date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 10:00:00,58.0,58.01,57.93,57.93,81200.0,20.0365,20.0399,20.0123,20.0123,81200.0
2005-01-03 10:05:00,57.92,57.93,57.81,57.82,54700.0,20.0088,20.0123,19.9708,19.9743,54700.0
2005-01-03 10:10:00,57.83,57.83,57.8,57.8,17700.0,19.9777,19.9777,19.9674,19.9674,17700.0
2005-01-03 10:15:00,57.8,57.8,57.77,57.79,19100.0,19.9674,19.9674,19.957,19.9639,19100.0
2005-01-03 10:20:00,57.78,57.81,57.75,57.8,38200.0,19.9605,19.9708,19.9501,19.9674,38200.0
2005-01-03 10:25:00,57.8,57.8,57.71,57.74,61100.0,19.9674,19.9674,19.9363,19.9466,61100.0
2005-01-03 10:30:00,57.74,57.8,57.72,57.73,35200.0,19.9466,19.9674,19.9397,19.9432,35200.0
2005-01-03 10:35:00,57.73,57.73,57.65,57.65,46300.0,19.9432,19.9432,19.9156,19.9156,46300.0
2005-01-03 10:40:00,57.65,57.68,57.65,57.68,40300.0,19.9156,19.9259,19.9156,19.9259,40300.0
2005-01-03 10:45:00,57.68,57.68,57.6,57.63,40900.0,19.9259,19.9259,19.8983,19.9086,40900.0
2005-01-03 10:50:00,57.63,57.71,57.61,57.7,40500.0,19.9086,19.9363,19.9017,19.9328,40500.0
2005-01-03 10:55:00,57.7,57.7,57.61,57.69,22700.0,19.9328,19.9328,19.9017,19.9294,22700.0
2005-01-03 11:00:00,57.69,57.69,57.59,57.59,27200.0,19.9294,19.9294,19.8948,19.8948,27200.0
2005-01-03 11:05:00,57.59,57.59,57.51,57.53,34400.0,19.8948,19.8948,19.8672,19.8741,34400.0
2005-01-03 11:10:00,57.55,57.55,57.46,57.46,61700.0,19.881,19.881,19.8499,19.8499,61700.0
2005-01-03 11:15:00,57.46,57.52,57.46,57.48,37100.0,19.8499,19.8706,19.8499,19.8568,37100.0
2005-01-03 11:20:00,57.48,57.51,57.42,57.45,34100.0,19.8568,19.8672,19.8361,19.8465,34100.0
2005-01-03 11:25:00,57.47,57.5,57.47,57.49,11800.0,19.8534,19.8637,19.8534,19.8603,11800.0
2005-01-03 11:30:00,57.46,57.52,57.46,57.52,42200.0,19.8499,19.8706,19.8499,19.8706,42200.0
2005-01-03 11:35:00,57.52,57.57,57.51,57.55,43100.0,19.8706,19.8879,19.8672,19.881,43100.0
2005-01-03 11:40:00,57.55,57.55,57.49,57.5,22200.0,19.881,19.881,19.8603,19.8637,22200.0
2005-01-03 11:45:00,57.51,57.56,57.51,57.55,19500.0,19.8672,19.8845,19.8672,19.881,19500.0
2005-01-03 11:50:00,57.54,57.55,57.51,57.53,18400.0,19.8776,19.881,19.8672,19.8741,18400.0
2005-01-03 11:55:00,57.53,57.55,57.51,57.52,9600.0,19.8741,19.881,19.8672,19.8706,9600.0
2005-01-03 12:00:00,57.52,57.52,57.44,57.44,12700.0,19.8706,19.8706,19.843,19.843,12700.0
2005-01-03 12:05:00,57.45,57.45,57.41,57.42,13900.0,19.8465,19.8465,19.8326,19.8361,13900.0
2005-01-03 12:10:00,57.43,57.44,57.4,57.44,14800.0,19.8396,19.843,19.8292,19.843,14800.0
2005-01-03 12:15:00,57.44,57.46,57.42,57.43,20800.0,19.843,19.8499,19.8361,19.8396,20800.0
2005-01-03 12:20:00,57.43,57.43,57.39,57.4,20400.0,19.8396,19.8396,19.8257,19.8292,20400.0
2005-01-03 12:25:00,57.39,57.42,57.39,57.39,3100.0,19.8257,19.8361,19.8257,19.8257,3100.0
2005-01-03 12:30:00,57.38,57.39,57.35,57.36,26800.0,19.8223,19.8257,19.8119,19.8154,26800.0
2005-01-03 12:35:00,57.36,57.39,57.35,57.37,26500.0,19.8154,19.8257,19.8119,19.8188,26500.0
2005-01-03 12:40:00,57.35,57.37,57.33,57.34,12400.0,19.8119,19.8188,19.805,19.8085,12400.0
2005-01-03 12:45:00,57.33,57.34,57.28,57.28,17000.0,19.805,19.8085,19.7877,19.7877,17000.0
2005-01-03 12:50:00,57.3,57.31,57.27,57.3,17600.0,19.7946,19.7981,19.7843,19.7946,17600.0
2005-01-03 12:55:00,57.3,57.36,57.27,57.35,20100.0,19.7946,19.8154,19.7843,19.8119,20100.0
2005-01-03 13:00:00,57.36,57.36,57.35,57.35,14200.0,19.8154,19.8154,19.8119,19.8119,14200.0
2005-01-03 13:05:00,57.35,57.35,57.29,57.3,13400.0,19.8119,19.8119,19.7912,19.7946,13400.0
2005-01-03 13:10:00,57.3,57.3,57.25,57.25,22500.0,19.7946,19.7946,19.7774,19.7774,22500.0
2005-01-03 13:15:00,57.25,57.28,57.24,57.24,14000.0,19.7774,19.7877,19.7739,19.7739,14000.0
2005-01-03 13:20:00,57.25,57.27,57.22,57.25,20500.0,19.7774,19.7843,19.767,19.7774,20500.0
2005-01-03 13:25:00,57.25,57.25,57.11,57.12,38500.0,19.7774,19.7774,19.729,19.7325,38500.0
2005-01-03 13:30:00,57.11,57.17,57.11,57.13,20200.0,19.729,19.7497,19.729,19.7359,20200.0
2005-01-03 13:35:00,57.15,57.18,57.15,57.18,11200.0,19.7428,19.7532,19.7428,19.7532,11200.0
2005-01-03 13:40:00,57.16,57.19,57.12,57.19,14600.0,19.7463,19.7566,19.7325,19.7566,14600.0
2005-01-03 13:45:00,57.18,57.18,57.14,57.18,38400.0,19.7532,19.7532,19.7394,19.7532,38400.0
2005-01-03 13:50:00,57.16,57.2,57.14,57.19,14800.0,19.7463,19.7601,19.7394,19.7566,14800.0
2005-01-03 13:55:00,57.18,57.19,57.13,57.13,8100.0,19.7532,19.7566,19.7359,19.7359,8100.0
2005-01-03 14:00:00,57.13,57.19,57.13,57.15,20800.0,19.7359,19.7566,19.7359,19.7428,20800.0
2005-01-03 14:05:00,57.14,57.16,57.11,57.11,20300.0,19.7394,19.7463,19.729,19.729,20300.0
2005-01-03 14:10:00,57.1,57.11,57.02,57.02,57000.0,19.7256,19.729,19.6979,19.6979,57000.0
2005-01-03 14:15:00,57.02,57.02,56.9,56.98,132200.0,19.6979,19.6979,19.6565,19.6841,132200.0
2005-01-03 14:20:00,56.98,57.06,56.97,57.03,58500.0,19.6841,19.7117,19.6806,19.7014,58500.0
2005-01-03 14:25:00,57.03,57.05,57.0,57.05,22300.0,19.7014,19.7083,19.691,19.7083,22300.0
2005-01-03 14:30:00,57.04,57.07,57.02,57.05,16900.0,19.7048,19.7152,19.6979,19.7083,16900.0
2005-01-03 14:35:00,57.05,57.09,57.05,57.06,21400.0,19.7083,19.7221,19.7083,19.7117,21400.0
2005-01-03 14:40:00,57.06,57.08,57.03,57.04,32600.0,19.7117,19.7186,19.7014,19.7048,32600.0
2005-01-03 14:45:00,57.03,57.09,57.03,57.09,19800.0,19.7014,19.7221,19.7014,19.7221,19800.0
2005-01-03 14:50:00,57.07,57.08,57.06,57.06,25700.0,19.7152,19.7186,19.7117,19.7117,25700.0
2005-01-03 14:55:00,57.06,57.06,57.02,57.03,21900.0,19.7117,19.7117,19.6979,19.7014,21900.0
2005-01-03 15:00:00,57.03,57.08,57.03,57.04,49300.0,19.7014,19.7186,19.7014,19.7048,49300.0
2005-01-03 15:05:00,57.06,57.12,57.06,57.1,18400.0,19.7117,19.7325,19.7117,19.7256,18400.0
2005-01-03 15:10:00,57.1,57.11,57.07,57.07,19400.0,19.7256,19.729,19.7152,19.7152,19400.0
2005-01-03 15:15:00,57.08,57.08,57.01,57.02,31100.0,19.7186,19.7186,19.6945,19.6979,31100.0
2005-01-03 15:20:00,57.03,57.07,57.01,57.07,30800.0,19.7014,19.7152,19.6945,19.7152,30800.0
2005-01-03 15:25:00,57.05,57.08,57.05,57.08,28600.0,19.7083,19.7186,19.7083,19.7186,28600.0
2005-01-03 15:30:00,57.08,57.1,57.06,57.08,32900.0,19.7186,19.7256,19.7117,19.7186,32900.0
2005-01-03 15:35:00,57.06,57.07,57.04,57.06,27500.0,19.7117,19.7152,19.7048,19.7117,27500.0
2005-01-03 15:40:00,57.06,57.11,57.06,57.1,61500.0,19.7117,19.729,19.7117,19.7256,61500.0
2005-01-03 15:45:00,57.11,57.11,57.05,57.1,51800.0,19.729,19.729,19.7083,19.7256,51800.0
2005-01-03 15:50:00,57.1,57.11,57.09,57.1,115000.0,19.7256,19.729,19.7221,19.7256,115000.0
2005-01-03 15:55:00,57.1,57.1,57.07,57.08,55300.0,19.7256,19.7256,19.7152,19.7186,55300.0
2005-01-04 09:30:00,57.1,57.1,57.1,57.1,0.0,19.7256,19.7256,19.7256,19.7256,0.0
2005-01-04 09:35:00,57.12,57.2,57.12,57.18,136400.0,19.7325,19.7601,19.7325,19.7532,136400.0
2005-01-04 09:40:00,57.17,57.2,57.08,57.09,37700.0,19.7497,19.7601,19.7186,19.7221,37700.0
2005-01-04 09:45:00,57.1,57.15,57.08,57.12,26000.0,19.7256,19.7428,19.7186,19.7325,26000.0
2005-01-04 09:50:00,57.1,57.15,57.1,57.13,26700.0,19.7256,19.7428,19.7256,19.7359,26700.0
2005-01-04 09:55:00,57.13,57.13,57.09,57.09,22000.0,19.7359,19.7359,19.7221,19.7221,22000.0
2005-01-04 10:00:00,57.09,57.11,57.05,57.07,47200.0,19.7221,19.729,19.7083,19.7152,47200.0
2005-01-04 10:05:00,57.11,57.22,57.11,57.2,63000.0,19.729,19.767,19.729,19.7601,63000.0
2005-01-04 10:10:00,57.22,57.23,57.19,57.22,48200.0,19.767,19.7705,19.7566,19.767,48200.0
2005-01-04 10:15:00,57.21,57.26,57.2,57.23,155400.0,19.7636,19.7808,19.7601,19.7705,155400.0
2005-01-04 10:20:00,57.24,57.25,57.15,57.16,57200.0,19.7739,19.7774,19.7428,19.7463,57200.0
2005-01-04 10:25:00,57.14,57.15,57.11,57.14,46500.0,19.7394,19.7428,19.729,19.7394,46500.0
2005-01-04 10:30:00,57.14,57.15,57.09,57.15,31600.0,19.7394,19.7428,19.7221,19.7428,31600.0
2005-01-04 10:35:00,57.15,57.2,57.15,57.19,57100.0,19.7428,19.7601,19.7428,19.7566,57100.0
2005-01-04 10:40:00,57.19,57.19,57.1,57.1,8800.0,19.7566,19.7566,19.7256,19.7256,8800.0
2005-01-04 10:45:00,57.08,57.09,57.0,57.01,36200.0,19.7186,19.7221,19.691,19.6945,36200.0
2005-01-04 10:50:00,57.01,57.01,56.98,56.99,26300.0,19.6945,19.6945,19.6841,19.6876,26300.0
2005-01-04 10:55:00,56.99,56.99,56.85,56.86,40800.0,19.6876,19.6876,19.6392,19.6426,40800.0
2005-01-04 11:00:00,56.86,56.9,56.84,56.88,20600.0,19.6426,19.6565,19.6357,19.6496,20600.0
2005-01-04 11:05:00,56.89,56.94,56.87,56.9,16300.0,19.653,19.6703,19.6461,19.6565,16300.0
2005-01-04 11:10:00,56.91,56.91,56.81,56.83,29800.0,19.6599,19.6599,19.6254,19.6323,29800.0
2005-01-04 11:15:00,56.85,56.93,56.85,56.92,13000.0,19.6392,19.6668,19.6392,19.6634,13000.0
2005-01-04 11:20:00,56.92,56.96,56.92,56.95,22900.0,19.6634,19.6772,19.6634,19.6737,22900.0
2005-01-04 11:25:00,56.95,56.96,56.9,56.93,44700.0,19.6737,19.6772,19.6565,19.6668,44700.0
2005-01-04 11:30:00,56.93,56.98,56.92,56.97,24300.0,19.6668,19.6841,19.6634,19.6806,24300.0
2005-01-04 11:35:00,56.98,57.09,56.98,57.07,38400.0,19.6841,19.7221,19.6841,19.7152,38400.0
2005-01-04 11:40:00,57.08,57.08,57.02,57.04,14100.0,19.7186,19.7186,19.6979,19.7048,14100.0
2005-01-04 11:45:00,57.05,57.05,57.02,57.03,12600.0,19.7083,19.7083,19.6979,19.7014,12600.0
2005-01-04 11:50:00,57.02,57.07,57.02,57.06,10100.0,19.6979,19.7152,19.6979,19.7117,10100.0
2005-01-04 11:55:00,57.04,57.07,57.03,57.07,10100.0,19.7048,19.7152,19.7014,19.7152,10100.0
2005-01-04 12:00:00,57.04,57.08,57.03,57.06,34800.0,19.7048,19.7186,19.7014,19.7117,34800.0
2005-01-04 12:05:00,57.06,57.09,57.04,57.09,12900.0,19.7117,19.7221,19.7048,19.7221,12900.0
2005-01-04 12:10:00,57.08,57.14,57.08,57.1,21800.0,19.7186,19.7394,19.7186,19.7256,21800.0
2005-01-04 12:15:00,57.08,57.19,57.08,57.19,22300.0,19.7186,19.7566,19.7186,19.7566,22300.0
2005-01-04 12:20:00,57.19,57.21,57.16,57.16,23100.0,19.7566,19.7636,19.7463,19.7463,23100.0
2005-01-04 12:25:00,57.17,57.18,57.08,57.15,31500.0,19.7497,19.7532,19.7186,19.7428,31500.0
2005-01-04 12:30:00,57.07,57.17,57.06,57.14,45400.0,19.7152,19.7497,19.7117,19.7394,45400.0
2005-01-04 12:35:00,57.13,57.21,57.13,57.2,27000.0,19.7359,19.7636,19.7359,19.7601,27000.0
2005-01-04 12:40:00,57.19,57.3,57.19,57.28,33200.0,19.7566,19.7946,19.7566,19.7877,33200.0
2005-01-04 12:45:00,57.27,57.38,57.27,57.38,20600.0,19.7843,19.8223,19.7843,19.8223,20600.0
2005-01-04 12:50:00,57.38,57.38,57.35,57.35,14000.0,19.8223,19.8223,19.8119,19.8119,14000.0
2005-01-04 12:55:00,57.33,57.33,57.27,57.27,24100.0,19.805,19.805,19.7843,19.7843,24100.0
2005-01-04 13:00:00,57.27,57.32,57.23,57.3,17000.0,19.7843,19.8016,19.7705,19.7946,17000.0
2005-01-04 13:05:00,57.3,57.33,57.25,57.32,27200.0,19.7946,19.805,19.7774,19.8016,27200.0
2005-01-04 13:10:00,57.3,57.33,57.26,57.31,20200.0,19.7946,19.805,19.7808,19.7981,20200.0
2005-01-04 13:15:00,57.31,57.31,57.25,57.25,13500.0,19.7981,19.7981,19.7774,19.7774,13500.0
2005-01-04 13:20:00,57.25,57.25,57.17,57.19,14700.0,19.7774,19.7774,19.7497,19.7566,14700.0
2005-01-04 13:25:00,57.2,57.2,57.13,57.17,19600.0,19.7601,19.7601,19.7359,19.7497,19600.0
2005-01-04 13:30:00,57.17,57.22,57.14,57.22,20800.0,19.7497,19.767,19.7394,19.767,20800.0
2005-01-04 13:35:00,57.22,57.22,57.17,57.17,7600.0,19.767,19.767,19.7497,19.7497,7600.0
2005-01-04 13:40:00,57.17,57.2,57.15,57.16,29800.0,19.7497,19.7601,19.7428,19.7463,29800.0
2005-01-04 13:45:00,57.17,57.19,57.15,57.17,26900.0,19.7497,19.7566,19.7428,19.7497,26900.0
2005-01-04 13:50:00,57.17,57.17,57.15,57.15,8200.0,19.7497,19.7497,19.7428,19.7428,8200.0
2005-01-04 13:55:00,57.14,57.14,57.08,57.08,16400.0,19.7394,19.7394,19.7186,19.7186,16400.0
2005-01-04 14:00:00,57.08,57.08,57.01,57.06,27300.0,19.7186,19.7186,19.6945,19.7117,27300.0
2005-01-04 14:05:00,57.08,57.08,57.02,57.04,36900.0,19.7186,19.7186,19.6979,19.7048,36900.0
2005-01-04 14:10:00,57.06,57.11,57.05,57.11,12300.0,19.7117,19.729,19.7083,19.729,12300.0
2005-01-04 14:15:00,57.15,57.25,57.11,57.22,53000.0,19.7428,19.7774,19.729,19.767,53000.0
2005-01-04 14:20:00,57.26,57.31,57.21,57.21,80600.0,19.7808,19.7981,19.7636,19.7636,80600.0
2005-01-04 14:25:00,57.27,57.27,57.18,57.2,27600.0,19.7843,19.7843,19.7532,19.7601,27600.0
2005-01-04 14:30:00,57.17,57.2,57.17,57.18,18000.0,19.7497,19.7601,19.7497,19.7532,18000.0
2005-01-04 14:35:00,57.18,57.2,57.15,57.16,16100.0,19.7532,19.7601,19.7428,19.7463,16100.0
2005-01-04 14:40:00,57.16,57.17,57.15,57.15,18100.0,19.7463,19.7497,19.7428,19.7428,18100.0
2005-01-04 14:45:00,57.15,57.15,57.01,57.02,48800.0,19.7428,19.7428,19.6945,19.6979,48800.0
2005-01-04 14:50:00,57.01,57.06,57.01,57.02,23500.0,19.6945,19.7117,19.6945,19.6979,23500.0
2005-01-04 14:55:00,57.03,57.07,57.01,57.01,14400.0,19.7014,19.7152,19.6945,19.6945,14400.0
2005-01-04 15:00:00,57.04,57.09,57.01,57.03,58200.0,19.7048,19.7221,19.6945,19.7014,58200.0
2005-01-04 15:05:00,57.03,57.08,57.02,57.05,12100.0,19.7014,19.7186,19.6979,19.7083,12100.0
2005-01-04 15:10:00,57.05,57.06,56.9,56.9,18600.0,19.7083,19.7117,19.6565,19.6565,18600.0
2005-01-04 15:15:00,56.9,56.9,56.83,56.84,53400.0,19.6565,19.6565,19.6323,19.6357,53400.0
2005-01-04 15:20:00,56.84,56.84,56.76,56.78,29400.0,19.6357,19.6357,19.6081,19.615,29400.0
2005-01-04 15:25:00,56.79,56.8,56.75,56.75,73800.0,19.6185,19.6219,19.6046,19.6046,73800.0
2005-01-04 15:30:00,56.75,56.76,56.74,56.76,43000.0,19.6046,19.6081,19.6012,19.6081,43000.0
2005-01-04 15:35:00,56.75,56.81,56.75,56.8,60900.0,19.6046,19.6254,19.6046,19.6219,60900.0
2005-01-04 15:40:00,56.79,56.79,56.74,56.78,38700.0,19.6185,19.6185,19.6012,19.615,38700.0
2005-01-04 15:45:00,56.79,56.83,56.73,56.73,27200.0,19.6185,19.6323,19.5977,19.5977,27200.0
2005-01-04 15:50:00,56.72,56.73,56.68,56.68,84500.0,19.5943,19.5977,19.5805,19.5805,84500.0
2005-01-04 15:55:00,56.68,56.69,56.6,56.61,122200.0,19.5805,19.5839,19.5528,19.5563,122200.0
2005-01-05 09:30:00,57.35,57.37,57.31,57.35,79300.0,19.8119,19.8188,19.7981,19.8119,79300.0
2005-01-05 09:35:00,57.35,57.35,57.29,57.32,160500.0,19.8119,19.8119,19.7912,19.8016,160500.0
2005-01-05 09:40:00,57.35,57.36,57.28,57.29,58300.0,19.8119,19.8154,19.7877,19.7912,58300.0
2005-01-05 09:45:00,57.26,57.27,57.22,57.24,87800.0,19.7808,19.7843,19.767,19.7739,87800.0
2005-01-05 09:50:00,57.23,57.24,57.18,57.2,46600.0,19.7705,19.7739,19.7532,19.7601,46600.0
2005-01-05 09:55:00,57.2,57.21,57.17,57.17,31500.0,19.7601,19.7636,19.7497,19.7497,31500.0
2005-01-05 10:00:00,57.17,57.21,57.13,57.21,46000.0,19.7497,19.7636,19.7359,19.7636,46000.0
2005-01-05 10:05:00,57.21,57.31,57.17,57.28,119200.0,19.7636,19.7981,19.7497,19.7877,119200.0
2005-01-05 10:10:00,57.28,57.29,57.21,57.22,13600.0,19.7877,19.7912,19.7636,19.767,13600.0
2005-01-05 10:15:00,57.22,57.25,57.18,57.21,19300.0,19.767,19.7774,19.7532,19.7636,19300.0
2005-01-05 10:20:00,57.21,57.23,57.18,57.2,46000.0,19.7636,19.7705,19.7532,19.7601,46000.0
2005-01-05 10:25:00,57.2,57.22,57.14,57.15,20300.0,19.7601,19.767,19.7394,19.7428,20300.0
2005-01-05 10:30:00,57.13,57.15,57.05,57.07,77200.0,19.7359,19.7428,19.7083,19.7152,77200.0
2005-01-05 10:35:00,57.06,57.06,56.93,56.93,78200.0,19.7117,19.7117,19.6668,19.6668,78200.0
2005-01-05 10:40:00,56.96,57.02,56.94,57.0,112800.0,19.6772,19.6979,19.6703,19.691,112800.0
2005-01-05 10:45:00,56.99,57.0,56.92,56.93,48100.0,19.6876,19.691,19.6634,19.6668,48100.0
2005-01-05 10:50:00,56.93,56.95,56.91,56.93,41700.0,19.6668,19.6737,19.6599,19.6668,41700.0
2005-01-05 10:55:00,56.92,57.02,56.89,57.01,107900.0,19.6634,19.6979,19.653,19.6945,107900.0
2005-01-05 11:00:00,57.0,57.06,56.98,57.06,30900.0,19.691,19.7117,19.6841,19.7117,30900.0
2005-01-05 11:05:00,57.06,57.2,57.06,57.13,68800.0,19.7117,19.7601,19.7117,19.7359,68800.0
2005-01-05 11:10:00,57.14,57.2,57.14,57.19,22900.0,19.7394,19.7601,19.7394,19.7566,22900.0
2005-01-05 11:15:00,57.2,57.21,57.12,57.15,45900.0,19.7601,19.7636,19.7325,19.7428,45900.0
2005-01-05 11:20:00,57.14,57.18,57.14,57.17,38800.0,19.7394,19.7532,19.7394,19.7497,38800.0
2005-01-05 11:25:00,57.17,57.17,57.11,57.14,28300.0,19.7497,19.7497,19.729,19.7394,28300.0
2005-01-05 11:30:00,57.15,57.17,57.12,57.12,34300.0,19.7428,19.7497,19.7325,19.7325,34300.0
2005-01-05 11:35:00,57.12,57.15,57.09,57.11,50600.0,19.7325,19.7428,19.7221,19.729,50600.0
2005-01-05 11:40:00,57.11,57.14,57.09,57.11,16600.0,19.729,19.7394,19.7221,19.729,16600.0
2005-01-05 11:45:00,57.12,57.19,57.12,57.13,17600.0,19.7325,19.7566,19.7325,19.7359,17600.0
2005-01-05 11:50:00,57.12,57.15,57.11,57.14,30400.0,19.7325,19.7428,19.729,19.7394,30400.0
2005-01-05 11:55:00,57.14,57.14,57.08,57.08,15400.0,19.7394,19.7394,19.7186,19.7186,15400.0
2005-01-05 12:00:00,57.09,57.09,57.03,57.03,14700.0,19.7221,19.7221,19.7014,19.7014,14700.0
2005-01-05 12:05:00,57.05,57.06,56.98,57.01,22200.0,19.7083,19.7117,19.6841,19.6945,22200.0
2005-01-05 12:10:00,57.01,57.1,57.01,57.05,16500.0,19.6945,19.7256,19.6945,19.7083,16500.0
2005-01-05 12:15:00,57.04,57.11,57.03,57.09,11400.0,19.7048,19.729,19.7014,19.7221,11400.0
2005-01-05 12:20:00,57.09,57.17,57.05,57.15,16600.0,19.7221,19.7497,19.7083,19.7428,16600.0
2005-01-05 12:25:00,57.15,57.15,57.13,57.13,27100.0,19.7428,19.7428,19.7359,19.7359,27100.0
2005-01-05 12:30:00,57.12,57.14,57.08,57.09,12500.0,19.7325,19.7394,19.7186,19.7221,12500.0
2005-01-05 12:35:00,57.07,57.08,57.03,57.04,9800.0,19.7152,19.7186,19.7014,19.7048,9800.0
2005-01-05 12:40:00,57.03,57.04,56.96,57.0,59300.0,19.7014,19.7048,19.6772,19.691,59300.0
2005-01-05 12:45:00,57.01,57.05,56.99,56.99,9000.0,19.6945,19.7083,19.6876,19.6876,9000.0
2005-01-05 12:50:00,57.0,57.0,56.95,56.99,25000.0,19.691,19.691,19.6737,19.6876,25000.0
2005-01-05 12:55:00,56.98,56.99,56.97,56.98,7100.0,19.6841,19.6876,19.6806,19.6841,7100.0
2005-01-05 13:00:00,56.97,57.0,56.96,56.98,16000.0,19.6806,19.691,19.6772,19.6841,16000.0
2005-01-05 13:05:00,56.99,56.99,56.95,56.95,70700.0,19.6876,19.6876,19.6737,19.6737,70700.0
2005-01-05 13:10:00,56.94,56.96,56.9,56.91,22200.0,19.6703,19.6772,19.6565,19.6599,22200.0
2005-01-05 13:15:00,56.91,56.94,56.84,56.85,81600.0,19.6599,19.6703,19.6357,19.6392,81600.0
2005-01-05 13:20:00,56.82,56.94,56.82,56.94,36200.0,19.6288,19.6703,19.6288,19.6703,36200.0
2005-01-05 13:25:00,56.95,57.01,56.93,57.01,38000.0,19.6737,19.6945,19.6668,19.6945,38000.0
2005-01-05 13:30:00,56.98,56.98,56.95,56.96,18400.0,19.6841,19.6841,19.6737,19.6772,18400.0
2005-01-05 13:35:00,56.97,57.04,56.95,57.0,38600.0,19.6806,19.7048,19.6737,19.691,38600.0
2005-01-05 13:40:00,56.97,57.01,56.95,56.97,82300.0,19.6806,19.6945,19.6737,19.6806,82300.0
2005-01-05 13:45:00,57.0,57.0,56.95,56.95,24500.0,19.691,19.691,19.6737,19.6737,24500.0
2005-01-05 13:50:00,56.95,56.97,56.95,56.95,11800.0,19.6737,19.6806,19.6737,19.6737,11800.0
2005-01-05 13:55:00,56.95,56.95,56.85,56.88,82900.0,19.6737,19.6737,19.6392,19.6496,82900.0
2005-01-05 14:00:00,56.86,56.91,56.86,56.89,38100.0,19.6426,19.6599,19.6426,19.653,38100.0
2005-01-05 14:05:00,56.89,56.91,56.88,56.89,13200.0,19.653,19.6599,19.6496,19.653,13200.0
2005-01-05 14:10:00,56.89,56.91,56.85,56.88,12000.0,19.653,19.6599,19.6392,19.6496,12000.0
2005-01-05 14:15:00,56.88,56.91,56.88,56.89,12200.0,19.6496,19.6599,19.6496,19.653,12200.0
2005-01-05 14:20:00,56.88,56.88,56.8,56.82,36800.0,19.6496,19.6496,19.6219,19.6288,36800.0
2005-01-05 14:25:00,56.82,56.88,56.82,56.86,14700.0,19.6288,19.6496,19.6288,19.6426,14700.0
2005-01-05 14:30:00,56.85,56.85,56.82,56.85,6700.0,19.6392,19.6392,19.6288,19.6392,6700.0
2005-01-05 14:35:00,56.85,56.87,56.84,56.85,16000.0,19.6392,19.6461,19.6357,19.6392,16000.0
2005-01-05 14:40:00,56.87,56.88,56.85,56.87,38700.0,19.6461,19.6496,19.6392,19.6461,38700.0
2005-01-05 14:45:00,56.86,56.88,56.85,56.88,31500.0,19.6426,19.6496,19.6392,19.6496,31500.0
2005-01-05 14:50:00,56.88,56.88,56.85,56.87,19300.0,19.6496,19.6496,19.6392,19.6461,19300.0
2005-01-05 14:55:00,56.86,56.88,56.85,56.85,9100.0,19.6426,19.6496,19.6392,19.6392,9100.0
2005-01-05 15:00:00,56.85,56.86,56.78,56.78,22600.0,19.6392,19.6426,19.615,19.615,22600.0
2005-01-05 15:05:00,56.79,56.81,56.72,56.8,87900.0,19.6185,19.6254,19.5943,19.6219,87900.0
2005-01-05 15:10:00,56.79,56.87,56.79,56.87,52700.0,19.6185,19.6461,19.6185,19.6461,52700.0
2005-01-05 15:15:00,56.87,56.89,56.85,56.88,24500.0,19.6461,19.653,19.6392,19.6496,24500.0
2005-01-05 15:20:00,56.87,56.89,56.81,56.82,56300.0,19.6461,19.653,19.6254,19.6288,56300.0
2005-01-05 15:25:00,56.81,56.85,56.8,56.8,131200.0,19.6254,19.6392,19.6219,19.6219,131200.0
2005-01-05 15:30:00,56.8,56.82,56.8,56.82,19800.0,19.6219,19.6288,19.6219,19.6288,19800.0
2005-01-05 15:35:00,56.82,56.83,56.76,56.78,23200.0,19.6288,19.6323,19.6081,19.615,23200.0
2005-01-05 15:40:00,56.76,56.77,56.65,56.69,53000.0,19.6081,19.6116,19.5701,19.5839,53000.0
2005-01-05 15:45:00,56.69,56.7,56.65,56.65,88400.0,19.5839,19.5874,19.5701,19.5701,88400.0
2005-01-05 15:50:00,56.65,56.69,56.63,56.66,77800.0,19.5701,19.5839,19.5632,19.5736,77800.0
2005-01-05 15:55:00,56.66,56.66,56.63,56.65,101500.0,19.5736,19.5736,19.5632,19.5701,101500.0
2005-01-06 09:30:00,56.96,56.97,56.96,56.97,12300.0,19.6772,19.6806,19.6772,19.6806,12300.0
2005-01-06 09:35:00,57.0,57.0,56.93,56.94,127200.0,19.691,19.691,19.6668,19.6703,127200.0
2005-01-06 09:40:00,56.95,56.95,56.89,56.89,75300.0,19.6737,19.6737,19.653,19.653,75300.0
2005-01-06 09:45:00,56.89,56.9,56.83,56.9,66400.0,19.653,19.6565,19.6323,19.6565,66400.0
2005-01-06 09:50:00,56.89,56.9,56.82,56.89,24200.0,19.653,19.6565,19.6288,19.653,24200.0
2005-01-06 09:55:00,56.89,56.92,56.86,56.9,48300.0,19.653,19.6634,19.6426,19.6565,48300.0
2005-01-06 10:00:00,56.89,56.9,56.86,56.89,21900.0,19.653,19.6565,19.6426,19.653,21900.0
2005-01-06 10:05:00,56.89,56.91,56.86,56.9,30200.0,19.653,19.6599,19.6426,19.6565,30200.0
2005-01-06 10:10:00,56.92,56.94,56.92,56.94,25300.0,19.6634,19.6703,19.6634,19.6703,25300.0
2005-01-06 10:15:00,56.96,56.97,56.92,56.92,9600.0,19.6772,19.6806,19.6634,19.6634,9600.0
2005-01-06 10:20:00,56.95,57.01,56.94,57.01,17300.0,19.6737,19.6945,19.6703,19.6945,17300.0
2005-01-06 10:25:00,57.04,57.1,57.03,57.03,27700.0,19.7048,19.7256,19.7014,19.7014,27700.0
2005-01-06 10:30:00,57.05,57.1,57.01,57.06,51500.0,19.7083,19.7256,19.6945,19.7117,51500.0
2005-01-06 10:35:00,57.06,57.2,57.06,57.13,35400.0,19.7117,19.7601,19.7117,19.7359,35400.0
2005-01-06 10:40:00,57.14,57.15,57.04,57.09,42600.0,19.7394,19.7428,19.7048,19.7221,42600.0
2005-01-06 10:45:00,57.09,57.14,57.07,57.11,61400.0,19.7221,19.7394,19.7152,19.729,61400.0
2005-01-06 10:50:00,57.12,57.13,57.06,57.06,31500.0,19.7325,19.7359,19.7117,19.7117,31500.0
2005-01-06 10:55:00,57.07,57.11,57.06,57.11,15900.0,19.7152,19.729,19.7117,19.729,15900.0
2005-01-06 11:00:00,57.14,57.21,57.12,57.14,143500.0,19.7394,19.7636,19.7325,19.7394,143500.0
2005-01-06 11:05:00,57.14,57.22,57.13,57.22,58800.0,19.7394,19.767,19.7359,19.767,58800.0
2005-01-06 11:10:00,57.22,57.31,57.22,57.28,130700.0,19.767,19.7981,19.767,19.7877,130700.0
2005-01-06 11:15:00,57.28,57.37,57.28,57.37,42800.0,19.7877,19.8188,19.7877,19.8188,42800.0
2005-01-06 11:20:00,57.35,57.37,57.34,57.35,29000.0,19.8119,19.8188,19.8085,19.8119,29000.0
2005-01-06 11:25:00,57.35,57.36,57.31,57.35,30800.0,19.8119,19.8154,19.7981,19.8119,30800.0
2005-01-06 11:30:00,57.35,57.46,57.33,57.4,34500.0,19.8119,19.8499,19.805,19.8292,34500.0
2005-01-06 11:35:00,57.4,57.43,57.33,57.33,21400.0,19.8292,19.8396,19.805,19.805,21400.0
2005-01-06 11:40:00,57.32,57.39,57.32,57.38,24000.0,19.8016,19.8257,19.8016,19.8223,24000.0
2005-01-06 11:45:00,57.36,57.4,57.34,57.37,15900.0,19.8154,19.8292,19.8085,19.8188,15900.0
2005-01-06 11:50:00,57.38,57.38,57.34,57.37,15200.0,19.8223,19.8223,19.8085,19.8188,15200.0
2005-01-06 11:55:00,57.37,57.37,57.32,57.36,13900.0,19.8188,19.8188,19.8016,19.8154,13900.0
2005-01-06 12:00:00,57.35,57.4,57.32,57.35,28900.0,19.8119,19.8292,19.8016,19.8119,28900.0
2005-01-06 12:05:00,57.33,57.39,57.33,57.37,21500.0,19.805,19.8257,19.805,19.8188,21500.0
2005-01-06 12:10:00,57.37,57.37,57.32,57.33,9200.0,19.8188,19.8188,19.8016,19.805,9200.0
2005-01-06 12:15:00,57.33,57.33,57.28,57.3,12800.0,19.805,19.805,19.7877,19.7946,12800.0
2005-01-06 12:20:00,57.29,57.34,57.29,57.34,10800.0,19.7912,19.8085,19.7912,19.8085,10800.0
2005-01-06 12:25:00,57.34,57.34,57.2,57.28,58800.0,19.8085,19.8085,19.7601,19.7877,58800.0
2005-01-06 12:30:00,57.28,57.29,57.26,57.28,7000.0,19.7877,19.7912,19.7808,19.7877,7000.0
2005-01-06 12:35:00,57.28,57.32,57.27,57.28,16500.0,19.7877,19.8016,19.7843,19.7877,16500.0
2005-01-06 12:40:00,57.28,57.31,57.26,57.27,8300.0,19.7877,19.7981,19.7808,19.7843,8300.0
2005-01-06 12:45:00,57.28,57.29,57.27,57.27,12900.0,19.7877,19.7912,19.7843,19.7843,12900.0
2005-01-06 12:50:00,57.28,57.3,57.27,57.28,15800.0,19.7877,19.7946,19.7843,19.7877,15800.0
2005-01-06 12:55:00,57.27,57.29,57.25,57.25,29200.0,19.7843,19.7912,19.7774,19.7774,29200.0
2005-01-06 13:00:00,57.25,57.25,57.22,57.24,6000.0,19.7774,19.7774,19.767,19.7739,6000.0
2005-01-06 13:05:00,57.23,57.25,57.22,57.24,14600.0,19.7705,19.7774,19.767,19.7739,14600.0
2005-01-06 13:10:00,57.24,57.28,57.22,57.26,9200.0,19.7739,19.7877,19.767,19.7808,9200.0
2005-01-06 13:15:00,57.26,57.31,57.25,57.31,37700.0,19.7808,19.7981,19.7774,19.7981,37700.0
2005-01-06 13:20:00,57.3,57.5,57.3,57.5,31200.0,19.7946,19.8637,19.7946,19.8637,31200.0
2005-01-06 13:25:00,57.5,57.58,57.49,57.54,51700.0,19.8637,19.8914,19.8603,19.8776,51700.0
2005-01-06 13:30:00,57.53,57.56,57.49,57.53,33600.0,19.8741,19.8845,19.8603,19.8741,33600.0
2005-01-06 13:35:00,57.52,57.6,57.48,57.58,38700.0,19.8706,19.8983,19.8568,19.8914,38700.0
2005-01-06 13:40:00,57.58,57.58,57.55,57.58,19400.0,19.8914,19.8914,19.881,19.8914,19400.0
2005-01-06 13:45:00,57.57,57.66,57.56,57.65,33900.0,19.8879,19.919,19.8845,19.9156,33900.0
2005-01-06 13:50:00,57.65,57.68,57.61,57.61,15300.0,19.9156,19.9259,19.9017,19.9017,15300.0
2005-01-06 13:55:00,57.62,57.72,57.61,57.61,18300.0,19.9052,19.9397,19.9017,19.9017,18300.0
2005-01-06 14:00:00,57.62,57.68,57.61,57.65,15900.0,19.9052,19.9259,19.9017,19.9156,15900.0
2005-01-06 14:05:00,57.65,57.71,57.64,57.67,46600.0,19.9156,19.9363,19.9121,19.9225,46600.0
2005-01-06 14:10:00,57.71,57.71,57.6,57.6,17700.0,19.9363,19.9363,19.8983,19.8983,17700.0
2005-01-06 14:15:00,57.6,57.6,57.55,57.55,22900.0,19.8983,19.8983,19.881,19.881,22900.0
2005-01-06 14:20:00,57.55,57.61,57.46,57.46,24100.0,19.881,19.9017,19.8499,19.8499,24100.0
2005-01-06 14:25:00,57.48,57.48,57.4,57.45,21100.0,19.8568,19.8568,19.8292,19.8465,21100.0
2005-01-06 14:30:00,57.46,57.5,57.46,57.5,19600.0,19.8499,19.8637,19.8499,19.8637,19600.0
2005-01-06 14:35:00,57.48,57.5,57.47,57.5,34400.0,19.8568,19.8637,19.8534,19.8637,34400.0
2005-01-06 14:40:00,57.49,57.5,57.45,57.47,28500.0,19.8603,19.8637,19.8465,19.8534,28500.0
2005-01-06 14:45:00,57.47,57.47,57.44,57.45,15000.0,19.8534,19.8534,19.843,19.8465,15000.0
2005-01-06 14:50:00,57.44,57.48,57.44,57.47,17400.0,19.843,19.8568,19.843,19.8534,17400.0
2005-01-06 14:55:00,57.46,57.49,57.44,57.45,14400.0,19.8499,19.8603,19.843,19.8465,14400.0
2005-01-06 15:00:00,57.45,57.5,57.44,57.48,27500.0,19.8465,19.8637,19.843,19.8568,27500.0
2005-01-06 15:05:00,57.49,57.49,57.44,57.46,36800.0,19.8603,19.8603,19.843,19.8499,36800.0
2005-01-06 15:10:00,57.46,57.46,57.43,57.43,26200.0,19.8499,19.8499,19.8396,19.8396,26200.0
2005-01-06 15:15:00,57.43,57.47,57.42,57.44,31800.0,19.8396,19.8534,19.8361,19.843,31800.0
2005-01-06 15:20:00,57.43,57.43,57.35,57.37,55500.0,19.8396,19.8396,19.8119,19.8188,55500.0
2005-01-06 15:25:00,57.38,57.44,57.37,57.43,173400.0,19.8223,19.843,19.8188,19.8396,173400.0
2005-01-06 15:30:00,57.42,57.43,57.39,57.42,126900.0,19.8361,19.8396,19.8257,19.8361,126900.0
2005-01-06 15:35:00,57.42,57.42,57.38,57.38,31400.0,19.8361,19.8361,19.8223,19.8223,31400.0
2005-01-06 15:40:00,57.38,57.38,57.36,57.37,82500.0,19.8223,19.8223,19.8154,19.8188,82500.0
2005-01-06 15:45:00,57.36,57.39,57.35,57.35,134100.0,19.8154,19.8257,19.8119,19.8119,134100.0
2005-01-06 15:50:00,57.34,57.35,57.3,57.31,114300.0,19.8085,19.8119,19.7946,19.7981,114300.0
2005-01-06 15:55:00,57.31,57.33,57.25,57.25,120900.0,19.7981,19.805,19.7774,19.7774,120900.0
2005-01-07 09:30:00,58.01,58.01,58.0,58.01,7300.0,20.0399,20.0399,20.0365,20.0399,7300.0
2005-01-07 09:35:00,58.01,58.01,57.87,57.87,211200.0,20.0399,20.0399,19.9916,19.9916,211200.0
2005-01-07 09:40:00,57.88,57.89,57.83,57.83,83800.0,19.995,19.9985,19.9777,19.9777,83800.0
2005-01-07 09:45:00,57.83,57.85,57.75,57.75,64400.0,19.9777,19.9846,19.9501,19.9501,64400.0
2005-01-07 09:50:00,57.76,57.8,57.72,57.78,194300.0,19.9536,19.9674,19.9397,19.9605,194300.0
2005-01-07 09:55:00,57.79,57.79,57.68,57.68,147400.0,19.9639,19.9639,19.9259,19.9259,147400.0
2005-01-07 10:00:00,57.7,57.7,57.61,57.61,61900.0,19.9328,19.9328,19.9017,19.9017,61900.0
2005-01-07 10:05:00,57.62,57.67,57.48,57.5,166000.0,19.9052,19.9225,19.8568,19.8637,166000.0
2005-01-07 10:10:00,57.49,57.54,57.45,57.45,102800.0,19.8603,19.8776,19.8465,19.8465,102800.0
2005-01-07 10:15:00,57.45,57.48,57.36,57.43,55900.0,19.8465,19.8568,19.8154,19.8396,55900.0
2005-01-07 10:20:00,57.41,57.45,57.25,57.28,120500.0,19.8326,19.8465,19.7774,19.7877,120500.0
2005-01-07 10:25:00,57.28,57.29,57.18,57.21,112200.0,19.7877,19.7912,19.7532,19.7636,112200.0
2005-01-07 10:30:00,57.21,57.25,57.2,57.21,55100.0,19.7636,19.7774,19.7601,19.7636,55100.0
2005-01-07 10:35:00,57.22,57.22,57.07,57.1,35000.0,19.767,19.767,19.7152,19.7256,35000.0
2005-01-07 10:40:00,57.07,57.08,56.92,57.0,86000.0,19.7152,19.7186,19.6634,19.691,86000.0
2005-01-07 10:45:00,57.0,57.04,56.97,57.04,24000.0,19.691,19.7048,19.6806,19.7048,24000.0
2005-01-07 10:50:00,57.03,57.07,57.0,57.03,13100.0,19.7014,19.7152,19.691,19.7014,13100.0
2005-01-07 10:55:00,57.02,57.05,56.95,56.99,22300.0,19.6979,19.7083,19.6737,19.6876,22300.0
2005-01-07 11:00:00,57.0,57.1,56.99,57.08,23000.0,19.691,19.7256,19.6876,19.7186,23000.0
2005-01-07 11:05:00,57.07,57.14,57.07,57.12,45500.0,19.7152,19.7394,19.7152,19.7325,45500.0
2005-01-07 11:10:00,57.12,57.18,57.12,57.18,21300.0,19.7325,19.7532,19.7325,19.7532,21300.0
2005-01-07 11:15:00,57.18,57.26,57.17,57.26,26100.0,19.7532,19.7808,19.7497,19.7808,26100.0
2005-01-07 11:20:00,57.27,57.27,57.21,57.26,30100.0,19.7843,19.7843,19.7636,19.7808,30100.0
2005-01-07 11:25:00,57.28,57.32,57.26,57.3,22700.0,19.7877,19.8016,19.7808,19.7946,22700.0
2005-01-07 11:30:00,57.28,57.34,57.27,57.33,72300.0,19.7877,19.8085,19.7843,19.805,72300.0
2005-01-07 11:35:00,57.3,57.31,57.23,57.26,88400.0,19.7946,19.7981,19.7705,19.7808,88400.0
2005-01-07 11:40:00,57.24,57.3,57.17,57.28,49800.0,19.7739,19.7946,19.7497,19.7877,49800.0
2005-01-07 11:45:00,57.29,57.34,57.26,57.33,27100.0,19.7912,19.8085,19.7808,19.805,27100.0
2005-01-07 11:50:00,57.34,57.34,57.28,57.3,42500.0,19.8085,19.8085,19.7877,19.7946,42500.0
2005-01-07 11:55:00,57.31,57.36,57.28,57.34,24300.0,19.7981,19.8154,19.7877,19.8085,24300.0
2005-01-07 12:00:00,57.34,57.45,57.31,57.45,26300.0,19.8085,19.8465,19.7981,19.8465,26300.0
2005-01-07 12:05:00,57.44,57.44,57.38,57.38,34100.0,19.843,19.843,19.8223,19.8223,34100.0
2005-01-07 12:10:00,57.37,57.38,57.25,57.27,36000.0,19.8188,19.8223,19.7774,19.7843,36000.0
2005-01-07 12:15:00,57.26,57.28,57.2,57.22,34800.0,19.7808,19.7877,19.7601,19.767,34800.0
2005-01-07 12:20:00,57.21,57.28,57.15,57.22,36500.0,19.7636,19.7877,19.7428,19.767,36500.0
2005-01-07 12:25:00,57.21,57.28,57.16,57.28,19800.0,19.7636,19.7877,19.7463,19.7877,19800.0
2005-01-07 12:30:00,57.23,57.32,57.23,57.27,13400.0,19.7705,19.8016,19.7705,19.7843,13400.0
2005-01-07 12:35:00,57.28,57.32,57.26,57.29,35400.0,19.7877,19.8016,19.7808,19.7912,35400.0
2005-01-07 12:40:00,57.26,57.29,57.26,57.28,10200.0,19.7808,19.7912,19.7808,19.7877,10200.0
2005-01-07 12:45:00,57.28,57.28,57.23,57.23,7400.0,19.7877,19.7877,19.7705,19.7705,7400.0
2005-01-07 12:50:00,57.24,57.24,57.21,57.22,8200.0,19.7739,19.7739,19.7636,19.767,8200.0
2005-01-07 12:55:00,57.22,57.22,57.16,57.16,12800.0,19.767,19.767,19.7463,19.7463,12800.0
2005-01-07 13:00:00,57.17,57.17,57.1,57.15,11500.0,19.7497,19.7497,19.7256,19.7428,11500.0
2005-01-07 13:05:00,57.15,57.22,57.15,57.2,15300.0,19.7428,19.767,19.7428,19.7601,15300.0
2005-01-07 13:10:00,57.23,57.25,57.2,57.25,19100.0,19.7705,19.7774,19.7601,19.7774,19100.0
2005-01-07 13:15:00,57.26,57.29,57.26,57.29,16000.0,19.7808,19.7912,19.7808,19.7912,16000.0
2005-01-07 13:20:00,57.28,57.3,57.28,57.28,14900.0,19.7877,19.7946,19.7877,19.7877,14900.0
2005-01-07 13:25:00,57.29,57.29,57.27,57.28,12700.0,19.7912,19.7912,19.7843,19.7877,12700.0
2005-01-07 13:30:00,57.27,57.33,57.27,57.32,32200.0,19.7843,19.805,19.7843,19.8016,32200.0
2005-01-07 13:35:00,57.32,57.32,57.28,57.28,19600.0,19.8016,19.8016,19.7877,19.7877,19600.0
2005-01-07 13:40:00,57.29,57.29,57.26,57.26,21900.0,19.7912,19.7912,19.7808,19.7808,21900.0
2005-01-07 13:45:00,57.27,57.28,57.26,57.28,8500.0,19.7843,19.7877,19.7808,19.7877,8500.0
2005-01-07 13:50:00,57.28,57.29,57.26,57.27,7500.0,19.7877,19.7912,19.7808,19.7843,7500.0
2005-01-07 13:55:00,57.26,57.28,57.26,57.27,17300.0,19.7808,19.7877,19.7808,19.7843,17300.0
2005-01-07 14:00:00,57.27,57.3,57.27,57.3,45800.0,19.7843,19.7946,19.7843,19.7946,45800.0
2005-01-07 14:05:00,57.3,57.33,57.3,57.3,10000.0,19.7946,19.805,19.7946,19.7946,10000.0
2005-01-07 14:10:00,57.3,57.33,57.27,57.32,51200.0,19.7946,19.805,19.7843,19.8016,51200.0
2005-01-07 14:15:00,57.31,57.32,57.26,57.26,11500.0,19.7981,19.8016,19.7808,19.7808,11500.0
2005-01-07 14:20:00,57.28,57.28,57.15,57.15,22900.0,19.7877,19.7877,19.7428,19.7428,22900.0
2005-01-07 14:25:00,57.16,57.18,57.13,57.14,12800.0,19.7463,19.7532,19.7359,19.7394,12800.0
2005-01-07 14:30:00,57.14,57.19,57.14,57.17,24800.0,19.7394,19.7566,19.7394,19.7497,24800.0
2005-01-07 14:35:00,57.16,57.16,57.09,57.1,27800.0,19.7463,19.7463,19.7221,19.7256,27800.0
2005-01-07 14:40:00,57.11,57.15,57.1,57.13,10400.0,19.729,19.7428,19.7256,19.7359,10400.0
2005-01-07 14:45:00,57.11,57.12,57.07,57.07,19900.0,19.729,19.7325,19.7152,19.7152,19900.0
2005-01-07 14:50:00,57.07,57.09,57.07,57.09,24100.0,19.7152,19.7221,19.7152,19.7221,24100.0
2005-01-07 14:55:00,57.08,57.14,57.08,57.12,21400.0,19.7186,19.7394,19.7186,19.7325,21400.0
2005-01-07 15:00:00,57.13,57.15,57.13,57.15,16200.0,19.7359,19.7428,19.7359,19.7428,16200.0
2005-01-07 15:05:00,57.13,57.17,57.13,57.17,41600.0,19.7359,19.7497,19.7359,19.7497,41600.0
2005-01-07 15:10:00,57.18,57.18,57.16,57.17,20700.0,19.7532,19.7532,19.7463,19.7497,20700.0
2005-01-07 15:15:00,57.17,57.2,57.17,57.2,28100.0,19.7497,19.7601,19.7497,19.7601,28100.0
2005-01-07 15:20:00,57.2,57.25,57.2,57.24,39800.0,19.7601,19.7774,19.7601,19.7739,39800.0
2005-01-07 15:25:00,57.25,57.25,57.21,57.22,22400.0,19.7774,19.7774,19.7636,19.767,22400.0
2005-01-07 15:30:00,57.22,57.27,57.22,57.27,52100.0,19.767,19.7843,19.767,19.7843,52100.0
2005-01-07 15:35:00,57.26,57.3,57.26,57.3,40900.0,19.7808,19.7946,19.7808,19.7946,40900.0
2005-01-07 15:40:00,57.28,57.32,57.28,57.31,86500.0,19.7877,19.8016,19.7877,19.7981,86500.0
2005-01-07 15:45:00,57.31,57.31,57.26,57.29,38700.0,19.7981,19.7981,19.7808,19.7912,38700.0
2005-01-07 15:50:00,57.27,57.28,57.16,57.2,38100.0,19.7843,19.7877,19.7463,19.7601,38100.0
2005-01-07 15:55:00,57.21,57.27,57.2,57.25,79100.0,19.7636,19.7843,19.7601,19.7774,79100.0
2005-01-10 09:30:00,57.2,57.2,57.2,57.2,2000.0,19.7601,19.7601,19.7601,19.7601,2000.0
2005-01-10 09:35:00,57.13,57.19,57.13,57.15,160000.0,19.7359,19.7566,19.7359,19.7428,160000.0
2005-01-10 09:40:00,57.16,57.18,57.14,57.16,52300.0,19.7463,19.7532,19.7394,19.7463,52300.0
2005-01-10 09:45:00,57.16,57.17,57.13,57.16,74300.0,19.7463,19.7497,19.7359,19.7463,74300.0
2005-01-10 09:50:00,57.16,57.18,57.14,57.18,70200.0,19.7463,19.7532,19.7394,19.7532,70200.0
2005-01-10 09:55:00,57.19,57.21,57.18,57.21,88900.0,19.7566,19.7636,19.7532,19.7636,88900.0
2005-01-10 10:00:00,57.2,57.21,57.15,57.15,62500.0,19.7601,19.7636,19.7428,19.7428,62500.0
2005-01-10 10:05:00,57.15,57.16,57.08,57.09,37600.0,19.7428,19.7463,19.7186,19.7221,37600.0
2005-01-10 10:10:00,57.09,57.17,57.09,57.15,18000.0,19.7221,19.7497,19.7221,19.7428,18000.0
2005-01-10 10:15:00,57.15,57.23,57.14,57.21,38500.0,19.7428,19.7705,19.7394,19.7636,38500.0
2005-01-10 10:20:00,57.21,57.23,57.2,57.21,26700.0,19.7636,19.7705,19.7601,19.7636,26700.0
2005-01-10 10:25:00,57.21,57.28,57.2,57.28,30100.0,19.7636,19.7877,19.7601,19.7877,30100.0
2005-01-10 10:30:00,57.27,57.28,57.23,57.25,81500.0,19.7843,19.7877,19.7705,19.7774,81500.0
2005-01-10 10:35:00,57.25,57.28,57.22,57.23,45200.0,19.7774,19.7877,19.767,19.7705,45200.0
2005-01-10 10:40:00,57.23,57.25,57.21,57.22,37200.0,19.7705,19.7774,19.7636,19.767,37200.0
2005-01-10 10:45:00,57.22,57.3,57.22,57.3,65400.0,19.767,19.7946,19.767,19.7946,65400.0
2005-01-10 10:50:00,57.3,57.3,57.25,57.27,39900.0,19.7946,19.7946,19.7774,19.7843,39900.0
2005-01-10 10:55:00,57.27,57.32,57.25,57.32,28100.0,19.7843,19.8016,19.7774,19.8016,28100.0
2005-01-10 11:00:00,57.32,57.38,57.31,57.34,55000.0,19.8016,19.8223,19.7981,19.8085,55000.0
2005-01-10 11:05:00,57.34,57.45,57.34,57.41,31800.0,19.8085,19.8465,19.8085,19.8326,31800.0
2005-01-10 11:10:00,57.42,57.43,57.39,57.41,34200.0,19.8361,19.8396,19.8257,19.8326,34200.0
2005-01-10 11:15:00,57.41,57.41,57.36,57.38,15100.0,19.8326,19.8326,19.8154,19.8223,15100.0
2005-01-10 11:20:00,57.38,57.4,57.35,57.38,17000.0,19.8223,19.8292,19.8119,19.8223,17000.0
2005-01-10 11:25:00,57.38,57.39,57.33,57.35,27800.0,19.8223,19.8257,19.805,19.8119,27800.0
2005-01-10 11:30:00,57.35,57.4,57.34,57.39,26100.0,19.8119,19.8292,19.8085,19.8257,26100.0
2005-01-10 11:35:00,57.36,57.39,57.32,57.36,16000.0,19.8154,19.8257,19.8016,19.8154,16000.0
2005-01-10 11:40:00,57.36,57.46,57.35,57.4,17800.0,19.8154,19.8499,19.8119,19.8292,17800.0
2005-01-10 11:45:00,57.4,57.44,57.4,57.42,9400.0,19.8292,19.843,19.8292,19.8361,9400.0
2005-01-10 11:50:00,57.44,57.47,57.42,57.45,9500.0,19.843,19.8534,19.8361,19.8465,9500.0
2005-01-10 11:55:00,57.45,57.52,57.43,57.47,26000.0,19.8465,19.8706,19.8396,19.8534,26000.0
2005-01-10 12:00:00,57.46,57.57,57.45,57.56,53900.0,19.8499,19.8879,19.8465,19.8845,53900.0
2005-01-10 12:05:00,57.56,57.57,57.53,57.56,11700.0,19.8845,19.8879,19.8741,19.8845,11700.0
2005-01-10 12:10:00,57.56,57.61,57.53,57.59,17500.0,19.8845,19.9017,19.8741,19.8948,17500.0
2005-01-10 12:15:00,57.58,57.6,57.56,57.59,16700.0,19.8914,19.8983,19.8845,19.8948,16700.0
2005-01-10 12:20:00,57.57,57.57,57.46,57.48,14600.0,19.8879,19.8879,19.8499,19.8568,14600.0
2005-01-10 12:25:00,57.48,57.55,57.48,57.48,22800.0,19.8568,19.881,19.8568,19.8568,22800.0
2005-01-10 12:30:00,57.48,57.53,57.48,57.51,22600.0,19.8568,19.8741,19.8568,19.8672,22600.0
2005-01-10 12:35:00,57.51,57.53,57.47,57.51,12800.0,19.8672,19.8741,19.8534,19.8672,12800.0
2005-01-10 12:40:00,57.51,57.53,57.5,57.51,29000.0,19.8672,19.8741,19.8637,19.8672,29000.0
2005-01-10 12:45:00,57.5,57.54,57.47,57.54,18700.0,19.8637,19.8776,19.8534,19.8776,18700.0
2005-01-10 12:50:00,57.54,57.54,57.51,57.51,8700.0,19.8776,19.8776,19.8672,19.8672,8700.0
2005-01-10 12:55:00,57.51,57.56,57.51,57.55,8900.0,19.8672,19.8845,19.8672,19.881,8900.0
2005-01-10 13:00:00,57.56,57.56,57.5,57.5,49000.0,19.8845,19.8845,19.8637,19.8637,49000.0
2005-01-10 13:05:00,57.5,57.54,57.5,57.54,7500.0,19.8637,19.8776,19.8637,19.8776,7500.0
2005-01-10 13:10:00,57.54,57.59,57.51,57.57,21600.0,19.8776,19.8948,19.8672,19.8879,21600.0
2005-01-10 13:15:00,57.58,57.61,57.53,57.57,27900.0,19.8914,19.9017,19.8741,19.8879,27900.0
2005-01-10 13:20:00,57.56,57.59,57.56,57.56,3700.0,19.8845,19.8948,19.8845,19.8845,3700.0
2005-01-10 13:25:00,57.55,57.58,57.55,57.56,30500.0,19.881,19.8914,19.881,19.8845,30500.0
2005-01-10 13:30:00,57.55,57.56,57.52,57.55,21800.0,19.881,19.8845,19.8706,19.881,21800.0
2005-01-10 13:35:00,57.55,57.55,57.52,57.53,31000.0,19.881,19.881,19.8706,19.8741,31000.0
2005-01-10 13:40:00,57.53,57.55,57.5,57.53,34000.0,19.8741,19.881,19.8637,19.8741,34000.0
2005-01-10 13:45:00,57.54,57.57,57.53,57.55,34400.0,19.8776,19.8879,19.8741,19.881,34400.0
2005-01-10 13:50:00,57.56,57.58,57.54,57.57,6300.0,19.8845,19.8914,19.8776,19.8879,6300.0
2005-01-10 13:55:00,57.56,57.56,57.51,57.53,28900.0,19.8845,19.8845,19.8672,19.8741,28900.0
2005-01-10 14:00:00,57.53,57.53,57.5,57.52,28100.0,19.8741,19.8741,19.8637,19.8706,28100.0
2005-01-10 14:05:00,57.51,57.52,57.48,57.49,39400.0,19.8672,19.8706,19.8568,19.8603,39400.0
2005-01-10 14:10:00,57.49,57.49,57.4,57.42,23500.0,19.8603,19.8603,19.8292,19.8361,23500.0
2005-01-10 14:15:00,57.41,57.42,57.37,57.4,21500.0,19.8326,19.8361,19.8188,19.8292,21500.0
2005-01-10 14:20:00,57.39,57.39,57.31,57.33,30600.0,19.8257,19.8257,19.7981,19.805,30600.0
2005-01-10 14:25:00,57.35,57.35,57.29,57.29,18100.0,19.8119,19.8119,19.7912,19.7912,18100.0
2005-01-10 14:30:00,57.25,57.26,57.2,57.24,46700.0,19.7774,19.7808,19.7601,19.7739,46700.0
2005-01-10 14:35:00,57.24,57.25,57.2,57.21,19300.0,19.7739,19.7774,19.7601,19.7636,19300.0
2005-01-10 14:40:00,57.21,57.24,57.19,57.19,12500.0,19.7636,19.7739,19.7566,19.7566,12500.0
2005-01-10 14:45:00,57.2,57.2,57.09,57.12,82000.0,19.7601,19.7601,19.7221,19.7325,82000.0
2005-01-10 14:50:00,57.12,57.15,57.11,57.12,21300.0,19.7325,19.7428,19.729,19.7325,21300.0
2005-01-10 14:55:00,57.11,57.17,57.11,57.16,12000.0,19.729,19.7497,19.729,19.7463,12000.0
2005-01-10 15:00:00,57.13,57.24,57.12,57.22,32400.0,19.7359,19.7739,19.7325,19.767,32400.0
2005-01-10 15:05:00,57.22,57.25,57.21,57.24,20200.0,19.767,19.7774,19.7636,19.7739,20200.0
2005-01-10 15:10:00,57.23,57.29,57.22,57.28,19900.0,19.7705,19.7912,19.767,19.7877,19900.0
2005-01-10 15:15:00,57.28,57.28,57.14,57.15,27900.0,19.7877,19.7877,19.7394,19.7428,27900.0
2005-01-10 15:20:00,57.15,57.16,57.11,57.15,35400.0,19.7428,19.7463,19.729,19.7428,35400.0
2005-01-10 15:25:00,57.15,57.16,57.1,57.12,28500.0,19.7428,19.7463,19.7256,19.7325,28500.0
2005-01-10 15:30:00,57.12,57.16,57.02,57.1,50600.0,19.7325,19.7463,19.6979,19.7256,50600.0
2005-01-10 15:35:00,57.11,57.13,57.08,57.09,38700.0,19.729,19.7359,19.7186,19.7221,38700.0
2005-01-10 15:40:00,57.11,57.19,57.09,57.19,37900.0,19.729,19.7566,19.7221,19.7566,37900.0
2005-01-10 15:45:00,57.17,57.18,57.11,57.13,41500.0,19.7497,19.7532,19.729,19.7359,41500.0
2005-01-10 15:50:00,57.13,57.14,57.09,57.11,49800.0,19.7359,19.7394,19.7221,19.729,49800.0
2005-01-10 15:55:00,57.1,57.19,57.1,57.14,55600.0,19.7256,19.7566,19.7256,19.7394,55600.0
2005-01-11 09:30:00,57.15,57.15,57.15,57.15,0.0,19.7428,19.7428,19.7428,19.7428,0.0
2005-01-11 09:35:00,57.22,57.22,57.18,57.19,38600.0,19.767,19.767,19.7532,19.7566,38600.0
2005-01-11 09:40:00,57.22,57.22,57.07,57.07,23400.0,19.767,19.767,19.7152,19.7152,23400.0
2005-01-11 09:45:00,57.1,57.11,57.07,57.11,20400.0,19.7256,19.729,19.7152,19.729,20400.0
2005-01-11 09:50:00,57.12,57.15,57.09,57.09,17100.0,19.7325,19.7428,19.7221,19.7221,17100.0
2005-01-11 09:55:00,57.1,57.14,57.09,57.12,11200.0,19.7256,19.7394,19.7221,19.7325,11200.0
2005-01-11 10:00:00,57.11,57.13,57.04,57.05,29600.0,19.729,19.7359,19.7048,19.7083,29600.0
2005-01-11 10:05:00,57.04,57.09,57.03,57.09,40000.0,19.7048,19.7221,19.7014,19.7221,40000.0
2005-01-11 10:10:00,57.09,57.12,57.07,57.08,36400.0,19.7221,19.7325,19.7152,19.7186,36400.0
2005-01-11 10:15:00,57.08,57.09,57.05,57.07,29700.0,19.7186,19.7221,19.7083,19.7152,29700.0
2005-01-11 10:20:00,57.06,57.15,57.05,57.13,38800.0,19.7117,19.7428,19.7083,19.7359,38800.0
2005-01-11 10:25:00,57.13,57.16,57.09,57.12,50400.0,19.7359,19.7463,19.7221,19.7325,50400.0
2005-01-11 10:30:00,57.12,57.12,57.09,57.1,34500.0,19.7325,19.7325,19.7221,19.7256,34500.0
2005-01-11 10:35:00,57.11,57.11,57.08,57.1,39700.0,19.729,19.729,19.7186,19.7256,39700.0
2005-01-11 10:40:00,57.09,57.1,57.05,57.07,20500.0,19.7221,19.7256,19.7083,19.7152,20500.0
2005-01-11 10:45:00,57.07,57.07,57.05,57.05,21900.0,19.7152,19.7152,19.7083,19.7083,21900.0
2005-01-11 10:50:00,57.05,57.06,57.0,57.0,49400.0,19.7083,19.7117,19.691,19.691,49400.0
2005-01-11 10:55:00,56.99,57.02,56.99,57.02,30300.0,19.6876,19.6979,19.6876,19.6979,30300.0
2005-01-11 11:00:00,57.01,57.04,57.01,57.03,21400.0,19.6945,19.7048,19.6945,19.7014,21400.0
2005-01-11 11:05:00,57.02,57.15,57.02,57.15,42700.0,19.6979,19.7428,19.6979,19.7428,42700.0
2005-01-11 11:10:00,57.14,57.14,57.08,57.09,29300.0,19.7394,19.7394,19.7186,19.7221,29300.0
2005-01-11 11:15:00,57.08,57.2,57.07,57.2,32800.0,19.7186,19.7601,19.7152,19.7601,32800.0
2005-01-11 11:20:00,57.2,57.21,57.17,57.17,17300.0,19.7601,19.7636,19.7497,19.7497,17300.0
2005-01-11 11:25:00,57.16,57.27,57.15,57.27,67900.0,19.7463,19.7843,19.7428,19.7843,67900.0
2005-01-11 11:30:00,57.26,57.26,57.2,57.24,12200.0,19.7808,19.7808,19.7601,19.7739,12200.0
2005-01-11 11:35:00,57.23,57.29,57.21,57.27,19000.0,19.7705,19.7912,19.7636,19.7843,19000.0
2005-01-11 11:40:00,57.25,57.3,57.23,57.24,10900.0,19.7774,19.7946,19.7705,19.7739,10900.0
2005-01-11 11:45:00,57.23,57.27,57.21,57.27,9800.0,19.7705,19.7843,19.7636,19.7843,9800.0
2005-01-11 11:50:00,57.27,57.29,57.26,57.28,5300.0,19.7843,19.7912,19.7808,19.7877,5300.0
2005-01-11 11:55:00,57.28,57.28,57.22,57.24,9500.0,19.7877,19.7877,19.767,19.7739,9500.0
2005-01-11 12:00:00,57.24,57.26,57.24,57.24,21300.0,19.7739,19.7808,19.7739,19.7739,21300.0
2005-01-11 12:05:00,57.23,57.25,57.17,57.19,13900.0,19.7705,19.7774,19.7497,19.7566,13900.0
2005-01-11 12:10:00,57.17,57.21,57.15,57.2,19300.0,19.7497,19.7636,19.7428,19.7601,19300.0
2005-01-11 12:15:00,57.21,57.22,57.11,57.14,13300.0,19.7636,19.767,19.729,19.7394,13300.0
2005-01-11 12:20:00,57.12,57.14,57.1,57.13,5900.0,19.7325,19.7394,19.7256,19.7359,5900.0
2005-01-11 12:25:00,57.13,57.15,57.1,57.11,9900.0,19.7359,19.7428,19.7256,19.729,9900.0
2005-01-11 12:30:00,57.1,57.14,57.07,57.11,18300.0,19.7256,19.7394,19.7152,19.729,18300.0
2005-01-11 12:35:00,57.11,57.12,57.06,57.12,14100.0,19.729,19.7325,19.7117,19.7325,14100.0
2005-01-11 12:40:00,57.12,57.15,57.08,57.1,7800.0,19.7325,19.7428,19.7186,19.7256,7800.0
2005-01-11 12:45:00,57.08,57.14,57.08,57.12,11800.0,19.7186,19.7394,19.7186,19.7325,11800.0
2005-01-11 12:50:00,57.11,57.18,57.11,57.18,13300.0,19.729,19.7532,19.729,19.7532,13300.0
2005-01-11 12:55:00,57.16,57.16,57.12,57.13,5400.0,19.7463,19.7463,19.7325,19.7359,5400.0
2005-01-11 13:00:00,57.13,57.13,57.1,57.1,26700.0,19.7359,19.7359,19.7256,19.7256,26700.0
2005-01-11 13:05:00,57.11,57.14,57.1,57.13,176100.0,19.729,19.7394,19.7256,19.7359,176100.0
2005-01-11 13:10:00,57.14,57.14,57.1,57.11,8400.0,19.7394,19.7394,19.7256,19.729,8400.0
2005-01-11 13:15:00,57.12,57.15,57.11,57.12,5200.0,19.7325,19.7428,19.729,19.7325,5200.0
2005-01-11 13:20:00,57.13,57.16,57.13,57.13,6300.0,19.7359,19.7463,19.7359,19.7359,6300.0
2005-01-11 13:25:00,57.14,57.16,57.13,57.15,5600.0,19.7394,19.7463,19.7359,19.7428,5600.0
2005-01-11 13:30:00,57.14,57.16,57.13,57.14,8200.0,19.7394,19.7463,19.7359,19.7394,8200.0
2005-01-11 13:35:00,57.11,57.15,57.11,57.14,9500.0,19.729,19.7428,19.729,19.7394,9500.0
2005-01-11 13:40:00,57.15,57.18,57.12,57.16,23200.0,19.7428,19.7532,19.7325,19.7463,23200.0
2005-01-11 13:45:00,57.17,57.18,57.15,57.16,6300.0,19.7497,19.7532,19.7428,19.7463,6300.0
2005-01-11 13:50:00,57.16,57.23,57.15,57.22,19100.0,19.7463,19.7705,19.7428,19.767,19100.0
2005-01-11 13:55:00,57.22,57.22,57.19,57.2,8800.0,19.767,19.767,19.7566,19.7601,8800.0
2005-01-11 14:00:00,57.2,57.2,57.17,57.18,18700.0,19.7601,19.7601,19.7497,19.7532,18700.0
2005-01-11 14:05:00,57.18,57.23,57.15,57.22,5800.0,19.7532,19.7705,19.7428,19.767,5800.0
2005-01-11 14:10:00,57.21,57.28,57.2,57.2,43000.0,19.7636,19.7877,19.7601,19.7601,43000.0
2005-01-11 14:15:00,57.22,57.24,57.2,57.21,24600.0,19.767,19.7739,19.7601,19.7636,24600.0
2005-01-11 14:20:00,57.23,57.23,57.21,57.22,14000.0,19.7705,19.7705,19.7636,19.767,14000.0
2005-01-11 14:25:00,57.22,57.23,57.17,57.22,13900.0,19.767,19.7705,19.7497,19.767,13900.0
2005-01-11 14:30:00,57.22,57.24,57.2,57.2,12200.0,19.767,19.7739,19.7601,19.7601,12200.0
2005-01-11 14:35:00,57.18,57.2,57.16,57.2,10700.0,19.7532,19.7601,19.7463,19.7601,10700.0
2005-01-11 14:40:00,57.2,57.2,57.17,57.2,6300.0,19.7601,19.7601,19.7497,19.7601,6300.0
2005-01-11 14:45:00,57.2,57.2,57.18,57.18,13900.0,19.7601,19.7601,19.7532,19.7532,13900.0
2005-01-11 14:50:00,57.2,57.22,57.17,57.2,46100.0,19.7601,19.767,19.7497,19.7601,46100.0
2005-01-11 14:55:00,57.2,57.22,57.17,57.19,86200.0,19.7601,19.767,19.7497,19.7566,86200.0
2005-01-11 15:00:00,57.19,57.2,57.17,57.18,8700.0,19.7566,19.7601,19.7497,19.7532,8700.0
2005-01-11 15:05:00,57.18,57.19,57.16,57.18,17900.0,19.7532,19.7566,19.7463,19.7532,17900.0
2005-01-11 15:10:00,57.18,57.2,57.16,57.17,7500.0,19.7532,19.7601,19.7463,19.7497,7500.0
2005-01-11 15:15:00,57.17,57.22,57.17,57.22,24400.0,19.7497,19.767,19.7497,19.767,24400.0
2005-01-11 15:20:00,57.21,57.23,57.19,57.2,12200.0,19.7636,19.7705,19.7566,19.7601,12200.0
2005-01-11 15:25:00,57.21,57.23,57.19,57.2,5000.0,19.7636,19.7705,19.7566,19.7601,5000.0
2005-01-11 15:30:00,57.2,57.23,57.14,57.17,54100.0,19.7601,19.7705,19.7394,19.7497,54100.0
2005-01-11 15:35:00,57.18,57.18,57.15,57.15,34100.0,19.7532,19.7532,19.7428,19.7428,34100.0
2005-01-11 15:40:00,57.16,57.16,57.11,57.13,41500.0,19.7463,19.7463,19.729,19.7359,41500.0
2005-01-11 15:45:00,57.13,57.18,57.13,57.15,19200.0,19.7359,19.7532,19.7359,19.7428,19200.0
2005-01-11 15:50:00,57.15,57.15,57.05,57.05,34400.0,19.7428,19.7428,19.7083,19.7083,34400.0
2005-01-11 15:55:00,57.06,57.06,57.02,57.04,71600.0,19.7117,19.7117,19.6979,19.7048,71600.0
2005-01-12 09:30:00,57.25,57.27,57.24,57.25,46200.0,19.7774,19.7843,19.7739,19.7774,46200.0
2005-01-12 09:35:00,57.24,57.26,57.2,57.26,55500.0,19.7739,19.7808,19.7601,19.7808,55500.0
2005-01-12 09:40:00,57.28,57.34,57.27,57.3,21100.0,19.7877,19.8085,19.7843,19.7946,21100.0
2005-01-12 09:45:00,57.3,57.36,57.3,57.36,42100.0,19.7946,19.8154,19.7946,19.8154,42100.0
2005-01-12 09:50:00,57.36,57.37,57.3,57.31,42000.0,19.8154,19.8188,19.7946,19.7981,42000.0
2005-01-12 09:55:00,57.3,57.34,57.29,57.3,81100.0,19.7946,19.8085,19.7912,19.7946,81100.0
2005-01-12 10:00:00,57.3,57.32,57.28,57.29,39100.0,19.7946,19.8016,19.7877,19.7912,39100.0
2005-01-12 10:05:00,57.31,57.4,57.31,57.39,39600.0,19.7981,19.8292,19.7981,19.8257,39600.0
2005-01-12 10:10:00,57.39,57.47,57.38,57.46,47300.0,19.8257,19.8534,19.8223,19.8499,47300.0
2005-01-12 10:15:00,57.46,57.46,57.37,57.39,45000.0,19.8499,19.8499,19.8188,19.8257,45000.0
2005-01-12 10:20:00,57.39,57.39,57.33,57.38,55100.0,19.8257,19.8257,19.805,19.8223,55100.0
2005-01-12 10:25:00,57.38,57.44,57.35,57.44,23100.0,19.8223,19.843,19.8119,19.843,23100.0
2005-01-12 10:30:00,57.44,57.44,57.24,57.36,111800.0,19.843,19.843,19.7739,19.8154,111800.0
2005-01-12 10:35:00,57.36,57.42,57.28,57.28,69100.0,19.8154,19.8361,19.7877,19.7877,69100.0
2005-01-12 10:40:00,57.26,57.34,57.23,57.3,70000.0,19.7808,19.8085,19.7705,19.7946,70000.0
2005-01-12 10:45:00,57.31,57.33,57.29,57.31,26200.0,19.7981,19.805,19.7912,19.7981,26200.0
2005-01-12 10:50:00,57.3,57.3,57.23,57.23,32100.0,19.7946,19.7946,19.7705,19.7705,32100.0
2005-01-12 10:55:00,57.23,57.3,57.22,57.3,37500.0,19.7705,19.7946,19.767,19.7946,37500.0
2005-01-12 11:00:00,57.3,57.33,57.29,57.29,38500.0,19.7946,19.805,19.7912,19.7912,38500.0
2005-01-12 11:05:00,57.3,57.39,57.29,57.39,102000.0,19.7946,19.8257,19.7912,19.8257,102000.0
2005-01-12 11:10:00,57.38,57.45,57.38,57.44,45400.0,19.8223,19.8465,19.8223,19.843,45400.0
2005-01-12 11:15:00,57.42,57.52,57.42,57.5,42600.0,19.8361,19.8706,19.8361,19.8637,42600.0
2005-01-12 11:20:00,57.51,57.54,57.44,57.46,32100.0,19.8672,19.8776,19.843,19.8499,32100.0
2005-01-12 11:25:00,57.48,57.53,57.45,57.53,24800.0,19.8568,19.8741,19.8465,19.8741,24800.0
2005-01-12 11:30:00,57.53,57.59,57.52,57.58,40400.0,19.8741,19.8948,19.8706,19.8914,40400.0
2005-01-12 11:35:00,57.55,57.64,57.55,57.58,38000.0,19.881,19.9121,19.881,19.8914,38000.0
2005-01-12 11:40:00,57.58,57.63,57.57,57.62,25300.0,19.8914,19.9086,19.8879,19.9052,25300.0
2005-01-12 11:45:00,57.62,57.65,57.61,57.61,34300.0,19.9052,19.9156,19.9017,19.9017,34300.0
2005-01-12 11:50:00,57.62,57.62,57.57,57.6,47900.0,19.9052,19.9052,19.8879,19.8983,47900.0
2005-01-12 11:55:00,57.6,57.6,57.5,57.5,34600.0,19.8983,19.8983,19.8637,19.8637,34600.0
2005-01-12 12:00:00,57.5,57.55,57.46,57.46,17600.0,19.8637,19.881,19.8499,19.8499,17600.0
2005-01-12 12:05:00,57.46,57.48,57.45,57.48,13800.0,19.8499,19.8568,19.8465,19.8568,13800.0
2005-01-12 12:10:00,57.48,57.52,57.43,57.52,14100.0,19.8568,19.8706,19.8396,19.8706,14100.0
2005-01-12 12:15:00,57.52,57.58,57.52,57.53,11100.0,19.8706,19.8914,19.8706,19.8741,11100.0
2005-01-12 12:20:00,57.52,57.52,57.43,57.47,12200.0,19.8706,19.8706,19.8396,19.8534,12200.0
2005-01-12 12:25:00,57.48,57.52,57.45,57.5,16900.0,19.8568,19.8706,19.8465,19.8637,16900.0
2005-01-12 12:30:00,57.49,57.51,57.45,57.48,28700.0,19.8603,19.8672,19.8465,19.8568,28700.0
2005-01-12 12:35:00,57.5,57.55,57.48,57.52,9900.0,19.8637,19.881,19.8568,19.8706,9900.0
2005-01-12 12:40:00,57.52,57.55,57.5,57.54,7300.0,19.8706,19.881,19.8637,19.8776,7300.0
2005-01-12 12:45:00,57.55,57.57,57.54,57.56,4500.0,19.881,19.8879,19.8776,19.8845,4500.0
2005-01-12 12:50:00,57.55,57.59,57.54,57.59,12500.0,19.881,19.8948,19.8776,19.8948,12500.0
2005-01-12 12:55:00,57.61,57.61,57.57,57.59,9500.0,19.9017,19.9017,19.8879,19.8948,9500.0
2005-01-12 13:00:00,57.59,57.62,57.59,57.61,9700.0,19.8948,19.9052,19.8948,19.9017,9700.0
2005-01-12 13:05:00,57.61,57.62,57.6,57.6,6300.0,19.9017,19.9052,19.8983,19.8983,6300.0
2005-01-12 13:10:00,57.6,57.62,57.59,57.6,23100.0,19.8983,19.9052,19.8948,19.8983,23100.0
2005-01-12 13:15:00,57.61,57.61,57.59,57.6,10800.0,19.9017,19.9017,19.8948,19.8983,10800.0
2005-01-12 13:20:00,57.6,57.63,57.59,57.63,13900.0,19.8983,19.9086,19.8948,19.9086,13900.0
2005-01-12 13:25:00,57.63,57.64,57.56,57.58,27100.0,19.9086,19.9121,19.8845,19.8914,27100.0
2005-01-12 13:30:00,57.57,57.57,57.51,57.52,22900.0,19.8879,19.8879,19.8672,19.8706,22900.0
2005-01-12 13:35:00,57.53,57.58,57.51,57.57,24000.0,19.8741,19.8914,19.8672,19.8879,24000.0
2005-01-12 13:40:00,57.59,57.6,57.57,57.58,11800.0,19.8948,19.8983,19.8879,19.8914,11800.0
2005-01-12 13:45:00,57.56,57.56,57.5,57.52,16600.0,19.8845,19.8845,19.8637,19.8706,16600.0
2005-01-12 13:50:00,57.5,57.53,57.49,57.5,17800.0,19.8637,19.8741,19.8603,19.8637,17800.0
2005-01-12 13:55:00,57.51,57.57,57.5,57.56,12400.0,19.8672,19.8879,19.8637,19.8845,12400.0
2005-01-12 14:00:00,57.56,57.59,57.55,57.58,10800.0,19.8845,19.8948,19.881,19.8914,10800.0
2005-01-12 14:05:00,57.58,57.58,57.54,57.58,11300.0,19.8914,19.8914,19.8776,19.8914,11300.0
2005-01-12 14:10:00,57.59,57.61,57.55,57.58,22500.0,19.8948,19.9017,19.881,19.8914,22500.0
2005-01-12 14:15:00,57.58,57.64,57.57,57.64,31000.0,19.8914,19.9121,19.8879,19.9121,31000.0
2005-01-12 14:20:00,57.64,57.64,57.55,57.55,11600.0,19.9121,19.9121,19.881,19.881,11600.0
2005-01-12 14:25:00,57.56,57.6,57.56,57.56,11400.0,19.8845,19.8983,19.8845,19.8845,11400.0
2005-01-12 14:30:00,57.58,57.59,57.55,57.55,12700.0,19.8914,19.8948,19.881,19.881,12700.0
2005-01-12 14:35:00,57.57,57.59,57.56,57.58,11300.0,19.8879,19.8948,19.8845,19.8914,11300.0
2005-01-12 14:40:00,57.59,57.6,57.5,57.54,25700.0,19.8948,19.8983,19.8637,19.8776,25700.0
2005-01-12 14:45:00,57.55,57.55,57.52,57.54,7900.0,19.881,19.881,19.8706,19.8776,7900.0
2005-01-12 14:50:00,57.55,57.57,57.54,57.56,29700.0,19.881,19.8879,19.8776,19.8845,29700.0
2005-01-12 14:55:00,57.57,57.64,57.57,57.63,14300.0,19.8879,19.9121,19.8879,19.9086,14300.0
2005-01-12 15:00:00,57.64,57.68,57.62,57.68,18400.0,19.9121,19.9259,19.9052,19.9259,18400.0
2005-01-12 15:05:00,57.69,57.7,57.64,57.64,36800.0,19.9294,19.9328,19.9121,19.9121,36800.0
2005-01-12 15:10:00,57.66,57.68,57.6,57.64,23700.0,19.919,19.9259,19.8983,19.9121,23700.0
2005-01-12 15:15:00,57.62,57.67,57.6,57.62,21400.0,19.9052,19.9225,19.8983,19.9052,21400.0
2005-01-12 15:20:00,57.6,57.68,57.6,57.66,21100.0,19.8983,19.9259,19.8983,19.919,21100.0
2005-01-12 15:25:00,57.67,57.68,57.63,57.67,10000.0,19.9225,19.9259,19.9086,19.9225,10000.0
2005-01-12 15:30:00,57.66,57.7,57.63,57.67,49000.0,19.919,19.9328,19.9086,19.9225,49000.0
2005-01-12 15:35:00,57.66,57.72,57.66,57.69,60100.0,19.919,19.9397,19.919,19.9294,60100.0
2005-01-12 15:40:00,57.72,57.75,57.62,57.66,47600.0,19.9397,19.9501,19.9052,19.919,47600.0
2005-01-12 15:45:00,57.66,57.73,57.65,57.71,27200.0,19.919,19.9432,19.9156,19.9363,27200.0
2005-01-12 15:50:00,57.72,57.78,57.71,57.76,36600.0,19.9397,19.9605,19.9363,19.9536,36600.0
2005-01-12 15:55:00,57.75,57.84,57.75,57.82,39500.0,19.9501,19.9812,19.9501,19.9743,39500.0
2005-01-13 09:30:00,57.45,57.57,57.45,57.57,131600.0,19.8465,19.8879,19.8465,19.8879,131600.0
2005-01-13 09:35:00,57.57,57.58,57.53,57.57,104000.0,19.8879,19.8914,19.8741,19.8879,104000.0
2005-01-13 09:40:00,57.56,57.59,57.52,57.56,52400.0,19.8845,19.8948,19.8706,19.8845,52400.0
2005-01-13 09:45:00,57.56,57.56,57.44,57.47,66500.0,19.8845,19.8845,19.843,19.8534,66500.0
2005-01-13 09:50:00,57.47,57.51,57.45,57.51,41800.0,19.8534,19.8672,19.8465,19.8672,41800.0
2005-01-13 09:55:00,57.51,57.64,57.51,57.59,48500.0,19.8672,19.9121,19.8672,19.8948,48500.0
2005-01-13 10:00:00,57.58,57.7,57.55,57.67,53900.0,19.8914,19.9328,19.881,19.9225,53900.0
2005-01-13 10:05:00,57.67,57.74,57.65,57.68,79100.0,19.9225,19.9466,19.9156,19.9259,79100.0
2005-01-13 10:10:00,57.65,57.72,57.63,57.71,41300.0,19.9156,19.9397,19.9086,19.9363,41300.0
2005-01-13 10:15:00,57.71,57.74,57.71,57.71,33900.0,19.9363,19.9466,19.9363,19.9363,33900.0
2005-01-13 10:20:00,57.69,57.77,57.63,57.63,44100.0,19.9294,19.957,19.9086,19.9086,44100.0
2005-01-13 10:25:00,57.63,57.67,57.58,57.66,47100.0,19.9086,19.9225,19.8914,19.919,47100.0
2005-01-13 10:30:00,57.66,57.69,57.64,57.68,22300.0,19.919,19.9294,19.9121,19.9259,22300.0
2005-01-13 10:35:00,57.69,57.8,57.68,57.76,44900.0,19.9294,19.9674,19.9259,19.9536,44900.0
2005-01-13 10:40:00,57.76,57.78,57.72,57.78,30700.0,19.9536,19.9605,19.9397,19.9605,30700.0
2005-01-13 10:45:00,57.75,57.88,57.74,57.88,67700.0,19.9501,19.995,19.9466,19.995,67700.0
2005-01-13 10:50:00,57.87,57.88,57.8,57.81,32000.0,19.9916,19.995,19.9674,19.9708,32000.0
2005-01-13 10:55:00,57.81,57.85,57.79,57.85,41600.0,19.9708,19.9846,19.9639,19.9846,41600.0
2005-01-13 11:00:00,57.83,57.87,57.64,57.87,82500.0,19.9777,19.9916,19.9121,19.9916,82500.0
2005-01-13 11:05:00,57.85,57.91,57.85,57.91,32800.0,19.9846,20.0054,19.9846,20.0054,32800.0
2005-01-13 11:10:00,57.9,57.98,57.9,57.93,83700.0,20.0019,20.0296,20.0019,20.0123,83700.0
2005-01-13 11:15:00,57.93,57.96,57.92,57.94,55600.0,20.0123,20.0226,20.0088,20.0157,55600.0
2005-01-13 11:20:00,57.94,57.97,57.93,57.94,33600.0,20.0157,20.0261,20.0123,20.0157,33600.0
2005-01-13 11:25:00,57.95,57.96,57.94,57.96,8600.0,20.0192,20.0226,20.0157,20.0226,8600.0
2005-01-13 11:30:00,57.96,57.97,57.91,57.95,17500.0,20.0226,20.0261,20.0054,20.0192,17500.0
2005-01-13 11:35:00,57.95,58.07,57.95,58.05,70500.0,20.0192,20.0606,20.0192,20.0537,70500.0
2005-01-13 11:40:00,58.01,58.01,57.97,57.99,34500.0,20.0399,20.0399,20.0261,20.033,34500.0
2005-01-13 11:45:00,57.97,57.99,57.96,57.99,18900.0,20.0261,20.033,20.0226,20.033,18900.0
2005-01-13 11:50:00,57.99,58.09,57.99,58.09,13500.0,20.033,20.0676,20.033,20.0676,13500.0
2005-01-13 11:55:00,58.09,58.09,58.07,58.08,5900.0,20.0676,20.0676,20.0606,20.0641,5900.0
2005-01-13 12:00:00,58.07,58.09,58.07,58.08,8400.0,20.0606,20.0676,20.0606,20.0641,8400.0
2005-01-13 12:05:00,58.07,58.09,58.06,58.07,3200.0,20.0606,20.0676,20.0572,20.0606,3200.0
2005-01-13 12:10:00,58.07,58.07,58.02,58.05,9300.0,20.0606,20.0606,20.0434,20.0537,9300.0
2005-01-13 12:15:00,58.05,58.07,58.05,58.06,4900.0,20.0537,20.0606,20.0537,20.0572,4900.0
2005-01-13 12:20:00,58.07,58.09,58.07,58.08,5700.0,20.0606,20.0676,20.0606,20.0641,5700.0
2005-01-13 12:25:00,58.08,58.09,58.07,58.09,3600.0,20.0641,20.0676,20.0606,20.0676,3600.0
2005-01-13 12:30:00,58.09,58.14,58.09,58.12,14700.0,20.0676,20.0848,20.0676,20.0779,14700.0
2005-01-13 12:35:00,58.13,58.14,58.1,58.12,10000.0,20.0814,20.0848,20.071,20.0779,10000.0
2005-01-13 12:40:00,58.12,58.14,58.1,58.1,16800.0,20.0779,20.0848,20.071,20.071,16800.0
2005-01-13 12:45:00,58.1,58.11,58.09,58.11,5300.0,20.071,20.0745,20.0676,20.0745,5300.0
2005-01-13 12:50:00,58.11,58.16,58.08,58.14,17200.0,20.0745,20.0917,20.0641,20.0848,17200.0
2005-01-13 12:55:00,58.13,58.15,58.1,58.13,12000.0,20.0814,20.0883,20.071,20.0814,12000.0
2005-01-13 13:00:00,58.13,58.14,58.1,58.12,17300.0,20.0814,20.0848,20.071,20.0779,17300.0
2005-01-13 13:05:00,58.12,58.13,58.07,58.08,22400.0,20.0779,20.0814,20.0606,20.0641,22400.0
2005-01-13 13:10:00,58.1,58.12,58.1,58.12,5500.0,20.071,20.0779,20.071,20.0779,5500.0
2005-01-13 13:15:00,58.12,58.14,58.1,58.13,13600.0,20.0779,20.0848,20.071,20.0814,13600.0
2005-01-13 13:20:00,58.13,58.16,58.13,58.16,23400.0,20.0814,20.0917,20.0814,20.0917,23400.0
2005-01-13 13:25:00,58.16,58.19,58.13,58.14,16200.0,20.0917,20.1021,20.0814,20.0848,16200.0
2005-01-13 13:30:00,58.13,58.15,58.12,58.13,13400.0,20.0814,20.0883,20.0779,20.0814,13400.0
2005-01-13 13:35:00,58.12,58.16,58.12,58.13,11600.0,20.0779,20.0917,20.0779,20.0814,11600.0
2005-01-13 13:40:00,58.14,58.15,58.13,58.14,19900.0,20.0848,20.0883,20.0814,20.0848,19900.0
2005-01-13 13:45:00,58.14,58.15,58.12,58.13,16600.0,20.0848,20.0883,20.0779,20.0814,16600.0
2005-01-13 13:50:00,58.13,58.14,58.12,58.13,16700.0,20.0814,20.0848,20.0779,20.0814,16700.0
2005-01-13 13:55:00,58.13,58.19,58.13,58.19,42100.0,20.0814,20.1021,20.0814,20.1021,42100.0
2005-01-13 14:00:00,58.19,58.2,58.16,58.16,11700.0,20.1021,20.1056,20.0917,20.0917,11700.0
2005-01-13 14:05:00,58.17,58.17,58.11,58.11,12700.0,20.0952,20.0952,20.0745,20.0745,12700.0
2005-01-13 14:10:00,58.11,58.13,58.09,58.09,19800.0,20.0745,20.0814,20.0676,20.0676,19800.0
2005-01-13 14:15:00,58.1,58.1,58.07,58.08,13300.0,20.071,20.071,20.0606,20.0641,13300.0
2005-01-13 14:20:00,58.08,58.09,58.04,58.05,22500.0,20.0641,20.0676,20.0503,20.0537,22500.0
2005-01-13 14:25:00,58.06,58.09,58.04,58.05,13700.0,20.0572,20.0676,20.0503,20.0537,13700.0
2005-01-13 14:30:00,58.04,58.07,58.02,58.02,12900.0,20.0503,20.0606,20.0434,20.0434,12900.0
2005-01-13 14:35:00,58.02,58.02,57.95,57.97,15900.0,20.0434,20.0434,20.0192,20.0261,15900.0
2005-01-13 14:40:00,57.98,58.03,57.95,57.95,17900.0,20.0296,20.0468,20.0192,20.0192,17900.0
2005-01-13 14:45:00,57.95,58.0,57.95,57.96,6200.0,20.0192,20.0365,20.0192,20.0226,6200.0
2005-01-13 14:50:00,57.96,57.98,57.91,57.91,6800.0,20.0226,20.0296,20.0054,20.0054,6800.0
2005-01-13 14:55:00,57.92,58.02,57.91,58.01,20700.0,20.0088,20.0434,20.0054,20.0399,20700.0
2005-01-13 15:00:00,58.02,58.04,58.01,58.02,12200.0,20.0434,20.0503,20.0399,20.0434,12200.0
2005-01-13 15:05:00,58.03,58.03,57.98,58.0,43500.0,20.0468,20.0468,20.0296,20.0365,43500.0
2005-01-13 15:10:00,57.99,58.04,57.98,58.03,26900.0,20.033,20.0503,20.0296,20.0468,26900.0
2005-01-13 15:15:00,58.02,58.04,57.96,57.96,32000.0,20.0434,20.0503,20.0226,20.0226,32000.0
2005-01-13 15:20:00,57.96,57.97,57.85,57.85,34500.0,20.0226,20.0261,19.9846,19.9846,34500.0
2005-01-13 15:25:00,57.87,57.89,57.85,57.86,22800.0,19.9916,19.9985,19.9846,19.9881,22800.0
2005-01-13 15:30:00,57.85,57.86,57.75,57.76,29600.0,19.9846,19.9881,19.9501,19.9536,29600.0
2005-01-13 15:35:00,57.75,57.86,57.75,57.8,51000.0,19.9501,19.9881,19.9501,19.9674,51000.0
2005-01-13 15:40:00,57.78,57.78,57.69,57.72,53300.0,19.9605,19.9605,19.9294,19.9397,53300.0
2005-01-13 15:45:00,57.72,57.73,57.7,57.71,41800.0,19.9397,19.9432,19.9328,19.9363,41800.0
2005-01-13 15:50:00,57.72,57.81,57.71,57.81,50900.0,19.9397,19.9708,19.9363,19.9708,50900.0
2005-01-13 15:55:00,57.8,57.84,57.77,57.77,80300.0,19.9674,19.9812,19.957,19.957,80300.0
2005-01-14 09:30:00,58.1,58.1,58.1,58.1,0.0,20.071,20.071,20.071,20.071,0.0
2005-01-14 09:35:00,58.02,58.04,57.96,58.03,128600.0,20.0434,20.0503,20.0226,20.0468,128600.0
2005-01-14 09:40:00,58.03,58.12,58.01,58.08,67500.0,20.0468,20.0779,20.0399,20.0641,67500.0
2005-01-14 09:45:00,58.07,58.12,58.03,58.12,44000.0,20.0606,20.0779,20.0468,20.0779,44000.0
2005-01-14 09:50:00,58.13,58.14,58.06,58.14,43500.0,20.0814,20.0848,20.0572,20.0848,43500.0
2005-01-14 09:55:00,58.14,58.17,58.1,58.12,29200.0,20.0848,20.0952,20.071,20.0779,29200.0
2005-01-14 10:00:00,58.12,58.13,58.07,58.07,160400.0,20.0779,20.0814,20.0606,20.0606,160400.0
2005-01-14 10:05:00,58.07,58.07,58.04,58.04,41400.0,20.0606,20.0606,20.0503,20.0503,41400.0
2005-01-14 10:10:00,58.03,58.1,58.03,58.1,54600.0,20.0468,20.071,20.0468,20.071,54600.0
2005-01-14 10:15:00,58.1,58.12,58.09,58.09,118800.0,20.071,20.0779,20.0676,20.0676,118800.0
2005-01-14 10:20:00,58.1,58.1,58.05,58.07,24000.0,20.071,20.071,20.0537,20.0606,24000.0
2005-01-14 10:25:00,58.06,58.11,58.03,58.1,63800.0,20.0572,20.0745,20.0468,20.071,63800.0
2005-01-14 10:30:00,58.11,58.12,58.09,58.11,40200.0,20.0745,20.0779,20.0676,20.0745,40200.0
2005-01-14 10:35:00,58.11,58.12,58.1,58.1,31600.0,20.0745,20.0779,20.071,20.071,31600.0
2005-01-14 10:40:00,58.09,58.09,58.06,58.07,24000.0,20.0676,20.0676,20.0572,20.0606,24000.0
2005-01-14 10:45:00,58.07,58.11,58.01,58.01,16100.0,20.0606,20.0745,20.0399,20.0399,16100.0
2005-01-14 10:50:00,58.01,58.02,57.92,57.92,25700.0,20.0399,20.0434,20.0088,20.0088,25700.0
2005-01-14 10:55:00,57.91,57.97,57.9,57.96,28600.0,20.0054,20.0261,20.0019,20.0226,28600.0
2005-01-14 11:00:00,57.97,58.02,57.96,58.02,16400.0,20.0261,20.0434,20.0226,20.0434,16400.0
2005-01-14 11:05:00,58.0,58.06,57.98,58.05,26900.0,20.0365,20.0572,20.0296,20.0537,26900.0
2005-01-14 11:10:00,58.05,58.06,57.96,57.97,25800.0,20.0537,20.0572,20.0226,20.0261,25800.0
2005-01-14 11:15:00,57.96,57.97,57.92,57.92,14600.0,20.0226,20.0261,20.0088,20.0088,14600.0
2005-01-14 11:20:00,57.95,57.97,57.91,57.93,16200.0,20.0192,20.0261,20.0054,20.0123,16200.0
2005-01-14 11:25:00,57.94,57.95,57.91,57.93,10800.0,20.0157,20.0192,20.0054,20.0123,10800.0
2005-01-14 11:30:00,57.93,57.94,57.87,57.87,20900.0,20.0123,20.0157,19.9916,19.9916,20900.0
2005-01-14 11:35:00,57.87,58.04,57.87,58.03,16500.0,19.9916,20.0503,19.9916,20.0468,16500.0
2005-01-14 11:40:00,58.04,58.06,58.0,58.0,43200.0,20.0503,20.0572,20.0365,20.0365,43200.0
2005-01-14 11:45:00,58.01,58.05,57.98,58.01,8000.0,20.0399,20.0537,20.0296,20.0399,8000.0
2005-01-14 11:50:00,58.04,58.07,58.03,58.06,39800.0,20.0503,20.0606,20.0468,20.0572,39800.0
2005-01-14 11:55:00,58.07,58.08,58.03,58.04,16200.0,20.0606,20.0641,20.0468,20.0503,16200.0
2005-01-14 12:00:00,58.04,58.1,58.02,58.1,20000.0,20.0503,20.071,20.0434,20.071,20000.0
2005-01-14 12:05:00,58.1,58.1,58.06,58.06,9200.0,20.071,20.071,20.0572,20.0572,9200.0
2005-01-14 12:10:00,58.07,58.09,58.05,58.06,8800.0,20.0606,20.0676,20.0537,20.0572,8800.0
2005-01-14 12:15:00,58.06,58.08,58.04,58.06,14000.0,20.0572,20.0641,20.0503,20.0572,14000.0
2005-01-14 12:20:00,58.07,58.09,58.05,58.06,27800.0,20.0606,20.0676,20.0537,20.0572,27800.0
2005-01-14 12:25:00,58.07,58.07,58.03,58.06,9000.0,20.0606,20.0606,20.0468,20.0572,9000.0
2005-01-14 12:30:00,58.05,58.09,58.0,58.05,26400.0,20.0537,20.0676,20.0365,20.0537,26400.0
2005-01-14 12:35:00,58.03,58.05,58.01,58.03,10100.0,20.0468,20.0537,20.0399,20.0468,10100.0
2005-01-14 12:40:00,58.03,58.05,57.98,58.02,23400.0,20.0468,20.0537,20.0296,20.0434,23400.0
2005-01-14 12:45:00,58.02,58.02,57.97,57.97,7100.0,20.0434,20.0434,20.0261,20.0261,7100.0
2005-01-14 12:50:00,57.97,58.0,57.96,57.97,22700.0,20.0261,20.0365,20.0226,20.0261,22700.0
2005-01-14 12:55:00,57.98,57.99,57.94,57.99,7400.0,20.0296,20.033,20.0157,20.033,7400.0
2005-01-14 13:00:00,57.99,57.99,57.96,57.97,11900.0,20.033,20.033,20.0226,20.0261,11900.0
2005-01-14 13:05:00,57.97,57.98,57.95,57.97,8700.0,20.0261,20.0296,20.0192,20.0261,8700.0
2005-01-14 13:10:00,57.96,57.98,57.93,57.97,3600.0,20.0226,20.0296,20.0123,20.0261,3600.0
2005-01-14 13:15:00,57.97,57.98,57.93,57.93,1900.0,20.0261,20.0296,20.0123,20.0123,1900.0
2005-01-14 13:20:00,57.94,57.97,57.92,57.92,9100.0,20.0157,20.0261,20.0088,20.0088,9100.0
2005-01-14 13:25:00,57.97,57.97,57.93,57.93,4300.0,20.0261,20.0261,20.0123,20.0123,4300.0
2005-01-14 13:30:00,57.94,57.94,57.9,57.9,23600.0,20.0157,20.0157,20.0019,20.0019,23600.0
2005-01-14 13:35:00,57.9,57.9,57.83,57.83,16800.0,20.0019,20.0019,19.9777,19.9777,16800.0
2005-01-14 13:40:00,57.83,57.85,57.77,57.8,34800.0,19.9777,19.9846,19.957,19.9674,34800.0
2005-01-14 13:45:00,57.79,57.83,57.79,57.8,6400.0,19.9639,19.9777,19.9639,19.9674,6400.0
2005-01-14 13:50:00,57.82,57.85,57.8,57.81,19400.0,19.9743,19.9846,19.9674,19.9708,19400.0
2005-01-14 13:55:00,57.84,57.85,57.79,57.79,10500.0,19.9812,19.9846,19.9639,19.9639,10500.0
2005-01-14 14:00:00,57.8,57.82,57.77,57.78,7900.0,19.9674,19.9743,19.957,19.9605,7900.0
2005-01-14 14:05:00,57.8,57.8,57.71,57.71,21700.0,19.9674,19.9674,19.9363,19.9363,21700.0
2005-01-14 14:10:00,57.72,57.72,57.66,57.66,34800.0,19.9397,19.9397,19.919,19.919,34800.0
2005-01-14 14:15:00,57.66,57.68,57.63,57.64,16900.0,19.919,19.9259,19.9086,19.9121,16900.0
2005-01-14 14:20:00,57.64,57.68,57.63,57.68,6100.0,19.9121,19.9259,19.9086,19.9259,6100.0
2005-01-14 14:25:00,57.68,57.71,57.68,57.68,11200.0,19.9259,19.9363,19.9259,19.9259,11200.0
2005-01-14 14:30:00,57.71,57.71,57.67,57.69,9600.0,19.9363,19.9363,19.9225,19.9294,9600.0
2005-01-14 14:35:00,57.69,57.74,57.69,57.73,16300.0,19.9294,19.9466,19.9294,19.9432,16300.0
2005-01-14 14:40:00,57.76,57.8,57.75,57.78,18800.0,19.9536,19.9674,19.9501,19.9605,18800.0
2005-01-14 14:45:00,57.78,57.8,57.76,57.78,15900.0,19.9605,19.9674,19.9536,19.9605,15900.0
2005-01-14 14:50:00,57.77,57.8,57.77,57.79,21300.0,19.957,19.9674,19.957,19.9639,21300.0
2005-01-14 14:55:00,57.76,57.84,57.75,57.84,49700.0,19.9536,19.9812,19.9501,19.9812,49700.0
2005-01-14 15:00:00,57.84,57.86,57.82,57.84,32300.0,19.9812,19.9881,19.9743,19.9812,32300.0
2005-01-14 15:05:00,57.83,57.85,57.8,57.84,39300.0,19.9777,19.9846,19.9674,19.9812,39300.0
2005-01-14 15:10:00,57.84,57.88,57.83,57.88,13200.0,19.9812,19.995,19.9777,19.995,13200.0
2005-01-14 15:15:00,57.86,57.87,57.84,57.85,46800.0,19.9881,19.9916,19.9812,19.9846,46800.0
2005-01-14 15:20:00,57.85,57.86,57.82,57.84,22600.0,19.9846,19.9881,19.9743,19.9812,22600.0
2005-01-14 15:25:00,57.84,57.88,57.83,57.88,16100.0,19.9812,19.995,19.9777,19.995,16100.0
2005-01-14 15:30:00,57.86,57.9,57.86,57.89,22600.0,19.9881,20.0019,19.9881,19.9985,22600.0
2005-01-14 15:35:00,57.9,57.93,57.89,57.91,22700.0,20.0019,20.0123,19.9985,20.0054,22700.0
2005-01-14 15:40:00,57.92,57.94,57.9,57.93,22400.0,20.0088,20.0157,20.0019,20.0123,22400.0
2005-01-14 15:45:00,57.92,57.93,57.88,57.93,27200.0,20.0088,20.0123,19.995,20.0123,27200.0
2005-01-14 15:50:00,57.93,57.93,57.9,57.93,31100.0,20.0123,20.0123,20.0019,20.0123,31100.0
2005-01-14 15:55:00,57.94,57.97,57.9,57.95,42900.0,20.0157,20.0261,20.0019,20.0192,42900.0
2005-01-18 09:30:00,57.9,57.9,57.9,57.9,0.0,20.0019,20.0019,20.0019,20.0019,0.0
2005-01-18 09:35:00,57.87,57.95,57.87,57.95,157500.0,19.9916,20.0192,19.9916,20.0192,157500.0
2005-01-18 09:40:00,57.97,58.0,57.95,57.95,81400.0,20.0261,20.0365,20.0192,20.0192,81400.0
2005-01-18 09:45:00,57.94,58.0,57.92,57.92,60500.0,20.0157,20.0365,20.0088,20.0088,60500.0
2005-01-18 09:50:00,57.9,58.06,57.89,58.05,40900.0,20.0019,20.0572,19.9985,20.0537,40900.0
2005-01-18 09:55:00,58.05,58.05,57.95,58.02,86100.0,20.0537,20.0537,20.0192,20.0434,86100.0
2005-01-18 10:00:00,58.02,58.02,57.95,57.97,58300.0,20.0434,20.0434,20.0192,20.0261,58300.0
2005-01-18 10:05:00,57.98,58.02,57.95,57.97,65500.0,20.0296,20.0434,20.0192,20.0261,65500.0
2005-01-18 10:10:00,57.97,58.0,57.97,57.97,12600.0,20.0261,20.0365,20.0261,20.0261,12600.0
2005-01-18 10:15:00,57.97,57.98,57.96,57.97,35000.0,20.0261,20.0296,20.0226,20.0261,35000.0
2005-01-18 10:20:00,57.97,57.98,57.9,57.92,60900.0,20.0261,20.0296,20.0019,20.0088,60900.0
2005-01-18 10:25:00,57.92,57.99,57.91,57.98,49200.0,20.0088,20.033,20.0054,20.0296,49200.0
2005-01-18 10:30:00,57.98,58.08,57.98,58.08,60800.0,20.0296,20.0641,20.0296,20.0641,60800.0
2005-01-18 10:35:00,58.08,58.16,58.06,58.06,58000.0,20.0641,20.0917,20.0572,20.0572,58000.0
2005-01-18 10:40:00,58.06,58.1,58.04,58.09,25600.0,20.0572,20.071,20.0503,20.0676,25600.0
2005-01-18 10:45:00,58.07,58.18,58.07,58.15,65000.0,20.0606,20.0986,20.0606,20.0883,65000.0
2005-01-18 10:50:00,58.18,58.2,58.15,58.16,62300.0,20.0986,20.1056,20.0883,20.0917,62300.0
2005-01-18 10:55:00,58.19,58.19,58.13,58.16,36300.0,20.1021,20.1021,20.0814,20.0917,36300.0
2005-01-18 11:00:00,58.16,58.23,58.16,58.21,56800.0,20.0917,20.1159,20.0917,20.109,56800.0
2005-01-18 11:05:00,58.18,58.19,58.1,58.12,35500.0,20.0986,20.1021,20.071,20.0779,35500.0
2005-01-18 11:10:00,58.12,58.2,58.09,58.19,43400.0,20.0779,20.1056,20.0676,20.1021,43400.0
2005-01-18 11:15:00,58.2,58.2,58.16,58.19,27800.0,20.1056,20.1056,20.0917,20.1021,27800.0
2005-01-18 11:20:00,58.19,58.22,58.16,58.19,32600.0,20.1021,20.1125,20.0917,20.1021,32600.0
2005-01-18 11:25:00,58.19,58.21,58.13,58.18,66000.0,20.1021,20.109,20.0814,20.0986,66000.0
2005-01-18 11:30:00,58.18,58.18,58.12,58.12,22900.0,20.0986,20.0986,20.0779,20.0779,22900.0
2005-01-18 11:35:00,58.12,58.16,58.06,58.11,28200.0,20.0779,20.0917,20.0572,20.0745,28200.0
2005-01-18 11:40:00,58.11,58.14,58.08,58.09,21700.0,20.0745,20.0848,20.0641,20.0676,21700.0
2005-01-18 11:45:00,58.1,58.11,58.03,58.09,27700.0,20.071,20.0745,20.0468,20.0676,27700.0
2005-01-18 11:50:00,58.08,58.1,58.06,58.07,12100.0,20.0641,20.071,20.0572,20.0606,12100.0
2005-01-18 11:55:00,58.06,58.09,58.05,58.07,7400.0,20.0572,20.0676,20.0537,20.0606,7400.0
2005-01-18 12:00:00,58.07,58.1,58.03,58.03,11100.0,20.0606,20.071,20.0468,20.0468,11100.0
2005-01-18 12:05:00,58.04,58.04,57.92,57.95,36400.0,20.0503,20.0503,20.0088,20.0192,36400.0
2005-01-18 12:10:00,57.95,58.03,57.95,57.99,22600.0,20.0192,20.0468,20.0192,20.033,22600.0
2005-01-18 12:15:00,57.97,57.98,57.87,57.88,36600.0,20.0261,20.0296,19.9916,19.995,36600.0
2005-01-18 12:20:00,57.88,57.94,57.86,57.87,13700.0,19.995,20.0157,19.9881,19.9916,13700.0
2005-01-18 12:25:00,57.86,57.9,57.85,57.89,33600.0,19.9881,20.0019,19.9846,19.9985,33600.0
2005-01-18 12:30:00,57.88,57.91,57.85,57.86,16400.0,19.995,20.0054,19.9846,19.9881,16400.0
2005-01-18 12:35:00,57.85,57.9,57.83,57.9,20900.0,19.9846,20.0019,19.9777,20.0019,20900.0
2005-01-18 12:40:00,57.88,57.89,57.88,57.88,5700.0,19.995,19.9985,19.995,19.995,5700.0
2005-01-18 12:45:00,57.88,57.89,57.85,57.86,18900.0,19.995,19.9985,19.9846,19.9881,18900.0
2005-01-18 12:50:00,57.85,57.86,57.81,57.83,23100.0,19.9846,19.9881,19.9708,19.9777,23100.0
2005-01-18 12:55:00,57.83,57.83,57.78,57.81,24300.0,19.9777,19.9777,19.9605,19.9708,24300.0
2005-01-18 13:00:00,57.81,57.84,57.78,57.84,16700.0,19.9708,19.9812,19.9605,19.9812,16700.0
2005-01-18 13:05:00,57.84,57.84,57.79,57.81,26300.0,19.9812,19.9812,19.9639,19.9708,26300.0
2005-01-18 13:10:00,57.81,57.86,57.8,57.86,8700.0,19.9708,19.9881,19.9674,19.9881,8700.0
2005-01-18 13:15:00,57.87,57.9,57.86,57.89,19800.0,19.9916,20.0019,19.9881,19.9985,19800.0
2005-01-18 13:20:00,57.89,57.9,57.87,57.89,20300.0,19.9985,20.0019,19.9916,19.9985,20300.0
2005-01-18 13:25:00,57.89,57.9,57.84,57.85,46400.0,19.9985,20.0019,19.9812,19.9846,46400.0
2005-01-18 13:30:00,57.85,57.88,57.85,57.88,46100.0,19.9846,19.995,19.9846,19.995,46100.0
2005-01-18 13:35:00,57.86,57.91,57.85,57.91,28200.0,19.9881,20.0054,19.9846,20.0054,28200.0
2005-01-18 13:40:00,57.9,57.94,57.89,57.89,22100.0,20.0019,20.0157,19.9985,19.9985,22100.0
2005-01-18 13:45:00,57.91,57.93,57.88,57.9,16400.0,20.0054,20.0123,19.995,20.0019,16400.0
2005-01-18 13:50:00,57.9,57.96,57.9,57.96,15000.0,20.0019,20.0226,20.0019,20.0226,15000.0
2005-01-18 13:55:00,57.94,57.97,57.92,57.95,16900.0,20.0157,20.0261,20.0088,20.0192,16900.0
2005-01-18 14:00:00,57.92,57.93,57.9,57.9,28100.0,20.0088,20.0123,20.0019,20.0019,28100.0
2005-01-18 14:05:00,57.91,57.94,57.91,57.92,40200.0,20.0054,20.0157,20.0054,20.0088,40200.0
2005-01-18 14:10:00,57.91,57.95,57.89,57.9,33700.0,20.0054,20.0192,19.9985,20.0019,33700.0
2005-01-18 14:15:00,57.91,57.94,57.86,57.91,26200.0,20.0054,20.0157,19.9881,20.0054,26200.0
2005-01-18 14:20:00,57.91,57.94,57.91,57.92,16800.0,20.0054,20.0157,20.0054,20.0088,16800.0
2005-01-18 14:25:00,57.92,57.96,57.9,57.93,10300.0,20.0088,20.0226,20.0019,20.0123,10300.0
2005-01-18 14:30:00,57.97,57.98,57.93,57.96,52900.0,20.0261,20.0296,20.0123,20.0226,52900.0
2005-01-18 14:35:00,57.96,57.96,57.9,57.93,18500.0,20.0226,20.0226,20.0019,20.0123,18500.0
2005-01-18 14:40:00,57.91,57.92,57.86,57.88,24200.0,20.0054,20.0088,19.9881,19.995,24200.0
2005-01-18 14:45:00,57.88,57.92,57.84,57.88,23300.0,19.995,20.0088,19.9812,19.995,23300.0
2005-01-18 14:50:00,57.87,57.94,57.85,57.94,13700.0,19.9916,20.0157,19.9846,20.0157,13700.0
2005-01-18 14:55:00,57.91,57.95,57.87,57.92,17400.0,20.0054,20.0192,19.9916,20.0088,17400.0
2005-01-18 15:00:00,57.93,57.96,57.93,57.95,24000.0,20.0123,20.0226,20.0123,20.0192,24000.0
2005-01-18 15:05:00,57.96,57.96,57.9,57.91,23800.0,20.0226,20.0226,20.0019,20.0054,23800.0
2005-01-18 15:10:00,57.9,57.91,57.87,57.89,43200.0,20.0019,20.0054,19.9916,19.9985,43200.0
2005-01-18 15:15:00,57.88,57.98,57.86,57.97,45200.0,19.995,20.0296,19.9881,20.0261,45200.0
2005-01-18 15:20:00,57.95,57.97,57.93,57.95,24200.0,20.0192,20.0261,20.0123,20.0192,24200.0
2005-01-18 15:25:00,57.95,57.98,57.94,57.95,21200.0,20.0192,20.0296,20.0157,20.0192,21200.0
2005-01-18 15:30:00,57.97,57.99,57.96,57.98,18800.0,20.0261,20.033,20.0226,20.0296,18800.0
2005-01-18 15:35:00,57.98,57.99,57.95,57.96,51900.0,20.0296,20.033,20.0192,20.0226,51900.0
2005-01-18 15:40:00,57.96,57.99,57.95,57.97,13400.0,20.0226,20.033,20.0192,20.0261,13400.0
2005-01-18 15:45:00,57.98,57.99,57.95,57.97,98300.0,20.0296,20.033,20.0192,20.0261,98300.0
2005-01-18 15:50:00,57.95,57.98,57.94,57.95,39700.0,20.0192,20.0296,20.0157,20.0192,39700.0
2005-01-18 15:55:00,57.95,57.96,57.92,57.94,126000.0,20.0192,20.0226,20.0088,20.0157,126000.0
2005-01-19 09:30:00,58.51,58.51,58.48,58.48,40000.0,20.2126,20.2126,20.2023,20.2023,40000.0
2005-01-19 09:35:00,58.5,58.5,58.37,58.39,243200.0,20.2092,20.2092,20.1643,20.1712,243200.0
2005-01-19 09:40:00,58.37,58.39,58.3,58.31,82700.0,20.1643,20.1712,20.1401,20.1436,82700.0
2005-01-19 09:45:00,58.29,58.3,58.24,58.25,40600.0,20.1366,20.1401,20.1194,20.1228,40600.0
2005-01-19 09:50:00,58.25,58.39,58.25,58.39,56500.0,20.1228,20.1712,20.1228,20.1712,56500.0
2005-01-19 09:55:00,58.39,58.44,58.36,58.39,49600.0,20.1712,20.1885,20.1608,20.1712,49600.0
2005-01-19 10:00:00,58.39,58.45,58.39,58.41,45600.0,20.1712,20.1919,20.1712,20.1781,45600.0
2005-01-19 10:05:00,58.39,58.39,58.28,58.34,27600.0,20.1712,20.1712,20.1332,20.1539,27600.0
2005-01-19 10:10:00,58.35,58.37,58.33,58.35,16200.0,20.1574,20.1643,20.1505,20.1574,16200.0
2005-01-19 10:15:00,58.35,58.35,58.31,58.32,16500.0,20.1574,20.1574,20.1436,20.147,16500.0
2005-01-19 10:20:00,58.31,58.36,58.3,58.33,15400.0,20.1436,20.1608,20.1401,20.1505,15400.0
2005-01-19 10:25:00,58.36,58.36,58.28,58.3,40300.0,20.1608,20.1608,20.1332,20.1401,40300.0
2005-01-19 10:30:00,58.3,58.3,58.19,58.21,45200.0,20.1401,20.1401,20.1021,20.109,45200.0
2005-01-19 10:35:00,58.2,58.21,58.13,58.14,30400.0,20.1056,20.109,20.0814,20.0848,30400.0
2005-01-19 10:40:00,58.16,58.16,58.11,58.16,24600.0,20.0917,20.0917,20.0745,20.0917,24600.0
2005-01-19 10:45:00,58.16,58.16,58.12,58.13,37500.0,20.0917,20.0917,20.0779,20.0814,37500.0
2005-01-19 10:50:00,58.13,58.15,58.1,58.13,30000.0,20.0814,20.0883,20.071,20.0814,30000.0
2005-01-19 10:55:00,58.11,58.25,58.11,58.25,18600.0,20.0745,20.1228,20.0745,20.1228,18600.0
2005-01-19 11:00:00,58.24,58.26,58.2,58.2,10900.0,20.1194,20.1263,20.1056,20.1056,10900.0
2005-01-19 11:05:00,58.21,58.29,58.19,58.25,37900.0,20.109,20.1366,20.1021,20.1228,37900.0
2005-01-19 11:10:00,58.25,58.29,58.23,58.23,22300.0,20.1228,20.1366,20.1159,20.1159,22300.0
2005-01-19 11:15:00,58.25,58.25,58.17,58.19,9500.0,20.1228,20.1228,20.0952,20.1021,9500.0
2005-01-19 11:20:00,58.19,58.25,58.19,58.25,15500.0,20.1021,20.1228,20.1021,20.1228,15500.0
2005-01-19 11:25:00,58.24,58.25,58.21,58.21,9400.0,20.1194,20.1228,20.109,20.109,9400.0
2005-01-19 11:30:00,58.21,58.34,58.21,58.32,19100.0,20.109,20.1539,20.109,20.147,19100.0
2005-01-19 11:35:00,58.31,58.32,58.29,58.29,13900.0,20.1436,20.147,20.1366,20.1366,13900.0
2005-01-19 11:40:00,58.31,58.31,58.28,58.3,6200.0,20.1436,20.1436,20.1332,20.1401,6200.0
2005-01-19 11:45:00,58.3,58.32,58.29,58.29,5800.0,20.1401,20.147,20.1366,20.1366,5800.0
2005-01-19 11:50:00,58.28,58.32,58.28,58.28,7900.0,20.1332,20.147,20.1332,20.1332,7900.0
2005-01-19 11:55:00,58.3,58.3,58.27,58.29,4600.0,20.1401,20.1401,20.1297,20.1366,4600.0
2005-01-19 12:00:00,58.28,58.3,58.23,58.24,9100.0,20.1332,20.1401,20.1159,20.1194,9100.0
2005-01-19 12:05:00,58.23,58.23,58.2,58.21,5000.0,20.1159,20.1159,20.1056,20.109,5000.0
2005-01-19 12:10:00,58.21,58.25,58.21,58.22,13600.0,20.109,20.1228,20.109,20.1125,13600.0
2005-01-19 12:15:00,58.25,58.25,58.22,58.23,4100.0,20.1228,20.1228,20.1125,20.1159,4100.0
2005-01-19 12:20:00,58.24,58.26,58.23,58.25,8800.0,20.1194,20.1263,20.1159,20.1228,8800.0
2005-01-19 12:25:00,58.26,58.28,58.26,58.28,10400.0,20.1263,20.1332,20.1263,20.1332,10400.0
2005-01-19 12:30:00,58.29,58.34,58.29,58.33,10300.0,20.1366,20.1539,20.1366,20.1505,10300.0
2005-01-19 12:35:00,58.32,58.33,58.29,58.33,16200.0,20.147,20.1505,20.1366,20.1505,16200.0
2005-01-19 12:40:00,58.31,58.35,58.3,58.3,7100.0,20.1436,20.1574,20.1401,20.1401,7100.0
2005-01-19 12:45:00,58.31,58.32,58.3,58.32,18100.0,20.1436,20.147,20.1401,20.147,18100.0
2005-01-19 12:50:00,58.34,58.34,58.31,58.31,10400.0,20.1539,20.1539,20.1436,20.1436,10400.0
2005-01-19 12:55:00,58.3,58.34,58.27,58.29,8700.0,20.1401,20.1539,20.1297,20.1366,8700.0
2005-01-19 13:00:00,58.32,58.33,58.31,58.31,9800.0,20.147,20.1505,20.1436,20.1436,9800.0
2005-01-19 13:05:00,58.32,58.33,58.31,58.32,24800.0,20.147,20.1505,20.1436,20.147,24800.0
2005-01-19 13:10:00,58.32,58.33,58.27,58.3,9800.0,20.147,20.1505,20.1297,20.1401,9800.0
2005-01-19 13:15:00,58.3,58.31,58.27,58.27,16000.0,20.1401,20.1436,20.1297,20.1297,16000.0
2005-01-19 13:20:00,58.29,58.33,58.27,58.29,8000.0,20.1366,20.1505,20.1297,20.1366,8000.0
2005-01-19 13:25:00,58.3,58.32,58.3,58.3,3400.0,20.1401,20.147,20.1401,20.1401,3400.0
2005-01-19 13:30:00,58.29,58.34,58.29,58.34,13100.0,20.1366,20.1539,20.1366,20.1539,13100.0
2005-01-19 13:35:00,58.34,58.34,58.3,58.31,10800.0,20.1539,20.1539,20.1401,20.1436,10800.0
2005-01-19 13:40:00,58.31,58.33,58.27,58.28,10000.0,20.1436,20.1505,20.1297,20.1332,10000.0
2005-01-19 13:45:00,58.3,58.3,58.26,58.28,9600.0,20.1401,20.1401,20.1263,20.1332,9600.0
2005-01-19 13:50:00,58.26,58.29,58.25,58.25,8700.0,20.1263,20.1366,20.1228,20.1228,8700.0
2005-01-19 13:55:00,58.25,58.26,58.22,58.23,9400.0,20.1228,20.1263,20.1125,20.1159,9400.0
2005-01-19 14:00:00,58.23,58.29,58.21,58.29,15800.0,20.1159,20.1366,20.109,20.1366,15800.0
2005-01-19 14:05:00,58.3,58.3,58.24,58.24,12800.0,20.1401,20.1401,20.1194,20.1194,12800.0
2005-01-19 14:10:00,58.26,58.28,58.21,58.24,16500.0,20.1263,20.1332,20.109,20.1194,16500.0
2005-01-19 14:15:00,58.24,58.25,58.16,58.19,25100.0,20.1194,20.1228,20.0917,20.1021,25100.0
2005-01-19 14:20:00,58.2,58.3,58.2,58.26,19100.0,20.1056,20.1401,20.1056,20.1263,19100.0
2005-01-19 14:25:00,58.26,58.29,58.26,58.26,5400.0,20.1263,20.1366,20.1263,20.1263,5400.0
2005-01-19 14:30:00,58.3,58.3,58.23,58.23,13100.0,20.1401,20.1401,20.1159,20.1159,13100.0
2005-01-19 14:35:00,58.25,58.26,58.17,58.19,16800.0,20.1228,20.1263,20.0952,20.1021,16800.0
2005-01-19 14:40:00,58.19,58.2,58.17,58.17,6900.0,20.1021,20.1056,20.0952,20.0952,6900.0
2005-01-19 14:45:00,58.18,58.2,58.16,58.17,6900.0,20.0986,20.1056,20.0917,20.0952,6900.0
2005-01-19 14:50:00,58.17,58.2,58.17,58.17,6100.0,20.0952,20.1056,20.0952,20.0952,6100.0
2005-01-19 14:55:00,58.18,58.2,58.18,58.2,5900.0,20.0986,20.1056,20.0986,20.1056,5900.0
2005-01-19 15:00:00,58.2,58.25,58.19,58.23,39200.0,20.1056,20.1228,20.1021,20.1159,39200.0
2005-01-19 15:05:00,58.25,58.27,58.24,58.26,16500.0,20.1228,20.1297,20.1194,20.1263,16500.0
2005-01-19 15:10:00,58.26,58.26,58.17,58.17,10200.0,20.1263,20.1263,20.0952,20.0952,10200.0
2005-01-19 15:15:00,58.17,58.19,58.14,58.18,23400.0,20.0952,20.1021,20.0848,20.0986,23400.0
2005-01-19 15:20:00,58.19,58.2,58.15,58.15,22100.0,20.1021,20.1056,20.0883,20.0883,22100.0
2005-01-19 15:25:00,58.15,58.16,58.1,58.11,19000.0,20.0883,20.0917,20.071,20.0745,19000.0
2005-01-19 15:30:00,58.1,58.12,58.07,58.09,36100.0,20.071,20.0779,20.0606,20.0676,36100.0
2005-01-19 15:35:00,58.09,58.1,58.07,58.08,23800.0,20.0676,20.071,20.0606,20.0641,23800.0
2005-01-19 15:40:00,58.09,58.11,58.05,58.07,14900.0,20.0676,20.0745,20.0537,20.0606,14900.0
2005-01-19 15:45:00,58.1,58.11,58.07,58.1,31800.0,20.071,20.0745,20.0606,20.071,31800.0
2005-01-19 15:50:00,58.11,58.12,58.1,58.11,21100.0,20.0745,20.0779,20.071,20.0745,21100.0
2005-01-19 15:55:00,58.11,58.12,58.1,58.1,43600.0,20.0745,20.0779,20.071,20.071,43600.0
2005-01-20 09:30:00,57.38,57.42,57.38,57.42,58400.0,19.8223,19.8361,19.8223,19.8361,58400.0
2005-01-20 09:35:00,57.42,57.46,57.4,57.45,37500.0,19.8361,19.8499,19.8292,19.8465,37500.0
2005-01-20 09:40:00,57.42,57.46,57.41,57.46,23900.0,19.8361,19.8499,19.8326,19.8499,23900.0
2005-01-20 09:45:00,57.46,57.47,57.33,57.34,31900.0,19.8499,19.8534,19.805,19.8085,31900.0
2005-01-20 09:50:00,57.33,57.36,57.3,57.34,46300.0,19.805,19.8154,19.7946,19.8085,46300.0
2005-01-20 09:55:00,57.33,57.34,57.22,57.34,49400.0,19.805,19.8085,19.767,19.8085,49400.0
2005-01-20 10:00:00,57.34,57.45,57.33,57.45,24800.0,19.8085,19.8465,19.805,19.8465,24800.0
2005-01-20 10:05:00,57.44,57.51,57.42,57.49,33100.0,19.843,19.8672,19.8361,19.8603,33100.0
2005-01-20 10:10:00,57.5,57.54,57.48,57.51,16200.0,19.8637,19.8776,19.8568,19.8672,16200.0
2005-01-20 10:15:00,57.5,57.5,57.44,57.45,32700.0,19.8637,19.8637,19.843,19.8465,32700.0
2005-01-20 10:20:00,57.46,57.51,57.44,57.48,38400.0,19.8499,19.8672,19.843,19.8568,38400.0
2005-01-20 10:25:00,57.48,57.5,57.36,57.39,50800.0,19.8568,19.8637,19.8154,19.8257,50800.0
2005-01-20 10:30:00,57.39,57.42,57.39,57.4,18800.0,19.8257,19.8361,19.8257,19.8292,18800.0
2005-01-20 10:35:00,57.41,57.41,57.37,57.38,23900.0,19.8326,19.8326,19.8188,19.8223,23900.0
2005-01-20 10:40:00,57.38,57.47,57.38,57.42,32800.0,19.8223,19.8534,19.8223,19.8361,32800.0
2005-01-20 10:45:00,57.42,57.5,57.4,57.5,18700.0,19.8361,19.8637,19.8292,19.8637,18700.0
2005-01-20 10:50:00,57.51,57.65,57.51,57.6,35500.0,19.8672,19.9156,19.8672,19.8983,35500.0
2005-01-20 10:55:00,57.6,57.6,57.53,57.53,32200.0,19.8983,19.8983,19.8741,19.8741,32200.0
2005-01-20 11:00:00,57.51,57.63,57.5,57.55,24600.0,19.8672,19.9086,19.8637,19.881,24600.0
2005-01-20 11:05:00,57.56,57.6,57.55,57.57,39800.0,19.8845,19.8983,19.881,19.8879,39800.0
2005-01-20 11:10:00,57.58,57.61,57.54,57.61,30700.0,19.8914,19.9017,19.8776,19.9017,30700.0
2005-01-20 11:15:00,57.62,57.64,57.61,57.62,32400.0,19.9052,19.9121,19.9017,19.9052,32400.0
2005-01-20 11:20:00,57.58,57.6,57.57,57.6,15800.0,19.8914,19.8983,19.8879,19.8983,15800.0
2005-01-20 11:25:00,57.58,57.65,57.58,57.63,59600.0,19.8914,19.9156,19.8914,19.9086,59600.0
2005-01-20 11:30:00,57.63,57.66,57.61,57.65,32500.0,19.9086,19.919,19.9017,19.9156,32500.0
2005-01-20 11:35:00,57.65,57.67,57.59,57.67,36000.0,19.9156,19.9225,19.8948,19.9225,36000.0
2005-01-20 11:40:00,57.66,57.69,57.63,57.66,41000.0,19.919,19.9294,19.9086,19.919,41000.0
2005-01-20 11:45:00,57.66,57.7,57.64,57.68,20900.0,19.919,19.9328,19.9121,19.9259,20900.0
2005-01-20 11:50:00,57.65,57.67,57.57,57.57,16300.0,19.9156,19.9225,19.8879,19.8879,16300.0
2005-01-20 11:55:00,57.6,57.61,57.55,57.57,39900.0,19.8983,19.9017,19.881,19.8879,39900.0
2005-01-20 12:00:00,57.58,57.6,57.5,57.56,24100.0,19.8914,19.8983,19.8637,19.8845,24100.0
2005-01-20 12:05:00,57.56,57.6,57.5,57.54,35500.0,19.8845,19.8983,19.8637,19.8776,35500.0
2005-01-20 12:10:00,57.55,57.57,57.48,57.57,24300.0,19.881,19.8879,19.8568,19.8879,24300.0
2005-01-20 12:15:00,57.56,57.56,57.52,57.53,4700.0,19.8845,19.8845,19.8706,19.8741,4700.0
2005-01-20 12:20:00,57.53,57.56,57.5,57.5,10200.0,19.8741,19.8845,19.8637,19.8637,10200.0
2005-01-20 12:25:00,57.47,57.47,57.42,57.45,29600.0,19.8534,19.8534,19.8361,19.8465,29600.0
2005-01-20 12:30:00,57.45,57.58,57.45,57.58,13600.0,19.8465,19.8914,19.8465,19.8914,13600.0
2005-01-20 12:35:00,57.58,57.59,57.52,57.54,19000.0,19.8914,19.8948,19.8706,19.8776,19000.0
2005-01-20 12:40:00,57.52,57.52,57.47,57.47,6400.0,19.8706,19.8706,19.8534,19.8534,6400.0
2005-01-20 12:45:00,57.47,57.52,57.47,57.51,11300.0,19.8534,19.8706,19.8534,19.8672,11300.0
2005-01-20 12:50:00,57.5,57.56,57.5,57.55,19700.0,19.8637,19.8845,19.8637,19.881,19700.0
2005-01-20 12:55:00,57.52,57.54,57.51,57.51,2100.0,19.8706,19.8776,19.8672,19.8672,2100.0
2005-01-20 13:00:00,57.52,57.52,57.52,57.52,2800.0,19.8706,19.8706,19.8706,19.8706,2800.0
2005-01-20 13:05:00,57.53,57.56,57.53,57.55,5800.0,19.8741,19.8845,19.8741,19.881,5800.0
2005-01-20 13:10:00,57.55,57.55,57.53,57.54,9100.0,19.881,19.881,19.8741,19.8776,9100.0
2005-01-20 13:15:00,57.52,57.52,57.39,57.39,18600.0,19.8706,19.8706,19.8257,19.8257,18600.0
2005-01-20 13:20:00,57.37,57.4,57.36,57.4,14600.0,19.8188,19.8292,19.8154,19.8292,14600.0
2005-01-20 13:25:00,57.38,57.45,57.38,57.44,16000.0,19.8223,19.8465,19.8223,19.843,16000.0
2005-01-20 13:30:00,57.45,57.48,57.44,57.47,10700.0,19.8465,19.8568,19.843,19.8534,10700.0
2005-01-20 13:35:00,57.46,57.49,57.46,57.49,13300.0,19.8499,19.8603,19.8499,19.8603,13300.0
2005-01-20 13:40:00,57.49,57.54,57.47,57.52,8500.0,19.8603,19.8776,19.8534,19.8706,8500.0
2005-01-20 13:45:00,57.53,57.53,57.46,57.5,5900.0,19.8741,19.8741,19.8499,19.8637,5900.0
2005-01-20 13:50:00,57.49,57.52,57.46,57.47,5400.0,19.8603,19.8706,19.8499,19.8534,5400.0
2005-01-20 13:55:00,57.5,57.5,57.43,57.44,6800.0,19.8637,19.8637,19.8396,19.843,6800.0
2005-01-20 14:00:00,57.46,57.46,57.44,57.44,10400.0,19.8499,19.8499,19.843,19.843,10400.0
2005-01-20 14:05:00,57.45,57.5,57.39,57.49,21400.0,19.8465,19.8637,19.8257,19.8603,21400.0
2005-01-20 14:10:00,57.48,57.55,57.48,57.52,8100.0,19.8568,19.881,19.8568,19.8706,8100.0
2005-01-20 14:15:00,57.54,57.64,57.54,57.6,22600.0,19.8776,19.9121,19.8776,19.8983,22600.0
2005-01-20 14:20:00,57.6,57.62,57.5,57.54,26300.0,19.8983,19.9052,19.8637,19.8776,26300.0
2005-01-20 14:25:00,57.53,57.54,57.47,57.51,14700.0,19.8741,19.8776,19.8534,19.8672,14700.0
2005-01-20 14:30:00,57.48,57.57,57.48,57.57,9100.0,19.8568,19.8879,19.8568,19.8879,9100.0
2005-01-20 14:35:00,57.57,57.58,57.46,57.47,16100.0,19.8879,19.8914,19.8499,19.8534,16100.0
2005-01-20 14:40:00,57.46,57.48,57.43,57.44,22800.0,19.8499,19.8568,19.8396,19.843,22800.0
2005-01-20 14:45:00,57.44,57.51,57.44,57.45,28700.0,19.843,19.8672,19.843,19.8465,28700.0
2005-01-20 14:50:00,57.47,57.56,57.46,57.56,11700.0,19.8534,19.8845,19.8499,19.8845,11700.0
2005-01-20 14:55:00,57.56,57.57,57.53,57.53,18900.0,19.8845,19.8879,19.8741,19.8741,18900.0
2005-01-20 15:00:00,57.52,57.56,57.5,57.5,8300.0,19.8706,19.8845,19.8637,19.8637,8300.0
2005-01-20 15:05:00,57.51,57.53,57.5,57.5,12000.0,19.8672,19.8741,19.8637,19.8637,12000.0
2005-01-20 15:10:00,57.51,57.55,57.5,57.54,23600.0,19.8672,19.881,19.8637,19.8776,23600.0
2005-01-20 15:15:00,57.55,57.55,57.52,57.53,22000.0,19.881,19.881,19.8706,19.8741,22000.0
2005-01-20 15:20:00,57.53,57.55,57.53,57.54,17400.0,19.8741,19.881,19.8741,19.8776,17400.0
2005-01-20 15:25:00,57.54,57.54,57.47,57.48,20300.0,19.8776,19.8776,19.8534,19.8568,20300.0
2005-01-20 15:30:00,57.47,57.51,57.46,57.47,28100.0,19.8534,19.8672,19.8499,19.8534,28100.0
2005-01-20 15:35:00,57.48,57.52,57.47,57.51,22900.0,19.8568,19.8706,19.8534,19.8672,22900.0
2005-01-20 15:40:00,57.51,57.51,57.42,57.44,28300.0,19.8672,19.8672,19.8361,19.843,28300.0
2005-01-20 15:45:00,57.44,57.5,57.4,57.48,45600.0,19.843,19.8637,19.8292,19.8568,45600.0
2005-01-20 15:50:00,57.46,57.56,57.44,57.49,34600.0,19.8499,19.8845,19.843,19.8603,34600.0
2005-01-20 15:55:00,57.48,57.49,57.3,57.39,51700.0,19.8568,19.8603,19.7946,19.8257,51700.0
2005-01-21 09:30:00,57.43,57.44,57.43,57.44,55100.0,19.8396,19.843,19.8396,19.843,55100.0
2005-01-21 09:35:00,57.45,57.53,57.43,57.52,52600.0,19.8465,19.8741,19.8396,19.8706,52600.0
2005-01-21 09:40:00,57.52,57.57,57.47,57.56,45500.0,19.8706,19.8879,19.8534,19.8845,45500.0
2005-01-21 09:45:00,57.56,57.59,57.46,57.47,51000.0,19.8845,19.8948,19.8499,19.8534,51000.0
2005-01-21 09:50:00,57.47,57.47,57.35,57.4,47300.0,19.8534,19.8534,19.8119,19.8292,47300.0
2005-01-21 09:55:00,57.4,57.55,57.4,57.55,105400.0,19.8292,19.881,19.8292,19.881,105400.0
2005-01-21 10:00:00,57.58,57.61,57.56,57.6,44900.0,19.8914,19.9017,19.8845,19.8983,44900.0
2005-01-21 10:05:00,57.6,57.66,57.57,57.65,24000.0,19.8983,19.919,19.8879,19.9156,24000.0
2005-01-21 10:10:00,57.65,57.69,57.63,57.64,46800.0,19.9156,19.9294,19.9086,19.9121,46800.0
2005-01-21 10:15:00,57.63,57.64,57.55,57.56,91200.0,19.9086,19.9121,19.881,19.8845,91200.0
2005-01-21 10:20:00,57.56,57.56,57.54,57.55,27300.0,19.8845,19.8845,19.8776,19.881,27300.0
2005-01-21 10:25:00,57.56,57.6,57.55,57.58,16600.0,19.8845,19.8983,19.881,19.8914,16600.0
2005-01-21 10:30:00,57.58,57.68,57.56,57.68,28800.0,19.8914,19.9259,19.8845,19.9259,28800.0
2005-01-21 10:35:00,57.65,57.68,57.61,57.62,30700.0,19.9156,19.9259,19.9017,19.9052,30700.0
2005-01-21 10:40:00,57.63,57.72,57.62,57.71,48800.0,19.9086,19.9397,19.9052,19.9363,48800.0
2005-01-21 10:45:00,57.71,57.71,57.56,57.56,63600.0,19.9363,19.9363,19.8845,19.8845,63600.0
2005-01-21 10:50:00,57.57,57.61,57.54,57.54,61800.0,19.8879,19.9017,19.8776,19.8776,61800.0
2005-01-21 10:55:00,57.54,57.58,57.52,57.56,18200.0,19.8776,19.8914,19.8706,19.8845,18200.0
2005-01-21 11:00:00,57.56,57.59,57.5,57.51,16100.0,19.8845,19.8948,19.8637,19.8672,16100.0
2005-01-21 11:05:00,57.51,57.56,57.48,57.56,27600.0,19.8672,19.8845,19.8568,19.8845,27600.0
2005-01-21 11:10:00,57.56,57.6,57.53,57.56,24500.0,19.8845,19.8983,19.8741,19.8845,24500.0
2005-01-21 11:15:00,57.57,57.62,57.56,57.6,23700.0,19.8879,19.9052,19.8845,19.8983,23700.0
2005-01-21 11:20:00,57.59,57.63,57.58,57.62,11800.0,19.8948,19.9086,19.8914,19.9052,11800.0
2005-01-21 11:25:00,57.62,57.66,57.6,57.66,24100.0,19.9052,19.919,19.8983,19.919,24100.0
2005-01-21 11:30:00,57.67,57.68,57.61,57.62,28900.0,19.9225,19.9259,19.9017,19.9052,28900.0
2005-01-21 11:35:00,57.63,57.65,57.61,57.65,21600.0,19.9086,19.9156,19.9017,19.9156,21600.0
2005-01-21 11:40:00,57.64,57.65,57.62,57.63,22600.0,19.9121,19.9156,19.9052,19.9086,22600.0
2005-01-21 11:45:00,57.63,57.63,57.56,57.57,14200.0,19.9086,19.9086,19.8845,19.8879,14200.0
2005-01-21 11:50:00,57.56,57.62,57.56,57.62,5200.0,19.8845,19.9052,19.8845,19.9052,5200.0
2005-01-21 11:55:00,57.63,57.64,57.59,57.63,10300.0,19.9086,19.9121,19.8948,19.9086,10300.0
2005-01-21 12:00:00,57.61,57.62,57.57,57.57,12300.0,19.9017,19.9052,19.8879,19.8879,12300.0
2005-01-21 12:05:00,57.57,57.57,57.54,57.56,5400.0,19.8879,19.8879,19.8776,19.8845,5400.0
2005-01-21 12:10:00,57.56,57.57,57.54,57.56,25100.0,19.8845,19.8879,19.8776,19.8845,25100.0
2005-01-21 12:15:00,57.57,57.58,57.57,57.58,6200.0,19.8879,19.8914,19.8879,19.8914,6200.0
2005-01-21 12:20:00,57.57,57.61,57.57,57.61,11000.0,19.8879,19.9017,19.8879,19.9017,11000.0
2005-01-21 12:25:00,57.6,57.65,57.59,57.64,12300.0,19.8983,19.9156,19.8948,19.9121,12300.0
2005-01-21 12:30:00,57.63,57.67,57.63,57.65,67200.0,19.9086,19.9225,19.9086,19.9156,67200.0
2005-01-21 12:35:00,57.67,57.68,57.65,57.65,20500.0,19.9225,19.9259,19.9156,19.9156,20500.0
2005-01-21 12:40:00,57.65,57.67,57.64,57.65,25600.0,19.9156,19.9225,19.9121,19.9156,25600.0
2005-01-21 12:45:00,57.65,57.7,57.65,57.7,14500.0,19.9156,19.9328,19.9156,19.9328,14500.0
2005-01-21 12:50:00,57.7,57.72,57.66,57.72,22100.0,19.9328,19.9397,19.919,19.9397,22100.0
2005-01-21 12:55:00,57.72,57.72,57.69,57.7,8900.0,19.9397,19.9397,19.9294,19.9328,8900.0
2005-01-21 13:00:00,57.7,57.7,57.69,57.69,12200.0,19.9328,19.9328,19.9294,19.9294,12200.0
2005-01-21 13:05:00,57.69,57.69,57.65,57.69,25000.0,19.9294,19.9294,19.9156,19.9294,25000.0
2005-01-21 13:10:00,57.68,57.69,57.66,57.69,6400.0,19.9259,19.9294,19.919,19.9294,6400.0
2005-01-21 13:15:00,57.69,57.72,57.69,57.71,14100.0,19.9294,19.9397,19.9294,19.9363,14100.0
2005-01-21 13:20:00,57.71,57.71,57.65,57.67,12000.0,19.9363,19.9363,19.9156,19.9225,12000.0
2005-01-21 13:25:00,57.7,57.74,57.68,57.72,56000.0,19.9328,19.9466,19.9259,19.9397,56000.0
2005-01-21 13:30:00,57.71,57.74,57.71,57.74,19700.0,19.9363,19.9466,19.9363,19.9466,19700.0
2005-01-21 13:35:00,57.73,57.78,57.73,57.75,42900.0,19.9432,19.9605,19.9432,19.9501,42900.0
2005-01-21 13:40:00,57.75,57.76,57.7,57.7,51900.0,19.9501,19.9536,19.9328,19.9328,51900.0
2005-01-21 13:45:00,57.7,57.72,57.69,57.7,29200.0,19.9328,19.9397,19.9294,19.9328,29200.0
2005-01-21 13:50:00,57.69,57.7,57.64,57.64,14700.0,19.9294,19.9328,19.9121,19.9121,14700.0
2005-01-21 13:55:00,57.61,57.68,57.6,57.68,34900.0,19.9017,19.9259,19.8983,19.9259,34900.0
2005-01-21 14:00:00,57.65,57.67,57.59,57.59,9900.0,19.9156,19.9225,19.8948,19.8948,9900.0
2005-01-21 14:05:00,57.61,57.63,57.59,57.6,11800.0,19.9017,19.9086,19.8948,19.8983,11800.0
2005-01-21 14:10:00,57.6,57.62,57.5,57.51,12500.0,19.8983,19.9052,19.8637,19.8672,12500.0
2005-01-21 14:15:00,57.5,57.52,57.48,57.5,10700.0,19.8637,19.8706,19.8568,19.8637,10700.0
2005-01-21 14:20:00,57.51,57.53,57.5,57.51,10000.0,19.8672,19.8741,19.8637,19.8672,10000.0
2005-01-21 14:25:00,57.53,57.59,57.52,57.57,18300.0,19.8741,19.8948,19.8706,19.8879,18300.0
2005-01-21 14:30:00,57.57,57.59,57.56,57.58,12200.0,19.8879,19.8948,19.8845,19.8914,12200.0
2005-01-21 14:35:00,57.59,57.61,57.55,57.61,10100.0,19.8948,19.9017,19.881,19.9017,10100.0
2005-01-21 14:40:00,57.58,57.62,57.58,57.61,7000.0,19.8914,19.9052,19.8914,19.9017,7000.0
2005-01-21 14:45:00,57.62,57.64,57.55,57.55,25800.0,19.9052,19.9121,19.881,19.881,25800.0
2005-01-21 14:50:00,57.56,57.57,57.55,57.55,17600.0,19.8845,19.8879,19.881,19.881,17600.0
2005-01-21 14:55:00,57.55,57.55,57.51,57.54,20200.0,19.881,19.881,19.8672,19.8776,20200.0
2005-01-21 15:00:00,57.54,57.58,57.53,57.53,18200.0,19.8776,19.8914,19.8741,19.8741,18200.0
2005-01-21 15:05:00,57.54,57.6,57.53,57.59,19500.0,19.8776,19.8983,19.8741,19.8948,19500.0
2005-01-21 15:10:00,57.6,57.6,57.5,57.5,22500.0,19.8983,19.8983,19.8637,19.8637,22500.0
2005-01-21 15:15:00,57.5,57.52,57.5,57.52,24100.0,19.8637,19.8706,19.8637,19.8706,24100.0
2005-01-21 15:20:00,57.52,57.58,57.51,57.53,36300.0,19.8706,19.8914,19.8672,19.8741,36300.0
2005-01-21 15:25:00,57.56,57.6,57.52,57.6,22600.0,19.8845,19.8983,19.8706,19.8983,22600.0
2005-01-21 15:30:00,57.6,57.66,57.58,57.66,44500.0,19.8983,19.919,19.8914,19.919,44500.0
2005-01-21 15:35:00,57.66,57.66,57.59,57.6,13500.0,19.919,19.919,19.8948,19.8983,13500.0
2005-01-21 15:40:00,57.6,57.6,57.55,57.56,35600.0,19.8983,19.8983,19.881,19.8845,35600.0
2005-01-21 15:45:00,57.56,57.57,57.51,57.54,29300.0,19.8845,19.8879,19.8672,19.8776,29300.0
2005-01-21 15:50:00,57.53,57.55,57.52,57.53,18100.0,19.8741,19.881,19.8706,19.8741,18100.0
2005-01-21 15:55:00,57.53,57.56,57.51,57.55,83000.0,19.8741,19.8845,19.8672,19.881,83000.0
2005-01-24 09:30:00,58.41,58.41,58.4,58.4,19800.0,20.1781,20.1781,20.1746,20.1746,19800.0
2005-01-24 09:35:00,58.39,58.46,58.33,58.44,137900.0,20.1712,20.1954,20.1505,20.1885,137900.0
2005-01-24 09:40:00,58.45,58.47,58.4,58.4,44200.0,20.1919,20.1988,20.1746,20.1746,44200.0
2005-01-24 09:45:00,58.4,58.45,58.4,58.41,29100.0,20.1746,20.1919,20.1746,20.1781,29100.0
2005-01-24 09:50:00,58.41,58.42,58.33,58.36,52700.0,20.1781,20.1816,20.1505,20.1608,52700.0
2005-01-24 09:55:00,58.34,58.36,58.31,58.31,16900.0,20.1539,20.1608,20.1436,20.1436,16900.0
2005-01-24 10:00:00,58.32,58.36,58.3,58.36,43100.0,20.147,20.1608,20.1401,20.1608,43100.0
2005-01-24 10:05:00,58.36,58.45,58.36,58.45,23600.0,20.1608,20.1919,20.1608,20.1919,23600.0
2005-01-24 10:10:00,58.43,58.45,58.37,58.45,50000.0,20.185,20.1919,20.1643,20.1919,50000.0
2005-01-24 10:15:00,58.45,58.55,58.44,58.48,61300.0,20.1919,20.2265,20.1885,20.2023,61300.0
2005-01-24 10:20:00,58.47,58.51,58.4,58.41,42600.0,20.1988,20.2126,20.1746,20.1781,42600.0
2005-01-24 10:25:00,58.43,58.44,58.4,58.43,11500.0,20.185,20.1885,20.1746,20.185,11500.0
2005-01-24 10:30:00,58.42,58.53,58.4,58.53,24800.0,20.1816,20.2196,20.1746,20.2196,24800.0
2005-01-24 10:35:00,58.53,58.53,58.45,58.5,43400.0,20.2196,20.2196,20.1919,20.2092,43400.0
2005-01-24 10:40:00,58.51,58.57,58.5,58.56,52500.0,20.2126,20.2334,20.2092,20.2299,52500.0
2005-01-24 10:45:00,58.57,58.65,58.53,58.65,24200.0,20.2334,20.261,20.2196,20.261,24200.0
2005-01-24 10:50:00,58.61,58.67,58.61,58.63,42500.0,20.2472,20.2679,20.2472,20.2541,42500.0
2005-01-24 10:55:00,58.63,58.63,58.54,58.6,39900.0,20.2541,20.2541,20.223,20.2437,39900.0
2005-01-24 11:00:00,58.61,58.61,58.55,58.55,82800.0,20.2472,20.2472,20.2265,20.2265,82800.0
2005-01-24 11:05:00,58.56,58.56,58.46,58.47,78100.0,20.2299,20.2299,20.1954,20.1988,78100.0
2005-01-24 11:10:00,58.47,58.48,58.41,58.44,73100.0,20.1988,20.2023,20.1781,20.1885,73100.0
2005-01-24 11:15:00,58.43,58.48,58.42,58.48,57800.0,20.185,20.2023,20.1816,20.2023,57800.0
2005-01-24 11:20:00,58.48,58.55,58.48,58.53,51700.0,20.2023,20.2265,20.2023,20.2196,51700.0
2005-01-24 11:25:00,58.53,58.53,58.49,58.52,50400.0,20.2196,20.2196,20.2057,20.2161,50400.0
2005-01-24 11:30:00,58.51,58.51,58.41,58.42,48700.0,20.2126,20.2126,20.1781,20.1816,48700.0
2005-01-24 11:35:00,58.45,58.47,58.43,58.43,28700.0,20.1919,20.1988,20.185,20.185,28700.0
2005-01-24 11:40:00,58.43,58.46,58.41,58.45,25600.0,20.185,20.1954,20.1781,20.1919,25600.0
2005-01-24 11:45:00,58.45,58.45,58.42,58.43,9000.0,20.1919,20.1919,20.1816,20.185,9000.0
2005-01-24 11:50:00,58.43,58.43,58.41,58.42,13700.0,20.185,20.185,20.1781,20.1816,13700.0
2005-01-24 11:55:00,58.42,58.42,58.39,58.39,6800.0,20.1816,20.1816,20.1712,20.1712,6800.0
2005-01-24 12:00:00,58.39,58.43,58.37,58.42,24500.0,20.1712,20.185,20.1643,20.1816,24500.0
2005-01-24 12:05:00,58.44,58.44,58.36,58.37,11200.0,20.1885,20.1885,20.1608,20.1643,11200.0
2005-01-24 12:10:00,58.39,58.39,58.31,58.37,59800.0,20.1712,20.1712,20.1436,20.1643,59800.0
2005-01-24 12:15:00,58.36,58.37,58.34,58.37,10200.0,20.1608,20.1643,20.1539,20.1643,10200.0
2005-01-24 12:20:00,58.36,58.38,58.28,58.34,20600.0,20.1608,20.1677,20.1332,20.1539,20600.0
2005-01-24 12:25:00,58.34,58.35,58.32,58.35,4800.0,20.1539,20.1574,20.147,20.1574,4800.0
2005-01-24 12:30:00,58.34,58.4,58.34,58.4,25000.0,20.1539,20.1746,20.1539,20.1746,25000.0
2005-01-24 12:35:00,58.4,58.4,58.37,58.38,11300.0,20.1746,20.1746,20.1643,20.1677,11300.0
2005-01-24 12:40:00,58.38,58.39,58.36,58.38,5100.0,20.1677,20.1712,20.1608,20.1677,5100.0
2005-01-24 12:45:00,58.39,58.4,58.37,58.39,11000.0,20.1712,20.1746,20.1643,20.1712,11000.0
2005-01-24 12:50:00,58.4,58.42,58.38,58.42,15700.0,20.1746,20.1816,20.1677,20.1816,15700.0
2005-01-24 12:55:00,58.44,58.44,58.37,58.39,22300.0,20.1885,20.1885,20.1643,20.1712,22300.0
2005-01-24 13:00:00,58.41,58.45,58.4,58.45,13000.0,20.1781,20.1919,20.1746,20.1919,13000.0
2005-01-24 13:05:00,58.45,58.45,58.43,58.44,10200.0,20.1919,20.1919,20.185,20.1885,10200.0
2005-01-24 13:10:00,58.43,58.48,58.38,58.48,30000.0,20.185,20.2023,20.1677,20.2023,30000.0
2005-01-24 13:15:00,58.48,58.5,58.47,58.48,30500.0,20.2023,20.2092,20.1988,20.2023,30500.0
2005-01-24 13:20:00,58.48,58.5,58.48,58.49,21200.0,20.2023,20.2092,20.2023,20.2057,21200.0
2005-01-24 13:25:00,58.49,58.49,58.43,58.44,33900.0,20.2057,20.2057,20.185,20.1885,33900.0
2005-01-24 13:30:00,58.44,58.44,58.42,58.43,8000.0,20.1885,20.1885,20.1816,20.185,8000.0
2005-01-24 13:35:00,58.43,58.43,58.42,58.43,7100.0,20.185,20.185,20.1816,20.185,7100.0
2005-01-24 13:40:00,58.43,58.45,58.41,58.44,3100.0,20.185,20.1919,20.1781,20.1885,3100.0
2005-01-24 13:45:00,58.44,58.44,58.4,58.4,16700.0,20.1885,20.1885,20.1746,20.1746,16700.0
2005-01-24 13:50:00,58.4,58.4,58.37,58.38,18800.0,20.1746,20.1746,20.1643,20.1677,18800.0
2005-01-24 13:55:00,58.37,58.38,58.3,58.36,22600.0,20.1643,20.1677,20.1401,20.1608,22600.0
2005-01-24 14:00:00,58.34,58.39,58.34,58.39,21900.0,20.1539,20.1712,20.1539,20.1712,21900.0
2005-01-24 14:05:00,58.38,58.45,58.38,58.45,18700.0,20.1677,20.1919,20.1677,20.1919,18700.0
2005-01-24 14:10:00,58.45,58.45,58.37,58.39,28100.0,20.1919,20.1919,20.1643,20.1712,28100.0
2005-01-24 14:15:00,58.37,58.43,58.37,58.37,15300.0,20.1643,20.185,20.1643,20.1643,15300.0
2005-01-24 14:20:00,58.38,58.43,58.38,58.42,10600.0,20.1677,20.185,20.1677,20.1816,10600.0
2005-01-24 14:25:00,58.4,58.45,58.39,58.39,15900.0,20.1746,20.1919,20.1712,20.1712,15900.0
2005-01-24 14:30:00,58.4,58.45,58.38,58.4,8500.0,20.1746,20.1919,20.1677,20.1746,8500.0
2005-01-24 14:35:00,58.38,58.48,58.38,58.47,10900.0,20.1677,20.2023,20.1677,20.1988,10900.0
2005-01-24 14:40:00,58.48,58.48,58.43,58.45,15400.0,20.2023,20.2023,20.185,20.1919,15400.0
2005-01-24 14:45:00,58.44,58.47,58.41,58.44,8000.0,20.1885,20.1988,20.1781,20.1885,8000.0
2005-01-24 14:50:00,58.42,58.44,58.4,58.44,10800.0,20.1816,20.1885,20.1746,20.1885,10800.0
2005-01-24 14:55:00,58.42,58.43,58.38,58.4,10400.0,20.1816,20.185,20.1677,20.1746,10400.0
2005-01-24 15:00:00,58.38,58.44,58.38,58.42,11800.0,20.1677,20.1885,20.1677,20.1816,11800.0
2005-01-24 15:05:00,58.44,58.44,58.4,58.42,16300.0,20.1885,20.1885,20.1746,20.1816,16300.0
2005-01-24 15:10:00,58.42,58.43,58.4,58.43,16200.0,20.1816,20.185,20.1746,20.185,16200.0
2005-01-24 15:15:00,58.43,58.46,58.41,58.41,26700.0,20.185,20.1954,20.1781,20.1781,26700.0
2005-01-24 15:20:00,58.42,58.43,58.4,58.41,21200.0,20.1816,20.185,20.1746,20.1781,21200.0
2005-01-24 15:25:00,58.4,58.41,58.34,58.34,16500.0,20.1746,20.1781,20.1539,20.1539,16500.0
2005-01-24 15:30:00,58.34,58.39,58.34,58.36,56900.0,20.1539,20.1712,20.1539,20.1608,56900.0
2005-01-24 15:35:00,58.35,58.36,58.31,58.31,15800.0,20.1574,20.1608,20.1436,20.1436,15800.0
2005-01-24 15:40:00,58.32,58.38,58.31,58.32,109600.0,20.147,20.1677,20.1436,20.147,109600.0
2005-01-24 15:45:00,58.31,58.32,58.26,58.28,43100.0,20.1436,20.147,20.1263,20.1332,43100.0
2005-01-24 15:50:00,58.28,58.31,58.28,58.28,57300.0,20.1332,20.1436,20.1332,20.1332,57300.0
2005-01-24 15:55:00,58.29,58.31,58.27,58.31,50900.0,20.1366,20.1436,20.1297,20.1436,50900.0
2005-01-25 09:30:00,58.51,58.58,58.51,58.58,600.0,20.2126,20.2368,20.2126,20.2368,600.0
2005-01-25 09:35:00,58.7,58.71,58.7,58.71,136200.0,20.2783,20.2817,20.2783,20.2817,136200.0
2005-01-25 09:40:00,58.69,58.7,58.66,58.67,184500.0,20.2748,20.2783,20.2645,20.2679,184500.0
2005-01-25 09:45:00,58.68,58.68,58.63,58.65,58900.0,20.2714,20.2714,20.2541,20.261,58900.0
2005-01-25 09:50:00,58.65,58.65,58.64,58.65,25900.0,20.261,20.261,20.2576,20.261,25900.0
2005-01-25 09:55:00,58.65,58.66,58.6,58.65,122700.0,20.261,20.2645,20.2437,20.261,122700.0
2005-01-25 10:00:00,58.63,58.66,58.62,58.62,69000.0,20.2541,20.2645,20.2506,20.2506,69000.0
2005-01-25 10:05:00,58.62,58.63,58.52,58.53,88600.0,20.2506,20.2541,20.2161,20.2196,88600.0
2005-01-25 10:10:00,58.54,58.54,58.5,58.51,39100.0,20.223,20.223,20.2092,20.2126,39100.0
2005-01-25 10:15:00,58.52,58.58,58.5,58.57,59400.0,20.2161,20.2368,20.2092,20.2334,59400.0
2005-01-25 10:20:00,58.57,58.6,58.52,58.52,33500.0,20.2334,20.2437,20.2161,20.2161,33500.0
2005-01-25 10:25:00,58.52,58.56,58.51,58.54,42500.0,20.2161,20.2299,20.2126,20.223,42500.0
2005-01-25 10:30:00,58.54,58.58,58.52,58.54,30000.0,20.223,20.2368,20.2161,20.223,30000.0
2005-01-25 10:35:00,58.55,58.55,58.41,58.42,65900.0,20.2265,20.2265,20.1781,20.1816,65900.0
2005-01-25 10:40:00,58.41,58.48,58.41,58.48,45800.0,20.1781,20.2023,20.1781,20.2023,45800.0
2005-01-25 10:45:00,58.47,58.47,58.31,58.31,43600.0,20.1988,20.1988,20.1436,20.1436,43600.0
2005-01-25 10:50:00,58.31,58.31,58.23,58.31,72800.0,20.1436,20.1436,20.1159,20.1436,72800.0
2005-01-25 10:55:00,58.31,58.33,58.3,58.32,32600.0,20.1436,20.1505,20.1401,20.147,32600.0
2005-01-25 11:00:00,58.31,58.35,58.3,58.3,55500.0,20.1436,20.1574,20.1401,20.1401,55500.0
2005-01-25 11:05:00,58.31,58.43,58.3,58.43,47100.0,20.1436,20.185,20.1401,20.185,47100.0
2005-01-25 11:10:00,58.41,58.45,58.41,58.45,50600.0,20.1781,20.1919,20.1781,20.1919,50600.0
2005-01-25 11:15:00,58.45,58.46,58.37,58.39,20700.0,20.1919,20.1954,20.1643,20.1712,20700.0
2005-01-25 11:20:00,58.39,58.4,58.34,58.34,25600.0,20.1712,20.1746,20.1539,20.1539,25600.0
2005-01-25 11:25:00,58.33,58.4,58.3,58.4,54600.0,20.1505,20.1746,20.1401,20.1746,54600.0
2005-01-25 11:30:00,58.41,58.45,58.4,58.45,19700.0,20.1781,20.1919,20.1746,20.1919,19700.0
2005-01-25 11:35:00,58.45,58.49,58.45,58.46,49500.0,20.1919,20.2057,20.1919,20.1954,49500.0
2005-01-25 11:40:00,58.46,58.51,58.46,58.5,24400.0,20.1954,20.2126,20.1954,20.2092,24400.0
2005-01-25 11:45:00,58.5,58.52,58.5,58.51,7100.0,20.2092,20.2161,20.2092,20.2126,7100.0
2005-01-25 11:50:00,58.51,58.57,58.51,58.56,19700.0,20.2126,20.2334,20.2126,20.2299,19700.0
2005-01-25 11:55:00,58.57,58.61,58.57,58.61,9900.0,20.2334,20.2472,20.2334,20.2472,9900.0
2005-01-25 12:00:00,58.6,58.64,58.58,58.6,14500.0,20.2437,20.2576,20.2368,20.2437,14500.0
2005-01-25 12:05:00,58.57,58.62,58.56,58.6,31300.0,20.2334,20.2506,20.2299,20.2437,31300.0
2005-01-25 12:10:00,58.6,58.61,58.58,58.58,18900.0,20.2437,20.2472,20.2368,20.2368,18900.0
2005-01-25 12:15:00,58.58,58.58,58.55,58.57,101300.0,20.2368,20.2368,20.2265,20.2334,101300.0
2005-01-25 12:20:00,58.58,58.63,58.58,58.63,27600.0,20.2368,20.2541,20.2368,20.2541,27600.0
2005-01-25 12:25:00,58.63,58.64,58.59,58.62,24100.0,20.2541,20.2576,20.2403,20.2506,24100.0
2005-01-25 12:30:00,58.62,58.67,58.62,58.66,35100.0,20.2506,20.2679,20.2506,20.2645,35100.0
2005-01-25 12:35:00,58.68,58.69,58.66,58.68,12300.0,20.2714,20.2748,20.2645,20.2714,12300.0
2005-01-25 12:40:00,58.67,58.7,58.67,58.7,25900.0,20.2679,20.2783,20.2679,20.2783,25900.0
2005-01-25 12:45:00,58.71,58.73,58.71,58.71,33200.0,20.2817,20.2886,20.2817,20.2817,33200.0
2005-01-25 12:50:00,58.71,58.72,58.68,58.69,23900.0,20.2817,20.2852,20.2714,20.2748,23900.0
2005-01-25 12:55:00,58.68,58.69,58.65,58.67,24400.0,20.2714,20.2748,20.261,20.2679,24400.0
2005-01-25 13:00:00,58.66,58.67,58.63,58.65,114100.0,20.2645,20.2679,20.2541,20.261,114100.0
2005-01-25 13:05:00,58.65,58.66,58.63,58.64,13800.0,20.261,20.2645,20.2541,20.2576,13800.0
2005-01-25 13:10:00,58.64,58.64,58.61,58.61,20200.0,20.2576,20.2576,20.2472,20.2472,20200.0
2005-01-25 13:15:00,58.62,58.64,58.58,58.58,9400.0,20.2506,20.2576,20.2368,20.2368,9400.0
2005-01-25 13:20:00,58.6,58.65,58.6,58.64,13500.0,20.2437,20.261,20.2437,20.2576,13500.0
2005-01-25 13:25:00,58.64,58.66,58.57,58.58,12600.0,20.2576,20.2645,20.2334,20.2368,12600.0
2005-01-25 13:30:00,58.59,58.6,58.56,58.56,7000.0,20.2403,20.2437,20.2299,20.2299,7000.0
2005-01-25 13:35:00,58.58,58.59,58.57,58.59,8900.0,20.2368,20.2403,20.2334,20.2403,8900.0
2005-01-25 13:40:00,58.61,58.65,58.61,58.63,11800.0,20.2472,20.261,20.2472,20.2541,11800.0
2005-01-25 13:45:00,58.61,58.65,58.61,58.64,31900.0,20.2472,20.261,20.2472,20.2576,31900.0
2005-01-25 13:50:00,58.64,58.65,58.59,58.64,28000.0,20.2576,20.261,20.2403,20.2576,28000.0
2005-01-25 13:55:00,58.62,58.64,58.62,58.64,4700.0,20.2506,20.2576,20.2506,20.2576,4700.0
2005-01-25 14:00:00,58.64,58.64,58.61,58.61,12900.0,20.2576,20.2576,20.2472,20.2472,12900.0
2005-01-25 14:05:00,58.62,58.65,58.62,58.64,37300.0,20.2506,20.261,20.2506,20.2576,37300.0
2005-01-25 14:10:00,58.64,58.66,58.63,58.66,43900.0,20.2576,20.2645,20.2541,20.2645,43900.0
2005-01-25 14:15:00,58.64,58.69,58.64,58.67,47900.0,20.2576,20.2748,20.2576,20.2679,47900.0
2005-01-25 14:20:00,58.67,58.68,58.66,58.67,15300.0,20.2679,20.2714,20.2645,20.2679,15300.0
2005-01-25 14:25:00,58.68,58.68,58.65,58.65,10100.0,20.2714,20.2714,20.261,20.261,10100.0
2005-01-25 14:30:00,58.67,58.67,58.63,58.66,24900.0,20.2679,20.2679,20.2541,20.2645,24900.0
2005-01-25 14:35:00,58.66,58.74,58.66,58.69,49400.0,20.2645,20.2921,20.2645,20.2748,49400.0
2005-01-25 14:40:00,58.69,58.74,58.68,58.74,30000.0,20.2748,20.2921,20.2714,20.2921,30000.0
2005-01-25 14:45:00,58.74,58.74,58.69,58.72,23800.0,20.2921,20.2921,20.2748,20.2852,23800.0
2005-01-25 14:50:00,58.72,58.72,58.68,58.69,8000.0,20.2852,20.2852,20.2714,20.2748,8000.0
2005-01-25 14:55:00,58.7,58.7,58.68,58.7,8400.0,20.2783,20.2783,20.2714,20.2783,8400.0
2005-01-25 15:00:00,58.71,58.73,58.66,58.67,12400.0,20.2817,20.2886,20.2645,20.2679,12400.0
2005-01-25 15:05:00,58.66,58.68,58.66,58.66,28500.0,20.2645,20.2714,20.2645,20.2645,28500.0
2005-01-25 15:10:00,58.66,58.66,58.62,58.62,26700.0,20.2645,20.2645,20.2506,20.2506,26700.0
2005-01-25 15:15:00,58.61,58.63,58.61,58.62,63600.0,20.2472,20.2541,20.2472,20.2506,63600.0
2005-01-25 15:20:00,58.63,58.67,58.61,58.66,27700.0,20.2541,20.2679,20.2472,20.2645,27700.0
2005-01-25 15:25:00,58.65,58.67,58.62,58.62,24700.0,20.261,20.2679,20.2506,20.2506,24700.0
2005-01-25 15:30:00,58.61,58.64,58.61,58.63,25400.0,20.2472,20.2576,20.2472,20.2541,25400.0
2005-01-25 15:35:00,58.64,58.66,58.63,58.65,14600.0,20.2576,20.2645,20.2541,20.261,14600.0
2005-01-25 15:40:00,58.65,58.65,58.61,58.62,14600.0,20.261,20.261,20.2472,20.2506,14600.0
2005-01-25 15:45:00,58.63,58.64,58.62,58.63,27800.0,20.2541,20.2576,20.2506,20.2541,27800.0
2005-01-25 15:50:00,58.64,58.69,58.63,58.68,42100.0,20.2576,20.2748,20.2541,20.2714,42100.0
2005-01-25 15:55:00,58.68,58.69,58.67,58.69,17300.0,20.2714,20.2748,20.2679,20.2748,17300.0
2005-01-26 09:30:00,59.55,59.6,59.53,59.55,245200.0,20.5719,20.5892,20.565,20.5719,245200.0
2005-01-26 09:35:00,59.53,59.53,59.42,59.44,121800.0,20.565,20.565,20.527,20.5339,121800.0
2005-01-26 09:40:00,59.44,59.52,59.44,59.45,94800.0,20.5339,20.5616,20.5339,20.5374,94800.0
2005-01-26 09:45:00,59.48,59.55,59.46,59.51,147100.0,20.5477,20.5719,20.5408,20.5581,147100.0
2005-01-26 09:50:00,59.51,59.62,59.51,59.62,125000.0,20.5581,20.5961,20.5581,20.5961,125000.0
2005-01-26 09:55:00,59.61,59.67,59.6,59.62,313400.0,20.5926,20.6134,20.5892,20.5961,313400.0
2005-01-26 10:00:00,59.61,59.67,59.61,59.63,77800.0,20.5926,20.6134,20.5926,20.5996,77800.0
2005-01-26 10:05:00,59.63,59.63,59.57,59.57,48600.0,20.5996,20.5996,20.5788,20.5788,48600.0
2005-01-26 10:10:00,59.56,59.57,59.53,59.54,35200.0,20.5754,20.5788,20.565,20.5685,35200.0
2005-01-26 10:15:00,59.55,59.64,59.54,59.59,49800.0,20.5719,20.603,20.5685,20.5857,49800.0
2005-01-26 10:20:00,59.59,59.63,59.57,59.6,47300.0,20.5857,20.5996,20.5788,20.5892,47300.0
2005-01-26 10:25:00,59.62,59.62,59.59,59.61,25700.0,20.5961,20.5961,20.5857,20.5926,25700.0
2005-01-26 10:30:00,59.62,59.69,59.55,59.56,197100.0,20.5961,20.6203,20.5719,20.5754,197100.0
2005-01-26 10:35:00,59.56,59.6,59.55,59.56,119400.0,20.5754,20.5892,20.5719,20.5754,119400.0
2005-01-26 10:40:00,59.56,59.56,59.47,59.48,87700.0,20.5754,20.5754,20.5443,20.5477,87700.0
2005-01-26 10:45:00,59.49,59.56,59.43,59.54,94900.0,20.5512,20.5754,20.5305,20.5685,94900.0
2005-01-26 10:50:00,59.54,59.58,59.49,59.56,77400.0,20.5685,20.5823,20.5512,20.5754,77400.0
2005-01-26 10:55:00,59.57,59.65,59.56,59.65,92300.0,20.5788,20.6065,20.5754,20.6065,92300.0
2005-01-26 11:00:00,59.65,59.81,59.6,59.8,157200.0,20.6065,20.6617,20.5892,20.6583,157200.0
2005-01-26 11:05:00,59.78,59.79,59.72,59.73,78100.0,20.6514,20.6548,20.6306,20.6341,78100.0
2005-01-26 11:10:00,59.73,59.76,59.69,59.75,56900.0,20.6341,20.6445,20.6203,20.641,56900.0
2005-01-26 11:15:00,59.75,59.87,59.75,59.87,89800.0,20.641,20.6825,20.641,20.6825,89800.0
2005-01-26 11:20:00,59.87,59.87,59.78,59.8,76400.0,20.6825,20.6825,20.6514,20.6583,76400.0
2005-01-26 11:25:00,59.8,59.85,59.75,59.85,49900.0,20.6583,20.6756,20.641,20.6756,49900.0
2005-01-26 11:30:00,59.85,59.9,59.81,59.9,76900.0,20.6756,20.6928,20.6617,20.6928,76900.0
2005-01-26 11:35:00,59.91,59.98,59.9,59.95,117200.0,20.6963,20.7205,20.6928,20.7101,117200.0
2005-01-26 11:40:00,59.95,59.96,59.9,59.9,28100.0,20.7101,20.7136,20.6928,20.6928,28100.0
2005-01-26 11:45:00,59.9,59.93,59.87,59.93,51900.0,20.6928,20.7032,20.6825,20.7032,51900.0
2005-01-26 11:50:00,59.92,59.96,59.9,59.93,67400.0,20.6997,20.7136,20.6928,20.7032,67400.0
2005-01-26 11:55:00,59.93,59.95,59.91,59.93,25400.0,20.7032,20.7101,20.6963,20.7032,25400.0
2005-01-26 12:00:00,59.91,59.96,59.91,59.95,20600.0,20.6963,20.7136,20.6963,20.7101,20600.0
2005-01-26 12:05:00,59.96,60.0,59.95,60.0,70700.0,20.7136,20.7274,20.7101,20.7274,70700.0
2005-01-26 12:10:00,59.99,60.0,59.99,60.0,44300.0,20.7239,20.7274,20.7239,20.7274,44300.0
2005-01-26 12:15:00,60.0,60.0,59.96,59.96,22800.0,20.7274,20.7274,20.7136,20.7136,22800.0
2005-01-26 12:20:00,59.97,59.97,59.93,59.94,22900.0,20.717,20.717,20.7032,20.7067,22900.0
2005-01-26 12:25:00,59.94,59.95,59.93,59.94,10800.0,20.7067,20.7101,20.7032,20.7067,10800.0
2005-01-26 12:30:00,59.94,59.94,59.93,59.94,20200.0,20.7067,20.7067,20.7032,20.7067,20200.0
2005-01-26 12:35:00,59.93,59.94,59.9,59.91,119400.0,20.7032,20.7067,20.6928,20.6963,119400.0
2005-01-26 12:40:00,59.93,59.95,59.9,59.95,71100.0,20.7032,20.7101,20.6928,20.7101,71100.0
2005-01-26 12:45:00,59.94,59.95,59.93,59.94,38300.0,20.7067,20.7101,20.7032,20.7067,38300.0
2005-01-26 12:50:00,59.93,59.97,59.92,59.97,91500.0,20.7032,20.717,20.6997,20.717,91500.0
2005-01-26 12:55:00,59.97,59.97,59.95,59.96,41200.0,20.717,20.717,20.7101,20.7136,41200.0
2005-01-26 13:00:00,59.96,59.98,59.95,59.98,24700.0,20.7136,20.7205,20.7101,20.7205,24700.0
2005-01-26 13:05:00,59.98,60.07,59.97,60.07,205400.0,20.7205,20.7516,20.717,20.7516,205400.0
2005-01-26 13:10:00,60.07,60.09,60.03,60.05,71300.0,20.7516,20.7585,20.7377,20.7447,71300.0
2005-01-26 13:15:00,60.05,60.13,60.02,60.05,78700.0,20.7447,20.7723,20.7343,20.7447,78700.0
2005-01-26 13:20:00,60.04,60.05,59.99,60.0,57200.0,20.7412,20.7447,20.7239,20.7274,57200.0
2005-01-26 13:25:00,59.99,60.0,59.95,59.96,32500.0,20.7239,20.7274,20.7101,20.7136,32500.0
2005-01-26 13:30:00,59.98,59.98,59.94,59.98,30100.0,20.7205,20.7205,20.7067,20.7205,30100.0
2005-01-26 13:35:00,59.97,59.97,59.92,59.94,76000.0,20.717,20.717,20.6997,20.7067,76000.0
2005-01-26 13:40:00,59.93,59.94,59.83,59.88,72600.0,20.7032,20.7067,20.6686,20.6859,72600.0
2005-01-26 13:45:00,59.89,59.9,59.77,59.77,121900.0,20.6894,20.6928,20.6479,20.6479,121900.0
2005-01-26 13:50:00,59.77,59.79,59.7,59.72,189200.0,20.6479,20.6548,20.6237,20.6306,189200.0
2005-01-26 13:55:00,59.72,59.78,59.72,59.77,76700.0,20.6306,20.6514,20.6306,20.6479,76700.0
2005-01-26 14:00:00,59.77,59.78,59.69,59.71,120300.0,20.6479,20.6514,20.6203,20.6272,120300.0
2005-01-26 14:05:00,59.71,59.74,59.71,59.71,26400.0,20.6272,20.6376,20.6272,20.6272,26400.0
2005-01-26 14:10:00,59.71,59.8,59.71,59.73,45400.0,20.6272,20.6583,20.6272,20.6341,45400.0
2005-01-26 14:15:00,59.73,59.74,59.71,59.71,28100.0,20.6341,20.6376,20.6272,20.6272,28100.0
2005-01-26 14:20:00,59.71,59.75,59.67,59.75,69600.0,20.6272,20.641,20.6134,20.641,69600.0
2005-01-26 14:25:00,59.76,59.81,59.74,59.78,81500.0,20.6445,20.6617,20.6376,20.6514,81500.0
2005-01-26 14:30:00,59.8,59.81,59.77,59.81,45800.0,20.6583,20.6617,20.6479,20.6617,45800.0
2005-01-26 14:35:00,59.8,59.82,59.76,59.76,67200.0,20.6583,20.6652,20.6445,20.6445,67200.0
2005-01-26 14:40:00,59.77,59.82,59.76,59.8,52700.0,20.6479,20.6652,20.6445,20.6583,52700.0
2005-01-26 14:45:00,59.8,59.81,59.79,59.8,14800.0,20.6583,20.6617,20.6548,20.6583,14800.0
2005-01-26 14:50:00,59.82,59.89,59.81,59.89,58200.0,20.6652,20.6894,20.6617,20.6894,58200.0
2005-01-26 14:55:00,59.88,59.89,59.86,59.88,34900.0,20.6859,20.6894,20.679,20.6859,34900.0
2005-01-26 15:00:00,59.87,59.92,59.87,59.87,49300.0,20.6825,20.6997,20.6825,20.6825,49300.0
2005-01-26 15:05:00,59.86,59.86,59.83,59.84,46000.0,20.679,20.679,20.6686,20.6721,46000.0
2005-01-26 15:10:00,59.83,59.85,59.82,59.83,12700.0,20.6686,20.6756,20.6652,20.6686,12700.0
2005-01-26 15:15:00,59.83,59.84,59.82,59.84,27200.0,20.6686,20.6721,20.6652,20.6721,27200.0
2005-01-26 15:20:00,59.84,59.9,59.83,59.88,57000.0,20.6721,20.6928,20.6686,20.6859,57000.0
2005-01-26 15:25:00,59.9,59.9,59.88,59.89,24700.0,20.6928,20.6928,20.6859,20.6894,24700.0
2005-01-26 15:30:00,59.88,59.9,59.88,59.89,29400.0,20.6859,20.6928,20.6859,20.6894,29400.0
2005-01-26 15:35:00,59.9,59.92,59.89,59.9,65500.0,20.6928,20.6997,20.6894,20.6928,65500.0
2005-01-26 15:40:00,59.9,59.91,59.88,59.89,36400.0,20.6928,20.6963,20.6859,20.6894,36400.0
2005-01-26 15:45:00,59.89,59.9,59.87,59.9,55000.0,20.6894,20.6928,20.6825,20.6928,55000.0
2005-01-26 15:50:00,59.89,59.94,59.89,59.9,106100.0,20.6894,20.7067,20.6894,20.6928,106100.0
2005-01-26 15:55:00,59.9,59.92,59.88,59.9,55400.0,20.6928,20.6997,20.6859,20.6928,55400.0
2005-01-27 09:30:00,59.84,59.84,59.83,59.84,8700.0,20.6721,20.6721,20.6686,20.6721,8700.0
2005-01-27 09:35:00,59.84,59.84,59.75,59.77,131200.0,20.6721,20.6721,20.641,20.6479,131200.0
2005-01-27 09:40:00,59.78,59.82,59.77,59.81,80600.0,20.6514,20.6652,20.6479,20.6617,80600.0
2005-01-27 09:45:00,59.82,59.85,59.82,59.85,90500.0,20.6652,20.6756,20.6652,20.6756,90500.0
2005-01-27 09:50:00,59.85,59.93,59.82,59.93,65400.0,20.6756,20.7032,20.6652,20.7032,65400.0
2005-01-27 09:55:00,59.95,59.96,59.91,59.95,66600.0,20.7101,20.7136,20.6963,20.7101,66600.0
2005-01-27 10:00:00,59.94,60.12,59.93,60.06,130000.0,20.7067,20.7688,20.7032,20.7481,130000.0
2005-01-27 10:05:00,60.09,60.1,60.01,60.1,96500.0,20.7585,20.7619,20.7308,20.7619,96500.0
2005-01-27 10:10:00,60.09,60.1,60.05,60.05,40600.0,20.7585,20.7619,20.7447,20.7447,40600.0
2005-01-27 10:15:00,60.04,60.07,59.99,60.0,48800.0,20.7412,20.7516,20.7239,20.7274,48800.0
2005-01-27 10:20:00,60.0,60.09,59.99,60.04,119200.0,20.7274,20.7585,20.7239,20.7412,119200.0
2005-01-27 10:25:00,60.02,60.04,59.97,60.03,36700.0,20.7343,20.7412,20.717,20.7377,36700.0
2005-01-27 10:30:00,60.06,60.07,60.01,60.07,51300.0,20.7481,20.7516,20.7308,20.7516,51300.0
2005-01-27 10:35:00,60.07,60.15,60.05,60.15,47800.0,20.7516,20.7792,20.7447,20.7792,47800.0
2005-01-27 10:40:00,60.14,60.2,60.13,60.14,39600.0,20.7757,20.7965,20.7723,20.7757,39600.0
2005-01-27 10:45:00,60.12,60.16,60.12,60.14,9100.0,20.7688,20.7827,20.7688,20.7757,9100.0
2005-01-27 10:50:00,60.16,60.25,60.14,60.25,42200.0,20.7827,20.8137,20.7757,20.8137,42200.0
2005-01-27 10:55:00,60.26,60.26,60.21,60.24,45400.0,20.8172,20.8172,20.7999,20.8103,45400.0
2005-01-27 11:00:00,60.22,60.35,60.22,60.31,46700.0,20.8034,20.8483,20.8034,20.8345,46700.0
2005-01-27 11:05:00,60.29,60.32,60.25,60.31,29500.0,20.8276,20.8379,20.8137,20.8345,29500.0
2005-01-27 11:10:00,60.32,60.39,60.32,60.35,58300.0,20.8379,20.8621,20.8379,20.8483,58300.0
2005-01-27 11:15:00,60.35,60.37,60.21,60.22,61800.0,20.8483,20.8552,20.7999,20.8034,61800.0
2005-01-27 11:20:00,60.22,60.25,60.2,60.24,30700.0,20.8034,20.8137,20.7965,20.8103,30700.0
2005-01-27 11:25:00,60.24,60.29,60.23,60.28,56400.0,20.8103,20.8276,20.8068,20.8241,56400.0
2005-01-27 11:30:00,60.29,60.32,60.28,60.3,15300.0,20.8276,20.8379,20.8241,20.831,15300.0
2005-01-27 11:35:00,60.3,60.3,60.2,60.24,29000.0,20.831,20.831,20.7965,20.8103,29000.0
2005-01-27 11:40:00,60.22,60.25,60.2,60.2,18300.0,20.8034,20.8137,20.7965,20.7965,18300.0
2005-01-27 11:45:00,60.2,60.21,60.19,60.2,10100.0,20.7965,20.7999,20.793,20.7965,10100.0
2005-01-27 11:50:00,60.21,60.26,60.2,60.26,8200.0,20.7999,20.8172,20.7965,20.8172,8200.0
2005-01-27 11:55:00,60.26,60.26,60.2,60.23,20900.0,20.8172,20.8172,20.7965,20.8068,20900.0
2005-01-27 12:00:00,60.21,60.22,60.2,60.21,2500.0,20.7999,20.8034,20.7965,20.7999,2500.0
2005-01-27 12:05:00,60.22,60.23,60.21,60.22,8200.0,20.8034,20.8068,20.7999,20.8034,8200.0
2005-01-27 12:10:00,60.22,60.22,60.16,60.16,9200.0,20.8034,20.8034,20.7827,20.7827,9200.0
2005-01-27 12:15:00,60.18,60.18,60.14,60.16,6300.0,20.7896,20.7896,20.7757,20.7827,6300.0
2005-01-27 12:20:00,60.16,60.2,60.14,60.2,11600.0,20.7827,20.7965,20.7757,20.7965,11600.0
2005-01-27 12:25:00,60.19,60.19,60.15,60.15,5400.0,20.793,20.793,20.7792,20.7792,5400.0
2005-01-27 12:30:00,60.17,60.17,60.15,60.17,9700.0,20.7861,20.7861,20.7792,20.7861,9700.0
2005-01-27 12:35:00,60.15,60.19,60.15,60.19,13000.0,20.7792,20.793,20.7792,20.793,13000.0
2005-01-27 12:40:00,60.18,60.2,60.15,60.18,10600.0,20.7896,20.7965,20.7792,20.7896,10600.0
2005-01-27 12:45:00,60.18,60.2,60.15,60.2,38100.0,20.7896,20.7965,20.7792,20.7965,38100.0
2005-01-27 12:50:00,60.2,60.23,60.18,60.21,15400.0,20.7965,20.8068,20.7896,20.7999,15400.0
2005-01-27 12:55:00,60.23,60.26,60.23,60.24,16800.0,20.8068,20.8172,20.8068,20.8103,16800.0
2005-01-27 13:00:00,60.24,60.24,60.21,60.21,22700.0,20.8103,20.8103,20.7999,20.7999,22700.0
2005-01-27 13:05:00,60.22,60.22,60.21,60.22,9100.0,20.8034,20.8034,20.7999,20.8034,9100.0
2005-01-27 13:10:00,60.21,60.23,60.21,60.23,19600.0,20.7999,20.8068,20.7999,20.8068,19600.0
2005-01-27 13:15:00,60.22,60.3,60.22,60.28,38900.0,20.8034,20.831,20.8034,20.8241,38900.0
2005-01-27 13:20:00,60.29,60.3,60.28,60.3,23700.0,20.8276,20.831,20.8241,20.831,23700.0
2005-01-27 13:25:00,60.31,60.32,60.3,60.3,13400.0,20.8345,20.8379,20.831,20.831,13400.0
2005-01-27 13:30:00,60.3,60.3,60.26,60.26,14600.0,20.831,20.831,20.8172,20.8172,14600.0
2005-01-27 13:35:00,60.26,60.28,60.26,60.27,38100.0,20.8172,20.8241,20.8172,20.8207,38100.0
2005-01-27 13:40:00,60.27,60.27,60.26,60.26,19100.0,20.8207,20.8207,20.8172,20.8172,19100.0
2005-01-27 13:45:00,60.26,60.28,60.25,60.25,109400.0,20.8172,20.8241,20.8137,20.8137,109400.0
2005-01-27 13:50:00,60.22,60.23,60.2,60.21,9400.0,20.8034,20.8068,20.7965,20.7999,9400.0
2005-01-27 13:55:00,60.2,60.28,60.19,60.25,40500.0,20.7965,20.8241,20.793,20.8137,40500.0
2005-01-27 14:00:00,60.25,60.25,60.2,60.21,33900.0,20.8137,20.8137,20.7965,20.7999,33900.0
2005-01-27 14:05:00,60.21,60.24,60.19,60.22,135100.0,20.7999,20.8103,20.793,20.8034,135100.0
2005-01-27 14:10:00,60.24,60.28,60.24,60.26,6300.0,20.8103,20.8241,20.8103,20.8172,6300.0
2005-01-27 14:15:00,60.26,60.26,60.2,60.26,80100.0,20.8172,20.8172,20.7965,20.8172,80100.0
2005-01-27 14:20:00,60.23,60.25,60.21,60.24,24400.0,20.8068,20.8137,20.7999,20.8103,24400.0
2005-01-27 14:25:00,60.24,60.24,60.2,60.21,23700.0,20.8103,20.8103,20.7965,20.7999,23700.0
2005-01-27 14:30:00,60.21,60.24,60.2,60.2,47800.0,20.7999,20.8103,20.7965,20.7965,47800.0
2005-01-27 14:35:00,60.2,60.23,60.2,60.23,4900.0,20.7965,20.8068,20.7965,20.8068,4900.0
2005-01-27 14:40:00,60.23,60.23,60.18,60.2,21600.0,20.8068,20.8068,20.7896,20.7965,21600.0
2005-01-27 14:45:00,60.18,60.2,60.16,60.18,43900.0,20.7896,20.7965,20.7827,20.7896,43900.0
2005-01-27 14:50:00,60.18,60.21,60.16,60.18,13800.0,20.7896,20.7999,20.7827,20.7896,13800.0
2005-01-27 14:55:00,60.19,60.21,60.18,60.2,20200.0,20.793,20.7999,20.7896,20.7965,20200.0
2005-01-27 15:00:00,60.21,60.22,60.18,60.2,60300.0,20.7999,20.8034,20.7896,20.7965,60300.0
2005-01-27 15:05:00,60.2,60.2,60.15,60.16,35200.0,20.7965,20.7965,20.7792,20.7827,35200.0
2005-01-27 15:10:00,60.16,60.2,60.13,60.2,130900.0,20.7827,20.7965,20.7723,20.7965,130900.0
2005-01-27 15:15:00,60.2,60.21,60.17,60.18,49300.0,20.7965,20.7999,20.7861,20.7896,49300.0
2005-01-27 15:20:00,60.18,60.19,60.15,60.17,21700.0,20.7896,20.793,20.7792,20.7861,21700.0
2005-01-27 15:25:00,60.17,60.22,60.16,60.2,77000.0,20.7861,20.8034,20.7827,20.7965,77000.0
2005-01-27 15:30:00,60.2,60.24,60.18,60.23,40500.0,20.7965,20.8103,20.7896,20.8068,40500.0
2005-01-27 15:35:00,60.24,60.24,60.18,60.19,34900.0,20.8103,20.8103,20.7896,20.793,34900.0
2005-01-27 15:40:00,60.19,60.19,60.15,60.16,27000.0,20.793,20.793,20.7792,20.7827,27000.0
2005-01-27 15:45:00,60.16,60.21,60.16,60.21,40700.0,20.7827,20.7999,20.7827,20.7999,40700.0
2005-01-27 15:50:00,60.21,60.22,60.18,60.2,55900.0,20.7999,20.8034,20.7896,20.7965,55900.0
2005-01-27 15:55:00,60.19,60.21,60.18,60.18,72200.0,20.793,20.7999,20.7896,20.7896,72200.0
2005-01-28 09:30:00,59.8,59.81,59.8,59.81,5000.0,20.6583,20.6617,20.6583,20.6617,5000.0
2005-01-28 09:35:00,59.81,59.85,59.81,59.83,111100.0,20.6617,20.6756,20.6617,20.6686,111100.0
2005-01-28 09:40:00,59.82,59.83,59.74,59.74,47400.0,20.6652,20.6686,20.6376,20.6376,47400.0
2005-01-28 09:45:00,59.76,59.78,59.72,59.78,105200.0,20.6445,20.6514,20.6306,20.6514,105200.0
2005-01-28 09:50:00,59.78,59.79,59.75,59.77,43500.0,20.6514,20.6548,20.641,20.6479,43500.0
2005-01-28 09:55:00,59.77,59.78,59.71,59.71,25600.0,20.6479,20.6514,20.6272,20.6272,25600.0
2005-01-28 10:00:00,59.7,59.71,59.63,59.64,13400.0,20.6237,20.6272,20.5996,20.603,13400.0
2005-01-28 10:05:00,59.64,59.66,59.55,59.55,39200.0,20.603,20.6099,20.5719,20.5719,39200.0
2005-01-28 10:10:00,59.57,59.58,59.51,59.57,44700.0,20.5788,20.5823,20.5581,20.5788,44700.0
2005-01-28 10:15:00,59.57,59.62,59.5,59.51,98500.0,20.5788,20.5961,20.5546,20.5581,98500.0
2005-01-28 10:20:00,59.5,59.51,59.4,59.43,80700.0,20.5546,20.5581,20.5201,20.5305,80700.0
2005-01-28 10:25:00,59.44,59.45,59.4,59.43,12000.0,20.5339,20.5374,20.5201,20.5305,12000.0
2005-01-28 10:30:00,59.43,59.46,59.4,59.42,45900.0,20.5305,20.5408,20.5201,20.527,45900.0
2005-01-28 10:35:00,59.45,59.53,59.45,59.53,28200.0,20.5374,20.565,20.5374,20.565,28200.0
2005-01-28 10:40:00,59.51,59.6,59.51,59.6,19400.0,20.5581,20.5892,20.5581,20.5892,19400.0
2005-01-28 10:45:00,59.58,59.58,59.48,59.5,31300.0,20.5823,20.5823,20.5477,20.5546,31300.0
2005-01-28 10:50:00,59.48,59.5,59.4,59.45,99800.0,20.5477,20.5546,20.5201,20.5374,99800.0
2005-01-28 10:55:00,59.46,59.55,59.46,59.51,274700.0,20.5408,20.5719,20.5408,20.5581,274700.0
2005-01-28 11:00:00,59.52,59.54,59.51,59.53,23700.0,20.5616,20.5685,20.5581,20.565,23700.0
2005-01-28 11:05:00,59.53,59.54,59.48,59.53,25600.0,20.565,20.5685,20.5477,20.565,25600.0
2005-01-28 11:10:00,59.53,59.54,59.48,59.49,14700.0,20.565,20.5685,20.5477,20.5512,14700.0
2005-01-28 11:15:00,59.49,59.5,59.44,59.44,20300.0,20.5512,20.5546,20.5339,20.5339,20300.0
2005-01-28 11:20:00,59.44,59.44,59.37,59.4,41900.0,20.5339,20.5339,20.5097,20.5201,41900.0
2005-01-28 11:25:00,59.4,59.48,59.38,59.46,11800.0,20.5201,20.5477,20.5132,20.5408,11800.0
2005-01-28 11:30:00,59.46,59.51,59.46,59.48,35800.0,20.5408,20.5581,20.5408,20.5477,35800.0
2005-01-28 11:35:00,59.47,59.47,59.37,59.42,61700.0,20.5443,20.5443,20.5097,20.527,61700.0
2005-01-28 11:40:00,59.42,59.44,59.4,59.43,27600.0,20.527,20.5339,20.5201,20.5305,27600.0
2005-01-28 11:45:00,59.43,59.49,59.43,59.49,24900.0,20.5305,20.5512,20.5305,20.5512,24900.0
2005-01-28 11:50:00,59.48,59.54,59.48,59.52,13800.0,20.5477,20.5685,20.5477,20.5616,13800.0
2005-01-28 11:55:00,59.53,59.58,59.52,59.55,33100.0,20.565,20.5823,20.5616,20.5719,33100.0
2005-01-28 12:00:00,59.54,59.54,59.51,59.52,8500.0,20.5685,20.5685,20.5581,20.5616,8500.0
2005-01-28 12:05:00,59.55,59.57,59.5,59.55,20100.0,20.5719,20.5788,20.5546,20.5719,20100.0
2005-01-28 12:10:00,59.55,59.55,59.5,59.52,6300.0,20.5719,20.5719,20.5546,20.5616,6300.0
2005-01-28 12:15:00,59.5,59.54,59.47,59.53,9700.0,20.5546,20.5685,20.5443,20.565,9700.0
2005-01-28 12:20:00,59.52,59.53,59.49,59.49,3300.0,20.5616,20.565,20.5512,20.5512,3300.0
2005-01-28 12:25:00,59.49,59.53,59.49,59.5,6800.0,20.5512,20.565,20.5512,20.5546,6800.0
2005-01-28 12:30:00,59.48,59.56,59.48,59.56,6300.0,20.5477,20.5754,20.5477,20.5754,6300.0
2005-01-28 12:35:00,59.56,59.57,59.47,59.5,5300.0,20.5754,20.5788,20.5443,20.5546,5300.0
2005-01-28 12:40:00,59.5,59.54,59.5,59.52,4600.0,20.5546,20.5685,20.5546,20.5616,4600.0
2005-01-28 12:45:00,59.52,59.62,59.52,59.62,10300.0,20.5616,20.5961,20.5616,20.5961,10300.0
2005-01-28 12:50:00,59.62,59.67,59.62,59.65,10400.0,20.5961,20.6134,20.5961,20.6065,10400.0
2005-01-28 12:55:00,59.64,59.64,59.58,59.61,9500.0,20.603,20.603,20.5823,20.5926,9500.0
2005-01-28 13:00:00,59.61,59.63,59.56,59.57,11400.0,20.5926,20.5996,20.5754,20.5788,11400.0
2005-01-28 13:05:00,59.56,59.61,59.55,59.6,11700.0,20.5754,20.5926,20.5719,20.5892,11700.0
2005-01-28 13:10:00,59.6,59.63,59.6,59.63,8700.0,20.5892,20.5996,20.5892,20.5996,8700.0
2005-01-28 13:15:00,59.62,59.69,59.61,59.61,17500.0,20.5961,20.6203,20.5926,20.5926,17500.0
2005-01-28 13:20:00,59.62,59.62,59.6,59.6,18000.0,20.5961,20.5961,20.5892,20.5892,18000.0
2005-01-28 13:25:00,59.6,59.62,59.6,59.61,15600.0,20.5892,20.5961,20.5892,20.5926,15600.0
2005-01-28 13:30:00,59.62,59.63,59.6,59.6,12100.0,20.5961,20.5996,20.5892,20.5892,12100.0
2005-01-28 13:35:00,59.6,59.6,59.55,59.59,38300.0,20.5892,20.5892,20.5719,20.5857,38300.0
2005-01-28 13:40:00,59.58,59.58,59.55,59.56,11100.0,20.5823,20.5823,20.5719,20.5754,11100.0
2005-01-28 13:45:00,59.58,59.59,59.55,59.57,18500.0,20.5823,20.5857,20.5719,20.5788,18500.0
2005-01-28 13:50:00,59.57,59.59,59.56,59.57,8900.0,20.5788,20.5857,20.5754,20.5788,8900.0
2005-01-28 13:55:00,59.57,59.57,59.55,59.55,7000.0,20.5788,20.5788,20.5719,20.5719,7000.0
2005-01-28 14:00:00,59.56,59.57,59.55,59.55,5100.0,20.5754,20.5788,20.5719,20.5719,5100.0
2005-01-28 14:05:00,59.56,59.6,59.55,59.6,66900.0,20.5754,20.5892,20.5719,20.5892,66900.0
2005-01-28 14:10:00,59.56,59.6,59.55,59.6,8100.0,20.5754,20.5892,20.5719,20.5892,8100.0
2005-01-28 14:15:00,59.59,59.59,59.45,59.45,17500.0,20.5857,20.5857,20.5374,20.5374,17500.0
2005-01-28 14:20:00,59.45,59.52,59.44,59.51,16300.0,20.5374,20.5616,20.5339,20.5581,16300.0
2005-01-28 14:25:00,59.5,59.55,59.5,59.51,9600.0,20.5546,20.5719,20.5546,20.5581,9600.0
2005-01-28 14:30:00,59.49,59.5,59.48,59.5,14000.0,20.5512,20.5546,20.5477,20.5546,14000.0
2005-01-28 14:35:00,59.5,59.5,59.46,59.46,10900.0,20.5546,20.5546,20.5408,20.5408,10900.0
2005-01-28 14:40:00,59.48,59.49,59.45,59.45,37600.0,20.5477,20.5512,20.5374,20.5374,37600.0
2005-01-28 14:45:00,59.43,59.43,59.4,59.42,83600.0,20.5305,20.5305,20.5201,20.527,83600.0
2005-01-28 14:50:00,59.41,59.43,59.39,59.39,28700.0,20.5236,20.5305,20.5166,20.5166,28700.0
2005-01-28 14:55:00,59.4,59.43,59.39,59.39,14800.0,20.5201,20.5305,20.5166,20.5166,14800.0
2005-01-28 15:00:00,59.39,59.43,59.38,59.41,65000.0,20.5166,20.5305,20.5132,20.5236,65000.0
2005-01-28 15:05:00,59.4,59.44,59.4,59.43,34500.0,20.5201,20.5339,20.5201,20.5305,34500.0
2005-01-28 15:10:00,59.43,59.45,59.42,59.45,22800.0,20.5305,20.5374,20.527,20.5374,22800.0
2005-01-28 15:15:00,59.45,59.45,59.43,59.44,22600.0,20.5374,20.5374,20.5305,20.5339,22600.0
2005-01-28 15:20:00,59.42,59.46,59.41,59.45,43900.0,20.527,20.5408,20.5236,20.5374,43900.0
2005-01-28 15:25:00,59.46,59.48,59.45,59.47,73800.0,20.5408,20.5477,20.5374,20.5443,73800.0
2005-01-28 15:30:00,59.47,59.48,59.45,59.47,17400.0,20.5443,20.5477,20.5374,20.5443,17400.0
2005-01-28 15:35:00,59.47,59.55,59.47,59.55,57900.0,20.5443,20.5719,20.5443,20.5719,57900.0
2005-01-28 15:40:00,59.54,59.55,59.47,59.49,119100.0,20.5685,20.5719,20.5443,20.5512,119100.0
2005-01-28 15:45:00,59.49,59.55,59.48,59.53,45200.0,20.5512,20.5719,20.5477,20.565,45200.0
2005-01-28 15:50:00,59.54,59.55,59.49,59.49,49200.0,20.5685,20.5719,20.5512,20.5512,49200.0
2005-01-28 15:55:00,59.49,59.52,59.47,59.52,94100.0,20.5512,20.5616,20.5443,20.5616,94100.0
2005-01-31 09:30:00,59.11,59.11,59.11,59.11,0.0,20.4199,20.4199,20.4199,20.4199,0.0
2005-01-31 09:35:00,59.15,59.22,59.15,59.2,81200.0,20.4337,20.4579,20.4337,20.451,81200.0
2005-01-31 09:40:00,59.17,59.22,59.16,59.2,62200.0,20.4406,20.4579,20.4372,20.451,62200.0
2005-01-31 09:45:00,59.2,59.21,59.17,59.18,58200.0,20.451,20.4545,20.4406,20.4441,58200.0
2005-01-31 09:50:00,59.18,59.22,59.18,59.22,53000.0,20.4441,20.4579,20.4441,20.4579,53000.0
2005-01-31 09:55:00,59.21,59.22,59.18,59.19,32100.0,20.4545,20.4579,20.4441,20.4476,32100.0
2005-01-31 10:00:00,59.2,59.24,59.17,59.17,17900.0,20.451,20.4648,20.4406,20.4406,17900.0
2005-01-31 10:05:00,59.16,59.21,59.07,59.1,53000.0,20.4372,20.4545,20.4061,20.4165,53000.0
2005-01-31 10:10:00,59.1,59.1,59.05,59.1,47300.0,20.4165,20.4165,20.3992,20.4165,47300.0
2005-01-31 10:15:00,59.1,59.12,59.02,59.02,20600.0,20.4165,20.4234,20.3888,20.3888,20600.0
2005-01-31 10:20:00,59.02,59.09,59.02,59.04,26300.0,20.3888,20.413,20.3888,20.3957,26300.0
2005-01-31 10:25:00,59.06,59.13,59.05,59.13,49000.0,20.4026,20.4268,20.3992,20.4268,49000.0
2005-01-31 10:30:00,59.12,59.15,59.11,59.12,21600.0,20.4234,20.4337,20.4199,20.4234,21600.0
2005-01-31 10:35:00,59.11,59.17,59.1,59.13,32600.0,20.4199,20.4406,20.4165,20.4268,32600.0
2005-01-31 10:40:00,59.13,59.14,59.09,59.11,49100.0,20.4268,20.4303,20.413,20.4199,49100.0
2005-01-31 10:45:00,59.11,59.18,59.11,59.18,19700.0,20.4199,20.4441,20.4199,20.4441,19700.0
2005-01-31 10:50:00,59.18,59.19,59.16,59.16,7400.0,20.4441,20.4476,20.4372,20.4372,7400.0
2005-01-31 10:55:00,59.17,59.23,59.15,59.2,24300.0,20.4406,20.4614,20.4337,20.451,24300.0
2005-01-31 11:00:00,59.19,59.23,59.09,59.14,33600.0,20.4476,20.4614,20.413,20.4303,33600.0
2005-01-31 11:05:00,59.15,59.24,59.13,59.22,29400.0,20.4337,20.4648,20.4268,20.4579,29400.0
2005-01-31 11:10:00,59.21,59.21,59.15,59.18,24700.0,20.4545,20.4545,20.4337,20.4441,24700.0
2005-01-31 11:15:00,59.18,59.2,59.17,59.18,16500.0,20.4441,20.451,20.4406,20.4441,16500.0
2005-01-31 11:20:00,59.18,59.23,59.17,59.23,39300.0,20.4441,20.4614,20.4406,20.4614,39300.0
2005-01-31 11:25:00,59.23,59.27,59.22,59.26,23800.0,20.4614,20.4752,20.4579,20.4717,23800.0
2005-01-31 11:30:00,59.25,59.29,59.2,59.24,69500.0,20.4683,20.4821,20.451,20.4648,69500.0
2005-01-31 11:35:00,59.24,59.38,59.24,59.38,35400.0,20.4648,20.5132,20.4648,20.5132,35400.0
2005-01-31 11:40:00,59.38,59.38,59.33,59.37,24300.0,20.5132,20.5132,20.4959,20.5097,24300.0
2005-01-31 11:45:00,59.36,59.5,59.36,59.48,69400.0,20.5063,20.5546,20.5063,20.5477,69400.0
2005-01-31 11:50:00,59.47,59.5,59.45,59.49,57300.0,20.5443,20.5546,20.5374,20.5512,57300.0
2005-01-31 11:55:00,59.48,59.5,59.44,59.44,19800.0,20.5477,20.5546,20.5339,20.5339,19800.0
2005-01-31 12:00:00,59.45,59.45,59.41,59.41,15600.0,20.5374,20.5374,20.5236,20.5236,15600.0
2005-01-31 12:05:00,59.41,59.46,59.38,59.46,11700.0,20.5236,20.5408,20.5132,20.5408,11700.0
2005-01-31 12:10:00,59.44,59.47,59.44,59.47,43000.0,20.5339,20.5443,20.5339,20.5443,43000.0
2005-01-31 12:15:00,59.47,59.49,59.46,59.46,67200.0,20.5443,20.5512,20.5408,20.5408,67200.0
2005-01-31 12:20:00,59.48,59.53,59.43,59.53,67500.0,20.5477,20.565,20.5305,20.565,67500.0
2005-01-31 12:25:00,59.56,59.58,59.48,59.57,71500.0,20.5754,20.5823,20.5477,20.5788,71500.0
2005-01-31 12:30:00,59.57,59.57,59.54,59.54,62000.0,20.5788,20.5788,20.5685,20.5685,62000.0
2005-01-31 12:35:00,59.54,59.55,59.5,59.5,24800.0,20.5685,20.5719,20.5546,20.5546,24800.0
2005-01-31 12:40:00,59.48,59.49,59.46,59.47,24700.0,20.5477,20.5512,20.5408,20.5443,24700.0
2005-01-31 12:45:00,59.47,59.48,59.42,59.43,10600.0,20.5443,20.5477,20.527,20.5305,10600.0
2005-01-31 12:50:00,59.44,59.45,59.4,59.44,46200.0,20.5339,20.5374,20.5201,20.5339,46200.0
2005-01-31 12:55:00,59.44,59.49,59.43,59.45,123200.0,20.5339,20.5512,20.5305,20.5374,123200.0
2005-01-31 13:00:00,59.46,59.47,59.45,59.45,18700.0,20.5408,20.5443,20.5374,20.5374,18700.0
2005-01-31 13:05:00,59.46,59.49,59.45,59.47,44500.0,20.5408,20.5512,20.5374,20.5443,44500.0
2005-01-31 13:10:00,59.48,59.51,59.45,59.46,29500.0,20.5477,20.5581,20.5374,20.5408,29500.0
2005-01-31 13:15:00,59.48,59.49,59.45,59.49,12800.0,20.5477,20.5512,20.5374,20.5512,12800.0
2005-01-31 13:20:00,59.47,59.49,59.45,59.48,30700.0,20.5443,20.5512,20.5374,20.5477,30700.0
2005-01-31 13:25:00,59.47,59.49,59.44,59.46,7200.0,20.5443,20.5512,20.5339,20.5408,7200.0
2005-01-31 13:30:00,59.47,59.5,59.45,59.47,23300.0,20.5443,20.5546,20.5374,20.5443,23300.0
2005-01-31 13:35:00,59.47,59.49,59.45,59.46,9100.0,20.5443,20.5512,20.5374,20.5408,9100.0
2005-01-31 13:40:00,59.48,59.49,59.46,59.46,10600.0,20.5477,20.5512,20.5408,20.5408,10600.0
2005-01-31 13:45:00,59.47,59.53,59.46,59.53,58700.0,20.5443,20.565,20.5408,20.565,58700.0
2005-01-31 13:50:00,59.53,59.53,59.46,59.5,26000.0,20.565,20.565,20.5408,20.5546,26000.0
2005-01-31 13:55:00,59.51,59.51,59.48,59.51,11800.0,20.5581,20.5581,20.5477,20.5581,11800.0
2005-01-31 14:00:00,59.51,59.57,59.49,59.57,73200.0,20.5581,20.5788,20.5512,20.5788,73200.0
2005-01-31 14:05:00,59.57,59.58,59.53,59.57,43100.0,20.5788,20.5823,20.565,20.5788,43100.0
2005-01-31 14:10:00,59.57,59.63,59.56,59.62,32400.0,20.5788,20.5996,20.5754,20.5961,32400.0
2005-01-31 14:15:00,59.63,59.7,59.62,59.7,23300.0,20.5996,20.6237,20.5961,20.6237,23300.0
2005-01-31 14:20:00,59.7,59.72,59.67,59.68,51600.0,20.6237,20.6306,20.6134,20.6168,51600.0
2005-01-31 14:25:00,59.69,59.7,59.64,59.67,26400.0,20.6203,20.6237,20.603,20.6134,26400.0
2005-01-31 14:30:00,59.67,59.75,59.67,59.73,48600.0,20.6134,20.641,20.6134,20.6341,48600.0
2005-01-31 14:35:00,59.75,59.85,59.75,59.84,51800.0,20.641,20.6756,20.641,20.6721,51800.0
2005-01-31 14:40:00,59.85,59.91,59.85,59.9,78700.0,20.6756,20.6963,20.6756,20.6928,78700.0
2005-01-31 14:45:00,59.91,59.95,59.91,59.93,68600.0,20.6963,20.7101,20.6963,20.7032,68600.0
2005-01-31 14:50:00,59.94,59.94,59.89,59.89,51800.0,20.7067,20.7067,20.6894,20.6894,51800.0
2005-01-31 14:55:00,59.89,59.89,59.84,59.85,44200.0,20.6894,20.6894,20.6721,20.6756,44200.0
2005-01-31 15:00:00,59.86,59.87,59.82,59.82,37400.0,20.679,20.6825,20.6652,20.6652,37400.0
2005-01-31 15:05:00,59.82,59.83,59.74,59.76,58200.0,20.6652,20.6686,20.6376,20.6445,58200.0
2005-01-31 15:10:00,59.75,59.76,59.66,59.69,51000.0,20.641,20.6445,20.6099,20.6203,51000.0
2005-01-31 15:15:00,59.69,59.69,59.64,59.64,82500.0,20.6203,20.6203,20.603,20.603,82500.0
2005-01-31 15:20:00,59.65,59.65,59.61,59.61,24300.0,20.6065,20.6065,20.5926,20.5926,24300.0
2005-01-31 15:25:00,59.63,59.64,59.58,59.61,33600.0,20.5996,20.603,20.5823,20.5926,33600.0
2005-01-31 15:30:00,59.61,59.61,59.55,59.55,44400.0,20.5926,20.5926,20.5719,20.5719,44400.0
2005-01-31 15:35:00,59.55,59.62,59.54,59.62,31400.0,20.5719,20.5961,20.5685,20.5961,31400.0
2005-01-31 15:40:00,59.63,59.65,59.63,59.63,29100.0,20.5996,20.6065,20.5996,20.5996,29100.0
2005-01-31 15:45:00,59.63,59.65,59.62,59.63,27800.0,20.5996,20.6065,20.5961,20.5996,27800.0
2005-01-31 15:50:00,59.64,59.65,59.62,59.63,26100.0,20.603,20.6065,20.5961,20.5996,26100.0
2005-01-31 15:55:00,59.63,59.67,59.62,59.64,37600.0,20.5996,20.6134,20.5961,20.603,37600.0
2005-02-01 09:30:00,60.1,60.16,60.1,60.12,126500.0,20.7619,20.7827,20.7619,20.7688,126500.0
2005-02-01 09:35:00,60.15,60.2,60.12,60.15,68300.0,20.7792,20.7965,20.7688,20.7792,68300.0
2005-02-01 09:40:00,60.15,60.22,60.13,60.15,48600.0,20.7792,20.8034,20.7723,20.7792,48600.0
2005-02-01 09:45:00,60.14,60.15,60.08,60.1,138400.0,20.7757,20.7792,20.755,20.7619,138400.0
2005-02-01 09:50:00,60.11,60.12,60.06,60.12,22200.0,20.7654,20.7688,20.7481,20.7688,22200.0
2005-02-01 09:55:00,60.13,60.13,60.09,60.1,18200.0,20.7723,20.7723,20.7585,20.7619,18200.0
2005-02-01 10:00:00,60.09,60.1,60.05,60.07,259200.0,20.7585,20.7619,20.7447,20.7516,259200.0
2005-02-01 10:05:00,60.05,60.07,60.02,60.02,26300.0,20.7447,20.7516,20.7343,20.7343,26300.0
2005-02-01 10:10:00,60.02,60.04,59.95,60.04,34300.0,20.7343,20.7412,20.7101,20.7412,34300.0
2005-02-01 10:15:00,60.04,60.07,60.0,60.05,38200.0,20.7412,20.7516,20.7274,20.7447,38200.0
2005-02-01 10:20:00,60.06,60.06,60.02,60.05,30200.0,20.7481,20.7481,20.7343,20.7447,30200.0
2005-02-01 10:25:00,60.05,60.11,60.05,60.1,21600.0,20.7447,20.7654,20.7447,20.7619,21600.0
2005-02-01 10:30:00,60.1,60.13,60.07,60.12,109900.0,20.7619,20.7723,20.7516,20.7688,109900.0
2005-02-01 10:35:00,60.11,60.19,60.11,60.19,54800.0,20.7654,20.793,20.7654,20.793,54800.0
2005-02-01 10:40:00,60.18,60.23,60.14,60.14,169900.0,20.7896,20.8068,20.7757,20.7757,169900.0
2005-02-01 10:45:00,60.13,60.14,60.07,60.11,49200.0,20.7723,20.7757,20.7516,20.7654,49200.0
2005-02-01 10:50:00,60.11,60.17,60.11,60.16,68900.0,20.7654,20.7861,20.7654,20.7827,68900.0
2005-02-01 10:55:00,60.15,60.18,60.13,60.18,41200.0,20.7792,20.7896,20.7723,20.7896,41200.0
2005-02-01 11:00:00,60.18,60.2,60.16,60.17,109800.0,20.7896,20.7965,20.7827,20.7861,109800.0
2005-02-01 11:05:00,60.18,60.28,60.18,60.28,63800.0,20.7896,20.8241,20.7896,20.8241,63800.0
2005-02-01 11:10:00,60.27,60.37,60.26,60.37,49800.0,20.8207,20.8552,20.8172,20.8552,49800.0
2005-02-01 11:15:00,60.36,60.4,60.35,60.39,49700.0,20.8517,20.8656,20.8483,20.8621,49700.0
2005-02-01 11:20:00,60.39,60.4,60.37,60.39,39800.0,20.8621,20.8656,20.8552,20.8621,39800.0
2005-02-01 11:25:00,60.38,60.43,60.37,60.39,33900.0,20.8587,20.8759,20.8552,20.8621,33900.0
2005-02-01 11:30:00,60.4,60.49,60.39,60.48,39900.0,20.8656,20.8967,20.8621,20.8932,39900.0
2005-02-01 11:35:00,60.47,60.52,60.47,60.49,63100.0,20.8897,20.907,20.8897,20.8967,63100.0
2005-02-01 11:40:00,60.48,60.56,60.46,60.56,17900.0,20.8932,20.9208,20.8863,20.9208,17900.0
2005-02-01 11:45:00,60.57,60.58,60.56,60.57,24400.0,20.9243,20.9277,20.9208,20.9243,24400.0
2005-02-01 11:50:00,60.57,60.63,60.56,60.58,30300.0,20.9243,20.945,20.9208,20.9277,30300.0
2005-02-01 11:55:00,60.59,60.6,60.57,60.58,14700.0,20.9312,20.9347,20.9243,20.9277,14700.0
2005-02-01 12:00:00,60.62,60.62,60.57,60.6,16300.0,20.9416,20.9416,20.9243,20.9347,16300.0
2005-02-01 12:05:00,60.6,60.61,60.6,60.6,17700.0,20.9347,20.9381,20.9347,20.9347,17700.0
2005-02-01 12:10:00,60.61,60.61,60.59,60.6,5000.0,20.9381,20.9381,20.9312,20.9347,5000.0
2005-02-01 12:15:00,60.58,60.6,60.55,60.55,34000.0,20.9277,20.9347,20.9174,20.9174,34000.0
2005-02-01 12:20:00,60.55,60.55,60.47,60.47,19900.0,20.9174,20.9174,20.8897,20.8897,19900.0
2005-02-01 12:25:00,60.47,60.48,60.45,60.45,14800.0,20.8897,20.8932,20.8828,20.8828,14800.0
2005-02-01 12:30:00,60.45,60.47,60.42,60.43,39300.0,20.8828,20.8897,20.8725,20.8759,39300.0
2005-02-01 12:35:00,60.42,60.43,60.38,60.4,30300.0,20.8725,20.8759,20.8587,20.8656,30300.0
2005-02-01 12:40:00,60.39,60.42,60.38,60.38,17000.0,20.8621,20.8725,20.8587,20.8587,17000.0
2005-02-01 12:45:00,60.36,60.39,60.34,60.35,14600.0,20.8517,20.8621,20.8448,20.8483,14600.0
2005-02-01 12:50:00,60.36,60.43,60.32,60.35,20000.0,20.8517,20.8759,20.8379,20.8483,20000.0
2005-02-01 12:55:00,60.38,60.41,60.35,60.38,10800.0,20.8587,20.869,20.8483,20.8587,10800.0
2005-02-01 13:00:00,60.36,60.42,60.36,60.41,7300.0,20.8517,20.8725,20.8517,20.869,7300.0
2005-02-01 13:05:00,60.4,60.44,60.4,60.44,11300.0,20.8656,20.8794,20.8656,20.8794,11300.0
2005-02-01 13:10:00,60.42,60.44,60.41,60.43,8200.0,20.8725,20.8794,20.869,20.8759,8200.0
2005-02-01 13:15:00,60.43,60.44,60.39,60.39,9700.0,20.8759,20.8794,20.8621,20.8621,9700.0
2005-02-01 13:20:00,60.39,60.39,60.36,60.36,12600.0,20.8621,20.8621,20.8517,20.8517,12600.0
2005-02-01 13:25:00,60.36,60.41,60.35,60.41,17400.0,20.8517,20.869,20.8483,20.869,17400.0
2005-02-01 13:30:00,60.4,60.41,60.3,60.3,38300.0,20.8656,20.869,20.831,20.831,38300.0
2005-02-01 13:35:00,60.31,60.38,60.31,60.36,8700.0,20.8345,20.8587,20.8345,20.8517,8700.0
2005-02-01 13:40:00,60.35,60.37,60.35,60.35,12400.0,20.8483,20.8552,20.8483,20.8483,12400.0
2005-02-01 13:45:00,60.35,60.37,60.32,60.32,4800.0,20.8483,20.8552,20.8379,20.8379,4800.0
2005-02-01 13:50:00,60.32,60.38,60.32,60.36,9200.0,20.8379,20.8587,20.8379,20.8517,9200.0
2005-02-01 13:55:00,60.36,60.38,60.36,60.37,9000.0,20.8517,20.8587,20.8517,20.8552,9000.0
2005-02-01 14:00:00,60.36,60.37,60.32,60.34,29800.0,20.8517,20.8552,20.8379,20.8448,29800.0
2005-02-01 14:05:00,60.36,60.42,60.34,60.42,16300.0,20.8517,20.8725,20.8448,20.8725,16300.0
2005-02-01 14:10:00,60.41,60.49,60.41,60.45,26200.0,20.869,20.8967,20.869,20.8828,26200.0
2005-02-01 14:15:00,60.43,60.46,60.41,60.42,15200.0,20.8759,20.8863,20.869,20.8725,15200.0
2005-02-01 14:20:00,60.42,60.47,60.42,60.47,21900.0,20.8725,20.8897,20.8725,20.8897,21900.0
2005-02-01 14:25:00,60.45,60.46,60.41,60.42,27800.0,20.8828,20.8863,20.869,20.8725,27800.0
2005-02-01 14:30:00,60.4,60.45,60.4,60.43,9900.0,20.8656,20.8828,20.8656,20.8759,9900.0
2005-02-01 14:35:00,60.43,60.49,60.41,60.48,8300.0,20.8759,20.8967,20.869,20.8932,8300.0
2005-02-01 14:40:00,60.46,60.49,60.46,60.47,3000.0,20.8863,20.8967,20.8863,20.8897,3000.0
2005-02-01 14:45:00,60.47,60.49,60.45,60.47,12500.0,20.8897,20.8967,20.8828,20.8897,12500.0
2005-02-01 14:50:00,60.45,60.48,60.44,60.48,15600.0,20.8828,20.8932,20.8794,20.8932,15600.0
2005-02-01 14:55:00,60.48,60.49,60.46,60.48,6000.0,20.8932,20.8967,20.8863,20.8932,6000.0
2005-02-01 15:00:00,60.48,60.48,60.45,60.47,18200.0,20.8932,20.8932,20.8828,20.8897,18200.0
2005-02-01 15:05:00,60.47,60.48,60.41,60.41,20200.0,20.8897,20.8932,20.869,20.869,20200.0
2005-02-01 15:10:00,60.4,60.4,60.35,60.37,21700.0,20.8656,20.8656,20.8483,20.8552,21700.0
2005-02-01 15:15:00,60.35,60.37,60.35,60.36,91500.0,20.8483,20.8552,20.8483,20.8517,91500.0
2005-02-01 15:20:00,60.36,60.37,60.33,60.33,40700.0,20.8517,20.8552,20.8414,20.8414,40700.0
2005-02-01 15:25:00,60.33,60.33,60.3,60.3,62600.0,20.8414,20.8414,20.831,20.831,62600.0
2005-02-01 15:30:00,60.3,60.32,60.27,60.32,21400.0,20.831,20.8379,20.8207,20.8379,21400.0
2005-02-01 15:35:00,60.32,60.42,60.3,60.42,46100.0,20.8379,20.8725,20.831,20.8725,46100.0
2005-02-01 15:40:00,60.41,60.47,60.41,60.45,32700.0,20.869,20.8897,20.869,20.8828,32700.0
2005-02-01 15:45:00,60.46,60.46,60.4,60.4,91000.0,20.8863,20.8863,20.8656,20.8656,91000.0
2005-02-01 15:50:00,60.4,60.47,60.39,60.46,67300.0,20.8656,20.8897,20.8621,20.8863,67300.0
2005-02-01 15:55:00,60.46,60.56,60.45,60.56,67700.0,20.8863,20.9208,20.8828,20.9208,67700.0
2005-02-02 09:30:00,60.82,60.87,60.82,60.87,65800.0,21.0107,21.0279,21.0107,21.0279,65800.0
2005-02-02 09:35:00,60.83,60.87,60.79,60.87,59300.0,21.0141,21.0279,21.0003,21.0279,59300.0
2005-02-02 09:40:00,60.86,60.88,60.81,60.87,66500.0,21.0245,21.0314,21.0072,21.0279,66500.0
2005-02-02 09:45:00,60.86,60.96,60.86,60.91,78600.0,21.0245,21.059,21.0245,21.0417,78600.0
2005-02-02 09:50:00,60.9,60.94,60.89,60.91,54100.0,21.0383,21.0521,21.0348,21.0417,54100.0
2005-02-02 09:55:00,60.91,60.95,60.86,60.94,34500.0,21.0417,21.0556,21.0245,21.0521,34500.0
2005-02-02 10:00:00,60.94,60.98,60.93,60.95,43700.0,21.0521,21.0659,21.0487,21.0556,43700.0
2005-02-02 10:05:00,60.95,61.0,60.93,61.0,106700.0,21.0556,21.0728,21.0487,21.0728,106700.0
2005-02-02 10:10:00,61.0,61.03,60.96,60.98,66300.0,21.0728,21.0832,21.059,21.0659,66300.0
2005-02-02 10:15:00,60.98,60.98,60.88,60.91,93600.0,21.0659,21.0659,21.0314,21.0417,93600.0
2005-02-02 10:20:00,60.92,60.95,60.89,60.89,37900.0,21.0452,21.0556,21.0348,21.0348,37900.0
2005-02-02 10:25:00,60.9,60.95,60.9,60.95,66800.0,21.0383,21.0556,21.0383,21.0556,66800.0
2005-02-02 10:30:00,60.95,60.97,60.86,60.87,83000.0,21.0556,21.0625,21.0245,21.0279,83000.0
2005-02-02 10:35:00,60.88,60.96,60.87,60.96,78300.0,21.0314,21.059,21.0279,21.059,78300.0
2005-02-02 10:40:00,60.92,60.92,60.87,60.88,22300.0,21.0452,21.0452,21.0279,21.0314,22300.0
2005-02-02 10:45:00,60.88,60.88,60.84,60.84,31500.0,21.0314,21.0314,21.0176,21.0176,31500.0
2005-02-02 10:50:00,60.83,60.94,60.82,60.94,26400.0,21.0141,21.0521,21.0107,21.0521,26400.0
2005-02-02 10:55:00,60.9,60.92,60.87,60.89,19700.0,21.0383,21.0452,21.0279,21.0348,19700.0
2005-02-02 11:00:00,60.9,60.93,60.89,60.92,39200.0,21.0383,21.0487,21.0348,21.0452,39200.0
2005-02-02 11:05:00,60.91,60.94,60.9,60.9,56800.0,21.0417,21.0521,21.0383,21.0383,56800.0
2005-02-02 11:10:00,60.91,60.93,60.85,60.87,22600.0,21.0417,21.0487,21.021,21.0279,22600.0
2005-02-02 11:15:00,60.86,60.87,60.8,60.82,28800.0,21.0245,21.0279,21.0037,21.0107,28800.0
2005-02-02 11:20:00,60.79,60.87,60.78,60.87,74700.0,21.0003,21.0279,20.9968,21.0279,74700.0
2005-02-02 11:25:00,60.87,60.87,60.83,60.85,39100.0,21.0279,21.0279,21.0141,21.021,39100.0
2005-02-02 11:30:00,60.85,60.9,60.82,60.84,40100.0,21.021,21.0383,21.0107,21.0176,40100.0
2005-02-02 11:35:00,60.84,60.87,60.81,60.87,18700.0,21.0176,21.0279,21.0072,21.0279,18700.0
2005-02-02 11:40:00,60.87,60.87,60.83,60.85,14000.0,21.0279,21.0279,21.0141,21.021,14000.0
2005-02-02 11:45:00,60.85,60.87,60.84,60.85,19300.0,21.021,21.0279,21.0176,21.021,19300.0
2005-02-02 11:50:00,60.85,60.86,60.84,60.84,11600.0,21.021,21.0245,21.0176,21.0176,11600.0
2005-02-02 11:55:00,60.84,60.85,60.83,60.85,6100.0,21.0176,21.021,21.0141,21.021,6100.0
2005-02-02 12:00:00,60.85,60.87,60.84,60.85,15200.0,21.021,21.0279,21.0176,21.021,15200.0
2005-02-02 12:05:00,60.86,60.87,60.85,60.86,7500.0,21.0245,21.0279,21.021,21.0245,7500.0
2005-02-02 12:10:00,60.87,60.87,60.82,60.82,10200.0,21.0279,21.0279,21.0107,21.0107,10200.0
2005-02-02 12:15:00,60.83,60.84,60.8,60.82,27400.0,21.0141,21.0176,21.0037,21.0107,27400.0
2005-02-02 12:20:00,60.82,60.83,60.76,60.78,47600.0,21.0107,21.0141,20.9899,20.9968,47600.0
2005-02-02 12:25:00,60.79,60.83,60.78,60.83,10300.0,21.0003,21.0141,20.9968,21.0141,10300.0
2005-02-02 12:30:00,60.83,60.83,60.79,60.79,8400.0,21.0141,21.0141,21.0003,21.0003,8400.0
2005-02-02 12:35:00,60.78,60.79,60.76,60.76,2300.0,20.9968,21.0003,20.9899,20.9899,2300.0
2005-02-02 12:40:00,60.78,60.81,60.78,60.79,3400.0,20.9968,21.0072,20.9968,21.0003,3400.0
2005-02-02 12:45:00,60.78,60.8,60.78,60.79,2200.0,20.9968,21.0037,20.9968,21.0003,2200.0
2005-02-02 12:50:00,60.78,60.83,60.78,60.83,7400.0,20.9968,21.0141,20.9968,21.0141,7400.0
2005-02-02 12:55:00,60.83,60.86,60.81,60.83,6200.0,21.0141,21.0245,21.0072,21.0141,6200.0
2005-02-02 13:00:00,60.83,60.86,60.82,60.85,9900.0,21.0141,21.0245,21.0107,21.021,9900.0
2005-02-02 13:05:00,60.86,60.86,60.82,60.83,4400.0,21.0245,21.0245,21.0107,21.0141,4400.0
2005-02-02 13:10:00,60.82,60.83,60.77,60.81,24600.0,21.0107,21.0141,20.9934,21.0072,24600.0
2005-02-02 13:15:00,60.8,60.81,60.79,60.79,2100.0,21.0037,21.0072,21.0003,21.0003,2100.0
2005-02-02 13:20:00,60.8,60.84,60.79,60.82,4800.0,21.0037,21.0176,21.0003,21.0107,4800.0
2005-02-02 13:25:00,60.82,60.84,60.82,60.84,2300.0,21.0107,21.0176,21.0107,21.0176,2300.0
2005-02-02 13:30:00,60.83,60.85,60.82,60.85,4500.0,21.0141,21.021,21.0107,21.021,4500.0
2005-02-02 13:35:00,60.84,60.86,60.84,60.84,21700.0,21.0176,21.0245,21.0176,21.0176,21700.0
2005-02-02 13:40:00,60.83,60.84,60.82,60.82,4100.0,21.0141,21.0176,21.0107,21.0107,4100.0
2005-02-02 13:45:00,60.82,60.84,60.81,60.82,9700.0,21.0107,21.0176,21.0072,21.0107,9700.0
2005-02-02 13:50:00,60.81,60.82,60.8,60.81,143100.0,21.0072,21.0107,21.0037,21.0072,143100.0
2005-02-02 13:55:00,60.81,60.82,60.8,60.81,13800.0,21.0072,21.0107,21.0037,21.0072,13800.0
2005-02-02 14:00:00,60.8,60.8,60.77,60.78,13600.0,21.0037,21.0037,20.9934,20.9968,13600.0
2005-02-02 14:05:00,60.78,60.81,60.77,60.79,8500.0,20.9968,21.0072,20.9934,21.0003,8500.0
2005-02-02 14:10:00,60.79,60.8,60.79,60.8,6000.0,21.0003,21.0037,21.0003,21.0037,6000.0
2005-02-02 14:15:00,60.8,60.8,60.77,60.78,8300.0,21.0037,21.0037,20.9934,20.9968,8300.0
2005-02-02 14:20:00,60.8,60.81,60.78,60.81,19600.0,21.0037,21.0072,20.9968,21.0072,19600.0
2005-02-02 14:25:00,60.81,60.82,60.78,60.79,23200.0,21.0072,21.0107,20.9968,21.0003,23200.0
2005-02-02 14:30:00,60.79,60.82,60.76,60.76,31300.0,21.0003,21.0107,20.9899,20.9899,31300.0
2005-02-02 14:35:00,60.77,60.77,60.71,60.75,30200.0,20.9934,20.9934,20.9727,20.9865,30200.0
2005-02-02 14:40:00,60.74,60.75,60.67,60.72,21000.0,20.983,20.9865,20.9588,20.9761,21000.0
2005-02-02 14:45:00,60.72,60.79,60.72,60.75,15100.0,20.9761,21.0003,20.9761,20.9865,15100.0
2005-02-02 14:50:00,60.78,60.78,60.75,60.75,40900.0,20.9968,20.9968,20.9865,20.9865,40900.0
2005-02-02 14:55:00,60.75,60.78,60.75,60.78,34500.0,20.9865,20.9968,20.9865,20.9968,34500.0
2005-02-02 15:00:00,60.75,60.79,60.74,60.76,27000.0,20.9865,21.0003,20.983,20.9899,27000.0
2005-02-02 15:05:00,60.73,60.77,60.72,60.72,50600.0,20.9796,20.9934,20.9761,20.9761,50600.0
2005-02-02 15:10:00,60.72,60.72,60.65,60.66,36500.0,20.9761,20.9761,20.9519,20.9554,36500.0
2005-02-02 15:15:00,60.66,60.67,60.62,60.66,28000.0,20.9554,20.9588,20.9416,20.9554,28000.0
2005-02-02 15:20:00,60.66,60.73,60.62,60.72,35000.0,20.9554,20.9796,20.9416,20.9761,35000.0
2005-02-02 15:25:00,60.72,60.72,60.67,60.67,13000.0,20.9761,20.9761,20.9588,20.9588,13000.0
2005-02-02 15:30:00,60.69,60.7,60.66,60.66,18200.0,20.9657,20.9692,20.9554,20.9554,18200.0
2005-02-02 15:35:00,60.67,60.73,60.66,60.7,29500.0,20.9588,20.9796,20.9554,20.9692,29500.0
2005-02-02 15:40:00,60.7,60.71,60.65,60.67,26000.0,20.9692,20.9727,20.9519,20.9588,26000.0
2005-02-02 15:45:00,60.67,60.71,60.67,60.68,37600.0,20.9588,20.9727,20.9588,20.9623,37600.0
2005-02-02 15:50:00,60.68,60.7,60.66,60.66,39000.0,20.9623,20.9692,20.9554,20.9554,39000.0
2005-02-02 15:55:00,60.66,60.67,60.65,60.67,16400.0,20.9554,20.9588,20.9519,20.9588,16400.0
2005-02-03 09:30:00,60.22,60.22,60.1,60.12,79900.0,20.8034,20.8034,20.7619,20.7688,79900.0
2005-02-03 09:35:00,60.12,60.13,60.05,60.13,75800.0,20.7688,20.7723,20.7447,20.7723,75800.0
2005-02-03 09:40:00,60.14,60.15,60.06,60.1,54300.0,20.7757,20.7792,20.7481,20.7619,54300.0
2005-02-03 09:45:00,60.11,60.15,60.08,60.12,64700.0,20.7654,20.7792,20.755,20.7688,64700.0
2005-02-03 09:50:00,60.12,60.2,60.09,60.2,47300.0,20.7688,20.7965,20.7585,20.7965,47300.0
2005-02-03 09:55:00,60.2,60.28,60.18,60.27,77900.0,20.7965,20.8241,20.7896,20.8207,77900.0
2005-02-03 10:00:00,60.27,60.28,60.15,60.28,75200.0,20.8207,20.8241,20.7792,20.8241,75200.0
2005-02-03 10:05:00,60.16,60.24,60.15,60.19,72400.0,20.7827,20.8103,20.7792,20.793,72400.0
2005-02-03 10:10:00,60.19,60.24,60.17,60.2,45000.0,20.793,20.8103,20.7861,20.7965,45000.0
2005-02-03 10:15:00,60.19,60.2,60.13,60.14,49600.0,20.793,20.7965,20.7723,20.7757,49600.0
2005-02-03 10:20:00,60.14,60.2,60.11,60.11,35500.0,20.7757,20.7965,20.7654,20.7654,35500.0
2005-02-03 10:25:00,60.12,60.17,60.12,60.17,53700.0,20.7688,20.7861,20.7688,20.7861,53700.0
2005-02-03 10:30:00,60.2,60.22,60.09,60.09,51900.0,20.7965,20.8034,20.7585,20.7585,51900.0
2005-02-03 10:35:00,60.1,60.13,60.08,60.1,44800.0,20.7619,20.7723,20.755,20.7619,44800.0
2005-02-03 10:40:00,60.1,60.15,60.1,60.12,22800.0,20.7619,20.7792,20.7619,20.7688,22800.0
2005-02-03 10:45:00,60.13,60.13,60.02,60.02,53700.0,20.7723,20.7723,20.7343,20.7343,53700.0
2005-02-03 10:50:00,60.03,60.04,59.98,59.98,152300.0,20.7377,20.7412,20.7205,20.7205,152300.0
2005-02-03 10:55:00,60.01,60.06,59.99,60.02,56400.0,20.7308,20.7481,20.7239,20.7343,56400.0
2005-02-03 11:00:00,60.02,60.09,60.02,60.07,33200.0,20.7343,20.7585,20.7343,20.7516,33200.0
2005-02-03 11:05:00,60.07,60.14,60.06,60.13,53700.0,20.7516,20.7757,20.7481,20.7723,53700.0
2005-02-03 11:10:00,60.13,60.13,60.09,60.1,52800.0,20.7723,20.7723,20.7585,20.7619,52800.0
2005-02-03 11:15:00,60.11,60.13,60.05,60.06,51700.0,20.7654,20.7723,20.7447,20.7481,51700.0
2005-02-03 11:20:00,60.06,60.24,60.06,60.23,79700.0,20.7481,20.8103,20.7481,20.8068,79700.0
2005-02-03 11:25:00,60.23,60.25,60.16,60.2,84200.0,20.8068,20.8137,20.7827,20.7965,84200.0
2005-02-03 11:30:00,60.2,60.3,60.19,60.26,84000.0,20.7965,20.831,20.793,20.8172,84000.0
2005-02-03 11:35:00,60.27,60.37,60.27,60.37,35900.0,20.8207,20.8552,20.8207,20.8552,35900.0
2005-02-03 11:40:00,60.38,60.4,60.34,60.34,21300.0,20.8587,20.8656,20.8448,20.8448,21300.0
2005-02-03 11:45:00,60.33,60.34,60.27,60.29,33800.0,20.8414,20.8448,20.8207,20.8276,33800.0
2005-02-03 11:50:00,60.29,60.31,60.27,60.28,27800.0,20.8276,20.8345,20.8207,20.8241,27800.0
2005-02-03 11:55:00,60.28,60.29,60.15,60.27,90100.0,20.8241,20.8276,20.7792,20.8207,90100.0
2005-02-03 12:00:00,60.27,60.32,60.25,60.32,32800.0,20.8207,20.8379,20.8137,20.8379,32800.0
2005-02-03 12:05:00,60.33,60.37,60.29,60.29,36600.0,20.8414,20.8552,20.8276,20.8276,36600.0
2005-02-03 12:10:00,60.27,60.3,60.27,60.3,16600.0,20.8207,20.831,20.8207,20.831,16600.0
2005-02-03 12:15:00,60.32,60.42,60.29,60.42,20000.0,20.8379,20.8725,20.8276,20.8725,20000.0
2005-02-03 12:20:00,60.41,60.48,60.41,60.47,27500.0,20.869,20.8932,20.869,20.8897,27500.0
2005-02-03 12:25:00,60.47,60.5,60.46,60.49,19900.0,20.8897,20.9001,20.8863,20.8967,19900.0
2005-02-03 12:30:00,60.49,60.5,60.43,60.43,15600.0,20.8967,20.9001,20.8759,20.8759,15600.0
2005-02-03 12:35:00,60.43,60.53,60.41,60.48,35100.0,20.8759,20.9105,20.869,20.8932,35100.0
2005-02-03 12:40:00,60.46,60.46,60.39,60.43,17500.0,20.8863,20.8863,20.8621,20.8759,17500.0
2005-02-03 12:45:00,60.44,60.44,60.38,60.38,13600.0,20.8794,20.8794,20.8587,20.8587,13600.0
2005-02-03 12:50:00,60.38,60.45,60.34,60.37,42900.0,20.8587,20.8828,20.8448,20.8552,42900.0
2005-02-03 12:55:00,60.4,60.46,60.38,60.44,22900.0,20.8656,20.8863,20.8587,20.8794,22900.0
2005-02-03 13:00:00,60.42,60.48,60.41,60.48,59000.0,20.8725,20.8932,20.869,20.8932,59000.0
2005-02-03 13:05:00,60.44,60.45,60.38,60.44,26300.0,20.8794,20.8828,20.8587,20.8794,26300.0
2005-02-03 13:10:00,60.42,60.44,60.38,60.4,9200.0,20.8725,20.8794,20.8587,20.8656,9200.0
2005-02-03 13:15:00,60.38,60.39,60.36,60.36,5400.0,20.8587,20.8621,20.8517,20.8517,5400.0
2005-02-03 13:20:00,60.36,60.38,60.35,60.38,18800.0,20.8517,20.8587,20.8483,20.8587,18800.0
2005-02-03 13:25:00,60.38,60.38,60.35,60.37,5600.0,20.8587,20.8587,20.8483,20.8552,5600.0
2005-02-03 13:30:00,60.37,60.41,60.37,60.41,14700.0,20.8552,20.869,20.8552,20.869,14700.0
2005-02-03 13:35:00,60.41,60.48,60.41,60.48,21000.0,20.869,20.8932,20.869,20.8932,21000.0
2005-02-03 13:40:00,60.48,60.49,60.41,60.42,16100.0,20.8932,20.8967,20.869,20.8725,16100.0
2005-02-03 13:45:00,60.42,60.44,60.41,60.41,15100.0,20.8725,20.8794,20.869,20.869,15100.0
2005-02-03 13:50:00,60.42,60.43,60.39,60.4,9000.0,20.8725,20.8759,20.8621,20.8656,9000.0
2005-02-03 13:55:00,60.39,60.39,60.36,60.38,21400.0,20.8621,20.8621,20.8517,20.8587,21400.0
2005-02-03 14:00:00,60.38,60.42,60.38,60.4,12100.0,20.8587,20.8725,20.8587,20.8656,12100.0
2005-02-03 14:05:00,60.4,60.41,60.39,60.41,9800.0,20.8656,20.869,20.8621,20.869,9800.0
2005-02-03 14:10:00,60.4,60.41,60.39,60.41,25900.0,20.8656,20.869,20.8621,20.869,25900.0
2005-02-03 14:15:00,60.4,60.44,60.37,60.4,38100.0,20.8656,20.8794,20.8552,20.8656,38100.0
2005-02-03 14:20:00,60.41,60.42,60.39,60.39,13900.0,20.869,20.8725,20.8621,20.8621,13900.0
2005-02-03 14:25:00,60.39,60.41,60.37,60.38,19300.0,20.8621,20.869,20.8552,20.8587,19300.0
2005-02-03 14:30:00,60.38,60.43,60.37,60.43,13600.0,20.8587,20.8759,20.8552,20.8759,13600.0
2005-02-03 14:35:00,60.44,60.46,60.42,60.43,39800.0,20.8794,20.8863,20.8725,20.8759,39800.0
2005-02-03 14:40:00,60.42,60.42,60.36,60.38,33800.0,20.8725,20.8725,20.8517,20.8587,33800.0
2005-02-03 14:45:00,60.38,60.44,60.38,60.44,25500.0,20.8587,20.8794,20.8587,20.8794,25500.0
2005-02-03 14:50:00,60.44,60.49,60.42,60.47,30800.0,20.8794,20.8967,20.8725,20.8897,30800.0
2005-02-03 14:55:00,60.47,60.47,60.45,60.47,26200.0,20.8897,20.8897,20.8828,20.8897,26200.0
2005-02-03 15:00:00,60.47,60.47,60.36,60.37,34800.0,20.8897,20.8897,20.8517,20.8552,34800.0
2005-02-03 15:05:00,60.37,60.38,60.35,60.36,38000.0,20.8552,20.8587,20.8483,20.8517,38000.0
2005-02-03 15:10:00,60.37,60.4,60.37,60.4,14900.0,20.8552,20.8656,20.8552,20.8656,14900.0
2005-02-03 15:15:00,60.39,60.44,60.39,60.44,56400.0,20.8621,20.8794,20.8621,20.8794,56400.0
2005-02-03 15:20:00,60.43,60.44,60.39,60.39,36000.0,20.8759,20.8794,20.8621,20.8621,36000.0
2005-02-03 15:25:00,60.41,60.43,60.4,60.43,21500.0,20.869,20.8759,20.8656,20.8759,21500.0
2005-02-03 15:30:00,60.43,60.47,60.41,60.45,34900.0,20.8759,20.8897,20.869,20.8828,34900.0
2005-02-03 15:35:00,60.44,60.47,60.44,60.46,23700.0,20.8794,20.8897,20.8794,20.8863,23700.0
2005-02-03 15:40:00,60.46,60.47,60.42,60.42,63700.0,20.8863,20.8897,20.8725,20.8725,63700.0
2005-02-03 15:45:00,60.42,60.45,60.42,60.44,28500.0,20.8725,20.8828,20.8725,20.8794,28500.0
2005-02-03 15:50:00,60.44,60.46,60.41,60.46,32800.0,20.8794,20.8863,20.869,20.8863,32800.0
2005-02-03 15:55:00,60.45,60.47,60.43,60.46,60700.0,20.8828,20.8897,20.8759,20.8863,60700.0
2005-02-04 09:30:00,60.68,60.68,60.68,60.68,0.0,20.9623,20.9623,20.9623,20.9623,0.0
2005-02-04 09:35:00,60.66,60.69,60.66,60.68,110800.0,20.9554,20.9657,20.9554,20.9623,110800.0
2005-02-04 09:40:00,60.69,60.77,60.69,60.72,42600.0,20.9657,20.9934,20.9657,20.9761,42600.0
2005-02-04 09:45:00,60.72,60.78,60.69,60.73,130600.0,20.9761,20.9968,20.9657,20.9796,130600.0
2005-02-04 09:50:00,60.73,60.74,60.58,60.62,117000.0,20.9796,20.983,20.9277,20.9416,117000.0
2005-02-04 09:55:00,60.64,60.65,60.57,60.57,85700.0,20.9485,20.9519,20.9243,20.9243,85700.0
2005-02-04 10:00:00,60.58,60.71,60.58,60.7,100600.0,20.9277,20.9727,20.9277,20.9692,100600.0
2005-02-04 10:05:00,60.7,60.73,60.67,60.73,58000.0,20.9692,20.9796,20.9588,20.9796,58000.0
2005-02-04 10:10:00,60.73,60.75,60.66,60.67,97200.0,20.9796,20.9865,20.9554,20.9588,97200.0
2005-02-04 10:15:00,60.67,60.71,60.65,60.71,43900.0,20.9588,20.9727,20.9519,20.9727,43900.0
2005-02-04 10:20:00,60.71,60.82,60.7,60.82,41800.0,20.9727,21.0107,20.9692,21.0107,41800.0
2005-02-04 10:25:00,60.82,60.88,60.82,60.83,86100.0,21.0107,21.0314,21.0107,21.0141,86100.0
2005-02-04 10:30:00,60.84,60.85,60.8,60.84,61400.0,21.0176,21.021,21.0037,21.0176,61400.0
2005-02-04 10:35:00,60.84,60.94,60.84,60.91,60700.0,21.0176,21.0521,21.0176,21.0417,60700.0
2005-02-04 10:40:00,60.91,60.95,60.87,60.94,40600.0,21.0417,21.0556,21.0279,21.0521,40600.0
2005-02-04 10:45:00,60.93,61.0,60.93,60.95,72800.0,21.0487,21.0728,21.0487,21.0556,72800.0
2005-02-04 10:50:00,60.92,60.99,60.91,60.96,53700.0,21.0452,21.0694,21.0417,21.059,53700.0
2005-02-04 10:55:00,60.96,60.96,60.91,60.92,24900.0,21.059,21.059,21.0417,21.0452,24900.0
2005-02-04 11:00:00,60.93,61.03,60.91,61.03,105600.0,21.0487,21.0832,21.0417,21.0832,105600.0
2005-02-04 11:05:00,61.03,61.04,60.97,60.99,48800.0,21.0832,21.0867,21.0625,21.0694,48800.0
2005-02-04 11:10:00,60.98,61.03,60.97,60.99,51000.0,21.0659,21.0832,21.0625,21.0694,51000.0
2005-02-04 11:15:00,60.99,61.05,60.95,61.05,71900.0,21.0694,21.0901,21.0556,21.0901,71900.0
2005-02-04 11:20:00,61.05,61.08,60.98,61.02,80000.0,21.0901,21.1005,21.0659,21.0797,80000.0
2005-02-04 11:25:00,61.0,61.0,60.95,60.98,35300.0,21.0728,21.0728,21.0556,21.0659,35300.0
2005-02-04 11:30:00,60.97,61.0,60.96,60.96,76700.0,21.0625,21.0728,21.059,21.059,76700.0
2005-02-04 11:35:00,60.96,60.96,60.86,60.93,41400.0,21.059,21.059,21.0245,21.0487,41400.0
2005-02-04 11:40:00,60.93,60.95,60.91,60.93,8400.0,21.0487,21.0556,21.0417,21.0487,8400.0
2005-02-04 11:45:00,60.91,60.92,60.89,60.89,7600.0,21.0417,21.0452,21.0348,21.0348,7600.0
2005-02-04 11:50:00,60.88,60.91,60.86,60.9,22900.0,21.0314,21.0417,21.0245,21.0383,22900.0
2005-02-04 11:55:00,60.9,60.92,60.82,60.83,20000.0,21.0383,21.0452,21.0107,21.0141,20000.0
2005-02-04 12:00:00,60.82,60.89,60.82,60.88,18200.0,21.0107,21.0348,21.0107,21.0314,18200.0
2005-02-04 12:05:00,60.89,60.97,60.86,60.95,32400.0,21.0348,21.0625,21.0245,21.0556,32400.0
2005-02-04 12:10:00,60.95,60.96,60.93,60.93,23500.0,21.0556,21.059,21.0487,21.0487,23500.0
2005-02-04 12:15:00,60.95,60.98,60.95,60.95,20900.0,21.0556,21.0659,21.0556,21.0556,20900.0
2005-02-04 12:20:00,60.96,60.99,60.95,60.97,28200.0,21.059,21.0694,21.0556,21.0625,28200.0
2005-02-04 12:25:00,60.98,60.99,60.96,60.97,135000.0,21.0659,21.0694,21.059,21.0625,135000.0
2005-02-04 12:30:00,60.97,60.98,60.95,60.96,11900.0,21.0625,21.0659,21.0556,21.059,11900.0
2005-02-04 12:35:00,60.96,60.96,60.93,60.93,5300.0,21.059,21.059,21.0487,21.0487,5300.0
2005-02-04 12:40:00,60.92,60.93,60.91,60.93,6500.0,21.0452,21.0487,21.0417,21.0487,6500.0
2005-02-04 12:45:00,60.93,60.93,60.89,60.89,6500.0,21.0487,21.0487,21.0348,21.0348,6500.0
2005-02-04 12:50:00,60.9,60.96,60.9,60.95,18300.0,21.0383,21.059,21.0383,21.0556,18300.0
2005-02-04 12:55:00,60.95,60.96,60.93,60.96,10800.0,21.0556,21.059,21.0487,21.059,10800.0
2005-02-04 13:00:00,60.95,60.96,60.9,60.9,8600.0,21.0556,21.059,21.0383,21.0383,8600.0
2005-02-04 13:05:00,60.89,60.9,60.88,60.89,14900.0,21.0348,21.0383,21.0314,21.0348,14900.0
2005-02-04 13:10:00,60.89,60.9,60.87,60.87,31600.0,21.0348,21.0383,21.0279,21.0279,31600.0
2005-02-04 13:15:00,60.87,60.88,60.83,60.83,21400.0,21.0279,21.0314,21.0141,21.0141,21400.0
2005-02-04 13:20:00,60.83,60.84,60.78,60.78,10900.0,21.0141,21.0176,20.9968,20.9968,10900.0
2005-02-04 13:25:00,60.79,60.79,60.74,60.77,55500.0,21.0003,21.0003,20.983,20.9934,55500.0
2005-02-04 13:30:00,60.77,60.78,60.77,60.77,9600.0,20.9934,20.9968,20.9934,20.9934,9600.0
2005-02-04 13:35:00,60.77,60.81,60.76,60.8,26300.0,20.9934,21.0072,20.9899,21.0037,26300.0
2005-02-04 13:40:00,60.81,60.84,60.81,60.83,15700.0,21.0072,21.0176,21.0072,21.0141,15700.0
2005-02-04 13:45:00,60.83,60.85,60.77,60.77,21900.0,21.0141,21.021,20.9934,20.9934,21900.0
2005-02-04 13:50:00,60.75,60.8,60.75,60.8,34700.0,20.9865,21.0037,20.9865,21.0037,34700.0
2005-02-04 13:55:00,60.8,60.8,60.76,60.76,28500.0,21.0037,21.0037,20.9899,20.9899,28500.0
2005-02-04 14:00:00,60.76,60.78,60.74,60.75,22400.0,20.9899,20.9968,20.983,20.9865,22400.0
2005-02-04 14:05:00,60.73,60.78,60.7,60.76,39800.0,20.9796,20.9968,20.9692,20.9899,39800.0
2005-02-04 14:10:00,60.75,60.75,60.71,60.71,15000.0,20.9865,20.9865,20.9727,20.9727,15000.0
2005-02-04 14:15:00,60.71,60.72,60.71,60.71,21300.0,20.9727,20.9761,20.9727,20.9727,21300.0
2005-02-04 14:20:00,60.71,60.72,60.66,60.7,18900.0,20.9727,20.9761,20.9554,20.9692,18900.0
2005-02-04 14:25:00,60.74,60.79,60.74,60.77,21100.0,20.983,21.0003,20.983,20.9934,21100.0
2005-02-04 14:30:00,60.77,60.77,60.72,60.73,28300.0,20.9934,20.9934,20.9761,20.9796,28300.0
2005-02-04 14:35:00,60.76,60.76,60.71,60.76,25100.0,20.9899,20.9899,20.9727,20.9899,25100.0
2005-02-04 14:40:00,60.75,60.75,60.68,60.71,55600.0,20.9865,20.9865,20.9623,20.9727,55600.0
2005-02-04 14:45:00,60.71,60.75,60.69,60.74,26600.0,20.9727,20.9865,20.9657,20.983,26600.0
2005-02-04 14:50:00,60.74,60.75,60.71,60.72,12900.0,20.983,20.9865,20.9727,20.9761,12900.0
2005-02-04 14:55:00,60.72,60.76,60.71,60.74,6400.0,20.9761,20.9899,20.9727,20.983,6400.0
2005-02-04 15:00:00,60.73,60.74,60.71,60.74,42500.0,20.9796,20.983,20.9727,20.983,42500.0
2005-02-04 15:05:00,60.74,60.78,60.71,60.71,17100.0,20.983,20.9968,20.9727,20.9727,17100.0
2005-02-04 15:10:00,60.72,60.75,60.7,60.74,15800.0,20.9761,20.9865,20.9692,20.983,15800.0
2005-02-04 15:15:00,60.72,60.77,60.71,60.77,15100.0,20.9761,20.9934,20.9727,20.9934,15100.0
2005-02-04 15:20:00,60.77,60.8,60.71,60.71,43200.0,20.9934,21.0037,20.9727,20.9727,43200.0
2005-02-04 15:25:00,60.71,60.77,60.71,60.76,22100.0,20.9727,20.9934,20.9727,20.9899,22100.0
2005-02-04 15:30:00,60.74,60.84,60.74,60.82,57400.0,20.983,21.0176,20.983,21.0107,57400.0
2005-02-04 15:35:00,60.82,60.87,60.8,60.87,82800.0,21.0107,21.0279,21.0037,21.0279,82800.0
2005-02-04 15:40:00,60.87,60.92,60.86,60.9,50500.0,21.0279,21.0452,21.0245,21.0383,50500.0
2005-02-04 15:45:00,60.9,60.94,60.89,60.89,61100.0,21.0383,21.0521,21.0348,21.0348,61100.0
2005-02-04 15:50:00,60.9,60.92,60.89,60.92,50300.0,21.0383,21.0452,21.0348,21.0452,50300.0
2005-02-04 15:55:00,60.9,60.92,60.86,60.88,86300.0,21.0383,21.0452,21.0245,21.0314,86300.0
2005-02-07 09:30:00,60.85,60.85,60.77,60.77,97500.0,21.021,21.021,20.9934,20.9934,97500.0
2005-02-07 09:35:00,60.77,60.86,60.75,60.82,74400.0,20.9934,21.0245,20.9865,21.0107,74400.0
2005-02-07 09:40:00,60.83,60.85,60.79,60.8,27300.0,21.0141,21.021,21.0003,21.0037,27300.0
2005-02-07 09:45:00,60.79,60.82,60.78,60.8,32800.0,21.0003,21.0107,20.9968,21.0037,32800.0
2005-02-07 09:50:00,60.8,60.8,60.78,60.79,41300.0,21.0037,21.0037,20.9968,21.0003,41300.0
2005-02-07 09:55:00,60.79,60.83,60.75,60.78,37200.0,21.0003,21.0141,20.9865,20.9968,37200.0
2005-02-07 10:00:00,60.78,60.87,60.78,60.85,58300.0,20.9968,21.0279,20.9968,21.021,58300.0
2005-02-07 10:05:00,60.86,60.9,60.83,60.9,38700.0,21.0245,21.0383,21.0141,21.0383,38700.0
2005-02-07 10:10:00,60.9,60.9,60.8,60.85,122200.0,21.0383,21.0383,21.0037,21.021,122200.0
2005-02-07 10:15:00,60.85,60.86,60.78,60.85,71000.0,21.021,21.0245,20.9968,21.021,71000.0
2005-02-07 10:20:00,60.85,60.86,60.79,60.79,68000.0,21.021,21.0245,21.0003,21.0003,68000.0
2005-02-07 10:25:00,60.77,60.81,60.75,60.8,115100.0,20.9934,21.0072,20.9865,21.0037,115100.0
2005-02-07 10:30:00,60.8,60.81,60.76,60.76,40900.0,21.0037,21.0072,20.9899,20.9899,40900.0
2005-02-07 10:35:00,60.75,60.76,60.68,60.73,37600.0,20.9865,20.9899,20.9623,20.9796,37600.0
2005-02-07 10:40:00,60.76,60.87,60.76,60.83,41200.0,20.9899,21.0279,20.9899,21.0141,41200.0
2005-02-07 10:45:00,60.84,60.88,60.83,60.85,42500.0,21.0176,21.0314,21.0141,21.021,42500.0
2005-02-07 10:50:00,60.85,60.95,60.85,60.95,72200.0,21.021,21.0556,21.021,21.0556,72200.0
2005-02-07 10:55:00,60.95,61.07,60.92,60.93,104900.0,21.0556,21.097,21.0452,21.0487,104900.0
2005-02-07 11:00:00,60.93,61.0,60.91,60.97,86900.0,21.0487,21.0728,21.0417,21.0625,86900.0
2005-02-07 11:05:00,60.96,60.99,60.94,60.98,39900.0,21.059,21.0694,21.0521,21.0659,39900.0
2005-02-07 11:10:00,60.98,61.07,60.97,61.05,104100.0,21.0659,21.097,21.0625,21.0901,104100.0
2005-02-07 11:15:00,61.05,61.05,60.97,60.98,71000.0,21.0901,21.0901,21.0625,21.0659,71000.0
2005-02-07 11:20:00,60.96,60.97,60.82,60.83,41500.0,21.059,21.0625,21.0107,21.0141,41500.0
2005-02-07 11:25:00,60.82,60.85,60.77,60.85,60400.0,21.0107,21.021,20.9934,21.021,60400.0
2005-02-07 11:30:00,60.81,60.81,60.67,60.67,23700.0,21.0072,21.0072,20.9588,20.9588,23700.0
2005-02-07 11:35:00,60.69,60.77,60.67,60.77,56700.0,20.9657,20.9934,20.9588,20.9934,56700.0
2005-02-07 11:40:00,60.77,60.77,60.7,60.71,9600.0,20.9934,20.9934,20.9692,20.9727,9600.0
2005-02-07 11:45:00,60.71,60.71,60.65,60.65,16200.0,20.9727,20.9727,20.9519,20.9519,16200.0
2005-02-07 11:50:00,60.64,60.69,60.63,60.69,30700.0,20.9485,20.9657,20.945,20.9657,30700.0
2005-02-07 11:55:00,60.69,60.69,60.63,60.64,28900.0,20.9657,20.9657,20.945,20.9485,28900.0
2005-02-07 12:00:00,60.64,60.65,60.62,60.62,28200.0,20.9485,20.9519,20.9416,20.9416,28200.0
2005-02-07 12:05:00,60.62,60.66,60.62,60.65,21100.0,20.9416,20.9554,20.9416,20.9519,21100.0
2005-02-07 12:10:00,60.65,60.65,60.64,60.65,24600.0,20.9519,20.9519,20.9485,20.9519,24600.0
2005-02-07 12:15:00,60.64,60.65,60.55,60.57,38100.0,20.9485,20.9519,20.9174,20.9243,38100.0
2005-02-07 12:20:00,60.58,60.59,60.5,60.53,33100.0,20.9277,20.9312,20.9001,20.9105,33100.0
2005-02-07 12:25:00,60.53,60.53,60.47,60.47,29300.0,20.9105,20.9105,20.8897,20.8897,29300.0
2005-02-07 12:30:00,60.47,60.48,60.46,60.46,25900.0,20.8897,20.8932,20.8863,20.8863,25900.0
2005-02-07 12:35:00,60.45,60.5,60.45,60.49,18500.0,20.8828,20.9001,20.8828,20.8967,18500.0
2005-02-07 12:40:00,60.48,60.49,60.48,60.49,21800.0,20.8932,20.8967,20.8932,20.8967,21800.0
2005-02-07 12:45:00,60.49,60.5,60.47,60.49,15700.0,20.8967,20.9001,20.8897,20.8967,15700.0
2005-02-07 12:50:00,60.49,60.51,60.47,60.49,20100.0,20.8967,20.9036,20.8897,20.8967,20100.0
2005-02-07 12:55:00,60.48,60.58,60.47,60.58,25400.0,20.8932,20.9277,20.8897,20.9277,25400.0
2005-02-07 13:00:00,60.58,60.61,60.5,60.5,30800.0,20.9277,20.9381,20.9001,20.9001,30800.0
2005-02-07 13:05:00,60.5,60.51,60.48,60.48,34200.0,20.9001,20.9036,20.8932,20.8932,34200.0
2005-02-07 13:10:00,60.48,60.49,60.47,60.47,8600.0,20.8932,20.8967,20.8897,20.8897,8600.0
2005-02-07 13:15:00,60.48,60.49,60.47,60.47,27700.0,20.8932,20.8967,20.8897,20.8897,27700.0
2005-02-07 13:20:00,60.48,60.49,60.47,60.48,19800.0,20.8932,20.8967,20.8897,20.8932,19800.0
2005-02-07 13:25:00,60.47,60.47,60.46,60.46,6700.0,20.8897,20.8897,20.8863,20.8863,6700.0
2005-02-07 13:30:00,60.46,60.5,60.45,60.5,34800.0,20.8863,20.9001,20.8828,20.9001,34800.0
2005-02-07 13:35:00,60.51,60.54,60.51,60.54,10800.0,20.9036,20.9139,20.9036,20.9139,10800.0
2005-02-07 13:40:00,60.54,60.59,60.54,60.55,15800.0,20.9139,20.9312,20.9139,20.9174,15800.0
2005-02-07 13:45:00,60.55,60.56,60.5,60.51,17500.0,20.9174,20.9208,20.9001,20.9036,17500.0
2005-02-07 13:50:00,60.51,60.53,60.5,60.52,40500.0,20.9036,20.9105,20.9001,20.907,40500.0
2005-02-07 13:55:00,60.53,60.54,60.51,60.54,17300.0,20.9105,20.9139,20.9036,20.9139,17300.0
2005-02-07 14:00:00,60.52,60.56,60.5,60.54,24500.0,20.907,20.9208,20.9001,20.9139,24500.0
2005-02-07 14:05:00,60.54,60.57,60.54,60.57,24500.0,20.9139,20.9243,20.9139,20.9243,24500.0
2005-02-07 14:10:00,60.57,60.57,60.55,60.56,20700.0,20.9243,20.9243,20.9174,20.9208,20700.0
2005-02-07 14:15:00,60.57,60.57,60.51,60.54,53100.0,20.9243,20.9243,20.9036,20.9139,53100.0
2005-02-07 14:20:00,60.53,60.56,60.53,60.56,23100.0,20.9105,20.9208,20.9105,20.9208,23100.0
2005-02-07 14:25:00,60.55,60.57,60.55,60.57,22600.0,20.9174,20.9243,20.9174,20.9243,22600.0
2005-02-07 14:30:00,60.56,60.63,60.56,60.63,56500.0,20.9208,20.945,20.9208,20.945,56500.0
2005-02-07 14:35:00,60.63,60.66,60.63,60.64,22400.0,20.945,20.9554,20.945,20.9485,22400.0
2005-02-07 14:40:00,60.64,60.7,60.64,60.7,15600.0,20.9485,20.9692,20.9485,20.9692,15600.0
2005-02-07 14:45:00,60.69,60.71,60.67,60.69,71900.0,20.9657,20.9727,20.9588,20.9657,71900.0
2005-02-07 14:50:00,60.69,60.71,60.65,60.68,25800.0,20.9657,20.9727,20.9519,20.9623,25800.0
2005-02-07 14:55:00,60.68,60.7,60.65,60.69,37100.0,20.9623,20.9692,20.9519,20.9657,37100.0
2005-02-07 15:00:00,60.69,60.7,60.64,60.66,46200.0,20.9657,20.9692,20.9485,20.9554,46200.0
2005-02-07 15:05:00,60.65,60.73,60.65,60.73,29100.0,20.9519,20.9796,20.9519,20.9796,29100.0
2005-02-07 15:10:00,60.73,60.75,60.7,60.74,52200.0,20.9796,20.9865,20.9692,20.983,52200.0
2005-02-07 15:15:00,60.73,60.78,60.73,60.78,42300.0,20.9796,20.9968,20.9796,20.9968,42300.0
2005-02-07 15:20:00,60.78,60.82,60.75,60.76,40400.0,20.9968,21.0107,20.9865,20.9899,40400.0
2005-02-07 15:25:00,60.76,60.8,60.75,60.79,21500.0,20.9899,21.0037,20.9865,21.0003,21500.0
2005-02-07 15:30:00,60.78,60.78,60.73,60.74,29200.0,20.9968,20.9968,20.9796,20.983,29200.0
2005-02-07 15:35:00,60.74,60.78,60.73,60.77,24800.0,20.983,20.9968,20.9796,20.9934,24800.0
2005-02-07 15:40:00,60.78,60.79,60.77,60.79,32900.0,20.9968,21.0003,20.9934,21.0003,32900.0
2005-02-07 15:45:00,60.79,60.81,60.79,60.79,53800.0,21.0003,21.0072,21.0003,21.0003,53800.0
2005-02-07 15:50:00,60.79,60.79,60.72,60.74,45200.0,21.0003,21.0003,20.9761,20.983,45200.0
2005-02-07 15:55:00,60.75,60.79,60.71,60.77,58800.0,20.9865,21.0003,20.9727,20.9934,58800.0
2005-02-08 09:30:00,60.42,60.44,60.36,60.36,97800.0,20.8725,20.8794,20.8517,20.8517,97800.0
2005-02-08 09:35:00,60.4,60.4,60.35,60.36,183600.0,20.8656,20.8656,20.8483,20.8517,183600.0
2005-02-08 09:40:00,60.36,60.37,60.32,60.35,128300.0,20.8517,20.8552,20.8379,20.8483,128300.0
2005-02-08 09:45:00,60.36,60.36,60.28,60.32,22400.0,20.8517,20.8517,20.8241,20.8379,22400.0
2005-02-08 09:50:00,60.34,60.42,60.34,60.39,98700.0,20.8448,20.8725,20.8448,20.8621,98700.0
2005-02-08 09:55:00,60.39,60.42,60.36,60.42,265600.0,20.8621,20.8725,20.8517,20.8725,265600.0
2005-02-08 10:00:00,60.41,60.42,60.37,60.4,71100.0,20.869,20.8725,20.8552,20.8656,71100.0
2005-02-08 10:05:00,60.38,60.4,60.36,60.4,39000.0,20.8587,20.8656,20.8517,20.8656,39000.0
2005-02-08 10:10:00,60.4,60.6,60.4,60.59,79900.0,20.8656,20.9347,20.8656,20.9312,79900.0
2005-02-08 10:15:00,60.59,60.59,60.4,60.4,232900.0,20.9312,20.9312,20.8656,20.8656,232900.0
2005-02-08 10:20:00,60.44,60.49,60.44,60.49,58200.0,20.8794,20.8967,20.8794,20.8967,58200.0
2005-02-08 10:25:00,60.49,60.56,60.47,60.56,49300.0,20.8967,20.9208,20.8897,20.9208,49300.0
2005-02-08 10:30:00,60.56,60.69,60.56,60.62,104800.0,20.9208,20.9657,20.9208,20.9416,104800.0
2005-02-08 10:35:00,60.61,60.67,60.61,60.63,40400.0,20.9381,20.9588,20.9381,20.945,40400.0
2005-02-08 10:40:00,60.62,60.65,60.62,60.65,50100.0,20.9416,20.9519,20.9416,20.9519,50100.0
2005-02-08 10:45:00,60.65,60.76,60.63,60.72,56800.0,20.9519,20.9899,20.945,20.9761,56800.0
2005-02-08 10:50:00,60.72,60.78,60.72,60.77,164400.0,20.9761,20.9968,20.9761,20.9934,164400.0
2005-02-08 10:55:00,60.78,60.83,60.77,60.82,104600.0,20.9968,21.0141,20.9934,21.0107,104600.0
2005-02-08 11:00:00,60.83,60.84,60.76,60.77,82100.0,21.0141,21.0176,20.9899,20.9934,82100.0
2005-02-08 11:05:00,60.75,60.78,60.72,60.76,66800.0,20.9865,20.9968,20.9761,20.9899,66800.0
2005-02-08 11:10:00,60.77,60.87,60.77,60.87,255100.0,20.9934,21.0279,20.9934,21.0279,255100.0
2005-02-08 11:15:00,60.86,60.97,60.85,60.96,74200.0,21.0245,21.0625,21.021,21.059,74200.0
2005-02-08 11:20:00,60.96,61.0,60.93,60.98,74000.0,21.059,21.0728,21.0487,21.0659,74000.0
2005-02-08 11:25:00,60.98,61.02,60.96,60.96,99500.0,21.0659,21.0797,21.059,21.059,99500.0
2005-02-08 11:30:00,60.99,60.99,60.97,60.98,31000.0,21.0694,21.0694,21.0625,21.0659,31000.0
2005-02-08 11:35:00,60.99,61.05,60.99,61.04,40800.0,21.0694,21.0901,21.0694,21.0867,40800.0
2005-02-08 11:40:00,61.05,61.08,61.04,61.07,60000.0,21.0901,21.1005,21.0867,21.097,60000.0
2005-02-08 11:45:00,61.06,61.07,61.02,61.03,75600.0,21.0936,21.097,21.0797,21.0832,75600.0
2005-02-08 11:50:00,61.03,61.03,60.98,60.99,33600.0,21.0832,21.0832,21.0659,21.0694,33600.0
2005-02-08 11:55:00,60.99,61.0,60.9,60.96,84100.0,21.0694,21.0728,21.0383,21.059,84100.0
2005-02-08 12:00:00,60.9,60.98,60.89,60.91,50600.0,21.0383,21.0659,21.0348,21.0417,50600.0
2005-02-08 12:05:00,60.91,60.93,60.89,60.91,8000.0,21.0417,21.0487,21.0348,21.0417,8000.0
2005-02-08 12:10:00,60.93,60.94,60.88,60.88,40800.0,21.0487,21.0521,21.0314,21.0314,40800.0
2005-02-08 12:15:00,60.87,60.9,60.86,60.88,23500.0,21.0279,21.0383,21.0245,21.0314,23500.0
2005-02-08 12:20:00,60.88,60.94,60.88,60.93,13300.0,21.0314,21.0521,21.0314,21.0487,13300.0
2005-02-08 12:25:00,60.93,60.94,60.93,60.93,26700.0,21.0487,21.0521,21.0487,21.0487,26700.0
2005-02-08 12:30:00,60.9,60.97,60.86,60.97,38400.0,21.0383,21.0625,21.0245,21.0625,38400.0
2005-02-08 12:35:00,60.97,61.0,60.97,60.99,19600.0,21.0625,21.0728,21.0625,21.0694,19600.0
2005-02-08 12:40:00,60.99,60.99,60.96,60.98,19800.0,21.0694,21.0694,21.059,21.0659,19800.0
2005-02-08 12:45:00,60.98,61.03,60.95,61.03,20700.0,21.0659,21.0832,21.0556,21.0832,20700.0
2005-02-08 12:50:00,61.01,61.01,60.89,60.94,57800.0,21.0763,21.0763,21.0348,21.0521,57800.0
2005-02-08 12:55:00,60.93,60.93,60.87,60.9,42600.0,21.0487,21.0487,21.0279,21.0383,42600.0
2005-02-08 13:00:00,60.9,60.91,60.89,60.91,23600.0,21.0383,21.0417,21.0348,21.0417,23600.0
2005-02-08 13:05:00,60.91,60.99,60.9,60.99,22000.0,21.0417,21.0694,21.0383,21.0694,22000.0
2005-02-08 13:10:00,60.99,61.03,60.99,61.02,18600.0,21.0694,21.0832,21.0694,21.0797,18600.0
2005-02-08 13:15:00,61.03,61.05,61.01,61.01,41800.0,21.0832,21.0901,21.0763,21.0763,41800.0
2005-02-08 13:20:00,61.02,61.05,60.97,61.05,37500.0,21.0797,21.0901,21.0625,21.0901,37500.0
2005-02-08 13:25:00,61.05,61.1,61.04,61.05,43200.0,21.0901,21.1074,21.0867,21.0901,43200.0
2005-02-08 13:30:00,61.05,61.08,61.03,61.07,13800.0,21.0901,21.1005,21.0832,21.097,13800.0
2005-02-08 13:35:00,61.05,61.09,61.05,61.08,17600.0,21.0901,21.1039,21.0901,21.1005,17600.0
2005-02-08 13:40:00,61.1,61.19,61.07,61.19,59900.0,21.1074,21.1385,21.097,21.1385,59900.0
2005-02-08 13:45:00,61.19,61.2,61.1,61.1,24800.0,21.1385,21.1419,21.1074,21.1074,24800.0
2005-02-08 13:50:00,61.15,61.15,61.05,61.06,34700.0,21.1247,21.1247,21.0901,21.0936,34700.0
2005-02-08 13:55:00,61.06,61.06,61.05,61.06,41100.0,21.0936,21.0936,21.0901,21.0936,41100.0
2005-02-08 14:00:00,61.06,61.06,61.0,61.0,25500.0,21.0936,21.0936,21.0728,21.0728,25500.0
2005-02-08 14:05:00,61.01,61.01,60.99,61.0,35200.0,21.0763,21.0763,21.0694,21.0728,35200.0
2005-02-08 14:10:00,61.0,61.0,60.98,60.98,21400.0,21.0728,21.0728,21.0659,21.0659,21400.0
2005-02-08 14:15:00,60.95,60.98,60.93,60.94,111300.0,21.0556,21.0659,21.0487,21.0521,111300.0
2005-02-08 14:20:00,60.94,60.98,60.93,60.97,55400.0,21.0521,21.0659,21.0487,21.0625,55400.0
2005-02-08 14:25:00,60.98,61.07,60.03,61.06,127100.0,21.0659,21.097,20.7377,21.0936,127100.0
2005-02-08 14:30:00,61.05,61.13,61.05,61.1,31700.0,21.0901,21.1177,21.0901,21.1074,31700.0
2005-02-08 14:35:00,61.14,61.15,61.05,61.09,142900.0,21.1212,21.1247,21.0901,21.1039,142900.0
2005-02-08 14:40:00,61.08,61.08,61.02,61.07,28600.0,21.1005,21.1005,21.0797,21.097,28600.0
2005-02-08 14:45:00,61.06,61.09,61.01,61.07,24300.0,21.0936,21.1039,21.0763,21.097,24300.0
2005-02-08 14:50:00,61.07,61.1,61.06,61.06,25500.0,21.097,21.1074,21.0936,21.0936,25500.0
2005-02-08 14:55:00,61.07,61.14,61.07,61.14,26200.0,21.097,21.1212,21.097,21.1212,26200.0
2005-02-08 15:00:00,61.14,61.14,61.09,61.1,25500.0,21.1212,21.1212,21.1039,21.1074,25500.0
2005-02-08 15:05:00,61.1,61.12,61.09,61.11,20100.0,21.1074,21.1143,21.1039,21.1108,20100.0
2005-02-08 15:10:00,61.1,61.12,61.06,61.09,62600.0,21.1074,21.1143,21.0936,21.1039,62600.0
2005-02-08 15:15:00,61.11,61.15,61.08,61.11,128600.0,21.1108,21.1247,21.1005,21.1108,128600.0
2005-02-08 15:20:00,61.11,61.12,61.09,61.11,38200.0,21.1108,21.1143,21.1039,21.1108,38200.0
2005-02-08 15:25:00,61.11,61.12,61.04,61.09,36800.0,21.1108,21.1143,21.0867,21.1039,36800.0
2005-02-08 15:30:00,61.09,61.1,61.08,61.09,21100.0,21.1039,21.1074,21.1005,21.1039,21100.0
2005-02-08 15:35:00,61.09,61.13,61.06,61.09,104800.0,21.1039,21.1177,21.0936,21.1039,104800.0
2005-02-08 15:40:00,61.1,61.15,61.05,61.15,59400.0,21.1074,21.1247,21.0901,21.1247,59400.0
2005-02-08 15:45:00,61.15,61.17,61.12,61.16,46900.0,21.1247,21.1316,21.1143,21.1281,46900.0
2005-02-08 15:50:00,61.16,61.16,61.1,61.11,48600.0,21.1281,21.1281,21.1074,21.1108,48600.0
2005-02-08 15:55:00,61.11,61.12,60.97,61.07,111600.0,21.1108,21.1143,21.0625,21.097,111600.0
2005-02-09 09:30:00,60.8,60.8,60.8,60.8,0.0,21.0037,21.0037,21.0037,21.0037,0.0
2005-02-09 09:35:00,60.73,60.81,60.73,60.79,107200.0,20.9796,21.0072,20.9796,21.0003,107200.0
2005-02-09 09:40:00,60.8,60.85,60.76,60.77,82900.0,21.0037,21.021,20.9899,20.9934,82900.0
2005-02-09 09:45:00,60.76,60.79,60.75,60.77,40100.0,20.9899,21.0003,20.9865,20.9934,40100.0
2005-02-09 09:50:00,60.76,60.76,60.7,60.7,111300.0,20.9899,20.9899,20.9692,20.9692,111300.0
2005-02-09 09:55:00,60.7,60.75,60.7,60.7,77500.0,20.9692,20.9865,20.9692,20.9692,77500.0
2005-02-09 10:00:00,60.7,60.74,60.68,60.71,90100.0,20.9692,20.983,20.9623,20.9727,90100.0
2005-02-09 10:05:00,60.71,60.87,60.7,60.84,76000.0,20.9727,21.0279,20.9692,21.0176,76000.0
2005-02-09 10:10:00,60.85,60.85,60.72,60.74,135400.0,21.021,21.021,20.9761,20.983,135400.0
2005-02-09 10:15:00,60.74,60.77,60.71,60.74,47900.0,20.983,20.9934,20.9727,20.983,47900.0
2005-02-09 10:20:00,60.75,60.75,60.67,60.73,47200.0,20.9865,20.9865,20.9588,20.9796,47200.0
2005-02-09 10:25:00,60.73,60.8,60.73,60.77,176800.0,20.9796,21.0037,20.9796,20.9934,176800.0
2005-02-09 10:30:00,60.78,60.92,60.76,60.9,76200.0,20.9968,21.0452,20.9899,21.0383,76200.0
2005-02-09 10:35:00,60.9,61.01,60.9,61.01,87400.0,21.0383,21.0763,21.0383,21.0763,87400.0
2005-02-09 10:40:00,61.07,61.07,60.94,61.02,153100.0,21.097,21.097,21.0521,21.0797,153100.0
2005-02-09 10:45:00,61.04,61.05,60.98,61.05,71000.0,21.0867,21.0901,21.0659,21.0901,71000.0
2005-02-09 10:50:00,61.03,61.15,61.03,61.11,79700.0,21.0832,21.1247,21.0832,21.1108,79700.0
2005-02-09 10:55:00,61.1,61.11,61.06,61.07,56700.0,21.1074,21.1108,21.0936,21.097,56700.0
2005-02-09 11:00:00,61.09,61.19,61.07,61.18,58600.0,21.1039,21.1385,21.097,21.135,58600.0
2005-02-09 11:05:00,61.18,61.2,61.11,61.12,79500.0,21.135,21.1419,21.1108,21.1143,79500.0
2005-02-09 11:10:00,61.12,61.15,61.06,61.12,68000.0,21.1143,21.1247,21.0936,21.1143,68000.0
2005-02-09 11:15:00,61.12,61.17,61.06,61.15,36400.0,21.1143,21.1316,21.0936,21.1247,36400.0
2005-02-09 11:20:00,61.17,61.2,61.13,61.2,29900.0,21.1316,21.1419,21.1177,21.1419,29900.0
2005-02-09 11:25:00,61.2,61.25,61.18,61.21,34000.0,21.1419,21.1592,21.135,21.1454,34000.0
2005-02-09 11:30:00,61.2,61.3,61.16,61.3,25300.0,21.1419,21.1765,21.1281,21.1765,25300.0
2005-02-09 11:35:00,61.29,61.34,61.25,61.33,24700.0,21.173,21.1903,21.1592,21.1868,24700.0
2005-02-09 11:40:00,61.33,61.34,61.2,61.21,35800.0,21.1868,21.1903,21.1419,21.1454,35800.0
2005-02-09 11:45:00,61.21,61.26,61.21,61.22,12400.0,21.1454,21.1627,21.1454,21.1488,12400.0
2005-02-09 11:50:00,61.21,61.22,61.07,61.07,21700.0,21.1454,21.1488,21.097,21.097,21700.0
2005-02-09 11:55:00,61.07,61.07,61.0,61.02,216500.0,21.097,21.097,21.0728,21.0797,216500.0
2005-02-09 12:00:00,61.02,61.09,61.02,61.07,15000.0,21.0797,21.1039,21.0797,21.097,15000.0
2005-02-09 12:05:00,61.08,61.08,61.0,61.01,18700.0,21.1005,21.1005,21.0728,21.0763,18700.0
2005-02-09 12:10:00,61.0,61.08,61.0,61.08,20200.0,21.0728,21.1005,21.0728,21.1005,20200.0
2005-02-09 12:15:00,61.07,61.1,61.04,61.1,23300.0,21.097,21.1074,21.0867,21.1074,23300.0
2005-02-09 12:20:00,61.1,61.14,61.03,61.06,21800.0,21.1074,21.1212,21.0832,21.0936,21800.0
2005-02-09 12:25:00,61.07,61.16,61.07,61.15,13400.0,21.097,21.1281,21.097,21.1247,13400.0
2005-02-09 12:30:00,61.16,61.16,61.0,61.0,36100.0,21.1281,21.1281,21.0728,21.0728,36100.0
2005-02-09 12:35:00,61.01,61.02,61.0,61.01,55200.0,21.0763,21.0797,21.0728,21.0763,55200.0
2005-02-09 12:40:00,61.02,61.04,61.02,61.03,13600.0,21.0797,21.0867,21.0797,21.0832,13600.0
2005-02-09 12:45:00,61.03,61.07,61.0,61.0,137000.0,21.0832,21.097,21.0728,21.0728,137000.0
2005-02-09 12:50:00,61.02,61.03,60.96,60.98,7500.0,21.0797,21.0832,21.059,21.0659,7500.0
2005-02-09 12:55:00,60.98,61.05,60.98,61.04,23300.0,21.0659,21.0901,21.0659,21.0867,23300.0
2005-02-09 13:00:00,61.04,61.04,61.0,61.04,12200.0,21.0867,21.0867,21.0728,21.0867,12200.0
2005-02-09 13:05:00,61.03,61.08,61.03,61.06,32900.0,21.0832,21.1005,21.0832,21.0936,32900.0
2005-02-09 13:10:00,61.06,61.08,61.02,61.02,13800.0,21.0936,21.1005,21.0797,21.0797,13800.0
2005-02-09 13:15:00,61.04,61.04,61.0,61.0,6600.0,21.0867,21.0867,21.0728,21.0728,6600.0
2005-02-09 13:20:00,61.01,61.01,60.96,60.96,11200.0,21.0763,21.0763,21.059,21.059,11200.0
2005-02-09 13:25:00,60.95,60.97,60.95,60.96,10400.0,21.0556,21.0625,21.0556,21.059,10400.0
2005-02-09 13:30:00,60.97,61.0,60.95,61.0,15200.0,21.0625,21.0728,21.0556,21.0728,15200.0
2005-02-09 13:35:00,60.99,60.99,60.95,60.95,26500.0,21.0694,21.0694,21.0556,21.0556,26500.0
2005-02-09 13:40:00,60.95,61.0,60.95,60.99,26700.0,21.0556,21.0728,21.0556,21.0694,26700.0
2005-02-09 13:45:00,60.98,60.99,60.97,60.97,32100.0,21.0659,21.0694,21.0625,21.0625,32100.0
2005-02-09 13:50:00,60.96,61.0,60.96,60.97,11400.0,21.059,21.0728,21.059,21.0625,11400.0
2005-02-09 13:55:00,60.96,61.0,60.96,60.97,11600.0,21.059,21.0728,21.059,21.0625,11600.0
2005-02-09 14:00:00,60.97,60.99,60.96,60.97,9900.0,21.0625,21.0694,21.059,21.0625,9900.0
2005-02-09 14:05:00,60.97,60.98,60.95,60.96,19400.0,21.0625,21.0659,21.0556,21.059,19400.0
2005-02-09 14:10:00,60.96,61.0,60.95,60.99,37300.0,21.059,21.0728,21.0556,21.0694,37300.0
2005-02-09 14:15:00,60.99,61.0,60.95,60.99,22400.0,21.0694,21.0728,21.0556,21.0694,22400.0
2005-02-09 14:20:00,60.99,60.99,60.96,60.96,10400.0,21.0694,21.0694,21.059,21.059,10400.0
2005-02-09 14:25:00,60.97,61.0,60.96,61.0,26100.0,21.0625,21.0728,21.059,21.0728,26100.0
2005-02-09 14:30:00,61.0,61.0,60.97,60.97,19400.0,21.0728,21.0728,21.0625,21.0625,19400.0
2005-02-09 14:35:00,60.97,61.01,60.97,61.0,30300.0,21.0625,21.0763,21.0625,21.0728,30300.0
2005-02-09 14:40:00,61.0,61.02,60.98,61.01,36100.0,21.0728,21.0797,21.0659,21.0763,36100.0
2005-02-09 14:45:00,61.01,61.02,61.0,61.01,13900.0,21.0763,21.0797,21.0728,21.0763,13900.0
2005-02-09 14:50:00,61.01,61.01,60.97,60.97,11500.0,21.0763,21.0763,21.0625,21.0625,11500.0
2005-02-09 14:55:00,60.98,60.99,60.96,60.99,16700.0,21.0659,21.0694,21.059,21.0694,16700.0
2005-02-09 15:00:00,60.98,61.0,60.98,61.0,90600.0,21.0659,21.0728,21.0659,21.0728,90600.0
2005-02-09 15:05:00,60.99,61.0,60.93,60.96,17200.0,21.0694,21.0728,21.0487,21.059,17200.0
2005-02-09 15:10:00,60.97,60.98,60.95,60.98,16600.0,21.0625,21.0659,21.0556,21.0659,16600.0
2005-02-09 15:15:00,60.98,60.98,60.97,60.98,13300.0,21.0659,21.0659,21.0625,21.0659,13300.0
2005-02-09 15:20:00,60.98,60.98,60.95,60.98,32300.0,21.0659,21.0659,21.0556,21.0659,32300.0
2005-02-09 15:25:00,60.98,60.98,60.96,60.96,19300.0,21.0659,21.0659,21.059,21.059,19300.0
2005-02-09 15:30:00,60.97,61.0,60.97,60.99,28200.0,21.0625,21.0728,21.0625,21.0694,28200.0
2005-02-09 15:35:00,60.98,60.99,60.96,60.98,25400.0,21.0659,21.0694,21.059,21.0659,25400.0
2005-02-09 15:40:00,60.98,60.98,60.95,60.96,29400.0,21.0659,21.0659,21.0556,21.059,29400.0
2005-02-09 15:45:00,60.96,60.98,60.95,60.95,32700.0,21.059,21.0659,21.0556,21.0556,32700.0
2005-02-09 15:50:00,60.95,60.97,60.94,60.97,69400.0,21.0556,21.0625,21.0521,21.0625,69400.0
2005-02-09 15:55:00,60.97,60.99,60.94,60.99,56100.0,21.0625,21.0694,21.0521,21.0694,56100.0
2005-02-10 09:30:00,61.65,61.65,61.59,61.6,106900.0,21.2974,21.2974,21.2767,21.2801,106900.0
2005-02-10 09:35:00,61.6,61.72,61.6,61.64,113100.0,21.2801,21.3216,21.2801,21.2939,113100.0
2005-02-10 09:40:00,61.64,61.64,61.6,61.63,103400.0,21.2939,21.2939,21.2801,21.2905,103400.0
2005-02-10 09:45:00,61.63,61.7,61.62,61.7,101400.0,21.2905,21.3147,21.287,21.3147,101400.0
2005-02-10 09:50:00,61.7,61.8,61.7,61.75,76600.0,21.3147,21.3492,21.3147,21.3319,76600.0
2005-02-10 09:55:00,61.76,61.84,61.69,61.83,69700.0,21.3354,21.363,21.3112,21.3596,69700.0
2005-02-10 10:00:00,61.83,61.94,61.83,61.94,129600.0,21.3596,21.3976,21.3596,21.3976,129600.0
2005-02-10 10:05:00,61.94,62.01,61.94,61.97,309800.0,21.3976,21.4217,21.3976,21.4079,309800.0
2005-02-10 10:10:00,61.96,62.11,61.96,62.05,75900.0,21.4045,21.4563,21.4045,21.4356,75900.0
2005-02-10 10:15:00,62.06,62.25,62.05,62.25,100100.0,21.439,21.5047,21.4356,21.5047,100100.0
2005-02-10 10:20:00,62.3,62.38,62.24,62.29,215700.0,21.5219,21.5496,21.5012,21.5185,215700.0
2005-02-10 10:25:00,62.24,62.26,62.13,62.13,87200.0,21.5012,21.5081,21.4632,21.4632,87200.0
2005-02-10 10:30:00,62.11,62.2,62.11,62.2,97000.0,21.4563,21.4874,21.4563,21.4874,97000.0
2005-02-10 10:35:00,62.19,62.25,62.17,62.2,68700.0,21.4839,21.5047,21.477,21.4874,68700.0
2005-02-10 10:40:00,62.19,62.33,62.19,62.33,48200.0,21.4839,21.5323,21.4839,21.5323,48200.0
2005-02-10 10:45:00,62.32,62.35,62.15,62.2,71300.0,21.5288,21.5392,21.4701,21.4874,71300.0
2005-02-10 10:50:00,62.25,62.38,62.25,62.35,78800.0,21.5047,21.5496,21.5047,21.5392,78800.0
2005-02-10 10:55:00,62.36,62.36,62.3,62.31,54100.0,21.5427,21.5427,21.5219,21.5254,54100.0
2005-02-10 11:00:00,62.32,62.38,62.3,62.31,48000.0,21.5288,21.5496,21.5219,21.5254,48000.0
2005-02-10 11:05:00,62.31,62.33,62.28,62.3,38800.0,21.5254,21.5323,21.515,21.5219,38800.0
2005-02-10 11:10:00,62.28,62.35,62.28,62.33,61000.0,21.515,21.5392,21.515,21.5323,61000.0
2005-02-10 11:15:00,62.33,62.33,62.26,62.29,33900.0,21.5323,21.5323,21.5081,21.5185,33900.0
2005-02-10 11:20:00,62.31,62.32,62.29,62.31,56100.0,21.5254,21.5288,21.5185,21.5254,56100.0
2005-02-10 11:25:00,62.31,62.35,62.3,62.34,29300.0,21.5254,21.5392,21.5219,21.5357,29300.0
2005-02-10 11:30:00,62.33,62.34,62.3,62.32,19200.0,21.5323,21.5357,21.5219,21.5288,19200.0
2005-02-10 11:35:00,62.32,62.32,62.27,62.27,25000.0,21.5288,21.5288,21.5116,21.5116,25000.0
2005-02-10 11:40:00,62.27,62.28,62.27,62.28,18000.0,21.5116,21.515,21.5116,21.515,18000.0
2005-02-10 11:45:00,62.27,62.3,62.22,62.26,54500.0,21.5116,21.5219,21.4943,21.5081,54500.0
2005-02-10 11:50:00,62.27,62.34,62.26,62.31,34700.0,21.5116,21.5357,21.5081,21.5254,34700.0
2005-02-10 11:55:00,62.32,62.33,62.25,62.25,15900.0,21.5288,21.5323,21.5047,21.5047,15900.0
2005-02-10 12:00:00,62.25,62.26,62.13,62.15,42500.0,21.5047,21.5081,21.4632,21.4701,42500.0
2005-02-10 12:05:00,62.15,62.19,62.14,62.15,36000.0,21.4701,21.4839,21.4667,21.4701,36000.0
2005-02-10 12:10:00,62.14,62.21,62.14,62.17,74500.0,21.4667,21.4908,21.4667,21.477,74500.0
2005-02-10 12:15:00,62.14,62.19,62.11,62.11,20600.0,21.4667,21.4839,21.4563,21.4563,20600.0
2005-02-10 12:20:00,62.11,62.12,62.0,62.04,89400.0,21.4563,21.4597,21.4183,21.4321,89400.0
2005-02-10 12:25:00,62.04,62.09,62.03,62.05,50800.0,21.4321,21.4494,21.4287,21.4356,50800.0
2005-02-10 12:30:00,62.05,62.06,62.01,62.04,41900.0,21.4356,21.439,21.4217,21.4321,41900.0
2005-02-10 12:35:00,62.03,62.07,62.03,62.05,27200.0,21.4287,21.4425,21.4287,21.4356,27200.0
2005-02-10 12:40:00,62.06,62.07,62.05,62.06,28200.0,21.439,21.4425,21.4356,21.439,28200.0
2005-02-10 12:45:00,62.06,62.09,62.05,62.09,33100.0,21.439,21.4494,21.4356,21.4494,33100.0
2005-02-10 12:50:00,62.09,62.14,62.09,62.14,21200.0,21.4494,21.4667,21.4494,21.4667,21200.0
2005-02-10 12:55:00,62.12,62.13,62.11,62.13,8800.0,21.4597,21.4632,21.4563,21.4632,8800.0
2005-02-10 13:00:00,62.13,62.22,62.13,62.22,22500.0,21.4632,21.4943,21.4632,21.4943,22500.0
2005-02-10 13:05:00,62.22,62.25,62.21,62.22,35000.0,21.4943,21.5047,21.4908,21.4943,35000.0
2005-02-10 13:10:00,62.22,62.26,62.22,62.26,16200.0,21.4943,21.5081,21.4943,21.5081,16200.0
2005-02-10 13:15:00,62.26,62.3,62.25,62.3,25900.0,21.5081,21.5219,21.5047,21.5219,25900.0
2005-02-10 13:20:00,62.31,62.34,62.3,62.33,14000.0,21.5254,21.5357,21.5219,21.5323,14000.0
2005-02-10 13:25:00,62.34,62.37,62.33,62.36,24800.0,21.5357,21.5461,21.5323,21.5427,24800.0
2005-02-10 13:30:00,62.36,62.37,62.32,62.33,20900.0,21.5427,21.5461,21.5288,21.5323,20900.0
2005-02-10 13:35:00,62.33,62.33,62.3,62.32,17300.0,21.5323,21.5323,21.5219,21.5288,17300.0
2005-02-10 13:40:00,62.32,62.37,62.3,62.35,24900.0,21.5288,21.5461,21.5219,21.5392,24900.0
2005-02-10 13:45:00,62.36,62.36,62.34,62.35,37500.0,21.5427,21.5427,21.5357,21.5392,37500.0
2005-02-10 13:50:00,62.35,62.39,62.35,62.37,20500.0,21.5392,21.553,21.5392,21.5461,20500.0
2005-02-10 13:55:00,62.37,62.45,62.37,62.42,53800.0,21.5461,21.5737,21.5461,21.5634,53800.0
2005-02-10 14:00:00,62.43,62.43,62.34,62.36,25100.0,21.5668,21.5668,21.5357,21.5427,25100.0
2005-02-10 14:05:00,62.36,62.41,62.35,62.36,25000.0,21.5427,21.5599,21.5392,21.5427,25000.0
2005-02-10 14:10:00,62.36,62.42,62.35,62.36,26300.0,21.5427,21.5634,21.5392,21.5427,26300.0
2005-02-10 14:15:00,62.38,62.38,62.33,62.35,21600.0,21.5496,21.5496,21.5323,21.5392,21600.0
2005-02-10 14:20:00,62.35,62.38,62.32,62.38,92200.0,21.5392,21.5496,21.5288,21.5496,92200.0
2005-02-10 14:25:00,62.38,62.39,62.34,62.35,36200.0,21.5496,21.553,21.5357,21.5392,36200.0
2005-02-10 14:30:00,62.36,62.36,62.26,62.28,17800.0,21.5427,21.5427,21.5081,21.515,17800.0
2005-02-10 14:35:00,62.29,62.3,62.26,62.26,18800.0,21.5185,21.5219,21.5081,21.5081,18800.0
2005-02-10 14:40:00,62.27,62.27,62.21,62.21,61400.0,21.5116,21.5116,21.4908,21.4908,61400.0
2005-02-10 14:45:00,62.2,62.22,62.14,62.14,45800.0,21.4874,21.4943,21.4667,21.4667,45800.0
2005-02-10 14:50:00,62.15,62.19,62.12,62.14,74900.0,21.4701,21.4839,21.4597,21.4667,74900.0
2005-02-10 14:55:00,62.14,62.18,62.13,62.14,33700.0,21.4667,21.4805,21.4632,21.4667,33700.0
2005-02-10 15:00:00,62.13,62.14,62.05,62.14,98900.0,21.4632,21.4667,21.4356,21.4667,98900.0
2005-02-10 15:05:00,62.14,62.17,62.1,62.17,77600.0,21.4667,21.477,21.4528,21.477,77600.0
2005-02-10 15:10:00,62.17,62.2,62.14,62.19,44800.0,21.477,21.4874,21.4667,21.4839,44800.0
2005-02-10 15:15:00,62.16,62.25,62.13,62.24,66100.0,21.4736,21.5047,21.4632,21.5012,66100.0
2005-02-10 15:20:00,62.24,62.26,62.22,62.23,52900.0,21.5012,21.5081,21.4943,21.4977,52900.0
2005-02-10 15:25:00,62.23,62.23,62.13,62.18,93400.0,21.4977,21.4977,21.4632,21.4805,93400.0
2005-02-10 15:30:00,62.18,62.21,62.15,62.21,72700.0,21.4805,21.4908,21.4701,21.4908,72700.0
2005-02-10 15:35:00,62.21,62.22,62.17,62.18,55200.0,21.4908,21.4943,21.477,21.4805,55200.0
2005-02-10 15:40:00,62.18,62.18,62.12,62.14,46100.0,21.4805,21.4805,21.4597,21.4667,46100.0
2005-02-10 15:45:00,62.14,62.15,62.11,62.12,121300.0,21.4667,21.4701,21.4563,21.4597,121300.0
2005-02-10 15:50:00,62.12,62.18,62.12,62.16,85200.0,21.4597,21.4805,21.4597,21.4736,85200.0
2005-02-10 15:55:00,62.16,62.17,62.15,62.17,174400.0,21.4736,21.477,21.4701,21.477,174400.0
2005-02-11 09:30:00,61.68,61.75,61.68,61.74,90800.0,21.3077,21.3319,21.3077,21.3285,90800.0
2005-02-11 09:35:00,61.75,61.86,61.74,61.78,115000.0,21.3319,21.3699,21.3285,21.3423,115000.0
2005-02-11 09:40:00,61.78,61.79,61.72,61.79,79000.0,21.3423,21.3457,21.3216,21.3457,79000.0
2005-02-11 09:45:00,61.79,61.8,61.71,61.72,79300.0,21.3457,21.3492,21.3181,21.3216,79300.0
2005-02-11 09:50:00,61.72,61.77,61.72,61.75,45300.0,21.3216,21.3388,21.3216,21.3319,45300.0
2005-02-11 09:55:00,61.75,61.77,61.74,61.74,65900.0,21.3319,21.3388,21.3285,21.3285,65900.0
2005-02-11 10:00:00,61.74,61.83,61.73,61.8,89100.0,21.3285,21.3596,21.325,21.3492,89100.0
2005-02-11 10:05:00,61.79,61.79,61.65,61.65,80400.0,21.3457,21.3457,21.2974,21.2974,80400.0
2005-02-11 10:10:00,61.66,61.73,61.65,61.73,72100.0,21.3008,21.325,21.2974,21.325,72100.0
2005-02-11 10:15:00,61.74,61.8,61.72,61.79,57400.0,21.3285,21.3492,21.3216,21.3457,57400.0
2005-02-11 10:20:00,61.79,61.8,61.76,61.79,57600.0,21.3457,21.3492,21.3354,21.3457,57600.0
2005-02-11 10:25:00,61.79,61.93,61.78,61.93,53500.0,21.3457,21.3941,21.3423,21.3941,53500.0
2005-02-11 10:30:00,61.93,61.99,61.9,61.99,58700.0,21.3941,21.4148,21.3837,21.4148,58700.0
2005-02-11 10:35:00,61.99,62.05,61.99,62.0,78700.0,21.4148,21.4356,21.4148,21.4183,78700.0
2005-02-11 10:40:00,62.0,62.11,62.0,62.11,136300.0,21.4183,21.4563,21.4183,21.4563,136300.0
2005-02-11 10:45:00,62.09,62.16,62.09,62.09,61200.0,21.4494,21.4736,21.4494,21.4494,61200.0
2005-02-11 10:50:00,62.07,62.13,62.04,62.07,79300.0,21.4425,21.4632,21.4321,21.4425,79300.0
2005-02-11 10:55:00,62.06,62.08,62.01,62.01,60400.0,21.439,21.4459,21.4217,21.4217,60400.0
2005-02-11 11:00:00,62.03,62.14,62.03,62.13,62200.0,21.4287,21.4667,21.4287,21.4632,62200.0
2005-02-11 11:05:00,62.13,62.16,62.12,62.12,76000.0,21.4632,21.4736,21.4597,21.4597,76000.0
2005-02-11 11:10:00,62.13,62.21,62.11,62.21,67400.0,21.4632,21.4908,21.4563,21.4908,67400.0
2005-02-11 11:15:00,62.22,62.24,62.2,62.23,25000.0,21.4943,21.5012,21.4874,21.4977,25000.0
2005-02-11 11:20:00,62.23,62.31,62.21,62.21,45400.0,21.4977,21.5254,21.4908,21.4908,45400.0
2005-02-11 11:25:00,62.21,62.25,62.2,62.25,109400.0,21.4908,21.5047,21.4874,21.5047,109400.0
2005-02-11 11:30:00,62.25,62.35,62.23,62.23,55200.0,21.5047,21.5392,21.4977,21.4977,55200.0
2005-02-11 11:35:00,62.27,62.3,62.22,62.29,29000.0,21.5116,21.5219,21.4943,21.5185,29000.0
2005-02-11 11:40:00,62.31,62.37,62.25,62.34,28500.0,21.5254,21.5461,21.5047,21.5357,28500.0
2005-02-11 11:45:00,62.34,62.35,62.24,62.24,38300.0,21.5357,21.5392,21.5012,21.5012,38300.0
2005-02-11 11:50:00,62.25,62.25,62.2,62.22,29600.0,21.5047,21.5047,21.4874,21.4943,29600.0
2005-02-11 11:55:00,62.21,62.26,62.14,62.14,28500.0,21.4908,21.5081,21.4667,21.4667,28500.0
2005-02-11 12:00:00,62.15,62.15,62.07,62.07,65300.0,21.4701,21.4701,21.4425,21.4425,65300.0
2005-02-11 12:05:00,62.09,62.19,62.07,62.17,36900.0,21.4494,21.4839,21.4425,21.477,36900.0
2005-02-11 12:10:00,62.17,62.17,62.1,62.13,55300.0,21.477,21.477,21.4528,21.4632,55300.0
2005-02-11 12:15:00,62.14,62.14,62.03,62.04,29300.0,21.4667,21.4667,21.4287,21.4321,29300.0
2005-02-11 12:20:00,62.06,62.18,62.06,62.16,30800.0,21.439,21.4805,21.439,21.4736,30800.0
2005-02-11 12:25:00,62.16,62.18,62.13,62.14,54300.0,21.4736,21.4805,21.4632,21.4667,54300.0
2005-02-11 12:30:00,62.13,62.16,62.1,62.16,31600.0,21.4632,21.4736,21.4528,21.4736,31600.0
2005-02-11 12:35:00,62.17,62.29,62.17,62.24,55200.0,21.477,21.5185,21.477,21.5012,55200.0
2005-02-11 12:40:00,62.25,62.25,62.22,62.23,14700.0,21.5047,21.5047,21.4943,21.4977,14700.0
2005-02-11 12:45:00,62.25,62.26,62.22,62.24,22000.0,21.5047,21.5081,21.4943,21.5012,22000.0
2005-02-11 12:50:00,62.22,62.24,62.21,62.23,17100.0,21.4943,21.5012,21.4908,21.4977,17100.0
2005-02-11 12:55:00,62.22,62.22,62.18,62.2,45700.0,21.4943,21.4943,21.4805,21.4874,45700.0
2005-02-11 13:00:00,62.2,62.21,62.2,62.21,28700.0,21.4874,21.4908,21.4874,21.4908,28700.0
2005-02-11 13:05:00,62.21,62.23,62.15,62.23,49300.0,21.4908,21.4977,21.4701,21.4977,49300.0
2005-02-11 13:10:00,62.2,62.21,62.17,62.18,26600.0,21.4874,21.4908,21.477,21.4805,26600.0
2005-02-11 13:15:00,62.18,62.25,62.17,62.21,77500.0,21.4805,21.5047,21.477,21.4908,77500.0
2005-02-11 13:20:00,62.24,62.24,62.2,62.24,25200.0,21.5012,21.5012,21.4874,21.5012,25200.0
2005-02-11 13:25:00,62.24,62.26,62.22,62.26,43600.0,21.5012,21.5081,21.4943,21.5081,43600.0
2005-02-11 13:30:00,62.26,62.34,62.25,62.33,34300.0,21.5081,21.5357,21.5047,21.5323,34300.0
2005-02-11 13:35:00,62.33,62.33,62.28,62.33,15400.0,21.5323,21.5323,21.515,21.5323,15400.0
2005-02-11 13:40:00,62.33,62.34,62.3,62.3,7900.0,21.5323,21.5357,21.5219,21.5219,7900.0
2005-02-11 13:45:00,62.3,62.31,62.28,62.29,20800.0,21.5219,21.5254,21.515,21.5185,20800.0
2005-02-11 13:50:00,62.28,62.29,62.25,62.27,15300.0,21.515,21.5185,21.5047,21.5116,15300.0
2005-02-11 13:55:00,62.29,62.3,62.25,62.25,9800.0,21.5185,21.5219,21.5047,21.5047,9800.0
2005-02-11 14:00:00,62.26,62.26,62.25,62.25,16100.0,21.5081,21.5081,21.5047,21.5047,16100.0
2005-02-11 14:05:00,62.26,62.29,62.25,62.29,11300.0,21.5081,21.5185,21.5047,21.5185,11300.0
2005-02-11 14:10:00,62.26,62.32,62.25,62.32,37100.0,21.5081,21.5288,21.5047,21.5288,37100.0
2005-02-11 14:15:00,62.32,62.35,62.31,62.33,62300.0,21.5288,21.5392,21.5254,21.5323,62300.0
2005-02-11 14:20:00,62.34,62.37,62.3,62.31,24100.0,21.5357,21.5461,21.5219,21.5254,24100.0
2005-02-11 14:25:00,62.3,62.35,62.3,62.33,27000.0,21.5219,21.5392,21.5219,21.5323,27000.0
2005-02-11 14:30:00,62.32,62.33,62.3,62.3,95400.0,21.5288,21.5323,21.5219,21.5219,95400.0
2005-02-11 14:35:00,62.32,62.34,62.3,62.31,36700.0,21.5288,21.5357,21.5219,21.5254,36700.0
2005-02-11 14:40:00,62.31,62.4,62.3,62.4,18300.0,21.5254,21.5565,21.5219,21.5565,18300.0
2005-02-11 14:45:00,62.4,62.46,62.4,62.46,71300.0,21.5565,21.5772,21.5565,21.5772,71300.0
2005-02-11 14:50:00,62.45,62.45,62.4,62.4,19700.0,21.5737,21.5737,21.5565,21.5565,19700.0
2005-02-11 14:55:00,62.4,62.41,62.35,62.35,22700.0,21.5565,21.5599,21.5392,21.5392,22700.0
2005-02-11 15:00:00,62.35,62.37,62.32,62.32,54700.0,21.5392,21.5461,21.5288,21.5288,54700.0
2005-02-11 15:05:00,62.33,62.33,62.27,62.3,40800.0,21.5323,21.5323,21.5116,21.5219,40800.0
2005-02-11 15:10:00,62.3,62.34,62.3,62.31,27300.0,21.5219,21.5357,21.5219,21.5254,27300.0
2005-02-11 15:15:00,62.31,62.32,62.29,62.29,14200.0,21.5254,21.5288,21.5185,21.5185,14200.0
2005-02-11 15:20:00,62.29,62.38,62.28,62.38,26500.0,21.5185,21.5496,21.515,21.5496,26500.0
2005-02-11 15:25:00,62.39,62.39,62.34,62.37,43000.0,21.553,21.553,21.5357,21.5461,43000.0
2005-02-11 15:30:00,62.37,62.37,62.35,62.36,32400.0,21.5461,21.5461,21.5392,21.5427,32400.0
2005-02-11 15:35:00,62.34,62.35,62.31,62.31,78800.0,21.5357,21.5392,21.5254,21.5254,78800.0
2005-02-11 15:40:00,62.32,62.33,62.3,62.3,26600.0,21.5288,21.5323,21.5219,21.5219,26600.0
2005-02-11 15:45:00,62.3,62.31,62.3,62.3,54500.0,21.5219,21.5254,21.5219,21.5219,54500.0
2005-02-11 15:50:00,62.3,62.31,62.29,62.3,43200.0,21.5219,21.5254,21.5185,21.5219,43200.0
2005-02-11 15:55:00,62.29,62.3,62.26,62.26,61100.0,21.5185,21.5219,21.5081,21.5081,61100.0
2005-02-14 09:30:00,62.2,62.21,62.2,62.21,82600.0,21.4874,21.4908,21.4874,21.4908,82600.0
2005-02-14 09:35:00,62.23,62.24,62.2,62.21,38600.0,21.4977,21.5012,21.4874,21.4908,38600.0
2005-02-14 09:40:00,62.22,62.28,62.22,62.28,41700.0,21.4943,21.515,21.4943,21.515,41700.0
2005-02-14 09:45:00,62.27,62.29,62.16,62.17,67800.0,21.5116,21.5185,21.4736,21.477,67800.0
2005-02-14 09:50:00,62.16,62.2,62.12,62.15,51200.0,21.4736,21.4874,21.4597,21.4701,51200.0
2005-02-14 09:55:00,62.13,62.15,62.06,62.08,54200.0,21.4632,21.4701,21.439,21.4459,54200.0
2005-02-14 10:00:00,62.08,62.08,62.02,62.02,47200.0,21.4459,21.4459,21.4252,21.4252,47200.0
2005-02-14 10:05:00,62.03,62.15,62.03,62.11,45600.0,21.4287,21.4701,21.4287,21.4563,45600.0
2005-02-14 10:10:00,62.15,62.17,62.1,62.1,25700.0,21.4701,21.477,21.4528,21.4528,25700.0
2005-02-14 10:15:00,62.1,62.13,62.07,62.09,77400.0,21.4528,21.4632,21.4425,21.4494,77400.0
2005-02-14 10:20:00,62.09,62.11,62.07,62.1,53200.0,21.4494,21.4563,21.4425,21.4528,53200.0
2005-02-14 10:25:00,62.11,62.16,62.11,62.14,29100.0,21.4563,21.4736,21.4563,21.4667,29100.0
2005-02-14 10:30:00,62.14,62.16,62.09,62.14,92600.0,21.4667,21.4736,21.4494,21.4667,92600.0
2005-02-14 10:35:00,62.14,62.17,62.13,62.14,31900.0,21.4667,21.477,21.4632,21.4667,31900.0
2005-02-14 10:40:00,62.13,62.15,62.11,62.15,16900.0,21.4632,21.4701,21.4563,21.4701,16900.0
2005-02-14 10:45:00,62.15,62.15,62.11,62.14,18000.0,21.4701,21.4701,21.4563,21.4667,18000.0
2005-02-14 10:50:00,62.15,62.22,62.15,62.19,87200.0,21.4701,21.4943,21.4701,21.4839,87200.0
2005-02-14 10:55:00,62.19,62.21,62.16,62.21,13400.0,21.4839,21.4908,21.4736,21.4908,13400.0
2005-02-14 11:00:00,62.19,62.19,62.15,62.16,25700.0,21.4839,21.4839,21.4701,21.4736,25700.0
2005-02-14 11:05:00,62.16,62.17,62.12,62.17,30400.0,21.4736,21.477,21.4597,21.477,30400.0
2005-02-14 11:10:00,62.17,62.25,62.16,62.24,23900.0,21.477,21.5047,21.4736,21.5012,23900.0
2005-02-14 11:15:00,62.23,62.32,62.22,62.3,56500.0,21.4977,21.5288,21.4943,21.5219,56500.0
2005-02-14 11:20:00,62.29,62.39,62.29,62.39,69300.0,21.5185,21.553,21.5185,21.553,69300.0
2005-02-14 11:25:00,62.39,62.39,62.34,62.35,25000.0,21.553,21.553,21.5357,21.5392,25000.0
2005-02-14 11:30:00,62.35,62.43,62.32,62.41,37900.0,21.5392,21.5668,21.5288,21.5599,37900.0
2005-02-14 11:35:00,62.42,62.43,62.33,62.33,32600.0,21.5634,21.5668,21.5323,21.5323,32600.0
2005-02-14 11:40:00,62.37,62.37,62.33,62.33,15100.0,21.5461,21.5461,21.5323,21.5323,15100.0
2005-02-14 11:45:00,62.33,62.33,62.31,62.33,17900.0,21.5323,21.5323,21.5254,21.5323,17900.0
2005-02-14 11:50:00,62.32,62.33,62.3,62.32,6600.0,21.5288,21.5323,21.5219,21.5288,6600.0
2005-02-14 11:55:00,62.32,62.32,62.29,62.29,10400.0,21.5288,21.5288,21.5185,21.5185,10400.0
2005-02-14 12:00:00,62.3,62.31,62.28,62.28,9300.0,21.5219,21.5254,21.515,21.515,9300.0
2005-02-14 12:05:00,62.29,62.32,62.29,62.32,13500.0,21.5185,21.5288,21.5185,21.5288,13500.0
2005-02-14 12:10:00,62.32,62.33,62.29,62.3,6900.0,21.5288,21.5323,21.5185,21.5219,6900.0
2005-02-14 12:15:00,62.29,62.32,62.29,62.3,6200.0,21.5185,21.5288,21.5185,21.5219,6200.0
2005-02-14 12:20:00,62.3,62.37,62.29,62.31,19000.0,21.5219,21.5461,21.5185,21.5254,19000.0
2005-02-14 12:25:00,62.31,62.31,62.29,62.29,4100.0,21.5254,21.5254,21.5185,21.5185,4100.0
2005-02-14 12:30:00,62.3,62.36,62.29,62.35,11400.0,21.5219,21.5427,21.5185,21.5392,11400.0
2005-02-14 12:35:00,62.36,62.37,62.31,62.31,9400.0,21.5427,21.5461,21.5254,21.5254,9400.0
2005-02-14 12:40:00,62.32,62.34,62.29,62.31,11100.0,21.5288,21.5357,21.5185,21.5254,11100.0
2005-02-14 12:45:00,62.29,62.3,62.29,62.29,8300.0,21.5185,21.5219,21.5185,21.5185,8300.0
2005-02-14 12:50:00,62.29,62.33,62.29,62.31,15800.0,21.5185,21.5323,21.5185,21.5254,15800.0
2005-02-14 12:55:00,62.31,62.31,62.29,62.3,4200.0,21.5254,21.5254,21.5185,21.5219,4200.0
2005-02-14 13:00:00,62.3,62.34,62.27,62.29,5200.0,21.5219,21.5357,21.5116,21.5185,5200.0
2005-02-14 13:05:00,62.29,62.34,62.28,62.34,6300.0,21.5185,21.5357,21.515,21.5357,6300.0
2005-02-14 13:10:00,62.36,62.4,62.35,62.38,16300.0,21.5427,21.5565,21.5392,21.5496,16300.0
2005-02-14 13:15:00,62.4,62.4,62.35,62.35,6900.0,21.5565,21.5565,21.5392,21.5392,6900.0
2005-02-14 13:20:00,62.37,62.42,62.36,62.38,17300.0,21.5461,21.5634,21.5427,21.5496,17300.0
2005-02-14 13:25:00,62.38,62.39,62.36,62.38,5600.0,21.5496,21.553,21.5427,21.5496,5600.0
2005-02-14 13:30:00,62.4,62.42,62.35,62.42,8800.0,21.5565,21.5634,21.5392,21.5634,8800.0
2005-02-14 13:35:00,62.42,62.45,62.4,62.41,11700.0,21.5634,21.5737,21.5565,21.5599,11700.0
2005-02-14 13:40:00,62.43,62.47,62.42,62.44,12900.0,21.5668,21.5807,21.5634,21.5703,12900.0
2005-02-14 13:45:00,62.42,62.42,62.37,62.39,8100.0,21.5634,21.5634,21.5461,21.553,8100.0
2005-02-14 13:50:00,62.4,62.46,62.4,62.42,10900.0,21.5565,21.5772,21.5565,21.5634,10900.0
2005-02-14 13:55:00,62.44,62.47,62.44,62.46,17800.0,21.5703,21.5807,21.5703,21.5772,17800.0
2005-02-14 14:00:00,62.47,62.48,62.4,62.45,31100.0,21.5807,21.5841,21.5565,21.5737,31100.0
2005-02-14 14:05:00,62.44,62.45,62.41,62.42,21800.0,21.5703,21.5737,21.5599,21.5634,21800.0
2005-02-14 14:10:00,62.41,62.45,62.4,62.44,33200.0,21.5599,21.5737,21.5565,21.5703,33200.0
2005-02-14 14:15:00,62.43,62.49,62.42,62.46,39300.0,21.5668,21.5876,21.5634,21.5772,39300.0
2005-02-14 14:20:00,62.45,62.48,62.43,62.46,20700.0,21.5737,21.5841,21.5668,21.5772,20700.0
2005-02-14 14:25:00,62.46,62.48,62.41,62.47,23100.0,21.5772,21.5841,21.5599,21.5807,23100.0
2005-02-14 14:30:00,62.45,62.47,62.41,62.45,17800.0,21.5737,21.5807,21.5599,21.5737,17800.0
2005-02-14 14:35:00,62.45,62.45,62.42,62.42,9400.0,21.5737,21.5737,21.5634,21.5634,9400.0
2005-02-14 14:40:00,62.44,62.45,62.39,62.4,17700.0,21.5703,21.5737,21.553,21.5565,17700.0
2005-02-14 14:45:00,62.42,62.5,62.42,62.48,67500.0,21.5634,21.591,21.5634,21.5841,67500.0
2005-02-14 14:50:00,62.5,62.51,62.47,62.5,18400.0,21.591,21.5945,21.5807,21.591,18400.0
2005-02-14 14:55:00,62.49,62.5,62.48,62.49,23300.0,21.5876,21.591,21.5841,21.5876,23300.0
2005-02-14 15:00:00,62.49,62.5,62.46,62.47,5600.0,21.5876,21.591,21.5772,21.5807,5600.0
2005-02-14 15:05:00,62.48,62.5,62.43,62.45,20200.0,21.5841,21.591,21.5668,21.5737,20200.0
2005-02-14 15:10:00,62.43,62.45,62.38,62.39,30600.0,21.5668,21.5737,21.5496,21.553,30600.0
2005-02-14 15:15:00,62.39,62.39,62.32,62.32,35100.0,21.553,21.553,21.5288,21.5288,35100.0
2005-02-14 15:20:00,62.33,62.37,62.29,62.3,49900.0,21.5323,21.5461,21.5185,21.5219,49900.0
2005-02-14 15:25:00,62.25,62.29,62.24,62.24,57900.0,21.5047,21.5185,21.5012,21.5012,57900.0
2005-02-14 15:30:00,62.26,62.28,62.22,62.23,25800.0,21.5081,21.515,21.4943,21.4977,25800.0
2005-02-14 15:35:00,62.24,62.29,62.24,62.25,64400.0,21.5012,21.5185,21.5012,21.5047,64400.0
2005-02-14 15:40:00,62.25,62.29,62.25,62.27,53400.0,21.5047,21.5185,21.5047,21.5116,53400.0
2005-02-14 15:45:00,62.27,62.3,62.26,62.3,68300.0,21.5116,21.5219,21.5081,21.5219,68300.0
2005-02-14 15:50:00,62.3,62.31,62.25,62.25,45800.0,21.5219,21.5254,21.5047,21.5047,45800.0
2005-02-14 15:55:00,62.25,62.31,62.22,62.3,70000.0,21.5047,21.5254,21.4943,21.5219,70000.0
2005-02-15 09:30:00,62.05,62.11,62.05,62.1,118000.0,21.4356,21.4563,21.4356,21.4528,118000.0
2005-02-15 09:35:00,62.1,62.12,62.07,62.12,95300.0,21.4528,21.4597,21.4425,21.4597,95300.0
2005-02-15 09:40:00,62.12,62.2,62.12,62.19,115300.0,21.4597,21.4874,21.4597,21.4839,115300.0
2005-02-15 09:45:00,62.19,62.24,62.15,62.17,78700.0,21.4839,21.5012,21.4701,21.477,78700.0
2005-02-15 09:50:00,62.17,62.23,62.15,62.23,54100.0,21.477,21.4977,21.4701,21.4977,54100.0
2005-02-15 09:55:00,62.23,62.28,62.19,62.23,86600.0,21.4977,21.515,21.4839,21.4977,86600.0
2005-02-15 10:00:00,62.2,62.25,62.15,62.2,71300.0,21.4874,21.5047,21.4701,21.4874,71300.0
2005-02-15 10:05:00,62.21,62.32,62.21,62.31,55700.0,21.4908,21.5288,21.4908,21.5254,55700.0
2005-02-15 10:10:00,62.31,62.34,62.25,62.25,70200.0,21.5254,21.5357,21.5047,21.5047,70200.0
2005-02-15 10:15:00,62.25,62.29,62.21,62.27,69500.0,21.5047,21.5185,21.4908,21.5116,69500.0
2005-02-15 10:20:00,62.28,62.33,62.26,62.27,72000.0,21.515,21.5323,21.5081,21.5116,72000.0
2005-02-15 10:25:00,62.29,62.29,62.22,62.28,68700.0,21.5185,21.5185,21.4943,21.515,68700.0
2005-02-15 10:30:00,62.28,62.39,62.28,62.38,73200.0,21.515,21.553,21.515,21.5496,73200.0
2005-02-15 10:35:00,62.38,62.44,62.38,62.4,64300.0,21.5496,21.5703,21.5496,21.5565,64300.0
2005-02-15 10:40:00,62.41,62.43,62.36,62.36,30000.0,21.5599,21.5668,21.5427,21.5427,30000.0
2005-02-15 10:45:00,62.34,62.36,62.3,62.35,77800.0,21.5357,21.5427,21.5219,21.5392,77800.0
2005-02-15 10:50:00,62.36,62.36,62.31,62.33,20400.0,21.5427,21.5427,21.5254,21.5323,20400.0
2005-02-15 10:55:00,62.34,62.39,62.32,62.37,20000.0,21.5357,21.553,21.5288,21.5461,20000.0
2005-02-15 11:00:00,62.37,62.41,62.34,62.4,20600.0,21.5461,21.5599,21.5357,21.5565,20600.0
2005-02-15 11:05:00,62.4,62.46,62.4,62.46,60800.0,21.5565,21.5772,21.5565,21.5772,60800.0
2005-02-15 11:10:00,62.46,62.52,62.46,62.5,35700.0,21.5772,21.5979,21.5772,21.591,35700.0
2005-02-15 11:15:00,62.5,62.53,62.44,62.46,60800.0,21.591,21.6014,21.5703,21.5772,60800.0
2005-02-15 11:20:00,62.43,62.5,62.42,62.49,27700.0,21.5668,21.591,21.5634,21.5876,27700.0
2005-02-15 11:25:00,62.46,62.49,62.39,62.39,48000.0,21.5772,21.5876,21.553,21.553,48000.0
2005-02-15 11:30:00,62.4,62.4,62.32,62.37,21800.0,21.5565,21.5565,21.5288,21.5461,21800.0
2005-02-15 11:35:00,62.37,62.41,62.34,62.38,43000.0,21.5461,21.5599,21.5357,21.5496,43000.0
2005-02-15 11:40:00,62.42,62.42,62.33,62.34,53100.0,21.5634,21.5634,21.5323,21.5357,53100.0
2005-02-15 11:45:00,62.34,62.35,62.31,62.35,45200.0,21.5357,21.5392,21.5254,21.5392,45200.0
2005-02-15 11:50:00,62.35,62.39,62.34,62.36,30100.0,21.5392,21.553,21.5357,21.5427,30100.0
2005-02-15 11:55:00,62.4,62.45,62.36,62.41,41000.0,21.5565,21.5737,21.5427,21.5599,41000.0
2005-02-15 12:00:00,62.4,62.46,62.4,62.42,38700.0,21.5565,21.5772,21.5565,21.5634,38700.0
2005-02-15 12:05:00,62.42,62.49,62.42,62.44,9700.0,21.5634,21.5876,21.5634,21.5703,9700.0
2005-02-15 12:10:00,62.44,62.48,62.4,62.47,11200.0,21.5703,21.5841,21.5565,21.5807,11200.0
2005-02-15 12:15:00,62.45,62.51,62.44,62.51,11900.0,21.5737,21.5945,21.5703,21.5945,11900.0
2005-02-15 12:20:00,62.5,62.52,62.47,62.48,41700.0,21.591,21.5979,21.5807,21.5841,41700.0
2005-02-15 12:25:00,62.48,62.52,62.47,62.5,13900.0,21.5841,21.5979,21.5807,21.591,13900.0
2005-02-15 12:30:00,62.49,62.5,62.42,62.5,20100.0,21.5876,21.591,21.5634,21.591,20100.0
2005-02-15 12:35:00,62.47,62.48,62.43,62.45,8500.0,21.5807,21.5841,21.5668,21.5737,8500.0
2005-02-15 12:40:00,62.47,62.5,62.46,62.48,11700.0,21.5807,21.591,21.5772,21.5841,11700.0
2005-02-15 12:45:00,62.48,62.5,62.47,62.49,11900.0,21.5841,21.591,21.5807,21.5876,11900.0
2005-02-15 12:50:00,62.47,62.5,62.46,62.47,19300.0,21.5807,21.591,21.5772,21.5807,19300.0
2005-02-15 12:55:00,62.5,62.5,62.45,62.49,17800.0,21.591,21.591,21.5737,21.5876,17800.0
2005-02-15 13:00:00,62.49,62.5,62.46,62.5,4700.0,21.5876,21.591,21.5772,21.591,4700.0
2005-02-15 13:05:00,62.5,62.5,62.45,62.5,15400.0,21.591,21.591,21.5737,21.591,15400.0
2005-02-15 13:10:00,62.47,62.49,62.45,62.45,35200.0,21.5807,21.5876,21.5737,21.5737,35200.0
2005-02-15 13:15:00,62.45,62.49,62.44,62.48,10200.0,21.5737,21.5876,21.5703,21.5841,10200.0
2005-02-15 13:20:00,62.46,62.47,62.45,62.45,8800.0,21.5772,21.5807,21.5737,21.5737,8800.0
2005-02-15 13:25:00,62.45,62.47,62.37,62.38,15400.0,21.5737,21.5807,21.5461,21.5496,15400.0
2005-02-15 13:30:00,62.38,62.41,62.36,62.38,39900.0,21.5496,21.5599,21.5427,21.5496,39900.0
2005-02-15 13:35:00,62.38,62.4,62.35,62.39,10400.0,21.5496,21.5565,21.5392,21.553,10400.0
2005-02-15 13:40:00,62.37,62.39,62.37,62.38,7300.0,21.5461,21.553,21.5461,21.5496,7300.0
2005-02-15 13:45:00,62.38,62.39,62.34,62.38,31900.0,21.5496,21.553,21.5357,21.5496,31900.0
2005-02-15 13:50:00,62.37,62.4,62.33,62.36,25000.0,21.5461,21.5565,21.5323,21.5427,25000.0
2005-02-15 13:55:00,62.35,62.37,62.32,62.36,23500.0,21.5392,21.5461,21.5288,21.5427,23500.0
2005-02-15 14:00:00,62.36,62.36,62.31,62.33,11700.0,21.5427,21.5427,21.5254,21.5323,11700.0
2005-02-15 14:05:00,62.32,62.33,62.25,62.25,20200.0,21.5288,21.5323,21.5047,21.5047,20200.0
2005-02-15 14:10:00,62.25,62.26,62.21,62.23,36500.0,21.5047,21.5081,21.4908,21.4977,36500.0
2005-02-15 14:15:00,62.25,62.25,62.13,62.19,20100.0,21.5047,21.5047,21.4632,21.4839,20100.0
2005-02-15 14:20:00,62.19,62.24,62.15,62.15,29800.0,21.4839,21.5012,21.4701,21.4701,29800.0
2005-02-15 14:25:00,62.16,62.24,62.16,62.24,18500.0,21.4736,21.5012,21.4736,21.5012,18500.0
2005-02-15 14:30:00,62.24,62.25,62.22,62.25,36600.0,21.5012,21.5047,21.4943,21.5047,36600.0
2005-02-15 14:35:00,62.24,62.27,62.23,62.25,19600.0,21.5012,21.5116,21.4977,21.5047,19600.0
2005-02-15 14:40:00,62.25,62.28,62.23,62.27,11700.0,21.5047,21.515,21.4977,21.5116,11700.0
2005-02-15 14:45:00,62.26,62.29,62.25,62.28,19800.0,21.5081,21.5185,21.5047,21.515,19800.0
2005-02-15 14:50:00,62.27,62.3,62.27,62.29,11700.0,21.5116,21.5219,21.5116,21.5185,11700.0
2005-02-15 14:55:00,62.3,62.33,62.29,62.33,35100.0,21.5219,21.5323,21.5185,21.5323,35100.0
2005-02-15 15:00:00,62.33,62.33,62.29,62.29,33600.0,21.5323,21.5323,21.5185,21.5185,33600.0
2005-02-15 15:05:00,62.3,62.33,62.29,62.3,62500.0,21.5219,21.5323,21.5185,21.5219,62500.0
2005-02-15 15:10:00,62.3,62.37,62.3,62.36,58400.0,21.5219,21.5461,21.5219,21.5427,58400.0
2005-02-15 15:15:00,62.36,62.43,62.35,62.4,46800.0,21.5427,21.5668,21.5392,21.5565,46800.0
2005-02-15 15:20:00,62.39,62.46,62.36,62.45,40500.0,21.553,21.5772,21.5427,21.5737,40500.0
2005-02-15 15:25:00,62.45,62.48,62.45,62.47,21200.0,21.5737,21.5841,21.5737,21.5807,21200.0
2005-02-15 15:30:00,62.47,62.47,62.43,62.43,32200.0,21.5807,21.5807,21.5668,21.5668,32200.0
2005-02-15 15:35:00,62.44,62.47,62.44,62.47,27900.0,21.5703,21.5807,21.5703,21.5807,27900.0
2005-02-15 15:40:00,62.5,62.52,62.47,62.51,35200.0,21.591,21.5979,21.5807,21.5945,35200.0
2005-02-15 15:45:00,62.51,62.53,62.5,62.51,52000.0,21.5945,21.6014,21.591,21.5945,52000.0
2005-02-15 15:50:00,62.51,62.52,62.5,62.5,35100.0,21.5945,21.5979,21.591,21.591,35100.0
2005-02-15 15:55:00,62.52,62.52,62.46,62.47,38000.0,21.5979,21.5979,21.5772,21.5807,38000.0
2005-02-16 09:30:00,62.27,62.27,62.17,62.17,130100.0,21.685,21.685,21.6501,21.6501,130100.0
2005-02-16 09:35:00,62.2,62.43,62.18,62.38,111400.0,21.6606,21.7407,21.6536,21.7233,111400.0
2005-02-16 09:40:00,62.39,62.43,62.35,62.43,159900.0,21.7268,21.7407,21.7128,21.7407,159900.0
2005-02-16 09:45:00,62.45,62.45,62.41,62.43,141100.0,21.7476,21.7476,21.7337,21.7407,141100.0
2005-02-16 09:50:00,62.43,62.45,62.35,62.44,137800.0,21.7407,21.7476,21.7128,21.7442,137800.0
2005-02-16 09:55:00,62.45,62.49,62.43,62.44,29300.0,21.7476,21.7616,21.7407,21.7442,29300.0
2005-02-16 10:00:00,62.44,62.48,62.38,62.44,88600.0,21.7442,21.7581,21.7233,21.7442,88600.0
2005-02-16 10:05:00,62.45,62.5,62.38,62.5,78300.0,21.7476,21.7651,21.7233,21.7651,78300.0
2005-02-16 10:10:00,62.5,62.65,62.49,62.6,83200.0,21.7651,21.8173,21.7616,21.7999,83200.0
2005-02-16 10:15:00,62.6,62.67,62.6,62.66,76300.0,21.7999,21.8243,21.7999,21.8208,76300.0
2005-02-16 10:20:00,62.72,62.79,62.69,62.74,74400.0,21.8417,21.866,21.8312,21.8486,74400.0
2005-02-16 10:25:00,62.74,62.76,62.65,62.7,40700.0,21.8486,21.8556,21.8173,21.8347,40700.0
2005-02-16 10:30:00,62.66,62.69,62.44,62.45,199500.0,21.8208,21.8312,21.7442,21.7476,199500.0
2005-02-16 10:35:00,62.46,62.51,62.44,62.5,163200.0,21.7511,21.7685,21.7442,21.7651,163200.0
2005-02-16 10:40:00,62.49,62.49,62.4,62.41,125200.0,21.7616,21.7616,21.7302,21.7337,125200.0
2005-02-16 10:45:00,62.42,62.46,62.36,62.43,103900.0,21.7372,21.7511,21.7163,21.7407,103900.0
2005-02-16 10:50:00,62.44,62.44,62.36,62.36,36100.0,21.7442,21.7442,21.7163,21.7163,36100.0
2005-02-16 10:55:00,62.36,62.53,62.35,62.53,39000.0,21.7163,21.7755,21.7128,21.7755,39000.0
2005-02-16 11:00:00,62.52,62.53,62.5,62.51,78200.0,21.772,21.7755,21.7651,21.7685,78200.0
2005-02-16 11:05:00,62.52,62.65,62.51,62.61,47000.0,21.772,21.8173,21.7685,21.8034,47000.0
2005-02-16 11:10:00,62.6,62.63,62.57,62.6,47800.0,21.7999,21.8103,21.7894,21.7999,47800.0
2005-02-16 11:15:00,62.62,62.7,62.61,62.68,78800.0,21.8068,21.8347,21.8034,21.8277,78800.0
2005-02-16 11:20:00,62.68,62.68,62.56,62.56,56700.0,21.8277,21.8277,21.786,21.786,56700.0
2005-02-16 11:25:00,62.56,62.56,62.45,62.51,76600.0,21.786,21.786,21.7476,21.7685,76600.0
2005-02-16 11:30:00,62.53,62.57,62.51,62.57,53300.0,21.7755,21.7894,21.7685,21.7894,53300.0
2005-02-16 11:35:00,62.57,62.6,62.55,62.58,40300.0,21.7894,21.7999,21.7825,21.7929,40300.0
2005-02-16 11:40:00,62.58,62.62,62.56,62.62,10200.0,21.7929,21.8068,21.786,21.8068,10200.0
2005-02-16 11:45:00,62.62,62.68,62.6,62.68,19700.0,21.8068,21.8277,21.7999,21.8277,19700.0
2005-02-16 11:50:00,62.68,62.73,62.67,62.72,37800.0,21.8277,21.8452,21.8243,21.8417,37800.0
2005-02-16 11:55:00,62.73,62.76,62.7,62.72,24500.0,21.8452,21.8556,21.8347,21.8417,24500.0
2005-02-16 12:00:00,62.72,62.73,62.65,62.67,39200.0,21.8417,21.8452,21.8173,21.8243,39200.0
2005-02-16 12:05:00,62.68,62.73,62.68,62.73,25800.0,21.8277,21.8452,21.8277,21.8452,25800.0
2005-02-16 12:10:00,62.72,62.74,62.71,62.73,22400.0,21.8417,21.8486,21.8382,21.8452,22400.0
2005-02-16 12:15:00,62.73,62.74,62.69,62.71,6500.0,21.8452,21.8486,21.8312,21.8382,6500.0
2005-02-16 12:20:00,62.69,62.71,62.68,62.69,131300.0,21.8312,21.8382,21.8277,21.8312,131300.0
2005-02-16 12:25:00,62.7,62.8,62.69,62.74,79500.0,21.8347,21.8695,21.8312,21.8486,79500.0
2005-02-16 12:30:00,62.75,62.76,62.7,62.73,19300.0,21.8521,21.8556,21.8347,21.8452,19300.0
2005-02-16 12:35:00,62.73,62.83,62.72,62.82,57700.0,21.8452,21.88,21.8417,21.8765,57700.0
2005-02-16 12:40:00,62.83,62.88,62.81,62.83,9200.0,21.88,21.8974,21.873,21.88,9200.0
2005-02-16 12:45:00,62.83,62.85,62.8,62.81,13400.0,21.88,21.8869,21.8695,21.873,13400.0
2005-02-16 12:50:00,62.84,62.89,62.83,62.85,43600.0,21.8835,21.9009,21.88,21.8869,43600.0
2005-02-16 12:55:00,62.88,62.89,62.78,62.78,35300.0,21.8974,21.9009,21.8626,21.8626,35300.0
2005-02-16 13:00:00,62.81,62.89,62.78,62.88,36500.0,21.873,21.9009,21.8626,21.8974,36500.0
2005-02-16 13:05:00,62.85,62.93,62.85,62.92,95500.0,21.8869,21.9148,21.8869,21.9113,95500.0
2005-02-16 13:10:00,62.93,62.95,62.89,62.94,30600.0,21.9148,21.9218,21.9009,21.9183,30600.0
2005-02-16 13:15:00,62.95,63.05,62.95,63.05,184400.0,21.9218,21.9566,21.9218,21.9566,184400.0
2005-02-16 13:20:00,63.05,63.09,63.0,63.08,69000.0,21.9566,21.9705,21.9392,21.967,69000.0
2005-02-16 13:25:00,63.09,63.09,63.01,63.02,20500.0,21.9705,21.9705,21.9427,21.9461,20500.0
2005-02-16 13:30:00,63.05,63.05,62.91,62.91,39800.0,21.9566,21.9566,21.9078,21.9078,39800.0
2005-02-16 13:35:00,62.92,62.98,62.92,62.98,20700.0,21.9113,21.9322,21.9113,21.9322,20700.0
2005-02-16 13:40:00,62.99,63.01,62.97,63.01,21300.0,21.9357,21.9427,21.9287,21.9427,21300.0
2005-02-16 13:45:00,63.01,63.02,62.97,63.0,33800.0,21.9427,21.9461,21.9287,21.9392,33800.0
2005-02-16 13:50:00,63.01,63.01,62.96,62.99,17600.0,21.9427,21.9427,21.9252,21.9357,17600.0
2005-02-16 13:55:00,62.98,63.05,62.96,63.02,32100.0,21.9322,21.9566,21.9252,21.9461,32100.0
2005-02-16 14:00:00,63.0,63.04,63.0,63.02,20000.0,21.9392,21.9531,21.9392,21.9461,20000.0
2005-02-16 14:05:00,63.01,63.04,63.0,63.04,23300.0,21.9427,21.9531,21.9392,21.9531,23300.0
2005-02-16 14:10:00,63.04,63.08,63.03,63.06,11600.0,21.9531,21.967,21.9496,21.9601,11600.0
2005-02-16 14:15:00,63.05,63.09,62.95,63.09,43800.0,21.9566,21.9705,21.9218,21.9705,43800.0
2005-02-16 14:20:00,63.08,63.19,63.08,63.19,20600.0,21.967,22.0053,21.967,22.0053,20600.0
2005-02-16 14:25:00,63.2,63.2,63.09,63.09,24500.0,22.0088,22.0088,21.9705,21.9705,24500.0
2005-02-16 14:30:00,63.1,63.13,63.06,63.11,24900.0,21.974,21.9844,21.9601,21.9775,24900.0
2005-02-16 14:35:00,63.1,63.13,63.08,63.1,24700.0,21.974,21.9844,21.967,21.974,24700.0
2005-02-16 14:40:00,63.09,63.11,63.05,63.1,18200.0,21.9705,21.9775,21.9566,21.974,18200.0
2005-02-16 14:45:00,63.1,63.16,63.1,63.12,26800.0,21.974,21.9949,21.974,21.981,26800.0
2005-02-16 14:50:00,63.12,63.21,63.06,63.19,21700.0,21.981,22.0123,21.9601,22.0053,21700.0
2005-02-16 14:55:00,63.2,63.25,63.17,63.24,35200.0,22.0088,22.0262,21.9984,22.0228,35200.0
2005-02-16 15:00:00,63.24,63.25,63.21,63.21,88800.0,22.0228,22.0262,22.0123,22.0123,88800.0
2005-02-16 15:05:00,63.21,63.25,63.14,63.24,58200.0,22.0123,22.0262,21.9879,22.0228,58200.0
2005-02-16 15:10:00,63.24,63.25,63.21,63.22,36900.0,22.0228,22.0262,22.0123,22.0158,36900.0
2005-02-16 15:15:00,63.21,63.22,63.14,63.16,35100.0,22.0123,22.0158,21.9879,21.9949,35100.0
2005-02-16 15:20:00,63.17,63.2,63.15,63.2,22500.0,21.9984,22.0088,21.9914,22.0088,22500.0
2005-02-16 15:25:00,63.2,63.23,63.17,63.2,36000.0,22.0088,22.0193,21.9984,22.0088,36000.0
2005-02-16 15:30:00,63.21,63.22,63.17,63.2,78300.0,22.0123,22.0158,21.9984,22.0088,78300.0
2005-02-16 15:35:00,63.2,63.2,63.13,63.16,48500.0,22.0088,22.0088,21.9844,21.9949,48500.0
2005-02-16 15:40:00,63.16,63.17,63.13,63.15,29100.0,21.9949,21.9984,21.9844,21.9914,29100.0
2005-02-16 15:45:00,63.15,63.16,63.1,63.12,52500.0,21.9914,21.9949,21.974,21.981,52500.0
2005-02-16 15:50:00,63.11,63.21,63.11,63.19,73800.0,21.9775,22.0123,21.9775,22.0053,73800.0
2005-02-16 15:55:00,63.19,63.21,63.17,63.2,78200.0,22.0053,22.0123,21.9984,22.0088,78200.0
2005-02-17 09:30:00,63.82,63.83,63.71,63.71,154900.0,22.2247,22.2282,22.1864,22.1864,154900.0
2005-02-17 09:35:00,63.71,63.74,63.63,63.71,90200.0,22.1864,22.1969,22.1586,22.1864,90200.0
2005-02-17 09:40:00,63.74,63.92,63.73,63.91,93100.0,22.1969,22.2596,22.1934,22.2561,93100.0
2005-02-17 09:45:00,63.91,63.93,63.87,63.88,69100.0,22.2561,22.263,22.2421,22.2456,69100.0
2005-02-17 09:50:00,63.88,63.95,63.88,63.92,78700.0,22.2456,22.27,22.2456,22.2596,78700.0
2005-02-17 09:55:00,63.92,63.93,63.86,63.91,30100.0,22.2596,22.263,22.2387,22.2561,30100.0
2005-02-17 10:00:00,63.9,63.99,63.9,63.95,44700.0,22.2526,22.2839,22.2526,22.27,44700.0
2005-02-17 10:05:00,63.95,63.95,63.84,63.86,23200.0,22.27,22.27,22.2317,22.2387,23200.0
2005-02-17 10:10:00,63.85,63.87,63.73,63.74,76900.0,22.2352,22.2421,22.1934,22.1969,76900.0
2005-02-17 10:15:00,63.76,63.78,63.68,63.77,52000.0,22.2038,22.2108,22.176,22.2073,52000.0
2005-02-17 10:20:00,63.75,63.76,63.73,63.73,40100.0,22.2004,22.2038,22.1934,22.1934,40100.0
2005-02-17 10:25:00,63.72,63.73,63.65,63.68,54600.0,22.1899,22.1934,22.1655,22.176,54600.0
2005-02-17 10:30:00,63.68,63.68,63.41,63.41,111700.0,22.176,22.176,22.082,22.082,111700.0
2005-02-17 10:35:00,63.42,63.57,63.4,63.53,103800.0,22.0854,22.1377,22.0785,22.1237,103800.0
2005-02-17 10:40:00,63.52,63.6,63.5,63.52,68000.0,22.1203,22.1481,22.1133,22.1203,68000.0
2005-02-17 10:45:00,63.52,63.6,63.51,63.55,44500.0,22.1203,22.1481,22.1168,22.1307,44500.0
2005-02-17 10:50:00,63.56,63.59,63.49,63.5,44700.0,22.1342,22.1446,22.1098,22.1133,44700.0
2005-02-17 10:55:00,63.5,63.5,63.46,63.5,36900.0,22.1133,22.1133,22.0994,22.1133,36900.0
2005-02-17 11:00:00,63.5,63.56,63.49,63.54,41000.0,22.1133,22.1342,22.1098,22.1272,41000.0
2005-02-17 11:05:00,63.54,63.54,63.44,63.45,15000.0,22.1272,22.1272,22.0924,22.0959,15000.0
2005-02-17 11:10:00,63.46,63.46,63.4,63.42,52100.0,22.0994,22.0994,22.0785,22.0854,52100.0
2005-02-17 11:15:00,63.41,63.5,63.41,63.43,75100.0,22.082,22.1133,22.082,22.0889,75100.0
2005-02-17 11:20:00,63.41,63.57,63.37,63.5,87600.0,22.082,22.1377,22.068,22.1133,87600.0
2005-02-17 11:25:00,63.46,63.48,63.42,63.47,31200.0,22.0994,22.1063,22.0854,22.1029,31200.0
2005-02-17 11:30:00,63.46,63.46,63.34,63.35,31400.0,22.0994,22.0994,22.0576,22.0611,31400.0
2005-02-17 11:35:00,63.35,63.4,63.34,63.37,28000.0,22.0611,22.0785,22.0576,22.068,28000.0
2005-02-17 11:40:00,63.37,63.43,63.32,63.43,33400.0,22.068,22.0889,22.0506,22.0889,33400.0
2005-02-17 11:45:00,63.43,63.48,63.39,63.46,34200.0,22.0889,22.1063,22.075,22.0994,34200.0
2005-02-17 11:50:00,63.47,63.49,63.39,63.39,70100.0,22.1029,22.1098,22.075,22.075,70100.0
2005-02-17 11:55:00,63.4,63.4,63.37,63.4,13000.0,22.0785,22.0785,22.068,22.0785,13000.0
2005-02-17 12:00:00,63.41,63.54,63.4,63.44,18700.0,22.082,22.1272,22.0785,22.0924,18700.0
2005-02-17 12:05:00,63.41,63.41,63.3,63.35,30300.0,22.082,22.082,22.0436,22.0611,30300.0
2005-02-17 12:10:00,63.35,63.43,63.35,63.37,18500.0,22.0611,22.0889,22.0611,22.068,18500.0
2005-02-17 12:15:00,63.37,63.42,63.36,63.4,10500.0,22.068,22.0854,22.0645,22.0785,10500.0
2005-02-17 12:20:00,63.39,63.48,63.38,63.48,46200.0,22.075,22.1063,22.0715,22.1063,46200.0
2005-02-17 12:25:00,63.49,63.49,63.45,63.46,12800.0,22.1098,22.1098,22.0959,22.0994,12800.0
2005-02-17 12:30:00,63.47,63.47,63.41,63.41,16000.0,22.1029,22.1029,22.082,22.082,16000.0
2005-02-17 12:35:00,63.41,63.42,63.37,63.4,28500.0,22.082,22.0854,22.068,22.0785,28500.0
2005-02-17 12:40:00,63.4,63.46,63.39,63.44,24400.0,22.0785,22.0994,22.075,22.0924,24400.0
2005-02-17 12:45:00,63.39,63.4,63.35,63.4,28900.0,22.075,22.0785,22.0611,22.0785,28900.0
2005-02-17 12:50:00,63.37,63.41,63.33,63.4,45900.0,22.068,22.082,22.0541,22.0785,45900.0
2005-02-17 12:55:00,63.4,63.42,63.36,63.4,13600.0,22.0785,22.0854,22.0645,22.0785,13600.0
2005-02-17 13:00:00,63.4,63.48,63.4,63.47,29100.0,22.0785,22.1063,22.0785,22.1029,29100.0
2005-02-17 13:05:00,63.45,63.49,63.4,63.4,28800.0,22.0959,22.1098,22.0785,22.0785,28800.0
2005-02-17 13:10:00,63.38,63.41,63.36,63.38,26400.0,22.0715,22.082,22.0645,22.0715,26400.0
2005-02-17 13:15:00,63.4,63.46,63.4,63.45,7900.0,22.0785,22.0994,22.0785,22.0959,7900.0
2005-02-17 13:20:00,63.43,63.44,63.38,63.38,23100.0,22.0889,22.0924,22.0715,22.0715,23100.0
2005-02-17 13:25:00,63.38,63.39,63.36,63.37,15600.0,22.0715,22.075,22.0645,22.068,15600.0
2005-02-17 13:30:00,63.37,63.44,63.37,63.41,19200.0,22.068,22.0924,22.068,22.082,19200.0
2005-02-17 13:35:00,63.41,63.41,63.35,63.35,23600.0,22.082,22.082,22.0611,22.0611,23600.0
2005-02-17 13:40:00,63.35,63.36,63.31,63.32,21400.0,22.0611,22.0645,22.0471,22.0506,21400.0
2005-02-17 13:45:00,63.32,63.32,63.26,63.28,18400.0,22.0506,22.0506,22.0297,22.0367,18400.0
2005-02-17 13:50:00,63.29,63.36,63.28,63.36,21900.0,22.0402,22.0645,22.0367,22.0645,21900.0
2005-02-17 13:55:00,63.36,63.4,63.35,63.38,32100.0,22.0645,22.0785,22.0611,22.0715,32100.0
2005-02-17 14:00:00,63.37,63.38,63.36,63.37,24600.0,22.068,22.0715,22.0645,22.068,24600.0
2005-02-17 14:05:00,63.36,63.37,63.25,63.26,39000.0,22.0645,22.068,22.0262,22.0297,39000.0
2005-02-17 14:10:00,63.27,63.29,63.26,63.29,37300.0,22.0332,22.0402,22.0297,22.0402,37300.0
2005-02-17 14:15:00,63.29,63.32,63.28,63.32,31400.0,22.0402,22.0506,22.0367,22.0506,31400.0
2005-02-17 14:20:00,63.32,63.35,63.3,63.31,38900.0,22.0506,22.0611,22.0436,22.0471,38900.0
2005-02-17 14:25:00,63.3,63.39,63.3,63.39,47400.0,22.0436,22.075,22.0436,22.075,47400.0
2005-02-17 14:30:00,63.39,63.39,63.36,63.37,24300.0,22.075,22.075,22.0645,22.068,24300.0
2005-02-17 14:35:00,63.36,63.36,63.28,63.29,21400.0,22.0645,22.0645,22.0367,22.0402,21400.0
2005-02-17 14:40:00,63.29,63.29,63.27,63.27,22800.0,22.0402,22.0402,22.0332,22.0332,22800.0
2005-02-17 14:45:00,63.27,63.27,63.1,63.1,39600.0,22.0332,22.0332,21.974,21.974,39600.0
2005-02-17 14:50:00,63.13,63.19,63.11,63.17,59700.0,21.9844,22.0053,21.9775,21.9984,59700.0
2005-02-17 14:55:00,63.16,63.17,63.12,63.13,23100.0,21.9949,21.9984,21.981,21.9844,23100.0
2005-02-17 15:00:00,63.13,63.13,63.1,63.1,34400.0,21.9844,21.9844,21.974,21.974,34400.0
2005-02-17 15:05:00,63.1,63.1,63.09,63.09,33700.0,21.974,21.974,21.9705,21.9705,33700.0
2005-02-17 15:10:00,63.1,63.1,63.09,63.1,42200.0,21.974,21.974,21.9705,21.974,42200.0
2005-02-17 15:15:00,63.1,63.13,63.05,63.13,77500.0,21.974,21.9844,21.9566,21.9844,77500.0
2005-02-17 15:20:00,63.13,63.13,63.06,63.07,92400.0,21.9844,21.9844,21.9601,21.9636,92400.0
2005-02-17 15:25:00,63.07,63.1,63.06,63.09,34500.0,21.9636,21.974,21.9601,21.9705,34500.0
2005-02-17 15:30:00,63.1,63.1,63.09,63.09,24300.0,21.974,21.974,21.9705,21.9705,24300.0
2005-02-17 15:35:00,63.1,63.1,63.09,63.1,39200.0,21.974,21.974,21.9705,21.974,39200.0
2005-02-17 15:40:00,63.1,63.1,63.09,63.09,55200.0,21.974,21.974,21.9705,21.9705,55200.0
2005-02-17 15:45:00,63.09,63.1,63.0,63.06,75800.0,21.9705,21.974,21.9392,21.9601,75800.0
2005-02-17 15:50:00,63.07,63.07,63.04,63.04,59200.0,21.9636,21.9636,21.9531,21.9531,59200.0
2005-02-17 15:55:00,63.03,63.03,62.99,62.99,79900.0,21.9496,21.9496,21.9357,21.9357,79900.0
2005-02-18 09:30:00,63.0,63.0,62.87,62.92,169700.0,21.9392,21.9392,21.8939,21.9113,169700.0
2005-02-18 09:35:00,62.92,63.03,62.92,63.0,138700.0,21.9113,21.9496,21.9113,21.9392,138700.0
2005-02-18 09:40:00,63.0,63.0,62.94,62.95,94800.0,21.9392,21.9392,21.9183,21.9218,94800.0
2005-02-18 09:45:00,62.94,63.05,62.94,63.01,205200.0,21.9183,21.9566,21.9183,21.9427,205200.0
2005-02-18 09:50:00,63.0,63.01,62.97,62.99,76400.0,21.9392,21.9427,21.9287,21.9357,76400.0
2005-02-18 09:55:00,63.0,63.23,62.99,63.18,127100.0,21.9392,22.0193,21.9357,22.0019,127100.0
2005-02-18 10:00:00,63.17,63.2,63.15,63.2,67600.0,21.9984,22.0088,21.9914,22.0088,67600.0
2005-02-18 10:05:00,63.18,63.36,63.18,63.33,120000.0,22.0019,22.0645,22.0019,22.0541,120000.0
2005-02-18 10:10:00,63.35,63.38,63.27,63.35,148300.0,22.0611,22.0715,22.0332,22.0611,148300.0
2005-02-18 10:15:00,63.35,63.36,63.29,63.35,87900.0,22.0611,22.0645,22.0402,22.0611,87900.0
2005-02-18 10:20:00,63.33,63.34,63.23,63.24,77700.0,22.0541,22.0576,22.0193,22.0228,77700.0
2005-02-18 10:25:00,63.24,63.25,63.14,63.15,87800.0,22.0228,22.0262,21.9879,21.9914,87800.0
2005-02-18 10:30:00,63.14,63.15,63.1,63.15,59400.0,21.9879,21.9914,21.974,21.9914,59400.0
2005-02-18 10:35:00,63.18,63.2,63.11,63.15,66700.0,22.0019,22.0088,21.9775,21.9914,66700.0
2005-02-18 10:40:00,63.17,63.2,63.15,63.15,44300.0,21.9984,22.0088,21.9914,21.9914,44300.0
2005-02-18 10:45:00,63.11,63.14,63.1,63.1,36800.0,21.9775,21.9879,21.974,21.974,36800.0
2005-02-18 10:50:00,63.09,63.12,63.02,63.04,73400.0,21.9705,21.981,21.9461,21.9531,73400.0
2005-02-18 10:55:00,63.05,63.14,63.04,63.13,63800.0,21.9566,21.9879,21.9531,21.9844,63800.0
2005-02-18 11:00:00,63.13,63.28,63.12,63.26,83300.0,21.9844,22.0367,21.981,22.0297,83300.0
2005-02-18 11:05:00,63.25,63.26,63.21,63.26,138300.0,22.0262,22.0297,22.0123,22.0297,138300.0
2005-02-18 11:10:00,63.26,63.27,63.22,63.22,71400.0,22.0297,22.0332,22.0158,22.0158,71400.0
2005-02-18 11:15:00,63.23,63.27,63.2,63.21,74400.0,22.0193,22.0332,22.0088,22.0123,74400.0
2005-02-18 11:20:00,63.2,63.21,63.18,63.18,58300.0,22.0088,22.0123,22.0019,22.0019,58300.0
2005-02-18 11:25:00,63.19,63.21,63.16,63.2,42400.0,22.0053,22.0123,21.9949,22.0088,42400.0
2005-02-18 11:30:00,63.19,63.22,63.16,63.18,10000.0,22.0053,22.0158,21.9949,22.0019,10000.0
2005-02-18 11:35:00,63.19,63.19,63.14,63.14,15900.0,22.0053,22.0053,21.9879,21.9879,15900.0
2005-02-18 11:40:00,63.14,63.14,63.03,63.04,23900.0,21.9879,21.9879,21.9496,21.9531,23900.0
2005-02-18 11:45:00,63.04,63.22,63.03,63.17,27400.0,21.9531,22.0158,21.9496,21.9984,27400.0
2005-02-18 11:50:00,63.16,63.17,63.11,63.15,17100.0,21.9949,21.9984,21.9775,21.9914,17100.0
2005-02-18 11:55:00,63.19,63.25,63.17,63.24,21500.0,22.0053,22.0262,21.9984,22.0228,21500.0
2005-02-18 12:00:00,63.22,63.24,63.12,63.14,25900.0,22.0158,22.0228,21.981,21.9879,25900.0
2005-02-18 12:05:00,63.16,63.27,63.16,63.23,48300.0,21.9949,22.0332,21.9949,22.0193,48300.0
2005-02-18 12:10:00,63.25,63.28,63.22,63.28,23900.0,22.0262,22.0367,22.0158,22.0367,23900.0
2005-02-18 12:15:00,63.28,63.3,63.24,63.3,39700.0,22.0367,22.0436,22.0228,22.0436,39700.0
2005-02-18 12:20:00,63.3,63.35,63.3,63.31,39000.0,22.0436,22.0611,22.0436,22.0471,39000.0
2005-02-18 12:25:00,63.3,63.32,63.21,63.24,32600.0,22.0436,22.0506,22.0123,22.0228,32600.0
2005-02-18 12:30:00,63.24,63.32,63.24,63.32,28200.0,22.0228,22.0506,22.0228,22.0506,28200.0
2005-02-18 12:35:00,63.33,63.34,63.3,63.34,25400.0,22.0541,22.0576,22.0436,22.0576,25400.0
2005-02-18 12:40:00,63.34,63.37,63.33,63.35,53300.0,22.0576,22.068,22.0541,22.0611,53300.0
2005-02-18 12:45:00,63.35,63.4,63.32,63.37,25900.0,22.0611,22.0785,22.0506,22.068,25900.0
2005-02-18 12:50:00,63.37,63.4,63.33,63.39,36400.0,22.068,22.0785,22.0541,22.075,36400.0
2005-02-18 12:55:00,63.39,63.4,63.3,63.38,30300.0,22.075,22.0785,22.0436,22.0715,30300.0
2005-02-18 13:00:00,63.38,63.39,63.35,63.35,8400.0,22.0715,22.075,22.0611,22.0611,8400.0
2005-02-18 13:05:00,63.34,63.37,63.31,63.36,40700.0,22.0576,22.068,22.0471,22.0645,40700.0
2005-02-18 13:10:00,63.33,63.44,63.33,63.43,37400.0,22.0541,22.0924,22.0541,22.0889,37400.0
2005-02-18 13:15:00,63.44,63.49,63.43,63.48,68400.0,22.0924,22.1098,22.0889,22.1063,68400.0
2005-02-18 13:20:00,63.49,63.5,63.43,63.5,39500.0,22.1098,22.1133,22.0889,22.1133,39500.0
2005-02-18 13:25:00,63.48,63.63,63.48,63.63,92100.0,22.1063,22.1586,22.1063,22.1586,92100.0
2005-02-18 13:30:00,63.65,63.65,63.47,63.52,69700.0,22.1655,22.1655,22.1029,22.1203,69700.0
2005-02-18 13:35:00,63.5,63.51,63.47,63.47,11600.0,22.1133,22.1168,22.1029,22.1029,11600.0
2005-02-18 13:40:00,63.48,63.48,63.41,63.46,19400.0,22.1063,22.1063,22.082,22.0994,19400.0
2005-02-18 13:45:00,63.47,63.48,63.44,63.44,16300.0,22.1029,22.1063,22.0924,22.0924,16300.0
2005-02-18 13:50:00,63.44,63.5,63.43,63.45,26600.0,22.0924,22.1133,22.0889,22.0959,26600.0
2005-02-18 13:55:00,63.45,63.52,63.45,63.49,23400.0,22.0959,22.1203,22.0959,22.1098,23400.0
2005-02-18 14:00:00,63.52,63.52,63.44,63.45,16500.0,22.1203,22.1203,22.0924,22.0959,16500.0
2005-02-18 14:05:00,63.47,63.48,63.41,63.47,14500.0,22.1029,22.1063,22.082,22.1029,14500.0
2005-02-18 14:10:00,63.48,63.55,63.45,63.53,22000.0,22.1063,22.1307,22.0959,22.1237,22000.0
2005-02-18 14:15:00,63.53,63.53,63.46,63.47,17500.0,22.1237,22.1237,22.0994,22.1029,17500.0
2005-02-18 14:20:00,63.48,63.51,63.42,63.42,15300.0,22.1063,22.1168,22.0854,22.0854,15300.0
2005-02-18 14:25:00,63.43,63.45,63.41,63.43,14800.0,22.0889,22.0959,22.082,22.0889,14800.0
2005-02-18 14:30:00,63.43,63.44,63.4,63.41,10400.0,22.0889,22.0924,22.0785,22.082,10400.0
2005-02-18 14:35:00,63.42,63.45,63.41,63.43,12800.0,22.0854,22.0959,22.082,22.0889,12800.0
2005-02-18 14:40:00,63.42,63.43,63.37,63.4,23600.0,22.0854,22.0889,22.068,22.0785,23600.0
2005-02-18 14:45:00,63.4,63.47,63.4,63.46,31100.0,22.0785,22.1029,22.0785,22.0994,31100.0
2005-02-18 14:50:00,63.46,63.47,63.4,63.4,13800.0,22.0994,22.1029,22.0785,22.0785,13800.0
2005-02-18 14:55:00,63.4,63.45,63.35,63.35,18700.0,22.0785,22.0959,22.0611,22.0611,18700.0
2005-02-18 15:00:00,63.35,63.36,63.27,63.3,33400.0,22.0611,22.0645,22.0332,22.0436,33400.0
2005-02-18 15:05:00,63.3,63.3,63.18,63.18,39500.0,22.0436,22.0436,22.0019,22.0019,39500.0
2005-02-18 15:10:00,63.2,63.21,63.12,63.17,69200.0,22.0088,22.0123,21.981,21.9984,69200.0
2005-02-18 15:15:00,63.17,63.29,63.17,63.27,41100.0,21.9984,22.0402,21.9984,22.0332,41100.0
2005-02-18 15:20:00,63.28,63.3,63.25,63.25,33000.0,22.0367,22.0436,22.0262,22.0262,33000.0
2005-02-18 15:25:00,63.24,63.3,63.21,63.29,54700.0,22.0228,22.0436,22.0123,22.0402,54700.0
2005-02-18 15:30:00,63.3,63.3,63.27,63.27,25500.0,22.0436,22.0436,22.0332,22.0332,25500.0
2005-02-18 15:35:00,63.28,63.28,63.19,63.21,70400.0,22.0367,22.0367,22.0053,22.0123,70400.0
2005-02-18 15:40:00,63.2,63.21,63.16,63.17,84000.0,22.0088,22.0123,21.9949,21.9984,84000.0
2005-02-18 15:45:00,63.17,63.19,63.13,63.13,64100.0,21.9984,22.0053,21.9844,21.9844,64100.0
2005-02-18 15:50:00,63.12,63.15,63.11,63.12,37900.0,21.981,21.9914,21.9775,21.981,37900.0
2005-02-18 15:55:00,63.11,63.16,63.06,63.16,109000.0,21.9775,21.9949,21.9601,21.9949,109000.0
2005-02-22 09:30:00,63.51,63.62,63.51,63.57,600.0,22.1168,22.1551,22.1168,22.1377,600.0
2005-02-22 09:35:00,63.46,63.46,63.37,63.39,117800.0,22.0994,22.0994,22.068,22.075,117800.0
2005-02-22 09:40:00,63.37,63.6,63.36,63.59,73700.0,22.068,22.1481,22.0645,22.1446,73700.0
2005-02-22 09:45:00,63.57,63.59,63.49,63.59,41100.0,22.1377,22.1446,22.1098,22.1446,41100.0
2005-02-22 09:50:00,63.64,63.73,63.58,63.58,74900.0,22.1621,22.1934,22.1412,22.1412,74900.0
2005-02-22 09:55:00,63.59,63.59,63.52,63.55,38100.0,22.1446,22.1446,22.1203,22.1307,38100.0
2005-02-22 10:00:00,63.53,63.68,63.53,63.56,47000.0,22.1237,22.176,22.1237,22.1342,47000.0
2005-02-22 10:05:00,63.55,63.57,63.41,63.48,143800.0,22.1307,22.1377,22.082,22.1063,143800.0
2005-02-22 10:10:00,63.48,63.61,63.48,63.61,280200.0,22.1063,22.1516,22.1063,22.1516,280200.0
2005-02-22 10:15:00,63.63,63.65,63.57,63.59,101200.0,22.1586,22.1655,22.1377,22.1446,101200.0
2005-02-22 10:20:00,63.59,63.6,63.52,63.58,156000.0,22.1446,22.1481,22.1203,22.1412,156000.0
2005-02-22 10:25:00,63.58,63.68,63.57,63.64,36600.0,22.1412,22.176,22.1377,22.1621,36600.0
2005-02-22 10:30:00,63.63,63.69,63.61,63.63,32600.0,22.1586,22.1795,22.1516,22.1586,32600.0
2005-02-22 10:35:00,63.63,63.8,63.63,63.8,52300.0,22.1586,22.2178,22.1586,22.2178,52300.0
2005-02-22 10:40:00,63.8,63.8,63.67,63.73,41500.0,22.2178,22.2178,22.1725,22.1934,41500.0
2005-02-22 10:45:00,63.73,63.85,63.72,63.83,26400.0,22.1934,22.2352,22.1899,22.2282,26400.0
2005-02-22 10:50:00,63.84,63.96,63.84,63.94,77900.0,22.2317,22.2735,22.2317,22.2665,77900.0
2005-02-22 10:55:00,63.93,63.93,63.8,63.82,49600.0,22.263,22.263,22.2178,22.2247,49600.0
2005-02-22 11:00:00,63.82,63.83,63.75,63.82,38100.0,22.2247,22.2282,22.2004,22.2247,38100.0
2005-02-22 11:05:00,63.84,63.89,63.8,63.87,86700.0,22.2317,22.2491,22.2178,22.2421,86700.0
2005-02-22 11:10:00,63.88,63.94,63.86,63.91,82900.0,22.2456,22.2665,22.2387,22.2561,82900.0
2005-02-22 11:15:00,63.92,64.08,63.91,64.06,131400.0,22.2596,22.3153,22.2561,22.3083,131400.0
2005-02-22 11:20:00,64.05,64.12,64.0,64.11,42900.0,22.3048,22.3292,22.2874,22.3257,42900.0
2005-02-22 11:25:00,64.11,64.19,64.05,64.16,59000.0,22.3257,22.3536,22.3048,22.3431,59000.0
2005-02-22 11:30:00,64.16,64.19,64.09,64.14,24700.0,22.3431,22.3536,22.3188,22.3362,24700.0
2005-02-22 11:35:00,64.11,64.19,64.11,64.17,24500.0,22.3257,22.3536,22.3257,22.3466,24500.0
2005-02-22 11:40:00,64.15,64.17,64.12,64.16,23500.0,22.3397,22.3466,22.3292,22.3431,23500.0
2005-02-22 11:45:00,64.15,64.17,64.07,64.07,57800.0,22.3397,22.3466,22.3118,22.3118,57800.0
2005-02-22 11:50:00,64.04,64.09,63.89,63.92,61300.0,22.3013,22.3188,22.2491,22.2596,61300.0
2005-02-22 11:55:00,63.92,64.0,63.91,64.0,59300.0,22.2596,22.2874,22.2561,22.2874,59300.0
2005-02-22 12:00:00,64.01,64.07,63.97,64.07,13900.0,22.2909,22.3118,22.277,22.3118,13900.0
2005-02-22 12:05:00,64.08,64.09,64.0,64.04,17900.0,22.3153,22.3188,22.2874,22.3013,17900.0
2005-02-22 12:10:00,64.03,64.09,63.99,64.01,19800.0,22.2979,22.3188,22.2839,22.2909,19800.0
2005-02-22 12:15:00,64.02,64.09,63.91,63.91,25300.0,22.2944,22.3188,22.2561,22.2561,25300.0
2005-02-22 12:20:00,63.91,63.94,63.78,63.89,23600.0,22.2561,22.2665,22.2108,22.2491,23600.0
2005-02-22 12:25:00,63.88,63.94,63.75,63.92,46800.0,22.2456,22.2665,22.2004,22.2596,46800.0
2005-02-22 12:30:00,63.9,63.95,63.8,63.9,48600.0,22.2526,22.27,22.2178,22.2526,48600.0
2005-02-22 12:35:00,63.89,63.94,63.85,63.87,15900.0,22.2491,22.2665,22.2352,22.2421,15900.0
2005-02-22 12:40:00,63.86,63.88,63.85,63.86,9700.0,22.2387,22.2456,22.2352,22.2387,9700.0
2005-02-22 12:45:00,63.87,63.92,63.87,63.9,13200.0,22.2421,22.2596,22.2421,22.2526,13200.0
2005-02-22 12:50:00,63.91,63.94,63.85,63.85,20800.0,22.2561,22.2665,22.2352,22.2352,20800.0
2005-02-22 12:55:00,63.85,63.85,63.75,63.83,27200.0,22.2352,22.2352,22.2004,22.2282,27200.0
2005-02-22 13:00:00,63.83,63.84,63.77,63.77,18900.0,22.2282,22.2317,22.2073,22.2073,18900.0
2005-02-22 13:05:00,63.77,63.85,63.75,63.76,42200.0,22.2073,22.2352,22.2004,22.2038,42200.0
2005-02-22 13:10:00,63.75,63.76,63.71,63.76,23900.0,22.2004,22.2038,22.1864,22.2038,23900.0
2005-02-22 13:15:00,63.76,63.82,63.71,63.71,21200.0,22.2038,22.2247,22.1864,22.1864,21200.0
2005-02-22 13:20:00,63.71,63.72,63.61,63.62,27700.0,22.1864,22.1899,22.1516,22.1551,27700.0
2005-02-22 13:25:00,63.62,63.66,63.59,63.66,34100.0,22.1551,22.169,22.1446,22.169,34100.0
2005-02-22 13:30:00,63.65,63.65,63.6,63.61,111300.0,22.1655,22.1655,22.1481,22.1516,111300.0
2005-02-22 13:35:00,63.61,63.64,63.58,63.62,130900.0,22.1516,22.1621,22.1412,22.1551,130900.0
2005-02-22 13:40:00,63.61,63.7,63.55,63.67,43500.0,22.1516,22.1829,22.1307,22.1725,43500.0
2005-02-22 13:45:00,63.68,63.73,63.62,63.62,23100.0,22.176,22.1934,22.1551,22.1551,23100.0
2005-02-22 13:50:00,63.63,63.69,63.6,63.6,18200.0,22.1586,22.1795,22.1481,22.1481,18200.0
2005-02-22 13:55:00,63.6,63.61,63.53,63.58,63800.0,22.1481,22.1516,22.1237,22.1412,63800.0
2005-02-22 14:00:00,63.57,63.59,63.57,63.57,44900.0,22.1377,22.1446,22.1377,22.1377,44900.0
2005-02-22 14:05:00,63.57,63.66,63.56,63.65,55600.0,22.1377,22.169,22.1342,22.1655,55600.0
2005-02-22 14:10:00,63.65,64.15,63.57,64.15,13600.0,22.1655,22.3397,22.1377,22.3397,13600.0
2005-02-22 14:15:00,63.63,63.64,63.59,63.63,21900.0,22.1586,22.1621,22.1446,22.1586,21900.0
2005-02-22 14:20:00,63.63,63.64,63.54,63.55,19300.0,22.1586,22.1621,22.1272,22.1307,19300.0
2005-02-22 14:25:00,63.53,63.62,63.52,63.62,30400.0,22.1237,22.1551,22.1203,22.1551,30400.0
2005-02-22 14:30:00,63.63,63.73,63.62,63.67,72700.0,22.1586,22.1934,22.1551,22.1725,72700.0
2005-02-22 14:35:00,63.67,63.7,63.63,63.69,14100.0,22.1725,22.1829,22.1586,22.1795,14100.0
2005-02-22 14:40:00,63.7,63.7,63.62,63.69,18500.0,22.1829,22.1829,22.1551,22.1795,18500.0
2005-02-22 14:45:00,63.68,63.69,63.57,63.67,23100.0,22.176,22.1795,22.1377,22.1725,23100.0
2005-02-22 14:50:00,63.68,63.71,63.67,63.7,40700.0,22.176,22.1864,22.1725,22.1829,40700.0
2005-02-22 14:55:00,63.7,63.7,63.56,63.58,41400.0,22.1829,22.1829,22.1342,22.1412,41400.0
2005-02-22 15:00:00,63.57,63.67,63.57,63.64,22900.0,22.1377,22.1725,22.1377,22.1621,22900.0
2005-02-22 15:05:00,63.64,63.68,63.61,63.61,24400.0,22.1621,22.176,22.1516,22.1516,24400.0
2005-02-22 15:10:00,63.6,63.62,63.59,63.61,106200.0,22.1481,22.1551,22.1446,22.1516,106200.0
2005-02-22 15:15:00,63.62,63.67,63.61,63.63,43500.0,22.1551,22.1725,22.1516,22.1586,43500.0
2005-02-22 15:20:00,63.61,63.63,63.58,63.62,54600.0,22.1516,22.1586,22.1412,22.1551,54600.0
2005-02-22 15:25:00,63.62,63.62,63.55,63.56,56800.0,22.1551,22.1551,22.1307,22.1342,56800.0
2005-02-22 15:30:00,63.56,63.59,63.56,63.58,34100.0,22.1342,22.1446,22.1342,22.1412,34100.0
2005-02-22 15:35:00,63.59,63.6,63.52,63.53,34500.0,22.1446,22.1481,22.1203,22.1237,34500.0
2005-02-22 15:40:00,63.54,63.56,63.53,63.55,20300.0,22.1272,22.1342,22.1237,22.1307,20300.0
2005-02-22 15:45:00,63.54,63.56,63.53,63.53,64800.0,22.1272,22.1342,22.1237,22.1237,64800.0
2005-02-22 15:50:00,63.54,63.55,63.51,63.52,48100.0,22.1272,22.1307,22.1168,22.1203,48100.0
2005-02-22 15:55:00,63.53,63.55,63.51,63.51,43800.0,22.1237,22.1307,22.1168,22.1168,43800.0
2005-02-23 09:30:00,63.53,63.53,63.53,63.53,0.0,22.1237,22.1237,22.1237,22.1237,0.0
2005-02-23 09:35:00,63.54,63.54,63.42,63.43,112200.0,22.1272,22.1272,22.0854,22.0889,112200.0
2005-02-23 09:40:00,63.45,63.48,63.41,63.47,95500.0,22.0959,22.1063,22.082,22.1029,95500.0
2005-02-23 09:45:00,63.46,63.48,63.34,63.35,34600.0,22.0994,22.1063,22.0576,22.0611,34600.0
2005-02-23 09:50:00,63.36,63.4,63.33,63.4,59800.0,22.0645,22.0785,22.0541,22.0785,59800.0
2005-02-23 09:55:00,63.4,63.4,63.32,63.32,26200.0,22.0785,22.0785,22.0506,22.0506,26200.0
2005-02-23 10:00:00,63.34,63.36,63.33,63.34,19700.0,22.0576,22.0645,22.0541,22.0576,19700.0
2005-02-23 10:05:00,63.34,63.4,63.34,63.4,56800.0,22.0576,22.0785,22.0576,22.0785,56800.0
2005-02-23 10:10:00,63.39,63.52,63.39,63.49,55700.0,22.075,22.1203,22.075,22.1098,55700.0
2005-02-23 10:15:00,63.52,63.52,63.43,63.49,88200.0,22.1203,22.1203,22.0889,22.1098,88200.0
2005-02-23 10:20:00,63.5,63.6,63.49,63.6,37600.0,22.1133,22.1481,22.1098,22.1481,37600.0
2005-02-23 10:25:00,63.59,63.62,63.52,63.61,29600.0,22.1446,22.1551,22.1203,22.1516,29600.0
2005-02-23 10:30:00,63.61,63.62,63.52,63.53,91600.0,22.1516,22.1551,22.1203,22.1237,91600.0
2005-02-23 10:35:00,63.54,63.54,63.51,63.54,51800.0,22.1272,22.1272,22.1168,22.1272,51800.0
2005-02-23 10:40:00,63.56,63.61,63.56,63.57,26400.0,22.1342,22.1516,22.1342,22.1377,26400.0
2005-02-23 10:45:00,63.59,63.65,63.52,63.65,36400.0,22.1446,22.1655,22.1203,22.1655,36400.0
2005-02-23 10:50:00,63.62,63.7,63.54,63.54,54200.0,22.1551,22.1829,22.1272,22.1272,54200.0
2005-02-23 10:55:00,63.54,63.55,63.5,63.52,30300.0,22.1272,22.1307,22.1133,22.1203,30300.0
2005-02-23 11:00:00,63.53,64.5,63.46,63.48,34000.0,22.1237,22.4615,22.0994,22.1063,34000.0
2005-02-23 11:05:00,63.49,63.54,63.47,63.51,24700.0,22.1098,22.1272,22.1029,22.1168,24700.0
2005-02-23 11:10:00,63.53,63.57,63.5,63.56,26900.0,22.1237,22.1377,22.1133,22.1342,26900.0
2005-02-23 11:15:00,63.56,63.61,63.56,63.61,18500.0,22.1342,22.1516,22.1342,22.1516,18500.0
2005-02-23 11:20:00,63.62,63.69,63.61,63.67,44100.0,22.1551,22.1795,22.1516,22.1725,44100.0
2005-02-23 11:25:00,63.67,63.75,63.65,63.73,38000.0,22.1725,22.2004,22.1655,22.1934,38000.0
2005-02-23 11:30:00,63.73,63.81,63.7,63.72,80500.0,22.1934,22.2213,22.1829,22.1899,80500.0
2005-02-23 11:35:00,63.73,63.76,63.69,63.73,29800.0,22.1934,22.2038,22.1795,22.1934,29800.0
2005-02-23 11:40:00,63.7,63.8,63.7,63.79,12400.0,22.1829,22.2178,22.1829,22.2143,12400.0
2005-02-23 11:45:00,63.78,63.83,63.77,63.8,31400.0,22.2108,22.2282,22.2073,22.2178,31400.0
2005-02-23 11:50:00,63.81,63.87,63.8,63.8,25100.0,22.2213,22.2421,22.2178,22.2178,25100.0
2005-02-23 11:55:00,63.81,63.86,63.8,63.86,15400.0,22.2213,22.2387,22.2178,22.2387,15400.0
2005-02-23 12:00:00,63.86,63.94,63.85,63.88,58600.0,22.2387,22.2665,22.2352,22.2456,58600.0
2005-02-23 12:05:00,63.89,63.96,63.85,63.92,43900.0,22.2491,22.2735,22.2352,22.2596,43900.0
2005-02-23 12:10:00,63.92,63.92,63.84,63.88,12700.0,22.2596,22.2596,22.2317,22.2456,12700.0
2005-02-23 12:15:00,63.88,63.89,63.82,63.87,17600.0,22.2456,22.2491,22.2247,22.2421,17600.0
2005-02-23 12:20:00,63.87,63.89,63.83,63.85,20200.0,22.2421,22.2491,22.2282,22.2352,20200.0
2005-02-23 12:25:00,63.87,63.88,63.78,63.79,28700.0,22.2421,22.2456,22.2108,22.2143,28700.0
2005-02-23 12:30:00,63.79,63.8,63.75,63.78,36300.0,22.2143,22.2178,22.2004,22.2108,36300.0
2005-02-23 12:35:00,63.78,63.81,63.77,63.79,10100.0,22.2108,22.2213,22.2073,22.2143,10100.0
2005-02-23 12:40:00,63.77,63.81,63.76,63.79,20200.0,22.2073,22.2213,22.2038,22.2143,20200.0
2005-02-23 12:45:00,63.78,63.78,63.77,63.78,4000.0,22.2108,22.2108,22.2073,22.2108,4000.0
2005-02-23 12:50:00,63.78,63.79,63.77,63.77,4600.0,22.2108,22.2143,22.2073,22.2073,4600.0
2005-02-23 12:55:00,63.78,63.82,63.77,63.8,4600.0,22.2108,22.2247,22.2073,22.2178,4600.0
2005-02-23 13:00:00,63.82,63.83,63.8,63.83,11000.0,22.2247,22.2282,22.2178,22.2282,11000.0
2005-02-23 13:05:00,63.84,63.96,63.82,63.96,49300.0,22.2317,22.2735,22.2247,22.2735,49300.0
2005-02-23 13:10:00,63.97,64.0,63.95,63.96,52900.0,22.277,22.2874,22.27,22.2735,52900.0
2005-02-23 13:15:00,63.96,64.0,63.91,63.99,21100.0,22.2735,22.2874,22.2561,22.2839,21100.0
2005-02-23 13:20:00,63.98,64.0,63.92,63.94,13300.0,22.2805,22.2874,22.2596,22.2665,13300.0
2005-02-23 13:25:00,63.94,63.97,63.92,63.95,15800.0,22.2665,22.277,22.2596,22.27,15800.0
2005-02-23 13:30:00,63.93,63.98,63.92,63.96,6400.0,22.263,22.2805,22.2596,22.2735,6400.0
2005-02-23 13:35:00,63.95,64.06,63.92,64.03,40100.0,22.27,22.3083,22.2596,22.2979,40100.0
2005-02-23 13:40:00,64.03,64.07,63.97,64.0,31700.0,22.2979,22.3118,22.277,22.2874,31700.0
2005-02-23 13:45:00,64.0,64.07,64.0,64.01,15500.0,22.2874,22.3118,22.2874,22.2909,15500.0
2005-02-23 13:50:00,64.05,64.08,63.92,63.95,38200.0,22.3048,22.3153,22.2596,22.27,38200.0
2005-02-23 13:55:00,63.96,63.96,63.91,63.91,9800.0,22.2735,22.2735,22.2561,22.2561,9800.0
2005-02-23 14:00:00,63.92,63.94,63.85,63.92,26900.0,22.2596,22.2665,22.2352,22.2596,26900.0
2005-02-23 14:05:00,63.91,63.93,63.84,63.84,14900.0,22.2561,22.263,22.2317,22.2317,14900.0
2005-02-23 14:10:00,63.85,63.85,63.81,63.82,28400.0,22.2352,22.2352,22.2213,22.2247,28400.0
2005-02-23 14:15:00,63.82,63.97,63.82,63.96,50800.0,22.2247,22.277,22.2247,22.2735,50800.0
2005-02-23 14:20:00,63.96,63.97,63.9,63.94,19800.0,22.2735,22.277,22.2526,22.2665,19800.0
2005-02-23 14:25:00,63.94,63.97,63.92,63.95,16000.0,22.2665,22.277,22.2596,22.27,16000.0
2005-02-23 14:30:00,63.97,64.0,63.94,63.99,57700.0,22.277,22.2874,22.2665,22.2839,57700.0
2005-02-23 14:35:00,63.99,64.03,63.95,63.96,112600.0,22.2839,22.2979,22.27,22.2735,112600.0
2005-02-23 14:40:00,63.96,63.99,63.85,63.9,27000.0,22.2735,22.2839,22.2352,22.2526,27000.0
2005-02-23 14:45:00,63.9,63.95,63.88,63.94,20000.0,22.2526,22.27,22.2456,22.2665,20000.0
2005-02-23 14:50:00,63.94,63.95,63.86,63.87,17000.0,22.2665,22.27,22.2387,22.2421,17000.0
2005-02-23 14:55:00,63.87,63.89,63.85,63.85,16500.0,22.2421,22.2491,22.2352,22.2352,16500.0
2005-02-23 15:00:00,63.85,63.88,63.82,63.88,16300.0,22.2352,22.2456,22.2247,22.2456,16300.0
2005-02-23 15:05:00,63.87,63.88,63.79,63.79,21400.0,22.2421,22.2456,22.2143,22.2143,21400.0
2005-02-23 15:10:00,63.79,63.85,63.79,63.81,70300.0,22.2143,22.2352,22.2143,22.2213,70300.0
2005-02-23 15:15:00,63.84,63.87,63.76,63.79,51400.0,22.2317,22.2421,22.2038,22.2143,51400.0
2005-02-23 15:20:00,63.79,63.85,63.78,63.8,119200.0,22.2143,22.2352,22.2108,22.2178,119200.0
2005-02-23 15:25:00,63.79,63.82,63.78,63.78,54300.0,22.2143,22.2247,22.2108,22.2108,54300.0
2005-02-23 15:30:00,63.78,63.84,63.78,63.84,35700.0,22.2108,22.2317,22.2108,22.2317,35700.0
2005-02-23 15:35:00,63.84,63.87,63.8,63.85,82300.0,22.2317,22.2421,22.2178,22.2352,82300.0
2005-02-23 15:40:00,63.86,63.86,63.79,63.8,31800.0,22.2387,22.2387,22.2143,22.2178,31800.0
2005-02-23 15:45:00,63.79,63.82,63.78,63.8,54200.0,22.2143,22.2247,22.2108,22.2178,54200.0
2005-02-23 15:50:00,63.8,63.89,63.8,63.88,46600.0,22.2178,22.2491,22.2178,22.2456,46600.0
2005-02-23 15:55:00,63.89,63.9,63.85,63.87,84800.0,22.2491,22.2526,22.2352,22.2421,84800.0
2005-02-24 09:30:00,64.32,64.38,64.32,64.38,4000.0,22.3989,22.4197,22.3989,22.4197,4000.0
2005-02-24 09:35:00,64.38,64.44,64.34,64.39,200500.0,22.4197,22.4406,22.4058,22.4232,200500.0
2005-02-24 09:40:00,64.4,64.4,64.2,64.22,43000.0,22.4267,22.4267,22.3571,22.364,43000.0
2005-02-24 09:45:00,64.22,64.27,64.21,64.24,52200.0,22.364,22.3814,22.3605,22.371,52200.0
2005-02-24 09:50:00,64.25,64.25,64.18,64.18,42600.0,22.3745,22.3745,22.3501,22.3501,42600.0
2005-02-24 09:55:00,64.18,64.26,64.15,64.24,29500.0,22.3501,22.378,22.3397,22.371,29500.0
2005-02-24 10:00:00,64.25,64.25,64.11,64.14,57100.0,22.3745,22.3745,22.3257,22.3362,57100.0
2005-02-24 10:05:00,64.15,64.24,64.1,64.18,36400.0,22.3397,22.371,22.3222,22.3501,36400.0
2005-02-24 10:10:00,64.19,64.25,64.16,64.25,100200.0,22.3536,22.3745,22.3431,22.3745,100200.0
2005-02-24 10:15:00,64.26,64.27,64.18,64.2,71700.0,22.378,22.3814,22.3501,22.3571,71700.0
2005-02-24 10:20:00,64.18,64.19,63.99,63.99,136000.0,22.3501,22.3536,22.2839,22.2839,136000.0
2005-02-24 10:25:00,63.98,64.0,63.92,64.0,68700.0,22.2805,22.2874,22.2596,22.2874,68700.0
2005-02-24 10:30:00,63.99,64.07,63.88,64.04,90000.0,22.2839,22.3118,22.2456,22.3013,90000.0
2005-02-24 10:35:00,64.04,64.04,63.85,63.99,88800.0,22.3013,22.3013,22.2352,22.2839,88800.0
2005-02-24 10:40:00,63.99,63.99,63.89,63.93,43200.0,22.2839,22.2839,22.2491,22.263,43200.0
2005-02-24 10:45:00,63.93,64.05,63.93,63.99,51600.0,22.263,22.3048,22.263,22.2839,51600.0
2005-02-24 10:50:00,64.0,64.07,63.99,64.04,78600.0,22.2874,22.3118,22.2839,22.3013,78600.0
2005-02-24 10:55:00,64.03,64.09,63.95,63.96,43500.0,22.2979,22.3188,22.27,22.2735,43500.0
2005-02-24 11:00:00,63.96,63.96,63.87,63.96,31000.0,22.2735,22.2735,22.2421,22.2735,31000.0
2005-02-24 11:05:00,63.95,63.95,63.8,63.83,72600.0,22.27,22.27,22.2178,22.2282,72600.0
2005-02-24 11:10:00,63.81,63.84,63.76,63.81,74300.0,22.2213,22.2317,22.2038,22.2213,74300.0
2005-02-24 11:15:00,63.82,63.82,63.7,63.7,75800.0,22.2247,22.2247,22.1829,22.1829,75800.0
2005-02-24 11:20:00,63.68,63.82,63.67,63.72,48700.0,22.176,22.2247,22.1725,22.1899,48700.0
2005-02-24 11:25:00,63.75,63.76,63.68,63.69,49500.0,22.2004,22.2038,22.176,22.1795,49500.0
2005-02-24 11:30:00,63.69,63.77,63.68,63.68,60100.0,22.1795,22.2073,22.176,22.176,60100.0
2005-02-24 11:35:00,63.65,63.66,63.54,63.55,54200.0,22.1655,22.169,22.1272,22.1307,54200.0
2005-02-24 11:40:00,63.54,63.58,63.5,63.54,66200.0,22.1272,22.1412,22.1133,22.1272,66200.0
2005-02-24 11:45:00,63.55,63.68,63.55,63.66,71300.0,22.1307,22.176,22.1307,22.169,71300.0
2005-02-24 11:50:00,63.66,63.7,63.64,63.69,27800.0,22.169,22.1829,22.1621,22.1795,27800.0
2005-02-24 11:55:00,63.68,63.69,63.63,63.63,36700.0,22.176,22.1795,22.1586,22.1586,36700.0
2005-02-24 12:00:00,63.67,63.74,63.63,63.66,30500.0,22.1725,22.1969,22.1586,22.169,30500.0
2005-02-24 12:05:00,63.7,63.74,63.7,63.71,30600.0,22.1829,22.1969,22.1829,22.1864,30600.0
2005-02-24 12:10:00,63.71,63.77,63.7,63.77,50800.0,22.1864,22.2073,22.1829,22.2073,50800.0
2005-02-24 12:15:00,63.76,63.84,63.75,63.82,43600.0,22.2038,22.2317,22.2004,22.2247,43600.0
2005-02-24 12:20:00,63.82,63.84,63.78,63.83,20400.0,22.2247,22.2317,22.2108,22.2282,20400.0
2005-02-24 12:25:00,63.84,63.9,63.82,63.82,38700.0,22.2317,22.2526,22.2247,22.2247,38700.0
2005-02-24 12:30:00,63.82,63.84,63.76,63.77,29700.0,22.2247,22.2317,22.2038,22.2073,29700.0
2005-02-24 12:35:00,63.77,63.8,63.75,63.77,11100.0,22.2073,22.2178,22.2004,22.2073,11100.0
2005-02-24 12:40:00,63.79,63.8,63.75,63.79,36700.0,22.2143,22.2178,22.2004,22.2143,36700.0
2005-02-24 12:45:00,63.77,63.82,63.71,63.73,32900.0,22.2073,22.2247,22.1864,22.1934,32900.0
2005-02-24 12:50:00,63.73,63.75,63.72,63.74,3000.0,22.1934,22.2004,22.1899,22.1969,3000.0
2005-02-24 12:55:00,63.73,63.8,63.73,63.78,35700.0,22.1934,22.2178,22.1934,22.2108,35700.0
2005-02-24 13:00:00,63.78,63.8,63.78,63.78,6000.0,22.2108,22.2178,22.2108,22.2108,6000.0
2005-02-24 13:05:00,63.79,63.79,63.72,63.76,9400.0,22.2143,22.2143,22.1899,22.2038,9400.0
2005-02-24 13:10:00,63.77,63.79,63.71,63.73,29500.0,22.2073,22.2143,22.1864,22.1934,29500.0
2005-02-24 13:15:00,63.73,63.73,63.65,63.69,9900.0,22.1934,22.1934,22.1655,22.1795,9900.0
2005-02-24 13:20:00,63.69,63.73,63.64,63.64,25200.0,22.1795,22.1934,22.1621,22.1621,25200.0
2005-02-24 13:25:00,63.64,63.71,63.64,63.7,43400.0,22.1621,22.1864,22.1621,22.1829,43400.0
2005-02-24 13:30:00,63.69,63.71,63.63,63.64,34000.0,22.1795,22.1864,22.1586,22.1621,34000.0
2005-02-24 13:35:00,63.64,63.72,63.64,63.68,26800.0,22.1621,22.1899,22.1621,22.176,26800.0
2005-02-24 13:40:00,63.68,63.7,63.65,63.67,16100.0,22.176,22.1829,22.1655,22.1725,16100.0
2005-02-24 13:45:00,63.68,63.71,63.68,63.71,3800.0,22.176,22.1864,22.176,22.1864,3800.0
2005-02-24 13:50:00,63.7,63.78,63.68,63.74,20000.0,22.1829,22.2108,22.176,22.1969,20000.0
2005-02-24 13:55:00,63.74,63.76,63.73,63.75,11600.0,22.1969,22.2038,22.1934,22.2004,11600.0
2005-02-24 14:00:00,63.75,63.79,63.7,63.79,35300.0,22.2004,22.2143,22.1829,22.2143,35300.0
2005-02-24 14:05:00,63.79,63.79,63.73,63.74,19000.0,22.2143,22.2143,22.1934,22.1969,19000.0
2005-02-24 14:10:00,63.75,63.81,63.75,63.8,49600.0,22.2004,22.2213,22.2004,22.2178,49600.0
2005-02-24 14:15:00,63.78,63.8,63.75,63.76,61400.0,22.2108,22.2178,22.2004,22.2038,61400.0
2005-02-24 14:20:00,63.76,63.92,63.75,63.85,44700.0,22.2038,22.2596,22.2004,22.2352,44700.0
2005-02-24 14:25:00,63.81,63.85,63.78,63.79,28600.0,22.2213,22.2352,22.2108,22.2143,28600.0
2005-02-24 14:30:00,63.79,63.89,63.76,63.86,34500.0,22.2143,22.2491,22.2038,22.2387,34500.0
2005-02-24 14:35:00,63.84,63.86,63.78,63.79,68900.0,22.2317,22.2387,22.2108,22.2143,68900.0
2005-02-24 14:40:00,63.78,63.84,63.77,63.78,30600.0,22.2108,22.2317,22.2073,22.2108,30600.0
2005-02-24 14:45:00,63.78,63.79,63.77,63.78,10800.0,22.2108,22.2143,22.2073,22.2108,10800.0
2005-02-24 14:50:00,63.78,63.8,63.77,63.8,51800.0,22.2108,22.2178,22.2073,22.2178,51800.0
2005-02-24 14:55:00,63.79,63.84,63.78,63.81,128000.0,22.2143,22.2317,22.2108,22.2213,128000.0
2005-02-24 15:00:00,63.8,63.83,63.8,63.83,98900.0,22.2178,22.2282,22.2178,22.2282,98900.0
2005-02-24 15:05:00,63.84,63.94,63.83,63.92,49100.0,22.2317,22.2665,22.2282,22.2596,49100.0
2005-02-24 15:10:00,63.92,63.95,63.89,63.91,49000.0,22.2596,22.27,22.2491,22.2561,49000.0
2005-02-24 15:15:00,63.91,63.96,63.9,63.96,37900.0,22.2561,22.2735,22.2526,22.2735,37900.0
2005-02-24 15:20:00,63.96,63.96,63.9,63.92,45300.0,22.2735,22.2735,22.2526,22.2596,45300.0
2005-02-24 15:25:00,63.92,63.94,63.9,63.92,45900.0,22.2596,22.2665,22.2526,22.2596,45900.0
2005-02-24 15:30:00,63.92,63.92,63.88,63.89,59200.0,22.2596,22.2596,22.2456,22.2491,59200.0
2005-02-24 15:35:00,63.89,63.9,63.87,63.89,74500.0,22.2491,22.2526,22.2421,22.2491,74500.0
2005-02-24 15:40:00,63.88,63.94,63.86,63.93,102500.0,22.2456,22.2665,22.2387,22.263,102500.0
2005-02-24 15:45:00,63.89,63.93,63.89,63.92,49500.0,22.2491,22.263,22.2491,22.2596,49500.0
2005-02-24 15:50:00,63.92,63.95,63.9,63.94,128600.0,22.2596,22.27,22.2526,22.2665,128600.0
2005-02-24 15:55:00,63.94,63.97,63.88,63.88,224100.0,22.2665,22.277,22.2456,22.2456,224100.0
2005-02-25 09:30:00,64.8,64.81,64.75,64.81,4600.0,22.566,22.5695,22.5486,22.5695,4600.0
2005-02-25 09:35:00,64.81,64.85,64.75,64.75,189900.0,22.5695,22.5834,22.5486,22.5486,189900.0
2005-02-25 09:40:00,64.76,64.78,64.73,64.74,94300.0,22.5521,22.559,22.5416,22.5451,94300.0
2005-02-25 09:45:00,64.74,64.79,64.56,64.6,147900.0,22.5451,22.5625,22.4824,22.4964,147900.0
2005-02-25 09:50:00,64.57,64.65,64.57,64.59,100900.0,22.4859,22.5138,22.4859,22.4929,100900.0
2005-02-25 09:55:00,64.59,64.64,64.57,64.6,95500.0,22.4929,22.5103,22.4859,22.4964,95500.0
2005-02-25 10:00:00,64.6,64.79,64.59,64.76,139900.0,22.4964,22.5625,22.4929,22.5521,139900.0
2005-02-25 10:05:00,64.75,64.82,64.75,64.78,116300.0,22.5486,22.573,22.5486,22.559,116300.0
2005-02-25 10:10:00,64.77,64.79,64.72,64.72,198200.0,22.5556,22.5625,22.5382,22.5382,198200.0
2005-02-25 10:15:00,64.73,64.73,64.61,64.71,104400.0,22.5416,22.5416,22.4998,22.5347,104400.0
2005-02-25 10:20:00,64.72,64.75,64.7,64.73,93500.0,22.5382,22.5486,22.5312,22.5416,93500.0
2005-02-25 10:25:00,64.74,64.79,64.73,64.78,83900.0,22.5451,22.5625,22.5416,22.559,83900.0
2005-02-25 10:30:00,64.79,64.87,64.75,64.77,93900.0,22.5625,22.5904,22.5486,22.5556,93900.0
2005-02-25 10:35:00,64.77,64.83,64.77,64.77,78200.0,22.5556,22.5765,22.5556,22.5556,78200.0
2005-02-25 10:40:00,64.78,64.85,64.75,64.8,128600.0,22.559,22.5834,22.5486,22.566,128600.0
2005-02-25 10:45:00,64.85,64.85,64.78,64.78,448500.0,22.5834,22.5834,22.559,22.559,448500.0
2005-02-25 10:50:00,64.79,64.84,64.78,64.84,87100.0,22.5625,22.5799,22.559,22.5799,87100.0
2005-02-25 10:55:00,64.83,65.04,64.82,64.94,146300.0,22.5765,22.6496,22.573,22.6148,146300.0
2005-02-25 11:00:00,64.96,65.09,64.96,65.0,475200.0,22.6217,22.667,22.6217,22.6357,475200.0
2005-02-25 11:05:00,65.0,65.1,64.98,65.09,151800.0,22.6357,22.6705,22.6287,22.667,151800.0
2005-02-25 11:10:00,65.1,65.13,65.02,65.07,105600.0,22.6705,22.6809,22.6426,22.66,105600.0
2005-02-25 11:15:00,65.08,65.15,65.06,65.06,168300.0,22.6635,22.6879,22.6566,22.6566,168300.0
2005-02-25 11:20:00,65.06,65.17,64.8,65.13,86000.0,22.6566,22.6949,22.566,22.6809,86000.0
2005-02-25 11:25:00,65.12,65.23,65.08,65.22,105500.0,22.6774,22.7158,22.6635,22.7123,105500.0
2005-02-25 11:30:00,65.18,65.22,65.14,65.18,63100.0,22.6983,22.7123,22.6844,22.6983,63100.0
2005-02-25 11:35:00,65.18,65.2,65.17,65.19,106800.0,22.6983,22.7053,22.6949,22.7018,106800.0
2005-02-25 11:40:00,65.19,65.19,65.15,65.18,86900.0,22.7018,22.7018,22.6879,22.6983,86900.0
2005-02-25 11:45:00,65.18,65.18,65.1,65.11,118800.0,22.6983,22.6983,22.6705,22.674,118800.0
2005-02-25 11:50:00,65.12,65.27,65.12,65.22,149900.0,22.6774,22.7297,22.6774,22.7123,149900.0
2005-02-25 11:55:00,65.21,65.23,65.15,65.16,30400.0,22.7088,22.7158,22.6879,22.6914,30400.0
2005-02-25 12:00:00,65.16,65.17,65.12,65.16,47000.0,22.6914,22.6949,22.6774,22.6914,47000.0
2005-02-25 12:05:00,65.16,65.18,65.1,65.14,30300.0,22.6914,22.6983,22.6705,22.6844,30300.0
2005-02-25 12:10:00,65.14,65.15,65.11,65.12,21200.0,22.6844,22.6879,22.674,22.6774,21200.0
2005-02-25 12:15:00,65.12,65.14,65.09,65.12,33100.0,22.6774,22.6844,22.667,22.6774,33100.0
2005-02-25 12:20:00,65.12,65.13,65.06,65.07,34800.0,22.6774,22.6809,22.6566,22.66,34800.0
2005-02-25 12:25:00,65.07,65.07,65.03,65.05,46700.0,22.66,22.66,22.6461,22.6531,46700.0
2005-02-25 12:30:00,65.05,65.05,65.03,65.03,22900.0,22.6531,22.6531,22.6461,22.6461,22900.0
2005-02-25 12:35:00,65.04,65.12,65.04,65.09,21800.0,22.6496,22.6774,22.6496,22.667,21800.0
2005-02-25 12:40:00,65.1,65.15,65.09,65.14,14900.0,22.6705,22.6879,22.667,22.6844,14900.0
2005-02-25 12:45:00,65.14,65.14,65.11,65.12,34900.0,22.6844,22.6844,22.674,22.6774,34900.0
2005-02-25 12:50:00,65.11,65.11,65.04,65.06,30700.0,22.674,22.674,22.6496,22.6566,30700.0
2005-02-25 12:55:00,65.05,65.06,64.95,65.0,144800.0,22.6531,22.6566,22.6182,22.6357,144800.0
2005-02-25 13:00:00,65.0,65.02,64.97,64.97,129400.0,22.6357,22.6426,22.6252,22.6252,129400.0
2005-02-25 13:05:00,64.98,65.0,64.97,65.0,126000.0,22.6287,22.6357,22.6252,22.6357,126000.0
2005-02-25 13:10:00,64.98,65.1,64.98,65.1,35800.0,22.6287,22.6705,22.6287,22.6705,35800.0
2005-02-25 13:15:00,65.11,65.18,65.05,65.12,34600.0,22.674,22.6983,22.6531,22.6774,34600.0
2005-02-25 13:20:00,65.12,65.13,65.0,65.05,94300.0,22.6774,22.6809,22.6357,22.6531,94300.0
2005-02-25 13:25:00,65.05,65.06,65.0,65.01,18400.0,22.6531,22.6566,22.6357,22.6391,18400.0
2005-02-25 13:30:00,65.02,65.07,65.0,65.05,47200.0,22.6426,22.66,22.6357,22.6531,47200.0
2005-02-25 13:35:00,65.06,65.07,65.0,65.0,65600.0,22.6566,22.66,22.6357,22.6357,65600.0
2005-02-25 13:40:00,64.99,65.03,64.98,65.03,48600.0,22.6322,22.6461,22.6287,22.6461,48600.0
2005-02-25 13:45:00,65.04,65.04,64.96,64.96,41700.0,22.6496,22.6496,22.6217,22.6217,41700.0
2005-02-25 13:50:00,64.97,65.05,64.96,65.03,62800.0,22.6252,22.6531,22.6217,22.6461,62800.0
2005-02-25 13:55:00,65.04,65.1,65.02,65.06,52900.0,22.6496,22.6705,22.6426,22.6566,52900.0
2005-02-25 14:00:00,65.08,65.13,65.07,65.09,41300.0,22.6635,22.6809,22.66,22.667,41300.0
2005-02-25 14:05:00,65.08,65.17,65.08,65.16,34300.0,22.6635,22.6949,22.6635,22.6914,34300.0
2005-02-25 14:10:00,65.17,65.19,65.14,65.16,27100.0,22.6949,22.7018,22.6844,22.6914,27100.0
2005-02-25 14:15:00,65.18,65.2,65.15,65.17,40000.0,22.6983,22.7053,22.6879,22.6949,40000.0
2005-02-25 14:20:00,65.17,65.24,65.16,65.23,77100.0,22.6949,22.7192,22.6914,22.7158,77100.0
2005-02-25 14:25:00,65.22,65.23,65.15,65.15,55500.0,22.7123,22.7158,22.6879,22.6879,55500.0
2005-02-25 14:30:00,65.15,65.2,65.14,65.14,41100.0,22.6879,22.7053,22.6844,22.6844,41100.0
2005-02-25 14:35:00,65.15,65.17,65.11,65.15,46400.0,22.6879,22.6949,22.674,22.6879,46400.0
2005-02-25 14:40:00,65.15,65.15,65.1,65.11,22600.0,22.6879,22.6879,22.6705,22.674,22600.0
2005-02-25 14:45:00,65.11,65.15,65.09,65.14,52400.0,22.674,22.6879,22.667,22.6844,52400.0
2005-02-25 14:50:00,65.14,65.17,65.13,65.15,37200.0,22.6844,22.6949,22.6809,22.6879,37200.0
2005-02-25 14:55:00,65.15,65.22,65.15,65.21,107900.0,22.6879,22.7123,22.6879,22.7088,107900.0
2005-02-25 15:00:00,65.23,65.27,65.23,65.26,128000.0,22.7158,22.7297,22.7158,22.7262,128000.0
2005-02-25 15:05:00,65.27,65.31,65.23,65.25,97000.0,22.7297,22.7436,22.7158,22.7227,97000.0
2005-02-25 15:10:00,65.25,65.27,65.22,65.25,46000.0,22.7227,22.7297,22.7123,22.7227,46000.0
2005-02-25 15:15:00,65.25,65.25,65.19,65.21,70600.0,22.7227,22.7227,22.7018,22.7088,70600.0
2005-02-25 15:20:00,65.21,65.24,65.2,65.2,29900.0,22.7088,22.7192,22.7053,22.7053,29900.0
2005-02-25 15:25:00,65.22,65.22,65.15,65.18,79400.0,22.7123,22.7123,22.6879,22.6983,79400.0
2005-02-25 15:30:00,65.17,65.23,65.14,65.22,73800.0,22.6949,22.7158,22.6844,22.7123,73800.0
2005-02-25 15:35:00,65.21,65.21,65.15,65.19,77900.0,22.7088,22.7088,22.6879,22.7018,77900.0
2005-02-25 15:40:00,65.19,65.19,65.12,65.13,89500.0,22.7018,22.7018,22.6774,22.6809,89500.0
2005-02-25 15:45:00,65.12,65.15,65.07,65.08,203600.0,22.6774,22.6879,22.66,22.6635,203600.0
2005-02-25 15:50:00,65.09,65.15,65.06,65.06,133300.0,22.667,22.6879,22.6566,22.6566,133300.0
2005-02-25 15:55:00,65.06,65.07,65.0,65.07,148500.0,22.6566,22.66,22.6357,22.66,148500.0
2005-02-28 09:30:00,65.88,65.88,65.88,65.88,0.0,22.9421,22.9421,22.9421,22.9421,0.0
2005-02-28 09:35:00,65.81,65.82,65.75,65.77,199900.0,22.9177,22.9212,22.8968,22.9038,199900.0
2005-02-28 09:40:00,65.76,65.8,65.75,65.77,105400.0,22.9003,22.9143,22.8968,22.9038,105400.0
2005-02-28 09:45:00,65.79,65.85,65.79,65.83,300600.0,22.9108,22.9317,22.9108,22.9247,300600.0
2005-02-28 09:50:00,65.83,65.91,65.78,65.91,85100.0,22.9247,22.9526,22.9073,22.9526,85100.0
2005-02-28 09:55:00,65.93,66.02,65.88,66.0,75800.0,22.9595,22.9909,22.9421,22.9839,75800.0
2005-02-28 10:00:00,66.0,66.05,65.93,65.95,116200.0,22.9839,23.0013,22.9595,22.9665,116200.0
2005-02-28 10:05:00,65.95,65.96,65.85,65.85,170500.0,22.9665,22.97,22.9317,22.9317,170500.0
2005-02-28 10:10:00,65.85,65.86,65.69,65.71,152300.0,22.9317,22.9351,22.8759,22.8829,152300.0
2005-02-28 10:15:00,65.71,65.83,65.64,65.66,138700.0,22.8829,22.9247,22.8585,22.8655,138700.0
2005-02-28 10:20:00,65.65,65.65,65.59,65.62,133700.0,22.862,22.862,22.8411,22.8516,133700.0
2005-02-28 10:25:00,65.62,65.7,65.57,65.57,171600.0,22.8516,22.8794,22.8342,22.8342,171600.0
2005-02-28 10:30:00,65.57,65.61,65.55,65.6,93600.0,22.8342,22.8481,22.8272,22.8446,93600.0
2005-02-28 10:35:00,65.6,65.6,65.5,65.52,194400.0,22.8446,22.8446,22.8098,22.8167,194400.0
2005-02-28 10:40:00,65.52,65.58,65.47,65.48,154700.0,22.8167,22.8376,22.7993,22.8028,154700.0
2005-02-28 10:45:00,65.47,65.62,65.47,65.6,110600.0,22.7993,22.8516,22.7993,22.8446,110600.0
2005-02-28 10:50:00,65.6,65.63,65.55,65.55,58500.0,22.8446,22.8551,22.8272,22.8272,58500.0
2005-02-28 10:55:00,65.55,65.58,65.47,65.58,89700.0,22.8272,22.8376,22.7993,22.8376,89700.0
2005-02-28 11:00:00,65.57,65.62,65.54,65.59,98400.0,22.8342,22.8516,22.8237,22.8411,98400.0
2005-02-28 11:05:00,65.59,65.59,65.37,65.38,93400.0,22.8411,22.8411,22.7645,22.768,93400.0
2005-02-28 11:10:00,65.36,65.41,65.34,65.39,44000.0,22.761,22.7784,22.7541,22.7715,44000.0
2005-02-28 11:15:00,65.39,65.39,65.26,65.31,38900.0,22.7715,22.7715,22.7262,22.7436,38900.0
2005-02-28 11:20:00,65.31,65.31,65.25,65.25,16900.0,22.7436,22.7436,22.7227,22.7227,16900.0
2005-02-28 11:25:00,65.26,65.26,65.12,65.13,48200.0,22.7262,22.7262,22.6774,22.6809,48200.0
2005-02-28 11:30:00,65.13,65.29,65.12,65.13,41600.0,22.6809,22.7366,22.6774,22.6809,41600.0
2005-02-28 11:35:00,65.1,65.1,64.89,64.9,114000.0,22.6705,22.6705,22.5974,22.6008,114000.0
2005-02-28 11:40:00,64.9,64.92,64.84,64.9,32200.0,22.6008,22.6078,22.5799,22.6008,32200.0
2005-02-28 11:45:00,64.9,64.94,64.9,64.91,30400.0,22.6008,22.6148,22.6008,22.6043,30400.0
2005-02-28 11:50:00,64.91,64.91,64.8,64.86,20000.0,22.6043,22.6043,22.566,22.5869,20000.0
2005-02-28 11:55:00,64.83,64.87,64.73,64.74,26100.0,22.5765,22.5904,22.5416,22.5451,26100.0
2005-02-28 12:00:00,64.74,64.74,64.48,64.55,62800.0,22.5451,22.5451,22.4546,22.479,62800.0
2005-02-28 12:05:00,64.5,64.53,64.33,64.4,81000.0,22.4615,22.472,22.4023,22.4267,81000.0
2005-02-28 12:10:00,64.41,64.5,64.35,64.37,60200.0,22.4302,22.4615,22.4093,22.4163,60200.0
2005-02-28 12:15:00,64.37,64.37,64.25,64.25,28900.0,22.4163,22.4163,22.3745,22.3745,28900.0
2005-02-28 12:20:00,64.25,64.26,64.05,64.16,57300.0,22.3745,22.378,22.3048,22.3431,57300.0
2005-02-28 12:25:00,64.15,64.21,64.11,64.2,66900.0,22.3397,22.3605,22.3257,22.3571,66900.0
2005-02-28 12:30:00,64.2,64.29,64.14,64.29,64000.0,22.3571,22.3884,22.3362,22.3884,64000.0
2005-02-28 12:35:00,64.29,64.3,64.15,64.23,93000.0,22.3884,22.3919,22.3397,22.3675,93000.0
2005-02-28 12:40:00,64.2,64.3,64.1,64.3,40400.0,22.3571,22.3919,22.3222,22.3919,40400.0
2005-02-28 12:45:00,64.27,64.45,64.27,64.45,71100.0,22.3814,22.4441,22.3814,22.4441,71100.0
2005-02-28 12:50:00,64.45,64.55,64.42,64.5,36700.0,22.4441,22.479,22.4337,22.4615,36700.0
2005-02-28 12:55:00,64.47,64.58,64.46,64.57,61300.0,22.4511,22.4894,22.4476,22.4859,61300.0
2005-02-28 13:00:00,64.57,64.78,64.57,64.6,35300.0,22.4859,22.559,22.4859,22.4964,35300.0
2005-02-28 13:05:00,64.6,64.64,64.41,64.48,35600.0,22.4964,22.5103,22.4302,22.4546,35600.0
2005-02-28 13:10:00,64.48,64.57,64.47,64.57,26100.0,22.4546,22.4859,22.4511,22.4859,26100.0
2005-02-28 13:15:00,64.57,64.62,64.55,64.62,11700.0,22.4859,22.5033,22.479,22.5033,11700.0
2005-02-28 13:20:00,64.62,64.75,64.52,64.72,40500.0,22.5033,22.5486,22.4685,22.5382,40500.0
2005-02-28 13:25:00,64.75,64.75,64.68,64.73,14200.0,22.5486,22.5486,22.5242,22.5416,14200.0
2005-02-28 13:30:00,64.72,64.73,64.64,64.64,28600.0,22.5382,22.5416,22.5103,22.5103,28600.0
2005-02-28 13:35:00,64.62,64.62,64.55,64.56,19900.0,22.5033,22.5033,22.479,22.4824,19900.0
2005-02-28 13:40:00,64.57,64.7,64.56,64.6,49600.0,22.4859,22.5312,22.4824,22.4964,49600.0
2005-02-28 13:45:00,64.6,64.63,64.56,64.57,27900.0,22.4964,22.5068,22.4824,22.4859,27900.0
2005-02-28 13:50:00,64.58,64.69,64.55,64.58,44000.0,22.4894,22.5277,22.479,22.4894,44000.0
2005-02-28 13:55:00,64.57,64.72,64.57,64.72,17500.0,22.4859,22.5382,22.4859,22.5382,17500.0
2005-02-28 14:00:00,64.69,64.72,64.59,64.59,38500.0,22.5277,22.5382,22.4929,22.4929,38500.0
2005-02-28 14:05:00,64.6,64.77,64.6,64.77,22300.0,22.4964,22.5556,22.4964,22.5556,22300.0
2005-02-28 14:10:00,64.77,64.8,64.74,64.8,46500.0,22.5556,22.566,22.5451,22.566,46500.0
2005-02-28 14:15:00,64.8,64.9,64.8,64.86,18800.0,22.566,22.6008,22.566,22.5869,18800.0
2005-02-28 14:20:00,64.91,64.99,64.87,64.97,30800.0,22.6043,22.6322,22.5904,22.6252,30800.0
2005-02-28 14:25:00,64.98,64.99,64.91,64.91,27000.0,22.6287,22.6322,22.6043,22.6043,27000.0
2005-02-28 14:30:00,64.91,64.92,64.84,64.87,23100.0,22.6043,22.6078,22.5799,22.5904,23100.0
2005-02-28 14:35:00,64.87,65.06,64.87,64.96,45900.0,22.5904,22.6566,22.5904,22.6217,45900.0
2005-02-28 14:40:00,65.0,65.05,64.95,65.05,15200.0,22.6357,22.6531,22.6182,22.6531,15200.0
2005-02-28 14:45:00,65.03,65.07,65.01,65.01,23500.0,22.6461,22.66,22.6391,22.6391,23500.0
2005-02-28 14:50:00,65.01,65.07,64.95,65.07,21900.0,22.6391,22.66,22.6182,22.66,21900.0
2005-02-28 14:55:00,65.05,65.13,65.04,65.11,159100.0,22.6531,22.6809,22.6496,22.674,159100.0
2005-02-28 15:00:00,65.09,65.14,65.07,65.07,16800.0,22.667,22.6844,22.66,22.66,16800.0
2005-02-28 15:05:00,65.07,65.09,65.06,65.07,57400.0,22.66,22.667,22.6566,22.66,57400.0
2005-02-28 15:10:00,65.07,65.1,65.05,65.06,58000.0,22.66,22.6705,22.6531,22.6566,58000.0
2005-02-28 15:15:00,65.07,65.12,65.07,65.1,55700.0,22.66,22.6774,22.66,22.6705,55700.0
2005-02-28 15:20:00,65.1,65.18,65.1,65.12,42500.0,22.6705,22.6983,22.6705,22.6774,42500.0
2005-02-28 15:25:00,65.13,65.13,65.05,65.05,22200.0,22.6809,22.6809,22.6531,22.6531,22200.0
2005-02-28 15:30:00,65.03,65.15,65.03,65.14,49100.0,22.6461,22.6879,22.6461,22.6844,49100.0
2005-02-28 15:35:00,65.14,65.15,65.11,65.13,35800.0,22.6844,22.6879,22.674,22.6809,35800.0
2005-02-28 15:40:00,65.13,65.14,65.04,65.08,38200.0,22.6809,22.6844,22.6496,22.6635,38200.0
2005-02-28 15:45:00,65.08,65.08,65.05,65.06,15900.0,22.6635,22.6635,22.6531,22.6566,15900.0
2005-02-28 15:50:00,65.06,65.06,64.92,64.93,110900.0,22.6566,22.6566,22.6078,22.6113,110900.0
2005-02-28 15:55:00,64.91,64.93,64.85,64.88,61800.0,22.6043,22.6113,22.5834,22.5939,61800.0
2005-03-01 09:30:00,64.76,64.82,64.76,64.82,7000.0,22.5521,22.573,22.5521,22.573,7000.0
2005-03-01 09:35:00,64.82,64.9,64.82,64.89,148100.0,22.573,22.6008,22.573,22.5974,148100.0
2005-03-01 09:40:00,64.89,64.9,64.73,64.74,132600.0,22.5974,22.6008,22.5416,22.5451,132600.0
2005-03-01 09:45:00,64.72,64.73,64.56,64.61,95200.0,22.5382,22.5416,22.4824,22.4998,95200.0
2005-03-01 09:50:00,64.62,64.62,64.38,64.5,77900.0,22.5033,22.5033,22.4197,22.4615,77900.0
2005-03-01 09:55:00,64.49,64.54,64.43,64.47,97100.0,22.4581,22.4755,22.4372,22.4511,97100.0
2005-03-01 10:00:00,64.47,64.57,64.39,64.54,113600.0,22.4511,22.4859,22.4232,22.4755,113600.0
2005-03-01 10:05:00,64.54,64.61,64.45,64.45,126000.0,22.4755,22.4998,22.4441,22.4441,126000.0
2005-03-01 10:10:00,64.45,64.46,64.35,64.35,47100.0,22.4441,22.4476,22.4093,22.4093,47100.0
2005-03-01 10:15:00,64.36,64.46,64.35,64.46,59800.0,22.4128,22.4476,22.4093,22.4476,59800.0
2005-03-01 10:20:00,64.45,64.46,64.33,64.37,30100.0,22.4441,22.4476,22.4023,22.4163,30100.0
2005-03-01 10:25:00,64.37,64.41,64.34,64.35,134600.0,22.4163,22.4302,22.4058,22.4093,134600.0
2005-03-01 10:30:00,64.35,64.41,64.33,64.37,126000.0,22.4093,22.4302,22.4023,22.4163,126000.0
2005-03-01 10:35:00,64.37,64.45,64.31,64.33,188900.0,22.4163,22.4441,22.3954,22.4023,188900.0
2005-03-01 10:40:00,64.34,64.4,64.31,64.35,146700.0,22.4058,22.4267,22.3954,22.4093,146700.0
2005-03-01 10:45:00,64.34,64.35,64.2,64.2,74100.0,22.4058,22.4093,22.3571,22.3571,74100.0
2005-03-01 10:50:00,64.2,64.23,64.0,64.08,132500.0,22.3571,22.3675,22.2874,22.3153,132500.0
2005-03-01 10:55:00,64.05,64.31,64.05,64.27,98800.0,22.3048,22.3954,22.3048,22.3814,98800.0
2005-03-01 11:00:00,64.28,64.3,64.19,64.3,120900.0,22.3849,22.3919,22.3536,22.3919,120900.0
2005-03-01 11:05:00,64.3,64.39,64.22,64.37,83900.0,22.3919,22.4232,22.364,22.4163,83900.0
2005-03-01 11:10:00,64.38,64.38,64.26,64.27,49300.0,22.4197,22.4197,22.378,22.3814,49300.0
2005-03-01 11:15:00,64.26,64.31,64.22,64.3,88500.0,22.378,22.3954,22.364,22.3919,88500.0
2005-03-01 11:20:00,64.3,64.39,64.3,64.39,173000.0,22.3919,22.4232,22.3919,22.4232,173000.0
2005-03-01 11:25:00,64.39,64.47,64.39,64.42,51700.0,22.4232,22.4511,22.4232,22.4337,51700.0
2005-03-01 11:30:00,64.44,64.44,64.06,64.33,53400.0,22.4406,22.4406,22.3083,22.4023,53400.0
2005-03-01 11:35:00,64.31,64.38,64.28,64.38,45000.0,22.3954,22.4197,22.3849,22.4197,45000.0
2005-03-01 11:40:00,64.38,64.48,64.38,64.42,53500.0,22.4197,22.4546,22.4197,22.4337,53500.0
2005-03-01 11:45:00,64.43,64.47,64.38,64.46,56200.0,22.4372,22.4511,22.4197,22.4476,56200.0
2005-03-01 11:50:00,64.46,64.55,64.46,64.5,50600.0,22.4476,22.479,22.4476,22.4615,50600.0
2005-03-01 11:55:00,64.5,64.55,64.49,64.5,37700.0,22.4615,22.479,22.4581,22.4615,37700.0
2005-03-01 12:00:00,64.49,64.5,64.34,64.37,24800.0,22.4581,22.4615,22.4058,22.4163,24800.0
2005-03-01 12:05:00,64.36,64.37,64.33,64.35,21500.0,22.4128,22.4163,22.4023,22.4093,21500.0
2005-03-01 12:10:00,64.35,64.42,64.32,64.38,21400.0,22.4093,22.4337,22.3989,22.4197,21400.0
2005-03-01 12:15:00,64.38,64.38,64.28,64.29,26700.0,22.4197,22.4197,22.3849,22.3884,26700.0
2005-03-01 12:20:00,64.28,64.32,64.23,64.24,31200.0,22.3849,22.3989,22.3675,22.371,31200.0
2005-03-01 12:25:00,64.24,64.31,64.23,64.26,37000.0,22.371,22.3954,22.3675,22.378,37000.0
2005-03-01 12:30:00,64.26,64.33,64.24,64.32,17600.0,22.378,22.4023,22.371,22.3989,17600.0
2005-03-01 12:35:00,64.34,64.38,64.27,64.29,14800.0,22.4058,22.4197,22.3814,22.3884,14800.0
2005-03-01 12:40:00,64.29,64.44,64.28,64.41,19300.0,22.3884,22.4406,22.3849,22.4302,19300.0
2005-03-01 12:45:00,64.42,64.53,64.42,64.46,26200.0,22.4337,22.472,22.4337,22.4476,26200.0
2005-03-01 12:50:00,64.46,64.46,64.29,64.34,40100.0,22.4476,22.4476,22.3884,22.4058,40100.0
2005-03-01 12:55:00,64.35,64.42,64.32,64.32,10900.0,22.4093,22.4337,22.3989,22.3989,10900.0
2005-03-01 13:00:00,64.32,64.34,64.27,64.28,14800.0,22.3989,22.4058,22.3814,22.3849,14800.0
2005-03-01 13:05:00,64.29,64.34,64.25,64.25,19200.0,22.3884,22.4058,22.3745,22.3745,19200.0
2005-03-01 13:10:00,64.24,64.25,64.15,64.15,50500.0,22.371,22.3745,22.3397,22.3397,50500.0
2005-03-01 13:15:00,64.12,64.15,64.11,64.12,15400.0,22.3292,22.3397,22.3257,22.3292,15400.0
2005-03-01 13:20:00,64.1,64.17,64.09,64.16,39500.0,22.3222,22.3466,22.3188,22.3431,39500.0
2005-03-01 13:25:00,64.16,64.24,64.16,64.21,27200.0,22.3431,22.371,22.3431,22.3605,27200.0
2005-03-01 13:30:00,64.21,64.25,64.2,64.22,24200.0,22.3605,22.3745,22.3571,22.364,24200.0
2005-03-01 13:35:00,64.24,64.26,64.23,64.26,18700.0,22.371,22.378,22.3675,22.378,18700.0
2005-03-01 13:40:00,64.25,64.27,64.21,64.22,22300.0,22.3745,22.3814,22.3605,22.364,22300.0
2005-03-01 13:45:00,64.22,64.22,64.13,64.15,53700.0,22.364,22.364,22.3327,22.3397,53700.0
2005-03-01 13:50:00,64.15,64.16,64.1,64.14,16500.0,22.3397,22.3431,22.3222,22.3362,16500.0
2005-03-01 13:55:00,64.14,64.2,64.13,64.18,17100.0,22.3362,22.3571,22.3327,22.3501,17100.0
2005-03-01 14:00:00,64.18,64.19,64.16,64.17,27800.0,22.3501,22.3536,22.3431,22.3466,27800.0
2005-03-01 14:05:00,64.17,64.19,64.16,64.16,23600.0,22.3466,22.3536,22.3431,22.3431,23600.0
2005-03-01 14:10:00,64.16,64.18,64.15,64.18,32900.0,22.3431,22.3501,22.3397,22.3501,32900.0
2005-03-01 14:15:00,64.17,64.18,64.16,64.16,19600.0,22.3466,22.3501,22.3431,22.3431,19600.0
2005-03-01 14:20:00,64.16,64.16,64.12,64.14,51400.0,22.3431,22.3431,22.3292,22.3362,51400.0
2005-03-01 14:25:00,64.13,64.17,64.13,64.14,15500.0,22.3327,22.3466,22.3327,22.3362,15500.0
2005-03-01 14:30:00,64.13,64.16,64.13,64.13,18100.0,22.3327,22.3431,22.3327,22.3327,18100.0
2005-03-01 14:35:00,64.15,64.19,64.13,64.15,87100.0,22.3397,22.3536,22.3327,22.3397,87100.0
2005-03-01 14:40:00,64.15,64.16,64.13,64.15,19200.0,22.3397,22.3431,22.3327,22.3397,19200.0
2005-03-01 14:45:00,64.14,64.19,64.14,64.15,78600.0,22.3362,22.3536,22.3362,22.3397,78600.0
2005-03-01 14:50:00,64.15,64.15,64.12,64.12,42200.0,22.3397,22.3397,22.3292,22.3292,42200.0
2005-03-01 14:55:00,64.13,64.15,64.12,64.14,30900.0,22.3327,22.3397,22.3292,22.3362,30900.0
2005-03-01 15:00:00,64.14,64.19,64.14,64.15,52400.0,22.3362,22.3536,22.3362,22.3397,52400.0
2005-03-01 15:05:00,64.15,64.19,64.15,64.17,27700.0,22.3397,22.3536,22.3397,22.3466,27700.0
2005-03-01 15:10:00,64.18,64.22,64.18,64.22,35100.0,22.3501,22.364,22.3501,22.364,35100.0
2005-03-01 15:15:00,64.23,64.24,64.19,64.23,48400.0,22.3675,22.371,22.3536,22.3675,48400.0
2005-03-01 15:20:00,64.23,64.3,64.22,64.24,54700.0,22.3675,22.3919,22.364,22.371,54700.0
2005-03-01 15:25:00,64.24,64.32,64.24,64.32,61600.0,22.371,22.3989,22.371,22.3989,61600.0
2005-03-01 15:30:00,64.32,64.37,64.3,64.3,78600.0,22.3989,22.4163,22.3919,22.3919,78600.0
2005-03-01 15:35:00,64.29,64.31,64.25,64.25,58900.0,22.3884,22.3954,22.3745,22.3745,58900.0
2005-03-01 15:40:00,64.25,64.26,64.22,64.22,66800.0,22.3745,22.378,22.364,22.364,66800.0
2005-03-01 15:45:00,64.22,64.22,64.15,64.19,95600.0,22.364,22.364,22.3397,22.3536,95600.0
2005-03-01 15:50:00,64.2,64.21,64.08,64.08,44400.0,22.3571,22.3605,22.3153,22.3153,44400.0
2005-03-01 15:55:00,64.05,64.14,64.04,64.1,127900.0,22.3048,22.3362,22.3013,22.3222,127900.0
2005-03-02 09:30:00,63.58,63.59,63.56,63.58,106000.0,22.1412,22.1446,22.1342,22.1412,106000.0
2005-03-02 09:35:00,63.6,63.77,63.58,63.77,200300.0,22.1481,22.2073,22.1412,22.2073,200300.0
2005-03-02 09:40:00,63.79,63.84,63.71,63.78,131000.0,22.2143,22.2317,22.1864,22.2108,131000.0
2005-03-02 09:45:00,63.77,63.92,63.77,63.91,99300.0,22.2073,22.2596,22.2073,22.2561,99300.0
2005-03-02 09:50:00,63.9,63.95,63.83,63.95,157300.0,22.2526,22.27,22.2282,22.27,157300.0
2005-03-02 09:55:00,63.95,64.01,63.85,63.88,210500.0,22.27,22.2909,22.2352,22.2456,210500.0
2005-03-02 10:00:00,63.86,64.0,63.81,63.98,128600.0,22.2387,22.2874,22.2213,22.2805,128600.0
2005-03-02 10:05:00,63.99,64.08,63.94,64.08,124900.0,22.2839,22.3153,22.2665,22.3153,124900.0
2005-03-02 10:10:00,64.06,64.16,63.98,63.99,204700.0,22.3083,22.3431,22.2805,22.2839,204700.0
2005-03-02 10:15:00,64.03,64.06,63.93,63.98,21000.0,22.2979,22.3083,22.263,22.2805,21000.0
2005-03-02 10:20:00,63.97,64.09,63.97,64.02,69100.0,22.277,22.3188,22.277,22.2944,69100.0
2005-03-02 10:25:00,64.02,64.12,63.97,64.1,79800.0,22.2944,22.3292,22.277,22.3222,79800.0
2005-03-02 10:30:00,64.11,64.12,63.96,64.05,83800.0,22.3257,22.3292,22.2735,22.3048,83800.0
2005-03-02 10:35:00,64.05,64.19,64.0,64.13,134400.0,22.3048,22.3536,22.2874,22.3327,134400.0
2005-03-02 10:40:00,64.15,64.28,64.1,64.22,52900.0,22.3397,22.3849,22.3222,22.364,52900.0
2005-03-02 10:45:00,64.22,64.22,64.1,64.1,67500.0,22.364,22.364,22.3222,22.3222,67500.0
2005-03-02 10:50:00,64.05,64.1,64.03,64.09,40700.0,22.3048,22.3222,22.2979,22.3188,40700.0
2005-03-02 10:55:00,64.08,64.23,64.05,64.22,114800.0,22.3153,22.3675,22.3048,22.364,114800.0
2005-03-02 11:00:00,64.2,64.31,64.19,64.26,99900.0,22.3571,22.3954,22.3536,22.378,99900.0
2005-03-02 11:05:00,64.26,64.4,64.26,64.36,72700.0,22.378,22.4267,22.378,22.4128,72700.0
2005-03-02 11:10:00,64.35,64.38,64.29,64.36,67900.0,22.4093,22.4197,22.3884,22.4128,67900.0
2005-03-02 11:15:00,64.35,64.45,64.35,64.39,82300.0,22.4093,22.4441,22.4093,22.4232,82300.0
2005-03-02 11:20:00,64.43,64.53,64.4,64.46,48100.0,22.4372,22.472,22.4267,22.4476,48100.0
2005-03-02 11:25:00,64.46,64.51,64.45,64.48,20600.0,22.4476,22.465,22.4441,22.4546,20600.0
2005-03-02 11:30:00,64.48,64.57,64.4,64.4,21100.0,22.4546,22.4859,22.4267,22.4267,21100.0
2005-03-02 11:35:00,64.41,64.45,64.36,64.39,35000.0,22.4302,22.4441,22.4128,22.4232,35000.0
2005-03-02 11:40:00,64.39,64.5,64.37,64.5,44300.0,22.4232,22.4615,22.4163,22.4615,44300.0
2005-03-02 11:45:00,64.54,64.54,64.44,64.45,22200.0,22.4755,22.4755,22.4406,22.4441,22200.0
2005-03-02 11:50:00,64.44,64.44,64.39,64.41,39400.0,22.4406,22.4406,22.4232,22.4302,39400.0
2005-03-02 11:55:00,64.42,64.44,64.4,64.42,33500.0,22.4337,22.4406,22.4267,22.4337,33500.0
2005-03-02 12:00:00,64.44,64.5,64.43,64.48,33200.0,22.4406,22.4615,22.4372,22.4546,33200.0
2005-03-02 12:05:00,64.47,64.52,64.43,64.44,29100.0,22.4511,22.4685,22.4372,22.4406,29100.0
2005-03-02 12:10:00,64.44,64.54,64.4,64.49,10300.0,22.4406,22.4755,22.4267,22.4581,10300.0
2005-03-02 12:15:00,64.5,64.52,64.46,64.52,6600.0,22.4615,22.4685,22.4476,22.4685,6600.0
2005-03-02 12:20:00,64.52,64.6,64.5,64.58,37500.0,22.4685,22.4964,22.4615,22.4894,37500.0
2005-03-02 12:25:00,64.57,64.58,64.49,64.57,36500.0,22.4859,22.4894,22.4581,22.4859,36500.0
2005-03-02 12:30:00,64.58,64.59,64.52,64.54,8700.0,22.4894,22.4929,22.4685,22.4755,8700.0
2005-03-02 12:35:00,64.49,64.57,64.49,64.57,6200.0,22.4581,22.4859,22.4581,22.4859,6200.0
2005-03-02 12:40:00,64.56,64.57,64.5,64.56,16800.0,22.4824,22.4859,22.4615,22.4824,16800.0
2005-03-02 12:45:00,64.56,64.59,64.56,64.57,3500.0,22.4824,22.4929,22.4824,22.4859,3500.0
2005-03-02 12:50:00,64.58,64.58,64.51,64.54,10100.0,22.4894,22.4894,22.465,22.4755,10100.0
2005-03-02 12:55:00,64.55,64.66,64.55,64.63,49700.0,22.479,22.5173,22.479,22.5068,49700.0
2005-03-02 13:00:00,64.62,64.73,64.62,64.73,29900.0,22.5033,22.5416,22.5033,22.5416,29900.0
2005-03-02 13:05:00,64.73,64.73,64.66,64.67,10000.0,22.5416,22.5416,22.5173,22.5207,10000.0
2005-03-02 13:10:00,64.67,64.77,64.67,64.76,32100.0,22.5207,22.5556,22.5207,22.5521,32100.0
2005-03-02 13:15:00,64.76,64.85,64.74,64.82,20300.0,22.5521,22.5834,22.5451,22.573,20300.0
2005-03-02 13:20:00,64.82,64.94,64.81,64.91,20900.0,22.573,22.6148,22.5695,22.6043,20900.0
2005-03-02 13:25:00,64.92,64.92,64.87,64.87,12900.0,22.6078,22.6078,22.5904,22.5904,12900.0
2005-03-02 13:30:00,64.87,64.87,64.76,64.77,14200.0,22.5904,22.5904,22.5521,22.5556,14200.0
2005-03-02 13:35:00,64.77,64.88,64.77,64.82,24300.0,22.5556,22.5939,22.5556,22.573,24300.0
2005-03-02 13:40:00,64.82,64.82,64.72,64.72,15300.0,22.573,22.573,22.5382,22.5382,15300.0
2005-03-02 13:45:00,64.7,64.7,64.66,64.7,20400.0,22.5312,22.5312,22.5173,22.5312,20400.0
2005-03-02 13:50:00,64.7,64.71,64.6,64.61,20900.0,22.5312,22.5347,22.4964,22.4998,20900.0
2005-03-02 13:55:00,64.54,64.67,64.51,64.67,44900.0,22.4755,22.5207,22.465,22.5207,44900.0
2005-03-02 14:00:00,64.67,64.69,64.55,64.61,23100.0,22.5207,22.5277,22.479,22.4998,23100.0
2005-03-02 14:05:00,64.61,64.69,64.55,64.55,32000.0,22.4998,22.5277,22.479,22.479,32000.0
2005-03-02 14:10:00,64.56,64.58,64.51,64.54,12900.0,22.4824,22.4894,22.465,22.4755,12900.0
2005-03-02 14:15:00,64.54,64.56,64.48,64.51,71200.0,22.4755,22.4824,22.4546,22.465,71200.0
2005-03-02 14:20:00,64.48,64.53,64.46,64.52,23000.0,22.4546,22.472,22.4476,22.4685,23000.0
2005-03-02 14:25:00,64.51,64.52,64.47,64.48,50000.0,22.465,22.4685,22.4511,22.4546,50000.0
2005-03-02 14:30:00,64.48,64.52,64.45,64.45,14800.0,22.4546,22.4685,22.4441,22.4441,14800.0
2005-03-02 14:35:00,64.45,64.53,64.35,64.5,116500.0,22.4441,22.472,22.4093,22.4615,116500.0
2005-03-02 14:40:00,64.5,64.5,64.43,64.44,36600.0,22.4615,22.4615,22.4372,22.4406,36600.0
2005-03-02 14:45:00,64.43,64.52,64.42,64.47,34300.0,22.4372,22.4685,22.4337,22.4511,34300.0
2005-03-02 14:50:00,64.47,64.51,64.39,64.48,32300.0,22.4511,22.465,22.4232,22.4546,32300.0
2005-03-02 14:55:00,64.4,64.49,64.4,64.47,33200.0,22.4267,22.4581,22.4267,22.4511,33200.0
2005-03-02 15:00:00,64.47,64.53,64.45,64.52,71900.0,22.4511,22.472,22.4441,22.4685,71900.0
2005-03-02 15:05:00,64.51,64.65,64.51,64.65,46100.0,22.465,22.5138,22.465,22.5138,46100.0
2005-03-02 15:10:00,64.65,64.67,64.53,64.56,43400.0,22.5138,22.5207,22.472,22.4824,43400.0
2005-03-02 15:15:00,64.54,64.55,64.52,64.54,26800.0,22.4755,22.479,22.4685,22.4755,26800.0
2005-03-02 15:20:00,64.52,64.56,64.5,64.55,85600.0,22.4685,22.4824,22.4615,22.479,85600.0
2005-03-02 15:25:00,64.57,64.64,64.56,64.64,60400.0,22.4859,22.5103,22.4824,22.5103,60400.0
2005-03-02 15:30:00,64.65,64.69,64.63,64.63,30200.0,22.5138,22.5277,22.5068,22.5068,30200.0
2005-03-02 15:35:00,64.63,64.66,64.61,64.66,32300.0,22.5068,22.5173,22.4998,22.5173,32300.0
2005-03-02 15:40:00,64.66,64.66,64.61,64.62,59000.0,22.5173,22.5173,22.4998,22.5033,59000.0
2005-03-02 15:45:00,64.62,64.65,64.55,64.63,153300.0,22.5033,22.5138,22.479,22.5068,153300.0
2005-03-02 15:50:00,64.64,64.64,64.58,64.61,88800.0,22.5103,22.5103,22.4894,22.4998,88800.0
2005-03-02 15:55:00,64.6,64.71,64.58,64.7,88700.0,22.4964,22.5347,22.4894,22.5312,88700.0
2005-03-03 09:30:00,65.24,65.25,65.24,65.25,2900.0,22.7192,22.7227,22.7192,22.7227,2900.0
2005-03-03 09:35:00,65.27,65.32,65.21,65.25,200500.0,22.7297,22.7471,22.7088,22.7227,200500.0
2005-03-03 09:40:00,65.24,65.31,65.21,65.28,78100.0,22.7192,22.7436,22.7088,22.7332,78100.0
2005-03-03 09:45:00,65.28,65.39,65.28,65.36,116400.0,22.7332,22.7715,22.7332,22.761,116400.0
2005-03-03 09:50:00,65.36,65.36,65.3,65.33,130400.0,22.761,22.761,22.7401,22.7506,130400.0
2005-03-03 09:55:00,65.34,65.42,65.34,65.4,24100.0,22.7541,22.7819,22.7541,22.775,24100.0
2005-03-03 10:00:00,65.4,65.4,65.29,65.32,43500.0,22.775,22.775,22.7366,22.7471,43500.0
2005-03-03 10:05:00,65.27,65.32,65.22,65.31,134600.0,22.7297,22.7471,22.7123,22.7436,134600.0
2005-03-03 10:10:00,65.29,65.35,65.29,65.33,90500.0,22.7366,22.7575,22.7366,22.7506,90500.0
2005-03-03 10:15:00,65.33,65.34,65.16,65.23,37000.0,22.7506,22.7541,22.6914,22.7158,37000.0
2005-03-03 10:20:00,65.22,65.28,65.13,65.13,54600.0,22.7123,22.7332,22.6809,22.6809,54600.0
2005-03-03 10:25:00,65.14,65.19,65.09,65.12,48700.0,22.6844,22.7018,22.667,22.6774,48700.0
2005-03-03 10:30:00,65.14,65.3,65.13,65.29,65300.0,22.6844,22.7401,22.6809,22.7366,65300.0
2005-03-03 10:35:00,65.28,65.3,65.22,65.28,101500.0,22.7332,22.7401,22.7123,22.7332,101500.0
2005-03-03 10:40:00,65.25,65.26,65.22,65.24,21200.0,22.7227,22.7262,22.7123,22.7192,21200.0
2005-03-03 10:45:00,65.22,65.31,65.21,65.28,137500.0,22.7123,22.7436,22.7088,22.7332,137500.0
2005-03-03 10:50:00,65.29,65.29,65.23,65.25,37500.0,22.7366,22.7366,22.7158,22.7227,37500.0
2005-03-03 10:55:00,65.27,65.31,65.26,65.31,26300.0,22.7297,22.7436,22.7262,22.7436,26300.0
2005-03-03 11:00:00,65.27,65.28,65.21,65.21,54500.0,22.7297,22.7332,22.7088,22.7088,54500.0
2005-03-03 11:05:00,65.22,65.23,65.17,65.22,101400.0,22.7123,22.7158,22.6949,22.7123,101400.0
2005-03-03 11:10:00,65.23,65.27,65.22,65.24,43100.0,22.7158,22.7297,22.7123,22.7192,43100.0
2005-03-03 11:15:00,65.24,65.24,65.15,65.16,23800.0,22.7192,22.7192,22.6879,22.6914,23800.0
2005-03-03 11:20:00,65.17,65.21,65.1,65.17,42800.0,22.6949,22.7088,22.6705,22.6949,42800.0
2005-03-03 11:25:00,65.15,65.17,65.1,65.1,53800.0,22.6879,22.6949,22.6705,22.6705,53800.0
2005-03-03 11:30:00,65.1,65.1,65.02,65.06,83200.0,22.6705,22.6705,22.6426,22.6566,83200.0
2005-03-03 11:35:00,65.07,65.11,65.04,65.11,50300.0,22.66,22.674,22.6496,22.674,50300.0
2005-03-03 11:40:00,65.08,65.08,65.04,65.07,32800.0,22.6635,22.6635,22.6496,22.66,32800.0
2005-03-03 11:45:00,65.08,65.08,65.01,65.03,17700.0,22.6635,22.6635,22.6391,22.6461,17700.0
2005-03-03 11:50:00,65.0,65.01,64.95,64.97,17800.0,22.6357,22.6391,22.6182,22.6252,17800.0
2005-03-03 11:55:00,64.96,65.02,64.91,65.02,42700.0,22.6217,22.6426,22.6043,22.6426,42700.0
2005-03-03 12:00:00,65.0,65.14,65.0,65.13,67100.0,22.6357,22.6844,22.6357,22.6809,67100.0
2005-03-03 12:05:00,65.07,65.21,65.07,65.15,25000.0,22.66,22.7088,22.66,22.6879,25000.0
2005-03-03 12:10:00,65.14,65.24,65.12,65.24,15600.0,22.6844,22.7192,22.6774,22.7192,15600.0
2005-03-03 12:15:00,65.23,65.26,65.18,65.21,6300.0,22.7158,22.7262,22.6983,22.7088,6300.0
2005-03-03 12:20:00,65.22,65.27,65.16,65.26,23700.0,22.7123,22.7297,22.6914,22.7262,23700.0
2005-03-03 12:25:00,65.26,65.29,65.21,65.23,17000.0,22.7262,22.7366,22.7088,22.7158,17000.0
2005-03-03 12:30:00,65.22,65.22,65.18,65.18,26500.0,22.7123,22.7123,22.6983,22.6983,26500.0
2005-03-03 12:35:00,65.17,65.19,65.14,65.14,21900.0,22.6949,22.7018,22.6844,22.6844,21900.0
2005-03-03 12:40:00,65.14,65.14,65.04,65.04,11000.0,22.6844,22.6844,22.6496,22.6496,11000.0
2005-03-03 12:45:00,65.05,65.05,64.9,65.0,99000.0,22.6531,22.6531,22.6008,22.6357,99000.0
2005-03-03 12:50:00,64.99,65.05,64.99,65.04,15200.0,22.6322,22.6531,22.6322,22.6496,15200.0
2005-03-03 12:55:00,65.03,65.05,65.0,65.02,13600.0,22.6461,22.6531,22.6357,22.6426,13600.0
2005-03-03 13:00:00,65.02,65.1,65.01,65.06,34800.0,22.6426,22.6705,22.6391,22.6566,34800.0
2005-03-03 13:05:00,65.05,65.12,65.01,65.1,22600.0,22.6531,22.6774,22.6391,22.6705,22600.0
2005-03-03 13:10:00,65.07,65.14,65.05,65.06,14000.0,22.66,22.6844,22.6531,22.6566,14000.0
2005-03-03 13:15:00,65.08,65.17,65.08,65.16,12200.0,22.6635,22.6949,22.6635,22.6914,12200.0
2005-03-03 13:20:00,65.15,65.16,65.1,65.15,8700.0,22.6879,22.6914,22.6705,22.6879,8700.0
2005-03-03 13:25:00,65.15,65.17,65.14,65.17,10700.0,22.6879,22.6949,22.6844,22.6949,10700.0
2005-03-03 13:30:00,65.16,65.23,65.16,65.18,22000.0,22.6914,22.7158,22.6914,22.6983,22000.0
2005-03-03 13:35:00,65.18,65.22,65.17,65.2,6700.0,22.6983,22.7123,22.6949,22.7053,6700.0
2005-03-03 13:40:00,65.2,65.25,65.2,65.22,30600.0,22.7053,22.7227,22.7053,22.7123,30600.0
2005-03-03 13:45:00,65.24,65.25,65.23,65.25,12200.0,22.7192,22.7227,22.7158,22.7227,12200.0
2005-03-03 13:50:00,65.25,65.29,65.18,65.25,16100.0,22.7227,22.7366,22.6983,22.7227,16100.0
2005-03-03 13:55:00,65.25,65.27,65.18,65.19,23100.0,22.7227,22.7297,22.6983,22.7018,23100.0
2005-03-03 14:00:00,65.19,65.21,65.18,65.19,20600.0,22.7018,22.7088,22.6983,22.7018,20600.0
2005-03-03 14:05:00,65.19,65.2,65.13,65.16,16400.0,22.7018,22.7053,22.6809,22.6914,16400.0
2005-03-03 14:10:00,65.16,65.16,65.1,65.1,22900.0,22.6914,22.6914,22.6705,22.6705,22900.0
2005-03-03 14:15:00,65.1,65.13,65.06,65.11,21900.0,22.6705,22.6809,22.6566,22.674,21900.0
2005-03-03 14:20:00,65.13,65.24,65.13,65.17,21300.0,22.6809,22.7192,22.6809,22.6949,21300.0
2005-03-03 14:25:00,65.17,65.17,65.1,65.17,26600.0,22.6949,22.6949,22.6705,22.6949,26600.0
2005-03-03 14:30:00,65.16,65.2,65.13,65.17,24400.0,22.6914,22.7053,22.6809,22.6949,24400.0
2005-03-03 14:35:00,65.19,65.2,65.16,65.19,24000.0,22.7018,22.7053,22.6914,22.7018,24000.0
2005-03-03 14:40:00,65.2,65.27,65.2,65.22,11800.0,22.7053,22.7297,22.7053,22.7123,11800.0
2005-03-03 14:45:00,65.22,65.25,65.16,65.16,21600.0,22.7123,22.7227,22.6914,22.6914,21600.0
2005-03-03 14:50:00,65.21,65.25,65.15,65.25,27200.0,22.7088,22.7227,22.6879,22.7227,27200.0
2005-03-03 14:55:00,65.22,65.3,65.22,65.28,26500.0,22.7123,22.7401,22.7123,22.7332,26500.0
2005-03-03 15:00:00,65.29,65.33,65.28,65.33,18600.0,22.7366,22.7506,22.7332,22.7506,18600.0
2005-03-03 15:05:00,65.32,65.33,65.26,65.29,19500.0,22.7471,22.7506,22.7262,22.7366,19500.0
2005-03-03 15:10:00,65.28,65.31,65.28,65.3,64500.0,22.7332,22.7436,22.7332,22.7401,64500.0
2005-03-03 15:15:00,65.3,65.3,65.25,65.26,34800.0,22.7401,22.7401,22.7227,22.7262,34800.0
2005-03-03 15:20:00,65.26,65.32,65.26,65.31,39500.0,22.7262,22.7471,22.7262,22.7436,39500.0
2005-03-03 15:25:00,65.31,65.4,65.3,65.39,46000.0,22.7436,22.775,22.7401,22.7715,46000.0
2005-03-03 15:30:00,65.39,65.4,65.3,65.33,18300.0,22.7715,22.775,22.7401,22.7506,18300.0
2005-03-03 15:35:00,65.32,65.34,65.28,65.32,15400.0,22.7471,22.7541,22.7332,22.7471,15400.0
2005-03-03 15:40:00,65.33,65.34,65.31,65.32,17200.0,22.7506,22.7541,22.7436,22.7471,17200.0
2005-03-03 15:45:00,65.33,65.36,65.32,65.35,42200.0,22.7506,22.761,22.7471,22.7575,42200.0
2005-03-03 15:50:00,65.35,65.36,65.33,65.35,32300.0,22.7575,22.761,22.7506,22.7575,32300.0
2005-03-03 15:55:00,65.35,65.4,65.34,65.4,50300.0,22.7575,22.775,22.7541,22.775,50300.0
2005-03-04 09:30:00,65.9,65.95,65.9,65.94,12300.0,22.9491,22.9665,22.9491,22.963,12300.0
2005-03-04 09:35:00,65.88,65.89,65.75,65.77,166100.0,22.9421,22.9456,22.8968,22.9038,166100.0
2005-03-04 09:40:00,65.76,65.81,65.69,65.7,44600.0,22.9003,22.9177,22.8759,22.8794,44600.0
2005-03-04 09:45:00,65.71,65.74,65.69,65.69,93500.0,22.8829,22.8934,22.8759,22.8759,93500.0
2005-03-04 09:50:00,65.69,65.71,65.62,65.64,64000.0,22.8759,22.8829,22.8516,22.8585,64000.0
2005-03-04 09:55:00,65.63,65.66,65.58,65.66,123300.0,22.8551,22.8655,22.8376,22.8655,123300.0
2005-03-04 10:00:00,65.64,65.74,65.64,65.71,142000.0,22.8585,22.8934,22.8585,22.8829,142000.0
2005-03-04 10:05:00,65.71,65.81,65.71,65.76,99200.0,22.8829,22.9177,22.8829,22.9003,99200.0
2005-03-04 10:10:00,65.75,65.83,65.73,65.79,104800.0,22.8968,22.9247,22.8899,22.9108,104800.0
2005-03-04 10:15:00,65.79,65.85,65.75,65.76,38700.0,22.9108,22.9317,22.8968,22.9003,38700.0
2005-03-04 10:20:00,65.76,65.82,65.75,65.82,34600.0,22.9003,22.9212,22.8968,22.9212,34600.0
2005-03-04 10:25:00,65.83,65.9,65.83,65.88,70200.0,22.9247,22.9491,22.9247,22.9421,70200.0
2005-03-04 10:30:00,65.88,65.92,65.85,65.92,75700.0,22.9421,22.956,22.9317,22.956,75700.0
2005-03-04 10:35:00,65.94,66.05,65.94,66.02,116200.0,22.963,23.0013,22.963,22.9909,116200.0
2005-03-04 10:40:00,66.02,66.03,65.99,66.02,28500.0,22.9909,22.9943,22.9804,22.9909,28500.0
2005-03-04 10:45:00,66.01,66.08,66.0,66.08,53700.0,22.9874,23.0118,22.9839,23.0118,53700.0
2005-03-04 10:50:00,66.07,66.08,66.01,66.05,68000.0,23.0083,23.0118,22.9874,23.0013,68000.0
2005-03-04 10:55:00,66.07,66.17,66.04,66.17,78100.0,23.0083,23.0431,22.9978,23.0431,78100.0
2005-03-04 11:00:00,66.17,66.31,66.16,66.31,92600.0,23.0431,23.0919,23.0396,23.0919,92600.0
2005-03-04 11:05:00,66.31,66.36,66.31,66.35,57400.0,23.0919,23.1093,23.0919,23.1058,57400.0
2005-03-04 11:10:00,66.35,66.37,66.31,66.34,62500.0,23.1058,23.1127,23.0919,23.1023,62500.0
2005-03-04 11:15:00,66.35,66.38,66.29,66.37,63800.0,23.1058,23.1162,23.0849,23.1127,63800.0
2005-03-04 11:20:00,66.37,66.5,66.33,66.5,55700.0,23.1127,23.158,23.0988,23.158,55700.0
2005-03-04 11:25:00,66.48,66.48,66.38,66.45,63500.0,23.1511,23.1511,23.1162,23.1406,63500.0
2005-03-04 11:30:00,66.45,66.5,66.45,66.48,31900.0,23.1406,23.158,23.1406,23.1511,31900.0
2005-03-04 11:35:00,66.49,66.63,66.47,66.48,37900.0,23.1545,23.2033,23.1476,23.1511,37900.0
2005-03-04 11:40:00,66.47,66.6,66.41,66.57,42500.0,23.1476,23.1928,23.1267,23.1824,42500.0
2005-03-04 11:45:00,66.56,66.6,66.51,66.6,14300.0,23.1789,23.1928,23.1615,23.1928,14300.0
2005-03-04 11:50:00,66.63,66.65,66.56,66.6,24700.0,23.2033,23.2103,23.1789,23.1928,24700.0
2005-03-04 11:55:00,66.6,66.62,66.42,66.43,44000.0,23.1928,23.1998,23.1302,23.1336,44000.0
2005-03-04 12:00:00,66.43,66.5,66.3,66.39,40100.0,23.1336,23.158,23.0884,23.1197,40100.0
2005-03-04 12:05:00,66.4,66.42,66.35,66.37,18700.0,23.1232,23.1302,23.1058,23.1127,18700.0
2005-03-04 12:10:00,66.36,66.38,66.34,66.35,28400.0,23.1093,23.1162,23.1023,23.1058,28400.0
2005-03-04 12:15:00,66.33,66.54,66.33,66.5,28000.0,23.0988,23.1719,23.0988,23.158,28000.0
2005-03-04 12:20:00,66.5,66.5,66.38,66.4,25800.0,23.158,23.158,23.1162,23.1232,25800.0
2005-03-04 12:25:00,66.43,66.45,66.36,66.45,12900.0,23.1336,23.1406,23.1093,23.1406,12900.0
2005-03-04 12:30:00,66.46,66.47,66.35,66.38,26700.0,23.1441,23.1476,23.1058,23.1162,26700.0
2005-03-04 12:35:00,66.43,66.53,66.4,66.53,13800.0,23.1336,23.1685,23.1232,23.1685,13800.0
2005-03-04 12:40:00,66.53,66.54,66.5,66.53,11300.0,23.1685,23.1719,23.158,23.1685,11300.0
2005-03-04 12:45:00,66.53,66.53,66.44,66.44,7300.0,23.1685,23.1685,23.1371,23.1371,7300.0
2005-03-04 12:50:00,66.45,66.56,66.45,66.46,18900.0,23.1406,23.1789,23.1406,23.1441,18900.0
2005-03-04 12:55:00,66.46,66.47,66.41,66.43,12800.0,23.1441,23.1476,23.1267,23.1336,12800.0
2005-03-04 13:00:00,66.42,66.44,66.39,66.44,29300.0,23.1302,23.1371,23.1197,23.1371,29300.0
2005-03-04 13:05:00,66.43,66.43,66.34,66.35,48400.0,23.1336,23.1336,23.1023,23.1058,48400.0
2005-03-04 13:10:00,66.36,66.36,66.2,66.22,40100.0,23.1093,23.1093,23.0535,23.0605,40100.0
2005-03-04 13:15:00,66.26,66.28,66.23,66.23,23500.0,23.0744,23.0814,23.064,23.064,23500.0
2005-03-04 13:20:00,66.23,66.3,66.22,66.3,36500.0,23.064,23.0884,23.0605,23.0884,36500.0
2005-03-04 13:25:00,66.29,66.31,66.27,66.31,66100.0,23.0849,23.0919,23.0779,23.0919,66100.0
2005-03-04 13:30:00,66.35,66.4,66.3,66.32,24300.0,23.1058,23.1232,23.0884,23.0953,24300.0
2005-03-04 13:35:00,66.33,66.37,66.31,66.37,21900.0,23.0988,23.1127,23.0919,23.1127,21900.0
2005-03-04 13:40:00,66.35,66.4,66.33,66.4,26300.0,23.1058,23.1232,23.0988,23.1232,26300.0
2005-03-04 13:45:00,66.4,66.53,66.4,66.48,37200.0,23.1232,23.1685,23.1232,23.1511,37200.0
2005-03-04 13:50:00,66.47,66.53,66.47,66.51,25800.0,23.1476,23.1685,23.1476,23.1615,25800.0
2005-03-04 13:55:00,66.52,66.55,66.5,66.55,19600.0,23.165,23.1754,23.158,23.1754,19600.0
2005-03-04 14:00:00,66.55,66.63,66.54,66.56,46900.0,23.1754,23.2033,23.1719,23.1789,46900.0
2005-03-04 14:05:00,66.56,66.57,66.51,66.51,30600.0,23.1789,23.1824,23.1615,23.1615,30600.0
2005-03-04 14:10:00,66.52,66.58,66.44,66.45,57900.0,23.165,23.1859,23.1371,23.1406,57900.0
2005-03-04 14:15:00,66.45,66.5,66.44,66.47,21600.0,23.1406,23.158,23.1371,23.1476,21600.0
2005-03-04 14:20:00,66.46,66.49,66.46,66.48,12900.0,23.1441,23.1545,23.1441,23.1511,12900.0
2005-03-04 14:25:00,66.48,66.5,66.43,66.45,14800.0,23.1511,23.158,23.1336,23.1406,14800.0
2005-03-04 14:30:00,66.42,66.46,66.37,66.43,23200.0,23.1302,23.1441,23.1127,23.1336,23200.0
2005-03-04 14:35:00,66.44,66.44,66.38,66.42,19300.0,23.1371,23.1371,23.1162,23.1302,19300.0
2005-03-04 14:40:00,66.41,66.42,66.31,66.33,22300.0,23.1267,23.1302,23.0919,23.0988,22300.0
2005-03-04 14:45:00,66.31,66.38,66.3,66.34,17200.0,23.0919,23.1162,23.0884,23.1023,17200.0
2005-03-04 14:50:00,66.34,66.4,66.31,66.4,12700.0,23.1023,23.1232,23.0919,23.1232,12700.0
2005-03-04 14:55:00,66.4,66.4,66.37,66.38,20000.0,23.1232,23.1232,23.1127,23.1162,20000.0
2005-03-04 15:00:00,66.37,66.41,66.37,66.4,9500.0,23.1127,23.1267,23.1127,23.1232,9500.0
2005-03-04 15:05:00,66.39,66.45,66.39,66.45,21500.0,23.1197,23.1406,23.1197,23.1406,21500.0
2005-03-04 15:10:00,66.45,66.48,66.43,66.43,28300.0,23.1406,23.1511,23.1336,23.1336,28300.0
2005-03-04 15:15:00,66.43,66.5,66.41,66.46,26700.0,23.1336,23.158,23.1267,23.1441,26700.0
2005-03-04 15:20:00,66.45,66.46,66.37,66.37,34500.0,23.1406,23.1441,23.1127,23.1127,34500.0
2005-03-04 15:25:00,66.35,66.4,66.31,66.37,46800.0,23.1058,23.1232,23.0919,23.1127,46800.0
2005-03-04 15:30:00,66.37,66.37,66.29,66.3,53300.0,23.1127,23.1127,23.0849,23.0884,53300.0
2005-03-04 15:35:00,66.29,66.31,66.28,66.3,46900.0,23.0849,23.0919,23.0814,23.0884,46900.0
2005-03-04 15:40:00,66.29,66.3,66.2,66.2,105700.0,23.0849,23.0884,23.0535,23.0535,105700.0
2005-03-04 15:45:00,66.15,66.2,66.14,66.19,196600.0,23.0361,23.0535,23.0327,23.0501,196600.0
2005-03-04 15:50:00,66.19,66.26,66.18,66.24,41100.0,23.0501,23.0744,23.0466,23.0675,41100.0
2005-03-04 15:55:00,66.25,66.36,66.24,66.36,62300.0,23.071,23.1093,23.0675,23.1093,62300.0
2005-03-07 09:30:00,65.75,65.75,65.75,65.75,0.0,22.8968,22.8968,22.8968,22.8968,0.0
2005-03-07 09:35:00,65.75,65.83,65.75,65.82,111500.0,22.8968,22.9247,22.8968,22.9212,111500.0
2005-03-07 09:40:00,65.82,65.95,65.8,65.92,70300.0,22.9212,22.9665,22.9143,22.956,70300.0
2005-03-07 09:45:00,65.92,65.94,65.79,65.81,68600.0,22.956,22.963,22.9108,22.9177,68600.0
2005-03-07 09:50:00,65.8,65.8,65.61,65.68,62600.0,22.9143,22.9143,22.8481,22.8725,62600.0
2005-03-07 09:55:00,65.69,65.78,65.61,65.63,47400.0,22.8759,22.9073,22.8481,22.8551,47400.0
2005-03-07 10:00:00,65.63,65.73,65.6,65.71,41800.0,22.8551,22.8899,22.8446,22.8829,41800.0
2005-03-07 10:05:00,65.71,65.72,65.63,65.67,31000.0,22.8829,22.8864,22.8551,22.869,31000.0
2005-03-07 10:10:00,65.67,65.73,65.67,65.73,32100.0,22.869,22.8899,22.869,22.8899,32100.0
2005-03-07 10:15:00,65.72,65.82,65.65,65.66,66500.0,22.8864,22.9212,22.862,22.8655,66500.0
2005-03-07 10:20:00,65.65,65.66,65.6,65.61,46200.0,22.862,22.8655,22.8446,22.8481,46200.0
2005-03-07 10:25:00,65.6,65.64,65.57,65.57,22700.0,22.8446,22.8585,22.8342,22.8342,22700.0
2005-03-07 10:30:00,65.52,65.53,65.45,65.48,81600.0,22.8167,22.8202,22.7924,22.8028,81600.0
2005-03-07 10:35:00,65.48,65.48,65.33,65.34,35100.0,22.8028,22.8028,22.7506,22.7541,35100.0
2005-03-07 10:40:00,65.34,65.38,65.34,65.37,45800.0,22.7541,22.768,22.7541,22.7645,45800.0
2005-03-07 10:45:00,65.38,65.48,65.37,65.4,75000.0,22.768,22.8028,22.7645,22.775,75000.0
2005-03-07 10:50:00,65.4,65.51,65.4,65.44,60600.0,22.775,22.8133,22.775,22.7889,60600.0
2005-03-07 10:55:00,65.44,65.55,65.36,65.55,47000.0,22.7889,22.8272,22.761,22.8272,47000.0
2005-03-07 11:00:00,65.55,65.61,65.53,65.61,40700.0,22.8272,22.8481,22.8202,22.8481,40700.0
2005-03-07 11:05:00,65.6,65.61,65.52,65.53,37200.0,22.8446,22.8481,22.8167,22.8202,37200.0
2005-03-07 11:10:00,65.52,65.61,65.52,65.59,50100.0,22.8167,22.8481,22.8167,22.8411,50100.0
2005-03-07 11:15:00,65.58,65.59,65.42,65.43,55700.0,22.8376,22.8411,22.7819,22.7854,55700.0
2005-03-07 11:20:00,65.43,65.43,65.38,65.39,38600.0,22.7854,22.7854,22.768,22.7715,38600.0
2005-03-07 11:25:00,65.38,65.4,65.32,65.4,41600.0,22.768,22.775,22.7471,22.775,41600.0
2005-03-07 11:30:00,65.41,65.41,65.34,65.4,41400.0,22.7784,22.7784,22.7541,22.775,41400.0
2005-03-07 11:35:00,65.42,65.5,65.41,65.42,56000.0,22.7819,22.8098,22.7784,22.7819,56000.0
2005-03-07 11:40:00,65.48,65.52,65.45,65.48,33000.0,22.8028,22.8167,22.7924,22.8028,33000.0
2005-03-07 11:45:00,65.5,65.53,65.41,65.42,28700.0,22.8098,22.8202,22.7784,22.7819,28700.0
2005-03-07 11:50:00,65.41,65.47,65.39,65.44,22100.0,22.7784,22.7993,22.7715,22.7889,22100.0
2005-03-07 11:55:00,65.43,65.5,65.39,65.39,24500.0,22.7854,22.8098,22.7715,22.7715,24500.0
2005-03-07 12:00:00,65.37,65.48,65.37,65.44,11600.0,22.7645,22.8028,22.7645,22.7889,11600.0
2005-03-07 12:05:00,65.44,65.49,65.43,65.43,15700.0,22.7889,22.8063,22.7854,22.7854,15700.0
2005-03-07 12:10:00,65.43,65.5,65.42,65.45,16600.0,22.7854,22.8098,22.7819,22.7924,16600.0
2005-03-07 12:15:00,65.42,65.48,65.42,65.47,9200.0,22.7819,22.8028,22.7819,22.7993,9200.0
2005-03-07 12:20:00,65.48,65.51,65.48,65.51,13500.0,22.8028,22.8133,22.8028,22.8133,13500.0
2005-03-07 12:25:00,65.51,65.54,65.46,65.49,50600.0,22.8133,22.8237,22.7958,22.8063,50600.0
2005-03-07 12:30:00,65.5,65.53,65.47,65.5,9900.0,22.8098,22.8202,22.7993,22.8098,9900.0
2005-03-07 12:35:00,65.5,65.55,65.47,65.47,10600.0,22.8098,22.8272,22.7993,22.7993,10600.0
2005-03-07 12:40:00,65.47,65.49,65.37,65.47,26700.0,22.7993,22.8063,22.7645,22.7993,26700.0
2005-03-07 12:45:00,65.46,65.46,65.37,65.42,7300.0,22.7958,22.7958,22.7645,22.7819,7300.0
2005-03-07 12:50:00,65.42,65.47,65.32,65.32,41600.0,22.7819,22.7993,22.7471,22.7471,41600.0
2005-03-07 12:55:00,65.35,65.38,65.32,65.35,23300.0,22.7575,22.768,22.7471,22.7575,23300.0
2005-03-07 13:00:00,65.34,65.41,65.31,65.41,24800.0,22.7541,22.7784,22.7436,22.7784,24800.0
2005-03-07 13:05:00,65.4,65.4,65.32,65.36,18600.0,22.775,22.775,22.7471,22.761,18600.0
2005-03-07 13:10:00,65.36,65.42,65.32,65.42,16500.0,22.761,22.7819,22.7471,22.7819,16500.0
2005-03-07 13:15:00,65.4,65.47,65.4,65.47,26400.0,22.775,22.7993,22.775,22.7993,26400.0
2005-03-07 13:20:00,65.46,65.55,65.46,65.5,19800.0,22.7958,22.8272,22.7958,22.8098,19800.0
2005-03-07 13:25:00,65.51,65.51,65.39,65.39,36600.0,22.8133,22.8133,22.7715,22.7715,36600.0
2005-03-07 13:30:00,65.4,65.47,65.38,65.44,17800.0,22.775,22.7993,22.768,22.7889,17800.0
2005-03-07 13:35:00,65.44,65.45,65.35,65.36,25300.0,22.7889,22.7924,22.7575,22.761,25300.0
2005-03-07 13:40:00,65.36,65.41,65.35,65.41,16900.0,22.761,22.7784,22.7575,22.7784,16900.0
2005-03-07 13:45:00,65.39,65.41,65.33,65.34,23500.0,22.7715,22.7784,22.7506,22.7541,23500.0
2005-03-07 13:50:00,65.33,65.4,65.25,65.25,42800.0,22.7506,22.775,22.7227,22.7227,42800.0
2005-03-07 13:55:00,65.25,65.35,65.22,65.34,41100.0,22.7227,22.7575,22.7123,22.7541,41100.0
2005-03-07 14:00:00,65.33,65.35,65.29,65.34,20000.0,22.7506,22.7575,22.7366,22.7541,20000.0
2005-03-07 14:05:00,65.35,65.35,65.28,65.32,22900.0,22.7575,22.7575,22.7332,22.7471,22900.0
2005-03-07 14:10:00,65.32,65.39,65.26,65.38,39900.0,22.7471,22.7715,22.7262,22.768,39900.0
2005-03-07 14:15:00,65.38,65.43,65.37,65.37,30400.0,22.768,22.7854,22.7645,22.7645,30400.0
2005-03-07 14:20:00,65.37,65.45,65.36,65.42,17800.0,22.7645,22.7924,22.761,22.7819,17800.0
2005-03-07 14:25:00,65.42,65.43,65.35,65.43,28800.0,22.7819,22.7854,22.7575,22.7854,28800.0
2005-03-07 14:30:00,65.4,65.44,65.4,65.44,16300.0,22.775,22.7889,22.775,22.7889,16300.0
2005-03-07 14:35:00,65.43,65.5,65.43,65.49,20000.0,22.7854,22.8098,22.7854,22.8063,20000.0
2005-03-07 14:40:00,65.49,65.5,65.46,65.48,30500.0,22.8063,22.8098,22.7958,22.8028,30500.0
2005-03-07 14:45:00,65.48,65.52,65.45,65.47,18900.0,22.8028,22.8167,22.7924,22.7993,18900.0
2005-03-07 14:50:00,65.45,65.46,65.39,65.4,37100.0,22.7924,22.7958,22.7715,22.775,37100.0
2005-03-07 14:55:00,65.41,65.52,65.36,65.47,31500.0,22.7784,22.8167,22.761,22.7993,31500.0
2005-03-07 15:00:00,65.52,65.52,65.44,65.51,27900.0,22.8167,22.8167,22.7889,22.8133,27900.0
2005-03-07 15:05:00,65.54,65.55,65.49,65.51,50000.0,22.8237,22.8272,22.8063,22.8133,50000.0
2005-03-07 15:10:00,65.52,65.54,65.5,65.54,49300.0,22.8167,22.8237,22.8098,22.8237,49300.0
2005-03-07 15:15:00,65.53,65.58,65.52,65.58,37500.0,22.8202,22.8376,22.8167,22.8376,37500.0
2005-03-07 15:20:00,65.56,65.64,65.56,65.62,52000.0,22.8307,22.8585,22.8307,22.8516,52000.0
2005-03-07 15:25:00,65.62,65.72,65.61,65.65,76600.0,22.8516,22.8864,22.8481,22.862,76600.0
2005-03-07 15:30:00,65.65,65.67,65.49,65.51,74700.0,22.862,22.869,22.8063,22.8133,74700.0
2005-03-07 15:35:00,65.51,65.6,65.51,65.58,43500.0,22.8133,22.8446,22.8133,22.8376,43500.0
2005-03-07 15:40:00,65.58,65.6,65.56,65.59,68100.0,22.8376,22.8446,22.8307,22.8411,68100.0
2005-03-07 15:45:00,65.59,65.64,65.56,65.58,52700.0,22.8411,22.8585,22.8307,22.8376,52700.0
2005-03-07 15:50:00,65.6,65.64,65.57,65.63,103000.0,22.8446,22.8585,22.8342,22.8551,103000.0
2005-03-07 15:55:00,65.63,65.64,65.58,65.64,89900.0,22.8551,22.8585,22.8376,22.8585,89900.0
2005-03-08 09:30:00,65.78,65.86,65.78,65.86,68700.0,22.9073,22.9351,22.9073,22.9351,68700.0
2005-03-08 09:35:00,65.85,65.9,65.77,65.9,47300.0,22.9317,22.9491,22.9038,22.9491,47300.0
2005-03-08 09:40:00,65.89,65.92,65.76,65.77,61000.0,22.9456,22.956,22.9003,22.9038,61000.0
2005-03-08 09:45:00,65.75,65.78,65.68,65.69,71600.0,22.8968,22.9073,22.8725,22.8759,71600.0
2005-03-08 09:50:00,65.65,65.69,65.62,65.69,25800.0,22.862,22.8759,22.8516,22.8759,25800.0
2005-03-08 09:55:00,65.69,65.77,65.66,65.67,80100.0,22.8759,22.9038,22.8655,22.869,80100.0
2005-03-08 10:00:00,65.68,65.7,65.63,65.7,25000.0,22.8725,22.8794,22.8551,22.8794,25000.0
2005-03-08 10:05:00,65.7,65.7,65.66,65.66,37700.0,22.8794,22.8794,22.8655,22.8655,37700.0
2005-03-08 10:10:00,65.66,65.68,65.61,65.63,37900.0,22.8655,22.8725,22.8481,22.8551,37900.0
2005-03-08 10:15:00,65.64,65.73,65.6,65.71,38000.0,22.8585,22.8899,22.8446,22.8829,38000.0
2005-03-08 10:20:00,65.72,65.75,65.66,65.74,42100.0,22.8864,22.8968,22.8655,22.8934,42100.0
2005-03-08 10:25:00,65.74,65.79,65.71,65.78,41000.0,22.8934,22.9108,22.8829,22.9073,41000.0
2005-03-08 10:30:00,65.78,65.89,65.75,65.81,55000.0,22.9073,22.9456,22.8968,22.9177,55000.0
2005-03-08 10:35:00,65.82,65.86,65.78,65.81,42400.0,22.9212,22.9351,22.9073,22.9177,42400.0
2005-03-08 10:40:00,65.84,65.93,65.84,65.92,58700.0,22.9282,22.9595,22.9282,22.956,58700.0
2005-03-08 10:45:00,65.91,65.99,65.87,65.93,56100.0,22.9526,22.9804,22.9386,22.9595,56100.0
2005-03-08 10:50:00,65.94,66.0,65.91,65.97,146000.0,22.963,22.9839,22.9526,22.9735,146000.0
2005-03-08 10:55:00,65.97,65.97,65.93,65.94,60200.0,22.9735,22.9735,22.9595,22.963,60200.0
2005-03-08 11:00:00,65.94,65.98,65.9,65.95,62100.0,22.963,22.9769,22.9491,22.9665,62100.0
2005-03-08 11:05:00,65.92,65.99,65.9,65.91,52800.0,22.956,22.9804,22.9491,22.9526,52800.0
2005-03-08 11:10:00,65.91,65.95,65.9,65.94,30000.0,22.9526,22.9665,22.9491,22.963,30000.0
2005-03-08 11:15:00,65.94,65.95,65.91,65.92,43400.0,22.963,22.9665,22.9526,22.956,43400.0
2005-03-08 11:20:00,65.92,65.93,65.88,65.9,69200.0,22.956,22.9595,22.9421,22.9491,69200.0
2005-03-08 11:25:00,65.86,65.9,65.78,65.9,56400.0,22.9351,22.9491,22.9073,22.9491,56400.0
2005-03-08 11:30:00,65.88,66.0,65.88,65.99,34500.0,22.9421,22.9839,22.9421,22.9804,34500.0
2005-03-08 11:35:00,66.0,66.05,65.98,66.01,16200.0,22.9839,23.0013,22.9769,22.9874,16200.0
2005-03-08 11:40:00,66.01,66.09,65.98,66.06,12000.0,22.9874,23.0152,22.9769,23.0048,12000.0
2005-03-08 11:45:00,66.06,66.06,65.94,66.0,28600.0,23.0048,23.0048,22.963,22.9839,28600.0
2005-03-08 11:50:00,65.98,65.99,65.91,65.93,19100.0,22.9769,22.9804,22.9526,22.9595,19100.0
2005-03-08 11:55:00,65.91,65.96,65.91,65.95,14800.0,22.9526,22.97,22.9526,22.9665,14800.0
2005-03-08 12:00:00,65.95,65.96,65.85,65.87,24600.0,22.9665,22.97,22.9317,22.9386,24600.0
2005-03-08 12:05:00,65.89,65.9,65.84,65.87,24300.0,22.9456,22.9491,22.9282,22.9386,24300.0
2005-03-08 12:10:00,65.86,65.93,65.86,65.92,26100.0,22.9351,22.9595,22.9351,22.956,26100.0
2005-03-08 12:15:00,65.91,65.94,65.88,65.88,26500.0,22.9526,22.963,22.9421,22.9421,26500.0
2005-03-08 12:20:00,65.85,65.89,65.76,65.77,19400.0,22.9317,22.9456,22.9003,22.9038,19400.0
2005-03-08 12:25:00,65.77,65.77,65.75,65.77,10900.0,22.9038,22.9038,22.8968,22.9038,10900.0
2005-03-08 12:30:00,65.79,65.83,65.79,65.79,12000.0,22.9108,22.9247,22.9108,22.9108,12000.0
2005-03-08 12:35:00,65.79,65.87,65.79,65.81,14600.0,22.9108,22.9386,22.9108,22.9177,14600.0
2005-03-08 12:40:00,65.82,65.88,65.79,65.8,9800.0,22.9212,22.9421,22.9108,22.9143,9800.0
2005-03-08 12:45:00,65.8,65.87,65.77,65.77,12900.0,22.9143,22.9386,22.9038,22.9038,12900.0
2005-03-08 12:50:00,65.78,65.86,65.75,65.86,9700.0,22.9073,22.9351,22.8968,22.9351,9700.0
2005-03-08 12:55:00,65.85,65.87,65.82,65.85,5400.0,22.9317,22.9386,22.9212,22.9317,5400.0
2005-03-08 13:00:00,65.85,65.87,65.82,65.87,6200.0,22.9317,22.9386,22.9212,22.9386,6200.0
2005-03-08 13:05:00,65.88,65.98,65.85,65.87,23400.0,22.9421,22.9769,22.9317,22.9386,23400.0
2005-03-08 13:10:00,65.87,65.97,65.85,65.94,21000.0,22.9386,22.9735,22.9317,22.963,21000.0
2005-03-08 13:15:00,65.94,65.97,65.9,65.96,19700.0,22.963,22.9735,22.9491,22.97,19700.0
2005-03-08 13:20:00,65.97,65.98,65.88,65.94,14100.0,22.9735,22.9769,22.9421,22.963,14100.0
2005-03-08 13:25:00,65.92,65.92,65.88,65.9,6500.0,22.956,22.956,22.9421,22.9491,6500.0
2005-03-08 13:30:00,65.89,65.92,65.87,65.88,6200.0,22.9456,22.956,22.9386,22.9421,6200.0
2005-03-08 13:35:00,65.9,65.95,65.88,65.94,15700.0,22.9491,22.9665,22.9421,22.963,15700.0
2005-03-08 13:40:00,65.94,65.95,65.9,65.93,23700.0,22.963,22.9665,22.9491,22.9595,23700.0
2005-03-08 13:45:00,65.93,65.97,65.9,65.96,24700.0,22.9595,22.9735,22.9491,22.97,24700.0
2005-03-08 13:50:00,65.97,66.01,65.96,66.0,20000.0,22.9735,22.9874,22.97,22.9839,20000.0
2005-03-08 13:55:00,66.0,66.03,65.95,65.95,21600.0,22.9839,22.9943,22.9665,22.9665,21600.0
2005-03-08 14:00:00,65.98,65.98,65.92,65.95,13100.0,22.9769,22.9769,22.956,22.9665,13100.0
2005-03-08 14:05:00,65.95,65.97,65.93,65.93,21500.0,22.9665,22.9735,22.9595,22.9595,21500.0
2005-03-08 14:10:00,65.94,65.94,65.86,65.88,16100.0,22.963,22.963,22.9351,22.9421,16100.0
2005-03-08 14:15:00,65.88,65.9,65.83,65.89,50200.0,22.9421,22.9491,22.9247,22.9456,50200.0
2005-03-08 14:20:00,65.89,66.01,65.87,66.0,28700.0,22.9456,22.9874,22.9386,22.9839,28700.0
2005-03-08 14:25:00,65.99,66.1,65.98,66.01,42000.0,22.9804,23.0187,22.9769,22.9874,42000.0
2005-03-08 14:30:00,66.06,66.15,66.03,66.15,49700.0,23.0048,23.0361,22.9943,23.0361,49700.0
2005-03-08 14:35:00,66.15,66.25,66.15,66.21,74200.0,23.0361,23.071,23.0361,23.057,74200.0
2005-03-08 14:40:00,66.21,66.25,66.2,66.21,32300.0,23.057,23.071,23.0535,23.057,32300.0
2005-03-08 14:45:00,66.2,66.21,66.15,66.16,33900.0,23.0535,23.057,23.0361,23.0396,33900.0
2005-03-08 14:50:00,66.15,66.19,66.15,66.17,18900.0,23.0361,23.0501,23.0361,23.0431,18900.0
2005-03-08 14:55:00,66.19,66.2,66.11,66.15,31700.0,23.0501,23.0535,23.0222,23.0361,31700.0
2005-03-08 15:00:00,66.16,66.23,66.16,66.22,36000.0,23.0396,23.064,23.0396,23.0605,36000.0
2005-03-08 15:05:00,66.22,66.23,66.13,66.13,41200.0,23.0605,23.064,23.0292,23.0292,41200.0
2005-03-08 15:10:00,66.14,66.25,66.13,66.21,119200.0,23.0327,23.071,23.0292,23.057,119200.0
2005-03-08 15:15:00,66.2,66.34,66.2,66.28,155300.0,23.0535,23.1023,23.0535,23.0814,155300.0
2005-03-08 15:20:00,66.28,66.34,66.27,66.29,97000.0,23.0814,23.1023,23.0779,23.0849,97000.0
2005-03-08 15:25:00,66.31,66.4,66.3,66.36,89100.0,23.0919,23.1232,23.0884,23.1093,89100.0
2005-03-08 15:30:00,66.37,66.4,66.33,66.34,91900.0,23.1127,23.1232,23.0988,23.1023,91900.0
2005-03-08 15:35:00,66.34,66.35,66.29,66.29,73400.0,23.1023,23.1058,23.0849,23.0849,73400.0
2005-03-08 15:40:00,66.3,66.3,66.25,66.25,172300.0,23.0884,23.0884,23.071,23.071,172300.0
2005-03-08 15:45:00,66.26,66.28,66.22,66.28,46900.0,23.0744,23.0814,23.0605,23.0814,46900.0
2005-03-08 15:50:00,66.28,66.29,66.26,66.27,77200.0,23.0814,23.0849,23.0744,23.0779,77200.0
2005-03-08 15:55:00,66.27,66.29,66.26,66.26,101000.0,23.0779,23.0849,23.0744,23.0744,101000.0
2005-03-09 09:30:00,65.71,65.71,65.66,65.66,1200.0,22.8829,22.8829,22.8655,22.8655,1200.0
2005-03-09 09:35:00,65.66,65.91,65.64,65.87,159900.0,22.8655,22.9526,22.8585,22.9386,159900.0
2005-03-09 09:40:00,65.87,65.89,65.66,65.84,84400.0,22.9386,22.9456,22.8655,22.9282,84400.0
2005-03-09 09:45:00,65.82,65.91,65.64,65.75,67800.0,22.9212,22.9526,22.8585,22.8968,67800.0
2005-03-09 09:50:00,65.76,65.94,65.68,65.71,118500.0,22.9003,22.963,22.8725,22.8829,118500.0
2005-03-09 09:55:00,65.71,65.88,65.63,65.83,97900.0,22.8829,22.9421,22.8551,22.9247,97900.0
2005-03-09 10:00:00,65.83,65.95,65.75,65.94,53300.0,22.9247,22.9665,22.8968,22.963,53300.0
2005-03-09 10:05:00,65.94,65.95,65.79,65.8,80300.0,22.963,22.9665,22.9108,22.9143,80300.0
2005-03-09 10:10:00,65.82,65.94,65.76,65.92,60600.0,22.9212,22.963,22.9003,22.956,60600.0
2005-03-09 10:15:00,65.92,66.07,65.92,66.07,50300.0,22.956,23.0083,22.956,23.0083,50300.0
2005-03-09 10:20:00,66.06,66.12,65.96,65.98,57800.0,23.0048,23.0257,22.97,22.9769,57800.0
2005-03-09 10:25:00,65.98,66.04,65.92,66.03,39500.0,22.9769,22.9978,22.956,22.9943,39500.0
2005-03-09 10:30:00,66.02,66.02,65.7,65.73,124000.0,22.9909,22.9909,22.8794,22.8899,124000.0
2005-03-09 10:35:00,65.75,65.82,65.7,65.8,92000.0,22.8968,22.9212,22.8794,22.9143,92000.0
2005-03-09 10:40:00,65.81,65.97,65.78,65.92,58900.0,22.9177,22.9735,22.9073,22.956,58900.0
2005-03-09 10:45:00,65.91,65.95,65.85,65.89,64700.0,22.9526,22.9665,22.9317,22.9456,64700.0
2005-03-09 10:50:00,65.9,65.9,65.76,65.77,62400.0,22.9491,22.9491,22.9003,22.9038,62400.0
2005-03-09 10:55:00,65.77,65.77,65.68,65.71,71000.0,22.9038,22.9038,22.8725,22.8829,71000.0
2005-03-09 11:00:00,65.71,65.81,65.69,65.81,82800.0,22.8829,22.9177,22.8759,22.9177,82800.0
2005-03-09 11:05:00,65.81,65.91,65.76,65.78,74400.0,22.9177,22.9526,22.9003,22.9073,74400.0
2005-03-09 11:10:00,65.78,65.85,65.77,65.8,103600.0,22.9073,22.9317,22.9038,22.9143,103600.0
2005-03-09 11:15:00,65.8,65.81,65.7,65.73,57700.0,22.9143,22.9177,22.8794,22.8899,57700.0
2005-03-09 11:20:00,65.74,65.76,65.61,65.69,81500.0,22.8934,22.9003,22.8481,22.8759,81500.0
2005-03-09 11:25:00,65.7,65.87,65.68,65.85,94800.0,22.8794,22.9386,22.8725,22.9317,94800.0
2005-03-09 11:30:00,65.85,65.98,65.8,65.9,83800.0,22.9317,22.9769,22.9143,22.9491,83800.0
2005-03-09 11:35:00,65.91,65.95,65.79,65.83,58700.0,22.9526,22.9665,22.9108,22.9247,58700.0
2005-03-09 11:40:00,65.81,65.81,65.72,65.75,20800.0,22.9177,22.9177,22.8864,22.8968,20800.0
2005-03-09 11:45:00,65.75,65.84,65.75,65.77,31900.0,22.8968,22.9282,22.8968,22.9038,31900.0
2005-03-09 11:50:00,65.78,65.88,65.7,65.86,49700.0,22.9073,22.9421,22.8794,22.9351,49700.0
2005-03-09 11:55:00,65.86,65.88,65.81,65.83,17900.0,22.9351,22.9421,22.9177,22.9247,17900.0
2005-03-09 12:00:00,65.85,65.9,65.77,65.77,39300.0,22.9317,22.9491,22.9038,22.9038,39300.0
2005-03-09 12:05:00,65.77,65.8,65.74,65.78,33400.0,22.9038,22.9143,22.8934,22.9073,33400.0
2005-03-09 12:10:00,65.78,65.78,65.76,65.77,36000.0,22.9073,22.9073,22.9003,22.9038,36000.0
2005-03-09 12:15:00,65.77,65.78,65.72,65.75,69900.0,22.9038,22.9073,22.8864,22.8968,69900.0
2005-03-09 12:20:00,65.79,65.92,65.79,65.89,48300.0,22.9108,22.956,22.9108,22.9456,48300.0
2005-03-09 12:25:00,65.89,65.95,65.89,65.93,27500.0,22.9456,22.9665,22.9456,22.9595,27500.0
2005-03-09 12:30:00,65.95,66.02,65.95,66.02,41500.0,22.9665,22.9909,22.9665,22.9909,41500.0
2005-03-09 12:35:00,66.03,66.09,66.02,66.06,45300.0,22.9943,23.0152,22.9909,23.0048,45300.0
2005-03-09 12:40:00,66.07,66.08,66.0,66.02,27600.0,23.0083,23.0118,22.9839,22.9909,27600.0
2005-03-09 12:45:00,66.02,66.06,66.01,66.02,11100.0,22.9909,23.0048,22.9874,22.9909,11100.0
2005-03-09 12:50:00,66.01,66.08,66.0,66.08,54400.0,22.9874,23.0118,22.9839,23.0118,54400.0
2005-03-09 12:55:00,66.08,66.09,65.95,65.95,36700.0,23.0118,23.0152,22.9665,22.9665,36700.0
2005-03-09 13:00:00,65.95,66.08,65.92,66.07,28600.0,22.9665,23.0118,22.956,23.0083,28600.0
2005-03-09 13:05:00,66.07,66.19,66.05,66.19,32600.0,23.0083,23.0501,23.0013,23.0501,32600.0
2005-03-09 13:10:00,66.2,66.34,66.2,66.34,43800.0,23.0535,23.1023,23.0535,23.1023,43800.0
2005-03-09 13:15:00,66.34,66.36,66.26,66.29,41300.0,23.1023,23.1093,23.0744,23.0849,41300.0
2005-03-09 13:20:00,66.3,66.36,66.28,66.32,16700.0,23.0884,23.1093,23.0814,23.0953,16700.0
2005-03-09 13:25:00,66.32,66.35,66.27,66.3,21300.0,23.0953,23.1058,23.0779,23.0884,21300.0
2005-03-09 13:30:00,66.29,66.3,66.0,66.01,67500.0,23.0849,23.0884,22.9839,22.9874,67500.0
2005-03-09 13:35:00,66.01,66.01,65.83,65.89,46700.0,22.9874,22.9874,22.9247,22.9456,46700.0
2005-03-09 13:40:00,65.89,65.93,65.8,65.91,106900.0,22.9456,22.9595,22.9143,22.9526,106900.0
2005-03-09 13:45:00,65.92,65.99,65.83,65.97,76000.0,22.956,22.9804,22.9247,22.9735,76000.0
2005-03-09 13:50:00,65.95,65.95,65.71,65.71,93700.0,22.9665,22.9665,22.8829,22.8829,93700.0
2005-03-09 13:55:00,65.71,65.81,65.68,65.75,98200.0,22.8829,22.9177,22.8725,22.8968,98200.0
2005-03-09 14:00:00,65.75,65.87,65.62,65.81,78100.0,22.8968,22.9386,22.8516,22.9177,78100.0
2005-03-09 14:05:00,65.81,65.88,65.77,65.77,33800.0,22.9177,22.9421,22.9038,22.9038,33800.0
2005-03-09 14:10:00,65.79,65.87,65.63,65.63,43500.0,22.9108,22.9386,22.8551,22.8551,43500.0
2005-03-09 14:15:00,65.62,65.65,65.57,65.57,37600.0,22.8516,22.862,22.8342,22.8342,37600.0
2005-03-09 14:20:00,65.62,65.63,65.4,65.48,53900.0,22.8516,22.8551,22.775,22.8028,53900.0
2005-03-09 14:25:00,65.45,65.48,65.22,65.26,86000.0,22.7924,22.8028,22.7123,22.7262,86000.0
2005-03-09 14:30:00,65.25,65.45,65.25,65.44,77400.0,22.7227,22.7924,22.7227,22.7889,77400.0
2005-03-09 14:35:00,65.44,65.53,65.37,65.43,100400.0,22.7889,22.8202,22.7645,22.7854,100400.0
2005-03-09 14:40:00,65.43,65.53,65.34,65.34,71800.0,22.7854,22.8202,22.7541,22.7541,71800.0
2005-03-09 14:45:00,65.37,65.43,65.27,65.42,73300.0,22.7645,22.7854,22.7297,22.7819,73300.0
2005-03-09 14:50:00,65.41,65.43,65.32,65.39,38000.0,22.7784,22.7854,22.7471,22.7715,38000.0
2005-03-09 14:55:00,65.39,65.44,65.28,65.29,44300.0,22.7715,22.7889,22.7332,22.7366,44300.0
2005-03-09 15:00:00,65.29,65.29,65.12,65.17,49500.0,22.7366,22.7366,22.6774,22.6949,49500.0
2005-03-09 15:05:00,65.18,65.25,65.12,65.14,80700.0,22.6983,22.7227,22.6774,22.6844,80700.0
2005-03-09 15:10:00,65.14,65.15,64.95,65.0,110600.0,22.6844,22.6879,22.6182,22.6357,110600.0
2005-03-09 15:15:00,64.99,65.01,64.87,65.01,72200.0,22.6322,22.6391,22.5904,22.6391,72200.0
2005-03-09 15:20:00,65.0,65.11,64.91,65.0,75400.0,22.6357,22.674,22.6043,22.6357,75400.0
2005-03-09 15:25:00,65.0,65.06,64.97,65.01,82200.0,22.6357,22.6566,22.6252,22.6391,82200.0
2005-03-09 15:30:00,65.03,65.12,64.97,65.01,79400.0,22.6461,22.6774,22.6252,22.6391,79400.0
2005-03-09 15:35:00,65.0,65.01,64.76,64.87,95100.0,22.6357,22.6391,22.5521,22.5904,95100.0
2005-03-09 15:40:00,64.85,64.89,64.7,64.77,126900.0,22.5834,22.5974,22.5312,22.5556,126900.0
2005-03-09 15:45:00,64.78,64.84,64.6,64.69,83700.0,22.559,22.5799,22.4964,22.5277,83700.0
2005-03-09 15:50:00,64.69,64.7,64.59,64.67,94200.0,22.5277,22.5312,22.4929,22.5207,94200.0
2005-03-09 15:55:00,64.67,64.67,64.56,64.65,182800.0,22.5207,22.5207,22.4824,22.5138,182800.0
2005-03-10 09:30:00,64.64,64.64,64.64,64.64,0.0,22.5103,22.5103,22.5103,22.5103,0.0
2005-03-10 09:35:00,64.54,64.55,64.35,64.41,269800.0,22.4755,22.479,22.4093,22.4302,269800.0
2005-03-10 09:40:00,64.46,64.48,64.17,64.21,129800.0,22.4476,22.4546,22.3466,22.3605,129800.0
2005-03-10 09:45:00,64.16,64.35,64.14,64.32,106400.0,22.3431,22.4093,22.3362,22.3989,106400.0
2005-03-10 09:50:00,64.32,64.42,64.15,64.39,102400.0,22.3989,22.4337,22.3397,22.4232,102400.0
2005-03-10 09:55:00,64.4,64.47,64.39,64.46,95500.0,22.4267,22.4511,22.4232,22.4476,95500.0
2005-03-10 10:00:00,64.47,64.5,64.24,64.25,49300.0,22.4511,22.4615,22.371,22.3745,49300.0
2005-03-10 10:05:00,64.24,64.26,64.16,64.26,68900.0,22.371,22.378,22.3431,22.378,68900.0
2005-03-10 10:10:00,64.26,64.29,64.24,64.29,83700.0,22.378,22.3884,22.371,22.3884,83700.0
2005-03-10 10:15:00,64.28,64.32,64.24,64.25,43700.0,22.3849,22.3989,22.371,22.3745,43700.0
2005-03-10 10:20:00,64.25,64.26,64.06,64.06,55300.0,22.3745,22.378,22.3083,22.3083,55300.0
2005-03-10 10:25:00,64.07,64.2,64.01,64.17,116700.0,22.3118,22.3571,22.2909,22.3466,116700.0
2005-03-10 10:30:00,64.19,64.26,64.16,64.2,127600.0,22.3536,22.378,22.3431,22.3571,127600.0
2005-03-10 10:35:00,64.2,64.25,64.15,64.15,72700.0,22.3571,22.3745,22.3397,22.3397,72700.0
2005-03-10 10:40:00,64.12,64.18,64.02,64.04,122600.0,22.3292,22.3501,22.2944,22.3013,122600.0
2005-03-10 10:45:00,64.05,64.13,64.0,64.0,92500.0,22.3048,22.3327,22.2874,22.2874,92500.0
2005-03-10 10:50:00,64.0,64.05,63.86,64.03,133800.0,22.2874,22.3048,22.2387,22.2979,133800.0
2005-03-10 10:55:00,64.03,64.1,63.94,64.05,129100.0,22.2979,22.3222,22.2665,22.3048,129100.0
2005-03-10 11:00:00,64.05,64.06,63.88,63.99,124700.0,22.3048,22.3083,22.2456,22.2839,124700.0
2005-03-10 11:05:00,63.95,64.0,63.95,63.99,147400.0,22.27,22.2874,22.27,22.2839,147400.0
2005-03-10 11:10:00,63.99,64.04,63.94,64.01,167400.0,22.2839,22.3013,22.2665,22.2909,167400.0
2005-03-10 11:15:00,64.01,64.2,64.01,64.2,92700.0,22.2909,22.3571,22.2909,22.3571,92700.0
2005-03-10 11:20:00,64.22,64.22,64.15,64.19,51700.0,22.364,22.364,22.3397,22.3536,51700.0
2005-03-10 11:25:00,64.16,64.28,64.16,64.28,76600.0,22.3431,22.3849,22.3431,22.3849,76600.0
2005-03-10 11:30:00,64.28,64.28,64.16,64.21,73600.0,22.3849,22.3849,22.3431,22.3605,73600.0
2005-03-10 11:35:00,64.22,64.25,64.12,64.22,52400.0,22.364,22.3745,22.3292,22.364,52400.0
2005-03-10 11:40:00,64.23,64.29,64.23,64.29,25000.0,22.3675,22.3884,22.3675,22.3884,25000.0
2005-03-10 11:45:00,64.28,64.48,64.27,64.48,51100.0,22.3849,22.4546,22.3814,22.4546,51100.0
2005-03-10 11:50:00,64.48,64.49,64.29,64.3,64200.0,22.4546,22.4581,22.3884,22.3919,64200.0
2005-03-10 11:55:00,64.28,64.32,64.27,64.29,81900.0,22.3849,22.3989,22.3814,22.3884,81900.0
2005-03-10 12:00:00,64.3,64.31,64.28,64.31,55900.0,22.3919,22.3954,22.3849,22.3954,55900.0
2005-03-10 12:05:00,64.31,64.42,64.25,64.42,82700.0,22.3954,22.4337,22.3745,22.4337,82700.0
2005-03-10 12:10:00,64.4,64.45,64.39,64.43,25900.0,22.4267,22.4441,22.4232,22.4372,25900.0
2005-03-10 12:15:00,64.43,64.45,64.31,64.35,35800.0,22.4372,22.4441,22.3954,22.4093,35800.0
2005-03-10 12:20:00,64.35,64.4,64.31,64.31,22400.0,22.4093,22.4267,22.3954,22.3954,22400.0
2005-03-10 12:25:00,64.33,64.4,64.3,64.4,32200.0,22.4023,22.4267,22.3919,22.4267,32200.0
2005-03-10 12:30:00,64.39,64.41,64.26,64.32,41300.0,22.4232,22.4302,22.378,22.3989,41300.0
2005-03-10 12:35:00,64.32,64.33,64.26,64.33,13300.0,22.3989,22.4023,22.378,22.4023,13300.0
2005-03-10 12:40:00,64.31,64.38,64.31,64.33,33700.0,22.3954,22.4197,22.3954,22.4023,33700.0
2005-03-10 12:45:00,64.33,64.37,64.31,64.31,12000.0,22.4023,22.4163,22.3954,22.3954,12000.0
2005-03-10 12:50:00,64.32,64.32,64.21,64.24,28300.0,22.3989,22.3989,22.3605,22.371,28300.0
2005-03-10 12:55:00,64.24,64.25,64.2,64.25,7700.0,22.371,22.3745,22.3571,22.3745,7700.0
2005-03-10 13:00:00,64.32,64.35,64.24,64.31,32200.0,22.3989,22.4093,22.371,22.3954,32200.0
2005-03-10 13:05:00,64.32,64.4,64.31,64.35,33700.0,22.3989,22.4267,22.3954,22.4093,33700.0
2005-03-10 13:10:00,64.35,64.45,64.35,64.45,11100.0,22.4093,22.4441,22.4093,22.4441,11100.0
2005-03-10 13:15:00,64.44,64.44,64.31,64.35,18100.0,22.4406,22.4406,22.3954,22.4093,18100.0
2005-03-10 13:20:00,64.35,64.37,64.3,64.31,17300.0,22.4093,22.4163,22.3919,22.3954,17300.0
2005-03-10 13:25:00,64.31,64.39,64.25,64.28,18500.0,22.3954,22.4232,22.3745,22.3849,18500.0
2005-03-10 13:30:00,64.3,64.34,64.25,64.26,9700.0,22.3919,22.4058,22.3745,22.378,9700.0
2005-03-10 13:35:00,64.28,64.34,64.25,64.25,17200.0,22.3849,22.4058,22.3745,22.3745,17200.0
2005-03-10 13:40:00,64.25,64.25,64.06,64.1,44900.0,22.3745,22.3745,22.3083,22.3222,44900.0
2005-03-10 13:45:00,64.1,64.11,64.0,64.0,77900.0,22.3222,22.3257,22.2874,22.2874,77900.0
2005-03-10 13:50:00,64.0,64.1,63.98,64.04,58000.0,22.2874,22.3222,22.2805,22.3013,58000.0
2005-03-10 13:55:00,64.03,64.1,64.03,64.1,77400.0,22.2979,22.3222,22.2979,22.3222,77400.0
2005-03-10 14:00:00,64.1,64.11,63.98,64.0,40800.0,22.3222,22.3257,22.2805,22.2874,40800.0
2005-03-10 14:05:00,64.01,64.03,63.96,64.0,35500.0,22.2909,22.2979,22.2735,22.2874,35500.0
2005-03-10 14:10:00,64.01,64.01,63.86,63.86,39100.0,22.2909,22.2909,22.2387,22.2387,39100.0
2005-03-10 14:15:00,63.87,63.99,63.87,63.96,34400.0,22.2421,22.2839,22.2421,22.2735,34400.0
2005-03-10 14:20:00,63.95,64.04,63.95,63.99,89500.0,22.27,22.3013,22.27,22.2839,89500.0
2005-03-10 14:25:00,63.99,64.06,63.97,64.02,55100.0,22.2839,22.3083,22.277,22.2944,55100.0
2005-03-10 14:30:00,64.06,64.1,63.98,63.99,29100.0,22.3083,22.3222,22.2805,22.2839,29100.0
2005-03-10 14:35:00,64.0,64.1,63.96,64.05,62300.0,22.2874,22.3222,22.2735,22.3048,62300.0
2005-03-10 14:40:00,64.05,64.08,64.01,64.06,33700.0,22.3048,22.3153,22.2909,22.3083,33700.0
2005-03-10 14:45:00,64.05,64.09,64.02,64.05,25200.0,22.3048,22.3188,22.2944,22.3048,25200.0
2005-03-10 14:50:00,64.05,64.08,64.03,64.04,31200.0,22.3048,22.3153,22.2979,22.3013,31200.0
2005-03-10 14:55:00,64.07,64.12,64.04,64.04,33900.0,22.3118,22.3292,22.3013,22.3013,33900.0
2005-03-10 15:00:00,64.05,64.05,63.92,63.93,28900.0,22.3048,22.3048,22.2596,22.263,28900.0
2005-03-10 15:05:00,63.92,63.93,63.8,63.8,49000.0,22.2596,22.263,22.2178,22.2178,49000.0
2005-03-10 15:10:00,63.81,63.91,63.77,63.86,49100.0,22.2213,22.2561,22.2073,22.2387,49100.0
2005-03-10 15:15:00,63.86,63.9,63.81,63.87,93300.0,22.2387,22.2526,22.2213,22.2421,93300.0
2005-03-10 15:20:00,63.87,63.91,63.85,63.85,50000.0,22.2421,22.2561,22.2352,22.2352,50000.0
2005-03-10 15:25:00,63.86,63.86,63.75,63.75,117000.0,22.2387,22.2387,22.2004,22.2004,117000.0
2005-03-10 15:30:00,63.76,63.83,63.76,63.79,105600.0,22.2038,22.2282,22.2038,22.2143,105600.0
2005-03-10 15:35:00,63.79,63.95,63.78,63.95,86200.0,22.2143,22.27,22.2108,22.27,86200.0
2005-03-10 15:40:00,63.97,64.02,63.9,63.96,65200.0,22.277,22.2944,22.2526,22.2735,65200.0
2005-03-10 15:45:00,63.97,64.08,63.96,64.08,49200.0,22.277,22.3153,22.2735,22.3153,49200.0
2005-03-10 15:50:00,64.07,64.08,64.02,64.06,62900.0,22.3118,22.3153,22.2944,22.3083,62900.0
2005-03-10 15:55:00,64.06,64.2,64.05,64.18,91100.0,22.3083,22.3571,22.3048,22.3501,91100.0
2005-03-11 09:30:00,64.32,64.32,64.22,64.27,138200.0,22.3989,22.3989,22.364,22.3814,138200.0
2005-03-11 09:35:00,64.28,64.34,64.2,64.27,80900.0,22.3849,22.4058,22.3571,22.3814,80900.0
2005-03-11 09:40:00,64.27,64.45,64.27,64.45,45300.0,22.3814,22.4441,22.3814,22.4441,45300.0
2005-03-11 09:45:00,64.45,64.63,64.44,64.63,60500.0,22.4441,22.5068,22.4406,22.5068,60500.0
2005-03-11 09:50:00,64.61,64.86,64.58,64.86,85900.0,22.4998,22.5869,22.4894,22.5869,85900.0
2005-03-11 09:55:00,64.84,64.86,64.63,64.68,76300.0,22.5799,22.5869,22.5068,22.5242,76300.0
2005-03-11 10:00:00,64.67,64.8,64.61,64.8,68900.0,22.5207,22.566,22.4998,22.566,68900.0
2005-03-11 10:05:00,64.8,64.82,64.65,64.67,47200.0,22.566,22.573,22.5138,22.5207,47200.0
2005-03-11 10:10:00,64.69,64.88,64.66,64.72,67100.0,22.5277,22.5939,22.5173,22.5382,67100.0
2005-03-11 10:15:00,64.72,64.72,64.58,64.72,54200.0,22.5382,22.5382,22.4894,22.5382,54200.0
2005-03-11 10:20:00,64.72,64.75,64.61,64.7,50100.0,22.5382,22.5486,22.4998,22.5312,50100.0
2005-03-11 10:25:00,64.7,64.76,64.68,64.71,69000.0,22.5312,22.5521,22.5242,22.5347,69000.0
2005-03-11 10:30:00,64.74,64.78,64.66,64.66,30400.0,22.5451,22.559,22.5173,22.5173,30400.0
2005-03-11 10:35:00,64.67,64.77,64.62,64.76,47500.0,22.5207,22.5556,22.5033,22.5521,47500.0
2005-03-11 10:40:00,64.75,64.91,64.75,64.81,48600.0,22.5486,22.6043,22.5486,22.5695,48600.0
2005-03-11 10:45:00,64.79,64.83,64.72,64.77,46700.0,22.5625,22.5765,22.5382,22.5556,46700.0
2005-03-11 10:50:00,64.78,64.78,64.55,64.56,52800.0,22.559,22.559,22.479,22.4824,52800.0
2005-03-11 10:55:00,64.57,64.65,64.55,64.6,52100.0,22.4859,22.5138,22.479,22.4964,52100.0
2005-03-11 11:00:00,64.61,64.61,64.53,64.57,36800.0,22.4998,22.4998,22.472,22.4859,36800.0
2005-03-11 11:05:00,64.56,64.63,64.54,64.59,62000.0,22.4824,22.5068,22.4755,22.4929,62000.0
2005-03-11 11:10:00,64.58,64.71,64.58,64.68,36500.0,22.4894,22.5347,22.4894,22.5242,36500.0
2005-03-11 11:15:00,64.68,64.79,64.67,64.73,87400.0,22.5242,22.5625,22.5207,22.5416,87400.0
2005-03-11 11:20:00,64.73,64.73,64.66,64.67,19300.0,22.5416,22.5416,22.5173,22.5207,19300.0
2005-03-11 11:25:00,64.63,64.69,64.59,64.69,27300.0,22.5068,22.5277,22.4929,22.5277,27300.0
2005-03-11 11:30:00,64.69,64.75,64.63,64.75,27300.0,22.5277,22.5486,22.5068,22.5486,27300.0
2005-03-11 11:35:00,64.74,64.8,64.69,64.71,36800.0,22.5451,22.566,22.5277,22.5347,36800.0
2005-03-11 11:40:00,64.72,64.73,64.67,64.71,81700.0,22.5382,22.5416,22.5207,22.5347,81700.0
2005-03-11 11:45:00,64.71,64.8,64.7,64.73,21600.0,22.5347,22.566,22.5312,22.5416,21600.0
2005-03-11 11:50:00,64.72,64.84,64.67,64.84,24200.0,22.5382,22.5799,22.5207,22.5799,24200.0
2005-03-11 11:55:00,64.83,64.85,64.72,64.72,82400.0,22.5765,22.5834,22.5382,22.5382,82400.0
2005-03-11 12:00:00,64.7,64.73,64.65,64.66,97800.0,22.5312,22.5416,22.5138,22.5173,97800.0
2005-03-11 12:05:00,64.66,64.72,64.6,64.69,29500.0,22.5173,22.5382,22.4964,22.5277,29500.0
2005-03-11 12:10:00,64.7,64.73,64.64,64.72,61100.0,22.5312,22.5416,22.5103,22.5382,61100.0
2005-03-11 12:15:00,64.71,64.74,64.7,64.71,14400.0,22.5347,22.5451,22.5312,22.5347,14400.0
2005-03-11 12:20:00,64.72,64.75,64.7,64.75,79300.0,22.5382,22.5486,22.5312,22.5486,79300.0
2005-03-11 12:25:00,64.75,64.75,64.66,64.7,23600.0,22.5486,22.5486,22.5173,22.5312,23600.0
2005-03-11 12:30:00,64.7,64.78,64.65,64.76,64200.0,22.5312,22.559,22.5138,22.5521,64200.0
2005-03-11 12:35:00,64.77,64.85,64.75,64.79,25200.0,22.5556,22.5834,22.5486,22.5625,25200.0
2005-03-11 12:40:00,64.81,64.88,64.81,64.84,10600.0,22.5695,22.5939,22.5695,22.5799,10600.0
2005-03-11 12:45:00,64.83,64.88,64.81,64.85,22600.0,22.5765,22.5939,22.5695,22.5834,22600.0
2005-03-11 12:50:00,64.83,64.87,64.79,64.85,14400.0,22.5765,22.5904,22.5625,22.5834,14400.0
2005-03-11 12:55:00,64.84,64.85,64.74,64.75,9500.0,22.5799,22.5834,22.5451,22.5486,9500.0
2005-03-11 13:00:00,64.74,64.81,64.74,64.76,11300.0,22.5451,22.5695,22.5451,22.5521,11300.0
2005-03-11 13:05:00,64.8,64.82,64.78,64.8,16900.0,22.566,22.573,22.559,22.566,16900.0
2005-03-11 13:10:00,64.79,64.82,64.78,64.79,6400.0,22.5625,22.573,22.559,22.5625,6400.0
2005-03-11 13:15:00,64.79,64.8,64.76,64.78,13100.0,22.5625,22.566,22.5521,22.559,13100.0
2005-03-11 13:20:00,64.78,64.8,64.76,64.76,10000.0,22.559,22.566,22.5521,22.5521,10000.0
2005-03-11 13:25:00,64.73,64.78,64.73,64.73,8600.0,22.5416,22.559,22.5416,22.5416,8600.0
2005-03-11 13:30:00,64.74,64.74,64.65,64.65,16700.0,22.5451,22.5451,22.5138,22.5138,16700.0
2005-03-11 13:35:00,64.66,64.66,64.61,64.61,14400.0,22.5173,22.5173,22.4998,22.4998,14400.0
2005-03-11 13:40:00,64.63,64.63,64.53,64.53,30700.0,22.5068,22.5068,22.472,22.472,30700.0
2005-03-11 13:45:00,64.53,64.53,64.42,64.46,15500.0,22.472,22.472,22.4337,22.4476,15500.0
2005-03-11 13:50:00,64.49,64.55,64.42,64.55,23200.0,22.4581,22.479,22.4337,22.479,23200.0
2005-03-11 13:55:00,64.55,64.55,64.41,64.41,60600.0,22.479,22.479,22.4302,22.4302,60600.0
2005-03-11 14:00:00,64.41,64.5,64.39,64.42,32600.0,22.4302,22.4615,22.4232,22.4337,32600.0
2005-03-11 14:05:00,64.4,64.5,64.39,64.46,15400.0,22.4267,22.4615,22.4232,22.4476,15400.0
2005-03-11 14:10:00,64.47,64.54,64.45,64.52,17800.0,22.4511,22.4755,22.4441,22.4685,17800.0
2005-03-11 14:15:00,64.5,64.56,64.5,64.56,19900.0,22.4615,22.4824,22.4615,22.4824,19900.0
2005-03-11 14:20:00,64.55,64.57,64.52,64.56,24400.0,22.479,22.4859,22.4685,22.4824,24400.0
2005-03-11 14:25:00,64.55,64.57,64.51,64.53,15900.0,22.479,22.4859,22.465,22.472,15900.0
2005-03-11 14:30:00,64.51,64.55,64.5,64.51,9300.0,22.465,22.479,22.4615,22.465,9300.0
2005-03-11 14:35:00,64.51,64.55,64.47,64.5,48000.0,22.465,22.479,22.4511,22.4615,48000.0
2005-03-11 14:40:00,64.5,64.5,64.37,64.45,28700.0,22.4615,22.4615,22.4163,22.4441,28700.0
2005-03-11 14:45:00,64.43,64.47,64.39,64.39,24700.0,22.4372,22.4511,22.4232,22.4232,24700.0
2005-03-11 14:50:00,64.39,64.51,64.37,64.39,28400.0,22.4232,22.465,22.4163,22.4232,28400.0
2005-03-11 14:55:00,64.37,64.45,64.35,64.43,28900.0,22.4163,22.4441,22.4093,22.4372,28900.0
2005-03-11 15:00:00,64.42,64.43,64.3,64.33,48500.0,22.4337,22.4372,22.3919,22.4023,48500.0
2005-03-11 15:05:00,64.31,64.44,64.3,64.4,54200.0,22.3954,22.4406,22.3919,22.4267,54200.0
2005-03-11 15:10:00,64.4,64.45,64.4,64.43,22900.0,22.4267,22.4441,22.4267,22.4372,22900.0
2005-03-11 15:15:00,64.42,64.44,64.4,64.4,72500.0,22.4337,22.4406,22.4267,22.4267,72500.0
2005-03-11 15:20:00,64.41,64.43,64.38,64.43,190000.0,22.4302,22.4372,22.4197,22.4372,190000.0
2005-03-11 15:25:00,64.44,64.51,64.42,64.45,19800.0,22.4406,22.465,22.4337,22.4441,19800.0
2005-03-11 15:30:00,64.45,64.54,64.44,64.54,18100.0,22.4441,22.4755,22.4406,22.4755,18100.0
2005-03-11 15:35:00,64.53,64.54,64.5,64.52,83400.0,22.472,22.4755,22.4615,22.4685,83400.0
2005-03-11 15:40:00,64.5,64.54,64.5,64.52,76300.0,22.4615,22.4755,22.4615,22.4685,76300.0
2005-03-11 15:45:00,64.53,64.58,64.53,64.56,52800.0,22.472,22.4894,22.472,22.4824,52800.0
2005-03-11 15:50:00,64.56,64.62,64.55,64.61,43700.0,22.4824,22.5033,22.479,22.4998,43700.0
2005-03-11 15:55:00,64.59,64.7,64.55,64.55,203700.0,22.4929,22.5312,22.479,22.479,203700.0
2005-03-14 09:30:00,64.31,64.31,64.31,64.31,0.0,22.3954,22.3954,22.3954,22.3954,0.0
2005-03-14 09:35:00,64.4,64.4,64.33,64.33,81100.0,22.4267,22.4267,22.4023,22.4023,81100.0
2005-03-14 09:40:00,64.32,64.33,64.23,64.28,44700.0,22.3989,22.4023,22.3675,22.3849,44700.0
2005-03-14 09:45:00,64.27,64.31,64.24,64.29,43500.0,22.3814,22.3954,22.371,22.3884,43500.0
2005-03-14 09:50:00,64.28,64.3,64.13,64.14,88800.0,22.3849,22.3919,22.3327,22.3362,88800.0
2005-03-14 09:55:00,64.14,64.18,64.09,64.14,59400.0,22.3362,22.3501,22.3188,22.3362,59400.0
2005-03-14 10:00:00,64.14,64.23,64.09,64.23,78400.0,22.3362,22.3675,22.3188,22.3675,78400.0
2005-03-14 10:05:00,64.21,64.22,64.17,64.22,90900.0,22.3605,22.364,22.3466,22.364,90900.0
2005-03-14 10:10:00,64.22,64.26,64.19,64.19,64200.0,22.364,22.378,22.3536,22.3536,64200.0
2005-03-14 10:15:00,64.19,64.2,64.13,64.18,34200.0,22.3536,22.3571,22.3327,22.3501,34200.0
2005-03-14 10:20:00,64.19,64.19,64.03,64.04,190300.0,22.3536,22.3536,22.2979,22.3013,190300.0
2005-03-14 10:25:00,64.04,64.1,64.02,64.1,74500.0,22.3013,22.3222,22.2944,22.3222,74500.0
2005-03-14 10:30:00,64.08,64.22,64.08,64.16,127200.0,22.3153,22.364,22.3153,22.3431,127200.0
2005-03-14 10:35:00,64.14,64.16,64.09,64.14,86200.0,22.3362,22.3431,22.3188,22.3362,86200.0
2005-03-14 10:40:00,64.14,64.16,64.08,64.1,55600.0,22.3362,22.3431,22.3153,22.3222,55600.0
2005-03-14 10:45:00,64.11,64.14,64.05,64.12,53700.0,22.3257,22.3362,22.3048,22.3292,53700.0
2005-03-14 10:50:00,64.12,64.18,64.11,64.15,66500.0,22.3292,22.3501,22.3257,22.3397,66500.0
2005-03-14 10:55:00,64.16,64.17,64.08,64.1,48900.0,22.3431,22.3466,22.3153,22.3222,48900.0
2005-03-14 11:00:00,64.11,64.25,64.11,64.19,49700.0,22.3257,22.3745,22.3257,22.3536,49700.0
2005-03-14 11:05:00,64.21,64.28,64.19,64.27,38500.0,22.3605,22.3849,22.3536,22.3814,38500.0
2005-03-14 11:10:00,64.28,64.37,64.27,64.33,54900.0,22.3849,22.4163,22.3814,22.4023,54900.0
2005-03-14 11:15:00,64.32,64.4,64.29,64.38,44500.0,22.3989,22.4267,22.3884,22.4197,44500.0
2005-03-14 11:20:00,64.4,64.4,64.32,64.38,34300.0,22.4267,22.4267,22.3989,22.4197,34300.0
2005-03-14 11:25:00,64.42,64.44,64.35,64.37,32800.0,22.4337,22.4406,22.4093,22.4163,32800.0
2005-03-14 11:30:00,64.37,64.38,64.28,64.35,29400.0,22.4163,22.4197,22.3849,22.4093,29400.0
2005-03-14 11:35:00,64.36,64.38,64.35,64.37,25900.0,22.4128,22.4197,22.4093,22.4163,25900.0
2005-03-14 11:40:00,64.37,64.39,64.3,64.3,21000.0,22.4163,22.4232,22.3919,22.3919,21000.0
2005-03-14 11:45:00,64.26,64.26,64.17,64.21,36900.0,22.378,22.378,22.3466,22.3605,36900.0
2005-03-14 11:50:00,64.21,64.26,64.2,64.22,26900.0,22.3605,22.378,22.3571,22.364,26900.0
2005-03-14 11:55:00,64.21,64.21,64.17,64.19,13200.0,22.3605,22.3605,22.3466,22.3536,13200.0
2005-03-14 12:00:00,64.2,64.24,64.18,64.2,17300.0,22.3571,22.371,22.3501,22.3571,17300.0
2005-03-14 12:05:00,64.21,64.27,64.2,64.2,26100.0,22.3605,22.3814,22.3571,22.3571,26100.0
2005-03-14 12:10:00,64.2,64.2,64.05,64.06,25700.0,22.3571,22.3571,22.3048,22.3083,25700.0
2005-03-14 12:15:00,64.06,64.11,64.05,64.1,23900.0,22.3083,22.3257,22.3048,22.3222,23900.0
2005-03-14 12:20:00,64.08,64.17,64.07,64.08,11600.0,22.3153,22.3466,22.3118,22.3153,11600.0
2005-03-14 12:25:00,64.09,64.16,64.09,64.11,18100.0,22.3188,22.3431,22.3188,22.3257,18100.0
2005-03-14 12:30:00,64.1,64.12,64.05,64.05,13500.0,22.3222,22.3292,22.3048,22.3048,13500.0
2005-03-14 12:35:00,64.05,64.06,63.99,63.99,12800.0,22.3048,22.3083,22.2839,22.2839,12800.0
2005-03-14 12:40:00,63.98,64.04,63.96,64.04,27800.0,22.2805,22.3013,22.2735,22.3013,27800.0
2005-03-14 12:45:00,64.06,64.11,64.05,64.1,19200.0,22.3083,22.3257,22.3048,22.3222,19200.0
2005-03-14 12:50:00,64.09,64.11,64.07,64.07,22600.0,22.3188,22.3257,22.3118,22.3118,22600.0
2005-03-14 12:55:00,64.08,64.1,64.02,64.02,12900.0,22.3153,22.3222,22.2944,22.2944,12900.0
2005-03-14 13:00:00,64.01,64.07,63.96,64.0,11900.0,22.2909,22.3118,22.2735,22.2874,11900.0
2005-03-14 13:05:00,64.0,64.07,64.0,64.05,9800.0,22.2874,22.3118,22.2874,22.3048,9800.0
2005-03-14 13:10:00,64.08,64.08,64.01,64.07,10200.0,22.3153,22.3153,22.2909,22.3118,10200.0
2005-03-14 13:15:00,64.05,64.18,64.05,64.16,25000.0,22.3048,22.3501,22.3048,22.3431,25000.0
2005-03-14 13:20:00,64.15,64.19,64.12,64.16,15200.0,22.3397,22.3536,22.3292,22.3431,15200.0
2005-03-14 13:25:00,64.16,64.25,64.15,64.25,40200.0,22.3431,22.3745,22.3397,22.3745,40200.0
2005-03-14 13:30:00,64.25,64.28,64.23,64.25,11100.0,22.3745,22.3849,22.3675,22.3745,11100.0
2005-03-14 13:35:00,64.23,64.31,64.21,64.29,22100.0,22.3675,22.3954,22.3605,22.3884,22100.0
2005-03-14 13:40:00,64.29,64.37,64.29,64.36,19300.0,22.3884,22.4163,22.3884,22.4128,19300.0
2005-03-14 13:45:00,64.37,64.4,64.35,64.36,29400.0,22.4163,22.4267,22.4093,22.4128,29400.0
2005-03-14 13:50:00,64.35,64.37,64.3,64.3,13900.0,22.4093,22.4163,22.3919,22.3919,13900.0
2005-03-14 13:55:00,64.29,64.31,64.23,64.29,25700.0,22.3884,22.3954,22.3675,22.3884,25700.0
2005-03-14 14:00:00,64.33,64.47,64.33,64.44,33400.0,22.4023,22.4511,22.4023,22.4406,33400.0
2005-03-14 14:05:00,64.45,64.48,64.43,64.44,15600.0,22.4441,22.4546,22.4372,22.4406,15600.0
2005-03-14 14:10:00,64.43,64.45,64.38,64.41,22700.0,22.4372,22.4441,22.4197,22.4302,22700.0
2005-03-14 14:15:00,64.41,64.42,64.36,64.37,21700.0,22.4302,22.4337,22.4128,22.4163,21700.0
2005-03-14 14:20:00,64.38,64.45,64.35,64.41,20000.0,22.4197,22.4441,22.4093,22.4302,20000.0
2005-03-14 14:25:00,64.41,64.41,64.27,64.27,11500.0,22.4302,22.4302,22.3814,22.3814,11500.0
2005-03-14 14:30:00,64.3,64.35,64.26,64.3,15400.0,22.3919,22.4093,22.378,22.3919,15400.0
2005-03-14 14:35:00,64.3,64.39,64.3,64.37,7700.0,22.3919,22.4232,22.3919,22.4163,7700.0
2005-03-14 14:40:00,64.4,64.42,64.39,64.42,5900.0,22.4267,22.4337,22.4232,22.4337,5900.0
2005-03-14 14:45:00,64.41,64.58,64.41,64.5,26000.0,22.4302,22.4894,22.4302,22.4615,26000.0
2005-03-14 14:50:00,64.49,64.58,64.47,64.58,30300.0,22.4581,22.4894,22.4511,22.4894,30300.0
2005-03-14 14:55:00,64.58,64.58,64.53,64.55,15400.0,22.4894,22.4894,22.472,22.479,15400.0
2005-03-14 15:00:00,64.53,64.63,64.5,64.63,36800.0,22.472,22.5068,22.4615,22.5068,36800.0
2005-03-14 15:05:00,64.63,64.77,64.62,64.7,128400.0,22.5068,22.5556,22.5033,22.5312,128400.0
2005-03-14 15:10:00,64.7,64.73,64.61,64.73,32600.0,22.5312,22.5416,22.4998,22.5416,32600.0
2005-03-14 15:15:00,64.73,64.74,64.7,64.71,19700.0,22.5416,22.5451,22.5312,22.5347,19700.0
2005-03-14 15:20:00,64.72,64.78,64.68,64.74,55100.0,22.5382,22.559,22.5242,22.5451,55100.0
2005-03-14 15:25:00,64.75,64.89,64.69,64.71,135600.0,22.5486,22.5974,22.5277,22.5347,135600.0
2005-03-14 15:30:00,64.71,64.76,64.62,64.62,66700.0,22.5347,22.5521,22.5033,22.5033,66700.0
2005-03-14 15:35:00,64.63,64.68,64.62,64.63,22000.0,22.5068,22.5242,22.5033,22.5068,22000.0
2005-03-14 15:40:00,64.63,64.7,64.61,64.65,43800.0,22.5068,22.5312,22.4998,22.5138,43800.0
2005-03-14 15:45:00,64.63,64.68,64.61,64.62,28400.0,22.5068,22.5242,22.4998,22.5033,28400.0
2005-03-14 15:50:00,64.63,64.68,64.61,64.68,47200.0,22.5068,22.5242,22.4998,22.5242,47200.0
2005-03-14 15:55:00,64.66,64.7,64.63,64.63,42300.0,22.5173,22.5312,22.5068,22.5068,42300.0
2005-03-15 09:30:00,65.18,65.18,65.18,65.18,3000.0,22.6983,22.6983,22.6983,22.6983,3000.0
2005-03-15 09:35:00,65.17,65.17,65.06,65.07,220700.0,22.6949,22.6949,22.6566,22.66,220700.0
2005-03-15 09:40:00,65.07,65.1,65.04,65.1,89100.0,22.66,22.6705,22.6496,22.6705,89100.0
2005-03-15 09:45:00,65.07,65.09,65.0,65.01,70800.0,22.66,22.667,22.6357,22.6391,70800.0
2005-03-15 09:50:00,65.01,65.02,64.92,64.99,122600.0,22.6391,22.6426,22.6078,22.6322,122600.0
2005-03-15 09:55:00,64.99,65.12,64.99,65.11,73600.0,22.6322,22.6774,22.6322,22.674,73600.0
2005-03-15 10:00:00,65.11,65.11,64.99,64.99,62500.0,22.674,22.674,22.6322,22.6322,62500.0
2005-03-15 10:05:00,64.98,65.04,64.98,65.03,28100.0,22.6287,22.6496,22.6287,22.6461,28100.0
2005-03-15 10:10:00,65.04,65.04,64.94,64.95,56600.0,22.6496,22.6496,22.6148,22.6182,56600.0
2005-03-15 10:15:00,64.95,65.0,64.91,64.99,30000.0,22.6182,22.6357,22.6043,22.6322,30000.0
2005-03-15 10:20:00,64.99,65.15,64.97,65.12,35700.0,22.6322,22.6879,22.6252,22.6774,35700.0
2005-03-15 10:25:00,65.17,65.27,65.17,65.25,35000.0,22.6949,22.7297,22.6949,22.7227,35000.0
2005-03-15 10:30:00,65.25,65.26,65.12,65.12,33000.0,22.7227,22.7262,22.6774,22.6774,33000.0
2005-03-15 10:35:00,65.12,65.14,65.07,65.14,44200.0,22.6774,22.6844,22.66,22.6844,44200.0
2005-03-15 10:40:00,65.14,65.17,65.12,65.14,28300.0,22.6844,22.6949,22.6774,22.6844,28300.0
2005-03-15 10:45:00,65.14,65.16,65.1,65.12,74500.0,22.6844,22.6914,22.6705,22.6774,74500.0
2005-03-15 10:50:00,65.13,65.14,65.07,65.08,92000.0,22.6809,22.6844,22.66,22.6635,92000.0
2005-03-15 10:55:00,65.06,65.16,65.06,65.15,110600.0,22.6566,22.6914,22.6566,22.6879,110600.0
2005-03-15 11:00:00,65.15,65.15,65.09,65.09,60100.0,22.6879,22.6879,22.667,22.667,60100.0
2005-03-15 11:05:00,65.09,65.12,65.06,65.1,105200.0,22.667,22.6774,22.6566,22.6705,105200.0
2005-03-15 11:10:00,65.1,65.1,65.07,65.1,13600.0,22.6705,22.6705,22.66,22.6705,13600.0
2005-03-15 11:15:00,65.1,65.1,65.07,65.07,24900.0,22.6705,22.6705,22.66,22.66,24900.0
2005-03-15 11:20:00,65.08,65.08,64.97,64.98,49400.0,22.6635,22.6635,22.6252,22.6287,49400.0
2005-03-15 11:25:00,64.98,65.03,64.98,65.03,76900.0,22.6287,22.6461,22.6287,22.6461,76900.0
2005-03-15 11:30:00,65.04,65.14,65.04,65.1,14600.0,22.6496,22.6844,22.6496,22.6705,14600.0
2005-03-15 11:35:00,65.12,65.12,64.97,64.97,18100.0,22.6774,22.6774,22.6252,22.6252,18100.0
2005-03-15 11:40:00,64.97,65.0,64.8,64.9,42900.0,22.6252,22.6357,22.566,22.6008,42900.0
2005-03-15 11:45:00,64.89,64.89,64.73,64.88,31400.0,22.5974,22.5974,22.5416,22.5939,31400.0
2005-03-15 11:50:00,64.89,64.96,64.82,64.92,24100.0,22.5974,22.6217,22.573,22.6078,24100.0
2005-03-15 11:55:00,64.92,64.93,64.79,64.9,18100.0,22.6078,22.6113,22.5625,22.6008,18100.0
2005-03-15 12:00:00,64.82,64.87,64.75,64.87,26200.0,22.573,22.5904,22.5486,22.5904,26200.0
2005-03-15 12:05:00,64.89,64.95,64.87,64.95,9500.0,22.5974,22.6182,22.5904,22.6182,9500.0
2005-03-15 12:10:00,64.95,64.95,64.84,64.86,15300.0,22.6182,22.6182,22.5799,22.5869,15300.0
2005-03-15 12:15:00,64.86,64.93,64.86,64.88,14900.0,22.5869,22.6113,22.5869,22.5939,14900.0
2005-03-15 12:20:00,64.88,64.94,64.88,64.94,4000.0,22.5939,22.6148,22.5939,22.6148,4000.0
2005-03-15 12:25:00,64.91,64.94,64.89,64.92,7200.0,22.6043,22.6148,22.5974,22.6078,7200.0
2005-03-15 12:30:00,64.92,64.92,64.85,64.86,9100.0,22.6078,22.6078,22.5834,22.5869,9100.0
2005-03-15 12:35:00,64.84,64.85,64.78,64.8,28600.0,22.5799,22.5834,22.559,22.566,28600.0
2005-03-15 12:40:00,64.81,64.82,64.73,64.73,27300.0,22.5695,22.573,22.5416,22.5416,27300.0
2005-03-15 12:45:00,64.71,64.76,64.7,64.7,24000.0,22.5347,22.5521,22.5312,22.5312,24000.0
2005-03-15 12:50:00,64.69,64.69,64.62,64.65,21500.0,22.5277,22.5277,22.5033,22.5138,21500.0
2005-03-15 12:55:00,64.65,64.75,64.61,64.75,32200.0,22.5138,22.5486,22.4998,22.5486,32200.0
2005-03-15 13:00:00,64.76,64.81,64.72,64.73,11700.0,22.5521,22.5695,22.5382,22.5416,11700.0
2005-03-15 13:05:00,64.73,64.78,64.65,64.65,20700.0,22.5416,22.559,22.5138,22.5138,20700.0
2005-03-15 13:10:00,64.66,64.67,64.61,64.67,26400.0,22.5173,22.5207,22.4998,22.5207,26400.0
2005-03-15 13:15:00,64.67,64.67,64.57,64.6,48600.0,22.5207,22.5207,22.4859,22.4964,48600.0
2005-03-15 13:20:00,64.58,64.58,64.5,64.53,26600.0,22.4894,22.4894,22.4615,22.472,26600.0
2005-03-15 13:25:00,64.53,64.55,64.4,64.41,47300.0,22.472,22.479,22.4267,22.4302,47300.0
2005-03-15 13:30:00,64.41,64.42,64.37,64.37,88600.0,22.4302,22.4337,22.4163,22.4163,88600.0
2005-03-15 13:35:00,64.37,64.4,64.33,64.38,32400.0,22.4163,22.4267,22.4023,22.4197,32400.0
2005-03-15 13:40:00,64.32,64.4,64.32,64.4,25700.0,22.3989,22.4267,22.3989,22.4267,25700.0
2005-03-15 13:45:00,64.42,64.49,64.39,64.39,55300.0,22.4337,22.4581,22.4232,22.4232,55300.0
2005-03-15 13:50:00,64.42,64.42,64.38,64.39,21000.0,22.4337,22.4337,22.4197,22.4232,21000.0
2005-03-15 13:55:00,64.39,64.39,64.32,64.34,66500.0,22.4232,22.4232,22.3989,22.4058,66500.0
2005-03-15 14:00:00,64.35,64.5,64.35,64.5,47300.0,22.4093,22.4615,22.4093,22.4615,47300.0
2005-03-15 14:05:00,64.5,64.52,64.41,64.44,21200.0,22.4615,22.4685,22.4302,22.4406,21200.0
2005-03-15 14:10:00,64.42,64.45,64.4,64.43,16800.0,22.4337,22.4441,22.4267,22.4372,16800.0
2005-03-15 14:15:00,64.42,64.42,64.31,64.35,27700.0,22.4337,22.4337,22.3954,22.4093,27700.0
2005-03-15 14:20:00,64.36,64.4,64.35,64.39,40400.0,22.4128,22.4267,22.4093,22.4232,40400.0
2005-03-15 14:25:00,64.41,64.41,64.38,64.39,22300.0,22.4302,22.4302,22.4197,22.4232,22300.0
2005-03-15 14:30:00,64.38,64.4,64.34,64.34,19000.0,22.4197,22.4267,22.4058,22.4058,19000.0
2005-03-15 14:35:00,64.33,64.4,64.33,64.39,14600.0,22.4023,22.4267,22.4023,22.4232,14600.0
2005-03-15 14:40:00,64.4,64.43,64.36,64.37,30700.0,22.4267,22.4372,22.4128,22.4163,30700.0
2005-03-15 14:45:00,64.37,64.38,64.34,64.37,35700.0,22.4163,22.4197,22.4058,22.4163,35700.0
2005-03-15 14:50:00,64.36,64.37,64.31,64.36,78000.0,22.4128,22.4163,22.3954,22.4128,78000.0
2005-03-15 14:55:00,64.35,64.44,64.33,64.4,70900.0,22.4093,22.4406,22.4023,22.4267,70900.0
2005-03-15 15:00:00,64.4,64.48,64.4,64.47,33300.0,22.4267,22.4546,22.4267,22.4511,33300.0
2005-03-15 15:05:00,64.43,64.48,64.4,64.42,48000.0,22.4372,22.4546,22.4267,22.4337,48000.0
2005-03-15 15:10:00,64.41,64.41,64.37,64.41,21800.0,22.4302,22.4302,22.4163,22.4302,21800.0
2005-03-15 15:15:00,64.42,64.42,64.37,64.41,16300.0,22.4337,22.4337,22.4163,22.4302,16300.0
2005-03-15 15:20:00,64.4,64.42,64.33,64.33,46600.0,22.4267,22.4337,22.4023,22.4023,46600.0
2005-03-15 15:25:00,64.33,64.35,64.29,64.29,43200.0,22.4023,22.4093,22.3884,22.3884,43200.0
2005-03-15 15:30:00,64.32,64.32,64.25,64.27,28000.0,22.3989,22.3989,22.3745,22.3814,28000.0
2005-03-15 15:35:00,64.29,64.34,64.29,64.3,35600.0,22.3884,22.4058,22.3884,22.3919,35600.0
2005-03-15 15:40:00,64.31,64.31,64.25,64.25,75600.0,22.3954,22.3954,22.3745,22.3745,75600.0
2005-03-15 15:45:00,64.25,64.29,64.21,64.21,52600.0,22.3745,22.3884,22.3605,22.3605,52600.0
2005-03-15 15:50:00,64.21,64.21,64.13,64.14,95600.0,22.3605,22.3605,22.3327,22.3362,95600.0
2005-03-15 15:55:00,64.14,64.22,64.14,64.22,69300.0,22.3362,22.364,22.3362,22.364,69300.0
2005-03-16 09:30:00,64.4,64.46,64.4,64.46,114100.0,22.4267,22.4476,22.4267,22.4476,114100.0
2005-03-16 09:35:00,64.46,64.57,64.4,64.57,110100.0,22.4476,22.4859,22.4267,22.4859,110100.0
2005-03-16 09:40:00,64.55,64.61,64.35,64.35,141100.0,22.479,22.4998,22.4093,22.4093,141100.0
2005-03-16 09:45:00,64.36,64.46,64.27,64.37,151100.0,22.4128,22.4476,22.3814,22.4163,151100.0
2005-03-16 09:50:00,64.35,64.44,64.33,64.41,59500.0,22.4093,22.4406,22.4023,22.4302,59500.0
2005-03-16 09:55:00,64.42,64.47,64.3,64.33,67900.0,22.4337,22.4511,22.3919,22.4023,67900.0
2005-03-16 10:00:00,64.34,64.47,64.33,64.47,62900.0,22.4058,22.4511,22.4023,22.4511,62900.0
2005-03-16 10:05:00,64.47,64.52,64.39,64.5,63200.0,22.4511,22.4685,22.4232,22.4615,63200.0
2005-03-16 10:10:00,64.49,64.56,64.49,64.51,36400.0,22.4581,22.4824,22.4581,22.465,36400.0
2005-03-16 10:15:00,64.51,64.59,64.49,64.51,41400.0,22.465,22.4929,22.4581,22.465,41400.0
2005-03-16 10:20:00,64.5,64.51,64.43,64.45,57100.0,22.4615,22.465,22.4372,22.4441,57100.0
2005-03-16 10:25:00,64.45,64.55,64.45,64.53,35300.0,22.4441,22.479,22.4441,22.472,35300.0
2005-03-16 10:30:00,64.52,64.72,64.5,64.72,113200.0,22.4685,22.5382,22.4615,22.5382,113200.0
2005-03-16 10:35:00,64.72,64.77,64.62,64.64,109100.0,22.5382,22.5556,22.5033,22.5103,109100.0
2005-03-16 10:40:00,64.65,64.85,64.65,64.77,72900.0,22.5138,22.5834,22.5138,22.5556,72900.0
2005-03-16 10:45:00,64.77,64.92,64.76,64.84,53200.0,22.5556,22.6078,22.5521,22.5799,53200.0
2005-03-16 10:50:00,64.83,65.0,64.81,64.99,79000.0,22.5765,22.6357,22.5695,22.6322,79000.0
2005-03-16 10:55:00,65.0,65.05,65.0,65.04,49100.0,22.6357,22.6531,22.6357,22.6496,49100.0
2005-03-16 11:00:00,65.03,65.03,64.95,64.97,47300.0,22.6461,22.6461,22.6182,22.6252,47300.0
2005-03-16 11:05:00,64.96,65.05,64.96,65.0,74600.0,22.6217,22.6531,22.6217,22.6357,74600.0
2005-03-16 11:10:00,65.01,65.01,64.88,64.91,66300.0,22.6391,22.6391,22.5939,22.6043,66300.0
2005-03-16 11:15:00,64.91,64.91,64.67,64.68,33600.0,22.6043,22.6043,22.5207,22.5242,33600.0
2005-03-16 11:20:00,64.69,64.71,64.5,64.53,43800.0,22.5277,22.5347,22.4615,22.472,43800.0
2005-03-16 11:25:00,64.53,64.67,64.49,64.66,35400.0,22.472,22.5207,22.4581,22.5173,35400.0
2005-03-16 11:30:00,64.68,64.8,64.61,64.75,43000.0,22.5242,22.566,22.4998,22.5486,43000.0
2005-03-16 11:35:00,64.75,64.77,64.65,64.68,14800.0,22.5486,22.5556,22.5138,22.5242,14800.0
2005-03-16 11:40:00,64.68,64.68,64.62,64.62,11500.0,22.5242,22.5242,22.5033,22.5033,11500.0
2005-03-16 11:45:00,64.6,64.69,64.57,64.68,14200.0,22.4964,22.5277,22.4859,22.5242,14200.0
2005-03-16 11:50:00,64.69,64.8,64.62,64.8,15800.0,22.5277,22.566,22.5033,22.566,15800.0
2005-03-16 11:55:00,64.8,64.87,64.8,64.86,20400.0,22.566,22.5904,22.566,22.5869,20400.0
2005-03-16 12:00:00,64.82,64.83,64.72,64.77,15200.0,22.573,22.5765,22.5382,22.5556,15200.0
2005-03-16 12:05:00,64.76,64.77,64.68,64.68,9700.0,22.5521,22.5556,22.5242,22.5242,9700.0
2005-03-16 12:10:00,64.69,64.69,64.65,64.66,11800.0,22.5277,22.5277,22.5138,22.5173,11800.0
2005-03-16 12:15:00,64.66,64.75,64.6,64.72,19400.0,22.5173,22.5486,22.4964,22.5382,19400.0
2005-03-16 12:20:00,64.74,64.74,64.67,64.7,15600.0,22.5451,22.5451,22.5207,22.5312,15600.0
2005-03-16 12:25:00,64.74,64.78,64.62,64.64,18300.0,22.5451,22.559,22.5033,22.5103,18300.0
2005-03-16 12:30:00,64.64,64.64,64.54,64.56,23600.0,22.5103,22.5103,22.4755,22.4824,23600.0
2005-03-16 12:35:00,64.57,64.67,64.55,64.65,19900.0,22.4859,22.5207,22.479,22.5138,19900.0
2005-03-16 12:40:00,64.69,64.7,64.63,64.65,17400.0,22.5277,22.5312,22.5068,22.5138,17400.0
2005-03-16 12:45:00,64.65,64.71,64.63,64.69,16500.0,22.5138,22.5347,22.5068,22.5277,16500.0
2005-03-16 12:50:00,64.68,64.78,64.66,64.76,11700.0,22.5242,22.559,22.5173,22.5521,11700.0
2005-03-16 12:55:00,64.77,64.79,64.73,64.77,9600.0,22.5556,22.5625,22.5416,22.5556,9600.0
2005-03-16 13:00:00,64.79,64.8,64.71,64.74,45400.0,22.5625,22.566,22.5347,22.5451,45400.0
2005-03-16 13:05:00,64.74,64.74,64.71,64.72,16400.0,22.5451,22.5451,22.5347,22.5382,16400.0
2005-03-16 13:10:00,64.71,64.71,64.67,64.69,15200.0,22.5347,22.5347,22.5207,22.5277,15200.0
2005-03-16 13:15:00,64.69,64.7,64.57,64.57,18300.0,22.5277,22.5312,22.4859,22.4859,18300.0
2005-03-16 13:20:00,64.59,64.63,64.56,64.62,14200.0,22.4929,22.5068,22.4824,22.5033,14200.0
2005-03-16 13:25:00,64.65,64.65,64.55,64.55,5300.0,22.5138,22.5138,22.479,22.479,5300.0
2005-03-16 13:30:00,64.55,64.56,64.51,64.54,88700.0,22.479,22.4824,22.465,22.4755,88700.0
2005-03-16 13:35:00,64.54,64.57,64.51,64.53,33400.0,22.4755,22.4859,22.465,22.472,33400.0
2005-03-16 13:40:00,64.52,64.64,64.52,64.6,45900.0,22.4685,22.5103,22.4685,22.4964,45900.0
2005-03-16 13:45:00,64.62,64.62,64.52,64.56,18000.0,22.5033,22.5033,22.4685,22.4824,18000.0
2005-03-16 13:50:00,64.55,64.56,64.44,64.44,31500.0,22.479,22.4824,22.4406,22.4406,31500.0
2005-03-16 13:55:00,64.45,64.54,64.41,64.54,25700.0,22.4441,22.4755,22.4302,22.4755,25700.0
2005-03-16 14:00:00,64.53,64.53,64.41,64.47,23800.0,22.472,22.472,22.4302,22.4511,23800.0
2005-03-16 14:05:00,64.44,64.5,64.44,64.47,38000.0,22.4406,22.4615,22.4406,22.4511,38000.0
2005-03-16 14:10:00,64.49,64.7,64.49,64.7,69200.0,22.4581,22.5312,22.4581,22.5312,69200.0
2005-03-16 14:15:00,64.69,64.7,64.62,64.65,34100.0,22.5277,22.5312,22.5033,22.5138,34100.0
2005-03-16 14:20:00,64.65,64.66,64.55,64.56,44900.0,22.5138,22.5173,22.479,22.4824,44900.0
2005-03-16 14:25:00,64.57,64.61,64.52,64.52,44000.0,22.4859,22.4998,22.4685,22.4685,44000.0
2005-03-16 14:30:00,64.56,64.6,64.5,64.51,54100.0,22.4824,22.4964,22.4615,22.465,54100.0
2005-03-16 14:35:00,64.51,64.62,64.51,64.55,26300.0,22.465,22.5033,22.465,22.479,26300.0
2005-03-16 14:40:00,64.56,64.58,64.5,64.52,23900.0,22.4824,22.4894,22.4615,22.4685,23900.0
2005-03-16 14:45:00,64.53,64.53,64.41,64.41,32300.0,22.472,22.472,22.4302,22.4302,32300.0
2005-03-16 14:50:00,64.42,64.52,64.38,64.44,38000.0,22.4337,22.4685,22.4197,22.4406,38000.0
2005-03-16 14:55:00,64.52,64.54,64.46,64.5,15200.0,22.4685,22.4755,22.4476,22.4615,15200.0
2005-03-16 15:00:00,64.5,64.54,64.49,64.5,17600.0,22.4615,22.4755,22.4581,22.4615,17600.0
2005-03-16 15:05:00,64.5,64.58,64.47,64.58,27800.0,22.4615,22.4894,22.4511,22.4894,27800.0
2005-03-16 15:10:00,64.57,64.58,64.42,64.48,46700.0,22.4859,22.4894,22.4337,22.4546,46700.0
2005-03-16 15:15:00,64.48,64.49,64.41,64.47,33200.0,22.4546,22.4581,22.4302,22.4511,33200.0
2005-03-16 15:20:00,64.45,64.45,64.31,64.4,65700.0,22.4441,22.4441,22.3954,22.4267,65700.0
2005-03-16 15:25:00,64.37,64.45,64.37,64.41,30700.0,22.4163,22.4441,22.4163,22.4302,30700.0
2005-03-16 15:30:00,64.4,64.44,64.38,64.41,41100.0,22.4267,22.4406,22.4197,22.4302,41100.0
2005-03-16 15:35:00,64.41,64.44,64.39,64.44,66600.0,22.4302,22.4406,22.4232,22.4406,66600.0
2005-03-16 15:40:00,64.4,64.42,64.38,64.41,57200.0,22.4267,22.4337,22.4197,22.4302,57200.0
2005-03-16 15:45:00,64.41,64.42,64.37,64.38,35400.0,22.4302,22.4337,22.4163,22.4197,35400.0
2005-03-16 15:50:00,64.38,64.4,64.37,64.38,30400.0,22.4197,22.4267,22.4163,22.4197,30400.0
2005-03-16 15:55:00,64.39,64.4,64.36,64.38,93800.0,22.4232,22.4267,22.4128,22.4197,93800.0
2005-03-17 09:30:00,64.91,64.91,64.91,64.91,5200.0,22.6043,22.6043,22.6043,22.6043,5200.0
2005-03-17 09:35:00,64.8,64.86,64.8,64.85,155900.0,22.566,22.5869,22.566,22.5834,155900.0
2005-03-17 09:40:00,64.86,64.87,64.79,64.83,77100.0,22.5869,22.5904,22.5625,22.5765,77100.0
2005-03-17 09:45:00,64.84,64.95,64.8,64.93,75900.0,22.5799,22.6182,22.566,22.6113,75900.0
2005-03-17 09:50:00,64.92,64.94,64.76,64.81,86000.0,22.6078,22.6148,22.5521,22.5695,86000.0
2005-03-17 09:55:00,64.77,64.81,64.72,64.76,72600.0,22.5556,22.5695,22.5382,22.5521,72600.0
2005-03-17 10:00:00,64.74,64.78,64.65,64.71,92500.0,22.5451,22.559,22.5138,22.5347,92500.0
2005-03-17 10:05:00,64.71,64.98,64.71,64.88,48600.0,22.5347,22.6287,22.5347,22.5939,48600.0
2005-03-17 10:10:00,64.88,64.88,64.74,64.74,63600.0,22.5939,22.5939,22.5451,22.5451,63600.0
2005-03-17 10:15:00,64.71,64.8,64.7,64.76,83200.0,22.5347,22.566,22.5312,22.5521,83200.0
2005-03-17 10:20:00,64.79,64.8,64.74,64.76,38100.0,22.5625,22.566,22.5451,22.5521,38100.0
2005-03-17 10:25:00,64.76,64.78,64.71,64.78,22500.0,22.5521,22.559,22.5347,22.559,22500.0
2005-03-17 10:30:00,64.77,64.83,64.76,64.79,42200.0,22.5556,22.5765,22.5521,22.5625,42200.0
2005-03-17 10:35:00,64.79,64.81,64.65,64.66,46700.0,22.5625,22.5695,22.5138,22.5173,46700.0
2005-03-17 10:40:00,64.67,64.71,64.65,64.66,56300.0,22.5207,22.5347,22.5138,22.5173,56300.0
2005-03-17 10:45:00,64.66,64.67,64.55,64.63,77600.0,22.5173,22.5207,22.479,22.5068,77600.0
2005-03-17 10:50:00,64.63,64.71,64.62,64.67,32900.0,22.5068,22.5347,22.5033,22.5207,32900.0
2005-03-17 10:55:00,64.67,64.69,64.65,64.68,58200.0,22.5207,22.5277,22.5138,22.5242,58200.0
2005-03-17 11:00:00,64.68,64.72,64.59,64.59,98700.0,22.5242,22.5382,22.4929,22.4929,98700.0
2005-03-17 11:05:00,64.59,64.59,64.48,64.51,59100.0,22.4929,22.4929,22.4546,22.465,59100.0
2005-03-17 11:10:00,64.51,64.57,64.42,64.42,54700.0,22.465,22.4859,22.4337,22.4337,54700.0
2005-03-17 11:15:00,64.42,64.46,64.39,64.42,63800.0,22.4337,22.4476,22.4232,22.4337,63800.0
2005-03-17 11:20:00,64.42,64.49,64.42,64.45,45300.0,22.4337,22.4581,22.4337,22.4441,45300.0
2005-03-17 11:25:00,64.46,64.56,64.46,64.53,100300.0,22.4476,22.4824,22.4476,22.472,100300.0
2005-03-17 11:30:00,64.53,64.64,64.52,64.61,47600.0,22.472,22.5103,22.4685,22.4998,47600.0
2005-03-17 11:35:00,64.61,64.61,64.44,64.59,80800.0,22.4998,22.4998,22.4406,22.4929,80800.0
2005-03-17 11:40:00,64.57,64.6,64.45,64.49,25000.0,22.4859,22.4964,22.4441,22.4581,25000.0
2005-03-17 11:45:00,64.48,64.58,64.46,64.58,22200.0,22.4546,22.4894,22.4476,22.4894,22200.0
2005-03-17 11:50:00,64.57,64.6,64.52,64.6,17100.0,22.4859,22.4964,22.4685,22.4964,17100.0
2005-03-17 11:55:00,64.6,64.68,64.6,64.68,14000.0,22.4964,22.5242,22.4964,22.5242,14000.0
2005-03-17 12:00:00,64.69,64.7,64.61,64.68,25900.0,22.5277,22.5312,22.4998,22.5242,25900.0
2005-03-17 12:05:00,64.67,64.77,64.65,64.71,17700.0,22.5207,22.5556,22.5138,22.5347,17700.0
2005-03-17 12:10:00,64.73,64.78,64.73,64.78,33700.0,22.5416,22.559,22.5416,22.559,33700.0
2005-03-17 12:15:00,64.79,64.79,64.68,64.68,20800.0,22.5625,22.5625,22.5242,22.5242,20800.0
2005-03-17 12:20:00,64.68,64.72,64.67,64.72,7900.0,22.5242,22.5382,22.5207,22.5382,7900.0
2005-03-17 12:25:00,64.71,64.77,64.63,64.75,29400.0,22.5347,22.5556,22.5068,22.5486,29400.0
2005-03-17 12:30:00,64.75,64.78,64.74,64.75,20500.0,22.5486,22.559,22.5451,22.5486,20500.0
2005-03-17 12:35:00,64.72,64.72,64.65,64.69,10900.0,22.5382,22.5382,22.5138,22.5277,10900.0
2005-03-17 12:40:00,64.69,64.78,64.69,64.74,18400.0,22.5277,22.559,22.5277,22.5451,18400.0
2005-03-17 12:45:00,64.77,64.77,64.72,64.75,18000.0,22.5556,22.5556,22.5382,22.5486,18000.0
2005-03-17 12:50:00,64.76,64.83,64.76,64.78,14900.0,22.5521,22.5765,22.5521,22.559,14900.0
2005-03-17 12:55:00,64.78,64.79,64.73,64.79,5200.0,22.559,22.5625,22.5416,22.5625,5200.0
2005-03-17 13:00:00,64.79,64.8,64.78,64.8,13600.0,22.5625,22.566,22.559,22.566,13600.0
2005-03-17 13:05:00,64.78,64.84,64.78,64.84,20100.0,22.559,22.5799,22.559,22.5799,20100.0
2005-03-17 13:10:00,64.85,64.85,64.78,64.82,7700.0,22.5834,22.5834,22.559,22.573,7700.0
2005-03-17 13:15:00,64.83,64.85,64.77,64.79,18700.0,22.5765,22.5834,22.5556,22.5625,18700.0
2005-03-17 13:20:00,64.78,64.81,64.73,64.78,10600.0,22.559,22.5695,22.5416,22.559,10600.0
2005-03-17 13:25:00,64.8,64.8,64.7,64.7,7300.0,22.566,22.566,22.5312,22.5312,7300.0
2005-03-17 13:30:00,64.7,64.72,64.66,64.71,12600.0,22.5312,22.5382,22.5173,22.5347,12600.0
2005-03-17 13:35:00,64.7,64.71,64.62,64.62,17000.0,22.5312,22.5347,22.5033,22.5033,17000.0
2005-03-17 13:40:00,64.63,64.76,64.63,64.74,9700.0,22.5068,22.5521,22.5068,22.5451,9700.0
2005-03-17 13:45:00,64.74,64.79,64.74,64.79,8800.0,22.5451,22.5625,22.5451,22.5625,8800.0
2005-03-17 13:50:00,64.8,64.83,64.74,64.79,21400.0,22.566,22.5765,22.5451,22.5625,21400.0
2005-03-17 13:55:00,64.78,64.82,64.75,64.82,12800.0,22.559,22.573,22.5486,22.573,12800.0
2005-03-17 14:00:00,64.81,64.85,64.75,64.76,18200.0,22.5695,22.5834,22.5486,22.5521,18200.0
2005-03-17 14:05:00,64.77,64.8,64.75,64.75,21300.0,22.5556,22.566,22.5486,22.5486,21300.0
2005-03-17 14:10:00,64.75,64.8,64.74,64.78,8700.0,22.5486,22.566,22.5451,22.559,8700.0
2005-03-17 14:15:00,64.78,64.8,64.74,64.77,5100.0,22.559,22.566,22.5451,22.5556,5100.0
2005-03-17 14:20:00,64.76,64.77,64.67,64.67,14700.0,22.5521,22.5556,22.5207,22.5207,14700.0
2005-03-17 14:25:00,64.69,64.78,64.66,64.72,28800.0,22.5277,22.559,22.5173,22.5382,28800.0
2005-03-17 14:30:00,64.74,64.75,64.61,64.67,30600.0,22.5451,22.5486,22.4998,22.5207,30600.0
2005-03-17 14:35:00,64.69,64.77,64.68,64.73,18000.0,22.5277,22.5556,22.5242,22.5416,18000.0
2005-03-17 14:40:00,64.73,64.8,64.72,64.8,17300.0,22.5416,22.566,22.5382,22.566,17300.0
2005-03-17 14:45:00,64.8,64.84,64.72,64.72,15200.0,22.566,22.5799,22.5382,22.5382,15200.0
2005-03-17 14:50:00,64.73,64.79,64.7,64.78,21500.0,22.5416,22.5625,22.5312,22.559,21500.0
2005-03-17 14:55:00,64.77,64.82,64.75,64.81,16400.0,22.5556,22.573,22.5486,22.5695,16400.0
2005-03-17 15:00:00,64.8,64.8,64.76,64.79,26900.0,22.566,22.566,22.5521,22.5625,26900.0
2005-03-17 15:05:00,64.8,64.9,64.8,64.9,69500.0,22.566,22.6008,22.566,22.6008,69500.0
2005-03-17 15:10:00,64.89,64.93,64.8,64.82,25900.0,22.5974,22.6113,22.566,22.573,25900.0
2005-03-17 15:15:00,64.82,64.88,64.8,64.87,31700.0,22.573,22.5939,22.566,22.5904,31700.0
2005-03-17 15:20:00,64.86,64.88,64.8,64.84,14500.0,22.5869,22.5939,22.566,22.5799,14500.0
2005-03-17 15:25:00,64.83,64.86,64.82,64.86,7900.0,22.5765,22.5869,22.573,22.5869,7900.0
2005-03-17 15:30:00,64.87,64.89,64.84,64.85,30400.0,22.5904,22.5974,22.5799,22.5834,30400.0
2005-03-17 15:35:00,64.86,64.88,64.84,64.85,20500.0,22.5869,22.5939,22.5799,22.5834,20500.0
2005-03-17 15:40:00,64.85,64.86,64.82,64.84,43400.0,22.5834,22.5869,22.573,22.5799,43400.0
2005-03-17 15:45:00,64.84,64.87,64.78,64.79,58900.0,22.5799,22.5904,22.559,22.5625,58900.0
2005-03-17 15:50:00,64.78,64.79,64.76,64.77,34600.0,22.559,22.5625,22.5521,22.5556,34600.0
2005-03-17 15:55:00,64.77,64.83,64.75,64.82,94100.0,22.5556,22.5765,22.5486,22.573,94100.0
2005-03-18 09:30:00,65.01,65.01,65.01,65.01,2700.0,22.6391,22.6391,22.6391,22.6391,2700.0
2005-03-18 09:35:00,65.02,65.03,64.97,65.0,145400.0,22.6426,22.6461,22.6252,22.6357,145400.0
2005-03-18 09:40:00,65.0,65.12,64.99,65.07,55500.0,22.6357,22.6774,22.6322,22.66,55500.0
2005-03-18 09:45:00,65.04,65.05,64.96,64.98,40300.0,22.6496,22.6531,22.6217,22.6287,40300.0
2005-03-18 09:50:00,64.98,65.13,64.97,65.07,55900.0,22.6287,22.6809,22.6252,22.66,55900.0
2005-03-18 09:55:00,65.06,65.06,64.95,65.0,52900.0,22.6566,22.6566,22.6182,22.6357,52900.0
2005-03-18 10:00:00,65.0,65.05,64.97,64.98,43300.0,22.6357,22.6531,22.6252,22.6287,43300.0
2005-03-18 10:05:00,64.98,65.05,64.96,64.98,32600.0,22.6287,22.6531,22.6217,22.6287,32600.0
2005-03-18 10:10:00,65.0,65.14,65.0,65.13,59700.0,22.6357,22.6844,22.6357,22.6809,59700.0
2005-03-18 10:15:00,65.12,65.14,65.03,65.03,30200.0,22.6774,22.6844,22.6461,22.6461,30200.0
2005-03-18 10:20:00,65.03,65.03,64.9,64.93,53800.0,22.6461,22.6461,22.6008,22.6113,53800.0
2005-03-18 10:25:00,64.94,64.99,64.93,64.95,25700.0,22.6148,22.6322,22.6113,22.6182,25700.0
2005-03-18 10:30:00,64.95,64.97,64.9,64.9,28700.0,22.6182,22.6252,22.6008,22.6008,28700.0
2005-03-18 10:35:00,64.9,65.0,64.89,64.92,30300.0,22.6008,22.6357,22.5974,22.6078,30300.0
2005-03-18 10:40:00,64.93,64.93,64.89,64.9,29800.0,22.6113,22.6113,22.5974,22.6008,29800.0
2005-03-18 10:45:00,64.88,64.89,64.83,64.83,40400.0,22.5939,22.5974,22.5765,22.5765,40400.0
2005-03-18 10:50:00,64.83,64.9,64.81,64.89,32900.0,22.5765,22.6008,22.5695,22.5974,32900.0
2005-03-18 10:55:00,64.88,64.92,64.83,64.92,21000.0,22.5939,22.6078,22.5765,22.6078,21000.0
2005-03-18 11:00:00,64.93,64.98,64.91,64.96,28000.0,22.6113,22.6287,22.6043,22.6217,28000.0
2005-03-18 11:05:00,64.96,65.02,64.88,64.88,50000.0,22.6217,22.6426,22.5939,22.5939,50000.0
2005-03-18 11:10:00,64.85,64.91,64.83,64.84,39500.0,22.5834,22.6043,22.5765,22.5799,39500.0
2005-03-18 11:15:00,64.85,64.93,64.85,64.92,23400.0,22.5834,22.6113,22.5834,22.6078,23400.0
2005-03-18 11:20:00,64.92,65.0,64.91,64.95,55100.0,22.6078,22.6357,22.6043,22.6182,55100.0
2005-03-18 11:25:00,64.95,65.0,64.92,64.92,27600.0,22.6182,22.6357,22.6078,22.6078,27600.0
2005-03-18 11:30:00,64.93,65.05,64.91,65.03,28400.0,22.6113,22.6531,22.6043,22.6461,28400.0
2005-03-18 11:35:00,65.04,65.09,64.96,65.09,50800.0,22.6496,22.667,22.6217,22.667,50800.0
2005-03-18 11:40:00,65.08,65.1,65.07,65.08,20500.0,22.6635,22.6705,22.66,22.6635,20500.0
2005-03-18 11:45:00,65.1,65.1,65.0,65.01,18900.0,22.6705,22.6705,22.6357,22.6391,18900.0
2005-03-18 11:50:00,65.0,65.07,65.0,65.02,15500.0,22.6357,22.66,22.6357,22.6426,15500.0
2005-03-18 11:55:00,65.03,65.07,64.95,65.0,32600.0,22.6461,22.66,22.6182,22.6357,32600.0
2005-03-18 12:00:00,65.03,65.08,64.98,65.07,15800.0,22.6461,22.6635,22.6287,22.66,15800.0
2005-03-18 12:05:00,65.06,65.08,65.03,65.08,5900.0,22.6566,22.6635,22.6461,22.6635,5900.0
2005-03-18 12:10:00,65.09,65.11,65.08,65.11,12500.0,22.667,22.674,22.6635,22.674,12500.0
2005-03-18 12:15:00,65.11,65.12,65.07,65.07,17600.0,22.674,22.6774,22.66,22.66,17600.0
2005-03-18 12:20:00,65.08,65.15,65.07,65.15,35100.0,22.6635,22.6879,22.66,22.6879,35100.0
2005-03-18 12:25:00,65.15,65.15,65.09,65.1,30100.0,22.6879,22.6879,22.667,22.6705,30100.0
2005-03-18 12:30:00,65.1,65.17,65.09,65.14,54900.0,22.6705,22.6949,22.667,22.6844,54900.0
2005-03-18 12:35:00,65.12,65.15,65.11,65.14,17400.0,22.6774,22.6879,22.674,22.6844,17400.0
2005-03-18 12:40:00,65.15,65.21,65.13,65.2,41600.0,22.6879,22.7088,22.6809,22.7053,41600.0
2005-03-18 12:45:00,65.2,65.2,65.13,65.14,11700.0,22.7053,22.7053,22.6809,22.6844,11700.0
2005-03-18 12:50:00,65.17,65.2,65.16,65.19,14400.0,22.6949,22.7053,22.6914,22.7018,14400.0
2005-03-18 12:55:00,65.19,65.2,65.15,65.15,17700.0,22.7018,22.7053,22.6879,22.6879,17700.0
2005-03-18 13:00:00,65.18,65.2,65.13,65.13,26200.0,22.6983,22.7053,22.6809,22.6809,26200.0
2005-03-18 13:05:00,65.13,65.14,65.0,65.06,40000.0,22.6809,22.6844,22.6357,22.6566,40000.0
2005-03-18 13:10:00,65.06,65.1,65.04,65.04,17300.0,22.6566,22.6705,22.6496,22.6496,17300.0
2005-03-18 13:15:00,65.05,65.1,65.03,65.04,18500.0,22.6531,22.6705,22.6461,22.6496,18500.0
2005-03-18 13:20:00,65.02,65.05,65.02,65.05,13200.0,22.6426,22.6531,22.6426,22.6531,13200.0
2005-03-18 13:25:00,65.05,65.07,65.02,65.07,14600.0,22.6531,22.66,22.6426,22.66,14600.0
2005-03-18 13:30:00,65.05,65.08,65.02,65.03,42200.0,22.6531,22.6635,22.6426,22.6461,42200.0
2005-03-18 13:35:00,65.03,65.03,65.0,65.01,19300.0,22.6461,22.6461,22.6357,22.6391,19300.0
2005-03-18 13:40:00,65.01,65.02,65.0,65.01,10300.0,22.6391,22.6426,22.6357,22.6391,10300.0
2005-03-18 13:45:00,65.0,65.06,65.0,65.05,33100.0,22.6357,22.6566,22.6357,22.6531,33100.0
2005-03-18 13:50:00,65.05,65.06,65.01,65.04,10800.0,22.6531,22.6566,22.6391,22.6496,10800.0
2005-03-18 13:55:00,65.04,65.11,65.03,65.1,28900.0,22.6496,22.674,22.6461,22.6705,28900.0
2005-03-18 14:00:00,65.1,65.12,65.01,65.03,72100.0,22.6705,22.6774,22.6391,22.6461,72100.0
2005-03-18 14:05:00,65.04,65.11,65.02,65.03,59500.0,22.6496,22.674,22.6426,22.6461,59500.0
2005-03-18 14:10:00,65.05,65.05,65.03,65.03,2300.0,22.6531,22.6531,22.6461,22.6461,2300.0
2005-03-18 14:15:00,65.04,65.07,65.0,65.05,23200.0,22.6496,22.66,22.6357,22.6531,23200.0
2005-03-18 14:20:00,65.06,65.12,65.05,65.1,38100.0,22.6566,22.6774,22.6531,22.6705,38100.0
2005-03-18 14:25:00,65.1,65.13,65.05,65.06,41900.0,22.6705,22.6809,22.6531,22.6566,41900.0
2005-03-18 14:30:00,65.09,65.11,65.02,65.06,58700.0,22.667,22.674,22.6426,22.6566,58700.0
2005-03-18 14:35:00,65.06,65.13,65.05,65.09,35500.0,22.6566,22.6809,22.6531,22.667,35500.0
2005-03-18 14:40:00,65.09,65.13,65.07,65.1,14900.0,22.667,22.6809,22.66,22.6705,14900.0
2005-03-18 14:45:00,65.09,65.13,65.06,65.06,9200.0,22.667,22.6809,22.6566,22.6566,9200.0
2005-03-18 14:50:00,65.07,65.09,65.01,65.07,7000.0,22.66,22.667,22.6391,22.66,7000.0
2005-03-18 14:55:00,65.05,65.09,65.05,65.09,11100.0,22.6531,22.667,22.6531,22.667,11100.0
2005-03-18 15:00:00,65.09,65.1,65.05,65.05,23300.0,22.667,22.6705,22.6531,22.6531,23300.0
2005-03-18 15:05:00,65.06,65.09,65.03,65.08,10800.0,22.6566,22.667,22.6461,22.6635,10800.0
2005-03-18 15:10:00,65.07,65.08,65.05,65.07,24300.0,22.66,22.6635,22.6531,22.66,24300.0
2005-03-18 15:15:00,65.07,65.14,65.07,65.14,33200.0,22.66,22.6844,22.66,22.6844,33200.0
2005-03-18 15:20:00,65.14,65.15,65.06,65.12,32100.0,22.6844,22.6879,22.6566,22.6774,32100.0
2005-03-18 15:25:00,65.12,65.15,65.1,65.11,24500.0,22.6774,22.6879,22.6705,22.674,24500.0
2005-03-18 15:30:00,65.13,65.13,65.05,65.08,55700.0,22.6809,22.6809,22.6531,22.6635,55700.0
2005-03-18 15:35:00,65.07,65.1,65.05,65.09,38200.0,22.66,22.6705,22.6531,22.667,38200.0
2005-03-18 15:40:00,65.08,65.16,65.08,65.16,51000.0,22.6635,22.6914,22.6635,22.6914,51000.0
2005-03-18 15:45:00,65.16,65.19,65.1,65.17,43800.0,22.6914,22.7018,22.6705,22.6949,43800.0
2005-03-18 15:50:00,65.17,65.28,65.17,65.28,51300.0,22.6949,22.7332,22.6949,22.7332,51300.0
2005-03-18 15:55:00,65.28,65.36,65.27,65.35,73200.0,22.7332,22.761,22.7297,22.7575,73200.0
2005-03-21 09:30:00,64.83,64.83,64.83,64.83,500.0,22.5765,22.5765,22.5765,22.5765,500.0
2005-03-21 09:35:00,64.82,64.84,64.78,64.8,206100.0,22.573,22.5799,22.559,22.566,206100.0
2005-03-21 09:40:00,64.82,64.92,64.81,64.84,116000.0,22.573,22.6078,22.5695,22.5799,116000.0
2005-03-21 09:45:00,64.85,64.87,64.75,64.76,29900.0,22.5834,22.5904,22.5486,22.5521,29900.0
2005-03-21 09:50:00,64.78,64.82,64.73,64.75,50400.0,22.559,22.573,22.5416,22.5486,50400.0
2005-03-21 09:55:00,64.75,64.86,64.75,64.85,33600.0,22.5486,22.5869,22.5486,22.5834,33600.0
2005-03-21 10:00:00,64.83,64.9,64.83,64.89,43200.0,22.5765,22.6008,22.5765,22.5974,43200.0
2005-03-21 10:05:00,64.89,64.9,64.82,64.83,52200.0,22.5974,22.6008,22.573,22.5765,52200.0
2005-03-21 10:10:00,64.83,64.83,64.74,64.82,30200.0,22.5765,22.5765,22.5451,22.573,30200.0
2005-03-21 10:15:00,64.77,64.81,64.7,64.71,28000.0,22.5556,22.5695,22.5312,22.5347,28000.0
2005-03-21 10:20:00,64.71,64.74,64.65,64.74,28800.0,22.5347,22.5451,22.5138,22.5451,28800.0
2005-03-21 10:25:00,64.74,64.76,64.7,64.71,21300.0,22.5451,22.5521,22.5312,22.5347,21300.0
2005-03-21 10:30:00,64.7,64.71,64.61,64.63,65600.0,22.5312,22.5347,22.4998,22.5068,65600.0
2005-03-21 10:35:00,64.63,64.7,64.62,64.65,31900.0,22.5068,22.5312,22.5033,22.5138,31900.0
2005-03-21 10:40:00,64.65,64.66,64.53,64.59,40800.0,22.5138,22.5173,22.472,22.4929,40800.0
2005-03-21 10:45:00,64.58,64.59,64.47,64.54,61900.0,22.4894,22.4929,22.4511,22.4755,61900.0
2005-03-21 10:50:00,64.54,64.57,64.48,64.5,63600.0,22.4755,22.4859,22.4546,22.4615,63600.0
2005-03-21 10:55:00,64.48,64.57,64.48,64.51,23900.0,22.4546,22.4859,22.4546,22.465,23900.0
2005-03-21 11:00:00,64.51,64.67,64.51,64.62,45500.0,22.465,22.5207,22.465,22.5033,45500.0
2005-03-21 11:05:00,64.62,64.68,64.6,64.61,48700.0,22.5033,22.5242,22.4964,22.4998,48700.0
2005-03-21 11:10:00,64.61,64.62,64.44,64.51,76900.0,22.4998,22.5033,22.4406,22.465,76900.0
2005-03-21 11:15:00,64.49,64.55,64.45,64.47,49400.0,22.4581,22.479,22.4441,22.4511,49400.0
2005-03-21 11:20:00,64.46,64.56,64.45,64.56,15400.0,22.4476,22.4824,22.4441,22.4824,15400.0
2005-03-21 11:25:00,64.58,64.64,64.54,64.64,36800.0,22.4894,22.5103,22.4755,22.5103,36800.0
2005-03-21 11:30:00,64.62,64.62,64.52,64.58,27600.0,22.5033,22.5033,22.4685,22.4894,27600.0
2005-03-21 11:35:00,64.57,64.59,64.48,64.55,39900.0,22.4859,22.4929,22.4546,22.479,39900.0
2005-03-21 11:40:00,64.52,64.56,64.47,64.55,37900.0,22.4685,22.4824,22.4511,22.479,37900.0
2005-03-21 11:45:00,64.54,64.59,64.54,64.58,21500.0,22.4755,22.4929,22.4755,22.4894,21500.0
2005-03-21 11:50:00,64.56,64.6,64.52,64.52,22000.0,22.4824,22.4964,22.4685,22.4685,22000.0
2005-03-21 11:55:00,64.52,64.52,64.42,64.47,21100.0,22.4685,22.4685,22.4337,22.4511,21100.0
2005-03-21 12:00:00,64.47,64.59,64.46,64.49,26100.0,22.4511,22.4929,22.4476,22.4581,26100.0
2005-03-21 12:05:00,64.48,64.49,64.44,64.44,23900.0,22.4546,22.4581,22.4406,22.4406,23900.0
2005-03-21 12:10:00,64.45,64.57,64.44,64.51,18700.0,22.4441,22.4859,22.4406,22.465,18700.0
2005-03-21 12:15:00,64.53,64.6,64.45,64.58,25300.0,22.472,22.4964,22.4441,22.4894,25300.0
2005-03-21 12:20:00,64.59,64.6,64.49,64.53,29300.0,22.4929,22.4964,22.4581,22.472,29300.0
2005-03-21 12:25:00,64.54,64.65,64.52,64.54,21000.0,22.4755,22.5138,22.4685,22.4755,21000.0
2005-03-21 12:30:00,64.53,64.63,64.51,64.63,30500.0,22.472,22.5068,22.465,22.5068,30500.0
2005-03-21 12:35:00,64.63,64.69,64.63,64.65,12200.0,22.5068,22.5277,22.5068,22.5138,12200.0
2005-03-21 12:40:00,64.64,64.64,64.55,64.57,19500.0,22.5103,22.5103,22.479,22.4859,19500.0
2005-03-21 12:45:00,64.58,64.7,64.56,64.7,21000.0,22.4894,22.5312,22.4824,22.5312,21000.0
2005-03-21 12:50:00,64.67,64.67,64.52,64.58,13500.0,22.5207,22.5207,22.4685,22.4894,13500.0
2005-03-21 12:55:00,64.57,64.7,64.53,64.6,34600.0,22.4859,22.5312,22.472,22.4964,34600.0
2005-03-21 13:00:00,64.62,64.66,64.56,64.63,16500.0,22.5033,22.5173,22.4824,22.5068,16500.0
2005-03-21 13:05:00,64.62,64.68,64.61,64.68,6500.0,22.5033,22.5242,22.4998,22.5242,6500.0
2005-03-21 13:10:00,64.68,64.68,64.57,64.64,12100.0,22.5242,22.5242,22.4859,22.5103,12100.0
2005-03-21 13:15:00,64.63,64.68,64.63,64.66,16000.0,22.5068,22.5242,22.5068,22.5173,16000.0
2005-03-21 13:20:00,64.7,64.78,64.67,64.74,23600.0,22.5312,22.559,22.5207,22.5451,23600.0
2005-03-21 13:25:00,64.74,64.79,64.69,64.79,14300.0,22.5451,22.5625,22.5277,22.5625,14300.0
2005-03-21 13:30:00,64.8,64.8,64.7,64.8,9700.0,22.566,22.566,22.5312,22.566,9700.0
2005-03-21 13:35:00,64.8,64.8,64.75,64.79,5900.0,22.566,22.566,22.5486,22.5625,5900.0
2005-03-21 13:40:00,64.75,64.79,64.72,64.73,7600.0,22.5486,22.5625,22.5382,22.5416,7600.0
2005-03-21 13:45:00,64.76,64.8,64.72,64.72,17000.0,22.5521,22.566,22.5382,22.5382,17000.0
2005-03-21 13:50:00,64.73,64.77,64.72,64.76,7500.0,22.5416,22.5556,22.5382,22.5521,7500.0
2005-03-21 13:55:00,64.79,64.85,64.79,64.85,7000.0,22.5625,22.5834,22.5625,22.5834,7000.0
2005-03-21 14:00:00,64.85,64.85,64.72,64.76,15300.0,22.5834,22.5834,22.5382,22.5521,15300.0
2005-03-21 14:05:00,64.77,64.8,64.74,64.77,7900.0,22.5556,22.566,22.5451,22.5556,7900.0
2005-03-21 14:10:00,64.77,64.77,64.68,64.68,8800.0,22.5556,22.5556,22.5242,22.5242,8800.0
2005-03-21 14:15:00,64.68,64.69,64.63,64.67,22800.0,22.5242,22.5277,22.5068,22.5207,22800.0
2005-03-21 14:20:00,64.69,64.77,64.65,64.66,8500.0,22.5277,22.5556,22.5138,22.5173,8500.0
2005-03-21 14:25:00,64.69,64.74,64.66,64.69,19600.0,22.5277,22.5451,22.5173,22.5277,19600.0
2005-03-21 14:30:00,64.7,64.8,64.7,64.77,18700.0,22.5312,22.566,22.5312,22.5556,18700.0
2005-03-21 14:35:00,64.78,64.84,64.75,64.84,27100.0,22.559,22.5799,22.5486,22.5799,27100.0
2005-03-21 14:40:00,64.83,64.89,64.77,64.8,21200.0,22.5765,22.5974,22.5556,22.566,21200.0
2005-03-21 14:45:00,64.8,64.85,64.77,64.82,19500.0,22.566,22.5834,22.5556,22.573,19500.0
2005-03-21 14:50:00,64.82,64.88,64.75,64.78,11100.0,22.573,22.5939,22.5486,22.559,11100.0
2005-03-21 14:55:00,64.77,64.85,64.77,64.85,7400.0,22.5556,22.5834,22.5556,22.5834,7400.0
2005-03-21 15:00:00,64.85,64.89,64.84,64.85,10000.0,22.5834,22.5974,22.5799,22.5834,10000.0
2005-03-21 15:05:00,64.89,64.89,64.8,64.85,20800.0,22.5974,22.5974,22.566,22.5834,20800.0
2005-03-21 15:10:00,64.83,64.85,64.8,64.8,21300.0,22.5765,22.5834,22.566,22.566,21300.0
2005-03-21 15:15:00,64.8,64.83,64.74,64.82,22400.0,22.566,22.5765,22.5451,22.573,22400.0
2005-03-21 15:20:00,64.81,64.89,64.81,64.86,58200.0,22.5695,22.5974,22.5695,22.5869,58200.0
2005-03-21 15:25:00,64.89,64.89,64.81,64.85,52800.0,22.5974,22.5974,22.5695,22.5834,52800.0
2005-03-21 15:30:00,64.85,64.87,64.83,64.85,31800.0,22.5834,22.5904,22.5765,22.5834,31800.0
2005-03-21 15:35:00,64.86,64.9,64.85,64.89,40000.0,22.5869,22.6008,22.5834,22.5974,40000.0
2005-03-21 15:40:00,64.89,64.89,64.84,64.85,12100.0,22.5974,22.5974,22.5799,22.5834,12100.0
2005-03-21 15:45:00,64.84,64.88,64.84,64.87,14200.0,22.5799,22.5939,22.5799,22.5904,14200.0
2005-03-21 15:50:00,64.87,64.88,64.82,64.83,35300.0,22.5904,22.5939,22.573,22.5765,35300.0
2005-03-21 15:55:00,64.8,64.81,64.73,64.77,34600.0,22.566,22.5695,22.5416,22.5556,34600.0
2005-03-22 09:30:00,64.19,64.19,64.19,64.19,6500.0,22.3536,22.3536,22.3536,22.3536,6500.0
2005-03-22 09:35:00,64.2,64.25,64.2,64.21,150000.0,22.3571,22.3745,22.3571,22.3605,150000.0
2005-03-22 09:40:00,64.21,64.24,64.08,64.1,82300.0,22.3605,22.371,22.3153,22.3222,82300.0
2005-03-22 09:45:00,64.1,64.13,64.07,64.13,60800.0,22.3222,22.3327,22.3118,22.3327,60800.0
2005-03-22 09:50:00,64.12,64.18,64.1,64.14,57500.0,22.3292,22.3501,22.3222,22.3362,57500.0
2005-03-22 09:55:00,64.16,64.3,64.15,64.3,38900.0,22.3431,22.3919,22.3397,22.3919,38900.0
2005-03-22 10:00:00,64.3,64.35,64.27,64.27,48000.0,22.3919,22.4093,22.3814,22.3814,48000.0
2005-03-22 10:05:00,64.25,64.34,64.23,64.34,40300.0,22.3745,22.4058,22.3675,22.4058,40300.0
2005-03-22 10:10:00,64.34,64.34,64.2,64.25,39700.0,22.4058,22.4058,22.3571,22.3745,39700.0
2005-03-22 10:15:00,64.25,64.27,64.17,64.2,24400.0,22.3745,22.3814,22.3466,22.3571,24400.0
2005-03-22 10:20:00,64.2,64.37,64.19,64.37,128000.0,22.3571,22.4163,22.3536,22.4163,128000.0
2005-03-22 10:25:00,64.37,64.41,64.32,64.41,82600.0,22.4163,22.4302,22.3989,22.4302,82600.0
2005-03-22 10:30:00,64.4,64.42,64.33,64.39,65000.0,22.4267,22.4337,22.4023,22.4232,65000.0
2005-03-22 10:35:00,64.39,64.5,64.35,64.49,88000.0,22.4232,22.4615,22.4093,22.4581,88000.0
2005-03-22 10:40:00,64.49,64.5,64.41,64.46,83800.0,22.4581,22.4615,22.4302,22.4476,83800.0
2005-03-22 10:45:00,64.45,64.52,64.45,64.5,54500.0,22.4441,22.4685,22.4441,22.4615,54500.0
2005-03-22 10:50:00,64.51,64.55,64.51,64.55,51500.0,22.465,22.479,22.465,22.479,51500.0
2005-03-22 10:55:00,64.55,64.6,64.53,64.56,49100.0,22.479,22.4964,22.472,22.4824,49100.0
2005-03-22 11:00:00,64.56,64.58,64.52,64.54,138100.0,22.4824,22.4894,22.4685,22.4755,138100.0
2005-03-22 11:05:00,64.54,64.62,64.54,64.61,22600.0,22.4755,22.5033,22.4755,22.4998,22600.0
2005-03-22 11:10:00,64.61,64.66,64.49,64.52,44000.0,22.4998,22.5173,22.4581,22.4685,44000.0
2005-03-22 11:15:00,64.51,64.57,64.5,64.55,31300.0,22.465,22.4859,22.4615,22.479,31300.0
2005-03-22 11:20:00,64.55,64.57,64.52,64.54,57400.0,22.479,22.4859,22.4685,22.4755,57400.0
2005-03-22 11:25:00,64.55,64.59,64.53,64.59,15600.0,22.479,22.4929,22.472,22.4929,15600.0
2005-03-22 11:30:00,64.6,64.68,64.57,64.65,49600.0,22.4964,22.5242,22.4859,22.5138,49600.0
2005-03-22 11:35:00,64.65,64.68,64.62,64.64,21800.0,22.5138,22.5242,22.5033,22.5103,21800.0
2005-03-22 11:40:00,64.6,64.65,64.6,64.63,14500.0,22.4964,22.5138,22.4964,22.5068,14500.0
2005-03-22 11:45:00,64.62,64.66,64.62,64.63,7600.0,22.5033,22.5173,22.5033,22.5068,7600.0
2005-03-22 11:50:00,64.63,64.72,64.63,64.71,7000.0,22.5068,22.5382,22.5068,22.5347,7000.0
2005-03-22 11:55:00,64.71,64.78,64.68,64.75,16400.0,22.5347,22.559,22.5242,22.5486,16400.0
2005-03-22 12:00:00,64.75,64.78,64.71,64.78,16200.0,22.5486,22.559,22.5347,22.559,16200.0
2005-03-22 12:05:00,64.79,64.83,64.73,64.83,15200.0,22.5625,22.5765,22.5416,22.5765,15200.0
2005-03-22 12:10:00,64.83,64.94,64.82,64.92,24500.0,22.5765,22.6148,22.573,22.6078,24500.0
2005-03-22 12:15:00,64.92,64.94,64.81,64.85,17400.0,22.6078,22.6148,22.5695,22.5834,17400.0
2005-03-22 12:20:00,64.85,64.89,64.85,64.89,8500.0,22.5834,22.5974,22.5834,22.5974,8500.0
2005-03-22 12:25:00,64.89,65.0,64.89,64.97,17100.0,22.5974,22.6357,22.5974,22.6252,17100.0
2005-03-22 12:30:00,64.97,64.97,64.87,64.9,15900.0,22.6252,22.6252,22.5904,22.6008,15900.0
2005-03-22 12:35:00,64.9,64.92,64.88,64.92,3100.0,22.6008,22.6078,22.5939,22.6078,3100.0
2005-03-22 12:40:00,64.92,64.92,64.82,64.84,14400.0,22.6078,22.6078,22.573,22.5799,14400.0
2005-03-22 12:45:00,64.84,64.88,64.81,64.85,10800.0,22.5799,22.5939,22.5695,22.5834,10800.0
2005-03-22 12:50:00,64.83,64.83,64.75,64.75,25500.0,22.5765,22.5765,22.5486,22.5486,25500.0
2005-03-22 12:55:00,64.76,64.79,64.72,64.79,16800.0,22.5521,22.5625,22.5382,22.5625,16800.0
2005-03-22 13:00:00,64.79,64.8,64.74,64.76,13000.0,22.5625,22.566,22.5451,22.5521,13000.0
2005-03-22 13:05:00,64.79,64.85,64.78,64.83,33200.0,22.5625,22.5834,22.559,22.5765,33200.0
2005-03-22 13:10:00,64.82,64.82,64.78,64.82,11500.0,22.573,22.573,22.559,22.573,11500.0
2005-03-22 13:15:00,64.81,64.81,64.75,64.75,11500.0,22.5695,22.5695,22.5486,22.5486,11500.0
2005-03-22 13:20:00,64.76,64.79,64.75,64.79,8400.0,22.5521,22.5625,22.5486,22.5625,8400.0
2005-03-22 13:25:00,64.79,64.8,64.76,64.76,13100.0,22.5625,22.566,22.5521,22.5521,13100.0
2005-03-22 13:30:00,64.76,64.79,64.74,64.79,6000.0,22.5521,22.5625,22.5451,22.5625,6000.0
2005-03-22 13:35:00,64.79,64.79,64.76,64.76,9700.0,22.5625,22.5625,22.5521,22.5521,9700.0
2005-03-22 13:40:00,64.79,64.8,64.76,64.79,16100.0,22.5625,22.566,22.5521,22.5625,16100.0
2005-03-22 13:45:00,64.77,64.79,64.75,64.75,19600.0,22.5556,22.5625,22.5486,22.5486,19600.0
2005-03-22 13:50:00,64.73,64.74,64.6,64.62,44200.0,22.5416,22.5451,22.4964,22.5033,44200.0
2005-03-22 13:55:00,64.62,64.64,64.6,64.63,36200.0,22.5033,22.5103,22.4964,22.5068,36200.0
2005-03-22 14:00:00,64.62,64.64,64.5,64.5,29800.0,22.5033,22.5103,22.4615,22.4615,29800.0
2005-03-22 14:05:00,64.5,64.5,64.36,64.41,26000.0,22.4615,22.4615,22.4128,22.4302,26000.0
2005-03-22 14:10:00,64.42,64.42,64.3,64.34,35400.0,22.4337,22.4337,22.3919,22.4058,35400.0
2005-03-22 14:15:00,64.34,64.45,64.21,64.38,55200.0,22.4058,22.4441,22.3605,22.4197,55200.0
2005-03-22 14:20:00,64.36,64.37,64.16,64.22,51600.0,22.4128,22.4163,22.3431,22.364,51600.0
2005-03-22 14:25:00,64.24,64.35,64.21,64.34,44700.0,22.371,22.4093,22.3605,22.4058,44700.0
2005-03-22 14:30:00,64.33,64.44,64.28,64.36,49300.0,22.4023,22.4406,22.3849,22.4128,49300.0
2005-03-22 14:35:00,64.36,64.36,64.19,64.19,87400.0,22.4128,22.4128,22.3536,22.3536,87400.0
2005-03-22 14:40:00,64.18,64.18,64.0,64.01,73300.0,22.3501,22.3501,22.2874,22.2909,73300.0
2005-03-22 14:45:00,64.0,64.13,64.0,64.12,75700.0,22.2874,22.3327,22.2874,22.3292,75700.0
2005-03-22 14:50:00,64.12,64.16,64.01,64.05,30400.0,22.3292,22.3431,22.2909,22.3048,30400.0
2005-03-22 14:55:00,64.05,64.14,64.02,64.11,28400.0,22.3048,22.3362,22.2944,22.3257,28400.0
2005-03-22 15:00:00,64.08,64.08,63.85,63.98,42400.0,22.3153,22.3153,22.2352,22.2805,42400.0
2005-03-22 15:05:00,63.98,64.02,63.85,63.9,93700.0,22.2805,22.2944,22.2352,22.2526,93700.0
2005-03-22 15:10:00,63.85,63.9,63.79,63.79,73700.0,22.2352,22.2526,22.2143,22.2143,73700.0
2005-03-22 15:15:00,63.79,63.85,63.66,63.73,86700.0,22.2143,22.2352,22.169,22.1934,86700.0
2005-03-22 15:20:00,63.73,63.84,63.72,63.75,82900.0,22.1934,22.2317,22.1899,22.2004,82900.0
2005-03-22 15:25:00,63.75,63.76,63.66,63.68,35200.0,22.2004,22.2038,22.169,22.176,35200.0
2005-03-22 15:30:00,63.7,63.79,63.68,63.76,31100.0,22.1829,22.2143,22.176,22.2038,31100.0
2005-03-22 15:35:00,63.74,63.77,63.62,63.62,41200.0,22.1969,22.2073,22.1551,22.1551,41200.0
2005-03-22 15:40:00,63.61,63.63,63.55,63.56,53500.0,22.1516,22.1586,22.1307,22.1342,53500.0
2005-03-22 15:45:00,63.57,63.65,63.57,63.63,88700.0,22.1377,22.1655,22.1377,22.1586,88700.0
2005-03-22 15:50:00,63.63,63.67,63.57,63.57,67600.0,22.1586,22.1725,22.1377,22.1377,67600.0
2005-03-22 15:55:00,63.58,63.58,63.52,63.53,37100.0,22.1412,22.1412,22.1203,22.1237,37100.0
2005-03-23 09:30:00,62.68,62.69,62.68,62.69,1800.0,21.8277,21.8312,21.8277,21.8312,1800.0
2005-03-23 09:35:00,62.72,62.72,62.61,62.64,198800.0,21.8417,21.8417,21.8034,21.8138,198800.0
2005-03-23 09:40:00,62.64,62.65,62.56,62.58,107100.0,21.8138,21.8173,21.786,21.7929,107100.0
2005-03-23 09:45:00,62.6,62.69,62.56,62.65,117100.0,21.7999,21.8312,21.786,21.8173,117100.0
2005-03-23 09:50:00,62.64,62.65,62.56,62.6,123000.0,21.8138,21.8173,21.786,21.7999,123000.0
2005-03-23 09:55:00,62.6,62.62,62.47,62.47,75200.0,21.7999,21.8068,21.7546,21.7546,75200.0
2005-03-23 10:00:00,62.47,62.61,62.46,62.56,56400.0,21.7546,21.8034,21.7511,21.786,56400.0
2005-03-23 10:05:00,62.55,62.59,62.47,62.51,96500.0,21.7825,21.7964,21.7546,21.7685,96500.0
2005-03-23 10:10:00,62.52,62.63,62.52,62.54,83400.0,21.772,21.8103,21.772,21.779,83400.0
2005-03-23 10:15:00,62.53,62.57,62.52,62.57,66600.0,21.7755,21.7894,21.772,21.7894,66600.0
2005-03-23 10:20:00,62.56,62.56,62.49,62.54,119100.0,21.786,21.786,21.7616,21.779,119100.0
2005-03-23 10:25:00,62.53,62.55,62.48,62.54,86900.0,21.7755,21.7825,21.7581,21.779,86900.0
2005-03-23 10:30:00,62.55,62.6,62.52,62.58,195500.0,21.7825,21.7999,21.772,21.7929,195500.0
2005-03-23 10:35:00,62.59,62.65,62.58,62.62,162400.0,21.7964,21.8173,21.7929,21.8068,162400.0
2005-03-23 10:40:00,62.61,62.62,62.45,62.49,106400.0,21.8034,21.8068,21.7476,21.7616,106400.0
2005-03-23 10:45:00,62.49,62.49,62.42,62.45,70500.0,21.7616,21.7616,21.7372,21.7476,70500.0
2005-03-23 10:50:00,62.45,62.45,62.36,62.42,85500.0,21.7476,21.7476,21.7163,21.7372,85500.0
2005-03-23 10:55:00,62.41,62.55,62.4,62.55,92300.0,21.7337,21.7825,21.7302,21.7825,92300.0
2005-03-23 11:00:00,62.55,62.59,62.47,62.47,118200.0,21.7825,21.7964,21.7546,21.7546,118200.0
2005-03-23 11:05:00,62.47,62.52,62.45,62.47,47200.0,21.7546,21.772,21.7476,21.7546,47200.0
2005-03-23 11:10:00,62.47,62.51,62.44,62.44,67000.0,21.7546,21.7685,21.7442,21.7442,67000.0
2005-03-23 11:15:00,62.44,62.49,62.41,62.49,30600.0,21.7442,21.7616,21.7337,21.7616,30600.0
2005-03-23 11:20:00,62.49,62.52,62.44,62.45,55600.0,21.7616,21.772,21.7442,21.7476,55600.0
2005-03-23 11:25:00,62.46,62.5,62.43,62.45,33500.0,21.7511,21.7651,21.7407,21.7476,33500.0
2005-03-23 11:30:00,62.45,62.46,62.39,62.42,20200.0,21.7476,21.7511,21.7268,21.7372,20200.0
2005-03-23 11:35:00,62.42,62.52,62.42,62.42,26200.0,21.7372,21.772,21.7372,21.7372,26200.0
2005-03-23 11:40:00,62.41,62.52,62.4,62.42,25800.0,21.7337,21.772,21.7302,21.7372,25800.0
2005-03-23 11:45:00,62.44,62.44,62.27,62.27,20800.0,21.7442,21.7442,21.685,21.685,20800.0
2005-03-23 11:50:00,62.27,62.27,62.12,62.16,51400.0,21.685,21.685,21.6327,21.6467,51400.0
2005-03-23 11:55:00,62.16,62.2,62.15,62.15,32300.0,21.6467,21.6606,21.6432,21.6432,32300.0
2005-03-23 12:00:00,62.15,62.17,62.03,62.03,62600.0,21.6432,21.6501,21.6014,21.6014,62600.0
2005-03-23 12:05:00,62.04,62.1,61.9,61.9,101100.0,21.6049,21.6258,21.5561,21.5561,101100.0
2005-03-23 12:10:00,61.95,62.09,61.94,62.04,45300.0,21.5735,21.6223,21.57,21.6049,45300.0
2005-03-23 12:15:00,62.03,62.07,62.01,62.05,24100.0,21.6014,21.6153,21.5944,21.6083,24100.0
2005-03-23 12:20:00,62.05,62.06,62.0,62.01,20500.0,21.6083,21.6118,21.5909,21.5944,20500.0
2005-03-23 12:25:00,62.01,62.09,62.0,62.05,41400.0,21.5944,21.6223,21.5909,21.6083,41400.0
2005-03-23 12:30:00,62.07,62.1,62.02,62.1,35500.0,21.6153,21.6258,21.5979,21.6258,35500.0
2005-03-23 12:35:00,62.07,62.1,62.06,62.1,17600.0,21.6153,21.6258,21.6118,21.6258,17600.0
2005-03-23 12:40:00,62.12,62.13,62.05,62.07,65500.0,21.6327,21.6362,21.6083,21.6153,65500.0
2005-03-23 12:45:00,62.09,62.1,62.03,62.07,32500.0,21.6223,21.6258,21.6014,21.6153,32500.0
2005-03-23 12:50:00,62.07,62.12,62.05,62.12,67900.0,21.6153,21.6327,21.6083,21.6327,67900.0
2005-03-23 12:55:00,62.11,62.11,62.02,62.05,16500.0,21.6292,21.6292,21.5979,21.6083,16500.0
2005-03-23 13:00:00,62.04,62.06,62.03,62.04,45200.0,21.6049,21.6118,21.6014,21.6049,45200.0
2005-03-23 13:05:00,62.04,62.04,61.99,62.02,26100.0,21.6049,21.6049,21.5875,21.5979,26100.0
2005-03-23 13:10:00,62.01,62.01,61.96,61.98,21700.0,21.5944,21.5944,21.577,21.584,21700.0
2005-03-23 13:15:00,61.98,61.98,61.97,61.98,24400.0,21.584,21.584,21.5805,21.584,24400.0
2005-03-23 13:20:00,61.98,62.02,61.97,62.01,51300.0,21.584,21.5979,21.5805,21.5944,51300.0
2005-03-23 13:25:00,62.01,62.02,61.97,61.99,63700.0,21.5944,21.5979,21.5805,21.5875,63700.0
2005-03-23 13:30:00,61.98,62.06,61.97,62.06,65800.0,21.584,21.6118,21.5805,21.6118,65800.0
2005-03-23 13:35:00,62.05,62.07,61.97,61.99,36900.0,21.6083,21.6153,21.5805,21.5875,36900.0
2005-03-23 13:40:00,61.98,62.0,61.87,61.93,41200.0,21.584,21.5909,21.5457,21.5666,41200.0
2005-03-23 13:45:00,61.92,62.02,61.92,61.99,208500.0,21.5631,21.5979,21.5631,21.5875,208500.0
2005-03-23 13:50:00,61.99,62.09,61.96,62.02,46700.0,21.5875,21.6223,21.577,21.5979,46700.0
2005-03-23 13:55:00,62.0,62.07,61.99,62.04,71800.0,21.5909,21.6153,21.5875,21.6049,71800.0
2005-03-23 14:00:00,62.06,62.12,62.0,62.01,121300.0,21.6118,21.6327,21.5909,21.5944,121300.0
2005-03-23 14:05:00,62.01,62.05,61.98,62.03,18200.0,21.5944,21.6083,21.584,21.6014,18200.0
2005-03-23 14:10:00,62.03,62.04,61.96,61.98,17000.0,21.6014,21.6049,21.577,21.584,17000.0
2005-03-23 14:15:00,62.0,62.01,61.95,61.98,8500.0,21.5909,21.5944,21.5735,21.584,8500.0
2005-03-23 14:20:00,61.98,62.01,61.97,62.01,29300.0,21.584,21.5944,21.5805,21.5944,29300.0
2005-03-23 14:25:00,62.01,62.07,61.97,62.04,57200.0,21.5944,21.6153,21.5805,21.6049,57200.0
2005-03-23 14:30:00,62.04,62.07,61.95,61.98,26800.0,21.6049,21.6153,21.5735,21.584,26800.0
2005-03-23 14:35:00,61.97,61.98,61.85,61.91,82700.0,21.5805,21.584,21.5387,21.5596,82700.0
2005-03-23 14:40:00,61.92,62.0,61.88,61.94,44000.0,21.5631,21.5909,21.5491,21.57,44000.0
2005-03-23 14:45:00,61.92,61.93,61.77,61.77,91000.0,21.5631,21.5666,21.5108,21.5108,91000.0
2005-03-23 14:50:00,61.78,61.88,61.75,61.87,101900.0,21.5143,21.5491,21.5039,21.5457,101900.0
2005-03-23 14:55:00,61.87,61.93,61.82,61.85,39800.0,21.5457,21.5666,21.5283,21.5387,39800.0
2005-03-23 15:00:00,61.85,61.9,61.8,61.87,27000.0,21.5387,21.5561,21.5213,21.5457,27000.0
2005-03-23 15:05:00,61.9,61.9,61.71,61.85,57100.0,21.5561,21.5561,21.4899,21.5387,57100.0
2005-03-23 15:10:00,61.83,61.89,61.8,61.85,42700.0,21.5317,21.5526,21.5213,21.5387,42700.0
2005-03-23 15:15:00,61.87,61.9,61.79,61.89,106700.0,21.5457,21.5561,21.5178,21.5526,106700.0
2005-03-23 15:20:00,61.9,62.01,61.9,62.0,91100.0,21.5561,21.5944,21.5561,21.5909,91100.0
2005-03-23 15:25:00,62.0,62.18,62.0,62.15,98800.0,21.5909,21.6536,21.5909,21.6432,98800.0
2005-03-23 15:30:00,62.18,62.19,62.08,62.13,94700.0,21.6536,21.6571,21.6188,21.6362,94700.0
2005-03-23 15:35:00,62.12,62.13,62.03,62.07,99600.0,21.6327,21.6362,21.6014,21.6153,99600.0
2005-03-23 15:40:00,62.07,62.15,62.06,62.14,76000.0,21.6153,21.6432,21.6118,21.6397,76000.0
2005-03-23 15:45:00,62.15,62.17,62.11,62.14,104200.0,21.6432,21.6501,21.6292,21.6397,104200.0
2005-03-23 15:50:00,62.14,62.2,62.05,62.14,103800.0,21.6397,21.6606,21.6083,21.6397,103800.0
2005-03-23 15:55:00,62.14,62.14,62.01,62.01,86500.0,21.6397,21.6397,21.5944,21.5944,86500.0
2005-03-24 09:30:00,61.54,61.6,61.5,61.58,26000.0,21.4307,21.4516,21.4168,21.4447,26000.0
2005-03-24 09:35:00,61.58,61.77,61.58,61.76,390000.0,21.4447,21.5108,21.4447,21.5074,390000.0
2005-03-24 09:40:00,61.77,61.83,61.76,61.8,264200.0,21.5108,21.5317,21.5074,21.5213,264200.0
2005-03-24 09:45:00,61.8,61.81,61.71,61.74,138000.0,21.5213,21.5248,21.4899,21.5004,138000.0
2005-03-24 09:50:00,61.73,61.82,61.73,61.79,139800.0,21.4969,21.5283,21.4969,21.5178,139800.0
2005-03-24 09:55:00,61.79,61.88,61.76,61.88,91800.0,21.5178,21.5491,21.5074,21.5491,91800.0
2005-03-24 10:00:00,61.87,62.04,61.87,61.92,190700.0,21.5457,21.6049,21.5457,21.5631,190700.0
2005-03-24 10:05:00,61.93,61.99,61.86,61.88,123800.0,21.5666,21.5875,21.5422,21.5491,123800.0
2005-03-24 10:10:00,61.87,61.9,61.82,61.85,68900.0,21.5457,21.5561,21.5283,21.5387,68900.0
2005-03-24 10:15:00,61.81,61.82,61.75,61.81,129300.0,21.5248,21.5283,21.5039,21.5248,129300.0
2005-03-24 10:20:00,61.82,61.83,61.71,61.76,101400.0,21.5283,21.5317,21.4899,21.5074,101400.0
2005-03-24 10:25:00,61.76,61.85,61.75,61.85,47500.0,21.5074,21.5387,21.5039,21.5387,47500.0
2005-03-24 10:30:00,61.85,61.91,61.81,61.83,126300.0,21.5387,21.5596,21.5248,21.5317,126300.0
2005-03-24 10:35:00,61.83,61.89,61.78,61.8,70100.0,21.5317,21.5526,21.5143,21.5213,70100.0
2005-03-24 10:40:00,61.8,61.88,61.74,61.87,55900.0,21.5213,21.5491,21.5004,21.5457,55900.0
2005-03-24 10:45:00,61.85,61.93,61.82,61.87,53100.0,21.5387,21.5666,21.5283,21.5457,53100.0
2005-03-24 10:50:00,61.87,61.9,61.79,61.83,25100.0,21.5457,21.5561,21.5178,21.5317,25100.0
2005-03-24 10:55:00,61.83,61.85,61.8,61.84,21200.0,21.5317,21.5387,21.5213,21.5352,21200.0
2005-03-24 11:00:00,61.85,61.89,61.81,61.86,28800.0,21.5387,21.5526,21.5248,21.5422,28800.0
2005-03-24 11:05:00,61.88,61.89,61.82,61.85,54300.0,21.5491,21.5526,21.5283,21.5387,54300.0
2005-03-24 11:10:00,61.85,61.9,61.78,61.85,68300.0,21.5387,21.5561,21.5143,21.5387,68300.0
2005-03-24 11:15:00,61.85,61.89,61.83,61.86,23800.0,21.5387,21.5526,21.5317,21.5422,23800.0
2005-03-24 11:20:00,61.86,61.89,61.84,61.85,33800.0,21.5422,21.5526,21.5352,21.5387,33800.0
2005-03-24 11:25:00,61.85,61.87,61.84,61.84,33000.0,21.5387,21.5457,21.5352,21.5352,33000.0
2005-03-24 11:30:00,61.84,61.85,61.8,61.84,27300.0,21.5352,21.5387,21.5213,21.5352,27300.0
2005-03-24 11:35:00,61.84,61.85,61.72,61.72,17500.0,21.5352,21.5387,21.4934,21.4934,17500.0
2005-03-24 11:40:00,61.72,61.78,61.71,61.73,18000.0,21.4934,21.5143,21.4899,21.4969,18000.0
2005-03-24 11:45:00,61.72,61.78,61.71,61.73,37500.0,21.4934,21.5143,21.4899,21.4969,37500.0
2005-03-24 11:50:00,61.74,61.79,61.7,61.74,25400.0,21.5004,21.5178,21.4865,21.5004,25400.0
2005-03-24 11:55:00,61.74,61.76,61.6,61.66,54700.0,21.5004,21.5074,21.4516,21.4725,54700.0
2005-03-24 12:00:00,61.66,61.66,61.54,61.55,61400.0,21.4725,21.4725,21.4307,21.4342,61400.0
2005-03-24 12:05:00,61.54,61.55,61.2,61.28,108400.0,21.4307,21.4342,21.3123,21.3402,108400.0
2005-03-24 12:10:00,61.3,61.49,61.3,61.4,44000.0,21.3472,21.4133,21.3472,21.382,44000.0
2005-03-24 12:15:00,61.41,61.63,61.4,61.63,30500.0,21.3855,21.4621,21.382,21.4621,30500.0
2005-03-24 12:20:00,61.65,61.7,61.65,61.69,30200.0,21.4691,21.4865,21.4691,21.483,30200.0
2005-03-24 12:25:00,61.68,61.78,61.65,61.75,36800.0,21.4795,21.5143,21.4691,21.5039,36800.0
2005-03-24 12:30:00,61.75,61.76,61.61,61.74,35400.0,21.5039,21.5074,21.4551,21.5004,35400.0
2005-03-24 12:35:00,61.73,61.96,61.73,61.92,57800.0,21.4969,21.577,21.4969,21.5631,57800.0
2005-03-24 12:40:00,61.91,62.01,61.9,62.01,50800.0,21.5596,21.5944,21.5561,21.5944,50800.0
2005-03-24 12:45:00,62.01,62.14,62.01,62.08,55100.0,21.5944,21.6397,21.5944,21.6188,55100.0
2005-03-24 12:50:00,62.06,62.06,61.9,61.91,41900.0,21.6118,21.6118,21.5561,21.5596,41900.0
2005-03-24 12:55:00,61.9,61.91,61.78,61.8,58500.0,21.5561,21.5596,21.5143,21.5213,58500.0
2005-03-24 13:00:00,61.8,61.84,61.72,61.82,34500.0,21.5213,21.5352,21.4934,21.5283,34500.0
2005-03-24 13:05:00,61.82,61.86,61.8,61.86,21400.0,21.5283,21.5422,21.5213,21.5422,21400.0
2005-03-24 13:10:00,61.87,62.0,61.87,61.96,30100.0,21.5457,21.5909,21.5457,21.577,30100.0
2005-03-24 13:15:00,61.95,62.04,61.91,62.02,27000.0,21.5735,21.6049,21.5596,21.5979,27000.0
2005-03-24 13:20:00,62.02,62.07,62.0,62.02,57600.0,21.5979,21.6153,21.5909,21.5979,57600.0
2005-03-24 13:25:00,62.03,62.03,61.94,61.96,12300.0,21.6014,21.6014,21.57,21.577,12300.0
2005-03-24 13:30:00,61.96,62.01,61.95,61.98,15500.0,21.577,21.5944,21.5735,21.584,15500.0
2005-03-24 13:35:00,61.98,61.99,61.87,61.92,16800.0,21.584,21.5875,21.5457,21.5631,16800.0
2005-03-24 13:40:00,61.92,61.93,61.84,61.84,8900.0,21.5631,21.5666,21.5352,21.5352,8900.0
2005-03-24 13:45:00,61.83,61.86,61.76,61.85,27400.0,21.5317,21.5422,21.5074,21.5387,27400.0
2005-03-24 13:50:00,61.85,61.92,61.83,61.88,8500.0,21.5387,21.5631,21.5317,21.5491,8500.0
2005-03-24 13:55:00,61.91,61.95,61.86,61.9,22400.0,21.5596,21.5735,21.5422,21.5561,22400.0
2005-03-24 14:00:00,61.9,61.94,61.88,61.92,7700.0,21.5561,21.57,21.5491,21.5631,7700.0
2005-03-24 14:05:00,61.9,61.95,61.88,61.92,14100.0,21.5561,21.5735,21.5491,21.5631,14100.0
2005-03-24 14:10:00,61.92,62.0,61.92,61.99,27300.0,21.5631,21.5909,21.5631,21.5875,27300.0
2005-03-24 14:15:00,62.0,62.01,61.93,61.96,18900.0,21.5909,21.5944,21.5666,21.577,18900.0
2005-03-24 14:20:00,61.97,62.05,61.97,62.0,9800.0,21.5805,21.6083,21.5805,21.5909,9800.0
2005-03-24 14:25:00,62.01,62.05,61.99,62.01,16100.0,21.5944,21.6083,21.5875,21.5944,16100.0
2005-03-24 14:30:00,62.02,62.02,61.91,61.91,23600.0,21.5979,21.5979,21.5596,21.5596,23600.0
2005-03-24 14:35:00,61.91,61.97,61.91,61.97,8000.0,21.5596,21.5805,21.5596,21.5805,8000.0
2005-03-24 14:40:00,61.96,62.0,61.91,61.97,15800.0,21.577,21.5909,21.5596,21.5805,15800.0
2005-03-24 14:45:00,61.97,62.0,61.88,61.92,39100.0,21.5805,21.5909,21.5491,21.5631,39100.0
2005-03-24 14:50:00,61.91,61.91,61.83,61.89,18100.0,21.5596,21.5596,21.5317,21.5526,18100.0
2005-03-24 14:55:00,61.9,61.9,61.85,61.88,29500.0,21.5561,21.5561,21.5387,21.5491,29500.0
2005-03-24 15:00:00,61.89,61.96,61.89,61.92,33800.0,21.5526,21.577,21.5526,21.5631,33800.0
2005-03-24 15:05:00,61.92,61.93,61.8,61.85,39300.0,21.5631,21.5666,21.5213,21.5387,39300.0
2005-03-24 15:10:00,61.85,61.9,61.8,61.85,99300.0,21.5387,21.5561,21.5213,21.5387,99300.0
2005-03-24 15:15:00,61.85,62.01,61.85,61.99,54700.0,21.5387,21.5944,21.5387,21.5875,54700.0
2005-03-24 15:20:00,62.0,62.0,61.92,61.98,188700.0,21.5909,21.5909,21.5631,21.584,188700.0
2005-03-24 15:25:00,61.91,62.0,61.91,61.92,52100.0,21.5596,21.5909,21.5596,21.5631,52100.0
2005-03-24 15:30:00,61.92,61.95,61.86,61.88,35200.0,21.5631,21.5735,21.5422,21.5491,35200.0
2005-03-24 15:35:00,61.89,61.9,61.84,61.89,59700.0,21.5526,21.5561,21.5352,21.5526,59700.0
2005-03-24 15:40:00,61.89,61.89,61.73,61.85,75800.0,21.5526,21.5526,21.4969,21.5387,75800.0
2005-03-24 15:45:00,61.85,61.86,61.77,61.83,42700.0,21.5387,21.5422,21.5108,21.5317,42700.0
2005-03-24 15:50:00,61.84,61.87,61.8,61.87,43000.0,21.5352,21.5457,21.5213,21.5457,43000.0
2005-03-24 15:55:00,61.88,61.88,61.72,61.76,78700.0,21.5491,21.5491,21.4934,21.5074,78700.0
2005-03-28 09:35:00,61.0,63.07,61.0,61.66,106400.0,21.2427,21.9636,21.2427,21.4725,106400.0
2005-03-28 09:40:00,61.56,61.58,61.46,61.52,46200.0,21.4377,21.4447,21.4029,21.4238,46200.0
2005-03-28 09:45:00,61.52,61.64,61.36,61.64,44900.0,21.4238,21.4656,21.3681,21.4656,44900.0
2005-03-28 09:50:00,61.55,61.86,61.55,61.74,57000.0,21.4342,21.5422,21.4342,21.5004,57000.0
2005-03-28 09:55:00,61.71,61.74,61.62,61.69,30300.0,21.4899,21.5004,21.4586,21.483,30300.0
2005-03-28 10:00:00,61.76,61.76,61.65,61.67,31400.0,21.5074,21.5074,21.4691,21.476,31400.0
2005-03-28 10:05:00,61.65,61.65,61.54,61.62,55600.0,21.4691,21.4691,21.4307,21.4586,55600.0
2005-03-28 10:10:00,61.63,61.68,61.62,61.68,34700.0,21.4621,21.4795,21.4586,21.4795,34700.0
2005-03-28 10:15:00,61.68,61.87,61.68,61.83,37000.0,21.4795,21.5457,21.4795,21.5317,37000.0
2005-03-28 10:20:00,61.81,61.86,61.75,61.78,31000.0,21.5248,21.5422,21.5039,21.5143,31000.0
2005-03-28 10:25:00,61.78,61.95,61.78,61.85,71600.0,21.5143,21.5735,21.5143,21.5387,71600.0
2005-03-28 10:30:00,61.86,62.05,61.86,62.05,49200.0,21.5422,21.6083,21.5422,21.6083,49200.0
2005-03-28 10:35:00,62.04,62.05,62.01,62.05,39200.0,21.6049,21.6083,21.5944,21.6083,39200.0
2005-03-28 10:40:00,62.04,62.05,61.92,61.95,49800.0,21.6049,21.6083,21.5631,21.5735,49800.0
2005-03-28 10:45:00,61.97,62.04,61.95,62.04,33300.0,21.5805,21.6049,21.5735,21.6049,33300.0
2005-03-28 10:50:00,62.02,62.04,62.01,62.01,18000.0,21.5979,21.6049,21.5944,21.5944,18000.0
2005-03-28 10:55:00,62.03,62.04,62.0,62.01,28600.0,21.6014,21.6049,21.5909,21.5944,28600.0
2005-03-28 11:00:00,62.01,62.07,62.0,62.06,41600.0,21.5944,21.6153,21.5909,21.6118,41600.0
2005-03-28 11:05:00,62.06,62.07,62.0,62.0,33200.0,21.6118,21.6153,21.5909,21.5909,33200.0
2005-03-28 11:10:00,62.0,62.0,61.89,61.9,23200.0,21.5909,21.5909,21.5526,21.5561,23200.0
2005-03-28 11:15:00,61.9,61.92,61.83,61.83,51200.0,21.5561,21.5631,21.5317,21.5317,51200.0
2005-03-28 11:20:00,61.83,61.83,61.75,61.78,24600.0,21.5317,21.5317,21.5039,21.5143,24600.0
2005-03-28 11:25:00,61.77,61.79,61.73,61.73,15600.0,21.5108,21.5178,21.4969,21.4969,15600.0
2005-03-28 11:30:00,61.74,61.81,61.72,61.78,19400.0,21.5004,21.5248,21.4934,21.5143,19400.0
2005-03-28 11:35:00,61.76,61.77,61.65,61.69,14800.0,21.5074,21.5108,21.4691,21.483,14800.0
2005-03-28 11:40:00,61.69,61.69,61.61,61.69,11000.0,21.483,21.483,21.4551,21.483,11000.0
2005-03-28 11:45:00,61.72,61.8,61.7,61.79,16700.0,21.4934,21.5213,21.4865,21.5178,16700.0
2005-03-28 11:50:00,61.79,61.82,61.77,61.79,23400.0,21.5178,21.5283,21.5108,21.5178,23400.0
2005-03-28 11:55:00,61.79,61.79,61.7,61.77,8500.0,21.5178,21.5178,21.4865,21.5108,8500.0
2005-03-28 12:00:00,61.77,61.83,61.7,61.78,11600.0,21.5108,21.5317,21.4865,21.5143,11600.0
2005-03-28 12:05:00,61.77,61.78,61.69,61.69,16000.0,21.5108,21.5143,21.483,21.483,16000.0
2005-03-28 12:10:00,61.69,61.73,61.64,61.7,12100.0,21.483,21.4969,21.4656,21.4865,12100.0
2005-03-28 12:15:00,61.71,61.72,61.6,61.6,9300.0,21.4899,21.4934,21.4516,21.4516,9300.0
2005-03-28 12:20:00,61.6,61.6,61.47,61.5,23000.0,21.4516,21.4516,21.4064,21.4168,23000.0
2005-03-28 12:25:00,61.5,61.65,61.5,61.65,44500.0,21.4168,21.4691,21.4168,21.4691,44500.0
2005-03-28 12:30:00,61.65,61.65,61.56,61.59,22800.0,21.4691,21.4691,21.4377,21.4482,22800.0
2005-03-28 12:35:00,61.59,61.7,61.58,61.7,16100.0,21.4482,21.4865,21.4447,21.4865,16100.0
2005-03-28 12:40:00,61.7,61.71,61.58,61.69,33400.0,21.4865,21.4899,21.4447,21.483,33400.0
2005-03-28 12:45:00,61.65,61.65,61.57,61.57,11500.0,21.4691,21.4691,21.4412,21.4412,11500.0
2005-03-28 12:50:00,61.57,61.58,61.5,61.54,19400.0,21.4412,21.4447,21.4168,21.4307,19400.0
2005-03-28 12:55:00,61.58,61.68,61.55,61.68,29100.0,21.4447,21.4795,21.4342,21.4795,29100.0
2005-03-28 13:00:00,61.65,61.69,61.58,61.68,27900.0,21.4691,21.483,21.4447,21.4795,27900.0
2005-03-28 13:05:00,61.67,61.68,61.6,61.6,24300.0,21.476,21.4795,21.4516,21.4516,24300.0
2005-03-28 13:10:00,61.62,61.67,61.58,61.6,33400.0,21.4586,21.476,21.4447,21.4516,33400.0
2005-03-28 13:15:00,61.61,61.64,61.57,61.59,18300.0,21.4551,21.4656,21.4412,21.4482,18300.0
2005-03-28 13:20:00,61.61,61.67,61.61,61.66,10100.0,21.4551,21.476,21.4551,21.4725,10100.0
2005-03-28 13:25:00,61.67,61.74,61.67,61.7,24100.0,21.476,21.5004,21.476,21.4865,24100.0
2005-03-28 13:30:00,61.7,61.79,61.7,61.75,24500.0,21.4865,21.5178,21.4865,21.5039,24500.0
2005-03-28 13:35:00,61.77,61.84,61.77,61.8,15600.0,21.5108,21.5352,21.5108,21.5213,15600.0
2005-03-28 13:40:00,61.81,61.83,61.8,61.82,9400.0,21.5248,21.5317,21.5213,21.5283,9400.0
2005-03-28 13:45:00,61.81,61.84,61.79,61.79,18900.0,21.5248,21.5352,21.5178,21.5178,18900.0
2005-03-28 13:50:00,61.79,61.87,61.78,61.83,13700.0,21.5178,21.5457,21.5143,21.5317,13700.0
2005-03-28 13:55:00,61.87,61.9,61.84,61.88,19400.0,21.5457,21.5561,21.5352,21.5491,19400.0
2005-03-28 14:00:00,61.85,61.85,61.68,61.72,13300.0,21.5387,21.5387,21.4795,21.4934,13300.0
2005-03-28 14:05:00,61.72,61.79,61.69,61.78,7600.0,21.4934,21.5178,21.483,21.5143,7600.0
2005-03-28 14:10:00,61.75,61.77,61.72,61.73,8300.0,21.5039,21.5108,21.4934,21.4969,8300.0
2005-03-28 14:15:00,61.72,61.73,61.65,61.65,13900.0,21.4934,21.4969,21.4691,21.4691,13900.0
2005-03-28 14:20:00,61.66,61.7,61.65,61.69,12800.0,21.4725,21.4865,21.4691,21.483,12800.0
2005-03-28 14:25:00,61.68,61.7,61.66,61.66,15100.0,21.4795,21.4865,21.4725,21.4725,15100.0
2005-03-28 14:30:00,61.68,61.68,61.58,61.58,18300.0,21.4795,21.4795,21.4447,21.4447,18300.0
2005-03-28 14:35:00,61.58,61.6,61.51,61.53,27400.0,21.4447,21.4516,21.4203,21.4273,27400.0
2005-03-28 14:40:00,61.54,61.67,61.53,61.6,49400.0,21.4307,21.476,21.4273,21.4516,49400.0
2005-03-28 14:45:00,61.58,61.62,61.56,61.59,37300.0,21.4447,21.4586,21.4377,21.4482,37300.0
2005-03-28 14:50:00,61.6,61.61,61.56,61.6,17000.0,21.4516,21.4551,21.4377,21.4516,17000.0
2005-03-28 14:55:00,61.6,61.66,61.52,61.54,26500.0,21.4516,21.4725,21.4238,21.4307,26500.0
2005-03-28 15:00:00,61.53,61.6,61.51,61.58,20000.0,21.4273,21.4516,21.4203,21.4447,20000.0
2005-03-28 15:05:00,61.58,61.69,61.56,61.58,27300.0,21.4447,21.483,21.4377,21.4447,27300.0
2005-03-28 15:10:00,61.57,61.59,61.54,61.56,25200.0,21.4412,21.4482,21.4307,21.4377,25200.0
2005-03-28 15:15:00,61.57,61.62,61.57,61.61,30900.0,21.4412,21.4586,21.4412,21.4551,30900.0
2005-03-28 15:20:00,61.61,61.64,61.57,61.58,39800.0,21.4551,21.4656,21.4412,21.4447,39800.0
2005-03-28 15:25:00,61.58,61.66,61.58,61.6,19400.0,21.4447,21.4725,21.4447,21.4516,19400.0
2005-03-28 15:30:00,61.6,61.61,61.53,61.55,19800.0,21.4516,21.4551,21.4273,21.4342,19800.0
2005-03-28 15:35:00,61.56,61.66,61.54,61.65,28000.0,21.4377,21.4725,21.4307,21.4691,28000.0
2005-03-28 15:40:00,61.66,61.75,61.53,61.54,50700.0,21.4725,21.5039,21.4273,21.4307,50700.0
2005-03-28 15:45:00,61.55,61.58,61.5,61.54,28000.0,21.4342,21.4447,21.4168,21.4307,28000.0
2005-03-28 15:50:00,61.53,61.57,61.45,61.46,42500.0,21.4273,21.4412,21.3994,21.4029,42500.0
2005-03-28 15:55:00,61.47,61.49,61.44,61.48,38600.0,21.4064,21.4133,21.3959,21.4099,38600.0
2005-03-29 09:30:00,61.92,61.93,61.86,61.88,92900.0,21.5631,21.5666,21.5422,21.5491,92900.0
2005-03-29 09:35:00,61.88,62.0,61.87,62.0,70200.0,21.5491,21.5909,21.5457,21.5909,70200.0
2005-03-29 09:40:00,61.99,62.11,61.98,62.05,49600.0,21.5875,21.6292,21.584,21.6083,49600.0
2005-03-29 09:45:00,62.05,62.06,62.0,62.04,70700.0,21.6083,21.6118,21.5909,21.6049,70700.0
2005-03-29 09:50:00,62.04,62.05,62.0,62.03,49100.0,21.6049,21.6083,21.5909,21.6014,49100.0
2005-03-29 09:55:00,62.04,62.17,62.03,62.13,80300.0,21.6049,21.6501,21.6014,21.6362,80300.0
2005-03-29 10:00:00,62.14,62.22,62.11,62.18,35500.0,21.6397,21.6675,21.6292,21.6536,35500.0
2005-03-29 10:05:00,62.16,62.23,62.12,62.2,67000.0,21.6467,21.671,21.6327,21.6606,67000.0
2005-03-29 10:10:00,62.21,62.27,62.12,62.2,60800.0,21.6641,21.685,21.6327,21.6606,60800.0
2005-03-29 10:15:00,62.23,62.45,62.2,62.45,50600.0,21.671,21.7476,21.6606,21.7476,50600.0
2005-03-29 10:20:00,62.43,62.43,62.3,62.42,54800.0,21.7407,21.7407,21.6954,21.7372,54800.0
2005-03-29 10:25:00,62.44,62.45,62.39,62.45,24500.0,21.7442,21.7476,21.7268,21.7476,24500.0
2005-03-29 10:30:00,62.44,62.5,62.35,62.46,41300.0,21.7442,21.7651,21.7128,21.7511,41300.0
2005-03-29 10:35:00,62.42,62.46,62.36,62.46,22600.0,21.7372,21.7511,21.7163,21.7511,22600.0
2005-03-29 10:40:00,62.47,62.5,62.3,62.33,41600.0,21.7546,21.7651,21.6954,21.7059,41600.0
2005-03-29 10:45:00,62.33,62.39,62.26,62.32,31500.0,21.7059,21.7268,21.6815,21.7024,31500.0
2005-03-29 10:50:00,62.32,62.32,62.18,62.19,51800.0,21.7024,21.7024,21.6536,21.6571,51800.0
2005-03-29 10:55:00,62.17,62.2,62.1,62.18,103800.0,21.6501,21.6606,21.6258,21.6536,103800.0
2005-03-29 11:00:00,62.18,62.18,62.13,62.15,33200.0,21.6536,21.6536,21.6362,21.6432,33200.0
2005-03-29 11:05:00,62.15,62.15,62.06,62.06,27200.0,21.6432,21.6432,21.6118,21.6118,27200.0
2005-03-29 11:10:00,62.06,62.07,62.02,62.06,57300.0,21.6118,21.6153,21.5979,21.6118,57300.0
2005-03-29 11:15:00,62.09,62.17,62.04,62.07,31500.0,21.6223,21.6501,21.6049,21.6153,31500.0
2005-03-29 11:20:00,62.07,62.12,62.03,62.1,22600.0,21.6153,21.6327,21.6014,21.6258,22600.0
2005-03-29 11:25:00,62.1,62.15,62.07,62.15,13700.0,21.6258,21.6432,21.6153,21.6432,13700.0
2005-03-29 11:30:00,62.13,62.16,62.07,62.07,16300.0,21.6362,21.6467,21.6153,21.6153,16300.0
2005-03-29 11:35:00,62.08,62.21,62.08,62.19,16400.0,21.6188,21.6641,21.6188,21.6571,16400.0
2005-03-29 11:40:00,62.19,62.19,62.1,62.1,62900.0,21.6571,21.6571,21.6258,21.6258,62900.0
2005-03-29 11:45:00,62.09,62.11,62.0,62.02,17100.0,21.6223,21.6292,21.5909,21.5979,17100.0
2005-03-29 11:50:00,62.07,62.07,61.99,62.0,11800.0,21.6153,21.6153,21.5875,21.5909,11800.0
2005-03-29 11:55:00,62.01,62.01,61.95,61.98,7300.0,21.5944,21.5944,21.5735,21.584,7300.0
2005-03-29 12:00:00,61.97,62.0,61.95,61.98,34000.0,21.5805,21.5909,21.5735,21.584,34000.0
2005-03-29 12:05:00,61.98,62.05,61.97,61.99,43300.0,21.584,21.6083,21.5805,21.5875,43300.0
2005-03-29 12:10:00,62.0,62.01,61.96,61.98,11200.0,21.5909,21.5944,21.577,21.584,11200.0
2005-03-29 12:15:00,61.98,62.0,61.91,61.93,21300.0,21.584,21.5909,21.5596,21.5666,21300.0
2005-03-29 12:20:00,61.94,61.94,61.9,61.92,11400.0,21.57,21.57,21.5561,21.5631,11400.0
2005-03-29 12:25:00,61.93,61.93,61.9,61.92,5800.0,21.5666,21.5666,21.5561,21.5631,5800.0
2005-03-29 12:30:00,61.93,62.04,61.93,62.03,23300.0,21.5666,21.6049,21.5666,21.6014,23300.0
2005-03-29 12:35:00,62.02,62.04,62.01,62.02,7100.0,21.5979,21.6049,21.5944,21.5979,7100.0
2005-03-29 12:40:00,62.02,62.05,62.02,62.02,7600.0,21.5979,21.6083,21.5979,21.5979,7600.0
2005-03-29 12:45:00,62.0,62.0,61.95,61.95,81700.0,21.5909,21.5909,21.5735,21.5735,81700.0
2005-03-29 12:50:00,61.95,61.96,61.94,61.95,110900.0,21.5735,21.577,21.57,21.5735,110900.0
2005-03-29 12:55:00,61.95,61.97,61.89,61.89,78400.0,21.5735,21.5805,21.5526,21.5526,78400.0
2005-03-29 13:00:00,61.9,61.92,61.85,61.87,45000.0,21.5561,21.5631,21.5387,21.5457,45000.0
2005-03-29 13:05:00,61.87,61.87,61.81,61.83,28600.0,21.5457,21.5457,21.5248,21.5317,28600.0
2005-03-29 13:10:00,61.82,61.83,61.75,61.77,49700.0,21.5283,21.5317,21.5039,21.5108,49700.0
2005-03-29 13:15:00,61.76,61.77,61.66,61.72,59000.0,21.5074,21.5108,21.4725,21.4934,59000.0
2005-03-29 13:20:00,61.72,61.78,61.7,61.78,70700.0,21.4934,21.5143,21.4865,21.5143,70700.0
2005-03-29 13:25:00,61.77,61.83,61.75,61.75,31500.0,21.5108,21.5317,21.5039,21.5039,31500.0
2005-03-29 13:30:00,61.75,61.83,61.7,61.82,22800.0,21.5039,21.5317,21.4865,21.5283,22800.0
2005-03-29 13:35:00,61.8,61.88,61.8,61.88,20800.0,21.5213,21.5491,21.5213,21.5491,20800.0
2005-03-29 13:40:00,61.88,61.88,61.83,61.84,36900.0,21.5491,21.5491,21.5317,21.5352,36900.0
2005-03-29 13:45:00,61.83,61.88,61.82,61.87,20900.0,21.5317,21.5491,21.5283,21.5457,20900.0
2005-03-29 13:50:00,61.87,61.95,61.84,61.89,20900.0,21.5457,21.5735,21.5352,21.5526,20900.0
2005-03-29 13:55:00,61.91,61.91,61.84,61.86,12700.0,21.5596,21.5596,21.5352,21.5422,12700.0
2005-03-29 14:00:00,61.85,61.91,61.75,61.76,38700.0,21.5387,21.5596,21.5039,21.5074,38700.0
2005-03-29 14:05:00,61.76,61.83,61.75,61.77,30400.0,21.5074,21.5317,21.5039,21.5108,30400.0
2005-03-29 14:10:00,61.76,61.77,61.65,61.7,54400.0,21.5074,21.5108,21.4691,21.4865,54400.0
2005-03-29 14:15:00,61.7,61.72,61.61,61.62,37900.0,21.4865,21.4934,21.4551,21.4586,37900.0
2005-03-29 14:20:00,61.62,61.68,61.55,61.64,46400.0,21.4586,21.4795,21.4342,21.4656,46400.0
2005-03-29 14:25:00,61.63,61.69,61.62,61.67,34400.0,21.4621,21.483,21.4586,21.476,34400.0
2005-03-29 14:30:00,61.67,61.71,61.61,61.67,31300.0,21.476,21.4899,21.4551,21.476,31300.0
2005-03-29 14:35:00,61.67,61.78,61.67,61.78,19700.0,21.476,21.5143,21.476,21.5143,19700.0
2005-03-29 14:40:00,61.76,61.79,61.71,61.75,45500.0,21.5074,21.5178,21.4899,21.5039,45500.0
2005-03-29 14:45:00,61.76,61.86,61.76,61.86,19000.0,21.5074,21.5422,21.5074,21.5422,19000.0
2005-03-29 14:50:00,61.87,61.88,61.81,61.85,25800.0,21.5457,21.5491,21.5248,21.5387,25800.0
2005-03-29 14:55:00,61.85,61.87,61.83,61.85,5500.0,21.5387,21.5457,21.5317,21.5387,5500.0
2005-03-29 15:00:00,61.85,61.85,61.75,61.84,35700.0,21.5387,21.5387,21.5039,21.5352,35700.0
2005-03-29 15:05:00,61.81,61.84,61.75,61.77,15200.0,21.5248,21.5352,21.5039,21.5108,15200.0
2005-03-29 15:10:00,61.8,61.81,61.75,61.75,39300.0,21.5213,21.5248,21.5039,21.5039,39300.0
2005-03-29 15:15:00,61.76,61.78,61.68,61.74,56000.0,21.5074,21.5143,21.4795,21.5004,56000.0
2005-03-29 15:20:00,61.74,61.75,61.68,61.68,30400.0,21.5004,21.5039,21.4795,21.4795,30400.0
2005-03-29 15:25:00,61.7,61.7,61.55,61.61,95800.0,21.4865,21.4865,21.4342,21.4551,95800.0
2005-03-29 15:30:00,61.61,61.75,61.61,61.66,50800.0,21.4551,21.5039,21.4551,21.4725,50800.0
2005-03-29 15:35:00,61.7,61.75,61.63,61.68,19400.0,21.4865,21.5039,21.4621,21.4795,19400.0
2005-03-29 15:40:00,61.69,61.74,61.67,61.68,27600.0,21.483,21.5004,21.476,21.4795,27600.0
2005-03-29 15:45:00,61.67,61.67,61.57,61.58,40600.0,21.476,21.476,21.4412,21.4447,40600.0
2005-03-29 15:50:00,61.58,61.63,61.56,61.57,52400.0,21.4447,21.4621,21.4377,21.4412,52400.0
2005-03-29 15:55:00,61.57,61.59,61.51,61.58,66500.0,21.4412,21.4482,21.4203,21.4447,66500.0
2005-03-30 09:30:00,62.17,62.17,62.17,62.17,4000.0,21.6501,21.6501,21.6501,21.6501,4000.0
2005-03-30 09:35:00,62.04,62.14,62.04,62.05,66400.0,21.6049,21.6397,21.6049,21.6083,66400.0
2005-03-30 09:40:00,62.05,62.06,61.97,62.0,53100.0,21.6083,21.6118,21.5805,21.5909,53100.0
2005-03-30 09:45:00,61.99,62.05,61.96,62.05,61700.0,21.5875,21.6083,21.577,21.6083,61700.0
2005-03-30 09:50:00,62.05,62.14,62.03,62.09,39900.0,21.6083,21.6397,21.6014,21.6223,39900.0
2005-03-30 09:55:00,62.1,62.15,62.04,62.12,106200.0,21.6258,21.6432,21.6049,21.6327,106200.0
2005-03-30 10:00:00,62.15,62.17,62.1,62.17,36900.0,21.6432,21.6501,21.6258,21.6501,36900.0
2005-03-30 10:05:00,62.18,62.2,62.09,62.1,38000.0,21.6536,21.6606,21.6223,21.6258,38000.0
2005-03-30 10:10:00,62.1,62.12,62.02,62.02,30400.0,21.6258,21.6327,21.5979,21.5979,30400.0
2005-03-30 10:15:00,62.01,62.04,62.01,62.03,20500.0,21.5944,21.6049,21.5944,21.6014,20500.0
2005-03-30 10:20:00,62.03,62.03,61.92,61.93,76800.0,21.6014,21.6014,21.5631,21.5666,76800.0
2005-03-30 10:25:00,61.94,62.0,61.94,61.97,42000.0,21.57,21.5909,21.57,21.5805,42000.0
2005-03-30 10:30:00,61.95,61.97,61.67,61.72,80200.0,21.5735,21.5805,21.476,21.4934,80200.0
2005-03-30 10:35:00,61.73,61.81,61.69,61.73,50900.0,21.4969,21.5248,21.483,21.4969,50900.0
2005-03-30 10:40:00,61.73,61.74,61.64,61.65,20400.0,21.4969,21.5004,21.4656,21.4691,20400.0
2005-03-30 10:45:00,61.64,61.73,61.62,61.65,37000.0,21.4656,21.4969,21.4586,21.4691,37000.0
2005-03-30 10:50:00,61.66,61.66,61.48,61.48,39400.0,21.4725,21.4725,21.4099,21.4099,39400.0
2005-03-30 10:55:00,61.43,61.44,61.28,61.38,80500.0,21.3924,21.3959,21.3402,21.375,80500.0
2005-03-30 11:00:00,61.38,61.46,61.37,61.43,36500.0,21.375,21.4029,21.3715,21.3924,36500.0
2005-03-30 11:05:00,61.43,61.46,61.37,61.37,46000.0,21.3924,21.4029,21.3715,21.3715,46000.0
2005-03-30 11:10:00,61.37,61.39,61.29,61.29,48300.0,21.3715,21.3785,21.3437,21.3437,48300.0
2005-03-30 11:15:00,61.3,61.35,61.25,61.29,50700.0,21.3472,21.3646,21.3298,21.3437,50700.0
2005-03-30 11:20:00,61.29,61.35,61.27,61.31,21300.0,21.3437,21.3646,21.3367,21.3507,21300.0
2005-03-30 11:25:00,61.3,61.31,61.21,61.25,38200.0,21.3472,21.3507,21.3158,21.3298,38200.0
2005-03-30 11:30:00,61.25,61.35,61.23,61.3,69300.0,21.3298,21.3646,21.3228,21.3472,69300.0
2005-03-30 11:35:00,61.3,61.4,61.3,61.33,33500.0,21.3472,21.382,21.3472,21.3576,33500.0
2005-03-30 11:40:00,61.32,61.5,61.31,61.5,61900.0,21.3541,21.4168,21.3507,21.4168,61900.0
2005-03-30 11:45:00,61.49,61.66,61.49,61.57,48200.0,21.4133,21.4725,21.4133,21.4412,48200.0
2005-03-30 11:50:00,61.56,61.56,61.48,61.53,40500.0,21.4377,21.4377,21.4099,21.4273,40500.0
2005-03-30 11:55:00,61.54,61.57,61.48,61.55,76700.0,21.4307,21.4412,21.4099,21.4342,76700.0
2005-03-30 12:00:00,61.57,61.63,61.54,61.6,113500.0,21.4412,21.4621,21.4307,21.4516,113500.0
2005-03-30 12:05:00,61.6,61.67,61.55,61.64,98700.0,21.4516,21.476,21.4342,21.4656,98700.0
2005-03-30 12:10:00,61.65,61.75,61.62,61.75,65000.0,21.4691,21.5039,21.4586,21.5039,65000.0
2005-03-30 12:15:00,61.75,61.77,61.66,61.67,24200.0,21.5039,21.5108,21.4725,21.476,24200.0
2005-03-30 12:20:00,61.66,61.66,61.43,61.45,48900.0,21.4725,21.4725,21.3924,21.3994,48900.0
2005-03-30 12:25:00,61.45,61.54,61.44,61.54,26600.0,21.3994,21.4307,21.3959,21.4307,26600.0
2005-03-30 12:30:00,61.54,61.62,61.49,61.6,41500.0,21.4307,21.4586,21.4133,21.4516,41500.0
2005-03-30 12:35:00,61.61,61.76,61.61,61.69,31300.0,21.4551,21.5074,21.4551,21.483,31300.0
2005-03-30 12:40:00,61.7,61.75,61.66,61.67,7800.0,21.4865,21.5039,21.4725,21.476,7800.0
2005-03-30 12:45:00,61.66,61.8,61.66,61.72,29800.0,21.4725,21.5213,21.4725,21.4934,29800.0
2005-03-30 12:50:00,61.72,61.72,61.61,61.72,21300.0,21.4934,21.4934,21.4551,21.4934,21300.0
2005-03-30 12:55:00,61.72,61.78,61.65,61.7,23400.0,21.4934,21.5143,21.4691,21.4865,23400.0
2005-03-30 13:00:00,61.69,61.73,61.67,61.71,25100.0,21.483,21.4969,21.476,21.4899,25100.0
2005-03-30 13:05:00,61.7,61.71,61.66,61.67,10600.0,21.4865,21.4899,21.4725,21.476,10600.0
2005-03-30 13:10:00,61.69,61.75,61.68,61.75,12200.0,21.483,21.5039,21.4795,21.5039,12200.0
2005-03-30 13:15:00,61.75,61.77,61.65,61.65,15400.0,21.5039,21.5108,21.4691,21.4691,15400.0
2005-03-30 13:20:00,61.65,61.65,61.6,61.62,10200.0,21.4691,21.4691,21.4516,21.4586,10200.0
2005-03-30 13:25:00,61.63,61.65,61.6,61.65,35100.0,21.4621,21.4691,21.4516,21.4691,35100.0
2005-03-30 13:30:00,61.65,61.78,61.65,61.77,35800.0,21.4691,21.5143,21.4691,21.5108,35800.0
2005-03-30 13:35:00,61.78,61.89,61.76,61.85,15000.0,21.5143,21.5526,21.5074,21.5387,15000.0
2005-03-30 13:40:00,61.86,61.95,61.79,61.79,12400.0,21.5422,21.5735,21.5178,21.5178,12400.0
2005-03-30 13:45:00,61.79,61.8,61.7,61.8,20600.0,21.5178,21.5213,21.4865,21.5213,20600.0
2005-03-30 13:50:00,61.7,61.73,61.68,61.68,7900.0,21.4865,21.4969,21.4795,21.4795,7900.0
2005-03-30 13:55:00,61.69,61.75,61.62,61.7,17800.0,21.483,21.5039,21.4586,21.4865,17800.0
2005-03-30 14:00:00,61.7,61.84,61.7,61.83,29300.0,21.4865,21.5352,21.4865,21.5317,29300.0
2005-03-30 14:05:00,61.82,61.89,61.82,61.87,42900.0,21.5283,21.5526,21.5283,21.5457,42900.0
2005-03-30 14:10:00,61.87,61.89,61.84,61.88,20100.0,21.5457,21.5526,21.5352,21.5491,20100.0
2005-03-30 14:15:00,61.89,61.9,61.8,61.81,26100.0,21.5526,21.5561,21.5213,21.5248,26100.0
2005-03-30 14:20:00,61.83,61.98,61.76,61.94,35500.0,21.5317,21.584,21.5074,21.57,35500.0
2005-03-30 14:25:00,61.97,62.1,61.93,62.05,68800.0,21.5805,21.6258,21.5666,21.6083,68800.0
2005-03-30 14:30:00,62.01,62.07,61.95,61.98,48000.0,21.5944,21.6153,21.5735,21.584,48000.0
2005-03-30 14:35:00,62.02,62.03,61.91,61.91,12400.0,21.5979,21.6014,21.5596,21.5596,12400.0
2005-03-30 14:40:00,61.94,62.08,61.89,62.02,35100.0,21.57,21.6188,21.5526,21.5979,35100.0
2005-03-30 14:45:00,62.01,62.05,61.97,62.04,20400.0,21.5944,21.6083,21.5805,21.6049,20400.0
2005-03-30 14:50:00,62.04,62.12,62.02,62.1,14700.0,21.6049,21.6327,21.5979,21.6258,14700.0
2005-03-30 14:55:00,62.13,62.17,62.05,62.05,58800.0,21.6362,21.6501,21.6083,21.6083,58800.0
2005-03-30 15:00:00,62.03,62.13,62.03,62.11,34000.0,21.6014,21.6362,21.6014,21.6292,34000.0
2005-03-30 15:05:00,62.1,62.1,62.02,62.03,31600.0,21.6258,21.6258,21.5979,21.6014,31600.0
2005-03-30 15:10:00,62.02,62.04,61.98,62.01,45500.0,21.5979,21.6049,21.584,21.5944,45500.0
2005-03-30 15:15:00,62.02,62.07,62.02,62.07,21200.0,21.5979,21.6153,21.5979,21.6153,21200.0
2005-03-30 15:20:00,62.09,62.12,62.08,62.08,29400.0,21.6223,21.6327,21.6188,21.6188,29400.0
2005-03-30 15:25:00,62.08,62.16,62.07,62.12,31800.0,21.6188,21.6467,21.6153,21.6327,31800.0
2005-03-30 15:30:00,62.12,62.14,62.04,62.08,34000.0,21.6327,21.6397,21.6049,21.6188,34000.0
2005-03-30 15:35:00,62.07,62.15,62.05,62.15,16900.0,21.6153,21.6432,21.6083,21.6432,16900.0
2005-03-30 15:40:00,62.15,62.18,62.1,62.11,80500.0,21.6432,21.6536,21.6258,21.6292,80500.0
2005-03-30 15:45:00,62.13,62.2,62.11,62.19,79300.0,21.6362,21.6606,21.6292,21.6571,79300.0
2005-03-30 15:50:00,62.19,62.22,62.17,62.2,27300.0,21.6571,21.6675,21.6501,21.6606,27300.0
2005-03-30 15:55:00,62.2,62.32,62.2,62.31,40200.0,21.6606,21.7024,21.6606,21.6989,40200.0
2005-03-31 09:30:00,62.38,62.43,62.37,62.4,128100.0,21.7233,21.7407,21.7198,21.7302,128100.0
2005-03-31 09:35:00,62.43,62.53,62.4,62.5,124100.0,21.7407,21.7755,21.7302,21.7651,124100.0
2005-03-31 09:40:00,62.5,62.63,62.5,62.63,118800.0,21.7651,21.8103,21.7651,21.8103,118800.0
2005-03-31 09:45:00,62.63,62.64,62.49,62.49,131200.0,21.8103,21.8138,21.7616,21.7616,131200.0
2005-03-31 09:50:00,62.46,62.47,62.41,62.42,63700.0,21.7511,21.7546,21.7337,21.7372,63700.0
2005-03-31 09:55:00,62.41,62.41,62.32,62.39,173900.0,21.7337,21.7337,21.7024,21.7268,173900.0
2005-03-31 10:00:00,62.38,62.4,62.25,62.31,192500.0,21.7233,21.7302,21.678,21.6989,192500.0
2005-03-31 10:05:00,62.31,62.38,62.3,62.31,75200.0,21.6989,21.7233,21.6954,21.6989,75200.0
2005-03-31 10:10:00,62.3,62.32,62.21,62.22,56200.0,21.6954,21.7024,21.6641,21.6675,56200.0
2005-03-31 10:15:00,62.21,62.29,62.18,62.29,90100.0,21.6641,21.6919,21.6536,21.6919,90100.0
2005-03-31 10:20:00,62.29,62.29,62.17,62.27,148200.0,21.6919,21.6919,21.6501,21.685,148200.0
2005-03-31 10:25:00,62.27,62.28,62.2,62.21,225500.0,21.685,21.6884,21.6606,21.6641,225500.0
2005-03-31 10:30:00,62.22,62.33,62.15,62.33,114600.0,21.6675,21.7059,21.6432,21.7059,114600.0
2005-03-31 10:35:00,62.3,62.32,62.22,62.32,86500.0,21.6954,21.7024,21.6675,21.7024,86500.0
2005-03-31 10:40:00,62.32,62.32,62.26,62.3,50600.0,21.7024,21.7024,21.6815,21.6954,50600.0
2005-03-31 10:45:00,62.3,62.39,62.3,62.34,69800.0,21.6954,21.7268,21.6954,21.7093,69800.0
2005-03-31 10:50:00,62.34,62.35,62.2,62.31,56000.0,21.7093,21.7128,21.6606,21.6989,56000.0
2005-03-31 10:55:00,62.31,62.4,62.3,62.4,47200.0,21.6989,21.7302,21.6954,21.7302,47200.0
2005-03-31 11:00:00,62.39,62.39,62.29,62.32,35800.0,21.7268,21.7268,21.6919,21.7024,35800.0
2005-03-31 11:05:00,62.32,62.36,62.29,62.35,41700.0,21.7024,21.7163,21.6919,21.7128,41700.0
2005-03-31 11:10:00,62.35,62.37,62.32,62.37,36900.0,21.7128,21.7198,21.7024,21.7198,36900.0
2005-03-31 11:15:00,62.36,62.5,62.36,62.45,118400.0,21.7163,21.7651,21.7163,21.7476,118400.0
2005-03-31 11:20:00,62.44,62.53,62.43,62.51,96000.0,21.7442,21.7755,21.7407,21.7685,96000.0
2005-03-31 11:25:00,62.51,62.56,62.51,62.56,39700.0,21.7685,21.786,21.7685,21.786,39700.0
2005-03-31 11:30:00,62.55,62.59,62.55,62.57,21100.0,21.7825,21.7964,21.7825,21.7894,21100.0
2005-03-31 11:35:00,62.58,62.58,62.52,62.52,28600.0,21.7929,21.7929,21.772,21.772,28600.0
2005-03-31 11:40:00,62.53,62.55,62.35,62.35,165900.0,21.7755,21.7825,21.7128,21.7128,165900.0
2005-03-31 11:45:00,62.38,62.44,62.35,62.39,22400.0,21.7233,21.7442,21.7128,21.7268,22400.0
2005-03-31 11:50:00,62.4,62.5,62.4,62.44,40700.0,21.7302,21.7651,21.7302,21.7442,40700.0
2005-03-31 11:55:00,62.47,62.53,62.46,62.52,20300.0,21.7546,21.7755,21.7511,21.772,20300.0
2005-03-31 12:00:00,62.52,62.58,62.52,62.56,26300.0,21.772,21.7929,21.772,21.786,26300.0
2005-03-31 12:05:00,62.54,62.57,62.5,62.52,48500.0,21.779,21.7894,21.7651,21.772,48500.0
2005-03-31 12:10:00,62.52,62.54,62.5,62.51,11600.0,21.772,21.779,21.7651,21.7685,11600.0
2005-03-31 12:15:00,62.53,62.53,62.37,62.4,37700.0,21.7755,21.7755,21.7198,21.7302,37700.0
2005-03-31 12:20:00,62.4,62.47,62.39,62.45,40500.0,21.7302,21.7546,21.7268,21.7476,40500.0
2005-03-31 12:25:00,62.47,62.5,62.47,62.47,65200.0,21.7546,21.7651,21.7546,21.7546,65200.0
2005-03-31 12:30:00,62.46,62.47,62.39,62.43,27600.0,21.7511,21.7546,21.7268,21.7407,27600.0
2005-03-31 12:35:00,62.46,62.48,62.44,62.48,15900.0,21.7511,21.7581,21.7442,21.7581,15900.0
2005-03-31 12:40:00,62.49,62.57,62.49,62.52,49000.0,21.7616,21.7894,21.7616,21.772,49000.0
2005-03-31 12:45:00,62.52,62.53,62.46,62.49,27500.0,21.772,21.7755,21.7511,21.7616,27500.0
2005-03-31 12:50:00,62.49,62.5,62.45,62.46,29600.0,21.7616,21.7651,21.7476,21.7511,29600.0
2005-03-31 12:55:00,62.46,62.54,62.46,62.51,21100.0,21.7511,21.779,21.7511,21.7685,21100.0
2005-03-31 13:00:00,62.51,62.51,62.4,62.4,16300.0,21.7685,21.7685,21.7302,21.7302,16300.0
2005-03-31 13:05:00,62.43,62.44,62.36,62.36,12600.0,21.7407,21.7442,21.7163,21.7163,12600.0
2005-03-31 13:10:00,62.36,62.38,62.22,62.28,58500.0,21.7163,21.7233,21.6675,21.6884,58500.0
2005-03-31 13:15:00,62.28,62.31,62.2,62.2,75600.0,21.6884,21.6989,21.6606,21.6606,75600.0
2005-03-31 13:20:00,62.2,62.22,62.15,62.18,70700.0,21.6606,21.6675,21.6432,21.6536,70700.0
2005-03-31 13:25:00,62.18,62.32,62.18,62.3,73100.0,21.6536,21.7024,21.6536,21.6954,73100.0
2005-03-31 13:30:00,62.3,62.37,62.29,62.33,34700.0,21.6954,21.7198,21.6919,21.7059,34700.0
2005-03-31 13:35:00,62.3,62.32,62.29,62.3,17000.0,21.6954,21.7024,21.6919,21.6954,17000.0
2005-03-31 13:40:00,62.29,62.34,62.29,62.33,13500.0,21.6919,21.7093,21.6919,21.7059,13500.0
2005-03-31 13:45:00,62.29,62.38,62.29,62.31,25400.0,21.6919,21.7233,21.6919,21.6989,25400.0
2005-03-31 13:50:00,62.32,62.32,62.26,62.27,10900.0,21.7024,21.7024,21.6815,21.685,10900.0
2005-03-31 13:55:00,62.27,62.38,62.27,62.35,31700.0,21.685,21.7233,21.685,21.7128,31700.0
2005-03-31 14:00:00,62.36,62.39,62.32,62.36,20100.0,21.7163,21.7268,21.7024,21.7163,20100.0
2005-03-31 14:05:00,62.36,62.38,62.32,62.33,9400.0,21.7163,21.7233,21.7024,21.7059,9400.0
2005-03-31 14:10:00,62.33,62.37,62.31,62.36,15500.0,21.7059,21.7198,21.6989,21.7163,15500.0
2005-03-31 14:15:00,62.37,62.49,62.37,62.43,31500.0,21.7198,21.7616,21.7198,21.7407,31500.0
2005-03-31 14:20:00,62.43,62.44,62.37,62.42,9500.0,21.7407,21.7442,21.7198,21.7372,9500.0
2005-03-31 14:25:00,62.4,62.5,62.4,62.48,20900.0,21.7302,21.7651,21.7302,21.7581,20900.0
2005-03-31 14:30:00,62.48,62.54,62.48,62.54,21900.0,21.7581,21.779,21.7581,21.779,21900.0
2005-03-31 14:35:00,62.55,62.55,62.51,62.54,37200.0,21.7825,21.7825,21.7685,21.779,37200.0
2005-03-31 14:40:00,62.55,62.55,62.51,62.52,96300.0,21.7825,21.7825,21.7685,21.772,96300.0
2005-03-31 14:45:00,62.52,62.55,62.43,62.43,36100.0,21.772,21.7825,21.7407,21.7407,36100.0
2005-03-31 14:50:00,62.45,62.5,62.42,62.5,29000.0,21.7476,21.7651,21.7372,21.7651,29000.0
2005-03-31 14:55:00,62.49,62.53,62.47,62.52,31900.0,21.7616,21.7755,21.7546,21.772,31900.0
2005-03-31 15:00:00,62.5,62.55,62.5,62.55,25000.0,21.7651,21.7825,21.7651,21.7825,25000.0
2005-03-31 15:05:00,62.52,62.57,62.52,62.56,21600.0,21.772,21.7894,21.772,21.786,21600.0
2005-03-31 15:10:00,62.56,62.57,62.54,62.54,9400.0,21.786,21.7894,21.779,21.779,9400.0
2005-03-31 15:15:00,62.53,62.54,62.37,62.41,47900.0,21.7755,21.779,21.7198,21.7337,47900.0
2005-03-31 15:20:00,62.39,62.47,62.39,62.44,25000.0,21.7268,21.7546,21.7268,21.7442,25000.0
2005-03-31 15:25:00,62.44,62.45,62.39,62.39,19100.0,21.7442,21.7476,21.7268,21.7268,19100.0
2005-03-31 15:30:00,62.4,62.42,62.37,62.39,20900.0,21.7302,21.7372,21.7198,21.7268,20900.0
2005-03-31 15:35:00,62.4,62.45,62.37,62.43,23300.0,21.7302,21.7476,21.7198,21.7407,23300.0
2005-03-31 15:40:00,62.43,62.49,62.43,62.48,35700.0,21.7407,21.7616,21.7407,21.7581,35700.0
2005-03-31 15:45:00,62.48,62.48,62.37,62.39,19800.0,21.7581,21.7581,21.7198,21.7268,19800.0
2005-03-31 15:50:00,62.39,62.47,62.34,62.4,55800.0,21.7268,21.7546,21.7093,21.7302,55800.0
2005-03-31 15:55:00,62.39,62.44,62.35,62.39,25600.0,21.7268,21.7442,21.7128,21.7268,25600.0
2005-04-01 09:30:00,63.0,63.04,63.0,63.04,56000.0,21.9392,21.9531,21.9392,21.9531,56000.0
2005-04-01 09:35:00,63.04,63.06,62.95,63.05,67900.0,21.9531,21.9601,21.9218,21.9566,67900.0
2005-04-01 09:40:00,63.02,63.05,62.95,62.98,54900.0,21.9461,21.9566,21.9218,21.9322,54900.0
2005-04-01 09:45:00,62.98,63.0,62.92,62.94,54800.0,21.9322,21.9392,21.9113,21.9183,54800.0
2005-04-01 09:50:00,62.96,63.02,62.89,62.98,44300.0,21.9252,21.9461,21.9009,21.9322,44300.0
2005-04-01 09:55:00,62.97,63.05,62.93,62.97,37000.0,21.9287,21.9566,21.9148,21.9287,37000.0
2005-04-01 10:00:00,62.98,62.99,62.8,62.88,102100.0,21.9322,21.9357,21.8695,21.8974,102100.0
2005-04-01 10:05:00,62.88,62.88,62.47,62.5,120900.0,21.8974,21.8974,21.7546,21.7651,120900.0
2005-04-01 10:10:00,62.5,62.69,62.5,62.63,96300.0,21.7651,21.8312,21.7651,21.8103,96300.0
2005-04-01 10:15:00,62.63,62.64,62.4,62.52,56700.0,21.8103,21.8138,21.7302,21.772,56700.0
2005-04-01 10:20:00,62.5,62.5,62.33,62.34,102800.0,21.7651,21.7651,21.7059,21.7093,102800.0
2005-04-01 10:25:00,62.34,62.35,62.1,62.2,91000.0,21.7093,21.7128,21.6258,21.6606,91000.0
2005-04-01 10:30:00,62.2,62.48,62.17,62.48,51600.0,21.6606,21.7581,21.6501,21.7581,51600.0
2005-04-01 10:35:00,62.48,62.48,62.32,62.48,72500.0,21.7581,21.7581,21.7024,21.7581,72500.0
2005-04-01 10:40:00,62.5,62.5,62.38,62.47,43800.0,21.7651,21.7651,21.7233,21.7546,43800.0
2005-04-01 10:45:00,62.48,62.53,62.36,62.42,32400.0,21.7581,21.7755,21.7163,21.7372,32400.0
2005-04-01 10:50:00,62.44,62.46,62.31,62.34,29600.0,21.7442,21.7511,21.6989,21.7093,29600.0
2005-04-01 10:55:00,62.39,62.4,62.22,62.38,49000.0,21.7268,21.7302,21.6675,21.7233,49000.0
2005-04-01 11:00:00,62.38,62.4,62.27,62.33,29700.0,21.7233,21.7302,21.685,21.7059,29700.0
2005-04-01 11:05:00,62.32,62.35,62.28,62.33,36100.0,21.7024,21.7128,21.6884,21.7059,36100.0
2005-04-01 11:10:00,62.32,62.4,62.32,62.36,31800.0,21.7024,21.7302,21.7024,21.7163,31800.0
2005-04-01 11:15:00,62.35,62.38,62.31,62.33,29900.0,21.7128,21.7233,21.6989,21.7059,29900.0
2005-04-01 11:20:00,62.34,62.36,62.28,62.32,25100.0,21.7093,21.7163,21.6884,21.7024,25100.0
2005-04-01 11:25:00,62.33,62.33,62.24,62.29,30700.0,21.7059,21.7059,21.6745,21.6919,30700.0
2005-04-01 11:30:00,62.3,62.35,62.28,62.32,62500.0,21.6954,21.7128,21.6884,21.7024,62500.0
2005-04-01 11:35:00,62.31,62.38,62.28,62.35,41700.0,21.6989,21.7233,21.6884,21.7128,41700.0
2005-04-01 11:40:00,62.32,62.39,62.31,62.39,49300.0,21.7024,21.7268,21.6989,21.7268,49300.0
2005-04-01 11:45:00,62.35,62.41,62.34,62.4,9600.0,21.7128,21.7337,21.7093,21.7302,9600.0
2005-04-01 11:50:00,62.4,62.45,62.4,62.42,43900.0,21.7302,21.7476,21.7302,21.7372,43900.0
2005-04-01 11:55:00,62.43,62.45,62.41,62.45,19300.0,21.7407,21.7476,21.7337,21.7476,19300.0
2005-04-01 12:00:00,62.44,62.45,62.4,62.41,33300.0,21.7442,21.7476,21.7302,21.7337,33300.0
2005-04-01 12:05:00,62.42,62.44,62.38,62.4,28500.0,21.7372,21.7442,21.7233,21.7302,28500.0
2005-04-01 12:10:00,62.42,62.44,62.38,62.4,31700.0,21.7372,21.7442,21.7233,21.7302,31700.0
2005-04-01 12:15:00,62.4,62.44,62.36,62.4,23900.0,21.7302,21.7442,21.7163,21.7302,23900.0
2005-04-01 12:20:00,62.4,62.44,62.35,62.42,25800.0,21.7302,21.7442,21.7128,21.7372,25800.0
2005-04-01 12:25:00,62.42,62.44,62.39,62.42,13900.0,21.7372,21.7442,21.7268,21.7372,13900.0
2005-04-01 12:30:00,62.42,62.44,62.38,62.43,10900.0,21.7372,21.7442,21.7233,21.7407,10900.0
2005-04-01 12:35:00,62.41,62.45,62.41,62.43,15300.0,21.7337,21.7476,21.7337,21.7407,15300.0
2005-04-01 12:40:00,62.41,62.48,62.41,62.46,21600.0,21.7337,21.7581,21.7337,21.7511,21600.0
2005-04-01 12:45:00,62.46,62.47,62.39,62.39,14400.0,21.7511,21.7546,21.7268,21.7268,14400.0
2005-04-01 12:50:00,62.39,62.48,62.39,62.42,24200.0,21.7268,21.7581,21.7268,21.7372,24200.0
2005-04-01 12:55:00,62.42,62.53,62.42,62.5,32900.0,21.7372,21.7755,21.7372,21.7651,32900.0
2005-04-01 13:00:00,62.5,62.56,62.49,62.55,61800.0,21.7651,21.786,21.7616,21.7825,61800.0
2005-04-01 13:05:00,62.55,62.58,62.53,62.57,25700.0,21.7825,21.7929,21.7755,21.7894,25700.0
2005-04-01 13:10:00,62.58,62.59,62.56,62.59,29000.0,21.7929,21.7964,21.786,21.7964,29000.0
2005-04-01 13:15:00,62.59,62.59,62.47,62.55,51500.0,21.7964,21.7964,21.7546,21.7825,51500.0
2005-04-01 13:20:00,62.56,62.62,62.56,62.58,18900.0,21.786,21.8068,21.786,21.7929,18900.0
2005-04-01 13:25:00,62.58,62.64,62.51,62.64,24600.0,21.7929,21.8138,21.7685,21.8138,24600.0
2005-04-01 13:30:00,62.65,62.65,62.56,62.58,19600.0,21.8173,21.8173,21.786,21.7929,19600.0
2005-04-01 13:35:00,62.57,62.64,62.53,62.62,19900.0,21.7894,21.8138,21.7755,21.8068,19900.0
2005-04-01 13:40:00,62.6,62.63,62.57,62.63,22000.0,21.7999,21.8103,21.7894,21.8103,22000.0
2005-04-01 13:45:00,62.62,62.65,62.57,62.61,25600.0,21.8068,21.8173,21.7894,21.8034,25600.0
2005-04-01 13:50:00,62.57,62.67,62.57,62.67,42000.0,21.7894,21.8243,21.7894,21.8243,42000.0
2005-04-01 13:55:00,62.67,62.69,62.6,62.6,23900.0,21.8243,21.8312,21.7999,21.7999,23900.0
2005-04-01 14:00:00,62.65,62.66,62.6,62.64,10200.0,21.8173,21.8208,21.7999,21.8138,10200.0
2005-04-01 14:05:00,62.64,62.65,62.56,62.62,8500.0,21.8138,21.8173,21.786,21.8068,8500.0
2005-04-01 14:10:00,62.63,62.68,62.61,62.68,17400.0,21.8103,21.8277,21.8034,21.8277,17400.0
2005-04-01 14:15:00,62.68,62.69,62.64,62.67,9000.0,21.8277,21.8312,21.8138,21.8243,9000.0
2005-04-01 14:20:00,62.66,62.68,62.6,62.68,7800.0,21.8208,21.8277,21.7999,21.8277,7800.0
2005-04-01 14:25:00,62.67,62.72,62.65,62.65,25700.0,21.8243,21.8417,21.8173,21.8173,25700.0
2005-04-01 14:30:00,62.65,62.78,62.65,62.74,24600.0,21.8173,21.8626,21.8173,21.8486,24600.0
2005-04-01 14:35:00,62.75,62.79,62.68,62.73,17600.0,21.8521,21.866,21.8277,21.8452,17600.0
2005-04-01 14:40:00,62.73,62.76,62.68,62.71,28700.0,21.8452,21.8556,21.8277,21.8382,28700.0
2005-04-01 14:45:00,62.7,62.8,62.65,62.77,38400.0,21.8347,21.8695,21.8173,21.8591,38400.0
2005-04-01 14:50:00,62.77,62.84,62.75,62.77,11800.0,21.8591,21.8835,21.8521,21.8591,11800.0
2005-04-01 14:55:00,62.75,62.77,62.57,62.74,32100.0,21.8521,21.8591,21.7894,21.8486,32100.0
2005-04-01 15:00:00,62.74,62.75,62.68,62.75,31200.0,21.8486,21.8521,21.8277,21.8521,31200.0
2005-04-01 15:05:00,62.73,62.77,62.71,62.71,15800.0,21.8452,21.8591,21.8382,21.8382,15800.0
2005-04-01 15:10:00,62.71,62.82,62.71,62.81,14000.0,21.8382,21.8765,21.8382,21.873,14000.0
2005-04-01 15:15:00,62.8,62.85,62.78,62.85,24800.0,21.8695,21.8869,21.8626,21.8869,24800.0
2005-04-01 15:20:00,62.85,62.85,62.72,62.72,13700.0,21.8869,21.8869,21.8417,21.8417,13700.0
2005-04-01 15:25:00,62.73,62.74,62.7,62.74,14500.0,21.8452,21.8486,21.8347,21.8486,14500.0
2005-04-01 15:30:00,62.75,62.85,62.71,62.82,49700.0,21.8521,21.8869,21.8382,21.8765,49700.0
2005-04-01 15:35:00,62.82,62.82,62.7,62.78,26700.0,21.8765,21.8765,21.8347,21.8626,26700.0
2005-04-01 15:40:00,62.77,62.79,62.76,62.77,43700.0,21.8591,21.866,21.8556,21.8591,43700.0
2005-04-01 15:45:00,62.78,62.9,62.78,62.87,40300.0,21.8626,21.9044,21.8626,21.8939,40300.0
2005-04-01 15:50:00,62.88,62.9,62.8,62.82,58400.0,21.8974,21.9044,21.8695,21.8765,58400.0
2005-04-01 15:55:00,62.81,62.84,62.73,62.73,48500.0,21.873,21.8835,21.8452,21.8452,48500.0
2005-04-04 09:30:00,62.88,62.88,62.83,62.86,96400.0,21.8974,21.8974,21.88,21.8904,96400.0
2005-04-04 09:35:00,62.86,62.87,62.79,62.87,80800.0,21.8904,21.8939,21.866,21.8939,80800.0
2005-04-04 09:40:00,62.85,63.1,62.83,63.03,88400.0,21.8869,21.974,21.88,21.9496,88400.0
2005-04-04 09:45:00,63.04,63.22,63.01,63.13,120200.0,21.9531,22.0158,21.9427,21.9844,120200.0
2005-04-04 09:50:00,63.14,63.18,63.11,63.15,76300.0,21.9879,22.0019,21.9775,21.9914,76300.0
2005-04-04 09:55:00,63.13,63.16,63.03,63.05,85900.0,21.9844,21.9949,21.9496,21.9566,85900.0
2005-04-04 10:00:00,63.05,63.12,63.05,63.12,59500.0,21.9566,21.981,21.9566,21.981,59500.0
2005-04-04 10:05:00,63.13,63.17,63.0,63.04,62300.0,21.9844,21.9984,21.9392,21.9531,62300.0
2005-04-04 10:10:00,63.04,63.06,62.99,63.05,41000.0,21.9531,21.9601,21.9357,21.9566,41000.0
2005-04-04 10:15:00,63.05,63.17,63.04,63.1,88900.0,21.9566,21.9984,21.9531,21.974,88900.0
2005-04-04 10:20:00,63.1,63.11,62.97,63.02,37700.0,21.974,21.9775,21.9287,21.9461,37700.0
2005-04-04 10:25:00,63.02,63.07,62.99,63.05,56800.0,21.9461,21.9636,21.9357,21.9566,56800.0
2005-04-04 10:30:00,63.05,63.07,63.0,63.02,52500.0,21.9566,21.9636,21.9392,21.9461,52500.0
2005-04-04 10:35:00,63.02,63.05,62.95,62.96,133100.0,21.9461,21.9566,21.9218,21.9252,133100.0
2005-04-04 10:40:00,62.96,62.98,62.89,62.96,203100.0,21.9252,21.9322,21.9009,21.9252,203100.0
2005-04-04 10:45:00,62.97,62.98,62.94,62.96,67400.0,21.9287,21.9322,21.9183,21.9252,67400.0
2005-04-04 10:50:00,62.95,62.96,62.9,62.95,81100.0,21.9218,21.9252,21.9044,21.9218,81100.0
2005-04-04 10:55:00,62.93,62.98,62.87,62.98,76400.0,21.9148,21.9322,21.8939,21.9322,76400.0
2005-04-04 11:00:00,62.97,63.14,62.95,63.11,105700.0,21.9287,21.9879,21.9218,21.9775,105700.0
2005-04-04 11:05:00,63.1,63.14,63.02,63.04,57500.0,21.974,21.9879,21.9461,21.9531,57500.0
2005-04-04 11:10:00,63.05,63.1,63.03,63.08,30600.0,21.9566,21.974,21.9496,21.967,30600.0
2005-04-04 11:15:00,63.08,63.12,63.05,63.06,43900.0,21.967,21.981,21.9566,21.9601,43900.0
2005-04-04 11:20:00,63.06,63.12,63.04,63.09,51800.0,21.9601,21.981,21.9531,21.9705,51800.0
2005-04-04 11:25:00,63.09,63.13,63.05,63.08,20200.0,21.9705,21.9844,21.9566,21.967,20200.0
2005-04-04 11:30:00,63.08,63.14,63.06,63.11,31700.0,21.967,21.9879,21.9601,21.9775,31700.0
2005-04-04 11:35:00,63.12,63.13,62.95,63.09,92600.0,21.981,21.9844,21.9218,21.9705,92600.0
2005-04-04 11:40:00,63.1,63.1,63.03,63.09,37500.0,21.974,21.974,21.9496,21.9705,37500.0
2005-04-04 11:45:00,63.1,63.28,63.1,63.14,33900.0,21.974,22.0367,21.974,21.9879,33900.0
2005-04-04 11:50:00,63.12,63.13,63.06,63.06,11900.0,21.981,21.9844,21.9601,21.9601,11900.0
2005-04-04 11:55:00,63.08,63.08,62.97,63.0,20700.0,21.967,21.967,21.9287,21.9392,20700.0
2005-04-04 12:00:00,62.99,63.09,62.97,63.09,22200.0,21.9357,21.9705,21.9287,21.9705,22200.0
2005-04-04 12:05:00,63.08,63.08,62.99,63.02,14300.0,21.967,21.967,21.9357,21.9461,14300.0
2005-04-04 12:10:00,63.02,63.05,63.0,63.0,10300.0,21.9461,21.9566,21.9392,21.9392,10300.0
2005-04-04 12:15:00,63.0,63.05,62.94,62.98,9100.0,21.9392,21.9566,21.9183,21.9322,9100.0
2005-04-04 12:20:00,63.0,63.0,62.94,63.0,9700.0,21.9392,21.9392,21.9183,21.9392,9700.0
2005-04-04 12:25:00,63.0,63.05,62.98,63.03,9100.0,21.9392,21.9566,21.9322,21.9496,9100.0
2005-04-04 12:30:00,63.04,63.05,62.88,62.91,13100.0,21.9531,21.9566,21.8974,21.9078,13100.0
2005-04-04 12:35:00,62.9,62.92,62.82,62.87,30900.0,21.9044,21.9113,21.8765,21.8939,30900.0
2005-04-04 12:40:00,62.87,62.9,62.8,62.8,14800.0,21.8939,21.9044,21.8695,21.8695,14800.0
2005-04-04 12:45:00,62.8,62.81,62.77,62.79,27900.0,21.8695,21.873,21.8591,21.866,27900.0
2005-04-04 12:50:00,62.78,62.86,62.75,62.82,22500.0,21.8626,21.8904,21.8521,21.8765,22500.0
2005-04-04 12:55:00,62.81,62.96,62.81,62.92,23600.0,21.873,21.9252,21.873,21.9113,23600.0
2005-04-04 13:00:00,62.92,62.97,62.91,62.93,16900.0,21.9113,21.9287,21.9078,21.9148,16900.0
2005-04-04 13:05:00,62.93,63.0,62.93,62.95,8100.0,21.9148,21.9392,21.9148,21.9218,8100.0
2005-04-04 13:10:00,62.95,62.97,62.92,62.93,23200.0,21.9218,21.9287,21.9113,21.9148,23200.0
2005-04-04 13:15:00,62.94,63.0,62.92,62.97,20900.0,21.9183,21.9392,21.9113,21.9287,20900.0
2005-04-04 13:20:00,62.93,62.98,62.9,62.9,13200.0,21.9148,21.9322,21.9044,21.9044,13200.0
2005-04-04 13:25:00,62.94,62.96,62.87,62.89,23900.0,21.9183,21.9252,21.8939,21.9009,23900.0
2005-04-04 13:30:00,62.91,62.92,62.85,62.92,31900.0,21.9078,21.9113,21.8869,21.9113,31900.0
2005-04-04 13:35:00,62.88,62.92,62.83,62.85,16100.0,21.8974,21.9113,21.88,21.8869,16100.0
2005-04-04 13:40:00,62.82,62.91,62.82,62.91,28200.0,21.8765,21.9078,21.8765,21.9078,28200.0
2005-04-04 13:45:00,62.91,62.92,62.82,62.85,30600.0,21.9078,21.9113,21.8765,21.8869,30600.0
2005-04-04 13:50:00,62.84,62.89,62.78,62.85,19500.0,21.8835,21.9009,21.8626,21.8869,19500.0
2005-04-04 13:55:00,62.87,62.91,62.81,62.81,8800.0,21.8939,21.9078,21.873,21.873,8800.0
2005-04-04 14:00:00,62.82,62.82,62.66,62.66,19900.0,21.8765,21.8765,21.8208,21.8208,19900.0
2005-04-04 14:05:00,62.69,62.71,62.62,62.69,41900.0,21.8312,21.8382,21.8068,21.8312,41900.0
2005-04-04 14:10:00,62.69,62.72,62.6,62.65,107600.0,21.8312,21.8417,21.7999,21.8173,107600.0
2005-04-04 14:15:00,62.66,62.66,62.55,62.59,44600.0,21.8208,21.8208,21.7825,21.7964,44600.0
2005-04-04 14:20:00,62.59,62.62,62.55,62.6,33600.0,21.7964,21.8068,21.7825,21.7999,33600.0
2005-04-04 14:25:00,62.59,62.59,62.53,62.56,45700.0,21.7964,21.7964,21.7755,21.786,45700.0
2005-04-04 14:30:00,62.57,62.65,62.53,62.65,38300.0,21.7894,21.8173,21.7755,21.8173,38300.0
2005-04-04 14:35:00,62.66,62.78,62.62,62.73,42900.0,21.8208,21.8626,21.8068,21.8452,42900.0
2005-04-04 14:40:00,62.73,62.83,62.71,62.71,67400.0,21.8452,21.88,21.8382,21.8382,67400.0
2005-04-04 14:45:00,62.69,62.78,62.69,62.71,32400.0,21.8312,21.8626,21.8312,21.8382,32400.0
2005-04-04 14:50:00,62.71,62.75,62.67,62.75,21200.0,21.8382,21.8521,21.8243,21.8521,21200.0
2005-04-04 14:55:00,62.75,62.84,62.72,62.73,35100.0,21.8521,21.8835,21.8417,21.8452,35100.0
2005-04-04 15:00:00,62.71,62.71,62.62,62.7,22000.0,21.8382,21.8382,21.8068,21.8347,22000.0
2005-04-04 15:05:00,62.66,62.76,62.66,62.76,27300.0,21.8208,21.8556,21.8208,21.8556,27300.0
2005-04-04 15:10:00,62.75,62.87,62.75,62.87,25800.0,21.8521,21.8939,21.8521,21.8939,25800.0
2005-04-04 15:15:00,62.87,62.88,62.8,62.85,34100.0,21.8939,21.8974,21.8695,21.8869,34100.0
2005-04-04 15:20:00,62.85,62.86,62.76,62.84,57900.0,21.8869,21.8904,21.8556,21.8835,57900.0
2005-04-04 15:25:00,62.84,62.89,62.81,62.81,31700.0,21.8835,21.9009,21.873,21.873,31700.0
2005-04-04 15:30:00,62.83,62.88,62.83,62.84,19800.0,21.88,21.8974,21.88,21.8835,19800.0
2005-04-04 15:35:00,62.84,62.94,62.84,62.93,35000.0,21.8835,21.9183,21.8835,21.9148,35000.0
2005-04-04 15:40:00,62.93,62.97,62.92,62.95,34000.0,21.9148,21.9287,21.9113,21.9218,34000.0
2005-04-04 15:45:00,62.95,62.98,62.88,62.95,21300.0,21.9218,21.9322,21.8974,21.9218,21300.0
2005-04-04 15:50:00,62.92,62.93,62.81,62.81,17200.0,21.9113,21.9148,21.873,21.873,17200.0
2005-04-04 15:55:00,62.81,62.88,62.8,62.87,84900.0,21.873,21.8974,21.8695,21.8939,84900.0
2005-04-05 09:30:00,63.07,63.15,63.02,63.15,92500.0,21.9636,21.9914,21.9461,21.9914,92500.0
2005-04-05 09:35:00,63.09,63.18,63.08,63.14,42500.0,21.9705,22.0019,21.967,21.9879,42500.0
2005-04-05 09:40:00,63.13,63.16,63.06,63.06,28400.0,21.9844,21.9949,21.9601,21.9601,28400.0
2005-04-05 09:45:00,63.04,63.05,62.98,63.02,79400.0,21.9531,21.9566,21.9322,21.9461,79400.0
2005-04-05 09:50:00,63.0,63.09,62.99,63.06,47300.0,21.9392,21.9705,21.9357,21.9601,47300.0
2005-04-05 09:55:00,63.06,63.14,63.05,63.09,74800.0,21.9601,21.9879,21.9566,21.9705,74800.0
2005-04-05 10:00:00,63.09,63.15,63.08,63.09,58700.0,21.9705,21.9914,21.967,21.9705,58700.0
2005-04-05 10:05:00,63.09,63.16,63.02,63.1,47500.0,21.9705,21.9949,21.9461,21.974,47500.0
2005-04-05 10:10:00,63.08,63.12,63.07,63.09,50100.0,21.967,21.981,21.9636,21.9705,50100.0
2005-04-05 10:15:00,63.09,63.12,63.06,63.07,71100.0,21.9705,21.981,21.9601,21.9636,71100.0
2005-04-05 10:20:00,63.07,63.17,63.01,63.17,46700.0,21.9636,21.9984,21.9427,21.9984,46700.0
2005-04-05 10:25:00,63.17,63.18,63.1,63.17,40800.0,21.9984,22.0019,21.974,21.9984,40800.0
2005-04-05 10:30:00,63.18,63.29,63.17,63.24,73800.0,22.0019,22.0402,21.9984,22.0228,73800.0
2005-04-05 10:35:00,63.25,63.3,63.18,63.3,45000.0,22.0262,22.0436,22.0019,22.0436,45000.0
2005-04-05 10:40:00,63.3,63.39,63.27,63.38,89300.0,22.0436,22.075,22.0332,22.0715,89300.0
2005-04-05 10:45:00,63.38,63.45,63.33,63.45,73700.0,22.0715,22.0959,22.0541,22.0959,73700.0
2005-04-05 10:50:00,63.45,63.48,63.35,63.37,50200.0,22.0959,22.1063,22.0611,22.068,50200.0
2005-04-05 10:55:00,63.36,63.4,63.3,63.37,43200.0,22.0645,22.0785,22.0436,22.068,43200.0
2005-04-05 11:00:00,63.35,63.38,63.26,63.35,60000.0,22.0611,22.0715,22.0297,22.0611,60000.0
2005-04-05 11:05:00,63.33,63.43,63.33,63.34,39200.0,22.0541,22.0889,22.0541,22.0576,39200.0
2005-04-05 11:10:00,63.35,63.41,63.34,63.41,17100.0,22.0611,22.082,22.0576,22.082,17100.0
2005-04-05 11:15:00,63.4,63.45,63.33,63.34,59600.0,22.0785,22.0959,22.0541,22.0576,59600.0
2005-04-05 11:20:00,63.34,63.37,63.33,63.36,18500.0,22.0576,22.068,22.0541,22.0645,18500.0
2005-04-05 11:25:00,63.36,63.43,63.36,63.39,37100.0,22.0645,22.0889,22.0645,22.075,37100.0
2005-04-05 11:30:00,63.38,63.38,63.25,63.29,28200.0,22.0715,22.0715,22.0262,22.0402,28200.0
2005-04-05 11:35:00,63.31,63.4,63.3,63.35,29600.0,22.0471,22.0785,22.0436,22.0611,29600.0
2005-04-05 11:40:00,63.35,63.38,63.32,63.36,13700.0,22.0611,22.0715,22.0506,22.0645,13700.0
2005-04-05 11:45:00,63.36,63.38,63.33,63.36,17900.0,22.0645,22.0715,22.0541,22.0645,17900.0
2005-04-05 11:50:00,63.36,63.42,63.36,63.38,17100.0,22.0645,22.0854,22.0645,22.0715,17100.0
2005-04-05 11:55:00,63.38,63.38,63.31,63.34,13900.0,22.0715,22.0715,22.0471,22.0576,13900.0
2005-04-05 12:00:00,63.33,63.33,63.3,63.31,8900.0,22.0541,22.0541,22.0436,22.0471,8900.0
2005-04-05 12:05:00,63.31,63.33,63.29,63.29,12700.0,22.0471,22.0541,22.0402,22.0402,12700.0
2005-04-05 12:10:00,63.29,63.34,63.28,63.34,21300.0,22.0402,22.0576,22.0367,22.0576,21300.0
2005-04-05 12:15:00,63.35,63.35,63.25,63.25,19600.0,22.0611,22.0611,22.0262,22.0262,19600.0
2005-04-05 12:20:00,63.25,63.28,63.18,63.2,39900.0,22.0262,22.0367,22.0019,22.0088,39900.0
2005-04-05 12:25:00,63.2,63.29,63.2,63.29,28500.0,22.0088,22.0402,22.0088,22.0402,28500.0
2005-04-05 12:30:00,63.3,63.3,63.27,63.3,9400.0,22.0436,22.0436,22.0332,22.0436,9400.0
2005-04-05 12:35:00,63.3,63.3,63.23,63.23,6000.0,22.0436,22.0436,22.0193,22.0193,6000.0
2005-04-05 12:40:00,63.24,63.24,63.2,63.21,11400.0,22.0228,22.0228,22.0088,22.0123,11400.0
2005-04-05 12:45:00,63.21,63.29,63.21,63.28,3400.0,22.0123,22.0402,22.0123,22.0367,3400.0
2005-04-05 12:50:00,63.29,63.39,63.29,63.35,40100.0,22.0402,22.075,22.0402,22.0611,40100.0
2005-04-05 12:55:00,63.35,63.35,63.22,63.25,43900.0,22.0611,22.0611,22.0158,22.0262,43900.0
2005-04-05 13:00:00,63.25,63.28,63.19,63.19,32100.0,22.0262,22.0367,22.0053,22.0053,32100.0
2005-04-05 13:05:00,63.18,63.25,63.18,63.21,22000.0,22.0019,22.0262,22.0019,22.0123,22000.0
2005-04-05 13:10:00,63.2,63.2,63.15,63.18,25900.0,22.0088,22.0088,21.9914,22.0019,25900.0
2005-04-05 13:15:00,63.18,63.18,63.06,63.15,50300.0,22.0019,22.0019,21.9601,21.9914,50300.0
2005-04-05 13:20:00,63.11,63.17,63.08,63.17,21900.0,21.9775,21.9984,21.967,21.9984,21900.0
2005-04-05 13:25:00,63.17,63.21,63.14,63.15,21700.0,21.9984,22.0123,21.9879,21.9914,21700.0
2005-04-05 13:30:00,63.16,63.2,63.11,63.15,21100.0,21.9949,22.0088,21.9775,21.9914,21100.0
2005-04-05 13:35:00,63.13,63.2,63.13,63.18,20500.0,21.9844,22.0088,21.9844,22.0019,20500.0
2005-04-05 13:40:00,63.18,63.18,63.12,63.13,29900.0,22.0019,22.0019,21.981,21.9844,29900.0
2005-04-05 13:45:00,63.15,63.2,63.12,63.2,30300.0,21.9914,22.0088,21.981,22.0088,30300.0
2005-04-05 13:50:00,63.22,63.23,63.07,63.14,50700.0,22.0158,22.0193,21.9636,21.9879,50700.0
2005-04-05 13:55:00,63.13,63.24,63.13,63.2,34000.0,21.9844,22.0228,21.9844,22.0088,34000.0
2005-04-05 14:00:00,63.18,63.25,63.1,63.13,44800.0,22.0019,22.0262,21.974,21.9844,44800.0
2005-04-05 14:05:00,63.14,63.19,63.09,63.19,20600.0,21.9879,22.0053,21.9705,22.0053,20600.0
2005-04-05 14:10:00,63.19,63.2,63.11,63.2,15500.0,22.0053,22.0088,21.9775,22.0088,15500.0
2005-04-05 14:15:00,63.19,63.19,63.06,63.13,50500.0,22.0053,22.0053,21.9601,21.9844,50500.0
2005-04-05 14:20:00,63.13,63.14,63.06,63.08,37000.0,21.9844,21.9879,21.9601,21.967,37000.0
2005-04-05 14:25:00,63.07,63.11,63.05,63.05,59700.0,21.9636,21.9775,21.9566,21.9566,59700.0
2005-04-05 14:30:00,63.06,63.07,62.95,62.96,64800.0,21.9601,21.9636,21.9218,21.9252,64800.0
2005-04-05 14:35:00,62.95,62.99,62.95,62.96,46200.0,21.9218,21.9357,21.9218,21.9252,46200.0
2005-04-05 14:40:00,62.96,63.0,62.95,62.95,64100.0,21.9252,21.9392,21.9218,21.9218,64100.0
2005-04-05 14:45:00,62.97,63.01,62.95,62.95,49300.0,21.9287,21.9427,21.9218,21.9218,49300.0
2005-04-05 14:50:00,62.99,62.99,62.93,62.97,51800.0,21.9357,21.9357,21.9148,21.9287,51800.0
2005-04-05 14:55:00,62.97,62.97,62.92,62.96,40900.0,21.9287,21.9287,21.9113,21.9252,40900.0
2005-04-05 15:00:00,62.96,63.01,62.93,63.01,33900.0,21.9252,21.9427,21.9148,21.9427,33900.0
2005-04-05 15:05:00,63.01,63.01,62.93,62.95,28400.0,21.9427,21.9427,21.9148,21.9218,28400.0
2005-04-05 15:10:00,62.95,62.95,62.91,62.91,46200.0,21.9218,21.9218,21.9078,21.9078,46200.0
2005-04-05 15:15:00,62.92,62.98,62.91,62.98,42500.0,21.9113,21.9322,21.9078,21.9322,42500.0
2005-04-05 15:20:00,62.97,62.99,62.95,62.95,102000.0,21.9287,21.9357,21.9218,21.9218,102000.0
2005-04-05 15:25:00,62.96,62.96,62.87,62.89,93000.0,21.9252,21.9252,21.8939,21.9009,93000.0
2005-04-05 15:30:00,62.89,62.99,62.89,62.96,36500.0,21.9009,21.9357,21.9009,21.9252,36500.0
2005-04-05 15:35:00,62.96,62.98,62.94,62.98,40100.0,21.9252,21.9322,21.9183,21.9322,40100.0
2005-04-05 15:40:00,62.99,63.04,62.98,63.02,71400.0,21.9357,21.9531,21.9322,21.9461,71400.0
2005-04-05 15:45:00,63.01,63.05,63.0,63.05,63000.0,21.9427,21.9566,21.9392,21.9566,63000.0
2005-04-05 15:50:00,63.05,63.07,63.03,63.03,63100.0,21.9566,21.9636,21.9496,21.9496,63100.0
2005-04-05 15:55:00,63.04,63.07,63.01,63.05,68800.0,21.9531,21.9636,21.9427,21.9566,68800.0
2005-04-06 09:30:00,62.99,63.0,62.95,62.95,65600.0,21.9357,21.9392,21.9218,21.9218,65600.0
2005-04-06 09:35:00,62.94,63.07,62.92,63.06,55600.0,21.9183,21.9636,21.9113,21.9601,55600.0
2005-04-06 09:40:00,63.03,63.07,62.99,63.01,29600.0,21.9496,21.9636,21.9357,21.9427,29600.0
2005-04-06 09:45:00,63.01,63.04,62.97,63.03,66700.0,21.9427,21.9531,21.9287,21.9496,66700.0
2005-04-06 09:50:00,63.03,63.07,62.98,63.06,109800.0,21.9496,21.9636,21.9322,21.9601,109800.0
2005-04-06 09:55:00,63.07,63.1,62.96,63.04,51000.0,21.9636,21.974,21.9252,21.9531,51000.0
2005-04-06 10:00:00,63.01,63.05,62.94,63.01,54300.0,21.9427,21.9566,21.9183,21.9427,54300.0
2005-04-06 10:05:00,63.0,63.08,63.0,63.0,43500.0,21.9392,21.967,21.9392,21.9392,43500.0
2005-04-06 10:10:00,63.0,63.02,62.9,62.91,34300.0,21.9392,21.9461,21.9044,21.9078,34300.0
2005-04-06 10:15:00,62.91,62.97,62.9,62.95,23700.0,21.9078,21.9287,21.9044,21.9218,23700.0
2005-04-06 10:20:00,62.94,62.95,62.89,62.89,75900.0,21.9183,21.9218,21.9009,21.9009,75900.0
2005-04-06 10:25:00,62.9,62.9,62.85,62.89,58800.0,21.9044,21.9044,21.8869,21.9009,58800.0
2005-04-06 10:30:00,62.89,62.92,62.79,62.85,81700.0,21.9009,21.9113,21.866,21.8869,81700.0
2005-04-06 10:35:00,62.85,62.94,62.84,62.94,94700.0,21.8869,21.9183,21.8835,21.9183,94700.0
2005-04-06 10:40:00,62.93,62.94,62.9,62.91,36300.0,21.9148,21.9183,21.9044,21.9078,36300.0
2005-04-06 10:45:00,62.9,62.91,62.85,62.9,67700.0,21.9044,21.9078,21.8869,21.9044,67700.0
2005-04-06 10:50:00,62.91,62.92,62.83,62.91,45600.0,21.9078,21.9113,21.88,21.9078,45600.0
2005-04-06 10:55:00,62.91,62.96,62.9,62.94,69700.0,21.9078,21.9252,21.9044,21.9183,69700.0
2005-04-06 11:00:00,62.94,62.99,62.92,62.96,39800.0,21.9183,21.9357,21.9113,21.9252,39800.0
2005-04-06 11:05:00,62.98,63.05,62.93,63.03,87100.0,21.9322,21.9566,21.9148,21.9496,87100.0
2005-04-06 11:10:00,63.03,63.15,63.03,63.15,60100.0,21.9496,21.9914,21.9496,21.9914,60100.0
2005-04-06 11:15:00,63.15,63.24,63.15,63.21,67800.0,21.9914,22.0228,21.9914,22.0123,67800.0
2005-04-06 11:20:00,63.22,63.24,63.16,63.16,27500.0,22.0158,22.0228,21.9949,21.9949,27500.0
2005-04-06 11:25:00,63.17,63.18,62.97,62.99,44800.0,21.9984,22.0019,21.9287,21.9357,44800.0
2005-04-06 11:30:00,63.01,63.1,62.97,63.09,34300.0,21.9427,21.974,21.9287,21.9705,34300.0
2005-04-06 11:35:00,63.08,63.15,63.08,63.15,12100.0,21.967,21.9914,21.967,21.9914,12100.0
2005-04-06 11:40:00,63.15,63.2,63.07,63.15,28000.0,21.9914,22.0088,21.9636,21.9914,28000.0
2005-04-06 11:45:00,63.15,63.26,63.14,63.25,25100.0,21.9914,22.0297,21.9879,22.0262,25100.0
2005-04-06 11:50:00,63.28,63.35,63.23,63.35,31900.0,22.0367,22.0611,22.0193,22.0611,31900.0
2005-04-06 11:55:00,63.35,63.36,63.32,63.35,12900.0,22.0611,22.0645,22.0506,22.0611,12900.0
2005-04-06 12:00:00,63.35,63.4,63.31,63.37,38300.0,22.0611,22.0785,22.0471,22.068,38300.0
2005-04-06 12:05:00,63.36,63.4,63.34,63.35,31600.0,22.0645,22.0785,22.0576,22.0611,31600.0
2005-04-06 12:10:00,63.35,63.45,63.35,63.4,37400.0,22.0611,22.0959,22.0611,22.0785,37400.0
2005-04-06 12:15:00,63.45,63.49,63.42,63.47,25200.0,22.0959,22.1098,22.0854,22.1029,25200.0
2005-04-06 12:20:00,63.48,63.51,63.48,63.48,27700.0,22.1063,22.1168,22.1063,22.1063,27700.0
2005-04-06 12:25:00,63.5,63.5,63.45,63.45,14200.0,22.1133,22.1133,22.0959,22.0959,14200.0
2005-04-06 12:30:00,63.46,63.49,63.41,63.42,21500.0,22.0994,22.1098,22.082,22.0854,21500.0
2005-04-06 12:35:00,63.46,63.46,63.36,63.44,17600.0,22.0994,22.0994,22.0645,22.0924,17600.0
2005-04-06 12:40:00,63.43,63.45,63.41,63.42,10900.0,22.0889,22.0959,22.082,22.0854,10900.0
2005-04-06 12:45:00,63.41,63.41,63.35,63.37,22700.0,22.082,22.082,22.0611,22.068,22700.0
2005-04-06 12:50:00,63.35,63.35,63.23,63.24,31100.0,22.0611,22.0611,22.0193,22.0228,31100.0
2005-04-06 12:55:00,63.23,63.29,63.23,63.26,30200.0,22.0193,22.0402,22.0193,22.0297,30200.0
2005-04-06 13:00:00,63.26,63.27,63.2,63.22,23300.0,22.0297,22.0332,22.0088,22.0158,23300.0
2005-04-06 13:05:00,63.24,63.28,63.22,63.28,15300.0,22.0228,22.0367,22.0158,22.0367,15300.0
2005-04-06 13:10:00,63.28,63.4,63.27,63.36,31200.0,22.0367,22.0785,22.0332,22.0645,31200.0
2005-04-06 13:15:00,63.35,63.36,63.35,63.35,7800.0,22.0611,22.0645,22.0611,22.0611,7800.0
2005-04-06 13:20:00,63.31,63.32,63.25,63.28,19400.0,22.0471,22.0506,22.0262,22.0367,19400.0
2005-04-06 13:25:00,63.28,63.33,63.27,63.31,10500.0,22.0367,22.0541,22.0332,22.0471,10500.0
2005-04-06 13:30:00,63.31,63.35,63.31,63.33,7600.0,22.0471,22.0611,22.0471,22.0541,7600.0
2005-04-06 13:35:00,63.33,63.34,63.29,63.32,5900.0,22.0541,22.0576,22.0402,22.0506,5900.0
2005-04-06 13:40:00,63.32,63.38,63.3,63.31,8100.0,22.0506,22.0715,22.0436,22.0471,8100.0
2005-04-06 13:45:00,63.27,63.34,63.23,63.33,10700.0,22.0332,22.0576,22.0193,22.0541,10700.0
2005-04-06 13:50:00,63.34,63.34,63.2,63.21,8100.0,22.0576,22.0576,22.0088,22.0123,8100.0
2005-04-06 13:55:00,63.2,63.2,63.08,63.18,16600.0,22.0088,22.0088,21.967,22.0019,16600.0
2005-04-06 14:00:00,63.17,63.27,63.11,63.25,18400.0,21.9984,22.0332,21.9775,22.0262,18400.0
2005-04-06 14:05:00,63.25,63.29,63.19,63.21,14200.0,22.0262,22.0402,22.0053,22.0123,14200.0
2005-04-06 14:10:00,63.21,63.28,63.2,63.21,14800.0,22.0123,22.0367,22.0088,22.0123,14800.0
2005-04-06 14:15:00,63.2,63.21,63.11,63.21,27100.0,22.0088,22.0123,21.9775,22.0123,27100.0
2005-04-06 14:20:00,63.2,63.21,63.18,63.19,11000.0,22.0088,22.0123,22.0019,22.0053,11000.0
2005-04-06 14:25:00,63.19,63.24,63.18,63.22,15500.0,22.0053,22.0228,22.0019,22.0158,15500.0
2005-04-06 14:30:00,63.23,63.24,63.18,63.24,7700.0,22.0193,22.0228,22.0019,22.0228,7700.0
2005-04-06 14:35:00,63.2,63.24,63.19,63.21,6100.0,22.0088,22.0228,22.0053,22.0123,6100.0
2005-04-06 14:40:00,63.22,63.28,63.19,63.28,15800.0,22.0158,22.0367,22.0053,22.0367,15800.0
2005-04-06 14:45:00,63.28,63.35,63.25,63.33,19600.0,22.0367,22.0611,22.0262,22.0541,19600.0
2005-04-06 14:50:00,63.35,63.37,63.3,63.37,9100.0,22.0611,22.068,22.0436,22.068,9100.0
2005-04-06 14:55:00,63.38,63.39,63.31,63.35,17300.0,22.0715,22.075,22.0471,22.0611,17300.0
2005-04-06 15:00:00,63.34,63.35,63.24,63.27,36300.0,22.0576,22.0611,22.0228,22.0332,36300.0
2005-04-06 15:05:00,63.27,63.3,63.25,63.3,19200.0,22.0332,22.0436,22.0262,22.0436,19200.0
2005-04-06 15:10:00,63.3,63.3,63.26,63.26,9000.0,22.0436,22.0436,22.0297,22.0297,9000.0
2005-04-06 15:15:00,63.27,63.3,63.23,63.27,21800.0,22.0332,22.0436,22.0193,22.0332,21800.0
2005-04-06 15:20:00,63.26,63.28,63.19,63.25,16800.0,22.0297,22.0367,22.0053,22.0262,16800.0
2005-04-06 15:25:00,63.24,63.24,63.15,63.18,9600.0,22.0228,22.0228,21.9914,22.0019,9600.0
2005-04-06 15:30:00,63.18,63.23,63.17,63.19,22200.0,22.0019,22.0193,21.9984,22.0053,22200.0
2005-04-06 15:35:00,63.19,63.23,63.14,63.15,55800.0,22.0053,22.0193,21.9879,21.9914,55800.0
2005-04-06 15:40:00,63.15,63.16,63.1,63.14,61800.0,21.9914,21.9949,21.974,21.9879,61800.0
2005-04-06 15:45:00,63.15,63.16,63.13,63.15,58700.0,21.9914,21.9949,21.9844,21.9914,58700.0
2005-04-06 15:50:00,63.15,63.18,63.15,63.17,55200.0,21.9914,22.0019,21.9914,21.9984,55200.0
2005-04-06 15:55:00,63.17,63.3,63.15,63.29,116500.0,21.9984,22.0436,21.9914,22.0402,116500.0
2005-04-07 09:30:00,63.87,63.91,63.83,63.88,75500.0,22.2421,22.2561,22.2282,22.2456,75500.0
2005-04-07 09:35:00,63.86,63.88,63.81,63.87,43500.0,22.2387,22.2456,22.2213,22.2421,43500.0
2005-04-07 09:40:00,63.89,63.89,63.78,63.82,53500.0,22.2491,22.2491,22.2108,22.2247,53500.0
2005-04-07 09:45:00,63.8,63.85,63.76,63.85,42200.0,22.2178,22.2352,22.2038,22.2352,42200.0
2005-04-07 09:50:00,63.87,63.9,63.81,63.82,55200.0,22.2421,22.2526,22.2213,22.2247,55200.0
2005-04-07 09:55:00,63.82,63.87,63.81,63.83,37300.0,22.2247,22.2421,22.2213,22.2282,37300.0
2005-04-07 10:00:00,63.83,63.83,63.77,63.79,53200.0,22.2282,22.2282,22.2073,22.2143,53200.0
2005-04-07 10:05:00,63.79,63.8,63.72,63.73,69600.0,22.2143,22.2178,22.1899,22.1934,69600.0
2005-04-07 10:10:00,63.72,63.86,63.72,63.86,8700.0,22.1899,22.2387,22.1899,22.2387,8700.0
2005-04-07 10:15:00,63.94,63.97,63.93,63.97,26400.0,22.2665,22.277,22.263,22.277,26400.0
2005-04-07 10:20:00,63.96,63.99,63.92,63.99,43700.0,22.2735,22.2839,22.2596,22.2839,43700.0
2005-04-07 10:25:00,64.0,64.06,63.98,64.04,50100.0,22.2874,22.3083,22.2805,22.3013,50100.0
2005-04-07 10:30:00,64.04,64.04,63.86,63.88,53000.0,22.3013,22.3013,22.2387,22.2456,53000.0
2005-04-07 10:35:00,63.88,63.97,63.88,63.94,37600.0,22.2456,22.277,22.2456,22.2665,37600.0
2005-04-07 10:40:00,63.94,63.97,63.9,63.91,40600.0,22.2665,22.277,22.2526,22.2561,40600.0
2005-04-07 10:45:00,63.91,64.0,63.88,63.89,62700.0,22.2561,22.2874,22.2456,22.2491,62700.0
2005-04-07 10:50:00,63.87,63.9,63.81,63.82,59400.0,22.2421,22.2526,22.2213,22.2247,59400.0
2005-04-07 10:55:00,63.82,63.82,63.75,63.79,56000.0,22.2247,22.2247,22.2004,22.2143,56000.0
2005-04-07 11:00:00,63.8,63.95,63.79,63.92,52700.0,22.2178,22.27,22.2143,22.2596,52700.0
2005-04-07 11:05:00,63.92,64.0,63.92,63.98,62300.0,22.2596,22.2874,22.2596,22.2805,62300.0
2005-04-07 11:10:00,64.01,64.05,63.92,63.96,53400.0,22.2909,22.3048,22.2596,22.2735,53400.0
2005-04-07 11:15:00,63.95,64.04,63.93,63.93,45200.0,22.27,22.3013,22.263,22.263,45200.0
2005-04-07 11:20:00,63.92,64.06,63.91,64.05,76700.0,22.2596,22.3083,22.2561,22.3048,76700.0
2005-04-07 11:25:00,64.06,64.11,64.04,64.09,41900.0,22.3083,22.3257,22.3013,22.3188,41900.0
2005-04-07 11:30:00,64.09,64.18,64.07,64.07,43600.0,22.3188,22.3501,22.3118,22.3118,43600.0
2005-04-07 11:35:00,64.08,64.17,64.08,64.16,15600.0,22.3153,22.3466,22.3153,22.3431,15600.0
2005-04-07 11:40:00,64.14,64.14,64.11,64.13,5600.0,22.3362,22.3362,22.3257,22.3327,5600.0
2005-04-07 11:45:00,64.14,64.15,64.11,64.13,10000.0,22.3362,22.3397,22.3257,22.3327,10000.0
2005-04-07 11:50:00,64.16,64.2,64.1,64.19,33000.0,22.3431,22.3571,22.3222,22.3536,33000.0
2005-04-07 11:55:00,64.17,64.19,64.14,64.15,7600.0,22.3466,22.3536,22.3362,22.3397,7600.0
2005-04-07 12:00:00,64.17,64.25,64.17,64.2,14600.0,22.3466,22.3745,22.3466,22.3571,14600.0
2005-04-07 12:05:00,64.19,64.19,64.12,64.16,24500.0,22.3536,22.3536,22.3292,22.3431,24500.0
2005-04-07 12:10:00,64.16,64.25,64.15,64.24,23100.0,22.3431,22.3745,22.3397,22.371,23100.0
2005-04-07 12:15:00,64.26,64.37,64.25,64.34,50300.0,22.378,22.4163,22.3745,22.4058,50300.0
2005-04-07 12:20:00,64.34,64.49,64.33,64.4,34200.0,22.4058,22.4581,22.4023,22.4267,34200.0
2005-04-07 12:25:00,64.4,64.46,64.39,64.41,20400.0,22.4267,22.4476,22.4232,22.4302,20400.0
2005-04-07 12:30:00,64.42,64.45,64.33,64.34,48600.0,22.4337,22.4441,22.4023,22.4058,48600.0
2005-04-07 12:35:00,64.35,64.4,64.17,64.17,69600.0,22.4093,22.4267,22.3466,22.3466,69600.0
2005-04-07 12:40:00,64.18,64.18,64.01,64.02,107800.0,22.3501,22.3501,22.2909,22.2944,107800.0
2005-04-07 12:45:00,64.01,64.35,63.98,64.03,169800.0,22.2909,22.4093,22.2805,22.2979,169800.0
2005-04-07 12:50:00,64.03,64.14,64.02,64.06,32400.0,22.2979,22.3362,22.2944,22.3083,32400.0
2005-04-07 12:55:00,64.05,64.06,63.98,64.0,35600.0,22.3048,22.3083,22.2805,22.2874,35600.0
2005-04-07 13:00:00,63.99,64.03,63.96,64.03,26900.0,22.2839,22.2979,22.2735,22.2979,26900.0
2005-04-07 13:05:00,64.03,64.05,63.98,64.0,34400.0,22.2979,22.3048,22.2805,22.2874,34400.0
2005-04-07 13:10:00,64.0,64.0,63.85,63.9,52100.0,22.2874,22.2874,22.2352,22.2526,52100.0
2005-04-07 13:15:00,63.9,63.92,63.7,63.7,100100.0,22.2526,22.2596,22.1829,22.1829,100100.0
2005-04-07 13:20:00,63.67,63.67,63.45,63.47,182100.0,22.1725,22.1725,22.0959,22.1029,182100.0
2005-04-07 13:25:00,63.49,63.59,63.46,63.52,112400.0,22.1098,22.1446,22.0994,22.1203,112400.0
2005-04-07 13:30:00,63.52,63.63,63.51,63.62,87200.0,22.1203,22.1586,22.1168,22.1551,87200.0
2005-04-07 13:35:00,63.62,63.66,63.6,63.64,45200.0,22.1551,22.169,22.1481,22.1621,45200.0
2005-04-07 13:40:00,63.64,63.64,63.55,63.57,28700.0,22.1621,22.1621,22.1307,22.1377,28700.0
2005-04-07 13:45:00,63.57,63.59,63.43,63.43,61600.0,22.1377,22.1446,22.0889,22.0889,61600.0
2005-04-07 13:50:00,63.41,63.48,63.39,63.47,68100.0,22.082,22.1063,22.075,22.1029,68100.0
2005-04-07 13:55:00,63.48,63.48,63.37,63.44,62800.0,22.1063,22.1063,22.068,22.0924,62800.0
2005-04-07 14:00:00,63.44,63.5,63.44,63.46,76800.0,22.0924,22.1133,22.0924,22.0994,76800.0
2005-04-07 14:05:00,63.46,63.46,63.4,63.4,18900.0,22.0994,22.0994,22.0785,22.0785,18900.0
2005-04-07 14:10:00,63.4,63.47,63.37,63.42,48800.0,22.0785,22.1029,22.068,22.0854,48800.0
2005-04-07 14:15:00,63.42,63.48,63.42,63.44,35400.0,22.0854,22.1063,22.0854,22.0924,35400.0
2005-04-07 14:20:00,63.46,63.47,63.44,63.46,32900.0,22.0994,22.1029,22.0924,22.0994,32900.0
2005-04-07 14:25:00,63.46,63.48,63.44,63.44,23900.0,22.0994,22.1063,22.0924,22.0924,23900.0
2005-04-07 14:30:00,63.46,63.65,63.45,63.63,46500.0,22.0994,22.1655,22.0959,22.1586,46500.0
2005-04-07 14:35:00,63.59,63.73,63.5,63.5,37300.0,22.1446,22.1934,22.1133,22.1133,37300.0
2005-04-07 14:40:00,63.5,63.55,63.47,63.54,29200.0,22.1133,22.1307,22.1029,22.1272,29200.0
2005-04-07 14:45:00,63.54,63.64,63.51,63.51,36900.0,22.1272,22.1621,22.1168,22.1168,36900.0
2005-04-07 14:50:00,63.53,63.54,63.51,63.53,19800.0,22.1237,22.1272,22.1168,22.1237,19800.0
2005-04-07 14:55:00,63.53,63.58,63.5,63.58,28900.0,22.1237,22.1412,22.1133,22.1412,28900.0
2005-04-07 15:00:00,63.54,63.64,63.54,63.62,28600.0,22.1272,22.1621,22.1272,22.1551,28600.0
2005-04-07 15:05:00,63.62,63.69,63.6,63.66,18400.0,22.1551,22.1795,22.1481,22.169,18400.0
2005-04-07 15:10:00,63.63,63.73,63.6,63.6,19900.0,22.1586,22.1934,22.1481,22.1481,19900.0
2005-04-07 15:15:00,63.61,63.7,63.6,63.7,15200.0,22.1516,22.1829,22.1481,22.1829,15200.0
2005-04-07 15:20:00,63.65,63.65,63.59,63.61,22700.0,22.1655,22.1655,22.1446,22.1516,22700.0
2005-04-07 15:25:00,63.62,63.68,63.61,63.65,26300.0,22.1551,22.176,22.1516,22.1655,26300.0
2005-04-07 15:30:00,63.65,63.67,63.65,63.67,16900.0,22.1655,22.1725,22.1655,22.1725,16900.0
2005-04-07 15:35:00,63.67,63.67,63.59,63.59,45100.0,22.1725,22.1725,22.1446,22.1446,45100.0
2005-04-07 15:40:00,63.59,63.62,63.58,63.61,102200.0,22.1446,22.1551,22.1412,22.1516,102200.0
2005-04-07 15:45:00,63.61,63.65,63.6,63.6,54100.0,22.1516,22.1655,22.1481,22.1481,54100.0
2005-04-07 15:50:00,63.6,63.61,63.6,63.61,41300.0,22.1481,22.1516,22.1481,22.1516,41300.0
2005-04-07 15:55:00,63.61,63.64,63.6,63.6,92200.0,22.1516,22.1621,22.1481,22.1481,92200.0
2005-04-08 09:30:00,63.39,63.39,63.39,63.39,200.0,22.075,22.075,22.075,22.075,200.0
2005-04-08 09:35:00,63.38,63.42,63.31,63.37,88900.0,22.0715,22.0854,22.0471,22.068,88900.0
2005-04-08 09:40:00,63.4,63.41,63.34,63.39,46200.0,22.0785,22.082,22.0576,22.075,46200.0
2005-04-08 09:45:00,63.39,63.4,63.27,63.28,41700.0,22.075,22.0785,22.0332,22.0367,41700.0
2005-04-08 09:50:00,63.28,63.34,63.27,63.34,37700.0,22.0367,22.0576,22.0332,22.0576,37700.0
2005-04-08 09:55:00,63.34,63.36,63.3,63.35,48500.0,22.0576,22.0645,22.0436,22.0611,48500.0
2005-04-08 10:00:00,63.37,63.37,63.3,63.3,37100.0,22.068,22.068,22.0436,22.0436,37100.0
2005-04-08 10:05:00,63.3,63.31,63.25,63.27,58300.0,22.0436,22.0471,22.0262,22.0332,58300.0
2005-04-08 10:10:00,63.26,63.3,63.21,63.3,73000.0,22.0297,22.0436,22.0123,22.0436,73000.0
2005-04-08 10:15:00,63.29,63.3,63.21,63.21,46300.0,22.0402,22.0436,22.0123,22.0123,46300.0
2005-04-08 10:20:00,63.22,63.24,63.18,63.19,54100.0,22.0158,22.0228,22.0019,22.0053,54100.0
2005-04-08 10:25:00,63.18,63.24,63.15,63.24,29200.0,22.0019,22.0228,21.9914,22.0228,29200.0
2005-04-08 10:30:00,63.21,63.27,63.2,63.25,59800.0,22.0123,22.0332,22.0088,22.0262,59800.0
2005-04-08 10:35:00,63.24,63.25,63.16,63.19,72200.0,22.0228,22.0262,21.9949,22.0053,72200.0
2005-04-08 10:40:00,63.18,63.27,63.16,63.26,44400.0,22.0019,22.0332,21.9949,22.0297,44400.0
2005-04-08 10:45:00,63.25,63.25,63.18,63.24,18900.0,22.0262,22.0262,22.0019,22.0228,18900.0
2005-04-08 10:50:00,63.24,63.34,63.2,63.33,69400.0,22.0228,22.0576,22.0088,22.0541,69400.0
2005-04-08 10:55:00,63.32,63.41,63.32,63.37,114300.0,22.0506,22.082,22.0506,22.068,114300.0
2005-04-08 11:00:00,63.36,63.42,63.35,63.39,117000.0,22.0645,22.0854,22.0611,22.075,117000.0
2005-04-08 11:05:00,63.39,63.44,63.36,63.42,47000.0,22.075,22.0924,22.0645,22.0854,47000.0
2005-04-08 11:10:00,63.43,63.5,63.42,63.47,73500.0,22.0889,22.1133,22.0854,22.1029,73500.0
2005-04-08 11:15:00,63.48,63.58,63.47,63.58,40900.0,22.1063,22.1412,22.1029,22.1412,40900.0
2005-04-08 11:20:00,63.56,63.59,63.52,63.55,37500.0,22.1342,22.1446,22.1203,22.1307,37500.0
2005-04-08 11:25:00,63.56,63.58,63.5,63.51,36100.0,22.1342,22.1412,22.1133,22.1168,36100.0
2005-04-08 11:30:00,63.51,63.6,63.5,63.56,15800.0,22.1168,22.1481,22.1133,22.1342,15800.0
2005-04-08 11:35:00,63.54,63.58,63.54,63.57,20000.0,22.1272,22.1412,22.1272,22.1377,20000.0
2005-04-08 11:40:00,63.57,63.68,63.55,63.63,26400.0,22.1377,22.176,22.1307,22.1586,26400.0
2005-04-08 11:45:00,63.62,63.82,63.57,63.8,32300.0,22.1551,22.2247,22.1377,22.2178,32300.0
2005-04-08 11:50:00,63.8,63.85,63.72,63.79,19600.0,22.2178,22.2352,22.1899,22.2143,19600.0
2005-04-08 11:55:00,63.81,63.82,63.75,63.79,9500.0,22.2213,22.2247,22.2004,22.2143,9500.0
2005-04-08 12:00:00,63.79,63.79,63.6,63.66,26300.0,22.2143,22.2143,22.1481,22.169,26300.0
2005-04-08 12:05:00,63.66,63.7,63.61,63.66,16600.0,22.169,22.1829,22.1516,22.169,16600.0
2005-04-08 12:10:00,63.7,63.73,63.63,63.63,25500.0,22.1829,22.1934,22.1586,22.1586,25500.0
2005-04-08 12:15:00,63.64,63.65,63.63,63.64,6400.0,22.1621,22.1655,22.1586,22.1621,6400.0
2005-04-08 12:20:00,63.65,63.65,63.56,63.58,21500.0,22.1655,22.1655,22.1342,22.1412,21500.0
2005-04-08 12:25:00,63.6,63.6,63.56,63.56,16200.0,22.1481,22.1481,22.1342,22.1342,16200.0
2005-04-08 12:30:00,63.56,63.63,63.56,63.57,19000.0,22.1342,22.1586,22.1342,22.1377,19000.0
2005-04-08 12:35:00,63.58,63.64,63.58,63.58,9100.0,22.1412,22.1621,22.1412,22.1412,9100.0
2005-04-08 12:40:00,63.57,63.63,63.56,63.59,8800.0,22.1377,22.1586,22.1342,22.1446,8800.0
2005-04-08 12:45:00,63.59,63.62,63.59,63.6,5700.0,22.1446,22.1551,22.1446,22.1481,5700.0
2005-04-08 12:50:00,63.6,63.7,63.59,63.7,11500.0,22.1481,22.1829,22.1446,22.1829,11500.0
2005-04-08 12:55:00,63.7,63.7,63.62,63.62,14100.0,22.1829,22.1829,22.1551,22.1551,14100.0
2005-04-08 13:00:00,63.6,63.61,63.56,63.56,15700.0,22.1481,22.1516,22.1342,22.1342,15700.0
2005-04-08 13:05:00,63.56,63.61,63.56,63.59,14600.0,22.1342,22.1516,22.1342,22.1446,14600.0
2005-04-08 13:10:00,63.57,63.6,63.5,63.5,28900.0,22.1377,22.1481,22.1133,22.1133,28900.0
2005-04-08 13:15:00,63.5,63.52,63.43,63.46,27100.0,22.1133,22.1203,22.0889,22.0994,27100.0
2005-04-08 13:20:00,63.46,63.48,63.43,63.44,11300.0,22.0994,22.1063,22.0889,22.0924,11300.0
2005-04-08 13:25:00,63.43,63.48,63.43,63.47,20200.0,22.0889,22.1063,22.0889,22.1029,20200.0
2005-04-08 13:30:00,63.48,63.48,63.43,63.47,40600.0,22.1063,22.1063,22.0889,22.1029,40600.0
2005-04-08 13:35:00,63.46,63.49,63.46,63.47,15400.0,22.0994,22.1098,22.0994,22.1029,15400.0
2005-04-08 13:40:00,63.47,63.5,63.45,63.5,36500.0,22.1029,22.1133,22.0959,22.1133,36500.0
2005-04-08 13:45:00,63.48,63.53,63.45,63.49,9500.0,22.1063,22.1237,22.0959,22.1098,9500.0
2005-04-08 13:50:00,63.5,63.51,63.45,63.45,27200.0,22.1133,22.1168,22.0959,22.0959,27200.0
2005-04-08 13:55:00,63.45,63.46,63.42,63.43,26900.0,22.0959,22.0994,22.0854,22.0889,26900.0
2005-04-08 14:00:00,63.43,63.45,63.41,63.43,27100.0,22.0889,22.0959,22.082,22.0889,27100.0
2005-04-08 14:05:00,63.43,63.47,63.36,63.36,79100.0,22.0889,22.1029,22.0645,22.0645,79100.0
2005-04-08 14:10:00,63.36,63.39,63.28,63.31,23300.0,22.0645,22.075,22.0367,22.0471,23300.0
2005-04-08 14:15:00,63.29,63.37,63.28,63.37,56100.0,22.0402,22.068,22.0367,22.068,56100.0
2005-04-08 14:20:00,63.38,63.38,63.31,63.31,36100.0,22.0715,22.0715,22.0471,22.0471,36100.0
2005-04-08 14:25:00,63.31,63.36,63.31,63.32,15900.0,22.0471,22.0645,22.0471,22.0506,15900.0
2005-04-08 14:30:00,63.32,63.42,63.32,63.42,21800.0,22.0506,22.0854,22.0506,22.0854,21800.0
2005-04-08 14:35:00,63.4,63.41,63.37,63.4,8400.0,22.0785,22.082,22.068,22.0785,8400.0
2005-04-08 14:40:00,63.41,63.43,63.39,63.4,30000.0,22.082,22.0889,22.075,22.0785,30000.0
2005-04-08 14:45:00,63.39,63.4,63.36,63.37,16400.0,22.075,22.0785,22.0645,22.068,16400.0
2005-04-08 14:50:00,63.36,63.36,63.29,63.33,10800.0,22.0645,22.0645,22.0402,22.0541,10800.0
2005-04-08 14:55:00,63.33,63.38,63.3,63.35,55500.0,22.0541,22.0715,22.0436,22.0611,55500.0
2005-04-08 15:00:00,63.36,63.4,63.36,63.37,12300.0,22.0645,22.0785,22.0645,22.068,12300.0
2005-04-08 15:05:00,63.37,63.41,63.36,63.41,12100.0,22.068,22.082,22.0645,22.082,12100.0
2005-04-08 15:10:00,63.41,63.41,63.35,63.35,34300.0,22.082,22.082,22.0611,22.0611,34300.0
2005-04-08 15:15:00,63.35,63.35,63.24,63.24,63300.0,22.0611,22.0611,22.0228,22.0228,63300.0
2005-04-08 15:20:00,63.24,63.27,63.22,63.25,18400.0,22.0228,22.0332,22.0158,22.0262,18400.0
2005-04-08 15:25:00,63.26,63.3,63.25,63.27,27700.0,22.0297,22.0436,22.0262,22.0332,27700.0
2005-04-08 15:30:00,63.28,63.32,63.27,63.29,19800.0,22.0367,22.0506,22.0332,22.0402,19800.0
2005-04-08 15:35:00,63.29,63.3,63.22,63.26,59000.0,22.0402,22.0436,22.0158,22.0297,59000.0
2005-04-08 15:40:00,63.26,63.29,63.25,63.29,64800.0,22.0297,22.0402,22.0262,22.0402,64800.0
2005-04-08 15:45:00,63.29,63.3,63.25,63.25,37300.0,22.0402,22.0436,22.0262,22.0262,37300.0
2005-04-08 15:50:00,63.25,63.26,63.2,63.23,93500.0,22.0262,22.0297,22.0088,22.0193,93500.0
2005-04-08 15:55:00,63.23,63.23,63.13,63.22,149600.0,22.0193,22.0193,21.9844,22.0158,149600.0
2005-04-11 09:30:00,63.53,63.54,63.5,63.51,145200.0,22.1237,22.1272,22.1133,22.1168,145200.0
2005-04-11 09:35:00,63.51,63.57,63.45,63.45,92500.0,22.1168,22.1377,22.0959,22.0959,92500.0
2005-04-11 09:40:00,63.46,63.46,63.39,63.42,110700.0,22.0994,22.0994,22.075,22.0854,110700.0
2005-04-11 09:45:00,63.38,63.46,63.37,63.37,46800.0,22.0715,22.0994,22.068,22.068,46800.0
2005-04-11 09:50:00,63.37,63.38,63.33,63.34,42100.0,22.068,22.0715,22.0541,22.0576,42100.0
2005-04-11 09:55:00,63.32,63.33,63.26,63.32,50600.0,22.0506,22.0541,22.0297,22.0506,50600.0
2005-04-11 10:00:00,63.3,63.31,63.24,63.26,53000.0,22.0436,22.0471,22.0228,22.0297,53000.0
2005-04-11 10:05:00,63.24,63.32,63.22,63.32,50200.0,22.0228,22.0506,22.0158,22.0506,50200.0
2005-04-11 10:10:00,63.31,63.31,63.25,63.26,49100.0,22.0471,22.0471,22.0262,22.0297,49100.0
2005-04-11 10:15:00,63.26,63.29,63.25,63.27,15600.0,22.0297,22.0402,22.0262,22.0332,15600.0
2005-04-11 10:20:00,63.27,63.39,63.25,63.31,72800.0,22.0332,22.075,22.0262,22.0471,72800.0
2005-04-11 10:25:00,63.28,63.3,63.25,63.29,77500.0,22.0367,22.0436,22.0262,22.0402,77500.0
2005-04-11 10:30:00,63.29,63.34,63.27,63.32,66500.0,22.0402,22.0576,22.0332,22.0506,66500.0
2005-04-11 10:35:00,63.33,63.37,63.32,63.35,123700.0,22.0541,22.068,22.0506,22.0611,123700.0
2005-04-11 10:40:00,63.35,63.44,63.33,63.44,33200.0,22.0611,22.0924,22.0541,22.0924,33200.0
2005-04-11 10:45:00,63.45,63.52,63.45,63.49,57700.0,22.0959,22.1203,22.0959,22.1098,57700.0
2005-04-11 10:50:00,63.5,63.52,63.46,63.52,64000.0,22.1133,22.1203,22.0994,22.1203,64000.0
2005-04-11 10:55:00,63.52,63.55,63.47,63.49,37200.0,22.1203,22.1307,22.1029,22.1098,37200.0
2005-04-11 11:00:00,63.49,63.6,63.48,63.58,34700.0,22.1098,22.1481,22.1063,22.1412,34700.0
2005-04-11 11:05:00,63.58,63.61,63.57,63.61,32500.0,22.1412,22.1516,22.1377,22.1516,32500.0
2005-04-11 11:10:00,63.61,63.63,63.55,63.6,131600.0,22.1516,22.1586,22.1307,22.1481,131600.0
2005-04-11 11:15:00,63.6,63.62,63.56,63.57,48200.0,22.1481,22.1551,22.1342,22.1377,48200.0
2005-04-11 11:20:00,63.59,63.61,63.55,63.56,73000.0,22.1446,22.1516,22.1307,22.1342,73000.0
2005-04-11 11:25:00,63.56,63.56,63.52,63.54,17600.0,22.1342,22.1342,22.1203,22.1272,17600.0
2005-04-11 11:30:00,63.52,63.56,63.46,63.53,27400.0,22.1203,22.1342,22.0994,22.1237,27400.0
2005-04-11 11:35:00,63.57,63.58,63.47,63.47,16000.0,22.1377,22.1412,22.1029,22.1029,16000.0
2005-04-11 11:40:00,63.48,63.5,63.43,63.49,12700.0,22.1063,22.1133,22.0889,22.1098,12700.0
2005-04-11 11:45:00,63.48,63.51,63.42,63.46,21700.0,22.1063,22.1168,22.0854,22.0994,21700.0
2005-04-11 11:50:00,63.44,63.46,63.35,63.45,11800.0,22.0924,22.0994,22.0611,22.0959,11800.0
2005-04-11 11:55:00,63.46,63.46,63.38,63.43,6700.0,22.0994,22.0994,22.0715,22.0889,6700.0
2005-04-11 12:00:00,63.43,63.47,63.43,63.44,22300.0,22.0889,22.1029,22.0889,22.0924,22300.0
2005-04-11 12:05:00,63.45,63.46,63.41,63.42,10300.0,22.0959,22.0994,22.082,22.0854,10300.0
2005-04-11 12:10:00,63.45,63.49,63.45,63.49,8000.0,22.0959,22.1098,22.0959,22.1098,8000.0
2005-04-11 12:15:00,63.49,63.49,63.43,63.46,4100.0,22.1098,22.1098,22.0889,22.0994,4100.0
2005-04-11 12:20:00,63.46,63.48,63.46,63.48,6300.0,22.0994,22.1063,22.0994,22.1063,6300.0
2005-04-11 12:25:00,63.46,63.51,63.45,63.46,20200.0,22.0994,22.1168,22.0959,22.0994,20200.0
2005-04-11 12:30:00,63.44,63.49,63.43,63.46,11100.0,22.0924,22.1098,22.0889,22.0994,11100.0
2005-04-11 12:35:00,63.48,63.53,63.47,63.53,22800.0,22.1063,22.1237,22.1029,22.1237,22800.0
2005-04-11 12:40:00,63.53,63.53,63.47,63.5,3500.0,22.1237,22.1237,22.1029,22.1133,3500.0
2005-04-11 12:45:00,63.5,63.5,63.46,63.47,5400.0,22.1133,22.1133,22.0994,22.1029,5400.0
2005-04-11 12:50:00,63.48,63.54,63.48,63.54,20400.0,22.1063,22.1272,22.1063,22.1272,20400.0
2005-04-11 12:55:00,63.54,63.58,63.51,63.57,42000.0,22.1272,22.1412,22.1168,22.1377,42000.0
2005-04-11 13:00:00,63.57,63.57,63.49,63.5,14500.0,22.1377,22.1377,22.1098,22.1133,14500.0
2005-04-11 13:05:00,63.5,63.5,63.46,63.47,6700.0,22.1133,22.1133,22.0994,22.1029,6700.0
2005-04-11 13:10:00,63.46,63.46,63.43,63.43,14200.0,22.0994,22.0994,22.0889,22.0889,14200.0
2005-04-11 13:15:00,63.44,63.45,63.42,63.43,18200.0,22.0924,22.0959,22.0854,22.0889,18200.0
2005-04-11 13:20:00,63.43,63.43,63.4,63.42,22200.0,22.0889,22.0889,22.0785,22.0854,22200.0
2005-04-11 13:25:00,63.43,63.43,63.4,63.4,5100.0,22.0889,22.0889,22.0785,22.0785,5100.0
2005-04-11 13:30:00,63.4,63.4,63.36,63.4,25100.0,22.0785,22.0785,22.0645,22.0785,25100.0
2005-04-11 13:35:00,63.39,63.41,63.39,63.4,18100.0,22.075,22.082,22.075,22.0785,18100.0
2005-04-11 13:40:00,63.4,63.46,63.4,63.42,30600.0,22.0785,22.0994,22.0785,22.0854,30600.0
2005-04-11 13:45:00,63.42,63.5,63.41,63.44,41400.0,22.0854,22.1133,22.082,22.0924,41400.0
2005-04-11 13:50:00,63.44,63.5,63.4,63.48,64200.0,22.0924,22.1133,22.0785,22.1063,64200.0
2005-04-11 13:55:00,63.48,63.55,63.48,63.48,62000.0,22.1063,22.1307,22.1063,22.1063,62000.0
2005-04-11 14:00:00,63.48,63.49,63.45,63.45,55200.0,22.1063,22.1098,22.0959,22.0959,55200.0
2005-04-11 14:05:00,63.46,63.49,63.45,63.47,16200.0,22.0994,22.1098,22.0959,22.1029,16200.0
2005-04-11 14:10:00,63.49,63.49,63.44,63.49,7400.0,22.1098,22.1098,22.0924,22.1098,7400.0
2005-04-11 14:15:00,63.47,63.5,63.47,63.5,17600.0,22.1029,22.1133,22.1029,22.1133,17600.0
2005-04-11 14:20:00,63.53,63.55,63.5,63.53,12600.0,22.1237,22.1307,22.1133,22.1237,12600.0
2005-04-11 14:25:00,63.53,63.6,63.53,63.6,25000.0,22.1237,22.1481,22.1237,22.1481,25000.0
2005-04-11 14:30:00,63.6,63.63,63.57,63.63,22200.0,22.1481,22.1586,22.1377,22.1586,22200.0
2005-04-11 14:35:00,63.63,63.7,63.62,63.7,58100.0,22.1586,22.1829,22.1551,22.1829,58100.0
2005-04-11 14:40:00,63.68,63.75,63.66,63.75,19600.0,22.176,22.2004,22.169,22.2004,19600.0
2005-04-11 14:45:00,63.74,63.78,63.72,63.72,27900.0,22.1969,22.2108,22.1899,22.1899,27900.0
2005-04-11 14:50:00,63.73,63.75,63.69,63.73,39500.0,22.1934,22.2004,22.1795,22.1934,39500.0
2005-04-11 14:55:00,63.71,63.75,63.6,63.71,59200.0,22.1864,22.2004,22.1481,22.1864,59200.0
2005-04-11 15:00:00,63.7,63.71,63.65,63.66,23200.0,22.1829,22.1864,22.1655,22.169,23200.0
2005-04-11 15:05:00,63.66,63.71,63.65,63.66,32400.0,22.169,22.1864,22.1655,22.169,32400.0
2005-04-11 15:10:00,63.67,63.67,63.6,63.62,33200.0,22.1725,22.1725,22.1481,22.1551,33200.0
2005-04-11 15:15:00,63.63,63.69,63.62,63.66,20000.0,22.1586,22.1795,22.1551,22.169,20000.0
2005-04-11 15:20:00,63.65,63.66,63.65,63.65,17400.0,22.1655,22.169,22.1655,22.1655,17400.0
2005-04-11 15:25:00,63.66,63.7,63.66,63.69,20300.0,22.169,22.1829,22.169,22.1795,20300.0
2005-04-11 15:30:00,63.68,63.68,63.53,63.61,32000.0,22.176,22.176,22.1237,22.1516,32000.0
2005-04-11 15:35:00,63.58,63.61,63.54,63.59,22400.0,22.1412,22.1516,22.1272,22.1446,22400.0
2005-04-11 15:40:00,63.59,63.63,63.58,63.6,157700.0,22.1446,22.1586,22.1412,22.1481,157700.0
2005-04-11 15:45:00,63.61,63.61,63.57,63.57,32900.0,22.1516,22.1516,22.1377,22.1377,32900.0
2005-04-11 15:50:00,63.57,63.62,63.56,63.61,41400.0,22.1377,22.1551,22.1342,22.1516,41400.0
2005-04-11 15:55:00,63.62,63.63,63.57,63.63,93500.0,22.1551,22.1586,22.1377,22.1586,93500.0
2005-04-12 09:30:00,63.3,63.33,63.29,63.32,79700.0,22.0436,22.0541,22.0402,22.0506,79700.0
2005-04-12 09:35:00,63.31,63.4,63.3,63.4,63500.0,22.0471,22.0785,22.0436,22.0785,63500.0
2005-04-12 09:40:00,63.4,63.45,63.31,63.34,101200.0,22.0785,22.0959,22.0471,22.0576,101200.0
2005-04-12 09:45:00,63.34,63.37,63.28,63.35,95200.0,22.0576,22.068,22.0367,22.0611,95200.0
2005-04-12 09:50:00,63.37,63.42,63.33,63.41,199800.0,22.068,22.0854,22.0541,22.082,199800.0
2005-04-12 09:55:00,63.39,63.46,63.37,63.46,44600.0,22.075,22.0994,22.068,22.0994,44600.0
2005-04-12 10:00:00,63.44,63.44,63.26,63.27,60900.0,22.0924,22.0924,22.0297,22.0332,60900.0
2005-04-12 10:05:00,63.27,63.33,63.18,63.19,125100.0,22.0332,22.0541,22.0019,22.0053,125100.0
2005-04-12 10:10:00,63.18,63.24,63.16,63.16,86900.0,22.0019,22.0228,21.9949,21.9949,86900.0
2005-04-12 10:15:00,63.17,63.2,63.16,63.18,49000.0,21.9984,22.0088,21.9949,22.0019,49000.0
2005-04-12 10:20:00,63.19,63.23,63.19,63.22,28000.0,22.0053,22.0193,22.0053,22.0158,28000.0
2005-04-12 10:25:00,63.22,63.23,63.15,63.18,36700.0,22.0158,22.0193,21.9914,22.0019,36700.0
2005-04-12 10:30:00,63.18,63.2,63.14,63.18,69200.0,22.0019,22.0088,21.9879,22.0019,69200.0
2005-04-12 10:35:00,63.17,63.2,63.13,63.13,100000.0,21.9984,22.0088,21.9844,21.9844,100000.0
2005-04-12 10:40:00,63.12,63.14,63.05,63.1,56700.0,21.981,21.9879,21.9566,21.974,56700.0
2005-04-12 10:45:00,63.1,63.1,62.96,62.97,76500.0,21.974,21.974,21.9252,21.9287,76500.0
2005-04-12 10:50:00,62.98,62.98,62.88,62.98,119100.0,21.9322,21.9322,21.8974,21.9322,119100.0
2005-04-12 10:55:00,63.0,63.0,62.91,62.98,43500.0,21.9392,21.9392,21.9078,21.9322,43500.0
2005-04-12 11:00:00,62.98,62.99,62.89,62.89,61100.0,21.9322,21.9357,21.9009,21.9009,61100.0
2005-04-12 11:05:00,62.91,62.93,62.87,62.91,78700.0,21.9078,21.9148,21.8939,21.9078,78700.0
2005-04-12 11:10:00,62.91,62.93,62.87,62.91,160700.0,21.9078,21.9148,21.8939,21.9078,160700.0
2005-04-12 11:15:00,62.9,62.98,62.9,62.95,20100.0,21.9044,21.9322,21.9044,21.9218,20100.0
2005-04-12 11:20:00,62.94,62.97,62.9,62.92,143400.0,21.9183,21.9287,21.9044,21.9113,143400.0
2005-04-12 11:25:00,62.92,62.95,62.91,62.93,47300.0,21.9113,21.9218,21.9078,21.9148,47300.0
2005-04-12 11:30:00,62.92,62.92,62.87,62.87,11400.0,21.9113,21.9113,21.8939,21.8939,11400.0
2005-04-12 11:35:00,62.86,62.86,62.78,62.78,27400.0,21.8904,21.8904,21.8626,21.8626,27400.0
2005-04-12 11:40:00,62.76,62.79,62.7,62.73,38000.0,21.8556,21.866,21.8347,21.8452,38000.0
2005-04-12 11:45:00,62.7,62.74,62.69,62.69,40700.0,21.8347,21.8486,21.8312,21.8312,40700.0
2005-04-12 11:50:00,62.67,62.7,62.62,62.62,45100.0,21.8243,21.8347,21.8068,21.8068,45100.0
2005-04-12 11:55:00,62.63,62.68,62.62,62.68,18000.0,21.8103,21.8277,21.8068,21.8277,18000.0
2005-04-12 12:00:00,62.67,62.67,62.62,62.64,31100.0,21.8243,21.8243,21.8068,21.8138,31100.0
2005-04-12 12:05:00,62.64,62.66,62.64,62.64,3800.0,21.8138,21.8208,21.8138,21.8138,3800.0
2005-04-12 12:10:00,62.64,62.67,62.64,62.67,36700.0,21.8138,21.8243,21.8138,21.8243,36700.0
2005-04-12 12:15:00,62.67,62.7,62.65,62.66,9500.0,21.8243,21.8347,21.8173,21.8208,9500.0
2005-04-12 12:20:00,62.66,62.66,62.64,62.65,14200.0,21.8208,21.8208,21.8138,21.8173,14200.0
2005-04-12 12:25:00,62.64,62.64,62.56,62.58,21900.0,21.8138,21.8138,21.786,21.7929,21900.0
2005-04-12 12:30:00,62.56,62.58,62.56,62.58,23000.0,21.786,21.7929,21.786,21.7929,23000.0
2005-04-12 12:35:00,62.58,62.59,62.55,62.55,20900.0,21.7929,21.7964,21.7825,21.7825,20900.0
2005-04-12 12:40:00,62.58,62.6,62.56,62.6,17500.0,21.7929,21.7999,21.786,21.7999,17500.0
2005-04-12 12:45:00,62.6,62.6,62.55,62.59,30800.0,21.7999,21.7999,21.7825,21.7964,30800.0
2005-04-12 12:50:00,62.59,62.59,62.56,62.58,10000.0,21.7964,21.7964,21.786,21.7929,10000.0
2005-04-12 12:55:00,62.58,62.59,62.56,62.57,8000.0,21.7929,21.7964,21.786,21.7894,8000.0
2005-04-12 13:00:00,62.56,62.57,62.55,62.55,5100.0,21.786,21.7894,21.7825,21.7825,5100.0
2005-04-12 13:05:00,62.6,62.65,62.56,62.6,135200.0,21.7999,21.8173,21.786,21.7999,135200.0
2005-04-12 13:10:00,62.63,62.64,62.59,62.6,17400.0,21.8103,21.8138,21.7964,21.7999,17400.0
2005-04-12 13:15:00,62.6,62.6,62.53,62.58,12900.0,21.7999,21.7999,21.7755,21.7929,12900.0
2005-04-12 13:20:00,62.58,62.58,62.51,62.53,11800.0,21.7929,21.7929,21.7685,21.7755,11800.0
2005-04-12 13:25:00,62.53,62.54,62.5,62.5,21200.0,21.7755,21.779,21.7651,21.7651,21200.0
2005-04-12 13:30:00,62.5,62.5,62.42,62.45,52700.0,21.7651,21.7651,21.7372,21.7476,52700.0
2005-04-12 13:35:00,62.44,62.44,62.36,62.36,14000.0,21.7442,21.7442,21.7163,21.7163,14000.0
2005-04-12 13:40:00,62.37,62.42,62.35,62.38,44900.0,21.7198,21.7372,21.7128,21.7233,44900.0
2005-04-12 13:45:00,62.39,62.41,62.36,62.36,25800.0,21.7268,21.7337,21.7163,21.7163,25800.0
2005-04-12 13:50:00,62.34,62.35,62.31,62.34,82800.0,21.7093,21.7128,21.6989,21.7093,82800.0
2005-04-12 13:55:00,62.34,62.38,62.33,62.38,62000.0,21.7093,21.7233,21.7059,21.7233,62000.0
2005-04-12 14:00:00,62.38,62.53,62.33,62.48,54700.0,21.7233,21.7755,21.7059,21.7581,54700.0
2005-04-12 14:05:00,62.52,62.55,62.46,62.55,73900.0,21.772,21.7825,21.7511,21.7825,73900.0
2005-04-12 14:10:00,62.55,62.62,62.53,62.54,87200.0,21.7825,21.8068,21.7755,21.779,87200.0
2005-04-12 14:15:00,62.53,62.58,62.52,62.52,62700.0,21.7755,21.7929,21.772,21.772,62700.0
2005-04-12 14:20:00,62.54,62.58,62.5,62.53,88000.0,21.779,21.7929,21.7651,21.7755,88000.0
2005-04-12 14:25:00,62.51,62.55,62.45,62.51,84100.0,21.7685,21.7825,21.7476,21.7685,84100.0
2005-04-12 14:30:00,62.49,62.51,62.4,62.4,56800.0,21.7616,21.7685,21.7302,21.7302,56800.0
2005-04-12 14:35:00,62.4,62.43,62.39,62.4,48200.0,21.7302,21.7407,21.7268,21.7302,48200.0
2005-04-12 14:40:00,62.41,62.49,62.39,62.46,42500.0,21.7337,21.7616,21.7268,21.7511,42500.0
2005-04-12 14:45:00,62.48,62.52,62.42,62.49,54200.0,21.7581,21.772,21.7372,21.7616,54200.0
2005-04-12 14:50:00,62.5,62.55,62.47,62.5,41900.0,21.7651,21.7825,21.7546,21.7651,41900.0
2005-04-12 14:55:00,62.5,62.61,62.49,62.61,57400.0,21.7651,21.8034,21.7616,21.8034,57400.0
2005-04-12 15:00:00,62.61,62.66,62.6,62.66,118700.0,21.8034,21.8208,21.7999,21.8208,118700.0
2005-04-12 15:05:00,62.67,62.7,62.64,62.69,67400.0,21.8243,21.8347,21.8138,21.8312,67400.0
2005-04-12 15:10:00,62.69,62.7,62.63,62.64,84100.0,21.8312,21.8347,21.8103,21.8138,84100.0
2005-04-12 15:15:00,62.64,62.64,62.59,62.59,81900.0,21.8138,21.8138,21.7964,21.7964,81900.0
2005-04-12 15:20:00,62.59,62.64,62.59,62.61,45500.0,21.7964,21.8138,21.7964,21.8034,45500.0
2005-04-12 15:25:00,62.61,62.64,62.55,62.64,38200.0,21.8034,21.8138,21.7825,21.8138,38200.0
2005-04-12 15:30:00,62.64,62.73,62.63,62.71,42300.0,21.8138,21.8452,21.8103,21.8382,42300.0
2005-04-12 15:35:00,62.71,62.75,62.71,62.72,63800.0,21.8382,21.8521,21.8382,21.8417,63800.0
2005-04-12 15:40:00,62.72,62.72,62.66,62.69,36600.0,21.8417,21.8417,21.8208,21.8312,36600.0
2005-04-12 15:45:00,62.66,62.69,62.66,62.67,40000.0,21.8208,21.8312,21.8208,21.8243,40000.0
2005-04-12 15:50:00,62.67,62.69,62.6,62.61,44600.0,21.8243,21.8312,21.7999,21.8034,44600.0
2005-04-12 15:55:00,62.6,62.66,62.6,62.66,58600.0,21.7999,21.8208,21.7999,21.8208,58600.0
2005-04-13 09:30:00,61.97,61.97,61.97,61.97,0.0,21.5805,21.5805,21.5805,21.5805,0.0
2005-04-13 09:35:00,61.98,62.07,61.96,62.02,156900.0,21.584,21.6153,21.577,21.5979,156900.0
2005-04-13 09:40:00,62.02,62.08,62.02,62.05,91200.0,21.5979,21.6188,21.5979,21.6083,91200.0
2005-04-13 09:45:00,62.08,62.1,62.04,62.07,31900.0,21.6188,21.6258,21.6049,21.6153,31900.0
2005-04-13 09:50:00,62.07,62.11,62.07,62.11,86600.0,21.6153,21.6292,21.6153,21.6292,86600.0
2005-04-13 09:55:00,62.11,62.14,62.05,62.1,165600.0,21.6292,21.6397,21.6083,21.6258,165600.0
2005-04-13 10:00:00,62.11,62.12,62.07,62.07,60800.0,21.6292,21.6327,21.6153,21.6153,60800.0
2005-04-13 10:05:00,62.08,62.14,62.07,62.13,53300.0,21.6188,21.6397,21.6153,21.6362,53300.0
2005-04-13 10:10:00,62.13,62.18,62.12,62.16,61100.0,21.6362,21.6536,21.6327,21.6467,61100.0
2005-04-13 10:15:00,62.16,62.2,62.15,62.18,53300.0,21.6467,21.6606,21.6432,21.6536,53300.0
2005-04-13 10:20:00,62.17,62.25,62.17,62.22,63000.0,21.6501,21.678,21.6501,21.6675,63000.0
2005-04-13 10:25:00,62.2,62.21,62.13,62.17,53100.0,21.6606,21.6641,21.6362,21.6501,53100.0
2005-04-13 10:30:00,62.17,62.19,62.01,62.02,84700.0,21.6501,21.6571,21.5944,21.5979,84700.0
2005-04-13 10:35:00,62.02,62.08,62.01,62.08,106900.0,21.5979,21.6188,21.5944,21.6188,106900.0
2005-04-13 10:40:00,62.08,62.09,61.99,62.06,55400.0,21.6188,21.6223,21.5875,21.6118,55400.0
2005-04-13 10:45:00,62.06,62.08,62.02,62.03,129700.0,21.6118,21.6188,21.5979,21.6014,129700.0
2005-04-13 10:50:00,62.02,62.08,62.0,62.05,54800.0,21.5979,21.6188,21.5909,21.6083,54800.0
2005-04-13 10:55:00,62.05,62.09,62.0,62.01,39500.0,21.6083,21.6223,21.5909,21.5944,39500.0
2005-04-13 11:00:00,62.01,62.12,62.01,62.11,61900.0,21.5944,21.6327,21.5944,21.6292,61900.0
2005-04-13 11:05:00,62.14,62.23,62.11,62.17,75800.0,21.6397,21.671,21.6292,21.6501,75800.0
2005-04-13 11:10:00,62.16,62.2,62.15,62.18,60600.0,21.6467,21.6606,21.6432,21.6536,60600.0
2005-04-13 11:15:00,62.19,62.25,62.18,62.21,56000.0,21.6571,21.678,21.6536,21.6641,56000.0
2005-04-13 11:20:00,62.24,62.26,62.22,62.22,77000.0,21.6745,21.6815,21.6675,21.6675,77000.0
2005-04-13 11:25:00,62.22,62.23,62.12,62.14,47700.0,21.6675,21.671,21.6327,21.6397,47700.0
2005-04-13 11:30:00,62.14,62.18,62.0,62.05,61800.0,21.6397,21.6536,21.5909,21.6083,61800.0
2005-04-13 11:35:00,62.05,62.12,62.03,62.05,39500.0,21.6083,21.6327,21.6014,21.6083,39500.0
2005-04-13 11:40:00,62.05,62.13,62.05,62.11,16500.0,21.6083,21.6362,21.6083,21.6292,16500.0
2005-04-13 11:45:00,62.1,62.11,62.04,62.06,8400.0,21.6258,21.6292,21.6049,21.6118,8400.0
2005-04-13 11:50:00,62.06,62.12,62.03,62.1,10600.0,21.6118,21.6327,21.6014,21.6258,10600.0
2005-04-13 11:55:00,62.1,62.12,62.05,62.1,10800.0,21.6258,21.6327,21.6083,21.6258,10800.0
2005-04-13 12:00:00,62.09,62.11,62.06,62.07,19000.0,21.6223,21.6292,21.6118,21.6153,19000.0
2005-04-13 12:05:00,62.09,62.1,61.94,62.0,56300.0,21.6223,21.6258,21.57,21.5909,56300.0
2005-04-13 12:10:00,62.01,62.03,61.88,61.88,17400.0,21.5944,21.6014,21.5491,21.5491,17400.0
2005-04-13 12:15:00,61.87,61.89,61.78,61.79,63200.0,21.5457,21.5526,21.5143,21.5178,63200.0
2005-04-13 12:20:00,61.79,61.79,61.71,61.72,59100.0,21.5178,21.5178,21.4899,21.4934,59100.0
2005-04-13 12:25:00,61.72,61.74,61.6,61.7,81900.0,21.4934,21.5004,21.4516,21.4865,81900.0
2005-04-13 12:30:00,61.7,61.7,61.62,61.64,49600.0,21.4865,21.4865,21.4586,21.4656,49600.0
2005-04-13 12:35:00,61.66,61.75,61.54,61.56,42900.0,21.4725,21.5039,21.4307,21.4377,42900.0
2005-04-13 12:40:00,61.54,61.59,61.51,61.57,22600.0,21.4307,21.4482,21.4203,21.4412,22600.0
2005-04-13 12:45:00,61.56,61.62,61.56,61.6,14600.0,21.4377,21.4586,21.4377,21.4516,14600.0
2005-04-13 12:50:00,61.56,61.59,61.53,61.53,16100.0,21.4377,21.4482,21.4273,21.4273,16100.0
2005-04-13 12:55:00,61.52,61.54,61.5,61.51,19100.0,21.4238,21.4307,21.4168,21.4203,19100.0
2005-04-13 13:00:00,61.51,61.6,61.5,61.6,15100.0,21.4203,21.4516,21.4168,21.4516,15100.0
2005-04-13 13:05:00,61.6,61.68,61.56,61.63,17300.0,21.4516,21.4795,21.4377,21.4621,17300.0
2005-04-13 13:10:00,61.63,61.64,61.6,61.63,17200.0,21.4621,21.4656,21.4516,21.4621,17200.0
2005-04-13 13:15:00,61.63,61.65,61.55,61.56,39200.0,21.4621,21.4691,21.4342,21.4377,39200.0
2005-04-13 13:20:00,61.56,61.56,61.44,61.45,68900.0,21.4377,21.4377,21.3959,21.3994,68900.0
2005-04-13 13:25:00,61.45,61.48,61.43,61.45,23600.0,21.3994,21.4099,21.3924,21.3994,23600.0
2005-04-13 13:30:00,61.47,61.47,61.34,61.35,57500.0,21.4064,21.4064,21.3611,21.3646,57500.0
2005-04-13 13:35:00,61.35,61.35,61.25,61.26,89400.0,21.3646,21.3646,21.3298,21.3332,89400.0
2005-04-13 13:40:00,61.26,61.34,61.25,61.29,41200.0,21.3332,21.3611,21.3298,21.3437,41200.0
2005-04-13 13:45:00,61.3,61.32,61.2,61.28,38300.0,21.3472,21.3541,21.3123,21.3402,38300.0
2005-04-13 13:50:00,61.32,61.35,61.26,61.35,32000.0,21.3541,21.3646,21.3332,21.3646,32000.0
2005-04-13 13:55:00,61.31,61.33,61.26,61.29,16000.0,21.3507,21.3576,21.3332,21.3437,16000.0
2005-04-13 14:00:00,61.3,61.32,61.25,61.27,29300.0,21.3472,21.3541,21.3298,21.3367,29300.0
2005-04-13 14:05:00,61.27,61.27,61.2,61.24,22300.0,21.3367,21.3367,21.3123,21.3263,22300.0
2005-04-13 14:10:00,61.25,61.25,61.15,61.16,37100.0,21.3298,21.3298,21.2949,21.2984,37100.0
2005-04-13 14:15:00,61.19,61.28,61.18,61.28,22000.0,21.3089,21.3402,21.3054,21.3402,22000.0
2005-04-13 14:20:00,61.29,61.29,61.25,61.25,43900.0,21.3437,21.3437,21.3298,21.3298,43900.0
2005-04-13 14:25:00,61.25,61.32,61.25,61.32,33900.0,21.3298,21.3541,21.3298,21.3541,33900.0
2005-04-13 14:30:00,61.3,61.34,61.25,61.3,62100.0,21.3472,21.3611,21.3298,21.3472,62100.0
2005-04-13 14:35:00,61.29,61.32,61.27,61.32,52400.0,21.3437,21.3541,21.3367,21.3541,52400.0
2005-04-13 14:40:00,61.31,61.36,61.29,61.36,80300.0,21.3507,21.3681,21.3437,21.3681,80300.0
2005-04-13 14:45:00,61.36,61.39,61.34,61.38,45000.0,21.3681,21.3785,21.3611,21.375,45000.0
2005-04-13 14:50:00,61.38,61.39,61.35,61.35,27600.0,21.375,21.3785,21.3646,21.3646,27600.0
2005-04-13 14:55:00,61.36,61.36,61.26,61.31,35600.0,21.3681,21.3681,21.3332,21.3507,35600.0
2005-04-13 15:00:00,61.3,61.35,61.24,61.24,123100.0,21.3472,21.3646,21.3263,21.3263,123100.0
2005-04-13 15:05:00,61.24,61.31,61.21,61.3,81400.0,21.3263,21.3507,21.3158,21.3472,81400.0
2005-04-13 15:10:00,61.3,61.32,61.2,61.26,72800.0,21.3472,21.3541,21.3123,21.3332,72800.0
2005-04-13 15:15:00,61.26,61.28,61.21,61.25,49800.0,21.3332,21.3402,21.3158,21.3298,49800.0
2005-04-13 15:20:00,61.25,61.34,61.25,61.33,27400.0,21.3298,21.3611,21.3298,21.3576,27400.0
2005-04-13 15:25:00,61.32,61.35,61.27,61.3,30900.0,21.3541,21.3646,21.3367,21.3472,30900.0
2005-04-13 15:30:00,61.29,61.33,61.26,61.3,43100.0,21.3437,21.3576,21.3332,21.3472,43100.0
2005-04-13 15:35:00,61.33,61.41,61.3,61.39,145300.0,21.3576,21.3855,21.3472,21.3785,145300.0
2005-04-13 15:40:00,61.39,61.39,61.3,61.3,39700.0,21.3785,21.3785,21.3472,21.3472,39700.0
2005-04-13 15:45:00,61.3,61.38,61.28,61.32,105000.0,21.3472,21.375,21.3402,21.3541,105000.0
2005-04-13 15:50:00,61.31,61.33,61.29,61.29,135900.0,21.3507,21.3576,21.3437,21.3437,135900.0
2005-04-13 15:55:00,61.3,61.31,61.28,61.3,120800.0,21.3472,21.3507,21.3402,21.3472,120800.0
2005-04-14 09:30:00,61.35,61.35,61.35,61.35,0.0,21.3646,21.3646,21.3646,21.3646,0.0
2005-04-14 09:35:00,61.4,61.42,61.26,61.3,122000.0,21.382,21.389,21.3332,21.3472,122000.0
2005-04-14 09:40:00,61.3,61.32,61.21,61.3,228600.0,21.3472,21.3541,21.3158,21.3472,228600.0
2005-04-14 09:45:00,61.29,61.3,61.22,61.23,98300.0,21.3437,21.3472,21.3193,21.3228,98300.0
2005-04-14 09:50:00,61.19,61.2,61.11,61.17,48500.0,21.3089,21.3123,21.281,21.3019,48500.0
2005-04-14 09:55:00,61.2,61.27,61.15,61.15,85200.0,21.3123,21.3367,21.2949,21.2949,85200.0
2005-04-14 10:00:00,61.12,61.12,60.93,60.93,151300.0,21.2845,21.2845,21.2183,21.2183,151300.0
2005-04-14 10:05:00,61.0,61.0,60.84,60.87,49400.0,21.2427,21.2427,21.187,21.1974,49400.0
2005-04-14 10:10:00,60.86,60.88,60.75,60.79,118100.0,21.1939,21.2009,21.1556,21.1696,118100.0
2005-04-14 10:15:00,60.8,60.85,60.68,60.77,113500.0,21.173,21.1905,21.1313,21.1626,113500.0
2005-04-14 10:20:00,60.77,60.8,60.68,60.7,88000.0,21.1626,21.173,21.1313,21.1382,88000.0
2005-04-14 10:25:00,60.68,60.76,60.57,60.73,93300.0,21.1313,21.1591,21.093,21.1487,93300.0
2005-04-14 10:30:00,60.73,60.78,60.67,60.77,90600.0,21.1487,21.1661,21.1278,21.1626,90600.0
2005-04-14 10:35:00,60.76,60.79,60.72,60.73,61600.0,21.1591,21.1696,21.1452,21.1487,61600.0
2005-04-14 10:40:00,60.73,60.79,60.73,60.75,63000.0,21.1487,21.1696,21.1487,21.1556,63000.0
2005-04-14 10:45:00,60.75,60.86,60.73,60.84,97200.0,21.1556,21.1939,21.1487,21.187,97200.0
2005-04-14 10:50:00,60.84,61.01,60.83,60.99,201400.0,21.187,21.2462,21.1835,21.2392,201400.0
2005-04-14 10:55:00,61.0,61.06,60.93,61.04,91900.0,21.2427,21.2636,21.2183,21.2566,91900.0
2005-04-14 11:00:00,61.0,61.04,60.98,60.99,134300.0,21.2427,21.2566,21.2357,21.2392,134300.0
2005-04-14 11:05:00,60.98,61.09,60.96,61.05,146900.0,21.2357,21.274,21.2288,21.2601,146900.0
2005-04-14 11:10:00,61.05,61.07,60.97,61.01,112800.0,21.2601,21.2671,21.2322,21.2462,112800.0
2005-04-14 11:15:00,61.01,61.04,60.99,61.0,43900.0,21.2462,21.2566,21.2392,21.2427,43900.0
2005-04-14 11:20:00,61.0,61.03,60.97,61.0,45700.0,21.2427,21.2531,21.2322,21.2427,45700.0
2005-04-14 11:25:00,61.0,61.07,60.98,61.02,77400.0,21.2427,21.2671,21.2357,21.2497,77400.0
2005-04-14 11:30:00,61.02,61.07,60.96,61.03,102500.0,21.2497,21.2671,21.2288,21.2531,102500.0
2005-04-14 11:35:00,61.03,61.08,61.0,61.04,26800.0,21.2531,21.2706,21.2427,21.2566,26800.0
2005-04-14 11:40:00,61.04,61.04,60.98,60.98,11900.0,21.2566,21.2566,21.2357,21.2357,11900.0
2005-04-14 11:45:00,60.97,60.97,60.88,60.88,24800.0,21.2322,21.2322,21.2009,21.2009,24800.0
2005-04-14 11:50:00,60.88,60.9,60.75,60.78,53500.0,21.2009,21.2079,21.1556,21.1661,53500.0
2005-04-14 11:55:00,60.78,60.78,60.71,60.71,32700.0,21.1661,21.1661,21.1417,21.1417,32700.0
2005-04-14 12:00:00,60.7,60.71,60.66,60.71,16100.0,21.1382,21.1417,21.1243,21.1417,16100.0
2005-04-14 12:05:00,60.72,60.76,60.68,60.76,14900.0,21.1452,21.1591,21.1313,21.1591,14900.0
2005-04-14 12:10:00,60.76,60.8,60.7,60.75,16700.0,21.1591,21.173,21.1382,21.1556,16700.0
2005-04-14 12:15:00,60.77,60.78,60.68,60.71,16300.0,21.1626,21.1661,21.1313,21.1417,16300.0
2005-04-14 12:20:00,60.68,60.68,60.63,60.63,12900.0,21.1313,21.1313,21.1138,21.1138,12900.0
2005-04-14 12:25:00,60.65,60.67,60.62,60.63,16700.0,21.1208,21.1278,21.1104,21.1138,16700.0
2005-04-14 12:30:00,60.63,60.68,60.56,60.64,36600.0,21.1138,21.1313,21.0895,21.1173,36600.0
2005-04-14 12:35:00,60.64,60.7,60.62,60.66,17200.0,21.1173,21.1382,21.1104,21.1243,17200.0
2005-04-14 12:40:00,60.69,60.78,60.65,60.71,34000.0,21.1347,21.1661,21.1208,21.1417,34000.0
2005-04-14 12:45:00,60.71,60.77,60.7,60.75,21200.0,21.1417,21.1626,21.1382,21.1556,21200.0
2005-04-14 12:50:00,60.75,60.75,60.72,60.74,16000.0,21.1556,21.1556,21.1452,21.1522,16000.0
2005-04-14 12:55:00,60.75,60.78,60.74,60.78,17000.0,21.1556,21.1661,21.1522,21.1661,17000.0
2005-04-14 13:00:00,60.75,60.77,60.63,60.64,19100.0,21.1556,21.1626,21.1138,21.1173,19100.0
2005-04-14 13:05:00,60.64,60.64,60.57,60.58,15400.0,21.1173,21.1173,21.093,21.0964,15400.0
2005-04-14 13:10:00,60.59,60.62,60.54,60.58,53500.0,21.0999,21.1104,21.0825,21.0964,53500.0
2005-04-14 13:15:00,60.58,60.63,60.51,60.51,33600.0,21.0964,21.1138,21.0721,21.0721,33600.0
2005-04-14 13:20:00,60.52,60.6,60.52,60.55,17900.0,21.0755,21.1034,21.0755,21.086,17900.0
2005-04-14 13:25:00,60.55,60.65,60.52,60.65,26200.0,21.086,21.1208,21.0755,21.1208,26200.0
2005-04-14 13:30:00,60.62,60.67,60.62,60.67,66100.0,21.1104,21.1278,21.1104,21.1278,66100.0
2005-04-14 13:35:00,60.66,60.69,60.6,60.65,33300.0,21.1243,21.1347,21.1034,21.1208,33300.0
2005-04-14 13:40:00,60.64,60.65,60.6,60.61,22500.0,21.1173,21.1208,21.1034,21.1069,22500.0
2005-04-14 13:45:00,60.61,60.65,60.6,60.6,19100.0,21.1069,21.1208,21.1034,21.1034,19100.0
2005-04-14 13:50:00,60.62,60.68,60.6,60.66,72500.0,21.1104,21.1313,21.1034,21.1243,72500.0
2005-04-14 13:55:00,60.67,60.76,60.65,60.74,66200.0,21.1278,21.1591,21.1208,21.1522,66200.0
2005-04-14 14:00:00,60.76,60.83,60.75,60.79,37600.0,21.1591,21.1835,21.1556,21.1696,37600.0
2005-04-14 14:05:00,60.79,60.87,60.79,60.85,29100.0,21.1696,21.1974,21.1696,21.1905,29100.0
2005-04-14 14:10:00,60.84,60.93,60.82,60.92,51000.0,21.187,21.2183,21.18,21.2148,51000.0
2005-04-14 14:15:00,60.9,60.99,60.9,60.99,28200.0,21.2079,21.2392,21.2079,21.2392,28200.0
2005-04-14 14:20:00,60.97,61.04,60.95,61.04,21600.0,21.2322,21.2566,21.2253,21.2566,21600.0
2005-04-14 14:25:00,61.01,61.02,60.87,60.96,57900.0,21.2462,21.2497,21.1974,21.2288,57900.0
2005-04-14 14:30:00,60.94,60.95,60.82,60.86,14700.0,21.2218,21.2253,21.18,21.1939,14700.0
2005-04-14 14:35:00,60.86,60.91,60.83,60.91,49700.0,21.1939,21.2114,21.1835,21.2114,49700.0
2005-04-14 14:40:00,60.9,60.98,60.86,60.92,40900.0,21.2079,21.2357,21.1939,21.2148,40900.0
2005-04-14 14:45:00,60.94,60.95,60.9,60.9,25800.0,21.2218,21.2253,21.2079,21.2079,25800.0
2005-04-14 14:50:00,60.92,60.92,60.75,60.81,27400.0,21.2148,21.2148,21.1556,21.1765,27400.0
2005-04-14 14:55:00,60.81,60.85,60.75,60.79,27500.0,21.1765,21.1905,21.1556,21.1696,27500.0
2005-04-14 15:00:00,60.8,60.82,60.72,60.74,27300.0,21.173,21.18,21.1452,21.1522,27300.0
2005-04-14 15:05:00,60.75,60.75,60.61,60.67,31200.0,21.1556,21.1556,21.1069,21.1278,31200.0
2005-04-14 15:10:00,60.63,60.76,60.63,60.75,42300.0,21.1138,21.1591,21.1138,21.1556,42300.0
2005-04-14 15:15:00,60.76,60.82,60.74,60.8,39700.0,21.1591,21.18,21.1522,21.173,39700.0
2005-04-14 15:20:00,60.8,60.83,60.79,60.8,53600.0,21.173,21.1835,21.1696,21.173,53600.0
2005-04-14 15:25:00,60.79,60.79,60.73,60.75,15600.0,21.1696,21.1696,21.1487,21.1556,15600.0
2005-04-14 15:30:00,60.77,60.81,60.73,60.79,31600.0,21.1626,21.1765,21.1487,21.1696,31600.0
2005-04-14 15:35:00,60.78,60.8,60.7,60.73,35600.0,21.1661,21.173,21.1382,21.1487,35600.0
2005-04-14 15:40:00,60.73,60.73,60.54,60.54,79400.0,21.1487,21.1487,21.0825,21.0825,79400.0
2005-04-14 15:45:00,60.55,60.58,60.5,60.51,90500.0,21.086,21.0964,21.0686,21.0721,90500.0
2005-04-14 15:50:00,60.5,60.58,60.4,60.57,152600.0,21.0686,21.0964,21.0338,21.093,152600.0
2005-04-14 15:55:00,60.56,60.63,60.54,60.57,73700.0,21.0895,21.1138,21.0825,21.093,73700.0
2005-04-15 09:30:00,60.66,60.66,60.62,60.62,76400.0,21.1243,21.1243,21.1104,21.1104,76400.0
2005-04-15 09:35:00,60.63,60.68,60.52,60.55,71400.0,21.1138,21.1313,21.0755,21.086,71400.0
2005-04-15 09:40:00,60.55,60.55,60.47,60.47,105700.0,21.086,21.086,21.0581,21.0581,105700.0
2005-04-15 09:45:00,60.47,60.56,60.45,60.56,86700.0,21.0581,21.0895,21.0512,21.0895,86700.0
2005-04-15 09:50:00,60.55,60.6,60.48,60.51,69100.0,21.086,21.1034,21.0616,21.0721,69100.0
2005-04-15 09:55:00,60.46,60.53,60.42,60.47,54600.0,21.0546,21.079,21.0407,21.0581,54600.0
2005-04-15 10:00:00,60.47,60.55,60.45,60.52,67100.0,21.0581,21.086,21.0512,21.0755,67100.0
2005-04-15 10:05:00,60.52,60.54,60.5,60.5,70200.0,21.0755,21.0825,21.0686,21.0686,70200.0
2005-04-15 10:10:00,60.5,60.53,60.44,60.45,97600.0,21.0686,21.079,21.0477,21.0512,97600.0
2005-04-15 10:15:00,60.45,60.64,60.44,60.61,115200.0,21.0512,21.1173,21.0477,21.1069,115200.0
2005-04-15 10:20:00,60.63,60.7,60.6,60.69,111900.0,21.1138,21.1382,21.1034,21.1347,111900.0
2005-04-15 10:25:00,60.7,60.7,60.57,60.57,99900.0,21.1382,21.1382,21.093,21.093,99900.0
2005-04-15 10:30:00,60.59,60.66,60.59,60.6,86900.0,21.0999,21.1243,21.0999,21.1034,86900.0
2005-04-15 10:35:00,60.62,60.64,60.59,60.59,36000.0,21.1104,21.1173,21.0999,21.0999,36000.0
2005-04-15 10:40:00,60.6,60.61,60.54,60.59,52800.0,21.1034,21.1069,21.0825,21.0999,52800.0
2005-04-15 10:45:00,60.59,60.64,60.56,60.58,35200.0,21.0999,21.1173,21.0895,21.0964,35200.0
2005-04-15 10:50:00,60.58,60.64,60.57,60.61,24800.0,21.0964,21.1173,21.093,21.1069,24800.0
2005-04-15 10:55:00,60.62,60.69,60.62,60.67,19700.0,21.1104,21.1347,21.1104,21.1278,19700.0
2005-04-15 11:00:00,60.66,60.66,60.6,60.65,26300.0,21.1243,21.1243,21.1034,21.1208,26300.0
2005-04-15 11:05:00,60.64,60.66,60.6,60.61,17200.0,21.1173,21.1243,21.1034,21.1069,17200.0
2005-04-15 11:10:00,60.61,60.64,60.57,60.58,46400.0,21.1069,21.1173,21.093,21.0964,46400.0
2005-04-15 11:15:00,60.59,60.61,60.5,60.51,29600.0,21.0999,21.1069,21.0686,21.0721,29600.0
2005-04-15 11:20:00,60.51,60.52,60.46,60.46,48800.0,21.0721,21.0755,21.0546,21.0546,48800.0
2005-04-15 11:25:00,60.47,60.5,60.43,60.43,10700.0,21.0581,21.0686,21.0442,21.0442,10700.0
2005-04-15 11:30:00,60.4,60.41,60.15,60.2,39700.0,21.0338,21.0372,20.9467,20.9641,39700.0
2005-04-15 11:35:00,60.21,60.22,60.1,60.12,29500.0,20.9676,20.9711,20.9293,20.9362,29500.0
2005-04-15 11:40:00,60.15,60.17,60.05,60.14,20100.0,20.9467,20.9537,20.9119,20.9432,20100.0
2005-04-15 11:45:00,60.14,60.14,60.03,60.05,26400.0,20.9432,20.9432,20.9049,20.9119,26400.0
2005-04-15 11:50:00,60.04,60.07,59.74,59.8,210900.0,20.9084,20.9188,20.8039,20.8248,210900.0
2005-04-15 11:55:00,59.75,59.89,59.75,59.89,104000.0,20.8074,20.8561,20.8074,20.8561,104000.0
2005-04-15 12:00:00,59.9,59.91,59.85,59.91,52200.0,20.8596,20.8631,20.8422,20.8631,52200.0
2005-04-15 12:05:00,59.91,59.95,59.9,59.9,54300.0,20.8631,20.877,20.8596,20.8596,54300.0
2005-04-15 12:10:00,59.9,59.93,59.82,59.83,48400.0,20.8596,20.8701,20.8318,20.8353,48400.0
2005-04-15 12:15:00,59.83,59.85,59.78,59.78,33500.0,20.8353,20.8422,20.8178,20.8178,33500.0
2005-04-15 12:20:00,59.78,59.79,59.67,59.77,26700.0,20.8178,20.8213,20.7795,20.8144,26700.0
2005-04-15 12:25:00,59.77,59.77,59.56,59.56,40600.0,20.8144,20.8144,20.7412,20.7412,40600.0
2005-04-15 12:30:00,59.6,59.64,59.45,59.55,72600.0,20.7552,20.7691,20.7029,20.7377,72600.0
2005-04-15 12:35:00,59.55,59.58,59.47,59.53,27300.0,20.7377,20.7482,20.7099,20.7308,27300.0
2005-04-15 12:40:00,59.53,59.53,59.3,59.35,51700.0,20.7308,20.7308,20.6507,20.6681,51700.0
2005-04-15 12:45:00,59.36,59.39,59.0,59.01,111200.0,20.6716,20.682,20.5462,20.5497,111200.0
2005-04-15 12:50:00,59.0,59.1,58.75,59.1,308500.0,20.5462,20.581,20.4592,20.581,308500.0
2005-04-15 12:55:00,59.07,59.17,59.01,59.1,68900.0,20.5706,20.6054,20.5497,20.581,68900.0
2005-04-15 13:00:00,59.12,59.26,59.12,59.26,42800.0,20.588,20.6368,20.588,20.6368,42800.0
2005-04-15 13:05:00,59.26,59.3,59.15,59.26,76200.0,20.6368,20.6507,20.5984,20.6368,76200.0
2005-04-15 13:10:00,59.3,59.5,59.25,59.44,75700.0,20.6507,20.7203,20.6333,20.6994,75700.0
2005-04-15 13:15:00,59.45,59.47,59.3,59.37,68500.0,20.7029,20.7099,20.6507,20.6751,68500.0
2005-04-15 13:20:00,59.36,59.45,59.31,59.45,43700.0,20.6716,20.7029,20.6542,20.7029,43700.0
2005-04-15 13:25:00,59.48,59.72,59.44,59.67,78000.0,20.7134,20.7969,20.6994,20.7795,78000.0
2005-04-15 13:30:00,59.66,59.73,59.64,59.7,65500.0,20.7761,20.8004,20.7691,20.79,65500.0
2005-04-15 13:35:00,59.7,59.8,59.61,59.63,57300.0,20.79,20.8248,20.7586,20.7656,57300.0
2005-04-15 13:40:00,59.67,59.69,59.62,59.66,17500.0,20.7795,20.7865,20.7621,20.7761,17500.0
2005-04-15 13:45:00,59.65,59.65,59.48,59.53,48000.0,20.7726,20.7726,20.7134,20.7308,48000.0
2005-04-15 13:50:00,59.54,59.55,59.43,59.46,31300.0,20.7343,20.7377,20.696,20.7064,31300.0
2005-04-15 13:55:00,59.46,59.46,59.44,59.45,14300.0,20.7064,20.7064,20.6994,20.7029,14300.0
2005-04-15 14:00:00,59.45,59.47,59.4,59.45,37500.0,20.7029,20.7099,20.6855,20.7029,37500.0
2005-04-15 14:05:00,59.45,59.46,59.39,59.41,20400.0,20.7029,20.7064,20.682,20.689,20400.0
2005-04-15 14:10:00,59.41,59.45,59.32,59.39,72600.0,20.689,20.7029,20.6577,20.682,72600.0
2005-04-15 14:15:00,59.4,59.46,59.37,59.45,60400.0,20.6855,20.7064,20.6751,20.7029,60400.0
2005-04-15 14:20:00,59.45,59.51,59.41,59.41,81400.0,20.7029,20.7238,20.689,20.689,81400.0
2005-04-15 14:25:00,59.41,59.45,59.38,59.43,14800.0,20.689,20.7029,20.6785,20.696,14800.0
2005-04-15 14:30:00,59.43,59.49,59.4,59.48,51300.0,20.696,20.7169,20.6855,20.7134,51300.0
2005-04-15 14:35:00,59.48,59.52,59.42,59.44,40300.0,20.7134,20.7273,20.6925,20.6994,40300.0
2005-04-15 14:40:00,59.44,59.44,59.33,59.35,39900.0,20.6994,20.6994,20.6611,20.6681,39900.0
2005-04-15 14:45:00,59.37,59.42,59.34,59.36,17700.0,20.6751,20.6925,20.6646,20.6716,17700.0
2005-04-15 14:50:00,59.34,59.35,59.3,59.3,30600.0,20.6646,20.6681,20.6507,20.6507,30600.0
2005-04-15 14:55:00,59.3,59.34,59.27,59.33,58500.0,20.6507,20.6646,20.6402,20.6611,58500.0
2005-04-15 15:00:00,59.33,59.45,59.33,59.38,26300.0,20.6611,20.7029,20.6611,20.6785,26300.0
2005-04-15 15:05:00,59.38,59.42,59.32,59.32,25200.0,20.6785,20.6925,20.6577,20.6577,25200.0
2005-04-15 15:10:00,59.32,59.38,59.31,59.38,34800.0,20.6577,20.6785,20.6542,20.6785,34800.0
2005-04-15 15:15:00,59.37,59.42,59.33,59.35,55000.0,20.6751,20.6925,20.6611,20.6681,55000.0
2005-04-15 15:20:00,59.35,59.35,59.23,59.31,152300.0,20.6681,20.6681,20.6263,20.6542,152300.0
2005-04-15 15:25:00,59.28,59.34,59.27,59.28,20000.0,20.6437,20.6646,20.6402,20.6437,20000.0
2005-04-15 15:30:00,59.29,59.5,59.29,59.45,51100.0,20.6472,20.7203,20.6472,20.7029,51100.0
2005-04-15 15:35:00,59.45,59.53,59.44,59.53,127800.0,20.7029,20.7308,20.6994,20.7308,127800.0
2005-04-15 15:40:00,59.53,59.57,59.48,59.54,128800.0,20.7308,20.7447,20.7134,20.7343,128800.0
2005-04-15 15:45:00,59.52,59.65,59.52,59.58,224600.0,20.7273,20.7726,20.7273,20.7482,224600.0
2005-04-15 15:50:00,59.59,59.59,59.51,59.53,175200.0,20.7517,20.7517,20.7238,20.7308,175200.0
2005-04-15 15:55:00,59.53,59.53,59.42,59.42,75800.0,20.7308,20.7308,20.6925,20.6925,75800.0
2005-04-18 09:30:00,59.13,59.13,59.13,59.13,900.0,20.5915,20.5915,20.5915,20.5915,900.0
2005-04-18 09:35:00,59.1,59.1,59.0,59.0,102900.0,20.581,20.581,20.5462,20.5462,102900.0
2005-04-18 09:40:00,58.99,59.01,58.86,58.94,135800.0,20.5427,20.5497,20.4975,20.5253,135800.0
2005-04-18 09:45:00,58.94,58.99,58.89,58.89,58300.0,20.5253,20.5427,20.5079,20.5079,58300.0
2005-04-18 09:50:00,58.89,59.01,58.89,58.98,93700.0,20.5079,20.5497,20.5079,20.5392,93700.0
2005-04-18 09:55:00,58.98,59.1,58.98,59.05,109700.0,20.5392,20.581,20.5392,20.5636,109700.0
2005-04-18 10:00:00,59.05,59.16,59.05,59.15,73100.0,20.5636,20.6019,20.5636,20.5984,73100.0
2005-04-18 10:05:00,59.15,59.15,59.06,59.1,78400.0,20.5984,20.5984,20.5671,20.581,78400.0
2005-04-18 10:10:00,59.1,59.25,59.07,59.24,110300.0,20.581,20.6333,20.5706,20.6298,110300.0
2005-04-18 10:15:00,59.24,59.32,59.2,59.3,103100.0,20.6298,20.6577,20.6159,20.6507,103100.0
2005-04-18 10:20:00,59.31,59.41,59.3,59.4,82400.0,20.6542,20.689,20.6507,20.6855,82400.0
2005-04-18 10:25:00,59.39,59.46,59.37,59.44,176800.0,20.682,20.7064,20.6751,20.6994,176800.0
2005-04-18 10:30:00,59.45,59.54,59.43,59.48,76400.0,20.7029,20.7343,20.696,20.7134,76400.0
2005-04-18 10:35:00,59.49,59.49,59.45,59.45,48300.0,20.7169,20.7169,20.7029,20.7029,48300.0
2005-04-18 10:40:00,59.47,59.49,59.4,59.46,79000.0,20.7099,20.7169,20.6855,20.7064,79000.0
2005-04-18 10:45:00,59.46,59.47,59.36,59.43,147100.0,20.7064,20.7099,20.6716,20.696,147100.0
2005-04-18 10:50:00,59.43,59.53,59.41,59.53,89800.0,20.696,20.7308,20.689,20.7308,89800.0
2005-04-18 10:55:00,59.53,59.6,59.5,59.6,37300.0,20.7308,20.7552,20.7203,20.7552,37300.0
2005-04-18 11:00:00,59.6,59.73,59.59,59.69,62700.0,20.7552,20.8004,20.7517,20.7865,62700.0
2005-04-18 11:05:00,59.63,59.65,59.6,59.63,82500.0,20.7656,20.7726,20.7552,20.7656,82500.0
2005-04-18 11:10:00,59.64,59.78,59.63,59.69,66900.0,20.7691,20.8178,20.7656,20.7865,66900.0
2005-04-18 11:15:00,59.69,59.77,59.67,59.74,51700.0,20.7865,20.8144,20.7795,20.8039,51700.0
2005-04-18 11:20:00,59.73,59.81,59.73,59.73,35700.0,20.8004,20.8283,20.8004,20.8004,35700.0
2005-04-18 11:25:00,59.75,59.8,59.71,59.72,43700.0,20.8074,20.8248,20.7935,20.7969,43700.0
2005-04-18 11:30:00,59.72,59.8,59.72,59.78,44700.0,20.7969,20.8248,20.7969,20.8178,44700.0
2005-04-18 11:35:00,59.78,59.83,59.61,59.69,52400.0,20.8178,20.8353,20.7586,20.7865,52400.0
2005-04-18 11:40:00,59.71,59.74,59.67,59.71,53700.0,20.7935,20.8039,20.7795,20.7935,53700.0
2005-04-18 11:45:00,59.71,59.75,59.65,59.75,53100.0,20.7935,20.8074,20.7726,20.8074,53100.0
2005-04-18 11:50:00,59.75,59.8,59.66,59.69,38500.0,20.8074,20.8248,20.7761,20.7865,38500.0
2005-04-18 11:55:00,59.71,59.72,59.66,59.66,26900.0,20.7935,20.7969,20.7761,20.7761,26900.0
2005-04-18 12:00:00,59.66,59.67,59.59,59.61,25200.0,20.7761,20.7795,20.7517,20.7586,25200.0
2005-04-18 12:05:00,59.6,59.61,59.55,59.58,20700.0,20.7552,20.7586,20.7377,20.7482,20700.0
2005-04-18 12:10:00,59.59,59.66,59.57,59.63,20100.0,20.7517,20.7761,20.7447,20.7656,20100.0
2005-04-18 12:15:00,59.63,59.65,59.61,59.61,23400.0,20.7656,20.7726,20.7586,20.7586,23400.0
2005-04-18 12:20:00,59.61,59.65,59.55,59.61,37500.0,20.7586,20.7726,20.7377,20.7586,37500.0
2005-04-18 12:25:00,59.61,59.63,59.57,59.58,13000.0,20.7586,20.7656,20.7447,20.7482,13000.0
2005-04-18 12:30:00,59.57,59.6,59.57,59.6,19000.0,20.7447,20.7552,20.7447,20.7552,19000.0
2005-04-18 12:35:00,59.6,59.68,59.6,59.67,46800.0,20.7552,20.783,20.7552,20.7795,46800.0
2005-04-18 12:40:00,59.67,59.75,59.67,59.75,38600.0,20.7795,20.8074,20.7795,20.8074,38600.0
2005-04-18 12:45:00,59.74,59.75,59.73,59.74,16000.0,20.8039,20.8074,20.8004,20.8039,16000.0
2005-04-18 12:50:00,59.75,59.84,59.75,59.76,67100.0,20.8074,20.8387,20.8074,20.8109,67100.0
2005-04-18 12:55:00,59.76,59.83,59.76,59.77,54400.0,20.8109,20.8353,20.8109,20.8144,54400.0
2005-04-18 13:00:00,59.78,59.89,59.75,59.89,12800.0,20.8178,20.8561,20.8074,20.8561,12800.0
2005-04-18 13:05:00,59.9,59.95,59.81,59.95,44300.0,20.8596,20.877,20.8283,20.877,44300.0
2005-04-18 13:10:00,59.89,59.95,59.89,59.91,29000.0,20.8561,20.877,20.8561,20.8631,29000.0
2005-04-18 13:15:00,59.92,59.97,59.92,59.95,40200.0,20.8666,20.884,20.8666,20.877,40200.0
2005-04-18 13:20:00,59.95,59.95,59.75,59.75,21700.0,20.877,20.877,20.8074,20.8074,21700.0
2005-04-18 13:25:00,59.75,59.89,59.73,59.89,25500.0,20.8074,20.8561,20.8004,20.8561,25500.0
2005-04-18 13:30:00,59.87,59.96,59.87,59.92,17600.0,20.8492,20.8805,20.8492,20.8666,17600.0
2005-04-18 13:35:00,59.93,59.93,59.77,59.89,21600.0,20.8701,20.8701,20.8144,20.8561,21600.0
2005-04-18 13:40:00,59.89,59.93,59.85,59.93,16600.0,20.8561,20.8701,20.8422,20.8701,16600.0
2005-04-18 13:45:00,59.93,59.93,59.9,59.91,15700.0,20.8701,20.8701,20.8596,20.8631,15700.0
2005-04-18 13:50:00,59.92,59.92,59.87,59.88,15500.0,20.8666,20.8666,20.8492,20.8527,15500.0
2005-04-18 13:55:00,59.89,59.9,59.85,59.9,23100.0,20.8561,20.8596,20.8422,20.8596,23100.0
2005-04-18 14:00:00,59.9,59.96,59.87,59.95,20000.0,20.8596,20.8805,20.8492,20.877,20000.0
2005-04-18 14:05:00,59.96,59.99,59.9,59.92,21200.0,20.8805,20.891,20.8596,20.8666,21200.0
2005-04-18 14:10:00,59.93,59.93,59.81,59.86,16500.0,20.8701,20.8701,20.8283,20.8457,16500.0
2005-04-18 14:15:00,59.88,59.93,59.84,59.87,27300.0,20.8527,20.8701,20.8387,20.8492,27300.0
2005-04-18 14:20:00,59.87,59.87,59.77,59.77,12700.0,20.8492,20.8492,20.8144,20.8144,12700.0
2005-04-18 14:25:00,59.77,59.8,59.75,59.77,15100.0,20.8144,20.8248,20.8074,20.8144,15100.0
2005-04-18 14:30:00,59.79,59.8,59.75,59.8,12500.0,20.8213,20.8248,20.8074,20.8248,12500.0
2005-04-18 14:35:00,59.8,59.85,59.79,59.79,8700.0,20.8248,20.8422,20.8213,20.8213,8700.0
2005-04-18 14:40:00,59.79,59.79,59.71,59.71,15800.0,20.8213,20.8213,20.7935,20.7935,15800.0
2005-04-18 14:45:00,59.71,59.76,59.7,59.7,14100.0,20.7935,20.8109,20.79,20.79,14100.0
2005-04-18 14:50:00,59.7,59.76,59.7,59.74,13900.0,20.79,20.8109,20.79,20.8039,13900.0
2005-04-18 14:55:00,59.73,59.82,59.69,59.81,27100.0,20.8004,20.8318,20.7865,20.8283,27100.0
2005-04-18 15:00:00,59.81,59.83,59.75,59.75,19800.0,20.8283,20.8353,20.8074,20.8074,19800.0
2005-04-18 15:05:00,59.73,59.78,59.69,59.74,24000.0,20.8004,20.8178,20.7865,20.8039,24000.0
2005-04-18 15:10:00,59.75,59.77,59.66,59.67,45600.0,20.8074,20.8144,20.7761,20.7795,45600.0
2005-04-18 15:15:00,59.67,59.75,59.67,59.72,37500.0,20.7795,20.8074,20.7795,20.7969,37500.0
2005-04-18 15:20:00,59.74,59.85,59.69,59.84,76300.0,20.8039,20.8422,20.7865,20.8387,76300.0
2005-04-18 15:25:00,59.84,59.87,59.77,59.84,61700.0,20.8387,20.8492,20.8144,20.8387,61700.0
2005-04-18 15:30:00,59.83,59.87,59.77,59.78,67200.0,20.8353,20.8492,20.8144,20.8178,67200.0
2005-04-18 15:35:00,59.75,59.75,59.71,59.74,45000.0,20.8074,20.8074,20.7935,20.8039,45000.0
2005-04-18 15:40:00,59.74,59.77,59.72,59.77,55900.0,20.8039,20.8144,20.7969,20.8144,55900.0
2005-04-18 15:45:00,59.77,59.83,59.75,59.78,85400.0,20.8144,20.8353,20.8074,20.8178,85400.0
2005-04-18 15:50:00,59.78,59.82,59.75,59.81,91500.0,20.8178,20.8318,20.8074,20.8283,91500.0
2005-04-18 15:55:00,59.81,59.86,59.77,59.8,113500.0,20.8283,20.8457,20.8144,20.8248,113500.0
2005-04-19 09:30:00,60.4,60.46,60.39,60.46,127300.0,21.0338,21.0546,21.0303,21.0546,127300.0
2005-04-19 09:35:00,60.46,60.48,60.43,60.44,71500.0,21.0546,21.0616,21.0442,21.0477,71500.0
2005-04-19 09:40:00,60.44,60.49,60.39,60.46,57200.0,21.0477,21.0651,21.0303,21.0546,57200.0
2005-04-19 09:45:00,60.46,60.49,60.43,60.43,42200.0,21.0546,21.0651,21.0442,21.0442,42200.0
2005-04-19 09:50:00,60.43,60.45,60.38,60.45,62000.0,21.0442,21.0512,21.0268,21.0512,62000.0
2005-04-19 09:55:00,60.45,60.54,60.44,60.5,62000.0,21.0512,21.0825,21.0477,21.0686,62000.0
2005-04-19 10:00:00,60.5,60.52,60.46,60.51,95100.0,21.0686,21.0755,21.0546,21.0721,95100.0
2005-04-19 10:05:00,60.52,60.63,60.51,60.62,73400.0,21.0755,21.1138,21.0721,21.1104,73400.0
2005-04-19 10:10:00,60.62,60.73,60.61,60.64,76200.0,21.1104,21.1487,21.1069,21.1173,76200.0
2005-04-19 10:15:00,60.64,60.64,60.56,60.56,113500.0,21.1173,21.1173,21.0895,21.0895,113500.0
2005-04-19 10:20:00,60.56,60.64,60.53,60.59,95100.0,21.0895,21.1173,21.079,21.0999,95100.0
2005-04-19 10:25:00,60.59,60.67,60.59,60.66,46100.0,21.0999,21.1278,21.0999,21.1243,46100.0
2005-04-19 10:30:00,60.67,60.8,60.67,60.78,44500.0,21.1278,21.173,21.1278,21.1661,44500.0
2005-04-19 10:35:00,60.79,60.82,60.76,60.82,35000.0,21.1696,21.18,21.1591,21.18,35000.0
2005-04-19 10:40:00,60.81,60.82,60.75,60.76,25500.0,21.1765,21.18,21.1556,21.1591,25500.0
2005-04-19 10:45:00,60.76,60.76,60.63,60.63,32200.0,21.1591,21.1591,21.1138,21.1138,32200.0
2005-04-19 10:50:00,60.64,60.66,60.6,60.64,23000.0,21.1173,21.1243,21.1034,21.1173,23000.0
2005-04-19 10:55:00,60.65,60.66,60.61,60.65,63700.0,21.1208,21.1243,21.1069,21.1208,63700.0
2005-04-19 11:00:00,60.67,60.73,60.65,60.72,46600.0,21.1278,21.1487,21.1208,21.1452,46600.0
2005-04-19 11:05:00,60.73,60.74,60.7,60.72,20500.0,21.1487,21.1522,21.1382,21.1452,20500.0
2005-04-19 11:10:00,60.71,60.73,60.69,60.7,28400.0,21.1417,21.1487,21.1347,21.1382,28400.0
2005-04-19 11:15:00,60.71,60.74,60.7,60.72,20700.0,21.1417,21.1522,21.1382,21.1452,20700.0
2005-04-19 11:20:00,60.72,60.73,60.69,60.72,20900.0,21.1452,21.1487,21.1347,21.1452,20900.0
2005-04-19 11:25:00,60.74,60.86,60.74,60.83,52600.0,21.1522,21.1939,21.1522,21.1835,52600.0
2005-04-19 11:30:00,60.83,60.86,60.79,60.86,19400.0,21.1835,21.1939,21.1696,21.1939,19400.0
2005-04-19 11:35:00,60.85,60.86,60.8,60.83,39600.0,21.1905,21.1939,21.173,21.1835,39600.0
2005-04-19 11:40:00,60.82,60.83,60.81,60.83,21300.0,21.18,21.1835,21.1765,21.1835,21300.0
2005-04-19 11:45:00,60.84,60.9,60.82,60.85,16800.0,21.187,21.2079,21.18,21.1905,16800.0
2005-04-19 11:50:00,60.85,60.85,60.82,60.84,13700.0,21.1905,21.1905,21.18,21.187,13700.0
2005-04-19 11:55:00,60.84,60.92,60.84,60.86,25900.0,21.187,21.2148,21.187,21.1939,25900.0
2005-04-19 12:00:00,60.86,60.87,60.84,60.85,12900.0,21.1939,21.1974,21.187,21.1905,12900.0
2005-04-19 12:05:00,60.86,60.95,60.86,60.92,39100.0,21.1939,21.2253,21.1939,21.2148,39100.0
2005-04-19 12:10:00,60.95,60.95,60.87,60.87,9100.0,21.2253,21.2253,21.1974,21.1974,9100.0
2005-04-19 12:15:00,60.9,60.9,60.85,60.86,7600.0,21.2079,21.2079,21.1905,21.1939,7600.0
2005-04-19 12:20:00,60.86,60.9,60.81,60.81,43400.0,21.1939,21.2079,21.1765,21.1765,43400.0
2005-04-19 12:25:00,60.81,60.83,60.74,60.83,30300.0,21.1765,21.1835,21.1522,21.1835,30300.0
2005-04-19 12:30:00,60.84,60.89,60.84,60.88,14000.0,21.187,21.2044,21.187,21.2009,14000.0
2005-04-19 12:35:00,60.87,60.88,60.82,60.85,15400.0,21.1974,21.2009,21.18,21.1905,15400.0
2005-04-19 12:40:00,60.87,60.88,60.83,60.87,16000.0,21.1974,21.2009,21.1835,21.1974,16000.0
2005-04-19 12:45:00,60.85,60.87,60.83,60.83,11500.0,21.1905,21.1974,21.1835,21.1835,11500.0
2005-04-19 12:50:00,60.83,60.87,60.79,60.86,25800.0,21.1835,21.1974,21.1696,21.1939,25800.0
2005-04-19 12:55:00,60.81,60.88,60.81,60.86,16200.0,21.1765,21.2009,21.1765,21.1939,16200.0
2005-04-19 13:00:00,60.87,60.87,60.81,60.83,15900.0,21.1974,21.1974,21.1765,21.1835,15900.0
2005-04-19 13:05:00,60.83,60.91,60.83,60.9,14900.0,21.1835,21.2114,21.1835,21.2079,14900.0
2005-04-19 13:10:00,60.91,60.92,60.87,60.88,9700.0,21.2114,21.2148,21.1974,21.2009,9700.0
2005-04-19 13:15:00,60.87,60.88,60.81,60.86,17500.0,21.1974,21.2009,21.1765,21.1939,17500.0
2005-04-19 13:20:00,60.84,60.88,60.82,60.86,12400.0,21.187,21.2009,21.18,21.1939,12400.0
2005-04-19 13:25:00,60.84,60.9,60.82,60.89,20500.0,21.187,21.2079,21.18,21.2044,20500.0
2005-04-19 13:30:00,60.87,60.87,60.8,60.8,13900.0,21.1974,21.1974,21.173,21.173,13900.0
2005-04-19 13:35:00,60.8,60.87,60.77,60.81,39500.0,21.173,21.1974,21.1626,21.1765,39500.0
2005-04-19 13:40:00,60.83,60.87,60.8,60.82,51000.0,21.1835,21.1974,21.173,21.18,51000.0
2005-04-19 13:45:00,60.82,60.93,60.82,60.9,51300.0,21.18,21.2183,21.18,21.2079,51300.0
2005-04-19 13:50:00,60.89,60.92,60.85,60.9,33300.0,21.2044,21.2148,21.1905,21.2079,33300.0
2005-04-19 13:55:00,60.87,60.97,60.87,60.97,25600.0,21.1974,21.2322,21.1974,21.2322,25600.0
2005-04-19 14:00:00,60.97,60.98,60.9,60.9,25200.0,21.2322,21.2357,21.2079,21.2079,25200.0
2005-04-19 14:05:00,60.9,60.94,60.88,60.93,10800.0,21.2079,21.2218,21.2009,21.2183,10800.0
2005-04-19 14:10:00,60.92,60.92,60.82,60.84,15500.0,21.2148,21.2148,21.18,21.187,15500.0
2005-04-19 14:15:00,60.83,60.86,60.83,60.86,30400.0,21.1835,21.1939,21.1835,21.1939,30400.0
2005-04-19 14:20:00,60.87,60.93,60.84,60.85,56700.0,21.1974,21.2183,21.187,21.1905,56700.0
2005-04-19 14:25:00,60.84,60.93,60.8,60.89,80000.0,21.187,21.2183,21.173,21.2044,80000.0
2005-04-19 14:30:00,60.89,61.05,60.89,61.04,71100.0,21.2044,21.2601,21.2044,21.2566,71100.0
2005-04-19 14:35:00,61.04,61.09,60.99,61.01,19500.0,21.2566,21.274,21.2392,21.2462,19500.0
2005-04-19 14:40:00,61.01,61.02,60.96,60.99,24200.0,21.2462,21.2497,21.2288,21.2392,24200.0
2005-04-19 14:45:00,60.99,60.99,60.95,60.95,27300.0,21.2392,21.2392,21.2253,21.2253,27300.0
2005-04-19 14:50:00,60.95,60.95,60.86,60.87,21300.0,21.2253,21.2253,21.1939,21.1974,21300.0
2005-04-19 14:55:00,60.86,60.95,60.86,60.93,29700.0,21.1939,21.2253,21.1939,21.2183,29700.0
2005-04-19 15:00:00,60.92,60.96,60.92,60.94,49600.0,21.2148,21.2288,21.2148,21.2218,49600.0
2005-04-19 15:05:00,60.95,60.96,60.9,60.9,49300.0,21.2253,21.2288,21.2079,21.2079,49300.0
2005-04-19 15:10:00,60.9,60.9,60.85,60.88,65600.0,21.2079,21.2079,21.1905,21.2009,65600.0
2005-04-19 15:15:00,60.89,60.95,60.89,60.92,34500.0,21.2044,21.2253,21.2044,21.2148,34500.0
2005-04-19 15:20:00,60.93,60.94,60.88,60.9,53400.0,21.2183,21.2218,21.2009,21.2079,53400.0
2005-04-19 15:25:00,60.9,60.94,60.87,60.94,39800.0,21.2079,21.2218,21.1974,21.2218,39800.0
2005-04-19 15:30:00,60.95,61.01,60.95,61.0,48800.0,21.2253,21.2462,21.2253,21.2427,48800.0
2005-04-19 15:35:00,61.0,61.1,60.99,61.05,63600.0,21.2427,21.2775,21.2392,21.2601,63600.0
2005-04-19 15:40:00,61.04,61.04,60.93,60.95,52000.0,21.2566,21.2566,21.2183,21.2253,52000.0
2005-04-19 15:45:00,60.94,60.96,60.9,60.91,82200.0,21.2218,21.2288,21.2079,21.2114,82200.0
2005-04-19 15:50:00,60.9,60.99,60.9,60.97,131800.0,21.2079,21.2392,21.2079,21.2322,131800.0
2005-04-19 15:55:00,60.98,61.11,60.98,61.11,127700.0,21.2357,21.281,21.2357,21.281,127700.0
2005-04-20 09:30:00,60.64,60.64,60.59,60.59,53400.0,21.1173,21.1173,21.0999,21.0999,53400.0
2005-04-20 09:35:00,60.55,60.64,60.42,60.47,57700.0,21.086,21.1173,21.0407,21.0581,57700.0
2005-04-20 09:40:00,60.48,60.48,60.3,60.43,55100.0,21.0616,21.0616,20.9989,21.0442,55100.0
2005-04-20 09:45:00,60.43,60.52,60.39,60.51,37200.0,21.0442,21.0755,21.0303,21.0721,37200.0
2005-04-20 09:50:00,60.51,60.66,60.5,60.6,81700.0,21.0721,21.1243,21.0686,21.1034,81700.0
2005-04-20 09:55:00,60.64,60.64,60.5,60.5,34900.0,21.1173,21.1173,21.0686,21.0686,34900.0
2005-04-20 10:00:00,60.48,60.57,60.46,60.57,52700.0,21.0616,21.093,21.0546,21.093,52700.0
2005-04-20 10:05:00,60.57,60.61,60.45,60.47,39000.0,21.093,21.1069,21.0512,21.0581,39000.0
2005-04-20 10:10:00,60.49,60.55,60.42,60.5,80100.0,21.0651,21.086,21.0407,21.0686,80100.0
2005-04-20 10:15:00,60.5,60.6,60.47,60.58,82300.0,21.0686,21.1034,21.0581,21.0964,82300.0
2005-04-20 10:20:00,60.58,60.59,60.51,60.56,69400.0,21.0964,21.0999,21.0721,21.0895,69400.0
2005-04-20 10:25:00,60.53,60.57,60.5,60.55,50300.0,21.079,21.093,21.0686,21.086,50300.0
2005-04-20 10:30:00,60.58,60.91,60.58,60.91,143900.0,21.0964,21.2114,21.0964,21.2114,143900.0
2005-04-20 10:35:00,60.92,60.98,60.9,60.93,138500.0,21.2148,21.2357,21.2079,21.2183,138500.0
2005-04-20 10:40:00,60.94,60.95,60.8,60.84,181900.0,21.2218,21.2253,21.173,21.187,181900.0
2005-04-20 10:45:00,60.83,60.87,60.75,60.76,96600.0,21.1835,21.1974,21.1556,21.1591,96600.0
2005-04-20 10:50:00,60.76,60.8,60.7,60.79,62100.0,21.1591,21.173,21.1382,21.1696,62100.0
2005-04-20 10:55:00,60.79,60.82,60.74,60.8,32600.0,21.1696,21.18,21.1522,21.173,32600.0
2005-04-20 11:00:00,60.81,60.9,60.75,60.89,39000.0,21.1765,21.2079,21.1556,21.2044,39000.0
2005-04-20 11:05:00,60.9,60.93,60.8,60.8,19700.0,21.2079,21.2183,21.173,21.173,19700.0
2005-04-20 11:10:00,60.8,60.81,60.68,60.69,40500.0,21.173,21.1765,21.1313,21.1347,40500.0
2005-04-20 11:15:00,60.72,60.82,60.69,60.8,35900.0,21.1452,21.18,21.1347,21.173,35900.0
2005-04-20 11:20:00,60.8,60.81,60.77,60.79,30400.0,21.173,21.1765,21.1626,21.1696,30400.0
2005-04-20 11:25:00,60.79,60.79,60.73,60.75,38600.0,21.1696,21.1696,21.1487,21.1556,38600.0
2005-04-20 11:30:00,60.74,60.8,60.7,60.76,17600.0,21.1522,21.173,21.1382,21.1591,17600.0
2005-04-20 11:35:00,60.77,60.79,60.67,60.7,26900.0,21.1626,21.1696,21.1278,21.1382,26900.0
2005-04-20 11:40:00,60.67,60.72,60.65,60.68,13200.0,21.1278,21.1452,21.1208,21.1313,13200.0
2005-04-20 11:45:00,60.67,60.69,60.58,60.6,12100.0,21.1278,21.1347,21.0964,21.1034,12100.0
2005-04-20 11:50:00,60.6,60.62,60.48,60.5,19500.0,21.1034,21.1104,21.0616,21.0686,19500.0
2005-04-20 11:55:00,60.51,60.54,60.51,60.51,5700.0,21.0721,21.0825,21.0721,21.0721,5700.0
2005-04-20 12:00:00,60.5,60.51,60.32,60.36,10700.0,21.0686,21.0721,21.0059,21.0198,10700.0
2005-04-20 12:05:00,60.42,60.43,60.28,60.3,14400.0,21.0407,21.0442,20.992,20.9989,14400.0
2005-04-20 12:10:00,60.28,60.33,60.25,60.27,14700.0,20.992,21.0094,20.9815,20.9885,14700.0
2005-04-20 12:15:00,60.27,60.36,60.27,60.32,11300.0,20.9885,21.0198,20.9885,21.0059,11300.0
2005-04-20 12:20:00,60.29,60.39,60.27,60.39,9300.0,20.9954,21.0303,20.9885,21.0303,9300.0
2005-04-20 12:25:00,60.39,60.39,60.3,60.34,20600.0,21.0303,21.0303,20.9989,21.0129,20600.0
2005-04-20 12:30:00,60.34,60.34,60.2,60.27,40200.0,21.0129,21.0129,20.9641,20.9885,40200.0
2005-04-20 12:35:00,60.26,60.26,60.16,60.16,23500.0,20.985,20.985,20.9502,20.9502,23500.0
2005-04-20 12:40:00,60.17,60.19,60.1,60.1,29100.0,20.9537,20.9606,20.9293,20.9293,29100.0
2005-04-20 12:45:00,60.1,60.1,60.0,60.02,59600.0,20.9293,20.9293,20.8945,20.9014,59600.0
2005-04-20 12:50:00,60.06,60.06,59.91,59.97,53000.0,20.9153,20.9153,20.8631,20.884,53000.0
2005-04-20 12:55:00,59.96,59.97,59.85,59.88,36000.0,20.8805,20.884,20.8422,20.8527,36000.0
2005-04-20 13:00:00,59.88,60.05,59.85,60.02,51900.0,20.8527,20.9119,20.8422,20.9014,51900.0
2005-04-20 13:05:00,60.02,60.1,60.01,60.1,27000.0,20.9014,20.9293,20.8979,20.9293,27000.0
2005-04-20 13:10:00,60.08,60.11,60.0,60.08,26100.0,20.9223,20.9328,20.8945,20.9223,26100.0
2005-04-20 13:15:00,60.07,60.08,60.01,60.04,18100.0,20.9188,20.9223,20.8979,20.9084,18100.0
2005-04-20 13:20:00,60.09,60.18,60.07,60.1,26600.0,20.9258,20.9571,20.9188,20.9293,26600.0
2005-04-20 13:25:00,60.11,60.11,60.0,60.02,18700.0,20.9328,20.9328,20.8945,20.9014,18700.0
2005-04-20 13:30:00,60.02,60.09,59.97,60.05,17800.0,20.9014,20.9258,20.884,20.9119,17800.0
2005-04-20 13:35:00,60.07,60.12,60.03,60.09,15700.0,20.9188,20.9362,20.9049,20.9258,15700.0
2005-04-20 13:40:00,60.08,60.1,60.06,60.07,9000.0,20.9223,20.9293,20.9153,20.9188,9000.0
2005-04-20 13:45:00,60.07,60.15,60.07,60.15,17700.0,20.9188,20.9467,20.9188,20.9467,17700.0
2005-04-20 13:50:00,60.16,60.23,60.16,60.21,17000.0,20.9502,20.9745,20.9502,20.9676,17000.0
2005-04-20 13:55:00,60.19,60.27,60.19,60.2,27600.0,20.9606,20.9885,20.9606,20.9641,27600.0
2005-04-20 14:00:00,60.2,60.24,60.17,60.2,38100.0,20.9641,20.978,20.9537,20.9641,38100.0
2005-04-20 14:05:00,60.2,60.21,60.13,60.16,64100.0,20.9641,20.9676,20.9397,20.9502,64100.0
2005-04-20 14:10:00,60.17,60.17,60.04,60.07,19000.0,20.9537,20.9537,20.9084,20.9188,19000.0
2005-04-20 14:15:00,60.07,60.09,59.99,60.03,20900.0,20.9188,20.9258,20.891,20.9049,20900.0
2005-04-20 14:20:00,60.03,60.12,60.01,60.09,13300.0,20.9049,20.9362,20.8979,20.9258,13300.0
2005-04-20 14:25:00,60.08,60.08,59.9,59.9,18200.0,20.9223,20.9223,20.8596,20.8596,18200.0
2005-04-20 14:30:00,59.88,59.9,59.86,59.87,17300.0,20.8527,20.8596,20.8457,20.8492,17300.0
2005-04-20 14:35:00,59.88,60.0,59.87,59.96,40300.0,20.8527,20.8945,20.8492,20.8805,40300.0
2005-04-20 14:40:00,60.0,60.06,59.96,60.05,9500.0,20.8945,20.9153,20.8805,20.9119,9500.0
2005-04-20 14:45:00,60.06,60.07,60.0,60.07,31100.0,20.9153,20.9188,20.8945,20.9188,31100.0
2005-04-20 14:50:00,60.06,60.06,60.0,60.03,13300.0,20.9153,20.9153,20.8945,20.9049,13300.0
2005-04-20 14:55:00,60.03,60.23,60.03,60.23,12100.0,20.9049,20.9745,20.9049,20.9745,12100.0
2005-04-20 15:00:00,60.23,60.29,60.12,60.14,19000.0,20.9745,20.9954,20.9362,20.9432,19000.0
2005-04-20 15:05:00,60.14,60.17,60.01,60.02,18900.0,20.9432,20.9537,20.8979,20.9014,18900.0
2005-04-20 15:10:00,60.01,60.02,59.95,59.98,17000.0,20.8979,20.9014,20.877,20.8875,17000.0
2005-04-20 15:15:00,59.98,59.98,59.87,59.94,38200.0,20.8875,20.8875,20.8492,20.8736,38200.0
2005-04-20 15:20:00,59.94,59.95,59.9,59.92,35100.0,20.8736,20.877,20.8596,20.8666,35100.0
2005-04-20 15:25:00,59.91,59.99,59.86,59.98,27000.0,20.8631,20.891,20.8457,20.8875,27000.0
2005-04-20 15:30:00,59.99,60.05,59.98,60.04,61300.0,20.891,20.9119,20.8875,20.9084,61300.0
2005-04-20 15:35:00,60.04,60.05,59.99,59.99,84100.0,20.9084,20.9119,20.891,20.891,84100.0
2005-04-20 15:40:00,59.99,60.0,59.96,59.97,68900.0,20.891,20.8945,20.8805,20.884,68900.0
2005-04-20 15:45:00,59.97,60.11,59.96,60.11,124600.0,20.884,20.9328,20.8805,20.9328,124600.0
2005-04-20 15:50:00,60.11,60.12,60.08,60.09,54200.0,20.9328,20.9362,20.9223,20.9258,54200.0
2005-04-20 15:55:00,60.08,60.09,59.99,60.03,80600.0,20.9223,20.9258,20.891,20.9049,80600.0
2005-04-21 09:30:00,60.36,60.36,60.21,60.21,2000.0,21.0198,21.0198,20.9676,20.9676,2000.0
2005-04-21 09:35:00,60.2,60.3,60.17,60.28,113900.0,20.9641,20.9989,20.9537,20.992,113900.0
2005-04-21 09:40:00,60.28,60.36,60.25,60.32,66600.0,20.992,21.0198,20.9815,21.0059,66600.0
2005-04-21 09:45:00,60.3,60.3,60.2,60.23,103800.0,20.9989,20.9989,20.9641,20.9745,103800.0
2005-04-21 09:50:00,60.21,60.28,60.21,60.24,50200.0,20.9676,20.992,20.9676,20.978,50200.0
2005-04-21 09:55:00,60.23,60.33,60.22,60.29,48400.0,20.9745,21.0094,20.9711,20.9954,48400.0
2005-04-21 10:00:00,60.29,60.29,60.19,60.2,90300.0,20.9954,20.9954,20.9606,20.9641,90300.0
2005-04-21 10:05:00,60.2,60.23,60.08,60.08,43600.0,20.9641,20.9745,20.9223,20.9223,43600.0
2005-04-21 10:10:00,60.07,60.08,59.97,59.98,65100.0,20.9188,20.9223,20.884,20.8875,65100.0
2005-04-21 10:15:00,59.98,60.08,59.98,60.03,34700.0,20.8875,20.9223,20.8875,20.9049,34700.0
2005-04-21 10:20:00,60.04,60.07,60.02,60.03,28600.0,20.9084,20.9188,20.9014,20.9049,28600.0
2005-04-21 10:25:00,60.02,60.02,59.93,59.93,41800.0,20.9014,20.9014,20.8701,20.8701,41800.0
2005-04-21 10:30:00,59.9,59.98,59.81,59.98,89900.0,20.8596,20.8875,20.8283,20.8875,89900.0
2005-04-21 10:35:00,59.97,60.0,59.9,59.95,52700.0,20.884,20.8945,20.8596,20.877,52700.0
2005-04-21 10:40:00,59.99,60.09,59.97,60.05,71800.0,20.891,20.9258,20.884,20.9119,71800.0
2005-04-21 10:45:00,60.04,60.04,59.95,60.01,56700.0,20.9084,20.9084,20.877,20.8979,56700.0
2005-04-21 10:50:00,60.01,60.13,60.0,60.11,87100.0,20.8979,20.9397,20.8945,20.9328,87100.0
2005-04-21 10:55:00,60.12,60.13,60.07,60.07,62100.0,20.9362,20.9397,20.9188,20.9188,62100.0
2005-04-21 11:00:00,60.07,60.07,59.97,60.03,34200.0,20.9188,20.9188,20.884,20.9049,34200.0
2005-04-21 11:05:00,60.02,60.04,59.96,60.03,44700.0,20.9014,20.9084,20.8805,20.9049,44700.0
2005-04-21 11:10:00,60.04,60.05,59.98,59.98,46700.0,20.9084,20.9119,20.8875,20.8875,46700.0
2005-04-21 11:15:00,59.98,60.01,59.94,60.0,45700.0,20.8875,20.8979,20.8736,20.8945,45700.0
2005-04-21 11:20:00,59.99,60.07,59.96,60.05,84500.0,20.891,20.9188,20.8805,20.9119,84500.0
2005-04-21 11:25:00,60.04,60.09,60.01,60.08,37100.0,20.9084,20.9258,20.8979,20.9223,37100.0
2005-04-21 11:30:00,60.08,60.16,60.06,60.09,25600.0,20.9223,20.9502,20.9153,20.9258,25600.0
2005-04-21 11:35:00,60.08,60.08,60.0,60.04,67100.0,20.9223,20.9223,20.8945,20.9084,67100.0
2005-04-21 11:40:00,60.04,60.04,59.94,59.99,24000.0,20.9084,20.9084,20.8736,20.891,24000.0
2005-04-21 11:45:00,59.99,60.07,59.99,60.04,36200.0,20.891,20.9188,20.891,20.9084,36200.0
2005-04-21 11:50:00,60.04,60.08,60.02,60.06,37500.0,20.9084,20.9223,20.9014,20.9153,37500.0
2005-04-21 11:55:00,60.06,60.07,59.99,60.05,24900.0,20.9153,20.9188,20.891,20.9119,24900.0
2005-04-21 12:00:00,60.06,60.13,60.06,60.12,19100.0,20.9153,20.9397,20.9153,20.9362,19100.0
2005-04-21 12:05:00,60.08,60.15,60.06,60.1,33000.0,20.9223,20.9467,20.9153,20.9293,33000.0
2005-04-21 12:10:00,60.1,60.16,60.1,60.15,37400.0,20.9293,20.9502,20.9293,20.9467,37400.0
2005-04-21 12:15:00,60.15,60.2,60.11,60.18,14100.0,20.9467,20.9641,20.9328,20.9571,14100.0
2005-04-21 12:20:00,60.18,60.2,60.1,60.15,23300.0,20.9571,20.9641,20.9293,20.9467,23300.0
2005-04-21 12:25:00,60.15,60.2,60.14,60.17,8000.0,20.9467,20.9641,20.9432,20.9537,8000.0
2005-04-21 12:30:00,60.19,60.19,60.13,60.16,22000.0,20.9606,20.9606,20.9397,20.9502,22000.0
2005-04-21 12:35:00,60.17,60.17,60.11,60.12,19700.0,20.9537,20.9537,20.9328,20.9362,19700.0
2005-04-21 12:40:00,60.12,60.16,60.1,60.14,25700.0,20.9362,20.9502,20.9293,20.9432,25700.0
2005-04-21 12:45:00,60.14,60.16,60.07,60.16,12500.0,20.9432,20.9502,20.9188,20.9502,12500.0
2005-04-21 12:50:00,60.18,60.18,60.05,60.05,13600.0,20.9571,20.9571,20.9119,20.9119,13600.0
2005-04-21 12:55:00,60.06,60.09,60.02,60.07,6400.0,20.9153,20.9258,20.9014,20.9188,6400.0
2005-04-21 13:00:00,60.07,60.15,60.05,60.11,8500.0,20.9188,20.9467,20.9119,20.9328,8500.0
2005-04-21 13:05:00,60.11,60.15,60.09,60.14,30100.0,20.9328,20.9467,20.9258,20.9432,30100.0
2005-04-21 13:10:00,60.14,60.2,60.14,60.17,14100.0,20.9432,20.9641,20.9432,20.9537,14100.0
2005-04-21 13:15:00,60.16,60.2,60.14,60.19,27900.0,20.9502,20.9641,20.9432,20.9606,27900.0
2005-04-21 13:20:00,60.19,60.3,60.18,60.3,11800.0,20.9606,20.9989,20.9571,20.9989,11800.0
2005-04-21 13:25:00,60.27,60.31,60.26,60.27,5000.0,20.9885,21.0024,20.985,20.9885,5000.0
2005-04-21 13:30:00,60.27,60.31,60.25,60.28,7100.0,20.9885,21.0024,20.9815,20.992,7100.0
2005-04-21 13:35:00,60.31,60.38,60.31,60.38,17800.0,21.0024,21.0268,21.0024,21.0268,17800.0
2005-04-21 13:40:00,60.4,60.44,60.39,60.39,11800.0,21.0338,21.0477,21.0303,21.0303,11800.0
2005-04-21 13:45:00,60.4,60.42,60.34,60.41,19600.0,21.0338,21.0407,21.0129,21.0372,19600.0
2005-04-21 13:50:00,60.41,60.41,60.29,60.31,12700.0,21.0372,21.0372,20.9954,21.0024,12700.0
2005-04-21 13:55:00,60.34,60.4,60.32,60.38,18200.0,21.0129,21.0338,21.0059,21.0268,18200.0
2005-04-21 14:00:00,60.38,60.39,60.27,60.35,37700.0,21.0268,21.0303,20.9885,21.0163,37700.0
2005-04-21 14:05:00,60.34,60.37,60.28,60.31,24300.0,21.0129,21.0233,20.992,21.0024,24300.0
2005-04-21 14:10:00,60.31,60.32,60.26,60.29,25300.0,21.0024,21.0059,20.985,20.9954,25300.0
2005-04-21 14:15:00,60.3,60.37,60.28,60.33,37100.0,20.9989,21.0233,20.992,21.0094,37100.0
2005-04-21 14:20:00,60.32,60.42,60.32,60.4,20000.0,21.0059,21.0407,21.0059,21.0338,20000.0
2005-04-21 14:25:00,60.39,60.42,60.37,60.42,27900.0,21.0303,21.0407,21.0233,21.0407,27900.0
2005-04-21 14:30:00,60.42,60.49,60.4,60.49,49700.0,21.0407,21.0651,21.0338,21.0651,49700.0
2005-04-21 14:35:00,60.49,60.49,60.44,60.49,50000.0,21.0651,21.0651,21.0477,21.0651,50000.0
2005-04-21 14:40:00,60.49,60.49,60.41,60.41,36300.0,21.0651,21.0651,21.0372,21.0372,36300.0
2005-04-21 14:45:00,60.4,60.4,60.31,60.4,22300.0,21.0338,21.0338,21.0024,21.0338,22300.0
2005-04-21 14:50:00,60.4,60.43,60.35,60.43,23900.0,21.0338,21.0442,21.0163,21.0442,23900.0
2005-04-21 14:55:00,60.43,60.59,60.43,60.55,94100.0,21.0442,21.0999,21.0442,21.086,94100.0
2005-04-21 15:00:00,60.56,60.58,60.56,60.56,34000.0,21.0895,21.0964,21.0895,21.0895,34000.0
2005-04-21 15:05:00,60.56,60.57,60.49,60.54,23100.0,21.0895,21.093,21.0651,21.0825,23100.0
2005-04-21 15:10:00,60.55,60.58,60.52,60.57,12200.0,21.086,21.0964,21.0755,21.093,12200.0
2005-04-21 15:15:00,60.56,60.72,60.56,60.72,45400.0,21.0895,21.1452,21.0895,21.1452,45400.0
2005-04-21 15:20:00,60.71,60.71,60.6,60.61,31700.0,21.1417,21.1417,21.1034,21.1069,31700.0
2005-04-21 15:25:00,60.61,60.65,60.6,60.64,48800.0,21.1069,21.1208,21.1034,21.1173,48800.0
2005-04-21 15:30:00,60.63,60.76,60.62,60.7,27300.0,21.1138,21.1591,21.1104,21.1382,27300.0
2005-04-21 15:35:00,60.67,60.73,60.67,60.69,30900.0,21.1278,21.1487,21.1278,21.1347,30900.0
2005-04-21 15:40:00,60.69,60.7,60.63,60.69,207300.0,21.1347,21.1382,21.1138,21.1347,207300.0
2005-04-21 15:45:00,60.69,60.69,60.63,60.67,55400.0,21.1347,21.1347,21.1138,21.1278,55400.0
2005-04-21 15:50:00,60.67,60.77,60.67,60.75,79000.0,21.1278,21.1626,21.1278,21.1556,79000.0
2005-04-21 15:55:00,60.78,60.84,60.77,60.84,92800.0,21.1661,21.187,21.1626,21.187,92800.0
2005-04-22 09:30:00,60.99,60.99,60.94,60.96,12300.0,21.2392,21.2392,21.2218,21.2288,12300.0
2005-04-22 09:35:00,60.8,60.85,60.72,60.72,185600.0,21.173,21.1905,21.1452,21.1452,185600.0
2005-04-22 09:40:00,60.72,60.74,60.63,60.69,80200.0,21.1452,21.1522,21.1138,21.1347,80200.0
2005-04-22 09:45:00,60.69,60.76,60.65,60.74,69300.0,21.1347,21.1591,21.1208,21.1522,69300.0
2005-04-22 09:50:00,60.74,60.82,60.72,60.81,69700.0,21.1522,21.18,21.1452,21.1765,69700.0
2005-04-22 09:55:00,60.81,60.91,60.79,60.85,108300.0,21.1765,21.2114,21.1696,21.1905,108300.0
2005-04-22 10:00:00,60.85,60.99,60.84,60.95,56100.0,21.1905,21.2392,21.187,21.2253,56100.0
2005-04-22 10:05:00,60.93,60.98,60.86,60.93,61200.0,21.2183,21.2357,21.1939,21.2183,61200.0
2005-04-22 10:10:00,60.93,61.0,60.92,60.99,58800.0,21.2183,21.2427,21.2148,21.2392,58800.0
2005-04-22 10:15:00,61.0,61.13,60.95,61.12,114900.0,21.2427,21.288,21.2253,21.2845,114900.0
2005-04-22 10:20:00,61.09,61.1,61.0,61.0,42300.0,21.274,21.2775,21.2427,21.2427,42300.0
2005-04-22 10:25:00,61.01,61.04,60.93,61.03,30300.0,21.2462,21.2566,21.2183,21.2531,30300.0
2005-04-22 10:30:00,61.03,61.03,60.97,61.0,19700.0,21.2531,21.2531,21.2322,21.2427,19700.0
2005-04-22 10:35:00,60.99,61.1,60.98,61.07,40800.0,21.2392,21.2775,21.2357,21.2671,40800.0
2005-04-22 10:40:00,61.07,61.08,61.0,61.01,29800.0,21.2671,21.2706,21.2427,21.2462,29800.0
2005-04-22 10:45:00,61.02,61.06,60.96,61.06,44600.0,21.2497,21.2636,21.2288,21.2636,44600.0
2005-04-22 10:50:00,61.04,61.08,61.0,61.04,30100.0,21.2566,21.2706,21.2427,21.2566,30100.0
2005-04-22 10:55:00,61.03,61.06,61.01,61.05,10800.0,21.2531,21.2636,21.2462,21.2601,10800.0
2005-04-22 11:00:00,61.04,61.09,61.02,61.09,30500.0,21.2566,21.274,21.2497,21.274,30500.0
2005-04-22 11:05:00,61.09,61.16,61.07,61.15,54100.0,21.274,21.2984,21.2671,21.2949,54100.0
2005-04-22 11:10:00,61.15,61.16,61.09,61.15,26600.0,21.2949,21.2984,21.274,21.2949,26600.0
2005-04-22 11:15:00,61.14,61.18,61.1,61.14,34300.0,21.2914,21.3054,21.2775,21.2914,34300.0
2005-04-22 11:20:00,61.18,61.28,61.18,61.27,59000.0,21.3054,21.3402,21.3054,21.3367,59000.0
2005-04-22 11:25:00,61.28,61.3,61.2,61.25,42100.0,21.3402,21.3472,21.3123,21.3298,42100.0
2005-04-22 11:30:00,61.23,61.31,61.22,61.25,32600.0,21.3228,21.3507,21.3193,21.3298,32600.0
2005-04-22 11:35:00,61.23,61.29,61.17,61.29,49300.0,21.3228,21.3437,21.3019,21.3437,49300.0
2005-04-22 11:40:00,61.29,61.33,61.27,61.3,26100.0,21.3437,21.3576,21.3367,21.3472,26100.0
2005-04-22 11:45:00,61.29,61.37,61.25,61.36,31300.0,21.3437,21.3715,21.3298,21.3681,31300.0
2005-04-22 11:50:00,61.34,61.45,61.32,61.42,40600.0,21.3611,21.3994,21.3541,21.389,40600.0
2005-04-22 11:55:00,61.42,61.44,61.35,61.42,20300.0,21.389,21.3959,21.3646,21.389,20300.0
2005-04-22 12:00:00,61.41,61.44,61.35,61.36,21000.0,21.3855,21.3959,21.3646,21.3681,21000.0
2005-04-22 12:05:00,61.35,61.39,61.34,61.35,12600.0,21.3646,21.3785,21.3611,21.3646,12600.0
2005-04-22 12:10:00,61.34,61.34,61.25,61.25,11400.0,21.3611,21.3611,21.3298,21.3298,11400.0
2005-04-22 12:15:00,61.25,61.26,61.2,61.2,12000.0,21.3298,21.3332,21.3123,21.3123,12000.0
2005-04-22 12:20:00,61.25,61.25,61.13,61.15,11200.0,21.3298,21.3298,21.288,21.2949,11200.0
2005-04-22 12:25:00,61.14,61.17,61.07,61.1,12400.0,21.2914,21.3019,21.2671,21.2775,12400.0
2005-04-22 12:30:00,61.13,61.26,61.06,61.17,17000.0,21.288,21.3332,21.2636,21.3019,17000.0
2005-04-22 12:35:00,61.17,61.2,61.14,61.16,5200.0,21.3019,21.3123,21.2914,21.2984,5200.0
2005-04-22 12:40:00,61.16,61.19,61.13,61.14,6200.0,21.2984,21.3089,21.288,21.2914,6200.0
2005-04-22 12:45:00,61.19,61.27,61.16,61.27,18700.0,21.3089,21.3367,21.2984,21.3367,18700.0
2005-04-22 12:50:00,61.29,61.37,61.22,61.27,21800.0,21.3437,21.3715,21.3193,21.3367,21800.0
2005-04-22 12:55:00,61.28,61.31,61.21,61.31,9800.0,21.3402,21.3507,21.3158,21.3507,9800.0
2005-04-22 13:00:00,61.27,61.34,61.26,61.32,7700.0,21.3367,21.3611,21.3332,21.3541,7700.0
2005-04-22 13:05:00,61.28,61.3,61.21,61.27,7300.0,21.3402,21.3472,21.3158,21.3367,7300.0
2005-04-22 13:10:00,61.25,61.26,61.14,61.18,20700.0,21.3298,21.3332,21.2914,21.3054,20700.0
2005-04-22 13:15:00,61.17,61.22,61.16,61.16,7400.0,21.3019,21.3193,21.2984,21.2984,7400.0
2005-04-22 13:20:00,61.16,61.19,61.09,61.16,10900.0,21.2984,21.3089,21.274,21.2984,10900.0
2005-04-22 13:25:00,61.16,61.23,61.15,61.16,7500.0,21.2984,21.3228,21.2949,21.2984,7500.0
2005-04-22 13:30:00,61.15,61.17,61.07,61.17,10500.0,21.2949,21.3019,21.2671,21.3019,10500.0
2005-04-22 13:35:00,61.17,61.21,61.16,61.2,16500.0,21.3019,21.3158,21.2984,21.3123,16500.0
2005-04-22 13:40:00,61.21,61.25,61.19,61.22,10900.0,21.3158,21.3298,21.3089,21.3193,10900.0
2005-04-22 13:45:00,61.22,61.23,61.18,61.2,12000.0,21.3193,21.3228,21.3054,21.3123,12000.0
2005-04-22 13:50:00,61.18,61.27,61.17,61.21,19000.0,21.3054,21.3367,21.3019,21.3158,19000.0
2005-04-22 13:55:00,61.2,61.26,61.19,61.21,9300.0,21.3123,21.3332,21.3089,21.3158,9300.0
2005-04-22 14:00:00,61.22,61.26,61.19,61.19,7700.0,21.3193,21.3332,21.3089,21.3089,7700.0
2005-04-22 14:05:00,61.18,61.3,61.18,61.23,17600.0,21.3054,21.3472,21.3054,21.3228,17600.0
2005-04-22 14:10:00,61.23,61.3,61.23,61.24,13800.0,21.3228,21.3472,21.3228,21.3263,13800.0
2005-04-22 14:15:00,61.24,61.28,61.2,61.23,14900.0,21.3263,21.3402,21.3123,21.3228,14900.0
2005-04-22 14:20:00,61.27,61.27,61.17,61.21,31100.0,21.3367,21.3367,21.3019,21.3158,31100.0
2005-04-22 14:25:00,61.22,61.28,61.21,61.28,26000.0,21.3193,21.3402,21.3158,21.3402,26000.0
2005-04-22 14:30:00,61.29,61.29,61.22,61.29,15200.0,21.3437,21.3437,21.3193,21.3437,15200.0
2005-04-22 14:35:00,61.29,61.29,61.2,61.2,35300.0,21.3437,21.3437,21.3123,21.3123,35300.0
2005-04-22 14:40:00,61.19,61.19,61.06,61.08,18900.0,21.3089,21.3089,21.2636,21.2706,18900.0
2005-04-22 14:45:00,61.06,61.06,60.9,60.96,59400.0,21.2636,21.2636,21.2079,21.2288,59400.0
2005-04-22 14:50:00,60.95,61.1,60.92,61.09,26200.0,21.2253,21.2775,21.2148,21.274,26200.0
2005-04-22 14:55:00,61.08,61.16,61.06,61.16,34000.0,21.2706,21.2984,21.2636,21.2984,34000.0
2005-04-22 15:00:00,61.15,61.22,61.11,61.19,18900.0,21.2949,21.3193,21.281,21.3089,18900.0
2005-04-22 15:05:00,61.18,61.19,61.11,61.12,19900.0,21.3054,21.3089,21.281,21.2845,19900.0
2005-04-22 15:10:00,61.13,61.13,61.0,61.0,39100.0,21.288,21.288,21.2427,21.2427,39100.0
2005-04-22 15:15:00,61.01,61.01,60.8,60.85,45800.0,21.2462,21.2462,21.173,21.1905,45800.0
2005-04-22 15:20:00,60.85,60.9,60.74,60.89,34400.0,21.1905,21.2079,21.1522,21.2044,34400.0
2005-04-22 15:25:00,60.85,60.85,60.63,60.66,39900.0,21.1905,21.1905,21.1138,21.1243,39900.0
2005-04-22 15:30:00,60.63,60.68,60.52,60.54,42700.0,21.1138,21.1313,21.0755,21.0825,42700.0
2005-04-22 15:35:00,60.55,60.77,60.54,60.72,58700.0,21.086,21.1626,21.0825,21.1452,58700.0
2005-04-22 15:40:00,60.72,60.86,60.71,60.78,40500.0,21.1452,21.1939,21.1417,21.1661,40500.0
2005-04-22 15:45:00,60.78,60.88,60.73,60.77,32100.0,21.1661,21.2009,21.1487,21.1626,32100.0
2005-04-22 15:50:00,60.78,61.05,60.77,61.0,46900.0,21.1661,21.2601,21.1626,21.2427,46900.0
2005-04-22 15:55:00,61.0,61.05,60.92,61.05,91900.0,21.2427,21.2601,21.2148,21.2601,91900.0
2005-04-25 09:30:00,61.81,61.81,61.81,61.81,0.0,21.5248,21.5248,21.5248,21.5248,0.0
2005-04-25 09:35:00,61.85,61.86,61.85,61.85,12000.0,21.5387,21.5422,21.5387,21.5387,12000.0
2005-04-25 09:40:00,61.82,61.83,61.74,61.81,61400.0,21.5283,21.5317,21.5004,21.5248,61400.0
2005-04-25 09:45:00,61.8,61.82,61.74,61.81,37400.0,21.5213,21.5283,21.5004,21.5248,37400.0
2005-04-25 09:50:00,61.81,61.87,61.81,61.87,39200.0,21.5248,21.5457,21.5248,21.5457,39200.0
2005-04-25 09:55:00,61.86,61.94,61.86,61.93,129600.0,21.5422,21.57,21.5422,21.5666,129600.0
2005-04-25 10:00:00,61.93,61.94,61.82,61.86,47400.0,21.5666,21.57,21.5283,21.5422,47400.0
2005-04-25 10:05:00,61.85,61.92,61.85,61.88,59300.0,21.5387,21.5631,21.5387,21.5491,59300.0
2005-04-25 10:10:00,61.91,62.0,61.91,61.94,54200.0,21.5596,21.5909,21.5596,21.57,54200.0
2005-04-25 10:15:00,61.94,61.98,61.88,61.92,31200.0,21.57,21.584,21.5491,21.5631,31200.0
2005-04-25 10:20:00,61.91,61.92,61.86,61.88,62500.0,21.5596,21.5631,21.5422,21.5491,62500.0
2005-04-25 10:25:00,61.88,61.89,61.81,61.83,29300.0,21.5491,21.5526,21.5248,21.5317,29300.0
2005-04-25 10:30:00,61.82,61.92,61.82,61.91,49700.0,21.5283,21.5631,21.5283,21.5596,49700.0
2005-04-25 10:35:00,61.9,61.9,61.8,61.84,34500.0,21.5561,21.5561,21.5213,21.5352,34500.0
2005-04-25 10:40:00,61.84,61.96,61.81,61.93,57300.0,21.5352,21.577,21.5248,21.5666,57300.0
2005-04-25 10:45:00,61.89,61.94,61.88,61.88,24900.0,21.5526,21.57,21.5491,21.5491,24900.0
2005-04-25 10:50:00,61.88,61.93,61.85,61.87,27600.0,21.5491,21.5666,21.5387,21.5457,27600.0
2005-04-25 10:55:00,61.87,61.89,61.82,61.82,26000.0,21.5457,21.5526,21.5283,21.5283,26000.0
2005-04-25 11:00:00,61.82,61.83,61.77,61.77,26200.0,21.5283,21.5317,21.5108,21.5108,26200.0
2005-04-25 11:05:00,61.78,61.78,61.71,61.77,36300.0,21.5143,21.5143,21.4899,21.5108,36300.0
2005-04-25 11:10:00,61.78,61.83,61.77,61.81,18500.0,21.5143,21.5317,21.5108,21.5248,18500.0
2005-04-25 11:15:00,61.79,61.91,61.79,61.91,26800.0,21.5178,21.5596,21.5178,21.5596,26800.0
2005-04-25 11:20:00,61.92,61.95,61.85,61.85,20600.0,21.5631,21.5735,21.5387,21.5387,20600.0
2005-04-25 11:25:00,61.87,61.89,61.82,61.84,11800.0,21.5457,21.5526,21.5283,21.5352,11800.0
2005-04-25 11:30:00,61.82,61.92,61.82,61.87,22400.0,21.5283,21.5631,21.5283,21.5457,22400.0
2005-04-25 11:35:00,61.88,61.9,61.78,61.8,22200.0,21.5491,21.5561,21.5143,21.5213,22200.0
2005-04-25 11:40:00,61.81,61.87,61.8,61.85,19500.0,21.5248,21.5457,21.5213,21.5387,19500.0
2005-04-25 11:45:00,61.84,61.89,61.83,61.85,36900.0,21.5352,21.5526,21.5317,21.5387,36900.0
2005-04-25 11:50:00,61.86,61.91,61.8,61.83,45000.0,21.5422,21.5596,21.5213,21.5317,45000.0
2005-04-25 11:55:00,61.83,61.91,61.82,61.91,15500.0,21.5317,21.5596,21.5283,21.5596,15500.0
2005-04-25 12:00:00,61.9,61.91,61.83,61.83,6800.0,21.5561,21.5596,21.5317,21.5317,6800.0
2005-04-25 12:05:00,61.82,61.92,61.8,61.89,42000.0,21.5283,21.5631,21.5213,21.5526,42000.0
2005-04-25 12:10:00,61.9,61.93,61.84,61.89,34400.0,21.5561,21.5666,21.5352,21.5526,34400.0
2005-04-25 12:15:00,61.9,61.9,61.86,61.88,22300.0,21.5561,21.5561,21.5422,21.5491,22300.0
2005-04-25 12:20:00,61.88,61.9,61.87,61.88,27200.0,21.5491,21.5561,21.5457,21.5491,27200.0
2005-04-25 12:25:00,61.87,61.87,61.77,61.78,23400.0,21.5457,21.5457,21.5108,21.5143,23400.0
2005-04-25 12:30:00,61.77,61.77,61.72,61.74,18200.0,21.5108,21.5108,21.4934,21.5004,18200.0
2005-04-25 12:35:00,61.72,61.75,61.7,61.74,28700.0,21.4934,21.5039,21.4865,21.5004,28700.0
2005-04-25 12:40:00,61.75,61.75,61.7,61.71,18100.0,21.5039,21.5039,21.4865,21.4899,18100.0
2005-04-25 12:45:00,61.75,61.75,61.68,61.72,18300.0,21.5039,21.5039,21.4795,21.4934,18300.0
2005-04-25 12:50:00,61.72,61.8,61.7,61.79,21900.0,21.4934,21.5213,21.4865,21.5178,21900.0
2005-04-25 12:55:00,61.75,61.75,61.71,61.71,11300.0,21.5039,21.5039,21.4899,21.4899,11300.0
2005-04-25 13:00:00,61.71,61.72,61.67,61.71,16200.0,21.4899,21.4934,21.476,21.4899,16200.0
2005-04-25 13:05:00,61.72,61.74,61.72,61.73,8100.0,21.4934,21.5004,21.4934,21.4969,8100.0
2005-04-25 13:10:00,61.73,61.76,61.65,61.68,7500.0,21.4969,21.5074,21.4691,21.4795,7500.0
2005-04-25 13:15:00,61.65,61.73,61.65,61.72,16800.0,21.4691,21.4969,21.4691,21.4934,16800.0
2005-04-25 13:20:00,61.71,61.71,61.69,61.71,13000.0,21.4899,21.4899,21.483,21.4899,13000.0
2005-04-25 13:25:00,61.7,61.71,61.69,61.69,7500.0,21.4865,21.4899,21.483,21.483,7500.0
2005-04-25 13:30:00,61.7,61.71,61.67,61.69,13400.0,21.4865,21.4899,21.476,21.483,13400.0
2005-04-25 13:35:00,61.66,61.7,61.62,61.68,9500.0,21.4725,21.4865,21.4586,21.4795,9500.0
2005-04-25 13:40:00,61.66,61.76,61.65,61.76,7200.0,21.4725,21.5074,21.4691,21.5074,7200.0
2005-04-25 13:45:00,61.76,61.78,61.68,61.68,9400.0,21.5074,21.5143,21.4795,21.4795,9400.0
2005-04-25 13:50:00,61.68,61.8,61.67,61.79,24200.0,21.4795,21.5213,21.476,21.5178,24200.0
2005-04-25 13:55:00,61.77,61.77,61.7,61.7,8100.0,21.5108,21.5108,21.4865,21.4865,8100.0
2005-04-25 14:00:00,61.71,61.77,61.69,61.72,11700.0,21.4899,21.5108,21.483,21.4934,11700.0
2005-04-25 14:05:00,61.72,61.75,61.7,61.75,14100.0,21.4934,21.5039,21.4865,21.5039,14100.0
2005-04-25 14:10:00,61.75,61.8,61.72,61.77,14200.0,21.5039,21.5213,21.4934,21.5108,14200.0
2005-04-25 14:15:00,61.77,61.78,61.69,61.75,20700.0,21.5108,21.5143,21.483,21.5039,20700.0
2005-04-25 14:20:00,61.74,61.77,61.7,61.7,10100.0,21.5004,21.5108,21.4865,21.4865,10100.0
2005-04-25 14:25:00,61.69,61.69,61.63,61.63,7800.0,21.483,21.483,21.4621,21.4621,7800.0
2005-04-25 14:30:00,61.64,61.64,61.49,61.49,24000.0,21.4656,21.4656,21.4133,21.4133,24000.0
2005-04-25 14:35:00,61.49,61.49,61.4,61.44,20100.0,21.4133,21.4133,21.382,21.3959,20100.0
2005-04-25 14:40:00,61.46,61.61,61.46,61.56,26400.0,21.4029,21.4551,21.4029,21.4377,26400.0
2005-04-25 14:45:00,61.58,61.61,61.54,61.58,35400.0,21.4447,21.4551,21.4307,21.4447,35400.0
2005-04-25 14:50:00,61.57,61.62,61.57,61.6,19200.0,21.4412,21.4586,21.4412,21.4516,19200.0
2005-04-25 14:55:00,61.6,61.66,61.47,61.47,41300.0,21.4516,21.4725,21.4064,21.4064,41300.0
2005-04-25 15:00:00,61.47,61.51,61.42,61.48,46700.0,21.4064,21.4203,21.389,21.4099,46700.0
2005-04-25 15:05:00,61.49,61.49,61.4,61.45,22600.0,21.4133,21.4133,21.382,21.3994,22600.0
2005-04-25 15:10:00,61.45,61.56,61.42,61.56,22500.0,21.3994,21.4377,21.389,21.4377,22500.0
2005-04-25 15:15:00,61.56,61.56,61.41,61.44,23600.0,21.4377,21.4377,21.3855,21.3959,23600.0
2005-04-25 15:20:00,61.44,61.46,61.35,61.37,16000.0,21.3959,21.4029,21.3646,21.3715,16000.0
2005-04-25 15:25:00,61.37,61.45,61.37,61.42,30800.0,21.3715,21.3994,21.3715,21.389,30800.0
2005-04-25 15:30:00,61.43,61.52,61.43,61.52,29400.0,21.3924,21.4238,21.3924,21.4238,29400.0
2005-04-25 15:35:00,61.51,61.54,61.49,61.51,22900.0,21.4203,21.4307,21.4133,21.4203,22900.0
2005-04-25 15:40:00,61.51,61.57,61.5,61.56,55700.0,21.4203,21.4412,21.4168,21.4377,55700.0
2005-04-25 15:45:00,61.58,61.69,61.57,61.68,93800.0,21.4447,21.483,21.4412,21.4795,93800.0
2005-04-25 15:50:00,61.69,61.71,61.67,61.7,79600.0,21.483,21.4899,21.476,21.4865,79600.0
2005-04-25 15:55:00,61.71,61.71,61.61,61.64,70100.0,21.4899,21.4899,21.4551,21.4656,70100.0
2005-04-26 09:30:00,62.21,62.29,62.15,62.29,125000.0,21.6641,21.6919,21.6432,21.6919,125000.0
2005-04-26 09:35:00,62.3,62.32,62.18,62.19,70100.0,21.6954,21.7024,21.6536,21.6571,70100.0
2005-04-26 09:40:00,62.18,62.19,62.09,62.1,113500.0,21.6536,21.6571,21.6223,21.6258,113500.0
2005-04-26 09:45:00,62.1,62.13,62.07,62.1,95200.0,21.6258,21.6362,21.6153,21.6258,95200.0
2005-04-26 09:50:00,62.11,62.14,62.06,62.1,61400.0,21.6292,21.6397,21.6118,21.6258,61400.0
2005-04-26 09:55:00,62.1,62.12,62.01,62.02,67900.0,21.6258,21.6327,21.5944,21.5979,67900.0
2005-04-26 10:00:00,62.02,62.06,61.96,61.96,49300.0,21.5979,21.6118,21.577,21.577,49300.0
2005-04-26 10:05:00,61.96,62.01,61.93,61.96,64100.0,21.577,21.5944,21.5666,21.577,64100.0
2005-04-26 10:10:00,61.96,62.03,61.91,61.91,68400.0,21.577,21.6014,21.5596,21.5596,68400.0
2005-04-26 10:15:00,61.89,61.99,61.88,61.98,61300.0,21.5526,21.5875,21.5491,21.584,61300.0
2005-04-26 10:20:00,61.98,62.05,61.95,62.0,69800.0,21.584,21.6083,21.5735,21.5909,69800.0
2005-04-26 10:25:00,62.04,62.05,61.86,61.86,56100.0,21.6049,21.6083,21.5422,21.5422,56100.0
2005-04-26 10:30:00,61.87,61.91,61.81,61.89,101400.0,21.5457,21.5596,21.5248,21.5526,101400.0
2005-04-26 10:35:00,61.89,62.0,61.85,61.97,56600.0,21.5526,21.5909,21.5387,21.5805,56600.0
2005-04-26 10:40:00,61.97,62.05,61.97,62.02,124100.0,21.5805,21.6083,21.5805,21.5979,124100.0
2005-04-26 10:45:00,62.01,62.07,62.01,62.05,48500.0,21.5944,21.6153,21.5944,21.6083,48500.0
2005-04-26 10:50:00,62.06,62.09,62.04,62.08,49500.0,21.6118,21.6223,21.6049,21.6188,49500.0
2005-04-26 10:55:00,62.08,62.11,62.07,62.07,31700.0,21.6188,21.6292,21.6153,21.6153,31700.0
2005-04-26 11:00:00,62.06,62.09,62.06,62.07,47500.0,21.6118,21.6223,21.6118,21.6153,47500.0
2005-04-26 11:05:00,62.07,62.18,62.07,62.17,79900.0,21.6153,21.6536,21.6153,21.6501,79900.0
2005-04-26 11:10:00,62.18,62.28,62.17,62.23,51900.0,21.6536,21.6884,21.6501,21.671,51900.0
2005-04-26 11:15:00,62.23,62.24,62.06,62.12,40200.0,21.671,21.6745,21.6118,21.6327,40200.0
2005-04-26 11:20:00,62.11,62.13,62.02,62.07,57200.0,21.6292,21.6362,21.5979,21.6153,57200.0
2005-04-26 11:25:00,62.06,62.06,62.02,62.04,34200.0,21.6118,21.6118,21.5979,21.6049,34200.0
2005-04-26 11:30:00,62.08,62.1,62.06,62.1,9700.0,21.6188,21.6258,21.6118,21.6258,9700.0
2005-04-26 11:35:00,62.07,62.07,62.0,62.0,30700.0,21.6153,21.6153,21.5909,21.5909,30700.0
2005-04-26 11:40:00,62.01,62.06,62.0,62.06,9900.0,21.5944,21.6118,21.5909,21.6118,9900.0
2005-04-26 11:45:00,62.06,62.08,62.04,62.05,7400.0,21.6118,21.6188,21.6049,21.6083,7400.0
2005-04-26 11:50:00,62.04,62.07,62.02,62.06,11400.0,21.6049,21.6153,21.5979,21.6118,11400.0
2005-04-26 11:55:00,62.02,62.08,62.02,62.07,8700.0,21.5979,21.6188,21.5979,21.6153,8700.0
2005-04-26 12:00:00,62.08,62.12,62.07,62.09,7700.0,21.6188,21.6327,21.6153,21.6223,7700.0
2005-04-26 12:05:00,62.08,62.11,62.08,62.1,2600.0,21.6188,21.6292,21.6188,21.6258,2600.0
2005-04-26 12:10:00,62.08,62.1,62.0,62.06,20600.0,21.6188,21.6258,21.5909,21.6118,20600.0
2005-04-26 12:15:00,62.06,62.07,62.04,62.04,10300.0,21.6118,21.6153,21.6049,21.6049,10300.0
2005-04-26 12:20:00,62.05,62.05,61.98,61.99,33500.0,21.6083,21.6083,21.584,21.5875,33500.0
2005-04-26 12:25:00,61.98,61.98,61.88,61.88,6500.0,21.584,21.584,21.5491,21.5491,6500.0
2005-04-26 12:30:00,61.92,61.93,61.86,61.89,11600.0,21.5631,21.5666,21.5422,21.5526,11600.0
2005-04-26 12:35:00,61.89,61.9,61.77,61.8,69800.0,21.5526,21.5561,21.5108,21.5213,69800.0
2005-04-26 12:40:00,61.79,61.8,61.77,61.79,17500.0,21.5178,21.5213,21.5108,21.5178,17500.0
2005-04-26 12:45:00,61.77,61.77,61.72,61.74,13100.0,21.5108,21.5108,21.4934,21.5004,13100.0
2005-04-26 12:50:00,61.74,61.75,61.72,61.73,26500.0,21.5004,21.5039,21.4934,21.4969,26500.0
2005-04-26 12:55:00,61.73,61.74,61.72,61.74,41000.0,21.4969,21.5004,21.4934,21.5004,41000.0
2005-04-26 13:00:00,61.74,61.78,61.68,61.68,14000.0,21.5004,21.5143,21.4795,21.4795,14000.0
2005-04-26 13:05:00,61.68,61.7,61.68,61.7,8400.0,21.4795,21.4865,21.4795,21.4865,8400.0
2005-04-26 13:10:00,61.7,61.8,61.7,61.8,27000.0,21.4865,21.5213,21.4865,21.5213,27000.0
2005-04-26 13:15:00,61.8,61.89,61.8,61.87,20800.0,21.5213,21.5526,21.5213,21.5457,20800.0
2005-04-26 13:20:00,61.88,61.93,61.86,61.93,24300.0,21.5491,21.5666,21.5422,21.5666,24300.0
2005-04-26 13:25:00,61.93,61.94,61.91,61.94,35300.0,21.5666,21.57,21.5596,21.57,35300.0
2005-04-26 13:30:00,61.92,61.98,61.9,61.95,19700.0,21.5631,21.584,21.5561,21.5735,19700.0
2005-04-26 13:35:00,61.94,61.96,61.9,61.92,23800.0,21.57,21.577,21.5561,21.5631,23800.0
2005-04-26 13:40:00,61.94,61.94,61.88,61.88,19700.0,21.57,21.57,21.5491,21.5491,19700.0
2005-04-26 13:45:00,61.86,61.96,61.84,61.87,10100.0,21.5422,21.577,21.5352,21.5457,10100.0
2005-04-26 13:50:00,61.87,61.92,61.85,61.88,15900.0,21.5457,21.5631,21.5387,21.5491,15900.0
2005-04-26 13:55:00,61.88,61.95,61.87,61.89,9900.0,21.5491,21.5735,21.5457,21.5526,9900.0
2005-04-26 14:00:00,61.9,61.91,61.87,61.9,18300.0,21.5561,21.5596,21.5457,21.5561,18300.0
2005-04-26 14:05:00,61.89,61.9,61.82,61.87,10000.0,21.5526,21.5561,21.5283,21.5457,10000.0
2005-04-26 14:10:00,61.87,61.88,61.82,61.82,8700.0,21.5457,21.5491,21.5283,21.5283,8700.0
2005-04-26 14:15:00,61.82,61.86,61.82,61.85,13800.0,21.5283,21.5422,21.5283,21.5387,13800.0
2005-04-26 14:20:00,61.85,61.86,61.81,61.83,16400.0,21.5387,21.5422,21.5248,21.5317,16400.0
2005-04-26 14:25:00,61.82,61.85,61.79,61.81,11300.0,21.5283,21.5387,21.5178,21.5248,11300.0
2005-04-26 14:30:00,61.81,61.87,61.81,61.82,21200.0,21.5248,21.5457,21.5248,21.5283,21200.0
2005-04-26 14:35:00,61.85,61.96,61.82,61.83,44200.0,21.5387,21.577,21.5283,21.5317,44200.0
2005-04-26 14:40:00,61.84,61.85,61.81,61.82,26300.0,21.5352,21.5387,21.5248,21.5283,26300.0
2005-04-26 14:45:00,61.82,61.82,61.78,61.8,25700.0,21.5283,21.5283,21.5143,21.5213,25700.0
2005-04-26 14:50:00,61.77,61.77,61.63,61.68,40600.0,21.5108,21.5108,21.4621,21.4795,40600.0
2005-04-26 14:55:00,61.69,61.72,61.65,61.66,20200.0,21.483,21.4934,21.4691,21.4725,20200.0
2005-04-26 15:00:00,61.66,61.71,61.57,61.58,53100.0,21.4725,21.4899,21.4412,21.4447,53100.0
2005-04-26 15:05:00,61.61,61.67,61.57,61.64,24500.0,21.4551,21.476,21.4412,21.4656,24500.0
2005-04-26 15:10:00,61.64,61.75,61.63,61.74,24400.0,21.4656,21.5039,21.4621,21.5004,24400.0
2005-04-26 15:15:00,61.74,61.76,61.61,61.64,29400.0,21.5004,21.5074,21.4551,21.4656,29400.0
2005-04-26 15:20:00,61.66,61.81,61.66,61.81,32400.0,21.4725,21.5248,21.4725,21.5248,32400.0
2005-04-26 15:25:00,61.76,61.8,61.73,61.73,19500.0,21.5074,21.5213,21.4969,21.4969,19500.0
2005-04-26 15:30:00,61.74,61.74,61.67,61.68,25000.0,21.5004,21.5004,21.476,21.4795,25000.0
2005-04-26 15:35:00,61.67,61.73,61.67,61.7,44700.0,21.476,21.4969,21.476,21.4865,44700.0
2005-04-26 15:40:00,61.7,61.73,61.51,61.6,78400.0,21.4865,21.4969,21.4203,21.4516,78400.0
2005-04-26 15:45:00,61.6,61.64,61.58,61.6,35600.0,21.4516,21.4656,21.4447,21.4516,35600.0
2005-04-26 15:50:00,61.6,61.64,61.54,61.56,65700.0,21.4516,21.4656,21.4307,21.4377,65700.0
2005-04-26 15:55:00,61.54,61.58,61.5,61.5,102700.0,21.4307,21.4447,21.4168,21.4168,102700.0
2005-04-27 09:30:00,61.79,61.81,61.76,61.8,120500.0,21.5178,21.5248,21.5074,21.5213,120500.0
2005-04-27 09:35:00,61.81,61.82,61.61,61.61,69800.0,21.5248,21.5283,21.4551,21.4551,69800.0
2005-04-27 09:40:00,61.61,61.7,61.6,61.62,105600.0,21.4551,21.4865,21.4516,21.4586,105600.0
2005-04-27 09:45:00,61.62,61.68,61.61,61.67,92500.0,21.4586,21.4795,21.4551,21.476,92500.0
2005-04-27 09:50:00,61.66,61.7,61.65,61.66,69000.0,21.4725,21.4865,21.4691,21.4725,69000.0
2005-04-27 09:55:00,61.66,61.66,61.59,61.63,85800.0,21.4725,21.4725,21.4482,21.4621,85800.0
2005-04-27 10:00:00,61.63,61.66,61.58,61.66,95600.0,21.4621,21.4725,21.4447,21.4725,95600.0
2005-04-27 10:05:00,61.66,61.69,61.6,61.61,47800.0,21.4725,21.483,21.4516,21.4551,47800.0
2005-04-27 10:10:00,61.61,61.66,61.59,61.63,103000.0,21.4551,21.4725,21.4482,21.4621,103000.0
2005-04-27 10:15:00,61.63,61.65,61.52,61.52,107600.0,21.4621,21.4691,21.4238,21.4238,107600.0
2005-04-27 10:20:00,61.53,61.61,61.52,61.53,66800.0,21.4273,21.4551,21.4238,21.4273,66800.0
2005-04-27 10:25:00,61.53,61.58,61.52,61.56,56600.0,21.4273,21.4447,21.4238,21.4377,56600.0
2005-04-27 10:30:00,61.55,61.56,61.36,61.36,71500.0,21.4342,21.4377,21.3681,21.3681,71500.0
2005-04-27 10:35:00,61.37,61.37,61.23,61.34,197900.0,21.3715,21.3715,21.3228,21.3611,197900.0
2005-04-27 10:40:00,61.34,61.36,61.29,61.33,92600.0,21.3611,21.3681,21.3437,21.3576,92600.0
2005-04-27 10:45:00,61.32,61.37,61.28,61.37,135600.0,21.3541,21.3715,21.3402,21.3715,135600.0
2005-04-27 10:50:00,61.38,61.4,61.31,61.31,65100.0,21.375,21.382,21.3507,21.3507,65100.0
2005-04-27 10:55:00,61.32,61.32,61.18,61.22,55600.0,21.3541,21.3541,21.3054,21.3193,55600.0
2005-04-27 11:00:00,61.22,61.22,61.08,61.08,96000.0,21.3193,21.3193,21.2706,21.2706,96000.0
2005-04-27 11:05:00,61.07,61.09,60.96,61.01,88700.0,21.2671,21.274,21.2288,21.2462,88700.0
2005-04-27 11:10:00,61.01,61.03,60.9,60.9,101700.0,21.2462,21.2531,21.2079,21.2079,101700.0
2005-04-27 11:15:00,60.9,60.91,60.74,60.82,97900.0,21.2079,21.2114,21.1522,21.18,97900.0
2005-04-27 11:20:00,60.83,60.85,60.82,60.83,35100.0,21.1835,21.1905,21.18,21.1835,35100.0
2005-04-27 11:25:00,60.83,60.89,60.78,60.8,83700.0,21.1835,21.2044,21.1661,21.173,83700.0
2005-04-27 11:30:00,60.8,61.02,60.8,60.9,57400.0,21.173,21.2497,21.173,21.2079,57400.0
2005-04-27 11:35:00,60.92,60.97,60.88,60.9,50400.0,21.2148,21.2322,21.2009,21.2079,50400.0
2005-04-27 11:40:00,60.9,60.91,60.82,60.83,38200.0,21.2079,21.2114,21.18,21.1835,38200.0
2005-04-27 11:45:00,60.83,60.84,60.75,60.75,25600.0,21.1835,21.187,21.1556,21.1556,25600.0
2005-04-27 11:50:00,60.75,60.76,60.66,60.68,17900.0,21.1556,21.1591,21.1243,21.1313,17900.0
2005-04-27 11:55:00,60.64,60.7,60.62,60.66,73800.0,21.1173,21.1382,21.1104,21.1243,73800.0
2005-04-27 12:00:00,60.66,60.81,60.63,60.8,71900.0,21.1243,21.1765,21.1138,21.173,71900.0
2005-04-27 12:05:00,60.81,60.85,60.76,60.81,42700.0,21.1765,21.1905,21.1591,21.1765,42700.0
2005-04-27 12:10:00,60.79,60.8,60.7,60.71,14500.0,21.1696,21.173,21.1382,21.1417,14500.0
2005-04-27 12:15:00,60.72,60.73,60.67,60.67,126000.0,21.1452,21.1487,21.1278,21.1278,126000.0
2005-04-27 12:20:00,60.67,60.67,60.63,60.65,27300.0,21.1278,21.1278,21.1138,21.1208,27300.0
2005-04-27 12:25:00,60.63,60.69,60.59,60.69,41500.0,21.1138,21.1347,21.0999,21.1347,41500.0
2005-04-27 12:30:00,60.69,60.85,60.69,60.84,18200.0,21.1347,21.1905,21.1347,21.187,18200.0
2005-04-27 12:35:00,60.84,60.95,60.84,60.95,24100.0,21.187,21.2253,21.187,21.2253,24100.0
2005-04-27 12:40:00,60.89,60.9,60.81,60.85,20200.0,21.2044,21.2079,21.1765,21.1905,20200.0
2005-04-27 12:45:00,60.84,60.95,60.83,60.85,17100.0,21.187,21.2253,21.1835,21.1905,17100.0
2005-04-27 12:50:00,60.85,60.9,60.83,60.9,10000.0,21.1905,21.2079,21.1835,21.2079,10000.0
2005-04-27 12:55:00,60.89,60.9,60.81,60.86,12300.0,21.2044,21.2079,21.1765,21.1939,12300.0
2005-04-27 13:00:00,60.86,60.94,60.79,60.9,10400.0,21.1939,21.2218,21.1696,21.2079,10400.0
2005-04-27 13:05:00,60.9,60.97,60.9,60.94,17200.0,21.2079,21.2322,21.2079,21.2218,17200.0
2005-04-27 13:10:00,60.93,61.05,60.92,61.05,62500.0,21.2183,21.2601,21.2148,21.2601,62500.0
2005-04-27 13:15:00,61.05,61.25,61.04,61.18,41000.0,21.2601,21.3298,21.2566,21.3054,41000.0
2005-04-27 13:20:00,61.2,61.35,61.19,61.19,39900.0,21.3123,21.3646,21.3089,21.3089,39900.0
2005-04-27 13:25:00,61.2,61.29,61.2,61.29,18800.0,21.3123,21.3437,21.3123,21.3437,18800.0
2005-04-27 13:30:00,61.29,61.3,61.26,61.3,23400.0,21.3437,21.3472,21.3332,21.3472,23400.0
2005-04-27 13:35:00,61.28,61.3,61.17,61.17,39900.0,21.3402,21.3472,21.3019,21.3019,39900.0
2005-04-27 13:40:00,61.14,61.14,60.99,61.0,11100.0,21.2914,21.2914,21.2392,21.2427,11100.0
2005-04-27 13:45:00,61.0,61.02,60.97,61.01,23400.0,21.2427,21.2497,21.2322,21.2462,23400.0
2005-04-27 13:50:00,61.01,61.02,60.98,61.02,43000.0,21.2462,21.2497,21.2357,21.2497,43000.0
2005-04-27 13:55:00,61.02,61.05,61.02,61.04,13200.0,21.2497,21.2601,21.2497,21.2566,13200.0
2005-04-27 14:00:00,61.03,61.07,60.88,60.94,18500.0,21.2531,21.2671,21.2009,21.2218,18500.0
2005-04-27 14:05:00,60.94,60.94,60.81,60.82,17200.0,21.2218,21.2218,21.1765,21.18,17200.0
2005-04-27 14:10:00,60.82,60.83,60.78,60.78,9700.0,21.18,21.1835,21.1661,21.1661,9700.0
2005-04-27 14:15:00,60.79,60.86,60.7,60.71,25400.0,21.1696,21.1939,21.1382,21.1417,25400.0
2005-04-27 14:20:00,60.7,60.75,60.68,60.73,22200.0,21.1382,21.1556,21.1313,21.1487,22200.0
2005-04-27 14:25:00,60.72,60.78,60.71,60.72,14900.0,21.1452,21.1661,21.1417,21.1452,14900.0
2005-04-27 14:30:00,60.72,60.77,60.68,60.71,18500.0,21.1452,21.1626,21.1313,21.1417,18500.0
2005-04-27 14:35:00,60.71,60.72,60.55,60.63,22800.0,21.1417,21.1452,21.086,21.1138,22800.0
2005-04-27 14:40:00,60.61,60.64,60.49,60.49,13800.0,21.1069,21.1173,21.0651,21.0651,13800.0
2005-04-27 14:45:00,60.49,60.49,60.37,60.47,22000.0,21.0651,21.0651,21.0233,21.0581,22000.0
2005-04-27 14:50:00,60.43,60.47,60.38,60.39,21800.0,21.0442,21.0581,21.0268,21.0303,21800.0
2005-04-27 14:55:00,60.38,60.44,60.38,60.44,16500.0,21.0268,21.0477,21.0268,21.0477,16500.0
2005-04-27 15:00:00,60.44,60.61,60.43,60.6,39600.0,21.0477,21.1069,21.0442,21.1034,39600.0
2005-04-27 15:05:00,60.6,60.64,60.56,60.56,18800.0,21.1034,21.1173,21.0895,21.0895,18800.0
2005-04-27 15:10:00,60.56,60.6,60.54,60.59,33200.0,21.0895,21.1034,21.0825,21.0999,33200.0
2005-04-27 15:15:00,60.59,60.61,60.55,60.55,30600.0,21.0999,21.1069,21.086,21.086,30600.0
2005-04-27 15:20:00,60.55,60.56,60.38,60.38,38600.0,21.086,21.0895,21.0268,21.0268,38600.0
2005-04-27 15:25:00,60.37,60.42,60.34,60.39,17200.0,21.0233,21.0407,21.0129,21.0303,17200.0
2005-04-27 15:30:00,60.38,60.46,60.37,60.41,25100.0,21.0268,21.0546,21.0233,21.0372,25100.0
2005-04-27 15:35:00,60.41,60.53,60.39,60.45,33700.0,21.0372,21.079,21.0303,21.0512,33700.0
2005-04-27 15:40:00,60.46,60.46,60.43,60.44,33400.0,21.0546,21.0546,21.0442,21.0477,33400.0
2005-04-27 15:45:00,60.45,60.57,60.44,60.56,38000.0,21.0512,21.093,21.0477,21.0895,38000.0
2005-04-27 15:50:00,60.55,60.57,60.54,60.56,51600.0,21.086,21.093,21.0825,21.0895,51600.0
2005-04-27 15:55:00,60.56,60.56,60.47,60.47,47700.0,21.0895,21.0895,21.0581,21.0581,47700.0
2005-04-28 09:30:00,60.92,60.93,60.75,60.81,245800.0,21.2148,21.2183,21.1556,21.1765,245800.0
2005-04-28 09:35:00,60.81,60.89,60.81,60.85,174900.0,21.1765,21.2044,21.1765,21.1905,174900.0
2005-04-28 09:40:00,60.83,60.88,60.67,60.67,170100.0,21.1835,21.2009,21.1278,21.1278,170100.0
2005-04-28 09:45:00,60.67,60.77,60.65,60.7,187300.0,21.1278,21.1626,21.1208,21.1382,187300.0
2005-04-28 09:50:00,60.7,60.75,60.67,60.69,234100.0,21.1382,21.1556,21.1278,21.1347,234100.0
2005-04-28 09:55:00,60.69,60.71,60.66,60.7,120600.0,21.1347,21.1417,21.1243,21.1382,120600.0
2005-04-28 10:00:00,60.69,60.81,60.69,60.8,146900.0,21.1347,21.1765,21.1347,21.173,146900.0
2005-04-28 10:05:00,60.8,60.86,60.79,60.83,185700.0,21.173,21.1939,21.1696,21.1835,185700.0
2005-04-28 10:10:00,60.83,60.92,60.83,60.9,222700.0,21.1835,21.2148,21.1835,21.2079,222700.0
2005-04-28 10:15:00,60.9,60.97,60.89,60.97,89800.0,21.2079,21.2322,21.2044,21.2322,89800.0
2005-04-28 10:20:00,60.97,61.12,60.97,61.05,199600.0,21.2322,21.2845,21.2322,21.2601,199600.0
2005-04-28 10:25:00,61.05,61.18,61.05,61.18,108600.0,21.2601,21.3054,21.2601,21.3054,108600.0
2005-04-28 10:30:00,61.18,61.25,61.16,61.2,107200.0,21.3054,21.3298,21.2984,21.3123,107200.0
2005-04-28 10:35:00,61.2,61.32,61.2,61.28,162800.0,21.3123,21.3541,21.3123,21.3402,162800.0
2005-04-28 10:40:00,61.28,61.28,61.15,61.18,94100.0,21.3402,21.3402,21.2949,21.3054,94100.0
2005-04-28 10:45:00,61.17,61.21,61.15,61.21,42000.0,21.3019,21.3158,21.2949,21.3158,42000.0
2005-04-28 10:50:00,61.2,61.26,61.2,61.23,39100.0,21.3123,21.3332,21.3123,21.3228,39100.0
2005-04-28 10:55:00,61.22,61.22,61.09,61.1,88300.0,21.3193,21.3193,21.274,21.2775,88300.0
2005-04-28 11:00:00,61.1,61.11,61.05,61.07,84400.0,21.2775,21.281,21.2601,21.2671,84400.0
2005-04-28 11:05:00,61.06,61.1,61.06,61.06,84000.0,21.2636,21.2775,21.2636,21.2636,84000.0
2005-04-28 11:10:00,61.06,61.06,60.97,61.0,116000.0,21.2636,21.2636,21.2322,21.2427,116000.0
2005-04-28 11:15:00,61.0,61.03,60.94,60.94,72800.0,21.2427,21.2531,21.2218,21.2218,72800.0
2005-04-28 11:20:00,60.95,60.99,60.95,60.97,43300.0,21.2253,21.2392,21.2253,21.2322,43300.0
2005-04-28 11:25:00,60.97,60.99,60.96,60.98,67600.0,21.2322,21.2392,21.2288,21.2357,67600.0
2005-04-28 11:30:00,60.98,60.98,60.81,60.91,70200.0,21.2357,21.2357,21.1765,21.2114,70200.0
2005-04-28 11:35:00,60.9,60.95,60.88,60.91,56100.0,21.2079,21.2253,21.2009,21.2114,56100.0
2005-04-28 11:40:00,60.92,60.92,60.85,60.9,37700.0,21.2148,21.2148,21.1905,21.2079,37700.0
2005-04-28 11:45:00,60.91,60.95,60.9,60.92,20700.0,21.2114,21.2253,21.2079,21.2148,20700.0
2005-04-28 11:50:00,60.95,60.95,60.88,60.89,15300.0,21.2253,21.2253,21.2009,21.2044,15300.0
2005-04-28 11:55:00,60.89,60.9,60.86,60.86,8900.0,21.2044,21.2079,21.1939,21.1939,8900.0
2005-04-28 12:00:00,60.84,60.86,60.81,60.81,11200.0,21.187,21.1939,21.1765,21.1765,11200.0
2005-04-28 12:05:00,60.81,60.9,60.76,60.82,34600.0,21.1765,21.2079,21.1591,21.18,34600.0
2005-04-28 12:10:00,60.81,60.9,60.75,60.76,24300.0,21.1765,21.2079,21.1556,21.1591,24300.0
2005-04-28 12:15:00,60.75,60.86,60.74,60.84,20100.0,21.1556,21.1939,21.1522,21.187,20100.0
2005-04-28 12:20:00,60.84,60.84,60.77,60.77,18000.0,21.187,21.187,21.1626,21.1626,18000.0
2005-04-28 12:25:00,60.78,60.88,60.77,60.83,12600.0,21.1661,21.2009,21.1626,21.1835,12600.0
2005-04-28 12:30:00,60.82,60.82,60.71,60.74,25800.0,21.18,21.18,21.1417,21.1522,25800.0
2005-04-28 12:35:00,60.75,60.8,60.73,60.76,29300.0,21.1556,21.173,21.1487,21.1591,29300.0
2005-04-28 12:40:00,60.74,60.76,60.66,60.66,52700.0,21.1522,21.1591,21.1243,21.1243,52700.0
2005-04-28 12:45:00,60.66,60.67,60.59,60.59,56600.0,21.1243,21.1278,21.0999,21.0999,56600.0
2005-04-28 12:50:00,60.59,60.63,60.58,60.62,37700.0,21.0999,21.1138,21.0964,21.1104,37700.0
2005-04-28 12:55:00,60.61,60.62,60.54,60.54,12600.0,21.1069,21.1104,21.0825,21.0825,12600.0
2005-04-28 13:00:00,60.55,60.55,60.46,60.46,27600.0,21.086,21.086,21.0546,21.0546,27600.0
2005-04-28 13:05:00,60.46,60.52,60.46,60.51,85500.0,21.0546,21.0755,21.0546,21.0721,85500.0
2005-04-28 13:10:00,60.52,60.59,60.51,60.57,136500.0,21.0755,21.0999,21.0721,21.093,136500.0
2005-04-28 13:15:00,60.6,60.73,60.6,60.71,113200.0,21.1034,21.1487,21.1034,21.1417,113200.0
2005-04-28 13:20:00,60.71,60.8,60.71,60.8,65300.0,21.1417,21.173,21.1417,21.173,65300.0
2005-04-28 13:25:00,60.8,60.8,60.67,60.67,40900.0,21.173,21.173,21.1278,21.1278,40900.0
2005-04-28 13:30:00,60.68,60.69,60.65,60.65,14700.0,21.1313,21.1347,21.1208,21.1208,14700.0
2005-04-28 13:35:00,60.64,60.64,60.59,60.62,31700.0,21.1173,21.1173,21.0999,21.1104,31700.0
2005-04-28 13:40:00,60.62,60.7,60.6,60.64,45600.0,21.1104,21.1382,21.1034,21.1173,45600.0
2005-04-28 13:45:00,60.63,60.63,60.55,60.62,29200.0,21.1138,21.1138,21.086,21.1104,29200.0
2005-04-28 13:50:00,60.62,60.7,60.62,60.69,46800.0,21.1104,21.1382,21.1104,21.1347,46800.0
2005-04-28 13:55:00,60.68,60.78,60.68,60.78,74900.0,21.1313,21.1661,21.1313,21.1661,74900.0
2005-04-28 14:00:00,60.76,60.79,60.69,60.7,88200.0,21.1591,21.1696,21.1347,21.1382,88200.0
2005-04-28 14:05:00,60.71,60.76,60.71,60.76,57600.0,21.1417,21.1591,21.1417,21.1591,57600.0
2005-04-28 14:10:00,60.75,60.75,60.71,60.74,72100.0,21.1556,21.1556,21.1417,21.1522,72100.0
2005-04-28 14:15:00,60.75,60.8,60.74,60.77,52200.0,21.1556,21.173,21.1522,21.1626,52200.0
2005-04-28 14:20:00,60.78,60.8,60.71,60.77,79900.0,21.1661,21.173,21.1417,21.1626,79900.0
2005-04-28 14:25:00,60.77,60.85,60.75,60.82,70200.0,21.1626,21.1905,21.1556,21.18,70200.0
2005-04-28 14:30:00,60.82,61.0,60.82,61.0,174400.0,21.18,21.2427,21.18,21.2427,174400.0
2005-04-28 14:35:00,61.0,61.15,61.0,61.12,59300.0,21.2427,21.2949,21.2427,21.2845,59300.0
2005-04-28 14:40:00,61.12,61.14,61.04,61.1,102700.0,21.2845,21.2914,21.2566,21.2775,102700.0
2005-04-28 14:45:00,61.06,61.08,61.01,61.04,68600.0,21.2636,21.2706,21.2462,21.2566,68600.0
2005-04-28 14:50:00,61.03,61.04,60.84,60.9,37000.0,21.2531,21.2566,21.187,21.2079,37000.0
2005-04-28 14:55:00,60.9,60.92,60.81,60.92,73900.0,21.2079,21.2148,21.1765,21.2148,73900.0
2005-04-28 15:00:00,60.9,60.91,60.8,60.88,36500.0,21.2079,21.2114,21.173,21.2009,36500.0
2005-04-28 15:05:00,60.85,60.87,60.8,60.86,13400.0,21.1905,21.1974,21.173,21.1939,13400.0
2005-04-28 15:10:00,60.84,60.91,60.84,60.86,10800.0,21.187,21.2114,21.187,21.1939,10800.0
2005-04-28 15:15:00,60.88,60.92,60.86,60.9,16200.0,21.2009,21.2148,21.1939,21.2079,16200.0
2005-04-28 15:20:00,60.89,60.9,60.86,60.9,29100.0,21.2044,21.2079,21.1939,21.2079,29100.0
2005-04-28 15:25:00,60.9,60.9,60.86,60.89,20400.0,21.2079,21.2079,21.1939,21.2044,20400.0
2005-04-28 15:30:00,60.9,60.95,60.83,60.88,94300.0,21.2079,21.2253,21.1835,21.2009,94300.0
2005-04-28 15:35:00,60.88,60.88,60.83,60.84,140300.0,21.2009,21.2009,21.1835,21.187,140300.0
2005-04-28 15:40:00,60.82,60.87,60.8,60.8,56900.0,21.18,21.1974,21.173,21.173,56900.0
2005-04-28 15:45:00,60.81,60.81,60.75,60.78,62000.0,21.1765,21.1765,21.1556,21.1661,62000.0
2005-04-28 15:50:00,60.78,60.78,60.7,60.71,95700.0,21.1661,21.1661,21.1382,21.1417,95700.0
2005-04-28 15:55:00,60.7,60.8,60.7,60.79,140800.0,21.1382,21.173,21.1382,21.1696,140800.0
2005-04-29 09:30:00,61.73,61.73,61.65,61.69,118900.0,21.4969,21.4969,21.4691,21.483,118900.0
2005-04-29 09:35:00,61.67,61.76,61.63,61.69,151500.0,21.476,21.5074,21.4621,21.483,151500.0
2005-04-29 09:40:00,61.69,61.69,61.51,61.51,46500.0,21.483,21.483,21.4203,21.4203,46500.0
2005-04-29 09:45:00,61.51,61.58,61.49,61.52,109500.0,21.4203,21.4447,21.4133,21.4238,109500.0
2005-04-29 09:50:00,61.5,61.5,61.41,61.41,125500.0,21.4168,21.4168,21.3855,21.3855,125500.0
2005-04-29 09:55:00,61.4,61.48,61.34,61.48,127200.0,21.382,21.4099,21.3611,21.4099,127200.0
2005-04-29 10:00:00,61.49,61.56,61.41,61.41,203900.0,21.4133,21.4377,21.3855,21.3855,203900.0
2005-04-29 10:05:00,61.42,61.44,61.4,61.43,90600.0,21.389,21.3959,21.382,21.3924,90600.0
2005-04-29 10:10:00,61.44,61.44,61.3,61.35,73900.0,21.3959,21.3959,21.3472,21.3646,73900.0
2005-04-29 10:15:00,61.37,61.51,61.36,61.4,140800.0,21.3715,21.4203,21.3681,21.382,140800.0
2005-04-29 10:20:00,61.41,61.41,61.35,61.37,241100.0,21.3855,21.3855,21.3646,21.3715,241100.0
2005-04-29 10:25:00,61.36,61.36,61.24,61.34,68500.0,21.3681,21.3681,21.3263,21.3611,68500.0
2005-04-29 10:30:00,61.37,61.37,61.28,61.29,48000.0,21.3715,21.3715,21.3402,21.3437,48000.0
2005-04-29 10:35:00,61.29,61.29,61.15,61.18,33700.0,21.3437,21.3437,21.2949,21.3054,33700.0
2005-04-29 10:40:00,61.16,61.2,61.13,61.16,70200.0,21.2984,21.3123,21.288,21.2984,70200.0
2005-04-29 10:45:00,61.16,61.17,61.09,61.1,93700.0,21.2984,21.3019,21.274,21.2775,93700.0
2005-04-29 10:50:00,61.11,61.19,61.08,61.17,84800.0,21.281,21.3089,21.2706,21.3019,84800.0
2005-04-29 10:55:00,61.17,61.24,61.17,61.2,40200.0,21.3019,21.3263,21.3019,21.3123,40200.0
2005-04-29 11:00:00,61.2,61.22,61.16,61.18,50700.0,21.3123,21.3193,21.2984,21.3054,50700.0
2005-04-29 11:05:00,61.18,61.31,61.16,61.29,70900.0,21.3054,21.3507,21.2984,21.3437,70900.0
2005-04-29 11:10:00,61.29,61.3,61.25,61.27,48900.0,21.3437,21.3472,21.3298,21.3367,48900.0
2005-04-29 11:15:00,61.28,61.43,61.28,61.41,45500.0,21.3402,21.3924,21.3402,21.3855,45500.0
2005-04-29 11:20:00,61.41,61.41,61.32,61.34,75200.0,21.3855,21.3855,21.3541,21.3611,75200.0
2005-04-29 11:25:00,61.34,61.34,61.24,61.26,67900.0,21.3611,21.3611,21.3263,21.3332,67900.0
2005-04-29 11:30:00,61.26,61.26,61.11,61.13,26400.0,21.3332,21.3332,21.281,21.288,26400.0
2005-04-29 11:35:00,61.1,61.4,61.1,61.26,51900.0,21.2775,21.382,21.2775,21.3332,51900.0
2005-04-29 11:40:00,61.22,61.22,61.01,61.01,27600.0,21.3193,21.3193,21.2462,21.2462,27600.0
2005-04-29 11:45:00,61.01,61.18,61.01,61.03,36200.0,21.2462,21.3054,21.2462,21.2531,36200.0
2005-04-29 11:50:00,61.03,61.03,60.92,61.02,38900.0,21.2531,21.2531,21.2148,21.2497,38900.0
2005-04-29 11:55:00,61.06,61.11,60.97,61.11,40300.0,21.2636,21.281,21.2322,21.281,40300.0
2005-04-29 12:00:00,61.12,61.19,60.97,61.16,23800.0,21.2845,21.3089,21.2322,21.2984,23800.0
2005-04-29 12:05:00,61.17,61.18,61.01,61.16,35200.0,21.3019,21.3054,21.2462,21.2984,35200.0
2005-04-29 12:10:00,61.15,61.2,61.15,61.15,25000.0,21.2949,21.3123,21.2949,21.2949,25000.0
2005-04-29 12:15:00,61.17,61.17,61.11,61.16,26900.0,21.3019,21.3019,21.281,21.2984,26900.0
2005-04-29 12:20:00,61.17,61.17,61.08,61.08,10900.0,21.3019,21.3019,21.2706,21.2706,10900.0
2005-04-29 12:25:00,61.08,61.1,61.01,61.03,74800.0,21.2706,21.2775,21.2462,21.2531,74800.0
2005-04-29 12:30:00,61.05,61.24,61.05,61.24,19600.0,21.2601,21.3263,21.2601,21.3263,19600.0
2005-04-29 12:35:00,61.23,61.25,61.17,61.19,11000.0,21.3228,21.3298,21.3019,21.3089,11000.0
2005-04-29 12:40:00,61.2,61.29,61.19,61.26,16900.0,21.3123,21.3437,21.3089,21.3332,16900.0
2005-04-29 12:45:00,61.28,61.38,61.21,61.32,30000.0,21.3402,21.375,21.3158,21.3541,30000.0
2005-04-29 12:50:00,61.36,61.44,61.32,61.37,17900.0,21.3681,21.3959,21.3541,21.3715,17900.0
2005-04-29 12:55:00,61.39,61.4,61.25,61.25,13300.0,21.3785,21.382,21.3298,21.3298,13300.0
2005-04-29 13:00:00,61.28,61.32,61.22,61.29,17800.0,21.3402,21.3541,21.3193,21.3437,17800.0
2005-04-29 13:05:00,61.29,61.41,61.29,61.38,25800.0,21.3437,21.3855,21.3437,21.375,25800.0
2005-04-29 13:10:00,61.39,61.43,61.22,61.32,25200.0,21.3785,21.3924,21.3193,21.3541,25200.0
2005-04-29 13:15:00,61.29,61.37,61.27,61.35,21100.0,21.3437,21.3715,21.3367,21.3646,21100.0
2005-04-29 13:20:00,61.38,61.39,61.34,61.38,15400.0,21.375,21.3785,21.3611,21.375,15400.0
2005-04-29 13:25:00,61.38,61.4,61.36,61.4,13800.0,21.375,21.382,21.3681,21.382,13800.0
2005-04-29 13:30:00,61.4,61.4,61.33,61.4,29000.0,21.382,21.382,21.3576,21.382,29000.0
2005-04-29 13:35:00,61.39,61.4,61.32,61.34,15000.0,21.3785,21.382,21.3541,21.3611,15000.0
2005-04-29 13:40:00,61.34,61.38,61.21,61.28,20800.0,21.3611,21.375,21.3158,21.3402,20800.0
2005-04-29 13:45:00,61.28,61.3,61.24,61.25,18900.0,21.3402,21.3472,21.3263,21.3298,18900.0
2005-04-29 13:50:00,61.24,61.24,61.16,61.17,11700.0,21.3263,21.3263,21.2984,21.3019,11700.0
2005-04-29 13:55:00,61.16,61.17,61.05,61.05,32200.0,21.2984,21.3019,21.2601,21.2601,32200.0
2005-04-29 14:00:00,61.08,61.1,60.95,60.98,37100.0,21.2706,21.2775,21.2253,21.2357,37100.0
2005-04-29 14:05:00,60.98,61.0,60.92,60.94,32400.0,21.2357,21.2427,21.2148,21.2218,32400.0
2005-04-29 14:10:00,60.95,61.0,60.93,60.99,26600.0,21.2253,21.2427,21.2183,21.2392,26600.0
2005-04-29 14:15:00,60.95,60.97,60.79,60.79,19900.0,21.2253,21.2322,21.1696,21.1696,19900.0
2005-04-29 14:20:00,60.87,60.89,60.7,60.73,25100.0,21.1974,21.2044,21.1382,21.1487,25100.0
2005-04-29 14:25:00,60.72,60.74,60.65,60.72,38300.0,21.1452,21.1522,21.1208,21.1452,38300.0
2005-04-29 14:30:00,60.71,60.75,60.7,60.72,40500.0,21.1417,21.1556,21.1382,21.1452,40500.0
2005-04-29 14:35:00,60.72,60.9,60.7,60.85,39500.0,21.1452,21.2079,21.1382,21.1905,39500.0
2005-04-29 14:40:00,60.84,60.85,60.8,60.84,23500.0,21.187,21.1905,21.173,21.187,23500.0
2005-04-29 14:45:00,60.84,60.86,60.7,60.7,30200.0,21.187,21.1939,21.1382,21.1382,30200.0
2005-04-29 14:50:00,60.69,60.72,60.65,60.7,34000.0,21.1347,21.1452,21.1208,21.1382,34000.0
2005-04-29 14:55:00,60.71,60.83,60.7,60.83,65700.0,21.1417,21.1835,21.1382,21.1835,65700.0
2005-04-29 15:00:00,60.81,60.84,60.76,60.81,39900.0,21.1765,21.187,21.1591,21.1765,39900.0
2005-04-29 15:05:00,60.8,60.8,60.73,60.73,44200.0,21.173,21.173,21.1487,21.1487,44200.0
2005-04-29 15:10:00,60.78,60.78,60.68,60.68,39300.0,21.1661,21.1661,21.1313,21.1313,39300.0
2005-04-29 15:15:00,60.67,60.71,60.67,60.69,45100.0,21.1278,21.1417,21.1278,21.1347,45100.0
2005-04-29 15:20:00,60.69,60.71,60.6,60.61,80900.0,21.1347,21.1417,21.1034,21.1069,80900.0
2005-04-29 15:25:00,60.6,60.66,60.6,60.65,90800.0,21.1034,21.1243,21.1034,21.1208,90800.0
2005-04-29 15:30:00,60.64,60.7,60.61,60.7,64900.0,21.1173,21.1382,21.1069,21.1382,64900.0
2005-04-29 15:35:00,60.69,60.69,60.6,60.61,29900.0,21.1347,21.1347,21.1034,21.1069,29900.0
2005-04-29 15:40:00,60.6,60.72,60.6,60.7,51200.0,21.1034,21.1452,21.1034,21.1382,51200.0
2005-04-29 15:45:00,60.69,60.75,60.67,60.75,64600.0,21.1347,21.1556,21.1278,21.1556,64600.0
2005-04-29 15:50:00,60.76,60.85,60.76,60.84,90800.0,21.1591,21.1905,21.1591,21.187,90800.0
2005-04-29 15:55:00,60.85,61.0,60.85,60.94,118900.0,21.1905,21.2427,21.1905,21.2218,118900.0
2005-05-02 09:30:00,60.9,60.9,60.87,60.9,66000.0,21.2079,21.2079,21.1974,21.2079,66000.0
2005-05-02 09:35:00,60.88,60.98,60.83,60.85,20900.0,21.2009,21.2357,21.1835,21.1905,20900.0
2005-05-02 09:40:00,60.85,60.9,60.78,60.83,34200.0,21.1905,21.2079,21.1661,21.1835,34200.0
2005-05-02 09:45:00,60.82,60.93,60.8,60.81,26500.0,21.18,21.2183,21.173,21.1765,26500.0
2005-05-02 09:50:00,60.81,60.89,60.77,60.87,22200.0,21.1765,21.2044,21.1626,21.1974,22200.0
2005-05-02 09:55:00,60.86,60.87,60.81,60.81,26500.0,21.1939,21.1974,21.1765,21.1765,26500.0
2005-05-02 10:00:00,60.84,60.84,60.75,60.8,40100.0,21.187,21.187,21.1556,21.173,40100.0
2005-05-02 10:05:00,60.8,60.9,60.79,60.9,23200.0,21.173,21.2079,21.1696,21.2079,23200.0
2005-05-02 10:10:00,60.89,61.0,60.88,60.93,54300.0,21.2044,21.2427,21.2009,21.2183,54300.0
2005-05-02 10:15:00,60.93,60.98,60.9,60.91,28000.0,21.2183,21.2357,21.2079,21.2114,28000.0
2005-05-02 10:20:00,60.9,60.91,60.84,60.89,64500.0,21.2079,21.2114,21.187,21.2044,64500.0
2005-05-02 10:25:00,60.9,60.93,60.86,60.91,27700.0,21.2079,21.2183,21.1939,21.2114,27700.0
2005-05-02 10:30:00,60.91,60.98,60.91,60.98,24600.0,21.2114,21.2357,21.2114,21.2357,24600.0
2005-05-02 10:35:00,60.99,61.09,60.97,61.01,83100.0,21.2392,21.274,21.2322,21.2462,83100.0
2005-05-02 10:40:00,61.02,61.02,60.87,60.87,42200.0,21.2497,21.2497,21.1974,21.1974,42200.0
2005-05-02 10:45:00,60.86,60.87,60.77,60.81,20100.0,21.1939,21.1974,21.1626,21.1765,20100.0
2005-05-02 10:50:00,60.81,60.88,60.81,60.87,20400.0,21.1765,21.2009,21.1765,21.1974,20400.0
2005-05-02 10:55:00,60.88,60.97,60.84,60.84,21300.0,21.2009,21.2322,21.187,21.187,21300.0
2005-05-02 11:00:00,60.84,60.88,60.77,60.87,15600.0,21.187,21.2009,21.1626,21.1974,15600.0
2005-05-02 11:05:00,60.88,60.92,60.78,60.9,20100.0,21.2009,21.2148,21.1661,21.2079,20100.0
2005-05-02 11:10:00,60.91,60.95,60.88,60.95,12200.0,21.2114,21.2253,21.2009,21.2253,12200.0
2005-05-02 11:15:00,60.94,60.94,60.85,60.88,19300.0,21.2218,21.2218,21.1905,21.2009,19300.0
2005-05-02 11:20:00,60.86,60.87,60.82,60.82,22500.0,21.1939,21.1974,21.18,21.18,22500.0
2005-05-02 11:25:00,60.82,60.83,60.74,60.74,16000.0,21.18,21.1835,21.1522,21.1522,16000.0
2005-05-02 11:30:00,60.74,60.82,60.74,60.8,20600.0,21.1522,21.18,21.1522,21.173,20600.0
2005-05-02 11:35:00,60.76,60.76,60.68,60.69,23500.0,21.1591,21.1591,21.1313,21.1347,23500.0
2005-05-02 11:40:00,60.69,60.7,60.65,60.7,8700.0,21.1347,21.1382,21.1208,21.1382,8700.0
2005-05-02 11:45:00,60.69,60.79,60.69,60.73,10500.0,21.1347,21.1696,21.1347,21.1487,10500.0
2005-05-02 11:50:00,60.75,60.78,60.67,60.67,11200.0,21.1556,21.1661,21.1278,21.1278,11200.0
2005-05-02 11:55:00,60.68,60.8,60.67,60.78,13800.0,21.1313,21.173,21.1278,21.1661,13800.0
2005-05-02 12:00:00,60.79,60.84,60.76,60.8,16600.0,21.1696,21.187,21.1591,21.173,16600.0
2005-05-02 12:05:00,60.82,60.86,60.81,60.82,7900.0,21.18,21.1939,21.1765,21.18,7900.0
2005-05-02 12:10:00,60.83,60.84,60.82,60.82,11500.0,21.1835,21.187,21.18,21.18,11500.0
2005-05-02 12:15:00,60.82,60.85,60.81,60.83,14600.0,21.18,21.1905,21.1765,21.1835,14600.0
2005-05-02 12:20:00,60.84,60.84,60.79,60.82,16200.0,21.187,21.187,21.1696,21.18,16200.0
2005-05-02 12:25:00,60.8,60.89,60.76,60.77,7900.0,21.173,21.2044,21.1591,21.1626,7900.0
2005-05-02 12:30:00,60.74,60.84,60.72,60.8,22000.0,21.1522,21.187,21.1452,21.173,22000.0
2005-05-02 12:35:00,60.78,60.82,60.71,60.72,16400.0,21.1661,21.18,21.1417,21.1452,16400.0
2005-05-02 12:40:00,60.72,60.75,60.71,60.71,18200.0,21.1452,21.1556,21.1417,21.1417,18200.0
2005-05-02 12:45:00,60.71,60.72,60.66,60.68,17700.0,21.1417,21.1452,21.1243,21.1313,17700.0
2005-05-02 12:50:00,60.69,60.7,60.64,60.64,16700.0,21.1347,21.1382,21.1173,21.1173,16700.0
2005-05-02 12:55:00,60.65,60.66,60.61,60.66,20700.0,21.1208,21.1243,21.1069,21.1243,20700.0
2005-05-02 13:00:00,60.68,60.74,60.67,60.67,11900.0,21.1313,21.1522,21.1278,21.1278,11900.0
2005-05-02 13:05:00,60.67,60.68,60.65,60.67,8500.0,21.1278,21.1313,21.1208,21.1278,8500.0
2005-05-02 13:10:00,60.67,60.68,60.64,60.64,6200.0,21.1278,21.1313,21.1173,21.1173,6200.0
2005-05-02 13:15:00,60.65,60.68,60.62,60.68,13400.0,21.1208,21.1313,21.1104,21.1313,13400.0
2005-05-02 13:20:00,60.69,60.71,60.67,60.7,12000.0,21.1347,21.1417,21.1278,21.1382,12000.0
2005-05-02 13:25:00,60.7,60.7,60.68,60.69,8000.0,21.1382,21.1382,21.1313,21.1347,8000.0
2005-05-02 13:30:00,60.69,60.71,60.65,60.71,13800.0,21.1347,21.1417,21.1208,21.1417,13800.0
2005-05-02 13:35:00,60.71,60.84,60.71,60.83,21900.0,21.1417,21.187,21.1417,21.1835,21900.0
2005-05-02 13:40:00,60.83,60.95,60.73,60.94,99200.0,21.1835,21.2253,21.1487,21.2218,99200.0
2005-05-02 13:45:00,60.95,61.0,60.92,60.98,43400.0,21.2253,21.2427,21.2148,21.2357,43400.0
2005-05-02 13:50:00,60.96,60.99,60.96,60.96,21900.0,21.2288,21.2392,21.2288,21.2288,21900.0
2005-05-02 13:55:00,60.96,61.06,60.92,61.05,48200.0,21.2288,21.2636,21.2148,21.2601,48200.0
2005-05-02 14:00:00,61.06,61.08,60.98,61.0,35000.0,21.2636,21.2706,21.2357,21.2427,35000.0
2005-05-02 14:05:00,60.99,61.1,60.96,61.09,27800.0,21.2392,21.2775,21.2288,21.274,27800.0
2005-05-02 14:10:00,61.08,61.18,61.05,61.18,36000.0,21.2706,21.3054,21.2601,21.3054,36000.0
2005-05-02 14:15:00,61.19,61.21,61.12,61.16,27000.0,21.3089,21.3158,21.2845,21.2984,27000.0
2005-05-02 14:20:00,61.17,61.25,61.16,61.21,14600.0,21.3019,21.3298,21.2984,21.3158,14600.0
2005-05-02 14:25:00,61.22,61.24,61.07,61.16,28300.0,21.3193,21.3263,21.2671,21.2984,28300.0
2005-05-02 14:30:00,61.15,61.16,61.1,61.12,13000.0,21.2949,21.2984,21.2775,21.2845,13000.0
2005-05-02 14:35:00,61.09,61.24,61.08,61.24,22900.0,21.274,21.3263,21.2706,21.3263,22900.0
2005-05-02 14:40:00,61.23,61.28,61.2,61.25,20300.0,21.3228,21.3402,21.3123,21.3298,20300.0
2005-05-02 14:45:00,61.23,61.24,61.2,61.22,22500.0,21.3228,21.3263,21.3123,21.3193,22500.0
2005-05-02 14:50:00,61.21,61.26,61.17,61.17,22300.0,21.3158,21.3332,21.3019,21.3019,22300.0
2005-05-02 14:55:00,61.15,61.19,61.13,61.14,27100.0,21.2949,21.3089,21.288,21.2914,27100.0
2005-05-02 15:00:00,61.15,61.19,61.14,61.18,28000.0,21.2949,21.3089,21.2914,21.3054,28000.0
2005-05-02 15:05:00,61.18,61.24,61.16,61.17,90200.0,21.3054,21.3263,21.2984,21.3019,90200.0
2005-05-02 15:10:00,61.16,61.17,61.15,61.16,39900.0,21.2984,21.3019,21.2949,21.2984,39900.0
2005-05-02 15:15:00,61.16,61.2,61.16,61.19,46500.0,21.2984,21.3123,21.2984,21.3089,46500.0
2005-05-02 15:20:00,61.2,61.2,61.19,61.2,37200.0,21.3123,21.3123,21.3089,21.3123,37200.0
2005-05-02 15:25:00,61.2,61.22,61.19,61.22,46400.0,21.3123,21.3193,21.3089,21.3193,46400.0
2005-05-02 15:30:00,61.23,61.29,61.21,61.28,77500.0,21.3228,21.3437,21.3158,21.3402,77500.0
2005-05-02 15:35:00,61.27,61.29,61.23,61.23,18900.0,21.3367,21.3437,21.3228,21.3228,18900.0
2005-05-02 15:40:00,61.25,61.25,61.21,61.24,35100.0,21.3298,21.3298,21.3158,21.3263,35100.0
2005-05-02 15:45:00,61.25,61.26,61.22,61.24,35800.0,21.3298,21.3332,21.3193,21.3263,35800.0
2005-05-02 15:50:00,61.24,61.25,61.2,61.22,37600.0,21.3263,21.3298,21.3123,21.3193,37600.0
2005-05-02 15:55:00,61.22,61.24,61.21,61.22,62600.0,21.3193,21.3263,21.3158,21.3193,62600.0
2005-05-03 09:30:00,61.53,61.57,61.3,61.42,171600.0,21.4273,21.4412,21.3472,21.389,171600.0
2005-05-03 09:35:00,61.43,61.5,61.42,61.5,100600.0,21.3924,21.4168,21.389,21.4168,100600.0
2005-05-03 09:40:00,61.52,61.52,61.41,61.45,97200.0,21.4238,21.4238,21.3855,21.3994,97200.0
2005-05-03 09:45:00,61.46,61.46,61.44,61.46,52000.0,21.4029,21.4029,21.3959,21.4029,52000.0
2005-05-03 09:50:00,61.45,61.46,61.39,61.42,63800.0,21.3994,21.4029,21.3785,21.389,63800.0
2005-05-03 09:55:00,61.41,61.46,61.41,61.42,38000.0,21.3855,21.4029,21.3855,21.389,38000.0
2005-05-03 10:00:00,61.4,61.4,61.31,61.36,83100.0,21.382,21.382,21.3507,21.3681,83100.0
2005-05-03 10:05:00,61.38,61.38,61.22,61.23,72500.0,21.375,21.375,21.3193,21.3228,72500.0
2005-05-03 10:10:00,61.23,61.29,61.21,61.29,46700.0,21.3228,21.3437,21.3158,21.3437,46700.0
2005-05-03 10:15:00,61.29,61.3,61.23,61.25,48000.0,21.3437,21.3472,21.3228,21.3298,48000.0
2005-05-03 10:20:00,61.25,61.27,61.06,61.08,82800.0,21.3298,21.3367,21.2636,21.2706,82800.0
2005-05-03 10:25:00,61.06,61.15,61.05,61.15,37900.0,21.2636,21.2949,21.2601,21.2949,37900.0
2005-05-03 10:30:00,61.16,61.17,61.14,61.15,77300.0,21.2984,21.3019,21.2914,21.2949,77300.0
2005-05-03 10:35:00,61.15,61.16,61.04,61.09,61000.0,21.2949,21.2984,21.2566,21.274,61000.0
2005-05-03 10:40:00,61.1,61.14,61.08,61.11,36500.0,21.2775,21.2914,21.2706,21.281,36500.0
2005-05-03 10:45:00,61.11,61.13,61.01,61.04,37800.0,21.281,21.288,21.2462,21.2566,37800.0
2005-05-03 10:50:00,61.04,61.1,61.04,61.1,61200.0,21.2566,21.2775,21.2566,21.2775,61200.0
2005-05-03 10:55:00,61.1,61.14,61.09,61.11,30400.0,21.2775,21.2914,21.274,21.281,30400.0
2005-05-03 11:00:00,61.11,61.13,61.09,61.1,30300.0,21.281,21.288,21.274,21.2775,30300.0
2005-05-03 11:05:00,61.1,61.11,61.05,61.07,34800.0,21.2775,21.281,21.2601,21.2671,34800.0
2005-05-03 11:10:00,61.05,61.16,61.05,61.12,41200.0,21.2601,21.2984,21.2601,21.2845,41200.0
2005-05-03 11:15:00,61.13,61.15,61.09,61.13,30200.0,21.288,21.2949,21.274,21.288,30200.0
2005-05-03 11:20:00,61.13,61.18,61.12,61.14,37800.0,21.288,21.3054,21.2845,21.2914,37800.0
2005-05-03 11:25:00,61.14,61.16,61.11,61.14,40900.0,21.2914,21.2984,21.281,21.2914,40900.0
2005-05-03 11:30:00,61.13,61.15,61.08,61.12,26500.0,21.288,21.2949,21.2706,21.2845,26500.0
2005-05-03 11:35:00,61.12,61.13,61.09,61.11,140600.0,21.2845,21.288,21.274,21.281,140600.0
2005-05-03 11:40:00,61.1,61.11,61.05,61.07,139600.0,21.2775,21.281,21.2601,21.2671,139600.0
2005-05-03 11:45:00,61.08,61.08,60.99,60.99,22600.0,21.2706,21.2706,21.2392,21.2392,22600.0
2005-05-03 11:50:00,60.96,60.98,60.86,60.95,20600.0,21.2288,21.2357,21.1939,21.2253,20600.0
2005-05-03 11:55:00,60.9,60.94,60.85,60.87,13100.0,21.2079,21.2218,21.1905,21.1974,13100.0
2005-05-03 12:00:00,60.88,60.9,60.86,60.9,7900.0,21.2009,21.2079,21.1939,21.2079,7900.0
2005-05-03 12:05:00,60.91,61.03,60.91,61.01,10700.0,21.2114,21.2531,21.2114,21.2462,10700.0
2005-05-03 12:10:00,61.02,61.06,61.0,61.05,7900.0,21.2497,21.2636,21.2427,21.2601,7900.0
2005-05-03 12:15:00,61.06,61.09,61.01,61.07,9600.0,21.2636,21.274,21.2462,21.2671,9600.0
2005-05-03 12:20:00,61.07,61.13,61.05,61.1,21100.0,21.2671,21.288,21.2601,21.2775,21100.0
2005-05-03 12:25:00,61.11,61.16,61.11,61.15,10200.0,21.281,21.2984,21.281,21.2949,10200.0
2005-05-03 12:30:00,61.15,61.19,61.13,61.13,31300.0,21.2949,21.3089,21.288,21.288,31300.0
2005-05-03 12:35:00,61.15,61.15,61.12,61.13,9000.0,21.2949,21.2949,21.2845,21.288,9000.0
2005-05-03 12:40:00,61.13,61.15,61.12,61.15,10300.0,21.288,21.2949,21.2845,21.2949,10300.0
2005-05-03 12:45:00,61.14,61.16,61.11,61.12,9200.0,21.2914,21.2984,21.281,21.2845,9200.0
2005-05-03 12:50:00,61.12,61.17,61.1,61.12,20400.0,21.2845,21.3019,21.2775,21.2845,20400.0
2005-05-03 12:55:00,61.12,61.13,61.05,61.05,17800.0,21.2845,21.288,21.2601,21.2601,17800.0
2005-05-03 13:00:00,61.05,61.1,61.05,61.08,16100.0,21.2601,21.2775,21.2601,21.2706,16100.0
2005-05-03 13:05:00,61.09,61.09,61.02,61.02,19100.0,21.274,21.274,21.2497,21.2497,19100.0
2005-05-03 13:10:00,60.99,61.0,60.94,60.98,17200.0,21.2392,21.2427,21.2218,21.2357,17200.0
2005-05-03 13:15:00,60.97,60.97,60.94,60.94,1800.0,21.2322,21.2322,21.2218,21.2218,1800.0
2005-05-03 13:20:00,60.94,60.94,60.89,60.9,11100.0,21.2218,21.2218,21.2044,21.2079,11100.0
2005-05-03 13:25:00,60.9,60.97,60.89,60.97,23400.0,21.2079,21.2322,21.2044,21.2322,23400.0
2005-05-03 13:30:00,60.96,61.01,60.96,61.01,10600.0,21.2288,21.2462,21.2288,21.2462,10600.0
2005-05-03 13:35:00,61.01,61.04,60.99,60.99,5900.0,21.2462,21.2566,21.2392,21.2392,5900.0
2005-05-03 13:40:00,61.0,61.04,60.98,61.01,7600.0,21.2427,21.2566,21.2357,21.2462,7600.0
2005-05-03 13:45:00,61.01,61.02,61.0,61.01,7500.0,21.2462,21.2497,21.2427,21.2462,7500.0
2005-05-03 13:50:00,61.01,61.01,60.95,60.96,9800.0,21.2462,21.2462,21.2253,21.2288,9800.0
2005-05-03 13:55:00,60.96,61.0,60.93,60.94,13600.0,21.2288,21.2427,21.2183,21.2218,13600.0
2005-05-03 14:00:00,60.94,60.95,60.93,60.94,12500.0,21.2218,21.2253,21.2183,21.2218,12500.0
2005-05-03 14:05:00,60.95,60.99,60.91,60.93,13100.0,21.2253,21.2392,21.2114,21.2183,13100.0
2005-05-03 14:10:00,60.93,60.94,60.92,60.94,38300.0,21.2183,21.2218,21.2148,21.2218,38300.0
2005-05-03 14:15:00,60.92,60.93,60.85,60.88,38600.0,21.2148,21.2183,21.1905,21.2009,38600.0
2005-05-03 14:20:00,60.88,60.89,60.83,60.86,32700.0,21.2009,21.2044,21.1835,21.1939,32700.0
2005-05-03 14:25:00,60.89,60.91,60.85,60.91,22800.0,21.2044,21.2114,21.1905,21.2114,22800.0
2005-05-03 14:30:00,60.88,60.99,60.87,60.99,21000.0,21.2009,21.2392,21.1974,21.2392,21000.0
2005-05-03 14:35:00,60.99,61.12,60.99,61.01,33400.0,21.2392,21.2845,21.2392,21.2462,33400.0
2005-05-03 14:40:00,61.01,61.06,60.9,60.93,25700.0,21.2462,21.2636,21.2079,21.2183,25700.0
2005-05-03 14:45:00,60.93,61.02,60.93,60.98,23800.0,21.2183,21.2497,21.2183,21.2357,23800.0
2005-05-03 14:50:00,60.98,61.03,60.96,60.96,24000.0,21.2357,21.2531,21.2288,21.2288,24000.0
2005-05-03 14:55:00,60.97,61.06,60.97,61.02,29900.0,21.2322,21.2636,21.2322,21.2497,29900.0
2005-05-03 15:00:00,61.03,61.03,60.95,60.95,62400.0,21.2531,21.2531,21.2253,21.2253,62400.0
2005-05-03 15:05:00,60.96,60.97,60.8,60.8,50500.0,21.2288,21.2322,21.173,21.173,50500.0
2005-05-03 15:10:00,60.8,60.81,60.75,60.78,64700.0,21.173,21.1765,21.1556,21.1661,64700.0
2005-05-03 15:15:00,60.78,60.8,60.73,60.77,46400.0,21.1661,21.173,21.1487,21.1626,46400.0
2005-05-03 15:20:00,60.75,60.87,60.75,60.86,35200.0,21.1556,21.1974,21.1556,21.1939,35200.0
2005-05-03 15:25:00,60.86,60.95,60.86,60.91,39500.0,21.1939,21.2253,21.1939,21.2114,39500.0
2005-05-03 15:30:00,60.92,60.95,60.87,60.87,33600.0,21.2148,21.2253,21.1974,21.1974,33600.0
2005-05-03 15:35:00,60.87,60.87,60.81,60.83,34300.0,21.1974,21.1974,21.1765,21.1835,34300.0
2005-05-03 15:40:00,60.83,60.85,60.82,60.83,36900.0,21.1835,21.1905,21.18,21.1835,36900.0
2005-05-03 15:45:00,60.84,60.84,60.81,60.83,46900.0,21.187,21.187,21.1765,21.1835,46900.0
2005-05-03 15:50:00,60.82,60.82,60.76,60.77,54100.0,21.18,21.18,21.1591,21.1626,54100.0
2005-05-03 15:55:00,60.78,60.85,60.7,60.85,101100.0,21.1661,21.1905,21.1382,21.1905,101100.0
2005-05-04 09:30:00,61.48,61.51,61.46,61.49,120500.0,21.4099,21.4203,21.4029,21.4133,120500.0
2005-05-04 09:35:00,61.45,61.49,61.43,61.46,36200.0,21.3994,21.4133,21.3924,21.4029,36200.0
2005-05-04 09:40:00,61.47,61.54,61.47,61.51,45900.0,21.4064,21.4307,21.4064,21.4203,45900.0
2005-05-04 09:45:00,61.5,61.51,61.41,61.43,107300.0,21.4168,21.4203,21.3855,21.3924,107300.0
2005-05-04 09:50:00,61.43,61.47,61.38,61.45,53500.0,21.3924,21.4064,21.375,21.3994,53500.0
2005-05-04 09:55:00,61.45,61.45,61.38,61.4,130100.0,21.3994,21.3994,21.375,21.382,130100.0
2005-05-04 10:00:00,61.39,61.5,61.36,61.47,111300.0,21.3785,21.4168,21.3681,21.4064,111300.0
2005-05-04 10:05:00,61.46,61.52,61.45,61.46,110500.0,21.4029,21.4238,21.3994,21.4029,110500.0
2005-05-04 10:10:00,61.46,61.47,61.41,61.41,203300.0,21.4029,21.4064,21.3855,21.3855,203300.0
2005-05-04 10:15:00,61.43,61.49,61.42,61.49,188400.0,21.3924,21.4133,21.389,21.4133,188400.0
2005-05-04 10:20:00,61.49,61.51,61.43,61.43,59300.0,21.4133,21.4203,21.3924,21.3924,59300.0
2005-05-04 10:25:00,61.45,61.53,61.42,61.5,21000.0,21.3994,21.4273,21.389,21.4168,21000.0
2005-05-04 10:30:00,61.5,61.51,61.23,61.33,144100.0,21.4168,21.4203,21.3228,21.3576,144100.0
2005-05-04 10:35:00,61.33,61.35,61.19,61.25,164000.0,21.3576,21.3646,21.3089,21.3298,164000.0
2005-05-04 10:40:00,61.25,61.33,61.25,61.26,87900.0,21.3298,21.3576,21.3298,21.3332,87900.0
2005-05-04 10:45:00,61.26,61.28,61.16,61.18,182400.0,21.3332,21.3402,21.2984,21.3054,182400.0
2005-05-04 10:50:00,61.18,61.27,61.18,61.27,102900.0,21.3054,21.3367,21.3054,21.3367,102900.0
2005-05-04 10:55:00,61.27,61.43,61.27,61.41,90200.0,21.3367,21.3924,21.3367,21.3855,90200.0
2005-05-04 11:00:00,61.42,61.49,61.38,61.38,87100.0,21.389,21.4133,21.375,21.375,87100.0
2005-05-04 11:05:00,61.37,61.38,61.28,61.32,33700.0,21.3715,21.375,21.3402,21.3541,33700.0
2005-05-04 11:10:00,61.32,61.33,61.28,61.29,53100.0,21.3541,21.3576,21.3402,21.3437,53100.0
2005-05-04 11:15:00,61.29,61.32,61.24,61.25,22100.0,21.3437,21.3541,21.3263,21.3298,22100.0
2005-05-04 11:20:00,61.24,61.3,61.2,61.26,39700.0,21.3263,21.3472,21.3123,21.3332,39700.0
2005-05-04 11:25:00,61.26,61.34,61.25,61.34,197000.0,21.3332,21.3611,21.3298,21.3611,197000.0
2005-05-04 11:30:00,61.34,61.45,61.33,61.4,72700.0,21.3611,21.3994,21.3576,21.382,72700.0
2005-05-04 11:35:00,61.4,61.43,61.3,61.3,19600.0,21.382,21.3924,21.3472,21.3472,19600.0
2005-05-04 11:40:00,61.3,61.36,61.3,61.34,44300.0,21.3472,21.3681,21.3472,21.3611,44300.0
2005-05-04 11:45:00,61.34,61.5,61.33,61.5,89700.0,21.3611,21.4168,21.3576,21.4168,89700.0
2005-05-04 11:50:00,61.5,61.62,61.47,61.62,23700.0,21.4168,21.4586,21.4064,21.4586,23700.0
2005-05-04 11:55:00,61.62,61.75,61.62,61.71,35500.0,21.4586,21.5039,21.4586,21.4899,35500.0
2005-05-04 12:00:00,61.68,61.7,61.6,61.62,18800.0,21.4795,21.4865,21.4516,21.4586,18800.0
2005-05-04 12:05:00,61.65,61.67,61.57,61.6,20400.0,21.4691,21.476,21.4412,21.4516,20400.0
2005-05-04 12:10:00,61.61,61.67,61.58,61.63,6000.0,21.4551,21.476,21.4447,21.4621,6000.0
2005-05-04 12:15:00,61.63,61.64,61.57,61.64,45900.0,21.4621,21.4656,21.4412,21.4656,45900.0
2005-05-04 12:20:00,61.6,61.7,61.59,61.68,45200.0,21.4516,21.4865,21.4482,21.4795,45200.0
2005-05-04 12:25:00,61.68,61.69,61.64,61.67,32000.0,21.4795,21.483,21.4656,21.476,32000.0
2005-05-04 12:30:00,61.68,61.7,61.66,61.69,23700.0,21.4795,21.4865,21.4725,21.483,23700.0
2005-05-04 12:35:00,61.7,61.71,61.61,61.61,12600.0,21.4865,21.4899,21.4551,21.4551,12600.0
2005-05-04 12:40:00,61.61,61.63,61.58,61.58,5600.0,21.4551,21.4621,21.4447,21.4447,5600.0
2005-05-04 12:45:00,61.58,61.58,61.56,61.57,6800.0,21.4447,21.4447,21.4377,21.4412,6800.0
2005-05-04 12:50:00,61.57,61.57,61.56,61.56,2900.0,21.4412,21.4412,21.4377,21.4377,2900.0
2005-05-04 12:55:00,61.57,61.57,61.49,61.5,22500.0,21.4412,21.4412,21.4133,21.4168,22500.0
2005-05-04 13:00:00,61.5,61.54,61.48,61.54,8000.0,21.4168,21.4307,21.4099,21.4307,8000.0
2005-05-04 13:05:00,61.55,61.64,61.55,61.6,28200.0,21.4342,21.4656,21.4342,21.4516,28200.0
2005-05-04 13:10:00,61.62,61.64,61.6,61.6,6000.0,21.4586,21.4656,21.4516,21.4516,6000.0
2005-05-04 13:15:00,61.59,61.6,61.47,61.48,18100.0,21.4482,21.4516,21.4064,21.4099,18100.0
2005-05-04 13:20:00,61.47,61.54,61.47,61.49,40300.0,21.4064,21.4307,21.4064,21.4133,40300.0
2005-05-04 13:25:00,61.49,61.58,61.48,61.56,22100.0,21.4133,21.4447,21.4099,21.4377,22100.0
2005-05-04 13:30:00,61.55,61.63,61.55,61.63,10100.0,21.4342,21.4621,21.4342,21.4621,10100.0
2005-05-04 13:35:00,61.64,61.64,61.58,61.58,7500.0,21.4656,21.4656,21.4447,21.4447,7500.0
2005-05-04 13:40:00,61.55,61.55,61.51,61.51,9000.0,21.4342,21.4342,21.4203,21.4203,9000.0
2005-05-04 13:45:00,61.5,61.59,61.49,61.56,12000.0,21.4168,21.4482,21.4133,21.4377,12000.0
2005-05-04 13:50:00,61.57,61.64,61.57,61.64,31900.0,21.4412,21.4656,21.4412,21.4656,31900.0
2005-05-04 13:55:00,61.64,61.65,61.57,61.58,28900.0,21.4656,21.4691,21.4412,21.4447,28900.0
2005-05-04 14:00:00,61.56,61.66,61.55,61.66,14700.0,21.4377,21.4725,21.4342,21.4725,14700.0
2005-05-04 14:05:00,61.66,61.73,61.61,61.61,10000.0,21.4725,21.4969,21.4551,21.4551,10000.0
2005-05-04 14:10:00,61.6,61.69,61.55,61.59,36400.0,21.4516,21.483,21.4342,21.4482,36400.0
2005-05-04 14:15:00,61.62,61.62,61.55,61.56,11900.0,21.4586,21.4586,21.4342,21.4377,11900.0
2005-05-04 14:20:00,61.55,61.66,61.55,61.66,28700.0,21.4342,21.4725,21.4342,21.4725,28700.0
2005-05-04 14:25:00,61.68,61.68,61.64,61.65,11100.0,21.4795,21.4795,21.4656,21.4691,11100.0
2005-05-04 14:30:00,61.65,61.67,61.58,61.59,45400.0,21.4691,21.476,21.4447,21.4482,45400.0
2005-05-04 14:35:00,61.59,61.62,61.56,61.62,63700.0,21.4482,21.4586,21.4377,21.4586,63700.0
2005-05-04 14:40:00,61.62,61.69,61.6,61.67,35200.0,21.4586,21.483,21.4516,21.476,35200.0
2005-05-04 14:45:00,61.69,61.73,61.67,61.73,17700.0,21.483,21.4969,21.476,21.4969,17700.0
2005-05-04 14:50:00,61.74,61.75,61.7,61.72,11300.0,21.5004,21.5039,21.4865,21.4934,11300.0
2005-05-04 14:55:00,61.71,61.74,61.71,61.72,15900.0,21.4899,21.5004,21.4899,21.4934,15900.0
2005-05-04 15:00:00,61.72,61.78,61.69,61.74,28500.0,21.4934,21.5143,21.483,21.5004,28500.0
2005-05-04 15:05:00,61.73,61.76,61.68,61.69,18300.0,21.4969,21.5074,21.4795,21.483,18300.0
2005-05-04 15:10:00,61.69,61.71,61.65,61.71,24200.0,21.483,21.4899,21.4691,21.4899,24200.0
2005-05-04 15:15:00,61.7,61.76,61.7,61.74,20600.0,21.4865,21.5074,21.4865,21.5004,20600.0
2005-05-04 15:20:00,61.73,61.76,61.71,61.74,26200.0,21.4969,21.5074,21.4899,21.5004,26200.0
2005-05-04 15:25:00,61.73,61.78,61.73,61.74,47900.0,21.4969,21.5143,21.4969,21.5004,47900.0
2005-05-04 15:30:00,61.74,61.76,61.72,61.73,26000.0,21.5004,21.5074,21.4934,21.4969,26000.0
2005-05-04 15:35:00,61.72,61.72,61.64,61.65,73300.0,21.4934,21.4934,21.4656,21.4691,73300.0
2005-05-04 15:40:00,61.66,61.72,61.66,61.72,35100.0,21.4725,21.4934,21.4725,21.4934,35100.0
2005-05-04 15:45:00,61.72,61.74,61.69,61.72,37500.0,21.4934,21.5004,21.483,21.4934,37500.0
2005-05-04 15:50:00,61.72,61.73,61.64,61.65,54100.0,21.4934,21.4969,21.4656,21.4691,54100.0
2005-05-04 15:55:00,61.65,61.75,61.65,61.75,102100.0,21.4691,21.5039,21.4691,21.5039,102100.0
2005-05-05 09:30:00,62.14,62.14,62.14,62.14,500.0,21.6397,21.6397,21.6397,21.6397,500.0
2005-05-05 09:35:00,62.06,62.12,62.03,62.08,98300.0,21.6118,21.6327,21.6014,21.6188,98300.0
2005-05-05 09:40:00,62.09,62.13,62.08,62.09,56200.0,21.6223,21.6362,21.6188,21.6223,56200.0
2005-05-05 09:45:00,62.09,62.15,62.09,62.13,42400.0,21.6223,21.6432,21.6223,21.6362,42400.0
2005-05-05 09:50:00,62.13,62.22,62.12,62.22,31300.0,21.6362,21.6675,21.6327,21.6675,31300.0
2005-05-05 09:55:00,62.25,62.28,62.23,62.24,55400.0,21.678,21.6884,21.671,21.6745,55400.0
2005-05-05 10:00:00,62.23,62.31,62.23,62.31,41000.0,21.671,21.6989,21.671,21.6989,41000.0
2005-05-05 10:05:00,62.31,62.39,62.31,62.35,30900.0,21.6989,21.7268,21.6989,21.7128,30900.0
2005-05-05 10:10:00,62.35,62.35,62.22,62.23,40800.0,21.7128,21.7128,21.6675,21.671,40800.0
2005-05-05 10:15:00,62.23,62.26,62.22,62.22,42500.0,21.671,21.6815,21.6675,21.6675,42500.0
2005-05-05 10:20:00,62.22,62.26,62.21,62.26,31700.0,21.6675,21.6815,21.6641,21.6815,31700.0
2005-05-05 10:25:00,62.26,62.26,62.2,62.25,11200.0,21.6815,21.6815,21.6606,21.678,11200.0
2005-05-05 10:30:00,62.23,62.28,62.17,62.26,56700.0,21.671,21.6884,21.6501,21.6815,56700.0
2005-05-05 10:35:00,62.24,62.28,62.18,62.19,29600.0,21.6745,21.6884,21.6536,21.6571,29600.0
2005-05-05 10:40:00,62.2,62.25,62.17,62.24,27900.0,21.6606,21.678,21.6501,21.6745,27900.0
2005-05-05 10:45:00,62.22,62.28,62.22,62.28,47000.0,21.6675,21.6884,21.6675,21.6884,47000.0
2005-05-05 10:50:00,62.28,62.32,62.21,62.29,73000.0,21.6884,21.7024,21.6641,21.6919,73000.0
2005-05-05 10:55:00,62.28,62.33,62.26,62.32,35500.0,21.6884,21.7059,21.6815,21.7024,35500.0
2005-05-05 11:00:00,62.35,62.36,62.32,62.32,21100.0,21.7128,21.7163,21.7024,21.7024,21100.0
2005-05-05 11:05:00,62.32,62.38,62.3,62.37,21500.0,21.7024,21.7233,21.6954,21.7198,21500.0
2005-05-05 11:10:00,62.39,62.47,62.36,62.46,40400.0,21.7268,21.7546,21.7163,21.7511,40400.0
2005-05-05 11:15:00,62.45,62.46,62.39,62.43,19200.0,21.7476,21.7511,21.7268,21.7407,19200.0
2005-05-05 11:20:00,62.42,62.5,62.42,62.42,69100.0,21.7372,21.7651,21.7372,21.7372,69100.0
2005-05-05 11:25:00,62.4,62.47,62.4,62.41,29200.0,21.7302,21.7546,21.7302,21.7337,29200.0
2005-05-05 11:30:00,62.41,62.43,62.32,62.33,31700.0,21.7337,21.7407,21.7024,21.7059,31700.0
2005-05-05 11:35:00,62.36,62.36,62.22,62.25,260600.0,21.7163,21.7163,21.6675,21.678,260600.0
2005-05-05 11:40:00,62.24,62.27,62.18,62.27,128700.0,21.6745,21.685,21.6536,21.685,128700.0
2005-05-05 11:45:00,62.26,62.27,62.25,62.26,6500.0,21.6815,21.685,21.678,21.6815,6500.0
2005-05-05 11:50:00,62.25,62.25,62.18,62.23,9800.0,21.678,21.678,21.6536,21.671,9800.0
2005-05-05 11:55:00,62.23,62.27,62.22,62.23,5400.0,21.671,21.685,21.6675,21.671,5400.0
2005-05-05 12:00:00,62.24,62.27,62.23,62.27,8500.0,21.6745,21.685,21.671,21.685,8500.0
2005-05-05 12:05:00,62.28,62.35,62.28,62.35,8100.0,21.6884,21.7128,21.6884,21.7128,8100.0
2005-05-05 12:10:00,62.36,62.36,62.28,62.29,8600.0,21.7163,21.7163,21.6884,21.6919,8600.0
2005-05-05 12:15:00,62.29,62.29,62.22,62.22,15800.0,21.6919,21.6919,21.6675,21.6675,15800.0
2005-05-05 12:20:00,62.2,62.2,62.12,62.15,15300.0,21.6606,21.6606,21.6327,21.6432,15300.0
2005-05-05 12:25:00,62.14,62.19,62.12,62.13,8600.0,21.6397,21.6571,21.6327,21.6362,8600.0
2005-05-05 12:30:00,62.13,62.13,62.09,62.09,6700.0,21.6362,21.6362,21.6223,21.6223,6700.0
2005-05-05 12:35:00,62.07,62.1,62.02,62.02,11500.0,21.6153,21.6258,21.5979,21.5979,11500.0
2005-05-05 12:40:00,62.03,62.06,62.0,62.01,30300.0,21.6014,21.6118,21.5909,21.5944,30300.0
2005-05-05 12:45:00,62.01,62.1,62.01,62.02,25800.0,21.5944,21.6258,21.5944,21.5979,25800.0
2005-05-05 12:50:00,62.02,62.12,62.01,62.12,18300.0,21.5979,21.6327,21.5944,21.6327,18300.0
2005-05-05 12:55:00,62.11,62.11,61.95,62.0,18900.0,21.6292,21.6292,21.5735,21.5909,18900.0
2005-05-05 13:00:00,62.0,62.01,61.92,61.96,46400.0,21.5909,21.5944,21.5631,21.577,46400.0
2005-05-05 13:05:00,61.98,62.1,61.92,62.01,22600.0,21.584,21.6258,21.5631,21.5944,22600.0
2005-05-05 13:10:00,62.02,62.02,61.9,61.93,19700.0,21.5979,21.5979,21.5561,21.5666,19700.0
2005-05-05 13:15:00,61.92,61.96,61.91,61.95,15500.0,21.5631,21.577,21.5596,21.5735,15500.0
2005-05-05 13:20:00,61.96,62.0,61.91,61.95,30300.0,21.577,21.5909,21.5596,21.5735,30300.0
2005-05-05 13:25:00,61.96,61.96,61.91,61.96,14300.0,21.577,21.577,21.5596,21.577,14300.0
2005-05-05 13:30:00,61.95,61.98,61.92,61.97,10700.0,21.5735,21.584,21.5631,21.5805,10700.0
2005-05-05 13:35:00,61.97,62.11,61.97,62.09,24000.0,21.5805,21.6292,21.5805,21.6223,24000.0
2005-05-05 13:40:00,62.09,62.1,62.05,62.1,5700.0,21.6223,21.6258,21.6083,21.6258,5700.0
2005-05-05 13:45:00,62.08,62.08,62.0,62.0,13400.0,21.6188,21.6188,21.5909,21.5909,13400.0
2005-05-05 13:50:00,62.0,62.06,62.0,62.01,14000.0,21.5909,21.6118,21.5909,21.5944,14000.0
2005-05-05 13:55:00,62.01,62.08,62.0,62.06,9200.0,21.5944,21.6188,21.5909,21.6118,9200.0
2005-05-05 14:00:00,62.07,62.1,62.07,62.09,6400.0,21.6153,21.6258,21.6153,21.6223,6400.0
2005-05-05 14:05:00,62.09,62.09,62.0,62.0,9500.0,21.6223,21.6223,21.5909,21.5909,9500.0
2005-05-05 14:10:00,62.0,62.08,61.97,62.07,17700.0,21.5909,21.6188,21.5805,21.6153,17700.0
2005-05-05 14:15:00,62.08,62.1,62.01,62.09,13400.0,21.6188,21.6258,21.5944,21.6223,13400.0
2005-05-05 14:20:00,62.1,62.16,62.09,62.12,19600.0,21.6258,21.6467,21.6223,21.6327,19600.0
2005-05-05 14:25:00,62.11,62.16,62.05,62.16,17800.0,21.6292,21.6467,21.6083,21.6467,17800.0
2005-05-05 14:30:00,62.13,62.24,62.13,62.21,21700.0,21.6362,21.6745,21.6362,21.6641,21700.0
2005-05-05 14:35:00,62.22,62.22,62.11,62.11,8400.0,21.6675,21.6675,21.6292,21.6292,8400.0
2005-05-05 14:40:00,62.1,62.14,62.01,62.05,20600.0,21.6258,21.6397,21.5944,21.6083,20600.0
2005-05-05 14:45:00,62.02,62.13,62.01,62.13,16000.0,21.5979,21.6362,21.5944,21.6362,16000.0
2005-05-05 14:50:00,62.13,62.13,62.0,62.01,12900.0,21.6362,21.6362,21.5909,21.5944,12900.0
2005-05-05 14:55:00,62.0,62.0,61.93,61.96,14100.0,21.5909,21.5909,21.5666,21.577,14100.0
2005-05-05 15:00:00,61.96,62.0,61.95,61.98,8100.0,21.577,21.5909,21.5735,21.584,8100.0
2005-05-05 15:05:00,61.98,62.01,61.97,61.98,10600.0,21.584,21.5944,21.5805,21.584,10600.0
2005-05-05 15:10:00,61.99,62.08,61.99,62.07,41000.0,21.5875,21.6188,21.5875,21.6153,41000.0
2005-05-05 15:15:00,62.07,62.15,62.05,62.15,21200.0,21.6153,21.6432,21.6083,21.6432,21200.0
2005-05-05 15:20:00,62.15,62.16,62.08,62.16,19000.0,21.6432,21.6467,21.6188,21.6467,19000.0
2005-05-05 15:25:00,62.16,62.19,62.1,62.1,10600.0,21.6467,21.6571,21.6258,21.6258,10600.0
2005-05-05 15:30:00,62.11,62.2,62.1,62.2,42400.0,21.6292,21.6606,21.6258,21.6606,42400.0
2005-05-05 15:35:00,62.2,62.21,62.12,62.12,28500.0,21.6606,21.6641,21.6327,21.6327,28500.0
2005-05-05 15:40:00,62.14,62.2,62.14,62.16,14900.0,21.6397,21.6606,21.6397,21.6467,14900.0
2005-05-05 15:45:00,62.13,62.19,62.13,62.19,15800.0,21.6362,21.6571,21.6362,21.6571,15800.0
2005-05-05 15:50:00,62.19,62.2,62.18,62.18,38500.0,21.6571,21.6606,21.6536,21.6536,38500.0
2005-05-05 15:55:00,62.18,62.18,62.1,62.11,37200.0,21.6536,21.6536,21.6258,21.6292,37200.0
2005-05-06 09:30:00,62.11,62.11,62.11,62.11,0.0,21.6292,21.6292,21.6292,21.6292,0.0
2005-05-06 09:35:00,62.11,62.2,62.09,62.2,119400.0,21.6292,21.6606,21.6223,21.6606,119400.0
2005-05-06 09:40:00,62.21,62.25,62.16,62.25,74100.0,21.6641,21.678,21.6467,21.678,74100.0
2005-05-06 09:45:00,62.25,62.3,62.23,62.25,58600.0,21.678,21.6954,21.671,21.678,58600.0
2005-05-06 09:50:00,62.25,62.25,62.15,62.2,75000.0,21.678,21.678,21.6432,21.6606,75000.0
2005-05-06 09:55:00,62.15,62.19,62.03,62.19,80000.0,21.6432,21.6571,21.6014,21.6571,80000.0
2005-05-06 10:00:00,62.18,62.19,62.11,62.11,39500.0,21.6536,21.6571,21.6292,21.6292,39500.0
2005-05-06 10:05:00,62.1,62.15,62.09,62.1,31100.0,21.6258,21.6432,21.6223,21.6258,31100.0
2005-05-06 10:10:00,62.1,62.1,62.03,62.09,33600.0,21.6258,21.6258,21.6014,21.6223,33600.0
2005-05-06 10:15:00,62.1,62.11,62.07,62.09,37200.0,21.6258,21.6292,21.6153,21.6223,37200.0
2005-05-06 10:20:00,62.08,62.09,62.05,62.07,50300.0,21.6188,21.6223,21.6083,21.6153,50300.0
2005-05-06 10:25:00,62.05,62.05,62.01,62.03,64200.0,21.6083,21.6083,21.5944,21.6014,64200.0
2005-05-06 10:30:00,62.02,62.1,61.99,62.09,48600.0,21.5979,21.6258,21.5875,21.6223,48600.0
2005-05-06 10:35:00,62.08,62.13,62.07,62.09,30400.0,21.6188,21.6362,21.6153,21.6223,30400.0
2005-05-06 10:40:00,62.07,62.13,62.07,62.12,53900.0,21.6153,21.6362,21.6153,21.6327,53900.0
2005-05-06 10:45:00,62.12,62.16,62.07,62.14,111700.0,21.6327,21.6467,21.6153,21.6397,111700.0
2005-05-06 10:50:00,62.15,62.18,62.11,62.18,39900.0,21.6432,21.6536,21.6292,21.6536,39900.0
2005-05-06 10:55:00,62.15,62.18,62.09,62.1,30900.0,21.6432,21.6536,21.6223,21.6258,30900.0
2005-05-06 11:00:00,62.1,62.16,62.03,62.15,24700.0,21.6258,21.6467,21.6014,21.6432,24700.0
2005-05-06 11:05:00,62.15,62.24,62.15,62.21,22900.0,21.6432,21.6745,21.6432,21.6641,22900.0
2005-05-06 11:10:00,62.24,62.34,62.24,62.28,38500.0,21.6745,21.7093,21.6745,21.6884,38500.0
2005-05-06 11:15:00,62.28,62.36,62.26,62.27,41400.0,21.6884,21.7163,21.6815,21.685,41400.0
2005-05-06 11:20:00,62.28,62.28,62.24,62.28,29500.0,21.6884,21.6884,21.6745,21.6884,29500.0
2005-05-06 11:25:00,62.27,62.28,62.26,62.26,24800.0,21.685,21.6884,21.6815,21.6815,24800.0
2005-05-06 11:30:00,62.24,62.3,62.2,62.29,35300.0,21.6745,21.6954,21.6606,21.6919,35300.0
2005-05-06 11:35:00,62.29,62.29,62.2,62.22,341000.0,21.6919,21.6919,21.6606,21.6675,341000.0
2005-05-06 11:40:00,62.23,62.24,62.19,62.19,68300.0,21.671,21.6745,21.6571,21.6571,68300.0
2005-05-06 11:45:00,62.21,62.22,62.18,62.2,6800.0,21.6641,21.6675,21.6536,21.6606,6800.0
2005-05-06 11:50:00,62.22,62.23,62.19,62.21,11100.0,21.6675,21.671,21.6571,21.6641,11100.0
2005-05-06 11:55:00,62.22,62.24,62.19,62.24,8900.0,21.6675,21.6745,21.6571,21.6745,8900.0
2005-05-06 12:00:00,62.24,62.24,62.2,62.21,5100.0,21.6745,21.6745,21.6606,21.6641,5100.0
2005-05-06 12:05:00,62.21,62.25,62.17,62.17,32200.0,21.6641,21.678,21.6501,21.6501,32200.0
2005-05-06 12:10:00,62.14,62.17,62.05,62.14,21400.0,21.6397,21.6501,21.6083,21.6397,21400.0
2005-05-06 12:15:00,62.14,62.17,62.1,62.17,11600.0,21.6397,21.6501,21.6258,21.6501,11600.0
2005-05-06 12:20:00,62.17,62.18,62.13,62.15,7700.0,21.6501,21.6536,21.6362,21.6432,7700.0
2005-05-06 12:25:00,62.14,62.19,62.14,62.19,6400.0,21.6397,21.6571,21.6397,21.6571,6400.0
2005-05-06 12:30:00,62.19,62.2,62.15,62.17,17900.0,21.6571,21.6606,21.6432,21.6501,17900.0
2005-05-06 12:35:00,62.17,62.19,62.14,62.14,8500.0,21.6501,21.6571,21.6397,21.6397,8500.0
2005-05-06 12:40:00,62.15,62.15,62.1,62.14,10100.0,21.6432,21.6432,21.6258,21.6397,10100.0
2005-05-06 12:45:00,62.12,62.15,62.11,62.11,5400.0,21.6327,21.6432,21.6292,21.6292,5400.0
2005-05-06 12:50:00,62.1,62.11,62.08,62.09,7200.0,21.6258,21.6292,21.6188,21.6223,7200.0
2005-05-06 12:55:00,62.11,62.11,62.07,62.09,7000.0,21.6292,21.6292,21.6153,21.6223,7000.0
2005-05-06 13:00:00,62.1,62.13,62.09,62.12,5200.0,21.6258,21.6362,21.6223,21.6327,5200.0
2005-05-06 13:05:00,62.11,62.12,62.1,62.12,21100.0,21.6292,21.6327,21.6258,21.6327,21100.0
2005-05-06 13:10:00,62.13,62.13,62.11,62.11,10200.0,21.6362,21.6362,21.6292,21.6292,10200.0
2005-05-06 13:15:00,62.12,62.12,62.04,62.04,6700.0,21.6327,21.6327,21.6049,21.6049,6700.0
2005-05-06 13:20:00,62.05,62.09,62.05,62.08,12200.0,21.6083,21.6223,21.6083,21.6188,12200.0
2005-05-06 13:25:00,62.1,62.15,62.1,62.12,20100.0,21.6258,21.6432,21.6258,21.6327,20100.0
2005-05-06 13:30:00,62.13,62.14,62.09,62.13,15100.0,21.6362,21.6397,21.6223,21.6362,15100.0
2005-05-06 13:35:00,62.12,62.14,62.11,62.13,5900.0,21.6327,21.6397,21.6292,21.6362,5900.0
2005-05-06 13:40:00,62.12,62.14,62.1,62.1,2200.0,21.6327,21.6397,21.6258,21.6258,2200.0
2005-05-06 13:45:00,62.12,62.14,62.11,62.14,4300.0,21.6327,21.6397,21.6292,21.6397,4300.0
2005-05-06 13:50:00,62.11,62.11,62.07,62.07,34300.0,21.6292,21.6292,21.6153,21.6153,34300.0
2005-05-06 13:55:00,62.07,62.08,62.03,62.04,16700.0,21.6153,21.6188,21.6014,21.6049,16700.0
2005-05-06 14:00:00,62.03,62.06,62.01,62.02,29200.0,21.6014,21.6118,21.5944,21.5979,29200.0
2005-05-06 14:05:00,62.01,62.01,61.95,62.0,23600.0,21.5944,21.5944,21.5735,21.5909,23600.0
2005-05-06 14:10:00,62.0,62.08,61.99,62.08,33500.0,21.5909,21.6188,21.5875,21.6188,33500.0
2005-05-06 14:15:00,62.03,62.08,61.98,62.04,21700.0,21.6014,21.6188,21.584,21.6049,21700.0
2005-05-06 14:20:00,62.05,62.11,62.01,62.07,42200.0,21.6083,21.6292,21.5944,21.6153,42200.0
2005-05-06 14:25:00,62.11,62.11,62.07,62.08,17300.0,21.6292,21.6292,21.6153,21.6188,17300.0
2005-05-06 14:30:00,62.1,62.1,62.06,62.06,9000.0,21.6258,21.6258,21.6118,21.6118,9000.0
2005-05-06 14:35:00,62.09,62.1,62.03,62.05,23500.0,21.6223,21.6258,21.6014,21.6083,23500.0
2005-05-06 14:40:00,62.05,62.08,62.04,62.05,3400.0,21.6083,21.6188,21.6049,21.6083,3400.0
2005-05-06 14:45:00,62.05,62.1,62.05,62.09,24900.0,21.6083,21.6258,21.6083,21.6223,24900.0
2005-05-06 14:50:00,62.09,62.1,62.08,62.1,9600.0,21.6223,21.6258,21.6188,21.6258,9600.0
2005-05-06 14:55:00,62.1,62.1,62.09,62.1,7300.0,21.6258,21.6258,21.6223,21.6258,7300.0
2005-05-06 15:00:00,62.1,62.1,62.06,62.08,11100.0,21.6258,21.6258,21.6118,21.6188,11100.0
2005-05-06 15:05:00,62.07,62.07,62.02,62.03,9100.0,21.6153,21.6153,21.5979,21.6014,9100.0
2005-05-06 15:10:00,62.04,62.05,62.02,62.03,7800.0,21.6049,21.6083,21.5979,21.6014,7800.0
2005-05-06 15:15:00,62.04,62.05,62.01,62.01,8800.0,21.6049,21.6083,21.5944,21.5944,8800.0
2005-05-06 15:20:00,62.03,62.03,61.94,61.95,31000.0,21.6014,21.6014,21.57,21.5735,31000.0
2005-05-06 15:25:00,61.95,62.0,61.95,61.95,30400.0,21.5735,21.5909,21.5735,21.5735,30400.0
2005-05-06 15:30:00,61.97,61.98,61.95,61.98,31200.0,21.5805,21.584,21.5735,21.584,31200.0
2005-05-06 15:35:00,61.97,61.98,61.9,61.91,23800.0,21.5805,21.584,21.5561,21.5596,23800.0
2005-05-06 15:40:00,61.89,61.96,61.88,61.92,53300.0,21.5526,21.577,21.5491,21.5631,53300.0
2005-05-06 15:45:00,61.92,61.95,61.88,61.95,54100.0,21.5631,21.5735,21.5491,21.5735,54100.0
2005-05-06 15:50:00,61.95,61.95,61.88,61.88,31100.0,21.5735,21.5735,21.5491,21.5491,31100.0
2005-05-06 15:55:00,61.88,61.89,61.82,61.85,89100.0,21.5491,21.5526,21.5283,21.5387,89100.0
2005-05-09 09:30:00,61.65,61.65,61.61,61.61,65200.0,21.4691,21.4691,21.4551,21.4551,65200.0
2005-05-09 09:35:00,61.62,61.63,61.51,61.62,123000.0,21.4586,21.4621,21.4203,21.4586,123000.0
2005-05-09 09:40:00,61.58,61.6,61.52,61.54,72900.0,21.4447,21.4516,21.4238,21.4307,72900.0
2005-05-09 09:45:00,61.54,61.57,61.5,61.5,62800.0,21.4307,21.4412,21.4168,21.4168,62800.0
2005-05-09 09:50:00,61.5,61.51,61.45,61.47,53500.0,21.4168,21.4203,21.3994,21.4064,53500.0
2005-05-09 09:55:00,61.47,61.49,61.43,61.46,30100.0,21.4064,21.4133,21.3924,21.4029,30100.0
2005-05-09 10:00:00,61.47,61.54,61.42,61.46,90000.0,21.4064,21.4307,21.389,21.4029,90000.0
2005-05-09 10:05:00,61.46,61.48,61.44,61.46,26900.0,21.4029,21.4099,21.3959,21.4029,26900.0
2005-05-09 10:10:00,61.49,61.49,61.36,61.38,59800.0,21.4133,21.4133,21.3681,21.375,59800.0
2005-05-09 10:15:00,61.38,61.45,61.38,61.42,36600.0,21.375,21.3994,21.375,21.389,36600.0
2005-05-09 10:20:00,61.42,61.48,61.41,61.43,36100.0,21.389,21.4099,21.3855,21.3924,36100.0
2005-05-09 10:25:00,61.42,61.48,61.39,61.48,47400.0,21.389,21.4099,21.3785,21.4099,47400.0
2005-05-09 10:30:00,61.45,61.57,61.45,61.57,30000.0,21.3994,21.4412,21.3994,21.4412,30000.0
2005-05-09 10:35:00,61.56,61.62,61.56,61.6,79500.0,21.4377,21.4586,21.4377,21.4516,79500.0
2005-05-09 10:40:00,61.62,61.62,61.54,61.59,49300.0,21.4586,21.4586,21.4307,21.4482,49300.0
2005-05-09 10:45:00,61.59,61.59,61.54,61.57,28700.0,21.4482,21.4482,21.4307,21.4412,28700.0
2005-05-09 10:50:00,61.57,61.57,61.54,61.55,34200.0,21.4412,21.4412,21.4307,21.4342,34200.0
2005-05-09 10:55:00,61.55,61.55,61.49,61.53,40800.0,21.4342,21.4342,21.4133,21.4273,40800.0
2005-05-09 11:00:00,61.55,61.55,61.5,61.5,13900.0,21.4342,21.4342,21.4168,21.4168,13900.0
2005-05-09 11:05:00,61.5,61.56,61.49,61.56,33100.0,21.4168,21.4377,21.4133,21.4377,33100.0
2005-05-09 11:10:00,61.56,61.6,61.54,61.6,49300.0,21.4377,21.4516,21.4307,21.4516,49300.0
2005-05-09 11:15:00,61.6,61.61,61.59,61.59,19500.0,21.4516,21.4551,21.4482,21.4482,19500.0
2005-05-09 11:20:00,61.6,61.65,61.57,61.6,36800.0,21.4516,21.4691,21.4412,21.4516,36800.0
2005-05-09 11:25:00,61.6,61.63,61.56,61.57,18800.0,21.4516,21.4621,21.4377,21.4412,18800.0
2005-05-09 11:30:00,61.57,61.66,61.57,61.65,17300.0,21.4412,21.4725,21.4412,21.4691,17300.0
2005-05-09 11:35:00,61.61,61.69,61.6,61.69,370600.0,21.4551,21.483,21.4516,21.483,370600.0
2005-05-09 11:40:00,61.65,61.69,61.59,61.6,57300.0,21.4691,21.483,21.4482,21.4516,57300.0
2005-05-09 11:45:00,61.63,61.68,61.58,61.66,18400.0,21.4621,21.4795,21.4447,21.4725,18400.0
2005-05-09 11:50:00,61.67,61.7,61.66,61.68,11800.0,21.476,21.4865,21.4725,21.4795,11800.0
2005-05-09 11:55:00,61.66,61.69,61.62,61.62,12300.0,21.4725,21.483,21.4586,21.4586,12300.0
2005-05-09 12:00:00,61.62,61.65,61.61,61.63,10700.0,21.4586,21.4691,21.4551,21.4621,10700.0
2005-05-09 12:05:00,61.65,61.66,61.6,61.61,11700.0,21.4691,21.4725,21.4516,21.4551,11700.0
2005-05-09 12:10:00,61.62,61.64,61.61,61.62,18100.0,21.4586,21.4656,21.4551,21.4586,18100.0
2005-05-09 12:15:00,61.63,61.64,61.58,61.59,16500.0,21.4621,21.4656,21.4447,21.4482,16500.0
2005-05-09 12:20:00,61.59,61.64,61.59,61.6,11600.0,21.4482,21.4656,21.4482,21.4516,11600.0
2005-05-09 12:25:00,61.62,61.64,61.6,61.62,5500.0,21.4586,21.4656,21.4516,21.4586,5500.0
2005-05-09 12:30:00,61.61,61.65,61.61,61.65,13100.0,21.4551,21.4691,21.4551,21.4691,13100.0
2005-05-09 12:35:00,61.65,61.68,61.65,61.67,6700.0,21.4691,21.4795,21.4691,21.476,6700.0
2005-05-09 12:40:00,61.67,61.68,61.59,61.6,10900.0,21.476,21.4795,21.4482,21.4516,10900.0
2005-05-09 12:45:00,61.59,61.59,61.55,61.57,6800.0,21.4482,21.4482,21.4342,21.4412,6800.0
2005-05-09 12:50:00,61.56,61.59,61.54,61.57,7000.0,21.4377,21.4482,21.4307,21.4412,7000.0
2005-05-09 12:55:00,61.57,61.58,61.55,61.57,8900.0,21.4412,21.4447,21.4342,21.4412,8900.0
2005-05-09 13:00:00,61.56,61.64,61.55,61.61,13100.0,21.4377,21.4656,21.4342,21.4551,13100.0
2005-05-09 13:05:00,61.63,61.64,61.58,61.6,9600.0,21.4621,21.4656,21.4447,21.4516,9600.0
2005-05-09 13:10:00,61.61,61.64,61.61,61.62,2800.0,21.4551,21.4656,21.4551,21.4586,2800.0
2005-05-09 13:15:00,61.62,61.64,61.59,61.64,4600.0,21.4586,21.4656,21.4482,21.4656,4600.0
2005-05-09 13:20:00,61.62,61.64,61.6,61.61,3100.0,21.4586,21.4656,21.4516,21.4551,3100.0
2005-05-09 13:25:00,61.6,61.63,61.58,61.62,9700.0,21.4516,21.4621,21.4447,21.4586,9700.0
2005-05-09 13:30:00,61.61,61.63,61.55,61.61,11000.0,21.4551,21.4621,21.4342,21.4551,11000.0
2005-05-09 13:35:00,61.6,61.64,61.6,61.62,3600.0,21.4516,21.4656,21.4516,21.4586,3600.0
2005-05-09 13:40:00,61.61,61.65,61.6,61.63,9500.0,21.4551,21.4691,21.4516,21.4621,9500.0
2005-05-09 13:45:00,61.64,61.64,61.6,61.63,17200.0,21.4656,21.4656,21.4516,21.4621,17200.0
2005-05-09 13:50:00,61.62,61.64,61.62,61.63,8900.0,21.4586,21.4656,21.4586,21.4621,8900.0
2005-05-09 13:55:00,61.61,61.67,61.61,61.67,20800.0,21.4551,21.476,21.4551,21.476,20800.0
2005-05-09 14:00:00,61.7,61.72,61.66,61.69,10200.0,21.4865,21.4934,21.4725,21.483,10200.0
2005-05-09 14:05:00,61.7,61.74,61.69,61.69,22700.0,21.4865,21.5004,21.483,21.483,22700.0
2005-05-09 14:10:00,61.68,61.69,61.65,61.67,9200.0,21.4795,21.483,21.4691,21.476,9200.0
2005-05-09 14:15:00,61.66,61.71,61.63,61.7,18500.0,21.4725,21.4899,21.4621,21.4865,18500.0
2005-05-09 14:20:00,61.72,61.73,61.67,61.71,17800.0,21.4934,21.4969,21.476,21.4899,17800.0
2005-05-09 14:25:00,61.68,61.76,61.68,61.72,19000.0,21.4795,21.5074,21.4795,21.4934,19000.0
2005-05-09 14:30:00,61.72,61.8,61.71,61.79,38700.0,21.4934,21.5213,21.4899,21.5178,38700.0
2005-05-09 14:35:00,61.78,61.78,61.77,61.78,7900.0,21.5143,21.5143,21.5108,21.5143,7900.0
2005-05-09 14:40:00,61.78,61.85,61.77,61.84,40600.0,21.5143,21.5387,21.5108,21.5352,40600.0
2005-05-09 14:45:00,61.85,61.87,61.82,61.85,15800.0,21.5387,21.5457,21.5283,21.5387,15800.0
2005-05-09 14:50:00,61.86,61.87,61.83,61.84,21000.0,21.5422,21.5457,21.5317,21.5352,21000.0
2005-05-09 14:55:00,61.84,61.87,61.82,61.83,44700.0,21.5352,21.5457,21.5283,21.5317,44700.0
2005-05-09 15:00:00,61.79,61.8,61.76,61.78,22300.0,21.5178,21.5213,21.5074,21.5143,22300.0
2005-05-09 15:05:00,61.77,61.79,61.67,61.71,21400.0,21.5108,21.5178,21.476,21.4899,21400.0
2005-05-09 15:10:00,61.71,61.74,61.61,61.73,19900.0,21.4899,21.5004,21.4551,21.4969,19900.0
2005-05-09 15:15:00,61.74,61.8,61.73,61.8,39400.0,21.5004,21.5213,21.4969,21.5213,39400.0
2005-05-09 15:20:00,61.8,61.85,61.78,61.8,30000.0,21.5213,21.5387,21.5143,21.5213,30000.0
2005-05-09 15:25:00,61.78,61.8,61.72,61.73,21200.0,21.5143,21.5213,21.4934,21.4969,21200.0
2005-05-09 15:30:00,61.73,61.78,61.73,61.75,14200.0,21.4969,21.5143,21.4969,21.5039,14200.0
2005-05-09 15:35:00,61.74,61.79,61.73,61.75,35800.0,21.5004,21.5178,21.4969,21.5039,35800.0
2005-05-09 15:40:00,61.76,61.81,61.76,61.79,28900.0,21.5074,21.5248,21.5074,21.5178,28900.0
2005-05-09 15:45:00,61.78,61.87,61.78,61.85,44400.0,21.5143,21.5457,21.5143,21.5387,44400.0
2005-05-09 15:50:00,61.85,61.89,61.84,61.86,56900.0,21.5387,21.5526,21.5352,21.5422,56900.0
2005-05-09 15:55:00,61.88,61.94,61.88,61.94,90700.0,21.5491,21.57,21.5491,21.57,90700.0
2005-05-10 09:30:00,61.5,61.5,61.44,61.47,57200.0,21.4168,21.4168,21.3959,21.4064,57200.0
2005-05-10 09:35:00,61.47,61.47,61.42,61.44,40400.0,21.4064,21.4064,21.389,21.3959,40400.0
2005-05-10 09:40:00,61.46,61.54,61.45,61.46,59500.0,21.4029,21.4307,21.3994,21.4029,59500.0
2005-05-10 09:45:00,61.45,61.54,61.44,61.53,48600.0,21.3994,21.4307,21.3959,21.4273,48600.0
2005-05-10 09:50:00,61.53,61.54,61.4,61.46,77900.0,21.4273,21.4307,21.382,21.4029,77900.0
2005-05-10 09:55:00,61.46,61.49,61.44,61.46,16900.0,21.4029,21.4133,21.3959,21.4029,16900.0
2005-05-10 10:00:00,61.43,61.47,61.41,61.47,19800.0,21.3924,21.4064,21.3855,21.4064,19800.0
2005-05-10 10:05:00,61.47,61.54,61.47,61.53,70100.0,21.4064,21.4307,21.4064,21.4273,70100.0
2005-05-10 10:10:00,61.53,61.58,61.53,61.55,65300.0,21.4273,21.4447,21.4273,21.4342,65300.0
2005-05-10 10:15:00,61.55,61.62,61.55,61.59,48200.0,21.4342,21.4586,21.4342,21.4482,48200.0
2005-05-10 10:20:00,61.6,61.62,61.56,61.61,67200.0,21.4516,21.4586,21.4377,21.4551,67200.0
2005-05-10 10:25:00,61.61,61.65,61.56,61.65,21900.0,21.4551,21.4691,21.4377,21.4691,21900.0
2005-05-10 10:30:00,61.66,61.7,61.65,61.7,38800.0,21.4725,21.4865,21.4691,21.4865,38800.0
2005-05-10 10:35:00,61.7,61.73,61.65,61.68,50900.0,21.4865,21.4969,21.4691,21.4795,50900.0
2005-05-10 10:40:00,61.69,61.72,61.64,61.71,66800.0,21.483,21.4934,21.4656,21.4899,66800.0
2005-05-10 10:45:00,61.69,61.7,61.65,61.65,17800.0,21.483,21.4865,21.4691,21.4691,17800.0
2005-05-10 10:50:00,61.66,61.66,61.6,61.64,7800.0,21.4725,21.4725,21.4516,21.4656,7800.0
2005-05-10 10:55:00,61.64,61.69,61.64,61.67,24800.0,21.4656,21.483,21.4656,21.476,24800.0
2005-05-10 11:00:00,61.68,61.7,61.65,61.66,43800.0,21.4795,21.4865,21.4691,21.4725,43800.0
2005-05-10 11:05:00,61.67,61.7,61.64,61.69,24700.0,21.476,21.4865,21.4656,21.483,24700.0
2005-05-10 11:10:00,61.68,61.76,61.67,61.74,25500.0,21.4795,21.5074,21.476,21.5004,25500.0
2005-05-10 11:15:00,61.77,61.78,61.75,61.77,39400.0,21.5108,21.5143,21.5039,21.5108,39400.0
2005-05-10 11:20:00,61.76,61.77,61.71,61.74,14300.0,21.5074,21.5108,21.4899,21.5004,14300.0
2005-05-10 11:25:00,61.74,61.75,61.71,61.74,11900.0,21.5004,21.5039,21.4899,21.5004,11900.0
2005-05-10 11:30:00,61.74,61.79,61.7,61.72,51000.0,21.5004,21.5178,21.4865,21.4934,51000.0
2005-05-10 11:35:00,61.73,61.75,61.71,61.75,260000.0,21.4969,21.5039,21.4899,21.5039,260000.0
2005-05-10 11:40:00,61.76,61.79,61.75,61.79,21100.0,21.5074,21.5178,21.5039,21.5178,21100.0
2005-05-10 11:45:00,61.78,61.79,61.76,61.79,14800.0,21.5143,21.5178,21.5074,21.5178,14800.0
2005-05-10 11:50:00,61.79,61.8,61.73,61.76,36500.0,21.5178,21.5213,21.4969,21.5074,36500.0
2005-05-10 11:55:00,61.72,61.74,61.72,61.72,59200.0,21.4934,21.5004,21.4934,21.4934,59200.0
2005-05-10 12:00:00,61.73,61.73,61.63,61.64,37200.0,21.4969,21.4969,21.4621,21.4656,37200.0
2005-05-10 12:05:00,61.64,61.68,61.61,61.65,14600.0,21.4656,21.4795,21.4551,21.4691,14600.0
2005-05-10 12:10:00,61.65,61.65,61.61,61.61,10100.0,21.4691,21.4691,21.4551,21.4551,10100.0
2005-05-10 12:15:00,61.62,61.64,61.6,61.64,11100.0,21.4586,21.4656,21.4516,21.4656,11100.0
2005-05-10 12:20:00,61.64,61.64,61.61,61.61,8400.0,21.4656,21.4656,21.4551,21.4551,8400.0
2005-05-10 12:25:00,61.61,61.64,61.61,61.62,3500.0,21.4551,21.4656,21.4551,21.4586,3500.0
2005-05-10 12:30:00,61.63,61.63,61.61,61.61,6600.0,21.4621,21.4621,21.4551,21.4551,6600.0
2005-05-10 12:35:00,61.62,61.63,61.61,61.63,11300.0,21.4586,21.4621,21.4551,21.4621,11300.0
2005-05-10 12:40:00,61.63,61.67,61.63,61.66,8600.0,21.4621,21.476,21.4621,21.4725,8600.0
2005-05-10 12:45:00,61.65,61.73,61.65,61.69,15100.0,21.4691,21.4969,21.4691,21.483,15100.0
2005-05-10 12:50:00,61.71,61.75,61.67,61.73,11500.0,21.4899,21.5039,21.476,21.4969,11500.0
2005-05-10 12:55:00,61.73,61.9,61.73,61.82,38000.0,21.4969,21.5561,21.4969,21.5283,38000.0
2005-05-10 13:00:00,61.83,61.85,61.79,61.79,12000.0,21.5317,21.5387,21.5178,21.5178,12000.0
2005-05-10 13:05:00,61.79,61.79,61.74,61.74,5100.0,21.5178,21.5178,21.5004,21.5004,5100.0
2005-05-10 13:10:00,61.72,61.79,61.72,61.78,18000.0,21.4934,21.5178,21.4934,21.5143,18000.0
2005-05-10 13:15:00,61.8,61.81,61.77,61.78,8300.0,21.5213,21.5248,21.5108,21.5143,8300.0
2005-05-10 13:20:00,61.78,61.78,61.76,61.76,1300.0,21.5143,21.5143,21.5074,21.5074,1300.0
2005-05-10 13:25:00,61.77,61.82,61.76,61.78,20100.0,21.5108,21.5283,21.5074,21.5143,20100.0
2005-05-10 13:30:00,61.77,61.85,61.77,61.81,15200.0,21.5108,21.5387,21.5108,21.5248,15200.0
2005-05-10 13:35:00,61.81,61.81,61.77,61.78,7200.0,21.5248,21.5248,21.5108,21.5143,7200.0
2005-05-10 13:40:00,61.75,61.77,61.75,61.77,6200.0,21.5039,21.5108,21.5039,21.5108,6200.0
2005-05-10 13:45:00,61.77,61.78,61.75,61.78,9800.0,21.5108,21.5143,21.5039,21.5143,9800.0
2005-05-10 13:50:00,61.78,61.78,61.75,61.75,7300.0,21.5143,21.5143,21.5039,21.5039,7300.0
2005-05-10 13:55:00,61.76,61.76,61.72,61.73,11200.0,21.5074,21.5074,21.4934,21.4969,11200.0
2005-05-10 14:00:00,61.73,61.74,61.71,61.74,27300.0,21.4969,21.5004,21.4899,21.5004,27300.0
2005-05-10 14:05:00,61.73,61.73,61.67,61.67,13700.0,21.4969,21.4969,21.476,21.476,13700.0
2005-05-10 14:10:00,61.67,61.68,61.6,61.61,14500.0,21.476,21.4795,21.4516,21.4551,14500.0
2005-05-10 14:15:00,61.61,61.61,61.57,61.58,13800.0,21.4551,21.4551,21.4412,21.4447,13800.0
2005-05-10 14:20:00,61.57,61.6,61.57,61.6,19600.0,21.4412,21.4516,21.4412,21.4516,19600.0
2005-05-10 14:25:00,61.59,61.6,61.56,61.57,24400.0,21.4482,21.4516,21.4377,21.4412,24400.0
2005-05-10 14:30:00,61.57,61.58,61.55,61.57,20600.0,21.4412,21.4447,21.4342,21.4412,20600.0
2005-05-10 14:35:00,61.57,61.57,61.44,61.44,17800.0,21.4412,21.4412,21.3959,21.3959,17800.0
2005-05-10 14:40:00,61.45,61.45,61.4,61.4,52700.0,21.3994,21.3994,21.382,21.382,52700.0
2005-05-10 14:45:00,61.38,61.52,61.35,61.45,45400.0,21.375,21.4238,21.3646,21.3994,45400.0
2005-05-10 14:50:00,61.45,61.48,61.4,61.4,15800.0,21.3994,21.4099,21.382,21.382,15800.0
2005-05-10 14:55:00,61.41,61.43,61.37,61.38,19300.0,21.3855,21.3924,21.3715,21.375,19300.0
2005-05-10 15:00:00,61.38,61.4,61.32,61.4,33600.0,21.375,21.382,21.3541,21.382,33600.0
2005-05-10 15:05:00,61.39,61.43,61.39,61.41,11200.0,21.3785,21.3924,21.3785,21.3855,11200.0
2005-05-10 15:10:00,61.41,61.43,61.4,61.4,7400.0,21.3855,21.3924,21.382,21.382,7400.0
2005-05-10 15:15:00,61.4,61.4,61.35,61.37,14200.0,21.382,21.382,21.3646,21.3715,14200.0
2005-05-10 15:20:00,61.36,61.45,61.36,61.44,30800.0,21.3681,21.3994,21.3681,21.3959,30800.0
2005-05-10 15:25:00,61.42,61.45,61.39,61.4,18200.0,21.389,21.3994,21.3785,21.382,18200.0
2005-05-10 15:30:00,61.41,61.43,61.39,61.4,40000.0,21.3855,21.3924,21.3785,21.382,40000.0
2005-05-10 15:35:00,61.4,61.43,61.39,61.42,106900.0,21.382,21.3924,21.3785,21.389,106900.0
2005-05-10 15:40:00,61.41,61.41,61.38,61.38,125200.0,21.3855,21.3855,21.375,21.375,125200.0
2005-05-10 15:45:00,61.39,61.39,61.37,61.37,81900.0,21.3785,21.3785,21.3715,21.3715,81900.0
2005-05-10 15:50:00,61.37,61.39,61.35,61.39,74900.0,21.3715,21.3785,21.3646,21.3785,74900.0
2005-05-10 15:55:00,61.39,61.46,61.38,61.46,67700.0,21.3785,21.4029,21.375,21.4029,67700.0
2005-05-11 09:30:00,60.65,60.73,60.65,60.71,72700.0,21.2986,21.3267,21.2986,21.3197,72700.0
2005-05-11 09:35:00,60.69,60.7,60.6,60.6,44100.0,21.3127,21.3162,21.2811,21.2811,44100.0
2005-05-11 09:40:00,60.61,60.63,60.59,60.61,59500.0,21.2846,21.2916,21.2776,21.2846,59500.0
2005-05-11 09:45:00,60.58,60.62,60.55,60.58,26800.0,21.2741,21.2881,21.2635,21.2741,26800.0
2005-05-11 09:50:00,60.58,60.61,60.49,60.49,44500.0,21.2741,21.2846,21.2425,21.2425,44500.0
2005-05-11 09:55:00,60.5,60.55,60.45,60.54,58800.0,21.246,21.2635,21.2284,21.26,58800.0
2005-05-11 10:00:00,60.53,60.58,60.52,60.55,36200.0,21.2565,21.2741,21.253,21.2635,36200.0
2005-05-11 10:05:00,60.55,60.6,60.52,60.52,47300.0,21.2635,21.2811,21.253,21.253,47300.0
2005-05-11 10:10:00,60.52,60.54,60.49,60.52,35900.0,21.253,21.26,21.2425,21.253,35900.0
2005-05-11 10:15:00,60.52,60.54,60.49,60.49,42500.0,21.253,21.26,21.2425,21.2425,42500.0
2005-05-11 10:20:00,60.49,60.56,60.49,60.56,31900.0,21.2425,21.267,21.2425,21.267,31900.0
2005-05-11 10:25:00,60.56,60.56,60.51,60.51,16300.0,21.267,21.267,21.2495,21.2495,16300.0
2005-05-11 10:30:00,60.5,60.5,60.39,60.42,78500.0,21.246,21.246,21.2073,21.2179,78500.0
2005-05-11 10:35:00,60.42,60.63,60.42,60.59,60000.0,21.2179,21.2916,21.2179,21.2776,60000.0
2005-05-11 10:40:00,60.6,60.6,60.52,60.6,59200.0,21.2811,21.2811,21.253,21.2811,59200.0
2005-05-11 10:45:00,60.6,60.66,60.59,60.65,84400.0,21.2811,21.3022,21.2776,21.2986,84400.0
2005-05-11 10:50:00,60.65,60.65,60.53,60.54,88700.0,21.2986,21.2986,21.2565,21.26,88700.0
2005-05-11 10:55:00,60.53,60.54,60.5,60.5,57200.0,21.2565,21.26,21.246,21.246,57200.0
2005-05-11 11:00:00,60.5,60.5,60.44,60.5,23100.0,21.246,21.246,21.2249,21.246,23100.0
2005-05-11 11:05:00,60.51,60.52,60.44,60.5,17000.0,21.2495,21.253,21.2249,21.246,17000.0
2005-05-11 11:10:00,60.49,60.49,60.29,60.33,49700.0,21.2425,21.2425,21.1722,21.1863,49700.0
2005-05-11 11:15:00,60.32,60.35,60.27,60.32,32400.0,21.1828,21.1933,21.1652,21.1828,32400.0
2005-05-11 11:20:00,60.32,60.37,60.32,60.34,37800.0,21.1828,21.2003,21.1828,21.1898,37800.0
2005-05-11 11:25:00,60.35,60.39,60.35,60.36,28000.0,21.1933,21.2073,21.1933,21.1968,28000.0
2005-05-11 11:30:00,60.35,60.44,60.35,60.41,28900.0,21.1933,21.2249,21.1933,21.2144,28900.0
2005-05-11 11:35:00,60.41,60.5,60.41,60.5,20300.0,21.2144,21.246,21.2144,21.246,20300.0
2005-05-11 11:40:00,60.48,60.5,60.41,60.45,10500.0,21.2389,21.246,21.2144,21.2284,10500.0
2005-05-11 11:45:00,60.43,60.47,60.37,60.39,9700.0,21.2214,21.2354,21.2003,21.2073,9700.0
2005-05-11 11:50:00,60.39,60.44,60.38,60.4,13100.0,21.2073,21.2249,21.2038,21.2109,13100.0
2005-05-11 11:55:00,60.41,60.44,60.38,60.41,8900.0,21.2144,21.2249,21.2038,21.2144,8900.0
2005-05-11 12:00:00,60.41,60.44,60.41,60.44,8800.0,21.2144,21.2249,21.2144,21.2249,8800.0
2005-05-11 12:05:00,60.42,60.42,60.27,60.41,34100.0,21.2179,21.2179,21.1652,21.2144,34100.0
2005-05-11 12:10:00,60.39,60.42,60.3,60.38,51700.0,21.2073,21.2179,21.1757,21.2038,51700.0
2005-05-11 12:15:00,60.4,60.45,60.35,60.35,18600.0,21.2109,21.2284,21.1933,21.1933,18600.0
2005-05-11 12:20:00,60.37,60.37,60.32,60.35,19200.0,21.2003,21.2003,21.1828,21.1933,19200.0
2005-05-11 12:25:00,60.32,60.38,60.32,60.36,12600.0,21.1828,21.2038,21.1828,21.1968,12600.0
2005-05-11 12:30:00,60.36,60.38,60.3,60.36,13400.0,21.1968,21.2038,21.1757,21.1968,13400.0
2005-05-11 12:35:00,60.38,60.48,60.37,60.46,20000.0,21.2038,21.2389,21.2003,21.2319,20000.0
2005-05-11 12:40:00,60.46,60.47,60.32,60.32,29400.0,21.2319,21.2354,21.1828,21.1828,29400.0
2005-05-11 12:45:00,60.32,60.34,60.26,60.27,21000.0,21.1828,21.1898,21.1617,21.1652,21000.0
2005-05-11 12:50:00,60.26,60.31,60.25,60.28,10500.0,21.1617,21.1792,21.1582,21.1687,10500.0
2005-05-11 12:55:00,60.28,60.28,60.27,60.28,6600.0,21.1687,21.1687,21.1652,21.1687,6600.0
2005-05-11 13:00:00,60.27,60.29,60.25,60.27,14900.0,21.1652,21.1722,21.1582,21.1652,14900.0
2005-05-11 13:05:00,60.26,60.3,60.15,60.21,27900.0,21.1617,21.1757,21.1231,21.1441,27900.0
2005-05-11 13:10:00,60.21,60.3,60.2,60.26,15800.0,21.1441,21.1757,21.1406,21.1617,15800.0
2005-05-11 13:15:00,60.28,60.32,60.24,60.26,16000.0,21.1687,21.1828,21.1547,21.1617,16000.0
2005-05-11 13:20:00,60.26,60.28,60.21,60.23,22100.0,21.1617,21.1687,21.1441,21.1512,22100.0
2005-05-11 13:25:00,60.21,60.25,60.18,60.2,7500.0,21.1441,21.1582,21.1336,21.1406,7500.0
2005-05-11 13:30:00,60.19,60.22,60.18,60.2,7600.0,21.1371,21.1476,21.1336,21.1406,7600.0
2005-05-11 13:35:00,60.2,60.27,60.2,60.24,5700.0,21.1406,21.1652,21.1406,21.1547,5700.0
2005-05-11 13:40:00,60.24,60.24,60.2,60.22,10300.0,21.1547,21.1547,21.1406,21.1476,10300.0
2005-05-11 13:45:00,60.22,60.28,60.14,60.27,20500.0,21.1476,21.1687,21.1196,21.1652,20500.0
2005-05-11 13:50:00,60.26,60.28,60.25,60.27,8200.0,21.1617,21.1687,21.1582,21.1652,8200.0
2005-05-11 13:55:00,60.28,60.28,60.23,60.27,7900.0,21.1687,21.1687,21.1512,21.1652,7900.0
2005-05-11 14:00:00,60.26,60.3,60.26,60.28,11100.0,21.1617,21.1757,21.1617,21.1687,11100.0
2005-05-11 14:05:00,60.29,60.35,60.28,60.35,16200.0,21.1722,21.1933,21.1687,21.1933,16200.0
2005-05-11 14:10:00,60.34,60.4,60.32,60.34,31000.0,21.1898,21.2109,21.1828,21.1898,31000.0
2005-05-11 14:15:00,60.34,60.39,60.33,60.35,27300.0,21.1898,21.2073,21.1863,21.1933,27300.0
2005-05-11 14:20:00,60.34,60.39,60.28,60.31,18100.0,21.1898,21.2073,21.1687,21.1792,18100.0
2005-05-11 14:25:00,60.3,60.35,60.28,60.32,6800.0,21.1757,21.1933,21.1687,21.1828,6800.0
2005-05-11 14:30:00,60.31,60.32,60.3,60.31,12700.0,21.1792,21.1828,21.1757,21.1792,12700.0
2005-05-11 14:35:00,60.3,60.31,60.27,60.27,5400.0,21.1757,21.1792,21.1652,21.1652,5400.0
2005-05-11 14:40:00,60.27,60.34,60.27,60.34,15400.0,21.1652,21.1898,21.1652,21.1898,15400.0
2005-05-11 14:45:00,60.34,60.41,60.33,60.4,18600.0,21.1898,21.2144,21.1863,21.2109,18600.0
2005-05-11 14:50:00,60.4,60.43,60.39,60.43,24400.0,21.2109,21.2214,21.2073,21.2214,24400.0
2005-05-11 14:55:00,60.43,60.47,60.42,60.42,25200.0,21.2214,21.2354,21.2179,21.2179,25200.0
2005-05-11 15:00:00,60.43,60.5,60.43,60.49,32400.0,21.2214,21.246,21.2214,21.2425,32400.0
2005-05-11 15:05:00,60.49,60.49,60.43,60.45,44600.0,21.2425,21.2425,21.2214,21.2284,44600.0
2005-05-11 15:10:00,60.45,60.47,60.44,60.47,17900.0,21.2284,21.2354,21.2249,21.2354,17900.0
2005-05-11 15:15:00,60.47,60.48,60.41,60.44,20800.0,21.2354,21.2389,21.2144,21.2249,20800.0
2005-05-11 15:20:00,60.47,60.56,60.45,60.53,55700.0,21.2354,21.267,21.2284,21.2565,55700.0
2005-05-11 15:25:00,60.55,60.56,60.52,60.54,11200.0,21.2635,21.267,21.253,21.26,11200.0
2005-05-11 15:30:00,60.54,60.57,60.5,60.56,37000.0,21.26,21.2706,21.246,21.267,37000.0
2005-05-11 15:35:00,60.58,60.6,60.54,60.57,42900.0,21.2741,21.2811,21.26,21.2706,42900.0
2005-05-11 15:40:00,60.56,60.56,60.49,60.49,39600.0,21.267,21.267,21.2425,21.2425,39600.0
2005-05-11 15:45:00,60.51,60.54,60.49,60.53,41400.0,21.2495,21.26,21.2425,21.2565,41400.0
2005-05-11 15:50:00,60.53,60.56,60.52,60.56,33800.0,21.2565,21.267,21.253,21.267,33800.0
2005-05-11 15:55:00,60.55,60.6,60.55,60.57,65600.0,21.2635,21.2811,21.2635,21.2706,65600.0
2005-05-12 09:30:00,60.21,60.21,60.21,60.21,0.0,21.1441,21.1441,21.1441,21.1441,0.0
2005-05-12 09:35:00,60.3,60.33,60.22,60.3,120300.0,21.1757,21.1863,21.1476,21.1757,120300.0
2005-05-12 09:40:00,60.3,60.3,60.25,60.29,71400.0,21.1757,21.1757,21.1582,21.1722,71400.0
2005-05-12 09:45:00,60.29,60.3,60.26,60.28,57500.0,21.1722,21.1757,21.1617,21.1687,57500.0
2005-05-12 09:50:00,60.28,60.29,60.22,60.22,32600.0,21.1687,21.1722,21.1476,21.1476,32600.0
2005-05-12 09:55:00,60.22,60.22,60.13,60.15,61900.0,21.1476,21.1476,21.116,21.1231,61900.0
2005-05-12 10:00:00,60.16,60.2,60.13,60.18,51600.0,21.1266,21.1406,21.116,21.1336,51600.0
2005-05-12 10:05:00,60.16,60.16,60.0,60.05,86900.0,21.1266,21.1266,21.0704,21.0879,86900.0
2005-05-12 10:10:00,60.05,60.14,60.05,60.14,60200.0,21.0879,21.1196,21.0879,21.1196,60200.0
2005-05-12 10:15:00,60.14,60.14,59.96,60.01,76600.0,21.1196,21.1196,21.0563,21.0739,76600.0
2005-05-12 10:20:00,60.0,60.01,59.94,59.94,32100.0,21.0704,21.0739,21.0493,21.0493,32100.0
2005-05-12 10:25:00,59.94,59.95,59.87,59.92,67400.0,21.0493,21.0528,21.0247,21.0423,67400.0
2005-05-12 10:30:00,59.92,59.95,59.86,59.87,83700.0,21.0423,21.0528,21.0212,21.0247,83700.0
2005-05-12 10:35:00,59.87,59.91,59.84,59.91,50200.0,21.0247,21.0388,21.0142,21.0388,50200.0
2005-05-12 10:40:00,59.91,59.95,59.88,59.9,68000.0,21.0388,21.0528,21.0282,21.0353,68000.0
2005-05-12 10:45:00,59.9,59.9,59.83,59.83,52600.0,21.0353,21.0353,21.0107,21.0107,52600.0
2005-05-12 10:50:00,59.84,59.84,59.75,59.81,33100.0,21.0142,21.0142,20.9826,21.0037,33100.0
2005-05-12 10:55:00,59.8,59.81,59.75,59.81,50400.0,21.0002,21.0037,20.9826,21.0037,50400.0
2005-05-12 11:00:00,59.81,59.91,59.81,59.91,48300.0,21.0037,21.0388,21.0037,21.0388,48300.0
2005-05-12 11:05:00,59.91,59.95,59.9,59.9,37100.0,21.0388,21.0528,21.0353,21.0353,37100.0
2005-05-12 11:10:00,59.93,59.98,59.86,59.95,33900.0,21.0458,21.0634,21.0212,21.0528,33900.0
2005-05-12 11:15:00,59.95,59.97,59.87,59.88,48700.0,21.0528,21.0599,21.0247,21.0282,48700.0
2005-05-12 11:20:00,59.89,59.92,59.84,59.86,54600.0,21.0318,21.0423,21.0142,21.0212,54600.0
2005-05-12 11:25:00,59.87,59.87,59.81,59.84,23400.0,21.0247,21.0247,21.0037,21.0142,23400.0
2005-05-12 11:30:00,59.85,59.9,59.82,59.9,50400.0,21.0177,21.0353,21.0072,21.0353,50400.0
2005-05-12 11:35:00,59.9,59.91,59.85,59.85,12500.0,21.0353,21.0388,21.0177,21.0177,12500.0
2005-05-12 11:40:00,59.83,59.87,59.82,59.84,18300.0,21.0107,21.0247,21.0072,21.0142,18300.0
2005-05-12 11:45:00,59.84,59.87,59.82,59.85,22400.0,21.0142,21.0247,21.0072,21.0177,22400.0
2005-05-12 11:50:00,59.86,59.88,59.82,59.83,11800.0,21.0212,21.0282,21.0072,21.0107,11800.0
2005-05-12 11:55:00,59.81,59.83,59.78,59.82,29600.0,21.0037,21.0107,20.9931,21.0072,29600.0
2005-05-12 12:00:00,59.82,59.82,59.77,59.8,24600.0,21.0072,21.0072,20.9896,21.0002,24600.0
2005-05-12 12:05:00,59.81,59.81,59.72,59.76,78200.0,21.0037,21.0037,20.9721,20.9861,78200.0
2005-05-12 12:10:00,59.76,59.79,59.73,59.75,26300.0,20.9861,20.9966,20.9756,20.9826,26300.0
2005-05-12 12:15:00,59.74,59.79,59.73,59.73,25400.0,20.9791,20.9966,20.9756,20.9756,25400.0
2005-05-12 12:20:00,59.73,59.75,59.7,59.71,18800.0,20.9756,20.9826,20.965,20.9685,18800.0
2005-05-12 12:25:00,59.73,59.74,59.7,59.74,17700.0,20.9756,20.9791,20.965,20.9791,17700.0
2005-05-12 12:30:00,59.71,59.74,59.7,59.73,17900.0,20.9685,20.9791,20.965,20.9756,17900.0
2005-05-12 12:35:00,59.74,59.77,59.71,59.75,34100.0,20.9791,20.9896,20.9685,20.9826,34100.0
2005-05-12 12:40:00,59.77,59.78,59.73,59.74,24400.0,20.9896,20.9931,20.9756,20.9791,24400.0
2005-05-12 12:45:00,59.74,59.74,59.68,59.7,76100.0,20.9791,20.9791,20.958,20.965,76100.0
2005-05-12 12:50:00,59.7,59.75,59.63,59.65,118600.0,20.965,20.9826,20.9405,20.9475,118600.0
2005-05-12 12:55:00,59.59,59.7,59.59,59.67,57800.0,20.9264,20.965,20.9264,20.9545,57800.0
2005-05-12 13:00:00,59.68,59.69,59.66,59.66,27500.0,20.958,20.9615,20.951,20.951,27500.0
2005-05-12 13:05:00,59.66,59.7,59.65,59.68,21600.0,20.951,20.965,20.9475,20.958,21600.0
2005-05-12 13:10:00,59.68,59.69,59.65,59.65,24300.0,20.958,20.9615,20.9475,20.9475,24300.0
2005-05-12 13:15:00,59.65,59.68,59.61,59.68,24300.0,20.9475,20.958,20.9334,20.958,24300.0
2005-05-12 13:20:00,59.69,59.69,59.66,59.66,17700.0,20.9615,20.9615,20.951,20.951,17700.0
2005-05-12 13:25:00,59.65,59.7,59.61,59.61,25900.0,20.9475,20.965,20.9334,20.9334,25900.0
2005-05-12 13:30:00,59.6,59.61,59.56,59.58,32500.0,20.9299,20.9334,20.9159,20.9229,32500.0
2005-05-12 13:35:00,59.59,59.64,59.58,59.61,36000.0,20.9264,20.944,20.9229,20.9334,36000.0
2005-05-12 13:40:00,59.61,59.64,59.53,59.56,39400.0,20.9334,20.944,20.9053,20.9159,39400.0
2005-05-12 13:45:00,59.55,59.59,59.55,59.56,35200.0,20.9124,20.9264,20.9124,20.9159,35200.0
2005-05-12 13:50:00,59.55,59.58,59.55,59.58,24900.0,20.9124,20.9229,20.9124,20.9229,24900.0
2005-05-12 13:55:00,59.55,59.62,59.55,59.58,16800.0,20.9124,20.9369,20.9124,20.9229,16800.0
2005-05-12 14:00:00,59.59,59.61,59.52,59.55,14400.0,20.9264,20.9334,20.9018,20.9124,14400.0
2005-05-12 14:05:00,59.54,59.54,59.46,59.47,38700.0,20.9088,20.9088,20.8808,20.8843,38700.0
2005-05-12 14:10:00,59.46,59.47,59.29,59.32,42600.0,20.8808,20.8843,20.8211,20.8316,42600.0
2005-05-12 14:15:00,59.32,59.35,59.25,59.25,68800.0,20.8316,20.8421,20.807,20.807,68800.0
2005-05-12 14:20:00,59.25,59.31,59.25,59.29,45900.0,20.807,20.8281,20.807,20.8211,45900.0
2005-05-12 14:25:00,59.29,59.29,59.24,59.27,34300.0,20.8211,20.8211,20.8035,20.814,34300.0
2005-05-12 14:30:00,59.28,59.28,59.21,59.23,54700.0,20.8175,20.8175,20.793,20.8,54700.0
2005-05-12 14:35:00,59.22,59.27,59.22,59.27,22400.0,20.7965,20.814,20.7965,20.814,22400.0
2005-05-12 14:40:00,59.27,59.28,59.25,59.27,39800.0,20.814,20.8175,20.807,20.814,39800.0
2005-05-12 14:45:00,59.26,59.26,59.16,59.16,48500.0,20.8105,20.8105,20.7754,20.7754,48500.0
2005-05-12 14:50:00,59.17,59.19,59.1,59.13,37300.0,20.7789,20.7859,20.7543,20.7649,37300.0
2005-05-12 14:55:00,59.15,59.21,59.14,59.21,42000.0,20.7719,20.793,20.7684,20.793,42000.0
2005-05-12 15:00:00,59.18,59.23,59.16,59.21,66400.0,20.7824,20.8,20.7754,20.793,66400.0
2005-05-12 15:05:00,59.2,59.21,59.16,59.21,30100.0,20.7894,20.793,20.7754,20.793,30100.0
2005-05-12 15:10:00,59.2,59.27,59.2,59.25,182700.0,20.7894,20.814,20.7894,20.807,182700.0
2005-05-12 15:15:00,59.25,59.3,59.21,59.3,47800.0,20.807,20.8246,20.793,20.8246,47800.0
2005-05-12 15:20:00,59.28,59.3,59.26,59.27,29800.0,20.8175,20.8246,20.8105,20.814,29800.0
2005-05-12 15:25:00,59.27,59.29,59.23,59.23,43100.0,20.814,20.8211,20.8,20.8,43100.0
2005-05-12 15:30:00,59.24,59.25,59.23,59.25,43300.0,20.8035,20.807,20.8,20.807,43300.0
2005-05-12 15:35:00,59.25,59.26,59.23,59.26,53000.0,20.807,20.8105,20.8,20.8105,53000.0
2005-05-12 15:40:00,59.25,59.29,59.23,59.24,60100.0,20.807,20.8211,20.8,20.8035,60100.0
2005-05-12 15:45:00,59.25,59.25,59.23,59.24,53600.0,20.807,20.807,20.8,20.8035,53600.0
2005-05-12 15:50:00,59.24,59.24,59.22,59.23,61800.0,20.8035,20.8035,20.7965,20.8,61800.0
2005-05-12 15:55:00,59.23,59.23,59.2,59.21,56800.0,20.8,20.8,20.7894,20.793,56800.0
2005-05-13 09:30:00,59.04,59.08,59.04,59.08,6300.0,20.7333,20.7473,20.7333,20.7473,6300.0
2005-05-13 09:35:00,58.95,59.01,58.94,59.01,124700.0,20.7017,20.7227,20.6981,20.7227,124700.0
2005-05-13 09:40:00,59.01,59.01,58.86,58.87,52100.0,20.7227,20.7227,20.67,20.6736,52100.0
2005-05-13 09:45:00,58.86,58.88,58.79,58.85,84100.0,20.67,20.6771,20.6455,20.6665,84100.0
2005-05-13 09:50:00,58.85,58.86,58.74,58.74,52500.0,20.6665,20.67,20.6279,20.6279,52500.0
2005-05-13 09:55:00,58.74,58.74,58.67,58.68,96500.0,20.6279,20.6279,20.6033,20.6068,96500.0
2005-05-13 10:00:00,58.68,58.75,58.67,58.67,42100.0,20.6068,20.6314,20.6033,20.6033,42100.0
2005-05-13 10:05:00,58.66,58.71,58.63,58.71,146000.0,20.5998,20.6174,20.5893,20.6174,146000.0
2005-05-13 10:10:00,58.71,58.83,58.63,58.83,107100.0,20.6174,20.6595,20.5893,20.6595,107100.0
2005-05-13 10:15:00,58.84,58.96,58.84,58.92,49300.0,20.663,20.7052,20.663,20.6911,49300.0
2005-05-13 10:20:00,58.92,58.92,58.84,58.9,47000.0,20.6911,20.6911,20.663,20.6841,47000.0
2005-05-13 10:25:00,58.9,58.95,58.88,58.92,84400.0,20.6841,20.7017,20.6771,20.6911,84400.0
2005-05-13 10:30:00,58.91,58.91,58.82,58.83,40200.0,20.6876,20.6876,20.656,20.6595,40200.0
2005-05-13 10:35:00,58.82,58.91,58.82,58.88,145300.0,20.656,20.6876,20.656,20.6771,145300.0
2005-05-13 10:40:00,58.88,58.99,58.82,58.98,137900.0,20.6771,20.7157,20.656,20.7122,137900.0
2005-05-13 10:45:00,58.97,58.99,58.92,58.94,80800.0,20.7087,20.7157,20.6911,20.6981,80800.0
2005-05-13 10:50:00,58.93,58.95,58.87,58.94,121100.0,20.6946,20.7017,20.6736,20.6981,121100.0
2005-05-13 10:55:00,58.94,59.03,58.93,59.03,174100.0,20.6981,20.7297,20.6946,20.7297,174100.0
2005-05-13 11:00:00,59.03,59.06,58.95,58.95,37100.0,20.7297,20.7403,20.7017,20.7017,37100.0
2005-05-13 11:05:00,58.96,59.0,58.94,58.99,96800.0,20.7052,20.7192,20.6981,20.7157,96800.0
2005-05-13 11:10:00,58.96,59.0,58.94,58.99,42300.0,20.7052,20.7192,20.6981,20.7157,42300.0
2005-05-13 11:15:00,58.98,59.02,58.96,58.97,101900.0,20.7122,20.7262,20.7052,20.7087,101900.0
2005-05-13 11:20:00,58.97,58.98,58.92,58.96,17200.0,20.7087,20.7122,20.6911,20.7052,17200.0
2005-05-13 11:25:00,58.96,59.1,58.96,59.1,71400.0,20.7052,20.7543,20.7052,20.7543,71400.0
2005-05-13 11:30:00,59.1,59.11,59.0,59.0,61000.0,20.7543,20.7578,20.7192,20.7192,61000.0
2005-05-13 11:35:00,59.0,59.12,59.0,59.08,70100.0,20.7192,20.7614,20.7192,20.7473,70100.0
2005-05-13 11:40:00,59.1,59.12,59.08,59.1,8400.0,20.7543,20.7614,20.7473,20.7543,8400.0
2005-05-13 11:45:00,59.09,59.1,59.05,59.06,18400.0,20.7508,20.7543,20.7368,20.7403,18400.0
2005-05-13 11:50:00,59.06,59.06,58.96,59.0,45700.0,20.7403,20.7403,20.7052,20.7192,45700.0
2005-05-13 11:55:00,59.0,59.0,58.97,58.98,48500.0,20.7192,20.7192,20.7087,20.7122,48500.0
2005-05-13 12:00:00,59.0,59.05,59.0,59.05,96400.0,20.7192,20.7368,20.7192,20.7368,96400.0
2005-05-13 12:05:00,59.03,59.09,59.02,59.08,28400.0,20.7297,20.7508,20.7262,20.7473,28400.0
2005-05-13 12:10:00,59.08,59.11,59.05,59.08,43200.0,20.7473,20.7578,20.7368,20.7473,43200.0
2005-05-13 12:15:00,59.07,59.1,59.06,59.09,7500.0,20.7438,20.7543,20.7403,20.7508,7500.0
2005-05-13 12:20:00,59.09,59.09,59.02,59.02,10400.0,20.7508,20.7508,20.7262,20.7262,10400.0
2005-05-13 12:25:00,59.02,59.02,58.98,59.0,80100.0,20.7262,20.7262,20.7122,20.7192,80100.0
2005-05-13 12:30:00,59.0,59.0,58.94,58.94,29800.0,20.7192,20.7192,20.6981,20.6981,29800.0
2005-05-13 12:35:00,58.93,58.95,58.91,58.93,10300.0,20.6946,20.7017,20.6876,20.6946,10300.0
2005-05-13 12:40:00,58.95,58.95,58.91,58.93,11500.0,20.7017,20.7017,20.6876,20.6946,11500.0
2005-05-13 12:45:00,58.92,58.92,58.85,58.85,25000.0,20.6911,20.6911,20.6665,20.6665,25000.0
2005-05-13 12:50:00,58.85,58.88,58.84,58.85,18300.0,20.6665,20.6771,20.663,20.6665,18300.0
2005-05-13 12:55:00,58.84,58.87,58.79,58.82,28600.0,20.663,20.6736,20.6455,20.656,28600.0
2005-05-13 13:00:00,58.83,58.84,58.8,58.83,8100.0,20.6595,20.663,20.649,20.6595,8100.0
2005-05-13 13:05:00,58.85,58.85,58.69,58.69,29500.0,20.6665,20.6665,20.6103,20.6103,29500.0
2005-05-13 13:10:00,58.69,58.74,58.55,58.6,84900.0,20.6103,20.6279,20.5612,20.5787,84900.0
2005-05-13 13:15:00,58.61,58.62,58.55,58.56,60900.0,20.5823,20.5858,20.5612,20.5647,60900.0
2005-05-13 13:20:00,58.57,58.59,58.51,58.51,27000.0,20.5682,20.5752,20.5471,20.5471,27000.0
2005-05-13 13:25:00,58.52,58.52,58.49,58.5,96800.0,20.5506,20.5506,20.5401,20.5436,96800.0
2005-05-13 13:30:00,58.5,58.57,58.5,58.56,24400.0,20.5436,20.5682,20.5436,20.5647,24400.0
2005-05-13 13:35:00,58.57,58.59,58.55,58.59,15700.0,20.5682,20.5752,20.5612,20.5752,15700.0
2005-05-13 13:40:00,58.58,61.31,58.58,58.6,17900.0,20.5717,21.5304,20.5717,20.5787,17900.0
2005-05-13 13:45:00,58.57,58.58,58.54,58.57,10700.0,20.5682,20.5717,20.5577,20.5682,10700.0
2005-05-13 13:50:00,58.57,58.58,58.43,58.43,15300.0,20.5682,20.5717,20.519,20.519,15300.0
2005-05-13 13:55:00,58.43,58.45,58.34,58.45,16800.0,20.519,20.5261,20.4874,20.5261,16800.0
2005-05-13 14:00:00,58.45,58.54,58.44,58.53,21500.0,20.5261,20.5577,20.5226,20.5542,21500.0
2005-05-13 14:05:00,58.53,58.54,58.5,58.5,43000.0,20.5542,20.5577,20.5436,20.5436,43000.0
2005-05-13 14:10:00,58.53,58.53,58.5,58.5,26600.0,20.5542,20.5542,20.5436,20.5436,26600.0
2005-05-13 14:15:00,58.5,58.52,58.46,58.48,35500.0,20.5436,20.5506,20.5296,20.5366,35500.0
2005-05-13 14:20:00,58.49,58.5,58.48,58.49,21400.0,20.5401,20.5436,20.5366,20.5401,21400.0
2005-05-13 14:25:00,58.49,58.5,58.46,58.49,43200.0,20.5401,20.5436,20.5296,20.5401,43200.0
2005-05-13 14:30:00,58.49,58.49,58.37,58.37,26800.0,20.5401,20.5401,20.498,20.498,26800.0
2005-05-13 14:35:00,58.35,58.4,58.24,58.4,46500.0,20.491,20.5085,20.4523,20.5085,46500.0
2005-05-13 14:40:00,58.4,58.46,58.32,58.42,17100.0,20.5085,20.5296,20.4804,20.5155,17100.0
2005-05-13 14:45:00,58.41,58.44,58.24,58.25,31100.0,20.512,20.5226,20.4523,20.4558,31100.0
2005-05-13 14:50:00,58.24,58.37,58.24,58.36,12100.0,20.4523,20.498,20.4523,20.4945,12100.0
2005-05-13 14:55:00,58.34,58.39,58.32,58.38,20900.0,20.4874,20.505,20.4804,20.5015,20900.0
2005-05-13 15:00:00,58.38,58.41,58.36,58.38,34600.0,20.5015,20.512,20.4945,20.5015,34600.0
2005-05-13 15:05:00,58.38,58.46,58.36,58.46,17200.0,20.5015,20.5296,20.4945,20.5296,17200.0
2005-05-13 15:10:00,58.46,58.53,58.42,58.52,17300.0,20.5296,20.5542,20.5155,20.5506,17300.0
2005-05-13 15:15:00,58.51,58.53,58.45,58.52,15700.0,20.5471,20.5542,20.5261,20.5506,15700.0
2005-05-13 15:20:00,58.52,58.65,58.52,58.64,15100.0,20.5506,20.5963,20.5506,20.5928,15100.0
2005-05-13 15:25:00,58.65,58.65,58.57,58.57,15000.0,20.5963,20.5963,20.5682,20.5682,15000.0
2005-05-13 15:30:00,58.56,58.62,58.54,58.54,17900.0,20.5647,20.5858,20.5577,20.5577,17900.0
2005-05-13 15:35:00,58.53,58.56,58.5,58.53,23300.0,20.5542,20.5647,20.5436,20.5542,23300.0
2005-05-13 15:40:00,58.53,58.57,58.53,58.55,24100.0,20.5542,20.5682,20.5542,20.5612,24100.0
2005-05-13 15:45:00,58.53,58.6,58.53,58.6,49400.0,20.5542,20.5787,20.5542,20.5787,49400.0
2005-05-13 15:50:00,58.58,58.61,58.55,58.58,72800.0,20.5717,20.5823,20.5612,20.5717,72800.0
2005-05-13 15:55:00,58.59,58.59,58.54,58.58,84200.0,20.5752,20.5752,20.5577,20.5717,84200.0
2005-05-16 09:30:00,58.43,58.43,58.43,58.43,0.0,20.519,20.519,20.519,20.519,0.0
2005-05-16 09:35:00,58.33,58.39,58.3,58.39,95300.0,20.4839,20.505,20.4734,20.505,95300.0
2005-05-16 09:40:00,58.38,58.45,58.35,58.4,59400.0,20.5015,20.5261,20.491,20.5085,59400.0
2005-05-16 09:45:00,58.42,58.55,58.42,58.45,65300.0,20.5155,20.5612,20.5155,20.5261,65300.0
2005-05-16 09:50:00,58.47,58.49,58.36,58.37,31400.0,20.5331,20.5401,20.4945,20.498,31400.0
2005-05-16 09:55:00,58.37,58.41,58.36,58.4,51800.0,20.498,20.512,20.4945,20.5085,51800.0
2005-05-16 10:00:00,58.41,58.41,58.35,58.38,48900.0,20.512,20.512,20.491,20.5015,48900.0
2005-05-16 10:05:00,58.38,58.42,58.37,58.42,75700.0,20.5015,20.5155,20.498,20.5155,75700.0
2005-05-16 10:10:00,58.4,58.42,58.29,58.29,38400.0,20.5085,20.5155,20.4699,20.4699,38400.0
2005-05-16 10:15:00,58.27,58.33,58.24,58.33,69600.0,20.4629,20.4839,20.4523,20.4839,69600.0
2005-05-16 10:20:00,58.34,58.34,58.26,58.31,63500.0,20.4874,20.4874,20.4593,20.4769,63500.0
2005-05-16 10:25:00,58.27,58.29,58.22,58.25,37000.0,20.4629,20.4699,20.4453,20.4558,37000.0
2005-05-16 10:30:00,58.25,58.25,58.14,58.15,59400.0,20.4558,20.4558,20.4172,20.4207,59400.0
2005-05-16 10:35:00,58.17,58.18,58.12,58.15,36600.0,20.4277,20.4313,20.4102,20.4207,36600.0
2005-05-16 10:40:00,58.15,58.18,58.09,58.1,24600.0,20.4207,20.4313,20.3996,20.4032,24600.0
2005-05-16 10:45:00,58.09,58.11,58.04,58.08,80100.0,20.3996,20.4067,20.3821,20.3961,80100.0
2005-05-16 10:50:00,58.08,58.17,58.07,58.17,38700.0,20.3961,20.4277,20.3926,20.4277,38700.0
2005-05-16 10:55:00,58.17,58.24,58.15,58.19,81800.0,20.4277,20.4523,20.4207,20.4348,81800.0
2005-05-16 11:00:00,58.2,58.21,58.15,58.17,38900.0,20.4383,20.4418,20.4207,20.4277,38900.0
2005-05-16 11:05:00,58.15,58.18,58.11,58.11,41600.0,20.4207,20.4313,20.4067,20.4067,41600.0
2005-05-16 11:10:00,58.12,58.17,58.1,58.15,76000.0,20.4102,20.4277,20.4032,20.4207,76000.0
2005-05-16 11:15:00,58.15,58.2,58.13,58.16,27400.0,20.4207,20.4383,20.4137,20.4242,27400.0
2005-05-16 11:20:00,58.14,58.16,58.11,58.15,34400.0,20.4172,20.4242,20.4067,20.4207,34400.0
2005-05-16 11:25:00,58.18,58.22,58.14,58.2,25100.0,20.4313,20.4453,20.4172,20.4383,25100.0
2005-05-16 11:30:00,58.2,58.2,58.1,58.11,15600.0,20.4383,20.4383,20.4032,20.4067,15600.0
2005-05-16 11:35:00,58.11,58.13,58.1,58.13,12300.0,20.4067,20.4137,20.4032,20.4137,12300.0
2005-05-16 11:40:00,58.12,58.14,58.09,58.09,14400.0,20.4102,20.4172,20.3996,20.3996,14400.0
2005-05-16 11:45:00,58.06,58.07,57.95,58.02,76000.0,20.3891,20.3926,20.3505,20.3751,76000.0
2005-05-16 11:50:00,58.0,58.11,57.95,58.05,31400.0,20.368,20.4067,20.3505,20.3856,31400.0
2005-05-16 11:55:00,58.04,58.09,58.02,58.09,9200.0,20.3821,20.3996,20.3751,20.3996,9200.0
2005-05-16 12:00:00,58.1,58.27,58.1,58.22,40900.0,20.4032,20.4629,20.4032,20.4453,40900.0
2005-05-16 12:05:00,58.25,58.27,58.17,58.17,16200.0,20.4558,20.4629,20.4277,20.4277,16200.0
2005-05-16 12:10:00,58.17,58.24,58.13,58.22,16600.0,20.4277,20.4523,20.4137,20.4453,16600.0
2005-05-16 12:15:00,58.22,58.23,58.15,58.19,12900.0,20.4453,20.4488,20.4207,20.4348,12900.0
2005-05-16 12:20:00,58.2,58.21,58.17,58.17,16700.0,20.4383,20.4418,20.4277,20.4277,16700.0
2005-05-16 12:25:00,58.15,58.19,58.15,58.16,63900.0,20.4207,20.4348,20.4207,20.4242,63900.0
2005-05-16 12:30:00,58.17,58.18,58.15,58.16,28300.0,20.4277,20.4313,20.4207,20.4242,28300.0
2005-05-16 12:35:00,58.16,58.19,58.15,58.18,59700.0,20.4242,20.4348,20.4207,20.4313,59700.0
2005-05-16 12:40:00,58.18,58.19,58.16,58.19,10900.0,20.4313,20.4348,20.4242,20.4348,10900.0
2005-05-16 12:45:00,58.19,58.23,58.17,58.22,19200.0,20.4348,20.4488,20.4277,20.4453,19200.0
2005-05-16 12:50:00,58.24,58.35,58.23,58.29,46100.0,20.4523,20.491,20.4488,20.4699,46100.0
2005-05-16 12:55:00,58.31,58.4,58.24,58.34,20600.0,20.4769,20.5085,20.4523,20.4874,20600.0
2005-05-16 13:00:00,58.34,58.34,58.22,58.23,30800.0,20.4874,20.4874,20.4453,20.4488,30800.0
2005-05-16 13:05:00,58.23,58.23,58.19,58.23,10100.0,20.4488,20.4488,20.4348,20.4488,10100.0
2005-05-16 13:10:00,58.23,58.28,58.23,58.27,9800.0,20.4488,20.4664,20.4488,20.4629,9800.0
2005-05-16 13:15:00,58.25,58.25,58.2,58.23,8600.0,20.4558,20.4558,20.4383,20.4488,8600.0
2005-05-16 13:20:00,58.24,58.37,58.24,58.37,36700.0,20.4523,20.498,20.4523,20.498,36700.0
2005-05-16 13:25:00,58.37,58.38,58.28,58.28,17700.0,20.498,20.5015,20.4664,20.4664,17700.0
2005-05-16 13:30:00,58.29,58.35,58.28,58.3,26600.0,20.4699,20.491,20.4664,20.4734,26600.0
2005-05-16 13:35:00,58.31,58.31,58.2,58.24,32700.0,20.4769,20.4769,20.4383,20.4523,32700.0
2005-05-16 13:40:00,58.23,58.24,58.2,58.23,13500.0,20.4488,20.4523,20.4383,20.4488,13500.0
2005-05-16 13:45:00,58.23,58.26,58.18,58.19,26900.0,20.4488,20.4593,20.4313,20.4348,26900.0
2005-05-16 13:50:00,58.19,58.26,58.19,58.25,17700.0,20.4348,20.4593,20.4348,20.4558,17700.0
2005-05-16 13:55:00,58.28,58.29,58.22,58.27,6700.0,20.4664,20.4699,20.4453,20.4629,6700.0
2005-05-16 14:00:00,58.3,58.32,58.25,58.26,18700.0,20.4734,20.4804,20.4558,20.4593,18700.0
2005-05-16 14:05:00,58.26,58.26,58.21,58.21,10300.0,20.4593,20.4593,20.4418,20.4418,10300.0
2005-05-16 14:10:00,58.22,58.24,58.19,58.24,32600.0,20.4453,20.4523,20.4348,20.4523,32600.0
2005-05-16 14:15:00,58.23,58.27,58.21,58.21,24600.0,20.4488,20.4629,20.4418,20.4418,24600.0
2005-05-16 14:20:00,58.24,58.27,58.19,58.23,11800.0,20.4523,20.4629,20.4348,20.4488,11800.0
2005-05-16 14:25:00,58.21,58.29,58.21,58.27,24200.0,20.4418,20.4699,20.4418,20.4629,24200.0
2005-05-16 14:30:00,58.29,58.46,58.29,58.45,77800.0,20.4699,20.5296,20.4699,20.5261,77800.0
2005-05-16 14:35:00,58.45,58.48,58.37,58.37,74600.0,20.5261,20.5366,20.498,20.498,74600.0
2005-05-16 14:40:00,58.38,58.41,58.32,58.33,20700.0,20.5015,20.512,20.4804,20.4839,20700.0
2005-05-16 14:45:00,58.33,58.36,58.3,58.36,22600.0,20.4839,20.4945,20.4734,20.4945,22600.0
2005-05-16 14:50:00,58.36,58.41,58.36,58.4,35900.0,20.4945,20.512,20.4945,20.5085,35900.0
2005-05-16 14:55:00,58.4,58.4,58.33,58.34,26800.0,20.5085,20.5085,20.4839,20.4874,26800.0
2005-05-16 15:00:00,58.34,58.37,58.33,58.35,39000.0,20.4874,20.498,20.4839,20.491,39000.0
2005-05-16 15:05:00,58.33,58.35,58.25,58.33,51300.0,20.4839,20.491,20.4558,20.4839,51300.0
2005-05-16 15:10:00,58.33,58.49,58.33,58.47,83700.0,20.4839,20.5401,20.4839,20.5331,83700.0
2005-05-16 15:15:00,58.47,58.48,58.43,58.43,42000.0,20.5331,20.5366,20.519,20.519,42000.0
2005-05-16 15:20:00,58.43,58.53,58.43,58.52,330700.0,20.519,20.5542,20.519,20.5506,330700.0
2005-05-16 15:25:00,58.5,58.5,58.46,58.47,44600.0,20.5436,20.5436,20.5296,20.5331,44600.0
2005-05-16 15:30:00,58.47,58.47,58.38,58.42,47200.0,20.5331,20.5331,20.5015,20.5155,47200.0
2005-05-16 15:35:00,58.43,58.48,58.42,58.48,65300.0,20.519,20.5366,20.5155,20.5366,65300.0
2005-05-16 15:40:00,58.48,58.5,58.44,58.45,64100.0,20.5366,20.5436,20.5226,20.5261,64100.0
2005-05-16 15:45:00,58.44,58.47,58.37,58.47,83100.0,20.5226,20.5331,20.498,20.5331,83100.0
2005-05-16 15:50:00,58.45,58.47,58.33,58.4,92000.0,20.5261,20.5331,20.4839,20.5085,92000.0
2005-05-16 15:55:00,58.4,58.5,58.35,58.42,124500.0,20.5085,20.5436,20.491,20.5155,124500.0
2005-05-17 09:30:00,58.68,58.68,58.68,58.68,100.0,20.6068,20.6068,20.6068,20.6068,100.0
2005-05-17 09:35:00,58.7,58.82,58.7,58.74,110000.0,20.6139,20.656,20.6139,20.6279,110000.0
2005-05-17 09:40:00,58.72,58.85,58.69,58.81,51000.0,20.6209,20.6665,20.6103,20.6525,51000.0
2005-05-17 09:45:00,58.82,58.84,58.78,58.8,44900.0,20.656,20.663,20.642,20.649,44900.0
2005-05-17 09:50:00,58.8,58.85,58.79,58.83,30000.0,20.649,20.6665,20.6455,20.6595,30000.0
2005-05-17 09:55:00,58.82,58.87,58.81,58.85,32100.0,20.656,20.6736,20.6525,20.6665,32100.0
2005-05-17 10:00:00,58.84,58.86,58.73,58.75,58700.0,20.663,20.67,20.6244,20.6314,58700.0
2005-05-17 10:05:00,58.75,58.77,58.62,58.64,53300.0,20.6314,20.6384,20.5858,20.5928,53300.0
2005-05-17 10:10:00,58.64,58.76,58.62,58.75,41600.0,20.5928,20.6349,20.5858,20.6314,41600.0
2005-05-17 10:15:00,58.75,58.75,58.7,58.73,40300.0,20.6314,20.6314,20.6139,20.6244,40300.0
2005-05-17 10:20:00,58.73,58.76,58.72,58.73,37100.0,20.6244,20.6349,20.6209,20.6244,37100.0
2005-05-17 10:25:00,58.73,58.77,58.7,58.74,41100.0,20.6244,20.6384,20.6139,20.6279,41100.0
2005-05-17 10:30:00,58.74,58.8,58.7,58.76,59500.0,20.6279,20.649,20.6139,20.6349,59500.0
2005-05-17 10:35:00,58.75,58.82,58.75,58.82,42500.0,20.6314,20.656,20.6314,20.656,42500.0
2005-05-17 10:40:00,58.81,58.89,58.81,58.86,51600.0,20.6525,20.6806,20.6525,20.67,51600.0
2005-05-17 10:45:00,58.86,58.89,58.83,58.84,20700.0,20.67,20.6806,20.6595,20.663,20700.0
2005-05-17 10:50:00,58.82,58.83,58.76,58.8,29400.0,20.656,20.6595,20.6349,20.649,29400.0
2005-05-17 10:55:00,58.8,58.85,58.77,58.82,21300.0,20.649,20.6665,20.6384,20.656,21300.0
2005-05-17 11:00:00,58.83,58.9,58.82,58.89,52200.0,20.6595,20.6841,20.656,20.6806,52200.0
2005-05-17 11:05:00,58.9,58.94,58.87,58.9,43800.0,20.6841,20.6981,20.6736,20.6841,43800.0
2005-05-17 11:10:00,58.89,58.95,58.89,58.95,36200.0,20.6806,20.7017,20.6806,20.7017,36200.0
2005-05-17 11:15:00,58.95,58.98,58.95,58.97,17200.0,20.7017,20.7122,20.7017,20.7087,17200.0
2005-05-17 11:20:00,58.99,59.01,58.92,58.94,102100.0,20.7157,20.7227,20.6911,20.6981,102100.0
2005-05-17 11:25:00,58.94,58.94,58.88,58.91,30500.0,20.6981,20.6981,20.6771,20.6876,30500.0
2005-05-17 11:30:00,58.91,58.92,58.86,58.88,14100.0,20.6876,20.6911,20.67,20.6771,14100.0
2005-05-17 11:35:00,58.88,58.95,58.88,58.93,15800.0,20.6771,20.7017,20.6771,20.6946,15800.0
2005-05-17 11:40:00,58.94,58.98,58.92,58.98,13000.0,20.6981,20.7122,20.6911,20.7122,13000.0
2005-05-17 11:45:00,58.99,59.02,58.96,59.02,29500.0,20.7157,20.7262,20.7052,20.7262,29500.0
2005-05-17 11:50:00,59.03,59.06,59.01,59.04,16600.0,20.7297,20.7403,20.7227,20.7333,16600.0
2005-05-17 11:55:00,59.02,59.04,58.98,59.01,10300.0,20.7262,20.7333,20.7122,20.7227,10300.0
2005-05-17 12:00:00,59.01,59.05,59.0,59.03,11400.0,20.7227,20.7368,20.7192,20.7297,11400.0
2005-05-17 12:05:00,59.02,59.03,58.99,58.99,27500.0,20.7262,20.7297,20.7157,20.7157,27500.0
2005-05-17 12:10:00,58.98,59.02,58.96,59.0,19900.0,20.7122,20.7262,20.7052,20.7192,19900.0
2005-05-17 12:15:00,58.99,59.01,58.99,59.01,13300.0,20.7157,20.7227,20.7157,20.7227,13300.0
2005-05-17 12:20:00,59.01,59.01,58.94,58.96,50800.0,20.7227,20.7227,20.6981,20.7052,50800.0
2005-05-17 12:25:00,58.95,58.99,58.94,58.96,20900.0,20.7017,20.7157,20.6981,20.7052,20900.0
2005-05-17 12:30:00,58.96,58.98,58.94,58.95,19600.0,20.7052,20.7122,20.6981,20.7017,19600.0
2005-05-17 12:35:00,58.95,58.96,58.94,58.95,11800.0,20.7017,20.7052,20.6981,20.7017,11800.0
2005-05-17 12:40:00,58.94,58.95,58.93,58.93,53700.0,20.6981,20.7017,20.6946,20.6946,53700.0
2005-05-17 12:45:00,58.94,58.95,58.93,58.94,10000.0,20.6981,20.7017,20.6946,20.6981,10000.0
2005-05-17 12:50:00,58.94,58.94,58.92,58.92,5500.0,20.6981,20.6981,20.6911,20.6911,5500.0
2005-05-17 12:55:00,58.92,58.92,58.84,58.91,28600.0,20.6911,20.6911,20.663,20.6876,28600.0
2005-05-17 13:00:00,58.91,58.91,58.88,58.88,14200.0,20.6876,20.6876,20.6771,20.6771,14200.0
2005-05-17 13:05:00,58.88,58.93,58.88,58.93,10900.0,20.6771,20.6946,20.6771,20.6946,10900.0
2005-05-17 13:10:00,58.93,59.02,58.93,58.98,24700.0,20.6946,20.7262,20.6946,20.7122,24700.0
2005-05-17 13:15:00,58.97,58.99,58.96,58.96,6600.0,20.7087,20.7157,20.7052,20.7052,6600.0
2005-05-17 13:20:00,58.96,58.98,58.96,58.96,17100.0,20.7052,20.7122,20.7052,20.7052,17100.0
2005-05-17 13:25:00,58.96,58.98,58.96,58.98,32600.0,20.7052,20.7122,20.7052,20.7122,32600.0
2005-05-17 13:30:00,58.98,58.98,58.91,58.91,76600.0,20.7122,20.7122,20.6876,20.6876,76600.0
2005-05-17 13:35:00,58.91,58.95,58.89,58.94,87800.0,20.6876,20.7017,20.6806,20.6981,87800.0
2005-05-17 13:40:00,58.94,58.94,58.89,58.9,38500.0,20.6981,20.6981,20.6806,20.6841,38500.0
2005-05-17 13:45:00,58.9,58.94,58.86,58.86,26500.0,20.6841,20.6981,20.67,20.67,26500.0
2005-05-17 13:50:00,58.86,58.86,58.8,58.82,30400.0,20.67,20.67,20.649,20.656,30400.0
2005-05-17 13:55:00,58.84,58.88,58.82,58.86,16400.0,20.663,20.6771,20.656,20.67,16400.0
2005-05-17 14:00:00,58.88,58.88,58.84,58.84,24700.0,20.6771,20.6771,20.663,20.663,24700.0
2005-05-17 14:05:00,58.83,58.88,58.82,58.87,17700.0,20.6595,20.6771,20.656,20.6736,17700.0
2005-05-17 14:10:00,58.86,58.91,58.86,58.91,21200.0,20.67,20.6876,20.67,20.6876,21200.0
2005-05-17 14:15:00,58.91,58.96,58.88,58.88,26600.0,20.6876,20.7052,20.6771,20.6771,26600.0
2005-05-17 14:20:00,58.88,58.96,58.88,58.94,14500.0,20.6771,20.7052,20.6771,20.6981,14500.0
2005-05-17 14:25:00,58.94,58.95,58.93,58.95,17800.0,20.6981,20.7017,20.6946,20.7017,17800.0
2005-05-17 14:30:00,58.95,59.08,58.95,59.04,38500.0,20.7017,20.7473,20.7017,20.7333,38500.0
2005-05-17 14:35:00,59.06,59.15,59.05,59.12,46700.0,20.7403,20.7719,20.7368,20.7614,46700.0
2005-05-17 14:40:00,59.13,59.15,59.1,59.12,53100.0,20.7649,20.7719,20.7543,20.7614,53100.0
2005-05-17 14:45:00,59.14,59.17,59.13,59.14,38700.0,20.7684,20.7789,20.7649,20.7684,38700.0
2005-05-17 14:50:00,59.15,59.23,59.13,59.19,31800.0,20.7719,20.8,20.7649,20.7859,31800.0
2005-05-17 14:55:00,59.19,59.19,59.08,59.11,26200.0,20.7859,20.7859,20.7473,20.7578,26200.0
2005-05-17 15:00:00,59.12,59.14,59.08,59.09,35700.0,20.7614,20.7684,20.7473,20.7508,35700.0
2005-05-17 15:05:00,59.09,59.12,59.05,59.08,48300.0,20.7508,20.7614,20.7368,20.7473,48300.0
2005-05-17 15:10:00,59.08,59.13,59.07,59.11,16700.0,20.7473,20.7649,20.7438,20.7578,16700.0
2005-05-17 15:15:00,59.11,59.13,59.07,59.07,27200.0,20.7578,20.7649,20.7438,20.7438,27200.0
2005-05-17 15:20:00,59.08,59.08,59.05,59.05,40300.0,20.7473,20.7473,20.7368,20.7368,40300.0
2005-05-17 15:25:00,59.05,59.08,59.03,59.08,41200.0,20.7368,20.7473,20.7297,20.7473,41200.0
2005-05-17 15:30:00,59.08,59.14,59.04,59.04,48200.0,20.7473,20.7684,20.7333,20.7333,48200.0
2005-05-17 15:35:00,59.04,59.1,59.02,59.09,77400.0,20.7333,20.7543,20.7262,20.7508,77400.0
2005-05-17 15:40:00,59.09,59.16,59.09,59.15,53700.0,20.7508,20.7754,20.7508,20.7719,53700.0
2005-05-17 15:45:00,59.13,59.18,59.13,59.16,69100.0,20.7649,20.7824,20.7649,20.7754,69100.0
2005-05-17 15:50:00,59.15,59.24,59.14,59.18,48500.0,20.7719,20.8035,20.7684,20.7824,48500.0
2005-05-17 15:55:00,59.18,59.18,59.14,59.17,53300.0,20.7824,20.7824,20.7684,20.7789,53300.0
2005-05-18 09:30:00,59.88,59.9,59.79,59.9,135600.0,21.0282,21.0353,20.9966,21.0353,135600.0
2005-05-18 09:35:00,59.93,59.97,59.85,59.85,99200.0,21.0458,21.0599,21.0177,21.0177,99200.0
2005-05-18 09:40:00,59.85,59.94,59.85,59.92,61100.0,21.0177,21.0493,21.0177,21.0423,61100.0
2005-05-18 09:45:00,59.92,59.92,59.82,59.84,48100.0,21.0423,21.0423,21.0072,21.0142,48100.0
2005-05-18 09:50:00,59.84,59.96,59.84,59.96,51200.0,21.0142,21.0563,21.0142,21.0563,51200.0
2005-05-18 09:55:00,59.96,60.0,59.93,59.96,45500.0,21.0563,21.0704,21.0458,21.0563,45500.0
2005-05-18 10:00:00,59.96,60.03,59.96,60.03,47300.0,21.0563,21.0809,21.0563,21.0809,47300.0
2005-05-18 10:05:00,60.01,60.05,60.01,60.02,101200.0,21.0739,21.0879,21.0739,21.0774,101200.0
2005-05-18 10:10:00,60.03,60.15,60.03,60.12,64500.0,21.0809,21.1231,21.0809,21.1125,64500.0
2005-05-18 10:15:00,60.14,60.15,60.1,60.14,36300.0,21.1196,21.1231,21.1055,21.1196,36300.0
2005-05-18 10:20:00,60.13,60.18,60.12,60.15,28000.0,21.116,21.1336,21.1125,21.1231,28000.0
2005-05-18 10:25:00,60.13,60.15,60.12,60.14,38300.0,21.116,21.1231,21.1125,21.1196,38300.0
2005-05-18 10:30:00,60.14,60.14,59.84,59.94,188300.0,21.1196,21.1196,21.0142,21.0493,188300.0
2005-05-18 10:35:00,59.93,59.98,59.88,59.96,80100.0,21.0458,21.0634,21.0282,21.0563,80100.0
2005-05-18 10:40:00,59.96,60.0,59.86,59.86,36600.0,21.0563,21.0704,21.0212,21.0212,36600.0
2005-05-18 10:45:00,59.85,59.9,59.8,59.84,64700.0,21.0177,21.0353,21.0002,21.0142,64700.0
2005-05-18 10:50:00,59.84,59.89,59.83,59.89,74800.0,21.0142,21.0318,21.0107,21.0318,74800.0
2005-05-18 10:55:00,59.89,59.89,59.79,59.79,29600.0,21.0318,21.0318,20.9966,20.9966,29600.0
2005-05-18 11:00:00,59.79,59.86,59.76,59.84,48100.0,20.9966,21.0212,20.9861,21.0142,48100.0
2005-05-18 11:05:00,59.83,59.9,59.83,59.88,106900.0,21.0107,21.0353,21.0107,21.0282,106900.0
2005-05-18 11:10:00,59.88,59.88,59.72,59.74,89100.0,21.0282,21.0282,20.9721,20.9791,89100.0
2005-05-18 11:15:00,59.75,59.79,59.72,59.78,57100.0,20.9826,20.9966,20.9721,20.9931,57100.0
2005-05-18 11:20:00,59.79,59.79,59.74,59.79,70800.0,20.9966,20.9966,20.9791,20.9966,70800.0
2005-05-18 11:25:00,59.78,59.79,59.61,59.63,146700.0,20.9931,20.9966,20.9334,20.9405,146700.0
2005-05-18 11:30:00,59.62,59.71,59.61,59.66,73100.0,20.9369,20.9685,20.9334,20.951,73100.0
2005-05-18 11:35:00,59.69,59.73,59.68,59.73,37300.0,20.9615,20.9756,20.958,20.9756,37300.0
2005-05-18 11:40:00,59.73,59.79,59.7,59.72,46000.0,20.9756,20.9966,20.965,20.9721,46000.0
2005-05-18 11:45:00,59.72,59.73,59.65,59.65,23900.0,20.9721,20.9756,20.9475,20.9475,23900.0
2005-05-18 11:50:00,59.65,59.65,59.5,59.52,267700.0,20.9475,20.9475,20.8948,20.9018,267700.0
2005-05-18 11:55:00,59.52,59.61,59.51,59.6,37200.0,20.9018,20.9334,20.8983,20.9299,37200.0
2005-05-18 12:00:00,59.61,59.7,59.61,59.7,40000.0,20.9334,20.965,20.9334,20.965,40000.0
2005-05-18 12:05:00,59.71,59.72,59.59,59.6,49900.0,20.9685,20.9721,20.9264,20.9299,49900.0
2005-05-18 12:10:00,59.6,59.64,59.59,59.64,51000.0,20.9299,20.944,20.9264,20.944,51000.0
2005-05-18 12:15:00,59.65,59.73,59.64,59.73,41800.0,20.9475,20.9756,20.944,20.9756,41800.0
2005-05-18 12:20:00,59.73,59.77,59.65,59.65,69700.0,20.9756,20.9896,20.9475,20.9475,69700.0
2005-05-18 12:25:00,59.63,59.65,59.55,59.56,24900.0,20.9405,20.9475,20.9124,20.9159,24900.0
2005-05-18 12:30:00,59.57,59.57,59.54,59.55,68800.0,20.9194,20.9194,20.9088,20.9124,68800.0
2005-05-18 12:35:00,59.55,59.63,59.55,59.61,59700.0,20.9124,20.9405,20.9124,20.9334,59700.0
2005-05-18 12:40:00,59.63,59.66,59.57,59.6,32500.0,20.9405,20.951,20.9194,20.9299,32500.0
2005-05-18 12:45:00,59.6,59.6,59.5,59.51,35700.0,20.9299,20.9299,20.8948,20.8983,35700.0
2005-05-18 12:50:00,59.52,59.57,59.52,59.56,32100.0,20.9018,20.9194,20.9018,20.9159,32100.0
2005-05-18 12:55:00,59.57,59.59,59.54,59.58,27200.0,20.9194,20.9264,20.9088,20.9229,27200.0
2005-05-18 13:00:00,59.58,59.6,59.55,59.6,46800.0,20.9229,20.9299,20.9124,20.9299,46800.0
2005-05-18 13:05:00,59.6,59.68,59.6,59.61,36900.0,20.9299,20.958,20.9299,20.9334,36900.0
2005-05-18 13:10:00,59.58,59.65,59.57,59.65,12400.0,20.9229,20.9475,20.9194,20.9475,12400.0
2005-05-18 13:15:00,59.65,59.73,59.65,59.71,18900.0,20.9475,20.9756,20.9475,20.9685,18900.0
2005-05-18 13:20:00,59.71,59.71,59.65,59.65,4800.0,20.9685,20.9685,20.9475,20.9475,4800.0
2005-05-18 13:25:00,59.65,59.75,59.63,59.74,16600.0,20.9475,20.9826,20.9405,20.9791,16600.0
2005-05-18 13:30:00,59.75,59.77,59.72,59.77,15600.0,20.9826,20.9896,20.9721,20.9896,15600.0
2005-05-18 13:35:00,59.78,59.79,59.74,59.74,22500.0,20.9931,20.9966,20.9791,20.9791,22500.0
2005-05-18 13:40:00,59.73,59.73,59.62,59.62,11700.0,20.9756,20.9756,20.9369,20.9369,11700.0
2005-05-18 13:45:00,59.62,59.65,59.57,59.65,12900.0,20.9369,20.9475,20.9194,20.9475,12900.0
2005-05-18 13:50:00,59.64,59.67,59.62,59.64,9000.0,20.944,20.9545,20.9369,20.944,9000.0
2005-05-18 13:55:00,59.64,59.66,59.63,59.64,5500.0,20.944,20.951,20.9405,20.944,5500.0
2005-05-18 14:00:00,59.61,59.61,59.55,59.55,17300.0,20.9334,20.9334,20.9124,20.9124,17300.0
2005-05-18 14:05:00,59.55,59.58,59.53,59.58,45900.0,20.9124,20.9229,20.9053,20.9229,45900.0
2005-05-18 14:10:00,59.57,59.62,59.54,59.57,10700.0,20.9194,20.9369,20.9088,20.9194,10700.0
2005-05-18 14:15:00,59.55,59.58,59.54,59.58,27000.0,20.9124,20.9229,20.9088,20.9229,27000.0
2005-05-18 14:20:00,59.57,59.57,59.54,59.55,32000.0,20.9194,20.9194,20.9088,20.9124,32000.0
2005-05-18 14:25:00,59.55,59.59,59.55,59.57,36600.0,20.9124,20.9264,20.9124,20.9194,36600.0
2005-05-18 14:30:00,59.57,59.57,59.54,59.56,86600.0,20.9194,20.9194,20.9088,20.9159,86600.0
2005-05-18 14:35:00,59.56,59.65,59.56,59.64,24000.0,20.9159,20.9475,20.9159,20.944,24000.0
2005-05-18 14:40:00,59.65,59.65,59.62,59.63,11800.0,20.9475,20.9475,20.9369,20.9405,11800.0
2005-05-18 14:45:00,59.63,59.64,59.57,59.61,20700.0,20.9405,20.944,20.9194,20.9334,20700.0
2005-05-18 14:50:00,59.6,59.66,59.6,59.63,19200.0,20.9299,20.951,20.9299,20.9405,19200.0
2005-05-18 14:55:00,59.63,59.68,59.63,59.66,20000.0,20.9405,20.958,20.9405,20.951,20000.0
2005-05-18 15:00:00,59.63,59.68,59.61,59.66,48100.0,20.9405,20.958,20.9334,20.951,48100.0
2005-05-18 15:05:00,59.66,59.7,59.64,59.66,21500.0,20.951,20.965,20.944,20.951,21500.0
2005-05-18 15:10:00,59.66,59.68,59.63,59.66,30400.0,20.951,20.958,20.9405,20.951,30400.0
2005-05-18 15:15:00,59.65,59.66,59.61,59.63,31500.0,20.9475,20.951,20.9334,20.9405,31500.0
2005-05-18 15:20:00,59.63,59.63,59.57,59.57,25500.0,20.9405,20.9405,20.9194,20.9194,25500.0
2005-05-18 15:25:00,59.58,59.6,59.56,59.57,33100.0,20.9229,20.9299,20.9159,20.9194,33100.0
2005-05-18 15:30:00,59.57,59.61,59.56,59.6,40900.0,20.9194,20.9334,20.9159,20.9299,40900.0
2005-05-18 15:35:00,59.61,59.61,59.6,59.61,28700.0,20.9334,20.9334,20.9299,20.9334,28700.0
2005-05-18 15:40:00,59.6,59.66,59.6,59.64,40100.0,20.9299,20.951,20.9299,20.944,40100.0
2005-05-18 15:45:00,59.65,59.66,59.6,59.62,48900.0,20.9475,20.951,20.9299,20.9369,48900.0
2005-05-18 15:50:00,59.61,59.63,59.6,59.6,53300.0,20.9334,20.9405,20.9299,20.9299,53300.0
2005-05-18 15:55:00,59.61,59.67,59.6,59.63,61000.0,20.9334,20.9545,20.9299,20.9405,61000.0
2005-05-19 09:30:00,59.74,59.74,59.74,59.74,0.0,20.9791,20.9791,20.9791,20.9791,0.0
2005-05-19 09:35:00,59.61,59.67,59.6,59.64,97800.0,20.9334,20.9545,20.9299,20.944,97800.0
2005-05-19 09:40:00,59.64,59.66,59.58,59.58,115900.0,20.944,20.951,20.9229,20.9229,115900.0
2005-05-19 09:45:00,59.59,59.65,59.57,59.63,51600.0,20.9264,20.9475,20.9194,20.9405,51600.0
2005-05-19 09:50:00,59.63,59.65,59.6,59.65,39900.0,20.9405,20.9475,20.9299,20.9475,39900.0
2005-05-19 09:55:00,59.65,59.73,59.65,59.72,17400.0,20.9475,20.9756,20.9475,20.9721,17400.0
2005-05-19 10:00:00,59.71,59.73,59.64,59.64,49700.0,20.9685,20.9756,20.944,20.944,49700.0
2005-05-19 10:05:00,59.68,59.74,59.68,59.71,54900.0,20.958,20.9791,20.958,20.9685,54900.0
2005-05-19 10:10:00,59.71,59.91,59.7,59.89,72600.0,20.9685,21.0388,20.965,21.0318,72600.0
2005-05-19 10:15:00,59.88,59.93,59.82,59.88,45300.0,21.0282,21.0458,21.0072,21.0282,45300.0
2005-05-19 10:20:00,59.84,59.89,59.77,59.84,36600.0,21.0142,21.0318,20.9896,21.0142,36600.0
2005-05-19 10:25:00,59.86,59.9,59.83,59.87,27900.0,21.0212,21.0353,21.0107,21.0247,27900.0
2005-05-19 10:30:00,59.88,59.88,59.78,59.79,98500.0,21.0282,21.0282,20.9931,20.9966,98500.0
2005-05-19 10:35:00,59.78,59.86,59.77,59.85,114700.0,20.9931,21.0212,20.9896,21.0177,114700.0
2005-05-19 10:40:00,59.86,59.86,59.8,59.85,59900.0,21.0212,21.0212,21.0002,21.0177,59900.0
2005-05-19 10:45:00,59.87,59.89,59.83,59.85,82300.0,21.0247,21.0318,21.0107,21.0177,82300.0
2005-05-19 10:50:00,59.83,59.94,59.83,59.92,58700.0,21.0107,21.0493,21.0107,21.0423,58700.0
2005-05-19 10:55:00,59.92,60.1,59.92,60.1,86100.0,21.0423,21.1055,21.0423,21.1055,86100.0
2005-05-19 11:00:00,60.11,60.2,60.11,60.2,51300.0,21.109,21.1406,21.109,21.1406,51300.0
2005-05-19 11:05:00,60.2,60.23,60.11,60.11,22800.0,21.1406,21.1512,21.109,21.109,22800.0
2005-05-19 11:10:00,60.12,60.2,60.11,60.18,33500.0,21.1125,21.1406,21.109,21.1336,33500.0
2005-05-19 11:15:00,60.19,60.33,60.19,60.26,103000.0,21.1371,21.1863,21.1371,21.1617,103000.0
2005-05-19 11:20:00,60.26,60.26,60.08,60.11,52100.0,21.1617,21.1617,21.0985,21.109,52100.0
2005-05-19 11:25:00,60.12,60.12,60.01,60.01,53800.0,21.1125,21.1125,21.0739,21.0739,53800.0
2005-05-19 11:30:00,60.05,60.12,60.04,60.05,38100.0,21.0879,21.1125,21.0844,21.0879,38100.0
2005-05-19 11:35:00,60.06,60.11,60.01,60.07,34500.0,21.0915,21.109,21.0739,21.095,34500.0
2005-05-19 11:40:00,60.08,60.14,60.07,60.12,35200.0,21.0985,21.1196,21.095,21.1125,35200.0
2005-05-19 11:45:00,60.12,60.13,60.05,60.12,139300.0,21.1125,21.116,21.0879,21.1125,139300.0
2005-05-19 11:50:00,60.11,60.14,60.05,60.05,49500.0,21.109,21.1196,21.0879,21.0879,49500.0
2005-05-19 11:55:00,60.08,60.12,60.05,60.07,46500.0,21.0985,21.1125,21.0879,21.095,46500.0
2005-05-19 12:00:00,60.07,60.07,59.96,59.98,18500.0,21.095,21.095,21.0563,21.0634,18500.0
2005-05-19 12:05:00,59.96,59.96,59.85,59.85,46300.0,21.0563,21.0563,21.0177,21.0177,46300.0
2005-05-19 12:10:00,59.85,59.88,59.72,59.81,35600.0,21.0177,21.0282,20.9721,21.0037,35600.0
2005-05-19 12:15:00,59.82,59.82,59.75,59.75,5600.0,21.0072,21.0072,20.9826,20.9826,5600.0
2005-05-19 12:20:00,59.75,59.78,59.74,59.77,16200.0,20.9826,20.9931,20.9791,20.9896,16200.0
2005-05-19 12:25:00,59.78,59.8,59.76,59.8,9200.0,20.9931,21.0002,20.9861,21.0002,9200.0
2005-05-19 12:30:00,59.82,59.88,59.8,59.87,14100.0,21.0072,21.0282,21.0002,21.0247,14100.0
2005-05-19 12:35:00,59.87,59.89,59.82,59.84,13600.0,21.0247,21.0318,21.0072,21.0142,13600.0
2005-05-19 12:40:00,59.82,59.88,59.8,59.87,6200.0,21.0072,21.0282,21.0002,21.0247,6200.0
2005-05-19 12:45:00,59.86,59.88,59.85,59.87,6700.0,21.0212,21.0282,21.0177,21.0247,6700.0
2005-05-19 12:50:00,59.86,59.94,59.86,59.94,12000.0,21.0212,21.0493,21.0212,21.0493,12000.0
2005-05-19 12:55:00,59.93,59.98,59.91,59.95,17500.0,21.0458,21.0634,21.0388,21.0528,17500.0
2005-05-19 13:00:00,59.95,60.0,59.95,60.0,6100.0,21.0528,21.0704,21.0528,21.0704,6100.0
2005-05-19 13:05:00,60.0,60.0,59.96,59.97,5700.0,21.0704,21.0704,21.0563,21.0599,5700.0
2005-05-19 13:10:00,59.99,60.05,59.97,60.01,12900.0,21.0669,21.0879,21.0599,21.0739,12900.0
2005-05-19 13:15:00,60.01,60.04,59.96,59.96,5900.0,21.0739,21.0844,21.0563,21.0563,5900.0
2005-05-19 13:20:00,59.96,59.96,59.86,59.9,15600.0,21.0563,21.0563,21.0212,21.0353,15600.0
2005-05-19 13:25:00,59.9,59.98,59.87,59.94,2900.0,21.0353,21.0634,21.0247,21.0493,2900.0
2005-05-19 13:30:00,59.95,60.0,59.94,59.97,9900.0,21.0528,21.0704,21.0493,21.0599,9900.0
2005-05-19 13:35:00,59.98,59.98,59.95,59.97,2200.0,21.0634,21.0634,21.0528,21.0599,2200.0
2005-05-19 13:40:00,59.95,59.98,59.95,59.95,6000.0,21.0528,21.0634,21.0528,21.0528,6000.0
2005-05-19 13:45:00,59.96,59.97,59.85,59.87,12300.0,21.0563,21.0599,21.0177,21.0247,12300.0
2005-05-19 13:50:00,59.87,59.89,59.83,59.84,13000.0,21.0247,21.0318,21.0107,21.0142,13000.0
2005-05-19 13:55:00,59.84,59.84,59.8,59.82,2700.0,21.0142,21.0142,21.0002,21.0072,2700.0
2005-05-19 14:00:00,59.82,59.85,59.78,59.85,7300.0,21.0072,21.0177,20.9931,21.0177,7300.0
2005-05-19 14:05:00,59.82,59.91,59.82,59.9,5700.0,21.0072,21.0388,21.0072,21.0353,5700.0
2005-05-19 14:10:00,59.87,59.92,59.87,59.92,7400.0,21.0247,21.0423,21.0247,21.0423,7400.0
2005-05-19 14:15:00,59.92,59.92,59.83,59.86,9200.0,21.0423,21.0423,21.0107,21.0212,9200.0
2005-05-19 14:20:00,59.85,59.89,59.81,59.84,7600.0,21.0177,21.0318,21.0037,21.0142,7600.0
2005-05-19 14:25:00,59.83,59.9,59.8,59.9,14400.0,21.0107,21.0353,21.0002,21.0353,14400.0
2005-05-19 14:30:00,59.87,59.91,59.84,59.91,8600.0,21.0247,21.0388,21.0142,21.0388,8600.0
2005-05-19 14:35:00,59.89,59.92,59.82,59.83,10600.0,21.0318,21.0423,21.0072,21.0107,10600.0
2005-05-19 14:40:00,59.83,59.84,59.8,59.81,6500.0,21.0107,21.0142,21.0002,21.0037,6500.0
2005-05-19 14:45:00,59.78,59.82,59.72,59.82,17800.0,20.9931,21.0072,20.9721,21.0072,17800.0
2005-05-19 14:50:00,59.81,59.87,59.81,59.87,9500.0,21.0037,21.0247,21.0037,21.0247,9500.0
2005-05-19 14:55:00,59.87,59.9,59.84,59.87,16200.0,21.0247,21.0353,21.0142,21.0247,16200.0
2005-05-19 15:00:00,59.88,59.89,59.84,59.89,14900.0,21.0282,21.0318,21.0142,21.0318,14900.0
2005-05-19 15:05:00,59.89,59.95,59.89,59.95,41600.0,21.0318,21.0528,21.0318,21.0528,41600.0
2005-05-19 15:10:00,59.95,59.98,59.95,59.97,8700.0,21.0528,21.0634,21.0528,21.0599,8700.0
2005-05-19 15:15:00,59.97,59.97,59.91,59.94,16900.0,21.0599,21.0599,21.0388,21.0493,16900.0
2005-05-19 15:20:00,59.92,59.94,59.89,59.92,21400.0,21.0423,21.0493,21.0318,21.0423,21400.0
2005-05-19 15:25:00,59.9,59.9,59.85,59.86,19800.0,21.0353,21.0353,21.0177,21.0212,19800.0
2005-05-19 15:30:00,59.86,59.92,59.84,59.92,27000.0,21.0212,21.0423,21.0142,21.0423,27000.0
2005-05-19 15:35:00,59.93,59.93,59.87,59.89,30200.0,21.0458,21.0458,21.0247,21.0318,30200.0
2005-05-19 15:40:00,59.89,59.89,59.84,59.86,60000.0,21.0318,21.0318,21.0142,21.0212,60000.0
2005-05-19 15:45:00,59.85,59.9,59.84,59.85,68600.0,21.0177,21.0353,21.0142,21.0177,68600.0
2005-05-19 15:50:00,59.85,59.91,59.84,59.9,98900.0,21.0177,21.0388,21.0142,21.0353,98900.0
2005-05-19 15:55:00,59.91,59.98,59.88,59.93,70000.0,21.0388,21.0634,21.0282,21.0458,70000.0
2005-05-20 09:30:00,59.74,59.77,59.69,59.74,199500.0,20.9791,20.9896,20.9615,20.9791,199500.0
2005-05-20 09:35:00,59.74,59.77,59.7,59.77,45600.0,20.9791,20.9896,20.965,20.9896,45600.0
2005-05-20 09:40:00,59.75,59.84,59.71,59.78,51600.0,20.9826,21.0142,20.9685,20.9931,51600.0
2005-05-20 09:45:00,59.78,59.8,59.76,59.76,35600.0,20.9931,21.0002,20.9861,20.9861,35600.0
2005-05-20 09:50:00,59.77,59.8,59.67,59.69,60800.0,20.9896,21.0002,20.9545,20.9615,60800.0
2005-05-20 09:55:00,59.69,59.74,59.67,59.73,34600.0,20.9615,20.9791,20.9545,20.9756,34600.0
2005-05-20 10:00:00,59.74,59.76,59.71,59.73,37000.0,20.9791,20.9861,20.9685,20.9756,37000.0
2005-05-20 10:05:00,59.72,59.75,59.7,59.74,34000.0,20.9721,20.9826,20.965,20.9791,34000.0
2005-05-20 10:10:00,59.75,59.75,59.72,59.72,15900.0,20.9826,20.9826,20.9721,20.9721,15900.0
2005-05-20 10:15:00,59.72,59.72,59.63,59.64,19100.0,20.9721,20.9721,20.9405,20.944,19100.0
2005-05-20 10:20:00,59.63,59.66,59.6,59.62,20300.0,20.9405,20.951,20.9299,20.9369,20300.0
2005-05-20 10:25:00,59.6,59.66,59.57,59.66,32700.0,20.9299,20.951,20.9194,20.951,32700.0
2005-05-20 10:30:00,59.67,59.74,59.67,59.73,32700.0,20.9545,20.9791,20.9545,20.9756,32700.0
2005-05-20 10:35:00,59.73,59.73,59.67,59.67,37500.0,20.9756,20.9756,20.9545,20.9545,37500.0
2005-05-20 10:40:00,59.67,59.69,59.63,59.67,16100.0,20.9545,20.9615,20.9405,20.9545,16100.0
2005-05-20 10:45:00,59.67,59.7,59.63,59.69,19500.0,20.9545,20.965,20.9405,20.9615,19500.0
2005-05-20 10:50:00,59.7,59.74,59.7,59.72,28000.0,20.965,20.9791,20.965,20.9721,28000.0
2005-05-20 10:55:00,59.71,59.78,59.71,59.76,29600.0,20.9685,20.9931,20.9685,20.9861,29600.0
2005-05-20 11:00:00,59.76,59.78,59.71,59.72,53400.0,20.9861,20.9931,20.9685,20.9721,53400.0
2005-05-20 11:05:00,59.7,59.75,59.68,59.74,100300.0,20.965,20.9826,20.958,20.9791,100300.0
2005-05-20 11:10:00,59.74,59.76,59.71,59.76,31300.0,20.9791,20.9861,20.9685,20.9861,31300.0
2005-05-20 11:15:00,59.76,59.76,59.66,59.66,33100.0,20.9861,20.9861,20.951,20.951,33100.0
2005-05-20 11:20:00,59.68,59.7,59.59,59.59,24200.0,20.958,20.965,20.9264,20.9264,24200.0
2005-05-20 11:25:00,59.57,59.57,59.49,59.52,52900.0,20.9194,20.9194,20.8913,20.9018,52900.0
2005-05-20 11:30:00,59.52,59.53,59.46,59.48,46800.0,20.9018,20.9053,20.8808,20.8878,46800.0
2005-05-20 11:35:00,59.46,59.47,59.43,59.46,22000.0,20.8808,20.8843,20.8702,20.8808,22000.0
2005-05-20 11:40:00,59.46,59.51,59.46,59.49,4900.0,20.8808,20.8983,20.8808,20.8913,4900.0
2005-05-20 11:45:00,59.51,59.52,59.49,59.52,11200.0,20.8983,20.9018,20.8913,20.9018,11200.0
2005-05-20 11:50:00,59.5,59.54,59.5,59.52,13700.0,20.8948,20.9088,20.8948,20.9018,13700.0
2005-05-20 11:55:00,59.52,59.53,59.51,59.52,10000.0,20.9018,20.9053,20.8983,20.9018,10000.0
2005-05-20 12:00:00,59.52,59.52,59.48,59.48,13400.0,20.9018,20.9018,20.8878,20.8878,13400.0
2005-05-20 12:05:00,59.48,59.48,59.45,59.46,19600.0,20.8878,20.8878,20.8772,20.8808,19600.0
2005-05-20 12:10:00,59.46,59.47,59.45,59.47,10200.0,20.8808,20.8843,20.8772,20.8843,10200.0
2005-05-20 12:15:00,59.47,59.48,59.45,59.48,4200.0,20.8843,20.8878,20.8772,20.8878,4200.0
2005-05-20 12:20:00,59.47,59.54,59.46,59.54,8200.0,20.8843,20.9088,20.8808,20.9088,8200.0
2005-05-20 12:25:00,59.52,59.56,59.52,59.54,4100.0,20.9018,20.9159,20.9018,20.9088,4100.0
2005-05-20 12:30:00,59.54,59.55,59.48,59.55,13800.0,20.9088,20.9124,20.8878,20.9124,13800.0
2005-05-20 12:35:00,59.55,59.55,59.46,59.46,13300.0,20.9124,20.9124,20.8808,20.8808,13300.0
2005-05-20 12:40:00,59.46,59.5,59.46,59.48,13100.0,20.8808,20.8948,20.8808,20.8878,13100.0
2005-05-20 12:45:00,59.49,59.5,59.47,59.48,7700.0,20.8913,20.8948,20.8843,20.8878,7700.0
2005-05-20 12:50:00,59.47,59.51,59.46,59.51,11900.0,20.8843,20.8983,20.8808,20.8983,11900.0
2005-05-20 12:55:00,59.5,59.53,59.49,59.52,13200.0,20.8948,20.9053,20.8913,20.9018,13200.0
2005-05-20 13:00:00,59.52,59.54,59.51,59.53,7500.0,20.9018,20.9088,20.8983,20.9053,7500.0
2005-05-20 13:05:00,59.53,59.53,59.49,59.5,8200.0,20.9053,20.9053,20.8913,20.8948,8200.0
2005-05-20 13:10:00,59.5,59.5,59.48,59.5,19000.0,20.8948,20.8948,20.8878,20.8948,19000.0
2005-05-20 13:15:00,59.5,59.5,59.48,59.49,14100.0,20.8948,20.8948,20.8878,20.8913,14100.0
2005-05-20 13:20:00,59.48,59.5,59.46,59.47,14800.0,20.8878,20.8948,20.8808,20.8843,14800.0
2005-05-20 13:25:00,59.48,59.49,59.46,59.47,4900.0,20.8878,20.8913,20.8808,20.8843,4900.0
2005-05-20 13:30:00,59.48,59.5,59.46,59.5,9400.0,20.8878,20.8948,20.8808,20.8948,9400.0
2005-05-20 13:35:00,59.5,59.5,59.44,59.45,15500.0,20.8948,20.8948,20.8737,20.8772,15500.0
2005-05-20 13:40:00,59.44,59.44,59.4,59.41,23900.0,20.8737,20.8737,20.8597,20.8632,23900.0
2005-05-20 13:45:00,59.41,59.48,59.39,59.47,37700.0,20.8632,20.8878,20.8562,20.8843,37700.0
2005-05-20 13:50:00,59.48,59.5,59.46,59.47,14900.0,20.8878,20.8948,20.8808,20.8843,14900.0
2005-05-20 13:55:00,59.47,59.48,59.41,59.41,29600.0,20.8843,20.8878,20.8632,20.8632,29600.0
2005-05-20 14:00:00,59.42,59.48,59.41,59.47,5600.0,20.8667,20.8878,20.8632,20.8843,5600.0
2005-05-20 14:05:00,59.47,59.48,59.45,59.48,7000.0,20.8843,20.8878,20.8772,20.8878,7000.0
2005-05-20 14:10:00,59.48,59.54,59.42,59.49,61700.0,20.8878,20.9088,20.8667,20.8913,61700.0
2005-05-20 14:15:00,59.49,59.5,59.41,59.47,35900.0,20.8913,20.8948,20.8632,20.8843,35900.0
2005-05-20 14:20:00,59.46,59.48,59.41,59.48,219600.0,20.8808,20.8878,20.8632,20.8878,219600.0
2005-05-20 14:25:00,59.48,59.48,59.43,59.46,15400.0,20.8878,20.8878,20.8702,20.8808,15400.0
2005-05-20 14:30:00,59.46,59.48,59.45,59.46,8200.0,20.8808,20.8878,20.8772,20.8808,8200.0
2005-05-20 14:35:00,59.44,59.48,59.44,59.48,4000.0,20.8737,20.8878,20.8737,20.8878,4000.0
2005-05-20 14:40:00,59.48,59.5,59.47,59.49,10700.0,20.8878,20.8948,20.8843,20.8913,10700.0
2005-05-20 14:45:00,59.49,59.52,59.48,59.5,20000.0,20.8913,20.9018,20.8878,20.8948,20000.0
2005-05-20 14:50:00,59.51,59.52,59.5,59.5,15100.0,20.8983,20.9018,20.8948,20.8948,15100.0
2005-05-20 14:55:00,59.5,59.51,59.48,59.49,39900.0,20.8948,20.8983,20.8878,20.8913,39900.0
2005-05-20 15:00:00,59.49,59.51,59.46,59.47,13100.0,20.8913,20.8983,20.8808,20.8843,13100.0
2005-05-20 15:05:00,59.45,59.5,59.43,59.48,10900.0,20.8772,20.8948,20.8702,20.8878,10900.0
2005-05-20 15:10:00,59.46,59.5,59.45,59.46,12000.0,20.8808,20.8948,20.8772,20.8808,12000.0
2005-05-20 15:15:00,59.47,59.5,59.47,59.5,11500.0,20.8843,20.8948,20.8843,20.8948,11500.0
2005-05-20 15:20:00,59.49,59.52,59.47,59.5,15300.0,20.8913,20.9018,20.8843,20.8948,15300.0
2005-05-20 15:25:00,59.48,59.51,59.46,59.49,17800.0,20.8878,20.8983,20.8808,20.8913,17800.0
2005-05-20 15:30:00,59.5,59.5,59.47,59.48,13000.0,20.8948,20.8948,20.8843,20.8878,13000.0
2005-05-20 15:35:00,59.48,59.49,59.45,59.47,19100.0,20.8878,20.8913,20.8772,20.8843,19100.0
2005-05-20 15:40:00,59.47,59.48,59.44,59.45,59700.0,20.8843,20.8878,20.8737,20.8772,59700.0
2005-05-20 15:45:00,59.46,59.5,59.46,59.49,31100.0,20.8808,20.8948,20.8808,20.8913,31100.0
2005-05-20 15:50:00,59.5,59.5,59.45,59.46,45800.0,20.8948,20.8948,20.8772,20.8808,45800.0
2005-05-20 15:55:00,59.45,59.49,59.44,59.49,41800.0,20.8772,20.8913,20.8737,20.8913,41800.0
2005-05-23 09:30:00,59.54,59.54,59.54,59.54,0.0,20.9088,20.9088,20.9088,20.9088,0.0
2005-05-23 09:35:00,59.55,59.56,59.52,59.53,95900.0,20.9124,20.9159,20.9018,20.9053,95900.0
2005-05-23 09:40:00,59.53,59.53,59.5,59.52,53400.0,20.9053,20.9053,20.8948,20.9018,53400.0
2005-05-23 09:45:00,59.52,59.59,59.51,59.55,55400.0,20.9018,20.9264,20.8983,20.9124,55400.0
2005-05-23 09:50:00,59.55,59.56,59.51,59.54,22300.0,20.9124,20.9159,20.8983,20.9088,22300.0
2005-05-23 09:55:00,59.54,59.63,59.54,59.61,76900.0,20.9088,20.9405,20.9088,20.9334,76900.0
2005-05-23 10:00:00,59.63,59.64,59.58,59.6,40000.0,20.9405,20.944,20.9229,20.9299,40000.0
2005-05-23 10:05:00,59.59,59.68,59.58,59.67,51400.0,20.9264,20.958,20.9229,20.9545,51400.0
2005-05-23 10:10:00,59.67,59.67,59.6,59.62,58400.0,20.9545,20.9545,20.9299,20.9369,58400.0
2005-05-23 10:15:00,59.62,59.67,59.61,59.65,35300.0,20.9369,20.9545,20.9334,20.9475,35300.0
2005-05-23 10:20:00,59.65,59.69,59.64,59.68,41500.0,20.9475,20.9615,20.944,20.958,41500.0
2005-05-23 10:25:00,59.67,59.68,59.61,59.62,24500.0,20.9545,20.958,20.9334,20.9369,24500.0
2005-05-23 10:30:00,59.62,59.73,59.61,59.69,45100.0,20.9369,20.9756,20.9334,20.9615,45100.0
2005-05-23 10:35:00,59.69,59.69,59.6,59.69,33700.0,20.9615,20.9615,20.9299,20.9615,33700.0
2005-05-23 10:40:00,59.68,59.69,59.66,59.66,26100.0,20.958,20.9615,20.951,20.951,26100.0
2005-05-23 10:45:00,59.64,59.66,59.6,59.64,65500.0,20.944,20.951,20.9299,20.944,65500.0
2005-05-23 10:50:00,59.64,59.65,59.62,59.64,48800.0,20.944,20.9475,20.9369,20.944,48800.0
2005-05-23 10:55:00,59.64,59.74,59.63,59.73,48200.0,20.944,20.9791,20.9405,20.9756,48200.0
2005-05-23 11:00:00,59.73,59.74,59.65,59.68,25200.0,20.9756,20.9791,20.9475,20.958,25200.0
2005-05-23 11:05:00,59.69,59.69,59.64,59.66,16100.0,20.9615,20.9615,20.944,20.951,16100.0
2005-05-23 11:10:00,59.65,59.66,59.63,59.65,29500.0,20.9475,20.951,20.9405,20.9475,29500.0
2005-05-23 11:15:00,59.66,59.67,59.65,59.65,21900.0,20.951,20.9545,20.9475,20.9475,21900.0
2005-05-23 11:20:00,59.63,59.67,59.63,59.64,13500.0,20.9405,20.9545,20.9405,20.944,13500.0
2005-05-23 11:25:00,59.62,59.67,59.61,59.67,19100.0,20.9369,20.9545,20.9334,20.9545,19100.0
2005-05-23 11:30:00,59.65,59.65,59.63,59.63,7900.0,20.9475,20.9475,20.9405,20.9405,7900.0
2005-05-23 11:35:00,59.64,59.68,59.64,59.68,14200.0,20.944,20.958,20.944,20.958,14200.0
2005-05-23 11:40:00,59.66,59.67,59.63,59.63,4100.0,20.951,20.9545,20.9405,20.9405,4100.0
2005-05-23 11:45:00,59.63,59.68,59.63,59.66,9300.0,20.9405,20.958,20.9405,20.951,9300.0
2005-05-23 11:50:00,59.65,59.65,59.64,59.65,6300.0,20.9475,20.9475,20.944,20.9475,6300.0
2005-05-23 11:55:00,59.65,59.69,59.65,59.68,11400.0,20.9475,20.9615,20.9475,20.958,11400.0
2005-05-23 12:00:00,59.68,59.68,59.63,59.63,9800.0,20.958,20.958,20.9405,20.9405,9800.0
2005-05-23 12:05:00,59.66,59.69,59.62,59.64,15000.0,20.951,20.9615,20.9369,20.944,15000.0
2005-05-23 12:10:00,59.64,59.67,59.61,59.65,7500.0,20.944,20.9545,20.9334,20.9475,7500.0
2005-05-23 12:15:00,59.65,59.7,59.63,59.7,7700.0,20.9475,20.965,20.9405,20.965,7700.0
2005-05-23 12:20:00,59.68,59.75,59.63,59.75,21600.0,20.958,20.9826,20.9405,20.9826,21600.0
2005-05-23 12:25:00,59.73,59.74,59.68,59.69,15200.0,20.9756,20.9791,20.958,20.9615,15200.0
2005-05-23 12:30:00,59.68,59.7,59.66,59.66,9700.0,20.958,20.965,20.951,20.951,9700.0
2005-05-23 12:35:00,59.68,59.73,59.67,59.67,23000.0,20.958,20.9756,20.9545,20.9545,23000.0
2005-05-23 12:40:00,59.67,59.7,59.67,59.67,30600.0,20.9545,20.965,20.9545,20.9545,30600.0
2005-05-23 12:45:00,59.68,59.69,59.66,59.67,12000.0,20.958,20.9615,20.951,20.9545,12000.0
2005-05-23 12:50:00,59.67,59.67,59.63,59.64,14600.0,20.9545,20.9545,20.9405,20.944,14600.0
2005-05-23 12:55:00,59.65,59.68,59.64,59.67,20800.0,20.9475,20.958,20.944,20.9545,20800.0
2005-05-23 13:00:00,59.67,59.69,59.62,59.62,50000.0,20.9545,20.9615,20.9369,20.9369,50000.0
2005-05-23 13:05:00,59.62,59.63,59.53,59.57,18300.0,20.9369,20.9405,20.9053,20.9194,18300.0
2005-05-23 13:10:00,59.58,59.6,59.56,59.57,7500.0,20.9229,20.9299,20.9159,20.9194,7500.0
2005-05-23 13:15:00,59.57,59.57,59.52,59.52,16600.0,20.9194,20.9194,20.9018,20.9018,16600.0
2005-05-23 13:20:00,59.54,59.57,59.53,59.53,6200.0,20.9088,20.9194,20.9053,20.9053,6200.0
2005-05-23 13:25:00,59.53,59.6,59.53,59.6,9100.0,20.9053,20.9299,20.9053,20.9299,9100.0
2005-05-23 13:30:00,59.6,59.6,59.57,59.6,9100.0,20.9299,20.9299,20.9194,20.9299,9100.0
2005-05-23 13:35:00,59.57,59.58,59.56,59.58,5100.0,20.9194,20.9229,20.9159,20.9229,5100.0
2005-05-23 13:40:00,59.55,59.59,59.55,59.57,2400.0,20.9124,20.9264,20.9124,20.9194,2400.0
2005-05-23 13:45:00,59.57,59.6,59.56,59.58,18300.0,20.9194,20.9299,20.9159,20.9229,18300.0
2005-05-23 13:50:00,59.58,59.59,59.57,59.57,5100.0,20.9229,20.9264,20.9194,20.9194,5100.0
2005-05-23 13:55:00,59.58,59.6,59.56,59.59,11100.0,20.9229,20.9299,20.9159,20.9264,11100.0
2005-05-23 14:00:00,59.59,59.62,59.59,59.61,26100.0,20.9264,20.9369,20.9264,20.9334,26100.0
2005-05-23 14:05:00,59.61,59.62,59.59,59.62,25700.0,20.9334,20.9369,20.9264,20.9369,25700.0
2005-05-23 14:10:00,59.62,59.64,59.61,59.63,17500.0,20.9369,20.944,20.9334,20.9405,17500.0
2005-05-23 14:15:00,59.62,59.71,59.62,59.71,19000.0,20.9369,20.9685,20.9369,20.9685,19000.0
2005-05-23 14:20:00,59.71,59.76,59.7,59.74,23400.0,20.9685,20.9861,20.965,20.9791,23400.0
2005-05-23 14:25:00,59.75,59.75,59.69,59.71,71100.0,20.9826,20.9826,20.9615,20.9685,71100.0
2005-05-23 14:30:00,59.71,59.77,59.7,59.73,63000.0,20.9685,20.9896,20.965,20.9756,63000.0
2005-05-23 14:35:00,59.7,59.78,59.67,59.78,46200.0,20.965,20.9931,20.9545,20.9931,46200.0
2005-05-23 14:40:00,59.76,59.8,59.72,59.75,17200.0,20.9861,21.0002,20.9721,20.9826,17200.0
2005-05-23 14:45:00,59.74,59.86,59.74,59.85,44400.0,20.9791,21.0212,20.9791,21.0177,44400.0
2005-05-23 14:50:00,59.85,59.85,59.82,59.84,24200.0,21.0177,21.0177,21.0072,21.0142,24200.0
2005-05-23 14:55:00,59.84,59.87,59.8,59.85,55500.0,21.0142,21.0247,21.0002,21.0177,55500.0
2005-05-23 15:00:00,59.8,59.87,59.8,59.81,67400.0,21.0002,21.0247,21.0002,21.0037,67400.0
2005-05-23 15:05:00,59.81,59.84,59.79,59.81,33500.0,21.0037,21.0142,20.9966,21.0037,33500.0
2005-05-23 15:10:00,59.8,59.82,59.77,59.8,88200.0,21.0002,21.0072,20.9896,21.0002,88200.0
2005-05-23 15:15:00,59.79,59.84,59.78,59.84,45800.0,20.9966,21.0142,20.9931,21.0142,45800.0
2005-05-23 15:20:00,59.84,59.84,59.79,59.79,36400.0,21.0142,21.0142,20.9966,20.9966,36400.0
2005-05-23 15:25:00,59.8,59.83,59.79,59.82,28600.0,21.0002,21.0107,20.9966,21.0072,28600.0
2005-05-23 15:30:00,59.82,59.83,59.78,59.81,47500.0,21.0072,21.0107,20.9931,21.0037,47500.0
2005-05-23 15:35:00,59.81,59.83,59.78,59.8,90900.0,21.0037,21.0107,20.9931,21.0002,90900.0
2005-05-23 15:40:00,59.81,59.81,59.74,59.77,40800.0,21.0037,21.0037,20.9791,20.9896,40800.0
2005-05-23 15:45:00,59.76,59.76,59.65,59.72,51400.0,20.9861,20.9861,20.9475,20.9721,51400.0
2005-05-23 15:50:00,59.72,59.74,59.65,59.73,48200.0,20.9721,20.9791,20.9475,20.9756,48200.0
2005-05-23 15:55:00,59.73,59.76,59.68,59.76,74000.0,20.9756,20.9861,20.958,20.9861,74000.0
2005-05-24 09:30:00,60.02,60.04,59.98,59.98,85000.0,21.0774,21.0844,21.0634,21.0634,85000.0
2005-05-24 09:35:00,59.99,60.04,59.95,59.95,77500.0,21.0669,21.0844,21.0528,21.0528,77500.0
2005-05-24 09:40:00,59.96,59.96,59.92,59.92,64500.0,21.0563,21.0563,21.0423,21.0423,64500.0
2005-05-24 09:45:00,59.92,59.99,59.92,59.96,145700.0,21.0423,21.0669,21.0423,21.0563,145700.0
2005-05-24 09:50:00,59.96,59.97,59.94,59.97,16700.0,21.0563,21.0599,21.0493,21.0599,16700.0
2005-05-24 09:55:00,59.97,60.02,59.95,60.02,34900.0,21.0599,21.0774,21.0528,21.0774,34900.0
2005-05-24 10:00:00,59.99,60.02,59.93,59.94,34300.0,21.0669,21.0774,21.0458,21.0493,34300.0
2005-05-24 10:05:00,59.94,59.98,59.91,59.96,32800.0,21.0493,21.0634,21.0388,21.0563,32800.0
2005-05-24 10:10:00,59.95,60.03,59.95,59.98,54400.0,21.0528,21.0809,21.0528,21.0634,54400.0
2005-05-24 10:15:00,59.98,59.98,59.92,59.98,15400.0,21.0634,21.0634,21.0423,21.0634,15400.0
2005-05-24 10:20:00,59.97,60.0,59.94,59.98,25700.0,21.0599,21.0704,21.0493,21.0634,25700.0
2005-05-24 10:25:00,60.0,60.07,59.98,59.99,43500.0,21.0704,21.095,21.0634,21.0669,43500.0
2005-05-24 10:30:00,59.99,60.08,59.99,60.08,34400.0,21.0669,21.0985,21.0669,21.0985,34400.0
2005-05-24 10:35:00,60.08,60.08,59.97,59.98,43000.0,21.0985,21.0985,21.0599,21.0634,43000.0
2005-05-24 10:40:00,59.99,59.99,59.95,59.96,12200.0,21.0669,21.0669,21.0528,21.0563,12200.0
2005-05-24 10:45:00,59.95,60.0,59.91,59.93,49400.0,21.0528,21.0704,21.0388,21.0458,49400.0
2005-05-24 10:50:00,59.93,59.95,59.92,59.94,33400.0,21.0458,21.0528,21.0423,21.0493,33400.0
2005-05-24 10:55:00,59.94,59.95,59.93,59.95,47800.0,21.0493,21.0528,21.0458,21.0528,47800.0
2005-05-24 11:00:00,59.95,60.04,59.94,59.99,86800.0,21.0528,21.0844,21.0493,21.0669,86800.0
2005-05-24 11:05:00,59.98,59.99,59.91,59.99,33700.0,21.0634,21.0669,21.0388,21.0669,33700.0
2005-05-24 11:10:00,59.99,60.0,59.97,59.99,92700.0,21.0669,21.0704,21.0599,21.0669,92700.0
2005-05-24 11:15:00,60.01,60.02,59.92,59.92,60500.0,21.0739,21.0774,21.0423,21.0423,60500.0
2005-05-24 11:20:00,59.93,60.01,59.93,60.0,60500.0,21.0458,21.0739,21.0458,21.0704,60500.0
2005-05-24 11:25:00,59.98,59.99,59.95,59.97,29800.0,21.0634,21.0669,21.0528,21.0599,29800.0
2005-05-24 11:30:00,59.97,59.98,59.94,59.95,36200.0,21.0599,21.0634,21.0493,21.0528,36200.0
2005-05-24 11:35:00,59.94,59.95,59.91,59.94,34100.0,21.0493,21.0528,21.0388,21.0493,34100.0
2005-05-24 11:40:00,59.92,59.93,59.87,59.89,15200.0,21.0423,21.0458,21.0247,21.0318,15200.0
2005-05-24 11:45:00,59.89,59.89,59.84,59.86,14300.0,21.0318,21.0318,21.0142,21.0212,14300.0
2005-05-24 11:50:00,59.86,59.88,59.85,59.85,10900.0,21.0212,21.0282,21.0177,21.0177,10900.0
2005-05-24 11:55:00,59.85,59.85,59.78,59.8,24400.0,21.0177,21.0177,20.9931,21.0002,24400.0
2005-05-24 12:00:00,59.8,59.83,59.77,59.82,19900.0,21.0002,21.0107,20.9896,21.0072,19900.0
2005-05-24 12:05:00,59.8,59.83,59.75,59.79,7900.0,21.0002,21.0107,20.9826,20.9966,7900.0
2005-05-24 12:10:00,59.79,59.83,59.79,59.8,17800.0,20.9966,21.0107,20.9966,21.0002,17800.0
2005-05-24 12:15:00,59.8,59.8,59.75,59.79,21200.0,21.0002,21.0002,20.9826,20.9966,21200.0
2005-05-24 12:20:00,59.77,59.79,59.75,59.76,6800.0,20.9896,20.9966,20.9826,20.9861,6800.0
2005-05-24 12:25:00,59.75,59.77,59.75,59.76,6600.0,20.9826,20.9896,20.9826,20.9861,6600.0
2005-05-24 12:30:00,59.76,59.79,59.76,59.77,50700.0,20.9861,20.9966,20.9861,20.9896,50700.0
2005-05-24 12:35:00,59.78,59.8,59.77,59.78,30600.0,20.9931,21.0002,20.9896,20.9931,30600.0
2005-05-24 12:40:00,59.79,59.8,59.77,59.79,5100.0,20.9966,21.0002,20.9896,20.9966,5100.0
2005-05-24 12:45:00,59.78,59.8,59.76,59.8,10100.0,20.9931,21.0002,20.9861,21.0002,10100.0
2005-05-24 12:50:00,59.79,59.88,59.79,59.82,94000.0,20.9966,21.0282,20.9966,21.0072,94000.0
2005-05-24 12:55:00,59.86,59.89,59.84,59.86,10200.0,21.0212,21.0318,21.0142,21.0212,10200.0
2005-05-24 13:00:00,59.85,59.86,59.78,59.78,5400.0,21.0177,21.0212,20.9931,20.9931,5400.0
2005-05-24 13:05:00,59.79,59.86,59.79,59.8,17600.0,20.9966,21.0212,20.9966,21.0002,17600.0
2005-05-24 13:10:00,59.8,59.85,59.8,59.82,14500.0,21.0002,21.0177,21.0002,21.0072,14500.0
2005-05-24 13:15:00,59.85,59.87,59.83,59.84,16000.0,21.0177,21.0247,21.0107,21.0142,16000.0
2005-05-24 13:20:00,59.84,59.84,59.81,59.81,6800.0,21.0142,21.0142,21.0037,21.0037,6800.0
2005-05-24 13:25:00,59.83,59.86,59.81,59.83,9000.0,21.0107,21.0212,21.0037,21.0107,9000.0
2005-05-24 13:30:00,59.82,59.85,59.82,59.85,9600.0,21.0072,21.0177,21.0072,21.0177,9600.0
2005-05-24 13:35:00,59.86,59.89,59.85,59.86,11900.0,21.0212,21.0318,21.0177,21.0212,11900.0
2005-05-24 13:40:00,59.86,59.88,59.8,59.85,18700.0,21.0212,21.0282,21.0002,21.0177,18700.0
2005-05-24 13:45:00,59.87,59.87,59.82,59.83,4800.0,21.0247,21.0247,21.0072,21.0107,4800.0
2005-05-24 13:50:00,59.82,59.82,59.79,59.8,8800.0,21.0072,21.0072,20.9966,21.0002,8800.0
2005-05-24 13:55:00,59.81,59.84,59.78,59.83,9700.0,21.0037,21.0142,20.9931,21.0107,9700.0
2005-05-24 14:00:00,59.84,59.88,59.82,59.83,64900.0,21.0142,21.0282,21.0072,21.0107,64900.0
2005-05-24 14:05:00,59.84,59.9,59.83,59.88,22300.0,21.0142,21.0353,21.0107,21.0282,22300.0
2005-05-24 14:10:00,59.89,59.89,59.84,59.86,42700.0,21.0318,21.0318,21.0142,21.0212,42700.0
2005-05-24 14:15:00,59.85,59.9,59.85,59.9,54500.0,21.0177,21.0353,21.0177,21.0353,54500.0
2005-05-24 14:20:00,59.9,59.95,59.89,59.95,60900.0,21.0353,21.0528,21.0318,21.0528,60900.0
2005-05-24 14:25:00,59.95,59.95,59.88,59.89,17900.0,21.0528,21.0528,21.0282,21.0318,17900.0
2005-05-24 14:30:00,59.88,59.92,59.88,59.92,13200.0,21.0282,21.0423,21.0282,21.0423,13200.0
2005-05-24 14:35:00,59.92,59.94,59.91,59.92,26000.0,21.0423,21.0493,21.0388,21.0423,26000.0
2005-05-24 14:40:00,59.92,59.92,59.83,59.85,22800.0,21.0423,21.0423,21.0107,21.0177,22800.0
2005-05-24 14:45:00,59.84,59.9,59.84,59.9,16800.0,21.0142,21.0353,21.0142,21.0353,16800.0
2005-05-24 14:50:00,59.86,59.89,59.82,59.89,17300.0,21.0212,21.0318,21.0072,21.0318,17300.0
2005-05-24 14:55:00,59.89,59.91,59.85,59.85,26900.0,21.0318,21.0388,21.0177,21.0177,26900.0
2005-05-24 15:00:00,59.85,59.91,59.85,59.9,12800.0,21.0177,21.0388,21.0177,21.0353,12800.0
2005-05-24 15:05:00,59.92,59.94,59.9,59.92,38300.0,21.0423,21.0493,21.0353,21.0423,38300.0
2005-05-24 15:10:00,59.88,59.92,59.88,59.91,51200.0,21.0282,21.0423,21.0282,21.0388,51200.0
2005-05-24 15:15:00,59.92,60.0,59.92,59.99,47600.0,21.0423,21.0704,21.0423,21.0669,47600.0
2005-05-24 15:20:00,60.0,60.0,59.93,59.98,41600.0,21.0704,21.0704,21.0458,21.0634,41600.0
2005-05-24 15:25:00,59.99,60.0,59.94,60.0,42700.0,21.0669,21.0704,21.0493,21.0704,42700.0
2005-05-24 15:30:00,59.98,60.04,59.98,60.01,25100.0,21.0634,21.0844,21.0634,21.0739,25100.0
2005-05-24 15:35:00,60.02,60.04,60.0,60.04,34100.0,21.0774,21.0844,21.0704,21.0844,34100.0
2005-05-24 15:40:00,60.04,60.06,60.02,60.02,49400.0,21.0844,21.0915,21.0774,21.0774,49400.0
2005-05-24 15:45:00,60.01,60.01,59.97,59.99,43800.0,21.0739,21.0739,21.0599,21.0669,43800.0
2005-05-24 15:50:00,59.99,60.03,59.98,60.0,46800.0,21.0669,21.0809,21.0634,21.0704,46800.0
2005-05-24 15:55:00,60.0,60.06,60.0,60.06,47500.0,21.0704,21.0915,21.0704,21.0915,47500.0
2005-05-25 09:30:00,60.58,60.59,60.58,60.59,3500.0,21.2741,21.2776,21.2741,21.2776,3500.0
2005-05-25 09:35:00,60.56,60.58,60.45,60.46,111700.0,21.267,21.2741,21.2284,21.2319,111700.0
2005-05-25 09:40:00,60.45,60.45,60.42,60.43,75200.0,21.2284,21.2284,21.2179,21.2214,75200.0
2005-05-25 09:45:00,60.43,60.43,60.37,60.4,63700.0,21.2214,21.2214,21.2003,21.2109,63700.0
2005-05-25 09:50:00,60.4,60.47,60.4,60.41,99800.0,21.2109,21.2354,21.2109,21.2144,99800.0
2005-05-25 09:55:00,60.43,60.44,60.41,60.43,48600.0,21.2214,21.2249,21.2144,21.2214,48600.0
2005-05-25 10:00:00,60.44,60.47,60.42,60.43,56800.0,21.2249,21.2354,21.2179,21.2214,56800.0
2005-05-25 10:05:00,60.44,60.45,60.44,60.45,41600.0,21.2249,21.2284,21.2249,21.2284,41600.0
2005-05-25 10:10:00,60.45,60.45,60.41,60.41,33300.0,21.2284,21.2284,21.2144,21.2144,33300.0
2005-05-25 10:15:00,60.41,60.43,60.4,60.41,54100.0,21.2144,21.2214,21.2109,21.2144,54100.0
2005-05-25 10:20:00,60.41,60.42,60.39,60.4,35900.0,21.2144,21.2179,21.2073,21.2109,35900.0
2005-05-25 10:25:00,60.39,60.41,60.37,60.39,81300.0,21.2073,21.2144,21.2003,21.2073,81300.0
2005-05-25 10:30:00,60.38,60.52,60.37,60.51,143000.0,21.2038,21.253,21.2003,21.2495,143000.0
2005-05-25 10:35:00,60.51,60.6,60.48,60.58,124200.0,21.2495,21.2811,21.2389,21.2741,124200.0
2005-05-25 10:40:00,60.58,60.65,60.5,60.65,42500.0,21.2741,21.2986,21.246,21.2986,42500.0
2005-05-25 10:45:00,60.64,60.67,60.58,60.59,44500.0,21.2951,21.3057,21.2741,21.2776,44500.0
2005-05-25 10:50:00,60.6,60.62,60.53,60.61,76000.0,21.2811,21.2881,21.2565,21.2846,76000.0
2005-05-25 10:55:00,60.6,60.64,60.59,60.61,64800.0,21.2811,21.2951,21.2776,21.2846,64800.0
2005-05-25 11:00:00,60.61,60.72,60.61,60.71,32100.0,21.2846,21.3232,21.2846,21.3197,32100.0
2005-05-25 11:05:00,60.7,60.77,60.67,60.69,38500.0,21.3162,21.3408,21.3057,21.3127,38500.0
2005-05-25 11:10:00,60.69,60.74,60.63,60.66,24100.0,21.3127,21.3303,21.2916,21.3022,24100.0
2005-05-25 11:15:00,60.68,60.69,60.66,60.69,14700.0,21.3092,21.3127,21.3022,21.3127,14700.0
2005-05-25 11:20:00,60.7,60.7,60.57,60.57,15900.0,21.3162,21.3162,21.2706,21.2706,15900.0
2005-05-25 11:25:00,60.58,60.64,60.55,60.63,15300.0,21.2741,21.2951,21.2635,21.2916,15300.0
2005-05-25 11:30:00,60.63,60.67,60.61,60.65,8700.0,21.2916,21.3057,21.2846,21.2986,8700.0
2005-05-25 11:35:00,60.65,60.7,60.61,60.7,15700.0,21.2986,21.3162,21.2846,21.3162,15700.0
2005-05-25 11:40:00,60.7,60.72,60.68,60.68,14600.0,21.3162,21.3232,21.3092,21.3092,14600.0
2005-05-25 11:45:00,60.69,60.82,60.69,60.74,20500.0,21.3127,21.3583,21.3127,21.3303,20500.0
2005-05-25 11:50:00,60.76,60.8,60.73,60.78,22100.0,21.3373,21.3513,21.3267,21.3443,22100.0
2005-05-25 11:55:00,60.79,60.8,60.75,60.8,11700.0,21.3478,21.3513,21.3338,21.3513,11700.0
2005-05-25 12:00:00,60.79,60.8,60.75,60.75,8600.0,21.3478,21.3513,21.3338,21.3338,8600.0
2005-05-25 12:05:00,60.77,60.8,60.73,60.8,10600.0,21.3408,21.3513,21.3267,21.3513,10600.0
2005-05-25 12:10:00,60.79,60.8,60.77,60.77,4800.0,21.3478,21.3513,21.3408,21.3408,4800.0
2005-05-25 12:15:00,60.78,60.78,60.76,60.77,6400.0,21.3443,21.3443,21.3373,21.3408,6400.0
2005-05-25 12:20:00,60.76,60.77,60.72,60.74,3700.0,21.3373,21.3408,21.3232,21.3303,3700.0
2005-05-25 12:25:00,60.74,60.75,60.71,60.72,8500.0,21.3303,21.3338,21.3197,21.3232,8500.0
2005-05-25 12:30:00,60.73,60.76,60.73,60.76,35600.0,21.3267,21.3373,21.3267,21.3373,35600.0
2005-05-25 12:35:00,60.77,60.79,60.76,60.78,8900.0,21.3408,21.3478,21.3373,21.3443,8900.0
2005-05-25 12:40:00,60.78,60.87,60.78,60.87,16000.0,21.3443,21.3759,21.3443,21.3759,16000.0
2005-05-25 12:45:00,60.86,60.92,60.86,60.89,10100.0,21.3724,21.3935,21.3724,21.3829,10100.0
2005-05-25 12:50:00,60.88,60.9,60.82,60.82,20400.0,21.3794,21.3864,21.3583,21.3583,20400.0
2005-05-25 12:55:00,60.81,60.87,60.8,60.81,15800.0,21.3548,21.3759,21.3513,21.3548,15800.0
2005-05-25 13:00:00,60.81,60.83,60.8,60.81,14700.0,21.3548,21.3619,21.3513,21.3548,14700.0
2005-05-25 13:05:00,60.81,60.83,60.8,60.82,5300.0,21.3548,21.3619,21.3513,21.3583,5300.0
2005-05-25 13:10:00,60.82,60.84,60.78,60.84,10700.0,21.3583,21.3654,21.3443,21.3654,10700.0
2005-05-25 13:15:00,60.84,60.85,60.82,60.85,5300.0,21.3654,21.3689,21.3583,21.3689,5300.0
2005-05-25 13:20:00,60.85,60.86,60.84,60.86,3800.0,21.3689,21.3724,21.3654,21.3724,3800.0
2005-05-25 13:25:00,60.85,60.87,60.83,60.83,18900.0,21.3689,21.3759,21.3619,21.3619,18900.0
2005-05-25 13:30:00,60.8,60.81,60.76,60.77,20200.0,21.3513,21.3548,21.3373,21.3408,20200.0
2005-05-25 13:35:00,60.78,60.8,60.76,60.77,18600.0,21.3443,21.3513,21.3373,21.3408,18600.0
2005-05-25 13:40:00,60.79,60.8,60.75,60.79,8100.0,21.3478,21.3513,21.3338,21.3478,8100.0
2005-05-25 13:45:00,60.8,60.8,60.77,60.78,10000.0,21.3513,21.3513,21.3408,21.3443,10000.0
2005-05-25 13:50:00,60.78,60.85,60.78,60.82,30600.0,21.3443,21.3689,21.3443,21.3583,30600.0
2005-05-25 13:55:00,60.83,60.86,60.82,60.85,16600.0,21.3619,21.3724,21.3583,21.3689,16600.0
2005-05-25 14:00:00,60.85,60.89,60.85,60.88,6600.0,21.3689,21.3829,21.3689,21.3794,6600.0
2005-05-25 14:05:00,60.89,60.94,60.87,60.94,21800.0,21.3829,21.4005,21.3759,21.4005,21800.0
2005-05-25 14:10:00,60.92,60.94,60.85,60.87,16800.0,21.3935,21.4005,21.3689,21.3759,16800.0
2005-05-25 14:15:00,60.92,60.92,60.87,60.88,8300.0,21.3935,21.3935,21.3759,21.3794,8300.0
2005-05-25 14:20:00,60.87,60.87,60.81,60.83,25200.0,21.3759,21.3759,21.3548,21.3619,25200.0
2005-05-25 14:25:00,60.82,60.83,60.81,60.83,7500.0,21.3583,21.3619,21.3548,21.3619,7500.0
2005-05-25 14:30:00,60.83,60.95,60.83,60.87,41800.0,21.3619,21.404,21.3619,21.3759,41800.0
2005-05-25 14:35:00,60.88,60.88,60.78,60.82,19900.0,21.3794,21.3794,21.3443,21.3583,19900.0
2005-05-25 14:40:00,60.82,60.9,60.82,60.87,37100.0,21.3583,21.3864,21.3583,21.3759,37100.0
2005-05-25 14:45:00,60.86,60.87,60.82,60.82,19100.0,21.3724,21.3759,21.3583,21.3583,19100.0
2005-05-25 14:50:00,60.82,60.87,60.81,60.84,12700.0,21.3583,21.3759,21.3548,21.3654,12700.0
2005-05-25 14:55:00,60.87,60.87,60.83,60.85,15900.0,21.3759,21.3759,21.3619,21.3689,15900.0
2005-05-25 15:00:00,60.84,60.84,60.79,60.79,17200.0,21.3654,21.3654,21.3478,21.3478,17200.0
2005-05-25 15:05:00,60.79,60.8,60.77,60.78,17400.0,21.3478,21.3513,21.3408,21.3443,17400.0
2005-05-25 15:10:00,60.77,60.78,60.71,60.74,17200.0,21.3408,21.3443,21.3197,21.3303,17200.0
2005-05-25 15:15:00,60.74,60.77,60.7,60.7,28900.0,21.3303,21.3408,21.3162,21.3162,28900.0
2005-05-25 15:20:00,60.7,60.76,60.7,60.75,33600.0,21.3162,21.3373,21.3162,21.3338,33600.0
2005-05-25 15:25:00,60.76,60.76,60.72,60.72,21800.0,21.3373,21.3373,21.3232,21.3232,21800.0
2005-05-25 15:30:00,60.72,60.73,60.64,60.64,23800.0,21.3232,21.3267,21.2951,21.2951,23800.0
2005-05-25 15:35:00,60.64,60.65,60.63,60.65,34400.0,21.2951,21.2986,21.2916,21.2986,34400.0
2005-05-25 15:40:00,60.65,60.65,60.63,60.63,28100.0,21.2986,21.2986,21.2916,21.2916,28100.0
2005-05-25 15:45:00,60.63,60.63,60.6,60.6,74200.0,21.2916,21.2916,21.2811,21.2811,74200.0
2005-05-25 15:50:00,60.6,60.67,60.57,60.67,92700.0,21.2811,21.3057,21.2706,21.3057,92700.0
2005-05-25 15:55:00,60.66,60.7,60.65,60.69,43900.0,21.3022,21.3162,21.2986,21.3127,43900.0
2005-05-26 09:30:00,61.33,61.33,61.26,61.28,111000.0,21.5374,21.5374,21.5129,21.5199,111000.0
2005-05-26 09:35:00,61.28,61.3,61.21,61.28,103000.0,21.5199,21.5269,21.4953,21.5199,103000.0
2005-05-26 09:40:00,61.27,61.33,61.27,61.29,50300.0,21.5164,21.5374,21.5164,21.5234,50300.0
2005-05-26 09:45:00,61.29,61.32,61.18,61.18,95200.0,21.5234,21.5339,21.4848,21.4848,95200.0
2005-05-26 09:50:00,61.19,61.19,61.15,61.18,74100.0,21.4883,21.4883,21.4742,21.4848,74100.0
2005-05-26 09:55:00,61.17,61.2,61.1,61.14,193100.0,21.4813,21.4918,21.4567,21.4707,193100.0
2005-05-26 10:00:00,61.14,61.14,61.07,61.13,63500.0,21.4707,21.4707,21.4461,21.4672,63500.0
2005-05-26 10:05:00,61.13,61.14,61.05,61.11,58800.0,21.4672,21.4707,21.4391,21.4602,58800.0
2005-05-26 10:10:00,61.1,61.15,61.1,61.11,35700.0,21.4567,21.4742,21.4567,21.4602,35700.0
2005-05-26 10:15:00,61.12,61.18,61.11,61.14,143300.0,21.4637,21.4848,21.4602,21.4707,143300.0
2005-05-26 10:20:00,61.15,61.18,61.13,61.13,84300.0,21.4742,21.4848,21.4672,21.4672,84300.0
2005-05-26 10:25:00,61.13,61.17,61.11,61.16,36100.0,21.4672,21.4813,21.4602,21.4777,36100.0
2005-05-26 10:30:00,61.16,61.2,61.13,61.18,42700.0,21.4777,21.4918,21.4672,21.4848,42700.0
2005-05-26 10:35:00,61.18,61.19,61.12,61.13,36800.0,21.4848,21.4883,21.4637,21.4672,36800.0
2005-05-26 10:40:00,61.13,61.13,61.04,61.04,49100.0,21.4672,21.4672,21.4356,21.4356,49100.0
2005-05-26 10:45:00,61.06,61.11,61.04,61.11,54900.0,21.4426,21.4602,21.4356,21.4602,54900.0
2005-05-26 10:50:00,61.1,61.14,61.05,61.12,45200.0,21.4567,21.4707,21.4391,21.4637,45200.0
2005-05-26 10:55:00,61.13,61.14,61.06,61.07,39300.0,21.4672,21.4707,21.4426,21.4461,39300.0
2005-05-26 11:00:00,61.06,61.13,61.05,61.09,35000.0,21.4426,21.4672,21.4391,21.4532,35000.0
2005-05-26 11:05:00,61.11,61.14,61.1,61.1,10200.0,21.4602,21.4707,21.4567,21.4567,10200.0
2005-05-26 11:10:00,61.1,61.12,61.06,61.06,11700.0,21.4567,21.4637,21.4426,21.4426,11700.0
2005-05-26 11:15:00,61.06,61.13,61.05,61.12,16400.0,21.4426,21.4672,21.4391,21.4637,16400.0
2005-05-26 11:20:00,61.12,61.2,61.12,61.19,30600.0,21.4637,21.4918,21.4637,21.4883,30600.0
2005-05-26 11:25:00,61.18,61.24,61.17,61.17,36500.0,21.4848,21.5058,21.4813,21.4813,36500.0
2005-05-26 11:30:00,61.17,61.25,61.12,61.16,20800.0,21.4813,21.5094,21.4637,21.4777,20800.0
2005-05-26 11:35:00,61.15,61.16,61.14,61.14,9400.0,21.4742,21.4777,21.4707,21.4707,9400.0
2005-05-26 11:40:00,61.16,61.17,61.13,61.13,9800.0,21.4777,21.4813,21.4672,21.4672,9800.0
2005-05-26 11:45:00,61.11,61.14,61.1,61.14,6200.0,21.4602,21.4707,21.4567,21.4707,6200.0
2005-05-26 11:50:00,61.14,61.17,61.09,61.17,8400.0,21.4707,21.4813,21.4532,21.4813,8400.0
2005-05-26 11:55:00,61.16,61.17,61.12,61.13,4600.0,21.4777,21.4813,21.4637,21.4672,4600.0
2005-05-26 12:00:00,61.16,61.17,61.12,61.14,9500.0,21.4777,21.4813,21.4637,21.4707,9500.0
2005-05-26 12:05:00,61.17,61.17,61.11,61.12,10700.0,21.4813,21.4813,21.4602,21.4637,10700.0
2005-05-26 12:10:00,61.11,61.13,61.08,61.13,8500.0,21.4602,21.4672,21.4497,21.4672,8500.0
2005-05-26 12:15:00,61.13,61.18,61.09,61.16,6600.0,21.4672,21.4848,21.4532,21.4777,6600.0
2005-05-26 12:20:00,61.09,61.16,61.09,61.12,4100.0,21.4532,21.4777,21.4532,21.4637,4100.0
2005-05-26 12:25:00,61.13,61.19,61.13,61.13,7700.0,21.4672,21.4883,21.4672,21.4672,7700.0
2005-05-26 12:30:00,61.16,61.17,61.15,61.16,10100.0,21.4777,21.4813,21.4742,21.4777,10100.0
2005-05-26 12:35:00,61.15,61.16,61.15,61.16,1900.0,21.4742,21.4777,21.4742,21.4777,1900.0
2005-05-26 12:40:00,61.13,61.16,61.13,61.16,2600.0,21.4672,21.4777,21.4672,21.4777,2600.0
2005-05-26 12:45:00,61.16,61.19,61.14,61.16,6300.0,21.4777,21.4883,21.4707,21.4777,6300.0
2005-05-26 12:50:00,61.18,61.22,61.16,61.2,10500.0,21.4848,21.4988,21.4777,21.4918,10500.0
2005-05-26 12:55:00,61.2,61.24,61.19,61.24,8200.0,21.4918,21.5058,21.4883,21.5058,8200.0
2005-05-26 13:00:00,61.23,61.25,61.22,61.22,9300.0,21.5023,21.5094,21.4988,21.4988,9300.0
2005-05-26 13:05:00,61.2,61.28,61.2,61.21,21100.0,21.4918,21.5199,21.4918,21.4953,21100.0
2005-05-26 13:10:00,61.21,61.24,61.2,61.23,8100.0,21.4953,21.5058,21.4918,21.5023,8100.0
2005-05-26 13:15:00,61.23,61.24,61.19,61.19,8400.0,21.5023,21.5058,21.4883,21.4883,8400.0
2005-05-26 13:20:00,61.18,61.18,61.14,61.15,8900.0,21.4848,21.4848,21.4707,21.4742,8900.0
2005-05-26 13:25:00,61.14,61.14,61.1,61.1,2100.0,21.4707,21.4707,21.4567,21.4567,2100.0
2005-05-26 13:30:00,61.1,61.12,61.09,61.1,11700.0,21.4567,21.4637,21.4532,21.4567,11700.0
2005-05-26 13:35:00,61.09,61.12,61.08,61.12,14800.0,21.4532,21.4637,21.4497,21.4637,14800.0
2005-05-26 13:40:00,61.14,61.14,61.1,61.14,5300.0,21.4707,21.4707,21.4567,21.4707,5300.0
2005-05-26 13:45:00,61.15,61.2,61.13,61.17,8900.0,21.4742,21.4918,21.4672,21.4813,8900.0
2005-05-26 13:50:00,61.17,61.17,61.16,61.16,4100.0,21.4813,21.4813,21.4777,21.4777,4100.0
2005-05-26 13:55:00,61.16,61.17,61.12,61.13,8200.0,21.4777,21.4813,21.4637,21.4672,8200.0
2005-05-26 14:00:00,61.12,61.13,61.05,61.05,10700.0,21.4637,21.4672,21.4391,21.4391,10700.0
2005-05-26 14:05:00,61.05,61.12,61.03,61.1,51200.0,21.4391,21.4637,21.4321,21.4567,51200.0
2005-05-26 14:10:00,61.1,61.14,61.1,61.14,14300.0,21.4567,21.4707,21.4567,21.4707,14300.0
2005-05-26 14:15:00,61.1,61.14,61.09,61.1,11200.0,21.4567,21.4707,21.4532,21.4567,11200.0
2005-05-26 14:20:00,61.09,61.12,61.09,61.12,18000.0,21.4532,21.4637,21.4532,21.4637,18000.0
2005-05-26 14:25:00,61.15,61.19,61.11,61.17,9700.0,21.4742,21.4883,21.4602,21.4813,9700.0
2005-05-26 14:30:00,61.16,61.18,61.1,61.11,9400.0,21.4777,21.4848,21.4567,21.4602,9400.0
2005-05-26 14:35:00,61.11,61.11,61.08,61.08,14200.0,21.4602,21.4602,21.4497,21.4497,14200.0
2005-05-26 14:40:00,61.09,61.09,61.07,61.07,10300.0,21.4532,21.4532,21.4461,21.4461,10300.0
2005-05-26 14:45:00,61.07,61.09,61.06,61.09,8600.0,21.4461,21.4532,21.4426,21.4532,8600.0
2005-05-26 14:50:00,61.04,61.09,61.03,61.03,9600.0,21.4356,21.4532,21.4321,21.4321,9600.0
2005-05-26 14:55:00,61.03,61.1,61.03,61.09,14900.0,21.4321,21.4567,21.4321,21.4532,14900.0
2005-05-26 15:00:00,61.07,61.15,61.07,61.12,12900.0,21.4461,21.4742,21.4461,21.4637,12900.0
2005-05-26 15:05:00,61.12,61.12,61.07,61.07,12800.0,21.4637,21.4637,21.4461,21.4461,12800.0
2005-05-26 15:10:00,61.08,61.09,61.06,61.08,10500.0,21.4497,21.4532,21.4426,21.4497,10500.0
2005-05-26 15:15:00,61.09,61.1,61.08,61.09,20300.0,21.4532,21.4567,21.4497,21.4532,20300.0
2005-05-26 15:20:00,61.11,61.12,61.08,61.09,16800.0,21.4602,21.4637,21.4497,21.4532,16800.0
2005-05-26 15:25:00,61.09,61.11,61.06,61.08,23000.0,21.4532,21.4602,21.4426,21.4497,23000.0
2005-05-26 15:30:00,61.08,61.12,61.06,61.1,19000.0,21.4497,21.4637,21.4426,21.4567,19000.0
2005-05-26 15:35:00,61.1,61.16,61.1,61.12,18400.0,21.4567,21.4777,21.4567,21.4637,18400.0
2005-05-26 15:40:00,61.12,61.18,61.12,61.16,15100.0,21.4637,21.4848,21.4637,21.4777,15100.0
2005-05-26 15:45:00,61.17,61.19,61.13,61.14,35300.0,21.4813,21.4883,21.4672,21.4707,35300.0
2005-05-26 15:50:00,61.14,61.18,61.14,61.18,29300.0,21.4707,21.4848,21.4707,21.4848,29300.0
2005-05-26 15:55:00,61.17,61.21,61.17,61.2,61100.0,21.4813,21.4953,21.4813,21.4918,61100.0
2005-05-27 09:30:00,60.85,60.85,60.74,60.74,3200.0,21.3689,21.3689,21.3303,21.3303,3200.0
2005-05-27 09:35:00,60.87,60.91,60.75,60.9,113800.0,21.3759,21.39,21.3338,21.3864,113800.0
2005-05-27 09:40:00,60.9,60.93,60.82,60.84,62200.0,21.3864,21.397,21.3583,21.3654,62200.0
2005-05-27 09:45:00,60.84,60.86,60.8,60.84,45600.0,21.3654,21.3724,21.3513,21.3654,45600.0
2005-05-27 09:50:00,60.83,60.84,60.72,60.76,51300.0,21.3619,21.3654,21.3232,21.3373,51300.0
2005-05-27 09:55:00,60.75,60.78,60.75,60.77,36800.0,21.3338,21.3443,21.3338,21.3408,36800.0
2005-05-27 10:00:00,60.76,60.77,60.73,60.74,28900.0,21.3373,21.3408,21.3267,21.3303,28900.0
2005-05-27 10:05:00,60.74,60.87,60.74,60.79,35100.0,21.3303,21.3759,21.3303,21.3478,35100.0
2005-05-27 10:10:00,60.79,60.79,60.71,60.73,16200.0,21.3478,21.3478,21.3197,21.3267,16200.0
2005-05-27 10:15:00,60.74,60.74,60.63,60.63,16900.0,21.3303,21.3303,21.2916,21.2916,16900.0
2005-05-27 10:20:00,60.63,60.67,60.61,60.66,42000.0,21.2916,21.3057,21.2846,21.3022,42000.0
2005-05-27 10:25:00,60.67,60.74,60.67,60.73,20200.0,21.3057,21.3303,21.3057,21.3267,20200.0
2005-05-27 10:30:00,60.73,60.75,60.7,60.74,23000.0,21.3267,21.3338,21.3162,21.3303,23000.0
2005-05-27 10:35:00,60.75,60.75,60.72,60.75,24300.0,21.3338,21.3338,21.3232,21.3338,24300.0
2005-05-27 10:40:00,60.76,60.8,60.76,60.79,23600.0,21.3373,21.3513,21.3373,21.3478,23600.0
2005-05-27 10:45:00,60.79,60.81,60.76,60.78,31300.0,21.3478,21.3548,21.3373,21.3443,31300.0
2005-05-27 10:50:00,60.76,60.82,60.76,60.82,24500.0,21.3373,21.3583,21.3373,21.3583,24500.0
2005-05-27 10:55:00,60.82,60.82,60.78,60.78,10200.0,21.3583,21.3583,21.3443,21.3443,10200.0
2005-05-27 11:00:00,60.79,60.89,60.79,60.88,46200.0,21.3478,21.3829,21.3478,21.3794,46200.0
2005-05-27 11:05:00,60.88,60.91,60.85,60.89,47600.0,21.3794,21.39,21.3689,21.3829,47600.0
2005-05-27 11:10:00,60.87,60.9,60.83,60.83,37600.0,21.3759,21.3864,21.3619,21.3619,37600.0
2005-05-27 11:15:00,60.81,60.87,60.81,60.86,43400.0,21.3548,21.3759,21.3548,21.3724,43400.0
2005-05-27 11:20:00,60.85,60.89,60.84,60.89,19500.0,21.3689,21.3829,21.3654,21.3829,19500.0
2005-05-27 11:25:00,60.89,60.9,60.87,60.9,15800.0,21.3829,21.3864,21.3759,21.3864,15800.0
2005-05-27 11:30:00,60.9,60.98,60.9,60.98,21000.0,21.3864,21.4145,21.3864,21.4145,21000.0
2005-05-27 11:35:00,60.96,60.98,60.92,60.97,17900.0,21.4075,21.4145,21.3935,21.411,17900.0
2005-05-27 11:40:00,60.94,60.97,60.93,60.97,10900.0,21.4005,21.411,21.397,21.411,10900.0
2005-05-27 11:45:00,60.96,60.97,60.94,60.96,8600.0,21.4075,21.411,21.4005,21.4075,8600.0
2005-05-27 11:50:00,60.97,60.99,60.94,60.97,12500.0,21.411,21.418,21.4005,21.411,12500.0
2005-05-27 11:55:00,60.98,60.99,60.96,60.99,8200.0,21.4145,21.418,21.4075,21.418,8200.0
2005-05-27 12:00:00,60.98,61.0,60.98,61.0,19000.0,21.4145,21.4216,21.4145,21.4216,19000.0
2005-05-27 12:05:00,61.0,61.01,61.0,61.01,13200.0,21.4216,21.4251,21.4216,21.4251,13200.0
2005-05-27 12:10:00,61.0,61.04,61.0,61.03,10900.0,21.4216,21.4356,21.4216,21.4321,10900.0
2005-05-27 12:15:00,61.01,61.08,61.01,61.05,7200.0,21.4251,21.4497,21.4251,21.4391,7200.0
2005-05-27 12:20:00,61.05,61.14,61.04,61.13,16400.0,21.4391,21.4707,21.4356,21.4672,16400.0
2005-05-27 12:25:00,61.14,61.15,61.1,61.1,39200.0,21.4707,21.4742,21.4567,21.4567,39200.0
2005-05-27 12:30:00,61.1,61.12,61.1,61.1,7100.0,21.4567,21.4637,21.4567,21.4567,7100.0
2005-05-27 12:35:00,61.1,61.1,61.08,61.08,8100.0,21.4567,21.4567,21.4497,21.4497,8100.0
2005-05-27 12:40:00,61.08,61.15,61.08,61.15,15200.0,21.4497,21.4742,21.4497,21.4742,15200.0
2005-05-27 12:45:00,61.14,61.18,61.14,61.15,10300.0,21.4707,21.4848,21.4707,21.4742,10300.0
2005-05-27 12:50:00,61.18,61.24,61.17,61.23,8900.0,21.4848,21.5058,21.4813,21.5023,8900.0
2005-05-27 12:55:00,61.24,61.29,61.24,61.29,27700.0,21.5058,21.5234,21.5058,21.5234,27700.0
2005-05-27 13:00:00,61.3,61.35,61.29,61.33,31800.0,21.5269,21.5445,21.5234,21.5374,31800.0
2005-05-27 13:05:00,61.33,61.37,61.32,61.35,11600.0,21.5374,21.5515,21.5339,21.5445,11600.0
2005-05-27 13:10:00,61.35,61.35,61.26,61.3,8200.0,21.5445,21.5445,21.5129,21.5269,8200.0
2005-05-27 13:15:00,61.3,61.35,61.28,61.34,9500.0,21.5269,21.5445,21.5199,21.541,9500.0
2005-05-27 13:20:00,61.34,61.39,61.34,61.38,11500.0,21.541,21.5585,21.541,21.555,11500.0
2005-05-27 13:25:00,61.39,61.39,61.38,61.38,9800.0,21.5585,21.5585,21.555,21.555,9800.0
2005-05-27 13:30:00,61.38,61.4,61.35,61.36,21700.0,21.555,21.562,21.5445,21.548,21700.0
2005-05-27 13:35:00,61.35,61.36,61.34,61.35,7400.0,21.5445,21.548,21.541,21.5445,7400.0
2005-05-27 13:40:00,61.36,61.37,61.35,61.35,9700.0,21.548,21.5515,21.5445,21.5445,9700.0
2005-05-27 13:45:00,61.34,61.37,61.34,61.36,25000.0,21.541,21.5515,21.541,21.548,25000.0
2005-05-27 13:50:00,61.36,61.43,61.35,61.43,18200.0,21.548,21.5726,21.5445,21.5726,18200.0
2005-05-27 13:55:00,61.44,61.44,61.42,61.43,12800.0,21.5761,21.5761,21.5691,21.5726,12800.0
2005-05-27 14:00:00,61.45,61.53,61.45,61.49,22200.0,21.5796,21.6077,21.5796,21.5936,22200.0
2005-05-27 14:05:00,61.48,61.59,61.48,61.55,25500.0,21.5901,21.6288,21.5901,21.6147,25500.0
2005-05-27 14:10:00,61.56,61.66,61.55,61.63,32400.0,21.6182,21.6533,21.6147,21.6428,32400.0
2005-05-27 14:15:00,61.63,61.64,61.58,61.58,35200.0,21.6428,21.6463,21.6252,21.6252,35200.0
2005-05-27 14:20:00,61.58,61.59,61.57,61.59,9500.0,21.6252,21.6288,21.6217,21.6288,9500.0
2005-05-27 14:25:00,61.59,61.65,61.57,61.59,30600.0,21.6288,21.6498,21.6217,21.6288,30600.0
2005-05-27 14:30:00,61.58,61.59,61.5,61.51,16300.0,21.6252,21.6288,21.5971,21.6007,16300.0
2005-05-27 14:35:00,61.51,61.55,61.51,61.52,12700.0,21.6007,21.6147,21.6007,21.6042,12700.0
2005-05-27 14:40:00,61.52,61.55,61.52,61.55,12400.0,21.6042,21.6147,21.6042,21.6147,12400.0
2005-05-27 14:45:00,61.54,61.56,61.52,61.55,23700.0,21.6112,21.6182,21.6042,21.6147,23700.0
2005-05-27 14:50:00,61.55,61.55,61.45,61.49,23400.0,21.6147,21.6147,21.5796,21.5936,23400.0
2005-05-27 14:55:00,61.49,61.57,61.45,61.5,20300.0,21.5936,21.6217,21.5796,21.5971,20300.0
2005-05-27 15:00:00,61.51,61.53,61.49,61.51,11600.0,21.6007,21.6077,21.5936,21.6007,11600.0
2005-05-27 15:05:00,61.51,61.53,61.47,61.48,22500.0,21.6007,21.6077,21.5866,21.5901,22500.0
2005-05-27 15:10:00,61.48,61.49,61.43,61.48,18600.0,21.5901,21.5936,21.5726,21.5901,18600.0
2005-05-27 15:15:00,61.47,61.52,61.47,61.47,36600.0,21.5866,21.6042,21.5866,21.5866,36600.0
2005-05-27 15:20:00,61.49,61.51,61.46,61.5,24400.0,21.5936,21.6007,21.5831,21.5971,24400.0
2005-05-27 15:25:00,61.5,61.5,61.46,61.48,23200.0,21.5971,21.5971,21.5831,21.5901,23200.0
2005-05-27 15:30:00,61.48,61.48,61.43,61.43,21300.0,21.5901,21.5901,21.5726,21.5726,21300.0
2005-05-27 15:35:00,61.44,61.47,61.4,61.43,44800.0,21.5761,21.5866,21.562,21.5726,44800.0
2005-05-27 15:40:00,61.44,61.45,61.42,61.44,20800.0,21.5761,21.5796,21.5691,21.5761,20800.0
2005-05-27 15:45:00,61.44,61.45,61.41,61.45,17000.0,21.5761,21.5796,21.5655,21.5796,17000.0
2005-05-27 15:50:00,61.45,61.5,61.36,61.37,63400.0,21.5796,21.5971,21.548,21.5515,63400.0
2005-05-27 15:55:00,61.37,61.38,61.35,61.38,23700.0,21.5515,21.555,21.5445,21.555,23700.0
2005-05-31 09:30:00,60.66,60.67,60.64,60.66,22300.0,21.3022,21.3057,21.2951,21.3022,22300.0
2005-05-31 09:35:00,60.64,60.64,60.58,60.62,101100.0,21.2951,21.2951,21.2741,21.2881,101100.0
2005-05-31 09:40:00,60.63,60.63,60.5,60.56,108100.0,21.2916,21.2916,21.246,21.267,108100.0
2005-05-31 09:45:00,60.57,60.65,60.55,60.58,191300.0,21.2706,21.2986,21.2635,21.2741,191300.0
2005-05-31 09:50:00,60.59,60.62,60.58,60.62,105300.0,21.2776,21.2881,21.2741,21.2881,105300.0
2005-05-31 09:55:00,60.62,60.65,60.55,60.55,134100.0,21.2881,21.2986,21.2635,21.2635,134100.0
2005-05-31 10:00:00,60.56,60.64,60.55,60.55,76900.0,21.267,21.2951,21.2635,21.2635,76900.0
2005-05-31 10:05:00,60.55,60.62,60.55,60.62,57100.0,21.2635,21.2881,21.2635,21.2881,57100.0
2005-05-31 10:10:00,60.61,60.63,60.56,60.56,40700.0,21.2846,21.2916,21.267,21.267,40700.0
2005-05-31 10:15:00,60.56,60.62,60.56,60.6,22700.0,21.267,21.2881,21.267,21.2811,22700.0
2005-05-31 10:20:00,60.58,60.59,60.52,60.54,14900.0,21.2741,21.2776,21.253,21.26,14900.0
2005-05-31 10:25:00,60.54,60.61,60.52,60.6,32100.0,21.26,21.2846,21.253,21.2811,32100.0
2005-05-31 10:30:00,60.6,60.6,60.57,60.59,19200.0,21.2811,21.2811,21.2706,21.2776,19200.0
2005-05-31 10:35:00,60.58,60.6,60.57,60.57,25700.0,21.2741,21.2811,21.2706,21.2706,25700.0
2005-05-31 10:40:00,60.57,60.63,60.55,60.63,26100.0,21.2706,21.2916,21.2635,21.2916,26100.0
2005-05-31 10:45:00,60.64,60.68,60.63,60.65,31500.0,21.2951,21.3092,21.2916,21.2986,31500.0
2005-05-31 10:50:00,60.65,60.65,60.58,60.6,31400.0,21.2986,21.2986,21.2741,21.2811,31400.0
2005-05-31 10:55:00,60.6,60.6,60.52,60.53,38800.0,21.2811,21.2811,21.253,21.2565,38800.0
2005-05-31 11:00:00,60.52,60.55,60.46,60.47,78000.0,21.253,21.2635,21.2319,21.2354,78000.0
2005-05-31 11:05:00,60.45,60.47,60.35,60.35,30400.0,21.2284,21.2354,21.1933,21.1933,30400.0
2005-05-31 11:10:00,60.34,60.41,60.32,60.4,37800.0,21.1898,21.2144,21.1828,21.2109,37800.0
2005-05-31 11:15:00,60.39,60.46,60.39,60.4,29100.0,21.2073,21.2319,21.2073,21.2109,29100.0
2005-05-31 11:20:00,60.39,60.39,60.31,60.32,44300.0,21.2073,21.2073,21.1792,21.1828,44300.0
2005-05-31 11:25:00,60.32,60.38,60.28,60.35,31700.0,21.1828,21.2038,21.1687,21.1933,31700.0
2005-05-31 11:30:00,60.34,60.46,60.34,60.39,36700.0,21.1898,21.2319,21.1898,21.2073,36700.0
2005-05-31 11:35:00,60.39,60.39,60.29,60.39,40500.0,21.2073,21.2073,21.1722,21.2073,40500.0
2005-05-31 11:40:00,60.39,60.4,60.36,60.4,28000.0,21.2073,21.2109,21.1968,21.2109,28000.0
2005-05-31 11:45:00,60.4,60.45,60.4,60.44,12100.0,21.2109,21.2284,21.2109,21.2249,12100.0
2005-05-31 11:50:00,60.42,60.45,60.39,60.42,12500.0,21.2179,21.2284,21.2073,21.2179,12500.0
2005-05-31 11:55:00,60.42,60.43,60.39,60.43,8800.0,21.2179,21.2214,21.2073,21.2214,8800.0
2005-05-31 12:00:00,60.43,60.44,60.41,60.44,17000.0,21.2214,21.2249,21.2144,21.2249,17000.0
2005-05-31 12:05:00,60.44,60.46,60.42,60.44,9800.0,21.2249,21.2319,21.2179,21.2249,9800.0
2005-05-31 12:10:00,60.43,60.43,60.36,60.42,19400.0,21.2214,21.2214,21.1968,21.2179,19400.0
2005-05-31 12:15:00,60.44,60.48,60.43,60.46,22800.0,21.2249,21.2389,21.2214,21.2319,22800.0
2005-05-31 12:20:00,60.47,60.53,60.47,60.5,26300.0,21.2354,21.2565,21.2354,21.246,26300.0
2005-05-31 12:25:00,60.51,60.55,60.5,60.52,47300.0,21.2495,21.2635,21.246,21.253,47300.0
2005-05-31 12:30:00,60.51,60.51,60.45,60.46,15800.0,21.2495,21.2495,21.2284,21.2319,15800.0
2005-05-31 12:35:00,60.47,60.5,60.46,60.47,23000.0,21.2354,21.246,21.2319,21.2354,23000.0
2005-05-31 12:40:00,60.48,60.49,60.45,60.45,18200.0,21.2389,21.2425,21.2284,21.2284,18200.0
2005-05-31 12:45:00,60.46,60.49,60.46,60.48,6600.0,21.2319,21.2425,21.2319,21.2389,6600.0
2005-05-31 12:50:00,60.47,60.49,60.44,60.44,27000.0,21.2354,21.2425,21.2249,21.2249,27000.0
2005-05-31 12:55:00,60.45,60.47,60.45,60.45,22900.0,21.2284,21.2354,21.2284,21.2284,22900.0
2005-05-31 13:00:00,60.46,60.46,60.45,60.46,54500.0,21.2319,21.2319,21.2284,21.2319,54500.0
2005-05-31 13:05:00,60.46,60.46,60.43,60.43,11900.0,21.2319,21.2319,21.2214,21.2214,11900.0
2005-05-31 13:10:00,60.44,60.44,60.4,60.44,11600.0,21.2249,21.2249,21.2109,21.2249,11600.0
2005-05-31 13:15:00,60.45,60.55,60.45,60.51,74700.0,21.2284,21.2635,21.2284,21.2495,74700.0
2005-05-31 13:20:00,60.55,60.56,60.45,60.48,80800.0,21.2635,21.267,21.2284,21.2389,80800.0
2005-05-31 13:25:00,60.48,60.49,60.46,60.48,14000.0,21.2389,21.2425,21.2319,21.2389,14000.0
2005-05-31 13:30:00,60.48,60.53,60.48,60.51,11500.0,21.2389,21.2565,21.2389,21.2495,11500.0
2005-05-31 13:35:00,60.53,60.53,60.51,60.51,5000.0,21.2565,21.2565,21.2495,21.2495,5000.0
2005-05-31 13:40:00,60.51,60.51,60.5,60.5,4800.0,21.2495,21.2495,21.246,21.246,4800.0
2005-05-31 13:45:00,60.5,60.53,60.5,60.52,7200.0,21.246,21.2565,21.246,21.253,7200.0
2005-05-31 13:50:00,60.53,60.59,60.53,60.59,20400.0,21.2565,21.2776,21.2565,21.2776,20400.0
2005-05-31 13:55:00,60.58,60.58,60.56,60.57,8200.0,21.2741,21.2741,21.267,21.2706,8200.0
2005-05-31 14:00:00,60.57,60.59,60.54,60.57,25400.0,21.2706,21.2776,21.26,21.2706,25400.0
2005-05-31 14:05:00,60.58,60.64,60.57,60.61,29800.0,21.2741,21.2951,21.2706,21.2846,29800.0
2005-05-31 14:10:00,60.61,60.64,60.6,60.63,23100.0,21.2846,21.2951,21.2811,21.2916,23100.0
2005-05-31 14:15:00,60.62,60.67,60.62,60.67,18100.0,21.2881,21.3057,21.2881,21.3057,18100.0
2005-05-31 14:20:00,60.65,60.69,60.64,60.67,22100.0,21.2986,21.3127,21.2951,21.3057,22100.0
2005-05-31 14:25:00,60.68,60.69,60.66,60.68,58600.0,21.3092,21.3127,21.3022,21.3092,58600.0
2005-05-31 14:30:00,60.68,60.7,60.65,60.69,68100.0,21.3092,21.3162,21.2986,21.3127,68100.0
2005-05-31 14:35:00,60.69,60.71,60.65,60.66,45900.0,21.3127,21.3197,21.2986,21.3022,45900.0
2005-05-31 14:40:00,60.66,60.67,60.53,60.55,21000.0,21.3022,21.3057,21.2565,21.2635,21000.0
2005-05-31 14:45:00,60.55,60.55,60.46,60.46,28400.0,21.2635,21.2635,21.2319,21.2319,28400.0
2005-05-31 14:50:00,60.47,60.54,60.45,60.54,30400.0,21.2354,21.26,21.2284,21.26,30400.0
2005-05-31 14:55:00,60.54,60.58,60.51,60.55,20400.0,21.26,21.2741,21.2495,21.2635,20400.0
2005-05-31 15:00:00,60.53,60.55,60.5,60.5,27200.0,21.2565,21.2635,21.246,21.246,27200.0
2005-05-31 15:05:00,60.49,60.5,60.44,60.45,6400.0,21.2425,21.246,21.2249,21.2284,6400.0
2005-05-31 15:10:00,60.44,60.44,60.34,60.44,57500.0,21.2249,21.2249,21.1898,21.2249,57500.0
2005-05-31 15:15:00,60.44,60.52,60.42,60.5,63300.0,21.2249,21.253,21.2179,21.246,63300.0
2005-05-31 15:20:00,60.5,60.54,60.5,60.51,35300.0,21.246,21.26,21.246,21.2495,35300.0
2005-05-31 15:25:00,60.51,60.53,60.45,60.47,17400.0,21.2495,21.2565,21.2284,21.2354,17400.0
2005-05-31 15:30:00,60.46,60.46,60.4,60.43,23200.0,21.2319,21.2319,21.2109,21.2214,23200.0
2005-05-31 15:35:00,60.41,60.49,60.41,60.49,59200.0,21.2144,21.2425,21.2144,21.2425,59200.0
2005-05-31 15:40:00,60.48,60.48,60.39,60.4,103300.0,21.2389,21.2389,21.2073,21.2109,103300.0
2005-05-31 15:45:00,60.39,60.39,60.34,60.36,47600.0,21.2073,21.2073,21.1898,21.1968,47600.0
2005-05-31 15:50:00,60.36,60.37,60.21,60.28,87800.0,21.1968,21.2003,21.1441,21.1687,87800.0
2005-05-31 15:55:00,60.28,60.3,60.23,60.26,64500.0,21.1687,21.1757,21.1512,21.1617,64500.0
2005-06-01 09:30:00,60.5,60.53,60.48,60.52,167200.0,21.246,21.2565,21.2389,21.253,167200.0
2005-06-01 09:35:00,60.52,60.57,60.52,60.55,66400.0,21.253,21.2706,21.253,21.2635,66400.0
2005-06-01 09:40:00,60.55,60.61,60.54,60.59,54500.0,21.2635,21.2846,21.26,21.2776,54500.0
2005-06-01 09:45:00,60.58,60.59,60.54,60.58,43500.0,21.2741,21.2776,21.26,21.2741,43500.0
2005-06-01 09:50:00,60.59,60.6,60.58,60.58,16000.0,21.2776,21.2811,21.2741,21.2741,16000.0
2005-06-01 09:55:00,60.55,60.66,60.54,60.65,35400.0,21.2635,21.3022,21.26,21.2986,35400.0
2005-06-01 10:00:00,60.65,60.8,60.65,60.8,74300.0,21.2986,21.3513,21.2986,21.3513,74300.0
2005-06-01 10:05:00,60.81,60.83,60.75,60.78,28000.0,21.3548,21.3619,21.3338,21.3443,28000.0
2005-06-01 10:10:00,60.78,60.86,60.75,60.86,23700.0,21.3443,21.3724,21.3338,21.3724,23700.0
2005-06-01 10:15:00,60.86,60.99,60.84,60.96,50100.0,21.3724,21.418,21.3654,21.4075,50100.0
2005-06-01 10:20:00,60.96,60.97,60.85,60.89,31100.0,21.4075,21.411,21.3689,21.3829,31100.0
2005-06-01 10:25:00,60.9,60.94,60.87,60.9,37300.0,21.3864,21.4005,21.3759,21.3864,37300.0
2005-06-01 10:30:00,60.96,60.99,60.92,60.94,36300.0,21.4075,21.418,21.3935,21.4005,36300.0
2005-06-01 10:35:00,60.92,60.98,60.9,60.9,52900.0,21.3935,21.4145,21.3864,21.3864,52900.0
2005-06-01 10:40:00,60.9,60.96,60.9,60.94,33300.0,21.3864,21.4075,21.3864,21.4005,33300.0
2005-06-01 10:45:00,60.94,60.98,60.9,60.95,165300.0,21.4005,21.4145,21.3864,21.404,165300.0
2005-06-01 10:50:00,60.95,61.0,60.95,60.98,72200.0,21.404,21.4216,21.404,21.4145,72200.0
2005-06-01 10:55:00,60.98,61.01,60.97,60.98,147900.0,21.4145,21.4251,21.411,21.4145,147900.0
2005-06-01 11:00:00,60.99,61.01,60.96,61.01,51700.0,21.418,21.4251,21.4075,21.4251,51700.0
2005-06-01 11:05:00,61.04,61.09,61.0,61.05,92500.0,21.4356,21.4532,21.4216,21.4391,92500.0
2005-06-01 11:10:00,61.05,61.08,61.03,61.04,83500.0,21.4391,21.4497,21.4321,21.4356,83500.0
2005-06-01 11:15:00,61.04,61.15,61.03,61.15,97800.0,21.4356,21.4742,21.4321,21.4742,97800.0
2005-06-01 11:20:00,61.12,61.13,61.01,61.01,87800.0,21.4637,21.4672,21.4251,21.4251,87800.0
2005-06-01 11:25:00,61.05,61.07,61.02,61.05,94700.0,21.4391,21.4461,21.4286,21.4391,94700.0
2005-06-01 11:30:00,61.05,61.06,61.03,61.04,20900.0,21.4391,21.4426,21.4321,21.4356,20900.0
2005-06-01 11:35:00,61.04,61.05,60.99,60.99,21700.0,21.4356,21.4391,21.418,21.418,21700.0
2005-06-01 11:40:00,60.98,61.08,60.97,61.06,22200.0,21.4145,21.4497,21.411,21.4426,22200.0
2005-06-01 11:45:00,61.07,61.12,61.04,61.12,22200.0,21.4461,21.4637,21.4356,21.4637,22200.0
2005-06-01 11:50:00,61.12,61.12,61.06,61.07,31800.0,21.4637,21.4637,21.4426,21.4461,31800.0
2005-06-01 11:55:00,61.1,61.1,61.06,61.07,14100.0,21.4567,21.4567,21.4426,21.4461,14100.0
2005-06-01 12:00:00,61.07,61.07,61.02,61.03,39400.0,21.4461,21.4461,21.4286,21.4321,39400.0
2005-06-01 12:05:00,61.04,61.05,60.97,60.97,9000.0,21.4356,21.4391,21.411,21.411,9000.0
2005-06-01 12:10:00,60.96,61.0,60.92,61.0,20100.0,21.4075,21.4216,21.3935,21.4216,20100.0
2005-06-01 12:15:00,60.97,61.02,60.97,60.99,17400.0,21.411,21.4286,21.411,21.418,17400.0
2005-06-01 12:20:00,61.0,61.0,60.98,61.0,13200.0,21.4216,21.4216,21.4145,21.4216,13200.0
2005-06-01 12:25:00,61.0,61.0,60.94,60.97,23000.0,21.4216,21.4216,21.4005,21.411,23000.0
2005-06-01 12:30:00,60.98,61.0,60.95,60.96,7300.0,21.4145,21.4216,21.404,21.4075,7300.0
2005-06-01 12:35:00,60.98,61.02,60.98,61.01,57400.0,21.4145,21.4286,21.4145,21.4251,57400.0
2005-06-01 12:40:00,60.99,60.99,60.92,60.94,16200.0,21.418,21.418,21.3935,21.4005,16200.0
2005-06-01 12:45:00,60.95,61.01,60.95,60.98,7600.0,21.404,21.4251,21.404,21.4145,7600.0
2005-06-01 12:50:00,61.0,61.03,60.99,61.03,8000.0,21.4216,21.4321,21.418,21.4321,8000.0
2005-06-01 12:55:00,61.01,61.03,60.99,61.02,27800.0,21.4251,21.4321,21.418,21.4286,27800.0
2005-06-01 13:00:00,61.02,61.03,61.01,61.01,21000.0,21.4286,21.4321,21.4251,21.4251,21000.0
2005-06-01 13:05:00,61.02,61.04,61.0,61.02,82700.0,21.4286,21.4356,21.4216,21.4286,82700.0
2005-06-01 13:10:00,61.04,61.07,61.02,61.04,11700.0,21.4356,21.4461,21.4286,21.4356,11700.0
2005-06-01 13:15:00,61.04,61.06,61.02,61.04,43600.0,21.4356,21.4426,21.4286,21.4356,43600.0
2005-06-01 13:20:00,61.04,61.06,61.04,61.06,13500.0,21.4356,21.4426,21.4356,21.4426,13500.0
2005-06-01 13:25:00,61.06,61.07,61.04,61.05,41500.0,21.4426,21.4461,21.4356,21.4391,41500.0
2005-06-01 13:30:00,61.05,61.08,61.02,61.07,144500.0,21.4391,21.4497,21.4286,21.4461,144500.0
2005-06-01 13:35:00,61.08,61.09,61.04,61.05,32100.0,21.4497,21.4532,21.4356,21.4391,32100.0
2005-06-01 13:40:00,61.05,61.07,61.04,61.06,95400.0,21.4391,21.4461,21.4356,21.4426,95400.0
2005-06-01 13:45:00,61.06,61.09,61.05,61.08,52600.0,21.4426,21.4532,21.4391,21.4497,52600.0
2005-06-01 13:50:00,61.07,61.1,61.06,61.1,37300.0,21.4461,21.4567,21.4426,21.4567,37300.0
2005-06-01 13:55:00,61.11,61.18,61.1,61.16,25900.0,21.4602,21.4848,21.4567,21.4777,25900.0
2005-06-01 14:00:00,61.17,61.2,61.17,61.19,24800.0,21.4813,21.4918,21.4813,21.4883,24800.0
2005-06-01 14:05:00,61.18,61.19,61.16,61.18,15400.0,21.4848,21.4883,21.4777,21.4848,15400.0
2005-06-01 14:10:00,61.18,61.22,61.16,61.22,34300.0,21.4848,21.4988,21.4777,21.4988,34300.0
2005-06-01 14:15:00,61.23,61.23,61.13,61.15,23900.0,21.5023,21.5023,21.4672,21.4742,23900.0
2005-06-01 14:20:00,61.14,61.17,61.13,61.14,24100.0,21.4707,21.4813,21.4672,21.4707,24100.0
2005-06-01 14:25:00,61.13,61.15,61.11,61.12,75200.0,21.4672,21.4742,21.4602,21.4637,75200.0
2005-06-01 14:30:00,61.12,61.13,61.1,61.12,20700.0,21.4637,21.4672,21.4567,21.4637,20700.0
2005-06-01 14:35:00,61.12,61.16,61.1,61.13,40600.0,21.4637,21.4777,21.4567,21.4672,40600.0
2005-06-01 14:40:00,61.13,61.16,61.07,61.08,30300.0,21.4672,21.4777,21.4461,21.4497,30300.0
2005-06-01 14:45:00,61.09,61.13,61.02,61.04,58600.0,21.4532,21.4672,21.4286,21.4356,58600.0
2005-06-01 14:50:00,61.02,61.08,61.0,61.05,26900.0,21.4286,21.4497,21.4216,21.4391,26900.0
2005-06-01 14:55:00,61.07,61.13,61.07,61.11,40600.0,21.4461,21.4672,21.4461,21.4602,40600.0
2005-06-01 15:00:00,61.12,61.12,61.08,61.11,19300.0,21.4637,21.4637,21.4497,21.4602,19300.0
2005-06-01 15:05:00,61.12,61.14,61.12,61.13,6300.0,21.4637,21.4707,21.4637,21.4672,6300.0
2005-06-01 15:10:00,61.13,61.15,61.12,61.13,9100.0,21.4672,21.4742,21.4637,21.4672,9100.0
2005-06-01 15:15:00,61.14,61.14,61.09,61.12,22800.0,21.4707,21.4707,21.4532,21.4637,22800.0
2005-06-01 15:20:00,61.12,61.13,61.07,61.1,26300.0,21.4637,21.4672,21.4461,21.4567,26300.0
2005-06-01 15:25:00,61.08,61.11,61.06,61.07,51600.0,21.4497,21.4602,21.4426,21.4461,51600.0
2005-06-01 15:30:00,61.07,61.16,61.06,61.11,45100.0,21.4461,21.4777,21.4426,21.4602,45100.0
2005-06-01 15:35:00,61.11,61.15,61.11,61.14,30800.0,21.4602,21.4742,21.4602,21.4707,30800.0
2005-06-01 15:40:00,61.12,61.15,61.1,61.11,61500.0,21.4637,21.4742,21.4567,21.4602,61500.0
2005-06-01 15:45:00,61.11,61.12,61.07,61.09,51800.0,21.4602,21.4637,21.4461,21.4532,51800.0
2005-06-01 15:50:00,61.09,61.09,61.09,61.09,0.0,21.4532,21.4532,21.4532,21.4532,0.0
2005-06-01 15:55:00,61.09,61.09,61.09,61.09,0.0,21.4532,21.4532,21.4532,21.4532,0.0
2005-06-02 09:30:00,61.17,61.2,61.17,61.2,1900.0,21.4813,21.4918,21.4813,21.4918,1900.0
2005-06-02 09:35:00,61.1,61.15,61.08,61.13,150500.0,21.4567,21.4742,21.4497,21.4672,150500.0
2005-06-02 09:40:00,61.13,61.19,61.11,61.12,43900.0,21.4672,21.4883,21.4602,21.4637,43900.0
2005-06-02 09:45:00,61.11,61.13,61.06,61.1,32300.0,21.4602,21.4672,21.4426,21.4567,32300.0
2005-06-02 09:50:00,61.1,61.15,61.02,61.09,27100.0,21.4567,21.4742,21.4286,21.4532,27100.0
2005-06-02 09:55:00,61.09,61.11,61.05,61.06,44800.0,21.4532,21.4602,21.4391,21.4426,44800.0
2005-06-02 10:00:00,61.08,61.21,61.07,61.2,40400.0,21.4497,21.4953,21.4461,21.4918,40400.0
2005-06-02 10:05:00,61.21,61.25,61.12,61.13,32700.0,21.4953,21.5094,21.4637,21.4672,32700.0
2005-06-02 10:10:00,61.14,61.23,61.11,61.23,30500.0,21.4707,21.5023,21.4602,21.5023,30500.0
2005-06-02 10:15:00,61.19,61.24,61.19,61.22,21000.0,21.4883,21.5058,21.4883,21.4988,21000.0
2005-06-02 10:20:00,61.24,61.27,61.22,61.25,10800.0,21.5058,21.5164,21.4988,21.5094,10800.0
2005-06-02 10:25:00,61.26,61.26,61.2,61.22,23000.0,21.5129,21.5129,21.4918,21.4988,23000.0
2005-06-02 10:30:00,61.22,61.25,61.1,61.1,117700.0,21.4988,21.5094,21.4567,21.4567,117700.0
2005-06-02 10:35:00,61.1,61.14,61.01,61.11,89600.0,21.4567,21.4707,21.4251,21.4602,89600.0
2005-06-02 10:40:00,61.12,61.22,61.12,61.2,23400.0,21.4637,21.4988,21.4637,21.4918,23400.0
2005-06-02 10:45:00,61.22,61.38,61.22,61.35,41700.0,21.4988,21.555,21.4988,21.5445,41700.0
2005-06-02 10:50:00,61.36,61.36,61.24,61.31,71000.0,21.548,21.548,21.5058,21.5304,71000.0
2005-06-02 10:55:00,61.31,61.34,61.26,61.33,42700.0,21.5304,21.541,21.5129,21.5374,42700.0
2005-06-02 11:00:00,61.32,61.38,61.31,61.38,69300.0,21.5339,21.555,21.5304,21.555,69300.0
2005-06-02 11:05:00,61.37,61.47,61.32,61.45,55600.0,21.5515,21.5866,21.5339,21.5796,55600.0
2005-06-02 11:10:00,61.45,61.45,61.39,61.39,43500.0,21.5796,21.5796,21.5585,21.5585,43500.0
2005-06-02 11:15:00,61.39,61.41,61.25,61.25,98400.0,21.5585,21.5655,21.5094,21.5094,98400.0
2005-06-02 11:20:00,61.25,61.3,61.24,61.27,50800.0,21.5094,21.5269,21.5058,21.5164,50800.0
2005-06-02 11:25:00,61.25,61.33,61.24,61.33,46700.0,21.5094,21.5374,21.5058,21.5374,46700.0
2005-06-02 11:30:00,61.32,61.34,61.31,61.32,12800.0,21.5339,21.541,21.5304,21.5339,12800.0
2005-06-02 11:35:00,61.31,61.36,61.27,61.27,39000.0,21.5304,21.548,21.5164,21.5164,39000.0
2005-06-02 11:40:00,61.27,61.32,61.25,61.25,16700.0,21.5164,21.5339,21.5094,21.5094,16700.0
2005-06-02 11:45:00,61.26,61.28,61.23,61.25,17200.0,21.5129,21.5199,21.5023,21.5094,17200.0
2005-06-02 11:50:00,61.22,61.23,61.17,61.17,24900.0,21.4988,21.5023,21.4813,21.4813,24900.0
2005-06-02 11:55:00,61.18,61.23,61.17,61.2,11200.0,21.4848,21.5023,21.4813,21.4918,11200.0
2005-06-02 12:00:00,61.19,61.22,61.16,61.17,24300.0,21.4883,21.4988,21.4777,21.4813,24300.0
2005-06-02 12:05:00,61.17,61.17,61.14,61.15,15400.0,21.4813,21.4813,21.4707,21.4742,15400.0
2005-06-02 12:10:00,61.14,61.15,61.13,61.15,22000.0,21.4707,21.4742,21.4672,21.4742,22000.0
2005-06-02 12:15:00,61.15,61.18,61.14,61.18,17900.0,21.4742,21.4848,21.4707,21.4848,17900.0
2005-06-02 12:20:00,61.17,61.2,61.16,61.2,31300.0,21.4813,21.4918,21.4777,21.4918,31300.0
2005-06-02 12:25:00,61.21,61.22,61.19,61.22,8000.0,21.4953,21.4988,21.4883,21.4988,8000.0
2005-06-02 12:30:00,61.23,61.24,61.21,61.23,6800.0,21.5023,21.5058,21.4953,21.5023,6800.0
2005-06-02 12:35:00,61.23,61.23,61.18,61.21,6800.0,21.5023,21.5023,21.4848,21.4953,6800.0
2005-06-02 12:40:00,61.2,61.3,61.17,61.17,16700.0,21.4918,21.5269,21.4813,21.4813,16700.0
2005-06-02 12:45:00,61.18,61.22,61.18,61.19,4400.0,21.4848,21.4988,21.4848,21.4883,4400.0
2005-06-02 12:50:00,61.21,61.23,61.21,61.23,2600.0,21.4953,21.5023,21.4953,21.5023,2600.0
2005-06-02 12:55:00,61.23,61.23,61.2,61.2,6800.0,21.5023,21.5023,21.4918,21.4918,6800.0
2005-06-02 13:00:00,61.23,61.23,61.19,61.2,4700.0,21.5023,21.5023,21.4883,21.4918,4700.0
2005-06-02 13:05:00,61.21,61.23,61.19,61.23,5200.0,21.4953,21.5023,21.4883,21.5023,5200.0
2005-06-02 13:10:00,61.23,61.25,61.21,61.25,4600.0,21.5023,21.5094,21.4953,21.5094,4600.0
2005-06-02 13:15:00,61.26,61.3,61.26,61.28,5300.0,21.5129,21.5269,21.5129,21.5199,5300.0
2005-06-02 13:20:00,61.29,61.3,61.27,61.27,2600.0,21.5234,21.5269,21.5164,21.5164,2600.0
2005-06-02 13:25:00,61.27,61.28,61.26,61.28,3400.0,21.5164,21.5199,21.5129,21.5199,3400.0
2005-06-02 13:30:00,61.26,61.32,61.26,61.31,18600.0,21.5129,21.5339,21.5129,21.5304,18600.0
2005-06-02 13:35:00,61.31,61.36,61.31,61.33,16400.0,21.5304,21.548,21.5304,21.5374,16400.0
2005-06-02 13:40:00,61.33,61.33,61.27,61.29,17500.0,21.5374,21.5374,21.5164,21.5234,17500.0
2005-06-02 13:45:00,61.28,61.3,61.27,61.3,24900.0,21.5199,21.5269,21.5164,21.5269,24900.0
2005-06-02 13:50:00,61.29,61.29,61.25,61.26,10400.0,21.5234,21.5234,21.5094,21.5129,10400.0
2005-06-02 13:55:00,61.29,61.33,61.26,61.31,4300.0,21.5234,21.5374,21.5129,21.5304,4300.0
2005-06-02 14:00:00,61.3,61.31,61.27,61.31,8300.0,21.5269,21.5304,21.5164,21.5304,8300.0
2005-06-02 14:05:00,61.31,61.35,61.31,61.34,10700.0,21.5304,21.5445,21.5304,21.541,10700.0
2005-06-02 14:10:00,61.34,61.35,61.29,61.3,25700.0,21.541,21.5445,21.5234,21.5269,25700.0
2005-06-02 14:15:00,61.3,61.31,61.29,61.3,8700.0,21.5269,21.5304,21.5234,21.5269,8700.0
2005-06-02 14:20:00,61.3,61.31,61.25,61.25,5200.0,21.5269,21.5304,21.5094,21.5094,5200.0
2005-06-02 14:25:00,61.23,61.27,61.23,61.27,7400.0,21.5023,21.5164,21.5023,21.5164,7400.0
2005-06-02 14:30:00,61.27,61.28,61.25,61.28,7700.0,21.5164,21.5199,21.5094,21.5199,7700.0
2005-06-02 14:35:00,61.29,61.29,61.26,61.26,1900.0,21.5234,21.5234,21.5129,21.5129,1900.0
2005-06-02 14:40:00,61.27,61.29,61.25,61.26,9100.0,21.5164,21.5234,21.5094,21.5129,9100.0
2005-06-02 14:45:00,61.27,61.27,61.24,61.25,4800.0,21.5164,21.5164,21.5058,21.5094,4800.0
2005-06-02 14:50:00,61.25,61.27,61.21,61.27,9600.0,21.5094,21.5164,21.4953,21.5164,9600.0
2005-06-02 14:55:00,61.27,61.29,61.26,61.29,9100.0,21.5164,21.5234,21.5129,21.5234,9100.0
2005-06-02 15:00:00,61.28,61.28,61.22,61.26,8800.0,21.5199,21.5199,21.4988,21.5129,8800.0
2005-06-02 15:05:00,61.26,61.27,61.25,61.26,11700.0,21.5129,21.5164,21.5094,21.5129,11700.0
2005-06-02 15:10:00,61.26,61.31,61.25,61.27,38600.0,21.5129,21.5304,21.5094,21.5164,38600.0
2005-06-02 15:15:00,61.29,61.3,61.22,61.22,7800.0,21.5234,21.5269,21.4988,21.4988,7800.0
2005-06-02 15:20:00,61.22,61.28,61.22,61.23,18000.0,21.4988,21.5199,21.4988,21.5023,18000.0
2005-06-02 15:25:00,61.23,61.26,61.21,61.25,37000.0,21.5023,21.5129,21.4953,21.5094,37000.0
2005-06-02 15:30:00,61.25,61.27,61.21,61.22,11700.0,21.5094,21.5164,21.4953,21.4988,11700.0
2005-06-02 15:35:00,61.22,61.28,61.22,61.25,11900.0,21.4988,21.5199,21.4988,21.5094,11900.0
2005-06-02 15:40:00,61.25,61.27,61.25,61.25,16800.0,21.5094,21.5164,21.5094,21.5094,16800.0
2005-06-02 15:45:00,61.26,61.26,61.23,61.23,7600.0,21.5129,21.5129,21.5023,21.5023,7600.0
2005-06-02 15:50:00,61.23,61.23,61.16,61.2,46400.0,21.5023,21.5023,21.4777,21.4918,46400.0
2005-06-02 15:55:00,61.19,61.26,61.19,61.2,45400.0,21.4883,21.5129,21.4883,21.4918,45400.0
2005-06-03 09:30:00,61.01,61.01,60.93,60.96,64100.0,21.4251,21.4251,21.397,21.4075,64100.0
2005-06-03 09:35:00,60.95,61.13,60.92,61.12,58900.0,21.404,21.4672,21.3935,21.4637,58900.0
2005-06-03 09:40:00,61.12,61.13,61.07,61.13,46900.0,21.4637,21.4672,21.4461,21.4672,46900.0
2005-06-03 09:45:00,61.13,61.19,61.09,61.12,60400.0,21.4672,21.4883,21.4532,21.4637,60400.0
2005-06-03 09:50:00,61.12,61.13,61.08,61.09,45900.0,21.4637,21.4672,21.4497,21.4532,45900.0
2005-06-03 09:55:00,61.09,61.11,61.04,61.08,73000.0,21.4532,21.4602,21.4356,21.4497,73000.0
2005-06-03 10:00:00,61.06,61.06,60.97,60.97,64500.0,21.4426,21.4426,21.411,21.411,64500.0
2005-06-03 10:05:00,60.97,61.09,60.95,61.05,53600.0,21.411,21.4532,21.404,21.4391,53600.0
2005-06-03 10:10:00,61.04,61.11,61.03,61.07,22000.0,21.4356,21.4602,21.4321,21.4461,22000.0
2005-06-03 10:15:00,61.06,61.12,61.05,61.07,23700.0,21.4426,21.4637,21.4391,21.4461,23700.0
2005-06-03 10:20:00,61.07,61.07,60.97,60.98,31500.0,21.4461,21.4461,21.411,21.4145,31500.0
2005-06-03 10:25:00,60.97,61.04,60.97,61.01,27800.0,21.411,21.4356,21.411,21.4251,27800.0
2005-06-03 10:30:00,61.02,61.04,61.01,61.03,43600.0,21.4286,21.4356,21.4251,21.4321,43600.0
2005-06-03 10:35:00,61.02,61.05,60.98,60.99,36100.0,21.4286,21.4391,21.4145,21.418,36100.0
2005-06-03 10:40:00,60.99,61.08,60.98,61.05,56500.0,21.418,21.4497,21.4145,21.4391,56500.0
2005-06-03 10:45:00,61.05,61.09,61.04,61.06,28600.0,21.4391,21.4532,21.4356,21.4426,28600.0
2005-06-03 10:50:00,61.07,61.14,61.06,61.11,149300.0,21.4461,21.4707,21.4426,21.4602,149300.0
2005-06-03 10:55:00,61.11,61.15,61.07,61.08,31600.0,21.4602,21.4742,21.4461,21.4497,31600.0
2005-06-03 11:00:00,61.08,61.08,61.02,61.04,18000.0,21.4497,21.4497,21.4286,21.4356,18000.0
2005-06-03 11:05:00,61.03,61.03,60.97,60.97,16500.0,21.4321,21.4321,21.411,21.411,16500.0
2005-06-03 11:10:00,60.97,60.99,60.91,60.94,54000.0,21.411,21.418,21.39,21.4005,54000.0
2005-06-03 11:15:00,60.93,61.04,60.93,61.0,42600.0,21.397,21.4356,21.397,21.4216,42600.0
2005-06-03 11:20:00,61.02,61.08,60.96,60.96,31500.0,21.4286,21.4497,21.4075,21.4075,31500.0
2005-06-03 11:25:00,60.98,61.0,60.96,60.99,18600.0,21.4145,21.4216,21.4075,21.418,18600.0
2005-06-03 11:30:00,60.99,60.99,60.97,60.99,7600.0,21.418,21.418,21.411,21.418,7600.0
2005-06-03 11:35:00,60.98,60.98,60.93,60.94,33800.0,21.4145,21.4145,21.397,21.4005,33800.0
2005-06-03 11:40:00,60.94,60.97,60.94,60.94,21000.0,21.4005,21.411,21.4005,21.4005,21000.0
2005-06-03 11:45:00,60.94,60.94,60.85,60.9,26300.0,21.4005,21.4005,21.3689,21.3864,26300.0
2005-06-03 11:50:00,60.89,60.89,60.81,60.81,56500.0,21.3829,21.3829,21.3548,21.3548,56500.0
2005-06-03 11:55:00,60.81,60.81,60.75,60.75,31600.0,21.3548,21.3548,21.3338,21.3338,31600.0
2005-06-03 12:00:00,60.8,60.81,60.75,60.75,12600.0,21.3513,21.3548,21.3338,21.3338,12600.0
2005-06-03 12:05:00,60.75,60.81,60.73,60.8,19000.0,21.3338,21.3548,21.3267,21.3513,19000.0
2005-06-03 12:10:00,60.83,60.84,60.74,60.76,12900.0,21.3619,21.3654,21.3303,21.3373,12900.0
2005-06-03 12:15:00,60.76,60.81,60.75,60.8,21200.0,21.3373,21.3548,21.3338,21.3513,21200.0
2005-06-03 12:20:00,60.8,60.84,60.8,60.83,7500.0,21.3513,21.3654,21.3513,21.3619,7500.0
2005-06-03 12:25:00,60.83,60.9,60.83,60.86,18200.0,21.3619,21.3864,21.3619,21.3724,18200.0
2005-06-03 12:30:00,60.86,60.91,60.85,60.85,16300.0,21.3724,21.39,21.3689,21.3689,16300.0
2005-06-03 12:35:00,60.86,60.89,60.85,60.89,8000.0,21.3724,21.3829,21.3689,21.3829,8000.0
2005-06-03 12:40:00,60.9,60.93,60.88,60.92,11600.0,21.3864,21.397,21.3794,21.3935,11600.0
2005-06-03 12:45:00,60.93,60.97,60.91,60.91,25700.0,21.397,21.411,21.39,21.39,25700.0
2005-06-03 12:50:00,60.91,60.93,60.91,60.92,18900.0,21.39,21.397,21.39,21.3935,18900.0
2005-06-03 12:55:00,60.92,60.93,60.89,60.9,32000.0,21.3935,21.397,21.3829,21.3864,32000.0
2005-06-03 13:00:00,60.93,60.93,60.92,60.93,20700.0,21.397,21.397,21.3935,21.397,20700.0
2005-06-03 13:05:00,60.93,60.99,60.92,60.98,16400.0,21.397,21.418,21.3935,21.4145,16400.0
2005-06-03 13:10:00,60.99,61.0,60.97,60.99,8900.0,21.418,21.4216,21.411,21.418,8900.0
2005-06-03 13:15:00,60.99,61.0,60.97,60.97,9200.0,21.418,21.4216,21.411,21.411,9200.0
2005-06-03 13:20:00,61.0,61.04,61.0,61.01,10600.0,21.4216,21.4356,21.4216,21.4251,10600.0
2005-06-03 13:25:00,61.02,61.05,60.98,61.01,16000.0,21.4286,21.4391,21.4145,21.4251,16000.0
2005-06-03 13:30:00,61.04,61.04,61.0,61.02,7100.0,21.4356,21.4356,21.4216,21.4286,7100.0
2005-06-03 13:35:00,61.03,61.03,60.98,61.0,28900.0,21.4321,21.4321,21.4145,21.4216,28900.0
2005-06-03 13:40:00,60.97,61.0,60.96,60.99,13500.0,21.411,21.4216,21.4075,21.418,13500.0
2005-06-03 13:45:00,60.99,61.0,60.98,60.99,28800.0,21.418,21.4216,21.4145,21.418,28800.0
2005-06-03 13:50:00,61.0,61.0,60.98,60.98,9000.0,21.4216,21.4216,21.4145,21.4145,9000.0
2005-06-03 13:55:00,60.97,60.99,60.96,60.99,5900.0,21.411,21.418,21.4075,21.418,5900.0
2005-06-03 14:00:00,60.98,60.99,60.95,60.96,15800.0,21.4145,21.418,21.404,21.4075,15800.0
2005-06-03 14:05:00,60.96,61.0,60.96,61.0,14900.0,21.4075,21.4216,21.4075,21.4216,14900.0
2005-06-03 14:10:00,61.0,61.0,60.91,61.0,12700.0,21.4216,21.4216,21.39,21.4216,12700.0
2005-06-03 14:15:00,61.0,61.07,60.99,61.06,78700.0,21.4216,21.4461,21.418,21.4426,78700.0
2005-06-03 14:20:00,61.06,61.07,61.03,61.07,2900.0,21.4426,21.4461,21.4321,21.4461,2900.0
2005-06-03 14:25:00,61.07,61.08,61.0,61.01,14200.0,21.4461,21.4497,21.4216,21.4251,14200.0
2005-06-03 14:30:00,61.02,61.02,60.99,60.99,3300.0,21.4286,21.4286,21.418,21.418,3300.0
2005-06-03 14:35:00,60.99,60.99,60.94,60.97,9100.0,21.418,21.418,21.4005,21.411,9100.0
2005-06-03 14:40:00,60.97,61.0,60.94,61.0,8900.0,21.411,21.4216,21.4005,21.4216,8900.0
2005-06-03 14:45:00,60.99,60.99,60.91,60.93,14400.0,21.418,21.418,21.39,21.397,14400.0
2005-06-03 14:50:00,60.93,60.94,60.85,60.85,8000.0,21.397,21.4005,21.3689,21.3689,8000.0
2005-06-03 14:55:00,60.87,60.96,60.87,60.95,11200.0,21.3759,21.4075,21.3759,21.404,11200.0
2005-06-03 15:00:00,60.93,60.95,60.9,60.93,21700.0,21.397,21.404,21.3864,21.397,21700.0
2005-06-03 15:05:00,60.96,61.0,60.95,61.0,10000.0,21.4075,21.4216,21.404,21.4216,10000.0
2005-06-03 15:10:00,60.98,61.0,60.92,60.92,12100.0,21.4145,21.4216,21.3935,21.3935,12100.0
2005-06-03 15:15:00,60.96,60.98,60.93,60.95,138600.0,21.4075,21.4145,21.397,21.404,138600.0
2005-06-03 15:20:00,60.95,60.98,60.95,60.98,8500.0,21.404,21.4145,21.404,21.4145,8500.0
2005-06-03 15:25:00,60.98,61.0,60.97,60.99,47900.0,21.4145,21.4216,21.411,21.418,47900.0
2005-06-03 15:30:00,60.99,61.0,60.98,61.0,19900.0,21.418,21.4216,21.4145,21.4216,19900.0
2005-06-03 15:35:00,61.0,61.15,61.0,61.15,53300.0,21.4216,21.4742,21.4216,21.4742,53300.0
2005-06-03 15:40:00,61.12,61.24,61.09,61.23,80300.0,21.4637,21.5058,21.4532,21.5023,80300.0
2005-06-03 15:45:00,61.22,61.27,61.21,61.23,60900.0,21.4988,21.5164,21.4953,21.5023,60900.0
2005-06-03 15:50:00,61.23,61.3,61.23,61.27,134200.0,21.5023,21.5269,21.5023,21.5164,134200.0
2005-06-03 15:55:00,61.27,61.32,61.22,61.32,205300.0,21.5164,21.5339,21.4988,21.5339,205300.0
2005-06-06 09:30:00,61.44,61.44,61.44,61.44,700.0,21.5761,21.5761,21.5761,21.5761,700.0
2005-06-06 09:35:00,61.42,61.43,61.35,61.41,94200.0,21.5691,21.5726,21.5445,21.5655,94200.0
2005-06-06 09:40:00,61.42,61.45,61.41,61.41,73900.0,21.5691,21.5796,21.5655,21.5655,73900.0
2005-06-06 09:45:00,61.42,61.43,61.35,61.35,40400.0,21.5691,21.5726,21.5445,21.5445,40400.0
2005-06-06 09:50:00,61.35,61.39,61.32,61.34,26100.0,21.5445,21.5585,21.5339,21.541,26100.0
2005-06-06 09:55:00,61.33,61.37,61.32,61.37,30700.0,21.5374,21.5515,21.5339,21.5515,30700.0
2005-06-06 10:00:00,61.36,61.4,61.35,61.37,38000.0,21.548,21.562,21.5445,21.5515,38000.0
2005-06-06 10:05:00,61.37,61.37,61.28,61.28,38500.0,21.5515,21.5515,21.5199,21.5199,38500.0
2005-06-06 10:10:00,61.26,61.34,61.25,61.34,41200.0,21.5129,21.541,21.5094,21.541,41200.0
2005-06-06 10:15:00,61.33,61.36,61.29,61.35,37900.0,21.5374,21.548,21.5234,21.5445,37900.0
2005-06-06 10:20:00,61.36,61.37,61.28,61.32,35500.0,21.548,21.5515,21.5199,21.5339,35500.0
2005-06-06 10:25:00,61.32,61.32,61.25,61.26,40200.0,21.5339,21.5339,21.5094,21.5129,40200.0
2005-06-06 10:30:00,61.26,61.28,61.2,61.2,58700.0,21.5129,21.5199,21.4918,21.4918,58700.0
2005-06-06 10:35:00,61.21,61.21,61.12,61.14,55200.0,21.4953,21.4953,21.4637,21.4707,55200.0
2005-06-06 10:40:00,61.15,61.24,61.14,61.23,27100.0,21.4742,21.5058,21.4707,21.5023,27100.0
2005-06-06 10:45:00,61.24,61.24,61.21,61.23,32400.0,21.5058,21.5058,21.4953,21.5023,32400.0
2005-06-06 10:50:00,61.23,61.24,61.17,61.17,30900.0,21.5023,21.5058,21.4813,21.4813,30900.0
2005-06-06 10:55:00,61.18,61.2,61.12,61.16,41000.0,21.4848,21.4918,21.4637,21.4777,41000.0
2005-06-06 11:00:00,61.17,61.18,61.13,61.18,47100.0,21.4813,21.4848,21.4672,21.4848,47100.0
2005-06-06 11:05:00,61.19,61.2,61.15,61.15,18400.0,21.4883,21.4918,21.4742,21.4742,18400.0
2005-06-06 11:10:00,61.14,61.17,61.1,61.1,25300.0,21.4707,21.4813,21.4567,21.4567,25300.0
2005-06-06 11:15:00,61.08,61.08,61.04,61.05,19600.0,21.4497,21.4497,21.4356,21.4391,19600.0
2005-06-06 11:20:00,61.03,61.04,61.0,61.02,30200.0,21.4321,21.4356,21.4216,21.4286,30200.0
2005-06-06 11:25:00,61.01,61.08,61.01,61.08,17500.0,21.4251,21.4497,21.4251,21.4497,17500.0
2005-06-06 11:30:00,61.07,61.08,60.96,60.96,48900.0,21.4461,21.4497,21.4075,21.4075,48900.0
2005-06-06 11:35:00,60.96,60.99,60.95,60.96,14400.0,21.4075,21.418,21.404,21.4075,14400.0
2005-06-06 11:40:00,60.97,61.06,60.95,61.04,34700.0,21.411,21.4426,21.404,21.4356,34700.0
2005-06-06 11:45:00,61.05,61.05,61.0,61.01,30300.0,21.4391,21.4391,21.4216,21.4251,30300.0
2005-06-06 11:50:00,61.0,61.04,60.99,61.03,23600.0,21.4216,21.4356,21.418,21.4321,23600.0
2005-06-06 11:55:00,61.03,61.03,60.98,60.99,10300.0,21.4321,21.4321,21.4145,21.418,10300.0
2005-06-06 12:00:00,61.04,61.09,61.03,61.07,17800.0,21.4356,21.4532,21.4321,21.4461,17800.0
2005-06-06 12:05:00,61.08,61.1,61.07,61.09,16300.0,21.4497,21.4567,21.4461,21.4532,16300.0
2005-06-06 12:10:00,61.08,61.08,61.06,61.07,3900.0,21.4497,21.4497,21.4426,21.4461,3900.0
2005-06-06 12:15:00,61.05,61.08,61.03,61.06,6700.0,21.4391,21.4497,21.4321,21.4426,6700.0
2005-06-06 12:20:00,61.07,61.1,61.04,61.05,9100.0,21.4461,21.4567,21.4356,21.4391,9100.0
2005-06-06 12:25:00,61.05,61.07,61.04,61.05,15500.0,21.4391,21.4461,21.4356,21.4391,15500.0
2005-06-06 12:30:00,61.05,61.05,61.03,61.04,7100.0,21.4391,21.4391,21.4321,21.4356,7100.0
2005-06-06 12:35:00,61.04,61.06,61.03,61.06,6300.0,21.4356,21.4426,21.4321,21.4426,6300.0
2005-06-06 12:40:00,61.06,61.06,61.03,61.06,4500.0,21.4426,21.4426,21.4321,21.4426,4500.0
2005-06-06 12:45:00,61.06,61.08,61.05,61.07,6300.0,21.4426,21.4497,21.4391,21.4461,6300.0
2005-06-06 12:50:00,61.06,61.07,61.06,61.06,6700.0,21.4426,21.4461,21.4426,21.4426,6700.0
2005-06-06 12:55:00,61.06,61.07,61.06,61.06,8200.0,21.4426,21.4461,21.4426,21.4426,8200.0
2005-06-06 13:00:00,61.04,61.05,61.01,61.01,12600.0,21.4356,21.4391,21.4251,21.4251,12600.0
2005-06-06 13:05:00,61.01,61.02,61.0,61.0,12600.0,21.4251,21.4286,21.4216,21.4216,12600.0
2005-06-06 13:10:00,61.0,61.01,61.0,61.01,16900.0,21.4216,21.4251,21.4216,21.4251,16900.0
2005-06-06 13:15:00,61.01,61.04,61.01,61.04,11300.0,21.4251,21.4356,21.4251,21.4356,11300.0
2005-06-06 13:20:00,61.03,61.03,60.97,60.98,9500.0,21.4321,21.4321,21.411,21.4145,9500.0
2005-06-06 13:25:00,60.98,61.02,60.98,61.01,13500.0,21.4145,21.4286,21.4145,21.4251,13500.0
2005-06-06 13:30:00,61.02,61.05,61.02,61.02,9100.0,21.4286,21.4391,21.4286,21.4286,9100.0
2005-06-06 13:35:00,61.02,61.02,61.0,61.01,4800.0,21.4286,21.4286,21.4216,21.4251,4800.0
2005-06-06 13:40:00,61.0,61.01,60.96,60.96,18300.0,21.4216,21.4251,21.4075,21.4075,18300.0
2005-06-06 13:45:00,60.96,60.98,60.94,60.98,28100.0,21.4075,21.4145,21.4005,21.4145,28100.0
2005-06-06 13:50:00,60.98,60.98,60.91,60.92,21800.0,21.4145,21.4145,21.39,21.3935,21800.0
2005-06-06 13:55:00,60.9,60.95,60.9,60.95,11600.0,21.3864,21.404,21.3864,21.404,11600.0
2005-06-06 14:00:00,60.94,60.97,60.93,60.97,11900.0,21.4005,21.411,21.397,21.411,11900.0
2005-06-06 14:05:00,60.98,61.06,60.97,61.02,21400.0,21.4145,21.4426,21.411,21.4286,21400.0
2005-06-06 14:10:00,61.03,61.08,61.03,61.08,21700.0,21.4321,21.4497,21.4321,21.4497,21700.0
2005-06-06 14:15:00,61.09,61.11,61.06,61.08,14800.0,21.4532,21.4602,21.4426,21.4497,14800.0
2005-06-06 14:20:00,61.09,61.09,61.07,61.08,12700.0,21.4532,21.4532,21.4461,21.4497,12700.0
2005-06-06 14:25:00,61.07,61.08,61.05,61.05,18300.0,21.4461,21.4497,21.4391,21.4391,18300.0
2005-06-06 14:30:00,61.06,61.11,61.06,61.11,13400.0,21.4426,21.4602,21.4426,21.4602,13400.0
2005-06-06 14:35:00,61.11,61.14,61.11,61.14,17000.0,21.4602,21.4707,21.4602,21.4707,17000.0
2005-06-06 14:40:00,61.13,61.14,61.1,61.13,15100.0,21.4672,21.4707,21.4567,21.4672,15100.0
2005-06-06 14:45:00,61.13,61.13,61.08,61.09,11100.0,21.4672,21.4672,21.4497,21.4532,11100.0
2005-06-06 14:50:00,61.09,61.1,61.07,61.1,7400.0,21.4532,21.4567,21.4461,21.4567,7400.0
2005-06-06 14:55:00,61.09,61.11,61.05,61.08,10400.0,21.4532,21.4602,21.4391,21.4497,10400.0
2005-06-06 15:00:00,61.08,61.09,61.05,61.08,19800.0,21.4497,21.4532,21.4391,21.4497,19800.0
2005-06-06 15:05:00,61.08,61.09,61.05,61.09,20800.0,21.4497,21.4532,21.4391,21.4532,20800.0
2005-06-06 15:10:00,61.1,61.12,61.06,61.12,31900.0,21.4567,21.4637,21.4426,21.4637,31900.0
2005-06-06 15:15:00,61.08,61.15,61.07,61.15,20100.0,21.4497,21.4742,21.4461,21.4742,20100.0
2005-06-06 15:20:00,61.17,61.23,61.13,61.23,60300.0,21.4813,21.5023,21.4672,21.5023,60300.0
2005-06-06 15:25:00,61.23,61.32,61.21,61.32,100800.0,21.5023,21.5339,21.4953,21.5339,100800.0
2005-06-06 15:30:00,61.32,61.32,61.28,61.29,36800.0,21.5339,21.5339,21.5199,21.5234,36800.0
2005-06-06 15:35:00,61.29,61.33,61.29,61.32,69000.0,21.5234,21.5374,21.5234,21.5339,69000.0
2005-06-06 15:40:00,61.32,61.33,61.29,61.29,56700.0,21.5339,21.5374,21.5234,21.5234,56700.0
2005-06-06 15:45:00,61.29,61.31,61.25,61.27,51500.0,21.5234,21.5304,21.5094,21.5164,51500.0
2005-06-06 15:50:00,61.27,61.29,61.27,61.28,51300.0,21.5164,21.5234,21.5164,21.5199,51300.0
2005-06-06 15:55:00,61.28,61.3,61.26,61.3,45600.0,21.5199,21.5269,21.5129,21.5269,45600.0
2005-06-07 09:30:00,61.48,61.48,61.48,61.48,100.0,21.5901,21.5901,21.5901,21.5901,100.0
2005-06-07 09:35:00,61.46,61.47,61.41,61.45,38300.0,21.5831,21.5866,21.5655,21.5796,38300.0
2005-06-07 09:40:00,61.45,61.48,61.42,61.44,35600.0,21.5796,21.5901,21.5691,21.5761,35600.0
2005-06-07 09:45:00,61.43,61.48,61.43,61.46,19900.0,21.5726,21.5901,21.5726,21.5831,19900.0
2005-06-07 09:50:00,61.46,61.54,61.46,61.53,60800.0,21.5831,21.6112,21.5831,21.6077,60800.0
2005-06-07 09:55:00,61.55,61.65,61.51,61.61,56100.0,21.6147,21.6498,21.6007,21.6358,56100.0
2005-06-07 10:00:00,61.6,61.62,61.55,61.56,31200.0,21.6323,21.6393,21.6147,21.6182,31200.0
2005-06-07 10:05:00,61.56,61.6,61.52,61.6,43700.0,21.6182,21.6323,21.6042,21.6323,43700.0
2005-06-07 10:10:00,61.6,61.7,61.59,61.7,40600.0,21.6323,21.6674,21.6288,21.6674,40600.0
2005-06-07 10:15:00,61.66,61.67,61.62,61.64,45800.0,21.6533,21.6568,21.6393,21.6463,45800.0
2005-06-07 10:20:00,61.64,61.65,61.57,61.62,26600.0,21.6463,21.6498,21.6217,21.6393,26600.0
2005-06-07 10:25:00,61.63,61.75,61.62,61.73,32300.0,21.6428,21.6849,21.6393,21.6779,32300.0
2005-06-07 10:30:00,61.73,61.75,61.7,61.7,17100.0,21.6779,21.6849,21.6674,21.6674,17100.0
2005-06-07 10:35:00,61.67,61.68,61.6,61.62,28600.0,21.6568,21.6604,21.6323,21.6393,28600.0
2005-06-07 10:40:00,61.62,61.65,61.59,61.65,17100.0,21.6393,21.6498,21.6288,21.6498,17100.0
2005-06-07 10:45:00,61.64,61.65,61.59,61.62,26600.0,21.6463,21.6498,21.6288,21.6393,26600.0
2005-06-07 10:50:00,61.62,61.62,61.59,61.61,19100.0,21.6393,21.6393,21.6288,21.6358,19100.0
2005-06-07 10:55:00,61.61,61.65,61.61,61.64,18400.0,21.6358,21.6498,21.6358,21.6463,18400.0
2005-06-07 11:00:00,61.64,61.67,61.62,61.65,13600.0,21.6463,21.6568,21.6393,21.6498,13600.0
2005-06-07 11:05:00,61.66,61.69,61.65,61.68,22000.0,21.6533,21.6639,21.6498,21.6604,22000.0
2005-06-07 11:10:00,61.68,61.7,61.65,61.67,20400.0,21.6604,21.6674,21.6498,21.6568,20400.0
2005-06-07 11:15:00,61.67,61.69,61.65,61.65,40800.0,21.6568,21.6639,21.6498,21.6498,40800.0
2005-06-07 11:20:00,61.66,61.69,61.65,61.69,17000.0,21.6533,21.6639,21.6498,21.6639,17000.0
2005-06-07 11:25:00,61.69,61.69,61.66,61.66,6700.0,21.6639,21.6639,21.6533,21.6533,6700.0
2005-06-07 11:30:00,61.68,61.7,61.66,61.66,11700.0,21.6604,21.6674,21.6533,21.6533,11700.0
2005-06-07 11:35:00,61.67,61.74,61.66,61.71,14000.0,21.6568,21.6814,21.6533,21.6709,14000.0
2005-06-07 11:40:00,61.71,61.75,61.71,61.71,13800.0,21.6709,21.6849,21.6709,21.6709,13800.0
2005-06-07 11:45:00,61.71,61.75,61.7,61.74,22800.0,21.6709,21.6849,21.6674,21.6814,22800.0
2005-06-07 11:50:00,61.74,61.78,61.71,61.78,13900.0,21.6814,21.6955,21.6709,21.6955,13900.0
2005-06-07 11:55:00,61.78,61.8,61.75,61.8,23400.0,21.6955,21.7025,21.6849,21.7025,23400.0
2005-06-07 12:00:00,61.79,61.85,61.79,61.8,22800.0,21.699,21.7201,21.699,21.7025,22800.0
2005-06-07 12:05:00,61.8,61.8,61.71,61.74,18500.0,21.7025,21.7025,21.6709,21.6814,18500.0
2005-06-07 12:10:00,61.74,61.74,61.7,61.72,8700.0,21.6814,21.6814,21.6674,21.6744,8700.0
2005-06-07 12:15:00,61.71,61.74,61.7,61.7,15400.0,21.6709,21.6814,21.6674,21.6674,15400.0
2005-06-07 12:20:00,61.7,61.7,61.63,61.63,32400.0,21.6674,21.6674,21.6428,21.6428,32400.0
2005-06-07 12:25:00,61.63,61.68,61.62,61.64,39000.0,21.6428,21.6604,21.6393,21.6463,39000.0
2005-06-07 12:30:00,61.62,61.62,61.58,61.6,24400.0,21.6393,21.6393,21.6252,21.6323,24400.0
2005-06-07 12:35:00,61.6,61.66,61.59,61.64,11700.0,21.6323,21.6533,21.6288,21.6463,11700.0
2005-06-07 12:40:00,61.65,61.68,61.61,61.64,11400.0,21.6498,21.6604,21.6358,21.6463,11400.0
2005-06-07 12:45:00,61.65,61.67,61.62,61.67,23200.0,21.6498,21.6568,21.6393,21.6568,23200.0
2005-06-07 12:50:00,61.66,61.7,61.66,61.68,4300.0,21.6533,21.6674,21.6533,21.6604,4300.0
2005-06-07 12:55:00,61.67,61.79,61.67,61.75,22900.0,21.6568,21.699,21.6568,21.6849,22900.0
2005-06-07 13:00:00,61.75,61.76,61.72,61.75,9400.0,21.6849,21.6885,21.6744,21.6849,9400.0
2005-06-07 13:05:00,61.76,61.76,61.74,61.75,8000.0,21.6885,21.6885,21.6814,21.6849,8000.0
2005-06-07 13:10:00,61.75,61.82,61.75,61.81,17900.0,21.6849,21.7095,21.6849,21.706,17900.0
2005-06-07 13:15:00,61.8,61.81,61.76,61.76,8700.0,21.7025,21.706,21.6885,21.6885,8700.0
2005-06-07 13:20:00,61.76,61.78,61.75,61.77,18600.0,21.6885,21.6955,21.6849,21.692,18600.0
2005-06-07 13:25:00,61.77,61.77,61.73,61.74,7900.0,21.692,21.692,21.6779,21.6814,7900.0
2005-06-07 13:30:00,61.74,61.75,61.7,61.72,15300.0,21.6814,21.6849,21.6674,21.6744,15300.0
2005-06-07 13:35:00,61.74,61.83,61.74,61.83,17200.0,21.6814,21.713,21.6814,21.713,17200.0
2005-06-07 13:40:00,61.82,61.82,61.73,61.73,20000.0,21.7095,21.7095,21.6779,21.6779,20000.0
2005-06-07 13:45:00,61.74,61.76,61.73,61.75,52500.0,21.6814,21.6885,21.6779,21.6849,52500.0
2005-06-07 13:50:00,61.75,61.76,61.73,61.75,40000.0,21.6849,21.6885,21.6779,21.6849,40000.0
2005-06-07 13:55:00,61.74,61.77,61.74,61.76,20500.0,21.6814,21.692,21.6814,21.6885,20500.0
2005-06-07 14:00:00,61.76,61.85,61.76,61.84,14800.0,21.6885,21.7201,21.6885,21.7165,14800.0
2005-06-07 14:05:00,61.84,61.85,61.83,61.84,7500.0,21.7165,21.7201,21.713,21.7165,7500.0
2005-06-07 14:10:00,61.85,61.85,61.79,61.79,43800.0,21.7201,21.7201,21.699,21.699,43800.0
2005-06-07 14:15:00,61.79,61.8,61.73,61.76,100900.0,21.699,21.7025,21.6779,21.6885,100900.0
2005-06-07 14:20:00,61.76,61.77,61.73,61.76,32700.0,21.6885,21.692,21.6779,21.6885,32700.0
2005-06-07 14:25:00,61.75,61.8,61.74,61.77,21900.0,21.6849,21.7025,21.6814,21.692,21900.0
2005-06-07 14:30:00,61.76,61.8,61.74,61.75,45200.0,21.6885,21.7025,21.6814,21.6849,45200.0
2005-06-07 14:35:00,61.74,61.79,61.73,61.79,15800.0,21.6814,21.699,21.6779,21.699,15800.0
2005-06-07 14:40:00,61.79,61.79,61.76,61.77,11600.0,21.699,21.699,21.6885,21.692,11600.0
2005-06-07 14:45:00,61.78,61.78,61.73,61.75,11000.0,21.6955,21.6955,21.6779,21.6849,11000.0
2005-06-07 14:50:00,61.73,61.77,61.73,61.77,10200.0,21.6779,21.692,21.6779,21.692,10200.0
2005-06-07 14:55:00,61.76,61.79,61.75,61.75,11700.0,21.6885,21.699,21.6849,21.6849,11700.0
2005-06-07 15:00:00,61.74,61.76,61.71,61.72,19200.0,21.6814,21.6885,21.6709,21.6744,19200.0
2005-06-07 15:05:00,61.71,61.72,61.67,61.68,23300.0,21.6709,21.6744,21.6568,21.6604,23300.0
2005-06-07 15:10:00,61.67,61.68,61.56,61.56,31500.0,21.6568,21.6604,21.6182,21.6182,31500.0
2005-06-07 15:15:00,61.59,61.61,61.55,61.58,40200.0,21.6288,21.6358,21.6147,21.6252,40200.0
2005-06-07 15:20:00,61.58,61.65,61.57,61.62,27400.0,21.6252,21.6498,21.6217,21.6393,27400.0
2005-06-07 15:25:00,61.62,61.62,61.58,61.59,29100.0,21.6393,21.6393,21.6252,21.6288,29100.0
2005-06-07 15:30:00,61.58,61.59,61.5,61.51,49700.0,21.6252,21.6288,21.5971,21.6007,49700.0
2005-06-07 15:35:00,61.52,61.57,61.51,61.51,17400.0,21.6042,21.6217,21.6007,21.6007,17400.0
2005-06-07 15:40:00,61.52,61.53,61.47,61.48,36500.0,21.6042,21.6077,21.5866,21.5901,36500.0
2005-06-07 15:45:00,61.48,61.48,61.45,61.47,18200.0,21.5901,21.5901,21.5796,21.5866,18200.0
2005-06-07 15:50:00,61.47,61.5,61.43,61.43,30600.0,21.5866,21.5971,21.5726,21.5726,30600.0
2005-06-07 15:55:00,61.42,61.48,61.42,61.48,40500.0,21.5691,21.5901,21.5691,21.5901,40500.0
2005-06-08 09:30:00,61.85,61.85,61.85,61.85,0.0,21.7201,21.7201,21.7201,21.7201,0.0
2005-06-08 09:35:00,61.75,61.81,61.72,61.76,79100.0,21.6849,21.706,21.6744,21.6885,79100.0
2005-06-08 09:40:00,61.75,61.75,61.65,61.67,55500.0,21.6849,21.6849,21.6498,21.6568,55500.0
2005-06-08 09:45:00,61.66,61.69,61.58,61.66,52700.0,21.6533,21.6639,21.6252,21.6533,52700.0
2005-06-08 09:50:00,61.66,61.72,61.65,61.71,24700.0,21.6533,21.6744,21.6498,21.6709,24700.0
2005-06-08 09:55:00,61.74,61.83,61.73,61.83,35500.0,21.6814,21.713,21.6779,21.713,35500.0
2005-06-08 10:00:00,61.82,61.82,61.74,61.74,31900.0,21.7095,21.7095,21.6814,21.6814,31900.0
2005-06-08 10:05:00,61.72,61.76,61.7,61.74,51200.0,21.6744,21.6885,21.6674,21.6814,51200.0
2005-06-08 10:10:00,61.73,61.76,61.73,61.75,37600.0,21.6779,21.6885,21.6779,21.6849,37600.0
2005-06-08 10:15:00,61.74,61.75,61.73,61.75,34700.0,21.6814,21.6849,21.6779,21.6849,34700.0
2005-06-08 10:20:00,61.74,61.75,61.68,61.68,65000.0,21.6814,21.6849,21.6604,21.6604,65000.0
2005-06-08 10:25:00,61.69,61.7,61.67,61.69,23600.0,21.6639,21.6674,21.6568,21.6639,23600.0
2005-06-08 10:30:00,61.7,61.98,61.69,61.96,171200.0,21.6674,21.7657,21.6639,21.7587,171200.0
2005-06-08 10:35:00,61.97,62.07,61.96,61.98,204900.0,21.7622,21.7973,21.7587,21.7657,204900.0
2005-06-08 10:40:00,61.98,62.0,61.95,61.99,47400.0,21.7657,21.7727,21.7552,21.7692,47400.0
2005-06-08 10:45:00,61.99,62.02,61.95,61.95,33800.0,21.7692,21.7798,21.7552,21.7552,33800.0
2005-06-08 10:50:00,61.97,61.98,61.91,61.93,73000.0,21.7622,21.7657,21.7411,21.7482,73000.0
2005-06-08 10:55:00,61.93,61.93,61.9,61.91,26700.0,21.7482,21.7482,21.7376,21.7411,26700.0
2005-06-08 11:00:00,61.91,61.95,61.86,61.86,31000.0,21.7411,21.7552,21.7236,21.7236,31000.0
2005-06-08 11:05:00,61.87,61.95,61.86,61.91,36000.0,21.7271,21.7552,21.7236,21.7411,36000.0
2005-06-08 11:10:00,61.93,61.96,61.87,61.91,25600.0,21.7482,21.7587,21.7271,21.7411,25600.0
2005-06-08 11:15:00,61.9,61.9,61.86,61.88,30100.0,21.7376,21.7376,21.7236,21.7306,30100.0
2005-06-08 11:20:00,61.87,61.91,61.87,61.9,10400.0,21.7271,21.7411,21.7271,21.7376,10400.0
2005-06-08 11:25:00,61.89,62.02,61.89,62.02,30000.0,21.7341,21.7798,21.7341,21.7798,30000.0
2005-06-08 11:30:00,62.02,62.07,62.02,62.05,31700.0,21.7798,21.7973,21.7798,21.7903,31700.0
2005-06-08 11:35:00,62.06,62.06,62.01,62.04,23500.0,21.7938,21.7938,21.7762,21.7868,23500.0
2005-06-08 11:40:00,62.04,62.05,62.01,62.04,23400.0,21.7868,21.7903,21.7762,21.7868,23400.0
2005-06-08 11:45:00,62.08,62.08,62.04,62.05,23700.0,21.8008,21.8008,21.7868,21.7903,23700.0
2005-06-08 11:50:00,62.04,62.09,62.04,62.09,15900.0,21.7868,21.8043,21.7868,21.8043,15900.0
2005-06-08 11:55:00,62.06,62.13,62.06,62.11,23200.0,21.7938,21.8184,21.7938,21.8114,23200.0
2005-06-08 12:00:00,62.1,62.11,62.07,62.07,10000.0,21.8078,21.8114,21.7973,21.7973,10000.0
2005-06-08 12:05:00,62.08,62.08,62.01,62.01,22500.0,21.8008,21.8008,21.7762,21.7762,22500.0
2005-06-08 12:10:00,62.01,62.02,61.95,61.95,9900.0,21.7762,21.7798,21.7552,21.7552,9900.0
2005-06-08 12:15:00,61.94,61.95,61.9,61.9,25200.0,21.7517,21.7552,21.7376,21.7376,25200.0
2005-06-08 12:20:00,61.9,61.91,61.9,61.9,10100.0,21.7376,21.7411,21.7376,21.7376,10100.0
2005-06-08 12:25:00,61.9,61.91,61.84,61.85,20800.0,21.7376,21.7411,21.7165,21.7201,20800.0
2005-06-08 12:30:00,61.85,61.87,61.82,61.85,24000.0,21.7201,21.7271,21.7095,21.7201,24000.0
2005-06-08 12:35:00,61.84,61.86,61.82,61.83,19300.0,21.7165,21.7236,21.7095,21.713,19300.0
2005-06-08 12:40:00,61.83,61.83,61.75,61.77,18000.0,21.713,21.713,21.6849,21.692,18000.0
2005-06-08 12:45:00,61.75,61.86,61.75,61.85,54600.0,21.6849,21.7236,21.6849,21.7201,54600.0
2005-06-08 12:50:00,61.88,61.88,61.76,61.76,33500.0,21.7306,21.7306,21.6885,21.6885,33500.0
2005-06-08 12:55:00,61.75,61.87,61.75,61.86,13300.0,21.6849,21.7271,21.6849,21.7236,13300.0
2005-06-08 13:00:00,61.81,61.87,61.8,61.86,8800.0,21.706,21.7271,21.7025,21.7236,8800.0
2005-06-08 13:05:00,61.86,61.88,61.84,61.86,6400.0,21.7236,21.7306,21.7165,21.7236,6400.0
2005-06-08 13:10:00,61.87,61.87,61.75,61.78,11300.0,21.7271,21.7271,21.6849,21.6955,11300.0
2005-06-08 13:15:00,61.76,61.77,61.73,61.74,7300.0,21.6885,21.692,21.6779,21.6814,7300.0
2005-06-08 13:20:00,61.75,61.75,61.71,61.74,4600.0,21.6849,21.6849,21.6709,21.6814,4600.0
2005-06-08 13:25:00,61.75,61.78,61.74,61.75,11900.0,21.6849,21.6955,21.6814,21.6849,11900.0
2005-06-08 13:30:00,61.75,61.76,61.73,61.75,5400.0,21.6849,21.6885,21.6779,21.6849,5400.0
2005-06-08 13:35:00,61.76,61.83,61.75,61.82,11900.0,21.6885,21.713,21.6849,21.7095,11900.0
2005-06-08 13:40:00,61.8,61.82,61.75,61.76,14900.0,21.7025,21.7095,21.6849,21.6885,14900.0
2005-06-08 13:45:00,61.76,61.76,61.64,61.64,9700.0,21.6885,21.6885,21.6463,21.6463,9700.0
2005-06-08 13:50:00,61.64,61.68,61.6,61.6,17700.0,21.6463,21.6604,21.6323,21.6323,17700.0
2005-06-08 13:55:00,61.59,61.59,61.54,61.56,25000.0,21.6288,21.6288,21.6112,21.6182,25000.0
2005-06-08 14:00:00,61.58,61.58,61.45,61.45,16500.0,21.6252,21.6252,21.5796,21.5796,16500.0
2005-06-08 14:05:00,61.44,61.45,61.42,61.44,12600.0,21.5761,21.5796,21.5691,21.5761,12600.0
2005-06-08 14:10:00,61.45,61.48,61.36,61.4,24100.0,21.5796,21.5901,21.548,21.562,24100.0
2005-06-08 14:15:00,61.44,61.45,61.38,61.39,13100.0,21.5761,21.5796,21.555,21.5585,13100.0
2005-06-08 14:20:00,61.36,61.39,61.34,61.38,21100.0,21.548,21.5585,21.541,21.555,21100.0
2005-06-08 14:25:00,61.37,61.37,61.27,61.27,33800.0,21.5515,21.5515,21.5164,21.5164,33800.0
2005-06-08 14:30:00,61.26,61.28,61.23,61.25,26300.0,21.5129,21.5199,21.5023,21.5094,26300.0
2005-06-08 14:35:00,61.24,61.28,61.23,61.28,9600.0,21.5058,21.5199,21.5023,21.5199,9600.0
2005-06-08 14:40:00,61.29,61.33,61.25,61.3,11600.0,21.5234,21.5374,21.5094,21.5269,11600.0
2005-06-08 14:45:00,61.27,61.29,61.18,61.2,23500.0,21.5164,21.5234,21.4848,21.4918,23500.0
2005-06-08 14:50:00,61.18,61.18,61.11,61.11,24100.0,21.4848,21.4848,21.4602,21.4602,24100.0
2005-06-08 14:55:00,61.1,61.13,61.07,61.13,39500.0,21.4567,21.4672,21.4461,21.4672,39500.0
2005-06-08 15:00:00,61.14,61.14,61.08,61.11,23400.0,21.4707,21.4707,21.4497,21.4602,23400.0
2005-06-08 15:05:00,61.11,61.12,61.1,61.11,34800.0,21.4602,21.4637,21.4567,21.4602,34800.0
2005-06-08 15:10:00,61.1,61.14,61.09,61.12,47100.0,21.4567,21.4707,21.4532,21.4637,47100.0
2005-06-08 15:15:00,61.11,61.12,61.06,61.08,56300.0,21.4602,21.4637,21.4426,21.4497,56300.0
2005-06-08 15:20:00,61.08,61.1,61.07,61.09,40700.0,21.4497,21.4567,21.4461,21.4532,40700.0
2005-06-08 15:25:00,61.09,61.12,61.07,61.12,53800.0,21.4532,21.4637,21.4461,21.4637,53800.0
2005-06-08 15:30:00,61.11,61.14,61.11,61.13,53000.0,21.4602,21.4707,21.4602,21.4672,53000.0
2005-06-08 15:35:00,61.13,61.13,61.1,61.11,40400.0,21.4672,21.4672,21.4567,21.4602,40400.0
2005-06-08 15:40:00,61.11,61.11,61.1,61.11,56600.0,21.4602,21.4602,21.4567,21.4602,56600.0
2005-06-08 15:45:00,61.11,61.12,61.09,61.1,60600.0,21.4602,21.4637,21.4532,21.4567,60600.0
2005-06-08 15:50:00,61.09,61.1,61.08,61.08,78200.0,21.4532,21.4567,21.4497,21.4497,78200.0
2005-06-08 15:55:00,61.09,61.09,61.06,61.06,50700.0,21.4532,21.4532,21.4426,21.4426,50700.0
2005-06-09 09:30:00,61.3,61.3,61.3,61.3,500.0,21.5269,21.5269,21.5269,21.5269,500.0
2005-06-09 09:35:00,61.33,61.35,61.23,61.26,91900.0,21.5374,21.5445,21.5023,21.5129,91900.0
2005-06-09 09:40:00,61.26,61.31,61.24,61.24,65800.0,21.5129,21.5304,21.5058,21.5058,65800.0
2005-06-09 09:45:00,61.24,61.28,61.23,61.24,79300.0,21.5058,21.5199,21.5023,21.5058,79300.0
2005-06-09 09:50:00,61.25,61.3,61.24,61.28,38900.0,21.5094,21.5269,21.5058,21.5199,38900.0
2005-06-09 09:55:00,61.29,61.34,61.28,61.28,71900.0,21.5234,21.541,21.5199,21.5199,71900.0
2005-06-09 10:00:00,61.28,61.39,61.21,61.39,154400.0,21.5199,21.5585,21.4953,21.5585,154400.0
2005-06-09 10:05:00,61.39,61.5,61.36,61.46,62200.0,21.5585,21.5971,21.548,21.5831,62200.0
2005-06-09 10:10:00,61.45,61.45,61.33,61.35,56300.0,21.5796,21.5796,21.5374,21.5445,56300.0
2005-06-09 10:15:00,61.35,61.4,61.32,61.33,40600.0,21.5445,21.562,21.5339,21.5374,40600.0
2005-06-09 10:20:00,61.3,61.34,61.28,61.31,13200.0,21.5269,21.541,21.5199,21.5304,13200.0
2005-06-09 10:25:00,61.31,61.31,61.21,61.21,36700.0,21.5304,21.5304,21.4953,21.4953,36700.0
2005-06-09 10:30:00,61.19,61.23,61.14,61.16,31800.0,21.4883,21.5023,21.4707,21.4777,31800.0
2005-06-09 10:35:00,61.17,61.22,61.16,61.19,14700.0,21.4813,21.4988,21.4777,21.4883,14700.0
2005-06-09 10:40:00,61.21,61.24,61.18,61.2,28300.0,21.4953,21.5058,21.4848,21.4918,28300.0
2005-06-09 10:45:00,61.24,61.29,61.18,61.29,24000.0,21.5058,21.5234,21.4848,21.5234,24000.0
2005-06-09 10:50:00,61.3,61.37,61.28,61.37,23000.0,21.5269,21.5515,21.5199,21.5515,23000.0
2005-06-09 10:55:00,61.38,61.4,61.31,61.35,31100.0,21.555,21.562,21.5304,21.5445,31100.0
2005-06-09 11:00:00,61.35,61.48,61.35,61.42,42500.0,21.5445,21.5901,21.5445,21.5691,42500.0
2005-06-09 11:05:00,61.45,61.61,61.45,61.53,39000.0,21.5796,21.6358,21.5796,21.6077,39000.0
2005-06-09 11:10:00,61.53,61.53,61.46,61.47,33100.0,21.6077,21.6077,21.5831,21.5866,33100.0
2005-06-09 11:15:00,61.46,61.51,61.44,61.47,17200.0,21.5831,21.6007,21.5761,21.5866,17200.0
2005-06-09 11:20:00,61.47,61.47,61.4,61.43,33600.0,21.5866,21.5866,21.562,21.5726,33600.0
2005-06-09 11:25:00,61.41,61.47,61.4,61.46,16100.0,21.5655,21.5866,21.562,21.5831,16100.0
2005-06-09 11:30:00,61.45,61.45,61.37,61.43,13300.0,21.5796,21.5796,21.5515,21.5726,13300.0
2005-06-09 11:35:00,61.43,61.5,61.41,61.5,28000.0,21.5726,21.5971,21.5655,21.5971,28000.0
2005-06-09 11:40:00,61.48,61.64,61.48,61.61,100200.0,21.5901,21.6463,21.5901,21.6358,100200.0
2005-06-09 11:45:00,61.63,61.64,61.58,61.59,21000.0,21.6428,21.6463,21.6252,21.6288,21000.0
2005-06-09 11:50:00,61.62,61.68,61.62,61.68,7800.0,21.6393,21.6604,21.6393,21.6604,7800.0
2005-06-09 11:55:00,61.75,61.77,61.66,61.72,14900.0,21.6849,21.692,21.6533,21.6744,14900.0
2005-06-09 12:00:00,61.72,61.81,61.72,61.79,20900.0,21.6744,21.706,21.6744,21.699,20900.0
2005-06-09 12:05:00,61.78,61.83,61.75,61.76,27400.0,21.6955,21.713,21.6849,21.6885,27400.0
2005-06-09 12:10:00,61.74,61.75,61.71,61.71,11200.0,21.6814,21.6849,21.6709,21.6709,11200.0
2005-06-09 12:15:00,61.71,61.75,61.66,61.7,40000.0,21.6709,21.6849,21.6533,21.6674,40000.0
2005-06-09 12:20:00,61.71,61.71,61.66,61.68,13900.0,21.6709,21.6709,21.6533,21.6604,13900.0
2005-06-09 12:25:00,61.7,61.84,61.7,61.8,39400.0,21.6674,21.7165,21.6674,21.7025,39400.0
2005-06-09 12:30:00,61.81,61.85,61.77,61.85,11700.0,21.706,21.7201,21.692,21.7201,11700.0
2005-06-09 12:35:00,61.86,61.88,61.84,61.85,12000.0,21.7236,21.7306,21.7165,21.7201,12000.0
2005-06-09 12:40:00,61.84,61.85,61.81,61.85,5200.0,21.7165,21.7201,21.706,21.7201,5200.0
2005-06-09 12:45:00,61.83,61.85,61.79,61.82,10400.0,21.713,21.7201,21.699,21.7095,10400.0
2005-06-09 12:50:00,61.81,61.84,61.75,61.84,6000.0,21.706,21.7165,21.6849,21.7165,6000.0
2005-06-09 12:55:00,61.84,61.9,61.83,61.84,12100.0,21.7165,21.7376,21.713,21.7165,12100.0
2005-06-09 13:00:00,61.83,61.9,61.83,61.9,18200.0,21.713,21.7376,21.713,21.7376,18200.0
2005-06-09 13:05:00,61.89,61.95,61.88,61.91,13200.0,21.7341,21.7552,21.7306,21.7411,13200.0
2005-06-09 13:10:00,61.92,61.92,61.82,61.84,13600.0,21.7446,21.7446,21.7095,21.7165,13600.0
2005-06-09 13:15:00,61.89,61.89,61.85,61.85,21900.0,21.7341,21.7341,21.7201,21.7201,21900.0
2005-06-09 13:20:00,61.85,61.85,61.78,61.83,168300.0,21.7201,21.7201,21.6955,21.713,168300.0
2005-06-09 13:25:00,61.82,61.85,61.8,61.82,15500.0,21.7095,21.7201,21.7025,21.7095,15500.0
2005-06-09 13:30:00,61.83,61.86,61.83,61.84,19700.0,21.713,21.7236,21.713,21.7165,19700.0
2005-06-09 13:35:00,61.87,61.88,61.85,61.86,28000.0,21.7271,21.7306,21.7201,21.7236,28000.0
2005-06-09 13:40:00,61.85,61.89,61.84,61.88,17800.0,21.7201,21.7341,21.7165,21.7306,17800.0
2005-06-09 13:45:00,61.88,61.95,61.88,61.95,12800.0,21.7306,21.7552,21.7306,21.7552,12800.0
2005-06-09 13:50:00,61.94,61.99,61.9,61.99,35700.0,21.7517,21.7692,21.7376,21.7692,35700.0
2005-06-09 13:55:00,61.98,62.07,61.98,62.01,29300.0,21.7657,21.7973,21.7657,21.7762,29300.0
2005-06-09 14:00:00,62.02,62.09,62.0,62.02,22300.0,21.7798,21.8043,21.7727,21.7798,22300.0
2005-06-09 14:05:00,62.05,62.09,62.05,62.05,12100.0,21.7903,21.8043,21.7903,21.7903,12100.0
2005-06-09 14:10:00,62.06,62.09,62.03,62.04,14000.0,21.7938,21.8043,21.7833,21.7868,14000.0
2005-06-09 14:15:00,62.07,62.1,62.03,62.06,17000.0,21.7973,21.8078,21.7833,21.7938,17000.0
2005-06-09 14:20:00,62.06,62.06,61.96,61.96,16900.0,21.7938,21.7938,21.7587,21.7587,16900.0
2005-06-09 14:25:00,61.96,62.0,61.96,61.96,9400.0,21.7587,21.7727,21.7587,21.7587,9400.0
2005-06-09 14:30:00,61.97,62.0,61.94,62.0,37500.0,21.7622,21.7727,21.7517,21.7727,37500.0
2005-06-09 14:35:00,62.0,62.05,61.97,62.03,30700.0,21.7727,21.7903,21.7622,21.7833,30700.0
2005-06-09 14:40:00,62.03,62.08,62.02,62.07,23400.0,21.7833,21.8008,21.7798,21.7973,23400.0
2005-06-09 14:45:00,62.07,62.13,62.05,62.08,46100.0,21.7973,21.8184,21.7903,21.8008,46100.0
2005-06-09 14:50:00,62.08,62.13,62.05,62.07,30100.0,21.8008,21.8184,21.7903,21.7973,30100.0
2005-06-09 14:55:00,62.06,62.17,62.05,62.15,26100.0,21.7938,21.8324,21.7903,21.8254,26100.0
2005-06-09 15:00:00,62.14,62.18,62.12,62.18,44400.0,21.8219,21.8359,21.8149,21.8359,44400.0
2005-06-09 15:05:00,62.18,62.24,62.16,62.18,82400.0,21.8359,21.857,21.8289,21.8359,82400.0
2005-06-09 15:10:00,62.16,62.2,62.16,62.2,38300.0,21.8289,21.843,21.8289,21.843,38300.0
2005-06-09 15:15:00,62.19,62.26,62.17,62.22,73300.0,21.8395,21.864,21.8324,21.85,73300.0
2005-06-09 15:20:00,62.2,62.23,62.15,62.17,37100.0,21.843,21.8535,21.8254,21.8324,37100.0
2005-06-09 15:25:00,62.17,62.18,62.14,62.18,51800.0,21.8324,21.8359,21.8219,21.8359,51800.0
2005-06-09 15:30:00,62.17,62.19,62.14,62.15,36900.0,21.8324,21.8395,21.8219,21.8254,36900.0
2005-06-09 15:35:00,62.16,62.17,62.13,62.14,21700.0,21.8289,21.8324,21.8184,21.8219,21700.0
2005-06-09 15:40:00,62.15,62.19,62.11,62.12,33100.0,21.8254,21.8395,21.8114,21.8149,33100.0
2005-06-09 15:45:00,62.12,62.12,62.0,62.07,57400.0,21.8149,21.8149,21.7727,21.7973,57400.0
2005-06-09 15:50:00,62.06,62.14,61.97,62.13,133500.0,21.7938,21.8219,21.7622,21.8184,133500.0
2005-06-09 15:55:00,62.13,62.18,62.11,62.14,90100.0,21.8184,21.8359,21.8114,21.8219,90100.0
2005-06-10 09:30:00,62.71,62.71,62.55,62.57,178500.0,22.0221,22.0221,21.9659,21.9729,178500.0
2005-06-10 09:35:00,62.55,62.57,62.4,62.51,44900.0,21.9659,21.9729,21.9132,21.9518,44900.0
2005-06-10 09:40:00,62.51,62.55,62.46,62.54,40000.0,21.9518,21.9659,21.9343,21.9624,40000.0
2005-06-10 09:45:00,62.54,62.57,62.39,62.39,74900.0,21.9624,21.9729,21.9097,21.9097,74900.0
2005-06-10 09:50:00,62.39,62.43,62.38,62.38,49100.0,21.9097,21.9237,21.9062,21.9062,49100.0
2005-06-10 09:55:00,62.38,62.38,62.27,62.29,37800.0,21.9062,21.9062,21.8675,21.8746,37800.0
2005-06-10 10:00:00,62.28,62.3,62.19,62.19,22300.0,21.8711,21.8781,21.8395,21.8395,22300.0
2005-06-10 10:05:00,62.19,62.3,62.19,62.25,48900.0,21.8395,21.8781,21.8395,21.8605,48900.0
2005-06-10 10:10:00,62.24,62.25,62.09,62.17,75000.0,21.857,21.8605,21.8043,21.8324,75000.0
2005-06-10 10:15:00,62.16,62.18,62.08,62.08,83600.0,21.8289,21.8359,21.8008,21.8008,83600.0
2005-06-10 10:20:00,62.08,62.09,61.97,61.99,48100.0,21.8008,21.8043,21.7622,21.7692,48100.0
2005-06-10 10:25:00,62.0,62.09,61.98,62.08,25600.0,21.7727,21.8043,21.7657,21.8008,25600.0
2005-06-10 10:30:00,62.07,62.07,61.97,62.02,31100.0,21.7973,21.7973,21.7622,21.7798,31100.0
2005-06-10 10:35:00,62.02,62.08,61.98,62.08,29500.0,21.7798,21.8008,21.7657,21.8008,29500.0
2005-06-10 10:40:00,62.08,62.12,62.06,62.09,33400.0,21.8008,21.8149,21.7938,21.8043,33400.0
2005-06-10 10:45:00,62.09,62.11,62.02,62.05,28000.0,21.8043,21.8114,21.7798,21.7903,28000.0
2005-06-10 10:50:00,62.05,62.13,62.05,62.11,45400.0,21.7903,21.8184,21.7903,21.8114,45400.0
2005-06-10 10:55:00,62.11,62.22,62.09,62.22,73100.0,21.8114,21.85,21.8043,21.85,73100.0
2005-06-10 11:00:00,62.22,62.3,62.17,62.19,47000.0,21.85,21.8781,21.8324,21.8395,47000.0
2005-06-10 11:05:00,62.18,62.23,62.11,62.12,23800.0,21.8359,21.8535,21.8114,21.8149,23800.0
2005-06-10 11:10:00,62.11,62.11,62.06,62.11,36100.0,21.8114,21.8114,21.7938,21.8114,36100.0
2005-06-10 11:15:00,62.11,62.16,62.1,62.15,24800.0,21.8114,21.8289,21.8078,21.8254,24800.0
2005-06-10 11:20:00,62.12,62.28,62.12,62.26,27200.0,21.8149,21.8711,21.8149,21.864,27200.0
2005-06-10 11:25:00,62.26,62.28,62.19,62.27,39300.0,21.864,21.8711,21.8395,21.8675,39300.0
2005-06-10 11:30:00,62.27,62.3,62.24,62.3,32300.0,21.8675,21.8781,21.857,21.8781,32300.0
2005-06-10 11:35:00,62.3,62.3,62.18,62.18,20600.0,21.8781,21.8781,21.8359,21.8359,20600.0
2005-06-10 11:40:00,62.19,62.3,62.17,62.18,13500.0,21.8395,21.8781,21.8324,21.8359,13500.0
2005-06-10 11:45:00,62.17,62.18,62.12,62.16,19200.0,21.8324,21.8359,21.8149,21.8289,19200.0
2005-06-10 11:50:00,62.16,62.19,62.12,62.15,30000.0,21.8289,21.8395,21.8149,21.8254,30000.0
2005-06-10 11:55:00,62.13,62.18,62.07,62.14,17000.0,21.8184,21.8359,21.7973,21.8219,17000.0
2005-06-10 12:00:00,62.13,62.17,62.1,62.1,11000.0,21.8184,21.8324,21.8078,21.8078,11000.0
2005-06-10 12:05:00,62.12,62.15,62.05,62.06,17600.0,21.8149,21.8254,21.7903,21.7938,17600.0
2005-06-10 12:10:00,62.06,62.09,62.0,62.05,20100.0,21.7938,21.8043,21.7727,21.7903,20100.0
2005-06-10 12:15:00,62.06,62.06,61.96,62.01,17500.0,21.7938,21.7938,21.7587,21.7762,17500.0
2005-06-10 12:20:00,62.01,62.01,61.91,61.95,17600.0,21.7762,21.7762,21.7411,21.7552,17600.0
2005-06-10 12:25:00,61.96,62.0,61.95,62.0,6200.0,21.7587,21.7727,21.7552,21.7727,6200.0
2005-06-10 12:30:00,62.0,62.0,61.95,62.0,17700.0,21.7727,21.7727,21.7552,21.7727,17700.0
2005-06-10 12:35:00,62.0,62.02,62.0,62.02,5000.0,21.7727,21.7798,21.7727,21.7798,5000.0
2005-06-10 12:40:00,62.02,62.02,61.94,62.02,7700.0,21.7798,21.7798,21.7517,21.7798,7700.0
2005-06-10 12:45:00,62.02,62.07,62.02,62.04,8800.0,21.7798,21.7973,21.7798,21.7868,8800.0
2005-06-10 12:50:00,62.04,62.07,62.01,62.03,6600.0,21.7868,21.7973,21.7762,21.7833,6600.0
2005-06-10 12:55:00,62.03,62.08,62.0,62.04,4300.0,21.7833,21.8008,21.7727,21.7868,4300.0
2005-06-10 13:00:00,62.05,62.05,61.95,61.98,10000.0,21.7903,21.7903,21.7552,21.7657,10000.0
2005-06-10 13:05:00,61.98,62.04,61.96,62.03,10000.0,21.7657,21.7868,21.7587,21.7833,10000.0
2005-06-10 13:10:00,62.03,62.07,62.02,62.07,11400.0,21.7833,21.7973,21.7798,21.7973,11400.0
2005-06-10 13:15:00,62.07,62.11,62.04,62.06,10800.0,21.7973,21.8114,21.7868,21.7938,10800.0
2005-06-10 13:20:00,62.06,62.06,62.01,62.01,12500.0,21.7938,21.7938,21.7762,21.7762,12500.0
2005-06-10 13:25:00,62.01,62.02,61.97,62.0,12000.0,21.7762,21.7798,21.7622,21.7727,12000.0
2005-06-10 13:30:00,61.97,61.99,61.94,61.96,5100.0,21.7622,21.7692,21.7517,21.7587,5100.0
2005-06-10 13:35:00,61.99,62.07,61.99,62.07,13200.0,21.7692,21.7973,21.7692,21.7973,13200.0
2005-06-10 13:40:00,62.07,62.12,62.07,62.12,28300.0,21.7973,21.8149,21.7973,21.8149,28300.0
2005-06-10 13:45:00,62.13,62.13,62.08,62.12,3100.0,21.8184,21.8184,21.8008,21.8149,3100.0
2005-06-10 13:50:00,62.14,62.15,62.08,62.08,13000.0,21.8219,21.8254,21.8008,21.8008,13000.0
2005-06-10 13:55:00,62.1,62.11,62.07,62.07,7000.0,21.8078,21.8114,21.7973,21.7973,7000.0
2005-06-10 14:00:00,62.04,62.07,62.03,62.04,6300.0,21.7868,21.7973,21.7833,21.7868,6300.0
2005-06-10 14:05:00,62.04,62.04,61.97,62.0,9300.0,21.7868,21.7868,21.7622,21.7727,9300.0
2005-06-10 14:10:00,61.98,62.03,61.95,61.98,5300.0,21.7657,21.7833,21.7552,21.7657,5300.0
2005-06-10 14:15:00,61.96,61.98,61.96,61.98,6400.0,21.7587,21.7657,21.7587,21.7657,6400.0
2005-06-10 14:20:00,61.97,61.99,61.95,61.95,18100.0,21.7622,21.7692,21.7552,21.7552,18100.0
2005-06-10 14:25:00,61.95,61.96,61.88,61.88,14400.0,21.7552,21.7587,21.7306,21.7306,14400.0
2005-06-10 14:30:00,61.89,61.9,61.86,61.87,11600.0,21.7341,21.7376,21.7236,21.7271,11600.0
2005-06-10 14:35:00,61.87,61.87,61.82,61.82,9600.0,21.7271,21.7271,21.7095,21.7095,9600.0
2005-06-10 14:40:00,61.83,61.84,61.8,61.81,15400.0,21.713,21.7165,21.7025,21.706,15400.0
2005-06-10 14:45:00,61.81,61.81,61.71,61.72,29400.0,21.706,21.706,21.6709,21.6744,29400.0
2005-06-10 14:50:00,61.71,61.8,61.7,61.8,20300.0,21.6709,21.7025,21.6674,21.7025,20300.0
2005-06-10 14:55:00,61.79,61.81,61.75,61.8,14800.0,21.699,21.706,21.6849,21.7025,14800.0
2005-06-10 15:00:00,61.8,61.92,61.8,61.9,42900.0,21.7025,21.7446,21.7025,21.7376,42900.0
2005-06-10 15:05:00,61.87,61.9,61.86,61.89,47100.0,21.7271,21.7376,21.7236,21.7341,47100.0
2005-06-10 15:10:00,61.88,61.96,61.88,61.92,62100.0,21.7306,21.7587,21.7306,21.7446,62100.0
2005-06-10 15:15:00,61.94,61.97,61.94,61.97,20500.0,21.7517,21.7622,21.7517,21.7622,20500.0
2005-06-10 15:20:00,61.98,62.03,61.96,62.01,17900.0,21.7657,21.7833,21.7587,21.7762,17900.0
2005-06-10 15:25:00,62.03,62.07,62.01,62.07,28400.0,21.7833,21.7973,21.7762,21.7973,28400.0
2005-06-10 15:30:00,62.07,62.08,62.02,62.06,13300.0,21.7973,21.8008,21.7798,21.7938,13300.0
2005-06-10 15:35:00,62.06,62.1,62.04,62.1,23800.0,21.7938,21.8078,21.7868,21.8078,23800.0
2005-06-10 15:40:00,62.1,62.12,62.09,62.1,18800.0,21.8078,21.8149,21.8043,21.8078,18800.0
2005-06-10 15:45:00,62.09,62.12,62.07,62.09,14100.0,21.8043,21.8149,21.7973,21.8043,14100.0
2005-06-10 15:50:00,62.1,62.1,62.08,62.09,12400.0,21.8078,21.8078,21.8008,21.8043,12400.0
2005-06-10 15:55:00,62.09,62.14,62.09,62.13,25700.0,21.8043,21.8219,21.8043,21.8184,25700.0
2005-06-13 09:30:00,61.9,61.9,61.9,61.9,0.0,21.7376,21.7376,21.7376,21.7376,0.0
2005-06-13 09:35:00,61.96,61.97,61.89,61.89,44200.0,21.7587,21.7622,21.7341,21.7341,44200.0
2005-06-13 09:40:00,61.89,61.91,61.86,61.87,37600.0,21.7341,21.7411,21.7236,21.7271,37600.0
2005-06-13 09:45:00,61.88,61.88,61.79,61.8,20300.0,21.7306,21.7306,21.699,21.7025,20300.0
2005-06-13 09:50:00,61.8,61.87,61.78,61.84,41200.0,21.7025,21.7271,21.6955,21.7165,41200.0
2005-06-13 09:55:00,61.85,61.85,61.75,61.77,12100.0,21.7201,21.7201,21.6849,21.692,12100.0
2005-06-13 10:00:00,61.76,61.78,61.72,61.72,28000.0,21.6885,21.6955,21.6744,21.6744,28000.0
2005-06-13 10:05:00,61.72,61.77,61.7,61.74,51000.0,21.6744,21.692,21.6674,21.6814,51000.0
2005-06-13 10:10:00,61.74,61.83,61.74,61.81,34800.0,21.6814,21.713,21.6814,21.706,34800.0
2005-06-13 10:15:00,61.8,61.84,61.75,61.83,21500.0,21.7025,21.7165,21.6849,21.713,21500.0
2005-06-13 10:20:00,61.84,61.98,61.84,61.98,101300.0,21.7165,21.7657,21.7165,21.7657,101300.0
2005-06-13 10:25:00,61.99,62.01,61.92,61.99,55800.0,21.7692,21.7762,21.7446,21.7692,55800.0
2005-06-13 10:30:00,62.0,62.11,62.0,62.05,39600.0,21.7727,21.8114,21.7727,21.7903,39600.0
2005-06-13 10:35:00,62.04,62.14,62.03,62.14,35300.0,21.7868,21.8219,21.7833,21.8219,35300.0
2005-06-13 10:40:00,62.15,62.27,62.15,62.2,60100.0,21.8254,21.8675,21.8254,21.843,60100.0
2005-06-13 10:45:00,62.19,62.36,62.19,62.35,49200.0,21.8395,21.8992,21.8395,21.8956,49200.0
2005-06-13 10:50:00,62.36,62.46,62.33,62.4,77100.0,21.8992,21.9343,21.8886,21.9132,77100.0
2005-06-13 10:55:00,62.4,62.4,62.31,62.39,35400.0,21.9132,21.9132,21.8816,21.9097,35400.0
2005-06-13 11:00:00,62.4,62.47,62.36,62.41,55900.0,21.9132,21.9378,21.8992,21.9167,55900.0
2005-06-13 11:05:00,62.41,62.52,62.41,62.51,35800.0,21.9167,21.9553,21.9167,21.9518,35800.0
2005-06-13 11:10:00,62.51,62.52,62.34,62.34,54400.0,21.9518,21.9553,21.8921,21.8921,54400.0
2005-06-13 11:15:00,62.35,62.39,62.25,62.31,37400.0,21.8956,21.9097,21.8605,21.8816,37400.0
2005-06-13 11:20:00,62.3,62.37,62.27,62.37,20100.0,21.8781,21.9027,21.8675,21.9027,20100.0
2005-06-13 11:25:00,62.33,62.4,62.32,62.38,19900.0,21.8886,21.9132,21.8851,21.9062,19900.0
2005-06-13 11:30:00,62.39,62.46,62.38,62.4,44800.0,21.9097,21.9343,21.9062,21.9132,44800.0
2005-06-13 11:35:00,62.41,62.44,62.32,62.33,15600.0,21.9167,21.9272,21.8851,21.8886,15600.0
2005-06-13 11:40:00,62.33,62.34,62.21,62.21,26600.0,21.8886,21.8921,21.8465,21.8465,26600.0
2005-06-13 11:45:00,62.22,62.3,62.17,62.27,22000.0,21.85,21.8781,21.8324,21.8675,22000.0
2005-06-13 11:50:00,62.27,62.34,62.26,62.31,12500.0,21.8675,21.8921,21.864,21.8816,12500.0
2005-06-13 11:55:00,62.33,62.36,62.3,62.34,17700.0,21.8886,21.8992,21.8781,21.8921,17700.0
2005-06-13 12:00:00,62.34,62.37,62.33,62.35,11600.0,21.8921,21.9027,21.8886,21.8956,11600.0
2005-06-13 12:05:00,62.36,62.37,62.33,62.33,5000.0,21.8992,21.9027,21.8886,21.8886,5000.0
2005-06-13 12:10:00,62.35,62.35,62.31,62.31,4600.0,21.8956,21.8956,21.8816,21.8816,4600.0
2005-06-13 12:15:00,62.32,62.34,62.3,62.34,12200.0,21.8851,21.8921,21.8781,21.8921,12200.0
2005-06-13 12:20:00,62.36,62.36,62.33,62.35,3100.0,21.8992,21.8992,21.8886,21.8956,3100.0
2005-06-13 12:25:00,62.36,62.38,62.35,62.38,20100.0,21.8992,21.9062,21.8956,21.9062,20100.0
2005-06-13 12:30:00,62.39,62.46,62.39,62.44,4000.0,21.9097,21.9343,21.9097,21.9272,4000.0
2005-06-13 12:35:00,62.44,62.44,62.39,62.39,4900.0,21.9272,21.9272,21.9097,21.9097,4900.0
2005-06-13 12:40:00,62.38,62.39,62.35,62.39,8200.0,21.9062,21.9097,21.8956,21.9097,8200.0
2005-06-13 12:45:00,62.4,62.41,62.36,62.36,8700.0,21.9132,21.9167,21.8992,21.8992,8700.0
2005-06-13 12:50:00,62.38,62.43,62.34,62.42,12800.0,21.9062,21.9237,21.8921,21.9202,12800.0
2005-06-13 12:55:00,62.42,62.46,62.42,62.42,8300.0,21.9202,21.9343,21.9202,21.9202,8300.0
2005-06-13 13:00:00,62.4,62.43,62.4,62.42,4100.0,21.9132,21.9237,21.9132,21.9202,4100.0
2005-06-13 13:05:00,62.45,62.5,62.45,62.48,23100.0,21.9308,21.9483,21.9308,21.9413,23100.0
2005-06-13 13:10:00,62.49,62.5,62.47,62.47,17200.0,21.9448,21.9483,21.9378,21.9378,17200.0
2005-06-13 13:15:00,62.49,62.49,62.41,62.44,9500.0,21.9448,21.9448,21.9167,21.9272,9500.0
2005-06-13 13:20:00,62.43,62.47,62.43,62.45,6300.0,21.9237,21.9378,21.9237,21.9308,6300.0
2005-06-13 13:25:00,62.44,62.48,62.44,62.46,4600.0,21.9272,21.9413,21.9272,21.9343,4600.0
2005-06-13 13:30:00,62.46,62.54,62.45,62.53,25500.0,21.9343,21.9624,21.9308,21.9589,25500.0
2005-06-13 13:35:00,62.52,62.53,62.47,62.53,6200.0,21.9553,21.9589,21.9378,21.9589,6200.0
2005-06-13 13:40:00,62.53,62.56,62.48,62.5,16500.0,21.9589,21.9694,21.9413,21.9483,16500.0
2005-06-13 13:45:00,62.55,62.58,62.55,62.56,16600.0,21.9659,21.9764,21.9659,21.9694,16600.0
2005-06-13 13:50:00,62.56,62.6,62.53,62.57,34600.0,21.9694,21.9834,21.9589,21.9729,34600.0
2005-06-13 13:55:00,62.55,62.55,62.46,62.5,21500.0,21.9659,21.9659,21.9343,21.9483,21500.0
2005-06-13 14:00:00,62.5,62.53,62.45,62.47,12500.0,21.9483,21.9589,21.9308,21.9378,12500.0
2005-06-13 14:05:00,62.47,62.58,62.47,62.56,21600.0,21.9378,21.9764,21.9378,21.9694,21600.0
2005-06-13 14:10:00,62.56,62.61,62.52,62.52,27300.0,21.9694,21.9869,21.9553,21.9553,27300.0
2005-06-13 14:15:00,62.53,62.65,62.53,62.62,28700.0,21.9589,22.001,21.9589,21.9905,28700.0
2005-06-13 14:20:00,62.63,62.7,62.57,62.64,49400.0,21.994,22.0186,21.9729,21.9975,49400.0
2005-06-13 14:25:00,62.65,62.66,62.54,62.59,17100.0,22.001,22.0045,21.9624,21.9799,17100.0
2005-06-13 14:30:00,62.58,62.62,62.51,62.59,19600.0,21.9764,21.9905,21.9518,21.9799,19600.0
2005-06-13 14:35:00,62.6,62.64,62.54,62.54,36200.0,21.9834,21.9975,21.9624,21.9624,36200.0
2005-06-13 14:40:00,62.55,62.59,62.5,62.56,13600.0,21.9659,21.9799,21.9483,21.9694,13600.0
2005-06-13 14:45:00,62.55,62.6,62.53,62.54,16600.0,21.9659,21.9834,21.9589,21.9624,16600.0
2005-06-13 14:50:00,62.55,62.68,62.55,62.63,21800.0,21.9659,22.0115,21.9659,21.994,21800.0
2005-06-13 14:55:00,62.63,62.65,62.57,62.57,14000.0,21.994,22.001,21.9729,21.9729,14000.0
2005-06-13 15:00:00,62.6,62.64,62.59,62.59,17800.0,21.9834,21.9975,21.9799,21.9799,17800.0
2005-06-13 15:05:00,62.59,62.63,62.55,62.62,20800.0,21.9799,21.994,21.9659,21.9905,20800.0
2005-06-13 15:10:00,62.62,62.62,62.52,62.54,22100.0,21.9905,21.9905,21.9553,21.9624,22100.0
2005-06-13 15:15:00,62.57,62.58,62.4,62.4,46200.0,21.9729,21.9764,21.9132,21.9132,46200.0
2005-06-13 15:20:00,62.4,62.52,62.39,62.5,61600.0,21.9132,21.9553,21.9097,21.9483,61600.0
2005-06-13 15:25:00,62.49,62.49,62.44,62.46,13200.0,21.9448,21.9448,21.9272,21.9343,13200.0
2005-06-13 15:30:00,62.46,62.46,62.4,62.43,33300.0,21.9343,21.9343,21.9132,21.9237,33300.0
2005-06-13 15:35:00,62.43,62.47,62.39,62.39,30700.0,21.9237,21.9378,21.9097,21.9097,30700.0
2005-06-13 15:40:00,62.39,62.44,62.39,62.4,60700.0,21.9097,21.9272,21.9097,21.9132,60700.0
2005-06-13 15:45:00,62.41,62.41,62.39,62.39,46900.0,21.9167,21.9167,21.9097,21.9097,46900.0
2005-06-13 15:50:00,62.4,62.43,62.4,62.42,67100.0,21.9132,21.9237,21.9132,21.9202,67100.0
2005-06-13 15:55:00,62.44,62.44,62.36,62.36,114200.0,21.9272,21.9272,21.8992,21.8992,114200.0
2005-06-14 09:30:00,62.51,62.6,62.49,62.49,64100.0,21.9518,21.9834,21.9448,21.9448,64100.0
2005-06-14 09:35:00,62.49,62.64,62.46,62.57,41000.0,21.9448,21.9975,21.9343,21.9729,41000.0
2005-06-14 09:40:00,62.58,62.6,62.55,62.59,40100.0,21.9764,21.9834,21.9659,21.9799,40100.0
2005-06-14 09:45:00,62.59,62.65,62.59,62.61,33200.0,21.9799,22.001,21.9799,21.9869,33200.0
2005-06-14 09:50:00,62.59,62.61,62.51,62.52,46300.0,21.9799,21.9869,21.9518,21.9553,46300.0
2005-06-14 09:55:00,62.51,62.59,62.46,62.58,43800.0,21.9518,21.9799,21.9343,21.9764,43800.0
2005-06-14 10:00:00,62.58,62.6,62.55,62.6,18600.0,21.9764,21.9834,21.9659,21.9834,18600.0
2005-06-14 10:05:00,62.59,62.62,62.57,62.59,50900.0,21.9799,21.9905,21.9729,21.9799,50900.0
2005-06-14 10:10:00,62.58,62.68,62.58,62.68,47000.0,21.9764,22.0115,21.9764,22.0115,47000.0
2005-06-14 10:15:00,62.7,62.71,62.62,62.62,24500.0,22.0186,22.0221,21.9905,21.9905,24500.0
2005-06-14 10:20:00,62.62,62.64,62.55,62.59,33300.0,21.9905,21.9975,21.9659,21.9799,33300.0
2005-06-14 10:25:00,62.59,62.6,62.55,62.58,43300.0,21.9799,21.9834,21.9659,21.9764,43300.0
2005-06-14 10:30:00,62.58,62.6,62.58,62.6,25200.0,21.9764,21.9834,21.9764,21.9834,25200.0
2005-06-14 10:35:00,62.59,62.6,62.5,62.52,13800.0,21.9799,21.9834,21.9483,21.9553,13800.0
2005-06-14 10:40:00,62.51,62.55,62.48,62.49,44100.0,21.9518,21.9659,21.9413,21.9448,44100.0
2005-06-14 10:45:00,62.49,62.54,62.48,62.52,27800.0,21.9448,21.9624,21.9413,21.9553,27800.0
2005-06-14 10:50:00,62.53,62.63,62.53,62.58,24100.0,21.9589,21.994,21.9589,21.9764,24100.0
2005-06-14 10:55:00,62.59,62.62,62.56,62.59,26100.0,21.9799,21.9905,21.9694,21.9799,26100.0
2005-06-14 11:00:00,62.59,62.59,62.54,62.54,6500.0,21.9799,21.9799,21.9624,21.9624,6500.0
2005-06-14 11:05:00,62.52,62.57,62.5,62.56,12800.0,21.9553,21.9729,21.9483,21.9694,12800.0
2005-06-14 11:10:00,62.56,62.59,62.56,62.59,13600.0,21.9694,21.9799,21.9694,21.9799,13600.0
2005-06-14 11:15:00,62.59,62.63,62.55,62.61,19800.0,21.9799,21.994,21.9659,21.9869,19800.0
2005-06-14 11:20:00,62.61,62.62,62.59,62.62,8600.0,21.9869,21.9905,21.9799,21.9905,8600.0
2005-06-14 11:25:00,62.62,62.62,62.53,62.55,34500.0,21.9905,21.9905,21.9589,21.9659,34500.0
2005-06-14 11:30:00,62.53,62.56,62.53,62.55,10600.0,21.9589,21.9694,21.9589,21.9659,10600.0
2005-06-14 11:35:00,62.54,62.58,62.53,62.55,24800.0,21.9624,21.9764,21.9589,21.9659,24800.0
2005-06-14 11:40:00,62.55,62.56,62.53,62.54,22700.0,21.9659,21.9694,21.9589,21.9624,22700.0
2005-06-14 11:45:00,62.55,62.58,62.54,62.55,12500.0,21.9659,21.9764,21.9624,21.9659,12500.0
2005-06-14 11:50:00,62.55,62.58,62.55,62.58,8500.0,21.9659,21.9764,21.9659,21.9764,8500.0
2005-06-14 11:55:00,62.58,62.6,62.56,62.59,11900.0,21.9764,21.9834,21.9694,21.9799,11900.0
2005-06-14 12:00:00,62.58,62.59,62.54,62.55,14300.0,21.9764,21.9799,21.9624,21.9659,14300.0
2005-06-14 12:05:00,62.54,62.55,62.5,62.51,20200.0,21.9624,21.9659,21.9483,21.9518,20200.0
2005-06-14 12:10:00,62.51,62.54,62.51,62.54,13300.0,21.9518,21.9624,21.9518,21.9624,13300.0
2005-06-14 12:15:00,62.54,62.57,62.53,62.55,11200.0,21.9624,21.9729,21.9589,21.9659,11200.0
2005-06-14 12:20:00,62.56,62.59,62.55,62.59,11400.0,21.9694,21.9799,21.9659,21.9799,11400.0
2005-06-14 12:25:00,62.59,62.61,62.54,62.57,6200.0,21.9799,21.9869,21.9624,21.9729,6200.0
2005-06-14 12:30:00,62.6,62.61,62.57,62.6,7800.0,21.9834,21.9869,21.9729,21.9834,7800.0
2005-06-14 12:35:00,62.62,62.64,62.57,62.57,18700.0,21.9905,21.9975,21.9729,21.9729,18700.0
2005-06-14 12:40:00,62.6,62.63,62.59,62.62,3500.0,21.9834,21.994,21.9799,21.9905,3500.0
2005-06-14 12:45:00,62.62,62.73,62.62,62.7,26100.0,21.9905,22.0291,21.9905,22.0186,26100.0
2005-06-14 12:50:00,62.73,62.77,62.69,62.73,26100.0,22.0291,22.0431,22.015,22.0291,26100.0
2005-06-14 12:55:00,62.71,62.74,62.7,62.72,12800.0,22.0221,22.0326,22.0186,22.0256,12800.0
2005-06-14 13:00:00,62.72,62.74,62.67,62.67,7600.0,22.0256,22.0326,22.008,22.008,7600.0
2005-06-14 13:05:00,62.68,62.73,62.66,62.66,5400.0,22.0115,22.0291,22.0045,22.0045,5400.0
2005-06-14 13:10:00,62.68,62.7,62.65,62.69,8200.0,22.0115,22.0186,22.001,22.015,8200.0
2005-06-14 13:15:00,62.68,62.69,62.66,62.67,3000.0,22.0115,22.015,22.0045,22.008,3000.0
2005-06-14 13:20:00,62.67,62.68,62.64,62.68,9300.0,22.008,22.0115,21.9975,22.0115,9300.0
2005-06-14 13:25:00,62.67,62.68,62.63,62.68,3900.0,22.008,22.0115,21.994,22.0115,3900.0
2005-06-14 13:30:00,62.68,62.7,62.65,62.7,6300.0,22.0115,22.0186,22.001,22.0186,6300.0
2005-06-14 13:35:00,62.67,62.7,62.65,62.69,13200.0,22.008,22.0186,22.001,22.015,13200.0
2005-06-14 13:40:00,62.71,62.78,62.71,62.75,11000.0,22.0221,22.0466,22.0221,22.0361,11000.0
2005-06-14 13:45:00,62.76,62.87,62.76,62.85,19000.0,22.0396,22.0783,22.0396,22.0712,19000.0
2005-06-14 13:50:00,62.82,62.83,62.79,62.79,5700.0,22.0607,22.0642,22.0502,22.0502,5700.0
2005-06-14 13:55:00,62.81,62.89,62.78,62.88,10900.0,22.0572,22.0853,22.0466,22.0818,10900.0
2005-06-14 14:00:00,62.89,62.89,62.76,62.76,21400.0,22.0853,22.0853,22.0396,22.0396,21400.0
2005-06-14 14:05:00,62.75,62.82,62.74,62.78,9700.0,22.0361,22.0607,22.0326,22.0466,9700.0
2005-06-14 14:10:00,62.78,62.82,62.77,62.78,8300.0,22.0466,22.0607,22.0431,22.0466,8300.0
2005-06-14 14:15:00,62.78,62.78,62.74,62.77,10800.0,22.0466,22.0466,22.0326,22.0431,10800.0
2005-06-14 14:20:00,62.77,62.79,62.72,62.76,28100.0,22.0431,22.0502,22.0256,22.0396,28100.0
2005-06-14 14:25:00,62.76,62.77,62.71,62.73,5900.0,22.0396,22.0431,22.0221,22.0291,5900.0
2005-06-14 14:30:00,62.74,62.78,62.71,62.78,8100.0,22.0326,22.0466,22.0221,22.0466,8100.0
2005-06-14 14:35:00,62.77,62.8,62.71,62.75,11000.0,22.0431,22.0537,22.0221,22.0361,11000.0
2005-06-14 14:40:00,62.74,62.74,62.68,62.71,12400.0,22.0326,22.0326,22.0115,22.0221,12400.0
2005-06-14 14:45:00,62.69,62.77,62.69,62.75,9100.0,22.015,22.0431,22.015,22.0361,9100.0
2005-06-14 14:50:00,62.73,62.75,62.7,62.7,6100.0,22.0291,22.0361,22.0186,22.0186,6100.0
2005-06-14 14:55:00,62.7,62.73,62.68,62.7,16500.0,22.0186,22.0291,22.0115,22.0186,16500.0
2005-06-14 15:00:00,62.7,62.76,62.7,62.71,15300.0,22.0186,22.0396,22.0186,22.0221,15300.0
2005-06-14 15:05:00,62.71,62.76,62.69,62.75,15800.0,22.0221,22.0396,22.015,22.0361,15800.0
2005-06-14 15:10:00,62.75,62.78,62.68,62.73,22500.0,22.0361,22.0466,22.0115,22.0291,22500.0
2005-06-14 15:15:00,62.71,62.75,62.68,62.75,15500.0,22.0221,22.0361,22.0115,22.0361,15500.0
2005-06-14 15:20:00,62.75,62.77,62.73,62.74,15900.0,22.0361,22.0431,22.0291,22.0326,15900.0
2005-06-14 15:25:00,62.74,62.75,62.71,62.72,10600.0,22.0326,22.0361,22.0221,22.0256,10600.0
2005-06-14 15:30:00,62.72,62.73,62.71,62.72,12100.0,22.0256,22.0291,22.0221,22.0256,12100.0
2005-06-14 15:35:00,62.73,62.75,62.72,62.72,18000.0,22.0291,22.0361,22.0256,22.0256,18000.0
2005-06-14 15:40:00,62.74,62.75,62.71,62.72,14700.0,22.0326,22.0361,22.0221,22.0256,14700.0
2005-06-14 15:45:00,62.71,62.75,62.7,62.75,11300.0,22.0221,22.0361,22.0186,22.0361,11300.0
2005-06-14 15:50:00,62.74,62.74,62.69,62.73,20400.0,22.0326,22.0326,22.015,22.0291,20400.0
2005-06-14 15:55:00,62.72,62.73,62.68,62.68,29200.0,22.0256,22.0291,22.0115,22.0115,29200.0
2005-06-15 09:30:00,62.56,62.68,62.54,62.59,65500.0,21.9694,22.0115,21.9624,21.9799,65500.0
2005-06-15 09:35:00,62.56,62.68,62.56,62.62,49800.0,21.9694,22.0115,21.9694,21.9905,49800.0
2005-06-15 09:40:00,62.6,62.63,62.56,62.58,29500.0,21.9834,21.994,21.9694,21.9764,29500.0
2005-06-15 09:45:00,62.55,62.56,62.54,62.54,50900.0,21.9659,21.9694,21.9624,21.9624,50900.0
2005-06-15 09:50:00,62.54,62.59,62.49,62.57,40000.0,21.9624,21.9799,21.9448,21.9729,40000.0
2005-06-15 09:55:00,62.58,62.61,62.55,62.58,12700.0,21.9764,21.9869,21.9659,21.9764,12700.0
2005-06-15 10:00:00,62.58,62.58,62.52,62.58,18400.0,21.9764,21.9764,21.9553,21.9764,18400.0
2005-06-15 10:05:00,62.58,62.59,62.53,62.58,20100.0,21.9764,21.9799,21.9589,21.9764,20100.0
2005-06-15 10:10:00,62.57,62.6,62.56,62.59,18300.0,21.9729,21.9834,21.9694,21.9799,18300.0
2005-06-15 10:15:00,62.6,62.6,62.57,62.57,49400.0,21.9834,21.9834,21.9729,21.9729,49400.0
2005-06-15 10:20:00,62.58,62.59,62.55,62.56,12100.0,21.9764,21.9799,21.9659,21.9694,12100.0
2005-06-15 10:25:00,62.56,62.57,62.48,62.48,21300.0,21.9694,21.9729,21.9413,21.9413,21300.0
2005-06-15 10:30:00,62.45,62.56,62.34,62.5,169800.0,21.9308,21.9694,21.8921,21.9483,169800.0
2005-06-15 10:35:00,62.54,62.56,62.39,62.41,51900.0,21.9624,21.9694,21.9097,21.9167,51900.0
2005-06-15 10:40:00,62.41,62.49,62.39,62.44,37400.0,21.9167,21.9448,21.9097,21.9272,37400.0
2005-06-15 10:45:00,62.48,62.49,62.41,62.49,57200.0,21.9413,21.9448,21.9167,21.9448,57200.0
2005-06-15 10:50:00,62.49,62.54,62.44,62.44,55600.0,21.9448,21.9624,21.9272,21.9272,55600.0
2005-06-15 10:55:00,62.45,62.6,62.41,62.59,38400.0,21.9308,21.9834,21.9167,21.9799,38400.0
2005-06-15 11:00:00,62.58,62.58,62.49,62.53,48800.0,21.9764,21.9764,21.9448,21.9589,48800.0
2005-06-15 11:05:00,62.5,62.53,62.44,62.52,74000.0,21.9483,21.9589,21.9272,21.9553,74000.0
2005-06-15 11:10:00,62.54,62.6,62.5,62.57,24100.0,21.9624,21.9834,21.9483,21.9729,24100.0
2005-06-15 11:15:00,62.56,62.62,62.52,62.56,88000.0,21.9694,21.9905,21.9553,21.9694,88000.0
2005-06-15 11:20:00,62.55,62.6,62.53,62.56,58000.0,21.9659,21.9834,21.9589,21.9694,58000.0
2005-06-15 11:25:00,62.56,62.63,62.55,62.62,28300.0,21.9694,21.994,21.9659,21.9905,28300.0
2005-06-15 11:30:00,62.62,62.65,62.54,62.55,43800.0,21.9905,22.001,21.9624,21.9659,43800.0
2005-06-15 11:35:00,62.59,62.62,62.57,62.61,14200.0,21.9799,21.9905,21.9729,21.9869,14200.0
2005-06-15 11:40:00,62.61,62.64,62.58,62.6,14000.0,21.9869,21.9975,21.9764,21.9834,14000.0
2005-06-15 11:45:00,62.6,62.63,62.58,62.61,21900.0,21.9834,21.994,21.9764,21.9869,21900.0
2005-06-15 11:50:00,62.6,62.62,62.58,62.59,20200.0,21.9834,21.9905,21.9764,21.9799,20200.0
2005-06-15 11:55:00,62.61,62.62,62.55,62.6,22800.0,21.9869,21.9905,21.9659,21.9834,22800.0
2005-06-15 12:00:00,62.59,62.62,62.59,62.62,13800.0,21.9799,21.9905,21.9799,21.9905,13800.0
2005-06-15 12:05:00,62.62,62.68,62.6,62.65,34400.0,21.9905,22.0115,21.9834,22.001,34400.0
2005-06-15 12:10:00,62.67,62.7,62.64,62.7,7800.0,22.008,22.0186,21.9975,22.0186,7800.0
2005-06-15 12:15:00,62.69,62.71,62.67,62.69,11700.0,22.015,22.0221,22.008,22.015,11700.0
2005-06-15 12:20:00,62.69,62.71,62.64,62.65,9500.0,22.015,22.0221,21.9975,22.001,9500.0
2005-06-15 12:25:00,62.65,62.67,62.61,62.61,14800.0,22.001,22.008,21.9869,21.9869,14800.0
2005-06-15 12:30:00,62.62,62.73,62.62,62.68,25500.0,21.9905,22.0291,21.9905,22.0115,25500.0
2005-06-15 12:35:00,62.69,62.69,62.65,62.68,3800.0,22.015,22.015,22.001,22.0115,3800.0
2005-06-15 12:40:00,62.68,62.68,62.64,62.64,7400.0,22.0115,22.0115,21.9975,21.9975,7400.0
2005-06-15 12:45:00,62.64,62.64,62.59,62.6,30000.0,21.9975,21.9975,21.9799,21.9834,30000.0
2005-06-15 12:50:00,62.61,62.68,62.61,62.67,28100.0,21.9869,22.0115,21.9869,22.008,28100.0
2005-06-15 12:55:00,62.68,62.7,62.66,62.7,12000.0,22.0115,22.0186,22.0045,22.0186,12000.0
2005-06-15 13:00:00,62.69,62.7,62.69,62.69,5200.0,22.015,22.0186,22.015,22.015,5200.0
2005-06-15 13:05:00,62.7,62.83,62.69,62.82,25800.0,22.0186,22.0642,22.015,22.0607,25800.0
2005-06-15 13:10:00,62.77,62.84,62.77,62.84,28900.0,22.0431,22.0677,22.0431,22.0677,28900.0
2005-06-15 13:15:00,62.88,62.91,62.85,62.88,26000.0,22.0818,22.0923,22.0712,22.0818,26000.0
2005-06-15 13:20:00,62.9,62.9,62.82,62.88,20700.0,22.0888,22.0888,22.0607,22.0818,20700.0
2005-06-15 13:25:00,62.89,62.92,62.85,62.85,5900.0,22.0853,22.0958,22.0712,22.0712,5900.0
2005-06-15 13:30:00,62.85,62.88,62.74,62.76,17600.0,22.0712,22.0818,22.0326,22.0396,17600.0
2005-06-15 13:35:00,62.75,62.85,62.75,62.84,57000.0,22.0361,22.0712,22.0361,22.0677,57000.0
2005-06-15 13:40:00,62.81,62.86,62.8,62.84,20900.0,22.0572,22.0747,22.0537,22.0677,20900.0
2005-06-15 13:45:00,62.85,62.87,62.81,62.86,10800.0,22.0712,22.0783,22.0572,22.0747,10800.0
2005-06-15 13:50:00,62.86,62.88,62.82,62.88,8200.0,22.0747,22.0818,22.0607,22.0818,8200.0
2005-06-15 13:55:00,62.87,62.95,62.84,62.92,22300.0,22.0783,22.1063,22.0677,22.0958,22300.0
2005-06-15 14:00:00,62.93,62.98,62.87,62.98,15400.0,22.0993,22.1169,22.0783,22.1169,15400.0
2005-06-15 14:05:00,62.97,62.97,62.93,62.94,4400.0,22.1134,22.1134,22.0993,22.1028,4400.0
2005-06-15 14:10:00,62.92,62.98,62.89,62.91,24900.0,22.0958,22.1169,22.0853,22.0923,24900.0
2005-06-15 14:15:00,62.91,62.99,62.9,62.99,13400.0,22.0923,22.1204,22.0888,22.1204,13400.0
2005-06-15 14:20:00,62.96,62.99,62.92,62.94,18400.0,22.1099,22.1204,22.0958,22.1028,18400.0
2005-06-15 14:25:00,62.93,62.94,62.77,62.79,27300.0,22.0993,22.1028,22.0431,22.0502,27300.0
2005-06-15 14:30:00,62.78,62.84,62.77,62.79,18200.0,22.0466,22.0677,22.0431,22.0502,18200.0
2005-06-15 14:35:00,62.79,62.81,62.77,62.77,17700.0,22.0502,22.0572,22.0431,22.0431,17700.0
2005-06-15 14:40:00,62.77,62.85,62.77,62.81,11600.0,22.0431,22.0712,22.0431,22.0572,11600.0
2005-06-15 14:45:00,62.86,62.96,62.85,62.94,38300.0,22.0747,22.1099,22.0712,22.1028,38300.0
2005-06-15 14:50:00,62.94,62.96,62.81,62.82,17800.0,22.1028,22.1099,22.0572,22.0607,17800.0
2005-06-15 14:55:00,62.81,62.87,62.81,62.87,14800.0,22.0572,22.0783,22.0572,22.0783,14800.0
2005-06-15 15:00:00,62.86,62.88,62.83,62.85,14800.0,22.0747,22.0818,22.0642,22.0712,14800.0
2005-06-15 15:05:00,62.83,62.83,62.77,62.77,18000.0,22.0642,22.0642,22.0431,22.0431,18000.0
2005-06-15 15:10:00,62.77,62.8,62.77,62.8,7000.0,22.0431,22.0537,22.0431,22.0537,7000.0
2005-06-15 15:15:00,62.79,62.83,62.78,62.8,7600.0,22.0502,22.0642,22.0466,22.0537,7600.0
2005-06-15 15:20:00,62.8,62.83,62.76,62.8,19300.0,22.0537,22.0642,22.0396,22.0537,19300.0
2005-06-15 15:25:00,62.77,62.83,62.77,62.81,22300.0,22.0431,22.0642,22.0431,22.0572,22300.0
2005-06-15 15:30:00,62.81,62.84,62.79,62.8,48800.0,22.0572,22.0677,22.0502,22.0537,48800.0
2005-06-15 15:35:00,62.8,62.83,62.77,62.78,21800.0,22.0537,22.0642,22.0431,22.0466,21800.0
2005-06-15 15:40:00,62.77,62.8,62.77,62.79,16200.0,22.0431,22.0537,22.0431,22.0502,16200.0
2005-06-15 15:45:00,62.77,62.8,62.75,62.8,74800.0,22.0431,22.0537,22.0361,22.0537,74800.0
2005-06-15 15:50:00,62.8,62.82,62.77,62.82,80000.0,22.0537,22.0607,22.0431,22.0607,80000.0
2005-06-15 15:55:00,62.82,62.83,62.78,62.83,24900.0,22.0607,22.0642,22.0466,22.0642,24900.0
2005-06-16 09:30:00,63.07,63.1,63.03,63.06,118200.0,22.1485,22.159,22.1344,22.145,118200.0
2005-06-16 09:35:00,63.05,63.06,62.98,62.98,46000.0,22.1415,22.145,22.1169,22.1169,46000.0
2005-06-16 09:40:00,62.95,62.95,62.81,62.88,46800.0,22.1063,22.1063,22.0572,22.0818,46800.0
2005-06-16 09:45:00,62.9,62.91,62.84,62.84,37000.0,22.0888,22.0923,22.0677,22.0677,37000.0
2005-06-16 09:50:00,62.85,62.85,62.81,62.82,70000.0,22.0712,22.0712,22.0572,22.0607,70000.0
2005-06-16 09:55:00,62.81,62.81,62.74,62.74,22900.0,22.0572,22.0572,22.0326,22.0326,22900.0
2005-06-16 10:00:00,62.75,62.86,62.73,62.86,40100.0,22.0361,22.0747,22.0291,22.0747,40100.0
2005-06-16 10:05:00,62.87,63.04,62.86,63.0,37500.0,22.0783,22.138,22.0747,22.1239,37500.0
2005-06-16 10:10:00,63.02,63.07,62.97,62.99,45000.0,22.1309,22.1485,22.1134,22.1204,45000.0
2005-06-16 10:15:00,63.02,63.02,62.9,62.9,34600.0,22.1309,22.1309,22.0888,22.0888,34600.0
2005-06-16 10:20:00,62.9,62.91,62.82,62.85,24200.0,22.0888,22.0923,22.0607,22.0712,24200.0
2005-06-16 10:25:00,62.85,62.87,62.82,62.87,8600.0,22.0712,22.0783,22.0607,22.0783,8600.0
2005-06-16 10:30:00,62.88,62.93,62.84,62.93,52300.0,22.0818,22.0993,22.0677,22.0993,52300.0
2005-06-16 10:35:00,62.95,62.99,62.91,62.96,33000.0,22.1063,22.1204,22.0923,22.1099,33000.0
2005-06-16 10:40:00,62.98,63.07,62.96,63.07,56600.0,22.1169,22.1485,22.1099,22.1485,56600.0
2005-06-16 10:45:00,63.06,63.06,62.92,62.96,55400.0,22.145,22.145,22.0958,22.1099,55400.0
2005-06-16 10:50:00,62.94,62.98,62.91,62.98,59200.0,22.1028,22.1169,22.0923,22.1169,59200.0
2005-06-16 10:55:00,62.98,63.0,62.96,63.0,24900.0,22.1169,22.1239,22.1099,22.1239,24900.0
2005-06-16 11:00:00,63.01,63.01,62.96,62.98,58300.0,22.1274,22.1274,22.1099,22.1169,58300.0
2005-06-16 11:05:00,62.98,63.03,62.98,63.02,14400.0,22.1169,22.1344,22.1169,22.1309,14400.0
2005-06-16 11:10:00,63.02,63.03,62.97,62.99,18600.0,22.1309,22.1344,22.1134,22.1204,18600.0
2005-06-16 11:15:00,63.0,63.04,63.0,63.03,9100.0,22.1239,22.138,22.1239,22.1344,9100.0
2005-06-16 11:20:00,63.02,63.07,63.01,63.03,34600.0,22.1309,22.1485,22.1274,22.1344,34600.0
2005-06-16 11:25:00,63.03,63.05,63.02,63.04,23900.0,22.1344,22.1415,22.1309,22.138,23900.0
2005-06-16 11:30:00,63.04,63.05,62.98,63.05,33200.0,22.138,22.1415,22.1169,22.1415,33200.0
2005-06-16 11:35:00,63.05,63.07,63.0,63.06,37900.0,22.1415,22.1485,22.1239,22.145,37900.0
2005-06-16 11:40:00,63.07,63.07,63.01,63.01,10000.0,22.1485,22.1485,22.1274,22.1274,10000.0
2005-06-16 11:45:00,63.01,63.09,63.0,63.09,16800.0,22.1274,22.1555,22.1239,22.1555,16800.0
2005-06-16 11:50:00,63.1,63.1,63.04,63.06,20700.0,22.159,22.159,22.138,22.145,20700.0
2005-06-16 11:55:00,63.07,63.12,63.07,63.12,11100.0,22.1485,22.166,22.1485,22.166,11100.0
2005-06-16 12:00:00,63.12,63.12,63.07,63.09,17900.0,22.166,22.166,22.1485,22.1555,17900.0
2005-06-16 12:05:00,63.1,63.1,63.02,63.03,17000.0,22.159,22.159,22.1309,22.1344,17000.0
2005-06-16 12:10:00,63.02,63.02,62.92,62.93,25300.0,22.1309,22.1309,22.0958,22.0993,25300.0
2005-06-16 12:15:00,62.94,63.0,62.92,63.0,12500.0,22.1028,22.1239,22.0958,22.1239,12500.0
2005-06-16 12:20:00,62.99,63.02,62.94,62.97,8500.0,22.1204,22.1309,22.1028,22.1134,8500.0
2005-06-16 12:25:00,62.96,62.98,62.94,62.94,8500.0,22.1099,22.1169,22.1028,22.1028,8500.0
2005-06-16 12:30:00,62.94,62.98,62.93,62.97,11800.0,22.1028,22.1169,22.0993,22.1134,11800.0
2005-06-16 12:35:00,62.97,63.02,62.94,63.0,15100.0,22.1134,22.1309,22.1028,22.1239,15100.0
2005-06-16 12:40:00,63.0,63.01,62.98,62.99,11500.0,22.1239,22.1274,22.1169,22.1204,11500.0
2005-06-16 12:45:00,62.99,63.0,62.97,62.97,10900.0,22.1204,22.1239,22.1134,22.1134,10900.0
2005-06-16 12:50:00,62.97,63.01,62.97,63.01,15800.0,22.1134,22.1274,22.1134,22.1274,15800.0
2005-06-16 12:55:00,63.02,63.02,63.0,63.0,6300.0,22.1309,22.1309,22.1239,22.1239,6300.0
2005-06-16 13:00:00,63.0,63.01,62.98,63.0,7300.0,22.1239,22.1274,22.1169,22.1239,7300.0
2005-06-16 13:05:00,62.99,62.99,62.95,62.98,10200.0,22.1204,22.1204,22.1063,22.1169,10200.0
2005-06-16 13:10:00,62.98,62.99,62.97,62.97,10200.0,22.1169,22.1204,22.1134,22.1134,10200.0
2005-06-16 13:15:00,62.96,63.02,62.96,63.01,8000.0,22.1099,22.1309,22.1099,22.1274,8000.0
2005-06-16 13:20:00,63.02,63.03,63.01,63.03,14400.0,22.1309,22.1344,22.1274,22.1344,14400.0
2005-06-16 13:25:00,63.02,63.05,63.01,63.04,5700.0,22.1309,22.1415,22.1274,22.138,5700.0
2005-06-16 13:30:00,63.04,63.09,63.03,63.08,13200.0,22.138,22.1555,22.1344,22.152,13200.0
2005-06-16 13:35:00,63.08,63.13,63.07,63.13,10000.0,22.152,22.1696,22.1485,22.1696,10000.0
2005-06-16 13:40:00,63.14,63.16,63.09,63.15,15600.0,22.1731,22.1801,22.1555,22.1766,15600.0
2005-06-16 13:45:00,63.15,63.17,63.12,63.16,14000.0,22.1766,22.1836,22.166,22.1801,14000.0
2005-06-16 13:50:00,63.15,63.17,63.11,63.11,18300.0,22.1766,22.1836,22.1625,22.1625,18300.0
2005-06-16 13:55:00,63.12,63.13,63.07,63.11,23700.0,22.166,22.1696,22.1485,22.1625,23700.0
2005-06-16 14:00:00,63.12,63.2,63.12,63.16,30800.0,22.166,22.1941,22.166,22.1801,30800.0
2005-06-16 14:05:00,63.15,63.16,63.11,63.14,9200.0,22.1766,22.1801,22.1625,22.1731,9200.0
2005-06-16 14:10:00,63.14,63.18,63.12,63.15,9700.0,22.1731,22.1871,22.166,22.1766,9700.0
2005-06-16 14:15:00,63.17,63.2,63.13,63.17,8300.0,22.1836,22.1941,22.1696,22.1836,8300.0
2005-06-16 14:20:00,63.13,63.24,63.12,63.24,15900.0,22.1696,22.2082,22.166,22.2082,15900.0
2005-06-16 14:25:00,63.23,63.25,63.21,63.23,17500.0,22.2047,22.2117,22.1977,22.2047,17500.0
2005-06-16 14:30:00,63.23,63.27,63.23,63.24,16500.0,22.2047,22.2187,22.2047,22.2082,16500.0
2005-06-16 14:35:00,63.24,63.26,63.22,63.24,18600.0,22.2082,22.2152,22.2012,22.2082,18600.0
2005-06-16 14:40:00,63.25,63.31,63.25,63.28,14500.0,22.2117,22.2328,22.2117,22.2222,14500.0
2005-06-16 14:45:00,63.28,63.3,63.21,63.21,13800.0,22.2222,22.2293,22.1977,22.1977,13800.0
2005-06-16 14:50:00,63.26,63.34,63.24,63.3,18600.0,22.2152,22.2433,22.2082,22.2293,18600.0
2005-06-16 14:55:00,63.29,63.31,63.26,63.29,8100.0,22.2257,22.2328,22.2152,22.2257,8100.0
2005-06-16 15:00:00,63.31,63.33,63.28,63.3,18700.0,22.2328,22.2398,22.2222,22.2293,18700.0
2005-06-16 15:05:00,63.28,63.3,63.2,63.25,11200.0,22.2222,22.2293,22.1941,22.2117,11200.0
2005-06-16 15:10:00,63.25,63.26,63.22,63.22,7800.0,22.2117,22.2152,22.2012,22.2012,7800.0
2005-06-16 15:15:00,63.24,63.3,63.23,63.23,14500.0,22.2082,22.2293,22.2047,22.2047,14500.0
2005-06-16 15:20:00,63.23,63.24,63.16,63.16,121600.0,22.2047,22.2082,22.1801,22.1801,121600.0
2005-06-16 15:25:00,63.19,63.2,63.1,63.11,34300.0,22.1906,22.1941,22.159,22.1625,34300.0
2005-06-16 15:30:00,63.15,63.23,63.15,63.2,18300.0,22.1766,22.2047,22.1766,22.1941,18300.0
2005-06-16 15:35:00,63.21,63.23,63.21,63.22,21200.0,22.1977,22.2047,22.1977,22.2012,21200.0
2005-06-16 15:40:00,63.23,63.25,63.22,63.24,25600.0,22.2047,22.2117,22.2012,22.2082,25600.0
2005-06-16 15:45:00,63.25,63.26,63.24,63.25,22500.0,22.2117,22.2152,22.2082,22.2117,22500.0
2005-06-16 15:50:00,63.26,63.35,63.24,63.34,59300.0,22.2152,22.2468,22.2082,22.2433,59300.0
2005-06-16 15:55:00,63.35,63.39,63.25,63.27,48900.0,22.2468,22.2609,22.2117,22.2187,48900.0
2005-06-17 09:30:00,64.16,64.3,64.16,64.3,131900.0,22.5313,22.5804,22.5313,22.5804,131900.0
2005-06-17 09:35:00,64.26,64.33,64.22,64.22,59900.0,22.5664,22.591,22.5523,22.5523,59900.0
2005-06-17 09:40:00,64.23,64.26,64.2,64.21,38600.0,22.5558,22.5664,22.5453,22.5488,38600.0
2005-06-17 09:45:00,64.22,64.29,64.21,64.29,84300.0,22.5523,22.5769,22.5488,22.5769,84300.0
2005-06-17 09:50:00,64.28,64.42,64.28,64.35,74800.0,22.5734,22.6226,22.5734,22.598,74800.0
2005-06-17 09:55:00,64.32,64.35,64.27,64.31,89800.0,22.5875,22.598,22.5699,22.5839,89800.0
2005-06-17 10:00:00,64.31,64.33,64.28,64.32,53200.0,22.5839,22.591,22.5734,22.5875,53200.0
2005-06-17 10:05:00,64.33,64.34,64.26,64.33,46600.0,22.591,22.5945,22.5664,22.591,46600.0
2005-06-17 10:10:00,64.33,64.43,64.3,64.39,62200.0,22.591,22.6261,22.5804,22.612,62200.0
2005-06-17 10:15:00,64.39,64.4,64.23,64.3,65800.0,22.612,22.6155,22.5558,22.5804,65800.0
2005-06-17 10:20:00,64.31,64.32,64.24,64.31,41300.0,22.5839,22.5875,22.5594,22.5839,41300.0
2005-06-17 10:25:00,64.31,64.41,64.31,64.4,34200.0,22.5839,22.6191,22.5839,22.6155,34200.0
2005-06-17 10:30:00,64.41,64.41,64.34,64.34,32000.0,22.6191,22.6191,22.5945,22.5945,32000.0
2005-06-17 10:35:00,64.35,64.43,64.33,64.42,76100.0,22.598,22.6261,22.591,22.6226,76100.0
2005-06-17 10:40:00,64.41,64.48,64.4,64.47,43900.0,22.6191,22.6436,22.6155,22.6401,43900.0
2005-06-17 10:45:00,64.46,64.46,64.35,64.36,145900.0,22.6366,22.6366,22.598,22.6015,145900.0
2005-06-17 10:50:00,64.36,64.39,64.25,64.25,48100.0,22.6015,22.612,22.5629,22.5629,48100.0
2005-06-17 10:55:00,64.25,64.26,64.12,64.15,55900.0,22.5629,22.5664,22.5172,22.5278,55900.0
2005-06-17 11:00:00,64.14,64.25,64.14,64.25,59600.0,22.5242,22.5629,22.5242,22.5629,59600.0
2005-06-17 11:05:00,64.24,64.25,64.19,64.23,41000.0,22.5594,22.5629,22.5418,22.5558,41000.0
2005-06-17 11:10:00,64.24,64.27,64.24,64.27,15600.0,22.5594,22.5699,22.5594,22.5699,15600.0
2005-06-17 11:15:00,64.26,64.32,64.26,64.31,23200.0,22.5664,22.5875,22.5664,22.5839,23200.0
2005-06-17 11:20:00,64.3,64.31,64.24,64.25,25200.0,22.5804,22.5839,22.5594,22.5629,25200.0
2005-06-17 11:25:00,64.25,64.27,64.22,64.22,19800.0,22.5629,22.5699,22.5523,22.5523,19800.0
2005-06-17 11:30:00,64.23,64.23,64.17,64.2,31600.0,22.5558,22.5558,22.5348,22.5453,31600.0
2005-06-17 11:35:00,64.2,64.28,64.2,64.25,19800.0,22.5453,22.5734,22.5453,22.5629,19800.0
2005-06-17 11:40:00,64.27,64.3,64.27,64.28,19800.0,22.5699,22.5804,22.5699,22.5734,19800.0
2005-06-17 11:45:00,64.3,64.32,64.23,64.23,31800.0,22.5804,22.5875,22.5558,22.5558,31800.0
2005-06-17 11:50:00,64.27,64.27,64.23,64.24,13000.0,22.5699,22.5699,22.5558,22.5594,13000.0
2005-06-17 11:55:00,64.25,64.29,64.25,64.29,8400.0,22.5629,22.5769,22.5629,22.5769,8400.0
2005-06-17 12:00:00,64.28,64.34,64.28,64.32,21400.0,22.5734,22.5945,22.5734,22.5875,21400.0
2005-06-17 12:05:00,64.32,64.35,64.29,64.33,33200.0,22.5875,22.598,22.5769,22.591,33200.0
2005-06-17 12:10:00,64.34,64.34,64.29,64.29,6500.0,22.5945,22.5945,22.5769,22.5769,6500.0
2005-06-17 12:15:00,64.29,64.29,64.25,64.25,4700.0,22.5769,22.5769,22.5629,22.5629,4700.0
2005-06-17 12:20:00,64.26,64.27,64.24,64.26,8700.0,22.5664,22.5699,22.5594,22.5664,8700.0
2005-06-17 12:25:00,64.25,64.28,64.24,64.28,19400.0,22.5629,22.5734,22.5594,22.5734,19400.0
2005-06-17 12:30:00,64.28,64.37,64.28,64.36,21000.0,22.5734,22.605,22.5734,22.6015,21000.0
2005-06-17 12:35:00,64.37,64.37,64.3,64.3,10800.0,22.605,22.605,22.5804,22.5804,10800.0
2005-06-17 12:40:00,64.31,64.39,64.3,64.35,26500.0,22.5839,22.612,22.5804,22.598,26500.0
2005-06-17 12:45:00,64.36,64.37,64.35,64.35,4400.0,22.6015,22.605,22.598,22.598,4400.0
2005-06-17 12:50:00,64.37,64.39,64.35,64.39,9700.0,22.605,22.612,22.598,22.612,9700.0
2005-06-17 12:55:00,64.39,64.39,64.34,64.35,14000.0,22.612,22.612,22.5945,22.598,14000.0
2005-06-17 13:00:00,64.38,64.39,64.34,64.35,9800.0,22.6085,22.612,22.5945,22.598,9800.0
2005-06-17 13:05:00,64.36,64.36,64.3,64.31,3700.0,22.6015,22.6015,22.5804,22.5839,3700.0
2005-06-17 13:10:00,64.32,64.39,64.28,64.37,17100.0,22.5875,22.612,22.5734,22.605,17100.0
2005-06-17 13:15:00,64.34,64.36,64.31,64.34,11800.0,22.5945,22.6015,22.5839,22.5945,11800.0
2005-06-17 13:20:00,64.35,64.4,64.33,64.39,16900.0,22.598,22.6155,22.591,22.612,16900.0
2005-06-17 13:25:00,64.39,64.44,64.39,64.41,14300.0,22.612,22.6296,22.612,22.6191,14300.0
2005-06-17 13:30:00,64.39,64.47,64.39,64.45,18400.0,22.612,22.6401,22.612,22.6331,18400.0
2005-06-17 13:35:00,64.45,64.49,64.45,64.45,19900.0,22.6331,22.6472,22.6331,22.6331,19900.0
2005-06-17 13:40:00,64.45,64.48,64.4,64.42,7200.0,22.6331,22.6436,22.6155,22.6226,7200.0
2005-06-17 13:45:00,64.42,64.46,64.4,64.44,7700.0,22.6226,22.6366,22.6155,22.6296,7700.0
2005-06-17 13:50:00,64.44,64.46,64.42,64.46,10900.0,22.6296,22.6366,22.6226,22.6366,10900.0
2005-06-17 13:55:00,64.46,64.5,64.42,64.44,34700.0,22.6366,22.6507,22.6226,22.6296,34700.0
2005-06-17 14:00:00,64.46,64.46,64.41,64.44,8300.0,22.6366,22.6366,22.6191,22.6296,8300.0
2005-06-17 14:05:00,64.44,64.48,64.43,64.48,10500.0,22.6296,22.6436,22.6261,22.6436,10500.0
2005-06-17 14:10:00,64.47,64.55,64.47,64.55,25500.0,22.6401,22.6682,22.6401,22.6682,25500.0
2005-06-17 14:15:00,64.56,64.59,64.55,64.58,15600.0,22.6717,22.6823,22.6682,22.6788,15600.0
2005-06-17 14:20:00,64.57,64.57,64.53,64.55,21100.0,22.6752,22.6752,22.6612,22.6682,21100.0
2005-06-17 14:25:00,64.56,64.6,64.53,64.56,30500.0,22.6717,22.6858,22.6612,22.6717,30500.0
2005-06-17 14:30:00,64.56,64.58,64.53,64.55,24100.0,22.6717,22.6788,22.6612,22.6682,24100.0
2005-06-17 14:35:00,64.55,64.56,64.48,64.53,18300.0,22.6682,22.6717,22.6436,22.6612,18300.0
2005-06-17 14:40:00,64.53,64.53,64.45,64.48,11200.0,22.6612,22.6612,22.6331,22.6436,11200.0
2005-06-17 14:45:00,64.46,64.51,64.46,64.49,12400.0,22.6366,22.6542,22.6366,22.6472,12400.0
2005-06-17 14:50:00,64.47,64.49,64.42,64.42,18900.0,22.6401,22.6472,22.6226,22.6226,18900.0
2005-06-17 14:55:00,64.42,64.47,64.35,64.47,24900.0,22.6226,22.6401,22.598,22.6401,24900.0
2005-06-17 15:00:00,64.47,64.5,64.45,64.48,15600.0,22.6401,22.6507,22.6331,22.6436,15600.0
2005-06-17 15:05:00,64.47,64.56,64.47,64.54,33900.0,22.6401,22.6717,22.6401,22.6647,33900.0
2005-06-17 15:10:00,64.54,64.58,64.54,64.58,24400.0,22.6647,22.6788,22.6647,22.6788,24400.0
2005-06-17 15:15:00,64.6,64.62,64.56,64.61,25800.0,22.6858,22.6928,22.6717,22.6893,25800.0
2005-06-17 15:20:00,64.61,64.67,64.6,64.65,26000.0,22.6893,22.7104,22.6858,22.7033,26000.0
2005-06-17 15:25:00,64.65,64.66,64.62,64.62,34700.0,22.7033,22.7069,22.6928,22.6928,34700.0
2005-06-17 15:30:00,64.63,64.64,64.6,64.64,30200.0,22.6963,22.6998,22.6858,22.6998,30200.0
2005-06-17 15:35:00,64.63,64.64,64.56,64.59,29600.0,22.6963,22.6998,22.6717,22.6823,29600.0
2005-06-17 15:40:00,64.61,64.61,64.54,64.6,30100.0,22.6893,22.6893,22.6647,22.6858,30100.0
2005-06-17 15:45:00,64.59,64.61,64.52,64.58,59200.0,22.6823,22.6893,22.6577,22.6788,59200.0
2005-06-17 15:50:00,64.58,64.62,64.57,64.59,72100.0,22.6788,22.6928,22.6752,22.6823,72100.0
2005-06-17 15:55:00,64.59,64.64,64.56,64.6,87400.0,22.6823,22.6998,22.6717,22.6858,87400.0
2005-06-20 09:30:00,64.86,64.86,64.86,64.86,200.0,22.7771,22.7771,22.7771,22.7771,200.0
2005-06-20 09:35:00,64.8,64.82,64.77,64.77,104200.0,22.756,22.763,22.7455,22.7455,104200.0
2005-06-20 09:40:00,64.78,64.79,64.75,64.75,49900.0,22.749,22.7525,22.7385,22.7385,49900.0
2005-06-20 09:45:00,64.77,64.78,64.72,64.72,22100.0,22.7455,22.749,22.7279,22.7279,22100.0
2005-06-20 09:50:00,64.72,64.77,64.69,64.75,40000.0,22.7279,22.7455,22.7174,22.7385,40000.0
2005-06-20 09:55:00,64.78,64.81,64.75,64.81,23900.0,22.749,22.7595,22.7385,22.7595,23900.0
2005-06-20 10:00:00,64.8,64.81,64.75,64.76,69300.0,22.756,22.7595,22.7385,22.742,69300.0
2005-06-20 10:05:00,64.76,64.76,64.62,64.72,110300.0,22.742,22.742,22.6928,22.7279,110300.0
2005-06-20 10:10:00,64.72,64.73,64.69,64.72,25500.0,22.7279,22.7314,22.7174,22.7279,25500.0
2005-06-20 10:15:00,64.71,64.72,64.68,64.68,25200.0,22.7244,22.7279,22.7139,22.7139,25200.0
2005-06-20 10:20:00,64.68,64.69,64.62,64.62,49600.0,22.7139,22.7174,22.6928,22.6928,49600.0
2005-06-20 10:25:00,64.62,64.67,64.6,64.66,37400.0,22.6928,22.7104,22.6858,22.7069,37400.0
2005-06-20 10:30:00,64.64,64.67,64.62,64.67,86400.0,22.6998,22.7104,22.6928,22.7104,86400.0
2005-06-20 10:35:00,64.69,64.73,64.66,64.73,43200.0,22.7174,22.7314,22.7069,22.7314,43200.0
2005-06-20 10:40:00,64.74,64.75,64.7,64.73,32200.0,22.7349,22.7385,22.7209,22.7314,32200.0
2005-06-20 10:45:00,64.73,64.76,64.71,64.72,46100.0,22.7314,22.742,22.7244,22.7279,46100.0
2005-06-20 10:50:00,64.72,64.75,64.63,64.63,32400.0,22.7279,22.7385,22.6963,22.6963,32400.0
2005-06-20 10:55:00,64.65,64.68,64.62,64.67,74100.0,22.7033,22.7139,22.6928,22.7104,74100.0
2005-06-20 11:00:00,64.65,64.67,64.63,64.63,38300.0,22.7033,22.7104,22.6963,22.6963,38300.0
2005-06-20 11:05:00,64.64,64.64,64.55,64.57,56500.0,22.6998,22.6998,22.6682,22.6752,56500.0
2005-06-20 11:10:00,64.57,64.6,64.56,64.57,67400.0,22.6752,22.6858,22.6717,22.6752,67400.0
2005-06-20 11:15:00,64.57,64.63,64.57,64.58,71300.0,22.6752,22.6963,22.6752,22.6788,71300.0
2005-06-20 11:20:00,64.58,64.6,64.55,64.55,117900.0,22.6788,22.6858,22.6682,22.6682,117900.0
2005-06-20 11:25:00,64.56,64.57,64.55,64.55,45800.0,22.6717,22.6752,22.6682,22.6682,45800.0
2005-06-20 11:30:00,64.56,64.56,64.52,64.54,18300.0,22.6717,22.6717,22.6577,22.6647,18300.0
2005-06-20 11:35:00,64.54,64.6,64.54,64.58,18700.0,22.6647,22.6858,22.6647,22.6788,18700.0
2005-06-20 11:40:00,64.61,64.66,64.55,64.63,23900.0,22.6893,22.7069,22.6682,22.6963,23900.0
2005-06-20 11:45:00,64.63,64.64,64.61,64.61,6500.0,22.6963,22.6998,22.6893,22.6893,6500.0
2005-06-20 11:50:00,64.62,64.62,64.58,64.58,24100.0,22.6928,22.6928,22.6788,22.6788,24100.0
2005-06-20 11:55:00,64.58,64.61,64.57,64.58,15000.0,22.6788,22.6893,22.6752,22.6788,15000.0
2005-06-20 12:00:00,64.57,64.61,64.56,64.57,10500.0,22.6752,22.6893,22.6717,22.6752,10500.0
2005-06-20 12:05:00,64.57,64.59,64.55,64.56,6900.0,22.6752,22.6823,22.6682,22.6717,6900.0
2005-06-20 12:10:00,64.56,64.59,64.56,64.58,6500.0,22.6717,22.6823,22.6717,22.6788,6500.0
2005-06-20 12:15:00,64.57,64.59,64.55,64.55,15200.0,22.6752,22.6823,22.6682,22.6682,15200.0
2005-06-20 12:20:00,64.55,64.56,64.51,64.52,18600.0,22.6682,22.6717,22.6542,22.6577,18600.0
2005-06-20 12:25:00,64.53,64.54,64.49,64.5,8300.0,22.6612,22.6647,22.6472,22.6507,8300.0
2005-06-20 12:30:00,64.5,64.52,64.48,64.48,16300.0,22.6507,22.6577,22.6436,22.6436,16300.0
2005-06-20 12:35:00,64.48,64.53,64.47,64.5,19400.0,22.6436,22.6612,22.6401,22.6507,19400.0
2005-06-20 12:40:00,64.5,64.55,64.5,64.55,23000.0,22.6507,22.6682,22.6507,22.6682,23000.0
2005-06-20 12:45:00,64.55,64.57,64.53,64.53,14500.0,22.6682,22.6752,22.6612,22.6612,14500.0
2005-06-20 12:50:00,64.53,64.61,64.53,64.61,30800.0,22.6612,22.6893,22.6612,22.6893,30800.0
2005-06-20 12:55:00,64.6,64.6,64.55,64.57,10200.0,22.6858,22.6858,22.6682,22.6752,10200.0
2005-06-20 13:00:00,64.58,64.58,64.55,64.58,9400.0,22.6788,22.6788,22.6682,22.6788,9400.0
2005-06-20 13:05:00,64.59,64.61,64.56,64.61,9100.0,22.6823,22.6893,22.6717,22.6893,9100.0
2005-06-20 13:10:00,64.61,64.64,64.61,64.61,4900.0,22.6893,22.6998,22.6893,22.6893,4900.0
2005-06-20 13:15:00,64.62,64.65,64.62,64.64,5300.0,22.6928,22.7033,22.6928,22.6998,5300.0
2005-06-20 13:20:00,64.63,64.71,64.63,64.69,10400.0,22.6963,22.7244,22.6963,22.7174,10400.0
2005-06-20 13:25:00,64.69,64.72,64.67,64.71,19500.0,22.7174,22.7279,22.7104,22.7244,19500.0
2005-06-20 13:30:00,64.71,64.71,64.66,64.67,8200.0,22.7244,22.7244,22.7069,22.7104,8200.0
2005-06-20 13:35:00,64.66,64.69,64.66,64.69,3200.0,22.7069,22.7174,22.7069,22.7174,3200.0
2005-06-20 13:40:00,64.71,64.73,64.67,64.71,7500.0,22.7244,22.7314,22.7104,22.7244,7500.0
2005-06-20 13:45:00,64.71,64.8,64.71,64.79,38100.0,22.7244,22.756,22.7244,22.7525,38100.0
2005-06-20 13:50:00,64.8,64.8,64.74,64.75,10200.0,22.756,22.756,22.7349,22.7385,10200.0
2005-06-20 13:55:00,64.75,64.75,64.72,64.72,10400.0,22.7385,22.7385,22.7279,22.7279,10400.0
2005-06-20 14:00:00,64.73,64.81,64.73,64.81,16100.0,22.7314,22.7595,22.7314,22.7595,16100.0
2005-06-20 14:05:00,64.82,64.82,64.79,64.8,29300.0,22.763,22.763,22.7525,22.756,29300.0
2005-06-20 14:10:00,64.8,64.81,64.78,64.78,13300.0,22.756,22.7595,22.749,22.749,13300.0
2005-06-20 14:15:00,64.78,64.78,64.71,64.76,20300.0,22.749,22.749,22.7244,22.742,20300.0
2005-06-20 14:20:00,64.75,64.78,64.73,64.76,22200.0,22.7385,22.749,22.7314,22.742,22200.0
2005-06-20 14:25:00,64.76,64.8,64.74,64.79,13900.0,22.742,22.756,22.7349,22.7525,13900.0
2005-06-20 14:30:00,64.79,64.81,64.78,64.81,7000.0,22.7525,22.7595,22.749,22.7595,7000.0
2005-06-20 14:35:00,64.8,64.9,64.79,64.87,14600.0,22.756,22.7911,22.7525,22.7806,14600.0
2005-06-20 14:40:00,64.86,64.91,64.86,64.87,8200.0,22.7771,22.7946,22.7771,22.7806,8200.0
2005-06-20 14:45:00,64.86,64.91,64.86,64.91,17700.0,22.7771,22.7946,22.7771,22.7946,17700.0
2005-06-20 14:50:00,64.89,64.9,64.85,64.86,16400.0,22.7876,22.7911,22.7736,22.7771,16400.0
2005-06-20 14:55:00,64.86,64.87,64.84,64.85,7800.0,22.7771,22.7806,22.7701,22.7736,7800.0
2005-06-20 15:00:00,64.86,64.89,64.82,64.84,15200.0,22.7771,22.7876,22.763,22.7701,15200.0
2005-06-20 15:05:00,64.84,64.94,64.84,64.88,16800.0,22.7701,22.8052,22.7701,22.7841,16800.0
2005-06-20 15:10:00,64.88,64.89,64.8,64.86,64000.0,22.7841,22.7876,22.756,22.7771,64000.0
2005-06-20 15:15:00,64.88,64.89,64.86,64.88,16800.0,22.7841,22.7876,22.7771,22.7841,16800.0
2005-06-20 15:20:00,64.88,64.88,64.84,64.84,11800.0,22.7841,22.7841,22.7701,22.7701,11800.0
2005-06-20 15:25:00,64.84,64.87,64.82,64.82,30500.0,22.7701,22.7806,22.763,22.763,30500.0
2005-06-20 15:30:00,64.82,64.85,64.8,64.85,30900.0,22.763,22.7736,22.756,22.7736,30900.0
2005-06-20 15:35:00,64.83,64.85,64.79,64.82,28900.0,22.7666,22.7736,22.7525,22.763,28900.0
2005-06-20 15:40:00,64.8,64.8,64.75,64.75,50700.0,22.756,22.756,22.7385,22.7385,50700.0
2005-06-20 15:45:00,64.75,64.75,64.69,64.72,67200.0,22.7385,22.7385,22.7174,22.7279,67200.0
2005-06-20 15:50:00,64.72,64.74,64.66,64.69,40200.0,22.7279,22.7349,22.7069,22.7174,40200.0
2005-06-20 15:55:00,64.68,64.74,64.65,64.7,94200.0,22.7139,22.7349,22.7033,22.7209,94200.0
2005-06-21 09:30:00,64.2,64.2,64.2,64.2,0.0,22.5453,22.5453,22.5453,22.5453,0.0
2005-06-21 09:35:00,64.2,64.29,64.19,64.27,108400.0,22.5453,22.5769,22.5418,22.5699,108400.0
2005-06-21 09:40:00,64.28,64.31,64.2,64.25,25400.0,22.5734,22.5839,22.5453,22.5629,25400.0
2005-06-21 09:45:00,64.26,64.27,64.2,64.2,69800.0,22.5664,22.5699,22.5453,22.5453,69800.0
2005-06-21 09:50:00,64.22,64.25,64.17,64.22,122000.0,22.5523,22.5629,22.5348,22.5523,122000.0
2005-06-21 09:55:00,64.22,64.25,64.15,64.17,48400.0,22.5523,22.5629,22.5278,22.5348,48400.0
2005-06-21 10:00:00,64.18,64.18,64.12,64.15,47700.0,22.5383,22.5383,22.5172,22.5278,47700.0
2005-06-21 10:05:00,64.15,64.18,64.1,64.1,22400.0,22.5278,22.5383,22.5102,22.5102,22400.0
2005-06-21 10:10:00,64.1,64.16,64.1,64.15,28700.0,22.5102,22.5313,22.5102,22.5278,28700.0
2005-06-21 10:15:00,64.13,64.18,64.12,64.16,47400.0,22.5207,22.5383,22.5172,22.5313,47400.0
2005-06-21 10:20:00,64.16,64.17,64.11,64.12,73500.0,22.5313,22.5348,22.5137,22.5172,73500.0
2005-06-21 10:25:00,64.12,64.15,64.1,64.1,42800.0,22.5172,22.5278,22.5102,22.5102,42800.0
2005-06-21 10:30:00,64.11,64.22,64.11,64.18,47800.0,22.5137,22.5523,22.5137,22.5383,47800.0
2005-06-21 10:35:00,64.18,64.25,64.16,64.16,27600.0,22.5383,22.5629,22.5313,22.5313,27600.0
2005-06-21 10:40:00,64.17,64.21,64.13,64.19,38900.0,22.5348,22.5488,22.5207,22.5418,38900.0
2005-06-21 10:45:00,64.19,64.34,64.19,64.33,37900.0,22.5418,22.5945,22.5418,22.591,37900.0
2005-06-21 10:50:00,64.33,64.33,64.23,64.31,36900.0,22.591,22.591,22.5558,22.5839,36900.0
2005-06-21 10:55:00,64.3,64.35,64.3,64.34,14200.0,22.5804,22.598,22.5804,22.5945,14200.0
2005-06-21 11:00:00,64.35,64.36,64.33,64.34,47400.0,22.598,22.6015,22.591,22.5945,47400.0
2005-06-21 11:05:00,64.33,64.4,64.33,64.37,18700.0,22.591,22.6155,22.591,22.605,18700.0
2005-06-21 11:10:00,64.37,64.44,64.35,64.37,40100.0,22.605,22.6296,22.598,22.605,40100.0
2005-06-21 11:15:00,64.36,64.37,64.29,64.29,20300.0,22.6015,22.605,22.5769,22.5769,20300.0
2005-06-21 11:20:00,64.29,64.29,64.15,64.15,40600.0,22.5769,22.5769,22.5278,22.5278,40600.0
2005-06-21 11:25:00,64.17,64.19,64.1,64.1,19700.0,22.5348,22.5418,22.5102,22.5102,19700.0
2005-06-21 11:30:00,64.1,64.18,64.1,64.16,12400.0,22.5102,22.5383,22.5102,22.5313,12400.0
2005-06-21 11:35:00,64.17,64.18,64.13,64.16,9000.0,22.5348,22.5383,22.5207,22.5313,9000.0
2005-06-21 11:40:00,64.17,64.18,64.13,64.18,7900.0,22.5348,22.5383,22.5207,22.5383,7900.0
2005-06-21 11:45:00,64.16,64.17,64.11,64.13,15700.0,22.5313,22.5348,22.5137,22.5207,15700.0
2005-06-21 11:50:00,64.13,64.13,64.1,64.1,9500.0,22.5207,22.5207,22.5102,22.5102,9500.0
2005-06-21 11:55:00,64.1,64.13,64.07,64.08,16500.0,22.5102,22.5207,22.4997,22.5032,16500.0
2005-06-21 12:00:00,64.05,64.08,64.0,64.08,23900.0,22.4926,22.5032,22.4751,22.5032,23900.0
2005-06-21 12:05:00,64.08,64.12,64.0,64.08,33500.0,22.5032,22.5172,22.4751,22.5032,33500.0
2005-06-21 12:10:00,64.08,64.11,64.08,64.1,16200.0,22.5032,22.5137,22.5032,22.5102,16200.0
2005-06-21 12:15:00,64.1,64.12,64.08,64.08,11600.0,22.5102,22.5172,22.5032,22.5032,11600.0
2005-06-21 12:20:00,64.07,64.08,64.05,64.07,10700.0,22.4997,22.5032,22.4926,22.4997,10700.0
2005-06-21 12:25:00,64.07,64.1,64.05,64.06,27500.0,22.4997,22.5102,22.4926,22.4961,27500.0
2005-06-21 12:30:00,64.07,64.14,64.06,64.12,33000.0,22.4997,22.5242,22.4961,22.5172,33000.0
2005-06-21 12:35:00,64.11,64.14,64.11,64.14,13600.0,22.5137,22.5242,22.5137,22.5242,13600.0
2005-06-21 12:40:00,64.14,64.16,64.11,64.12,12900.0,22.5242,22.5313,22.5137,22.5172,12900.0
2005-06-21 12:45:00,64.12,64.16,64.11,64.12,11600.0,22.5172,22.5313,22.5137,22.5172,11600.0
2005-06-21 12:50:00,64.14,64.19,64.14,64.17,25500.0,22.5242,22.5418,22.5242,22.5348,25500.0
2005-06-21 12:55:00,64.18,64.19,64.16,64.16,4200.0,22.5383,22.5418,22.5313,22.5313,4200.0
2005-06-21 13:00:00,64.15,64.15,64.12,64.12,24100.0,22.5278,22.5278,22.5172,22.5172,24100.0
2005-06-21 13:05:00,64.12,64.17,64.12,64.16,14300.0,22.5172,22.5348,22.5172,22.5313,14300.0
2005-06-21 13:10:00,64.16,64.16,64.11,64.11,9600.0,22.5313,22.5313,22.5137,22.5137,9600.0
2005-06-21 13:15:00,64.11,64.16,64.1,64.16,11600.0,22.5137,22.5313,22.5102,22.5313,11600.0
2005-06-21 13:20:00,64.15,64.17,64.13,64.16,30600.0,22.5278,22.5348,22.5207,22.5313,30600.0
2005-06-21 13:25:00,64.17,64.21,64.16,64.17,11300.0,22.5348,22.5488,22.5313,22.5348,11300.0
2005-06-21 13:30:00,64.16,64.19,64.13,64.18,6200.0,22.5313,22.5418,22.5207,22.5383,6200.0
2005-06-21 13:35:00,64.18,64.19,64.17,64.18,9100.0,22.5383,22.5418,22.5348,22.5383,9100.0
2005-06-21 13:40:00,64.19,64.24,64.17,64.21,10500.0,22.5418,22.5594,22.5348,22.5488,10500.0
2005-06-21 13:45:00,64.22,64.22,64.2,64.22,9100.0,22.5523,22.5523,22.5453,22.5523,9100.0
2005-06-21 13:50:00,64.22,64.22,64.19,64.2,14400.0,22.5523,22.5523,22.5418,22.5453,14400.0
2005-06-21 13:55:00,64.21,64.25,64.16,64.17,72300.0,22.5488,22.5629,22.5313,22.5348,72300.0
2005-06-21 14:00:00,64.19,64.19,64.12,64.13,19400.0,22.5418,22.5418,22.5172,22.5207,19400.0
2005-06-21 14:05:00,64.12,64.13,64.07,64.09,23500.0,22.5172,22.5207,22.4997,22.5067,23500.0
2005-06-21 14:10:00,64.08,64.15,64.08,64.15,10100.0,22.5032,22.5278,22.5032,22.5278,10100.0
2005-06-21 14:15:00,64.14,64.15,64.07,64.11,27000.0,22.5242,22.5278,22.4997,22.5137,27000.0
2005-06-21 14:20:00,64.1,64.12,64.09,64.1,8500.0,22.5102,22.5172,22.5067,22.5102,8500.0
2005-06-21 14:25:00,64.1,64.13,64.05,64.06,29500.0,22.5102,22.5207,22.4926,22.4961,29500.0
2005-06-21 14:30:00,64.06,64.14,64.06,64.12,54000.0,22.4961,22.5242,22.4961,22.5172,54000.0
2005-06-21 14:35:00,64.13,64.13,64.11,64.13,12700.0,22.5207,22.5207,22.5137,22.5207,12700.0
2005-06-21 14:40:00,64.12,64.12,64.09,64.12,20900.0,22.5172,22.5172,22.5067,22.5172,20900.0
2005-06-21 14:45:00,64.11,64.15,64.05,64.13,35600.0,22.5137,22.5278,22.4926,22.5207,35600.0
2005-06-21 14:50:00,64.13,64.13,64.1,64.11,22700.0,22.5207,22.5207,22.5102,22.5137,22700.0
2005-06-21 14:55:00,64.11,64.11,64.03,64.06,40000.0,22.5137,22.5137,22.4856,22.4961,40000.0
2005-06-21 15:00:00,64.07,64.09,64.01,64.02,27400.0,22.4997,22.5067,22.4786,22.4821,27400.0
2005-06-21 15:05:00,64.01,64.02,63.96,63.96,29700.0,22.4786,22.4821,22.461,22.461,29700.0
2005-06-21 15:10:00,63.94,63.95,63.81,63.83,46700.0,22.454,22.4575,22.4084,22.4154,46700.0
2005-06-21 15:15:00,63.83,63.83,63.8,63.8,91400.0,22.4154,22.4154,22.4048,22.4048,91400.0
2005-06-21 15:20:00,63.8,63.8,63.75,63.77,61800.0,22.4048,22.4048,22.3873,22.3943,61800.0
2005-06-21 15:25:00,63.77,63.82,63.77,63.79,33600.0,22.3943,22.4119,22.3943,22.4013,33600.0
2005-06-21 15:30:00,63.79,63.81,63.76,63.76,52200.0,22.4013,22.4084,22.3908,22.3908,52200.0
2005-06-21 15:35:00,63.75,63.78,63.67,63.74,138600.0,22.3873,22.3978,22.3592,22.3838,138600.0
2005-06-21 15:40:00,63.74,63.76,63.71,63.72,68600.0,22.3838,22.3908,22.3732,22.3767,68600.0
2005-06-21 15:45:00,63.71,63.77,63.66,63.75,189200.0,22.3732,22.3943,22.3557,22.3873,189200.0
2005-06-21 15:50:00,63.75,63.75,63.67,63.68,53500.0,22.3873,22.3873,22.3592,22.3627,53500.0
2005-06-21 15:55:00,63.67,63.77,63.67,63.76,132400.0,22.3592,22.3943,22.3592,22.3908,132400.0
2005-06-22 09:30:00,63.78,63.86,63.78,63.86,119900.0,22.3978,22.4259,22.3978,22.4259,119900.0
2005-06-22 09:35:00,63.86,63.91,63.84,63.89,41100.0,22.4259,22.4435,22.4189,22.4364,41100.0
2005-06-22 09:40:00,63.89,63.92,63.83,63.87,38900.0,22.4364,22.447,22.4154,22.4294,38900.0
2005-06-22 09:45:00,63.88,63.92,63.81,63.82,43100.0,22.4329,22.447,22.4084,22.4119,43100.0
2005-06-22 09:50:00,63.82,63.85,63.77,63.77,49700.0,22.4119,22.4224,22.3943,22.3943,49700.0
2005-06-22 09:55:00,63.76,63.8,63.63,63.7,34900.0,22.3908,22.4048,22.3451,22.3697,34900.0
2005-06-22 10:00:00,63.68,63.76,63.63,63.76,29600.0,22.3627,22.3908,22.3451,22.3908,29600.0
2005-06-22 10:05:00,63.76,63.86,63.76,63.85,49200.0,22.3908,22.4259,22.3908,22.4224,49200.0
2005-06-22 10:10:00,63.89,63.89,63.85,63.87,27800.0,22.4364,22.4364,22.4224,22.4294,27800.0
2005-06-22 10:15:00,63.86,64.02,63.86,63.99,57400.0,22.4259,22.4821,22.4259,22.4716,57400.0
2005-06-22 10:20:00,63.98,64.05,63.98,64.03,42700.0,22.4681,22.4926,22.4681,22.4856,42700.0
2005-06-22 10:25:00,64.02,64.05,63.99,64.02,27800.0,22.4821,22.4926,22.4716,22.4821,27800.0
2005-06-22 10:30:00,64.01,64.09,63.98,64.02,152200.0,22.4786,22.5067,22.4681,22.4821,152200.0
2005-06-22 10:35:00,64.0,64.0,63.85,63.89,86900.0,22.4751,22.4751,22.4224,22.4364,86900.0
2005-06-22 10:40:00,63.89,63.89,63.81,63.83,35000.0,22.4364,22.4364,22.4084,22.4154,35000.0
2005-06-22 10:45:00,63.83,63.9,63.78,63.89,65400.0,22.4154,22.44,22.3978,22.4364,65400.0
2005-06-22 10:50:00,63.89,63.9,63.81,63.83,89000.0,22.4364,22.44,22.4084,22.4154,89000.0
2005-06-22 10:55:00,63.85,63.85,63.71,63.75,21900.0,22.4224,22.4224,22.3732,22.3873,21900.0
2005-06-22 11:00:00,63.74,63.76,63.7,63.71,27900.0,22.3838,22.3908,22.3697,22.3732,27900.0
2005-06-22 11:05:00,63.71,63.74,63.69,63.74,54100.0,22.3732,22.3838,22.3662,22.3838,54100.0
2005-06-22 11:10:00,63.71,63.79,63.71,63.74,47500.0,22.3732,22.4013,22.3732,22.3838,47500.0
2005-06-22 11:15:00,63.71,63.82,63.71,63.81,41400.0,22.3732,22.4119,22.3732,22.4084,41400.0
2005-06-22 11:20:00,63.82,63.9,63.82,63.89,39300.0,22.4119,22.44,22.4119,22.4364,39300.0
2005-06-22 11:25:00,63.89,63.92,63.88,63.9,82000.0,22.4364,22.447,22.4329,22.44,82000.0
2005-06-22 11:30:00,63.92,63.94,63.87,63.87,7100.0,22.447,22.454,22.4294,22.4294,7100.0
2005-06-22 11:35:00,63.89,63.89,63.72,63.73,22200.0,22.4364,22.4364,22.3767,22.3803,22200.0
2005-06-22 11:40:00,63.73,63.73,63.6,63.6,30700.0,22.3803,22.3803,22.3346,22.3346,30700.0
2005-06-22 11:45:00,63.61,63.64,63.43,63.45,88200.0,22.3381,22.3487,22.2749,22.2819,88200.0
2005-06-22 11:50:00,63.45,63.5,63.41,63.5,45000.0,22.2819,22.2995,22.2679,22.2995,45000.0
2005-06-22 11:55:00,63.53,63.54,63.42,63.49,22700.0,22.31,22.3135,22.2714,22.296,22700.0
2005-06-22 12:00:00,63.48,63.59,63.47,63.57,26400.0,22.2925,22.3311,22.289,22.3241,26400.0
2005-06-22 12:05:00,63.57,63.67,63.57,63.62,8100.0,22.3241,22.3592,22.3241,22.3416,8100.0
2005-06-22 12:10:00,63.64,63.69,63.59,63.69,25100.0,22.3487,22.3662,22.3311,22.3662,25100.0
2005-06-22 12:15:00,63.69,63.7,63.69,63.7,12700.0,22.3662,22.3697,22.3662,22.3697,12700.0
2005-06-22 12:20:00,63.7,63.77,63.7,63.72,57800.0,22.3697,22.3943,22.3697,22.3767,57800.0
2005-06-22 12:25:00,63.72,63.72,63.65,63.66,24900.0,22.3767,22.3767,22.3522,22.3557,24900.0
2005-06-22 12:30:00,63.66,63.7,63.64,63.7,22500.0,22.3557,22.3697,22.3487,22.3697,22500.0
2005-06-22 12:35:00,63.68,63.7,63.65,63.68,23200.0,22.3627,22.3697,22.3522,22.3627,23200.0
2005-06-22 12:40:00,63.7,63.7,63.66,63.66,10400.0,22.3697,22.3697,22.3557,22.3557,10400.0
2005-06-22 12:45:00,63.66,63.66,63.61,63.65,22500.0,22.3557,22.3557,22.3381,22.3522,22500.0
2005-06-22 12:50:00,63.66,63.68,63.64,63.64,10600.0,22.3557,22.3627,22.3487,22.3487,10600.0
2005-06-22 12:55:00,63.64,63.64,63.61,63.62,10300.0,22.3487,22.3487,22.3381,22.3416,10300.0
2005-06-22 13:00:00,63.62,63.67,63.62,63.65,23400.0,22.3416,22.3592,22.3416,22.3522,23400.0
2005-06-22 13:05:00,63.66,63.67,63.62,63.65,24800.0,22.3557,22.3592,22.3416,22.3522,24800.0
2005-06-22 13:10:00,63.65,63.67,63.63,63.64,10900.0,22.3522,22.3592,22.3451,22.3487,10900.0
2005-06-22 13:15:00,63.66,63.66,63.62,63.63,9100.0,22.3557,22.3557,22.3416,22.3451,9100.0
2005-06-22 13:20:00,63.62,63.62,63.6,63.61,34900.0,22.3416,22.3416,22.3346,22.3381,34900.0
2005-06-22 13:25:00,63.62,63.71,63.62,63.7,31200.0,22.3416,22.3732,22.3416,22.3697,31200.0
2005-06-22 13:30:00,63.7,63.7,63.65,63.65,17800.0,22.3697,22.3697,22.3522,22.3522,17800.0
2005-06-22 13:35:00,63.65,63.66,63.63,63.64,20200.0,22.3522,22.3557,22.3451,22.3487,20200.0
2005-06-22 13:40:00,63.66,63.7,63.63,63.64,23800.0,22.3557,22.3697,22.3451,22.3487,23800.0
2005-06-22 13:45:00,63.63,63.67,63.62,63.64,16400.0,22.3451,22.3592,22.3416,22.3487,16400.0
2005-06-22 13:50:00,63.64,63.64,63.55,63.6,17300.0,22.3487,22.3487,22.3171,22.3346,17300.0
2005-06-22 13:55:00,63.6,63.65,63.59,63.63,18800.0,22.3346,22.3522,22.3311,22.3451,18800.0
2005-06-22 14:00:00,63.62,63.62,63.5,63.5,29400.0,22.3416,22.3416,22.2995,22.2995,29400.0
2005-06-22 14:05:00,63.56,63.58,63.49,63.5,14500.0,22.3206,22.3276,22.296,22.2995,14500.0
2005-06-22 14:10:00,63.49,63.55,63.47,63.55,13500.0,22.296,22.3171,22.289,22.3171,13500.0
2005-06-22 14:15:00,63.57,63.57,63.54,63.54,10000.0,22.3241,22.3241,22.3135,22.3135,10000.0
2005-06-22 14:20:00,63.54,63.6,63.51,63.56,27200.0,22.3135,22.3346,22.303,22.3206,27200.0
2005-06-22 14:25:00,63.57,63.6,63.57,63.6,10200.0,22.3241,22.3346,22.3241,22.3346,10200.0
2005-06-22 14:30:00,63.6,63.68,63.6,63.65,14800.0,22.3346,22.3627,22.3346,22.3522,14800.0
2005-06-22 14:35:00,63.65,63.66,63.6,63.66,21200.0,22.3522,22.3557,22.3346,22.3557,21200.0
2005-06-22 14:40:00,63.65,63.71,63.65,63.65,6200.0,22.3522,22.3732,22.3522,22.3522,6200.0
2005-06-22 14:45:00,63.63,63.78,63.62,63.75,26600.0,22.3451,22.3978,22.3416,22.3873,26600.0
2005-06-22 14:50:00,63.77,63.81,63.73,63.8,11600.0,22.3943,22.4084,22.3803,22.4048,11600.0
2005-06-22 14:55:00,63.8,63.87,63.78,63.83,16500.0,22.4048,22.4294,22.3978,22.4154,16500.0
2005-06-22 15:00:00,63.84,63.92,63.79,63.92,23200.0,22.4189,22.447,22.4013,22.447,23200.0
2005-06-22 15:05:00,63.92,63.97,63.87,63.87,11400.0,22.447,22.4645,22.4294,22.4294,11400.0
2005-06-22 15:10:00,63.85,63.9,63.78,63.82,30800.0,22.4224,22.44,22.3978,22.4119,30800.0
2005-06-22 15:15:00,63.83,63.83,63.74,63.76,69000.0,22.4154,22.4154,22.3838,22.3908,69000.0
2005-06-22 15:20:00,63.76,63.76,63.69,63.7,104900.0,22.3908,22.3908,22.3662,22.3697,104900.0
2005-06-22 15:25:00,63.69,63.7,63.64,63.64,105700.0,22.3662,22.3697,22.3487,22.3487,105700.0
2005-06-22 15:30:00,63.64,63.64,63.57,63.58,51700.0,22.3487,22.3487,22.3241,22.3276,51700.0
2005-06-22 15:35:00,63.58,63.62,63.57,63.6,31800.0,22.3276,22.3416,22.3241,22.3346,31800.0
2005-06-22 15:40:00,63.62,63.65,63.59,63.62,83000.0,22.3416,22.3522,22.3311,22.3416,83000.0
2005-06-22 15:45:00,63.6,63.61,63.58,63.58,31500.0,22.3346,22.3381,22.3276,22.3276,31500.0
2005-06-22 15:50:00,63.6,63.62,63.57,63.6,45800.0,22.3346,22.3416,22.3241,22.3346,45800.0
2005-06-22 15:55:00,63.6,63.6,63.52,63.54,117200.0,22.3346,22.3346,22.3065,22.3135,117200.0
2005-06-23 09:30:00,63.61,63.61,63.61,63.61,900.0,22.3381,22.3381,22.3381,22.3381,900.0
2005-06-23 09:35:00,63.63,63.65,63.57,63.57,77300.0,22.3451,22.3522,22.3241,22.3241,77300.0
2005-06-23 09:40:00,63.56,63.57,63.51,63.55,30000.0,22.3206,22.3241,22.303,22.3171,30000.0
2005-06-23 09:45:00,63.53,63.6,63.51,63.59,77200.0,22.31,22.3346,22.303,22.3311,77200.0
2005-06-23 09:50:00,63.6,63.6,63.56,63.58,19000.0,22.3346,22.3346,22.3206,22.3276,19000.0
2005-06-23 09:55:00,63.58,63.65,63.58,63.63,58600.0,22.3276,22.3522,22.3276,22.3451,58600.0
2005-06-23 10:00:00,63.64,63.64,63.55,63.6,187900.0,22.3487,22.3487,22.3171,22.3346,187900.0
2005-06-23 10:05:00,63.62,63.63,63.6,63.62,21600.0,22.3416,22.3451,22.3346,22.3416,21600.0
2005-06-23 10:10:00,63.62,63.62,63.58,63.59,14700.0,22.3416,22.3416,22.3276,22.3311,14700.0
2005-06-23 10:15:00,63.59,63.68,63.58,63.67,94500.0,22.3311,22.3627,22.3276,22.3592,94500.0
2005-06-23 10:20:00,63.68,63.74,63.65,63.71,60100.0,22.3627,22.3838,22.3522,22.3732,60100.0
2005-06-23 10:25:00,63.73,63.8,63.71,63.79,93100.0,22.3803,22.4048,22.3732,22.4013,93100.0
2005-06-23 10:30:00,63.78,63.8,63.7,63.74,35400.0,22.3978,22.4048,22.3697,22.3838,35400.0
2005-06-23 10:35:00,63.75,63.93,63.73,63.93,45700.0,22.3873,22.4505,22.3803,22.4505,45700.0
2005-06-23 10:40:00,63.93,63.96,63.85,63.93,133100.0,22.4505,22.461,22.4224,22.4505,133100.0
2005-06-23 10:45:00,63.93,63.98,63.92,63.94,26400.0,22.4505,22.4681,22.447,22.454,26400.0
2005-06-23 10:50:00,63.96,63.99,63.94,63.99,46100.0,22.461,22.4716,22.454,22.4716,46100.0
2005-06-23 10:55:00,63.99,64.09,63.95,64.04,127300.0,22.4716,22.5067,22.4575,22.4891,127300.0
2005-06-23 11:00:00,64.05,64.12,64.04,64.1,47600.0,22.4926,22.5172,22.4891,22.5102,47600.0
2005-06-23 11:05:00,64.09,64.09,64.03,64.08,25200.0,22.5067,22.5067,22.4856,22.5032,25200.0
2005-06-23 11:10:00,64.08,64.11,64.05,64.11,17600.0,22.5032,22.5137,22.4926,22.5137,17600.0
2005-06-23 11:15:00,64.11,64.24,64.1,64.2,43400.0,22.5137,22.5594,22.5102,22.5453,43400.0
2005-06-23 11:20:00,64.23,64.23,64.15,64.22,25200.0,22.5558,22.5558,22.5278,22.5523,25200.0
2005-06-23 11:25:00,64.24,64.25,64.17,64.17,24400.0,22.5594,22.5629,22.5348,22.5348,24400.0
2005-06-23 11:30:00,64.19,64.2,64.14,64.17,10700.0,22.5418,22.5453,22.5242,22.5348,10700.0
2005-06-23 11:35:00,64.17,64.17,64.14,64.17,20000.0,22.5348,22.5348,22.5242,22.5348,20000.0
2005-06-23 11:40:00,64.19,64.22,64.12,64.12,16500.0,22.5418,22.5523,22.5172,22.5172,16500.0
2005-06-23 11:45:00,64.11,64.18,64.11,64.17,14800.0,22.5137,22.5383,22.5137,22.5348,14800.0
2005-06-23 11:50:00,64.18,64.19,64.1,64.1,10700.0,22.5383,22.5418,22.5102,22.5102,10700.0
2005-06-23 11:55:00,64.09,64.13,64.05,64.07,17000.0,22.5067,22.5207,22.4926,22.4997,17000.0
2005-06-23 12:00:00,64.07,64.15,64.06,64.14,19600.0,22.4997,22.5278,22.4961,22.5242,19600.0
2005-06-23 12:05:00,64.15,64.15,64.08,64.13,9000.0,22.5278,22.5278,22.5032,22.5207,9000.0
2005-06-23 12:10:00,64.12,64.15,64.11,64.15,10100.0,22.5172,22.5278,22.5137,22.5278,10100.0
2005-06-23 12:15:00,64.16,64.17,64.12,64.15,12700.0,22.5313,22.5348,22.5172,22.5278,12700.0
2005-06-23 12:20:00,64.16,64.19,64.14,64.16,9900.0,22.5313,22.5418,22.5242,22.5313,9900.0
2005-06-23 12:25:00,64.18,64.22,64.14,64.18,11400.0,22.5383,22.5523,22.5242,22.5383,11400.0
2005-06-23 12:30:00,64.18,64.25,64.16,64.25,8900.0,22.5383,22.5629,22.5313,22.5629,8900.0
2005-06-23 12:35:00,64.25,64.29,64.24,64.29,10300.0,22.5629,22.5769,22.5594,22.5769,10300.0
2005-06-23 12:40:00,64.29,64.35,64.29,64.35,13200.0,22.5769,22.598,22.5769,22.598,13200.0
2005-06-23 12:45:00,64.35,64.35,64.32,64.34,9900.0,22.598,22.598,22.5875,22.5945,9900.0
2005-06-23 12:50:00,64.32,64.38,64.32,64.37,21100.0,22.5875,22.6085,22.5875,22.605,21100.0
2005-06-23 12:55:00,64.39,64.4,64.29,64.33,19200.0,22.612,22.6155,22.5769,22.591,19200.0
2005-06-23 13:00:00,64.34,64.39,64.34,64.35,9600.0,22.5945,22.612,22.5945,22.598,9600.0
2005-06-23 13:05:00,64.35,64.37,64.33,64.35,13700.0,22.598,22.605,22.591,22.598,13700.0
2005-06-23 13:10:00,64.33,64.35,64.28,64.3,9600.0,22.591,22.598,22.5734,22.5804,9600.0
2005-06-23 13:15:00,64.28,64.3,64.19,64.19,21700.0,22.5734,22.5804,22.5418,22.5418,21700.0
2005-06-23 13:20:00,64.2,64.28,64.2,64.26,33000.0,22.5453,22.5734,22.5453,22.5664,33000.0
2005-06-23 13:25:00,64.26,64.29,64.25,64.29,9000.0,22.5664,22.5769,22.5629,22.5769,9000.0
2005-06-23 13:30:00,64.28,64.37,64.25,64.36,30700.0,22.5734,22.605,22.5629,22.6015,30700.0
2005-06-23 13:35:00,64.36,64.36,64.2,64.21,29600.0,22.6015,22.6015,22.5453,22.5488,29600.0
2005-06-23 13:40:00,64.21,64.25,64.16,64.21,82100.0,22.5488,22.5629,22.5313,22.5488,82100.0
2005-06-23 13:45:00,64.21,64.22,64.1,64.12,42100.0,22.5488,22.5523,22.5102,22.5172,42100.0
2005-06-23 13:50:00,64.12,64.12,64.01,64.07,56800.0,22.5172,22.5172,22.4786,22.4997,56800.0
2005-06-23 13:55:00,64.07,64.08,64.04,64.08,35000.0,22.4997,22.5032,22.4891,22.5032,35000.0
2005-06-23 14:00:00,64.08,64.11,64.03,64.05,48400.0,22.5032,22.5137,22.4856,22.4926,48400.0
2005-06-23 14:05:00,64.05,64.06,63.96,63.97,27600.0,22.4926,22.4961,22.461,22.4645,27600.0
2005-06-23 14:10:00,63.97,64.07,63.97,64.02,28100.0,22.4645,22.4997,22.4645,22.4821,28100.0
2005-06-23 14:15:00,64.02,64.05,64.0,64.05,31300.0,22.4821,22.4926,22.4751,22.4926,31300.0
2005-06-23 14:20:00,64.03,64.1,64.02,64.03,7500.0,22.4856,22.5102,22.4821,22.4856,7500.0
2005-06-23 14:25:00,64.03,64.04,63.94,63.94,21600.0,22.4856,22.4891,22.454,22.454,21600.0
2005-06-23 14:30:00,63.94,63.96,63.9,63.91,35600.0,22.454,22.461,22.44,22.4435,35600.0
2005-06-23 14:35:00,63.91,63.99,63.91,63.99,24100.0,22.4435,22.4716,22.4435,22.4716,24100.0
2005-06-23 14:40:00,64.0,64.01,63.94,63.97,12700.0,22.4751,22.4786,22.454,22.4645,12700.0
2005-06-23 14:45:00,63.97,63.98,63.93,63.93,6000.0,22.4645,22.4681,22.4505,22.4505,6000.0
2005-06-23 14:50:00,63.95,63.98,63.85,63.85,29900.0,22.4575,22.4681,22.4224,22.4224,29900.0
2005-06-23 14:55:00,63.85,63.89,63.84,63.85,10700.0,22.4224,22.4364,22.4189,22.4224,10700.0
2005-06-23 15:00:00,63.83,63.84,63.77,63.79,9500.0,22.4154,22.4189,22.3943,22.4013,9500.0
2005-06-23 15:05:00,63.78,63.78,63.6,63.62,18200.0,22.3978,22.3978,22.3346,22.3416,18200.0
2005-06-23 15:10:00,63.63,63.63,63.57,63.61,28100.0,22.3451,22.3451,22.3241,22.3381,28100.0
2005-06-23 15:15:00,63.61,63.65,63.58,63.63,22100.0,22.3381,22.3522,22.3276,22.3451,22100.0
2005-06-23 15:20:00,63.61,63.72,63.6,63.72,46800.0,22.3381,22.3767,22.3346,22.3767,46800.0
2005-06-23 15:25:00,63.72,63.76,63.67,63.69,59800.0,22.3767,22.3908,22.3592,22.3662,59800.0
2005-06-23 15:30:00,63.69,63.69,63.61,63.66,28400.0,22.3662,22.3662,22.3381,22.3557,28400.0
2005-06-23 15:35:00,63.66,63.71,63.65,63.67,122200.0,22.3557,22.3732,22.3522,22.3592,122200.0
2005-06-23 15:40:00,63.67,63.7,63.65,63.66,46300.0,22.3592,22.3697,22.3522,22.3557,46300.0
2005-06-23 15:45:00,63.64,63.65,63.62,63.62,24300.0,22.3487,22.3522,22.3416,22.3416,24300.0
2005-06-23 15:50:00,63.63,63.65,63.61,63.65,53100.0,22.3451,22.3522,22.3381,22.3522,53100.0
2005-06-23 15:55:00,63.65,63.66,63.62,63.65,47300.0,22.3522,22.3557,22.3416,22.3522,47300.0
2005-06-24 09:30:00,63.95,63.96,63.91,63.91,52200.0,22.4575,22.461,22.4435,22.4435,52200.0
2005-06-24 09:35:00,63.92,64.02,63.92,63.97,49800.0,22.447,22.4821,22.447,22.4645,49800.0
2005-06-24 09:40:00,63.97,64.01,63.97,63.99,76800.0,22.4645,22.4786,22.4645,22.4716,76800.0
2005-06-24 09:45:00,63.97,63.98,63.9,63.95,38700.0,22.4645,22.4681,22.44,22.4575,38700.0
2005-06-24 09:50:00,63.95,63.97,63.82,63.92,42300.0,22.4575,22.4645,22.4119,22.447,42300.0
2005-06-24 09:55:00,63.93,63.94,63.9,63.93,30000.0,22.4505,22.454,22.44,22.4505,30000.0
2005-06-24 10:00:00,63.93,63.95,63.91,63.91,24600.0,22.4505,22.4575,22.4435,22.4435,24600.0
2005-06-24 10:05:00,63.91,63.92,63.84,63.89,34600.0,22.4435,22.447,22.4189,22.4364,34600.0
2005-06-24 10:10:00,63.88,63.88,63.83,63.87,48800.0,22.4329,22.4329,22.4154,22.4294,48800.0
2005-06-24 10:15:00,63.87,63.92,63.83,63.83,61200.0,22.4294,22.447,22.4154,22.4154,61200.0
2005-06-24 10:20:00,63.84,63.89,63.8,63.86,43600.0,22.4189,22.4364,22.4048,22.4259,43600.0
2005-06-24 10:25:00,63.88,63.91,63.84,63.84,34700.0,22.4329,22.4435,22.4189,22.4189,34700.0
2005-06-24 10:30:00,63.85,63.92,63.84,63.89,30700.0,22.4224,22.447,22.4189,22.4364,30700.0
2005-06-24 10:35:00,63.9,63.91,63.85,63.86,36200.0,22.44,22.4435,22.4224,22.4259,36200.0
2005-06-24 10:40:00,63.88,63.97,63.88,63.94,30300.0,22.4329,22.4645,22.4329,22.454,30300.0
2005-06-24 10:45:00,63.92,63.92,63.87,63.92,19700.0,22.447,22.447,22.4294,22.447,19700.0
2005-06-24 10:50:00,63.93,63.97,63.87,63.9,20700.0,22.4505,22.4645,22.4294,22.44,20700.0
2005-06-24 10:55:00,63.89,63.92,63.81,63.92,21100.0,22.4364,22.447,22.4084,22.447,21100.0
2005-06-24 11:00:00,63.92,63.94,63.9,63.93,13600.0,22.447,22.454,22.44,22.4505,13600.0
2005-06-24 11:05:00,63.94,63.99,63.92,63.98,31300.0,22.454,22.4716,22.447,22.4681,31300.0
2005-06-24 11:10:00,63.99,64.01,63.98,64.0,25000.0,22.4716,22.4786,22.4681,22.4751,25000.0
2005-06-24 11:15:00,64.01,64.04,63.99,64.03,28500.0,22.4786,22.4891,22.4716,22.4856,28500.0
2005-06-24 11:20:00,64.03,64.04,63.92,63.94,24600.0,22.4856,22.4891,22.447,22.454,24600.0
2005-06-24 11:25:00,63.92,63.97,63.9,63.94,32200.0,22.447,22.4645,22.44,22.454,32200.0
2005-06-24 11:30:00,63.93,63.93,63.84,63.87,15300.0,22.4505,22.4505,22.4189,22.4294,15300.0
2005-06-24 11:35:00,63.87,63.9,63.8,63.8,14900.0,22.4294,22.44,22.4048,22.4048,14900.0
2005-06-24 11:40:00,63.83,63.83,63.77,63.77,12300.0,22.4154,22.4154,22.3943,22.3943,12300.0
2005-06-24 11:45:00,63.81,63.81,63.7,63.7,9300.0,22.4084,22.4084,22.3697,22.3697,9300.0
2005-06-24 11:50:00,63.71,63.75,63.62,63.65,18000.0,22.3732,22.3873,22.3416,22.3522,18000.0
2005-06-24 11:55:00,63.65,63.68,63.64,63.68,21900.0,22.3522,22.3627,22.3487,22.3627,21900.0
2005-06-24 12:00:00,63.68,63.72,63.66,63.71,19400.0,22.3627,22.3767,22.3557,22.3732,19400.0
2005-06-24 12:05:00,63.71,63.71,63.66,63.66,3700.0,22.3732,22.3732,22.3557,22.3557,3700.0
2005-06-24 12:10:00,63.66,63.68,63.62,63.65,22800.0,22.3557,22.3627,22.3416,22.3522,22800.0
2005-06-24 12:15:00,63.67,63.82,63.67,63.81,13700.0,22.3592,22.4119,22.3592,22.4084,13700.0
2005-06-24 12:20:00,63.82,63.83,63.81,63.82,12200.0,22.4119,22.4154,22.4084,22.4119,12200.0
2005-06-24 12:25:00,63.81,63.82,63.73,63.73,8800.0,22.4084,22.4119,22.3803,22.3803,8800.0
2005-06-24 12:30:00,63.71,63.8,63.71,63.79,11700.0,22.3732,22.4048,22.3732,22.4013,11700.0
2005-06-24 12:35:00,63.79,63.85,63.77,63.78,10600.0,22.4013,22.4224,22.3943,22.3978,10600.0
2005-06-24 12:40:00,63.76,63.78,63.74,63.77,8700.0,22.3908,22.3978,22.3838,22.3943,8700.0
2005-06-24 12:45:00,63.78,63.82,63.77,63.82,10600.0,22.3978,22.4119,22.3943,22.4119,10600.0
2005-06-24 12:50:00,63.81,63.88,63.81,63.87,7700.0,22.4084,22.4329,22.4084,22.4294,7700.0
2005-06-24 12:55:00,63.85,63.87,63.78,63.78,5100.0,22.4224,22.4294,22.3978,22.3978,5100.0
2005-06-24 13:00:00,63.76,63.78,63.73,63.78,5700.0,22.3908,22.3978,22.3803,22.3978,5700.0
2005-06-24 13:05:00,63.78,63.87,63.78,63.82,7100.0,22.3978,22.4294,22.3978,22.4119,7100.0
2005-06-24 13:10:00,63.81,63.82,63.79,63.81,10000.0,22.4084,22.4119,22.4013,22.4084,10000.0
2005-06-24 13:15:00,63.8,63.82,63.79,63.81,4200.0,22.4048,22.4119,22.4013,22.4084,4200.0
2005-06-24 13:20:00,63.8,63.82,63.79,63.8,5200.0,22.4048,22.4119,22.4013,22.4048,5200.0
2005-06-24 13:25:00,63.8,63.81,63.73,63.74,6600.0,22.4048,22.4084,22.3803,22.3838,6600.0
2005-06-24 13:30:00,63.75,63.76,63.69,63.76,11400.0,22.3873,22.3908,22.3662,22.3908,11400.0
2005-06-24 13:35:00,63.75,63.78,63.72,63.78,13700.0,22.3873,22.3978,22.3767,22.3978,13700.0
2005-06-24 13:40:00,63.77,63.77,63.72,63.73,13800.0,22.3943,22.3943,22.3767,22.3803,13800.0
2005-06-24 13:45:00,63.74,63.75,63.66,63.69,23000.0,22.3838,22.3873,22.3557,22.3662,23000.0
2005-06-24 13:50:00,63.69,63.79,63.69,63.79,15900.0,22.3662,22.4013,22.3662,22.4013,15900.0
2005-06-24 13:55:00,63.77,63.77,63.69,63.7,6300.0,22.3943,22.3943,22.3662,22.3697,6300.0
2005-06-24 14:00:00,63.7,63.71,63.64,63.66,17100.0,22.3697,22.3732,22.3487,22.3557,17100.0
2005-06-24 14:05:00,63.67,63.71,63.64,63.7,12300.0,22.3592,22.3732,22.3487,22.3697,12300.0
2005-06-24 14:10:00,63.67,63.73,63.64,63.73,9200.0,22.3592,22.3803,22.3487,22.3803,9200.0
2005-06-24 14:15:00,63.72,63.73,63.71,63.71,16000.0,22.3767,22.3803,22.3732,22.3732,16000.0
2005-06-24 14:20:00,63.72,63.73,63.7,63.7,40500.0,22.3767,22.3803,22.3697,22.3697,40500.0
2005-06-24 14:25:00,63.69,63.7,63.64,63.67,36200.0,22.3662,22.3697,22.3487,22.3592,36200.0
2005-06-24 14:30:00,63.65,63.68,63.64,63.66,40700.0,22.3522,22.3627,22.3487,22.3557,40700.0
2005-06-24 14:35:00,63.66,63.67,63.61,63.61,5800.0,22.3557,22.3592,22.3381,22.3381,5800.0
2005-06-24 14:40:00,63.64,63.64,63.59,63.6,7400.0,22.3487,22.3487,22.3311,22.3346,7400.0
2005-06-24 14:45:00,63.6,63.61,63.59,63.59,5400.0,22.3346,22.3381,22.3311,22.3311,5400.0
2005-06-24 14:50:00,63.59,63.6,63.5,63.52,32800.0,22.3311,22.3346,22.2995,22.3065,32800.0
2005-06-24 14:55:00,63.5,63.52,63.45,63.5,12600.0,22.2995,22.3065,22.2819,22.2995,12600.0
2005-06-24 15:00:00,63.5,63.59,63.44,63.55,20500.0,22.2995,22.3311,22.2784,22.3171,20500.0
2005-06-24 15:05:00,63.56,63.59,63.52,63.53,10000.0,22.3206,22.3311,22.3065,22.31,10000.0
2005-06-24 15:10:00,63.53,63.54,63.47,63.5,35900.0,22.31,22.3135,22.289,22.2995,35900.0
2005-06-24 15:15:00,63.48,63.56,63.48,63.53,8100.0,22.2925,22.3206,22.2925,22.31,8100.0
2005-06-24 15:20:00,63.53,63.6,63.52,63.55,39000.0,22.31,22.3346,22.3065,22.3171,39000.0
2005-06-24 15:25:00,63.55,63.55,63.52,63.54,37200.0,22.3171,22.3171,22.3065,22.3135,37200.0
2005-06-24 15:30:00,63.53,63.59,63.52,63.59,56100.0,22.31,22.3311,22.3065,22.3311,56100.0
2005-06-24 15:35:00,63.58,63.61,63.55,63.61,36300.0,22.3276,22.3381,22.3171,22.3381,36300.0
2005-06-24 15:40:00,63.6,63.63,63.57,63.61,19400.0,22.3346,22.3451,22.3241,22.3381,19400.0
2005-06-24 15:45:00,63.62,63.62,63.6,63.61,47700.0,22.3416,22.3416,22.3346,22.3381,47700.0
2005-06-24 15:50:00,63.61,63.61,63.57,63.57,52500.0,22.3381,22.3381,22.3241,22.3241,52500.0
2005-06-24 15:55:00,63.57,63.58,63.55,63.55,64700.0,22.3241,22.3276,22.3171,22.3171,64700.0
2005-06-27 09:30:00,63.86,63.9,63.85,63.9,39200.0,22.4259,22.44,22.4224,22.44,39200.0
2005-06-27 09:35:00,63.89,63.9,63.86,63.87,36000.0,22.4364,22.44,22.4259,22.4294,36000.0
2005-06-27 09:40:00,63.89,63.95,63.89,63.91,34200.0,22.4364,22.4575,22.4364,22.4435,34200.0
2005-06-27 09:45:00,63.91,63.93,63.86,63.87,72400.0,22.4435,22.4505,22.4259,22.4294,72400.0
2005-06-27 09:50:00,63.89,63.96,63.88,63.96,29400.0,22.4364,22.461,22.4329,22.461,29400.0
2005-06-27 09:55:00,63.95,63.98,63.92,63.94,32000.0,22.4575,22.4681,22.447,22.454,32000.0
2005-06-27 10:00:00,63.95,64.06,63.93,64.05,62800.0,22.4575,22.4961,22.4505,22.4926,62800.0
2005-06-27 10:05:00,64.04,64.08,63.99,64.05,55900.0,22.4891,22.5032,22.4716,22.4926,55900.0
2005-06-27 10:10:00,64.06,64.13,64.04,64.09,37800.0,22.4961,22.5207,22.4891,22.5067,37800.0
2005-06-27 10:15:00,64.09,64.16,64.09,64.15,45400.0,22.5067,22.5313,22.5067,22.5278,45400.0
2005-06-27 10:20:00,64.16,64.2,64.14,64.14,89100.0,22.5313,22.5453,22.5242,22.5242,89100.0
2005-06-27 10:25:00,64.17,64.2,64.08,64.09,37000.0,22.5348,22.5453,22.5032,22.5067,37000.0
2005-06-27 10:30:00,64.09,64.16,64.07,64.13,66000.0,22.5067,22.5313,22.4997,22.5207,66000.0
2005-06-27 10:35:00,64.13,64.16,64.03,64.05,61800.0,22.5207,22.5313,22.4856,22.4926,61800.0
2005-06-27 10:40:00,64.04,64.05,63.98,64.04,32400.0,22.4891,22.4926,22.4681,22.4891,32400.0
2005-06-27 10:45:00,64.03,64.04,63.94,63.94,25800.0,22.4856,22.4891,22.454,22.454,25800.0
2005-06-27 10:50:00,63.94,63.96,63.88,63.92,44500.0,22.454,22.461,22.4329,22.447,44500.0
2005-06-27 10:55:00,63.92,63.97,63.92,63.95,10500.0,22.447,22.4645,22.447,22.4575,10500.0
2005-06-27 11:00:00,63.93,63.95,63.89,63.91,13900.0,22.4505,22.4575,22.4364,22.4435,13900.0
2005-06-27 11:05:00,63.91,63.92,63.88,63.92,16800.0,22.4435,22.447,22.4329,22.447,16800.0
2005-06-27 11:10:00,63.92,63.93,63.85,63.85,22800.0,22.447,22.4505,22.4224,22.4224,22800.0
2005-06-27 11:15:00,63.84,63.94,63.82,63.92,99800.0,22.4189,22.454,22.4119,22.447,99800.0
2005-06-27 11:20:00,63.93,64.0,63.93,63.98,42500.0,22.4505,22.4751,22.4505,22.4681,42500.0
2005-06-27 11:25:00,63.98,64.03,63.98,64.03,46700.0,22.4681,22.4856,22.4681,22.4856,46700.0
2005-06-27 11:30:00,64.01,64.05,64.0,64.04,22000.0,22.4786,22.4926,22.4751,22.4891,22000.0
2005-06-27 11:35:00,64.02,64.03,63.97,63.97,15300.0,22.4821,22.4856,22.4645,22.4645,15300.0
2005-06-27 11:40:00,63.98,64.02,63.95,64.0,9800.0,22.4681,22.4821,22.4575,22.4751,9800.0
2005-06-27 11:45:00,63.98,64.02,63.98,64.02,9300.0,22.4681,22.4821,22.4681,22.4821,9300.0
2005-06-27 11:50:00,64.02,64.07,64.0,64.0,5900.0,22.4821,22.4997,22.4751,22.4751,5900.0
2005-06-27 11:55:00,64.0,64.02,63.96,64.02,9900.0,22.4751,22.4821,22.461,22.4821,9900.0
2005-06-27 12:00:00,64.01,64.05,64.01,64.03,11100.0,22.4786,22.4926,22.4786,22.4856,11100.0
2005-06-27 12:05:00,64.02,64.03,64.0,64.01,20300.0,22.4821,22.4856,22.4751,22.4786,20300.0
2005-06-27 12:10:00,64.03,64.03,64.0,64.01,23400.0,22.4856,22.4856,22.4751,22.4786,23400.0
2005-06-27 12:15:00,64.01,64.06,64.01,64.06,24400.0,22.4786,22.4961,22.4786,22.4961,24400.0
2005-06-27 12:20:00,64.05,64.08,64.04,64.07,22300.0,22.4926,22.5032,22.4891,22.4997,22300.0
2005-06-27 12:25:00,64.06,64.15,64.06,64.15,27300.0,22.4961,22.5278,22.4961,22.5278,27300.0
2005-06-27 12:30:00,64.15,64.15,64.1,64.13,19700.0,22.5278,22.5278,22.5102,22.5207,19700.0
2005-06-27 12:35:00,64.15,64.17,64.12,64.17,19400.0,22.5278,22.5348,22.5172,22.5348,19400.0
2005-06-27 12:40:00,64.16,64.21,64.16,64.19,36700.0,22.5313,22.5488,22.5313,22.5418,36700.0
2005-06-27 12:45:00,64.19,64.2,64.16,64.2,19500.0,22.5418,22.5453,22.5313,22.5453,19500.0
2005-06-27 12:50:00,64.19,64.19,64.15,64.19,18500.0,22.5418,22.5418,22.5278,22.5418,18500.0
2005-06-27 12:55:00,64.2,64.2,64.11,64.14,20900.0,22.5453,22.5453,22.5137,22.5242,20900.0
2005-06-27 13:00:00,64.14,64.14,64.08,64.1,7400.0,22.5242,22.5242,22.5032,22.5102,7400.0
2005-06-27 13:05:00,64.09,64.15,64.06,64.13,10700.0,22.5067,22.5278,22.4961,22.5207,10700.0
2005-06-27 13:10:00,64.14,64.14,64.06,64.08,8200.0,22.5242,22.5242,22.4961,22.5032,8200.0
2005-06-27 13:15:00,64.08,64.11,64.06,64.07,5300.0,22.5032,22.5137,22.4961,22.4997,5300.0
2005-06-27 13:20:00,64.07,64.11,64.05,64.09,4700.0,22.4997,22.5137,22.4926,22.5067,4700.0
2005-06-27 13:25:00,64.09,64.09,64.05,64.07,8700.0,22.5067,22.5067,22.4926,22.4997,8700.0
2005-06-27 13:30:00,64.05,64.1,64.05,64.1,6800.0,22.4926,22.5102,22.4926,22.5102,6800.0
2005-06-27 13:35:00,64.08,64.08,64.04,64.06,15400.0,22.5032,22.5032,22.4891,22.4961,15400.0
2005-06-27 13:40:00,64.03,64.05,63.99,64.0,25500.0,22.4856,22.4926,22.4716,22.4751,25500.0
2005-06-27 13:45:00,63.98,64.04,63.96,64.04,26100.0,22.4681,22.4891,22.461,22.4891,26100.0
2005-06-27 13:50:00,64.05,64.1,64.04,64.08,24000.0,22.4926,22.5102,22.4891,22.5032,24000.0
2005-06-27 13:55:00,64.08,64.08,64.03,64.03,9100.0,22.5032,22.5032,22.4856,22.4856,9100.0
2005-06-27 14:00:00,64.03,64.08,64.01,64.08,24700.0,22.4856,22.5032,22.4786,22.5032,24700.0
2005-06-27 14:05:00,64.07,64.1,64.07,64.09,6700.0,22.4997,22.5102,22.4997,22.5067,6700.0
2005-06-27 14:10:00,64.08,64.08,64.05,64.08,7200.0,22.5032,22.5032,22.4926,22.5032,7200.0
2005-06-27 14:15:00,64.07,64.07,64.03,64.03,20800.0,22.4997,22.4997,22.4856,22.4856,20800.0
2005-06-27 14:20:00,64.02,64.02,63.96,64.0,24800.0,22.4821,22.4821,22.461,22.4751,24800.0
2005-06-27 14:25:00,64.01,64.03,64.0,64.01,5800.0,22.4786,22.4856,22.4751,22.4786,5800.0
2005-06-27 14:30:00,64.01,64.11,64.01,64.1,14000.0,22.4786,22.5137,22.4786,22.5102,14000.0
2005-06-27 14:35:00,64.1,64.13,64.06,64.06,18300.0,22.5102,22.5207,22.4961,22.4961,18300.0
2005-06-27 14:40:00,64.05,64.05,64.03,64.05,7900.0,22.4926,22.4926,22.4856,22.4926,7900.0
2005-06-27 14:45:00,64.04,64.1,64.04,64.1,15200.0,22.4891,22.5102,22.4891,22.5102,15200.0
2005-06-27 14:50:00,64.09,64.15,64.08,64.14,22800.0,22.5067,22.5278,22.5032,22.5242,22800.0
2005-06-27 14:55:00,64.15,64.16,64.13,64.15,19700.0,22.5278,22.5313,22.5207,22.5278,19700.0
2005-06-27 15:00:00,64.15,64.15,64.11,64.12,10600.0,22.5278,22.5278,22.5137,22.5172,10600.0
2005-06-27 15:05:00,64.13,64.19,64.08,64.17,18000.0,22.5207,22.5418,22.5032,22.5348,18000.0
2005-06-27 15:10:00,64.18,64.2,64.16,64.19,28400.0,22.5383,22.5453,22.5313,22.5418,28400.0
2005-06-27 15:15:00,64.17,64.2,64.15,64.17,14400.0,22.5348,22.5453,22.5278,22.5348,14400.0
2005-06-27 15:20:00,64.19,64.21,64.12,64.14,29400.0,22.5418,22.5488,22.5172,22.5242,29400.0
2005-06-27 15:25:00,64.14,64.17,64.14,64.15,22900.0,22.5242,22.5348,22.5242,22.5278,22900.0
2005-06-27 15:30:00,64.15,64.16,64.15,64.15,26800.0,22.5278,22.5313,22.5278,22.5278,26800.0
2005-06-27 15:35:00,64.15,64.15,64.11,64.14,47900.0,22.5278,22.5278,22.5137,22.5242,47900.0
2005-06-27 15:40:00,64.15,64.15,64.1,64.12,24700.0,22.5278,22.5278,22.5102,22.5172,24700.0
2005-06-27 15:45:00,64.12,64.13,64.11,64.13,33500.0,22.5172,22.5207,22.5137,22.5207,33500.0
2005-06-27 15:50:00,64.12,64.14,64.09,64.09,81500.0,22.5172,22.5242,22.5067,22.5067,81500.0
2005-06-27 15:55:00,64.1,64.1,64.05,64.09,38400.0,22.5102,22.5102,22.4926,22.5067,38400.0
2005-06-28 09:30:00,64.59,64.61,64.56,64.57,160700.0,22.6823,22.6893,22.6717,22.6752,160700.0
2005-06-28 09:35:00,64.57,64.62,64.46,64.46,146800.0,22.6752,22.6928,22.6366,22.6366,146800.0
2005-06-28 09:40:00,64.46,64.52,64.37,64.48,129200.0,22.6366,22.6577,22.605,22.6436,129200.0
2005-06-28 09:45:00,64.47,64.5,64.42,64.43,97300.0,22.6401,22.6507,22.6226,22.6261,97300.0
2005-06-28 09:50:00,64.43,64.45,64.35,64.37,53900.0,22.6261,22.6331,22.598,22.605,53900.0
2005-06-28 09:55:00,64.35,64.41,64.35,64.37,62500.0,22.598,22.6191,22.598,22.605,62500.0
2005-06-28 10:00:00,64.38,64.41,64.32,64.41,111500.0,22.6085,22.6191,22.5875,22.6191,111500.0
2005-06-28 10:05:00,64.41,64.45,64.38,64.44,81100.0,22.6191,22.6331,22.6085,22.6296,81100.0
2005-06-28 10:10:00,64.44,64.48,64.39,64.46,127700.0,22.6296,22.6436,22.612,22.6366,127700.0
2005-06-28 10:15:00,64.49,64.51,64.46,64.47,45900.0,22.6472,22.6542,22.6366,22.6401,45900.0
2005-06-28 10:20:00,64.45,64.56,64.45,64.5,58800.0,22.6331,22.6717,22.6331,22.6507,58800.0
2005-06-28 10:25:00,64.5,64.56,64.5,64.52,37100.0,22.6507,22.6717,22.6507,22.6577,37100.0
2005-06-28 10:30:00,64.53,64.64,64.49,64.62,56000.0,22.6612,22.6998,22.6472,22.6928,56000.0
2005-06-28 10:35:00,64.62,64.71,64.62,64.7,60300.0,22.6928,22.7244,22.6928,22.7209,60300.0
2005-06-28 10:40:00,64.7,64.71,64.62,64.64,40200.0,22.7209,22.7244,22.6928,22.6998,40200.0
2005-06-28 10:45:00,64.65,64.67,64.63,64.66,17000.0,22.7033,22.7104,22.6963,22.7069,17000.0
2005-06-28 10:50:00,64.66,64.73,64.64,64.73,40800.0,22.7069,22.7314,22.6998,22.7314,40800.0
2005-06-28 10:55:00,64.73,64.73,64.64,64.66,55100.0,22.7314,22.7314,22.6998,22.7069,55100.0
2005-06-28 11:00:00,64.65,64.71,64.65,64.71,40400.0,22.7033,22.7244,22.7033,22.7244,40400.0
2005-06-28 11:05:00,64.69,64.78,64.66,64.69,161900.0,22.7174,22.749,22.7069,22.7174,161900.0
2005-06-28 11:10:00,64.69,64.76,64.67,64.75,17300.0,22.7174,22.742,22.7104,22.7385,17300.0
2005-06-28 11:15:00,64.76,64.77,64.68,64.74,30800.0,22.742,22.7455,22.7139,22.7349,30800.0
2005-06-28 11:20:00,64.75,64.75,64.69,64.71,23600.0,22.7385,22.7385,22.7174,22.7244,23600.0
2005-06-28 11:25:00,64.72,64.76,64.7,64.71,29800.0,22.7279,22.742,22.7209,22.7244,29800.0
2005-06-28 11:30:00,64.73,64.74,64.71,64.72,45300.0,22.7314,22.7349,22.7244,22.7279,45300.0
2005-06-28 11:35:00,64.71,64.75,64.69,64.69,56500.0,22.7244,22.7385,22.7174,22.7174,56500.0
2005-06-28 11:40:00,64.71,64.75,64.69,64.74,5300.0,22.7244,22.7385,22.7174,22.7349,5300.0
2005-06-28 11:45:00,64.74,64.75,64.66,64.68,56000.0,22.7349,22.7385,22.7069,22.7139,56000.0
2005-06-28 11:50:00,64.68,64.71,64.66,64.68,18500.0,22.7139,22.7244,22.7069,22.7139,18500.0
2005-06-28 11:55:00,64.68,64.71,64.67,64.71,11300.0,22.7139,22.7244,22.7104,22.7244,11300.0
2005-06-28 12:00:00,64.71,64.74,64.71,64.72,14200.0,22.7244,22.7349,22.7244,22.7279,14200.0
2005-06-28 12:05:00,64.74,64.75,64.73,64.75,11700.0,22.7349,22.7385,22.7314,22.7385,11700.0
2005-06-28 12:10:00,64.75,64.79,64.75,64.76,25000.0,22.7385,22.7525,22.7385,22.742,25000.0
2005-06-28 12:15:00,64.77,64.8,64.77,64.78,54200.0,22.7455,22.756,22.7455,22.749,54200.0
2005-06-28 12:20:00,64.78,64.82,64.78,64.82,30700.0,22.749,22.763,22.749,22.763,30700.0
2005-06-28 12:25:00,64.83,64.85,64.81,64.84,52300.0,22.7666,22.7736,22.7595,22.7701,52300.0
2005-06-28 12:30:00,64.85,64.86,64.83,64.84,11700.0,22.7736,22.7771,22.7666,22.7701,11700.0
2005-06-28 12:35:00,64.84,64.84,64.83,64.84,16000.0,22.7701,22.7701,22.7666,22.7701,16000.0
2005-06-28 12:40:00,64.84,64.84,64.82,64.82,23300.0,22.7701,22.7701,22.763,22.763,23300.0
2005-06-28 12:45:00,64.82,64.85,64.81,64.85,13300.0,22.763,22.7736,22.7595,22.7736,13300.0
2005-06-28 12:50:00,64.84,64.85,64.79,64.85,13900.0,22.7701,22.7736,22.7525,22.7736,13900.0
2005-06-28 12:55:00,64.85,64.86,64.79,64.81,9800.0,22.7736,22.7771,22.7525,22.7595,9800.0
2005-06-28 13:00:00,64.8,64.81,64.76,64.78,25700.0,22.756,22.7595,22.742,22.749,25700.0
2005-06-28 13:05:00,64.79,64.79,64.7,64.72,23200.0,22.7525,22.7525,22.7209,22.7279,23200.0
2005-06-28 13:10:00,64.71,64.72,64.65,64.65,66800.0,22.7244,22.7279,22.7033,22.7033,66800.0
2005-06-28 13:15:00,64.65,64.66,64.56,64.56,65700.0,22.7033,22.7069,22.6717,22.6717,65700.0
2005-06-28 13:20:00,64.56,64.6,64.54,64.58,32300.0,22.6717,22.6858,22.6647,22.6788,32300.0
2005-06-28 13:25:00,64.58,64.59,64.51,64.52,34300.0,22.6788,22.6823,22.6542,22.6577,34300.0
2005-06-28 13:30:00,64.52,64.52,64.46,64.46,49900.0,22.6577,22.6577,22.6366,22.6366,49900.0
2005-06-28 13:35:00,64.45,64.5,64.45,64.49,33500.0,22.6331,22.6507,22.6331,22.6472,33500.0
2005-06-28 13:40:00,64.49,64.51,64.42,64.42,21400.0,22.6472,22.6542,22.6226,22.6226,21400.0
2005-06-28 13:45:00,64.42,64.42,64.4,64.4,28900.0,22.6226,22.6226,22.6155,22.6155,28900.0
2005-06-28 13:50:00,64.41,64.43,64.31,64.32,67300.0,22.6191,22.6261,22.5839,22.5875,67300.0
2005-06-28 13:55:00,64.33,64.35,64.25,64.26,33200.0,22.591,22.598,22.5629,22.5664,33200.0
2005-06-28 14:00:00,64.25,64.45,64.23,64.25,179900.0,22.5629,22.6331,22.5558,22.5629,179900.0
2005-06-28 14:05:00,64.24,64.24,64.18,64.19,18800.0,22.5594,22.5594,22.5383,22.5418,18800.0
2005-06-28 14:10:00,64.19,64.24,64.17,64.23,49000.0,22.5418,22.5594,22.5348,22.5558,49000.0
2005-06-28 14:15:00,64.2,64.21,64.16,64.2,59900.0,22.5453,22.5488,22.5313,22.5453,59900.0
2005-06-28 14:20:00,64.2,64.26,64.19,64.21,34900.0,22.5453,22.5664,22.5418,22.5488,34900.0
2005-06-28 14:25:00,64.21,64.25,64.17,64.17,40500.0,22.5488,22.5629,22.5348,22.5348,40500.0
2005-06-28 14:30:00,64.18,64.2,64.16,64.17,24900.0,22.5383,22.5453,22.5313,22.5348,24900.0
2005-06-28 14:35:00,64.18,64.24,64.16,64.23,32900.0,22.5383,22.5594,22.5313,22.5558,32900.0
2005-06-28 14:40:00,64.24,64.28,64.2,64.27,65400.0,22.5594,22.5734,22.5453,22.5699,65400.0
2005-06-28 14:45:00,64.27,64.31,64.27,64.28,27400.0,22.5699,22.5839,22.5699,22.5734,27400.0
2005-06-28 14:50:00,64.29,64.35,64.28,64.33,27800.0,22.5769,22.598,22.5734,22.591,27800.0
2005-06-28 14:55:00,64.33,64.35,64.28,64.28,42400.0,22.591,22.598,22.5734,22.5734,42400.0
2005-06-28 15:00:00,64.29,64.32,64.28,64.3,32000.0,22.5769,22.5875,22.5734,22.5804,32000.0
2005-06-28 15:05:00,64.3,64.35,64.29,64.35,30900.0,22.5804,22.598,22.5769,22.598,30900.0
2005-06-28 15:10:00,64.35,64.43,64.35,64.41,42700.0,22.598,22.6261,22.598,22.6191,42700.0
2005-06-28 15:15:00,64.41,64.45,64.41,64.44,31100.0,22.6191,22.6331,22.6191,22.6296,31100.0
2005-06-28 15:20:00,64.44,64.46,64.41,64.42,36900.0,22.6296,22.6366,22.6191,22.6226,36900.0
2005-06-28 15:25:00,64.43,64.45,64.42,64.45,26200.0,22.6261,22.6331,22.6226,22.6331,26200.0
2005-06-28 15:30:00,64.45,64.48,64.43,64.47,34800.0,22.6331,22.6436,22.6261,22.6401,34800.0
2005-06-28 15:35:00,64.48,64.49,64.47,64.48,22500.0,22.6436,22.6472,22.6401,22.6436,22500.0
2005-06-28 15:40:00,64.48,64.48,64.42,64.42,35200.0,22.6436,22.6436,22.6226,22.6226,35200.0
2005-06-28 15:45:00,64.43,64.45,64.43,64.44,35600.0,22.6261,22.6331,22.6261,22.6296,35600.0
2005-06-28 15:50:00,64.44,64.44,64.41,64.41,63200.0,22.6296,22.6296,22.6191,22.6191,63200.0
2005-06-28 15:55:00,64.41,64.42,64.35,64.36,84800.0,22.6191,22.6226,22.598,22.6015,84800.0
2005-06-29 09:30:00,63.84,63.91,63.8,63.86,150300.0,22.4189,22.4435,22.4048,22.4259,150300.0
2005-06-29 09:35:00,63.86,63.88,63.8,63.83,90000.0,22.4259,22.4329,22.4048,22.4154,90000.0
2005-06-29 09:40:00,63.83,63.88,63.82,63.85,80900.0,22.4154,22.4329,22.4119,22.4224,80900.0
2005-06-29 09:45:00,63.85,63.88,63.84,63.86,45500.0,22.4224,22.4329,22.4189,22.4259,45500.0
2005-06-29 09:50:00,63.86,63.91,63.85,63.85,34500.0,22.4259,22.4435,22.4224,22.4224,34500.0
2005-06-29 09:55:00,63.85,63.89,63.79,63.79,111500.0,22.4224,22.4364,22.4013,22.4013,111500.0
2005-06-29 10:00:00,63.8,63.86,63.78,63.84,41400.0,22.4048,22.4259,22.3978,22.4189,41400.0
2005-06-29 10:05:00,63.84,63.84,63.66,63.78,90900.0,22.4189,22.4189,22.3557,22.3978,90900.0
2005-06-29 10:10:00,63.79,63.84,63.77,63.84,31600.0,22.4013,22.4189,22.3943,22.4189,31600.0
2005-06-29 10:15:00,63.83,63.86,63.82,63.86,11500.0,22.4154,22.4259,22.4119,22.4259,11500.0
2005-06-29 10:20:00,63.87,63.89,63.83,63.89,17500.0,22.4294,22.4364,22.4154,22.4364,17500.0
2005-06-29 10:25:00,63.89,63.97,63.89,63.91,57700.0,22.4364,22.4645,22.4364,22.4435,57700.0
2005-06-29 10:30:00,63.9,63.91,63.61,63.64,105000.0,22.44,22.4435,22.3381,22.3487,105000.0
2005-06-29 10:35:00,63.64,63.64,63.53,63.57,43400.0,22.3487,22.3487,22.31,22.3241,43400.0
2005-06-29 10:40:00,63.57,63.64,63.51,63.58,71900.0,22.3241,22.3487,22.303,22.3276,71900.0
2005-06-29 10:45:00,63.58,63.76,63.55,63.75,41000.0,22.3276,22.3908,22.3171,22.3873,41000.0
2005-06-29 10:50:00,63.73,63.81,63.71,63.79,33500.0,22.3803,22.4084,22.3732,22.4013,33500.0
2005-06-29 10:55:00,63.79,63.8,63.75,63.78,67100.0,22.4013,22.4048,22.3873,22.3978,67100.0
2005-06-29 11:00:00,63.77,63.81,63.66,63.76,128100.0,22.3943,22.4084,22.3557,22.3908,128100.0
2005-06-29 11:05:00,63.75,63.8,63.72,63.72,73000.0,22.3873,22.4048,22.3767,22.3767,73000.0
2005-06-29 11:10:00,63.72,63.76,63.68,63.72,44300.0,22.3767,22.3908,22.3627,22.3767,44300.0
2005-06-29 11:15:00,63.73,63.75,63.68,63.68,27000.0,22.3803,22.3873,22.3627,22.3627,27000.0
2005-06-29 11:20:00,63.66,63.7,63.61,63.67,22700.0,22.3557,22.3697,22.3381,22.3592,22700.0
2005-06-29 11:25:00,63.66,63.74,63.66,63.66,45400.0,22.3557,22.3838,22.3557,22.3557,45400.0
2005-06-29 11:30:00,63.66,63.7,63.64,63.65,35300.0,22.3557,22.3697,22.3487,22.3522,35300.0
2005-06-29 11:35:00,63.65,63.7,63.61,63.69,22100.0,22.3522,22.3697,22.3381,22.3662,22100.0
2005-06-29 11:40:00,63.7,63.74,63.68,63.73,15400.0,22.3697,22.3838,22.3627,22.3803,15400.0
2005-06-29 11:45:00,63.73,63.75,63.69,63.69,17800.0,22.3803,22.3873,22.3662,22.3662,17800.0
2005-06-29 11:50:00,63.69,63.74,63.69,63.7,20200.0,22.3662,22.3838,22.3662,22.3697,20200.0
2005-06-29 11:55:00,63.68,63.68,63.6,63.61,11100.0,22.3627,22.3627,22.3346,22.3381,11100.0
2005-06-29 12:00:00,63.61,63.61,63.52,63.54,13500.0,22.3381,22.3381,22.3065,22.3135,13500.0
2005-06-29 12:05:00,63.53,63.54,63.48,63.5,30100.0,22.31,22.3135,22.2925,22.2995,30100.0
2005-06-29 12:10:00,63.48,63.5,63.39,63.45,15800.0,22.2925,22.2995,22.2609,22.2819,15800.0
2005-06-29 12:15:00,63.45,63.51,63.42,63.43,13400.0,22.2819,22.303,22.2714,22.2749,13400.0
2005-06-29 12:20:00,63.43,63.44,63.38,63.38,13000.0,22.2749,22.2784,22.2574,22.2574,13000.0
2005-06-29 12:25:00,63.4,63.5,63.38,63.47,21100.0,22.2644,22.2995,22.2574,22.289,21100.0
2005-06-29 12:30:00,63.45,63.57,63.45,63.55,7800.0,22.2819,22.3241,22.2819,22.3171,7800.0
2005-06-29 12:35:00,63.53,63.62,63.53,63.62,18300.0,22.31,22.3416,22.31,22.3416,18300.0
2005-06-29 12:40:00,63.58,63.65,63.53,63.65,13800.0,22.3276,22.3522,22.31,22.3522,13800.0
2005-06-29 12:45:00,63.63,63.68,63.63,63.68,11100.0,22.3451,22.3627,22.3451,22.3627,11100.0
2005-06-29 12:50:00,63.67,63.71,63.64,63.69,5700.0,22.3592,22.3732,22.3487,22.3662,5700.0
2005-06-29 12:55:00,63.69,63.72,63.69,63.72,9600.0,22.3662,22.3767,22.3662,22.3767,9600.0
2005-06-29 13:00:00,63.71,63.72,63.68,63.68,12300.0,22.3732,22.3767,22.3627,22.3627,12300.0
2005-06-29 13:05:00,63.69,63.71,63.68,63.69,8700.0,22.3662,22.3732,22.3627,22.3662,8700.0
2005-06-29 13:10:00,63.68,63.69,63.65,63.66,15300.0,22.3627,22.3662,22.3522,22.3557,15300.0
2005-06-29 13:15:00,63.66,63.66,63.65,63.65,7400.0,22.3557,22.3557,22.3522,22.3522,7400.0
2005-06-29 13:20:00,63.66,63.67,63.65,63.66,9100.0,22.3557,22.3592,22.3522,22.3557,9100.0
2005-06-29 13:25:00,63.67,63.68,63.65,63.68,7600.0,22.3592,22.3627,22.3522,22.3627,7600.0
2005-06-29 13:30:00,63.68,63.73,63.68,63.68,14200.0,22.3627,22.3803,22.3627,22.3627,14200.0
2005-06-29 13:35:00,63.69,63.69,63.61,63.63,20400.0,22.3662,22.3662,22.3381,22.3451,20400.0
2005-06-29 13:40:00,63.63,63.67,63.61,63.67,13700.0,22.3451,22.3592,22.3381,22.3592,13700.0
2005-06-29 13:45:00,63.67,63.7,63.58,63.67,20400.0,22.3592,22.3697,22.3276,22.3592,20400.0
2005-06-29 13:50:00,63.67,63.67,63.57,63.62,10100.0,22.3592,22.3592,22.3241,22.3416,10100.0
2005-06-29 13:55:00,63.62,63.66,63.59,63.66,12900.0,22.3416,22.3557,22.3311,22.3557,12900.0
2005-06-29 14:00:00,63.66,63.71,63.65,63.71,8500.0,22.3557,22.3732,22.3522,22.3732,8500.0
2005-06-29 14:05:00,63.71,63.71,63.66,63.66,8200.0,22.3732,22.3732,22.3557,22.3557,8200.0
2005-06-29 14:10:00,63.66,63.69,63.65,63.65,19300.0,22.3557,22.3662,22.3522,22.3522,19300.0
2005-06-29 14:15:00,63.67,63.67,63.62,63.62,9500.0,22.3592,22.3592,22.3416,22.3416,9500.0
2005-06-29 14:20:00,63.63,63.63,63.57,63.62,13500.0,22.3451,22.3451,22.3241,22.3416,13500.0
2005-06-29 14:25:00,63.62,63.64,63.61,63.62,10800.0,22.3416,22.3487,22.3381,22.3416,10800.0
2005-06-29 14:30:00,63.63,63.69,63.62,63.67,5600.0,22.3451,22.3662,22.3416,22.3592,5600.0
2005-06-29 14:35:00,63.67,63.69,63.64,63.68,7700.0,22.3592,22.3662,22.3487,22.3627,7700.0
2005-06-29 14:40:00,63.68,63.75,63.67,63.74,17200.0,22.3627,22.3873,22.3592,22.3838,17200.0
2005-06-29 14:45:00,63.74,63.75,63.64,63.66,10800.0,22.3838,22.3873,22.3487,22.3557,10800.0
2005-06-29 14:50:00,63.65,63.67,63.62,63.62,9100.0,22.3522,22.3592,22.3416,22.3416,9100.0
2005-06-29 14:55:00,63.61,63.62,63.53,63.57,18300.0,22.3381,22.3416,22.31,22.3241,18300.0
2005-06-29 15:00:00,63.56,63.59,63.51,63.55,21000.0,22.3206,22.3311,22.303,22.3171,21000.0
2005-06-29 15:05:00,63.55,63.56,63.49,63.53,33200.0,22.3171,22.3206,22.296,22.31,33200.0
2005-06-29 15:10:00,63.53,63.55,63.47,63.53,22200.0,22.31,22.3171,22.289,22.31,22200.0
2005-06-29 15:15:00,63.53,63.53,63.49,63.5,50200.0,22.31,22.31,22.296,22.2995,50200.0
2005-06-29 15:20:00,63.48,63.49,63.42,63.48,61200.0,22.2925,22.296,22.2714,22.2925,61200.0
2005-06-29 15:25:00,63.48,63.48,63.42,63.42,13800.0,22.2925,22.2925,22.2714,22.2714,13800.0
2005-06-29 15:30:00,63.43,63.48,63.43,63.46,39000.0,22.2749,22.2925,22.2749,22.2854,39000.0
2005-06-29 15:35:00,63.46,63.5,63.45,63.49,23200.0,22.2854,22.2995,22.2819,22.296,23200.0
2005-06-29 15:40:00,63.5,63.5,63.47,63.5,41200.0,22.2995,22.2995,22.289,22.2995,41200.0
2005-06-29 15:45:00,63.49,63.51,63.48,63.49,34300.0,22.296,22.303,22.2925,22.296,34300.0
2005-06-29 15:50:00,63.49,63.54,63.47,63.5,57100.0,22.296,22.3135,22.289,22.2995,57100.0
2005-06-29 15:55:00,63.49,63.55,63.49,63.54,70000.0,22.296,22.3171,22.296,22.3135,70000.0
2005-06-30 09:30:00,62.97,62.97,62.92,62.95,121200.0,22.1134,22.1134,22.0958,22.1063,121200.0
2005-06-30 09:35:00,62.97,62.97,62.84,62.91,79400.0,22.1134,22.1134,22.0677,22.0923,79400.0
2005-06-30 09:40:00,62.93,63.01,62.91,63.0,81800.0,22.0993,22.1274,22.0923,22.1239,81800.0
2005-06-30 09:45:00,63.01,63.07,62.97,63.06,158700.0,22.1274,22.1485,22.1134,22.145,158700.0
2005-06-30 09:50:00,63.05,63.09,63.05,63.09,171000.0,22.1415,22.1555,22.1415,22.1555,171000.0
2005-06-30 09:55:00,63.1,63.13,63.05,63.07,61500.0,22.159,22.1696,22.1415,22.1485,61500.0
2005-06-30 10:00:00,63.05,63.06,63.0,63.01,33800.0,22.1415,22.145,22.1239,22.1274,33800.0
2005-06-30 10:05:00,63.01,63.07,63.0,63.07,67800.0,22.1274,22.1485,22.1239,22.1485,67800.0
2005-06-30 10:10:00,63.07,63.07,62.97,62.97,35200.0,22.1485,22.1485,22.1134,22.1134,35200.0
2005-06-30 10:15:00,62.97,63.06,62.97,63.01,58900.0,22.1134,22.145,22.1134,22.1274,58900.0
2005-06-30 10:20:00,63.0,63.0,62.93,62.94,30200.0,22.1239,22.1239,22.0993,22.1028,30200.0
2005-06-30 10:25:00,62.92,62.93,62.84,62.88,58100.0,22.0958,22.0993,22.0677,22.0818,58100.0
2005-06-30 10:30:00,62.89,62.9,62.8,62.8,77100.0,22.0853,22.0888,22.0537,22.0537,77100.0
2005-06-30 10:35:00,62.8,62.83,62.73,62.76,49400.0,22.0537,22.0642,22.0291,22.0396,49400.0
2005-06-30 10:40:00,62.77,62.8,62.71,62.74,54400.0,22.0431,22.0537,22.0221,22.0326,54400.0
2005-06-30 10:45:00,62.73,62.79,62.73,62.78,30500.0,22.0291,22.0502,22.0291,22.0466,30500.0
2005-06-30 10:50:00,62.78,62.78,62.68,62.69,36700.0,22.0466,22.0466,22.0115,22.015,36700.0
2005-06-30 10:55:00,62.7,62.76,62.63,62.66,40000.0,22.0186,22.0396,21.994,22.0045,40000.0
2005-06-30 11:00:00,62.66,62.66,62.55,62.59,42300.0,22.0045,22.0045,21.9659,21.9799,42300.0
2005-06-30 11:05:00,62.59,62.65,62.55,62.63,62100.0,21.9799,22.001,21.9659,21.994,62100.0
2005-06-30 11:10:00,62.63,62.66,62.55,62.66,28400.0,21.994,22.0045,21.9659,22.0045,28400.0
2005-06-30 11:15:00,62.65,62.66,62.54,62.57,43100.0,22.001,22.0045,21.9624,21.9729,43100.0
2005-06-30 11:20:00,62.57,62.64,62.56,62.63,70600.0,21.9729,21.9975,21.9694,21.994,70600.0
2005-06-30 11:25:00,62.64,62.69,62.62,62.68,100200.0,21.9975,22.015,21.9905,22.0115,100200.0
2005-06-30 11:30:00,62.67,62.75,62.67,62.74,48000.0,22.008,22.0361,22.008,22.0326,48000.0
2005-06-30 11:35:00,62.74,62.82,62.64,62.74,120300.0,22.0326,22.0607,21.9975,22.0326,120300.0
2005-06-30 11:40:00,62.73,62.8,62.73,62.76,60200.0,22.0291,22.0537,22.0291,22.0396,60200.0
2005-06-30 11:45:00,62.77,62.79,62.75,62.76,43400.0,22.0431,22.0502,22.0361,22.0396,43400.0
2005-06-30 11:50:00,62.76,62.88,62.72,62.87,147000.0,22.0396,22.0818,22.0256,22.0783,147000.0
2005-06-30 11:55:00,62.89,62.95,62.64,62.88,84300.0,22.0853,22.1063,21.9975,22.0818,84300.0
2005-06-30 12:00:00,62.9,62.95,62.85,62.93,39000.0,22.0888,22.1063,22.0712,22.0993,39000.0
2005-06-30 12:05:00,62.94,63.08,62.94,63.05,80400.0,22.1028,22.152,22.1028,22.1415,80400.0
2005-06-30 12:10:00,63.0,63.08,63.0,63.0,71700.0,22.1239,22.152,22.1239,22.1239,71700.0
2005-06-30 12:15:00,63.0,63.03,62.95,62.98,46000.0,22.1239,22.1344,22.1063,22.1169,46000.0
2005-06-30 12:20:00,62.97,63.0,62.95,62.96,26300.0,22.1134,22.1239,22.1063,22.1099,26300.0
2005-06-30 12:25:00,62.97,63.05,62.96,62.99,28800.0,22.1134,22.1415,22.1099,22.1204,28800.0
2005-06-30 12:30:00,62.94,62.99,62.94,62.97,23300.0,22.1028,22.1204,22.1028,22.1134,23300.0
2005-06-30 12:35:00,62.96,62.98,62.94,62.95,35500.0,22.1099,22.1169,22.1028,22.1063,35500.0
2005-06-30 12:40:00,62.94,62.96,62.85,62.9,29600.0,22.1028,22.1099,22.0712,22.0888,29600.0
2005-06-30 12:45:00,62.92,62.95,62.9,62.92,10000.0,22.0958,22.1063,22.0888,22.0958,10000.0
2005-06-30 12:50:00,62.92,62.92,62.79,62.79,25900.0,22.0958,22.0958,22.0502,22.0502,25900.0
2005-06-30 12:55:00,62.8,62.82,62.79,62.82,18200.0,22.0537,22.0607,22.0502,22.0607,18200.0
2005-06-30 13:00:00,62.82,62.82,62.74,62.78,29500.0,22.0607,22.0607,22.0326,22.0466,29500.0
2005-06-30 13:05:00,62.78,62.78,62.75,62.78,22700.0,22.0466,22.0466,22.0361,22.0466,22700.0
2005-06-30 13:10:00,62.81,62.85,62.79,62.84,18600.0,22.0572,22.0712,22.0502,22.0677,18600.0
2005-06-30 13:15:00,62.84,62.84,62.76,62.79,27500.0,22.0677,22.0677,22.0396,22.0502,27500.0
2005-06-30 13:20:00,62.79,62.79,62.73,62.74,10200.0,22.0502,22.0502,22.0291,22.0326,10200.0
2005-06-30 13:25:00,62.73,62.74,62.67,62.7,26700.0,22.0291,22.0326,22.008,22.0186,26700.0
2005-06-30 13:30:00,62.71,62.74,62.7,62.71,34300.0,22.0221,22.0326,22.0186,22.0221,34300.0
2005-06-30 13:35:00,62.7,62.72,62.67,62.7,23200.0,22.0186,22.0256,22.008,22.0186,23200.0
2005-06-30 13:40:00,62.71,62.71,62.69,62.69,6900.0,22.0221,22.0221,22.015,22.015,6900.0
2005-06-30 13:45:00,62.69,62.7,62.56,62.56,31100.0,22.015,22.0186,21.9694,21.9694,31100.0
2005-06-30 13:50:00,62.57,62.61,62.54,62.57,30400.0,21.9729,21.9869,21.9624,21.9729,30400.0
2005-06-30 13:55:00,62.57,62.6,62.51,62.51,34700.0,21.9729,21.9834,21.9518,21.9518,34700.0
2005-06-30 14:00:00,62.51,62.51,62.42,62.46,33300.0,21.9518,21.9518,21.9202,21.9343,33300.0
2005-06-30 14:05:00,62.45,62.54,62.45,62.54,14200.0,21.9308,21.9624,21.9308,21.9624,14200.0
2005-06-30 14:10:00,62.54,62.61,62.51,62.61,39200.0,21.9624,21.9869,21.9518,21.9869,39200.0
2005-06-30 14:15:00,62.59,62.6,62.51,62.6,56400.0,21.9799,21.9834,21.9518,21.9834,56400.0
2005-06-30 14:20:00,62.61,62.62,62.42,62.45,63100.0,21.9869,21.9905,21.9202,21.9308,63100.0
2005-06-30 14:25:00,62.44,62.47,62.38,62.45,34900.0,21.9272,21.9378,21.9062,21.9308,34900.0
2005-06-30 14:30:00,62.45,62.46,62.28,62.28,43500.0,21.9308,21.9343,21.8711,21.8711,43500.0
2005-06-30 14:35:00,62.32,62.34,62.25,62.26,21400.0,21.8851,21.8921,21.8605,21.864,21400.0
2005-06-30 14:40:00,62.26,62.3,62.26,62.29,20700.0,21.864,21.8781,21.864,21.8746,20700.0
2005-06-30 14:45:00,62.29,62.39,62.29,62.35,26200.0,21.8746,21.9097,21.8746,21.8956,26200.0
2005-06-30 14:50:00,62.35,62.38,62.33,62.34,20000.0,21.8956,21.9062,21.8886,21.8921,20000.0
2005-06-30 14:55:00,62.37,62.49,62.34,62.46,44800.0,21.9027,21.9448,21.8921,21.9343,44800.0
2005-06-30 15:00:00,62.46,62.47,62.33,62.36,21700.0,21.9343,21.9378,21.8886,21.8992,21700.0
2005-06-30 15:05:00,62.34,62.43,62.34,62.42,21800.0,21.8921,21.9237,21.8921,21.9202,21800.0
2005-06-30 15:10:00,62.42,62.45,62.38,62.42,53100.0,21.9202,21.9308,21.9062,21.9202,53100.0
2005-06-30 15:15:00,62.43,62.56,62.43,62.55,33600.0,21.9237,21.9694,21.9237,21.9659,33600.0
2005-06-30 15:20:00,62.56,62.61,62.43,62.43,55200.0,21.9694,21.9869,21.9237,21.9237,55200.0
2005-06-30 15:25:00,62.43,62.5,62.43,62.49,71200.0,21.9237,21.9483,21.9237,21.9448,71200.0
2005-06-30 15:30:00,62.5,62.51,62.46,62.47,122200.0,21.9483,21.9518,21.9343,21.9378,122200.0
2005-06-30 15:35:00,62.46,62.47,62.45,62.47,71300.0,21.9343,21.9378,21.9308,21.9378,71300.0
2005-06-30 15:40:00,62.46,62.48,62.42,62.43,88200.0,21.9343,21.9413,21.9202,21.9237,88200.0
2005-06-30 15:45:00,62.41,62.43,62.39,62.4,66100.0,21.9167,21.9237,21.9097,21.9132,66100.0
2005-06-30 15:50:00,62.4,62.41,62.37,62.39,91100.0,21.9132,21.9167,21.9027,21.9097,91100.0
2005-06-30 15:55:00,62.38,62.39,62.35,62.37,58100.0,21.9062,21.9097,21.8956,21.9027,58100.0
2005-07-01 09:30:00,63.0,63.08,62.99,63.0,87000.0,22.1239,22.152,22.1204,22.1239,87000.0
2005-07-01 09:35:00,63.01,63.01,62.95,62.97,53600.0,22.1274,22.1274,22.1063,22.1134,53600.0
2005-07-01 09:40:00,62.96,63.01,62.93,63.0,59400.0,22.1099,22.1274,22.0993,22.1239,59400.0
2005-07-01 09:45:00,62.99,63.0,62.92,62.92,36600.0,22.1204,22.1239,22.0958,22.0958,36600.0
2005-07-01 09:50:00,62.92,62.97,62.91,62.96,44200.0,22.0958,22.1134,22.0923,22.1099,44200.0
2005-07-01 09:55:00,62.98,63.11,62.93,63.03,65400.0,22.1169,22.1625,22.0993,22.1344,65400.0
2005-07-01 10:00:00,63.03,63.2,63.02,63.2,59900.0,22.1344,22.1941,22.1309,22.1941,59900.0
2005-07-01 10:05:00,63.2,63.23,63.13,63.16,51700.0,22.1941,22.2047,22.1696,22.1801,51700.0
2005-07-01 10:10:00,63.17,63.21,63.09,63.11,28700.0,22.1836,22.1977,22.1555,22.1625,28700.0
2005-07-01 10:15:00,63.11,63.11,63.06,63.09,30000.0,22.1625,22.1625,22.145,22.1555,30000.0
2005-07-01 10:20:00,63.1,63.12,63.02,63.02,91900.0,22.159,22.166,22.1309,22.1309,91900.0
2005-07-01 10:25:00,63.03,63.06,62.98,63.02,46700.0,22.1344,22.145,22.1169,22.1309,46700.0
2005-07-01 10:30:00,62.99,63.1,62.99,63.1,111800.0,22.1204,22.159,22.1204,22.159,111800.0
2005-07-01 10:35:00,63.09,63.09,62.97,62.97,52400.0,22.1555,22.1555,22.1134,22.1134,52400.0
2005-07-01 10:40:00,62.97,63.0,62.95,62.96,45100.0,22.1134,22.1239,22.1063,22.1099,45100.0
2005-07-01 10:45:00,62.95,62.97,62.89,62.97,56900.0,22.1063,22.1134,22.0853,22.1134,56900.0
2005-07-01 10:50:00,62.97,63.08,62.96,63.08,17700.0,22.1134,22.152,22.1099,22.152,17700.0
2005-07-01 10:55:00,63.07,63.08,62.96,63.0,24600.0,22.1485,22.152,22.1099,22.1239,24600.0
2005-07-01 11:00:00,62.99,62.99,62.89,62.89,36800.0,22.1204,22.1204,22.0853,22.0853,36800.0
2005-07-01 11:05:00,62.88,62.93,62.84,62.89,31000.0,22.0818,22.0993,22.0677,22.0853,31000.0
2005-07-01 11:10:00,62.89,62.98,62.89,62.98,24300.0,22.0853,22.1169,22.0853,22.1169,24300.0
2005-07-01 11:15:00,62.99,63.1,62.99,63.1,36900.0,22.1204,22.159,22.1204,22.159,36900.0
2005-07-01 11:20:00,63.1,63.1,63.05,63.06,34200.0,22.159,22.159,22.1415,22.145,34200.0
2005-07-01 11:25:00,63.06,63.08,63.03,63.08,19500.0,22.145,22.152,22.1344,22.152,19500.0
2005-07-01 11:30:00,63.08,63.16,63.07,63.13,21700.0,22.152,22.1801,22.1485,22.1696,21700.0
2005-07-01 11:35:00,63.13,63.14,63.1,63.11,12700.0,22.1696,22.1731,22.159,22.1625,12700.0
2005-07-01 11:40:00,63.11,63.17,63.09,63.1,17300.0,22.1625,22.1836,22.1555,22.159,17300.0
2005-07-01 11:45:00,63.09,63.15,63.09,63.14,10400.0,22.1555,22.1766,22.1555,22.1731,10400.0
2005-07-01 11:50:00,63.13,63.15,63.11,63.14,7500.0,22.1696,22.1766,22.1625,22.1731,7500.0
2005-07-01 11:55:00,63.13,63.16,63.1,63.12,19100.0,22.1696,22.1801,22.159,22.166,19100.0
2005-07-01 12:00:00,63.11,63.17,63.11,63.17,9600.0,22.1625,22.1836,22.1625,22.1836,9600.0
2005-07-01 12:05:00,63.16,63.16,63.07,63.08,18400.0,22.1801,22.1801,22.1485,22.152,18400.0
2005-07-01 12:10:00,63.08,63.12,63.08,63.1,10400.0,22.152,22.166,22.152,22.159,10400.0
2005-07-01 12:15:00,63.1,63.13,63.09,63.1,15300.0,22.159,22.1696,22.1555,22.159,15300.0
2005-07-01 12:20:00,63.12,63.16,63.09,63.14,8100.0,22.166,22.1801,22.1555,22.1731,8100.0
2005-07-01 12:25:00,63.14,63.14,63.08,63.09,5100.0,22.1731,22.1731,22.152,22.1555,5100.0
2005-07-01 12:30:00,63.09,63.1,63.02,63.07,5300.0,22.1555,22.159,22.1309,22.1485,5300.0
2005-07-01 12:35:00,63.08,63.18,63.04,63.13,14400.0,22.152,22.1871,22.138,22.1696,14400.0
2005-07-01 12:40:00,63.11,63.15,63.1,63.12,9600.0,22.1625,22.1766,22.159,22.166,9600.0
2005-07-01 12:45:00,63.13,63.13,63.12,63.12,7500.0,22.1696,22.1696,22.166,22.166,7500.0
2005-07-01 12:50:00,63.13,63.16,63.12,63.15,13000.0,22.1696,22.1801,22.166,22.1766,13000.0
2005-07-01 12:55:00,63.14,63.21,63.11,63.17,11100.0,22.1731,22.1977,22.1625,22.1836,11100.0
2005-07-01 13:00:00,63.17,63.22,63.13,63.2,9700.0,22.1836,22.2012,22.1696,22.1941,9700.0
2005-07-01 13:05:00,63.2,63.2,63.14,63.14,7800.0,22.1941,22.1941,22.1731,22.1731,7800.0
2005-07-01 13:10:00,63.14,63.19,63.14,63.19,14800.0,22.1731,22.1906,22.1731,22.1906,14800.0
2005-07-01 13:15:00,63.2,63.3,63.19,63.3,22700.0,22.1941,22.2293,22.1906,22.2293,22700.0
2005-07-01 13:20:00,63.28,63.31,63.28,63.29,13500.0,22.2222,22.2328,22.2222,22.2257,13500.0
2005-07-01 13:25:00,63.28,63.31,63.27,63.29,14800.0,22.2222,22.2328,22.2187,22.2257,14800.0
2005-07-01 13:30:00,63.29,63.29,63.23,63.27,13700.0,22.2257,22.2257,22.2047,22.2187,13700.0
2005-07-01 13:35:00,63.27,63.3,63.24,63.3,10100.0,22.2187,22.2293,22.2082,22.2293,10100.0
2005-07-01 13:40:00,63.31,63.33,63.29,63.32,8700.0,22.2328,22.2398,22.2257,22.2363,8700.0
2005-07-01 13:45:00,63.33,63.35,63.32,63.34,11400.0,22.2398,22.2468,22.2363,22.2433,11400.0
2005-07-01 13:50:00,63.32,63.38,63.31,63.37,21300.0,22.2363,22.2574,22.2328,22.2538,21300.0
2005-07-01 13:55:00,63.38,63.39,63.29,63.29,12100.0,22.2574,22.2609,22.2257,22.2257,12100.0
2005-07-01 14:00:00,63.29,63.34,63.28,63.32,8400.0,22.2257,22.2433,22.2222,22.2363,8400.0
2005-07-01 14:05:00,63.32,63.35,63.31,63.33,5100.0,22.2363,22.2468,22.2328,22.2398,5100.0
2005-07-01 14:10:00,63.33,63.34,63.28,63.28,10300.0,22.2398,22.2433,22.2222,22.2222,10300.0
2005-07-01 14:15:00,63.27,63.3,63.25,63.28,8400.0,22.2187,22.2293,22.2117,22.2222,8400.0
2005-07-01 14:20:00,63.28,63.32,63.26,63.32,12100.0,22.2222,22.2363,22.2152,22.2363,12100.0
2005-07-01 14:25:00,63.32,63.34,63.31,63.33,4600.0,22.2363,22.2433,22.2328,22.2398,4600.0
2005-07-01 14:30:00,63.32,63.34,63.3,63.33,7000.0,22.2363,22.2433,22.2293,22.2398,7000.0
2005-07-01 14:35:00,63.32,63.35,63.3,63.3,32200.0,22.2363,22.2468,22.2293,22.2293,32200.0
2005-07-01 14:40:00,63.31,63.32,63.29,63.3,8500.0,22.2328,22.2363,22.2257,22.2293,8500.0
2005-07-01 14:45:00,63.28,63.3,63.26,63.3,7200.0,22.2222,22.2293,22.2152,22.2293,7200.0
2005-07-01 14:50:00,63.3,63.3,63.26,63.3,7000.0,22.2293,22.2293,22.2152,22.2293,7000.0
2005-07-01 14:55:00,63.29,63.35,63.27,63.33,15800.0,22.2257,22.2468,22.2187,22.2398,15800.0
2005-07-01 15:00:00,63.34,63.34,63.3,63.31,13800.0,22.2433,22.2433,22.2293,22.2328,13800.0
2005-07-01 15:05:00,63.3,63.33,63.28,63.32,9500.0,22.2293,22.2398,22.2222,22.2363,9500.0
2005-07-01 15:10:00,63.32,63.34,63.25,63.26,14600.0,22.2363,22.2433,22.2117,22.2152,14600.0
2005-07-01 15:15:00,63.26,63.26,63.21,63.25,17000.0,22.2152,22.2152,22.1977,22.2117,17000.0
2005-07-01 15:20:00,63.24,63.27,63.23,63.26,14900.0,22.2082,22.2187,22.2047,22.2152,14900.0
2005-07-01 15:25:00,63.26,63.27,63.18,63.27,29500.0,22.2152,22.2187,22.1871,22.2187,29500.0
2005-07-01 15:30:00,63.25,63.27,63.24,63.24,23600.0,22.2117,22.2187,22.2082,22.2082,23600.0
2005-07-01 15:35:00,63.25,63.25,63.21,63.22,19700.0,22.2117,22.2117,22.1977,22.2012,19700.0
2005-07-01 15:40:00,63.2,63.2,63.15,63.18,16900.0,22.1941,22.1941,22.1766,22.1871,16900.0
2005-07-01 15:45:00,63.16,63.25,63.16,63.23,17000.0,22.1801,22.2117,22.1801,22.2047,17000.0
2005-07-01 15:50:00,63.24,63.28,63.22,63.26,26800.0,22.2082,22.2222,22.2012,22.2152,26800.0
2005-07-01 15:55:00,63.26,63.35,63.26,63.29,43000.0,22.2152,22.2468,22.2152,22.2257,43000.0
2005-07-05 09:30:00,64.76,64.8,64.76,64.8,15300.0,22.742,22.756,22.742,22.756,15300.0
2005-07-05 09:35:00,64.76,64.82,64.75,64.82,195200.0,22.742,22.763,22.7385,22.763,195200.0
2005-07-05 09:40:00,64.83,64.88,64.77,64.86,171900.0,22.7666,22.7841,22.7455,22.7771,171900.0
2005-07-05 09:45:00,64.85,64.97,64.85,64.96,143700.0,22.7736,22.8157,22.7736,22.8122,143700.0
2005-07-05 09:50:00,64.97,65.0,64.95,64.99,76300.0,22.8157,22.8263,22.8087,22.8227,76300.0
2005-07-05 09:55:00,64.97,64.98,64.91,64.94,91800.0,22.8157,22.8192,22.7946,22.8052,91800.0
2005-07-05 10:00:00,64.93,65.04,64.92,64.99,336300.0,22.8017,22.8403,22.7982,22.8227,336300.0
2005-07-05 10:05:00,64.99,65.18,64.99,65.15,177800.0,22.8227,22.8895,22.8227,22.8789,177800.0
2005-07-05 10:10:00,65.15,65.24,65.12,65.23,93200.0,22.8789,22.9105,22.8684,22.907,93200.0
2005-07-05 10:15:00,65.22,65.29,65.11,65.14,87300.0,22.9035,22.9281,22.8649,22.8754,87300.0
2005-07-05 10:20:00,65.12,65.17,65.06,65.14,107500.0,22.8684,22.886,22.8473,22.8754,107500.0
2005-07-05 10:25:00,65.11,65.18,65.1,65.16,63800.0,22.8649,22.8895,22.8614,22.8824,63800.0
2005-07-05 10:30:00,65.16,65.32,65.1,65.27,138900.0,22.8824,22.9386,22.8614,22.9211,138900.0
2005-07-05 10:35:00,65.27,65.3,65.23,65.27,44200.0,22.9211,22.9316,22.907,22.9211,44200.0
2005-07-05 10:40:00,65.31,65.37,65.28,65.35,61500.0,22.9351,22.9562,22.9246,22.9492,61500.0
2005-07-05 10:45:00,65.36,65.46,65.33,65.41,87600.0,22.9527,22.9878,22.9421,22.9702,87600.0
2005-07-05 10:50:00,65.41,65.41,65.29,65.34,32400.0,22.9702,22.9702,22.9281,22.9457,32400.0
2005-07-05 10:55:00,65.33,65.35,65.26,65.28,38900.0,22.9421,22.9492,22.9176,22.9246,38900.0
2005-07-05 11:00:00,65.29,65.33,65.25,65.26,144900.0,22.9281,22.9421,22.914,22.9176,144900.0
2005-07-05 11:05:00,65.27,65.41,65.25,65.37,55000.0,22.9211,22.9702,22.914,22.9562,55000.0
2005-07-05 11:10:00,65.36,65.48,65.35,65.48,47600.0,22.9527,22.9948,22.9492,22.9948,47600.0
2005-07-05 11:15:00,65.48,65.55,65.34,65.35,110200.0,22.9948,23.0194,22.9457,22.9492,110200.0
2005-07-05 11:20:00,65.36,65.45,65.33,65.43,80800.0,22.9527,22.9843,22.9421,22.9773,80800.0
2005-07-05 11:25:00,65.43,65.46,65.38,65.46,109900.0,22.9773,22.9878,22.9597,22.9878,109900.0
2005-07-05 11:30:00,65.45,65.46,65.31,65.35,82800.0,22.9843,22.9878,22.9351,22.9492,82800.0
2005-07-05 11:35:00,65.35,65.41,65.32,65.33,106900.0,22.9492,22.9702,22.9386,22.9421,106900.0
2005-07-05 11:40:00,65.31,65.39,65.3,65.38,27400.0,22.9351,22.9632,22.9316,22.9597,27400.0
2005-07-05 11:45:00,65.37,65.45,65.37,65.4,23800.0,22.9562,22.9843,22.9562,22.9667,23800.0
2005-07-05 11:50:00,65.39,65.44,65.38,65.42,26100.0,22.9632,22.9808,22.9597,22.9737,26100.0
2005-07-05 11:55:00,65.43,65.44,65.39,65.41,27000.0,22.9773,22.9808,22.9632,22.9702,27000.0
2005-07-05 12:00:00,65.41,65.47,65.41,65.47,38900.0,22.9702,22.9913,22.9702,22.9913,38900.0
2005-07-05 12:05:00,65.5,65.5,65.43,65.45,21500.0,23.0018,23.0018,22.9773,22.9843,21500.0
2005-07-05 12:10:00,65.44,65.45,65.4,65.42,23200.0,22.9808,22.9843,22.9667,22.9737,23200.0
2005-07-05 12:15:00,65.43,65.47,65.41,65.45,28100.0,22.9773,22.9913,22.9702,22.9843,28100.0
2005-07-05 12:20:00,65.43,65.52,65.43,65.5,16900.0,22.9773,23.0089,22.9773,23.0018,16900.0
2005-07-05 12:25:00,65.5,65.55,65.46,65.55,26500.0,23.0018,23.0194,22.9878,23.0194,26500.0
2005-07-05 12:30:00,65.55,65.59,65.52,65.58,15100.0,23.0194,23.0334,23.0089,23.0299,15100.0
2005-07-05 12:35:00,65.58,65.58,65.54,65.55,14000.0,23.0299,23.0299,23.0159,23.0194,14000.0
2005-07-05 12:40:00,65.55,65.55,65.5,65.52,17200.0,23.0194,23.0194,23.0018,23.0089,17200.0
2005-07-05 12:45:00,65.52,65.56,65.51,65.53,13900.0,23.0089,23.0229,23.0053,23.0124,13900.0
2005-07-05 12:50:00,65.54,65.6,65.53,65.55,13200.0,23.0159,23.037,23.0124,23.0194,13200.0
2005-07-05 12:55:00,65.55,65.58,65.53,65.57,13200.0,23.0194,23.0299,23.0124,23.0264,13200.0
2005-07-05 13:00:00,65.54,65.57,65.52,65.52,18700.0,23.0159,23.0264,23.0089,23.0089,18700.0
2005-07-05 13:05:00,65.53,65.57,65.52,65.54,11700.0,23.0124,23.0264,23.0089,23.0159,11700.0
2005-07-05 13:10:00,65.55,65.55,65.52,65.53,5600.0,23.0194,23.0194,23.0089,23.0124,5600.0
2005-07-05 13:15:00,65.52,65.58,65.52,65.56,16800.0,23.0089,23.0299,23.0089,23.0229,16800.0
2005-07-05 13:20:00,65.57,65.58,65.53,65.58,6400.0,23.0264,23.0299,23.0124,23.0299,6400.0
2005-07-05 13:25:00,65.58,65.58,65.54,65.54,19500.0,23.0299,23.0299,23.0159,23.0159,19500.0
2005-07-05 13:30:00,65.54,65.55,65.52,65.53,23400.0,23.0159,23.0194,23.0089,23.0124,23400.0
2005-07-05 13:35:00,65.53,65.56,65.52,65.54,16700.0,23.0124,23.0229,23.0089,23.0159,16700.0
2005-07-05 13:40:00,65.54,65.58,65.51,65.57,19700.0,23.0159,23.0299,23.0053,23.0264,19700.0
2005-07-05 13:45:00,65.57,65.65,65.57,65.63,24000.0,23.0264,23.0545,23.0264,23.0475,24000.0
2005-07-05 13:50:00,65.63,65.65,65.6,65.61,11600.0,23.0475,23.0545,23.037,23.0405,11600.0
2005-07-05 13:55:00,65.63,65.65,65.6,65.6,14300.0,23.0475,23.0545,23.037,23.037,14300.0
2005-07-05 14:00:00,65.61,65.61,65.52,65.52,15200.0,23.0405,23.0405,23.0089,23.0089,15200.0
2005-07-05 14:05:00,65.52,65.52,65.37,65.46,46200.0,23.0089,23.0089,22.9562,22.9878,46200.0
2005-07-05 14:10:00,65.46,65.47,65.4,65.42,26700.0,22.9878,22.9913,22.9667,22.9737,26700.0
2005-07-05 14:15:00,65.41,65.46,65.33,65.46,41800.0,22.9702,22.9878,22.9421,22.9878,41800.0
2005-07-05 14:20:00,65.48,65.48,65.37,65.39,17500.0,22.9948,22.9948,22.9562,22.9632,17500.0
2005-07-05 14:25:00,65.4,65.48,65.39,65.44,34500.0,22.9667,22.9948,22.9632,22.9808,34500.0
2005-07-05 14:30:00,65.44,65.45,65.4,65.44,20200.0,22.9808,22.9843,22.9667,22.9808,20200.0
2005-07-05 14:35:00,65.43,65.46,65.41,65.43,15900.0,22.9773,22.9878,22.9702,22.9773,15900.0
2005-07-05 14:40:00,65.42,65.46,65.42,65.43,10200.0,22.9737,22.9878,22.9737,22.9773,10200.0
2005-07-05 14:45:00,65.44,65.47,65.43,65.47,13700.0,22.9808,22.9913,22.9773,22.9913,13700.0
2005-07-05 14:50:00,65.46,65.52,65.46,65.52,28100.0,22.9878,23.0089,22.9878,23.0089,28100.0
2005-07-05 14:55:00,65.5,65.56,65.5,65.53,50600.0,23.0018,23.0229,23.0018,23.0124,50600.0
2005-07-05 15:00:00,65.54,65.64,65.54,65.63,37500.0,23.0159,23.051,23.0159,23.0475,37500.0
2005-07-05 15:05:00,65.63,65.66,65.6,65.66,38200.0,23.0475,23.058,23.037,23.058,38200.0
2005-07-05 15:10:00,65.64,65.67,65.61,65.63,18800.0,23.051,23.0615,23.0405,23.0475,18800.0
2005-07-05 15:15:00,65.63,65.68,65.63,65.66,22600.0,23.0475,23.065,23.0475,23.058,22600.0
2005-07-05 15:20:00,65.67,65.72,65.64,65.71,48000.0,23.0615,23.0791,23.051,23.0756,48000.0
2005-07-05 15:25:00,65.72,65.77,65.7,65.73,71900.0,23.0791,23.0967,23.0721,23.0826,71900.0
2005-07-05 15:30:00,65.74,65.76,65.7,65.76,83500.0,23.0861,23.0931,23.0721,23.0931,83500.0
2005-07-05 15:35:00,65.76,65.79,65.7,65.78,72300.0,23.0931,23.1037,23.0721,23.1002,72300.0
2005-07-05 15:40:00,65.79,65.85,65.75,65.83,69300.0,23.1037,23.1247,23.0896,23.1177,69300.0
2005-07-05 15:45:00,65.83,65.88,65.82,65.87,87600.0,23.1177,23.1353,23.1142,23.1318,87600.0
2005-07-05 15:50:00,65.87,65.95,65.87,65.95,94700.0,23.1318,23.1599,23.1318,23.1599,94700.0
2005-07-05 15:55:00,65.95,65.97,65.9,65.9,96900.0,23.1599,23.1669,23.1423,23.1423,96900.0
2005-07-06 09:30:00,66.57,66.66,66.54,66.59,237100.0,23.3776,23.4092,23.3671,23.3846,237100.0
2005-07-06 09:35:00,66.59,66.66,66.58,66.65,82600.0,23.3846,23.4092,23.3811,23.4057,82600.0
2005-07-06 09:40:00,66.66,66.7,66.62,66.62,90200.0,23.4092,23.4232,23.3952,23.3952,90200.0
2005-07-06 09:45:00,66.63,66.66,66.6,66.63,101700.0,23.3987,23.4092,23.3881,23.3987,101700.0
2005-07-06 09:50:00,66.63,66.65,66.59,66.59,153800.0,23.3987,23.4057,23.3846,23.3846,153800.0
2005-07-06 09:55:00,66.59,66.63,66.53,66.6,213100.0,23.3846,23.3987,23.3635,23.3881,213100.0
2005-07-06 10:00:00,66.6,66.63,66.5,66.5,128100.0,23.3881,23.3987,23.353,23.353,128100.0
2005-07-06 10:05:00,66.52,66.52,66.38,66.39,128200.0,23.36,23.36,23.3109,23.3144,128200.0
2005-07-06 10:10:00,66.39,66.4,66.3,66.3,70500.0,23.3144,23.3179,23.2828,23.2828,70500.0
2005-07-06 10:15:00,66.31,66.34,66.23,66.31,99000.0,23.2863,23.2968,23.2582,23.2863,99000.0
2005-07-06 10:20:00,66.32,66.35,66.27,66.35,78200.0,23.2898,23.3003,23.2722,23.3003,78200.0
2005-07-06 10:25:00,66.35,66.4,66.31,66.35,61300.0,23.3003,23.3179,23.2863,23.3003,61300.0
2005-07-06 10:30:00,66.34,66.44,66.33,66.4,51200.0,23.2968,23.3319,23.2933,23.3179,51200.0
2005-07-06 10:35:00,66.4,66.43,66.34,66.36,57700.0,23.3179,23.3284,23.2968,23.3038,57700.0
2005-07-06 10:40:00,66.34,66.41,66.33,66.39,60200.0,23.2968,23.3214,23.2933,23.3144,60200.0
2005-07-06 10:45:00,66.38,66.38,66.32,66.35,59200.0,23.3109,23.3109,23.2898,23.3003,59200.0
2005-07-06 10:50:00,66.37,66.38,66.34,66.38,63800.0,23.3074,23.3109,23.2968,23.3109,63800.0
2005-07-06 10:55:00,66.38,66.48,66.38,66.48,89000.0,23.3109,23.346,23.3109,23.346,89000.0
2005-07-06 11:00:00,66.48,66.52,66.36,66.38,66900.0,23.346,23.36,23.3038,23.3109,66900.0
2005-07-06 11:05:00,66.36,66.39,66.3,66.33,70300.0,23.3038,23.3144,23.2828,23.2933,70300.0
2005-07-06 11:10:00,66.33,66.38,66.3,66.33,28500.0,23.2933,23.3109,23.2828,23.2933,28500.0
2005-07-06 11:15:00,66.33,66.38,66.32,66.34,65300.0,23.2933,23.3109,23.2898,23.2968,65300.0
2005-07-06 11:20:00,66.35,66.35,66.28,66.3,18300.0,23.3003,23.3003,23.2758,23.2828,18300.0
2005-07-06 11:25:00,66.3,66.3,66.16,66.25,56400.0,23.2828,23.2828,23.2336,23.2652,56400.0
2005-07-06 11:30:00,66.23,66.31,66.23,66.25,22200.0,23.2582,23.2863,23.2582,23.2652,22200.0
2005-07-06 11:35:00,66.26,66.37,66.25,66.29,48800.0,23.2687,23.3074,23.2652,23.2793,48800.0
2005-07-06 11:40:00,66.29,66.3,66.23,66.23,32900.0,23.2793,23.2828,23.2582,23.2582,32900.0
2005-07-06 11:45:00,66.23,66.23,66.17,66.21,32000.0,23.2582,23.2582,23.2371,23.2512,32000.0
2005-07-06 11:50:00,66.21,66.23,66.17,66.17,73300.0,23.2512,23.2582,23.2371,23.2371,73300.0
2005-07-06 11:55:00,66.18,66.26,66.17,66.25,20900.0,23.2406,23.2687,23.2371,23.2652,20900.0
2005-07-06 12:00:00,66.22,66.26,66.19,66.24,32600.0,23.2547,23.2687,23.2441,23.2617,32600.0
2005-07-06 12:05:00,66.24,66.24,66.12,66.13,18700.0,23.2617,23.2617,23.2196,23.2231,18700.0
2005-07-06 12:10:00,66.12,66.15,66.06,66.06,42300.0,23.2196,23.2301,23.1985,23.1985,42300.0
2005-07-06 12:15:00,66.06,66.08,65.97,65.97,28800.0,23.1985,23.2055,23.1669,23.1669,28800.0
2005-07-06 12:20:00,65.98,65.98,65.83,65.85,56100.0,23.1704,23.1704,23.1177,23.1247,56100.0
2005-07-06 12:25:00,65.85,65.85,65.62,65.66,98800.0,23.1247,23.1247,23.044,23.058,98800.0
2005-07-06 12:30:00,65.7,65.79,65.64,65.67,56800.0,23.0721,23.1037,23.051,23.0615,56800.0
2005-07-06 12:35:00,65.66,65.82,65.65,65.82,38400.0,23.058,23.1142,23.0545,23.1142,38400.0
2005-07-06 12:40:00,65.8,65.81,65.71,65.71,24400.0,23.1072,23.1107,23.0756,23.0756,24400.0
2005-07-06 12:45:00,65.72,65.75,65.64,65.72,33300.0,23.0791,23.0896,23.051,23.0791,33300.0
2005-07-06 12:50:00,65.75,65.8,65.72,65.76,33800.0,23.0896,23.1072,23.0791,23.0931,33800.0
2005-07-06 12:55:00,65.76,65.8,65.75,65.8,32900.0,23.0931,23.1072,23.0896,23.1072,32900.0
2005-07-06 13:00:00,65.79,65.86,65.79,65.85,54700.0,23.1037,23.1283,23.1037,23.1247,54700.0
2005-07-06 13:05:00,65.85,65.88,65.81,65.86,34400.0,23.1247,23.1353,23.1107,23.1283,34400.0
2005-07-06 13:10:00,65.86,65.9,65.83,65.9,30600.0,23.1283,23.1423,23.1177,23.1423,30600.0
2005-07-06 13:15:00,65.89,65.9,65.87,65.89,59500.0,23.1388,23.1423,23.1318,23.1388,59500.0
2005-07-06 13:20:00,65.87,65.91,65.84,65.87,42700.0,23.1318,23.1458,23.1212,23.1318,42700.0
2005-07-06 13:25:00,65.87,65.9,65.86,65.86,42500.0,23.1318,23.1423,23.1283,23.1283,42500.0
2005-07-06 13:30:00,65.87,65.87,65.77,65.82,103400.0,23.1318,23.1318,23.0967,23.1142,103400.0
2005-07-06 13:35:00,65.8,65.84,65.8,65.83,14000.0,23.1072,23.1212,23.1072,23.1177,14000.0
2005-07-06 13:40:00,65.84,65.84,65.81,65.84,11800.0,23.1212,23.1212,23.1107,23.1212,11800.0
2005-07-06 13:45:00,65.84,65.87,65.82,65.86,31200.0,23.1212,23.1318,23.1142,23.1283,31200.0
2005-07-06 13:50:00,65.83,65.9,65.83,65.85,13800.0,23.1177,23.1423,23.1177,23.1247,13800.0
2005-07-06 13:55:00,65.85,65.9,65.83,65.83,26100.0,23.1247,23.1423,23.1177,23.1177,26100.0
2005-07-06 14:00:00,65.84,65.84,65.81,65.82,64800.0,23.1212,23.1212,23.1107,23.1142,64800.0
2005-07-06 14:05:00,65.81,65.82,65.72,65.75,121300.0,23.1107,23.1142,23.0791,23.0896,121300.0
2005-07-06 14:10:00,65.75,65.76,65.7,65.72,46400.0,23.0896,23.0931,23.0721,23.0791,46400.0
2005-07-06 14:15:00,65.72,65.79,65.71,65.72,38500.0,23.0791,23.1037,23.0756,23.0791,38500.0
2005-07-06 14:20:00,65.73,65.73,65.68,65.68,21700.0,23.0826,23.0826,23.065,23.065,21700.0
2005-07-06 14:25:00,65.69,65.69,65.6,65.61,34700.0,23.0686,23.0686,23.037,23.0405,34700.0
2005-07-06 14:30:00,65.61,65.61,65.49,65.49,79100.0,23.0405,23.0405,22.9983,22.9983,79100.0
2005-07-06 14:35:00,65.48,65.55,65.48,65.51,89400.0,22.9948,23.0194,22.9948,23.0053,89400.0
2005-07-06 14:40:00,65.52,65.55,65.52,65.53,29800.0,23.0089,23.0194,23.0089,23.0124,29800.0
2005-07-06 14:45:00,65.53,65.55,65.5,65.54,36900.0,23.0124,23.0194,23.0018,23.0159,36900.0
2005-07-06 14:50:00,65.54,65.55,65.5,65.54,28500.0,23.0159,23.0194,23.0018,23.0159,28500.0
2005-07-06 14:55:00,65.55,65.55,65.48,65.49,37500.0,23.0194,23.0194,22.9948,22.9983,37500.0
2005-07-06 15:00:00,65.46,65.52,65.4,65.48,79400.0,22.9878,23.0089,22.9667,22.9948,79400.0
2005-07-06 15:05:00,65.5,65.56,65.48,65.56,26900.0,23.0018,23.0229,22.9948,23.0229,26900.0
2005-07-06 15:10:00,65.56,65.59,65.54,65.59,60800.0,23.0229,23.0334,23.0159,23.0334,60800.0
2005-07-06 15:15:00,65.58,65.62,65.55,65.62,58200.0,23.0299,23.044,23.0194,23.044,58200.0
2005-07-06 15:20:00,65.61,65.62,65.56,65.6,26500.0,23.0405,23.044,23.0229,23.037,26500.0
2005-07-06 15:25:00,65.62,65.64,65.59,65.62,35200.0,23.044,23.051,23.0334,23.044,35200.0
2005-07-06 15:30:00,65.63,65.64,65.55,65.55,47600.0,23.0475,23.051,23.0194,23.0194,47600.0
2005-07-06 15:35:00,65.56,65.56,65.45,65.46,61000.0,23.0229,23.0229,22.9843,22.9878,61000.0
2005-07-06 15:40:00,65.45,65.46,65.4,65.42,43900.0,22.9843,22.9878,22.9667,22.9737,43900.0
2005-07-06 15:45:00,65.42,65.54,65.4,65.54,74300.0,22.9737,23.0159,22.9667,23.0159,74300.0
2005-07-06 15:50:00,65.54,65.57,65.51,65.57,69700.0,23.0159,23.0264,23.0053,23.0264,69700.0
2005-07-06 15:55:00,65.57,65.58,65.49,65.51,95800.0,23.0264,23.0299,22.9983,23.0053,95800.0
2005-07-07 09:30:00,64.4,64.6,64.4,64.6,6200.0,22.6155,22.6858,22.6155,22.6858,6200.0
2005-07-07 09:35:00,64.52,64.67,64.5,64.62,94200.0,22.6577,22.7104,22.6507,22.6928,94200.0
2005-07-07 09:40:00,64.65,64.85,64.47,64.67,42800.0,22.7033,22.7736,22.6401,22.7104,42800.0
2005-07-07 09:45:00,64.69,64.78,64.6,64.66,53100.0,22.7174,22.749,22.6858,22.7069,53100.0
2005-07-07 09:50:00,64.7,64.8,64.66,64.8,107000.0,22.7209,22.756,22.7069,22.756,107000.0
2005-07-07 09:55:00,64.8,64.82,64.7,64.78,75900.0,22.756,22.763,22.7209,22.749,75900.0
2005-07-07 10:00:00,64.78,64.8,64.66,64.68,89000.0,22.749,22.756,22.7069,22.7139,89000.0
2005-07-07 10:05:00,64.68,64.93,64.68,64.93,52400.0,22.7139,22.8017,22.7139,22.8017,52400.0
2005-07-07 10:10:00,64.93,64.94,64.74,64.8,44300.0,22.8017,22.8052,22.7349,22.756,44300.0
2005-07-07 10:15:00,64.78,64.85,64.76,64.85,61000.0,22.749,22.7736,22.742,22.7736,61000.0
2005-07-07 10:20:00,64.85,64.88,64.81,64.87,41100.0,22.7736,22.7841,22.7595,22.7806,41100.0
2005-07-07 10:25:00,64.86,64.88,64.76,64.78,30800.0,22.7771,22.7841,22.742,22.749,30800.0
2005-07-07 10:30:00,64.77,64.8,64.57,64.68,222500.0,22.7455,22.756,22.6752,22.7139,222500.0
2005-07-07 10:35:00,64.61,64.62,64.48,64.59,90400.0,22.6893,22.6928,22.6436,22.6823,90400.0
2005-07-07 10:40:00,64.59,64.6,64.45,64.58,52400.0,22.6823,22.6858,22.6331,22.6788,52400.0
2005-07-07 10:45:00,64.56,64.57,64.36,64.36,40500.0,22.6717,22.6752,22.6015,22.6015,40500.0
2005-07-07 10:50:00,64.36,64.36,64.16,64.29,79400.0,22.6015,22.6015,22.5313,22.5769,79400.0
2005-07-07 10:55:00,64.29,64.38,64.28,64.38,43600.0,22.5769,22.6085,22.5734,22.6085,43600.0
2005-07-07 11:00:00,64.36,64.37,64.25,64.3,57300.0,22.6015,22.605,22.5629,22.5804,57300.0
2005-07-07 11:05:00,64.29,64.45,64.29,64.43,31200.0,22.5769,22.6331,22.5769,22.6261,31200.0
2005-07-07 11:10:00,64.41,64.55,64.4,64.51,43400.0,22.6191,22.6682,22.6155,22.6542,43400.0
2005-07-07 11:15:00,64.51,64.59,64.49,64.59,37700.0,22.6542,22.6823,22.6472,22.6823,37700.0
2005-07-07 11:20:00,64.59,64.68,64.58,64.66,108500.0,22.6823,22.7139,22.6788,22.7069,108500.0
2005-07-07 11:25:00,64.67,64.85,64.66,64.84,93400.0,22.7104,22.7736,22.7069,22.7701,93400.0
2005-07-07 11:30:00,64.83,64.84,64.77,64.78,25400.0,22.7666,22.7701,22.7455,22.749,25400.0
2005-07-07 11:35:00,64.8,64.85,64.79,64.83,54900.0,22.756,22.7736,22.7525,22.7666,54900.0
2005-07-07 11:40:00,64.84,64.9,64.82,64.86,33600.0,22.7701,22.7911,22.763,22.7771,33600.0
2005-07-07 11:45:00,64.86,64.86,64.72,64.73,13800.0,22.7771,22.7771,22.7279,22.7314,13800.0
2005-07-07 11:50:00,64.78,64.83,64.76,64.83,26100.0,22.749,22.7666,22.742,22.7666,26100.0
2005-07-07 11:55:00,64.84,64.9,64.82,64.89,27300.0,22.7701,22.7911,22.763,22.7876,27300.0
2005-07-07 12:00:00,64.89,64.91,64.87,64.91,34300.0,22.7876,22.7946,22.7806,22.7946,34300.0
2005-07-07 12:05:00,64.9,64.97,64.9,64.97,23900.0,22.7911,22.8157,22.7911,22.8157,23900.0
2005-07-07 12:10:00,64.96,65.04,64.96,65.02,34300.0,22.8122,22.8403,22.8122,22.8333,34300.0
2005-07-07 12:15:00,65.02,65.05,64.9,64.9,27300.0,22.8333,22.8438,22.7911,22.7911,27300.0
2005-07-07 12:20:00,64.92,65.05,64.92,64.96,32600.0,22.7982,22.8438,22.7982,22.8122,32600.0
2005-07-07 12:25:00,64.95,64.96,64.9,64.91,19000.0,22.8087,22.8122,22.7911,22.7946,19000.0
2005-07-07 12:30:00,64.91,64.92,64.79,64.83,32700.0,22.7946,22.7982,22.7525,22.7666,32700.0
2005-07-07 12:35:00,64.84,64.88,64.82,64.87,7700.0,22.7701,22.7841,22.763,22.7806,7700.0
2005-07-07 12:40:00,64.88,64.95,64.87,64.94,15800.0,22.7841,22.8087,22.7806,22.8052,15800.0
2005-07-07 12:45:00,64.95,64.95,64.82,64.91,16600.0,22.8087,22.8087,22.763,22.7946,16600.0
2005-07-07 12:50:00,64.91,64.91,64.78,64.81,12700.0,22.7946,22.7946,22.749,22.7595,12700.0
2005-07-07 12:55:00,64.81,64.86,64.81,64.84,10400.0,22.7595,22.7771,22.7595,22.7701,10400.0
2005-07-07 13:00:00,64.85,64.93,64.85,64.91,19200.0,22.7736,22.8017,22.7736,22.7946,19200.0
2005-07-07 13:05:00,64.9,64.91,64.85,64.85,14400.0,22.7911,22.7946,22.7736,22.7736,14400.0
2005-07-07 13:10:00,64.89,64.93,64.88,64.91,8300.0,22.7876,22.8017,22.7841,22.7946,8300.0
2005-07-07 13:15:00,64.91,65.02,64.91,65.0,18500.0,22.7946,22.8333,22.7946,22.8263,18500.0
2005-07-07 13:20:00,64.98,65.03,64.97,65.03,6200.0,22.8192,22.8368,22.8157,22.8368,6200.0
2005-07-07 13:25:00,65.01,65.09,65.01,65.09,13800.0,22.8298,22.8579,22.8298,22.8579,13800.0
2005-07-07 13:30:00,65.07,65.16,65.06,65.15,28300.0,22.8508,22.8824,22.8473,22.8789,28300.0
2005-07-07 13:35:00,65.16,65.19,65.1,65.17,17100.0,22.8824,22.893,22.8614,22.886,17100.0
2005-07-07 13:40:00,65.2,65.3,65.16,65.16,30000.0,22.8965,22.9316,22.8824,22.8824,30000.0
2005-07-07 13:45:00,65.16,65.24,65.1,65.22,57000.0,22.8824,22.9105,22.8614,22.9035,57000.0
2005-07-07 13:50:00,65.23,65.23,65.14,65.17,10700.0,22.907,22.907,22.8754,22.886,10700.0
2005-07-07 13:55:00,65.16,65.21,65.15,65.21,35800.0,22.8824,22.9,22.8789,22.9,35800.0
2005-07-07 14:00:00,65.21,65.24,65.18,65.19,18700.0,22.9,22.9105,22.8895,22.893,18700.0
2005-07-07 14:05:00,65.19,65.24,65.16,65.21,43300.0,22.893,22.9105,22.8824,22.9,43300.0
2005-07-07 14:10:00,65.18,65.24,65.16,65.19,19200.0,22.8895,22.9105,22.8824,22.893,19200.0
2005-07-07 14:15:00,65.21,65.29,65.19,65.29,26300.0,22.9,22.9281,22.893,22.9281,26300.0
2005-07-07 14:20:00,65.29,65.31,65.25,65.25,26600.0,22.9281,22.9351,22.914,22.914,26600.0
2005-07-07 14:25:00,65.26,65.26,65.18,65.19,13300.0,22.9176,22.9176,22.8895,22.893,13300.0
2005-07-07 14:30:00,65.17,65.19,65.07,65.15,55700.0,22.886,22.893,22.8508,22.8789,55700.0
2005-07-07 14:35:00,65.15,65.19,65.13,65.14,17000.0,22.8789,22.893,22.8719,22.8754,17000.0
2005-07-07 14:40:00,65.14,65.14,65.04,65.09,24100.0,22.8754,22.8754,22.8403,22.8579,24100.0
2005-07-07 14:45:00,65.1,65.1,64.93,65.02,29300.0,22.8614,22.8614,22.8017,22.8333,29300.0
2005-07-07 14:50:00,65.01,65.03,64.97,65.03,28800.0,22.8298,22.8368,22.8157,22.8368,28800.0
2005-07-07 14:55:00,65.01,65.13,65.01,65.09,68800.0,22.8298,22.8719,22.8298,22.8579,68800.0
2005-07-07 15:00:00,65.11,65.19,65.1,65.16,34300.0,22.8649,22.893,22.8614,22.8824,34300.0
2005-07-07 15:05:00,65.16,65.25,65.14,65.22,74600.0,22.8824,22.914,22.8754,22.9035,74600.0
2005-07-07 15:10:00,65.21,65.21,65.12,65.18,54300.0,22.9,22.9,22.8684,22.8895,54300.0
2005-07-07 15:15:00,65.18,65.35,65.18,65.33,60200.0,22.8895,22.9492,22.8895,22.9421,60200.0
2005-07-07 15:20:00,65.33,65.34,65.23,65.23,62600.0,22.9421,22.9457,22.907,22.907,62600.0
2005-07-07 15:25:00,65.25,65.3,65.23,65.3,61500.0,22.914,22.9316,22.907,22.9316,61500.0
2005-07-07 15:30:00,65.3,65.34,65.27,65.27,69100.0,22.9316,22.9457,22.9211,22.9211,69100.0
2005-07-07 15:35:00,65.26,65.28,65.22,65.23,56500.0,22.9176,22.9246,22.9035,22.907,56500.0
2005-07-07 15:40:00,65.23,65.25,65.15,65.17,91200.0,22.907,22.914,22.8789,22.886,91200.0
2005-07-07 15:45:00,65.15,65.25,65.15,65.25,82400.0,22.8789,22.914,22.8789,22.914,82400.0
2005-07-07 15:50:00,65.25,65.34,65.23,65.33,86200.0,22.914,22.9457,22.907,22.9421,86200.0
2005-07-07 15:55:00,65.32,65.35,65.25,65.25,106900.0,22.9386,22.9492,22.914,22.914,106900.0
2005-07-08 09:30:00,65.99,66.05,65.96,66.05,159100.0,23.1739,23.195,23.1634,23.195,159100.0
2005-07-08 09:35:00,66.07,66.14,66.07,66.11,110800.0,23.202,23.2266,23.202,23.2161,110800.0
2005-07-08 09:40:00,66.11,66.21,66.1,66.2,114000.0,23.2161,23.2512,23.2125,23.2477,114000.0
2005-07-08 09:45:00,66.2,66.38,66.15,66.34,92100.0,23.2477,23.3109,23.2301,23.2968,92100.0
2005-07-08 09:50:00,66.36,66.41,66.25,66.36,91600.0,23.3038,23.3214,23.2652,23.3038,91600.0
2005-07-08 09:55:00,66.37,66.38,66.27,66.27,38000.0,23.3074,23.3109,23.2722,23.2722,38000.0
2005-07-08 10:00:00,66.27,66.38,66.26,66.36,62500.0,23.2722,23.3109,23.2687,23.3038,62500.0
2005-07-08 10:05:00,66.36,66.39,66.27,66.27,76800.0,23.3038,23.3144,23.2722,23.2722,76800.0
2005-07-08 10:10:00,66.29,66.43,66.29,66.35,56700.0,23.2793,23.3284,23.2793,23.3003,56700.0
2005-07-08 10:15:00,66.36,66.37,66.28,66.28,62900.0,23.3038,23.3074,23.2758,23.2758,62900.0
2005-07-08 10:20:00,66.28,66.29,66.23,66.24,80200.0,23.2758,23.2793,23.2582,23.2617,80200.0
2005-07-08 10:25:00,66.25,66.3,66.2,66.28,108800.0,23.2652,23.2828,23.2477,23.2758,108800.0
2005-07-08 10:30:00,66.3,66.43,66.3,66.34,45900.0,23.2828,23.3284,23.2828,23.2968,45900.0
2005-07-08 10:35:00,66.35,66.42,66.35,66.39,52200.0,23.3003,23.3249,23.3003,23.3144,52200.0
2005-07-08 10:40:00,66.39,66.43,66.38,66.42,28000.0,23.3144,23.3284,23.3109,23.3249,28000.0
2005-07-08 10:45:00,66.43,66.57,66.43,66.57,81800.0,23.3284,23.3776,23.3284,23.3776,81800.0
2005-07-08 10:50:00,66.56,66.57,66.48,66.49,30200.0,23.3741,23.3776,23.346,23.3495,30200.0
2005-07-08 10:55:00,66.49,66.61,66.47,66.54,59600.0,23.3495,23.3916,23.3425,23.3671,59600.0
2005-07-08 11:00:00,66.51,66.53,66.47,66.53,42000.0,23.3565,23.3635,23.3425,23.3635,42000.0
2005-07-08 11:05:00,66.54,66.66,66.53,66.59,83000.0,23.3671,23.4092,23.3635,23.3846,83000.0
2005-07-08 11:10:00,66.58,66.75,66.57,66.74,109000.0,23.3811,23.4408,23.3776,23.4373,109000.0
2005-07-08 11:15:00,66.74,66.79,66.68,66.69,67800.0,23.4373,23.4549,23.4162,23.4197,67800.0
2005-07-08 11:20:00,66.69,66.7,66.66,66.66,48700.0,23.4197,23.4232,23.4092,23.4092,48700.0
2005-07-08 11:25:00,66.66,66.75,66.66,66.72,53800.0,23.4092,23.4408,23.4092,23.4303,53800.0
2005-07-08 11:30:00,66.71,66.8,66.7,66.8,56700.0,23.4268,23.4584,23.4232,23.4584,56700.0
2005-07-08 11:35:00,66.8,66.8,66.74,66.76,51300.0,23.4584,23.4584,23.4373,23.4443,51300.0
2005-07-08 11:40:00,66.74,66.75,66.71,66.74,12900.0,23.4373,23.4408,23.4268,23.4373,12900.0
2005-07-08 11:45:00,66.74,66.76,66.72,66.74,19600.0,23.4373,23.4443,23.4303,23.4373,19600.0
2005-07-08 11:50:00,66.74,66.76,66.74,66.75,11900.0,23.4373,23.4443,23.4373,23.4408,11900.0
2005-07-08 11:55:00,66.76,66.76,66.7,66.73,24400.0,23.4443,23.4443,23.4232,23.4338,24400.0
2005-07-08 12:00:00,66.72,66.82,66.72,66.77,47200.0,23.4303,23.4654,23.4303,23.4478,47200.0
2005-07-08 12:05:00,66.75,66.82,66.75,66.76,16400.0,23.4408,23.4654,23.4408,23.4443,16400.0
2005-07-08 12:10:00,66.77,66.83,66.76,66.8,28000.0,23.4478,23.4689,23.4443,23.4584,28000.0
2005-07-08 12:15:00,66.77,66.8,66.72,66.8,29000.0,23.4478,23.4584,23.4303,23.4584,29000.0
2005-07-08 12:20:00,66.8,66.8,66.72,66.78,13500.0,23.4584,23.4584,23.4303,23.4513,13500.0
2005-07-08 12:25:00,66.77,66.78,66.65,66.67,15200.0,23.4478,23.4513,23.4057,23.4127,15200.0
2005-07-08 12:30:00,66.66,66.7,66.57,66.63,69300.0,23.4092,23.4232,23.3776,23.3987,69300.0
2005-07-08 12:35:00,66.62,66.63,66.6,66.62,25900.0,23.3952,23.3987,23.3881,23.3952,25900.0
2005-07-08 12:40:00,66.61,66.64,66.56,66.57,16300.0,23.3916,23.4022,23.3741,23.3776,16300.0
2005-07-08 12:45:00,66.55,66.56,66.4,66.4,62800.0,23.3706,23.3741,23.3179,23.3179,62800.0
2005-07-08 12:50:00,66.4,66.4,66.21,66.21,93000.0,23.3179,23.3179,23.2512,23.2512,93000.0
2005-07-08 12:55:00,66.21,66.32,66.16,66.31,84600.0,23.2512,23.2898,23.2336,23.2863,84600.0
2005-07-08 13:00:00,66.28,66.31,66.25,66.25,23200.0,23.2758,23.2863,23.2652,23.2652,23200.0
2005-07-08 13:05:00,66.25,66.25,66.05,66.18,169600.0,23.2652,23.2652,23.195,23.2406,169600.0
2005-07-08 13:10:00,66.17,66.2,66.1,66.16,49200.0,23.2371,23.2477,23.2125,23.2336,49200.0
2005-07-08 13:15:00,66.16,66.26,66.16,66.18,61700.0,23.2336,23.2687,23.2336,23.2406,61700.0
2005-07-08 13:20:00,66.17,66.23,66.16,66.22,59000.0,23.2371,23.2582,23.2336,23.2547,59000.0
2005-07-08 13:25:00,66.22,66.33,66.21,66.29,38800.0,23.2547,23.2933,23.2512,23.2793,38800.0
2005-07-08 13:30:00,66.27,66.29,66.2,66.21,27800.0,23.2722,23.2793,23.2477,23.2512,27800.0
2005-07-08 13:35:00,66.21,66.23,66.2,66.2,49700.0,23.2512,23.2582,23.2477,23.2477,49700.0
2005-07-08 13:40:00,66.2,66.21,66.19,66.2,36000.0,23.2477,23.2512,23.2441,23.2477,36000.0
2005-07-08 13:45:00,66.19,66.2,66.1,66.15,39900.0,23.2441,23.2477,23.2125,23.2301,39900.0
2005-07-08 13:50:00,66.15,66.23,66.14,66.23,17700.0,23.2301,23.2582,23.2266,23.2582,17700.0
2005-07-08 13:55:00,66.23,66.23,66.18,66.19,35700.0,23.2582,23.2582,23.2406,23.2441,35700.0
2005-07-08 14:00:00,66.2,66.22,66.18,66.18,42700.0,23.2477,23.2547,23.2406,23.2406,42700.0
2005-07-08 14:05:00,66.18,66.2,66.17,66.17,72600.0,23.2406,23.2477,23.2371,23.2371,72600.0
2005-07-08 14:10:00,66.17,66.17,66.12,66.16,51500.0,23.2371,23.2371,23.2196,23.2336,51500.0
2005-07-08 14:15:00,66.16,66.17,66.09,66.11,150800.0,23.2336,23.2371,23.209,23.2161,150800.0
2005-07-08 14:20:00,66.1,66.11,66.08,66.08,75800.0,23.2125,23.2161,23.2055,23.2055,75800.0
2005-07-08 14:25:00,66.08,66.12,66.07,66.11,83700.0,23.2055,23.2196,23.202,23.2161,83700.0
2005-07-08 14:30:00,66.11,66.15,66.08,66.11,39500.0,23.2161,23.2301,23.2055,23.2161,39500.0
2005-07-08 14:35:00,66.11,66.13,66.05,66.05,26000.0,23.2161,23.2231,23.195,23.195,26000.0
2005-07-08 14:40:00,66.06,66.07,66.0,66.01,94100.0,23.1985,23.202,23.1774,23.1809,94100.0
2005-07-08 14:45:00,66.01,66.02,65.98,66.0,58700.0,23.1809,23.1844,23.1704,23.1774,58700.0
2005-07-08 14:50:00,66.01,66.02,66.0,66.01,58900.0,23.1809,23.1844,23.1774,23.1809,58900.0
2005-07-08 14:55:00,66.0,66.12,65.98,66.08,57700.0,23.1774,23.2196,23.1704,23.2055,57700.0
2005-07-08 15:00:00,66.06,66.15,66.04,66.09,50700.0,23.1985,23.2301,23.1915,23.209,50700.0
2005-07-08 15:05:00,66.1,66.1,66.03,66.05,26400.0,23.2125,23.2125,23.188,23.195,26400.0
2005-07-08 15:10:00,66.06,66.1,66.03,66.04,30500.0,23.1985,23.2125,23.188,23.1915,30500.0
2005-07-08 15:15:00,66.04,66.07,66.0,66.04,19400.0,23.1915,23.202,23.1774,23.1915,19400.0
2005-07-08 15:20:00,66.02,66.06,66.01,66.06,42600.0,23.1844,23.1985,23.1809,23.1985,42600.0
2005-07-08 15:25:00,66.07,66.15,66.07,66.12,47600.0,23.202,23.2301,23.202,23.2196,47600.0
2005-07-08 15:30:00,66.13,66.2,66.13,66.19,27200.0,23.2231,23.2477,23.2231,23.2441,27200.0
2005-07-08 15:35:00,66.2,66.23,66.19,66.22,29200.0,23.2477,23.2582,23.2441,23.2547,29200.0
2005-07-08 15:40:00,66.21,66.25,66.2,66.21,55100.0,23.2512,23.2652,23.2477,23.2512,55100.0
2005-07-08 15:45:00,66.21,66.33,66.2,66.33,70400.0,23.2512,23.2933,23.2477,23.2933,70400.0
2005-07-08 15:50:00,66.32,66.36,66.32,66.35,110200.0,23.2898,23.3038,23.2898,23.3003,110200.0
2005-07-08 15:55:00,66.34,66.35,66.3,66.3,48900.0,23.2968,23.3003,23.2828,23.2828,48900.0
2005-07-11 09:30:00,66.3,66.3,66.3,66.3,0.0,23.2828,23.2828,23.2828,23.2828,0.0
2005-07-11 09:35:00,66.26,66.26,66.12,66.15,253000.0,23.2687,23.2687,23.2196,23.2301,253000.0
2005-07-11 09:40:00,66.23,66.25,66.14,66.18,105300.0,23.2582,23.2652,23.2266,23.2406,105300.0
2005-07-11 09:45:00,66.18,66.24,66.13,66.24,98000.0,23.2406,23.2617,23.2231,23.2617,98000.0
2005-07-11 09:50:00,66.24,66.29,66.23,66.28,169400.0,23.2617,23.2793,23.2582,23.2758,169400.0
2005-07-11 09:55:00,66.27,66.29,66.21,66.21,54600.0,23.2722,23.2793,23.2512,23.2512,54600.0
2005-07-11 10:00:00,66.22,66.34,66.22,66.29,77500.0,23.2547,23.2968,23.2547,23.2793,77500.0
2005-07-11 10:05:00,66.29,66.37,66.26,66.37,69200.0,23.2793,23.3074,23.2687,23.3074,69200.0
2005-07-11 10:10:00,66.37,66.48,66.35,66.47,100100.0,23.3074,23.346,23.3003,23.3425,100100.0
2005-07-11 10:15:00,66.46,66.48,66.36,66.45,54200.0,23.339,23.346,23.3038,23.3355,54200.0
2005-07-11 10:20:00,66.44,66.58,66.4,66.51,98200.0,23.3319,23.3811,23.3179,23.3565,98200.0
2005-07-11 10:25:00,66.52,66.57,66.47,66.54,32500.0,23.36,23.3776,23.3425,23.3671,32500.0
2005-07-11 10:30:00,66.54,66.6,66.51,66.56,68700.0,23.3671,23.3881,23.3565,23.3741,68700.0
2005-07-11 10:35:00,66.52,66.56,66.49,66.53,52300.0,23.36,23.3741,23.3495,23.3635,52300.0
2005-07-11 10:40:00,66.53,66.69,66.52,66.64,49500.0,23.3635,23.4197,23.36,23.4022,49500.0
2005-07-11 10:45:00,66.64,66.8,66.5,66.79,61500.0,23.4022,23.4584,23.353,23.4549,61500.0
2005-07-11 10:50:00,66.77,66.86,66.77,66.85,63500.0,23.4478,23.4794,23.4478,23.4759,63500.0
2005-07-11 10:55:00,66.84,66.94,66.84,66.89,70800.0,23.4724,23.5075,23.4724,23.49,70800.0
2005-07-11 11:00:00,66.89,66.9,66.85,66.86,43400.0,23.49,23.4935,23.4759,23.4794,43400.0
2005-07-11 11:05:00,66.86,66.9,66.83,66.89,56200.0,23.4794,23.4935,23.4689,23.49,56200.0
2005-07-11 11:10:00,66.9,66.92,66.84,66.91,72200.0,23.4935,23.5005,23.4724,23.497,72200.0
2005-07-11 11:15:00,66.91,66.92,66.82,66.85,54000.0,23.497,23.5005,23.4654,23.4759,54000.0
2005-07-11 11:20:00,66.84,66.88,66.82,66.82,55900.0,23.4724,23.4865,23.4654,23.4654,55900.0
2005-07-11 11:25:00,66.83,66.83,66.77,66.77,30200.0,23.4689,23.4689,23.4478,23.4478,30200.0
2005-07-11 11:30:00,66.78,66.79,66.74,66.78,28000.0,23.4513,23.4549,23.4373,23.4513,28000.0
2005-07-11 11:35:00,66.75,66.78,66.66,66.67,34900.0,23.4408,23.4513,23.4092,23.4127,34900.0
2005-07-11 11:40:00,66.66,66.74,66.66,66.7,31300.0,23.4092,23.4373,23.4092,23.4232,31300.0
2005-07-11 11:45:00,66.69,66.88,66.65,66.88,37200.0,23.4197,23.4865,23.4057,23.4865,37200.0
2005-07-11 11:50:00,66.88,66.89,66.85,66.85,17200.0,23.4865,23.49,23.4759,23.4759,17200.0
2005-07-11 11:55:00,66.86,66.86,66.78,66.84,21900.0,23.4794,23.4794,23.4513,23.4724,21900.0
2005-07-11 12:00:00,66.83,66.84,66.8,66.82,9400.0,23.4689,23.4724,23.4584,23.4654,9400.0
2005-07-11 12:05:00,66.81,66.86,66.81,66.81,13100.0,23.4619,23.4794,23.4619,23.4619,13100.0
2005-07-11 12:10:00,66.8,66.81,66.8,66.81,27300.0,23.4584,23.4619,23.4584,23.4619,27300.0
2005-07-11 12:15:00,66.8,66.81,66.72,66.72,26800.0,23.4584,23.4619,23.4303,23.4303,26800.0
2005-07-11 12:20:00,66.73,66.74,66.68,66.69,27300.0,23.4338,23.4373,23.4162,23.4197,27300.0
2005-07-11 12:25:00,66.68,66.68,66.54,66.54,26000.0,23.4162,23.4162,23.3671,23.3671,26000.0
2005-07-11 12:30:00,66.55,66.6,66.55,66.59,42300.0,23.3706,23.3881,23.3706,23.3846,42300.0
2005-07-11 12:35:00,66.6,66.67,66.59,66.64,12600.0,23.3881,23.4127,23.3846,23.4022,12600.0
2005-07-11 12:40:00,66.64,66.64,66.58,66.6,17900.0,23.4022,23.4022,23.3811,23.3881,17900.0
2005-07-11 12:45:00,66.62,66.66,66.6,66.61,15300.0,23.3952,23.4092,23.3881,23.3916,15300.0
2005-07-11 12:50:00,66.61,66.63,66.59,66.6,11300.0,23.3916,23.3987,23.3846,23.3881,11300.0
2005-07-11 12:55:00,66.61,66.63,66.58,66.58,9700.0,23.3916,23.3987,23.3811,23.3811,9700.0
2005-07-11 13:00:00,66.58,66.59,66.51,66.52,29000.0,23.3811,23.3846,23.3565,23.36,29000.0
2005-07-11 13:05:00,66.52,66.54,66.51,66.52,14100.0,23.36,23.3671,23.3565,23.36,14100.0
2005-07-11 13:10:00,66.51,66.6,66.51,66.6,14000.0,23.3565,23.3881,23.3565,23.3881,14000.0
2005-07-11 13:15:00,66.61,66.66,66.61,66.65,10300.0,23.3916,23.4092,23.3916,23.4057,10300.0
2005-07-11 13:20:00,66.65,66.68,66.64,66.68,12600.0,23.4057,23.4162,23.4022,23.4162,12600.0
2005-07-11 13:25:00,66.68,66.69,66.66,66.66,8600.0,23.4162,23.4197,23.4092,23.4092,8600.0
2005-07-11 13:30:00,66.66,66.69,66.65,66.68,11500.0,23.4092,23.4197,23.4057,23.4162,11500.0
2005-07-11 13:35:00,66.67,66.68,66.62,66.62,10900.0,23.4127,23.4162,23.3952,23.3952,10900.0
2005-07-11 13:40:00,66.64,66.64,66.56,66.59,10900.0,23.4022,23.4022,23.3741,23.3846,10900.0
2005-07-11 13:45:00,66.63,66.68,66.63,66.65,8200.0,23.3987,23.4162,23.3987,23.4057,8200.0
2005-07-11 13:50:00,66.65,66.67,66.57,66.6,11000.0,23.4057,23.4127,23.3776,23.3881,11000.0
2005-07-11 13:55:00,66.57,66.58,66.55,66.55,4700.0,23.3776,23.3811,23.3706,23.3706,4700.0
2005-07-11 14:00:00,66.55,66.56,66.52,66.53,15100.0,23.3706,23.3741,23.36,23.3635,15100.0
2005-07-11 14:05:00,66.54,66.6,66.54,66.59,35700.0,23.3671,23.3881,23.3671,23.3846,35700.0
2005-07-11 14:10:00,66.58,66.59,66.55,66.56,17500.0,23.3811,23.3846,23.3706,23.3741,17500.0
2005-07-11 14:15:00,66.56,66.59,66.56,66.59,56500.0,23.3741,23.3846,23.3741,23.3846,56500.0
2005-07-11 14:20:00,66.58,66.64,66.58,66.62,33300.0,23.3811,23.4022,23.3811,23.3952,33300.0
2005-07-11 14:25:00,66.63,66.65,66.62,66.65,20200.0,23.3987,23.4057,23.3952,23.4057,20200.0
2005-07-11 14:30:00,66.64,66.71,66.64,66.71,40000.0,23.4022,23.4268,23.4022,23.4268,40000.0
2005-07-11 14:35:00,66.71,66.72,66.68,66.71,22300.0,23.4268,23.4303,23.4162,23.4268,22300.0
2005-07-11 14:40:00,66.72,66.77,66.68,66.7,46400.0,23.4303,23.4478,23.4162,23.4232,46400.0
2005-07-11 14:45:00,66.71,66.71,66.66,66.68,20500.0,23.4268,23.4268,23.4092,23.4162,20500.0
2005-07-11 14:50:00,66.68,66.69,66.66,66.68,28500.0,23.4162,23.4197,23.4092,23.4162,28500.0
2005-07-11 14:55:00,66.67,66.73,66.65,66.7,52800.0,23.4127,23.4338,23.4057,23.4232,52800.0
2005-07-11 15:00:00,66.7,66.7,66.61,66.61,40800.0,23.4232,23.4232,23.3916,23.3916,40800.0
2005-07-11 15:05:00,66.61,66.63,66.61,66.63,39000.0,23.3916,23.3987,23.3916,23.3987,39000.0
2005-07-11 15:10:00,66.63,66.64,66.6,66.62,46400.0,23.3987,23.4022,23.3881,23.3952,46400.0
2005-07-11 15:15:00,66.61,66.64,66.53,66.53,137400.0,23.3916,23.4022,23.3635,23.3635,137400.0
2005-07-11 15:20:00,66.54,66.55,66.47,66.47,69900.0,23.3671,23.3706,23.3425,23.3425,69900.0
2005-07-11 15:25:00,66.48,66.5,66.43,66.44,63200.0,23.346,23.353,23.3284,23.3319,63200.0
2005-07-11 15:30:00,66.44,66.54,66.42,66.52,77900.0,23.3319,23.3671,23.3249,23.36,77900.0
2005-07-11 15:35:00,66.52,66.58,66.51,66.54,48900.0,23.36,23.3811,23.3565,23.3671,48900.0
2005-07-11 15:40:00,66.54,66.55,66.48,66.48,114400.0,23.3671,23.3706,23.346,23.346,114400.0
2005-07-11 15:45:00,66.48,66.51,66.45,66.5,88500.0,23.346,23.3565,23.3355,23.353,88500.0
2005-07-11 15:50:00,66.5,66.51,66.43,66.43,104100.0,23.353,23.3565,23.3284,23.3284,104100.0
2005-07-11 15:55:00,66.44,66.46,66.4,66.43,252900.0,23.3319,23.339,23.3179,23.3284,252900.0
2005-07-12 09:30:00,66.34,66.41,66.24,66.26,231600.0,23.2968,23.3214,23.2617,23.2687,231600.0
2005-07-12 09:35:00,66.24,66.3,66.03,66.04,298200.0,23.2617,23.2828,23.188,23.1915,298200.0
2005-07-12 09:40:00,66.04,66.19,66.02,66.15,290100.0,23.1915,23.2441,23.1844,23.2301,290100.0
2005-07-12 09:45:00,66.15,66.21,66.12,66.2,150700.0,23.2301,23.2512,23.2196,23.2477,150700.0
2005-07-12 09:50:00,66.18,66.27,66.18,66.25,109700.0,23.2406,23.2722,23.2406,23.2652,109700.0
2005-07-12 09:55:00,66.26,66.34,66.25,66.26,184000.0,23.2687,23.2968,23.2652,23.2687,184000.0
2005-07-12 10:00:00,66.27,66.28,66.1,66.1,103200.0,23.2722,23.2758,23.2125,23.2125,103200.0
2005-07-12 10:05:00,66.11,66.11,66.04,66.05,104400.0,23.2161,23.2161,23.1915,23.195,104400.0
2005-07-12 10:10:00,66.06,66.06,65.86,65.87,147100.0,23.1985,23.1985,23.1283,23.1318,147100.0
2005-07-12 10:15:00,65.87,65.98,65.87,65.88,90800.0,23.1318,23.1704,23.1318,23.1353,90800.0
2005-07-12 10:20:00,65.89,65.95,65.83,65.9,97100.0,23.1388,23.1599,23.1177,23.1423,97100.0
2005-07-12 10:25:00,65.9,65.95,65.84,65.94,74000.0,23.1423,23.1599,23.1212,23.1564,74000.0
2005-07-12 10:30:00,65.94,66.0,65.9,66.0,137600.0,23.1564,23.1774,23.1423,23.1774,137600.0
2005-07-12 10:35:00,66.0,66.02,65.94,66.02,46600.0,23.1774,23.1844,23.1564,23.1844,46600.0
2005-07-12 10:40:00,66.02,66.05,66.0,66.0,57900.0,23.1844,23.195,23.1774,23.1774,57900.0
2005-07-12 10:45:00,66.03,66.08,66.0,66.07,80600.0,23.188,23.2055,23.1774,23.202,80600.0
2005-07-12 10:50:00,66.07,66.21,66.05,66.19,95200.0,23.202,23.2512,23.195,23.2441,95200.0
2005-07-12 10:55:00,66.19,66.19,66.12,66.16,73700.0,23.2441,23.2441,23.2196,23.2336,73700.0
2005-07-12 11:00:00,66.16,66.2,66.1,66.1,47200.0,23.2336,23.2477,23.2125,23.2125,47200.0
2005-07-12 11:05:00,66.1,66.11,66.0,66.0,51400.0,23.2125,23.2161,23.1774,23.1774,51400.0
2005-07-12 11:10:00,66.0,66.05,65.93,66.05,57000.0,23.1774,23.195,23.1528,23.195,57000.0
2005-07-12 11:15:00,66.06,66.14,66.05,66.13,23600.0,23.1985,23.2266,23.195,23.2231,23600.0
2005-07-12 11:20:00,66.13,66.13,66.02,66.05,40600.0,23.2231,23.2231,23.1844,23.195,40600.0
2005-07-12 11:25:00,66.05,66.06,65.95,66.01,45900.0,23.195,23.1985,23.1599,23.1809,45900.0
2005-07-12 11:30:00,66.01,66.04,65.93,65.93,63600.0,23.1809,23.1915,23.1528,23.1528,63600.0
2005-07-12 11:35:00,65.92,66.0,65.91,65.99,82800.0,23.1493,23.1774,23.1458,23.1739,82800.0
2005-07-12 11:40:00,65.95,66.01,65.95,65.96,33600.0,23.1599,23.1809,23.1599,23.1634,33600.0
2005-07-12 11:45:00,65.96,65.97,65.92,65.96,35700.0,23.1634,23.1669,23.1493,23.1634,35700.0
2005-07-12 11:50:00,65.97,66.0,65.94,65.95,62400.0,23.1669,23.1774,23.1564,23.1599,62400.0
2005-07-12 11:55:00,65.96,66.0,65.9,65.91,107400.0,23.1634,23.1774,23.1423,23.1458,107400.0
2005-07-12 12:00:00,65.92,65.94,65.91,65.94,72400.0,23.1493,23.1564,23.1458,23.1564,72400.0
2005-07-12 12:05:00,65.94,65.95,65.83,65.88,70200.0,23.1564,23.1599,23.1177,23.1353,70200.0
2005-07-12 12:10:00,65.9,65.9,65.88,65.88,50600.0,23.1423,23.1423,23.1353,23.1353,50600.0
2005-07-12 12:15:00,65.87,65.9,65.87,65.89,36900.0,23.1318,23.1423,23.1318,23.1388,36900.0
2005-07-12 12:20:00,65.89,65.9,65.87,65.89,49900.0,23.1388,23.1423,23.1318,23.1388,49900.0
2005-07-12 12:25:00,65.89,65.89,65.83,65.85,38800.0,23.1388,23.1388,23.1177,23.1247,38800.0
2005-07-12 12:30:00,65.85,65.85,65.75,65.76,58100.0,23.1247,23.1247,23.0896,23.0931,58100.0
2005-07-12 12:35:00,65.77,65.77,65.68,65.7,45600.0,23.0967,23.0967,23.065,23.0721,45600.0
2005-07-12 12:40:00,65.7,65.74,65.7,65.74,46000.0,23.0721,23.0861,23.0721,23.0861,46000.0
2005-07-12 12:45:00,65.73,65.73,65.72,65.72,17000.0,23.0826,23.0826,23.0791,23.0791,17000.0
2005-07-12 12:50:00,65.72,65.75,65.72,65.75,10800.0,23.0791,23.0896,23.0791,23.0896,10800.0
2005-07-12 12:55:00,65.74,65.75,65.73,65.74,22000.0,23.0861,23.0896,23.0826,23.0861,22000.0
2005-07-12 13:00:00,65.74,65.75,65.73,65.73,148100.0,23.0861,23.0896,23.0826,23.0826,148100.0
2005-07-12 13:05:00,65.73,65.74,65.71,65.72,24400.0,23.0826,23.0861,23.0756,23.0791,24400.0
2005-07-12 13:10:00,65.72,65.72,65.68,65.69,24600.0,23.0791,23.0791,23.065,23.0686,24600.0
2005-07-12 13:15:00,65.69,65.72,65.65,65.7,41200.0,23.0686,23.0791,23.0545,23.0721,41200.0
2005-07-12 13:20:00,65.67,65.7,65.67,65.7,36900.0,23.0615,23.0721,23.0615,23.0721,36900.0
2005-07-12 13:25:00,65.69,65.72,65.69,65.71,111700.0,23.0686,23.0791,23.0686,23.0756,111700.0
2005-07-12 13:30:00,65.7,65.71,65.68,65.69,54800.0,23.0721,23.0756,23.065,23.0686,54800.0
2005-07-12 13:35:00,65.69,65.73,65.67,65.68,34700.0,23.0686,23.0826,23.0615,23.065,34700.0
2005-07-12 13:40:00,65.68,65.68,65.65,65.65,29100.0,23.065,23.065,23.0545,23.0545,29100.0
2005-07-12 13:45:00,65.64,65.7,65.64,65.68,16500.0,23.051,23.0721,23.051,23.065,16500.0
2005-07-12 13:50:00,65.68,65.81,65.67,65.78,95300.0,23.065,23.1107,23.0615,23.1002,95300.0
2005-07-12 13:55:00,65.77,65.85,65.77,65.8,61900.0,23.0967,23.1247,23.0967,23.1072,61900.0
2005-07-12 14:00:00,65.81,65.84,65.8,65.84,39600.0,23.1107,23.1212,23.1072,23.1212,39600.0
2005-07-12 14:05:00,65.81,65.81,65.77,65.78,50300.0,23.1107,23.1107,23.0967,23.1002,50300.0
2005-07-12 14:10:00,65.78,65.8,65.76,65.79,78000.0,23.1002,23.1072,23.0931,23.1037,78000.0
2005-07-12 14:15:00,65.8,65.84,65.79,65.83,30400.0,23.1072,23.1212,23.1037,23.1177,30400.0
2005-07-12 14:20:00,65.83,65.87,65.82,65.85,26500.0,23.1177,23.1318,23.1142,23.1247,26500.0
2005-07-12 14:25:00,65.84,65.85,65.73,65.74,28800.0,23.1212,23.1247,23.0826,23.0861,28800.0
2005-07-12 14:30:00,65.72,65.77,65.71,65.73,23300.0,23.0791,23.0967,23.0756,23.0826,23300.0
2005-07-12 14:35:00,65.74,65.75,65.7,65.74,13000.0,23.0861,23.0896,23.0721,23.0861,13000.0
2005-07-12 14:40:00,65.74,65.78,65.73,65.78,28500.0,23.0861,23.1002,23.0826,23.1002,28500.0
2005-07-12 14:45:00,65.78,65.78,65.73,65.73,20500.0,23.1002,23.1002,23.0826,23.0826,20500.0
2005-07-12 14:50:00,65.74,65.74,65.67,65.71,104200.0,23.0861,23.0861,23.0615,23.0756,104200.0
2005-07-12 14:55:00,65.71,65.73,65.69,65.7,24600.0,23.0756,23.0826,23.0686,23.0721,24600.0
2005-07-12 15:00:00,65.7,65.79,65.7,65.76,29700.0,23.0721,23.1037,23.0721,23.0931,29700.0
2005-07-12 15:05:00,65.75,65.85,65.74,65.78,70100.0,23.0896,23.1247,23.0861,23.1002,70100.0
2005-07-12 15:10:00,65.77,65.83,65.75,65.77,95300.0,23.0967,23.1177,23.0896,23.0967,95300.0
2005-07-12 15:15:00,65.77,65.81,65.76,65.76,45400.0,23.0967,23.1107,23.0931,23.0931,45400.0
2005-07-12 15:20:00,65.76,65.77,65.72,65.75,69100.0,23.0931,23.0967,23.0791,23.0896,69100.0
2005-07-12 15:25:00,65.75,65.84,65.75,65.84,67200.0,23.0896,23.1212,23.0896,23.1212,67200.0
2005-07-12 15:30:00,65.84,65.95,65.84,65.93,98800.0,23.1212,23.1599,23.1212,23.1528,98800.0
2005-07-12 15:35:00,65.93,65.95,65.86,65.86,108300.0,23.1528,23.1599,23.1283,23.1283,108300.0
2005-07-12 15:40:00,65.87,65.88,65.82,65.83,116900.0,23.1318,23.1353,23.1142,23.1177,116900.0
2005-07-12 15:45:00,65.83,65.83,65.77,65.79,89300.0,23.1177,23.1177,23.0967,23.1037,89300.0
2005-07-12 15:50:00,65.79,65.8,65.72,65.74,52500.0,23.1037,23.1072,23.0791,23.0861,52500.0
2005-07-12 15:55:00,65.73,65.76,65.71,65.71,145700.0,23.0826,23.0931,23.0756,23.0756,145700.0
2005-07-13 09:30:00,65.8,65.85,65.8,65.8,59900.0,23.1072,23.1247,23.1072,23.1072,59900.0
2005-07-13 09:35:00,65.82,65.91,65.8,65.87,31600.0,23.1142,23.1458,23.1072,23.1318,31600.0
2005-07-13 09:40:00,65.86,65.88,65.75,65.77,47500.0,23.1283,23.1353,23.0896,23.0967,47500.0
2005-07-13 09:45:00,65.77,65.88,65.77,65.88,48800.0,23.0967,23.1353,23.0967,23.1353,48800.0
2005-07-13 09:50:00,65.88,66.03,65.85,65.86,39400.0,23.1353,23.188,23.1247,23.1283,39400.0
2005-07-13 09:55:00,65.88,65.98,65.88,65.93,26800.0,23.1353,23.1704,23.1353,23.1528,26800.0
2005-07-13 10:00:00,65.94,65.95,65.86,65.9,23600.0,23.1564,23.1599,23.1283,23.1423,23600.0
2005-07-13 10:05:00,65.9,65.9,65.82,65.83,29400.0,23.1423,23.1423,23.1142,23.1177,29400.0
2005-07-13 10:10:00,65.84,65.84,65.73,65.74,15800.0,23.1212,23.1212,23.0826,23.0861,15800.0
2005-07-13 10:15:00,65.74,65.81,65.73,65.8,52700.0,23.0861,23.1107,23.0826,23.1072,52700.0
2005-07-13 10:20:00,65.79,65.82,65.69,65.7,38600.0,23.1037,23.1142,23.0686,23.0721,38600.0
2005-07-13 10:25:00,65.69,65.72,65.66,65.7,70200.0,23.0686,23.0791,23.058,23.0721,70200.0
2005-07-13 10:30:00,65.71,65.79,65.58,65.67,129800.0,23.0756,23.1037,23.0299,23.0615,129800.0
2005-07-13 10:35:00,65.69,65.73,65.56,65.56,70100.0,23.0686,23.0826,23.0229,23.0229,70100.0
2005-07-13 10:40:00,65.57,65.59,65.42,65.44,58000.0,23.0264,23.0334,22.9737,22.9808,58000.0
2005-07-13 10:45:00,65.44,65.53,65.44,65.46,41600.0,22.9808,23.0124,22.9808,22.9878,41600.0
2005-07-13 10:50:00,65.44,65.48,65.41,65.42,32900.0,22.9808,22.9948,22.9702,22.9737,32900.0
2005-07-13 10:55:00,65.42,65.49,65.38,65.43,53600.0,22.9737,22.9983,22.9597,22.9773,53600.0
2005-07-13 11:00:00,65.43,65.54,65.38,65.47,88000.0,22.9773,23.0159,22.9597,22.9913,88000.0
2005-07-13 11:05:00,65.47,65.55,65.47,65.54,64000.0,22.9913,23.0194,22.9913,23.0159,64000.0
2005-07-13 11:10:00,65.56,65.58,65.55,65.57,37500.0,23.0229,23.0299,23.0194,23.0264,37500.0
2005-07-13 11:15:00,65.57,65.63,65.54,65.55,59700.0,23.0264,23.0475,23.0159,23.0194,59700.0
2005-07-13 11:20:00,65.55,65.6,65.52,65.54,43800.0,23.0194,23.037,23.0089,23.0159,43800.0
2005-07-13 11:25:00,65.53,65.6,65.52,65.6,47400.0,23.0124,23.037,23.0089,23.037,47400.0
2005-07-13 11:30:00,65.56,65.65,65.52,65.6,82500.0,23.0229,23.0545,23.0089,23.037,82500.0
2005-07-13 11:35:00,65.62,65.62,65.49,65.55,74600.0,23.044,23.044,22.9983,23.0194,74600.0
2005-07-13 11:40:00,65.58,65.6,65.52,65.54,9500.0,23.0299,23.037,23.0089,23.0159,9500.0
2005-07-13 11:45:00,65.55,65.58,65.5,65.53,22400.0,23.0194,23.0299,23.0018,23.0124,22400.0
2005-07-13 11:50:00,65.53,65.53,65.44,65.48,14500.0,23.0124,23.0124,22.9808,22.9948,14500.0
2005-07-13 11:55:00,65.45,65.53,65.45,65.49,16800.0,22.9843,23.0124,22.9843,22.9983,16800.0
2005-07-13 12:00:00,65.49,65.55,65.49,65.5,20300.0,22.9983,23.0194,22.9983,23.0018,20300.0
2005-07-13 12:05:00,65.5,65.58,65.5,65.56,7500.0,23.0018,23.0299,23.0018,23.0229,7500.0
2005-07-13 12:10:00,65.56,65.66,65.55,65.66,39500.0,23.0229,23.058,23.0194,23.058,39500.0
2005-07-13 12:15:00,65.65,65.73,65.65,65.7,24400.0,23.0545,23.0826,23.0545,23.0721,24400.0
2005-07-13 12:20:00,65.71,65.71,65.65,65.65,9500.0,23.0756,23.0756,23.0545,23.0545,9500.0
2005-07-13 12:25:00,65.66,65.67,65.63,65.67,14700.0,23.058,23.0615,23.0475,23.0615,14700.0
2005-07-13 12:30:00,65.68,65.7,65.64,65.7,17800.0,23.065,23.0721,23.051,23.0721,17800.0
2005-07-13 12:35:00,65.71,65.72,65.68,65.71,12100.0,23.0756,23.0791,23.065,23.0756,12100.0
2005-07-13 12:40:00,65.71,65.74,65.7,65.72,18000.0,23.0756,23.0861,23.0721,23.0791,18000.0
2005-07-13 12:45:00,65.7,65.7,65.62,65.67,11600.0,23.0721,23.0721,23.044,23.0615,11600.0
2005-07-13 12:50:00,65.69,65.69,65.6,65.61,10700.0,23.0686,23.0686,23.037,23.0405,10700.0
2005-07-13 12:55:00,65.62,65.71,65.6,65.64,33300.0,23.044,23.0756,23.037,23.051,33300.0
2005-07-13 13:00:00,65.67,65.67,65.64,65.65,8100.0,23.0615,23.0615,23.051,23.0545,8100.0
2005-07-13 13:05:00,65.65,65.75,65.65,65.75,20400.0,23.0545,23.0896,23.0545,23.0896,20400.0
2005-07-13 13:10:00,65.73,65.73,65.7,65.71,6700.0,23.0826,23.0826,23.0721,23.0756,6700.0
2005-07-13 13:15:00,65.71,65.71,65.7,65.7,7300.0,23.0756,23.0756,23.0721,23.0721,7300.0
2005-07-13 13:20:00,65.7,65.71,65.68,65.68,6500.0,23.0721,23.0756,23.065,23.065,6500.0
2005-07-13 13:25:00,65.69,65.73,65.68,65.73,15100.0,23.0686,23.0826,23.065,23.0826,15100.0
2005-07-13 13:30:00,65.74,65.74,65.68,65.72,13700.0,23.0861,23.0861,23.065,23.0791,13700.0
2005-07-13 13:35:00,65.72,65.74,65.71,65.71,9800.0,23.0791,23.0861,23.0756,23.0756,9800.0
2005-07-13 13:40:00,65.71,65.74,65.71,65.74,4800.0,23.0756,23.0861,23.0756,23.0861,4800.0
2005-07-13 13:45:00,65.72,65.75,65.67,65.7,13300.0,23.0791,23.0896,23.0615,23.0721,13300.0
2005-07-13 13:50:00,65.7,65.75,65.69,65.75,19400.0,23.0721,23.0896,23.0686,23.0896,19400.0
2005-07-13 13:55:00,65.75,65.76,65.71,65.76,8400.0,23.0896,23.0931,23.0756,23.0931,8400.0
2005-07-13 14:00:00,65.77,65.79,65.72,65.73,15900.0,23.0967,23.1037,23.0791,23.0826,15900.0
2005-07-13 14:05:00,65.73,65.73,65.71,65.71,6300.0,23.0826,23.0826,23.0756,23.0756,6300.0
2005-07-13 14:10:00,65.72,65.77,65.72,65.72,11000.0,23.0791,23.0967,23.0791,23.0791,11000.0
2005-07-13 14:15:00,65.73,65.78,65.7,65.73,32200.0,23.0826,23.1002,23.0721,23.0826,32200.0
2005-07-13 14:20:00,65.74,65.74,65.7,65.7,12400.0,23.0861,23.0861,23.0721,23.0721,12400.0
2005-07-13 14:25:00,65.7,65.73,65.7,65.71,37300.0,23.0721,23.0826,23.0721,23.0756,37300.0
2005-07-13 14:30:00,65.73,65.79,65.72,65.78,9800.0,23.0826,23.1037,23.0791,23.1002,9800.0
2005-07-13 14:35:00,65.77,65.8,65.73,65.8,19100.0,23.0967,23.1072,23.0826,23.1072,19100.0
2005-07-13 14:40:00,65.8,65.84,65.75,65.77,13300.0,23.1072,23.1212,23.0896,23.0967,13300.0
2005-07-13 14:45:00,65.76,65.8,65.72,65.79,50200.0,23.0931,23.1072,23.0791,23.1037,50200.0
2005-07-13 14:50:00,65.8,65.8,65.77,65.78,10000.0,23.1072,23.1072,23.0967,23.1002,10000.0
2005-07-13 14:55:00,65.77,65.78,65.7,65.71,53100.0,23.0967,23.1002,23.0721,23.0756,53100.0
2005-07-13 15:00:00,65.71,65.72,65.6,65.61,48400.0,23.0756,23.0791,23.037,23.0405,48400.0
2005-07-13 15:05:00,65.62,65.71,65.6,65.71,64400.0,23.044,23.0756,23.037,23.0756,64400.0
2005-07-13 15:10:00,65.71,65.71,65.62,65.63,22300.0,23.0756,23.0756,23.044,23.0475,22300.0
2005-07-13 15:15:00,65.62,65.67,65.62,65.63,54200.0,23.044,23.0615,23.044,23.0475,54200.0
2005-07-13 15:20:00,65.66,65.71,65.66,65.68,14900.0,23.058,23.0756,23.058,23.065,14900.0
2005-07-13 15:25:00,65.68,65.7,65.63,65.64,88100.0,23.065,23.0721,23.0475,23.051,88100.0
2005-07-13 15:30:00,65.63,65.75,65.63,65.71,25100.0,23.0475,23.0896,23.0475,23.0756,25100.0
2005-07-13 15:35:00,65.71,65.71,65.65,65.68,24000.0,23.0756,23.0756,23.0545,23.065,24000.0
2005-07-13 15:40:00,65.69,65.71,65.69,65.71,21400.0,23.0686,23.0756,23.0686,23.0756,21400.0
2005-07-13 15:45:00,65.71,65.72,65.67,65.71,37300.0,23.0756,23.0791,23.0615,23.0756,37300.0
2005-07-13 15:50:00,65.71,65.71,65.64,65.7,53000.0,23.0756,23.0756,23.051,23.0721,53000.0
2005-07-13 15:55:00,65.7,65.7,65.63,65.68,63500.0,23.0721,23.0721,23.0475,23.065,63500.0
2005-07-14 09:30:00,66.16,66.16,66.16,66.16,0.0,23.2336,23.2336,23.2336,23.2336,0.0
2005-07-14 09:35:00,66.07,66.25,66.07,66.21,166100.0,23.202,23.2652,23.202,23.2512,166100.0
2005-07-14 09:40:00,66.21,66.23,66.13,66.18,121300.0,23.2512,23.2582,23.2231,23.2406,121300.0
2005-07-14 09:45:00,66.18,66.21,66.11,66.14,73900.0,23.2406,23.2512,23.2161,23.2266,73900.0
2005-07-14 09:50:00,66.16,66.22,66.09,66.22,78200.0,23.2336,23.2547,23.209,23.2547,78200.0
2005-07-14 09:55:00,66.22,66.22,66.11,66.14,64300.0,23.2547,23.2547,23.2161,23.2266,64300.0
2005-07-14 10:00:00,66.14,66.25,66.14,66.22,101500.0,23.2266,23.2652,23.2266,23.2547,101500.0
2005-07-14 10:05:00,66.22,66.23,66.15,66.16,65800.0,23.2547,23.2582,23.2301,23.2336,65800.0
2005-07-14 10:10:00,66.15,66.16,66.08,66.12,43000.0,23.2301,23.2336,23.2055,23.2196,43000.0
2005-07-14 10:15:00,66.12,66.18,66.05,66.17,50300.0,23.2196,23.2406,23.195,23.2371,50300.0
2005-07-14 10:20:00,66.17,66.19,66.1,66.16,52200.0,23.2371,23.2441,23.2125,23.2336,52200.0
2005-07-14 10:25:00,66.16,66.25,66.16,66.25,44100.0,23.2336,23.2652,23.2336,23.2652,44100.0
2005-07-14 10:30:00,66.24,66.26,66.17,66.18,91700.0,23.2617,23.2687,23.2371,23.2406,91700.0
2005-07-14 10:35:00,66.18,66.2,66.12,66.13,56600.0,23.2406,23.2477,23.2196,23.2231,56600.0
2005-07-14 10:40:00,66.12,66.19,66.07,66.08,112800.0,23.2196,23.2441,23.202,23.2055,112800.0
2005-07-14 10:45:00,66.09,66.1,66.04,66.04,69300.0,23.209,23.2125,23.1915,23.1915,69300.0
2005-07-14 10:50:00,66.05,66.09,66.02,66.06,56400.0,23.195,23.209,23.1844,23.1985,56400.0
2005-07-14 10:55:00,66.05,66.13,66.05,66.1,44800.0,23.195,23.2231,23.195,23.2125,44800.0
2005-07-14 11:00:00,66.09,66.14,66.03,66.13,80900.0,23.209,23.2266,23.188,23.2231,80900.0
2005-07-14 11:05:00,66.12,66.17,66.09,66.17,69800.0,23.2196,23.2371,23.209,23.2371,69800.0
2005-07-14 11:10:00,66.17,66.22,66.14,66.18,189200.0,23.2371,23.2547,23.2266,23.2406,189200.0
2005-07-14 11:15:00,66.19,66.19,66.13,66.14,32900.0,23.2441,23.2441,23.2231,23.2266,32900.0
2005-07-14 11:20:00,66.14,66.18,66.12,66.18,82900.0,23.2266,23.2406,23.2196,23.2406,82900.0
2005-07-14 11:25:00,66.17,66.17,66.09,66.14,54500.0,23.2371,23.2371,23.209,23.2266,54500.0
2005-07-14 11:30:00,66.14,66.15,66.0,66.0,46700.0,23.2266,23.2301,23.1774,23.1774,46700.0
2005-07-14 11:35:00,66.0,66.01,65.89,65.9,36700.0,23.1774,23.1809,23.1388,23.1423,36700.0
2005-07-14 11:40:00,65.91,65.92,65.8,65.8,32200.0,23.1458,23.1493,23.1072,23.1072,32200.0
2005-07-14 11:45:00,65.75,65.75,65.49,65.5,62800.0,23.0896,23.0896,22.9983,23.0018,62800.0
2005-07-14 11:50:00,65.49,65.55,65.46,65.46,90300.0,22.9983,23.0194,22.9878,22.9878,90300.0
2005-07-14 11:55:00,65.46,65.54,65.41,65.54,77000.0,22.9878,23.0159,22.9702,23.0159,77000.0
2005-07-14 12:00:00,65.55,65.62,65.46,65.46,30100.0,23.0194,23.044,22.9878,22.9878,30100.0
2005-07-14 12:05:00,65.45,65.47,65.39,65.4,49400.0,22.9843,22.9913,22.9632,22.9667,49400.0
2005-07-14 12:10:00,65.4,65.4,65.25,65.25,58900.0,22.9667,22.9667,22.914,22.914,58900.0
2005-07-14 12:15:00,65.24,65.32,65.24,65.31,51200.0,22.9105,22.9386,22.9105,22.9351,51200.0
2005-07-14 12:20:00,65.31,65.31,65.21,65.23,34900.0,22.9351,22.9351,22.9,22.907,34900.0
2005-07-14 12:25:00,65.22,65.22,65.07,65.08,39200.0,22.9035,22.9035,22.8508,22.8543,39200.0
2005-07-14 12:30:00,65.1,65.17,65.05,65.13,94300.0,22.8614,22.886,22.8438,22.8719,94300.0
2005-07-14 12:35:00,65.13,65.21,65.13,65.17,55100.0,22.8719,22.9,22.8719,22.886,55100.0
2005-07-14 12:40:00,65.16,65.31,65.1,65.31,45500.0,22.8824,22.9351,22.8614,22.9351,45500.0
2005-07-14 12:45:00,65.28,65.34,65.23,65.23,29200.0,22.9246,22.9457,22.907,22.907,29200.0
2005-07-14 12:50:00,65.24,65.38,65.21,65.22,84100.0,22.9105,22.9597,22.9,22.9035,84100.0
2005-07-14 12:55:00,65.21,65.26,65.21,65.22,15200.0,22.9,22.9176,22.9,22.9035,15200.0
2005-07-14 13:00:00,65.24,65.32,65.19,65.19,20600.0,22.9105,22.9386,22.893,22.893,20600.0
2005-07-14 13:05:00,65.19,65.24,65.17,65.24,8400.0,22.893,22.9105,22.886,22.9105,8400.0
2005-07-14 13:10:00,65.25,65.26,65.21,65.25,12000.0,22.914,22.9176,22.9,22.914,12000.0
2005-07-14 13:15:00,65.25,65.26,65.22,65.22,8800.0,22.914,22.9176,22.9035,22.9035,8800.0
2005-07-14 13:20:00,65.22,65.24,65.19,65.21,17600.0,22.9035,22.9105,22.893,22.9,17600.0
2005-07-14 13:25:00,65.2,65.2,65.14,65.15,11800.0,22.8965,22.8965,22.8754,22.8789,11800.0
2005-07-14 13:30:00,65.14,65.14,65.05,65.05,56100.0,22.8754,22.8754,22.8438,22.8438,56100.0
2005-07-14 13:35:00,65.05,65.06,64.88,64.88,205300.0,22.8438,22.8473,22.7841,22.7841,205300.0
2005-07-14 13:40:00,64.91,64.92,64.85,64.89,54000.0,22.7946,22.7982,22.7736,22.7876,54000.0
2005-07-14 13:45:00,64.9,64.92,64.86,64.86,34200.0,22.7911,22.7982,22.7771,22.7771,34200.0
2005-07-14 13:50:00,64.86,64.92,64.84,64.9,45700.0,22.7771,22.7982,22.7701,22.7911,45700.0
2005-07-14 13:55:00,64.92,64.94,64.85,64.93,35500.0,22.7982,22.8052,22.7736,22.8017,35500.0
2005-07-14 14:00:00,64.93,65.01,64.88,65.0,51600.0,22.8017,22.8298,22.7841,22.8263,51600.0
2005-07-14 14:05:00,65.01,65.03,64.96,65.0,13100.0,22.8298,22.8368,22.8122,22.8263,13100.0
2005-07-14 14:10:00,64.97,65.03,64.96,65.0,54200.0,22.8157,22.8368,22.8122,22.8263,54200.0
2005-07-14 14:15:00,65.01,65.13,65.0,65.06,56900.0,22.8298,22.8719,22.8263,22.8473,56900.0
2005-07-14 14:20:00,65.07,65.07,64.98,64.98,32500.0,22.8508,22.8508,22.8192,22.8192,32500.0
2005-07-14 14:25:00,64.97,64.97,64.8,64.85,99600.0,22.8157,22.8157,22.756,22.7736,99600.0
2005-07-14 14:30:00,64.86,64.9,64.86,64.88,23400.0,22.7771,22.7911,22.7771,22.7841,23400.0
2005-07-14 14:35:00,64.88,64.88,64.8,64.82,63800.0,22.7841,22.7841,22.756,22.763,63800.0
2005-07-14 14:40:00,64.81,64.89,64.81,64.85,59700.0,22.7595,22.7876,22.7595,22.7736,59700.0
2005-07-14 14:45:00,64.84,64.87,64.82,64.85,46500.0,22.7701,22.7806,22.763,22.7736,46500.0
2005-07-14 14:50:00,64.85,64.85,64.81,64.82,20500.0,22.7736,22.7736,22.7595,22.763,20500.0
2005-07-14 14:55:00,64.81,64.87,64.81,64.84,23700.0,22.7595,22.7806,22.7595,22.7701,23700.0
2005-07-14 15:00:00,64.85,64.91,64.84,64.9,46600.0,22.7736,22.7946,22.7701,22.7911,46600.0
2005-07-14 15:05:00,64.94,65.06,64.86,65.06,108400.0,22.8052,22.8473,22.7771,22.8473,108400.0
2005-07-14 15:10:00,65.07,65.1,65.02,65.02,69100.0,22.8508,22.8614,22.8333,22.8333,69100.0
2005-07-14 15:15:00,65.03,65.04,64.93,64.96,66000.0,22.8368,22.8403,22.8017,22.8122,66000.0
2005-07-14 15:20:00,64.97,65.0,64.95,65.0,78900.0,22.8157,22.8263,22.8087,22.8263,78900.0
2005-07-14 15:25:00,65.0,65.05,64.98,65.05,62000.0,22.8263,22.8438,22.8192,22.8438,62000.0
2005-07-14 15:30:00,65.05,65.11,65.02,65.1,73300.0,22.8438,22.8649,22.8333,22.8614,73300.0
2005-07-14 15:35:00,65.1,65.15,65.05,65.05,45600.0,22.8614,22.8789,22.8438,22.8438,45600.0
2005-07-14 15:40:00,65.05,65.09,65.02,65.09,35600.0,22.8438,22.8579,22.8333,22.8579,35600.0
2005-07-14 15:45:00,65.09,65.09,65.04,65.07,41800.0,22.8579,22.8579,22.8403,22.8508,41800.0
2005-07-14 15:50:00,65.07,65.1,65.06,65.09,58000.0,22.8508,22.8614,22.8473,22.8579,58000.0
2005-07-14 15:55:00,65.09,65.09,65.05,65.06,113100.0,22.8579,22.8579,22.8438,22.8473,113100.0
2005-07-15 09:30:00,65.07,65.07,65.07,65.07,0.0,22.8508,22.8508,22.8508,22.8508,0.0
2005-07-15 09:35:00,65.08,65.12,65.02,65.1,169200.0,22.8543,22.8684,22.8333,22.8614,169200.0
2005-07-15 09:40:00,65.09,65.12,65.01,65.02,61600.0,22.8579,22.8684,22.8298,22.8333,61600.0
2005-07-15 09:45:00,65.02,65.18,64.99,65.18,77600.0,22.8333,22.8895,22.8227,22.8895,77600.0
2005-07-15 09:50:00,65.14,65.18,65.11,65.16,103900.0,22.8754,22.8895,22.8649,22.8824,103900.0
2005-07-15 09:55:00,65.16,65.18,65.12,65.17,34100.0,22.8824,22.8895,22.8684,22.886,34100.0
2005-07-15 10:00:00,65.17,65.17,65.12,65.13,53400.0,22.886,22.886,22.8684,22.8719,53400.0
2005-07-15 10:05:00,65.12,65.2,65.11,65.19,26500.0,22.8684,22.8965,22.8649,22.893,26500.0
2005-07-15 10:10:00,65.19,65.19,65.16,65.18,29900.0,22.893,22.893,22.8824,22.8895,29900.0
2005-07-15 10:15:00,65.16,65.24,65.16,65.22,104300.0,22.8824,22.9105,22.8824,22.9035,104300.0
2005-07-15 10:20:00,65.22,65.26,65.14,65.14,57100.0,22.9035,22.9176,22.8754,22.8754,57100.0
2005-07-15 10:25:00,65.14,65.25,65.14,65.22,64000.0,22.8754,22.914,22.8754,22.9035,64000.0
2005-07-15 10:30:00,65.22,65.24,65.2,65.21,47000.0,22.9035,22.9105,22.8965,22.9,47000.0
2005-07-15 10:35:00,65.21,65.25,65.16,65.2,32000.0,22.9,22.914,22.8824,22.8965,32000.0
2005-07-15 10:40:00,65.2,65.25,65.19,65.2,56700.0,22.8965,22.914,22.893,22.8965,56700.0
2005-07-15 10:45:00,65.21,65.22,65.15,65.16,46000.0,22.9,22.9035,22.8789,22.8824,46000.0
2005-07-15 10:50:00,65.16,65.24,65.15,65.19,140500.0,22.8824,22.9105,22.8789,22.893,140500.0
2005-07-15 10:55:00,65.18,65.23,65.17,65.21,54700.0,22.8895,22.907,22.886,22.9,54700.0
2005-07-15 11:00:00,65.21,65.24,65.2,65.22,73300.0,22.9,22.9105,22.8965,22.9035,73300.0
2005-07-15 11:05:00,65.21,65.22,65.17,65.21,52700.0,22.9,22.9035,22.886,22.9,52700.0
2005-07-15 11:10:00,65.18,65.19,65.11,65.12,50500.0,22.8895,22.893,22.8649,22.8684,50500.0
2005-07-15 11:15:00,65.12,65.2,65.11,65.17,18200.0,22.8684,22.8965,22.8649,22.886,18200.0
2005-07-15 11:20:00,65.17,65.17,65.12,65.13,10900.0,22.886,22.886,22.8684,22.8719,10900.0
2005-07-15 11:25:00,65.13,65.15,65.08,65.15,10800.0,22.8719,22.8789,22.8543,22.8789,10800.0
2005-07-15 11:30:00,65.15,65.18,65.06,65.06,89700.0,22.8789,22.8895,22.8473,22.8473,89700.0
2005-07-15 11:35:00,65.05,65.08,65.03,65.04,49400.0,22.8438,22.8543,22.8368,22.8403,49400.0
2005-07-15 11:40:00,65.05,65.1,65.04,65.1,23100.0,22.8438,22.8614,22.8403,22.8614,23100.0
2005-07-15 11:45:00,65.04,65.13,65.04,65.11,11300.0,22.8403,22.8719,22.8403,22.8649,11300.0
2005-07-15 11:50:00,65.14,65.22,65.12,65.22,14200.0,22.8754,22.9035,22.8684,22.9035,14200.0
2005-07-15 11:55:00,65.22,65.22,65.17,65.18,17900.0,22.9035,22.9035,22.886,22.8895,17900.0
2005-07-15 12:00:00,65.17,65.18,65.15,65.18,17000.0,22.886,22.8895,22.8789,22.8895,17000.0
2005-07-15 12:05:00,65.18,65.18,65.14,65.14,7000.0,22.8895,22.8895,22.8754,22.8754,7000.0
2005-07-15 12:10:00,65.15,65.15,65.1,65.11,6300.0,22.8789,22.8789,22.8614,22.8649,6300.0
2005-07-15 12:15:00,65.1,65.21,65.1,65.17,11900.0,22.8614,22.9,22.8614,22.886,11900.0
2005-07-15 12:20:00,65.17,65.17,65.1,65.1,11100.0,22.886,22.886,22.8614,22.8614,11100.0
2005-07-15 12:25:00,65.13,65.15,65.12,65.15,8600.0,22.8719,22.8789,22.8684,22.8789,8600.0
2005-07-15 12:30:00,65.12,65.18,65.12,65.15,29400.0,22.8684,22.8895,22.8684,22.8789,29400.0
2005-07-15 12:35:00,65.16,65.18,65.12,65.16,12000.0,22.8824,22.8895,22.8684,22.8824,12000.0
2005-07-15 12:40:00,65.14,65.21,65.13,65.17,90500.0,22.8754,22.9,22.8719,22.886,90500.0
2005-07-15 12:45:00,65.17,65.18,65.12,65.12,16500.0,22.886,22.8895,22.8684,22.8684,16500.0
2005-07-15 12:50:00,65.14,65.18,65.14,65.17,6500.0,22.8754,22.8895,22.8754,22.886,6500.0
2005-07-15 12:55:00,65.17,65.18,65.15,65.15,11800.0,22.886,22.8895,22.8789,22.8789,11800.0
2005-07-15 13:00:00,65.16,65.2,65.16,65.2,11900.0,22.8824,22.8965,22.8824,22.8965,11900.0
2005-07-15 13:05:00,65.2,65.21,65.17,65.17,5100.0,22.8965,22.9,22.886,22.886,5100.0
2005-07-15 13:10:00,65.17,65.19,65.16,65.17,15000.0,22.886,22.893,22.8824,22.886,15000.0
2005-07-15 13:15:00,65.17,65.19,65.17,65.18,12400.0,22.886,22.893,22.886,22.8895,12400.0
2005-07-15 13:20:00,65.17,65.19,65.17,65.18,6200.0,22.886,22.893,22.886,22.8895,6200.0
2005-07-15 13:25:00,65.19,65.2,65.18,65.19,21100.0,22.893,22.8965,22.8895,22.893,21100.0
2005-07-15 13:30:00,65.18,65.19,65.17,65.17,9500.0,22.8895,22.893,22.886,22.886,9500.0
2005-07-15 13:35:00,65.18,65.18,65.16,65.17,10900.0,22.8895,22.8895,22.8824,22.886,10900.0
2005-07-15 13:40:00,65.17,65.18,65.16,65.16,2700.0,22.886,22.8895,22.8824,22.8824,2700.0
2005-07-15 13:45:00,65.17,65.17,65.14,65.14,5200.0,22.886,22.886,22.8754,22.8754,5200.0
2005-07-15 13:50:00,65.17,65.25,65.17,65.25,32100.0,22.886,22.914,22.886,22.914,32100.0
2005-07-15 13:55:00,65.22,65.22,65.16,65.2,18300.0,22.9035,22.9035,22.8824,22.8965,18300.0
2005-07-15 14:00:00,65.2,65.2,65.17,65.18,10300.0,22.8965,22.8965,22.886,22.8895,10300.0
2005-07-15 14:05:00,65.17,65.18,65.13,65.13,20300.0,22.886,22.8895,22.8719,22.8719,20300.0
2005-07-15 14:10:00,65.14,65.15,65.11,65.12,21200.0,22.8754,22.8789,22.8649,22.8684,21200.0
2005-07-15 14:15:00,65.11,65.12,65.08,65.1,10400.0,22.8649,22.8684,22.8543,22.8614,10400.0
2005-07-15 14:20:00,65.1,65.12,65.05,65.12,23700.0,22.8614,22.8684,22.8438,22.8684,23700.0
2005-07-15 14:25:00,65.14,65.17,65.12,65.13,15700.0,22.8754,22.886,22.8684,22.8719,15700.0
2005-07-15 14:30:00,65.14,65.15,65.12,65.15,14300.0,22.8754,22.8789,22.8684,22.8789,14300.0
2005-07-15 14:35:00,65.14,65.15,65.13,65.15,18500.0,22.8754,22.8789,22.8719,22.8789,18500.0
2005-07-15 14:40:00,65.13,65.15,65.12,65.14,3900.0,22.8719,22.8789,22.8684,22.8754,3900.0
2005-07-15 14:45:00,65.14,65.15,65.1,65.1,7500.0,22.8754,22.8789,22.8614,22.8614,7500.0
2005-07-15 14:50:00,65.1,65.11,65.09,65.09,8600.0,22.8614,22.8649,22.8579,22.8579,8600.0
2005-07-15 14:55:00,65.07,65.11,65.07,65.09,38900.0,22.8508,22.8649,22.8508,22.8579,38900.0
2005-07-15 15:00:00,65.09,65.1,65.04,65.05,26800.0,22.8579,22.8614,22.8403,22.8438,26800.0
2005-07-15 15:05:00,65.05,65.07,65.04,65.06,27700.0,22.8438,22.8508,22.8403,22.8473,27700.0
2005-07-15 15:10:00,65.05,65.06,65.02,65.03,11700.0,22.8438,22.8473,22.8333,22.8368,11700.0
2005-07-15 15:15:00,65.02,65.03,64.97,64.98,63300.0,22.8333,22.8368,22.8157,22.8192,63300.0
2005-07-15 15:20:00,64.98,64.98,64.95,64.95,39800.0,22.8192,22.8192,22.8087,22.8087,39800.0
2005-07-15 15:25:00,64.95,64.95,64.91,64.92,57000.0,22.8087,22.8087,22.7946,22.7982,57000.0
2005-07-15 15:30:00,64.91,64.98,64.91,64.98,30300.0,22.7946,22.8192,22.7946,22.8192,30300.0
2005-07-15 15:35:00,64.99,64.99,64.97,64.97,18100.0,22.8227,22.8227,22.8157,22.8157,18100.0
2005-07-15 15:40:00,64.98,65.05,64.97,65.05,33700.0,22.8192,22.8438,22.8157,22.8438,33700.0
2005-07-15 15:45:00,65.05,65.05,65.02,65.04,49800.0,22.8438,22.8438,22.8333,22.8403,49800.0
2005-07-15 15:50:00,65.03,65.04,65.01,65.03,48300.0,22.8368,22.8403,22.8298,22.8368,48300.0
2005-07-15 15:55:00,65.03,65.03,65.01,65.03,56300.0,22.8368,22.8368,22.8298,22.8368,56300.0
2005-07-18 09:30:00,65.4,65.45,65.4,65.43,72300.0,22.9667,22.9843,22.9667,22.9773,72300.0
2005-07-18 09:35:00,65.42,65.46,65.38,65.4,110000.0,22.9737,22.9878,22.9597,22.9667,110000.0
2005-07-18 09:40:00,65.4,65.45,65.35,65.37,93400.0,22.9667,22.9843,22.9492,22.9562,93400.0
2005-07-18 09:45:00,65.38,65.5,65.38,65.45,114700.0,22.9597,23.0018,22.9597,22.9843,114700.0
2005-07-18 09:50:00,65.46,65.46,65.38,65.38,63000.0,22.9878,22.9878,22.9597,22.9597,63000.0
2005-07-18 09:55:00,65.39,65.39,65.36,65.37,31300.0,22.9632,22.9632,22.9527,22.9562,31300.0
2005-07-18 10:00:00,65.37,65.38,65.25,65.27,122100.0,22.9562,22.9597,22.914,22.9211,122100.0
2005-07-18 10:05:00,65.27,65.34,65.25,65.33,86200.0,22.9211,22.9457,22.914,22.9421,86200.0
2005-07-18 10:10:00,65.34,65.36,65.27,65.29,68000.0,22.9457,22.9527,22.9211,22.9281,68000.0
2005-07-18 10:15:00,65.29,65.36,65.29,65.31,71400.0,22.9281,22.9527,22.9281,22.9351,71400.0
2005-07-18 10:20:00,65.31,65.42,65.31,65.36,60400.0,22.9351,22.9737,22.9351,22.9527,60400.0
2005-07-18 10:25:00,65.36,65.37,65.33,65.34,75100.0,22.9527,22.9562,22.9421,22.9457,75100.0
2005-07-18 10:30:00,65.33,65.4,65.33,65.34,73600.0,22.9421,22.9667,22.9421,22.9457,73600.0
2005-07-18 10:35:00,65.35,65.37,65.33,65.34,43900.0,22.9492,22.9562,22.9421,22.9457,43900.0
2005-07-18 10:40:00,65.34,65.42,65.33,65.42,50200.0,22.9457,22.9737,22.9421,22.9737,50200.0
2005-07-18 10:45:00,65.42,65.51,65.4,65.49,46600.0,22.9737,23.0053,22.9667,22.9983,46600.0
2005-07-18 10:50:00,65.48,65.52,65.44,65.47,66100.0,22.9948,23.0089,22.9808,22.9913,66100.0
2005-07-18 10:55:00,65.47,65.5,65.47,65.5,30000.0,22.9913,23.0018,22.9913,23.0018,30000.0
2005-07-18 11:00:00,65.51,65.59,65.49,65.54,25800.0,23.0053,23.0334,22.9983,23.0159,25800.0
2005-07-18 11:05:00,65.55,65.6,65.54,65.57,29400.0,23.0194,23.037,23.0159,23.0264,29400.0
2005-07-18 11:10:00,65.52,65.57,65.5,65.56,30300.0,23.0089,23.0264,23.0018,23.0229,30300.0
2005-07-18 11:15:00,65.56,65.67,65.56,65.57,55200.0,23.0229,23.0615,23.0229,23.0264,55200.0
2005-07-18 11:20:00,65.57,65.6,65.53,65.55,40300.0,23.0264,23.037,23.0124,23.0194,40300.0
2005-07-18 11:25:00,65.55,65.6,65.54,65.6,41900.0,23.0194,23.037,23.0159,23.037,41900.0
2005-07-18 11:30:00,65.58,65.6,65.53,65.55,26400.0,23.0299,23.037,23.0124,23.0194,26400.0
2005-07-18 11:35:00,65.53,65.55,65.49,65.52,18600.0,23.0124,23.0194,22.9983,23.0089,18600.0
2005-07-18 11:40:00,65.54,65.54,65.49,65.54,22700.0,23.0159,23.0159,22.9983,23.0159,22700.0
2005-07-18 11:45:00,65.53,65.53,65.5,65.52,17100.0,23.0124,23.0124,23.0018,23.0089,17100.0
2005-07-18 11:50:00,65.53,65.53,65.43,65.46,9500.0,23.0124,23.0124,22.9773,22.9878,9500.0
2005-07-18 11:55:00,65.46,65.48,65.44,65.44,15500.0,22.9878,22.9948,22.9808,22.9808,15500.0
2005-07-18 12:00:00,65.45,65.45,65.43,65.43,14200.0,22.9843,22.9843,22.9773,22.9773,14200.0
2005-07-18 12:05:00,65.43,65.44,65.38,65.39,21600.0,22.9773,22.9808,22.9597,22.9632,21600.0
2005-07-18 12:10:00,65.39,65.44,65.35,65.43,17500.0,22.9632,22.9808,22.9492,22.9773,17500.0
2005-07-18 12:15:00,65.43,65.44,65.42,65.43,2800.0,22.9773,22.9808,22.9737,22.9773,2800.0
2005-07-18 12:20:00,65.43,65.49,65.42,65.48,22900.0,22.9773,22.9983,22.9737,22.9948,22900.0
2005-07-18 12:25:00,65.48,65.48,65.43,65.45,10600.0,22.9948,22.9948,22.9773,22.9843,10600.0
2005-07-18 12:30:00,65.43,65.45,65.43,65.44,5400.0,22.9773,22.9843,22.9773,22.9808,5400.0
2005-07-18 12:35:00,65.43,65.44,65.41,65.42,11300.0,22.9773,22.9808,22.9702,22.9737,11300.0
2005-07-18 12:40:00,65.42,65.45,65.42,65.43,5700.0,22.9737,22.9843,22.9737,22.9773,5700.0
2005-07-18 12:45:00,65.43,65.44,65.43,65.43,7100.0,22.9773,22.9808,22.9773,22.9773,7100.0
2005-07-18 12:50:00,65.44,65.46,65.43,65.44,1400.0,22.9808,22.9878,22.9773,22.9808,1400.0
2005-07-18 12:55:00,65.43,65.43,65.41,65.43,4000.0,22.9773,22.9773,22.9702,22.9773,4000.0
2005-07-18 13:00:00,65.42,65.48,65.42,65.45,15400.0,22.9737,22.9948,22.9737,22.9843,15400.0
2005-07-18 13:05:00,65.46,65.46,65.42,65.42,10400.0,22.9878,22.9878,22.9737,22.9737,10400.0
2005-07-18 13:10:00,65.41,65.42,65.4,65.42,16000.0,22.9702,22.9737,22.9667,22.9737,16000.0
2005-07-18 13:15:00,65.41,65.43,65.4,65.43,26600.0,22.9702,22.9773,22.9667,22.9773,26600.0
2005-07-18 13:20:00,65.43,65.44,65.42,65.43,14100.0,22.9773,22.9808,22.9737,22.9773,14100.0
2005-07-18 13:25:00,65.44,65.44,65.41,65.42,8000.0,22.9808,22.9808,22.9702,22.9737,8000.0
2005-07-18 13:30:00,65.42,65.47,65.41,65.46,33300.0,22.9737,22.9913,22.9702,22.9878,33300.0
2005-07-18 13:35:00,65.47,65.5,65.47,65.49,11300.0,22.9913,23.0018,22.9913,22.9983,11300.0
2005-07-18 13:40:00,65.49,65.57,65.49,65.52,25400.0,22.9983,23.0264,22.9983,23.0089,25400.0
2005-07-18 13:45:00,65.54,65.56,65.5,65.51,10900.0,23.0159,23.0229,23.0018,23.0053,10900.0
2005-07-18 13:50:00,65.51,65.53,65.5,65.53,10900.0,23.0053,23.0124,23.0018,23.0124,10900.0
2005-07-18 13:55:00,65.52,65.55,65.49,65.49,21600.0,23.0089,23.0194,22.9983,22.9983,21600.0
2005-07-18 14:00:00,65.5,65.58,65.5,65.58,19700.0,23.0018,23.0299,23.0018,23.0299,19700.0
2005-07-18 14:05:00,65.59,65.65,65.59,65.62,28400.0,23.0334,23.0545,23.0334,23.044,28400.0
2005-07-18 14:10:00,65.63,65.64,65.61,65.62,27100.0,23.0475,23.051,23.0405,23.044,27100.0
2005-07-18 14:15:00,65.62,65.67,65.61,65.64,46000.0,23.044,23.0615,23.0405,23.051,46000.0
2005-07-18 14:20:00,65.65,65.65,65.61,65.62,16600.0,23.0545,23.0545,23.0405,23.044,16600.0
2005-07-18 14:25:00,65.63,65.63,65.59,65.63,35500.0,23.0475,23.0475,23.0334,23.0475,35500.0
2005-07-18 14:30:00,65.62,65.65,65.6,65.64,4900.0,23.044,23.0545,23.037,23.051,4900.0
2005-07-18 14:35:00,65.63,65.64,65.61,65.61,5000.0,23.0475,23.051,23.0405,23.0405,5000.0
2005-07-18 14:40:00,65.62,65.65,65.61,65.64,8100.0,23.044,23.0545,23.0405,23.051,8100.0
2005-07-18 14:45:00,65.63,65.66,65.63,65.65,16100.0,23.0475,23.058,23.0475,23.0545,16100.0
2005-07-18 14:50:00,65.66,65.66,65.54,65.54,9400.0,23.058,23.058,23.0159,23.0159,9400.0
2005-07-18 14:55:00,65.55,65.58,65.51,65.58,22600.0,23.0194,23.0299,23.0053,23.0299,22600.0
2005-07-18 15:00:00,65.58,65.58,65.55,65.55,9000.0,23.0299,23.0299,23.0194,23.0194,9000.0
2005-07-18 15:05:00,65.56,65.56,65.53,65.55,18800.0,23.0229,23.0229,23.0124,23.0194,18800.0
2005-07-18 15:10:00,65.55,65.56,65.53,65.55,34600.0,23.0194,23.0229,23.0124,23.0194,34600.0
2005-07-18 15:15:00,65.55,65.55,65.53,65.54,20200.0,23.0194,23.0194,23.0124,23.0159,20200.0
2005-07-18 15:20:00,65.53,65.55,65.53,65.55,10200.0,23.0124,23.0194,23.0124,23.0194,10200.0
2005-07-18 15:25:00,65.55,65.56,65.52,65.55,14600.0,23.0194,23.0229,23.0089,23.0194,14600.0
2005-07-18 15:30:00,65.54,65.54,65.48,65.48,26600.0,23.0159,23.0159,22.9948,22.9948,26600.0
2005-07-18 15:35:00,65.49,65.55,65.49,65.55,42400.0,22.9983,23.0194,22.9983,23.0194,42400.0
2005-07-18 15:40:00,65.55,65.55,65.5,65.5,21800.0,23.0194,23.0194,23.0018,23.0018,21800.0
2005-07-18 15:45:00,65.5,65.51,65.5,65.5,14100.0,23.0018,23.0053,23.0018,23.0018,14100.0
2005-07-18 15:50:00,65.5,65.5,65.47,65.49,34100.0,23.0018,23.0018,22.9913,22.9983,34100.0
2005-07-18 15:55:00,65.5,65.52,65.47,65.47,45900.0,23.0018,23.0089,22.9913,22.9913,45900.0
2005-07-19 09:30:00,65.69,65.75,65.6,65.68,66200.0,23.0686,23.0896,23.037,23.065,66200.0
2005-07-19 09:35:00,65.68,65.69,65.62,65.62,56300.0,23.065,23.0686,23.044,23.044,56300.0
2005-07-19 09:40:00,65.61,65.68,65.6,65.62,32600.0,23.0405,23.065,23.037,23.044,32600.0
2005-07-19 09:45:00,65.61,65.64,65.55,65.56,41100.0,23.0405,23.051,23.0194,23.0229,41100.0
2005-07-19 09:50:00,65.55,65.61,65.53,65.58,102200.0,23.0194,23.0405,23.0124,23.0299,102200.0
2005-07-19 09:55:00,65.58,65.61,65.56,65.61,46800.0,23.0299,23.0405,23.0229,23.0405,46800.0
2005-07-19 10:00:00,65.6,65.68,65.6,65.67,38200.0,23.037,23.065,23.037,23.0615,38200.0
2005-07-19 10:05:00,65.67,65.72,65.67,65.7,26600.0,23.0615,23.0791,23.0615,23.0721,26600.0
2005-07-19 10:10:00,65.7,65.72,65.7,65.72,41600.0,23.0721,23.0791,23.0721,23.0791,41600.0
2005-07-19 10:15:00,65.73,65.73,65.61,65.64,54800.0,23.0826,23.0826,23.0405,23.051,54800.0
2005-07-19 10:20:00,65.64,65.71,65.61,65.64,21200.0,23.051,23.0756,23.0405,23.051,21200.0
2005-07-19 10:25:00,65.65,65.66,65.59,65.64,43400.0,23.0545,23.058,23.0334,23.051,43400.0
2005-07-19 10:30:00,65.65,65.65,65.63,65.65,23900.0,23.0545,23.0545,23.0475,23.0545,23900.0
2005-07-19 10:35:00,65.66,65.7,65.65,65.68,28900.0,23.058,23.0721,23.0545,23.065,28900.0
2005-07-19 10:40:00,65.69,65.7,65.57,65.7,59300.0,23.0686,23.0721,23.0264,23.0721,59300.0
2005-07-19 10:45:00,65.69,65.71,65.62,65.62,31100.0,23.0686,23.0756,23.044,23.044,31100.0
2005-07-19 10:50:00,65.61,65.67,65.56,65.59,50500.0,23.0405,23.0615,23.0229,23.0334,50500.0
2005-07-19 10:55:00,65.6,65.65,65.57,65.6,48400.0,23.037,23.0545,23.0264,23.037,48400.0
2005-07-19 11:00:00,65.6,65.65,65.59,65.6,36000.0,23.037,23.0545,23.0334,23.037,36000.0
2005-07-19 11:05:00,65.6,65.6,65.41,65.41,82500.0,23.037,23.037,22.9702,22.9702,82500.0
2005-07-19 11:10:00,65.41,65.53,65.35,65.53,47000.0,22.9702,23.0124,22.9492,23.0124,47000.0
2005-07-19 11:15:00,65.53,65.56,65.41,65.48,49600.0,23.0124,23.0229,22.9702,22.9948,49600.0
2005-07-19 11:20:00,65.48,65.5,65.41,65.45,62300.0,22.9948,23.0018,22.9702,22.9843,62300.0
2005-07-19 11:25:00,65.42,65.48,65.4,65.46,40100.0,22.9737,22.9948,22.9667,22.9878,40100.0
2005-07-19 11:30:00,65.47,65.53,65.44,65.53,68600.0,22.9913,23.0124,22.9808,23.0124,68600.0
2005-07-19 11:35:00,65.5,65.53,65.45,65.45,53200.0,23.0018,23.0124,22.9843,22.9843,53200.0
2005-07-19 11:40:00,65.45,65.49,65.36,65.48,74400.0,22.9843,22.9983,22.9527,22.9948,74400.0
2005-07-19 11:45:00,65.5,65.56,65.48,65.52,45000.0,23.0018,23.0229,22.9948,23.0089,45000.0
2005-07-19 11:50:00,65.52,65.54,65.52,65.52,47600.0,23.0089,23.0159,23.0089,23.0089,47600.0
2005-07-19 11:55:00,65.52,65.53,65.45,65.45,59100.0,23.0089,23.0124,22.9843,22.9843,59100.0
2005-07-19 12:00:00,65.45,65.49,65.42,65.46,16800.0,22.9843,22.9983,22.9737,22.9878,16800.0
2005-07-19 12:05:00,65.45,65.45,65.36,65.37,59800.0,22.9843,22.9843,22.9527,22.9562,59800.0
2005-07-19 12:10:00,65.37,65.4,65.3,65.4,34900.0,22.9562,22.9667,22.9316,22.9667,34900.0
2005-07-19 12:15:00,65.4,65.41,65.35,65.39,29400.0,22.9667,22.9702,22.9492,22.9632,29400.0
2005-07-19 12:20:00,65.39,65.4,65.22,65.27,88900.0,22.9632,22.9667,22.9035,22.9211,88900.0
2005-07-19 12:25:00,65.25,65.3,65.23,65.3,31600.0,22.914,22.9316,22.907,22.9316,31600.0
2005-07-19 12:30:00,65.27,65.33,65.27,65.32,33700.0,22.9211,22.9421,22.9211,22.9386,33700.0
2005-07-19 12:35:00,65.31,65.32,65.28,65.29,20500.0,22.9351,22.9386,22.9246,22.9281,20500.0
2005-07-19 12:40:00,65.29,65.29,65.25,65.25,6200.0,22.9281,22.9281,22.914,22.914,6200.0
2005-07-19 12:45:00,65.24,65.3,65.23,65.24,31800.0,22.9105,22.9316,22.907,22.9105,31800.0
2005-07-19 12:50:00,65.23,65.31,65.23,65.27,20200.0,22.907,22.9351,22.907,22.9211,20200.0
2005-07-19 12:55:00,65.25,65.32,65.25,65.3,56800.0,22.914,22.9386,22.914,22.9316,56800.0
2005-07-19 13:00:00,65.31,65.36,65.31,65.31,52500.0,22.9351,22.9527,22.9351,22.9351,52500.0
2005-07-19 13:05:00,65.3,65.31,65.29,65.31,41000.0,22.9316,22.9351,22.9281,22.9351,41000.0
2005-07-19 13:10:00,65.31,65.35,65.3,65.33,42100.0,22.9351,22.9492,22.9316,22.9421,42100.0
2005-07-19 13:15:00,65.32,65.32,65.3,65.3,12700.0,22.9386,22.9386,22.9316,22.9316,12700.0
2005-07-19 13:20:00,65.31,65.31,65.29,65.3,66700.0,22.9351,22.9351,22.9281,22.9316,66700.0
2005-07-19 13:25:00,65.3,65.31,65.29,65.3,25400.0,22.9316,22.9351,22.9281,22.9316,25400.0
2005-07-19 13:30:00,65.3,65.31,65.28,65.28,57200.0,22.9316,22.9351,22.9246,22.9246,57200.0
2005-07-19 13:35:00,65.29,65.29,65.25,65.25,19600.0,22.9281,22.9281,22.914,22.914,19600.0
2005-07-19 13:40:00,65.25,65.3,65.25,65.28,37400.0,22.914,22.9316,22.914,22.9246,37400.0
2005-07-19 13:45:00,65.28,65.28,65.25,65.27,40200.0,22.9246,22.9246,22.914,22.9211,40200.0
2005-07-19 13:50:00,65.29,65.32,65.29,65.31,18400.0,22.9281,22.9386,22.9281,22.9351,18400.0
2005-07-19 13:55:00,65.3,65.36,65.29,65.32,14700.0,22.9316,22.9527,22.9281,22.9386,14700.0
2005-07-19 14:00:00,65.34,65.37,65.34,65.35,15800.0,22.9457,22.9562,22.9457,22.9492,15800.0
2005-07-19 14:05:00,65.35,65.36,65.31,65.31,19600.0,22.9492,22.9527,22.9351,22.9351,19600.0
2005-07-19 14:10:00,65.31,65.37,65.31,65.36,9400.0,22.9351,22.9562,22.9351,22.9527,9400.0
2005-07-19 14:15:00,65.38,65.45,65.36,65.44,25900.0,22.9597,22.9843,22.9527,22.9808,25900.0
2005-07-19 14:20:00,65.43,65.45,65.42,65.44,17700.0,22.9773,22.9843,22.9737,22.9808,17700.0
2005-07-19 14:25:00,65.45,65.58,65.45,65.57,55100.0,22.9843,23.0299,22.9843,23.0264,55100.0
2005-07-19 14:30:00,65.55,65.63,65.54,65.6,27600.0,23.0194,23.0475,23.0159,23.037,27600.0
2005-07-19 14:35:00,65.58,65.6,65.57,65.59,8800.0,23.0299,23.037,23.0264,23.0334,8800.0
2005-07-19 14:40:00,65.59,65.65,65.58,65.64,32100.0,23.0334,23.0545,23.0299,23.051,32100.0
2005-07-19 14:45:00,65.65,65.68,65.61,65.62,18100.0,23.0545,23.065,23.0405,23.044,18100.0
2005-07-19 14:50:00,65.62,65.62,65.6,65.61,42300.0,23.044,23.044,23.037,23.0405,42300.0
2005-07-19 14:55:00,65.61,65.63,65.59,65.61,40000.0,23.0405,23.0475,23.0334,23.0405,40000.0
2005-07-19 15:00:00,65.62,65.65,65.61,65.65,54500.0,23.044,23.0545,23.0405,23.0545,54500.0
2005-07-19 15:05:00,65.65,65.65,65.61,65.63,70300.0,23.0545,23.0545,23.0405,23.0475,70300.0
2005-07-19 15:10:00,65.62,65.65,65.62,65.65,41900.0,23.044,23.0545,23.044,23.0545,41900.0
2005-07-19 15:15:00,65.65,65.65,65.57,65.65,58600.0,23.0545,23.0545,23.0264,23.0545,58600.0
2005-07-19 15:20:00,65.65,65.68,65.63,65.67,10900.0,23.0545,23.065,23.0475,23.0615,10900.0
2005-07-19 15:25:00,65.66,65.67,65.6,65.65,20500.0,23.058,23.0615,23.037,23.0545,20500.0
2005-07-19 15:30:00,65.65,65.74,65.65,65.74,43500.0,23.0545,23.0861,23.0545,23.0861,43500.0
2005-07-19 15:35:00,65.74,65.83,65.73,65.82,44500.0,23.0861,23.1177,23.0826,23.1142,44500.0
2005-07-19 15:40:00,65.82,65.87,65.82,65.86,58400.0,23.1142,23.1318,23.1142,23.1283,58400.0
2005-07-19 15:45:00,65.87,65.9,65.86,65.89,36800.0,23.1318,23.1423,23.1283,23.1388,36800.0
2005-07-19 15:50:00,65.89,65.9,65.85,65.89,60400.0,23.1388,23.1423,23.1247,23.1388,60400.0
2005-07-19 15:55:00,65.89,65.96,65.88,65.96,91300.0,23.1388,23.1634,23.1353,23.1634,91300.0
2005-07-20 09:30:00,64.65,64.66,64.6,64.66,27900.0,22.7033,22.7069,22.6858,22.7069,27900.0
2005-07-20 09:35:00,64.77,64.98,64.77,64.91,185200.0,22.7455,22.8192,22.7455,22.7946,185200.0
2005-07-20 09:40:00,64.93,64.98,64.9,64.96,95900.0,22.8017,22.8192,22.7911,22.8122,95900.0
2005-07-20 09:45:00,64.95,65.03,64.84,65.01,137000.0,22.8087,22.8368,22.7701,22.8298,137000.0
2005-07-20 09:50:00,65.01,65.12,64.97,65.12,93900.0,22.8298,22.8684,22.8157,22.8684,93900.0
2005-07-20 09:55:00,65.12,65.2,65.09,65.14,109900.0,22.8684,22.8965,22.8579,22.8754,109900.0
2005-07-20 10:00:00,65.14,65.15,64.98,65.05,102800.0,22.8754,22.8789,22.8192,22.8438,102800.0
2005-07-20 10:05:00,65.05,65.11,65.01,65.05,41900.0,22.8438,22.8649,22.8298,22.8438,41900.0
2005-07-20 10:10:00,65.05,65.16,65.0,65.0,102900.0,22.8438,22.8824,22.8263,22.8263,102900.0
2005-07-20 10:15:00,65.0,65.04,64.85,64.86,45700.0,22.8263,22.8403,22.7736,22.7771,45700.0
2005-07-20 10:20:00,64.87,64.92,64.7,64.71,45700.0,22.7806,22.7982,22.7209,22.7244,45700.0
2005-07-20 10:25:00,64.69,64.75,64.61,64.75,61500.0,22.7174,22.7385,22.6893,22.7385,61500.0
2005-07-20 10:30:00,64.77,64.79,64.52,64.53,143400.0,22.7455,22.7525,22.6577,22.6612,143400.0
2005-07-20 10:35:00,64.52,64.55,64.42,64.5,107900.0,22.6577,22.6682,22.6226,22.6507,107900.0
2005-07-20 10:40:00,64.5,64.6,64.5,64.53,79200.0,22.6507,22.6858,22.6507,22.6612,79200.0
2005-07-20 10:45:00,64.5,64.62,64.49,64.62,127200.0,22.6507,22.6928,22.6472,22.6928,127200.0
2005-07-20 10:50:00,64.61,64.66,64.57,64.59,81600.0,22.6893,22.7069,22.6752,22.6823,81600.0
2005-07-20 10:55:00,64.59,64.63,64.55,64.63,48000.0,22.6823,22.6963,22.6682,22.6963,48000.0
2005-07-20 11:00:00,64.61,64.7,64.6,64.67,46700.0,22.6893,22.7209,22.6858,22.7104,46700.0
2005-07-20 11:05:00,64.67,64.76,64.67,64.67,65400.0,22.7104,22.742,22.7104,22.7104,65400.0
2005-07-20 11:10:00,64.67,64.81,64.67,64.81,58800.0,22.7104,22.7595,22.7104,22.7595,58800.0
2005-07-20 11:15:00,64.81,64.87,64.79,64.8,42300.0,22.7595,22.7806,22.7525,22.756,42300.0
2005-07-20 11:20:00,64.82,64.94,64.8,64.88,93600.0,22.763,22.8052,22.756,22.7841,93600.0
2005-07-20 11:25:00,64.85,64.86,64.7,64.74,42000.0,22.7736,22.7771,22.7209,22.7349,42000.0
2005-07-20 11:30:00,64.75,64.88,64.75,64.85,36700.0,22.7385,22.7841,22.7385,22.7736,36700.0
2005-07-20 11:35:00,64.83,64.83,64.76,64.76,11200.0,22.7666,22.7666,22.742,22.742,11200.0
2005-07-20 11:40:00,64.75,64.77,64.68,64.71,10500.0,22.7385,22.7455,22.7139,22.7244,10500.0
2005-07-20 11:45:00,64.72,64.83,64.66,64.82,32800.0,22.7279,22.7666,22.7069,22.763,32800.0
2005-07-20 11:50:00,64.83,64.86,64.79,64.83,19500.0,22.7666,22.7771,22.7525,22.7666,19500.0
2005-07-20 11:55:00,64.84,64.9,64.83,64.89,9600.0,22.7701,22.7911,22.7666,22.7876,9600.0
2005-07-20 12:00:00,64.9,64.9,64.81,64.84,10100.0,22.7911,22.7911,22.7595,22.7701,10100.0
2005-07-20 12:05:00,64.83,64.85,64.77,64.79,6800.0,22.7666,22.7736,22.7455,22.7525,6800.0
2005-07-20 12:10:00,64.76,64.86,64.76,64.82,31100.0,22.742,22.7771,22.742,22.763,31100.0
2005-07-20 12:15:00,64.81,64.82,64.79,64.81,10200.0,22.7595,22.763,22.7525,22.7595,10200.0
2005-07-20 12:20:00,64.82,64.88,64.81,64.87,9600.0,22.763,22.7841,22.7595,22.7806,9600.0
2005-07-20 12:25:00,64.88,64.92,64.86,64.9,26000.0,22.7841,22.7982,22.7771,22.7911,26000.0
2005-07-20 12:30:00,64.88,64.89,64.81,64.85,18700.0,22.7841,22.7876,22.7595,22.7736,18700.0
2005-07-20 12:35:00,64.85,64.85,64.79,64.79,10800.0,22.7736,22.7736,22.7525,22.7525,10800.0
2005-07-20 12:40:00,64.79,64.83,64.73,64.82,18200.0,22.7525,22.7666,22.7314,22.763,18200.0
2005-07-20 12:45:00,64.82,64.84,64.8,64.82,20700.0,22.763,22.7701,22.756,22.763,20700.0
2005-07-20 12:50:00,64.83,64.87,64.83,64.85,14100.0,22.7666,22.7806,22.7666,22.7736,14100.0
2005-07-20 12:55:00,64.86,64.91,64.86,64.91,15100.0,22.7771,22.7946,22.7771,22.7946,15100.0
2005-07-20 13:00:00,64.9,64.93,64.87,64.91,9900.0,22.7911,22.8017,22.7806,22.7946,9900.0
2005-07-20 13:05:00,64.93,64.98,64.91,64.96,25100.0,22.8017,22.8192,22.7946,22.8122,25100.0
2005-07-20 13:10:00,64.97,64.98,64.93,64.97,25100.0,22.8157,22.8192,22.8017,22.8157,25100.0
2005-07-20 13:15:00,64.97,65.1,64.96,65.1,32600.0,22.8157,22.8614,22.8122,22.8614,32600.0
2005-07-20 13:20:00,65.12,65.24,65.12,65.22,28500.0,22.8684,22.9105,22.8684,22.9035,28500.0
2005-07-20 13:25:00,65.2,65.21,65.12,65.13,21800.0,22.8965,22.9,22.8684,22.8719,21800.0
2005-07-20 13:30:00,65.13,65.31,65.13,65.3,63300.0,22.8719,22.9351,22.8719,22.9316,63300.0
2005-07-20 13:35:00,65.29,65.45,65.29,65.42,48600.0,22.9281,22.9843,22.9281,22.9737,48600.0
2005-07-20 13:40:00,65.42,65.43,65.33,65.33,30700.0,22.9737,22.9773,22.9421,22.9421,30700.0
2005-07-20 13:45:00,65.34,65.36,65.28,65.31,29100.0,22.9457,22.9527,22.9246,22.9351,29100.0
2005-07-20 13:50:00,65.32,65.36,65.29,65.33,13200.0,22.9386,22.9527,22.9281,22.9421,13200.0
2005-07-20 13:55:00,65.34,65.38,65.32,65.36,14100.0,22.9457,22.9597,22.9386,22.9527,14100.0
2005-07-20 14:00:00,65.36,65.41,65.35,65.41,15100.0,22.9527,22.9702,22.9492,22.9702,15100.0
2005-07-20 14:05:00,65.43,65.44,65.4,65.42,21700.0,22.9773,22.9808,22.9667,22.9737,21700.0
2005-07-20 14:10:00,65.42,65.45,65.4,65.45,16300.0,22.9737,22.9843,22.9667,22.9843,16300.0
2005-07-20 14:15:00,65.44,65.49,65.44,65.47,17900.0,22.9808,22.9983,22.9808,22.9913,17900.0
2005-07-20 14:20:00,65.46,65.48,65.44,65.46,26600.0,22.9878,22.9948,22.9808,22.9878,26600.0
2005-07-20 14:25:00,65.46,65.52,65.46,65.52,30500.0,22.9878,23.0089,22.9878,23.0089,30500.0
2005-07-20 14:30:00,65.54,65.6,65.48,65.48,47300.0,23.0159,23.037,22.9948,22.9948,47300.0
2005-07-20 14:35:00,65.48,65.52,65.42,65.49,33000.0,22.9948,23.0089,22.9737,22.9983,33000.0
2005-07-20 14:40:00,65.49,65.5,65.35,65.35,52200.0,22.9983,23.0018,22.9492,22.9492,52200.0
2005-07-20 14:45:00,65.36,65.42,65.36,65.41,49900.0,22.9527,22.9737,22.9527,22.9702,49900.0
2005-07-20 14:50:00,65.41,65.41,65.36,65.36,19200.0,22.9702,22.9702,22.9527,22.9527,19200.0
2005-07-20 14:55:00,65.36,65.38,65.35,65.37,17100.0,22.9527,22.9597,22.9492,22.9562,17100.0
2005-07-20 15:00:00,65.38,65.38,65.37,65.37,9700.0,22.9597,22.9597,22.9562,22.9562,9700.0
2005-07-20 15:05:00,65.38,65.45,65.36,65.42,10500.0,22.9597,22.9843,22.9527,22.9737,10500.0
2005-07-20 15:10:00,65.4,65.48,65.39,65.45,46900.0,22.9667,22.9948,22.9632,22.9843,46900.0
2005-07-20 15:15:00,65.46,65.47,65.44,65.45,32200.0,22.9878,22.9913,22.9808,22.9843,32200.0
2005-07-20 15:20:00,65.47,65.55,65.45,65.49,32200.0,22.9913,23.0194,22.9843,22.9983,32200.0
2005-07-20 15:25:00,65.49,65.5,65.48,65.5,26400.0,22.9983,23.0018,22.9948,23.0018,26400.0
2005-07-20 15:30:00,65.5,65.56,65.49,65.55,28600.0,23.0018,23.0229,22.9983,23.0194,28600.0
2005-07-20 15:35:00,65.55,65.56,65.53,65.54,22000.0,23.0194,23.0229,23.0124,23.0159,22000.0
2005-07-20 15:40:00,65.56,65.61,65.56,65.57,21400.0,23.0229,23.0405,23.0229,23.0264,21400.0
2005-07-20 15:45:00,65.57,65.65,65.56,65.61,52800.0,23.0264,23.0545,23.0229,23.0405,52800.0
2005-07-20 15:50:00,65.62,65.62,65.55,65.57,50100.0,23.044,23.044,23.0194,23.0264,50100.0
2005-07-20 15:55:00,65.55,65.55,65.52,65.55,65600.0,23.0194,23.0194,23.0089,23.0194,65600.0
2005-07-21 09:30:00,64.73,64.73,64.68,64.7,2600.0,22.7314,22.7314,22.7139,22.7209,2600.0
2005-07-21 09:35:00,64.7,64.89,64.61,64.87,101200.0,22.7209,22.7876,22.6893,22.7806,101200.0
2005-07-21 09:40:00,64.89,64.89,64.85,64.86,45800.0,22.7876,22.7876,22.7736,22.7771,45800.0
2005-07-21 09:45:00,64.85,64.93,64.75,64.77,100400.0,22.7736,22.8017,22.7385,22.7455,100400.0
2005-07-21 09:50:00,64.77,64.87,64.74,64.86,50400.0,22.7455,22.7806,22.7349,22.7771,50400.0
2005-07-21 09:55:00,64.84,64.86,64.81,64.84,33700.0,22.7701,22.7771,22.7595,22.7701,33700.0
2005-07-21 10:00:00,64.85,64.94,64.82,64.92,63500.0,22.7736,22.8052,22.763,22.7982,63500.0
2005-07-21 10:05:00,64.93,65.02,64.91,64.96,72000.0,22.8017,22.8333,22.7946,22.8122,72000.0
2005-07-21 10:10:00,64.96,64.99,64.87,64.96,72600.0,22.8122,22.8227,22.7806,22.8122,72600.0
2005-07-21 10:15:00,64.95,64.99,64.9,64.9,67800.0,22.8087,22.8227,22.7911,22.7911,67800.0
2005-07-21 10:20:00,64.91,64.91,64.8,64.83,23200.0,22.7946,22.7946,22.756,22.7666,23200.0
2005-07-21 10:25:00,64.83,64.84,64.79,64.79,38200.0,22.7666,22.7701,22.7525,22.7525,38200.0
2005-07-21 10:30:00,64.8,64.8,64.61,64.62,25800.0,22.756,22.756,22.6893,22.6928,25800.0
2005-07-21 10:35:00,64.62,64.71,64.62,64.66,41600.0,22.6928,22.7244,22.6928,22.7069,41600.0
2005-07-21 10:40:00,64.65,64.65,64.52,64.59,68700.0,22.7033,22.7033,22.6577,22.6823,68700.0
2005-07-21 10:45:00,64.6,64.65,64.6,64.64,74700.0,22.6858,22.7033,22.6858,22.6998,74700.0
2005-07-21 10:50:00,64.64,64.66,64.58,64.64,47600.0,22.6998,22.7069,22.6788,22.6998,47600.0
2005-07-21 10:55:00,64.64,64.73,64.62,64.64,53000.0,22.6998,22.7314,22.6928,22.6998,53000.0
2005-07-21 11:00:00,64.65,64.68,64.65,64.68,32300.0,22.7033,22.7139,22.7033,22.7139,32300.0
2005-07-21 11:05:00,64.72,64.8,64.7,64.76,53100.0,22.7279,22.756,22.7209,22.742,53100.0
2005-07-21 11:10:00,64.78,64.86,64.75,64.83,31400.0,22.749,22.7771,22.7385,22.7666,31400.0
2005-07-21 11:15:00,64.82,64.83,64.72,64.73,27500.0,22.763,22.7666,22.7279,22.7314,27500.0
2005-07-21 11:20:00,64.73,64.82,64.73,64.81,34100.0,22.7314,22.763,22.7314,22.7595,34100.0
2005-07-21 11:25:00,64.82,64.85,64.79,64.81,44600.0,22.763,22.7736,22.7525,22.7595,44600.0
2005-07-21 11:30:00,64.75,64.75,64.69,64.74,13500.0,22.7385,22.7385,22.7174,22.7349,13500.0
2005-07-21 11:35:00,64.76,64.77,64.71,64.72,27700.0,22.742,22.7455,22.7244,22.7279,27700.0
2005-07-21 11:40:00,64.77,64.77,64.72,64.72,5600.0,22.7455,22.7455,22.7279,22.7279,5600.0
2005-07-21 11:45:00,64.72,64.74,64.66,64.74,8000.0,22.7279,22.7349,22.7069,22.7349,8000.0
2005-07-21 11:50:00,64.74,64.77,64.7,64.72,6900.0,22.7349,22.7455,22.7209,22.7279,6900.0
2005-07-21 11:55:00,64.7,64.71,64.62,64.62,14100.0,22.7209,22.7244,22.6928,22.6928,14100.0
2005-07-21 12:00:00,64.63,64.69,64.62,64.65,11300.0,22.6963,22.7174,22.6928,22.7033,11300.0
2005-07-21 12:05:00,64.65,64.72,64.6,64.71,14600.0,22.7033,22.7279,22.6858,22.7244,14600.0
2005-07-21 12:10:00,64.7,64.71,64.69,64.69,9500.0,22.7209,22.7244,22.7174,22.7174,9500.0
2005-07-21 12:15:00,64.67,64.72,64.63,64.72,14500.0,22.7104,22.7279,22.6963,22.7279,14500.0
2005-07-21 12:20:00,64.72,64.73,64.66,64.7,29800.0,22.7279,22.7314,22.7069,22.7209,29800.0
2005-07-21 12:25:00,64.7,64.7,64.62,64.64,9600.0,22.7209,22.7209,22.6928,22.6998,9600.0
2005-07-21 12:30:00,64.67,64.75,64.67,64.69,16500.0,22.7104,22.7385,22.7104,22.7174,16500.0
2005-07-21 12:35:00,64.69,64.74,64.68,64.7,25500.0,22.7174,22.7349,22.7139,22.7209,25500.0
2005-07-21 12:40:00,64.71,64.74,64.71,64.71,7600.0,22.7244,22.7349,22.7244,22.7244,7600.0
2005-07-21 12:45:00,64.72,64.78,64.71,64.78,18000.0,22.7279,22.749,22.7244,22.749,18000.0
2005-07-21 12:50:00,64.78,64.87,64.78,64.83,22500.0,22.749,22.7806,22.749,22.7666,22500.0
2005-07-21 12:55:00,64.85,64.85,64.83,64.84,10000.0,22.7736,22.7736,22.7666,22.7701,10000.0
2005-07-21 13:00:00,64.85,64.97,64.85,64.92,28000.0,22.7736,22.8157,22.7736,22.7982,28000.0
2005-07-21 13:05:00,64.91,64.93,64.87,64.88,15700.0,22.7946,22.8017,22.7806,22.7841,15700.0
2005-07-21 13:10:00,64.88,64.88,64.8,64.86,13100.0,22.7841,22.7841,22.756,22.7771,13100.0
2005-07-21 13:15:00,64.86,64.87,64.79,64.8,7400.0,22.7771,22.7806,22.7525,22.756,7400.0
2005-07-21 13:20:00,64.79,64.83,64.75,64.81,45200.0,22.7525,22.7666,22.7385,22.7595,45200.0
2005-07-21 13:25:00,64.83,64.85,64.82,64.82,5200.0,22.7666,22.7736,22.763,22.763,5200.0
2005-07-21 13:30:00,64.81,64.82,64.76,64.8,34400.0,22.7595,22.763,22.742,22.756,34400.0
2005-07-21 13:35:00,64.8,64.82,64.8,64.81,7600.0,22.756,22.763,22.756,22.7595,7600.0
2005-07-21 13:40:00,64.84,64.86,64.8,64.86,6400.0,22.7701,22.7771,22.756,22.7771,6400.0
2005-07-21 13:45:00,64.86,64.88,64.82,64.83,15100.0,22.7771,22.7841,22.763,22.7666,15100.0
2005-07-21 13:50:00,64.83,64.89,64.83,64.89,9600.0,22.7666,22.7876,22.7666,22.7876,9600.0
2005-07-21 13:55:00,64.85,64.89,64.82,64.86,34100.0,22.7736,22.7876,22.763,22.7771,34100.0
2005-07-21 14:00:00,64.87,64.87,64.79,64.79,23700.0,22.7806,22.7806,22.7525,22.7525,23700.0
2005-07-21 14:05:00,64.79,64.84,64.78,64.8,38000.0,22.7525,22.7701,22.749,22.756,38000.0
2005-07-21 14:10:00,64.82,64.82,64.76,64.8,11600.0,22.763,22.763,22.742,22.756,11600.0
2005-07-21 14:15:00,64.8,64.84,64.8,64.84,18700.0,22.756,22.7701,22.756,22.7701,18700.0
2005-07-21 14:20:00,64.82,64.82,64.77,64.79,14800.0,22.763,22.763,22.7455,22.7525,14800.0
2005-07-21 14:25:00,64.78,64.79,64.71,64.72,23500.0,22.749,22.7525,22.7244,22.7279,23500.0
2005-07-21 14:30:00,64.71,64.73,64.66,64.69,13800.0,22.7244,22.7314,22.7069,22.7174,13800.0
2005-07-21 14:35:00,64.68,64.72,64.66,64.72,17400.0,22.7139,22.7279,22.7069,22.7279,17400.0
2005-07-21 14:40:00,64.71,64.81,64.71,64.8,18300.0,22.7244,22.7595,22.7244,22.756,18300.0
2005-07-21 14:45:00,64.79,64.8,64.71,64.76,6800.0,22.7525,22.756,22.7244,22.742,6800.0
2005-07-21 14:50:00,64.71,64.73,64.62,64.65,4600.0,22.7244,22.7314,22.6928,22.7033,4600.0
2005-07-21 14:55:00,64.63,64.65,64.61,64.65,12300.0,22.6963,22.7033,22.6893,22.7033,12300.0
2005-07-21 15:00:00,64.63,64.73,64.63,64.73,11600.0,22.6963,22.7314,22.6963,22.7314,11600.0
2005-07-21 15:05:00,64.72,64.73,64.64,64.67,8000.0,22.7279,22.7314,22.6998,22.7104,8000.0
2005-07-21 15:10:00,64.68,64.78,64.68,64.78,25400.0,22.7139,22.749,22.7139,22.749,25400.0
2005-07-21 15:15:00,64.78,64.82,64.78,64.8,37100.0,22.749,22.763,22.749,22.756,37100.0
2005-07-21 15:20:00,64.79,64.82,64.75,64.75,12900.0,22.7525,22.763,22.7385,22.7385,12900.0
2005-07-21 15:25:00,64.76,64.83,64.73,64.81,22100.0,22.742,22.7666,22.7314,22.7595,22100.0
2005-07-21 15:30:00,64.8,64.83,64.78,64.8,43400.0,22.756,22.7666,22.749,22.756,43400.0
2005-07-21 15:35:00,64.83,64.84,64.79,64.84,38100.0,22.7666,22.7701,22.7525,22.7701,38100.0
2005-07-21 15:40:00,64.83,64.83,64.8,64.8,14700.0,22.7666,22.7666,22.756,22.756,14700.0
2005-07-21 15:45:00,64.82,64.86,64.8,64.86,57100.0,22.763,22.7771,22.756,22.7771,57100.0
2005-07-21 15:50:00,64.86,64.86,64.83,64.84,55300.0,22.7771,22.7771,22.7666,22.7701,55300.0
2005-07-21 15:55:00,64.84,64.85,64.76,64.85,54600.0,22.7701,22.7736,22.742,22.7736,54600.0
2005-07-22 09:30:00,65.2,65.2,65.2,65.2,0.0,22.8965,22.8965,22.8965,22.8965,0.0
2005-07-22 09:35:00,65.09,65.17,65.05,65.11,103200.0,22.8579,22.886,22.8438,22.8649,103200.0
2005-07-22 09:40:00,65.11,65.28,65.09,65.25,45500.0,22.8649,22.9246,22.8579,22.914,45500.0
2005-07-22 09:45:00,65.24,65.25,65.14,65.2,38100.0,22.9105,22.914,22.8754,22.8965,38100.0
2005-07-22 09:50:00,65.22,65.22,65.14,65.14,44500.0,22.9035,22.9035,22.8754,22.8754,44500.0
2005-07-22 09:55:00,65.14,65.3,65.1,65.28,63000.0,22.8754,22.9316,22.8614,22.9246,63000.0
2005-07-22 10:00:00,65.28,65.34,65.23,65.28,70400.0,22.9246,22.9457,22.907,22.9246,70400.0
2005-07-22 10:05:00,65.3,65.32,65.19,65.23,32900.0,22.9316,22.9386,22.893,22.907,32900.0
2005-07-22 10:10:00,65.23,65.27,65.2,65.22,30600.0,22.907,22.9211,22.8965,22.9035,30600.0
2005-07-22 10:15:00,65.21,65.3,65.21,65.25,27000.0,22.9,22.9316,22.9,22.914,27000.0
2005-07-22 10:20:00,65.22,65.27,65.18,65.25,26200.0,22.9035,22.9211,22.8895,22.914,26200.0
2005-07-22 10:25:00,65.26,65.3,65.2,65.27,32200.0,22.9176,22.9316,22.8965,22.9211,32200.0
2005-07-22 10:30:00,65.23,65.24,65.12,65.15,29500.0,22.907,22.9105,22.8684,22.8789,29500.0
2005-07-22 10:35:00,65.15,65.3,65.14,65.3,25200.0,22.8789,22.9316,22.8754,22.9316,25200.0
2005-07-22 10:40:00,65.31,65.35,65.24,65.24,32200.0,22.9351,22.9492,22.9105,22.9105,32200.0
2005-07-22 10:45:00,65.24,65.31,65.2,65.27,29500.0,22.9105,22.9351,22.8965,22.9211,29500.0
2005-07-22 10:50:00,65.28,65.29,65.22,65.28,19200.0,22.9246,22.9281,22.9035,22.9246,19200.0
2005-07-22 10:55:00,65.28,65.35,65.28,65.31,24900.0,22.9246,22.9492,22.9246,22.9351,24900.0
2005-07-22 11:00:00,65.32,65.36,65.32,65.32,22700.0,22.9386,22.9527,22.9386,22.9386,22700.0
2005-07-22 11:05:00,65.33,65.37,65.3,65.3,59000.0,22.9421,22.9562,22.9316,22.9316,59000.0
2005-07-22 11:10:00,65.31,65.33,65.28,65.29,41200.0,22.9351,22.9421,22.9246,22.9281,41200.0
2005-07-22 11:15:00,65.29,65.33,65.28,65.29,38600.0,22.9281,22.9421,22.9246,22.9281,38600.0
2005-07-22 11:20:00,65.27,65.46,65.27,65.46,92500.0,22.9211,22.9878,22.9211,22.9878,92500.0
2005-07-22 11:25:00,65.45,65.49,65.43,65.49,51500.0,22.9843,22.9983,22.9773,22.9983,51500.0
2005-07-22 11:30:00,65.49,65.49,65.46,65.46,13800.0,22.9983,22.9983,22.9878,22.9878,13800.0
2005-07-22 11:35:00,65.47,65.47,65.43,65.43,8000.0,22.9913,22.9913,22.9773,22.9773,8000.0
2005-07-22 11:40:00,65.43,65.45,65.32,65.36,46400.0,22.9773,22.9843,22.9386,22.9527,46400.0
2005-07-22 11:45:00,65.35,65.42,65.34,65.38,15100.0,22.9492,22.9737,22.9457,22.9597,15100.0
2005-07-22 11:50:00,65.37,65.44,65.37,65.44,14700.0,22.9562,22.9808,22.9562,22.9808,14700.0
2005-07-22 11:55:00,65.43,65.5,65.43,65.47,18100.0,22.9773,23.0018,22.9773,22.9913,18100.0
2005-07-22 12:00:00,65.47,65.48,65.42,65.43,12400.0,22.9913,22.9948,22.9737,22.9773,12400.0
2005-07-22 12:05:00,65.42,65.48,65.42,65.46,12800.0,22.9737,22.9948,22.9737,22.9878,12800.0
2005-07-22 12:10:00,65.44,65.55,65.44,65.54,15700.0,22.9808,23.0194,22.9808,23.0159,15700.0
2005-07-22 12:15:00,65.54,65.6,65.53,65.57,25600.0,23.0159,23.037,23.0124,23.0264,25600.0
2005-07-22 12:20:00,65.58,65.63,65.57,65.63,15300.0,23.0299,23.0475,23.0264,23.0475,15300.0
2005-07-22 12:25:00,65.63,65.71,65.63,65.71,15400.0,23.0475,23.0756,23.0475,23.0756,15400.0
2005-07-22 12:30:00,65.71,65.73,65.62,65.62,21600.0,23.0756,23.0826,23.044,23.044,21600.0
2005-07-22 12:35:00,65.64,65.65,65.59,65.62,14400.0,23.051,23.0545,23.0334,23.044,14400.0
2005-07-22 12:40:00,65.61,65.61,65.5,65.5,15000.0,23.0405,23.0405,23.0018,23.0018,15000.0
2005-07-22 12:45:00,65.5,65.55,65.48,65.5,15400.0,23.0018,23.0194,22.9948,23.0018,15400.0
2005-07-22 12:50:00,65.53,65.53,65.5,65.52,5300.0,23.0124,23.0124,23.0018,23.0089,5300.0
2005-07-22 12:55:00,65.5,65.54,65.5,65.5,8100.0,23.0018,23.0159,23.0018,23.0018,8100.0
2005-07-22 13:00:00,65.51,65.52,65.49,65.49,6100.0,23.0053,23.0089,22.9983,22.9983,6100.0
2005-07-22 13:05:00,65.51,65.51,65.45,65.48,15800.0,23.0053,23.0053,22.9843,22.9948,15800.0
2005-07-22 13:10:00,65.46,65.47,65.43,65.44,7300.0,22.9878,22.9913,22.9773,22.9808,7300.0
2005-07-22 13:15:00,65.44,65.44,65.39,65.39,10600.0,22.9808,22.9808,22.9632,22.9632,10600.0
2005-07-22 13:20:00,65.4,65.4,65.34,65.37,14000.0,22.9667,22.9667,22.9457,22.9562,14000.0
2005-07-22 13:25:00,65.36,65.46,65.36,65.46,16600.0,22.9527,22.9878,22.9527,22.9878,16600.0
2005-07-22 13:30:00,65.44,65.45,65.39,65.39,10800.0,22.9808,22.9843,22.9632,22.9632,10800.0
2005-07-22 13:35:00,65.4,65.4,65.36,65.37,27000.0,22.9667,22.9667,22.9527,22.9562,27000.0
2005-07-22 13:40:00,65.37,65.45,65.37,65.45,24700.0,22.9562,22.9843,22.9562,22.9843,24700.0
2005-07-22 13:45:00,65.44,65.45,65.39,65.4,13000.0,22.9808,22.9843,22.9632,22.9667,13000.0
2005-07-22 13:50:00,65.41,65.45,65.38,65.38,13000.0,22.9702,22.9843,22.9597,22.9597,13000.0
2005-07-22 13:55:00,65.39,65.39,65.37,65.37,14900.0,22.9632,22.9632,22.9562,22.9562,14900.0
2005-07-22 14:00:00,65.39,65.39,65.35,65.36,13400.0,22.9632,22.9632,22.9492,22.9527,13400.0
2005-07-22 14:05:00,65.36,65.42,65.34,65.42,14800.0,22.9527,22.9737,22.9457,22.9737,14800.0
2005-07-22 14:10:00,65.4,65.48,65.39,65.46,31400.0,22.9667,22.9948,22.9632,22.9878,31400.0
2005-07-22 14:15:00,65.46,65.59,65.45,65.54,23700.0,22.9878,23.0334,22.9843,23.0159,23700.0
2005-07-22 14:20:00,65.55,65.6,65.53,65.56,17400.0,23.0194,23.037,23.0124,23.0229,17400.0
2005-07-22 14:25:00,65.57,65.58,65.53,65.58,15000.0,23.0264,23.0299,23.0124,23.0299,15000.0
2005-07-22 14:30:00,65.55,65.58,65.55,65.56,36800.0,23.0194,23.0299,23.0194,23.0229,36800.0
2005-07-22 14:35:00,65.56,65.64,65.56,65.63,15200.0,23.0229,23.051,23.0229,23.0475,15200.0
2005-07-22 14:40:00,65.63,65.7,65.63,65.69,42000.0,23.0475,23.0721,23.0475,23.0686,42000.0
2005-07-22 14:45:00,65.69,65.76,65.68,65.71,26200.0,23.0686,23.0931,23.065,23.0756,26200.0
2005-07-22 14:50:00,65.74,65.77,65.73,65.75,16900.0,23.0861,23.0967,23.0826,23.0896,16900.0
2005-07-22 14:55:00,65.75,65.83,65.75,65.77,61700.0,23.0896,23.1177,23.0896,23.0967,61700.0
2005-07-22 15:00:00,65.77,65.8,65.75,65.8,29600.0,23.0967,23.1072,23.0896,23.1072,29600.0
2005-07-22 15:05:00,65.78,65.8,65.75,65.77,29600.0,23.1002,23.1072,23.0896,23.0967,29600.0
2005-07-22 15:10:00,65.78,65.8,65.73,65.74,43800.0,23.1002,23.1072,23.0826,23.0861,43800.0
2005-07-22 15:15:00,65.74,65.75,65.72,65.75,32900.0,23.0861,23.0896,23.0791,23.0896,32900.0
2005-07-22 15:20:00,65.74,65.75,65.68,65.71,41000.0,23.0861,23.0896,23.065,23.0756,41000.0
2005-07-22 15:25:00,65.69,65.71,65.6,65.7,62700.0,23.0686,23.0756,23.037,23.0721,62700.0
2005-07-22 15:30:00,65.7,65.72,65.67,65.7,74900.0,23.0721,23.0791,23.0615,23.0721,74900.0
2005-07-22 15:35:00,65.69,65.79,65.66,65.78,35400.0,23.0686,23.1037,23.058,23.1002,35400.0
2005-07-22 15:40:00,65.77,65.8,65.76,65.78,38100.0,23.0967,23.1072,23.0931,23.1002,38100.0
2005-07-22 15:45:00,65.78,65.9,65.76,65.86,69100.0,23.1002,23.1423,23.0931,23.1283,69100.0
2005-07-22 15:50:00,65.84,65.87,65.77,65.85,64800.0,23.1212,23.1318,23.0967,23.1247,64800.0
2005-07-22 15:55:00,65.85,65.94,65.77,65.94,91900.0,23.1247,23.1564,23.0967,23.1564,91900.0
2005-07-25 09:30:00,66.85,66.85,66.76,66.82,3500.0,23.4759,23.4759,23.4443,23.4654,3500.0
2005-07-25 09:35:00,66.84,66.84,66.61,66.62,265900.0,23.4724,23.4724,23.3916,23.3952,265900.0
2005-07-25 09:40:00,66.61,66.66,66.59,66.59,108000.0,23.3916,23.4092,23.3846,23.3846,108000.0
2005-07-25 09:45:00,66.59,66.68,66.58,66.6,154400.0,23.3846,23.4162,23.3811,23.3881,154400.0
2005-07-25 09:50:00,66.6,66.61,66.56,66.58,111300.0,23.3881,23.3916,23.3741,23.3811,111300.0
2005-07-25 09:55:00,66.58,66.68,66.57,66.63,99000.0,23.3811,23.4162,23.3776,23.3987,99000.0
2005-07-25 10:00:00,66.62,66.63,66.55,66.56,162800.0,23.3952,23.3987,23.3706,23.3741,162800.0
2005-07-25 10:05:00,66.56,66.64,66.56,66.6,79100.0,23.3741,23.4022,23.3741,23.3881,79100.0
2005-07-25 10:10:00,66.59,66.72,66.58,66.72,102400.0,23.3846,23.4303,23.3811,23.4303,102400.0
2005-07-25 10:15:00,66.72,66.8,66.72,66.78,120200.0,23.4303,23.4584,23.4303,23.4513,120200.0
2005-07-25 10:20:00,66.78,66.8,66.72,66.77,78700.0,23.4513,23.4584,23.4303,23.4478,78700.0
2005-07-25 10:25:00,66.79,66.83,66.77,66.8,58100.0,23.4549,23.4689,23.4478,23.4584,58100.0
2005-07-25 10:30:00,66.79,66.8,66.72,66.76,45400.0,23.4549,23.4584,23.4303,23.4443,45400.0
2005-07-25 10:35:00,66.77,66.82,66.76,66.8,77000.0,23.4478,23.4654,23.4443,23.4584,77000.0
2005-07-25 10:40:00,66.8,66.99,66.76,66.97,137000.0,23.4584,23.5251,23.4443,23.5181,137000.0
2005-07-25 10:45:00,66.97,67.0,66.94,66.98,106300.0,23.5181,23.5286,23.5075,23.5216,106300.0
2005-07-25 10:50:00,67.0,67.08,66.97,66.97,145400.0,23.5286,23.5567,23.5181,23.5181,145400.0
2005-07-25 10:55:00,66.98,66.98,66.9,66.93,49400.0,23.5216,23.5216,23.4935,23.504,49400.0
2005-07-25 11:00:00,66.94,66.94,66.89,66.9,36100.0,23.5075,23.5075,23.49,23.4935,36100.0
2005-07-25 11:05:00,66.9,66.97,66.89,66.97,57100.0,23.4935,23.5181,23.49,23.5181,57100.0
2005-07-25 11:10:00,66.99,67.05,66.96,66.99,74600.0,23.5251,23.5462,23.5146,23.5251,74600.0
2005-07-25 11:15:00,66.99,67.1,66.99,67.05,74000.0,23.5251,23.5637,23.5251,23.5462,74000.0
2005-07-25 11:20:00,67.05,67.12,67.04,67.1,48100.0,23.5462,23.5707,23.5426,23.5637,48100.0
2005-07-25 11:25:00,67.11,67.14,67.06,67.12,36800.0,23.5672,23.5778,23.5497,23.5707,36800.0
2005-07-25 11:30:00,67.12,67.2,67.08,67.18,24600.0,23.5707,23.5988,23.5567,23.5918,24600.0
2005-07-25 11:35:00,67.18,67.29,67.18,67.25,48900.0,23.5918,23.6304,23.5918,23.6164,48900.0
2005-07-25 11:40:00,67.25,67.34,67.24,67.29,42300.0,23.6164,23.648,23.6129,23.6304,42300.0
2005-07-25 11:45:00,67.3,67.33,67.26,67.26,14800.0,23.6339,23.6445,23.6199,23.6199,14800.0
2005-07-25 11:50:00,67.26,67.26,67.16,67.17,19200.0,23.6199,23.6199,23.5848,23.5883,19200.0
2005-07-25 11:55:00,67.17,67.24,67.16,67.23,18700.0,23.5883,23.6129,23.5848,23.6094,18700.0
2005-07-25 12:00:00,67.23,67.25,67.21,67.21,11100.0,23.6094,23.6164,23.6023,23.6023,11100.0
2005-07-25 12:05:00,67.21,67.21,67.17,67.19,14200.0,23.6023,23.6023,23.5883,23.5953,14200.0
2005-07-25 12:10:00,67.17,67.19,67.12,67.12,28500.0,23.5883,23.5953,23.5707,23.5707,28500.0
2005-07-25 12:15:00,67.12,67.13,67.03,67.05,33200.0,23.5707,23.5743,23.5391,23.5462,33200.0
2005-07-25 12:20:00,67.06,67.12,67.06,67.11,5100.0,23.5497,23.5707,23.5497,23.5672,5100.0
2005-07-25 12:25:00,67.12,67.17,67.11,67.15,17800.0,23.5707,23.5883,23.5672,23.5813,17800.0
2005-07-25 12:30:00,67.15,67.16,67.11,67.13,15000.0,23.5813,23.5848,23.5672,23.5743,15000.0
2005-07-25 12:35:00,67.14,67.16,67.12,67.12,20700.0,23.5778,23.5848,23.5707,23.5707,20700.0
2005-07-25 12:40:00,67.13,67.14,67.03,67.07,136200.0,23.5743,23.5778,23.5391,23.5532,136200.0
2005-07-25 12:45:00,67.07,67.12,67.07,67.11,15600.0,23.5532,23.5707,23.5532,23.5672,15600.0
2005-07-25 12:50:00,67.1,67.11,67.05,67.06,7600.0,23.5637,23.5672,23.5462,23.5497,7600.0
2005-07-25 12:55:00,67.07,67.1,67.07,67.09,9700.0,23.5532,23.5637,23.5532,23.5602,9700.0
2005-07-25 13:00:00,67.1,67.11,67.07,67.1,9400.0,23.5637,23.5672,23.5532,23.5637,9400.0
2005-07-25 13:05:00,67.09,67.14,67.09,67.14,9500.0,23.5602,23.5778,23.5602,23.5778,9500.0
2005-07-25 13:10:00,67.14,67.16,67.13,67.14,23000.0,23.5778,23.5848,23.5743,23.5778,23000.0
2005-07-25 13:15:00,67.14,67.14,67.1,67.13,16100.0,23.5778,23.5778,23.5637,23.5743,16100.0
2005-07-25 13:20:00,67.13,67.18,67.13,67.17,70000.0,23.5743,23.5918,23.5743,23.5883,70000.0
2005-07-25 13:25:00,67.17,67.18,67.12,67.14,26300.0,23.5883,23.5918,23.5707,23.5778,26300.0
2005-07-25 13:30:00,67.14,67.16,67.12,67.14,25500.0,23.5778,23.5848,23.5707,23.5778,25500.0
2005-07-25 13:35:00,67.16,67.16,67.13,67.14,13700.0,23.5848,23.5848,23.5743,23.5778,13700.0
2005-07-25 13:40:00,67.14,67.19,67.14,67.18,74000.0,23.5778,23.5953,23.5778,23.5918,74000.0
2005-07-25 13:45:00,67.2,67.2,67.15,67.19,49700.0,23.5988,23.5988,23.5813,23.5953,49700.0
2005-07-25 13:50:00,67.18,67.18,67.1,67.13,36600.0,23.5918,23.5918,23.5637,23.5743,36600.0
2005-07-25 13:55:00,67.14,67.16,67.14,67.14,19000.0,23.5778,23.5848,23.5778,23.5778,19000.0
2005-07-25 14:00:00,67.13,67.15,67.11,67.12,17100.0,23.5743,23.5813,23.5672,23.5707,17100.0
2005-07-25 14:05:00,67.12,67.14,67.1,67.11,22600.0,23.5707,23.5778,23.5637,23.5672,22600.0
2005-07-25 14:10:00,67.11,67.13,67.06,67.09,21000.0,23.5672,23.5743,23.5497,23.5602,21000.0
2005-07-25 14:15:00,67.1,67.15,67.09,67.14,11500.0,23.5637,23.5813,23.5602,23.5778,11500.0
2005-07-25 14:20:00,67.11,67.14,67.11,67.13,14100.0,23.5672,23.5778,23.5672,23.5743,14100.0
2005-07-25 14:25:00,67.13,67.14,67.13,67.14,10900.0,23.5743,23.5778,23.5743,23.5778,10900.0
2005-07-25 14:30:00,67.14,67.14,67.04,67.05,20900.0,23.5778,23.5778,23.5426,23.5462,20900.0
2005-07-25 14:35:00,67.05,67.06,67.02,67.04,23800.0,23.5462,23.5497,23.5356,23.5426,23800.0
2005-07-25 14:40:00,67.04,67.09,67.03,67.07,13500.0,23.5426,23.5602,23.5391,23.5532,13500.0
2005-07-25 14:45:00,67.07,67.11,67.05,67.11,25600.0,23.5532,23.5672,23.5462,23.5672,25600.0
2005-07-25 14:50:00,67.11,67.11,67.06,67.09,14900.0,23.5672,23.5672,23.5497,23.5602,14900.0
2005-07-25 14:55:00,67.09,67.1,67.05,67.06,21700.0,23.5602,23.5637,23.5462,23.5497,21700.0
2005-07-25 15:00:00,67.08,67.08,66.98,66.98,18100.0,23.5567,23.5567,23.5216,23.5216,18100.0
2005-07-25 15:05:00,66.96,66.97,66.86,66.87,21200.0,23.5146,23.5181,23.4794,23.4829,21200.0
2005-07-25 15:10:00,66.88,66.94,66.85,66.9,43300.0,23.4865,23.5075,23.4759,23.4935,43300.0
2005-07-25 15:15:00,66.89,66.9,66.82,66.82,50000.0,23.49,23.4935,23.4654,23.4654,50000.0
2005-07-25 15:20:00,66.81,66.84,66.79,66.84,123600.0,23.4619,23.4724,23.4549,23.4724,123600.0
2005-07-25 15:25:00,66.85,66.96,66.84,66.9,80800.0,23.4759,23.5146,23.4724,23.4935,80800.0
2005-07-25 15:30:00,66.9,66.97,66.87,66.95,36600.0,23.4935,23.5181,23.4829,23.511,36600.0
2005-07-25 15:35:00,66.96,66.98,66.91,66.97,60000.0,23.5146,23.5216,23.497,23.5181,60000.0
2005-07-25 15:40:00,66.97,66.98,66.91,66.92,43100.0,23.5181,23.5216,23.497,23.5005,43100.0
2005-07-25 15:45:00,66.89,66.92,66.82,66.89,52200.0,23.49,23.5005,23.4654,23.49,52200.0
2005-07-25 15:50:00,66.86,66.87,66.84,66.87,45900.0,23.4794,23.4829,23.4724,23.4829,45900.0
2005-07-25 15:55:00,66.87,66.96,66.86,66.88,48300.0,23.4829,23.5146,23.4794,23.4865,48300.0
2005-07-26 09:30:00,65.92,65.99,65.9,65.92,77600.0,23.1493,23.1739,23.1423,23.1493,77600.0
2005-07-26 09:35:00,65.93,65.96,65.91,65.91,184100.0,23.1528,23.1634,23.1458,23.1458,184100.0
2005-07-26 09:40:00,65.91,65.91,65.8,65.8,90200.0,23.1458,23.1458,23.1072,23.1072,90200.0
2005-07-26 09:45:00,65.81,65.97,65.78,65.96,73000.0,23.1107,23.1669,23.1002,23.1634,73000.0
2005-07-26 09:50:00,65.95,65.96,65.8,65.81,49100.0,23.1599,23.1634,23.1072,23.1107,49100.0
2005-07-26 09:55:00,65.8,65.81,65.75,65.76,50800.0,23.1072,23.1107,23.0896,23.0931,50800.0
2005-07-26 10:00:00,65.75,65.82,65.7,65.72,71500.0,23.0896,23.1142,23.0721,23.0791,71500.0
2005-07-26 10:05:00,65.72,65.85,65.71,65.83,35400.0,23.0791,23.1247,23.0756,23.1177,35400.0
2005-07-26 10:10:00,65.84,65.97,65.84,65.94,59900.0,23.1212,23.1669,23.1212,23.1564,59900.0
2005-07-26 10:15:00,65.93,66.04,65.93,66.02,48700.0,23.1528,23.1915,23.1528,23.1844,48700.0
2005-07-26 10:20:00,66.0,66.03,65.95,66.03,28900.0,23.1774,23.188,23.1599,23.188,28900.0
2005-07-26 10:25:00,66.03,66.1,65.99,66.06,72100.0,23.188,23.2125,23.1739,23.1985,72100.0
2005-07-26 10:30:00,66.04,66.08,66.01,66.05,39500.0,23.1915,23.2055,23.1809,23.195,39500.0
2005-07-26 10:35:00,66.05,66.05,66.01,66.02,62400.0,23.195,23.195,23.1809,23.1844,62400.0
2005-07-26 10:40:00,66.02,66.06,66.01,66.02,33300.0,23.1844,23.1985,23.1809,23.1844,33300.0
2005-07-26 10:45:00,66.03,66.06,65.99,66.02,48100.0,23.188,23.1985,23.1739,23.1844,48100.0
2005-07-26 10:50:00,66.02,66.02,65.93,65.97,25700.0,23.1844,23.1844,23.1528,23.1669,25700.0
2005-07-26 10:55:00,65.97,66.02,65.95,66.01,35300.0,23.1669,23.1844,23.1599,23.1809,35300.0
2005-07-26 11:00:00,66.01,66.02,65.95,65.96,23600.0,23.1809,23.1844,23.1599,23.1634,23600.0
2005-07-26 11:05:00,65.96,66.0,65.94,65.99,31100.0,23.1634,23.1774,23.1564,23.1739,31100.0
2005-07-26 11:10:00,65.99,65.99,65.96,65.96,21200.0,23.1739,23.1739,23.1634,23.1634,21200.0
2005-07-26 11:15:00,65.96,65.98,65.88,65.88,75300.0,23.1634,23.1704,23.1353,23.1353,75300.0
2005-07-26 11:20:00,65.89,65.92,65.83,65.83,20600.0,23.1388,23.1493,23.1177,23.1177,20600.0
2005-07-26 11:25:00,65.83,65.84,65.7,65.82,50000.0,23.1177,23.1212,23.0721,23.1142,50000.0
2005-07-26 11:30:00,65.81,65.86,65.75,65.78,38600.0,23.1107,23.1283,23.0896,23.1002,38600.0
2005-07-26 11:35:00,65.77,65.79,65.65,65.68,36500.0,23.0967,23.1037,23.0545,23.065,36500.0
2005-07-26 11:40:00,65.67,65.76,65.65,65.69,20100.0,23.0615,23.0931,23.0545,23.0686,20100.0
2005-07-26 11:45:00,65.68,65.79,65.68,65.71,27400.0,23.065,23.1037,23.065,23.0756,27400.0
2005-07-26 11:50:00,65.71,65.73,65.65,65.69,19000.0,23.0756,23.0826,23.0545,23.0686,19000.0
2005-07-26 11:55:00,65.66,65.76,65.66,65.66,19400.0,23.058,23.0931,23.058,23.058,19400.0
2005-07-26 12:00:00,65.66,65.74,65.66,65.71,21500.0,23.058,23.0861,23.058,23.0756,21500.0
2005-07-26 12:05:00,65.71,65.78,65.69,65.76,18200.0,23.0756,23.1002,23.0686,23.0931,18200.0
2005-07-26 12:10:00,65.77,65.79,65.75,65.79,14000.0,23.0967,23.1037,23.0896,23.1037,14000.0
2005-07-26 12:15:00,65.78,65.82,65.76,65.78,6600.0,23.1002,23.1142,23.0931,23.1002,6600.0
2005-07-26 12:20:00,65.8,65.83,65.8,65.81,15900.0,23.1072,23.1177,23.1072,23.1107,15900.0
2005-07-26 12:25:00,65.81,65.81,65.75,65.76,16400.0,23.1107,23.1107,23.0896,23.0931,16400.0
2005-07-26 12:30:00,65.76,65.76,65.73,65.74,13100.0,23.0931,23.0931,23.0826,23.0861,13100.0
2005-07-26 12:35:00,65.74,65.77,65.74,65.75,6600.0,23.0861,23.0967,23.0861,23.0896,6600.0
2005-07-26 12:40:00,65.75,65.8,65.75,65.8,9600.0,23.0896,23.1072,23.0896,23.1072,9600.0
2005-07-26 12:45:00,65.8,65.8,65.77,65.78,26700.0,23.1072,23.1072,23.0967,23.1002,26700.0
2005-07-26 12:50:00,65.76,65.77,65.76,65.77,6500.0,23.0931,23.0967,23.0931,23.0967,6500.0
2005-07-26 12:55:00,65.77,65.83,65.76,65.82,46200.0,23.0967,23.1177,23.0931,23.1142,46200.0
2005-07-26 13:00:00,65.82,65.87,65.8,65.82,37500.0,23.1142,23.1318,23.1072,23.1142,37500.0
2005-07-26 13:05:00,65.82,65.82,65.75,65.78,22200.0,23.1142,23.1142,23.0896,23.1002,22200.0
2005-07-26 13:10:00,65.78,65.79,65.76,65.77,32600.0,23.1002,23.1037,23.0931,23.0967,32600.0
2005-07-26 13:15:00,65.77,65.81,65.77,65.81,14300.0,23.0967,23.1107,23.0967,23.1107,14300.0
2005-07-26 13:20:00,65.81,65.82,65.78,65.8,12400.0,23.1107,23.1142,23.1002,23.1072,12400.0
2005-07-26 13:25:00,65.82,65.85,65.77,65.85,34800.0,23.1142,23.1247,23.0967,23.1247,34800.0
2005-07-26 13:30:00,65.85,65.85,65.79,65.8,7900.0,23.1247,23.1247,23.1037,23.1072,7900.0
2005-07-26 13:35:00,65.8,65.84,65.79,65.84,10800.0,23.1072,23.1212,23.1037,23.1212,10800.0
2005-07-26 13:40:00,65.85,65.86,65.81,65.85,11400.0,23.1247,23.1283,23.1107,23.1247,11400.0
2005-07-26 13:45:00,65.85,65.89,65.84,65.85,14700.0,23.1247,23.1388,23.1212,23.1247,14700.0
2005-07-26 13:50:00,65.86,65.88,65.82,65.83,16200.0,23.1283,23.1353,23.1142,23.1177,16200.0
2005-07-26 13:55:00,65.83,65.88,65.8,65.88,33400.0,23.1177,23.1353,23.1072,23.1353,33400.0
2005-07-26 14:00:00,65.85,65.89,65.78,65.81,15700.0,23.1247,23.1388,23.1002,23.1107,15700.0
2005-07-26 14:05:00,65.8,65.8,65.76,65.8,11900.0,23.1072,23.1072,23.0931,23.1072,11900.0
2005-07-26 14:10:00,65.79,65.82,65.78,65.8,9200.0,23.1037,23.1142,23.1002,23.1072,9200.0
2005-07-26 14:15:00,65.81,65.82,65.79,65.79,5100.0,23.1107,23.1142,23.1037,23.1037,5100.0
2005-07-26 14:20:00,65.8,65.84,65.78,65.79,15300.0,23.1072,23.1212,23.1002,23.1037,15300.0
2005-07-26 14:25:00,65.79,65.82,65.77,65.78,15400.0,23.1037,23.1142,23.0967,23.1002,15400.0
2005-07-26 14:30:00,65.77,65.77,65.72,65.72,14600.0,23.0967,23.0967,23.0791,23.0791,14600.0
2005-07-26 14:35:00,65.72,65.73,65.71,65.72,30700.0,23.0791,23.0826,23.0756,23.0791,30700.0
2005-07-26 14:40:00,65.72,65.75,65.71,65.75,19600.0,23.0791,23.0896,23.0756,23.0896,19600.0
2005-07-26 14:45:00,65.75,65.84,65.74,65.83,20600.0,23.0896,23.1212,23.0861,23.1177,20600.0
2005-07-26 14:50:00,65.88,65.89,65.8,65.8,30900.0,23.1353,23.1388,23.1072,23.1072,30900.0
2005-07-26 14:55:00,65.82,65.83,65.8,65.81,17600.0,23.1142,23.1177,23.1072,23.1107,17600.0
2005-07-26 15:00:00,65.81,65.81,65.77,65.78,40500.0,23.1107,23.1107,23.0967,23.1002,40500.0
2005-07-26 15:05:00,65.77,65.78,65.73,65.77,22700.0,23.0967,23.1002,23.0826,23.0967,22700.0
2005-07-26 15:10:00,65.78,65.78,65.73,65.74,18700.0,23.1002,23.1002,23.0826,23.0861,18700.0
2005-07-26 15:15:00,65.75,65.78,65.73,65.77,23500.0,23.0896,23.1002,23.0826,23.0967,23500.0
2005-07-26 15:20:00,65.77,65.77,65.66,65.7,65300.0,23.0967,23.0967,23.058,23.0721,65300.0
2005-07-26 15:25:00,65.68,65.75,65.67,65.75,29200.0,23.065,23.0896,23.0615,23.0896,29200.0
2005-07-26 15:30:00,65.75,65.77,65.7,65.7,54300.0,23.0896,23.0967,23.0721,23.0721,54300.0
2005-07-26 15:35:00,65.67,65.68,65.66,65.67,61900.0,23.0615,23.065,23.058,23.0615,61900.0
2005-07-26 15:40:00,65.67,65.67,65.61,65.64,40800.0,23.0615,23.0615,23.0405,23.051,40800.0
2005-07-26 15:45:00,65.65,65.65,65.63,65.65,69600.0,23.0545,23.0545,23.0475,23.0545,69600.0
2005-07-26 15:50:00,65.65,65.69,65.54,65.54,81600.0,23.0545,23.0686,23.0159,23.0159,81600.0
2005-07-26 15:55:00,65.56,65.56,65.5,65.5,63100.0,23.0229,23.0229,23.0018,23.0018,63100.0
2005-07-27 09:30:00,65.9,65.9,65.9,65.9,0.0,23.1423,23.1423,23.1423,23.1423,0.0
2005-07-27 09:35:00,65.73,65.78,65.7,65.72,55300.0,23.0826,23.1002,23.0721,23.0791,55300.0
2005-07-27 09:40:00,65.7,65.78,65.69,65.75,48900.0,23.0721,23.1002,23.0686,23.0896,48900.0
2005-07-27 09:45:00,65.75,65.75,65.65,65.69,40200.0,23.0896,23.0896,23.0545,23.0686,40200.0
2005-07-27 09:50:00,65.69,65.78,65.68,65.75,32000.0,23.0686,23.1002,23.065,23.0896,32000.0
2005-07-27 09:55:00,65.74,65.76,65.71,65.72,32500.0,23.0861,23.0931,23.0756,23.0791,32500.0
2005-07-27 10:00:00,65.71,65.75,65.7,65.74,84900.0,23.0756,23.0896,23.0721,23.0861,84900.0
2005-07-27 10:05:00,65.74,65.84,65.73,65.82,35100.0,23.0861,23.1212,23.0826,23.1142,35100.0
2005-07-27 10:10:00,65.82,65.84,65.8,65.81,24100.0,23.1142,23.1212,23.1072,23.1107,24100.0
2005-07-27 10:15:00,65.81,65.81,65.74,65.78,35300.0,23.1107,23.1107,23.0861,23.1002,35300.0
2005-07-27 10:20:00,65.78,65.79,65.75,65.77,60400.0,23.1002,23.1037,23.0896,23.0967,60400.0
2005-07-27 10:25:00,65.77,65.89,65.75,65.88,67800.0,23.0967,23.1388,23.0896,23.1353,67800.0
2005-07-27 10:30:00,65.88,66.05,65.83,65.94,168800.0,23.1353,23.195,23.1177,23.1564,168800.0
2005-07-27 10:35:00,65.94,66.01,65.89,66.01,114400.0,23.1564,23.1809,23.1388,23.1809,114400.0
2005-07-27 10:40:00,66.0,66.12,65.9,66.12,55900.0,23.1774,23.2196,23.1423,23.2196,55900.0
2005-07-27 10:45:00,66.13,66.13,65.91,65.91,70900.0,23.2231,23.2231,23.1458,23.1458,70900.0
2005-07-27 10:50:00,65.91,65.97,65.86,65.91,92100.0,23.1458,23.1669,23.1283,23.1458,92100.0
2005-07-27 10:55:00,65.91,65.97,65.85,65.96,32500.0,23.1458,23.1669,23.1247,23.1634,32500.0
2005-07-27 11:00:00,65.97,65.98,65.94,65.94,45800.0,23.1669,23.1704,23.1564,23.1564,45800.0
2005-07-27 11:05:00,65.93,66.05,65.92,66.0,61400.0,23.1528,23.195,23.1493,23.1774,61400.0
2005-07-27 11:10:00,65.97,66.03,65.95,66.0,29700.0,23.1669,23.188,23.1599,23.1774,29700.0
2005-07-27 11:15:00,66.0,66.04,65.98,65.99,38200.0,23.1774,23.1915,23.1704,23.1739,38200.0
2005-07-27 11:20:00,65.99,66.0,65.91,65.91,16500.0,23.1739,23.1774,23.1458,23.1458,16500.0
2005-07-27 11:25:00,65.91,65.93,65.88,65.89,24200.0,23.1458,23.1528,23.1353,23.1388,24200.0
2005-07-27 11:30:00,65.87,65.88,65.8,65.8,28200.0,23.1318,23.1353,23.1072,23.1072,28200.0
2005-07-27 11:35:00,65.8,65.92,65.8,65.89,31100.0,23.1072,23.1493,23.1072,23.1388,31100.0
2005-07-27 11:40:00,65.9,65.91,65.84,65.89,526200.0,23.1423,23.1458,23.1212,23.1388,526200.0
2005-07-27 11:45:00,65.89,65.9,65.87,65.89,24400.0,23.1388,23.1423,23.1318,23.1388,24400.0
2005-07-27 11:50:00,65.88,65.95,65.88,65.9,33200.0,23.1353,23.1599,23.1353,23.1423,33200.0
2005-07-27 11:55:00,65.89,65.94,65.88,65.94,17200.0,23.1388,23.1564,23.1353,23.1564,17200.0
2005-07-27 12:00:00,65.95,66.07,65.95,66.05,29100.0,23.1599,23.202,23.1599,23.195,29100.0
2005-07-27 12:05:00,66.06,66.13,66.05,66.1,14200.0,23.1985,23.2231,23.195,23.2125,14200.0
2005-07-27 12:10:00,66.1,66.11,66.08,66.11,6500.0,23.2125,23.2161,23.2055,23.2161,6500.0
2005-07-27 12:15:00,66.11,66.16,66.11,66.15,13900.0,23.2161,23.2336,23.2161,23.2301,13900.0
2005-07-27 12:20:00,66.17,66.19,66.14,66.17,13100.0,23.2371,23.2441,23.2266,23.2371,13100.0
2005-07-27 12:25:00,66.17,66.19,66.15,66.18,5600.0,23.2371,23.2441,23.2301,23.2406,5600.0
2005-07-27 12:30:00,66.18,66.21,66.13,66.15,17800.0,23.2406,23.2512,23.2231,23.2301,17800.0
2005-07-27 12:35:00,66.15,66.16,66.1,66.14,7400.0,23.2301,23.2336,23.2125,23.2266,7400.0
2005-07-27 12:40:00,66.14,66.16,66.13,66.16,7700.0,23.2266,23.2336,23.2231,23.2336,7700.0
2005-07-27 12:45:00,66.15,66.2,66.15,66.2,23900.0,23.2301,23.2477,23.2301,23.2477,23900.0
2005-07-27 12:50:00,66.17,66.37,66.17,66.36,37500.0,23.2371,23.3074,23.2371,23.3038,37500.0
2005-07-27 12:55:00,66.36,66.45,66.35,66.38,29800.0,23.3038,23.3355,23.3003,23.3109,29800.0
2005-07-27 13:00:00,66.36,66.38,66.34,66.38,7200.0,23.3038,23.3109,23.2968,23.3109,7200.0
2005-07-27 13:05:00,66.37,66.38,66.28,66.35,12000.0,23.3074,23.3109,23.2758,23.3003,12000.0
2005-07-27 13:10:00,66.35,66.35,66.27,66.28,2600.0,23.3003,23.3003,23.2722,23.2758,2600.0
2005-07-27 13:15:00,66.27,66.3,66.27,66.3,13900.0,23.2722,23.2828,23.2722,23.2828,13900.0
2005-07-27 13:20:00,66.3,66.33,66.29,66.3,8300.0,23.2828,23.2933,23.2793,23.2828,8300.0
2005-07-27 13:25:00,66.31,66.34,66.3,66.31,4200.0,23.2863,23.2968,23.2828,23.2863,4200.0
2005-07-27 13:30:00,66.32,66.32,66.31,66.32,14100.0,23.2898,23.2898,23.2863,23.2898,14100.0
2005-07-27 13:35:00,66.33,66.34,66.28,66.31,23000.0,23.2933,23.2968,23.2758,23.2863,23000.0
2005-07-27 13:40:00,66.31,66.31,66.23,66.25,23800.0,23.2863,23.2863,23.2582,23.2652,23800.0
2005-07-27 13:45:00,66.25,66.3,66.25,66.25,15800.0,23.2652,23.2828,23.2652,23.2652,15800.0
2005-07-27 13:50:00,66.25,66.32,66.25,66.3,12900.0,23.2652,23.2898,23.2652,23.2828,12900.0
2005-07-27 13:55:00,66.29,66.3,66.25,66.29,12700.0,23.2793,23.2828,23.2652,23.2793,12700.0
2005-07-27 14:00:00,66.29,66.31,66.29,66.31,25600.0,23.2793,23.2863,23.2793,23.2863,25600.0
2005-07-27 14:05:00,66.32,66.33,66.3,66.3,42500.0,23.2898,23.2933,23.2828,23.2828,42500.0
2005-07-27 14:10:00,66.3,66.33,66.26,66.26,25600.0,23.2828,23.2933,23.2687,23.2687,25600.0
2005-07-27 14:15:00,66.26,66.29,66.26,66.29,19500.0,23.2687,23.2793,23.2687,23.2793,19500.0
2005-07-27 14:20:00,66.28,66.33,66.28,66.33,72300.0,23.2758,23.2933,23.2758,23.2933,72300.0
2005-07-27 14:25:00,66.32,66.33,66.27,66.28,17500.0,23.2898,23.2933,23.2722,23.2758,17500.0
2005-07-27 14:30:00,66.27,66.32,66.27,66.32,11200.0,23.2722,23.2898,23.2722,23.2898,11200.0
2005-07-27 14:35:00,66.31,66.35,66.31,66.33,14900.0,23.2863,23.3003,23.2863,23.2933,14900.0
2005-07-27 14:40:00,66.32,66.35,66.32,66.34,25200.0,23.2898,23.3003,23.2898,23.2968,25200.0
2005-07-27 14:45:00,66.34,66.34,66.3,66.32,7700.0,23.2968,23.2968,23.2828,23.2898,7700.0
2005-07-27 14:50:00,66.3,66.36,66.3,66.36,15000.0,23.2828,23.3038,23.2828,23.3038,15000.0
2005-07-27 14:55:00,66.38,66.38,66.34,66.35,26600.0,23.3109,23.3109,23.2968,23.3003,26600.0
2005-07-27 15:00:00,66.35,66.35,66.28,66.29,16900.0,23.3003,23.3003,23.2758,23.2793,16900.0
2005-07-27 15:05:00,66.3,66.33,66.2,66.21,44300.0,23.2828,23.2933,23.2477,23.2512,44300.0
2005-07-27 15:10:00,66.2,66.21,66.14,66.21,36900.0,23.2477,23.2512,23.2266,23.2512,36900.0
2005-07-27 15:15:00,66.21,66.25,66.21,66.23,20700.0,23.2512,23.2652,23.2512,23.2582,20700.0
2005-07-27 15:20:00,66.24,66.25,66.2,66.21,16000.0,23.2617,23.2652,23.2477,23.2512,16000.0
2005-07-27 15:25:00,66.2,66.29,66.2,66.29,18200.0,23.2477,23.2793,23.2477,23.2793,18200.0
2005-07-27 15:30:00,66.29,66.29,66.18,66.23,19000.0,23.2793,23.2793,23.2406,23.2582,19000.0
2005-07-27 15:35:00,66.23,66.28,66.23,66.27,47300.0,23.2582,23.2758,23.2582,23.2722,47300.0
2005-07-27 15:40:00,66.26,66.29,66.26,66.27,14200.0,23.2687,23.2793,23.2687,23.2722,14200.0
2005-07-27 15:45:00,66.27,66.28,66.26,66.28,42200.0,23.2722,23.2758,23.2687,23.2758,42200.0
2005-07-27 15:50:00,66.28,66.28,66.2,66.23,68400.0,23.2758,23.2758,23.2477,23.2582,68400.0
2005-07-27 15:55:00,66.22,66.25,66.21,66.22,12900.0,23.2547,23.2652,23.2512,23.2547,12900.0
2005-07-28 09:30:00,66.86,66.86,66.86,66.86,0.0,23.4794,23.4794,23.4794,23.4794,0.0
2005-07-28 09:35:00,66.96,66.96,66.7,66.72,156800.0,23.5146,23.5146,23.4232,23.4303,156800.0
2005-07-28 09:40:00,66.72,66.77,66.7,66.77,121800.0,23.4303,23.4478,23.4232,23.4478,121800.0
2005-07-28 09:45:00,66.78,66.85,66.71,66.79,215000.0,23.4513,23.4759,23.4268,23.4549,215000.0
2005-07-28 09:50:00,66.79,66.79,66.59,66.59,155300.0,23.4549,23.4549,23.3846,23.3846,155300.0
2005-07-28 09:55:00,66.59,66.6,66.55,66.55,83100.0,23.3846,23.3881,23.3706,23.3706,83100.0
2005-07-28 10:00:00,66.55,66.56,66.48,66.5,70400.0,23.3706,23.3741,23.346,23.353,70400.0
2005-07-28 10:05:00,66.48,66.49,66.38,66.39,171600.0,23.346,23.3495,23.3109,23.3144,171600.0
2005-07-28 10:10:00,66.38,66.41,66.36,66.41,67900.0,23.3109,23.3214,23.3038,23.3214,67900.0
2005-07-28 10:15:00,66.42,66.44,66.37,66.42,45100.0,23.3249,23.3319,23.3074,23.3249,45100.0
2005-07-28 10:20:00,66.43,66.51,66.4,66.4,61400.0,23.3284,23.3565,23.3179,23.3179,61400.0
2005-07-28 10:25:00,66.41,66.41,66.35,66.38,30500.0,23.3214,23.3214,23.3003,23.3109,30500.0
2005-07-28 10:30:00,66.38,66.47,66.38,66.47,67800.0,23.3109,23.3425,23.3109,23.3425,67800.0
2005-07-28 10:35:00,66.46,66.51,66.44,66.51,45600.0,23.339,23.3565,23.3319,23.3565,45600.0
2005-07-28 10:40:00,66.51,66.57,66.41,66.42,93100.0,23.3565,23.3776,23.3214,23.3249,93100.0
2005-07-28 10:45:00,66.43,66.5,66.39,66.39,63900.0,23.3284,23.353,23.3144,23.3144,63900.0
2005-07-28 10:50:00,66.39,66.44,66.39,66.44,31500.0,23.3144,23.3319,23.3144,23.3319,31500.0
2005-07-28 10:55:00,66.45,66.46,66.39,66.39,35300.0,23.3355,23.339,23.3144,23.3144,35300.0
2005-07-28 11:00:00,66.39,66.41,66.36,66.37,73600.0,23.3144,23.3214,23.3038,23.3074,73600.0
2005-07-28 11:05:00,66.37,66.39,66.34,66.37,42400.0,23.3074,23.3144,23.2968,23.3074,42400.0
2005-07-28 11:10:00,66.37,66.37,66.23,66.24,36000.0,23.3074,23.3074,23.2582,23.2617,36000.0
2005-07-28 11:15:00,66.25,66.35,66.24,66.35,57500.0,23.2652,23.3003,23.2617,23.3003,57500.0
2005-07-28 11:20:00,66.35,66.42,66.35,66.39,44000.0,23.3003,23.3249,23.3003,23.3144,44000.0
2005-07-28 11:25:00,66.4,66.42,66.39,66.41,34800.0,23.3179,23.3249,23.3144,23.3214,34800.0
2005-07-28 11:30:00,66.4,66.4,66.3,66.35,42300.0,23.3179,23.3179,23.2828,23.3003,42300.0
2005-07-28 11:35:00,66.36,66.36,66.3,66.31,390800.0,23.3038,23.3038,23.2828,23.2863,390800.0
2005-07-28 11:40:00,66.3,66.35,66.29,66.32,408500.0,23.2828,23.3003,23.2793,23.2898,408500.0
2005-07-28 11:45:00,66.32,66.35,66.31,66.35,13600.0,23.2898,23.3003,23.2863,23.3003,13600.0
2005-07-28 11:50:00,66.35,66.35,66.3,66.3,19600.0,23.3003,23.3003,23.2828,23.2828,19600.0
2005-07-28 11:55:00,66.3,66.31,66.3,66.3,14900.0,23.2828,23.2863,23.2828,23.2828,14900.0
2005-07-28 12:00:00,66.31,66.35,66.25,66.26,37200.0,23.2863,23.3003,23.2652,23.2687,37200.0
2005-07-28 12:05:00,66.26,66.26,66.23,66.23,40000.0,23.2687,23.2687,23.2582,23.2582,40000.0
2005-07-28 12:10:00,66.22,66.23,66.2,66.21,10000.0,23.2547,23.2582,23.2477,23.2512,10000.0
2005-07-28 12:15:00,66.2,66.25,66.2,66.21,24200.0,23.2477,23.2652,23.2477,23.2512,24200.0
2005-07-28 12:20:00,66.22,66.22,66.2,66.2,11000.0,23.2547,23.2547,23.2477,23.2477,11000.0
2005-07-28 12:25:00,66.2,66.21,66.16,66.17,36700.0,23.2477,23.2512,23.2336,23.2371,36700.0
2005-07-28 12:30:00,66.18,66.19,66.14,66.19,63500.0,23.2406,23.2441,23.2266,23.2441,63500.0
2005-07-28 12:35:00,66.19,66.25,66.18,66.24,46400.0,23.2441,23.2652,23.2406,23.2617,46400.0
2005-07-28 12:40:00,66.24,66.24,66.16,66.16,22100.0,23.2617,23.2617,23.2336,23.2336,22100.0
2005-07-28 12:45:00,66.17,66.17,66.12,66.14,31800.0,23.2371,23.2371,23.2196,23.2266,31800.0
2005-07-28 12:50:00,66.13,66.19,66.13,66.19,25900.0,23.2231,23.2441,23.2231,23.2441,25900.0
2005-07-28 12:55:00,66.19,66.25,66.19,66.25,20800.0,23.2441,23.2652,23.2441,23.2652,20800.0
2005-07-28 13:00:00,66.25,66.25,66.23,66.23,10000.0,23.2652,23.2652,23.2582,23.2582,10000.0
2005-07-28 13:05:00,66.24,66.25,66.23,66.24,24500.0,23.2617,23.2652,23.2582,23.2617,24500.0
2005-07-28 13:10:00,66.23,66.24,66.22,66.23,10300.0,23.2582,23.2617,23.2547,23.2582,10300.0
2005-07-28 13:15:00,66.21,66.28,66.2,66.26,20100.0,23.2512,23.2758,23.2477,23.2687,20100.0
2005-07-28 13:20:00,66.26,66.27,66.26,66.27,7200.0,23.2687,23.2722,23.2687,23.2722,7200.0
2005-07-28 13:25:00,66.26,66.29,66.2,66.26,107200.0,23.2687,23.2793,23.2477,23.2687,107200.0
2005-07-28 13:30:00,66.25,66.28,66.25,66.28,47600.0,23.2652,23.2758,23.2652,23.2758,47600.0
2005-07-28 13:35:00,66.28,66.35,66.28,66.35,26200.0,23.2758,23.3003,23.2758,23.3003,26200.0
2005-07-28 13:40:00,66.35,66.35,66.3,66.34,16400.0,23.3003,23.3003,23.2828,23.2968,16400.0
2005-07-28 13:45:00,66.32,66.37,66.31,66.35,5900.0,23.2898,23.3074,23.2863,23.3003,5900.0
2005-07-28 13:50:00,66.35,66.4,66.34,66.4,8700.0,23.3003,23.3179,23.2968,23.3179,8700.0
2005-07-28 13:55:00,66.4,66.4,66.35,66.36,12000.0,23.3179,23.3179,23.3003,23.3038,12000.0
2005-07-28 14:00:00,66.35,66.41,66.34,66.41,24400.0,23.3003,23.3214,23.2968,23.3214,24400.0
2005-07-28 14:05:00,66.41,66.45,66.41,66.45,24900.0,23.3214,23.3355,23.3214,23.3355,24900.0
2005-07-28 14:10:00,66.45,66.55,66.44,66.55,26400.0,23.3355,23.3706,23.3319,23.3706,26400.0
2005-07-28 14:15:00,66.53,66.57,66.53,66.55,24700.0,23.3635,23.3776,23.3635,23.3706,24700.0
2005-07-28 14:20:00,66.55,66.6,66.55,66.6,20500.0,23.3706,23.3881,23.3706,23.3881,20500.0
2005-07-28 14:25:00,66.65,66.8,66.64,66.67,66200.0,23.4057,23.4584,23.4022,23.4127,66200.0
2005-07-28 14:30:00,66.68,66.68,66.67,66.67,22400.0,23.4162,23.4162,23.4127,23.4127,22400.0
2005-07-28 14:35:00,66.64,66.66,66.6,66.62,18800.0,23.4022,23.4092,23.3881,23.3952,18800.0
2005-07-28 14:40:00,66.61,66.68,66.61,66.63,32100.0,23.3916,23.4162,23.3916,23.3987,32100.0
2005-07-28 14:45:00,66.64,66.64,66.6,66.6,5100.0,23.4022,23.4022,23.3881,23.3881,5100.0
2005-07-28 14:50:00,66.6,66.62,66.58,66.61,66900.0,23.3881,23.3952,23.3811,23.3916,66900.0
2005-07-28 14:55:00,66.61,66.62,66.6,66.61,16700.0,23.3916,23.3952,23.3881,23.3916,16700.0
2005-07-28 15:00:00,66.61,66.61,66.52,66.52,16900.0,23.3916,23.3916,23.36,23.36,16900.0
2005-07-28 15:05:00,66.53,66.58,66.53,66.57,7400.0,23.3635,23.3811,23.3635,23.3776,7400.0
2005-07-28 15:10:00,66.57,66.58,66.53,66.55,13900.0,23.3776,23.3811,23.3635,23.3706,13900.0
2005-07-28 15:15:00,66.55,66.58,66.54,66.56,36400.0,23.3706,23.3811,23.3671,23.3741,36400.0
2005-07-28 15:20:00,66.56,66.57,66.55,66.57,15200.0,23.3741,23.3776,23.3706,23.3776,15200.0
2005-07-28 15:25:00,66.57,66.6,66.55,66.6,22900.0,23.3776,23.3881,23.3706,23.3881,22900.0
2005-07-28 15:30:00,66.6,66.6,66.54,66.55,18300.0,23.3881,23.3881,23.3671,23.3706,18300.0
2005-07-28 15:35:00,66.55,66.56,66.54,66.54,38200.0,23.3706,23.3741,23.3671,23.3671,38200.0
2005-07-28 15:40:00,66.54,66.55,66.46,66.48,48300.0,23.3671,23.3706,23.339,23.346,48300.0
2005-07-28 15:45:00,66.48,66.51,66.48,66.5,53900.0,23.346,23.3565,23.346,23.353,53900.0
2005-07-28 15:50:00,66.5,66.53,66.49,66.52,41500.0,23.353,23.3635,23.3495,23.36,41500.0
2005-07-28 15:55:00,66.52,66.56,66.5,66.53,53600.0,23.36,23.3741,23.353,23.3635,53600.0
2005-07-29 09:30:00,66.94,66.99,66.94,66.97,72700.0,23.5075,23.5251,23.5075,23.5181,72700.0
2005-07-29 09:35:00,66.98,66.98,66.76,66.77,76900.0,23.5216,23.5216,23.4443,23.4478,76900.0
2005-07-29 09:40:00,66.78,66.85,66.78,66.83,37200.0,23.4513,23.4759,23.4513,23.4689,37200.0
2005-07-29 09:45:00,66.83,66.89,66.82,66.87,43300.0,23.4689,23.49,23.4654,23.4829,43300.0
2005-07-29 09:50:00,66.89,66.92,66.86,66.89,46000.0,23.49,23.5005,23.4794,23.49,46000.0
2005-07-29 09:55:00,66.87,66.89,66.75,66.87,99400.0,23.4829,23.49,23.4408,23.4829,99400.0
2005-07-29 10:00:00,66.88,66.92,66.8,66.8,42700.0,23.4865,23.5005,23.4584,23.4584,42700.0
2005-07-29 10:05:00,66.79,66.83,66.78,66.82,23800.0,23.4549,23.4689,23.4513,23.4654,23800.0
2005-07-29 10:10:00,66.82,66.83,66.73,66.73,26000.0,23.4654,23.4689,23.4338,23.4338,26000.0
2005-07-29 10:15:00,66.73,66.78,66.67,66.76,54500.0,23.4338,23.4513,23.4127,23.4443,54500.0
2005-07-29 10:20:00,66.76,66.81,66.76,66.81,22500.0,23.4443,23.4619,23.4443,23.4619,22500.0
2005-07-29 10:25:00,66.81,66.83,66.75,66.75,33500.0,23.4619,23.4689,23.4408,23.4408,33500.0
2005-07-29 10:30:00,66.75,66.8,66.73,66.79,14800.0,23.4408,23.4584,23.4338,23.4549,14800.0
2005-07-29 10:35:00,66.8,66.86,66.79,66.86,38100.0,23.4584,23.4794,23.4549,23.4794,38100.0
2005-07-29 10:40:00,66.86,66.86,66.79,66.8,21000.0,23.4794,23.4794,23.4549,23.4584,21000.0
2005-07-29 10:45:00,66.8,66.81,66.73,66.73,28500.0,23.4584,23.4619,23.4338,23.4338,28500.0
2005-07-29 10:50:00,66.73,66.73,66.67,66.72,18300.0,23.4338,23.4338,23.4127,23.4303,18300.0
2005-07-29 10:55:00,66.7,66.72,66.63,66.65,33600.0,23.4232,23.4303,23.3987,23.4057,33600.0
2005-07-29 11:00:00,66.65,66.7,66.61,66.67,49600.0,23.4057,23.4232,23.3916,23.4127,49600.0
2005-07-29 11:05:00,66.66,66.66,66.6,66.61,26900.0,23.4092,23.4092,23.3881,23.3916,26900.0
2005-07-29 11:10:00,66.6,66.68,66.59,66.68,67100.0,23.3881,23.4162,23.3846,23.4162,67100.0
2005-07-29 11:15:00,66.64,66.65,66.55,66.62,43300.0,23.4022,23.4057,23.3706,23.3952,43300.0
2005-07-29 11:20:00,66.63,66.64,66.57,66.58,82400.0,23.3987,23.4022,23.3776,23.3811,82400.0
2005-07-29 11:25:00,66.56,66.6,66.51,66.53,64600.0,23.3741,23.3881,23.3565,23.3635,64600.0
2005-07-29 11:30:00,66.53,66.58,66.44,66.45,43400.0,23.3635,23.3811,23.3319,23.3355,43400.0
2005-07-29 11:35:00,66.45,66.46,66.29,66.29,155100.0,23.3355,23.339,23.2793,23.2793,155100.0
2005-07-29 11:40:00,66.28,66.4,66.28,66.34,739000.0,23.2758,23.3179,23.2758,23.2968,739000.0
2005-07-29 11:45:00,66.33,66.34,66.27,66.27,216300.0,23.2933,23.2968,23.2722,23.2722,216300.0
2005-07-29 11:50:00,66.27,66.35,66.25,66.32,57100.0,23.2722,23.3003,23.2652,23.2898,57100.0
2005-07-29 11:55:00,66.33,66.38,66.32,66.36,41400.0,23.2933,23.3109,23.2898,23.3038,41400.0
2005-07-29 12:00:00,66.37,66.4,66.36,66.36,23800.0,23.3074,23.3179,23.3038,23.3038,23800.0
2005-07-29 12:05:00,66.36,66.36,66.33,66.34,10800.0,23.3038,23.3038,23.2933,23.2968,10800.0
2005-07-29 12:10:00,66.34,66.35,66.29,66.32,33500.0,23.2968,23.3003,23.2793,23.2898,33500.0
2005-07-29 12:15:00,66.34,66.37,66.32,66.35,6300.0,23.2968,23.3074,23.2898,23.3003,6300.0
2005-07-29 12:20:00,66.34,66.36,66.34,66.34,3700.0,23.2968,23.3038,23.2968,23.2968,3700.0
2005-07-29 12:25:00,66.35,66.35,66.29,66.29,15000.0,23.3003,23.3003,23.2793,23.2793,15000.0
2005-07-29 12:30:00,66.26,66.28,66.14,66.2,30500.0,23.2687,23.2758,23.2266,23.2477,30500.0
2005-07-29 12:35:00,66.2,66.26,66.19,66.26,12000.0,23.2477,23.2687,23.2441,23.2687,12000.0
2005-07-29 12:40:00,66.28,66.3,66.24,66.27,37500.0,23.2758,23.2828,23.2617,23.2722,37500.0
2005-07-29 12:45:00,66.24,66.35,66.22,66.26,43600.0,23.2617,23.3003,23.2547,23.2687,43600.0
2005-07-29 12:50:00,66.25,66.4,66.25,66.27,24000.0,23.2652,23.3179,23.2652,23.2722,24000.0
2005-07-29 12:55:00,66.27,66.29,66.24,66.26,6200.0,23.2722,23.2793,23.2617,23.2687,6200.0
2005-07-29 13:00:00,66.26,66.26,66.23,66.23,12200.0,23.2687,23.2687,23.2582,23.2582,12200.0
2005-07-29 13:05:00,66.23,66.24,66.21,66.21,20400.0,23.2582,23.2617,23.2512,23.2512,20400.0
2005-07-29 13:10:00,66.21,66.26,66.21,66.25,26200.0,23.2512,23.2687,23.2512,23.2652,26200.0
2005-07-29 13:15:00,66.25,66.25,66.24,66.25,34900.0,23.2652,23.2652,23.2617,23.2652,34900.0
2005-07-29 13:20:00,66.25,66.25,66.23,66.24,17100.0,23.2652,23.2652,23.2582,23.2617,17100.0
2005-07-29 13:25:00,66.24,66.24,66.19,66.22,26700.0,23.2617,23.2617,23.2441,23.2547,26700.0
2005-07-29 13:30:00,66.2,66.23,66.2,66.2,10100.0,23.2477,23.2582,23.2477,23.2477,10100.0
2005-07-29 13:35:00,66.2,66.2,66.15,66.16,14200.0,23.2477,23.2477,23.2301,23.2336,14200.0
2005-07-29 13:40:00,66.15,66.19,66.15,66.16,6800.0,23.2301,23.2441,23.2301,23.2336,6800.0
2005-07-29 13:45:00,66.16,66.18,66.13,66.18,18600.0,23.2336,23.2406,23.2231,23.2406,18600.0
2005-07-29 13:50:00,66.18,66.2,66.14,66.2,25200.0,23.2406,23.2477,23.2266,23.2477,25200.0
2005-07-29 13:55:00,66.18,66.21,66.16,66.21,18900.0,23.2406,23.2512,23.2336,23.2512,18900.0
2005-07-29 14:00:00,66.19,66.2,66.18,66.19,14000.0,23.2441,23.2477,23.2406,23.2441,14000.0
2005-07-29 14:05:00,66.19,66.25,66.18,66.24,26800.0,23.2441,23.2652,23.2406,23.2617,26800.0
2005-07-29 14:10:00,66.25,66.27,66.25,66.25,15400.0,23.2652,23.2722,23.2652,23.2652,15400.0
2005-07-29 14:15:00,66.24,66.31,66.24,66.31,17700.0,23.2617,23.2863,23.2617,23.2863,17700.0
2005-07-29 14:20:00,66.32,66.35,66.31,66.33,11100.0,23.2898,23.3003,23.2863,23.2933,11100.0
2005-07-29 14:25:00,66.34,66.35,66.3,66.33,18400.0,23.2968,23.3003,23.2828,23.2933,18400.0
2005-07-29 14:30:00,66.3,66.37,66.3,66.35,8900.0,23.2828,23.3074,23.2828,23.3003,8900.0
2005-07-29 14:35:00,66.36,66.38,66.32,66.33,27300.0,23.3038,23.3109,23.2898,23.2933,27300.0
2005-07-29 14:40:00,66.31,66.31,66.26,66.28,11400.0,23.2863,23.2863,23.2687,23.2758,11400.0
2005-07-29 14:45:00,66.28,66.28,66.24,66.26,10800.0,23.2758,23.2758,23.2617,23.2687,10800.0
2005-07-29 14:50:00,66.26,66.26,66.24,66.25,11000.0,23.2687,23.2687,23.2617,23.2652,11000.0
2005-07-29 14:55:00,66.26,66.27,66.26,66.27,8100.0,23.2687,23.2722,23.2687,23.2722,8100.0
2005-07-29 15:00:00,66.27,66.27,66.21,66.21,31100.0,23.2722,23.2722,23.2512,23.2512,31100.0
2005-07-29 15:05:00,66.2,66.2,66.16,66.17,37600.0,23.2477,23.2477,23.2336,23.2371,37600.0
2005-07-29 15:10:00,66.18,66.2,66.17,66.18,32100.0,23.2406,23.2477,23.2371,23.2406,32100.0
2005-07-29 15:15:00,66.19,66.19,66.14,66.16,36400.0,23.2441,23.2441,23.2266,23.2336,36400.0
2005-07-29 15:20:00,66.16,66.21,66.14,66.2,41000.0,23.2336,23.2512,23.2266,23.2477,41000.0
2005-07-29 15:25:00,66.2,66.2,66.18,66.18,28900.0,23.2477,23.2477,23.2406,23.2406,28900.0
2005-07-29 15:30:00,66.18,66.18,66.11,66.16,69500.0,23.2406,23.2406,23.2161,23.2336,69500.0
2005-07-29 15:35:00,66.16,66.19,66.15,66.19,38400.0,23.2336,23.2441,23.2301,23.2441,38400.0
2005-07-29 15:40:00,66.19,66.19,66.16,66.16,43900.0,23.2441,23.2441,23.2336,23.2336,43900.0
2005-07-29 15:45:00,66.17,66.17,66.1,66.1,31400.0,23.2371,23.2371,23.2125,23.2125,31400.0
2005-07-29 15:50:00,66.11,66.13,66.08,66.1,84500.0,23.2161,23.2231,23.2055,23.2125,84500.0
2005-07-29 15:55:00,66.1,66.1,65.96,65.96,49500.0,23.2125,23.2125,23.1634,23.1634,49500.0
2005-08-01 09:30:00,66.78,66.78,66.75,66.76,7800.0,23.4513,23.4513,23.4408,23.4443,7800.0
2005-08-01 09:35:00,66.76,66.83,66.73,66.73,185400.0,23.4443,23.4689,23.4338,23.4338,185400.0
2005-08-01 09:40:00,66.73,66.74,66.65,66.68,93400.0,23.4338,23.4373,23.4057,23.4162,93400.0
2005-08-01 09:45:00,66.68,66.8,66.66,66.77,54300.0,23.4162,23.4584,23.4092,23.4478,54300.0
2005-08-01 09:50:00,66.78,66.83,66.74,66.81,72300.0,23.4513,23.4689,23.4373,23.4619,72300.0
2005-08-01 09:55:00,66.82,66.83,66.79,66.8,34800.0,23.4654,23.4689,23.4549,23.4584,34800.0
2005-08-01 10:00:00,66.78,66.85,66.78,66.81,51600.0,23.4513,23.4759,23.4513,23.4619,51600.0
2005-08-01 10:05:00,66.81,66.82,66.75,66.8,66000.0,23.4619,23.4654,23.4408,23.4584,66000.0
2005-08-01 10:10:00,66.8,66.82,66.77,66.8,32700.0,23.4584,23.4654,23.4478,23.4584,32700.0
2005-08-01 10:15:00,66.81,66.82,66.75,66.79,38400.0,23.4619,23.4654,23.4408,23.4549,38400.0
2005-08-01 10:20:00,66.8,66.85,66.78,66.81,11200.0,23.4584,23.4759,23.4513,23.4619,11200.0
2005-08-01 10:25:00,66.82,66.85,66.81,66.83,20400.0,23.4654,23.4759,23.4619,23.4689,20400.0
2005-08-01 10:30:00,66.84,66.95,66.82,66.94,38900.0,23.4724,23.511,23.4654,23.5075,38900.0
2005-08-01 10:35:00,66.94,66.95,66.91,66.92,34100.0,23.5075,23.511,23.497,23.5005,34100.0
2005-08-01 10:40:00,66.92,66.95,66.88,66.88,33300.0,23.5005,23.511,23.4865,23.4865,33300.0
2005-08-01 10:45:00,66.88,66.88,66.82,66.84,17100.0,23.4865,23.4865,23.4654,23.4724,17100.0
2005-08-01 10:50:00,66.81,66.99,66.81,66.92,75500.0,23.4619,23.5251,23.4619,23.5005,75500.0
2005-08-01 10:55:00,66.91,66.93,66.87,66.9,32500.0,23.497,23.504,23.4829,23.4935,32500.0
2005-08-01 11:00:00,66.9,66.93,66.8,66.8,35800.0,23.4935,23.504,23.4584,23.4584,35800.0
2005-08-01 11:05:00,66.8,66.8,66.74,66.77,33600.0,23.4584,23.4584,23.4373,23.4478,33600.0
2005-08-01 11:10:00,66.76,66.77,66.56,66.56,38900.0,23.4443,23.4478,23.3741,23.3741,38900.0
2005-08-01 11:15:00,66.57,66.65,66.55,66.62,32000.0,23.3776,23.4057,23.3706,23.3952,32000.0
2005-08-01 11:20:00,66.63,66.69,66.62,66.68,20400.0,23.3987,23.4197,23.3952,23.4162,20400.0
2005-08-01 11:25:00,66.68,66.68,66.6,66.62,15200.0,23.4162,23.4162,23.3881,23.3952,15200.0
2005-08-01 11:30:00,66.63,66.63,66.57,66.58,41900.0,23.3987,23.3987,23.3776,23.3811,41900.0
2005-08-01 11:35:00,66.57,66.57,66.37,66.44,140000.0,23.3776,23.3776,23.3074,23.3319,140000.0
2005-08-01 11:40:00,66.44,66.49,66.44,66.46,25800.0,23.3319,23.3495,23.3319,23.339,25800.0
2005-08-01 11:45:00,66.46,66.5,66.45,66.5,12100.0,23.339,23.353,23.3355,23.353,12100.0
2005-08-01 11:50:00,66.51,66.65,66.5,66.65,27600.0,23.3565,23.4057,23.353,23.4057,27600.0
2005-08-01 11:55:00,66.65,66.65,66.61,66.62,8300.0,23.4057,23.4057,23.3916,23.3952,8300.0
2005-08-01 12:00:00,66.65,66.69,66.65,66.66,13900.0,23.4057,23.4197,23.4057,23.4092,13900.0
2005-08-01 12:05:00,66.66,66.69,66.63,66.69,19900.0,23.4092,23.4197,23.3987,23.4197,19900.0
2005-08-01 12:10:00,66.66,66.68,66.65,66.66,5700.0,23.4092,23.4162,23.4057,23.4092,5700.0
2005-08-01 12:15:00,66.66,66.67,66.62,66.62,5900.0,23.4092,23.4127,23.3952,23.3952,5900.0
2005-08-01 12:20:00,66.66,66.7,66.65,66.68,32500.0,23.4092,23.4232,23.4057,23.4162,32500.0
2005-08-01 12:25:00,66.68,66.71,66.68,66.68,29000.0,23.4162,23.4268,23.4162,23.4162,29000.0
2005-08-01 12:30:00,66.69,66.72,66.69,66.7,10100.0,23.4197,23.4303,23.4197,23.4232,10100.0
2005-08-01 12:35:00,66.71,66.77,66.71,66.73,19400.0,23.4268,23.4478,23.4268,23.4338,19400.0
2005-08-01 12:40:00,66.77,66.79,66.75,66.78,9000.0,23.4478,23.4549,23.4408,23.4513,9000.0
2005-08-01 12:45:00,66.79,66.8,66.77,66.8,17400.0,23.4549,23.4584,23.4478,23.4584,17400.0
2005-08-01 12:50:00,66.78,66.84,66.78,66.83,4800.0,23.4513,23.4724,23.4513,23.4689,4800.0
2005-08-01 12:55:00,66.85,66.85,66.8,66.81,4200.0,23.4759,23.4759,23.4584,23.4619,4200.0
2005-08-01 13:00:00,66.83,66.83,66.79,66.83,12500.0,23.4689,23.4689,23.4549,23.4689,12500.0
2005-08-01 13:05:00,66.83,66.83,66.8,66.82,13900.0,23.4689,23.4689,23.4584,23.4654,13900.0
2005-08-01 13:10:00,66.81,66.82,66.79,66.79,8700.0,23.4619,23.4654,23.4549,23.4549,8700.0
2005-08-01 13:15:00,66.8,66.81,66.79,66.79,9600.0,23.4584,23.4619,23.4549,23.4549,9600.0
2005-08-01 13:20:00,66.8,66.8,66.77,66.79,13700.0,23.4584,23.4584,23.4478,23.4549,13700.0
2005-08-01 13:25:00,66.79,66.8,66.72,66.75,24200.0,23.4549,23.4584,23.4303,23.4408,24200.0
2005-08-01 13:30:00,66.75,66.79,66.74,66.78,22700.0,23.4408,23.4549,23.4373,23.4513,22700.0
2005-08-01 13:35:00,66.79,66.85,66.78,66.84,15300.0,23.4549,23.4759,23.4513,23.4724,15300.0
2005-08-01 13:40:00,66.85,66.87,66.82,66.85,9900.0,23.4759,23.4829,23.4654,23.4759,9900.0
2005-08-01 13:45:00,66.86,66.86,66.79,66.83,14500.0,23.4794,23.4794,23.4549,23.4689,14500.0
2005-08-01 13:50:00,66.83,66.85,66.8,66.85,23300.0,23.4689,23.4759,23.4584,23.4759,23300.0
2005-08-01 13:55:00,66.85,66.89,66.84,66.89,15200.0,23.4759,23.49,23.4724,23.49,15200.0
2005-08-01 14:00:00,66.89,66.98,66.89,66.98,50600.0,23.49,23.5216,23.49,23.5216,50600.0
2005-08-01 14:05:00,66.98,66.99,66.97,66.97,23500.0,23.5216,23.5251,23.5181,23.5181,23500.0
2005-08-01 14:10:00,66.97,66.99,66.96,66.99,40500.0,23.5181,23.5251,23.5146,23.5251,40500.0
2005-08-01 14:15:00,66.99,67.0,66.97,66.97,47600.0,23.5251,23.5286,23.5181,23.5181,47600.0
2005-08-01 14:20:00,66.97,67.0,66.97,66.99,16400.0,23.5181,23.5286,23.5181,23.5251,16400.0
2005-08-01 14:25:00,66.99,67.0,66.98,66.98,10700.0,23.5251,23.5286,23.5216,23.5216,10700.0
2005-08-01 14:30:00,66.99,67.0,66.97,66.97,16400.0,23.5251,23.5286,23.5181,23.5181,16400.0
2005-08-01 14:35:00,66.97,66.99,66.95,66.95,15300.0,23.5181,23.5251,23.511,23.511,15300.0
2005-08-01 14:40:00,66.95,66.95,66.93,66.93,16400.0,23.511,23.511,23.504,23.504,16400.0
2005-08-01 14:45:00,66.94,66.94,66.91,66.91,7800.0,23.5075,23.5075,23.497,23.497,7800.0
2005-08-01 14:50:00,66.9,66.91,66.87,66.89,44800.0,23.4935,23.497,23.4829,23.49,44800.0
2005-08-01 14:55:00,66.89,66.92,66.88,66.88,23200.0,23.49,23.5005,23.4865,23.4865,23200.0
2005-08-01 15:00:00,66.89,66.92,66.89,66.91,19000.0,23.49,23.5005,23.49,23.497,19000.0
2005-08-01 15:05:00,66.92,66.92,66.9,66.92,24700.0,23.5005,23.5005,23.4935,23.5005,24700.0
2005-08-01 15:10:00,66.91,66.93,66.86,66.86,35400.0,23.497,23.504,23.4794,23.4794,35400.0
2005-08-01 15:15:00,66.88,66.95,66.87,66.93,21500.0,23.4865,23.511,23.4829,23.504,21500.0
2005-08-01 15:20:00,66.93,66.98,66.92,66.97,28000.0,23.504,23.5216,23.5005,23.5181,28000.0
2005-08-01 15:25:00,66.97,66.98,66.9,66.92,39900.0,23.5181,23.5216,23.4935,23.5005,39900.0
2005-08-01 15:30:00,66.93,66.93,66.85,66.87,55300.0,23.504,23.504,23.4759,23.4829,55300.0
2005-08-01 15:35:00,66.87,66.88,66.83,66.83,94800.0,23.4829,23.4865,23.4689,23.4689,94800.0
2005-08-01 15:40:00,66.84,66.85,66.84,66.84,103800.0,23.4724,23.4759,23.4724,23.4724,103800.0
2005-08-01 15:45:00,66.82,66.84,66.73,66.77,147000.0,23.4654,23.4724,23.4338,23.4478,147000.0
2005-08-01 15:50:00,66.76,66.78,66.68,66.68,49200.0,23.4443,23.4513,23.4162,23.4162,49200.0
2005-08-01 15:55:00,66.69,66.69,66.65,66.66,140400.0,23.4197,23.4197,23.4057,23.4092,140400.0
2005-08-02 09:30:00,66.97,67.1,66.97,67.04,178100.0,23.5181,23.5637,23.5181,23.5426,178100.0
2005-08-02 09:35:00,67.03,67.06,66.99,67.04,61500.0,23.5391,23.5497,23.5251,23.5426,61500.0
2005-08-02 09:40:00,67.05,67.1,67.01,67.09,49100.0,23.5462,23.5637,23.5321,23.5602,49100.0
2005-08-02 09:45:00,67.08,67.14,67.08,67.09,17900.0,23.5567,23.5778,23.5567,23.5602,17900.0
2005-08-02 09:50:00,67.07,67.09,67.04,67.06,38000.0,23.5532,23.5602,23.5426,23.5497,38000.0
2005-08-02 09:55:00,67.06,67.12,67.06,67.11,30800.0,23.5497,23.5707,23.5497,23.5672,30800.0
2005-08-02 10:00:00,67.11,67.22,67.1,67.22,38800.0,23.5672,23.6059,23.5637,23.6059,38800.0
2005-08-02 10:05:00,67.22,67.28,67.2,67.22,60400.0,23.6059,23.6269,23.5988,23.6059,60400.0
2005-08-02 10:10:00,67.22,67.27,67.2,67.21,58200.0,23.6059,23.6234,23.5988,23.6023,58200.0
2005-08-02 10:15:00,67.19,67.19,67.12,67.13,72200.0,23.5953,23.5953,23.5707,23.5743,72200.0
2005-08-02 10:20:00,67.13,67.15,67.1,67.12,40200.0,23.5743,23.5813,23.5637,23.5707,40200.0
2005-08-02 10:25:00,67.12,67.17,67.12,67.13,19100.0,23.5707,23.5883,23.5707,23.5743,19100.0
2005-08-02 10:30:00,67.13,67.17,67.13,67.15,42100.0,23.5743,23.5883,23.5743,23.5813,42100.0
2005-08-02 10:35:00,67.15,67.18,67.12,67.12,35700.0,23.5813,23.5918,23.5707,23.5707,35700.0
2005-08-02 10:40:00,67.12,67.24,67.09,67.2,50700.0,23.5707,23.6129,23.5602,23.5988,50700.0
2005-08-02 10:45:00,67.19,67.32,67.17,67.28,108000.0,23.5953,23.641,23.5883,23.6269,108000.0
2005-08-02 10:50:00,67.29,67.29,67.25,67.27,22100.0,23.6304,23.6304,23.6164,23.6234,22100.0
2005-08-02 10:55:00,67.29,67.32,67.27,67.32,29400.0,23.6304,23.641,23.6234,23.641,29400.0
2005-08-02 11:00:00,67.32,67.34,67.29,67.34,37100.0,23.641,23.648,23.6304,23.648,37100.0
2005-08-02 11:05:00,67.34,67.35,67.31,67.32,29700.0,23.648,23.6515,23.6375,23.641,29700.0
2005-08-02 11:10:00,67.3,67.37,67.29,67.35,45400.0,23.6339,23.6585,23.6304,23.6515,45400.0
2005-08-02 11:15:00,67.35,67.38,67.34,67.37,44800.0,23.6515,23.662,23.648,23.6585,44800.0
2005-08-02 11:20:00,67.38,67.4,67.3,67.33,32800.0,23.662,23.6691,23.6339,23.6445,32800.0
2005-08-02 11:25:00,67.33,67.34,67.3,67.3,16300.0,23.6445,23.648,23.6339,23.6339,16300.0
2005-08-02 11:30:00,67.31,67.35,67.31,67.34,21600.0,23.6375,23.6515,23.6375,23.648,21600.0
2005-08-02 11:35:00,67.33,67.36,67.31,67.33,31000.0,23.6445,23.655,23.6375,23.6445,31000.0
2005-08-02 11:40:00,67.33,67.35,67.31,67.33,14800.0,23.6445,23.6515,23.6375,23.6445,14800.0
2005-08-02 11:45:00,67.32,67.34,67.32,67.34,11700.0,23.641,23.648,23.641,23.648,11700.0
2005-08-02 11:50:00,67.33,67.37,67.3,67.35,13800.0,23.6445,23.6585,23.6339,23.6515,13800.0
2005-08-02 11:55:00,67.36,67.4,67.33,67.34,17600.0,23.655,23.6691,23.6445,23.648,17600.0
2005-08-02 12:00:00,67.33,67.34,67.31,67.34,9900.0,23.6445,23.648,23.6375,23.648,9900.0
2005-08-02 12:05:00,67.34,67.4,67.33,67.36,14800.0,23.648,23.6691,23.6445,23.655,14800.0
2005-08-02 12:10:00,67.36,67.4,67.35,67.38,12100.0,23.655,23.6691,23.6515,23.662,12100.0
2005-08-02 12:15:00,67.4,67.44,67.4,67.43,23400.0,23.6691,23.6831,23.6691,23.6796,23400.0
2005-08-02 12:20:00,67.43,67.47,67.42,67.42,9600.0,23.6796,23.6936,23.6761,23.6761,9600.0
2005-08-02 12:25:00,67.43,67.45,67.43,67.44,10600.0,23.6796,23.6866,23.6796,23.6831,10600.0
2005-08-02 12:30:00,67.45,67.46,67.43,67.44,3600.0,23.6866,23.6901,23.6796,23.6831,3600.0
2005-08-02 12:35:00,67.45,67.47,67.44,67.46,7000.0,23.6866,23.6936,23.6831,23.6901,7000.0
2005-08-02 12:40:00,67.45,67.49,67.41,67.42,22700.0,23.6866,23.7007,23.6726,23.6761,22700.0
2005-08-02 12:45:00,67.41,67.42,67.38,67.38,9400.0,23.6726,23.6761,23.662,23.662,9400.0
2005-08-02 12:50:00,67.38,67.4,67.33,67.39,11400.0,23.662,23.6691,23.6445,23.6656,11400.0
2005-08-02 12:55:00,67.37,67.37,67.3,67.34,15700.0,23.6585,23.6585,23.6339,23.648,15700.0
2005-08-02 13:00:00,67.32,67.34,67.31,67.33,5000.0,23.641,23.648,23.6375,23.6445,5000.0
2005-08-02 13:05:00,67.32,67.33,67.3,67.3,9000.0,23.641,23.6445,23.6339,23.6339,9000.0
2005-08-02 13:10:00,67.32,67.32,67.27,67.27,19600.0,23.641,23.641,23.6234,23.6234,19600.0
2005-08-02 13:15:00,67.27,67.32,67.26,67.32,25700.0,23.6234,23.641,23.6199,23.641,25700.0
2005-08-02 13:20:00,67.31,67.32,67.28,67.3,10300.0,23.6375,23.641,23.6269,23.6339,10300.0
2005-08-02 13:25:00,67.3,67.32,67.28,67.3,6100.0,23.6339,23.641,23.6269,23.6339,6100.0
2005-08-02 13:30:00,67.33,67.37,67.32,67.37,16900.0,23.6445,23.6585,23.641,23.6585,16900.0
2005-08-02 13:35:00,67.35,67.37,67.33,67.37,8200.0,23.6515,23.6585,23.6445,23.6585,8200.0
2005-08-02 13:40:00,67.35,67.35,67.31,67.32,6300.0,23.6515,23.6515,23.6375,23.641,6300.0
2005-08-02 13:45:00,67.32,67.33,67.29,67.33,12900.0,23.641,23.6445,23.6304,23.6445,12900.0
2005-08-02 13:50:00,67.33,67.33,67.25,67.27,10500.0,23.6445,23.6445,23.6164,23.6234,10500.0
2005-08-02 13:55:00,67.28,67.3,67.26,67.28,12300.0,23.6269,23.6339,23.6199,23.6269,12300.0
2005-08-02 14:00:00,67.26,67.31,67.26,67.31,25200.0,23.6199,23.6375,23.6199,23.6375,25200.0
2005-08-02 14:05:00,67.31,67.37,67.31,67.35,20000.0,23.6375,23.6585,23.6375,23.6515,20000.0
2005-08-02 14:10:00,67.35,67.39,67.35,67.39,27800.0,23.6515,23.6656,23.6515,23.6656,27800.0
2005-08-02 14:15:00,67.38,67.45,67.38,67.44,16700.0,23.662,23.6866,23.662,23.6831,16700.0
2005-08-02 14:20:00,67.45,67.47,67.43,67.43,31200.0,23.6866,23.6936,23.6796,23.6796,31200.0
2005-08-02 14:25:00,67.41,67.44,67.39,67.41,16000.0,23.6726,23.6831,23.6656,23.6726,16000.0
2005-08-02 14:30:00,67.4,67.42,67.39,67.4,12200.0,23.6691,23.6761,23.6656,23.6691,12200.0
2005-08-02 14:35:00,67.4,67.43,67.38,67.41,45100.0,23.6691,23.6796,23.662,23.6726,45100.0
2005-08-02 14:40:00,67.42,67.42,67.39,67.4,12500.0,23.6761,23.6761,23.6656,23.6691,12500.0
2005-08-02 14:45:00,67.4,67.48,67.4,67.45,39000.0,23.6691,23.6972,23.6691,23.6866,39000.0
2005-08-02 14:50:00,67.45,67.49,67.45,67.48,21600.0,23.6866,23.7007,23.6866,23.6972,21600.0
2005-08-02 14:55:00,67.49,67.49,67.44,67.45,12800.0,23.7007,23.7007,23.6831,23.6866,12800.0
2005-08-02 15:00:00,67.46,67.49,67.46,67.46,17300.0,23.6901,23.7007,23.6901,23.6901,17300.0
2005-08-02 15:05:00,67.43,67.49,67.43,67.47,17000.0,23.6796,23.7007,23.6796,23.6936,17000.0
2005-08-02 15:10:00,67.47,67.49,67.46,67.49,9600.0,23.6936,23.7007,23.6901,23.7007,9600.0
2005-08-02 15:15:00,67.49,67.51,67.47,67.51,50700.0,23.7007,23.7077,23.6936,23.7077,50700.0
2005-08-02 15:20:00,67.5,67.5,67.43,67.44,32400.0,23.7042,23.7042,23.6796,23.6831,32400.0
2005-08-02 15:25:00,67.44,67.45,67.4,67.42,53400.0,23.6831,23.6866,23.6691,23.6761,53400.0
2005-08-02 15:30:00,67.4,67.41,67.37,67.4,37900.0,23.6691,23.6726,23.6585,23.6691,37900.0
2005-08-02 15:35:00,67.4,67.41,67.38,67.39,30000.0,23.6691,23.6726,23.662,23.6656,30000.0
2005-08-02 15:40:00,67.4,67.4,67.3,67.36,233700.0,23.6691,23.6691,23.6339,23.655,233700.0
2005-08-02 15:45:00,67.36,67.4,67.35,67.4,43100.0,23.655,23.6691,23.6515,23.6691,43100.0
2005-08-02 15:50:00,67.4,67.48,67.39,67.45,44800.0,23.6691,23.6972,23.6656,23.6866,44800.0
2005-08-02 15:55:00,67.46,67.51,67.45,67.5,73800.0,23.6901,23.7077,23.6866,23.7042,73800.0
2005-08-03 09:30:00,68.51,68.52,68.39,68.42,204300.0,24.0589,24.0624,24.0167,24.0273,204300.0
2005-08-03 09:35:00,68.43,68.44,68.36,68.38,113300.0,24.0308,24.0343,24.0062,24.0132,113300.0
2005-08-03 09:40:00,68.38,68.43,68.35,68.42,77800.0,24.0132,24.0308,24.0027,24.0273,77800.0
2005-08-03 09:45:00,68.41,68.43,68.33,68.37,147700.0,24.0238,24.0308,23.9957,24.0097,147700.0
2005-08-03 09:50:00,68.37,68.45,68.35,68.43,70400.0,24.0097,24.0378,24.0027,24.0308,70400.0
2005-08-03 09:55:00,68.44,68.49,68.42,68.45,93800.0,24.0343,24.0518,24.0273,24.0378,93800.0
2005-08-03 10:00:00,68.47,68.49,68.4,68.42,65900.0,24.0448,24.0518,24.0202,24.0273,65900.0
2005-08-03 10:05:00,68.41,68.42,68.35,68.42,38700.0,24.0238,24.0273,24.0027,24.0273,38700.0
2005-08-03 10:10:00,68.43,68.46,68.4,68.45,43300.0,24.0308,24.0413,24.0202,24.0378,43300.0
2005-08-03 10:15:00,68.43,68.48,68.43,68.45,42800.0,24.0308,24.0483,24.0308,24.0378,42800.0
2005-08-03 10:20:00,68.44,68.49,68.44,68.47,107900.0,24.0343,24.0518,24.0343,24.0448,107900.0
2005-08-03 10:25:00,68.47,68.62,68.47,68.59,114600.0,24.0448,24.0975,24.0448,24.087,114600.0
2005-08-03 10:30:00,68.59,68.64,68.56,68.57,175800.0,24.087,24.1045,24.0764,24.0799,175800.0
2005-08-03 10:35:00,68.57,68.7,68.56,68.69,104100.0,24.0799,24.1256,24.0764,24.1221,104100.0
2005-08-03 10:40:00,68.7,68.7,68.57,68.57,112100.0,24.1256,24.1256,24.0799,24.0799,112100.0
2005-08-03 10:45:00,68.57,68.57,68.46,68.5,102800.0,24.0799,24.0799,24.0413,24.0554,102800.0
2005-08-03 10:50:00,68.5,68.58,68.49,68.56,100000.0,24.0554,24.0835,24.0518,24.0764,100000.0
2005-08-03 10:55:00,68.56,68.65,68.56,68.65,110100.0,24.0764,24.108,24.0764,24.108,110100.0
2005-08-03 11:00:00,68.66,68.68,68.64,68.65,47600.0,24.1115,24.1186,24.1045,24.108,47600.0
2005-08-03 11:05:00,68.65,68.7,68.64,68.7,66000.0,24.108,24.1256,24.1045,24.1256,66000.0
2005-08-03 11:10:00,68.7,68.74,68.69,68.7,51600.0,24.1256,24.1396,24.1221,24.1256,51600.0
2005-08-03 11:15:00,68.7,68.78,68.7,68.77,61300.0,24.1256,24.1537,24.1256,24.1502,61300.0
2005-08-03 11:20:00,68.75,68.75,68.7,68.7,23200.0,24.1432,24.1432,24.1256,24.1256,23200.0
2005-08-03 11:25:00,68.7,68.71,68.62,68.62,66900.0,24.1256,24.1291,24.0975,24.0975,66900.0
2005-08-03 11:30:00,68.61,68.62,68.52,68.57,38500.0,24.094,24.0975,24.0624,24.0799,38500.0
2005-08-03 11:35:00,68.57,68.58,68.54,68.55,326400.0,24.0799,24.0835,24.0694,24.0729,326400.0
2005-08-03 11:40:00,68.55,68.55,68.45,68.5,764300.0,24.0729,24.0729,24.0378,24.0554,764300.0
2005-08-03 11:45:00,68.5,68.51,68.46,68.46,107700.0,24.0554,24.0589,24.0413,24.0413,107700.0
2005-08-03 11:50:00,68.45,68.48,68.44,68.47,71400.0,24.0378,24.0483,24.0343,24.0448,71400.0
2005-08-03 11:55:00,68.47,68.49,68.46,68.49,61100.0,24.0448,24.0518,24.0413,24.0518,61100.0
2005-08-03 12:00:00,68.5,68.52,68.48,68.51,13000.0,24.0554,24.0624,24.0483,24.0589,13000.0
2005-08-03 12:05:00,68.5,68.54,68.5,68.54,22300.0,24.0554,24.0694,24.0554,24.0694,22300.0
2005-08-03 12:10:00,68.56,68.6,68.54,68.58,16700.0,24.0764,24.0905,24.0694,24.0835,16700.0
2005-08-03 12:15:00,68.57,68.58,68.55,68.55,12300.0,24.0799,24.0835,24.0729,24.0729,12300.0
2005-08-03 12:20:00,68.55,68.55,68.51,68.52,16800.0,24.0729,24.0729,24.0589,24.0624,16800.0
2005-08-03 12:25:00,68.52,68.54,68.51,68.52,20600.0,24.0624,24.0694,24.0589,24.0624,20600.0
2005-08-03 12:30:00,68.54,68.54,68.51,68.51,23900.0,24.0694,24.0694,24.0589,24.0589,23900.0
2005-08-03 12:35:00,68.51,68.51,68.47,68.47,16800.0,24.0589,24.0589,24.0448,24.0448,16800.0
2005-08-03 12:40:00,68.47,68.48,68.41,68.41,15400.0,24.0448,24.0483,24.0238,24.0238,15400.0
2005-08-03 12:45:00,68.4,68.4,68.38,68.38,31500.0,24.0202,24.0202,24.0132,24.0132,31500.0
2005-08-03 12:50:00,68.38,68.39,68.36,68.37,47200.0,24.0132,24.0167,24.0062,24.0097,47200.0
2005-08-03 12:55:00,68.37,68.38,68.35,68.36,27800.0,24.0097,24.0132,24.0027,24.0062,27800.0
2005-08-03 13:00:00,68.36,68.4,68.35,68.35,23200.0,24.0062,24.0202,24.0027,24.0027,23200.0
2005-08-03 13:05:00,68.35,68.36,68.27,68.27,58600.0,24.0027,24.0062,23.9746,23.9746,58600.0
2005-08-03 13:10:00,68.26,68.28,68.25,68.27,33700.0,23.9711,23.9781,23.9676,23.9746,33700.0
2005-08-03 13:15:00,68.25,68.26,68.21,68.22,48100.0,23.9676,23.9711,23.9535,23.957,48100.0
2005-08-03 13:20:00,68.22,68.25,68.2,68.25,34300.0,23.957,23.9676,23.95,23.9676,34300.0
2005-08-03 13:25:00,68.25,68.27,68.25,68.25,29900.0,23.9676,23.9746,23.9676,23.9676,29900.0
2005-08-03 13:30:00,68.26,68.28,68.26,68.27,40800.0,23.9711,23.9781,23.9711,23.9746,40800.0
2005-08-03 13:35:00,68.28,68.33,68.28,68.31,17500.0,23.9781,23.9957,23.9781,23.9886,17500.0
2005-08-03 13:40:00,68.31,68.32,68.3,68.3,12300.0,23.9886,23.9921,23.9851,23.9851,12300.0
2005-08-03 13:45:00,68.3,68.3,68.26,68.27,19500.0,23.9851,23.9851,23.9711,23.9746,19500.0
2005-08-03 13:50:00,68.27,68.37,68.27,68.35,25900.0,23.9746,24.0097,23.9746,24.0027,25900.0
2005-08-03 13:55:00,68.35,68.36,68.34,68.36,15200.0,24.0027,24.0062,23.9992,24.0062,15200.0
2005-08-03 14:00:00,68.36,68.36,68.35,68.35,11700.0,24.0062,24.0062,24.0027,24.0027,11700.0
2005-08-03 14:05:00,68.36,68.36,68.33,68.35,15100.0,24.0062,24.0062,23.9957,24.0027,15100.0
2005-08-03 14:10:00,68.35,68.35,68.31,68.32,23900.0,24.0027,24.0027,23.9886,23.9921,23900.0
2005-08-03 14:15:00,68.32,68.32,68.22,68.22,18600.0,23.9921,23.9921,23.957,23.957,18600.0
2005-08-03 14:20:00,68.21,68.25,68.19,68.19,104700.0,23.9535,23.9676,23.9465,23.9465,104700.0
2005-08-03 14:25:00,68.2,68.21,68.16,68.16,31200.0,23.95,23.9535,23.936,23.936,31200.0
2005-08-03 14:30:00,68.17,68.17,68.15,68.16,75800.0,23.9395,23.9395,23.9324,23.936,75800.0
2005-08-03 14:35:00,68.16,68.19,68.16,68.18,19300.0,23.936,23.9465,23.936,23.943,19300.0
2005-08-03 14:40:00,68.18,68.18,68.1,68.1,51700.0,23.943,23.943,23.9149,23.9149,51700.0
2005-08-03 14:45:00,68.1,68.12,68.1,68.12,24000.0,23.9149,23.9219,23.9149,23.9219,24000.0
2005-08-03 14:50:00,68.12,68.13,68.1,68.12,11500.0,23.9219,23.9254,23.9149,23.9219,11500.0
2005-08-03 14:55:00,68.11,68.12,68.1,68.12,28100.0,23.9184,23.9219,23.9149,23.9219,28100.0
2005-08-03 15:00:00,68.12,68.13,68.11,68.11,31000.0,23.9219,23.9254,23.9184,23.9184,31000.0
2005-08-03 15:05:00,68.11,68.14,68.1,68.13,31500.0,23.9184,23.9289,23.9149,23.9254,31500.0
2005-08-03 15:10:00,68.12,68.14,68.11,68.14,16900.0,23.9219,23.9289,23.9184,23.9289,16900.0
2005-08-03 15:15:00,68.14,68.18,68.14,68.17,31400.0,23.9289,23.943,23.9289,23.9395,31400.0
2005-08-03 15:20:00,68.18,68.22,68.17,68.2,43000.0,23.943,23.957,23.9395,23.95,43000.0
2005-08-03 15:25:00,68.2,68.25,68.2,68.25,50500.0,23.95,23.9676,23.95,23.9676,50500.0
2005-08-03 15:30:00,68.24,68.27,68.23,68.27,12800.0,23.9641,23.9746,23.9605,23.9746,12800.0
2005-08-03 15:35:00,68.27,68.27,68.23,68.24,32400.0,23.9746,23.9746,23.9605,23.9641,32400.0
2005-08-03 15:40:00,68.24,68.32,68.24,68.32,30000.0,23.9641,23.9921,23.9641,23.9921,30000.0
2005-08-03 15:45:00,68.31,68.37,68.29,68.3,50500.0,23.9886,24.0097,23.9816,23.9851,50500.0
2005-08-03 15:50:00,68.3,68.3,68.22,68.23,41100.0,23.9851,23.9851,23.957,23.9605,41100.0
2005-08-03 15:55:00,68.22,68.25,68.2,68.23,77400.0,23.957,23.9676,23.95,23.9605,77400.0
2005-08-04 09:30:00,68.07,68.07,68.02,68.03,40700.0,23.9044,23.9044,23.8868,23.8903,40700.0
2005-08-04 09:35:00,68.02,68.03,67.97,68.02,72300.0,23.8868,23.8903,23.8692,23.8868,72300.0
2005-08-04 09:40:00,68.0,68.03,67.99,68.0,51900.0,23.8798,23.8903,23.8763,23.8798,51900.0
2005-08-04 09:45:00,68.01,68.01,67.94,67.95,36700.0,23.8833,23.8833,23.8587,23.8622,36700.0
2005-08-04 09:50:00,67.95,67.96,67.9,67.96,44900.0,23.8622,23.8657,23.8447,23.8657,44900.0
2005-08-04 09:55:00,67.95,67.97,67.9,67.94,78600.0,23.8622,23.8692,23.8447,23.8587,78600.0
2005-08-04 10:00:00,67.94,68.03,67.93,68.02,66200.0,23.8587,23.8903,23.8552,23.8868,66200.0
2005-08-04 10:05:00,68.02,68.12,68.02,68.07,123700.0,23.8868,23.9219,23.8868,23.9044,123700.0
2005-08-04 10:10:00,68.09,68.15,68.07,68.07,80100.0,23.9114,23.9324,23.9044,23.9044,80100.0
2005-08-04 10:15:00,68.07,68.07,68.03,68.07,64900.0,23.9044,23.9044,23.8903,23.9044,64900.0
2005-08-04 10:20:00,68.07,68.07,68.04,68.06,57400.0,23.9044,23.9044,23.8938,23.9008,57400.0
2005-08-04 10:25:00,68.05,68.11,68.04,68.1,77300.0,23.8973,23.9184,23.8938,23.9149,77300.0
2005-08-04 10:30:00,68.11,68.17,68.08,68.1,103900.0,23.9184,23.9395,23.9079,23.9149,103900.0
2005-08-04 10:35:00,68.13,68.21,68.12,68.19,47200.0,23.9254,23.9535,23.9219,23.9465,47200.0
2005-08-04 10:40:00,68.19,68.19,68.1,68.1,50800.0,23.9465,23.9465,23.9149,23.9149,50800.0
2005-08-04 10:45:00,68.1,68.13,68.08,68.13,22500.0,23.9149,23.9254,23.9079,23.9254,22500.0
2005-08-04 10:50:00,68.13,68.24,68.13,68.2,44700.0,23.9254,23.9641,23.9254,23.95,44700.0
2005-08-04 10:55:00,68.2,68.22,68.13,68.17,28600.0,23.95,23.957,23.9254,23.9395,28600.0
2005-08-04 11:00:00,68.17,68.33,68.17,68.32,74900.0,23.9395,23.9957,23.9395,23.9921,74900.0
2005-08-04 11:05:00,68.33,68.47,68.33,68.47,55100.0,23.9957,24.0448,23.9957,24.0448,55100.0
2005-08-04 11:10:00,68.47,68.53,68.47,68.5,67800.0,24.0448,24.0659,24.0448,24.0554,67800.0
2005-08-04 11:15:00,68.5,68.52,68.49,68.5,33400.0,24.0554,24.0624,24.0518,24.0554,33400.0
2005-08-04 11:20:00,68.5,68.63,68.5,68.62,27100.0,24.0554,24.101,24.0554,24.0975,27100.0
2005-08-04 11:25:00,68.6,68.67,68.59,68.63,40100.0,24.0905,24.1151,24.087,24.101,40100.0
2005-08-04 11:30:00,68.62,68.62,68.47,68.48,12100.0,24.0975,24.0975,24.0448,24.0483,12100.0
2005-08-04 11:35:00,68.5,68.57,68.5,68.57,433100.0,24.0554,24.0799,24.0554,24.0799,433100.0
2005-08-04 11:40:00,68.57,68.6,68.56,68.56,366900.0,24.0799,24.0905,24.0764,24.0764,366900.0
2005-08-04 11:45:00,68.56,68.57,68.49,68.49,12700.0,24.0764,24.0799,24.0518,24.0518,12700.0
2005-08-04 11:50:00,68.49,68.5,68.44,68.5,19000.0,24.0518,24.0554,24.0343,24.0554,19000.0
2005-08-04 11:55:00,68.49,68.52,68.45,68.45,18600.0,24.0518,24.0624,24.0378,24.0378,18600.0
2005-08-04 12:00:00,68.44,68.48,68.41,68.42,20800.0,24.0343,24.0483,24.0238,24.0273,20800.0
2005-08-04 12:05:00,68.43,68.43,68.33,68.34,23700.0,24.0308,24.0308,23.9957,23.9992,23700.0
2005-08-04 12:10:00,68.36,68.4,68.36,68.36,33200.0,24.0062,24.0202,24.0062,24.0062,33200.0
2005-08-04 12:15:00,68.36,68.38,68.36,68.37,14400.0,24.0062,24.0132,24.0062,24.0097,14400.0
2005-08-04 12:20:00,68.35,68.35,68.28,68.29,31700.0,24.0027,24.0027,23.9781,23.9816,31700.0
2005-08-04 12:25:00,68.29,68.36,68.28,68.31,10700.0,23.9816,24.0062,23.9781,23.9886,10700.0
2005-08-04 12:30:00,68.31,68.32,68.27,68.27,14100.0,23.9886,23.9921,23.9746,23.9746,14100.0
2005-08-04 12:35:00,68.27,68.28,68.25,68.27,4500.0,23.9746,23.9781,23.9676,23.9746,4500.0
2005-08-04 12:40:00,68.27,68.28,68.25,68.25,14200.0,23.9746,23.9781,23.9676,23.9676,14200.0
2005-08-04 12:45:00,68.25,68.26,68.24,68.25,11600.0,23.9676,23.9711,23.9641,23.9676,11600.0
2005-08-04 12:50:00,68.26,68.26,68.2,68.2,17100.0,23.9711,23.9711,23.95,23.95,17100.0
2005-08-04 12:55:00,68.2,68.27,68.19,68.24,20200.0,23.95,23.9746,23.9465,23.9641,20200.0
2005-08-04 13:00:00,68.24,68.3,68.24,68.3,9200.0,23.9641,23.9851,23.9641,23.9851,9200.0
2005-08-04 13:05:00,68.3,68.3,68.24,68.25,22200.0,23.9851,23.9851,23.9641,23.9676,22200.0
2005-08-04 13:10:00,68.25,68.28,68.24,68.25,15700.0,23.9676,23.9781,23.9641,23.9676,15700.0
2005-08-04 13:15:00,68.25,68.25,68.2,68.2,6200.0,23.9676,23.9676,23.95,23.95,6200.0
2005-08-04 13:20:00,68.21,68.24,68.19,68.2,14300.0,23.9535,23.9641,23.9465,23.95,14300.0
2005-08-04 13:25:00,68.2,68.22,68.18,68.2,13800.0,23.95,23.957,23.943,23.95,13800.0
2005-08-04 13:30:00,68.22,68.23,68.19,68.19,8700.0,23.957,23.9605,23.9465,23.9465,8700.0
2005-08-04 13:35:00,68.2,68.2,68.17,68.18,12300.0,23.95,23.95,23.9395,23.943,12300.0
2005-08-04 13:40:00,68.16,68.17,68.15,68.16,21300.0,23.936,23.9395,23.9324,23.936,21300.0
2005-08-04 13:45:00,68.16,68.17,68.12,68.14,23000.0,23.936,23.9395,23.9219,23.9289,23000.0
2005-08-04 13:50:00,68.12,68.13,68.1,68.1,8100.0,23.9219,23.9254,23.9149,23.9149,8100.0
2005-08-04 13:55:00,68.11,68.15,68.1,68.15,15200.0,23.9184,23.9324,23.9149,23.9324,15200.0
2005-08-04 14:00:00,68.15,68.19,68.14,68.18,14400.0,23.9324,23.9465,23.9289,23.943,14400.0
2005-08-04 14:05:00,68.18,68.19,68.17,68.17,15300.0,23.943,23.9465,23.9395,23.9395,15300.0
2005-08-04 14:10:00,68.17,68.17,68.1,68.14,7100.0,23.9395,23.9395,23.9149,23.9289,7100.0
2005-08-04 14:15:00,68.13,68.14,68.09,68.14,11200.0,23.9254,23.9289,23.9114,23.9289,11200.0
2005-08-04 14:20:00,68.15,68.17,68.13,68.15,14300.0,23.9324,23.9395,23.9254,23.9324,14300.0
2005-08-04 14:25:00,68.15,68.26,68.15,68.25,18500.0,23.9324,23.9711,23.9324,23.9676,18500.0
2005-08-04 14:30:00,68.26,68.26,68.22,68.23,12000.0,23.9711,23.9711,23.957,23.9605,12000.0
2005-08-04 14:35:00,68.22,68.3,68.22,68.28,27000.0,23.957,23.9851,23.957,23.9781,27000.0
2005-08-04 14:40:00,68.28,68.32,68.27,68.3,19100.0,23.9781,23.9921,23.9746,23.9851,19100.0
2005-08-04 14:45:00,68.3,68.31,68.26,68.31,13700.0,23.9851,23.9886,23.9711,23.9886,13700.0
2005-08-04 14:50:00,68.28,68.29,68.18,68.19,30800.0,23.9781,23.9816,23.943,23.9465,30800.0
2005-08-04 14:55:00,68.19,68.27,68.19,68.23,16300.0,23.9465,23.9746,23.9465,23.9605,16300.0
2005-08-04 15:00:00,68.22,68.22,68.16,68.19,32900.0,23.957,23.957,23.936,23.9465,32900.0
2005-08-04 15:05:00,68.19,68.25,68.19,68.2,14500.0,23.9465,23.9676,23.9465,23.95,14500.0
2005-08-04 15:10:00,68.21,68.23,68.17,68.18,30000.0,23.9535,23.9605,23.9395,23.943,30000.0
2005-08-04 15:15:00,68.17,68.17,68.13,68.13,46800.0,23.9395,23.9395,23.9254,23.9254,46800.0
2005-08-04 15:20:00,68.13,68.16,68.13,68.13,36400.0,23.9254,23.936,23.9254,23.9254,36400.0
2005-08-04 15:25:00,68.16,68.24,68.15,68.18,18900.0,23.936,23.9641,23.9324,23.943,18900.0
2005-08-04 15:30:00,68.21,68.24,68.17,68.19,23300.0,23.9535,23.9641,23.9395,23.9465,23300.0
2005-08-04 15:35:00,68.17,68.18,68.15,68.15,31300.0,23.9395,23.943,23.9324,23.9324,31300.0
2005-08-04 15:40:00,68.15,68.15,68.1,68.1,36600.0,23.9324,23.9324,23.9149,23.9149,36600.0
2005-08-04 15:45:00,68.1,68.1,68.03,68.07,103900.0,23.9149,23.9149,23.8903,23.9044,103900.0
2005-08-04 15:50:00,68.08,68.1,68.04,68.04,48800.0,23.9079,23.9149,23.8938,23.8938,48800.0
2005-08-04 15:55:00,68.05,68.08,68.03,68.06,44000.0,23.8973,23.9079,23.8903,23.9008,44000.0
2005-08-05 09:30:00,68.27,68.29,68.27,68.29,10400.0,23.9746,23.9816,23.9746,23.9816,10400.0
2005-08-05 09:35:00,68.25,68.28,68.22,68.26,86600.0,23.9676,23.9781,23.957,23.9711,86600.0
2005-08-05 09:40:00,68.25,68.26,68.21,68.23,18500.0,23.9676,23.9711,23.9535,23.9605,18500.0
2005-08-05 09:45:00,68.23,68.23,68.18,68.19,27300.0,23.9605,23.9605,23.943,23.9465,27300.0
2005-08-05 09:50:00,68.19,68.2,68.06,68.12,49400.0,23.9465,23.95,23.9008,23.9219,49400.0
2005-08-05 09:55:00,68.13,68.17,68.08,68.13,62500.0,23.9254,23.9395,23.9079,23.9254,62500.0
2005-08-05 10:00:00,68.14,68.18,68.09,68.18,39100.0,23.9289,23.943,23.9114,23.943,39100.0
2005-08-05 10:05:00,68.17,68.2,68.07,68.11,97600.0,23.9395,23.95,23.9044,23.9184,97600.0
2005-08-05 10:10:00,68.08,68.2,68.08,68.19,32400.0,23.9079,23.95,23.9079,23.9465,32400.0
2005-08-05 10:15:00,68.19,68.2,68.15,68.16,17600.0,23.9465,23.95,23.9324,23.936,17600.0
2005-08-05 10:20:00,68.15,68.23,68.08,68.08,59600.0,23.9324,23.9605,23.9079,23.9079,59600.0
2005-08-05 10:25:00,68.08,68.12,68.08,68.11,80700.0,23.9079,23.9219,23.9079,23.9184,80700.0
2005-08-05 10:30:00,68.11,68.16,68.09,68.15,23400.0,23.9184,23.936,23.9114,23.9324,23400.0
2005-08-05 10:35:00,68.16,68.16,68.1,68.13,30000.0,23.936,23.936,23.9149,23.9254,30000.0
2005-08-05 10:40:00,68.12,68.13,68.06,68.07,16700.0,23.9219,23.9254,23.9008,23.9044,16700.0
2005-08-05 10:45:00,68.07,68.08,68.04,68.04,21100.0,23.9044,23.9079,23.8938,23.8938,21100.0
2005-08-05 10:50:00,68.04,68.05,68.0,68.02,23500.0,23.8938,23.8973,23.8798,23.8868,23500.0
2005-08-05 10:55:00,68.02,68.07,68.01,68.05,10800.0,23.8868,23.9044,23.8833,23.8973,10800.0
2005-08-05 11:00:00,68.06,68.06,67.95,67.98,22700.0,23.9008,23.9008,23.8622,23.8727,22700.0
2005-08-05 11:05:00,67.99,68.01,67.99,67.99,22800.0,23.8763,23.8833,23.8763,23.8763,22800.0
2005-08-05 11:10:00,67.99,68.0,67.86,67.87,20000.0,23.8763,23.8798,23.8306,23.8341,20000.0
2005-08-05 11:15:00,67.87,67.94,67.86,67.92,31800.0,23.8341,23.8587,23.8306,23.8517,31800.0
2005-08-05 11:20:00,67.92,67.92,67.88,67.89,43300.0,23.8517,23.8517,23.8376,23.8411,43300.0
2005-08-05 11:25:00,67.89,67.89,67.84,67.85,28200.0,23.8411,23.8411,23.8236,23.8271,28200.0
2005-08-05 11:30:00,67.83,67.83,67.72,67.76,74800.0,23.8201,23.8201,23.7814,23.7955,74800.0
2005-08-05 11:35:00,67.77,67.78,67.7,67.73,644900.0,23.799,23.8025,23.7744,23.785,644900.0
2005-08-05 11:40:00,67.73,67.73,67.67,67.69,166900.0,23.785,23.785,23.7639,23.7709,166900.0
2005-08-05 11:45:00,67.7,67.73,67.7,67.71,22000.0,23.7744,23.785,23.7744,23.7779,22000.0
2005-08-05 11:50:00,67.71,67.71,67.61,67.62,22300.0,23.7779,23.7779,23.7428,23.7463,22300.0
2005-08-05 11:55:00,67.61,67.63,67.6,67.62,8600.0,23.7428,23.7498,23.7393,23.7463,8600.0
2005-08-05 12:00:00,67.6,67.67,67.6,67.67,28600.0,23.7393,23.7639,23.7393,23.7639,28600.0
2005-08-05 12:05:00,67.67,67.71,67.66,67.71,7200.0,23.7639,23.7779,23.7604,23.7779,7200.0
2005-08-05 12:10:00,67.7,67.76,67.7,67.74,11100.0,23.7744,23.7955,23.7744,23.7885,11100.0
2005-08-05 12:15:00,67.72,67.72,67.65,67.69,14000.0,23.7814,23.7814,23.7569,23.7709,14000.0
2005-08-05 12:20:00,67.67,67.72,67.66,67.7,11200.0,23.7639,23.7814,23.7604,23.7744,11200.0
2005-08-05 12:25:00,67.69,67.8,67.69,67.77,11100.0,23.7709,23.8095,23.7709,23.799,11100.0
2005-08-05 12:30:00,67.76,67.8,67.75,67.76,6100.0,23.7955,23.8095,23.792,23.7955,6100.0
2005-08-05 12:35:00,67.74,67.76,67.73,67.75,3300.0,23.7885,23.7955,23.785,23.792,3300.0
2005-08-05 12:40:00,67.75,67.75,67.72,67.73,2700.0,23.792,23.792,23.7814,23.785,2700.0
2005-08-05 12:45:00,67.73,67.82,67.73,67.78,7400.0,23.785,23.8166,23.785,23.8025,7400.0
2005-08-05 12:50:00,67.76,67.8,67.74,67.74,4700.0,23.7955,23.8095,23.7885,23.7885,4700.0
2005-08-05 12:55:00,67.74,67.74,67.7,67.73,4800.0,23.7885,23.7885,23.7744,23.785,4800.0
2005-08-05 13:00:00,67.7,67.74,67.68,67.72,7200.0,23.7744,23.7885,23.7674,23.7814,7200.0
2005-08-05 13:05:00,67.73,67.79,67.73,67.78,9000.0,23.785,23.806,23.785,23.8025,9000.0
2005-08-05 13:10:00,67.77,67.83,67.77,67.79,19000.0,23.799,23.8201,23.799,23.806,19000.0
2005-08-05 13:15:00,67.8,67.85,67.78,67.81,12600.0,23.8095,23.8271,23.8025,23.813,12600.0
2005-08-05 13:20:00,67.82,67.82,67.81,67.82,8300.0,23.8166,23.8166,23.813,23.8166,8300.0
2005-08-05 13:25:00,67.82,67.86,67.82,67.84,7100.0,23.8166,23.8306,23.8166,23.8236,7100.0
2005-08-05 13:30:00,67.83,67.85,67.8,67.83,12500.0,23.8201,23.8271,23.8095,23.8201,12500.0
2005-08-05 13:35:00,67.84,67.94,67.83,67.94,5500.0,23.8236,23.8587,23.8201,23.8587,5500.0
2005-08-05 13:40:00,67.92,67.98,67.92,67.95,20900.0,23.8517,23.8727,23.8517,23.8622,20900.0
2005-08-05 13:45:00,67.97,67.97,67.87,67.87,11900.0,23.8692,23.8692,23.8341,23.8341,11900.0
2005-08-05 13:50:00,67.86,67.91,67.85,67.91,10800.0,23.8306,23.8482,23.8271,23.8482,10800.0
2005-08-05 13:55:00,67.91,67.95,67.91,67.91,2600.0,23.8482,23.8622,23.8482,23.8482,2600.0
2005-08-05 14:00:00,67.9,67.91,67.81,67.85,6300.0,23.8447,23.8482,23.813,23.8271,6300.0
2005-08-05 14:05:00,67.83,67.86,67.8,67.83,10500.0,23.8201,23.8306,23.8095,23.8201,10500.0
2005-08-05 14:10:00,67.83,67.83,67.75,67.76,12800.0,23.8201,23.8201,23.792,23.7955,12800.0
2005-08-05 14:15:00,67.75,67.84,67.75,67.81,4900.0,23.792,23.8236,23.792,23.813,4900.0
2005-08-05 14:20:00,67.81,67.86,67.81,67.83,22600.0,23.813,23.8306,23.813,23.8201,22600.0
2005-08-05 14:25:00,67.85,67.89,67.83,67.84,22900.0,23.8271,23.8411,23.8201,23.8236,22900.0
2005-08-05 14:30:00,67.81,67.87,67.81,67.87,6200.0,23.813,23.8341,23.813,23.8341,6200.0
2005-08-05 14:35:00,67.88,67.96,67.88,67.96,14700.0,23.8376,23.8657,23.8376,23.8657,14700.0
2005-08-05 14:40:00,67.96,67.97,67.86,67.9,20100.0,23.8657,23.8692,23.8306,23.8447,20100.0
2005-08-05 14:45:00,67.89,67.92,67.87,67.9,8700.0,23.8411,23.8517,23.8341,23.8447,8700.0
2005-08-05 14:50:00,67.89,67.9,67.86,67.87,9800.0,23.8411,23.8447,23.8306,23.8341,9800.0
2005-08-05 14:55:00,67.87,67.87,67.83,67.83,8800.0,23.8341,23.8341,23.8201,23.8201,8800.0
2005-08-05 15:00:00,67.86,67.87,67.8,67.82,19400.0,23.8306,23.8341,23.8095,23.8166,19400.0
2005-08-05 15:05:00,67.81,67.9,67.81,67.9,13600.0,23.813,23.8447,23.813,23.8447,13600.0
2005-08-05 15:10:00,67.89,67.9,67.84,67.86,9600.0,23.8411,23.8447,23.8236,23.8306,9600.0
2005-08-05 15:15:00,67.86,67.89,67.86,67.89,12000.0,23.8306,23.8411,23.8306,23.8411,12000.0
2005-08-05 15:20:00,67.89,67.89,67.81,67.82,6500.0,23.8411,23.8411,23.813,23.8166,6500.0
2005-08-05 15:25:00,67.85,67.85,67.8,67.85,10700.0,23.8271,23.8271,23.8095,23.8271,10700.0
2005-08-05 15:30:00,67.82,67.9,67.82,67.9,18700.0,23.8166,23.8447,23.8166,23.8447,18700.0
2005-08-05 15:35:00,67.91,67.95,67.9,67.95,24500.0,23.8482,23.8622,23.8447,23.8622,24500.0
2005-08-05 15:40:00,67.95,67.98,67.95,67.98,23200.0,23.8622,23.8727,23.8622,23.8727,23200.0
2005-08-05 15:45:00,67.98,68.0,67.93,67.93,24400.0,23.8727,23.8798,23.8552,23.8552,24400.0
2005-08-05 15:50:00,67.94,67.94,67.85,67.85,31900.0,23.8587,23.8587,23.8271,23.8271,31900.0
2005-08-05 15:55:00,67.84,67.9,67.84,67.9,41900.0,23.8236,23.8447,23.8236,23.8447,41900.0
2005-08-08 09:30:00,69.05,69.22,69.05,69.2,137900.0,24.2485,24.3082,24.2485,24.3012,137900.0
2005-08-08 09:35:00,69.2,69.22,69.18,69.2,21900.0,24.3012,24.3082,24.2942,24.3012,21900.0
2005-08-08 09:40:00,69.2,69.2,69.12,69.12,95200.0,24.3012,24.3012,24.2731,24.2731,95200.0
2005-08-08 09:45:00,69.1,69.16,69.1,69.15,85600.0,24.2661,24.2871,24.2661,24.2836,85600.0
2005-08-08 09:50:00,69.16,69.19,69.16,69.19,34700.0,24.2871,24.2977,24.2871,24.2977,34700.0
2005-08-08 09:55:00,69.19,69.28,69.16,69.28,95900.0,24.2977,24.3293,24.2871,24.3293,95900.0
2005-08-08 10:00:00,69.28,69.4,69.28,69.4,44500.0,24.3293,24.3714,24.3293,24.3714,44500.0
2005-08-08 10:05:00,69.39,69.39,69.33,69.34,28600.0,24.3679,24.3679,24.3468,24.3503,28600.0
2005-08-08 10:10:00,69.34,69.39,69.32,69.39,37500.0,24.3503,24.3679,24.3433,24.3679,37500.0
2005-08-08 10:15:00,69.39,69.39,69.34,69.35,23500.0,24.3679,24.3679,24.3503,24.3539,23500.0
2005-08-08 10:20:00,69.35,69.39,69.34,69.39,34800.0,24.3539,24.3679,24.3503,24.3679,34800.0
2005-08-08 10:25:00,69.39,69.44,69.38,69.44,42000.0,24.3679,24.3855,24.3644,24.3855,42000.0
2005-08-08 10:30:00,69.44,69.45,69.41,69.44,40900.0,24.3855,24.389,24.3749,24.3855,40900.0
2005-08-08 10:35:00,69.45,69.45,69.34,69.38,40200.0,24.389,24.389,24.3503,24.3644,40200.0
2005-08-08 10:40:00,69.38,69.39,69.35,69.35,18700.0,24.3644,24.3679,24.3539,24.3539,18700.0
2005-08-08 10:45:00,69.35,69.38,69.3,69.38,35500.0,24.3539,24.3644,24.3363,24.3644,35500.0
2005-08-08 10:50:00,69.37,69.41,69.34,69.36,59700.0,24.3609,24.3749,24.3503,24.3574,59700.0
2005-08-08 10:55:00,69.35,69.38,69.33,69.36,23700.0,24.3539,24.3644,24.3468,24.3574,23700.0
2005-08-08 11:00:00,69.37,69.39,69.28,69.29,22900.0,24.3609,24.3679,24.3293,24.3328,22900.0
2005-08-08 11:05:00,69.31,69.38,69.31,69.37,59700.0,24.3398,24.3644,24.3398,24.3609,59700.0
2005-08-08 11:10:00,69.37,69.4,68.75,69.38,71500.0,24.3609,24.3714,24.1432,24.3644,71500.0
2005-08-08 11:15:00,69.38,69.39,69.36,69.39,34300.0,24.3644,24.3679,24.3574,24.3679,34300.0
2005-08-08 11:20:00,69.4,69.44,69.38,69.44,15900.0,24.3714,24.3855,24.3644,24.3855,15900.0
2005-08-08 11:25:00,69.44,69.44,69.39,69.43,42900.0,24.3855,24.3855,24.3679,24.3819,42900.0
2005-08-08 11:30:00,69.42,69.47,69.37,69.4,54800.0,24.3784,24.396,24.3609,24.3714,54800.0
2005-08-08 11:35:00,69.41,69.52,69.41,69.52,570100.0,24.3749,24.4136,24.3749,24.4136,570100.0
2005-08-08 11:40:00,69.52,69.54,69.5,69.5,139300.0,24.4136,24.4206,24.4065,24.4065,139300.0
2005-08-08 11:45:00,69.5,69.52,69.49,69.5,10600.0,24.4065,24.4136,24.403,24.4065,10600.0
2005-08-08 11:50:00,69.5,69.5,69.43,69.45,26200.0,24.4065,24.4065,24.3819,24.389,26200.0
2005-08-08 11:55:00,69.48,69.48,69.45,69.46,12600.0,24.3995,24.3995,24.389,24.3925,12600.0
2005-08-08 12:00:00,69.44,69.46,69.43,69.44,7500.0,24.3855,24.3925,24.3819,24.3855,7500.0
2005-08-08 12:05:00,69.45,69.5,69.45,69.49,35400.0,24.389,24.4065,24.389,24.403,35400.0
2005-08-08 12:10:00,69.46,69.49,69.38,69.44,28800.0,24.3925,24.403,24.3644,24.3855,28800.0
2005-08-08 12:15:00,69.42,69.5,69.42,69.48,22000.0,24.3784,24.4065,24.3784,24.3995,22000.0
2005-08-08 12:20:00,69.5,69.6,69.5,69.6,25800.0,24.4065,24.4416,24.4065,24.4416,25800.0
2005-08-08 12:25:00,69.58,69.6,69.54,69.58,20900.0,24.4346,24.4416,24.4206,24.4346,20900.0
2005-08-08 12:30:00,69.58,69.62,69.54,69.62,23100.0,24.4346,24.4487,24.4206,24.4487,23100.0
2005-08-08 12:35:00,69.62,69.63,69.57,69.62,27400.0,24.4487,24.4522,24.4311,24.4487,27400.0
2005-08-08 12:40:00,69.62,69.7,69.62,69.65,56800.0,24.4487,24.4768,24.4487,24.4592,56800.0
2005-08-08 12:45:00,69.63,69.66,69.62,69.63,14100.0,24.4522,24.4627,24.4487,24.4522,14100.0
2005-08-08 12:50:00,69.64,69.64,69.55,69.59,51000.0,24.4557,24.4557,24.4241,24.4381,51000.0
2005-08-08 12:55:00,69.59,69.63,69.59,69.61,23100.0,24.4381,24.4522,24.4381,24.4452,23100.0
2005-08-08 13:00:00,69.61,69.61,69.6,69.61,7800.0,24.4452,24.4452,24.4416,24.4452,7800.0
2005-08-08 13:05:00,69.6,69.61,69.51,69.51,8100.0,24.4416,24.4452,24.41,24.41,8100.0
2005-08-08 13:10:00,69.5,69.6,69.48,69.53,48700.0,24.4065,24.4416,24.3995,24.4171,48700.0
2005-08-08 13:15:00,69.5,69.59,69.46,69.57,42600.0,24.4065,24.4381,24.3925,24.4311,42600.0
2005-08-08 13:20:00,69.57,69.62,69.55,69.58,17000.0,24.4311,24.4487,24.4241,24.4346,17000.0
2005-08-08 13:25:00,69.58,69.58,69.55,69.58,10700.0,24.4346,24.4346,24.4241,24.4346,10700.0
2005-08-08 13:30:00,69.57,69.57,69.52,69.52,20600.0,24.4311,24.4311,24.4136,24.4136,20600.0
2005-08-08 13:35:00,69.52,69.54,69.49,69.5,20800.0,24.4136,24.4206,24.403,24.4065,20800.0
2005-08-08 13:40:00,69.53,69.55,69.52,69.54,8200.0,24.4171,24.4241,24.4136,24.4206,8200.0
2005-08-08 13:45:00,69.54,69.58,69.53,69.58,38300.0,24.4206,24.4346,24.4171,24.4346,38300.0
2005-08-08 13:50:00,69.56,69.6,69.5,69.5,22300.0,24.4276,24.4416,24.4065,24.4065,22300.0
2005-08-08 13:55:00,69.5,69.5,69.44,69.45,22900.0,24.4065,24.4065,24.3855,24.389,22900.0
2005-08-08 14:00:00,69.46,69.49,69.45,69.45,14400.0,24.3925,24.403,24.389,24.389,14400.0
2005-08-08 14:05:00,69.46,69.46,69.37,69.37,31600.0,24.3925,24.3925,24.3609,24.3609,31600.0
2005-08-08 14:10:00,69.38,69.38,69.28,69.28,30800.0,24.3644,24.3644,24.3293,24.3293,30800.0
2005-08-08 14:15:00,69.25,69.29,69.25,69.25,43500.0,24.3187,24.3328,24.3187,24.3187,43500.0
2005-08-08 14:20:00,69.25,69.26,69.19,69.26,64700.0,24.3187,24.3222,24.2977,24.3222,64700.0
2005-08-08 14:25:00,69.23,69.28,69.15,69.28,71300.0,24.3117,24.3293,24.2836,24.3293,71300.0
2005-08-08 14:30:00,69.28,69.29,69.23,69.27,45400.0,24.3293,24.3328,24.3117,24.3258,45400.0
2005-08-08 14:35:00,69.26,69.31,69.23,69.23,21600.0,24.3222,24.3398,24.3117,24.3117,21600.0
2005-08-08 14:40:00,69.23,69.27,69.23,69.27,37600.0,24.3117,24.3258,24.3117,24.3258,37600.0
2005-08-08 14:45:00,69.27,69.29,69.27,69.27,36900.0,24.3258,24.3328,24.3258,24.3258,36900.0
2005-08-08 14:50:00,69.27,69.29,69.25,69.27,32500.0,24.3258,24.3328,24.3187,24.3258,32500.0
2005-08-08 14:55:00,69.28,69.3,69.26,69.27,15500.0,24.3293,24.3363,24.3222,24.3258,15500.0
2005-08-08 15:00:00,69.27,69.29,69.25,69.25,40200.0,24.3258,24.3328,24.3187,24.3187,40200.0
2005-08-08 15:05:00,69.25,69.26,69.22,69.23,138700.0,24.3187,24.3222,24.3082,24.3117,138700.0
2005-08-08 15:10:00,69.23,69.28,69.22,69.26,24700.0,24.3117,24.3293,24.3082,24.3222,24700.0
2005-08-08 15:15:00,69.26,69.28,69.25,69.26,28300.0,24.3222,24.3293,24.3187,24.3222,28300.0
2005-08-08 15:20:00,69.26,69.27,69.25,69.25,23100.0,24.3222,24.3258,24.3187,24.3187,23100.0
2005-08-08 15:25:00,69.25,69.25,69.19,69.2,158200.0,24.3187,24.3187,24.2977,24.3012,158200.0
2005-08-08 15:30:00,69.2,69.22,69.19,69.19,55600.0,24.3012,24.3082,24.2977,24.2977,55600.0
2005-08-08 15:35:00,69.2,69.2,69.17,69.18,30800.0,24.3012,24.3012,24.2906,24.2942,30800.0
2005-08-08 15:40:00,69.18,69.19,69.16,69.18,63600.0,24.2942,24.2977,24.2871,24.2942,63600.0
2005-08-08 15:45:00,69.17,69.2,69.16,69.17,28100.0,24.2906,24.3012,24.2871,24.2906,28100.0
2005-08-08 15:50:00,69.17,69.2,69.16,69.16,32400.0,24.2906,24.3012,24.2871,24.2871,32400.0
2005-08-08 15:55:00,69.16,69.17,69.16,69.17,46100.0,24.2871,24.2906,24.2871,24.2906,46100.0
2005-08-09 09:30:00,70.65,70.78,70.65,70.68,505500.0,24.8104,24.856,24.8104,24.8209,505500.0
2005-08-09 09:35:00,70.68,70.68,70.56,70.58,190500.0,24.8209,24.8209,24.7788,24.7858,190500.0
2005-08-09 09:40:00,70.58,70.6,70.54,70.55,135000.0,24.7858,24.7928,24.7718,24.7753,135000.0
2005-08-09 09:45:00,70.55,70.55,70.47,70.52,196200.0,24.7753,24.7753,24.7472,24.7647,196200.0
2005-08-09 09:50:00,70.52,70.57,70.52,70.53,177700.0,24.7647,24.7823,24.7647,24.7682,177700.0
2005-08-09 09:55:00,70.52,70.68,70.52,70.66,129900.0,24.7647,24.8209,24.7647,24.8139,129900.0
2005-08-09 10:00:00,70.67,70.68,70.56,70.57,109900.0,24.8174,24.8209,24.7788,24.7823,109900.0
2005-08-09 10:05:00,70.55,70.57,70.52,70.53,73100.0,24.7753,24.7823,24.7647,24.7682,73100.0
2005-08-09 10:10:00,70.52,70.55,70.52,70.52,126400.0,24.7647,24.7753,24.7647,24.7647,126400.0
2005-08-09 10:15:00,70.52,70.55,70.43,70.48,68900.0,24.7647,24.7753,24.7331,24.7507,68900.0
2005-08-09 10:20:00,70.48,70.49,70.45,70.46,40200.0,24.7507,24.7542,24.7401,24.7437,40200.0
2005-08-09 10:25:00,70.46,70.46,70.42,70.45,87900.0,24.7437,24.7437,24.7296,24.7401,87900.0
2005-08-09 10:30:00,70.45,70.52,70.45,70.5,144400.0,24.7401,24.7647,24.7401,24.7577,144400.0
2005-08-09 10:35:00,70.51,70.53,70.45,70.45,46600.0,24.7612,24.7682,24.7401,24.7401,46600.0
2005-08-09 10:40:00,70.43,70.5,70.43,70.5,91500.0,24.7331,24.7577,24.7331,24.7577,91500.0
2005-08-09 10:45:00,70.49,70.52,70.48,70.49,117200.0,24.7542,24.7647,24.7507,24.7542,117200.0
2005-08-09 10:50:00,70.49,70.49,70.32,70.4,83800.0,24.7542,24.7542,24.6945,24.7226,83800.0
2005-08-09 10:55:00,70.4,70.41,70.35,70.37,66700.0,24.7226,24.7261,24.705,24.7121,66700.0
2005-08-09 11:00:00,70.38,70.4,70.34,70.35,106800.0,24.7156,24.7226,24.7015,24.705,106800.0
2005-08-09 11:05:00,70.35,70.36,70.31,70.35,63000.0,24.705,24.7085,24.691,24.705,63000.0
2005-08-09 11:10:00,70.35,70.36,70.33,70.36,93500.0,24.705,24.7085,24.698,24.7085,93500.0
2005-08-09 11:15:00,70.36,70.37,70.34,70.36,24800.0,24.7085,24.7121,24.7015,24.7085,24800.0
2005-08-09 11:20:00,70.35,70.38,70.33,70.37,45100.0,24.705,24.7156,24.698,24.7121,45100.0
2005-08-09 11:25:00,70.36,70.46,70.36,70.45,91900.0,24.7085,24.7437,24.7085,24.7401,91900.0
2005-08-09 11:30:00,70.43,70.46,70.38,70.46,35900.0,24.7331,24.7437,24.7156,24.7437,35900.0
2005-08-09 11:35:00,70.45,70.49,70.44,70.47,13400.0,24.7401,24.7542,24.7366,24.7472,13400.0
2005-08-09 11:40:00,70.48,70.49,70.46,70.49,8800.0,24.7507,24.7542,24.7437,24.7542,8800.0
2005-08-09 11:45:00,70.47,70.48,70.36,70.38,19500.0,24.7472,24.7507,24.7085,24.7156,19500.0
2005-08-09 11:50:00,70.4,70.42,70.36,70.37,17900.0,24.7226,24.7296,24.7085,24.7121,17900.0
2005-08-09 11:55:00,70.35,70.39,70.35,70.37,18000.0,24.705,24.7191,24.705,24.7121,18000.0
2005-08-09 12:00:00,70.38,70.39,70.35,70.38,15700.0,24.7156,24.7191,24.705,24.7156,15700.0
2005-08-09 12:05:00,70.38,70.39,70.34,70.37,27100.0,24.7156,24.7191,24.7015,24.7121,27100.0
2005-08-09 12:10:00,70.39,70.39,70.37,70.37,15400.0,24.7191,24.7191,24.7121,24.7121,15400.0
2005-08-09 12:15:00,70.38,70.38,70.34,70.34,10500.0,24.7156,24.7156,24.7015,24.7015,10500.0
2005-08-09 12:20:00,70.36,70.36,70.3,70.32,35900.0,24.7085,24.7085,24.6875,24.6945,35900.0
2005-08-09 12:25:00,70.3,70.32,70.3,70.3,15200.0,24.6875,24.6945,24.6875,24.6875,15200.0
2005-08-09 12:30:00,70.3,70.31,70.28,70.3,22200.0,24.6875,24.691,24.6804,24.6875,22200.0
2005-08-09 12:35:00,70.3,70.3,70.28,70.28,19000.0,24.6875,24.6875,24.6804,24.6804,19000.0
2005-08-09 12:40:00,70.29,70.29,70.26,70.27,27500.0,24.684,24.684,24.6734,24.6769,27500.0
2005-08-09 12:45:00,70.27,70.28,70.26,70.27,4200.0,24.6769,24.6804,24.6734,24.6769,4200.0
2005-08-09 12:50:00,70.28,70.28,70.25,70.25,23000.0,24.6804,24.6804,24.6699,24.6699,23000.0
2005-08-09 12:55:00,70.24,70.25,70.22,70.25,20800.0,24.6664,24.6699,24.6594,24.6699,20800.0
2005-08-09 13:00:00,70.25,70.31,70.23,70.27,77200.0,24.6699,24.691,24.6629,24.6769,77200.0
2005-08-09 13:05:00,70.26,70.29,70.26,70.26,14600.0,24.6734,24.684,24.6734,24.6734,14600.0
2005-08-09 13:10:00,70.27,70.29,70.25,70.28,28000.0,24.6769,24.684,24.6699,24.6804,28000.0
2005-08-09 13:15:00,70.28,70.3,70.26,70.26,19000.0,24.6804,24.6875,24.6734,24.6734,19000.0
2005-08-09 13:20:00,70.25,70.28,70.25,70.27,23400.0,24.6699,24.6804,24.6699,24.6769,23400.0
2005-08-09 13:25:00,70.28,70.28,70.26,70.27,12200.0,24.6804,24.6804,24.6734,24.6769,12200.0
2005-08-09 13:30:00,70.27,70.28,70.26,70.27,5300.0,24.6769,24.6804,24.6734,24.6769,5300.0
2005-08-09 13:35:00,70.27,70.27,70.25,70.27,3600.0,24.6769,24.6769,24.6699,24.6769,3600.0
2005-08-09 13:40:00,70.26,70.27,70.25,70.25,19100.0,24.6734,24.6769,24.6699,24.6699,19100.0
2005-08-09 13:45:00,70.26,70.26,70.25,70.26,24400.0,24.6734,24.6734,24.6699,24.6734,24400.0
2005-08-09 13:50:00,70.25,70.26,70.25,70.26,16000.0,24.6699,24.6734,24.6699,24.6734,16000.0
2005-08-09 13:55:00,70.25,70.26,70.25,70.25,11600.0,24.6699,24.6734,24.6699,24.6699,11600.0
2005-08-09 14:00:00,70.26,70.26,70.25,70.25,13400.0,24.6734,24.6734,24.6699,24.6699,13400.0
2005-08-09 14:05:00,70.25,70.26,70.24,70.25,11900.0,24.6699,24.6734,24.6664,24.6699,11900.0
2005-08-09 14:10:00,70.26,70.28,70.25,70.28,68200.0,24.6734,24.6804,24.6699,24.6804,68200.0
2005-08-09 14:15:00,70.28,70.28,70.25,70.27,35500.0,24.6804,24.6804,24.6699,24.6769,35500.0
2005-08-09 14:20:00,70.27,70.28,70.23,70.23,56100.0,24.6769,24.6804,24.6629,24.6629,56100.0
2005-08-09 14:25:00,70.23,70.25,70.22,70.24,167000.0,24.6629,24.6699,24.6594,24.6664,167000.0
2005-08-09 14:30:00,70.24,70.26,70.23,70.26,43200.0,24.6664,24.6734,24.6629,24.6734,43200.0
2005-08-09 14:35:00,70.26,70.29,70.25,70.28,41800.0,24.6734,24.684,24.6699,24.6804,41800.0
2005-08-09 14:40:00,70.28,70.28,70.21,70.25,40000.0,24.6804,24.6804,24.6559,24.6699,40000.0
2005-08-09 14:45:00,70.25,70.25,70.21,70.21,48900.0,24.6699,24.6699,24.6559,24.6559,48900.0
2005-08-09 14:50:00,70.22,70.22,70.21,70.22,79200.0,24.6594,24.6594,24.6559,24.6594,79200.0
2005-08-09 14:55:00,70.21,70.24,70.2,70.2,126200.0,24.6559,24.6664,24.6524,24.6524,126200.0
2005-08-09 15:00:00,70.22,70.23,70.19,70.22,67000.0,24.6594,24.6629,24.6488,24.6594,67000.0
2005-08-09 15:05:00,70.23,70.24,70.21,70.21,94800.0,24.6629,24.6664,24.6559,24.6559,94800.0
2005-08-09 15:10:00,70.2,70.21,70.16,70.17,34300.0,24.6524,24.6559,24.6383,24.6418,34300.0
2005-08-09 15:15:00,70.16,70.17,70.12,70.12,53800.0,24.6383,24.6418,24.6243,24.6243,53800.0
2005-08-09 15:20:00,70.12,70.13,70.1,70.1,51300.0,24.6243,24.6278,24.6172,24.6172,51300.0
2005-08-09 15:25:00,70.1,70.11,70.07,70.07,38200.0,24.6172,24.6207,24.6067,24.6067,38200.0
2005-08-09 15:30:00,70.07,70.08,70.05,70.05,27300.0,24.6067,24.6102,24.5997,24.5997,27300.0
2005-08-09 15:35:00,70.05,70.08,70.02,70.03,108100.0,24.5997,24.6102,24.5891,24.5927,108100.0
2005-08-09 15:40:00,70.03,70.03,69.95,70.0,163300.0,24.5927,24.5927,24.5646,24.5821,163300.0
2005-08-09 15:45:00,70.0,70.01,69.94,70.0,131700.0,24.5821,24.5856,24.561,24.5821,131700.0
2005-08-09 15:50:00,70.02,70.1,70.01,70.07,45100.0,24.5891,24.6172,24.5856,24.6067,45100.0
2005-08-09 15:55:00,70.07,70.18,70.06,70.18,93900.0,24.6067,24.6453,24.6032,24.6453,93900.0
2005-08-10 09:30:00,70.66,70.66,70.66,70.66,0.0,25.0022,25.0022,25.0022,25.0022,0.0
2005-08-10 09:35:00,70.62,70.67,70.61,70.63,318400.0,24.988,25.0057,24.9845,24.9915,318400.0
2005-08-10 09:40:00,70.63,70.64,70.52,70.53,46900.0,24.9915,24.9951,24.9526,24.9562,46900.0
2005-08-10 09:45:00,70.53,70.53,70.52,70.53,113800.0,24.9562,24.9562,24.9526,24.9562,113800.0
2005-08-10 09:50:00,70.53,70.53,70.37,70.45,100700.0,24.9562,24.9562,24.8995,24.9279,100700.0
2005-08-10 09:55:00,70.46,70.5,70.46,70.49,19300.0,24.9314,24.9455,24.9314,24.942,19300.0
2005-08-10 10:00:00,70.49,70.65,70.48,70.6,83400.0,24.942,24.9986,24.9385,24.9809,83400.0
2005-08-10 10:05:00,70.6,70.6,70.55,70.55,23900.0,24.9809,24.9809,24.9632,24.9632,23900.0
2005-08-10 10:10:00,70.55,70.58,70.53,70.53,91300.0,24.9632,24.9739,24.9562,24.9562,91300.0
2005-08-10 10:15:00,70.53,70.56,70.44,70.46,62200.0,24.9562,24.9668,24.9243,24.9314,62200.0
2005-08-10 10:20:00,70.46,70.47,70.41,70.46,43000.0,24.9314,24.9349,24.9137,24.9314,43000.0
2005-08-10 10:25:00,70.47,70.53,70.46,70.48,50400.0,24.9349,24.9562,24.9314,24.9385,50400.0
2005-08-10 10:30:00,70.48,70.5,70.22,70.23,149400.0,24.9385,24.9455,24.8465,24.85,149400.0
2005-08-10 10:35:00,70.24,70.27,70.21,70.24,227300.0,24.8535,24.8642,24.8429,24.8535,227300.0
2005-08-10 10:40:00,70.25,70.3,70.23,70.25,86100.0,24.8571,24.8748,24.85,24.8571,86100.0
2005-08-10 10:45:00,70.23,70.33,70.19,70.33,82500.0,24.85,24.8854,24.8359,24.8854,82500.0
2005-08-10 10:50:00,70.32,70.35,70.27,70.28,48300.0,24.8819,24.8925,24.8642,24.8677,48300.0
2005-08-10 10:55:00,70.28,70.36,70.25,70.36,42300.0,24.8677,24.896,24.8571,24.896,42300.0
2005-08-10 11:00:00,70.36,70.47,70.35,70.42,57800.0,24.896,24.9349,24.8925,24.9172,57800.0
2005-08-10 11:05:00,70.44,70.46,70.4,70.43,95700.0,24.9243,24.9314,24.9102,24.9208,95700.0
2005-08-10 11:10:00,70.44,70.48,70.44,70.48,33500.0,24.9243,24.9385,24.9243,24.9385,33500.0
2005-08-10 11:15:00,70.48,70.48,70.32,70.36,61800.0,24.9385,24.9385,24.8819,24.896,61800.0
2005-08-10 11:20:00,70.35,70.36,70.3,70.32,35000.0,24.8925,24.896,24.8748,24.8819,35000.0
2005-08-10 11:25:00,70.32,70.34,70.31,70.32,9000.0,24.8819,24.8889,24.8783,24.8819,9000.0
2005-08-10 11:30:00,70.32,70.34,70.31,70.32,25000.0,24.8819,24.8889,24.8783,24.8819,25000.0
2005-08-10 11:35:00,70.31,70.31,70.21,70.25,71000.0,24.8783,24.8783,24.8429,24.8571,71000.0
2005-08-10 11:40:00,70.26,70.28,70.23,70.25,32700.0,24.8606,24.8677,24.85,24.8571,32700.0
2005-08-10 11:45:00,70.25,70.25,70.2,70.21,19800.0,24.8571,24.8571,24.8394,24.8429,19800.0
2005-08-10 11:50:00,70.2,70.21,70.19,70.19,17100.0,24.8394,24.8429,24.8359,24.8359,17100.0
2005-08-10 11:55:00,70.2,70.2,70.08,70.08,30700.0,24.8394,24.8394,24.7969,24.7969,30700.0
2005-08-10 12:00:00,70.08,70.13,70.06,70.11,95200.0,24.7969,24.8146,24.7899,24.8075,95200.0
2005-08-10 12:05:00,70.11,70.14,70.1,70.12,17400.0,24.8075,24.8182,24.804,24.8111,17400.0
2005-08-10 12:10:00,70.13,70.25,70.12,70.25,148700.0,24.8146,24.8571,24.8111,24.8571,148700.0
2005-08-10 12:15:00,70.25,70.32,70.24,70.32,150200.0,24.8571,24.8819,24.8535,24.8819,150200.0
2005-08-10 12:20:00,70.31,70.35,70.3,70.3,38900.0,24.8783,24.8925,24.8748,24.8748,38900.0
2005-08-10 12:25:00,70.3,70.31,70.29,70.31,12900.0,24.8748,24.8783,24.8712,24.8783,12900.0
2005-08-10 12:30:00,70.3,70.43,70.3,70.4,103000.0,24.8748,24.9208,24.8748,24.9102,103000.0
2005-08-10 12:35:00,70.41,70.5,70.37,70.47,87400.0,24.9137,24.9455,24.8995,24.9349,87400.0
2005-08-10 12:40:00,70.48,70.5,70.45,70.46,24200.0,24.9385,24.9455,24.9279,24.9314,24200.0
2005-08-10 12:45:00,70.47,70.47,70.41,70.47,63100.0,24.9349,24.9349,24.9137,24.9349,63100.0
2005-08-10 12:50:00,70.48,70.49,70.47,70.48,14900.0,24.9385,24.942,24.9349,24.9385,14900.0
2005-08-10 12:55:00,70.48,70.5,70.48,70.5,31700.0,24.9385,24.9455,24.9385,24.9455,31700.0
2005-08-10 13:00:00,70.5,70.5,70.44,70.48,11500.0,24.9455,24.9455,24.9243,24.9385,11500.0
2005-08-10 13:05:00,70.49,70.52,70.49,70.5,27100.0,24.942,24.9526,24.942,24.9455,27100.0
2005-08-10 13:10:00,70.5,70.51,70.43,70.46,12400.0,24.9455,24.9491,24.9208,24.9314,12400.0
2005-08-10 13:15:00,70.45,70.47,70.4,70.43,17800.0,24.9279,24.9349,24.9102,24.9208,17800.0
2005-08-10 13:20:00,70.44,70.48,70.43,70.47,26900.0,24.9243,24.9385,24.9208,24.9349,26900.0
2005-08-10 13:25:00,70.49,70.52,70.42,70.52,35600.0,24.942,24.9526,24.9172,24.9526,35600.0
2005-08-10 13:30:00,70.52,70.57,70.5,70.54,24100.0,24.9526,24.9703,24.9455,24.9597,24100.0
2005-08-10 13:35:00,70.54,70.65,70.53,70.64,23400.0,24.9597,24.9986,24.9562,24.9951,23400.0
2005-08-10 13:40:00,70.64,70.7,70.63,70.7,40300.0,24.9951,25.0163,24.9915,25.0163,40300.0
2005-08-10 13:45:00,70.68,70.7,70.67,70.67,38700.0,25.0092,25.0163,25.0057,25.0057,38700.0
2005-08-10 13:50:00,70.66,70.68,70.58,70.6,30100.0,25.0022,25.0092,24.9739,24.9809,30100.0
2005-08-10 13:55:00,70.6,70.64,70.57,70.64,49900.0,24.9809,24.9951,24.9703,24.9951,49900.0
2005-08-10 14:00:00,70.62,70.64,70.61,70.64,27800.0,24.988,24.9951,24.9845,24.9951,27800.0
2005-08-10 14:05:00,70.63,70.64,70.58,70.63,28800.0,24.9915,24.9951,24.9739,24.9915,28800.0
2005-08-10 14:10:00,70.63,70.63,70.52,70.57,30700.0,24.9915,24.9915,24.9526,24.9703,30700.0
2005-08-10 14:15:00,70.6,70.65,70.6,70.64,33900.0,24.9809,24.9986,24.9809,24.9951,33900.0
2005-08-10 14:20:00,70.64,70.65,70.62,70.65,20600.0,24.9951,24.9986,24.988,24.9986,20600.0
2005-08-10 14:25:00,70.63,70.64,70.56,70.6,22600.0,24.9915,24.9951,24.9668,24.9809,22600.0
2005-08-10 14:30:00,70.6,70.6,70.54,70.56,17700.0,24.9809,24.9809,24.9597,24.9668,17700.0
2005-08-10 14:35:00,70.57,70.58,70.51,70.52,45500.0,24.9703,24.9739,24.9491,24.9526,45500.0
2005-08-10 14:40:00,70.52,70.6,70.52,70.6,43600.0,24.9526,24.9809,24.9526,24.9809,43600.0
2005-08-10 14:45:00,70.6,70.6,70.54,70.56,16300.0,24.9809,24.9809,24.9597,24.9668,16300.0
2005-08-10 14:50:00,70.56,70.56,70.5,70.51,33800.0,24.9668,24.9668,24.9455,24.9491,33800.0
2005-08-10 14:55:00,70.51,70.51,70.47,70.48,19800.0,24.9491,24.9491,24.9349,24.9385,19800.0
2005-08-10 15:00:00,70.48,70.48,70.37,70.38,34000.0,24.9385,24.9385,24.8995,24.9031,34000.0
2005-08-10 15:05:00,70.39,70.44,70.35,70.41,56400.0,24.9066,24.9243,24.8925,24.9137,56400.0
2005-08-10 15:10:00,70.4,70.41,70.25,70.26,43900.0,24.9102,24.9137,24.8571,24.8606,43900.0
2005-08-10 15:15:00,70.27,70.37,70.26,70.37,39600.0,24.8642,24.8995,24.8606,24.8995,39600.0
2005-08-10 15:20:00,70.37,70.37,70.36,70.36,17800.0,24.8995,24.8995,24.896,24.896,17800.0
2005-08-10 15:25:00,70.37,70.38,70.33,70.34,31400.0,24.8995,24.9031,24.8854,24.8889,31400.0
2005-08-10 15:30:00,70.35,70.4,70.33,70.4,38300.0,24.8925,24.9102,24.8854,24.9102,38300.0
2005-08-10 15:35:00,70.4,70.42,70.4,70.41,28700.0,24.9102,24.9172,24.9102,24.9137,28700.0
2005-08-10 15:40:00,70.41,70.43,70.41,70.42,31900.0,24.9137,24.9208,24.9137,24.9172,31900.0
2005-08-10 15:45:00,70.42,70.43,70.35,70.41,48800.0,24.9172,24.9208,24.8925,24.9137,48800.0
2005-08-10 15:50:00,70.41,70.56,70.39,70.47,56700.0,24.9137,24.9668,24.9066,24.9349,56700.0
2005-08-10 15:55:00,70.46,70.58,70.46,70.55,55500.0,24.9314,24.9739,24.9314,24.9632,55500.0
2005-08-11 09:30:00,71.1,71.1,71.1,71.1,0.0,25.1578,25.1578,25.1578,25.1578,0.0
2005-08-11 09:35:00,71.05,71.2,71.05,71.07,166300.0,25.1402,25.1932,25.1402,25.1472,166300.0
2005-08-11 09:40:00,71.06,71.06,70.89,70.93,65700.0,25.1437,25.1437,25.0835,25.0977,65700.0
2005-08-11 09:45:00,70.93,71.0,70.92,70.94,61500.0,25.0977,25.1225,25.0942,25.1012,61500.0
2005-08-11 09:50:00,70.93,70.98,70.91,70.95,123400.0,25.0977,25.1154,25.0906,25.1048,123400.0
2005-08-11 09:55:00,70.95,71.0,70.82,71.0,70800.0,25.1048,25.1225,25.0588,25.1225,70800.0
2005-08-11 10:00:00,71.01,71.02,70.95,70.97,56400.0,25.126,25.1295,25.1048,25.1118,56400.0
2005-08-11 10:05:00,70.98,70.99,70.93,70.98,156800.0,25.1154,25.1189,25.0977,25.1154,156800.0
2005-08-11 10:10:00,70.97,71.09,70.96,71.09,64400.0,25.1118,25.1543,25.1083,25.1543,64400.0
2005-08-11 10:15:00,71.08,71.2,71.06,71.17,75700.0,25.1508,25.1932,25.1437,25.1826,75700.0
2005-08-11 10:20:00,71.17,71.25,71.15,71.21,42000.0,25.1826,25.2109,25.1755,25.1968,42000.0
2005-08-11 10:25:00,71.21,71.21,71.13,71.16,76000.0,25.1968,25.1968,25.1685,25.1791,76000.0
2005-08-11 10:30:00,71.16,71.2,71.12,71.19,37000.0,25.1791,25.1932,25.1649,25.1897,37000.0
2005-08-11 10:35:00,71.16,71.22,71.16,71.16,41100.0,25.1791,25.2003,25.1791,25.1791,41100.0
2005-08-11 10:40:00,71.14,71.16,71.05,71.06,70200.0,25.172,25.1791,25.1402,25.1437,70200.0
2005-08-11 10:45:00,71.05,71.07,71.04,71.07,86700.0,25.1402,25.1472,25.1366,25.1472,86700.0
2005-08-11 10:50:00,71.09,71.09,71.0,71.03,23900.0,25.1543,25.1543,25.1225,25.1331,23900.0
2005-08-11 10:55:00,71.03,71.1,71.03,71.06,34800.0,25.1331,25.1578,25.1331,25.1437,34800.0
2005-08-11 11:00:00,71.06,71.08,71.0,71.05,63400.0,25.1437,25.1508,25.1225,25.1402,63400.0
2005-08-11 11:05:00,71.06,71.09,70.93,71.05,78500.0,25.1437,25.1543,25.0977,25.1402,78500.0
2005-08-11 11:10:00,71.09,71.09,70.97,71.01,86300.0,25.1543,25.1543,25.1118,25.126,86300.0
2005-08-11 11:15:00,71.01,71.01,70.92,71.0,52700.0,25.126,25.126,25.0942,25.1225,52700.0
2005-08-11 11:20:00,70.99,71.01,70.97,70.97,41900.0,25.1189,25.126,25.1118,25.1118,41900.0
2005-08-11 11:25:00,70.95,70.96,70.91,70.96,60900.0,25.1048,25.1083,25.0906,25.1083,60900.0
2005-08-11 11:30:00,70.95,70.95,70.88,70.88,26500.0,25.1048,25.1048,25.08,25.08,26500.0
2005-08-11 11:35:00,70.9,70.9,70.85,70.88,22600.0,25.0871,25.0871,25.0694,25.08,22600.0
2005-08-11 11:40:00,70.87,70.95,70.87,70.95,34000.0,25.0765,25.1048,25.0765,25.1048,34000.0
2005-08-11 11:45:00,70.95,70.96,70.89,70.89,17900.0,25.1048,25.1083,25.0835,25.0835,17900.0
2005-08-11 11:50:00,70.86,70.87,70.77,70.77,46700.0,25.0729,25.0765,25.0411,25.0411,46700.0
2005-08-11 11:55:00,70.77,70.77,70.66,70.67,42700.0,25.0411,25.0411,25.0022,25.0057,42700.0
2005-08-11 12:00:00,70.66,70.66,70.61,70.61,35700.0,25.0022,25.0022,24.9845,24.9845,35700.0
2005-08-11 12:05:00,70.62,70.62,70.59,70.6,15700.0,24.988,24.988,24.9774,24.9809,15700.0
2005-08-11 12:10:00,70.6,70.69,70.6,70.67,22500.0,24.9809,25.0128,24.9809,25.0057,22500.0
2005-08-11 12:15:00,70.66,70.67,70.58,70.58,27600.0,25.0022,25.0057,24.9739,24.9739,27600.0
2005-08-11 12:20:00,70.57,70.58,70.55,70.58,86200.0,24.9703,24.9739,24.9632,24.9739,86200.0
2005-08-11 12:25:00,70.57,70.65,70.57,70.62,97100.0,24.9703,24.9986,24.9703,24.988,97100.0
2005-08-11 12:30:00,70.63,70.74,70.63,70.72,90000.0,24.9915,25.0305,24.9915,25.0234,90000.0
2005-08-11 12:35:00,70.72,70.72,70.66,70.7,20200.0,25.0234,25.0234,25.0022,25.0163,20200.0
2005-08-11 12:40:00,70.69,70.75,70.69,70.71,13300.0,25.0128,25.034,25.0128,25.0198,13300.0
2005-08-11 12:45:00,70.73,70.75,70.71,70.75,20700.0,25.0269,25.034,25.0198,25.034,20700.0
2005-08-11 12:50:00,70.75,70.75,70.71,70.74,41400.0,25.034,25.034,25.0198,25.0305,41400.0
2005-08-11 12:55:00,70.73,70.74,70.71,70.74,7100.0,25.0269,25.0305,25.0198,25.0305,7100.0
2005-08-11 13:00:00,70.73,70.75,70.73,70.74,48900.0,25.0269,25.034,25.0269,25.0305,48900.0
2005-08-11 13:05:00,70.73,70.74,70.7,70.71,12200.0,25.0269,25.0305,25.0163,25.0198,12200.0
2005-08-11 13:10:00,70.71,70.72,70.65,70.67,16300.0,25.0198,25.0234,24.9986,25.0057,16300.0
2005-08-11 13:15:00,70.67,70.67,70.63,70.63,8900.0,25.0057,25.0057,24.9915,24.9915,8900.0
2005-08-11 13:20:00,70.63,70.63,70.59,70.59,8400.0,24.9915,24.9915,24.9774,24.9774,8400.0
2005-08-11 13:25:00,70.6,70.6,70.57,70.58,56100.0,24.9809,24.9809,24.9703,24.9739,56100.0
2005-08-11 13:30:00,70.59,70.59,70.55,70.55,15200.0,24.9774,24.9774,24.9632,24.9632,15200.0
2005-08-11 13:35:00,70.55,70.57,70.54,70.54,49300.0,24.9632,24.9703,24.9597,24.9597,49300.0
2005-08-11 13:40:00,70.52,70.56,70.48,70.5,19000.0,24.9526,24.9668,24.9385,24.9455,19000.0
2005-08-11 13:45:00,70.5,70.5,70.45,70.45,14300.0,24.9455,24.9455,24.9279,24.9279,14300.0
2005-08-11 13:50:00,70.44,70.5,70.44,70.5,9800.0,24.9243,24.9455,24.9243,24.9455,9800.0
2005-08-11 13:55:00,70.52,70.57,70.51,70.53,16100.0,24.9526,24.9703,24.9491,24.9562,16100.0
2005-08-11 14:00:00,70.53,70.55,70.47,70.5,19800.0,24.9562,24.9632,24.9349,24.9455,19800.0
2005-08-11 14:05:00,70.5,70.51,70.49,70.51,10600.0,24.9455,24.9491,24.942,24.9491,10600.0
2005-08-11 14:10:00,70.51,70.53,70.49,70.5,28600.0,24.9491,24.9562,24.942,24.9455,28600.0
2005-08-11 14:15:00,70.51,70.51,70.45,70.46,43600.0,24.9491,24.9491,24.9279,24.9314,43600.0
2005-08-11 14:20:00,70.46,70.49,70.42,70.48,47500.0,24.9314,24.942,24.9172,24.9385,47500.0
2005-08-11 14:25:00,70.48,70.49,70.45,70.48,28800.0,24.9385,24.942,24.9279,24.9385,28800.0
2005-08-11 14:30:00,70.49,70.54,70.49,70.51,94300.0,24.942,24.9597,24.942,24.9491,94300.0
2005-08-11 14:35:00,70.49,70.49,70.42,70.47,84000.0,24.942,24.942,24.9172,24.9349,84000.0
2005-08-11 14:40:00,70.47,70.53,70.46,70.47,88400.0,24.9349,24.9562,24.9314,24.9349,88400.0
2005-08-11 14:45:00,70.47,70.47,70.41,70.41,61500.0,24.9349,24.9349,24.9137,24.9137,61500.0
2005-08-11 14:50:00,70.42,70.43,70.36,70.37,54400.0,24.9172,24.9208,24.896,24.8995,54400.0
2005-08-11 14:55:00,70.37,70.37,70.31,70.33,49100.0,24.8995,24.8995,24.8783,24.8854,49100.0
2005-08-11 15:00:00,70.32,70.35,70.3,70.32,54000.0,24.8819,24.8925,24.8748,24.8819,54000.0
2005-08-11 15:05:00,70.31,70.32,70.25,70.3,137800.0,24.8783,24.8819,24.8571,24.8748,137800.0
2005-08-11 15:10:00,70.31,70.49,70.31,70.45,70900.0,24.8783,24.942,24.8783,24.9279,70900.0
2005-08-11 15:15:00,70.45,70.53,70.45,70.53,82800.0,24.9279,24.9562,24.9279,24.9562,82800.0
2005-08-11 15:20:00,70.52,70.52,70.37,70.38,54800.0,24.9526,24.9526,24.8995,24.9031,54800.0
2005-08-11 15:25:00,70.37,70.48,70.36,70.47,46900.0,24.8995,24.9385,24.896,24.9349,46900.0
2005-08-11 15:30:00,70.48,70.5,70.46,70.47,24300.0,24.9385,24.9455,24.9314,24.9349,24300.0
2005-08-11 15:35:00,70.47,70.55,70.46,70.51,68900.0,24.9349,24.9632,24.9314,24.9491,68900.0
2005-08-11 15:40:00,70.52,70.54,70.49,70.5,83800.0,24.9526,24.9597,24.942,24.9455,83800.0
2005-08-11 15:45:00,70.5,70.6,70.5,70.6,127100.0,24.9455,24.9809,24.9455,24.9809,127100.0
2005-08-11 15:50:00,70.6,70.61,70.52,70.52,117700.0,24.9809,24.9845,24.9526,24.9526,117700.0
2005-08-11 15:55:00,70.52,70.57,70.47,70.57,143100.0,24.9526,24.9703,24.9349,24.9703,143100.0
2005-08-12 09:30:00,70.85,70.85,70.85,70.85,100.0,25.0694,25.0694,25.0694,25.0694,100.0
2005-08-12 09:35:00,70.78,70.85,70.78,70.85,95300.0,25.0446,25.0694,25.0446,25.0694,95300.0
2005-08-12 09:40:00,70.83,70.83,70.77,70.78,93400.0,25.0623,25.0623,25.0411,25.0446,93400.0
2005-08-12 09:45:00,70.74,70.74,70.65,70.66,122100.0,25.0305,25.0305,24.9986,25.0022,122100.0
2005-08-12 09:50:00,70.65,70.79,70.63,70.79,146400.0,24.9986,25.0482,24.9915,25.0482,146400.0
2005-08-12 09:55:00,70.79,70.9,70.79,70.9,62400.0,25.0482,25.0871,25.0482,25.0871,62400.0
2005-08-12 10:00:00,70.9,70.92,70.83,70.84,53900.0,25.0871,25.0942,25.0623,25.0658,53900.0
2005-08-12 10:05:00,70.83,70.85,70.79,70.8,46300.0,25.0623,25.0694,25.0482,25.0517,46300.0
2005-08-12 10:10:00,70.79,70.83,70.76,70.83,144500.0,25.0482,25.0623,25.0375,25.0623,144500.0
2005-08-12 10:15:00,70.8,70.81,70.71,70.75,21700.0,25.0517,25.0552,25.0198,25.034,21700.0
2005-08-12 10:20:00,70.75,70.81,70.72,70.78,21800.0,25.034,25.0552,25.0234,25.0446,21800.0
2005-08-12 10:25:00,70.76,70.77,70.7,70.71,34200.0,25.0375,25.0411,25.0163,25.0198,34200.0
2005-08-12 10:30:00,70.7,70.71,70.67,70.68,18600.0,25.0163,25.0198,25.0057,25.0092,18600.0
2005-08-12 10:35:00,70.68,70.68,70.65,70.66,19000.0,25.0092,25.0092,24.9986,25.0022,19000.0
2005-08-12 10:40:00,70.65,70.66,70.57,70.58,77500.0,24.9986,25.0022,24.9703,24.9739,77500.0
2005-08-12 10:45:00,70.59,70.67,70.59,70.64,66900.0,24.9774,25.0057,24.9774,24.9951,66900.0
2005-08-12 10:50:00,70.65,70.66,70.63,70.65,48400.0,24.9986,25.0022,24.9915,24.9986,48400.0
2005-08-12 10:55:00,70.65,70.65,70.57,70.61,23000.0,24.9986,24.9986,24.9703,24.9845,23000.0
2005-08-12 11:00:00,70.64,70.67,70.62,70.67,28600.0,24.9951,25.0057,24.988,25.0057,28600.0
2005-08-12 11:05:00,70.67,70.7,70.65,70.66,40000.0,25.0057,25.0163,24.9986,25.0022,40000.0
2005-08-12 11:10:00,70.66,70.66,70.6,70.62,17400.0,25.0022,25.0022,24.9809,24.988,17400.0
2005-08-12 11:15:00,70.61,70.61,70.55,70.55,72100.0,24.9845,24.9845,24.9632,24.9632,72100.0
2005-08-12 11:20:00,70.55,70.56,70.5,70.53,31000.0,24.9632,24.9668,24.9455,24.9562,31000.0
2005-08-12 11:25:00,70.52,70.56,70.47,70.47,45600.0,24.9526,24.9668,24.9349,24.9349,45600.0
2005-08-12 11:30:00,70.46,70.47,70.43,70.44,44100.0,24.9314,24.9349,24.9208,24.9243,44100.0
2005-08-12 11:35:00,70.45,70.5,70.44,70.49,26900.0,24.9279,24.9455,24.9243,24.942,26900.0
2005-08-12 11:40:00,70.5,70.55,70.47,70.49,14500.0,24.9455,24.9632,24.9349,24.942,14500.0
2005-08-12 11:45:00,70.49,70.56,70.49,70.55,14900.0,24.942,24.9668,24.942,24.9632,14900.0
2005-08-12 11:50:00,70.56,70.57,70.5,70.5,47000.0,24.9668,24.9703,24.9455,24.9455,47000.0
2005-08-12 11:55:00,70.48,70.55,70.47,70.55,28300.0,24.9385,24.9632,24.9349,24.9632,28300.0
2005-08-12 12:00:00,70.54,70.57,70.5,70.54,16800.0,24.9597,24.9703,24.9455,24.9597,16800.0
2005-08-12 12:05:00,70.53,70.53,70.51,70.51,11500.0,24.9562,24.9562,24.9491,24.9491,11500.0
2005-08-12 12:10:00,70.5,70.52,70.48,70.49,38300.0,24.9455,24.9526,24.9385,24.942,38300.0
2005-08-12 12:15:00,70.49,70.5,70.47,70.48,4500.0,24.942,24.9455,24.9349,24.9385,4500.0
2005-08-12 12:20:00,70.48,70.49,70.48,70.48,9000.0,24.9385,24.942,24.9385,24.9385,9000.0
2005-08-12 12:25:00,70.49,70.49,70.46,70.46,5200.0,24.942,24.942,24.9314,24.9314,5200.0
2005-08-12 12:30:00,70.46,70.5,70.46,70.49,14200.0,24.9314,24.9455,24.9314,24.942,14200.0
2005-08-12 12:35:00,70.49,70.49,70.44,70.44,10700.0,24.942,24.942,24.9243,24.9243,10700.0
2005-08-12 12:40:00,70.44,70.45,70.4,70.44,12500.0,24.9243,24.9279,24.9102,24.9243,12500.0
2005-08-12 12:45:00,70.44,70.46,70.44,70.45,17700.0,24.9243,24.9314,24.9243,24.9279,17700.0
2005-08-12 12:50:00,70.45,70.45,70.44,70.44,8000.0,24.9279,24.9279,24.9243,24.9243,8000.0
2005-08-12 12:55:00,70.44,70.45,70.44,70.45,2200.0,24.9243,24.9279,24.9243,24.9279,2200.0
2005-08-12 13:00:00,70.45,70.45,70.44,70.44,4200.0,24.9279,24.9279,24.9243,24.9243,4200.0
2005-08-12 13:05:00,70.44,70.46,70.44,70.45,7800.0,24.9243,24.9314,24.9243,24.9279,7800.0
2005-08-12 13:10:00,70.45,70.46,70.42,70.42,8400.0,24.9279,24.9314,24.9172,24.9172,8400.0
2005-08-12 13:15:00,70.43,70.44,70.4,70.4,10100.0,24.9208,24.9243,24.9102,24.9102,10100.0
2005-08-12 13:20:00,70.41,70.5,70.4,70.5,91600.0,24.9137,24.9455,24.9102,24.9455,91600.0
2005-08-12 13:25:00,70.5,70.51,70.48,70.51,20900.0,24.9455,24.9491,24.9385,24.9491,20900.0
2005-08-12 13:30:00,70.52,70.53,70.48,70.49,8600.0,24.9526,24.9562,24.9385,24.942,8600.0
2005-08-12 13:35:00,70.49,70.53,70.49,70.52,21900.0,24.942,24.9562,24.942,24.9526,21900.0
2005-08-12 13:40:00,70.52,70.56,70.51,70.53,19800.0,24.9526,24.9668,24.9491,24.9562,19800.0
2005-08-12 13:45:00,70.54,70.64,70.53,70.62,16800.0,24.9597,24.9951,24.9562,24.988,16800.0
2005-08-12 13:50:00,70.62,70.64,70.6,70.63,21200.0,24.988,24.9951,24.9809,24.9915,21200.0
2005-08-12 13:55:00,70.63,70.64,70.61,70.62,10400.0,24.9915,24.9951,24.9845,24.988,10400.0
2005-08-12 14:00:00,70.62,70.71,70.62,70.71,13500.0,24.988,25.0198,24.988,25.0198,13500.0
2005-08-12 14:05:00,70.7,70.71,70.66,70.67,20700.0,25.0163,25.0198,25.0022,25.0057,20700.0
2005-08-12 14:10:00,70.66,70.68,70.58,70.59,18000.0,25.0022,25.0092,24.9739,24.9774,18000.0
2005-08-12 14:15:00,70.58,70.64,70.57,70.64,13700.0,24.9739,24.9951,24.9703,24.9951,13700.0
2005-08-12 14:20:00,70.67,70.71,70.64,70.65,21700.0,25.0057,25.0198,24.9951,24.9986,21700.0
2005-08-12 14:25:00,70.63,70.67,70.63,70.67,8600.0,24.9915,25.0057,24.9915,25.0057,8600.0
2005-08-12 14:30:00,70.68,70.71,70.68,70.69,26000.0,25.0092,25.0198,25.0092,25.0128,26000.0
2005-08-12 14:35:00,70.7,70.7,70.68,70.69,7300.0,25.0163,25.0163,25.0092,25.0128,7300.0
2005-08-12 14:40:00,70.68,70.68,70.59,70.63,26500.0,25.0092,25.0092,24.9774,24.9915,26500.0
2005-08-12 14:45:00,70.64,70.66,70.61,70.66,3900.0,24.9951,25.0022,24.9845,25.0022,3900.0
2005-08-12 14:50:00,70.65,70.7,70.65,70.69,19500.0,24.9986,25.0163,24.9986,25.0128,19500.0
2005-08-12 14:55:00,70.69,70.72,70.66,70.69,69000.0,25.0128,25.0234,25.0022,25.0128,69000.0
2005-08-12 15:00:00,70.68,70.68,70.63,70.63,44100.0,25.0092,25.0092,24.9915,24.9915,44100.0
2005-08-12 15:05:00,70.63,70.65,70.55,70.57,40600.0,24.9915,24.9986,24.9632,24.9703,40600.0
2005-08-12 15:10:00,70.56,70.62,70.53,70.61,31200.0,24.9668,24.988,24.9562,24.9845,31200.0
2005-08-12 15:15:00,70.61,70.61,70.57,70.59,21000.0,24.9845,24.9845,24.9703,24.9774,21000.0
2005-08-12 15:20:00,70.59,70.69,70.58,70.65,35500.0,24.9774,25.0128,24.9739,24.9986,35500.0
2005-08-12 15:25:00,70.65,70.68,70.63,70.68,54600.0,24.9986,25.0092,24.9915,25.0092,54600.0
2005-08-12 15:30:00,70.68,70.7,70.59,70.6,43100.0,25.0092,25.0163,24.9774,24.9809,43100.0
2005-08-12 15:35:00,70.6,70.68,70.6,70.68,31500.0,24.9809,25.0092,24.9809,25.0092,31500.0
2005-08-12 15:40:00,70.68,70.68,70.6,70.61,35500.0,25.0092,25.0092,24.9809,24.9845,35500.0
2005-08-12 15:45:00,70.6,70.6,70.55,70.56,28500.0,24.9809,24.9809,24.9632,24.9668,28500.0
2005-08-12 15:50:00,70.55,70.58,70.55,70.55,51700.0,24.9632,24.9739,24.9632,24.9632,51700.0
2005-08-12 15:55:00,70.55,70.55,70.5,70.51,74500.0,24.9632,24.9632,24.9455,24.9491,74500.0
2005-08-15 09:30:00,69.9,69.9,69.9,69.9,100.0,24.7332,24.7332,24.7332,24.7332,100.0
2005-08-15 09:35:00,69.88,69.92,69.88,69.92,3700.0,24.7262,24.7403,24.7262,24.7403,3700.0
2005-08-15 09:40:00,69.88,69.89,69.82,69.89,160600.0,24.7262,24.7297,24.7049,24.7297,160600.0
2005-08-15 09:45:00,69.89,69.9,69.85,69.89,110100.0,24.7297,24.7332,24.7155,24.7297,110100.0
2005-08-15 09:50:00,69.88,69.89,69.86,69.89,40800.0,24.7262,24.7297,24.7191,24.7297,40800.0
2005-08-15 09:55:00,69.89,70.0,69.88,69.99,48700.0,24.7297,24.7686,24.7262,24.7651,48700.0
2005-08-15 10:00:00,69.99,69.99,69.92,69.93,68900.0,24.7651,24.7651,24.7403,24.7439,68900.0
2005-08-15 10:05:00,69.93,69.99,69.93,69.97,35700.0,24.7439,24.7651,24.7439,24.758,35700.0
2005-08-15 10:10:00,69.97,69.97,69.88,69.9,54300.0,24.758,24.758,24.7262,24.7332,54300.0
2005-08-15 10:15:00,69.9,69.91,69.84,69.91,74900.0,24.7332,24.7368,24.712,24.7368,74900.0
2005-08-15 10:20:00,69.91,69.91,69.88,69.88,37000.0,24.7368,24.7368,24.7262,24.7262,37000.0
2005-08-15 10:25:00,69.87,69.9,69.85,69.86,54400.0,24.7226,24.7332,24.7155,24.7191,54400.0
2005-08-15 10:30:00,69.86,69.94,69.86,69.92,44500.0,24.7191,24.7474,24.7191,24.7403,44500.0
2005-08-15 10:35:00,69.92,70.03,69.9,70.03,36900.0,24.7403,24.7792,24.7332,24.7792,36900.0
2005-08-15 10:40:00,70.03,70.03,69.96,70.01,23500.0,24.7792,24.7792,24.7545,24.7722,23500.0
2005-08-15 10:45:00,70.02,70.05,70.01,70.05,23700.0,24.7757,24.7863,24.7722,24.7863,23700.0
2005-08-15 10:50:00,70.04,70.06,70.02,70.03,25600.0,24.7828,24.7899,24.7757,24.7792,25600.0
2005-08-15 10:55:00,70.02,70.05,70.01,70.05,16500.0,24.7757,24.7863,24.7722,24.7863,16500.0
2005-08-15 11:00:00,70.07,70.08,70.01,70.03,24500.0,24.7934,24.7969,24.7722,24.7792,24500.0
2005-08-15 11:05:00,70.03,70.09,70.03,70.07,21900.0,24.7792,24.8005,24.7792,24.7934,21900.0
2005-08-15 11:10:00,70.07,70.1,70.06,70.07,39100.0,24.7934,24.804,24.7899,24.7934,39100.0
2005-08-15 11:15:00,70.08,70.14,70.07,70.14,14100.0,24.7969,24.8182,24.7934,24.8182,14100.0
2005-08-15 11:20:00,70.12,70.18,70.1,70.18,35300.0,24.8111,24.8323,24.804,24.8323,35300.0
2005-08-15 11:25:00,70.16,70.23,70.15,70.19,25400.0,24.8252,24.85,24.8217,24.8359,25400.0
2005-08-15 11:30:00,70.2,70.21,70.19,70.19,15100.0,24.8394,24.8429,24.8359,24.8359,15100.0
2005-08-15 11:35:00,70.19,70.19,70.12,70.12,18500.0,24.8359,24.8359,24.8111,24.8111,18500.0
2005-08-15 11:40:00,70.12,70.14,70.08,70.13,19800.0,24.8111,24.8182,24.7969,24.8146,19800.0
2005-08-15 11:45:00,70.11,70.14,70.08,70.1,11000.0,24.8075,24.8182,24.7969,24.804,11000.0
2005-08-15 11:50:00,70.08,70.09,70.01,70.01,16800.0,24.7969,24.8005,24.7722,24.7722,16800.0
2005-08-15 11:55:00,70.01,70.02,69.99,70.01,23600.0,24.7722,24.7757,24.7651,24.7722,23600.0
2005-08-15 12:00:00,70.01,70.04,70.0,70.04,15700.0,24.7722,24.7828,24.7686,24.7828,15700.0
2005-08-15 12:05:00,70.05,70.05,69.94,69.95,11800.0,24.7863,24.7863,24.7474,24.7509,11800.0
2005-08-15 12:10:00,69.94,69.96,69.9,69.93,15400.0,24.7474,24.7545,24.7332,24.7439,15400.0
2005-08-15 12:15:00,69.93,69.93,69.86,69.88,37400.0,24.7439,24.7439,24.7191,24.7262,37400.0
2005-08-15 12:20:00,69.86,69.86,69.73,69.78,28900.0,24.7191,24.7191,24.6731,24.6908,28900.0
2005-08-15 12:25:00,69.78,69.8,69.76,69.8,11600.0,24.6908,24.6979,24.6837,24.6979,11600.0
2005-08-15 12:30:00,69.8,69.85,69.79,69.83,17000.0,24.6979,24.7155,24.6943,24.7085,17000.0
2005-08-15 12:35:00,69.83,69.83,69.75,69.75,24600.0,24.7085,24.7085,24.6802,24.6802,24600.0
2005-08-15 12:40:00,69.76,69.78,69.75,69.78,14800.0,24.6837,24.6908,24.6802,24.6908,14800.0
2005-08-15 12:45:00,69.76,69.86,69.76,69.86,16600.0,24.6837,24.7191,24.6837,24.7191,16600.0
2005-08-15 12:50:00,69.85,69.85,69.78,69.78,14700.0,24.7155,24.7155,24.6908,24.6908,14700.0
2005-08-15 12:55:00,69.78,69.79,69.78,69.79,2900.0,24.6908,24.6943,24.6908,24.6943,2900.0
2005-08-15 13:00:00,69.78,69.81,69.78,69.8,5100.0,24.6908,24.7014,24.6908,24.6979,5100.0
2005-08-15 13:05:00,69.8,69.81,69.8,69.8,3100.0,24.6979,24.7014,24.6979,24.6979,3100.0
2005-08-15 13:10:00,69.8,69.84,69.8,69.84,13700.0,24.6979,24.712,24.6979,24.712,13700.0
2005-08-15 13:15:00,69.84,69.91,69.84,69.88,10900.0,24.712,24.7368,24.712,24.7262,10900.0
2005-08-15 13:20:00,69.88,69.95,69.86,69.95,17500.0,24.7262,24.7509,24.7191,24.7509,17500.0
2005-08-15 13:25:00,69.94,69.94,69.91,69.91,15900.0,24.7474,24.7474,24.7368,24.7368,15900.0
2005-08-15 13:30:00,69.9,69.93,69.89,69.9,26000.0,24.7332,24.7439,24.7297,24.7332,26000.0
2005-08-15 13:35:00,69.9,69.9,69.85,69.88,12000.0,24.7332,24.7332,24.7155,24.7262,12000.0
2005-08-15 13:40:00,69.89,69.9,69.86,69.87,11700.0,24.7297,24.7332,24.7191,24.7226,11700.0
2005-08-15 13:45:00,69.86,69.88,69.83,69.88,16000.0,24.7191,24.7262,24.7085,24.7262,16000.0
2005-08-15 13:50:00,69.88,69.9,69.85,69.86,24100.0,24.7262,24.7332,24.7155,24.7191,24100.0
2005-08-15 13:55:00,69.83,69.84,69.8,69.81,8100.0,24.7085,24.712,24.6979,24.7014,8100.0
2005-08-15 14:00:00,69.82,69.83,69.8,69.8,8200.0,24.7049,24.7085,24.6979,24.6979,8200.0
2005-08-15 14:05:00,69.81,69.82,69.75,69.76,15300.0,24.7014,24.7049,24.6802,24.6837,15300.0
2005-08-15 14:10:00,69.75,69.76,69.74,69.75,12700.0,24.6802,24.6837,24.6766,24.6802,12700.0
2005-08-15 14:15:00,69.75,69.75,69.68,69.69,48400.0,24.6802,24.6802,24.6554,24.6589,48400.0
2005-08-15 14:20:00,69.71,69.82,69.71,69.8,65400.0,24.666,24.7049,24.666,24.6979,65400.0
2005-08-15 14:25:00,69.78,69.89,69.78,69.86,41400.0,24.6908,24.7297,24.6908,24.7191,41400.0
2005-08-15 14:30:00,69.85,69.86,69.78,69.8,14900.0,24.7155,24.7191,24.6908,24.6979,14900.0
2005-08-15 14:35:00,69.79,69.85,69.78,69.81,12300.0,24.6943,24.7155,24.6908,24.7014,12300.0
2005-08-15 14:40:00,69.83,69.84,69.75,69.83,16800.0,24.7085,24.712,24.6802,24.7085,16800.0
2005-08-15 14:45:00,69.84,69.85,69.81,69.83,21300.0,24.712,24.7155,24.7014,24.7085,21300.0
2005-08-15 14:50:00,69.86,69.89,69.8,69.86,21100.0,24.7191,24.7297,24.6979,24.7191,21100.0
2005-08-15 14:55:00,69.86,69.92,69.85,69.91,39100.0,24.7191,24.7403,24.7155,24.7368,39100.0
2005-08-15 15:00:00,69.91,69.94,69.86,69.86,26800.0,24.7368,24.7474,24.7191,24.7191,26800.0
2005-08-15 15:05:00,69.86,69.86,69.84,69.85,20000.0,24.7191,24.7191,24.712,24.7155,20000.0
2005-08-15 15:10:00,69.86,69.86,69.84,69.85,17400.0,24.7191,24.7191,24.712,24.7155,17400.0
2005-08-15 15:15:00,69.85,69.87,69.85,69.86,13200.0,24.7155,24.7226,24.7155,24.7191,13200.0
2005-08-15 15:20:00,69.86,69.86,69.84,69.85,12300.0,24.7191,24.7191,24.712,24.7155,12300.0
2005-08-15 15:25:00,69.86,69.88,69.86,69.87,28400.0,24.7191,24.7262,24.7191,24.7226,28400.0
2005-08-15 15:30:00,69.87,69.89,69.87,69.88,27300.0,24.7226,24.7297,24.7226,24.7262,27300.0
2005-08-15 15:35:00,69.87,69.9,69.86,69.87,40800.0,24.7226,24.7332,24.7191,24.7226,40800.0
2005-08-15 15:40:00,69.86,69.87,69.86,69.87,19500.0,24.7191,24.7226,24.7191,24.7226,19500.0
2005-08-15 15:45:00,69.87,69.94,69.86,69.94,36600.0,24.7226,24.7474,24.7191,24.7474,36600.0
2005-08-15 15:50:00,69.94,69.98,69.93,69.94,68900.0,24.7474,24.7615,24.7439,24.7474,68900.0
2005-08-15 15:55:00,69.93,69.96,69.93,69.96,46500.0,24.7439,24.7545,24.7439,24.7545,46500.0
2005-08-16 09:30:00,69.19,69.27,69.19,69.26,114200.0,24.482,24.5103,24.482,24.5068,114200.0
2005-08-16 09:35:00,69.26,69.33,69.23,69.27,190800.0,24.5068,24.5316,24.4962,24.5103,190800.0
2005-08-16 09:40:00,69.27,69.3,69.21,69.28,106600.0,24.5103,24.5209,24.4891,24.5139,106600.0
2005-08-16 09:45:00,69.28,69.31,69.23,69.23,80500.0,24.5139,24.5245,24.4962,24.4962,80500.0
2005-08-16 09:50:00,69.23,69.27,69.15,69.27,101900.0,24.4962,24.5103,24.4679,24.5103,101900.0
2005-08-16 09:55:00,69.25,69.35,69.24,69.35,112700.0,24.5032,24.5386,24.4997,24.5386,112700.0
2005-08-16 10:00:00,69.35,69.4,69.34,69.37,100500.0,24.5386,24.5563,24.5351,24.5457,100500.0
2005-08-16 10:05:00,69.37,69.45,69.37,69.42,126600.0,24.5457,24.574,24.5457,24.5634,126600.0
2005-08-16 10:10:00,69.45,69.46,69.36,69.4,1029700.0,24.574,24.5776,24.5422,24.5563,1029700.0
2005-08-16 10:15:00,69.4,69.49,69.4,69.47,60800.0,24.5563,24.5882,24.5563,24.5811,60800.0
2005-08-16 10:20:00,69.47,69.52,69.46,69.52,110900.0,24.5811,24.5988,24.5776,24.5988,110900.0
2005-08-16 10:25:00,69.52,69.56,69.46,69.48,70700.0,24.5988,24.6129,24.5776,24.5846,70700.0
2005-08-16 10:30:00,69.49,69.52,69.47,69.52,41900.0,24.5882,24.5988,24.5811,24.5988,41900.0
2005-08-16 10:35:00,69.49,69.52,69.4,69.4,74700.0,24.5882,24.5988,24.5563,24.5563,74700.0
2005-08-16 10:40:00,69.41,69.41,69.34,69.36,23200.0,24.5599,24.5599,24.5351,24.5422,23200.0
2005-08-16 10:45:00,69.35,69.36,69.23,69.23,45900.0,24.5386,24.5422,24.4962,24.4962,45900.0
2005-08-16 10:50:00,69.23,69.3,69.21,69.27,122900.0,24.4962,24.5209,24.4891,24.5103,122900.0
2005-08-16 10:55:00,69.27,69.29,69.21,69.29,75900.0,24.5103,24.5174,24.4891,24.5174,75900.0
2005-08-16 11:00:00,69.29,69.3,69.25,69.3,55200.0,24.5174,24.5209,24.5032,24.5209,55200.0
2005-08-16 11:05:00,69.3,69.38,69.28,69.38,36800.0,24.5209,24.5492,24.5139,24.5492,36800.0
2005-08-16 11:10:00,69.37,69.53,69.37,69.44,73700.0,24.5457,24.6023,24.5457,24.5705,73700.0
2005-08-16 11:15:00,69.43,69.43,69.26,69.28,37900.0,24.5669,24.5669,24.5068,24.5139,37900.0
2005-08-16 11:20:00,69.28,69.3,69.27,69.28,16100.0,24.5139,24.5209,24.5103,24.5139,16100.0
2005-08-16 11:25:00,69.28,69.3,69.2,69.2,42700.0,24.5139,24.5209,24.4856,24.4856,42700.0
2005-08-16 11:30:00,69.2,69.21,69.15,69.19,20600.0,24.4856,24.4891,24.4679,24.482,20600.0
2005-08-16 11:35:00,69.2,69.2,69.17,69.18,12700.0,24.4856,24.4856,24.4749,24.4785,12700.0
2005-08-16 11:40:00,69.18,69.18,69.13,69.15,14100.0,24.4785,24.4785,24.4608,24.4679,14100.0
2005-08-16 11:45:00,69.14,69.15,69.11,69.11,12800.0,24.4643,24.4679,24.4537,24.4537,12800.0
2005-08-16 11:50:00,69.12,69.12,69.05,69.06,11700.0,24.4572,24.4572,24.4325,24.436,11700.0
2005-08-16 11:55:00,69.04,69.05,69.0,69.0,18900.0,24.4289,24.4325,24.4148,24.4148,18900.0
2005-08-16 12:00:00,69.01,69.01,68.9,68.9,22800.0,24.4183,24.4183,24.3794,24.3794,22800.0
2005-08-16 12:05:00,68.9,68.91,68.83,68.9,38000.0,24.3794,24.3829,24.3546,24.3794,38000.0
2005-08-16 12:10:00,68.9,68.93,68.88,68.91,20400.0,24.3794,24.39,24.3723,24.3829,20400.0
2005-08-16 12:15:00,68.91,68.92,68.91,68.92,10400.0,24.3829,24.3865,24.3829,24.3865,10400.0
2005-08-16 12:20:00,68.92,68.99,68.91,68.99,23600.0,24.3865,24.4112,24.3829,24.4112,23600.0
2005-08-16 12:25:00,68.99,69.01,68.93,68.94,17800.0,24.4112,24.4183,24.39,24.3936,17800.0
2005-08-16 12:30:00,68.94,69.05,68.93,69.04,34200.0,24.3936,24.4325,24.39,24.4289,34200.0
2005-08-16 12:35:00,69.03,69.1,69.03,69.06,17400.0,24.4254,24.4502,24.4254,24.436,17400.0
2005-08-16 12:40:00,69.06,69.06,68.95,68.95,16900.0,24.436,24.436,24.3971,24.3971,16900.0
2005-08-16 12:45:00,68.96,68.96,68.92,68.92,10600.0,24.4006,24.4006,24.3865,24.3865,10600.0
2005-08-16 12:50:00,68.93,68.96,68.92,68.92,3700.0,24.39,24.4006,24.3865,24.3865,3700.0
2005-08-16 12:55:00,68.93,68.94,68.92,68.92,27300.0,24.39,24.3936,24.3865,24.3865,27300.0
2005-08-16 13:00:00,68.93,68.96,68.93,68.95,17900.0,24.39,24.4006,24.39,24.3971,17900.0
2005-08-16 13:05:00,68.95,69.04,68.95,69.02,16400.0,24.3971,24.4289,24.3971,24.4219,16400.0
2005-08-16 13:10:00,69.02,69.09,69.02,69.09,13400.0,24.4219,24.4466,24.4219,24.4466,13400.0
2005-08-16 13:15:00,69.09,69.09,69.04,69.04,5600.0,24.4466,24.4466,24.4289,24.4289,5600.0
2005-08-16 13:20:00,69.04,69.06,69.01,69.05,23400.0,24.4289,24.436,24.4183,24.4325,23400.0
2005-08-16 13:25:00,69.05,69.06,69.01,69.02,9800.0,24.4325,24.436,24.4183,24.4219,9800.0
2005-08-16 13:30:00,69.01,69.01,68.94,68.99,20200.0,24.4183,24.4183,24.3936,24.4112,20200.0
2005-08-16 13:35:00,69.0,69.01,68.91,68.95,21300.0,24.4148,24.4183,24.3829,24.3971,21300.0
2005-08-16 13:40:00,68.95,68.95,68.94,68.95,10800.0,24.3971,24.3971,24.3936,24.3971,10800.0
2005-08-16 13:45:00,68.94,68.95,68.93,68.94,17800.0,24.3936,24.3971,24.39,24.3936,17800.0
2005-08-16 13:50:00,68.95,69.0,68.95,69.0,19000.0,24.3971,24.4148,24.3971,24.4148,19000.0
2005-08-16 13:55:00,69.0,69.04,68.99,69.03,59000.0,24.4148,24.4289,24.4112,24.4254,59000.0
2005-08-16 14:00:00,69.03,69.03,68.92,68.97,59300.0,24.4254,24.4254,24.3865,24.4042,59300.0
2005-08-16 14:05:00,68.97,68.99,68.91,68.97,34300.0,24.4042,24.4112,24.3829,24.4042,34300.0
2005-08-16 14:10:00,68.98,68.99,68.96,68.96,15300.0,24.4077,24.4112,24.4006,24.4006,15300.0
2005-08-16 14:15:00,68.97,68.97,68.92,68.97,23600.0,24.4042,24.4042,24.3865,24.4042,23600.0
2005-08-16 14:20:00,68.97,68.97,68.93,68.94,26000.0,24.4042,24.4042,24.39,24.3936,26000.0
2005-08-16 14:25:00,68.92,68.97,68.92,68.97,8000.0,24.3865,24.4042,24.3865,24.4042,8000.0
2005-08-16 14:30:00,68.96,69.0,68.93,69.0,47200.0,24.4006,24.4148,24.39,24.4148,47200.0
2005-08-16 14:35:00,68.98,69.08,68.98,69.08,33900.0,24.4077,24.4431,24.4077,24.4431,33900.0
2005-08-16 14:40:00,69.08,69.13,69.08,69.09,44100.0,24.4431,24.4608,24.4431,24.4466,44100.0
2005-08-16 14:45:00,69.09,69.15,69.09,69.14,32000.0,24.4466,24.4679,24.4466,24.4643,32000.0
2005-08-16 14:50:00,69.11,69.15,69.08,69.09,48800.0,24.4537,24.4679,24.4431,24.4466,48800.0
2005-08-16 14:55:00,69.09,69.11,69.08,69.11,33700.0,24.4466,24.4537,24.4431,24.4537,33700.0
2005-08-16 15:00:00,69.11,69.18,69.1,69.15,28900.0,24.4537,24.4785,24.4502,24.4679,28900.0
2005-08-16 15:05:00,69.15,69.23,69.14,69.21,42300.0,24.4679,24.4962,24.4643,24.4891,42300.0
2005-08-16 15:10:00,69.22,69.22,69.16,69.16,45200.0,24.4926,24.4926,24.4714,24.4714,45200.0
2005-08-16 15:15:00,69.16,69.16,69.0,69.02,63800.0,24.4714,24.4714,24.4148,24.4219,63800.0
2005-08-16 15:20:00,69.03,69.04,68.95,68.96,45600.0,24.4254,24.4289,24.3971,24.4006,45600.0
2005-08-16 15:25:00,68.95,68.96,68.93,68.94,41500.0,24.3971,24.4006,24.39,24.3936,41500.0
2005-08-16 15:30:00,68.94,68.95,68.9,68.9,29200.0,24.3936,24.3971,24.3794,24.3794,29200.0
2005-08-16 15:35:00,68.9,68.9,68.78,68.78,36300.0,24.3794,24.3794,24.3369,24.3369,36300.0
2005-08-16 15:40:00,68.79,68.85,68.77,68.83,126100.0,24.3405,24.3617,24.3334,24.3546,126100.0
2005-08-16 15:45:00,68.83,68.83,68.8,68.82,41500.0,24.3546,24.3546,24.344,24.3511,41500.0
2005-08-16 15:50:00,68.82,68.82,68.8,68.81,58900.0,24.3511,24.3511,24.344,24.3476,58900.0
2005-08-16 15:55:00,68.8,68.81,68.76,68.76,62100.0,24.344,24.3476,24.3299,24.3299,62100.0
2005-08-17 09:30:00,68.88,68.99,68.88,68.99,2900.0,24.3723,24.4112,24.3723,24.4112,2900.0
2005-08-17 09:35:00,68.97,69.0,68.86,68.87,156800.0,24.4042,24.4148,24.3653,24.3688,156800.0
2005-08-17 09:40:00,68.87,68.99,68.87,68.98,85000.0,24.3688,24.4112,24.3688,24.4077,85000.0
2005-08-17 09:45:00,68.99,69.04,68.97,69.04,53700.0,24.4112,24.4289,24.4042,24.4289,53700.0
2005-08-17 09:50:00,69.03,69.08,68.98,69.04,82300.0,24.4254,24.4431,24.4077,24.4289,82300.0
2005-08-17 09:55:00,69.04,69.04,68.99,69.01,31200.0,24.4289,24.4289,24.4112,24.4183,31200.0
2005-08-17 10:00:00,69.0,69.03,68.99,69.02,45400.0,24.4148,24.4254,24.4112,24.4219,45400.0
2005-08-17 10:05:00,69.02,69.02,68.96,69.0,32300.0,24.4219,24.4219,24.4006,24.4148,32300.0
2005-08-17 10:10:00,69.01,69.01,68.95,68.95,13300.0,24.4183,24.4183,24.3971,24.3971,13300.0
2005-08-17 10:15:00,68.95,69.03,68.95,69.02,82500.0,24.3971,24.4254,24.3971,24.4219,82500.0
2005-08-17 10:20:00,69.01,69.12,69.01,69.12,25300.0,24.4183,24.4572,24.4183,24.4572,25300.0
2005-08-17 10:25:00,69.08,69.12,69.08,69.09,17300.0,24.4431,24.4572,24.4431,24.4466,17300.0
2005-08-17 10:30:00,69.07,69.32,69.07,69.32,118300.0,24.4396,24.528,24.4396,24.528,118300.0
2005-08-17 10:35:00,69.3,69.35,69.27,69.3,76700.0,24.5209,24.5386,24.5103,24.5209,76700.0
2005-08-17 10:40:00,69.29,69.55,69.25,69.37,180000.0,24.5174,24.6094,24.5032,24.5457,180000.0
2005-08-17 10:45:00,69.34,69.4,69.25,69.27,48900.0,24.5351,24.5563,24.5032,24.5103,48900.0
2005-08-17 10:50:00,69.27,69.3,69.24,69.28,108700.0,24.5103,24.5209,24.4997,24.5139,108700.0
2005-08-17 10:55:00,69.29,69.33,69.26,69.29,27900.0,24.5174,24.5316,24.5068,24.5174,27900.0
2005-08-17 11:00:00,69.29,69.39,69.26,69.27,52900.0,24.5174,24.5528,24.5068,24.5103,52900.0
2005-08-17 11:05:00,69.27,69.27,69.01,69.01,109100.0,24.5103,24.5103,24.4183,24.4183,109100.0
2005-08-17 11:10:00,69.02,69.21,69.0,69.21,158400.0,24.4219,24.4891,24.4148,24.4891,158400.0
2005-08-17 11:15:00,69.21,69.21,69.1,69.11,86800.0,24.4891,24.4891,24.4502,24.4537,86800.0
2005-08-17 11:20:00,69.11,69.2,69.11,69.16,48000.0,24.4537,24.4856,24.4537,24.4714,48000.0
2005-08-17 11:25:00,69.16,69.17,69.1,69.13,65300.0,24.4714,24.4749,24.4502,24.4608,65300.0
2005-08-17 11:30:00,69.14,69.15,69.08,69.09,28400.0,24.4643,24.4679,24.4431,24.4466,28400.0
2005-08-17 11:35:00,69.11,69.15,69.09,69.1,11800.0,24.4537,24.4679,24.4466,24.4502,11800.0
2005-08-17 11:40:00,69.08,69.09,69.0,69.0,12900.0,24.4431,24.4466,24.4148,24.4148,12900.0
2005-08-17 11:45:00,69.0,69.0,68.94,68.94,28300.0,24.4148,24.4148,24.3936,24.3936,28300.0
2005-08-17 11:50:00,68.95,68.95,68.65,68.66,48200.0,24.3971,24.3971,24.2909,24.2945,48200.0
2005-08-17 11:55:00,68.66,68.66,68.5,68.6,91000.0,24.2945,24.2945,24.2379,24.2733,91000.0
2005-08-17 12:00:00,68.6,68.67,68.6,68.61,27700.0,24.2733,24.298,24.2733,24.2768,27700.0
2005-08-17 12:05:00,68.61,68.69,68.6,68.65,37000.0,24.2768,24.3051,24.2733,24.2909,37000.0
2005-08-17 12:10:00,68.64,68.64,68.54,68.55,25600.0,24.2874,24.2874,24.252,24.2556,25600.0
2005-08-17 12:15:00,68.56,68.6,68.52,68.57,33600.0,24.2591,24.2733,24.2449,24.2626,33600.0
2005-08-17 12:20:00,68.55,68.61,68.53,68.59,29700.0,24.2556,24.2768,24.2485,24.2697,29700.0
2005-08-17 12:25:00,68.59,68.63,68.51,68.51,30500.0,24.2697,24.2839,24.2414,24.2414,30500.0
2005-08-17 12:30:00,68.51,68.54,68.41,68.43,26000.0,24.2414,24.252,24.206,24.2131,26000.0
2005-08-17 12:35:00,68.41,68.48,68.38,68.47,26700.0,24.206,24.2308,24.1954,24.2273,26700.0
2005-08-17 12:40:00,68.46,68.47,68.41,68.41,16500.0,24.2237,24.2273,24.206,24.206,16500.0
2005-08-17 12:45:00,68.41,68.42,68.35,68.35,23200.0,24.206,24.2096,24.1848,24.1848,23200.0
2005-08-17 12:50:00,68.35,68.35,68.29,68.29,10100.0,24.1848,24.1848,24.1636,24.1636,10100.0
2005-08-17 12:55:00,68.29,68.29,68.2,68.2,29700.0,24.1636,24.1636,24.1317,24.1317,29700.0
2005-08-17 13:00:00,68.19,68.28,68.18,68.28,65900.0,24.1282,24.16,24.1246,24.16,65900.0
2005-08-17 13:05:00,68.28,68.33,68.27,68.33,48000.0,24.16,24.1777,24.1565,24.1777,48000.0
2005-08-17 13:10:00,68.34,68.4,68.33,68.35,27400.0,24.1813,24.2025,24.1777,24.1848,27400.0
2005-08-17 13:15:00,68.36,68.46,68.36,68.46,34900.0,24.1883,24.2237,24.1883,24.2237,34900.0
2005-08-17 13:20:00,68.5,68.5,68.42,68.44,30700.0,24.2379,24.2379,24.2096,24.2166,30700.0
2005-08-17 13:25:00,68.43,68.43,68.39,68.39,10100.0,24.2131,24.2131,24.1989,24.1989,10100.0
2005-08-17 13:30:00,68.39,68.41,68.37,68.39,43200.0,24.1989,24.206,24.1919,24.1989,43200.0
2005-08-17 13:35:00,68.38,68.41,68.38,68.4,95800.0,24.1954,24.206,24.1954,24.2025,95800.0
2005-08-17 13:40:00,68.41,68.43,68.37,68.37,89400.0,24.206,24.2131,24.1919,24.1919,89400.0
2005-08-17 13:45:00,68.36,68.37,68.3,68.31,51500.0,24.1883,24.1919,24.1671,24.1706,51500.0
2005-08-17 13:50:00,68.32,68.32,68.21,68.26,66300.0,24.1742,24.1742,24.1353,24.1529,66300.0
2005-08-17 13:55:00,68.27,68.27,68.2,68.2,26500.0,24.1565,24.1565,24.1317,24.1317,26500.0
2005-08-17 14:00:00,68.21,68.21,68.15,68.16,32200.0,24.1353,24.1353,24.114,24.1176,32200.0
2005-08-17 14:05:00,68.15,68.16,68.1,68.1,44900.0,24.114,24.1176,24.0963,24.0963,44900.0
2005-08-17 14:10:00,68.1,68.11,68.02,68.03,81800.0,24.0963,24.0999,24.068,24.0716,81800.0
2005-08-17 14:15:00,68.03,68.14,68.01,68.02,92900.0,24.0716,24.1105,24.0645,24.068,92900.0
2005-08-17 14:20:00,68.06,68.06,67.96,67.97,275300.0,24.0822,24.0822,24.0468,24.0503,275300.0
2005-08-17 14:25:00,67.98,68.02,67.94,67.96,79800.0,24.0539,24.068,24.0397,24.0468,79800.0
2005-08-17 14:30:00,67.99,68.0,67.96,67.96,20600.0,24.0574,24.0609,24.0468,24.0468,20600.0
2005-08-17 14:35:00,67.96,67.96,67.86,67.87,65200.0,24.0468,24.0468,24.0114,24.015,65200.0
2005-08-17 14:40:00,67.87,67.87,67.8,67.8,67200.0,24.015,24.015,23.9902,23.9902,67200.0
2005-08-17 14:45:00,67.79,67.89,67.79,67.86,66800.0,23.9866,24.022,23.9866,24.0114,66800.0
2005-08-17 14:50:00,67.86,67.94,67.86,67.94,87200.0,24.0114,24.0397,24.0114,24.0397,87200.0
2005-08-17 14:55:00,67.95,67.98,67.91,67.98,64300.0,24.0433,24.0539,24.0291,24.0539,64300.0
2005-08-17 15:00:00,67.98,68.05,67.97,68.05,50300.0,24.0539,24.0786,24.0503,24.0786,50300.0
2005-08-17 15:05:00,68.05,68.06,67.95,67.97,78600.0,24.0786,24.0822,24.0433,24.0503,78600.0
2005-08-17 15:10:00,67.96,68.05,67.96,68.03,38000.0,24.0468,24.0786,24.0468,24.0716,38000.0
2005-08-17 15:15:00,68.03,68.05,68.0,68.02,77900.0,24.0716,24.0786,24.0609,24.068,77900.0
2005-08-17 15:20:00,67.99,68.01,67.97,67.97,40700.0,24.0574,24.0645,24.0503,24.0503,40700.0
2005-08-17 15:25:00,67.97,67.98,67.87,67.87,51000.0,24.0503,24.0539,24.015,24.015,51000.0
2005-08-17 15:30:00,67.88,67.96,67.88,67.96,85200.0,24.0185,24.0468,24.0185,24.0468,85200.0
2005-08-17 15:35:00,67.97,68.0,67.97,67.99,32000.0,24.0503,24.0609,24.0503,24.0574,32000.0
2005-08-17 15:40:00,67.99,68.02,67.98,68.01,40400.0,24.0574,24.068,24.0539,24.0645,40400.0
2005-08-17 15:45:00,68.02,68.02,68.01,68.01,6300.0,24.068,24.068,24.0645,24.0645,6300.0
2005-08-17 15:50:00,68.01,68.05,68.01,68.03,91400.0,24.0645,24.0786,24.0645,24.0716,91400.0
2005-08-17 15:55:00,68.02,68.03,67.95,67.96,112800.0,24.068,24.0716,24.0433,24.0468,112800.0
2005-08-18 09:30:00,67.47,67.47,67.39,67.39,3000.0,23.8734,23.8734,23.8451,23.8451,3000.0
2005-08-18 09:35:00,67.4,67.4,67.29,67.38,177700.0,23.8486,23.8486,23.8097,23.8416,177700.0
2005-08-18 09:40:00,67.38,67.45,67.38,67.45,98200.0,23.8416,23.8663,23.8416,23.8663,98200.0
2005-08-18 09:45:00,67.43,67.45,67.36,67.42,52300.0,23.8593,23.8663,23.8345,23.8557,52300.0
2005-08-18 09:50:00,67.38,67.5,67.38,67.43,55600.0,23.8416,23.884,23.8416,23.8593,55600.0
2005-08-18 09:55:00,67.43,67.54,67.4,67.5,84200.0,23.8593,23.8982,23.8486,23.884,84200.0
2005-08-18 10:00:00,67.51,67.54,67.47,67.5,105900.0,23.8876,23.8982,23.8734,23.884,105900.0
2005-08-18 10:05:00,67.52,67.66,67.51,67.58,87300.0,23.8911,23.9406,23.8876,23.9123,87300.0
2005-08-18 10:10:00,67.57,67.6,67.51,67.53,53900.0,23.9088,23.9194,23.8876,23.8946,53900.0
2005-08-18 10:15:00,67.54,67.61,67.53,67.6,46800.0,23.8982,23.923,23.8946,23.9194,46800.0
2005-08-18 10:20:00,67.58,67.58,67.48,67.5,36800.0,23.9123,23.9123,23.877,23.884,36800.0
2005-08-18 10:25:00,67.5,67.5,67.46,67.5,38400.0,23.884,23.884,23.8699,23.884,38400.0
2005-08-18 10:30:00,67.49,67.51,67.42,67.51,57100.0,23.8805,23.8876,23.8557,23.8876,57100.0
2005-08-18 10:35:00,67.51,67.55,67.42,67.43,24400.0,23.8876,23.9017,23.8557,23.8593,24400.0
2005-08-18 10:40:00,67.43,67.48,67.4,67.41,26000.0,23.8593,23.877,23.8486,23.8522,26000.0
2005-08-18 10:45:00,67.41,67.46,67.35,67.4,22600.0,23.8522,23.8699,23.831,23.8486,22600.0
2005-08-18 10:50:00,67.39,67.41,67.29,67.33,33800.0,23.8451,23.8522,23.8097,23.8239,33800.0
2005-08-18 10:55:00,67.31,67.34,67.29,67.33,19800.0,23.8168,23.8274,23.8097,23.8239,19800.0
2005-08-18 11:00:00,67.33,67.33,67.22,67.29,47900.0,23.8239,23.8239,23.785,23.8097,47900.0
2005-08-18 11:05:00,67.29,67.32,67.25,67.28,25000.0,23.8097,23.8203,23.7956,23.8062,25000.0
2005-08-18 11:10:00,67.31,67.35,67.26,67.34,54500.0,23.8168,23.831,23.7991,23.8274,54500.0
2005-08-18 11:15:00,67.34,67.43,67.29,67.38,48400.0,23.8274,23.8593,23.8097,23.8416,48400.0
2005-08-18 11:20:00,67.38,67.42,67.34,67.37,27300.0,23.8416,23.8557,23.8274,23.838,27300.0
2005-08-18 11:25:00,67.38,67.42,67.34,67.36,42800.0,23.8416,23.8557,23.8274,23.8345,42800.0
2005-08-18 11:30:00,67.34,67.41,67.32,67.37,25800.0,23.8274,23.8522,23.8203,23.838,25800.0
2005-08-18 11:35:00,67.37,67.37,67.19,67.2,50600.0,23.838,23.838,23.7743,23.7779,50600.0
2005-08-18 11:40:00,67.2,67.23,67.18,67.2,30600.0,23.7779,23.7885,23.7708,23.7779,30600.0
2005-08-18 11:45:00,67.21,67.27,67.19,67.19,24700.0,23.7814,23.8026,23.7743,23.7743,24700.0
2005-08-18 11:50:00,67.2,67.21,67.15,67.18,5900.0,23.7779,23.7814,23.7602,23.7708,5900.0
2005-08-18 11:55:00,67.18,67.18,67.02,67.02,30300.0,23.7708,23.7708,23.7142,23.7142,30300.0
2005-08-18 12:00:00,67.02,67.04,66.91,66.92,50600.0,23.7142,23.7213,23.6753,23.6788,50600.0
2005-08-18 12:05:00,66.95,66.97,66.92,66.94,7500.0,23.6894,23.6965,23.6788,23.6859,7500.0
2005-08-18 12:10:00,66.95,67.06,66.93,66.96,38000.0,23.6894,23.7283,23.6823,23.693,38000.0
2005-08-18 12:15:00,66.97,66.99,66.94,66.96,10700.0,23.6965,23.7036,23.6859,23.693,10700.0
2005-08-18 12:20:00,66.96,66.98,66.93,66.93,12400.0,23.693,23.7,23.6823,23.6823,12400.0
2005-08-18 12:25:00,66.93,66.95,66.91,66.95,28100.0,23.6823,23.6894,23.6753,23.6894,28100.0
2005-08-18 12:30:00,66.93,66.99,66.91,66.99,9200.0,23.6823,23.7036,23.6753,23.7036,9200.0
2005-08-18 12:35:00,66.99,67.02,66.93,66.96,14600.0,23.7036,23.7142,23.6823,23.693,14600.0
2005-08-18 12:40:00,66.96,67.0,66.92,66.95,12700.0,23.693,23.7071,23.6788,23.6894,12700.0
2005-08-18 12:45:00,66.95,66.95,66.85,66.86,31200.0,23.6894,23.6894,23.654,23.6576,31200.0
2005-08-18 12:50:00,66.87,66.88,66.84,66.84,16300.0,23.6611,23.6647,23.6505,23.6505,16300.0
2005-08-18 12:55:00,66.84,66.84,66.75,66.75,21100.0,23.6505,23.6505,23.6187,23.6187,21100.0
2005-08-18 13:00:00,66.76,66.8,66.76,66.78,23300.0,23.6222,23.6363,23.6222,23.6293,23300.0
2005-08-18 13:05:00,66.78,66.81,66.77,66.81,26300.0,23.6293,23.6399,23.6257,23.6399,26300.0
2005-08-18 13:10:00,66.81,66.82,66.8,66.82,63000.0,23.6399,23.6434,23.6363,23.6434,63000.0
2005-08-18 13:15:00,66.81,66.82,66.8,66.81,13400.0,23.6399,23.6434,23.6363,23.6399,13400.0
2005-08-18 13:20:00,66.81,66.97,66.81,66.96,77900.0,23.6399,23.6965,23.6399,23.693,77900.0
2005-08-18 13:25:00,66.95,66.99,66.95,66.99,8900.0,23.6894,23.7036,23.6894,23.7036,8900.0
2005-08-18 13:30:00,67.0,67.02,66.96,66.96,25900.0,23.7071,23.7142,23.693,23.693,25900.0
2005-08-18 13:35:00,66.96,67.0,66.96,67.0,19700.0,23.693,23.7071,23.693,23.7071,19700.0
2005-08-18 13:40:00,66.99,67.03,66.99,67.03,19500.0,23.7036,23.7177,23.7036,23.7177,19500.0
2005-08-18 13:45:00,67.03,67.03,66.94,66.94,17400.0,23.7177,23.7177,23.6859,23.6859,17400.0
2005-08-18 13:50:00,66.94,66.94,66.86,66.87,20200.0,23.6859,23.6859,23.6576,23.6611,20200.0
2005-08-18 13:55:00,66.88,66.88,66.84,66.84,48300.0,23.6647,23.6647,23.6505,23.6505,48300.0
2005-08-18 14:00:00,66.84,66.85,66.76,66.78,14800.0,23.6505,23.654,23.6222,23.6293,14800.0
2005-08-18 14:05:00,66.78,66.78,66.72,66.75,28600.0,23.6293,23.6293,23.608,23.6187,28600.0
2005-08-18 14:10:00,66.75,66.75,66.73,66.75,25500.0,23.6187,23.6187,23.6116,23.6187,25500.0
2005-08-18 14:15:00,66.75,66.82,66.74,66.82,47000.0,23.6187,23.6434,23.6151,23.6434,47000.0
2005-08-18 14:20:00,66.81,66.86,66.76,66.86,59600.0,23.6399,23.6576,23.6222,23.6576,59600.0
2005-08-18 14:25:00,66.86,66.91,66.86,66.91,61500.0,23.6576,23.6753,23.6576,23.6753,61500.0
2005-08-18 14:30:00,66.9,67.0,66.9,67.0,46600.0,23.6717,23.7071,23.6717,23.7071,46600.0
2005-08-18 14:35:00,67.01,67.18,67.0,67.16,42100.0,23.7107,23.7708,23.7071,23.7637,42100.0
2005-08-18 14:40:00,67.14,67.17,67.02,67.13,62200.0,23.7566,23.7673,23.7142,23.7531,62200.0
2005-08-18 14:45:00,67.14,67.15,67.1,67.14,33100.0,23.7566,23.7602,23.7425,23.7566,33100.0
2005-08-18 14:50:00,67.14,67.19,67.14,67.17,48400.0,23.7566,23.7743,23.7566,23.7673,48400.0
2005-08-18 14:55:00,67.18,67.26,67.17,67.26,43000.0,23.7708,23.7991,23.7673,23.7991,43000.0
2005-08-18 15:00:00,67.25,67.3,67.22,67.26,47700.0,23.7956,23.8133,23.785,23.7991,47700.0
2005-08-18 15:05:00,67.28,67.34,67.27,67.29,39800.0,23.8062,23.8274,23.8026,23.8097,39800.0
2005-08-18 15:10:00,67.29,67.35,67.29,67.3,99700.0,23.8097,23.831,23.8097,23.8133,99700.0
2005-08-18 15:15:00,67.3,67.31,67.25,67.31,46800.0,23.8133,23.8168,23.7956,23.8168,46800.0
2005-08-18 15:20:00,67.29,67.3,67.21,67.21,22300.0,23.8097,23.8133,23.7814,23.7814,22300.0
2005-08-18 15:25:00,67.21,67.25,67.21,67.21,14100.0,23.7814,23.7956,23.7814,23.7814,14100.0
2005-08-18 15:30:00,67.21,67.24,67.21,67.24,48600.0,23.7814,23.792,23.7814,23.792,48600.0
2005-08-18 15:35:00,67.23,67.25,67.21,67.25,34000.0,23.7885,23.7956,23.7814,23.7956,34000.0
2005-08-18 15:40:00,67.25,67.32,67.24,67.3,86100.0,23.7956,23.8203,23.792,23.8133,86100.0
2005-08-18 15:45:00,67.3,67.47,67.3,67.45,83600.0,23.8133,23.8734,23.8133,23.8663,83600.0
2005-08-18 15:50:00,67.46,67.46,67.36,67.36,40500.0,23.8699,23.8699,23.8345,23.8345,40500.0
2005-08-18 15:55:00,67.38,67.38,67.23,67.24,88100.0,23.8416,23.8416,23.7885,23.792,88100.0
2005-08-19 09:30:00,68.11,68.11,68.06,68.09,103200.0,24.0999,24.0999,24.0822,24.0928,103200.0
2005-08-19 09:35:00,68.1,68.14,68.09,68.13,53600.0,24.0963,24.1105,24.0928,24.1069,53600.0
2005-08-19 09:40:00,68.11,68.16,68.07,68.09,161400.0,24.0999,24.1176,24.0857,24.0928,161400.0
2005-08-19 09:45:00,68.1,68.11,68.04,68.07,92800.0,24.0963,24.0999,24.0751,24.0857,92800.0
2005-08-19 09:50:00,68.05,68.06,67.97,68.0,107900.0,24.0786,24.0822,24.0503,24.0609,107900.0
2005-08-19 09:55:00,68.02,68.05,67.98,68.05,42500.0,24.068,24.0786,24.0539,24.0786,42500.0
2005-08-19 10:00:00,68.05,68.07,67.99,68.07,44300.0,24.0786,24.0857,24.0574,24.0857,44300.0
2005-08-19 10:05:00,68.07,68.14,68.05,68.08,122200.0,24.0857,24.1105,24.0786,24.0893,122200.0
2005-08-19 10:10:00,68.08,68.09,68.05,68.05,71800.0,24.0893,24.0928,24.0786,24.0786,71800.0
2005-08-19 10:15:00,68.05,68.05,67.99,68.0,44600.0,24.0786,24.0786,24.0574,24.0609,44600.0
2005-08-19 10:20:00,68.0,68.07,67.94,67.96,36800.0,24.0609,24.0857,24.0397,24.0468,36800.0
2005-08-19 10:25:00,67.97,68.06,67.97,68.01,51400.0,24.0503,24.0822,24.0503,24.0645,51400.0
2005-08-19 10:30:00,68.01,68.06,68.01,68.02,13100.0,24.0645,24.0822,24.0645,24.068,13100.0
2005-08-19 10:35:00,68.03,68.09,68.03,68.07,18700.0,24.0716,24.0928,24.0716,24.0857,18700.0
2005-08-19 10:40:00,68.06,68.08,68.02,68.03,21100.0,24.0822,24.0893,24.068,24.0716,21100.0
2005-08-19 10:45:00,68.02,68.04,68.02,68.04,16800.0,24.068,24.0751,24.068,24.0751,16800.0
2005-08-19 10:50:00,68.03,68.04,68.02,68.03,23400.0,24.0716,24.0751,24.068,24.0716,23400.0
2005-08-19 10:55:00,68.04,68.08,68.03,68.07,26400.0,24.0751,24.0893,24.0716,24.0857,26400.0
2005-08-19 11:00:00,68.06,68.1,68.06,68.09,29300.0,24.0822,24.0963,24.0822,24.0928,29300.0
2005-08-19 11:05:00,68.09,68.1,68.07,68.07,15200.0,24.0928,24.0963,24.0857,24.0857,15200.0
2005-08-19 11:10:00,68.06,68.09,68.06,68.08,31200.0,24.0822,24.0928,24.0822,24.0893,31200.0
2005-08-19 11:15:00,68.08,68.12,68.08,68.11,30200.0,24.0893,24.1034,24.0893,24.0999,30200.0
2005-08-19 11:20:00,68.1,68.12,68.09,68.11,15800.0,24.0963,24.1034,24.0928,24.0999,15800.0
2005-08-19 11:25:00,68.1,68.11,68.08,68.08,24900.0,24.0963,24.0999,24.0893,24.0893,24900.0
2005-08-19 11:30:00,68.08,68.08,67.98,67.98,28300.0,24.0893,24.0893,24.0539,24.0539,28300.0
2005-08-19 11:35:00,67.99,68.03,67.97,68.03,30400.0,24.0574,24.0716,24.0503,24.0716,30400.0
2005-08-19 11:40:00,68.02,68.04,68.0,68.02,12000.0,24.068,24.0751,24.0609,24.068,12000.0
2005-08-19 11:45:00,68.04,68.04,68.02,68.03,8800.0,24.0751,24.0751,24.068,24.0716,8800.0
2005-08-19 11:50:00,68.03,68.12,68.02,68.08,35600.0,24.0716,24.1034,24.068,24.0893,35600.0
2005-08-19 11:55:00,68.09,68.1,68.02,68.06,13200.0,24.0928,24.0963,24.068,24.0822,13200.0
2005-08-19 12:00:00,68.06,68.1,68.06,68.07,19000.0,24.0822,24.0963,24.0822,24.0857,19000.0
2005-08-19 12:05:00,68.07,68.2,68.07,68.19,20700.0,24.0857,24.1317,24.0857,24.1282,20700.0
2005-08-19 12:10:00,68.19,68.19,68.08,68.15,42000.0,24.1282,24.1282,24.0893,24.114,42000.0
2005-08-19 12:15:00,68.16,68.18,68.15,68.18,21100.0,24.1176,24.1246,24.114,24.1246,21100.0
2005-08-19 12:20:00,68.15,68.18,68.15,68.17,6700.0,24.114,24.1246,24.114,24.1211,6700.0
2005-08-19 12:25:00,68.17,68.17,68.15,68.16,6400.0,24.1211,24.1211,24.114,24.1176,6400.0
2005-08-19 12:30:00,68.16,68.18,68.13,68.14,10600.0,24.1176,24.1246,24.1069,24.1105,10600.0
2005-08-19 12:35:00,68.14,68.14,68.11,68.11,4100.0,24.1105,24.1105,24.0999,24.0999,4100.0
2005-08-19 12:40:00,68.11,68.12,68.11,68.12,17100.0,24.0999,24.1034,24.0999,24.1034,17100.0
2005-08-19 12:45:00,68.12,68.12,68.11,68.12,5000.0,24.1034,24.1034,24.0999,24.1034,5000.0
2005-08-19 12:50:00,68.12,68.14,68.11,68.13,11300.0,24.1034,24.1105,24.0999,24.1069,11300.0
2005-08-19 12:55:00,68.13,68.13,68.06,68.08,11500.0,24.1069,24.1069,24.0822,24.0893,11500.0
2005-08-19 13:00:00,68.07,68.08,68.03,68.03,8300.0,24.0857,24.0893,24.0716,24.0716,8300.0
2005-08-19 13:05:00,68.05,68.05,68.0,68.01,6600.0,24.0786,24.0786,24.0609,24.0645,6600.0
2005-08-19 13:10:00,68.0,68.01,68.0,68.01,47900.0,24.0609,24.0645,24.0609,24.0645,47900.0
2005-08-19 13:15:00,68.01,68.04,67.93,67.99,44400.0,24.0645,24.0751,24.0362,24.0574,44400.0
2005-08-19 13:20:00,67.99,68.06,67.97,68.02,28800.0,24.0574,24.0822,24.0503,24.068,28800.0
2005-08-19 13:25:00,68.02,68.03,68.01,68.02,8900.0,24.068,24.0716,24.0645,24.068,8900.0
2005-08-19 13:30:00,68.03,68.07,68.02,68.07,16900.0,24.0716,24.0857,24.068,24.0857,16900.0
2005-08-19 13:35:00,68.05,68.07,68.03,68.04,3600.0,24.0786,24.0857,24.0716,24.0751,3600.0
2005-08-19 13:40:00,68.04,68.04,68.03,68.03,5600.0,24.0751,24.0751,24.0716,24.0716,5600.0
2005-08-19 13:45:00,68.04,68.11,68.03,68.11,19800.0,24.0751,24.0999,24.0716,24.0999,19800.0
2005-08-19 13:50:00,68.12,68.13,68.05,68.07,15300.0,24.1034,24.1069,24.0786,24.0857,15300.0
2005-08-19 13:55:00,68.06,68.08,68.05,68.08,10400.0,24.0822,24.0893,24.0786,24.0893,10400.0
2005-08-19 14:00:00,68.06,68.1,68.06,68.07,13700.0,24.0822,24.0963,24.0822,24.0857,13700.0
2005-08-19 14:05:00,68.07,68.08,68.07,68.08,5800.0,24.0857,24.0893,24.0857,24.0893,5800.0
2005-08-19 14:10:00,68.08,68.08,68.04,68.04,8900.0,24.0893,24.0893,24.0751,24.0751,8900.0
2005-08-19 14:15:00,68.05,68.06,68.01,68.01,21000.0,24.0786,24.0822,24.0645,24.0645,21000.0
2005-08-19 14:20:00,68.01,68.01,68.0,68.01,6300.0,24.0645,24.0645,24.0609,24.0645,6300.0
2005-08-19 14:25:00,68.01,68.05,68.0,68.04,28800.0,24.0645,24.0786,24.0609,24.0751,28800.0
2005-08-19 14:30:00,68.05,68.05,68.0,68.02,26900.0,24.0786,24.0786,24.0609,24.068,26900.0
2005-08-19 14:35:00,68.02,68.03,67.99,67.99,8400.0,24.068,24.0716,24.0574,24.0574,8400.0
2005-08-19 14:40:00,68.0,68.0,67.96,67.96,8400.0,24.0609,24.0609,24.0468,24.0468,8400.0
2005-08-19 14:45:00,67.97,67.98,67.96,67.96,17600.0,24.0503,24.0539,24.0468,24.0468,17600.0
2005-08-19 14:50:00,67.96,68.02,67.95,68.02,27100.0,24.0468,24.068,24.0433,24.068,27100.0
2005-08-19 14:55:00,68.03,68.04,68.01,68.02,15400.0,24.0716,24.0751,24.0645,24.068,15400.0
2005-08-19 15:00:00,68.03,68.13,68.03,68.1,30600.0,24.0716,24.1069,24.0716,24.0963,30600.0
2005-08-19 15:05:00,68.11,68.14,68.11,68.13,28400.0,24.0999,24.1105,24.0999,24.1069,28400.0
2005-08-19 15:10:00,68.13,68.15,68.12,68.15,22900.0,24.1069,24.114,24.1034,24.114,22900.0
2005-08-19 15:15:00,68.15,68.17,68.14,68.15,41800.0,24.114,24.1211,24.1105,24.114,41800.0
2005-08-19 15:20:00,68.15,68.16,68.15,68.16,17400.0,24.114,24.1176,24.114,24.1176,17400.0
2005-08-19 15:25:00,68.16,68.16,68.15,68.16,31800.0,24.1176,24.1176,24.114,24.1176,31800.0
2005-08-19 15:30:00,68.16,68.16,68.13,68.14,66200.0,24.1176,24.1176,24.1069,24.1105,66200.0
2005-08-19 15:35:00,68.14,68.17,68.14,68.15,40200.0,24.1105,24.1211,24.1105,24.114,40200.0
2005-08-19 15:40:00,68.16,68.16,68.08,68.09,39000.0,24.1176,24.1176,24.0893,24.0928,39000.0
2005-08-19 15:45:00,68.09,68.12,68.05,68.06,40500.0,24.0928,24.1034,24.0786,24.0822,40500.0
2005-08-19 15:50:00,68.07,68.09,68.04,68.08,53800.0,24.0857,24.0928,24.0751,24.0893,53800.0
2005-08-19 15:55:00,68.08,68.1,68.04,68.05,93900.0,24.0893,24.0963,24.0751,24.0786,93900.0
2005-08-22 09:30:00,68.05,68.05,67.97,67.97,52300.0,24.0786,24.0786,24.0503,24.0503,52300.0
2005-08-22 09:35:00,68.02,68.14,67.99,68.13,117800.0,24.068,24.1105,24.0574,24.1069,117800.0
2005-08-22 09:40:00,68.14,68.16,68.06,68.13,179800.0,24.1105,24.1176,24.0822,24.1069,179800.0
2005-08-22 09:45:00,68.11,68.27,68.11,68.27,109800.0,24.0999,24.1565,24.0999,24.1565,109800.0
2005-08-22 09:50:00,68.27,68.3,68.2,68.21,72100.0,24.1565,24.1671,24.1317,24.1353,72100.0
2005-08-22 09:55:00,68.2,68.29,68.2,68.28,66600.0,24.1317,24.1636,24.1317,24.16,66600.0
2005-08-22 10:00:00,68.28,68.34,68.24,68.32,93400.0,24.16,24.1813,24.1459,24.1742,93400.0
2005-08-22 10:05:00,68.32,68.37,68.29,68.33,87500.0,24.1742,24.1919,24.1636,24.1777,87500.0
2005-08-22 10:10:00,68.33,68.34,68.18,68.19,76700.0,24.1777,24.1813,24.1246,24.1282,76700.0
2005-08-22 10:15:00,68.19,68.27,68.18,68.19,25800.0,24.1282,24.1565,24.1246,24.1282,25800.0
2005-08-22 10:20:00,68.18,68.18,68.05,68.13,56400.0,24.1246,24.1246,24.0786,24.1069,56400.0
2005-08-22 10:25:00,68.13,68.2,68.12,68.19,41100.0,24.1069,24.1317,24.1034,24.1282,41100.0
2005-08-22 10:30:00,68.19,68.24,68.19,68.2,62500.0,24.1282,24.1459,24.1282,24.1317,62500.0
2005-08-22 10:35:00,68.19,68.23,68.14,68.17,53300.0,24.1282,24.1423,24.1105,24.1211,53300.0
2005-08-22 10:40:00,68.17,68.27,68.17,68.25,61300.0,24.1211,24.1565,24.1211,24.1494,61300.0
2005-08-22 10:45:00,68.25,68.26,68.21,68.23,37100.0,24.1494,24.1529,24.1353,24.1423,37100.0
2005-08-22 10:50:00,68.2,68.3,68.19,68.3,64400.0,24.1317,24.1671,24.1282,24.1671,64400.0
2005-08-22 10:55:00,68.29,68.31,68.27,68.29,19800.0,24.1636,24.1706,24.1565,24.1636,19800.0
2005-08-22 11:00:00,68.29,68.31,68.21,68.21,53900.0,24.1636,24.1706,24.1353,24.1353,53900.0
2005-08-22 11:05:00,68.22,68.22,68.1,68.12,31300.0,24.1388,24.1388,24.0963,24.1034,31300.0
2005-08-22 11:10:00,68.14,68.2,68.11,68.12,32900.0,24.1105,24.1317,24.0999,24.1034,32900.0
2005-08-22 11:15:00,68.13,68.13,68.09,68.12,30800.0,24.1069,24.1069,24.0928,24.1034,30800.0
2005-08-22 11:20:00,68.13,68.19,68.12,68.17,64100.0,24.1069,24.1282,24.1034,24.1211,64100.0
2005-08-22 11:25:00,68.17,68.18,68.11,68.13,72100.0,24.1211,24.1246,24.0999,24.1069,72100.0
2005-08-22 11:30:00,68.14,68.14,68.06,68.09,32300.0,24.1105,24.1105,24.0822,24.0928,32300.0
2005-08-22 11:35:00,68.08,68.09,67.99,68.04,44800.0,24.0893,24.0928,24.0574,24.0751,44800.0
2005-08-22 11:40:00,68.05,68.1,68.0,68.1,31600.0,24.0786,24.0963,24.0609,24.0963,31600.0
2005-08-22 11:45:00,68.09,68.12,68.07,68.07,24500.0,24.0928,24.1034,24.0857,24.0857,24500.0
2005-08-22 11:50:00,68.08,68.09,68.0,68.0,22600.0,24.0893,24.0928,24.0609,24.0609,22600.0
2005-08-22 11:55:00,68.0,68.0,67.87,67.94,31200.0,24.0609,24.0609,24.015,24.0397,31200.0
2005-08-22 12:00:00,67.91,67.94,67.8,67.8,37600.0,24.0291,24.0397,23.9902,23.9902,37600.0
2005-08-22 12:05:00,67.8,67.93,67.77,67.9,39500.0,23.9902,24.0362,23.9796,24.0256,39500.0
2005-08-22 12:10:00,67.89,67.9,67.81,67.81,8400.0,24.022,24.0256,23.9937,23.9937,8400.0
2005-08-22 12:15:00,67.81,67.94,67.77,67.92,32400.0,23.9937,24.0397,23.9796,24.0326,32400.0
2005-08-22 12:20:00,67.93,67.95,67.87,67.88,25100.0,24.0362,24.0433,24.015,24.0185,25100.0
2005-08-22 12:25:00,67.88,67.92,67.83,67.92,11300.0,24.0185,24.0326,24.0008,24.0326,11300.0
2005-08-22 12:30:00,67.92,67.92,67.85,67.9,7500.0,24.0326,24.0326,24.0079,24.0256,7500.0
2005-08-22 12:35:00,67.87,67.88,67.75,67.79,26000.0,24.015,24.0185,23.9725,23.9866,26000.0
2005-08-22 12:40:00,67.77,67.78,67.75,67.76,12200.0,23.9796,23.9831,23.9725,23.976,12200.0
2005-08-22 12:45:00,67.75,67.77,67.7,67.7,22100.0,23.9725,23.9796,23.9548,23.9548,22100.0
2005-08-22 12:50:00,67.69,67.73,67.69,67.7,9100.0,23.9513,23.9654,23.9513,23.9548,9100.0
2005-08-22 12:55:00,67.71,67.72,67.69,67.72,5200.0,23.9583,23.9619,23.9513,23.9619,5200.0
2005-08-22 13:00:00,67.72,67.72,67.68,67.7,6900.0,23.9619,23.9619,23.9477,23.9548,6900.0
2005-08-22 13:05:00,67.7,67.74,67.64,67.65,35500.0,23.9548,23.969,23.9336,23.9371,35500.0
2005-08-22 13:10:00,67.64,67.65,67.42,67.43,29200.0,23.9336,23.9371,23.8557,23.8593,29200.0
2005-08-22 13:15:00,67.44,67.58,67.44,67.5,43500.0,23.8628,23.9123,23.8628,23.884,43500.0
2005-08-22 13:20:00,67.48,67.48,67.4,67.45,24000.0,23.877,23.877,23.8486,23.8663,24000.0
2005-08-22 13:25:00,67.45,67.57,67.45,67.57,21800.0,23.8663,23.9088,23.8663,23.9088,21800.0
2005-08-22 13:30:00,67.56,67.59,67.53,67.57,13700.0,23.9053,23.9159,23.8946,23.9088,13700.0
2005-08-22 13:35:00,67.57,67.6,67.57,67.6,11100.0,23.9088,23.9194,23.9088,23.9194,11100.0
2005-08-22 13:40:00,67.61,67.75,67.6,67.75,37700.0,23.923,23.9725,23.9194,23.9725,37700.0
2005-08-22 13:45:00,67.74,67.82,67.74,67.75,36200.0,23.969,23.9973,23.969,23.9725,36200.0
2005-08-22 13:50:00,67.75,67.76,67.67,67.71,20300.0,23.9725,23.976,23.9442,23.9583,20300.0
2005-08-22 13:55:00,67.69,67.71,67.61,67.63,21500.0,23.9513,23.9583,23.923,23.93,21500.0
2005-08-22 14:00:00,67.61,67.61,67.52,67.55,38100.0,23.923,23.923,23.8911,23.9017,38100.0
2005-08-22 14:05:00,67.52,67.54,67.49,67.53,12700.0,23.8911,23.8982,23.8805,23.8946,12700.0
2005-08-22 14:10:00,67.53,67.57,67.48,67.55,61700.0,23.8946,23.9088,23.877,23.9017,61700.0
2005-08-22 14:15:00,67.56,67.56,67.44,67.45,17500.0,23.9053,23.9053,23.8628,23.8663,17500.0
2005-08-22 14:20:00,67.41,67.44,67.34,67.34,26400.0,23.8522,23.8628,23.8274,23.8274,26400.0
2005-08-22 14:25:00,67.34,67.36,67.28,67.31,29700.0,23.8274,23.8345,23.8062,23.8168,29700.0
2005-08-22 14:30:00,67.31,67.37,67.31,67.35,39800.0,23.8168,23.838,23.8168,23.831,39800.0
2005-08-22 14:35:00,67.35,67.5,67.31,67.42,30800.0,23.831,23.884,23.8168,23.8557,30800.0
2005-08-22 14:40:00,67.42,67.5,67.4,67.43,34000.0,23.8557,23.884,23.8486,23.8593,34000.0
2005-08-22 14:45:00,67.43,67.56,67.41,67.53,20600.0,23.8593,23.9053,23.8522,23.8946,20600.0
2005-08-22 14:50:00,67.52,67.59,67.52,67.57,18700.0,23.8911,23.9159,23.8911,23.9088,18700.0
2005-08-22 14:55:00,67.58,67.6,67.54,67.58,38600.0,23.9123,23.9194,23.8982,23.9123,38600.0
2005-08-22 15:00:00,67.58,67.6,67.55,67.59,44300.0,23.9123,23.9194,23.9017,23.9159,44300.0
2005-08-22 15:05:00,67.57,67.6,67.52,67.58,25200.0,23.9088,23.9194,23.8911,23.9123,25200.0
2005-08-22 15:10:00,67.58,67.69,67.58,67.69,30400.0,23.9123,23.9513,23.9123,23.9513,30400.0
2005-08-22 15:15:00,67.68,67.7,67.65,67.68,36500.0,23.9477,23.9548,23.9371,23.9477,36500.0
2005-08-22 15:20:00,67.68,67.72,67.67,67.68,79500.0,23.9477,23.9619,23.9442,23.9477,79500.0
2005-08-22 15:25:00,67.67,67.68,67.59,67.65,119200.0,23.9442,23.9477,23.9159,23.9371,119200.0
2005-08-22 15:30:00,67.65,67.73,67.63,67.71,65700.0,23.9371,23.9654,23.93,23.9583,65700.0
2005-08-22 15:35:00,67.71,67.74,67.7,67.7,43100.0,23.9583,23.969,23.9548,23.9548,43100.0
2005-08-22 15:40:00,67.71,67.72,67.66,67.71,62000.0,23.9583,23.9619,23.9406,23.9583,62000.0
2005-08-22 15:45:00,67.71,67.75,67.7,67.73,74600.0,23.9583,23.9725,23.9548,23.9654,74600.0
2005-08-22 15:50:00,67.73,67.74,67.62,67.7,86700.0,23.9654,23.969,23.9265,23.9548,86700.0
2005-08-22 15:55:00,67.7,67.7,67.66,67.7,60500.0,23.9548,23.9548,23.9406,23.9548,60500.0
2005-08-23 09:30:00,67.46,67.5,67.46,67.5,500.0,23.8699,23.884,23.8699,23.884,500.0
2005-08-23 09:35:00,67.53,67.54,67.43,67.45,101200.0,23.8946,23.8982,23.8593,23.8663,101200.0
2005-08-23 09:40:00,67.44,67.52,67.4,67.52,108700.0,23.8628,23.8911,23.8486,23.8911,108700.0
2005-08-23 09:45:00,67.52,67.52,67.43,67.44,65800.0,23.8911,23.8911,23.8593,23.8628,65800.0
2005-08-23 09:50:00,67.44,67.44,67.31,67.38,85700.0,23.8628,23.8628,23.8168,23.8416,85700.0
2005-08-23 09:55:00,67.38,67.4,67.33,67.38,60300.0,23.8416,23.8486,23.8239,23.8416,60300.0
2005-08-23 10:00:00,67.38,67.38,67.31,67.35,42600.0,23.8416,23.8416,23.8168,23.831,42600.0
2005-08-23 10:05:00,67.34,67.4,67.27,67.33,41800.0,23.8274,23.8486,23.8026,23.8239,41800.0
2005-08-23 10:10:00,67.36,67.38,67.3,67.38,49200.0,23.8345,23.8416,23.8133,23.8416,49200.0
2005-08-23 10:15:00,67.38,67.4,67.33,67.39,17800.0,23.8416,23.8486,23.8239,23.8451,17800.0
2005-08-23 10:20:00,67.39,67.47,67.36,67.47,40500.0,23.8451,23.8734,23.8345,23.8734,40500.0
2005-08-23 10:25:00,67.47,67.47,67.42,67.44,37000.0,23.8734,23.8734,23.8557,23.8628,37000.0
2005-08-23 10:30:00,67.45,67.45,67.36,67.37,37300.0,23.8663,23.8663,23.8345,23.838,37300.0
2005-08-23 10:35:00,67.36,67.37,67.29,67.29,55100.0,23.8345,23.838,23.8097,23.8097,55100.0
2005-08-23 10:40:00,67.3,67.35,67.28,67.3,97800.0,23.8133,23.831,23.8062,23.8133,97800.0
2005-08-23 10:45:00,67.31,67.34,67.23,67.27,32700.0,23.8168,23.8274,23.7885,23.8026,32700.0
2005-08-23 10:50:00,67.25,67.3,67.25,67.26,46900.0,23.7956,23.8133,23.7956,23.7991,46900.0
2005-08-23 10:55:00,67.26,67.28,67.21,67.28,15000.0,23.7991,23.8062,23.7814,23.8062,15000.0
2005-08-23 11:00:00,67.29,67.33,67.25,67.25,14700.0,23.8097,23.8239,23.7956,23.7956,14700.0
2005-08-23 11:05:00,67.25,67.33,67.22,67.32,35400.0,23.7956,23.8239,23.785,23.8203,35400.0
2005-08-23 11:10:00,67.33,67.36,67.28,67.3,29800.0,23.8239,23.8345,23.8062,23.8133,29800.0
2005-08-23 11:15:00,67.3,67.3,67.25,67.27,11300.0,23.8133,23.8133,23.7956,23.8026,11300.0
2005-08-23 11:20:00,67.26,67.28,67.24,67.26,42600.0,23.7991,23.8062,23.792,23.7991,42600.0
2005-08-23 11:25:00,67.25,67.28,67.22,67.27,45100.0,23.7956,23.8062,23.785,23.8026,45100.0
2005-08-23 11:30:00,67.28,67.28,67.18,67.21,15300.0,23.8062,23.8062,23.7708,23.7814,15300.0
2005-08-23 11:35:00,67.2,67.2,67.14,67.18,31300.0,23.7779,23.7779,23.7566,23.7708,31300.0
2005-08-23 11:40:00,67.2,67.23,67.12,67.12,15600.0,23.7779,23.7885,23.7496,23.7496,15600.0
2005-08-23 11:45:00,67.12,67.13,67.0,67.04,75900.0,23.7496,23.7531,23.7071,23.7213,75900.0
2005-08-23 11:50:00,67.04,67.04,66.99,67.01,35300.0,23.7213,23.7213,23.7036,23.7107,35300.0
2005-08-23 11:55:00,67.02,67.07,67.0,67.07,20600.0,23.7142,23.7319,23.7071,23.7319,20600.0
2005-08-23 12:00:00,67.07,67.07,67.0,67.02,22000.0,23.7319,23.7319,23.7071,23.7142,22000.0
2005-08-23 12:05:00,67.02,67.11,67.02,67.11,17100.0,23.7142,23.746,23.7142,23.746,17100.0
2005-08-23 12:10:00,67.11,67.22,67.02,67.21,33500.0,23.746,23.785,23.7142,23.7814,33500.0
2005-08-23 12:15:00,67.21,67.31,67.2,67.27,34000.0,23.7814,23.8168,23.7779,23.8026,34000.0
2005-08-23 12:20:00,67.27,67.27,67.16,67.19,23400.0,23.8026,23.8026,23.7637,23.7743,23400.0
2005-08-23 12:25:00,67.18,67.2,67.14,67.14,38400.0,23.7708,23.7779,23.7566,23.7566,38400.0
2005-08-23 12:30:00,67.12,67.16,67.11,67.15,23100.0,23.7496,23.7637,23.746,23.7602,23100.0
2005-08-23 12:35:00,67.15,67.18,67.15,67.18,18900.0,23.7602,23.7708,23.7602,23.7708,18900.0
2005-08-23 12:40:00,67.16,67.31,67.16,67.26,30700.0,23.7637,23.8168,23.7637,23.7991,30700.0
2005-08-23 12:45:00,67.25,67.29,67.23,67.23,10100.0,23.7956,23.8097,23.7885,23.7885,10100.0
2005-08-23 12:50:00,67.23,67.23,67.13,67.16,22900.0,23.7885,23.7885,23.7531,23.7637,22900.0
2005-08-23 12:55:00,67.17,67.19,67.15,67.19,12300.0,23.7673,23.7743,23.7602,23.7743,12300.0
2005-08-23 13:00:00,67.19,67.2,67.18,67.2,10900.0,23.7743,23.7779,23.7708,23.7779,10900.0
2005-08-23 13:05:00,67.19,67.2,67.17,67.2,32300.0,23.7743,23.7779,23.7673,23.7779,32300.0
2005-08-23 13:10:00,67.19,67.2,67.17,67.17,15400.0,23.7743,23.7779,23.7673,23.7673,15400.0
2005-08-23 13:15:00,67.17,67.18,67.14,67.18,17100.0,23.7673,23.7708,23.7566,23.7708,17100.0
2005-08-23 13:20:00,67.16,67.16,67.11,67.11,14400.0,23.7637,23.7637,23.746,23.746,14400.0
2005-08-23 13:25:00,67.12,67.15,67.1,67.15,24200.0,23.7496,23.7602,23.7425,23.7602,24200.0
2005-08-23 13:30:00,67.12,67.22,67.1,67.22,54600.0,23.7496,23.785,23.7425,23.785,54600.0
2005-08-23 13:35:00,67.21,67.22,67.15,67.15,13400.0,23.7814,23.785,23.7602,23.7602,13400.0
2005-08-23 13:40:00,67.15,67.23,67.15,67.2,18800.0,23.7602,23.7885,23.7602,23.7779,18800.0
2005-08-23 13:45:00,67.21,67.25,67.19,67.24,35600.0,23.7814,23.7956,23.7743,23.792,35600.0
2005-08-23 13:50:00,67.24,67.24,67.16,67.19,14100.0,23.792,23.792,23.7637,23.7743,14100.0
2005-08-23 13:55:00,67.17,67.19,67.17,67.18,7300.0,23.7673,23.7743,23.7673,23.7708,7300.0
2005-08-23 14:00:00,67.19,67.19,67.18,67.19,10200.0,23.7743,23.7743,23.7708,23.7743,10200.0
2005-08-23 14:05:00,67.2,67.2,67.12,67.15,51800.0,23.7779,23.7779,23.7496,23.7602,51800.0
2005-08-23 14:10:00,67.15,67.17,67.13,67.15,18900.0,23.7602,23.7673,23.7531,23.7602,18900.0
2005-08-23 14:15:00,67.15,67.18,67.08,67.09,11300.0,23.7602,23.7708,23.7354,23.739,11300.0
2005-08-23 14:20:00,67.1,67.19,67.09,67.11,30400.0,23.7425,23.7743,23.739,23.746,30400.0
2005-08-23 14:25:00,67.15,67.19,67.15,67.15,23700.0,23.7602,23.7743,23.7602,23.7602,23700.0
2005-08-23 14:30:00,67.17,67.18,67.17,67.18,13300.0,23.7673,23.7708,23.7673,23.7708,13300.0
2005-08-23 14:35:00,67.18,67.28,67.18,67.25,69500.0,23.7708,23.8062,23.7708,23.7956,69500.0
2005-08-23 14:40:00,67.25,67.33,67.25,67.33,94400.0,23.7956,23.8239,23.7956,23.8239,94400.0
2005-08-23 14:45:00,67.34,67.35,67.28,67.32,40600.0,23.8274,23.831,23.8062,23.8203,40600.0
2005-08-23 14:50:00,67.29,67.34,67.25,67.28,61300.0,23.8097,23.8274,23.7956,23.8062,61300.0
2005-08-23 14:55:00,67.29,67.3,67.25,67.28,34800.0,23.8097,23.8133,23.7956,23.8062,34800.0
2005-08-23 15:00:00,67.27,67.29,67.25,67.27,33000.0,23.8026,23.8097,23.7956,23.8026,33000.0
2005-08-23 15:05:00,67.27,67.27,67.16,67.17,42300.0,23.8026,23.8026,23.7637,23.7673,42300.0
2005-08-23 15:10:00,67.17,67.21,67.16,67.19,49000.0,23.7673,23.7814,23.7637,23.7743,49000.0
2005-08-23 15:15:00,67.19,67.23,67.13,67.13,50500.0,23.7743,23.7885,23.7531,23.7531,50500.0
2005-08-23 15:20:00,67.13,67.17,67.13,67.15,56400.0,23.7531,23.7673,23.7531,23.7602,56400.0
2005-08-23 15:25:00,67.15,67.21,67.15,67.17,52800.0,23.7602,23.7814,23.7602,23.7673,52800.0
2005-08-23 15:30:00,67.17,67.21,67.15,67.16,52400.0,23.7673,23.7814,23.7602,23.7637,52400.0
2005-08-23 15:35:00,67.16,67.21,67.16,67.18,34500.0,23.7637,23.7814,23.7637,23.7708,34500.0
2005-08-23 15:40:00,67.17,67.18,67.1,67.15,68700.0,23.7673,23.7708,23.7425,23.7602,68700.0
2005-08-23 15:45:00,67.15,67.17,67.12,67.13,48100.0,23.7602,23.7673,23.7496,23.7531,48100.0
2005-08-23 15:50:00,67.13,67.17,67.12,67.14,77100.0,23.7531,23.7673,23.7496,23.7566,77100.0
2005-08-23 15:55:00,67.15,67.16,67.11,67.12,76000.0,23.7602,23.7637,23.746,23.7496,76000.0
2005-08-24 09:30:00,67.1,67.1,67.1,67.1,5000.0,23.7425,23.7425,23.7425,23.7425,5000.0
2005-08-24 09:35:00,67.0,67.01,66.99,67.0,47900.0,23.7071,23.7107,23.7036,23.7071,47900.0
2005-08-24 09:40:00,67.01,67.08,66.99,67.07,55300.0,23.7107,23.7354,23.7036,23.7319,55300.0
2005-08-24 09:45:00,67.08,67.09,67.04,67.08,57300.0,23.7354,23.739,23.7213,23.7354,57300.0
2005-08-24 09:50:00,67.09,67.2,67.09,67.2,50000.0,23.739,23.7779,23.739,23.7779,50000.0
2005-08-24 09:55:00,67.19,67.24,67.16,67.23,45900.0,23.7743,23.792,23.7637,23.7885,45900.0
2005-08-24 10:00:00,67.24,67.25,67.18,67.22,18300.0,23.792,23.7956,23.7708,23.785,18300.0
2005-08-24 10:05:00,67.22,67.25,67.15,67.19,68800.0,23.785,23.7956,23.7602,23.7743,68800.0
2005-08-24 10:10:00,67.18,67.21,67.13,67.13,41500.0,23.7708,23.7814,23.7531,23.7531,41500.0
2005-08-24 10:15:00,67.13,67.13,67.08,67.09,16300.0,23.7531,23.7531,23.7354,23.739,16300.0
2005-08-24 10:20:00,67.1,67.13,67.04,67.04,29200.0,23.7425,23.7531,23.7213,23.7213,29200.0
2005-08-24 10:25:00,67.04,67.13,67.02,67.06,23800.0,23.7213,23.7531,23.7142,23.7283,23800.0
2005-08-24 10:30:00,67.07,67.15,67.03,67.14,71100.0,23.7319,23.7602,23.7177,23.7566,71100.0
2005-08-24 10:35:00,67.14,67.2,67.08,67.16,66000.0,23.7566,23.7779,23.7354,23.7637,66000.0
2005-08-24 10:40:00,67.15,67.15,67.05,67.13,44400.0,23.7602,23.7602,23.7248,23.7531,44400.0
2005-08-24 10:45:00,67.12,67.19,67.08,67.13,88300.0,23.7496,23.7743,23.7354,23.7531,88300.0
2005-08-24 10:50:00,67.12,67.18,67.07,67.14,36100.0,23.7496,23.7708,23.7319,23.7566,36100.0
2005-08-24 10:55:00,67.14,67.2,67.13,67.13,24100.0,23.7566,23.7779,23.7531,23.7531,24100.0
2005-08-24 11:00:00,67.12,67.12,67.04,67.04,77800.0,23.7496,23.7496,23.7213,23.7213,77800.0
2005-08-24 11:05:00,67.04,67.08,67.01,67.03,81700.0,23.7213,23.7354,23.7107,23.7177,81700.0
2005-08-24 11:10:00,67.02,67.15,67.01,67.12,68900.0,23.7142,23.7602,23.7107,23.7496,68900.0
2005-08-24 11:15:00,67.11,67.17,67.09,67.17,64400.0,23.746,23.7673,23.739,23.7673,64400.0
2005-08-24 11:20:00,67.16,67.23,67.14,67.22,86500.0,23.7637,23.7885,23.7566,23.785,86500.0
2005-08-24 11:25:00,67.21,67.25,67.15,67.16,51800.0,23.7814,23.7956,23.7602,23.7637,51800.0
2005-08-24 11:30:00,67.16,67.17,67.1,67.13,24100.0,23.7637,23.7673,23.7425,23.7531,24100.0
2005-08-24 11:35:00,67.15,67.16,67.08,67.16,33200.0,23.7602,23.7637,23.7354,23.7637,33200.0
2005-08-24 11:40:00,67.13,67.24,67.13,67.18,36100.0,23.7531,23.792,23.7531,23.7708,36100.0
2005-08-24 11:45:00,67.2,67.22,67.11,67.14,28000.0,23.7779,23.785,23.746,23.7566,28000.0
2005-08-24 11:50:00,67.11,67.14,67.1,67.13,32600.0,23.746,23.7566,23.7425,23.7531,32600.0
2005-08-24 11:55:00,67.12,67.21,67.12,67.16,20600.0,23.7496,23.7814,23.7496,23.7637,20600.0
2005-08-24 12:00:00,67.16,67.17,67.14,67.14,8100.0,23.7637,23.7673,23.7566,23.7566,8100.0
2005-08-24 12:05:00,67.15,67.17,67.12,67.16,8000.0,23.7602,23.7673,23.7496,23.7637,8000.0
2005-08-24 12:10:00,67.17,67.2,67.15,67.2,16300.0,23.7673,23.7779,23.7602,23.7779,16300.0
2005-08-24 12:15:00,67.2,67.22,67.16,67.21,15600.0,23.7779,23.785,23.7637,23.7814,15600.0
2005-08-24 12:20:00,67.22,67.3,67.22,67.27,39500.0,23.785,23.8133,23.785,23.8026,39500.0
2005-08-24 12:25:00,67.27,67.38,67.25,67.32,38700.0,23.8026,23.8416,23.7956,23.8203,38700.0
2005-08-24 12:30:00,67.34,67.41,67.34,67.38,42900.0,23.8274,23.8522,23.8274,23.8416,42900.0
2005-08-24 12:35:00,67.38,67.38,67.25,67.27,34800.0,23.8416,23.8416,23.7956,23.8026,34800.0
2005-08-24 12:40:00,67.27,67.31,67.26,67.27,15200.0,23.8026,23.8168,23.7991,23.8026,15200.0
2005-08-24 12:45:00,67.28,67.35,67.27,67.35,9500.0,23.8062,23.831,23.8026,23.831,9500.0
2005-08-24 12:50:00,67.35,67.37,67.32,67.33,26900.0,23.831,23.838,23.8203,23.8239,26900.0
2005-08-24 12:55:00,67.33,67.39,67.33,67.33,29700.0,23.8239,23.8451,23.8239,23.8239,29700.0
2005-08-24 13:00:00,67.32,67.37,67.27,67.27,27400.0,23.8203,23.838,23.8026,23.8026,27400.0
2005-08-24 13:05:00,67.28,67.32,67.25,67.25,26600.0,23.8062,23.8203,23.7956,23.7956,26600.0
2005-08-24 13:10:00,67.28,67.31,67.26,67.26,13900.0,23.8062,23.8168,23.7991,23.7991,13900.0
2005-08-24 13:15:00,67.29,67.32,67.25,67.26,11200.0,23.8097,23.8203,23.7956,23.7991,11200.0
2005-08-24 13:20:00,67.27,67.27,67.24,67.26,30900.0,23.8026,23.8026,23.792,23.7991,30900.0
2005-08-24 13:25:00,67.27,67.27,67.21,67.21,13900.0,23.8026,23.8026,23.7814,23.7814,13900.0
2005-08-24 13:30:00,67.21,67.26,67.21,67.23,13100.0,23.7814,23.7991,23.7814,23.7885,13100.0
2005-08-24 13:35:00,67.26,67.28,67.24,67.27,30700.0,23.7991,23.8062,23.792,23.8026,30700.0
2005-08-24 13:40:00,67.26,67.3,67.25,67.3,23600.0,23.7991,23.8133,23.7956,23.8133,23600.0
2005-08-24 13:45:00,67.3,67.33,67.26,67.26,54500.0,23.8133,23.8239,23.7991,23.7991,54500.0
2005-08-24 13:50:00,67.26,67.27,67.2,67.23,21600.0,23.7991,23.8026,23.7779,23.7885,21600.0
2005-08-24 13:55:00,67.24,67.28,67.23,67.26,19300.0,23.792,23.8062,23.7885,23.7991,19300.0
2005-08-24 14:00:00,67.26,67.32,67.26,67.32,12600.0,23.7991,23.8203,23.7991,23.8203,12600.0
2005-08-24 14:05:00,67.32,67.38,67.31,67.35,16200.0,23.8203,23.8416,23.8168,23.831,16200.0
2005-08-24 14:10:00,67.37,67.42,67.35,67.41,19700.0,23.838,23.8557,23.831,23.8522,19700.0
2005-08-24 14:15:00,67.41,67.42,67.34,67.4,37100.0,23.8522,23.8557,23.8274,23.8486,37100.0
2005-08-24 14:20:00,67.4,67.41,67.36,67.38,36000.0,23.8486,23.8522,23.8345,23.8416,36000.0
2005-08-24 14:25:00,67.38,67.43,67.37,67.41,26200.0,23.8416,23.8593,23.838,23.8522,26200.0
2005-08-24 14:30:00,67.43,67.49,67.4,67.43,66400.0,23.8593,23.8805,23.8486,23.8593,66400.0
2005-08-24 14:35:00,67.43,67.57,67.42,67.52,84100.0,23.8593,23.9088,23.8557,23.8911,84100.0
2005-08-24 14:40:00,67.53,67.56,67.48,67.49,58400.0,23.8946,23.9053,23.877,23.8805,58400.0
2005-08-24 14:45:00,67.49,67.49,67.43,67.44,41900.0,23.8805,23.8805,23.8593,23.8628,41900.0
2005-08-24 14:50:00,67.44,67.46,67.42,67.44,40800.0,23.8628,23.8699,23.8557,23.8628,40800.0
2005-08-24 14:55:00,67.44,67.45,67.32,67.35,65600.0,23.8628,23.8663,23.8203,23.831,65600.0
2005-08-24 15:00:00,67.32,67.36,67.27,67.35,86500.0,23.8203,23.8345,23.8026,23.831,86500.0
2005-08-24 15:05:00,67.35,67.35,67.26,67.26,57200.0,23.831,23.831,23.7991,23.7991,57200.0
2005-08-24 15:10:00,67.27,67.29,67.2,67.23,74600.0,23.8026,23.8097,23.7779,23.7885,74600.0
2005-08-24 15:15:00,67.21,67.27,67.12,67.27,94400.0,23.7814,23.8026,23.7496,23.8026,94400.0
2005-08-24 15:20:00,67.27,67.35,67.26,67.33,35500.0,23.8026,23.831,23.7991,23.8239,35500.0
2005-08-24 15:25:00,67.34,67.37,67.33,67.34,71300.0,23.8274,23.838,23.8239,23.8274,71300.0
2005-08-24 15:30:00,67.34,67.37,67.33,67.36,74200.0,23.8274,23.838,23.8239,23.8345,74200.0
2005-08-24 15:35:00,67.36,67.46,67.36,67.45,45700.0,23.8345,23.8699,23.8345,23.8663,45700.0
2005-08-24 15:40:00,67.46,67.46,67.38,67.38,39300.0,23.8699,23.8699,23.8416,23.8416,39300.0
2005-08-24 15:45:00,67.4,67.4,67.33,67.33,52000.0,23.8486,23.8486,23.8239,23.8239,52000.0
2005-08-24 15:50:00,67.32,67.35,67.31,67.35,32000.0,23.8203,23.831,23.8168,23.831,32000.0
2005-08-24 15:55:00,67.35,67.44,67.34,67.42,67100.0,23.831,23.8628,23.8274,23.8557,67100.0
2005-08-25 09:30:00,67.43,67.43,67.43,67.43,1000.0,23.8593,23.8593,23.8593,23.8593,1000.0
2005-08-25 09:35:00,67.41,67.43,67.35,67.42,113300.0,23.8522,23.8593,23.831,23.8557,113300.0
2005-08-25 09:40:00,67.42,67.42,67.26,67.33,70700.0,23.8557,23.8557,23.7991,23.8239,70700.0
2005-08-25 09:45:00,67.34,67.48,67.33,67.42,39200.0,23.8274,23.877,23.8239,23.8557,39200.0
2005-08-25 09:50:00,67.41,67.44,67.3,67.33,40800.0,23.8522,23.8628,23.8133,23.8239,40800.0
2005-08-25 09:55:00,67.34,67.34,67.18,67.18,35000.0,23.8274,23.8274,23.7708,23.7708,35000.0
2005-08-25 10:00:00,67.2,67.31,67.16,67.31,45200.0,23.7779,23.8168,23.7637,23.8168,45200.0
2005-08-25 10:05:00,67.31,67.37,67.26,67.35,21500.0,23.8168,23.838,23.7991,23.831,21500.0
2005-08-25 10:10:00,67.34,67.35,67.32,67.33,16500.0,23.8274,23.831,23.8203,23.8239,16500.0
2005-08-25 10:15:00,67.33,67.35,67.28,67.28,33300.0,23.8239,23.831,23.8062,23.8062,33300.0
2005-08-25 10:20:00,67.28,67.34,67.27,67.34,10300.0,23.8062,23.8274,23.8026,23.8274,10300.0
2005-08-25 10:25:00,67.35,67.36,67.32,67.36,16300.0,23.831,23.8345,23.8203,23.8345,16300.0
2005-08-25 10:30:00,67.35,67.36,67.27,67.32,36600.0,23.831,23.8345,23.8026,23.8203,36600.0
2005-08-25 10:35:00,67.31,67.36,67.31,67.32,29000.0,23.8168,23.8345,23.8168,23.8203,29000.0
2005-08-25 10:40:00,67.31,67.35,67.21,67.22,34700.0,23.8168,23.831,23.7814,23.785,34700.0
2005-08-25 10:45:00,67.24,67.3,67.21,67.24,44500.0,23.792,23.8133,23.7814,23.792,44500.0
2005-08-25 10:50:00,67.24,67.26,67.16,67.17,35500.0,23.792,23.7991,23.7637,23.7673,35500.0
2005-08-25 10:55:00,67.18,67.26,67.18,67.19,15300.0,23.7708,23.7991,23.7708,23.7743,15300.0
2005-08-25 11:00:00,67.19,67.21,67.15,67.17,13800.0,23.7743,23.7814,23.7602,23.7673,13800.0
2005-08-25 11:05:00,67.18,67.2,66.96,67.05,83400.0,23.7708,23.7779,23.693,23.7248,83400.0
2005-08-25 11:10:00,67.05,67.09,67.03,67.05,14500.0,23.7248,23.739,23.7177,23.7248,14500.0
2005-08-25 11:15:00,67.05,67.05,66.87,66.87,38800.0,23.7248,23.7248,23.6611,23.6611,38800.0
2005-08-25 11:20:00,66.89,67.0,66.88,66.99,40700.0,23.6682,23.7071,23.6647,23.7036,40700.0
2005-08-25 11:25:00,67.01,67.01,66.95,67.0,17600.0,23.7107,23.7107,23.6894,23.7071,17600.0
2005-08-25 11:30:00,67.0,67.0,66.9,66.91,25500.0,23.7071,23.7071,23.6717,23.6753,25500.0
2005-08-25 11:35:00,66.9,66.9,66.84,66.85,11100.0,23.6717,23.6717,23.6505,23.654,11100.0
2005-08-25 11:40:00,66.85,66.91,66.84,66.89,16900.0,23.654,23.6753,23.6505,23.6682,16900.0
2005-08-25 11:45:00,66.88,66.95,66.88,66.93,5700.0,23.6647,23.6894,23.6647,23.6823,5700.0
2005-08-25 11:50:00,66.94,66.94,66.88,66.92,13400.0,23.6859,23.6859,23.6647,23.6788,13400.0
2005-08-25 11:55:00,66.93,66.98,66.91,66.97,18600.0,23.6823,23.7,23.6753,23.6965,18600.0
2005-08-25 12:00:00,66.96,66.99,66.92,66.98,12700.0,23.693,23.7036,23.6788,23.7,12700.0
2005-08-25 12:05:00,66.98,67.08,66.98,67.05,26500.0,23.7,23.7354,23.7,23.7248,26500.0
2005-08-25 12:10:00,67.08,67.08,66.99,66.99,19900.0,23.7354,23.7354,23.7036,23.7036,19900.0
2005-08-25 12:15:00,66.94,66.95,66.9,66.9,5700.0,23.6859,23.6894,23.6717,23.6717,5700.0
2005-08-25 12:20:00,66.91,66.91,66.89,66.89,5600.0,23.6753,23.6753,23.6682,23.6682,5600.0
2005-08-25 12:25:00,66.9,66.97,66.9,66.97,9300.0,23.6717,23.6965,23.6717,23.6965,9300.0
2005-08-25 12:30:00,66.97,66.98,66.93,66.94,13800.0,23.6965,23.7,23.6823,23.6859,13800.0
2005-08-25 12:35:00,66.95,66.99,66.95,66.97,20800.0,23.6894,23.7036,23.6894,23.6965,20800.0
2005-08-25 12:40:00,66.97,67.0,66.97,67.0,6200.0,23.6965,23.7071,23.6965,23.7071,6200.0
2005-08-25 12:45:00,66.98,67.02,66.94,66.95,9700.0,23.7,23.7142,23.6859,23.6894,9700.0
2005-08-25 12:50:00,66.93,67.0,66.93,67.0,5700.0,23.6823,23.7071,23.6823,23.7071,5700.0
2005-08-25 12:55:00,66.99,67.02,66.95,66.95,19600.0,23.7036,23.7142,23.6894,23.6894,19600.0
2005-08-25 13:00:00,67.0,67.0,66.94,66.97,26000.0,23.7071,23.7071,23.6859,23.6965,26000.0
2005-08-25 13:05:00,66.96,66.99,66.96,66.97,3800.0,23.693,23.7036,23.693,23.6965,3800.0
2005-08-25 13:10:00,66.97,67.0,66.96,66.98,6900.0,23.6965,23.7071,23.693,23.7,6900.0
2005-08-25 13:15:00,66.98,67.05,66.98,67.01,27200.0,23.7,23.7248,23.7,23.7107,27200.0
2005-08-25 13:20:00,67.02,67.08,67.02,67.04,24200.0,23.7142,23.7354,23.7142,23.7213,24200.0
2005-08-25 13:25:00,67.03,67.08,67.03,67.08,17300.0,23.7177,23.7354,23.7177,23.7354,17300.0
2005-08-25 13:30:00,67.08,67.09,67.05,67.09,44000.0,23.7354,23.739,23.7248,23.739,44000.0
2005-08-25 13:35:00,67.08,67.1,67.08,67.08,11800.0,23.7354,23.7425,23.7354,23.7354,11800.0
2005-08-25 13:40:00,67.09,67.11,67.08,67.1,47800.0,23.739,23.746,23.7354,23.7425,47800.0
2005-08-25 13:45:00,67.1,67.14,67.09,67.09,38200.0,23.7425,23.7566,23.739,23.739,38200.0
2005-08-25 13:50:00,67.1,67.12,67.09,67.09,9800.0,23.7425,23.7496,23.739,23.739,9800.0
2005-08-25 13:55:00,67.1,67.1,67.08,67.1,12800.0,23.7425,23.7425,23.7354,23.7425,12800.0
2005-08-25 14:00:00,67.09,67.1,67.03,67.06,19400.0,23.739,23.7425,23.7177,23.7283,19400.0
2005-08-25 14:05:00,67.07,67.07,67.0,67.0,12200.0,23.7319,23.7319,23.7071,23.7071,12200.0
2005-08-25 14:10:00,67.0,67.05,66.98,67.0,6900.0,23.7071,23.7248,23.7,23.7071,6900.0
2005-08-25 14:15:00,67.0,67.0,66.95,66.99,12100.0,23.7071,23.7071,23.6894,23.7036,12100.0
2005-08-25 14:20:00,67.0,67.03,66.97,67.03,15800.0,23.7071,23.7177,23.6965,23.7177,15800.0
2005-08-25 14:25:00,67.01,67.06,67.0,67.06,8400.0,23.7107,23.7283,23.7071,23.7283,8400.0
2005-08-25 14:30:00,67.04,67.09,67.04,67.07,36400.0,23.7213,23.739,23.7213,23.7319,36400.0
2005-08-25 14:35:00,67.06,67.07,67.0,67.0,24900.0,23.7283,23.7319,23.7071,23.7071,24900.0
2005-08-25 14:40:00,67.0,67.04,67.0,67.03,27400.0,23.7071,23.7213,23.7071,23.7177,27400.0
2005-08-25 14:45:00,67.03,67.07,67.02,67.04,12000.0,23.7177,23.7319,23.7142,23.7213,12000.0
2005-08-25 14:50:00,67.03,67.03,66.99,67.02,7600.0,23.7177,23.7177,23.7036,23.7142,7600.0
2005-08-25 14:55:00,67.01,67.03,66.98,67.03,34700.0,23.7107,23.7177,23.7,23.7177,34700.0
2005-08-25 15:00:00,67.07,67.09,67.02,67.04,24600.0,23.7319,23.739,23.7142,23.7213,24600.0
2005-08-25 15:05:00,67.04,67.04,67.0,67.02,12100.0,23.7213,23.7213,23.7071,23.7142,12100.0
2005-08-25 15:10:00,67.0,67.0,66.95,66.97,13500.0,23.7071,23.7071,23.6894,23.6965,13500.0
2005-08-25 15:15:00,66.96,67.01,66.96,67.0,13900.0,23.693,23.7107,23.693,23.7071,13900.0
2005-08-25 15:20:00,67.01,67.03,66.98,67.03,33200.0,23.7107,23.7177,23.7,23.7177,33200.0
2005-08-25 15:25:00,67.03,67.04,67.0,67.0,111000.0,23.7177,23.7213,23.7071,23.7071,111000.0
2005-08-25 15:30:00,66.99,67.02,66.99,67.0,96000.0,23.7036,23.7142,23.7036,23.7071,96000.0
2005-08-25 15:35:00,67.01,67.05,67.0,67.04,93400.0,23.7107,23.7248,23.7071,23.7213,93400.0
2005-08-25 15:40:00,67.05,67.05,67.0,67.05,33200.0,23.7248,23.7248,23.7071,23.7248,33200.0
2005-08-25 15:45:00,67.06,67.11,67.05,67.09,30200.0,23.7283,23.746,23.7248,23.739,30200.0
2005-08-25 15:50:00,67.1,67.11,67.07,67.07,33200.0,23.7425,23.746,23.7319,23.7319,33200.0
2005-08-25 15:55:00,67.08,67.16,67.07,67.16,78600.0,23.7354,23.7637,23.7319,23.7637,78600.0
2005-08-26 09:30:00,67.0,67.0,67.0,67.0,300.0,23.7071,23.7071,23.7071,23.7071,300.0
2005-08-26 09:35:00,67.1,67.13,66.98,67.0,46900.0,23.7425,23.7531,23.7,23.7071,46900.0
2005-08-26 09:40:00,66.98,67.06,66.95,67.06,37400.0,23.7,23.7283,23.6894,23.7283,37400.0
2005-08-26 09:45:00,67.08,67.1,66.67,66.68,78700.0,23.7354,23.7425,23.5903,23.5939,78700.0
2005-08-26 09:50:00,66.67,66.7,66.58,66.67,72700.0,23.5903,23.601,23.5585,23.5903,72700.0
2005-08-26 09:55:00,66.67,66.83,66.65,66.78,45100.0,23.5903,23.647,23.5833,23.6293,45100.0
2005-08-26 10:00:00,66.77,66.77,66.41,66.44,76600.0,23.6257,23.6257,23.4983,23.509,76600.0
2005-08-26 10:05:00,66.44,66.55,66.36,66.43,64900.0,23.509,23.5479,23.4807,23.5054,64900.0
2005-08-26 10:10:00,66.43,66.54,66.42,66.5,39000.0,23.5054,23.5443,23.5019,23.5302,39000.0
2005-08-26 10:15:00,66.49,66.52,66.42,66.43,59100.0,23.5267,23.5373,23.5019,23.5054,59100.0
2005-08-26 10:20:00,66.44,66.54,66.41,66.48,34600.0,23.509,23.5443,23.4983,23.5231,34600.0
2005-08-26 10:25:00,66.48,66.53,66.46,66.52,33100.0,23.5231,23.5408,23.516,23.5373,33100.0
2005-08-26 10:30:00,66.51,66.56,66.51,66.54,14700.0,23.5337,23.5514,23.5337,23.5443,14700.0
2005-08-26 10:35:00,66.53,66.6,66.49,66.49,30800.0,23.5408,23.5656,23.5267,23.5267,30800.0
2005-08-26 10:40:00,66.49,66.52,66.45,66.5,63000.0,23.5267,23.5373,23.5125,23.5302,63000.0
2005-08-26 10:45:00,66.5,66.53,66.46,66.49,27400.0,23.5302,23.5408,23.516,23.5267,27400.0
2005-08-26 10:50:00,66.47,66.48,66.3,66.37,74500.0,23.5196,23.5231,23.4594,23.4842,74500.0
2005-08-26 10:55:00,66.37,66.42,66.36,66.42,25500.0,23.4842,23.5019,23.4807,23.5019,25500.0
2005-08-26 11:00:00,66.42,66.46,66.39,66.46,18500.0,23.5019,23.516,23.4913,23.516,18500.0
2005-08-26 11:05:00,66.44,66.45,66.3,66.3,43400.0,23.509,23.5125,23.4594,23.4594,43400.0
2005-08-26 11:10:00,66.3,66.33,66.25,66.33,34600.0,23.4594,23.47,23.4417,23.47,34600.0
2005-08-26 11:15:00,66.33,66.33,66.28,66.3,16300.0,23.47,23.47,23.4523,23.4594,16300.0
2005-08-26 11:20:00,66.32,66.33,66.24,66.25,33900.0,23.4665,23.47,23.4382,23.4417,33900.0
2005-08-26 11:25:00,66.25,66.31,66.2,66.2,44600.0,23.4417,23.463,23.424,23.424,44600.0
2005-08-26 11:30:00,66.19,66.3,66.19,66.19,24300.0,23.4205,23.4594,23.4205,23.4205,24300.0
2005-08-26 11:35:00,66.2,66.22,66.15,66.15,55600.0,23.424,23.4311,23.4064,23.4064,55600.0
2005-08-26 11:40:00,66.17,66.17,66.12,66.15,16600.0,23.4134,23.4134,23.3957,23.4064,16600.0
2005-08-26 11:45:00,66.14,66.23,66.12,66.22,27100.0,23.4028,23.4347,23.3957,23.4311,27100.0
2005-08-26 11:50:00,66.22,66.29,66.22,66.27,29700.0,23.4311,23.4559,23.4311,23.4488,29700.0
2005-08-26 11:55:00,66.27,66.29,66.25,66.26,15600.0,23.4488,23.4559,23.4417,23.4453,15600.0
2005-08-26 12:00:00,66.27,66.33,66.27,66.33,17200.0,23.4488,23.47,23.4488,23.47,17200.0
2005-08-26 12:05:00,66.33,66.38,66.33,66.38,24200.0,23.47,23.4877,23.47,23.4877,24200.0
2005-08-26 12:10:00,66.37,66.46,66.37,66.45,22400.0,23.4842,23.516,23.4842,23.5125,22400.0
2005-08-26 12:15:00,66.46,66.46,66.43,66.46,23100.0,23.516,23.516,23.5054,23.516,23100.0
2005-08-26 12:20:00,66.46,66.46,66.36,66.36,9400.0,23.516,23.516,23.4807,23.4807,9400.0
2005-08-26 12:25:00,66.36,66.41,66.36,66.39,11700.0,23.4807,23.4983,23.4807,23.4913,11700.0
2005-08-26 12:30:00,66.4,66.45,66.4,66.41,9600.0,23.4948,23.5125,23.4948,23.4983,9600.0
2005-08-26 12:35:00,66.42,66.44,66.41,66.44,27600.0,23.5019,23.509,23.4983,23.509,27600.0
2005-08-26 12:40:00,66.45,66.48,66.42,66.46,27500.0,23.5125,23.5231,23.5019,23.516,27500.0
2005-08-26 12:45:00,66.46,66.47,66.4,66.4,35200.0,23.516,23.5196,23.4948,23.4948,35200.0
2005-08-26 12:50:00,66.4,66.4,66.35,66.36,10800.0,23.4948,23.4948,23.4771,23.4807,10800.0
2005-08-26 12:55:00,66.37,66.39,66.36,66.37,20200.0,23.4842,23.4913,23.4807,23.4842,20200.0
2005-08-26 13:00:00,66.39,66.45,66.37,66.43,7500.0,23.4913,23.5125,23.4842,23.5054,7500.0
2005-08-26 13:05:00,66.44,66.48,66.43,66.47,17800.0,23.509,23.5231,23.5054,23.5196,17800.0
2005-08-26 13:10:00,66.47,66.49,66.45,66.47,54100.0,23.5196,23.5267,23.5125,23.5196,54100.0
2005-08-26 13:15:00,66.48,66.48,66.41,66.43,51700.0,23.5231,23.5231,23.4983,23.5054,51700.0
2005-08-26 13:20:00,66.44,66.44,66.31,66.36,19900.0,23.509,23.509,23.463,23.4807,19900.0
2005-08-26 13:25:00,66.35,66.4,66.35,66.37,9900.0,23.4771,23.4948,23.4771,23.4842,9900.0
2005-08-26 13:30:00,66.37,66.38,66.36,66.38,8100.0,23.4842,23.4877,23.4807,23.4877,8100.0
2005-08-26 13:35:00,66.38,66.38,66.37,66.37,8100.0,23.4877,23.4877,23.4842,23.4842,8100.0
2005-08-26 13:40:00,66.37,66.41,66.36,66.39,13900.0,23.4842,23.4983,23.4807,23.4913,13900.0
2005-08-26 13:45:00,66.37,66.37,66.33,66.34,32400.0,23.4842,23.4842,23.47,23.4736,32400.0
2005-08-26 13:50:00,66.34,66.34,66.27,66.3,15000.0,23.4736,23.4736,23.4488,23.4594,15000.0
2005-08-26 13:55:00,66.29,66.32,66.28,66.28,16800.0,23.4559,23.4665,23.4523,23.4523,16800.0
2005-08-26 14:00:00,66.29,66.29,66.25,66.25,13700.0,23.4559,23.4559,23.4417,23.4417,13700.0
2005-08-26 14:05:00,66.27,66.29,66.25,66.29,7500.0,23.4488,23.4559,23.4417,23.4559,7500.0
2005-08-26 14:10:00,66.27,66.3,66.26,66.3,10800.0,23.4488,23.4594,23.4453,23.4594,10800.0
2005-08-26 14:15:00,66.31,66.32,66.3,66.31,14600.0,23.463,23.4665,23.4594,23.463,14600.0
2005-08-26 14:20:00,66.31,66.4,66.25,66.25,77900.0,23.463,23.4948,23.4417,23.4417,77900.0
2005-08-26 14:25:00,66.25,66.33,66.2,66.33,57300.0,23.4417,23.47,23.424,23.47,57300.0
2005-08-26 14:30:00,66.32,66.33,66.26,66.27,25100.0,23.4665,23.47,23.4453,23.4488,25100.0
2005-08-26 14:35:00,66.24,66.3,66.23,66.29,16800.0,23.4382,23.4594,23.4347,23.4559,16800.0
2005-08-26 14:40:00,66.28,66.31,66.25,66.25,42700.0,23.4523,23.463,23.4417,23.4417,42700.0
2005-08-26 14:45:00,66.24,66.25,66.16,66.16,27600.0,23.4382,23.4417,23.4099,23.4099,27600.0
2005-08-26 14:50:00,66.16,66.24,66.15,66.24,31300.0,23.4099,23.4382,23.4064,23.4382,31300.0
2005-08-26 14:55:00,66.24,66.24,66.2,66.2,25300.0,23.4382,23.4382,23.424,23.424,25300.0
2005-08-26 15:00:00,66.2,66.23,66.18,66.2,29600.0,23.424,23.4347,23.417,23.424,29600.0
2005-08-26 15:05:00,66.2,66.21,66.18,66.2,25300.0,23.424,23.4276,23.417,23.424,25300.0
2005-08-26 15:10:00,66.19,66.2,66.15,66.19,20300.0,23.4205,23.424,23.4064,23.4205,20300.0
2005-08-26 15:15:00,66.19,66.23,66.15,66.22,53000.0,23.4205,23.4347,23.4064,23.4311,53000.0
2005-08-26 15:20:00,66.23,66.28,66.23,66.24,21000.0,23.4347,23.4523,23.4347,23.4382,21000.0
2005-08-26 15:25:00,66.24,66.27,66.22,66.26,28900.0,23.4382,23.4488,23.4311,23.4453,28900.0
2005-08-26 15:30:00,66.26,66.3,66.26,66.28,13200.0,23.4453,23.4594,23.4453,23.4523,13200.0
2005-08-26 15:35:00,66.28,66.28,66.26,66.28,11300.0,23.4523,23.4523,23.4453,23.4523,11300.0
2005-08-26 15:40:00,66.28,66.29,66.24,66.25,21700.0,23.4523,23.4559,23.4382,23.4417,21700.0
2005-08-26 15:45:00,66.25,66.25,66.18,66.2,16000.0,23.4417,23.4417,23.417,23.424,16000.0
2005-08-26 15:50:00,66.19,66.2,66.16,66.17,41300.0,23.4205,23.424,23.4099,23.4134,41300.0
2005-08-26 15:55:00,66.18,66.19,66.13,66.14,67400.0,23.417,23.4205,23.3993,23.4028,67400.0
2005-08-29 09:30:00,67.5,67.5,67.5,67.5,0.0,23.884,23.884,23.884,23.884,0.0
2005-08-29 09:35:00,66.75,66.91,66.7,66.89,145900.0,23.6187,23.6753,23.601,23.6682,145900.0
2005-08-29 09:40:00,66.9,66.97,66.83,66.93,50500.0,23.6717,23.6965,23.647,23.6823,50500.0
2005-08-29 09:45:00,66.93,66.95,66.7,66.7,75500.0,23.6823,23.6894,23.601,23.601,75500.0
2005-08-29 09:50:00,66.6,66.67,66.45,66.45,41600.0,23.5656,23.5903,23.5125,23.5125,41600.0
2005-08-29 09:55:00,66.45,66.52,66.35,66.51,37200.0,23.5125,23.5373,23.4771,23.5337,37200.0
2005-08-29 10:00:00,66.53,66.53,66.35,66.35,29200.0,23.5408,23.5408,23.4771,23.4771,29200.0
2005-08-29 10:05:00,66.36,66.36,66.19,66.27,53500.0,23.4807,23.4807,23.4205,23.4488,53500.0
2005-08-29 10:10:00,66.27,66.46,66.27,66.44,48200.0,23.4488,23.516,23.4488,23.509,48200.0
2005-08-29 10:15:00,66.43,66.44,66.23,66.23,33300.0,23.5054,23.509,23.4347,23.4347,33300.0
2005-08-29 10:20:00,66.23,66.25,65.85,65.95,90200.0,23.4347,23.4417,23.3002,23.3356,90200.0
2005-08-29 10:25:00,66.0,66.11,65.96,66.07,38200.0,23.3533,23.3922,23.3391,23.378,38200.0
2005-08-29 10:30:00,66.09,66.23,66.0,66.2,39200.0,23.3851,23.4347,23.3533,23.424,39200.0
2005-08-29 10:35:00,66.2,66.27,66.2,66.21,27100.0,23.424,23.4488,23.424,23.4276,27100.0
2005-08-29 10:40:00,66.23,66.23,66.15,66.17,14600.0,23.4347,23.4347,23.4064,23.4134,14600.0
2005-08-29 10:45:00,66.19,66.2,66.16,66.16,11500.0,23.4205,23.424,23.4099,23.4099,11500.0
2005-08-29 10:50:00,66.16,66.18,66.06,66.07,15000.0,23.4099,23.417,23.3745,23.378,15000.0
2005-08-29 10:55:00,66.08,66.12,66.06,66.11,21600.0,23.3816,23.3957,23.3745,23.3922,21600.0
2005-08-29 11:00:00,66.11,66.18,66.1,66.18,24000.0,23.3922,23.417,23.3887,23.417,24000.0
2005-08-29 11:05:00,66.18,66.21,66.13,66.14,15300.0,23.417,23.4276,23.3993,23.4028,15300.0
2005-08-29 11:10:00,66.18,66.18,66.06,66.12,54200.0,23.417,23.417,23.3745,23.3957,54200.0
2005-08-29 11:15:00,66.06,66.1,66.06,66.09,13400.0,23.3745,23.3887,23.3745,23.3851,13400.0
2005-08-29 11:20:00,66.08,66.08,66.04,66.04,32500.0,23.3816,23.3816,23.3674,23.3674,32500.0
2005-08-29 11:25:00,66.05,66.15,66.05,66.13,24000.0,23.371,23.4064,23.371,23.3993,24000.0
2005-08-29 11:30:00,66.14,66.18,66.12,66.17,12300.0,23.4028,23.417,23.3957,23.4134,12300.0
2005-08-29 11:35:00,66.17,66.19,66.17,66.19,4000.0,23.4134,23.4205,23.4134,23.4205,4000.0
2005-08-29 11:40:00,66.23,66.23,66.19,66.22,8900.0,23.4347,23.4347,23.4205,23.4311,8900.0
2005-08-29 11:45:00,66.22,66.27,66.21,66.25,16900.0,23.4311,23.4488,23.4276,23.4417,16900.0
2005-08-29 11:50:00,66.25,66.4,66.25,66.33,38500.0,23.4417,23.4948,23.4417,23.47,38500.0
2005-08-29 11:55:00,66.34,66.36,66.28,66.28,9200.0,23.4736,23.4807,23.4523,23.4523,9200.0
2005-08-29 12:00:00,66.28,66.35,66.28,66.34,13600.0,23.4523,23.4771,23.4523,23.4736,13600.0
2005-08-29 12:05:00,66.34,66.37,66.31,66.32,22700.0,23.4736,23.4842,23.463,23.4665,22700.0
2005-08-29 12:10:00,66.32,66.33,66.28,66.28,6300.0,23.4665,23.47,23.4523,23.4523,6300.0
2005-08-29 12:15:00,66.29,66.32,66.28,66.28,12100.0,23.4559,23.4665,23.4523,23.4523,12100.0
2005-08-29 12:20:00,66.29,66.29,66.23,66.23,2900.0,23.4559,23.4559,23.4347,23.4347,2900.0
2005-08-29 12:25:00,66.23,66.23,66.15,66.17,9000.0,23.4347,23.4347,23.4064,23.4134,9000.0
2005-08-29 12:30:00,66.16,66.19,66.15,66.18,6500.0,23.4099,23.4205,23.4064,23.417,6500.0
2005-08-29 12:35:00,66.18,66.18,66.09,66.1,9300.0,23.417,23.417,23.3851,23.3887,9300.0
2005-08-29 12:40:00,66.1,66.14,66.07,66.13,7100.0,23.3887,23.4028,23.378,23.3993,7100.0
2005-08-29 12:45:00,66.13,66.19,66.09,66.18,15000.0,23.3993,23.4205,23.3851,23.417,15000.0
2005-08-29 12:50:00,66.18,66.23,66.17,66.23,11100.0,23.417,23.4347,23.4134,23.4347,11100.0
2005-08-29 12:55:00,66.23,66.24,66.15,66.15,9800.0,23.4347,23.4382,23.4064,23.4064,9800.0
2005-08-29 13:00:00,66.15,66.27,66.15,66.25,18700.0,23.4064,23.4488,23.4064,23.4417,18700.0
2005-08-29 13:05:00,66.25,66.25,66.14,66.19,12900.0,23.4417,23.4417,23.4028,23.4205,12900.0
2005-08-29 13:10:00,66.16,66.22,66.15,66.17,7000.0,23.4099,23.4311,23.4064,23.4134,7000.0
2005-08-29 13:15:00,66.17,66.25,66.17,66.2,9000.0,23.4134,23.4417,23.4134,23.424,9000.0
2005-08-29 13:20:00,66.2,66.22,66.17,66.17,13800.0,23.424,23.4311,23.4134,23.4134,13800.0
2005-08-29 13:25:00,66.17,66.2,66.15,66.2,8700.0,23.4134,23.424,23.4064,23.424,8700.0
2005-08-29 13:30:00,66.2,66.25,66.19,66.23,7100.0,23.424,23.4417,23.4205,23.4347,7100.0
2005-08-29 13:35:00,66.23,66.27,66.23,66.23,9900.0,23.4347,23.4488,23.4347,23.4347,9900.0
2005-08-29 13:40:00,66.25,66.27,66.22,66.24,7800.0,23.4417,23.4488,23.4311,23.4382,7800.0
2005-08-29 13:45:00,66.23,66.23,66.12,66.12,20600.0,23.4347,23.4347,23.3957,23.3957,20600.0
2005-08-29 13:50:00,66.12,66.16,66.1,66.11,8900.0,23.3957,23.4099,23.3887,23.3922,8900.0
2005-08-29 13:55:00,66.13,66.14,66.1,66.1,5900.0,23.3993,23.4028,23.3887,23.3887,5900.0
2005-08-29 14:00:00,66.12,66.13,66.08,66.11,10600.0,23.3957,23.3993,23.3816,23.3922,10600.0
2005-08-29 14:05:00,66.11,66.24,66.11,66.22,9800.0,23.3922,23.4382,23.3922,23.4311,9800.0
2005-08-29 14:10:00,66.21,66.21,66.16,66.17,13100.0,23.4276,23.4276,23.4099,23.4134,13100.0
2005-08-29 14:15:00,66.17,66.2,66.13,66.2,30500.0,23.4134,23.424,23.3993,23.424,30500.0
2005-08-29 14:20:00,66.2,66.2,66.15,66.18,15600.0,23.424,23.424,23.4064,23.417,15600.0
2005-08-29 14:25:00,66.18,66.27,66.16,66.27,18200.0,23.417,23.4488,23.4099,23.4488,18200.0
2005-08-29 14:30:00,66.25,66.25,66.16,66.22,19700.0,23.4417,23.4417,23.4099,23.4311,19700.0
2005-08-29 14:35:00,66.23,66.24,66.19,66.21,12100.0,23.4347,23.4382,23.4205,23.4276,12100.0
2005-08-29 14:40:00,66.22,66.26,66.22,66.24,12700.0,23.4311,23.4453,23.4311,23.4382,12700.0
2005-08-29 14:45:00,66.22,66.26,66.2,66.23,16400.0,23.4311,23.4453,23.424,23.4347,16400.0
2005-08-29 14:50:00,66.23,66.25,66.2,66.25,16400.0,23.4347,23.4417,23.424,23.4417,16400.0
2005-08-29 14:55:00,66.25,66.27,66.18,66.19,37500.0,23.4417,23.4488,23.417,23.4205,37500.0
2005-08-29 15:00:00,66.18,66.24,66.18,66.24,22400.0,23.417,23.4382,23.417,23.4382,22400.0
2005-08-29 15:05:00,66.24,66.28,66.23,66.27,27500.0,23.4382,23.4523,23.4347,23.4488,27500.0
2005-08-29 15:10:00,66.28,66.31,66.28,66.29,34300.0,23.4523,23.463,23.4523,23.4559,34300.0
2005-08-29 15:15:00,66.29,66.34,66.27,66.34,76700.0,23.4559,23.4736,23.4488,23.4736,76700.0
2005-08-29 15:20:00,66.33,66.38,66.32,66.38,11600.0,23.47,23.4877,23.4665,23.4877,11600.0
2005-08-29 15:25:00,66.38,66.39,66.34,66.36,16800.0,23.4877,23.4913,23.4736,23.4807,16800.0
2005-08-29 15:30:00,66.36,66.38,66.33,66.35,13100.0,23.4807,23.4877,23.47,23.4771,13100.0
2005-08-29 15:35:00,66.38,66.38,66.3,66.31,21700.0,23.4877,23.4877,23.4594,23.463,21700.0
2005-08-29 15:40:00,66.31,66.31,66.22,66.28,19300.0,23.463,23.463,23.4311,23.4523,19300.0
2005-08-29 15:45:00,66.29,66.32,66.27,66.31,28700.0,23.4559,23.4665,23.4488,23.463,28700.0
2005-08-29 15:50:00,66.32,66.37,66.32,66.37,34300.0,23.4665,23.4842,23.4665,23.4842,34300.0
2005-08-29 15:55:00,66.37,66.4,66.35,66.36,70800.0,23.4842,23.4948,23.4771,23.4807,70800.0
2005-08-30 09:30:00,66.06,66.06,66.06,66.06,0.0,23.3745,23.3745,23.3745,23.3745,0.0
2005-08-30 09:35:00,66.08,66.12,66.03,66.12,108100.0,23.3816,23.3957,23.3639,23.3957,108100.0
2005-08-30 09:40:00,66.17,66.27,66.17,66.19,71600.0,23.4134,23.4488,23.4134,23.4205,71600.0
2005-08-30 09:45:00,66.18,66.2,66.13,66.16,44100.0,23.417,23.424,23.3993,23.4099,44100.0
2005-08-30 09:50:00,66.18,66.24,66.16,66.17,62300.0,23.417,23.4382,23.4099,23.4134,62300.0
2005-08-30 09:55:00,66.16,66.17,66.11,66.13,120500.0,23.4099,23.4134,23.3922,23.3993,120500.0
2005-08-30 10:00:00,66.13,66.16,66.07,66.11,42400.0,23.3993,23.4099,23.378,23.3922,42400.0
2005-08-30 10:05:00,66.11,66.11,66.08,66.09,32300.0,23.3922,23.3922,23.3816,23.3851,32300.0
2005-08-30 10:10:00,66.09,66.22,66.09,66.16,78200.0,23.3851,23.4311,23.3851,23.4099,78200.0
2005-08-30 10:15:00,66.16,66.24,66.16,66.18,54800.0,23.4099,23.4382,23.4099,23.417,54800.0
2005-08-30 10:20:00,66.18,66.25,66.15,66.22,63400.0,23.417,23.4417,23.4064,23.4311,63400.0
2005-08-30 10:25:00,66.22,66.26,66.21,66.22,44600.0,23.4311,23.4453,23.4276,23.4311,44600.0
2005-08-30 10:30:00,66.22,66.38,66.21,66.37,73600.0,23.4311,23.4877,23.4276,23.4842,73600.0
2005-08-30 10:35:00,66.38,66.55,66.38,66.55,106600.0,23.4877,23.5479,23.4877,23.5479,106600.0
2005-08-30 10:40:00,66.54,66.59,66.47,66.47,99400.0,23.5443,23.562,23.5196,23.5196,99400.0
2005-08-30 10:45:00,66.47,66.48,66.45,66.47,67400.0,23.5196,23.5231,23.5125,23.5196,67400.0
2005-08-30 10:50:00,66.46,66.52,66.46,66.5,41300.0,23.516,23.5373,23.516,23.5302,41300.0
2005-08-30 10:55:00,66.49,66.52,66.46,66.46,26200.0,23.5267,23.5373,23.516,23.516,26200.0
2005-08-30 11:00:00,66.45,66.53,66.44,66.45,43300.0,23.5125,23.5408,23.509,23.5125,43300.0
2005-08-30 11:05:00,66.44,66.55,66.44,66.5,54300.0,23.509,23.5479,23.509,23.5302,54300.0
2005-08-30 11:10:00,66.51,66.57,66.51,66.56,61800.0,23.5337,23.555,23.5337,23.5514,61800.0
2005-08-30 11:15:00,66.58,66.68,66.55,66.65,100500.0,23.5585,23.5939,23.5479,23.5833,100500.0
2005-08-30 11:20:00,66.65,66.69,66.59,66.69,51100.0,23.5833,23.5974,23.562,23.5974,51100.0
2005-08-30 11:25:00,66.7,66.82,66.69,66.77,49500.0,23.601,23.6434,23.5974,23.6257,49500.0
2005-08-30 11:30:00,66.78,66.8,66.73,66.78,38600.0,23.6293,23.6363,23.6116,23.6293,38600.0
2005-08-30 11:35:00,66.78,66.86,66.71,66.81,52100.0,23.6293,23.6576,23.6045,23.6399,52100.0
2005-08-30 11:40:00,66.85,66.87,66.8,66.86,26300.0,23.654,23.6611,23.6363,23.6576,26300.0
2005-08-30 11:45:00,66.84,66.95,66.84,66.95,59500.0,23.6505,23.6894,23.6505,23.6894,59500.0
2005-08-30 11:50:00,66.95,66.95,66.93,66.95,29600.0,23.6894,23.6894,23.6823,23.6894,29600.0
2005-08-30 11:55:00,66.95,66.96,66.88,66.88,31600.0,23.6894,23.693,23.6647,23.6647,31600.0
2005-08-30 12:00:00,66.88,66.94,66.88,66.91,49700.0,23.6647,23.6859,23.6647,23.6753,49700.0
2005-08-30 12:05:00,66.9,66.91,66.84,66.85,70600.0,23.6717,23.6753,23.6505,23.654,70600.0
2005-08-30 12:10:00,66.87,66.91,66.87,66.88,36500.0,23.6611,23.6753,23.6611,23.6647,36500.0
2005-08-30 12:15:00,66.88,66.91,66.88,66.89,27100.0,23.6647,23.6753,23.6647,23.6682,27100.0
2005-08-30 12:20:00,66.87,66.9,66.8,66.83,53900.0,23.6611,23.6717,23.6363,23.647,53900.0
2005-08-30 12:25:00,66.84,66.84,66.73,66.73,37400.0,23.6505,23.6505,23.6116,23.6116,37400.0
2005-08-30 12:30:00,66.75,66.77,66.72,66.74,22400.0,23.6187,23.6257,23.608,23.6151,22400.0
2005-08-30 12:35:00,66.74,66.78,66.74,66.78,27300.0,23.6151,23.6293,23.6151,23.6293,27300.0
2005-08-30 12:40:00,66.76,66.78,66.71,66.75,13200.0,23.6222,23.6293,23.6045,23.6187,13200.0
2005-08-30 12:45:00,66.75,66.75,66.71,66.73,9900.0,23.6187,23.6187,23.6045,23.6116,9900.0
2005-08-30 12:50:00,66.72,66.72,66.69,66.7,9800.0,23.608,23.608,23.5974,23.601,9800.0
2005-08-30 12:55:00,66.7,66.72,66.69,66.69,8700.0,23.601,23.608,23.5974,23.5974,8700.0
2005-08-30 13:00:00,66.69,66.71,66.68,66.71,5200.0,23.5974,23.6045,23.5939,23.6045,5200.0
2005-08-30 13:05:00,66.71,66.79,66.71,66.79,17000.0,23.6045,23.6328,23.6045,23.6328,17000.0
2005-08-30 13:10:00,66.79,66.84,66.79,66.83,9500.0,23.6328,23.6505,23.6328,23.647,9500.0
2005-08-30 13:15:00,66.83,66.87,66.81,66.87,15000.0,23.647,23.6611,23.6399,23.6611,15000.0
2005-08-30 13:20:00,66.86,66.88,66.8,66.8,17900.0,23.6576,23.6647,23.6363,23.6363,17900.0
2005-08-30 13:25:00,66.82,66.83,66.79,66.81,9800.0,23.6434,23.647,23.6328,23.6399,9800.0
2005-08-30 13:30:00,66.81,66.82,66.79,66.79,11500.0,23.6399,23.6434,23.6328,23.6328,11500.0
2005-08-30 13:35:00,66.78,66.78,66.7,66.71,32100.0,23.6293,23.6293,23.601,23.6045,32100.0
2005-08-30 13:40:00,66.72,66.8,66.69,66.69,37500.0,23.608,23.6363,23.5974,23.5974,37500.0
2005-08-30 13:45:00,66.69,66.74,66.68,66.7,18700.0,23.5974,23.6151,23.5939,23.601,18700.0
2005-08-30 13:50:00,66.71,66.72,66.69,66.71,11600.0,23.6045,23.608,23.5974,23.6045,11600.0
2005-08-30 13:55:00,66.71,66.73,66.68,66.72,22500.0,23.6045,23.6116,23.5939,23.608,22500.0
2005-08-30 14:00:00,66.71,66.71,66.65,66.65,13600.0,23.6045,23.6045,23.5833,23.5833,13600.0
2005-08-30 14:05:00,66.66,66.67,66.6,66.67,12000.0,23.5868,23.5903,23.5656,23.5903,12000.0
2005-08-30 14:10:00,66.67,66.7,66.65,66.68,5500.0,23.5903,23.601,23.5833,23.5939,5500.0
2005-08-30 14:15:00,66.69,66.69,66.57,66.61,27900.0,23.5974,23.5974,23.555,23.5691,27900.0
2005-08-30 14:20:00,66.62,66.66,66.62,66.63,10800.0,23.5727,23.5868,23.5727,23.5762,10800.0
2005-08-30 14:25:00,66.63,66.67,66.6,66.67,5400.0,23.5762,23.5903,23.5656,23.5903,5400.0
2005-08-30 14:30:00,66.65,66.7,66.65,66.68,3700.0,23.5833,23.601,23.5833,23.5939,3700.0
2005-08-30 14:35:00,66.7,66.8,66.68,66.77,27000.0,23.601,23.6363,23.5939,23.6257,27000.0
2005-08-30 14:40:00,66.78,66.85,66.78,66.82,20700.0,23.6293,23.654,23.6293,23.6434,20700.0
2005-08-30 14:45:00,66.82,66.83,66.8,66.81,13700.0,23.6434,23.647,23.6363,23.6399,13700.0
2005-08-30 14:50:00,66.8,66.8,66.67,66.69,27600.0,23.6363,23.6363,23.5903,23.5974,27600.0
2005-08-30 14:55:00,66.69,66.7,66.61,66.62,23500.0,23.5974,23.601,23.5691,23.5727,23500.0
2005-08-30 15:00:00,66.61,66.61,66.55,66.58,42700.0,23.5691,23.5691,23.5479,23.5585,42700.0
2005-08-30 15:05:00,66.57,66.63,66.57,66.62,38500.0,23.555,23.5762,23.555,23.5727,38500.0
2005-08-30 15:10:00,66.62,66.62,66.6,66.62,17800.0,23.5727,23.5727,23.5656,23.5727,17800.0
2005-08-30 15:15:00,66.62,66.66,66.61,66.66,42600.0,23.5727,23.5868,23.5691,23.5868,42600.0
2005-08-30 15:20:00,66.66,66.7,66.64,66.7,52600.0,23.5868,23.601,23.5797,23.601,52600.0
2005-08-30 15:25:00,66.7,66.71,66.65,66.65,31100.0,23.601,23.6045,23.5833,23.5833,31100.0
2005-08-30 15:30:00,66.64,66.81,66.64,66.8,77800.0,23.5797,23.6399,23.5797,23.6363,77800.0
2005-08-30 15:35:00,66.8,66.82,66.76,66.81,57700.0,23.6363,23.6434,23.6222,23.6399,57700.0
2005-08-30 15:40:00,66.83,66.85,66.76,66.8,66800.0,23.647,23.654,23.6222,23.6363,66800.0
2005-08-30 15:45:00,66.81,66.82,66.77,66.79,81200.0,23.6399,23.6434,23.6257,23.6328,81200.0
2005-08-30 15:50:00,66.78,66.81,66.78,66.8,81900.0,23.6293,23.6399,23.6293,23.6363,81900.0
2005-08-30 15:55:00,66.81,66.81,66.74,66.8,107500.0,23.6399,23.6399,23.6151,23.6363,107500.0
2005-08-31 09:30:00,67.59,67.59,67.55,67.58,98500.0,23.9159,23.9159,23.9017,23.9123,98500.0
2005-08-31 09:35:00,67.58,67.6,67.45,67.46,75700.0,23.9123,23.9194,23.8663,23.8699,75700.0
2005-08-31 09:40:00,67.47,67.47,67.34,67.37,110600.0,23.8734,23.8734,23.8274,23.838,110600.0
2005-08-31 09:45:00,67.37,67.5,67.36,67.5,62100.0,23.838,23.884,23.8345,23.884,62100.0
2005-08-31 09:50:00,67.5,67.56,67.47,67.56,77300.0,23.884,23.9053,23.8734,23.9053,77300.0
2005-08-31 09:55:00,67.56,67.6,67.5,67.53,100000.0,23.9053,23.9194,23.884,23.8946,100000.0
2005-08-31 10:00:00,67.51,67.73,67.51,67.71,93600.0,23.8876,23.9654,23.8876,23.9583,93600.0
2005-08-31 10:05:00,67.71,67.78,67.64,67.65,98200.0,23.9583,23.9831,23.9336,23.9371,98200.0
2005-08-31 10:10:00,67.64,67.79,67.64,67.79,95600.0,23.9336,23.9866,23.9336,23.9866,95600.0
2005-08-31 10:15:00,67.8,67.86,67.78,67.86,53000.0,23.9902,24.0114,23.9831,24.0114,53000.0
2005-08-31 10:20:00,67.87,68.08,67.87,68.05,107600.0,24.015,24.0893,24.015,24.0786,107600.0
2005-08-31 10:25:00,68.04,68.07,67.91,67.96,54100.0,24.0751,24.0857,24.0291,24.0468,54100.0
2005-08-31 10:30:00,67.96,68.05,67.95,67.98,92200.0,24.0468,24.0786,24.0433,24.0539,92200.0
2005-08-31 10:35:00,67.99,68.14,67.99,68.14,52800.0,24.0574,24.1105,24.0574,24.1105,52800.0
2005-08-31 10:40:00,68.15,68.18,68.03,68.03,114600.0,24.114,24.1246,24.0716,24.0716,114600.0
2005-08-31 10:45:00,68.04,68.06,68.01,68.03,47900.0,24.0751,24.0822,24.0645,24.0716,47900.0
2005-08-31 10:50:00,68.03,68.05,67.99,68.05,54700.0,24.0716,24.0786,24.0574,24.0786,54700.0
2005-08-31 10:55:00,68.02,68.08,68.0,68.06,57800.0,24.068,24.0893,24.0609,24.0822,57800.0
2005-08-31 11:00:00,68.07,68.13,68.05,68.13,67300.0,24.0857,24.1069,24.0786,24.1069,67300.0
2005-08-31 11:05:00,68.13,68.28,68.1,68.18,74700.0,24.1069,24.16,24.0963,24.1246,74700.0
2005-08-31 11:10:00,68.18,68.19,68.15,68.19,54800.0,24.1246,24.1282,24.114,24.1282,54800.0
2005-08-31 11:15:00,68.19,68.22,68.15,68.2,54600.0,24.1282,24.1388,24.114,24.1317,54600.0
2005-08-31 11:20:00,68.2,68.2,68.15,68.2,36600.0,24.1317,24.1317,24.114,24.1317,36600.0
2005-08-31 11:25:00,68.18,68.27,68.18,68.27,42200.0,24.1246,24.1565,24.1246,24.1565,42200.0
2005-08-31 11:30:00,68.27,68.28,68.21,68.22,65200.0,24.1565,24.16,24.1353,24.1388,65200.0
2005-08-31 11:35:00,68.21,68.26,68.21,68.23,22800.0,24.1353,24.1529,24.1353,24.1423,22800.0
2005-08-31 11:40:00,68.24,68.24,68.13,68.17,43400.0,24.1459,24.1459,24.1069,24.1211,43400.0
2005-08-31 11:45:00,68.17,68.25,68.15,68.25,44100.0,24.1211,24.1494,24.114,24.1494,44100.0
2005-08-31 11:50:00,68.25,68.33,68.25,68.3,17700.0,24.1494,24.1777,24.1494,24.1671,17700.0
2005-08-31 11:55:00,68.3,68.41,68.3,68.4,42800.0,24.1671,24.206,24.1671,24.2025,42800.0
2005-08-31 12:00:00,68.39,68.4,68.25,68.25,79100.0,24.1989,24.2025,24.1494,24.1494,79100.0
2005-08-31 12:05:00,68.25,68.26,68.21,68.26,30400.0,24.1494,24.1529,24.1353,24.1529,30400.0
2005-08-31 12:10:00,68.25,68.25,68.13,68.18,54200.0,24.1494,24.1494,24.1069,24.1246,54200.0
2005-08-31 12:15:00,68.18,68.26,68.13,68.24,70200.0,24.1246,24.1529,24.1069,24.1459,70200.0
2005-08-31 12:20:00,68.25,68.28,68.24,68.27,25500.0,24.1494,24.16,24.1459,24.1565,25500.0
2005-08-31 12:25:00,68.28,68.29,68.2,68.29,37800.0,24.16,24.1636,24.1317,24.1636,37800.0
2005-08-31 12:30:00,68.29,68.38,68.29,68.37,35300.0,24.1636,24.1954,24.1636,24.1919,35300.0
2005-08-31 12:35:00,68.38,68.44,68.36,68.43,20700.0,24.1954,24.2166,24.1883,24.2131,20700.0
2005-08-31 12:40:00,68.45,68.45,68.42,68.43,13400.0,24.2202,24.2202,24.2096,24.2131,13400.0
2005-08-31 12:45:00,68.43,68.43,68.39,68.43,30700.0,24.2131,24.2131,24.1989,24.2131,30700.0
2005-08-31 12:50:00,68.43,68.5,68.41,68.5,68600.0,24.2131,24.2379,24.206,24.2379,68600.0
2005-08-31 12:55:00,68.49,68.53,68.47,68.5,33900.0,24.2343,24.2485,24.2273,24.2379,33900.0
2005-08-31 13:00:00,68.47,68.5,68.46,68.49,27200.0,24.2273,24.2379,24.2237,24.2343,27200.0
2005-08-31 13:05:00,68.48,68.48,68.4,68.41,22800.0,24.2308,24.2308,24.2025,24.206,22800.0
2005-08-31 13:10:00,68.42,68.47,68.36,68.41,43800.0,24.2096,24.2273,24.1883,24.206,43800.0
2005-08-31 13:15:00,68.41,68.41,68.3,68.31,29500.0,24.206,24.206,24.1671,24.1706,29500.0
2005-08-31 13:20:00,68.31,68.31,68.25,68.25,25800.0,24.1706,24.1706,24.1494,24.1494,25800.0
2005-08-31 13:25:00,68.25,68.26,68.21,68.25,38800.0,24.1494,24.1529,24.1353,24.1494,38800.0
2005-08-31 13:30:00,68.24,68.3,68.24,68.29,25200.0,24.1459,24.1671,24.1459,24.1636,25200.0
2005-08-31 13:35:00,68.26,68.26,68.13,68.15,73100.0,24.1529,24.1529,24.1069,24.114,73100.0
2005-08-31 13:40:00,68.13,68.14,68.02,68.03,48300.0,24.1069,24.1105,24.068,24.0716,48300.0
2005-08-31 13:45:00,68.03,68.05,67.97,67.97,57800.0,24.0716,24.0786,24.0503,24.0503,57800.0
2005-08-31 13:50:00,67.98,68.01,67.96,67.97,70200.0,24.0539,24.0645,24.0468,24.0503,70200.0
2005-08-31 13:55:00,67.98,68.0,67.92,67.92,57000.0,24.0539,24.0609,24.0326,24.0326,57000.0
2005-08-31 14:00:00,67.92,67.92,67.78,67.8,57800.0,24.0326,24.0326,23.9831,23.9902,57800.0
2005-08-31 14:05:00,67.8,67.84,67.72,67.84,94600.0,23.9902,24.0043,23.9619,24.0043,94600.0
2005-08-31 14:10:00,67.79,67.89,67.79,67.86,90300.0,23.9866,24.022,23.9866,24.0114,90300.0
2005-08-31 14:15:00,67.87,67.87,67.8,67.86,99500.0,24.015,24.015,23.9902,24.0114,99500.0
2005-08-31 14:20:00,67.85,67.9,67.82,67.9,56600.0,24.0079,24.0256,23.9973,24.0256,56600.0
2005-08-31 14:25:00,67.9,67.95,67.89,67.94,68500.0,24.0256,24.0433,24.022,24.0397,68500.0
2005-08-31 14:30:00,67.93,67.95,67.92,67.95,39100.0,24.0362,24.0433,24.0326,24.0433,39100.0
2005-08-31 14:35:00,67.98,68.0,67.95,67.97,14100.0,24.0539,24.0609,24.0433,24.0503,14100.0
2005-08-31 14:40:00,68.0,68.05,68.0,68.04,11900.0,24.0609,24.0786,24.0609,24.0751,11900.0
2005-08-31 14:45:00,68.03,68.04,67.91,67.97,30400.0,24.0716,24.0751,24.0291,24.0503,30400.0
2005-08-31 14:50:00,67.96,67.97,67.93,67.95,35700.0,24.0468,24.0503,24.0362,24.0433,35700.0
2005-08-31 14:55:00,67.94,67.99,67.94,67.95,25300.0,24.0397,24.0574,24.0397,24.0433,25300.0
2005-08-31 15:00:00,67.95,67.96,67.89,67.91,25500.0,24.0433,24.0468,24.022,24.0291,25500.0
2005-08-31 15:05:00,67.9,67.91,67.88,67.89,27700.0,24.0256,24.0291,24.0185,24.022,27700.0
2005-08-31 15:10:00,67.89,67.98,67.89,67.97,40700.0,24.022,24.0539,24.022,24.0503,40700.0
2005-08-31 15:15:00,67.93,67.99,67.93,67.94,61100.0,24.0362,24.0574,24.0362,24.0397,61100.0
2005-08-31 15:20:00,67.95,67.99,67.93,67.99,40500.0,24.0433,24.0574,24.0362,24.0574,40500.0
2005-08-31 15:25:00,68.0,68.09,67.98,68.08,60700.0,24.0609,24.0928,24.0539,24.0893,60700.0
2005-08-31 15:30:00,68.09,68.19,68.09,68.19,67000.0,24.0928,24.1282,24.0928,24.1282,67000.0
2005-08-31 15:35:00,68.2,68.24,68.15,68.18,37000.0,24.1317,24.1459,24.114,24.1246,37000.0
2005-08-31 15:40:00,68.18,68.23,68.17,68.23,36300.0,24.1246,24.1423,24.1211,24.1423,36300.0
2005-08-31 15:45:00,68.25,68.26,68.23,68.24,56500.0,24.1494,24.1529,24.1423,24.1459,56500.0
2005-08-31 15:50:00,68.24,68.29,68.22,68.29,69500.0,24.1459,24.1636,24.1388,24.1636,69500.0
2005-08-31 15:55:00,68.29,68.34,68.25,68.34,56900.0,24.1636,24.1813,24.1494,24.1813,56900.0
2005-09-01 09:30:00,69.65,69.68,69.65,69.68,22500.0,24.6448,24.6554,24.6448,24.6554,22500.0
2005-09-01 09:35:00,69.69,69.79,69.69,69.71,199700.0,24.6589,24.6943,24.6589,24.666,199700.0
2005-09-01 09:40:00,69.71,69.87,69.7,69.86,177700.0,24.666,24.7226,24.6625,24.7191,177700.0
2005-09-01 09:45:00,69.86,69.87,69.7,69.72,88800.0,24.7191,24.7226,24.6625,24.6696,88800.0
2005-09-01 09:50:00,69.77,69.8,69.72,69.76,75600.0,24.6872,24.6979,24.6696,24.6837,75600.0
2005-09-01 09:55:00,69.77,69.8,69.73,69.75,27900.0,24.6872,24.6979,24.6731,24.6802,27900.0
2005-09-01 10:00:00,69.77,69.89,69.69,69.89,74300.0,24.6872,24.7297,24.6589,24.7297,74300.0
2005-09-01 10:05:00,69.89,70.05,69.89,70.05,146000.0,24.7297,24.7863,24.7297,24.7863,146000.0
2005-09-01 10:10:00,70.04,70.06,70.0,70.01,72900.0,24.7828,24.7899,24.7686,24.7722,72900.0
2005-09-01 10:15:00,70.0,70.0,69.86,69.86,59800.0,24.7686,24.7686,24.7191,24.7191,59800.0
2005-09-01 10:20:00,69.86,69.94,69.84,69.92,69300.0,24.7191,24.7474,24.712,24.7403,69300.0
2005-09-01 10:25:00,69.92,69.92,69.78,69.81,131900.0,24.7403,24.7403,24.6908,24.7014,131900.0
2005-09-01 10:30:00,69.82,69.88,69.79,69.8,87000.0,24.7049,24.7262,24.6943,24.6979,87000.0
2005-09-01 10:35:00,69.8,69.88,69.79,69.86,56200.0,24.6979,24.7262,24.6943,24.7191,56200.0
2005-09-01 10:40:00,69.84,69.9,69.78,69.79,54200.0,24.712,24.7332,24.6908,24.6943,54200.0
2005-09-01 10:45:00,69.79,69.82,69.7,69.81,65100.0,24.6943,24.7049,24.6625,24.7014,65100.0
2005-09-01 10:50:00,69.81,69.87,69.8,69.87,49400.0,24.7014,24.7226,24.6979,24.7226,49400.0
2005-09-01 10:55:00,69.88,69.95,69.87,69.95,38400.0,24.7262,24.7509,24.7226,24.7509,38400.0
2005-09-01 11:00:00,69.94,69.98,69.94,69.96,45300.0,24.7474,24.7615,24.7474,24.7545,45300.0
2005-09-01 11:05:00,69.98,70.05,69.98,70.04,68400.0,24.7615,24.7863,24.7615,24.7828,68400.0
2005-09-01 11:10:00,70.05,70.19,70.03,70.16,86500.0,24.7863,24.8359,24.7792,24.8252,86500.0
2005-09-01 11:15:00,70.16,70.17,70.06,70.06,65400.0,24.8252,24.8288,24.7899,24.7899,65400.0
2005-09-01 11:20:00,70.04,70.22,70.04,70.19,51400.0,24.7828,24.8465,24.7828,24.8359,51400.0
2005-09-01 11:25:00,70.2,70.2,70.09,70.1,41900.0,24.8394,24.8394,24.8005,24.804,41900.0
2005-09-01 11:30:00,70.1,70.15,70.01,70.04,54300.0,24.804,24.8217,24.7722,24.7828,54300.0
2005-09-01 11:35:00,70.02,70.05,69.9,69.97,47900.0,24.7757,24.7863,24.7332,24.758,47900.0
2005-09-01 11:40:00,69.98,70.06,69.98,69.99,43400.0,24.7615,24.7899,24.7615,24.7651,43400.0
2005-09-01 11:45:00,69.99,70.12,69.98,70.06,30800.0,24.7651,24.8111,24.7615,24.7899,30800.0
2005-09-01 11:50:00,70.05,70.05,69.91,69.92,31700.0,24.7863,24.7863,24.7368,24.7403,31700.0
2005-09-01 11:55:00,69.91,69.94,69.86,69.91,28900.0,24.7368,24.7474,24.7191,24.7368,28900.0
2005-09-01 12:00:00,69.92,69.94,69.81,69.84,25000.0,24.7403,24.7474,24.7014,24.712,25000.0
2005-09-01 12:05:00,69.85,69.93,69.85,69.85,11800.0,24.7155,24.7439,24.7155,24.7155,11800.0
2005-09-01 12:10:00,69.87,69.87,69.81,69.85,13400.0,24.7226,24.7226,24.7014,24.7155,13400.0
2005-09-01 12:15:00,69.84,69.89,69.84,69.86,18300.0,24.712,24.7297,24.712,24.7191,18300.0
2005-09-01 12:20:00,69.86,69.86,69.8,69.84,13000.0,24.7191,24.7191,24.6979,24.712,13000.0
2005-09-01 12:25:00,69.83,69.94,69.81,69.94,11900.0,24.7085,24.7474,24.7014,24.7474,11900.0
2005-09-01 12:30:00,69.95,69.95,69.89,69.89,8800.0,24.7509,24.7509,24.7297,24.7297,8800.0
2005-09-01 12:35:00,69.89,69.92,69.87,69.92,14000.0,24.7297,24.7403,24.7226,24.7403,14000.0
2005-09-01 12:40:00,69.92,69.93,69.91,69.93,6900.0,24.7403,24.7439,24.7368,24.7439,6900.0
2005-09-01 12:45:00,69.93,69.97,69.93,69.95,15300.0,24.7439,24.758,24.7439,24.7509,15300.0
2005-09-01 12:50:00,69.95,69.97,69.88,69.88,35100.0,24.7509,24.758,24.7262,24.7262,35100.0
2005-09-01 12:55:00,69.87,69.89,69.87,69.89,25700.0,24.7226,24.7297,24.7226,24.7297,25700.0
2005-09-01 13:00:00,69.88,69.89,69.84,69.86,42600.0,24.7262,24.7297,24.712,24.7191,42600.0
2005-09-01 13:05:00,69.85,69.89,69.85,69.88,20600.0,24.7155,24.7297,24.7155,24.7262,20600.0
2005-09-01 13:10:00,69.88,69.89,69.85,69.85,23300.0,24.7262,24.7297,24.7155,24.7155,23300.0
2005-09-01 13:15:00,69.86,69.89,69.85,69.89,11000.0,24.7191,24.7297,24.7155,24.7297,11000.0
2005-09-01 13:20:00,69.89,69.92,69.85,69.87,26500.0,24.7297,24.7403,24.7155,24.7226,26500.0
2005-09-01 13:25:00,69.88,69.93,69.88,69.9,12600.0,24.7262,24.7439,24.7262,24.7332,12600.0
2005-09-01 13:30:00,69.92,69.93,69.91,69.91,24900.0,24.7403,24.7439,24.7368,24.7368,24900.0
2005-09-01 13:35:00,69.91,69.92,69.76,69.76,25800.0,24.7368,24.7403,24.6837,24.6837,25800.0
2005-09-01 13:40:00,69.75,69.77,69.64,69.65,64900.0,24.6802,24.6872,24.6412,24.6448,64900.0
2005-09-01 13:45:00,69.64,69.71,69.61,69.68,34200.0,24.6412,24.666,24.6306,24.6554,34200.0
2005-09-01 13:50:00,69.68,69.75,69.65,69.75,26500.0,24.6554,24.6802,24.6448,24.6802,26500.0
2005-09-01 13:55:00,69.76,69.76,69.67,69.74,25700.0,24.6837,24.6837,24.6519,24.6766,25700.0
2005-09-01 14:00:00,69.73,69.74,69.63,69.64,25700.0,24.6731,24.6766,24.6377,24.6412,25700.0
2005-09-01 14:05:00,69.63,69.7,69.61,69.66,21800.0,24.6377,24.6625,24.6306,24.6483,21800.0
2005-09-01 14:10:00,69.66,69.77,69.66,69.77,35000.0,24.6483,24.6872,24.6483,24.6872,35000.0
2005-09-01 14:15:00,69.78,69.8,69.72,69.72,11700.0,24.6908,24.6979,24.6696,24.6696,11700.0
2005-09-01 14:20:00,69.72,69.84,69.7,69.83,14100.0,24.6696,24.712,24.6625,24.7085,14100.0
2005-09-01 14:25:00,69.83,69.83,69.73,69.79,15000.0,24.7085,24.7085,24.6731,24.6943,15000.0
2005-09-01 14:30:00,69.79,69.89,69.79,69.85,31700.0,24.6943,24.7297,24.6943,24.7155,31700.0
2005-09-01 14:35:00,69.85,69.87,69.78,69.85,13300.0,24.7155,24.7226,24.6908,24.7155,13300.0
2005-09-01 14:40:00,69.86,69.95,69.86,69.9,15600.0,24.7191,24.7509,24.7191,24.7332,15600.0
2005-09-01 14:45:00,69.91,69.94,69.88,69.89,22700.0,24.7368,24.7474,24.7262,24.7297,22700.0
2005-09-01 14:50:00,69.87,69.9,69.81,69.82,16100.0,24.7226,24.7332,24.7014,24.7049,16100.0
2005-09-01 14:55:00,69.84,69.86,69.78,69.86,27400.0,24.712,24.7191,24.6908,24.7191,27400.0
2005-09-01 15:00:00,69.85,69.92,69.84,69.9,29000.0,24.7155,24.7403,24.712,24.7332,29000.0
2005-09-01 15:05:00,69.9,69.9,69.86,69.89,17800.0,24.7332,24.7332,24.7191,24.7297,17800.0
2005-09-01 15:10:00,69.89,69.91,69.86,69.88,39900.0,24.7297,24.7368,24.7191,24.7262,39900.0
2005-09-01 15:15:00,69.89,69.91,69.85,69.85,15300.0,24.7297,24.7368,24.7155,24.7155,15300.0
2005-09-01 15:20:00,69.85,69.91,69.85,69.86,35300.0,24.7155,24.7368,24.7155,24.7191,35300.0
2005-09-01 15:25:00,69.87,69.89,69.84,69.87,20900.0,24.7226,24.7297,24.712,24.7226,20900.0
2005-09-01 15:30:00,69.88,69.91,69.87,69.88,30400.0,24.7262,24.7368,24.7226,24.7262,30400.0
2005-09-01 15:35:00,69.88,69.91,69.88,69.91,29200.0,24.7262,24.7368,24.7262,24.7368,29200.0
2005-09-01 15:40:00,69.9,69.98,69.89,69.98,60700.0,24.7332,24.7615,24.7297,24.7615,60700.0
2005-09-01 15:45:00,69.97,69.99,69.94,69.99,47800.0,24.758,24.7651,24.7474,24.7651,47800.0
2005-09-01 15:50:00,69.99,70.0,69.97,69.99,101100.0,24.7651,24.7686,24.758,24.7651,101100.0
2005-09-01 15:55:00,69.99,69.99,69.93,69.95,57600.0,24.7651,24.7651,24.7439,24.7509,57600.0
2005-09-02 09:30:00,69.83,69.83,69.81,69.82,600.0,24.7085,24.7085,24.7014,24.7049,600.0
2005-09-02 09:35:00,69.81,69.92,69.57,69.59,184100.0,24.7014,24.7403,24.6165,24.6236,184100.0
2005-09-02 09:40:00,69.59,69.74,69.59,69.63,147900.0,24.6236,24.6766,24.6236,24.6377,147900.0
2005-09-02 09:45:00,69.64,69.67,69.53,69.66,69800.0,24.6412,24.6519,24.6023,24.6483,69800.0
2005-09-02 09:50:00,69.67,69.74,69.63,69.71,79900.0,24.6519,24.6766,24.6377,24.666,79900.0
2005-09-02 09:55:00,69.72,69.79,69.67,69.78,39700.0,24.6696,24.6943,24.6519,24.6908,39700.0
2005-09-02 10:00:00,69.78,69.94,69.76,69.86,118800.0,24.6908,24.7474,24.6837,24.7191,118800.0
2005-09-02 10:05:00,69.87,69.91,69.8,69.8,76000.0,24.7226,24.7368,24.6979,24.6979,76000.0
2005-09-02 10:10:00,69.81,69.81,69.73,69.74,51200.0,24.7014,24.7014,24.6731,24.6766,51200.0
2005-09-02 10:15:00,69.74,69.78,69.7,69.77,51200.0,24.6766,24.6908,24.6625,24.6872,51200.0
2005-09-02 10:20:00,69.77,69.86,69.77,69.86,106500.0,24.6872,24.7191,24.6872,24.7191,106500.0
2005-09-02 10:25:00,69.86,69.98,69.84,69.98,74200.0,24.7191,24.7615,24.712,24.7615,74200.0
2005-09-02 10:30:00,69.98,69.98,69.84,69.84,26400.0,24.7615,24.7615,24.712,24.712,26400.0
2005-09-02 10:35:00,69.86,69.99,69.86,69.99,46100.0,24.7191,24.7651,24.7191,24.7651,46100.0
2005-09-02 10:40:00,69.98,69.99,69.9,69.94,39100.0,24.7615,24.7651,24.7332,24.7474,39100.0
2005-09-02 10:45:00,69.94,69.99,69.83,69.93,56600.0,24.7474,24.7651,24.7085,24.7439,56600.0
2005-09-02 10:50:00,69.93,69.97,69.91,69.97,38700.0,24.7439,24.758,24.7368,24.758,38700.0
2005-09-02 10:55:00,69.96,70.03,69.96,70.03,45400.0,24.7545,24.7792,24.7545,24.7792,45400.0
2005-09-02 11:00:00,70.04,70.06,70.0,70.04,30000.0,24.7828,24.7899,24.7686,24.7828,30000.0
2005-09-02 11:05:00,70.04,70.08,70.02,70.05,27800.0,24.7828,24.7969,24.7757,24.7863,27800.0
2005-09-02 11:10:00,70.06,70.09,70.01,70.03,19400.0,24.7899,24.8005,24.7722,24.7792,19400.0
2005-09-02 11:15:00,70.05,70.11,70.01,70.11,40800.0,24.7863,24.8075,24.7722,24.8075,40800.0
2005-09-02 11:20:00,70.09,70.11,70.08,70.1,30000.0,24.8005,24.8075,24.7969,24.804,30000.0
2005-09-02 11:25:00,70.1,70.13,70.03,70.04,53800.0,24.804,24.8146,24.7792,24.7828,53800.0
2005-09-02 11:30:00,70.04,70.08,69.96,69.97,37100.0,24.7828,24.7969,24.7545,24.758,37100.0
2005-09-02 11:35:00,69.97,69.99,69.9,69.98,28500.0,24.758,24.7651,24.7332,24.7615,28500.0
2005-09-02 11:40:00,69.95,70.0,69.94,69.97,29800.0,24.7509,24.7686,24.7474,24.758,29800.0
2005-09-02 11:45:00,69.98,70.02,69.98,69.99,15300.0,24.7615,24.7757,24.7615,24.7651,15300.0
2005-09-02 11:50:00,69.99,70.0,69.95,69.96,7900.0,24.7651,24.7686,24.7509,24.7545,7900.0
2005-09-02 11:55:00,69.96,69.97,69.92,69.97,14300.0,24.7545,24.758,24.7403,24.758,14300.0
2005-09-02 12:00:00,69.94,70.04,69.94,70.04,11700.0,24.7474,24.7828,24.7474,24.7828,11700.0
2005-09-02 12:05:00,70.04,70.09,70.02,70.06,12300.0,24.7828,24.8005,24.7757,24.7899,12300.0
2005-09-02 12:10:00,70.06,70.09,70.03,70.04,14300.0,24.7899,24.8005,24.7792,24.7828,14300.0
2005-09-02 12:15:00,70.03,70.04,69.97,69.98,17100.0,24.7792,24.7828,24.758,24.7615,17100.0
2005-09-02 12:20:00,69.97,69.97,69.92,69.92,14100.0,24.758,24.758,24.7403,24.7403,14100.0
2005-09-02 12:25:00,69.92,69.95,69.89,69.9,20700.0,24.7403,24.7509,24.7297,24.7332,20700.0
2005-09-02 12:30:00,69.9,69.9,69.82,69.83,22800.0,24.7332,24.7332,24.7049,24.7085,22800.0
2005-09-02 12:35:00,69.82,69.83,69.78,69.79,30200.0,24.7049,24.7085,24.6908,24.6943,30200.0
2005-09-02 12:40:00,69.8,69.8,69.77,69.78,6600.0,24.6979,24.6979,24.6872,24.6908,6600.0
2005-09-02 12:45:00,69.77,69.78,69.72,69.73,17200.0,24.6872,24.6908,24.6696,24.6731,17200.0
2005-09-02 12:50:00,69.73,69.73,69.7,69.72,63700.0,24.6731,24.6731,24.6625,24.6696,63700.0
2005-09-02 12:55:00,69.72,69.86,69.72,69.83,31400.0,24.6696,24.7191,24.6696,24.7085,31400.0
2005-09-02 13:00:00,69.83,69.89,69.83,69.88,21400.0,24.7085,24.7297,24.7085,24.7262,21400.0
2005-09-02 13:05:00,69.89,69.94,69.87,69.88,26100.0,24.7297,24.7474,24.7226,24.7262,26100.0
2005-09-02 13:10:00,69.88,69.89,69.73,69.73,32100.0,24.7262,24.7297,24.6731,24.6731,32100.0
2005-09-02 13:15:00,69.73,69.76,69.7,69.7,22400.0,24.6731,24.6837,24.6625,24.6625,22400.0
2005-09-02 13:20:00,69.7,69.71,69.61,69.61,24000.0,24.6625,24.666,24.6306,24.6306,24000.0
2005-09-02 13:25:00,69.61,69.63,69.61,69.62,12200.0,24.6306,24.6377,24.6306,24.6342,12200.0
2005-09-02 13:30:00,69.63,69.63,69.51,69.52,31900.0,24.6377,24.6377,24.5952,24.5988,31900.0
2005-09-02 13:35:00,69.5,69.57,69.48,69.57,37700.0,24.5917,24.6165,24.5846,24.6165,37700.0
2005-09-02 13:40:00,69.57,69.62,69.57,69.61,21200.0,24.6165,24.6342,24.6165,24.6306,21200.0
2005-09-02 13:45:00,69.6,69.64,69.6,69.64,11800.0,24.6271,24.6412,24.6271,24.6412,11800.0
2005-09-02 13:50:00,69.63,69.72,69.63,69.67,20800.0,24.6377,24.6696,24.6377,24.6519,20800.0
2005-09-02 13:55:00,69.68,69.68,69.58,69.58,12000.0,24.6554,24.6554,24.62,24.62,12000.0
2005-09-02 14:00:00,69.57,69.6,69.55,69.55,33100.0,24.6165,24.6271,24.6094,24.6094,33100.0
2005-09-02 14:05:00,69.55,69.56,69.43,69.44,29700.0,24.6094,24.6129,24.5669,24.5705,29700.0
2005-09-02 14:10:00,69.44,69.51,69.44,69.51,38400.0,24.5705,24.5952,24.5705,24.5952,38400.0
2005-09-02 14:15:00,69.5,69.65,69.5,69.61,39300.0,24.5917,24.6448,24.5917,24.6306,39300.0
2005-09-02 14:20:00,69.61,69.61,69.56,69.61,17500.0,24.6306,24.6306,24.6129,24.6306,17500.0
2005-09-02 14:25:00,69.61,69.65,69.56,69.65,35200.0,24.6306,24.6448,24.6129,24.6448,35200.0
2005-09-02 14:30:00,69.65,69.69,69.61,69.63,24000.0,24.6448,24.6589,24.6306,24.6377,24000.0
2005-09-02 14:35:00,69.64,69.64,69.6,69.6,12500.0,24.6412,24.6412,24.6271,24.6271,12500.0
2005-09-02 14:40:00,69.61,69.62,69.54,69.6,21000.0,24.6306,24.6342,24.6059,24.6271,21000.0
2005-09-02 14:45:00,69.57,69.61,69.55,69.61,14400.0,24.6165,24.6306,24.6094,24.6306,14400.0
2005-09-02 14:50:00,69.61,69.61,69.53,69.54,32900.0,24.6306,24.6306,24.6023,24.6059,32900.0
2005-09-02 14:55:00,69.53,69.53,69.52,69.53,11100.0,24.6023,24.6023,24.5988,24.6023,11100.0
2005-09-02 15:00:00,69.52,69.53,69.48,69.5,29100.0,24.5988,24.6023,24.5846,24.5917,29100.0
2005-09-02 15:05:00,69.5,69.5,69.45,69.45,14700.0,24.5917,24.5917,24.574,24.574,14700.0
2005-09-02 15:10:00,69.44,69.51,69.42,69.51,32400.0,24.5705,24.5952,24.5634,24.5952,32400.0
2005-09-02 15:15:00,69.51,69.55,69.44,69.45,24900.0,24.5952,24.6094,24.5705,24.574,24900.0
2005-09-02 15:20:00,69.45,69.5,69.45,69.5,25800.0,24.574,24.5917,24.574,24.5917,25800.0
2005-09-02 15:25:00,69.49,69.61,69.49,69.6,86500.0,24.5882,24.6306,24.5882,24.6271,86500.0
2005-09-02 15:30:00,69.52,69.63,69.52,69.63,31300.0,24.5988,24.6377,24.5988,24.6377,31300.0
2005-09-02 15:35:00,69.64,69.65,69.6,69.62,30500.0,24.6412,24.6448,24.6271,24.6342,30500.0
2005-09-02 15:40:00,69.63,69.65,69.6,69.64,38000.0,24.6377,24.6448,24.6271,24.6412,38000.0
2005-09-02 15:45:00,69.64,69.71,69.64,69.71,38700.0,24.6412,24.666,24.6412,24.666,38700.0
2005-09-02 15:50:00,69.71,69.75,69.68,69.69,75300.0,24.666,24.6802,24.6554,24.6589,75300.0
2005-09-02 15:55:00,69.7,69.81,69.7,69.8,161800.0,24.6625,24.7014,24.6625,24.6979,161800.0
2005-09-06 09:30:00,70.23,70.26,70.23,70.26,2400.0,24.85,24.8606,24.85,24.8606,2400.0
2005-09-06 09:35:00,70.4,70.4,70.35,70.35,2100.0,24.9102,24.9102,24.8925,24.8925,2100.0
2005-09-06 09:40:00,70.25,70.33,70.24,70.27,167700.0,24.8571,24.8854,24.8535,24.8642,167700.0
2005-09-06 09:45:00,70.28,70.3,70.18,70.19,177900.0,24.8677,24.8748,24.8323,24.8359,177900.0
2005-09-06 09:50:00,70.17,70.24,70.13,70.17,168800.0,24.8288,24.8535,24.8146,24.8288,168800.0
2005-09-06 09:55:00,70.17,70.18,70.07,70.11,95400.0,24.8288,24.8323,24.7934,24.8075,95400.0
2005-09-06 10:00:00,70.11,70.17,70.08,70.13,87200.0,24.8075,24.8288,24.7969,24.8146,87200.0
2005-09-06 10:05:00,70.14,70.17,70.11,70.13,106700.0,24.8182,24.8288,24.8075,24.8146,106700.0
2005-09-06 10:10:00,70.12,70.26,70.11,70.19,143200.0,24.8111,24.8606,24.8075,24.8359,143200.0
2005-09-06 10:15:00,70.18,70.21,70.1,70.2,76000.0,24.8323,24.8429,24.804,24.8394,76000.0
2005-09-06 10:20:00,70.2,70.21,70.08,70.12,55400.0,24.8394,24.8429,24.7969,24.8111,55400.0
2005-09-06 10:25:00,70.13,70.2,70.12,70.13,32900.0,24.8146,24.8394,24.8111,24.8146,32900.0
2005-09-06 10:30:00,70.13,70.16,70.1,70.13,60200.0,24.8146,24.8252,24.804,24.8146,60200.0
2005-09-06 10:35:00,70.14,70.14,70.07,70.08,79500.0,24.8182,24.8182,24.7934,24.7969,79500.0
2005-09-06 10:40:00,70.08,70.2,70.08,70.17,35100.0,24.7969,24.8394,24.7969,24.8288,35100.0
2005-09-06 10:45:00,70.18,70.19,70.13,70.15,32000.0,24.8323,24.8359,24.8146,24.8217,32000.0
2005-09-06 10:50:00,70.15,70.18,70.13,70.13,37600.0,24.8217,24.8323,24.8146,24.8146,37600.0
2005-09-06 10:55:00,70.13,70.19,70.13,70.16,45200.0,24.8146,24.8359,24.8146,24.8252,45200.0
2005-09-06 11:00:00,70.17,70.2,70.04,70.07,93400.0,24.8288,24.8394,24.7828,24.7934,93400.0
2005-09-06 11:05:00,70.06,70.06,69.93,69.95,81700.0,24.7899,24.7899,24.7439,24.7509,81700.0
2005-09-06 11:10:00,69.95,70.07,69.95,70.01,99600.0,24.7509,24.7934,24.7509,24.7722,99600.0
2005-09-06 11:15:00,70.0,70.05,69.97,69.98,62700.0,24.7686,24.7863,24.758,24.7615,62700.0
2005-09-06 11:20:00,69.98,70.0,69.96,69.97,36200.0,24.7615,24.7686,24.7545,24.758,36200.0
2005-09-06 11:25:00,69.97,70.03,69.97,70.0,28900.0,24.758,24.7792,24.758,24.7686,28900.0
2005-09-06 11:30:00,70.01,70.02,69.9,69.9,20800.0,24.7722,24.7757,24.7332,24.7332,20800.0
2005-09-06 11:35:00,69.9,70.02,69.88,69.99,51000.0,24.7332,24.7757,24.7262,24.7651,51000.0
2005-09-06 11:40:00,70.0,70.0,69.88,69.9,44500.0,24.7686,24.7686,24.7262,24.7332,44500.0
2005-09-06 11:45:00,69.92,69.95,69.9,69.91,44200.0,24.7403,24.7509,24.7332,24.7368,44200.0
2005-09-06 11:50:00,69.93,69.98,69.91,69.97,22200.0,24.7439,24.7615,24.7368,24.758,22200.0
2005-09-06 11:55:00,69.95,69.97,69.9,69.97,41200.0,24.7509,24.758,24.7332,24.758,41200.0
2005-09-06 12:00:00,69.97,69.98,69.89,69.89,26700.0,24.758,24.7615,24.7297,24.7297,26700.0
2005-09-06 12:05:00,69.9,69.93,69.89,69.89,31800.0,24.7332,24.7439,24.7297,24.7297,31800.0
2005-09-06 12:10:00,69.88,69.97,69.88,69.94,13900.0,24.7262,24.758,24.7262,24.7474,13900.0
2005-09-06 12:15:00,69.94,69.97,69.93,69.95,6600.0,24.7474,24.758,24.7439,24.7509,6600.0
2005-09-06 12:20:00,69.95,69.97,69.92,69.94,8800.0,24.7509,24.758,24.7403,24.7474,8800.0
2005-09-06 12:25:00,69.95,69.99,69.91,69.92,20200.0,24.7509,24.7651,24.7368,24.7403,20200.0
2005-09-06 12:30:00,69.91,69.91,69.89,69.89,23500.0,24.7368,24.7368,24.7297,24.7297,23500.0
2005-09-06 12:35:00,69.89,69.95,69.86,69.9,26600.0,24.7297,24.7509,24.7191,24.7332,26600.0
2005-09-06 12:40:00,69.89,69.94,69.86,69.92,13500.0,24.7297,24.7474,24.7191,24.7403,13500.0
2005-09-06 12:45:00,69.93,69.94,69.89,69.94,16600.0,24.7439,24.7474,24.7297,24.7474,16600.0
2005-09-06 12:50:00,69.94,69.97,69.9,69.96,10900.0,24.7474,24.758,24.7332,24.7545,10900.0
2005-09-06 12:55:00,69.96,69.96,69.92,69.93,10100.0,24.7545,24.7545,24.7403,24.7439,10100.0
2005-09-06 13:00:00,69.93,70.01,69.93,69.97,30800.0,24.7439,24.7722,24.7439,24.758,30800.0
2005-09-06 13:05:00,69.98,69.99,69.95,69.96,14700.0,24.7615,24.7651,24.7509,24.7545,14700.0
2005-09-06 13:10:00,69.99,70.0,69.96,69.99,15700.0,24.7651,24.7686,24.7545,24.7651,15700.0
2005-09-06 13:15:00,69.99,70.07,69.98,70.07,17700.0,24.7651,24.7934,24.7615,24.7934,17700.0
2005-09-06 13:20:00,70.05,70.05,69.96,69.96,31700.0,24.7863,24.7863,24.7545,24.7545,31700.0
2005-09-06 13:25:00,69.96,69.98,69.94,69.98,15500.0,24.7545,24.7615,24.7474,24.7615,15500.0
2005-09-06 13:30:00,69.97,70.0,69.95,69.99,13700.0,24.758,24.7686,24.7509,24.7651,13700.0
2005-09-06 13:35:00,70.0,70.02,69.98,69.99,16100.0,24.7686,24.7757,24.7615,24.7651,16100.0
2005-09-06 13:40:00,70.0,70.0,69.95,69.95,15200.0,24.7686,24.7686,24.7509,24.7509,15200.0
2005-09-06 13:45:00,69.96,69.96,69.94,69.94,16400.0,24.7545,24.7545,24.7474,24.7474,16400.0
2005-09-06 13:50:00,69.94,70.03,69.93,70.01,14800.0,24.7474,24.7792,24.7439,24.7722,14800.0
2005-09-06 13:55:00,70.02,70.07,70.01,70.06,26200.0,24.7757,24.7934,24.7722,24.7899,26200.0
2005-09-06 14:00:00,70.08,70.23,70.07,70.2,46100.0,24.7969,24.85,24.7934,24.8394,46100.0
2005-09-06 14:05:00,70.2,70.2,70.07,70.1,31600.0,24.8394,24.8394,24.7934,24.804,31600.0
2005-09-06 14:10:00,70.07,70.1,70.01,70.01,31800.0,24.7934,24.804,24.7722,24.7722,31800.0
2005-09-06 14:15:00,70.01,70.1,70.0,70.03,40300.0,24.7722,24.804,24.7686,24.7792,40300.0
2005-09-06 14:20:00,70.01,70.06,70.0,70.06,16700.0,24.7722,24.7899,24.7686,24.7899,16700.0
2005-09-06 14:25:00,70.05,70.11,70.05,70.06,21500.0,24.7863,24.8075,24.7863,24.7899,21500.0
2005-09-06 14:30:00,70.05,70.14,70.05,70.13,28200.0,24.7863,24.8182,24.7863,24.8146,28200.0
2005-09-06 14:35:00,70.14,70.17,70.1,70.15,35100.0,24.8182,24.8288,24.804,24.8217,35100.0
2005-09-06 14:40:00,70.16,70.19,70.13,70.17,32600.0,24.8252,24.8359,24.8146,24.8288,32600.0
2005-09-06 14:45:00,70.18,70.25,70.16,70.25,42300.0,24.8323,24.8571,24.8252,24.8571,42300.0
2005-09-06 14:50:00,70.25,70.25,70.17,70.2,85300.0,24.8571,24.8571,24.8288,24.8394,85300.0
2005-09-06 14:55:00,70.2,70.2,70.15,70.19,27300.0,24.8394,24.8394,24.8217,24.8359,27300.0
2005-09-06 15:00:00,70.17,70.2,70.12,70.14,48800.0,24.8288,24.8394,24.8111,24.8182,48800.0
2005-09-06 15:05:00,70.14,70.14,70.07,70.07,57400.0,24.8182,24.8182,24.7934,24.7934,57400.0
2005-09-06 15:10:00,70.08,70.12,70.05,70.05,52600.0,24.7969,24.8111,24.7863,24.7863,52600.0
2005-09-06 15:15:00,70.05,70.1,70.05,70.1,67200.0,24.7863,24.804,24.7863,24.804,67200.0
2005-09-06 15:20:00,70.11,70.16,70.06,70.06,70400.0,24.8075,24.8252,24.7899,24.7899,70400.0
2005-09-06 15:25:00,70.06,70.11,70.06,70.08,73700.0,24.7899,24.8075,24.7899,24.7969,73700.0
2005-09-06 15:30:00,70.08,70.14,70.07,70.12,49000.0,24.7969,24.8182,24.7934,24.8111,49000.0
2005-09-06 15:35:00,70.1,70.12,70.06,70.08,86700.0,24.804,24.8111,24.7899,24.7969,86700.0
2005-09-06 15:40:00,70.08,70.1,70.05,70.07,98500.0,24.7969,24.804,24.7863,24.7934,98500.0
2005-09-06 15:45:00,70.09,70.15,70.04,70.04,112500.0,24.8005,24.8217,24.7828,24.7828,112500.0
2005-09-06 15:50:00,70.05,70.1,70.03,70.07,153200.0,24.7863,24.804,24.7792,24.7934,153200.0
2005-09-06 15:55:00,70.07,70.16,70.07,70.15,162900.0,24.7934,24.8252,24.7934,24.8217,162900.0
2005-09-07 09:30:00,69.69,69.8,69.69,69.76,8100.0,24.6589,24.6979,24.6589,24.6837,8100.0
2005-09-07 09:35:00,69.8,69.84,69.71,69.74,68400.0,24.6979,24.712,24.666,24.6766,68400.0
2005-09-07 09:40:00,69.74,69.8,69.73,69.78,58600.0,24.6766,24.6979,24.6731,24.6908,58600.0
2005-09-07 09:45:00,69.76,69.79,69.71,69.78,68600.0,24.6837,24.6943,24.666,24.6908,68600.0
2005-09-07 09:50:00,69.78,69.83,69.76,69.79,122800.0,24.6908,24.7085,24.6837,24.6943,122800.0
2005-09-07 09:55:00,69.78,69.81,69.76,69.81,42600.0,24.6908,24.7014,24.6837,24.7014,42600.0
2005-09-07 10:00:00,69.8,69.81,69.71,69.73,50600.0,24.6979,24.7014,24.666,24.6731,50600.0
2005-09-07 10:05:00,69.73,69.79,69.67,69.67,48300.0,24.6731,24.6943,24.6519,24.6519,48300.0
2005-09-07 10:10:00,69.69,69.75,69.63,69.72,75100.0,24.6589,24.6802,24.6377,24.6696,75100.0
2005-09-07 10:15:00,69.73,69.79,69.69,69.76,107600.0,24.6731,24.6943,24.6589,24.6837,107600.0
2005-09-07 10:20:00,69.75,69.85,69.72,69.83,109700.0,24.6802,24.7155,24.6696,24.7085,109700.0
2005-09-07 10:25:00,69.82,69.99,69.8,69.95,76500.0,24.7049,24.7651,24.6979,24.7509,76500.0
2005-09-07 10:30:00,69.94,70.02,69.9,69.99,85100.0,24.7474,24.7757,24.7332,24.7651,85100.0
2005-09-07 10:35:00,69.99,70.11,69.97,70.09,45700.0,24.7651,24.8075,24.758,24.8005,45700.0
2005-09-07 10:40:00,70.12,70.12,70.0,70.04,42400.0,24.8111,24.8111,24.7686,24.7828,42400.0
2005-09-07 10:45:00,70.03,70.06,70.0,70.02,86800.0,24.7792,24.7899,24.7686,24.7757,86800.0
2005-09-07 10:50:00,70.03,70.07,70.01,70.03,29000.0,24.7792,24.7934,24.7722,24.7792,29000.0
2005-09-07 10:55:00,70.03,70.07,69.99,70.0,89200.0,24.7792,24.7934,24.7651,24.7686,89200.0
2005-09-07 11:00:00,70.0,70.03,69.93,69.93,87500.0,24.7686,24.7792,24.7439,24.7439,87500.0
2005-09-07 11:05:00,69.94,69.95,69.87,69.87,57000.0,24.7474,24.7509,24.7226,24.7226,57000.0
2005-09-07 11:10:00,69.86,69.94,69.85,69.9,58000.0,24.7191,24.7474,24.7155,24.7332,58000.0
2005-09-07 11:15:00,69.9,69.9,69.85,69.85,36400.0,24.7332,24.7332,24.7155,24.7155,36400.0
2005-09-07 11:20:00,69.86,69.93,69.85,69.87,54100.0,24.7191,24.7439,24.7155,24.7226,54100.0
2005-09-07 11:25:00,69.86,69.9,69.86,69.87,54800.0,24.7191,24.7332,24.7191,24.7226,54800.0
2005-09-07 11:30:00,69.88,69.93,69.87,69.92,22300.0,24.7262,24.7439,24.7226,24.7403,22300.0
2005-09-07 11:35:00,69.93,70.04,69.93,70.04,43100.0,24.7439,24.7828,24.7439,24.7828,43100.0
2005-09-07 11:40:00,70.04,70.04,70.0,70.04,14400.0,24.7828,24.7828,24.7686,24.7828,14400.0
2005-09-07 11:45:00,70.05,70.08,70.01,70.05,24000.0,24.7863,24.7969,24.7722,24.7863,24000.0
2005-09-07 11:50:00,70.02,70.09,70.02,70.08,28000.0,24.7757,24.8005,24.7757,24.7969,28000.0
2005-09-07 11:55:00,70.09,70.12,69.97,69.98,38900.0,24.8005,24.8111,24.758,24.7615,38900.0
2005-09-07 12:00:00,69.97,70.02,69.94,70.02,42400.0,24.758,24.7757,24.7474,24.7757,42400.0
2005-09-07 12:05:00,70.02,70.1,70.02,70.08,9100.0,24.7757,24.804,24.7757,24.7969,9100.0
2005-09-07 12:10:00,70.08,70.13,70.04,70.13,13600.0,24.7969,24.8146,24.7828,24.8146,13600.0
2005-09-07 12:15:00,70.14,70.2,70.13,70.15,13700.0,24.8182,24.8394,24.8146,24.8217,13700.0
2005-09-07 12:20:00,70.16,70.19,70.11,70.19,14500.0,24.8252,24.8359,24.8075,24.8359,14500.0
2005-09-07 12:25:00,70.21,70.25,70.11,70.23,19000.0,24.8429,24.8571,24.8075,24.85,19000.0
2005-09-07 12:30:00,70.22,70.26,70.2,70.25,11600.0,24.8465,24.8606,24.8394,24.8571,11600.0
2005-09-07 12:35:00,70.25,70.29,70.24,70.27,18700.0,24.8571,24.8712,24.8535,24.8642,18700.0
2005-09-07 12:40:00,70.27,70.32,70.25,70.3,14400.0,24.8642,24.8819,24.8571,24.8748,14400.0
2005-09-07 12:45:00,70.3,70.31,70.28,70.29,11900.0,24.8748,24.8783,24.8677,24.8712,11900.0
2005-09-07 12:50:00,70.27,70.29,70.25,70.28,20500.0,24.8642,24.8712,24.8571,24.8677,20500.0
2005-09-07 12:55:00,70.26,70.27,70.24,70.27,5300.0,24.8606,24.8642,24.8535,24.8642,5300.0
2005-09-07 13:00:00,70.26,70.28,70.22,70.28,5400.0,24.8606,24.8677,24.8465,24.8677,5400.0
2005-09-07 13:05:00,70.28,70.3,70.23,70.3,12200.0,24.8677,24.8748,24.85,24.8748,12200.0
2005-09-07 13:10:00,70.27,70.29,70.23,70.23,7000.0,24.8642,24.8712,24.85,24.85,7000.0
2005-09-07 13:15:00,70.21,70.21,70.08,70.12,21300.0,24.8429,24.8429,24.7969,24.8111,21300.0
2005-09-07 13:20:00,70.13,70.14,70.1,70.11,12100.0,24.8146,24.8182,24.804,24.8075,12100.0
2005-09-07 13:25:00,70.11,70.12,70.03,70.04,21700.0,24.8075,24.8111,24.7792,24.7828,21700.0
2005-09-07 13:30:00,70.04,70.04,70.01,70.02,8300.0,24.7828,24.7828,24.7722,24.7757,8300.0
2005-09-07 13:35:00,70.0,70.06,70.0,70.05,12700.0,24.7686,24.7899,24.7686,24.7863,12700.0
2005-09-07 13:40:00,70.04,70.11,70.02,70.06,19600.0,24.7828,24.8075,24.7757,24.7899,19600.0
2005-09-07 13:45:00,70.06,70.07,70.04,70.06,4000.0,24.7899,24.7934,24.7828,24.7899,4000.0
2005-09-07 13:50:00,70.06,70.06,69.98,70.01,27800.0,24.7899,24.7899,24.7615,24.7722,27800.0
2005-09-07 13:55:00,70.01,70.05,70.0,70.0,21300.0,24.7722,24.7863,24.7686,24.7686,21300.0
2005-09-07 14:00:00,70.0,70.0,69.88,69.88,30100.0,24.7686,24.7686,24.7262,24.7262,30100.0
2005-09-07 14:05:00,69.87,69.87,69.69,69.7,63900.0,24.7226,24.7226,24.6589,24.6625,63900.0
2005-09-07 14:10:00,69.7,69.83,69.69,69.82,56100.0,24.6625,24.7085,24.6589,24.7049,56100.0
2005-09-07 14:15:00,69.82,69.89,69.79,69.8,45400.0,24.7049,24.7297,24.6943,24.6979,45400.0
2005-09-07 14:20:00,69.8,69.86,69.77,69.77,32000.0,24.6979,24.7191,24.6872,24.6872,32000.0
2005-09-07 14:25:00,69.77,69.78,69.65,69.66,38600.0,24.6872,24.6908,24.6448,24.6483,38600.0
2005-09-07 14:30:00,69.66,69.71,69.66,69.67,45800.0,24.6483,24.666,24.6483,24.6519,45800.0
2005-09-07 14:35:00,69.65,69.71,69.61,69.71,53000.0,24.6448,24.666,24.6306,24.666,53000.0
2005-09-07 14:40:00,69.71,69.78,69.71,69.74,32800.0,24.666,24.6908,24.666,24.6766,32800.0
2005-09-07 14:45:00,69.74,69.77,69.73,69.73,20500.0,24.6766,24.6872,24.6731,24.6731,20500.0
2005-09-07 14:50:00,69.73,69.73,69.6,69.6,46600.0,24.6731,24.6731,24.6271,24.6271,46600.0
2005-09-07 14:55:00,69.58,69.7,69.58,69.69,33000.0,24.62,24.6625,24.62,24.6589,33000.0
2005-09-07 15:00:00,69.7,69.73,69.69,69.69,17100.0,24.6625,24.6731,24.6589,24.6589,17100.0
2005-09-07 15:05:00,69.69,69.73,69.67,69.73,21700.0,24.6589,24.6731,24.6519,24.6731,21700.0
2005-09-07 15:10:00,69.73,69.82,69.71,69.82,35700.0,24.6731,24.7049,24.666,24.7049,35700.0
2005-09-07 15:15:00,69.81,69.82,69.76,69.78,18200.0,24.7014,24.7049,24.6837,24.6908,18200.0
2005-09-07 15:20:00,69.76,69.76,69.67,69.67,58400.0,24.6837,24.6837,24.6519,24.6519,58400.0
2005-09-07 15:25:00,69.68,69.69,69.58,69.58,61600.0,24.6554,24.6589,24.62,24.62,61600.0
2005-09-07 15:30:00,69.6,69.62,69.58,69.59,34900.0,24.6271,24.6342,24.62,24.6236,34900.0
2005-09-07 15:35:00,69.59,69.59,69.51,69.52,67600.0,24.6236,24.6236,24.5952,24.5988,67600.0
2005-09-07 15:40:00,69.52,69.55,69.51,69.53,84100.0,24.5988,24.6094,24.5952,24.6023,84100.0
2005-09-07 15:45:00,69.54,69.54,69.5,69.52,99500.0,24.6059,24.6059,24.5917,24.5988,99500.0
2005-09-07 15:50:00,69.52,69.54,69.49,69.51,80300.0,24.5988,24.6059,24.5882,24.5952,80300.0
2005-09-07 15:55:00,69.51,69.53,69.48,69.52,145500.0,24.5952,24.6023,24.5846,24.5988,145500.0
2005-09-08 09:30:00,69.6,69.65,69.6,69.65,3800.0,24.6271,24.6448,24.6271,24.6448,3800.0
2005-09-08 09:35:00,69.6,69.72,69.6,69.69,89300.0,24.6271,24.6696,24.6271,24.6589,89300.0
2005-09-08 09:40:00,69.69,69.76,69.65,69.74,48600.0,24.6589,24.6837,24.6448,24.6766,48600.0
2005-09-08 09:45:00,69.75,69.79,69.71,69.72,63000.0,24.6802,24.6943,24.666,24.6696,63000.0
2005-09-08 09:50:00,69.73,69.77,69.67,69.75,93900.0,24.6731,24.6872,24.6519,24.6802,93900.0
2005-09-08 09:55:00,69.75,69.82,69.74,69.8,30800.0,24.6802,24.7049,24.6766,24.6979,30800.0
2005-09-08 10:00:00,69.8,69.81,69.69,69.74,126400.0,24.6979,24.7014,24.6589,24.6766,126400.0
2005-09-08 10:05:00,69.75,69.83,69.73,69.81,96400.0,24.6802,24.7085,24.6731,24.7014,96400.0
2005-09-08 10:10:00,69.81,69.85,69.75,69.83,141800.0,24.7014,24.7155,24.6802,24.7085,141800.0
2005-09-08 10:15:00,69.83,69.85,69.74,69.76,103300.0,24.7085,24.7155,24.6766,24.6837,103300.0
2005-09-08 10:20:00,69.74,69.79,69.73,69.77,49900.0,24.6766,24.6943,24.6731,24.6872,49900.0
2005-09-08 10:25:00,69.76,69.77,69.64,69.66,41500.0,24.6837,24.6872,24.6412,24.6483,41500.0
2005-09-08 10:30:00,69.65,69.69,69.53,69.57,127700.0,24.6448,24.6589,24.6023,24.6165,127700.0
2005-09-08 10:35:00,69.56,69.6,69.3,69.31,148100.0,24.6129,24.6271,24.5209,24.5245,148100.0
2005-09-08 10:40:00,69.31,69.45,69.27,69.45,97800.0,24.5245,24.574,24.5103,24.574,97800.0
2005-09-08 10:45:00,69.44,69.49,69.32,69.35,128500.0,24.5705,24.5882,24.528,24.5386,128500.0
2005-09-08 10:50:00,69.35,69.4,69.3,69.35,88100.0,24.5386,24.5563,24.5209,24.5386,88100.0
2005-09-08 10:55:00,69.35,69.48,69.35,69.44,88900.0,24.5386,24.5846,24.5386,24.5705,88900.0
2005-09-08 11:00:00,69.45,69.52,69.37,69.48,81900.0,24.574,24.5988,24.5457,24.5846,81900.0
2005-09-08 11:05:00,69.48,69.54,69.35,69.36,50400.0,24.5846,24.6059,24.5386,24.5422,50400.0
2005-09-08 11:10:00,69.36,69.36,69.21,69.21,53100.0,24.5422,24.5422,24.4891,24.4891,53100.0
2005-09-08 11:15:00,69.21,69.27,69.14,69.2,78200.0,24.4891,24.5103,24.4643,24.4856,78200.0
2005-09-08 11:20:00,69.19,69.23,69.15,69.22,39300.0,24.482,24.4962,24.4679,24.4926,39300.0
2005-09-08 11:25:00,69.2,69.22,69.15,69.19,80900.0,24.4856,24.4926,24.4679,24.482,80900.0
2005-09-08 11:30:00,69.2,69.32,69.2,69.26,29300.0,24.4856,24.528,24.4856,24.5068,29300.0
2005-09-08 11:35:00,69.26,69.26,69.13,69.15,21100.0,24.5068,24.5068,24.4608,24.4679,21100.0
2005-09-08 11:40:00,69.16,69.16,69.09,69.14,32000.0,24.4714,24.4714,24.4466,24.4643,32000.0
2005-09-08 11:45:00,69.14,69.14,69.09,69.09,12700.0,24.4643,24.4643,24.4466,24.4466,12700.0
2005-09-08 11:50:00,69.1,69.12,69.05,69.05,41900.0,24.4502,24.4572,24.4325,24.4325,41900.0
2005-09-08 11:55:00,69.06,69.1,69.05,69.06,17800.0,24.436,24.4502,24.4325,24.436,17800.0
2005-09-08 12:00:00,69.05,69.09,69.04,69.09,6900.0,24.4325,24.4466,24.4289,24.4466,6900.0
2005-09-08 12:05:00,69.08,69.17,69.08,69.15,12400.0,24.4431,24.4749,24.4431,24.4679,12400.0
2005-09-08 12:10:00,69.14,69.14,69.09,69.09,9200.0,24.4643,24.4643,24.4466,24.4466,9200.0
2005-09-08 12:15:00,69.11,69.13,69.1,69.13,3500.0,24.4537,24.4608,24.4502,24.4608,3500.0
2005-09-08 12:20:00,69.12,69.13,69.07,69.09,7600.0,24.4572,24.4608,24.4396,24.4466,7600.0
2005-09-08 12:25:00,69.1,69.13,69.09,69.09,8300.0,24.4502,24.4608,24.4466,24.4466,8300.0
2005-09-08 12:30:00,69.1,69.15,69.09,69.15,6200.0,24.4502,24.4679,24.4466,24.4679,6200.0
2005-09-08 12:35:00,69.16,69.19,69.16,69.18,20100.0,24.4714,24.482,24.4714,24.4785,20100.0
2005-09-08 12:40:00,69.18,69.19,69.17,69.18,11600.0,24.4785,24.482,24.4749,24.4785,11600.0
2005-09-08 12:45:00,69.16,69.2,69.08,69.15,30200.0,24.4714,24.4856,24.4431,24.4679,30200.0
2005-09-08 12:50:00,69.15,69.18,69.12,69.18,15700.0,24.4679,24.4785,24.4572,24.4785,15700.0
2005-09-08 12:55:00,69.19,69.19,69.14,69.17,9000.0,24.482,24.482,24.4643,24.4749,9000.0
2005-09-08 13:00:00,69.16,69.17,69.12,69.12,7700.0,24.4714,24.4749,24.4572,24.4572,7700.0
2005-09-08 13:05:00,69.12,69.12,69.08,69.09,20400.0,24.4572,24.4572,24.4431,24.4466,20400.0
2005-09-08 13:10:00,69.07,69.07,69.02,69.05,21100.0,24.4396,24.4396,24.4219,24.4325,21100.0
2005-09-08 13:15:00,69.05,69.08,69.03,69.05,4900.0,24.4325,24.4431,24.4254,24.4325,4900.0
2005-09-08 13:20:00,69.04,69.05,69.01,69.01,25200.0,24.4289,24.4325,24.4183,24.4183,25200.0
2005-09-08 13:25:00,69.03,69.07,69.03,69.05,11600.0,24.4254,24.4396,24.4254,24.4325,11600.0
2005-09-08 13:30:00,69.05,69.06,69.0,69.01,18400.0,24.4325,24.436,24.4148,24.4183,18400.0
2005-09-08 13:35:00,69.0,69.03,69.0,69.01,17100.0,24.4148,24.4254,24.4148,24.4183,17100.0
2005-09-08 13:40:00,69.01,69.02,69.0,69.02,3100.0,24.4183,24.4219,24.4148,24.4219,3100.0
2005-09-08 13:45:00,69.02,69.02,68.95,68.97,17300.0,24.4219,24.4219,24.3971,24.4042,17300.0
2005-09-08 13:50:00,68.96,68.97,68.89,68.95,25100.0,24.4006,24.4042,24.3759,24.3971,25100.0
2005-09-08 13:55:00,68.92,69.0,68.91,68.99,18400.0,24.3865,24.4148,24.3829,24.4112,18400.0
2005-09-08 14:00:00,69.02,69.02,68.97,69.0,10400.0,24.4219,24.4219,24.4042,24.4148,10400.0
2005-09-08 14:05:00,68.99,69.05,68.97,69.0,31200.0,24.4112,24.4325,24.4042,24.4148,31200.0
2005-09-08 14:10:00,69.03,69.07,69.0,69.07,24000.0,24.4254,24.4396,24.4148,24.4396,24000.0
2005-09-08 14:15:00,69.07,69.12,69.05,69.1,47000.0,24.4396,24.4572,24.4325,24.4502,47000.0
2005-09-08 14:20:00,69.1,69.15,69.05,69.09,39700.0,24.4502,24.4679,24.4325,24.4466,39700.0
2005-09-08 14:25:00,69.09,69.16,69.05,69.16,21500.0,24.4466,24.4714,24.4325,24.4714,21500.0
2005-09-08 14:30:00,69.16,69.23,69.15,69.21,28600.0,24.4714,24.4962,24.4679,24.4891,28600.0
2005-09-08 14:35:00,69.22,69.26,69.18,69.19,34200.0,24.4926,24.5068,24.4785,24.482,34200.0
2005-09-08 14:40:00,69.19,69.22,69.14,69.22,24700.0,24.482,24.4926,24.4643,24.4926,24700.0
2005-09-08 14:45:00,69.23,69.23,69.16,69.19,21400.0,24.4962,24.4962,24.4714,24.482,21400.0
2005-09-08 14:50:00,69.18,69.2,69.16,69.17,25100.0,24.4785,24.4856,24.4714,24.4749,25100.0
2005-09-08 14:55:00,69.17,69.17,69.11,69.11,14800.0,24.4749,24.4749,24.4537,24.4537,14800.0
2005-09-08 15:00:00,69.08,69.14,69.05,69.11,69400.0,24.4431,24.4643,24.4325,24.4537,69400.0
2005-09-08 15:05:00,69.1,69.16,69.08,69.16,31500.0,24.4502,24.4714,24.4431,24.4714,31500.0
2005-09-08 15:10:00,69.16,69.16,69.06,69.1,24300.0,24.4714,24.4714,24.436,24.4502,24300.0
2005-09-08 15:15:00,69.11,69.13,69.06,69.13,18700.0,24.4537,24.4608,24.436,24.4608,18700.0
2005-09-08 15:20:00,69.13,69.13,69.07,69.11,31600.0,24.4608,24.4608,24.4396,24.4537,31600.0
2005-09-08 15:25:00,69.08,69.11,69.04,69.09,13000.0,24.4431,24.4537,24.4289,24.4466,13000.0
2005-09-08 15:30:00,69.09,69.17,69.08,69.17,78400.0,24.4466,24.4749,24.4431,24.4749,78400.0
2005-09-08 15:35:00,69.18,69.18,69.14,69.15,20800.0,24.4785,24.4785,24.4643,24.4679,20800.0
2005-09-08 15:40:00,69.15,69.19,69.15,69.15,41100.0,24.4679,24.482,24.4679,24.4679,41100.0
2005-09-08 15:45:00,69.16,69.18,69.05,69.09,29700.0,24.4714,24.4785,24.4325,24.4466,29700.0
2005-09-08 15:50:00,69.06,69.13,69.06,69.12,45800.0,24.436,24.4608,24.436,24.4572,45800.0
2005-09-08 15:55:00,69.1,69.14,69.09,69.12,35300.0,24.4502,24.4643,24.4466,24.4572,35300.0
2005-09-09 09:30:00,69.95,69.95,69.87,69.88,64200.0,24.7509,24.7509,24.7226,24.7262,64200.0
2005-09-09 09:35:00,69.89,69.98,69.88,69.94,96400.0,24.7297,24.7615,24.7262,24.7474,96400.0
2005-09-09 09:40:00,69.95,69.97,69.9,69.95,56200.0,24.7509,24.758,24.7332,24.7509,56200.0
2005-09-09 09:45:00,69.95,70.01,69.95,70.0,137700.0,24.7509,24.7722,24.7509,24.7686,137700.0
2005-09-09 09:50:00,69.99,70.06,69.99,70.06,103400.0,24.7651,24.7899,24.7651,24.7899,103400.0
2005-09-09 09:55:00,70.06,70.1,70.03,70.06,61900.0,24.7899,24.804,24.7792,24.7899,61900.0
2005-09-09 10:00:00,70.06,70.1,70.06,70.06,53400.0,24.7899,24.804,24.7899,24.7899,53400.0
2005-09-09 10:05:00,70.08,70.19,70.06,70.14,112400.0,24.7969,24.8359,24.7899,24.8182,112400.0
2005-09-09 10:10:00,70.15,70.29,70.15,70.27,107100.0,24.8217,24.8712,24.8217,24.8642,107100.0
2005-09-09 10:15:00,70.27,70.29,70.24,70.29,133600.0,24.8642,24.8712,24.8535,24.8712,133600.0
2005-09-09 10:20:00,70.3,70.39,70.26,70.39,142000.0,24.8748,24.9066,24.8606,24.9066,142000.0
2005-09-09 10:25:00,70.39,70.39,70.28,70.3,33000.0,24.9066,24.9066,24.8677,24.8748,33000.0
2005-09-09 10:30:00,70.31,70.33,70.24,70.32,54500.0,24.8783,24.8854,24.8535,24.8819,54500.0
2005-09-09 10:35:00,70.32,70.32,70.23,70.23,86900.0,24.8819,24.8819,24.85,24.85,86900.0
2005-09-09 10:40:00,70.24,70.3,70.21,70.3,39000.0,24.8535,24.8748,24.8429,24.8748,39000.0
2005-09-09 10:45:00,70.29,70.31,70.23,70.31,29600.0,24.8712,24.8783,24.85,24.8783,29600.0
2005-09-09 10:50:00,70.3,70.37,70.3,70.36,52000.0,24.8748,24.8995,24.8748,24.896,52000.0
2005-09-09 10:55:00,70.36,70.37,70.3,70.32,79100.0,24.896,24.8995,24.8748,24.8819,79100.0
2005-09-09 11:00:00,70.33,70.37,70.32,70.34,101200.0,24.8854,24.8995,24.8819,24.8889,101200.0
2005-09-09 11:05:00,70.33,70.39,70.3,70.38,42200.0,24.8854,24.9066,24.8748,24.9031,42200.0
2005-09-09 11:10:00,70.37,70.42,70.35,70.42,38300.0,24.8995,24.9172,24.8925,24.9172,38300.0
2005-09-09 11:15:00,70.42,70.42,70.37,70.4,34100.0,24.9172,24.9172,24.8995,24.9102,34100.0
2005-09-09 11:20:00,70.4,70.49,70.39,70.44,25400.0,24.9102,24.942,24.9066,24.9243,25400.0
2005-09-09 11:25:00,70.45,70.48,70.42,70.44,34000.0,24.9279,24.9385,24.9172,24.9243,34000.0
2005-09-09 11:30:00,70.44,70.47,70.44,70.46,18800.0,24.9243,24.9349,24.9243,24.9314,18800.0
2005-09-09 11:35:00,70.47,70.47,70.36,70.37,41600.0,24.9349,24.9349,24.896,24.8995,41600.0
2005-09-09 11:40:00,70.38,70.41,70.36,70.37,40100.0,24.9031,24.9137,24.896,24.8995,40100.0
2005-09-09 11:45:00,70.36,70.47,70.36,70.47,52700.0,24.896,24.9349,24.896,24.9349,52700.0
2005-09-09 11:50:00,70.47,70.49,70.42,70.47,33700.0,24.9349,24.942,24.9172,24.9349,33700.0
2005-09-09 11:55:00,70.46,70.48,70.4,70.43,13500.0,24.9314,24.9385,24.9102,24.9208,13500.0
2005-09-09 12:00:00,70.43,70.55,70.42,70.53,37700.0,24.9208,24.9632,24.9172,24.9562,37700.0
2005-09-09 12:05:00,70.52,70.52,70.45,70.47,28300.0,24.9526,24.9526,24.9279,24.9349,28300.0
2005-09-09 12:10:00,70.47,70.49,70.41,70.43,32100.0,24.9349,24.942,24.9137,24.9208,32100.0
2005-09-09 12:15:00,70.43,70.45,70.4,70.41,21600.0,24.9208,24.9279,24.9102,24.9137,21600.0
2005-09-09 12:20:00,70.4,70.41,70.36,70.36,14500.0,24.9102,24.9137,24.896,24.896,14500.0
2005-09-09 12:25:00,70.36,70.43,70.36,70.4,17900.0,24.896,24.9208,24.896,24.9102,17900.0
2005-09-09 12:30:00,70.4,70.4,70.36,70.39,23200.0,24.9102,24.9102,24.896,24.9066,23200.0
2005-09-09 12:35:00,70.38,70.39,70.36,70.38,7000.0,24.9031,24.9066,24.896,24.9031,7000.0
2005-09-09 12:40:00,70.39,70.41,70.37,70.41,19300.0,24.9066,24.9137,24.8995,24.9137,19300.0
2005-09-09 12:45:00,70.4,70.44,70.4,70.44,20800.0,24.9102,24.9243,24.9102,24.9243,20800.0
2005-09-09 12:50:00,70.43,70.44,70.42,70.44,8100.0,24.9208,24.9243,24.9172,24.9243,8100.0
2005-09-09 12:55:00,70.45,70.45,70.36,70.37,15300.0,24.9279,24.9279,24.896,24.8995,15300.0
2005-09-09 13:00:00,70.36,70.38,70.35,70.37,27200.0,24.896,24.9031,24.8925,24.8995,27200.0
2005-09-09 13:05:00,70.36,70.45,70.36,70.45,22600.0,24.896,24.9279,24.896,24.9279,22600.0
2005-09-09 13:10:00,70.46,70.55,70.45,70.55,22000.0,24.9314,24.9632,24.9279,24.9632,22000.0
2005-09-09 13:15:00,70.53,70.58,70.53,70.56,26900.0,24.9562,24.9739,24.9562,24.9668,26900.0
2005-09-09 13:20:00,70.56,70.6,70.56,70.57,20600.0,24.9668,24.9809,24.9668,24.9703,20600.0
2005-09-09 13:25:00,70.57,70.57,70.54,70.55,10900.0,24.9703,24.9703,24.9597,24.9632,10900.0
2005-09-09 13:30:00,70.56,70.56,70.46,70.53,23500.0,24.9668,24.9668,24.9314,24.9562,23500.0
2005-09-09 13:35:00,70.5,70.53,70.5,70.52,10000.0,24.9455,24.9562,24.9455,24.9526,10000.0
2005-09-09 13:40:00,70.52,70.56,70.52,70.56,15400.0,24.9526,24.9668,24.9526,24.9668,15400.0
2005-09-09 13:45:00,70.56,70.65,70.54,70.63,42400.0,24.9668,24.9986,24.9597,24.9915,42400.0
2005-09-09 13:50:00,70.63,70.64,70.62,70.63,9000.0,24.9915,24.9951,24.988,24.9915,9000.0
2005-09-09 13:55:00,70.63,70.65,70.61,70.62,16800.0,24.9915,24.9986,24.9845,24.988,16800.0
2005-09-09 14:00:00,70.64,70.65,70.61,70.64,14600.0,24.9951,24.9986,24.9845,24.9951,14600.0
2005-09-09 14:05:00,70.64,70.66,70.62,70.62,9800.0,24.9951,25.0022,24.988,24.988,9800.0
2005-09-09 14:10:00,70.61,70.62,70.6,70.61,17600.0,24.9845,24.988,24.9809,24.9845,17600.0
2005-09-09 14:15:00,70.61,70.75,70.61,70.73,39400.0,24.9845,25.034,24.9845,25.0269,39400.0
2005-09-09 14:20:00,70.74,70.74,70.66,70.73,29900.0,25.0305,25.0305,25.0022,25.0269,29900.0
2005-09-09 14:25:00,70.74,70.74,70.68,70.68,4700.0,25.0305,25.0305,25.0092,25.0092,4700.0
2005-09-09 14:30:00,70.69,70.7,70.62,70.65,15300.0,25.0128,25.0163,24.988,24.9986,15300.0
2005-09-09 14:35:00,70.65,70.69,70.63,70.69,17600.0,24.9986,25.0128,24.9915,25.0128,17600.0
2005-09-09 14:40:00,70.69,70.7,70.65,70.67,21700.0,25.0128,25.0163,24.9986,25.0057,21700.0
2005-09-09 14:45:00,70.68,70.73,70.68,70.72,12500.0,25.0092,25.0269,25.0092,25.0234,12500.0
2005-09-09 14:50:00,70.73,70.73,70.71,70.72,23800.0,25.0269,25.0269,25.0198,25.0234,23800.0
2005-09-09 14:55:00,70.72,70.74,70.69,70.74,30800.0,25.0234,25.0305,25.0128,25.0305,30800.0
2005-09-09 15:00:00,70.72,70.79,70.71,70.79,35300.0,25.0234,25.0482,25.0198,25.0482,35300.0
2005-09-09 15:05:00,70.77,70.79,70.75,70.77,39200.0,25.0411,25.0482,25.034,25.0411,39200.0
2005-09-09 15:10:00,70.77,70.82,70.74,70.82,55600.0,25.0411,25.0588,25.0305,25.0588,55600.0
2005-09-09 15:15:00,70.82,70.88,70.82,70.85,59300.0,25.0588,25.08,25.0588,25.0694,59300.0
2005-09-09 15:20:00,70.84,70.89,70.8,70.81,46900.0,25.0658,25.0835,25.0517,25.0552,46900.0
2005-09-09 15:25:00,70.81,70.81,70.75,70.76,61600.0,25.0552,25.0552,25.034,25.0375,61600.0
2005-09-09 15:30:00,70.76,70.83,70.71,70.77,81700.0,25.0375,25.0623,25.0198,25.0411,81700.0
2005-09-09 15:35:00,70.77,70.84,70.76,70.84,41600.0,25.0411,25.0658,25.0375,25.0658,41600.0
2005-09-09 15:40:00,70.84,70.86,70.77,70.8,79500.0,25.0658,25.0729,25.0411,25.0517,79500.0
2005-09-09 15:45:00,70.8,70.84,70.79,70.83,95500.0,25.0517,25.0658,25.0482,25.0623,95500.0
2005-09-09 15:50:00,70.82,70.84,70.75,70.76,120400.0,25.0588,25.0658,25.034,25.0375,120400.0
2005-09-09 15:55:00,70.75,70.8,70.73,70.74,81700.0,25.034,25.0517,25.0269,25.0305,81700.0
2005-09-12 09:30:00,70.22,70.22,70.22,70.22,400.0,24.8465,24.8465,24.8465,24.8465,400.0
2005-09-12 09:35:00,70.18,70.27,70.16,70.17,128400.0,24.8323,24.8642,24.8252,24.8288,128400.0
2005-09-12 09:40:00,70.17,70.21,70.16,70.2,104000.0,24.8288,24.8429,24.8252,24.8394,104000.0
2005-09-12 09:45:00,70.19,70.2,70.15,70.16,21400.0,24.8359,24.8394,24.8217,24.8252,21400.0
2005-09-12 09:50:00,70.16,70.25,70.15,70.25,53800.0,24.8252,24.8571,24.8217,24.8571,53800.0
2005-09-12 09:55:00,70.24,70.25,70.23,70.25,21700.0,24.8535,24.8571,24.85,24.8571,21700.0
2005-09-12 10:00:00,70.24,70.32,70.24,70.3,83400.0,24.8535,24.8819,24.8535,24.8748,83400.0
2005-09-12 10:05:00,70.3,70.3,70.19,70.2,35200.0,24.8748,24.8748,24.8359,24.8394,35200.0
2005-09-12 10:10:00,70.19,70.24,70.18,70.21,51100.0,24.8359,24.8535,24.8323,24.8429,51100.0
2005-09-12 10:15:00,70.19,70.2,70.11,70.12,28200.0,24.8359,24.8394,24.8075,24.8111,28200.0
2005-09-12 10:20:00,70.15,70.18,70.11,70.13,28300.0,24.8217,24.8323,24.8075,24.8146,28300.0
2005-09-12 10:25:00,70.13,70.14,70.02,70.05,53900.0,24.8146,24.8182,24.7757,24.7863,53900.0
2005-09-12 10:30:00,70.05,70.1,70.05,70.1,87800.0,24.7863,24.804,24.7863,24.804,87800.0
2005-09-12 10:35:00,70.13,70.16,70.1,70.15,111600.0,24.8146,24.8252,24.804,24.8217,111600.0
2005-09-12 10:40:00,70.17,70.18,70.13,70.13,71400.0,24.8288,24.8323,24.8146,24.8146,71400.0
2005-09-12 10:45:00,70.13,70.15,70.1,70.13,40600.0,24.8146,24.8217,24.804,24.8146,40600.0
2005-09-12 10:50:00,70.13,70.18,70.11,70.13,37000.0,24.8146,24.8323,24.8075,24.8146,37000.0
2005-09-12 10:55:00,70.12,70.13,70.0,70.0,89600.0,24.8111,24.8146,24.7686,24.7686,89600.0
2005-09-12 11:00:00,70.0,70.01,69.96,69.98,80900.0,24.7686,24.7722,24.7545,24.7615,80900.0
2005-09-12 11:05:00,69.97,70.07,69.96,70.07,42400.0,24.758,24.7934,24.7545,24.7934,42400.0
2005-09-12 11:10:00,70.06,70.07,69.95,69.95,63400.0,24.7899,24.7934,24.7509,24.7509,63400.0
2005-09-12 11:15:00,69.95,69.97,69.91,69.97,62000.0,24.7509,24.758,24.7368,24.758,62000.0
2005-09-12 11:20:00,69.95,70.01,69.95,69.96,102800.0,24.7509,24.7722,24.7509,24.7545,102800.0
2005-09-12 11:25:00,69.96,69.96,69.87,69.9,44500.0,24.7545,24.7545,24.7226,24.7332,44500.0
2005-09-12 11:30:00,69.92,69.97,69.9,69.92,61500.0,24.7403,24.758,24.7332,24.7403,61500.0
2005-09-12 11:35:00,69.92,69.99,69.85,69.9,20900.0,24.7403,24.7651,24.7155,24.7332,20900.0
2005-09-12 11:40:00,69.91,69.93,69.85,69.87,22600.0,24.7368,24.7439,24.7155,24.7226,22600.0
2005-09-12 11:45:00,69.84,69.9,69.84,69.85,32300.0,24.712,24.7332,24.712,24.7155,32300.0
2005-09-12 11:50:00,69.88,69.92,69.87,69.9,22900.0,24.7262,24.7403,24.7226,24.7332,22900.0
2005-09-12 11:55:00,69.9,69.94,69.88,69.94,25100.0,24.7332,24.7474,24.7262,24.7474,25100.0
2005-09-12 12:00:00,69.93,69.94,69.9,69.9,15500.0,24.7439,24.7474,24.7332,24.7332,15500.0
2005-09-12 12:05:00,69.89,69.89,69.81,69.82,18600.0,24.7297,24.7297,24.7014,24.7049,18600.0
2005-09-12 12:10:00,69.81,69.81,69.78,69.79,27800.0,24.7014,24.7014,24.6908,24.6943,27800.0
2005-09-12 12:15:00,69.78,69.84,69.75,69.84,35000.0,24.6908,24.712,24.6802,24.712,35000.0
2005-09-12 12:20:00,69.82,69.92,69.81,69.91,35600.0,24.7049,24.7403,24.7014,24.7368,35600.0
2005-09-12 12:25:00,69.92,69.97,69.88,69.91,99000.0,24.7403,24.758,24.7262,24.7368,99000.0
2005-09-12 12:30:00,69.87,69.91,69.82,69.83,27700.0,24.7226,24.7368,24.7049,24.7085,27700.0
2005-09-12 12:35:00,69.82,69.82,69.7,69.71,34700.0,24.7049,24.7049,24.6625,24.666,34700.0
2005-09-12 12:40:00,69.71,69.78,69.68,69.78,25200.0,24.666,24.6908,24.6554,24.6908,25200.0
2005-09-12 12:45:00,69.75,69.78,69.65,69.7,38200.0,24.6802,24.6908,24.6448,24.6625,38200.0
2005-09-12 12:50:00,69.7,69.73,69.65,69.66,16500.0,24.6625,24.6731,24.6448,24.6483,16500.0
2005-09-12 12:55:00,69.67,69.73,69.67,69.68,9200.0,24.6519,24.6731,24.6519,24.6554,9200.0
2005-09-12 13:00:00,69.68,69.72,69.6,69.64,16200.0,24.6554,24.6696,24.6271,24.6412,16200.0
2005-09-12 13:05:00,69.63,69.64,69.59,69.6,20600.0,24.6377,24.6412,24.6236,24.6271,20600.0
2005-09-12 13:10:00,69.6,69.69,69.6,69.66,50000.0,24.6271,24.6589,24.6271,24.6483,50000.0
2005-09-12 13:15:00,69.65,69.7,69.63,69.7,38100.0,24.6448,24.6625,24.6377,24.6625,38100.0
2005-09-12 13:20:00,69.71,69.72,69.66,69.7,28200.0,24.666,24.6696,24.6483,24.6625,28200.0
2005-09-12 13:25:00,69.7,69.75,69.7,69.74,35200.0,24.6625,24.6802,24.6625,24.6766,35200.0
2005-09-12 13:30:00,69.74,69.8,69.72,69.8,28300.0,24.6766,24.6979,24.6696,24.6979,28300.0
2005-09-12 13:35:00,69.8,69.86,69.78,69.86,24100.0,24.6979,24.7191,24.6908,24.7191,24100.0
2005-09-12 13:40:00,69.85,69.87,69.78,69.78,49300.0,24.7155,24.7226,24.6908,24.6908,49300.0
2005-09-12 13:45:00,69.81,69.92,69.81,69.89,19300.0,24.7014,24.7403,24.7014,24.7297,19300.0
2005-09-12 13:50:00,69.89,69.98,69.89,69.98,30400.0,24.7297,24.7615,24.7297,24.7615,30400.0
2005-09-12 13:55:00,69.97,69.99,69.92,69.95,57300.0,24.758,24.7651,24.7403,24.7509,57300.0
2005-09-12 14:00:00,69.95,70.04,69.91,70.04,27100.0,24.7509,24.7828,24.7368,24.7828,27100.0
2005-09-12 14:05:00,70.05,70.07,70.03,70.04,32700.0,24.7863,24.7934,24.7792,24.7828,32700.0
2005-09-12 14:10:00,70.03,70.04,69.98,69.99,36100.0,24.7792,24.7828,24.7615,24.7651,36100.0
2005-09-12 14:15:00,69.99,69.99,69.95,69.95,56200.0,24.7651,24.7651,24.7509,24.7509,56200.0
2005-09-12 14:20:00,69.95,69.99,69.93,69.98,35200.0,24.7509,24.7651,24.7439,24.7615,35200.0
2005-09-12 14:25:00,69.99,70.0,69.92,70.0,26000.0,24.7651,24.7686,24.7403,24.7686,26000.0
2005-09-12 14:30:00,69.99,70.04,69.97,70.04,30300.0,24.7651,24.7828,24.758,24.7828,30300.0
2005-09-12 14:35:00,70.03,70.04,69.99,69.99,20100.0,24.7792,24.7828,24.7651,24.7651,20100.0
2005-09-12 14:40:00,69.99,70.01,69.98,69.99,36800.0,24.7651,24.7722,24.7615,24.7651,36800.0
2005-09-12 14:45:00,69.97,70.0,69.92,69.92,14600.0,24.758,24.7686,24.7403,24.7403,14600.0
2005-09-12 14:50:00,69.93,69.94,69.83,69.86,34400.0,24.7439,24.7474,24.7085,24.7191,34400.0
2005-09-12 14:55:00,69.88,69.88,69.78,69.78,13300.0,24.7262,24.7262,24.6908,24.6908,13300.0
2005-09-12 15:00:00,69.77,69.86,69.76,69.84,35500.0,24.6872,24.7191,24.6837,24.712,35500.0
2005-09-12 15:05:00,69.83,69.9,69.81,69.81,14400.0,24.7085,24.7332,24.7014,24.7014,14400.0
2005-09-12 15:10:00,69.81,69.9,69.8,69.83,56400.0,24.7014,24.7332,24.6979,24.7085,56400.0
2005-09-12 15:15:00,69.84,69.84,69.81,69.83,37200.0,24.712,24.712,24.7014,24.7085,37200.0
2005-09-12 15:20:00,69.85,69.87,69.84,69.86,46200.0,24.7155,24.7226,24.712,24.7191,46200.0
2005-09-12 15:25:00,69.83,69.87,69.82,69.87,19000.0,24.7085,24.7226,24.7049,24.7226,19000.0
2005-09-12 15:30:00,69.88,69.89,69.83,69.86,31400.0,24.7262,24.7297,24.7085,24.7191,31400.0
2005-09-12 15:35:00,69.86,69.86,69.84,69.84,62200.0,24.7191,24.7191,24.712,24.712,62200.0
2005-09-12 15:40:00,69.84,69.84,69.72,69.77,83500.0,24.712,24.712,24.6696,24.6872,83500.0
2005-09-12 15:45:00,69.78,70.06,69.76,69.88,57100.0,24.6908,24.7899,24.6837,24.7262,57100.0
2005-09-12 15:50:00,69.87,69.88,69.86,69.86,138100.0,24.7226,24.7262,24.7191,24.7191,138100.0
2005-09-12 15:55:00,69.87,69.87,69.82,69.84,90700.0,24.7226,24.7226,24.7049,24.712,90700.0
2005-09-13 09:30:00,68.91,68.95,68.91,68.95,10000.0,24.3829,24.3971,24.3829,24.3971,10000.0
2005-09-13 09:35:00,68.95,69.14,68.95,69.01,266100.0,24.3971,24.4643,24.3971,24.4183,266100.0
2005-09-13 09:40:00,69.01,69.27,69.01,69.21,306900.0,24.4183,24.5103,24.4183,24.4891,306900.0
2005-09-13 09:45:00,69.2,69.23,69.12,69.16,164600.0,24.4856,24.4962,24.4572,24.4714,164600.0
2005-09-13 09:50:00,69.15,69.32,69.15,69.29,191200.0,24.4679,24.528,24.4679,24.5174,191200.0
2005-09-13 09:55:00,69.3,69.36,69.2,69.2,114500.0,24.5209,24.5422,24.4856,24.4856,114500.0
2005-09-13 10:00:00,69.19,69.26,69.13,69.23,116600.0,24.482,24.5068,24.4608,24.4962,116600.0
2005-09-13 10:05:00,69.22,69.26,69.19,69.26,68800.0,24.4926,24.5068,24.482,24.5068,68800.0
2005-09-13 10:10:00,69.26,69.29,69.24,69.25,60500.0,24.5068,24.5174,24.4997,24.5032,60500.0
2005-09-13 10:15:00,69.25,69.25,69.14,69.15,93000.0,24.5032,24.5032,24.4643,24.4679,93000.0
2005-09-13 10:20:00,69.15,69.18,69.1,69.16,150600.0,24.4679,24.4785,24.4502,24.4714,150600.0
2005-09-13 10:25:00,69.16,69.17,69.11,69.17,115100.0,24.4714,24.4749,24.4537,24.4749,115100.0
2005-09-13 10:30:00,69.17,69.18,69.06,69.13,120700.0,24.4749,24.4785,24.436,24.4608,120700.0
2005-09-13 10:35:00,69.11,69.11,69.01,69.04,94100.0,24.4537,24.4537,24.4183,24.4289,94100.0
2005-09-13 10:40:00,69.04,69.11,69.0,69.09,103400.0,24.4289,24.4537,24.4148,24.4466,103400.0
2005-09-13 10:45:00,69.1,69.1,69.05,69.05,41400.0,24.4502,24.4502,24.4325,24.4325,41400.0
2005-09-13 10:50:00,69.06,69.07,68.98,68.99,64700.0,24.436,24.4396,24.4077,24.4112,64700.0
2005-09-13 10:55:00,68.99,68.99,68.92,68.94,70600.0,24.4112,24.4112,24.3865,24.3936,70600.0
2005-09-13 11:00:00,68.92,68.98,68.92,68.98,94700.0,24.3865,24.4077,24.3865,24.4077,94700.0
2005-09-13 11:05:00,68.98,69.0,68.9,68.95,108600.0,24.4077,24.4148,24.3794,24.3971,108600.0
2005-09-13 11:10:00,68.94,68.94,68.87,68.89,66200.0,24.3936,24.3936,24.3688,24.3759,66200.0
2005-09-13 11:15:00,68.89,68.99,68.89,68.93,47200.0,24.3759,24.4112,24.3759,24.39,47200.0
2005-09-13 11:20:00,68.93,68.98,68.92,68.96,20200.0,24.39,24.4077,24.3865,24.4006,20200.0
2005-09-13 11:25:00,68.95,68.98,68.9,68.98,31100.0,24.3971,24.4077,24.3794,24.4077,31100.0
2005-09-13 11:30:00,68.98,69.0,68.95,69.0,21200.0,24.4077,24.4148,24.3971,24.4148,21200.0
2005-09-13 11:35:00,69.0,69.09,68.99,69.09,51700.0,24.4148,24.4466,24.4112,24.4466,51700.0
2005-09-13 11:40:00,69.09,69.18,69.07,69.16,44700.0,24.4466,24.4785,24.4396,24.4714,44700.0
2005-09-13 11:45:00,69.18,69.19,69.05,69.08,8800.0,24.4785,24.482,24.4325,24.4431,8800.0
2005-09-13 11:50:00,69.06,69.12,69.06,69.1,10400.0,24.436,24.4572,24.436,24.4502,10400.0
2005-09-13 11:55:00,69.08,69.11,69.0,69.02,21100.0,24.4431,24.4537,24.4148,24.4219,21100.0
2005-09-13 12:00:00,69.02,69.08,69.02,69.07,9000.0,24.4219,24.4431,24.4219,24.4396,9000.0
2005-09-13 12:05:00,69.09,69.17,69.09,69.16,20500.0,24.4466,24.4749,24.4466,24.4714,20500.0
2005-09-13 12:10:00,69.16,69.16,69.08,69.11,16800.0,24.4714,24.4714,24.4431,24.4537,16800.0
2005-09-13 12:15:00,69.11,69.13,69.08,69.11,17800.0,24.4537,24.4608,24.4431,24.4537,17800.0
2005-09-13 12:20:00,69.11,69.12,69.03,69.06,14300.0,24.4537,24.4572,24.4254,24.436,14300.0
2005-09-13 12:25:00,69.07,69.09,69.03,69.04,8100.0,24.4396,24.4466,24.4254,24.4289,8100.0
2005-09-13 12:30:00,69.02,69.04,69.0,69.01,8000.0,24.4219,24.4289,24.4148,24.4183,8000.0
2005-09-13 12:35:00,69.01,69.03,69.01,69.02,4800.0,24.4183,24.4254,24.4183,24.4219,4800.0
2005-09-13 12:40:00,69.02,69.08,69.02,69.04,13400.0,24.4219,24.4431,24.4219,24.4289,13400.0
2005-09-13 12:45:00,69.04,69.05,68.99,68.99,12300.0,24.4289,24.4325,24.4112,24.4112,12300.0
2005-09-13 12:50:00,68.99,69.0,68.97,68.97,8400.0,24.4112,24.4148,24.4042,24.4042,8400.0
2005-09-13 12:55:00,68.98,68.98,68.93,68.94,14300.0,24.4077,24.4077,24.39,24.3936,14300.0
2005-09-13 13:00:00,68.94,69.01,68.92,68.98,28900.0,24.3936,24.4183,24.3865,24.4077,28900.0
2005-09-13 13:05:00,69.0,69.03,69.0,69.03,13400.0,24.4148,24.4254,24.4148,24.4254,13400.0
2005-09-13 13:10:00,69.02,69.04,69.02,69.03,5000.0,24.4219,24.4289,24.4219,24.4254,5000.0
2005-09-13 13:15:00,69.03,69.11,69.02,69.08,8900.0,24.4254,24.4537,24.4219,24.4431,8900.0
2005-09-13 13:20:00,69.09,69.1,69.03,69.1,7500.0,24.4466,24.4502,24.4254,24.4502,7500.0
2005-09-13 13:25:00,69.1,69.1,69.02,69.03,3100.0,24.4502,24.4502,24.4219,24.4254,3100.0
2005-09-13 13:30:00,69.03,69.06,69.0,69.05,18800.0,24.4254,24.436,24.4148,24.4325,18800.0
2005-09-13 13:35:00,69.05,69.05,68.93,69.01,40500.0,24.4325,24.4325,24.39,24.4183,40500.0
2005-09-13 13:40:00,69.02,69.03,68.98,69.0,12200.0,24.4219,24.4254,24.4077,24.4148,12200.0
2005-09-13 13:45:00,69.01,69.01,68.93,68.96,9600.0,24.4183,24.4183,24.39,24.4006,9600.0
2005-09-13 13:50:00,68.97,68.97,68.93,68.95,6600.0,24.4042,24.4042,24.39,24.3971,6600.0
2005-09-13 13:55:00,68.95,68.98,68.92,68.97,13100.0,24.3971,24.4077,24.3865,24.4042,13100.0
2005-09-13 14:00:00,68.97,68.97,68.85,68.95,15300.0,24.4042,24.4042,24.3617,24.3971,15300.0
2005-09-13 14:05:00,68.94,68.97,68.9,68.97,11200.0,24.3936,24.4042,24.3794,24.4042,11200.0
2005-09-13 14:10:00,68.97,69.09,68.97,69.09,16100.0,24.4042,24.4466,24.4042,24.4466,16100.0
2005-09-13 14:15:00,69.09,69.23,69.09,69.2,27000.0,24.4466,24.4962,24.4466,24.4856,27000.0
2005-09-13 14:20:00,69.2,69.23,69.18,69.2,29900.0,24.4856,24.4962,24.4785,24.4856,29900.0
2005-09-13 14:25:00,69.2,69.2,69.15,69.17,50500.0,24.4856,24.4856,24.4679,24.4749,50500.0
2005-09-13 14:30:00,69.15,69.21,69.15,69.2,9500.0,24.4679,24.4891,24.4679,24.4856,9500.0
2005-09-13 14:35:00,69.2,69.23,69.16,69.2,14900.0,24.4856,24.4962,24.4714,24.4856,14900.0
2005-09-13 14:40:00,69.2,69.21,69.17,69.18,12700.0,24.4856,24.4891,24.4749,24.4785,12700.0
2005-09-13 14:45:00,69.18,69.19,69.15,69.18,11900.0,24.4785,24.482,24.4679,24.4785,11900.0
2005-09-13 14:50:00,69.19,69.2,69.17,69.17,19900.0,24.482,24.4856,24.4749,24.4749,19900.0
2005-09-13 14:55:00,69.17,69.18,69.12,69.12,33100.0,24.4749,24.4785,24.4572,24.4572,33100.0
2005-09-13 15:00:00,69.12,69.14,69.11,69.13,11600.0,24.4572,24.4643,24.4537,24.4608,11600.0
2005-09-13 15:05:00,69.14,69.14,69.1,69.11,14700.0,24.4643,24.4643,24.4502,24.4537,14700.0
2005-09-13 15:10:00,69.12,69.13,69.05,69.06,25100.0,24.4572,24.4608,24.4325,24.436,25100.0
2005-09-13 15:15:00,69.07,69.07,69.01,69.02,25200.0,24.4396,24.4396,24.4183,24.4219,25200.0
2005-09-13 15:20:00,69.03,69.04,68.95,68.95,15100.0,24.4254,24.4289,24.3971,24.3971,15100.0
2005-09-13 15:25:00,68.95,68.96,68.93,68.96,17800.0,24.3971,24.4006,24.39,24.4006,17800.0
2005-09-13 15:30:00,68.95,68.97,68.94,68.97,26400.0,24.3971,24.4042,24.3936,24.4042,26400.0
2005-09-13 15:35:00,68.96,68.99,68.9,68.9,30300.0,24.4006,24.4112,24.3794,24.3794,30300.0
2005-09-13 15:40:00,68.9,68.91,68.85,68.89,44500.0,24.3794,24.3829,24.3617,24.3759,44500.0
2005-09-13 15:45:00,68.9,68.93,68.84,68.85,84400.0,24.3794,24.39,24.3582,24.3617,84400.0
2005-09-13 15:50:00,68.84,68.86,68.8,68.81,40800.0,24.3582,24.3653,24.344,24.3476,40800.0
2005-09-13 15:55:00,68.82,68.83,68.81,68.83,33500.0,24.3511,24.3546,24.3476,24.3546,33500.0
2005-09-14 09:30:00,69.19,69.19,69.19,69.19,200.0,24.482,24.482,24.482,24.482,200.0
2005-09-14 09:35:00,69.18,69.21,69.14,69.17,109800.0,24.4785,24.4891,24.4643,24.4749,109800.0
2005-09-14 09:40:00,69.16,69.23,69.13,69.14,27700.0,24.4714,24.4962,24.4608,24.4643,27700.0
2005-09-14 09:45:00,69.14,69.18,69.07,69.12,29300.0,24.4643,24.4785,24.4396,24.4572,29300.0
2005-09-14 09:50:00,69.1,69.16,69.09,69.14,54500.0,24.4502,24.4714,24.4466,24.4643,54500.0
2005-09-14 09:55:00,69.12,69.16,69.08,69.1,36900.0,24.4572,24.4714,24.4431,24.4502,36900.0
2005-09-14 10:00:00,69.09,69.12,69.09,69.12,45900.0,24.4466,24.4572,24.4466,24.4572,45900.0
2005-09-14 10:05:00,69.13,69.17,69.13,69.14,24900.0,24.4608,24.4749,24.4608,24.4643,24900.0
2005-09-14 10:10:00,69.15,69.23,69.13,69.23,58500.0,24.4679,24.4962,24.4608,24.4962,58500.0
2005-09-14 10:15:00,69.23,69.26,69.2,69.25,19500.0,24.4962,24.5068,24.4856,24.5032,19500.0
2005-09-14 10:20:00,69.24,69.31,69.23,69.31,28600.0,24.4997,24.5245,24.4962,24.5245,28600.0
2005-09-14 10:25:00,69.33,69.34,69.24,69.25,34200.0,24.5316,24.5351,24.4997,24.5032,34200.0
2005-09-14 10:30:00,69.26,69.4,69.2,69.2,161400.0,24.5068,24.5563,24.4856,24.4856,161400.0
2005-09-14 10:35:00,69.19,69.21,69.11,69.12,108200.0,24.482,24.4891,24.4537,24.4572,108200.0
2005-09-14 10:40:00,69.12,69.24,69.12,69.19,86200.0,24.4572,24.4997,24.4572,24.482,86200.0
2005-09-14 10:45:00,69.2,69.27,69.2,69.24,72700.0,24.4856,24.5103,24.4856,24.4997,72700.0
2005-09-14 10:50:00,69.24,69.26,69.15,69.16,53700.0,24.4997,24.5068,24.4679,24.4714,53700.0
2005-09-14 10:55:00,69.16,69.18,69.13,69.13,43000.0,24.4714,24.4785,24.4608,24.4608,43000.0
2005-09-14 11:00:00,69.13,69.17,69.12,69.16,41800.0,24.4608,24.4749,24.4572,24.4714,41800.0
2005-09-14 11:05:00,69.14,69.15,69.08,69.13,31100.0,24.4643,24.4679,24.4431,24.4608,31100.0
2005-09-14 11:10:00,69.12,69.25,69.12,69.25,63100.0,24.4572,24.5032,24.4572,24.5032,63100.0
2005-09-14 11:15:00,69.25,69.3,69.21,69.22,30900.0,24.5032,24.5209,24.4891,24.4926,30900.0
2005-09-14 11:20:00,69.22,69.29,69.21,69.24,56500.0,24.4926,24.5174,24.4891,24.4997,56500.0
2005-09-14 11:25:00,69.25,69.28,69.23,69.26,22000.0,24.5032,24.5139,24.4962,24.5068,22000.0
2005-09-14 11:30:00,69.26,69.28,69.14,69.14,47400.0,24.5068,24.5139,24.4643,24.4643,47400.0
2005-09-14 11:35:00,69.15,69.2,69.13,69.18,23200.0,24.4679,24.4856,24.4608,24.4785,23200.0
2005-09-14 11:40:00,69.2,69.27,69.19,69.25,46900.0,24.4856,24.5103,24.482,24.5032,46900.0
2005-09-14 11:45:00,69.25,69.34,69.24,69.3,99800.0,24.5032,24.5351,24.4997,24.5209,99800.0
2005-09-14 11:50:00,69.29,69.37,69.29,69.32,50500.0,24.5174,24.5457,24.5174,24.528,50500.0
2005-09-14 11:55:00,69.32,69.35,69.28,69.28,139000.0,24.528,24.5386,24.5139,24.5139,139000.0
2005-09-14 12:00:00,69.28,69.28,69.22,69.25,35300.0,24.5139,24.5139,24.4926,24.5032,35300.0
2005-09-14 12:05:00,69.23,69.3,69.23,69.26,23600.0,24.4962,24.5209,24.4962,24.5068,23600.0
2005-09-14 12:10:00,69.27,69.27,69.21,69.21,10800.0,24.5103,24.5103,24.4891,24.4891,10800.0
2005-09-14 12:15:00,69.22,69.23,69.2,69.21,26200.0,24.4926,24.4962,24.4856,24.4891,26200.0
2005-09-14 12:20:00,69.22,69.24,69.2,69.2,7800.0,24.4926,24.4997,24.4856,24.4856,7800.0
2005-09-14 12:25:00,69.22,69.23,69.19,69.19,11900.0,24.4926,24.4962,24.482,24.482,11900.0
2005-09-14 12:30:00,69.2,69.22,69.16,69.17,17700.0,24.4856,24.4926,24.4714,24.4749,17700.0
2005-09-14 12:35:00,69.18,69.2,69.16,69.17,24800.0,24.4785,24.4856,24.4714,24.4749,24800.0
2005-09-14 12:40:00,69.2,69.22,69.19,69.22,11900.0,24.4856,24.4926,24.482,24.4926,11900.0
2005-09-14 12:45:00,69.2,69.24,69.19,69.22,20800.0,24.4856,24.4997,24.482,24.4926,20800.0
2005-09-14 12:50:00,69.22,69.22,69.17,69.19,4800.0,24.4926,24.4926,24.4749,24.482,4800.0
2005-09-14 12:55:00,69.2,69.24,69.18,69.24,19200.0,24.4856,24.4997,24.4785,24.4997,19200.0
2005-09-14 13:00:00,69.24,69.25,69.21,69.23,11900.0,24.4997,24.5032,24.4891,24.4962,11900.0
2005-09-14 13:05:00,69.23,69.26,69.22,69.25,12000.0,24.4962,24.5068,24.4926,24.5032,12000.0
2005-09-14 13:10:00,69.23,69.25,69.14,69.15,16100.0,24.4962,24.5032,24.4643,24.4679,16100.0
2005-09-14 13:15:00,69.18,69.18,69.14,69.14,16400.0,24.4785,24.4785,24.4643,24.4643,16400.0
2005-09-14 13:20:00,69.14,69.18,69.14,69.16,18300.0,24.4643,24.4785,24.4643,24.4714,18300.0
2005-09-14 13:25:00,69.16,69.17,69.14,69.17,12000.0,24.4714,24.4749,24.4643,24.4749,12000.0
2005-09-14 13:30:00,69.16,69.18,69.15,69.18,12500.0,24.4714,24.4785,24.4679,24.4785,12500.0
2005-09-14 13:35:00,69.17,69.18,69.12,69.12,25500.0,24.4749,24.4785,24.4572,24.4572,25500.0
2005-09-14 13:40:00,69.1,69.11,69.06,69.07,86500.0,24.4502,24.4537,24.436,24.4396,86500.0
2005-09-14 13:45:00,69.07,69.12,69.06,69.1,54600.0,24.4396,24.4572,24.436,24.4502,54600.0
2005-09-14 13:50:00,69.09,69.11,69.06,69.08,55700.0,24.4466,24.4537,24.436,24.4431,55700.0
2005-09-14 13:55:00,69.09,69.13,69.06,69.06,22100.0,24.4466,24.4608,24.436,24.436,22100.0
2005-09-14 14:00:00,69.07,69.11,69.03,69.11,43400.0,24.4396,24.4537,24.4254,24.4537,43400.0
2005-09-14 14:05:00,69.1,69.1,69.05,69.09,28300.0,24.4502,24.4502,24.4325,24.4466,28300.0
2005-09-14 14:10:00,69.07,69.09,69.06,69.07,22400.0,24.4396,24.4466,24.436,24.4396,22400.0
2005-09-14 14:15:00,69.06,69.06,68.96,68.96,35300.0,24.436,24.436,24.4006,24.4006,35300.0
2005-09-14 14:20:00,68.97,69.08,68.9,69.06,66800.0,24.4042,24.4431,24.3794,24.436,66800.0
2005-09-14 14:25:00,69.06,69.11,69.05,69.11,64400.0,24.436,24.4537,24.4325,24.4537,64400.0
2005-09-14 14:30:00,69.11,69.12,69.08,69.11,28100.0,24.4537,24.4572,24.4431,24.4537,28100.0
2005-09-14 14:35:00,69.11,69.17,69.1,69.14,62000.0,24.4537,24.4749,24.4502,24.4643,62000.0
2005-09-14 14:40:00,69.14,69.14,69.1,69.1,26900.0,24.4643,24.4643,24.4502,24.4502,26900.0
2005-09-14 14:45:00,69.1,69.13,69.1,69.1,17100.0,24.4502,24.4608,24.4502,24.4502,17100.0
2005-09-14 14:50:00,69.1,69.14,69.08,69.12,68100.0,24.4502,24.4643,24.4431,24.4572,68100.0
2005-09-14 14:55:00,69.14,69.14,69.07,69.1,42000.0,24.4643,24.4643,24.4396,24.4502,42000.0
2005-09-14 15:00:00,69.12,69.13,69.08,69.1,78400.0,24.4572,24.4608,24.4431,24.4502,78400.0
2005-09-14 15:05:00,69.09,69.15,69.08,69.11,60200.0,24.4466,24.4679,24.4431,24.4537,60200.0
2005-09-14 15:10:00,69.12,69.12,69.07,69.1,98500.0,24.4572,24.4572,24.4396,24.4502,98500.0
2005-09-14 15:15:00,69.1,69.11,69.09,69.1,21500.0,24.4502,24.4537,24.4466,24.4502,21500.0
2005-09-14 15:20:00,69.1,69.14,69.1,69.14,18100.0,24.4502,24.4643,24.4502,24.4643,18100.0
2005-09-14 15:25:00,69.15,69.23,69.15,69.19,48000.0,24.4679,24.4962,24.4679,24.482,48000.0
2005-09-14 15:30:00,69.2,69.21,69.18,69.19,41900.0,24.4856,24.4891,24.4785,24.482,41900.0
2005-09-14 15:35:00,69.2,69.21,69.15,69.18,35500.0,24.4856,24.4891,24.4679,24.4785,35500.0
2005-09-14 15:40:00,69.18,69.23,69.16,69.23,41300.0,24.4785,24.4962,24.4714,24.4962,41300.0
2005-09-14 15:45:00,69.22,69.29,69.22,69.26,18400.0,24.4926,24.5174,24.4926,24.5068,18400.0
2005-09-14 15:50:00,69.28,69.29,69.22,69.24,36400.0,24.5139,24.5174,24.4926,24.4997,36400.0
2005-09-14 15:55:00,69.22,69.24,69.18,69.2,47500.0,24.4926,24.4997,24.4785,24.4856,47500.0
2005-09-15 09:30:00,70.25,70.25,70.21,70.21,1000.0,24.8571,24.8571,24.8429,24.8429,1000.0
2005-09-15 09:35:00,70.17,70.21,70.09,70.12,211900.0,24.8288,24.8429,24.8005,24.8111,211900.0
2005-09-15 09:40:00,70.12,70.17,70.09,70.12,147500.0,24.8111,24.8288,24.8005,24.8111,147500.0
2005-09-15 09:45:00,70.13,70.18,70.1,70.1,117300.0,24.8146,24.8323,24.804,24.804,117300.0
2005-09-15 09:50:00,70.1,70.15,70.08,70.15,88000.0,24.804,24.8217,24.7969,24.8217,88000.0
2005-09-15 09:55:00,70.15,70.25,70.15,70.24,107700.0,24.8217,24.8571,24.8217,24.8535,107700.0
2005-09-15 10:00:00,70.24,70.26,70.21,70.24,128900.0,24.8535,24.8606,24.8429,24.8535,128900.0
2005-09-15 10:05:00,70.22,70.22,70.08,70.13,77800.0,24.8465,24.8465,24.7969,24.8146,77800.0
2005-09-15 10:10:00,70.12,70.22,70.11,70.2,59900.0,24.8111,24.8465,24.8075,24.8394,59900.0
2005-09-15 10:15:00,70.22,70.28,70.22,70.24,44500.0,24.8465,24.8677,24.8465,24.8535,44500.0
2005-09-15 10:20:00,70.25,70.3,70.24,70.29,89600.0,24.8571,24.8748,24.8535,24.8712,89600.0
2005-09-15 10:25:00,70.29,70.33,70.29,70.31,30500.0,24.8712,24.8854,24.8712,24.8783,30500.0
2005-09-15 10:30:00,70.3,70.35,70.26,70.33,148900.0,24.8748,24.8925,24.8606,24.8854,148900.0
2005-09-15 10:35:00,70.34,70.34,70.2,70.21,52700.0,24.8889,24.8889,24.8394,24.8429,52700.0
2005-09-15 10:40:00,70.21,70.21,70.12,70.16,96900.0,24.8429,24.8429,24.8111,24.8252,96900.0
2005-09-15 10:45:00,70.16,70.18,70.07,70.07,75400.0,24.8252,24.8323,24.7934,24.7934,75400.0
2005-09-15 10:50:00,70.08,70.13,70.06,70.12,72600.0,24.7969,24.8146,24.7899,24.8111,72600.0
2005-09-15 10:55:00,70.12,70.14,70.03,70.05,26900.0,24.8111,24.8182,24.7792,24.7863,26900.0
2005-09-15 11:00:00,70.04,70.08,70.02,70.05,70300.0,24.7828,24.7969,24.7757,24.7863,70300.0
2005-09-15 11:05:00,70.06,70.08,70.01,70.08,159700.0,24.7899,24.7969,24.7722,24.7969,159700.0
2005-09-15 11:10:00,70.08,70.09,69.96,69.97,45800.0,24.7969,24.8005,24.7545,24.758,45800.0
2005-09-15 11:15:00,69.96,69.97,69.93,69.97,83300.0,24.7545,24.758,24.7439,24.758,83300.0
2005-09-15 11:20:00,69.97,69.97,69.94,69.95,30900.0,24.758,24.758,24.7474,24.7509,30900.0
2005-09-15 11:25:00,69.95,69.95,69.86,69.86,37100.0,24.7509,24.7509,24.7191,24.7191,37100.0
2005-09-15 11:30:00,69.87,69.92,69.81,69.89,72200.0,24.7226,24.7403,24.7014,24.7297,72200.0
2005-09-15 11:35:00,69.92,70.01,69.9,69.9,43600.0,24.7403,24.7722,24.7332,24.7332,43600.0
2005-09-15 11:40:00,69.87,69.95,69.87,69.9,36600.0,24.7226,24.7509,24.7226,24.7332,36600.0
2005-09-15 11:45:00,69.9,69.91,69.8,69.84,32800.0,24.7332,24.7368,24.6979,24.712,32800.0
2005-09-15 11:50:00,69.84,69.91,69.83,69.85,34600.0,24.712,24.7368,24.7085,24.7155,34600.0
2005-09-15 11:55:00,69.85,69.9,69.83,69.88,31800.0,24.7155,24.7332,24.7085,24.7262,31800.0
2005-09-15 12:00:00,69.88,69.91,69.84,69.91,63200.0,24.7262,24.7368,24.712,24.7368,63200.0
2005-09-15 12:05:00,69.91,69.91,69.76,69.77,31300.0,24.7368,24.7368,24.6837,24.6872,31300.0
2005-09-15 12:10:00,69.76,69.76,69.68,69.72,60800.0,24.6837,24.6837,24.6554,24.6696,60800.0
2005-09-15 12:15:00,69.71,69.75,69.7,69.75,35600.0,24.666,24.6802,24.6625,24.6802,35600.0
2005-09-15 12:20:00,69.74,69.77,69.73,69.76,31700.0,24.6766,24.6872,24.6731,24.6837,31700.0
2005-09-15 12:25:00,69.76,69.83,69.74,69.79,44400.0,24.6837,24.7085,24.6766,24.6943,44400.0
2005-09-15 12:30:00,69.8,69.81,69.77,69.77,36900.0,24.6979,24.7014,24.6872,24.6872,36900.0
2005-09-15 12:35:00,69.77,69.79,69.71,69.73,19200.0,24.6872,24.6943,24.666,24.6731,19200.0
2005-09-15 12:40:00,69.71,69.76,69.71,69.76,22100.0,24.666,24.6837,24.666,24.6837,22100.0
2005-09-15 12:45:00,69.76,69.78,69.76,69.78,10800.0,24.6837,24.6908,24.6837,24.6908,10800.0
2005-09-15 12:50:00,69.77,69.78,69.71,69.72,23900.0,24.6872,24.6908,24.666,24.6696,23900.0
2005-09-15 12:55:00,69.71,69.72,69.71,69.72,12100.0,24.666,24.6696,24.666,24.6696,12100.0
2005-09-15 13:00:00,69.72,69.72,69.71,69.71,6900.0,24.6696,24.6696,24.666,24.666,6900.0
2005-09-15 13:05:00,69.71,69.71,69.65,69.66,31600.0,24.666,24.666,24.6448,24.6483,31600.0
2005-09-15 13:10:00,69.65,69.66,69.62,69.63,40400.0,24.6448,24.6483,24.6342,24.6377,40400.0
2005-09-15 13:15:00,69.59,69.63,69.57,69.59,30800.0,24.6236,24.6377,24.6165,24.6236,30800.0
2005-09-15 13:20:00,69.58,69.58,69.43,69.51,50600.0,24.62,24.62,24.5669,24.5952,50600.0
2005-09-15 13:25:00,69.51,69.52,69.35,69.35,27200.0,24.5952,24.5988,24.5386,24.5386,27200.0
2005-09-15 13:30:00,69.36,69.46,69.35,69.46,71900.0,24.5422,24.5776,24.5386,24.5776,71900.0
2005-09-15 13:35:00,69.49,69.53,69.47,69.49,32400.0,24.5882,24.6023,24.5811,24.5882,32400.0
2005-09-15 13:40:00,69.49,69.56,69.46,69.56,32100.0,24.5882,24.6129,24.5776,24.6129,32100.0
2005-09-15 13:45:00,69.56,69.56,69.5,69.5,25400.0,24.6129,24.6129,24.5917,24.5917,25400.0
2005-09-15 13:50:00,69.5,69.58,69.48,69.57,71700.0,24.5917,24.62,24.5846,24.6165,71700.0
2005-09-15 13:55:00,69.58,69.61,69.55,69.58,55800.0,24.62,24.6306,24.6094,24.62,55800.0
2005-09-15 14:00:00,69.59,69.65,69.56,69.62,42100.0,24.6236,24.6448,24.6129,24.6342,42100.0
2005-09-15 14:05:00,69.6,69.62,69.55,69.58,31700.0,24.6271,24.6342,24.6094,24.62,31700.0
2005-09-15 14:10:00,69.58,69.69,69.58,69.67,16300.0,24.62,24.6589,24.62,24.6519,16300.0
2005-09-15 14:15:00,69.68,69.74,69.68,69.72,23200.0,24.6554,24.6766,24.6554,24.6696,23200.0
2005-09-15 14:20:00,69.72,69.73,69.63,69.63,17600.0,24.6696,24.6731,24.6377,24.6377,17600.0
2005-09-15 14:25:00,69.6,69.73,69.6,69.73,27200.0,24.6271,24.6731,24.6271,24.6731,27200.0
2005-09-15 14:30:00,69.74,69.78,69.73,69.78,30600.0,24.6766,24.6908,24.6731,24.6908,30600.0
2005-09-15 14:35:00,69.77,69.78,69.72,69.73,21100.0,24.6872,24.6908,24.6696,24.6731,21100.0
2005-09-15 14:40:00,69.72,69.73,69.62,69.64,32700.0,24.6696,24.6731,24.6342,24.6412,32700.0
2005-09-15 14:45:00,69.64,69.77,69.64,69.7,32900.0,24.6412,24.6872,24.6412,24.6625,32900.0
2005-09-15 14:50:00,69.72,69.78,69.72,69.75,18100.0,24.6696,24.6908,24.6696,24.6802,18100.0
2005-09-15 14:55:00,69.75,69.76,69.71,69.71,17300.0,24.6802,24.6837,24.666,24.666,17300.0
2005-09-15 15:00:00,69.73,69.76,69.7,69.76,22200.0,24.6731,24.6837,24.6625,24.6837,22200.0
2005-09-15 15:05:00,69.74,69.75,69.68,69.7,24800.0,24.6766,24.6802,24.6554,24.6625,24800.0
2005-09-15 15:10:00,69.69,69.72,69.63,69.72,23900.0,24.6589,24.6696,24.6377,24.6696,23900.0
2005-09-15 15:15:00,69.72,69.72,69.67,69.71,13200.0,24.6696,24.6696,24.6519,24.666,13200.0
2005-09-15 15:20:00,69.71,69.8,69.71,69.8,40500.0,24.666,24.6979,24.666,24.6979,40500.0
2005-09-15 15:25:00,69.81,69.85,69.81,69.81,32000.0,24.7014,24.7155,24.7014,24.7014,32000.0
2005-09-15 15:30:00,69.81,69.82,69.76,69.8,30000.0,24.7014,24.7049,24.6837,24.6979,30000.0
2005-09-15 15:35:00,69.8,69.88,69.8,69.88,59100.0,24.6979,24.7262,24.6979,24.7262,59100.0
2005-09-15 15:40:00,69.88,69.94,69.85,69.86,43700.0,24.7262,24.7474,24.7155,24.7191,43700.0
2005-09-15 15:45:00,69.85,69.87,69.82,69.85,40900.0,24.7155,24.7226,24.7049,24.7155,40900.0
2005-09-15 15:50:00,69.86,69.91,69.8,69.91,70100.0,24.7191,24.7368,24.6979,24.7368,70100.0
2005-09-15 15:55:00,69.91,69.96,69.88,69.96,40900.0,24.7368,24.7545,24.7262,24.7545,40900.0
2005-09-16 09:30:00,70.9,70.9,70.88,70.88,1500.0,25.0871,25.0871,25.08,25.08,1500.0
2005-09-16 09:35:00,70.8,70.8,70.7,70.73,168900.0,25.0517,25.0517,25.0163,25.0269,168900.0
2005-09-16 09:40:00,70.73,70.76,70.7,70.73,151500.0,25.0269,25.0375,25.0163,25.0269,151500.0
2005-09-16 09:45:00,70.72,70.78,70.69,70.69,132800.0,25.0234,25.0446,25.0128,25.0128,132800.0
2005-09-16 09:50:00,70.69,70.75,70.67,70.68,64100.0,25.0128,25.034,25.0057,25.0092,64100.0
2005-09-16 09:55:00,70.69,70.7,70.62,70.65,69700.0,25.0128,25.0163,24.988,24.9986,69700.0
2005-09-16 10:00:00,70.63,70.68,70.63,70.67,44200.0,24.9915,25.0092,24.9915,25.0057,44200.0
2005-09-16 10:05:00,70.66,70.73,70.65,70.71,53000.0,25.0022,25.0269,24.9986,25.0198,53000.0
2005-09-16 10:10:00,70.74,70.81,70.71,70.81,87500.0,25.0305,25.0552,25.0198,25.0552,87500.0
2005-09-16 10:15:00,70.83,70.85,70.81,70.82,24500.0,25.0623,25.0694,25.0552,25.0588,24500.0
2005-09-16 10:20:00,70.82,70.85,70.78,70.8,29500.0,25.0588,25.0694,25.0446,25.0517,29500.0
2005-09-16 10:25:00,70.77,70.77,70.71,70.75,45500.0,25.0411,25.0411,25.0198,25.034,45500.0
2005-09-16 10:30:00,70.76,70.79,70.72,70.79,15600.0,25.0375,25.0482,25.0234,25.0482,15600.0
2005-09-16 10:35:00,70.79,70.83,70.77,70.78,33100.0,25.0482,25.0623,25.0411,25.0446,33100.0
2005-09-16 10:40:00,70.78,70.78,70.76,70.77,21700.0,25.0446,25.0446,25.0375,25.0411,21700.0
2005-09-16 10:45:00,70.76,70.78,70.7,70.73,41600.0,25.0375,25.0446,25.0163,25.0269,41600.0
2005-09-16 10:50:00,70.74,70.78,70.74,70.78,19400.0,25.0305,25.0446,25.0305,25.0446,19400.0
2005-09-16 10:55:00,70.78,70.8,70.75,70.76,11400.0,25.0446,25.0517,25.034,25.0375,11400.0
2005-09-16 11:00:00,70.76,70.83,70.75,70.79,44600.0,25.0375,25.0623,25.034,25.0482,44600.0
2005-09-16 11:05:00,70.79,70.87,70.79,70.84,20600.0,25.0482,25.0765,25.0482,25.0658,20600.0
2005-09-16 11:10:00,70.84,70.85,70.81,70.84,16100.0,25.0658,25.0694,25.0552,25.0658,16100.0
2005-09-16 11:15:00,70.84,70.9,70.83,70.9,54100.0,25.0658,25.0871,25.0623,25.0871,54100.0
2005-09-16 11:20:00,70.9,70.91,70.87,70.87,19400.0,25.0871,25.0906,25.0765,25.0765,19400.0
2005-09-16 11:25:00,70.87,70.87,70.83,70.83,33200.0,25.0765,25.0765,25.0623,25.0623,33200.0
2005-09-16 11:30:00,70.83,70.84,70.61,70.61,32900.0,25.0623,25.0658,24.9845,24.9845,32900.0
2005-09-16 11:35:00,70.61,70.69,70.6,70.66,84400.0,24.9845,25.0128,24.9809,25.0022,84400.0
2005-09-16 11:40:00,70.62,70.63,70.52,70.52,26600.0,24.988,24.9915,24.9526,24.9526,26600.0
2005-09-16 11:45:00,70.52,70.58,70.52,70.57,14700.0,24.9526,24.9739,24.9526,24.9703,14700.0
2005-09-16 11:50:00,70.57,70.59,70.56,70.58,16700.0,24.9703,24.9774,24.9668,24.9739,16700.0
2005-09-16 11:55:00,70.56,70.58,70.5,70.5,11200.0,24.9668,24.9739,24.9455,24.9455,11200.0
2005-09-16 12:00:00,70.45,70.5,70.4,70.5,59600.0,24.9279,24.9455,24.9102,24.9455,59600.0
2005-09-16 12:05:00,70.5,70.54,70.43,70.54,21600.0,24.9455,24.9597,24.9208,24.9597,21600.0
2005-09-16 12:10:00,70.55,70.55,70.5,70.5,58200.0,24.9632,24.9632,24.9455,24.9455,58200.0
2005-09-16 12:15:00,70.51,70.52,70.47,70.47,17900.0,24.9491,24.9526,24.9349,24.9349,17900.0
2005-09-16 12:20:00,70.44,70.49,70.4,70.49,30300.0,24.9243,24.942,24.9102,24.942,30300.0
2005-09-16 12:25:00,70.48,70.49,70.41,70.42,9100.0,24.9385,24.942,24.9137,24.9172,9100.0
2005-09-16 12:30:00,70.42,70.44,70.4,70.43,9900.0,24.9172,24.9243,24.9102,24.9208,9900.0
2005-09-16 12:35:00,70.45,70.49,70.41,70.49,3400.0,24.9279,24.942,24.9137,24.942,3400.0
2005-09-16 12:40:00,70.49,70.52,70.49,70.5,4000.0,24.942,24.9526,24.942,24.9455,4000.0
2005-09-16 12:45:00,70.51,70.59,70.51,70.57,10100.0,24.9491,24.9774,24.9491,24.9703,10100.0
2005-09-16 12:50:00,70.57,70.57,70.5,70.53,10200.0,24.9703,24.9703,24.9455,24.9562,10200.0
2005-09-16 12:55:00,70.52,70.57,70.52,70.56,5500.0,24.9526,24.9703,24.9526,24.9668,5500.0
2005-09-16 13:00:00,70.56,70.59,70.55,70.55,7800.0,24.9668,24.9774,24.9632,24.9632,7800.0
2005-09-16 13:05:00,70.55,70.56,70.52,70.55,11200.0,24.9632,24.9668,24.9526,24.9632,11200.0
2005-09-16 13:10:00,70.54,70.58,70.54,70.56,19200.0,24.9597,24.9739,24.9597,24.9668,19200.0
2005-09-16 13:15:00,70.56,70.59,70.55,70.58,29400.0,24.9668,24.9774,24.9632,24.9739,29400.0
2005-09-16 13:20:00,70.59,70.59,70.55,70.55,7000.0,24.9774,24.9774,24.9632,24.9632,7000.0
2005-09-16 13:25:00,70.56,70.56,70.54,70.55,5900.0,24.9668,24.9668,24.9597,24.9632,5900.0
2005-09-16 13:30:00,70.55,70.57,70.55,70.56,3800.0,24.9632,24.9703,24.9632,24.9668,3800.0
2005-09-16 13:35:00,70.57,70.59,70.56,70.57,8100.0,24.9703,24.9774,24.9668,24.9703,8100.0
2005-09-16 13:40:00,70.58,70.65,70.57,70.65,39200.0,24.9739,24.9986,24.9703,24.9986,39200.0
2005-09-16 13:45:00,70.63,70.66,70.61,70.65,8900.0,24.9915,25.0022,24.9845,24.9986,8900.0
2005-09-16 13:50:00,70.63,70.65,70.57,70.62,5500.0,24.9915,24.9986,24.9703,24.988,5500.0
2005-09-16 13:55:00,70.63,70.66,70.6,70.63,8400.0,24.9915,25.0022,24.9809,24.9915,8400.0
2005-09-16 14:00:00,70.63,70.69,70.63,70.67,19200.0,24.9915,25.0128,24.9915,25.0057,19200.0
2005-09-16 14:05:00,70.68,70.68,70.63,70.63,29300.0,25.0092,25.0092,24.9915,24.9915,29300.0
2005-09-16 14:10:00,70.64,70.64,70.61,70.61,22700.0,24.9951,24.9951,24.9845,24.9845,22700.0
2005-09-16 14:15:00,70.61,70.62,70.61,70.62,11700.0,24.9845,24.988,24.9845,24.988,11700.0
2005-09-16 14:20:00,70.62,70.66,70.62,70.65,8000.0,24.988,25.0022,24.988,24.9986,8000.0
2005-09-16 14:25:00,70.63,70.66,70.63,70.63,15900.0,24.9915,25.0022,24.9915,24.9915,15900.0
2005-09-16 14:30:00,70.64,70.64,70.62,70.64,6700.0,24.9951,24.9951,24.988,24.9951,6700.0
2005-09-16 14:35:00,70.64,70.69,70.64,70.68,16500.0,24.9951,25.0128,24.9951,25.0092,16500.0
2005-09-16 14:40:00,70.69,70.7,70.66,70.67,12100.0,25.0128,25.0163,25.0022,25.0057,12100.0
2005-09-16 14:45:00,70.66,70.67,70.62,70.66,21200.0,25.0022,25.0057,24.988,25.0022,21200.0
2005-09-16 14:50:00,70.65,70.7,70.65,70.69,9100.0,24.9986,25.0163,24.9986,25.0128,9100.0
2005-09-16 14:55:00,70.69,70.7,70.65,70.66,36600.0,25.0128,25.0163,24.9986,25.0022,36600.0
2005-09-16 15:00:00,70.67,70.68,70.65,70.66,20700.0,25.0057,25.0092,24.9986,25.0022,20700.0
2005-09-16 15:05:00,70.66,70.66,70.64,70.65,9700.0,25.0022,25.0022,24.9951,24.9986,9700.0
2005-09-16 15:10:00,70.64,70.65,70.63,70.64,43000.0,24.9951,24.9986,24.9915,24.9951,43000.0
2005-09-16 15:15:00,70.64,70.68,70.62,70.65,26700.0,24.9951,25.0092,24.988,24.9986,26700.0
2005-09-16 15:20:00,70.64,70.64,70.6,70.61,54100.0,24.9951,24.9951,24.9809,24.9845,54100.0
2005-09-16 15:25:00,70.6,70.61,70.53,70.54,53300.0,24.9809,24.9845,24.9562,24.9597,53300.0
2005-09-16 15:30:00,70.54,70.6,70.54,70.57,58000.0,24.9597,24.9809,24.9597,24.9703,58000.0
2005-09-16 15:35:00,70.56,70.57,70.45,70.49,129100.0,24.9668,24.9703,24.9279,24.942,129100.0
2005-09-16 15:40:00,70.49,70.5,70.45,70.5,68900.0,24.942,24.9455,24.9279,24.9455,68900.0
2005-09-16 15:45:00,70.5,70.53,70.48,70.51,116400.0,24.9455,24.9562,24.9385,24.9491,116400.0
2005-09-16 15:50:00,70.5,70.52,70.46,70.48,62400.0,24.9455,24.9526,24.9314,24.9385,62400.0
2005-09-16 15:55:00,70.49,70.55,70.46,70.55,106400.0,24.942,24.9632,24.9314,24.9632,106400.0
2005-09-19 09:30:00,71.28,71.28,71.27,71.27,5000.0,25.2215,25.2215,25.218,25.218,5000.0
2005-09-19 09:35:00,71.3,71.39,71.3,71.36,210500.0,25.2286,25.2605,25.2286,25.2498,210500.0
2005-09-19 09:40:00,71.37,71.43,71.34,71.43,50200.0,25.2534,25.2746,25.2428,25.2746,50200.0
2005-09-19 09:45:00,71.43,71.49,71.42,71.48,52600.0,25.2746,25.2958,25.2711,25.2923,52600.0
2005-09-19 09:50:00,71.43,71.45,71.33,71.38,63800.0,25.2746,25.2817,25.2392,25.2569,63800.0
2005-09-19 09:55:00,71.37,71.45,71.29,71.45,72200.0,25.2534,25.2817,25.2251,25.2817,72200.0
2005-09-19 10:00:00,71.45,71.54,71.45,71.49,51200.0,25.2817,25.3135,25.2817,25.2958,51200.0
2005-09-19 10:05:00,71.49,71.63,71.48,71.6,66600.0,25.2958,25.3454,25.2923,25.3348,66600.0
2005-09-19 10:10:00,71.59,71.87,71.59,71.84,107300.0,25.3312,25.4303,25.3312,25.4197,107300.0
2005-09-19 10:15:00,71.85,71.91,71.83,71.87,87700.0,25.4232,25.4445,25.4161,25.4303,87700.0
2005-09-19 10:20:00,71.87,72.04,71.85,72.02,154400.0,25.4303,25.4905,25.4232,25.4834,154400.0
2005-09-19 10:25:00,72.02,72.03,71.96,72.0,30700.0,25.4834,25.4869,25.4621,25.4763,30700.0
2005-09-19 10:30:00,72.0,72.09,71.95,72.06,35800.0,25.4763,25.5081,25.4586,25.4975,35800.0
2005-09-19 10:35:00,72.05,72.06,71.96,71.99,61100.0,25.494,25.4975,25.4621,25.4728,61100.0
2005-09-19 10:40:00,71.98,72.0,71.93,71.95,39400.0,25.4692,25.4763,25.4515,25.4586,39400.0
2005-09-19 10:45:00,71.97,72.0,71.92,71.92,39300.0,25.4657,25.4763,25.448,25.448,39300.0
2005-09-19 10:50:00,71.9,71.93,71.81,71.93,108400.0,25.4409,25.4515,25.4091,25.4515,108400.0
2005-09-19 10:55:00,71.92,71.94,71.9,71.9,21300.0,25.448,25.4551,25.4409,25.4409,21300.0
2005-09-19 11:00:00,71.88,71.93,71.86,71.89,58300.0,25.4338,25.4515,25.4268,25.4374,58300.0
2005-09-19 11:05:00,71.89,71.9,71.85,71.88,47700.0,25.4374,25.4409,25.4232,25.4338,47700.0
2005-09-19 11:10:00,71.89,71.92,71.85,71.85,54600.0,25.4374,25.448,25.4232,25.4232,54600.0
2005-09-19 11:15:00,71.85,71.86,71.8,71.85,32600.0,25.4232,25.4268,25.4055,25.4232,32600.0
2005-09-19 11:20:00,71.85,71.88,71.8,71.88,17900.0,25.4232,25.4338,25.4055,25.4338,17900.0
2005-09-19 11:25:00,71.87,71.95,71.87,71.91,32200.0,25.4303,25.4586,25.4303,25.4445,32200.0
2005-09-19 11:30:00,71.91,71.92,71.88,71.92,15900.0,25.4445,25.448,25.4338,25.448,15900.0
2005-09-19 11:35:00,71.92,71.98,71.92,71.95,14800.0,25.448,25.4692,25.448,25.4586,14800.0
2005-09-19 11:40:00,71.97,71.98,71.94,71.97,8900.0,25.4657,25.4692,25.4551,25.4657,8900.0
2005-09-19 11:45:00,71.95,71.97,71.93,71.93,9200.0,25.4586,25.4657,25.4515,25.4515,9200.0
2005-09-19 11:50:00,71.93,71.93,71.87,71.9,13900.0,25.4515,25.4515,25.4303,25.4409,13900.0
2005-09-19 11:55:00,71.91,71.95,71.9,71.93,10300.0,25.4445,25.4586,25.4409,25.4515,10300.0
2005-09-19 12:00:00,71.93,71.98,71.93,71.95,8700.0,25.4515,25.4692,25.4515,25.4586,8700.0
2005-09-19 12:05:00,71.95,72.0,71.95,72.0,25200.0,25.4586,25.4763,25.4586,25.4763,25200.0
2005-09-19 12:10:00,72.0,72.0,71.95,71.96,21700.0,25.4763,25.4763,25.4586,25.4621,21700.0
2005-09-19 12:15:00,71.96,72.01,71.95,71.98,23200.0,25.4621,25.4798,25.4586,25.4692,23200.0
2005-09-19 12:20:00,71.97,72.01,71.97,72.01,11000.0,25.4657,25.4798,25.4657,25.4798,11000.0
2005-09-19 12:25:00,72.01,72.07,71.99,72.06,16200.0,25.4798,25.5011,25.4728,25.4975,16200.0
2005-09-19 12:30:00,72.05,72.07,72.03,72.04,20200.0,25.494,25.5011,25.4869,25.4905,20200.0
2005-09-19 12:35:00,72.05,72.05,71.99,71.99,7900.0,25.494,25.494,25.4728,25.4728,7900.0
2005-09-19 12:40:00,71.97,71.98,71.92,71.94,9900.0,25.4657,25.4692,25.448,25.4551,9900.0
2005-09-19 12:45:00,71.94,71.95,71.92,71.95,12600.0,25.4551,25.4586,25.448,25.4586,12600.0
2005-09-19 12:50:00,71.95,71.96,71.93,71.94,17900.0,25.4586,25.4621,25.4515,25.4551,17900.0
2005-09-19 12:55:00,71.94,71.96,71.94,71.95,12500.0,25.4551,25.4621,25.4551,25.4586,12500.0
2005-09-19 13:00:00,71.96,71.97,71.93,71.93,17500.0,25.4621,25.4657,25.4515,25.4515,17500.0
2005-09-19 13:05:00,71.93,71.95,71.93,71.94,13600.0,25.4515,25.4586,25.4515,25.4551,13600.0
2005-09-19 13:10:00,71.93,71.96,71.93,71.95,8400.0,25.4515,25.4621,25.4515,25.4586,8400.0
2005-09-19 13:15:00,71.94,71.96,71.92,71.94,12900.0,25.4551,25.4621,25.448,25.4551,12900.0
2005-09-19 13:20:00,71.94,71.95,71.91,71.94,7000.0,25.4551,25.4586,25.4445,25.4551,7000.0
2005-09-19 13:25:00,71.94,71.94,71.92,71.92,9500.0,25.4551,25.4551,25.448,25.448,9500.0
2005-09-19 13:30:00,71.92,71.95,71.92,71.94,14000.0,25.448,25.4586,25.448,25.4551,14000.0
2005-09-19 13:35:00,71.93,71.94,71.9,71.91,13300.0,25.4515,25.4551,25.4409,25.4445,13300.0
2005-09-19 13:40:00,71.91,71.92,71.89,71.91,19300.0,25.4445,25.448,25.4374,25.4445,19300.0
2005-09-19 13:45:00,71.91,71.95,71.91,71.92,33800.0,25.4445,25.4586,25.4445,25.448,33800.0
2005-09-19 13:50:00,71.92,71.92,71.86,71.92,15400.0,25.448,25.448,25.4268,25.448,15400.0
2005-09-19 13:55:00,71.91,71.92,71.91,71.92,11200.0,25.4445,25.448,25.4445,25.448,11200.0
2005-09-19 14:00:00,71.92,71.93,71.88,71.9,13200.0,25.448,25.4515,25.4338,25.4409,13200.0
2005-09-19 14:05:00,71.91,71.92,71.85,71.92,9000.0,25.4445,25.448,25.4232,25.448,9000.0
2005-09-19 14:10:00,71.91,71.93,71.89,71.92,10400.0,25.4445,25.4515,25.4374,25.448,10400.0
2005-09-19 14:15:00,71.92,71.92,71.9,71.91,7500.0,25.448,25.448,25.4409,25.4445,7500.0
2005-09-19 14:20:00,71.89,71.9,71.82,71.85,38000.0,25.4374,25.4409,25.4126,25.4232,38000.0
2005-09-19 14:25:00,71.85,71.85,71.83,71.83,15900.0,25.4232,25.4232,25.4161,25.4161,15900.0
2005-09-19 14:30:00,71.83,71.87,71.82,71.87,27600.0,25.4161,25.4303,25.4126,25.4303,27600.0
2005-09-19 14:35:00,71.87,71.87,71.85,71.85,16900.0,25.4303,25.4303,25.4232,25.4232,16900.0
2005-09-19 14:40:00,71.85,71.93,71.78,71.81,43700.0,25.4232,25.4515,25.3985,25.4091,43700.0
2005-09-19 14:45:00,71.81,71.93,71.77,71.77,17300.0,25.4091,25.4515,25.3949,25.3949,17300.0
2005-09-19 14:50:00,71.77,71.78,71.75,71.78,40100.0,25.3949,25.3985,25.3878,25.3985,40100.0
2005-09-19 14:55:00,71.78,71.8,71.74,71.74,58000.0,25.3985,25.4055,25.3843,25.3843,58000.0
2005-09-19 15:00:00,71.75,71.83,71.75,71.8,57600.0,25.3878,25.4161,25.3878,25.4055,57600.0
2005-09-19 15:05:00,71.8,71.8,71.74,71.75,26500.0,25.4055,25.4055,25.3843,25.3878,26500.0
2005-09-19 15:10:00,71.73,71.93,71.66,71.66,47000.0,25.3808,25.4515,25.356,25.356,47000.0
2005-09-19 15:15:00,71.66,71.68,71.65,71.65,32300.0,25.356,25.3631,25.3525,25.3525,32300.0
2005-09-19 15:20:00,71.65,71.69,71.62,71.64,47200.0,25.3525,25.3666,25.3418,25.3489,47200.0
2005-09-19 15:25:00,71.63,71.65,71.54,71.54,68500.0,25.3454,25.3525,25.3135,25.3135,68500.0
2005-09-19 15:30:00,71.54,71.68,71.54,71.64,84900.0,25.3135,25.3631,25.3135,25.3489,84900.0
2005-09-19 15:35:00,71.63,71.65,71.59,71.61,94200.0,25.3454,25.3525,25.3312,25.3383,94200.0
2005-09-19 15:40:00,71.62,71.62,71.55,71.61,174800.0,25.3418,25.3418,25.3171,25.3383,174800.0
2005-09-19 15:45:00,71.61,71.67,71.59,71.67,103800.0,25.3383,25.3595,25.3312,25.3595,103800.0
2005-09-19 15:50:00,71.67,71.67,71.6,71.61,72600.0,25.3595,25.3595,25.3348,25.3383,72600.0
2005-09-19 15:55:00,71.61,71.68,71.61,71.66,81700.0,25.3383,25.3631,25.3383,25.356,81700.0
2005-09-20 09:30:00,72.19,72.19,72.19,72.19,0.0,25.5435,25.5435,25.5435,25.5435,0.0
2005-09-20 09:35:00,72.0,72.05,71.92,72.05,246400.0,25.4763,25.494,25.448,25.494,246400.0
2005-09-20 09:40:00,72.0,72.05,71.96,72.04,102600.0,25.4763,25.494,25.4621,25.4905,102600.0
2005-09-20 09:45:00,72.04,72.14,72.02,72.11,102600.0,25.4905,25.5258,25.4834,25.5152,102600.0
2005-09-20 09:50:00,72.11,72.24,72.09,72.22,62000.0,25.5152,25.5612,25.5081,25.5541,62000.0
2005-09-20 09:55:00,72.21,72.27,72.17,72.18,126200.0,25.5506,25.5718,25.5365,25.54,126200.0
2005-09-20 10:00:00,72.15,72.16,72.04,72.07,64400.0,25.5294,25.5329,25.4905,25.5011,64400.0
2005-09-20 10:05:00,72.07,72.08,71.95,71.97,74600.0,25.5011,25.5046,25.4586,25.4657,74600.0
2005-09-20 10:10:00,71.96,72.0,71.87,71.98,61600.0,25.4621,25.4763,25.4303,25.4692,61600.0
2005-09-20 10:15:00,71.99,72.15,71.98,72.11,28500.0,25.4728,25.5294,25.4692,25.5152,28500.0
2005-09-20 10:20:00,72.09,72.1,71.96,71.97,55400.0,25.5081,25.5117,25.4621,25.4657,55400.0
2005-09-20 10:25:00,71.97,71.97,71.89,71.92,57900.0,25.4657,25.4657,25.4374,25.448,57900.0
2005-09-20 10:30:00,71.92,71.97,71.89,71.94,18800.0,25.448,25.4657,25.4374,25.4551,18800.0
2005-09-20 10:35:00,71.93,71.97,71.86,71.87,18000.0,25.4515,25.4657,25.4268,25.4303,18000.0
2005-09-20 10:40:00,71.9,71.91,71.78,71.78,69100.0,25.4409,25.4445,25.3985,25.3985,69100.0
2005-09-20 10:45:00,71.79,71.79,71.6,71.6,74600.0,25.402,25.402,25.3348,25.3348,74600.0
2005-09-20 10:50:00,71.6,71.67,71.5,71.52,83300.0,25.3348,25.3595,25.2994,25.3065,83300.0
2005-09-20 10:55:00,71.51,71.55,71.48,71.5,65800.0,25.3029,25.3171,25.2923,25.2994,65800.0
2005-09-20 11:00:00,71.49,71.58,71.45,71.57,114100.0,25.2958,25.3277,25.2817,25.3241,114100.0
2005-09-20 11:05:00,71.56,71.6,71.52,71.57,69200.0,25.3206,25.3348,25.3065,25.3241,69200.0
2005-09-20 11:10:00,71.58,71.59,71.54,71.55,34000.0,25.3277,25.3312,25.3135,25.3171,34000.0
2005-09-20 11:15:00,71.54,71.54,71.47,71.48,81200.0,25.3135,25.3135,25.2888,25.2923,81200.0
2005-09-20 11:20:00,71.48,71.56,71.46,71.55,56500.0,25.2923,25.3206,25.2852,25.3171,56500.0
2005-09-20 11:25:00,71.56,71.65,71.55,71.59,50100.0,25.3206,25.3525,25.3171,25.3312,50100.0
2005-09-20 11:30:00,71.56,71.61,71.5,71.51,20400.0,25.3206,25.3383,25.2994,25.3029,20400.0
2005-09-20 11:35:00,71.51,71.57,71.5,71.57,33100.0,25.3029,25.3241,25.2994,25.3241,33100.0
2005-09-20 11:40:00,71.54,71.57,71.52,71.55,34500.0,25.3135,25.3241,25.3065,25.3171,34500.0
2005-09-20 11:45:00,71.54,71.55,71.52,71.52,30700.0,25.3135,25.3171,25.3065,25.3065,30700.0
2005-09-20 11:50:00,71.52,71.53,71.43,71.43,16900.0,25.3065,25.31,25.2746,25.2746,16900.0
2005-09-20 11:55:00,71.42,71.44,71.4,71.43,16800.0,25.2711,25.2782,25.264,25.2746,16800.0
2005-09-20 12:00:00,71.43,71.44,71.31,71.33,38900.0,25.2746,25.2782,25.2322,25.2392,38900.0
2005-09-20 12:05:00,71.33,71.37,71.33,71.33,27700.0,25.2392,25.2534,25.2392,25.2392,27700.0
2005-09-20 12:10:00,71.33,71.36,71.31,71.35,39700.0,25.2392,25.2498,25.2322,25.2463,39700.0
2005-09-20 12:15:00,71.34,71.43,71.33,71.43,24400.0,25.2428,25.2746,25.2392,25.2746,24400.0
2005-09-20 12:20:00,71.41,71.43,71.36,71.4,21200.0,25.2675,25.2746,25.2498,25.264,21200.0
2005-09-20 12:25:00,71.4,71.43,71.35,71.43,16000.0,25.264,25.2746,25.2463,25.2746,16000.0
2005-09-20 12:30:00,71.43,71.44,71.4,71.42,14700.0,25.2746,25.2782,25.264,25.2711,14700.0
2005-09-20 12:35:00,71.42,71.44,71.4,71.4,4300.0,25.2711,25.2782,25.264,25.264,4300.0
2005-09-20 12:40:00,71.41,71.46,71.38,71.45,6600.0,25.2675,25.2852,25.2569,25.2817,6600.0
2005-09-20 12:45:00,71.46,71.46,71.42,71.45,5800.0,25.2852,25.2852,25.2711,25.2817,5800.0
2005-09-20 12:50:00,71.47,71.47,71.43,71.43,10300.0,25.2888,25.2888,25.2746,25.2746,10300.0
2005-09-20 12:55:00,71.43,71.47,71.43,71.45,10600.0,25.2746,25.2888,25.2746,25.2817,10600.0
2005-09-20 13:00:00,71.45,71.54,71.45,71.52,20700.0,25.2817,25.3135,25.2817,25.3065,20700.0
2005-09-20 13:05:00,71.52,71.58,71.52,71.54,20000.0,25.3065,25.3277,25.3065,25.3135,20000.0
2005-09-20 13:10:00,71.56,71.56,71.51,71.56,13300.0,25.3206,25.3206,25.3029,25.3206,13300.0
2005-09-20 13:15:00,71.56,71.61,71.55,71.6,15100.0,25.3206,25.3383,25.3171,25.3348,15100.0
2005-09-20 13:20:00,71.6,71.66,71.6,71.66,30800.0,25.3348,25.356,25.3348,25.356,30800.0
2005-09-20 13:25:00,71.67,71.7,71.66,71.68,28600.0,25.3595,25.3701,25.356,25.3631,28600.0
2005-09-20 13:30:00,71.69,71.78,71.65,71.78,27000.0,25.3666,25.3985,25.3525,25.3985,27000.0
2005-09-20 13:35:00,71.77,71.78,71.71,71.71,28200.0,25.3949,25.3985,25.3737,25.3737,28200.0
2005-09-20 13:40:00,71.71,71.78,71.7,71.73,11600.0,25.3737,25.3985,25.3701,25.3808,11600.0
2005-09-20 13:45:00,71.75,71.75,71.66,71.7,23000.0,25.3878,25.3878,25.356,25.3701,23000.0
2005-09-20 13:50:00,71.69,71.71,71.66,71.7,12700.0,25.3666,25.3737,25.356,25.3701,12700.0
2005-09-20 13:55:00,71.7,71.73,71.66,71.72,7100.0,25.3701,25.3808,25.356,25.3772,7100.0
2005-09-20 14:00:00,71.72,71.78,71.69,71.77,11000.0,25.3772,25.3985,25.3666,25.3949,11000.0
2005-09-20 14:05:00,71.77,71.87,71.77,71.86,27400.0,25.3949,25.4303,25.3949,25.4268,27400.0
2005-09-20 14:10:00,71.87,71.91,71.86,71.86,32400.0,25.4303,25.4445,25.4268,25.4268,32400.0
2005-09-20 14:15:00,71.85,71.9,71.74,71.75,29100.0,25.4232,25.4409,25.3843,25.3878,29100.0
2005-09-20 14:20:00,71.74,71.77,71.65,71.73,38900.0,25.3843,25.3949,25.3525,25.3808,38900.0
2005-09-20 14:25:00,71.7,71.77,71.7,71.76,19300.0,25.3701,25.3949,25.3701,25.3914,19300.0
2005-09-20 14:30:00,71.78,71.82,71.73,71.76,28700.0,25.3985,25.4126,25.3808,25.3914,28700.0
2005-09-20 14:35:00,71.76,71.8,71.7,71.7,37100.0,25.3914,25.4055,25.3701,25.3701,37100.0
2005-09-20 14:40:00,71.7,71.7,71.53,71.53,18000.0,25.3701,25.3701,25.31,25.31,18000.0
2005-09-20 14:45:00,71.52,71.59,71.44,71.44,43600.0,25.3065,25.3312,25.2782,25.2782,43600.0
2005-09-20 14:50:00,71.45,71.47,71.41,71.47,16300.0,25.2817,25.2888,25.2675,25.2888,16300.0
2005-09-20 14:55:00,71.46,71.46,71.35,71.36,18300.0,25.2852,25.2852,25.2463,25.2498,18300.0
2005-09-20 15:00:00,71.36,71.37,71.2,71.21,35500.0,25.2498,25.2534,25.1932,25.1968,35500.0
2005-09-20 15:05:00,71.21,71.37,71.18,71.37,74800.0,25.1968,25.2534,25.1862,25.2534,74800.0
2005-09-20 15:10:00,71.36,71.39,71.25,71.28,45600.0,25.2498,25.2605,25.2109,25.2215,45600.0
2005-09-20 15:15:00,71.28,71.35,71.24,71.33,92600.0,25.2215,25.2463,25.2074,25.2392,92600.0
2005-09-20 15:20:00,71.34,71.35,71.25,71.25,86600.0,25.2428,25.2463,25.2109,25.2109,86600.0
2005-09-20 15:25:00,71.28,71.35,71.27,71.35,50700.0,25.2215,25.2463,25.218,25.2463,50700.0
2005-09-20 15:30:00,71.35,71.35,71.26,71.3,154700.0,25.2463,25.2463,25.2145,25.2286,154700.0
2005-09-20 15:35:00,71.34,71.43,71.28,71.4,50900.0,25.2428,25.2746,25.2215,25.264,50900.0
2005-09-20 15:40:00,71.38,71.41,71.36,71.41,47300.0,25.2569,25.2675,25.2498,25.2675,47300.0
2005-09-20 15:45:00,71.45,71.51,71.45,71.47,145400.0,25.2817,25.3029,25.2817,25.2888,145400.0
2005-09-20 15:50:00,71.48,71.58,71.47,71.54,80900.0,25.2923,25.3277,25.2888,25.3135,80900.0
2005-09-20 15:55:00,71.53,71.53,71.41,71.41,118700.0,25.31,25.31,25.2675,25.2675,118700.0
2005-09-21 09:30:00,72.32,72.32,72.32,72.32,1000.0,25.5895,25.5895,25.5895,25.5895,1000.0
2005-09-21 09:35:00,72.33,72.44,72.33,72.44,113400.0,25.5931,25.632,25.5931,25.632,113400.0
2005-09-21 09:40:00,72.45,72.5,72.43,72.45,131600.0,25.6355,25.6532,25.6284,25.6355,131600.0
2005-09-21 09:45:00,72.45,72.53,72.45,72.52,136600.0,25.6355,25.6638,25.6355,25.6603,136600.0
2005-09-21 09:50:00,72.51,72.59,72.42,72.59,186700.0,25.6568,25.6851,25.6249,25.6851,186700.0
2005-09-21 09:55:00,72.6,72.66,72.56,72.57,58200.0,25.6886,25.7098,25.6744,25.678,58200.0
2005-09-21 10:00:00,72.57,72.62,72.53,72.61,91300.0,25.678,25.6957,25.6638,25.6921,91300.0
2005-09-21 10:05:00,72.61,72.61,72.44,72.5,65400.0,25.6921,25.6921,25.632,25.6532,65400.0
2005-09-21 10:10:00,72.51,72.54,72.44,72.47,62000.0,25.6568,25.6674,25.632,25.6426,62000.0
2005-09-21 10:15:00,72.45,72.49,72.44,72.49,119600.0,25.6355,25.6497,25.632,25.6497,119600.0
2005-09-21 10:20:00,72.5,72.55,72.45,72.46,34700.0,25.6532,25.6709,25.6355,25.6391,34700.0
2005-09-21 10:25:00,72.46,72.5,72.45,72.46,43400.0,25.6391,25.6532,25.6355,25.6391,43400.0
2005-09-21 10:30:00,72.47,72.5,72.25,72.35,177300.0,25.6426,25.6532,25.5648,25.6001,177300.0
2005-09-21 10:35:00,72.34,72.42,72.34,72.4,110700.0,25.5966,25.6249,25.5966,25.6178,110700.0
2005-09-21 10:40:00,72.4,72.54,72.38,72.52,92000.0,25.6178,25.6674,25.6108,25.6603,92000.0
2005-09-21 10:45:00,72.51,72.51,72.37,72.4,50700.0,25.6568,25.6568,25.6072,25.6178,50700.0
2005-09-21 10:50:00,72.39,72.5,72.39,72.46,44800.0,25.6143,25.6532,25.6143,25.6391,44800.0
2005-09-21 10:55:00,72.45,72.52,72.43,72.48,45000.0,25.6355,25.6603,25.6284,25.6461,45000.0
2005-09-21 11:00:00,72.49,72.52,72.35,72.42,52000.0,25.6497,25.6603,25.6001,25.6249,52000.0
2005-09-21 11:05:00,72.41,72.44,72.3,72.32,52000.0,25.6214,25.632,25.5825,25.5895,52000.0
2005-09-21 11:10:00,72.3,72.3,72.18,72.19,23600.0,25.5825,25.5825,25.54,25.5435,23600.0
2005-09-21 11:15:00,72.17,72.17,72.08,72.1,43600.0,25.5365,25.5365,25.5046,25.5117,43600.0
2005-09-21 11:20:00,72.11,72.11,72.0,72.06,81300.0,25.5152,25.5152,25.4763,25.4975,81300.0
2005-09-21 11:25:00,72.05,72.06,71.93,71.97,78600.0,25.494,25.4975,25.4515,25.4657,78600.0
2005-09-21 11:30:00,71.97,72.01,71.95,71.96,38700.0,25.4657,25.4798,25.4586,25.4621,38700.0
2005-09-21 11:35:00,71.94,72.01,71.91,71.99,39800.0,25.4551,25.4798,25.4445,25.4728,39800.0
2005-09-21 11:40:00,71.98,72.01,71.97,71.98,14400.0,25.4692,25.4798,25.4657,25.4692,14400.0
2005-09-21 11:45:00,71.97,71.97,71.92,71.93,12400.0,25.4657,25.4657,25.448,25.4515,12400.0
2005-09-21 11:50:00,71.94,71.96,71.84,71.88,28600.0,25.4551,25.4621,25.4197,25.4338,28600.0
2005-09-21 11:55:00,71.88,71.88,71.81,71.83,13500.0,25.4338,25.4338,25.4091,25.4161,13500.0
2005-09-21 12:00:00,71.85,71.92,71.85,71.92,14900.0,25.4232,25.448,25.4232,25.448,14900.0
2005-09-21 12:05:00,71.94,72.0,71.93,71.98,34600.0,25.4551,25.4763,25.4515,25.4692,34600.0
2005-09-21 12:10:00,71.97,71.99,71.95,71.95,35500.0,25.4657,25.4728,25.4586,25.4586,35500.0
2005-09-21 12:15:00,71.99,72.03,71.95,71.97,112500.0,25.4728,25.4869,25.4586,25.4657,112500.0
2005-09-21 12:20:00,71.97,72.02,71.95,71.96,33300.0,25.4657,25.4834,25.4586,25.4621,33300.0
2005-09-21 12:25:00,71.95,71.95,71.87,71.88,46700.0,25.4586,25.4586,25.4303,25.4338,46700.0
2005-09-21 12:30:00,71.89,71.9,71.85,71.88,21900.0,25.4374,25.4409,25.4232,25.4338,21900.0
2005-09-21 12:35:00,71.86,71.88,71.84,71.85,12500.0,25.4268,25.4338,25.4197,25.4232,12500.0
2005-09-21 12:40:00,71.87,71.87,71.81,71.84,10000.0,25.4303,25.4303,25.4091,25.4197,10000.0
2005-09-21 12:45:00,71.85,71.87,71.8,71.82,11900.0,25.4232,25.4303,25.4055,25.4126,11900.0
2005-09-21 12:50:00,71.8,71.8,71.67,71.74,79200.0,25.4055,25.4055,25.3595,25.3843,79200.0
2005-09-21 12:55:00,71.75,71.81,71.7,71.72,12500.0,25.3878,25.4091,25.3701,25.3772,12500.0
2005-09-21 13:00:00,71.71,71.72,71.68,71.7,16800.0,25.3737,25.3772,25.3631,25.3701,16800.0
2005-09-21 13:05:00,71.7,71.75,71.7,71.72,32400.0,25.3701,25.3878,25.3701,25.3772,32400.0
2005-09-21 13:10:00,71.72,71.75,71.7,71.7,32300.0,25.3772,25.3878,25.3701,25.3701,32300.0
2005-09-21 13:15:00,71.7,71.7,71.65,71.68,15100.0,25.3701,25.3701,25.3525,25.3631,15100.0
2005-09-21 13:20:00,71.69,71.69,71.61,71.66,7400.0,25.3666,25.3666,25.3383,25.356,7400.0
2005-09-21 13:25:00,71.64,71.67,71.63,71.66,7800.0,25.3489,25.3595,25.3454,25.356,7800.0
2005-09-21 13:30:00,71.67,71.72,71.65,71.65,10000.0,25.3595,25.3772,25.3525,25.3525,10000.0
2005-09-21 13:35:00,71.66,71.69,71.63,71.66,12600.0,25.356,25.3666,25.3454,25.356,12600.0
2005-09-21 13:40:00,71.67,71.73,71.67,71.71,24200.0,25.3595,25.3808,25.3595,25.3737,24200.0
2005-09-21 13:45:00,71.72,71.72,71.7,71.72,17500.0,25.3772,25.3772,25.3701,25.3772,17500.0
2005-09-21 13:50:00,71.7,71.72,71.69,71.72,19600.0,25.3701,25.3772,25.3666,25.3772,19600.0
2005-09-21 13:55:00,71.72,71.75,71.71,71.75,30800.0,25.3772,25.3878,25.3737,25.3878,30800.0
2005-09-21 14:00:00,71.74,71.74,71.66,71.69,17600.0,25.3843,25.3843,25.356,25.3666,17600.0
2005-09-21 14:05:00,71.69,71.73,71.66,71.72,13700.0,25.3666,25.3808,25.356,25.3772,13700.0
2005-09-21 14:10:00,71.72,71.75,71.7,71.75,48100.0,25.3772,25.3878,25.3701,25.3878,48100.0
2005-09-21 14:15:00,71.79,71.86,71.78,71.83,38100.0,25.402,25.4268,25.3985,25.4161,38100.0
2005-09-21 14:20:00,71.82,71.82,71.7,71.7,40400.0,25.4126,25.4126,25.3701,25.3701,40400.0
2005-09-21 14:25:00,71.7,71.77,71.7,71.77,23900.0,25.3701,25.3949,25.3701,25.3949,23900.0
2005-09-21 14:30:00,71.76,71.81,71.76,71.8,19700.0,25.3914,25.4091,25.3914,25.4055,19700.0
2005-09-21 14:35:00,71.8,71.84,71.78,71.81,11700.0,25.4055,25.4197,25.3985,25.4091,11700.0
2005-09-21 14:40:00,71.81,71.84,71.78,71.8,30300.0,25.4091,25.4197,25.3985,25.4055,30300.0
2005-09-21 14:45:00,71.76,71.85,71.76,71.78,45300.0,25.3914,25.4232,25.3914,25.3985,45300.0
2005-09-21 14:50:00,71.8,71.84,71.78,71.82,9400.0,25.4055,25.4197,25.3985,25.4126,9400.0
2005-09-21 14:55:00,71.84,71.88,71.84,71.87,10300.0,25.4197,25.4338,25.4197,25.4303,10300.0
2005-09-21 15:00:00,71.87,71.88,71.84,71.84,24500.0,25.4303,25.4338,25.4197,25.4197,24500.0
2005-09-21 15:05:00,71.84,71.85,71.8,71.85,75900.0,25.4197,25.4232,25.4055,25.4232,75900.0
2005-09-21 15:10:00,71.82,71.89,71.82,71.84,17100.0,25.4126,25.4374,25.4126,25.4197,17100.0
2005-09-21 15:15:00,71.8,71.82,71.79,71.82,37400.0,25.4055,25.4126,25.402,25.4126,37400.0
2005-09-21 15:20:00,71.8,71.88,71.8,71.87,28600.0,25.4055,25.4338,25.4055,25.4303,28600.0
2005-09-21 15:25:00,71.86,71.92,71.85,71.9,48600.0,25.4268,25.448,25.4232,25.4409,48600.0
2005-09-21 15:30:00,71.91,71.91,71.82,71.83,22800.0,25.4445,25.4445,25.4126,25.4161,22800.0
2005-09-21 15:35:00,71.84,71.84,71.78,71.78,59800.0,25.4197,25.4197,25.3985,25.3985,59800.0
2005-09-21 15:40:00,71.79,71.82,71.75,71.75,48500.0,25.402,25.4126,25.3878,25.3878,48500.0
2005-09-21 15:45:00,71.76,71.85,71.76,71.85,29600.0,25.3914,25.4232,25.3914,25.4232,29600.0
2005-09-21 15:50:00,71.84,71.88,71.84,71.88,36200.0,25.4197,25.4338,25.4197,25.4338,36200.0
2005-09-21 15:55:00,71.88,71.9,71.84,71.89,45800.0,25.4338,25.4409,25.4197,25.4374,45800.0
2005-09-22 09:30:00,71.48,71.54,71.48,71.5,26400.0,25.2923,25.3135,25.2923,25.2994,26400.0
2005-09-22 09:35:00,71.45,71.52,71.45,71.52,117700.0,25.2817,25.3065,25.2817,25.3065,117700.0
2005-09-22 09:40:00,71.51,71.58,71.46,71.57,124800.0,25.3029,25.3277,25.2852,25.3241,124800.0
2005-09-22 09:45:00,71.56,71.6,71.54,71.59,52500.0,25.3206,25.3348,25.3135,25.3312,52500.0
2005-09-22 09:50:00,71.56,71.83,71.54,71.82,57300.0,25.3206,25.4161,25.3135,25.4126,57300.0
2005-09-22 09:55:00,71.82,71.88,71.77,71.81,75100.0,25.4126,25.4338,25.3949,25.4091,75100.0
2005-09-22 10:00:00,71.79,71.83,71.74,71.77,78800.0,25.402,25.4161,25.3843,25.3949,78800.0
2005-09-22 10:05:00,71.75,71.77,71.69,71.72,198600.0,25.3878,25.3949,25.3666,25.3772,198600.0
2005-09-22 10:10:00,71.72,71.82,71.67,71.78,83300.0,25.3772,25.4126,25.3595,25.3985,83300.0
2005-09-22 10:15:00,71.82,71.82,71.65,71.65,30000.0,25.4126,25.4126,25.3525,25.3525,30000.0
2005-09-22 10:20:00,71.65,71.65,71.5,71.57,87700.0,25.3525,25.3525,25.2994,25.3241,87700.0
2005-09-22 10:25:00,71.57,71.59,71.52,71.52,36300.0,25.3241,25.3312,25.3065,25.3065,36300.0
2005-09-22 10:30:00,71.52,71.67,71.52,71.61,70200.0,25.3065,25.3595,25.3065,25.3383,70200.0
2005-09-22 10:35:00,71.61,71.65,71.58,71.59,56700.0,25.3383,25.3525,25.3277,25.3312,56700.0
2005-09-22 10:40:00,71.59,71.59,71.51,71.54,42700.0,25.3312,25.3312,25.3029,25.3135,42700.0
2005-09-22 10:45:00,71.55,71.55,71.48,71.48,24600.0,25.3171,25.3171,25.2923,25.2923,24600.0
2005-09-22 10:50:00,71.48,71.48,71.4,71.43,44900.0,25.2923,25.2923,25.264,25.2746,44900.0
2005-09-22 10:55:00,71.44,71.46,71.41,71.46,42700.0,25.2782,25.2852,25.2675,25.2852,42700.0
2005-09-22 11:00:00,71.45,71.64,71.45,71.64,51200.0,25.2817,25.3489,25.2817,25.3489,51200.0
2005-09-22 11:05:00,71.64,71.7,71.63,71.68,35500.0,25.3489,25.3701,25.3454,25.3631,35500.0
2005-09-22 11:10:00,71.68,71.78,71.68,71.73,47600.0,25.3631,25.3985,25.3631,25.3808,47600.0
2005-09-22 11:15:00,71.71,71.82,71.71,71.76,45500.0,25.3737,25.4126,25.3737,25.3914,45500.0
2005-09-22 11:20:00,71.77,71.78,71.75,71.75,43200.0,25.3949,25.3985,25.3878,25.3878,43200.0
2005-09-22 11:25:00,71.75,71.79,71.7,71.72,70700.0,25.3878,25.402,25.3701,25.3772,70700.0
2005-09-22 11:30:00,71.72,71.74,71.68,71.69,41600.0,25.3772,25.3843,25.3631,25.3666,41600.0
2005-09-22 11:35:00,71.7,71.73,71.7,71.7,29000.0,25.3701,25.3808,25.3701,25.3701,29000.0
2005-09-22 11:40:00,71.71,71.71,71.63,71.64,23500.0,25.3737,25.3737,25.3454,25.3489,23500.0
2005-09-22 11:45:00,71.65,71.65,71.58,71.61,29700.0,25.3525,25.3525,25.3277,25.3383,29700.0
2005-09-22 11:50:00,71.6,71.6,71.53,71.53,22800.0,25.3348,25.3348,25.31,25.31,22800.0
2005-09-22 11:55:00,71.52,71.54,71.48,71.48,30500.0,25.3065,25.3135,25.2923,25.2923,30500.0
2005-09-22 12:00:00,71.46,71.5,71.42,71.47,16700.0,25.2852,25.2994,25.2711,25.2888,16700.0
2005-09-22 12:05:00,71.45,71.49,71.35,71.35,45400.0,25.2817,25.2958,25.2463,25.2463,45400.0
2005-09-22 12:10:00,71.36,71.39,71.23,71.39,41000.0,25.2498,25.2605,25.2038,25.2605,41000.0
2005-09-22 12:15:00,71.37,71.4,71.25,71.25,20000.0,25.2534,25.264,25.2109,25.2109,20000.0
2005-09-22 12:20:00,71.25,71.25,71.06,71.08,47300.0,25.2109,25.2109,25.1437,25.1508,47300.0
2005-09-22 12:25:00,71.07,71.23,71.07,71.23,43600.0,25.1472,25.2038,25.1472,25.2038,43600.0
2005-09-22 12:30:00,71.24,71.32,71.22,71.26,26000.0,25.2074,25.2357,25.2003,25.2145,26000.0
2005-09-22 12:35:00,71.26,71.28,71.16,71.19,29800.0,25.2145,25.2215,25.1791,25.1897,29800.0
2005-09-22 12:40:00,71.23,71.27,71.2,71.24,7400.0,25.2038,25.218,25.1932,25.2074,7400.0
2005-09-22 12:45:00,71.22,71.24,71.17,71.2,9800.0,25.2003,25.2074,25.1826,25.1932,9800.0
2005-09-22 12:50:00,71.2,71.21,71.13,71.13,32700.0,25.1932,25.1968,25.1685,25.1685,32700.0
2005-09-22 12:55:00,71.13,71.16,71.08,71.15,47200.0,25.1685,25.1791,25.1508,25.1755,47200.0
2005-09-22 13:00:00,71.15,71.16,71.12,71.12,15900.0,25.1755,25.1791,25.1649,25.1649,15900.0
2005-09-22 13:05:00,71.11,71.12,71.04,71.11,51300.0,25.1614,25.1649,25.1366,25.1614,51300.0
2005-09-22 13:10:00,71.11,71.14,71.1,71.1,34900.0,25.1614,25.172,25.1578,25.1578,34900.0
2005-09-22 13:15:00,71.1,71.24,71.08,71.24,56700.0,25.1578,25.2074,25.1508,25.2074,56700.0
2005-09-22 13:20:00,71.25,71.25,71.13,71.13,13300.0,25.2109,25.2109,25.1685,25.1685,13300.0
2005-09-22 13:25:00,71.13,71.21,71.11,71.21,46400.0,25.1685,25.1968,25.1614,25.1968,46400.0
2005-09-22 13:30:00,71.2,71.23,71.2,71.2,26700.0,25.1932,25.2038,25.1932,25.1932,26700.0
2005-09-22 13:35:00,71.2,71.25,71.13,71.2,72800.0,25.1932,25.2109,25.1685,25.1932,72800.0
2005-09-22 13:40:00,71.2,71.25,71.19,71.21,16900.0,25.1932,25.2109,25.1897,25.1968,16900.0
2005-09-22 13:45:00,71.2,71.2,71.1,71.1,31300.0,25.1932,25.1932,25.1578,25.1578,31300.0
2005-09-22 13:50:00,71.1,71.11,70.87,70.9,129600.0,25.1578,25.1614,25.0765,25.0871,129600.0
2005-09-22 13:55:00,70.9,70.93,70.76,70.77,74700.0,25.0871,25.0977,25.0375,25.0411,74700.0
2005-09-22 14:00:00,70.76,70.85,70.71,70.85,80100.0,25.0375,25.0694,25.0198,25.0694,80100.0
2005-09-22 14:05:00,70.84,70.85,70.71,70.71,44500.0,25.0658,25.0694,25.0198,25.0198,44500.0
2005-09-22 14:10:00,70.72,70.8,70.72,70.8,47300.0,25.0234,25.0517,25.0234,25.0517,47300.0
2005-09-22 14:15:00,70.82,70.88,70.8,70.88,36400.0,25.0588,25.08,25.0517,25.08,36400.0
2005-09-22 14:20:00,70.88,70.99,70.88,70.92,21900.0,25.08,25.1189,25.08,25.0942,21900.0
2005-09-22 14:25:00,70.94,71.07,70.91,71.04,36200.0,25.1012,25.1472,25.0906,25.1366,36200.0
2005-09-22 14:30:00,71.06,71.2,71.05,71.09,53800.0,25.1437,25.1932,25.1402,25.1543,53800.0
2005-09-22 14:35:00,71.09,71.09,71.02,71.05,21800.0,25.1543,25.1543,25.1295,25.1402,21800.0
2005-09-22 14:40:00,71.09,71.32,71.09,71.27,21400.0,25.1543,25.2357,25.1543,25.218,21400.0
2005-09-22 14:45:00,71.27,71.32,71.23,71.32,29300.0,25.218,25.2357,25.2038,25.2357,29300.0
2005-09-22 14:50:00,71.29,71.29,71.11,71.19,38000.0,25.2251,25.2251,25.1614,25.1897,38000.0
2005-09-22 14:55:00,71.23,71.4,71.23,71.34,21700.0,25.2038,25.264,25.2038,25.2428,21700.0
2005-09-22 15:00:00,71.35,71.35,71.15,71.17,27200.0,25.2463,25.2463,25.1755,25.1826,27200.0
2005-09-22 15:05:00,71.17,71.36,71.15,71.35,39400.0,25.1826,25.2498,25.1755,25.2463,39400.0
2005-09-22 15:10:00,71.35,71.35,71.25,71.35,36500.0,25.2463,25.2463,25.2109,25.2463,36500.0
2005-09-22 15:15:00,71.36,71.36,71.25,71.25,30600.0,25.2498,25.2498,25.2109,25.2109,30600.0
2005-09-22 15:20:00,71.27,71.35,71.26,71.35,30800.0,25.218,25.2463,25.2145,25.2463,30800.0
2005-09-22 15:25:00,71.35,71.4,71.33,71.35,31100.0,25.2463,25.264,25.2392,25.2463,31100.0
2005-09-22 15:30:00,71.35,71.36,71.23,71.24,23600.0,25.2463,25.2498,25.2038,25.2074,23600.0
2005-09-22 15:35:00,71.24,71.36,71.23,71.36,39600.0,25.2074,25.2498,25.2038,25.2498,39600.0
2005-09-22 15:40:00,71.36,71.4,71.34,71.36,51800.0,25.2498,25.264,25.2428,25.2498,51800.0
2005-09-22 15:45:00,71.37,71.39,71.34,71.37,27400.0,25.2534,25.2605,25.2428,25.2534,27400.0
2005-09-22 15:50:00,71.37,71.38,71.34,71.38,24300.0,25.2534,25.2569,25.2428,25.2569,24300.0
2005-09-22 15:55:00,71.36,71.36,71.32,71.36,33900.0,25.2498,25.2498,25.2357,25.2498,33900.0
2005-09-23 09:30:00,70.25,70.28,70.22,70.24,86500.0,24.8571,24.8677,24.8465,24.8535,86500.0
2005-09-23 09:35:00,70.25,70.26,70.17,70.24,83700.0,24.8571,24.8606,24.8288,24.8535,83700.0
2005-09-23 09:40:00,70.25,70.33,70.09,70.1,98000.0,24.8571,24.8854,24.8005,24.804,98000.0
2005-09-23 09:45:00,70.12,70.35,70.11,70.3,74000.0,24.8111,24.8925,24.8075,24.8748,74000.0
2005-09-23 09:50:00,70.32,70.36,70.2,70.23,46900.0,24.8819,24.896,24.8394,24.85,46900.0
2005-09-23 09:55:00,70.24,70.24,70.07,70.09,59500.0,24.8535,24.8535,24.7934,24.8005,59500.0
2005-09-23 10:00:00,70.09,70.25,70.08,70.22,59700.0,24.8005,24.8571,24.7969,24.8465,59700.0
2005-09-23 10:05:00,70.24,70.25,70.18,70.2,43700.0,24.8535,24.8571,24.8323,24.8394,43700.0
2005-09-23 10:10:00,70.24,70.28,70.2,70.26,45900.0,24.8535,24.8677,24.8394,24.8606,45900.0
2005-09-23 10:15:00,70.25,70.38,70.24,70.38,55000.0,24.8571,24.9031,24.8535,24.9031,55000.0
2005-09-23 10:20:00,70.38,70.52,70.38,70.5,102800.0,24.9031,24.9526,24.9031,24.9455,102800.0
2005-09-23 10:25:00,70.51,70.66,70.45,70.57,73300.0,24.9491,25.0022,24.9279,24.9703,73300.0
2005-09-23 10:30:00,70.54,70.55,70.44,70.44,39200.0,24.9597,24.9632,24.9243,24.9243,39200.0
2005-09-23 10:35:00,70.44,70.57,70.4,70.55,30800.0,24.9243,24.9703,24.9102,24.9632,30800.0
2005-09-23 10:40:00,70.58,70.67,70.57,70.61,50100.0,24.9739,25.0057,24.9703,24.9845,50100.0
2005-09-23 10:45:00,70.61,70.61,70.48,70.48,33200.0,24.9845,24.9845,24.9385,24.9385,33200.0
2005-09-23 10:50:00,70.49,70.5,70.35,70.46,54500.0,24.942,24.9455,24.8925,24.9314,54500.0
2005-09-23 10:55:00,70.47,70.53,70.43,70.43,40000.0,24.9349,24.9562,24.9208,24.9208,40000.0
2005-09-23 11:00:00,70.44,70.52,70.39,70.5,45000.0,24.9243,24.9526,24.9066,24.9455,45000.0
2005-09-23 11:05:00,70.5,70.51,70.42,70.44,42800.0,24.9455,24.9491,24.9172,24.9243,42800.0
2005-09-23 11:10:00,70.43,70.51,70.4,70.51,39300.0,24.9208,24.9491,24.9102,24.9491,39300.0
2005-09-23 11:15:00,70.5,70.61,70.5,70.58,27000.0,24.9455,24.9845,24.9455,24.9739,27000.0
2005-09-23 11:20:00,70.56,70.62,70.56,70.6,27800.0,24.9668,24.988,24.9668,24.9809,27800.0
2005-09-23 11:25:00,70.61,70.66,70.57,70.58,25800.0,24.9845,25.0022,24.9703,24.9739,25800.0
2005-09-23 11:30:00,70.58,70.59,70.52,70.57,24300.0,24.9739,24.9774,24.9526,24.9703,24300.0
2005-09-23 11:35:00,70.57,70.6,70.48,70.48,15100.0,24.9703,24.9809,24.9385,24.9385,15100.0
2005-09-23 11:40:00,70.51,70.54,70.45,70.52,30700.0,24.9491,24.9597,24.9279,24.9526,30700.0
2005-09-23 11:45:00,70.51,70.55,70.5,70.54,18000.0,24.9491,24.9632,24.9455,24.9597,18000.0
2005-09-23 11:50:00,70.55,70.55,70.45,70.45,23600.0,24.9632,24.9632,24.9279,24.9279,23600.0
2005-09-23 11:55:00,70.45,70.46,70.44,70.45,34800.0,24.9279,24.9314,24.9243,24.9279,34800.0
2005-09-23 12:00:00,70.44,70.48,70.44,70.47,26700.0,24.9243,24.9385,24.9243,24.9349,26700.0
2005-09-23 12:05:00,70.47,70.47,70.44,70.45,16700.0,24.9349,24.9349,24.9243,24.9279,16700.0
2005-09-23 12:10:00,70.46,70.57,70.43,70.54,23600.0,24.9314,24.9703,24.9208,24.9597,23600.0
2005-09-23 12:15:00,70.55,70.57,70.52,70.53,13400.0,24.9632,24.9703,24.9526,24.9562,13400.0
2005-09-23 12:20:00,70.51,70.51,70.43,70.43,16200.0,24.9491,24.9491,24.9208,24.9208,16200.0
2005-09-23 12:25:00,70.44,70.46,70.42,70.46,9200.0,24.9243,24.9314,24.9172,24.9314,9200.0
2005-09-23 12:30:00,70.47,70.56,70.47,70.56,4600.0,24.9349,24.9668,24.9349,24.9668,4600.0
2005-09-23 12:35:00,70.57,70.57,70.54,70.54,3400.0,24.9703,24.9703,24.9597,24.9597,3400.0
2005-09-23 12:40:00,70.56,70.57,70.52,70.57,6100.0,24.9668,24.9703,24.9526,24.9703,6100.0
2005-09-23 12:45:00,70.56,70.57,70.5,70.51,8700.0,24.9668,24.9703,24.9455,24.9491,8700.0
2005-09-23 12:50:00,70.51,70.51,70.48,70.48,9400.0,24.9491,24.9491,24.9385,24.9385,9400.0
2005-09-23 12:55:00,70.48,70.52,70.48,70.52,3400.0,24.9385,24.9526,24.9385,24.9526,3400.0
2005-09-23 13:00:00,70.52,70.59,70.52,70.56,5800.0,24.9526,24.9774,24.9526,24.9668,5800.0
2005-09-23 13:05:00,70.57,70.57,70.55,70.57,2000.0,24.9703,24.9703,24.9632,24.9703,2000.0
2005-09-23 13:10:00,70.56,70.63,70.54,70.57,22000.0,24.9668,24.9915,24.9597,24.9703,22000.0
2005-09-23 13:15:00,70.57,70.58,70.54,70.55,17500.0,24.9703,24.9739,24.9597,24.9632,17500.0
2005-09-23 13:20:00,70.55,70.56,70.53,70.53,48100.0,24.9632,24.9668,24.9562,24.9562,48100.0
2005-09-23 13:25:00,70.55,70.55,70.52,70.52,8100.0,24.9632,24.9632,24.9526,24.9526,8100.0
2005-09-23 13:30:00,70.52,70.54,70.5,70.54,14100.0,24.9526,24.9597,24.9455,24.9597,14100.0
2005-09-23 13:35:00,70.55,70.6,70.5,70.57,8300.0,24.9632,24.9809,24.9455,24.9703,8300.0
2005-09-23 13:40:00,70.57,70.57,70.54,70.55,14300.0,24.9703,24.9703,24.9597,24.9632,14300.0
2005-09-23 13:45:00,70.55,70.55,70.5,70.51,16000.0,24.9632,24.9632,24.9455,24.9491,16000.0
2005-09-23 13:50:00,70.52,70.54,70.51,70.54,22100.0,24.9526,24.9597,24.9491,24.9597,22100.0
2005-09-23 13:55:00,70.54,70.57,70.53,70.56,20700.0,24.9597,24.9703,24.9562,24.9668,20700.0
2005-09-23 14:00:00,70.55,70.56,70.52,70.52,55100.0,24.9632,24.9668,24.9526,24.9526,55100.0
2005-09-23 14:05:00,70.52,70.55,70.52,70.55,31500.0,24.9526,24.9632,24.9526,24.9632,31500.0
2005-09-23 14:10:00,70.55,70.6,70.55,70.56,50100.0,24.9632,24.9809,24.9632,24.9668,50100.0
2005-09-23 14:15:00,70.56,70.57,70.54,70.54,17500.0,24.9668,24.9703,24.9597,24.9597,17500.0
2005-09-23 14:20:00,70.54,70.55,70.54,70.54,6900.0,24.9597,24.9632,24.9597,24.9597,6900.0
2005-09-23 14:25:00,70.53,70.55,70.53,70.54,28300.0,24.9562,24.9632,24.9562,24.9597,28300.0
2005-09-23 14:30:00,70.53,70.54,70.5,70.52,29000.0,24.9562,24.9597,24.9455,24.9526,29000.0
2005-09-23 14:35:00,70.51,70.52,70.5,70.52,18300.0,24.9491,24.9526,24.9455,24.9526,18300.0
2005-09-23 14:40:00,70.51,70.52,70.5,70.51,21400.0,24.9491,24.9526,24.9455,24.9491,21400.0
2005-09-23 14:45:00,70.51,70.55,70.5,70.54,5800.0,24.9491,24.9632,24.9455,24.9597,5800.0
2005-09-23 14:50:00,70.52,70.54,70.51,70.52,17000.0,24.9526,24.9597,24.9491,24.9526,17000.0
2005-09-23 14:55:00,70.52,70.53,70.49,70.51,29900.0,24.9526,24.9562,24.942,24.9491,29900.0
2005-09-23 15:00:00,70.51,70.51,70.49,70.49,9900.0,24.9491,24.9491,24.942,24.942,9900.0
2005-09-23 15:05:00,70.49,70.55,70.49,70.55,18800.0,24.942,24.9632,24.942,24.9632,18800.0
2005-09-23 15:10:00,70.56,70.62,70.56,70.57,18000.0,24.9668,24.988,24.9668,24.9703,18000.0
2005-09-23 15:15:00,70.57,70.6,70.57,70.58,31500.0,24.9703,24.9809,24.9703,24.9739,31500.0
2005-09-23 15:20:00,70.59,70.62,70.53,70.54,38400.0,24.9774,24.988,24.9562,24.9597,38400.0
2005-09-23 15:25:00,70.52,70.56,70.52,70.55,30500.0,24.9526,24.9668,24.9526,24.9632,30500.0
2005-09-23 15:30:00,70.56,70.56,70.51,70.53,47400.0,24.9668,24.9668,24.9491,24.9562,47400.0
2005-09-23 15:35:00,70.54,70.55,70.5,70.51,50900.0,24.9597,24.9632,24.9455,24.9491,50900.0
2005-09-23 15:40:00,70.51,70.52,70.5,70.51,26200.0,24.9491,24.9526,24.9455,24.9491,26200.0
2005-09-23 15:45:00,70.51,70.53,70.5,70.51,34900.0,24.9491,24.9562,24.9455,24.9491,34900.0
2005-09-23 15:50:00,70.5,70.5,70.44,70.46,39400.0,24.9455,24.9455,24.9243,24.9314,39400.0
2005-09-23 15:55:00,70.46,70.49,70.46,70.49,38500.0,24.9314,24.942,24.9314,24.942,38500.0
2005-09-26 09:30:00,70.01,70.04,70.0,70.03,51400.0,24.7722,24.7828,24.7686,24.7792,51400.0
2005-09-26 09:35:00,70.02,70.05,69.97,70.0,71100.0,24.7757,24.7863,24.758,24.7686,71100.0
2005-09-26 09:40:00,70.01,70.11,69.94,70.08,46200.0,24.7722,24.8075,24.7474,24.7969,46200.0
2005-09-26 09:45:00,70.08,70.08,69.95,69.99,41700.0,24.7969,24.7969,24.7509,24.7651,41700.0
2005-09-26 09:50:00,69.99,70.09,69.98,70.05,63600.0,24.7651,24.8005,24.7615,24.7863,63600.0
2005-09-26 09:55:00,70.05,70.08,69.92,69.93,70200.0,24.7863,24.7969,24.7403,24.7439,70200.0
2005-09-26 10:00:00,69.93,70.0,69.9,69.93,107000.0,24.7439,24.7686,24.7332,24.7439,107000.0
2005-09-26 10:05:00,69.95,69.97,69.9,69.95,54900.0,24.7509,24.758,24.7332,24.7509,54900.0
2005-09-26 10:10:00,69.96,70.0,69.92,69.96,120400.0,24.7545,24.7686,24.7403,24.7545,120400.0
2005-09-26 10:15:00,69.95,70.02,69.95,69.98,55000.0,24.7509,24.7757,24.7509,24.7615,55000.0
2005-09-26 10:20:00,69.97,69.97,69.87,69.95,47800.0,24.758,24.758,24.7226,24.7509,47800.0
2005-09-26 10:25:00,69.97,70.01,69.95,69.96,31300.0,24.758,24.7722,24.7509,24.7545,31300.0
2005-09-26 10:30:00,69.95,70.0,69.93,69.98,89000.0,24.7509,24.7686,24.7439,24.7615,89000.0
2005-09-26 10:35:00,69.98,70.11,69.98,70.1,32300.0,24.7615,24.8075,24.7615,24.804,32300.0
2005-09-26 10:40:00,70.1,70.13,70.02,70.12,49700.0,24.804,24.8146,24.7757,24.8111,49700.0
2005-09-26 10:45:00,70.12,70.22,70.09,70.22,79200.0,24.8111,24.8465,24.8005,24.8465,79200.0
2005-09-26 10:50:00,70.24,70.34,70.22,70.3,105600.0,24.8535,24.8889,24.8465,24.8748,105600.0
2005-09-26 10:55:00,70.3,70.31,70.22,70.25,47200.0,24.8748,24.8783,24.8465,24.8571,47200.0
2005-09-26 11:00:00,70.25,70.33,70.2,70.33,71100.0,24.8571,24.8854,24.8394,24.8854,71100.0
2005-09-26 11:05:00,70.31,70.38,70.31,70.33,62700.0,24.8783,24.9031,24.8783,24.8854,62700.0
2005-09-26 11:10:00,70.34,70.52,70.34,70.52,64000.0,24.8889,24.9526,24.8889,24.9526,64000.0
2005-09-26 11:15:00,70.52,70.56,70.47,70.52,48200.0,24.9526,24.9668,24.9349,24.9526,48200.0
2005-09-26 11:20:00,70.52,70.52,70.44,70.45,32900.0,24.9526,24.9526,24.9243,24.9279,32900.0
2005-09-26 11:25:00,70.45,70.51,70.44,70.5,41800.0,24.9279,24.9491,24.9243,24.9455,41800.0
2005-09-26 11:30:00,70.51,70.6,70.49,70.58,15500.0,24.9491,24.9809,24.942,24.9739,15500.0
2005-09-26 11:35:00,70.54,70.7,70.54,70.7,21200.0,24.9597,25.0163,24.9597,25.0163,21200.0
2005-09-26 11:40:00,70.72,70.72,70.62,70.63,19200.0,25.0234,25.0234,24.988,24.9915,19200.0
2005-09-26 11:45:00,70.62,70.7,70.56,70.7,26900.0,24.988,25.0163,24.9668,25.0163,26900.0
2005-09-26 11:50:00,70.7,70.91,70.7,70.91,49900.0,25.0163,25.0906,25.0163,25.0906,49900.0
2005-09-26 11:55:00,70.92,70.99,70.9,70.91,42900.0,25.0942,25.1189,25.0871,25.0906,42900.0
2005-09-26 12:00:00,70.91,70.91,70.79,70.79,15900.0,25.0906,25.0906,25.0482,25.0482,15900.0
2005-09-26 12:05:00,70.8,70.86,70.8,70.85,25600.0,25.0517,25.0729,25.0517,25.0694,25600.0
2005-09-26 12:10:00,70.85,70.9,70.85,70.89,16000.0,25.0694,25.0871,25.0694,25.0835,16000.0
2005-09-26 12:15:00,70.89,70.95,70.89,70.91,15300.0,25.0835,25.1048,25.0835,25.0906,15300.0
2005-09-26 12:20:00,70.91,70.97,70.91,70.96,9400.0,25.0906,25.1118,25.0906,25.1083,9400.0
2005-09-26 12:25:00,70.96,71.0,70.94,71.0,19500.0,25.1083,25.1225,25.1012,25.1225,19500.0
2005-09-26 12:30:00,71.03,71.03,70.98,70.98,18000.0,25.1331,25.1331,25.1154,25.1154,18000.0
2005-09-26 12:35:00,70.96,71.01,70.92,70.95,13900.0,25.1083,25.126,25.0942,25.1048,13900.0
2005-09-26 12:40:00,70.97,70.99,70.93,70.95,16700.0,25.1118,25.1189,25.0977,25.1048,16700.0
2005-09-26 12:45:00,70.95,71.0,70.94,70.96,15500.0,25.1048,25.1225,25.1012,25.1083,15500.0
2005-09-26 12:50:00,70.97,70.99,70.95,70.99,7700.0,25.1118,25.1189,25.1048,25.1189,7700.0
2005-09-26 12:55:00,71.0,71.04,71.0,71.03,9100.0,25.1225,25.1366,25.1225,25.1331,9100.0
2005-09-26 13:00:00,71.03,71.04,70.96,70.98,14000.0,25.1331,25.1366,25.1083,25.1154,14000.0
2005-09-26 13:05:00,70.96,70.96,70.85,70.93,31200.0,25.1083,25.1083,25.0694,25.0977,31200.0
2005-09-26 13:10:00,70.92,70.96,70.9,70.91,15500.0,25.0942,25.1083,25.0871,25.0906,15500.0
2005-09-26 13:15:00,70.9,71.0,70.9,70.99,26000.0,25.0871,25.1225,25.0871,25.1189,26000.0
2005-09-26 13:20:00,70.99,70.99,70.94,70.97,14400.0,25.1189,25.1189,25.1012,25.1118,14400.0
2005-09-26 13:25:00,70.97,70.97,70.9,70.9,12200.0,25.1118,25.1118,25.0871,25.0871,12200.0
2005-09-26 13:30:00,70.93,70.94,70.89,70.93,15900.0,25.0977,25.1012,25.0835,25.0977,15900.0
2005-09-26 13:35:00,70.93,71.0,70.89,71.0,30400.0,25.0977,25.1225,25.0835,25.1225,30400.0
2005-09-26 13:40:00,71.0,71.14,71.0,71.1,30000.0,25.1225,25.172,25.1225,25.1578,30000.0
2005-09-26 13:45:00,71.1,71.1,71.02,71.07,18600.0,25.1578,25.1578,25.1295,25.1472,18600.0
2005-09-26 13:50:00,71.1,71.13,71.08,71.12,18800.0,25.1578,25.1685,25.1508,25.1649,18800.0
2005-09-26 13:55:00,71.12,71.13,71.05,71.07,21500.0,25.1649,25.1685,25.1402,25.1472,21500.0
2005-09-26 14:00:00,71.07,71.1,71.06,71.1,17800.0,25.1472,25.1578,25.1437,25.1578,17800.0
2005-09-26 14:05:00,71.09,71.2,71.09,71.19,24400.0,25.1543,25.1932,25.1543,25.1897,24400.0
2005-09-26 14:10:00,71.19,71.2,71.08,71.09,15500.0,25.1897,25.1932,25.1508,25.1543,15500.0
2005-09-26 14:15:00,71.08,71.08,70.98,71.01,32700.0,25.1508,25.1508,25.1154,25.126,32700.0
2005-09-26 14:20:00,71.0,71.1,70.96,71.05,25500.0,25.1225,25.1578,25.1083,25.1402,25500.0
2005-09-26 14:25:00,71.1,71.13,71.03,71.11,16200.0,25.1578,25.1685,25.1331,25.1614,16200.0
2005-09-26 14:30:00,71.1,71.12,71.07,71.1,14200.0,25.1578,25.1649,25.1472,25.1578,14200.0
2005-09-26 14:35:00,71.1,71.11,71.05,71.09,21000.0,25.1578,25.1614,25.1402,25.1543,21000.0
2005-09-26 14:40:00,71.09,71.15,71.01,71.01,20200.0,25.1543,25.1755,25.126,25.126,20200.0
2005-09-26 14:45:00,70.96,71.01,70.94,71.01,23600.0,25.1083,25.126,25.1012,25.126,23600.0
2005-09-26 14:50:00,71.01,71.02,70.98,71.0,37700.0,25.126,25.1295,25.1154,25.1225,37700.0
2005-09-26 14:55:00,71.0,71.05,70.98,70.99,9500.0,25.1225,25.1402,25.1154,25.1189,9500.0
2005-09-26 15:00:00,70.99,71.0,70.91,70.97,31000.0,25.1189,25.1225,25.0906,25.1118,31000.0
2005-09-26 15:05:00,70.97,71.07,70.97,71.07,28600.0,25.1118,25.1472,25.1118,25.1472,28600.0
2005-09-26 15:10:00,71.04,71.1,71.03,71.1,28200.0,25.1366,25.1578,25.1331,25.1578,28200.0
2005-09-26 15:15:00,71.09,71.15,71.09,71.14,32900.0,25.1543,25.1755,25.1543,25.172,32900.0
2005-09-26 15:20:00,71.14,71.24,71.11,71.21,51400.0,25.172,25.2074,25.1614,25.1968,51400.0
2005-09-26 15:25:00,71.18,71.2,71.15,71.17,77000.0,25.1862,25.1932,25.1755,25.1826,77000.0
2005-09-26 15:30:00,71.2,71.22,71.12,71.22,31300.0,25.1932,25.2003,25.1649,25.2003,31300.0
2005-09-26 15:35:00,71.21,71.32,71.2,71.27,79700.0,25.1968,25.2357,25.1932,25.218,79700.0
2005-09-26 15:40:00,71.29,71.29,71.22,71.29,61600.0,25.2251,25.2251,25.2003,25.2251,61600.0
2005-09-26 15:45:00,71.27,71.31,71.24,71.24,53200.0,25.218,25.2322,25.2074,25.2074,53200.0
2005-09-26 15:50:00,71.24,71.25,71.2,71.21,47400.0,25.2074,25.2109,25.1932,25.1968,47400.0
2005-09-26 15:55:00,71.22,71.32,71.21,71.32,81700.0,25.2003,25.2357,25.1968,25.2357,81700.0
2005-09-27 09:30:00,70.92,70.97,70.9,70.94,57200.0,25.0942,25.1118,25.0871,25.1012,57200.0
2005-09-27 09:35:00,70.95,71.0,70.83,70.84,92700.0,25.1048,25.1225,25.0623,25.0658,92700.0
2005-09-27 09:40:00,70.84,70.9,70.8,70.87,75200.0,25.0658,25.0871,25.0517,25.0765,75200.0
2005-09-27 09:45:00,70.87,71.01,70.83,70.98,78000.0,25.0765,25.126,25.0623,25.1154,78000.0
2005-09-27 09:50:00,70.97,71.04,70.95,71.04,90700.0,25.1118,25.1366,25.1048,25.1366,90700.0
2005-09-27 09:55:00,71.05,71.19,71.02,71.19,62600.0,25.1402,25.1897,25.1295,25.1897,62600.0
2005-09-27 10:00:00,71.19,71.19,71.05,71.05,128500.0,25.1897,25.1897,25.1402,25.1402,128500.0
2005-09-27 10:05:00,71.05,71.14,70.97,71.0,54700.0,25.1402,25.172,25.1118,25.1225,54700.0
2005-09-27 10:10:00,71.0,71.0,70.9,70.92,42300.0,25.1225,25.1225,25.0871,25.0942,42300.0
2005-09-27 10:15:00,70.93,70.99,70.86,70.94,69800.0,25.0977,25.1189,25.0729,25.1012,69800.0
2005-09-27 10:20:00,70.96,71.01,70.86,71.01,48900.0,25.1083,25.126,25.0729,25.126,48900.0
2005-09-27 10:25:00,71.01,71.07,70.96,70.98,46000.0,25.126,25.1472,25.1083,25.1154,46000.0
2005-09-27 10:30:00,70.98,71.05,70.98,71.0,35200.0,25.1154,25.1402,25.1154,25.1225,35200.0
2005-09-27 10:35:00,71.0,71.02,70.92,70.98,25400.0,25.1225,25.1295,25.0942,25.1154,25400.0
2005-09-27 10:40:00,70.98,71.01,70.83,70.84,29500.0,25.1154,25.126,25.0623,25.0658,29500.0
2005-09-27 10:45:00,70.82,70.85,70.78,70.8,32700.0,25.0588,25.0694,25.0446,25.0517,32700.0
2005-09-27 10:50:00,70.8,70.95,70.8,70.91,47000.0,25.0517,25.1048,25.0517,25.0906,47000.0
2005-09-27 10:55:00,70.91,70.95,70.9,70.92,15900.0,25.0906,25.1048,25.0871,25.0942,15900.0
2005-09-27 11:00:00,70.93,71.03,70.93,71.02,36300.0,25.0977,25.1331,25.0977,25.1295,36300.0
2005-09-27 11:05:00,71.02,71.03,70.95,70.96,46900.0,25.1295,25.1331,25.1048,25.1083,46900.0
2005-09-27 11:10:00,70.95,71.04,70.95,71.02,30100.0,25.1048,25.1366,25.1048,25.1295,30100.0
2005-09-27 11:15:00,71.01,71.03,70.99,70.99,34700.0,25.126,25.1331,25.1189,25.1189,34700.0
2005-09-27 11:20:00,70.97,70.98,70.87,70.95,42900.0,25.1118,25.1154,25.0765,25.1048,42900.0
2005-09-27 11:25:00,70.97,70.98,70.91,70.93,16000.0,25.1118,25.1154,25.0906,25.0977,16000.0
2005-09-27 11:30:00,70.92,70.97,70.9,70.95,36400.0,25.0942,25.1118,25.0871,25.1048,36400.0
2005-09-27 11:35:00,70.95,70.95,70.89,70.9,10300.0,25.1048,25.1048,25.0835,25.0871,10300.0
2005-09-27 11:40:00,70.89,70.91,70.85,70.85,20600.0,25.0835,25.0906,25.0694,25.0694,20600.0
2005-09-27 11:45:00,70.86,70.88,70.85,70.88,16800.0,25.0729,25.08,25.0694,25.08,16800.0
2005-09-27 11:50:00,70.82,70.82,70.76,70.81,10400.0,25.0588,25.0588,25.0375,25.0552,10400.0
2005-09-27 11:55:00,70.83,70.89,70.81,70.89,7500.0,25.0623,25.0835,25.0552,25.0835,7500.0
2005-09-27 12:00:00,70.87,70.95,70.86,70.93,11900.0,25.0765,25.1048,25.0729,25.0977,11900.0
2005-09-27 12:05:00,70.93,70.94,70.84,70.86,10400.0,25.0977,25.1012,25.0658,25.0729,10400.0
2005-09-27 12:10:00,70.85,70.93,70.85,70.92,18700.0,25.0694,25.0977,25.0694,25.0942,18700.0
2005-09-27 12:15:00,70.92,70.93,70.9,70.9,9000.0,25.0942,25.0977,25.0871,25.0871,9000.0
2005-09-27 12:20:00,70.92,70.94,70.88,70.9,14200.0,25.0942,25.1012,25.08,25.0871,14200.0
2005-09-27 12:25:00,70.9,70.91,70.88,70.9,9500.0,25.0871,25.0906,25.08,25.0871,9500.0
2005-09-27 12:30:00,70.9,70.9,70.89,70.89,1400.0,25.0871,25.0871,25.0835,25.0835,1400.0
2005-09-27 12:35:00,70.89,70.92,70.85,70.89,11000.0,25.0835,25.0942,25.0694,25.0835,11000.0
2005-09-27 12:40:00,70.88,70.9,70.84,70.85,7000.0,25.08,25.0871,25.0658,25.0694,7000.0
2005-09-27 12:45:00,70.83,70.91,70.83,70.9,11900.0,25.0623,25.0906,25.0623,25.0871,11900.0
2005-09-27 12:50:00,70.9,70.96,70.9,70.92,14700.0,25.0871,25.1083,25.0871,25.0942,14700.0
2005-09-27 12:55:00,70.9,70.96,70.9,70.96,10900.0,25.0871,25.1083,25.0871,25.1083,10900.0
2005-09-27 13:00:00,70.97,70.98,70.96,70.96,7400.0,25.1118,25.1154,25.1083,25.1083,7400.0
2005-09-27 13:05:00,70.95,71.0,70.94,71.0,5200.0,25.1048,25.1225,25.1012,25.1225,5200.0
2005-09-27 13:10:00,71.0,71.05,71.0,71.05,14300.0,25.1225,25.1402,25.1225,25.1402,14300.0
2005-09-27 13:15:00,71.04,71.04,70.97,70.98,14900.0,25.1366,25.1366,25.1118,25.1154,14900.0
2005-09-27 13:20:00,70.97,70.99,70.94,70.94,9800.0,25.1118,25.1189,25.1012,25.1012,9800.0
2005-09-27 13:25:00,70.98,71.04,70.98,71.04,7200.0,25.1154,25.1366,25.1154,25.1366,7200.0
2005-09-27 13:30:00,71.03,71.05,71.0,71.02,36500.0,25.1331,25.1402,25.1225,25.1295,36500.0
2005-09-27 13:35:00,71.02,71.05,70.94,70.97,19500.0,25.1295,25.1402,25.1012,25.1118,19500.0
2005-09-27 13:40:00,70.96,71.05,70.95,71.0,27600.0,25.1083,25.1402,25.1048,25.1225,27600.0
2005-09-27 13:45:00,71.03,71.04,70.98,71.04,6800.0,25.1331,25.1366,25.1154,25.1366,6800.0
2005-09-27 13:50:00,71.04,71.05,71.0,71.01,12500.0,25.1366,25.1402,25.1225,25.126,12500.0
2005-09-27 13:55:00,70.99,71.01,70.95,70.96,9700.0,25.1189,25.126,25.1048,25.1083,9700.0
2005-09-27 14:00:00,70.99,71.08,70.97,71.02,19100.0,25.1189,25.1508,25.1118,25.1295,19100.0
2005-09-27 14:05:00,71.03,71.03,70.99,71.01,8600.0,25.1331,25.1331,25.1189,25.126,8600.0
2005-09-27 14:10:00,71.02,71.06,71.02,71.06,10300.0,25.1295,25.1437,25.1295,25.1437,10300.0
2005-09-27 14:15:00,71.06,71.06,71.01,71.02,12800.0,25.1437,25.1437,25.126,25.1295,12800.0
2005-09-27 14:20:00,71.0,71.02,70.92,70.95,14400.0,25.1225,25.1295,25.0942,25.1048,14400.0
2005-09-27 14:25:00,70.95,71.0,70.93,71.0,11300.0,25.1048,25.1225,25.0977,25.1225,11300.0
2005-09-27 14:30:00,70.99,71.0,70.92,70.93,11000.0,25.1189,25.1225,25.0942,25.0977,11000.0
2005-09-27 14:35:00,70.93,70.99,70.92,70.97,26800.0,25.0977,25.1189,25.0942,25.1118,26800.0
2005-09-27 14:40:00,70.99,70.99,70.94,70.94,5600.0,25.1189,25.1189,25.1012,25.1012,5600.0
2005-09-27 14:45:00,70.95,71.0,70.94,70.97,5500.0,25.1048,25.1225,25.1012,25.1118,5500.0
2005-09-27 14:50:00,70.97,71.02,70.94,71.02,23000.0,25.1118,25.1295,25.1012,25.1295,23000.0
2005-09-27 14:55:00,70.99,71.1,70.98,71.08,22100.0,25.1189,25.1578,25.1154,25.1508,22100.0
2005-09-27 15:00:00,71.08,71.16,71.05,71.08,27200.0,25.1508,25.1791,25.1402,25.1508,27200.0
2005-09-27 15:05:00,71.08,71.09,71.03,71.03,16600.0,25.1508,25.1543,25.1331,25.1331,16600.0
2005-09-27 15:10:00,71.02,71.08,71.01,71.01,23300.0,25.1295,25.1508,25.126,25.126,23300.0
2005-09-27 15:15:00,71.01,71.02,70.91,70.97,22900.0,25.126,25.1295,25.0906,25.1118,22900.0
2005-09-27 15:20:00,70.97,71.0,70.95,70.98,19700.0,25.1118,25.1225,25.1048,25.1154,19700.0
2005-09-27 15:25:00,70.99,71.06,70.97,71.05,13000.0,25.1189,25.1437,25.1118,25.1402,13000.0
2005-09-27 15:30:00,71.05,71.06,70.95,70.97,42400.0,25.1402,25.1437,25.1048,25.1118,42400.0
2005-09-27 15:35:00,70.98,71.03,70.97,71.02,20300.0,25.1154,25.1331,25.1118,25.1295,20300.0
2005-09-27 15:40:00,71.01,71.02,70.98,70.99,27200.0,25.126,25.1295,25.1154,25.1189,27200.0
2005-09-27 15:45:00,70.99,71.05,70.98,71.03,27500.0,25.1189,25.1402,25.1154,25.1331,27500.0
2005-09-27 15:50:00,71.05,71.05,71.03,71.03,21000.0,25.1402,25.1402,25.1331,25.1331,21000.0
2005-09-27 15:55:00,71.04,71.04,71.0,71.03,42700.0,25.1366,25.1366,25.1225,25.1331,42700.0
2005-09-28 09:30:00,71.73,71.75,71.72,71.75,109600.0,25.3808,25.3878,25.3772,25.3878,109600.0
2005-09-28 09:35:00,71.74,71.79,71.71,71.73,57500.0,25.3843,25.402,25.3737,25.3808,57500.0
2005-09-28 09:40:00,71.72,71.73,71.66,71.69,67500.0,25.3772,25.3808,25.356,25.3666,67500.0
2005-09-28 09:45:00,71.68,71.71,71.67,71.7,69300.0,25.3631,25.3737,25.3595,25.3701,69300.0
2005-09-28 09:50:00,71.7,71.8,71.68,71.68,49700.0,25.3701,25.4055,25.3631,25.3631,49700.0
2005-09-28 09:55:00,71.67,71.74,71.65,71.72,47900.0,25.3595,25.3843,25.3525,25.3772,47900.0
2005-09-28 10:00:00,71.7,71.74,71.67,71.74,52100.0,25.3701,25.3843,25.3595,25.3843,52100.0
2005-09-28 10:05:00,71.73,71.74,71.67,71.68,68400.0,25.3808,25.3843,25.3595,25.3631,68400.0
2005-09-28 10:10:00,71.69,71.73,71.67,71.7,21600.0,25.3666,25.3808,25.3595,25.3701,21600.0
2005-09-28 10:15:00,71.7,71.71,71.67,71.69,22700.0,25.3701,25.3737,25.3595,25.3666,22700.0
2005-09-28 10:20:00,71.69,71.72,71.69,71.71,15900.0,25.3666,25.3772,25.3666,25.3737,15900.0
2005-09-28 10:25:00,71.71,71.79,71.7,71.74,24600.0,25.3737,25.402,25.3701,25.3843,24600.0
2005-09-28 10:30:00,71.74,71.74,71.54,71.56,120000.0,25.3843,25.3843,25.3135,25.3206,120000.0
2005-09-28 10:35:00,71.56,71.64,71.56,71.57,72100.0,25.3206,25.3489,25.3206,25.3241,72100.0
2005-09-28 10:40:00,71.58,71.66,71.55,71.59,37700.0,25.3277,25.356,25.3171,25.3312,37700.0
2005-09-28 10:45:00,71.6,71.6,71.48,71.48,28500.0,25.3348,25.3348,25.2923,25.2923,28500.0
2005-09-28 10:50:00,71.48,71.53,71.4,71.4,140600.0,25.2923,25.31,25.264,25.264,140600.0
2005-09-28 10:55:00,71.38,71.53,71.37,71.48,122200.0,25.2569,25.31,25.2534,25.2923,122200.0
2005-09-28 11:00:00,71.48,71.48,71.44,71.47,58100.0,25.2923,25.2923,25.2782,25.2888,58100.0
2005-09-28 11:05:00,71.48,71.53,71.45,71.53,150400.0,25.2923,25.31,25.2817,25.31,150400.0
2005-09-28 11:10:00,71.53,71.68,71.52,71.67,61500.0,25.31,25.3631,25.3065,25.3595,61500.0
2005-09-28 11:15:00,71.66,71.74,71.66,71.67,37000.0,25.356,25.3843,25.356,25.3595,37000.0
2005-09-28 11:20:00,71.67,71.81,71.66,71.74,173100.0,25.3595,25.4091,25.356,25.3843,173100.0
2005-09-28 11:25:00,71.75,71.85,71.75,71.8,47700.0,25.3878,25.4232,25.3878,25.4055,47700.0
2005-09-28 11:30:00,71.77,71.78,71.72,71.74,11800.0,25.3949,25.3985,25.3772,25.3843,11800.0
2005-09-28 11:35:00,71.77,71.85,71.77,71.85,11000.0,25.3949,25.4232,25.3949,25.4232,11000.0
2005-09-28 11:40:00,71.84,71.91,71.83,71.86,34100.0,25.4197,25.4445,25.4161,25.4268,34100.0
2005-09-28 11:45:00,71.87,71.99,71.85,71.95,43400.0,25.4303,25.4728,25.4232,25.4586,43400.0
2005-09-28 11:50:00,71.95,71.98,71.84,71.85,30800.0,25.4586,25.4692,25.4197,25.4232,30800.0
2005-09-28 11:55:00,71.85,71.91,71.83,71.9,10400.0,25.4232,25.4445,25.4161,25.4409,10400.0
2005-09-28 12:00:00,71.91,71.95,71.89,71.91,18600.0,25.4445,25.4586,25.4374,25.4445,18600.0
2005-09-28 12:05:00,71.92,71.93,71.89,71.91,14600.0,25.448,25.4515,25.4374,25.4445,14600.0
2005-09-28 12:10:00,71.92,71.93,71.88,71.91,12600.0,25.448,25.4515,25.4338,25.4445,12600.0
2005-09-28 12:15:00,71.93,71.96,71.91,71.94,13300.0,25.4515,25.4621,25.4445,25.4551,13300.0
2005-09-28 12:20:00,71.94,71.98,71.92,71.97,29700.0,25.4551,25.4692,25.448,25.4657,29700.0
2005-09-28 12:25:00,71.99,72.04,71.96,72.04,47600.0,25.4728,25.4905,25.4621,25.4905,47600.0
2005-09-28 12:30:00,72.03,72.12,72.02,72.12,18100.0,25.4869,25.5188,25.4834,25.5188,18100.0
2005-09-28 12:35:00,72.13,72.19,72.13,72.15,28700.0,25.5223,25.5435,25.5223,25.5294,28700.0
2005-09-28 12:40:00,72.16,72.24,72.14,72.24,33100.0,25.5329,25.5612,25.5258,25.5612,33100.0
2005-09-28 12:45:00,72.24,72.25,72.2,72.2,18200.0,25.5612,25.5648,25.5471,25.5471,18200.0
2005-09-28 12:50:00,72.22,72.23,72.18,72.19,2600.0,25.5541,25.5577,25.54,25.5435,2600.0
2005-09-28 12:55:00,72.19,72.19,72.15,72.16,19700.0,25.5435,25.5435,25.5294,25.5329,19700.0
2005-09-28 13:00:00,72.15,72.21,72.15,72.21,28400.0,25.5294,25.5506,25.5294,25.5506,28400.0
2005-09-28 13:05:00,72.2,72.22,72.17,72.2,6900.0,25.5471,25.5541,25.5365,25.5471,6900.0
2005-09-28 13:10:00,72.22,72.22,72.19,72.19,21300.0,25.5541,25.5541,25.5435,25.5435,21300.0
2005-09-28 13:15:00,72.21,72.23,72.19,72.21,24900.0,25.5506,25.5577,25.5435,25.5506,24900.0
2005-09-28 13:20:00,72.22,72.29,72.2,72.29,37200.0,25.5541,25.5789,25.5471,25.5789,37200.0
2005-09-28 13:25:00,72.3,72.35,72.24,72.27,37400.0,25.5825,25.6001,25.5612,25.5718,37400.0
2005-09-28 13:30:00,72.26,72.27,72.18,72.19,22000.0,25.5683,25.5718,25.54,25.5435,22000.0
2005-09-28 13:35:00,72.2,72.23,72.16,72.23,37200.0,25.5471,25.5577,25.5329,25.5577,37200.0
2005-09-28 13:40:00,72.24,72.27,72.23,72.23,3700.0,25.5612,25.5718,25.5577,25.5577,3700.0
2005-09-28 13:45:00,72.24,72.26,72.2,72.2,27400.0,25.5612,25.5683,25.5471,25.5471,27400.0
2005-09-28 13:50:00,72.2,72.23,72.11,72.13,42800.0,25.5471,25.5577,25.5152,25.5223,42800.0
2005-09-28 13:55:00,72.13,72.15,72.1,72.13,59000.0,25.5223,25.5294,25.5117,25.5223,59000.0
2005-09-28 14:00:00,72.14,72.14,72.05,72.05,44300.0,25.5258,25.5258,25.494,25.494,44300.0
2005-09-28 14:05:00,72.04,72.12,72.04,72.1,37100.0,25.4905,25.5188,25.4905,25.5117,37100.0
2005-09-28 14:10:00,72.12,72.18,72.11,72.16,11700.0,25.5188,25.54,25.5152,25.5329,11700.0
2005-09-28 14:15:00,72.15,72.16,72.12,72.12,5600.0,25.5294,25.5329,25.5188,25.5188,5600.0
2005-09-28 14:20:00,72.12,72.13,72.04,72.07,28200.0,25.5188,25.5223,25.4905,25.5011,28200.0
2005-09-28 14:25:00,72.07,72.15,72.07,72.12,41100.0,25.5011,25.5294,25.5011,25.5188,41100.0
2005-09-28 14:30:00,72.13,72.17,72.12,72.15,14900.0,25.5223,25.5365,25.5188,25.5294,14900.0
2005-09-28 14:35:00,72.16,72.18,72.15,72.16,11700.0,25.5329,25.54,25.5294,25.5329,11700.0
2005-09-28 14:40:00,72.16,72.2,72.15,72.19,16900.0,25.5329,25.5471,25.5294,25.5435,16900.0
2005-09-28 14:45:00,72.18,72.18,72.11,72.12,47400.0,25.54,25.54,25.5152,25.5188,47400.0
2005-09-28 14:50:00,72.12,72.18,72.11,72.15,25500.0,25.5188,25.54,25.5152,25.5294,25500.0
2005-09-28 14:55:00,72.15,72.18,72.12,72.16,13400.0,25.5294,25.54,25.5188,25.5329,13400.0
2005-09-28 15:00:00,72.16,72.26,72.15,72.21,42200.0,25.5329,25.5683,25.5294,25.5506,42200.0
2005-09-28 15:05:00,72.21,72.23,72.15,72.19,37500.0,25.5506,25.5577,25.5294,25.5435,37500.0
2005-09-28 15:10:00,72.2,72.2,72.14,72.14,19600.0,25.5471,25.5471,25.5258,25.5258,19600.0
2005-09-28 15:15:00,72.14,72.15,72.12,72.13,27600.0,25.5258,25.5294,25.5188,25.5223,27600.0
2005-09-28 15:20:00,72.12,72.21,72.1,72.2,48900.0,25.5188,25.5506,25.5117,25.5471,48900.0
2005-09-28 15:25:00,72.19,72.29,72.19,72.29,18800.0,25.5435,25.5789,25.5435,25.5789,18800.0
2005-09-28 15:30:00,72.29,72.33,72.25,72.27,35800.0,25.5789,25.5931,25.5648,25.5718,35800.0
2005-09-28 15:35:00,72.28,72.37,72.27,72.37,54400.0,25.5754,25.6072,25.5718,25.6072,54400.0
2005-09-28 15:40:00,72.37,72.37,72.33,72.37,42900.0,25.6072,25.6072,25.5931,25.6072,42900.0
2005-09-28 15:45:00,72.37,72.37,72.3,72.31,23800.0,25.6072,25.6072,25.5825,25.586,23800.0
2005-09-28 15:50:00,72.31,72.32,72.3,72.3,39800.0,25.586,25.5895,25.5825,25.5825,39800.0
2005-09-28 15:55:00,72.29,72.31,72.26,72.27,100000.0,25.5789,25.586,25.5683,25.5718,100000.0
2005-09-29 09:30:00,72.4,72.4,72.4,72.4,0.0,25.6178,25.6178,25.6178,25.6178,0.0
2005-09-29 09:35:00,72.37,72.41,72.31,72.39,136300.0,25.6072,25.6214,25.586,25.6143,136300.0
2005-09-29 09:40:00,72.39,72.41,72.31,72.35,49100.0,25.6143,25.6214,25.586,25.6001,49100.0
2005-09-29 09:45:00,72.35,72.38,72.32,72.35,68700.0,25.6001,25.6108,25.5895,25.6001,68700.0
2005-09-29 09:50:00,72.38,72.42,72.33,72.4,99800.0,25.6108,25.6249,25.5931,25.6178,99800.0
2005-09-29 09:55:00,72.4,72.46,72.34,72.42,77200.0,25.6178,25.6391,25.5966,25.6249,77200.0
2005-09-29 10:00:00,72.42,72.49,72.34,72.35,70100.0,25.6249,25.6497,25.5966,25.6001,70100.0
2005-09-29 10:05:00,72.35,72.37,72.3,72.33,83200.0,25.6001,25.6072,25.5825,25.5931,83200.0
2005-09-29 10:10:00,72.33,72.33,72.25,72.27,41400.0,25.5931,25.5931,25.5648,25.5718,41400.0
2005-09-29 10:15:00,72.27,72.34,72.24,72.31,65600.0,25.5718,25.5966,25.5612,25.586,65600.0
2005-09-29 10:20:00,72.32,72.32,72.2,72.2,73400.0,25.5895,25.5895,25.5471,25.5471,73400.0
2005-09-29 10:25:00,72.21,72.24,72.18,72.23,62100.0,25.5506,25.5612,25.54,25.5577,62100.0
2005-09-29 10:30:00,72.23,72.34,72.17,72.31,71000.0,25.5577,25.5966,25.5365,25.586,71000.0
2005-09-29 10:35:00,72.31,72.32,72.23,72.23,101800.0,25.586,25.5895,25.5577,25.5577,101800.0
2005-09-29 10:40:00,72.23,72.23,72.1,72.1,52300.0,25.5577,25.5577,25.5117,25.5117,52300.0
2005-09-29 10:45:00,72.08,72.18,72.07,72.15,98400.0,25.5046,25.54,25.5011,25.5294,98400.0
2005-09-29 10:50:00,72.17,72.26,72.17,72.25,34000.0,25.5365,25.5683,25.5365,25.5648,34000.0
2005-09-29 10:55:00,72.23,72.32,72.21,72.24,33500.0,25.5577,25.5895,25.5506,25.5612,33500.0
2005-09-29 11:00:00,72.24,72.24,72.18,72.18,27500.0,25.5612,25.5612,25.54,25.54,27500.0
2005-09-29 11:05:00,72.19,72.19,72.11,72.11,13200.0,25.5435,25.5435,25.5152,25.5152,13200.0
2005-09-29 11:10:00,72.11,72.22,72.1,72.21,27500.0,25.5152,25.5541,25.5117,25.5506,27500.0
2005-09-29 11:15:00,72.21,72.21,72.13,72.16,47500.0,25.5506,25.5506,25.5223,25.5329,47500.0
2005-09-29 11:20:00,72.16,72.25,72.14,72.24,56400.0,25.5329,25.5648,25.5258,25.5612,56400.0
2005-09-29 11:25:00,72.26,72.28,72.21,72.24,24900.0,25.5683,25.5754,25.5506,25.5612,24900.0
2005-09-29 11:30:00,72.24,72.25,72.19,72.19,39900.0,25.5612,25.5648,25.5435,25.5435,39900.0
2005-09-29 11:35:00,72.22,72.23,72.13,72.13,27600.0,25.5541,25.5577,25.5223,25.5223,27600.0
2005-09-29 11:40:00,72.14,72.22,72.13,72.17,19800.0,25.5258,25.5541,25.5223,25.5365,19800.0
2005-09-29 11:45:00,72.18,72.18,72.12,72.14,29700.0,25.54,25.54,25.5188,25.5258,29700.0
2005-09-29 11:50:00,72.13,72.16,72.04,72.07,45000.0,25.5223,25.5329,25.4905,25.5011,45000.0
2005-09-29 11:55:00,72.11,72.15,72.05,72.1,18400.0,25.5152,25.5294,25.494,25.5117,18400.0
2005-09-29 12:00:00,72.12,72.15,72.08,72.14,28000.0,25.5188,25.5294,25.5046,25.5258,28000.0
2005-09-29 12:05:00,72.14,72.27,72.13,72.22,50200.0,25.5258,25.5718,25.5223,25.5541,50200.0
2005-09-29 12:10:00,72.22,72.25,72.19,72.23,15100.0,25.5541,25.5648,25.5435,25.5577,15100.0
2005-09-29 12:15:00,72.24,72.25,72.17,72.19,13100.0,25.5612,25.5648,25.5365,25.5435,13100.0
2005-09-29 12:20:00,72.19,72.2,72.11,72.13,15600.0,25.5435,25.5471,25.5152,25.5223,15600.0
2005-09-29 12:25:00,72.13,72.15,72.12,72.15,3700.0,25.5223,25.5294,25.5188,25.5294,3700.0
2005-09-29 12:30:00,72.15,72.19,72.12,72.19,32300.0,25.5294,25.5435,25.5188,25.5435,32300.0
2005-09-29 12:35:00,72.19,72.29,72.17,72.28,24700.0,25.5435,25.5789,25.5365,25.5754,24700.0
2005-09-29 12:40:00,72.28,72.33,72.26,72.26,32900.0,25.5754,25.5931,25.5683,25.5683,32900.0
2005-09-29 12:45:00,72.25,72.26,72.18,72.2,21600.0,25.5648,25.5683,25.54,25.5471,21600.0
2005-09-29 12:50:00,72.2,72.21,72.19,72.19,10600.0,25.5471,25.5506,25.5435,25.5435,10600.0
2005-09-29 12:55:00,72.2,72.21,72.17,72.18,38800.0,25.5471,25.5506,25.5365,25.54,38800.0
2005-09-29 13:00:00,72.2,72.23,72.17,72.18,18100.0,25.5471,25.5577,25.5365,25.54,18100.0
2005-09-29 13:05:00,72.19,72.19,72.14,72.15,47300.0,25.5435,25.5435,25.5258,25.5294,47300.0
2005-09-29 13:10:00,72.14,72.15,72.1,72.11,34400.0,25.5258,25.5294,25.5117,25.5152,34400.0
2005-09-29 13:15:00,72.12,72.16,72.12,72.13,23000.0,25.5188,25.5329,25.5188,25.5223,23000.0
2005-09-29 13:20:00,72.14,72.23,72.14,72.23,35700.0,25.5258,25.5577,25.5258,25.5577,35700.0
2005-09-29 13:25:00,72.21,72.23,72.18,72.19,17000.0,25.5506,25.5577,25.54,25.5435,17000.0
2005-09-29 13:30:00,72.19,72.22,72.19,72.2,40600.0,25.5435,25.5541,25.5435,25.5471,40600.0
2005-09-29 13:35:00,72.2,72.21,72.06,72.09,41500.0,25.5471,25.5506,25.4975,25.5081,41500.0
2005-09-29 13:40:00,72.09,72.14,72.09,72.11,47100.0,25.5081,25.5258,25.5081,25.5152,47100.0
2005-09-29 13:45:00,72.09,72.11,72.06,72.09,23800.0,25.5081,25.5152,25.4975,25.5081,23800.0
2005-09-29 13:50:00,72.09,72.18,72.08,72.11,32300.0,25.5081,25.54,25.5046,25.5152,32300.0
2005-09-29 13:55:00,72.1,72.1,72.08,72.09,17600.0,25.5117,25.5117,25.5046,25.5081,17600.0
2005-09-29 14:00:00,72.1,72.15,72.09,72.15,86700.0,25.5117,25.5294,25.5081,25.5294,86700.0
2005-09-29 14:05:00,72.15,72.22,72.14,72.19,53100.0,25.5294,25.5541,25.5258,25.5435,53100.0
2005-09-29 14:10:00,72.2,72.23,72.2,72.2,17200.0,25.5471,25.5577,25.5471,25.5471,17200.0
2005-09-29 14:15:00,72.2,72.24,72.19,72.24,18100.0,25.5471,25.5612,25.5435,25.5612,18100.0
2005-09-29 14:20:00,72.24,72.25,72.23,72.25,10700.0,25.5612,25.5648,25.5577,25.5648,10700.0
2005-09-29 14:25:00,72.25,72.29,72.24,72.28,54800.0,25.5648,25.5789,25.5612,25.5754,54800.0
2005-09-29 14:30:00,72.29,72.34,72.29,72.29,19400.0,25.5789,25.5966,25.5789,25.5789,19400.0
2005-09-29 14:35:00,72.3,72.31,72.29,72.3,11900.0,25.5825,25.586,25.5789,25.5825,11900.0
2005-09-29 14:40:00,72.29,72.35,72.26,72.27,54800.0,25.5789,25.6001,25.5683,25.5718,54800.0
2005-09-29 14:45:00,72.27,72.27,72.21,72.21,23700.0,25.5718,25.5718,25.5506,25.5506,23700.0
2005-09-29 14:50:00,72.22,72.27,72.2,72.22,58500.0,25.5541,25.5718,25.5471,25.5541,58500.0
2005-09-29 14:55:00,72.25,72.29,72.23,72.25,14800.0,25.5648,25.5789,25.5577,25.5648,14800.0
2005-09-29 15:00:00,72.23,72.33,72.23,72.31,26500.0,25.5577,25.5931,25.5577,25.586,26500.0
2005-09-29 15:05:00,72.32,72.32,72.18,72.21,83100.0,25.5895,25.5895,25.54,25.5506,83100.0
2005-09-29 15:10:00,72.21,72.21,72.1,72.13,149200.0,25.5506,25.5506,25.5117,25.5223,149200.0
2005-09-29 15:15:00,72.1,72.15,72.1,72.15,63300.0,25.5117,25.5294,25.5117,25.5294,63300.0
2005-09-29 15:20:00,72.15,72.17,72.11,72.12,71700.0,25.5294,25.5365,25.5152,25.5188,71700.0
2005-09-29 15:25:00,72.1,72.19,72.1,72.19,56500.0,25.5117,25.5435,25.5117,25.5435,56500.0
2005-09-29 15:30:00,72.17,72.24,72.17,72.21,47600.0,25.5365,25.5612,25.5365,25.5506,47600.0
2005-09-29 15:35:00,72.21,72.22,72.1,72.1,127300.0,25.5506,25.5541,25.5117,25.5117,127300.0
2005-09-29 15:40:00,72.1,72.17,72.1,72.14,92400.0,25.5117,25.5365,25.5117,25.5258,92400.0
2005-09-29 15:45:00,72.14,72.15,72.11,72.11,71000.0,25.5258,25.5294,25.5152,25.5152,71000.0
2005-09-29 15:50:00,72.11,72.12,72.1,72.12,57800.0,25.5152,25.5188,25.5117,25.5188,57800.0
2005-09-29 15:55:00,72.12,72.12,72.09,72.12,82600.0,25.5188,25.5188,25.5081,25.5188,82600.0
2005-09-30 09:30:00,71.7,71.8,71.7,71.8,2200.0,25.3701,25.4055,25.3701,25.4055,2200.0
2005-09-30 09:35:00,71.65,71.76,71.65,71.75,120000.0,25.3525,25.3914,25.3525,25.3878,120000.0
2005-09-30 09:40:00,71.75,71.77,71.68,71.69,69700.0,25.3878,25.3949,25.3631,25.3666,69700.0
2005-09-30 09:45:00,71.68,71.68,71.6,71.64,41600.0,25.3631,25.3631,25.3348,25.3489,41600.0
2005-09-30 09:50:00,71.64,71.64,71.55,71.56,41100.0,25.3489,25.3489,25.3171,25.3206,41100.0
2005-09-30 09:55:00,71.57,71.69,71.54,71.69,88800.0,25.3241,25.3666,25.3135,25.3666,88800.0
2005-09-30 10:00:00,71.7,71.72,71.63,71.69,61900.0,25.3701,25.3772,25.3454,25.3666,61900.0
2005-09-30 10:05:00,71.68,71.79,71.68,71.78,61200.0,25.3631,25.402,25.3631,25.3985,61200.0
2005-09-30 10:10:00,71.78,71.89,71.76,71.87,58500.0,25.3985,25.4374,25.3914,25.4303,58500.0
2005-09-30 10:15:00,71.87,71.91,71.79,71.91,56700.0,25.4303,25.4445,25.402,25.4445,56700.0
2005-09-30 10:20:00,71.91,71.99,71.9,71.96,44400.0,25.4445,25.4728,25.4409,25.4621,44400.0
2005-09-30 10:25:00,71.96,71.97,71.86,71.86,34400.0,25.4621,25.4657,25.4268,25.4268,34400.0
2005-09-30 10:30:00,71.84,71.89,71.81,71.82,40300.0,25.4197,25.4374,25.4091,25.4126,40300.0
2005-09-30 10:35:00,71.83,71.86,71.73,71.75,46200.0,25.4161,25.4268,25.3808,25.3878,46200.0
2005-09-30 10:40:00,71.76,71.8,71.73,71.77,41500.0,25.3914,25.4055,25.3808,25.3949,41500.0
2005-09-30 10:45:00,71.78,71.89,71.78,71.88,50700.0,25.3985,25.4374,25.3985,25.4338,50700.0
2005-09-30 10:50:00,71.88,72.0,71.88,71.94,54800.0,25.4338,25.4763,25.4338,25.4551,54800.0
2005-09-30 10:55:00,71.93,71.94,71.79,71.79,54100.0,25.4515,25.4551,25.402,25.402,54100.0
2005-09-30 11:00:00,71.79,71.8,71.7,71.7,46700.0,25.402,25.4055,25.3701,25.3701,46700.0
2005-09-30 11:05:00,71.71,71.74,71.61,71.61,34100.0,25.3737,25.3843,25.3383,25.3383,34100.0
2005-09-30 11:10:00,71.61,71.64,71.56,71.62,32300.0,25.3383,25.3489,25.3206,25.3418,32300.0
2005-09-30 11:15:00,71.62,71.65,71.55,71.56,24000.0,25.3418,25.3525,25.3171,25.3206,24000.0
2005-09-30 11:20:00,71.57,71.57,71.31,71.4,107600.0,25.3241,25.3241,25.2322,25.264,107600.0
2005-09-30 11:25:00,71.41,71.44,71.4,71.41,32400.0,25.2675,25.2782,25.264,25.2675,32400.0
2005-09-30 11:30:00,71.44,71.48,71.44,71.47,49600.0,25.2782,25.2923,25.2782,25.2888,49600.0
2005-09-30 11:35:00,71.49,71.51,71.48,71.5,27100.0,25.2958,25.3029,25.2923,25.2994,27100.0
2005-09-30 11:40:00,71.49,71.49,71.41,71.42,16300.0,25.2958,25.2958,25.2675,25.2711,16300.0
2005-09-30 11:45:00,71.41,71.45,71.37,71.45,15500.0,25.2675,25.2817,25.2534,25.2817,15500.0
2005-09-30 11:50:00,71.42,71.48,71.42,71.46,42700.0,25.2711,25.2923,25.2711,25.2852,42700.0
2005-09-30 11:55:00,71.46,71.48,71.46,71.47,18800.0,25.2852,25.2923,25.2852,25.2888,18800.0
2005-09-30 12:00:00,71.48,71.55,71.47,71.5,77300.0,25.2923,25.3171,25.2888,25.2994,77300.0
2005-09-30 12:05:00,71.52,71.55,71.49,71.49,30100.0,25.3065,25.3171,25.2958,25.2958,30100.0
2005-09-30 12:10:00,71.49,71.5,71.45,71.47,41100.0,25.2958,25.2994,25.2817,25.2888,41100.0
2005-09-30 12:15:00,71.47,71.47,71.43,71.43,17000.0,25.2888,25.2888,25.2746,25.2746,17000.0
2005-09-30 12:20:00,71.43,71.43,71.36,71.4,16900.0,25.2746,25.2746,25.2498,25.264,16900.0
2005-09-30 12:25:00,71.39,71.4,71.35,71.35,16600.0,25.2605,25.264,25.2463,25.2463,16600.0
2005-09-30 12:30:00,71.35,71.37,71.33,71.33,9900.0,25.2463,25.2534,25.2392,25.2392,9900.0
2005-09-30 12:35:00,71.33,71.36,71.32,71.35,3900.0,25.2392,25.2498,25.2357,25.2463,3900.0
2005-09-30 12:40:00,71.36,71.39,71.36,71.38,5600.0,25.2498,25.2605,25.2498,25.2569,5600.0
2005-09-30 12:45:00,71.38,71.38,71.35,71.38,7900.0,25.2569,25.2569,25.2463,25.2569,7900.0
2005-09-30 12:50:00,71.38,71.4,71.31,71.31,18300.0,25.2569,25.264,25.2322,25.2322,18300.0
2005-09-30 12:55:00,71.32,71.33,71.31,71.32,3300.0,25.2357,25.2392,25.2322,25.2357,3300.0
2005-09-30 13:00:00,71.32,71.34,71.26,71.3,23400.0,25.2357,25.2428,25.2145,25.2286,23400.0
2005-09-30 13:05:00,71.3,71.33,71.27,71.31,14500.0,25.2286,25.2392,25.218,25.2322,14500.0
2005-09-30 13:10:00,71.3,71.33,71.29,71.33,5000.0,25.2286,25.2392,25.2251,25.2392,5000.0
2005-09-30 13:15:00,71.36,71.38,71.32,71.35,8100.0,25.2498,25.2569,25.2357,25.2463,8100.0
2005-09-30 13:20:00,71.35,71.35,71.29,71.3,11800.0,25.2463,25.2463,25.2251,25.2286,11800.0
2005-09-30 13:25:00,71.3,71.35,71.29,71.29,13600.0,25.2286,25.2463,25.2251,25.2251,13600.0
2005-09-30 13:30:00,71.29,71.31,71.27,71.27,12100.0,25.2251,25.2322,25.218,25.218,12100.0
2005-09-30 13:35:00,71.27,71.3,71.22,71.22,10500.0,25.218,25.2286,25.2003,25.2003,10500.0
2005-09-30 13:40:00,71.22,71.22,71.18,71.19,15700.0,25.2003,25.2003,25.1862,25.1897,15700.0
2005-09-30 13:45:00,71.19,71.25,71.18,71.23,22000.0,25.1897,25.2109,25.1862,25.2038,22000.0
2005-09-30 13:50:00,71.22,71.22,71.13,71.13,32400.0,25.2003,25.2003,25.1685,25.1685,32400.0
2005-09-30 13:55:00,71.14,71.14,71.09,71.09,12200.0,25.172,25.172,25.1543,25.1543,12200.0
2005-09-30 14:00:00,71.08,71.08,71.02,71.05,25600.0,25.1508,25.1508,25.1295,25.1402,25600.0
2005-09-30 14:05:00,71.04,71.1,71.0,71.06,40500.0,25.1366,25.1578,25.1225,25.1437,40500.0
2005-09-30 14:10:00,71.09,71.1,71.04,71.05,32900.0,25.1543,25.1578,25.1366,25.1402,32900.0
2005-09-30 14:15:00,71.05,71.12,71.05,71.1,17900.0,25.1402,25.1649,25.1402,25.1578,17900.0
2005-09-30 14:20:00,71.1,71.15,71.09,71.1,31400.0,25.1578,25.1755,25.1543,25.1578,31400.0
2005-09-30 14:25:00,71.1,71.13,71.1,71.13,20400.0,25.1578,25.1685,25.1578,25.1685,20400.0
2005-09-30 14:30:00,71.13,71.15,71.11,71.15,26200.0,25.1685,25.1755,25.1614,25.1755,26200.0
2005-09-30 14:35:00,71.15,71.17,71.14,71.16,16100.0,25.1755,25.1826,25.172,25.1791,16100.0
2005-09-30 14:40:00,71.15,71.16,71.11,71.12,23300.0,25.1755,25.1791,25.1614,25.1649,23300.0
2005-09-30 14:45:00,71.11,71.11,71.01,71.02,24400.0,25.1614,25.1614,25.126,25.1295,24400.0
2005-09-30 14:50:00,71.02,71.03,71.01,71.03,25800.0,25.1295,25.1331,25.126,25.1331,25800.0
2005-09-30 14:55:00,71.02,71.03,70.96,70.96,20200.0,25.1295,25.1331,25.1083,25.1083,20200.0
2005-09-30 15:00:00,70.97,71.02,70.97,71.02,13300.0,25.1118,25.1295,25.1118,25.1295,13300.0
2005-09-30 15:05:00,71.02,71.08,71.01,71.03,21200.0,25.1295,25.1508,25.126,25.1331,21200.0
2005-09-30 15:10:00,71.04,71.04,71.0,71.0,11800.0,25.1366,25.1366,25.1225,25.1225,11800.0
2005-09-30 15:15:00,71.0,71.03,70.98,71.01,28100.0,25.1225,25.1331,25.1154,25.126,28100.0
2005-09-30 15:20:00,71.01,71.04,71.0,71.0,17300.0,25.126,25.1366,25.1225,25.1225,17300.0
2005-09-30 15:25:00,71.0,71.0,70.93,70.96,21100.0,25.1225,25.1225,25.0977,25.1083,21100.0
2005-09-30 15:30:00,70.96,70.96,70.9,70.94,38800.0,25.1083,25.1083,25.0871,25.1012,38800.0
2005-09-30 15:35:00,70.94,71.05,70.94,71.04,34700.0,25.1012,25.1402,25.1012,25.1366,34700.0
2005-09-30 15:40:00,71.05,71.06,70.95,70.95,28600.0,25.1402,25.1437,25.1048,25.1048,28600.0
2005-09-30 15:45:00,70.95,71.0,70.91,70.97,45100.0,25.1048,25.1225,25.0906,25.1118,45100.0
2005-09-30 15:50:00,70.94,70.94,70.85,70.88,48900.0,25.1012,25.1012,25.0694,25.08,48900.0
2005-09-30 15:55:00,70.88,70.89,70.85,70.86,78100.0,25.08,25.0835,25.0694,25.0729,78100.0
2005-10-03 09:30:00,71.13,71.13,71.1,71.11,61400.0,25.1685,25.1685,25.1578,25.1614,61400.0
2005-10-03 09:35:00,71.11,71.19,71.1,71.16,61600.0,25.1614,25.1897,25.1578,25.1791,61600.0
2005-10-03 09:40:00,71.13,71.22,71.1,71.19,34600.0,25.1685,25.2003,25.1578,25.1897,34600.0
2005-10-03 09:45:00,71.18,71.25,71.16,71.2,49500.0,25.1862,25.2109,25.1791,25.1932,49500.0
2005-10-03 09:50:00,71.2,71.2,71.15,71.17,33900.0,25.1932,25.1932,25.1755,25.1826,33900.0
2005-10-03 09:55:00,71.15,71.16,71.13,71.14,25900.0,25.1755,25.1791,25.1685,25.172,25900.0
2005-10-03 10:00:00,71.14,71.15,71.0,71.01,58400.0,25.172,25.1755,25.1225,25.126,58400.0
2005-10-03 10:05:00,71.0,71.01,70.95,70.99,56600.0,25.1225,25.126,25.1048,25.1189,56600.0
2005-10-03 10:10:00,70.98,71.05,70.97,71.05,55900.0,25.1154,25.1402,25.1118,25.1402,55900.0
2005-10-03 10:15:00,71.05,71.07,71.01,71.02,54700.0,25.1402,25.1472,25.126,25.1295,54700.0
2005-10-03 10:20:00,71.03,71.07,71.01,71.01,31500.0,25.1331,25.1472,25.126,25.126,31500.0
2005-10-03 10:25:00,71.01,71.01,70.95,70.96,77400.0,25.126,25.126,25.1048,25.1083,77400.0
2005-10-03 10:30:00,70.99,71.02,70.96,70.99,70500.0,25.1189,25.1295,25.1083,25.1189,70500.0
2005-10-03 10:35:00,70.98,70.99,70.93,70.93,19700.0,25.1154,25.1189,25.0977,25.0977,19700.0
2005-10-03 10:40:00,70.93,70.95,70.93,70.95,15100.0,25.0977,25.1048,25.0977,25.1048,15100.0
2005-10-03 10:45:00,70.95,70.95,70.84,70.84,99100.0,25.1048,25.1048,25.0658,25.0658,99100.0
2005-10-03 10:50:00,70.85,70.94,70.84,70.94,43900.0,25.0694,25.1012,25.0658,25.1012,43900.0
2005-10-03 10:55:00,70.94,70.95,70.88,70.92,66200.0,25.1012,25.1048,25.08,25.0942,66200.0
2005-10-03 11:00:00,70.93,70.98,70.87,70.93,42400.0,25.0977,25.1154,25.0765,25.0977,42400.0
2005-10-03 11:05:00,70.95,70.97,70.93,70.95,15100.0,25.1048,25.1118,25.0977,25.1048,15100.0
2005-10-03 11:10:00,70.95,70.96,70.91,70.95,20200.0,25.1048,25.1083,25.0906,25.1048,20200.0
2005-10-03 11:15:00,70.95,71.06,70.93,71.06,56000.0,25.1048,25.1437,25.0977,25.1437,56000.0
2005-10-03 11:20:00,71.06,71.1,70.92,70.92,47700.0,25.1437,25.1578,25.0942,25.0942,47700.0
2005-10-03 11:25:00,70.91,70.97,70.9,70.97,24300.0,25.0906,25.1118,25.0871,25.1118,24300.0
2005-10-03 11:30:00,70.95,70.95,70.91,70.93,27200.0,25.1048,25.1048,25.0906,25.0977,27200.0
2005-10-03 11:35:00,70.92,70.92,70.84,70.9,21300.0,25.0942,25.0942,25.0658,25.0871,21300.0
2005-10-03 11:40:00,70.88,70.95,70.87,70.87,7400.0,25.08,25.1048,25.0765,25.0765,7400.0
2005-10-03 11:45:00,70.88,70.9,70.77,70.77,15500.0,25.08,25.0871,25.0411,25.0411,15500.0
2005-10-03 11:50:00,70.78,70.78,70.73,70.75,16100.0,25.0446,25.0446,25.0269,25.034,16100.0
2005-10-03 11:55:00,70.75,70.76,70.58,70.6,29900.0,25.034,25.0375,24.9739,24.9809,29900.0
2005-10-03 12:00:00,70.61,70.61,70.59,70.6,32100.0,24.9845,24.9845,24.9774,24.9809,32100.0
2005-10-03 12:05:00,70.6,70.61,70.6,70.6,14100.0,24.9809,24.9845,24.9809,24.9809,14100.0
2005-10-03 12:10:00,70.6,70.61,70.59,70.6,42100.0,24.9809,24.9845,24.9774,24.9809,42100.0
2005-10-03 12:15:00,70.59,70.6,70.58,70.58,11300.0,24.9774,24.9809,24.9739,24.9739,11300.0
2005-10-03 12:20:00,70.58,70.62,70.57,70.58,113000.0,24.9739,24.988,24.9703,24.9739,113000.0
2005-10-03 12:25:00,70.58,70.64,70.58,70.64,14900.0,24.9739,24.9951,24.9739,24.9951,14900.0
2005-10-03 12:30:00,70.63,70.69,70.63,70.69,12400.0,24.9915,25.0128,24.9915,25.0128,12400.0
2005-10-03 12:35:00,70.71,70.71,70.62,70.62,11800.0,25.0198,25.0198,24.988,24.988,11800.0
2005-10-03 12:40:00,70.64,70.68,70.64,70.67,8800.0,24.9951,25.0092,24.9951,25.0057,8800.0
2005-10-03 12:45:00,70.64,70.66,70.64,70.65,11500.0,24.9951,25.0022,24.9951,24.9986,11500.0
2005-10-03 12:50:00,70.66,70.72,70.65,70.7,16200.0,25.0022,25.0234,24.9986,25.0163,16200.0
2005-10-03 12:55:00,70.69,70.7,70.62,70.62,11100.0,25.0128,25.0163,24.988,24.988,11100.0
2005-10-03 13:00:00,70.63,70.65,70.61,70.65,7100.0,24.9915,24.9986,24.9845,24.9986,7100.0
2005-10-03 13:05:00,70.61,70.63,70.59,70.59,14400.0,24.9845,24.9915,24.9774,24.9774,14400.0
2005-10-03 13:10:00,70.61,70.63,70.6,70.62,7200.0,24.9845,24.9915,24.9809,24.988,7200.0
2005-10-03 13:15:00,70.61,70.61,70.54,70.55,12700.0,24.9845,24.9845,24.9597,24.9632,12700.0
2005-10-03 13:20:00,70.57,70.57,70.53,70.54,16000.0,24.9703,24.9703,24.9562,24.9597,16000.0
2005-10-03 13:25:00,70.54,70.59,70.5,70.58,29700.0,24.9597,24.9774,24.9455,24.9739,29700.0
2005-10-03 13:30:00,70.56,70.56,70.52,70.54,15300.0,24.9668,24.9668,24.9526,24.9597,15300.0
2005-10-03 13:35:00,70.52,70.52,70.49,70.5,6400.0,24.9526,24.9526,24.942,24.9455,6400.0
2005-10-03 13:40:00,70.49,70.51,70.45,70.5,29600.0,24.942,24.9491,24.9279,24.9455,29600.0
2005-10-03 13:45:00,70.5,70.5,70.46,70.46,12300.0,24.9455,24.9455,24.9314,24.9314,12300.0
2005-10-03 13:50:00,70.46,70.5,70.45,70.49,20200.0,24.9314,24.9455,24.9279,24.942,20200.0
2005-10-03 13:55:00,70.49,70.54,70.45,70.54,30800.0,24.942,24.9597,24.9279,24.9597,30800.0
2005-10-03 14:00:00,70.53,70.54,70.48,70.48,12100.0,24.9562,24.9597,24.9385,24.9385,12100.0
2005-10-03 14:05:00,70.45,70.46,70.45,70.45,19100.0,24.9279,24.9314,24.9279,24.9279,19100.0
2005-10-03 14:10:00,70.45,70.53,70.44,70.52,43500.0,24.9279,24.9562,24.9243,24.9526,43500.0
2005-10-03 14:15:00,70.52,70.56,70.51,70.56,35800.0,24.9526,24.9668,24.9491,24.9668,35800.0
2005-10-03 14:20:00,70.56,70.57,70.5,70.5,8500.0,24.9668,24.9703,24.9455,24.9455,8500.0
2005-10-03 14:25:00,70.48,70.55,70.47,70.55,27900.0,24.9385,24.9632,24.9349,24.9632,27900.0
2005-10-03 14:30:00,70.55,70.6,70.54,70.57,31400.0,24.9632,24.9809,24.9597,24.9703,31400.0
2005-10-03 14:35:00,70.55,70.56,70.51,70.53,11700.0,24.9632,24.9668,24.9491,24.9562,11700.0
2005-10-03 14:40:00,70.53,70.57,70.52,70.55,22200.0,24.9562,24.9703,24.9526,24.9632,22200.0
2005-10-03 14:45:00,70.56,70.61,70.56,70.61,21600.0,24.9668,24.9845,24.9668,24.9845,21600.0
2005-10-03 14:50:00,70.61,70.61,70.58,70.58,25600.0,24.9845,24.9845,24.9739,24.9739,25600.0
2005-10-03 14:55:00,70.58,70.6,70.58,70.59,8900.0,24.9739,24.9809,24.9739,24.9774,8900.0
2005-10-03 15:00:00,70.58,70.62,70.57,70.6,10000.0,24.9739,24.988,24.9703,24.9809,10000.0
2005-10-03 15:05:00,70.59,70.68,70.59,70.67,43900.0,24.9774,25.0092,24.9774,25.0057,43900.0
2005-10-03 15:10:00,70.67,70.68,70.63,70.64,28900.0,25.0057,25.0092,24.9915,24.9951,28900.0
2005-10-03 15:15:00,70.64,70.65,70.61,70.63,24500.0,24.9951,24.9986,24.9845,24.9915,24500.0
2005-10-03 15:20:00,70.65,70.65,70.62,70.63,12100.0,24.9986,24.9986,24.988,24.9915,12100.0
2005-10-03 15:25:00,70.64,70.66,70.61,70.63,17800.0,24.9951,25.0022,24.9845,24.9915,17800.0
2005-10-03 15:30:00,70.64,70.64,70.62,70.62,13200.0,24.9951,24.9951,24.988,24.988,13200.0
2005-10-03 15:35:00,70.63,70.64,70.59,70.63,44300.0,24.9915,24.9951,24.9774,24.9915,44300.0
2005-10-03 15:40:00,70.63,70.64,70.59,70.6,18900.0,24.9915,24.9951,24.9774,24.9809,18900.0
2005-10-03 15:45:00,70.6,70.62,70.6,70.61,28100.0,24.9809,24.988,24.9809,24.9845,28100.0
2005-10-03 15:50:00,70.62,70.62,70.57,70.6,24700.0,24.988,24.988,24.9703,24.9809,24700.0
2005-10-03 15:55:00,70.6,70.61,70.58,70.6,51500.0,24.9809,24.9845,24.9739,24.9809,51500.0
2005-10-04 09:30:00,69.75,69.82,69.72,69.73,182700.0,24.6802,24.7049,24.6696,24.6731,182700.0
2005-10-04 09:35:00,69.73,69.74,69.7,69.7,63300.0,24.6731,24.6766,24.6625,24.6625,63300.0
2005-10-04 09:40:00,69.7,69.73,69.64,69.7,111900.0,24.6625,24.6731,24.6412,24.6625,111900.0
2005-10-04 09:45:00,69.71,69.77,69.66,69.67,43700.0,24.666,24.6872,24.6483,24.6519,43700.0
2005-10-04 09:50:00,69.68,69.68,69.5,69.5,73800.0,24.6554,24.6554,24.5917,24.5917,73800.0
2005-10-04 09:55:00,69.5,69.5,69.39,69.44,56000.0,24.5917,24.5917,24.5528,24.5705,56000.0
2005-10-04 10:00:00,69.44,69.49,69.41,69.45,60500.0,24.5705,24.5882,24.5599,24.574,60500.0
2005-10-04 10:05:00,69.43,69.44,69.39,69.43,39000.0,24.5669,24.5705,24.5528,24.5669,39000.0
2005-10-04 10:10:00,69.4,69.46,69.4,69.42,39400.0,24.5563,24.5776,24.5563,24.5634,39400.0
2005-10-04 10:15:00,69.42,69.43,69.4,69.42,46600.0,24.5634,24.5669,24.5563,24.5634,46600.0
2005-10-04 10:20:00,69.42,69.42,69.27,69.3,75100.0,24.5634,24.5634,24.5103,24.5209,75100.0
2005-10-04 10:25:00,69.3,69.32,69.22,69.22,55800.0,24.5209,24.528,24.4926,24.4926,55800.0
2005-10-04 10:30:00,69.22,69.25,69.19,69.24,49100.0,24.4926,24.5032,24.482,24.4997,49100.0
2005-10-04 10:35:00,69.24,69.33,69.16,69.33,97200.0,24.4997,24.5316,24.4714,24.5316,97200.0
2005-10-04 10:40:00,69.32,69.34,69.26,69.33,125300.0,24.528,24.5351,24.5068,24.5316,125300.0
2005-10-04 10:45:00,69.33,69.4,69.33,69.38,93800.0,24.5316,24.5563,24.5316,24.5492,93800.0
2005-10-04 10:50:00,69.4,69.4,69.36,69.37,22500.0,24.5563,24.5563,24.5422,24.5457,22500.0
2005-10-04 10:55:00,69.37,69.38,69.3,69.32,73200.0,24.5457,24.5492,24.5209,24.528,73200.0
2005-10-04 11:00:00,69.31,69.42,69.26,69.41,153000.0,24.5245,24.5634,24.5068,24.5599,153000.0
2005-10-04 11:05:00,69.42,69.42,69.31,69.34,51800.0,24.5634,24.5634,24.5245,24.5351,51800.0
2005-10-04 11:10:00,69.34,69.39,69.3,69.39,30300.0,24.5351,24.5528,24.5209,24.5528,30300.0
2005-10-04 11:15:00,69.35,69.37,69.3,69.3,30800.0,24.5386,24.5457,24.5209,24.5209,30800.0
2005-10-04 11:20:00,69.29,69.3,69.13,69.13,32000.0,24.5174,24.5209,24.4608,24.4608,32000.0
2005-10-04 11:25:00,69.16,69.18,69.05,69.06,19600.0,24.4714,24.4785,24.4325,24.436,19600.0
2005-10-04 11:30:00,69.11,69.15,69.05,69.08,24600.0,24.4537,24.4679,24.4325,24.4431,24600.0
2005-10-04 11:35:00,69.1,69.26,69.08,69.2,47000.0,24.4502,24.5068,24.4431,24.4856,47000.0
2005-10-04 11:40:00,69.2,69.21,69.13,69.15,20800.0,24.4856,24.4891,24.4608,24.4679,20800.0
2005-10-04 11:45:00,69.14,69.14,69.01,69.07,29100.0,24.4643,24.4643,24.4183,24.4396,29100.0
2005-10-04 11:50:00,69.05,69.07,69.02,69.07,21800.0,24.4325,24.4396,24.4219,24.4396,21800.0
2005-10-04 11:55:00,69.07,69.15,69.06,69.15,22200.0,24.4396,24.4679,24.436,24.4679,22200.0
2005-10-04 12:00:00,69.12,69.16,69.1,69.1,12100.0,24.4572,24.4714,24.4502,24.4502,12100.0
2005-10-04 12:05:00,69.1,69.13,69.08,69.08,10500.0,24.4502,24.4608,24.4431,24.4431,10500.0
2005-10-04 12:10:00,69.09,69.11,69.05,69.1,23500.0,24.4466,24.4537,24.4325,24.4502,23500.0
2005-10-04 12:15:00,69.09,69.09,69.01,69.01,25100.0,24.4466,24.4466,24.4183,24.4183,25100.0
2005-10-04 12:20:00,69.01,69.02,68.92,68.99,53400.0,24.4183,24.4219,24.3865,24.4112,53400.0
2005-10-04 12:25:00,68.99,69.04,68.99,69.03,35400.0,24.4112,24.4289,24.4112,24.4254,35400.0
2005-10-04 12:30:00,69.04,69.14,69.04,69.14,23500.0,24.4289,24.4643,24.4289,24.4643,23500.0
2005-10-04 12:35:00,69.14,69.2,69.08,69.13,16100.0,24.4643,24.4856,24.4431,24.4608,16100.0
2005-10-04 12:40:00,69.11,69.18,69.1,69.13,18200.0,24.4537,24.4785,24.4502,24.4608,18200.0
2005-10-04 12:45:00,69.13,69.15,69.1,69.12,13100.0,24.4608,24.4679,24.4502,24.4572,13100.0
2005-10-04 12:50:00,69.1,69.14,69.1,69.11,12400.0,24.4502,24.4643,24.4502,24.4537,12400.0
2005-10-04 12:55:00,69.11,69.12,69.05,69.06,16000.0,24.4537,24.4572,24.4325,24.436,16000.0
2005-10-04 13:00:00,69.06,69.1,69.05,69.08,13800.0,24.436,24.4502,24.4325,24.4431,13800.0
2005-10-04 13:05:00,69.07,69.12,68.99,69.01,46200.0,24.4396,24.4572,24.4112,24.4183,46200.0
2005-10-04 13:10:00,69.02,69.05,68.98,69.03,22700.0,24.4219,24.4325,24.4077,24.4254,22700.0
2005-10-04 13:15:00,69.03,69.03,68.99,69.0,26800.0,24.4254,24.4254,24.4112,24.4148,26800.0
2005-10-04 13:20:00,68.99,68.99,68.96,68.99,31300.0,24.4112,24.4112,24.4006,24.4112,31300.0
2005-10-04 13:25:00,68.98,69.03,68.97,68.98,20000.0,24.4077,24.4254,24.4042,24.4077,20000.0
2005-10-04 13:30:00,68.98,68.99,68.94,68.96,17900.0,24.4077,24.4112,24.3936,24.4006,17900.0
2005-10-04 13:35:00,68.96,68.96,68.88,68.94,53200.0,24.4006,24.4006,24.3723,24.3936,53200.0
2005-10-04 13:40:00,68.92,69.01,68.92,69.0,46700.0,24.3865,24.4183,24.3865,24.4148,46700.0
2005-10-04 13:45:00,69.0,69.0,68.86,68.9,34800.0,24.4148,24.4148,24.3653,24.3794,34800.0
2005-10-04 13:50:00,68.87,68.9,68.84,68.87,21600.0,24.3688,24.3794,24.3582,24.3688,21600.0
2005-10-04 13:55:00,68.86,68.88,68.82,68.83,33000.0,24.3653,24.3723,24.3511,24.3546,33000.0
2005-10-04 14:00:00,68.82,68.9,68.81,68.89,24600.0,24.3511,24.3794,24.3476,24.3759,24600.0
2005-10-04 14:05:00,68.87,68.92,68.86,68.86,24600.0,24.3688,24.3865,24.3653,24.3653,24600.0
2005-10-04 14:10:00,68.89,68.89,68.8,68.88,49600.0,24.3759,24.3759,24.344,24.3723,49600.0
2005-10-04 14:15:00,68.88,68.99,68.88,68.88,26900.0,24.3723,24.4112,24.3723,24.3723,26900.0
2005-10-04 14:20:00,68.89,68.9,68.85,68.9,17900.0,24.3759,24.3794,24.3617,24.3794,17900.0
2005-10-04 14:25:00,68.9,68.91,68.8,68.86,32000.0,24.3794,24.3829,24.344,24.3653,32000.0
2005-10-04 14:30:00,68.86,68.86,68.75,68.75,21800.0,24.3653,24.3653,24.3263,24.3263,21800.0
2005-10-04 14:35:00,68.74,68.74,68.66,68.69,39500.0,24.3228,24.3228,24.2945,24.3051,39500.0
2005-10-04 14:40:00,68.68,68.7,68.67,68.7,22800.0,24.3016,24.3086,24.298,24.3086,22800.0
2005-10-04 14:45:00,68.7,68.72,68.67,68.72,26200.0,24.3086,24.3157,24.298,24.3157,26200.0
2005-10-04 14:50:00,68.72,68.72,68.67,68.71,12800.0,24.3157,24.3157,24.298,24.3122,12800.0
2005-10-04 14:55:00,68.72,68.74,68.65,68.66,19600.0,24.3157,24.3228,24.2909,24.2945,19600.0
2005-10-04 15:00:00,68.66,68.8,68.66,68.72,20800.0,24.2945,24.344,24.2945,24.3157,20800.0
2005-10-04 15:05:00,68.72,68.76,68.67,68.67,21300.0,24.3157,24.3299,24.298,24.298,21300.0
2005-10-04 15:10:00,68.65,68.73,68.65,68.71,32900.0,24.2909,24.3193,24.2909,24.3122,32900.0
2005-10-04 15:15:00,68.7,68.71,68.62,68.64,49000.0,24.3086,24.3122,24.2803,24.2874,49000.0
2005-10-04 15:20:00,68.64,68.65,68.62,68.65,51700.0,24.2874,24.2909,24.2803,24.2909,51700.0
2005-10-04 15:25:00,68.65,68.7,68.63,68.7,45900.0,24.2909,24.3086,24.2839,24.3086,45900.0
2005-10-04 15:30:00,68.69,68.74,68.69,68.72,50600.0,24.3051,24.3228,24.3051,24.3157,50600.0
2005-10-04 15:35:00,68.72,68.85,68.71,68.83,78400.0,24.3157,24.3617,24.3122,24.3546,78400.0
2005-10-04 15:40:00,68.82,68.83,68.75,68.75,79700.0,24.3511,24.3546,24.3263,24.3263,79700.0
2005-10-04 15:45:00,68.75,68.78,68.71,68.71,114700.0,24.3263,24.3369,24.3122,24.3122,114700.0
2005-10-04 15:50:00,68.71,68.71,68.65,68.66,87700.0,24.3122,24.3122,24.2909,24.2945,87700.0
2005-10-04 15:55:00,68.66,68.73,68.65,68.73,167300.0,24.2945,24.3193,24.2909,24.3193,167300.0
2005-10-05 09:30:00,67.75,67.77,67.74,67.75,35800.0,23.9725,23.9796,23.969,23.9725,35800.0
2005-10-05 09:35:00,67.75,67.9,67.75,67.9,363500.0,23.9725,24.0256,23.9725,24.0256,363500.0
2005-10-05 09:40:00,67.9,67.92,67.84,67.84,255600.0,24.0256,24.0326,24.0043,24.0043,255600.0
2005-10-05 09:45:00,67.83,67.85,67.75,67.84,153000.0,24.0008,24.0079,23.9725,24.0043,153000.0
2005-10-05 09:50:00,67.81,67.9,67.81,67.89,154400.0,23.9937,24.0256,23.9937,24.022,154400.0
2005-10-05 09:55:00,67.88,67.95,67.86,67.89,128300.0,24.0185,24.0433,24.0114,24.022,128300.0
2005-10-05 10:00:00,67.89,67.95,67.84,67.95,163500.0,24.022,24.0433,24.0043,24.0433,163500.0
2005-10-05 10:05:00,67.95,67.97,67.87,67.9,138700.0,24.0433,24.0503,24.015,24.0256,138700.0
2005-10-05 10:10:00,67.89,67.96,67.89,67.9,122400.0,24.022,24.0468,24.022,24.0256,122400.0
2005-10-05 10:15:00,67.88,67.89,67.72,67.73,139200.0,24.0185,24.022,23.9619,23.9654,139200.0
2005-10-05 10:20:00,67.72,67.78,67.65,67.74,101400.0,23.9619,23.9831,23.9371,23.969,101400.0
2005-10-05 10:25:00,67.73,67.76,67.65,67.66,40100.0,23.9654,23.976,23.9371,23.9406,40100.0
2005-10-05 10:30:00,67.66,67.9,67.65,67.9,129700.0,23.9406,24.0256,23.9371,24.0256,129700.0
2005-10-05 10:35:00,67.9,67.95,67.86,67.89,129500.0,24.0256,24.0433,24.0114,24.022,129500.0
2005-10-05 10:40:00,67.9,67.9,67.71,67.71,74100.0,24.0256,24.0256,23.9583,23.9583,74100.0
2005-10-05 10:45:00,67.71,67.74,67.6,67.71,98700.0,23.9583,23.969,23.9194,23.9583,98700.0
2005-10-05 10:50:00,67.72,67.73,67.63,67.65,89600.0,23.9619,23.9654,23.93,23.9371,89600.0
2005-10-05 10:55:00,67.66,67.66,67.57,67.57,62500.0,23.9406,23.9406,23.9088,23.9088,62500.0
2005-10-05 11:00:00,67.58,67.6,67.51,67.53,87000.0,23.9123,23.9194,23.8876,23.8946,87000.0
2005-10-05 11:05:00,67.52,67.54,67.45,67.46,103400.0,23.8911,23.8982,23.8663,23.8699,103400.0
2005-10-05 11:10:00,67.46,67.48,67.35,67.37,42700.0,23.8699,23.877,23.831,23.838,42700.0
2005-10-05 11:15:00,67.37,67.38,67.31,67.32,66800.0,23.838,23.8416,23.8168,23.8203,66800.0
2005-10-05 11:20:00,67.32,67.35,67.16,67.22,98100.0,23.8203,23.831,23.7637,23.785,98100.0
2005-10-05 11:25:00,67.22,67.25,67.07,67.1,124500.0,23.785,23.7956,23.7319,23.7425,124500.0
2005-10-05 11:30:00,67.1,67.1,66.85,66.99,173500.0,23.7425,23.7425,23.654,23.7036,173500.0
2005-10-05 11:35:00,67.0,67.09,66.9,66.98,86600.0,23.7071,23.739,23.6717,23.7,86600.0
2005-10-05 11:40:00,66.97,67.22,66.97,67.15,74900.0,23.6965,23.785,23.6965,23.7602,74900.0
2005-10-05 11:45:00,67.14,67.17,67.04,67.1,42700.0,23.7566,23.7673,23.7213,23.7425,42700.0
2005-10-05 11:50:00,67.1,67.2,67.08,67.12,78800.0,23.7425,23.7779,23.7354,23.7496,78800.0
2005-10-05 11:55:00,67.11,67.15,67.07,67.1,47400.0,23.746,23.7602,23.7319,23.7425,47400.0
2005-10-05 12:00:00,67.14,67.2,67.1,67.1,80800.0,23.7566,23.7779,23.7425,23.7425,80800.0
2005-10-05 12:05:00,67.12,67.12,66.91,66.98,70600.0,23.7496,23.7496,23.6753,23.7,70600.0
2005-10-05 12:10:00,66.99,67.21,66.99,67.2,66300.0,23.7036,23.7814,23.7036,23.7779,66300.0
2005-10-05 12:15:00,67.2,67.23,67.12,67.15,30200.0,23.7779,23.7885,23.7496,23.7602,30200.0
2005-10-05 12:20:00,67.13,67.27,67.13,67.25,71600.0,23.7531,23.8026,23.7531,23.7956,71600.0
2005-10-05 12:25:00,67.25,67.36,67.25,67.25,35100.0,23.7956,23.8345,23.7956,23.7956,35100.0
2005-10-05 12:30:00,67.25,67.27,67.19,67.27,39200.0,23.7956,23.8026,23.7743,23.8026,39200.0
2005-10-05 12:35:00,67.27,67.3,67.25,67.3,18100.0,23.8026,23.8133,23.7956,23.8133,18100.0
2005-10-05 12:40:00,67.29,67.29,67.21,67.21,34500.0,23.8097,23.8097,23.7814,23.7814,34500.0
2005-10-05 12:45:00,67.22,67.22,67.17,67.18,42300.0,23.785,23.785,23.7673,23.7708,42300.0
2005-10-05 12:50:00,67.18,67.35,67.17,67.31,19700.0,23.7708,23.831,23.7673,23.8168,19700.0
2005-10-05 12:55:00,67.3,67.35,67.29,67.3,27200.0,23.8133,23.831,23.8097,23.8133,27200.0
2005-10-05 13:00:00,67.29,67.36,67.28,67.33,24000.0,23.8097,23.8345,23.8062,23.8239,24000.0
2005-10-05 13:05:00,67.32,67.41,67.32,67.39,21300.0,23.8203,23.8522,23.8203,23.8451,21300.0
2005-10-05 13:10:00,67.39,67.39,67.22,67.25,24400.0,23.8451,23.8451,23.785,23.7956,24400.0
2005-10-05 13:15:00,67.25,67.39,67.25,67.39,15500.0,23.7956,23.8451,23.7956,23.8451,15500.0
2005-10-05 13:20:00,67.39,67.45,67.35,67.41,67600.0,23.8451,23.8663,23.831,23.8522,67600.0
2005-10-05 13:25:00,67.41,67.43,67.33,67.36,40500.0,23.8522,23.8593,23.8239,23.8345,40500.0
2005-10-05 13:30:00,67.36,67.38,67.3,67.3,17300.0,23.8345,23.8416,23.8133,23.8133,17300.0
2005-10-05 13:35:00,67.32,67.34,67.2,67.2,29900.0,23.8203,23.8274,23.7779,23.7779,29900.0
2005-10-05 13:40:00,67.21,67.25,67.17,67.22,27500.0,23.7814,23.7956,23.7673,23.785,27500.0
2005-10-05 13:45:00,67.25,67.29,67.23,67.28,19100.0,23.7956,23.8097,23.7885,23.8062,19100.0
2005-10-05 13:50:00,67.26,67.27,67.21,67.21,10700.0,23.7991,23.8026,23.7814,23.7814,10700.0
2005-10-05 13:55:00,67.21,67.21,67.08,67.08,29500.0,23.7814,23.7814,23.7354,23.7354,29500.0
2005-10-05 14:00:00,67.09,67.11,67.01,67.01,38200.0,23.739,23.746,23.7107,23.7107,38200.0
2005-10-05 14:05:00,67.0,67.03,66.81,66.83,40200.0,23.7071,23.7177,23.6399,23.647,40200.0
2005-10-05 14:10:00,66.83,66.86,66.8,66.81,35300.0,23.647,23.6576,23.6363,23.6399,35300.0
2005-10-05 14:15:00,66.82,66.89,66.8,66.82,49600.0,23.6434,23.6682,23.6363,23.6434,49600.0
2005-10-05 14:20:00,66.82,66.85,66.76,66.76,63200.0,23.6434,23.654,23.6222,23.6222,63200.0
2005-10-05 14:25:00,66.77,66.84,66.73,66.84,43100.0,23.6257,23.6505,23.6116,23.6505,43100.0
2005-10-05 14:30:00,66.82,66.84,66.73,66.77,45600.0,23.6434,23.6505,23.6116,23.6257,45600.0
2005-10-05 14:35:00,66.77,66.8,66.6,66.62,130000.0,23.6257,23.6363,23.5656,23.5727,130000.0
2005-10-05 14:40:00,66.62,66.76,66.62,66.75,24500.0,23.5727,23.6222,23.5727,23.6187,24500.0
2005-10-05 14:45:00,66.75,66.75,66.64,66.65,36900.0,23.6187,23.6187,23.5797,23.5833,36900.0
2005-10-05 14:50:00,66.65,66.72,66.65,66.71,71500.0,23.5833,23.608,23.5833,23.6045,71500.0
2005-10-05 14:55:00,66.7,66.71,66.64,66.64,62300.0,23.601,23.6045,23.5797,23.5797,62300.0
2005-10-05 15:00:00,66.64,66.72,66.63,66.71,127400.0,23.5797,23.608,23.5762,23.6045,127400.0
2005-10-05 15:05:00,66.71,66.8,66.69,66.8,50800.0,23.6045,23.6363,23.5974,23.6363,50800.0
2005-10-05 15:10:00,66.78,66.8,66.68,66.7,46100.0,23.6293,23.6363,23.5939,23.601,46100.0
2005-10-05 15:15:00,66.7,66.7,66.62,66.66,58400.0,23.601,23.601,23.5727,23.5868,58400.0
2005-10-05 15:20:00,66.67,66.67,66.5,66.51,105100.0,23.5903,23.5903,23.5302,23.5337,105100.0
2005-10-05 15:25:00,66.5,66.58,66.43,66.55,99500.0,23.5302,23.5585,23.5054,23.5479,99500.0
2005-10-05 15:30:00,66.56,66.65,66.56,66.6,140100.0,23.5514,23.5833,23.5514,23.5656,140100.0
2005-10-05 15:35:00,66.6,66.61,66.46,66.46,87500.0,23.5656,23.5691,23.516,23.516,87500.0
2005-10-05 15:40:00,66.47,66.5,66.42,66.5,78700.0,23.5196,23.5302,23.5019,23.5302,78700.0
2005-10-05 15:45:00,66.51,66.52,66.45,66.49,66200.0,23.5337,23.5373,23.5125,23.5267,66200.0
2005-10-05 15:50:00,66.49,66.51,66.47,66.51,96200.0,23.5267,23.5337,23.5196,23.5337,96200.0
2005-10-05 15:55:00,66.48,66.55,66.48,66.52,190100.0,23.5231,23.5479,23.5231,23.5373,190100.0
2005-10-06 09:30:00,66.08,66.08,66.08,66.08,0.0,23.3816,23.3816,23.3816,23.3816,0.0
2005-10-06 09:35:00,66.0,66.02,65.96,65.99,268300.0,23.3533,23.3604,23.3391,23.3497,268300.0
2005-10-06 09:40:00,65.99,66.02,65.96,66.01,109300.0,23.3497,23.3604,23.3391,23.3568,109300.0
2005-10-06 09:45:00,66.01,66.01,65.93,65.95,50800.0,23.3568,23.3568,23.3285,23.3356,50800.0
2005-10-06 09:50:00,65.94,65.98,65.9,65.96,210900.0,23.332,23.3462,23.3179,23.3391,210900.0
2005-10-06 09:55:00,65.98,66.03,65.92,66.01,531700.0,23.3462,23.3639,23.325,23.3568,531700.0
2005-10-06 10:00:00,66.0,66.04,65.95,65.97,269700.0,23.3533,23.3674,23.3356,23.3427,269700.0
2005-10-06 10:05:00,65.97,66.01,65.85,65.87,86500.0,23.3427,23.3568,23.3002,23.3073,86500.0
2005-10-06 10:10:00,65.77,65.85,65.77,65.83,175900.0,23.2719,23.3002,23.2719,23.2931,175900.0
2005-10-06 10:15:00,65.81,65.83,65.66,65.73,102800.0,23.286,23.2931,23.233,23.2577,102800.0
2005-10-06 10:20:00,65.7,65.75,65.62,65.63,135600.0,23.2471,23.2648,23.2188,23.2224,135600.0
2005-10-06 10:25:00,65.63,65.78,65.61,65.78,119200.0,23.2224,23.2754,23.2153,23.2754,119200.0
2005-10-06 10:30:00,65.77,65.84,65.69,65.74,160300.0,23.2719,23.2967,23.2436,23.2613,160300.0
2005-10-06 10:35:00,65.74,65.74,65.58,65.61,108100.0,23.2613,23.2613,23.2047,23.2153,108100.0
2005-10-06 10:40:00,65.58,65.69,65.55,65.69,184400.0,23.2047,23.2436,23.194,23.2436,184400.0
2005-10-06 10:45:00,65.69,65.76,65.68,65.71,150600.0,23.2436,23.2684,23.24,23.2507,150600.0
2005-10-06 10:50:00,65.72,65.74,65.62,65.62,135500.0,23.2542,23.2613,23.2188,23.2188,135500.0
2005-10-06 10:55:00,65.63,65.71,65.63,65.66,110700.0,23.2224,23.2507,23.2224,23.233,110700.0
2005-10-06 11:00:00,65.66,65.72,65.59,65.66,42200.0,23.233,23.2542,23.2082,23.233,42200.0
2005-10-06 11:05:00,65.66,65.75,65.66,65.72,120500.0,23.233,23.2648,23.233,23.2542,120500.0
2005-10-06 11:10:00,65.72,65.87,65.72,65.86,251200.0,23.2542,23.3073,23.2542,23.3037,251200.0
2005-10-06 11:15:00,65.8,66.08,65.8,66.07,289200.0,23.2825,23.3816,23.2825,23.378,289200.0
2005-10-06 11:20:00,66.08,66.12,65.96,66.0,417600.0,23.3816,23.3957,23.3391,23.3533,417600.0
2005-10-06 11:25:00,66.01,66.02,65.94,65.94,116400.0,23.3568,23.3604,23.332,23.332,116400.0
2005-10-06 11:30:00,65.93,65.99,65.86,65.99,35200.0,23.3285,23.3497,23.3037,23.3497,35200.0
2005-10-06 11:35:00,65.98,66.07,65.93,66.04,121200.0,23.3462,23.378,23.3285,23.3674,121200.0
2005-10-06 11:40:00,66.04,66.04,66.0,66.04,50100.0,23.3674,23.3674,23.3533,23.3674,50100.0
2005-10-06 11:45:00,66.03,66.04,65.94,65.96,149500.0,23.3639,23.3674,23.332,23.3391,149500.0
2005-10-06 11:50:00,65.96,66.16,65.96,66.14,62000.0,23.3391,23.4099,23.3391,23.4028,62000.0
2005-10-06 11:55:00,66.15,66.3,66.12,66.3,70300.0,23.4064,23.4594,23.3957,23.4594,70300.0
2005-10-06 12:00:00,66.3,66.3,66.17,66.26,68600.0,23.4594,23.4594,23.4134,23.4453,68600.0
2005-10-06 12:05:00,66.27,66.3,66.22,66.27,114300.0,23.4488,23.4594,23.4311,23.4488,114300.0
2005-10-06 12:10:00,66.28,66.28,66.2,66.2,72200.0,23.4523,23.4523,23.424,23.424,72200.0
2005-10-06 12:15:00,66.2,66.2,66.05,66.05,94700.0,23.424,23.424,23.371,23.371,94700.0
2005-10-06 12:20:00,66.05,66.05,65.9,65.95,88300.0,23.371,23.371,23.3179,23.3356,88300.0
2005-10-06 12:25:00,65.95,65.95,65.83,65.91,61200.0,23.3356,23.3356,23.2931,23.3214,61200.0
2005-10-06 12:30:00,65.92,65.96,65.85,65.94,38000.0,23.325,23.3391,23.3002,23.332,38000.0
2005-10-06 12:35:00,65.94,66.0,65.94,65.97,34300.0,23.332,23.3533,23.332,23.3427,34300.0
2005-10-06 12:40:00,65.97,65.99,65.92,65.99,22000.0,23.3427,23.3497,23.325,23.3497,22000.0
2005-10-06 12:45:00,65.99,66.05,65.96,66.04,24500.0,23.3497,23.371,23.3391,23.3674,24500.0
2005-10-06 12:50:00,66.05,66.11,66.0,66.07,123900.0,23.371,23.3922,23.3533,23.378,123900.0
2005-10-06 12:55:00,66.07,66.11,66.02,66.02,95700.0,23.378,23.3922,23.3604,23.3604,95700.0
2005-10-06 13:00:00,66.03,66.04,65.96,65.97,63300.0,23.3639,23.3674,23.3391,23.3427,63300.0
2005-10-06 13:05:00,66.0,66.0,65.91,65.97,66200.0,23.3533,23.3533,23.3214,23.3427,66200.0
2005-10-06 13:10:00,65.95,66.06,65.92,66.02,83000.0,23.3356,23.3745,23.325,23.3604,83000.0
2005-10-06 13:15:00,66.02,66.03,65.94,65.95,15400.0,23.3604,23.3639,23.332,23.3356,15400.0
2005-10-06 13:20:00,65.96,65.96,65.95,65.95,17700.0,23.3391,23.3391,23.3356,23.3356,17700.0
2005-10-06 13:25:00,65.95,66.0,65.94,65.97,112100.0,23.3356,23.3533,23.332,23.3427,112100.0
2005-10-06 13:30:00,65.97,65.99,65.96,65.97,17300.0,23.3427,23.3497,23.3391,23.3427,17300.0
2005-10-06 13:35:00,65.97,65.99,65.91,65.91,14600.0,23.3427,23.3497,23.3214,23.3214,14600.0
2005-10-06 13:40:00,65.92,65.93,65.91,65.91,28400.0,23.325,23.3285,23.3214,23.3214,28400.0
2005-10-06 13:45:00,65.91,65.91,65.84,65.89,29800.0,23.3214,23.3214,23.2967,23.3144,29800.0
2005-10-06 13:50:00,65.9,65.9,65.85,65.85,28200.0,23.3179,23.3179,23.3002,23.3002,28200.0
2005-10-06 13:55:00,65.85,65.85,65.76,65.76,44100.0,23.3002,23.3002,23.2684,23.2684,44100.0
2005-10-06 14:00:00,65.77,65.8,65.67,65.68,34000.0,23.2719,23.2825,23.2365,23.24,34000.0
2005-10-06 14:05:00,65.53,65.78,65.53,65.74,89500.0,23.187,23.2754,23.187,23.2613,89500.0
2005-10-06 14:10:00,65.74,65.93,65.73,65.85,48100.0,23.2613,23.3285,23.2577,23.3002,48100.0
2005-10-06 14:15:00,65.85,65.86,65.72,65.78,30300.0,23.3002,23.3037,23.2542,23.2754,30300.0
2005-10-06 14:20:00,65.78,65.78,65.72,65.75,45100.0,23.2754,23.2754,23.2542,23.2648,45100.0
2005-10-06 14:25:00,65.75,65.88,65.74,65.88,86600.0,23.2648,23.3108,23.2613,23.3108,86600.0
2005-10-06 14:30:00,65.87,65.87,65.67,65.7,58100.0,23.3073,23.3073,23.2365,23.2471,58100.0
2005-10-06 14:35:00,65.71,65.71,65.58,65.61,39800.0,23.2507,23.2507,23.2047,23.2153,39800.0
2005-10-06 14:40:00,65.6,65.64,65.47,65.51,72300.0,23.2117,23.2259,23.1657,23.1799,72300.0
2005-10-06 14:45:00,65.52,65.53,65.46,65.53,45300.0,23.1834,23.187,23.1622,23.187,45300.0
2005-10-06 14:50:00,65.53,65.63,65.45,65.45,75200.0,23.187,23.2224,23.1587,23.1587,75200.0
2005-10-06 14:55:00,65.45,65.49,65.34,65.47,50800.0,23.1587,23.1728,23.1197,23.1657,50800.0
2005-10-06 15:00:00,65.46,65.52,65.4,65.46,76500.0,23.1622,23.1834,23.141,23.1622,76500.0
2005-10-06 15:05:00,65.45,65.5,65.33,65.34,69800.0,23.1587,23.1764,23.1162,23.1197,69800.0
2005-10-06 15:10:00,65.34,65.42,65.34,65.38,60000.0,23.1197,23.148,23.1197,23.1339,60000.0
2005-10-06 15:15:00,65.38,65.45,65.38,65.45,45500.0,23.1339,23.1587,23.1339,23.1587,45500.0
2005-10-06 15:20:00,65.44,65.44,65.15,65.17,78900.0,23.1551,23.1551,23.0525,23.0596,78900.0
2005-10-06 15:25:00,65.16,65.2,65.16,65.17,49700.0,23.0561,23.0702,23.0561,23.0596,49700.0
2005-10-06 15:30:00,65.17,65.21,65.17,65.2,56400.0,23.0596,23.0737,23.0596,23.0702,56400.0
2005-10-06 15:35:00,65.2,65.2,65.17,65.17,66500.0,23.0702,23.0702,23.0596,23.0596,66500.0
2005-10-06 15:40:00,65.18,65.2,65.17,65.2,221900.0,23.0631,23.0702,23.0596,23.0702,221900.0
2005-10-06 15:45:00,65.19,65.6,65.19,65.59,108700.0,23.0667,23.2117,23.0667,23.2082,108700.0
2005-10-06 15:50:00,65.6,65.6,65.56,65.58,75000.0,23.2117,23.2117,23.1976,23.2047,75000.0
2005-10-06 15:55:00,65.57,65.58,65.48,65.5,202100.0,23.2011,23.2047,23.1693,23.1764,202100.0
2005-10-07 09:30:00,66.59,66.61,66.46,66.54,14000.0,23.562,23.5691,23.516,23.5443,14000.0
2005-10-07 09:35:00,66.58,66.58,66.24,66.29,329900.0,23.5585,23.5585,23.4382,23.4559,329900.0
2005-10-07 09:40:00,66.29,66.45,66.28,66.41,77300.0,23.4559,23.5125,23.4523,23.4983,77300.0
2005-10-07 09:45:00,66.42,66.52,66.39,66.44,218800.0,23.5019,23.5373,23.4913,23.509,218800.0
2005-10-07 09:50:00,66.45,66.48,66.31,66.37,115800.0,23.5125,23.5231,23.463,23.4842,115800.0
2005-10-07 09:55:00,66.36,66.39,66.31,66.31,85100.0,23.4807,23.4913,23.463,23.463,85100.0
2005-10-07 10:00:00,66.29,66.31,66.14,66.22,79100.0,23.4559,23.463,23.4028,23.4311,79100.0
2005-10-07 10:05:00,66.22,66.33,66.12,66.15,74900.0,23.4311,23.47,23.3957,23.4064,74900.0
2005-10-07 10:10:00,66.07,66.15,66.0,66.09,217200.0,23.378,23.4064,23.3533,23.3851,217200.0
2005-10-07 10:15:00,66.03,66.05,65.9,65.9,73200.0,23.3639,23.371,23.3179,23.3179,73200.0
2005-10-07 10:20:00,65.91,65.94,65.8,65.86,64800.0,23.3214,23.332,23.2825,23.3037,64800.0
2005-10-07 10:25:00,65.89,65.96,65.82,65.84,87200.0,23.3144,23.3391,23.2896,23.2967,87200.0
2005-10-07 10:30:00,65.84,65.89,65.77,65.83,69800.0,23.2967,23.3144,23.2719,23.2931,69800.0
2005-10-07 10:35:00,65.83,65.85,65.77,65.84,67100.0,23.2931,23.3002,23.2719,23.2967,67100.0
2005-10-07 10:40:00,65.81,65.88,65.77,65.84,42300.0,23.286,23.3108,23.2719,23.2967,42300.0
2005-10-07 10:45:00,65.83,65.83,65.66,65.68,25700.0,23.2931,23.2931,23.233,23.24,25700.0
2005-10-07 10:50:00,65.7,65.75,65.59,65.7,37800.0,23.2471,23.2648,23.2082,23.2471,37800.0
2005-10-07 10:55:00,65.69,65.84,65.68,65.8,54600.0,23.2436,23.2967,23.24,23.2825,54600.0
2005-10-07 11:00:00,65.83,65.88,65.79,65.79,46200.0,23.2931,23.3108,23.279,23.279,46200.0
2005-10-07 11:05:00,65.79,65.8,65.74,65.79,40100.0,23.279,23.2825,23.2613,23.279,40100.0
2005-10-07 11:10:00,65.79,65.82,65.65,65.65,56900.0,23.279,23.2896,23.2294,23.2294,56900.0
2005-10-07 11:15:00,65.63,65.79,65.57,65.72,113000.0,23.2224,23.279,23.2011,23.2542,113000.0
2005-10-07 11:20:00,65.73,65.76,65.59,65.62,92100.0,23.2577,23.2684,23.2082,23.2188,92100.0
2005-10-07 11:25:00,65.62,65.68,65.61,65.66,75600.0,23.2188,23.24,23.2153,23.233,75600.0
2005-10-07 11:30:00,65.66,65.71,65.64,65.7,52800.0,23.233,23.2507,23.2259,23.2471,52800.0
2005-10-07 11:35:00,65.7,65.75,65.65,65.75,71200.0,23.2471,23.2648,23.2294,23.2648,71200.0
2005-10-07 11:40:00,65.76,65.84,65.75,65.83,74300.0,23.2684,23.2967,23.2648,23.2931,74300.0
2005-10-07 11:45:00,65.83,65.83,65.75,65.77,61200.0,23.2931,23.2931,23.2648,23.2719,61200.0
2005-10-07 11:50:00,65.77,65.83,65.69,65.83,61600.0,23.2719,23.2931,23.2436,23.2931,61600.0
2005-10-07 11:55:00,65.83,65.97,65.83,65.9,64500.0,23.2931,23.3427,23.2931,23.3179,64500.0
2005-10-07 12:00:00,65.9,65.95,65.87,65.94,41200.0,23.3179,23.3356,23.3073,23.332,41200.0
2005-10-07 12:05:00,65.93,65.94,65.8,65.8,22200.0,23.3285,23.332,23.2825,23.2825,22200.0
2005-10-07 12:10:00,65.81,65.85,65.79,65.82,25800.0,23.286,23.3002,23.279,23.2896,25800.0
2005-10-07 12:15:00,65.78,65.85,65.77,65.83,17800.0,23.2754,23.3002,23.2719,23.2931,17800.0
2005-10-07 12:20:00,65.82,65.85,65.76,65.78,18900.0,23.2896,23.3002,23.2684,23.2754,18900.0
2005-10-07 12:25:00,65.8,65.8,65.76,65.78,9900.0,23.2825,23.2825,23.2684,23.2754,9900.0
2005-10-07 12:30:00,65.79,65.83,65.73,65.8,29100.0,23.279,23.2931,23.2577,23.2825,29100.0
2005-10-07 12:35:00,65.8,65.8,65.75,65.76,8600.0,23.2825,23.2825,23.2648,23.2684,8600.0
2005-10-07 12:40:00,65.76,65.88,65.74,65.88,22100.0,23.2684,23.3108,23.2613,23.3108,22100.0
2005-10-07 12:45:00,65.88,65.88,65.77,65.77,17600.0,23.3108,23.3108,23.2719,23.2719,17600.0
2005-10-07 12:50:00,65.77,65.81,65.69,65.8,17700.0,23.2719,23.286,23.2436,23.2825,17700.0
2005-10-07 12:55:00,65.81,65.87,65.81,65.85,15700.0,23.286,23.3073,23.286,23.3002,15700.0
2005-10-07 13:00:00,65.84,65.89,65.82,65.88,19200.0,23.2967,23.3144,23.2896,23.3108,19200.0
2005-10-07 13:05:00,65.88,65.92,65.85,65.89,19700.0,23.3108,23.325,23.3002,23.3144,19700.0
2005-10-07 13:10:00,65.92,65.93,65.85,65.87,23700.0,23.325,23.3285,23.3002,23.3073,23700.0
2005-10-07 13:15:00,65.87,65.87,65.75,65.76,20400.0,23.3073,23.3073,23.2648,23.2684,20400.0
2005-10-07 13:20:00,65.77,65.8,65.76,65.77,18300.0,23.2719,23.2825,23.2684,23.2719,18300.0
2005-10-07 13:25:00,65.79,65.8,65.76,65.77,21100.0,23.279,23.2825,23.2684,23.2719,21100.0
2005-10-07 13:30:00,65.77,65.8,65.68,65.68,60900.0,23.2719,23.2825,23.24,23.24,60900.0
2005-10-07 13:35:00,65.68,65.68,65.53,65.58,72900.0,23.24,23.24,23.187,23.2047,72900.0
2005-10-07 13:40:00,65.59,65.65,65.58,65.64,27500.0,23.2082,23.2294,23.2047,23.2259,27500.0
2005-10-07 13:45:00,65.62,65.64,65.61,65.62,18100.0,23.2188,23.2259,23.2153,23.2188,18100.0
2005-10-07 13:50:00,65.63,65.65,65.61,65.65,16600.0,23.2224,23.2294,23.2153,23.2294,16600.0
2005-10-07 13:55:00,65.65,65.65,65.61,65.61,27700.0,23.2294,23.2294,23.2153,23.2153,27700.0
2005-10-07 14:00:00,65.6,65.61,65.57,65.59,37500.0,23.2117,23.2153,23.2011,23.2082,37500.0
2005-10-07 14:05:00,65.6,65.6,65.47,65.54,44100.0,23.2117,23.2117,23.1657,23.1905,44100.0
2005-10-07 14:10:00,65.54,65.55,65.46,65.5,15700.0,23.1905,23.194,23.1622,23.1764,15700.0
2005-10-07 14:15:00,65.5,65.56,65.5,65.54,9100.0,23.1764,23.1976,23.1764,23.1905,9100.0
2005-10-07 14:20:00,65.53,65.59,65.53,65.58,22200.0,23.187,23.2082,23.187,23.2047,22200.0
2005-10-07 14:25:00,65.58,65.64,65.58,65.63,28200.0,23.2047,23.2259,23.2047,23.2224,28200.0
2005-10-07 14:30:00,65.63,65.67,65.63,65.65,29500.0,23.2224,23.2365,23.2224,23.2294,29500.0
2005-10-07 14:35:00,65.65,65.72,65.63,65.72,32800.0,23.2294,23.2542,23.2224,23.2542,32800.0
2005-10-07 14:40:00,65.71,65.76,65.66,65.76,55800.0,23.2507,23.2684,23.233,23.2684,55800.0
2005-10-07 14:45:00,65.76,65.81,65.76,65.79,34900.0,23.2684,23.286,23.2684,23.279,34900.0
2005-10-07 14:50:00,65.79,65.82,65.72,65.81,59000.0,23.279,23.2896,23.2542,23.286,59000.0
2005-10-07 14:55:00,65.8,65.82,65.75,65.81,56500.0,23.2825,23.2896,23.2648,23.286,56500.0
2005-10-07 15:00:00,65.81,65.83,65.77,65.82,46800.0,23.286,23.2931,23.2719,23.2896,46800.0
2005-10-07 15:05:00,65.8,65.81,65.73,65.75,58900.0,23.2825,23.286,23.2577,23.2648,58900.0
2005-10-07 15:10:00,65.75,65.77,65.72,65.77,24900.0,23.2648,23.2719,23.2542,23.2719,24900.0
2005-10-07 15:15:00,65.77,65.81,65.76,65.8,49600.0,23.2719,23.286,23.2684,23.2825,49600.0
2005-10-07 15:20:00,65.81,65.92,65.81,65.91,67600.0,23.286,23.325,23.286,23.3214,67600.0
2005-10-07 15:25:00,65.91,65.92,65.86,65.86,58200.0,23.3214,23.325,23.3037,23.3037,58200.0
2005-10-07 15:30:00,65.87,65.87,65.81,65.83,40500.0,23.3073,23.3073,23.286,23.2931,40500.0
2005-10-07 15:35:00,65.84,65.91,65.83,65.91,54700.0,23.2967,23.3214,23.2931,23.3214,54700.0
2005-10-07 15:40:00,65.9,65.91,65.86,65.9,45700.0,23.3179,23.3214,23.3037,23.3179,45700.0
2005-10-07 15:45:00,65.92,65.94,65.89,65.93,62600.0,23.325,23.332,23.3144,23.3285,62600.0
2005-10-07 15:50:00,65.93,65.94,65.87,65.93,54900.0,23.3285,23.332,23.3073,23.3285,54900.0
2005-10-07 15:55:00,65.93,65.93,65.88,65.89,83200.0,23.3285,23.3285,23.3108,23.3144,83200.0
2005-10-10 09:30:00,66.89,66.93,66.85,66.86,160800.0,23.6682,23.6823,23.654,23.6576,160800.0
2005-10-10 09:35:00,66.85,66.9,66.77,66.77,169400.0,23.654,23.6717,23.6257,23.6257,169400.0
2005-10-10 09:40:00,66.77,66.82,66.7,66.7,127500.0,23.6257,23.6434,23.601,23.601,127500.0
2005-10-10 09:45:00,66.72,66.73,66.6,66.73,125700.0,23.608,23.6116,23.5656,23.6116,125700.0
2005-10-10 09:50:00,66.7,66.71,66.43,66.44,92200.0,23.601,23.6045,23.5054,23.509,92200.0
2005-10-10 09:55:00,66.42,66.45,66.3,66.32,193400.0,23.5019,23.5125,23.4594,23.4665,193400.0
2005-10-10 10:00:00,66.3,66.37,66.17,66.24,121000.0,23.4594,23.4842,23.4134,23.4382,121000.0
2005-10-10 10:05:00,66.29,66.48,66.26,66.46,107000.0,23.4559,23.5231,23.4453,23.516,107000.0
2005-10-10 10:10:00,66.48,66.48,66.37,66.42,127700.0,23.5231,23.5231,23.4842,23.5019,127700.0
2005-10-10 10:15:00,66.42,66.57,66.41,66.54,89600.0,23.5019,23.555,23.4983,23.5443,89600.0
2005-10-10 10:20:00,66.52,66.6,66.46,66.49,46600.0,23.5373,23.5656,23.516,23.5267,46600.0
2005-10-10 10:25:00,66.5,66.55,66.45,66.47,59100.0,23.5302,23.5479,23.5125,23.5196,59100.0
2005-10-10 10:30:00,66.46,66.46,66.4,66.44,44100.0,23.516,23.516,23.4948,23.509,44100.0
2005-10-10 10:35:00,66.44,66.45,66.34,66.39,111500.0,23.509,23.5125,23.4736,23.4913,111500.0
2005-10-10 10:40:00,66.38,66.38,66.28,66.37,56300.0,23.4877,23.4877,23.4523,23.4842,56300.0
2005-10-10 10:45:00,66.4,66.4,66.19,66.2,58400.0,23.4948,23.4948,23.4205,23.424,58400.0
2005-10-10 10:50:00,66.19,66.2,66.13,66.2,65900.0,23.4205,23.424,23.3993,23.424,65900.0
2005-10-10 10:55:00,66.18,66.21,66.11,66.14,21700.0,23.417,23.4276,23.3922,23.4028,21700.0
2005-10-10 11:00:00,66.13,66.26,66.13,66.25,21500.0,23.3993,23.4453,23.3993,23.4417,21500.0
2005-10-10 11:05:00,66.24,66.3,66.22,66.3,42400.0,23.4382,23.4594,23.4311,23.4594,42400.0
2005-10-10 11:10:00,66.31,66.34,66.27,66.3,28300.0,23.463,23.4736,23.4488,23.4594,28300.0
2005-10-10 11:15:00,66.28,66.45,66.28,66.42,80300.0,23.4523,23.5125,23.4523,23.5019,80300.0
2005-10-10 11:20:00,66.42,66.43,66.34,66.37,42100.0,23.5019,23.5054,23.4736,23.4842,42100.0
2005-10-10 11:25:00,66.37,66.45,66.35,66.44,49100.0,23.4842,23.5125,23.4771,23.509,49100.0
2005-10-10 11:30:00,66.41,66.41,66.31,66.31,33900.0,23.4983,23.4983,23.463,23.463,33900.0
2005-10-10 11:35:00,66.33,66.33,66.0,66.0,103800.0,23.47,23.47,23.3533,23.3533,103800.0
2005-10-10 11:40:00,66.0,66.12,65.97,66.08,37500.0,23.3533,23.3957,23.3427,23.3816,37500.0
2005-10-10 11:45:00,66.02,66.08,65.96,66.02,11200.0,23.3604,23.3816,23.3391,23.3604,11200.0
2005-10-10 11:50:00,66.02,66.1,65.99,66.06,55500.0,23.3604,23.3887,23.3497,23.3745,55500.0
2005-10-10 11:55:00,66.06,66.08,66.0,66.05,14300.0,23.3745,23.3816,23.3533,23.371,14300.0
2005-10-10 12:00:00,66.01,66.1,66.01,66.1,42200.0,23.3568,23.3887,23.3568,23.3887,42200.0
2005-10-10 12:05:00,66.07,66.15,66.07,66.11,17600.0,23.378,23.4064,23.378,23.3922,17600.0
2005-10-10 12:10:00,66.12,66.15,66.1,66.12,6900.0,23.3957,23.4064,23.3887,23.3957,6900.0
2005-10-10 12:15:00,66.12,66.12,66.07,66.1,19100.0,23.3957,23.3957,23.378,23.3887,19100.0
2005-10-10 12:20:00,66.09,66.1,66.07,66.1,33800.0,23.3851,23.3887,23.378,23.3887,33800.0
2005-10-10 12:25:00,66.1,66.1,66.07,66.1,30200.0,23.3887,23.3887,23.378,23.3887,30200.0
2005-10-10 12:30:00,66.1,66.1,66.0,66.01,18100.0,23.3887,23.3887,23.3533,23.3568,18100.0
2005-10-10 12:35:00,66.0,66.05,65.96,66.05,15800.0,23.3533,23.371,23.3391,23.371,15800.0
2005-10-10 12:40:00,66.05,66.08,66.04,66.08,21700.0,23.371,23.3816,23.3674,23.3816,21700.0
2005-10-10 12:45:00,66.08,66.08,66.06,66.08,24400.0,23.3816,23.3816,23.3745,23.3816,24400.0
2005-10-10 12:50:00,66.08,66.18,66.07,66.11,96100.0,23.3816,23.417,23.378,23.3922,96100.0
2005-10-10 12:55:00,66.11,66.15,66.07,66.1,25700.0,23.3922,23.4064,23.378,23.3887,25700.0
2005-10-10 13:00:00,66.1,66.1,66.0,66.0,40000.0,23.3887,23.3887,23.3533,23.3533,40000.0
2005-10-10 13:05:00,66.0,66.01,65.95,65.95,22400.0,23.3533,23.3568,23.3356,23.3356,22400.0
2005-10-10 13:10:00,65.94,65.95,65.9,65.9,13600.0,23.332,23.3356,23.3179,23.3179,13600.0
2005-10-10 13:15:00,65.9,65.9,65.81,65.81,37100.0,23.3179,23.3179,23.286,23.286,37100.0
2005-10-10 13:20:00,65.82,65.83,65.72,65.72,47400.0,23.2896,23.2931,23.2542,23.2542,47400.0
2005-10-10 13:25:00,65.71,65.73,65.7,65.7,23300.0,23.2507,23.2577,23.2471,23.2471,23300.0
2005-10-10 13:30:00,65.7,65.75,65.7,65.73,57100.0,23.2471,23.2648,23.2471,23.2577,57100.0
2005-10-10 13:35:00,65.73,65.79,65.7,65.7,44000.0,23.2577,23.279,23.2471,23.2471,44000.0
2005-10-10 13:40:00,65.7,65.71,65.61,65.61,11900.0,23.2471,23.2507,23.2153,23.2153,11900.0
2005-10-10 13:45:00,65.62,65.65,65.59,65.6,24700.0,23.2188,23.2294,23.2082,23.2117,24700.0
2005-10-10 13:50:00,65.6,65.65,65.59,65.65,73100.0,23.2117,23.2294,23.2082,23.2294,73100.0
2005-10-10 13:55:00,65.65,65.66,65.61,65.63,36100.0,23.2294,23.233,23.2153,23.2224,36100.0
2005-10-10 14:00:00,65.7,65.78,65.66,65.74,18900.0,23.2471,23.2754,23.233,23.2613,18900.0
2005-10-10 14:05:00,65.75,65.75,65.64,65.64,10000.0,23.2648,23.2648,23.2259,23.2259,10000.0
2005-10-10 14:10:00,65.64,65.74,65.57,65.74,23900.0,23.2259,23.2613,23.2011,23.2613,23900.0
2005-10-10 14:15:00,65.72,65.81,65.72,65.79,14800.0,23.2542,23.286,23.2542,23.279,14800.0
2005-10-10 14:20:00,65.79,65.79,65.72,65.74,30300.0,23.279,23.279,23.2542,23.2613,30300.0
2005-10-10 14:25:00,65.71,65.82,65.68,65.82,45400.0,23.2507,23.2896,23.24,23.2896,45400.0
2005-10-10 14:30:00,65.81,65.99,65.81,65.93,77200.0,23.286,23.3497,23.286,23.3285,77200.0
2005-10-10 14:35:00,65.92,65.94,65.85,65.85,26900.0,23.325,23.332,23.3002,23.3002,26900.0
2005-10-10 14:40:00,65.86,65.9,65.82,65.9,26300.0,23.3037,23.3179,23.2896,23.3179,26300.0
2005-10-10 14:45:00,65.86,65.9,65.81,65.88,17600.0,23.3037,23.3179,23.286,23.3108,17600.0
2005-10-10 14:50:00,65.84,65.9,65.79,65.9,23800.0,23.2967,23.3179,23.279,23.3179,23800.0
2005-10-10 14:55:00,65.89,65.94,65.82,65.82,27100.0,23.3144,23.332,23.2896,23.2896,27100.0
2005-10-10 15:00:00,65.83,65.87,65.82,65.84,17800.0,23.2931,23.3073,23.2896,23.2967,17800.0
2005-10-10 15:05:00,65.84,65.9,65.8,65.85,14300.0,23.2967,23.3179,23.2825,23.3002,14300.0
2005-10-10 15:10:00,65.88,65.88,65.84,65.87,13000.0,23.3108,23.3108,23.2967,23.3073,13000.0
2005-10-10 15:15:00,65.87,65.99,65.87,65.97,40100.0,23.3073,23.3497,23.3073,23.3427,40100.0
2005-10-10 15:20:00,65.96,66.0,65.93,66.0,45000.0,23.3391,23.3533,23.3285,23.3533,45000.0
2005-10-10 15:25:00,66.0,66.07,65.98,66.05,56900.0,23.3533,23.378,23.3462,23.371,56900.0
2005-10-10 15:30:00,66.05,66.07,65.97,66.04,140700.0,23.371,23.378,23.3427,23.3674,140700.0
2005-10-10 15:35:00,66.03,66.1,66.01,66.1,42900.0,23.3639,23.3887,23.3568,23.3887,42900.0
2005-10-10 15:40:00,66.14,66.18,66.11,66.15,131500.0,23.4028,23.417,23.3922,23.4064,131500.0
2005-10-10 15:45:00,66.15,66.22,66.13,66.2,85400.0,23.4064,23.4311,23.3993,23.424,85400.0
2005-10-10 15:50:00,66.21,66.3,66.21,66.27,92800.0,23.4276,23.4594,23.4276,23.4488,92800.0
2005-10-10 15:55:00,66.28,66.36,66.27,66.35,209900.0,23.4523,23.4807,23.4488,23.4771,209900.0
2005-10-11 09:30:00,66.8,66.8,66.76,66.76,91100.0,23.6363,23.6363,23.6222,23.6222,91100.0
2005-10-11 09:35:00,66.78,66.86,66.72,66.83,81400.0,23.6293,23.6576,23.608,23.647,81400.0
2005-10-11 09:40:00,66.86,66.86,66.72,66.79,55800.0,23.6576,23.6576,23.608,23.6328,55800.0
2005-10-11 09:45:00,66.8,66.83,66.75,66.8,28900.0,23.6363,23.647,23.6187,23.6363,28900.0
2005-10-11 09:50:00,66.8,66.83,66.7,66.71,106200.0,23.6363,23.647,23.601,23.6045,106200.0
2005-10-11 09:55:00,66.71,66.73,66.58,66.73,91600.0,23.6045,23.6116,23.5585,23.6116,91600.0
2005-10-11 10:00:00,66.72,66.74,66.51,66.51,80900.0,23.608,23.6151,23.5337,23.5337,80900.0
2005-10-11 10:05:00,66.53,66.64,66.48,66.58,65700.0,23.5408,23.5797,23.5231,23.5585,65700.0
2005-10-11 10:10:00,66.56,66.6,66.55,66.56,48300.0,23.5514,23.5656,23.5479,23.5514,48300.0
2005-10-11 10:15:00,66.53,66.64,66.52,66.63,34300.0,23.5408,23.5797,23.5373,23.5762,34300.0
2005-10-11 10:20:00,66.63,66.81,66.62,66.76,58000.0,23.5762,23.6399,23.5727,23.6222,58000.0
2005-10-11 10:25:00,66.76,66.88,66.76,66.83,62800.0,23.6222,23.6647,23.6222,23.647,62800.0
2005-10-11 10:30:00,66.86,66.87,66.81,66.81,45000.0,23.6576,23.6611,23.6399,23.6399,45000.0
2005-10-11 10:35:00,66.81,66.87,66.81,66.82,45500.0,23.6399,23.6611,23.6399,23.6434,45500.0
2005-10-11 10:40:00,66.81,66.83,66.75,66.77,98000.0,23.6399,23.647,23.6187,23.6257,98000.0
2005-10-11 10:45:00,66.77,66.8,66.72,66.77,33300.0,23.6257,23.6363,23.608,23.6257,33300.0
2005-10-11 10:50:00,66.77,66.8,66.76,66.76,23100.0,23.6257,23.6363,23.6222,23.6222,23100.0
2005-10-11 10:55:00,66.76,66.76,66.7,66.71,65500.0,23.6222,23.6222,23.601,23.6045,65500.0
2005-10-11 11:00:00,66.71,66.75,66.7,66.74,65900.0,23.6045,23.6187,23.601,23.6151,65900.0
2005-10-11 11:05:00,66.74,66.79,66.71,66.79,31600.0,23.6151,23.6328,23.6045,23.6328,31600.0
2005-10-11 11:10:00,66.8,66.88,66.8,66.83,58300.0,23.6363,23.6647,23.6363,23.647,58300.0
2005-10-11 11:15:00,66.84,66.9,66.83,66.9,41200.0,23.6505,23.6717,23.647,23.6717,41200.0
2005-10-11 11:20:00,66.9,66.94,66.86,66.94,39700.0,23.6717,23.6859,23.6576,23.6859,39700.0
2005-10-11 11:25:00,66.93,66.97,66.87,66.9,25500.0,23.6823,23.6965,23.6611,23.6717,25500.0
2005-10-11 11:30:00,66.86,66.86,66.73,66.8,26200.0,23.6576,23.6576,23.6116,23.6363,26200.0
2005-10-11 11:35:00,66.82,66.83,66.73,66.78,24100.0,23.6434,23.647,23.6116,23.6293,24100.0
2005-10-11 11:40:00,66.75,66.83,66.75,66.8,13300.0,23.6187,23.647,23.6187,23.6363,13300.0
2005-10-11 11:45:00,66.8,66.89,66.8,66.85,17100.0,23.6363,23.6682,23.6363,23.654,17100.0
2005-10-11 11:50:00,66.84,66.87,66.83,66.86,18100.0,23.6505,23.6611,23.647,23.6576,18100.0
2005-10-11 11:55:00,66.87,66.9,66.8,66.86,12500.0,23.6611,23.6717,23.6363,23.6576,12500.0
2005-10-11 12:00:00,66.86,66.99,66.86,66.99,29300.0,23.6576,23.7036,23.6576,23.7036,29300.0
2005-10-11 12:05:00,66.98,67.0,66.96,66.96,33400.0,23.7,23.7071,23.693,23.693,33400.0
2005-10-11 12:10:00,66.96,66.97,66.85,66.87,29100.0,23.693,23.6965,23.654,23.6611,29100.0
2005-10-11 12:15:00,66.88,66.89,66.81,66.81,19100.0,23.6647,23.6682,23.6399,23.6399,19100.0
2005-10-11 12:20:00,66.8,66.81,66.79,66.8,15500.0,23.6363,23.6399,23.6328,23.6363,15500.0
2005-10-11 12:25:00,66.82,66.86,66.79,66.82,24200.0,23.6434,23.6576,23.6328,23.6434,24200.0
2005-10-11 12:30:00,66.82,66.82,66.77,66.77,10900.0,23.6434,23.6434,23.6257,23.6257,10900.0
2005-10-11 12:35:00,66.75,66.78,66.74,66.75,34200.0,23.6187,23.6293,23.6151,23.6187,34200.0
2005-10-11 12:40:00,66.75,66.86,66.75,66.86,27400.0,23.6187,23.6576,23.6187,23.6576,27400.0
2005-10-11 12:45:00,66.86,66.86,66.77,66.82,15600.0,23.6576,23.6576,23.6257,23.6434,15600.0
2005-10-11 12:50:00,66.79,66.8,66.75,66.79,14200.0,23.6328,23.6363,23.6187,23.6328,14200.0
2005-10-11 12:55:00,66.77,66.8,66.76,66.79,13300.0,23.6257,23.6363,23.6222,23.6328,13300.0
2005-10-11 13:00:00,66.79,66.89,66.79,66.88,8800.0,23.6328,23.6682,23.6328,23.6647,8800.0
2005-10-11 13:05:00,66.88,66.91,66.87,66.9,22400.0,23.6647,23.6753,23.6611,23.6717,22400.0
2005-10-11 13:10:00,66.89,66.99,66.89,66.97,25100.0,23.6682,23.7036,23.6682,23.6965,25100.0
2005-10-11 13:15:00,66.97,66.97,66.9,66.92,20100.0,23.6965,23.6965,23.6717,23.6788,20100.0
2005-10-11 13:20:00,66.92,66.92,66.86,66.88,6200.0,23.6788,23.6788,23.6576,23.6647,6200.0
2005-10-11 13:25:00,66.87,66.88,66.85,66.87,12600.0,23.6611,23.6647,23.654,23.6611,12600.0
2005-10-11 13:30:00,66.87,66.87,66.83,66.83,10000.0,23.6611,23.6611,23.647,23.647,10000.0
2005-10-11 13:35:00,66.83,66.84,66.76,66.77,38300.0,23.647,23.6505,23.6222,23.6257,38300.0
2005-10-11 13:40:00,66.76,66.86,66.76,66.86,16800.0,23.6222,23.6576,23.6222,23.6576,16800.0
2005-10-11 13:45:00,66.84,66.88,66.84,66.84,11600.0,23.6505,23.6647,23.6505,23.6505,11600.0
2005-10-11 13:50:00,66.84,66.93,66.84,66.9,12500.0,23.6505,23.6823,23.6505,23.6717,12500.0
2005-10-11 13:55:00,66.92,66.96,66.84,66.95,19800.0,23.6788,23.693,23.6505,23.6894,19800.0
2005-10-11 14:00:00,66.95,66.95,66.82,66.84,21600.0,23.6894,23.6894,23.6434,23.6505,21600.0
2005-10-11 14:05:00,66.84,66.84,66.78,66.83,28200.0,23.6505,23.6505,23.6293,23.647,28200.0
2005-10-11 14:10:00,66.83,66.97,66.81,66.93,37700.0,23.647,23.6965,23.6399,23.6823,37700.0
2005-10-11 14:15:00,66.94,67.07,66.94,67.02,54600.0,23.6859,23.7319,23.6859,23.7142,54600.0
2005-10-11 14:20:00,67.02,67.04,66.97,67.01,58000.0,23.7142,23.7213,23.6965,23.7107,58000.0
2005-10-11 14:25:00,67.01,67.08,67.01,67.05,52200.0,23.7107,23.7354,23.7107,23.7248,52200.0
2005-10-11 14:30:00,67.05,67.05,67.0,67.02,14300.0,23.7248,23.7248,23.7071,23.7142,14300.0
2005-10-11 14:35:00,67.02,67.08,66.97,67.01,35300.0,23.7142,23.7354,23.6965,23.7107,35300.0
2005-10-11 14:40:00,67.01,67.03,66.94,67.0,25500.0,23.7107,23.7177,23.6859,23.7071,25500.0
2005-10-11 14:45:00,67.01,67.01,66.93,66.95,13100.0,23.7107,23.7107,23.6823,23.6894,13100.0
2005-10-11 14:50:00,66.95,66.97,66.89,66.93,18800.0,23.6894,23.6965,23.6682,23.6823,18800.0
2005-10-11 14:55:00,66.93,66.93,66.88,66.88,36100.0,23.6823,23.6823,23.6647,23.6647,36100.0
2005-10-11 15:00:00,66.88,66.93,66.81,66.9,37900.0,23.6647,23.6823,23.6399,23.6717,37900.0
2005-10-11 15:05:00,66.92,66.98,66.91,66.98,31100.0,23.6788,23.7,23.6753,23.7,31100.0
2005-10-11 15:10:00,66.98,67.12,66.98,67.11,69300.0,23.7,23.7496,23.7,23.746,69300.0
2005-10-11 15:15:00,67.11,67.15,67.1,67.12,65200.0,23.746,23.7602,23.7425,23.7496,65200.0
2005-10-11 15:20:00,67.14,67.15,67.08,67.1,111200.0,23.7566,23.7602,23.7354,23.7425,111200.0
2005-10-11 15:25:00,67.08,67.11,67.05,67.09,42700.0,23.7354,23.746,23.7248,23.739,42700.0
2005-10-11 15:30:00,67.09,67.1,67.07,67.07,31900.0,23.739,23.7425,23.7319,23.7319,31900.0
2005-10-11 15:35:00,67.08,67.09,67.07,67.07,49900.0,23.7354,23.739,23.7319,23.7319,49900.0
2005-10-11 15:40:00,67.07,67.15,67.06,67.13,39000.0,23.7319,23.7602,23.7283,23.7531,39000.0
2005-10-11 15:45:00,67.16,67.2,67.09,67.11,79500.0,23.7637,23.7779,23.739,23.746,79500.0
2005-10-11 15:50:00,67.1,67.12,67.06,67.07,77200.0,23.7425,23.7496,23.7283,23.7319,77200.0
2005-10-11 15:55:00,67.08,67.1,67.07,67.1,70300.0,23.7354,23.7425,23.7319,23.7425,70300.0
2005-10-12 09:30:00,67.11,67.15,67.06,67.07,157900.0,23.746,23.7602,23.7283,23.7319,157900.0
2005-10-12 09:35:00,67.06,67.07,67.0,67.04,57500.0,23.7283,23.7319,23.7071,23.7213,57500.0
2005-10-12 09:40:00,67.01,67.01,66.94,66.99,40800.0,23.7107,23.7107,23.6859,23.7036,40800.0
2005-10-12 09:45:00,66.98,67.06,66.97,67.02,76200.0,23.7,23.7283,23.6965,23.7142,76200.0
2005-10-12 09:50:00,67.04,67.06,67.0,67.05,24000.0,23.7213,23.7283,23.7071,23.7248,24000.0
2005-10-12 09:55:00,67.05,67.12,66.96,67.12,41900.0,23.7248,23.7496,23.693,23.7496,41900.0
2005-10-12 10:00:00,67.1,67.14,66.98,66.98,70000.0,23.7425,23.7566,23.7,23.7,70000.0
2005-10-12 10:05:00,66.98,66.99,66.91,66.92,75200.0,23.7,23.7036,23.6753,23.6788,75200.0
2005-10-12 10:10:00,66.92,66.95,66.91,66.91,76400.0,23.6788,23.6894,23.6753,23.6753,76400.0
2005-10-12 10:15:00,66.91,66.95,66.81,66.93,74700.0,23.6753,23.6894,23.6399,23.6823,74700.0
2005-10-12 10:20:00,66.94,66.98,66.91,66.92,50700.0,23.6859,23.7,23.6753,23.6788,50700.0
2005-10-12 10:25:00,66.92,66.96,66.9,66.96,34600.0,23.6788,23.693,23.6717,23.693,34600.0
2005-10-12 10:30:00,66.98,67.02,66.97,66.99,29800.0,23.7,23.7142,23.6965,23.7036,29800.0
2005-10-12 10:35:00,66.99,67.04,66.96,67.02,36700.0,23.7036,23.7213,23.693,23.7142,36700.0
2005-10-12 10:40:00,67.02,67.07,67.0,67.0,33400.0,23.7142,23.7319,23.7071,23.7071,33400.0
2005-10-12 10:45:00,66.98,67.05,66.97,66.97,35100.0,23.7,23.7248,23.6965,23.6965,35100.0
2005-10-12 10:50:00,66.98,66.98,66.91,66.92,56400.0,23.7,23.7,23.6753,23.6788,56400.0
2005-10-12 10:55:00,66.91,66.91,66.79,66.84,43800.0,23.6753,23.6753,23.6328,23.6505,43800.0
2005-10-12 11:00:00,66.84,66.89,66.78,66.79,44600.0,23.6505,23.6682,23.6293,23.6328,44600.0
2005-10-12 11:05:00,66.8,66.82,66.74,66.8,57800.0,23.6363,23.6434,23.6151,23.6363,57800.0
2005-10-12 11:10:00,66.8,66.8,66.69,66.72,31000.0,23.6363,23.6363,23.5974,23.608,31000.0
2005-10-12 11:15:00,66.72,66.74,66.68,66.69,64300.0,23.608,23.6151,23.5939,23.5974,64300.0
2005-10-12 11:20:00,66.7,66.76,66.69,66.69,33500.0,23.601,23.6222,23.5974,23.5974,33500.0
2005-10-12 11:25:00,66.71,66.71,66.64,66.64,76000.0,23.6045,23.6045,23.5797,23.5797,76000.0
2005-10-12 11:30:00,66.64,66.64,66.51,66.58,24500.0,23.5797,23.5797,23.5337,23.5585,24500.0
2005-10-12 11:35:00,66.59,66.65,66.52,66.55,14400.0,23.562,23.5833,23.5373,23.5479,14400.0
2005-10-12 11:40:00,66.53,66.53,66.44,66.45,25900.0,23.5408,23.5408,23.509,23.5125,25900.0
2005-10-12 11:45:00,66.43,66.47,66.37,66.44,55700.0,23.5054,23.5196,23.4842,23.509,55700.0
2005-10-12 11:50:00,66.42,66.46,66.36,66.4,36900.0,23.5019,23.516,23.4807,23.4948,36900.0
2005-10-12 11:55:00,66.4,66.41,66.33,66.33,20700.0,23.4948,23.4983,23.47,23.47,20700.0
2005-10-12 12:00:00,66.33,66.37,66.31,66.33,44800.0,23.47,23.4842,23.463,23.47,44800.0
2005-10-12 12:05:00,66.33,66.47,66.33,66.47,27000.0,23.47,23.5196,23.47,23.5196,27000.0
2005-10-12 12:10:00,66.47,66.51,66.46,66.46,59900.0,23.5196,23.5337,23.516,23.516,59900.0
2005-10-12 12:15:00,66.47,66.63,66.47,66.59,24200.0,23.5196,23.5762,23.5196,23.562,24200.0
2005-10-12 12:20:00,66.59,66.68,66.58,66.68,17200.0,23.562,23.5939,23.5585,23.5939,17200.0
2005-10-12 12:25:00,66.65,66.71,66.59,66.6,18000.0,23.5833,23.6045,23.562,23.5656,18000.0
2005-10-12 12:30:00,66.61,66.69,66.61,66.62,13200.0,23.5691,23.5974,23.5691,23.5727,13200.0
2005-10-12 12:35:00,66.61,66.66,66.59,66.65,7100.0,23.5691,23.5868,23.562,23.5833,7100.0
2005-10-12 12:40:00,66.65,66.66,66.62,66.62,7800.0,23.5833,23.5868,23.5727,23.5727,7800.0
2005-10-12 12:45:00,66.58,66.59,66.49,66.5,11500.0,23.5585,23.562,23.5267,23.5302,11500.0
2005-10-12 12:50:00,66.5,66.59,66.49,66.56,12100.0,23.5302,23.562,23.5267,23.5514,12100.0
2005-10-12 12:55:00,66.57,66.59,66.53,66.53,4600.0,23.555,23.562,23.5408,23.5408,4600.0
2005-10-12 13:00:00,66.55,66.6,66.53,66.58,10300.0,23.5479,23.5656,23.5408,23.5585,10300.0
2005-10-12 13:05:00,66.58,66.7,66.58,66.7,21400.0,23.5585,23.601,23.5585,23.601,21400.0
2005-10-12 13:10:00,66.67,66.7,66.6,66.63,11100.0,23.5903,23.601,23.5656,23.5762,11100.0
2005-10-12 13:15:00,66.63,66.68,66.61,66.68,11700.0,23.5762,23.5939,23.5691,23.5939,11700.0
2005-10-12 13:20:00,66.7,66.76,66.7,66.71,16800.0,23.601,23.6222,23.601,23.6045,16800.0
2005-10-12 13:25:00,66.74,66.74,66.64,66.64,12400.0,23.6151,23.6151,23.5797,23.5797,12400.0
2005-10-12 13:30:00,66.64,66.67,66.62,66.63,10400.0,23.5797,23.5903,23.5727,23.5762,10400.0
2005-10-12 13:35:00,66.63,66.66,66.56,66.59,13700.0,23.5762,23.5868,23.5514,23.562,13700.0
2005-10-12 13:40:00,66.57,66.57,66.51,66.55,5100.0,23.555,23.555,23.5337,23.5479,5100.0
2005-10-12 13:45:00,66.55,66.55,66.45,66.5,6900.0,23.5479,23.5479,23.5125,23.5302,6900.0
2005-10-12 13:50:00,66.5,66.51,66.41,66.44,18000.0,23.5302,23.5337,23.4983,23.509,18000.0
2005-10-12 13:55:00,66.44,66.59,66.43,66.55,18300.0,23.509,23.562,23.5054,23.5479,18300.0
2005-10-12 14:00:00,66.55,66.55,66.43,66.5,17900.0,23.5479,23.5479,23.5054,23.5302,17900.0
2005-10-12 14:05:00,66.51,66.51,66.41,66.44,9200.0,23.5337,23.5337,23.4983,23.509,9200.0
2005-10-12 14:10:00,66.44,66.44,66.32,66.36,33700.0,23.509,23.509,23.4665,23.4807,33700.0
2005-10-12 14:15:00,66.38,66.38,66.3,66.33,19900.0,23.4877,23.4877,23.4594,23.47,19900.0
2005-10-12 14:20:00,66.35,66.35,66.24,66.29,15900.0,23.4771,23.4771,23.4382,23.4559,15900.0
2005-10-12 14:25:00,66.27,66.33,66.17,66.33,24400.0,23.4488,23.47,23.4134,23.47,24400.0
2005-10-12 14:30:00,66.35,66.41,66.22,66.22,22900.0,23.4771,23.4983,23.4311,23.4311,22900.0
2005-10-12 14:35:00,66.21,66.24,66.15,66.23,32700.0,23.4276,23.4382,23.4064,23.4347,32700.0
2005-10-12 14:40:00,66.22,66.26,66.17,66.26,22300.0,23.4311,23.4453,23.4134,23.4453,22300.0
2005-10-12 14:45:00,66.3,66.34,66.29,66.34,31600.0,23.4594,23.4736,23.4559,23.4736,31600.0
2005-10-12 14:50:00,66.31,66.35,66.3,66.32,29400.0,23.463,23.4771,23.4594,23.4665,29400.0
2005-10-12 14:55:00,66.32,66.33,66.24,66.25,30600.0,23.4665,23.47,23.4382,23.4417,30600.0
2005-10-12 15:00:00,66.23,66.24,66.16,66.22,25600.0,23.4347,23.4382,23.4099,23.4311,25600.0
2005-10-12 15:05:00,66.2,66.35,66.2,66.32,64900.0,23.424,23.4771,23.424,23.4665,64900.0
2005-10-12 15:10:00,66.31,66.33,66.2,66.29,64300.0,23.463,23.47,23.424,23.4559,64300.0
2005-10-12 15:15:00,66.29,66.29,66.18,66.25,20000.0,23.4559,23.4559,23.417,23.4417,20000.0
2005-10-12 15:20:00,66.25,66.33,66.2,66.33,23500.0,23.4417,23.47,23.424,23.47,23500.0
2005-10-12 15:25:00,66.33,66.41,66.31,66.34,52900.0,23.47,23.4983,23.463,23.4736,52900.0
2005-10-12 15:30:00,66.32,66.34,66.31,66.33,29700.0,23.4665,23.4736,23.463,23.47,29700.0
2005-10-12 15:35:00,66.33,66.33,66.27,66.29,34600.0,23.47,23.47,23.4488,23.4559,34600.0
2005-10-12 15:40:00,66.29,66.4,66.28,66.4,41900.0,23.4559,23.4948,23.4523,23.4948,41900.0
2005-10-12 15:45:00,66.4,66.53,66.4,66.5,87300.0,23.4948,23.5408,23.4948,23.5302,87300.0
2005-10-12 15:50:00,66.47,66.49,66.41,66.42,57200.0,23.5196,23.5267,23.4983,23.5019,57200.0
2005-10-12 15:55:00,66.42,66.42,66.36,66.36,51700.0,23.5019,23.5019,23.4807,23.4807,51700.0
2005-10-13 09:30:00,65.0,65.38,65.0,65.35,150500.0,22.9994,23.1339,22.9994,23.1233,150500.0
2005-10-13 09:35:00,65.35,65.43,65.25,65.35,93200.0,23.1233,23.1516,23.0879,23.1233,93200.0
2005-10-13 09:40:00,65.34,65.35,65.14,65.14,81400.0,23.1197,23.1233,23.049,23.049,81400.0
2005-10-13 09:45:00,65.14,65.19,64.87,64.96,179900.0,23.049,23.0667,22.9534,22.9853,179900.0
2005-10-13 09:50:00,64.95,65.0,64.87,64.88,106900.0,22.9817,22.9994,22.9534,22.957,106900.0
2005-10-13 09:55:00,64.88,65.0,64.88,64.97,116000.0,22.957,22.9994,22.957,22.9888,116000.0
2005-10-13 10:00:00,64.99,65.12,64.97,65.1,46900.0,22.9959,23.0419,22.9888,23.0348,46900.0
2005-10-13 10:05:00,65.1,65.16,65.03,65.05,89900.0,23.0348,23.0561,23.0101,23.0171,89900.0
2005-10-13 10:10:00,65.05,65.16,65.03,65.12,50000.0,23.0171,23.0561,23.0101,23.0419,50000.0
2005-10-13 10:15:00,65.11,65.11,65.01,65.06,45400.0,23.0384,23.0384,23.003,23.0207,45400.0
2005-10-13 10:20:00,65.04,65.08,65.02,65.07,65600.0,23.0136,23.0277,23.0065,23.0242,65600.0
2005-10-13 10:25:00,65.07,65.15,65.05,65.08,48100.0,23.0242,23.0525,23.0171,23.0277,48100.0
2005-10-13 10:30:00,65.07,65.21,65.07,65.15,67000.0,23.0242,23.0737,23.0242,23.0525,67000.0
2005-10-13 10:35:00,65.17,65.48,65.17,65.48,104200.0,23.0596,23.1693,23.0596,23.1693,104200.0
2005-10-13 10:40:00,65.48,65.58,65.39,65.46,99400.0,23.1693,23.2047,23.1374,23.1622,99400.0
2005-10-13 10:45:00,65.45,65.46,65.35,65.45,55800.0,23.1587,23.1622,23.1233,23.1587,55800.0
2005-10-13 10:50:00,65.46,65.51,65.38,65.44,44900.0,23.1622,23.1799,23.1339,23.1551,44900.0
2005-10-13 10:55:00,65.44,65.46,65.28,65.35,52200.0,23.1551,23.1622,23.0985,23.1233,52200.0
2005-10-13 11:00:00,65.31,65.45,65.31,65.45,34200.0,23.1091,23.1587,23.1091,23.1587,34200.0
2005-10-13 11:05:00,65.44,65.45,65.25,65.26,64100.0,23.1551,23.1587,23.0879,23.0914,64100.0
2005-10-13 11:10:00,65.24,65.27,65.18,65.27,38000.0,23.0844,23.095,23.0631,23.095,38000.0
2005-10-13 11:15:00,65.25,65.29,65.23,65.23,39300.0,23.0879,23.1021,23.0808,23.0808,39300.0
2005-10-13 11:20:00,65.24,65.27,65.18,65.24,30000.0,23.0844,23.095,23.0631,23.0844,30000.0
2005-10-13 11:25:00,65.23,65.29,65.21,65.23,44600.0,23.0808,23.1021,23.0737,23.0808,44600.0
2005-10-13 11:30:00,65.22,65.25,65.18,65.19,43000.0,23.0773,23.0879,23.0631,23.0667,43000.0
2005-10-13 11:35:00,65.19,65.21,65.07,65.07,55200.0,23.0667,23.0737,23.0242,23.0242,55200.0
2005-10-13 11:40:00,65.08,65.2,65.07,65.18,81900.0,23.0277,23.0702,23.0242,23.0631,81900.0
2005-10-13 11:45:00,65.17,65.24,65.15,65.15,31400.0,23.0596,23.0844,23.0525,23.0525,31400.0
2005-10-13 11:50:00,65.15,65.15,64.92,64.97,91100.0,23.0525,23.0525,22.9711,22.9888,91100.0
2005-10-13 11:55:00,64.97,65.03,64.9,64.91,87800.0,22.9888,23.0101,22.9641,22.9676,87800.0
2005-10-13 12:00:00,64.87,64.92,64.81,64.84,72800.0,22.9534,22.9711,22.9322,22.9428,72800.0
2005-10-13 12:05:00,64.83,64.83,64.71,64.72,40400.0,22.9393,22.9393,22.8968,22.9004,40400.0
2005-10-13 12:10:00,64.71,64.99,64.71,64.93,63800.0,22.8968,22.9959,22.8968,22.9747,63800.0
2005-10-13 12:15:00,64.95,64.99,64.87,64.97,41400.0,22.9817,22.9959,22.9534,22.9888,41400.0
2005-10-13 12:20:00,64.97,64.97,64.87,64.87,28300.0,22.9888,22.9888,22.9534,22.9534,28300.0
2005-10-13 12:25:00,64.84,64.9,64.79,64.82,20100.0,22.9428,22.9641,22.9251,22.9357,20100.0
2005-10-13 12:30:00,64.78,64.87,64.76,64.76,41900.0,22.9216,22.9534,22.9145,22.9145,41900.0
2005-10-13 12:35:00,64.76,64.83,64.75,64.79,29300.0,22.9145,22.9393,22.911,22.9251,29300.0
2005-10-13 12:40:00,64.76,64.9,64.76,64.86,26900.0,22.9145,22.9641,22.9145,22.9499,26900.0
2005-10-13 12:45:00,64.87,65.02,64.87,65.02,27500.0,22.9534,23.0065,22.9534,23.0065,27500.0
2005-10-13 12:50:00,65.03,65.1,64.94,65.07,58700.0,23.0101,23.0348,22.9782,23.0242,58700.0
2005-10-13 12:55:00,65.08,65.08,64.95,64.96,67900.0,23.0277,23.0277,22.9817,22.9853,67900.0
2005-10-13 13:00:00,64.95,64.96,64.86,64.88,12300.0,22.9817,22.9853,22.9499,22.957,12300.0
2005-10-13 13:05:00,64.86,64.98,64.84,64.97,46600.0,22.9499,22.9924,22.9428,22.9888,46600.0
2005-10-13 13:10:00,64.97,64.98,64.86,64.87,26700.0,22.9888,22.9924,22.9499,22.9534,26700.0
2005-10-13 13:15:00,64.86,64.87,64.75,64.78,20100.0,22.9499,22.9534,22.911,22.9216,20100.0
2005-10-13 13:20:00,64.75,64.79,64.62,64.68,25600.0,22.911,22.9251,22.865,22.8862,25600.0
2005-10-13 13:25:00,64.7,64.79,64.67,64.73,9900.0,22.8933,22.9251,22.8827,22.9039,9900.0
2005-10-13 13:30:00,64.72,64.83,64.7,64.83,31900.0,22.9004,22.9393,22.8933,22.9393,31900.0
2005-10-13 13:35:00,64.83,64.96,64.83,64.93,12100.0,22.9393,22.9853,22.9393,22.9747,12100.0
2005-10-13 13:40:00,64.96,64.98,64.88,64.88,23300.0,22.9853,22.9924,22.957,22.957,23300.0
2005-10-13 13:45:00,64.92,64.93,64.79,64.79,27200.0,22.9711,22.9747,22.9251,22.9251,27200.0
2005-10-13 13:50:00,64.8,64.94,64.75,64.91,20100.0,22.9287,22.9782,22.911,22.9676,20100.0
2005-10-13 13:55:00,64.9,64.96,64.89,64.91,21100.0,22.9641,22.9853,22.9605,22.9676,21100.0
2005-10-13 14:00:00,64.9,65.04,64.9,65.04,38600.0,22.9641,23.0136,22.9641,23.0136,38600.0
2005-10-13 14:05:00,65.03,65.16,64.93,64.93,51600.0,23.0101,23.0561,22.9747,22.9747,51600.0
2005-10-13 14:10:00,64.94,65.04,64.92,65.02,52800.0,22.9782,23.0136,22.9711,23.0065,52800.0
2005-10-13 14:15:00,65.0,65.05,64.95,65.0,33200.0,22.9994,23.0171,22.9817,22.9994,33200.0
2005-10-13 14:20:00,64.98,65.26,64.95,65.23,35000.0,22.9924,23.0914,22.9817,23.0808,35000.0
2005-10-13 14:25:00,65.2,65.26,65.16,65.2,19300.0,23.0702,23.0914,23.0561,23.0702,19300.0
2005-10-13 14:30:00,65.19,65.22,65.16,65.19,19300.0,23.0667,23.0773,23.0561,23.0667,19300.0
2005-10-13 14:35:00,65.19,65.26,65.17,65.26,34100.0,23.0667,23.0914,23.0596,23.0914,34100.0
2005-10-13 14:40:00,65.24,65.3,65.11,65.12,40100.0,23.0844,23.1056,23.0384,23.0419,40100.0
2005-10-13 14:45:00,65.12,65.31,65.11,65.2,39000.0,23.0419,23.1091,23.0384,23.0702,39000.0
2005-10-13 14:50:00,65.21,65.42,65.21,65.42,40100.0,23.0737,23.148,23.0737,23.148,40100.0
2005-10-13 14:55:00,65.41,65.41,65.28,65.32,36000.0,23.1445,23.1445,23.0985,23.1127,36000.0
2005-10-13 15:00:00,65.32,65.55,65.3,65.4,60900.0,23.1127,23.194,23.1056,23.141,60900.0
2005-10-13 15:05:00,65.37,65.43,65.28,65.43,44100.0,23.1304,23.1516,23.0985,23.1516,44100.0
2005-10-13 15:10:00,65.43,65.5,65.4,65.46,66100.0,23.1516,23.1764,23.141,23.1622,66100.0
2005-10-13 15:15:00,65.46,65.51,65.25,65.26,49700.0,23.1622,23.1799,23.0879,23.0914,49700.0
2005-10-13 15:20:00,65.26,65.33,65.23,65.31,33800.0,23.0914,23.1162,23.0808,23.1091,33800.0
2005-10-13 15:25:00,65.31,65.35,65.27,65.31,40300.0,23.1091,23.1233,23.095,23.1091,40300.0
2005-10-13 15:30:00,65.31,65.39,65.3,65.37,43000.0,23.1091,23.1374,23.1056,23.1304,43000.0
2005-10-13 15:35:00,65.37,65.45,65.35,65.45,50400.0,23.1304,23.1587,23.1233,23.1587,50400.0
2005-10-13 15:40:00,65.43,65.46,65.37,65.4,49700.0,23.1516,23.1622,23.1304,23.141,49700.0
2005-10-13 15:45:00,65.4,65.51,65.36,65.51,80900.0,23.141,23.1799,23.1268,23.1799,80900.0
2005-10-13 15:50:00,65.53,65.53,65.48,65.49,68000.0,23.187,23.187,23.1693,23.1728,68000.0
2005-10-13 15:55:00,65.5,65.5,65.45,65.46,51100.0,23.1764,23.1764,23.1587,23.1622,51100.0
2005-10-14 09:30:00,65.61,65.61,65.45,65.58,11100.0,23.2153,23.2153,23.1587,23.2047,11100.0
2005-10-14 09:35:00,65.65,65.71,65.54,65.7,96200.0,23.2294,23.2507,23.1905,23.2471,96200.0
2005-10-14 09:40:00,65.7,65.88,65.68,65.71,38300.0,23.2471,23.3108,23.24,23.2507,38300.0
2005-10-14 09:45:00,65.71,65.72,65.53,65.6,89300.0,23.2507,23.2542,23.187,23.2117,89300.0
2005-10-14 09:50:00,65.6,65.63,65.47,65.51,90100.0,23.2117,23.2224,23.1657,23.1799,90100.0
2005-10-14 09:55:00,65.5,65.51,65.31,65.31,38700.0,23.1764,23.1799,23.1091,23.1091,38700.0
2005-10-14 10:00:00,65.32,65.43,65.3,65.42,69500.0,23.1127,23.1516,23.1056,23.148,69500.0
2005-10-14 10:05:00,65.43,65.45,65.29,65.35,76000.0,23.1516,23.1587,23.1021,23.1233,76000.0
2005-10-14 10:10:00,65.35,65.47,65.31,65.32,102100.0,23.1233,23.1657,23.1091,23.1127,102100.0
2005-10-14 10:15:00,65.32,65.34,65.19,65.19,37700.0,23.1127,23.1197,23.0667,23.0667,37700.0
2005-10-14 10:20:00,65.15,65.22,65.13,65.16,71600.0,23.0525,23.0773,23.0454,23.0561,71600.0
2005-10-14 10:25:00,65.16,65.23,65.12,65.18,84100.0,23.0561,23.0808,23.0419,23.0631,84100.0
2005-10-14 10:30:00,65.18,65.19,65.0,65.05,141200.0,23.0631,23.0667,22.9994,23.0171,141200.0
2005-10-14 10:35:00,65.06,65.25,65.05,65.25,115900.0,23.0207,23.0879,23.0171,23.0879,115900.0
2005-10-14 10:40:00,65.24,65.24,65.08,65.15,135600.0,23.0844,23.0844,23.0277,23.0525,135600.0
2005-10-14 10:45:00,65.19,65.35,65.12,65.34,83600.0,23.0667,23.1233,23.0419,23.1197,83600.0
2005-10-14 10:50:00,65.3,65.34,65.06,65.11,53100.0,23.1056,23.1197,23.0207,23.0384,53100.0
2005-10-14 10:55:00,65.13,65.21,65.12,65.16,91700.0,23.0454,23.0737,23.0419,23.0561,91700.0
2005-10-14 11:00:00,65.21,65.21,65.1,65.13,74700.0,23.0737,23.0737,23.0348,23.0454,74700.0
2005-10-14 11:05:00,65.13,65.21,65.1,65.17,102300.0,23.0454,23.0737,23.0348,23.0596,102300.0
2005-10-14 11:10:00,65.17,65.18,65.1,65.16,54900.0,23.0596,23.0631,23.0348,23.0561,54900.0
2005-10-14 11:15:00,65.17,65.53,65.17,65.48,109400.0,23.0596,23.187,23.0596,23.1693,109400.0
2005-10-14 11:20:00,65.48,65.48,65.31,65.31,46400.0,23.1693,23.1693,23.1091,23.1091,46400.0
2005-10-14 11:25:00,65.32,65.32,65.14,65.2,79300.0,23.1127,23.1127,23.049,23.0702,79300.0
2005-10-14 11:30:00,65.22,65.28,65.08,65.08,32100.0,23.0773,23.0985,23.0277,23.0277,32100.0
2005-10-14 11:35:00,65.05,65.13,65.0,65.1,24200.0,23.0171,23.0454,22.9994,23.0348,24200.0
2005-10-14 11:40:00,65.1,65.1,64.93,64.97,17200.0,23.0348,23.0348,22.9747,22.9888,17200.0
2005-10-14 11:45:00,64.97,65.08,64.97,65.07,20600.0,22.9888,23.0277,22.9888,23.0242,20600.0
2005-10-14 11:50:00,65.1,65.19,65.1,65.18,19700.0,23.0348,23.0667,23.0348,23.0631,19700.0
2005-10-14 11:55:00,65.18,65.27,65.13,65.27,21500.0,23.0631,23.095,23.0454,23.095,21500.0
2005-10-14 12:00:00,65.3,65.47,65.3,65.45,29000.0,23.1056,23.1657,23.1056,23.1587,29000.0
2005-10-14 12:05:00,65.43,65.64,65.43,65.53,46200.0,23.1516,23.2259,23.1516,23.187,46200.0
2005-10-14 12:10:00,65.53,65.54,65.45,65.53,34700.0,23.187,23.1905,23.1587,23.187,34700.0
2005-10-14 12:15:00,65.5,65.55,65.46,65.55,22700.0,23.1764,23.194,23.1622,23.194,22700.0
2005-10-14 12:20:00,65.54,65.57,65.51,65.52,12600.0,23.1905,23.2011,23.1799,23.1834,12600.0
2005-10-14 12:25:00,65.54,65.78,65.51,65.76,36000.0,23.1905,23.2754,23.1799,23.2684,36000.0
2005-10-14 12:30:00,65.77,65.77,65.55,65.55,29300.0,23.2719,23.2719,23.194,23.194,29300.0
2005-10-14 12:35:00,65.56,65.6,65.52,65.55,13800.0,23.1976,23.2117,23.1834,23.194,13800.0
2005-10-14 12:40:00,65.55,65.6,65.4,65.4,23400.0,23.194,23.2117,23.141,23.141,23400.0
2005-10-14 12:45:00,65.4,65.59,65.36,65.59,14500.0,23.141,23.2082,23.1268,23.2082,14500.0
2005-10-14 12:50:00,65.6,65.62,65.52,65.52,15000.0,23.2117,23.2188,23.1834,23.1834,15000.0
2005-10-14 12:55:00,65.5,65.54,65.45,65.51,12400.0,23.1764,23.1905,23.1587,23.1799,12400.0
2005-10-14 13:00:00,65.46,65.51,65.43,65.49,14600.0,23.1622,23.1799,23.1516,23.1728,14600.0
2005-10-14 13:05:00,65.49,65.49,65.3,65.33,19200.0,23.1728,23.1728,23.1056,23.1162,19200.0
2005-10-14 13:10:00,65.31,65.43,65.25,65.43,12300.0,23.1091,23.1516,23.0879,23.1516,12300.0
2005-10-14 13:15:00,65.45,65.51,65.4,65.48,5700.0,23.1587,23.1799,23.141,23.1693,5700.0
2005-10-14 13:20:00,65.51,65.58,65.48,65.55,15700.0,23.1799,23.2047,23.1693,23.194,15700.0
2005-10-14 13:25:00,65.56,65.56,65.45,65.53,8500.0,23.1976,23.1976,23.1587,23.187,8500.0
2005-10-14 13:30:00,65.54,65.58,65.49,65.58,9500.0,23.1905,23.2047,23.1728,23.2047,9500.0
2005-10-14 13:35:00,65.56,65.65,65.56,65.65,11400.0,23.1976,23.2294,23.1976,23.2294,11400.0
2005-10-14 13:40:00,65.63,65.67,65.6,65.62,26400.0,23.2224,23.2365,23.2117,23.2188,26400.0
2005-10-14 13:45:00,65.6,65.66,65.57,65.66,13000.0,23.2117,23.233,23.2011,23.233,13000.0
2005-10-14 13:50:00,65.63,65.63,65.55,65.61,6900.0,23.2224,23.2224,23.194,23.2153,6900.0
2005-10-14 13:55:00,65.61,65.81,65.59,65.77,18600.0,23.2153,23.286,23.2082,23.2719,18600.0
2005-10-14 14:00:00,65.75,65.8,65.71,65.76,23000.0,23.2648,23.2825,23.2507,23.2684,23000.0
2005-10-14 14:05:00,65.76,65.79,65.6,65.6,14400.0,23.2684,23.279,23.2117,23.2117,14400.0
2005-10-14 14:10:00,65.62,65.63,65.57,65.6,19000.0,23.2188,23.2224,23.2011,23.2117,19000.0
2005-10-14 14:15:00,65.59,65.62,65.56,65.62,8500.0,23.2082,23.2188,23.1976,23.2188,8500.0
2005-10-14 14:20:00,65.62,65.78,65.62,65.75,15100.0,23.2188,23.2754,23.2188,23.2648,15100.0
2005-10-14 14:25:00,65.74,65.8,65.74,65.8,17200.0,23.2613,23.2825,23.2613,23.2825,17200.0
2005-10-14 14:30:00,65.81,65.9,65.81,65.87,20500.0,23.286,23.3179,23.286,23.3073,20500.0
2005-10-14 14:35:00,65.88,65.9,65.88,65.88,15700.0,23.3108,23.3179,23.3108,23.3108,15700.0
2005-10-14 14:40:00,65.88,65.89,65.83,65.89,14600.0,23.3108,23.3144,23.2931,23.3144,14600.0
2005-10-14 14:45:00,65.89,65.96,65.89,65.92,25800.0,23.3144,23.3391,23.3144,23.325,25800.0
2005-10-14 14:50:00,65.92,65.99,65.9,65.95,22200.0,23.325,23.3497,23.3179,23.3356,22200.0
2005-10-14 14:55:00,65.94,65.97,65.89,65.9,23300.0,23.332,23.3427,23.3144,23.3179,23300.0
2005-10-14 15:00:00,65.9,66.0,65.9,65.99,30500.0,23.3179,23.3533,23.3179,23.3497,30500.0
2005-10-14 15:05:00,65.99,66.08,65.98,66.01,46200.0,23.3497,23.3816,23.3462,23.3568,46200.0
2005-10-14 15:10:00,66.01,66.02,65.83,65.97,26500.0,23.3568,23.3604,23.2931,23.3427,26500.0
2005-10-14 15:15:00,65.96,66.02,65.93,65.93,13300.0,23.3391,23.3604,23.3285,23.3285,13300.0
2005-10-14 15:20:00,65.93,66.05,65.92,66.05,20300.0,23.3285,23.371,23.325,23.371,20300.0
2005-10-14 15:25:00,66.05,66.11,66.0,66.03,24800.0,23.371,23.3922,23.3533,23.3639,24800.0
2005-10-14 15:30:00,66.0,66.04,65.99,66.0,25800.0,23.3533,23.3674,23.3497,23.3533,25800.0
2005-10-14 15:35:00,66.01,66.1,66.01,66.08,28200.0,23.3568,23.3887,23.3568,23.3816,28200.0
2005-10-14 15:40:00,66.09,66.11,66.08,66.11,24600.0,23.3851,23.3922,23.3816,23.3922,24600.0
2005-10-14 15:45:00,66.11,66.15,66.08,66.09,37700.0,23.3922,23.4064,23.3816,23.3851,37700.0
2005-10-14 15:50:00,66.09,66.13,66.08,66.12,64200.0,23.3851,23.3993,23.3816,23.3957,64200.0
2005-10-14 15:55:00,66.12,66.21,66.1,66.2,164900.0,23.3957,23.4276,23.3887,23.424,164900.0
2005-10-17 09:30:00,66.7,66.7,66.7,66.7,86700.0,23.601,23.601,23.601,23.601,86700.0
2005-10-17 09:35:00,66.7,66.74,66.64,66.73,98300.0,23.601,23.6151,23.5797,23.6116,98300.0
2005-10-17 09:40:00,66.75,66.79,66.66,66.68,44300.0,23.6187,23.6328,23.5868,23.5939,44300.0
2005-10-17 09:45:00,66.69,66.76,66.6,66.64,51000.0,23.5974,23.6222,23.5656,23.5797,51000.0
2005-10-17 09:50:00,66.64,66.64,66.51,66.51,55400.0,23.5797,23.5797,23.5337,23.5337,55400.0
2005-10-17 09:55:00,66.5,66.6,66.45,66.55,82200.0,23.5302,23.5656,23.5125,23.5479,82200.0
2005-10-17 10:00:00,66.56,66.6,66.5,66.59,76900.0,23.5514,23.5656,23.5302,23.562,76900.0
2005-10-17 10:05:00,66.59,66.63,66.57,66.6,26900.0,23.562,23.5762,23.555,23.5656,26900.0
2005-10-17 10:10:00,66.6,66.6,66.41,66.41,39300.0,23.5656,23.5656,23.4983,23.4983,39300.0
2005-10-17 10:15:00,66.4,66.42,66.33,66.35,48200.0,23.4948,23.5019,23.47,23.4771,48200.0
2005-10-17 10:20:00,66.35,66.4,66.3,66.4,35900.0,23.4771,23.4948,23.4594,23.4948,35900.0
2005-10-17 10:25:00,66.4,66.42,66.31,66.31,49700.0,23.4948,23.5019,23.463,23.463,49700.0
2005-10-17 10:30:00,66.31,66.41,66.3,66.33,39200.0,23.463,23.4983,23.4594,23.47,39200.0
2005-10-17 10:35:00,66.34,66.42,66.31,66.36,29100.0,23.4736,23.5019,23.463,23.4807,29100.0
2005-10-17 10:40:00,66.35,66.36,66.25,66.25,23400.0,23.4771,23.4807,23.4417,23.4417,23400.0
2005-10-17 10:45:00,66.25,66.32,66.23,66.26,50100.0,23.4417,23.4665,23.4347,23.4453,50100.0
2005-10-17 10:50:00,66.27,66.27,66.13,66.14,29200.0,23.4488,23.4488,23.3993,23.4028,29200.0
2005-10-17 10:55:00,66.15,66.27,66.14,66.27,20500.0,23.4064,23.4488,23.4028,23.4488,20500.0
2005-10-17 11:00:00,66.26,66.39,66.24,66.39,30700.0,23.4453,23.4913,23.4382,23.4913,30700.0
2005-10-17 11:05:00,66.39,66.52,66.39,66.41,45000.0,23.4913,23.5373,23.4913,23.4983,45000.0
2005-10-17 11:10:00,66.41,66.52,66.39,66.43,35500.0,23.4983,23.5373,23.4913,23.5054,35500.0
2005-10-17 11:15:00,66.42,66.43,66.32,66.32,47100.0,23.5019,23.5054,23.4665,23.4665,47100.0
2005-10-17 11:20:00,66.32,66.35,66.28,66.3,35800.0,23.4665,23.4771,23.4523,23.4594,35800.0
2005-10-17 11:25:00,66.3,66.31,66.27,66.3,29800.0,23.4594,23.463,23.4488,23.4594,29800.0
2005-10-17 11:30:00,66.3,66.3,66.25,66.25,24100.0,23.4594,23.4594,23.4417,23.4417,24100.0
2005-10-17 11:35:00,66.26,66.33,66.26,66.26,33600.0,23.4453,23.47,23.4453,23.4453,33600.0
2005-10-17 11:40:00,66.26,66.32,66.26,66.29,20600.0,23.4453,23.4665,23.4453,23.4559,20600.0
2005-10-17 11:45:00,66.26,66.32,66.25,66.32,9800.0,23.4453,23.4665,23.4417,23.4665,9800.0
2005-10-17 11:50:00,66.34,66.39,66.25,66.3,16600.0,23.4736,23.4913,23.4417,23.4594,16600.0
2005-10-17 11:55:00,66.3,66.41,66.27,66.41,8600.0,23.4594,23.4983,23.4488,23.4983,8600.0
2005-10-17 12:00:00,66.4,66.45,66.38,66.45,20700.0,23.4948,23.5125,23.4877,23.5125,20700.0
2005-10-17 12:05:00,66.44,66.47,66.38,66.4,31500.0,23.509,23.5196,23.4877,23.4948,31500.0
2005-10-17 12:10:00,66.4,66.42,66.36,66.38,9400.0,23.4948,23.5019,23.4807,23.4877,9400.0
2005-10-17 12:15:00,66.39,66.47,66.37,66.47,10400.0,23.4913,23.5196,23.4842,23.5196,10400.0
2005-10-17 12:20:00,66.44,66.51,66.44,66.48,13400.0,23.509,23.5337,23.509,23.5231,13400.0
2005-10-17 12:25:00,66.48,66.49,66.42,66.45,6300.0,23.5231,23.5267,23.5019,23.5125,6300.0
2005-10-17 12:30:00,66.45,66.52,66.45,66.47,7700.0,23.5125,23.5373,23.5125,23.5196,7700.0
2005-10-17 12:35:00,66.47,66.49,66.42,66.42,7100.0,23.5196,23.5267,23.5019,23.5019,7100.0
2005-10-17 12:40:00,66.43,66.43,66.35,66.35,13800.0,23.5054,23.5054,23.4771,23.4771,13800.0
2005-10-17 12:45:00,66.35,66.4,66.3,66.34,23400.0,23.4771,23.4948,23.4594,23.4736,23400.0
2005-10-17 12:50:00,66.35,66.36,66.33,66.36,51800.0,23.4771,23.4807,23.47,23.4807,51800.0
2005-10-17 12:55:00,66.36,66.41,66.35,66.37,20500.0,23.4807,23.4983,23.4771,23.4842,20500.0
2005-10-17 13:00:00,66.38,66.42,66.35,66.39,18300.0,23.4877,23.5019,23.4771,23.4913,18300.0
2005-10-17 13:05:00,66.39,66.42,66.37,66.39,23800.0,23.4913,23.5019,23.4842,23.4913,23800.0
2005-10-17 13:10:00,66.38,66.43,66.35,66.41,10400.0,23.4877,23.5054,23.4771,23.4983,10400.0
2005-10-17 13:15:00,66.42,66.44,66.4,66.4,8800.0,23.5019,23.509,23.4948,23.4948,8800.0
2005-10-17 13:20:00,66.42,66.46,66.4,66.46,10300.0,23.5019,23.516,23.4948,23.516,10300.0
2005-10-17 13:25:00,66.46,66.48,66.44,66.48,15300.0,23.516,23.5231,23.509,23.5231,15300.0
2005-10-17 13:30:00,66.48,66.48,66.45,66.46,18400.0,23.5231,23.5231,23.5125,23.516,18400.0
2005-10-17 13:35:00,66.46,66.49,66.43,66.49,18900.0,23.516,23.5267,23.5054,23.5267,18900.0
2005-10-17 13:40:00,66.49,66.53,66.48,66.49,24600.0,23.5267,23.5408,23.5231,23.5267,24600.0
2005-10-17 13:45:00,66.49,66.54,66.46,66.54,18600.0,23.5267,23.5443,23.516,23.5443,18600.0
2005-10-17 13:50:00,66.5,66.59,66.5,66.55,26200.0,23.5302,23.562,23.5302,23.5479,26200.0
2005-10-17 13:55:00,66.53,66.64,66.52,66.6,29600.0,23.5408,23.5797,23.5373,23.5656,29600.0
2005-10-17 14:00:00,66.56,66.6,66.46,66.5,52800.0,23.5514,23.5656,23.516,23.5302,52800.0
2005-10-17 14:05:00,66.5,66.57,66.49,66.52,19700.0,23.5302,23.555,23.5267,23.5373,19700.0
2005-10-17 14:10:00,66.53,66.58,66.52,66.52,19800.0,23.5408,23.5585,23.5373,23.5373,19800.0
2005-10-17 14:15:00,66.54,66.59,66.5,66.55,20700.0,23.5443,23.562,23.5302,23.5479,20700.0
2005-10-17 14:20:00,66.55,66.56,66.54,66.55,4700.0,23.5479,23.5514,23.5443,23.5479,4700.0
2005-10-17 14:25:00,66.55,66.57,66.54,66.56,16900.0,23.5479,23.555,23.5443,23.5514,16900.0
2005-10-17 14:30:00,66.56,66.57,66.54,66.55,8800.0,23.5514,23.555,23.5443,23.5479,8800.0
2005-10-17 14:35:00,66.57,66.6,66.55,66.58,13500.0,23.555,23.5656,23.5479,23.5585,13500.0
2005-10-17 14:40:00,66.61,66.63,66.5,66.51,16100.0,23.5691,23.5762,23.5302,23.5337,16100.0
2005-10-17 14:45:00,66.5,66.55,66.44,66.46,22700.0,23.5302,23.5479,23.509,23.516,22700.0
2005-10-17 14:50:00,66.47,66.57,66.47,66.5,10800.0,23.5196,23.555,23.5196,23.5302,10800.0
2005-10-17 14:55:00,66.5,66.58,66.47,66.58,13100.0,23.5302,23.5585,23.5196,23.5585,13100.0
2005-10-17 15:00:00,66.55,66.55,66.52,66.54,25600.0,23.5479,23.5479,23.5373,23.5443,25600.0
2005-10-17 15:05:00,66.53,66.53,66.4,66.47,39000.0,23.5408,23.5408,23.4948,23.5196,39000.0
2005-10-17 15:10:00,66.49,66.53,66.45,66.5,32900.0,23.5267,23.5408,23.5125,23.5302,32900.0
2005-10-17 15:15:00,66.51,66.55,66.5,66.53,31000.0,23.5337,23.5479,23.5302,23.5408,31000.0
2005-10-17 15:20:00,66.53,66.6,66.51,66.56,19000.0,23.5408,23.5656,23.5337,23.5514,19000.0
2005-10-17 15:25:00,66.57,66.65,66.56,66.61,45100.0,23.555,23.5833,23.5514,23.5691,45100.0
2005-10-17 15:30:00,66.61,66.61,66.52,66.53,46500.0,23.5691,23.5691,23.5373,23.5408,46500.0
2005-10-17 15:35:00,66.52,66.56,66.51,66.52,26700.0,23.5373,23.5514,23.5337,23.5373,26700.0
2005-10-17 15:40:00,66.52,66.61,66.52,66.6,42900.0,23.5373,23.5691,23.5373,23.5656,42900.0
2005-10-17 15:45:00,66.59,66.66,66.58,66.64,48700.0,23.562,23.5868,23.5585,23.5797,48700.0
2005-10-17 15:50:00,66.63,66.64,66.62,66.62,47300.0,23.5762,23.5797,23.5727,23.5727,47300.0
2005-10-17 15:55:00,66.62,66.63,66.57,66.61,81200.0,23.5727,23.5762,23.555,23.5691,81200.0
2005-10-18 09:30:00,65.2,65.25,65.2,65.22,10700.0,23.0702,23.0879,23.0702,23.0773,10700.0
2005-10-18 09:35:00,65.22,65.25,65.11,65.11,169700.0,23.0773,23.0879,23.0384,23.0384,169700.0
2005-10-18 09:40:00,65.11,65.2,65.05,65.08,125700.0,23.0384,23.0702,23.0171,23.0277,125700.0
2005-10-18 09:45:00,65.06,65.11,65.0,65.04,110500.0,23.0207,23.0384,22.9994,23.0136,110500.0
2005-10-18 09:50:00,65.05,65.28,65.05,65.28,195400.0,23.0171,23.0985,23.0171,23.0985,195400.0
2005-10-18 09:55:00,65.27,65.4,65.25,65.28,141100.0,23.095,23.141,23.0879,23.0985,141100.0
2005-10-18 10:00:00,65.28,65.28,65.07,65.15,115400.0,23.0985,23.0985,23.0242,23.0525,115400.0
2005-10-18 10:05:00,65.16,65.21,65.1,65.19,123200.0,23.0561,23.0737,23.0348,23.0667,123200.0
2005-10-18 10:10:00,65.2,65.24,65.1,65.1,49300.0,23.0702,23.0844,23.0348,23.0348,49300.0
2005-10-18 10:15:00,65.1,65.24,65.1,65.18,51300.0,23.0348,23.0844,23.0348,23.0631,51300.0
2005-10-18 10:20:00,65.18,65.28,65.13,65.18,64200.0,23.0631,23.0985,23.0454,23.0631,64200.0
2005-10-18 10:25:00,65.18,65.22,65.14,65.16,34500.0,23.0631,23.0773,23.049,23.0561,34500.0
2005-10-18 10:30:00,65.16,65.19,65.14,65.17,119600.0,23.0561,23.0667,23.049,23.0596,119600.0
2005-10-18 10:35:00,65.21,65.23,65.13,65.17,51600.0,23.0737,23.0808,23.0454,23.0596,51600.0
2005-10-18 10:40:00,65.15,65.18,65.08,65.11,49100.0,23.0525,23.0631,23.0277,23.0384,49100.0
2005-10-18 10:45:00,65.11,65.18,65.06,65.15,48600.0,23.0384,23.0631,23.0207,23.0525,48600.0
2005-10-18 10:50:00,65.14,65.17,65.1,65.17,34800.0,23.049,23.0596,23.0348,23.0596,34800.0
2005-10-18 10:55:00,65.17,65.22,65.12,65.12,103000.0,23.0596,23.0773,23.0419,23.0419,103000.0
2005-10-18 11:00:00,65.12,65.14,65.07,65.14,64900.0,23.0419,23.049,23.0242,23.049,64900.0
2005-10-18 11:05:00,65.12,65.22,65.09,65.16,71400.0,23.0419,23.0773,23.0313,23.0561,71400.0
2005-10-18 11:10:00,65.15,65.18,65.11,65.12,37100.0,23.0525,23.0631,23.0384,23.0419,37100.0
2005-10-18 11:15:00,65.12,65.22,65.05,65.16,38800.0,23.0419,23.0773,23.0171,23.0561,38800.0
2005-10-18 11:20:00,65.16,65.21,65.1,65.17,18900.0,23.0561,23.0737,23.0348,23.0596,18900.0
2005-10-18 11:25:00,65.15,65.17,65.03,65.06,87800.0,23.0525,23.0596,23.0101,23.0207,87800.0
2005-10-18 11:30:00,65.04,65.09,65.0,65.06,24500.0,23.0136,23.0313,22.9994,23.0207,24500.0
2005-10-18 11:35:00,65.07,65.1,65.05,65.07,10900.0,23.0242,23.0348,23.0171,23.0242,10900.0
2005-10-18 11:40:00,65.08,65.13,65.06,65.12,13800.0,23.0277,23.0454,23.0207,23.0419,13800.0
2005-10-18 11:45:00,65.12,65.17,65.1,65.12,8300.0,23.0419,23.0596,23.0348,23.0419,8300.0
2005-10-18 11:50:00,65.13,65.22,65.13,65.21,8300.0,23.0454,23.0773,23.0454,23.0737,8300.0
2005-10-18 11:55:00,65.22,65.25,65.2,65.23,8000.0,23.0773,23.0879,23.0702,23.0808,8000.0
2005-10-18 12:00:00,65.23,65.33,65.18,65.26,16600.0,23.0808,23.1162,23.0631,23.0914,16600.0
2005-10-18 12:05:00,65.27,65.36,65.24,65.32,19200.0,23.095,23.1268,23.0844,23.1127,19200.0
2005-10-18 12:10:00,65.32,65.35,65.25,65.25,22600.0,23.1127,23.1233,23.0879,23.0879,22600.0
2005-10-18 12:15:00,65.25,65.3,65.23,65.24,8600.0,23.0879,23.1056,23.0808,23.0844,8600.0
2005-10-18 12:20:00,65.24,65.3,65.22,65.3,3200.0,23.0844,23.1056,23.0773,23.1056,3200.0
2005-10-18 12:25:00,65.3,65.31,65.21,65.22,9200.0,23.1056,23.1091,23.0737,23.0773,9200.0
2005-10-18 12:30:00,65.21,65.21,65.12,65.21,9700.0,23.0737,23.0737,23.0419,23.0737,9700.0
2005-10-18 12:35:00,65.21,65.31,65.19,65.29,19500.0,23.0737,23.1091,23.0667,23.1021,19500.0
2005-10-18 12:40:00,65.29,65.32,65.28,65.32,8500.0,23.1021,23.1127,23.0985,23.1127,8500.0
2005-10-18 12:45:00,65.32,65.32,65.22,65.24,12900.0,23.1127,23.1127,23.0773,23.0844,12900.0
2005-10-18 12:50:00,65.26,65.29,65.25,65.26,4400.0,23.0914,23.1021,23.0879,23.0914,4400.0
2005-10-18 12:55:00,65.27,65.27,65.11,65.15,12700.0,23.095,23.095,23.0384,23.0525,12700.0
2005-10-18 13:00:00,65.13,65.19,64.77,64.78,69700.0,23.0454,23.0667,22.9181,22.9216,69700.0
2005-10-18 13:05:00,64.77,64.97,64.66,64.92,61000.0,22.9181,22.9888,22.8791,22.9711,61000.0
2005-10-18 13:10:00,64.89,64.9,64.69,64.76,42900.0,22.9605,22.9641,22.8897,22.9145,42900.0
2005-10-18 13:15:00,64.76,64.85,64.75,64.8,114100.0,22.9145,22.9464,22.911,22.9287,114100.0
2005-10-18 13:20:00,64.8,64.83,64.65,64.83,155000.0,22.9287,22.9393,22.8756,22.9393,155000.0
2005-10-18 13:25:00,64.83,64.89,64.81,64.81,35800.0,22.9393,22.9605,22.9322,22.9322,35800.0
2005-10-18 13:30:00,64.81,65.02,64.74,65.0,63500.0,22.9322,23.0065,22.9074,22.9994,63500.0
2005-10-18 13:35:00,64.95,64.99,64.87,64.96,52500.0,22.9817,22.9959,22.9534,22.9853,52500.0
2005-10-18 13:40:00,64.97,65.0,64.92,64.99,69400.0,22.9888,22.9994,22.9711,22.9959,69400.0
2005-10-18 13:45:00,64.98,65.01,64.9,64.9,94600.0,22.9924,23.003,22.9641,22.9641,94600.0
2005-10-18 13:50:00,64.91,64.99,64.84,64.99,19900.0,22.9676,22.9959,22.9428,22.9959,19900.0
2005-10-18 13:55:00,64.98,64.98,64.86,64.86,9600.0,22.9924,22.9924,22.9499,22.9499,9600.0
2005-10-18 14:00:00,64.86,64.93,64.78,64.87,35200.0,22.9499,22.9747,22.9216,22.9534,35200.0
2005-10-18 14:05:00,64.89,64.96,64.88,64.95,19200.0,22.9605,22.9853,22.957,22.9817,19200.0
2005-10-18 14:10:00,64.96,64.96,64.81,64.81,26700.0,22.9853,22.9853,22.9322,22.9322,26700.0
2005-10-18 14:15:00,64.81,64.82,64.72,64.8,44600.0,22.9322,22.9357,22.9004,22.9287,44600.0
2005-10-18 14:20:00,64.81,64.85,64.71,64.74,39300.0,22.9322,22.9464,22.8968,22.9074,39300.0
2005-10-18 14:25:00,64.75,64.82,64.71,64.73,29400.0,22.911,22.9357,22.8968,22.9039,29400.0
2005-10-18 14:30:00,64.72,64.81,64.71,64.76,45400.0,22.9004,22.9322,22.8968,22.9145,45400.0
2005-10-18 14:35:00,64.79,64.88,64.77,64.87,36500.0,22.9251,22.957,22.9181,22.9534,36500.0
2005-10-18 14:40:00,64.87,64.93,64.76,64.77,45300.0,22.9534,22.9747,22.9145,22.9181,45300.0
2005-10-18 14:45:00,64.77,64.84,64.76,64.82,35700.0,22.9181,22.9428,22.9145,22.9357,35700.0
2005-10-18 14:50:00,64.82,64.85,64.76,64.77,19700.0,22.9357,22.9464,22.9145,22.9181,19700.0
2005-10-18 14:55:00,64.76,64.77,64.65,64.67,46800.0,22.9145,22.9181,22.8756,22.8827,46800.0
2005-10-18 15:00:00,64.67,64.8,64.63,64.79,32700.0,22.8827,22.9287,22.8685,22.9251,32700.0
2005-10-18 15:05:00,64.78,64.78,64.7,64.7,88900.0,22.9216,22.9216,22.8933,22.8933,88900.0
2005-10-18 15:10:00,64.69,64.69,64.55,64.6,47900.0,22.8897,22.8897,22.8402,22.8579,47900.0
2005-10-18 15:15:00,64.57,64.61,64.55,64.58,36400.0,22.8473,22.8614,22.8402,22.8508,36400.0
2005-10-18 15:20:00,64.58,64.59,64.55,64.59,46500.0,22.8508,22.8544,22.8402,22.8544,46500.0
2005-10-18 15:25:00,64.59,64.63,64.56,64.56,39800.0,22.8544,22.8685,22.8437,22.8437,39800.0
2005-10-18 15:30:00,64.56,64.57,64.51,64.52,29400.0,22.8437,22.8473,22.8261,22.8296,29400.0
2005-10-18 15:35:00,64.52,64.52,64.38,64.41,130600.0,22.8296,22.8296,22.7801,22.7907,130600.0
2005-10-18 15:40:00,64.42,64.42,64.32,64.36,54200.0,22.7942,22.7942,22.7588,22.773,54200.0
2005-10-18 15:45:00,64.36,64.39,64.36,64.37,41400.0,22.773,22.7836,22.773,22.7765,41400.0
2005-10-18 15:50:00,64.39,64.4,64.37,64.38,68700.0,22.7836,22.7871,22.7765,22.7801,68700.0
2005-10-18 15:55:00,64.37,64.38,64.26,64.27,86600.0,22.7765,22.7801,22.7376,22.7411,86600.0
2005-10-19 09:30:00,64.39,64.42,64.39,64.42,1100.0,22.7836,22.7942,22.7836,22.7942,1100.0
2005-10-19 09:35:00,64.42,64.42,64.25,64.29,154900.0,22.7942,22.7942,22.7341,22.7482,154900.0
2005-10-19 09:40:00,64.29,64.38,64.29,64.33,105500.0,22.7482,22.7801,22.7482,22.7624,105500.0
2005-10-19 09:45:00,64.33,64.36,64.27,64.3,94600.0,22.7624,22.773,22.7411,22.7518,94600.0
2005-10-19 09:50:00,64.3,64.33,64.2,64.31,104200.0,22.7518,22.7624,22.7164,22.7553,104200.0
2005-10-19 09:55:00,64.31,64.4,64.3,64.34,52000.0,22.7553,22.7871,22.7518,22.7659,52000.0
2005-10-19 10:00:00,64.35,64.39,64.32,64.39,32600.0,22.7694,22.7836,22.7588,22.7836,32600.0
2005-10-19 10:05:00,64.39,64.43,64.37,64.42,45500.0,22.7836,22.7977,22.7765,22.7942,45500.0
2005-10-19 10:10:00,64.44,64.54,64.43,64.48,146500.0,22.8013,22.8367,22.7977,22.8154,146500.0
2005-10-19 10:15:00,64.49,64.51,64.45,64.51,62300.0,22.819,22.8261,22.8048,22.8261,62300.0
2005-10-19 10:20:00,64.52,64.68,64.52,64.63,116100.0,22.8296,22.8862,22.8296,22.8685,116100.0
2005-10-19 10:25:00,64.63,64.68,64.61,64.68,96100.0,22.8685,22.8862,22.8614,22.8862,96100.0
2005-10-19 10:30:00,64.67,64.68,64.38,64.51,176300.0,22.8827,22.8862,22.7801,22.8261,176300.0
2005-10-19 10:35:00,64.49,64.5,64.38,64.43,222700.0,22.819,22.8225,22.7801,22.7977,222700.0
2005-10-19 10:40:00,64.43,64.58,64.43,64.58,147900.0,22.7977,22.8508,22.7977,22.8508,147900.0
2005-10-19 10:45:00,64.58,64.62,64.47,64.48,87500.0,22.8508,22.865,22.8119,22.8154,87500.0
2005-10-19 10:50:00,64.49,64.57,64.45,64.53,64900.0,22.819,22.8473,22.8048,22.8331,64900.0
2005-10-19 10:55:00,64.5,64.6,64.48,64.54,56400.0,22.8225,22.8579,22.8154,22.8367,56400.0
2005-10-19 11:00:00,64.54,64.59,64.52,64.57,55900.0,22.8367,22.8544,22.8296,22.8473,55900.0
2005-10-19 11:05:00,64.57,64.62,64.5,64.58,103900.0,22.8473,22.865,22.8225,22.8508,103900.0
2005-10-19 11:10:00,64.54,64.6,64.54,64.55,40700.0,22.8367,22.8579,22.8367,22.8402,40700.0
2005-10-19 11:15:00,64.55,64.63,64.54,64.57,68400.0,22.8402,22.8685,22.8367,22.8473,68400.0
2005-10-19 11:20:00,64.58,64.63,64.55,64.56,72700.0,22.8508,22.8685,22.8402,22.8437,72700.0
2005-10-19 11:25:00,64.53,64.53,64.42,64.47,100400.0,22.8331,22.8331,22.7942,22.8119,100400.0
2005-10-19 11:30:00,64.46,64.55,64.35,64.36,137400.0,22.8084,22.8402,22.7694,22.773,137400.0
2005-10-19 11:35:00,64.35,64.5,64.18,64.2,76200.0,22.7694,22.8225,22.7093,22.7164,76200.0
2005-10-19 11:40:00,64.2,64.3,64.2,64.28,40800.0,22.7164,22.7518,22.7164,22.7447,40800.0
2005-10-19 11:45:00,64.28,64.29,64.14,64.2,34400.0,22.7447,22.7482,22.6951,22.7164,34400.0
2005-10-19 11:50:00,64.2,64.26,64.12,64.14,53000.0,22.7164,22.7376,22.6881,22.6951,53000.0
2005-10-19 11:55:00,64.14,64.14,64.01,64.08,167400.0,22.6951,22.6951,22.6491,22.6739,167400.0
2005-10-19 12:00:00,64.08,64.13,64.07,64.09,18600.0,22.6739,22.6916,22.6704,22.6774,18600.0
2005-10-19 12:05:00,64.1,64.15,64.08,64.13,32700.0,22.681,22.6987,22.6739,22.6916,32700.0
2005-10-19 12:10:00,64.13,64.2,64.11,64.12,55100.0,22.6916,22.7164,22.6845,22.6881,55100.0
2005-10-19 12:15:00,64.15,64.15,64.1,64.1,85100.0,22.6987,22.6987,22.681,22.681,85100.0
2005-10-19 12:20:00,64.11,64.11,64.02,64.05,50100.0,22.6845,22.6845,22.6527,22.6633,50100.0
2005-10-19 12:25:00,64.04,64.1,64.01,64.08,65900.0,22.6598,22.681,22.6491,22.6739,65900.0
2005-10-19 12:30:00,64.09,64.18,64.08,64.18,48700.0,22.6774,22.7093,22.6739,22.7093,48700.0
2005-10-19 12:35:00,64.18,64.33,64.18,64.21,45900.0,22.7093,22.7624,22.7093,22.7199,45900.0
2005-10-19 12:40:00,64.2,64.23,64.17,64.22,17200.0,22.7164,22.727,22.7058,22.7234,17200.0
2005-10-19 12:45:00,64.23,64.25,64.2,64.25,32600.0,22.727,22.7341,22.7164,22.7341,32600.0
2005-10-19 12:50:00,64.21,64.23,64.15,64.15,17800.0,22.7199,22.727,22.6987,22.6987,17800.0
2005-10-19 12:55:00,64.16,64.22,64.15,64.22,12600.0,22.7022,22.7234,22.6987,22.7234,12600.0
2005-10-19 13:00:00,64.2,64.31,64.2,64.31,33500.0,22.7164,22.7553,22.7164,22.7553,33500.0
2005-10-19 13:05:00,64.32,64.41,64.2,64.2,42400.0,22.7588,22.7907,22.7164,22.7164,42400.0
2005-10-19 13:10:00,64.18,64.26,64.16,64.24,125300.0,22.7093,22.7376,22.7022,22.7305,125300.0
2005-10-19 13:15:00,64.25,64.31,64.23,64.3,107300.0,22.7341,22.7553,22.727,22.7518,107300.0
2005-10-19 13:20:00,64.3,64.45,64.29,64.42,64300.0,22.7518,22.8048,22.7482,22.7942,64300.0
2005-10-19 13:25:00,64.42,64.46,64.34,64.4,53800.0,22.7942,22.8084,22.7659,22.7871,53800.0
2005-10-19 13:30:00,64.41,64.48,64.36,64.48,47300.0,22.7907,22.8154,22.773,22.8154,47300.0
2005-10-19 13:35:00,64.48,64.53,64.47,64.47,56400.0,22.8154,22.8331,22.8119,22.8119,56400.0
2005-10-19 13:40:00,64.47,64.48,64.41,64.45,20200.0,22.8119,22.8154,22.7907,22.8048,20200.0
2005-10-19 13:45:00,64.44,64.5,64.42,64.5,31500.0,22.8013,22.8225,22.7942,22.8225,31500.0
2005-10-19 13:50:00,64.5,64.5,64.4,64.44,23000.0,22.8225,22.8225,22.7871,22.8013,23000.0
2005-10-19 13:55:00,64.41,64.48,64.4,64.42,30700.0,22.7907,22.8154,22.7871,22.7942,30700.0
2005-10-19 14:00:00,64.44,64.53,64.4,64.48,70600.0,22.8013,22.8331,22.7871,22.8154,70600.0
2005-10-19 14:05:00,64.48,64.83,64.47,64.83,83100.0,22.8154,22.9393,22.8119,22.9393,83100.0
2005-10-19 14:10:00,64.83,64.85,64.72,64.75,57900.0,22.9393,22.9464,22.9004,22.911,57900.0
2005-10-19 14:15:00,64.75,64.82,64.73,64.74,27800.0,22.911,22.9357,22.9039,22.9074,27800.0
2005-10-19 14:20:00,64.76,64.78,64.64,64.66,45000.0,22.9145,22.9216,22.8721,22.8791,45000.0
2005-10-19 14:25:00,64.67,64.93,64.67,64.85,84200.0,22.8827,22.9747,22.8827,22.9464,84200.0
2005-10-19 14:30:00,64.85,64.98,64.82,64.91,47900.0,22.9464,22.9924,22.9357,22.9676,47900.0
2005-10-19 14:35:00,64.91,64.91,64.71,64.78,63900.0,22.9676,22.9676,22.8968,22.9216,63900.0
2005-10-19 14:40:00,64.78,64.9,64.78,64.79,72500.0,22.9216,22.9641,22.9216,22.9251,72500.0
2005-10-19 14:45:00,64.78,64.78,64.69,64.77,46200.0,22.9216,22.9216,22.8897,22.9181,46200.0
2005-10-19 14:50:00,64.73,64.89,64.71,64.72,60400.0,22.9039,22.9605,22.8968,22.9004,60400.0
2005-10-19 14:55:00,64.72,64.86,64.7,64.74,80100.0,22.9004,22.9499,22.8933,22.9074,80100.0
2005-10-19 15:00:00,64.74,64.8,64.64,64.8,63100.0,22.9074,22.9287,22.8721,22.9287,63100.0
2005-10-19 15:05:00,64.81,64.86,64.71,64.83,47100.0,22.9322,22.9499,22.8968,22.9393,47100.0
2005-10-19 15:10:00,64.84,64.9,64.82,64.86,47600.0,22.9428,22.9641,22.9357,22.9499,47600.0
2005-10-19 15:15:00,64.83,64.85,64.77,64.8,97900.0,22.9393,22.9464,22.9181,22.9287,97900.0
2005-10-19 15:20:00,64.81,64.93,64.79,64.92,39600.0,22.9322,22.9747,22.9251,22.9711,39600.0
2005-10-19 15:25:00,64.89,65.03,64.89,64.98,45600.0,22.9605,23.0101,22.9605,22.9924,45600.0
2005-10-19 15:30:00,64.98,65.03,64.98,65.0,53600.0,22.9924,23.0101,22.9924,22.9994,53600.0
2005-10-19 15:35:00,65.0,65.14,65.0,65.14,116300.0,22.9994,23.049,22.9994,23.049,116300.0
2005-10-19 15:40:00,65.14,65.38,65.13,65.38,126300.0,23.049,23.1339,23.0454,23.1339,126300.0
2005-10-19 15:45:00,65.38,65.39,65.27,65.27,58200.0,23.1339,23.1374,23.095,23.095,58200.0
2005-10-19 15:50:00,65.27,65.4,65.27,65.36,85200.0,23.095,23.141,23.095,23.1268,85200.0
2005-10-19 15:55:00,65.33,65.37,65.32,65.33,153100.0,23.1162,23.1304,23.1127,23.1162,153100.0
2005-10-20 09:30:00,65.33,65.34,65.3,65.3,85500.0,23.1162,23.1197,23.1056,23.1056,85500.0
2005-10-20 09:35:00,65.3,65.31,65.08,65.09,129900.0,23.1056,23.1091,23.0277,23.0313,129900.0
2005-10-20 09:40:00,65.09,65.26,65.09,65.24,55200.0,23.0313,23.0914,23.0313,23.0844,55200.0
2005-10-20 09:45:00,65.26,65.28,65.2,65.21,45700.0,23.0914,23.0985,23.0702,23.0737,45700.0
2005-10-20 09:50:00,65.21,65.21,65.14,65.2,61300.0,23.0737,23.0737,23.049,23.0702,61300.0
2005-10-20 09:55:00,65.2,65.26,65.19,65.25,48400.0,23.0702,23.0914,23.0667,23.0879,48400.0
2005-10-20 10:00:00,65.26,65.3,65.09,65.09,59300.0,23.0914,23.1056,23.0313,23.0313,59300.0
2005-10-20 10:05:00,65.1,65.1,64.94,64.94,78700.0,23.0348,23.0348,22.9782,22.9782,78700.0
2005-10-20 10:10:00,64.94,64.94,64.86,64.94,92100.0,22.9782,22.9782,22.9499,22.9782,92100.0
2005-10-20 10:15:00,64.93,65.07,64.92,65.05,82300.0,22.9747,23.0242,22.9711,23.0171,82300.0
2005-10-20 10:20:00,65.06,65.06,64.88,64.9,64100.0,23.0207,23.0207,22.957,22.9641,64100.0
2005-10-20 10:25:00,64.9,64.9,64.76,64.78,77000.0,22.9641,22.9641,22.9145,22.9216,77000.0
2005-10-20 10:30:00,64.78,64.8,64.68,64.78,190400.0,22.9216,22.9287,22.8862,22.9216,190400.0
2005-10-20 10:35:00,64.78,64.85,64.76,64.82,86800.0,22.9216,22.9464,22.9145,22.9357,86800.0
2005-10-20 10:40:00,64.8,64.83,64.75,64.8,78400.0,22.9287,22.9393,22.911,22.9287,78400.0
2005-10-20 10:45:00,64.8,64.88,64.8,64.85,40200.0,22.9287,22.957,22.9287,22.9464,40200.0
2005-10-20 10:50:00,64.85,64.97,64.85,64.95,79600.0,22.9464,22.9888,22.9464,22.9817,79600.0
2005-10-20 10:55:00,64.95,64.95,64.85,64.87,23900.0,22.9817,22.9817,22.9464,22.9534,23900.0
2005-10-20 11:00:00,64.87,64.91,64.72,64.72,147300.0,22.9534,22.9676,22.9004,22.9004,147300.0
2005-10-20 11:05:00,64.75,64.75,64.67,64.7,65100.0,22.911,22.911,22.8827,22.8933,65100.0
2005-10-20 11:10:00,64.72,64.72,64.49,64.52,193500.0,22.9004,22.9004,22.819,22.8296,193500.0
2005-10-20 11:15:00,64.52,64.55,64.41,64.52,117800.0,22.8296,22.8402,22.7907,22.8296,117800.0
2005-10-20 11:20:00,64.49,64.59,64.48,64.57,81700.0,22.819,22.8544,22.8154,22.8473,81700.0
2005-10-20 11:25:00,64.58,64.62,64.51,64.56,91900.0,22.8508,22.865,22.8261,22.8437,91900.0
2005-10-20 11:30:00,64.56,64.71,64.56,64.71,86200.0,22.8437,22.8968,22.8437,22.8968,86200.0
2005-10-20 11:35:00,64.71,64.71,64.6,64.64,63900.0,22.8968,22.8968,22.8579,22.8721,63900.0
2005-10-20 11:40:00,64.65,64.7,64.62,64.64,95300.0,22.8756,22.8933,22.865,22.8721,95300.0
2005-10-20 11:45:00,64.64,64.71,64.63,64.66,50000.0,22.8721,22.8968,22.8685,22.8791,50000.0
2005-10-20 11:50:00,64.66,64.66,64.57,64.57,35400.0,22.8791,22.8791,22.8473,22.8473,35400.0
2005-10-20 11:55:00,64.57,64.59,64.55,64.59,25500.0,22.8473,22.8544,22.8402,22.8544,25500.0
2005-10-20 12:00:00,64.59,64.59,64.45,64.45,90500.0,22.8544,22.8544,22.8048,22.8048,90500.0
2005-10-20 12:05:00,64.47,64.48,64.37,64.39,83900.0,22.8119,22.8154,22.7765,22.7836,83900.0
2005-10-20 12:10:00,64.39,64.4,64.35,64.35,77300.0,22.7836,22.7871,22.7694,22.7694,77300.0
2005-10-20 12:15:00,64.36,64.37,64.34,64.37,73800.0,22.773,22.7765,22.7659,22.7765,73800.0
2005-10-20 12:20:00,64.37,64.38,64.3,64.31,98300.0,22.7765,22.7801,22.7518,22.7553,98300.0
2005-10-20 12:25:00,64.31,64.43,64.31,64.43,49700.0,22.7553,22.7977,22.7553,22.7977,49700.0
2005-10-20 12:30:00,64.43,64.46,64.39,64.43,44000.0,22.7977,22.8084,22.7836,22.7977,44000.0
2005-10-20 12:35:00,64.44,64.58,64.43,64.5,38500.0,22.8013,22.8508,22.7977,22.8225,38500.0
2005-10-20 12:40:00,64.52,64.56,64.47,64.53,25100.0,22.8296,22.8437,22.8119,22.8331,25100.0
2005-10-20 12:45:00,64.54,64.65,64.54,64.65,25500.0,22.8367,22.8756,22.8367,22.8756,25500.0
2005-10-20 12:50:00,64.65,64.72,64.62,64.62,37300.0,22.8756,22.9004,22.865,22.865,37300.0
2005-10-20 12:55:00,64.63,64.63,64.55,64.61,15800.0,22.8685,22.8685,22.8402,22.8614,15800.0
2005-10-20 13:00:00,64.6,64.75,64.58,64.75,40200.0,22.8579,22.911,22.8508,22.911,40200.0
2005-10-20 13:05:00,64.75,64.83,64.75,64.79,24000.0,22.911,22.9393,22.911,22.9251,24000.0
2005-10-20 13:10:00,64.79,64.8,64.68,64.69,30700.0,22.9251,22.9287,22.8862,22.8897,30700.0
2005-10-20 13:15:00,64.67,64.67,64.46,64.46,29900.0,22.8827,22.8827,22.8084,22.8084,29900.0
2005-10-20 13:20:00,64.46,64.47,64.43,64.43,29400.0,22.8084,22.8119,22.7977,22.7977,29400.0
2005-10-20 13:25:00,64.44,64.47,64.4,64.4,43800.0,22.8013,22.8119,22.7871,22.7871,43800.0
2005-10-20 13:30:00,64.39,64.47,64.35,64.36,43700.0,22.7836,22.8119,22.7694,22.773,43700.0
2005-10-20 13:35:00,64.36,64.36,64.26,64.26,35400.0,22.773,22.773,22.7376,22.7376,35400.0
2005-10-20 13:40:00,64.26,64.26,64.21,64.25,28500.0,22.7376,22.7376,22.7199,22.7341,28500.0
2005-10-20 13:45:00,64.28,64.35,64.25,64.35,36900.0,22.7447,22.7694,22.7341,22.7694,36900.0
2005-10-20 13:50:00,64.35,64.4,64.31,64.35,43100.0,22.7694,22.7871,22.7553,22.7694,43100.0
2005-10-20 13:55:00,64.35,64.38,64.27,64.35,23500.0,22.7694,22.7801,22.7411,22.7694,23500.0
2005-10-20 14:00:00,64.38,64.38,64.26,64.3,19900.0,22.7801,22.7801,22.7376,22.7518,19900.0
2005-10-20 14:05:00,64.31,64.33,64.27,64.31,41500.0,22.7553,22.7624,22.7411,22.7553,41500.0
2005-10-20 14:10:00,64.31,64.31,64.15,64.15,26600.0,22.7553,22.7553,22.6987,22.6987,26600.0
2005-10-20 14:15:00,64.14,64.16,64.07,64.16,47100.0,22.6951,22.7022,22.6704,22.7022,47100.0
2005-10-20 14:20:00,64.16,64.2,64.03,64.03,59700.0,22.7022,22.7164,22.6562,22.6562,59700.0
2005-10-20 14:25:00,64.01,64.08,64.01,64.04,91200.0,22.6491,22.6739,22.6491,22.6598,91200.0
2005-10-20 14:30:00,64.05,64.05,63.9,64.0,166400.0,22.6633,22.6633,22.6102,22.6456,166400.0
2005-10-20 14:35:00,63.98,64.05,63.98,64.03,46900.0,22.6385,22.6633,22.6385,22.6562,46900.0
2005-10-20 14:40:00,64.04,64.14,64.04,64.09,58200.0,22.6598,22.6951,22.6598,22.6774,58200.0
2005-10-20 14:45:00,64.09,64.1,64.02,64.02,156700.0,22.6774,22.681,22.6527,22.6527,156700.0
2005-10-20 14:50:00,64.0,64.06,64.0,64.06,34800.0,22.6456,22.6668,22.6456,22.6668,34800.0
2005-10-20 14:55:00,64.06,64.06,63.91,63.91,81000.0,22.6668,22.6668,22.6138,22.6138,81000.0
2005-10-20 15:00:00,63.91,63.99,63.91,63.97,58300.0,22.6138,22.6421,22.6138,22.635,58300.0
2005-10-20 15:05:00,63.97,63.97,63.8,63.82,40000.0,22.635,22.635,22.5748,22.5819,40000.0
2005-10-20 15:10:00,63.84,63.84,63.72,63.75,131500.0,22.589,22.589,22.5465,22.5571,131500.0
2005-10-20 15:15:00,63.76,63.76,63.56,63.58,200800.0,22.5607,22.5607,22.4899,22.497,200800.0
2005-10-20 15:20:00,63.56,63.63,63.55,63.62,109600.0,22.4899,22.5147,22.4864,22.5111,109600.0
2005-10-20 15:25:00,63.6,63.61,63.42,63.43,147800.0,22.5041,22.5076,22.4404,22.4439,147800.0
2005-10-20 15:30:00,63.43,63.83,63.41,63.8,107000.0,22.4439,22.5854,22.4368,22.5748,107000.0
2005-10-20 15:35:00,63.79,63.85,63.7,63.8,78300.0,22.5713,22.5925,22.5394,22.5748,78300.0
2005-10-20 15:40:00,63.8,63.82,63.76,63.79,114200.0,22.5748,22.5819,22.5607,22.5713,114200.0
2005-10-20 15:45:00,63.79,63.9,63.79,63.86,100800.0,22.5713,22.6102,22.5713,22.5961,100800.0
2005-10-20 15:50:00,63.86,63.86,63.83,63.85,54100.0,22.5961,22.5961,22.5854,22.5925,54100.0
2005-10-20 15:55:00,63.84,63.89,63.81,63.81,110600.0,22.589,22.6067,22.5784,22.5784,110600.0
2005-10-21 09:30:00,63.96,63.96,63.96,63.96,100.0,22.6314,22.6314,22.6314,22.6314,100.0
2005-10-21 09:35:00,64.0,64.07,63.9,63.95,155900.0,22.6456,22.6704,22.6102,22.6279,155900.0
2005-10-21 09:40:00,63.96,63.96,63.86,63.91,38300.0,22.6314,22.6314,22.5961,22.6138,38300.0
2005-10-21 09:45:00,63.9,64.06,63.84,64.05,90300.0,22.6102,22.6668,22.589,22.6633,90300.0
2005-10-21 09:50:00,64.05,64.17,64.03,64.17,67900.0,22.6633,22.7058,22.6562,22.7058,67900.0
2005-10-21 09:55:00,64.18,64.27,64.08,64.15,83700.0,22.7093,22.7411,22.6739,22.6987,83700.0
2005-10-21 10:00:00,64.15,64.19,64.04,64.05,107200.0,22.6987,22.7128,22.6598,22.6633,107200.0
2005-10-21 10:05:00,64.06,64.08,63.92,63.93,73400.0,22.6668,22.6739,22.6173,22.6208,73400.0
2005-10-21 10:10:00,63.93,64.05,63.91,64.03,89800.0,22.6208,22.6633,22.6138,22.6562,89800.0
2005-10-21 10:15:00,64.04,64.05,63.97,64.04,42700.0,22.6598,22.6633,22.635,22.6598,42700.0
2005-10-21 10:20:00,64.03,64.08,63.99,64.02,67700.0,22.6562,22.6739,22.6421,22.6527,67700.0
2005-10-21 10:25:00,64.02,64.15,64.02,64.11,38200.0,22.6527,22.6987,22.6527,22.6845,38200.0
2005-10-21 10:30:00,64.11,64.18,64.07,64.11,43200.0,22.6845,22.7093,22.6704,22.6845,43200.0
2005-10-21 10:35:00,64.12,64.12,63.95,64.03,35400.0,22.6881,22.6881,22.6279,22.6562,35400.0
2005-10-21 10:40:00,64.03,64.08,63.97,63.97,20800.0,22.6562,22.6739,22.635,22.635,20800.0
2005-10-21 10:45:00,63.92,64.11,63.91,64.02,109800.0,22.6173,22.6845,22.6138,22.6527,109800.0
2005-10-21 10:50:00,64.03,64.13,64.03,64.09,73900.0,22.6562,22.6916,22.6562,22.6774,73900.0
2005-10-21 10:55:00,64.09,64.09,64.0,64.07,72500.0,22.6774,22.6774,22.6456,22.6704,72500.0
2005-10-21 11:00:00,64.06,64.25,64.06,64.18,71400.0,22.6668,22.7341,22.6668,22.7093,71400.0
2005-10-21 11:05:00,64.15,64.45,64.15,64.45,43900.0,22.6987,22.8048,22.6987,22.8048,43900.0
2005-10-21 11:10:00,64.46,64.47,64.3,64.31,60300.0,22.8084,22.8119,22.7518,22.7553,60300.0
2005-10-21 11:15:00,64.33,64.37,64.19,64.19,25800.0,22.7624,22.7765,22.7128,22.7128,25800.0
2005-10-21 11:20:00,64.19,64.26,64.15,64.21,32000.0,22.7128,22.7376,22.6987,22.7199,32000.0
2005-10-21 11:25:00,64.22,64.26,64.19,64.19,27700.0,22.7234,22.7376,22.7128,22.7128,27700.0
2005-10-21 11:30:00,64.22,64.39,64.2,64.35,36800.0,22.7234,22.7836,22.7164,22.7694,36800.0
2005-10-21 11:35:00,64.3,64.41,64.26,64.32,26400.0,22.7518,22.7907,22.7376,22.7588,26400.0
2005-10-21 11:40:00,64.29,64.36,64.25,64.35,38700.0,22.7482,22.773,22.7341,22.7694,38700.0
2005-10-21 11:45:00,64.36,64.4,64.29,64.34,13600.0,22.773,22.7871,22.7482,22.7659,13600.0
2005-10-21 11:50:00,64.37,64.45,64.37,64.4,12100.0,22.7765,22.8048,22.7765,22.7871,12100.0
2005-10-21 11:55:00,64.4,64.41,64.34,64.35,29300.0,22.7871,22.7907,22.7659,22.7694,29300.0
2005-10-21 12:00:00,64.31,64.36,64.2,64.2,22400.0,22.7553,22.773,22.7164,22.7164,22400.0
2005-10-21 12:05:00,64.2,64.2,64.15,64.16,21900.0,22.7164,22.7164,22.6987,22.7022,21900.0
2005-10-21 12:10:00,64.16,64.36,64.16,64.36,24800.0,22.7022,22.773,22.7022,22.773,24800.0
2005-10-21 12:15:00,64.32,64.32,64.23,64.29,11400.0,22.7588,22.7588,22.727,22.7482,11400.0
2005-10-21 12:20:00,64.29,64.38,64.24,64.38,16000.0,22.7482,22.7801,22.7305,22.7801,16000.0
2005-10-21 12:25:00,64.38,64.48,64.32,64.48,21100.0,22.7801,22.8154,22.7588,22.8154,21100.0
2005-10-21 12:30:00,64.48,64.5,64.46,64.47,12900.0,22.8154,22.8225,22.8084,22.8119,12900.0
2005-10-21 12:35:00,64.47,64.57,64.45,64.51,49700.0,22.8119,22.8473,22.8048,22.8261,49700.0
2005-10-21 12:40:00,64.57,64.59,64.5,64.58,20800.0,22.8473,22.8544,22.8225,22.8508,20800.0
2005-10-21 12:45:00,64.56,64.57,64.47,64.48,22700.0,22.8437,22.8473,22.8119,22.8154,22700.0
2005-10-21 12:50:00,64.49,64.75,64.49,64.75,50400.0,22.819,22.911,22.819,22.911,50400.0
2005-10-21 12:55:00,64.75,64.85,64.7,64.84,66200.0,22.911,22.9464,22.8933,22.9428,66200.0
2005-10-21 13:00:00,64.84,64.9,64.82,64.86,44900.0,22.9428,22.9641,22.9357,22.9499,44900.0
2005-10-21 13:05:00,64.83,64.85,64.75,64.79,28900.0,22.9393,22.9464,22.911,22.9251,28900.0
2005-10-21 13:10:00,64.79,64.85,64.74,64.76,38600.0,22.9251,22.9464,22.9074,22.9145,38600.0
2005-10-21 13:15:00,64.76,64.77,64.7,64.7,29800.0,22.9145,22.9181,22.8933,22.8933,29800.0
2005-10-21 13:20:00,64.7,64.75,64.7,64.72,35600.0,22.8933,22.911,22.8933,22.9004,35600.0
2005-10-21 13:25:00,64.73,64.76,64.7,64.72,94700.0,22.9039,22.9145,22.8933,22.9004,94700.0
2005-10-21 13:30:00,64.72,64.87,64.72,64.78,195800.0,22.9004,22.9534,22.9004,22.9216,195800.0
2005-10-21 13:35:00,64.76,64.84,64.75,64.84,24300.0,22.9145,22.9428,22.911,22.9428,24300.0
2005-10-21 13:40:00,64.87,64.87,64.72,64.78,10900.0,22.9534,22.9534,22.9004,22.9216,10900.0
2005-10-21 13:45:00,64.75,64.77,64.7,64.74,10500.0,22.911,22.9181,22.8933,22.9074,10500.0
2005-10-21 13:50:00,64.75,64.75,64.63,64.72,15400.0,22.911,22.911,22.8685,22.9004,15400.0
2005-10-21 13:55:00,64.72,64.82,64.71,64.77,14900.0,22.9004,22.9357,22.8968,22.9181,14900.0
2005-10-21 14:00:00,64.77,64.83,64.77,64.83,18000.0,22.9181,22.9393,22.9181,22.9393,18000.0
2005-10-21 14:05:00,64.8,64.88,64.71,64.83,50900.0,22.9287,22.957,22.8968,22.9393,50900.0
2005-10-21 14:10:00,64.84,64.88,64.74,64.84,27100.0,22.9428,22.957,22.9074,22.9428,27100.0
2005-10-21 14:15:00,64.84,64.84,64.71,64.77,38000.0,22.9428,22.9428,22.8968,22.9181,38000.0
2005-10-21 14:20:00,64.76,64.77,64.67,64.71,15400.0,22.9145,22.9181,22.8827,22.8968,15400.0
2005-10-21 14:25:00,64.71,64.73,64.6,64.7,22000.0,22.8968,22.9039,22.8579,22.8933,22000.0
2005-10-21 14:30:00,64.73,64.8,64.71,64.79,21700.0,22.9039,22.9287,22.8968,22.9251,21700.0
2005-10-21 14:35:00,64.8,64.8,64.7,64.7,28700.0,22.9287,22.9287,22.8933,22.8933,28700.0
2005-10-21 14:40:00,64.71,64.77,64.63,64.7,15100.0,22.8968,22.9181,22.8685,22.8933,15100.0
2005-10-21 14:45:00,64.7,64.78,64.65,64.69,15900.0,22.8933,22.9216,22.8756,22.8897,15900.0
2005-10-21 14:50:00,64.7,64.71,64.59,64.65,18200.0,22.8933,22.8968,22.8544,22.8756,18200.0
2005-10-21 14:55:00,64.62,64.66,64.6,64.66,27700.0,22.865,22.8791,22.8579,22.8791,27700.0
2005-10-21 15:00:00,64.66,64.71,64.65,64.67,31100.0,22.8791,22.8968,22.8756,22.8827,31100.0
2005-10-21 15:05:00,64.68,64.68,64.52,64.52,38900.0,22.8862,22.8862,22.8296,22.8296,38900.0
2005-10-21 15:10:00,64.53,64.53,64.41,64.42,39000.0,22.8331,22.8331,22.7907,22.7942,39000.0
2005-10-21 15:15:00,64.41,64.49,64.41,64.47,54600.0,22.7907,22.819,22.7907,22.8119,54600.0
2005-10-21 15:20:00,64.47,64.5,64.38,64.38,43500.0,22.8119,22.8225,22.7801,22.7801,43500.0
2005-10-21 15:25:00,64.38,64.46,64.37,64.42,30200.0,22.7801,22.8084,22.7765,22.7942,30200.0
2005-10-21 15:30:00,64.41,64.42,64.32,64.32,44200.0,22.7907,22.7942,22.7588,22.7588,44200.0
2005-10-21 15:35:00,64.33,64.33,64.26,64.31,37100.0,22.7624,22.7624,22.7376,22.7553,37100.0
2005-10-21 15:40:00,64.3,64.31,64.25,64.26,16400.0,22.7518,22.7553,22.7341,22.7376,16400.0
2005-10-21 15:45:00,64.26,64.31,64.2,64.2,35400.0,22.7376,22.7553,22.7164,22.7164,35400.0
2005-10-21 15:50:00,64.21,64.23,64.16,64.22,39900.0,22.7199,22.727,22.7022,22.7234,39900.0
2005-10-21 15:55:00,64.23,64.25,64.17,64.25,54400.0,22.727,22.7341,22.7058,22.7341,54400.0
2005-10-24 09:30:00,64.77,64.95,64.77,64.94,8000.0,22.9181,22.9817,22.9181,22.9782,8000.0
2005-10-24 09:35:00,64.85,64.85,64.66,64.67,121800.0,22.9464,22.9464,22.8791,22.8827,121800.0
2005-10-24 09:40:00,64.67,64.77,64.67,64.77,115700.0,22.8827,22.9181,22.8827,22.9181,115700.0
2005-10-24 09:45:00,64.77,64.98,64.77,64.93,117100.0,22.9181,22.9924,22.9181,22.9747,117100.0
2005-10-24 09:50:00,64.96,65.09,64.87,65.03,74300.0,22.9853,23.0313,22.9534,23.0101,74300.0
2005-10-24 09:55:00,65.06,65.16,65.03,65.12,86500.0,23.0207,23.0561,23.0101,23.0419,86500.0
2005-10-24 10:00:00,65.1,65.23,65.01,65.16,141200.0,23.0348,23.0808,23.003,23.0561,141200.0
2005-10-24 10:05:00,65.16,65.29,65.14,65.21,66900.0,23.0561,23.1021,23.049,23.0737,66900.0
2005-10-24 10:10:00,65.21,65.29,65.13,65.24,48000.0,23.0737,23.1021,23.0454,23.0844,48000.0
2005-10-24 10:15:00,65.26,65.36,65.22,65.34,57400.0,23.0914,23.1268,23.0773,23.1197,57400.0
2005-10-24 10:20:00,65.31,65.31,65.13,65.16,17300.0,23.1091,23.1091,23.0454,23.0561,17300.0
2005-10-24 10:25:00,65.16,65.25,65.12,65.14,55200.0,23.0561,23.0879,23.0419,23.049,55200.0
2005-10-24 10:30:00,65.14,65.28,65.13,65.26,32400.0,23.049,23.0985,23.0454,23.0914,32400.0
2005-10-24 10:35:00,65.26,65.28,65.19,65.24,64700.0,23.0914,23.0985,23.0667,23.0844,64700.0
2005-10-24 10:40:00,65.23,65.36,65.2,65.36,90700.0,23.0808,23.1268,23.0702,23.1268,90700.0
2005-10-24 10:45:00,65.36,65.37,65.27,65.28,51300.0,23.1268,23.1304,23.095,23.0985,51300.0
2005-10-24 10:50:00,65.28,65.29,65.23,65.25,27500.0,23.0985,23.1021,23.0808,23.0879,27500.0
2005-10-24 10:55:00,65.28,65.37,65.25,65.35,62100.0,23.0985,23.1304,23.0879,23.1233,62100.0
2005-10-24 11:00:00,65.36,65.45,65.31,65.43,46000.0,23.1268,23.1587,23.1091,23.1516,46000.0
2005-10-24 11:05:00,65.42,65.42,65.27,65.35,37100.0,23.148,23.148,23.095,23.1233,37100.0
2005-10-24 11:10:00,65.35,65.39,65.3,65.34,40200.0,23.1233,23.1374,23.1056,23.1197,40200.0
2005-10-24 11:15:00,65.34,65.37,65.29,65.36,54000.0,23.1197,23.1304,23.1021,23.1268,54000.0
2005-10-24 11:20:00,65.36,65.41,65.31,65.37,45600.0,23.1268,23.1445,23.1091,23.1304,45600.0
2005-10-24 11:25:00,65.38,65.42,65.35,65.35,55700.0,23.1339,23.148,23.1233,23.1233,55700.0
2005-10-24 11:30:00,65.37,65.39,65.31,65.38,26200.0,23.1304,23.1374,23.1091,23.1339,26200.0
2005-10-24 11:35:00,65.35,65.37,65.3,65.3,14400.0,23.1233,23.1304,23.1056,23.1056,14400.0
2005-10-24 11:40:00,65.35,65.35,65.24,65.32,14500.0,23.1233,23.1233,23.0844,23.1127,14500.0
2005-10-24 11:45:00,65.32,65.37,65.23,65.24,12800.0,23.1127,23.1304,23.0808,23.0844,12800.0
2005-10-24 11:50:00,65.23,65.26,65.09,65.09,18100.0,23.0808,23.0914,23.0313,23.0313,18100.0
2005-10-24 11:55:00,65.09,65.18,65.02,65.09,51100.0,23.0313,23.0631,23.0065,23.0313,51100.0
2005-10-24 12:00:00,65.08,65.16,65.08,65.14,24300.0,23.0277,23.0561,23.0277,23.049,24300.0
2005-10-24 12:05:00,65.16,65.25,65.13,65.24,23200.0,23.0561,23.0879,23.0454,23.0844,23200.0
2005-10-24 12:10:00,65.25,65.38,65.2,65.21,18900.0,23.0879,23.1339,23.0702,23.0737,18900.0
2005-10-24 12:15:00,65.21,65.3,65.21,65.26,33800.0,23.0737,23.1056,23.0737,23.0914,33800.0
2005-10-24 12:20:00,65.25,65.27,65.19,65.26,25100.0,23.0879,23.095,23.0667,23.0914,25100.0
2005-10-24 12:25:00,65.26,65.28,65.21,65.25,25800.0,23.0914,23.0985,23.0737,23.0879,25800.0
2005-10-24 12:30:00,65.25,65.26,65.16,65.26,15800.0,23.0879,23.0914,23.0561,23.0914,15800.0
2005-10-24 12:35:00,65.27,65.3,65.19,65.23,24500.0,23.095,23.1056,23.0667,23.0808,24500.0
2005-10-24 12:40:00,65.2,65.25,65.18,65.18,11900.0,23.0702,23.0879,23.0631,23.0631,11900.0
2005-10-24 12:45:00,65.17,65.22,65.1,65.19,15200.0,23.0596,23.0773,23.0348,23.0667,15200.0
2005-10-24 12:50:00,65.2,65.22,65.2,65.22,7300.0,23.0702,23.0773,23.0702,23.0773,7300.0
2005-10-24 12:55:00,65.21,65.22,65.21,65.22,7500.0,23.0737,23.0773,23.0737,23.0773,7500.0
2005-10-24 13:00:00,65.21,65.22,65.19,65.2,6200.0,23.0737,23.0773,23.0667,23.0702,6200.0
2005-10-24 13:05:00,65.2,65.32,65.19,65.32,16100.0,23.0702,23.1127,23.0667,23.1127,16100.0
2005-10-24 13:10:00,65.32,65.36,65.25,65.3,22300.0,23.1127,23.1268,23.0879,23.1056,22300.0
2005-10-24 13:15:00,65.3,65.34,65.21,65.21,31000.0,23.1056,23.1197,23.0737,23.0737,31000.0
2005-10-24 13:20:00,65.26,65.3,65.25,65.26,37500.0,23.0914,23.1056,23.0879,23.0914,37500.0
2005-10-24 13:25:00,65.25,65.25,65.21,65.23,8200.0,23.0879,23.0879,23.0737,23.0808,8200.0
2005-10-24 13:30:00,65.25,65.27,65.25,65.25,10300.0,23.0879,23.095,23.0879,23.0879,10300.0
2005-10-24 13:35:00,65.25,65.27,65.25,65.27,10100.0,23.0879,23.095,23.0879,23.095,10100.0
2005-10-24 13:40:00,65.26,65.31,65.25,65.27,30200.0,23.0914,23.1091,23.0879,23.095,30200.0
2005-10-24 13:45:00,65.28,65.29,65.2,65.28,15900.0,23.0985,23.1021,23.0702,23.0985,15900.0
2005-10-24 13:50:00,65.3,65.46,65.3,65.42,38400.0,23.1056,23.1622,23.1056,23.148,38400.0
2005-10-24 13:55:00,65.4,65.5,65.4,65.48,54200.0,23.141,23.1764,23.141,23.1693,54200.0
2005-10-24 14:00:00,65.48,65.5,65.45,65.5,54300.0,23.1693,23.1764,23.1587,23.1764,54300.0
2005-10-24 14:05:00,65.5,65.52,65.43,65.46,12000.0,23.1764,23.1834,23.1516,23.1622,12000.0
2005-10-24 14:10:00,65.51,65.65,65.48,65.64,22400.0,23.1799,23.2294,23.1693,23.2259,22400.0
2005-10-24 14:15:00,65.62,65.65,65.5,65.52,41700.0,23.2188,23.2294,23.1764,23.1834,41700.0
2005-10-24 14:20:00,65.52,65.63,65.48,65.58,58100.0,23.1834,23.2224,23.1693,23.2047,58100.0
2005-10-24 14:25:00,65.54,65.6,65.54,65.55,30200.0,23.1905,23.2117,23.1905,23.194,30200.0
2005-10-24 14:30:00,65.55,65.55,65.53,65.53,10400.0,23.194,23.194,23.187,23.187,10400.0
2005-10-24 14:35:00,65.53,65.53,65.43,65.44,45900.0,23.187,23.187,23.1516,23.1551,45900.0
2005-10-24 14:40:00,65.44,65.48,65.39,65.41,35100.0,23.1551,23.1693,23.1374,23.1445,35100.0
2005-10-24 14:45:00,65.41,65.41,65.35,65.35,24200.0,23.1445,23.1445,23.1233,23.1233,24200.0
2005-10-24 14:50:00,65.35,65.36,65.34,65.35,15500.0,23.1233,23.1268,23.1197,23.1233,15500.0
2005-10-24 14:55:00,65.36,65.36,65.29,65.3,21100.0,23.1268,23.1268,23.1021,23.1056,21100.0
2005-10-24 15:00:00,65.29,65.4,65.26,65.39,50000.0,23.1021,23.141,23.0914,23.1374,50000.0
2005-10-24 15:05:00,65.39,65.39,65.25,65.28,76300.0,23.1374,23.1374,23.0879,23.0985,76300.0
2005-10-24 15:10:00,65.29,65.29,65.19,65.19,74900.0,23.1021,23.1021,23.0667,23.0667,74900.0
2005-10-24 15:15:00,65.19,65.2,65.05,65.05,74300.0,23.0667,23.0702,23.0171,23.0171,74300.0
2005-10-24 15:20:00,65.04,65.05,65.0,65.0,38000.0,23.0136,23.0171,22.9994,22.9994,38000.0
2005-10-24 15:25:00,65.01,65.01,64.92,64.93,47900.0,23.003,23.003,22.9711,22.9747,47900.0
2005-10-24 15:30:00,64.93,65.0,64.92,65.0,91100.0,22.9747,22.9994,22.9711,22.9994,91100.0
2005-10-24 15:35:00,65.0,65.0,64.95,64.98,83500.0,22.9994,22.9994,22.9817,22.9924,83500.0
2005-10-24 15:40:00,64.96,64.98,64.85,64.86,161700.0,22.9853,22.9924,22.9464,22.9499,161700.0
2005-10-24 15:45:00,64.85,64.85,64.7,64.77,221200.0,22.9464,22.9464,22.8933,22.9181,221200.0
2005-10-24 15:50:00,64.77,64.88,64.76,64.88,223600.0,22.9181,22.957,22.9145,22.957,223600.0
2005-10-24 15:55:00,64.88,64.88,64.69,64.7,254100.0,22.957,22.957,22.8897,22.8933,254100.0
2005-10-25 09:30:00,65.41,65.41,65.35,65.35,1000.0,23.1445,23.1445,23.1233,23.1233,1000.0
2005-10-25 09:35:00,65.36,65.4,65.24,65.27,132100.0,23.1268,23.141,23.0844,23.095,132100.0
2005-10-25 09:40:00,65.27,65.29,65.2,65.21,59900.0,23.095,23.1021,23.0702,23.0737,59900.0
2005-10-25 09:45:00,65.2,65.22,65.16,65.18,81800.0,23.0702,23.0773,23.0561,23.0631,81800.0
2005-10-25 09:50:00,65.18,65.24,65.18,65.18,144400.0,23.0631,23.0844,23.0631,23.0631,144400.0
2005-10-25 09:55:00,65.18,65.36,65.17,65.36,217600.0,23.0631,23.1268,23.0596,23.1268,217600.0
2005-10-25 10:00:00,65.35,65.44,65.26,65.39,116100.0,23.1233,23.1551,23.0914,23.1374,116100.0
2005-10-25 10:05:00,65.35,65.43,65.2,65.22,58200.0,23.1233,23.1516,23.0702,23.0773,58200.0
2005-10-25 10:10:00,65.22,65.4,65.2,65.4,65200.0,23.0773,23.141,23.0702,23.141,65200.0
2005-10-25 10:15:00,65.4,65.44,65.28,65.44,70800.0,23.141,23.1551,23.0985,23.1551,70800.0
2005-10-25 10:20:00,65.44,65.52,65.44,65.52,124300.0,23.1551,23.1834,23.1551,23.1834,124300.0
2005-10-25 10:25:00,65.51,65.68,65.51,65.68,115400.0,23.1799,23.24,23.1799,23.24,115400.0
2005-10-25 10:30:00,65.64,65.7,65.54,65.7,57100.0,23.2259,23.2471,23.1905,23.2471,57100.0
2005-10-25 10:35:00,65.7,65.78,65.69,65.73,131500.0,23.2471,23.2754,23.2436,23.2577,131500.0
2005-10-25 10:40:00,65.7,65.72,65.64,65.7,56400.0,23.2471,23.2542,23.2259,23.2471,56400.0
2005-10-25 10:45:00,65.7,65.84,65.7,65.82,99000.0,23.2471,23.2967,23.2471,23.2896,99000.0
2005-10-25 10:50:00,65.83,65.99,65.8,65.99,42200.0,23.2931,23.3497,23.2825,23.3497,42200.0
2005-10-25 10:55:00,65.99,66.04,65.94,65.99,103900.0,23.3497,23.3674,23.332,23.3497,103900.0
2005-10-25 11:00:00,65.99,66.03,65.94,65.96,44400.0,23.3497,23.3639,23.332,23.3391,44400.0
2005-10-25 11:05:00,65.97,65.99,65.83,65.83,27600.0,23.3427,23.3497,23.2931,23.2931,27600.0
2005-10-25 11:10:00,65.8,65.87,65.78,65.78,60000.0,23.2825,23.3073,23.2754,23.2754,60000.0
2005-10-25 11:15:00,65.79,65.82,65.62,65.66,78900.0,23.279,23.2896,23.2188,23.233,78900.0
2005-10-25 11:20:00,65.59,65.63,65.5,65.53,54300.0,23.2082,23.2224,23.1764,23.187,54300.0
2005-10-25 11:25:00,65.5,65.53,65.43,65.48,54000.0,23.1764,23.187,23.1516,23.1693,54000.0
2005-10-25 11:30:00,65.4,65.44,65.27,65.32,54300.0,23.141,23.1551,23.095,23.1127,54300.0
2005-10-25 11:35:00,65.3,65.3,65.1,65.25,106500.0,23.1056,23.1056,23.0348,23.0879,106500.0
2005-10-25 11:40:00,65.25,65.39,65.25,65.35,44300.0,23.0879,23.1374,23.0879,23.1233,44300.0
2005-10-25 11:45:00,65.35,65.41,65.26,65.3,48500.0,23.1233,23.1445,23.0914,23.1056,48500.0
2005-10-25 11:50:00,65.25,65.41,65.25,65.38,37400.0,23.0879,23.1445,23.0879,23.1339,37400.0
2005-10-25 11:55:00,65.41,65.41,65.2,65.28,46000.0,23.1445,23.1445,23.0702,23.0985,46000.0
2005-10-25 12:00:00,65.23,65.4,65.2,65.36,12000.0,23.0808,23.141,23.0702,23.1268,12000.0
2005-10-25 12:05:00,65.36,65.47,65.35,65.41,27900.0,23.1268,23.1657,23.1233,23.1445,27900.0
2005-10-25 12:10:00,65.41,65.5,65.38,65.5,32600.0,23.1445,23.1764,23.1339,23.1764,32600.0
2005-10-25 12:15:00,65.46,65.51,65.43,65.49,16200.0,23.1622,23.1799,23.1516,23.1728,16200.0
2005-10-25 12:20:00,65.5,65.55,65.44,65.48,19500.0,23.1764,23.194,23.1551,23.1693,19500.0
2005-10-25 12:25:00,65.44,65.53,65.41,65.47,9300.0,23.1551,23.187,23.1445,23.1657,9300.0
2005-10-25 12:30:00,65.47,65.5,65.43,65.47,11700.0,23.1657,23.1764,23.1516,23.1657,11700.0
2005-10-25 12:35:00,65.49,65.49,65.43,65.43,9100.0,23.1728,23.1728,23.1516,23.1516,9100.0
2005-10-25 12:40:00,65.44,65.46,65.41,65.44,8000.0,23.1551,23.1622,23.1445,23.1551,8000.0
2005-10-25 12:45:00,65.44,65.53,65.44,65.51,67600.0,23.1551,23.187,23.1551,23.1799,67600.0
2005-10-25 12:50:00,65.51,65.55,65.49,65.52,16100.0,23.1799,23.194,23.1728,23.1834,16100.0
2005-10-25 12:55:00,65.52,65.52,65.5,65.51,3200.0,23.1834,23.1834,23.1764,23.1799,3200.0
2005-10-25 13:00:00,65.5,65.5,65.45,65.45,17300.0,23.1764,23.1764,23.1587,23.1587,17300.0
2005-10-25 13:05:00,65.46,65.47,65.4,65.4,7300.0,23.1622,23.1657,23.141,23.141,7300.0
2005-10-25 13:10:00,65.4,65.5,65.39,65.5,52000.0,23.141,23.1764,23.1374,23.1764,52000.0
2005-10-25 13:15:00,65.48,65.49,65.45,65.45,17000.0,23.1693,23.1728,23.1587,23.1587,17000.0
2005-10-25 13:20:00,65.44,65.51,65.43,65.48,26700.0,23.1551,23.1799,23.1516,23.1693,26700.0
2005-10-25 13:25:00,65.49,65.55,65.48,65.52,29700.0,23.1728,23.194,23.1693,23.1834,29700.0
2005-10-25 13:30:00,65.53,65.53,65.45,65.45,42900.0,23.187,23.187,23.1587,23.1587,42900.0
2005-10-25 13:35:00,65.46,65.46,65.4,65.4,16700.0,23.1622,23.1622,23.141,23.141,16700.0
2005-10-25 13:40:00,65.4,65.47,65.39,65.45,44100.0,23.141,23.1657,23.1374,23.1587,44100.0
2005-10-25 13:45:00,65.43,65.46,65.41,65.45,23400.0,23.1516,23.1622,23.1445,23.1587,23400.0
2005-10-25 13:50:00,65.45,65.46,65.41,65.43,22700.0,23.1587,23.1622,23.1445,23.1516,22700.0
2005-10-25 13:55:00,65.44,65.48,65.4,65.4,33900.0,23.1551,23.1693,23.141,23.141,33900.0
2005-10-25 14:00:00,65.41,65.49,65.4,65.48,16300.0,23.1445,23.1728,23.141,23.1693,16300.0
2005-10-25 14:05:00,65.48,65.49,65.43,65.44,32800.0,23.1693,23.1728,23.1516,23.1551,32800.0
2005-10-25 14:10:00,65.43,65.48,65.42,65.45,22400.0,23.1516,23.1693,23.148,23.1587,22400.0
2005-10-25 14:15:00,65.46,65.48,65.45,65.47,17500.0,23.1622,23.1693,23.1587,23.1657,17500.0
2005-10-25 14:20:00,65.48,65.52,65.45,65.52,31900.0,23.1693,23.1834,23.1587,23.1834,31900.0
2005-10-25 14:25:00,65.51,65.59,65.45,65.54,26000.0,23.1799,23.2082,23.1587,23.1905,26000.0
2005-10-25 14:30:00,65.51,65.69,65.51,65.69,40400.0,23.1799,23.2436,23.1799,23.2436,40400.0
2005-10-25 14:35:00,65.68,65.76,65.67,65.69,40000.0,23.24,23.2684,23.2365,23.2436,40000.0
2005-10-25 14:40:00,65.67,65.68,65.64,65.65,36800.0,23.2365,23.24,23.2259,23.2294,36800.0
2005-10-25 14:45:00,65.66,65.75,65.65,65.71,49900.0,23.233,23.2648,23.2294,23.2507,49900.0
2005-10-25 14:50:00,65.71,65.89,65.71,65.81,59200.0,23.2507,23.3144,23.2507,23.286,59200.0
2005-10-25 14:55:00,65.82,65.84,65.77,65.81,52500.0,23.2896,23.2967,23.2719,23.286,52500.0
2005-10-25 15:00:00,65.8,65.83,65.73,65.77,52300.0,23.2825,23.2931,23.2577,23.2719,52300.0
2005-10-25 15:05:00,65.76,65.76,65.7,65.74,48300.0,23.2684,23.2684,23.2471,23.2613,48300.0
2005-10-25 15:10:00,65.73,65.76,65.66,65.73,69400.0,23.2577,23.2684,23.233,23.2577,69400.0
2005-10-25 15:15:00,65.72,65.75,65.55,65.55,95400.0,23.2542,23.2648,23.194,23.194,95400.0
2005-10-25 15:20:00,65.56,65.62,65.5,65.62,62500.0,23.1976,23.2188,23.1764,23.2188,62500.0
2005-10-25 15:25:00,65.59,65.63,65.56,65.59,31200.0,23.2082,23.2224,23.1976,23.2082,31200.0
2005-10-25 15:30:00,65.6,65.65,65.56,65.6,47400.0,23.2117,23.2294,23.1976,23.2117,47400.0
2005-10-25 15:35:00,65.56,65.62,65.53,65.62,27600.0,23.1976,23.2188,23.187,23.2188,27600.0
2005-10-25 15:40:00,65.62,65.66,65.6,65.65,62400.0,23.2188,23.233,23.2117,23.2294,62400.0
2005-10-25 15:45:00,65.68,65.69,65.65,65.68,41600.0,23.24,23.2436,23.2294,23.24,41600.0
2005-10-25 15:50:00,65.68,65.68,65.55,65.55,31500.0,23.24,23.24,23.194,23.194,31500.0
2005-10-25 15:55:00,65.54,65.56,65.46,65.47,73200.0,23.1905,23.1976,23.1622,23.1657,73200.0
2005-10-26 09:30:00,66.33,66.33,66.29,66.29,500.0,23.47,23.47,23.4559,23.4559,500.0
2005-10-26 09:35:00,66.29,66.29,66.11,66.13,183600.0,23.4559,23.4559,23.3922,23.3993,183600.0
2005-10-26 09:40:00,66.13,66.26,66.1,66.26,110700.0,23.3993,23.4453,23.3887,23.4453,110700.0
2005-10-26 09:45:00,66.27,66.43,66.27,66.43,161400.0,23.4488,23.5054,23.4488,23.5054,161400.0
2005-10-26 09:50:00,66.43,66.55,66.37,66.45,124500.0,23.5054,23.5479,23.4842,23.5125,124500.0
2005-10-26 09:55:00,66.45,66.65,66.45,66.57,130700.0,23.5125,23.5833,23.5125,23.555,130700.0
2005-10-26 10:00:00,66.57,66.57,66.47,66.47,75100.0,23.555,23.555,23.5196,23.5196,75100.0
2005-10-26 10:05:00,66.46,66.59,66.44,66.5,166100.0,23.516,23.562,23.509,23.5302,166100.0
2005-10-26 10:10:00,66.5,66.66,66.5,66.59,160700.0,23.5302,23.5868,23.5302,23.562,160700.0
2005-10-26 10:15:00,66.6,66.63,66.48,66.56,74000.0,23.5656,23.5762,23.5231,23.5514,74000.0
2005-10-26 10:20:00,66.59,66.61,66.51,66.52,69500.0,23.562,23.5691,23.5337,23.5373,69500.0
2005-10-26 10:25:00,66.5,66.58,66.5,66.51,117200.0,23.5302,23.5585,23.5302,23.5337,117200.0
2005-10-26 10:30:00,66.5,66.5,66.37,66.47,124100.0,23.5302,23.5302,23.4842,23.5196,124100.0
2005-10-26 10:35:00,66.47,66.59,66.46,66.56,81800.0,23.5196,23.562,23.516,23.5514,81800.0
2005-10-26 10:40:00,66.56,66.58,66.5,66.58,40400.0,23.5514,23.5585,23.5302,23.5585,40400.0
2005-10-26 10:45:00,66.57,66.57,66.46,66.47,72900.0,23.555,23.555,23.516,23.5196,72900.0
2005-10-26 10:50:00,66.47,66.67,66.46,66.66,58000.0,23.5196,23.5903,23.516,23.5868,58000.0
2005-10-26 10:55:00,66.66,66.75,66.6,66.72,54500.0,23.5868,23.6187,23.5656,23.608,54500.0
2005-10-26 11:00:00,66.71,66.8,66.68,66.75,31500.0,23.6045,23.6363,23.5939,23.6187,31500.0
2005-10-26 11:05:00,66.74,66.81,66.7,66.81,51700.0,23.6151,23.6399,23.601,23.6399,51700.0
2005-10-26 11:10:00,66.82,66.93,66.79,66.86,60100.0,23.6434,23.6823,23.6328,23.6576,60100.0
2005-10-26 11:15:00,66.84,66.86,66.74,66.76,45100.0,23.6505,23.6576,23.6151,23.6222,45100.0
2005-10-26 11:20:00,66.76,66.8,66.71,66.79,59100.0,23.6222,23.6363,23.6045,23.6328,59100.0
2005-10-26 11:25:00,66.79,66.9,66.77,66.86,62900.0,23.6328,23.6717,23.6257,23.6576,62900.0
2005-10-26 11:30:00,66.86,67.1,66.86,67.04,67400.0,23.6576,23.7425,23.6576,23.7213,67400.0
2005-10-26 11:35:00,66.99,67.0,66.8,66.9,110800.0,23.7036,23.7071,23.6363,23.6717,110800.0
2005-10-26 11:40:00,66.95,66.99,66.87,66.88,47800.0,23.6894,23.7036,23.6611,23.6647,47800.0
2005-10-26 11:45:00,66.87,66.87,66.78,66.78,36600.0,23.6611,23.6611,23.6293,23.6293,36600.0
2005-10-26 11:50:00,66.77,66.85,66.74,66.82,22800.0,23.6257,23.654,23.6151,23.6434,22800.0
2005-10-26 11:55:00,66.85,66.85,66.7,66.8,71200.0,23.654,23.654,23.601,23.6363,71200.0
2005-10-26 12:00:00,66.69,66.81,66.65,66.75,38100.0,23.5974,23.6399,23.5833,23.6187,38100.0
2005-10-26 12:05:00,66.69,66.8,66.67,66.67,35000.0,23.5974,23.6363,23.5903,23.5903,35000.0
2005-10-26 12:10:00,66.68,66.75,66.64,66.64,46900.0,23.5939,23.6187,23.5797,23.5797,46900.0
2005-10-26 12:15:00,66.64,66.64,66.58,66.59,34000.0,23.5797,23.5797,23.5585,23.562,34000.0
2005-10-26 12:20:00,66.59,66.61,66.53,66.59,31500.0,23.562,23.5691,23.5408,23.562,31500.0
2005-10-26 12:25:00,66.59,66.63,66.56,66.56,18800.0,23.562,23.5762,23.5514,23.5514,18800.0
2005-10-26 12:30:00,66.56,66.6,66.56,66.57,22500.0,23.5514,23.5656,23.5514,23.555,22500.0
2005-10-26 12:35:00,66.57,66.57,66.48,66.48,19800.0,23.555,23.555,23.5231,23.5231,19800.0
2005-10-26 12:40:00,66.45,66.46,66.43,66.43,28600.0,23.5125,23.516,23.5054,23.5054,28600.0
2005-10-26 12:45:00,66.42,66.43,66.3,66.38,102800.0,23.5019,23.5054,23.4594,23.4877,102800.0
2005-10-26 12:50:00,66.39,66.51,66.35,66.47,22600.0,23.4913,23.5337,23.4771,23.5196,22600.0
2005-10-26 12:55:00,66.46,66.47,66.44,66.47,26700.0,23.516,23.5196,23.509,23.5196,26700.0
2005-10-26 13:00:00,66.47,66.5,66.43,66.46,77000.0,23.5196,23.5302,23.5054,23.516,77000.0
2005-10-26 13:05:00,66.47,66.51,66.39,66.39,19200.0,23.5196,23.5337,23.4913,23.4913,19200.0
2005-10-26 13:10:00,66.39,66.43,66.39,66.42,54400.0,23.4913,23.5054,23.4913,23.5019,54400.0
2005-10-26 13:15:00,66.42,66.44,66.35,66.37,69100.0,23.5019,23.509,23.4771,23.4842,69100.0
2005-10-26 13:20:00,66.36,66.37,66.31,66.33,35000.0,23.4807,23.4842,23.463,23.47,35000.0
2005-10-26 13:25:00,66.33,66.38,66.33,66.35,16700.0,23.47,23.4877,23.47,23.4771,16700.0
2005-10-26 13:30:00,66.33,66.37,66.32,66.35,87300.0,23.47,23.4842,23.4665,23.4771,87300.0
2005-10-26 13:35:00,66.36,66.36,66.34,66.34,20900.0,23.4807,23.4807,23.4736,23.4736,20900.0
2005-10-26 13:40:00,66.33,66.35,66.31,66.31,20600.0,23.47,23.4771,23.463,23.463,20600.0
2005-10-26 13:45:00,66.31,66.31,66.14,66.14,54000.0,23.463,23.463,23.4028,23.4028,54000.0
2005-10-26 13:50:00,66.14,66.22,66.13,66.22,59900.0,23.4028,23.4311,23.3993,23.4311,59900.0
2005-10-26 13:55:00,66.24,66.26,66.17,66.26,42400.0,23.4382,23.4453,23.4134,23.4453,42400.0
2005-10-26 14:00:00,66.24,66.35,66.22,66.35,55500.0,23.4382,23.4771,23.4311,23.4771,55500.0
2005-10-26 14:05:00,66.33,66.47,66.33,66.38,35100.0,23.47,23.5196,23.47,23.4877,35100.0
2005-10-26 14:10:00,66.38,66.42,66.25,66.27,24200.0,23.4877,23.5019,23.4417,23.4488,24200.0
2005-10-26 14:15:00,66.27,66.41,66.27,66.3,16500.0,23.4488,23.4983,23.4488,23.4594,16500.0
2005-10-26 14:20:00,66.27,66.35,66.27,66.28,33900.0,23.4488,23.4771,23.4488,23.4523,33900.0
2005-10-26 14:25:00,66.27,66.31,66.2,66.2,31700.0,23.4488,23.463,23.424,23.424,31700.0
2005-10-26 14:30:00,66.2,66.2,66.07,66.07,43600.0,23.424,23.424,23.378,23.378,43600.0
2005-10-26 14:35:00,66.05,66.06,66.0,66.0,66100.0,23.371,23.3745,23.3533,23.3533,66100.0
2005-10-26 14:40:00,66.0,66.07,65.97,66.0,78500.0,23.3533,23.378,23.3427,23.3533,78500.0
2005-10-26 14:45:00,66.0,66.01,65.95,65.96,74500.0,23.3533,23.3568,23.3356,23.3391,74500.0
2005-10-26 14:50:00,65.96,66.08,65.95,66.02,47900.0,23.3391,23.3816,23.3356,23.3604,47900.0
2005-10-26 14:55:00,66.03,66.15,66.03,66.13,27200.0,23.3639,23.4064,23.3639,23.3993,27200.0
2005-10-26 15:00:00,66.14,66.14,66.04,66.08,24900.0,23.4028,23.4028,23.3674,23.3816,24900.0
2005-10-26 15:05:00,66.1,66.22,66.1,66.21,25300.0,23.3887,23.4311,23.3887,23.4276,25300.0
2005-10-26 15:10:00,66.22,66.28,66.18,66.28,37400.0,23.4311,23.4523,23.417,23.4523,37400.0
2005-10-26 15:15:00,66.28,66.32,66.23,66.29,26500.0,23.4523,23.4665,23.4347,23.4559,26500.0
2005-10-26 15:20:00,66.26,66.32,66.24,66.32,38200.0,23.4453,23.4665,23.4382,23.4665,38200.0
2005-10-26 15:25:00,66.32,66.33,66.26,66.27,41000.0,23.4665,23.47,23.4453,23.4488,41000.0
2005-10-26 15:30:00,66.25,66.33,66.25,66.27,45700.0,23.4417,23.47,23.4417,23.4488,45700.0
2005-10-26 15:35:00,66.27,66.3,66.25,66.3,103500.0,23.4488,23.4594,23.4417,23.4594,103500.0
2005-10-26 15:40:00,66.29,66.29,66.16,66.16,80500.0,23.4559,23.4559,23.4099,23.4099,80500.0
2005-10-26 15:45:00,66.15,66.18,66.1,66.12,62700.0,23.4064,23.417,23.3887,23.3957,62700.0
2005-10-26 15:50:00,66.11,66.13,66.06,66.13,57900.0,23.3922,23.3993,23.3745,23.3993,57900.0
2005-10-26 15:55:00,66.12,66.12,66.06,66.07,40300.0,23.3957,23.3957,23.3745,23.378,40300.0
2005-10-27 09:30:00,66.21,66.27,66.21,66.27,700.0,23.4276,23.4488,23.4276,23.4488,700.0
2005-10-27 09:35:00,66.3,66.39,66.25,66.25,114600.0,23.4594,23.4913,23.4417,23.4417,114600.0
2005-10-27 09:40:00,66.23,66.23,66.06,66.06,37900.0,23.4347,23.4347,23.3745,23.3745,37900.0
2005-10-27 09:45:00,66.07,66.1,66.01,66.05,81300.0,23.378,23.3887,23.3568,23.371,81300.0
2005-10-27 09:50:00,66.04,66.08,65.99,66.0,78500.0,23.3674,23.3816,23.3497,23.3533,78500.0
2005-10-27 09:55:00,66.0,66.16,66.0,66.1,59200.0,23.3533,23.4099,23.3533,23.3887,59200.0
2005-10-27 10:00:00,66.1,66.11,66.0,66.04,96200.0,23.3887,23.3922,23.3533,23.3674,96200.0
2005-10-27 10:05:00,66.04,66.15,66.02,66.05,69100.0,23.3674,23.4064,23.3604,23.371,69100.0
2005-10-27 10:10:00,66.03,66.03,65.88,65.91,38600.0,23.3639,23.3639,23.3108,23.3214,38600.0
2005-10-27 10:15:00,65.91,65.97,65.9,65.94,54400.0,23.3214,23.3427,23.3179,23.332,54400.0
2005-10-27 10:20:00,65.9,65.9,65.8,65.85,54000.0,23.3179,23.3179,23.2825,23.3002,54000.0
2005-10-27 10:25:00,65.85,65.85,65.66,65.7,24600.0,23.3002,23.3002,23.233,23.2471,24600.0
2005-10-27 10:30:00,65.7,65.71,65.57,65.6,80800.0,23.2471,23.2507,23.2011,23.2117,80800.0
2005-10-27 10:35:00,65.59,65.59,65.46,65.52,86400.0,23.2082,23.2082,23.1622,23.1834,86400.0
2005-10-27 10:40:00,65.5,65.63,65.5,65.62,67700.0,23.1764,23.2224,23.1764,23.2188,67700.0
2005-10-27 10:45:00,65.61,65.61,65.47,65.48,32800.0,23.2153,23.2153,23.1657,23.1693,32800.0
2005-10-27 10:50:00,65.48,65.49,65.43,65.48,58800.0,23.1693,23.1728,23.1516,23.1693,58800.0
2005-10-27 10:55:00,65.49,65.54,65.46,65.5,51700.0,23.1728,23.1905,23.1622,23.1764,51700.0
2005-10-27 11:00:00,65.49,65.58,65.46,65.49,41200.0,23.1728,23.2047,23.1622,23.1728,41200.0
2005-10-27 11:05:00,65.49,65.69,65.49,65.51,70800.0,23.1728,23.2436,23.1728,23.1799,70800.0
2005-10-27 11:10:00,65.51,65.6,65.5,65.54,59800.0,23.1799,23.2117,23.1764,23.1905,59800.0
2005-10-27 11:15:00,65.54,65.64,65.51,65.64,57700.0,23.1905,23.2259,23.1799,23.2259,57700.0
2005-10-27 11:20:00,65.63,65.87,65.62,65.82,83900.0,23.2224,23.3073,23.2188,23.2896,83900.0
2005-10-27 11:25:00,65.82,65.82,65.65,65.72,51700.0,23.2896,23.2896,23.2294,23.2542,51700.0
2005-10-27 11:30:00,65.72,65.77,65.61,65.61,50900.0,23.2542,23.2719,23.2153,23.2153,50900.0
2005-10-27 11:35:00,65.61,65.65,65.53,65.58,66300.0,23.2153,23.2294,23.187,23.2047,66300.0
2005-10-27 11:40:00,65.57,65.66,65.52,65.63,103000.0,23.2011,23.233,23.1834,23.2224,103000.0
2005-10-27 11:45:00,65.64,65.68,65.6,65.67,38100.0,23.2259,23.24,23.2117,23.2365,38100.0
2005-10-27 11:50:00,65.67,65.76,65.62,65.63,33100.0,23.2365,23.2684,23.2188,23.2224,33100.0
2005-10-27 11:55:00,65.62,65.62,65.51,65.52,27800.0,23.2188,23.2188,23.1799,23.1834,27800.0
2005-10-27 12:00:00,65.52,65.65,65.52,65.65,17300.0,23.1834,23.2294,23.1834,23.2294,17300.0
2005-10-27 12:05:00,65.56,65.63,65.56,65.6,20700.0,23.1976,23.2224,23.1976,23.2117,20700.0
2005-10-27 12:10:00,65.6,65.7,65.6,65.64,5400.0,23.2117,23.2471,23.2117,23.2259,5400.0
2005-10-27 12:15:00,65.66,65.76,65.65,65.72,11300.0,23.233,23.2684,23.2294,23.2542,11300.0
2005-10-27 12:20:00,65.73,65.75,65.66,65.75,17700.0,23.2577,23.2648,23.233,23.2648,17700.0
2005-10-27 12:25:00,65.77,65.79,65.75,65.75,10000.0,23.2719,23.279,23.2648,23.2648,10000.0
2005-10-27 12:30:00,65.77,66.03,65.77,66.0,29500.0,23.2719,23.3639,23.2719,23.3533,29500.0
2005-10-27 12:35:00,66.0,66.01,65.95,65.97,29400.0,23.3533,23.3568,23.3356,23.3427,29400.0
2005-10-27 12:40:00,65.99,66.0,65.9,65.9,21500.0,23.3497,23.3533,23.3179,23.3179,21500.0
2005-10-27 12:45:00,65.86,65.86,65.71,65.73,45000.0,23.3037,23.3037,23.2507,23.2577,45000.0
2005-10-27 12:50:00,65.75,66.05,65.7,65.76,32700.0,23.2648,23.371,23.2471,23.2684,32700.0
2005-10-27 12:55:00,65.77,65.78,65.67,65.77,20200.0,23.2719,23.2754,23.2365,23.2719,20200.0
2005-10-27 13:00:00,65.73,65.84,65.73,65.82,16300.0,23.2577,23.2967,23.2577,23.2896,16300.0
2005-10-27 13:05:00,65.82,65.89,65.8,65.8,21900.0,23.2896,23.3144,23.2825,23.2825,21900.0
2005-10-27 13:10:00,65.81,65.86,65.76,65.76,9600.0,23.286,23.3037,23.2684,23.2684,9600.0
2005-10-27 13:15:00,65.77,65.77,65.7,65.7,18200.0,23.2719,23.2719,23.2471,23.2471,18200.0
2005-10-27 13:20:00,65.7,65.7,65.66,65.66,21900.0,23.2471,23.2471,23.233,23.233,21900.0
2005-10-27 13:25:00,65.67,65.7,65.65,65.68,24300.0,23.2365,23.2471,23.2294,23.24,24300.0
2005-10-27 13:30:00,65.68,65.87,65.67,65.87,16000.0,23.24,23.3073,23.2365,23.3073,16000.0
2005-10-27 13:35:00,65.87,65.98,65.85,65.97,16200.0,23.3073,23.3462,23.3002,23.3427,16200.0
2005-10-27 13:40:00,65.97,65.97,65.83,65.83,12500.0,23.3427,23.3427,23.2931,23.2931,12500.0
2005-10-27 13:45:00,65.86,65.86,65.76,65.76,34800.0,23.3037,23.3037,23.2684,23.2684,34800.0
2005-10-27 13:50:00,65.77,65.8,65.7,65.73,23100.0,23.2719,23.2825,23.2471,23.2577,23100.0
2005-10-27 13:55:00,65.76,65.87,65.76,65.83,28200.0,23.2684,23.3073,23.2684,23.2931,28200.0
2005-10-27 14:00:00,65.81,65.81,65.74,65.74,23300.0,23.286,23.286,23.2613,23.2613,23300.0
2005-10-27 14:05:00,65.79,65.86,65.79,65.83,15200.0,23.279,23.3037,23.279,23.2931,15200.0
2005-10-27 14:10:00,65.85,65.85,65.78,65.78,22100.0,23.3002,23.3002,23.2754,23.2754,22100.0
2005-10-27 14:15:00,65.78,65.82,65.78,65.81,34300.0,23.2754,23.2896,23.2754,23.286,34300.0
2005-10-27 14:20:00,65.81,65.83,65.79,65.82,22900.0,23.286,23.2931,23.279,23.2896,22900.0
2005-10-27 14:25:00,65.84,65.85,65.8,65.8,15400.0,23.2967,23.3002,23.2825,23.2825,15400.0
2005-10-27 14:30:00,65.8,65.8,65.78,65.79,25400.0,23.2825,23.2825,23.2754,23.279,25400.0
2005-10-27 14:35:00,65.79,65.81,65.77,65.77,16300.0,23.279,23.286,23.2719,23.2719,16300.0
2005-10-27 14:40:00,65.78,65.79,65.77,65.77,14600.0,23.2754,23.279,23.2719,23.2719,14600.0
2005-10-27 14:45:00,65.77,65.81,65.77,65.8,22700.0,23.2719,23.286,23.2719,23.2825,22700.0
2005-10-27 14:50:00,65.81,65.82,65.8,65.82,29000.0,23.286,23.2896,23.2825,23.2896,29000.0
2005-10-27 14:55:00,65.82,65.86,65.76,65.76,46300.0,23.2896,23.3037,23.2684,23.2684,46300.0
2005-10-27 15:00:00,65.75,65.76,65.61,65.61,27800.0,23.2648,23.2684,23.2153,23.2153,27800.0
2005-10-27 15:05:00,65.6,65.65,65.51,65.51,51000.0,23.2117,23.2294,23.1799,23.1799,51000.0
2005-10-27 15:10:00,65.51,65.52,65.32,65.34,37500.0,23.1799,23.1834,23.1127,23.1197,37500.0
2005-10-27 15:15:00,65.35,65.38,65.28,65.38,24800.0,23.1233,23.1339,23.0985,23.1339,24800.0
2005-10-27 15:20:00,65.37,65.39,65.34,65.37,20900.0,23.1304,23.1374,23.1197,23.1304,20900.0
2005-10-27 15:25:00,65.39,65.41,65.32,65.32,21600.0,23.1374,23.1445,23.1127,23.1127,21600.0
2005-10-27 15:30:00,65.32,65.33,65.27,65.3,37900.0,23.1127,23.1162,23.095,23.1056,37900.0
2005-10-27 15:35:00,65.3,65.38,65.28,65.31,77200.0,23.1056,23.1339,23.0985,23.1091,77200.0
2005-10-27 15:40:00,65.31,65.34,65.29,65.33,35200.0,23.1091,23.1197,23.1021,23.1162,35200.0
2005-10-27 15:45:00,65.34,65.42,65.32,65.4,48800.0,23.1197,23.148,23.1127,23.141,48800.0
2005-10-27 15:50:00,65.39,65.4,65.21,65.21,44900.0,23.1374,23.141,23.0737,23.0737,44900.0
2005-10-27 15:55:00,65.2,65.21,65.19,65.19,37600.0,23.0702,23.0737,23.0667,23.0667,37600.0
2005-10-28 09:30:00,65.98,66.03,65.9,66.03,55200.0,23.3462,23.3639,23.3179,23.3639,55200.0
2005-10-28 09:35:00,66.03,66.04,65.94,65.96,43100.0,23.3639,23.3674,23.332,23.3391,43100.0
2005-10-28 09:40:00,65.95,66.16,65.93,66.12,56600.0,23.3356,23.4099,23.3285,23.3957,56600.0
2005-10-28 09:45:00,66.12,66.15,65.94,65.95,75000.0,23.3957,23.4064,23.332,23.3356,75000.0
2005-10-28 09:50:00,65.96,66.08,65.94,66.08,92000.0,23.3391,23.3816,23.332,23.3816,92000.0
2005-10-28 09:55:00,66.06,66.07,65.99,66.01,34300.0,23.3745,23.378,23.3497,23.3568,34300.0
2005-10-28 10:00:00,65.97,66.0,65.82,65.83,60300.0,23.3427,23.3533,23.2896,23.2931,60300.0
2005-10-28 10:05:00,65.83,65.89,65.73,65.75,73400.0,23.2931,23.3144,23.2577,23.2648,73400.0
2005-10-28 10:10:00,65.77,65.77,65.71,65.76,42800.0,23.2719,23.2719,23.2507,23.2684,42800.0
2005-10-28 10:15:00,65.76,65.89,65.75,65.88,52200.0,23.2684,23.3144,23.2648,23.3108,52200.0
2005-10-28 10:20:00,65.88,65.89,65.81,65.81,46400.0,23.3108,23.3144,23.286,23.286,46400.0
2005-10-28 10:25:00,65.81,65.91,65.8,65.91,124300.0,23.286,23.3214,23.2825,23.3214,124300.0
2005-10-28 10:30:00,65.9,65.91,65.82,65.82,84700.0,23.3179,23.3214,23.2896,23.2896,84700.0
2005-10-28 10:35:00,65.82,65.83,65.7,65.7,73700.0,23.2896,23.2931,23.2471,23.2471,73700.0
2005-10-28 10:40:00,65.7,65.7,65.41,65.41,174700.0,23.2471,23.2471,23.1445,23.1445,174700.0
2005-10-28 10:45:00,65.41,65.47,65.39,65.4,265300.0,23.1445,23.1657,23.1374,23.141,265300.0
2005-10-28 10:50:00,65.4,65.47,65.31,65.45,170900.0,23.141,23.1657,23.1091,23.1587,170900.0
2005-10-28 10:55:00,65.43,65.53,65.39,65.41,92200.0,23.1516,23.187,23.1374,23.1445,92200.0
2005-10-28 11:00:00,65.4,65.49,65.4,65.41,73500.0,23.141,23.1728,23.141,23.1445,73500.0
2005-10-28 11:05:00,65.42,65.44,65.37,65.37,73300.0,23.148,23.1551,23.1304,23.1304,73300.0
2005-10-28 11:10:00,65.37,65.58,65.37,65.56,55500.0,23.1304,23.2047,23.1304,23.1976,55500.0
2005-10-28 11:15:00,65.56,65.68,65.47,65.56,77000.0,23.1976,23.24,23.1657,23.1976,77000.0
2005-10-28 11:20:00,65.56,65.63,65.47,65.59,35800.0,23.1976,23.2224,23.1657,23.2082,35800.0
2005-10-28 11:25:00,65.61,65.77,65.58,65.77,44200.0,23.2153,23.2719,23.2047,23.2719,44200.0
2005-10-28 11:30:00,65.79,65.8,65.74,65.79,45200.0,23.279,23.2825,23.2613,23.279,45200.0
2005-10-28 11:35:00,65.84,65.88,65.76,65.88,25600.0,23.2967,23.3108,23.2684,23.3108,25600.0
2005-10-28 11:40:00,65.86,65.96,65.73,65.92,45600.0,23.3037,23.3391,23.2577,23.325,45600.0
2005-10-28 11:45:00,65.93,66.05,65.86,66.05,36400.0,23.3285,23.371,23.3037,23.371,36400.0
2005-10-28 11:50:00,66.1,66.1,65.97,65.97,47500.0,23.3887,23.3887,23.3427,23.3427,47500.0
2005-10-28 11:55:00,65.96,66.01,65.91,66.0,54800.0,23.3391,23.3568,23.3214,23.3533,54800.0
2005-10-28 12:00:00,65.99,66.01,65.91,66.0,39200.0,23.3497,23.3568,23.3214,23.3533,39200.0
2005-10-28 12:05:00,66.0,66.16,65.91,65.91,38500.0,23.3533,23.4099,23.3214,23.3214,38500.0
2005-10-28 12:10:00,65.92,66.01,65.89,65.89,10600.0,23.325,23.3568,23.3144,23.3144,10600.0
2005-10-28 12:15:00,65.92,65.92,65.8,65.82,14300.0,23.325,23.325,23.2825,23.2896,14300.0
2005-10-28 12:20:00,65.82,65.91,65.82,65.9,19500.0,23.2896,23.3214,23.2896,23.3179,19500.0
2005-10-28 12:25:00,65.9,66.0,65.88,66.0,19400.0,23.3179,23.3533,23.3108,23.3533,19400.0
2005-10-28 12:30:00,65.98,66.02,65.96,65.96,14900.0,23.3462,23.3604,23.3391,23.3391,14900.0
2005-10-28 12:35:00,65.96,66.02,65.88,66.0,9900.0,23.3391,23.3604,23.3108,23.3533,9900.0
2005-10-28 12:40:00,66.0,66.05,65.99,66.03,16700.0,23.3533,23.371,23.3497,23.3639,16700.0
2005-10-28 12:45:00,66.05,66.05,65.9,65.94,16500.0,23.371,23.371,23.3179,23.332,16500.0
2005-10-28 12:50:00,65.94,65.94,65.86,65.89,10400.0,23.332,23.332,23.3037,23.3144,10400.0
2005-10-28 12:55:00,65.87,65.97,65.87,65.92,8100.0,23.3073,23.3427,23.3073,23.325,8100.0
2005-10-28 13:00:00,65.9,66.05,65.87,66.05,24600.0,23.3179,23.371,23.3073,23.371,24600.0
2005-10-28 13:05:00,66.02,66.03,65.94,65.99,9800.0,23.3604,23.3639,23.332,23.3497,9800.0
2005-10-28 13:10:00,65.96,66.0,65.95,66.0,14200.0,23.3391,23.3533,23.3356,23.3533,14200.0
2005-10-28 13:15:00,66.0,66.05,65.98,66.05,25500.0,23.3533,23.371,23.3462,23.371,25500.0
2005-10-28 13:20:00,66.05,66.05,65.94,65.96,9800.0,23.371,23.371,23.332,23.3391,9800.0
2005-10-28 13:25:00,65.96,65.99,65.9,65.96,15500.0,23.3391,23.3497,23.3179,23.3391,15500.0
2005-10-28 13:30:00,65.93,65.93,65.84,65.84,7200.0,23.3285,23.3285,23.2967,23.2967,7200.0
2005-10-28 13:35:00,65.78,65.83,65.7,65.83,28400.0,23.2754,23.2931,23.2471,23.2931,28400.0
2005-10-28 13:40:00,65.78,65.91,65.75,65.82,12700.0,23.2754,23.3214,23.2648,23.2896,12700.0
2005-10-28 13:45:00,65.79,65.79,65.7,65.71,16200.0,23.279,23.279,23.2471,23.2507,16200.0
2005-10-28 13:50:00,65.7,65.94,65.7,65.94,20300.0,23.2471,23.332,23.2471,23.332,20300.0
2005-10-28 13:55:00,65.9,65.93,65.79,65.9,8500.0,23.3179,23.3285,23.279,23.3179,8500.0
2005-10-28 14:00:00,65.93,66.05,65.88,66.02,25900.0,23.3285,23.371,23.3108,23.3604,25900.0
2005-10-28 14:05:00,66.02,66.09,65.94,66.05,14400.0,23.3604,23.3851,23.332,23.371,14400.0
2005-10-28 14:10:00,66.06,66.08,66.0,66.05,124800.0,23.3745,23.3816,23.3533,23.371,124800.0
2005-10-28 14:15:00,66.06,66.08,66.02,66.05,25200.0,23.3745,23.3816,23.3604,23.371,25200.0
2005-10-28 14:20:00,66.08,66.11,66.06,66.1,15800.0,23.3816,23.3922,23.3745,23.3887,15800.0
2005-10-28 14:25:00,66.14,66.24,66.08,66.2,41300.0,23.4028,23.4382,23.3816,23.424,41300.0
2005-10-28 14:30:00,66.2,66.2,66.1,66.16,22500.0,23.424,23.424,23.3887,23.4099,22500.0
2005-10-28 14:35:00,66.17,66.17,66.07,66.11,18200.0,23.4134,23.4134,23.378,23.3922,18200.0
2005-10-28 14:40:00,66.13,66.2,66.13,66.2,15900.0,23.3993,23.424,23.3993,23.424,15900.0
2005-10-28 14:45:00,66.22,66.4,66.22,66.37,25700.0,23.4311,23.4948,23.4311,23.4842,25700.0
2005-10-28 14:50:00,66.37,66.46,66.37,66.4,24600.0,23.4842,23.516,23.4842,23.4948,24600.0
2005-10-28 14:55:00,66.36,66.37,66.3,66.37,17400.0,23.4807,23.4842,23.4594,23.4842,17400.0
2005-10-28 15:00:00,66.37,66.5,66.37,66.49,21500.0,23.4842,23.5302,23.4842,23.5267,21500.0
2005-10-28 15:05:00,66.5,66.5,66.38,66.38,19900.0,23.5302,23.5302,23.4877,23.4877,19900.0
2005-10-28 15:10:00,66.38,66.38,66.25,66.26,22900.0,23.4877,23.4877,23.4417,23.4453,22900.0
2005-10-28 15:15:00,66.21,66.25,66.11,66.2,19800.0,23.4276,23.4417,23.3922,23.424,19800.0
2005-10-28 15:20:00,66.16,66.18,66.06,66.14,43100.0,23.4099,23.417,23.3745,23.4028,43100.0
2005-10-28 15:25:00,66.11,66.13,66.07,66.09,43600.0,23.3922,23.3993,23.378,23.3851,43600.0
2005-10-28 15:30:00,66.1,66.23,66.03,66.18,53600.0,23.3887,23.4347,23.3639,23.417,53600.0
2005-10-28 15:35:00,66.17,66.18,66.11,66.12,18600.0,23.4134,23.417,23.3922,23.3957,18600.0
2005-10-28 15:40:00,66.13,66.32,66.13,66.31,29000.0,23.3993,23.4665,23.3993,23.463,29000.0
2005-10-28 15:45:00,66.31,66.36,66.27,66.35,21200.0,23.463,23.4807,23.4488,23.4771,21200.0
2005-10-28 15:50:00,66.35,66.36,66.27,66.29,13900.0,23.4771,23.4807,23.4488,23.4559,13900.0
2005-10-28 15:55:00,66.28,66.39,66.26,66.39,49500.0,23.4523,23.4913,23.4453,23.4913,49500.0
2005-10-31 09:30:00,67.39,67.39,67.39,67.39,0.0,23.8451,23.8451,23.8451,23.8451,0.0
2005-10-31 09:35:00,67.21,67.24,67.17,67.22,70800.0,23.7814,23.792,23.7673,23.785,70800.0
2005-10-31 09:40:00,67.22,67.33,67.21,67.31,73500.0,23.785,23.8239,23.7814,23.8168,73500.0
2005-10-31 09:45:00,67.33,67.51,67.33,67.44,90000.0,23.8239,23.8876,23.8239,23.8628,90000.0
2005-10-31 09:50:00,67.44,67.54,67.42,67.47,46200.0,23.8628,23.8982,23.8557,23.8734,46200.0
2005-10-31 09:55:00,67.47,67.57,67.4,67.55,68600.0,23.8734,23.9088,23.8486,23.9017,68600.0
2005-10-31 10:00:00,67.56,67.56,67.41,67.41,89500.0,23.9053,23.9053,23.8522,23.8522,89500.0
2005-10-31 10:05:00,67.41,67.42,67.15,67.24,76100.0,23.8522,23.8557,23.7602,23.792,76100.0
2005-10-31 10:10:00,67.24,67.3,67.13,67.13,84100.0,23.792,23.8133,23.7531,23.7531,84100.0
2005-10-31 10:15:00,67.12,67.12,66.98,67.01,292900.0,23.7496,23.7496,23.7,23.7107,292900.0
2005-10-31 10:20:00,67.01,67.06,66.97,66.97,81300.0,23.7107,23.7283,23.6965,23.6965,81300.0
2005-10-31 10:25:00,67.0,67.19,67.0,67.19,220900.0,23.7071,23.7743,23.7071,23.7743,220900.0
2005-10-31 10:30:00,67.19,67.24,67.07,67.13,212300.0,23.7743,23.792,23.7319,23.7531,212300.0
2005-10-31 10:35:00,67.13,67.14,67.05,67.11,35000.0,23.7531,23.7566,23.7248,23.746,35000.0
2005-10-31 10:40:00,67.11,67.26,67.03,67.19,167500.0,23.746,23.7991,23.7177,23.7743,167500.0
2005-10-31 10:45:00,67.18,67.2,66.88,66.92,250300.0,23.7708,23.7779,23.6647,23.6788,250300.0
2005-10-31 10:50:00,66.92,66.92,66.79,66.8,77000.0,23.6788,23.6788,23.6328,23.6363,77000.0
2005-10-31 10:55:00,66.76,66.78,66.69,66.76,63000.0,23.6222,23.6293,23.5974,23.6222,63000.0
2005-10-31 11:00:00,66.71,66.71,66.5,66.5,159900.0,23.6045,23.6045,23.5302,23.5302,159900.0
2005-10-31 11:05:00,66.5,66.5,66.37,66.39,86800.0,23.5302,23.5302,23.4842,23.4913,86800.0
2005-10-31 11:10:00,66.4,66.41,66.28,66.28,76000.0,23.4948,23.4983,23.4523,23.4523,76000.0
2005-10-31 11:15:00,66.28,66.28,66.14,66.2,144100.0,23.4523,23.4523,23.4028,23.424,144100.0
2005-10-31 11:20:00,66.2,66.31,66.18,66.27,94600.0,23.424,23.463,23.417,23.4488,94600.0
2005-10-31 11:25:00,66.29,66.35,66.24,66.28,105200.0,23.4559,23.4771,23.4382,23.4523,105200.0
2005-10-31 11:30:00,66.29,66.29,66.13,66.18,46600.0,23.4559,23.4559,23.3993,23.417,46600.0
2005-10-31 11:35:00,66.19,66.33,66.16,66.33,93800.0,23.4205,23.47,23.4099,23.47,93800.0
2005-10-31 11:40:00,66.33,66.46,66.33,66.39,65100.0,23.47,23.516,23.47,23.4913,65100.0
2005-10-31 11:45:00,66.39,66.47,66.34,66.42,917000.0,23.4913,23.5196,23.4736,23.5019,917000.0
2005-10-31 11:50:00,66.42,66.46,66.35,66.37,160900.0,23.5019,23.516,23.4771,23.4842,160900.0
2005-10-31 11:55:00,66.34,66.35,66.25,66.29,18000.0,23.4736,23.4771,23.4417,23.4559,18000.0
2005-10-31 12:00:00,66.28,66.35,66.28,66.34,17800.0,23.4523,23.4771,23.4523,23.4736,17800.0
2005-10-31 12:05:00,66.35,66.4,66.29,66.31,71800.0,23.4771,23.4948,23.4559,23.463,71800.0
2005-10-31 12:10:00,66.31,66.32,66.19,66.22,22000.0,23.463,23.4665,23.4205,23.4311,22000.0
2005-10-31 12:15:00,66.22,66.35,66.22,66.24,31700.0,23.4311,23.4771,23.4311,23.4382,31700.0
2005-10-31 12:20:00,66.25,66.34,66.23,66.23,34800.0,23.4417,23.4736,23.4347,23.4347,34800.0
2005-10-31 12:25:00,66.23,66.28,66.2,66.21,23800.0,23.4347,23.4523,23.424,23.4276,23800.0
2005-10-31 12:30:00,66.22,66.45,66.21,66.39,26000.0,23.4311,23.5125,23.4276,23.4913,26000.0
2005-10-31 12:35:00,66.37,66.39,66.31,66.36,18100.0,23.4842,23.4913,23.463,23.4807,18100.0
2005-10-31 12:40:00,66.35,66.36,66.31,66.36,31800.0,23.4771,23.4807,23.463,23.4807,31800.0
2005-10-31 12:45:00,66.38,66.38,66.27,66.35,37600.0,23.4877,23.4877,23.4488,23.4771,37600.0
2005-10-31 12:50:00,66.35,66.37,66.33,66.35,20000.0,23.4771,23.4842,23.47,23.4771,20000.0
2005-10-31 12:55:00,66.35,66.43,66.34,66.39,42700.0,23.4771,23.5054,23.4736,23.4913,42700.0
2005-10-31 13:00:00,66.4,66.44,66.36,66.38,44800.0,23.4948,23.509,23.4807,23.4877,44800.0
2005-10-31 13:05:00,66.36,66.38,66.31,66.31,28600.0,23.4807,23.4877,23.463,23.463,28600.0
2005-10-31 13:10:00,66.32,66.4,66.32,66.36,23700.0,23.4665,23.4948,23.4665,23.4807,23700.0
2005-10-31 13:15:00,66.35,66.44,66.33,66.39,16400.0,23.4771,23.509,23.47,23.4913,16400.0
2005-10-31 13:20:00,66.38,66.42,66.37,66.42,12200.0,23.4877,23.5019,23.4842,23.5019,12200.0
2005-10-31 13:25:00,66.42,66.44,66.38,66.38,24300.0,23.5019,23.509,23.4877,23.4877,24300.0
2005-10-31 13:30:00,66.4,66.42,66.39,66.4,33500.0,23.4948,23.5019,23.4913,23.4948,33500.0
2005-10-31 13:35:00,66.42,66.42,66.34,66.41,16900.0,23.5019,23.5019,23.4736,23.4983,16900.0
2005-10-31 13:40:00,66.42,66.44,66.35,66.35,52500.0,23.5019,23.509,23.4771,23.4771,52500.0
2005-10-31 13:45:00,66.36,66.38,66.29,66.3,36700.0,23.4807,23.4877,23.4559,23.4594,36700.0
2005-10-31 13:50:00,66.29,66.35,66.29,66.33,18500.0,23.4559,23.4771,23.4559,23.47,18500.0
2005-10-31 13:55:00,66.33,66.33,66.29,66.29,27100.0,23.47,23.47,23.4559,23.4559,27100.0
2005-10-31 14:00:00,66.29,66.3,66.16,66.16,42100.0,23.4559,23.4594,23.4099,23.4099,42100.0
2005-10-31 14:05:00,66.18,66.24,66.16,66.18,30700.0,23.417,23.4382,23.4099,23.417,30700.0
2005-10-31 14:10:00,66.18,66.28,66.17,66.27,14500.0,23.417,23.4523,23.4134,23.4488,14500.0
2005-10-31 14:15:00,66.27,66.31,66.21,66.24,41800.0,23.4488,23.463,23.4276,23.4382,41800.0
2005-10-31 14:20:00,66.25,66.27,66.25,66.25,23500.0,23.4417,23.4488,23.4417,23.4417,23500.0
2005-10-31 14:25:00,66.26,66.26,66.17,66.25,17400.0,23.4453,23.4453,23.4134,23.4417,17400.0
2005-10-31 14:30:00,66.28,66.36,66.27,66.28,27000.0,23.4523,23.4807,23.4488,23.4523,27000.0
2005-10-31 14:35:00,66.29,66.38,66.29,66.36,15900.0,23.4559,23.4877,23.4559,23.4807,15900.0
2005-10-31 14:40:00,66.36,66.4,66.36,66.38,38600.0,23.4807,23.4948,23.4807,23.4877,38600.0
2005-10-31 14:45:00,66.36,66.45,66.34,66.35,77200.0,23.4807,23.5125,23.4736,23.4771,77200.0
2005-10-31 14:50:00,66.35,66.44,66.26,66.29,60500.0,23.4771,23.509,23.4453,23.4559,60500.0
2005-10-31 14:55:00,66.3,66.35,66.29,66.35,37900.0,23.4594,23.4771,23.4559,23.4771,37900.0
2005-10-31 15:00:00,66.35,66.4,66.3,66.31,74600.0,23.4771,23.4948,23.4594,23.463,74600.0
2005-10-31 15:05:00,66.32,66.43,66.26,66.38,98200.0,23.4665,23.5054,23.4453,23.4877,98200.0
2005-10-31 15:10:00,66.38,66.45,66.32,66.43,150400.0,23.4877,23.5125,23.4665,23.5054,150400.0
2005-10-31 15:15:00,66.43,66.48,66.4,66.48,46800.0,23.5054,23.5231,23.4948,23.5231,46800.0
2005-10-31 15:20:00,66.47,66.5,66.45,66.47,37700.0,23.5196,23.5302,23.5125,23.5196,37700.0
2005-10-31 15:25:00,66.48,66.59,66.48,66.56,46900.0,23.5231,23.562,23.5231,23.5514,46900.0
2005-10-31 15:30:00,66.57,66.58,66.51,66.54,37100.0,23.555,23.5585,23.5337,23.5443,37100.0
2005-10-31 15:35:00,66.53,66.58,66.53,66.58,33500.0,23.5408,23.5585,23.5408,23.5585,33500.0
2005-10-31 15:40:00,66.58,66.67,66.55,66.59,73600.0,23.5585,23.5903,23.5479,23.562,73600.0
2005-10-31 15:45:00,66.59,66.61,66.5,66.5,242100.0,23.562,23.5691,23.5302,23.5302,242100.0
2005-10-31 15:50:00,66.48,66.5,66.43,66.45,74400.0,23.5231,23.5302,23.5054,23.5125,74400.0
2005-10-31 15:55:00,66.45,66.47,66.41,66.43,71800.0,23.5125,23.5196,23.4983,23.5054,71800.0
2005-11-01 09:30:00,66.28,66.28,66.28,66.28,500.0,23.4523,23.4523,23.4523,23.4523,500.0
2005-11-01 09:35:00,66.3,66.53,66.3,66.45,81100.0,23.4594,23.5408,23.4594,23.5125,81100.0
2005-11-01 09:40:00,66.45,66.47,66.4,66.41,58000.0,23.5125,23.5196,23.4948,23.4983,58000.0
2005-11-01 09:45:00,66.41,66.5,66.37,66.49,55100.0,23.4983,23.5302,23.4842,23.5267,55100.0
2005-11-01 09:50:00,66.49,66.49,66.36,66.39,70900.0,23.5267,23.5267,23.4807,23.4913,70900.0
2005-11-01 09:55:00,66.39,66.39,66.33,66.34,55900.0,23.4913,23.4913,23.47,23.4736,55900.0
2005-11-01 10:00:00,66.31,66.33,66.19,66.26,130000.0,23.463,23.47,23.4205,23.4453,130000.0
2005-11-01 10:05:00,66.29,66.49,66.21,66.49,57600.0,23.4559,23.5267,23.4276,23.5267,57600.0
2005-11-01 10:10:00,66.49,66.49,66.35,66.35,49600.0,23.5267,23.5267,23.4771,23.4771,49600.0
2005-11-01 10:15:00,66.35,66.41,66.32,66.39,31900.0,23.4771,23.4983,23.4665,23.4913,31900.0
2005-11-01 10:20:00,66.39,66.39,66.23,66.23,44000.0,23.4913,23.4913,23.4347,23.4347,44000.0
2005-11-01 10:25:00,66.22,66.27,66.1,66.16,51400.0,23.4311,23.4488,23.3887,23.4099,51400.0
2005-11-01 10:30:00,66.15,66.18,66.08,66.09,46500.0,23.4064,23.417,23.3816,23.3851,46500.0
2005-11-01 10:35:00,66.11,66.14,66.06,66.14,39200.0,23.3922,23.4028,23.3745,23.4028,39200.0
2005-11-01 10:40:00,66.14,66.23,66.14,66.18,47000.0,23.4028,23.4347,23.4028,23.417,47000.0
2005-11-01 10:45:00,66.13,66.25,66.05,66.23,69100.0,23.3993,23.4417,23.371,23.4347,69100.0
2005-11-01 10:50:00,66.19,66.35,66.19,66.32,86800.0,23.4205,23.4771,23.4205,23.4665,86800.0
2005-11-01 10:55:00,66.32,66.35,66.24,66.31,82800.0,23.4665,23.4771,23.4382,23.463,82800.0
2005-11-01 11:00:00,66.31,66.35,66.31,66.33,61300.0,23.463,23.4771,23.463,23.47,61300.0
2005-11-01 11:05:00,66.33,66.43,66.32,66.42,105700.0,23.47,23.5054,23.4665,23.5019,105700.0
2005-11-01 11:10:00,66.45,66.51,66.4,66.4,60800.0,23.5125,23.5337,23.4948,23.4948,60800.0
2005-11-01 11:15:00,66.41,66.44,66.36,66.42,24200.0,23.4983,23.509,23.4807,23.5019,24200.0
2005-11-01 11:20:00,66.42,66.43,66.32,66.39,17200.0,23.5019,23.5054,23.4665,23.4913,17200.0
2005-11-01 11:25:00,66.38,66.5,66.34,66.49,32400.0,23.4877,23.5302,23.4736,23.5267,32400.0
2005-11-01 11:30:00,66.47,66.6,66.47,66.5,167000.0,23.5196,23.5656,23.5196,23.5302,167000.0
2005-11-01 11:35:00,66.51,66.52,66.33,66.49,53700.0,23.5337,23.5373,23.47,23.5267,53700.0
2005-11-01 11:40:00,66.45,66.49,66.4,66.41,35600.0,23.5125,23.5267,23.4948,23.4983,35600.0
2005-11-01 11:45:00,66.41,66.42,66.37,66.37,24200.0,23.4983,23.5019,23.4842,23.4842,24200.0
2005-11-01 11:50:00,66.35,66.36,66.07,66.19,94500.0,23.4771,23.4807,23.378,23.4205,94500.0
2005-11-01 11:55:00,66.2,66.22,66.07,66.19,35900.0,23.424,23.4311,23.378,23.4205,35900.0
2005-11-01 12:00:00,66.2,66.22,66.13,66.18,25300.0,23.424,23.4311,23.3993,23.417,25300.0
2005-11-01 12:05:00,66.14,66.21,66.11,66.21,21400.0,23.4028,23.4276,23.3922,23.4276,21400.0
2005-11-01 12:10:00,66.22,66.3,66.21,66.28,14600.0,23.4311,23.4594,23.4276,23.4523,14600.0
2005-11-01 12:15:00,66.25,66.26,66.16,66.16,8100.0,23.4417,23.4453,23.4099,23.4099,8100.0
2005-11-01 12:20:00,66.17,66.3,66.17,66.3,20800.0,23.4134,23.4594,23.4134,23.4594,20800.0
2005-11-01 12:25:00,66.3,66.31,66.25,66.25,11700.0,23.4594,23.463,23.4417,23.4417,11700.0
2005-11-01 12:30:00,66.26,66.35,66.25,66.35,17500.0,23.4453,23.4771,23.4417,23.4771,17500.0
2005-11-01 12:35:00,66.36,66.45,66.36,66.39,25200.0,23.4807,23.5125,23.4807,23.4913,25200.0
2005-11-01 12:40:00,66.39,66.42,66.31,66.32,20700.0,23.4913,23.5019,23.463,23.4665,20700.0
2005-11-01 12:45:00,66.34,66.35,66.26,66.3,15500.0,23.4736,23.4771,23.4453,23.4594,15500.0
2005-11-01 12:50:00,66.3,66.35,66.29,66.29,16900.0,23.4594,23.4771,23.4559,23.4559,16900.0
2005-11-01 12:55:00,66.29,66.29,66.2,66.21,13600.0,23.4559,23.4559,23.424,23.4276,13600.0
2005-11-01 13:00:00,66.2,66.23,66.19,66.21,14000.0,23.424,23.4347,23.4205,23.4276,14000.0
2005-11-01 13:05:00,66.22,66.26,66.22,66.24,9900.0,23.4311,23.4453,23.4311,23.4382,9900.0
2005-11-01 13:10:00,66.25,66.3,66.25,66.28,11600.0,23.4417,23.4594,23.4417,23.4523,11600.0
2005-11-01 13:15:00,66.28,66.28,66.2,66.2,15800.0,23.4523,23.4523,23.424,23.424,15800.0
2005-11-01 13:20:00,66.19,66.22,66.19,66.21,13600.0,23.4205,23.4311,23.4205,23.4276,13600.0
2005-11-01 13:25:00,66.21,66.21,66.12,66.12,9400.0,23.4276,23.4276,23.3957,23.3957,9400.0
2005-11-01 13:30:00,66.13,66.22,66.13,66.22,18100.0,23.3993,23.4311,23.3993,23.4311,18100.0
2005-11-01 13:35:00,66.22,66.28,66.22,66.28,10100.0,23.4311,23.4523,23.4311,23.4523,10100.0
2005-11-01 13:40:00,66.25,66.33,66.25,66.33,13100.0,23.4417,23.47,23.4417,23.47,13100.0
2005-11-01 13:45:00,66.33,66.4,66.33,66.34,16600.0,23.47,23.4948,23.47,23.4736,16600.0
2005-11-01 13:50:00,66.35,66.35,66.21,66.21,12700.0,23.4771,23.4771,23.4276,23.4276,12700.0
2005-11-01 13:55:00,66.21,66.22,66.18,66.19,10400.0,23.4276,23.4311,23.417,23.4205,10400.0
2005-11-01 14:00:00,66.19,66.29,66.18,66.25,36900.0,23.4205,23.4559,23.417,23.4417,36900.0
2005-11-01 14:05:00,66.25,66.26,66.23,66.25,32000.0,23.4417,23.4453,23.4347,23.4417,32000.0
2005-11-01 14:10:00,66.25,66.25,66.15,66.15,18300.0,23.4417,23.4417,23.4064,23.4064,18300.0
2005-11-01 14:15:00,66.15,66.26,66.13,66.26,27200.0,23.4064,23.4453,23.3993,23.4453,27200.0
2005-11-01 14:20:00,66.26,66.4,66.24,66.35,55900.0,23.4453,23.4948,23.4382,23.4771,55900.0
2005-11-01 14:25:00,66.35,66.4,66.25,66.37,43100.0,23.4771,23.4948,23.4417,23.4842,43100.0
2005-11-01 14:30:00,66.38,66.43,66.27,66.32,64800.0,23.4877,23.5054,23.4488,23.4665,64800.0
2005-11-01 14:35:00,66.34,66.38,66.23,66.23,38200.0,23.4736,23.4877,23.4347,23.4347,38200.0
2005-11-01 14:40:00,66.24,66.3,66.2,66.26,64500.0,23.4382,23.4594,23.424,23.4453,64500.0
2005-11-01 14:45:00,66.27,66.27,66.17,66.17,40200.0,23.4488,23.4488,23.4134,23.4134,40200.0
2005-11-01 14:50:00,66.17,66.25,66.17,66.25,24800.0,23.4134,23.4417,23.4134,23.4417,24800.0
2005-11-01 14:55:00,66.25,66.26,66.21,66.21,19000.0,23.4417,23.4453,23.4276,23.4276,19000.0
2005-11-01 15:00:00,66.21,66.21,66.11,66.11,28800.0,23.4276,23.4276,23.3922,23.3922,28800.0
2005-11-01 15:05:00,66.12,66.19,66.11,66.16,25400.0,23.3957,23.4205,23.3922,23.4099,25400.0
2005-11-01 15:10:00,66.13,66.17,66.12,66.17,24900.0,23.3993,23.4134,23.3957,23.4134,24900.0
2005-11-01 15:15:00,66.18,66.21,66.17,66.2,16400.0,23.417,23.4276,23.4134,23.424,16400.0
2005-11-01 15:20:00,66.21,66.29,66.2,66.28,51700.0,23.4276,23.4559,23.424,23.4523,51700.0
2005-11-01 15:25:00,66.28,66.29,66.17,66.19,34300.0,23.4523,23.4559,23.4134,23.4205,34300.0
2005-11-01 15:30:00,66.17,66.32,66.17,66.31,58700.0,23.4134,23.4665,23.4134,23.463,58700.0
2005-11-01 15:35:00,66.3,66.32,66.25,66.26,42800.0,23.4594,23.4665,23.4417,23.4453,42800.0
2005-11-01 15:40:00,66.25,66.27,66.25,66.26,41700.0,23.4417,23.4488,23.4417,23.4453,41700.0
2005-11-01 15:45:00,66.27,66.33,66.24,66.24,52800.0,23.4488,23.47,23.4382,23.4382,52800.0
2005-11-01 15:50:00,66.24,66.27,66.2,66.21,69600.0,23.4382,23.4488,23.424,23.4276,69600.0
2005-11-01 15:55:00,66.22,66.3,66.21,66.27,95100.0,23.4311,23.4594,23.4276,23.4488,95100.0
2005-11-02 09:30:00,66.29,66.39,66.29,66.39,2000.0,23.4559,23.4913,23.4559,23.4913,2000.0
2005-11-02 09:35:00,66.41,66.55,66.4,66.55,100600.0,23.4983,23.5479,23.4948,23.5479,100600.0
2005-11-02 09:40:00,66.55,66.64,66.52,66.59,86100.0,23.5479,23.5797,23.5373,23.562,86100.0
2005-11-02 09:45:00,66.6,66.7,66.59,66.68,76700.0,23.5656,23.601,23.562,23.5939,76700.0
2005-11-02 09:50:00,66.68,66.69,66.6,66.62,49900.0,23.5939,23.5974,23.5656,23.5727,49900.0
2005-11-02 09:55:00,66.62,66.62,66.55,66.58,53100.0,23.5727,23.5727,23.5479,23.5585,53100.0
2005-11-02 10:00:00,66.56,66.62,66.53,66.53,57000.0,23.5514,23.5727,23.5408,23.5408,57000.0
2005-11-02 10:05:00,66.52,66.57,66.47,66.56,49800.0,23.5373,23.555,23.5196,23.5514,49800.0
2005-11-02 10:10:00,66.56,66.57,66.52,66.56,46000.0,23.5514,23.555,23.5373,23.5514,46000.0
2005-11-02 10:15:00,66.56,66.64,66.56,66.59,35500.0,23.5514,23.5797,23.5514,23.562,35500.0
2005-11-02 10:20:00,66.59,66.62,66.58,66.62,24100.0,23.562,23.5727,23.5585,23.5727,24100.0
2005-11-02 10:25:00,66.62,66.62,66.57,66.58,33000.0,23.5727,23.5727,23.555,23.5585,33000.0
2005-11-02 10:30:00,66.57,66.58,66.45,66.52,146300.0,23.555,23.5585,23.5125,23.5373,146300.0
2005-11-02 10:35:00,66.53,66.61,66.49,66.58,105300.0,23.5408,23.5691,23.5267,23.5585,105300.0
2005-11-02 10:40:00,66.58,66.8,66.56,66.77,46900.0,23.5585,23.6363,23.5514,23.6257,46900.0
2005-11-02 10:45:00,66.77,66.91,66.77,66.91,63300.0,23.6257,23.6753,23.6257,23.6753,63300.0
2005-11-02 10:50:00,66.93,66.99,66.91,66.96,46300.0,23.6823,23.7036,23.6753,23.693,46300.0
2005-11-02 10:55:00,66.96,66.99,66.89,66.9,36600.0,23.693,23.7036,23.6682,23.6717,36600.0
2005-11-02 11:00:00,66.89,67.01,66.89,66.98,46300.0,23.6682,23.7107,23.6682,23.7,46300.0
2005-11-02 11:05:00,66.97,67.01,66.89,66.91,32000.0,23.6965,23.7107,23.6682,23.6753,32000.0
2005-11-02 11:10:00,66.9,66.98,66.87,66.89,30200.0,23.6717,23.7,23.6611,23.6682,30200.0
2005-11-02 11:15:00,66.88,66.93,66.81,66.89,56300.0,23.6647,23.6823,23.6399,23.6682,56300.0
2005-11-02 11:20:00,66.93,66.96,66.81,66.88,14700.0,23.6823,23.693,23.6399,23.6647,14700.0
2005-11-02 11:25:00,66.89,66.94,66.82,66.83,35000.0,23.6682,23.6859,23.6434,23.647,35000.0
2005-11-02 11:30:00,66.84,66.93,66.83,66.85,50200.0,23.6505,23.6823,23.647,23.654,50200.0
2005-11-02 11:35:00,66.88,66.96,66.88,66.92,772300.0,23.6647,23.693,23.6647,23.6788,772300.0
2005-11-02 11:40:00,66.93,66.93,66.82,66.83,23600.0,23.6823,23.6823,23.6434,23.647,23600.0
2005-11-02 11:45:00,66.84,66.88,66.83,66.88,9900.0,23.6505,23.6647,23.647,23.6647,9900.0
2005-11-02 11:50:00,66.85,66.87,66.83,66.83,11100.0,23.654,23.6611,23.647,23.647,11100.0
2005-11-02 11:55:00,66.83,66.85,66.8,66.8,18600.0,23.647,23.654,23.6363,23.6363,18600.0
2005-11-02 12:00:00,66.8,66.81,66.65,66.75,22300.0,23.6363,23.6399,23.5833,23.6187,22300.0
2005-11-02 12:05:00,66.75,66.8,66.67,66.75,12500.0,23.6187,23.6363,23.5903,23.6187,12500.0
2005-11-02 12:10:00,66.76,66.81,66.74,66.8,15000.0,23.6222,23.6399,23.6151,23.6363,15000.0
2005-11-02 12:15:00,66.8,66.83,66.77,66.78,9200.0,23.6363,23.647,23.6257,23.6293,9200.0
2005-11-02 12:20:00,66.78,66.79,66.7,66.7,19500.0,23.6293,23.6328,23.601,23.601,19500.0
2005-11-02 12:25:00,66.7,66.71,66.68,66.68,25200.0,23.601,23.6045,23.5939,23.5939,25200.0
2005-11-02 12:30:00,66.69,66.7,66.65,66.66,23900.0,23.5974,23.601,23.5833,23.5868,23900.0
2005-11-02 12:35:00,66.65,66.73,66.6,66.72,24900.0,23.5833,23.6116,23.5656,23.608,24900.0
2005-11-02 12:40:00,66.72,66.75,66.71,66.75,17000.0,23.608,23.6187,23.6045,23.6187,17000.0
2005-11-02 12:45:00,66.76,66.9,66.75,66.89,9400.0,23.6222,23.6717,23.6187,23.6682,9400.0
2005-11-02 12:50:00,66.9,67.0,66.8,66.84,29400.0,23.6717,23.7071,23.6363,23.6505,29400.0
2005-11-02 12:55:00,66.86,66.91,66.83,66.9,11200.0,23.6576,23.6753,23.647,23.6717,11200.0
2005-11-02 13:00:00,66.93,66.96,66.85,66.88,15000.0,23.6823,23.693,23.654,23.6647,15000.0
2005-11-02 13:05:00,66.91,66.92,66.88,66.9,9000.0,23.6753,23.6788,23.6647,23.6717,9000.0
2005-11-02 13:10:00,66.91,66.93,66.91,66.91,8200.0,23.6753,23.6823,23.6753,23.6753,8200.0
2005-11-02 13:15:00,66.9,66.9,66.83,66.84,10800.0,23.6717,23.6717,23.647,23.6505,10800.0
2005-11-02 13:20:00,66.84,66.89,66.83,66.87,8800.0,23.6505,23.6682,23.647,23.6611,8800.0
2005-11-02 13:25:00,66.88,66.88,66.85,66.85,3500.0,23.6647,23.6647,23.654,23.654,3500.0
2005-11-02 13:30:00,66.85,66.86,66.82,66.86,19200.0,23.654,23.6576,23.6434,23.6576,19200.0
2005-11-02 13:35:00,66.86,66.86,66.78,66.78,12200.0,23.6576,23.6576,23.6293,23.6293,12200.0
2005-11-02 13:40:00,66.75,66.79,66.75,66.75,30600.0,23.6187,23.6328,23.6187,23.6187,30600.0
2005-11-02 13:45:00,66.75,66.81,66.72,66.77,30800.0,23.6187,23.6399,23.608,23.6257,30800.0
2005-11-02 13:50:00,66.77,66.84,66.77,66.84,7700.0,23.6257,23.6505,23.6257,23.6505,7700.0
2005-11-02 13:55:00,66.84,66.89,66.84,66.86,26300.0,23.6505,23.6682,23.6505,23.6576,26300.0
2005-11-02 14:00:00,66.85,66.91,66.85,66.91,17100.0,23.654,23.6753,23.654,23.6753,17100.0
2005-11-02 14:05:00,66.92,66.92,66.85,66.87,14300.0,23.6788,23.6788,23.654,23.6611,14300.0
2005-11-02 14:10:00,66.87,66.94,66.85,66.88,16900.0,23.6611,23.6859,23.654,23.6647,16900.0
2005-11-02 14:15:00,66.88,67.0,66.86,66.98,38400.0,23.6647,23.7071,23.6576,23.7,38400.0
2005-11-02 14:20:00,66.98,67.14,66.98,67.12,37300.0,23.7,23.7566,23.7,23.7496,37300.0
2005-11-02 14:25:00,67.12,67.15,67.08,67.11,23000.0,23.7496,23.7602,23.7354,23.746,23000.0
2005-11-02 14:30:00,67.12,67.17,67.12,67.14,16000.0,23.7496,23.7673,23.7496,23.7566,16000.0
2005-11-02 14:35:00,67.15,67.17,67.11,67.11,34000.0,23.7602,23.7673,23.746,23.746,34000.0
2005-11-02 14:40:00,67.12,67.12,67.02,67.09,33000.0,23.7496,23.7496,23.7142,23.739,33000.0
2005-11-02 14:45:00,67.08,67.15,67.08,67.13,30700.0,23.7354,23.7602,23.7354,23.7531,30700.0
2005-11-02 14:50:00,67.16,67.19,67.13,67.15,24600.0,23.7637,23.7743,23.7531,23.7602,24600.0
2005-11-02 14:55:00,67.15,67.15,67.08,67.12,14500.0,23.7602,23.7602,23.7354,23.7496,14500.0
2005-11-02 15:00:00,67.13,67.17,67.12,67.17,26600.0,23.7531,23.7673,23.7496,23.7673,26600.0
2005-11-02 15:05:00,67.17,67.17,67.11,67.11,25700.0,23.7673,23.7673,23.746,23.746,25700.0
2005-11-02 15:10:00,67.11,67.17,67.07,67.13,31300.0,23.746,23.7673,23.7319,23.7531,31300.0
2005-11-02 15:15:00,67.13,67.17,67.1,67.17,48200.0,23.7531,23.7673,23.7425,23.7673,48200.0
2005-11-02 15:20:00,67.17,67.25,67.17,67.23,62100.0,23.7673,23.7956,23.7673,23.7885,62100.0
2005-11-02 15:25:00,67.22,67.24,67.2,67.23,27400.0,23.785,23.792,23.7779,23.7885,27400.0
2005-11-02 15:30:00,67.24,67.27,67.23,67.27,44300.0,23.792,23.8026,23.7885,23.8026,44300.0
2005-11-02 15:35:00,67.27,67.28,67.16,67.2,38700.0,23.8026,23.8062,23.7637,23.7779,38700.0
2005-11-02 15:40:00,67.2,67.22,67.18,67.21,45100.0,23.7779,23.785,23.7708,23.7814,45100.0
2005-11-02 15:45:00,67.22,67.3,67.22,67.29,53200.0,23.785,23.8133,23.785,23.8097,53200.0
2005-11-02 15:50:00,67.32,67.32,67.21,67.24,38900.0,23.8203,23.8203,23.7814,23.792,38900.0
2005-11-02 15:55:00,67.23,67.3,67.23,67.3,62900.0,23.7885,23.8133,23.7885,23.8133,62900.0
2005-11-03 09:30:00,67.9,67.95,67.9,67.95,5500.0,24.0256,24.0433,24.0256,24.0433,5500.0
2005-11-03 09:35:00,67.94,67.94,67.86,67.87,123700.0,24.0397,24.0397,24.0114,24.015,123700.0
2005-11-03 09:40:00,67.87,67.95,67.87,67.91,78300.0,24.015,24.0433,24.015,24.0291,78300.0
2005-11-03 09:45:00,67.9,68.0,67.9,67.98,53900.0,24.0256,24.0609,24.0256,24.0539,53900.0
2005-11-03 09:50:00,68.0,68.01,67.95,67.98,67600.0,24.0609,24.0645,24.0433,24.0539,67600.0
2005-11-03 09:55:00,67.98,68.07,67.98,68.03,50500.0,24.0539,24.0857,24.0539,24.0716,50500.0
2005-11-03 10:00:00,68.04,68.04,67.9,67.95,70800.0,24.0751,24.0751,24.0256,24.0433,70800.0
2005-11-03 10:05:00,67.94,67.99,67.92,67.94,61100.0,24.0397,24.0574,24.0326,24.0397,61100.0
2005-11-03 10:10:00,67.94,67.94,67.81,67.88,22400.0,24.0397,24.0397,23.9937,24.0185,22400.0
2005-11-03 10:15:00,67.88,67.88,67.77,67.83,31600.0,24.0185,24.0185,23.9796,24.0008,31600.0
2005-11-03 10:20:00,67.83,67.83,67.72,67.77,46300.0,24.0008,24.0008,23.9619,23.9796,46300.0
2005-11-03 10:25:00,67.77,67.77,67.6,67.61,51800.0,23.9796,23.9796,23.9194,23.923,51800.0
2005-11-03 10:30:00,67.6,67.8,67.57,67.77,169700.0,23.9194,23.9902,23.9088,23.9796,169700.0
2005-11-03 10:35:00,67.77,67.88,67.73,67.84,158000.0,23.9796,24.0185,23.9654,24.0043,158000.0
2005-11-03 10:40:00,67.85,67.93,67.82,67.91,33700.0,24.0079,24.0362,23.9973,24.0291,33700.0
2005-11-03 10:45:00,67.92,67.99,67.91,67.97,23400.0,24.0326,24.0574,24.0291,24.0503,23400.0
2005-11-03 10:50:00,67.97,68.08,67.94,68.05,43000.0,24.0503,24.0893,24.0397,24.0786,43000.0
2005-11-03 10:55:00,68.05,68.09,68.02,68.05,71200.0,24.0786,24.0928,24.068,24.0786,71200.0
2005-11-03 11:00:00,68.05,68.2,68.05,68.12,66300.0,24.0786,24.1317,24.0786,24.1034,66300.0
2005-11-03 11:05:00,68.12,68.14,67.99,68.1,47900.0,24.1034,24.1105,24.0574,24.0963,47900.0
2005-11-03 11:10:00,68.1,68.29,68.1,68.25,162400.0,24.0963,24.1636,24.0963,24.1494,162400.0
2005-11-03 11:15:00,68.25,68.29,68.17,68.18,89900.0,24.1494,24.1636,24.1211,24.1246,89900.0
2005-11-03 11:20:00,68.18,68.25,68.15,68.18,43700.0,24.1246,24.1494,24.114,24.1246,43700.0
2005-11-03 11:25:00,68.18,68.18,68.05,68.09,59500.0,24.1246,24.1246,24.0786,24.0928,59500.0
2005-11-03 11:30:00,68.1,68.16,68.07,68.13,59600.0,24.0963,24.1176,24.0857,24.1069,59600.0
2005-11-03 11:35:00,68.13,68.24,68.13,68.24,770300.0,24.1069,24.1459,24.1069,24.1459,770300.0
2005-11-03 11:40:00,68.24,68.26,68.2,68.2,27700.0,24.1459,24.1529,24.1317,24.1317,27700.0
2005-11-03 11:45:00,68.22,68.25,68.21,68.24,6700.0,24.1388,24.1494,24.1353,24.1459,6700.0
2005-11-03 11:50:00,68.24,68.32,68.23,68.32,20000.0,24.1459,24.1742,24.1423,24.1742,20000.0
2005-11-03 11:55:00,68.32,68.32,68.22,68.26,27600.0,24.1742,24.1742,24.1388,24.1529,27600.0
2005-11-03 12:00:00,68.25,68.4,68.25,68.34,27300.0,24.1494,24.2025,24.1494,24.1813,27300.0
2005-11-03 12:05:00,68.34,68.35,68.25,68.35,16100.0,24.1813,24.1848,24.1494,24.1848,16100.0
2005-11-03 12:10:00,68.36,68.51,68.36,68.51,48500.0,24.1883,24.2414,24.1883,24.2414,48500.0
2005-11-03 12:15:00,68.51,68.56,68.49,68.56,48800.0,24.2414,24.2591,24.2343,24.2591,48800.0
2005-11-03 12:20:00,68.58,68.62,68.54,68.55,48200.0,24.2662,24.2803,24.252,24.2556,48200.0
2005-11-03 12:25:00,68.55,68.62,68.54,68.62,20700.0,24.2556,24.2803,24.252,24.2803,20700.0
2005-11-03 12:30:00,68.58,68.6,68.54,68.58,31100.0,24.2662,24.2733,24.252,24.2662,31100.0
2005-11-03 12:35:00,68.59,68.6,68.5,68.5,15100.0,24.2697,24.2733,24.2379,24.2379,15100.0
2005-11-03 12:40:00,68.5,68.5,68.41,68.48,28500.0,24.2379,24.2379,24.206,24.2308,28500.0
2005-11-03 12:45:00,68.47,68.52,68.44,68.46,18900.0,24.2273,24.2449,24.2166,24.2237,18900.0
2005-11-03 12:50:00,68.45,68.47,68.43,68.44,28100.0,24.2202,24.2273,24.2131,24.2166,28100.0
2005-11-03 12:55:00,68.43,68.49,68.4,68.41,38000.0,24.2131,24.2343,24.2025,24.206,38000.0
2005-11-03 13:00:00,68.4,68.48,68.4,68.46,22800.0,24.2025,24.2308,24.2025,24.2237,22800.0
2005-11-03 13:05:00,68.46,68.46,68.35,68.41,22500.0,24.2237,24.2237,24.1848,24.206,22500.0
2005-11-03 13:10:00,68.41,68.44,68.41,68.43,21300.0,24.206,24.2166,24.206,24.2131,21300.0
2005-11-03 13:15:00,68.43,68.44,68.37,68.41,19000.0,24.2131,24.2166,24.1919,24.206,19000.0
2005-11-03 13:20:00,68.42,68.42,68.4,68.41,50000.0,24.2096,24.2096,24.2025,24.206,50000.0
2005-11-03 13:25:00,68.41,68.47,68.37,68.46,36700.0,24.206,24.2273,24.1919,24.2237,36700.0
2005-11-03 13:30:00,68.48,68.51,68.48,68.49,15300.0,24.2308,24.2414,24.2308,24.2343,15300.0
2005-11-03 13:35:00,68.48,68.53,68.44,68.53,28300.0,24.2308,24.2485,24.2166,24.2485,28300.0
2005-11-03 13:40:00,68.52,68.52,68.32,68.44,50200.0,24.2449,24.2449,24.1742,24.2166,50200.0
2005-11-03 13:45:00,68.45,68.53,68.42,68.53,34300.0,24.2202,24.2485,24.2096,24.2485,34300.0
2005-11-03 13:50:00,68.5,68.65,68.5,68.65,35100.0,24.2379,24.2909,24.2379,24.2909,35100.0
2005-11-03 13:55:00,68.68,68.75,68.63,68.74,26200.0,24.3016,24.3263,24.2839,24.3228,26200.0
2005-11-03 14:00:00,68.75,68.87,68.75,68.79,20400.0,24.3263,24.3688,24.3263,24.3405,20400.0
2005-11-03 14:05:00,68.81,68.83,68.76,68.77,12800.0,24.3476,24.3546,24.3299,24.3334,12800.0
2005-11-03 14:10:00,68.76,68.79,68.71,68.72,14700.0,24.3299,24.3405,24.3122,24.3157,14700.0
2005-11-03 14:15:00,68.71,68.77,68.71,68.74,7900.0,24.3122,24.3334,24.3122,24.3228,7900.0
2005-11-03 14:20:00,68.74,68.76,68.73,68.74,13000.0,24.3228,24.3299,24.3193,24.3228,13000.0
2005-11-03 14:25:00,68.73,68.76,68.67,68.76,37700.0,24.3193,24.3299,24.298,24.3299,37700.0
2005-11-03 14:30:00,68.75,68.78,68.7,68.7,11100.0,24.3263,24.3369,24.3086,24.3086,11100.0
2005-11-03 14:35:00,68.7,68.76,68.69,68.69,31800.0,24.3086,24.3299,24.3051,24.3051,31800.0
2005-11-03 14:40:00,68.69,68.74,68.69,68.69,31200.0,24.3051,24.3228,24.3051,24.3051,31200.0
2005-11-03 14:45:00,68.69,68.69,68.62,68.66,39400.0,24.3051,24.3051,24.2803,24.2945,39400.0
2005-11-03 14:50:00,68.67,68.67,68.58,68.6,37400.0,24.298,24.298,24.2662,24.2733,37400.0
2005-11-03 14:55:00,68.6,68.61,68.53,68.56,34800.0,24.2733,24.2768,24.2485,24.2591,34800.0
2005-11-03 15:00:00,68.58,68.6,68.56,68.56,23300.0,24.2662,24.2733,24.2591,24.2591,23300.0
2005-11-03 15:05:00,68.53,68.7,68.53,68.67,8800.0,24.2485,24.3086,24.2485,24.298,8800.0
2005-11-03 15:10:00,68.69,68.69,68.58,68.58,27500.0,24.3051,24.3051,24.2662,24.2662,27500.0
2005-11-03 15:15:00,68.55,68.56,68.54,68.55,28500.0,24.2556,24.2591,24.252,24.2556,28500.0
2005-11-03 15:20:00,68.53,68.59,68.53,68.59,26800.0,24.2485,24.2697,24.2485,24.2697,26800.0
2005-11-03 15:25:00,68.59,68.63,68.57,68.63,52000.0,24.2697,24.2839,24.2626,24.2839,52000.0
2005-11-03 15:30:00,68.64,68.64,68.56,68.56,27000.0,24.2874,24.2874,24.2591,24.2591,27000.0
2005-11-03 15:35:00,68.57,68.57,68.55,68.55,48900.0,24.2626,24.2626,24.2556,24.2556,48900.0
2005-11-03 15:40:00,68.55,68.56,68.5,68.5,39100.0,24.2556,24.2591,24.2379,24.2379,39100.0
2005-11-03 15:45:00,68.5,68.55,68.5,68.51,73000.0,24.2379,24.2556,24.2379,24.2414,73000.0
2005-11-03 15:50:00,68.5,68.56,68.5,68.5,80700.0,24.2379,24.2591,24.2379,24.2379,80700.0
2005-11-03 15:55:00,68.48,68.5,68.46,68.47,63200.0,24.2308,24.2379,24.2237,24.2273,63200.0
2005-11-04 09:30:00,68.69,68.69,68.66,68.67,46100.0,24.3051,24.3051,24.2945,24.298,46100.0
2005-11-04 09:35:00,68.69,68.71,68.5,68.51,136300.0,24.3051,24.3122,24.2379,24.2414,136300.0
2005-11-04 09:40:00,68.51,68.56,68.36,68.42,122000.0,24.2414,24.2591,24.1883,24.2096,122000.0
2005-11-04 09:45:00,68.41,68.47,68.39,68.45,75800.0,24.206,24.2273,24.1989,24.2202,75800.0
2005-11-04 09:50:00,68.44,68.44,68.17,68.25,74200.0,24.2166,24.2166,24.1211,24.1494,74200.0
2005-11-04 09:55:00,68.25,68.35,68.25,68.33,66600.0,24.1494,24.1848,24.1494,24.1777,66600.0
2005-11-04 10:00:00,68.3,68.35,68.21,68.27,64900.0,24.1671,24.1848,24.1353,24.1565,64900.0
2005-11-04 10:05:00,68.31,68.31,68.19,68.21,72500.0,24.1706,24.1706,24.1282,24.1353,72500.0
2005-11-04 10:10:00,68.21,68.25,68.08,68.14,69300.0,24.1353,24.1494,24.0893,24.1105,69300.0
2005-11-04 10:15:00,68.14,68.14,67.91,67.95,53500.0,24.1105,24.1105,24.0291,24.0433,53500.0
2005-11-04 10:20:00,67.96,68.05,67.95,67.96,43800.0,24.0468,24.0786,24.0433,24.0468,43800.0
2005-11-04 10:25:00,67.95,67.95,67.77,67.9,121400.0,24.0433,24.0433,23.9796,24.0256,121400.0
2005-11-04 10:30:00,67.9,67.9,67.69,67.69,48900.0,24.0256,24.0256,23.9513,23.9513,48900.0
2005-11-04 10:35:00,67.69,67.72,67.65,67.68,109100.0,23.9513,23.9619,23.9371,23.9477,109100.0
2005-11-04 10:40:00,67.67,67.68,67.5,67.56,50700.0,23.9442,23.9477,23.884,23.9053,50700.0
2005-11-04 10:45:00,67.57,67.64,67.45,67.48,56200.0,23.9088,23.9336,23.8663,23.877,56200.0
2005-11-04 10:50:00,67.49,67.49,67.27,67.3,91000.0,23.8805,23.8805,23.8026,23.8133,91000.0
2005-11-04 10:55:00,67.33,67.34,67.26,67.34,40000.0,23.8239,23.8274,23.7991,23.8274,40000.0
2005-11-04 11:00:00,67.34,67.34,67.1,67.1,59300.0,23.8274,23.8274,23.7425,23.7425,59300.0
2005-11-04 11:05:00,67.11,67.25,67.08,67.12,84700.0,23.746,23.7956,23.7354,23.7496,84700.0
2005-11-04 11:10:00,67.12,67.27,67.08,67.17,91300.0,23.7496,23.8026,23.7354,23.7673,91300.0
2005-11-04 11:15:00,67.17,67.26,67.17,67.26,61200.0,23.7673,23.7991,23.7673,23.7991,61200.0
2005-11-04 11:20:00,67.24,67.25,67.05,67.13,76800.0,23.792,23.7956,23.7248,23.7531,76800.0
2005-11-04 11:25:00,67.13,67.2,67.07,67.13,80800.0,23.7531,23.7779,23.7319,23.7531,80800.0
2005-11-04 11:30:00,67.13,67.15,66.9,66.97,44100.0,23.7531,23.7602,23.6717,23.6965,44100.0
2005-11-04 11:35:00,66.97,67.06,66.93,66.94,849300.0,23.6965,23.7283,23.6823,23.6859,849300.0
2005-11-04 11:40:00,66.94,67.14,66.94,67.07,24400.0,23.6859,23.7566,23.6859,23.7319,24400.0
2005-11-04 11:45:00,67.08,67.22,67.07,67.15,19800.0,23.7354,23.785,23.7319,23.7602,19800.0
2005-11-04 11:50:00,67.16,67.22,67.14,67.21,16000.0,23.7637,23.785,23.7566,23.7814,16000.0
2005-11-04 11:55:00,67.18,67.18,67.0,67.0,10800.0,23.7708,23.7708,23.7071,23.7071,10800.0
2005-11-04 12:00:00,67.01,67.01,66.9,66.94,17200.0,23.7107,23.7107,23.6717,23.6859,17200.0
2005-11-04 12:05:00,66.94,66.98,66.92,66.95,20300.0,23.6859,23.7,23.6788,23.6894,20300.0
2005-11-04 12:10:00,66.95,67.06,66.94,66.99,18500.0,23.6894,23.7283,23.6859,23.7036,18500.0
2005-11-04 12:15:00,67.0,67.03,66.95,66.95,25200.0,23.7071,23.7177,23.6894,23.6894,25200.0
2005-11-04 12:20:00,66.93,67.05,66.93,67.04,15800.0,23.6823,23.7248,23.6823,23.7213,15800.0
2005-11-04 12:25:00,67.02,67.06,67.0,67.05,23300.0,23.7142,23.7283,23.7071,23.7248,23300.0
2005-11-04 12:30:00,67.05,67.08,67.0,67.01,13300.0,23.7248,23.7354,23.7071,23.7107,13300.0
2005-11-04 12:35:00,67.01,67.15,67.01,67.14,15500.0,23.7107,23.7602,23.7107,23.7566,15500.0
2005-11-04 12:40:00,67.08,67.14,67.08,67.13,11200.0,23.7354,23.7566,23.7354,23.7531,11200.0
2005-11-04 12:45:00,67.14,67.17,67.12,67.14,14200.0,23.7566,23.7673,23.7496,23.7566,14200.0
2005-11-04 12:50:00,67.15,67.23,67.15,67.2,31100.0,23.7602,23.7885,23.7602,23.7779,31100.0
2005-11-04 12:55:00,67.2,67.25,67.18,67.22,22000.0,23.7779,23.7956,23.7708,23.785,22000.0
2005-11-04 13:00:00,67.22,67.27,67.22,67.25,11900.0,23.785,23.8026,23.785,23.7956,11900.0
2005-11-04 13:05:00,67.25,67.28,67.23,67.27,12000.0,23.7956,23.8062,23.7885,23.8026,12000.0
2005-11-04 13:10:00,67.27,67.28,67.16,67.17,19100.0,23.8026,23.8062,23.7637,23.7673,19100.0
2005-11-04 13:15:00,67.17,67.17,67.07,67.1,5600.0,23.7673,23.7673,23.7319,23.7425,5600.0
2005-11-04 13:20:00,67.11,67.23,67.07,67.1,28000.0,23.746,23.7885,23.7319,23.7425,28000.0
2005-11-04 13:25:00,67.1,67.13,67.03,67.03,20100.0,23.7425,23.7531,23.7177,23.7177,20100.0
2005-11-04 13:30:00,67.02,67.07,67.0,67.03,8200.0,23.7142,23.7319,23.7071,23.7177,8200.0
2005-11-04 13:35:00,67.06,67.1,67.05,67.1,5400.0,23.7283,23.7425,23.7248,23.7425,5400.0
2005-11-04 13:40:00,67.1,67.1,67.03,67.03,6600.0,23.7425,23.7425,23.7177,23.7177,6600.0
2005-11-04 13:45:00,67.05,67.05,67.02,67.03,6400.0,23.7248,23.7248,23.7142,23.7177,6400.0
2005-11-04 13:50:00,67.03,67.05,67.01,67.04,14100.0,23.7177,23.7248,23.7107,23.7213,14100.0
2005-11-04 13:55:00,67.03,67.1,66.94,66.94,105000.0,23.7177,23.7425,23.6859,23.6859,105000.0
2005-11-04 14:00:00,66.95,67.03,66.93,67.0,48100.0,23.6894,23.7177,23.6823,23.7071,48100.0
2005-11-04 14:05:00,67.0,67.05,66.98,67.0,41000.0,23.7071,23.7248,23.7,23.7071,41000.0
2005-11-04 14:10:00,66.99,67.0,66.87,66.95,39800.0,23.7036,23.7071,23.6611,23.6894,39800.0
2005-11-04 14:15:00,66.95,66.95,66.73,66.74,21700.0,23.6894,23.6894,23.6116,23.6151,21700.0
2005-11-04 14:20:00,66.74,66.85,66.73,66.8,24100.0,23.6151,23.654,23.6116,23.6363,24100.0
2005-11-04 14:25:00,66.78,66.9,66.78,66.9,26000.0,23.6293,23.6717,23.6293,23.6717,26000.0
2005-11-04 14:30:00,66.9,66.95,66.82,66.86,36100.0,23.6717,23.6894,23.6434,23.6576,36100.0
2005-11-04 14:35:00,66.85,66.96,66.84,66.95,20300.0,23.654,23.693,23.6505,23.6894,20300.0
2005-11-04 14:40:00,66.95,66.98,66.87,66.9,23200.0,23.6894,23.7,23.6611,23.6717,23200.0
2005-11-04 14:45:00,66.9,66.91,66.85,66.88,35400.0,23.6717,23.6753,23.654,23.6647,35400.0
2005-11-04 14:50:00,66.89,67.02,66.89,66.95,29500.0,23.6682,23.7142,23.6682,23.6894,29500.0
2005-11-04 14:55:00,66.94,67.0,66.93,66.98,30900.0,23.6859,23.7071,23.6823,23.7,30900.0
2005-11-04 15:00:00,66.97,66.97,66.87,66.95,27900.0,23.6965,23.6965,23.6611,23.6894,27900.0
2005-11-04 15:05:00,66.95,66.95,66.87,66.89,18000.0,23.6894,23.6894,23.6611,23.6682,18000.0
2005-11-04 15:10:00,66.89,66.93,66.88,66.88,21000.0,23.6682,23.6823,23.6647,23.6647,21000.0
2005-11-04 15:15:00,66.88,66.88,66.85,66.85,19300.0,23.6647,23.6647,23.654,23.654,19300.0
2005-11-04 15:20:00,66.86,66.86,66.77,66.82,38700.0,23.6576,23.6576,23.6257,23.6434,38700.0
2005-11-04 15:25:00,66.81,66.81,66.77,66.77,34400.0,23.6399,23.6399,23.6257,23.6257,34400.0
2005-11-04 15:30:00,66.77,66.81,66.76,66.8,30200.0,23.6257,23.6399,23.6222,23.6363,30200.0
2005-11-04 15:35:00,66.79,66.81,66.75,66.75,48600.0,23.6328,23.6399,23.6187,23.6187,48600.0
2005-11-04 15:40:00,66.76,66.88,66.75,66.83,50100.0,23.6222,23.6647,23.6187,23.647,50100.0
2005-11-04 15:45:00,66.81,66.88,66.79,66.86,53100.0,23.6399,23.6647,23.6328,23.6576,53100.0
2005-11-04 15:50:00,66.87,66.96,66.86,66.92,71200.0,23.6611,23.693,23.6576,23.6788,71200.0
2005-11-04 15:55:00,66.92,66.98,66.92,66.95,70900.0,23.6788,23.7,23.6788,23.6894,70900.0
2005-11-07 09:30:00,66.62,66.62,66.62,66.62,200.0,23.5727,23.5727,23.5727,23.5727,200.0
2005-11-07 09:35:00,66.71,66.71,66.66,66.7,59600.0,23.6045,23.6045,23.5868,23.601,59600.0
2005-11-07 09:40:00,66.69,66.73,66.66,66.7,109700.0,23.5974,23.6116,23.5868,23.601,109700.0
2005-11-07 09:45:00,66.7,66.71,66.66,66.7,83900.0,23.601,23.6045,23.5868,23.601,83900.0
2005-11-07 09:50:00,66.7,66.75,66.63,66.67,115500.0,23.601,23.6187,23.5762,23.5903,115500.0
2005-11-07 09:55:00,66.65,66.72,66.65,66.66,53300.0,23.5833,23.608,23.5833,23.5868,53300.0
2005-11-07 10:00:00,66.68,66.69,66.59,66.59,65800.0,23.5939,23.5974,23.562,23.562,65800.0
2005-11-07 10:05:00,66.63,66.63,66.51,66.56,90700.0,23.5762,23.5762,23.5337,23.5514,90700.0
2005-11-07 10:10:00,66.54,66.56,66.43,66.5,53300.0,23.5443,23.5514,23.5054,23.5302,53300.0
2005-11-07 10:15:00,66.51,66.53,66.43,66.48,34900.0,23.5337,23.5408,23.5054,23.5231,34900.0
2005-11-07 10:20:00,66.47,66.48,66.4,66.41,87600.0,23.5196,23.5231,23.4948,23.4983,87600.0
2005-11-07 10:25:00,66.4,66.52,66.39,66.45,42800.0,23.4948,23.5373,23.4913,23.5125,42800.0
2005-11-07 10:30:00,66.47,66.56,66.45,66.53,38800.0,23.5196,23.5514,23.5125,23.5408,38800.0
2005-11-07 10:35:00,66.53,66.69,66.53,66.61,55000.0,23.5408,23.5974,23.5408,23.5691,55000.0
2005-11-07 10:40:00,66.59,66.7,66.59,66.66,42300.0,23.562,23.601,23.562,23.5868,42300.0
2005-11-07 10:45:00,66.66,66.68,66.6,66.61,30600.0,23.5868,23.5939,23.5656,23.5691,30600.0
2005-11-07 10:50:00,66.6,66.61,66.5,66.51,30800.0,23.5656,23.5691,23.5302,23.5337,30800.0
2005-11-07 10:55:00,66.51,66.61,66.5,66.55,50500.0,23.5337,23.5691,23.5302,23.5479,50500.0
2005-11-07 11:00:00,66.54,66.54,66.46,66.49,43000.0,23.5443,23.5443,23.516,23.5267,43000.0
2005-11-07 11:05:00,66.49,66.49,66.36,66.36,35200.0,23.5267,23.5267,23.4807,23.4807,35200.0
2005-11-07 11:10:00,66.36,66.37,66.15,66.22,110300.0,23.4807,23.4842,23.4064,23.4311,110300.0
2005-11-07 11:15:00,66.22,66.32,66.22,66.27,49300.0,23.4311,23.4665,23.4311,23.4488,49300.0
2005-11-07 11:20:00,66.26,66.28,66.17,66.18,56900.0,23.4453,23.4523,23.4134,23.417,56900.0
2005-11-07 11:25:00,66.2,66.3,66.17,66.29,45900.0,23.424,23.4594,23.4134,23.4559,45900.0
2005-11-07 11:30:00,66.29,66.38,66.25,66.38,50100.0,23.4559,23.4877,23.4417,23.4877,50100.0
2005-11-07 11:35:00,66.4,66.4,66.34,66.36,12700.0,23.4948,23.4948,23.4736,23.4807,12700.0
2005-11-07 11:40:00,66.36,66.5,66.36,66.44,24100.0,23.4807,23.5302,23.4807,23.509,24100.0
2005-11-07 11:45:00,66.43,66.45,66.37,66.37,17200.0,23.5054,23.5125,23.4842,23.4842,17200.0
2005-11-07 11:50:00,66.38,66.38,66.27,66.34,42800.0,23.4877,23.4877,23.4488,23.4736,42800.0
2005-11-07 11:55:00,66.34,66.34,66.3,66.31,40700.0,23.4736,23.4736,23.4594,23.463,40700.0
2005-11-07 12:00:00,66.33,66.37,66.32,66.34,21700.0,23.47,23.4842,23.4665,23.4736,21700.0
2005-11-07 12:05:00,66.35,66.35,66.32,66.35,16000.0,23.4771,23.4771,23.4665,23.4771,16000.0
2005-11-07 12:10:00,66.36,66.42,66.35,66.4,23900.0,23.4807,23.5019,23.4771,23.4948,23900.0
2005-11-07 12:15:00,66.39,66.43,66.32,66.43,12100.0,23.4913,23.5054,23.4665,23.5054,12100.0
2005-11-07 12:20:00,66.42,66.44,66.34,66.38,21700.0,23.5019,23.509,23.4736,23.4877,21700.0
2005-11-07 12:25:00,66.35,66.39,66.32,66.33,4300.0,23.4771,23.4913,23.4665,23.47,4300.0
2005-11-07 12:30:00,66.33,66.4,66.33,66.38,26900.0,23.47,23.4948,23.47,23.4877,26900.0
2005-11-07 12:35:00,66.38,66.43,66.36,66.37,16500.0,23.4877,23.5054,23.4807,23.4842,16500.0
2005-11-07 12:40:00,66.41,66.49,66.39,66.47,45600.0,23.4983,23.5267,23.4913,23.5196,45600.0
2005-11-07 12:45:00,66.47,66.48,66.43,66.43,29800.0,23.5196,23.5231,23.5054,23.5054,29800.0
2005-11-07 12:50:00,66.45,66.47,66.43,66.47,62200.0,23.5125,23.5196,23.5054,23.5196,62200.0
2005-11-07 12:55:00,66.47,66.47,66.43,66.45,15700.0,23.5196,23.5196,23.5054,23.5125,15700.0
2005-11-07 13:00:00,66.43,66.48,66.43,66.47,27500.0,23.5054,23.5231,23.5054,23.5196,27500.0
2005-11-07 13:05:00,66.48,66.5,66.44,66.45,42400.0,23.5231,23.5302,23.509,23.5125,42400.0
2005-11-07 13:10:00,66.45,66.5,66.45,66.48,13000.0,23.5125,23.5302,23.5125,23.5231,13000.0
2005-11-07 13:15:00,66.48,66.49,66.42,66.42,16300.0,23.5231,23.5267,23.5019,23.5019,16300.0
2005-11-07 13:20:00,66.42,66.42,66.32,66.38,62000.0,23.5019,23.5019,23.4665,23.4877,62000.0
2005-11-07 13:25:00,66.38,66.45,66.32,66.39,18500.0,23.4877,23.5125,23.4665,23.4913,18500.0
2005-11-07 13:30:00,66.41,66.47,66.38,66.47,12500.0,23.4983,23.5196,23.4877,23.5196,12500.0
2005-11-07 13:35:00,66.47,66.5,66.47,66.49,41000.0,23.5196,23.5302,23.5196,23.5267,41000.0
2005-11-07 13:40:00,66.49,66.5,66.42,66.44,33700.0,23.5267,23.5302,23.5019,23.509,33700.0
2005-11-07 13:45:00,66.46,66.48,66.44,66.47,14000.0,23.516,23.5231,23.509,23.5196,14000.0
2005-11-07 13:50:00,66.48,66.48,66.45,66.45,18200.0,23.5231,23.5231,23.5125,23.5125,18200.0
2005-11-07 13:55:00,66.45,66.46,66.45,66.46,18400.0,23.5125,23.516,23.5125,23.516,18400.0
2005-11-07 14:00:00,66.45,66.53,66.45,66.51,64100.0,23.5125,23.5408,23.5125,23.5337,64100.0
2005-11-07 14:05:00,66.54,66.59,66.53,66.59,21300.0,23.5443,23.562,23.5408,23.562,21300.0
2005-11-07 14:10:00,66.59,66.63,66.5,66.52,32600.0,23.562,23.5762,23.5302,23.5373,32600.0
2005-11-07 14:15:00,66.53,66.61,66.51,66.51,38400.0,23.5408,23.5691,23.5337,23.5337,38400.0
2005-11-07 14:20:00,66.56,66.59,66.54,66.59,20100.0,23.5514,23.562,23.5443,23.562,20100.0
2005-11-07 14:25:00,66.59,66.59,66.52,66.57,68100.0,23.562,23.562,23.5373,23.555,68100.0
2005-11-07 14:30:00,66.59,66.61,66.55,66.57,49400.0,23.562,23.5691,23.5479,23.555,49400.0
2005-11-07 14:35:00,66.57,66.58,66.51,66.53,46000.0,23.555,23.5585,23.5337,23.5408,46000.0
2005-11-07 14:40:00,66.55,66.57,66.51,66.56,78800.0,23.5479,23.555,23.5337,23.5514,78800.0
2005-11-07 14:45:00,66.55,66.58,66.52,66.53,24600.0,23.5479,23.5585,23.5373,23.5408,24600.0
2005-11-07 14:50:00,66.54,66.55,66.52,66.55,14300.0,23.5443,23.5479,23.5373,23.5479,14300.0
2005-11-07 14:55:00,66.55,66.56,66.55,66.56,19400.0,23.5479,23.5514,23.5479,23.5514,19400.0
2005-11-07 15:00:00,66.57,66.58,66.46,66.5,27400.0,23.555,23.5585,23.516,23.5302,27400.0
2005-11-07 15:05:00,66.5,66.5,66.45,66.46,19000.0,23.5302,23.5302,23.5125,23.516,19000.0
2005-11-07 15:10:00,66.46,66.47,66.44,66.46,42400.0,23.516,23.5196,23.509,23.516,42400.0
2005-11-07 15:15:00,66.45,66.46,66.4,66.45,42100.0,23.5125,23.516,23.4948,23.5125,42100.0
2005-11-07 15:20:00,66.44,66.54,66.44,66.54,47000.0,23.509,23.5443,23.509,23.5443,47000.0
2005-11-07 15:25:00,66.53,66.54,66.47,66.48,46100.0,23.5408,23.5443,23.5196,23.5231,46100.0
2005-11-07 15:30:00,66.49,66.59,66.48,66.55,66100.0,23.5267,23.562,23.5231,23.5479,66100.0
2005-11-07 15:35:00,66.55,66.56,66.53,66.55,60700.0,23.5479,23.5514,23.5408,23.5479,60700.0
2005-11-07 15:40:00,66.55,66.55,66.52,66.54,29900.0,23.5479,23.5479,23.5373,23.5443,29900.0
2005-11-07 15:45:00,66.53,66.58,66.53,66.54,55300.0,23.5408,23.5585,23.5408,23.5443,55300.0
2005-11-07 15:50:00,66.54,66.55,66.48,66.5,84600.0,23.5443,23.5479,23.5231,23.5302,84600.0
2005-11-07 15:55:00,66.5,66.51,66.48,66.51,42500.0,23.5302,23.5337,23.5231,23.5337,42500.0
2005-11-08 09:30:00,65.76,65.83,65.76,65.78,12100.0,23.4557,23.4807,23.4557,23.4629,12100.0
2005-11-08 09:35:00,65.83,65.9,65.83,65.86,158600.0,23.4807,23.5057,23.4807,23.4914,158600.0
2005-11-08 09:40:00,65.86,65.9,65.85,65.87,41000.0,23.4914,23.5057,23.4878,23.495,41000.0
2005-11-08 09:45:00,65.86,65.88,65.8,65.86,42100.0,23.4914,23.4985,23.47,23.4914,42100.0
2005-11-08 09:50:00,65.86,65.9,65.8,65.85,39300.0,23.4914,23.5057,23.47,23.4878,39300.0
2005-11-08 09:55:00,65.85,65.98,65.85,65.95,65700.0,23.4878,23.5342,23.4878,23.5235,65700.0
2005-11-08 10:00:00,65.96,66.22,65.9,66.19,63300.0,23.5271,23.6198,23.5057,23.6091,63300.0
2005-11-08 10:05:00,66.19,66.22,66.06,66.14,69900.0,23.6091,23.6198,23.5627,23.5913,69900.0
2005-11-08 10:10:00,66.14,66.14,66.0,66.04,119500.0,23.5913,23.5913,23.5413,23.5556,119500.0
2005-11-08 10:15:00,66.03,66.11,66.01,66.02,87200.0,23.552,23.5806,23.5449,23.5485,87200.0
2005-11-08 10:20:00,65.98,66.1,65.98,66.09,72100.0,23.5342,23.577,23.5342,23.5734,72100.0
2005-11-08 10:25:00,66.1,66.12,66.01,66.08,52800.0,23.577,23.5841,23.5449,23.5699,52800.0
2005-11-08 10:30:00,66.09,66.12,66.04,66.05,46300.0,23.5734,23.5841,23.5556,23.5592,46300.0
2005-11-08 10:35:00,66.04,66.06,65.94,65.99,40200.0,23.5556,23.5627,23.5199,23.5378,40200.0
2005-11-08 10:40:00,65.99,66.07,65.91,65.94,40500.0,23.5378,23.5663,23.5092,23.5199,40500.0
2005-11-08 10:45:00,65.92,65.98,65.86,65.93,67500.0,23.5128,23.5342,23.4914,23.5164,67500.0
2005-11-08 10:50:00,65.93,65.95,65.84,65.92,41300.0,23.5164,23.5235,23.4843,23.5128,41300.0
2005-11-08 10:55:00,65.91,65.92,65.83,65.86,29100.0,23.5092,23.5128,23.4807,23.4914,29100.0
2005-11-08 11:00:00,65.9,65.99,65.88,65.94,44900.0,23.5057,23.5378,23.4985,23.5199,44900.0
2005-11-08 11:05:00,65.94,65.98,65.87,65.97,55700.0,23.5199,23.5342,23.495,23.5306,55700.0
2005-11-08 11:10:00,65.97,66.0,65.92,65.97,32900.0,23.5306,23.5413,23.5128,23.5306,32900.0
2005-11-08 11:15:00,65.95,66.1,65.95,66.1,91900.0,23.5235,23.577,23.5235,23.577,91900.0
2005-11-08 11:20:00,66.1,66.19,66.09,66.19,57000.0,23.577,23.6091,23.5734,23.6091,57000.0
2005-11-08 11:25:00,66.19,66.21,66.09,66.21,48600.0,23.6091,23.6162,23.5734,23.6162,48600.0
2005-11-08 11:30:00,66.22,66.32,66.22,66.31,50800.0,23.6198,23.6555,23.6198,23.6519,50800.0
2005-11-08 11:35:00,66.3,66.52,66.27,66.5,59400.0,23.6483,23.7268,23.6376,23.7197,59400.0
2005-11-08 11:40:00,66.5,66.54,66.48,66.53,22700.0,23.7197,23.7339,23.7125,23.7304,22700.0
2005-11-08 11:45:00,66.53,66.53,66.45,66.45,16200.0,23.7304,23.7304,23.7018,23.7018,16200.0
2005-11-08 11:50:00,66.45,66.49,66.35,66.4,33000.0,23.7018,23.7161,23.6662,23.684,33000.0
2005-11-08 11:55:00,66.4,66.45,66.4,66.45,7300.0,23.684,23.7018,23.684,23.7018,7300.0
2005-11-08 12:00:00,66.49,66.55,66.49,66.55,22800.0,23.7161,23.7375,23.7161,23.7375,22800.0
2005-11-08 12:05:00,66.54,66.55,66.36,66.39,21200.0,23.7339,23.7375,23.6697,23.6804,21200.0
2005-11-08 12:10:00,66.42,66.44,66.41,66.41,12100.0,23.6911,23.6983,23.6876,23.6876,12100.0
2005-11-08 12:15:00,66.41,66.5,66.4,66.5,12100.0,23.6876,23.7197,23.684,23.7197,12100.0
2005-11-08 12:20:00,66.5,66.52,66.47,66.48,21100.0,23.7197,23.7268,23.709,23.7125,21100.0
2005-11-08 12:25:00,66.49,66.54,66.48,66.5,14200.0,23.7161,23.7339,23.7125,23.7197,14200.0
2005-11-08 12:30:00,66.5,66.5,66.39,66.39,8700.0,23.7197,23.7197,23.6804,23.6804,8700.0
2005-11-08 12:35:00,66.39,66.39,66.26,66.29,44300.0,23.6804,23.6804,23.6341,23.6448,44300.0
2005-11-08 12:40:00,66.3,66.39,66.29,66.39,27600.0,23.6483,23.6804,23.6448,23.6804,27600.0
2005-11-08 12:45:00,66.39,66.45,66.32,66.41,30500.0,23.6804,23.7018,23.6555,23.6876,30500.0
2005-11-08 12:50:00,66.4,66.47,66.35,66.37,25300.0,23.684,23.709,23.6662,23.6733,25300.0
2005-11-08 12:55:00,66.36,66.45,66.36,66.44,12300.0,23.6697,23.7018,23.6697,23.6983,12300.0
2005-11-08 13:00:00,66.45,66.45,66.38,66.4,13200.0,23.7018,23.7018,23.6769,23.684,13200.0
2005-11-08 13:05:00,66.43,66.43,66.39,66.39,8700.0,23.6947,23.6947,23.6804,23.6804,8700.0
2005-11-08 13:10:00,66.38,66.38,66.3,66.33,11400.0,23.6769,23.6769,23.6483,23.659,11400.0
2005-11-08 13:15:00,66.33,66.42,66.33,66.41,12300.0,23.659,23.6911,23.659,23.6876,12300.0
2005-11-08 13:20:00,66.43,66.44,66.42,66.43,13300.0,23.6947,23.6983,23.6911,23.6947,13300.0
2005-11-08 13:25:00,66.42,66.48,66.42,66.48,14800.0,23.6911,23.7125,23.6911,23.7125,14800.0
2005-11-08 13:30:00,66.47,66.47,66.41,66.43,9200.0,23.709,23.709,23.6876,23.6947,9200.0
2005-11-08 13:35:00,66.41,66.41,66.34,66.4,25400.0,23.6876,23.6876,23.6626,23.684,25400.0
2005-11-08 13:40:00,66.44,66.44,66.4,66.44,5100.0,23.6983,23.6983,23.684,23.6983,5100.0
2005-11-08 13:45:00,66.42,66.47,66.42,66.42,3300.0,23.6911,23.709,23.6911,23.6911,3300.0
2005-11-08 13:50:00,66.41,66.41,66.35,66.37,13600.0,23.6876,23.6876,23.6662,23.6733,13600.0
2005-11-08 13:55:00,66.37,66.39,66.3,66.31,17000.0,23.6733,23.6804,23.6483,23.6519,17000.0
2005-11-08 14:00:00,66.33,66.39,66.31,66.32,18000.0,23.659,23.6804,23.6519,23.6555,18000.0
2005-11-08 14:05:00,66.32,66.41,66.28,66.39,47400.0,23.6555,23.6876,23.6412,23.6804,47400.0
2005-11-08 14:10:00,66.3,66.49,66.3,66.49,24900.0,23.6483,23.7161,23.6483,23.7161,24900.0
2005-11-08 14:15:00,66.51,66.54,66.44,66.52,11200.0,23.7232,23.7339,23.6983,23.7268,11200.0
2005-11-08 14:20:00,66.52,66.54,66.47,66.5,21900.0,23.7268,23.7339,23.709,23.7197,21900.0
2005-11-08 14:25:00,66.5,66.51,66.42,66.5,17400.0,23.7197,23.7232,23.6911,23.7197,17400.0
2005-11-08 14:30:00,66.5,66.5,66.41,66.41,18100.0,23.7197,23.7197,23.6876,23.6876,18100.0
2005-11-08 14:35:00,66.41,66.43,66.4,66.42,18300.0,23.6876,23.6947,23.684,23.6911,18300.0
2005-11-08 14:40:00,66.41,66.43,66.4,66.42,8000.0,23.6876,23.6947,23.684,23.6911,8000.0
2005-11-08 14:45:00,66.43,66.43,66.38,66.39,49500.0,23.6947,23.6947,23.6769,23.6804,49500.0
2005-11-08 14:50:00,66.39,66.45,66.39,66.43,23400.0,23.6804,23.7018,23.6804,23.6947,23400.0
2005-11-08 14:55:00,66.44,66.46,66.4,66.43,10400.0,23.6983,23.7054,23.684,23.6947,10400.0
2005-11-08 15:00:00,66.42,66.51,66.41,66.43,37700.0,23.6911,23.7232,23.6876,23.6947,37700.0
2005-11-08 15:05:00,66.44,66.48,66.42,66.47,31900.0,23.6983,23.7125,23.6911,23.709,31900.0
2005-11-08 15:10:00,66.47,66.49,66.45,66.49,29800.0,23.709,23.7161,23.7018,23.7161,29800.0
2005-11-08 15:15:00,66.49,66.57,66.46,66.54,93100.0,23.7161,23.7446,23.7054,23.7339,93100.0
2005-11-08 15:20:00,66.56,66.56,66.51,66.54,4800.0,23.7411,23.7411,23.7232,23.7339,4800.0
2005-11-08 15:25:00,66.55,66.62,66.53,66.62,18900.0,23.7375,23.7625,23.7304,23.7625,18900.0
2005-11-08 15:30:00,66.6,66.65,66.58,66.65,28000.0,23.7553,23.7732,23.7482,23.7732,28000.0
2005-11-08 15:35:00,66.61,66.66,66.56,66.56,30500.0,23.7589,23.7767,23.7411,23.7411,30500.0
2005-11-08 15:40:00,66.6,66.61,66.55,66.55,45300.0,23.7553,23.7589,23.7375,23.7375,45300.0
2005-11-08 15:45:00,66.55,66.6,66.55,66.59,41200.0,23.7375,23.7553,23.7375,23.7518,41200.0
2005-11-08 15:50:00,66.59,66.59,66.52,66.55,76600.0,23.7518,23.7518,23.7268,23.7375,76600.0
2005-11-08 15:55:00,66.55,66.55,66.51,66.52,55100.0,23.7375,23.7375,23.7232,23.7268,55100.0
2005-11-09 09:30:00,66.65,66.65,66.53,66.57,61300.0,23.7732,23.7732,23.7304,23.7446,61300.0
2005-11-09 09:35:00,66.56,66.59,66.51,66.54,50400.0,23.7411,23.7518,23.7232,23.7339,50400.0
2005-11-09 09:40:00,66.51,66.59,66.46,66.47,108200.0,23.7232,23.7518,23.7054,23.709,108200.0
2005-11-09 09:45:00,66.47,66.53,66.45,66.5,40600.0,23.709,23.7304,23.7018,23.7197,40600.0
2005-11-09 09:50:00,66.49,66.49,66.36,66.36,52700.0,23.7161,23.7161,23.6697,23.6697,52700.0
2005-11-09 09:55:00,66.35,66.38,66.21,66.27,80800.0,23.6662,23.6769,23.6162,23.6376,80800.0
2005-11-09 10:00:00,66.27,66.34,66.23,66.32,60900.0,23.6376,23.6626,23.6234,23.6555,60900.0
2005-11-09 10:05:00,66.31,66.36,66.29,66.29,23000.0,23.6519,23.6697,23.6448,23.6448,23000.0
2005-11-09 10:10:00,66.31,66.31,66.2,66.25,41500.0,23.6519,23.6519,23.6127,23.6305,41500.0
2005-11-09 10:15:00,66.26,66.29,66.18,66.18,27100.0,23.6341,23.6448,23.6055,23.6055,27100.0
2005-11-09 10:20:00,66.19,66.19,66.12,66.16,39600.0,23.6091,23.6091,23.5841,23.5984,39600.0
2005-11-09 10:25:00,66.15,66.17,66.12,66.15,18100.0,23.5948,23.602,23.5841,23.5948,18100.0
2005-11-09 10:30:00,66.15,66.15,65.92,65.95,109600.0,23.5948,23.5948,23.5128,23.5235,109600.0
2005-11-09 10:35:00,65.96,66.03,65.82,65.83,93800.0,23.5271,23.552,23.4771,23.4807,93800.0
2005-11-09 10:40:00,65.82,65.93,65.78,65.85,82800.0,23.4771,23.5164,23.4629,23.4878,82800.0
2005-11-09 10:45:00,65.87,65.91,65.8,65.87,48000.0,23.495,23.5092,23.47,23.495,48000.0
2005-11-09 10:50:00,65.88,65.88,65.69,65.7,32100.0,23.4985,23.4985,23.4308,23.4343,32100.0
2005-11-09 10:55:00,65.73,65.74,65.64,65.67,22700.0,23.445,23.4486,23.4129,23.4236,22700.0
2005-11-09 11:00:00,65.67,65.71,65.59,65.59,35500.0,23.4236,23.4379,23.3951,23.3951,35500.0
2005-11-09 11:05:00,65.56,66.6,65.55,65.73,41000.0,23.3844,23.7553,23.3808,23.445,41000.0
2005-11-09 11:10:00,65.7,65.72,65.56,65.7,71700.0,23.4343,23.4415,23.3844,23.4343,71700.0
2005-11-09 11:15:00,65.68,65.73,65.66,65.72,29800.0,23.4272,23.445,23.4201,23.4415,29800.0
2005-11-09 11:20:00,65.71,65.71,65.42,65.42,58100.0,23.4379,23.4379,23.3345,23.3345,58100.0
2005-11-09 11:25:00,65.43,65.53,65.42,65.42,51000.0,23.338,23.3737,23.3345,23.3345,51000.0
2005-11-09 11:30:00,65.44,65.63,65.44,65.52,94400.0,23.3416,23.4094,23.3416,23.3701,94400.0
2005-11-09 11:35:00,65.48,65.79,65.48,65.79,102300.0,23.3559,23.4664,23.3559,23.4664,102300.0
2005-11-09 11:40:00,65.81,65.9,65.76,65.76,57600.0,23.4736,23.5057,23.4557,23.4557,57600.0
2005-11-09 11:45:00,65.75,65.82,65.74,65.82,39200.0,23.4522,23.4771,23.4486,23.4771,39200.0
2005-11-09 11:50:00,65.79,65.88,65.78,65.88,30000.0,23.4664,23.4985,23.4629,23.4985,30000.0
2005-11-09 11:55:00,65.87,65.88,65.77,65.8,44000.0,23.495,23.4985,23.4593,23.47,44000.0
2005-11-09 12:00:00,65.78,65.88,65.78,65.85,42800.0,23.4629,23.4985,23.4629,23.4878,42800.0
2005-11-09 12:05:00,65.88,66.2,65.88,66.19,76400.0,23.4985,23.6127,23.4985,23.6091,76400.0
2005-11-09 12:10:00,66.19,66.38,66.16,66.35,82600.0,23.6091,23.6769,23.5984,23.6662,82600.0
2005-11-09 12:15:00,66.35,66.35,66.15,66.33,54600.0,23.6662,23.6662,23.5948,23.659,54600.0
2005-11-09 12:20:00,66.31,66.47,66.31,66.38,80000.0,23.6519,23.709,23.6519,23.6769,80000.0
2005-11-09 12:25:00,66.38,66.4,66.18,66.22,54600.0,23.6769,23.684,23.6055,23.6198,54600.0
2005-11-09 12:30:00,66.21,66.34,66.2,66.3,32800.0,23.6162,23.6626,23.6127,23.6483,32800.0
2005-11-09 12:35:00,66.26,66.32,66.19,66.24,19700.0,23.6341,23.6555,23.6091,23.6269,19700.0
2005-11-09 12:40:00,66.24,66.24,66.13,66.17,25800.0,23.6269,23.6269,23.5877,23.602,25800.0
2005-11-09 12:45:00,66.17,66.29,66.17,66.28,19400.0,23.602,23.6448,23.602,23.6412,19400.0
2005-11-09 12:50:00,66.27,66.33,66.25,66.25,39000.0,23.6376,23.659,23.6305,23.6305,39000.0
2005-11-09 12:55:00,66.25,66.32,66.2,66.2,28500.0,23.6305,23.6555,23.6127,23.6127,28500.0
2005-11-09 13:00:00,66.2,66.26,66.18,66.24,23100.0,23.6127,23.6341,23.6055,23.6269,23100.0
2005-11-09 13:05:00,66.22,66.33,66.22,66.28,8900.0,23.6198,23.659,23.6198,23.6412,8900.0
2005-11-09 13:10:00,66.27,66.29,66.21,66.22,11200.0,23.6376,23.6448,23.6162,23.6198,11200.0
2005-11-09 13:15:00,66.22,66.27,66.22,66.27,8500.0,23.6198,23.6376,23.6198,23.6376,8500.0
2005-11-09 13:20:00,66.27,66.34,66.27,66.31,9400.0,23.6376,23.6626,23.6376,23.6519,9400.0
2005-11-09 13:25:00,66.31,66.4,66.31,66.36,54900.0,23.6519,23.684,23.6519,23.6697,54900.0
2005-11-09 13:30:00,66.36,66.4,66.3,66.3,18800.0,23.6697,23.684,23.6483,23.6483,18800.0
2005-11-09 13:35:00,66.31,66.34,66.24,66.25,23100.0,23.6519,23.6626,23.6269,23.6305,23100.0
2005-11-09 13:40:00,66.24,66.25,66.23,66.23,13300.0,23.6269,23.6305,23.6234,23.6234,13300.0
2005-11-09 13:45:00,66.2,66.24,66.14,66.16,21400.0,23.6127,23.6269,23.5913,23.5984,21400.0
2005-11-09 13:50:00,66.13,66.22,66.01,66.05,35500.0,23.5877,23.6198,23.5449,23.5592,35500.0
2005-11-09 13:55:00,66.03,66.06,65.95,65.97,23500.0,23.552,23.5627,23.5235,23.5306,23500.0
2005-11-09 14:00:00,66.0,66.02,65.91,65.93,21100.0,23.5413,23.5485,23.5092,23.5164,21100.0
2005-11-09 14:05:00,65.91,66.12,65.87,66.1,34200.0,23.5092,23.5841,23.495,23.577,34200.0
2005-11-09 14:10:00,66.09,66.2,66.05,66.16,14600.0,23.5734,23.6127,23.5592,23.5984,14600.0
2005-11-09 14:15:00,66.17,66.2,66.05,66.17,10700.0,23.602,23.6127,23.5592,23.602,10700.0
2005-11-09 14:20:00,66.18,66.19,66.02,66.03,10000.0,23.6055,23.6091,23.5485,23.552,10000.0
2005-11-09 14:25:00,66.01,66.04,65.93,66.01,12000.0,23.5449,23.5556,23.5164,23.5449,12000.0
2005-11-09 14:30:00,66.01,66.12,66.0,66.1,15500.0,23.5449,23.5841,23.5413,23.577,15500.0
2005-11-09 14:35:00,66.1,66.15,66.09,66.11,22000.0,23.577,23.5948,23.5734,23.5806,22000.0
2005-11-09 14:40:00,66.1,66.13,66.02,66.03,22400.0,23.577,23.5877,23.5485,23.552,22400.0
2005-11-09 14:45:00,66.04,66.04,65.97,65.99,8700.0,23.5556,23.5556,23.5306,23.5378,8700.0
2005-11-09 14:50:00,65.99,66.0,65.8,65.88,31600.0,23.5378,23.5413,23.47,23.4985,31600.0
2005-11-09 14:55:00,65.87,65.93,65.8,65.82,13500.0,23.495,23.5164,23.47,23.4771,13500.0
2005-11-09 15:00:00,65.85,65.9,65.8,65.9,14200.0,23.4878,23.5057,23.47,23.5057,14200.0
2005-11-09 15:05:00,65.91,65.95,65.86,65.92,18500.0,23.5092,23.5235,23.4914,23.5128,18500.0
2005-11-09 15:10:00,65.91,65.97,65.87,65.95,45600.0,23.5092,23.5306,23.495,23.5235,45600.0
2005-11-09 15:15:00,65.95,66.0,65.95,65.99,40400.0,23.5235,23.5413,23.5235,23.5378,40400.0
2005-11-09 15:20:00,66.0,66.12,66.0,66.06,24000.0,23.5413,23.5841,23.5413,23.5627,24000.0
2005-11-09 15:25:00,66.06,66.07,65.99,66.02,15400.0,23.5627,23.5663,23.5378,23.5485,15400.0
2005-11-09 15:30:00,66.02,66.09,66.0,66.04,8800.0,23.5485,23.5734,23.5413,23.5556,8800.0
2005-11-09 15:35:00,66.05,66.07,65.92,65.96,29900.0,23.5592,23.5663,23.5128,23.5271,29900.0
2005-11-09 15:40:00,65.93,65.97,65.81,65.86,35700.0,23.5164,23.5306,23.4736,23.4914,35700.0
2005-11-09 15:45:00,65.81,65.81,65.68,65.68,37000.0,23.4736,23.4736,23.4272,23.4272,37000.0
2005-11-09 15:50:00,65.7,65.73,65.64,65.64,68300.0,23.4343,23.445,23.4129,23.4129,68300.0
2005-11-09 15:55:00,65.64,65.65,65.61,65.61,63200.0,23.4129,23.4165,23.4022,23.4022,63200.0
2005-11-10 09:30:00,65.34,65.34,65.34,65.34,0.0,23.3059,23.3059,23.3059,23.3059,0.0
2005-11-10 09:35:00,65.27,65.28,65.16,65.16,79300.0,23.2809,23.2845,23.2417,23.2417,79300.0
2005-11-10 09:40:00,65.15,65.17,65.07,65.07,90400.0,23.2381,23.2453,23.2096,23.2096,90400.0
2005-11-10 09:45:00,65.05,65.19,65.05,65.12,116700.0,23.2025,23.2524,23.2025,23.2274,116700.0
2005-11-10 09:50:00,65.12,65.13,65.08,65.09,48700.0,23.2274,23.231,23.2132,23.2167,48700.0
2005-11-10 09:55:00,65.08,65.16,65.07,65.1,84400.0,23.2132,23.2417,23.2096,23.2203,84400.0
2005-11-10 10:00:00,65.1,65.1,65.0,65.0,25200.0,23.2203,23.2203,23.1846,23.1846,25200.0
2005-11-10 10:05:00,65.0,65.01,64.93,64.94,73000.0,23.1846,23.1882,23.1597,23.1632,73000.0
2005-11-10 10:10:00,64.94,64.94,64.75,64.8,40300.0,23.1632,23.1632,23.0955,23.1133,40300.0
2005-11-10 10:15:00,64.75,64.88,64.7,64.88,152100.0,23.0955,23.1418,23.0776,23.1418,152100.0
2005-11-10 10:20:00,64.88,64.9,64.6,64.62,95100.0,23.1418,23.149,23.042,23.0491,95100.0
2005-11-10 10:25:00,64.6,64.65,64.56,64.61,71800.0,23.042,23.0598,23.0277,23.0455,71800.0
2005-11-10 10:30:00,64.61,64.66,64.35,64.4,168700.0,23.0455,23.0634,22.9528,22.9706,168700.0
2005-11-10 10:35:00,64.4,64.42,64.34,64.4,70700.0,22.9706,22.9778,22.9492,22.9706,70700.0
2005-11-10 10:40:00,64.38,64.48,64.37,64.45,57100.0,22.9635,22.9992,22.9599,22.9885,57100.0
2005-11-10 10:45:00,64.45,64.55,64.39,64.55,49600.0,22.9885,23.0241,22.9671,23.0241,49600.0
2005-11-10 10:50:00,64.54,64.65,64.44,64.64,54700.0,23.0206,23.0598,22.9849,23.0562,54700.0
2005-11-10 10:55:00,64.67,64.7,64.62,64.65,66500.0,23.0669,23.0776,23.0491,23.0598,66500.0
2005-11-10 11:00:00,64.65,64.69,64.61,64.65,109300.0,23.0598,23.0741,23.0455,23.0598,109300.0
2005-11-10 11:05:00,64.65,64.67,64.57,64.59,52800.0,23.0598,23.0669,23.0313,23.0384,52800.0
2005-11-10 11:10:00,64.59,64.61,64.52,64.52,42600.0,23.0384,23.0455,23.0134,23.0134,42600.0
2005-11-10 11:15:00,64.48,64.52,64.44,64.48,39100.0,22.9992,23.0134,22.9849,22.9992,39100.0
2005-11-10 11:20:00,64.48,64.48,64.31,64.31,59000.0,22.9992,22.9992,22.9385,22.9385,59000.0
2005-11-10 11:25:00,64.32,64.38,64.3,64.37,34800.0,22.9421,22.9635,22.935,22.9599,34800.0
2005-11-10 11:30:00,64.37,64.44,64.32,64.32,29000.0,22.9599,22.9849,22.9421,22.9421,29000.0
2005-11-10 11:35:00,64.35,64.36,64.25,64.29,30200.0,22.9528,22.9564,22.9171,22.9314,30200.0
2005-11-10 11:40:00,64.29,64.3,64.25,64.28,16000.0,22.9314,22.935,22.9171,22.9278,16000.0
2005-11-10 11:45:00,64.25,64.34,64.25,64.26,19700.0,22.9171,22.9492,22.9171,22.9207,19700.0
2005-11-10 11:50:00,64.26,64.43,64.24,64.35,14900.0,22.9207,22.9813,22.9136,22.9528,14900.0
2005-11-10 11:55:00,64.41,64.43,64.33,64.33,22400.0,22.9742,22.9813,22.9457,22.9457,22400.0
2005-11-10 12:00:00,64.33,64.43,64.33,64.39,16600.0,22.9457,22.9813,22.9457,22.9671,16600.0
2005-11-10 12:05:00,64.39,64.42,64.36,64.37,12300.0,22.9671,22.9778,22.9564,22.9599,12300.0
2005-11-10 12:10:00,64.39,64.43,64.39,64.42,47500.0,22.9671,22.9813,22.9671,22.9778,47500.0
2005-11-10 12:15:00,64.41,64.45,64.4,64.4,34700.0,22.9742,22.9885,22.9706,22.9706,34700.0
2005-11-10 12:20:00,64.41,64.41,64.35,64.38,19000.0,22.9742,22.9742,22.9528,22.9635,19000.0
2005-11-10 12:25:00,64.34,64.53,64.34,64.49,38500.0,22.9492,23.017,22.9492,23.0027,38500.0
2005-11-10 12:30:00,64.54,64.58,64.44,64.46,46300.0,23.0206,23.0348,22.9849,22.992,46300.0
2005-11-10 12:35:00,64.5,64.53,64.47,64.5,18300.0,23.0063,23.017,22.9956,23.0063,18300.0
2005-11-10 12:40:00,64.48,64.54,64.44,64.47,24400.0,22.9992,23.0206,22.9849,22.9956,24400.0
2005-11-10 12:45:00,64.52,64.55,64.49,64.55,23500.0,23.0134,23.0241,23.0027,23.0241,23500.0
2005-11-10 12:50:00,64.55,64.55,64.46,64.47,7400.0,23.0241,23.0241,22.992,22.9956,7400.0
2005-11-10 12:55:00,64.49,64.51,64.45,64.47,22400.0,23.0027,23.0099,22.9885,22.9956,22400.0
2005-11-10 13:00:00,64.46,64.66,64.45,64.63,30100.0,22.992,23.0634,22.9885,23.0527,30100.0
2005-11-10 13:05:00,64.63,64.64,64.51,64.56,36300.0,23.0527,23.0562,23.0099,23.0277,36300.0
2005-11-10 13:10:00,64.57,64.6,64.55,64.6,16900.0,23.0313,23.042,23.0241,23.042,16900.0
2005-11-10 13:15:00,64.59,64.59,64.49,64.49,9400.0,23.0384,23.0384,23.0027,23.0027,9400.0
2005-11-10 13:20:00,64.51,64.51,64.39,64.44,15900.0,23.0099,23.0099,22.9671,22.9849,15900.0
2005-11-10 13:25:00,64.43,64.45,64.36,64.36,20200.0,22.9813,22.9885,22.9564,22.9564,20200.0
2005-11-10 13:30:00,64.39,64.47,64.36,64.44,17500.0,22.9671,22.9956,22.9564,22.9849,17500.0
2005-11-10 13:35:00,64.44,64.61,64.44,64.56,38600.0,22.9849,23.0455,22.9849,23.0277,38600.0
2005-11-10 13:40:00,64.6,64.63,64.51,64.58,33400.0,23.042,23.0527,23.0099,23.0348,33400.0
2005-11-10 13:45:00,64.58,64.63,64.57,64.58,14500.0,23.0348,23.0527,23.0313,23.0348,14500.0
2005-11-10 13:50:00,64.56,64.63,64.53,64.63,17300.0,23.0277,23.0527,23.017,23.0527,17300.0
2005-11-10 13:55:00,64.64,64.7,64.6,64.6,29000.0,23.0562,23.0776,23.042,23.042,29000.0
2005-11-10 14:00:00,64.61,64.69,64.61,64.68,19100.0,23.0455,23.0741,23.0455,23.0705,19100.0
2005-11-10 14:05:00,64.67,64.7,64.62,64.7,28800.0,23.0669,23.0776,23.0491,23.0776,28800.0
2005-11-10 14:10:00,64.7,64.75,64.65,64.66,32800.0,23.0776,23.0955,23.0598,23.0634,32800.0
2005-11-10 14:15:00,64.65,64.68,64.59,64.65,16700.0,23.0598,23.0705,23.0384,23.0598,16700.0
2005-11-10 14:20:00,64.64,64.69,64.62,64.69,13200.0,23.0562,23.0741,23.0491,23.0741,13200.0
2005-11-10 14:25:00,64.69,64.74,64.67,64.74,45100.0,23.0741,23.0919,23.0669,23.0919,45100.0
2005-11-10 14:30:00,64.72,64.83,64.69,64.8,51100.0,23.0848,23.124,23.0741,23.1133,51100.0
2005-11-10 14:35:00,64.8,64.8,64.68,64.76,22900.0,23.1133,23.1133,23.0705,23.099,22900.0
2005-11-10 14:40:00,64.8,64.81,64.67,64.67,9000.0,23.1133,23.1169,23.0669,23.0669,9000.0
2005-11-10 14:45:00,64.67,64.68,64.6,64.63,13000.0,23.0669,23.0705,23.042,23.0527,13000.0
2005-11-10 14:50:00,64.64,64.67,64.61,64.62,8800.0,23.0562,23.0669,23.0455,23.0491,8800.0
2005-11-10 14:55:00,64.63,64.77,64.62,64.68,39100.0,23.0527,23.1026,23.0491,23.0705,39100.0
2005-11-10 15:00:00,64.67,64.74,64.65,64.66,15800.0,23.0669,23.0919,23.0598,23.0634,15800.0
2005-11-10 15:05:00,64.67,64.72,64.63,64.63,16100.0,23.0669,23.0848,23.0527,23.0527,16100.0
2005-11-10 15:10:00,64.6,64.64,64.56,64.56,13500.0,23.042,23.0562,23.0277,23.0277,13500.0
2005-11-10 15:15:00,64.57,64.58,64.49,64.57,58300.0,23.0313,23.0348,23.0027,23.0313,58300.0
2005-11-10 15:20:00,64.55,64.56,64.39,64.4,33500.0,23.0241,23.0277,22.9671,22.9706,33500.0
2005-11-10 15:25:00,64.4,64.4,64.37,64.38,34400.0,22.9706,22.9706,22.9599,22.9635,34400.0
2005-11-10 15:30:00,64.38,64.49,64.38,64.47,37200.0,22.9635,23.0027,22.9635,22.9956,37200.0
2005-11-10 15:35:00,64.48,64.54,64.46,64.51,41200.0,22.9992,23.0206,22.992,23.0099,41200.0
2005-11-10 15:40:00,64.5,64.5,64.39,64.4,26700.0,23.0063,23.0063,22.9671,22.9706,26700.0
2005-11-10 15:45:00,64.4,64.4,64.35,64.35,24400.0,22.9706,22.9706,22.9528,22.9528,24400.0
2005-11-10 15:50:00,64.35,64.36,64.28,64.28,54000.0,22.9528,22.9564,22.9278,22.9278,54000.0
2005-11-10 15:55:00,64.29,64.37,64.29,64.35,47100.0,22.9314,22.9599,22.9314,22.9528,47100.0
2005-11-11 09:30:00,64.35,64.41,64.35,64.4,110200.0,22.9528,22.9742,22.9528,22.9706,110200.0
2005-11-11 09:35:00,64.4,64.48,64.38,64.48,44200.0,22.9706,22.9992,22.9635,22.9992,44200.0
2005-11-11 09:40:00,64.47,64.52,64.36,64.38,56800.0,22.9956,23.0134,22.9564,22.9635,56800.0
2005-11-11 09:45:00,64.37,64.38,64.34,64.34,33400.0,22.9599,22.9635,22.9492,22.9492,33400.0
2005-11-11 09:50:00,64.35,64.35,64.26,64.31,50100.0,22.9528,22.9528,22.9207,22.9385,50100.0
2005-11-11 09:55:00,64.31,64.45,64.25,64.33,82900.0,22.9385,22.9885,22.9171,22.9457,82900.0
2005-11-11 10:00:00,64.33,64.43,64.29,64.36,84800.0,22.9457,22.9813,22.9314,22.9564,84800.0
2005-11-11 10:05:00,64.35,64.5,64.34,64.5,72200.0,22.9528,23.0063,22.9492,23.0063,72200.0
2005-11-11 10:10:00,64.5,64.54,64.39,64.44,70100.0,23.0063,23.0206,22.9671,22.9849,70100.0
2005-11-11 10:15:00,64.44,64.5,64.44,64.5,33200.0,22.9849,23.0063,22.9849,23.0063,33200.0
2005-11-11 10:20:00,64.5,64.51,64.34,64.4,92300.0,23.0063,23.0099,22.9492,22.9706,92300.0
2005-11-11 10:25:00,64.43,64.46,64.37,64.39,37500.0,22.9813,22.992,22.9599,22.9671,37500.0
2005-11-11 10:30:00,64.38,64.4,64.36,64.37,24900.0,22.9635,22.9706,22.9564,22.9599,24900.0
2005-11-11 10:35:00,64.37,64.41,64.35,64.38,45200.0,22.9599,22.9742,22.9528,22.9635,45200.0
2005-11-11 10:40:00,64.37,64.39,64.31,64.33,54500.0,22.9599,22.9671,22.9385,22.9457,54500.0
2005-11-11 10:45:00,64.34,64.37,64.33,64.34,61900.0,22.9492,22.9599,22.9457,22.9492,61900.0
2005-11-11 10:50:00,64.33,64.39,64.3,64.38,33400.0,22.9457,22.9671,22.935,22.9635,33400.0
2005-11-11 10:55:00,64.38,64.4,64.37,64.38,17300.0,22.9635,22.9706,22.9599,22.9635,17300.0
2005-11-11 11:00:00,64.37,64.49,64.37,64.47,65200.0,22.9599,23.0027,22.9599,22.9956,65200.0
2005-11-11 11:05:00,64.46,64.51,64.46,64.47,22500.0,22.992,23.0099,22.992,22.9956,22500.0
2005-11-11 11:10:00,64.46,64.48,64.45,64.46,25600.0,22.992,22.9992,22.9885,22.992,25600.0
2005-11-11 11:15:00,64.46,64.57,64.45,64.55,52000.0,22.992,23.0313,22.9885,23.0241,52000.0
2005-11-11 11:20:00,64.55,64.62,64.55,64.59,43000.0,23.0241,23.0491,23.0241,23.0384,43000.0
2005-11-11 11:25:00,64.59,64.61,64.49,64.5,32600.0,23.0384,23.0455,23.0027,23.0063,32600.0
2005-11-11 11:30:00,64.49,64.49,64.41,64.47,24800.0,23.0027,23.0027,22.9742,22.9956,24800.0
2005-11-11 11:35:00,64.46,64.59,64.46,64.53,20800.0,22.992,23.0384,22.992,23.017,20800.0
2005-11-11 11:40:00,64.52,64.53,64.4,64.4,15000.0,23.0134,23.017,22.9706,22.9706,15000.0
2005-11-11 11:45:00,64.41,64.51,64.4,64.51,40200.0,22.9742,23.0099,22.9706,23.0099,40200.0
2005-11-11 11:50:00,64.51,64.55,64.47,64.51,8600.0,23.0099,23.0241,22.9956,23.0099,8600.0
2005-11-11 11:55:00,64.5,64.55,64.47,64.52,11700.0,23.0063,23.0241,22.9956,23.0134,11700.0
2005-11-11 12:00:00,64.51,64.54,64.48,64.5,14700.0,23.0099,23.0206,22.9992,23.0063,14700.0
2005-11-11 12:05:00,64.49,64.5,64.43,64.5,13400.0,23.0027,23.0063,22.9813,23.0063,13400.0
2005-11-11 12:10:00,64.5,64.58,64.5,64.57,5400.0,23.0063,23.0348,23.0063,23.0313,5400.0
2005-11-11 12:15:00,64.57,64.59,64.55,64.59,7600.0,23.0313,23.0384,23.0241,23.0384,7600.0
2005-11-11 12:20:00,64.6,64.66,64.58,64.65,8300.0,23.042,23.0634,23.0348,23.0598,8300.0
2005-11-11 12:25:00,64.66,64.66,64.56,64.56,11300.0,23.0634,23.0634,23.0277,23.0277,11300.0
2005-11-11 12:30:00,64.56,64.6,64.54,64.57,5000.0,23.0277,23.042,23.0206,23.0313,5000.0
2005-11-11 12:35:00,64.53,64.59,64.52,64.55,4900.0,23.017,23.0384,23.0134,23.0241,4900.0
2005-11-11 12:40:00,64.55,64.55,64.47,64.47,10300.0,23.0241,23.0241,22.9956,22.9956,10300.0
2005-11-11 12:45:00,64.46,64.5,64.45,64.46,9700.0,22.992,23.0063,22.9885,22.992,9700.0
2005-11-11 12:50:00,64.46,64.48,64.45,64.45,7300.0,22.992,22.9992,22.9885,22.9885,7300.0
2005-11-11 12:55:00,64.45,64.55,64.45,64.46,11800.0,22.9885,23.0241,22.9885,22.992,11800.0
2005-11-11 13:00:00,64.45,64.55,64.45,64.55,8900.0,22.9885,23.0241,22.9885,23.0241,8900.0
2005-11-11 13:05:00,64.57,64.6,64.54,64.56,7700.0,23.0313,23.042,23.0206,23.0277,7700.0
2005-11-11 13:10:00,64.54,64.58,64.5,64.58,9400.0,23.0206,23.0348,23.0063,23.0348,9400.0
2005-11-11 13:15:00,64.56,64.57,64.55,64.57,6100.0,23.0277,23.0313,23.0241,23.0313,6100.0
2005-11-11 13:20:00,64.57,64.6,64.57,64.6,10000.0,23.0313,23.042,23.0313,23.042,10000.0
2005-11-11 13:25:00,64.59,64.59,64.57,64.58,5100.0,23.0384,23.0384,23.0313,23.0348,5100.0
2005-11-11 13:30:00,64.57,64.58,64.55,64.55,2100.0,23.0313,23.0348,23.0241,23.0241,2100.0
2005-11-11 13:35:00,64.55,64.56,64.55,64.55,2200.0,23.0241,23.0277,23.0241,23.0241,2200.0
2005-11-11 13:40:00,64.56,64.59,64.55,64.57,9500.0,23.0277,23.0384,23.0241,23.0313,9500.0
2005-11-11 13:45:00,64.58,64.61,64.58,64.59,12800.0,23.0348,23.0455,23.0348,23.0384,12800.0
2005-11-11 13:50:00,64.59,64.59,64.57,64.57,4600.0,23.0384,23.0384,23.0313,23.0313,4600.0
2005-11-11 13:55:00,64.56,64.57,64.55,64.55,7600.0,23.0277,23.0313,23.0241,23.0241,7600.0
2005-11-11 14:00:00,64.56,64.61,64.55,64.59,13200.0,23.0277,23.0455,23.0241,23.0384,13200.0
2005-11-11 14:05:00,64.6,64.6,64.58,64.6,10200.0,23.042,23.042,23.0348,23.042,10200.0
2005-11-11 14:10:00,64.6,64.67,64.6,64.67,20300.0,23.042,23.0669,23.042,23.0669,20300.0
2005-11-11 14:15:00,64.67,64.68,64.5,64.51,19900.0,23.0669,23.0705,23.0063,23.0099,19900.0
2005-11-11 14:20:00,64.52,64.59,64.51,64.57,12800.0,23.0134,23.0384,23.0099,23.0313,12800.0
2005-11-11 14:25:00,64.59,64.6,64.54,64.54,14200.0,23.0384,23.042,23.0206,23.0206,14200.0
2005-11-11 14:30:00,64.55,64.58,64.55,64.57,8400.0,23.0241,23.0348,23.0241,23.0313,8400.0
2005-11-11 14:35:00,64.56,64.62,64.56,64.61,10000.0,23.0277,23.0491,23.0277,23.0455,10000.0
2005-11-11 14:40:00,64.62,64.64,64.58,64.61,13700.0,23.0491,23.0562,23.0348,23.0455,13700.0
2005-11-11 14:45:00,64.62,64.66,64.61,64.64,17800.0,23.0491,23.0634,23.0455,23.0562,17800.0
2005-11-11 14:50:00,64.63,64.66,64.62,64.66,16100.0,23.0527,23.0634,23.0491,23.0634,16100.0
2005-11-11 14:55:00,64.66,64.66,64.61,64.61,8800.0,23.0634,23.0634,23.0455,23.0455,8800.0
2005-11-11 15:00:00,64.62,64.64,64.55,64.55,6000.0,23.0491,23.0562,23.0241,23.0241,6000.0
2005-11-11 15:05:00,64.55,64.57,64.55,64.56,5300.0,23.0241,23.0313,23.0241,23.0277,5300.0
2005-11-11 15:10:00,64.56,64.58,64.55,64.58,11100.0,23.0277,23.0348,23.0241,23.0348,11100.0
2005-11-11 15:15:00,64.58,64.58,64.53,64.55,8900.0,23.0348,23.0348,23.017,23.0241,8900.0
2005-11-11 15:20:00,64.55,64.57,64.55,64.57,17700.0,23.0241,23.0313,23.0241,23.0313,17700.0
2005-11-11 15:25:00,64.57,64.61,64.54,64.6,17600.0,23.0313,23.0455,23.0206,23.042,17600.0
2005-11-11 15:30:00,64.61,64.64,64.59,64.63,20100.0,23.0455,23.0562,23.0384,23.0527,20100.0
2005-11-11 15:35:00,64.63,64.75,64.63,64.75,21900.0,23.0527,23.0955,23.0527,23.0955,21900.0
2005-11-11 15:40:00,64.73,64.82,64.73,64.8,47000.0,23.0883,23.1204,23.0883,23.1133,47000.0
2005-11-11 15:45:00,64.82,64.87,64.8,64.84,39400.0,23.1204,23.1383,23.1133,23.1276,39400.0
2005-11-11 15:50:00,64.84,64.85,64.8,64.8,31300.0,23.1276,23.1311,23.1133,23.1133,31300.0
2005-11-11 15:55:00,64.8,64.81,64.72,64.73,41000.0,23.1133,23.1169,23.0848,23.0883,41000.0
2005-11-14 09:30:00,65.42,65.42,65.29,65.31,19100.0,23.3345,23.3345,23.2881,23.2952,19100.0
2005-11-14 09:35:00,65.34,65.43,65.34,65.42,122000.0,23.3059,23.338,23.3059,23.3345,122000.0
2005-11-14 09:40:00,65.41,65.44,65.35,65.37,86100.0,23.3309,23.3416,23.3095,23.3166,86100.0
2005-11-14 09:45:00,65.36,65.47,65.36,65.45,43500.0,23.3131,23.3523,23.3131,23.3452,43500.0
2005-11-14 09:50:00,65.45,65.46,65.37,65.37,23500.0,23.3452,23.3487,23.3166,23.3166,23500.0
2005-11-14 09:55:00,65.35,65.4,65.33,65.37,41700.0,23.3095,23.3273,23.3023,23.3166,41700.0
2005-11-14 10:00:00,65.37,65.42,65.31,65.31,36600.0,23.3166,23.3345,23.2952,23.2952,36600.0
2005-11-14 10:05:00,65.33,65.44,65.32,65.43,21200.0,23.3023,23.3416,23.2988,23.338,21200.0
2005-11-14 10:10:00,65.44,65.45,65.38,65.45,39600.0,23.3416,23.3452,23.3202,23.3452,39600.0
2005-11-14 10:15:00,65.45,65.5,65.44,65.5,29700.0,23.3452,23.363,23.3416,23.363,29700.0
2005-11-14 10:20:00,65.5,65.5,65.46,65.47,21800.0,23.363,23.363,23.3487,23.3523,21800.0
2005-11-14 10:25:00,65.46,65.46,65.34,65.38,29300.0,23.3487,23.3487,23.3059,23.3202,29300.0
2005-11-14 10:30:00,65.34,65.38,65.24,65.36,54100.0,23.3059,23.3202,23.2702,23.3131,54100.0
2005-11-14 10:35:00,65.37,65.42,65.29,65.3,23800.0,23.3166,23.3345,23.2881,23.2916,23800.0
2005-11-14 10:40:00,65.35,65.41,65.33,65.38,47900.0,23.3095,23.3309,23.3023,23.3202,47900.0
2005-11-14 10:45:00,65.38,65.45,65.38,65.43,33400.0,23.3202,23.3452,23.3202,23.338,33400.0
2005-11-14 10:50:00,65.45,65.47,65.38,65.43,34000.0,23.3452,23.3523,23.3202,23.338,34000.0
2005-11-14 10:55:00,65.41,65.45,65.4,65.4,49100.0,23.3309,23.3452,23.3273,23.3273,49100.0
2005-11-14 11:00:00,65.39,65.4,65.33,65.36,23000.0,23.3238,23.3273,23.3023,23.3131,23000.0
2005-11-14 11:05:00,65.37,65.44,65.32,65.36,30000.0,23.3166,23.3416,23.2988,23.3131,30000.0
2005-11-14 11:10:00,65.37,65.37,65.21,65.26,25800.0,23.3166,23.3166,23.2595,23.2774,25800.0
2005-11-14 11:15:00,65.28,65.4,65.27,65.39,71200.0,23.2845,23.3273,23.2809,23.3238,71200.0
2005-11-14 11:20:00,65.39,65.45,65.36,65.37,41900.0,23.3238,23.3452,23.3131,23.3166,41900.0
2005-11-14 11:25:00,65.37,65.46,65.37,65.41,17400.0,23.3166,23.3487,23.3166,23.3309,17400.0
2005-11-14 11:30:00,65.42,65.42,65.29,65.3,34600.0,23.3345,23.3345,23.2881,23.2916,34600.0
2005-11-14 11:35:00,65.31,65.34,65.15,65.15,15500.0,23.2952,23.3059,23.2381,23.2381,15500.0
2005-11-14 11:40:00,65.11,65.19,65.1,65.1,42600.0,23.2239,23.2524,23.2203,23.2203,42600.0
2005-11-14 11:45:00,65.1,65.12,65.07,65.08,22500.0,23.2203,23.2274,23.2096,23.2132,22500.0
2005-11-14 11:50:00,65.05,65.11,65.04,65.07,23600.0,23.2025,23.2239,23.1989,23.2096,23600.0
2005-11-14 11:55:00,65.08,65.19,65.08,65.19,12300.0,23.2132,23.2524,23.2132,23.2524,12300.0
2005-11-14 12:00:00,65.21,65.27,65.18,65.24,12900.0,23.2595,23.2809,23.2488,23.2702,12900.0
2005-11-14 12:05:00,65.25,65.31,65.24,65.31,10600.0,23.2738,23.2952,23.2702,23.2952,10600.0
2005-11-14 12:10:00,65.3,65.35,65.29,65.35,14000.0,23.2916,23.3095,23.2881,23.3095,14000.0
2005-11-14 12:15:00,65.35,65.35,65.26,65.32,38300.0,23.3095,23.3095,23.2774,23.2988,38300.0
2005-11-14 12:20:00,65.34,65.34,65.3,65.34,21300.0,23.3059,23.3059,23.2916,23.3059,21300.0
2005-11-14 12:25:00,65.32,65.37,65.32,65.35,15000.0,23.2988,23.3166,23.2988,23.3095,15000.0
2005-11-14 12:30:00,65.35,65.37,65.34,65.34,10000.0,23.3095,23.3166,23.3059,23.3059,10000.0
2005-11-14 12:35:00,65.33,65.33,65.3,65.3,7500.0,23.3023,23.3023,23.2916,23.2916,7500.0
2005-11-14 12:40:00,65.31,65.35,65.31,65.33,6400.0,23.2952,23.3095,23.2952,23.3023,6400.0
2005-11-14 12:45:00,65.36,65.37,65.27,65.27,8500.0,23.3131,23.3166,23.2809,23.2809,8500.0
2005-11-14 12:50:00,65.3,65.34,65.3,65.34,8100.0,23.2916,23.3059,23.2916,23.3059,8100.0
2005-11-14 12:55:00,65.34,65.34,65.21,65.21,15200.0,23.3059,23.3059,23.2595,23.2595,15200.0
2005-11-14 13:00:00,65.23,65.27,65.23,65.24,8400.0,23.2667,23.2809,23.2667,23.2702,8400.0
2005-11-14 13:05:00,65.24,65.24,65.22,65.22,10500.0,23.2702,23.2702,23.2631,23.2631,10500.0
2005-11-14 13:10:00,65.21,65.23,65.18,65.22,17600.0,23.2595,23.2667,23.2488,23.2631,17600.0
2005-11-14 13:15:00,65.23,65.34,65.23,65.32,13800.0,23.2667,23.3059,23.2667,23.2988,13800.0
2005-11-14 13:20:00,65.32,65.33,65.27,65.3,18500.0,23.2988,23.3023,23.2809,23.2916,18500.0
2005-11-14 13:25:00,65.29,65.34,65.28,65.3,11400.0,23.2881,23.3059,23.2845,23.2916,11400.0
2005-11-14 13:30:00,65.31,65.31,65.3,65.31,3100.0,23.2952,23.2952,23.2916,23.2952,3100.0
2005-11-14 13:35:00,65.33,65.33,65.3,65.31,1900.0,23.3023,23.3023,23.2916,23.2952,1900.0
2005-11-14 13:40:00,65.31,65.36,65.31,65.34,21200.0,23.2952,23.3131,23.2952,23.3059,21200.0
2005-11-14 13:45:00,65.33,65.36,65.3,65.31,14000.0,23.3023,23.3131,23.2916,23.2952,14000.0
2005-11-14 13:50:00,65.35,65.37,65.32,65.37,3800.0,23.3095,23.3166,23.2988,23.3166,3800.0
2005-11-14 13:55:00,65.36,65.42,65.32,65.4,43500.0,23.3131,23.3345,23.2988,23.3273,43500.0
2005-11-14 14:00:00,65.39,65.47,65.39,65.47,33600.0,23.3238,23.3523,23.3238,23.3523,33600.0
2005-11-14 14:05:00,65.47,65.47,65.39,65.41,23300.0,23.3523,23.3523,23.3238,23.3309,23300.0
2005-11-14 14:10:00,65.4,65.42,65.39,65.41,13200.0,23.3273,23.3345,23.3238,23.3309,13200.0
2005-11-14 14:15:00,65.41,65.41,65.36,65.4,16400.0,23.3309,23.3309,23.3131,23.3273,16400.0
2005-11-14 14:20:00,65.41,65.42,65.4,65.41,14400.0,23.3309,23.3345,23.3273,23.3309,14400.0
2005-11-14 14:25:00,65.41,65.41,65.4,65.4,10100.0,23.3309,23.3309,23.3273,23.3273,10100.0
2005-11-14 14:30:00,65.41,65.41,65.4,65.41,28700.0,23.3309,23.3309,23.3273,23.3309,28700.0
2005-11-14 14:35:00,65.41,65.43,65.36,65.36,35200.0,23.3309,23.338,23.3131,23.3131,35200.0
2005-11-14 14:40:00,65.37,65.37,65.35,65.36,12700.0,23.3166,23.3166,23.3095,23.3131,12700.0
2005-11-14 14:45:00,65.36,65.44,65.36,65.42,19300.0,23.3131,23.3416,23.3131,23.3345,19300.0
2005-11-14 14:50:00,65.41,65.48,65.4,65.48,47100.0,23.3309,23.3559,23.3273,23.3559,47100.0
2005-11-14 14:55:00,65.48,65.48,65.42,65.43,11500.0,23.3559,23.3559,23.3345,23.338,11500.0
2005-11-14 15:00:00,65.43,65.43,65.41,65.41,7500.0,23.338,23.338,23.3309,23.3309,7500.0
2005-11-14 15:05:00,65.42,65.45,65.42,65.43,16100.0,23.3345,23.3452,23.3345,23.338,16100.0
2005-11-14 15:10:00,65.43,65.44,65.38,65.38,24200.0,23.338,23.3416,23.3202,23.3202,24200.0
2005-11-14 15:15:00,65.38,65.44,65.36,65.43,17100.0,23.3202,23.3416,23.3131,23.338,17100.0
2005-11-14 15:20:00,65.43,65.49,65.43,65.49,20800.0,23.338,23.3594,23.338,23.3594,20800.0
2005-11-14 15:25:00,65.49,65.52,65.49,65.49,45200.0,23.3594,23.3701,23.3594,23.3594,45200.0
2005-11-14 15:30:00,65.49,65.5,65.46,65.48,24000.0,23.3594,23.363,23.3487,23.3559,24000.0
2005-11-14 15:35:00,65.49,65.54,65.48,65.48,34500.0,23.3594,23.3773,23.3559,23.3559,34500.0
2005-11-14 15:40:00,65.48,65.5,65.42,65.44,45900.0,23.3559,23.363,23.3345,23.3416,45900.0
2005-11-14 15:45:00,65.44,65.51,65.44,65.48,61000.0,23.3416,23.3666,23.3416,23.3559,61000.0
2005-11-14 15:50:00,65.47,65.47,65.42,65.42,57000.0,23.3523,23.3523,23.3345,23.3345,57000.0
2005-11-14 15:55:00,65.42,65.48,65.42,65.48,60000.0,23.3345,23.3559,23.3345,23.3559,60000.0
2005-11-15 09:30:00,65.51,65.51,65.51,65.51,0.0,23.3666,23.3666,23.3666,23.3666,0.0
2005-11-15 09:35:00,65.52,65.54,65.42,65.46,89800.0,23.3701,23.3773,23.3345,23.3487,89800.0
2005-11-15 09:40:00,65.46,65.53,65.34,65.35,64700.0,23.3487,23.3737,23.3059,23.3095,64700.0
2005-11-15 09:45:00,65.35,65.35,65.2,65.32,92200.0,23.3095,23.3095,23.256,23.2988,92200.0
2005-11-15 09:50:00,65.31,65.31,65.25,65.26,21500.0,23.2952,23.2952,23.2738,23.2774,21500.0
2005-11-15 09:55:00,65.27,65.3,65.13,65.15,52200.0,23.2809,23.2916,23.231,23.2381,52200.0
2005-11-15 10:00:00,65.15,65.33,65.14,65.31,36300.0,23.2381,23.3023,23.2346,23.2952,36300.0
2005-11-15 10:05:00,65.32,65.4,65.3,65.38,62500.0,23.2988,23.3273,23.2916,23.3202,62500.0
2005-11-15 10:10:00,65.36,65.39,65.32,65.35,30300.0,23.3131,23.3238,23.2988,23.3095,30300.0
2005-11-15 10:15:00,65.35,65.38,65.3,65.3,65600.0,23.3095,23.3202,23.2916,23.2916,65600.0
2005-11-15 10:20:00,65.34,65.48,65.29,65.47,39800.0,23.3059,23.3559,23.2881,23.3523,39800.0
2005-11-15 10:25:00,65.47,65.64,65.45,65.61,94900.0,23.3523,23.4129,23.3452,23.4022,94900.0
2005-11-15 10:30:00,65.61,65.67,65.56,65.6,53400.0,23.4022,23.4236,23.3844,23.3987,53400.0
2005-11-15 10:35:00,65.6,65.73,65.6,65.64,61700.0,23.3987,23.445,23.3987,23.4129,61700.0
2005-11-15 10:40:00,65.62,65.83,65.6,65.8,83200.0,23.4058,23.4807,23.3987,23.47,83200.0
2005-11-15 10:45:00,65.82,65.86,65.73,65.81,61800.0,23.4771,23.4914,23.445,23.4736,61800.0
2005-11-15 10:50:00,65.8,65.91,65.76,65.88,49600.0,23.47,23.5092,23.4557,23.4985,49600.0
2005-11-15 10:55:00,65.88,66.05,65.88,65.98,80200.0,23.4985,23.5592,23.4985,23.5342,80200.0
2005-11-15 11:00:00,65.99,65.99,65.9,65.91,54500.0,23.5378,23.5378,23.5057,23.5092,54500.0
2005-11-15 11:05:00,65.91,65.96,65.9,65.95,135200.0,23.5092,23.5271,23.5057,23.5235,135200.0
2005-11-15 11:10:00,65.95,66.04,65.92,65.97,90800.0,23.5235,23.5556,23.5128,23.5306,90800.0
2005-11-15 11:15:00,65.95,66.04,65.95,66.03,24600.0,23.5235,23.5556,23.5235,23.552,24600.0
2005-11-15 11:20:00,66.03,66.11,65.97,66.09,81200.0,23.552,23.5806,23.5306,23.5734,81200.0
2005-11-15 11:25:00,66.04,66.21,66.04,66.18,46800.0,23.5556,23.6162,23.5556,23.6055,46800.0
2005-11-15 11:30:00,66.14,66.16,66.02,66.07,63500.0,23.5913,23.5984,23.5485,23.5663,63500.0
2005-11-15 11:35:00,66.08,66.15,66.05,66.05,12500.0,23.5699,23.5948,23.5592,23.5592,12500.0
2005-11-15 11:40:00,66.13,66.15,66.09,66.11,37700.0,23.5877,23.5948,23.5734,23.5806,37700.0
2005-11-15 11:45:00,66.12,66.18,66.09,66.15,41200.0,23.5841,23.6055,23.5734,23.5948,41200.0
2005-11-15 11:50:00,66.13,66.22,66.13,66.19,33600.0,23.5877,23.6198,23.5877,23.6091,33600.0
2005-11-15 11:55:00,66.19,66.21,66.13,66.2,38300.0,23.6091,23.6162,23.5877,23.6127,38300.0
2005-11-15 12:00:00,66.2,66.2,66.1,66.11,19000.0,23.6127,23.6127,23.577,23.5806,19000.0
2005-11-15 12:05:00,66.11,66.19,66.11,66.18,38900.0,23.5806,23.6091,23.5806,23.6055,38900.0
2005-11-15 12:10:00,66.18,66.19,66.15,66.18,20700.0,23.6055,23.6091,23.5948,23.6055,20700.0
2005-11-15 12:15:00,66.16,66.16,66.11,66.15,28200.0,23.5984,23.5984,23.5806,23.5948,28200.0
2005-11-15 12:20:00,66.15,66.2,66.12,66.12,24600.0,23.5948,23.6127,23.5841,23.5841,24600.0
2005-11-15 12:25:00,66.1,66.13,66.07,66.07,11600.0,23.577,23.5877,23.5663,23.5663,11600.0
2005-11-15 12:30:00,66.08,66.09,66.07,66.08,5400.0,23.5699,23.5734,23.5663,23.5699,5400.0
2005-11-15 12:35:00,66.08,66.08,66.02,66.04,6300.0,23.5699,23.5699,23.5485,23.5556,6300.0
2005-11-15 12:40:00,66.04,66.04,66.0,66.01,35600.0,23.5556,23.5556,23.5413,23.5449,35600.0
2005-11-15 12:45:00,66.02,66.08,66.02,66.05,33500.0,23.5485,23.5699,23.5485,23.5592,33500.0
2005-11-15 12:50:00,66.06,66.07,66.0,66.05,16000.0,23.5627,23.5663,23.5413,23.5592,16000.0
2005-11-15 12:55:00,66.05,66.07,65.93,65.98,14300.0,23.5592,23.5663,23.5164,23.5342,14300.0
2005-11-15 13:00:00,66.02,66.02,65.89,65.89,20200.0,23.5485,23.5485,23.5021,23.5021,20200.0
2005-11-15 13:05:00,65.89,65.89,65.8,65.85,48200.0,23.5021,23.5021,23.47,23.4878,48200.0
2005-11-15 13:10:00,65.85,65.9,65.82,65.82,24800.0,23.4878,23.5057,23.4771,23.4771,24800.0
2005-11-15 13:15:00,65.81,65.95,65.81,65.94,11400.0,23.4736,23.5235,23.4736,23.5199,11400.0
2005-11-15 13:20:00,65.95,65.97,65.9,65.96,8700.0,23.5235,23.5306,23.5057,23.5271,8700.0
2005-11-15 13:25:00,65.96,65.99,65.83,65.88,13300.0,23.5271,23.5378,23.4807,23.4985,13300.0
2005-11-15 13:30:00,65.85,65.89,65.82,65.87,8200.0,23.4878,23.5021,23.4771,23.495,8200.0
2005-11-15 13:35:00,65.86,65.94,65.84,65.93,11200.0,23.4914,23.5199,23.4843,23.5164,11200.0
2005-11-15 13:40:00,65.89,65.89,65.79,65.8,32800.0,23.5021,23.5021,23.4664,23.47,32800.0
2005-11-15 13:45:00,65.8,65.87,65.78,65.85,39000.0,23.47,23.495,23.4629,23.4878,39000.0
2005-11-15 13:50:00,65.85,65.86,65.79,65.79,21400.0,23.4878,23.4914,23.4664,23.4664,21400.0
2005-11-15 13:55:00,65.79,65.8,65.67,65.76,46900.0,23.4664,23.47,23.4236,23.4557,46900.0
2005-11-15 14:00:00,65.75,65.79,65.67,65.79,48200.0,23.4522,23.4664,23.4236,23.4664,48200.0
2005-11-15 14:05:00,65.79,65.82,65.7,65.7,49400.0,23.4664,23.4771,23.4343,23.4343,49400.0
2005-11-15 14:10:00,65.65,65.7,65.55,65.55,30100.0,23.4165,23.4343,23.3808,23.3808,30100.0
2005-11-15 14:15:00,65.55,65.55,65.5,65.51,39700.0,23.3808,23.3808,23.363,23.3666,39700.0
2005-11-15 14:20:00,65.51,65.51,65.4,65.41,47600.0,23.3666,23.3666,23.3273,23.3309,47600.0
2005-11-15 14:25:00,65.42,65.47,65.36,65.36,26000.0,23.3345,23.3523,23.3131,23.3131,26000.0
2005-11-15 14:30:00,65.4,65.44,65.31,65.36,28000.0,23.3273,23.3416,23.2952,23.3131,28000.0
2005-11-15 14:35:00,65.38,65.5,65.34,65.5,24900.0,23.3202,23.363,23.3059,23.363,24900.0
2005-11-15 14:40:00,65.5,65.5,65.45,65.45,12700.0,23.363,23.363,23.3452,23.3452,12700.0
2005-11-15 14:45:00,65.45,65.48,65.4,65.4,13200.0,23.3452,23.3559,23.3273,23.3273,13200.0
2005-11-15 14:50:00,65.42,65.46,65.39,65.39,21200.0,23.3345,23.3487,23.3238,23.3238,21200.0
2005-11-15 14:55:00,65.36,65.36,65.32,65.35,14900.0,23.3131,23.3131,23.2988,23.3095,14900.0
2005-11-15 15:00:00,65.33,65.33,65.23,65.31,58800.0,23.3023,23.3023,23.2667,23.2952,58800.0
2005-11-15 15:05:00,65.3,65.38,65.28,65.35,39000.0,23.2916,23.3202,23.2845,23.3095,39000.0
2005-11-15 15:10:00,65.33,65.37,65.23,65.26,23300.0,23.3023,23.3166,23.2667,23.2774,23300.0
2005-11-15 15:15:00,65.26,65.32,65.24,65.32,40100.0,23.2774,23.2988,23.2702,23.2988,40100.0
2005-11-15 15:20:00,65.32,65.34,65.24,65.34,44100.0,23.2988,23.3059,23.2702,23.3059,44100.0
2005-11-15 15:25:00,65.34,65.41,65.25,65.3,27000.0,23.3059,23.3309,23.2738,23.2916,27000.0
2005-11-15 15:30:00,65.3,65.37,65.27,65.37,26700.0,23.2916,23.3166,23.2809,23.3166,26700.0
2005-11-15 15:35:00,65.37,65.37,65.26,65.29,47400.0,23.3166,23.3166,23.2774,23.2881,47400.0
2005-11-15 15:40:00,65.29,65.31,65.22,65.23,71400.0,23.2881,23.2952,23.2631,23.2667,71400.0
2005-11-15 15:45:00,65.23,65.25,65.2,65.21,68500.0,23.2667,23.2738,23.256,23.2595,68500.0
2005-11-15 15:50:00,65.21,65.23,65.18,65.19,76700.0,23.2595,23.2667,23.2488,23.2524,76700.0
2005-11-15 15:55:00,65.2,65.26,65.16,65.26,131600.0,23.256,23.2774,23.2417,23.2774,131600.0
2005-11-16 09:30:00,64.59,64.74,64.59,64.74,18300.0,23.0384,23.0919,23.0384,23.0919,18300.0
2005-11-16 09:35:00,64.71,64.71,64.64,64.69,105500.0,23.0812,23.0812,23.0562,23.0741,105500.0
2005-11-16 09:40:00,64.67,64.69,64.58,64.67,88100.0,23.0669,23.0741,23.0348,23.0669,88100.0
2005-11-16 09:45:00,64.67,64.67,64.54,64.6,80300.0,23.0669,23.0669,23.0206,23.042,80300.0
2005-11-16 09:50:00,64.62,64.68,64.61,64.65,55800.0,23.0491,23.0705,23.0455,23.0598,55800.0
2005-11-16 09:55:00,64.68,64.68,64.58,64.58,76200.0,23.0705,23.0705,23.0348,23.0348,76200.0
2005-11-16 10:00:00,64.59,64.59,64.45,64.46,31000.0,23.0384,23.0384,22.9885,22.992,31000.0
2005-11-16 10:05:00,64.46,64.49,64.43,64.46,45400.0,22.992,23.0027,22.9813,22.992,45400.0
2005-11-16 10:10:00,64.47,64.47,64.37,64.37,34500.0,22.9956,22.9956,22.9599,22.9599,34500.0
2005-11-16 10:15:00,64.39,64.4,64.33,64.34,56100.0,22.9671,22.9706,22.9457,22.9492,56100.0
2005-11-16 10:20:00,64.35,64.42,64.31,64.39,55700.0,22.9528,22.9778,22.9385,22.9671,55700.0
2005-11-16 10:25:00,64.39,64.43,64.35,64.38,35100.0,22.9671,22.9813,22.9528,22.9635,35100.0
2005-11-16 10:30:00,64.38,64.7,64.38,64.68,209700.0,22.9635,23.0776,22.9635,23.0705,209700.0
2005-11-16 10:35:00,64.76,64.76,64.62,64.65,189000.0,23.099,23.099,23.0491,23.0598,189000.0
2005-11-16 10:40:00,64.63,64.7,64.61,64.64,64100.0,23.0527,23.0776,23.0455,23.0562,64100.0
2005-11-16 10:45:00,64.66,64.66,64.58,64.6,57300.0,23.0634,23.0634,23.0348,23.042,57300.0
2005-11-16 10:50:00,64.59,64.67,64.59,64.63,183800.0,23.0384,23.0669,23.0384,23.0527,183800.0
2005-11-16 10:55:00,64.65,64.81,64.64,64.78,109200.0,23.0598,23.1169,23.0562,23.1062,109200.0
2005-11-16 11:00:00,64.78,64.82,64.7,64.75,73800.0,23.1062,23.1204,23.0776,23.0955,73800.0
2005-11-16 11:05:00,64.74,64.78,64.71,64.75,49200.0,23.0919,23.1062,23.0812,23.0955,49200.0
2005-11-16 11:10:00,64.75,64.83,64.75,64.82,80800.0,23.0955,23.124,23.0955,23.1204,80800.0
2005-11-16 11:15:00,64.82,65.01,64.82,65.01,110200.0,23.1204,23.1882,23.1204,23.1882,110200.0
2005-11-16 11:20:00,65.0,65.05,64.96,64.99,78800.0,23.1846,23.2025,23.1704,23.1811,78800.0
2005-11-16 11:25:00,64.99,65.02,64.92,65.02,87300.0,23.1811,23.1918,23.1561,23.1918,87300.0
2005-11-16 11:30:00,65.02,65.04,64.95,65.01,62700.0,23.1918,23.1989,23.1668,23.1882,62700.0
2005-11-16 11:35:00,64.99,65.01,64.95,64.95,35800.0,23.1811,23.1882,23.1668,23.1668,35800.0
2005-11-16 11:40:00,64.97,64.98,64.92,64.95,22700.0,23.1739,23.1775,23.1561,23.1668,22700.0
2005-11-16 11:45:00,64.95,64.99,64.84,64.99,53400.0,23.1668,23.1811,23.1276,23.1811,53400.0
2005-11-16 11:50:00,64.97,65.07,64.97,65.01,56800.0,23.1739,23.2096,23.1739,23.1882,56800.0
2005-11-16 11:55:00,65.01,65.02,64.94,64.95,183900.0,23.1882,23.1918,23.1632,23.1668,183900.0
2005-11-16 12:00:00,64.94,64.99,64.93,64.97,42600.0,23.1632,23.1811,23.1597,23.1739,42600.0
2005-11-16 12:05:00,64.96,65.05,64.95,64.96,173900.0,23.1704,23.2025,23.1668,23.1704,173900.0
2005-11-16 12:10:00,64.96,65.0,64.96,64.98,33200.0,23.1704,23.1846,23.1704,23.1775,33200.0
2005-11-16 12:15:00,64.98,64.99,64.95,64.96,26600.0,23.1775,23.1811,23.1668,23.1704,26600.0
2005-11-16 12:20:00,64.96,64.99,64.91,64.98,43400.0,23.1704,23.1811,23.1525,23.1775,43400.0
2005-11-16 12:25:00,64.96,64.97,64.93,64.94,9300.0,23.1704,23.1739,23.1597,23.1632,9300.0
2005-11-16 12:30:00,64.94,64.99,64.93,64.97,35400.0,23.1632,23.1811,23.1597,23.1739,35400.0
2005-11-16 12:35:00,64.98,64.98,64.93,64.94,15900.0,23.1775,23.1775,23.1597,23.1632,15900.0
2005-11-16 12:40:00,64.94,64.94,64.83,64.84,32700.0,23.1632,23.1632,23.124,23.1276,32700.0
2005-11-16 12:45:00,64.84,64.93,64.84,64.89,33400.0,23.1276,23.1597,23.1276,23.1454,33400.0
2005-11-16 12:50:00,64.92,64.93,64.89,64.9,22800.0,23.1561,23.1597,23.1454,23.149,22800.0
2005-11-16 12:55:00,64.9,64.91,64.85,64.88,19400.0,23.149,23.1525,23.1311,23.1418,19400.0
2005-11-16 13:00:00,64.88,64.88,64.75,64.76,26800.0,23.1418,23.1418,23.0955,23.099,26800.0
2005-11-16 13:05:00,64.77,64.89,64.75,64.87,26700.0,23.1026,23.1454,23.0955,23.1383,26700.0
2005-11-16 13:10:00,64.87,64.88,64.83,64.88,6400.0,23.1383,23.1418,23.124,23.1418,6400.0
2005-11-16 13:15:00,64.88,64.95,64.87,64.9,31800.0,23.1418,23.1668,23.1383,23.149,31800.0
2005-11-16 13:20:00,64.92,64.94,64.88,64.9,14200.0,23.1561,23.1632,23.1418,23.149,14200.0
2005-11-16 13:25:00,64.88,64.93,64.88,64.93,27800.0,23.1418,23.1597,23.1418,23.1597,27800.0
2005-11-16 13:30:00,64.93,64.99,64.88,64.93,23300.0,23.1597,23.1811,23.1418,23.1597,23300.0
2005-11-16 13:35:00,64.89,65.09,64.89,64.99,85300.0,23.1454,23.2167,23.1454,23.1811,85300.0
2005-11-16 13:40:00,65.0,65.04,64.93,64.96,40600.0,23.1846,23.1989,23.1597,23.1704,40600.0
2005-11-16 13:45:00,64.91,65.0,64.91,64.99,27300.0,23.1525,23.1846,23.1525,23.1811,27300.0
2005-11-16 13:50:00,64.97,65.04,64.97,65.0,34700.0,23.1739,23.1989,23.1739,23.1846,34700.0
2005-11-16 13:55:00,65.0,65.02,64.94,65.01,33800.0,23.1846,23.1918,23.1632,23.1882,33800.0
2005-11-16 14:00:00,65.0,65.07,65.0,65.04,95700.0,23.1846,23.2096,23.1846,23.1989,95700.0
2005-11-16 14:05:00,65.03,65.07,65.0,65.05,37800.0,23.1953,23.2096,23.1846,23.2025,37800.0
2005-11-16 14:10:00,65.05,65.1,65.0,65.05,46100.0,23.2025,23.2203,23.1846,23.2025,46100.0
2005-11-16 14:15:00,65.05,65.06,64.95,65.03,85800.0,23.2025,23.206,23.1668,23.1953,85800.0
2005-11-16 14:20:00,65.02,65.05,64.95,64.97,26800.0,23.1918,23.2025,23.1668,23.1739,26800.0
2005-11-16 14:25:00,64.97,65.06,64.96,65.0,50300.0,23.1739,23.206,23.1704,23.1846,50300.0
2005-11-16 14:30:00,65.0,65.04,65.0,65.01,56800.0,23.1846,23.1989,23.1846,23.1882,56800.0
2005-11-16 14:35:00,65.01,65.03,64.98,65.02,25200.0,23.1882,23.1953,23.1775,23.1918,25200.0
2005-11-16 14:40:00,65.01,65.04,64.96,64.97,29800.0,23.1882,23.1989,23.1704,23.1739,29800.0
2005-11-16 14:45:00,64.99,65.0,64.96,65.0,31300.0,23.1811,23.1846,23.1704,23.1846,31300.0
2005-11-16 14:50:00,65.0,65.07,64.99,65.07,105500.0,23.1846,23.2096,23.1811,23.2096,105500.0
2005-11-16 14:55:00,65.07,65.23,65.07,65.23,96200.0,23.2096,23.2667,23.2096,23.2667,96200.0
2005-11-16 15:00:00,65.23,65.25,65.15,65.16,48800.0,23.2667,23.2738,23.2381,23.2417,48800.0
2005-11-16 15:05:00,65.16,65.21,65.15,65.15,29100.0,23.2417,23.2595,23.2381,23.2381,29100.0
2005-11-16 15:10:00,65.16,65.16,65.05,65.05,162800.0,23.2417,23.2417,23.2025,23.2025,162800.0
2005-11-16 15:15:00,65.06,65.09,65.04,65.07,73600.0,23.206,23.2167,23.1989,23.2096,73600.0
2005-11-16 15:20:00,65.1,65.16,65.02,65.1,67100.0,23.2203,23.2417,23.1918,23.2203,67100.0
2005-11-16 15:25:00,65.11,65.11,65.06,65.08,40000.0,23.2239,23.2239,23.206,23.2132,40000.0
2005-11-16 15:30:00,65.09,65.09,65.02,65.02,59300.0,23.2167,23.2167,23.1918,23.1918,59300.0
2005-11-16 15:35:00,65.03,65.04,64.96,65.01,92300.0,23.1953,23.1989,23.1704,23.1882,92300.0
2005-11-16 15:40:00,65.0,65.05,64.99,65.02,70200.0,23.1846,23.2025,23.1811,23.1918,70200.0
2005-11-16 15:45:00,65.03,65.08,65.0,65.05,144400.0,23.1953,23.2132,23.1846,23.2025,144400.0
2005-11-16 15:50:00,65.05,65.06,65.01,65.03,74500.0,23.2025,23.206,23.1882,23.1953,74500.0
2005-11-16 15:55:00,65.01,65.12,65.01,65.12,160400.0,23.1882,23.2274,23.1882,23.2274,160400.0
2005-11-17 09:30:00,66.15,66.23,66.12,66.14,134600.0,23.5948,23.6234,23.5841,23.5913,134600.0
2005-11-17 09:35:00,66.14,66.2,66.06,66.08,93800.0,23.5913,23.6127,23.5627,23.5699,93800.0
2005-11-17 09:40:00,66.08,66.13,66.06,66.06,52100.0,23.5699,23.5877,23.5627,23.5627,52100.0
2005-11-17 09:45:00,66.05,66.13,66.0,66.0,140700.0,23.5592,23.5877,23.5413,23.5413,140700.0
2005-11-17 09:50:00,66.0,66.0,65.88,65.89,59700.0,23.5413,23.5413,23.4985,23.5021,59700.0
2005-11-17 09:55:00,65.89,65.94,65.85,65.85,45300.0,23.5021,23.5199,23.4878,23.4878,45300.0
2005-11-17 10:00:00,65.83,65.88,65.77,65.88,36000.0,23.4807,23.4985,23.4593,23.4985,36000.0
2005-11-17 10:05:00,65.88,65.89,65.79,65.81,34300.0,23.4985,23.5021,23.4664,23.4736,34300.0
2005-11-17 10:10:00,65.82,65.87,65.8,65.87,58600.0,23.4771,23.495,23.47,23.495,58600.0
2005-11-17 10:15:00,65.87,66.02,65.87,66.02,26500.0,23.495,23.5485,23.495,23.5485,26500.0
2005-11-17 10:20:00,66.0,66.03,65.94,65.96,46900.0,23.5413,23.552,23.5199,23.5271,46900.0
2005-11-17 10:25:00,65.97,66.0,65.89,65.94,40700.0,23.5306,23.5413,23.5021,23.5199,40700.0
2005-11-17 10:30:00,65.95,65.96,65.82,65.84,98900.0,23.5235,23.5271,23.4771,23.4843,98900.0
2005-11-17 10:35:00,65.83,65.98,65.8,65.96,61800.0,23.4807,23.5342,23.47,23.5271,61800.0
2005-11-17 10:40:00,65.96,65.96,65.89,65.95,35600.0,23.5271,23.5271,23.5021,23.5235,35600.0
2005-11-17 10:45:00,65.95,65.96,65.89,65.91,67800.0,23.5235,23.5271,23.5021,23.5092,67800.0
2005-11-17 10:50:00,65.91,65.93,65.88,65.93,52500.0,23.5092,23.5164,23.4985,23.5164,52500.0
2005-11-17 10:55:00,65.93,65.98,65.88,65.9,57100.0,23.5164,23.5342,23.4985,23.5057,57100.0
2005-11-17 11:00:00,65.9,65.91,65.78,65.82,89200.0,23.5057,23.5092,23.4629,23.4771,89200.0
2005-11-17 11:05:00,65.8,65.82,65.75,65.8,122300.0,23.47,23.4771,23.4522,23.47,122300.0
2005-11-17 11:10:00,65.8,65.85,65.75,65.76,77100.0,23.47,23.4878,23.4522,23.4557,77100.0
2005-11-17 11:15:00,65.76,65.77,65.71,65.74,27300.0,23.4557,23.4593,23.4379,23.4486,27300.0
2005-11-17 11:20:00,65.72,65.72,65.68,65.68,39300.0,23.4415,23.4415,23.4272,23.4272,39300.0
2005-11-17 11:25:00,65.7,65.79,65.66,65.73,96200.0,23.4343,23.4664,23.4201,23.445,96200.0
2005-11-17 11:30:00,65.74,65.8,65.73,65.78,29600.0,23.4486,23.47,23.445,23.4629,29600.0
2005-11-17 11:35:00,65.78,65.94,65.73,65.94,48700.0,23.4629,23.5199,23.445,23.5199,48700.0
2005-11-17 11:40:00,65.93,65.93,65.87,65.89,18700.0,23.5164,23.5164,23.495,23.5021,18700.0
2005-11-17 11:45:00,65.9,65.95,65.89,65.92,19400.0,23.5057,23.5235,23.5021,23.5128,19400.0
2005-11-17 11:50:00,65.93,65.93,65.82,65.9,26600.0,23.5164,23.5164,23.4771,23.5057,26600.0
2005-11-17 11:55:00,65.9,65.91,65.81,65.87,20300.0,23.5057,23.5092,23.4736,23.495,20300.0
2005-11-17 12:00:00,65.92,65.92,65.81,65.81,16400.0,23.5128,23.5128,23.4736,23.4736,16400.0
2005-11-17 12:05:00,65.81,65.95,65.81,65.9,18000.0,23.4736,23.5235,23.4736,23.5057,18000.0
2005-11-17 12:10:00,65.91,65.95,65.9,65.95,9600.0,23.5092,23.5235,23.5057,23.5235,9600.0
2005-11-17 12:15:00,65.94,65.95,65.87,65.9,7600.0,23.5199,23.5235,23.495,23.5057,7600.0
2005-11-17 12:20:00,65.87,65.9,65.87,65.9,12800.0,23.495,23.5057,23.495,23.5057,12800.0
2005-11-17 12:25:00,65.9,65.91,65.89,65.91,13800.0,23.5057,23.5092,23.5021,23.5092,13800.0
2005-11-17 12:30:00,65.92,65.95,65.9,65.92,18000.0,23.5128,23.5235,23.5057,23.5128,18000.0
2005-11-17 12:35:00,65.92,65.94,65.89,65.9,15100.0,23.5128,23.5199,23.5021,23.5057,15100.0
2005-11-17 12:40:00,65.9,65.92,65.88,65.89,27300.0,23.5057,23.5128,23.4985,23.5021,27300.0
2005-11-17 12:45:00,65.9,65.95,65.87,65.95,9900.0,23.5057,23.5235,23.495,23.5235,9900.0
2005-11-17 12:50:00,65.95,65.97,65.9,65.94,11600.0,23.5235,23.5306,23.5057,23.5199,11600.0
2005-11-17 12:55:00,65.94,65.98,65.93,65.97,23000.0,23.5199,23.5342,23.5164,23.5306,23000.0
2005-11-17 13:00:00,65.96,65.99,65.95,65.95,11100.0,23.5271,23.5378,23.5235,23.5235,11100.0
2005-11-17 13:05:00,65.95,65.98,65.95,65.97,12500.0,23.5235,23.5342,23.5235,23.5306,12500.0
2005-11-17 13:10:00,65.97,66.0,65.96,65.96,15400.0,23.5306,23.5413,23.5271,23.5271,15400.0
2005-11-17 13:15:00,65.97,66.02,65.94,66.02,15900.0,23.5306,23.5485,23.5199,23.5485,15900.0
2005-11-17 13:20:00,66.02,66.02,65.99,66.0,11200.0,23.5485,23.5485,23.5378,23.5413,11200.0
2005-11-17 13:25:00,65.99,66.01,65.98,66.0,8600.0,23.5378,23.5449,23.5342,23.5413,8600.0
2005-11-17 13:30:00,66.0,66.0,65.9,65.94,22700.0,23.5413,23.5413,23.5057,23.5199,22700.0
2005-11-17 13:35:00,65.95,66.01,65.94,66.01,18200.0,23.5235,23.5449,23.5199,23.5449,18200.0
2005-11-17 13:40:00,65.98,65.98,65.92,65.93,20600.0,23.5342,23.5342,23.5128,23.5164,20600.0
2005-11-17 13:45:00,65.92,65.93,65.86,65.88,6600.0,23.5128,23.5164,23.4914,23.4985,6600.0
2005-11-17 13:50:00,65.88,65.89,65.83,65.84,9400.0,23.4985,23.5021,23.4807,23.4843,9400.0
2005-11-17 13:55:00,65.83,65.89,65.78,65.8,17100.0,23.4807,23.5021,23.4629,23.47,17100.0
2005-11-17 14:00:00,65.8,65.8,65.7,65.77,18400.0,23.47,23.47,23.4343,23.4593,18400.0
2005-11-17 14:05:00,65.76,65.78,65.72,65.72,20700.0,23.4557,23.4629,23.4415,23.4415,20700.0
2005-11-17 14:10:00,65.71,65.76,65.7,65.73,20200.0,23.4379,23.4557,23.4343,23.445,20200.0
2005-11-17 14:15:00,65.73,65.73,65.61,65.61,20100.0,23.445,23.445,23.4022,23.4022,20100.0
2005-11-17 14:20:00,65.61,65.64,65.53,65.53,41400.0,23.4022,23.4129,23.3737,23.3737,41400.0
2005-11-17 14:25:00,65.54,65.58,65.5,65.51,32300.0,23.3773,23.3915,23.363,23.3666,32300.0
2005-11-17 14:30:00,65.51,65.51,65.34,65.34,60300.0,23.3666,23.3666,23.3059,23.3059,60300.0
2005-11-17 14:35:00,65.34,65.36,65.33,65.36,55600.0,23.3059,23.3131,23.3023,23.3131,55600.0
2005-11-17 14:40:00,65.36,65.36,65.31,65.32,117200.0,23.3131,23.3131,23.2952,23.2988,117200.0
2005-11-17 14:45:00,65.32,65.37,65.3,65.36,56500.0,23.2988,23.3166,23.2916,23.3131,56500.0
2005-11-17 14:50:00,65.37,65.39,65.36,65.36,41800.0,23.3166,23.3238,23.3131,23.3131,41800.0
2005-11-17 14:55:00,65.36,65.39,65.35,65.36,36100.0,23.3131,23.3238,23.3095,23.3131,36100.0
2005-11-17 15:00:00,65.35,65.37,65.35,65.36,39600.0,23.3095,23.3166,23.3095,23.3131,39600.0
2005-11-17 15:05:00,65.36,65.36,65.35,65.36,45100.0,23.3131,23.3131,23.3095,23.3131,45100.0
2005-11-17 15:10:00,65.35,65.45,65.34,65.45,41500.0,23.3095,23.3452,23.3059,23.3452,41500.0
2005-11-17 15:15:00,65.45,65.49,65.42,65.48,67200.0,23.3452,23.3594,23.3345,23.3559,67200.0
2005-11-17 15:20:00,65.47,65.48,65.42,65.45,22400.0,23.3523,23.3559,23.3345,23.3452,22400.0
2005-11-17 15:25:00,65.45,65.57,65.44,65.54,20400.0,23.3452,23.388,23.3416,23.3773,20400.0
2005-11-17 15:30:00,65.54,65.56,65.48,65.48,42400.0,23.3773,23.3844,23.3559,23.3559,42400.0
2005-11-17 15:35:00,65.49,65.52,65.49,65.5,88700.0,23.3594,23.3701,23.3594,23.363,88700.0
2005-11-17 15:40:00,65.49,65.55,65.48,65.55,41800.0,23.3594,23.3808,23.3559,23.3808,41800.0
2005-11-17 15:45:00,65.55,65.6,65.53,65.6,31000.0,23.3808,23.3987,23.3737,23.3987,31000.0
2005-11-17 15:50:00,65.6,65.64,65.59,65.61,51400.0,23.3987,23.4129,23.3951,23.4022,51400.0
2005-11-17 15:55:00,65.61,65.61,65.6,65.6,29300.0,23.4022,23.4022,23.3987,23.3987,29300.0
2005-11-18 09:30:00,66.6,66.6,66.54,66.56,20200.0,23.7553,23.7553,23.7339,23.7411,20200.0
2005-11-18 09:35:00,66.55,66.56,66.41,66.42,313300.0,23.7375,23.7411,23.6876,23.6911,313300.0
2005-11-18 09:40:00,66.42,66.42,66.26,66.26,114100.0,23.6911,23.6911,23.6341,23.6341,114100.0
2005-11-18 09:45:00,66.25,66.32,66.19,66.32,164700.0,23.6305,23.6555,23.6091,23.6555,164700.0
2005-11-18 09:50:00,66.31,66.35,66.25,66.34,133900.0,23.6519,23.6662,23.6305,23.6626,133900.0
2005-11-18 09:55:00,66.35,66.4,66.32,66.35,46700.0,23.6662,23.684,23.6555,23.6662,46700.0
2005-11-18 10:00:00,66.35,66.39,66.28,66.3,42200.0,23.6662,23.6804,23.6412,23.6483,42200.0
2005-11-18 10:05:00,66.29,66.29,66.19,66.22,110700.0,23.6448,23.6448,23.6091,23.6198,110700.0
2005-11-18 10:10:00,66.21,66.21,66.1,66.11,105000.0,23.6162,23.6162,23.577,23.5806,105000.0
2005-11-18 10:15:00,66.12,66.14,65.95,65.97,82100.0,23.5841,23.5913,23.5235,23.5306,82100.0
2005-11-18 10:20:00,65.94,66.03,65.94,65.99,101200.0,23.5199,23.552,23.5199,23.5378,101200.0
2005-11-18 10:25:00,66.0,66.09,65.99,66.0,89600.0,23.5413,23.5734,23.5378,23.5413,89600.0
2005-11-18 10:30:00,66.0,66.09,65.96,66.09,32500.0,23.5413,23.5734,23.5271,23.5734,32500.0
2005-11-18 10:35:00,66.11,66.13,66.03,66.07,63900.0,23.5806,23.5877,23.552,23.5663,63900.0
2005-11-18 10:40:00,66.07,66.08,65.93,65.94,32200.0,23.5663,23.5699,23.5164,23.5199,32200.0
2005-11-18 10:45:00,65.94,66.0,65.93,65.95,69000.0,23.5199,23.5413,23.5164,23.5235,69000.0
2005-11-18 10:50:00,65.93,66.04,65.93,66.03,92300.0,23.5164,23.5556,23.5164,23.552,92300.0
2005-11-18 10:55:00,66.04,66.05,65.96,65.98,58400.0,23.5556,23.5592,23.5271,23.5342,58400.0
2005-11-18 11:00:00,65.99,66.02,65.98,65.99,96200.0,23.5378,23.5485,23.5342,23.5378,96200.0
2005-11-18 11:05:00,65.99,66.07,65.99,66.05,112400.0,23.5378,23.5663,23.5378,23.5592,112400.0
2005-11-18 11:10:00,66.04,66.12,66.04,66.05,64100.0,23.5556,23.5841,23.5556,23.5592,64100.0
2005-11-18 11:15:00,66.06,66.18,66.06,66.18,60400.0,23.5627,23.6055,23.5627,23.6055,60400.0
2005-11-18 11:20:00,66.18,66.21,66.12,66.16,56500.0,23.6055,23.6162,23.5841,23.5984,56500.0
2005-11-18 11:25:00,66.15,66.15,66.03,66.04,44200.0,23.5948,23.5948,23.552,23.5556,44200.0
2005-11-18 11:30:00,66.04,66.11,66.0,66.11,29900.0,23.5556,23.5806,23.5413,23.5806,29900.0
2005-11-18 11:35:00,66.13,66.23,66.13,66.2,48100.0,23.5877,23.6234,23.5877,23.6127,48100.0
2005-11-18 11:40:00,66.2,66.21,66.14,66.17,24800.0,23.6127,23.6162,23.5913,23.602,24800.0
2005-11-18 11:45:00,66.17,66.17,66.11,66.15,17400.0,23.602,23.602,23.5806,23.5948,17400.0
2005-11-18 11:50:00,66.15,66.25,66.15,66.24,40300.0,23.5948,23.6305,23.5948,23.6269,40300.0
2005-11-18 11:55:00,66.22,66.22,66.14,66.15,8400.0,23.6198,23.6198,23.5913,23.5948,8400.0
2005-11-18 12:00:00,66.14,66.18,66.12,66.16,15600.0,23.5913,23.6055,23.5841,23.5984,15600.0
2005-11-18 12:05:00,66.16,66.21,66.14,66.21,19000.0,23.5984,23.6162,23.5913,23.6162,19000.0
2005-11-18 12:10:00,66.18,66.22,66.14,66.14,12400.0,23.6055,23.6198,23.5913,23.5913,12400.0
2005-11-18 12:15:00,66.13,66.2,66.13,66.18,8300.0,23.5877,23.6127,23.5877,23.6055,8300.0
2005-11-18 12:20:00,66.17,66.17,66.13,66.13,17400.0,23.602,23.602,23.5877,23.5877,17400.0
2005-11-18 12:25:00,66.13,66.13,66.08,66.08,16600.0,23.5877,23.5877,23.5699,23.5699,16600.0
2005-11-18 12:30:00,66.08,66.09,66.04,66.04,12600.0,23.5699,23.5734,23.5556,23.5556,12600.0
2005-11-18 12:35:00,66.05,66.05,65.96,66.01,29800.0,23.5592,23.5592,23.5271,23.5449,29800.0
2005-11-18 12:40:00,66.01,66.01,65.96,66.0,30700.0,23.5449,23.5449,23.5271,23.5413,30700.0
2005-11-18 12:45:00,66.0,66.03,65.97,65.98,25200.0,23.5413,23.552,23.5306,23.5342,25200.0
2005-11-18 12:50:00,65.97,66.0,65.96,65.97,26700.0,23.5306,23.5413,23.5271,23.5306,26700.0
2005-11-18 12:55:00,65.96,65.99,65.95,65.98,22400.0,23.5271,23.5378,23.5235,23.5342,22400.0
2005-11-18 13:00:00,65.97,66.03,65.97,66.0,23200.0,23.5306,23.552,23.5306,23.5413,23200.0
2005-11-18 13:05:00,66.0,66.0,65.96,65.96,15000.0,23.5413,23.5413,23.5271,23.5271,15000.0
2005-11-18 13:10:00,65.97,65.97,65.93,65.93,26800.0,23.5306,23.5306,23.5164,23.5164,26800.0
2005-11-18 13:15:00,65.92,65.93,65.9,65.91,27200.0,23.5128,23.5164,23.5057,23.5092,27200.0
2005-11-18 13:20:00,65.92,65.92,65.86,65.9,28100.0,23.5128,23.5128,23.4914,23.5057,28100.0
2005-11-18 13:25:00,65.91,65.93,65.9,65.91,8200.0,23.5092,23.5164,23.5057,23.5092,8200.0
2005-11-18 13:30:00,65.91,65.92,65.9,65.91,12200.0,23.5092,23.5128,23.5057,23.5092,12200.0
2005-11-18 13:35:00,65.91,65.96,65.91,65.96,34400.0,23.5092,23.5271,23.5092,23.5271,34400.0
2005-11-18 13:40:00,65.97,65.98,65.97,65.98,11900.0,23.5306,23.5342,23.5306,23.5342,11900.0
2005-11-18 13:45:00,65.97,66.13,65.97,66.07,29200.0,23.5306,23.5877,23.5306,23.5663,29200.0
2005-11-18 13:50:00,66.06,66.11,66.05,66.11,8900.0,23.5627,23.5806,23.5592,23.5806,8900.0
2005-11-18 13:55:00,66.13,66.16,66.08,66.08,23700.0,23.5877,23.5984,23.5699,23.5699,23700.0
2005-11-18 14:00:00,66.07,66.09,66.05,66.09,7200.0,23.5663,23.5734,23.5592,23.5734,7200.0
2005-11-18 14:05:00,66.08,66.18,66.08,66.16,20900.0,23.5699,23.6055,23.5699,23.5984,20900.0
2005-11-18 14:10:00,66.15,66.19,66.12,66.17,7400.0,23.5948,23.6091,23.5841,23.602,7400.0
2005-11-18 14:15:00,66.17,66.2,66.15,66.18,17500.0,23.602,23.6127,23.5948,23.6055,17500.0
2005-11-18 14:20:00,66.18,66.18,66.16,66.17,11000.0,23.6055,23.6055,23.5984,23.602,11000.0
2005-11-18 14:25:00,66.18,66.2,66.17,66.18,8600.0,23.6055,23.6127,23.602,23.6055,8600.0
2005-11-18 14:30:00,66.18,66.21,66.18,66.2,13400.0,23.6055,23.6162,23.6055,23.6127,13400.0
2005-11-18 14:35:00,66.21,66.25,66.21,66.24,29600.0,23.6162,23.6305,23.6162,23.6269,29600.0
2005-11-18 14:40:00,66.23,66.24,66.21,66.21,15100.0,23.6234,23.6269,23.6162,23.6162,15100.0
2005-11-18 14:45:00,66.21,66.24,66.21,66.24,10700.0,23.6162,23.6269,23.6162,23.6269,10700.0
2005-11-18 14:50:00,66.23,66.27,66.22,66.27,16400.0,23.6234,23.6376,23.6198,23.6376,16400.0
2005-11-18 14:55:00,66.27,66.29,66.21,66.23,11900.0,23.6376,23.6448,23.6162,23.6234,11900.0
2005-11-18 15:00:00,66.23,66.26,66.22,66.24,24600.0,23.6234,23.6341,23.6198,23.6269,24600.0
2005-11-18 15:05:00,66.25,66.28,66.25,66.26,36100.0,23.6305,23.6412,23.6305,23.6341,36100.0
2005-11-18 15:10:00,66.28,66.35,66.28,66.35,31100.0,23.6412,23.6662,23.6412,23.6662,31100.0
2005-11-18 15:15:00,66.38,66.38,66.26,66.28,12800.0,23.6769,23.6769,23.6341,23.6412,12800.0
2005-11-18 15:20:00,66.28,66.33,66.26,66.32,28000.0,23.6412,23.659,23.6341,23.6555,28000.0
2005-11-18 15:25:00,66.31,66.31,66.26,66.27,9900.0,23.6519,23.6519,23.6341,23.6376,9900.0
2005-11-18 15:30:00,66.27,66.3,66.26,66.28,26100.0,23.6376,23.6483,23.6341,23.6412,26100.0
2005-11-18 15:35:00,66.28,66.33,66.12,66.26,97800.0,23.6412,23.659,23.5841,23.6341,97800.0
2005-11-18 15:40:00,66.26,66.39,66.26,66.36,50600.0,23.6341,23.6804,23.6341,23.6697,50600.0
2005-11-18 15:45:00,66.38,66.49,66.38,66.42,83400.0,23.6769,23.7161,23.6769,23.6911,83400.0
2005-11-18 15:50:00,66.42,66.45,66.4,66.41,41700.0,23.6911,23.7018,23.684,23.6876,41700.0
2005-11-18 15:55:00,66.41,66.43,66.41,66.43,25100.0,23.6876,23.6947,23.6876,23.6947,25100.0
2005-11-21 09:30:00,67.38,67.42,67.35,67.39,163600.0,24.0336,24.0478,24.0229,24.0371,163600.0
2005-11-21 09:35:00,67.4,67.57,67.4,67.57,74700.0,24.0407,24.1013,24.0407,24.1013,74700.0
2005-11-21 09:40:00,67.56,67.58,67.48,67.5,65600.0,24.0978,24.1049,24.0692,24.0764,65600.0
2005-11-21 09:45:00,67.5,67.5,67.46,67.48,40600.0,24.0764,24.0764,24.0621,24.0692,40600.0
2005-11-21 09:50:00,67.48,67.54,67.45,67.45,60000.0,24.0692,24.0906,24.0585,24.0585,60000.0
2005-11-21 09:55:00,67.46,67.46,67.41,67.43,30500.0,24.0621,24.0621,24.0443,24.0514,30500.0
2005-11-21 10:00:00,67.44,67.54,67.44,67.51,37600.0,24.055,24.0906,24.055,24.0799,37600.0
2005-11-21 10:05:00,67.5,67.56,67.39,67.41,61600.0,24.0764,24.0978,24.0371,24.0443,61600.0
2005-11-21 10:10:00,67.41,67.49,67.3,67.3,56400.0,24.0443,24.0728,24.005,24.005,56400.0
2005-11-21 10:15:00,67.31,67.35,67.21,67.25,80000.0,24.0086,24.0229,23.9729,23.9872,80000.0
2005-11-21 10:20:00,67.25,67.33,67.25,67.31,63400.0,23.9872,24.0157,23.9872,24.0086,63400.0
2005-11-21 10:25:00,67.31,67.41,67.31,67.41,40200.0,24.0086,24.0443,24.0086,24.0443,40200.0
2005-11-21 10:30:00,67.38,67.45,67.35,67.43,32400.0,24.0336,24.0585,24.0229,24.0514,32400.0
2005-11-21 10:35:00,67.44,67.62,67.42,67.55,84000.0,24.055,24.1192,24.0478,24.0942,84000.0
2005-11-21 10:40:00,67.55,67.68,67.55,67.64,51100.0,24.0942,24.1406,24.0942,24.1263,51100.0
2005-11-21 10:45:00,67.63,67.65,67.55,67.58,28800.0,24.1227,24.1299,24.0942,24.1049,28800.0
2005-11-21 10:50:00,67.58,67.64,67.52,67.63,42200.0,24.1049,24.1263,24.0835,24.1227,42200.0
2005-11-21 10:55:00,67.64,67.69,67.64,67.64,55900.0,24.1263,24.1441,24.1263,24.1263,55900.0
2005-11-21 11:00:00,67.64,67.67,67.62,67.62,74200.0,24.1263,24.137,24.1192,24.1192,74200.0
2005-11-21 11:05:00,67.61,67.61,67.57,67.59,50800.0,24.1156,24.1156,24.1013,24.1085,50800.0
2005-11-21 11:10:00,67.59,67.6,67.53,67.54,52200.0,24.1085,24.112,24.0871,24.0906,52200.0
2005-11-21 11:15:00,67.55,67.55,67.4,67.4,28900.0,24.0942,24.0942,24.0407,24.0407,28900.0
2005-11-21 11:20:00,67.4,67.42,67.37,67.39,37400.0,24.0407,24.0478,24.03,24.0371,37400.0
2005-11-21 11:25:00,67.39,67.47,67.39,67.4,75500.0,24.0371,24.0657,24.0371,24.0407,75500.0
2005-11-21 11:30:00,67.39,67.41,67.21,67.21,18300.0,24.0371,24.0443,23.9729,23.9729,18300.0
2005-11-21 11:35:00,67.23,67.3,67.19,67.2,31700.0,23.9801,24.005,23.9658,23.9694,31700.0
2005-11-21 11:40:00,67.2,67.24,67.15,67.24,21200.0,23.9694,23.9836,23.9515,23.9836,21200.0
2005-11-21 11:45:00,67.24,67.24,67.2,67.24,11000.0,23.9836,23.9836,23.9694,23.9836,11000.0
2005-11-21 11:50:00,67.23,67.3,67.21,67.3,24500.0,23.9801,24.005,23.9729,24.005,24500.0
2005-11-21 11:55:00,67.28,67.32,67.27,67.28,22700.0,23.9979,24.0122,23.9943,23.9979,22700.0
2005-11-21 12:00:00,67.3,67.3,67.26,67.28,18800.0,24.005,24.005,23.9908,23.9979,18800.0
2005-11-21 12:05:00,67.28,67.28,67.22,67.23,18000.0,23.9979,23.9979,23.9765,23.9801,18000.0
2005-11-21 12:10:00,67.23,67.26,67.22,67.24,10200.0,23.9801,23.9908,23.9765,23.9836,10200.0
2005-11-21 12:15:00,67.22,67.27,67.21,67.26,13000.0,23.9765,23.9943,23.9729,23.9908,13000.0
2005-11-21 12:20:00,67.26,67.33,67.24,67.31,20800.0,23.9908,24.0157,23.9836,24.0086,20800.0
2005-11-21 12:25:00,67.29,67.29,67.2,67.23,19600.0,24.0015,24.0015,23.9694,23.9801,19600.0
2005-11-21 12:30:00,67.24,67.33,67.21,67.29,16400.0,23.9836,24.0157,23.9729,24.0015,16400.0
2005-11-21 12:35:00,67.29,67.29,67.25,67.27,9300.0,24.0015,24.0015,23.9872,23.9943,9300.0
2005-11-21 12:40:00,67.26,67.29,67.26,67.29,8500.0,23.9908,24.0015,23.9908,24.0015,8500.0
2005-11-21 12:45:00,67.29,67.3,67.27,67.3,13500.0,24.0015,24.005,23.9943,24.005,13500.0
2005-11-21 12:50:00,67.3,67.3,67.28,67.28,9500.0,24.005,24.005,23.9979,23.9979,9500.0
2005-11-21 12:55:00,67.29,67.32,67.25,67.28,13500.0,24.0015,24.0122,23.9872,23.9979,13500.0
2005-11-21 13:00:00,67.26,67.27,67.23,67.24,7900.0,23.9908,23.9943,23.9801,23.9836,7900.0
2005-11-21 13:05:00,67.24,67.24,67.18,67.18,4700.0,23.9836,23.9836,23.9622,23.9622,4700.0
2005-11-21 13:10:00,67.18,67.19,67.18,67.19,11300.0,23.9622,23.9658,23.9622,23.9658,11300.0
2005-11-21 13:15:00,67.19,67.2,67.18,67.2,7600.0,23.9658,23.9694,23.9622,23.9694,7600.0
2005-11-21 13:20:00,67.2,67.21,67.19,67.19,8800.0,23.9694,23.9729,23.9658,23.9658,8800.0
2005-11-21 13:25:00,67.2,67.2,67.13,67.13,6800.0,23.9694,23.9694,23.9444,23.9444,6800.0
2005-11-21 13:30:00,67.12,67.15,67.11,67.15,13000.0,23.9408,23.9515,23.9373,23.9515,13000.0
2005-11-21 13:35:00,67.15,67.19,67.13,67.19,14500.0,23.9515,23.9658,23.9444,23.9658,14500.0
2005-11-21 13:40:00,67.19,67.2,67.08,67.08,29900.0,23.9658,23.9694,23.9266,23.9266,29900.0
2005-11-21 13:45:00,67.08,67.15,67.08,67.15,23100.0,23.9266,23.9515,23.9266,23.9515,23100.0
2005-11-21 13:50:00,67.16,67.23,67.15,67.23,28000.0,23.9551,23.9801,23.9515,23.9801,28000.0
2005-11-21 13:55:00,67.23,67.25,67.13,67.14,17900.0,23.9801,23.9872,23.9444,23.948,17900.0
2005-11-21 14:00:00,67.17,67.17,67.1,67.11,10300.0,23.9587,23.9587,23.9337,23.9373,10300.0
2005-11-21 14:05:00,67.1,67.11,67.04,67.07,16500.0,23.9337,23.9373,23.9123,23.923,16500.0
2005-11-21 14:10:00,67.05,67.14,67.05,67.1,17900.0,23.9159,23.948,23.9159,23.9337,17900.0
2005-11-21 14:15:00,67.12,67.17,67.09,67.15,27000.0,23.9408,23.9587,23.9301,23.9515,27000.0
2005-11-21 14:20:00,67.16,67.2,67.14,67.16,17600.0,23.9551,23.9694,23.948,23.9551,17600.0
2005-11-21 14:25:00,67.16,67.23,67.16,67.23,16700.0,23.9551,23.9801,23.9551,23.9801,16700.0
2005-11-21 14:30:00,67.23,67.24,67.16,67.16,13900.0,23.9801,23.9836,23.9551,23.9551,13900.0
2005-11-21 14:35:00,67.18,67.24,67.15,67.15,22700.0,23.9622,23.9836,23.9515,23.9515,22700.0
2005-11-21 14:40:00,67.16,67.2,67.15,67.15,17000.0,23.9551,23.9694,23.9515,23.9515,17000.0
2005-11-21 14:45:00,67.16,67.18,67.15,67.17,18400.0,23.9551,23.9622,23.9515,23.9587,18400.0
2005-11-21 14:50:00,67.18,67.19,67.15,67.16,13100.0,23.9622,23.9658,23.9515,23.9551,13100.0
2005-11-21 14:55:00,67.17,67.18,67.15,67.17,8600.0,23.9587,23.9622,23.9515,23.9587,8600.0
2005-11-21 15:00:00,67.17,67.18,67.11,67.11,15600.0,23.9587,23.9622,23.9373,23.9373,15600.0
2005-11-21 15:05:00,67.12,67.15,67.09,67.13,14700.0,23.9408,23.9515,23.9301,23.9444,14700.0
2005-11-21 15:10:00,67.14,67.17,67.14,67.17,13500.0,23.948,23.9587,23.948,23.9587,13500.0
2005-11-21 15:15:00,67.17,67.26,67.17,67.24,26600.0,23.9587,23.9908,23.9587,23.9836,26600.0
2005-11-21 15:20:00,67.23,67.26,67.2,67.26,34100.0,23.9801,23.9908,23.9694,23.9908,34100.0
2005-11-21 15:25:00,67.26,67.31,67.25,67.31,61100.0,23.9908,24.0086,23.9872,24.0086,61100.0
2005-11-21 15:30:00,67.3,67.35,67.23,67.24,57000.0,24.005,24.0229,23.9801,23.9836,57000.0
2005-11-21 15:35:00,67.29,67.38,67.29,67.33,101900.0,24.0015,24.0336,24.0015,24.0157,101900.0
2005-11-21 15:40:00,67.33,67.44,67.33,67.43,83900.0,24.0157,24.055,24.0157,24.0514,83900.0
2005-11-21 15:45:00,67.44,67.49,67.4,67.42,99400.0,24.055,24.0728,24.0407,24.0478,99400.0
2005-11-21 15:50:00,67.42,67.47,67.42,67.47,64500.0,24.0478,24.0657,24.0478,24.0657,64500.0
2005-11-21 15:55:00,67.46,67.55,67.45,67.55,55400.0,24.0621,24.0942,24.0585,24.0942,55400.0
2005-11-22 09:30:00,68.01,68.07,68.01,68.06,153700.0,24.2583,24.2797,24.2583,24.2761,153700.0
2005-11-22 09:35:00,68.05,68.06,67.9,67.96,76200.0,24.2725,24.2761,24.219,24.2404,76200.0
2005-11-22 09:40:00,67.96,68.08,67.94,68.03,77800.0,24.2404,24.2832,24.2333,24.2654,77800.0
2005-11-22 09:45:00,68.03,68.1,67.94,67.95,114900.0,24.2654,24.2904,24.2333,24.2369,114900.0
2005-11-22 09:50:00,67.95,68.03,67.85,67.86,73800.0,24.2369,24.2654,24.2012,24.2048,73800.0
2005-11-22 09:55:00,67.85,67.88,67.85,67.86,80200.0,24.2012,24.2119,24.2012,24.2048,80200.0
2005-11-22 10:00:00,67.86,67.91,67.82,67.89,30300.0,24.2048,24.2226,24.1905,24.2155,30300.0
2005-11-22 10:05:00,67.89,67.92,67.84,67.86,23100.0,24.2155,24.2262,24.1976,24.2048,23100.0
2005-11-22 10:10:00,67.85,67.96,67.83,67.91,47600.0,24.2012,24.2404,24.1941,24.2226,47600.0
2005-11-22 10:15:00,67.89,67.99,67.86,67.99,53900.0,24.2155,24.2511,24.2048,24.2511,53900.0
2005-11-22 10:20:00,67.98,67.98,67.91,67.91,24000.0,24.2476,24.2476,24.2226,24.2226,24000.0
2005-11-22 10:25:00,67.91,68.0,67.91,67.99,62000.0,24.2226,24.2547,24.2226,24.2511,62000.0
2005-11-22 10:30:00,67.98,68.04,67.98,68.02,70500.0,24.2476,24.269,24.2476,24.2618,70500.0
2005-11-22 10:35:00,68.03,68.05,67.99,68.03,61400.0,24.2654,24.2725,24.2511,24.2654,61400.0
2005-11-22 10:40:00,68.03,68.1,68.01,68.1,54200.0,24.2654,24.2904,24.2583,24.2904,54200.0
2005-11-22 10:45:00,68.11,68.21,68.1,68.18,64200.0,24.2939,24.3296,24.2904,24.3189,64200.0
2005-11-22 10:50:00,68.18,68.18,68.11,68.13,60200.0,24.3189,24.3189,24.2939,24.3011,60200.0
2005-11-22 10:55:00,68.13,68.16,68.12,68.12,56300.0,24.3011,24.3118,24.2975,24.2975,56300.0
2005-11-22 11:00:00,68.11,68.11,68.06,68.1,79400.0,24.2939,24.2939,24.2761,24.2904,79400.0
2005-11-22 11:05:00,68.1,68.1,68.03,68.08,39400.0,24.2904,24.2904,24.2654,24.2832,39400.0
2005-11-22 11:10:00,68.08,68.12,68.08,68.12,69300.0,24.2832,24.2975,24.2832,24.2975,69300.0
2005-11-22 11:15:00,68.12,68.12,68.04,68.07,19400.0,24.2975,24.2975,24.269,24.2797,19400.0
2005-11-22 11:20:00,68.07,68.1,68.02,68.05,31500.0,24.2797,24.2904,24.2618,24.2725,31500.0
2005-11-22 11:25:00,68.03,68.07,67.98,68.07,25000.0,24.2654,24.2797,24.2476,24.2797,25000.0
2005-11-22 11:30:00,68.08,68.11,68.03,68.04,17400.0,24.2832,24.2939,24.2654,24.269,17400.0
2005-11-22 11:35:00,68.07,68.12,68.04,68.07,12000.0,24.2797,24.2975,24.269,24.2797,12000.0
2005-11-22 11:40:00,68.06,68.11,68.05,68.07,18900.0,24.2761,24.2939,24.2725,24.2797,18900.0
2005-11-22 11:45:00,68.07,68.07,67.97,67.97,17900.0,24.2797,24.2797,24.244,24.244,17900.0
2005-11-22 11:50:00,67.97,68.04,67.97,68.01,20700.0,24.244,24.269,24.244,24.2583,20700.0
2005-11-22 11:55:00,68.01,68.01,67.97,68.0,29400.0,24.2583,24.2583,24.244,24.2547,29400.0
2005-11-22 12:00:00,68.0,68.04,67.99,68.02,61500.0,24.2547,24.269,24.2511,24.2618,61500.0
2005-11-22 12:05:00,68.02,68.02,67.97,68.02,18200.0,24.2618,24.2618,24.244,24.2618,18200.0
2005-11-22 12:10:00,68.02,68.05,68.0,68.04,35300.0,24.2618,24.2725,24.2547,24.269,35300.0
2005-11-22 12:15:00,68.04,68.04,68.01,68.02,11700.0,24.269,24.269,24.2583,24.2618,11700.0
2005-11-22 12:20:00,68.01,68.02,67.97,67.99,14600.0,24.2583,24.2618,24.244,24.2511,14600.0
2005-11-22 12:25:00,67.98,68.07,67.98,68.05,14500.0,24.2476,24.2797,24.2476,24.2725,14500.0
2005-11-22 12:30:00,68.03,68.05,68.02,68.04,24800.0,24.2654,24.2725,24.2618,24.269,24800.0
2005-11-22 12:35:00,68.04,68.05,68.03,68.05,9000.0,24.269,24.2725,24.2654,24.2725,9000.0
2005-11-22 12:40:00,68.05,68.06,68.01,68.06,21200.0,24.2725,24.2761,24.2583,24.2761,21200.0
2005-11-22 12:45:00,68.06,68.08,68.05,68.05,11300.0,24.2761,24.2832,24.2725,24.2725,11300.0
2005-11-22 12:50:00,68.05,68.05,68.0,68.03,13100.0,24.2725,24.2725,24.2547,24.2654,13100.0
2005-11-22 12:55:00,68.03,68.05,67.99,67.99,21400.0,24.2654,24.2725,24.2511,24.2511,21400.0
2005-11-22 13:00:00,68.01,68.03,67.99,67.99,17800.0,24.2583,24.2654,24.2511,24.2511,17800.0
2005-11-22 13:05:00,68.01,68.05,68.0,68.04,40900.0,24.2583,24.2725,24.2547,24.269,40900.0
2005-11-22 13:10:00,68.04,68.06,68.02,68.05,21000.0,24.269,24.2761,24.2618,24.2725,21000.0
2005-11-22 13:15:00,68.03,68.07,68.02,68.02,14700.0,24.2654,24.2797,24.2618,24.2618,14700.0
2005-11-22 13:20:00,68.02,68.05,67.99,67.99,17600.0,24.2618,24.2725,24.2511,24.2511,17600.0
2005-11-22 13:25:00,68.0,68.03,68.0,68.02,5800.0,24.2547,24.2654,24.2547,24.2618,5800.0
2005-11-22 13:30:00,68.02,68.05,68.02,68.05,12700.0,24.2618,24.2725,24.2618,24.2725,12700.0
2005-11-22 13:35:00,68.04,68.06,68.04,68.05,6800.0,24.269,24.2761,24.269,24.2725,6800.0
2005-11-22 13:40:00,68.06,68.06,67.99,68.0,20300.0,24.2761,24.2761,24.2511,24.2547,20300.0
2005-11-22 13:45:00,68.03,68.06,68.03,68.06,27400.0,24.2654,24.2761,24.2654,24.2761,27400.0
2005-11-22 13:50:00,68.06,68.07,68.05,68.06,10100.0,24.2761,24.2797,24.2725,24.2761,10100.0
2005-11-22 13:55:00,68.05,68.06,67.99,67.99,6800.0,24.2725,24.2761,24.2511,24.2511,6800.0
2005-11-22 14:00:00,67.99,68.12,67.99,68.1,35200.0,24.2511,24.2975,24.2511,24.2904,35200.0
2005-11-22 14:05:00,68.1,68.28,68.1,68.28,34900.0,24.2904,24.3546,24.2904,24.3546,34900.0
2005-11-22 14:10:00,68.27,68.31,68.26,68.26,39400.0,24.351,24.3653,24.3474,24.3474,39400.0
2005-11-22 14:15:00,68.26,68.29,68.2,68.27,55700.0,24.3474,24.3581,24.326,24.351,55700.0
2005-11-22 14:20:00,68.27,68.34,68.27,68.28,107300.0,24.351,24.376,24.351,24.3546,107300.0
2005-11-22 14:25:00,68.28,68.32,68.28,68.29,9300.0,24.3546,24.3688,24.3546,24.3581,9300.0
2005-11-22 14:30:00,68.28,68.28,68.24,68.24,12900.0,24.3546,24.3546,24.3403,24.3403,12900.0
2005-11-22 14:35:00,68.24,68.26,68.23,68.25,15100.0,24.3403,24.3474,24.3367,24.3439,15100.0
2005-11-22 14:40:00,68.25,68.25,68.21,68.22,26100.0,24.3439,24.3439,24.3296,24.3332,26100.0
2005-11-22 14:45:00,68.22,68.23,68.21,68.23,69400.0,24.3332,24.3367,24.3296,24.3367,69400.0
2005-11-22 14:50:00,68.23,68.31,68.22,68.31,69200.0,24.3367,24.3653,24.3332,24.3653,69200.0
2005-11-22 14:55:00,68.32,68.36,68.32,68.32,52700.0,24.3688,24.3831,24.3688,24.3688,52700.0
2005-11-22 15:00:00,68.34,68.35,68.31,68.33,62300.0,24.376,24.3795,24.3653,24.3724,62300.0
2005-11-22 15:05:00,68.34,68.4,68.33,68.39,65900.0,24.376,24.3974,24.3724,24.3938,65900.0
2005-11-22 15:10:00,68.4,68.48,68.37,68.45,49400.0,24.3974,24.4259,24.3867,24.4152,49400.0
2005-11-22 15:15:00,68.44,68.47,68.39,68.4,81300.0,24.4116,24.4223,24.3938,24.3974,81300.0
2005-11-22 15:20:00,68.4,68.4,68.36,68.39,25000.0,24.3974,24.3974,24.3831,24.3938,25000.0
2005-11-22 15:25:00,68.4,68.42,68.38,68.4,52000.0,24.3974,24.4045,24.3902,24.3974,52000.0
2005-11-22 15:30:00,68.4,68.43,68.35,68.4,34000.0,24.3974,24.4081,24.3795,24.3974,34000.0
2005-11-22 15:35:00,68.4,68.42,68.39,68.41,24500.0,24.3974,24.4045,24.3938,24.4009,24500.0
2005-11-22 15:40:00,68.42,68.45,68.38,68.39,58000.0,24.4045,24.4152,24.3902,24.3938,58000.0
2005-11-22 15:45:00,68.43,68.47,68.39,68.47,85600.0,24.4081,24.4223,24.3938,24.4223,85600.0
2005-11-22 15:50:00,68.46,68.5,68.45,68.48,41000.0,24.4188,24.433,24.4152,24.4259,41000.0
2005-11-22 15:55:00,68.48,68.49,68.39,68.4,59100.0,24.4259,24.4295,24.3938,24.3974,59100.0
2005-11-23 09:30:00,68.15,68.15,67.95,67.95,37000.0,24.3082,24.3082,24.2369,24.2369,37000.0
2005-11-23 09:35:00,67.9,68.0,67.9,67.95,44900.0,24.219,24.2547,24.219,24.2369,44900.0
2005-11-23 09:40:00,67.95,67.95,67.79,67.81,22200.0,24.2369,24.2369,24.1798,24.1869,22200.0
2005-11-23 09:45:00,67.81,67.88,67.78,67.87,71100.0,24.1869,24.2119,24.1762,24.2083,71100.0
2005-11-23 09:50:00,67.86,67.88,67.8,67.8,24100.0,24.2048,24.2119,24.1834,24.1834,24100.0
2005-11-23 09:55:00,67.79,67.85,67.76,67.82,31100.0,24.1798,24.2012,24.1691,24.1905,31100.0
2005-11-23 10:00:00,67.83,67.84,67.81,67.82,36900.0,24.1941,24.1976,24.1869,24.1905,36900.0
2005-11-23 10:05:00,67.82,67.83,67.72,67.78,53600.0,24.1905,24.1941,24.1548,24.1762,53600.0
2005-11-23 10:10:00,67.76,67.76,67.73,67.75,33400.0,24.1691,24.1691,24.1584,24.1655,33400.0
2005-11-23 10:15:00,67.76,67.77,67.7,67.75,28500.0,24.1691,24.1727,24.1477,24.1655,28500.0
2005-11-23 10:20:00,67.75,67.8,67.73,67.78,38700.0,24.1655,24.1834,24.1584,24.1762,38700.0
2005-11-23 10:25:00,67.78,67.79,67.7,67.77,16000.0,24.1762,24.1798,24.1477,24.1727,16000.0
2005-11-23 10:30:00,67.73,67.75,67.63,67.65,43300.0,24.1584,24.1655,24.1227,24.1299,43300.0
2005-11-23 10:35:00,67.63,67.75,67.63,67.75,38600.0,24.1227,24.1655,24.1227,24.1655,38600.0
2005-11-23 10:40:00,67.75,67.84,67.75,67.75,27800.0,24.1655,24.1976,24.1655,24.1655,27800.0
2005-11-23 10:45:00,67.76,67.83,67.76,67.83,27400.0,24.1691,24.1941,24.1691,24.1941,27400.0
2005-11-23 10:50:00,67.82,67.84,67.68,67.69,17600.0,24.1905,24.1976,24.1406,24.1441,17600.0
2005-11-23 10:55:00,67.69,67.72,67.65,67.72,40400.0,24.1441,24.1548,24.1299,24.1548,40400.0
2005-11-23 11:00:00,67.72,67.76,67.69,67.72,35900.0,24.1548,24.1691,24.1441,24.1548,35900.0
2005-11-23 11:05:00,67.72,67.73,67.62,67.67,25600.0,24.1548,24.1584,24.1192,24.137,25600.0
2005-11-23 11:10:00,67.67,67.72,67.66,67.69,25200.0,24.137,24.1548,24.1334,24.1441,25200.0
2005-11-23 11:15:00,67.69,67.72,67.64,67.65,19200.0,24.1441,24.1548,24.1263,24.1299,19200.0
2005-11-23 11:20:00,67.65,67.73,67.65,67.72,23900.0,24.1299,24.1584,24.1299,24.1548,23900.0
2005-11-23 11:25:00,67.71,67.78,67.69,67.77,55900.0,24.1513,24.1762,24.1441,24.1727,55900.0
2005-11-23 11:30:00,67.75,67.75,67.61,67.74,40000.0,24.1655,24.1655,24.1156,24.162,40000.0
2005-11-23 11:35:00,67.74,67.79,67.72,67.72,27600.0,24.162,24.1798,24.1548,24.1548,27600.0
2005-11-23 11:40:00,67.73,67.73,67.7,67.73,14600.0,24.1584,24.1584,24.1477,24.1584,14600.0
2005-11-23 11:45:00,67.71,67.77,67.71,67.77,15300.0,24.1513,24.1727,24.1513,24.1727,15300.0
2005-11-23 11:50:00,67.76,67.81,67.76,67.77,8300.0,24.1691,24.1869,24.1691,24.1727,8300.0
2005-11-23 11:55:00,67.77,67.78,67.74,67.74,10300.0,24.1727,24.1762,24.162,24.162,10300.0
2005-11-23 12:00:00,67.74,67.81,67.7,67.79,37900.0,24.162,24.1869,24.1477,24.1798,37900.0
2005-11-23 12:05:00,67.73,67.84,67.73,67.79,13000.0,24.1584,24.1976,24.1584,24.1798,13000.0
2005-11-23 12:10:00,67.8,67.83,67.79,67.79,21300.0,24.1834,24.1941,24.1798,24.1798,21300.0
2005-11-23 12:15:00,67.8,67.8,67.72,67.79,24500.0,24.1834,24.1834,24.1548,24.1798,24500.0
2005-11-23 12:20:00,67.75,67.77,67.74,67.76,9300.0,24.1655,24.1727,24.162,24.1691,9300.0
2005-11-23 12:25:00,67.75,67.88,67.75,67.85,42100.0,24.1655,24.2119,24.1655,24.2012,42100.0
2005-11-23 12:30:00,67.9,67.96,67.88,67.93,26600.0,24.219,24.2404,24.2119,24.2297,26600.0
2005-11-23 12:35:00,67.9,68.02,67.9,68.01,50500.0,24.219,24.2618,24.219,24.2583,50500.0
2005-11-23 12:40:00,68.0,68.08,68.0,68.08,22300.0,24.2547,24.2832,24.2547,24.2832,22300.0
2005-11-23 12:45:00,68.09,68.12,68.05,68.12,19600.0,24.2868,24.2975,24.2725,24.2975,19600.0
2005-11-23 12:50:00,68.1,68.1,68.02,68.04,40100.0,24.2904,24.2904,24.2618,24.269,40100.0
2005-11-23 12:55:00,68.04,68.07,68.03,68.05,86600.0,24.269,24.2797,24.2654,24.2725,86600.0
2005-11-23 13:00:00,68.02,68.04,67.9,67.92,11700.0,24.2618,24.269,24.219,24.2262,11700.0
2005-11-23 13:05:00,67.93,68.07,67.93,68.02,15400.0,24.2297,24.2797,24.2297,24.2618,15400.0
2005-11-23 13:10:00,68.02,68.05,67.97,67.98,3000.0,24.2618,24.2725,24.244,24.2476,3000.0
2005-11-23 13:15:00,68.02,68.05,67.99,67.99,7900.0,24.2618,24.2725,24.2511,24.2511,7900.0
2005-11-23 13:20:00,68.0,68.02,67.95,67.96,4300.0,24.2547,24.2618,24.2369,24.2404,4300.0
2005-11-23 13:25:00,67.95,68.06,67.93,68.0,10900.0,24.2369,24.2761,24.2297,24.2547,10900.0
2005-11-23 13:30:00,68.0,68.01,67.98,67.99,12000.0,24.2547,24.2583,24.2476,24.2511,12000.0
2005-11-23 13:35:00,68.0,68.01,67.97,67.97,2700.0,24.2547,24.2583,24.244,24.244,2700.0
2005-11-23 13:40:00,68.0,68.01,67.96,68.01,23500.0,24.2547,24.2583,24.2404,24.2583,23500.0
2005-11-23 13:45:00,68.03,68.05,67.99,68.04,15100.0,24.2654,24.2725,24.2511,24.269,15100.0
2005-11-23 13:50:00,68.06,68.08,68.01,68.04,27800.0,24.2761,24.2832,24.2583,24.269,27800.0
2005-11-23 13:55:00,68.03,68.04,67.99,68.01,11900.0,24.2654,24.269,24.2511,24.2583,11900.0
2005-11-23 14:00:00,68.0,68.04,67.96,68.03,10600.0,24.2547,24.269,24.2404,24.2654,10600.0
2005-11-23 14:05:00,68.04,68.09,68.04,68.04,15800.0,24.269,24.2868,24.269,24.269,15800.0
2005-11-23 14:10:00,68.05,68.1,68.05,68.09,15600.0,24.2725,24.2904,24.2725,24.2868,15600.0
2005-11-23 14:15:00,68.08,68.11,68.05,68.06,24100.0,24.2832,24.2939,24.2725,24.2761,24100.0
2005-11-23 14:20:00,68.06,68.19,68.06,68.19,16200.0,24.2761,24.3225,24.2761,24.3225,16200.0
2005-11-23 14:25:00,68.2,68.21,68.12,68.13,7400.0,24.326,24.3296,24.2975,24.3011,7400.0
2005-11-23 14:30:00,68.13,68.18,68.1,68.16,25100.0,24.3011,24.3189,24.2904,24.3118,25100.0
2005-11-23 14:35:00,68.18,68.3,68.18,68.19,33300.0,24.3189,24.3617,24.3189,24.3225,33300.0
2005-11-23 14:40:00,68.19,68.19,68.11,68.12,20000.0,24.3225,24.3225,24.2939,24.2975,20000.0
2005-11-23 14:45:00,68.12,68.12,68.03,68.05,15200.0,24.2975,24.2975,24.2654,24.2725,15200.0
2005-11-23 14:50:00,68.03,68.07,68.03,68.06,16600.0,24.2654,24.2797,24.2654,24.2761,16600.0
2005-11-23 14:55:00,68.05,68.1,68.02,68.05,15500.0,24.2725,24.2904,24.2618,24.2725,15500.0
2005-11-23 15:00:00,68.03,68.03,67.87,67.96,23900.0,24.2654,24.2654,24.2083,24.2404,23900.0
2005-11-23 15:05:00,67.96,68.08,67.94,67.99,15600.0,24.2404,24.2832,24.2333,24.2511,15600.0
2005-11-23 15:10:00,67.96,67.99,67.85,67.86,22600.0,24.2404,24.2511,24.2012,24.2048,22600.0
2005-11-23 15:15:00,67.92,68.05,67.92,67.96,14600.0,24.2262,24.2725,24.2262,24.2404,14600.0
2005-11-23 15:20:00,67.96,68.07,67.92,68.07,12100.0,24.2404,24.2797,24.2262,24.2797,12100.0
2005-11-23 15:25:00,68.11,68.13,68.02,68.04,14700.0,24.2939,24.3011,24.2618,24.269,14700.0
2005-11-23 15:30:00,68.04,68.04,67.97,67.98,37700.0,24.269,24.269,24.244,24.2476,37700.0
2005-11-23 15:35:00,67.97,68.0,67.95,67.96,23900.0,24.244,24.2547,24.2369,24.2404,23900.0
2005-11-23 15:40:00,67.96,67.96,67.92,67.96,10600.0,24.2404,24.2404,24.2262,24.2404,10600.0
2005-11-23 15:45:00,67.93,67.93,67.85,67.86,47500.0,24.2297,24.2297,24.2012,24.2048,47500.0
2005-11-23 15:50:00,67.88,67.9,67.81,67.81,74300.0,24.2119,24.219,24.1869,24.1869,74300.0
2005-11-23 15:55:00,67.82,67.84,67.77,67.8,58100.0,24.1905,24.1976,24.1727,24.1834,58100.0
2005-11-25 09:30:00,68.01,68.1,68.01,68.07,29600.0,24.2583,24.2904,24.2583,24.2797,29600.0
2005-11-25 09:35:00,68.09,68.12,68.06,68.12,29800.0,24.2868,24.2975,24.2761,24.2975,29800.0
2005-11-25 09:40:00,68.1,68.13,68.05,68.1,22500.0,24.2904,24.3011,24.2725,24.2904,22500.0
2005-11-25 09:45:00,68.1,68.11,68.05,68.05,19300.0,24.2904,24.2939,24.2725,24.2725,19300.0
2005-11-25 09:50:00,68.05,68.08,68.03,68.04,18200.0,24.2725,24.2832,24.2654,24.269,18200.0
2005-11-25 09:55:00,68.04,68.04,67.99,68.01,11700.0,24.269,24.269,24.2511,24.2583,11700.0
2005-11-25 10:00:00,68.01,68.03,67.98,67.99,11700.0,24.2583,24.2654,24.2476,24.2511,11700.0
2005-11-25 10:05:00,67.97,68.04,67.97,68.0,12100.0,24.244,24.269,24.244,24.2547,12100.0
2005-11-25 10:10:00,68.01,68.01,67.91,67.93,8800.0,24.2583,24.2583,24.2226,24.2297,8800.0
2005-11-25 10:15:00,67.91,67.94,67.88,67.89,6900.0,24.2226,24.2333,24.2119,24.2155,6900.0
2005-11-25 10:20:00,67.86,67.96,67.86,67.93,47100.0,24.2048,24.2404,24.2048,24.2297,47100.0
2005-11-25 10:25:00,67.93,67.96,67.91,67.94,18700.0,24.2297,24.2404,24.2226,24.2333,18700.0
2005-11-25 10:30:00,67.92,67.94,67.84,67.86,15300.0,24.2262,24.2333,24.1976,24.2048,15300.0
2005-11-25 10:35:00,67.86,67.9,67.81,67.83,13900.0,24.2048,24.219,24.1869,24.1941,13900.0
2005-11-25 10:40:00,67.83,67.92,67.83,67.84,27300.0,24.1941,24.2262,24.1941,24.1976,27300.0
2005-11-25 10:45:00,67.85,67.87,67.83,67.85,7900.0,24.2012,24.2083,24.1941,24.2012,7900.0
2005-11-25 10:50:00,67.83,67.87,67.81,67.83,3000.0,24.1941,24.2083,24.1869,24.1941,3000.0
2005-11-25 10:55:00,67.83,67.84,67.8,67.8,7900.0,24.1941,24.1976,24.1834,24.1834,7900.0
2005-11-25 11:00:00,67.82,67.82,67.76,67.77,7300.0,24.1905,24.1905,24.1691,24.1727,7300.0
2005-11-25 11:05:00,67.77,67.84,67.76,67.81,21100.0,24.1727,24.1976,24.1691,24.1869,21100.0
2005-11-25 11:10:00,67.83,67.86,67.8,67.85,9900.0,24.1941,24.2048,24.1834,24.2012,9900.0
2005-11-25 11:15:00,67.86,68.01,67.85,67.98,14100.0,24.2048,24.2583,24.2012,24.2476,14100.0
2005-11-25 11:20:00,67.96,68.03,67.96,68.01,38600.0,24.2404,24.2654,24.2404,24.2583,38600.0
2005-11-25 11:25:00,67.97,67.98,67.92,67.96,15900.0,24.244,24.2476,24.2262,24.2404,15900.0
2005-11-25 11:30:00,67.95,68.04,67.95,68.02,21700.0,24.2369,24.269,24.2369,24.2618,21700.0
2005-11-25 11:35:00,68.01,68.02,67.98,68.0,5300.0,24.2583,24.2618,24.2476,24.2547,5300.0
2005-11-25 11:40:00,68.01,68.03,68.01,68.03,3000.0,24.2583,24.2654,24.2583,24.2654,3000.0
2005-11-25 11:45:00,68.03,68.1,68.03,68.07,8600.0,24.2654,24.2904,24.2654,24.2797,8600.0
2005-11-25 11:50:00,68.03,68.11,67.96,67.96,11100.0,24.2654,24.2939,24.2404,24.2404,11100.0
2005-11-25 11:55:00,67.95,67.98,67.95,67.98,2100.0,24.2369,24.2476,24.2369,24.2476,2100.0
2005-11-25 12:00:00,67.98,67.98,67.91,67.92,1800.0,24.2476,24.2476,24.2226,24.2262,1800.0
2005-11-25 12:05:00,67.92,67.96,67.9,67.91,3300.0,24.2262,24.2404,24.219,24.2226,3300.0
2005-11-25 12:10:00,67.93,67.94,67.85,67.89,16900.0,24.2297,24.2333,24.2012,24.2155,16900.0
2005-11-25 12:15:00,67.89,67.97,67.88,67.97,7800.0,24.2155,24.244,24.2119,24.244,7800.0
2005-11-25 12:20:00,67.9,67.92,67.9,67.9,4400.0,24.219,24.2262,24.219,24.219,4400.0
2005-11-25 12:25:00,67.95,67.96,67.9,67.91,1600.0,24.2369,24.2404,24.219,24.2226,1600.0
2005-11-25 12:30:00,67.9,67.91,67.8,67.82,24100.0,24.219,24.2226,24.1834,24.1905,24100.0
2005-11-25 12:35:00,67.82,67.83,67.79,67.83,17900.0,24.1905,24.1941,24.1798,24.1941,17900.0
2005-11-25 12:40:00,67.83,67.83,67.77,67.79,20300.0,24.1941,24.1941,24.1727,24.1798,20300.0
2005-11-25 12:45:00,67.79,67.8,67.78,67.8,18200.0,24.1798,24.1834,24.1762,24.1834,18200.0
2005-11-25 12:50:00,67.8,67.8,67.77,67.8,10900.0,24.1834,24.1834,24.1727,24.1834,10900.0
2005-11-25 12:55:00,67.8,67.83,67.78,67.83,18800.0,24.1834,24.1941,24.1762,24.1941,18800.0
2005-11-25 13:00:00,67.75,67.75,67.74,67.74,400.0,24.1655,24.1655,24.162,24.162,400.0
2005-11-25 13:05:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-25 13:10:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-25 13:15:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-25 13:20:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-25 13:25:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-25 13:30:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-25 13:35:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-25 13:40:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-25 13:45:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-25 13:50:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-25 13:55:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-25 14:00:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-25 14:05:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-25 14:10:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-25 14:15:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-25 14:20:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-25 14:25:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-25 14:30:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-25 14:35:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-25 14:40:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-25 14:45:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-25 14:50:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-25 14:55:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-25 15:00:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-25 15:05:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-25 15:10:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-25 15:15:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-25 15:20:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-25 15:25:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-25 15:30:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-25 15:35:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-25 15:40:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-25 15:45:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-25 15:50:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-25 15:55:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-28 09:30:00,67.33,67.38,67.32,67.34,58000.0,24.0157,24.0336,24.0122,24.0193,58000.0
2005-11-28 09:35:00,67.34,67.35,67.15,67.26,54800.0,24.0193,24.0229,23.9515,23.9908,54800.0
2005-11-28 09:40:00,67.26,67.26,67.15,67.24,36300.0,23.9908,23.9908,23.9515,23.9836,36300.0
2005-11-28 09:45:00,67.22,67.3,67.1,67.11,57000.0,23.9765,24.005,23.9337,23.9373,57000.0
2005-11-28 09:50:00,67.09,67.1,67.06,67.09,32800.0,23.9301,23.9337,23.9194,23.9301,32800.0
2005-11-28 09:55:00,67.09,67.09,66.96,66.96,34600.0,23.9301,23.9301,23.8837,23.8837,34600.0
2005-11-28 10:00:00,66.97,67.04,66.9,67.04,46300.0,23.8873,23.9123,23.8623,23.9123,46300.0
2005-11-28 10:05:00,67.04,67.08,66.99,67.05,42700.0,23.9123,23.9266,23.8945,23.9159,42700.0
2005-11-28 10:10:00,67.06,67.07,66.93,66.94,32400.0,23.9194,23.923,23.873,23.8766,32400.0
2005-11-28 10:15:00,66.93,66.96,66.86,66.93,42200.0,23.873,23.8837,23.8481,23.873,42200.0
2005-11-28 10:20:00,66.93,66.93,66.83,66.85,46700.0,23.873,23.873,23.8374,23.8445,46700.0
2005-11-28 10:25:00,66.85,66.92,66.74,66.79,53000.0,23.8445,23.8695,23.8053,23.8231,53000.0
2005-11-28 10:30:00,66.82,66.92,66.8,66.9,49100.0,23.8338,23.8695,23.8267,23.8623,49100.0
2005-11-28 10:35:00,66.9,66.95,66.74,66.75,43700.0,23.8623,23.8802,23.8053,23.8088,43700.0
2005-11-28 10:40:00,66.75,66.87,66.74,66.82,40700.0,23.8088,23.8516,23.8053,23.8338,40700.0
2005-11-28 10:45:00,66.82,66.82,66.72,66.78,34100.0,23.8338,23.8338,23.7981,23.8195,34100.0
2005-11-28 10:50:00,66.78,66.9,66.77,66.82,34600.0,23.8195,23.8623,23.816,23.8338,34600.0
2005-11-28 10:55:00,66.81,66.84,66.71,66.73,44800.0,23.8302,23.8409,23.7946,23.8017,44800.0
2005-11-28 11:00:00,66.73,66.86,66.71,66.79,54500.0,23.8017,23.8481,23.7946,23.8231,54500.0
2005-11-28 11:05:00,66.78,66.78,66.65,66.7,54300.0,23.8195,23.8195,23.7732,23.791,54300.0
2005-11-28 11:10:00,66.7,66.79,66.65,66.75,83800.0,23.791,23.8231,23.7732,23.8088,83800.0
2005-11-28 11:15:00,66.75,66.83,66.72,66.8,43400.0,23.8088,23.8374,23.7981,23.8267,43400.0
2005-11-28 11:20:00,66.8,66.82,66.73,66.74,36600.0,23.8267,23.8338,23.8017,23.8053,36600.0
2005-11-28 11:25:00,66.73,66.74,66.64,66.64,29800.0,23.8017,23.8053,23.7696,23.7696,29800.0
2005-11-28 11:30:00,66.65,66.7,66.52,66.59,61600.0,23.7732,23.791,23.7268,23.7518,61600.0
2005-11-28 11:35:00,66.58,66.61,66.52,66.61,30100.0,23.7482,23.7589,23.7268,23.7589,30100.0
2005-11-28 11:40:00,66.61,66.64,66.45,66.5,31600.0,23.7589,23.7696,23.7018,23.7197,31600.0
2005-11-28 11:45:00,66.5,66.58,66.49,66.56,19200.0,23.7197,23.7482,23.7161,23.7411,19200.0
2005-11-28 11:50:00,66.54,66.55,66.48,66.53,22600.0,23.7339,23.7375,23.7125,23.7304,22600.0
2005-11-28 11:55:00,66.53,66.63,66.52,66.62,23400.0,23.7304,23.766,23.7268,23.7625,23400.0
2005-11-28 12:00:00,66.62,66.67,66.56,66.58,19700.0,23.7625,23.7803,23.7411,23.7482,19700.0
2005-11-28 12:05:00,66.58,66.59,66.51,66.54,7100.0,23.7482,23.7518,23.7232,23.7339,7100.0
2005-11-28 12:10:00,66.52,66.53,66.5,66.51,4800.0,23.7268,23.7304,23.7197,23.7232,4800.0
2005-11-28 12:15:00,66.51,66.51,66.44,66.44,7200.0,23.7232,23.7232,23.6983,23.6983,7200.0
2005-11-28 12:20:00,66.42,66.45,66.4,66.4,16700.0,23.6911,23.7018,23.684,23.684,16700.0
2005-11-28 12:25:00,66.4,66.43,66.35,66.43,23900.0,23.684,23.6947,23.6662,23.6947,23900.0
2005-11-28 12:30:00,66.37,66.49,66.37,66.45,21800.0,23.6733,23.7161,23.6733,23.7018,21800.0
2005-11-28 12:35:00,66.43,66.5,66.37,66.38,53900.0,23.6947,23.7197,23.6733,23.6769,53900.0
2005-11-28 12:40:00,66.37,66.49,66.37,66.37,9200.0,23.6733,23.7161,23.6733,23.6733,9200.0
2005-11-28 12:45:00,66.4,66.4,66.33,66.36,8800.0,23.684,23.684,23.659,23.6697,8800.0
2005-11-28 12:50:00,66.35,66.35,66.27,66.27,20000.0,23.6662,23.6662,23.6376,23.6376,20000.0
2005-11-28 12:55:00,66.26,66.37,66.24,66.28,39900.0,23.6341,23.6733,23.6269,23.6412,39900.0
2005-11-28 13:00:00,66.26,66.29,66.26,66.29,14300.0,23.6341,23.6448,23.6341,23.6448,14300.0
2005-11-28 13:05:00,66.3,66.32,66.22,66.3,15300.0,23.6483,23.6555,23.6198,23.6483,15300.0
2005-11-28 13:10:00,66.29,66.36,66.26,66.32,21500.0,23.6448,23.6697,23.6341,23.6555,21500.0
2005-11-28 13:15:00,66.32,66.44,66.28,66.42,10300.0,23.6555,23.6983,23.6412,23.6911,10300.0
2005-11-28 13:20:00,66.42,66.46,66.35,66.35,18500.0,23.6911,23.7054,23.6662,23.6662,18500.0
2005-11-28 13:25:00,66.33,66.37,66.25,66.36,20300.0,23.659,23.6733,23.6305,23.6697,20300.0
2005-11-28 13:30:00,66.38,66.38,66.3,66.31,13700.0,23.6769,23.6769,23.6483,23.6519,13700.0
2005-11-28 13:35:00,66.31,66.4,66.31,66.37,22200.0,23.6519,23.684,23.6519,23.6733,22200.0
2005-11-28 13:40:00,66.4,66.42,66.31,66.31,14900.0,23.684,23.6911,23.6519,23.6519,14900.0
2005-11-28 13:45:00,66.3,66.31,66.22,66.22,9500.0,23.6483,23.6519,23.6198,23.6198,9500.0
2005-11-28 13:50:00,66.22,66.34,66.15,66.32,24200.0,23.6198,23.6626,23.5948,23.6555,24200.0
2005-11-28 13:55:00,66.32,66.37,66.27,66.27,12600.0,23.6555,23.6733,23.6376,23.6376,12600.0
2005-11-28 14:00:00,66.26,66.33,66.17,66.33,22700.0,23.6341,23.659,23.602,23.659,22700.0
2005-11-28 14:05:00,66.35,66.4,66.28,66.32,18000.0,23.6662,23.684,23.6412,23.6555,18000.0
2005-11-28 14:10:00,66.33,66.46,66.31,66.4,20600.0,23.659,23.7054,23.6519,23.684,20600.0
2005-11-28 14:15:00,66.38,66.41,66.38,66.4,19200.0,23.6769,23.6876,23.6769,23.684,19200.0
2005-11-28 14:20:00,66.4,66.49,66.4,66.49,45400.0,23.684,23.7161,23.684,23.7161,45400.0
2005-11-28 14:25:00,66.5,66.65,66.49,66.52,45100.0,23.7197,23.7732,23.7161,23.7268,45100.0
2005-11-28 14:30:00,66.52,66.53,66.44,66.46,22900.0,23.7268,23.7304,23.6983,23.7054,22900.0
2005-11-28 14:35:00,66.46,66.46,66.28,66.29,35700.0,23.7054,23.7054,23.6412,23.6448,35700.0
2005-11-28 14:40:00,66.29,66.46,66.28,66.4,23700.0,23.6448,23.7054,23.6412,23.684,23700.0
2005-11-28 14:45:00,66.41,66.44,66.39,66.41,14900.0,23.6876,23.6983,23.6804,23.6876,14900.0
2005-11-28 14:50:00,66.41,66.45,66.31,66.36,32600.0,23.6876,23.7018,23.6519,23.6697,32600.0
2005-11-28 14:55:00,66.37,66.44,66.33,66.36,18200.0,23.6733,23.6983,23.659,23.6697,18200.0
2005-11-28 15:00:00,66.38,66.44,66.34,66.43,31000.0,23.6769,23.6983,23.6626,23.6947,31000.0
2005-11-28 15:05:00,66.39,66.39,66.28,66.32,32500.0,23.6804,23.6804,23.6412,23.6555,32500.0
2005-11-28 15:10:00,66.32,66.33,66.22,66.3,35200.0,23.6555,23.659,23.6198,23.6483,35200.0
2005-11-28 15:15:00,66.27,66.29,66.26,66.27,25500.0,23.6376,23.6448,23.6341,23.6376,25500.0
2005-11-28 15:20:00,66.27,66.27,66.2,66.22,40600.0,23.6376,23.6376,23.6127,23.6198,40600.0
2005-11-28 15:25:00,66.22,66.25,66.19,66.25,29200.0,23.6198,23.6305,23.6091,23.6305,29200.0
2005-11-28 15:30:00,66.25,66.28,66.22,66.28,39200.0,23.6305,23.6412,23.6198,23.6412,39200.0
2005-11-28 15:35:00,66.28,66.32,66.25,66.26,32300.0,23.6412,23.6555,23.6305,23.6341,32300.0
2005-11-28 15:40:00,66.26,66.26,66.21,66.25,43900.0,23.6341,23.6341,23.6162,23.6305,43900.0
2005-11-28 15:45:00,66.28,66.33,66.25,66.25,37500.0,23.6412,23.659,23.6305,23.6305,37500.0
2005-11-28 15:50:00,66.25,66.3,66.2,66.2,40200.0,23.6305,23.6483,23.6127,23.6127,40200.0
2005-11-28 15:55:00,66.19,66.2,66.15,66.15,71500.0,23.6091,23.6127,23.5948,23.5948,71500.0
2005-11-29 09:30:00,66.49,66.49,66.49,66.49,0.0,23.7161,23.7161,23.7161,23.7161,0.0
2005-11-29 09:35:00,66.49,66.5,66.39,66.4,35900.0,23.7161,23.7197,23.6804,23.684,35900.0
2005-11-29 09:40:00,66.45,66.47,66.36,66.37,55000.0,23.7018,23.709,23.6697,23.6733,55000.0
2005-11-29 09:45:00,66.37,66.43,66.36,66.37,48300.0,23.6733,23.6947,23.6697,23.6733,48300.0
2005-11-29 09:50:00,66.37,66.44,66.37,66.41,44200.0,23.6733,23.6983,23.6733,23.6876,44200.0
2005-11-29 09:55:00,66.41,66.43,66.39,66.4,60200.0,23.6876,23.6947,23.6804,23.684,60200.0
2005-11-29 10:00:00,66.4,66.45,66.35,66.35,92000.0,23.684,23.7018,23.6662,23.6662,92000.0
2005-11-29 10:05:00,66.35,66.37,66.22,66.24,57400.0,23.6662,23.6733,23.6198,23.6269,57400.0
2005-11-29 10:10:00,66.24,66.31,66.23,66.26,61600.0,23.6269,23.6519,23.6234,23.6341,61600.0
2005-11-29 10:15:00,66.27,66.28,66.19,66.27,35500.0,23.6376,23.6412,23.6091,23.6376,35500.0
2005-11-29 10:20:00,66.26,66.27,66.22,66.25,62000.0,23.6341,23.6376,23.6198,23.6305,62000.0
2005-11-29 10:25:00,66.25,66.28,66.2,66.21,42800.0,23.6305,23.6412,23.6127,23.6162,42800.0
2005-11-29 10:30:00,66.21,66.22,66.16,66.2,28500.0,23.6162,23.6198,23.5984,23.6127,28500.0
2005-11-29 10:35:00,66.2,66.2,66.09,66.17,48600.0,23.6127,23.6127,23.5734,23.602,48600.0
2005-11-29 10:40:00,66.17,66.18,66.11,66.15,45800.0,23.602,23.6055,23.5806,23.5948,45800.0
2005-11-29 10:45:00,66.11,66.12,66.01,66.07,50200.0,23.5806,23.5841,23.5449,23.5663,50200.0
2005-11-29 10:50:00,66.07,66.12,66.0,66.11,55400.0,23.5663,23.5841,23.5413,23.5806,55400.0
2005-11-29 10:55:00,66.11,66.14,66.04,66.04,27800.0,23.5806,23.5913,23.5556,23.5556,27800.0
2005-11-29 11:00:00,66.05,66.14,66.03,66.08,56200.0,23.5592,23.5913,23.552,23.5699,56200.0
2005-11-29 11:05:00,66.08,66.09,66.0,66.0,52900.0,23.5699,23.5734,23.5413,23.5413,52900.0
2005-11-29 11:10:00,66.01,66.02,65.98,65.99,44700.0,23.5449,23.5485,23.5342,23.5378,44700.0
2005-11-29 11:15:00,65.99,66.15,65.98,66.15,56900.0,23.5378,23.5948,23.5342,23.5948,56900.0
2005-11-29 11:20:00,66.13,66.26,66.12,66.26,35100.0,23.5877,23.6341,23.5841,23.6341,35100.0
2005-11-29 11:25:00,66.24,66.26,66.2,66.2,39300.0,23.6269,23.6341,23.6127,23.6127,39300.0
2005-11-29 11:30:00,66.21,66.32,66.2,66.25,41000.0,23.6162,23.6555,23.6127,23.6305,41000.0
2005-11-29 11:35:00,66.22,66.25,66.18,66.25,32100.0,23.6198,23.6305,23.6055,23.6305,32100.0
2005-11-29 11:40:00,66.24,66.25,66.11,66.13,11400.0,23.6269,23.6305,23.5806,23.5877,11400.0
2005-11-29 11:45:00,66.13,66.13,66.04,66.05,6400.0,23.5877,23.5877,23.5556,23.5592,6400.0
2005-11-29 11:50:00,66.04,66.06,65.98,66.0,44000.0,23.5556,23.5627,23.5342,23.5413,44000.0
2005-11-29 11:55:00,65.98,66.07,65.98,66.04,38200.0,23.5342,23.5663,23.5342,23.5556,38200.0
2005-11-29 12:00:00,66.04,66.05,65.98,65.98,150600.0,23.5556,23.5592,23.5342,23.5342,150600.0
2005-11-29 12:05:00,65.97,66.04,65.96,65.96,13500.0,23.5306,23.5556,23.5271,23.5271,13500.0
2005-11-29 12:10:00,65.96,66.02,65.95,65.97,27300.0,23.5271,23.5485,23.5235,23.5306,27300.0
2005-11-29 12:15:00,65.97,66.04,65.95,66.0,30200.0,23.5306,23.5556,23.5235,23.5413,30200.0
2005-11-29 12:20:00,66.0,66.03,65.99,65.99,14300.0,23.5413,23.552,23.5378,23.5378,14300.0
2005-11-29 12:25:00,65.99,66.0,65.98,66.0,17500.0,23.5378,23.5413,23.5342,23.5413,17500.0
2005-11-29 12:30:00,66.01,66.01,65.99,66.0,9800.0,23.5449,23.5449,23.5378,23.5413,9800.0
2005-11-29 12:35:00,65.99,66.02,65.99,66.0,12200.0,23.5378,23.5485,23.5378,23.5413,12200.0
2005-11-29 12:40:00,66.0,66.03,65.99,66.02,12600.0,23.5413,23.552,23.5378,23.5485,12600.0
2005-11-29 12:45:00,66.03,66.05,66.0,66.04,25200.0,23.552,23.5592,23.5413,23.5556,25200.0
2005-11-29 12:50:00,66.03,66.05,66.0,66.04,19300.0,23.552,23.5592,23.5413,23.5556,19300.0
2005-11-29 12:55:00,66.03,66.05,66.0,66.0,17600.0,23.552,23.5592,23.5413,23.5413,17600.0
2005-11-29 13:00:00,66.0,66.04,65.97,66.0,4800.0,23.5413,23.5556,23.5306,23.5413,4800.0
2005-11-29 13:05:00,66.0,66.05,65.98,66.04,27100.0,23.5413,23.5592,23.5342,23.5556,27100.0
2005-11-29 13:10:00,66.03,66.04,65.97,65.98,12000.0,23.552,23.5556,23.5306,23.5342,12000.0
2005-11-29 13:15:00,66.0,66.0,65.94,65.94,11300.0,23.5413,23.5413,23.5199,23.5199,11300.0
2005-11-29 13:20:00,65.94,66.04,65.94,66.04,17100.0,23.5199,23.5556,23.5199,23.5556,17100.0
2005-11-29 13:25:00,66.0,66.06,66.0,66.03,17500.0,23.5413,23.5627,23.5413,23.552,17500.0
2005-11-29 13:30:00,66.03,66.1,66.0,66.02,32100.0,23.552,23.577,23.5413,23.5485,32100.0
2005-11-29 13:35:00,66.03,66.1,66.0,66.1,17600.0,23.552,23.577,23.5413,23.577,17600.0
2005-11-29 13:40:00,66.1,66.14,66.0,66.09,57400.0,23.577,23.5913,23.5413,23.5734,57400.0
2005-11-29 13:45:00,66.09,66.09,66.03,66.03,18300.0,23.5734,23.5734,23.552,23.552,18300.0
2005-11-29 13:50:00,66.07,66.08,66.0,66.05,35900.0,23.5663,23.5699,23.5413,23.5592,35900.0
2005-11-29 13:55:00,66.04,66.09,66.02,66.04,11000.0,23.5556,23.5734,23.5485,23.5556,11000.0
2005-11-29 14:00:00,66.04,66.12,65.98,66.09,30400.0,23.5556,23.5841,23.5342,23.5734,30400.0
2005-11-29 14:05:00,66.09,66.14,66.07,66.13,15600.0,23.5734,23.5913,23.5663,23.5877,15600.0
2005-11-29 14:10:00,66.13,66.17,66.11,66.11,20500.0,23.5877,23.602,23.5806,23.5806,20500.0
2005-11-29 14:15:00,66.11,66.13,66.03,66.1,14400.0,23.5806,23.5877,23.552,23.577,14400.0
2005-11-29 14:20:00,66.06,66.08,66.04,66.06,11800.0,23.5627,23.5699,23.5556,23.5627,11800.0
2005-11-29 14:25:00,66.07,66.09,66.02,66.02,20700.0,23.5663,23.5734,23.5485,23.5485,20700.0
2005-11-29 14:30:00,66.01,66.05,65.99,66.05,39900.0,23.5449,23.5592,23.5378,23.5592,39900.0
2005-11-29 14:35:00,66.06,66.09,66.06,66.08,31100.0,23.5627,23.5734,23.5627,23.5699,31100.0
2005-11-29 14:40:00,66.07,66.11,66.06,66.08,26100.0,23.5663,23.5806,23.5627,23.5699,26100.0
2005-11-29 14:45:00,66.08,66.18,66.05,66.09,25100.0,23.5699,23.6055,23.5592,23.5734,25100.0
2005-11-29 14:50:00,66.16,66.19,66.11,66.12,34800.0,23.5984,23.6091,23.5806,23.5841,34800.0
2005-11-29 14:55:00,66.13,66.15,66.08,66.13,14000.0,23.5877,23.5948,23.5699,23.5877,14000.0
2005-11-29 15:00:00,66.12,66.14,66.12,66.14,11500.0,23.5841,23.5913,23.5841,23.5913,11500.0
2005-11-29 15:05:00,66.15,66.16,66.04,66.06,20000.0,23.5948,23.5984,23.5556,23.5627,20000.0
2005-11-29 15:10:00,66.1,66.18,66.1,66.13,54300.0,23.577,23.6055,23.577,23.5877,54300.0
2005-11-29 15:15:00,66.1,66.16,66.1,66.16,27300.0,23.577,23.5984,23.577,23.5984,27300.0
2005-11-29 15:20:00,66.15,66.16,66.11,66.13,30500.0,23.5948,23.5984,23.5806,23.5877,30500.0
2005-11-29 15:25:00,66.13,66.18,66.1,66.14,46200.0,23.5877,23.6055,23.577,23.5913,46200.0
2005-11-29 15:30:00,66.14,66.16,66.06,66.06,26200.0,23.5913,23.5984,23.5627,23.5627,26200.0
2005-11-29 15:35:00,66.07,66.11,66.06,66.11,58600.0,23.5663,23.5806,23.5627,23.5806,58600.0
2005-11-29 15:40:00,66.1,66.11,66.0,66.02,27600.0,23.577,23.5806,23.5413,23.5485,27600.0
2005-11-29 15:45:00,66.01,66.02,66.0,66.0,26600.0,23.5449,23.5485,23.5413,23.5413,26600.0
2005-11-29 15:50:00,66.0,66.07,66.0,66.06,38300.0,23.5413,23.5663,23.5413,23.5627,38300.0
2005-11-29 15:55:00,66.07,66.07,66.0,66.01,32900.0,23.5663,23.5663,23.5413,23.5449,32900.0
2005-11-30 09:30:00,66.21,66.21,66.21,66.21,0.0,23.6162,23.6162,23.6162,23.6162,0.0
2005-11-30 09:35:00,66.13,66.19,66.13,66.17,66300.0,23.5877,23.6091,23.5877,23.602,66300.0
2005-11-30 09:40:00,66.17,66.2,66.14,66.14,38100.0,23.602,23.6127,23.5913,23.5913,38100.0
2005-11-30 09:45:00,66.15,66.29,66.15,66.29,28300.0,23.5948,23.6448,23.5948,23.6448,28300.0
2005-11-30 09:50:00,66.29,66.29,66.19,66.23,18100.0,23.6448,23.6448,23.6091,23.6234,18100.0
2005-11-30 09:55:00,66.22,66.31,66.19,66.25,23000.0,23.6198,23.6519,23.6091,23.6305,23000.0
2005-11-30 10:00:00,66.26,66.27,66.13,66.16,25500.0,23.6341,23.6376,23.5877,23.5984,25500.0
2005-11-30 10:05:00,66.16,66.16,66.09,66.1,47500.0,23.5984,23.5984,23.5734,23.577,47500.0
2005-11-30 10:10:00,66.1,66.14,66.04,66.08,42500.0,23.577,23.5913,23.5556,23.5699,42500.0
2005-11-30 10:15:00,66.07,66.12,66.03,66.12,41000.0,23.5663,23.5841,23.552,23.5841,41000.0
2005-11-30 10:20:00,66.11,66.23,66.1,66.21,20000.0,23.5806,23.6234,23.577,23.6162,20000.0
2005-11-30 10:25:00,66.25,66.32,66.19,66.25,27500.0,23.6305,23.6555,23.6091,23.6305,27500.0
2005-11-30 10:30:00,66.26,66.49,66.26,66.28,105200.0,23.6341,23.7161,23.6341,23.6412,105200.0
2005-11-30 10:35:00,66.28,66.38,66.22,66.29,325400.0,23.6412,23.6769,23.6198,23.6448,325400.0
2005-11-30 10:40:00,66.29,66.37,66.2,66.21,60300.0,23.6448,23.6733,23.6127,23.6162,60300.0
2005-11-30 10:45:00,66.21,66.3,66.17,66.18,53200.0,23.6162,23.6483,23.602,23.6055,53200.0
2005-11-30 10:50:00,66.17,66.28,66.1,66.17,44700.0,23.602,23.6412,23.577,23.602,44700.0
2005-11-30 10:55:00,66.2,66.26,66.12,66.17,25300.0,23.6127,23.6341,23.5841,23.602,25300.0
2005-11-30 11:00:00,66.15,66.16,66.07,66.09,42600.0,23.5948,23.5984,23.5663,23.5734,42600.0
2005-11-30 11:05:00,66.09,66.11,66.02,66.1,39800.0,23.5734,23.5806,23.5485,23.577,39800.0
2005-11-30 11:10:00,66.06,66.08,65.92,65.94,31100.0,23.5627,23.5699,23.5128,23.5199,31100.0
2005-11-30 11:15:00,65.94,66.0,65.91,66.0,61300.0,23.5199,23.5413,23.5092,23.5413,61300.0
2005-11-30 11:20:00,66.0,66.0,65.9,65.95,105700.0,23.5413,23.5413,23.5057,23.5235,105700.0
2005-11-30 11:25:00,65.95,66.01,65.92,66.0,22200.0,23.5235,23.5449,23.5128,23.5413,22200.0
2005-11-30 11:30:00,65.98,66.0,65.89,65.9,23700.0,23.5342,23.5413,23.5021,23.5057,23700.0
2005-11-30 11:35:00,65.9,65.94,65.8,65.94,25200.0,23.5057,23.5199,23.47,23.5199,25200.0
2005-11-30 11:40:00,65.92,65.92,65.8,65.81,35600.0,23.5128,23.5128,23.47,23.4736,35600.0
2005-11-30 11:45:00,65.8,65.81,65.69,65.75,20300.0,23.47,23.4736,23.4308,23.4522,20300.0
2005-11-30 11:50:00,65.75,65.83,65.72,65.79,15100.0,23.4522,23.4807,23.4415,23.4664,15100.0
2005-11-30 11:55:00,65.83,65.86,65.74,65.79,10800.0,23.4807,23.4914,23.4486,23.4664,10800.0
2005-11-30 12:00:00,65.79,65.82,65.73,65.78,11400.0,23.4664,23.4771,23.445,23.4629,11400.0
2005-11-30 12:05:00,65.75,65.75,65.71,65.72,12500.0,23.4522,23.4522,23.4379,23.4415,12500.0
2005-11-30 12:10:00,65.72,65.72,65.65,65.71,46200.0,23.4415,23.4415,23.4165,23.4379,46200.0
2005-11-30 12:15:00,65.7,65.73,65.67,65.68,14700.0,23.4343,23.445,23.4236,23.4272,14700.0
2005-11-30 12:20:00,65.68,65.72,65.66,65.72,15900.0,23.4272,23.4415,23.4201,23.4415,15900.0
2005-11-30 12:25:00,65.72,65.72,65.66,65.67,15000.0,23.4415,23.4415,23.4201,23.4236,15000.0
2005-11-30 12:30:00,65.67,65.73,65.66,65.7,11400.0,23.4236,23.445,23.4201,23.4343,11400.0
2005-11-30 12:35:00,65.71,65.72,65.6,65.61,15700.0,23.4379,23.4415,23.3987,23.4022,15700.0
2005-11-30 12:40:00,65.61,65.61,65.55,65.55,9800.0,23.4022,23.4022,23.3808,23.3808,9800.0
2005-11-30 12:45:00,65.55,65.55,65.45,65.46,29800.0,23.3808,23.3808,23.3452,23.3487,29800.0
2005-11-30 12:50:00,65.46,65.55,65.45,65.51,23800.0,23.3487,23.3808,23.3452,23.3666,23800.0
2005-11-30 12:55:00,65.51,65.6,65.48,65.48,23100.0,23.3666,23.3987,23.3559,23.3559,23100.0
2005-11-30 13:00:00,65.48,65.57,65.45,65.57,27800.0,23.3559,23.388,23.3452,23.388,27800.0
2005-11-30 13:05:00,65.58,65.59,65.51,65.52,25800.0,23.3915,23.3951,23.3666,23.3701,25800.0
2005-11-30 13:10:00,65.51,65.6,65.51,65.6,14500.0,23.3666,23.3987,23.3666,23.3987,14500.0
2005-11-30 13:15:00,65.57,65.59,65.51,65.54,7500.0,23.388,23.3951,23.3666,23.3773,7500.0
2005-11-30 13:20:00,65.55,65.6,65.54,65.58,5100.0,23.3808,23.3987,23.3773,23.3915,5100.0
2005-11-30 13:25:00,65.57,65.62,65.53,65.57,12800.0,23.388,23.4058,23.3737,23.388,12800.0
2005-11-30 13:30:00,65.58,65.64,65.58,65.61,16800.0,23.3915,23.4129,23.3915,23.4022,16800.0
2005-11-30 13:35:00,65.58,65.63,65.57,65.63,11400.0,23.3915,23.4094,23.388,23.4094,11400.0
2005-11-30 13:40:00,65.63,65.69,65.58,65.58,15700.0,23.4094,23.4308,23.3915,23.3915,15700.0
2005-11-30 13:45:00,65.6,65.65,65.6,65.61,8900.0,23.3987,23.4165,23.3987,23.4022,8900.0
2005-11-30 13:50:00,65.61,65.61,65.55,65.58,12100.0,23.4022,23.4022,23.3808,23.3915,12100.0
2005-11-30 13:55:00,65.58,65.59,65.49,65.5,8100.0,23.3915,23.3951,23.3594,23.363,8100.0
2005-11-30 14:00:00,65.53,65.72,65.5,65.7,27000.0,23.3737,23.4415,23.363,23.4343,27000.0
2005-11-30 14:05:00,65.7,65.79,65.65,65.78,58300.0,23.4343,23.4664,23.4165,23.4629,58300.0
2005-11-30 14:10:00,65.8,65.91,65.76,65.9,40700.0,23.47,23.5092,23.4557,23.5057,40700.0
2005-11-30 14:15:00,65.9,65.95,65.85,65.95,43000.0,23.5057,23.5235,23.4878,23.5235,43000.0
2005-11-30 14:20:00,65.93,66.03,65.9,66.02,24000.0,23.5164,23.552,23.5057,23.5485,24000.0
2005-11-30 14:25:00,66.01,66.03,65.93,65.93,32100.0,23.5449,23.552,23.5164,23.5164,32100.0
2005-11-30 14:30:00,65.93,66.0,65.88,65.88,17000.0,23.5164,23.5413,23.4985,23.4985,17000.0
2005-11-30 14:35:00,65.89,66.05,65.89,66.03,23500.0,23.5021,23.5592,23.5021,23.552,23500.0
2005-11-30 14:40:00,66.02,66.04,65.96,65.97,17100.0,23.5485,23.5556,23.5271,23.5306,17100.0
2005-11-30 14:45:00,65.97,66.02,65.97,66.02,17700.0,23.5306,23.5485,23.5306,23.5485,17700.0
2005-11-30 14:50:00,66.01,66.02,65.98,66.02,24800.0,23.5449,23.5485,23.5342,23.5485,24800.0
2005-11-30 14:55:00,66.01,66.16,66.01,66.16,28600.0,23.5449,23.5984,23.5449,23.5984,28600.0
2005-11-30 15:00:00,66.16,66.23,66.11,66.11,41100.0,23.5984,23.6234,23.5806,23.5806,41100.0
2005-11-30 15:05:00,66.09,66.13,66.05,66.1,47900.0,23.5734,23.5877,23.5592,23.577,47900.0
2005-11-30 15:10:00,66.1,66.14,66.03,66.04,26900.0,23.577,23.5913,23.552,23.5556,26900.0
2005-11-30 15:15:00,66.02,66.13,66.02,66.06,37200.0,23.5485,23.5877,23.5485,23.5627,37200.0
2005-11-30 15:20:00,66.09,66.09,66.01,66.01,20500.0,23.5734,23.5734,23.5449,23.5449,20500.0
2005-11-30 15:25:00,66.01,66.07,66.0,66.07,20500.0,23.5449,23.5663,23.5413,23.5663,20500.0
2005-11-30 15:30:00,66.06,66.1,66.03,66.05,39700.0,23.5627,23.577,23.552,23.5592,39700.0
2005-11-30 15:35:00,66.05,66.1,66.05,66.09,38000.0,23.5592,23.577,23.5592,23.5734,38000.0
2005-11-30 15:40:00,66.09,66.09,65.93,65.94,47000.0,23.5734,23.5734,23.5164,23.5199,47000.0
2005-11-30 15:45:00,65.93,65.94,65.85,65.86,27300.0,23.5164,23.5199,23.4878,23.4914,27300.0
2005-11-30 15:50:00,65.86,65.89,65.86,65.88,27700.0,23.4914,23.5021,23.4914,23.4985,27700.0
2005-11-30 15:55:00,65.89,65.93,65.87,65.89,60900.0,23.5021,23.5164,23.495,23.5021,60900.0
2005-12-01 09:30:00,67.06,67.12,67.06,67.08,22900.0,23.9194,23.9408,23.9194,23.9266,22900.0
2005-12-01 09:35:00,67.08,67.19,67.0,67.18,237900.0,23.9266,23.9658,23.898,23.9622,237900.0
2005-12-01 09:40:00,67.18,67.24,67.13,67.14,94100.0,23.9622,23.9836,23.9444,23.948,94100.0
2005-12-01 09:45:00,67.16,67.25,67.14,67.21,86300.0,23.9551,23.9872,23.948,23.9729,86300.0
2005-12-01 09:50:00,67.22,67.22,67.18,67.18,23200.0,23.9765,23.9765,23.9622,23.9622,23200.0
2005-12-01 09:55:00,67.18,67.25,67.18,67.23,60200.0,23.9622,23.9872,23.9622,23.9801,60200.0
2005-12-01 10:00:00,67.24,67.25,67.2,67.23,41700.0,23.9836,23.9872,23.9694,23.9801,41700.0
2005-12-01 10:05:00,67.23,67.23,67.16,67.2,23000.0,23.9801,23.9801,23.9551,23.9694,23000.0
2005-12-01 10:10:00,67.19,67.2,67.15,67.15,29700.0,23.9658,23.9694,23.9515,23.9515,29700.0
2005-12-01 10:15:00,67.16,67.17,67.15,67.15,28600.0,23.9551,23.9587,23.9515,23.9515,28600.0
2005-12-01 10:20:00,67.16,67.16,67.13,67.14,36600.0,23.9551,23.9551,23.9444,23.948,36600.0
2005-12-01 10:25:00,67.14,67.15,67.1,67.13,39500.0,23.948,23.9515,23.9337,23.9444,39500.0
2005-12-01 10:30:00,67.13,67.24,67.1,67.18,118900.0,23.9444,23.9836,23.9337,23.9622,118900.0
2005-12-01 10:35:00,67.17,67.19,67.13,67.18,43200.0,23.9587,23.9658,23.9444,23.9622,43200.0
2005-12-01 10:40:00,67.19,67.2,67.13,67.18,25800.0,23.9658,23.9694,23.9444,23.9622,25800.0
2005-12-01 10:45:00,67.2,67.28,67.2,67.25,31200.0,23.9694,23.9979,23.9694,23.9872,31200.0
2005-12-01 10:50:00,67.25,67.3,67.24,67.3,24600.0,23.9872,24.005,23.9836,24.005,24600.0
2005-12-01 10:55:00,67.3,67.37,67.29,67.36,45200.0,24.005,24.03,24.0015,24.0264,45200.0
2005-12-01 11:00:00,67.36,67.4,67.35,67.38,44600.0,24.0264,24.0407,24.0229,24.0336,44600.0
2005-12-01 11:05:00,67.39,67.44,67.39,67.44,49400.0,24.0371,24.055,24.0371,24.055,49400.0
2005-12-01 11:10:00,67.44,67.44,67.36,67.42,83200.0,24.055,24.055,24.0264,24.0478,83200.0
2005-12-01 11:15:00,67.41,67.43,67.4,67.42,50600.0,24.0443,24.0514,24.0407,24.0478,50600.0
2005-12-01 11:20:00,67.4,67.42,67.33,67.41,111600.0,24.0407,24.0478,24.0157,24.0443,111600.0
2005-12-01 11:25:00,67.39,67.41,67.35,67.38,101800.0,24.0371,24.0443,24.0229,24.0336,101800.0
2005-12-01 11:30:00,67.38,67.38,67.3,67.3,56900.0,24.0336,24.0336,24.005,24.005,56900.0
2005-12-01 11:35:00,67.31,67.31,67.23,67.27,64600.0,24.0086,24.0086,23.9801,23.9943,64600.0
2005-12-01 11:40:00,67.27,67.35,67.27,67.32,30700.0,23.9943,24.0229,23.9943,24.0122,30700.0
2005-12-01 11:45:00,67.32,67.34,67.3,67.33,26100.0,24.0122,24.0193,24.005,24.0157,26100.0
2005-12-01 11:50:00,67.34,67.37,67.33,67.35,24000.0,24.0193,24.03,24.0157,24.0229,24000.0
2005-12-01 11:55:00,67.35,67.38,67.32,67.37,19600.0,24.0229,24.0336,24.0122,24.03,19600.0
2005-12-01 12:00:00,67.37,67.4,67.36,67.36,13800.0,24.03,24.0407,24.0264,24.0264,13800.0
2005-12-01 12:05:00,67.35,67.37,67.34,67.34,16600.0,24.0229,24.03,24.0193,24.0193,16600.0
2005-12-01 12:10:00,67.35,67.37,67.34,67.35,3900.0,24.0229,24.03,24.0193,24.0229,3900.0
2005-12-01 12:15:00,67.36,67.44,67.35,67.41,21700.0,24.0264,24.055,24.0229,24.0443,21700.0
2005-12-01 12:20:00,67.44,67.47,67.4,67.46,25200.0,24.055,24.0657,24.0407,24.0621,25200.0
2005-12-01 12:25:00,67.45,67.47,67.43,67.46,7000.0,24.0585,24.0657,24.0514,24.0621,7000.0
2005-12-01 12:30:00,67.46,67.47,67.42,67.44,15100.0,24.0621,24.0657,24.0478,24.055,15100.0
2005-12-01 12:35:00,67.43,67.53,67.43,67.53,35000.0,24.0514,24.0871,24.0514,24.0871,35000.0
2005-12-01 12:40:00,67.52,67.53,67.48,67.53,40200.0,24.0835,24.0871,24.0692,24.0871,40200.0
2005-12-01 12:45:00,67.53,67.63,67.52,67.6,26300.0,24.0871,24.1227,24.0835,24.112,26300.0
2005-12-01 12:50:00,67.57,67.6,67.55,67.58,16500.0,24.1013,24.112,24.0942,24.1049,16500.0
2005-12-01 12:55:00,67.58,67.65,67.56,67.65,14300.0,24.1049,24.1299,24.0978,24.1299,14300.0
2005-12-01 13:00:00,67.65,67.72,67.62,67.64,16300.0,24.1299,24.1548,24.1192,24.1263,16300.0
2005-12-01 13:05:00,67.69,67.7,67.6,67.6,10800.0,24.1441,24.1477,24.112,24.112,10800.0
2005-12-01 13:10:00,67.61,67.62,67.55,67.55,12700.0,24.1156,24.1192,24.0942,24.0942,12700.0
2005-12-01 13:15:00,67.55,67.61,67.55,67.59,14600.0,24.0942,24.1156,24.0942,24.1085,14600.0
2005-12-01 13:20:00,67.6,67.62,67.57,67.57,7900.0,24.112,24.1192,24.1013,24.1013,7900.0
2005-12-01 13:25:00,67.57,67.7,67.57,67.7,21400.0,24.1013,24.1477,24.1013,24.1477,21400.0
2005-12-01 13:30:00,67.69,67.74,67.67,67.72,11800.0,24.1441,24.162,24.137,24.1548,11800.0
2005-12-01 13:35:00,67.72,67.73,67.67,67.69,10800.0,24.1548,24.1584,24.137,24.1441,10800.0
2005-12-01 13:40:00,67.69,67.77,67.69,67.76,24800.0,24.1441,24.1727,24.1441,24.1691,24800.0
2005-12-01 13:45:00,67.76,67.76,67.65,67.65,27500.0,24.1691,24.1691,24.1299,24.1299,27500.0
2005-12-01 13:50:00,67.65,67.76,67.62,67.76,25400.0,24.1299,24.1691,24.1192,24.1691,25400.0
2005-12-01 13:55:00,67.77,67.78,67.7,67.77,33900.0,24.1727,24.1762,24.1477,24.1727,33900.0
2005-12-01 14:00:00,67.78,67.78,67.69,67.69,19400.0,24.1762,24.1762,24.1441,24.1441,19400.0
2005-12-01 14:05:00,67.69,67.76,67.69,67.76,12900.0,24.1441,24.1691,24.1441,24.1691,12900.0
2005-12-01 14:10:00,67.77,67.8,67.75,67.76,22500.0,24.1727,24.1834,24.1655,24.1691,22500.0
2005-12-01 14:15:00,67.77,67.79,67.75,67.79,38800.0,24.1727,24.1798,24.1655,24.1798,38800.0
2005-12-01 14:20:00,67.79,67.85,67.79,67.83,20600.0,24.1798,24.2012,24.1798,24.1941,20600.0
2005-12-01 14:25:00,67.85,67.9,67.83,67.9,33700.0,24.2012,24.219,24.1941,24.219,33700.0
2005-12-01 14:30:00,67.9,67.92,67.88,67.9,15400.0,24.219,24.2262,24.2119,24.219,15400.0
2005-12-01 14:35:00,67.89,67.89,67.86,67.87,25800.0,24.2155,24.2155,24.2048,24.2083,25800.0
2005-12-01 14:40:00,67.89,67.96,67.85,67.94,36900.0,24.2155,24.2404,24.2012,24.2333,36900.0
2005-12-01 14:45:00,67.94,67.97,67.91,67.97,65900.0,24.2333,24.244,24.2226,24.244,65900.0
2005-12-01 14:50:00,67.97,68.03,67.95,68.02,56800.0,24.244,24.2654,24.2369,24.2618,56800.0
2005-12-01 14:55:00,68.02,68.03,67.99,68.01,25700.0,24.2618,24.2654,24.2511,24.2583,25700.0
2005-12-01 15:00:00,68.02,68.07,68.01,68.06,36000.0,24.2618,24.2797,24.2583,24.2761,36000.0
2005-12-01 15:05:00,68.07,68.08,68.02,68.05,30600.0,24.2797,24.2832,24.2618,24.2725,30600.0
2005-12-01 15:10:00,68.05,68.05,67.99,68.0,25200.0,24.2725,24.2725,24.2511,24.2547,25200.0
2005-12-01 15:15:00,68.0,68.01,67.89,67.89,29700.0,24.2547,24.2583,24.2155,24.2155,29700.0
2005-12-01 15:20:00,67.91,67.91,67.75,67.81,178100.0,24.2226,24.2226,24.1655,24.1869,178100.0
2005-12-01 15:25:00,67.81,67.81,67.75,67.76,86200.0,24.1869,24.1869,24.1655,24.1691,86200.0
2005-12-01 15:30:00,67.77,67.84,67.76,67.83,112600.0,24.1727,24.1976,24.1691,24.1941,112600.0
2005-12-01 15:35:00,67.83,67.85,67.78,67.79,145700.0,24.1941,24.2012,24.1762,24.1798,145700.0
2005-12-01 15:40:00,67.78,67.79,67.73,67.79,53400.0,24.1762,24.1798,24.1584,24.1798,53400.0
2005-12-01 15:45:00,67.76,67.81,67.75,67.79,50300.0,24.1691,24.1869,24.1655,24.1798,50300.0
2005-12-01 15:50:00,67.78,67.79,67.72,67.79,103300.0,24.1762,24.1798,24.1548,24.1798,103300.0
2005-12-01 15:55:00,67.78,67.8,67.74,67.78,111400.0,24.1762,24.1834,24.162,24.1762,111400.0
2005-12-02 09:30:00,68.15,68.15,68.15,68.15,300.0,24.3082,24.3082,24.3082,24.3082,300.0
2005-12-02 09:35:00,68.12,68.12,68.0,68.01,132200.0,24.2975,24.2975,24.2547,24.2583,132200.0
2005-12-02 09:40:00,67.97,68.0,67.93,67.95,80800.0,24.244,24.2547,24.2297,24.2369,80800.0
2005-12-02 09:45:00,67.95,68.04,67.93,68.02,89600.0,24.2369,24.269,24.2297,24.2618,89600.0
2005-12-02 09:50:00,67.98,68.01,67.82,67.85,64400.0,24.2476,24.2583,24.1905,24.2012,64400.0
2005-12-02 09:55:00,67.84,67.87,67.76,67.84,39700.0,24.1976,24.2083,24.1691,24.1976,39700.0
2005-12-02 10:00:00,67.84,67.94,67.79,67.89,41100.0,24.1976,24.2333,24.1798,24.2155,41100.0
2005-12-02 10:05:00,67.89,68.01,67.89,67.97,64900.0,24.2155,24.2583,24.2155,24.244,64900.0
2005-12-02 10:10:00,67.97,68.0,67.88,67.88,38300.0,24.244,24.2547,24.2119,24.2119,38300.0
2005-12-02 10:15:00,67.88,67.9,67.84,67.87,25700.0,24.2119,24.219,24.1976,24.2083,25700.0
2005-12-02 10:20:00,67.87,67.9,67.84,67.9,28800.0,24.2083,24.219,24.1976,24.219,28800.0
2005-12-02 10:25:00,67.89,67.95,67.88,67.91,81300.0,24.2155,24.2369,24.2119,24.2226,81300.0
2005-12-02 10:30:00,67.91,68.0,67.85,67.97,60300.0,24.2226,24.2547,24.2012,24.244,60300.0
2005-12-02 10:35:00,67.97,68.05,67.95,67.96,32900.0,24.244,24.2725,24.2369,24.2404,32900.0
2005-12-02 10:40:00,67.96,68.0,67.85,67.89,35900.0,24.2404,24.2547,24.2012,24.2155,35900.0
2005-12-02 10:45:00,67.87,67.88,67.72,67.72,39700.0,24.2083,24.2119,24.1548,24.1548,39700.0
2005-12-02 10:50:00,67.73,67.78,67.71,67.78,101900.0,24.1584,24.1762,24.1513,24.1762,101900.0
2005-12-02 10:55:00,67.77,67.79,67.69,67.71,58100.0,24.1727,24.1798,24.1441,24.1513,58100.0
2005-12-02 11:00:00,67.71,67.82,67.7,67.75,34700.0,24.1513,24.1905,24.1477,24.1655,34700.0
2005-12-02 11:05:00,67.78,67.85,67.73,67.84,34300.0,24.1762,24.2012,24.1584,24.1976,34300.0
2005-12-02 11:10:00,67.81,67.85,67.8,67.83,22300.0,24.1869,24.2012,24.1834,24.1941,22300.0
2005-12-02 11:15:00,67.82,67.94,67.82,67.94,27100.0,24.1905,24.2333,24.1905,24.2333,27100.0
2005-12-02 11:20:00,67.93,67.96,67.88,67.9,29300.0,24.2297,24.2404,24.2119,24.219,29300.0
2005-12-02 11:25:00,67.9,68.08,67.9,68.08,58100.0,24.219,24.2832,24.219,24.2832,58100.0
2005-12-02 11:30:00,68.04,68.14,67.96,68.14,45400.0,24.269,24.3046,24.2404,24.3046,45400.0
2005-12-02 11:35:00,68.15,68.15,68.06,68.07,19800.0,24.3082,24.3082,24.2761,24.2797,19800.0
2005-12-02 11:40:00,68.07,68.15,68.06,68.13,20400.0,24.2797,24.3082,24.2761,24.3011,20400.0
2005-12-02 11:45:00,68.11,68.18,68.05,68.18,38900.0,24.2939,24.3189,24.2725,24.3189,38900.0
2005-12-02 11:50:00,68.18,68.23,68.12,68.23,11200.0,24.3189,24.3367,24.2975,24.3367,11200.0
2005-12-02 11:55:00,68.2,68.24,68.14,68.21,18600.0,24.326,24.3403,24.3046,24.3296,18600.0
2005-12-02 12:00:00,68.16,68.23,68.14,68.14,11400.0,24.3118,24.3367,24.3046,24.3046,11400.0
2005-12-02 12:05:00,68.13,68.18,68.13,68.18,10700.0,24.3011,24.3189,24.3011,24.3189,10700.0
2005-12-02 12:10:00,68.18,68.18,68.07,68.07,16600.0,24.3189,24.3189,24.2797,24.2797,16600.0
2005-12-02 12:15:00,68.07,68.11,68.04,68.11,16100.0,24.2797,24.2939,24.269,24.2939,16100.0
2005-12-02 12:20:00,68.11,68.15,68.08,68.15,11200.0,24.2939,24.3082,24.2832,24.3082,11200.0
2005-12-02 12:25:00,68.15,68.15,68.08,68.08,17900.0,24.3082,24.3082,24.2832,24.2832,17900.0
2005-12-02 12:30:00,68.07,68.08,68.05,68.06,3300.0,24.2797,24.2832,24.2725,24.2761,3300.0
2005-12-02 12:35:00,68.07,68.09,68.05,68.05,13700.0,24.2797,24.2868,24.2725,24.2725,13700.0
2005-12-02 12:40:00,68.03,68.04,67.92,68.0,32300.0,24.2654,24.269,24.2262,24.2547,32300.0
2005-12-02 12:45:00,67.96,67.98,67.88,67.98,58600.0,24.2404,24.2476,24.2119,24.2476,58600.0
2005-12-02 12:50:00,67.99,68.03,67.93,67.95,16700.0,24.2511,24.2654,24.2297,24.2369,16700.0
2005-12-02 12:55:00,67.94,67.94,67.85,67.85,12000.0,24.2333,24.2333,24.2012,24.2012,12000.0
2005-12-02 13:00:00,67.86,67.89,67.85,67.87,15100.0,24.2048,24.2155,24.2012,24.2083,15100.0
2005-12-02 13:05:00,67.89,67.9,67.82,67.89,18300.0,24.2155,24.219,24.1905,24.2155,18300.0
2005-12-02 13:10:00,67.88,68.01,67.88,67.99,21300.0,24.2119,24.2583,24.2119,24.2511,21300.0
2005-12-02 13:15:00,67.92,68.0,67.92,67.97,9300.0,24.2262,24.2547,24.2262,24.244,9300.0
2005-12-02 13:20:00,67.96,68.09,67.94,68.02,28000.0,24.2404,24.2868,24.2333,24.2618,28000.0
2005-12-02 13:25:00,68.03,68.04,67.96,67.97,4500.0,24.2654,24.269,24.2404,24.244,4500.0
2005-12-02 13:30:00,67.95,67.97,67.9,67.9,24200.0,24.2369,24.244,24.219,24.219,24200.0
2005-12-02 13:35:00,67.91,68.09,67.91,68.09,9800.0,24.2226,24.2868,24.2226,24.2868,9800.0
2005-12-02 13:40:00,68.07,68.09,68.01,68.03,8100.0,24.2797,24.2868,24.2583,24.2654,8100.0
2005-12-02 13:45:00,68.03,68.05,68.01,68.04,6700.0,24.2654,24.2725,24.2583,24.269,6700.0
2005-12-02 13:50:00,68.05,68.08,68.03,68.03,4200.0,24.2725,24.2832,24.2654,24.2654,4200.0
2005-12-02 13:55:00,68.04,68.04,67.95,68.0,7300.0,24.269,24.269,24.2369,24.2547,7300.0
2005-12-02 14:00:00,68.02,68.04,67.96,67.98,5400.0,24.2618,24.269,24.2404,24.2476,5400.0
2005-12-02 14:05:00,68.02,68.13,68.02,68.1,5900.0,24.2618,24.3011,24.2618,24.2904,5900.0
2005-12-02 14:10:00,68.09,68.17,68.07,68.15,10500.0,24.2868,24.3153,24.2797,24.3082,10500.0
2005-12-02 14:15:00,68.1,68.17,68.1,68.15,3500.0,24.2904,24.3153,24.2904,24.3082,3500.0
2005-12-02 14:20:00,68.13,68.2,68.13,68.15,13200.0,24.3011,24.326,24.3011,24.3082,13200.0
2005-12-02 14:25:00,68.19,68.24,68.15,68.16,7100.0,24.3225,24.3403,24.3082,24.3118,7100.0
2005-12-02 14:30:00,68.17,68.24,68.16,68.17,21700.0,24.3153,24.3403,24.3118,24.3153,21700.0
2005-12-02 14:35:00,68.19,68.2,68.08,68.08,24600.0,24.3225,24.326,24.2832,24.2832,24600.0
2005-12-02 14:40:00,68.1,68.13,68.05,68.1,13700.0,24.2904,24.3011,24.2725,24.2904,13700.0
2005-12-02 14:45:00,68.14,68.2,68.13,68.18,21400.0,24.3046,24.326,24.3011,24.3189,21400.0
2005-12-02 14:50:00,68.17,68.2,68.12,68.18,8000.0,24.3153,24.326,24.2975,24.3189,8000.0
2005-12-02 14:55:00,68.17,68.18,68.12,68.18,13900.0,24.3153,24.3189,24.2975,24.3189,13900.0
2005-12-02 15:00:00,68.17,68.19,68.16,68.16,11700.0,24.3153,24.3225,24.3118,24.3118,11700.0
2005-12-02 15:05:00,68.16,68.18,68.1,68.17,23400.0,24.3118,24.3189,24.2904,24.3153,23400.0
2005-12-02 15:10:00,68.17,68.21,68.13,68.2,10900.0,24.3153,24.3296,24.3011,24.326,10900.0
2005-12-02 15:15:00,68.18,68.2,68.15,68.17,2700.0,24.3189,24.326,24.3082,24.3153,2700.0
2005-12-02 15:20:00,68.16,68.18,68.13,68.14,41100.0,24.3118,24.3189,24.3011,24.3046,41100.0
2005-12-02 15:25:00,68.14,68.14,68.08,68.09,46600.0,24.3046,24.3046,24.2832,24.2868,46600.0
2005-12-02 15:30:00,68.09,68.11,68.04,68.1,46400.0,24.2868,24.2939,24.269,24.2904,46400.0
2005-12-02 15:35:00,68.08,68.13,68.08,68.1,110100.0,24.2832,24.3011,24.2832,24.2904,110100.0
2005-12-02 15:40:00,68.1,68.14,68.09,68.14,26500.0,24.2904,24.3046,24.2868,24.3046,26500.0
2005-12-02 15:45:00,68.14,68.18,68.06,68.08,33000.0,24.3046,24.3189,24.2761,24.2832,33000.0
2005-12-02 15:50:00,68.09,68.12,68.01,68.05,36400.0,24.2868,24.2975,24.2583,24.2725,36400.0
2005-12-02 15:55:00,68.06,68.11,68.04,68.11,32600.0,24.2761,24.2939,24.269,24.2939,32600.0
2005-12-05 09:30:00,68.6,68.63,68.58,68.6,60100.0,24.4687,24.4794,24.4616,24.4687,60100.0
2005-12-05 09:35:00,68.6,68.71,68.6,68.7,68100.0,24.4687,24.508,24.4687,24.5044,68100.0
2005-12-05 09:40:00,68.7,68.72,68.63,68.64,76300.0,24.5044,24.5115,24.4794,24.483,76300.0
2005-12-05 09:45:00,68.65,68.7,68.6,68.67,36300.0,24.4866,24.5044,24.4687,24.4937,36300.0
2005-12-05 09:50:00,68.68,68.73,68.63,68.71,27600.0,24.4973,24.5151,24.4794,24.508,27600.0
2005-12-05 09:55:00,68.7,68.8,68.68,68.8,32900.0,24.5044,24.5401,24.4973,24.5401,32900.0
2005-12-05 10:00:00,68.83,68.87,68.77,68.86,41000.0,24.5508,24.565,24.5294,24.5615,41000.0
2005-12-05 10:05:00,68.83,68.83,68.74,68.82,30600.0,24.5508,24.5508,24.5187,24.5472,30600.0
2005-12-05 10:10:00,68.81,68.85,68.78,68.79,33400.0,24.5436,24.5579,24.5329,24.5365,33400.0
2005-12-05 10:15:00,68.78,68.78,68.66,68.76,67700.0,24.5329,24.5329,24.4901,24.5258,67700.0
2005-12-05 10:20:00,68.76,68.94,68.76,68.94,57400.0,24.5258,24.59,24.5258,24.59,57400.0
2005-12-05 10:25:00,68.9,68.94,68.8,68.81,23100.0,24.5757,24.59,24.5401,24.5436,23100.0
2005-12-05 10:30:00,68.82,68.82,68.7,68.74,45200.0,24.5472,24.5472,24.5044,24.5187,45200.0
2005-12-05 10:35:00,68.73,68.78,68.62,68.72,22400.0,24.5151,24.5329,24.4758,24.5115,22400.0
2005-12-05 10:40:00,68.75,68.78,68.7,68.7,15400.0,24.5222,24.5329,24.5044,24.5044,15400.0
2005-12-05 10:45:00,68.7,68.75,68.67,68.68,14200.0,24.5044,24.5222,24.4937,24.4973,14200.0
2005-12-05 10:50:00,68.68,68.69,68.62,68.67,20700.0,24.4973,24.5008,24.4758,24.4937,20700.0
2005-12-05 10:55:00,68.68,68.74,68.63,68.72,15900.0,24.4973,24.5187,24.4794,24.5115,15900.0
2005-12-05 11:00:00,68.72,68.73,68.48,68.62,82700.0,24.5115,24.5151,24.4259,24.4758,82700.0
2005-12-05 11:05:00,68.66,68.78,68.64,68.73,54500.0,24.4901,24.5329,24.483,24.5151,54500.0
2005-12-05 11:10:00,68.72,68.84,68.66,68.83,74300.0,24.5115,24.5543,24.4901,24.5508,74300.0
2005-12-05 11:15:00,68.84,68.88,68.83,68.87,59800.0,24.5543,24.5686,24.5508,24.565,59800.0
2005-12-05 11:20:00,68.83,68.9,68.83,68.86,31300.0,24.5508,24.5757,24.5508,24.5615,31300.0
2005-12-05 11:25:00,68.86,68.9,68.73,68.74,20300.0,24.5615,24.5757,24.5151,24.5187,20300.0
2005-12-05 11:30:00,68.74,68.74,68.64,68.69,19400.0,24.5187,24.5187,24.483,24.5008,19400.0
2005-12-05 11:35:00,68.69,68.69,68.64,68.64,27900.0,24.5008,24.5008,24.483,24.483,27900.0
2005-12-05 11:40:00,68.68,68.71,68.67,68.7,7200.0,24.4973,24.508,24.4937,24.5044,7200.0
2005-12-05 11:45:00,68.71,68.77,68.71,68.76,21100.0,24.508,24.5294,24.508,24.5258,21100.0
2005-12-05 11:50:00,68.75,68.77,68.68,68.71,7000.0,24.5222,24.5294,24.4973,24.508,7000.0
2005-12-05 11:55:00,68.71,68.74,68.7,68.71,7900.0,24.508,24.5187,24.5044,24.508,7900.0
2005-12-05 12:00:00,68.68,68.7,68.66,68.7,7800.0,24.4973,24.5044,24.4901,24.5044,7800.0
2005-12-05 12:05:00,68.67,68.71,68.65,68.71,8200.0,24.4937,24.508,24.4866,24.508,8200.0
2005-12-05 12:10:00,68.68,68.68,68.63,68.68,11000.0,24.4973,24.4973,24.4794,24.4973,11000.0
2005-12-05 12:15:00,68.69,68.73,68.66,68.73,9000.0,24.5008,24.5151,24.4901,24.5151,9000.0
2005-12-05 12:20:00,68.73,68.74,68.7,68.73,9900.0,24.5151,24.5187,24.5044,24.5151,9900.0
2005-12-05 12:25:00,68.73,68.74,68.7,68.73,3600.0,24.5151,24.5187,24.5044,24.5151,3600.0
2005-12-05 12:30:00,68.71,68.74,68.7,68.72,8300.0,24.508,24.5187,24.5044,24.5115,8300.0
2005-12-05 12:35:00,68.73,68.85,68.73,68.81,15600.0,24.5151,24.5579,24.5151,24.5436,15600.0
2005-12-05 12:40:00,68.76,68.83,68.75,68.78,7100.0,24.5258,24.5508,24.5222,24.5329,7100.0
2005-12-05 12:45:00,68.79,68.89,68.78,68.89,12800.0,24.5365,24.5722,24.5329,24.5722,12800.0
2005-12-05 12:50:00,68.89,68.89,68.81,68.81,12100.0,24.5722,24.5722,24.5436,24.5436,12100.0
2005-12-05 12:55:00,68.81,68.84,68.78,68.83,9100.0,24.5436,24.5543,24.5329,24.5508,9100.0
2005-12-05 13:00:00,68.84,68.97,68.83,68.96,18300.0,24.5543,24.6007,24.5508,24.5971,18300.0
2005-12-05 13:05:00,68.96,68.97,68.92,68.96,7900.0,24.5971,24.6007,24.5829,24.5971,7900.0
2005-12-05 13:10:00,68.96,69.05,68.96,69.04,38700.0,24.5971,24.6292,24.5971,24.6257,38700.0
2005-12-05 13:15:00,69.05,69.07,69.0,69.07,72100.0,24.6292,24.6364,24.6114,24.6364,72100.0
2005-12-05 13:20:00,69.06,69.09,69.02,69.05,15800.0,24.6328,24.6435,24.6185,24.6292,15800.0
2005-12-05 13:25:00,69.05,69.09,69.05,69.06,11900.0,24.6292,24.6435,24.6292,24.6328,11900.0
2005-12-05 13:30:00,69.06,69.06,69.01,69.01,13300.0,24.6328,24.6328,24.615,24.615,13300.0
2005-12-05 13:35:00,69.03,69.05,69.01,69.04,15400.0,24.6221,24.6292,24.615,24.6257,15400.0
2005-12-05 13:40:00,69.03,69.05,69.03,69.04,12900.0,24.6221,24.6292,24.6221,24.6257,12900.0
2005-12-05 13:45:00,69.02,69.02,68.94,68.99,31100.0,24.6185,24.6185,24.59,24.6078,31100.0
2005-12-05 13:50:00,68.99,68.99,68.9,68.94,22100.0,24.6078,24.6078,24.5757,24.59,22100.0
2005-12-05 13:55:00,68.94,68.94,68.81,68.85,23600.0,24.59,24.59,24.5436,24.5579,23600.0
2005-12-05 14:00:00,68.84,68.84,68.73,68.8,31600.0,24.5543,24.5543,24.5151,24.5401,31600.0
2005-12-05 14:05:00,68.78,68.82,68.7,68.77,21000.0,24.5329,24.5472,24.5044,24.5294,21000.0
2005-12-05 14:10:00,68.74,68.8,68.74,68.78,24300.0,24.5187,24.5401,24.5187,24.5329,24300.0
2005-12-05 14:15:00,68.78,68.79,68.71,68.76,19200.0,24.5329,24.5365,24.508,24.5258,19200.0
2005-12-05 14:20:00,68.75,68.81,68.72,68.72,16000.0,24.5222,24.5436,24.5115,24.5115,16000.0
2005-12-05 14:25:00,68.72,68.72,68.48,68.48,33100.0,24.5115,24.5115,24.4259,24.4259,33100.0
2005-12-05 14:30:00,68.48,68.55,68.48,68.52,81900.0,24.4259,24.4509,24.4259,24.4402,81900.0
2005-12-05 14:35:00,68.52,68.77,68.52,68.77,51900.0,24.4402,24.5294,24.4402,24.5294,51900.0
2005-12-05 14:40:00,68.74,68.81,68.73,68.81,26400.0,24.5187,24.5436,24.5151,24.5436,26400.0
2005-12-05 14:45:00,68.8,68.83,68.77,68.82,51900.0,24.5401,24.5508,24.5294,24.5472,51900.0
2005-12-05 14:50:00,68.8,68.81,68.72,68.73,128100.0,24.5401,24.5436,24.5115,24.5151,128100.0
2005-12-05 14:55:00,68.74,68.74,68.6,68.65,92800.0,24.5187,24.5187,24.4687,24.4866,92800.0
2005-12-05 15:00:00,68.66,68.66,68.6,68.62,43600.0,24.4901,24.4901,24.4687,24.4758,43600.0
2005-12-05 15:05:00,68.63,68.65,68.61,68.61,15600.0,24.4794,24.4866,24.4723,24.4723,15600.0
2005-12-05 15:10:00,68.57,68.58,68.52,68.55,26100.0,24.458,24.4616,24.4402,24.4509,26100.0
2005-12-05 15:15:00,68.55,68.57,68.52,68.56,21900.0,24.4509,24.458,24.4402,24.4544,21900.0
2005-12-05 15:20:00,68.55,68.55,68.46,68.51,27700.0,24.4509,24.4509,24.4188,24.4366,27700.0
2005-12-05 15:25:00,68.5,68.52,68.48,68.48,25400.0,24.433,24.4402,24.4259,24.4259,25400.0
2005-12-05 15:30:00,68.48,68.61,68.48,68.6,37500.0,24.4259,24.4723,24.4259,24.4687,37500.0
2005-12-05 15:35:00,68.58,68.64,68.58,68.61,76800.0,24.4616,24.483,24.4616,24.4723,76800.0
2005-12-05 15:40:00,68.61,68.62,68.53,68.54,22500.0,24.4723,24.4758,24.4437,24.4473,22500.0
2005-12-05 15:45:00,68.54,68.61,68.54,68.6,85100.0,24.4473,24.4723,24.4473,24.4687,85100.0
2005-12-05 15:50:00,68.59,68.63,68.56,68.56,40400.0,24.4651,24.4794,24.4544,24.4544,40400.0
2005-12-05 15:55:00,68.56,68.6,68.46,68.54,151900.0,24.4544,24.4687,24.4188,24.4473,151900.0
2005-12-06 09:30:00,68.17,68.17,68.1,68.13,18900.0,24.3153,24.3153,24.2904,24.3011,18900.0
2005-12-06 09:35:00,68.13,68.14,68.08,68.09,113700.0,24.3011,24.3046,24.2832,24.2868,113700.0
2005-12-06 09:40:00,68.08,68.1,68.04,68.05,52300.0,24.2832,24.2904,24.269,24.2725,52300.0
2005-12-06 09:45:00,68.05,68.1,68.04,68.05,34500.0,24.2725,24.2904,24.269,24.2725,34500.0
2005-12-06 09:50:00,68.06,68.12,68.05,68.1,26900.0,24.2761,24.2975,24.2725,24.2904,26900.0
2005-12-06 09:55:00,68.1,68.11,68.04,68.08,34400.0,24.2904,24.2939,24.269,24.2832,34400.0
2005-12-06 10:00:00,68.08,68.17,68.08,68.17,36400.0,24.2832,24.3153,24.2832,24.3153,36400.0
2005-12-06 10:05:00,68.16,68.32,68.15,68.3,60900.0,24.3118,24.3688,24.3082,24.3617,60900.0
2005-12-06 10:10:00,68.3,68.34,68.29,68.32,27300.0,24.3617,24.376,24.3581,24.3688,27300.0
2005-12-06 10:15:00,68.33,68.47,68.33,68.47,18500.0,24.3724,24.4223,24.3724,24.4223,18500.0
2005-12-06 10:20:00,68.45,68.6,68.44,68.6,58100.0,24.4152,24.4687,24.4116,24.4687,58100.0
2005-12-06 10:25:00,68.6,68.69,68.57,68.65,61300.0,24.4687,24.5008,24.458,24.4866,61300.0
2005-12-06 10:30:00,68.66,68.7,68.6,68.62,75600.0,24.4901,24.5044,24.4687,24.4758,75600.0
2005-12-06 10:35:00,68.62,68.69,68.58,68.67,33500.0,24.4758,24.5008,24.4616,24.4937,33500.0
2005-12-06 10:40:00,68.66,68.7,68.65,68.69,23000.0,24.4901,24.5044,24.4866,24.5008,23000.0
2005-12-06 10:45:00,68.7,68.8,68.7,68.79,43000.0,24.5044,24.5401,24.5044,24.5365,43000.0
2005-12-06 10:50:00,68.8,68.81,68.75,68.77,28100.0,24.5401,24.5436,24.5222,24.5294,28100.0
2005-12-06 10:55:00,68.81,68.84,68.77,68.84,49600.0,24.5436,24.5543,24.5294,24.5543,49600.0
2005-12-06 11:00:00,68.84,68.88,68.81,68.83,55300.0,24.5543,24.5686,24.5436,24.5508,55300.0
2005-12-06 11:05:00,68.85,68.94,68.83,68.84,43700.0,24.5579,24.59,24.5508,24.5543,43700.0
2005-12-06 11:10:00,68.83,68.88,68.78,68.78,35000.0,24.5508,24.5686,24.5329,24.5329,35000.0
2005-12-06 11:15:00,68.81,68.9,68.75,68.9,40700.0,24.5436,24.5757,24.5222,24.5757,40700.0
2005-12-06 11:20:00,68.86,68.87,68.79,68.82,19600.0,24.5615,24.565,24.5365,24.5472,19600.0
2005-12-06 11:25:00,68.82,68.84,68.77,68.79,25700.0,24.5472,24.5543,24.5294,24.5365,25700.0
2005-12-06 11:30:00,68.81,68.85,68.69,68.78,37200.0,24.5436,24.5579,24.5008,24.5329,37200.0
2005-12-06 11:35:00,68.8,68.84,68.78,68.83,15100.0,24.5401,24.5543,24.5329,24.5508,15100.0
2005-12-06 11:40:00,68.84,68.87,68.83,68.86,17200.0,24.5543,24.565,24.5508,24.5615,17200.0
2005-12-06 11:45:00,68.87,68.9,68.85,68.85,10900.0,24.565,24.5757,24.5579,24.5579,10900.0
2005-12-06 11:50:00,68.88,68.96,68.88,68.96,24500.0,24.5686,24.5971,24.5686,24.5971,24500.0
2005-12-06 11:55:00,68.97,68.99,68.96,68.99,11100.0,24.6007,24.6078,24.5971,24.6078,11100.0
2005-12-06 12:00:00,68.97,69.02,68.93,69.0,19100.0,24.6007,24.6185,24.5864,24.6114,19100.0
2005-12-06 12:05:00,69.02,69.1,69.0,69.1,9300.0,24.6185,24.6471,24.6114,24.6471,9300.0
2005-12-06 12:10:00,69.12,69.12,69.02,69.1,18500.0,24.6542,24.6542,24.6185,24.6471,18500.0
2005-12-06 12:15:00,69.09,69.15,69.05,69.15,13700.0,24.6435,24.6649,24.6292,24.6649,13700.0
2005-12-06 12:20:00,69.15,69.2,69.15,69.18,11100.0,24.6649,24.6827,24.6649,24.6756,11100.0
2005-12-06 12:25:00,69.18,69.25,69.18,69.22,19700.0,24.6756,24.7006,24.6756,24.6899,19700.0
2005-12-06 12:30:00,69.23,69.23,69.15,69.16,8300.0,24.6934,24.6934,24.6649,24.6685,8300.0
2005-12-06 12:35:00,69.16,69.21,69.15,69.15,26600.0,24.6685,24.6863,24.6649,24.6649,26600.0
2005-12-06 12:40:00,69.16,69.16,69.03,69.04,22000.0,24.6685,24.6685,24.6221,24.6257,22000.0
2005-12-06 12:45:00,69.04,69.1,69.03,69.08,19900.0,24.6257,24.6471,24.6221,24.6399,19900.0
2005-12-06 12:50:00,69.08,69.15,69.07,69.15,7200.0,24.6399,24.6649,24.6364,24.6649,7200.0
2005-12-06 12:55:00,69.14,69.15,69.05,69.07,9400.0,24.6613,24.6649,24.6292,24.6364,9400.0
2005-12-06 13:00:00,69.05,69.09,69.03,69.09,18800.0,24.6292,24.6435,24.6221,24.6435,18800.0
2005-12-06 13:05:00,69.11,69.14,69.09,69.1,10500.0,24.6506,24.6613,24.6435,24.6471,10500.0
2005-12-06 13:10:00,69.1,69.2,69.09,69.14,12600.0,24.6471,24.6827,24.6435,24.6613,12600.0
2005-12-06 13:15:00,69.19,69.19,69.15,69.18,800.0,24.6792,24.6792,24.6649,24.6756,800.0
2005-12-06 13:20:00,69.19,69.24,69.18,69.2,10300.0,24.6792,24.697,24.6756,24.6827,10300.0
2005-12-06 13:25:00,69.18,69.18,69.11,69.15,12900.0,24.6756,24.6756,24.6506,24.6649,12900.0
2005-12-06 13:30:00,69.14,69.19,69.13,69.16,19900.0,24.6613,24.6792,24.6578,24.6685,19900.0
2005-12-06 13:35:00,69.15,69.2,69.13,69.16,20000.0,24.6649,24.6827,24.6578,24.6685,20000.0
2005-12-06 13:40:00,69.18,69.19,69.16,69.16,3000.0,24.6756,24.6792,24.6685,24.6685,3000.0
2005-12-06 13:45:00,69.17,69.18,69.15,69.18,9000.0,24.672,24.6756,24.6649,24.6756,9000.0
2005-12-06 13:50:00,69.18,69.2,69.17,69.18,43400.0,24.6756,24.6827,24.672,24.6756,43400.0
2005-12-06 13:55:00,69.18,69.2,69.12,69.2,22800.0,24.6756,24.6827,24.6542,24.6827,22800.0
2005-12-06 14:00:00,69.13,69.19,69.1,69.1,21500.0,24.6578,24.6792,24.6471,24.6471,21500.0
2005-12-06 14:05:00,69.1,69.13,69.1,69.11,8000.0,24.6471,24.6578,24.6471,24.6506,8000.0
2005-12-06 14:10:00,69.1,69.1,69.02,69.06,20500.0,24.6471,24.6471,24.6185,24.6328,20500.0
2005-12-06 14:15:00,69.05,69.12,69.01,69.06,49700.0,24.6292,24.6542,24.615,24.6328,49700.0
2005-12-06 14:20:00,69.06,69.12,69.06,69.07,22600.0,24.6328,24.6542,24.6328,24.6364,22600.0
2005-12-06 14:25:00,69.08,69.13,69.08,69.1,19000.0,24.6399,24.6578,24.6399,24.6471,19000.0
2005-12-06 14:30:00,69.1,69.12,69.08,69.08,8300.0,24.6471,24.6542,24.6399,24.6399,8300.0
2005-12-06 14:35:00,69.1,69.1,69.09,69.09,5000.0,24.6471,24.6471,24.6435,24.6435,5000.0
2005-12-06 14:40:00,69.08,69.1,69.08,69.09,8000.0,24.6399,24.6471,24.6399,24.6435,8000.0
2005-12-06 14:45:00,69.09,69.1,69.06,69.07,5600.0,24.6435,24.6471,24.6328,24.6364,5600.0
2005-12-06 14:50:00,69.07,69.1,69.0,69.0,26200.0,24.6364,24.6471,24.6114,24.6114,26200.0
2005-12-06 14:55:00,69.0,69.05,69.0,69.04,41800.0,24.6114,24.6292,24.6114,24.6257,41800.0
2005-12-06 15:00:00,69.04,69.06,69.0,69.03,55000.0,24.6257,24.6328,24.6114,24.6221,55000.0
2005-12-06 15:05:00,69.03,69.03,68.96,69.0,25400.0,24.6221,24.6221,24.5971,24.6114,25400.0
2005-12-06 15:10:00,68.99,68.99,68.89,68.89,27800.0,24.6078,24.6078,24.5722,24.5722,27800.0
2005-12-06 15:15:00,68.88,68.89,68.81,68.88,27300.0,24.5686,24.5722,24.5436,24.5686,27300.0
2005-12-06 15:20:00,68.88,68.9,68.84,68.87,38700.0,24.5686,24.5757,24.5543,24.565,38700.0
2005-12-06 15:25:00,68.87,68.89,68.84,68.88,24500.0,24.565,24.5722,24.5543,24.5686,24500.0
2005-12-06 15:30:00,68.89,68.98,68.87,68.98,12900.0,24.5722,24.6043,24.565,24.6043,12900.0
2005-12-06 15:35:00,68.98,68.98,68.86,68.86,20100.0,24.6043,24.6043,24.5615,24.5615,20100.0
2005-12-06 15:40:00,68.87,68.87,68.8,68.82,46000.0,24.565,24.565,24.5401,24.5472,46000.0
2005-12-06 15:45:00,68.82,68.82,68.73,68.8,29600.0,24.5472,24.5472,24.5151,24.5401,29600.0
2005-12-06 15:50:00,68.8,68.82,68.74,68.75,28900.0,24.5401,24.5472,24.5187,24.5222,28900.0
2005-12-06 15:55:00,68.73,68.82,68.73,68.8,41600.0,24.5151,24.5472,24.5151,24.5401,41600.0
2005-12-07 09:30:00,68.33,68.38,68.27,68.29,119800.0,24.3724,24.3902,24.351,24.3581,119800.0
2005-12-07 09:35:00,68.3,68.32,68.21,68.25,114300.0,24.3617,24.3688,24.3296,24.3439,114300.0
2005-12-07 09:40:00,68.25,68.25,68.07,68.1,87600.0,24.3439,24.3439,24.2797,24.2904,87600.0
2005-12-07 09:45:00,68.1,68.2,68.09,68.18,72400.0,24.2904,24.326,24.2868,24.3189,72400.0
2005-12-07 09:50:00,68.18,68.23,68.01,68.02,140300.0,24.3189,24.3367,24.2583,24.2618,140300.0
2005-12-07 09:55:00,68.02,68.08,68.0,68.04,105500.0,24.2618,24.2832,24.2547,24.269,105500.0
2005-12-07 10:00:00,68.03,68.06,67.95,68.06,69100.0,24.2654,24.2761,24.2369,24.2761,69100.0
2005-12-07 10:05:00,68.07,68.12,67.99,67.99,46000.0,24.2797,24.2975,24.2511,24.2511,46000.0
2005-12-07 10:10:00,68.0,68.01,67.87,67.92,81600.0,24.2547,24.2583,24.2083,24.2262,81600.0
2005-12-07 10:15:00,67.91,67.92,67.8,67.84,81100.0,24.2226,24.2262,24.1834,24.1976,81100.0
2005-12-07 10:20:00,67.83,67.87,67.81,67.87,78800.0,24.1941,24.2083,24.1869,24.2083,78800.0
2005-12-07 10:25:00,67.86,67.97,67.82,67.93,100000.0,24.2048,24.244,24.1905,24.2297,100000.0
2005-12-07 10:30:00,67.94,67.94,67.41,67.5,146800.0,24.2333,24.2333,24.0443,24.0764,146800.0
2005-12-07 10:35:00,67.51,67.77,67.51,67.75,128300.0,24.0799,24.1727,24.0799,24.1655,128300.0
2005-12-07 10:40:00,67.74,67.76,67.61,67.66,45400.0,24.162,24.1691,24.1156,24.1334,45400.0
2005-12-07 10:45:00,67.66,67.66,67.52,67.56,34700.0,24.1334,24.1334,24.0835,24.0978,34700.0
2005-12-07 10:50:00,67.58,67.64,67.43,67.48,104400.0,24.1049,24.1263,24.0514,24.0692,104400.0
2005-12-07 10:55:00,67.49,67.56,67.41,67.5,101000.0,24.0728,24.0978,24.0443,24.0764,101000.0
2005-12-07 11:00:00,67.51,67.59,67.46,67.5,77800.0,24.0799,24.1085,24.0621,24.0764,77800.0
2005-12-07 11:05:00,67.5,67.52,67.45,67.46,62000.0,24.0764,24.0835,24.0585,24.0621,62000.0
2005-12-07 11:10:00,67.46,67.54,67.29,67.37,83400.0,24.0621,24.0906,24.0015,24.03,83400.0
2005-12-07 11:15:00,67.37,67.37,67.26,67.28,95900.0,24.03,24.03,23.9908,23.9979,95900.0
2005-12-07 11:20:00,67.28,67.35,67.27,67.3,89100.0,23.9979,24.0229,23.9943,24.005,89100.0
2005-12-07 11:25:00,67.32,67.35,67.22,67.26,71200.0,24.0122,24.0229,23.9765,23.9908,71200.0
2005-12-07 11:30:00,67.26,67.26,67.14,67.14,60300.0,23.9908,23.9908,23.948,23.948,60300.0
2005-12-07 11:35:00,67.15,67.35,67.15,67.35,125600.0,23.9515,24.0229,23.9515,24.0229,125600.0
2005-12-07 11:40:00,67.37,67.44,67.24,67.29,40500.0,24.03,24.055,23.9836,24.0015,40500.0
2005-12-07 11:45:00,67.3,67.4,67.29,67.34,27900.0,24.005,24.0407,24.0015,24.0193,27900.0
2005-12-07 11:50:00,67.34,67.35,67.33,67.33,16700.0,24.0193,24.0229,24.0157,24.0157,16700.0
2005-12-07 11:55:00,67.34,67.38,67.33,67.35,22900.0,24.0193,24.0336,24.0157,24.0229,22900.0
2005-12-07 12:00:00,67.35,67.39,67.34,67.38,32100.0,24.0229,24.0371,24.0193,24.0336,32100.0
2005-12-07 12:05:00,67.37,67.37,67.33,67.35,23300.0,24.03,24.03,24.0157,24.0229,23300.0
2005-12-07 12:10:00,67.36,67.37,67.33,67.36,16700.0,24.0264,24.03,24.0157,24.0264,16700.0
2005-12-07 12:15:00,67.37,67.39,67.33,67.38,24800.0,24.03,24.0371,24.0157,24.0336,24800.0
2005-12-07 12:20:00,67.38,67.39,67.3,67.38,44300.0,24.0336,24.0371,24.005,24.0336,44300.0
2005-12-07 12:25:00,67.38,67.41,67.35,67.41,82700.0,24.0336,24.0443,24.0229,24.0443,82700.0
2005-12-07 12:30:00,67.41,67.41,67.36,67.39,23100.0,24.0443,24.0443,24.0264,24.0371,23100.0
2005-12-07 12:35:00,67.39,67.44,67.38,67.43,13300.0,24.0371,24.055,24.0336,24.0514,13300.0
2005-12-07 12:40:00,67.43,67.5,67.43,67.48,10100.0,24.0514,24.0764,24.0514,24.0692,10100.0
2005-12-07 12:45:00,67.48,67.48,67.43,67.44,6800.0,24.0692,24.0692,24.0514,24.055,6800.0
2005-12-07 12:50:00,67.44,67.55,67.42,67.55,15600.0,24.055,24.0942,24.0478,24.0942,15600.0
2005-12-07 12:55:00,67.56,67.6,67.52,67.53,18600.0,24.0978,24.112,24.0835,24.0871,18600.0
2005-12-07 13:00:00,67.53,67.58,67.51,67.54,15800.0,24.0871,24.1049,24.0799,24.0906,15800.0
2005-12-07 13:05:00,67.53,67.62,67.53,67.61,8800.0,24.0871,24.1192,24.0871,24.1156,8800.0
2005-12-07 13:10:00,67.61,67.62,67.56,67.58,16900.0,24.1156,24.1192,24.0978,24.1049,16900.0
2005-12-07 13:15:00,67.57,67.57,67.52,67.53,9200.0,24.1013,24.1013,24.0835,24.0871,9200.0
2005-12-07 13:20:00,67.52,67.54,67.5,67.52,13000.0,24.0835,24.0906,24.0764,24.0835,13000.0
2005-12-07 13:25:00,67.5,67.5,67.34,67.36,16900.0,24.0764,24.0764,24.0193,24.0264,16900.0
2005-12-07 13:30:00,67.36,67.42,67.35,67.37,16700.0,24.0264,24.0478,24.0229,24.03,16700.0
2005-12-07 13:35:00,67.37,67.4,67.33,67.35,9600.0,24.03,24.0407,24.0157,24.0229,9600.0
2005-12-07 13:40:00,67.36,67.4,67.33,67.4,13300.0,24.0264,24.0407,24.0157,24.0407,13300.0
2005-12-07 13:45:00,67.4,67.49,67.37,67.39,14200.0,24.0407,24.0728,24.03,24.0371,14200.0
2005-12-07 13:50:00,67.36,67.4,67.35,67.4,23200.0,24.0264,24.0407,24.0229,24.0407,23200.0
2005-12-07 13:55:00,67.4,67.43,67.27,67.33,18400.0,24.0407,24.0514,23.9943,24.0157,18400.0
2005-12-07 14:00:00,67.33,67.33,67.11,67.11,18900.0,24.0157,24.0157,23.9373,23.9373,18900.0
2005-12-07 14:05:00,67.11,67.22,67.02,67.22,29700.0,23.9373,23.9765,23.9052,23.9765,29700.0
2005-12-07 14:10:00,67.22,67.22,67.17,67.17,10100.0,23.9765,23.9765,23.9587,23.9587,10100.0
2005-12-07 14:15:00,67.17,67.23,67.16,67.23,6400.0,23.9587,23.9801,23.9551,23.9801,6400.0
2005-12-07 14:20:00,67.19,67.28,67.19,67.23,17100.0,23.9658,23.9979,23.9658,23.9801,17100.0
2005-12-07 14:25:00,67.25,67.28,67.23,67.23,21200.0,23.9872,23.9979,23.9801,23.9801,21200.0
2005-12-07 14:30:00,67.23,67.23,67.15,67.22,17600.0,23.9801,23.9801,23.9515,23.9765,17600.0
2005-12-07 14:35:00,67.22,67.26,67.22,67.26,18700.0,23.9765,23.9908,23.9765,23.9908,18700.0
2005-12-07 14:40:00,67.25,67.29,67.25,67.29,10500.0,23.9872,24.0015,23.9872,24.0015,10500.0
2005-12-07 14:45:00,67.28,67.33,67.28,67.31,18400.0,23.9979,24.0157,23.9979,24.0086,18400.0
2005-12-07 14:50:00,67.32,67.33,67.21,67.21,34400.0,24.0122,24.0157,23.9729,23.9729,34400.0
2005-12-07 14:55:00,67.22,67.26,67.19,67.2,32800.0,23.9765,23.9908,23.9658,23.9694,32800.0
2005-12-07 15:00:00,67.2,67.28,67.17,67.28,18000.0,23.9694,23.9979,23.9587,23.9979,18000.0
2005-12-07 15:05:00,67.26,67.27,67.23,67.26,29700.0,23.9908,23.9943,23.9801,23.9908,29700.0
2005-12-07 15:10:00,67.25,67.3,67.25,67.26,26700.0,23.9872,24.005,23.9872,23.9908,26700.0
2005-12-07 15:15:00,67.26,67.3,67.26,67.27,17400.0,23.9908,24.005,23.9908,23.9943,17400.0
2005-12-07 15:20:00,67.27,67.3,67.25,67.3,28300.0,23.9943,24.005,23.9872,24.005,28300.0
2005-12-07 15:25:00,67.28,67.34,67.28,67.29,31300.0,23.9979,24.0193,23.9979,24.0015,31300.0
2005-12-07 15:30:00,67.29,67.33,67.27,67.33,26000.0,24.0015,24.0157,23.9943,24.0157,26000.0
2005-12-07 15:35:00,67.34,67.34,67.29,67.29,63500.0,24.0193,24.0193,24.0015,24.0015,63500.0
2005-12-07 15:40:00,67.29,67.29,67.23,67.25,44800.0,24.0015,24.0015,23.9801,23.9872,44800.0
2005-12-07 15:45:00,67.24,67.28,67.2,67.28,68600.0,23.9836,23.9979,23.9694,23.9979,68600.0
2005-12-07 15:50:00,67.28,67.35,67.26,67.33,84800.0,23.9979,24.0229,23.9908,24.0157,84800.0
2005-12-07 15:55:00,67.33,67.38,67.32,67.35,99100.0,24.0157,24.0336,24.0122,24.0229,99100.0
2005-12-08 09:30:00,67.81,67.82,67.81,67.82,5100.0,24.1869,24.1905,24.1869,24.1905,5100.0
2005-12-08 09:35:00,67.73,67.73,67.71,67.71,62900.0,24.1584,24.1584,24.1513,24.1513,62900.0
2005-12-08 09:40:00,67.73,67.74,67.59,67.73,60700.0,24.1584,24.162,24.1085,24.1584,60700.0
2005-12-08 09:45:00,67.75,67.76,67.73,67.74,39000.0,24.1655,24.1691,24.1584,24.162,39000.0
2005-12-08 09:50:00,67.75,67.84,67.67,67.69,50700.0,24.1655,24.1976,24.137,24.1441,50700.0
2005-12-08 09:55:00,67.7,67.72,67.65,67.71,44000.0,24.1477,24.1548,24.1299,24.1513,44000.0
2005-12-08 10:00:00,67.73,67.8,67.7,67.73,21000.0,24.1584,24.1834,24.1477,24.1584,21000.0
2005-12-08 10:05:00,67.74,67.79,67.73,67.78,21800.0,24.162,24.1798,24.1584,24.1762,21800.0
2005-12-08 10:10:00,67.79,67.8,67.67,67.67,40000.0,24.1798,24.1834,24.137,24.137,40000.0
2005-12-08 10:15:00,67.66,67.7,67.57,67.59,36000.0,24.1334,24.1477,24.1013,24.1085,36000.0
2005-12-08 10:20:00,67.58,67.68,67.58,67.68,28900.0,24.1049,24.1406,24.1049,24.1406,28900.0
2005-12-08 10:25:00,67.69,67.78,67.69,67.78,32600.0,24.1441,24.1762,24.1441,24.1762,32600.0
2005-12-08 10:30:00,67.79,67.87,67.72,67.76,120600.0,24.1798,24.2083,24.1548,24.1691,120600.0
2005-12-08 10:35:00,67.75,67.77,67.64,67.64,44700.0,24.1655,24.1727,24.1263,24.1263,44700.0
2005-12-08 10:40:00,67.65,67.85,67.65,67.85,24200.0,24.1299,24.2012,24.1299,24.2012,24200.0
2005-12-08 10:45:00,67.84,67.98,67.84,67.96,38000.0,24.1976,24.2476,24.1976,24.2404,38000.0
2005-12-08 10:50:00,67.92,67.97,67.82,67.85,41500.0,24.2262,24.244,24.1905,24.2012,41500.0
2005-12-08 10:55:00,67.84,68.08,67.84,67.97,54000.0,24.1976,24.2832,24.1976,24.244,54000.0
2005-12-08 11:00:00,68.09,68.09,68.01,68.06,37400.0,24.2868,24.2868,24.2583,24.2761,37400.0
2005-12-08 11:05:00,68.08,68.2,68.07,68.2,43600.0,24.2832,24.326,24.2797,24.326,43600.0
2005-12-08 11:10:00,68.22,68.33,68.22,68.32,114400.0,24.3332,24.3724,24.3332,24.3688,114400.0
2005-12-08 11:15:00,68.31,68.34,68.23,68.26,118400.0,24.3653,24.376,24.3367,24.3474,118400.0
2005-12-08 11:20:00,68.27,68.33,68.25,68.33,20600.0,24.351,24.3724,24.3439,24.3724,20600.0
2005-12-08 11:25:00,68.33,68.4,68.33,68.34,32800.0,24.3724,24.3974,24.3724,24.376,32800.0
2005-12-08 11:30:00,68.33,68.36,68.27,68.32,50500.0,24.3724,24.3831,24.351,24.3688,50500.0
2005-12-08 11:35:00,68.39,68.4,68.35,68.38,80500.0,24.3938,24.3974,24.3795,24.3902,80500.0
2005-12-08 11:40:00,68.39,68.39,68.33,68.36,21100.0,24.3938,24.3938,24.3724,24.3831,21100.0
2005-12-08 11:45:00,68.36,68.38,68.28,68.3,16100.0,24.3831,24.3902,24.3546,24.3617,16100.0
2005-12-08 11:50:00,68.31,68.32,68.29,68.32,12900.0,24.3653,24.3688,24.3581,24.3688,12900.0
2005-12-08 11:55:00,68.31,68.33,68.3,68.32,13800.0,24.3653,24.3724,24.3617,24.3688,13800.0
2005-12-08 12:00:00,68.33,68.37,68.31,68.37,5700.0,24.3724,24.3867,24.3653,24.3867,5700.0
2005-12-08 12:05:00,68.36,68.37,68.29,68.29,7900.0,24.3831,24.3867,24.3581,24.3581,7900.0
2005-12-08 12:10:00,68.28,68.3,68.28,68.28,11300.0,24.3546,24.3617,24.3546,24.3546,11300.0
2005-12-08 12:15:00,68.29,68.29,68.22,68.26,12600.0,24.3581,24.3581,24.3332,24.3474,12600.0
2005-12-08 12:20:00,68.27,68.29,68.25,68.28,15900.0,24.351,24.3581,24.3439,24.3546,15900.0
2005-12-08 12:25:00,68.28,68.29,68.24,68.24,16700.0,24.3546,24.3581,24.3403,24.3403,16700.0
2005-12-08 12:30:00,68.24,68.25,68.13,68.15,15100.0,24.3403,24.3439,24.3011,24.3082,15100.0
2005-12-08 12:35:00,68.16,68.16,68.1,68.15,17500.0,24.3118,24.3118,24.2904,24.3082,17500.0
2005-12-08 12:40:00,68.16,68.23,68.13,68.15,16400.0,24.3118,24.3367,24.3011,24.3082,16400.0
2005-12-08 12:45:00,68.14,68.14,68.0,68.09,36300.0,24.3046,24.3046,24.2547,24.2868,36300.0
2005-12-08 12:50:00,68.09,68.16,68.09,68.16,9600.0,24.2868,24.3118,24.2868,24.3118,9600.0
2005-12-08 12:55:00,68.17,68.23,68.12,68.22,14100.0,24.3153,24.3367,24.2975,24.3332,14100.0
2005-12-08 13:00:00,68.22,68.25,68.16,68.16,17300.0,24.3332,24.3439,24.3118,24.3118,17300.0
2005-12-08 13:05:00,68.16,68.25,68.11,68.13,28800.0,24.3118,24.3439,24.2939,24.3011,28800.0
2005-12-08 13:10:00,68.13,68.22,68.12,68.22,19400.0,24.3011,24.3332,24.2975,24.3332,19400.0
2005-12-08 13:15:00,68.23,68.25,68.2,68.23,9800.0,24.3367,24.3439,24.326,24.3367,9800.0
2005-12-08 13:20:00,68.21,68.22,68.16,68.18,11600.0,24.3296,24.3332,24.3118,24.3189,11600.0
2005-12-08 13:25:00,68.18,68.22,68.13,68.13,11100.0,24.3189,24.3332,24.3011,24.3011,11100.0
2005-12-08 13:30:00,68.14,68.23,68.12,68.2,16000.0,24.3046,24.3367,24.2975,24.326,16000.0
2005-12-08 13:35:00,68.2,68.26,68.18,68.25,10700.0,24.326,24.3474,24.3189,24.3439,10700.0
2005-12-08 13:40:00,68.24,68.25,68.19,68.24,12400.0,24.3403,24.3439,24.3225,24.3403,12400.0
2005-12-08 13:45:00,68.24,68.24,68.2,68.21,13300.0,24.3403,24.3403,24.326,24.3296,13300.0
2005-12-08 13:50:00,68.21,68.22,68.19,68.19,19300.0,24.3296,24.3332,24.3225,24.3225,19300.0
2005-12-08 13:55:00,68.2,68.25,68.19,68.24,13100.0,24.326,24.3439,24.3225,24.3403,13100.0
2005-12-08 14:00:00,68.22,68.27,68.19,68.27,11700.0,24.3332,24.351,24.3225,24.351,11700.0
2005-12-08 14:05:00,68.26,68.3,68.24,68.27,26800.0,24.3474,24.3617,24.3403,24.351,26800.0
2005-12-08 14:10:00,68.27,68.27,68.18,68.2,20500.0,24.351,24.351,24.3189,24.326,20500.0
2005-12-08 14:15:00,68.2,68.25,68.18,68.25,25500.0,24.326,24.3439,24.3189,24.3439,25500.0
2005-12-08 14:20:00,68.24,68.35,68.24,68.33,25800.0,24.3403,24.3795,24.3403,24.3724,25800.0
2005-12-08 14:25:00,68.33,68.39,68.33,68.39,23000.0,24.3724,24.3938,24.3724,24.3938,23000.0
2005-12-08 14:30:00,68.36,68.36,68.25,68.3,19200.0,24.3831,24.3831,24.3439,24.3617,19200.0
2005-12-08 14:35:00,68.31,68.36,68.26,68.34,23500.0,24.3653,24.3831,24.3474,24.376,23500.0
2005-12-08 14:40:00,68.34,68.34,68.29,68.33,22800.0,24.376,24.376,24.3581,24.3724,22800.0
2005-12-08 14:45:00,68.33,68.38,68.3,68.32,24700.0,24.3724,24.3902,24.3617,24.3688,24700.0
2005-12-08 14:50:00,68.29,68.3,68.25,68.3,28500.0,24.3581,24.3617,24.3439,24.3617,28500.0
2005-12-08 14:55:00,68.3,68.4,68.3,68.37,38300.0,24.3617,24.3974,24.3617,24.3867,38300.0
2005-12-08 15:00:00,68.38,68.5,68.38,68.47,27800.0,24.3902,24.433,24.3902,24.4223,27800.0
2005-12-08 15:05:00,68.48,68.5,68.4,68.4,15600.0,24.4259,24.433,24.3974,24.3974,15600.0
2005-12-08 15:10:00,68.4,68.4,68.32,68.32,23400.0,24.3974,24.3974,24.3688,24.3688,23400.0
2005-12-08 15:15:00,68.34,68.44,68.32,68.32,49000.0,24.376,24.4116,24.3688,24.3688,49000.0
2005-12-08 15:20:00,68.33,68.34,68.28,68.29,56900.0,24.3724,24.376,24.3546,24.3581,56900.0
2005-12-08 15:25:00,68.29,68.3,68.27,68.3,92300.0,24.3581,24.3617,24.351,24.3617,92300.0
2005-12-08 15:30:00,68.31,68.39,68.3,68.38,22600.0,24.3653,24.3938,24.3617,24.3902,22600.0
2005-12-08 15:35:00,68.39,68.45,68.32,68.33,64900.0,24.3938,24.4152,24.3688,24.3724,64900.0
2005-12-08 15:40:00,68.33,68.39,68.33,68.35,52900.0,24.3724,24.3938,24.3724,24.3795,52900.0
2005-12-08 15:45:00,68.37,68.39,68.31,68.34,65300.0,24.3867,24.3938,24.3653,24.376,65300.0
2005-12-08 15:50:00,68.33,68.42,68.31,68.38,58000.0,24.3724,24.4045,24.3653,24.3902,58000.0
2005-12-08 15:55:00,68.44,68.47,68.42,68.46,59000.0,24.4116,24.4223,24.4045,24.4188,59000.0
2005-12-09 09:30:00,67.43,67.48,67.42,67.48,82900.0,24.0514,24.0692,24.0478,24.0692,82900.0
2005-12-09 09:35:00,67.46,67.53,67.36,67.36,107800.0,24.0621,24.0871,24.0264,24.0264,107800.0
2005-12-09 09:40:00,67.35,67.42,67.34,67.39,82600.0,24.0229,24.0478,24.0193,24.0371,82600.0
2005-12-09 09:45:00,67.37,67.44,67.36,67.43,78200.0,24.03,24.055,24.0264,24.0514,78200.0
2005-12-09 09:50:00,67.43,67.53,67.42,67.44,81900.0,24.0514,24.0871,24.0478,24.055,81900.0
2005-12-09 09:55:00,67.44,67.48,67.4,67.41,38100.0,24.055,24.0692,24.0407,24.0443,38100.0
2005-12-09 10:00:00,67.43,67.46,67.3,67.38,74000.0,24.0514,24.0621,24.005,24.0336,74000.0
2005-12-09 10:05:00,67.41,67.47,67.35,67.4,83700.0,24.0443,24.0657,24.0229,24.0407,83700.0
2005-12-09 10:10:00,67.41,67.5,67.41,67.49,34800.0,24.0443,24.0764,24.0443,24.0728,34800.0
2005-12-09 10:15:00,67.47,67.47,67.41,67.45,40300.0,24.0657,24.0657,24.0443,24.0585,40300.0
2005-12-09 10:20:00,67.45,67.5,67.44,67.48,86500.0,24.0585,24.0764,24.055,24.0692,86500.0
2005-12-09 10:25:00,67.48,67.48,67.43,67.45,56800.0,24.0692,24.0692,24.0514,24.0585,56800.0
2005-12-09 10:30:00,67.44,67.47,67.42,67.47,69500.0,24.055,24.0657,24.0478,24.0657,69500.0
2005-12-09 10:35:00,67.47,67.51,67.44,67.49,89900.0,24.0657,24.0799,24.055,24.0728,89900.0
2005-12-09 10:40:00,67.48,67.61,67.44,67.59,72000.0,24.0692,24.1156,24.055,24.1085,72000.0
2005-12-09 10:45:00,67.56,67.61,67.53,67.58,181200.0,24.0978,24.1156,24.0871,24.1049,181200.0
2005-12-09 10:50:00,67.57,67.58,67.5,67.52,52000.0,24.1013,24.1049,24.0764,24.0835,52000.0
2005-12-09 10:55:00,67.51,67.55,67.48,67.52,53600.0,24.0799,24.0942,24.0692,24.0835,53600.0
2005-12-09 11:00:00,67.51,67.58,67.5,67.58,29500.0,24.0799,24.1049,24.0764,24.1049,29500.0
2005-12-09 11:05:00,67.57,67.57,67.51,67.51,37700.0,24.1013,24.1013,24.0799,24.0799,37700.0
2005-12-09 11:10:00,67.5,67.53,67.44,67.46,25100.0,24.0764,24.0871,24.055,24.0621,25100.0
2005-12-09 11:15:00,67.46,67.49,67.44,67.45,52100.0,24.0621,24.0728,24.055,24.0585,52100.0
2005-12-09 11:20:00,67.44,67.5,67.4,67.46,28300.0,24.055,24.0764,24.0407,24.0621,28300.0
2005-12-09 11:25:00,67.45,67.47,67.32,67.33,50500.0,24.0585,24.0657,24.0122,24.0157,50500.0
2005-12-09 11:30:00,67.32,67.4,67.28,67.31,41600.0,24.0122,24.0407,23.9979,24.0086,41600.0
2005-12-09 11:35:00,67.34,67.39,67.29,67.31,25400.0,24.0193,24.0371,24.0015,24.0086,25400.0
2005-12-09 11:40:00,67.35,67.35,67.19,67.19,40400.0,24.0229,24.0229,23.9658,23.9658,40400.0
2005-12-09 11:45:00,67.2,67.21,67.16,67.21,20100.0,23.9694,23.9729,23.9551,23.9729,20100.0
2005-12-09 11:50:00,67.18,67.22,67.17,67.19,14100.0,23.9622,23.9765,23.9587,23.9658,14100.0
2005-12-09 11:55:00,67.19,67.21,67.08,67.08,33700.0,23.9658,23.9729,23.9266,23.9266,33700.0
2005-12-09 12:00:00,67.06,67.12,67.01,67.12,55900.0,23.9194,23.9408,23.9016,23.9408,55900.0
2005-12-09 12:05:00,67.13,67.13,67.07,67.12,38000.0,23.9444,23.9444,23.923,23.9408,38000.0
2005-12-09 12:10:00,67.11,67.12,67.03,67.05,26400.0,23.9373,23.9408,23.9087,23.9159,26400.0
2005-12-09 12:15:00,67.05,67.12,67.05,67.09,30600.0,23.9159,23.9408,23.9159,23.9301,30600.0
2005-12-09 12:20:00,67.09,67.1,67.01,67.05,22500.0,23.9301,23.9337,23.9016,23.9159,22500.0
2005-12-09 12:25:00,67.01,67.04,66.96,67.04,33900.0,23.9016,23.9123,23.8837,23.9123,33900.0
2005-12-09 12:30:00,67.02,67.12,67.02,67.08,25300.0,23.9052,23.9408,23.9052,23.9266,25300.0
2005-12-09 12:35:00,67.08,67.11,67.01,67.01,13700.0,23.9266,23.9373,23.9016,23.9016,13700.0
2005-12-09 12:40:00,67.02,67.05,67.0,67.03,13700.0,23.9052,23.9159,23.898,23.9087,13700.0
2005-12-09 12:45:00,67.04,67.09,67.03,67.09,19600.0,23.9123,23.9301,23.9087,23.9301,19600.0
2005-12-09 12:50:00,67.07,67.17,67.07,67.15,12800.0,23.923,23.9587,23.923,23.9515,12800.0
2005-12-09 12:55:00,67.15,67.15,67.1,67.15,4400.0,23.9515,23.9515,23.9337,23.9515,4400.0
2005-12-09 13:00:00,67.12,67.2,67.12,67.2,12400.0,23.9408,23.9694,23.9408,23.9694,12400.0
2005-12-09 13:05:00,67.19,67.19,67.14,67.14,10100.0,23.9658,23.9658,23.948,23.948,10100.0
2005-12-09 13:10:00,67.14,67.18,67.1,67.1,12000.0,23.948,23.9622,23.9337,23.9337,12000.0
2005-12-09 13:15:00,67.1,67.15,67.09,67.13,12200.0,23.9337,23.9515,23.9301,23.9444,12200.0
2005-12-09 13:20:00,67.1,67.13,67.1,67.13,5500.0,23.9337,23.9444,23.9337,23.9444,5500.0
2005-12-09 13:25:00,67.11,67.14,67.11,67.12,5500.0,23.9373,23.948,23.9373,23.9408,5500.0
2005-12-09 13:30:00,67.13,67.15,67.11,67.15,18300.0,23.9444,23.9515,23.9373,23.9515,18300.0
2005-12-09 13:35:00,67.15,67.29,67.12,67.18,25300.0,23.9515,24.0015,23.9408,23.9622,25300.0
2005-12-09 13:40:00,67.18,67.24,67.18,67.21,6000.0,23.9622,23.9836,23.9622,23.9729,6000.0
2005-12-09 13:45:00,67.21,67.21,67.11,67.15,20800.0,23.9729,23.9729,23.9373,23.9515,20800.0
2005-12-09 13:50:00,67.15,67.17,67.08,67.12,9500.0,23.9515,23.9587,23.9266,23.9408,9500.0
2005-12-09 13:55:00,67.14,67.15,67.05,67.05,13500.0,23.948,23.9515,23.9159,23.9159,13500.0
2005-12-09 14:00:00,67.05,67.05,66.89,66.91,40100.0,23.9159,23.9159,23.8588,23.8659,40100.0
2005-12-09 14:05:00,66.91,66.97,66.85,66.86,38400.0,23.8659,23.8873,23.8445,23.8481,38400.0
2005-12-09 14:10:00,66.81,66.93,66.81,66.89,23800.0,23.8302,23.873,23.8302,23.8588,23800.0
2005-12-09 14:15:00,66.89,67.03,66.87,67.03,17900.0,23.8588,23.9087,23.8516,23.9087,17900.0
2005-12-09 14:20:00,67.01,67.01,66.98,66.99,6900.0,23.9016,23.9016,23.8909,23.8945,6900.0
2005-12-09 14:25:00,67.0,67.0,66.94,66.99,19300.0,23.898,23.898,23.8766,23.8945,19300.0
2005-12-09 14:30:00,66.98,67.1,66.98,67.09,27800.0,23.8909,23.9337,23.8909,23.9301,27800.0
2005-12-09 14:35:00,67.07,67.08,66.98,67.0,21800.0,23.923,23.9266,23.8909,23.898,21800.0
2005-12-09 14:40:00,67.0,67.02,66.98,66.99,18400.0,23.898,23.9052,23.8909,23.8945,18400.0
2005-12-09 14:45:00,67.0,67.05,66.99,67.02,35200.0,23.898,23.9159,23.8945,23.9052,35200.0
2005-12-09 14:50:00,67.03,67.09,67.02,67.07,22800.0,23.9087,23.9301,23.9052,23.923,22800.0
2005-12-09 14:55:00,67.07,67.08,67.02,67.06,35300.0,23.923,23.9266,23.9052,23.9194,35300.0
2005-12-09 15:00:00,67.03,67.05,66.99,67.02,23200.0,23.9087,23.9159,23.8945,23.9052,23200.0
2005-12-09 15:05:00,66.99,67.05,66.98,67.03,51800.0,23.8945,23.9159,23.8909,23.9087,51800.0
2005-12-09 15:10:00,67.02,67.07,67.01,67.07,15600.0,23.9052,23.923,23.9016,23.923,15600.0
2005-12-09 15:15:00,67.07,67.09,67.02,67.09,15500.0,23.923,23.9301,23.9052,23.9301,15500.0
2005-12-09 15:20:00,67.07,67.1,67.04,67.07,59300.0,23.923,23.9337,23.9123,23.923,59300.0
2005-12-09 15:25:00,67.09,67.1,67.05,67.1,38700.0,23.9301,23.9337,23.9159,23.9337,38700.0
2005-12-09 15:30:00,67.11,67.15,67.07,67.09,47800.0,23.9373,23.9515,23.923,23.9301,47800.0
2005-12-09 15:35:00,67.09,67.11,67.07,67.08,59800.0,23.9301,23.9373,23.923,23.9266,59800.0
2005-12-09 15:40:00,67.07,67.16,67.05,67.15,86100.0,23.923,23.9551,23.9159,23.9515,86100.0
2005-12-09 15:45:00,67.15,67.18,67.08,67.14,89600.0,23.9515,23.9622,23.9266,23.948,89600.0
2005-12-09 15:50:00,67.15,67.15,67.09,67.12,89900.0,23.9515,23.9515,23.9301,23.9408,89900.0
2005-12-09 15:55:00,67.13,67.19,67.11,67.18,119300.0,23.9444,23.9658,23.9373,23.9622,119300.0
2005-12-12 09:30:00,67.32,67.32,67.32,67.32,0.0,24.0122,24.0122,24.0122,24.0122,0.0
2005-12-12 09:35:00,67.3,67.32,67.26,67.27,91500.0,24.005,24.0122,23.9908,23.9943,91500.0
2005-12-12 09:40:00,67.27,67.36,67.27,67.35,55900.0,23.9943,24.0264,23.9943,24.0229,55900.0
2005-12-12 09:45:00,67.35,67.37,67.34,67.34,68000.0,24.0229,24.03,24.0193,24.0193,68000.0
2005-12-12 09:50:00,67.35,67.38,67.33,67.33,70400.0,24.0229,24.0336,24.0157,24.0157,70400.0
2005-12-12 09:55:00,67.34,67.38,67.26,67.26,87600.0,24.0193,24.0336,23.9908,23.9908,87600.0
2005-12-12 10:00:00,67.27,67.32,67.25,67.3,156900.0,23.9943,24.0122,23.9872,24.005,156900.0
2005-12-12 10:05:00,67.29,67.35,67.25,67.35,63800.0,24.0015,24.0229,23.9872,24.0229,63800.0
2005-12-12 10:10:00,67.35,67.4,67.31,67.39,36700.0,24.0229,24.0407,24.0086,24.0371,36700.0
2005-12-12 10:15:00,67.39,67.42,67.38,67.41,55800.0,24.0371,24.0478,24.0336,24.0443,55800.0
2005-12-12 10:20:00,67.42,67.44,67.38,67.39,54400.0,24.0478,24.055,24.0336,24.0371,54400.0
2005-12-12 10:25:00,67.39,67.41,67.3,67.34,83900.0,24.0371,24.0443,24.005,24.0193,83900.0
2005-12-12 10:30:00,67.34,67.38,67.32,67.34,37200.0,24.0193,24.0336,24.0122,24.0193,37200.0
2005-12-12 10:35:00,67.36,67.37,67.3,67.34,136500.0,24.0264,24.03,24.005,24.0193,136500.0
2005-12-12 10:40:00,67.34,67.36,67.27,67.31,25100.0,24.0193,24.0264,23.9943,24.0086,25100.0
2005-12-12 10:45:00,67.32,67.36,67.28,67.29,50800.0,24.0122,24.0264,23.9979,24.0015,50800.0
2005-12-12 10:50:00,67.29,67.3,67.23,67.25,48900.0,24.0015,24.005,23.9801,23.9872,48900.0
2005-12-12 10:55:00,67.26,67.27,67.12,67.2,38400.0,23.9908,23.9943,23.9408,23.9694,38400.0
2005-12-12 11:00:00,67.17,67.22,67.12,67.13,25000.0,23.9587,23.9765,23.9408,23.9444,25000.0
2005-12-12 11:05:00,67.12,67.12,67.0,67.02,56100.0,23.9408,23.9408,23.898,23.9052,56100.0
2005-12-12 11:10:00,67.01,67.07,66.98,67.0,64700.0,23.9016,23.923,23.8909,23.898,64700.0
2005-12-12 11:15:00,67.0,67.03,66.97,66.98,27200.0,23.898,23.9087,23.8873,23.8909,27200.0
2005-12-12 11:20:00,67.0,67.0,66.9,66.94,37700.0,23.898,23.898,23.8623,23.8766,37700.0
2005-12-12 11:25:00,66.95,66.98,66.93,66.94,27400.0,23.8802,23.8909,23.873,23.8766,27400.0
2005-12-12 11:30:00,66.94,67.01,66.94,67.0,27400.0,23.8766,23.9016,23.8766,23.898,27400.0
2005-12-12 11:35:00,67.01,67.09,67.01,67.06,27000.0,23.9016,23.9301,23.9016,23.9194,27000.0
2005-12-12 11:40:00,67.04,67.09,67.02,67.04,15700.0,23.9123,23.9301,23.9052,23.9123,15700.0
2005-12-12 11:45:00,67.05,67.07,67.01,67.04,8500.0,23.9159,23.923,23.9016,23.9123,8500.0
2005-12-12 11:50:00,67.05,67.05,67.0,67.04,9000.0,23.9159,23.9159,23.898,23.9123,9000.0
2005-12-12 11:55:00,67.04,67.08,67.03,67.05,5800.0,23.9123,23.9266,23.9087,23.9159,5800.0
2005-12-12 12:00:00,67.08,67.12,67.04,67.12,8200.0,23.9266,23.9408,23.9123,23.9408,8200.0
2005-12-12 12:05:00,67.09,67.13,67.02,67.06,16700.0,23.9301,23.9444,23.9052,23.9194,16700.0
2005-12-12 12:10:00,67.05,67.09,67.05,67.07,6300.0,23.9159,23.9301,23.9159,23.923,6300.0
2005-12-12 12:15:00,67.09,67.1,67.08,67.09,15000.0,23.9301,23.9337,23.9266,23.9301,15000.0
2005-12-12 12:20:00,67.07,67.09,67.04,67.08,8300.0,23.923,23.9301,23.9123,23.9266,8300.0
2005-12-12 12:25:00,67.07,67.12,67.06,67.06,30200.0,23.923,23.9408,23.9194,23.9194,30200.0
2005-12-12 12:30:00,67.08,67.1,67.04,67.1,13700.0,23.9266,23.9337,23.9123,23.9337,13700.0
2005-12-12 12:35:00,67.1,67.11,67.01,67.03,13200.0,23.9337,23.9373,23.9016,23.9087,13200.0
2005-12-12 12:40:00,67.02,67.08,67.02,67.06,8900.0,23.9052,23.9266,23.9052,23.9194,8900.0
2005-12-12 12:45:00,67.06,67.11,67.06,67.09,6400.0,23.9194,23.9373,23.9194,23.9301,6400.0
2005-12-12 12:50:00,67.08,67.17,67.07,67.1,25200.0,23.9266,23.9587,23.923,23.9337,25200.0
2005-12-12 12:55:00,67.1,67.12,67.09,67.1,8500.0,23.9337,23.9408,23.9301,23.9337,8500.0
2005-12-12 13:00:00,67.11,67.11,67.07,67.07,5400.0,23.9373,23.9373,23.923,23.923,5400.0
2005-12-12 13:05:00,67.06,67.08,67.03,67.07,7600.0,23.9194,23.9266,23.9087,23.923,7600.0
2005-12-12 13:10:00,67.07,67.09,67.06,67.09,4400.0,23.923,23.9301,23.9194,23.9301,4400.0
2005-12-12 13:15:00,67.09,67.11,67.07,67.08,9000.0,23.9301,23.9373,23.923,23.9266,9000.0
2005-12-12 13:20:00,67.07,67.11,67.07,67.11,6800.0,23.923,23.9373,23.923,23.9373,6800.0
2005-12-12 13:25:00,67.1,67.11,67.07,67.09,6900.0,23.9337,23.9373,23.923,23.9301,6900.0
2005-12-12 13:30:00,67.09,67.14,67.08,67.11,11400.0,23.9301,23.948,23.9266,23.9373,11400.0
2005-12-12 13:35:00,67.08,67.12,67.01,67.04,8600.0,23.9266,23.9408,23.9016,23.9123,8600.0
2005-12-12 13:40:00,67.04,67.12,66.95,67.01,67500.0,23.9123,23.9408,23.8802,23.9016,67500.0
2005-12-12 13:45:00,67.02,67.03,67.0,67.01,11300.0,23.9052,23.9087,23.898,23.9016,11300.0
2005-12-12 13:50:00,67.01,67.01,66.95,66.98,21000.0,23.9016,23.9016,23.8802,23.8909,21000.0
2005-12-12 13:55:00,66.99,67.04,66.98,67.03,44400.0,23.8945,23.9123,23.8909,23.9087,44400.0
2005-12-12 14:00:00,67.01,67.02,67.0,67.01,57900.0,23.9016,23.9052,23.898,23.9016,57900.0
2005-12-12 14:05:00,67.01,67.07,67.01,67.06,40600.0,23.9016,23.923,23.9016,23.9194,40600.0
2005-12-12 14:10:00,67.07,67.1,67.06,67.07,18200.0,23.923,23.9337,23.9194,23.923,18200.0
2005-12-12 14:15:00,67.07,67.11,67.07,67.1,7400.0,23.923,23.9373,23.923,23.9337,7400.0
2005-12-12 14:20:00,67.11,67.14,67.1,67.1,12400.0,23.9373,23.948,23.9337,23.9337,12400.0
2005-12-12 14:25:00,67.13,67.22,67.13,67.21,69100.0,23.9444,23.9765,23.9444,23.9729,69100.0
2005-12-12 14:30:00,67.22,67.28,67.19,67.26,42500.0,23.9765,23.9979,23.9658,23.9908,42500.0
2005-12-12 14:35:00,67.25,67.4,67.25,67.36,36500.0,23.9872,24.0407,23.9872,24.0264,36500.0
2005-12-12 14:40:00,67.35,67.39,67.33,67.35,17500.0,24.0229,24.0371,24.0157,24.0229,17500.0
2005-12-12 14:45:00,67.35,67.44,67.33,67.4,35300.0,24.0229,24.055,24.0157,24.0407,35300.0
2005-12-12 14:50:00,67.43,67.48,67.42,67.45,13900.0,24.0514,24.0692,24.0478,24.0585,13900.0
2005-12-12 14:55:00,67.45,67.47,67.34,67.37,17400.0,24.0585,24.0657,24.0193,24.03,17400.0
2005-12-12 15:00:00,67.39,67.45,67.35,67.41,24100.0,24.0371,24.0585,24.0229,24.0443,24100.0
2005-12-12 15:05:00,67.42,67.43,67.37,67.37,10500.0,24.0478,24.0514,24.03,24.03,10500.0
2005-12-12 15:10:00,67.37,67.45,67.36,67.42,20300.0,24.03,24.0585,24.0264,24.0478,20300.0
2005-12-12 15:15:00,67.45,67.49,67.43,67.44,14900.0,24.0585,24.0728,24.0514,24.055,14900.0
2005-12-12 15:20:00,67.44,67.52,67.44,67.5,68600.0,24.055,24.0835,24.055,24.0764,68600.0
2005-12-12 15:25:00,67.45,67.5,67.42,67.44,20800.0,24.0585,24.0764,24.0478,24.055,20800.0
2005-12-12 15:30:00,67.42,67.49,67.42,67.48,34300.0,24.0478,24.0728,24.0478,24.0692,34300.0
2005-12-12 15:35:00,67.49,67.5,67.45,67.46,42200.0,24.0728,24.0764,24.0585,24.0621,42200.0
2005-12-12 15:40:00,67.44,67.5,67.34,67.38,43500.0,24.055,24.0764,24.0193,24.0336,43500.0
2005-12-12 15:45:00,67.38,67.38,67.3,67.34,38400.0,24.0336,24.0336,24.005,24.0193,38400.0
2005-12-12 15:50:00,67.33,67.37,67.31,67.33,40900.0,24.0157,24.03,24.0086,24.0157,40900.0
2005-12-12 15:55:00,67.34,67.39,67.33,67.35,65600.0,24.0193,24.0371,24.0157,24.0229,65600.0
2005-12-13 09:30:00,67.64,67.64,67.64,67.64,0.0,24.1263,24.1263,24.1263,24.1263,0.0
2005-12-13 09:35:00,67.63,67.68,67.56,67.58,83400.0,24.1227,24.1406,24.0978,24.1049,83400.0
2005-12-13 09:40:00,67.58,67.64,67.56,67.58,47800.0,24.1049,24.1263,24.0978,24.1049,47800.0
2005-12-13 09:45:00,67.6,67.65,67.56,67.59,69900.0,24.112,24.1299,24.0978,24.1085,69900.0
2005-12-13 09:50:00,67.59,67.61,67.56,67.6,22800.0,24.1085,24.1156,24.0978,24.112,22800.0
2005-12-13 09:55:00,67.6,67.61,67.55,67.58,34700.0,24.112,24.1156,24.0942,24.1049,34700.0
2005-12-13 10:00:00,67.59,67.6,67.57,67.58,42500.0,24.1085,24.112,24.1013,24.1049,42500.0
2005-12-13 10:05:00,67.58,67.65,67.58,67.62,73400.0,24.1049,24.1299,24.1049,24.1192,73400.0
2005-12-13 10:10:00,67.61,67.62,67.58,67.58,27800.0,24.1156,24.1192,24.1049,24.1049,27800.0
2005-12-13 10:15:00,67.59,67.66,67.58,67.66,58700.0,24.1085,24.1334,24.1049,24.1334,58700.0
2005-12-13 10:20:00,67.65,67.66,67.61,67.64,45400.0,24.1299,24.1334,24.1156,24.1263,45400.0
2005-12-13 10:25:00,67.6,67.61,67.55,67.6,115200.0,24.112,24.1156,24.0942,24.112,115200.0
2005-12-13 10:30:00,67.6,67.64,67.6,67.61,265600.0,24.112,24.1263,24.112,24.1156,265600.0
2005-12-13 10:35:00,67.61,67.64,67.56,67.59,99100.0,24.1156,24.1263,24.0978,24.1085,99100.0
2005-12-13 10:40:00,67.6,67.63,67.59,67.63,27700.0,24.112,24.1227,24.1085,24.1227,27700.0
2005-12-13 10:45:00,67.63,67.64,67.56,67.56,62000.0,24.1227,24.1263,24.0978,24.0978,62000.0
2005-12-13 10:50:00,67.57,67.59,67.55,67.58,29600.0,24.1013,24.1085,24.0942,24.1049,29600.0
2005-12-13 10:55:00,67.57,67.57,67.45,67.49,90900.0,24.1013,24.1013,24.0585,24.0728,90900.0
2005-12-13 11:00:00,67.47,67.5,67.45,67.46,30200.0,24.0657,24.0764,24.0585,24.0621,30200.0
2005-12-13 11:05:00,67.46,67.5,67.43,67.44,51800.0,24.0621,24.0764,24.0514,24.055,51800.0
2005-12-13 11:10:00,67.45,67.49,67.45,67.46,31000.0,24.0585,24.0728,24.0585,24.0621,31000.0
2005-12-13 11:15:00,67.46,67.48,67.45,67.48,40700.0,24.0621,24.0692,24.0585,24.0692,40700.0
2005-12-13 11:20:00,67.47,67.48,67.36,67.36,33100.0,24.0657,24.0692,24.0264,24.0264,33100.0
2005-12-13 11:25:00,67.38,67.43,67.35,67.42,12100.0,24.0336,24.0514,24.0229,24.0478,12100.0
2005-12-13 11:30:00,67.41,67.41,67.3,67.3,21300.0,24.0443,24.0443,24.005,24.005,21300.0
2005-12-13 11:35:00,67.3,67.3,67.25,67.25,28300.0,24.005,24.005,23.9872,23.9872,28300.0
2005-12-13 11:40:00,67.26,67.3,67.21,67.3,19700.0,23.9908,24.005,23.9729,24.005,19700.0
2005-12-13 11:45:00,67.3,67.35,67.27,67.33,25200.0,24.005,24.0229,23.9943,24.0157,25200.0
2005-12-13 11:50:00,67.34,67.34,67.23,67.24,10400.0,24.0193,24.0193,23.9801,23.9836,10400.0
2005-12-13 11:55:00,67.25,67.27,67.17,67.17,20400.0,23.9872,23.9943,23.9587,23.9587,20400.0
2005-12-13 12:00:00,67.18,67.2,67.15,67.19,20900.0,23.9622,23.9694,23.9515,23.9658,20900.0
2005-12-13 12:05:00,67.17,67.18,67.06,67.14,35800.0,23.9587,23.9622,23.9194,23.948,35800.0
2005-12-13 12:10:00,67.12,67.12,67.09,67.12,17800.0,23.9408,23.9408,23.9301,23.9408,17800.0
2005-12-13 12:15:00,67.11,67.17,67.07,67.16,59300.0,23.9373,23.9587,23.923,23.9551,59300.0
2005-12-13 12:20:00,67.16,67.19,67.14,67.18,26500.0,23.9551,23.9658,23.948,23.9622,26500.0
2005-12-13 12:25:00,67.18,67.18,67.1,67.15,38400.0,23.9622,23.9622,23.9337,23.9515,38400.0
2005-12-13 12:30:00,67.15,67.21,67.15,67.21,37100.0,23.9515,23.9729,23.9515,23.9729,37100.0
2005-12-13 12:35:00,67.24,67.24,67.19,67.23,12800.0,23.9836,23.9836,23.9658,23.9801,12800.0
2005-12-13 12:40:00,67.21,67.27,67.21,67.23,8300.0,23.9729,23.9943,23.9729,23.9801,8300.0
2005-12-13 12:45:00,67.23,67.24,67.22,67.23,28100.0,23.9801,23.9836,23.9765,23.9801,28100.0
2005-12-13 12:50:00,67.24,67.26,67.21,67.26,9300.0,23.9836,23.9908,23.9729,23.9908,9300.0
2005-12-13 12:55:00,67.26,67.26,67.22,67.22,5500.0,23.9908,23.9908,23.9765,23.9765,5500.0
2005-12-13 13:00:00,67.22,67.22,67.15,67.16,15200.0,23.9765,23.9765,23.9515,23.9551,15200.0
2005-12-13 13:05:00,67.16,67.18,67.14,67.18,16400.0,23.9551,23.9622,23.948,23.9622,16400.0
2005-12-13 13:10:00,67.16,67.16,67.12,67.16,6800.0,23.9551,23.9551,23.9408,23.9551,6800.0
2005-12-13 13:15:00,67.15,67.17,67.13,67.17,12200.0,23.9515,23.9587,23.9444,23.9587,12200.0
2005-12-13 13:20:00,67.17,67.2,67.16,67.2,14500.0,23.9587,23.9694,23.9551,23.9694,14500.0
2005-12-13 13:25:00,67.19,67.2,67.14,67.15,9000.0,23.9658,23.9694,23.948,23.9515,9000.0
2005-12-13 13:30:00,67.14,67.22,67.14,67.21,42800.0,23.948,23.9765,23.948,23.9729,42800.0
2005-12-13 13:35:00,67.21,67.23,67.17,67.19,9800.0,23.9729,23.9801,23.9587,23.9658,9800.0
2005-12-13 13:40:00,67.17,67.19,67.15,67.16,9500.0,23.9587,23.9658,23.9515,23.9551,9500.0
2005-12-13 13:45:00,67.16,67.2,67.16,67.2,22000.0,23.9551,23.9694,23.9551,23.9694,22000.0
2005-12-13 13:50:00,67.18,67.22,67.17,67.19,14900.0,23.9622,23.9765,23.9587,23.9658,14900.0
2005-12-13 13:55:00,67.21,67.22,67.17,67.22,18400.0,23.9729,23.9765,23.9587,23.9765,18400.0
2005-12-13 14:00:00,67.21,67.23,67.2,67.2,8100.0,23.9729,23.9801,23.9694,23.9694,8100.0
2005-12-13 14:05:00,67.18,67.2,67.15,67.16,25100.0,23.9622,23.9694,23.9515,23.9551,25100.0
2005-12-13 14:10:00,67.16,67.26,67.13,67.25,46500.0,23.9551,23.9908,23.9444,23.9872,46500.0
2005-12-13 14:15:00,67.21,67.3,67.19,67.3,31900.0,23.9729,24.005,23.9658,24.005,31900.0
2005-12-13 14:20:00,67.3,67.46,67.3,67.36,58000.0,24.005,24.0621,24.005,24.0264,58000.0
2005-12-13 14:25:00,67.37,67.42,67.32,67.38,51200.0,24.03,24.0478,24.0122,24.0336,51200.0
2005-12-13 14:30:00,67.38,67.39,67.27,67.28,37300.0,24.0336,24.0371,23.9943,23.9979,37300.0
2005-12-13 14:35:00,67.29,67.3,67.26,67.29,26000.0,24.0015,24.005,23.9908,24.0015,26000.0
2005-12-13 14:40:00,67.32,67.35,67.28,67.29,23100.0,24.0122,24.0229,23.9979,24.0015,23100.0
2005-12-13 14:45:00,67.27,67.31,67.23,67.26,22400.0,23.9943,24.0086,23.9801,23.9908,22400.0
2005-12-13 14:50:00,67.27,67.36,67.27,67.34,15500.0,23.9943,24.0264,23.9943,24.0193,15500.0
2005-12-13 14:55:00,67.35,67.36,67.3,67.35,25100.0,24.0229,24.0264,24.005,24.0229,25100.0
2005-12-13 15:00:00,67.36,67.36,67.29,67.3,24600.0,24.0264,24.0264,24.0015,24.005,24600.0
2005-12-13 15:05:00,67.29,67.29,67.17,67.19,48100.0,24.0015,24.0015,23.9587,23.9658,48100.0
2005-12-13 15:10:00,67.19,67.21,67.18,67.19,31900.0,23.9658,23.9729,23.9622,23.9658,31900.0
2005-12-13 15:15:00,67.2,67.26,67.19,67.2,59600.0,23.9694,23.9908,23.9658,23.9694,59600.0
2005-12-13 15:20:00,67.2,67.2,67.09,67.1,36200.0,23.9694,23.9694,23.9301,23.9337,36200.0
2005-12-13 15:25:00,67.09,67.14,67.02,67.03,44600.0,23.9301,23.948,23.9052,23.9087,44600.0
2005-12-13 15:30:00,67.03,67.04,67.0,67.03,68800.0,23.9087,23.9123,23.898,23.9087,68800.0
2005-12-13 15:35:00,67.03,67.05,66.98,66.98,58600.0,23.9087,23.9159,23.8909,23.8909,58600.0
2005-12-13 15:40:00,66.98,67.03,66.96,66.96,319600.0,23.8909,23.9087,23.8837,23.8837,319600.0
2005-12-13 15:45:00,66.96,66.96,66.9,66.91,48400.0,23.8837,23.8837,23.8623,23.8659,48400.0
2005-12-13 15:50:00,66.92,66.95,66.79,66.8,563900.0,23.8695,23.8802,23.8231,23.8267,563900.0
2005-12-13 15:55:00,66.8,66.95,66.8,66.93,96400.0,23.8267,23.8802,23.8267,23.873,96400.0
2005-12-14 09:30:00,67.06,67.06,66.96,66.98,66300.0,23.9194,23.9194,23.8837,23.8909,66300.0
2005-12-14 09:35:00,66.97,67.11,66.95,67.08,99900.0,23.8873,23.9373,23.8802,23.9266,99900.0
2005-12-14 09:40:00,67.09,67.15,67.06,67.1,100100.0,23.9301,23.9515,23.9194,23.9337,100100.0
2005-12-14 09:45:00,67.11,67.11,66.98,67.0,59600.0,23.9373,23.9373,23.8909,23.898,59600.0
2005-12-14 09:50:00,67.0,67.04,67.0,67.01,55300.0,23.898,23.9123,23.898,23.9016,55300.0
2005-12-14 09:55:00,67.0,67.01,66.94,67.0,65100.0,23.898,23.9016,23.8766,23.898,65100.0
2005-12-14 10:00:00,66.99,67.04,66.98,67.04,76600.0,23.8945,23.9123,23.8909,23.9123,76600.0
2005-12-14 10:05:00,67.03,67.04,66.98,67.0,73000.0,23.9087,23.9123,23.8909,23.898,73000.0
2005-12-14 10:10:00,67.0,67.02,66.97,67.0,52700.0,23.898,23.9052,23.8873,23.898,52700.0
2005-12-14 10:15:00,67.0,67.09,66.99,67.04,81500.0,23.898,23.9301,23.8945,23.9123,81500.0
2005-12-14 10:20:00,67.04,67.07,66.98,67.0,57700.0,23.9123,23.923,23.8909,23.898,57700.0
2005-12-14 10:25:00,67.0,67.01,66.97,66.98,31700.0,23.898,23.9016,23.8873,23.8909,31700.0
2005-12-14 10:30:00,66.99,67.01,66.85,67.01,118300.0,23.8945,23.9016,23.8445,23.9016,118300.0
2005-12-14 10:35:00,67.01,67.02,66.95,66.97,40500.0,23.9016,23.9052,23.8802,23.8873,40500.0
2005-12-14 10:40:00,66.95,66.98,66.94,66.94,59300.0,23.8802,23.8909,23.8766,23.8766,59300.0
2005-12-14 10:45:00,66.94,66.97,66.93,66.95,36400.0,23.8766,23.8873,23.873,23.8802,36400.0
2005-12-14 10:50:00,66.96,66.99,66.95,66.97,63900.0,23.8837,23.8945,23.8802,23.8873,63900.0
2005-12-14 10:55:00,66.98,67.04,66.96,67.0,108600.0,23.8909,23.9123,23.8837,23.898,108600.0
2005-12-14 11:00:00,67.0,67.01,66.92,66.93,83500.0,23.898,23.9016,23.8695,23.873,83500.0
2005-12-14 11:05:00,66.94,66.95,66.85,66.86,21900.0,23.8766,23.8802,23.8445,23.8481,21900.0
2005-12-14 11:10:00,66.83,66.91,66.83,66.89,59200.0,23.8374,23.8659,23.8374,23.8588,59200.0
2005-12-14 11:15:00,66.88,66.89,66.84,66.87,44000.0,23.8552,23.8588,23.8409,23.8516,44000.0
2005-12-14 11:20:00,66.9,66.9,66.81,66.85,33700.0,23.8623,23.8623,23.8302,23.8445,33700.0
2005-12-14 11:25:00,66.84,66.91,66.84,66.88,26400.0,23.8409,23.8659,23.8409,23.8552,26400.0
2005-12-14 11:30:00,66.94,66.95,66.88,66.95,88800.0,23.8766,23.8802,23.8552,23.8802,88800.0
2005-12-14 11:35:00,66.95,67.03,66.93,67.03,21100.0,23.8802,23.9087,23.873,23.9087,21100.0
2005-12-14 11:40:00,67.01,67.1,67.0,67.05,21500.0,23.9016,23.9337,23.898,23.9159,21500.0
2005-12-14 11:45:00,67.07,67.14,67.03,67.1,30400.0,23.923,23.948,23.9087,23.9337,30400.0
2005-12-14 11:50:00,67.1,67.13,67.04,67.1,23100.0,23.9337,23.9444,23.9123,23.9337,23100.0
2005-12-14 11:55:00,67.12,67.12,67.0,67.0,16300.0,23.9408,23.9408,23.898,23.898,16300.0
2005-12-14 12:00:00,67.0,67.0,66.95,66.98,13000.0,23.898,23.898,23.8802,23.8909,13000.0
2005-12-14 12:05:00,66.98,67.0,66.96,66.99,13800.0,23.8909,23.898,23.8837,23.8945,13800.0
2005-12-14 12:10:00,67.0,67.0,66.97,66.98,11700.0,23.898,23.898,23.8873,23.8909,11700.0
2005-12-14 12:15:00,66.99,67.02,66.98,67.0,28800.0,23.8945,23.9052,23.8909,23.898,28800.0
2005-12-14 12:20:00,67.0,67.01,66.98,67.0,17000.0,23.898,23.9016,23.8909,23.898,17000.0
2005-12-14 12:25:00,67.01,67.02,66.96,66.98,9100.0,23.9016,23.9052,23.8837,23.8909,9100.0
2005-12-14 12:30:00,66.98,67.0,66.98,66.99,14500.0,23.8909,23.898,23.8909,23.8945,14500.0
2005-12-14 12:35:00,66.97,66.99,66.93,66.99,23800.0,23.8873,23.8945,23.873,23.8945,23800.0
2005-12-14 12:40:00,66.96,66.99,66.96,66.99,4700.0,23.8837,23.8945,23.8837,23.8945,4700.0
2005-12-14 12:45:00,66.97,67.02,66.97,66.99,11100.0,23.8873,23.9052,23.8873,23.8945,11100.0
2005-12-14 12:50:00,66.99,67.0,66.98,66.99,5800.0,23.8945,23.898,23.8909,23.8945,5800.0
2005-12-14 12:55:00,66.96,67.02,66.95,67.02,23500.0,23.8837,23.9052,23.8802,23.9052,23500.0
2005-12-14 13:00:00,67.01,67.06,66.96,66.99,26300.0,23.9016,23.9194,23.8837,23.8945,26300.0
2005-12-14 13:05:00,66.99,67.09,66.99,67.09,23700.0,23.8945,23.9301,23.8945,23.9301,23700.0
2005-12-14 13:10:00,67.07,67.13,67.05,67.06,24100.0,23.923,23.9444,23.9159,23.9194,24100.0
2005-12-14 13:15:00,67.08,67.09,67.04,67.05,22000.0,23.9266,23.9301,23.9123,23.9159,22000.0
2005-12-14 13:20:00,67.05,67.12,67.03,67.07,34000.0,23.9159,23.9408,23.9087,23.923,34000.0
2005-12-14 13:25:00,67.08,67.12,67.07,67.12,15800.0,23.9266,23.9408,23.923,23.9408,15800.0
2005-12-14 13:30:00,67.12,67.15,67.08,67.08,9700.0,23.9408,23.9515,23.9266,23.9266,9700.0
2005-12-14 13:35:00,67.09,67.12,67.09,67.12,6000.0,23.9301,23.9408,23.9301,23.9408,6000.0
2005-12-14 13:40:00,67.11,67.15,67.08,67.15,9600.0,23.9373,23.9515,23.9266,23.9515,9600.0
2005-12-14 13:45:00,67.14,67.19,67.12,67.17,23100.0,23.948,23.9658,23.9408,23.9587,23100.0
2005-12-14 13:50:00,67.17,67.24,67.16,67.22,17900.0,23.9587,23.9836,23.9551,23.9765,17900.0
2005-12-14 13:55:00,67.2,67.22,67.12,67.16,22500.0,23.9694,23.9765,23.9408,23.9551,22500.0
2005-12-14 14:00:00,67.19,67.2,67.12,67.19,11600.0,23.9658,23.9694,23.9408,23.9658,11600.0
2005-12-14 14:05:00,67.19,67.22,67.16,67.21,8400.0,23.9658,23.9765,23.9551,23.9729,8400.0
2005-12-14 14:10:00,67.21,67.23,67.17,67.22,17500.0,23.9729,23.9801,23.9587,23.9765,17500.0
2005-12-14 14:15:00,67.23,67.24,67.19,67.22,40100.0,23.9801,23.9836,23.9658,23.9765,40100.0
2005-12-14 14:20:00,67.22,67.25,67.21,67.24,31900.0,23.9765,23.9872,23.9729,23.9836,31900.0
2005-12-14 14:25:00,67.24,67.25,67.2,67.22,24100.0,23.9836,23.9872,23.9694,23.9765,24100.0
2005-12-14 14:30:00,67.22,67.22,67.16,67.19,31600.0,23.9765,23.9765,23.9551,23.9658,31600.0
2005-12-14 14:35:00,67.16,67.22,67.16,67.2,21500.0,23.9551,23.9765,23.9551,23.9694,21500.0
2005-12-14 14:40:00,67.19,67.19,67.13,67.16,26000.0,23.9658,23.9658,23.9444,23.9551,26000.0
2005-12-14 14:45:00,67.17,67.17,67.06,67.07,30900.0,23.9587,23.9587,23.9194,23.923,30900.0
2005-12-14 14:50:00,67.08,67.15,67.07,67.14,43400.0,23.9266,23.9515,23.923,23.948,43400.0
2005-12-14 14:55:00,67.1,67.2,67.1,67.17,44000.0,23.9337,23.9694,23.9337,23.9587,44000.0
2005-12-14 15:00:00,67.18,67.21,67.15,67.21,34900.0,23.9622,23.9729,23.9515,23.9729,34900.0
2005-12-14 15:05:00,67.16,67.23,67.16,67.23,24100.0,23.9551,23.9801,23.9551,23.9801,24100.0
2005-12-14 15:10:00,67.22,67.24,67.2,67.24,38000.0,23.9765,23.9836,23.9694,23.9836,38000.0
2005-12-14 15:15:00,67.24,67.29,67.23,67.29,27400.0,23.9836,24.0015,23.9801,24.0015,27400.0
2005-12-14 15:20:00,67.29,67.31,67.28,67.3,16800.0,24.0015,24.0086,23.9979,24.005,16800.0
2005-12-14 15:25:00,67.31,67.35,67.27,67.3,22600.0,24.0086,24.0229,23.9943,24.005,22600.0
2005-12-14 15:30:00,67.27,67.27,67.24,67.27,28000.0,23.9943,23.9943,23.9836,23.9943,28000.0
2005-12-14 15:35:00,67.27,67.31,67.27,67.3,19100.0,23.9943,24.0086,23.9943,24.005,19100.0
2005-12-14 15:40:00,67.29,67.3,67.2,67.2,23500.0,24.0015,24.005,23.9694,23.9694,23500.0
2005-12-14 15:45:00,67.22,67.27,67.21,67.27,22500.0,23.9765,23.9943,23.9729,23.9943,22500.0
2005-12-14 15:50:00,67.27,67.31,67.23,67.25,19800.0,23.9943,24.0086,23.9801,23.9872,19800.0
2005-12-14 15:55:00,67.24,67.29,67.24,67.29,25600.0,23.9836,24.0015,23.9836,24.0015,25600.0
2005-12-15 09:30:00,66.6,66.66,66.58,66.66,3100.0,23.7553,23.7767,23.7482,23.7767,3100.0
2005-12-15 09:35:00,66.61,66.61,66.53,66.55,83200.0,23.7589,23.7589,23.7304,23.7375,83200.0
2005-12-15 09:40:00,66.56,66.56,66.5,66.54,73100.0,23.7411,23.7411,23.7197,23.7339,73100.0
2005-12-15 09:45:00,66.54,66.54,66.43,66.43,78400.0,23.7339,23.7339,23.6947,23.6947,78400.0
2005-12-15 09:50:00,66.44,66.55,66.35,66.35,71300.0,23.6983,23.7375,23.6662,23.6662,71300.0
2005-12-15 09:55:00,66.35,66.38,66.35,66.35,20300.0,23.6662,23.6769,23.6662,23.6662,20300.0
2005-12-15 10:00:00,66.36,66.43,66.34,66.34,22400.0,23.6697,23.6947,23.6626,23.6626,22400.0
2005-12-15 10:05:00,66.33,66.33,66.18,66.25,40800.0,23.659,23.659,23.6055,23.6305,40800.0
2005-12-15 10:10:00,66.25,66.25,66.08,66.1,55300.0,23.6305,23.6305,23.5699,23.577,55300.0
2005-12-15 10:15:00,66.1,66.23,65.99,66.06,132100.0,23.577,23.6234,23.5378,23.5627,132100.0
2005-12-15 10:20:00,66.06,66.17,66.04,66.08,94500.0,23.5627,23.602,23.5556,23.5699,94500.0
2005-12-15 10:25:00,66.1,66.16,66.1,66.16,33500.0,23.577,23.5984,23.577,23.5984,33500.0
2005-12-15 10:30:00,66.14,66.25,66.14,66.2,154900.0,23.5913,23.6305,23.5913,23.6127,154900.0
2005-12-15 10:35:00,66.19,66.21,66.12,66.14,30900.0,23.6091,23.6162,23.5841,23.5913,30900.0
2005-12-15 10:40:00,66.14,66.19,66.06,66.07,43700.0,23.5913,23.6091,23.5627,23.5663,43700.0
2005-12-15 10:45:00,66.08,66.14,66.06,66.06,40300.0,23.5699,23.5913,23.5627,23.5627,40300.0
2005-12-15 10:50:00,66.06,66.12,65.99,66.0,48700.0,23.5627,23.5841,23.5378,23.5413,48700.0
2005-12-15 10:55:00,66.03,66.07,65.98,66.04,47800.0,23.552,23.5663,23.5342,23.5556,47800.0
2005-12-15 11:00:00,66.03,66.03,65.95,65.99,67000.0,23.552,23.552,23.5235,23.5378,67000.0
2005-12-15 11:05:00,65.99,66.14,65.99,66.14,89500.0,23.5378,23.5913,23.5378,23.5913,89500.0
2005-12-15 11:10:00,66.14,66.23,66.12,66.13,58800.0,23.5913,23.6234,23.5841,23.5877,58800.0
2005-12-15 11:15:00,66.14,66.27,66.12,66.24,92500.0,23.5913,23.6376,23.5841,23.6269,92500.0
2005-12-15 11:20:00,66.25,66.28,66.22,66.23,66100.0,23.6305,23.6412,23.6198,23.6234,66100.0
2005-12-15 11:25:00,66.23,66.23,66.08,66.1,77700.0,23.6234,23.6234,23.5699,23.577,77700.0
2005-12-15 11:30:00,66.12,66.14,66.07,66.1,12300.0,23.5841,23.5913,23.5663,23.577,12300.0
2005-12-15 11:35:00,66.12,66.2,66.12,66.17,12900.0,23.5841,23.6127,23.5841,23.602,12900.0
2005-12-15 11:40:00,66.2,66.21,66.15,66.16,6800.0,23.6127,23.6162,23.5948,23.5984,6800.0
2005-12-15 11:45:00,66.21,66.21,66.12,66.14,6600.0,23.6162,23.6162,23.5841,23.5913,6600.0
2005-12-15 11:50:00,66.13,66.19,66.13,66.15,4300.0,23.5877,23.6091,23.5877,23.5948,4300.0
2005-12-15 11:55:00,66.16,66.18,66.16,66.17,2900.0,23.5984,23.6055,23.5984,23.602,2900.0
2005-12-15 12:00:00,66.17,66.19,66.12,66.15,16600.0,23.602,23.6091,23.5841,23.5948,16600.0
2005-12-15 12:05:00,66.17,66.17,66.14,66.15,14900.0,23.602,23.602,23.5913,23.5948,14900.0
2005-12-15 12:10:00,66.16,66.17,66.11,66.11,8100.0,23.5984,23.602,23.5806,23.5806,8100.0
2005-12-15 12:15:00,66.11,66.13,66.05,66.08,21000.0,23.5806,23.5877,23.5592,23.5699,21000.0
2005-12-15 12:20:00,66.07,66.12,66.07,66.11,20100.0,23.5663,23.5841,23.5663,23.5806,20100.0
2005-12-15 12:25:00,66.11,66.12,66.09,66.12,12900.0,23.5806,23.5841,23.5734,23.5841,12900.0
2005-12-15 12:30:00,66.13,66.13,66.0,66.0,26800.0,23.5877,23.5877,23.5413,23.5413,26800.0
2005-12-15 12:35:00,66.0,66.07,65.98,66.05,33600.0,23.5413,23.5663,23.5342,23.5592,33600.0
2005-12-15 12:40:00,66.06,66.1,66.04,66.05,23900.0,23.5627,23.577,23.5556,23.5592,23900.0
2005-12-15 12:45:00,66.04,66.09,66.03,66.08,12700.0,23.5556,23.5734,23.552,23.5699,12700.0
2005-12-15 12:50:00,66.06,66.1,66.0,66.02,11000.0,23.5627,23.577,23.5413,23.5485,11000.0
2005-12-15 12:55:00,66.02,66.03,66.0,66.0,7700.0,23.5485,23.552,23.5413,23.5413,7700.0
2005-12-15 13:00:00,65.98,66.01,65.96,65.99,15700.0,23.5342,23.5449,23.5271,23.5378,15700.0
2005-12-15 13:05:00,65.99,66.0,65.94,65.95,19500.0,23.5378,23.5413,23.5199,23.5235,19500.0
2005-12-15 13:10:00,65.94,65.95,65.89,65.9,21200.0,23.5199,23.5235,23.5021,23.5057,21200.0
2005-12-15 13:15:00,65.91,65.95,65.89,65.95,23500.0,23.5092,23.5235,23.5021,23.5235,23500.0
2005-12-15 13:20:00,65.93,65.93,65.9,65.92,13800.0,23.5164,23.5164,23.5057,23.5128,13800.0
2005-12-15 13:25:00,65.91,65.93,65.9,65.93,20100.0,23.5092,23.5164,23.5057,23.5164,20100.0
2005-12-15 13:30:00,65.93,65.97,65.92,65.94,9500.0,23.5164,23.5306,23.5128,23.5199,9500.0
2005-12-15 13:35:00,65.94,66.05,65.92,66.02,33500.0,23.5199,23.5592,23.5128,23.5485,33500.0
2005-12-15 13:40:00,66.03,66.06,66.01,66.03,21100.0,23.552,23.5627,23.5449,23.552,21100.0
2005-12-15 13:45:00,66.02,66.03,65.97,65.97,10300.0,23.5485,23.552,23.5306,23.5306,10300.0
2005-12-15 13:50:00,65.97,66.0,65.95,65.96,13200.0,23.5306,23.5413,23.5235,23.5271,13200.0
2005-12-15 13:55:00,65.95,65.98,65.9,65.96,38100.0,23.5235,23.5342,23.5057,23.5271,38100.0
2005-12-15 14:00:00,65.94,65.98,65.93,65.98,13600.0,23.5199,23.5342,23.5164,23.5342,13600.0
2005-12-15 14:05:00,65.98,65.98,65.92,65.95,7800.0,23.5342,23.5342,23.5128,23.5235,7800.0
2005-12-15 14:10:00,65.93,65.93,65.82,65.84,22200.0,23.5164,23.5164,23.4771,23.4843,22200.0
2005-12-15 14:15:00,65.85,65.88,65.81,65.84,19300.0,23.4878,23.4985,23.4736,23.4843,19300.0
2005-12-15 14:20:00,65.85,65.86,65.8,65.84,29800.0,23.4878,23.4914,23.47,23.4843,29800.0
2005-12-15 14:25:00,65.83,65.85,65.8,65.84,21100.0,23.4807,23.4878,23.47,23.4843,21100.0
2005-12-15 14:30:00,65.84,65.85,65.8,65.82,11600.0,23.4843,23.4878,23.47,23.4771,11600.0
2005-12-15 14:35:00,65.82,65.85,65.8,65.84,21000.0,23.4771,23.4878,23.47,23.4843,21000.0
2005-12-15 14:40:00,65.84,65.85,65.82,65.83,16700.0,23.4843,23.4878,23.4771,23.4807,16700.0
2005-12-15 14:45:00,65.83,65.85,65.83,65.84,42200.0,23.4807,23.4878,23.4807,23.4843,42200.0
2005-12-15 14:50:00,65.82,65.83,65.75,65.76,25800.0,23.4771,23.4807,23.4522,23.4557,25800.0
2005-12-15 14:55:00,65.75,65.85,65.75,65.81,32900.0,23.4522,23.4878,23.4522,23.4736,32900.0
2005-12-15 15:00:00,65.81,65.86,65.78,65.85,28600.0,23.4736,23.4914,23.4629,23.4878,28600.0
2005-12-15 15:05:00,65.86,65.92,65.86,65.88,37900.0,23.4914,23.5128,23.4914,23.4985,37900.0
2005-12-15 15:10:00,65.88,65.93,65.87,65.92,38200.0,23.4985,23.5164,23.495,23.5128,38200.0
2005-12-15 15:15:00,65.89,65.92,65.87,65.91,21800.0,23.5021,23.5128,23.495,23.5092,21800.0
2005-12-15 15:20:00,65.91,66.08,65.91,66.05,78400.0,23.5092,23.5699,23.5092,23.5592,78400.0
2005-12-15 15:25:00,66.05,66.14,66.05,66.09,62700.0,23.5592,23.5913,23.5592,23.5734,62700.0
2005-12-15 15:30:00,66.09,66.09,66.06,66.09,22800.0,23.5734,23.5734,23.5627,23.5734,22800.0
2005-12-15 15:35:00,66.09,66.21,66.09,66.19,71900.0,23.5734,23.6162,23.5734,23.6091,71900.0
2005-12-15 15:40:00,66.18,66.29,66.17,66.26,93800.0,23.6055,23.6448,23.602,23.6341,93800.0
2005-12-15 15:45:00,66.28,66.35,66.26,66.3,306800.0,23.6412,23.6662,23.6341,23.6483,306800.0
2005-12-15 15:50:00,66.3,66.31,66.26,66.31,117800.0,23.6483,23.6519,23.6341,23.6519,117800.0
2005-12-15 15:55:00,66.3,66.32,66.26,66.3,82100.0,23.6483,23.6555,23.6341,23.6483,82100.0
2005-12-16 09:30:00,66.54,66.68,66.54,66.68,200.0,23.7339,23.7839,23.7339,23.7839,200.0
2005-12-16 09:35:00,66.56,66.62,66.56,66.58,197300.0,23.7411,23.7625,23.7411,23.7482,197300.0
2005-12-16 09:40:00,66.57,66.62,66.53,66.6,74200.0,23.7446,23.7625,23.7304,23.7553,74200.0
2005-12-16 09:45:00,66.6,66.63,66.5,66.53,67900.0,23.7553,23.766,23.7197,23.7304,67900.0
2005-12-16 09:50:00,66.53,66.61,66.51,66.58,49400.0,23.7304,23.7589,23.7232,23.7482,49400.0
2005-12-16 09:55:00,66.57,66.58,66.52,66.54,25400.0,23.7446,23.7482,23.7268,23.7339,25400.0
2005-12-16 10:00:00,66.54,66.55,66.46,66.47,49400.0,23.7339,23.7375,23.7054,23.709,49400.0
2005-12-16 10:05:00,66.47,66.47,66.37,66.39,52800.0,23.709,23.709,23.6733,23.6804,52800.0
2005-12-16 10:10:00,66.41,66.53,66.41,66.49,31000.0,23.6876,23.7304,23.6876,23.7161,31000.0
2005-12-16 10:15:00,66.49,66.51,66.47,66.5,12300.0,23.7161,23.7232,23.709,23.7197,12300.0
2005-12-16 10:20:00,66.5,66.52,66.48,66.5,11200.0,23.7197,23.7268,23.7125,23.7197,11200.0
2005-12-16 10:25:00,66.49,66.5,66.41,66.42,21300.0,23.7161,23.7197,23.6876,23.6911,21300.0
2005-12-16 10:30:00,66.43,66.47,66.43,66.47,14200.0,23.6947,23.709,23.6947,23.709,14200.0
2005-12-16 10:35:00,66.47,66.51,66.45,66.51,11100.0,23.709,23.7232,23.7018,23.7232,11100.0
2005-12-16 10:40:00,66.49,66.55,66.48,66.5,24400.0,23.7161,23.7375,23.7125,23.7197,24400.0
2005-12-16 10:45:00,66.52,66.54,66.48,66.51,14500.0,23.7268,23.7339,23.7125,23.7232,14500.0
2005-12-16 10:50:00,66.5,66.54,66.47,66.51,15500.0,23.7197,23.7339,23.709,23.7232,15500.0
2005-12-16 10:55:00,66.55,66.59,66.51,66.54,35600.0,23.7375,23.7518,23.7232,23.7339,35600.0
2005-12-16 11:00:00,66.53,66.53,66.45,66.45,9100.0,23.7304,23.7304,23.7018,23.7018,9100.0
2005-12-16 11:05:00,66.45,66.45,66.37,66.37,36500.0,23.7018,23.7018,23.6733,23.6733,36500.0
2005-12-16 11:10:00,66.35,66.45,66.34,66.44,27000.0,23.6662,23.7018,23.6626,23.6983,27000.0
2005-12-16 11:15:00,66.44,66.45,66.43,66.43,10100.0,23.6983,23.7018,23.6947,23.6947,10100.0
2005-12-16 11:20:00,66.42,66.43,66.32,66.38,43700.0,23.6911,23.6947,23.6555,23.6769,43700.0
2005-12-16 11:25:00,66.35,66.35,66.21,66.26,35200.0,23.6662,23.6662,23.6162,23.6341,35200.0
2005-12-16 11:30:00,66.25,66.26,66.21,66.24,27800.0,23.6305,23.6341,23.6162,23.6269,27800.0
2005-12-16 11:35:00,66.24,66.3,66.22,66.23,20500.0,23.6269,23.6483,23.6198,23.6234,20500.0
2005-12-16 11:40:00,66.22,66.23,66.12,66.13,20600.0,23.6198,23.6234,23.5841,23.5877,20600.0
2005-12-16 11:45:00,66.13,66.14,66.03,66.05,18900.0,23.5877,23.5913,23.552,23.5592,18900.0
2005-12-16 11:50:00,66.05,66.1,66.05,66.08,16100.0,23.5592,23.577,23.5592,23.5699,16100.0
2005-12-16 11:55:00,66.09,66.14,66.09,66.11,17400.0,23.5734,23.5913,23.5734,23.5806,17400.0
2005-12-16 12:00:00,66.12,66.14,66.11,66.13,25400.0,23.5841,23.5913,23.5806,23.5877,25400.0
2005-12-16 12:05:00,66.11,66.14,66.11,66.12,5700.0,23.5806,23.5913,23.5806,23.5841,5700.0
2005-12-16 12:10:00,66.14,66.15,66.11,66.12,31900.0,23.5913,23.5948,23.5806,23.5841,31900.0
2005-12-16 12:15:00,66.12,66.13,66.11,66.11,7400.0,23.5841,23.5877,23.5806,23.5806,7400.0
2005-12-16 12:20:00,66.12,66.12,66.07,66.1,45300.0,23.5841,23.5841,23.5663,23.577,45300.0
2005-12-16 12:25:00,66.06,66.08,65.96,65.97,54800.0,23.5627,23.5699,23.5271,23.5306,54800.0
2005-12-16 12:30:00,65.97,65.98,65.95,65.95,11800.0,23.5306,23.5342,23.5235,23.5235,11800.0
2005-12-16 12:35:00,65.96,66.0,65.93,65.99,37700.0,23.5271,23.5413,23.5164,23.5378,37700.0
2005-12-16 12:40:00,65.99,65.99,65.92,65.93,20800.0,23.5378,23.5378,23.5128,23.5164,20800.0
2005-12-16 12:45:00,65.93,65.94,65.92,65.93,17900.0,23.5164,23.5199,23.5128,23.5164,17900.0
2005-12-16 12:50:00,65.93,65.97,65.92,65.94,34200.0,23.5164,23.5306,23.5128,23.5199,34200.0
2005-12-16 12:55:00,65.93,65.93,65.86,65.87,57300.0,23.5164,23.5164,23.4914,23.495,57300.0
2005-12-16 13:00:00,65.87,65.88,65.84,65.85,11400.0,23.495,23.4985,23.4843,23.4878,11400.0
2005-12-16 13:05:00,65.86,65.86,65.76,65.8,49900.0,23.4914,23.4914,23.4557,23.47,49900.0
2005-12-16 13:10:00,65.79,65.79,65.76,65.77,20400.0,23.4664,23.4664,23.4557,23.4593,20400.0
2005-12-16 13:15:00,65.77,65.77,65.72,65.72,30200.0,23.4593,23.4593,23.4415,23.4415,30200.0
2005-12-16 13:20:00,65.72,65.73,65.64,65.65,15500.0,23.4415,23.445,23.4129,23.4165,15500.0
2005-12-16 13:25:00,65.65,65.67,65.64,65.65,97900.0,23.4165,23.4236,23.4129,23.4165,97900.0
2005-12-16 13:30:00,65.65,65.68,65.63,65.63,121200.0,23.4165,23.4272,23.4094,23.4094,121200.0
2005-12-16 13:35:00,65.63,65.65,65.57,65.64,78000.0,23.4094,23.4165,23.388,23.4129,78000.0
2005-12-16 13:40:00,65.65,65.66,65.63,65.66,23800.0,23.4165,23.4201,23.4094,23.4201,23800.0
2005-12-16 13:45:00,65.66,65.66,65.64,65.64,11200.0,23.4201,23.4201,23.4129,23.4129,11200.0
2005-12-16 13:50:00,65.66,65.67,65.65,65.67,8400.0,23.4201,23.4236,23.4165,23.4236,8400.0
2005-12-16 13:55:00,65.67,65.7,65.66,65.67,21300.0,23.4236,23.4343,23.4201,23.4236,21300.0
2005-12-16 14:00:00,65.67,65.68,65.6,65.61,12900.0,23.4236,23.4272,23.3987,23.4022,12900.0
2005-12-16 14:05:00,65.61,65.65,65.61,65.61,23900.0,23.4022,23.4165,23.4022,23.4022,23900.0
2005-12-16 14:10:00,65.61,65.65,65.61,65.65,41700.0,23.4022,23.4165,23.4022,23.4165,41700.0
2005-12-16 14:15:00,65.64,65.67,65.63,65.66,51100.0,23.4129,23.4236,23.4094,23.4201,51100.0
2005-12-16 14:20:00,65.65,65.66,65.64,65.65,13400.0,23.4165,23.4201,23.4129,23.4165,13400.0
2005-12-16 14:25:00,65.64,65.66,65.64,65.64,20500.0,23.4129,23.4201,23.4129,23.4129,20500.0
2005-12-16 14:30:00,65.64,65.66,65.64,65.64,24000.0,23.4129,23.4201,23.4129,23.4129,24000.0
2005-12-16 14:35:00,65.65,65.66,65.64,65.65,21900.0,23.4165,23.4201,23.4129,23.4165,21900.0
2005-12-16 14:40:00,65.66,65.66,65.65,65.66,5700.0,23.4201,23.4201,23.4165,23.4201,5700.0
2005-12-16 14:45:00,65.66,65.66,65.59,65.6,83800.0,23.4201,23.4201,23.3951,23.3987,83800.0
2005-12-16 14:50:00,65.6,65.61,65.57,65.57,36500.0,23.3987,23.4022,23.388,23.388,36500.0
2005-12-16 14:55:00,65.58,65.58,65.54,65.54,18500.0,23.3915,23.3915,23.3773,23.3773,18500.0
2005-12-16 15:00:00,65.54,65.54,65.44,65.46,56200.0,23.3773,23.3773,23.3416,23.3487,56200.0
2005-12-16 15:05:00,65.45,65.52,65.45,65.52,31200.0,23.3452,23.3701,23.3452,23.3701,31200.0
2005-12-16 15:10:00,65.51,65.53,65.48,65.5,70900.0,23.3666,23.3737,23.3559,23.363,70900.0
2005-12-16 15:15:00,65.5,65.51,65.5,65.51,21000.0,23.363,23.3666,23.363,23.3666,21000.0
2005-12-16 15:20:00,65.51,65.52,65.5,65.52,43400.0,23.3666,23.3701,23.363,23.3701,43400.0
2005-12-16 15:25:00,65.52,65.59,65.52,65.58,39400.0,23.3701,23.3951,23.3701,23.3915,39400.0
2005-12-16 15:30:00,65.58,65.66,65.58,65.65,68300.0,23.3915,23.4201,23.3915,23.4165,68300.0
2005-12-16 15:35:00,65.65,65.72,65.65,65.7,38800.0,23.4165,23.4415,23.4165,23.4343,38800.0
2005-12-16 15:40:00,65.7,65.71,65.66,65.68,99100.0,23.4343,23.4379,23.4201,23.4272,99100.0
2005-12-16 15:45:00,65.69,65.75,65.68,65.74,77200.0,23.4308,23.4522,23.4272,23.4486,77200.0
2005-12-16 15:50:00,65.75,65.76,65.71,65.72,64000.0,23.4522,23.4557,23.4379,23.4415,64000.0
2005-12-16 15:55:00,65.72,65.72,65.65,65.69,45700.0,23.4415,23.4415,23.4165,23.4308,45700.0
2005-12-19 09:30:00,65.72,65.77,65.68,65.74,96500.0,23.4415,23.4593,23.4272,23.4486,96500.0
2005-12-19 09:35:00,65.76,65.78,65.72,65.78,30100.0,23.4557,23.4629,23.4415,23.4629,30100.0
2005-12-19 09:40:00,65.78,65.85,65.77,65.82,108900.0,23.4629,23.4878,23.4593,23.4771,108900.0
2005-12-19 09:45:00,65.81,65.81,65.72,65.74,41500.0,23.4736,23.4736,23.4415,23.4486,41500.0
2005-12-19 09:50:00,65.73,65.75,65.68,65.75,48600.0,23.445,23.4522,23.4272,23.4522,48600.0
2005-12-19 09:55:00,65.74,65.74,65.73,65.73,20400.0,23.4486,23.4486,23.445,23.445,20400.0
2005-12-19 10:00:00,65.73,65.87,65.7,65.82,98300.0,23.445,23.495,23.4343,23.4771,98300.0
2005-12-19 10:05:00,65.81,65.91,65.81,65.83,74900.0,23.4736,23.5092,23.4736,23.4807,74900.0
2005-12-19 10:10:00,65.83,65.85,65.78,65.8,31900.0,23.4807,23.4878,23.4629,23.47,31900.0
2005-12-19 10:15:00,65.8,65.86,65.8,65.84,44500.0,23.47,23.4914,23.47,23.4843,44500.0
2005-12-19 10:20:00,65.85,65.86,65.77,65.77,56800.0,23.4878,23.4914,23.4593,23.4593,56800.0
2005-12-19 10:25:00,65.79,65.84,65.78,65.82,46400.0,23.4664,23.4843,23.4629,23.4771,46400.0
2005-12-19 10:30:00,65.82,65.92,65.8,65.92,77600.0,23.4771,23.5128,23.47,23.5128,77600.0
2005-12-19 10:35:00,65.93,65.96,65.81,65.81,58600.0,23.5164,23.5271,23.4736,23.4736,58600.0
2005-12-19 10:40:00,65.82,65.82,65.75,65.76,51500.0,23.4771,23.4771,23.4522,23.4557,51500.0
2005-12-19 10:45:00,65.76,65.77,65.7,65.7,70900.0,23.4557,23.4593,23.4343,23.4343,70900.0
2005-12-19 10:50:00,65.67,65.68,65.64,65.66,50700.0,23.4236,23.4272,23.4129,23.4201,50700.0
2005-12-19 10:55:00,65.67,65.7,65.6,65.61,41800.0,23.4236,23.4343,23.3987,23.4022,41800.0
2005-12-19 11:00:00,65.57,65.74,65.57,65.73,55700.0,23.388,23.4486,23.388,23.445,55700.0
2005-12-19 11:05:00,65.74,65.78,65.7,65.7,41400.0,23.4486,23.4629,23.4343,23.4343,41400.0
2005-12-19 11:10:00,65.7,65.7,65.65,65.65,35600.0,23.4343,23.4343,23.4165,23.4165,35600.0
2005-12-19 11:15:00,65.64,65.7,65.62,65.69,39500.0,23.4129,23.4343,23.4058,23.4308,39500.0
2005-12-19 11:20:00,65.7,65.71,65.61,65.61,19700.0,23.4343,23.4379,23.4022,23.4022,19700.0
2005-12-19 11:25:00,65.59,65.61,65.51,65.55,40100.0,23.3951,23.4022,23.3666,23.3808,40100.0
2005-12-19 11:30:00,65.54,65.56,65.52,65.55,45700.0,23.3773,23.3844,23.3701,23.3808,45700.0
2005-12-19 11:35:00,65.56,65.65,65.56,65.57,54300.0,23.3844,23.4165,23.3844,23.388,54300.0
2005-12-19 11:40:00,65.57,65.58,65.5,65.5,20200.0,23.388,23.3915,23.363,23.363,20200.0
2005-12-19 11:45:00,65.5,65.55,65.5,65.55,41500.0,23.363,23.3808,23.363,23.3808,41500.0
2005-12-19 11:50:00,65.52,65.59,65.52,65.58,25600.0,23.3701,23.3951,23.3701,23.3915,25600.0
2005-12-19 11:55:00,65.59,65.59,65.57,65.57,14300.0,23.3951,23.3951,23.388,23.388,14300.0
2005-12-19 12:00:00,65.56,65.6,65.55,65.55,21400.0,23.3844,23.3987,23.3808,23.3808,21400.0
2005-12-19 12:05:00,65.55,65.63,65.55,65.6,22200.0,23.3808,23.4094,23.3808,23.3987,22200.0
2005-12-19 12:10:00,65.61,65.65,65.61,65.63,16200.0,23.4022,23.4165,23.4022,23.4094,16200.0
2005-12-19 12:15:00,65.64,65.64,65.61,65.61,9700.0,23.4129,23.4129,23.4022,23.4022,9700.0
2005-12-19 12:20:00,65.59,65.6,65.57,65.58,10000.0,23.3951,23.3987,23.388,23.3915,10000.0
2005-12-19 12:25:00,65.59,65.64,65.58,65.64,9800.0,23.3951,23.4129,23.3915,23.4129,9800.0
2005-12-19 12:30:00,65.63,65.63,65.6,65.6,6100.0,23.4094,23.4094,23.3987,23.3987,6100.0
2005-12-19 12:35:00,65.61,65.61,65.57,65.59,13800.0,23.4022,23.4022,23.388,23.3951,13800.0
2005-12-19 12:40:00,65.59,65.64,65.58,65.6,20000.0,23.3951,23.4129,23.3915,23.3987,20000.0
2005-12-19 12:45:00,65.6,65.61,65.59,65.6,7000.0,23.3987,23.4022,23.3951,23.3987,7000.0
2005-12-19 12:50:00,65.6,65.61,65.57,65.58,32000.0,23.3987,23.4022,23.388,23.3915,32000.0
2005-12-19 12:55:00,65.58,65.58,65.54,65.57,9700.0,23.3915,23.3915,23.3773,23.388,9700.0
2005-12-19 13:00:00,65.57,65.57,65.51,65.56,17200.0,23.388,23.388,23.3666,23.3844,17200.0
2005-12-19 13:05:00,65.55,65.55,65.46,65.47,19600.0,23.3808,23.3808,23.3487,23.3523,19600.0
2005-12-19 13:10:00,65.47,65.5,65.46,65.5,23900.0,23.3523,23.363,23.3487,23.363,23900.0
2005-12-19 13:15:00,65.5,65.52,65.42,65.44,28800.0,23.363,23.3701,23.3345,23.3416,28800.0
2005-12-19 13:20:00,65.44,65.45,65.42,65.43,12600.0,23.3416,23.3452,23.3345,23.338,12600.0
2005-12-19 13:25:00,65.43,65.44,65.4,65.44,25700.0,23.338,23.3416,23.3273,23.3416,25700.0
2005-12-19 13:30:00,65.45,65.47,65.41,65.42,14200.0,23.3452,23.3523,23.3309,23.3345,14200.0
2005-12-19 13:35:00,65.42,65.42,65.39,65.39,15700.0,23.3345,23.3345,23.3238,23.3238,15700.0
2005-12-19 13:40:00,65.38,65.39,65.25,65.27,19000.0,23.3202,23.3238,23.2738,23.2809,19000.0
2005-12-19 13:45:00,65.26,65.26,65.23,65.23,25400.0,23.2774,23.2774,23.2667,23.2667,25400.0
2005-12-19 13:50:00,65.23,65.26,65.21,65.24,24200.0,23.2667,23.2774,23.2595,23.2702,24200.0
2005-12-19 13:55:00,65.24,65.36,65.24,65.36,23900.0,23.2702,23.3131,23.2702,23.3131,23900.0
2005-12-19 14:00:00,65.35,65.36,65.28,65.35,22900.0,23.3095,23.3131,23.2845,23.3095,22900.0
2005-12-19 14:05:00,65.35,65.35,65.31,65.33,12300.0,23.3095,23.3095,23.2952,23.3023,12300.0
2005-12-19 14:10:00,65.34,65.39,65.33,65.35,19000.0,23.3059,23.3238,23.3023,23.3095,19000.0
2005-12-19 14:15:00,65.35,65.36,65.3,65.3,17700.0,23.3095,23.3131,23.2916,23.2916,17700.0
2005-12-19 14:20:00,65.3,65.3,65.28,65.29,9500.0,23.2916,23.2916,23.2845,23.2881,9500.0
2005-12-19 14:25:00,65.28,65.28,65.24,65.24,10400.0,23.2845,23.2845,23.2702,23.2702,10400.0
2005-12-19 14:30:00,65.24,65.24,65.21,65.23,25000.0,23.2702,23.2702,23.2595,23.2667,25000.0
2005-12-19 14:35:00,65.23,65.29,65.22,65.28,23300.0,23.2667,23.2881,23.2631,23.2845,23300.0
2005-12-19 14:40:00,65.29,65.37,65.28,65.36,16500.0,23.2881,23.3166,23.2845,23.3131,16500.0
2005-12-19 14:45:00,65.36,65.4,65.36,65.39,12200.0,23.3131,23.3273,23.3131,23.3238,12200.0
2005-12-19 14:50:00,65.4,65.47,65.4,65.41,33700.0,23.3273,23.3523,23.3273,23.3309,33700.0
2005-12-19 14:55:00,65.4,65.43,65.4,65.41,25800.0,23.3273,23.338,23.3273,23.3309,25800.0
2005-12-19 15:00:00,65.43,65.46,65.41,65.42,9400.0,23.338,23.3487,23.3309,23.3345,9400.0
2005-12-19 15:05:00,65.44,65.52,65.42,65.49,84600.0,23.3416,23.3701,23.3345,23.3594,84600.0
2005-12-19 15:10:00,65.46,65.49,65.42,65.44,42700.0,23.3487,23.3594,23.3345,23.3416,42700.0
2005-12-19 15:15:00,65.44,65.45,65.44,65.44,10200.0,23.3416,23.3452,23.3416,23.3416,10200.0
2005-12-19 15:20:00,65.45,65.47,65.44,65.47,14900.0,23.3452,23.3523,23.3416,23.3523,14900.0
2005-12-19 15:25:00,65.47,65.48,65.44,65.44,15400.0,23.3523,23.3559,23.3416,23.3416,15400.0
2005-12-19 15:30:00,65.44,65.46,65.39,65.39,24400.0,23.3416,23.3487,23.3238,23.3238,24400.0
2005-12-19 15:35:00,65.39,65.39,65.34,65.34,10500.0,23.3238,23.3238,23.3059,23.3059,10500.0
2005-12-19 15:40:00,65.34,65.35,65.33,65.33,26600.0,23.3059,23.3095,23.3023,23.3023,26600.0
2005-12-19 15:45:00,65.33,65.34,65.33,65.33,14200.0,23.3023,23.3059,23.3023,23.3023,14200.0
2005-12-19 15:50:00,65.33,65.4,65.32,65.33,81400.0,23.3023,23.3273,23.2988,23.3023,81400.0
2005-12-19 15:55:00,65.32,65.37,65.32,65.36,47400.0,23.2988,23.3166,23.2988,23.3131,47400.0
2005-12-20 09:30:00,65.57,65.57,65.57,65.57,100.0,23.388,23.388,23.388,23.388,100.0
2005-12-20 09:35:00,65.67,65.73,65.65,65.66,89900.0,23.4236,23.445,23.4165,23.4201,89900.0
2005-12-20 09:40:00,65.66,65.67,65.57,65.58,48200.0,23.4201,23.4236,23.388,23.3915,48200.0
2005-12-20 09:45:00,65.58,65.61,65.55,65.58,42400.0,23.3915,23.4022,23.3808,23.3915,42400.0
2005-12-20 09:50:00,65.57,65.59,65.51,65.54,56400.0,23.388,23.3951,23.3666,23.3773,56400.0
2005-12-20 09:55:00,65.56,65.56,65.51,65.54,145700.0,23.3844,23.3844,23.3666,23.3773,145700.0
2005-12-20 10:00:00,65.54,65.54,65.41,65.41,49000.0,23.3773,23.3773,23.3309,23.3309,49000.0
2005-12-20 10:05:00,65.42,65.43,65.36,65.38,95300.0,23.3345,23.338,23.3131,23.3202,95300.0
2005-12-20 10:10:00,65.38,65.48,65.37,65.46,99000.0,23.3202,23.3559,23.3166,23.3487,99000.0
2005-12-20 10:15:00,65.45,65.49,65.45,65.48,87000.0,23.3452,23.3594,23.3452,23.3559,87000.0
2005-12-20 10:20:00,65.48,65.54,65.48,65.52,66200.0,23.3559,23.3773,23.3559,23.3701,66200.0
2005-12-20 10:25:00,65.52,65.52,65.45,65.47,33300.0,23.3701,23.3701,23.3452,23.3523,33300.0
2005-12-20 10:30:00,65.47,65.57,65.46,65.5,174600.0,23.3523,23.388,23.3487,23.363,174600.0
2005-12-20 10:35:00,65.51,65.66,65.5,65.64,158700.0,23.3666,23.4201,23.363,23.4129,158700.0
2005-12-20 10:40:00,65.64,65.65,65.63,65.64,30100.0,23.4129,23.4165,23.4094,23.4129,30100.0
2005-12-20 10:45:00,65.63,65.64,65.57,65.59,20200.0,23.4094,23.4129,23.388,23.3951,20200.0
2005-12-20 10:50:00,65.57,65.6,65.55,65.56,31100.0,23.388,23.3987,23.3808,23.3844,31100.0
2005-12-20 10:55:00,65.57,65.62,65.56,65.58,119800.0,23.388,23.4058,23.3844,23.3915,119800.0
2005-12-20 11:00:00,65.58,65.65,65.58,65.64,31100.0,23.3915,23.4165,23.3915,23.4129,31100.0
2005-12-20 11:05:00,65.64,65.65,65.59,65.59,15100.0,23.4129,23.4165,23.3951,23.3951,15100.0
2005-12-20 11:10:00,65.59,65.59,65.45,65.45,19500.0,23.3951,23.3951,23.3452,23.3452,19500.0
2005-12-20 11:15:00,65.45,65.5,65.4,65.41,15600.0,23.3452,23.363,23.3273,23.3309,15600.0
2005-12-20 11:20:00,65.41,65.45,65.4,65.41,38500.0,23.3309,23.3452,23.3273,23.3309,38500.0
2005-12-20 11:25:00,65.41,65.42,65.37,65.37,18700.0,23.3309,23.3345,23.3166,23.3166,18700.0
2005-12-20 11:30:00,65.38,65.39,65.3,65.31,19800.0,23.3202,23.3238,23.2916,23.2952,19800.0
2005-12-20 11:35:00,65.31,65.39,65.31,65.37,25500.0,23.2952,23.3238,23.2952,23.3166,25500.0
2005-12-20 11:40:00,65.35,65.38,65.31,65.37,8700.0,23.3095,23.3202,23.2952,23.3166,8700.0
2005-12-20 11:45:00,65.38,65.42,65.24,65.25,33900.0,23.3202,23.3345,23.2702,23.2738,33900.0
2005-12-20 11:50:00,65.26,65.28,65.2,65.23,18600.0,23.2774,23.2845,23.256,23.2667,18600.0
2005-12-20 11:55:00,65.22,65.26,65.2,65.22,8600.0,23.2631,23.2774,23.256,23.2631,8600.0
2005-12-20 12:00:00,65.26,65.35,65.25,65.31,12600.0,23.2774,23.3095,23.2738,23.2952,12600.0
2005-12-20 12:05:00,65.3,65.31,65.25,65.26,16000.0,23.2916,23.2952,23.2738,23.2774,16000.0
2005-12-20 12:10:00,65.25,65.26,65.23,65.23,9000.0,23.2738,23.2774,23.2667,23.2667,9000.0
2005-12-20 12:15:00,65.24,65.28,65.22,65.25,12400.0,23.2702,23.2845,23.2631,23.2738,12400.0
2005-12-20 12:20:00,65.26,65.36,65.25,65.27,17200.0,23.2774,23.3131,23.2738,23.2809,17200.0
2005-12-20 12:25:00,65.27,65.32,65.23,65.25,24800.0,23.2809,23.2988,23.2667,23.2738,24800.0
2005-12-20 12:30:00,65.25,65.3,65.25,65.27,9800.0,23.2738,23.2916,23.2738,23.2809,9800.0
2005-12-20 12:35:00,65.29,65.29,65.22,65.22,19600.0,23.2881,23.2881,23.2631,23.2631,19600.0
2005-12-20 12:40:00,65.22,65.28,65.22,65.28,9900.0,23.2631,23.2845,23.2631,23.2845,9900.0
2005-12-20 12:45:00,65.28,65.28,65.23,65.23,17800.0,23.2845,23.2845,23.2667,23.2667,17800.0
2005-12-20 12:50:00,65.21,65.23,65.21,65.21,8800.0,23.2595,23.2667,23.2595,23.2595,8800.0
2005-12-20 12:55:00,65.21,65.31,65.18,65.31,18900.0,23.2595,23.2952,23.2488,23.2952,18900.0
2005-12-20 13:00:00,65.3,65.3,65.24,65.3,37600.0,23.2916,23.2916,23.2702,23.2916,37600.0
2005-12-20 13:05:00,65.29,65.3,65.26,65.26,21500.0,23.2881,23.2916,23.2774,23.2774,21500.0
2005-12-20 13:10:00,65.25,65.26,65.25,65.26,29200.0,23.2738,23.2774,23.2738,23.2774,29200.0
2005-12-20 13:15:00,65.27,65.27,65.25,65.25,15700.0,23.2809,23.2809,23.2738,23.2738,15700.0
2005-12-20 13:20:00,65.25,65.25,65.2,65.22,13000.0,23.2738,23.2738,23.256,23.2631,13000.0
2005-12-20 13:25:00,65.21,65.23,65.21,65.22,4400.0,23.2595,23.2667,23.2595,23.2631,4400.0
2005-12-20 13:30:00,65.22,65.26,65.22,65.24,12900.0,23.2631,23.2774,23.2631,23.2702,12900.0
2005-12-20 13:35:00,65.24,65.25,65.18,65.18,230900.0,23.2702,23.2738,23.2488,23.2488,230900.0
2005-12-20 13:40:00,65.18,65.2,65.16,65.2,35800.0,23.2488,23.256,23.2417,23.256,35800.0
2005-12-20 13:45:00,65.2,65.24,65.2,65.22,20900.0,23.256,23.2702,23.256,23.2631,20900.0
2005-12-20 13:50:00,65.22,65.24,65.21,65.23,18900.0,23.2631,23.2702,23.2595,23.2667,18900.0
2005-12-20 13:55:00,65.21,65.21,65.18,65.2,13800.0,23.2595,23.2595,23.2488,23.256,13800.0
2005-12-20 14:00:00,65.2,65.22,65.15,65.19,21600.0,23.256,23.2631,23.2381,23.2524,21600.0
2005-12-20 14:05:00,65.16,65.19,65.15,65.16,7100.0,23.2417,23.2524,23.2381,23.2417,7100.0
2005-12-20 14:10:00,65.15,65.18,65.15,65.18,29100.0,23.2381,23.2488,23.2381,23.2488,29100.0
2005-12-20 14:15:00,65.18,65.18,65.16,65.18,19800.0,23.2488,23.2488,23.2417,23.2488,19800.0
2005-12-20 14:20:00,65.18,65.25,65.17,65.22,36700.0,23.2488,23.2738,23.2453,23.2631,36700.0
2005-12-20 14:25:00,65.22,65.22,65.19,65.19,8900.0,23.2631,23.2631,23.2524,23.2524,8900.0
2005-12-20 14:30:00,65.19,65.2,65.18,65.2,103700.0,23.2524,23.256,23.2488,23.256,103700.0
2005-12-20 14:35:00,65.2,65.21,65.18,65.19,2600.0,23.256,23.2595,23.2488,23.2524,2600.0
2005-12-20 14:40:00,65.2,65.23,65.2,65.22,11600.0,23.256,23.2667,23.256,23.2631,11600.0
2005-12-20 14:45:00,65.21,65.21,65.13,65.13,68200.0,23.2595,23.2595,23.231,23.231,68200.0
2005-12-20 14:50:00,65.14,65.14,65.13,65.13,18900.0,23.2346,23.2346,23.231,23.231,18900.0
2005-12-20 14:55:00,65.13,65.13,65.05,65.08,57600.0,23.231,23.231,23.2025,23.2132,57600.0
2005-12-20 15:00:00,65.09,65.1,65.05,65.06,35300.0,23.2167,23.2203,23.2025,23.206,35300.0
2005-12-20 15:05:00,65.06,65.07,65.03,65.06,28100.0,23.206,23.2096,23.1953,23.206,28100.0
2005-12-20 15:10:00,65.06,65.07,64.99,65.02,95800.0,23.206,23.2096,23.1811,23.1918,95800.0
2005-12-20 15:15:00,65.02,65.04,64.94,65.04,65100.0,23.1918,23.1989,23.1632,23.1989,65100.0
2005-12-20 15:20:00,65.04,65.05,65.01,65.02,29800.0,23.1989,23.2025,23.1882,23.1918,29800.0
2005-12-20 15:25:00,65.02,65.04,64.93,64.95,60900.0,23.1918,23.1989,23.1597,23.1668,60900.0
2005-12-20 15:30:00,64.93,65.0,64.93,65.0,99500.0,23.1597,23.1846,23.1597,23.1846,99500.0
2005-12-20 15:35:00,65.0,65.01,64.96,65.01,38300.0,23.1846,23.1882,23.1704,23.1882,38300.0
2005-12-20 15:40:00,65.0,65.05,64.99,65.02,152100.0,23.1846,23.2025,23.1811,23.1918,152100.0
2005-12-20 15:45:00,65.02,65.02,64.96,65.0,92600.0,23.1918,23.1918,23.1704,23.1846,92600.0
2005-12-20 15:50:00,65.0,65.06,64.97,65.0,91200.0,23.1846,23.206,23.1739,23.1846,91200.0
2005-12-20 15:55:00,65.0,65.0,64.97,65.0,158800.0,23.1846,23.1846,23.1739,23.1846,158800.0
2005-12-21 09:30:00,65.63,65.66,65.5,65.5,169700.0,23.4094,23.4201,23.363,23.363,169700.0
2005-12-21 09:35:00,65.49,65.51,65.43,65.43,42700.0,23.3594,23.3666,23.338,23.338,42700.0
2005-12-21 09:40:00,65.43,65.49,65.43,65.43,61500.0,23.338,23.3594,23.338,23.338,61500.0
2005-12-21 09:45:00,65.43,65.5,65.41,65.45,54500.0,23.338,23.363,23.3309,23.3452,54500.0
2005-12-21 09:50:00,65.45,65.49,65.43,65.47,102000.0,23.3452,23.3594,23.338,23.3523,102000.0
2005-12-21 09:55:00,65.47,65.47,65.36,65.38,41300.0,23.3523,23.3523,23.3131,23.3202,41300.0
2005-12-21 10:00:00,65.38,65.4,65.33,65.35,58500.0,23.3202,23.3273,23.3023,23.3095,58500.0
2005-12-21 10:05:00,65.35,65.35,65.29,65.33,91700.0,23.3095,23.3095,23.2881,23.3023,91700.0
2005-12-21 10:10:00,65.33,65.34,65.31,65.33,28300.0,23.3023,23.3059,23.2952,23.3023,28300.0
2005-12-21 10:15:00,65.33,65.33,65.28,65.3,29400.0,23.3023,23.3023,23.2845,23.2916,29400.0
2005-12-21 10:20:00,65.29,65.41,65.29,65.34,130900.0,23.2881,23.3309,23.2881,23.3059,130900.0
2005-12-21 10:25:00,65.35,65.4,65.34,65.37,60700.0,23.3095,23.3273,23.3059,23.3166,60700.0
2005-12-21 10:30:00,65.37,65.45,65.33,65.33,194400.0,23.3166,23.3452,23.3023,23.3023,194400.0
2005-12-21 10:35:00,65.33,65.37,65.32,65.35,79800.0,23.3023,23.3166,23.2988,23.3095,79800.0
2005-12-21 10:40:00,65.35,65.37,65.3,65.3,106400.0,23.3095,23.3166,23.2916,23.2916,106400.0
2005-12-21 10:45:00,65.31,65.35,65.26,65.32,44400.0,23.2952,23.3095,23.2774,23.2988,44400.0
2005-12-21 10:50:00,65.3,65.35,65.25,65.32,56300.0,23.2916,23.3095,23.2738,23.2988,56300.0
2005-12-21 10:55:00,65.31,65.34,65.2,65.21,146600.0,23.2952,23.3059,23.256,23.2595,146600.0
2005-12-21 11:00:00,65.2,65.25,65.11,65.12,170300.0,23.256,23.2738,23.2239,23.2274,170300.0
2005-12-21 11:05:00,65.12,65.15,65.09,65.13,118300.0,23.2274,23.2381,23.2167,23.231,118300.0
2005-12-21 11:10:00,65.13,65.26,65.11,65.22,143600.0,23.231,23.2774,23.2239,23.2631,143600.0
2005-12-21 11:15:00,65.2,65.21,65.14,65.14,177600.0,23.256,23.2595,23.2346,23.2346,177600.0
2005-12-21 11:20:00,65.16,65.16,65.09,65.1,59600.0,23.2417,23.2417,23.2167,23.2203,59600.0
2005-12-21 11:25:00,65.1,65.19,65.09,65.18,137800.0,23.2203,23.2524,23.2167,23.2488,137800.0
2005-12-21 11:30:00,65.18,65.19,65.16,65.18,22600.0,23.2488,23.2524,23.2417,23.2488,22600.0
2005-12-21 11:35:00,65.19,65.23,65.19,65.21,42000.0,23.2524,23.2667,23.2524,23.2595,42000.0
2005-12-21 11:40:00,65.2,65.22,65.18,65.19,70100.0,23.256,23.2631,23.2488,23.2524,70100.0
2005-12-21 11:45:00,65.19,65.22,65.17,65.22,44900.0,23.2524,23.2631,23.2453,23.2631,44900.0
2005-12-21 11:50:00,65.25,65.26,65.23,65.26,19400.0,23.2738,23.2774,23.2667,23.2774,19400.0
2005-12-21 11:55:00,65.27,65.27,65.23,65.23,18400.0,23.2809,23.2809,23.2667,23.2667,18400.0
2005-12-21 12:00:00,65.23,65.3,65.23,65.23,18500.0,23.2667,23.2916,23.2667,23.2667,18500.0
2005-12-21 12:05:00,65.23,65.23,65.2,65.2,20100.0,23.2667,23.2667,23.256,23.256,20100.0
2005-12-21 12:10:00,65.21,65.22,65.2,65.21,16100.0,23.2595,23.2631,23.256,23.2595,16100.0
2005-12-21 12:15:00,65.2,65.23,65.19,65.2,48700.0,23.256,23.2667,23.2524,23.256,48700.0
2005-12-21 12:20:00,65.2,65.2,65.19,65.2,72000.0,23.256,23.256,23.2524,23.256,72000.0
2005-12-21 12:25:00,65.2,65.2,65.18,65.19,50400.0,23.256,23.256,23.2488,23.2524,50400.0
2005-12-21 12:30:00,65.18,65.19,65.18,65.18,54900.0,23.2488,23.2524,23.2488,23.2488,54900.0
2005-12-21 12:35:00,65.18,65.18,65.17,65.17,8600.0,23.2488,23.2488,23.2453,23.2453,8600.0
2005-12-21 12:40:00,65.18,65.2,65.17,65.2,71900.0,23.2488,23.256,23.2453,23.256,71900.0
2005-12-21 12:45:00,65.21,65.23,65.2,65.21,58700.0,23.2595,23.2667,23.256,23.2595,58700.0
2005-12-21 12:50:00,65.2,65.23,65.2,65.22,25800.0,23.256,23.2667,23.256,23.2631,25800.0
2005-12-21 12:55:00,65.22,65.26,65.21,65.24,14400.0,23.2631,23.2774,23.2595,23.2702,14400.0
2005-12-21 13:00:00,65.24,65.25,65.22,65.22,11300.0,23.2702,23.2738,23.2631,23.2631,11300.0
2005-12-21 13:05:00,65.24,65.24,65.18,65.2,6000.0,23.2702,23.2702,23.2488,23.256,6000.0
2005-12-21 13:10:00,65.2,65.22,65.18,65.22,14000.0,23.256,23.2631,23.2488,23.2631,14000.0
2005-12-21 13:15:00,65.18,65.21,65.18,65.2,13000.0,23.2488,23.2595,23.2488,23.256,13000.0
2005-12-21 13:20:00,65.18,65.19,65.15,65.15,31800.0,23.2488,23.2524,23.2381,23.2381,31800.0
2005-12-21 13:25:00,65.15,65.15,65.09,65.09,12800.0,23.2381,23.2381,23.2167,23.2167,12800.0
2005-12-21 13:30:00,65.1,65.11,65.02,65.02,59200.0,23.2203,23.2239,23.1918,23.1918,59200.0
2005-12-21 13:35:00,65.01,65.08,65.0,65.04,81700.0,23.1882,23.2132,23.1846,23.1989,81700.0
2005-12-21 13:40:00,65.02,65.06,65.02,65.06,10400.0,23.1918,23.206,23.1918,23.206,10400.0
2005-12-21 13:45:00,65.05,65.08,65.04,65.08,44500.0,23.2025,23.2132,23.1989,23.2132,44500.0
2005-12-21 13:50:00,65.06,65.09,65.06,65.07,13700.0,23.206,23.2167,23.206,23.2096,13700.0
2005-12-21 13:55:00,65.06,65.09,65.05,65.07,36500.0,23.206,23.2167,23.2025,23.2096,36500.0
2005-12-21 14:00:00,65.07,65.09,65.04,65.06,20900.0,23.2096,23.2167,23.1989,23.206,20900.0
2005-12-21 14:05:00,65.06,65.07,65.05,65.06,9800.0,23.206,23.2096,23.2025,23.206,9800.0
2005-12-21 14:10:00,65.06,65.1,65.05,65.09,15100.0,23.206,23.2203,23.2025,23.2167,15100.0
2005-12-21 14:15:00,65.08,65.11,65.05,65.11,41000.0,23.2132,23.2239,23.2025,23.2239,41000.0
2005-12-21 14:20:00,65.11,65.16,65.1,65.16,24900.0,23.2239,23.2417,23.2203,23.2417,24900.0
2005-12-21 14:25:00,65.15,65.16,65.1,65.1,8200.0,23.2381,23.2417,23.2203,23.2203,8200.0
2005-12-21 14:30:00,65.11,65.13,65.08,65.1,19000.0,23.2239,23.231,23.2132,23.2203,19000.0
2005-12-21 14:35:00,65.1,65.14,65.08,65.11,20100.0,23.2203,23.2346,23.2132,23.2239,20100.0
2005-12-21 14:40:00,65.11,65.12,65.06,65.08,73500.0,23.2239,23.2274,23.206,23.2132,73500.0
2005-12-21 14:45:00,65.07,65.07,65.02,65.05,26700.0,23.2096,23.2096,23.1918,23.2025,26700.0
2005-12-21 14:50:00,65.04,65.06,65.02,65.04,35400.0,23.1989,23.206,23.1918,23.1989,35400.0
2005-12-21 14:55:00,65.04,65.04,65.0,65.02,115600.0,23.1989,23.1989,23.1846,23.1918,115600.0
2005-12-21 15:00:00,65.01,65.03,65.0,65.02,33100.0,23.1882,23.1953,23.1846,23.1918,33100.0
2005-12-21 15:05:00,65.0,65.03,65.0,65.01,16600.0,23.1846,23.1953,23.1846,23.1882,16600.0
2005-12-21 15:10:00,65.01,65.05,65.0,65.04,32700.0,23.1882,23.2025,23.1846,23.1989,32700.0
2005-12-21 15:15:00,65.04,65.08,65.02,65.07,42800.0,23.1989,23.2132,23.1918,23.2096,42800.0
2005-12-21 15:20:00,65.06,65.11,65.06,65.11,20900.0,23.206,23.2239,23.206,23.2239,20900.0
2005-12-21 15:25:00,65.1,65.1,65.07,65.07,73200.0,23.2203,23.2203,23.2096,23.2096,73200.0
2005-12-21 15:30:00,65.07,65.08,65.03,65.05,52100.0,23.2096,23.2132,23.1953,23.2025,52100.0
2005-12-21 15:35:00,65.05,65.07,65.03,65.06,38900.0,23.2025,23.2096,23.1953,23.206,38900.0
2005-12-21 15:40:00,65.06,65.13,65.06,65.13,30600.0,23.206,23.231,23.206,23.231,30600.0
2005-12-21 15:45:00,65.13,65.17,65.13,65.17,36600.0,23.231,23.2453,23.231,23.2453,36600.0
2005-12-21 15:50:00,65.16,65.17,65.15,65.15,19100.0,23.2417,23.2453,23.2381,23.2381,19100.0
2005-12-21 15:55:00,65.15,65.18,65.11,65.12,44000.0,23.2381,23.2488,23.2239,23.2274,44000.0
2005-12-22 09:30:00,65.08,65.1,65.08,65.1,3900.0,23.2132,23.2203,23.2132,23.2203,3900.0
2005-12-22 09:35:00,65.1,65.11,65.05,65.06,82700.0,23.2203,23.2239,23.2025,23.206,82700.0
2005-12-22 09:40:00,65.06,65.15,65.06,65.13,47800.0,23.206,23.2381,23.206,23.231,47800.0
2005-12-22 09:45:00,65.12,65.13,65.06,65.07,31300.0,23.2274,23.231,23.206,23.2096,31300.0
2005-12-22 09:50:00,65.06,65.1,65.05,65.05,38000.0,23.206,23.2203,23.2025,23.2025,38000.0
2005-12-22 09:55:00,65.06,65.14,65.05,65.11,38900.0,23.206,23.2346,23.2025,23.2239,38900.0
2005-12-22 10:00:00,65.11,65.12,65.09,65.1,51800.0,23.2239,23.2274,23.2167,23.2203,51800.0
2005-12-22 10:05:00,65.12,65.16,65.07,65.1,59300.0,23.2274,23.2417,23.2096,23.2203,59300.0
2005-12-22 10:10:00,65.1,65.17,65.08,65.15,90400.0,23.2203,23.2453,23.2132,23.2381,90400.0
2005-12-22 10:15:00,65.16,65.18,65.14,65.17,32200.0,23.2417,23.2488,23.2346,23.2453,32200.0
2005-12-22 10:20:00,65.17,65.19,65.13,65.15,38200.0,23.2453,23.2524,23.231,23.2381,38200.0
2005-12-22 10:25:00,65.14,65.24,65.13,65.22,31500.0,23.2346,23.2702,23.231,23.2631,31500.0
2005-12-22 10:30:00,65.18,65.18,65.12,65.17,61500.0,23.2488,23.2488,23.2274,23.2453,61500.0
2005-12-22 10:35:00,65.17,65.18,65.06,65.08,40600.0,23.2453,23.2488,23.206,23.2132,40600.0
2005-12-22 10:40:00,65.08,65.12,65.06,65.09,37400.0,23.2132,23.2274,23.206,23.2167,37400.0
2005-12-22 10:45:00,65.09,65.15,65.09,65.12,35700.0,23.2167,23.2381,23.2167,23.2274,35700.0
2005-12-22 10:50:00,65.11,65.12,65.03,65.05,31500.0,23.2239,23.2274,23.1953,23.2025,31500.0
2005-12-22 10:55:00,65.06,65.06,64.95,64.98,35700.0,23.206,23.206,23.1668,23.1775,35700.0
2005-12-22 11:00:00,64.98,64.98,64.82,64.82,67700.0,23.1775,23.1775,23.1204,23.1204,67700.0
2005-12-22 11:05:00,64.83,64.85,64.8,64.83,30500.0,23.124,23.1311,23.1133,23.124,30500.0
2005-12-22 11:10:00,64.82,64.83,64.75,64.76,35100.0,23.1204,23.124,23.0955,23.099,35100.0
2005-12-22 11:15:00,64.75,64.8,64.74,64.8,43200.0,23.0955,23.1133,23.0919,23.1133,43200.0
2005-12-22 11:20:00,64.8,64.85,64.77,64.84,17400.0,23.1133,23.1311,23.1026,23.1276,17400.0
2005-12-22 11:25:00,64.85,64.87,64.77,64.8,23700.0,23.1311,23.1383,23.1026,23.1133,23700.0
2005-12-22 11:30:00,64.8,64.88,64.8,64.82,17700.0,23.1133,23.1418,23.1133,23.1204,17700.0
2005-12-22 11:35:00,64.82,64.87,64.81,64.85,18000.0,23.1204,23.1383,23.1169,23.1311,18000.0
2005-12-22 11:40:00,64.85,64.9,64.84,64.89,12700.0,23.1311,23.149,23.1276,23.1454,12700.0
2005-12-22 11:45:00,64.86,64.93,64.85,64.88,13900.0,23.1347,23.1597,23.1311,23.1418,13900.0
2005-12-22 11:50:00,64.89,64.94,64.89,64.92,17000.0,23.1454,23.1632,23.1454,23.1561,17000.0
2005-12-22 11:55:00,64.93,64.96,64.88,64.89,19600.0,23.1597,23.1704,23.1418,23.1454,19600.0
2005-12-22 12:00:00,64.9,64.91,64.85,64.85,16200.0,23.149,23.1525,23.1311,23.1311,16200.0
2005-12-22 12:05:00,64.85,64.92,64.85,64.89,7800.0,23.1311,23.1561,23.1311,23.1454,7800.0
2005-12-22 12:10:00,64.88,64.88,64.85,64.85,8600.0,23.1418,23.1418,23.1311,23.1311,8600.0
2005-12-22 12:15:00,64.85,64.9,64.84,64.89,11300.0,23.1311,23.149,23.1276,23.1454,11300.0
2005-12-22 12:20:00,64.89,64.91,64.86,64.9,18100.0,23.1454,23.1525,23.1347,23.149,18100.0
2005-12-22 12:25:00,64.9,64.92,64.89,64.92,7300.0,23.149,23.1561,23.1454,23.1561,7300.0
2005-12-22 12:30:00,64.92,64.92,64.87,64.87,7300.0,23.1561,23.1561,23.1383,23.1383,7300.0
2005-12-22 12:35:00,64.88,64.88,64.81,64.86,28200.0,23.1418,23.1418,23.1169,23.1347,28200.0
2005-12-22 12:40:00,64.87,64.89,64.86,64.89,6400.0,23.1383,23.1454,23.1347,23.1454,6400.0
2005-12-22 12:45:00,64.89,64.89,64.87,64.87,4000.0,23.1454,23.1454,23.1383,23.1383,4000.0
2005-12-22 12:50:00,64.88,64.9,64.86,64.89,5800.0,23.1418,23.149,23.1347,23.1454,5800.0
2005-12-22 12:55:00,64.9,64.93,64.89,64.93,5200.0,23.149,23.1597,23.1454,23.1597,5200.0
2005-12-22 13:00:00,64.92,64.94,64.9,64.92,8400.0,23.1561,23.1632,23.149,23.1561,8400.0
2005-12-22 13:05:00,64.92,64.92,64.89,64.92,7400.0,23.1561,23.1561,23.1454,23.1561,7400.0
2005-12-22 13:10:00,64.92,64.93,64.89,64.91,10400.0,23.1561,23.1597,23.1454,23.1525,10400.0
2005-12-22 13:15:00,64.9,64.94,64.89,64.89,8300.0,23.149,23.1632,23.1454,23.1454,8300.0
2005-12-22 13:20:00,64.88,64.9,64.86,64.86,9900.0,23.1418,23.149,23.1347,23.1347,9900.0
2005-12-22 13:25:00,64.87,64.87,64.84,64.84,3000.0,23.1383,23.1383,23.1276,23.1276,3000.0
2005-12-22 13:30:00,64.86,64.89,64.83,64.89,20800.0,23.1347,23.1454,23.124,23.1454,20800.0
2005-12-22 13:35:00,64.88,64.9,64.87,64.9,4000.0,23.1418,23.149,23.1383,23.149,4000.0
2005-12-22 13:40:00,64.9,64.91,64.86,64.87,7500.0,23.149,23.1525,23.1347,23.1383,7500.0
2005-12-22 13:45:00,64.86,64.86,64.81,64.81,7300.0,23.1347,23.1347,23.1169,23.1169,7300.0
2005-12-22 13:50:00,64.83,64.83,64.75,64.77,23100.0,23.124,23.124,23.0955,23.1026,23100.0
2005-12-22 13:55:00,64.8,64.84,64.78,64.84,7500.0,23.1133,23.1276,23.1062,23.1276,7500.0
2005-12-22 14:00:00,64.83,64.85,64.8,64.83,6600.0,23.124,23.1311,23.1133,23.124,6600.0
2005-12-22 14:05:00,64.82,64.85,64.82,64.84,11700.0,23.1204,23.1311,23.1204,23.1276,11700.0
2005-12-22 14:10:00,64.84,64.85,64.81,64.84,4400.0,23.1276,23.1311,23.1169,23.1276,4400.0
2005-12-22 14:15:00,64.84,64.87,64.82,64.84,6600.0,23.1276,23.1383,23.1204,23.1276,6600.0
2005-12-22 14:20:00,64.85,64.86,64.8,64.82,3500.0,23.1311,23.1347,23.1133,23.1204,3500.0
2005-12-22 14:25:00,64.82,64.83,64.78,64.78,8700.0,23.1204,23.124,23.1062,23.1062,8700.0
2005-12-22 14:30:00,64.79,64.81,64.75,64.79,11000.0,23.1097,23.1169,23.0955,23.1097,11000.0
2005-12-22 14:35:00,64.79,64.79,64.73,64.73,12300.0,23.1097,23.1097,23.0883,23.0883,12300.0
2005-12-22 14:40:00,64.74,64.75,64.72,64.73,9600.0,23.0919,23.0955,23.0848,23.0883,9600.0
2005-12-22 14:45:00,64.73,64.73,64.69,64.72,32000.0,23.0883,23.0883,23.0741,23.0848,32000.0
2005-12-22 14:50:00,64.7,64.7,64.67,64.67,27800.0,23.0776,23.0776,23.0669,23.0669,27800.0
2005-12-22 14:55:00,64.67,64.7,64.65,64.68,17600.0,23.0669,23.0776,23.0598,23.0705,17600.0
2005-12-22 15:00:00,64.68,64.72,64.68,64.7,36800.0,23.0705,23.0848,23.0705,23.0776,36800.0
2005-12-22 15:05:00,64.72,64.75,64.7,64.73,15300.0,23.0848,23.0955,23.0776,23.0883,15300.0
2005-12-22 15:10:00,64.7,64.77,64.7,64.75,38000.0,23.0776,23.1026,23.0776,23.0955,38000.0
2005-12-22 15:15:00,64.74,64.78,64.74,64.75,60600.0,23.0919,23.1062,23.0919,23.0955,60600.0
2005-12-22 15:20:00,64.75,64.75,64.71,64.74,25300.0,23.0955,23.0955,23.0812,23.0919,25300.0
2005-12-22 15:25:00,64.72,64.75,64.71,64.73,19700.0,23.0848,23.0955,23.0812,23.0883,19700.0
2005-12-22 15:30:00,64.73,64.79,64.7,64.78,74800.0,23.0883,23.1097,23.0776,23.1062,74800.0
2005-12-22 15:35:00,64.77,64.79,64.75,64.78,20300.0,23.1026,23.1097,23.0955,23.1062,20300.0
2005-12-22 15:40:00,64.78,64.8,64.76,64.78,41200.0,23.1062,23.1133,23.099,23.1062,41200.0
2005-12-22 15:45:00,64.78,64.8,64.76,64.79,13900.0,23.1062,23.1133,23.099,23.1097,13900.0
2005-12-22 15:50:00,64.8,64.8,64.78,64.79,24200.0,23.1133,23.1133,23.1062,23.1097,24200.0
2005-12-22 15:55:00,64.8,64.88,64.79,64.82,52800.0,23.1133,23.1418,23.1097,23.1204,52800.0
2005-12-23 09:30:00,64.52,64.55,64.51,64.52,57300.0,23.0134,23.0241,23.0099,23.0134,57300.0
2005-12-23 09:35:00,64.52,64.53,64.42,64.44,30800.0,23.0134,23.017,22.9778,22.9849,30800.0
2005-12-23 09:40:00,64.44,64.47,64.36,64.41,43800.0,22.9849,22.9956,22.9564,22.9742,43800.0
2005-12-23 09:45:00,64.4,64.48,64.36,64.46,28300.0,22.9706,22.9992,22.9564,22.992,28300.0
2005-12-23 09:50:00,64.46,64.46,64.36,64.39,37300.0,22.992,22.992,22.9564,22.9671,37300.0
2005-12-23 09:55:00,64.41,64.43,64.31,64.31,19900.0,22.9742,22.9813,22.9385,22.9385,19900.0
2005-12-23 10:00:00,64.32,64.33,64.26,64.26,18200.0,22.9421,22.9457,22.9207,22.9207,18200.0
2005-12-23 10:05:00,64.27,64.29,64.25,64.26,32800.0,22.9243,22.9314,22.9171,22.9207,32800.0
2005-12-23 10:10:00,64.26,64.27,64.22,64.22,26900.0,22.9207,22.9243,22.9064,22.9064,26900.0
2005-12-23 10:15:00,64.22,64.35,64.22,64.29,38900.0,22.9064,22.9528,22.9064,22.9314,38900.0
2005-12-23 10:20:00,64.3,64.36,64.29,64.36,10400.0,22.935,22.9564,22.9314,22.9564,10400.0
2005-12-23 10:25:00,64.39,64.43,64.34,64.43,20800.0,22.9671,22.9813,22.9492,22.9813,20800.0
2005-12-23 10:30:00,64.43,64.48,64.38,64.45,19400.0,22.9813,22.9992,22.9635,22.9885,19400.0
2005-12-23 10:35:00,64.42,64.44,64.37,64.38,13300.0,22.9778,22.9849,22.9599,22.9635,13300.0
2005-12-23 10:40:00,64.37,64.41,64.34,64.35,30200.0,22.9599,22.9742,22.9492,22.9528,30200.0
2005-12-23 10:45:00,64.34,64.43,64.34,64.4,15500.0,22.9492,22.9813,22.9492,22.9706,15500.0
2005-12-23 10:50:00,64.4,64.45,64.39,64.44,6000.0,22.9706,22.9885,22.9671,22.9849,6000.0
2005-12-23 10:55:00,64.43,64.55,64.41,64.49,12100.0,22.9813,23.0241,22.9742,23.0027,12100.0
2005-12-23 11:00:00,64.49,64.54,64.46,64.46,7900.0,23.0027,23.0206,22.992,22.992,7900.0
2005-12-23 11:05:00,64.46,64.49,64.45,64.47,8600.0,22.992,23.0027,22.9885,22.9956,8600.0
2005-12-23 11:10:00,64.49,64.55,64.45,64.45,17200.0,23.0027,23.0241,22.9885,22.9885,17200.0
2005-12-23 11:15:00,64.47,64.54,64.46,64.54,8200.0,22.9956,23.0206,22.992,23.0206,8200.0
2005-12-23 11:20:00,64.54,64.55,64.52,64.52,14100.0,23.0206,23.0241,23.0134,23.0134,14100.0
2005-12-23 11:25:00,64.54,64.58,64.52,64.55,8800.0,23.0206,23.0348,23.0134,23.0241,8800.0
2005-12-23 11:30:00,64.54,64.54,64.4,64.41,32700.0,23.0206,23.0206,22.9706,22.9742,32700.0
2005-12-23 11:35:00,64.42,64.45,64.41,64.43,15000.0,22.9778,22.9885,22.9742,22.9813,15000.0
2005-12-23 11:40:00,64.42,64.45,64.41,64.44,7600.0,22.9778,22.9885,22.9742,22.9849,7600.0
2005-12-23 11:45:00,64.42,64.49,64.42,64.48,11700.0,22.9778,23.0027,22.9778,22.9992,11700.0
2005-12-23 11:50:00,64.46,64.52,64.46,64.5,11200.0,22.992,23.0134,22.992,23.0063,11200.0
2005-12-23 11:55:00,64.51,64.57,64.5,64.54,13300.0,23.0099,23.0313,23.0063,23.0206,13300.0
2005-12-23 12:00:00,64.52,64.62,64.52,64.61,9600.0,23.0134,23.0491,23.0134,23.0455,9600.0
2005-12-23 12:05:00,64.6,64.6,64.56,64.57,6300.0,23.042,23.042,23.0277,23.0313,6300.0
2005-12-23 12:10:00,64.56,64.56,64.5,64.5,5300.0,23.0277,23.0277,23.0063,23.0063,5300.0
2005-12-23 12:15:00,64.5,64.53,64.48,64.5,7100.0,23.0063,23.017,22.9992,23.0063,7100.0
2005-12-23 12:20:00,64.5,64.56,64.48,64.55,6900.0,23.0063,23.0277,22.9992,23.0241,6900.0
2005-12-23 12:25:00,64.55,64.59,64.53,64.55,8800.0,23.0241,23.0384,23.017,23.0241,8800.0
2005-12-23 12:30:00,64.55,64.6,64.54,64.6,5900.0,23.0241,23.042,23.0206,23.042,5900.0
2005-12-23 12:35:00,64.58,64.61,64.58,64.6,4200.0,23.0348,23.0455,23.0348,23.042,4200.0
2005-12-23 12:40:00,64.62,64.7,64.6,64.7,16400.0,23.0491,23.0776,23.042,23.0776,16400.0
2005-12-23 12:45:00,64.74,64.8,64.7,64.78,42700.0,23.0919,23.1133,23.0776,23.1062,42700.0
2005-12-23 12:50:00,64.76,64.76,64.75,64.76,7100.0,23.099,23.099,23.0955,23.099,7100.0
2005-12-23 12:55:00,64.76,64.79,64.73,64.79,7300.0,23.099,23.1097,23.0883,23.1097,7300.0
2005-12-23 13:00:00,64.79,64.84,64.79,64.79,11100.0,23.1097,23.1276,23.1097,23.1097,11100.0
2005-12-23 13:05:00,64.81,64.87,64.81,64.84,8900.0,23.1169,23.1383,23.1169,23.1276,8900.0
2005-12-23 13:10:00,64.84,64.87,64.81,64.87,11200.0,23.1276,23.1383,23.1169,23.1383,11200.0
2005-12-23 13:15:00,64.88,64.99,64.87,64.97,18700.0,23.1418,23.1811,23.1383,23.1739,18700.0
2005-12-23 13:20:00,64.99,65.02,64.97,65.02,15500.0,23.1811,23.1918,23.1739,23.1918,15500.0
2005-12-23 13:25:00,65.02,65.03,64.93,64.93,10800.0,23.1918,23.1953,23.1597,23.1597,10800.0
2005-12-23 13:30:00,64.93,64.99,64.93,64.99,5400.0,23.1597,23.1811,23.1597,23.1811,5400.0
2005-12-23 13:35:00,64.98,65.0,64.89,64.95,13200.0,23.1775,23.1846,23.1454,23.1668,13200.0
2005-12-23 13:40:00,64.97,64.98,64.93,64.98,9400.0,23.1739,23.1775,23.1597,23.1775,9400.0
2005-12-23 13:45:00,64.98,65.0,64.96,64.99,9300.0,23.1775,23.1846,23.1704,23.1811,9300.0
2005-12-23 13:50:00,64.99,65.05,64.98,65.05,25500.0,23.1811,23.2025,23.1775,23.2025,25500.0
2005-12-23 13:55:00,65.06,65.11,65.05,65.06,17100.0,23.206,23.2239,23.2025,23.206,17100.0
2005-12-23 14:00:00,65.06,65.06,64.97,64.97,10800.0,23.206,23.206,23.1739,23.1739,10800.0
2005-12-23 14:05:00,64.98,64.98,64.88,64.88,10100.0,23.1775,23.1775,23.1418,23.1418,10100.0
2005-12-23 14:10:00,64.86,64.91,64.83,64.86,8100.0,23.1347,23.1525,23.124,23.1347,8100.0
2005-12-23 14:15:00,64.88,64.88,64.8,64.8,7800.0,23.1418,23.1418,23.1133,23.1133,7800.0
2005-12-23 14:20:00,64.81,64.85,64.8,64.83,6700.0,23.1169,23.1311,23.1133,23.124,6700.0
2005-12-23 14:25:00,64.85,64.89,64.84,64.89,11100.0,23.1311,23.1454,23.1276,23.1454,11100.0
2005-12-23 14:30:00,64.91,64.91,64.87,64.89,9000.0,23.1525,23.1525,23.1383,23.1454,9000.0
2005-12-23 14:35:00,64.88,64.88,64.83,64.85,13800.0,23.1418,23.1418,23.124,23.1311,13800.0
2005-12-23 14:40:00,64.86,64.91,64.86,64.9,11100.0,23.1347,23.1525,23.1347,23.149,11100.0
2005-12-23 14:45:00,64.91,64.95,64.91,64.94,3700.0,23.1525,23.1668,23.1525,23.1632,3700.0
2005-12-23 14:50:00,64.93,64.96,64.9,64.9,10800.0,23.1597,23.1704,23.149,23.149,10800.0
2005-12-23 14:55:00,64.92,64.93,64.9,64.91,7700.0,23.1561,23.1597,23.149,23.1525,7700.0
2005-12-23 15:00:00,64.91,64.91,64.84,64.84,5600.0,23.1525,23.1525,23.1276,23.1276,5600.0
2005-12-23 15:05:00,64.84,64.84,64.78,64.78,19500.0,23.1276,23.1276,23.1062,23.1062,19500.0
2005-12-23 15:10:00,64.78,64.79,64.66,64.67,35400.0,23.1062,23.1097,23.0634,23.0669,35400.0
2005-12-23 15:15:00,64.7,64.7,64.61,64.61,12300.0,23.0776,23.0776,23.0455,23.0455,12300.0
2005-12-23 15:20:00,64.6,64.66,64.6,64.63,22000.0,23.042,23.0634,23.042,23.0527,22000.0
2005-12-23 15:25:00,64.61,64.66,64.59,64.59,7900.0,23.0455,23.0634,23.0384,23.0384,7900.0
2005-12-23 15:30:00,64.58,64.64,64.57,64.64,11000.0,23.0348,23.0562,23.0313,23.0562,11000.0
2005-12-23 15:35:00,64.63,64.74,64.63,64.74,10600.0,23.0527,23.0919,23.0527,23.0919,10600.0
2005-12-23 15:40:00,64.75,64.8,64.75,64.78,23900.0,23.0955,23.1133,23.0955,23.1062,23900.0
2005-12-23 15:45:00,64.8,64.83,64.79,64.83,8300.0,23.1133,23.124,23.1097,23.124,8300.0
2005-12-23 15:50:00,64.82,64.84,64.8,64.83,17500.0,23.1204,23.1276,23.1133,23.124,17500.0
2005-12-23 15:55:00,64.84,64.84,64.78,64.8,18300.0,23.1276,23.1276,23.1062,23.1133,18300.0
2005-12-27 09:30:00,64.75,64.75,64.75,64.75,100.0,23.0955,23.0955,23.0955,23.0955,100.0
2005-12-27 09:35:00,64.62,64.62,64.35,64.4,48500.0,23.0491,23.0491,22.9528,22.9706,48500.0
2005-12-27 09:40:00,64.37,64.37,64.3,64.33,32200.0,22.9599,22.9599,22.935,22.9457,32200.0
2005-12-27 09:45:00,64.34,64.41,64.29,64.37,27700.0,22.9492,22.9742,22.9314,22.9599,27700.0
2005-12-27 09:50:00,64.33,64.39,64.25,64.25,12500.0,22.9457,22.9671,22.9171,22.9171,12500.0
2005-12-27 09:55:00,64.25,64.26,64.22,64.22,29800.0,22.9171,22.9207,22.9064,22.9064,29800.0
2005-12-27 10:00:00,64.22,64.22,64.1,64.12,34100.0,22.9064,22.9064,22.8636,22.8708,34100.0
2005-12-27 10:05:00,64.1,64.12,64.1,64.11,17600.0,22.8636,22.8708,22.8636,22.8672,17600.0
2005-12-27 10:10:00,64.1,64.12,64.08,64.08,8400.0,22.8636,22.8708,22.8565,22.8565,8400.0
2005-12-27 10:15:00,64.07,64.88,63.85,63.85,74400.0,22.8529,23.1418,22.7745,22.7745,74400.0
2005-12-27 10:20:00,63.85,63.9,63.81,63.88,42000.0,22.7745,22.7923,22.7602,22.7852,42000.0
2005-12-27 10:25:00,63.88,64.12,63.79,63.79,49900.0,22.7852,22.8708,22.7531,22.7531,49900.0
2005-12-27 10:30:00,63.8,63.88,63.79,63.87,62600.0,22.7566,22.7852,22.7531,22.7816,62600.0
2005-12-27 10:35:00,63.86,63.88,63.83,63.85,38400.0,22.778,22.7852,22.7673,22.7745,38400.0
2005-12-27 10:40:00,63.83,63.85,63.8,63.8,12000.0,22.7673,22.7745,22.7566,22.7566,12000.0
2005-12-27 10:45:00,63.82,63.82,63.78,63.78,32800.0,22.7638,22.7638,22.7495,22.7495,32800.0
2005-12-27 10:50:00,63.79,63.8,63.75,63.75,31400.0,22.7531,22.7566,22.7388,22.7388,31400.0
2005-12-27 10:55:00,63.75,63.76,63.65,63.69,26800.0,22.7388,22.7424,22.7031,22.7174,26800.0
2005-12-27 11:00:00,63.68,63.74,63.66,63.71,18200.0,22.7138,22.7352,22.7067,22.7245,18200.0
2005-12-27 11:05:00,63.7,63.75,63.65,63.67,29500.0,22.721,22.7388,22.7031,22.7102,29500.0
2005-12-27 11:10:00,63.67,63.67,63.58,63.59,37000.0,22.7102,22.7102,22.6781,22.6817,37000.0
2005-12-27 11:15:00,63.59,63.6,63.5,63.51,33800.0,22.6817,22.6853,22.6496,22.6532,33800.0
2005-12-27 11:20:00,63.5,63.54,63.49,63.53,22300.0,22.6496,22.6639,22.646,22.6603,22300.0
2005-12-27 11:25:00,63.51,63.51,63.45,63.46,32300.0,22.6532,22.6532,22.6318,22.6353,32300.0
2005-12-27 11:30:00,63.46,63.47,63.44,63.44,41000.0,22.6353,22.6389,22.6282,22.6282,41000.0
2005-12-27 11:35:00,63.45,63.46,63.43,63.46,28000.0,22.6318,22.6353,22.6246,22.6353,28000.0
2005-12-27 11:40:00,63.46,63.47,63.44,63.47,27500.0,22.6353,22.6389,22.6282,22.6389,27500.0
2005-12-27 11:45:00,63.47,63.47,63.39,63.41,26600.0,22.6389,22.6389,22.6104,22.6175,26600.0
2005-12-27 11:50:00,63.41,63.48,63.38,63.38,20100.0,22.6175,22.6425,22.6068,22.6068,20100.0
2005-12-27 11:55:00,63.38,63.39,63.33,63.33,22900.0,22.6068,22.6104,22.589,22.589,22900.0
2005-12-27 12:00:00,63.32,63.33,63.27,63.27,19600.0,22.5854,22.589,22.5676,22.5676,19600.0
2005-12-27 12:05:00,63.27,63.31,63.26,63.29,23100.0,22.5676,22.5818,22.564,22.5747,23100.0
2005-12-27 12:10:00,63.29,63.33,63.29,63.31,22000.0,22.5747,22.589,22.5747,22.5818,22000.0
2005-12-27 12:15:00,63.32,63.43,63.32,63.41,20400.0,22.5854,22.6246,22.5854,22.6175,20400.0
2005-12-27 12:20:00,63.42,63.53,63.42,63.52,27100.0,22.6211,22.6603,22.6211,22.6567,27100.0
2005-12-27 12:25:00,63.5,63.56,63.49,63.52,28900.0,22.6496,22.671,22.646,22.6567,28900.0
2005-12-27 12:30:00,63.52,63.57,63.5,63.51,33100.0,22.6567,22.6746,22.6496,22.6532,33100.0
2005-12-27 12:35:00,63.5,63.58,63.49,63.57,22600.0,22.6496,22.6781,22.646,22.6746,22600.0
2005-12-27 12:40:00,63.6,63.6,63.56,63.57,15900.0,22.6853,22.6853,22.671,22.6746,15900.0
2005-12-27 12:45:00,63.56,63.57,63.52,63.54,12500.0,22.671,22.6746,22.6567,22.6639,12500.0
2005-12-27 12:50:00,63.54,63.6,63.52,63.52,10900.0,22.6639,22.6853,22.6567,22.6567,10900.0
2005-12-27 12:55:00,63.55,63.57,63.52,63.54,8100.0,22.6674,22.6746,22.6567,22.6639,8100.0
2005-12-27 13:00:00,63.54,63.54,63.51,63.52,13600.0,22.6639,22.6639,22.6532,22.6567,13600.0
2005-12-27 13:05:00,63.51,63.52,63.51,63.52,11300.0,22.6532,22.6567,22.6532,22.6567,11300.0
2005-12-27 13:10:00,63.52,63.61,63.52,63.59,27600.0,22.6567,22.6888,22.6567,22.6817,27600.0
2005-12-27 13:15:00,63.59,63.62,63.57,63.57,13800.0,22.6817,22.6924,22.6746,22.6746,13800.0
2005-12-27 13:20:00,63.56,63.57,63.39,63.4,19300.0,22.671,22.6746,22.6104,22.6139,19300.0
2005-12-27 13:25:00,63.4,63.44,63.39,63.43,33200.0,22.6139,22.6282,22.6104,22.6246,33200.0
2005-12-27 13:30:00,63.44,63.49,63.38,63.38,16500.0,22.6282,22.646,22.6068,22.6068,16500.0
2005-12-27 13:35:00,63.36,63.42,63.35,63.42,24900.0,22.5997,22.6211,22.5961,22.6211,24900.0
2005-12-27 13:40:00,63.43,63.46,63.36,63.45,136800.0,22.6246,22.6353,22.5997,22.6318,136800.0
2005-12-27 13:45:00,63.45,63.45,63.4,63.41,15300.0,22.6318,22.6318,22.6139,22.6175,15300.0
2005-12-27 13:50:00,63.41,63.41,63.3,63.31,68600.0,22.6175,22.6175,22.5783,22.5818,68600.0
2005-12-27 13:55:00,63.31,63.36,63.31,63.36,11300.0,22.5818,22.5997,22.5818,22.5997,11300.0
2005-12-27 14:00:00,63.35,63.4,63.34,63.4,20200.0,22.5961,22.6139,22.5925,22.6139,20200.0
2005-12-27 14:05:00,63.39,63.4,63.39,63.4,23400.0,22.6104,22.6139,22.6104,22.6139,23400.0
2005-12-27 14:10:00,63.4,63.43,63.39,63.43,28400.0,22.6139,22.6246,22.6104,22.6246,28400.0
2005-12-27 14:15:00,63.43,63.45,63.42,63.44,49100.0,22.6246,22.6318,22.6211,22.6282,49100.0
2005-12-27 14:20:00,63.43,63.46,63.41,63.44,86400.0,22.6246,22.6353,22.6175,22.6282,86400.0
2005-12-27 14:25:00,63.44,63.45,63.41,63.45,31900.0,22.6282,22.6318,22.6175,22.6318,31900.0
2005-12-27 14:30:00,63.45,63.49,63.41,63.43,74500.0,22.6318,22.646,22.6175,22.6246,74500.0
2005-12-27 14:35:00,63.43,63.44,63.41,63.42,57300.0,22.6246,22.6282,22.6175,22.6211,57300.0
2005-12-27 14:40:00,63.42,63.43,63.37,63.39,41900.0,22.6211,22.6246,22.6032,22.6104,41900.0
2005-12-27 14:45:00,63.39,63.41,63.38,63.4,23700.0,22.6104,22.6175,22.6068,22.6139,23700.0
2005-12-27 14:50:00,63.41,63.41,63.38,63.38,14400.0,22.6175,22.6175,22.6068,22.6068,14400.0
2005-12-27 14:55:00,63.38,63.38,63.33,63.35,38300.0,22.6068,22.6068,22.589,22.5961,38300.0
2005-12-27 15:00:00,63.34,63.42,63.34,63.42,33900.0,22.5925,22.6211,22.5925,22.6211,33900.0
2005-12-27 15:05:00,63.43,63.45,63.41,63.43,71600.0,22.6246,22.6318,22.6175,22.6246,71600.0
2005-12-27 15:10:00,63.42,63.44,63.41,63.44,45200.0,22.6211,22.6282,22.6175,22.6282,45200.0
2005-12-27 15:15:00,63.43,63.45,63.41,63.43,107000.0,22.6246,22.6318,22.6175,22.6246,107000.0
2005-12-27 15:20:00,63.43,63.52,63.4,63.49,67900.0,22.6246,22.6567,22.6139,22.646,67900.0
2005-12-27 15:25:00,63.48,63.49,63.43,63.45,71300.0,22.6425,22.646,22.6246,22.6318,71300.0
2005-12-27 15:30:00,63.46,63.47,63.44,63.46,117400.0,22.6353,22.6389,22.6282,22.6353,117400.0
2005-12-27 15:35:00,63.46,63.47,63.44,63.45,31200.0,22.6353,22.6389,22.6282,22.6318,31200.0
2005-12-27 15:40:00,63.45,63.45,63.39,63.4,31200.0,22.6318,22.6318,22.6104,22.6139,31200.0
2005-12-27 15:45:00,63.39,63.41,63.32,63.35,102400.0,22.6104,22.6175,22.5854,22.5961,102400.0
2005-12-27 15:50:00,63.37,63.37,63.34,63.36,46000.0,22.6032,22.6032,22.5925,22.5997,46000.0
2005-12-27 15:55:00,63.36,63.38,63.35,63.38,82800.0,22.5997,22.6068,22.5961,22.6068,82800.0
2005-12-28 09:30:00,63.9,63.93,63.83,63.88,122300.0,22.7923,22.803,22.7673,22.7852,122300.0
2005-12-28 09:35:00,63.87,63.98,63.84,63.95,66100.0,22.7816,22.8208,22.7709,22.8101,66100.0
2005-12-28 09:40:00,63.95,64.0,63.91,63.91,52200.0,22.8101,22.828,22.7959,22.7959,52200.0
2005-12-28 09:45:00,63.91,63.91,63.86,63.88,22500.0,22.7959,22.7959,22.778,22.7852,22500.0
2005-12-28 09:50:00,63.9,63.9,63.84,63.9,21500.0,22.7923,22.7923,22.7709,22.7923,21500.0
2005-12-28 09:55:00,63.9,63.93,63.85,63.93,44400.0,22.7923,22.803,22.7745,22.803,44400.0
2005-12-28 10:00:00,63.93,64.0,63.92,63.97,58300.0,22.803,22.828,22.7994,22.8173,58300.0
2005-12-28 10:05:00,63.97,64.0,63.93,63.95,20000.0,22.8173,22.828,22.803,22.8101,20000.0
2005-12-28 10:10:00,63.93,63.96,63.93,63.96,17700.0,22.803,22.8137,22.803,22.8137,17700.0
2005-12-28 10:15:00,63.96,63.97,63.91,63.97,25900.0,22.8137,22.8173,22.7959,22.8173,25900.0
2005-12-28 10:20:00,63.97,64.04,63.96,64.02,42400.0,22.8173,22.8422,22.8137,22.8351,42400.0
2005-12-28 10:25:00,64.02,64.02,63.97,63.99,29000.0,22.8351,22.8351,22.8173,22.8244,29000.0
2005-12-28 10:30:00,64.0,64.03,63.97,63.99,29800.0,22.828,22.8387,22.8173,22.8244,29800.0
2005-12-28 10:35:00,64.0,64.03,63.93,63.94,105300.0,22.828,22.8387,22.803,22.8066,105300.0
2005-12-28 10:40:00,63.94,63.98,63.86,63.97,84800.0,22.8066,22.8208,22.778,22.8173,84800.0
2005-12-28 10:45:00,63.98,64.07,63.96,64.05,62800.0,22.8208,22.8529,22.8137,22.8458,62800.0
2005-12-28 10:50:00,64.05,64.15,64.05,64.12,27000.0,22.8458,22.8815,22.8458,22.8708,27000.0
2005-12-28 10:55:00,64.11,64.13,64.07,64.08,55700.0,22.8672,22.8743,22.8529,22.8565,55700.0
2005-12-28 11:00:00,64.09,64.2,64.07,64.2,38600.0,22.8601,22.8993,22.8529,22.8993,38600.0
2005-12-28 11:05:00,64.23,64.24,64.13,64.17,28700.0,22.91,22.9136,22.8743,22.8886,28700.0
2005-12-28 11:10:00,64.16,64.19,64.16,64.17,13200.0,22.885,22.8957,22.885,22.8886,13200.0
2005-12-28 11:15:00,64.16,64.2,64.16,64.19,23900.0,22.885,22.8993,22.885,22.8957,23900.0
2005-12-28 11:20:00,64.19,64.2,64.16,64.2,49100.0,22.8957,22.8993,22.885,22.8993,49100.0
2005-12-28 11:25:00,64.19,64.22,64.17,64.21,10300.0,22.8957,22.9064,22.8886,22.9029,10300.0
2005-12-28 11:30:00,64.21,64.29,64.15,64.29,29700.0,22.9029,22.9314,22.8815,22.9314,29700.0
2005-12-28 11:35:00,64.26,64.29,64.25,64.29,10400.0,22.9207,22.9314,22.9171,22.9314,10400.0
2005-12-28 11:40:00,64.28,64.31,64.26,64.27,12200.0,22.9278,22.9385,22.9207,22.9243,12200.0
2005-12-28 11:45:00,64.27,64.27,64.23,64.23,10900.0,22.9243,22.9243,22.91,22.91,10900.0
2005-12-28 11:50:00,64.23,64.23,64.21,64.22,8200.0,22.91,22.91,22.9029,22.9064,8200.0
2005-12-28 11:55:00,64.22,64.22,64.18,64.19,4400.0,22.9064,22.9064,22.8922,22.8957,4400.0
2005-12-28 12:00:00,64.18,64.19,64.1,64.11,28000.0,22.8922,22.8957,22.8636,22.8672,28000.0
2005-12-28 12:05:00,64.1,64.1,64.01,64.01,21200.0,22.8636,22.8636,22.8315,22.8315,21200.0
2005-12-28 12:10:00,64.03,64.03,63.99,64.03,20900.0,22.8387,22.8387,22.8244,22.8387,20900.0
2005-12-28 12:15:00,64.02,64.05,63.97,64.0,16000.0,22.8351,22.8458,22.8173,22.828,16000.0
2005-12-28 12:20:00,64.01,64.05,64.01,64.03,12800.0,22.8315,22.8458,22.8315,22.8387,12800.0
2005-12-28 12:25:00,64.05,64.06,64.03,64.05,12300.0,22.8458,22.8494,22.8387,22.8458,12300.0
2005-12-28 12:30:00,64.05,64.05,64.01,64.01,8100.0,22.8458,22.8458,22.8315,22.8315,8100.0
2005-12-28 12:35:00,64.01,64.06,63.98,64.06,21300.0,22.8315,22.8494,22.8208,22.8494,21300.0
2005-12-28 12:40:00,64.06,64.07,63.98,63.98,11400.0,22.8494,22.8529,22.8208,22.8208,11400.0
2005-12-28 12:45:00,63.99,64.04,63.97,64.01,13200.0,22.8244,22.8422,22.8173,22.8315,13200.0
2005-12-28 12:50:00,64.03,64.04,63.98,64.02,5500.0,22.8387,22.8422,22.8208,22.8351,5500.0
2005-12-28 12:55:00,64.03,64.07,63.99,64.06,11000.0,22.8387,22.8529,22.8244,22.8494,11000.0
2005-12-28 13:00:00,64.06,64.08,64.05,64.06,8700.0,22.8494,22.8565,22.8458,22.8494,8700.0
2005-12-28 13:05:00,64.08,64.2,64.08,64.2,19200.0,22.8565,22.8993,22.8565,22.8993,19200.0
2005-12-28 13:10:00,64.19,64.26,64.19,64.24,19200.0,22.8957,22.9207,22.8957,22.9136,19200.0
2005-12-28 13:15:00,64.23,64.27,64.23,64.25,17600.0,22.91,22.9243,22.91,22.9171,17600.0
2005-12-28 13:20:00,64.27,64.27,64.19,64.2,33700.0,22.9243,22.9243,22.8957,22.8993,33700.0
2005-12-28 13:25:00,64.21,64.26,64.21,64.24,38400.0,22.9029,22.9207,22.9029,22.9136,38400.0
2005-12-28 13:30:00,64.24,64.32,64.24,64.3,19400.0,22.9136,22.9421,22.9136,22.935,19400.0
2005-12-28 13:35:00,64.3,64.36,64.29,64.36,15100.0,22.935,22.9564,22.9314,22.9564,15100.0
2005-12-28 13:40:00,64.36,64.45,64.35,64.43,31100.0,22.9564,22.9885,22.9528,22.9813,31100.0
2005-12-28 13:45:00,64.43,64.46,64.41,64.42,32000.0,22.9813,22.992,22.9742,22.9778,32000.0
2005-12-28 13:50:00,64.42,64.44,64.41,64.42,23700.0,22.9778,22.9849,22.9742,22.9778,23700.0
2005-12-28 13:55:00,64.43,64.5,64.43,64.47,40000.0,22.9813,23.0063,22.9813,22.9956,40000.0
2005-12-28 14:00:00,64.47,64.49,64.45,64.47,28400.0,22.9956,23.0027,22.9885,22.9956,28400.0
2005-12-28 14:05:00,64.47,64.49,64.44,64.45,25700.0,22.9956,23.0027,22.9849,22.9885,25700.0
2005-12-28 14:10:00,64.45,64.45,64.41,64.45,13100.0,22.9885,22.9885,22.9742,22.9885,13100.0
2005-12-28 14:15:00,64.45,64.45,64.38,64.4,18800.0,22.9885,22.9885,22.9635,22.9706,18800.0
2005-12-28 14:20:00,64.4,64.4,64.33,64.34,28000.0,22.9706,22.9706,22.9457,22.9492,28000.0
2005-12-28 14:25:00,64.33,64.4,64.33,64.39,77800.0,22.9457,22.9706,22.9457,22.9671,77800.0
2005-12-28 14:30:00,64.39,64.4,64.37,64.38,5900.0,22.9671,22.9706,22.9599,22.9635,5900.0
2005-12-28 14:35:00,64.36,64.38,64.34,64.34,7600.0,22.9564,22.9635,22.9492,22.9492,7600.0
2005-12-28 14:40:00,64.35,64.35,64.25,64.27,38100.0,22.9528,22.9528,22.9171,22.9243,38100.0
2005-12-28 14:45:00,64.28,64.29,64.26,64.27,9700.0,22.9278,22.9314,22.9207,22.9243,9700.0
2005-12-28 14:50:00,64.28,64.29,64.24,64.25,25900.0,22.9278,22.9314,22.9136,22.9171,25900.0
2005-12-28 14:55:00,64.23,64.25,64.23,64.24,21100.0,22.91,22.9171,22.91,22.9136,21100.0
2005-12-28 15:00:00,64.24,64.24,64.17,64.18,37600.0,22.9136,22.9136,22.8886,22.8922,37600.0
2005-12-28 15:05:00,64.18,64.24,64.16,64.19,19100.0,22.8922,22.9136,22.885,22.8957,19100.0
2005-12-28 15:10:00,64.19,64.25,64.19,64.24,21600.0,22.8957,22.9171,22.8957,22.9136,21600.0
2005-12-28 15:15:00,64.24,64.25,64.2,64.22,12500.0,22.9136,22.9171,22.8993,22.9064,12500.0
2005-12-28 15:20:00,64.21,64.22,64.19,64.22,12700.0,22.9029,22.9064,22.8957,22.9064,12700.0
2005-12-28 15:25:00,64.21,64.22,64.18,64.21,48000.0,22.9029,22.9064,22.8922,22.9029,48000.0
2005-12-28 15:30:00,64.22,64.22,64.19,64.2,56900.0,22.9064,22.9064,22.8957,22.8993,56900.0
2005-12-28 15:35:00,64.19,64.19,64.12,64.12,40100.0,22.8957,22.8957,22.8708,22.8708,40100.0
2005-12-28 15:40:00,64.12,64.15,64.09,64.1,39400.0,22.8708,22.8815,22.8601,22.8636,39400.0
2005-12-28 15:45:00,64.09,64.11,64.07,64.08,56400.0,22.8601,22.8672,22.8529,22.8565,56400.0
2005-12-28 15:50:00,64.09,64.12,64.05,64.07,37600.0,22.8601,22.8708,22.8458,22.8529,37600.0
2005-12-28 15:55:00,64.06,64.07,64.02,64.05,62300.0,22.8494,22.8529,22.8351,22.8458,62300.0
2005-12-29 09:30:00,64.26,64.3,64.25,64.28,66700.0,22.9207,22.935,22.9171,22.9278,66700.0
2005-12-29 09:35:00,64.28,64.28,64.19,64.2,50600.0,22.9278,22.9278,22.8957,22.8993,50600.0
2005-12-29 09:40:00,64.19,64.21,64.07,64.11,57900.0,22.8957,22.9029,22.8529,22.8672,57900.0
2005-12-29 09:45:00,64.12,64.18,64.12,64.16,43900.0,22.8708,22.8922,22.8708,22.885,43900.0
2005-12-29 09:50:00,64.15,64.18,64.12,64.17,23500.0,22.8815,22.8922,22.8708,22.8886,23500.0
2005-12-29 09:55:00,64.16,64.18,64.13,64.14,13700.0,22.885,22.8922,22.8743,22.8779,13700.0
2005-12-29 10:00:00,64.13,64.13,64.1,64.11,20500.0,22.8743,22.8743,22.8636,22.8672,20500.0
2005-12-29 10:05:00,64.11,64.16,64.1,64.13,16900.0,22.8672,22.885,22.8636,22.8743,16900.0
2005-12-29 10:10:00,64.13,64.13,64.08,64.1,14800.0,22.8743,22.8743,22.8565,22.8636,14800.0
2005-12-29 10:15:00,64.1,64.16,64.08,64.1,25500.0,22.8636,22.885,22.8565,22.8636,25500.0
2005-12-29 10:20:00,64.1,64.12,64.07,64.1,16100.0,22.8636,22.8708,22.8529,22.8636,16100.0
2005-12-29 10:25:00,64.1,64.14,64.09,64.1,8900.0,22.8636,22.8779,22.8601,22.8636,8900.0
2005-12-29 10:30:00,64.12,64.17,64.08,64.13,67600.0,22.8708,22.8886,22.8565,22.8743,67600.0
2005-12-29 10:35:00,64.14,64.15,64.1,64.13,30400.0,22.8779,22.8815,22.8636,22.8743,30400.0
2005-12-29 10:40:00,64.12,64.12,64.0,64.1,56400.0,22.8708,22.8708,22.828,22.8636,56400.0
2005-12-29 10:45:00,64.11,64.19,64.05,64.16,65400.0,22.8672,22.8957,22.8458,22.885,65400.0
2005-12-29 10:50:00,64.16,64.2,64.12,64.2,17000.0,22.885,22.8993,22.8708,22.8993,17000.0
2005-12-29 10:55:00,64.2,64.35,64.19,64.35,37600.0,22.8993,22.9528,22.8957,22.9528,37600.0
2005-12-29 11:00:00,64.34,64.4,64.31,64.4,58800.0,22.9492,22.9706,22.9385,22.9706,58800.0
2005-12-29 11:05:00,64.38,64.45,64.36,64.44,24000.0,22.9635,22.9885,22.9564,22.9849,24000.0
2005-12-29 11:10:00,64.45,64.47,64.43,64.46,57500.0,22.9885,22.9956,22.9813,22.992,57500.0
2005-12-29 11:15:00,64.46,64.47,64.4,64.4,28500.0,22.992,22.9956,22.9706,22.9706,28500.0
2005-12-29 11:20:00,64.4,64.4,64.37,64.39,30400.0,22.9706,22.9706,22.9599,22.9671,30400.0
2005-12-29 11:25:00,64.38,64.45,64.37,64.43,30300.0,22.9635,22.9885,22.9599,22.9813,30300.0
2005-12-29 11:30:00,64.43,64.43,64.38,64.41,18100.0,22.9813,22.9813,22.9635,22.9742,18100.0
2005-12-29 11:35:00,64.41,64.48,64.4,64.46,33700.0,22.9742,22.9992,22.9706,22.992,33700.0
2005-12-29 11:40:00,64.48,64.51,64.46,64.49,34300.0,22.9992,23.0099,22.992,23.0027,34300.0
2005-12-29 11:45:00,64.5,64.54,64.49,64.51,83900.0,23.0063,23.0206,23.0027,23.0099,83900.0
2005-12-29 11:50:00,64.51,64.68,64.5,64.66,30400.0,23.0099,23.0705,23.0063,23.0634,30400.0
2005-12-29 11:55:00,64.69,64.71,64.63,64.66,18000.0,23.0741,23.0812,23.0527,23.0634,18000.0
2005-12-29 12:00:00,64.65,64.71,64.64,64.64,16500.0,23.0598,23.0812,23.0562,23.0562,16500.0
2005-12-29 12:05:00,64.64,64.7,64.64,64.66,27300.0,23.0562,23.0776,23.0562,23.0634,27300.0
2005-12-29 12:10:00,64.66,64.67,64.61,64.61,7000.0,23.0634,23.0669,23.0455,23.0455,7000.0
2005-12-29 12:15:00,64.61,64.61,64.52,64.54,6600.0,23.0455,23.0455,23.0134,23.0206,6600.0
2005-12-29 12:20:00,64.55,64.62,64.54,64.6,8700.0,23.0241,23.0491,23.0206,23.042,8700.0
2005-12-29 12:25:00,64.61,64.61,64.56,64.56,8600.0,23.0455,23.0455,23.0277,23.0277,8600.0
2005-12-29 12:30:00,64.56,64.56,64.45,64.47,8200.0,23.0277,23.0277,22.9885,22.9956,8200.0
2005-12-29 12:35:00,64.47,64.53,64.47,64.49,7700.0,22.9956,23.017,22.9956,23.0027,7700.0
2005-12-29 12:40:00,64.49,64.5,64.45,64.45,12700.0,23.0027,23.0063,22.9885,22.9885,12700.0
2005-12-29 12:45:00,64.49,64.56,64.49,64.52,10500.0,23.0027,23.0277,23.0027,23.0134,10500.0
2005-12-29 12:50:00,64.55,64.55,64.5,64.51,8300.0,23.0241,23.0241,23.0063,23.0099,8300.0
2005-12-29 12:55:00,64.51,64.51,64.46,64.46,12800.0,23.0099,23.0099,22.992,22.992,12800.0
2005-12-29 13:00:00,64.46,64.48,64.43,64.44,13900.0,22.992,22.9992,22.9813,22.9849,13900.0
2005-12-29 13:05:00,64.44,64.47,64.43,64.46,3600.0,22.9849,22.9956,22.9813,22.992,3600.0
2005-12-29 13:10:00,64.43,64.44,64.39,64.42,5700.0,22.9813,22.9849,22.9671,22.9778,5700.0
2005-12-29 13:15:00,64.41,64.44,64.4,64.4,7000.0,22.9742,22.9849,22.9706,22.9706,7000.0
2005-12-29 13:20:00,64.41,64.42,64.38,64.39,6900.0,22.9742,22.9778,22.9635,22.9671,6900.0
2005-12-29 13:25:00,64.39,64.4,64.35,64.37,8300.0,22.9671,22.9706,22.9528,22.9599,8300.0
2005-12-29 13:30:00,64.37,64.37,64.31,64.34,10600.0,22.9599,22.9599,22.9385,22.9492,10600.0
2005-12-29 13:35:00,64.33,64.37,64.33,64.37,7700.0,22.9457,22.9599,22.9457,22.9599,7700.0
2005-12-29 13:40:00,64.37,64.37,64.31,64.34,11800.0,22.9599,22.9599,22.9385,22.9492,11800.0
2005-12-29 13:45:00,64.35,64.47,64.35,64.42,11800.0,22.9528,22.9956,22.9528,22.9778,11800.0
2005-12-29 13:50:00,64.45,64.45,64.42,64.44,6800.0,22.9885,22.9885,22.9778,22.9849,6800.0
2005-12-29 13:55:00,64.43,64.45,64.39,64.42,9600.0,22.9813,22.9885,22.9671,22.9778,9600.0
2005-12-29 14:00:00,64.41,64.41,64.35,64.38,3200.0,22.9742,22.9742,22.9528,22.9635,3200.0
2005-12-29 14:05:00,64.37,64.43,64.35,64.41,15600.0,22.9599,22.9813,22.9528,22.9742,15600.0
2005-12-29 14:10:00,64.42,64.45,64.42,64.45,5900.0,22.9778,22.9885,22.9778,22.9885,5900.0
2005-12-29 14:15:00,64.43,64.45,64.4,64.45,5900.0,22.9813,22.9885,22.9706,22.9885,5900.0
2005-12-29 14:20:00,64.44,64.44,64.35,64.35,4900.0,22.9849,22.9849,22.9528,22.9528,4900.0
2005-12-29 14:25:00,64.35,64.36,64.32,64.36,13400.0,22.9528,22.9564,22.9421,22.9564,13400.0
2005-12-29 14:30:00,64.35,64.36,64.29,64.3,25700.0,22.9528,22.9564,22.9314,22.935,25700.0
2005-12-29 14:35:00,64.31,64.37,64.3,64.32,30100.0,22.9385,22.9599,22.935,22.9421,30100.0
2005-12-29 14:40:00,64.32,64.34,64.28,64.29,40100.0,22.9421,22.9492,22.9278,22.9314,40100.0
2005-12-29 14:45:00,64.29,64.32,64.27,64.28,21700.0,22.9314,22.9421,22.9243,22.9278,21700.0
2005-12-29 14:50:00,64.28,64.32,64.28,64.31,41700.0,22.9278,22.9421,22.9278,22.9385,41700.0
2005-12-29 14:55:00,64.31,64.33,64.3,64.3,11400.0,22.9385,22.9457,22.935,22.935,11400.0
2005-12-29 15:00:00,64.3,64.33,64.3,64.31,5700.0,22.935,22.9457,22.935,22.9385,5700.0
2005-12-29 15:05:00,64.32,64.32,64.21,64.21,26200.0,22.9421,22.9421,22.9029,22.9029,26200.0
2005-12-29 15:10:00,64.22,64.27,64.19,64.23,38200.0,22.9064,22.9243,22.8957,22.91,38200.0
2005-12-29 15:15:00,64.23,64.24,64.12,64.16,15300.0,22.91,22.9136,22.8708,22.885,15300.0
2005-12-29 15:20:00,64.19,64.2,64.16,64.16,22500.0,22.8957,22.8993,22.885,22.885,22500.0
2005-12-29 15:25:00,64.15,64.19,64.12,64.18,26000.0,22.8815,22.8957,22.8708,22.8922,26000.0
2005-12-29 15:30:00,64.17,64.27,64.17,64.25,43000.0,22.8886,22.9243,22.8886,22.9171,43000.0
2005-12-29 15:35:00,64.24,64.26,64.22,64.23,19300.0,22.9136,22.9207,22.9064,22.91,19300.0
2005-12-29 15:40:00,64.23,64.23,64.17,64.19,37100.0,22.91,22.91,22.8886,22.8957,37100.0
2005-12-29 15:45:00,64.18,64.21,64.16,64.2,56400.0,22.8922,22.9029,22.885,22.8993,56400.0
2005-12-29 15:50:00,64.2,64.24,64.15,64.2,59500.0,22.8993,22.9136,22.8815,22.8993,59500.0
2005-12-29 15:55:00,64.21,64.23,64.18,64.21,57500.0,22.9029,22.91,22.8922,22.9029,57500.0
2005-12-30 09:30:00,64.0,64.0,64.0,64.0,0.0,22.828,22.828,22.828,22.828,0.0
2005-12-30 09:35:00,63.7,63.87,63.69,63.72,122800.0,22.721,22.7816,22.7174,22.7281,122800.0
2005-12-30 09:40:00,63.73,63.74,63.69,63.71,39100.0,22.7317,22.7352,22.7174,22.7245,39100.0
2005-12-30 09:45:00,63.72,63.85,63.72,63.83,51100.0,22.7281,22.7745,22.7281,22.7673,51100.0
2005-12-30 09:50:00,63.83,63.84,63.73,63.79,32800.0,22.7673,22.7709,22.7317,22.7531,32800.0
2005-12-30 09:55:00,63.79,63.9,63.75,63.89,27400.0,22.7531,22.7923,22.7388,22.7887,27400.0
2005-12-30 10:00:00,63.91,63.91,63.71,63.76,39400.0,22.7959,22.7959,22.7245,22.7424,39400.0
2005-12-30 10:05:00,63.77,63.85,63.75,63.81,28000.0,22.7459,22.7745,22.7388,22.7602,28000.0
2005-12-30 10:10:00,63.8,63.83,63.77,63.78,8000.0,22.7566,22.7673,22.7459,22.7495,8000.0
2005-12-30 10:15:00,63.78,63.82,63.77,63.82,7300.0,22.7495,22.7638,22.7459,22.7638,7300.0
2005-12-30 10:20:00,63.82,63.92,63.81,63.85,20000.0,22.7638,22.7994,22.7602,22.7745,20000.0
2005-12-30 10:25:00,63.89,64.0,63.85,63.95,74700.0,22.7887,22.828,22.7745,22.8101,74700.0
2005-12-30 10:30:00,63.96,63.96,63.89,63.91,15500.0,22.8137,22.8137,22.7887,22.7959,15500.0
2005-12-30 10:35:00,63.92,63.97,63.9,63.91,13000.0,22.7994,22.8173,22.7923,22.7959,13000.0
2005-12-30 10:40:00,63.9,63.97,63.9,63.95,11200.0,22.7923,22.8173,22.7923,22.8101,11200.0
2005-12-30 10:45:00,63.95,63.96,63.91,63.92,3400.0,22.8101,22.8137,22.7959,22.7994,3400.0
2005-12-30 10:50:00,63.93,63.94,63.89,63.89,14200.0,22.803,22.8066,22.7887,22.7887,14200.0
2005-12-30 10:55:00,63.88,63.93,63.88,63.92,8300.0,22.7852,22.803,22.7852,22.7994,8300.0
2005-12-30 11:00:00,63.92,63.98,63.9,63.98,14300.0,22.7994,22.8208,22.7923,22.8208,14300.0
2005-12-30 11:05:00,63.95,63.97,63.91,63.92,14700.0,22.8101,22.8173,22.7959,22.7994,14700.0
2005-12-30 11:10:00,63.92,63.93,63.88,63.88,5500.0,22.7994,22.803,22.7852,22.7852,5500.0
2005-12-30 11:15:00,63.89,63.9,63.87,63.89,9300.0,22.7887,22.7923,22.7816,22.7887,9300.0
2005-12-30 11:20:00,63.88,63.91,63.85,63.9,27500.0,22.7852,22.7959,22.7745,22.7923,27500.0
2005-12-30 11:25:00,63.89,63.89,63.85,63.86,10700.0,22.7887,22.7887,22.7745,22.778,10700.0
2005-12-30 11:30:00,63.86,63.87,63.85,63.85,16300.0,22.778,22.7816,22.7745,22.7745,16300.0
2005-12-30 11:35:00,63.83,63.89,63.83,63.86,25100.0,22.7673,22.7887,22.7673,22.778,25100.0
2005-12-30 11:40:00,63.88,63.9,63.86,63.87,5300.0,22.7852,22.7923,22.778,22.7816,5300.0
2005-12-30 11:45:00,63.87,63.92,63.86,63.88,11600.0,22.7816,22.7994,22.778,22.7852,11600.0
2005-12-30 11:50:00,63.89,63.93,63.89,63.89,6300.0,22.7887,22.803,22.7887,22.7887,6300.0
2005-12-30 11:55:00,63.88,63.94,63.87,63.94,9100.0,22.7852,22.8066,22.7816,22.8066,9100.0
2005-12-30 12:00:00,63.94,63.94,63.86,63.89,14200.0,22.8066,22.8066,22.778,22.7887,14200.0
2005-12-30 12:05:00,63.9,63.9,63.85,63.85,14600.0,22.7923,22.7923,22.7745,22.7745,14600.0
2005-12-30 12:10:00,63.85,63.91,63.85,63.9,17700.0,22.7745,22.7959,22.7745,22.7923,17700.0
2005-12-30 12:15:00,63.88,63.94,63.88,63.94,16100.0,22.7852,22.8066,22.7852,22.8066,16100.0
2005-12-30 12:20:00,63.92,63.98,63.91,63.95,17500.0,22.7994,22.8208,22.7959,22.8101,17500.0
2005-12-30 12:25:00,63.93,64.05,63.93,64.02,27100.0,22.803,22.8458,22.803,22.8351,27100.0
2005-12-30 12:30:00,64.04,64.06,64.0,64.03,16600.0,22.8422,22.8494,22.828,22.8387,16600.0
2005-12-30 12:35:00,64.05,64.1,64.03,64.1,20200.0,22.8458,22.8636,22.8387,22.8636,20200.0
2005-12-30 12:40:00,64.1,64.12,64.06,64.06,17100.0,22.8636,22.8708,22.8494,22.8494,17100.0
2005-12-30 12:45:00,64.05,64.09,64.05,64.08,14500.0,22.8458,22.8601,22.8458,22.8565,14500.0
2005-12-30 12:50:00,64.08,64.08,64.0,64.01,18700.0,22.8565,22.8565,22.828,22.8315,18700.0
2005-12-30 12:55:00,64.0,64.0,63.98,63.99,15500.0,22.828,22.828,22.8208,22.8244,15500.0
2005-12-30 13:00:00,63.98,64.0,63.98,63.98,11800.0,22.8208,22.828,22.8208,22.8208,11800.0
2005-12-30 13:05:00,63.99,64.01,63.97,63.97,11300.0,22.8244,22.8315,22.8173,22.8173,11300.0
2005-12-30 13:10:00,63.97,64.05,63.96,64.05,54900.0,22.8173,22.8458,22.8137,22.8458,54900.0
2005-12-30 13:15:00,64.05,64.05,64.0,64.01,26100.0,22.8458,22.8458,22.828,22.8315,26100.0
2005-12-30 13:20:00,64.02,64.06,64.0,64.06,20400.0,22.8351,22.8494,22.828,22.8494,20400.0
2005-12-30 13:25:00,64.04,64.06,64.03,64.04,9300.0,22.8422,22.8494,22.8387,22.8422,9300.0
2005-12-30 13:30:00,64.03,64.08,64.03,64.06,12100.0,22.8387,22.8565,22.8387,22.8494,12100.0
2005-12-30 13:35:00,64.06,64.11,64.05,64.11,17400.0,22.8494,22.8672,22.8458,22.8672,17400.0
2005-12-30 13:40:00,64.11,64.11,64.08,64.11,12200.0,22.8672,22.8672,22.8565,22.8672,12200.0
2005-12-30 13:45:00,64.11,64.14,64.07,64.14,24300.0,22.8672,22.8779,22.8529,22.8779,24300.0
2005-12-30 13:50:00,64.11,64.15,64.11,64.15,20500.0,22.8672,22.8815,22.8672,22.8815,20500.0
2005-12-30 13:55:00,64.14,64.21,64.13,64.21,36800.0,22.8779,22.9029,22.8743,22.9029,36800.0
2005-12-30 14:00:00,64.2,64.33,64.2,64.33,23900.0,22.8993,22.9457,22.8993,22.9457,23900.0
2005-12-30 14:05:00,64.33,64.44,64.33,64.33,50300.0,22.9457,22.9849,22.9457,22.9457,50300.0
2005-12-30 14:10:00,64.35,64.39,64.33,64.39,24000.0,22.9528,22.9671,22.9457,22.9671,24000.0
2005-12-30 14:15:00,64.38,64.39,64.34,64.34,18600.0,22.9635,22.9671,22.9492,22.9492,18600.0
2005-12-30 14:20:00,64.34,64.35,64.31,64.34,39900.0,22.9492,22.9528,22.9385,22.9492,39900.0
2005-12-30 14:25:00,64.34,64.38,64.31,64.33,23800.0,22.9492,22.9635,22.9385,22.9457,23800.0
2005-12-30 14:30:00,64.34,64.34,64.27,64.28,12200.0,22.9492,22.9492,22.9243,22.9278,12200.0
2005-12-30 14:35:00,64.28,64.36,64.28,64.34,13600.0,22.9278,22.9564,22.9278,22.9492,13600.0
2005-12-30 14:40:00,64.34,64.36,64.31,64.35,13100.0,22.9492,22.9564,22.9385,22.9528,13100.0
2005-12-30 14:45:00,64.35,64.36,64.31,64.32,11900.0,22.9528,22.9564,22.9385,22.9421,11900.0
2005-12-30 14:50:00,64.32,64.33,64.26,64.31,11600.0,22.9421,22.9457,22.9207,22.9385,11600.0
2005-12-30 14:55:00,64.31,64.39,64.31,64.37,19800.0,22.9385,22.9671,22.9385,22.9599,19800.0
2005-12-30 15:00:00,64.35,64.37,64.28,64.31,13900.0,22.9528,22.9599,22.9278,22.9385,13900.0
2005-12-30 15:05:00,64.31,64.37,64.3,64.37,29500.0,22.9385,22.9599,22.935,22.9599,29500.0
2005-12-30 15:10:00,64.37,64.38,64.32,64.36,17500.0,22.9599,22.9635,22.9421,22.9564,17500.0
2005-12-30 15:15:00,64.36,64.39,64.35,64.38,29600.0,22.9564,22.9671,22.9528,22.9635,29600.0
2005-12-30 15:20:00,64.37,64.43,64.37,64.43,13900.0,22.9599,22.9813,22.9599,22.9813,13900.0
2005-12-30 15:25:00,64.44,64.48,64.41,64.43,30600.0,22.9849,22.9992,22.9742,22.9813,30600.0
2005-12-30 15:30:00,64.43,64.45,64.37,64.45,27400.0,22.9813,22.9885,22.9599,22.9885,27400.0
2005-12-30 15:35:00,64.45,64.46,64.41,64.43,26900.0,22.9885,22.992,22.9742,22.9813,26900.0
2005-12-30 15:40:00,64.43,64.51,64.43,64.49,32000.0,22.9813,23.0099,22.9813,23.0027,32000.0
2005-12-30 15:45:00,64.5,64.51,64.32,64.33,41500.0,23.0063,23.0099,22.9421,22.9457,41500.0
2005-12-30 15:50:00,64.32,64.37,64.21,64.24,67200.0,22.9421,22.9599,22.9029,22.9136,67200.0
2005-12-30 15:55:00,64.24,64.27,64.2,64.22,45900.0,22.9136,22.9243,22.8993,22.9064,45900.0
2006-01-03 09:30:00,65.5,65.6,65.47,65.6,214500.0,23.363,23.3987,23.3523,23.3987,214500.0
2006-01-03 09:35:00,65.61,65.65,65.57,65.62,121100.0,23.4022,23.4165,23.388,23.4058,121100.0
2006-01-03 09:40:00,65.64,65.74,65.63,65.74,71900.0,23.4129,23.4486,23.4094,23.4486,71900.0
2006-01-03 09:45:00,65.74,65.78,65.7,65.73,114500.0,23.4486,23.4629,23.4343,23.445,114500.0
2006-01-03 09:50:00,65.73,65.73,65.65,65.65,98900.0,23.445,23.445,23.4165,23.4165,98900.0
2006-01-03 09:55:00,65.65,65.69,65.6,65.66,88600.0,23.4165,23.4308,23.3987,23.4201,88600.0
2006-01-03 10:00:00,65.67,65.8,65.67,65.77,106600.0,23.4236,23.47,23.4236,23.4593,106600.0
2006-01-03 10:05:00,65.77,65.79,65.65,65.68,62300.0,23.4593,23.4664,23.4165,23.4272,62300.0
2006-01-03 10:10:00,65.69,65.71,65.61,65.65,76600.0,23.4308,23.4379,23.4022,23.4165,76600.0
2006-01-03 10:15:00,65.66,65.78,65.66,65.77,54300.0,23.4201,23.4629,23.4201,23.4593,54300.0
2006-01-03 10:20:00,65.78,65.87,65.77,65.86,101100.0,23.4629,23.495,23.4593,23.4914,101100.0
2006-01-03 10:25:00,65.85,65.89,65.85,65.89,34800.0,23.4878,23.5021,23.4878,23.5021,34800.0
2006-01-03 10:30:00,65.88,65.88,65.75,65.79,24800.0,23.4985,23.4985,23.4522,23.4664,24800.0
2006-01-03 10:35:00,65.79,65.87,65.75,65.85,61900.0,23.4664,23.495,23.4522,23.4878,61900.0
2006-01-03 10:40:00,65.85,65.95,65.81,65.95,54800.0,23.4878,23.5235,23.4736,23.5235,54800.0
2006-01-03 10:45:00,65.95,66.0,65.95,65.99,42500.0,23.5235,23.5413,23.5235,23.5378,42500.0
2006-01-03 10:50:00,65.99,66.05,65.95,66.04,51800.0,23.5378,23.5592,23.5235,23.5556,51800.0
2006-01-03 10:55:00,66.04,66.08,66.0,66.01,47600.0,23.5556,23.5699,23.5413,23.5449,47600.0
2006-01-03 11:00:00,66.01,66.07,65.98,65.98,71300.0,23.5449,23.5663,23.5342,23.5342,71300.0
2006-01-03 11:05:00,65.99,66.07,65.97,66.06,75900.0,23.5378,23.5663,23.5306,23.5627,75900.0
2006-01-03 11:10:00,66.06,66.14,65.97,66.1,104200.0,23.5627,23.5913,23.5306,23.577,104200.0
2006-01-03 11:15:00,66.09,66.3,66.09,66.29,104000.0,23.5734,23.6483,23.5734,23.6448,104000.0
2006-01-03 11:20:00,66.29,66.39,66.26,66.36,77300.0,23.6448,23.6804,23.6341,23.6697,77300.0
2006-01-03 11:25:00,66.36,66.44,66.36,66.44,72200.0,23.6697,23.6983,23.6697,23.6983,72200.0
2006-01-03 11:30:00,66.43,66.46,66.35,66.44,30500.0,23.6947,23.7054,23.6662,23.6983,30500.0
2006-01-03 11:35:00,66.44,66.51,66.44,66.49,31100.0,23.6983,23.7232,23.6983,23.7161,31100.0
2006-01-03 11:40:00,66.46,66.5,66.37,66.37,38400.0,23.7054,23.7197,23.6733,23.6733,38400.0
2006-01-03 11:45:00,66.38,66.39,66.28,66.29,37600.0,23.6769,23.6804,23.6412,23.6448,37600.0
2006-01-03 11:50:00,66.29,66.29,66.22,66.24,47300.0,23.6448,23.6448,23.6198,23.6269,47300.0
2006-01-03 11:55:00,66.23,66.3,66.21,66.28,45800.0,23.6234,23.6483,23.6162,23.6412,45800.0
2006-01-03 12:00:00,66.28,66.29,66.2,66.21,60100.0,23.6412,23.6448,23.6127,23.6162,60100.0
2006-01-03 12:05:00,66.22,66.24,66.2,66.22,24700.0,23.6198,23.6269,23.6127,23.6198,24700.0
2006-01-03 12:10:00,66.22,66.24,66.16,66.17,56900.0,23.6198,23.6269,23.5984,23.602,56900.0
2006-01-03 12:15:00,66.17,66.2,66.15,66.16,30500.0,23.602,23.6127,23.5948,23.5984,30500.0
2006-01-03 12:20:00,66.15,66.16,66.11,66.15,15100.0,23.5948,23.5984,23.5806,23.5948,15100.0
2006-01-03 12:25:00,66.16,66.16,66.11,66.11,28000.0,23.5984,23.5984,23.5806,23.5806,28000.0
2006-01-03 12:30:00,66.11,66.12,66.05,66.06,34600.0,23.5806,23.5841,23.5592,23.5627,34600.0
2006-01-03 12:35:00,66.06,66.09,66.02,66.05,26400.0,23.5627,23.5734,23.5485,23.5592,26400.0
2006-01-03 12:40:00,66.04,66.04,65.96,65.97,34100.0,23.5556,23.5556,23.5271,23.5306,34100.0
2006-01-03 12:45:00,65.97,66.0,65.94,65.98,42900.0,23.5306,23.5413,23.5199,23.5342,42900.0
2006-01-03 12:50:00,65.98,66.0,65.95,65.97,64500.0,23.5342,23.5413,23.5235,23.5306,64500.0
2006-01-03 12:55:00,65.97,66.0,65.97,65.99,54400.0,23.5306,23.5413,23.5306,23.5378,54400.0
2006-01-03 13:00:00,66.0,66.03,65.99,66.01,81000.0,23.5413,23.552,23.5378,23.5449,81000.0
2006-01-03 13:05:00,66.01,66.01,65.98,65.98,32200.0,23.5449,23.5449,23.5342,23.5342,32200.0
2006-01-03 13:10:00,66.0,66.0,65.95,65.98,29100.0,23.5413,23.5413,23.5235,23.5342,29100.0
2006-01-03 13:15:00,65.97,65.99,65.95,65.99,15700.0,23.5306,23.5378,23.5235,23.5378,15700.0
2006-01-03 13:20:00,65.98,66.0,65.96,65.97,18900.0,23.5342,23.5413,23.5271,23.5306,18900.0
2006-01-03 13:25:00,65.97,66.0,65.96,66.0,32100.0,23.5306,23.5413,23.5271,23.5413,32100.0
2006-01-03 13:30:00,65.99,66.0,65.97,65.99,25300.0,23.5378,23.5413,23.5306,23.5378,25300.0
2006-01-03 13:35:00,66.0,66.02,65.98,65.99,55500.0,23.5413,23.5485,23.5342,23.5378,55500.0
2006-01-03 13:40:00,65.99,66.08,65.99,66.08,39900.0,23.5378,23.5699,23.5378,23.5699,39900.0
2006-01-03 13:45:00,66.08,66.09,66.07,66.08,64200.0,23.5699,23.5734,23.5663,23.5699,64200.0
2006-01-03 13:50:00,66.07,66.07,66.01,66.02,34000.0,23.5663,23.5663,23.5449,23.5485,34000.0
2006-01-03 13:55:00,66.02,66.02,66.0,66.0,37800.0,23.5485,23.5485,23.5413,23.5413,37800.0
2006-01-03 14:00:00,66.01,66.13,66.01,66.12,84900.0,23.5449,23.5877,23.5449,23.5841,84900.0
2006-01-03 14:05:00,66.12,66.23,66.12,66.2,66700.0,23.5841,23.6234,23.5841,23.6127,66700.0
2006-01-03 14:10:00,66.22,66.33,66.17,66.19,98200.0,23.6198,23.659,23.602,23.6091,98200.0
2006-01-03 14:15:00,66.19,66.26,66.16,66.26,47000.0,23.6091,23.6341,23.5984,23.6341,47000.0
2006-01-03 14:20:00,66.27,66.32,66.19,66.2,51600.0,23.6376,23.6555,23.6091,23.6127,51600.0
2006-01-03 14:25:00,66.21,66.22,66.17,66.17,71400.0,23.6162,23.6198,23.602,23.602,71400.0
2006-01-03 14:30:00,66.17,66.31,66.16,66.28,64400.0,23.602,23.6519,23.5984,23.6412,64400.0
2006-01-03 14:35:00,66.28,66.33,66.25,66.27,82900.0,23.6412,23.659,23.6305,23.6376,82900.0
2006-01-03 14:40:00,66.27,66.34,66.27,66.33,60400.0,23.6376,23.6626,23.6376,23.659,60400.0
2006-01-03 14:45:00,66.34,66.45,66.33,66.45,56600.0,23.6626,23.7018,23.659,23.7018,56600.0
2006-01-03 14:50:00,66.5,66.5,66.41,66.42,59500.0,23.7197,23.7197,23.6876,23.6911,59500.0
2006-01-03 14:55:00,66.42,66.43,66.4,66.4,90300.0,23.6911,23.6947,23.684,23.684,90300.0
2006-01-03 15:00:00,66.4,66.53,66.38,66.53,152000.0,23.684,23.7304,23.6769,23.7304,152000.0
2006-01-03 15:05:00,66.53,66.56,66.49,66.51,143000.0,23.7304,23.7411,23.7161,23.7232,143000.0
2006-01-03 15:10:00,66.51,66.53,66.48,66.5,77200.0,23.7232,23.7304,23.7125,23.7197,77200.0
2006-01-03 15:15:00,66.5,66.52,66.39,66.42,162100.0,23.7197,23.7268,23.6804,23.6911,162100.0
2006-01-03 15:20:00,66.41,66.43,66.37,66.37,157000.0,23.6876,23.6947,23.6733,23.6733,157000.0
2006-01-03 15:25:00,66.37,66.43,66.34,66.4,140900.0,23.6733,23.6947,23.6626,23.684,140900.0
2006-01-03 15:30:00,66.41,66.53,66.4,66.49,155900.0,23.6876,23.7304,23.684,23.7161,155900.0
2006-01-03 15:35:00,66.49,66.5,66.38,66.38,172000.0,23.7161,23.7197,23.6769,23.6769,172000.0
2006-01-03 15:40:00,66.39,66.47,66.38,66.46,174100.0,23.6804,23.709,23.6769,23.7054,174100.0
2006-01-03 15:45:00,66.46,66.46,66.36,66.41,51000.0,23.7054,23.7054,23.6697,23.6876,51000.0
2006-01-03 15:50:00,66.41,66.48,66.4,66.44,72400.0,23.6876,23.7125,23.684,23.6983,72400.0
2006-01-03 15:55:00,66.44,66.48,66.4,66.45,145400.0,23.6983,23.7125,23.684,23.7018,145400.0
2006-01-04 09:30:00,66.95,66.95,66.9,66.91,6800.0,23.8802,23.8802,23.8623,23.8659,6800.0
2006-01-04 09:35:00,66.91,66.99,66.77,66.77,342100.0,23.8659,23.8945,23.816,23.816,342100.0
2006-01-04 09:40:00,66.77,66.8,66.67,66.8,167000.0,23.816,23.8267,23.7803,23.8267,167000.0
2006-01-04 09:45:00,66.8,66.81,66.74,66.77,66000.0,23.8267,23.8302,23.8053,23.816,66000.0
2006-01-04 09:50:00,66.77,66.77,66.69,66.73,90100.0,23.816,23.816,23.7874,23.8017,90100.0
2006-01-04 09:55:00,66.73,66.75,66.69,66.69,149100.0,23.8017,23.8088,23.7874,23.7874,149100.0
2006-01-04 10:00:00,66.7,66.88,66.68,66.87,218000.0,23.791,23.8552,23.7839,23.8516,218000.0
2006-01-04 10:05:00,66.88,66.89,66.81,66.88,124500.0,23.8552,23.8588,23.8302,23.8552,124500.0
2006-01-04 10:10:00,66.88,66.89,66.76,66.79,69600.0,23.8552,23.8588,23.8124,23.8231,69600.0
2006-01-04 10:15:00,66.81,66.85,66.78,66.82,88900.0,23.8302,23.8445,23.8195,23.8338,88900.0
2006-01-04 10:20:00,66.82,66.82,66.76,66.81,49200.0,23.8338,23.8338,23.8124,23.8302,49200.0
2006-01-04 10:25:00,66.81,66.82,66.8,66.82,30400.0,23.8302,23.8338,23.8267,23.8338,30400.0
2006-01-04 10:30:00,66.79,66.86,66.78,66.86,51000.0,23.8231,23.8481,23.8195,23.8481,51000.0
2006-01-04 10:35:00,66.86,66.95,66.83,66.93,100100.0,23.8481,23.8802,23.8374,23.873,100100.0
2006-01-04 10:40:00,66.93,66.94,66.87,66.9,48900.0,23.873,23.8766,23.8516,23.8623,48900.0
2006-01-04 10:45:00,66.88,66.89,66.81,66.82,55900.0,23.8552,23.8588,23.8302,23.8338,55900.0
2006-01-04 10:50:00,66.81,66.86,66.81,66.83,109700.0,23.8302,23.8481,23.8302,23.8374,109700.0
2006-01-04 10:55:00,66.82,66.85,66.76,66.81,24500.0,23.8338,23.8445,23.8124,23.8302,24500.0
2006-01-04 11:00:00,66.81,66.83,66.77,66.82,66700.0,23.8302,23.8374,23.816,23.8338,66700.0
2006-01-04 11:05:00,66.8,66.85,66.76,66.83,122700.0,23.8267,23.8445,23.8124,23.8374,122700.0
2006-01-04 11:10:00,66.83,66.94,66.8,66.91,131100.0,23.8374,23.8766,23.8267,23.8659,131100.0
2006-01-04 11:15:00,66.89,66.89,66.83,66.83,21800.0,23.8588,23.8588,23.8374,23.8374,21800.0
2006-01-04 11:20:00,66.83,66.89,66.82,66.89,106200.0,23.8374,23.8588,23.8338,23.8588,106200.0
2006-01-04 11:25:00,66.87,66.92,66.8,66.83,92100.0,23.8516,23.8695,23.8267,23.8374,92100.0
2006-01-04 11:30:00,66.82,66.84,66.78,66.81,61600.0,23.8338,23.8409,23.8195,23.8302,61600.0
2006-01-04 11:35:00,66.81,66.84,66.79,66.82,31600.0,23.8302,23.8409,23.8231,23.8338,31600.0
2006-01-04 11:40:00,66.8,66.82,66.78,66.8,28000.0,23.8267,23.8338,23.8195,23.8267,28000.0
2006-01-04 11:45:00,66.8,66.89,66.8,66.85,64900.0,23.8267,23.8588,23.8267,23.8445,64900.0
2006-01-04 11:50:00,66.85,66.94,66.82,66.92,112700.0,23.8445,23.8766,23.8338,23.8695,112700.0
2006-01-04 11:55:00,66.91,66.92,66.84,66.85,34700.0,23.8659,23.8695,23.8409,23.8445,34700.0
2006-01-04 12:00:00,66.85,66.85,66.81,66.81,30400.0,23.8445,23.8445,23.8302,23.8302,30400.0
2006-01-04 12:05:00,66.82,66.82,66.69,66.71,37200.0,23.8338,23.8338,23.7874,23.7946,37200.0
2006-01-04 12:10:00,66.7,66.73,66.67,66.73,26600.0,23.791,23.8017,23.7803,23.8017,26600.0
2006-01-04 12:15:00,66.71,66.79,66.7,66.79,37900.0,23.7946,23.8231,23.791,23.8231,37900.0
2006-01-04 12:20:00,66.79,66.79,66.71,66.72,13300.0,23.8231,23.8231,23.7946,23.7981,13300.0
2006-01-04 12:25:00,66.73,66.77,66.73,66.76,12000.0,23.8017,23.816,23.8017,23.8124,12000.0
2006-01-04 12:30:00,66.75,66.76,66.58,66.59,39400.0,23.8088,23.8124,23.7482,23.7518,39400.0
2006-01-04 12:35:00,66.58,66.7,66.55,66.68,39800.0,23.7482,23.791,23.7375,23.7839,39800.0
2006-01-04 12:40:00,66.68,66.71,66.61,66.64,45100.0,23.7839,23.7946,23.7589,23.7696,45100.0
2006-01-04 12:45:00,66.63,66.65,66.61,66.61,15400.0,23.766,23.7732,23.7589,23.7589,15400.0
2006-01-04 12:50:00,66.61,66.61,66.52,66.55,21700.0,23.7589,23.7589,23.7268,23.7375,21700.0
2006-01-04 12:55:00,66.55,66.59,66.54,66.55,28000.0,23.7375,23.7518,23.7339,23.7375,28000.0
2006-01-04 13:00:00,66.55,66.59,66.51,66.59,33700.0,23.7375,23.7518,23.7232,23.7518,33700.0
2006-01-04 13:05:00,66.59,66.6,66.58,66.59,38000.0,23.7518,23.7553,23.7482,23.7518,38000.0
2006-01-04 13:10:00,66.61,66.65,66.58,66.61,38700.0,23.7589,23.7732,23.7482,23.7589,38700.0
2006-01-04 13:15:00,66.61,66.68,66.6,66.67,16900.0,23.7589,23.7839,23.7553,23.7803,16900.0
2006-01-04 13:20:00,66.67,66.72,66.67,66.7,11700.0,23.7803,23.7981,23.7803,23.791,11700.0
2006-01-04 13:25:00,66.7,66.72,66.69,66.71,20700.0,23.791,23.7981,23.7874,23.7946,20700.0
2006-01-04 13:30:00,66.7,66.71,66.65,66.67,17500.0,23.791,23.7946,23.7732,23.7803,17500.0
2006-01-04 13:35:00,66.66,66.67,66.63,66.65,10200.0,23.7767,23.7803,23.766,23.7732,10200.0
2006-01-04 13:40:00,66.65,66.71,66.65,66.71,10200.0,23.7732,23.7946,23.7732,23.7946,10200.0
2006-01-04 13:45:00,66.7,66.74,66.69,66.74,23200.0,23.791,23.8053,23.7874,23.8053,23200.0
2006-01-04 13:50:00,66.72,66.75,66.7,66.72,27700.0,23.7981,23.8088,23.791,23.7981,27700.0
2006-01-04 13:55:00,66.7,66.71,66.68,66.7,83500.0,23.791,23.7946,23.7839,23.791,83500.0
2006-01-04 14:00:00,66.7,66.72,66.7,66.72,15500.0,23.791,23.7981,23.791,23.7981,15500.0
2006-01-04 14:05:00,66.72,66.72,66.7,66.7,17100.0,23.7981,23.7981,23.791,23.791,17100.0
2006-01-04 14:10:00,66.7,66.71,66.65,66.66,28300.0,23.791,23.7946,23.7732,23.7767,28300.0
2006-01-04 14:15:00,66.67,66.7,66.65,66.69,35400.0,23.7803,23.791,23.7732,23.7874,35400.0
2006-01-04 14:20:00,66.69,66.72,66.69,66.71,18200.0,23.7874,23.7981,23.7874,23.7946,18200.0
2006-01-04 14:25:00,66.71,66.76,66.7,66.76,33200.0,23.7946,23.8124,23.791,23.8124,33200.0
2006-01-04 14:30:00,66.74,66.8,66.74,66.78,12000.0,23.8053,23.8267,23.8053,23.8195,12000.0
2006-01-04 14:35:00,66.78,66.82,66.78,66.8,21900.0,23.8195,23.8338,23.8195,23.8267,21900.0
2006-01-04 14:40:00,66.79,66.83,66.76,66.83,37600.0,23.8231,23.8374,23.8124,23.8374,37600.0
2006-01-04 14:45:00,66.82,66.84,66.76,66.76,30900.0,23.8338,23.8409,23.8124,23.8124,30900.0
2006-01-04 14:50:00,66.77,66.79,66.75,66.77,28100.0,23.816,23.8231,23.8088,23.816,28100.0
2006-01-04 14:55:00,66.76,66.76,66.73,66.74,23200.0,23.8124,23.8124,23.8017,23.8053,23200.0
2006-01-04 15:00:00,66.74,66.8,66.74,66.79,18700.0,23.8053,23.8267,23.8053,23.8231,18700.0
2006-01-04 15:05:00,66.8,66.84,66.8,66.81,31200.0,23.8267,23.8409,23.8267,23.8302,31200.0
2006-01-04 15:10:00,66.8,66.82,66.78,66.79,50200.0,23.8267,23.8338,23.8195,23.8231,50200.0
2006-01-04 15:15:00,66.82,66.85,66.79,66.85,36800.0,23.8338,23.8445,23.8231,23.8445,36800.0
2006-01-04 15:20:00,66.85,66.93,66.84,66.92,35800.0,23.8445,23.873,23.8409,23.8695,35800.0
2006-01-04 15:25:00,66.92,66.97,66.91,66.94,48900.0,23.8695,23.8873,23.8659,23.8766,48900.0
2006-01-04 15:30:00,66.94,67.0,66.94,67.0,71900.0,23.8766,23.898,23.8766,23.898,71900.0
2006-01-04 15:35:00,67.0,67.0,66.97,66.99,28600.0,23.898,23.898,23.8873,23.8945,28600.0
2006-01-04 15:40:00,66.99,67.0,66.93,66.95,29200.0,23.8945,23.898,23.873,23.8802,29200.0
2006-01-04 15:45:00,66.94,66.96,66.89,66.89,44200.0,23.8766,23.8837,23.8588,23.8588,44200.0
2006-01-04 15:50:00,66.9,66.9,66.84,66.87,125000.0,23.8623,23.8623,23.8409,23.8516,125000.0
2006-01-04 15:55:00,66.87,66.89,66.8,66.86,113300.0,23.8516,23.8588,23.8267,23.8481,113300.0
2006-01-05 09:30:00,67.17,67.17,67.17,67.17,0.0,23.9587,23.9587,23.9587,23.9587,0.0
2006-01-05 09:35:00,67.17,67.17,67.05,67.07,172500.0,23.9587,23.9587,23.9159,23.923,172500.0
2006-01-05 09:40:00,67.08,67.12,67.05,67.09,84800.0,23.9266,23.9408,23.9159,23.9301,84800.0
2006-01-05 09:45:00,67.07,67.14,67.07,67.07,81900.0,23.923,23.948,23.923,23.923,81900.0
2006-01-05 09:50:00,67.06,67.07,66.96,67.03,44800.0,23.9194,23.923,23.8837,23.9087,44800.0
2006-01-05 09:55:00,67.03,67.04,66.96,67.01,59600.0,23.9087,23.9123,23.8837,23.9016,59600.0
2006-01-05 10:00:00,67.0,67.04,66.97,67.0,45400.0,23.898,23.9123,23.8873,23.898,45400.0
2006-01-05 10:05:00,66.99,67.2,66.99,67.15,123900.0,23.8945,23.9694,23.8945,23.9515,123900.0
2006-01-05 10:10:00,67.15,67.19,67.12,67.15,62700.0,23.9515,23.9658,23.9408,23.9515,62700.0
2006-01-05 10:15:00,67.15,67.18,67.15,67.17,52100.0,23.9515,23.9622,23.9515,23.9587,52100.0
2006-01-05 10:20:00,67.15,67.16,67.1,67.11,74200.0,23.9515,23.9551,23.9337,23.9373,74200.0
2006-01-05 10:25:00,67.1,67.1,67.02,67.05,99100.0,23.9337,23.9337,23.9052,23.9159,99100.0
2006-01-05 10:30:00,67.05,67.05,66.76,66.8,236800.0,23.9159,23.9159,23.8124,23.8267,236800.0
2006-01-05 10:35:00,66.8,66.88,66.74,66.76,162500.0,23.8267,23.8552,23.8053,23.8124,162500.0
2006-01-05 10:40:00,66.77,66.77,66.6,66.65,159700.0,23.816,23.816,23.7553,23.7732,159700.0
2006-01-05 10:45:00,66.64,66.66,66.52,66.58,108900.0,23.7696,23.7767,23.7268,23.7482,108900.0
2006-01-05 10:50:00,66.57,66.72,66.57,66.71,59800.0,23.7446,23.7981,23.7446,23.7946,59800.0
2006-01-05 10:55:00,66.71,66.74,66.62,66.7,65300.0,23.7946,23.8053,23.7625,23.791,65300.0
2006-01-05 11:00:00,66.68,66.79,66.68,66.74,58500.0,23.7839,23.8231,23.7839,23.8053,58500.0
2006-01-05 11:05:00,66.73,66.84,66.64,66.83,110700.0,23.8017,23.8409,23.7696,23.8374,110700.0
2006-01-05 11:10:00,66.82,66.86,66.77,66.86,126300.0,23.8338,23.8481,23.816,23.8481,126300.0
2006-01-05 11:15:00,66.86,66.95,66.85,66.85,53400.0,23.8481,23.8802,23.8445,23.8445,53400.0
2006-01-05 11:20:00,66.86,66.89,66.77,66.8,30000.0,23.8481,23.8588,23.816,23.8267,30000.0
2006-01-05 11:25:00,66.79,66.79,66.64,66.65,50600.0,23.8231,23.8231,23.7696,23.7732,50600.0
2006-01-05 11:30:00,66.65,66.8,66.65,66.77,36100.0,23.7732,23.8267,23.7732,23.816,36100.0
2006-01-05 11:35:00,66.76,66.85,66.76,66.82,25900.0,23.8124,23.8445,23.8124,23.8338,25900.0
2006-01-05 11:40:00,66.83,66.85,66.78,66.79,8900.0,23.8374,23.8445,23.8195,23.8231,8900.0
2006-01-05 11:45:00,66.78,66.79,66.76,66.78,25200.0,23.8195,23.8231,23.8124,23.8195,25200.0
2006-01-05 11:50:00,66.78,66.84,66.77,66.83,37400.0,23.8195,23.8409,23.816,23.8374,37400.0
2006-01-05 11:55:00,66.83,66.9,66.8,66.86,36700.0,23.8374,23.8623,23.8267,23.8481,36700.0
2006-01-05 12:00:00,66.85,66.99,66.83,66.91,29700.0,23.8445,23.8945,23.8374,23.8659,29700.0
2006-01-05 12:05:00,66.94,66.98,66.89,66.89,26800.0,23.8766,23.8909,23.8588,23.8588,26800.0
2006-01-05 12:10:00,66.9,66.93,66.89,66.91,30100.0,23.8623,23.873,23.8588,23.8659,30100.0
2006-01-05 12:15:00,66.92,66.98,66.91,66.95,35200.0,23.8695,23.8909,23.8659,23.8802,35200.0
2006-01-05 12:20:00,66.98,67.05,66.96,67.03,43400.0,23.8909,23.9159,23.8837,23.9087,43400.0
2006-01-05 12:25:00,67.03,67.05,66.97,66.99,7200.0,23.9087,23.9159,23.8873,23.8945,7200.0
2006-01-05 12:30:00,66.99,67.02,66.98,67.0,30700.0,23.8945,23.9052,23.8909,23.898,30700.0
2006-01-05 12:35:00,66.96,66.97,66.86,66.87,13100.0,23.8837,23.8873,23.8481,23.8516,13100.0
2006-01-05 12:40:00,66.85,66.91,66.84,66.84,16300.0,23.8445,23.8659,23.8409,23.8409,16300.0
2006-01-05 12:45:00,66.84,66.88,66.8,66.85,39900.0,23.8409,23.8552,23.8267,23.8445,39900.0
2006-01-05 12:50:00,66.84,66.9,66.81,66.88,11600.0,23.8409,23.8623,23.8302,23.8552,11600.0
2006-01-05 12:55:00,66.88,66.9,66.86,66.89,6100.0,23.8552,23.8623,23.8481,23.8588,6100.0
2006-01-05 13:00:00,66.89,66.93,66.87,66.93,15200.0,23.8588,23.873,23.8516,23.873,15200.0
2006-01-05 13:05:00,66.91,66.92,66.86,66.91,15500.0,23.8659,23.8695,23.8481,23.8659,15500.0
2006-01-05 13:10:00,66.88,66.96,66.88,66.92,16700.0,23.8552,23.8837,23.8552,23.8695,16700.0
2006-01-05 13:15:00,66.92,66.98,66.86,66.87,35200.0,23.8695,23.8909,23.8481,23.8516,35200.0
2006-01-05 13:20:00,66.87,66.9,66.82,66.87,10300.0,23.8516,23.8623,23.8338,23.8516,10300.0
2006-01-05 13:25:00,66.83,66.86,66.81,66.83,6800.0,23.8374,23.8481,23.8302,23.8374,6800.0
2006-01-05 13:30:00,66.83,66.87,66.82,66.86,13300.0,23.8374,23.8516,23.8338,23.8481,13300.0
2006-01-05 13:35:00,66.88,66.94,66.88,66.93,25700.0,23.8552,23.8766,23.8552,23.873,25700.0
2006-01-05 13:40:00,66.92,66.98,66.9,66.97,13300.0,23.8695,23.8909,23.8623,23.8873,13300.0
2006-01-05 13:45:00,67.0,67.0,66.9,66.92,21900.0,23.898,23.898,23.8623,23.8695,21900.0
2006-01-05 13:50:00,66.92,66.93,66.87,66.89,29100.0,23.8695,23.873,23.8516,23.8588,29100.0
2006-01-05 13:55:00,66.88,66.9,66.83,66.84,17900.0,23.8552,23.8623,23.8374,23.8409,17900.0
2006-01-05 14:00:00,66.84,66.84,66.73,66.75,17300.0,23.8409,23.8409,23.8017,23.8088,17300.0
2006-01-05 14:05:00,66.75,66.77,66.62,66.62,41600.0,23.8088,23.816,23.7625,23.7625,41600.0
2006-01-05 14:10:00,66.62,66.76,66.61,66.7,46200.0,23.7625,23.8124,23.7589,23.791,46200.0
2006-01-05 14:15:00,66.69,66.76,66.69,66.72,8600.0,23.7874,23.8124,23.7874,23.7981,8600.0
2006-01-05 14:20:00,66.72,66.78,66.71,66.71,25200.0,23.7981,23.8195,23.7946,23.7946,25200.0
2006-01-05 14:25:00,66.71,66.71,66.64,66.67,48300.0,23.7946,23.7946,23.7696,23.7803,48300.0
2006-01-05 14:30:00,66.67,66.72,66.65,66.69,22800.0,23.7803,23.7981,23.7732,23.7874,22800.0
2006-01-05 14:35:00,66.68,66.72,66.67,66.7,13500.0,23.7839,23.7981,23.7803,23.791,13500.0
2006-01-05 14:40:00,66.69,66.72,66.66,66.68,20400.0,23.7874,23.7981,23.7767,23.7839,20400.0
2006-01-05 14:45:00,66.68,66.7,66.64,66.7,37000.0,23.7839,23.791,23.7696,23.791,37000.0
2006-01-05 14:50:00,66.7,66.7,66.67,66.68,21500.0,23.791,23.791,23.7803,23.7839,21500.0
2006-01-05 14:55:00,66.68,66.72,66.66,66.7,25200.0,23.7839,23.7981,23.7767,23.791,25200.0
2006-01-05 15:00:00,66.71,66.74,66.7,66.72,23500.0,23.7946,23.8053,23.791,23.7981,23500.0
2006-01-05 15:05:00,66.72,66.75,66.7,66.71,15000.0,23.7981,23.8088,23.791,23.7946,15000.0
2006-01-05 15:10:00,66.71,66.71,66.63,66.63,34500.0,23.7946,23.7946,23.766,23.766,34500.0
2006-01-05 15:15:00,66.63,66.64,66.61,66.62,36400.0,23.766,23.7696,23.7589,23.7625,36400.0
2006-01-05 15:20:00,66.61,66.67,66.61,66.64,15900.0,23.7589,23.7803,23.7589,23.7696,15900.0
2006-01-05 15:25:00,66.64,66.65,66.61,66.63,30300.0,23.7696,23.7732,23.7589,23.766,30300.0
2006-01-05 15:30:00,66.64,66.7,66.64,66.7,44800.0,23.7696,23.791,23.7696,23.791,44800.0
2006-01-05 15:35:00,66.69,66.74,66.69,66.71,39800.0,23.7874,23.8053,23.7874,23.7946,39800.0
2006-01-05 15:40:00,66.7,66.72,66.66,66.66,49200.0,23.791,23.7981,23.7767,23.7767,49200.0
2006-01-05 15:45:00,66.67,66.69,66.57,66.57,98100.0,23.7803,23.7874,23.7446,23.7446,98100.0
2006-01-05 15:50:00,66.56,66.57,66.49,66.54,164800.0,23.7411,23.7446,23.7161,23.7339,164800.0
2006-01-05 15:55:00,66.53,66.56,66.48,66.5,197400.0,23.7304,23.7411,23.7125,23.7197,197400.0
2006-01-06 09:30:00,67.95,68.03,67.95,68.03,5300.0,24.2369,24.2654,24.2369,24.2654,5300.0
2006-01-06 09:35:00,67.89,67.98,67.86,67.86,199900.0,24.2155,24.2476,24.2048,24.2048,199900.0
2006-01-06 09:40:00,67.87,67.88,67.82,67.87,112500.0,24.2083,24.2119,24.1905,24.2083,112500.0
2006-01-06 09:45:00,67.86,67.97,67.84,67.97,133700.0,24.2048,24.244,24.1976,24.244,133700.0
2006-01-06 09:50:00,67.95,68.08,67.94,68.06,106700.0,24.2369,24.2832,24.2333,24.2761,106700.0
2006-01-06 09:55:00,68.06,68.1,67.96,68.09,75800.0,24.2761,24.2904,24.2404,24.2868,75800.0
2006-01-06 10:00:00,68.06,68.11,67.91,67.95,129600.0,24.2761,24.2939,24.2226,24.2369,129600.0
2006-01-06 10:05:00,67.95,67.99,67.9,67.96,72100.0,24.2369,24.2511,24.219,24.2404,72100.0
2006-01-06 10:10:00,67.95,68.22,67.95,68.22,163700.0,24.2369,24.3332,24.2369,24.3332,163700.0
2006-01-06 10:15:00,68.22,68.25,68.09,68.11,116300.0,24.3332,24.3439,24.2868,24.2939,116300.0
2006-01-06 10:20:00,68.09,68.15,67.97,68.02,79800.0,24.2868,24.3082,24.244,24.2618,79800.0
2006-01-06 10:25:00,68.0,68.04,67.98,68.03,52800.0,24.2547,24.269,24.2476,24.2654,52800.0
2006-01-06 10:30:00,68.03,68.12,68.01,68.02,41600.0,24.2654,24.2975,24.2583,24.2618,41600.0
2006-01-06 10:35:00,68.04,68.15,68.02,68.15,35800.0,24.269,24.3082,24.2618,24.3082,35800.0
2006-01-06 10:40:00,68.16,68.17,68.12,68.15,45100.0,24.3118,24.3153,24.2975,24.3082,45100.0
2006-01-06 10:45:00,68.15,68.18,68.06,68.18,45100.0,24.3082,24.3189,24.2761,24.3189,45100.0
2006-01-06 10:50:00,68.18,68.19,68.1,68.11,28700.0,24.3189,24.3225,24.2904,24.2939,28700.0
2006-01-06 10:55:00,68.12,68.14,68.09,68.13,79200.0,24.2975,24.3046,24.2868,24.3011,79200.0
2006-01-06 11:00:00,68.14,68.16,68.08,68.09,31100.0,24.3046,24.3118,24.2832,24.2868,31100.0
2006-01-06 11:05:00,68.1,68.12,68.08,68.08,34900.0,24.2904,24.2975,24.2832,24.2832,34900.0
2006-01-06 11:10:00,68.08,68.09,67.95,67.95,41000.0,24.2832,24.2868,24.2369,24.2369,41000.0
2006-01-06 11:15:00,67.98,68.03,67.96,68.03,50200.0,24.2476,24.2654,24.2404,24.2654,50200.0
2006-01-06 11:20:00,68.03,68.04,67.96,67.98,54800.0,24.2654,24.269,24.2404,24.2476,54800.0
2006-01-06 11:25:00,67.98,68.03,67.96,68.0,29400.0,24.2476,24.2654,24.2404,24.2547,29400.0
2006-01-06 11:30:00,67.99,68.12,67.98,68.12,30400.0,24.2511,24.2975,24.2476,24.2975,30400.0
2006-01-06 11:35:00,68.12,68.2,68.11,68.18,50600.0,24.2975,24.326,24.2939,24.3189,50600.0
2006-01-06 11:40:00,68.15,68.19,68.14,68.15,19600.0,24.3082,24.3225,24.3046,24.3082,19600.0
2006-01-06 11:45:00,68.15,68.17,68.12,68.12,26700.0,24.3082,24.3153,24.2975,24.2975,26700.0
2006-01-06 11:50:00,68.13,68.15,68.11,68.11,13000.0,24.3011,24.3082,24.2939,24.2939,13000.0
2006-01-06 11:55:00,68.14,68.18,68.14,68.17,16100.0,24.3046,24.3189,24.3046,24.3153,16100.0
2006-01-06 12:00:00,68.16,68.25,68.16,68.19,40900.0,24.3118,24.3439,24.3118,24.3225,40900.0
2006-01-06 12:05:00,68.22,68.26,68.17,68.21,55300.0,24.3332,24.3474,24.3153,24.3296,55300.0
2006-01-06 12:10:00,68.2,68.35,68.2,68.3,39500.0,24.326,24.3795,24.326,24.3617,39500.0
2006-01-06 12:15:00,68.29,68.35,68.24,68.27,34200.0,24.3581,24.3795,24.3403,24.351,34200.0
2006-01-06 12:20:00,68.27,68.29,68.2,68.27,20700.0,24.351,24.3581,24.326,24.351,20700.0
2006-01-06 12:25:00,68.27,68.34,68.25,68.25,32800.0,24.351,24.376,24.3439,24.3439,32800.0
2006-01-06 12:30:00,68.24,68.24,68.19,68.2,19400.0,24.3403,24.3403,24.3225,24.326,19400.0
2006-01-06 12:35:00,68.19,68.19,68.16,68.16,33500.0,24.3225,24.3225,24.3118,24.3118,33500.0
2006-01-06 12:40:00,68.17,68.18,68.16,68.16,17300.0,24.3153,24.3189,24.3118,24.3118,17300.0
2006-01-06 12:45:00,68.17,68.17,68.12,68.14,28600.0,24.3153,24.3153,24.2975,24.3046,28600.0
2006-01-06 12:50:00,68.15,68.15,68.12,68.13,34700.0,24.3082,24.3082,24.2975,24.3011,34700.0
2006-01-06 12:55:00,68.13,68.14,68.12,68.12,10900.0,24.3011,24.3046,24.2975,24.2975,10900.0
2006-01-06 13:00:00,68.13,68.14,68.1,68.1,19300.0,24.3011,24.3046,24.2904,24.2904,19300.0
2006-01-06 13:05:00,68.11,68.13,68.1,68.1,10200.0,24.2939,24.3011,24.2904,24.2904,10200.0
2006-01-06 13:10:00,68.09,68.12,68.07,68.09,28200.0,24.2868,24.2975,24.2797,24.2868,28200.0
2006-01-06 13:15:00,68.1,68.12,68.08,68.1,11600.0,24.2904,24.2975,24.2832,24.2904,11600.0
2006-01-06 13:20:00,68.1,68.1,68.06,68.08,18600.0,24.2904,24.2904,24.2761,24.2832,18600.0
2006-01-06 13:25:00,68.1,68.1,68.07,68.08,9800.0,24.2904,24.2904,24.2797,24.2832,9800.0
2006-01-06 13:30:00,68.09,68.1,68.07,68.09,17100.0,24.2868,24.2904,24.2797,24.2868,17100.0
2006-01-06 13:35:00,68.09,68.15,68.08,68.15,67500.0,24.2868,24.3082,24.2832,24.3082,67500.0
2006-01-06 13:40:00,68.15,68.18,68.14,68.15,13800.0,24.3082,24.3189,24.3046,24.3082,13800.0
2006-01-06 13:45:00,68.15,68.25,68.15,68.23,15300.0,24.3082,24.3439,24.3082,24.3367,15300.0
2006-01-06 13:50:00,68.25,68.33,68.25,68.33,20000.0,24.3439,24.3724,24.3439,24.3724,20000.0
2006-01-06 13:55:00,68.32,68.32,68.27,68.29,17300.0,24.3688,24.3688,24.351,24.3581,17300.0
2006-01-06 14:00:00,68.27,68.3,68.27,68.27,31700.0,24.351,24.3617,24.351,24.351,31700.0
2006-01-06 14:05:00,68.27,68.27,68.24,68.26,11500.0,24.351,24.351,24.3403,24.3474,11500.0
2006-01-06 14:10:00,68.26,68.26,68.16,68.21,35000.0,24.3474,24.3474,24.3118,24.3296,35000.0
2006-01-06 14:15:00,68.22,68.31,68.22,68.29,32800.0,24.3332,24.3653,24.3332,24.3581,32800.0
2006-01-06 14:20:00,68.29,68.29,68.22,68.23,7000.0,24.3581,24.3581,24.3332,24.3367,7000.0
2006-01-06 14:25:00,68.21,68.26,68.2,68.22,14800.0,24.3296,24.3474,24.326,24.3332,14800.0
2006-01-06 14:30:00,68.24,68.24,68.2,68.2,11200.0,24.3403,24.3403,24.326,24.326,11200.0
2006-01-06 14:35:00,68.2,68.23,68.2,68.21,13800.0,24.326,24.3367,24.326,24.3296,13800.0
2006-01-06 14:40:00,68.21,68.24,68.2,68.23,12500.0,24.3296,24.3403,24.326,24.3367,12500.0
2006-01-06 14:45:00,68.22,68.25,68.21,68.24,18800.0,24.3332,24.3439,24.3296,24.3403,18800.0
2006-01-06 14:50:00,68.24,68.27,68.23,68.27,14300.0,24.3403,24.351,24.3367,24.351,14300.0
2006-01-06 14:55:00,68.26,68.27,68.21,68.22,50200.0,24.3474,24.351,24.3296,24.3332,50200.0
2006-01-06 15:00:00,68.23,68.23,68.2,68.21,14900.0,24.3367,24.3367,24.326,24.3296,14900.0
2006-01-06 15:05:00,68.22,68.25,68.21,68.21,40600.0,24.3332,24.3439,24.3296,24.3296,40600.0
2006-01-06 15:10:00,68.22,68.26,68.16,68.16,40700.0,24.3332,24.3474,24.3118,24.3118,40700.0
2006-01-06 15:15:00,68.17,68.18,68.1,68.11,47900.0,24.3153,24.3189,24.2904,24.2939,47900.0
2006-01-06 15:20:00,68.11,68.12,68.06,68.08,35800.0,24.2939,24.2975,24.2761,24.2832,35800.0
2006-01-06 15:25:00,68.08,68.09,68.0,68.0,124200.0,24.2832,24.2868,24.2547,24.2547,124200.0
2006-01-06 15:30:00,67.99,68.1,67.99,68.05,97000.0,24.2511,24.2904,24.2511,24.2725,97000.0
2006-01-06 15:35:00,68.04,68.05,67.93,67.95,94700.0,24.269,24.2725,24.2297,24.2369,94700.0
2006-01-06 15:40:00,67.94,68.01,67.92,67.95,157200.0,24.2333,24.2583,24.2262,24.2369,157200.0
2006-01-06 15:45:00,67.94,68.0,67.92,67.94,125800.0,24.2333,24.2547,24.2262,24.2333,125800.0
2006-01-06 15:50:00,67.95,68.0,67.92,67.98,88500.0,24.2369,24.2547,24.2262,24.2476,88500.0
2006-01-06 15:55:00,67.97,68.06,67.96,68.06,70000.0,24.244,24.2761,24.2404,24.2761,70000.0
2006-01-09 09:30:00,68.45,68.46,68.45,68.46,1900.0,24.4152,24.4188,24.4152,24.4188,1900.0
2006-01-09 09:35:00,68.47,68.54,68.45,68.47,212000.0,24.4223,24.4473,24.4152,24.4223,212000.0
2006-01-09 09:40:00,68.47,68.47,68.34,68.34,67500.0,24.4223,24.4223,24.376,24.376,67500.0
2006-01-09 09:45:00,68.35,68.42,68.34,68.4,94900.0,24.3795,24.4045,24.376,24.3974,94900.0
2006-01-09 09:50:00,68.4,68.4,68.35,68.37,67000.0,24.3974,24.3974,24.3795,24.3867,67000.0
2006-01-09 09:55:00,68.37,68.37,68.28,68.31,125300.0,24.3867,24.3867,24.3546,24.3653,125300.0
2006-01-09 10:00:00,68.32,68.45,68.3,68.43,130600.0,24.3688,24.4152,24.3617,24.4081,130600.0
2006-01-09 10:05:00,68.44,68.5,68.43,68.5,55600.0,24.4116,24.433,24.4081,24.433,55600.0
2006-01-09 10:10:00,68.51,68.54,68.36,68.39,63600.0,24.4366,24.4473,24.3831,24.3938,63600.0
2006-01-09 10:15:00,68.39,68.43,68.34,68.39,43700.0,24.3938,24.4081,24.376,24.3938,43700.0
2006-01-09 10:20:00,68.37,68.4,68.33,68.34,46600.0,24.3867,24.3974,24.3724,24.376,46600.0
2006-01-09 10:25:00,68.34,68.37,68.3,68.3,91100.0,24.376,24.3867,24.3617,24.3617,91100.0
2006-01-09 10:30:00,68.3,68.33,68.23,68.28,108200.0,24.3617,24.3724,24.3367,24.3546,108200.0
2006-01-09 10:35:00,68.26,68.31,68.21,68.23,124400.0,24.3474,24.3653,24.3296,24.3367,124400.0
2006-01-09 10:40:00,68.23,68.23,68.1,68.1,66600.0,24.3367,24.3367,24.2904,24.2904,66600.0
2006-01-09 10:45:00,68.1,68.15,68.1,68.1,33100.0,24.2904,24.3082,24.2904,24.2904,33100.0
2006-01-09 10:50:00,68.1,68.14,68.06,68.07,61600.0,24.2904,24.3046,24.2761,24.2797,61600.0
2006-01-09 10:55:00,68.07,68.18,68.07,68.15,35300.0,24.2797,24.3189,24.2797,24.3082,35300.0
2006-01-09 11:00:00,68.15,68.19,68.12,68.18,56100.0,24.3082,24.3225,24.2975,24.3189,56100.0
2006-01-09 11:05:00,68.19,68.19,68.11,68.13,38600.0,24.3225,24.3225,24.2939,24.3011,38600.0
2006-01-09 11:10:00,68.13,68.19,68.12,68.13,58500.0,24.3011,24.3225,24.2975,24.3011,58500.0
2006-01-09 11:15:00,68.12,68.13,68.08,68.09,51900.0,24.2975,24.3011,24.2832,24.2868,51900.0
2006-01-09 11:20:00,68.09,68.14,68.09,68.11,65100.0,24.2868,24.3046,24.2868,24.2939,65100.0
2006-01-09 11:25:00,68.09,68.15,68.08,68.12,45000.0,24.2868,24.3082,24.2832,24.2975,45000.0
2006-01-09 11:30:00,68.12,68.12,68.01,68.03,49100.0,24.2975,24.2975,24.2583,24.2654,49100.0
2006-01-09 11:35:00,68.04,68.06,68.03,68.05,33400.0,24.269,24.2761,24.2654,24.2725,33400.0
2006-01-09 11:40:00,68.03,68.03,67.89,67.92,37200.0,24.2654,24.2654,24.2155,24.2262,37200.0
2006-01-09 11:45:00,67.92,67.93,67.89,67.9,21200.0,24.2262,24.2297,24.2155,24.219,21200.0
2006-01-09 11:50:00,67.9,67.9,67.88,67.89,19300.0,24.219,24.219,24.2119,24.2155,19300.0
2006-01-09 11:55:00,67.89,67.93,67.88,67.93,17600.0,24.2155,24.2297,24.2119,24.2297,17600.0
2006-01-09 12:00:00,67.95,68.03,67.95,68.03,23600.0,24.2369,24.2654,24.2369,24.2654,23600.0
2006-01-09 12:05:00,68.01,68.06,68.01,68.06,10600.0,24.2583,24.2761,24.2583,24.2761,10600.0
2006-01-09 12:10:00,68.11,68.14,67.94,67.94,14500.0,24.2939,24.3046,24.2333,24.2333,14500.0
2006-01-09 12:15:00,67.95,67.95,67.93,67.94,11200.0,24.2369,24.2369,24.2297,24.2333,11200.0
2006-01-09 12:20:00,67.93,68.01,67.93,67.96,21300.0,24.2297,24.2583,24.2297,24.2404,21300.0
2006-01-09 12:25:00,67.96,68.03,67.96,68.0,8500.0,24.2404,24.2654,24.2404,24.2547,8500.0
2006-01-09 12:30:00,68.02,68.05,68.0,68.02,10000.0,24.2618,24.2725,24.2547,24.2618,10000.0
2006-01-09 12:35:00,68.04,68.11,68.01,68.09,19300.0,24.269,24.2939,24.2583,24.2868,19300.0
2006-01-09 12:40:00,68.09,68.12,68.06,68.1,15300.0,24.2868,24.2975,24.2761,24.2904,15300.0
2006-01-09 12:45:00,68.1,68.11,68.06,68.1,79800.0,24.2904,24.2939,24.2761,24.2904,79800.0
2006-01-09 12:50:00,68.07,68.09,68.06,68.09,21500.0,24.2797,24.2868,24.2761,24.2868,21500.0
2006-01-09 12:55:00,68.1,68.16,68.09,68.14,34000.0,24.2904,24.3118,24.2868,24.3046,34000.0
2006-01-09 13:00:00,68.12,68.16,68.09,68.09,31800.0,24.2975,24.3118,24.2868,24.2868,31800.0
2006-01-09 13:05:00,68.09,68.1,68.05,68.06,16000.0,24.2868,24.2904,24.2725,24.2761,16000.0
2006-01-09 13:10:00,68.06,68.07,67.97,67.97,17600.0,24.2761,24.2797,24.244,24.244,17600.0
2006-01-09 13:15:00,67.96,68.01,67.95,68.0,16300.0,24.2404,24.2583,24.2369,24.2547,16300.0
2006-01-09 13:20:00,68.0,68.06,68.0,68.02,45600.0,24.2547,24.2761,24.2547,24.2618,45600.0
2006-01-09 13:25:00,68.02,68.05,68.0,68.03,23000.0,24.2618,24.2725,24.2547,24.2654,23000.0
2006-01-09 13:30:00,68.03,68.05,68.02,68.04,19400.0,24.2654,24.2725,24.2618,24.269,19400.0
2006-01-09 13:35:00,68.03,68.09,68.02,68.09,35200.0,24.2654,24.2868,24.2618,24.2868,35200.0
2006-01-09 13:40:00,68.09,68.14,68.07,68.12,49500.0,24.2868,24.3046,24.2797,24.2975,49500.0
2006-01-09 13:45:00,68.12,68.15,68.09,68.14,36000.0,24.2975,24.3082,24.2868,24.3046,36000.0
2006-01-09 13:50:00,68.14,68.17,68.14,68.15,21500.0,24.3046,24.3153,24.3046,24.3082,21500.0
2006-01-09 13:55:00,68.15,68.22,68.14,68.21,77700.0,24.3082,24.3332,24.3046,24.3296,77700.0
2006-01-09 14:00:00,68.21,68.27,68.2,68.26,34500.0,24.3296,24.351,24.326,24.3474,34500.0
2006-01-09 14:05:00,68.27,68.32,68.26,68.31,35800.0,24.351,24.3688,24.3474,24.3653,35800.0
2006-01-09 14:10:00,68.32,68.34,68.29,68.32,69400.0,24.3688,24.376,24.3581,24.3688,69400.0
2006-01-09 14:15:00,68.31,68.31,68.25,68.26,20500.0,24.3653,24.3653,24.3439,24.3474,20500.0
2006-01-09 14:20:00,68.28,68.31,68.25,68.3,25300.0,24.3546,24.3653,24.3439,24.3617,25300.0
2006-01-09 14:25:00,68.28,68.3,68.26,68.26,44100.0,24.3546,24.3617,24.3474,24.3474,44100.0
2006-01-09 14:30:00,68.27,68.3,68.24,68.27,52100.0,24.351,24.3617,24.3403,24.351,52100.0
2006-01-09 14:35:00,68.25,68.27,68.24,68.26,19300.0,24.3439,24.351,24.3403,24.3474,19300.0
2006-01-09 14:40:00,68.25,68.25,68.24,68.24,8700.0,24.3439,24.3439,24.3403,24.3403,8700.0
2006-01-09 14:45:00,68.24,68.29,68.2,68.28,66100.0,24.3403,24.3581,24.326,24.3546,66100.0
2006-01-09 14:50:00,68.28,68.31,68.24,68.31,28400.0,24.3546,24.3653,24.3403,24.3653,28400.0
2006-01-09 14:55:00,68.31,68.33,68.3,68.3,24800.0,24.3653,24.3724,24.3617,24.3617,24800.0
2006-01-09 15:00:00,68.3,68.3,68.22,68.22,26700.0,24.3617,24.3617,24.3332,24.3332,26700.0
2006-01-09 15:05:00,68.24,68.29,68.23,68.28,17700.0,24.3403,24.3581,24.3367,24.3546,17700.0
2006-01-09 15:10:00,68.3,68.3,68.23,68.26,13400.0,24.3617,24.3617,24.3367,24.3474,13400.0
2006-01-09 15:15:00,68.25,68.25,68.15,68.18,73000.0,24.3439,24.3439,24.3082,24.3189,73000.0
2006-01-09 15:20:00,68.18,68.18,68.08,68.13,111900.0,24.3189,24.3189,24.2832,24.3011,111900.0
2006-01-09 15:25:00,68.1,68.12,68.05,68.08,70200.0,24.2904,24.2975,24.2725,24.2832,70200.0
2006-01-09 15:30:00,68.07,68.15,68.07,68.14,42600.0,24.2797,24.3082,24.2797,24.3046,42600.0
2006-01-09 15:35:00,68.14,68.14,68.04,68.05,160800.0,24.3046,24.3046,24.269,24.2725,160800.0
2006-01-09 15:40:00,68.05,68.08,68.04,68.05,125800.0,24.2725,24.2832,24.269,24.2725,125800.0
2006-01-09 15:45:00,68.05,68.09,68.05,68.08,68800.0,24.2725,24.2868,24.2725,24.2832,68800.0
2006-01-09 15:50:00,68.08,68.1,68.04,68.05,89500.0,24.2832,24.2904,24.269,24.2725,89500.0
2006-01-09 15:55:00,68.05,68.14,68.05,68.06,149500.0,24.2725,24.3046,24.2725,24.2761,149500.0
2006-01-10 09:30:00,68.1,68.1,68.1,68.1,100.0,24.2904,24.2904,24.2904,24.2904,100.0
2006-01-10 09:35:00,68.11,68.17,68.07,68.15,120100.0,24.2939,24.3153,24.2797,24.3082,120100.0
2006-01-10 09:40:00,68.16,68.21,68.13,68.18,97000.0,24.3118,24.3296,24.3011,24.3189,97000.0
2006-01-10 09:45:00,68.2,68.25,68.17,68.22,42800.0,24.326,24.3439,24.3153,24.3332,42800.0
2006-01-10 09:50:00,68.21,68.23,68.15,68.22,42400.0,24.3296,24.3367,24.3082,24.3332,42400.0
2006-01-10 09:55:00,68.21,68.28,68.21,68.28,64700.0,24.3296,24.3546,24.3296,24.3546,64700.0
2006-01-10 10:00:00,68.29,68.38,68.22,68.38,65700.0,24.3581,24.3902,24.3332,24.3902,65700.0
2006-01-10 10:05:00,68.36,68.4,68.35,68.39,38700.0,24.3831,24.3974,24.3795,24.3938,38700.0
2006-01-10 10:10:00,68.39,68.5,68.35,68.48,72400.0,24.3938,24.433,24.3795,24.4259,72400.0
2006-01-10 10:15:00,68.47,68.54,68.41,68.52,81200.0,24.4223,24.4473,24.4009,24.4402,81200.0
2006-01-10 10:20:00,68.52,68.53,68.47,68.49,96300.0,24.4402,24.4437,24.4223,24.4295,96300.0
2006-01-10 10:25:00,68.49,68.53,68.48,68.51,55800.0,24.4295,24.4437,24.4259,24.4366,55800.0
2006-01-10 10:30:00,68.51,68.53,68.46,68.49,49600.0,24.4366,24.4437,24.4188,24.4295,49600.0
2006-01-10 10:35:00,68.5,68.51,68.45,68.46,56800.0,24.433,24.4366,24.4152,24.4188,56800.0
2006-01-10 10:40:00,68.45,68.45,68.4,68.42,59700.0,24.4152,24.4152,24.3974,24.4045,59700.0
2006-01-10 10:45:00,68.42,68.42,68.37,68.37,15800.0,24.4045,24.4045,24.3867,24.3867,15800.0
2006-01-10 10:50:00,68.36,68.41,68.36,68.4,35100.0,24.3831,24.4009,24.3831,24.3974,35100.0
2006-01-10 10:55:00,68.41,68.43,68.32,68.32,11300.0,24.4009,24.4081,24.3688,24.3688,11300.0
2006-01-10 11:00:00,68.32,68.35,68.26,68.27,32500.0,24.3688,24.3795,24.3474,24.351,32500.0
2006-01-10 11:05:00,68.27,68.29,68.15,68.22,41900.0,24.351,24.3581,24.3082,24.3332,41900.0
2006-01-10 11:10:00,68.22,68.23,68.12,68.12,36000.0,24.3332,24.3367,24.2975,24.2975,36000.0
2006-01-10 11:15:00,68.14,68.24,68.11,68.23,46100.0,24.3046,24.3403,24.2939,24.3367,46100.0
2006-01-10 11:20:00,68.21,68.21,68.15,68.18,47300.0,24.3296,24.3296,24.3082,24.3189,47300.0
2006-01-10 11:25:00,68.17,68.18,68.09,68.13,51800.0,24.3153,24.3189,24.2868,24.3011,51800.0
2006-01-10 11:30:00,68.14,68.15,68.09,68.11,19100.0,24.3046,24.3082,24.2868,24.2939,19100.0
2006-01-10 11:35:00,68.13,68.28,68.12,68.25,20200.0,24.3011,24.3546,24.2975,24.3439,20200.0
2006-01-10 11:40:00,68.26,68.34,68.25,68.31,25000.0,24.3474,24.376,24.3439,24.3653,25000.0
2006-01-10 11:45:00,68.32,68.32,68.27,68.28,10400.0,24.3688,24.3688,24.351,24.3546,10400.0
2006-01-10 11:50:00,68.3,68.3,68.27,68.29,6400.0,24.3617,24.3617,24.351,24.3581,6400.0
2006-01-10 11:55:00,68.3,68.32,68.29,68.31,14500.0,24.3617,24.3688,24.3581,24.3653,14500.0
2006-01-10 12:00:00,68.3,68.35,68.3,68.33,50300.0,24.3617,24.3795,24.3617,24.3724,50300.0
2006-01-10 12:05:00,68.32,68.33,68.19,68.19,133800.0,24.3688,24.3724,24.3225,24.3225,133800.0
2006-01-10 12:10:00,68.2,68.22,68.15,68.22,12100.0,24.326,24.3332,24.3082,24.3332,12100.0
2006-01-10 12:15:00,68.2,68.31,68.2,68.29,15200.0,24.326,24.3653,24.326,24.3581,15200.0
2006-01-10 12:20:00,68.29,68.3,68.24,68.26,6700.0,24.3581,24.3617,24.3403,24.3474,6700.0
2006-01-10 12:25:00,68.25,68.25,68.21,68.22,7500.0,24.3439,24.3439,24.3296,24.3332,7500.0
2006-01-10 12:30:00,68.22,68.25,68.15,68.19,19900.0,24.3332,24.3439,24.3082,24.3225,19900.0
2006-01-10 12:35:00,68.19,68.23,68.19,68.23,11200.0,24.3225,24.3367,24.3225,24.3367,11200.0
2006-01-10 12:40:00,68.22,68.28,68.2,68.27,13700.0,24.3332,24.3546,24.326,24.351,13700.0
2006-01-10 12:45:00,68.27,68.31,68.22,68.22,26800.0,24.351,24.3653,24.3332,24.3332,26800.0
2006-01-10 12:50:00,68.17,68.22,68.15,68.16,13100.0,24.3153,24.3332,24.3082,24.3118,13100.0
2006-01-10 12:55:00,68.13,68.16,68.12,68.12,5200.0,24.3011,24.3118,24.2975,24.2975,5200.0
2006-01-10 13:00:00,68.16,68.17,68.12,68.14,8300.0,24.3118,24.3153,24.2975,24.3046,8300.0
2006-01-10 13:05:00,68.13,68.16,68.12,68.16,10400.0,24.3011,24.3118,24.2975,24.3118,10400.0
2006-01-10 13:10:00,68.15,68.16,68.11,68.13,3900.0,24.3082,24.3118,24.2939,24.3011,3900.0
2006-01-10 13:15:00,68.13,68.18,68.12,68.13,15800.0,24.3011,24.3189,24.2975,24.3011,15800.0
2006-01-10 13:20:00,68.16,68.16,68.12,68.16,13600.0,24.3118,24.3118,24.2975,24.3118,13600.0
2006-01-10 13:25:00,68.16,68.21,68.16,68.2,11400.0,24.3118,24.3296,24.3118,24.326,11400.0
2006-01-10 13:30:00,68.19,68.23,68.13,68.15,9500.0,24.3225,24.3367,24.3011,24.3082,9500.0
2006-01-10 13:35:00,68.13,68.21,68.12,68.19,14500.0,24.3011,24.3296,24.2975,24.3225,14500.0
2006-01-10 13:40:00,68.2,68.23,68.16,68.17,5400.0,24.326,24.3367,24.3118,24.3153,5400.0
2006-01-10 13:45:00,68.18,68.24,68.18,68.22,16400.0,24.3189,24.3403,24.3189,24.3332,16400.0
2006-01-10 13:50:00,68.19,68.22,68.18,68.21,6500.0,24.3225,24.3332,24.3189,24.3296,6500.0
2006-01-10 13:55:00,68.21,68.22,68.17,68.19,18400.0,24.3296,24.3332,24.3153,24.3225,18400.0
2006-01-10 14:00:00,68.16,68.2,68.14,68.17,14700.0,24.3118,24.326,24.3046,24.3153,14700.0
2006-01-10 14:05:00,68.18,68.22,68.17,68.2,15100.0,24.3189,24.3332,24.3153,24.326,15100.0
2006-01-10 14:10:00,68.2,68.22,68.12,68.13,14500.0,24.326,24.3332,24.2975,24.3011,14500.0
2006-01-10 14:15:00,68.12,68.15,68.12,68.13,23900.0,24.2975,24.3082,24.2975,24.3011,23900.0
2006-01-10 14:20:00,68.13,68.18,68.13,68.18,14400.0,24.3011,24.3189,24.3011,24.3189,14400.0
2006-01-10 14:25:00,68.18,68.19,68.12,68.14,23500.0,24.3189,24.3225,24.2975,24.3046,23500.0
2006-01-10 14:30:00,68.12,68.17,68.11,68.17,12500.0,24.2975,24.3153,24.2939,24.3153,12500.0
2006-01-10 14:35:00,68.16,68.19,68.13,68.14,10500.0,24.3118,24.3225,24.3011,24.3046,10500.0
2006-01-10 14:40:00,68.13,68.16,68.13,68.16,12300.0,24.3011,24.3118,24.3011,24.3118,12300.0
2006-01-10 14:45:00,68.15,68.17,68.15,68.17,17600.0,24.3082,24.3153,24.3082,24.3153,17600.0
2006-01-10 14:50:00,68.16,68.17,68.07,68.07,31700.0,24.3118,24.3153,24.2797,24.2797,31700.0
2006-01-10 14:55:00,68.07,68.07,68.03,68.05,32500.0,24.2797,24.2797,24.2654,24.2725,32500.0
2006-01-10 15:00:00,68.05,68.11,68.05,68.11,25900.0,24.2725,24.2939,24.2725,24.2939,25900.0
2006-01-10 15:05:00,68.11,68.14,68.11,68.12,18900.0,24.2939,24.3046,24.2939,24.2975,18900.0
2006-01-10 15:10:00,68.12,68.12,68.09,68.11,26200.0,24.2975,24.2975,24.2868,24.2939,26200.0
2006-01-10 15:15:00,68.11,68.17,68.09,68.16,24400.0,24.2939,24.3153,24.2868,24.3118,24400.0
2006-01-10 15:20:00,68.17,68.22,68.12,68.2,51800.0,24.3153,24.3332,24.2975,24.326,51800.0
2006-01-10 15:25:00,68.19,68.21,68.16,68.2,42700.0,24.3225,24.3296,24.3118,24.326,42700.0
2006-01-10 15:30:00,68.2,68.25,68.19,68.24,52800.0,24.326,24.3439,24.3225,24.3403,52800.0
2006-01-10 15:35:00,68.23,68.25,68.19,68.21,25400.0,24.3367,24.3439,24.3225,24.3296,25400.0
2006-01-10 15:40:00,68.2,68.25,68.18,68.22,38100.0,24.326,24.3439,24.3189,24.3332,38100.0
2006-01-10 15:45:00,68.23,68.25,68.21,68.24,39700.0,24.3367,24.3439,24.3296,24.3403,39700.0
2006-01-10 15:50:00,68.24,68.27,68.21,68.22,35900.0,24.3403,24.351,24.3296,24.3332,35900.0
2006-01-10 15:55:00,68.22,68.25,68.21,68.21,48000.0,24.3332,24.3439,24.3296,24.3296,48000.0
2006-01-11 09:30:00,67.33,67.33,67.31,67.33,6900.0,24.0157,24.0157,24.0086,24.0157,6900.0
2006-01-11 09:35:00,67.33,67.4,67.29,67.38,186200.0,24.0157,24.0407,24.0015,24.0336,186200.0
2006-01-11 09:40:00,67.37,67.38,67.3,67.35,95900.0,24.03,24.0336,24.005,24.0229,95900.0
2006-01-11 09:45:00,67.34,67.45,67.33,67.4,156300.0,24.0193,24.0585,24.0157,24.0407,156300.0
2006-01-11 09:50:00,67.4,67.48,67.4,67.42,69900.0,24.0407,24.0692,24.0407,24.0478,69900.0
2006-01-11 09:55:00,67.41,67.42,67.35,67.37,55800.0,24.0443,24.0478,24.0229,24.03,55800.0
2006-01-11 10:00:00,67.37,67.39,67.31,67.34,48500.0,24.03,24.0371,24.0086,24.0193,48500.0
2006-01-11 10:05:00,67.35,67.38,67.31,67.31,57000.0,24.0229,24.0336,24.0086,24.0086,57000.0
2006-01-11 10:10:00,67.31,67.32,67.21,67.22,83400.0,24.0086,24.0122,23.9729,23.9765,83400.0
2006-01-11 10:15:00,67.21,67.22,67.16,67.18,55400.0,23.9729,23.9765,23.9551,23.9622,55400.0
2006-01-11 10:20:00,67.18,67.3,67.18,67.26,63500.0,23.9622,24.005,23.9622,23.9908,63500.0
2006-01-11 10:25:00,67.26,67.26,67.22,67.25,47600.0,23.9908,23.9908,23.9765,23.9872,47600.0
2006-01-11 10:30:00,67.25,67.28,67.02,67.02,115700.0,23.9872,23.9979,23.9052,23.9052,115700.0
2006-01-11 10:35:00,67.01,67.18,67.01,67.15,158800.0,23.9016,23.9622,23.9016,23.9515,158800.0
2006-01-11 10:40:00,67.16,67.19,67.05,67.12,61700.0,23.9551,23.9658,23.9159,23.9408,61700.0
2006-01-11 10:45:00,67.12,67.2,67.08,67.17,73300.0,23.9408,23.9694,23.9266,23.9587,73300.0
2006-01-11 10:50:00,67.17,67.17,67.02,67.02,39100.0,23.9587,23.9587,23.9052,23.9052,39100.0
2006-01-11 10:55:00,67.03,67.16,67.03,67.15,58100.0,23.9087,23.9551,23.9087,23.9515,58100.0
2006-01-11 11:00:00,67.16,67.22,67.15,67.22,53400.0,23.9551,23.9765,23.9515,23.9765,53400.0
2006-01-11 11:05:00,67.21,67.39,67.21,67.36,89700.0,23.9729,24.0371,23.9729,24.0264,89700.0
2006-01-11 11:10:00,67.36,67.43,67.31,67.33,140600.0,24.0264,24.0514,24.0086,24.0157,140600.0
2006-01-11 11:15:00,67.33,67.46,67.33,67.41,95200.0,24.0157,24.0621,24.0157,24.0443,95200.0
2006-01-11 11:20:00,67.41,67.44,67.35,67.42,66900.0,24.0443,24.055,24.0229,24.0478,66900.0
2006-01-11 11:25:00,67.44,67.48,67.42,67.47,36600.0,24.055,24.0692,24.0478,24.0657,36600.0
2006-01-11 11:30:00,67.47,67.68,67.47,67.68,41600.0,24.0657,24.1406,24.0657,24.1406,41600.0
2006-01-11 11:35:00,67.65,67.81,67.64,67.81,45700.0,24.1299,24.1869,24.1263,24.1869,45700.0
2006-01-11 11:40:00,67.81,67.82,67.76,67.79,50800.0,24.1869,24.1905,24.1691,24.1798,50800.0
2006-01-11 11:45:00,67.78,67.84,67.72,67.73,24600.0,24.1762,24.1976,24.1548,24.1584,24600.0
2006-01-11 11:50:00,67.73,67.74,67.69,67.72,49300.0,24.1584,24.162,24.1441,24.1548,49300.0
2006-01-11 11:55:00,67.68,67.7,67.65,67.65,35400.0,24.1406,24.1477,24.1299,24.1299,35400.0
2006-01-11 12:00:00,67.66,67.68,67.65,67.66,31500.0,24.1334,24.1406,24.1299,24.1334,31500.0
2006-01-11 12:05:00,67.65,67.66,67.63,67.65,60200.0,24.1299,24.1334,24.1227,24.1299,60200.0
2006-01-11 12:10:00,67.65,67.65,67.6,67.61,80900.0,24.1299,24.1299,24.112,24.1156,80900.0
2006-01-11 12:15:00,67.65,67.67,67.62,67.67,71100.0,24.1299,24.137,24.1192,24.137,71100.0
2006-01-11 12:20:00,67.67,67.79,67.66,67.79,53600.0,24.137,24.1798,24.1334,24.1798,53600.0
2006-01-11 12:25:00,67.8,67.81,67.75,67.78,44500.0,24.1834,24.1869,24.1655,24.1762,44500.0
2006-01-11 12:30:00,67.75,67.78,67.71,67.71,13100.0,24.1655,24.1762,24.1513,24.1513,13100.0
2006-01-11 12:35:00,67.7,67.87,67.7,67.83,21800.0,24.1477,24.2083,24.1477,24.1941,21800.0
2006-01-11 12:40:00,67.87,67.91,67.83,67.89,13300.0,24.2083,24.2226,24.1941,24.2155,13300.0
2006-01-11 12:45:00,67.89,67.95,67.87,67.93,26900.0,24.2155,24.2369,24.2083,24.2297,26900.0
2006-01-11 12:50:00,67.93,68.1,67.93,68.03,35800.0,24.2297,24.2904,24.2297,24.2654,35800.0
2006-01-11 12:55:00,68.05,68.12,68.05,68.08,17100.0,24.2725,24.2975,24.2725,24.2832,17100.0
2006-01-11 13:00:00,68.07,68.07,67.94,67.95,16300.0,24.2797,24.2797,24.2333,24.2369,16300.0
2006-01-11 13:05:00,67.96,67.96,67.87,67.89,11800.0,24.2404,24.2404,24.2083,24.2155,11800.0
2006-01-11 13:10:00,67.9,67.97,67.9,67.94,17200.0,24.219,24.244,24.219,24.2333,17200.0
2006-01-11 13:15:00,67.94,67.94,67.85,67.85,22800.0,24.2333,24.2333,24.2012,24.2012,22800.0
2006-01-11 13:20:00,67.88,68.0,67.85,67.98,19800.0,24.2119,24.2547,24.2012,24.2476,19800.0
2006-01-11 13:25:00,67.95,67.99,67.93,67.97,8300.0,24.2369,24.2511,24.2297,24.244,8300.0
2006-01-11 13:30:00,67.93,67.97,67.9,67.9,14100.0,24.2297,24.244,24.219,24.219,14100.0
2006-01-11 13:35:00,67.91,67.98,67.89,67.97,12500.0,24.2226,24.2476,24.2155,24.244,12500.0
2006-01-11 13:40:00,67.97,68.02,67.96,68.02,14200.0,24.244,24.2618,24.2404,24.2618,14200.0
2006-01-11 13:45:00,68.02,68.05,67.98,68.05,15100.0,24.2618,24.2725,24.2476,24.2725,15100.0
2006-01-11 13:50:00,68.06,68.1,68.05,68.09,10700.0,24.2761,24.2904,24.2725,24.2868,10700.0
2006-01-11 13:55:00,68.09,68.09,67.96,67.97,26900.0,24.2868,24.2868,24.2404,24.244,26900.0
2006-01-11 14:00:00,67.98,68.0,67.95,68.0,26100.0,24.2476,24.2547,24.2369,24.2547,26100.0
2006-01-11 14:05:00,67.99,68.1,67.99,68.08,28800.0,24.2511,24.2904,24.2511,24.2832,28800.0
2006-01-11 14:10:00,68.08,68.17,68.08,68.12,18900.0,24.2832,24.3153,24.2832,24.2975,18900.0
2006-01-11 14:15:00,68.13,68.14,68.07,68.11,23700.0,24.3011,24.3046,24.2797,24.2939,23700.0
2006-01-11 14:20:00,68.07,68.15,68.05,68.15,37400.0,24.2797,24.3082,24.2725,24.3082,37400.0
2006-01-11 14:25:00,68.16,68.17,68.09,68.12,24400.0,24.3118,24.3153,24.2868,24.2975,24400.0
2006-01-11 14:30:00,68.11,68.12,68.04,68.05,14100.0,24.2939,24.2975,24.269,24.2725,14100.0
2006-01-11 14:35:00,68.08,68.16,68.06,68.14,27300.0,24.2832,24.3118,24.2761,24.3046,27300.0
2006-01-11 14:40:00,68.16,68.17,68.12,68.15,23400.0,24.3118,24.3153,24.2975,24.3082,23400.0
2006-01-11 14:45:00,68.12,68.15,68.05,68.09,26900.0,24.2975,24.3082,24.2725,24.2868,26900.0
2006-01-11 14:50:00,68.07,68.1,68.05,68.09,12500.0,24.2797,24.2904,24.2725,24.2868,12500.0
2006-01-11 14:55:00,68.09,68.14,68.08,68.1,15800.0,24.2868,24.3046,24.2832,24.2904,15800.0
2006-01-11 15:00:00,68.1,68.1,68.03,68.03,13600.0,24.2904,24.2904,24.2654,24.2654,13600.0
2006-01-11 15:05:00,68.02,68.04,67.97,67.98,40800.0,24.2618,24.269,24.244,24.2476,40800.0
2006-01-11 15:10:00,67.99,68.0,67.95,68.0,22100.0,24.2511,24.2547,24.2369,24.2547,22100.0
2006-01-11 15:15:00,68.0,68.02,67.97,67.98,27100.0,24.2547,24.2618,24.244,24.2476,27100.0
2006-01-11 15:20:00,67.99,67.99,67.95,67.95,48300.0,24.2511,24.2511,24.2369,24.2369,48300.0
2006-01-11 15:25:00,67.95,68.01,67.95,67.96,28300.0,24.2369,24.2583,24.2369,24.2404,28300.0
2006-01-11 15:30:00,67.96,67.97,67.93,67.95,51800.0,24.2404,24.244,24.2297,24.2369,51800.0
2006-01-11 15:35:00,67.95,67.95,67.93,67.93,25900.0,24.2369,24.2369,24.2297,24.2297,25900.0
2006-01-11 15:40:00,67.93,67.93,67.9,67.91,38600.0,24.2297,24.2297,24.219,24.2226,38600.0
2006-01-11 15:45:00,67.9,67.91,67.86,67.86,43500.0,24.219,24.2226,24.2048,24.2048,43500.0
2006-01-11 15:50:00,67.87,67.87,67.77,67.77,63900.0,24.2083,24.2083,24.1727,24.1727,63900.0
2006-01-11 15:55:00,67.77,67.85,67.76,67.83,73700.0,24.1727,24.2012,24.1691,24.1941,73700.0
2006-01-12 09:30:00,68.64,68.65,68.63,68.63,120300.0,24.483,24.4866,24.4794,24.4794,120300.0
2006-01-12 09:35:00,68.63,68.74,68.59,68.72,105900.0,24.4794,24.5187,24.4651,24.5115,105900.0
2006-01-12 09:40:00,68.72,68.84,68.71,68.8,80300.0,24.5115,24.5543,24.508,24.5401,80300.0
2006-01-12 09:45:00,68.81,68.81,68.79,68.8,48700.0,24.5436,24.5436,24.5365,24.5401,48700.0
2006-01-12 09:50:00,68.8,68.85,68.74,68.77,56300.0,24.5401,24.5579,24.5187,24.5294,56300.0
2006-01-12 09:55:00,68.77,68.8,68.73,68.75,49700.0,24.5294,24.5401,24.5151,24.5222,49700.0
2006-01-12 10:00:00,68.76,68.76,68.62,68.63,48600.0,24.5258,24.5258,24.4758,24.4794,48600.0
2006-01-12 10:05:00,68.63,68.66,68.58,68.59,63800.0,24.4794,24.4901,24.4616,24.4651,63800.0
2006-01-12 10:10:00,68.59,68.67,68.59,68.62,41700.0,24.4651,24.4937,24.4651,24.4758,41700.0
2006-01-12 10:15:00,68.61,68.65,68.53,68.65,130700.0,24.4723,24.4866,24.4437,24.4866,130700.0
2006-01-12 10:20:00,68.65,68.71,68.65,68.66,60800.0,24.4866,24.508,24.4866,24.4901,60800.0
2006-01-12 10:25:00,68.65,68.72,68.65,68.69,55700.0,24.4866,24.5115,24.4866,24.5008,55700.0
2006-01-12 10:30:00,68.69,68.84,68.69,68.77,121700.0,24.5008,24.5543,24.5008,24.5294,121700.0
2006-01-12 10:35:00,68.76,68.92,68.76,68.9,62000.0,24.5258,24.5829,24.5258,24.5757,62000.0
2006-01-12 10:40:00,68.89,68.97,68.85,68.88,112200.0,24.5722,24.6007,24.5579,24.5686,112200.0
2006-01-12 10:45:00,68.88,68.96,68.87,68.95,60300.0,24.5686,24.5971,24.565,24.5936,60300.0
2006-01-12 10:50:00,68.95,68.98,68.93,68.93,72600.0,24.5936,24.6043,24.5864,24.5864,72600.0
2006-01-12 10:55:00,68.95,69.03,68.94,69.01,111800.0,24.5936,24.6221,24.59,24.615,111800.0
2006-01-12 11:00:00,69.0,69.06,68.97,69.03,69000.0,24.6114,24.6328,24.6007,24.6221,69000.0
2006-01-12 11:05:00,69.01,69.07,68.96,68.96,76100.0,24.615,24.6364,24.5971,24.5971,76100.0
2006-01-12 11:10:00,68.96,69.01,68.96,68.98,80400.0,24.5971,24.615,24.5971,24.6043,80400.0
2006-01-12 11:15:00,68.99,69.07,68.96,69.0,38500.0,24.6078,24.6364,24.5971,24.6114,38500.0
2006-01-12 11:20:00,69.0,69.0,68.92,68.99,29600.0,24.6114,24.6114,24.5829,24.6078,29600.0
2006-01-12 11:25:00,68.97,69.01,68.91,68.94,33400.0,24.6007,24.615,24.5793,24.59,33400.0
2006-01-12 11:30:00,68.96,68.96,68.89,68.91,36500.0,24.5971,24.5971,24.5722,24.5793,36500.0
2006-01-12 11:35:00,68.91,68.99,68.89,68.94,13100.0,24.5793,24.6078,24.5722,24.59,13100.0
2006-01-12 11:40:00,68.94,69.05,68.9,69.05,24500.0,24.59,24.6292,24.5757,24.6292,24500.0
2006-01-12 11:45:00,69.05,69.05,68.93,68.94,18800.0,24.6292,24.6292,24.5864,24.59,18800.0
2006-01-12 11:50:00,68.96,69.02,68.95,69.02,15300.0,24.5971,24.6185,24.5936,24.6185,15300.0
2006-01-12 11:55:00,68.99,69.01,68.86,68.86,19000.0,24.6078,24.615,24.5615,24.5615,19000.0
2006-01-12 12:00:00,68.88,68.88,68.82,68.87,24400.0,24.5686,24.5686,24.5472,24.565,24400.0
2006-01-12 12:05:00,68.89,68.92,68.84,68.87,12600.0,24.5722,24.5829,24.5543,24.565,12600.0
2006-01-12 12:10:00,68.87,68.9,68.83,68.84,19000.0,24.565,24.5757,24.5508,24.5543,19000.0
2006-01-12 12:15:00,68.88,68.91,68.83,68.86,14800.0,24.5686,24.5793,24.5508,24.5615,14800.0
2006-01-12 12:20:00,68.89,68.91,68.85,68.86,13700.0,24.5722,24.5793,24.5579,24.5615,13700.0
2006-01-12 12:25:00,68.88,68.89,68.8,68.83,15300.0,24.5686,24.5722,24.5401,24.5508,15300.0
2006-01-12 12:30:00,68.82,68.84,68.8,68.81,10100.0,24.5472,24.5543,24.5401,24.5436,10100.0
2006-01-12 12:35:00,68.84,68.86,68.81,68.83,13900.0,24.5543,24.5615,24.5436,24.5508,13900.0
2006-01-12 12:40:00,68.84,68.85,68.81,68.82,10900.0,24.5543,24.5579,24.5436,24.5472,10900.0
2006-01-12 12:45:00,68.82,68.83,68.81,68.82,11900.0,24.5472,24.5508,24.5436,24.5472,11900.0
2006-01-12 12:50:00,68.82,68.83,68.77,68.78,17300.0,24.5472,24.5508,24.5294,24.5329,17300.0
2006-01-12 12:55:00,68.78,68.8,68.73,68.74,30100.0,24.5329,24.5401,24.5151,24.5187,30100.0
2006-01-12 13:00:00,68.75,68.78,68.74,68.76,16100.0,24.5222,24.5329,24.5187,24.5258,16100.0
2006-01-12 13:05:00,68.78,68.79,68.69,68.69,38900.0,24.5329,24.5365,24.5008,24.5008,38900.0
2006-01-12 13:10:00,68.68,68.68,68.6,68.62,34800.0,24.4973,24.4973,24.4687,24.4758,34800.0
2006-01-12 13:15:00,68.64,68.64,68.6,68.63,50700.0,24.483,24.483,24.4687,24.4794,50700.0
2006-01-12 13:20:00,68.63,68.65,68.57,68.6,48300.0,24.4794,24.4866,24.458,24.4687,48300.0
2006-01-12 13:25:00,68.59,68.6,68.57,68.57,48600.0,24.4651,24.4687,24.458,24.458,48600.0
2006-01-12 13:30:00,68.57,68.59,68.55,68.55,13100.0,24.458,24.4651,24.4509,24.4509,13100.0
2006-01-12 13:35:00,68.54,68.58,68.53,68.55,28300.0,24.4473,24.4616,24.4437,24.4509,28300.0
2006-01-12 13:40:00,68.57,68.57,68.36,68.37,86200.0,24.458,24.458,24.3831,24.3867,86200.0
2006-01-12 13:45:00,68.34,68.4,68.31,68.34,100700.0,24.376,24.3974,24.3653,24.376,100700.0
2006-01-12 13:50:00,68.34,68.35,68.21,68.22,71500.0,24.376,24.3795,24.3296,24.3332,71500.0
2006-01-12 13:55:00,68.22,68.3,68.17,68.3,64000.0,24.3332,24.3617,24.3153,24.3617,64000.0
2006-01-12 14:00:00,68.3,68.33,68.22,68.26,61500.0,24.3617,24.3724,24.3332,24.3474,61500.0
2006-01-12 14:05:00,68.26,68.27,68.15,68.16,46800.0,24.3474,24.351,24.3082,24.3118,46800.0
2006-01-12 14:10:00,68.16,68.19,68.05,68.06,52900.0,24.3118,24.3225,24.2725,24.2761,52900.0
2006-01-12 14:15:00,68.06,68.06,67.95,67.96,91200.0,24.2761,24.2761,24.2369,24.2404,91200.0
2006-01-12 14:20:00,67.98,67.99,67.9,67.99,101100.0,24.2476,24.2511,24.219,24.2511,101100.0
2006-01-12 14:25:00,67.99,68.06,67.98,68.0,46800.0,24.2511,24.2761,24.2476,24.2547,46800.0
2006-01-12 14:30:00,68.01,68.01,67.91,67.94,53900.0,24.2583,24.2583,24.2226,24.2333,53900.0
2006-01-12 14:35:00,67.95,67.99,67.94,67.95,47200.0,24.2369,24.2511,24.2333,24.2369,47200.0
2006-01-12 14:40:00,67.95,67.98,67.92,67.93,62900.0,24.2369,24.2476,24.2262,24.2297,62900.0
2006-01-12 14:45:00,67.92,67.93,67.9,67.93,32000.0,24.2262,24.2297,24.219,24.2297,32000.0
2006-01-12 14:50:00,67.92,68.03,67.91,68.03,39900.0,24.2262,24.2654,24.2226,24.2654,39900.0
2006-01-12 14:55:00,68.02,68.03,67.89,67.9,43200.0,24.2618,24.2654,24.2155,24.219,43200.0
2006-01-12 15:00:00,67.88,67.95,67.87,67.95,47600.0,24.2119,24.2369,24.2083,24.2369,47600.0
2006-01-12 15:05:00,67.94,68.05,67.94,67.99,42400.0,24.2333,24.2725,24.2333,24.2511,42400.0
2006-01-12 15:10:00,67.97,68.03,67.93,68.02,23000.0,24.244,24.2654,24.2297,24.2618,23000.0
2006-01-12 15:15:00,68.03,68.04,67.9,67.91,57500.0,24.2654,24.269,24.219,24.2226,57500.0
2006-01-12 15:20:00,67.92,67.96,67.81,67.82,90500.0,24.2262,24.2404,24.1869,24.1905,90500.0
2006-01-12 15:25:00,67.82,67.82,67.7,67.71,93700.0,24.1905,24.1905,24.1477,24.1513,93700.0
2006-01-12 15:30:00,67.7,67.86,67.69,67.85,83800.0,24.1477,24.2048,24.1441,24.2012,83800.0
2006-01-12 15:35:00,67.88,67.96,67.88,67.94,112200.0,24.2119,24.2404,24.2119,24.2333,112200.0
2006-01-12 15:40:00,67.95,67.96,67.83,67.84,42600.0,24.2369,24.2404,24.1941,24.1976,42600.0
2006-01-12 15:45:00,67.85,67.85,67.78,67.79,92400.0,24.2012,24.2012,24.1762,24.1798,92400.0
2006-01-12 15:50:00,67.78,67.81,67.74,67.75,87200.0,24.1762,24.1869,24.162,24.1655,87200.0
2006-01-12 15:55:00,67.75,67.95,67.75,67.93,150900.0,24.1655,24.2369,24.1655,24.2297,150900.0
2006-01-13 09:30:00,68.7,68.74,68.7,68.74,2300.0,24.5044,24.5187,24.5044,24.5187,2300.0
2006-01-13 09:35:00,68.76,68.85,68.71,68.75,265300.0,24.5258,24.5579,24.508,24.5222,265300.0
2006-01-13 09:40:00,68.75,68.88,68.74,68.88,156900.0,24.5222,24.5686,24.5187,24.5686,156900.0
2006-01-13 09:45:00,68.87,68.98,68.87,68.87,97400.0,24.565,24.6043,24.565,24.565,97400.0
2006-01-13 09:50:00,68.86,68.99,68.83,68.93,134800.0,24.5615,24.6078,24.5508,24.5864,134800.0
2006-01-13 09:55:00,68.92,68.95,68.88,68.88,94500.0,24.5829,24.5936,24.5686,24.5686,94500.0
2006-01-13 10:00:00,68.88,68.93,68.88,68.9,179200.0,24.5686,24.5864,24.5686,24.5757,179200.0
2006-01-13 10:05:00,68.89,68.95,68.85,68.92,103200.0,24.5722,24.5936,24.5579,24.5829,103200.0
2006-01-13 10:10:00,68.93,68.96,68.88,68.95,87000.0,24.5864,24.5971,24.5686,24.5936,87000.0
2006-01-13 10:15:00,68.95,68.97,68.92,68.94,59200.0,24.5936,24.6007,24.5829,24.59,59200.0
2006-01-13 10:20:00,68.94,68.96,68.89,68.91,48900.0,24.59,24.5971,24.5722,24.5793,48900.0
2006-01-13 10:25:00,68.92,68.93,68.86,68.93,75200.0,24.5829,24.5864,24.5615,24.5864,75200.0
2006-01-13 10:30:00,68.93,68.96,68.9,68.93,53600.0,24.5864,24.5971,24.5757,24.5864,53600.0
2006-01-13 10:35:00,68.93,69.14,68.93,69.14,127100.0,24.5864,24.6613,24.5864,24.6613,127100.0
2006-01-13 10:40:00,69.15,69.34,69.13,69.34,151200.0,24.6649,24.7327,24.6578,24.7327,151200.0
2006-01-13 10:45:00,69.34,69.34,69.21,69.33,64400.0,24.7327,24.7327,24.6863,24.7291,64400.0
2006-01-13 10:50:00,69.33,69.34,69.21,69.34,49900.0,24.7291,24.7327,24.6863,24.7327,49900.0
2006-01-13 10:55:00,69.31,69.38,69.3,69.36,56900.0,24.722,24.7469,24.7184,24.7398,56900.0
2006-01-13 11:00:00,69.38,69.38,69.2,69.22,70900.0,24.7469,24.7469,24.6827,24.6899,70900.0
2006-01-13 11:05:00,69.22,69.24,69.17,69.24,63900.0,24.6899,24.697,24.672,24.697,63900.0
2006-01-13 11:10:00,69.24,69.39,69.23,69.39,69200.0,24.697,24.7505,24.6934,24.7505,69200.0
2006-01-13 11:15:00,69.39,69.47,69.36,69.41,71000.0,24.7505,24.779,24.7398,24.7576,71000.0
2006-01-13 11:20:00,69.4,69.44,69.37,69.41,50000.0,24.7541,24.7683,24.7434,24.7576,50000.0
2006-01-13 11:25:00,69.4,69.47,69.39,69.47,57000.0,24.7541,24.779,24.7505,24.779,57000.0
2006-01-13 11:30:00,69.43,69.47,69.4,69.4,38700.0,24.7648,24.779,24.7541,24.7541,38700.0
2006-01-13 11:35:00,69.43,69.5,69.4,69.46,34300.0,24.7648,24.7897,24.7541,24.7755,34300.0
2006-01-13 11:40:00,69.47,69.49,69.42,69.45,23000.0,24.779,24.7862,24.7612,24.7719,23000.0
2006-01-13 11:45:00,69.45,69.49,69.42,69.49,40700.0,24.7719,24.7862,24.7612,24.7862,40700.0
2006-01-13 11:50:00,69.48,69.48,69.41,69.42,22500.0,24.7826,24.7826,24.7576,24.7612,22500.0
2006-01-13 11:55:00,69.42,69.43,69.36,69.37,39200.0,24.7612,24.7648,24.7398,24.7434,39200.0
2006-01-13 12:00:00,69.36,69.4,69.36,69.37,94200.0,24.7398,24.7541,24.7398,24.7434,94200.0
2006-01-13 12:05:00,69.37,69.38,69.28,69.32,52200.0,24.7434,24.7469,24.7113,24.7255,52200.0
2006-01-13 12:10:00,69.32,69.4,69.3,69.37,45800.0,24.7255,24.7541,24.7184,24.7434,45800.0
2006-01-13 12:15:00,69.37,69.42,69.36,69.4,49000.0,24.7434,24.7612,24.7398,24.7541,49000.0
2006-01-13 12:20:00,69.37,69.55,69.37,69.53,67100.0,24.7434,24.8076,24.7434,24.8004,67100.0
2006-01-13 12:25:00,69.53,69.6,69.5,69.59,57100.0,24.8004,24.8254,24.7897,24.8218,57100.0
2006-01-13 12:30:00,69.6,69.62,69.56,69.62,59000.0,24.8254,24.8325,24.8111,24.8325,59000.0
2006-01-13 12:35:00,69.63,69.66,69.56,69.65,45600.0,24.8361,24.8468,24.8111,24.8432,45600.0
2006-01-13 12:40:00,69.65,69.66,69.55,69.56,24400.0,24.8432,24.8468,24.8076,24.8111,24400.0
2006-01-13 12:45:00,69.55,69.58,69.41,69.5,35200.0,24.8076,24.8183,24.7576,24.7897,35200.0
2006-01-13 12:50:00,69.51,69.59,69.51,69.56,40300.0,24.7933,24.8218,24.7933,24.8111,40300.0
2006-01-13 12:55:00,69.57,69.58,69.5,69.51,24900.0,24.8147,24.8183,24.7897,24.7933,24900.0
2006-01-13 13:00:00,69.5,69.53,69.48,69.53,40300.0,24.7897,24.8004,24.7826,24.8004,40300.0
2006-01-13 13:05:00,69.54,69.55,69.46,69.49,29200.0,24.804,24.8076,24.7755,24.7862,29200.0
2006-01-13 13:10:00,69.49,69.49,69.43,69.45,29000.0,24.7862,24.7862,24.7648,24.7719,29000.0
2006-01-13 13:15:00,69.47,69.52,69.46,69.5,32800.0,24.779,24.7969,24.7755,24.7897,32800.0
2006-01-13 13:20:00,69.49,69.52,69.48,69.52,10000.0,24.7862,24.7969,24.7826,24.7969,10000.0
2006-01-13 13:25:00,69.5,69.55,69.5,69.55,27200.0,24.7897,24.8076,24.7897,24.8076,27200.0
2006-01-13 13:30:00,69.52,69.57,69.51,69.53,28300.0,24.7969,24.8147,24.7933,24.8004,28300.0
2006-01-13 13:35:00,69.51,69.52,69.48,69.49,23200.0,24.7933,24.7969,24.7826,24.7862,23200.0
2006-01-13 13:40:00,69.48,69.5,69.47,69.49,11800.0,24.7826,24.7897,24.779,24.7862,11800.0
2006-01-13 13:45:00,69.5,69.5,69.45,69.46,35700.0,24.7897,24.7897,24.7719,24.7755,35700.0
2006-01-13 13:50:00,69.46,69.49,69.45,69.46,8300.0,24.7755,24.7862,24.7719,24.7755,8300.0
2006-01-13 13:55:00,69.46,69.52,69.45,69.51,16000.0,24.7755,24.7969,24.7719,24.7933,16000.0
2006-01-13 14:00:00,69.51,69.54,69.5,69.54,16100.0,24.7933,24.804,24.7897,24.804,16100.0
2006-01-13 14:05:00,69.55,69.57,69.52,69.57,19700.0,24.8076,24.8147,24.7969,24.8147,19700.0
2006-01-13 14:10:00,69.58,69.59,69.55,69.56,22800.0,24.8183,24.8218,24.8076,24.8111,22800.0
2006-01-13 14:15:00,69.56,69.57,69.51,69.52,31100.0,24.8111,24.8147,24.7933,24.7969,31100.0
2006-01-13 14:20:00,69.53,69.54,69.49,69.51,52500.0,24.8004,24.804,24.7862,24.7933,52500.0
2006-01-13 14:25:00,69.51,69.53,69.5,69.52,23700.0,24.7933,24.8004,24.7897,24.7969,23700.0
2006-01-13 14:30:00,69.53,69.59,69.53,69.54,20000.0,24.8004,24.8218,24.8004,24.804,20000.0
2006-01-13 14:35:00,69.55,69.59,69.54,69.58,19400.0,24.8076,24.8218,24.804,24.8183,19400.0
2006-01-13 14:40:00,69.58,69.67,69.58,69.65,74100.0,24.8183,24.8504,24.8183,24.8432,74100.0
2006-01-13 14:45:00,69.65,69.66,69.6,69.63,38100.0,24.8432,24.8468,24.8254,24.8361,38100.0
2006-01-13 14:50:00,69.62,69.72,69.6,69.7,46600.0,24.8325,24.8682,24.8254,24.8611,46600.0
2006-01-13 14:55:00,69.71,69.72,69.67,69.72,25600.0,24.8646,24.8682,24.8504,24.8682,25600.0
2006-01-13 15:00:00,69.71,69.76,69.71,69.75,28200.0,24.8646,24.8825,24.8646,24.8789,28200.0
2006-01-13 15:05:00,69.76,69.77,69.73,69.75,45100.0,24.8825,24.886,24.8718,24.8789,45100.0
2006-01-13 15:10:00,69.74,69.76,69.72,69.73,37500.0,24.8753,24.8825,24.8682,24.8718,37500.0
2006-01-13 15:15:00,69.73,69.73,69.67,69.71,46500.0,24.8718,24.8718,24.8504,24.8646,46500.0
2006-01-13 15:20:00,69.71,69.71,69.6,69.6,97900.0,24.8646,24.8646,24.8254,24.8254,97900.0
2006-01-13 15:25:00,69.61,69.62,69.56,69.58,81900.0,24.829,24.8325,24.8111,24.8183,81900.0
2006-01-13 15:30:00,69.58,69.58,69.53,69.55,81800.0,24.8183,24.8183,24.8004,24.8076,81800.0
2006-01-13 15:35:00,69.56,69.57,69.5,69.51,86400.0,24.8111,24.8147,24.7897,24.7933,86400.0
2006-01-13 15:40:00,69.52,69.52,69.47,69.48,91500.0,24.7969,24.7969,24.779,24.7826,91500.0
2006-01-13 15:45:00,69.49,69.49,69.46,69.48,106300.0,24.7862,24.7862,24.7755,24.7826,106300.0
2006-01-13 15:50:00,69.48,69.65,69.48,69.63,111700.0,24.7826,24.8432,24.7826,24.8361,111700.0
2006-01-13 15:55:00,69.63,69.69,69.63,69.65,103900.0,24.8361,24.8575,24.8361,24.8432,103900.0
2006-01-17 09:30:00,70.1,70.34,70.1,70.28,16200.0,25.0037,25.0894,25.0037,25.0679,16200.0
2006-01-17 09:35:00,70.29,70.35,70.26,70.27,339900.0,25.0715,25.0929,25.0608,25.0644,339900.0
2006-01-17 09:40:00,70.28,70.34,70.27,70.31,127900.0,25.0679,25.0894,25.0644,25.0787,127900.0
2006-01-17 09:45:00,70.3,70.39,70.19,70.21,127900.0,25.0751,25.1072,25.0358,25.043,127900.0
2006-01-17 09:50:00,70.2,70.29,70.2,70.28,102900.0,25.0394,25.0715,25.0394,25.0679,102900.0
2006-01-17 09:55:00,70.28,70.28,70.18,70.2,54100.0,25.0679,25.0679,25.0323,25.0394,54100.0
2006-01-17 10:00:00,70.2,70.21,70.13,70.17,36900.0,25.0394,25.043,25.0144,25.0287,36900.0
2006-01-17 10:05:00,70.18,70.2,70.15,70.19,59400.0,25.0323,25.0394,25.0216,25.0358,59400.0
2006-01-17 10:10:00,70.19,70.24,70.15,70.24,42900.0,25.0358,25.0537,25.0216,25.0537,42900.0
2006-01-17 10:15:00,70.23,70.29,70.22,70.28,68500.0,25.0501,25.0715,25.0465,25.0679,68500.0
2006-01-17 10:20:00,70.27,70.27,70.17,70.2,40400.0,25.0644,25.0644,25.0287,25.0394,40400.0
2006-01-17 10:25:00,70.18,70.25,70.17,70.25,43700.0,25.0323,25.0572,25.0287,25.0572,43700.0
2006-01-17 10:30:00,70.23,70.26,70.18,70.18,33300.0,25.0501,25.0608,25.0323,25.0323,33300.0
2006-01-17 10:35:00,70.19,70.19,70.11,70.11,27300.0,25.0358,25.0358,25.0073,25.0073,27300.0
2006-01-17 10:40:00,70.11,70.11,70.02,70.04,54900.0,25.0073,25.0073,24.9752,24.9823,54900.0
2006-01-17 10:45:00,70.05,70.05,69.99,70.02,54300.0,24.9859,24.9859,24.9645,24.9752,54300.0
2006-01-17 10:50:00,69.99,70.09,69.99,70.09,31600.0,24.9645,25.0002,24.9645,25.0002,31600.0
2006-01-17 10:55:00,70.07,70.08,70.03,70.07,38300.0,24.993,24.9966,24.9788,24.993,38300.0
2006-01-17 11:00:00,70.08,70.13,70.02,70.02,64400.0,24.9966,25.0144,24.9752,24.9752,64400.0
2006-01-17 11:05:00,70.03,70.08,70.01,70.08,37800.0,24.9788,24.9966,24.9716,24.9966,37800.0
2006-01-17 11:10:00,70.08,70.18,70.04,70.09,102000.0,24.9966,25.0323,24.9823,25.0002,102000.0
2006-01-17 11:15:00,70.09,70.13,70.06,70.1,65500.0,25.0002,25.0144,24.9895,25.0037,65500.0
2006-01-17 11:20:00,70.1,70.15,70.09,70.1,38900.0,25.0037,25.0216,25.0002,25.0037,38900.0
2006-01-17 11:25:00,70.1,70.11,70.04,70.07,54900.0,25.0037,25.0073,24.9823,24.993,54900.0
2006-01-17 11:30:00,70.06,70.07,69.95,69.98,50100.0,24.9895,24.993,24.9502,24.9609,50100.0
2006-01-17 11:35:00,70.0,70.05,69.9,69.9,21200.0,24.9681,24.9859,24.9324,24.9324,21200.0
2006-01-17 11:40:00,69.87,69.89,69.85,69.85,18600.0,24.9217,24.9288,24.9146,24.9146,18600.0
2006-01-17 11:45:00,69.85,69.98,69.85,69.95,34900.0,24.9146,24.9609,24.9146,24.9502,34900.0
2006-01-17 11:50:00,69.94,69.95,69.91,69.93,15200.0,24.9467,24.9502,24.936,24.9431,15200.0
2006-01-17 11:55:00,69.94,69.94,69.9,69.9,12600.0,24.9467,24.9467,24.9324,24.9324,12600.0
2006-01-17 12:00:00,69.9,69.93,69.89,69.92,21200.0,24.9324,24.9431,24.9288,24.9395,21200.0
2006-01-17 12:05:00,69.93,69.93,69.9,69.9,12400.0,24.9431,24.9431,24.9324,24.9324,12400.0
2006-01-17 12:10:00,69.9,69.96,69.9,69.93,18900.0,24.9324,24.9538,24.9324,24.9431,18900.0
2006-01-17 12:15:00,69.92,69.93,69.85,69.85,16900.0,24.9395,24.9431,24.9146,24.9146,16900.0
2006-01-17 12:20:00,69.86,69.86,69.8,69.86,27800.0,24.9181,24.9181,24.8967,24.9181,27800.0
2006-01-17 12:25:00,69.86,69.87,69.84,69.84,23400.0,24.9181,24.9217,24.911,24.911,23400.0
2006-01-17 12:30:00,69.84,69.89,69.83,69.89,27700.0,24.911,24.9288,24.9074,24.9288,27700.0
2006-01-17 12:35:00,69.89,69.9,69.77,69.77,22900.0,24.9288,24.9324,24.886,24.886,22900.0
2006-01-17 12:40:00,69.78,69.86,69.78,69.86,30800.0,24.8896,24.9181,24.8896,24.9181,30800.0
2006-01-17 12:45:00,69.88,69.92,69.86,69.92,23800.0,24.9253,24.9395,24.9181,24.9395,23800.0
2006-01-17 12:50:00,69.91,69.92,69.85,69.86,18400.0,24.936,24.9395,24.9146,24.9181,18400.0
2006-01-17 12:55:00,69.87,69.87,69.83,69.85,15000.0,24.9217,24.9217,24.9074,24.9146,15000.0
2006-01-17 13:00:00,69.84,69.88,69.84,69.86,30500.0,24.911,24.9253,24.911,24.9181,30500.0
2006-01-17 13:05:00,69.87,69.87,69.85,69.85,18600.0,24.9217,24.9217,24.9146,24.9146,18600.0
2006-01-17 13:10:00,69.86,69.86,69.81,69.83,22800.0,24.9181,24.9181,24.9003,24.9074,22800.0
2006-01-17 13:15:00,69.82,69.83,69.8,69.81,12100.0,24.9039,24.9074,24.8967,24.9003,12100.0
2006-01-17 13:20:00,69.82,69.88,69.8,69.87,21900.0,24.9039,24.9253,24.8967,24.9217,21900.0
2006-01-17 13:25:00,69.87,69.88,69.85,69.86,26600.0,24.9217,24.9253,24.9146,24.9181,26600.0
2006-01-17 13:30:00,69.87,69.92,69.86,69.9,18800.0,24.9217,24.9395,24.9181,24.9324,18800.0
2006-01-17 13:35:00,69.91,69.91,69.9,69.9,24600.0,24.936,24.936,24.9324,24.9324,24600.0
2006-01-17 13:40:00,69.9,69.93,69.9,69.92,30400.0,24.9324,24.9431,24.9324,24.9395,30400.0
2006-01-17 13:45:00,69.92,69.93,69.87,69.87,14400.0,24.9395,24.9431,24.9217,24.9217,14400.0
2006-01-17 13:50:00,69.87,69.88,69.86,69.88,32800.0,24.9217,24.9253,24.9181,24.9253,32800.0
2006-01-17 13:55:00,69.88,69.99,69.88,69.96,47700.0,24.9253,24.9645,24.9253,24.9538,47700.0
2006-01-17 14:00:00,69.96,70.0,69.96,69.99,94900.0,24.9538,24.9681,24.9538,24.9645,94900.0
2006-01-17 14:05:00,69.99,70.0,69.92,69.94,37800.0,24.9645,24.9681,24.9395,24.9467,37800.0
2006-01-17 14:10:00,69.95,69.95,69.91,69.93,29000.0,24.9502,24.9502,24.936,24.9431,29000.0
2006-01-17 14:15:00,69.94,70.0,69.94,70.0,35000.0,24.9467,24.9681,24.9467,24.9681,35000.0
2006-01-17 14:20:00,69.99,69.99,69.92,69.95,29200.0,24.9645,24.9645,24.9395,24.9502,29200.0
2006-01-17 14:25:00,69.94,69.97,69.93,69.94,28100.0,24.9467,24.9574,24.9431,24.9467,28100.0
2006-01-17 14:30:00,69.94,69.97,69.93,69.97,25900.0,24.9467,24.9574,24.9431,24.9574,25900.0
2006-01-17 14:35:00,69.96,69.97,69.93,69.94,25600.0,24.9538,24.9574,24.9431,24.9467,25600.0
2006-01-17 14:40:00,69.94,69.97,69.93,69.93,40500.0,24.9467,24.9574,24.9431,24.9431,40500.0
2006-01-17 14:45:00,69.91,69.96,69.87,69.93,103400.0,24.936,24.9538,24.9217,24.9431,103400.0
2006-01-17 14:50:00,69.94,69.95,69.89,69.94,60100.0,24.9467,24.9502,24.9288,24.9467,60100.0
2006-01-17 14:55:00,69.94,69.97,69.91,69.92,152600.0,24.9467,24.9574,24.936,24.9395,152600.0
2006-01-17 15:00:00,69.92,70.0,69.92,69.98,179600.0,24.9395,24.9681,24.9395,24.9609,179600.0
2006-01-17 15:05:00,69.99,70.07,69.98,70.05,91000.0,24.9645,24.993,24.9609,24.9859,91000.0
2006-01-17 15:10:00,70.05,70.13,70.04,70.04,67000.0,24.9859,25.0144,24.9823,24.9823,67000.0
2006-01-17 15:15:00,70.04,70.06,70.03,70.03,64900.0,24.9823,24.9895,24.9788,24.9788,64900.0
2006-01-17 15:20:00,70.03,70.08,70.03,70.07,72700.0,24.9788,24.9966,24.9788,24.993,72700.0
2006-01-17 15:25:00,70.06,70.15,70.06,70.14,47100.0,24.9895,25.0216,24.9895,25.018,47100.0
2006-01-17 15:30:00,70.15,70.3,70.1,70.25,825000.0,25.0216,25.0751,25.0037,25.0572,825000.0
2006-01-17 15:35:00,70.29,70.29,70.25,70.25,116700.0,25.0715,25.0715,25.0572,25.0572,116700.0
2006-01-17 15:40:00,70.25,70.27,70.24,70.26,104500.0,25.0572,25.0644,25.0537,25.0608,104500.0
2006-01-17 15:45:00,70.26,70.33,70.26,70.33,118500.0,25.0608,25.0858,25.0608,25.0858,118500.0
2006-01-17 15:50:00,70.32,70.36,70.32,70.35,105200.0,25.0822,25.0965,25.0822,25.0929,105200.0
2006-01-17 15:55:00,70.36,70.41,70.33,70.38,183900.0,25.0965,25.1143,25.0858,25.1036,183900.0
2006-01-18 09:30:00,70.21,70.24,70.18,70.21,108500.0,25.043,25.0537,25.0323,25.043,108500.0
2006-01-18 09:35:00,70.21,70.21,69.98,70.02,51600.0,25.043,25.043,24.9609,24.9752,51600.0
2006-01-18 09:40:00,70.0,70.02,69.92,70.0,123900.0,24.9681,24.9752,24.9395,24.9681,123900.0
2006-01-18 09:45:00,69.99,70.01,69.96,69.96,147900.0,24.9645,24.9716,24.9538,24.9538,147900.0
2006-01-18 09:50:00,69.95,70.07,69.92,69.98,66700.0,24.9502,24.993,24.9395,24.9609,66700.0
2006-01-18 09:55:00,69.98,70.12,69.92,69.92,125600.0,24.9609,25.0109,24.9395,24.9395,125600.0
2006-01-18 10:00:00,69.92,69.92,69.71,69.74,93000.0,24.9395,24.9395,24.8646,24.8753,93000.0
2006-01-18 10:05:00,69.74,69.84,69.69,69.78,67700.0,24.8753,24.911,24.8575,24.8896,67700.0
2006-01-18 10:10:00,69.79,69.82,69.68,69.68,75500.0,24.8932,24.9039,24.8539,24.8539,75500.0
2006-01-18 10:15:00,69.67,69.74,69.64,69.67,83200.0,24.8504,24.8753,24.8397,24.8504,83200.0
2006-01-18 10:20:00,69.67,69.78,69.65,69.78,67200.0,24.8504,24.8896,24.8432,24.8896,67200.0
2006-01-18 10:25:00,69.78,69.83,69.77,69.78,55400.0,24.8896,24.9074,24.886,24.8896,55400.0
2006-01-18 10:30:00,69.77,69.78,69.7,69.71,61700.0,24.886,24.8896,24.8611,24.8646,61700.0
2006-01-18 10:35:00,69.7,69.78,69.7,69.72,52900.0,24.8611,24.8896,24.8611,24.8682,52900.0
2006-01-18 10:40:00,69.72,69.82,69.72,69.8,53800.0,24.8682,24.9039,24.8682,24.8967,53800.0
2006-01-18 10:45:00,69.81,69.86,69.7,69.7,59600.0,24.9003,24.9181,24.8611,24.8611,59600.0
2006-01-18 10:50:00,69.69,69.75,69.67,69.74,66000.0,24.8575,24.8789,24.8504,24.8753,66000.0
2006-01-18 10:55:00,69.73,69.74,69.66,69.74,44800.0,24.8718,24.8753,24.8468,24.8753,44800.0
2006-01-18 11:00:00,69.75,69.82,69.74,69.82,45300.0,24.8789,24.9039,24.8753,24.9039,45300.0
2006-01-18 11:05:00,69.8,69.89,69.79,69.87,36900.0,24.8967,24.9288,24.8932,24.9217,36900.0
2006-01-18 11:10:00,69.87,69.92,69.84,69.92,41300.0,24.9217,24.9395,24.911,24.9395,41300.0
2006-01-18 11:15:00,69.92,69.92,69.77,69.77,34400.0,24.9395,24.9395,24.886,24.886,34400.0
2006-01-18 11:20:00,69.76,69.81,69.72,69.74,34600.0,24.8825,24.9003,24.8682,24.8753,34600.0
2006-01-18 11:25:00,69.72,69.73,69.69,69.7,13400.0,24.8682,24.8718,24.8575,24.8611,13400.0
2006-01-18 11:30:00,69.7,69.7,69.63,69.67,44500.0,24.8611,24.8611,24.8361,24.8504,44500.0
2006-01-18 11:35:00,69.67,69.68,69.62,69.65,56000.0,24.8504,24.8539,24.8325,24.8432,56000.0
2006-01-18 11:40:00,69.64,69.67,69.63,69.63,12200.0,24.8397,24.8504,24.8361,24.8361,12200.0
2006-01-18 11:45:00,69.64,69.64,69.62,69.62,6600.0,24.8397,24.8397,24.8325,24.8325,6600.0
2006-01-18 11:50:00,69.62,69.62,69.43,69.45,28900.0,24.8325,24.8325,24.7648,24.7719,28900.0
2006-01-18 11:55:00,69.45,69.49,69.41,69.43,18900.0,24.7719,24.7862,24.7576,24.7648,18900.0
2006-01-18 12:00:00,69.42,69.44,69.4,69.41,17900.0,24.7612,24.7683,24.7541,24.7576,17900.0
2006-01-18 12:05:00,69.41,69.44,69.38,69.38,84600.0,24.7576,24.7683,24.7469,24.7469,84600.0
2006-01-18 12:10:00,69.37,69.39,69.35,69.35,16700.0,24.7434,24.7505,24.7362,24.7362,16700.0
2006-01-18 12:15:00,69.36,69.36,69.27,69.29,43500.0,24.7398,24.7398,24.7077,24.7148,43500.0
2006-01-18 12:20:00,69.29,69.31,69.26,69.3,23700.0,24.7148,24.722,24.7041,24.7184,23700.0
2006-01-18 12:25:00,69.27,69.28,69.23,69.26,51100.0,24.7077,24.7113,24.6934,24.7041,51100.0
2006-01-18 12:30:00,69.26,69.27,69.22,69.24,27100.0,24.7041,24.7077,24.6899,24.697,27100.0
2006-01-18 12:35:00,69.21,69.23,69.16,69.18,40300.0,24.6863,24.6934,24.6685,24.6756,40300.0
2006-01-18 12:40:00,69.19,69.29,69.18,69.29,21400.0,24.6792,24.7148,24.6756,24.7148,21400.0
2006-01-18 12:45:00,69.29,69.29,69.26,69.26,20300.0,24.7148,24.7148,24.7041,24.7041,20300.0
2006-01-18 12:50:00,69.27,69.28,69.27,69.27,11800.0,24.7077,24.7113,24.7077,24.7077,11800.0
2006-01-18 12:55:00,69.27,69.3,69.27,69.29,47900.0,24.7077,24.7184,24.7077,24.7148,47900.0
2006-01-18 13:00:00,69.29,69.31,69.29,69.3,30900.0,24.7148,24.722,24.7148,24.7184,30900.0
2006-01-18 13:05:00,69.3,69.3,69.15,69.17,62000.0,24.7184,24.7184,24.6649,24.672,62000.0
2006-01-18 13:10:00,69.14,69.14,69.11,69.14,18200.0,24.6613,24.6613,24.6506,24.6613,18200.0
2006-01-18 13:15:00,69.14,69.16,69.13,69.14,9400.0,24.6613,24.6685,24.6578,24.6613,9400.0
2006-01-18 13:20:00,69.13,69.14,69.06,69.07,11200.0,24.6578,24.6613,24.6328,24.6364,11200.0
2006-01-18 13:25:00,69.06,69.1,69.06,69.07,43200.0,24.6328,24.6471,24.6328,24.6364,43200.0
2006-01-18 13:30:00,69.07,69.07,69.05,69.06,30900.0,24.6364,24.6364,24.6292,24.6328,30900.0
2006-01-18 13:35:00,69.05,69.05,69.0,69.01,32700.0,24.6292,24.6292,24.6114,24.615,32700.0
2006-01-18 13:40:00,69.0,69.05,68.94,69.05,29700.0,24.6114,24.6292,24.59,24.6292,29700.0
2006-01-18 13:45:00,69.05,69.1,69.01,69.02,23900.0,24.6292,24.6471,24.615,24.6185,23900.0
2006-01-18 13:50:00,69.01,69.12,69.01,69.1,21900.0,24.615,24.6542,24.615,24.6471,21900.0
2006-01-18 13:55:00,69.07,69.13,69.07,69.08,14400.0,24.6364,24.6578,24.6364,24.6399,14400.0
2006-01-18 14:00:00,69.08,69.19,69.06,69.19,19600.0,24.6399,24.6792,24.6328,24.6792,19600.0
2006-01-18 14:05:00,69.19,69.2,69.13,69.13,15200.0,24.6792,24.6827,24.6578,24.6578,15200.0
2006-01-18 14:10:00,69.14,69.14,69.04,69.07,22700.0,24.6613,24.6613,24.6257,24.6364,22700.0
2006-01-18 14:15:00,69.07,69.31,69.07,69.26,37600.0,24.6364,24.722,24.6364,24.7041,37600.0
2006-01-18 14:20:00,69.26,69.26,69.2,69.22,69500.0,24.7041,24.7041,24.6827,24.6899,69500.0
2006-01-18 14:25:00,69.24,69.3,69.24,69.3,14200.0,24.697,24.7184,24.697,24.7184,14200.0
2006-01-18 14:30:00,69.29,69.35,69.28,69.34,46900.0,24.7148,24.7362,24.7113,24.7327,46900.0
2006-01-18 14:35:00,69.34,69.34,69.18,69.21,58500.0,24.7327,24.7327,24.6756,24.6863,58500.0
2006-01-18 14:40:00,69.21,69.21,69.12,69.2,21500.0,24.6863,24.6863,24.6542,24.6827,21500.0
2006-01-18 14:45:00,69.2,69.28,69.17,69.28,14000.0,24.6827,24.7113,24.672,24.7113,14000.0
2006-01-18 14:50:00,69.27,69.27,69.21,69.27,17100.0,24.7077,24.7077,24.6863,24.7077,17100.0
2006-01-18 14:55:00,69.26,69.26,69.16,69.18,16600.0,24.7041,24.7041,24.6685,24.6756,16600.0
2006-01-18 15:00:00,69.18,69.2,69.12,69.13,22800.0,24.6756,24.6827,24.6542,24.6578,22800.0
2006-01-18 15:05:00,69.13,69.21,69.08,69.21,36200.0,24.6578,24.6863,24.6399,24.6863,36200.0
2006-01-18 15:10:00,69.19,69.24,69.17,69.24,20900.0,24.6792,24.697,24.672,24.697,20900.0
2006-01-18 15:15:00,69.24,69.25,69.23,69.24,30000.0,24.697,24.7006,24.6934,24.697,30000.0
2006-01-18 15:20:00,69.24,69.28,69.24,69.27,45600.0,24.697,24.7113,24.697,24.7077,45600.0
2006-01-18 15:25:00,69.26,69.38,69.24,69.38,30700.0,24.7041,24.7469,24.697,24.7469,30700.0
2006-01-18 15:30:00,69.39,69.47,69.36,69.47,65700.0,24.7505,24.779,24.7398,24.779,65700.0
2006-01-18 15:35:00,69.46,69.48,69.4,69.46,47300.0,24.7755,24.7826,24.7541,24.7755,47300.0
2006-01-18 15:40:00,69.46,69.5,69.43,69.48,46200.0,24.7755,24.7897,24.7648,24.7826,46200.0
2006-01-18 15:45:00,69.49,69.65,69.49,69.64,67000.0,24.7862,24.8432,24.7862,24.8397,67000.0
2006-01-18 15:50:00,69.65,69.68,69.56,69.57,54700.0,24.8432,24.8539,24.8111,24.8147,54700.0
2006-01-18 15:55:00,69.58,69.58,69.49,69.52,39500.0,24.8183,24.8183,24.7862,24.7969,39500.0
2006-01-19 09:30:00,69.68,69.72,69.68,69.72,1400.0,24.8539,24.8682,24.8539,24.8682,1400.0
2006-01-19 09:35:00,69.72,69.72,69.63,69.68,123400.0,24.8682,24.8682,24.8361,24.8539,123400.0
2006-01-19 09:40:00,69.66,69.74,69.66,69.71,50500.0,24.8468,24.8753,24.8468,24.8646,50500.0
2006-01-19 09:45:00,69.71,69.73,69.64,69.69,75700.0,24.8646,24.8718,24.8397,24.8575,75700.0
2006-01-19 09:50:00,69.69,69.7,69.59,69.59,111300.0,24.8575,24.8611,24.8218,24.8218,111300.0
2006-01-19 09:55:00,69.59,69.6,69.48,69.51,53100.0,24.8218,24.8254,24.7826,24.7933,53100.0
2006-01-19 10:00:00,69.52,69.61,69.47,69.52,109700.0,24.7969,24.829,24.779,24.7969,109700.0
2006-01-19 10:05:00,69.52,69.59,69.43,69.59,65600.0,24.7969,24.8218,24.7648,24.8218,65600.0
2006-01-19 10:10:00,69.58,69.6,69.4,69.54,49700.0,24.8183,24.8254,24.7541,24.804,49700.0
2006-01-19 10:15:00,69.55,69.68,69.54,69.65,35500.0,24.8076,24.8539,24.804,24.8432,35500.0
2006-01-19 10:20:00,69.65,69.69,69.59,69.65,50300.0,24.8432,24.8575,24.8218,24.8432,50300.0
2006-01-19 10:25:00,69.65,69.72,69.64,69.67,24100.0,24.8432,24.8682,24.8397,24.8504,24100.0
2006-01-19 10:30:00,69.66,69.66,69.48,69.63,111800.0,24.8468,24.8468,24.7826,24.8361,111800.0
2006-01-19 10:35:00,69.63,69.95,69.63,69.94,71000.0,24.8361,24.9502,24.8361,24.9467,71000.0
2006-01-19 10:40:00,69.94,70.08,69.9,70.04,148100.0,24.9467,24.9966,24.9324,24.9823,148100.0
2006-01-19 10:45:00,70.04,70.11,70.01,70.11,82200.0,24.9823,25.0073,24.9716,25.0073,82200.0
2006-01-19 10:50:00,70.11,70.14,70.03,70.11,60000.0,25.0073,25.018,24.9788,25.0073,60000.0
2006-01-19 10:55:00,70.11,70.13,70.0,70.0,45900.0,25.0073,25.0144,24.9681,24.9681,45900.0
2006-01-19 11:00:00,70.0,70.0,69.92,69.97,39200.0,24.9681,24.9681,24.9395,24.9574,39200.0
2006-01-19 11:05:00,69.98,70.12,69.95,70.1,86700.0,24.9609,25.0109,24.9502,25.0037,86700.0
2006-01-19 11:10:00,70.09,70.23,70.02,70.23,79000.0,25.0002,25.0501,24.9752,25.0501,79000.0
2006-01-19 11:15:00,70.23,70.23,70.05,70.05,83800.0,25.0501,25.0501,24.9859,24.9859,83800.0
2006-01-19 11:20:00,70.04,70.08,70.0,70.03,98000.0,24.9823,24.9966,24.9681,24.9788,98000.0
2006-01-19 11:25:00,70.02,70.06,69.95,70.06,50600.0,24.9752,24.9895,24.9502,24.9895,50600.0
2006-01-19 11:30:00,70.08,70.13,70.01,70.09,14400.0,24.9966,25.0144,24.9716,25.0002,14400.0
2006-01-19 11:35:00,70.08,70.12,70.0,70.1,24400.0,24.9966,25.0109,24.9681,25.0037,24400.0
2006-01-19 11:40:00,70.09,70.09,70.05,70.06,6900.0,25.0002,25.0002,24.9859,24.9895,6900.0
2006-01-19 11:45:00,70.05,70.08,70.05,70.08,7000.0,24.9859,24.9966,24.9859,24.9966,7000.0
2006-01-19 11:50:00,70.09,70.14,70.07,70.08,15600.0,25.0002,25.018,24.993,24.9966,15600.0
2006-01-19 11:55:00,70.07,70.07,69.97,69.97,15000.0,24.993,24.993,24.9574,24.9574,15000.0
2006-01-19 12:00:00,69.97,70.07,69.86,70.07,16400.0,24.9574,24.993,24.9181,24.993,16400.0
2006-01-19 12:05:00,70.07,70.07,69.98,69.98,10300.0,24.993,24.993,24.9609,24.9609,10300.0
2006-01-19 12:10:00,69.96,69.97,69.94,69.96,12600.0,24.9538,24.9574,24.9467,24.9538,12600.0
2006-01-19 12:15:00,69.96,69.97,69.83,69.89,13700.0,24.9538,24.9574,24.9074,24.9288,13700.0
2006-01-19 12:20:00,69.88,69.91,69.83,69.89,9400.0,24.9253,24.936,24.9074,24.9288,9400.0
2006-01-19 12:25:00,69.88,69.94,69.83,69.94,13500.0,24.9253,24.9467,24.9074,24.9467,13500.0
2006-01-19 12:30:00,69.91,69.93,69.87,69.87,9800.0,24.936,24.9431,24.9217,24.9217,9800.0
2006-01-19 12:35:00,69.85,69.89,69.83,69.86,21900.0,24.9146,24.9288,24.9074,24.9181,21900.0
2006-01-19 12:40:00,69.87,69.89,69.86,69.89,8100.0,24.9217,24.9288,24.9181,24.9288,8100.0
2006-01-19 12:45:00,69.89,69.91,69.88,69.88,23600.0,24.9288,24.936,24.9253,24.9253,23600.0
2006-01-19 12:50:00,69.9,69.92,69.88,69.92,22600.0,24.9324,24.9395,24.9253,24.9395,22600.0
2006-01-19 12:55:00,69.94,69.97,69.91,69.95,25800.0,24.9467,24.9574,24.936,24.9502,25800.0
2006-01-19 13:00:00,69.97,70.07,69.97,70.04,29700.0,24.9574,24.993,24.9574,24.9823,29700.0
2006-01-19 13:05:00,70.04,70.1,70.04,70.06,34700.0,24.9823,25.0037,24.9823,24.9895,34700.0
2006-01-19 13:10:00,70.06,70.08,70.01,70.03,22200.0,24.9895,24.9966,24.9716,24.9788,22200.0
2006-01-19 13:15:00,70.03,70.03,69.97,70.0,21800.0,24.9788,24.9788,24.9574,24.9681,21800.0
2006-01-19 13:20:00,70.0,70.04,69.99,70.03,9300.0,24.9681,24.9823,24.9645,24.9788,9300.0
2006-01-19 13:25:00,70.04,70.04,70.01,70.03,4600.0,24.9823,24.9823,24.9716,24.9788,4600.0
2006-01-19 13:30:00,70.04,70.09,70.03,70.09,15500.0,24.9823,25.0002,24.9788,25.0002,15500.0
2006-01-19 13:35:00,70.07,70.1,70.06,70.07,16400.0,24.993,25.0037,24.9895,24.993,16400.0
2006-01-19 13:40:00,70.07,70.15,70.05,70.07,33800.0,24.993,25.0216,24.9859,24.993,33800.0
2006-01-19 13:45:00,70.08,70.14,70.07,70.13,24100.0,24.9966,25.018,24.993,25.0144,24100.0
2006-01-19 13:50:00,70.13,70.15,70.09,70.1,29200.0,25.0144,25.0216,25.0002,25.0037,29200.0
2006-01-19 13:55:00,70.09,70.14,70.08,70.12,17100.0,25.0002,25.018,24.9966,25.0109,17100.0
2006-01-19 14:00:00,70.12,70.16,70.12,70.16,73700.0,25.0109,25.0251,25.0109,25.0251,73700.0
2006-01-19 14:05:00,70.15,70.18,70.15,70.18,11700.0,25.0216,25.0323,25.0216,25.0323,11700.0
2006-01-19 14:10:00,70.19,70.2,70.15,70.17,26300.0,25.0358,25.0394,25.0216,25.0287,26300.0
2006-01-19 14:15:00,70.17,70.2,70.16,70.19,9600.0,25.0287,25.0394,25.0251,25.0358,9600.0
2006-01-19 14:20:00,70.19,70.25,70.18,70.25,45700.0,25.0358,25.0572,25.0323,25.0572,45700.0
2006-01-19 14:25:00,70.23,70.29,70.23,70.29,73700.0,25.0501,25.0715,25.0501,25.0715,73700.0
2006-01-19 14:30:00,70.28,70.3,70.2,70.2,12400.0,25.0679,25.0751,25.0394,25.0394,12400.0
2006-01-19 14:35:00,70.21,70.25,70.2,70.25,20700.0,25.043,25.0572,25.0394,25.0572,20700.0
2006-01-19 14:40:00,70.24,70.25,70.18,70.2,200700.0,25.0537,25.0572,25.0323,25.0394,200700.0
2006-01-19 14:45:00,70.2,70.21,70.19,70.2,16100.0,25.0394,25.043,25.0358,25.0394,16100.0
2006-01-19 14:50:00,70.2,70.24,70.2,70.21,26500.0,25.0394,25.0537,25.0394,25.043,26500.0
2006-01-19 14:55:00,70.22,70.32,70.2,70.29,49600.0,25.0465,25.0822,25.0394,25.0715,49600.0
2006-01-19 15:00:00,70.3,70.33,70.28,70.31,55500.0,25.0751,25.0858,25.0679,25.0787,55500.0
2006-01-19 15:05:00,70.3,70.31,70.25,70.28,24800.0,25.0751,25.0787,25.0572,25.0679,24800.0
2006-01-19 15:10:00,70.28,70.28,70.13,70.15,78900.0,25.0679,25.0679,25.0144,25.0216,78900.0
2006-01-19 15:15:00,70.15,70.22,70.13,70.22,121700.0,25.0216,25.0465,25.0144,25.0465,121700.0
2006-01-19 15:20:00,70.22,70.23,70.16,70.21,45100.0,25.0465,25.0501,25.0251,25.043,45100.0
2006-01-19 15:25:00,70.21,70.28,70.21,70.26,95100.0,25.043,25.0679,25.043,25.0608,95100.0
2006-01-19 15:30:00,70.27,70.27,70.22,70.22,31300.0,25.0644,25.0644,25.0465,25.0465,31300.0
2006-01-19 15:35:00,70.21,70.25,70.2,70.25,62800.0,25.043,25.0572,25.0394,25.0572,62800.0
2006-01-19 15:40:00,70.25,70.28,70.24,70.28,77300.0,25.0572,25.0679,25.0537,25.0679,77300.0
2006-01-19 15:45:00,70.26,70.31,70.26,70.27,81400.0,25.0608,25.0787,25.0608,25.0644,81400.0
2006-01-19 15:50:00,70.26,70.29,70.22,70.28,79100.0,25.0608,25.0715,25.0465,25.0679,79100.0
2006-01-19 15:55:00,70.28,70.3,70.24,70.28,70800.0,25.0679,25.0751,25.0537,25.0679,70800.0
2006-01-20 09:30:00,71.2,71.2,71.2,71.2,0.0,25.3961,25.3961,25.3961,25.3961,0.0
2006-01-20 09:35:00,71.04,71.1,71.03,71.09,246700.0,25.339,25.3604,25.3355,25.3569,246700.0
2006-01-20 09:40:00,71.12,71.14,71.07,71.07,81100.0,25.3676,25.3747,25.3497,25.3497,81100.0
2006-01-20 09:45:00,71.07,71.12,71.06,71.07,66700.0,25.3497,25.3676,25.3462,25.3497,66700.0
2006-01-20 09:50:00,71.08,71.1,71.02,71.06,57500.0,25.3533,25.3604,25.3319,25.3462,57500.0
2006-01-20 09:55:00,71.06,71.06,70.84,70.84,82600.0,25.3462,25.3462,25.2677,25.2677,82600.0
2006-01-20 10:00:00,70.85,71.04,70.79,70.96,128900.0,25.2713,25.339,25.2499,25.3105,128900.0
2006-01-20 10:05:00,70.95,70.95,70.78,70.8,60600.0,25.3069,25.3069,25.2463,25.2534,60600.0
2006-01-20 10:10:00,70.86,70.88,70.7,70.72,114500.0,25.2748,25.282,25.2178,25.2249,114500.0
2006-01-20 10:15:00,70.73,70.82,70.72,70.73,73100.0,25.2285,25.2606,25.2249,25.2285,73100.0
2006-01-20 10:20:00,70.74,70.78,70.69,70.75,44800.0,25.232,25.2463,25.2142,25.2356,44800.0
2006-01-20 10:25:00,70.75,70.77,70.6,70.61,64800.0,25.2356,25.2427,25.1821,25.1857,64800.0
2006-01-20 10:30:00,70.6,70.63,70.55,70.59,73400.0,25.1821,25.1928,25.1643,25.1785,73400.0
2006-01-20 10:35:00,70.6,70.62,70.43,70.46,59600.0,25.1821,25.1892,25.1215,25.1322,59600.0
2006-01-20 10:40:00,70.46,70.52,70.46,70.49,63800.0,25.1322,25.1536,25.1322,25.1429,63800.0
2006-01-20 10:45:00,70.49,70.49,70.33,70.34,77500.0,25.1429,25.1429,25.0858,25.0894,77500.0
2006-01-20 10:50:00,70.33,70.36,70.07,70.16,120100.0,25.0858,25.0965,24.993,25.0251,120100.0
2006-01-20 10:55:00,70.17,70.34,70.14,70.33,83100.0,25.0287,25.0894,25.018,25.0858,83100.0
2006-01-20 11:00:00,70.34,70.34,70.16,70.24,69000.0,25.0894,25.0894,25.0251,25.0537,69000.0
2006-01-20 11:05:00,70.24,70.29,70.15,70.29,75100.0,25.0537,25.0715,25.0216,25.0715,75100.0
2006-01-20 11:10:00,70.27,70.45,70.24,70.45,81200.0,25.0644,25.1286,25.0537,25.1286,81200.0
2006-01-20 11:15:00,70.43,70.46,70.35,70.44,46400.0,25.1215,25.1322,25.0929,25.125,46400.0
2006-01-20 11:20:00,70.42,70.42,70.23,70.23,59800.0,25.1179,25.1179,25.0501,25.0501,59800.0
2006-01-20 11:25:00,70.21,70.32,70.2,70.21,56700.0,25.043,25.0822,25.0394,25.043,56700.0
2006-01-20 11:30:00,70.21,70.21,69.92,69.97,62600.0,25.043,25.043,24.9395,24.9574,62600.0
2006-01-20 11:35:00,69.98,70.01,69.88,69.9,57900.0,24.9609,24.9716,24.9253,24.9324,57900.0
2006-01-20 11:40:00,69.9,69.93,69.78,69.9,69400.0,24.9324,24.9431,24.8896,24.9324,69400.0
2006-01-20 11:45:00,69.91,69.99,69.85,69.85,48100.0,24.936,24.9645,24.9146,24.9146,48100.0
2006-01-20 11:50:00,69.86,69.86,69.68,69.73,64700.0,24.9181,24.9181,24.8539,24.8718,64700.0
2006-01-20 11:55:00,69.73,69.97,69.73,69.96,54400.0,24.8718,24.9574,24.8718,24.9538,54400.0
2006-01-20 12:00:00,69.93,70.1,69.93,70.04,59600.0,24.9431,25.0037,24.9431,24.9823,59600.0
2006-01-20 12:05:00,70.03,70.04,69.96,69.99,28600.0,24.9788,24.9823,24.9538,24.9645,28600.0
2006-01-20 12:10:00,69.99,70.09,69.97,70.05,26200.0,24.9645,25.0002,24.9574,24.9859,26200.0
2006-01-20 12:15:00,70.05,70.18,70.05,70.13,42500.0,24.9859,25.0323,24.9859,25.0144,42500.0
2006-01-20 12:20:00,70.12,70.28,70.12,70.27,17200.0,25.0109,25.0679,25.0109,25.0644,17200.0
2006-01-20 12:25:00,70.27,70.31,70.27,70.31,21700.0,25.0644,25.0787,25.0644,25.0787,21700.0
2006-01-20 12:30:00,70.32,70.34,70.25,70.32,15200.0,25.0822,25.0894,25.0572,25.0822,15200.0
2006-01-20 12:35:00,70.32,70.35,70.22,70.22,14500.0,25.0822,25.0929,25.0465,25.0465,14500.0
2006-01-20 12:40:00,70.23,70.24,70.07,70.08,18800.0,25.0501,25.0537,24.993,24.9966,18800.0
2006-01-20 12:45:00,70.08,70.19,70.05,70.19,25100.0,24.9966,25.0358,24.9859,25.0358,25100.0
2006-01-20 12:50:00,70.2,70.24,70.15,70.23,16800.0,25.0394,25.0537,25.0216,25.0501,16800.0
2006-01-20 12:55:00,70.22,70.25,70.17,70.25,19000.0,25.0465,25.0572,25.0287,25.0572,19000.0
2006-01-20 13:00:00,70.25,70.25,70.16,70.17,28600.0,25.0572,25.0572,25.0251,25.0287,28600.0
2006-01-20 13:05:00,70.14,70.19,70.13,70.18,34800.0,25.018,25.0358,25.0144,25.0323,34800.0
2006-01-20 13:10:00,70.18,70.33,70.18,70.32,29900.0,25.0323,25.0858,25.0323,25.0822,29900.0
2006-01-20 13:15:00,70.3,70.37,70.2,70.22,25400.0,25.0751,25.1001,25.0394,25.0465,25400.0
2006-01-20 13:20:00,70.19,70.23,70.15,70.16,18600.0,25.0358,25.0501,25.0216,25.0251,18600.0
2006-01-20 13:25:00,70.17,70.27,70.17,70.19,23700.0,25.0287,25.0644,25.0287,25.0358,23700.0
2006-01-20 13:30:00,70.17,70.19,70.12,70.12,14100.0,25.0287,25.0358,25.0109,25.0109,14100.0
2006-01-20 13:35:00,70.13,70.17,70.13,70.17,14800.0,25.0144,25.0287,25.0144,25.0287,14800.0
2006-01-20 13:40:00,70.15,70.26,70.15,70.25,16000.0,25.0216,25.0608,25.0216,25.0572,16000.0
2006-01-20 13:45:00,70.25,70.29,70.25,70.29,35900.0,25.0572,25.0715,25.0572,25.0715,35900.0
2006-01-20 13:50:00,70.29,70.39,70.29,70.39,18000.0,25.0715,25.1072,25.0715,25.1072,18000.0
2006-01-20 13:55:00,70.39,70.39,70.36,70.39,12900.0,25.1072,25.1072,25.0965,25.1072,12900.0
2006-01-20 14:00:00,70.39,70.45,70.36,70.41,41200.0,25.1072,25.1286,25.0965,25.1143,41200.0
2006-01-20 14:05:00,70.41,70.45,70.41,70.42,14500.0,25.1143,25.1286,25.1143,25.1179,14500.0
2006-01-20 14:10:00,70.44,70.44,70.41,70.44,11800.0,25.125,25.125,25.1143,25.125,11800.0
2006-01-20 14:15:00,70.44,70.53,70.43,70.48,52200.0,25.125,25.1571,25.1215,25.1393,52200.0
2006-01-20 14:20:00,70.47,70.49,70.45,70.45,19600.0,25.1357,25.1429,25.1286,25.1286,19600.0
2006-01-20 14:25:00,70.46,70.6,70.46,70.59,46500.0,25.1322,25.1821,25.1322,25.1785,46500.0
2006-01-20 14:30:00,70.59,70.6,70.46,70.47,24900.0,25.1785,25.1821,25.1322,25.1357,24900.0
2006-01-20 14:35:00,70.47,70.5,70.41,70.41,44400.0,25.1357,25.1464,25.1143,25.1143,44400.0
2006-01-20 14:40:00,70.41,70.46,70.39,70.42,55500.0,25.1143,25.1322,25.1072,25.1179,55500.0
2006-01-20 14:45:00,70.42,70.45,70.39,70.41,39700.0,25.1179,25.1286,25.1072,25.1143,39700.0
2006-01-20 14:50:00,70.41,70.41,70.29,70.33,45100.0,25.1143,25.1143,25.0715,25.0858,45100.0
2006-01-20 14:55:00,70.33,70.35,70.3,70.3,27500.0,25.0858,25.0929,25.0751,25.0751,27500.0
2006-01-20 15:00:00,70.3,70.37,70.3,70.33,46100.0,25.0751,25.1001,25.0751,25.0858,46100.0
2006-01-20 15:05:00,70.33,70.4,70.33,70.36,32600.0,25.0858,25.1108,25.0858,25.0965,32600.0
2006-01-20 15:10:00,70.37,70.37,70.3,70.3,35300.0,25.1001,25.1001,25.0751,25.0751,35300.0
2006-01-20 15:15:00,70.3,70.38,70.3,70.38,50100.0,25.0751,25.1036,25.0751,25.1036,50100.0
2006-01-20 15:20:00,70.38,70.38,70.27,70.27,64700.0,25.1036,25.1036,25.0644,25.0644,64700.0
2006-01-20 15:25:00,70.27,70.28,70.24,70.28,55200.0,25.0644,25.0679,25.0537,25.0679,55200.0
2006-01-20 15:30:00,70.29,70.3,70.23,70.23,43300.0,25.0715,25.0751,25.0501,25.0501,43300.0
2006-01-20 15:35:00,70.25,70.25,70.16,70.16,98800.0,25.0572,25.0572,25.0251,25.0251,98800.0
2006-01-20 15:40:00,70.17,70.18,70.08,70.13,85700.0,25.0287,25.0323,24.9966,25.0144,85700.0
2006-01-20 15:45:00,70.13,70.15,70.07,70.11,57900.0,25.0144,25.0216,24.993,25.0073,57900.0
2006-01-20 15:50:00,70.12,70.15,70.02,70.14,83800.0,25.0109,25.0216,24.9752,25.018,83800.0
2006-01-20 15:55:00,70.14,70.17,70.1,70.17,106700.0,25.018,25.0287,25.0037,25.0287,106700.0
2006-01-23 09:30:00,70.3,70.3,70.3,70.3,200.0,25.0751,25.0751,25.0751,25.0751,200.0
2006-01-23 09:35:00,70.06,70.07,70.03,70.06,126000.0,24.9895,24.993,24.9788,24.9895,126000.0
2006-01-23 09:40:00,70.05,70.11,70.01,70.03,150900.0,24.9859,25.0073,24.9716,24.9788,150900.0
2006-01-23 09:45:00,70.05,70.12,70.04,70.09,65000.0,24.9859,25.0109,24.9823,25.0002,65000.0
2006-01-23 09:50:00,70.08,70.19,70.08,70.18,60200.0,24.9966,25.0358,24.9966,25.0323,60200.0
2006-01-23 09:55:00,70.18,70.28,70.18,70.26,80600.0,25.0323,25.0679,25.0323,25.0608,80600.0
2006-01-23 10:00:00,70.26,70.27,70.0,70.06,125700.0,25.0608,25.0644,24.9681,24.9895,125700.0
2006-01-23 10:05:00,70.05,70.08,69.96,69.99,63900.0,24.9859,24.9966,24.9538,24.9645,63900.0
2006-01-23 10:10:00,69.99,70.11,69.99,70.05,72900.0,24.9645,25.0073,24.9645,24.9859,72900.0
2006-01-23 10:15:00,70.06,70.13,70.05,70.1,50800.0,24.9895,25.0144,24.9859,25.0037,50800.0
2006-01-23 10:20:00,70.11,70.25,70.1,70.22,76200.0,25.0073,25.0572,25.0037,25.0465,76200.0
2006-01-23 10:25:00,70.24,70.31,70.2,70.29,159100.0,25.0537,25.0787,25.0394,25.0715,159100.0
2006-01-23 10:30:00,70.28,70.39,70.28,70.31,69200.0,25.0679,25.1072,25.0679,25.0787,69200.0
2006-01-23 10:35:00,70.31,70.33,70.24,70.29,58600.0,25.0787,25.0858,25.0537,25.0715,58600.0
2006-01-23 10:40:00,70.3,70.41,70.28,70.41,88200.0,25.0751,25.1143,25.0679,25.1143,88200.0
2006-01-23 10:45:00,70.37,70.53,70.37,70.47,105600.0,25.1001,25.1571,25.1001,25.1357,105600.0
2006-01-23 10:50:00,70.47,70.65,70.47,70.65,84700.0,25.1357,25.1999,25.1357,25.1999,84700.0
2006-01-23 10:55:00,70.67,70.78,70.67,70.73,30200.0,25.2071,25.2463,25.2071,25.2285,30200.0
2006-01-23 11:00:00,70.71,70.71,70.6,70.64,43400.0,25.2213,25.2213,25.1821,25.1964,43400.0
2006-01-23 11:05:00,70.62,70.67,70.53,70.54,66200.0,25.1892,25.2071,25.1571,25.1607,66200.0
2006-01-23 11:10:00,70.54,70.77,70.54,70.7,188400.0,25.1607,25.2427,25.1607,25.2178,188400.0
2006-01-23 11:15:00,70.71,70.8,70.68,70.78,84600.0,25.2213,25.2534,25.2106,25.2463,84600.0
2006-01-23 11:20:00,70.77,70.79,70.75,70.77,60400.0,25.2427,25.2499,25.2356,25.2427,60400.0
2006-01-23 11:25:00,70.78,70.78,70.68,70.72,69000.0,25.2463,25.2463,25.2106,25.2249,69000.0
2006-01-23 11:30:00,70.72,70.74,70.68,70.69,20900.0,25.2249,25.232,25.2106,25.2142,20900.0
2006-01-23 11:35:00,70.68,70.68,70.55,70.58,38900.0,25.2106,25.2106,25.1643,25.175,38900.0
2006-01-23 11:40:00,70.56,70.58,70.5,70.54,21200.0,25.1678,25.175,25.1464,25.1607,21200.0
2006-01-23 11:45:00,70.55,70.59,70.51,70.59,22400.0,25.1643,25.1785,25.15,25.1785,22400.0
2006-01-23 11:50:00,70.6,70.6,70.52,70.56,28400.0,25.1821,25.1821,25.1536,25.1678,28400.0
2006-01-23 11:55:00,70.58,70.73,70.58,70.72,30000.0,25.175,25.2285,25.175,25.2249,30000.0
2006-01-23 12:00:00,70.72,70.72,70.66,70.68,5100.0,25.2249,25.2249,25.2035,25.2106,5100.0
2006-01-23 12:05:00,70.67,70.74,70.66,70.68,24200.0,25.2071,25.232,25.2035,25.2106,24200.0
2006-01-23 12:10:00,70.66,70.69,70.64,70.67,19000.0,25.2035,25.2142,25.1964,25.2071,19000.0
2006-01-23 12:15:00,70.67,70.69,70.5,70.53,31000.0,25.2071,25.2142,25.1464,25.1571,31000.0
2006-01-23 12:20:00,70.56,70.62,70.53,70.62,13800.0,25.1678,25.1892,25.1571,25.1892,13800.0
2006-01-23 12:25:00,70.61,70.63,70.54,70.55,10000.0,25.1857,25.1928,25.1607,25.1643,10000.0
2006-01-23 12:30:00,70.55,70.59,70.53,70.56,11000.0,25.1643,25.1785,25.1571,25.1678,11000.0
2006-01-23 12:35:00,70.58,70.61,70.54,70.6,9500.0,25.175,25.1857,25.1607,25.1821,9500.0
2006-01-23 12:40:00,70.56,70.59,70.49,70.53,16600.0,25.1678,25.1785,25.1429,25.1571,16600.0
2006-01-23 12:45:00,70.53,70.58,70.52,70.55,7800.0,25.1571,25.175,25.1536,25.1643,7800.0
2006-01-23 12:50:00,70.55,70.56,70.5,70.54,12200.0,25.1643,25.1678,25.1464,25.1607,12200.0
2006-01-23 12:55:00,70.55,70.55,70.5,70.51,13400.0,25.1643,25.1643,25.1464,25.15,13400.0
2006-01-23 13:00:00,70.51,70.57,70.5,70.56,14000.0,25.15,25.1714,25.1464,25.1678,14000.0
2006-01-23 13:05:00,70.55,70.63,70.55,70.58,9300.0,25.1643,25.1928,25.1643,25.175,9300.0
2006-01-23 13:10:00,70.57,70.63,70.55,70.63,14200.0,25.1714,25.1928,25.1643,25.1928,14200.0
2006-01-23 13:15:00,70.64,70.68,70.64,70.68,8400.0,25.1964,25.2106,25.1964,25.2106,8400.0
2006-01-23 13:20:00,70.67,70.8,70.67,70.76,23200.0,25.2071,25.2534,25.2071,25.2392,23200.0
2006-01-23 13:25:00,70.79,70.86,70.76,70.86,12800.0,25.2499,25.2748,25.2392,25.2748,12800.0
2006-01-23 13:30:00,70.86,70.86,70.84,70.85,11100.0,25.2748,25.2748,25.2677,25.2713,11100.0
2006-01-23 13:35:00,70.84,70.88,70.84,70.85,15100.0,25.2677,25.282,25.2677,25.2713,15100.0
2006-01-23 13:40:00,70.85,70.86,70.82,70.84,19400.0,25.2713,25.2748,25.2606,25.2677,19400.0
2006-01-23 13:45:00,70.83,70.9,70.82,70.9,25800.0,25.2641,25.2891,25.2606,25.2891,25800.0
2006-01-23 13:50:00,70.9,70.9,70.85,70.85,11300.0,25.2891,25.2891,25.2713,25.2713,11300.0
2006-01-23 13:55:00,70.86,70.9,70.8,70.8,15200.0,25.2748,25.2891,25.2534,25.2534,15200.0
2006-01-23 14:00:00,70.77,70.8,70.76,70.77,9700.0,25.2427,25.2534,25.2392,25.2427,9700.0
2006-01-23 14:05:00,70.77,70.78,70.77,70.77,19500.0,25.2427,25.2463,25.2427,25.2427,19500.0
2006-01-23 14:10:00,70.77,70.79,70.72,70.76,63900.0,25.2427,25.2499,25.2249,25.2392,63900.0
2006-01-23 14:15:00,70.76,70.77,70.72,70.76,20100.0,25.2392,25.2427,25.2249,25.2392,20100.0
2006-01-23 14:20:00,70.76,70.77,70.72,70.76,9700.0,25.2392,25.2427,25.2249,25.2392,9700.0
2006-01-23 14:25:00,70.76,70.77,70.7,70.73,10300.0,25.2392,25.2427,25.2178,25.2285,10300.0
2006-01-23 14:30:00,70.75,70.78,70.72,70.76,12700.0,25.2356,25.2463,25.2249,25.2392,12700.0
2006-01-23 14:35:00,70.76,70.76,70.72,70.72,18300.0,25.2392,25.2392,25.2249,25.2249,18300.0
2006-01-23 14:40:00,70.73,70.8,70.72,70.8,48000.0,25.2285,25.2534,25.2249,25.2534,48000.0
2006-01-23 14:45:00,70.79,70.83,70.79,70.82,16400.0,25.2499,25.2641,25.2499,25.2606,16400.0
2006-01-23 14:50:00,70.82,70.83,70.77,70.79,10000.0,25.2606,25.2641,25.2427,25.2499,10000.0
2006-01-23 14:55:00,70.82,70.89,70.82,70.88,13000.0,25.2606,25.2855,25.2606,25.282,13000.0
2006-01-23 15:00:00,70.89,70.92,70.81,70.82,16200.0,25.2855,25.2962,25.257,25.2606,16200.0
2006-01-23 15:05:00,70.83,70.87,70.83,70.85,12500.0,25.2641,25.2784,25.2641,25.2713,12500.0
2006-01-23 15:10:00,70.85,70.86,70.83,70.83,20800.0,25.2713,25.2748,25.2641,25.2641,20800.0
2006-01-23 15:15:00,70.84,70.85,70.83,70.84,18900.0,25.2677,25.2713,25.2641,25.2677,18900.0
2006-01-23 15:20:00,70.84,70.85,70.79,70.82,64600.0,25.2677,25.2713,25.2499,25.2606,64600.0
2006-01-23 15:25:00,70.83,70.83,70.8,70.81,65300.0,25.2641,25.2641,25.2534,25.257,65300.0
2006-01-23 15:30:00,70.8,70.83,70.78,70.8,24400.0,25.2534,25.2641,25.2463,25.2534,24400.0
2006-01-23 15:35:00,70.8,70.8,70.73,70.75,43500.0,25.2534,25.2534,25.2285,25.2356,43500.0
2006-01-23 15:40:00,70.75,70.75,70.67,70.69,73500.0,25.2356,25.2356,25.2071,25.2142,73500.0
2006-01-23 15:45:00,70.69,70.71,70.67,70.7,67000.0,25.2142,25.2213,25.2071,25.2178,67000.0
2006-01-23 15:50:00,70.7,70.75,70.7,70.75,76300.0,25.2178,25.2356,25.2178,25.2356,76300.0
2006-01-23 15:55:00,70.75,70.76,70.65,70.71,114900.0,25.2356,25.2392,25.1999,25.2213,114900.0
2006-01-24 09:30:00,71.06,71.1,70.98,70.99,201300.0,25.3462,25.3604,25.3176,25.3212,201300.0
2006-01-24 09:35:00,70.98,70.99,70.89,70.98,112400.0,25.3176,25.3212,25.2855,25.3176,112400.0
2006-01-24 09:40:00,70.97,71.05,70.95,70.98,60000.0,25.3141,25.3426,25.3069,25.3176,60000.0
2006-01-24 09:45:00,71.01,71.01,70.91,71.0,176900.0,25.3283,25.3283,25.2927,25.3248,176900.0
2006-01-24 09:50:00,71.0,71.02,70.99,70.99,31800.0,25.3248,25.3319,25.3212,25.3212,31800.0
2006-01-24 09:55:00,71.0,71.0,70.95,70.97,55200.0,25.3248,25.3248,25.3069,25.3141,55200.0
2006-01-24 10:00:00,70.96,71.03,70.91,70.97,95200.0,25.3105,25.3355,25.2927,25.3141,95200.0
2006-01-24 10:05:00,70.98,71.09,70.95,71.08,67000.0,25.3176,25.3569,25.3069,25.3533,67000.0
2006-01-24 10:10:00,71.09,71.18,71.08,71.15,57500.0,25.3569,25.389,25.3533,25.3783,57500.0
2006-01-24 10:15:00,71.14,71.14,71.08,71.1,31500.0,25.3747,25.3747,25.3533,25.3604,31500.0
2006-01-24 10:20:00,71.1,71.25,71.09,71.23,82700.0,25.3604,25.4139,25.3569,25.4068,82700.0
2006-01-24 10:25:00,71.22,71.3,71.14,71.28,71300.0,25.4032,25.4318,25.3747,25.4246,71300.0
2006-01-24 10:30:00,71.3,71.31,71.2,71.27,47900.0,25.4318,25.4353,25.3961,25.4211,47900.0
2006-01-24 10:35:00,71.27,71.3,71.22,71.27,44300.0,25.4211,25.4318,25.4032,25.4211,44300.0
2006-01-24 10:40:00,71.28,71.41,71.27,71.39,71300.0,25.4246,25.471,25.4211,25.4639,71300.0
2006-01-24 10:45:00,71.39,71.43,71.35,71.41,57800.0,25.4639,25.4781,25.4496,25.471,57800.0
2006-01-24 10:50:00,71.42,71.46,71.29,71.29,49900.0,25.4746,25.4888,25.4282,25.4282,49900.0
2006-01-24 10:55:00,71.27,71.27,71.07,71.17,72600.0,25.4211,25.4211,25.3497,25.3854,72600.0
2006-01-24 11:00:00,71.17,71.17,71.03,71.03,92200.0,25.3854,25.3854,25.3355,25.3355,92200.0
2006-01-24 11:05:00,71.03,71.04,70.86,70.86,68500.0,25.3355,25.339,25.2748,25.2748,68500.0
2006-01-24 11:10:00,70.88,70.99,70.85,70.93,66700.0,25.282,25.3212,25.2713,25.2998,66700.0
2006-01-24 11:15:00,70.95,70.95,70.74,70.83,42900.0,25.3069,25.3069,25.232,25.2641,42900.0
2006-01-24 11:20:00,70.79,70.9,70.79,70.82,42200.0,25.2499,25.2891,25.2499,25.2606,42200.0
2006-01-24 11:25:00,70.83,70.9,70.78,70.85,48500.0,25.2641,25.2891,25.2463,25.2713,48500.0
2006-01-24 11:30:00,70.85,70.85,70.8,70.83,24100.0,25.2713,25.2713,25.2534,25.2641,24100.0
2006-01-24 11:35:00,70.83,70.84,70.77,70.8,14300.0,25.2641,25.2677,25.2427,25.2534,14300.0
2006-01-24 11:40:00,70.8,70.86,70.8,70.83,19900.0,25.2534,25.2748,25.2534,25.2641,19900.0
2006-01-24 11:45:00,70.82,70.89,70.82,70.85,5800.0,25.2606,25.2855,25.2606,25.2713,5800.0
2006-01-24 11:50:00,70.85,70.86,70.77,70.79,10600.0,25.2713,25.2748,25.2427,25.2499,10600.0
2006-01-24 11:55:00,70.82,70.91,70.78,70.9,27800.0,25.2606,25.2927,25.2463,25.2891,27800.0
2006-01-24 12:00:00,70.91,70.91,70.82,70.85,16800.0,25.2927,25.2927,25.2606,25.2713,16800.0
2006-01-24 12:05:00,70.86,70.87,70.76,70.81,15600.0,25.2748,25.2784,25.2392,25.257,15600.0
2006-01-24 12:10:00,70.82,70.88,70.82,70.87,15600.0,25.2606,25.282,25.2606,25.2784,15600.0
2006-01-24 12:15:00,70.89,70.89,70.75,70.75,23600.0,25.2855,25.2855,25.2356,25.2356,23600.0
2006-01-24 12:20:00,70.77,70.77,70.58,70.61,30300.0,25.2427,25.2427,25.175,25.1857,30300.0
2006-01-24 12:25:00,70.62,70.79,70.62,70.76,18500.0,25.1892,25.2499,25.1892,25.2392,18500.0
2006-01-24 12:30:00,70.75,70.75,70.68,70.71,30300.0,25.2356,25.2356,25.2106,25.2213,30300.0
2006-01-24 12:35:00,70.7,70.72,70.65,70.68,41900.0,25.2178,25.2249,25.1999,25.2106,41900.0
2006-01-24 12:40:00,70.68,70.73,70.65,70.66,15700.0,25.2106,25.2285,25.1999,25.2035,15700.0
2006-01-24 12:45:00,70.66,70.69,70.65,70.69,13700.0,25.2035,25.2142,25.1999,25.2142,13700.0
2006-01-24 12:50:00,70.69,70.84,70.68,70.84,13300.0,25.2142,25.2677,25.2106,25.2677,13300.0
2006-01-24 12:55:00,70.84,70.84,70.73,70.73,18900.0,25.2677,25.2677,25.2285,25.2285,18900.0
2006-01-24 13:00:00,70.74,70.79,70.73,70.79,15700.0,25.232,25.2499,25.2285,25.2499,15700.0
2006-01-24 13:05:00,70.76,70.77,70.72,70.74,10100.0,25.2392,25.2427,25.2249,25.232,10100.0
2006-01-24 13:10:00,70.74,70.84,70.74,70.79,13300.0,25.232,25.2677,25.232,25.2499,13300.0
2006-01-24 13:15:00,70.81,70.81,70.72,70.74,19100.0,25.257,25.257,25.2249,25.232,19100.0
2006-01-24 13:20:00,70.78,70.78,70.72,70.72,20600.0,25.2463,25.2463,25.2249,25.2249,20600.0
2006-01-24 13:25:00,70.7,70.8,70.7,70.8,9300.0,25.2178,25.2534,25.2178,25.2534,9300.0
2006-01-24 13:30:00,70.77,70.86,70.77,70.82,17100.0,25.2427,25.2748,25.2427,25.2606,17100.0
2006-01-24 13:35:00,70.81,70.82,70.77,70.77,15100.0,25.257,25.2606,25.2427,25.2427,15100.0
2006-01-24 13:40:00,70.78,70.78,70.75,70.78,6000.0,25.2463,25.2463,25.2356,25.2463,6000.0
2006-01-24 13:45:00,70.75,70.78,70.75,70.76,15800.0,25.2356,25.2463,25.2356,25.2392,15800.0
2006-01-24 13:50:00,70.77,70.82,70.75,70.81,27000.0,25.2427,25.2606,25.2356,25.257,27000.0
2006-01-24 13:55:00,70.8,70.87,70.77,70.85,14000.0,25.2534,25.2784,25.2427,25.2713,14000.0
2006-01-24 14:00:00,70.85,70.9,70.82,70.89,28100.0,25.2713,25.2891,25.2606,25.2855,28100.0
2006-01-24 14:05:00,70.88,70.9,70.86,70.89,26800.0,25.282,25.2891,25.2748,25.2855,26800.0
2006-01-24 14:10:00,70.89,70.95,70.88,70.89,25400.0,25.2855,25.3069,25.282,25.2855,25400.0
2006-01-24 14:15:00,70.88,70.89,70.79,70.81,15700.0,25.282,25.2855,25.2499,25.257,15700.0
2006-01-24 14:20:00,70.81,70.86,70.71,70.71,30800.0,25.257,25.2748,25.2213,25.2213,30800.0
2006-01-24 14:25:00,70.71,70.72,70.6,70.67,38500.0,25.2213,25.2249,25.1821,25.2071,38500.0
2006-01-24 14:30:00,70.66,70.67,70.66,70.67,19400.0,25.2035,25.2071,25.2035,25.2071,19400.0
2006-01-24 14:35:00,70.67,70.68,70.6,70.63,22100.0,25.2071,25.2106,25.1821,25.1928,22100.0
2006-01-24 14:40:00,70.62,70.66,70.58,70.65,16100.0,25.1892,25.2035,25.175,25.1999,16100.0
2006-01-24 14:45:00,70.67,70.67,70.55,70.57,30700.0,25.2071,25.2071,25.1643,25.1714,30700.0
2006-01-24 14:50:00,70.53,70.64,70.52,70.62,13200.0,25.1571,25.1964,25.1536,25.1892,13200.0
2006-01-24 14:55:00,70.62,70.62,70.47,70.48,31700.0,25.1892,25.1892,25.1357,25.1393,31700.0
2006-01-24 15:00:00,70.48,70.59,70.48,70.55,56700.0,25.1393,25.1785,25.1393,25.1643,56700.0
2006-01-24 15:05:00,70.55,70.55,70.5,70.53,60200.0,25.1643,25.1643,25.1464,25.1571,60200.0
2006-01-24 15:10:00,70.53,70.53,70.45,70.46,34700.0,25.1571,25.1571,25.1286,25.1322,34700.0
2006-01-24 15:15:00,70.46,70.5,70.44,70.46,33200.0,25.1322,25.1464,25.125,25.1322,33200.0
2006-01-24 15:20:00,70.46,70.52,70.43,70.51,26400.0,25.1322,25.1536,25.1215,25.15,26400.0
2006-01-24 15:25:00,70.49,70.5,70.41,70.42,23300.0,25.1429,25.1464,25.1143,25.1179,23300.0
2006-01-24 15:30:00,70.43,70.46,70.34,70.37,78800.0,25.1215,25.1322,25.0894,25.1001,78800.0
2006-01-24 15:35:00,70.37,70.44,70.37,70.44,44800.0,25.1001,25.125,25.1001,25.125,44800.0
2006-01-24 15:40:00,70.43,70.58,70.43,70.57,52300.0,25.1215,25.175,25.1215,25.1714,52300.0
2006-01-24 15:45:00,70.6,70.63,70.56,70.57,41200.0,25.1821,25.1928,25.1678,25.1714,41200.0
2006-01-24 15:50:00,70.57,70.61,70.56,70.56,75200.0,25.1714,25.1857,25.1678,25.1678,75200.0
2006-01-24 15:55:00,70.56,70.57,70.52,70.54,78000.0,25.1678,25.1714,25.1536,25.1607,78000.0
2006-01-25 09:30:00,71.26,71.26,71.25,71.25,92600.0,25.4175,25.4175,25.4139,25.4139,92600.0
2006-01-25 09:35:00,71.24,71.28,71.1,71.13,151300.0,25.4104,25.4246,25.3604,25.3711,151300.0
2006-01-25 09:40:00,71.1,71.14,70.95,70.96,65600.0,25.3604,25.3747,25.3069,25.3105,65600.0
2006-01-25 09:45:00,71.0,71.11,71.0,71.06,73400.0,25.3248,25.364,25.3248,25.3462,73400.0
2006-01-25 09:50:00,71.07,71.07,70.98,71.02,72000.0,25.3497,25.3497,25.3176,25.3319,72000.0
2006-01-25 09:55:00,71.02,71.03,70.9,70.92,38400.0,25.3319,25.3355,25.2891,25.2962,38400.0
2006-01-25 10:00:00,70.93,71.04,70.91,71.02,34500.0,25.2998,25.339,25.2927,25.3319,34500.0
2006-01-25 10:05:00,71.02,71.05,70.9,70.91,60800.0,25.3319,25.3426,25.2891,25.2927,60800.0
2006-01-25 10:10:00,70.92,70.92,70.85,70.85,47900.0,25.2962,25.2962,25.2713,25.2713,47900.0
2006-01-25 10:15:00,70.84,70.88,70.8,70.8,21900.0,25.2677,25.282,25.2534,25.2534,21900.0
2006-01-25 10:20:00,70.8,70.82,70.6,70.64,49700.0,25.2534,25.2606,25.1821,25.1964,49700.0
2006-01-25 10:25:00,70.64,70.73,70.62,70.7,50100.0,25.1964,25.2285,25.1892,25.2178,50100.0
2006-01-25 10:30:00,70.71,70.83,70.68,70.68,134900.0,25.2213,25.2641,25.2106,25.2106,134900.0
2006-01-25 10:35:00,70.65,70.72,70.6,70.63,106300.0,25.1999,25.2249,25.1821,25.1928,106300.0
2006-01-25 10:40:00,70.63,70.64,70.52,70.59,42500.0,25.1928,25.1964,25.1536,25.1785,42500.0
2006-01-25 10:45:00,70.59,70.68,70.51,70.66,67900.0,25.1785,25.2106,25.15,25.2035,67900.0
2006-01-25 10:50:00,70.66,70.74,70.59,70.61,52600.0,25.2035,25.232,25.1785,25.1857,52600.0
2006-01-25 10:55:00,70.61,70.65,70.53,70.65,48100.0,25.1857,25.1999,25.1571,25.1999,48100.0
2006-01-25 11:00:00,70.62,70.77,70.58,70.76,61700.0,25.1892,25.2427,25.175,25.2392,61700.0
2006-01-25 11:05:00,70.8,70.8,70.71,70.79,26500.0,25.2534,25.2534,25.2213,25.2499,26500.0
2006-01-25 11:10:00,70.79,70.9,70.79,70.81,72600.0,25.2499,25.2891,25.2499,25.257,72600.0
2006-01-25 11:15:00,70.78,70.84,70.72,70.82,94500.0,25.2463,25.2677,25.2249,25.2606,94500.0
2006-01-25 11:20:00,70.77,70.82,70.69,70.71,75300.0,25.2427,25.2606,25.2142,25.2213,75300.0
2006-01-25 11:25:00,70.71,70.75,70.63,70.65,124600.0,25.2213,25.2356,25.1928,25.1999,124600.0
2006-01-25 11:30:00,70.66,70.78,70.57,70.75,90000.0,25.2035,25.2463,25.1714,25.2356,90000.0
2006-01-25 11:35:00,70.76,70.79,70.55,70.61,172700.0,25.2392,25.2499,25.1643,25.1857,172700.0
2006-01-25 11:40:00,70.6,70.67,70.45,70.48,118500.0,25.1821,25.2071,25.1286,25.1393,118500.0
2006-01-25 11:45:00,70.49,70.52,70.46,70.47,60600.0,25.1429,25.1536,25.1322,25.1357,60600.0
2006-01-25 11:50:00,70.46,70.47,70.4,70.4,49200.0,25.1322,25.1357,25.1108,25.1108,49200.0
2006-01-25 11:55:00,70.41,70.59,70.37,70.59,104400.0,25.1143,25.1785,25.1001,25.1785,104400.0
2006-01-25 12:00:00,70.59,70.6,70.49,70.5,42300.0,25.1785,25.1821,25.1429,25.1464,42300.0
2006-01-25 12:05:00,70.48,70.51,70.41,70.43,73800.0,25.1393,25.15,25.1143,25.1215,73800.0
2006-01-25 12:10:00,70.43,70.43,70.31,70.33,86200.0,25.1215,25.1215,25.0787,25.0858,86200.0
2006-01-25 12:15:00,70.34,70.34,70.19,70.28,92300.0,25.0894,25.0894,25.0358,25.0679,92300.0
2006-01-25 12:20:00,70.27,70.28,70.25,70.25,28000.0,25.0644,25.0679,25.0572,25.0572,28000.0
2006-01-25 12:25:00,70.24,70.24,70.13,70.14,70600.0,25.0537,25.0537,25.0144,25.018,70600.0
2006-01-25 12:30:00,70.14,70.4,70.14,70.4,45300.0,25.018,25.1108,25.018,25.1108,45300.0
2006-01-25 12:35:00,70.39,70.55,70.39,70.54,56200.0,25.1072,25.1643,25.1072,25.1607,56200.0
2006-01-25 12:40:00,70.55,70.63,70.4,70.4,78500.0,25.1643,25.1928,25.1108,25.1108,78500.0
2006-01-25 12:45:00,70.4,70.53,70.39,70.39,35400.0,25.1108,25.1571,25.1072,25.1072,35400.0
2006-01-25 12:50:00,70.39,70.39,70.31,70.39,37200.0,25.1072,25.1072,25.0787,25.1072,37200.0
2006-01-25 12:55:00,70.37,70.56,70.35,70.56,26900.0,25.1001,25.1678,25.0929,25.1678,26900.0
2006-01-25 13:00:00,70.56,70.61,70.47,70.48,45000.0,25.1678,25.1857,25.1357,25.1393,45000.0
2006-01-25 13:05:00,70.49,70.68,70.47,70.67,33100.0,25.1429,25.2106,25.1357,25.2071,33100.0
2006-01-25 13:10:00,70.67,70.67,70.47,70.47,28700.0,25.2071,25.2071,25.1357,25.1357,28700.0
2006-01-25 13:15:00,70.47,70.48,70.42,70.43,15000.0,25.1357,25.1393,25.1179,25.1215,15000.0
2006-01-25 13:20:00,70.43,70.51,70.38,70.38,25600.0,25.1215,25.15,25.1036,25.1036,25600.0
2006-01-25 13:25:00,70.38,70.39,70.25,70.25,36600.0,25.1036,25.1072,25.0572,25.0572,36600.0
2006-01-25 13:30:00,70.25,70.3,70.23,70.28,36600.0,25.0572,25.0751,25.0501,25.0679,36600.0
2006-01-25 13:35:00,70.26,70.26,70.2,70.25,43600.0,25.0608,25.0608,25.0394,25.0572,43600.0
2006-01-25 13:40:00,70.22,70.26,70.17,70.17,38800.0,25.0465,25.0608,25.0287,25.0287,38800.0
2006-01-25 13:45:00,70.17,70.26,70.16,70.23,54300.0,25.0287,25.0608,25.0251,25.0501,54300.0
2006-01-25 13:50:00,70.23,70.23,70.16,70.23,28500.0,25.0501,25.0501,25.0251,25.0501,28500.0
2006-01-25 13:55:00,70.23,70.26,70.17,70.17,39400.0,25.0501,25.0608,25.0287,25.0287,39400.0
2006-01-25 14:00:00,70.17,70.18,70.08,70.09,64100.0,25.0287,25.0323,24.9966,25.0002,64100.0
2006-01-25 14:05:00,70.08,70.14,69.96,70.13,120800.0,24.9966,25.018,24.9538,25.0144,120800.0
2006-01-25 14:10:00,70.13,70.15,70.07,70.1,95000.0,25.0144,25.0216,24.993,25.0037,95000.0
2006-01-25 14:15:00,70.1,70.12,70.04,70.05,34700.0,25.0037,25.0109,24.9823,24.9859,34700.0
2006-01-25 14:20:00,70.05,70.12,70.01,70.02,41200.0,24.9859,25.0109,24.9716,24.9752,41200.0
2006-01-25 14:25:00,70.01,70.02,69.92,69.92,93700.0,24.9716,24.9752,24.9395,24.9395,93700.0
2006-01-25 14:30:00,69.92,69.98,69.89,69.9,65100.0,24.9395,24.9609,24.9288,24.9324,65100.0
2006-01-25 14:35:00,69.89,69.95,69.81,69.82,53300.0,24.9288,24.9502,24.9003,24.9039,53300.0
2006-01-25 14:40:00,69.82,69.84,69.77,69.78,101500.0,24.9039,24.911,24.886,24.8896,101500.0
2006-01-25 14:45:00,69.8,69.82,69.76,69.77,49500.0,24.8967,24.9039,24.8825,24.886,49500.0
2006-01-25 14:50:00,69.77,69.85,69.75,69.77,42700.0,24.886,24.9146,24.8789,24.886,42700.0
2006-01-25 14:55:00,69.78,69.78,69.7,69.71,42700.0,24.8896,24.8896,24.8611,24.8646,42700.0
2006-01-25 15:00:00,69.71,69.86,69.7,69.76,56600.0,24.8646,24.9181,24.8611,24.8825,56600.0
2006-01-25 15:05:00,69.76,69.83,69.7,69.77,55400.0,24.8825,24.9074,24.8611,24.886,55400.0
2006-01-25 15:10:00,69.77,69.97,69.77,69.96,48400.0,24.886,24.9574,24.886,24.9538,48400.0
2006-01-25 15:15:00,69.97,69.97,69.9,69.91,62600.0,24.9574,24.9574,24.9324,24.936,62600.0
2006-01-25 15:20:00,69.91,69.95,69.86,69.87,38200.0,24.936,24.9502,24.9181,24.9217,38200.0
2006-01-25 15:25:00,69.87,70.05,69.87,70.04,103500.0,24.9217,24.9859,24.9217,24.9823,103500.0
2006-01-25 15:30:00,70.05,70.05,69.94,69.99,87500.0,24.9859,24.9859,24.9467,24.9645,87500.0
2006-01-25 15:35:00,69.96,70.03,69.96,70.01,95000.0,24.9538,24.9788,24.9538,24.9716,95000.0
2006-01-25 15:40:00,70.01,70.13,70.0,70.12,42700.0,24.9716,25.0144,24.9681,25.0109,42700.0
2006-01-25 15:45:00,70.12,70.13,70.05,70.07,96900.0,25.0109,25.0144,24.9859,24.993,96900.0
2006-01-25 15:50:00,70.06,70.15,70.06,70.15,59100.0,24.9895,25.0216,24.9895,25.0216,59100.0
2006-01-25 15:55:00,70.14,70.16,70.12,70.13,98200.0,25.018,25.0251,25.0109,25.0144,98200.0
2006-01-26 09:30:00,70.33,70.33,70.33,70.33,1700.0,25.0858,25.0858,25.0858,25.0858,1700.0
2006-01-26 09:35:00,70.24,70.31,70.21,70.21,121400.0,25.0537,25.0787,25.043,25.043,121400.0
2006-01-26 09:40:00,70.2,70.22,70.0,70.0,105600.0,25.0394,25.0465,24.9681,24.9681,105600.0
2006-01-26 09:45:00,70.01,70.12,69.99,70.01,116200.0,24.9716,25.0109,24.9645,24.9716,116200.0
2006-01-26 09:50:00,70.0,70.18,70.0,70.18,79100.0,24.9681,25.0323,24.9681,25.0323,79100.0
2006-01-26 09:55:00,70.22,70.22,70.04,70.07,81300.0,25.0465,25.0465,24.9823,24.993,81300.0
2006-01-26 10:00:00,70.07,70.07,69.91,69.92,108400.0,24.993,24.993,24.936,24.9395,108400.0
2006-01-26 10:05:00,69.91,70.08,69.88,70.08,127300.0,24.936,24.9966,24.9253,24.9966,127300.0
2006-01-26 10:10:00,70.08,70.09,69.99,70.06,101500.0,24.9966,25.0002,24.9645,24.9895,101500.0
2006-01-26 10:15:00,70.05,70.06,69.93,69.94,70100.0,24.9859,24.9895,24.9431,24.9467,70100.0
2006-01-26 10:20:00,69.94,69.97,69.91,69.97,87000.0,24.9467,24.9574,24.936,24.9574,87000.0
2006-01-26 10:25:00,69.94,69.95,69.85,69.86,62200.0,24.9467,24.9502,24.9146,24.9181,62200.0
2006-01-26 10:30:00,69.85,69.9,69.8,69.83,179800.0,24.9146,24.9324,24.8967,24.9074,179800.0
2006-01-26 10:35:00,69.82,69.83,69.68,69.69,48000.0,24.9039,24.9074,24.8539,24.8575,48000.0
2006-01-26 10:40:00,69.69,69.95,69.68,69.71,72900.0,24.8575,24.9502,24.8539,24.8646,72900.0
2006-01-26 10:45:00,69.69,69.74,69.65,69.73,53000.0,24.8575,24.8753,24.8432,24.8718,53000.0
2006-01-26 10:50:00,69.73,69.87,69.72,69.85,74200.0,24.8718,24.9217,24.8682,24.9146,74200.0
2006-01-26 10:55:00,69.85,69.93,69.84,69.91,37200.0,24.9146,24.9431,24.911,24.936,37200.0
2006-01-26 11:00:00,69.93,69.97,69.87,69.93,31500.0,24.9431,24.9574,24.9217,24.9431,31500.0
2006-01-26 11:05:00,69.93,70.03,69.91,70.0,54300.0,24.9431,24.9788,24.936,24.9681,54300.0
2006-01-26 11:10:00,70.0,70.0,69.85,69.87,32200.0,24.9681,24.9681,24.9146,24.9217,32200.0
2006-01-26 11:15:00,69.88,69.9,69.86,69.88,29600.0,24.9253,24.9324,24.9181,24.9253,29600.0
2006-01-26 11:20:00,69.88,69.94,69.88,69.94,46900.0,24.9253,24.9467,24.9253,24.9467,46900.0
2006-01-26 11:25:00,69.93,69.97,69.87,69.95,103000.0,24.9431,24.9574,24.9217,24.9502,103000.0
2006-01-26 11:30:00,69.95,69.95,69.88,69.92,133200.0,24.9502,24.9502,24.9253,24.9395,133200.0
2006-01-26 11:35:00,69.91,70.0,69.91,69.97,55700.0,24.936,24.9681,24.936,24.9574,55700.0
2006-01-26 11:40:00,69.97,70.16,69.95,70.16,48300.0,24.9574,25.0251,24.9502,25.0251,48300.0
2006-01-26 11:45:00,70.19,70.42,70.19,70.4,55000.0,25.0358,25.1179,25.0358,25.1108,55000.0
2006-01-26 11:50:00,70.4,70.41,70.23,70.24,20500.0,25.1108,25.1143,25.0501,25.0537,20500.0
2006-01-26 11:55:00,70.28,70.28,70.15,70.19,26900.0,25.0679,25.0679,25.0216,25.0358,26900.0
2006-01-26 12:00:00,70.15,70.28,70.13,70.24,34900.0,25.0216,25.0679,25.0144,25.0537,34900.0
2006-01-26 12:05:00,70.21,70.3,70.19,70.2,38300.0,25.043,25.0751,25.0358,25.0394,38300.0
2006-01-26 12:10:00,70.2,70.2,70.16,70.16,3200.0,25.0394,25.0394,25.0251,25.0251,3200.0
2006-01-26 12:15:00,70.15,70.24,70.15,70.21,21100.0,25.0216,25.0537,25.0216,25.043,21100.0
2006-01-26 12:20:00,70.22,70.22,70.1,70.13,37600.0,25.0465,25.0465,25.0037,25.0144,37600.0
2006-01-26 12:25:00,70.13,70.19,70.06,70.17,36700.0,25.0144,25.0358,24.9895,25.0287,36700.0
2006-01-26 12:30:00,70.19,70.29,70.16,70.29,36300.0,25.0358,25.0715,25.0251,25.0715,36300.0
2006-01-26 12:35:00,70.3,70.34,70.27,70.3,21300.0,25.0751,25.0894,25.0644,25.0751,21300.0
2006-01-26 12:40:00,70.28,70.44,70.25,70.44,46900.0,25.0679,25.125,25.0572,25.125,46900.0
2006-01-26 12:45:00,70.45,70.45,70.28,70.37,36300.0,25.1286,25.1286,25.0679,25.1001,36300.0
2006-01-26 12:50:00,70.36,70.36,70.28,70.28,20600.0,25.0965,25.0965,25.0679,25.0679,20600.0
2006-01-26 12:55:00,70.27,70.27,70.1,70.15,38700.0,25.0644,25.0644,25.0037,25.0216,38700.0
2006-01-26 13:00:00,70.15,70.23,70.15,70.19,18000.0,25.0216,25.0501,25.0216,25.0358,18000.0
2006-01-26 13:05:00,70.18,70.29,70.18,70.25,22700.0,25.0323,25.0715,25.0323,25.0572,22700.0
2006-01-26 13:10:00,70.27,70.39,70.27,70.32,29000.0,25.0644,25.1072,25.0644,25.0822,29000.0
2006-01-26 13:15:00,70.35,70.36,70.3,70.34,21600.0,25.0929,25.0965,25.0751,25.0894,21600.0
2006-01-26 13:20:00,70.34,70.35,70.29,70.31,24100.0,25.0894,25.0929,25.0715,25.0787,24100.0
2006-01-26 13:25:00,70.31,70.34,70.3,70.31,17900.0,25.0787,25.0894,25.0751,25.0787,17900.0
2006-01-26 13:30:00,70.31,70.32,70.26,70.3,25400.0,25.0787,25.0822,25.0608,25.0751,25400.0
2006-01-26 13:35:00,70.27,70.27,70.21,70.23,23700.0,25.0644,25.0644,25.043,25.0501,23700.0
2006-01-26 13:40:00,70.24,70.3,70.21,70.24,20400.0,25.0537,25.0751,25.043,25.0537,20400.0
2006-01-26 13:45:00,70.24,70.26,70.22,70.23,14900.0,25.0537,25.0608,25.0465,25.0501,14900.0
2006-01-26 13:50:00,70.19,70.2,70.16,70.19,37100.0,25.0358,25.0394,25.0251,25.0358,37100.0
2006-01-26 13:55:00,70.19,70.2,70.1,70.1,19100.0,25.0358,25.0394,25.0037,25.0037,19100.0
2006-01-26 14:00:00,70.1,70.11,70.0,70.01,31000.0,25.0037,25.0073,24.9681,24.9716,31000.0
2006-01-26 14:05:00,70.01,70.04,69.93,70.02,25200.0,24.9716,24.9823,24.9431,24.9752,25200.0
2006-01-26 14:10:00,70.01,70.03,69.88,69.92,38700.0,24.9716,24.9788,24.9253,24.9395,38700.0
2006-01-26 14:15:00,69.92,70.0,69.92,69.95,12200.0,24.9395,24.9681,24.9395,24.9502,12200.0
2006-01-26 14:20:00,69.93,69.95,69.83,69.92,52300.0,24.9431,24.9502,24.9074,24.9395,52300.0
2006-01-26 14:25:00,69.92,69.92,69.85,69.88,37900.0,24.9395,24.9395,24.9146,24.9253,37900.0
2006-01-26 14:30:00,69.88,69.9,69.84,69.9,43400.0,24.9253,24.9324,24.911,24.9324,43400.0
2006-01-26 14:35:00,69.88,69.92,69.85,69.9,16900.0,24.9253,24.9395,24.9146,24.9324,16900.0
2006-01-26 14:40:00,69.88,69.96,69.88,69.95,61200.0,24.9253,24.9538,24.9253,24.9502,61200.0
2006-01-26 14:45:00,69.94,70.13,69.94,70.12,57600.0,24.9467,25.0144,24.9467,25.0109,57600.0
2006-01-26 14:50:00,70.14,70.14,69.99,70.0,47700.0,25.018,25.018,24.9645,24.9681,47700.0
2006-01-26 14:55:00,69.98,70.05,69.97,70.05,79300.0,24.9609,24.9859,24.9574,24.9859,79300.0
2006-01-26 15:00:00,70.01,70.06,69.96,69.97,29300.0,24.9716,24.9895,24.9538,24.9574,29300.0
2006-01-26 15:05:00,69.98,70.04,69.96,69.98,9300.0,24.9609,24.9823,24.9538,24.9609,9300.0
2006-01-26 15:10:00,69.99,70.02,69.96,70.0,15500.0,24.9645,24.9752,24.9538,24.9681,15500.0
2006-01-26 15:15:00,70.0,70.06,70.0,70.04,21700.0,24.9681,24.9895,24.9681,24.9823,21700.0
2006-01-26 15:20:00,70.02,70.05,70.0,70.0,15500.0,24.9752,24.9859,24.9681,24.9681,15500.0
2006-01-26 15:25:00,70.0,70.09,69.98,70.05,20600.0,24.9681,25.0002,24.9609,24.9859,20600.0
2006-01-26 15:30:00,70.05,70.09,70.05,70.08,45900.0,24.9859,25.0002,24.9859,24.9966,45900.0
2006-01-26 15:35:00,70.07,70.08,70.05,70.05,21900.0,24.993,24.9966,24.9859,24.9859,21900.0
2006-01-26 15:40:00,70.05,70.09,70.05,70.07,49000.0,24.9859,25.0002,24.9859,24.993,49000.0
2006-01-26 15:45:00,70.07,70.25,70.07,70.22,47400.0,24.993,25.0572,24.993,25.0465,47400.0
2006-01-26 15:50:00,70.21,70.22,70.13,70.17,37000.0,25.043,25.0465,25.0144,25.0287,37000.0
2006-01-26 15:55:00,70.17,70.26,70.1,70.1,65700.0,25.0287,25.0608,25.0037,25.0037,65700.0
2006-01-27 09:30:00,71.06,71.09,71.03,71.03,108400.0,25.3462,25.3569,25.3355,25.3355,108400.0
2006-01-27 09:35:00,71.02,71.11,70.86,71.11,74600.0,25.3319,25.364,25.2748,25.364,74600.0
2006-01-27 09:40:00,71.12,71.19,71.06,71.15,50300.0,25.3676,25.3925,25.3462,25.3783,50300.0
2006-01-27 09:45:00,71.15,71.22,71.11,71.14,95200.0,25.3783,25.4032,25.364,25.3747,95200.0
2006-01-27 09:50:00,71.14,71.15,71.03,71.04,138000.0,25.3747,25.3783,25.3355,25.339,138000.0
2006-01-27 09:55:00,71.04,71.04,70.98,70.99,161400.0,25.339,25.339,25.3176,25.3212,161400.0
2006-01-27 10:00:00,70.99,71.2,70.99,71.15,87700.0,25.3212,25.3961,25.3212,25.3783,87700.0
2006-01-27 10:05:00,71.13,71.26,71.13,71.24,59700.0,25.3711,25.4175,25.3711,25.4104,59700.0
2006-01-27 10:10:00,71.25,71.39,71.24,71.28,59400.0,25.4139,25.4639,25.4104,25.4246,59400.0
2006-01-27 10:15:00,71.27,71.3,71.22,71.23,91200.0,25.4211,25.4318,25.4032,25.4068,91200.0
2006-01-27 10:20:00,71.23,71.25,70.95,70.96,106700.0,25.4068,25.4139,25.3069,25.3105,106700.0
2006-01-27 10:25:00,70.99,71.1,70.97,70.97,65300.0,25.3212,25.3604,25.3141,25.3141,65300.0
2006-01-27 10:30:00,70.97,71.0,70.9,70.9,47500.0,25.3141,25.3248,25.2891,25.2891,47500.0
2006-01-27 10:35:00,70.92,71.04,70.9,70.96,45400.0,25.2962,25.339,25.2891,25.3105,45400.0
2006-01-27 10:40:00,70.95,70.99,70.89,70.89,26400.0,25.3069,25.3212,25.2855,25.2855,26400.0
2006-01-27 10:45:00,70.92,70.93,70.81,70.83,58000.0,25.2962,25.2998,25.257,25.2641,58000.0
2006-01-27 10:50:00,70.82,70.89,70.76,70.77,71500.0,25.2606,25.2855,25.2392,25.2427,71500.0
2006-01-27 10:55:00,70.77,70.82,70.69,70.73,63100.0,25.2427,25.2606,25.2142,25.2285,63100.0
2006-01-27 11:00:00,70.75,70.82,70.73,70.82,56400.0,25.2356,25.2606,25.2285,25.2606,56400.0
2006-01-27 11:05:00,70.85,70.86,70.77,70.78,21200.0,25.2713,25.2748,25.2427,25.2463,21200.0
2006-01-27 11:10:00,70.77,70.78,70.7,70.7,17500.0,25.2427,25.2463,25.2178,25.2178,17500.0
2006-01-27 11:15:00,70.7,70.86,70.68,70.82,30100.0,25.2178,25.2748,25.2106,25.2606,30100.0
2006-01-27 11:20:00,70.84,70.89,70.76,70.81,19100.0,25.2677,25.2855,25.2392,25.257,19100.0
2006-01-27 11:25:00,70.81,70.84,70.78,70.78,10300.0,25.257,25.2677,25.2463,25.2463,10300.0
2006-01-27 11:30:00,70.79,70.79,70.72,70.78,35300.0,25.2499,25.2499,25.2249,25.2463,35300.0
2006-01-27 11:35:00,70.78,70.84,70.75,70.78,14600.0,25.2463,25.2677,25.2356,25.2463,14600.0
2006-01-27 11:40:00,70.79,70.9,70.79,70.9,8500.0,25.2499,25.2891,25.2499,25.2891,8500.0
2006-01-27 11:45:00,70.9,70.9,70.76,70.79,15000.0,25.2891,25.2891,25.2392,25.2499,15000.0
2006-01-27 11:50:00,70.83,70.88,70.75,70.79,22000.0,25.2641,25.282,25.2356,25.2499,22000.0
2006-01-27 11:55:00,70.79,70.79,70.66,70.68,35000.0,25.2499,25.2499,25.2035,25.2106,35000.0
2006-01-27 12:00:00,70.67,70.8,70.66,70.8,18500.0,25.2071,25.2534,25.2035,25.2534,18500.0
2006-01-27 12:05:00,70.78,70.8,70.74,70.76,17700.0,25.2463,25.2534,25.232,25.2392,17700.0
2006-01-27 12:10:00,70.76,70.76,70.64,70.7,26700.0,25.2392,25.2392,25.1964,25.2178,26700.0
2006-01-27 12:15:00,70.69,70.83,70.68,70.83,41900.0,25.2142,25.2641,25.2106,25.2641,41900.0
2006-01-27 12:20:00,70.84,70.9,70.8,70.8,31600.0,25.2677,25.2891,25.2534,25.2534,31600.0
2006-01-27 12:25:00,70.79,70.82,70.69,70.71,11600.0,25.2499,25.2606,25.2142,25.2213,11600.0
2006-01-27 12:30:00,70.73,70.8,70.7,70.79,21700.0,25.2285,25.2534,25.2178,25.2499,21700.0
2006-01-27 12:35:00,70.76,70.83,70.76,70.82,36600.0,25.2392,25.2641,25.2392,25.2606,36600.0
2006-01-27 12:40:00,70.83,70.83,70.73,70.73,17300.0,25.2641,25.2641,25.2285,25.2285,17300.0
2006-01-27 12:45:00,70.73,70.76,70.72,70.74,24300.0,25.2285,25.2392,25.2249,25.232,24300.0
2006-01-27 12:50:00,70.76,70.8,70.75,70.8,24700.0,25.2392,25.2534,25.2356,25.2534,24700.0
2006-01-27 12:55:00,70.8,70.84,70.75,70.83,54000.0,25.2534,25.2677,25.2356,25.2641,54000.0
2006-01-27 13:00:00,70.83,70.83,70.78,70.82,33600.0,25.2641,25.2641,25.2463,25.2606,33600.0
2006-01-27 13:05:00,70.81,70.82,70.74,70.74,22900.0,25.257,25.2606,25.232,25.232,22900.0
2006-01-27 13:10:00,70.75,70.81,70.69,70.7,12400.0,25.2356,25.257,25.2142,25.2178,12400.0
2006-01-27 13:15:00,70.68,70.81,70.68,70.76,17600.0,25.2106,25.257,25.2106,25.2392,17600.0
2006-01-27 13:20:00,70.77,70.8,70.72,70.72,3500.0,25.2427,25.2534,25.2249,25.2249,3500.0
2006-01-27 13:25:00,70.74,70.84,70.72,70.82,13200.0,25.232,25.2677,25.2249,25.2606,13200.0
2006-01-27 13:30:00,70.84,70.9,70.84,70.9,16100.0,25.2677,25.2891,25.2677,25.2891,16100.0
2006-01-27 13:35:00,70.9,70.9,70.81,70.82,38100.0,25.2891,25.2891,25.257,25.2606,38100.0
2006-01-27 13:40:00,70.81,70.81,70.73,70.81,31100.0,25.257,25.257,25.2285,25.257,31100.0
2006-01-27 13:45:00,70.79,70.83,70.79,70.8,6000.0,25.2499,25.2641,25.2499,25.2534,6000.0
2006-01-27 13:50:00,70.81,70.9,70.79,70.9,8200.0,25.257,25.2891,25.2499,25.2891,8200.0
2006-01-27 13:55:00,70.89,70.9,70.8,70.8,12400.0,25.2855,25.2891,25.2534,25.2534,12400.0
2006-01-27 14:00:00,70.81,70.85,70.81,70.85,17900.0,25.257,25.2713,25.257,25.2713,17900.0
2006-01-27 14:05:00,70.85,70.85,70.8,70.8,17900.0,25.2713,25.2713,25.2534,25.2534,17900.0
2006-01-27 14:10:00,70.81,70.84,70.77,70.77,29700.0,25.257,25.2677,25.2427,25.2427,29700.0
2006-01-27 14:15:00,70.78,70.8,70.72,70.77,28200.0,25.2463,25.2534,25.2249,25.2427,28200.0
2006-01-27 14:20:00,70.75,70.82,70.75,70.75,18400.0,25.2356,25.2606,25.2356,25.2356,18400.0
2006-01-27 14:25:00,70.78,70.79,70.76,70.77,11900.0,25.2463,25.2499,25.2392,25.2427,11900.0
2006-01-27 14:30:00,70.78,70.79,70.76,70.77,18700.0,25.2463,25.2499,25.2392,25.2427,18700.0
2006-01-27 14:35:00,70.77,70.8,70.75,70.8,14300.0,25.2427,25.2534,25.2356,25.2534,14300.0
2006-01-27 14:40:00,70.79,70.81,70.77,70.77,17000.0,25.2499,25.257,25.2427,25.2427,17000.0
2006-01-27 14:45:00,70.78,70.82,70.77,70.81,19100.0,25.2463,25.2606,25.2427,25.257,19100.0
2006-01-27 14:50:00,70.81,70.9,70.8,70.86,36800.0,25.257,25.2891,25.2534,25.2748,36800.0
2006-01-27 14:55:00,70.86,70.89,70.85,70.89,13700.0,25.2748,25.2855,25.2713,25.2855,13700.0
2006-01-27 15:00:00,70.89,70.98,70.89,70.98,53900.0,25.2855,25.3176,25.2855,25.3176,53900.0
2006-01-27 15:05:00,70.97,71.07,70.95,71.07,68600.0,25.3141,25.3497,25.3069,25.3497,68600.0
2006-01-27 15:10:00,71.06,71.1,71.03,71.03,71200.0,25.3462,25.3604,25.3355,25.3355,71200.0
2006-01-27 15:15:00,71.04,71.08,71.03,71.03,17300.0,25.339,25.3533,25.3355,25.3355,17300.0
2006-01-27 15:20:00,71.03,71.03,70.99,71.0,62800.0,25.3355,25.3355,25.3212,25.3248,62800.0
2006-01-27 15:25:00,71.0,71.01,70.95,70.95,42500.0,25.3248,25.3283,25.3069,25.3069,42500.0
2006-01-27 15:30:00,70.96,70.97,70.95,70.97,22000.0,25.3105,25.3141,25.3069,25.3141,22000.0
2006-01-27 15:35:00,70.97,70.97,70.95,70.96,15800.0,25.3141,25.3141,25.3069,25.3105,15800.0
2006-01-27 15:40:00,70.96,70.97,70.92,70.94,28600.0,25.3105,25.3141,25.2962,25.3034,28600.0
2006-01-27 15:45:00,70.92,70.95,70.91,70.92,43800.0,25.2962,25.3069,25.2927,25.2962,43800.0
2006-01-27 15:50:00,70.93,71.0,70.93,70.98,90800.0,25.2998,25.3248,25.2998,25.3176,90800.0
2006-01-27 15:55:00,71.0,71.06,70.98,71.01,137800.0,25.3248,25.3462,25.3176,25.3283,137800.0
2006-01-30 09:30:00,72.3,72.42,72.3,72.34,381000.0,25.7885,25.8313,25.7885,25.8027,381000.0
2006-01-30 09:35:00,72.34,72.43,72.32,72.41,58600.0,25.8027,25.8348,25.7956,25.8277,58600.0
2006-01-30 09:40:00,72.39,72.41,72.27,72.31,54500.0,25.8206,25.8277,25.7778,25.792,54500.0
2006-01-30 09:45:00,72.3,72.37,72.28,72.35,95900.0,25.7885,25.8134,25.7813,25.8063,95900.0
2006-01-30 09:50:00,72.33,72.48,72.33,72.45,186000.0,25.7992,25.8527,25.7992,25.842,186000.0
2006-01-30 09:55:00,72.44,72.48,72.39,72.45,116700.0,25.8384,25.8527,25.8206,25.842,116700.0
2006-01-30 10:00:00,72.45,72.63,72.43,72.6,126800.0,25.842,25.9062,25.8348,25.8955,126800.0
2006-01-30 10:05:00,72.6,72.65,72.52,72.55,144400.0,25.8955,25.9133,25.8669,25.8776,144400.0
2006-01-30 10:10:00,72.55,72.61,72.54,72.55,93500.0,25.8776,25.899,25.8741,25.8776,93500.0
2006-01-30 10:15:00,72.55,72.55,72.37,72.43,101500.0,25.8776,25.8776,25.8134,25.8348,101500.0
2006-01-30 10:20:00,72.37,72.45,72.33,72.42,51300.0,25.8134,25.842,25.7992,25.8313,51300.0
2006-01-30 10:25:00,72.42,72.43,72.35,72.36,69500.0,25.8313,25.8348,25.8063,25.8099,69500.0
2006-01-30 10:30:00,72.35,72.36,72.28,72.29,88300.0,25.8063,25.8099,25.7813,25.7849,88300.0
2006-01-30 10:35:00,72.3,72.46,72.29,72.45,83500.0,25.7885,25.8455,25.7849,25.842,83500.0
2006-01-30 10:40:00,72.45,72.57,72.39,72.57,56800.0,25.842,25.8848,25.8206,25.8848,56800.0
2006-01-30 10:45:00,72.57,72.6,72.39,72.43,54100.0,25.8848,25.8955,25.8206,25.8348,54100.0
2006-01-30 10:50:00,72.42,72.49,72.41,72.47,43200.0,25.8313,25.8562,25.8277,25.8491,43200.0
2006-01-30 10:55:00,72.47,72.56,72.44,72.53,53900.0,25.8491,25.8812,25.8384,25.8705,53900.0
2006-01-30 11:00:00,72.52,72.53,72.48,72.49,36300.0,25.8669,25.8705,25.8527,25.8562,36300.0
2006-01-30 11:05:00,72.49,72.53,72.41,72.41,57600.0,25.8562,25.8705,25.8277,25.8277,57600.0
2006-01-30 11:10:00,72.41,72.47,72.36,72.42,51800.0,25.8277,25.8491,25.8099,25.8313,51800.0
2006-01-30 11:15:00,72.42,72.45,72.36,72.41,53100.0,25.8313,25.842,25.8099,25.8277,53100.0
2006-01-30 11:20:00,72.4,72.42,72.35,72.42,25600.0,25.8241,25.8313,25.8063,25.8313,25600.0
2006-01-30 11:25:00,72.4,72.43,72.33,72.41,60100.0,25.8241,25.8348,25.7992,25.8277,60100.0
2006-01-30 11:30:00,72.42,72.44,72.35,72.43,26300.0,25.8313,25.8384,25.8063,25.8348,26300.0
2006-01-30 11:35:00,72.42,72.43,72.35,72.43,13500.0,25.8313,25.8348,25.8063,25.8348,13500.0
2006-01-30 11:40:00,72.44,72.53,72.44,72.45,20400.0,25.8384,25.8705,25.8384,25.842,20400.0
2006-01-30 11:45:00,72.43,72.49,72.42,72.44,12000.0,25.8348,25.8562,25.8313,25.8384,12000.0
2006-01-30 11:50:00,72.45,72.58,72.45,72.48,35400.0,25.842,25.8883,25.842,25.8527,35400.0
2006-01-30 11:55:00,72.47,72.48,72.38,72.4,34100.0,25.8491,25.8527,25.817,25.8241,34100.0
2006-01-30 12:00:00,72.4,72.5,72.39,72.47,69400.0,25.8241,25.8598,25.8206,25.8491,69400.0
2006-01-30 12:05:00,72.46,72.48,72.46,72.48,32700.0,25.8455,25.8527,25.8455,25.8527,32700.0
2006-01-30 12:10:00,72.5,72.5,72.45,72.47,22700.0,25.8598,25.8598,25.842,25.8491,22700.0
2006-01-30 12:15:00,72.48,72.5,72.46,72.49,29000.0,25.8527,25.8598,25.8455,25.8562,29000.0
2006-01-30 12:20:00,72.48,72.54,72.47,72.48,28400.0,25.8527,25.8741,25.8491,25.8527,28400.0
2006-01-30 12:25:00,72.47,72.55,72.47,72.53,31700.0,25.8491,25.8776,25.8491,25.8705,31700.0
2006-01-30 12:30:00,72.53,72.55,72.49,72.54,27400.0,25.8705,25.8776,25.8562,25.8741,27400.0
2006-01-30 12:35:00,72.55,72.57,72.51,72.56,19600.0,25.8776,25.8848,25.8634,25.8812,19600.0
2006-01-30 12:40:00,72.53,72.56,72.46,72.49,13100.0,25.8705,25.8812,25.8455,25.8562,13100.0
2006-01-30 12:45:00,72.49,72.52,72.45,72.48,26800.0,25.8562,25.8669,25.842,25.8527,26800.0
2006-01-30 12:50:00,72.52,72.52,72.46,72.46,15900.0,25.8669,25.8669,25.8455,25.8455,15900.0
2006-01-30 12:55:00,72.46,72.5,72.45,72.47,14900.0,25.8455,25.8598,25.842,25.8491,14900.0
2006-01-30 13:00:00,72.47,72.48,72.46,72.48,16200.0,25.8491,25.8527,25.8455,25.8527,16200.0
2006-01-30 13:05:00,72.46,72.54,72.45,72.53,30600.0,25.8455,25.8741,25.842,25.8705,30600.0
2006-01-30 13:10:00,72.52,72.54,72.51,72.53,11500.0,25.8669,25.8741,25.8634,25.8705,11500.0
2006-01-30 13:15:00,72.52,72.53,72.49,72.53,24000.0,25.8669,25.8705,25.8562,25.8705,24000.0
2006-01-30 13:20:00,72.54,72.55,72.5,72.55,13500.0,25.8741,25.8776,25.8598,25.8776,13500.0
2006-01-30 13:25:00,72.55,72.63,72.55,72.63,30500.0,25.8776,25.9062,25.8776,25.9062,30500.0
2006-01-30 13:30:00,72.63,72.66,72.51,72.55,39900.0,25.9062,25.9169,25.8634,25.8776,39900.0
2006-01-30 13:35:00,72.53,72.56,72.45,72.52,42800.0,25.8705,25.8812,25.842,25.8669,42800.0
2006-01-30 13:40:00,72.53,72.58,72.53,72.54,14100.0,25.8705,25.8883,25.8705,25.8741,14100.0
2006-01-30 13:45:00,72.53,72.63,72.53,72.59,31200.0,25.8705,25.9062,25.8705,25.8919,31200.0
2006-01-30 13:50:00,72.58,72.65,72.57,72.64,27200.0,25.8883,25.9133,25.8848,25.9097,27200.0
2006-01-30 13:55:00,72.62,72.66,72.61,72.63,12900.0,25.9026,25.9169,25.899,25.9062,12900.0
2006-01-30 14:00:00,72.62,72.64,72.6,72.62,22700.0,25.9026,25.9097,25.8955,25.9026,22700.0
2006-01-30 14:05:00,72.62,72.62,72.56,72.56,18000.0,25.9026,25.9026,25.8812,25.8812,18000.0
2006-01-30 14:10:00,72.56,72.58,72.52,72.54,16500.0,25.8812,25.8883,25.8669,25.8741,16500.0
2006-01-30 14:15:00,72.54,72.56,72.52,72.53,7900.0,25.8741,25.8812,25.8669,25.8705,7900.0
2006-01-30 14:20:00,72.53,72.6,72.52,72.6,11600.0,25.8705,25.8955,25.8669,25.8955,11600.0
2006-01-30 14:25:00,72.6,72.62,72.58,72.62,13600.0,25.8955,25.9026,25.8883,25.9026,13600.0
2006-01-30 14:30:00,72.63,72.63,72.59,72.62,26700.0,25.9062,25.9062,25.8919,25.9026,26700.0
2006-01-30 14:35:00,72.6,72.69,72.6,72.62,22900.0,25.8955,25.9276,25.8955,25.9026,22900.0
2006-01-30 14:40:00,72.62,72.7,72.61,72.7,25800.0,25.9026,25.9311,25.899,25.9311,25800.0
2006-01-30 14:45:00,72.71,72.72,72.65,72.65,59000.0,25.9347,25.9383,25.9133,25.9133,59000.0
2006-01-30 14:50:00,72.65,72.67,72.61,72.63,47200.0,25.9133,25.9204,25.899,25.9062,47200.0
2006-01-30 14:55:00,72.63,72.65,72.61,72.64,52700.0,25.9062,25.9133,25.899,25.9097,52700.0
2006-01-30 15:00:00,72.63,72.64,72.53,72.55,27700.0,25.9062,25.9097,25.8705,25.8776,27700.0
2006-01-30 15:05:00,72.53,72.58,72.5,72.54,32600.0,25.8705,25.8883,25.8598,25.8741,32600.0
2006-01-30 15:10:00,72.51,72.53,72.51,72.51,19100.0,25.8634,25.8705,25.8634,25.8634,19100.0
2006-01-30 15:15:00,72.53,72.53,72.47,72.47,49000.0,25.8705,25.8705,25.8491,25.8491,49000.0
2006-01-30 15:20:00,72.48,72.48,72.35,72.36,62200.0,25.8527,25.8527,25.8063,25.8099,62200.0
2006-01-30 15:25:00,72.37,72.38,72.31,72.37,104100.0,25.8134,25.817,25.792,25.8134,104100.0
2006-01-30 15:30:00,72.38,72.38,72.34,72.34,49200.0,25.817,25.817,25.8027,25.8027,49200.0
2006-01-30 15:35:00,72.24,72.3,72.2,72.25,176700.0,25.7671,25.7885,25.7528,25.7706,176700.0
2006-01-30 15:40:00,72.24,72.24,72.17,72.17,109900.0,25.7671,25.7671,25.7421,25.7421,109900.0
2006-01-30 15:45:00,72.18,72.19,72.1,72.19,68500.0,25.7457,25.7492,25.7171,25.7492,68500.0
2006-01-30 15:50:00,72.19,72.24,72.11,72.11,230200.0,25.7492,25.7671,25.7207,25.7207,230200.0
2006-01-30 15:55:00,72.11,72.26,72.09,72.26,140000.0,25.7207,25.7742,25.7136,25.7742,140000.0
2006-01-31 09:30:00,72.86,72.86,72.82,72.83,13000.0,25.9882,25.9882,25.9739,25.9775,13000.0
2006-01-31 09:35:00,72.82,72.87,72.77,72.83,168600.0,25.9739,25.9918,25.9561,25.9775,168600.0
2006-01-31 09:40:00,72.82,72.83,72.69,72.79,100100.0,25.9739,25.9775,25.9276,25.9632,100100.0
2006-01-31 09:45:00,72.8,72.84,72.77,72.83,71500.0,25.9668,25.9811,25.9561,25.9775,71500.0
2006-01-31 09:50:00,72.84,72.88,72.83,72.87,66300.0,25.9811,25.9953,25.9775,25.9918,66300.0
2006-01-31 09:55:00,72.87,72.87,72.61,72.63,73300.0,25.9918,25.9918,25.899,25.9062,73300.0
2006-01-31 10:00:00,72.64,72.73,72.5,72.6,63500.0,25.9097,25.9418,25.8598,25.8955,63500.0
2006-01-31 10:05:00,72.64,72.74,72.55,72.58,78000.0,25.9097,25.9454,25.8776,25.8883,78000.0
2006-01-31 10:10:00,72.57,72.65,72.49,72.5,59500.0,25.8848,25.9133,25.8562,25.8598,59500.0
2006-01-31 10:15:00,72.49,72.51,72.42,72.42,39400.0,25.8562,25.8634,25.8313,25.8313,39400.0
2006-01-31 10:20:00,72.42,72.47,72.37,72.37,57900.0,25.8313,25.8491,25.8134,25.8134,57900.0
2006-01-31 10:25:00,72.36,72.38,72.26,72.35,68800.0,25.8099,25.817,25.7742,25.8063,68800.0
2006-01-31 10:30:00,72.35,72.4,72.31,72.38,60600.0,25.8063,25.8241,25.792,25.817,60600.0
2006-01-31 10:35:00,72.41,72.52,72.41,72.45,74100.0,25.8277,25.8669,25.8277,25.842,74100.0
2006-01-31 10:40:00,72.45,72.52,72.45,72.45,95600.0,25.842,25.8669,25.842,25.842,95600.0
2006-01-31 10:45:00,72.47,72.52,72.45,72.48,29400.0,25.8491,25.8669,25.842,25.8527,29400.0
2006-01-31 10:50:00,72.48,72.54,72.43,72.44,92700.0,25.8527,25.8741,25.8348,25.8384,92700.0
2006-01-31 10:55:00,72.44,72.46,72.34,72.39,34000.0,25.8384,25.8455,25.8027,25.8206,34000.0
2006-01-31 11:00:00,72.38,72.39,72.3,72.32,45000.0,25.817,25.8206,25.7885,25.7956,45000.0
2006-01-31 11:05:00,72.33,72.37,72.3,72.36,23100.0,25.7992,25.8134,25.7885,25.8099,23100.0
2006-01-31 11:10:00,72.36,72.36,72.25,72.28,31400.0,25.8099,25.8099,25.7706,25.7813,31400.0
2006-01-31 11:15:00,72.3,72.33,72.17,72.18,42200.0,25.7885,25.7992,25.7421,25.7457,42200.0
2006-01-31 11:20:00,72.17,72.25,72.14,72.24,34200.0,25.7421,25.7706,25.7314,25.7671,34200.0
2006-01-31 11:25:00,72.24,72.28,72.17,72.25,67100.0,25.7671,25.7813,25.7421,25.7706,67100.0
2006-01-31 11:30:00,72.26,72.26,72.13,72.14,37700.0,25.7742,25.7742,25.7278,25.7314,37700.0
2006-01-31 11:35:00,72.14,72.26,72.1,72.26,31300.0,25.7314,25.7742,25.7171,25.7742,31300.0
2006-01-31 11:40:00,72.25,72.28,72.22,72.22,19200.0,25.7706,25.7813,25.7599,25.7599,19200.0
2006-01-31 11:45:00,72.22,72.28,72.21,72.24,13800.0,25.7599,25.7813,25.7564,25.7671,13800.0
2006-01-31 11:50:00,72.24,72.26,72.13,72.17,19300.0,25.7671,25.7742,25.7278,25.7421,19300.0
2006-01-31 11:55:00,72.14,72.19,72.1,72.11,14500.0,25.7314,25.7492,25.7171,25.7207,14500.0
2006-01-31 12:00:00,72.09,72.13,72.09,72.11,14700.0,25.7136,25.7278,25.7136,25.7207,14700.0
2006-01-31 12:05:00,72.11,72.11,72.07,72.08,14300.0,25.7207,25.7207,25.7064,25.71,14300.0
2006-01-31 12:10:00,72.08,72.08,72.04,72.04,33900.0,25.71,25.71,25.6957,25.6957,33900.0
2006-01-31 12:15:00,72.06,72.19,72.06,72.19,29000.0,25.7029,25.7492,25.7029,25.7492,29000.0
2006-01-31 12:20:00,72.19,72.2,72.17,72.18,15600.0,25.7492,25.7528,25.7421,25.7457,15600.0
2006-01-31 12:25:00,72.18,72.22,72.15,72.21,128100.0,25.7457,25.7599,25.735,25.7564,128100.0
2006-01-31 12:30:00,72.21,72.27,72.21,72.26,23300.0,25.7564,25.7778,25.7564,25.7742,23300.0
2006-01-31 12:35:00,72.25,72.26,72.18,72.21,14000.0,25.7706,25.7742,25.7457,25.7564,14000.0
2006-01-31 12:40:00,72.22,72.24,72.2,72.23,25400.0,25.7599,25.7671,25.7528,25.7635,25400.0
2006-01-31 12:45:00,72.24,72.27,72.22,72.26,39900.0,25.7671,25.7778,25.7599,25.7742,39900.0
2006-01-31 12:50:00,72.26,72.29,72.25,72.29,9000.0,25.7742,25.7849,25.7706,25.7849,9000.0
2006-01-31 12:55:00,72.29,72.4,72.29,72.33,44500.0,25.7849,25.8241,25.7849,25.7992,44500.0
2006-01-31 13:00:00,72.32,72.32,72.08,72.25,425700.0,25.7956,25.7956,25.71,25.7706,425700.0
2006-01-31 13:05:00,72.25,72.29,72.19,72.2,19400.0,25.7706,25.7849,25.7492,25.7528,19400.0
2006-01-31 13:10:00,72.2,72.26,72.19,72.24,12200.0,25.7528,25.7742,25.7492,25.7671,12200.0
2006-01-31 13:15:00,72.24,72.24,72.15,72.19,14300.0,25.7671,25.7671,25.735,25.7492,14300.0
2006-01-31 13:20:00,72.2,72.2,72.14,72.15,9000.0,25.7528,25.7528,25.7314,25.735,9000.0
2006-01-31 13:25:00,72.17,72.21,72.14,72.2,23300.0,25.7421,25.7564,25.7314,25.7528,23300.0
2006-01-31 13:30:00,72.17,72.22,72.16,72.2,19000.0,25.7421,25.7599,25.7385,25.7528,19000.0
2006-01-31 13:35:00,72.19,72.26,72.17,72.22,15000.0,25.7492,25.7742,25.7421,25.7599,15000.0
2006-01-31 13:40:00,72.2,72.28,72.2,72.25,10600.0,25.7528,25.7813,25.7528,25.7706,10600.0
2006-01-31 13:45:00,72.3,72.39,72.3,72.39,26100.0,25.7885,25.8206,25.7885,25.8206,26100.0
2006-01-31 13:50:00,72.37,72.4,72.3,72.3,23800.0,25.8134,25.8241,25.7885,25.7885,23800.0
2006-01-31 13:55:00,72.31,72.46,72.29,72.39,47600.0,25.792,25.8455,25.7849,25.8206,47600.0
2006-01-31 14:00:00,72.39,72.5,72.39,72.47,23200.0,25.8206,25.8598,25.8206,25.8491,23200.0
2006-01-31 14:05:00,72.47,72.47,72.37,72.38,9900.0,25.8491,25.8491,25.8134,25.817,9900.0
2006-01-31 14:10:00,72.38,72.38,72.31,72.37,17500.0,25.817,25.817,25.792,25.8134,17500.0
2006-01-31 14:15:00,72.39,72.5,72.31,72.36,54400.0,25.8206,25.8598,25.792,25.8099,54400.0
2006-01-31 14:20:00,72.33,72.33,72.15,72.19,55000.0,25.7992,25.7992,25.735,25.7492,55000.0
2006-01-31 14:25:00,72.19,72.26,72.16,72.23,69000.0,25.7492,25.7742,25.7385,25.7635,69000.0
2006-01-31 14:30:00,72.22,72.3,72.16,72.18,25500.0,25.7599,25.7885,25.7385,25.7457,25500.0
2006-01-31 14:35:00,72.14,72.23,72.14,72.2,22600.0,25.7314,25.7635,25.7314,25.7528,22600.0
2006-01-31 14:40:00,72.23,72.3,72.16,72.26,30800.0,25.7635,25.7885,25.7385,25.7742,30800.0
2006-01-31 14:45:00,72.26,72.35,72.22,72.33,36800.0,25.7742,25.8063,25.7599,25.7992,36800.0
2006-01-31 14:50:00,72.31,72.36,72.28,72.3,20100.0,25.792,25.8099,25.7813,25.7885,20100.0
2006-01-31 14:55:00,72.31,72.48,72.3,72.48,25100.0,25.792,25.8527,25.7885,25.8527,25100.0
2006-01-31 15:00:00,72.48,72.6,72.41,72.6,45400.0,25.8527,25.8955,25.8277,25.8955,45400.0
2006-01-31 15:05:00,72.59,72.61,72.53,72.53,32300.0,25.8919,25.899,25.8705,25.8705,32300.0
2006-01-31 15:10:00,72.55,72.65,72.53,72.6,41400.0,25.8776,25.9133,25.8705,25.8955,41400.0
2006-01-31 15:15:00,72.59,72.61,72.54,72.58,24500.0,25.8919,25.899,25.8741,25.8883,24500.0
2006-01-31 15:20:00,72.58,72.62,72.54,72.55,19000.0,25.8883,25.9026,25.8741,25.8776,19000.0
2006-01-31 15:25:00,72.55,72.6,72.55,72.6,25200.0,25.8776,25.8955,25.8776,25.8955,25200.0
2006-01-31 15:30:00,72.6,72.63,72.55,72.58,38700.0,25.8955,25.9062,25.8776,25.8883,38700.0
2006-01-31 15:35:00,72.58,72.58,72.41,72.44,42800.0,25.8883,25.8883,25.8277,25.8384,42800.0
2006-01-31 15:40:00,72.43,72.43,72.3,72.3,36900.0,25.8348,25.8348,25.7885,25.7885,36900.0
2006-01-31 15:45:00,72.31,72.33,72.27,72.3,47400.0,25.792,25.7992,25.7778,25.7885,47400.0
2006-01-31 15:50:00,72.29,72.29,72.2,72.24,96300.0,25.7849,25.7849,25.7528,25.7671,96300.0
2006-01-31 15:55:00,72.23,72.31,72.19,72.24,100600.0,25.7635,25.792,25.7492,25.7671,100600.0
2006-02-01 09:30:00,71.99,72.13,71.99,72.13,800.0,25.6779,25.7278,25.6779,25.7278,800.0
2006-02-01 09:35:00,72.15,72.15,72.1,72.12,74200.0,25.735,25.735,25.7171,25.7243,74200.0
2006-02-01 09:40:00,72.11,72.18,71.97,71.98,71300.0,25.7207,25.7457,25.6708,25.6743,71300.0
2006-02-01 09:45:00,71.98,72.03,71.94,71.95,135600.0,25.6743,25.6922,25.66,25.6636,135600.0
2006-02-01 09:50:00,71.97,72.0,71.9,71.92,59100.0,25.6708,25.6815,25.6458,25.6529,59100.0
2006-02-01 09:55:00,71.92,72.05,71.91,71.98,79200.0,25.6529,25.6993,25.6493,25.6743,79200.0
2006-02-01 10:00:00,71.97,71.98,71.87,71.93,80700.0,25.6708,25.6743,25.6351,25.6565,80700.0
2006-02-01 10:05:00,71.93,71.97,71.89,71.97,50500.0,25.6565,25.6708,25.6422,25.6708,50500.0
2006-02-01 10:10:00,71.98,72.06,71.97,72.01,68900.0,25.6743,25.7029,25.6708,25.685,68900.0
2006-02-01 10:15:00,72.03,72.03,71.94,71.95,42500.0,25.6922,25.6922,25.66,25.6636,42500.0
2006-02-01 10:20:00,71.95,72.03,71.92,72.03,40800.0,25.6636,25.6922,25.6529,25.6922,40800.0
2006-02-01 10:25:00,72.02,72.11,72.02,72.03,167700.0,25.6886,25.7207,25.6886,25.6922,167700.0
2006-02-01 10:30:00,72.03,72.04,71.86,71.98,117600.0,25.6922,25.6957,25.6315,25.6743,117600.0
2006-02-01 10:35:00,71.97,71.97,71.77,71.85,76800.0,25.6708,25.6708,25.5994,25.6279,76800.0
2006-02-01 10:40:00,71.85,71.97,71.84,71.94,50100.0,25.6279,25.6708,25.6244,25.66,50100.0
2006-02-01 10:45:00,71.94,71.99,71.88,71.88,42500.0,25.66,25.6779,25.6386,25.6386,42500.0
2006-02-01 10:50:00,71.88,71.9,71.85,71.88,71400.0,25.6386,25.6458,25.6279,25.6386,71400.0
2006-02-01 10:55:00,71.87,71.93,71.85,71.92,63400.0,25.6351,25.6565,25.6279,25.6529,63400.0
2006-02-01 11:00:00,71.91,71.92,71.86,71.89,33000.0,25.6493,25.6529,25.6315,25.6422,33000.0
2006-02-01 11:05:00,71.9,71.9,71.8,71.87,34900.0,25.6458,25.6458,25.6101,25.6351,34900.0
2006-02-01 11:10:00,71.86,71.9,71.83,71.89,30500.0,25.6315,25.6458,25.6208,25.6422,30500.0
2006-02-01 11:15:00,71.92,71.97,71.89,71.95,69200.0,25.6529,25.6708,25.6422,25.6636,69200.0
2006-02-01 11:20:00,71.96,72.02,71.96,72.01,53500.0,25.6672,25.6886,25.6672,25.685,53500.0
2006-02-01 11:25:00,72.02,72.07,71.96,72.07,71100.0,25.6886,25.7064,25.6672,25.7064,71100.0
2006-02-01 11:30:00,72.07,72.11,72.05,72.1,29700.0,25.7064,25.7207,25.6993,25.7171,29700.0
2006-02-01 11:35:00,72.11,72.31,72.11,72.31,33900.0,25.7207,25.792,25.7207,25.792,33900.0
2006-02-01 11:40:00,72.3,72.41,72.3,72.41,39400.0,25.7885,25.8277,25.7885,25.8277,39400.0
2006-02-01 11:45:00,72.41,72.5,72.4,72.47,36000.0,25.8277,25.8598,25.8241,25.8491,36000.0
2006-02-01 11:50:00,72.48,72.58,72.46,72.54,45100.0,25.8527,25.8883,25.8455,25.8741,45100.0
2006-02-01 11:55:00,72.54,72.55,72.43,72.44,28800.0,25.8741,25.8776,25.8348,25.8384,28800.0
2006-02-01 12:00:00,72.43,72.46,72.32,72.33,33900.0,25.8348,25.8455,25.7956,25.7992,33900.0
2006-02-01 12:05:00,72.32,72.35,72.28,72.35,26700.0,25.7956,25.8063,25.7813,25.8063,26700.0
2006-02-01 12:10:00,72.35,72.35,72.24,72.29,15300.0,25.8063,25.8063,25.7671,25.7849,15300.0
2006-02-01 12:15:00,72.26,72.26,72.18,72.21,9400.0,25.7742,25.7742,25.7457,25.7564,9400.0
2006-02-01 12:20:00,72.22,72.27,72.2,72.2,9700.0,25.7599,25.7778,25.7528,25.7528,9700.0
2006-02-01 12:25:00,72.22,72.3,72.21,72.28,7300.0,25.7599,25.7885,25.7564,25.7813,7300.0
2006-02-01 12:30:00,72.28,72.32,72.26,72.32,15900.0,25.7813,25.7956,25.7742,25.7956,15900.0
2006-02-01 12:35:00,72.32,72.34,72.15,72.19,31100.0,25.7956,25.8027,25.735,25.7492,31100.0
2006-02-01 12:40:00,72.18,72.19,72.13,72.17,8700.0,25.7457,25.7492,25.7278,25.7421,8700.0
2006-02-01 12:45:00,72.17,72.2,72.08,72.08,18400.0,25.7421,25.7528,25.71,25.71,18400.0
2006-02-01 12:50:00,72.1,72.14,72.08,72.1,31900.0,25.7171,25.7314,25.71,25.7171,31900.0
2006-02-01 12:55:00,72.1,72.15,72.09,72.14,22100.0,25.7171,25.735,25.7136,25.7314,22100.0
2006-02-01 13:00:00,72.11,72.13,72.04,72.06,18500.0,25.7207,25.7278,25.6957,25.7029,18500.0
2006-02-01 13:05:00,72.07,72.08,72.01,72.08,14000.0,25.7064,25.71,25.685,25.71,14000.0
2006-02-01 13:10:00,72.08,72.08,72.03,72.06,18500.0,25.71,25.71,25.6922,25.7029,18500.0
2006-02-01 13:15:00,72.05,72.08,72.03,72.08,11600.0,25.6993,25.71,25.6922,25.71,11600.0
2006-02-01 13:20:00,72.08,72.11,72.02,72.1,7800.0,25.71,25.7207,25.6886,25.7171,7800.0
2006-02-01 13:25:00,72.11,72.15,72.1,72.12,10700.0,25.7207,25.735,25.7171,25.7243,10700.0
2006-02-01 13:30:00,72.11,72.11,72.02,72.04,19100.0,25.7207,25.7207,25.6886,25.6957,19100.0
2006-02-01 13:35:00,72.05,72.05,72.0,72.05,6700.0,25.6993,25.6993,25.6815,25.6993,6700.0
2006-02-01 13:40:00,72.06,72.06,71.97,71.99,17400.0,25.7029,25.7029,25.6708,25.6779,17400.0
2006-02-01 13:45:00,71.99,72.0,71.97,71.97,10500.0,25.6779,25.6815,25.6708,25.6708,10500.0
2006-02-01 13:50:00,71.98,72.0,71.95,71.96,15700.0,25.6743,25.6815,25.6636,25.6672,15700.0
2006-02-01 13:55:00,71.95,71.95,71.88,71.91,23500.0,25.6636,25.6636,25.6386,25.6493,23500.0
2006-02-01 14:00:00,71.92,71.98,71.89,71.89,31700.0,25.6529,25.6743,25.6422,25.6422,31700.0
2006-02-01 14:05:00,71.89,71.89,71.75,71.75,30700.0,25.6422,25.6422,25.5923,25.5923,30700.0
2006-02-01 14:10:00,71.75,71.77,71.72,71.76,30800.0,25.5923,25.5994,25.5816,25.5958,30800.0
2006-02-01 14:15:00,71.75,71.76,71.71,71.72,48200.0,25.5923,25.5958,25.578,25.5816,48200.0
2006-02-01 14:20:00,71.72,71.72,71.6,71.6,24400.0,25.5816,25.5816,25.5388,25.5388,24400.0
2006-02-01 14:25:00,71.59,71.59,71.45,71.46,39100.0,25.5352,25.5352,25.4853,25.4888,39100.0
2006-02-01 14:30:00,71.45,71.55,71.45,71.5,40700.0,25.4853,25.5209,25.4853,25.5031,40700.0
2006-02-01 14:35:00,71.47,71.52,71.39,71.43,28600.0,25.4924,25.5102,25.4639,25.4781,28600.0
2006-02-01 14:40:00,71.42,71.43,71.24,71.24,46200.0,25.4746,25.4781,25.4104,25.4104,46200.0
2006-02-01 14:45:00,71.26,71.39,71.24,71.24,38600.0,25.4175,25.4639,25.4104,25.4104,38600.0
2006-02-01 14:50:00,71.24,71.26,71.19,71.25,52700.0,25.4104,25.4175,25.3925,25.4139,52700.0
2006-02-01 14:55:00,71.25,71.25,71.18,71.2,31200.0,25.4139,25.4139,25.389,25.3961,31200.0
2006-02-01 15:00:00,71.21,71.23,71.2,71.23,46600.0,25.3997,25.4068,25.3961,25.4068,46600.0
2006-02-01 15:05:00,71.25,71.27,71.19,71.23,78700.0,25.4139,25.4211,25.3925,25.4068,78700.0
2006-02-01 15:10:00,71.23,71.26,71.2,71.24,91500.0,25.4068,25.4175,25.3961,25.4104,91500.0
2006-02-01 15:15:00,71.25,71.27,71.23,71.23,38200.0,25.4139,25.4211,25.4068,25.4068,38200.0
2006-02-01 15:20:00,71.24,71.24,71.2,71.21,36000.0,25.4104,25.4104,25.3961,25.3997,36000.0
2006-02-01 15:25:00,71.21,71.22,71.18,71.21,60800.0,25.3997,25.4032,25.389,25.3997,60800.0
2006-02-01 15:30:00,71.21,71.23,71.14,71.19,53400.0,25.3997,25.4068,25.3747,25.3925,53400.0
2006-02-01 15:35:00,71.18,71.18,71.14,71.15,44900.0,25.389,25.389,25.3747,25.3783,44900.0
2006-02-01 15:40:00,71.14,71.15,71.08,71.13,64700.0,25.3747,25.3783,25.3533,25.3711,64700.0
2006-02-01 15:45:00,71.13,71.16,71.12,71.14,94400.0,25.3711,25.3818,25.3676,25.3747,94400.0
2006-02-01 15:50:00,71.14,71.15,71.06,71.06,48800.0,25.3747,25.3783,25.3462,25.3462,48800.0
2006-02-01 15:55:00,71.07,71.12,71.01,71.12,181300.0,25.3497,25.3676,25.3283,25.3676,181300.0
2006-02-02 09:30:00,70.92,70.92,70.79,70.79,200.0,25.2962,25.2962,25.2499,25.2499,200.0
2006-02-02 09:35:00,70.86,70.89,70.79,70.83,152500.0,25.2748,25.2855,25.2499,25.2641,152500.0
2006-02-02 09:40:00,70.83,70.85,70.64,70.73,83000.0,25.2641,25.2713,25.1964,25.2285,83000.0
2006-02-02 09:45:00,70.73,70.75,70.66,70.66,75100.0,25.2285,25.2356,25.2035,25.2035,75100.0
2006-02-02 09:50:00,70.66,70.72,70.63,70.67,80000.0,25.2035,25.2249,25.1928,25.2071,80000.0
2006-02-02 09:55:00,70.67,70.71,70.59,70.61,51000.0,25.2071,25.2213,25.1785,25.1857,51000.0
2006-02-02 10:00:00,70.62,70.72,70.54,70.64,118100.0,25.1892,25.2249,25.1607,25.1964,118100.0
2006-02-02 10:05:00,70.65,70.67,70.59,70.67,105800.0,25.1999,25.2071,25.1785,25.2071,105800.0
2006-02-02 10:10:00,70.65,70.82,70.62,70.66,91200.0,25.1999,25.2606,25.1892,25.2035,91200.0
2006-02-02 10:15:00,70.64,70.68,70.6,70.6,32000.0,25.1964,25.2106,25.1821,25.1821,32000.0
2006-02-02 10:20:00,70.61,70.65,70.5,70.56,57300.0,25.1857,25.1999,25.1464,25.1678,57300.0
2006-02-02 10:25:00,70.52,70.63,70.52,70.61,82100.0,25.1536,25.1928,25.1536,25.1857,82100.0
2006-02-02 10:30:00,70.62,70.62,70.5,70.53,123500.0,25.1892,25.1892,25.1464,25.1571,123500.0
2006-02-02 10:35:00,70.52,70.6,70.5,70.55,99900.0,25.1536,25.1821,25.1464,25.1643,99900.0
2006-02-02 10:40:00,70.51,70.55,70.3,70.33,161100.0,25.15,25.1643,25.0751,25.0858,161100.0
2006-02-02 10:45:00,70.33,70.4,70.24,70.37,60300.0,25.0858,25.1108,25.0537,25.1001,60300.0
2006-02-02 10:50:00,70.38,70.38,70.28,70.28,89700.0,25.1036,25.1036,25.0679,25.0679,89700.0
2006-02-02 10:55:00,70.28,70.3,70.1,70.1,74700.0,25.0679,25.0751,25.0037,25.0037,74700.0
2006-02-02 11:00:00,70.11,70.2,70.01,70.17,125300.0,25.0073,25.0394,24.9716,25.0287,125300.0
2006-02-02 11:05:00,70.13,70.14,70.0,70.0,89700.0,25.0144,25.018,24.9681,24.9681,89700.0
2006-02-02 11:10:00,69.98,70.19,69.94,70.16,60800.0,24.9609,25.0358,24.9467,25.0251,60800.0
2006-02-02 11:15:00,70.16,70.24,70.1,70.24,85700.0,25.0251,25.0537,25.0037,25.0537,85700.0
2006-02-02 11:20:00,70.24,70.24,69.99,70.0,60500.0,25.0537,25.0537,24.9645,24.9681,60500.0
2006-02-02 11:25:00,70.0,70.14,69.91,69.93,76300.0,24.9681,25.018,24.936,24.9431,76300.0
2006-02-02 11:30:00,69.92,69.93,69.74,69.82,161400.0,24.9395,24.9431,24.8753,24.9039,161400.0
2006-02-02 11:35:00,69.82,69.9,69.77,69.86,99600.0,24.9039,24.9324,24.886,24.9181,99600.0
2006-02-02 11:40:00,69.87,69.93,69.8,69.85,71100.0,24.9217,24.9431,24.8967,24.9146,71100.0
2006-02-02 11:45:00,69.87,69.98,69.85,69.97,100100.0,24.9217,24.9609,24.9146,24.9574,100100.0
2006-02-02 11:50:00,69.97,69.97,69.85,69.85,69900.0,24.9574,24.9574,24.9146,24.9146,69900.0
2006-02-02 11:55:00,69.86,70.0,69.85,69.92,48900.0,24.9181,24.9681,24.9146,24.9395,48900.0
2006-02-02 12:00:00,69.91,70.02,69.9,70.0,38200.0,24.936,24.9752,24.9324,24.9681,38200.0
2006-02-02 12:05:00,70.0,70.13,69.95,70.11,131400.0,24.9681,25.0144,24.9502,25.0073,131400.0
2006-02-02 12:10:00,70.11,70.15,70.05,70.1,119800.0,25.0073,25.0216,24.9859,25.0037,119800.0
2006-02-02 12:15:00,70.1,70.15,70.07,70.07,39400.0,25.0037,25.0216,24.993,24.993,39400.0
2006-02-02 12:20:00,70.06,70.07,70.0,70.04,98200.0,24.9895,24.993,24.9681,24.9823,98200.0
2006-02-02 12:25:00,70.04,70.05,69.95,69.99,51800.0,24.9823,24.9859,24.9502,24.9645,51800.0
2006-02-02 12:30:00,70.02,70.02,69.95,69.99,11100.0,24.9752,24.9752,24.9502,24.9645,11100.0
2006-02-02 12:35:00,70.0,70.04,69.94,70.02,16400.0,24.9681,24.9823,24.9467,24.9752,16400.0
2006-02-02 12:40:00,70.02,70.08,69.97,69.98,51700.0,24.9752,24.9966,24.9574,24.9609,51700.0
2006-02-02 12:45:00,69.99,70.01,69.97,69.99,11200.0,24.9645,24.9716,24.9574,24.9645,11200.0
2006-02-02 12:50:00,69.99,70.03,69.86,70.03,58500.0,24.9645,24.9788,24.9181,24.9788,58500.0
2006-02-02 12:55:00,70.0,70.09,70.0,70.07,30300.0,24.9681,25.0002,24.9681,24.993,30300.0
2006-02-02 13:00:00,70.06,70.06,69.94,69.97,22300.0,24.9895,24.9895,24.9467,24.9574,22300.0
2006-02-02 13:05:00,69.96,70.02,69.9,69.95,19000.0,24.9538,24.9752,24.9324,24.9502,19000.0
2006-02-02 13:10:00,69.94,70.0,69.93,69.97,11900.0,24.9467,24.9681,24.9431,24.9574,11900.0
2006-02-02 13:15:00,69.97,69.97,69.88,69.89,19200.0,24.9574,24.9574,24.9253,24.9288,19200.0
2006-02-02 13:20:00,69.86,69.93,69.81,69.83,14700.0,24.9181,24.9431,24.9003,24.9074,14700.0
2006-02-02 13:25:00,69.82,69.82,69.65,69.67,12700.0,24.9039,24.9039,24.8432,24.8504,12700.0
2006-02-02 13:30:00,69.67,69.79,69.66,69.73,14900.0,24.8504,24.8932,24.8468,24.8718,14900.0
2006-02-02 13:35:00,69.73,69.82,69.7,69.78,22200.0,24.8718,24.9039,24.8611,24.8896,22200.0
2006-02-02 13:40:00,69.78,69.78,69.66,69.67,26900.0,24.8896,24.8896,24.8468,24.8504,26900.0
2006-02-02 13:45:00,69.68,69.82,69.67,69.82,17200.0,24.8539,24.9039,24.8504,24.9039,17200.0
2006-02-02 13:50:00,69.82,69.9,69.8,69.88,6400.0,24.9039,24.9324,24.8967,24.9253,6400.0
2006-02-02 13:55:00,69.87,69.91,69.76,69.8,15800.0,24.9217,24.936,24.8825,24.8967,15800.0
2006-02-02 14:00:00,69.8,69.8,69.68,69.77,15500.0,24.8967,24.8967,24.8539,24.886,15500.0
2006-02-02 14:05:00,69.73,69.76,69.68,69.7,17000.0,24.8718,24.8825,24.8539,24.8611,17000.0
2006-02-02 14:10:00,69.7,69.74,69.67,69.67,26300.0,24.8611,24.8753,24.8504,24.8504,26300.0
2006-02-02 14:15:00,69.67,69.78,69.65,69.73,38500.0,24.8504,24.8896,24.8432,24.8718,38500.0
2006-02-02 14:20:00,69.73,69.76,69.71,69.76,43200.0,24.8718,24.8825,24.8646,24.8825,43200.0
2006-02-02 14:25:00,69.75,69.81,69.73,69.77,10300.0,24.8789,24.9003,24.8718,24.886,10300.0
2006-02-02 14:30:00,69.76,69.93,69.75,69.91,43100.0,24.8825,24.9431,24.8789,24.936,43100.0
2006-02-02 14:35:00,69.9,69.92,69.74,69.84,17300.0,24.9324,24.9395,24.8753,24.911,17300.0
2006-02-02 14:40:00,69.81,69.85,69.73,69.81,22000.0,24.9003,24.9146,24.8718,24.9003,22000.0
2006-02-02 14:45:00,69.8,69.8,69.73,69.78,33700.0,24.8967,24.8967,24.8718,24.8896,33700.0
2006-02-02 14:50:00,69.75,69.78,69.7,69.7,77200.0,24.8789,24.8896,24.8611,24.8611,77200.0
2006-02-02 14:55:00,69.71,69.74,69.66,69.7,141400.0,24.8646,24.8753,24.8468,24.8611,141400.0
2006-02-02 15:00:00,69.68,69.69,69.59,69.62,53300.0,24.8539,24.8575,24.8218,24.8325,53300.0
2006-02-02 15:05:00,69.62,69.66,69.6,69.62,102200.0,24.8325,24.8468,24.8254,24.8325,102200.0
2006-02-02 15:10:00,69.6,69.68,69.6,69.66,212300.0,24.8254,24.8539,24.8254,24.8468,212300.0
2006-02-02 15:15:00,69.66,69.72,69.65,69.72,106000.0,24.8468,24.8682,24.8432,24.8682,106000.0
2006-02-02 15:20:00,69.72,69.75,69.67,69.69,99500.0,24.8682,24.8789,24.8504,24.8575,99500.0
2006-02-02 15:25:00,69.69,69.7,69.68,69.69,101100.0,24.8575,24.8611,24.8539,24.8575,101100.0
2006-02-02 15:30:00,69.69,69.7,69.67,69.68,26400.0,24.8575,24.8611,24.8504,24.8539,26400.0
2006-02-02 15:35:00,69.68,69.72,69.66,69.71,102900.0,24.8539,24.8682,24.8468,24.8646,102900.0
2006-02-02 15:40:00,69.72,69.72,69.63,69.65,95300.0,24.8682,24.8682,24.8361,24.8432,95300.0
2006-02-02 15:45:00,69.65,69.66,69.64,69.66,101300.0,24.8432,24.8468,24.8397,24.8468,101300.0
2006-02-02 15:50:00,69.66,69.69,69.63,69.64,103400.0,24.8468,24.8575,24.8361,24.8397,103400.0
2006-02-02 15:55:00,69.6,69.65,69.6,69.63,759200.0,24.8254,24.8432,24.8254,24.8361,759200.0
2006-02-03 09:30:00,69.45,69.45,69.45,69.45,0.0,24.7719,24.7719,24.7719,24.7719,0.0
2006-02-03 09:35:00,69.59,69.59,69.44,69.44,81500.0,24.8218,24.8218,24.7683,24.7683,81500.0
2006-02-03 09:40:00,69.43,69.5,69.39,69.5,62500.0,24.7648,24.7897,24.7505,24.7897,62500.0
2006-02-03 09:45:00,69.5,69.55,69.3,69.32,71100.0,24.7897,24.8076,24.7184,24.7255,71100.0
2006-02-03 09:50:00,69.33,69.39,69.3,69.31,46300.0,24.7291,24.7505,24.7184,24.722,46300.0
2006-02-03 09:55:00,69.3,69.3,69.18,69.24,109000.0,24.7184,24.7184,24.6756,24.697,109000.0
2006-02-03 10:00:00,69.24,69.39,69.22,69.39,75300.0,24.697,24.7505,24.6899,24.7505,75300.0
2006-02-03 10:05:00,69.38,69.42,69.27,69.34,65700.0,24.7469,24.7612,24.7077,24.7327,65700.0
2006-02-03 10:10:00,69.35,69.43,69.3,69.31,43400.0,24.7362,24.7648,24.7184,24.722,43400.0
2006-02-03 10:15:00,69.3,69.39,69.25,69.28,37500.0,24.7184,24.7505,24.7006,24.7113,37500.0
2006-02-03 10:20:00,69.28,69.31,69.25,69.29,30200.0,24.7113,24.722,24.7006,24.7148,30200.0
2006-02-03 10:25:00,69.31,69.4,69.24,69.24,45700.0,24.722,24.7541,24.697,24.697,45700.0
2006-02-03 10:30:00,69.25,69.26,69.15,69.18,38800.0,24.7006,24.7041,24.6649,24.6756,38800.0
2006-02-03 10:35:00,69.18,69.21,69.14,69.19,54800.0,24.6756,24.6863,24.6613,24.6792,54800.0
2006-02-03 10:40:00,69.2,69.2,69.14,69.19,48300.0,24.6827,24.6827,24.6613,24.6792,48300.0
2006-02-03 10:45:00,69.19,69.24,69.17,69.23,88600.0,24.6792,24.697,24.672,24.6934,88600.0
2006-02-03 10:50:00,69.23,69.41,69.23,69.36,65300.0,24.6934,24.7576,24.6934,24.7398,65300.0
2006-02-03 10:55:00,69.36,69.38,69.27,69.37,56700.0,24.7398,24.7469,24.7077,24.7434,56700.0
2006-02-03 11:00:00,69.38,69.45,69.38,69.42,30600.0,24.7469,24.7719,24.7469,24.7612,30600.0
2006-02-03 11:05:00,69.43,69.49,69.37,69.44,44200.0,24.7648,24.7862,24.7434,24.7683,44200.0
2006-02-03 11:10:00,69.42,69.42,69.3,69.31,22700.0,24.7612,24.7612,24.7184,24.722,22700.0
2006-02-03 11:15:00,69.32,69.38,69.27,69.34,28900.0,24.7255,24.7469,24.7077,24.7327,28900.0
2006-02-03 11:20:00,69.34,69.39,69.31,69.36,17800.0,24.7327,24.7505,24.722,24.7398,17800.0
2006-02-03 11:25:00,69.37,69.48,69.37,69.46,50900.0,24.7434,24.7826,24.7434,24.7755,50900.0
2006-02-03 11:30:00,69.45,69.51,69.42,69.46,19400.0,24.7719,24.7933,24.7612,24.7755,19400.0
2006-02-03 11:35:00,69.5,69.74,69.5,69.71,56300.0,24.7897,24.8753,24.7897,24.8646,56300.0
2006-02-03 11:40:00,69.74,69.79,69.69,69.77,47700.0,24.8753,24.8932,24.8575,24.886,47700.0
2006-02-03 11:45:00,69.78,69.84,69.64,69.73,44800.0,24.8896,24.911,24.8397,24.8718,44800.0
2006-02-03 11:50:00,69.74,69.8,69.73,69.77,25600.0,24.8753,24.8967,24.8718,24.886,25600.0
2006-02-03 11:55:00,69.75,69.78,69.7,69.74,17500.0,24.8789,24.8896,24.8611,24.8753,17500.0
2006-02-03 12:00:00,69.74,69.81,69.71,69.76,23400.0,24.8753,24.9003,24.8646,24.8825,23400.0
2006-02-03 12:05:00,69.76,69.8,69.69,69.8,66800.0,24.8825,24.8967,24.8575,24.8967,66800.0
2006-02-03 12:10:00,69.8,69.82,69.74,69.75,22600.0,24.8967,24.9039,24.8753,24.8789,22600.0
2006-02-03 12:15:00,69.74,69.75,69.62,69.64,12700.0,24.8753,24.8789,24.8325,24.8397,12700.0
2006-02-03 12:20:00,69.64,69.76,69.64,69.72,10100.0,24.8397,24.8825,24.8397,24.8682,10100.0
2006-02-03 12:25:00,69.72,69.72,69.63,69.64,7700.0,24.8682,24.8682,24.8361,24.8397,7700.0
2006-02-03 12:30:00,69.64,69.64,69.54,69.57,34100.0,24.8397,24.8397,24.804,24.8147,34100.0
2006-02-03 12:35:00,69.57,69.57,69.47,69.5,38900.0,24.8147,24.8147,24.779,24.7897,38900.0
2006-02-03 12:40:00,69.49,69.56,69.49,69.56,21000.0,24.7862,24.8111,24.7862,24.8111,21000.0
2006-02-03 12:45:00,69.56,69.65,69.56,69.6,22400.0,24.8111,24.8432,24.8111,24.8254,22400.0
2006-02-03 12:50:00,69.6,69.68,69.58,69.61,26900.0,24.8254,24.8539,24.8183,24.829,26900.0
2006-02-03 12:55:00,69.66,69.66,69.6,69.6,18100.0,24.8468,24.8468,24.8254,24.8254,18100.0
2006-02-03 13:00:00,69.59,69.65,69.57,69.6,20300.0,24.8218,24.8432,24.8147,24.8254,20300.0
2006-02-03 13:05:00,69.57,69.57,69.46,69.47,16600.0,24.8147,24.8147,24.7755,24.779,16600.0
2006-02-03 13:10:00,69.47,69.47,69.31,69.32,16400.0,24.779,24.779,24.722,24.7255,16400.0
2006-02-03 13:15:00,69.32,69.42,69.3,69.42,36800.0,24.7255,24.7612,24.7184,24.7612,36800.0
2006-02-03 13:20:00,69.41,69.5,69.41,69.42,34700.0,24.7576,24.7897,24.7576,24.7612,34700.0
2006-02-03 13:25:00,69.42,69.42,69.32,69.34,19200.0,24.7612,24.7612,24.7255,24.7327,19200.0
2006-02-03 13:30:00,69.34,69.34,69.25,69.26,14500.0,24.7327,24.7327,24.7006,24.7041,14500.0
2006-02-03 13:35:00,69.26,69.33,69.25,69.33,78200.0,24.7041,24.7291,24.7006,24.7291,78200.0
2006-02-03 13:40:00,69.34,69.34,69.26,69.27,14400.0,24.7327,24.7327,24.7041,24.7077,14400.0
2006-02-03 13:45:00,69.27,69.28,69.24,69.26,13600.0,24.7077,24.7113,24.697,24.7041,13600.0
2006-02-03 13:50:00,69.27,69.28,69.26,69.27,17500.0,24.7077,24.7113,24.7041,24.7077,17500.0
2006-02-03 13:55:00,69.27,69.29,69.24,69.27,9700.0,24.7077,24.7148,24.697,24.7077,9700.0
2006-02-03 14:00:00,69.26,69.37,69.26,69.3,34300.0,24.7041,24.7434,24.7041,24.7184,34300.0
2006-02-03 14:05:00,69.28,69.31,69.28,69.31,26700.0,24.7113,24.722,24.7113,24.722,26700.0
2006-02-03 14:10:00,69.32,69.33,69.21,69.25,32000.0,24.7255,24.7291,24.6863,24.7006,32000.0
2006-02-03 14:15:00,69.23,69.24,69.15,69.23,38000.0,24.6934,24.697,24.6649,24.6934,38000.0
2006-02-03 14:20:00,69.23,69.24,69.15,69.21,55800.0,24.6934,24.697,24.6649,24.6863,55800.0
2006-02-03 14:25:00,69.21,69.27,69.18,69.23,23200.0,24.6863,24.7077,24.6756,24.6934,23200.0
2006-02-03 14:30:00,69.24,69.25,69.22,69.23,26800.0,24.697,24.7006,24.6899,24.6934,26800.0
2006-02-03 14:35:00,69.23,69.3,69.22,69.24,17300.0,24.6934,24.7184,24.6899,24.697,17300.0
2006-02-03 14:40:00,69.23,69.28,69.23,69.25,10900.0,24.6934,24.7113,24.6934,24.7006,10900.0
2006-02-03 14:45:00,69.26,69.34,69.25,69.29,23600.0,24.7041,24.7327,24.7006,24.7148,23600.0
2006-02-03 14:50:00,69.3,69.36,69.29,69.34,28800.0,24.7184,24.7398,24.7148,24.7327,28800.0
2006-02-03 14:55:00,69.34,69.37,69.31,69.31,21600.0,24.7327,24.7434,24.722,24.722,21600.0
2006-02-03 15:00:00,69.31,69.33,69.25,69.26,19800.0,24.722,24.7291,24.7006,24.7041,19800.0
2006-02-03 15:05:00,69.25,69.35,69.25,69.34,20800.0,24.7006,24.7362,24.7006,24.7327,20800.0
2006-02-03 15:10:00,69.36,69.36,69.26,69.28,10700.0,24.7398,24.7398,24.7041,24.7113,10700.0
2006-02-03 15:15:00,69.27,69.28,69.26,69.27,7900.0,24.7077,24.7113,24.7041,24.7077,7900.0
2006-02-03 15:20:00,69.27,69.3,69.26,69.28,67500.0,24.7077,24.7184,24.7041,24.7113,67500.0
2006-02-03 15:25:00,69.28,69.3,69.22,69.24,40700.0,24.7113,24.7184,24.6899,24.697,40700.0
2006-02-03 15:30:00,69.23,69.23,69.1,69.15,70100.0,24.6934,24.6934,24.6471,24.6649,70100.0
2006-02-03 15:35:00,69.17,69.24,69.11,69.22,64000.0,24.672,24.697,24.6506,24.6899,64000.0
2006-02-03 15:40:00,69.22,69.29,69.2,69.26,75500.0,24.6899,24.7148,24.6827,24.7041,75500.0
2006-02-03 15:45:00,69.27,69.29,69.22,69.25,78200.0,24.7077,24.7148,24.6899,24.7006,78200.0
2006-02-03 15:50:00,69.25,69.27,69.19,69.2,80500.0,24.7006,24.7077,24.6792,24.6827,80500.0
2006-02-03 15:55:00,69.21,69.21,69.14,69.14,89100.0,24.6863,24.6863,24.6613,24.6613,89100.0
2006-02-06 09:30:00,70.21,70.28,70.21,70.28,1900.0,25.043,25.0679,25.043,25.0679,1900.0
2006-02-06 09:35:00,70.28,70.3,70.19,70.23,201800.0,25.0679,25.0751,25.0358,25.0501,201800.0
2006-02-06 09:40:00,70.25,70.25,70.19,70.25,46000.0,25.0572,25.0572,25.0358,25.0572,46000.0
2006-02-06 09:45:00,70.25,70.44,70.24,70.39,52000.0,25.0572,25.125,25.0537,25.1072,52000.0
2006-02-06 09:50:00,70.4,70.53,70.37,70.38,73200.0,25.1108,25.1571,25.1001,25.1036,73200.0
2006-02-06 09:55:00,70.35,70.36,70.28,70.29,40500.0,25.0929,25.0965,25.0679,25.0715,40500.0
2006-02-06 10:00:00,70.29,70.33,70.26,70.33,47300.0,25.0715,25.0858,25.0608,25.0858,47300.0
2006-02-06 10:05:00,70.34,70.34,70.12,70.12,54900.0,25.0894,25.0894,25.0109,25.0109,54900.0
2006-02-06 10:10:00,70.12,70.19,70.11,70.12,55400.0,25.0109,25.0358,25.0073,25.0109,55400.0
2006-02-06 10:15:00,70.12,70.12,69.96,70.01,54600.0,25.0109,25.0109,24.9538,24.9716,54600.0
2006-02-06 10:20:00,69.97,69.99,69.9,69.9,68600.0,24.9574,24.9645,24.9324,24.9324,68600.0
2006-02-06 10:25:00,69.91,69.91,69.82,69.86,58500.0,24.936,24.936,24.9039,24.9181,58500.0
2006-02-06 10:30:00,69.84,69.92,69.79,69.9,67700.0,24.911,24.9395,24.8932,24.9324,67700.0
2006-02-06 10:35:00,69.9,69.96,69.87,69.96,57100.0,24.9324,24.9538,24.9217,24.9538,57100.0
2006-02-06 10:40:00,69.97,70.03,69.95,70.03,30700.0,24.9574,24.9788,24.9502,24.9788,30700.0
2006-02-06 10:45:00,70.03,70.1,70.03,70.05,32800.0,24.9788,25.0037,24.9788,24.9859,32800.0
2006-02-06 10:50:00,70.05,70.1,70.01,70.05,38400.0,24.9859,25.0037,24.9716,24.9859,38400.0
2006-02-06 10:55:00,70.04,70.1,70.04,70.06,18700.0,24.9823,25.0037,24.9823,24.9895,18700.0
2006-02-06 11:00:00,70.04,70.05,69.99,70.04,35400.0,24.9823,24.9859,24.9645,24.9823,35400.0
2006-02-06 11:05:00,70.04,70.06,69.9,69.97,47500.0,24.9823,24.9895,24.9324,24.9574,47500.0
2006-02-06 11:10:00,69.98,70.02,69.93,69.98,27300.0,24.9609,24.9752,24.9431,24.9609,27300.0
2006-02-06 11:15:00,69.99,70.0,69.92,69.93,43300.0,24.9645,24.9681,24.9395,24.9431,43300.0
2006-02-06 11:20:00,69.93,69.93,69.89,69.9,20900.0,24.9431,24.9431,24.9288,24.9324,20900.0
2006-02-06 11:25:00,69.92,69.92,69.76,69.8,39300.0,24.9395,24.9395,24.8825,24.8967,39300.0
2006-02-06 11:30:00,69.81,69.88,69.76,69.76,25200.0,24.9003,24.9253,24.8825,24.8825,25200.0
2006-02-06 11:35:00,69.75,69.93,69.75,69.89,21300.0,24.8789,24.9431,24.8789,24.9288,21300.0
2006-02-06 11:40:00,69.9,69.96,69.9,69.95,14000.0,24.9324,24.9538,24.9324,24.9502,14000.0
2006-02-06 11:45:00,69.96,69.99,69.94,69.99,12000.0,24.9538,24.9645,24.9467,24.9645,12000.0
2006-02-06 11:50:00,69.99,70.05,69.97,70.02,20300.0,24.9645,24.9859,24.9574,24.9752,20300.0
2006-02-06 11:55:00,70.01,70.04,69.94,69.98,20200.0,24.9716,24.9823,24.9467,24.9609,20200.0
2006-02-06 12:00:00,69.98,70.0,69.91,69.99,17200.0,24.9609,24.9681,24.936,24.9645,17200.0
2006-02-06 12:05:00,69.99,70.0,69.96,69.97,8500.0,24.9645,24.9681,24.9538,24.9574,8500.0
2006-02-06 12:10:00,69.96,69.97,69.9,69.93,13000.0,24.9538,24.9574,24.9324,24.9431,13000.0
2006-02-06 12:15:00,69.92,69.97,69.9,69.92,20400.0,24.9395,24.9574,24.9324,24.9395,20400.0
2006-02-06 12:20:00,69.93,69.93,69.86,69.9,12000.0,24.9431,24.9431,24.9181,24.9324,12000.0
2006-02-06 12:25:00,69.9,69.91,69.85,69.85,4100.0,24.9324,24.936,24.9146,24.9146,4100.0
2006-02-06 12:30:00,69.86,69.88,69.85,69.88,6300.0,24.9181,24.9253,24.9146,24.9253,6300.0
2006-02-06 12:35:00,69.88,69.92,69.86,69.92,7800.0,24.9253,24.9395,24.9181,24.9395,7800.0
2006-02-06 12:40:00,69.91,69.93,69.89,69.93,8500.0,24.936,24.9431,24.9288,24.9431,8500.0
2006-02-06 12:45:00,69.92,70.0,69.92,70.0,13300.0,24.9395,24.9681,24.9395,24.9681,13300.0
2006-02-06 12:50:00,70.0,70.05,70.0,70.04,13300.0,24.9681,24.9859,24.9681,24.9823,13300.0
2006-02-06 12:55:00,70.05,70.05,70.0,70.01,17900.0,24.9859,24.9859,24.9681,24.9716,17900.0
2006-02-06 13:00:00,70.01,70.01,69.91,69.98,12800.0,24.9716,24.9716,24.936,24.9609,12800.0
2006-02-06 13:05:00,69.97,70.02,69.97,69.98,15300.0,24.9574,24.9752,24.9574,24.9609,15300.0
2006-02-06 13:10:00,69.98,70.0,69.98,69.98,11600.0,24.9609,24.9681,24.9609,24.9609,11600.0
2006-02-06 13:15:00,69.96,69.98,69.96,69.96,10500.0,24.9538,24.9609,24.9538,24.9538,10500.0
2006-02-06 13:20:00,69.98,70.0,69.95,69.99,24000.0,24.9609,24.9681,24.9502,24.9645,24000.0
2006-02-06 13:25:00,69.99,70.0,69.97,70.0,11700.0,24.9645,24.9681,24.9574,24.9681,11700.0
2006-02-06 13:30:00,70.0,70.09,69.98,70.0,12600.0,24.9681,25.0002,24.9609,24.9681,12600.0
2006-02-06 13:35:00,70.0,70.0,69.91,69.91,12600.0,24.9681,24.9681,24.936,24.936,12600.0
2006-02-06 13:40:00,69.93,69.93,69.79,69.79,9900.0,24.9431,24.9431,24.8932,24.8932,9900.0
2006-02-06 13:45:00,69.79,69.79,69.73,69.74,7300.0,24.8932,24.8932,24.8718,24.8753,7300.0
2006-02-06 13:50:00,69.75,69.76,69.74,69.75,7100.0,24.8789,24.8825,24.8753,24.8789,7100.0
2006-02-06 13:55:00,69.75,69.83,69.72,69.83,30200.0,24.8789,24.9074,24.8682,24.9074,30200.0
2006-02-06 14:00:00,69.81,69.81,69.62,69.65,20700.0,24.9003,24.9003,24.8325,24.8432,20700.0
2006-02-06 14:05:00,69.64,69.72,69.61,69.68,25000.0,24.8397,24.8682,24.829,24.8539,25000.0
2006-02-06 14:10:00,69.69,69.7,69.61,69.69,26600.0,24.8575,24.8611,24.829,24.8575,26600.0
2006-02-06 14:15:00,69.67,69.67,69.54,69.54,8400.0,24.8504,24.8504,24.804,24.804,8400.0
2006-02-06 14:20:00,69.53,69.6,69.47,69.55,19800.0,24.8004,24.8254,24.779,24.8076,19800.0
2006-02-06 14:25:00,69.55,69.55,69.44,69.45,26800.0,24.8076,24.8076,24.7683,24.7719,26800.0
2006-02-06 14:30:00,69.47,69.49,69.39,69.47,29000.0,24.779,24.7862,24.7505,24.779,29000.0
2006-02-06 14:35:00,69.46,69.54,69.46,69.49,12800.0,24.7755,24.804,24.7755,24.7862,12800.0
2006-02-06 14:40:00,69.48,69.5,69.43,69.49,10700.0,24.7826,24.7897,24.7648,24.7862,10700.0
2006-02-06 14:45:00,69.49,69.5,69.43,69.49,14200.0,24.7862,24.7897,24.7648,24.7862,14200.0
2006-02-06 14:50:00,69.49,69.6,69.48,69.56,24700.0,24.7862,24.8254,24.7826,24.8111,24700.0
2006-02-06 14:55:00,69.56,69.63,69.5,69.6,32700.0,24.8111,24.8361,24.7897,24.8254,32700.0
2006-02-06 15:00:00,69.6,69.68,69.57,69.63,17700.0,24.8254,24.8539,24.8147,24.8361,17700.0
2006-02-06 15:05:00,69.62,69.77,69.62,69.77,29700.0,24.8325,24.886,24.8325,24.886,29700.0
2006-02-06 15:10:00,69.77,69.9,69.76,69.88,35100.0,24.886,24.9324,24.8825,24.9253,35100.0
2006-02-06 15:15:00,69.89,69.89,69.82,69.84,33300.0,24.9288,24.9288,24.9039,24.911,33300.0
2006-02-06 15:20:00,69.86,69.89,69.83,69.86,17400.0,24.9181,24.9288,24.9074,24.9181,17400.0
2006-02-06 15:25:00,69.86,69.94,69.85,69.9,22000.0,24.9181,24.9467,24.9146,24.9324,22000.0
2006-02-06 15:30:00,69.9,70.0,69.9,70.0,90300.0,24.9324,24.9681,24.9324,24.9681,90300.0
2006-02-06 15:35:00,70.0,70.0,69.95,69.95,51700.0,24.9681,24.9681,24.9502,24.9502,51700.0
2006-02-06 15:40:00,69.96,70.07,69.95,70.06,28300.0,24.9538,24.993,24.9502,24.9895,28300.0
2006-02-06 15:45:00,70.03,70.04,70.01,70.03,18200.0,24.9788,24.9823,24.9716,24.9788,18200.0
2006-02-06 15:50:00,70.03,70.04,69.99,69.99,20400.0,24.9788,24.9823,24.9645,24.9645,20400.0
2006-02-06 15:55:00,69.98,70.01,69.95,69.96,84300.0,24.9609,24.9716,24.9502,24.9538,84300.0
2006-02-07 09:30:00,67.75,67.75,67.75,67.75,81400.0,24.1655,24.1655,24.1655,24.1655,81400.0
2006-02-07 09:35:00,67.75,67.76,67.65,67.74,108300.0,24.1655,24.1691,24.1299,24.162,108300.0
2006-02-07 09:40:00,67.75,67.8,67.74,67.76,124800.0,24.1655,24.1834,24.162,24.1691,124800.0
2006-02-07 09:45:00,67.77,67.9,67.75,67.88,161700.0,24.1727,24.219,24.1655,24.2119,161700.0
2006-02-07 09:50:00,67.87,67.87,67.78,67.83,129400.0,24.2083,24.2083,24.1762,24.1941,129400.0
2006-02-07 09:55:00,67.83,67.85,67.73,67.79,125300.0,24.1941,24.2012,24.1584,24.1798,125300.0
2006-02-07 10:00:00,67.78,67.79,67.67,67.68,83300.0,24.1762,24.1798,24.137,24.1406,83300.0
2006-02-07 10:05:00,67.68,67.72,67.47,67.5,170300.0,24.1406,24.1548,24.0657,24.0764,170300.0
2006-02-07 10:10:00,67.5,67.5,67.29,67.37,114700.0,24.0764,24.0764,24.0015,24.03,114700.0
2006-02-07 10:15:00,67.37,67.41,67.26,67.26,98000.0,24.03,24.0443,23.9908,23.9908,98000.0
2006-02-07 10:20:00,67.26,67.28,67.07,67.13,91000.0,23.9908,23.9979,23.923,23.9444,91000.0
2006-02-07 10:25:00,67.13,67.34,67.09,67.34,88200.0,23.9444,24.0193,23.9301,24.0193,88200.0
2006-02-07 10:30:00,67.32,67.44,67.31,67.44,163400.0,24.0122,24.055,24.0086,24.055,163400.0
2006-02-07 10:35:00,67.43,67.45,67.32,67.33,87200.0,24.0514,24.0585,24.0122,24.0157,87200.0
2006-02-07 10:40:00,67.33,67.33,67.2,67.22,122800.0,24.0157,24.0157,23.9694,23.9765,122800.0
2006-02-07 10:45:00,67.22,67.24,67.17,67.24,57700.0,23.9765,23.9836,23.9587,23.9836,57700.0
2006-02-07 10:50:00,67.24,67.3,67.22,67.3,71200.0,23.9836,24.005,23.9765,24.005,71200.0
2006-02-07 10:55:00,67.3,67.3,67.23,67.23,43800.0,24.005,24.005,23.9801,23.9801,43800.0
2006-02-07 11:00:00,67.23,67.39,67.23,67.31,78800.0,23.9801,24.0371,23.9801,24.0086,78800.0
2006-02-07 11:05:00,67.31,67.43,67.29,67.35,36600.0,24.0086,24.0514,24.0015,24.0229,36600.0
2006-02-07 11:10:00,67.35,67.5,67.34,67.5,28500.0,24.0229,24.0764,24.0193,24.0764,28500.0
2006-02-07 11:15:00,67.49,67.51,67.46,67.48,62200.0,24.0728,24.0799,24.0621,24.0692,62200.0
2006-02-07 11:20:00,67.51,67.58,67.47,67.55,40100.0,24.0799,24.1049,24.0657,24.0942,40100.0
2006-02-07 11:25:00,67.54,67.6,67.5,67.5,75100.0,24.0906,24.112,24.0764,24.0764,75100.0
2006-02-07 11:30:00,67.5,67.74,67.49,67.73,54400.0,24.0764,24.162,24.0728,24.1584,54400.0
2006-02-07 11:35:00,67.73,67.78,67.64,67.7,50200.0,24.1584,24.1762,24.1263,24.1477,50200.0
2006-02-07 11:40:00,67.75,67.83,67.75,67.8,103500.0,24.1655,24.1941,24.1655,24.1834,103500.0
2006-02-07 11:45:00,67.79,67.84,67.78,67.84,34000.0,24.1798,24.1976,24.1762,24.1976,34000.0
2006-02-07 11:50:00,67.85,67.88,67.82,67.85,47600.0,24.2012,24.2119,24.1905,24.2012,47600.0
2006-02-07 11:55:00,67.85,67.94,67.84,67.88,54300.0,24.2012,24.2333,24.1976,24.2119,54300.0
2006-02-07 12:00:00,67.9,67.93,67.89,67.9,41500.0,24.219,24.2297,24.2155,24.219,41500.0
2006-02-07 12:05:00,67.91,67.93,67.87,67.92,29300.0,24.2226,24.2297,24.2083,24.2262,29300.0
2006-02-07 12:10:00,67.92,67.95,67.91,67.95,30300.0,24.2262,24.2369,24.2226,24.2369,30300.0
2006-02-07 12:15:00,67.95,67.99,67.91,67.98,54200.0,24.2369,24.2511,24.2226,24.2476,54200.0
2006-02-07 12:20:00,67.99,68.05,67.95,67.99,60400.0,24.2511,24.2725,24.2369,24.2511,60400.0
2006-02-07 12:25:00,67.99,68.06,67.99,68.04,19800.0,24.2511,24.2761,24.2511,24.269,19800.0
2006-02-07 12:30:00,68.05,68.13,68.05,68.11,53900.0,24.2725,24.3011,24.2725,24.2939,53900.0
2006-02-07 12:35:00,68.11,68.15,68.04,68.04,45100.0,24.2939,24.3082,24.269,24.269,45100.0
2006-02-07 12:40:00,68.04,68.04,67.95,68.0,27900.0,24.269,24.269,24.2369,24.2547,27900.0
2006-02-07 12:45:00,67.99,68.09,67.98,68.04,33900.0,24.2511,24.2868,24.2476,24.269,33900.0
2006-02-07 12:50:00,68.05,68.05,67.99,68.03,16300.0,24.2725,24.2725,24.2511,24.2654,16300.0
2006-02-07 12:55:00,68.02,68.07,68.01,68.01,29100.0,24.2618,24.2797,24.2583,24.2583,29100.0
2006-02-07 13:00:00,68.0,68.02,67.88,67.91,29400.0,24.2547,24.2618,24.2119,24.2226,29400.0
2006-02-07 13:05:00,67.91,67.94,67.81,67.81,24200.0,24.2226,24.2333,24.1869,24.1869,24200.0
2006-02-07 13:10:00,67.81,67.84,67.76,67.8,25900.0,24.1869,24.1976,24.1691,24.1834,25900.0
2006-02-07 13:15:00,67.76,67.77,67.7,67.73,21600.0,24.1691,24.1727,24.1477,24.1584,21600.0
2006-02-07 13:20:00,67.74,67.81,67.7,67.79,78700.0,24.162,24.1869,24.1477,24.1798,78700.0
2006-02-07 13:25:00,67.8,67.8,67.7,67.7,11300.0,24.1834,24.1834,24.1477,24.1477,11300.0
2006-02-07 13:30:00,67.7,67.75,67.63,67.75,24700.0,24.1477,24.1655,24.1227,24.1655,24700.0
2006-02-07 13:35:00,67.74,67.79,67.74,67.76,24700.0,24.162,24.1798,24.162,24.1691,24700.0
2006-02-07 13:40:00,67.77,67.77,67.71,67.72,20800.0,24.1727,24.1727,24.1513,24.1548,20800.0
2006-02-07 13:45:00,67.72,67.75,67.72,67.74,18400.0,24.1548,24.1655,24.1548,24.162,18400.0
2006-02-07 13:50:00,67.73,67.78,67.71,67.75,23000.0,24.1584,24.1762,24.1513,24.1655,23000.0
2006-02-07 13:55:00,67.75,67.8,67.74,67.75,86000.0,24.1655,24.1834,24.162,24.1655,86000.0
2006-02-07 14:00:00,67.75,67.75,67.63,67.64,33300.0,24.1655,24.1655,24.1227,24.1263,33300.0
2006-02-07 14:05:00,67.63,67.64,67.61,67.62,51500.0,24.1227,24.1263,24.1156,24.1192,51500.0
2006-02-07 14:10:00,67.62,67.64,67.57,67.58,29900.0,24.1192,24.1263,24.1013,24.1049,29900.0
2006-02-07 14:15:00,67.62,67.62,67.56,67.59,48700.0,24.1192,24.1192,24.0978,24.1085,48700.0
2006-02-07 14:20:00,67.58,67.59,67.53,67.56,62700.0,24.1049,24.1085,24.0871,24.0978,62700.0
2006-02-07 14:25:00,67.56,67.69,67.53,67.65,60900.0,24.0978,24.1441,24.0871,24.1299,60900.0
2006-02-07 14:30:00,67.66,67.7,67.57,67.7,27800.0,24.1334,24.1477,24.1013,24.1477,27800.0
2006-02-07 14:35:00,67.62,67.7,67.57,67.58,37900.0,24.1192,24.1477,24.1013,24.1049,37900.0
2006-02-07 14:40:00,67.57,67.57,67.42,67.43,47000.0,24.1013,24.1013,24.0478,24.0514,47000.0
2006-02-07 14:45:00,67.42,67.45,67.35,67.44,50200.0,24.0478,24.0585,24.0229,24.055,50200.0
2006-02-07 14:50:00,67.45,67.45,67.2,67.21,39600.0,24.0585,24.0585,23.9694,23.9729,39600.0
2006-02-07 14:55:00,67.21,67.21,67.13,67.15,55800.0,23.9729,23.9729,23.9444,23.9515,55800.0
2006-02-07 15:00:00,67.15,67.2,67.11,67.13,42600.0,23.9515,23.9694,23.9373,23.9444,42600.0
2006-02-07 15:05:00,67.12,67.16,67.11,67.12,49300.0,23.9408,23.9551,23.9373,23.9408,49300.0
2006-02-07 15:10:00,67.11,67.12,67.06,67.09,69300.0,23.9373,23.9408,23.9194,23.9301,69300.0
2006-02-07 15:15:00,67.09,67.17,67.07,67.17,106300.0,23.9301,23.9587,23.923,23.9587,106300.0
2006-02-07 15:20:00,67.17,67.26,67.14,67.21,37700.0,23.9587,23.9908,23.948,23.9729,37700.0
2006-02-07 15:25:00,67.21,67.27,67.21,67.24,52800.0,23.9729,23.9943,23.9729,23.9836,52800.0
2006-02-07 15:30:00,67.22,67.25,67.21,67.25,50700.0,23.9765,23.9872,23.9729,23.9872,50700.0
2006-02-07 15:35:00,67.25,67.31,67.24,67.31,71700.0,23.9872,24.0086,23.9836,24.0086,71700.0
2006-02-07 15:40:00,67.3,67.38,67.3,67.37,39300.0,24.005,24.0336,24.005,24.03,39300.0
2006-02-07 15:45:00,67.4,67.44,67.38,67.42,69500.0,24.0407,24.055,24.0336,24.0478,69500.0
2006-02-07 15:50:00,67.42,67.5,67.42,67.48,142600.0,24.0478,24.0764,24.0478,24.0692,142600.0
2006-02-07 15:55:00,67.49,67.52,67.46,67.5,225900.0,24.0728,24.0835,24.0621,24.0764,225900.0
2006-02-08 09:30:00,67.33,67.36,67.33,67.36,61700.0,24.0157,24.0264,24.0157,24.0264,61700.0
2006-02-08 09:35:00,67.36,67.36,67.23,67.27,121600.0,24.0264,24.0264,23.9801,23.9943,121600.0
2006-02-08 09:40:00,67.27,67.27,67.12,67.14,185500.0,23.9943,23.9943,23.9408,23.948,185500.0
2006-02-08 09:45:00,67.14,67.16,67.11,67.16,172800.0,23.948,23.9551,23.9373,23.9551,172800.0
2006-02-08 09:50:00,67.18,67.18,67.04,67.06,67100.0,23.9622,23.9622,23.9123,23.9194,67100.0
2006-02-08 09:55:00,67.04,67.06,66.95,66.96,141200.0,23.9123,23.9194,23.8802,23.8837,141200.0
2006-02-08 10:00:00,66.96,67.09,66.92,67.04,132200.0,23.8837,23.9301,23.8695,23.9123,132200.0
2006-02-08 10:05:00,67.04,67.1,67.02,67.09,99300.0,23.9123,23.9337,23.9052,23.9301,99300.0
2006-02-08 10:10:00,67.08,67.13,67.03,67.12,91400.0,23.9266,23.9444,23.9087,23.9408,91400.0
2006-02-08 10:15:00,67.11,67.14,67.05,67.06,111500.0,23.9373,23.948,23.9159,23.9194,111500.0
2006-02-08 10:20:00,67.05,67.07,66.97,67.01,97900.0,23.9159,23.923,23.8873,23.9016,97900.0
2006-02-08 10:25:00,67.04,67.14,67.04,67.14,67500.0,23.9123,23.948,23.9123,23.948,67500.0
2006-02-08 10:30:00,67.12,67.15,67.05,67.07,177800.0,23.9408,23.9515,23.9159,23.923,177800.0
2006-02-08 10:35:00,67.05,67.18,67.05,67.17,159900.0,23.9159,23.9622,23.9159,23.9587,159900.0
2006-02-08 10:40:00,67.17,67.28,67.17,67.24,94500.0,23.9587,23.9979,23.9587,23.9836,94500.0
2006-02-08 10:45:00,67.25,67.26,67.11,67.15,249700.0,23.9872,23.9908,23.9373,23.9515,249700.0
2006-02-08 10:50:00,67.12,67.16,66.97,67.01,162200.0,23.9408,23.9551,23.8873,23.9016,162200.0
2006-02-08 10:55:00,67.01,67.01,66.88,66.9,123900.0,23.9016,23.9016,23.8552,23.8623,123900.0
2006-02-08 11:00:00,66.9,66.95,66.87,66.92,58900.0,23.8623,23.8802,23.8516,23.8695,58900.0
2006-02-08 11:05:00,66.93,66.93,66.81,66.87,122100.0,23.873,23.873,23.8302,23.8516,122100.0
2006-02-08 11:10:00,66.87,66.99,66.84,66.9,147600.0,23.8516,23.8945,23.8409,23.8623,147600.0
2006-02-08 11:15:00,66.9,66.94,66.8,66.8,223500.0,23.8623,23.8766,23.8267,23.8267,223500.0
2006-02-08 11:20:00,66.8,66.8,66.66,66.76,103400.0,23.8267,23.8267,23.7767,23.8124,103400.0
2006-02-08 11:25:00,66.75,66.8,66.6,66.6,107900.0,23.8088,23.8267,23.7553,23.7553,107900.0
2006-02-08 11:30:00,66.65,66.79,66.65,66.79,191500.0,23.7732,23.8231,23.7732,23.8231,191500.0
2006-02-08 11:35:00,66.79,66.86,66.77,66.84,107200.0,23.8231,23.8481,23.816,23.8409,107200.0
2006-02-08 11:40:00,66.84,66.85,66.64,66.66,90200.0,23.8409,23.8445,23.7696,23.7767,90200.0
2006-02-08 11:45:00,66.66,66.79,66.66,66.74,48600.0,23.7767,23.8231,23.7767,23.8053,48600.0
2006-02-08 11:50:00,66.73,66.79,66.67,66.69,87600.0,23.8017,23.8231,23.7803,23.7874,87600.0
2006-02-08 11:55:00,66.7,66.77,66.68,66.76,35300.0,23.791,23.816,23.7839,23.8124,35300.0
2006-02-08 12:00:00,66.76,66.98,66.76,66.97,52800.0,23.8124,23.8909,23.8124,23.8873,52800.0
2006-02-08 12:05:00,66.96,67.04,66.96,67.01,59400.0,23.8837,23.9123,23.8837,23.9016,59400.0
2006-02-08 12:10:00,66.98,67.09,66.98,67.02,64200.0,23.8909,23.9301,23.8909,23.9052,64200.0
2006-02-08 12:15:00,67.02,67.03,66.96,66.97,32300.0,23.9052,23.9087,23.8837,23.8873,32300.0
2006-02-08 12:20:00,66.95,66.99,66.9,66.9,55300.0,23.8802,23.8945,23.8623,23.8623,55300.0
2006-02-08 12:25:00,66.92,66.92,66.86,66.9,48700.0,23.8695,23.8695,23.8481,23.8623,48700.0
2006-02-08 12:30:00,66.9,67.0,66.9,66.95,58500.0,23.8623,23.898,23.8623,23.8802,58500.0
2006-02-08 12:35:00,66.94,66.99,66.91,66.99,21100.0,23.8766,23.8945,23.8659,23.8945,21100.0
2006-02-08 12:40:00,66.99,67.08,66.99,67.08,36800.0,23.8945,23.9266,23.8945,23.9266,36800.0
2006-02-08 12:45:00,67.08,67.15,67.03,67.12,32600.0,23.9266,23.9515,23.9087,23.9408,32600.0
2006-02-08 12:50:00,67.1,67.13,67.08,67.09,18200.0,23.9337,23.9444,23.9266,23.9301,18200.0
2006-02-08 12:55:00,67.09,67.12,67.05,67.06,28600.0,23.9301,23.9408,23.9159,23.9194,28600.0
2006-02-08 13:00:00,67.05,67.08,67.03,67.03,44300.0,23.9159,23.9266,23.9087,23.9087,44300.0
2006-02-08 13:05:00,67.03,67.07,67.0,67.07,17900.0,23.9087,23.923,23.898,23.923,17900.0
2006-02-08 13:10:00,67.06,67.19,67.06,67.19,33100.0,23.9194,23.9658,23.9194,23.9658,33100.0
2006-02-08 13:15:00,67.19,67.24,67.08,67.1,43000.0,23.9658,23.9836,23.9266,23.9337,43000.0
2006-02-08 13:20:00,67.09,67.1,67.0,67.0,28600.0,23.9301,23.9337,23.898,23.898,28600.0
2006-02-08 13:25:00,67.0,67.05,66.99,67.0,13500.0,23.898,23.9159,23.8945,23.898,13500.0
2006-02-08 13:30:00,66.99,67.12,66.99,67.06,26700.0,23.8945,23.9408,23.8945,23.9194,26700.0
2006-02-08 13:35:00,67.07,67.07,66.96,66.97,12400.0,23.923,23.923,23.8837,23.8873,12400.0
2006-02-08 13:40:00,66.97,67.01,66.93,66.95,19000.0,23.8873,23.9016,23.873,23.8802,19000.0
2006-02-08 13:45:00,66.97,66.97,66.88,66.88,10900.0,23.8873,23.8873,23.8552,23.8552,10900.0
2006-02-08 13:50:00,66.88,66.88,66.72,66.72,25000.0,23.8552,23.8552,23.7981,23.7981,25000.0
2006-02-08 13:55:00,66.72,66.82,66.72,66.81,17100.0,23.7981,23.8338,23.7981,23.8302,17100.0
2006-02-08 14:00:00,66.83,66.95,66.81,66.94,21900.0,23.8374,23.8802,23.8302,23.8766,21900.0
2006-02-08 14:05:00,66.95,66.96,66.86,66.89,28200.0,23.8802,23.8837,23.8481,23.8588,28200.0
2006-02-08 14:10:00,66.87,66.91,66.84,66.89,22900.0,23.8516,23.8659,23.8409,23.8588,22900.0
2006-02-08 14:15:00,66.89,66.89,66.8,66.8,14600.0,23.8588,23.8588,23.8267,23.8267,14600.0
2006-02-08 14:20:00,66.8,66.8,66.72,66.73,14900.0,23.8267,23.8267,23.7981,23.8017,14900.0
2006-02-08 14:25:00,66.73,66.74,66.7,66.73,28100.0,23.8017,23.8053,23.791,23.8017,28100.0
2006-02-08 14:30:00,66.73,66.85,66.73,66.78,27000.0,23.8017,23.8445,23.8017,23.8195,27000.0
2006-02-08 14:35:00,66.77,66.77,66.7,66.71,42000.0,23.816,23.816,23.791,23.7946,42000.0
2006-02-08 14:40:00,66.71,66.75,66.69,66.71,28200.0,23.7946,23.8088,23.7874,23.7946,28200.0
2006-02-08 14:45:00,66.71,66.8,66.71,66.76,98300.0,23.7946,23.8267,23.7946,23.8124,98300.0
2006-02-08 14:50:00,66.76,66.8,66.71,66.75,85300.0,23.8124,23.8267,23.7946,23.8088,85300.0
2006-02-08 14:55:00,66.76,66.82,66.74,66.8,85400.0,23.8124,23.8338,23.8053,23.8267,85400.0
2006-02-08 15:00:00,66.8,66.81,66.76,66.8,71900.0,23.8267,23.8302,23.8124,23.8267,71900.0
2006-02-08 15:05:00,66.8,66.85,66.75,66.82,62700.0,23.8267,23.8445,23.8088,23.8338,62700.0
2006-02-08 15:10:00,66.82,66.86,66.8,66.81,86400.0,23.8338,23.8481,23.8267,23.8302,86400.0
2006-02-08 15:15:00,66.84,66.85,66.78,66.85,92300.0,23.8409,23.8445,23.8195,23.8445,92300.0
2006-02-08 15:20:00,66.85,66.92,66.83,66.88,43100.0,23.8445,23.8695,23.8374,23.8552,43100.0
2006-02-08 15:25:00,66.87,66.99,66.85,66.97,30300.0,23.8516,23.8945,23.8445,23.8873,30300.0
2006-02-08 15:30:00,67.0,67.04,66.97,67.03,47200.0,23.898,23.9123,23.8873,23.9087,47200.0
2006-02-08 15:35:00,67.03,67.11,67.02,67.11,78600.0,23.9087,23.9373,23.9052,23.9373,78600.0
2006-02-08 15:40:00,67.1,67.23,67.09,67.23,89700.0,23.9337,23.9801,23.9301,23.9801,89700.0
2006-02-08 15:45:00,67.22,67.26,67.21,67.23,66000.0,23.9765,23.9908,23.9729,23.9801,66000.0
2006-02-08 15:50:00,67.23,67.27,67.14,67.15,79000.0,23.9801,23.9943,23.948,23.9515,79000.0
2006-02-08 15:55:00,67.15,67.23,67.12,67.21,120300.0,23.9515,23.9801,23.9408,23.9729,120300.0
2006-02-09 09:30:00,67.75,67.83,67.75,67.82,88600.0,24.1655,24.1941,24.1655,24.1905,88600.0
2006-02-09 09:35:00,67.81,67.83,67.75,67.79,48900.0,24.1869,24.1941,24.1655,24.1798,48900.0
2006-02-09 09:40:00,67.78,67.8,67.77,67.78,48200.0,24.1762,24.1834,24.1727,24.1762,48200.0
2006-02-09 09:45:00,67.78,67.87,67.78,67.86,56500.0,24.1762,24.2083,24.1762,24.2048,56500.0
2006-02-09 09:50:00,67.88,67.95,67.86,67.94,86400.0,24.2119,24.2369,24.2048,24.2333,86400.0
2006-02-09 09:55:00,67.95,68.05,67.92,68.02,52200.0,24.2369,24.2725,24.2262,24.2618,52200.0
2006-02-09 10:00:00,68.02,68.03,67.88,67.93,51800.0,24.2618,24.2654,24.2119,24.2297,51800.0
2006-02-09 10:05:00,67.97,67.99,67.83,67.9,61000.0,24.244,24.2511,24.1941,24.219,61000.0
2006-02-09 10:10:00,67.91,67.94,67.83,67.85,41300.0,24.2226,24.2333,24.1941,24.2012,41300.0
2006-02-09 10:15:00,67.85,67.85,67.73,67.81,48600.0,24.2012,24.2012,24.1584,24.1869,48600.0
2006-02-09 10:20:00,67.82,67.89,67.77,67.82,30700.0,24.1905,24.2155,24.1727,24.1905,30700.0
2006-02-09 10:25:00,67.83,67.87,67.77,67.87,99600.0,24.1941,24.2083,24.1727,24.2083,99600.0
2006-02-09 10:30:00,67.87,67.87,67.71,67.75,78700.0,24.2083,24.2083,24.1513,24.1655,78700.0
2006-02-09 10:35:00,67.75,67.76,67.66,67.69,82500.0,24.1655,24.1691,24.1334,24.1441,82500.0
2006-02-09 10:40:00,67.69,67.77,67.68,67.76,49300.0,24.1441,24.1727,24.1406,24.1691,49300.0
2006-02-09 10:45:00,67.76,67.81,67.73,67.73,58900.0,24.1691,24.1869,24.1584,24.1584,58900.0
2006-02-09 10:50:00,67.73,67.77,67.7,67.7,56000.0,24.1584,24.1727,24.1477,24.1477,56000.0
2006-02-09 10:55:00,67.7,67.71,67.63,67.7,48300.0,24.1477,24.1513,24.1227,24.1477,48300.0
2006-02-09 11:00:00,67.69,67.74,67.68,67.69,51500.0,24.1441,24.162,24.1406,24.1441,51500.0
2006-02-09 11:05:00,67.69,67.74,67.67,67.72,43600.0,24.1441,24.162,24.137,24.1548,43600.0
2006-02-09 11:10:00,67.69,67.69,67.6,67.63,29300.0,24.1441,24.1441,24.112,24.1227,29300.0
2006-02-09 11:15:00,67.62,67.68,67.61,67.63,41100.0,24.1192,24.1406,24.1156,24.1227,41100.0
2006-02-09 11:20:00,67.65,67.65,67.63,67.65,13200.0,24.1299,24.1299,24.1227,24.1299,13200.0
2006-02-09 11:25:00,67.65,67.69,67.62,67.67,51300.0,24.1299,24.1441,24.1192,24.137,51300.0
2006-02-09 11:30:00,67.67,67.71,67.63,67.66,32300.0,24.137,24.1513,24.1227,24.1334,32300.0
2006-02-09 11:35:00,67.65,67.72,67.65,67.71,23600.0,24.1299,24.1548,24.1299,24.1513,23600.0
2006-02-09 11:40:00,67.73,67.88,67.71,67.88,33400.0,24.1584,24.2119,24.1513,24.2119,33400.0
2006-02-09 11:45:00,67.88,67.98,67.87,67.97,20000.0,24.2119,24.2476,24.2083,24.244,20000.0
2006-02-09 11:50:00,67.97,68.15,67.97,68.0,43900.0,24.244,24.3082,24.244,24.2547,43900.0
2006-02-09 11:55:00,68.0,68.16,67.99,68.16,73600.0,24.2547,24.3118,24.2511,24.3118,73600.0
2006-02-09 12:00:00,68.14,68.2,68.02,68.03,86300.0,24.3046,24.326,24.2618,24.2654,86300.0
2006-02-09 12:05:00,68.01,68.04,67.94,67.95,32500.0,24.2583,24.269,24.2333,24.2369,32500.0
2006-02-09 12:10:00,67.92,67.95,67.87,67.87,54100.0,24.2262,24.2369,24.2083,24.2083,54100.0
2006-02-09 12:15:00,67.85,67.96,67.84,67.91,22800.0,24.2012,24.2404,24.1976,24.2226,22800.0
2006-02-09 12:20:00,67.95,68.05,67.92,68.04,20600.0,24.2369,24.2725,24.2262,24.269,20600.0
2006-02-09 12:25:00,68.05,68.05,67.95,67.99,17600.0,24.2725,24.2725,24.2369,24.2511,17600.0
2006-02-09 12:30:00,68.01,68.03,67.99,68.01,14400.0,24.2583,24.2654,24.2511,24.2583,14400.0
2006-02-09 12:35:00,68.01,68.13,67.98,68.04,60100.0,24.2583,24.3011,24.2476,24.269,60100.0
2006-02-09 12:40:00,68.11,68.14,68.07,68.08,15100.0,24.2939,24.3046,24.2797,24.2832,15100.0
2006-02-09 12:45:00,68.08,68.09,68.07,68.08,23200.0,24.2832,24.2868,24.2797,24.2832,23200.0
2006-02-09 12:50:00,68.08,68.09,68.06,68.06,44500.0,24.2832,24.2868,24.2761,24.2761,44500.0
2006-02-09 12:55:00,68.08,68.11,68.07,68.08,54600.0,24.2832,24.2939,24.2797,24.2832,54600.0
2006-02-09 13:00:00,68.08,68.09,68.0,68.03,38100.0,24.2832,24.2868,24.2547,24.2654,38100.0
2006-02-09 13:05:00,68.03,68.05,67.9,67.92,39800.0,24.2654,24.2725,24.219,24.2262,39800.0
2006-02-09 13:10:00,67.9,67.93,67.87,67.91,41400.0,24.219,24.2297,24.2083,24.2226,41400.0
2006-02-09 13:15:00,67.91,67.91,67.73,67.76,57500.0,24.2226,24.2226,24.1584,24.1691,57500.0
2006-02-09 13:20:00,67.76,67.79,67.61,67.62,32700.0,24.1691,24.1798,24.1156,24.1192,32700.0
2006-02-09 13:25:00,67.61,67.65,67.55,67.63,36800.0,24.1156,24.1299,24.0942,24.1227,36800.0
2006-02-09 13:30:00,67.63,67.72,67.63,67.72,19300.0,24.1227,24.1548,24.1227,24.1548,19300.0
2006-02-09 13:35:00,67.72,67.72,67.65,67.68,13300.0,24.1548,24.1548,24.1299,24.1406,13300.0
2006-02-09 13:40:00,67.71,67.82,67.7,67.8,25700.0,24.1513,24.1905,24.1477,24.1834,25700.0
2006-02-09 13:45:00,67.8,67.81,67.67,67.7,35100.0,24.1834,24.1869,24.137,24.1477,35100.0
2006-02-09 13:50:00,67.7,67.7,67.63,67.65,37600.0,24.1477,24.1477,24.1227,24.1299,37600.0
2006-02-09 13:55:00,67.67,67.69,67.63,67.65,15600.0,24.137,24.1441,24.1227,24.1299,15600.0
2006-02-09 14:00:00,67.64,67.67,67.62,67.62,11600.0,24.1263,24.137,24.1192,24.1192,11600.0
2006-02-09 14:05:00,67.65,67.65,67.52,67.52,65200.0,24.1299,24.1299,24.0835,24.0835,65200.0
2006-02-09 14:10:00,67.52,67.53,67.43,67.5,53300.0,24.0835,24.0871,24.0514,24.0764,53300.0
2006-02-09 14:15:00,67.53,67.53,67.38,67.38,30000.0,24.0871,24.0871,24.0336,24.0336,30000.0
2006-02-09 14:20:00,67.39,67.48,67.37,67.41,34900.0,24.0371,24.0692,24.03,24.0443,34900.0
2006-02-09 14:25:00,67.41,67.48,67.41,67.48,15000.0,24.0443,24.0692,24.0443,24.0692,15000.0
2006-02-09 14:30:00,67.47,67.5,67.38,67.38,12500.0,24.0657,24.0764,24.0336,24.0336,12500.0
2006-02-09 14:35:00,67.38,67.38,67.28,67.29,19200.0,24.0336,24.0336,23.9979,24.0015,19200.0
2006-02-09 14:40:00,67.28,67.32,67.23,67.24,45200.0,23.9979,24.0122,23.9801,23.9836,45200.0
2006-02-09 14:45:00,67.22,67.3,67.21,67.3,55100.0,23.9765,24.005,23.9729,24.005,55100.0
2006-02-09 14:50:00,67.3,67.34,67.21,67.23,20400.0,24.005,24.0193,23.9729,23.9801,20400.0
2006-02-09 14:55:00,67.22,67.23,67.11,67.11,38800.0,23.9765,23.9801,23.9373,23.9373,38800.0
2006-02-09 15:00:00,67.12,67.12,67.05,67.1,80800.0,23.9408,23.9408,23.9159,23.9337,80800.0
2006-02-09 15:05:00,67.1,67.11,67.07,67.1,59200.0,23.9337,23.9373,23.923,23.9337,59200.0
2006-02-09 15:10:00,67.07,67.24,67.07,67.16,56000.0,23.923,23.9836,23.923,23.9551,56000.0
2006-02-09 15:15:00,67.15,67.2,67.11,67.2,50100.0,23.9515,23.9694,23.9373,23.9694,50100.0
2006-02-09 15:20:00,67.2,67.29,67.15,67.29,36600.0,23.9694,24.0015,23.9515,24.0015,36600.0
2006-02-09 15:25:00,67.31,67.33,67.18,67.19,28500.0,24.0086,24.0157,23.9622,23.9658,28500.0
2006-02-09 15:30:00,67.19,67.19,67.1,67.11,41800.0,23.9658,23.9658,23.9337,23.9373,41800.0
2006-02-09 15:35:00,67.11,67.19,67.11,67.18,116400.0,23.9373,23.9658,23.9373,23.9622,116400.0
2006-02-09 15:40:00,67.19,67.22,67.16,67.21,183100.0,23.9658,23.9765,23.9551,23.9729,183100.0
2006-02-09 15:45:00,67.21,67.31,67.2,67.3,90100.0,23.9729,24.0086,23.9694,24.005,90100.0
2006-02-09 15:50:00,67.3,67.33,67.25,67.27,63100.0,24.005,24.0157,23.9872,23.9943,63100.0
2006-02-09 15:55:00,67.27,67.27,67.22,67.27,111400.0,23.9943,23.9943,23.9765,23.9943,111400.0
2006-02-10 09:30:00,67.88,67.96,67.88,67.93,109500.0,24.2119,24.2404,24.2119,24.2297,109500.0
2006-02-10 09:35:00,67.93,67.93,67.8,67.81,193900.0,24.2297,24.2297,24.1834,24.1869,193900.0
2006-02-10 09:40:00,67.81,67.92,67.8,67.89,128000.0,24.1869,24.2262,24.1834,24.2155,128000.0
2006-02-10 09:45:00,67.88,68.06,67.86,68.05,122600.0,24.2119,24.2761,24.2048,24.2725,122600.0
2006-02-10 09:50:00,68.06,68.08,68.03,68.05,68800.0,24.2761,24.2832,24.2654,24.2725,68800.0
2006-02-10 09:55:00,68.04,68.05,67.97,67.99,52000.0,24.269,24.2725,24.244,24.2511,52000.0
2006-02-10 10:00:00,67.99,68.0,67.95,67.96,47100.0,24.2511,24.2547,24.2369,24.2404,47100.0
2006-02-10 10:05:00,67.96,67.96,67.84,67.84,75500.0,24.2404,24.2404,24.1976,24.1976,75500.0
2006-02-10 10:10:00,67.83,67.9,67.79,67.88,264000.0,24.1941,24.219,24.1798,24.2119,264000.0
2006-02-10 10:15:00,67.88,67.88,67.73,67.74,71200.0,24.2119,24.2119,24.1584,24.162,71200.0
2006-02-10 10:20:00,67.75,67.75,67.63,67.66,102400.0,24.1655,24.1655,24.1227,24.1334,102400.0
2006-02-10 10:25:00,67.66,67.66,67.55,67.6,178300.0,24.1334,24.1334,24.0942,24.112,178300.0
2006-02-10 10:30:00,67.6,67.6,67.42,67.43,83300.0,24.112,24.112,24.0478,24.0514,83300.0
2006-02-10 10:35:00,67.43,67.46,67.22,67.31,117900.0,24.0514,24.0621,23.9765,24.0086,117900.0
2006-02-10 10:40:00,67.31,67.31,67.03,67.05,126600.0,24.0086,24.0086,23.9087,23.9159,126600.0
2006-02-10 10:45:00,67.06,67.22,67.05,67.21,103300.0,23.9194,23.9765,23.9159,23.9729,103300.0
2006-02-10 10:50:00,67.21,67.28,67.14,67.18,179500.0,23.9729,23.9979,23.948,23.9622,179500.0
2006-02-10 10:55:00,67.17,67.17,67.04,67.06,86000.0,23.9587,23.9587,23.9123,23.9194,86000.0
2006-02-10 11:00:00,67.06,67.07,66.93,67.04,94800.0,23.9194,23.923,23.873,23.9123,94800.0
2006-02-10 11:05:00,67.04,67.08,67.0,67.01,54900.0,23.9123,23.9266,23.898,23.9016,54900.0
2006-02-10 11:10:00,67.0,67.05,66.99,67.01,167800.0,23.898,23.9159,23.8945,23.9016,167800.0
2006-02-10 11:15:00,67.01,67.11,67.01,67.05,55500.0,23.9016,23.9373,23.9016,23.9159,55500.0
2006-02-10 11:20:00,67.04,67.07,66.98,67.06,61000.0,23.9123,23.923,23.8909,23.9194,61000.0
2006-02-10 11:25:00,67.04,67.15,67.0,67.02,50600.0,23.9123,23.9515,23.898,23.9052,50600.0
2006-02-10 11:30:00,67.02,67.14,67.0,67.08,57800.0,23.9052,23.948,23.898,23.9266,57800.0
2006-02-10 11:35:00,67.09,67.26,67.05,67.23,52300.0,23.9301,23.9908,23.9159,23.9801,52300.0
2006-02-10 11:40:00,67.25,67.37,67.25,67.28,39300.0,23.9872,24.03,23.9872,23.9979,39300.0
2006-02-10 11:45:00,67.29,67.45,67.29,67.35,79600.0,24.0015,24.0585,24.0015,24.0229,79600.0
2006-02-10 11:50:00,67.35,67.4,67.33,67.33,27900.0,24.0229,24.0407,24.0157,24.0157,27900.0
2006-02-10 11:55:00,67.33,67.34,67.17,67.18,35100.0,24.0157,24.0193,23.9587,23.9622,35100.0
2006-02-10 12:00:00,67.15,67.25,67.12,67.25,30900.0,23.9515,23.9872,23.9408,23.9872,30900.0
2006-02-10 12:05:00,67.23,67.41,67.23,67.38,31200.0,23.9801,24.0443,23.9801,24.0336,31200.0
2006-02-10 12:10:00,67.38,67.4,67.34,67.35,23300.0,24.0336,24.0407,24.0193,24.0229,23300.0
2006-02-10 12:15:00,67.35,67.4,67.34,67.37,23100.0,24.0229,24.0407,24.0193,24.03,23100.0
2006-02-10 12:20:00,67.36,67.42,67.36,67.42,10600.0,24.0264,24.0478,24.0264,24.0478,10600.0
2006-02-10 12:25:00,67.42,67.46,67.41,67.42,30900.0,24.0478,24.0621,24.0443,24.0478,30900.0
2006-02-10 12:30:00,67.43,67.48,67.43,67.48,15400.0,24.0514,24.0692,24.0514,24.0692,15400.0
2006-02-10 12:35:00,67.48,67.54,67.47,67.54,26200.0,24.0692,24.0906,24.0657,24.0906,26200.0
2006-02-10 12:40:00,67.53,67.72,67.53,67.61,84800.0,24.0871,24.1548,24.0871,24.1156,84800.0
2006-02-10 12:45:00,67.6,67.61,67.42,67.43,37900.0,24.112,24.1156,24.0478,24.0514,37900.0
2006-02-10 12:50:00,67.42,67.46,67.41,67.42,29300.0,24.0478,24.0621,24.0443,24.0478,29300.0
2006-02-10 12:55:00,67.42,67.43,67.22,67.25,79000.0,24.0478,24.0514,23.9765,23.9872,79000.0
2006-02-10 13:00:00,67.24,67.24,67.15,67.15,20500.0,23.9836,23.9836,23.9515,23.9515,20500.0
2006-02-10 13:05:00,67.16,67.16,67.04,67.06,52900.0,23.9551,23.9551,23.9123,23.9194,52900.0
2006-02-10 13:10:00,67.05,67.11,67.0,67.1,71800.0,23.9159,23.9373,23.898,23.9337,71800.0
2006-02-10 13:15:00,67.1,67.11,67.02,67.03,49300.0,23.9337,23.9373,23.9052,23.9087,49300.0
2006-02-10 13:20:00,67.02,67.1,66.99,67.05,32300.0,23.9052,23.9337,23.8945,23.9159,32300.0
2006-02-10 13:25:00,67.05,67.07,66.96,67.06,24500.0,23.9159,23.923,23.8837,23.9194,24500.0
2006-02-10 13:30:00,67.06,67.14,67.05,67.13,33100.0,23.9194,23.948,23.9159,23.9444,33100.0
2006-02-10 13:35:00,67.1,67.11,67.03,67.08,24800.0,23.9337,23.9373,23.9087,23.9266,24800.0
2006-02-10 13:40:00,67.08,67.15,67.05,67.15,31100.0,23.9266,23.9515,23.9159,23.9515,31100.0
2006-02-10 13:45:00,67.14,67.14,67.03,67.08,10800.0,23.948,23.948,23.9087,23.9266,10800.0
2006-02-10 13:50:00,67.09,67.13,67.08,67.11,11000.0,23.9301,23.9444,23.9266,23.9373,11000.0
2006-02-10 13:55:00,67.11,67.24,67.1,67.23,15000.0,23.9373,23.9836,23.9337,23.9801,15000.0
2006-02-10 14:00:00,67.24,67.27,67.19,67.21,23800.0,23.9836,23.9943,23.9658,23.9729,23800.0
2006-02-10 14:05:00,67.23,67.37,67.23,67.32,27900.0,23.9801,24.03,23.9801,24.0122,27900.0
2006-02-10 14:10:00,67.33,67.36,67.22,67.29,23900.0,24.0157,24.0264,23.9765,24.0015,23900.0
2006-02-10 14:15:00,67.22,67.26,67.2,67.23,18200.0,23.9765,23.9908,23.9694,23.9801,18200.0
2006-02-10 14:20:00,67.23,67.23,67.12,67.12,9500.0,23.9801,23.9801,23.9408,23.9408,9500.0
2006-02-10 14:25:00,67.15,67.29,67.15,67.29,26500.0,23.9515,24.0015,23.9515,24.0015,26500.0
2006-02-10 14:30:00,67.26,67.3,67.22,67.3,25300.0,23.9908,24.005,23.9765,24.005,25300.0
2006-02-10 14:35:00,67.3,67.42,67.28,67.42,23500.0,24.005,24.0478,23.9979,24.0478,23500.0
2006-02-10 14:40:00,67.43,67.49,67.24,67.34,38200.0,24.0514,24.0728,23.9836,24.0193,38200.0
2006-02-10 14:45:00,67.34,67.36,67.27,67.36,23200.0,24.0193,24.0264,23.9943,24.0264,23200.0
2006-02-10 14:50:00,67.35,67.38,67.31,67.36,29800.0,24.0229,24.0336,24.0086,24.0264,29800.0
2006-02-10 14:55:00,67.35,67.39,67.3,67.37,22800.0,24.0229,24.0371,24.005,24.03,22800.0
2006-02-10 15:00:00,67.37,67.49,67.34,67.49,23800.0,24.03,24.0728,24.0193,24.0728,23800.0
2006-02-10 15:05:00,67.46,67.58,67.42,67.55,45700.0,24.0621,24.1049,24.0478,24.0942,45700.0
2006-02-10 15:10:00,67.54,67.68,67.54,67.68,28700.0,24.0906,24.1406,24.0906,24.1406,28700.0
2006-02-10 15:15:00,67.68,67.72,67.65,67.68,48400.0,24.1406,24.1548,24.1299,24.1406,48400.0
2006-02-10 15:20:00,67.68,67.73,67.66,67.7,26000.0,24.1406,24.1584,24.1334,24.1477,26000.0
2006-02-10 15:25:00,67.7,67.74,67.6,67.64,22100.0,24.1477,24.162,24.112,24.1263,22100.0
2006-02-10 15:30:00,67.62,67.67,67.56,67.56,25700.0,24.1192,24.137,24.0978,24.0978,25700.0
2006-02-10 15:35:00,67.55,67.55,67.49,67.52,64500.0,24.0942,24.0942,24.0728,24.0835,64500.0
2006-02-10 15:40:00,67.54,67.54,67.48,67.48,24700.0,24.0906,24.0906,24.0692,24.0692,24700.0
2006-02-10 15:45:00,67.48,67.49,67.35,67.36,16300.0,24.0692,24.0728,24.0229,24.0264,16300.0
2006-02-10 15:50:00,67.35,67.35,67.31,67.32,53200.0,24.0229,24.0229,24.0086,24.0122,53200.0
2006-02-10 15:55:00,67.32,67.39,67.32,67.39,25200.0,24.0122,24.0371,24.0122,24.0371,25200.0
2006-02-13 09:30:00,67.16,67.26,67.16,67.24,77400.0,23.9551,23.9908,23.9551,23.9836,77400.0
2006-02-13 09:35:00,67.26,67.28,67.18,67.18,71200.0,23.9908,23.9979,23.9622,23.9622,71200.0
2006-02-13 09:40:00,67.18,67.18,67.13,67.16,89100.0,23.9622,23.9622,23.9444,23.9551,89100.0
2006-02-13 09:45:00,67.16,67.32,67.16,67.25,34600.0,23.9551,24.0122,23.9551,23.9872,34600.0
2006-02-13 09:50:00,67.26,67.32,67.25,67.31,42700.0,23.9908,24.0122,23.9872,24.0086,42700.0
2006-02-13 09:55:00,67.3,67.42,67.28,67.38,77000.0,24.005,24.0478,23.9979,24.0336,77000.0
2006-02-13 10:00:00,67.38,67.44,67.33,67.4,75700.0,24.0336,24.055,24.0157,24.0407,75700.0
2006-02-13 10:05:00,67.39,67.46,67.35,67.36,47400.0,24.0371,24.0621,24.0229,24.0264,47400.0
2006-02-13 10:10:00,67.35,67.53,67.35,67.5,38500.0,24.0229,24.0871,24.0229,24.0764,38500.0
2006-02-13 10:15:00,67.51,67.51,67.35,67.35,48100.0,24.0799,24.0799,24.0229,24.0229,48100.0
2006-02-13 10:20:00,67.35,67.38,67.3,67.31,35500.0,24.0229,24.0336,24.005,24.0086,35500.0
2006-02-13 10:25:00,67.32,67.43,67.31,67.4,34500.0,24.0122,24.0514,24.0086,24.0407,34500.0
2006-02-13 10:30:00,67.41,67.51,67.39,67.46,69100.0,24.0443,24.0799,24.0371,24.0621,69100.0
2006-02-13 10:35:00,67.46,67.58,67.45,67.54,46600.0,24.0621,24.1049,24.0585,24.0906,46600.0
2006-02-13 10:40:00,67.53,67.53,67.45,67.48,50700.0,24.0871,24.0871,24.0585,24.0692,50700.0
2006-02-13 10:45:00,67.5,67.54,67.47,67.5,27700.0,24.0764,24.0906,24.0657,24.0764,27700.0
2006-02-13 10:50:00,67.53,67.6,67.51,67.54,43700.0,24.0871,24.112,24.0799,24.0906,43700.0
2006-02-13 10:55:00,67.55,67.58,67.47,67.58,37800.0,24.0942,24.1049,24.0657,24.1049,37800.0
2006-02-13 11:00:00,67.58,67.63,67.55,67.62,152400.0,24.1049,24.1227,24.0942,24.1192,152400.0
2006-02-13 11:05:00,67.6,67.66,67.6,67.65,69900.0,24.112,24.1334,24.112,24.1299,69900.0
2006-02-13 11:10:00,67.66,67.73,67.6,67.6,57100.0,24.1334,24.1584,24.112,24.112,57100.0
2006-02-13 11:15:00,67.61,67.65,67.55,67.56,79500.0,24.1156,24.1299,24.0942,24.0978,79500.0
2006-02-13 11:20:00,67.54,67.61,67.53,67.58,44400.0,24.0906,24.1156,24.0871,24.1049,44400.0
2006-02-13 11:25:00,67.58,67.62,67.53,67.58,43500.0,24.1049,24.1192,24.0871,24.1049,43500.0
2006-02-13 11:30:00,67.58,67.59,67.5,67.51,36600.0,24.1049,24.1085,24.0764,24.0799,36600.0
2006-02-13 11:35:00,67.51,67.59,67.5,67.57,56100.0,24.0799,24.1085,24.0764,24.1013,56100.0
2006-02-13 11:40:00,67.57,67.6,67.56,67.58,45700.0,24.1013,24.112,24.0978,24.1049,45700.0
2006-02-13 11:45:00,67.58,67.59,67.53,67.54,29800.0,24.1049,24.1085,24.0871,24.0906,29800.0
2006-02-13 11:50:00,67.53,67.56,67.51,67.56,16200.0,24.0871,24.0978,24.0799,24.0978,16200.0
2006-02-13 11:55:00,67.56,67.65,67.56,67.65,15400.0,24.0978,24.1299,24.0978,24.1299,15400.0
2006-02-13 12:00:00,67.65,67.76,67.63,67.76,6200.0,24.1299,24.1691,24.1227,24.1691,6200.0
2006-02-13 12:05:00,67.73,67.79,67.73,67.75,20600.0,24.1584,24.1798,24.1584,24.1655,20600.0
2006-02-13 12:10:00,67.75,67.79,67.74,67.78,17800.0,24.1655,24.1798,24.162,24.1762,17800.0
2006-02-13 12:15:00,67.77,67.79,67.75,67.77,7800.0,24.1727,24.1798,24.1655,24.1727,7800.0
2006-02-13 12:20:00,67.76,67.77,67.72,67.73,9000.0,24.1691,24.1727,24.1548,24.1584,9000.0
2006-02-13 12:25:00,67.74,67.77,67.72,67.76,14000.0,24.162,24.1727,24.1548,24.1691,14000.0
2006-02-13 12:30:00,67.75,67.76,67.7,67.7,12600.0,24.1655,24.1691,24.1477,24.1477,12600.0
2006-02-13 12:35:00,67.7,67.7,67.55,67.55,32500.0,24.1477,24.1477,24.0942,24.0942,32500.0
2006-02-13 12:40:00,67.55,67.59,67.5,67.58,30100.0,24.0942,24.1085,24.0764,24.1049,30100.0
2006-02-13 12:45:00,67.57,67.66,67.56,67.61,34100.0,24.1013,24.1334,24.0978,24.1156,34100.0
2006-02-13 12:50:00,67.6,67.61,67.52,67.55,29700.0,24.112,24.1156,24.0835,24.0942,29700.0
2006-02-13 12:55:00,67.52,67.55,67.5,67.5,33600.0,24.0835,24.0942,24.0764,24.0764,33600.0
2006-02-13 13:00:00,67.49,67.5,67.45,67.49,21800.0,24.0728,24.0764,24.0585,24.0728,21800.0
2006-02-13 13:05:00,67.48,67.48,67.42,67.44,20300.0,24.0692,24.0692,24.0478,24.055,20300.0
2006-02-13 13:10:00,67.42,67.43,67.34,67.34,33400.0,24.0478,24.0514,24.0193,24.0193,33400.0
2006-02-13 13:15:00,67.36,67.36,67.32,67.34,33600.0,24.0264,24.0264,24.0122,24.0193,33600.0
2006-02-13 13:20:00,67.34,67.38,67.31,67.38,23600.0,24.0193,24.0336,24.0086,24.0336,23600.0
2006-02-13 13:25:00,67.35,67.35,67.22,67.24,39500.0,24.0229,24.0229,23.9765,23.9836,39500.0
2006-02-13 13:30:00,67.23,67.23,67.16,67.2,45300.0,23.9801,23.9801,23.9551,23.9694,45300.0
2006-02-13 13:35:00,67.17,67.21,67.16,67.17,21700.0,23.9587,23.9729,23.9551,23.9587,21700.0
2006-02-13 13:40:00,67.15,67.19,67.1,67.19,22000.0,23.9515,23.9658,23.9337,23.9658,22000.0
2006-02-13 13:45:00,67.19,67.28,67.18,67.28,27600.0,23.9658,23.9979,23.9622,23.9979,27600.0
2006-02-13 13:50:00,67.32,67.33,67.27,67.33,13600.0,24.0122,24.0157,23.9943,24.0157,13600.0
2006-02-13 13:55:00,67.32,67.33,67.17,67.17,16000.0,24.0122,24.0157,23.9587,23.9587,16000.0
2006-02-13 14:00:00,67.16,67.24,67.16,67.16,15200.0,23.9551,23.9836,23.9551,23.9551,15200.0
2006-02-13 14:05:00,67.16,67.19,67.08,67.19,18600.0,23.9551,23.9658,23.9266,23.9658,18600.0
2006-02-13 14:10:00,67.19,67.22,67.11,67.11,12900.0,23.9658,23.9765,23.9373,23.9373,12900.0
2006-02-13 14:15:00,67.11,67.29,67.11,67.22,21100.0,23.9373,24.0015,23.9373,23.9765,21100.0
2006-02-13 14:20:00,67.24,67.25,67.16,67.2,5400.0,23.9836,23.9872,23.9551,23.9694,5400.0
2006-02-13 14:25:00,67.19,67.2,67.13,67.15,23200.0,23.9658,23.9694,23.9444,23.9515,23200.0
2006-02-13 14:30:00,67.16,67.2,67.15,67.2,22700.0,23.9551,23.9694,23.9515,23.9694,22700.0
2006-02-13 14:35:00,67.2,67.23,67.19,67.22,27300.0,23.9694,23.9801,23.9658,23.9765,27300.0
2006-02-13 14:40:00,67.2,67.23,67.16,67.21,10200.0,23.9694,23.9801,23.9551,23.9729,10200.0
2006-02-13 14:45:00,67.21,67.21,67.15,67.16,14300.0,23.9729,23.9729,23.9515,23.9551,14300.0
2006-02-13 14:50:00,67.16,67.17,67.06,67.07,27400.0,23.9551,23.9587,23.9194,23.923,27400.0
2006-02-13 14:55:00,67.07,67.08,67.0,67.05,38400.0,23.923,23.9266,23.898,23.9159,38400.0
2006-02-13 15:00:00,67.05,67.05,66.97,66.99,10100.0,23.9159,23.9159,23.8873,23.8945,10100.0
2006-02-13 15:05:00,66.99,67.04,66.97,67.03,27900.0,23.8945,23.9123,23.8873,23.9087,27900.0
2006-02-13 15:10:00,67.04,67.04,66.98,66.99,30100.0,23.9123,23.9123,23.8909,23.8945,30100.0
2006-02-13 15:15:00,66.99,67.01,66.97,67.01,30900.0,23.8945,23.9016,23.8873,23.9016,30900.0
2006-02-13 15:20:00,67.01,67.12,67.01,67.11,42100.0,23.9016,23.9408,23.9016,23.9373,42100.0
2006-02-13 15:25:00,67.1,67.13,67.08,67.1,62800.0,23.9337,23.9444,23.9266,23.9337,62800.0
2006-02-13 15:30:00,67.09,67.22,67.09,67.21,45600.0,23.9301,23.9765,23.9301,23.9729,45600.0
2006-02-13 15:35:00,67.21,67.28,67.17,67.28,55300.0,23.9729,23.9979,23.9587,23.9979,55300.0
2006-02-13 15:40:00,67.29,67.32,67.27,67.31,78000.0,24.0015,24.0122,23.9943,24.0086,78000.0
2006-02-13 15:45:00,67.32,67.36,67.3,67.31,52100.0,24.0122,24.0264,24.005,24.0086,52100.0
2006-02-13 15:50:00,67.32,67.39,67.3,67.38,71400.0,24.0122,24.0371,24.005,24.0336,71400.0
2006-02-13 15:55:00,67.39,67.39,67.31,67.32,114500.0,24.0371,24.0371,24.0086,24.0122,114500.0
2006-02-14 09:30:00,66.65,66.66,66.6,66.6,62000.0,23.7732,23.7767,23.7553,23.7553,62000.0
2006-02-14 09:35:00,66.6,66.63,66.5,66.52,118900.0,23.7553,23.766,23.7197,23.7268,118900.0
2006-02-14 09:40:00,66.52,66.67,66.52,66.66,113100.0,23.7268,23.7803,23.7268,23.7767,113100.0
2006-02-14 09:45:00,66.67,66.68,66.57,66.59,43100.0,23.7803,23.7839,23.7446,23.7518,43100.0
2006-02-14 09:50:00,66.56,66.68,66.56,66.66,99900.0,23.7411,23.7839,23.7411,23.7767,99900.0
2006-02-14 09:55:00,66.67,66.72,66.66,66.69,31900.0,23.7803,23.7981,23.7767,23.7874,31900.0
2006-02-14 10:00:00,66.69,66.74,66.56,66.58,40700.0,23.7874,23.8053,23.7411,23.7482,40700.0
2006-02-14 10:05:00,66.58,66.69,66.56,66.68,25300.0,23.7482,23.7874,23.7411,23.7839,25300.0
2006-02-14 10:10:00,66.68,66.69,66.58,66.65,27500.0,23.7839,23.7874,23.7482,23.7732,27500.0
2006-02-14 10:15:00,66.63,66.79,66.63,66.67,53900.0,23.766,23.8231,23.766,23.7803,53900.0
2006-02-14 10:20:00,66.66,66.67,66.57,66.6,28100.0,23.7767,23.7803,23.7446,23.7553,28100.0
2006-02-14 10:25:00,66.57,66.64,66.57,66.61,27700.0,23.7446,23.7696,23.7446,23.7589,27700.0
2006-02-14 10:30:00,66.6,66.63,66.55,66.57,14300.0,23.7553,23.766,23.7375,23.7446,14300.0
2006-02-14 10:35:00,66.57,66.6,66.54,66.56,81400.0,23.7446,23.7553,23.7339,23.7411,81400.0
2006-02-14 10:40:00,66.56,66.59,66.51,66.51,67100.0,23.7411,23.7518,23.7232,23.7232,67100.0
2006-02-14 10:45:00,66.51,66.58,66.51,66.56,21700.0,23.7232,23.7482,23.7232,23.7411,21700.0
2006-02-14 10:50:00,66.57,66.58,66.53,66.53,39500.0,23.7446,23.7482,23.7304,23.7304,39500.0
2006-02-14 10:55:00,66.53,66.57,66.52,66.55,44700.0,23.7304,23.7446,23.7268,23.7375,44700.0
2006-02-14 11:00:00,66.54,66.6,66.54,66.55,45300.0,23.7339,23.7553,23.7339,23.7375,45300.0
2006-02-14 11:05:00,66.57,66.73,66.57,66.69,68100.0,23.7446,23.8017,23.7446,23.7874,68100.0
2006-02-14 11:10:00,66.7,66.78,66.7,66.77,25800.0,23.791,23.8195,23.791,23.816,25800.0
2006-02-14 11:15:00,66.78,66.83,66.71,66.74,40200.0,23.8195,23.8374,23.7946,23.8053,40200.0
2006-02-14 11:20:00,66.75,66.81,66.74,66.75,132900.0,23.8088,23.8302,23.8053,23.8088,132900.0
2006-02-14 11:25:00,66.77,66.81,66.76,66.78,46600.0,23.816,23.8302,23.8124,23.8195,46600.0
2006-02-14 11:30:00,66.79,66.96,66.79,66.96,88300.0,23.8231,23.8837,23.8231,23.8837,88300.0
2006-02-14 11:35:00,66.96,66.96,66.83,66.9,25800.0,23.8837,23.8837,23.8374,23.8623,25800.0
2006-02-14 11:40:00,66.89,66.91,66.82,66.83,17100.0,23.8588,23.8659,23.8338,23.8374,17100.0
2006-02-14 11:45:00,66.84,66.88,66.81,66.82,31000.0,23.8409,23.8552,23.8302,23.8338,31000.0
2006-02-14 11:50:00,66.81,66.83,66.78,66.82,25300.0,23.8302,23.8374,23.8195,23.8338,25300.0
2006-02-14 11:55:00,66.81,66.87,66.81,66.82,27300.0,23.8302,23.8516,23.8302,23.8338,27300.0
2006-02-14 12:00:00,66.85,66.85,66.78,66.8,51500.0,23.8445,23.8445,23.8195,23.8267,51500.0
2006-02-14 12:05:00,66.8,66.81,66.78,66.81,31900.0,23.8267,23.8302,23.8195,23.8302,31900.0
2006-02-14 12:10:00,66.79,66.84,66.78,66.84,23900.0,23.8231,23.8409,23.8195,23.8409,23900.0
2006-02-14 12:15:00,66.84,66.89,66.84,66.86,17700.0,23.8409,23.8588,23.8409,23.8481,17700.0
2006-02-14 12:20:00,66.85,66.96,66.85,66.96,17400.0,23.8445,23.8837,23.8445,23.8837,17400.0
2006-02-14 12:25:00,66.97,66.99,66.94,66.97,28100.0,23.8873,23.8945,23.8766,23.8873,28100.0
2006-02-14 12:30:00,66.97,66.97,66.93,66.93,18300.0,23.8873,23.8873,23.873,23.873,18300.0
2006-02-14 12:35:00,66.93,66.97,66.91,66.97,17000.0,23.873,23.8873,23.8659,23.8873,17000.0
2006-02-14 12:40:00,66.96,66.98,66.92,66.94,23200.0,23.8837,23.8909,23.8695,23.8766,23200.0
2006-02-14 12:45:00,66.94,66.95,66.9,66.92,19200.0,23.8766,23.8802,23.8623,23.8695,19200.0
2006-02-14 12:50:00,66.91,66.92,66.86,66.9,10900.0,23.8659,23.8695,23.8481,23.8623,10900.0
2006-02-14 12:55:00,66.9,66.98,66.87,66.98,17500.0,23.8623,23.8909,23.8516,23.8909,17500.0
2006-02-14 13:00:00,66.94,66.98,66.92,66.98,12000.0,23.8766,23.8909,23.8695,23.8909,12000.0
2006-02-14 13:05:00,66.98,66.99,66.9,66.91,21400.0,23.8909,23.8945,23.8623,23.8659,21400.0
2006-02-14 13:10:00,66.9,66.9,66.87,66.88,9300.0,23.8623,23.8623,23.8516,23.8552,9300.0
2006-02-14 13:15:00,66.87,66.91,66.87,66.9,13500.0,23.8516,23.8659,23.8516,23.8623,13500.0
2006-02-14 13:20:00,66.9,66.9,66.8,66.82,17500.0,23.8623,23.8623,23.8267,23.8338,17500.0
2006-02-14 13:25:00,66.83,66.85,66.81,66.85,14400.0,23.8374,23.8445,23.8302,23.8445,14400.0
2006-02-14 13:30:00,66.85,67.02,66.85,66.89,35600.0,23.8445,23.9052,23.8445,23.8588,35600.0
2006-02-14 13:35:00,66.87,66.92,66.87,66.9,16100.0,23.8516,23.8695,23.8516,23.8623,16100.0
2006-02-14 13:40:00,66.91,67.0,66.91,67.0,29800.0,23.8659,23.898,23.8659,23.898,29800.0
2006-02-14 13:45:00,66.99,67.08,66.99,67.06,36300.0,23.8945,23.9266,23.8945,23.9194,36300.0
2006-02-14 13:50:00,67.06,67.08,67.03,67.04,80100.0,23.9194,23.9266,23.9087,23.9123,80100.0
2006-02-14 13:55:00,67.04,67.25,67.03,67.18,94900.0,23.9123,23.9872,23.9087,23.9622,94900.0
2006-02-14 14:00:00,67.2,67.27,67.17,67.2,45000.0,23.9694,23.9943,23.9587,23.9694,45000.0
2006-02-14 14:05:00,67.22,67.35,67.21,67.23,39200.0,23.9765,24.0229,23.9729,23.9801,39200.0
2006-02-14 14:10:00,67.21,67.27,67.18,67.18,27600.0,23.9729,23.9943,23.9622,23.9622,27600.0
2006-02-14 14:15:00,67.19,67.2,67.16,67.2,90000.0,23.9658,23.9694,23.9551,23.9694,90000.0
2006-02-14 14:20:00,67.19,67.3,67.19,67.28,48200.0,23.9658,24.005,23.9658,23.9979,48200.0
2006-02-14 14:25:00,67.26,67.32,67.22,67.28,90700.0,23.9908,24.0122,23.9765,23.9979,90700.0
2006-02-14 14:30:00,67.27,67.33,67.22,67.31,46300.0,23.9943,24.0157,23.9765,24.0086,46300.0
2006-02-14 14:35:00,67.33,67.33,67.2,67.25,73300.0,24.0157,24.0157,23.9694,23.9872,73300.0
2006-02-14 14:40:00,67.25,67.27,67.2,67.25,50700.0,23.9872,23.9943,23.9694,23.9872,50700.0
2006-02-14 14:45:00,67.25,67.26,67.24,67.25,27600.0,23.9872,23.9908,23.9836,23.9872,27600.0
2006-02-14 14:50:00,67.25,67.27,67.2,67.25,64100.0,23.9872,23.9943,23.9694,23.9872,64100.0
2006-02-14 14:55:00,67.25,67.3,67.24,67.29,32100.0,23.9872,24.005,23.9836,24.0015,32100.0
2006-02-14 15:00:00,67.29,67.34,67.24,67.24,26200.0,24.0015,24.0193,23.9836,23.9836,26200.0
2006-02-14 15:05:00,67.25,67.26,67.21,67.22,50800.0,23.9872,23.9908,23.9729,23.9765,50800.0
2006-02-14 15:10:00,67.23,67.25,67.17,67.17,32900.0,23.9801,23.9872,23.9587,23.9587,32900.0
2006-02-14 15:15:00,67.17,67.17,67.1,67.11,42900.0,23.9587,23.9587,23.9337,23.9373,42900.0
2006-02-14 15:20:00,67.12,67.15,67.1,67.11,17400.0,23.9408,23.9515,23.9337,23.9373,17400.0
2006-02-14 15:25:00,67.11,67.14,67.06,67.12,53200.0,23.9373,23.948,23.9194,23.9408,53200.0
2006-02-14 15:30:00,67.11,67.17,67.11,67.14,127600.0,23.9373,23.9587,23.9373,23.948,127600.0
2006-02-14 15:35:00,67.15,67.19,67.13,67.17,55400.0,23.9515,23.9658,23.9444,23.9587,55400.0
2006-02-14 15:40:00,67.17,67.17,67.1,67.1,70600.0,23.9587,23.9587,23.9337,23.9337,70600.0
2006-02-14 15:45:00,67.1,67.11,67.1,67.11,46200.0,23.9337,23.9373,23.9337,23.9373,46200.0
2006-02-14 15:50:00,67.11,67.11,67.07,67.07,19600.0,23.9373,23.9373,23.923,23.923,19600.0
2006-02-14 15:55:00,67.08,67.17,67.06,67.1,92100.0,23.9266,23.9587,23.9194,23.9337,92100.0
2006-02-15 09:30:00,67.8,67.85,67.78,67.79,76600.0,24.1834,24.2012,24.1762,24.1798,76600.0
2006-02-15 09:35:00,67.8,67.83,67.77,67.77,60100.0,24.1834,24.1941,24.1727,24.1727,60100.0
2006-02-15 09:40:00,67.77,67.78,67.66,67.67,123900.0,24.1727,24.1762,24.1334,24.137,123900.0
2006-02-15 09:45:00,67.67,67.79,67.63,67.79,114400.0,24.137,24.1798,24.1227,24.1798,114400.0
2006-02-15 09:50:00,67.8,67.82,67.76,67.81,52200.0,24.1834,24.1905,24.1691,24.1869,52200.0
2006-02-15 09:55:00,67.81,67.9,67.79,67.9,73200.0,24.1869,24.219,24.1798,24.219,73200.0
2006-02-15 10:00:00,67.9,67.9,67.73,67.74,103500.0,24.219,24.219,24.1584,24.162,103500.0
2006-02-15 10:05:00,67.73,67.89,67.7,67.89,65400.0,24.1584,24.2155,24.1477,24.2155,65400.0
2006-02-15 10:10:00,67.87,67.95,67.86,67.95,89500.0,24.2083,24.2369,24.2048,24.2369,89500.0
2006-02-15 10:15:00,67.96,68.14,67.96,68.14,81200.0,24.2404,24.3046,24.2404,24.3046,81200.0
2006-02-15 10:20:00,68.17,68.42,68.14,68.34,148000.0,24.3153,24.4045,24.3046,24.376,148000.0
2006-02-15 10:25:00,68.33,68.33,68.15,68.19,103400.0,24.3724,24.3724,24.3082,24.3225,103400.0
2006-02-15 10:30:00,68.19,68.19,67.71,67.71,138900.0,24.3225,24.3225,24.1513,24.1513,138900.0
2006-02-15 10:35:00,67.71,67.81,67.7,67.78,120800.0,24.1513,24.1869,24.1477,24.1762,120800.0
2006-02-15 10:40:00,67.77,67.86,67.74,67.85,120200.0,24.1727,24.2048,24.162,24.2012,120200.0
2006-02-15 10:45:00,67.85,67.85,67.77,67.8,96900.0,24.2012,24.2012,24.1727,24.1834,96900.0
2006-02-15 10:50:00,67.77,67.78,67.71,67.73,77300.0,24.1727,24.1762,24.1513,24.1584,77300.0
2006-02-15 10:55:00,67.7,67.74,67.68,67.69,79300.0,24.1477,24.162,24.1406,24.1441,79300.0
2006-02-15 11:00:00,67.72,67.77,67.71,67.74,107200.0,24.1548,24.1727,24.1513,24.162,107200.0
2006-02-15 11:05:00,67.8,67.9,67.76,67.85,100700.0,24.1834,24.219,24.1691,24.2012,100700.0
2006-02-15 11:10:00,67.85,67.89,67.66,67.66,59900.0,24.2012,24.2155,24.1334,24.1334,59900.0
2006-02-15 11:15:00,67.66,67.76,67.58,67.61,68500.0,24.1334,24.1691,24.1049,24.1156,68500.0
2006-02-15 11:20:00,67.6,67.61,67.45,67.45,54300.0,24.112,24.1156,24.0585,24.0585,54300.0
2006-02-15 11:25:00,67.46,67.62,67.46,67.62,52400.0,24.0621,24.1192,24.0621,24.1192,52400.0
2006-02-15 11:30:00,67.59,67.62,67.54,67.6,21900.0,24.1085,24.1192,24.0906,24.112,21900.0
2006-02-15 11:35:00,67.56,67.56,67.46,67.51,27200.0,24.0978,24.0978,24.0621,24.0799,27200.0
2006-02-15 11:40:00,67.52,67.55,67.51,67.55,8600.0,24.0835,24.0942,24.0799,24.0942,8600.0
2006-02-15 11:45:00,67.55,67.55,67.51,67.51,7600.0,24.0942,24.0942,24.0799,24.0799,7600.0
2006-02-15 11:50:00,67.51,67.62,67.51,67.55,40000.0,24.0799,24.1192,24.0799,24.0942,40000.0
2006-02-15 11:55:00,67.56,67.61,67.53,67.58,31100.0,24.0978,24.1156,24.0871,24.1049,31100.0
2006-02-15 12:00:00,67.58,67.58,67.53,67.53,15400.0,24.1049,24.1049,24.0871,24.0871,15400.0
2006-02-15 12:05:00,67.54,67.55,67.52,67.52,12200.0,24.0906,24.0942,24.0835,24.0835,12200.0
2006-02-15 12:10:00,67.52,67.56,67.46,67.47,36000.0,24.0835,24.0978,24.0621,24.0657,36000.0
2006-02-15 12:15:00,67.46,67.48,67.33,67.33,29300.0,24.0621,24.0692,24.0157,24.0157,29300.0
2006-02-15 12:20:00,67.34,67.34,67.12,67.13,30500.0,24.0193,24.0193,23.9408,23.9444,30500.0
2006-02-15 12:25:00,67.14,67.14,67.11,67.13,15800.0,23.948,23.948,23.9373,23.9444,15800.0
2006-02-15 12:30:00,67.11,67.12,67.0,67.05,58000.0,23.9373,23.9408,23.898,23.9159,58000.0
2006-02-15 12:35:00,67.06,67.06,67.01,67.01,19800.0,23.9194,23.9194,23.9016,23.9016,19800.0
2006-02-15 12:40:00,67.02,67.02,66.98,67.02,52100.0,23.9052,23.9052,23.8909,23.9052,52100.0
2006-02-15 12:45:00,67.05,67.07,67.0,67.0,25100.0,23.9159,23.923,23.898,23.898,25100.0
2006-02-15 12:50:00,67.01,67.09,67.01,67.07,21900.0,23.9016,23.9301,23.9016,23.923,21900.0
2006-02-15 12:55:00,67.07,67.23,67.07,67.15,26400.0,23.923,23.9801,23.923,23.9515,26400.0
2006-02-15 13:00:00,67.11,67.14,67.1,67.12,12400.0,23.9373,23.948,23.9337,23.9408,12400.0
2006-02-15 13:05:00,67.13,67.14,67.01,67.05,13000.0,23.9444,23.948,23.9016,23.9159,13000.0
2006-02-15 13:10:00,67.02,67.15,67.02,67.15,17400.0,23.9052,23.9515,23.9052,23.9515,17400.0
2006-02-15 13:15:00,67.15,67.18,67.1,67.14,16600.0,23.9515,23.9622,23.9337,23.948,16600.0
2006-02-15 13:20:00,67.14,67.17,67.11,67.12,4700.0,23.948,23.9587,23.9373,23.9408,4700.0
2006-02-15 13:25:00,67.11,67.11,67.06,67.1,13400.0,23.9373,23.9373,23.9194,23.9337,13400.0
2006-02-15 13:30:00,67.08,67.2,67.08,67.12,19800.0,23.9266,23.9694,23.9266,23.9408,19800.0
2006-02-15 13:35:00,67.12,67.14,67.1,67.12,12100.0,23.9408,23.948,23.9337,23.9408,12100.0
2006-02-15 13:40:00,67.09,67.09,67.06,67.09,5100.0,23.9301,23.9301,23.9194,23.9301,5100.0
2006-02-15 13:45:00,67.07,67.1,67.06,67.07,8700.0,23.923,23.9337,23.9194,23.923,8700.0
2006-02-15 13:50:00,67.07,67.11,67.06,67.08,14600.0,23.923,23.9373,23.9194,23.9266,14600.0
2006-02-15 13:55:00,67.08,67.18,67.07,67.15,17800.0,23.9266,23.9622,23.923,23.9515,17800.0
2006-02-15 14:00:00,67.16,67.19,67.13,67.15,20600.0,23.9551,23.9658,23.9444,23.9515,20600.0
2006-02-15 14:05:00,67.15,67.15,67.0,67.0,18800.0,23.9515,23.9515,23.898,23.898,18800.0
2006-02-15 14:10:00,67.0,67.0,66.92,66.92,17800.0,23.898,23.898,23.8695,23.8695,17800.0
2006-02-15 14:15:00,66.94,66.94,66.87,66.9,35300.0,23.8766,23.8766,23.8516,23.8623,35300.0
2006-02-15 14:20:00,66.9,66.95,66.82,66.89,49200.0,23.8623,23.8802,23.8338,23.8588,49200.0
2006-02-15 14:25:00,66.91,66.93,66.88,66.93,69800.0,23.8659,23.873,23.8552,23.873,69800.0
2006-02-15 14:30:00,66.93,66.93,66.83,66.9,34600.0,23.873,23.873,23.8374,23.8623,34600.0
2006-02-15 14:35:00,66.9,66.92,66.89,66.91,90200.0,23.8623,23.8695,23.8588,23.8659,90200.0
2006-02-15 14:40:00,66.91,66.94,66.87,66.92,43500.0,23.8659,23.8766,23.8516,23.8695,43500.0
2006-02-15 14:45:00,66.92,66.96,66.92,66.92,16200.0,23.8695,23.8837,23.8695,23.8695,16200.0
2006-02-15 14:50:00,66.92,66.93,66.84,66.92,35100.0,23.8695,23.873,23.8409,23.8695,35100.0
2006-02-15 14:55:00,66.92,67.01,66.92,66.97,35400.0,23.8695,23.9016,23.8695,23.8873,35400.0
2006-02-15 15:00:00,66.95,67.0,66.91,66.91,39900.0,23.8802,23.898,23.8659,23.8659,39900.0
2006-02-15 15:05:00,66.92,66.94,66.83,66.84,34700.0,23.8695,23.8766,23.8374,23.8409,34700.0
2006-02-15 15:10:00,66.84,66.86,66.73,66.81,28700.0,23.8409,23.8481,23.8017,23.8302,28700.0
2006-02-15 15:15:00,66.81,66.87,66.8,66.85,24500.0,23.8302,23.8516,23.8267,23.8445,24500.0
2006-02-15 15:20:00,66.87,66.9,66.8,66.9,34200.0,23.8516,23.8623,23.8267,23.8623,34200.0
2006-02-15 15:25:00,66.9,66.94,66.84,66.92,54900.0,23.8623,23.8766,23.8409,23.8695,54900.0
2006-02-15 15:30:00,66.91,66.93,66.87,66.93,47400.0,23.8659,23.873,23.8516,23.873,47400.0
2006-02-15 15:35:00,66.92,66.98,66.91,66.95,26900.0,23.8695,23.8909,23.8659,23.8802,26900.0
2006-02-15 15:40:00,67.0,67.07,66.96,67.05,110800.0,23.898,23.923,23.8837,23.9159,110800.0
2006-02-15 15:45:00,67.06,67.07,67.05,67.05,42000.0,23.9194,23.923,23.9159,23.9159,42000.0
2006-02-15 15:50:00,67.06,67.13,67.05,67.12,37600.0,23.9194,23.9444,23.9159,23.9408,37600.0
2006-02-15 15:55:00,67.11,67.2,67.1,67.2,128000.0,23.9373,23.9694,23.9337,23.9694,128000.0
2006-02-16 09:30:00,67.56,67.63,67.56,67.62,90700.0,24.0978,24.1227,24.0978,24.1192,90700.0
2006-02-16 09:35:00,67.61,67.68,67.59,67.67,52500.0,24.1156,24.1406,24.1085,24.137,52500.0
2006-02-16 09:40:00,67.66,67.72,67.65,67.69,65100.0,24.1334,24.1548,24.1299,24.1441,65100.0
2006-02-16 09:45:00,67.69,67.71,67.67,67.69,117300.0,24.1441,24.1513,24.137,24.1441,117300.0
2006-02-16 09:50:00,67.7,67.83,67.67,67.82,83600.0,24.1477,24.1941,24.137,24.1905,83600.0
2006-02-16 09:55:00,67.81,67.81,67.74,67.76,36100.0,24.1869,24.1869,24.162,24.1691,36100.0
2006-02-16 10:00:00,67.76,67.77,67.73,67.73,32400.0,24.1691,24.1727,24.1584,24.1584,32400.0
2006-02-16 10:05:00,67.73,67.76,67.7,67.75,45500.0,24.1584,24.1691,24.1477,24.1655,45500.0
2006-02-16 10:10:00,67.76,67.9,67.74,67.85,50900.0,24.1691,24.219,24.162,24.2012,50900.0
2006-02-16 10:15:00,67.87,67.89,67.82,67.86,61500.0,24.2083,24.2155,24.1905,24.2048,61500.0
2006-02-16 10:20:00,67.87,67.93,67.84,67.9,46500.0,24.2083,24.2297,24.1976,24.219,46500.0
2006-02-16 10:25:00,67.89,67.9,67.81,67.81,66500.0,24.2155,24.219,24.1869,24.1869,66500.0
2006-02-16 10:30:00,67.81,67.81,67.73,67.73,52600.0,24.1869,24.1869,24.1584,24.1584,52600.0
2006-02-16 10:35:00,67.73,67.81,67.68,67.79,127800.0,24.1584,24.1869,24.1406,24.1798,127800.0
2006-02-16 10:40:00,67.78,67.85,67.78,67.82,48500.0,24.1762,24.2012,24.1762,24.1905,48500.0
2006-02-16 10:45:00,67.81,67.88,67.81,67.85,45100.0,24.1869,24.2119,24.1869,24.2012,45100.0
2006-02-16 10:50:00,67.83,67.86,67.77,67.77,26800.0,24.1941,24.2048,24.1727,24.1727,26800.0
2006-02-16 10:55:00,67.78,67.86,67.75,67.86,38900.0,24.1762,24.2048,24.1655,24.2048,38900.0
2006-02-16 11:00:00,67.86,67.98,67.86,67.97,51900.0,24.2048,24.2476,24.2048,24.244,51900.0
2006-02-16 11:05:00,67.98,68.15,67.97,68.11,61200.0,24.2476,24.3082,24.244,24.2939,61200.0
2006-02-16 11:10:00,68.11,68.11,68.05,68.05,48500.0,24.2939,24.2939,24.2725,24.2725,48500.0
2006-02-16 11:15:00,68.06,68.12,68.03,68.1,26100.0,24.2761,24.2975,24.2654,24.2904,26100.0
2006-02-16 11:20:00,68.11,68.15,68.05,68.05,20300.0,24.2939,24.3082,24.2725,24.2725,20300.0
2006-02-16 11:25:00,68.06,68.08,68.02,68.06,27800.0,24.2761,24.2832,24.2618,24.2761,27800.0
2006-02-16 11:30:00,68.06,68.1,68.01,68.07,14500.0,24.2761,24.2904,24.2583,24.2797,14500.0
2006-02-16 11:35:00,68.07,68.07,68.01,68.05,31400.0,24.2797,24.2797,24.2583,24.2725,31400.0
2006-02-16 11:40:00,68.05,68.05,68.0,68.0,13700.0,24.2725,24.2725,24.2547,24.2547,13700.0
2006-02-16 11:45:00,68.0,68.02,67.95,67.99,17300.0,24.2547,24.2618,24.2369,24.2511,17300.0
2006-02-16 11:50:00,67.98,67.98,67.95,67.97,9200.0,24.2476,24.2476,24.2369,24.244,9200.0
2006-02-16 11:55:00,67.96,68.03,67.95,68.01,10000.0,24.2404,24.2654,24.2369,24.2583,10000.0
2006-02-16 12:00:00,68.01,68.02,68.0,68.02,12700.0,24.2583,24.2618,24.2547,24.2618,12700.0
2006-02-16 12:05:00,68.02,68.04,68.01,68.04,4400.0,24.2618,24.269,24.2583,24.269,4400.0
2006-02-16 12:10:00,68.02,68.08,68.02,68.05,20000.0,24.2618,24.2832,24.2618,24.2725,20000.0
2006-02-16 12:15:00,68.07,68.17,68.05,68.13,31800.0,24.2797,24.3153,24.2725,24.3011,31800.0
2006-02-16 12:20:00,68.12,68.13,68.09,68.1,10600.0,24.2975,24.3011,24.2868,24.2904,10600.0
2006-02-16 12:25:00,68.09,68.11,68.09,68.11,14300.0,24.2868,24.2939,24.2868,24.2939,14300.0
2006-02-16 12:30:00,68.09,68.1,68.05,68.06,12600.0,24.2868,24.2904,24.2725,24.2761,12600.0
2006-02-16 12:35:00,68.06,68.08,68.01,68.02,32000.0,24.2761,24.2832,24.2583,24.2618,32000.0
2006-02-16 12:40:00,68.02,68.04,67.97,68.01,19000.0,24.2618,24.269,24.244,24.2583,19000.0
2006-02-16 12:45:00,68.0,68.01,67.97,68.0,8600.0,24.2547,24.2583,24.244,24.2547,8600.0
2006-02-16 12:50:00,68.0,68.11,67.99,68.11,20200.0,24.2547,24.2939,24.2511,24.2939,20200.0
2006-02-16 12:55:00,68.12,68.13,68.08,68.1,10100.0,24.2975,24.3011,24.2832,24.2904,10100.0
2006-02-16 13:00:00,68.1,68.1,68.04,68.08,17300.0,24.2904,24.2904,24.269,24.2832,17300.0
2006-02-16 13:05:00,68.06,68.12,68.06,68.12,7300.0,24.2761,24.2975,24.2761,24.2975,7300.0
2006-02-16 13:10:00,68.11,68.17,68.11,68.17,13700.0,24.2939,24.3153,24.2939,24.3153,13700.0
2006-02-16 13:15:00,68.15,68.16,68.13,68.14,12000.0,24.3082,24.3118,24.3011,24.3046,12000.0
2006-02-16 13:20:00,68.14,68.17,68.13,68.14,12000.0,24.3046,24.3153,24.3011,24.3046,12000.0
2006-02-16 13:25:00,68.13,68.13,68.1,68.11,9900.0,24.3011,24.3011,24.2904,24.2939,9900.0
2006-02-16 13:30:00,68.1,68.1,67.95,67.97,26800.0,24.2904,24.2904,24.2369,24.244,26800.0
2006-02-16 13:35:00,67.97,68.05,67.91,68.03,30500.0,24.244,24.2725,24.2226,24.2654,30500.0
2006-02-16 13:40:00,68.03,68.04,67.96,67.97,27300.0,24.2654,24.269,24.2404,24.244,27300.0
2006-02-16 13:45:00,67.97,68.09,67.97,68.06,44900.0,24.244,24.2868,24.244,24.2761,44900.0
2006-02-16 13:50:00,68.06,68.06,68.01,68.02,26200.0,24.2761,24.2761,24.2583,24.2618,26200.0
2006-02-16 13:55:00,68.02,68.04,67.96,67.97,32100.0,24.2618,24.269,24.2404,24.244,32100.0
2006-02-16 14:00:00,67.96,67.97,67.92,67.93,27400.0,24.2404,24.244,24.2262,24.2297,27400.0
2006-02-16 14:05:00,67.91,67.93,67.91,67.91,26700.0,24.2226,24.2297,24.2226,24.2226,26700.0
2006-02-16 14:10:00,67.91,67.91,67.86,67.87,28900.0,24.2226,24.2226,24.2048,24.2083,28900.0
2006-02-16 14:15:00,67.86,67.89,67.85,67.89,20900.0,24.2048,24.2155,24.2012,24.2155,20900.0
2006-02-16 14:20:00,67.89,67.97,67.86,67.97,16200.0,24.2155,24.244,24.2048,24.244,16200.0
2006-02-16 14:25:00,67.96,68.02,67.93,68.01,33800.0,24.2404,24.2618,24.2297,24.2583,33800.0
2006-02-16 14:30:00,68.01,68.06,68.0,68.04,26200.0,24.2583,24.2761,24.2547,24.269,26200.0
2006-02-16 14:35:00,68.05,68.1,68.01,68.03,45600.0,24.2725,24.2904,24.2583,24.2654,45600.0
2006-02-16 14:40:00,68.03,68.06,68.02,68.04,17000.0,24.2654,24.2761,24.2618,24.269,17000.0
2006-02-16 14:45:00,68.03,68.13,68.03,68.12,31900.0,24.2654,24.3011,24.2654,24.2975,31900.0
2006-02-16 14:50:00,68.11,68.15,68.1,68.15,32100.0,24.2939,24.3082,24.2904,24.3082,32100.0
2006-02-16 14:55:00,68.16,68.17,68.12,68.14,39000.0,24.3118,24.3153,24.2975,24.3046,39000.0
2006-02-16 15:00:00,68.14,68.21,68.11,68.11,42100.0,24.3046,24.3296,24.2939,24.2939,42100.0
2006-02-16 15:05:00,68.12,68.17,68.09,68.17,53000.0,24.2975,24.3153,24.2868,24.3153,53000.0
2006-02-16 15:10:00,68.17,68.18,68.14,68.15,22500.0,24.3153,24.3189,24.3046,24.3082,22500.0
2006-02-16 15:15:00,68.15,68.17,68.14,68.16,32700.0,24.3082,24.3153,24.3046,24.3118,32700.0
2006-02-16 15:20:00,68.18,68.19,68.13,68.14,18600.0,24.3189,24.3225,24.3011,24.3046,18600.0
2006-02-16 15:25:00,68.14,68.14,68.1,68.11,113500.0,24.3046,24.3046,24.2904,24.2939,113500.0
2006-02-16 15:30:00,68.12,68.2,68.11,68.18,68500.0,24.2975,24.326,24.2939,24.3189,68500.0
2006-02-16 15:35:00,68.18,68.22,68.16,68.21,65300.0,24.3189,24.3332,24.3118,24.3296,65300.0
2006-02-16 15:40:00,68.21,68.28,68.2,68.25,69700.0,24.3296,24.3546,24.326,24.3439,69700.0
2006-02-16 15:45:00,68.25,68.26,68.23,68.26,45100.0,24.3439,24.3474,24.3367,24.3474,45100.0
2006-02-16 15:50:00,68.26,68.34,68.25,68.33,107900.0,24.3474,24.376,24.3439,24.3724,107900.0
2006-02-16 15:55:00,68.33,68.46,68.3,68.46,155600.0,24.3724,24.4188,24.3617,24.4188,155600.0
2006-02-17 09:30:00,68.79,68.8,68.61,68.63,177300.0,24.5365,24.5401,24.4723,24.4794,177300.0
2006-02-17 09:35:00,68.63,68.86,68.63,68.86,129600.0,24.4794,24.5615,24.4794,24.5615,129600.0
2006-02-17 09:40:00,68.87,68.88,68.8,68.81,87900.0,24.565,24.5686,24.5401,24.5436,87900.0
2006-02-17 09:45:00,68.8,68.81,68.65,68.77,82700.0,24.5401,24.5436,24.4866,24.5294,82700.0
2006-02-17 09:50:00,68.77,68.8,68.68,68.68,98700.0,24.5294,24.5401,24.4973,24.4973,98700.0
2006-02-17 09:55:00,68.68,68.76,68.67,68.73,28900.0,24.4973,24.5258,24.4937,24.5151,28900.0
2006-02-17 10:00:00,68.73,68.73,68.6,68.63,66300.0,24.5151,24.5151,24.4687,24.4794,66300.0
2006-02-17 10:05:00,68.63,68.68,68.6,68.64,62600.0,24.4794,24.4973,24.4687,24.483,62600.0
2006-02-17 10:10:00,68.62,68.69,68.53,68.63,56700.0,24.4758,24.5008,24.4437,24.4794,56700.0
2006-02-17 10:15:00,68.64,68.77,68.61,68.73,85700.0,24.483,24.5294,24.4723,24.5151,85700.0
2006-02-17 10:20:00,68.74,68.74,68.64,68.65,51500.0,24.5187,24.5187,24.483,24.4866,51500.0
2006-02-17 10:25:00,68.65,68.67,68.56,68.62,41200.0,24.4866,24.4937,24.4544,24.4758,41200.0
2006-02-17 10:30:00,68.6,68.67,68.6,68.63,40500.0,24.4687,24.4937,24.4687,24.4794,40500.0
2006-02-17 10:35:00,68.64,68.71,68.62,68.69,34200.0,24.483,24.508,24.4758,24.5008,34200.0
2006-02-17 10:40:00,68.66,68.72,68.61,68.62,74500.0,24.4901,24.5115,24.4723,24.4758,74500.0
2006-02-17 10:45:00,68.65,68.65,68.56,68.6,21400.0,24.4866,24.4866,24.4544,24.4687,21400.0
2006-02-17 10:50:00,68.6,68.61,68.54,68.54,29200.0,24.4687,24.4723,24.4473,24.4473,29200.0
2006-02-17 10:55:00,68.54,68.54,68.35,68.35,26600.0,24.4473,24.4473,24.3795,24.3795,26600.0
2006-02-17 11:00:00,68.35,68.43,68.34,68.34,45200.0,24.3795,24.4081,24.376,24.376,45200.0
2006-02-17 11:05:00,68.35,68.44,68.32,68.44,54800.0,24.3795,24.4116,24.3688,24.4116,54800.0
2006-02-17 11:10:00,68.43,68.51,68.41,68.48,27800.0,24.4081,24.4366,24.4009,24.4259,27800.0
2006-02-17 11:15:00,68.49,68.59,68.42,68.46,69400.0,24.4295,24.4651,24.4045,24.4188,69400.0
2006-02-17 11:20:00,68.45,68.56,68.44,68.54,39900.0,24.4152,24.4544,24.4116,24.4473,39900.0
2006-02-17 11:25:00,68.54,68.55,68.44,68.46,34100.0,24.4473,24.4509,24.4116,24.4188,34100.0
2006-02-17 11:30:00,68.44,68.5,68.39,68.42,24800.0,24.4116,24.433,24.3938,24.4045,24800.0
2006-02-17 11:35:00,68.46,68.46,68.36,68.36,23800.0,24.4188,24.4188,24.3831,24.3831,23800.0
2006-02-17 11:40:00,68.38,68.44,68.37,68.43,15000.0,24.3902,24.4116,24.3867,24.4081,15000.0
2006-02-17 11:45:00,68.42,68.51,68.4,68.5,24600.0,24.4045,24.4366,24.3974,24.433,24600.0
2006-02-17 11:50:00,68.5,68.54,68.46,68.47,21900.0,24.433,24.4473,24.4188,24.4223,21900.0
2006-02-17 11:55:00,68.46,68.47,68.4,68.42,26800.0,24.4188,24.4223,24.3974,24.4045,26800.0
2006-02-17 12:00:00,68.41,68.57,68.41,68.52,16900.0,24.4009,24.458,24.4009,24.4402,16900.0
2006-02-17 12:05:00,68.51,68.55,68.46,68.54,12500.0,24.4366,24.4509,24.4188,24.4473,12500.0
2006-02-17 12:10:00,68.53,68.55,68.51,68.52,6800.0,24.4437,24.4509,24.4366,24.4402,6800.0
2006-02-17 12:15:00,68.52,68.52,68.46,68.46,8400.0,24.4402,24.4402,24.4188,24.4188,8400.0
2006-02-17 12:20:00,68.46,68.5,68.39,68.46,24600.0,24.4188,24.433,24.3938,24.4188,24600.0
2006-02-17 12:25:00,68.47,68.51,68.43,68.5,5500.0,24.4223,24.4366,24.4081,24.433,5500.0
2006-02-17 12:30:00,68.48,68.49,68.44,68.45,19800.0,24.4259,24.4295,24.4116,24.4152,19800.0
2006-02-17 12:35:00,68.45,68.47,68.44,68.45,18200.0,24.4152,24.4223,24.4116,24.4152,18200.0
2006-02-17 12:40:00,68.45,68.45,68.44,68.45,10000.0,24.4152,24.4152,24.4116,24.4152,10000.0
2006-02-17 12:45:00,68.45,68.53,68.44,68.5,20400.0,24.4152,24.4437,24.4116,24.433,20400.0
2006-02-17 12:50:00,68.5,68.53,68.46,68.49,35600.0,24.433,24.4437,24.4188,24.4295,35600.0
2006-02-17 12:55:00,68.48,68.49,68.46,68.48,13800.0,24.4259,24.4295,24.4188,24.4259,13800.0
2006-02-17 13:00:00,68.48,68.49,68.47,68.47,6000.0,24.4259,24.4295,24.4223,24.4223,6000.0
2006-02-17 13:05:00,68.46,68.55,68.46,68.5,21900.0,24.4188,24.4509,24.4188,24.433,21900.0
2006-02-17 13:10:00,68.49,68.55,68.48,68.51,23600.0,24.4295,24.4509,24.4259,24.4366,23600.0
2006-02-17 13:15:00,68.51,68.52,68.49,68.51,26500.0,24.4366,24.4402,24.4295,24.4366,26500.0
2006-02-17 13:20:00,68.51,68.55,68.47,68.47,16500.0,24.4366,24.4509,24.4223,24.4223,16500.0
2006-02-17 13:25:00,68.46,68.52,68.45,68.52,18100.0,24.4188,24.4402,24.4152,24.4402,18100.0
2006-02-17 13:30:00,68.51,68.51,68.48,68.49,12100.0,24.4366,24.4366,24.4259,24.4295,12100.0
2006-02-17 13:35:00,68.5,68.52,68.49,68.5,31700.0,24.433,24.4402,24.4295,24.433,31700.0
2006-02-17 13:40:00,68.52,68.54,68.51,68.53,23400.0,24.4402,24.4473,24.4366,24.4437,23400.0
2006-02-17 13:45:00,68.53,68.54,68.51,68.51,15200.0,24.4437,24.4473,24.4366,24.4366,15200.0
2006-02-17 13:50:00,68.51,68.54,68.5,68.54,15400.0,24.4366,24.4473,24.433,24.4473,15400.0
2006-02-17 13:55:00,68.54,68.54,68.5,68.54,15000.0,24.4473,24.4473,24.433,24.4473,15000.0
2006-02-17 14:00:00,68.51,68.52,68.5,68.52,14000.0,24.4366,24.4402,24.433,24.4402,14000.0
2006-02-17 14:05:00,68.51,68.53,68.47,68.49,23700.0,24.4366,24.4437,24.4223,24.4295,23700.0
2006-02-17 14:10:00,68.49,68.51,68.49,68.51,6400.0,24.4295,24.4366,24.4295,24.4366,6400.0
2006-02-17 14:15:00,68.5,68.55,68.5,68.55,46900.0,24.433,24.4509,24.433,24.4509,46900.0
2006-02-17 14:20:00,68.56,68.56,68.5,68.5,21100.0,24.4544,24.4544,24.433,24.433,21100.0
2006-02-17 14:25:00,68.51,68.56,68.51,68.56,16600.0,24.4366,24.4544,24.4366,24.4544,16600.0
2006-02-17 14:30:00,68.56,68.57,68.53,68.55,21500.0,24.4544,24.458,24.4437,24.4509,21500.0
2006-02-17 14:35:00,68.56,68.56,68.51,68.51,16300.0,24.4544,24.4544,24.4366,24.4366,16300.0
2006-02-17 14:40:00,68.51,68.54,68.51,68.53,17300.0,24.4366,24.4473,24.4366,24.4437,17300.0
2006-02-17 14:45:00,68.54,68.55,68.52,68.55,35500.0,24.4473,24.4509,24.4402,24.4509,35500.0
2006-02-17 14:50:00,68.55,68.58,68.55,68.55,25200.0,24.4509,24.4616,24.4509,24.4509,25200.0
2006-02-17 14:55:00,68.54,68.55,68.51,68.52,7000.0,24.4473,24.4509,24.4366,24.4402,7000.0
2006-02-17 15:00:00,68.51,68.53,68.48,68.51,30600.0,24.4366,24.4437,24.4259,24.4366,30600.0
2006-02-17 15:05:00,68.52,68.53,68.47,68.48,18700.0,24.4402,24.4437,24.4223,24.4259,18700.0
2006-02-17 15:10:00,68.49,68.56,68.49,68.52,23500.0,24.4295,24.4544,24.4295,24.4402,23500.0
2006-02-17 15:15:00,68.51,68.53,68.36,68.44,41400.0,24.4366,24.4437,24.3831,24.4116,41400.0
2006-02-17 15:20:00,68.44,68.49,68.43,68.48,21900.0,24.4116,24.4295,24.4081,24.4259,21900.0
2006-02-17 15:25:00,68.48,68.48,68.4,68.46,21700.0,24.4259,24.4259,24.3974,24.4188,21700.0
2006-02-17 15:30:00,68.46,68.48,68.44,68.45,67800.0,24.4188,24.4259,24.4116,24.4152,67800.0
2006-02-17 15:35:00,68.46,68.47,68.4,68.42,12100.0,24.4188,24.4223,24.3974,24.4045,12100.0
2006-02-17 15:40:00,68.42,68.51,68.42,68.5,41900.0,24.4045,24.4366,24.4045,24.433,41900.0
2006-02-17 15:45:00,68.48,68.49,68.46,68.48,38100.0,24.4259,24.4295,24.4188,24.4259,38100.0
2006-02-17 15:50:00,68.47,68.49,68.43,68.48,38800.0,24.4223,24.4295,24.4081,24.4259,38800.0
2006-02-17 15:55:00,68.49,68.51,68.46,68.51,68900.0,24.4295,24.4366,24.4188,24.4366,68900.0
2006-02-21 09:30:00,69.47,69.57,69.47,69.54,255900.0,24.779,24.8147,24.779,24.804,255900.0
2006-02-21 09:35:00,69.53,69.54,69.47,69.53,133000.0,24.8004,24.804,24.779,24.8004,133000.0
2006-02-21 09:40:00,69.51,69.76,69.51,69.76,241400.0,24.7933,24.8825,24.7933,24.8825,241400.0
2006-02-21 09:45:00,69.75,69.8,69.66,69.68,74200.0,24.8789,24.8967,24.8468,24.8539,74200.0
2006-02-21 09:50:00,69.68,69.77,69.68,69.75,86200.0,24.8539,24.886,24.8539,24.8789,86200.0
2006-02-21 09:55:00,69.74,69.75,69.69,69.71,71100.0,24.8753,24.8789,24.8575,24.8646,71100.0
2006-02-21 10:00:00,69.72,69.8,69.7,69.71,117100.0,24.8682,24.8967,24.8611,24.8646,117100.0
2006-02-21 10:05:00,69.71,69.71,69.62,69.65,32900.0,24.8646,24.8646,24.8325,24.8432,32900.0
2006-02-21 10:10:00,69.66,69.67,69.59,69.6,93800.0,24.8468,24.8504,24.8218,24.8254,93800.0
2006-02-21 10:15:00,69.59,69.6,69.48,69.49,72000.0,24.8218,24.8254,24.7826,24.7862,72000.0
2006-02-21 10:20:00,69.49,69.53,69.48,69.49,64000.0,24.7862,24.8004,24.7826,24.7862,64000.0
2006-02-21 10:25:00,69.48,69.5,69.4,69.41,45000.0,24.7826,24.7897,24.7541,24.7576,45000.0
2006-02-21 10:30:00,69.41,69.43,69.4,69.4,54500.0,24.7576,24.7648,24.7541,24.7541,54500.0
2006-02-21 10:35:00,69.4,69.41,69.29,69.32,46900.0,24.7541,24.7576,24.7148,24.7255,46900.0
2006-02-21 10:40:00,69.32,69.4,69.31,69.38,74200.0,24.7255,24.7541,24.722,24.7469,74200.0
2006-02-21 10:45:00,69.4,69.41,69.35,69.35,40500.0,24.7541,24.7576,24.7362,24.7362,40500.0
2006-02-21 10:50:00,69.35,69.45,69.35,69.45,57900.0,24.7362,24.7719,24.7362,24.7719,57900.0
2006-02-21 10:55:00,69.45,69.47,69.37,69.37,46800.0,24.7719,24.779,24.7434,24.7434,46800.0
2006-02-21 11:00:00,69.38,69.43,69.37,69.38,25100.0,24.7469,24.7648,24.7434,24.7469,25100.0
2006-02-21 11:05:00,69.36,69.46,69.35,69.39,68100.0,24.7398,24.7755,24.7362,24.7505,68100.0
2006-02-21 11:10:00,69.39,69.41,69.37,69.39,22800.0,24.7505,24.7576,24.7434,24.7505,22800.0
2006-02-21 11:15:00,69.38,69.4,69.31,69.39,76300.0,24.7469,24.7541,24.722,24.7505,76300.0
2006-02-21 11:20:00,69.39,69.41,69.33,69.33,47900.0,24.7505,24.7576,24.7291,24.7291,47900.0
2006-02-21 11:25:00,69.34,69.42,69.34,69.4,39500.0,24.7327,24.7612,24.7327,24.7541,39500.0
2006-02-21 11:30:00,69.42,69.43,69.39,69.4,50800.0,24.7612,24.7648,24.7505,24.7541,50800.0
2006-02-21 11:35:00,69.38,69.39,69.32,69.35,36700.0,24.7469,24.7505,24.7255,24.7362,36700.0
2006-02-21 11:40:00,69.35,69.36,69.3,69.3,14700.0,24.7362,24.7398,24.7184,24.7184,14700.0
2006-02-21 11:45:00,69.3,69.31,69.25,69.27,19500.0,24.7184,24.722,24.7006,24.7077,19500.0
2006-02-21 11:50:00,69.27,69.27,69.17,69.17,27000.0,24.7077,24.7077,24.672,24.672,27000.0
2006-02-21 11:55:00,69.18,69.18,69.05,69.09,42300.0,24.6756,24.6756,24.6292,24.6435,42300.0
2006-02-21 12:00:00,69.08,69.08,68.92,68.96,40200.0,24.6399,24.6399,24.5829,24.5971,40200.0
2006-02-21 12:05:00,68.96,69.04,68.95,69.02,70000.0,24.5971,24.6257,24.5936,24.6185,70000.0
2006-02-21 12:10:00,69.03,69.11,68.99,69.02,36900.0,24.6221,24.6506,24.6078,24.6185,36900.0
2006-02-21 12:15:00,69.01,69.07,69.0,69.01,21100.0,24.615,24.6364,24.6114,24.615,21100.0
2006-02-21 12:20:00,69.01,69.01,68.95,68.96,28700.0,24.615,24.615,24.5936,24.5971,28700.0
2006-02-21 12:25:00,68.97,69.01,68.96,68.98,44300.0,24.6007,24.615,24.5971,24.6043,44300.0
2006-02-21 12:30:00,68.99,68.99,68.95,68.97,22800.0,24.6078,24.6078,24.5936,24.6007,22800.0
2006-02-21 12:35:00,68.98,68.99,68.9,68.99,24000.0,24.6043,24.6078,24.5757,24.6078,24000.0
2006-02-21 12:40:00,69.0,69.0,68.95,68.99,17200.0,24.6114,24.6114,24.5936,24.6078,17200.0
2006-02-21 12:45:00,69.0,69.02,68.97,68.99,30800.0,24.6114,24.6185,24.6007,24.6078,30800.0
2006-02-21 12:50:00,68.99,69.03,68.98,68.98,7600.0,24.6078,24.6221,24.6043,24.6043,7600.0
2006-02-21 12:55:00,68.99,69.02,68.96,68.96,41100.0,24.6078,24.6185,24.5971,24.5971,41100.0
2006-02-21 13:00:00,68.98,69.0,68.96,68.99,35000.0,24.6043,24.6114,24.5971,24.6078,35000.0
2006-02-21 13:05:00,69.0,69.01,69.0,69.01,10200.0,24.6114,24.615,24.6114,24.615,10200.0
2006-02-21 13:10:00,69.0,69.01,69.0,69.01,7100.0,24.6114,24.615,24.6114,24.615,7100.0
2006-02-21 13:15:00,69.01,69.03,69.01,69.02,8900.0,24.615,24.6221,24.615,24.6185,8900.0
2006-02-21 13:20:00,69.01,69.05,69.0,69.05,17000.0,24.615,24.6292,24.6114,24.6292,17000.0
2006-02-21 13:25:00,69.05,69.07,69.04,69.07,18600.0,24.6292,24.6364,24.6257,24.6364,18600.0
2006-02-21 13:30:00,69.07,69.08,69.05,69.08,33300.0,24.6364,24.6399,24.6292,24.6399,33300.0
2006-02-21 13:35:00,69.08,69.12,69.07,69.12,12900.0,24.6399,24.6542,24.6364,24.6542,12900.0
2006-02-21 13:40:00,69.12,69.14,69.1,69.1,14200.0,24.6542,24.6613,24.6471,24.6471,14200.0
2006-02-21 13:45:00,69.1,69.14,69.1,69.13,13700.0,24.6471,24.6613,24.6471,24.6578,13700.0
2006-02-21 13:50:00,69.14,69.14,69.09,69.12,15200.0,24.6613,24.6613,24.6435,24.6542,15200.0
2006-02-21 13:55:00,69.11,69.12,69.07,69.08,16000.0,24.6506,24.6542,24.6364,24.6399,16000.0
2006-02-21 14:00:00,69.07,69.2,69.03,69.17,57000.0,24.6364,24.6827,24.6221,24.672,57000.0
2006-02-21 14:05:00,69.16,69.2,69.13,69.16,49200.0,24.6685,24.6827,24.6578,24.6685,49200.0
2006-02-21 14:10:00,69.16,69.26,69.16,69.2,43600.0,24.6685,24.7041,24.6685,24.6827,43600.0
2006-02-21 14:15:00,69.2,69.25,69.19,69.22,33000.0,24.6827,24.7006,24.6792,24.6899,33000.0
2006-02-21 14:20:00,69.25,69.26,69.16,69.19,24600.0,24.7006,24.7041,24.6685,24.6792,24600.0
2006-02-21 14:25:00,69.19,69.21,69.14,69.14,27600.0,24.6792,24.6863,24.6613,24.6613,27600.0
2006-02-21 14:30:00,69.16,69.17,69.11,69.17,19500.0,24.6685,24.672,24.6506,24.672,19500.0
2006-02-21 14:35:00,69.17,69.24,69.16,69.24,23700.0,24.672,24.697,24.6685,24.697,23700.0
2006-02-21 14:40:00,69.24,69.29,69.23,69.25,21500.0,24.697,24.7148,24.6934,24.7006,21500.0
2006-02-21 14:45:00,69.25,69.27,69.23,69.27,12300.0,24.7006,24.7077,24.6934,24.7077,12300.0
2006-02-21 14:50:00,69.27,69.3,69.12,69.16,43000.0,24.7077,24.7184,24.6542,24.6685,43000.0
2006-02-21 14:55:00,69.17,69.18,69.15,69.16,16500.0,24.672,24.6756,24.6649,24.6685,16500.0
2006-02-21 15:00:00,69.16,69.21,69.15,69.19,27500.0,24.6685,24.6863,24.6649,24.6792,27500.0
2006-02-21 15:05:00,69.19,69.19,69.06,69.15,83000.0,24.6792,24.6792,24.6328,24.6649,83000.0
2006-02-21 15:10:00,69.17,69.23,69.17,69.21,56500.0,24.672,24.6934,24.672,24.6863,56500.0
2006-02-21 15:15:00,69.21,69.21,69.13,69.19,44100.0,24.6863,24.6863,24.6578,24.6792,44100.0
2006-02-21 15:20:00,69.19,69.2,69.14,69.14,29300.0,24.6792,24.6827,24.6613,24.6613,29300.0
2006-02-21 15:25:00,69.15,69.22,69.15,69.2,33400.0,24.6649,24.6899,24.6649,24.6827,33400.0
2006-02-21 15:30:00,69.21,69.24,69.2,69.22,23400.0,24.6863,24.697,24.6827,24.6899,23400.0
2006-02-21 15:35:00,69.22,69.22,69.18,69.19,40800.0,24.6899,24.6899,24.6756,24.6792,40800.0
2006-02-21 15:40:00,69.19,69.2,69.17,69.2,38500.0,24.6792,24.6827,24.672,24.6827,38500.0
2006-02-21 15:45:00,69.2,69.21,69.18,69.19,60200.0,24.6827,24.6863,24.6756,24.6792,60200.0
2006-02-21 15:50:00,69.18,69.19,69.16,69.18,53000.0,24.6756,24.6792,24.6685,24.6756,53000.0
2006-02-21 15:55:00,69.18,69.19,69.18,69.19,83800.0,24.6756,24.6792,24.6756,24.6792,83800.0
2006-02-22 09:30:00,68.11,68.17,68.06,68.08,113100.0,24.4955,24.517,24.4775,24.4847,113100.0
2006-02-22 09:35:00,68.08,68.19,68.03,68.15,79000.0,24.4847,24.5242,24.4667,24.5098,79000.0
2006-02-22 09:40:00,68.18,68.3,68.15,68.27,101600.0,24.5206,24.5638,24.5098,24.553,101600.0
2006-02-22 09:45:00,68.27,68.29,68.11,68.11,62500.0,24.553,24.5602,24.4955,24.4955,62500.0
2006-02-22 09:50:00,68.13,68.15,68.0,68.01,77500.0,24.5027,24.5098,24.4559,24.4595,77500.0
2006-02-22 09:55:00,68.01,68.07,68.0,68.02,45300.0,24.4595,24.4811,24.4559,24.4631,45300.0
2006-02-22 10:00:00,68.03,68.07,67.98,68.01,54400.0,24.4667,24.4811,24.4487,24.4595,54400.0
2006-02-22 10:05:00,68.01,68.03,67.96,68.01,59500.0,24.4595,24.4667,24.4415,24.4595,59500.0
2006-02-22 10:10:00,68.02,68.13,67.98,68.11,82300.0,24.4631,24.5027,24.4487,24.4955,82300.0
2006-02-22 10:15:00,68.11,68.14,68.08,68.09,71800.0,24.4955,24.5063,24.4847,24.4883,71800.0
2006-02-22 10:20:00,68.09,68.16,68.08,68.09,35800.0,24.4883,24.5134,24.4847,24.4883,35800.0
2006-02-22 10:25:00,68.08,68.09,68.01,68.02,32500.0,24.4847,24.4883,24.4595,24.4631,32500.0
2006-02-22 10:30:00,68.01,68.07,68.0,68.06,39400.0,24.4595,24.4811,24.4559,24.4775,39400.0
2006-02-22 10:35:00,68.06,68.15,68.05,68.08,57200.0,24.4775,24.5098,24.4739,24.4847,57200.0
2006-02-22 10:40:00,68.09,68.13,68.03,68.03,44800.0,24.4883,24.5027,24.4667,24.4667,44800.0
2006-02-22 10:45:00,68.03,68.1,68.02,68.02,61800.0,24.4667,24.4919,24.4631,24.4631,61800.0
2006-02-22 10:50:00,68.02,68.03,67.86,67.89,96400.0,24.4631,24.4667,24.4056,24.4163,96400.0
2006-02-22 10:55:00,67.86,67.98,67.86,67.97,29000.0,24.4056,24.4487,24.4056,24.4451,29000.0
2006-02-22 11:00:00,67.96,68.07,67.96,68.07,28300.0,24.4415,24.4811,24.4415,24.4811,28300.0
2006-02-22 11:05:00,68.08,68.08,67.95,67.95,58100.0,24.4847,24.4847,24.4379,24.4379,58100.0
2006-02-22 11:10:00,67.97,68.06,67.97,68.06,67000.0,24.4451,24.4775,24.4451,24.4775,67000.0
2006-02-22 11:15:00,68.07,68.07,67.94,67.94,17900.0,24.4811,24.4811,24.4343,24.4343,17900.0
2006-02-22 11:20:00,67.94,68.04,67.93,68.03,103800.0,24.4343,24.4703,24.4307,24.4667,103800.0
2006-02-22 11:25:00,68.04,68.07,68.0,68.02,62000.0,24.4703,24.4811,24.4559,24.4631,62000.0
2006-02-22 11:30:00,68.01,68.05,67.95,68.01,43700.0,24.4595,24.4739,24.4379,24.4595,43700.0
2006-02-22 11:35:00,68.0,68.01,67.95,67.97,34000.0,24.4559,24.4595,24.4379,24.4451,34000.0
2006-02-22 11:40:00,67.98,67.98,67.95,67.96,16600.0,24.4487,24.4487,24.4379,24.4415,16600.0
2006-02-22 11:45:00,67.97,67.99,67.95,67.97,26100.0,24.4451,24.4523,24.4379,24.4451,26100.0
2006-02-22 11:50:00,67.97,67.97,67.82,67.84,50100.0,24.4451,24.4451,24.3912,24.3984,50100.0
2006-02-22 11:55:00,67.83,67.85,67.83,67.83,10900.0,24.3948,24.402,24.3948,24.3948,10900.0
2006-02-22 12:00:00,67.83,67.85,67.81,67.81,46700.0,24.3948,24.402,24.3876,24.3876,46700.0
2006-02-22 12:05:00,67.81,67.84,67.78,67.83,28000.0,24.3876,24.3984,24.3768,24.3948,28000.0
2006-02-22 12:10:00,67.83,67.85,67.77,67.77,38300.0,24.3948,24.402,24.3732,24.3732,38300.0
2006-02-22 12:15:00,67.76,67.84,67.76,67.8,23600.0,24.3696,24.3984,24.3696,24.384,23600.0
2006-02-22 12:20:00,67.79,67.87,67.77,67.82,19000.0,24.3804,24.4091,24.3732,24.3912,19000.0
2006-02-22 12:25:00,67.81,67.88,67.81,67.85,16300.0,24.3876,24.4127,24.3876,24.402,16300.0
2006-02-22 12:30:00,67.85,67.85,67.8,67.82,19200.0,24.402,24.402,24.384,24.3912,19200.0
2006-02-22 12:35:00,67.81,67.84,67.8,67.81,5200.0,24.3876,24.3984,24.384,24.3876,5200.0
2006-02-22 12:40:00,67.82,67.87,67.82,67.87,16900.0,24.3912,24.4091,24.3912,24.4091,16900.0
2006-02-22 12:45:00,67.87,67.88,67.85,67.86,16300.0,24.4091,24.4127,24.402,24.4056,16300.0
2006-02-22 12:50:00,67.87,67.87,67.82,67.82,15800.0,24.4091,24.4091,24.3912,24.3912,15800.0
2006-02-22 12:55:00,67.83,67.87,67.81,67.86,16800.0,24.3948,24.4091,24.3876,24.4056,16800.0
2006-02-22 13:00:00,67.87,67.89,67.86,67.88,9200.0,24.4091,24.4163,24.4056,24.4127,9200.0
2006-02-22 13:05:00,67.87,67.91,67.87,67.9,13400.0,24.4091,24.4235,24.4091,24.4199,13400.0
2006-02-22 13:10:00,67.91,67.91,67.86,67.86,16800.0,24.4235,24.4235,24.4056,24.4056,16800.0
2006-02-22 13:15:00,67.87,67.9,67.86,67.86,15000.0,24.4091,24.4199,24.4056,24.4056,15000.0
2006-02-22 13:20:00,67.85,67.85,67.81,67.83,20300.0,24.402,24.402,24.3876,24.3948,20300.0
2006-02-22 13:25:00,67.81,67.85,67.81,67.85,8200.0,24.3876,24.402,24.3876,24.402,8200.0
2006-02-22 13:30:00,67.84,67.85,67.8,67.8,17400.0,24.3984,24.402,24.384,24.384,17400.0
2006-02-22 13:35:00,67.77,67.78,67.76,67.76,23600.0,24.3732,24.3768,24.3696,24.3696,23600.0
2006-02-22 13:40:00,67.76,67.76,67.61,67.61,36800.0,24.3696,24.3696,24.3156,24.3156,36800.0
2006-02-22 13:45:00,67.61,67.65,67.6,67.61,22100.0,24.3156,24.33,24.312,24.3156,22100.0
2006-02-22 13:50:00,67.6,67.62,67.58,67.62,21000.0,24.312,24.3192,24.3049,24.3192,21000.0
2006-02-22 13:55:00,67.62,67.65,67.6,67.64,19100.0,24.3192,24.33,24.312,24.3264,19100.0
2006-02-22 14:00:00,67.63,67.64,67.57,67.57,22900.0,24.3228,24.3264,24.3013,24.3013,22900.0
2006-02-22 14:05:00,67.58,67.62,67.55,67.61,68600.0,24.3049,24.3192,24.2941,24.3156,68600.0
2006-02-22 14:10:00,67.61,67.62,67.55,67.6,33300.0,24.3156,24.3192,24.2941,24.312,33300.0
2006-02-22 14:15:00,67.59,67.61,67.59,67.59,17500.0,24.3084,24.3156,24.3084,24.3084,17500.0
2006-02-22 14:20:00,67.6,67.63,67.59,67.63,15700.0,24.312,24.3228,24.3084,24.3228,15700.0
2006-02-22 14:25:00,67.62,67.64,67.57,67.57,22400.0,24.3192,24.3264,24.3013,24.3013,22400.0
2006-02-22 14:30:00,67.57,67.58,67.53,67.54,22900.0,24.3013,24.3049,24.2869,24.2905,22900.0
2006-02-22 14:35:00,67.54,67.55,67.51,67.51,21100.0,24.2905,24.2941,24.2797,24.2797,21100.0
2006-02-22 14:40:00,67.51,67.53,67.47,67.53,38100.0,24.2797,24.2869,24.2653,24.2869,38100.0
2006-02-22 14:45:00,67.55,67.57,67.5,67.51,19700.0,24.2941,24.3013,24.2761,24.2797,19700.0
2006-02-22 14:50:00,67.5,67.58,67.5,67.56,14500.0,24.2761,24.3049,24.2761,24.2977,14500.0
2006-02-22 14:55:00,67.56,67.6,67.56,67.58,26900.0,24.2977,24.312,24.2977,24.3049,26900.0
2006-02-22 15:00:00,67.59,67.62,67.55,67.59,22800.0,24.3084,24.3192,24.2941,24.3084,22800.0
2006-02-22 15:05:00,67.6,67.64,67.57,67.62,44700.0,24.312,24.3264,24.3013,24.3192,44700.0
2006-02-22 15:10:00,67.63,67.67,67.6,67.65,56800.0,24.3228,24.3372,24.312,24.33,56800.0
2006-02-22 15:15:00,67.64,67.68,67.6,67.68,41600.0,24.3264,24.3408,24.312,24.3408,41600.0
2006-02-22 15:20:00,67.68,67.84,67.68,67.81,75600.0,24.3408,24.3984,24.3408,24.3876,75600.0
2006-02-22 15:25:00,67.8,67.84,67.77,67.82,95800.0,24.384,24.3984,24.3732,24.3912,95800.0
2006-02-22 15:30:00,67.83,67.85,67.8,67.83,22100.0,24.3948,24.402,24.384,24.3948,22100.0
2006-02-22 15:35:00,67.82,67.87,67.82,67.86,41000.0,24.3912,24.4091,24.3912,24.4056,41000.0
2006-02-22 15:40:00,67.87,67.92,67.86,67.88,25300.0,24.4091,24.4271,24.4056,24.4127,25300.0
2006-02-22 15:45:00,67.88,67.88,67.8,67.81,39900.0,24.4127,24.4127,24.384,24.3876,39900.0
2006-02-22 15:50:00,67.81,67.83,67.79,67.82,40300.0,24.3876,24.3948,24.3804,24.3912,40300.0
2006-02-22 15:55:00,67.83,67.83,67.8,67.82,45400.0,24.3948,24.3948,24.384,24.3912,45400.0
2006-02-23 09:30:00,67.57,67.58,67.57,67.58,400.0,24.3013,24.3049,24.3013,24.3049,400.0
2006-02-23 09:35:00,67.54,67.6,67.51,67.6,105000.0,24.2905,24.312,24.2797,24.312,105000.0
2006-02-23 09:40:00,67.59,67.59,67.4,67.4,34100.0,24.3084,24.3084,24.2401,24.2401,34100.0
2006-02-23 09:45:00,67.4,67.49,67.31,67.42,32800.0,24.2401,24.2725,24.2077,24.2473,32800.0
2006-02-23 09:50:00,67.42,67.55,67.41,67.49,48500.0,24.2473,24.2941,24.2437,24.2725,48500.0
2006-02-23 09:55:00,67.5,67.53,67.42,67.52,31000.0,24.2761,24.2869,24.2473,24.2833,31000.0
2006-02-23 10:00:00,67.54,67.54,67.37,67.48,34400.0,24.2905,24.2905,24.2293,24.2689,34400.0
2006-02-23 10:05:00,67.46,67.51,67.45,67.47,22700.0,24.2617,24.2797,24.2581,24.2653,22700.0
2006-02-23 10:10:00,67.46,67.55,67.46,67.46,26300.0,24.2617,24.2941,24.2617,24.2617,26300.0
2006-02-23 10:15:00,67.45,67.45,67.35,67.43,21400.0,24.2581,24.2581,24.2221,24.2509,21400.0
2006-02-23 10:20:00,67.42,67.43,67.37,67.37,5000.0,24.2473,24.2509,24.2293,24.2293,5000.0
2006-02-23 10:25:00,67.37,67.53,67.37,67.44,24700.0,24.2293,24.2869,24.2293,24.2545,24700.0
2006-02-23 10:30:00,67.43,67.65,67.43,67.58,104600.0,24.2509,24.33,24.2509,24.3049,104600.0
2006-02-23 10:35:00,67.57,67.8,67.5,67.75,100300.0,24.3013,24.384,24.2761,24.366,100300.0
2006-02-23 10:40:00,67.73,67.95,67.67,67.92,99900.0,24.3588,24.4379,24.3372,24.4271,99900.0
2006-02-23 10:45:00,67.87,68.04,67.82,68.02,88300.0,24.4091,24.4703,24.3912,24.4631,88300.0
2006-02-23 10:50:00,68.03,68.03,67.87,67.93,60100.0,24.4667,24.4667,24.4091,24.4307,60100.0
2006-02-23 10:55:00,67.93,67.93,67.77,67.78,61900.0,24.4307,24.4307,24.3732,24.3768,61900.0
2006-02-23 11:00:00,67.76,67.77,67.64,67.69,49400.0,24.3696,24.3732,24.3264,24.3444,49400.0
2006-02-23 11:05:00,67.69,67.77,67.69,67.71,51000.0,24.3444,24.3732,24.3444,24.3516,51000.0
2006-02-23 11:10:00,67.71,67.78,67.66,67.74,32800.0,24.3516,24.3768,24.3336,24.3624,32800.0
2006-02-23 11:15:00,67.75,67.75,67.59,67.71,37600.0,24.366,24.366,24.3084,24.3516,37600.0
2006-02-23 11:20:00,67.7,67.75,67.6,67.64,59600.0,24.348,24.366,24.312,24.3264,59600.0
2006-02-23 11:25:00,67.64,67.72,67.63,67.7,32600.0,24.3264,24.3552,24.3228,24.348,32600.0
2006-02-23 11:30:00,67.72,67.72,67.59,67.59,22900.0,24.3552,24.3552,24.3084,24.3084,22900.0
2006-02-23 11:35:00,67.6,67.6,67.5,67.5,37100.0,24.312,24.312,24.2761,24.2761,37100.0
2006-02-23 11:40:00,67.51,67.54,67.45,67.48,23400.0,24.2797,24.2905,24.2581,24.2689,23400.0
2006-02-23 11:45:00,67.48,67.53,67.45,67.5,18800.0,24.2689,24.2869,24.2581,24.2761,18800.0
2006-02-23 11:50:00,67.51,67.54,67.45,67.51,16800.0,24.2797,24.2905,24.2581,24.2797,16800.0
2006-02-23 11:55:00,67.52,67.52,67.46,67.5,25300.0,24.2833,24.2833,24.2617,24.2761,25300.0
2006-02-23 12:00:00,67.5,67.51,67.41,67.41,20600.0,24.2761,24.2797,24.2437,24.2437,20600.0
2006-02-23 12:05:00,67.41,67.41,67.32,67.35,17500.0,24.2437,24.2437,24.2113,24.2221,17500.0
2006-02-23 12:10:00,67.33,67.33,67.15,67.16,28700.0,24.2149,24.2149,24.1502,24.1538,28700.0
2006-02-23 12:15:00,67.16,67.21,67.13,67.15,29600.0,24.1538,24.1718,24.143,24.1502,29600.0
2006-02-23 12:20:00,67.19,67.21,67.13,67.19,23100.0,24.1646,24.1718,24.143,24.1646,23100.0
2006-02-23 12:25:00,67.21,67.24,67.16,67.22,10900.0,24.1718,24.1826,24.1538,24.1754,10900.0
2006-02-23 12:30:00,67.24,67.31,67.24,67.3,25000.0,24.1826,24.2077,24.1826,24.2042,25000.0
2006-02-23 12:35:00,67.3,67.31,67.21,67.28,20000.0,24.2042,24.2077,24.1718,24.197,20000.0
2006-02-23 12:40:00,67.27,67.37,67.26,67.32,19000.0,24.1934,24.2293,24.1898,24.2113,19000.0
2006-02-23 12:45:00,67.31,67.39,67.31,67.36,11100.0,24.2077,24.2365,24.2077,24.2257,11100.0
2006-02-23 12:50:00,67.36,67.38,67.3,67.3,16700.0,24.2257,24.2329,24.2042,24.2042,16700.0
2006-02-23 12:55:00,67.3,67.33,67.27,67.3,24600.0,24.2042,24.2149,24.1934,24.2042,24600.0
2006-02-23 13:00:00,67.3,67.31,67.25,67.25,22500.0,24.2042,24.2077,24.1862,24.1862,22500.0
2006-02-23 13:05:00,67.24,67.29,67.21,67.28,11300.0,24.1826,24.2006,24.1718,24.197,11300.0
2006-02-23 13:10:00,67.28,67.28,67.25,67.28,8600.0,24.197,24.197,24.1862,24.197,8600.0
2006-02-23 13:15:00,67.27,67.29,67.25,67.25,12400.0,24.1934,24.2006,24.1862,24.1862,12400.0
2006-02-23 13:20:00,67.25,67.25,67.18,67.18,27700.0,24.1862,24.1862,24.161,24.161,27700.0
2006-02-23 13:25:00,67.18,67.25,67.13,67.25,22100.0,24.161,24.1862,24.143,24.1862,22100.0
2006-02-23 13:30:00,67.24,67.36,67.24,67.33,29000.0,24.1826,24.2257,24.1826,24.2149,29000.0
2006-02-23 13:35:00,67.31,67.33,67.22,67.23,25500.0,24.2077,24.2149,24.1754,24.179,25500.0
2006-02-23 13:40:00,67.23,67.29,67.23,67.25,6600.0,24.179,24.2006,24.179,24.1862,6600.0
2006-02-23 13:45:00,67.25,67.29,67.25,67.27,10000.0,24.1862,24.2006,24.1862,24.1934,10000.0
2006-02-23 13:50:00,67.26,67.4,67.26,67.4,15600.0,24.1898,24.2401,24.1898,24.2401,15600.0
2006-02-23 13:55:00,67.39,67.44,67.35,67.38,20600.0,24.2365,24.2545,24.2221,24.2329,20600.0
2006-02-23 14:00:00,67.38,67.46,67.34,67.41,20900.0,24.2329,24.2617,24.2185,24.2437,20900.0
2006-02-23 14:05:00,67.41,67.52,67.41,67.48,19700.0,24.2437,24.2833,24.2437,24.2689,19700.0
2006-02-23 14:10:00,67.47,67.52,67.46,67.49,22900.0,24.2653,24.2833,24.2617,24.2725,22900.0
2006-02-23 14:15:00,67.5,67.53,67.47,67.53,30400.0,24.2761,24.2869,24.2653,24.2869,30400.0
2006-02-23 14:20:00,67.53,67.6,67.51,67.6,32400.0,24.2869,24.312,24.2797,24.312,32400.0
2006-02-23 14:25:00,67.6,67.66,67.58,67.61,31700.0,24.312,24.3336,24.3049,24.3156,31700.0
2006-02-23 14:30:00,67.6,67.65,67.56,67.63,31500.0,24.312,24.33,24.2977,24.3228,31500.0
2006-02-23 14:35:00,67.64,67.71,67.63,67.71,33400.0,24.3264,24.3516,24.3228,24.3516,33400.0
2006-02-23 14:40:00,67.71,67.76,67.71,67.74,24400.0,24.3516,24.3696,24.3516,24.3624,24400.0
2006-02-23 14:45:00,67.74,67.76,67.69,67.75,20100.0,24.3624,24.3696,24.3444,24.366,20100.0
2006-02-23 14:50:00,67.75,67.8,67.56,67.57,50000.0,24.366,24.384,24.2977,24.3013,50000.0
2006-02-23 14:55:00,67.59,67.59,67.5,67.51,78300.0,24.3084,24.3084,24.2761,24.2797,78300.0
2006-02-23 15:00:00,67.54,67.55,67.47,67.49,38700.0,24.2905,24.2941,24.2653,24.2725,38700.0
2006-02-23 15:05:00,67.49,67.53,67.47,67.48,50100.0,24.2725,24.2869,24.2653,24.2689,50100.0
2006-02-23 15:10:00,67.48,67.5,67.42,67.48,17300.0,24.2689,24.2761,24.2473,24.2689,17300.0
2006-02-23 15:15:00,67.47,67.52,67.45,67.49,56500.0,24.2653,24.2833,24.2581,24.2725,56500.0
2006-02-23 15:20:00,67.48,67.51,67.42,67.49,21200.0,24.2689,24.2797,24.2473,24.2725,21200.0
2006-02-23 15:25:00,67.49,67.52,67.46,67.47,30000.0,24.2725,24.2833,24.2617,24.2653,30000.0
2006-02-23 15:30:00,67.46,67.49,67.46,67.47,30500.0,24.2617,24.2725,24.2617,24.2653,30500.0
2006-02-23 15:35:00,67.48,67.48,67.35,67.37,59200.0,24.2689,24.2689,24.2221,24.2293,59200.0
2006-02-23 15:40:00,67.37,67.41,67.29,67.34,36600.0,24.2293,24.2437,24.2006,24.2185,36600.0
2006-02-23 15:45:00,67.34,67.41,67.34,67.37,25500.0,24.2185,24.2437,24.2185,24.2293,25500.0
2006-02-23 15:50:00,67.38,67.45,67.38,67.4,43300.0,24.2329,24.2581,24.2329,24.2401,43300.0
2006-02-23 15:55:00,67.4,67.41,67.37,67.41,42100.0,24.2401,24.2437,24.2293,24.2437,42100.0
2006-02-24 09:30:00,67.8,67.87,67.8,67.8,95200.0,24.384,24.4091,24.384,24.384,95200.0
2006-02-24 09:35:00,67.8,67.94,67.78,67.93,81200.0,24.384,24.4343,24.3768,24.4307,81200.0
2006-02-24 09:40:00,67.94,68.0,67.88,68.0,32200.0,24.4343,24.4559,24.4127,24.4559,32200.0
2006-02-24 09:45:00,68.0,68.05,67.93,67.94,55000.0,24.4559,24.4739,24.4307,24.4343,55000.0
2006-02-24 09:50:00,67.93,68.02,67.9,67.94,41800.0,24.4307,24.4631,24.4199,24.4343,41800.0
2006-02-24 09:55:00,67.94,67.94,67.83,67.85,16600.0,24.4343,24.4343,24.3948,24.402,16600.0
2006-02-24 10:00:00,67.84,67.91,67.82,67.91,35100.0,24.3984,24.4235,24.3912,24.4235,35100.0
2006-02-24 10:05:00,67.91,67.99,67.9,67.94,26500.0,24.4235,24.4523,24.4199,24.4343,26500.0
2006-02-24 10:10:00,67.94,67.97,67.83,67.83,32100.0,24.4343,24.4451,24.3948,24.3948,32100.0
2006-02-24 10:15:00,67.82,67.93,67.8,67.92,33300.0,24.3912,24.4307,24.384,24.4271,33300.0
2006-02-24 10:20:00,67.93,67.95,67.82,67.85,36400.0,24.4307,24.4379,24.3912,24.402,36400.0
2006-02-24 10:25:00,67.85,67.89,67.79,67.84,24700.0,24.402,24.4163,24.3804,24.3984,24700.0
2006-02-24 10:30:00,67.83,67.86,67.73,67.78,87200.0,24.3948,24.4056,24.3588,24.3768,87200.0
2006-02-24 10:35:00,67.77,67.79,67.69,67.72,72300.0,24.3732,24.3804,24.3444,24.3552,72300.0
2006-02-24 10:40:00,67.75,67.75,67.68,67.73,40100.0,24.366,24.366,24.3408,24.3588,40100.0
2006-02-24 10:45:00,67.74,67.82,67.71,67.82,31700.0,24.3624,24.3912,24.3516,24.3912,31700.0
2006-02-24 10:50:00,67.83,67.86,67.77,67.77,22800.0,24.3948,24.4056,24.3732,24.3732,22800.0
2006-02-24 10:55:00,67.77,67.78,67.65,67.69,26900.0,24.3732,24.3768,24.33,24.3444,26900.0
2006-02-24 11:00:00,67.68,67.75,67.67,67.71,32400.0,24.3408,24.366,24.3372,24.3516,32400.0
2006-02-24 11:05:00,67.71,67.76,67.69,67.75,32700.0,24.3516,24.3696,24.3444,24.366,32700.0
2006-02-24 11:10:00,67.77,67.78,67.59,67.6,52200.0,24.3732,24.3768,24.3084,24.312,52200.0
2006-02-24 11:15:00,67.6,67.62,67.58,67.59,21500.0,24.312,24.3192,24.3049,24.3084,21500.0
2006-02-24 11:20:00,67.6,67.68,67.58,67.63,50000.0,24.312,24.3408,24.3049,24.3228,50000.0
2006-02-24 11:25:00,67.64,67.7,67.63,67.66,57900.0,24.3264,24.348,24.3228,24.3336,57900.0
2006-02-24 11:30:00,67.66,67.69,67.65,67.69,25600.0,24.3336,24.3444,24.33,24.3444,25600.0
2006-02-24 11:35:00,67.68,67.75,67.67,67.72,25300.0,24.3408,24.366,24.3372,24.3552,25300.0
2006-02-24 11:40:00,67.73,67.73,67.68,67.68,10700.0,24.3588,24.3588,24.3408,24.3408,10700.0
2006-02-24 11:45:00,67.69,67.7,67.67,67.67,8200.0,24.3444,24.348,24.3372,24.3372,8200.0
2006-02-24 11:50:00,67.67,67.67,67.64,67.66,18900.0,24.3372,24.3372,24.3264,24.3336,18900.0
2006-02-24 11:55:00,67.65,67.65,67.62,67.63,9900.0,24.33,24.33,24.3192,24.3228,9900.0
2006-02-24 12:00:00,67.62,67.67,67.6,67.66,9000.0,24.3192,24.3372,24.312,24.3336,9000.0
2006-02-24 12:05:00,67.65,67.69,67.63,67.69,13700.0,24.33,24.3444,24.3228,24.3444,13700.0
2006-02-24 12:10:00,67.66,67.69,67.65,67.67,7200.0,24.3336,24.3444,24.33,24.3372,7200.0
2006-02-24 12:15:00,67.66,67.67,67.65,67.66,3900.0,24.3336,24.3372,24.33,24.3336,3900.0
2006-02-24 12:20:00,67.66,67.7,67.66,67.66,11000.0,24.3336,24.348,24.3336,24.3336,11000.0
2006-02-24 12:25:00,67.65,67.75,67.63,67.69,17500.0,24.33,24.366,24.3228,24.3444,17500.0
2006-02-24 12:30:00,67.65,67.67,67.63,67.65,8900.0,24.33,24.3372,24.3228,24.33,8900.0
2006-02-24 12:35:00,67.67,67.67,67.64,67.65,4500.0,24.3372,24.3372,24.3264,24.33,4500.0
2006-02-24 12:40:00,67.65,67.74,67.65,67.71,10900.0,24.33,24.3624,24.33,24.3516,10900.0
2006-02-24 12:45:00,67.72,67.73,67.69,67.71,4800.0,24.3552,24.3588,24.3444,24.3516,4800.0
2006-02-24 12:50:00,67.72,67.77,67.72,67.77,7900.0,24.3552,24.3732,24.3552,24.3732,7900.0
2006-02-24 12:55:00,67.78,67.8,67.73,67.73,11400.0,24.3768,24.384,24.3588,24.3588,11400.0
2006-02-24 13:00:00,67.75,67.83,67.71,67.71,18200.0,24.366,24.3948,24.3516,24.3516,18200.0
2006-02-24 13:05:00,67.73,67.76,67.71,67.76,10400.0,24.3588,24.3696,24.3516,24.3696,10400.0
2006-02-24 13:10:00,67.75,67.77,67.72,67.77,12200.0,24.366,24.3732,24.3552,24.3732,12200.0
2006-02-24 13:15:00,67.77,67.8,67.76,67.79,7500.0,24.3732,24.384,24.3696,24.3804,7500.0
2006-02-24 13:20:00,67.78,67.85,67.78,67.83,10800.0,24.3768,24.402,24.3768,24.3948,10800.0
2006-02-24 13:25:00,67.85,67.85,67.8,67.84,4800.0,24.402,24.402,24.384,24.3984,4800.0
2006-02-24 13:30:00,67.85,67.85,67.78,67.82,15500.0,24.402,24.402,24.3768,24.3912,15500.0
2006-02-24 13:35:00,67.82,67.83,67.75,67.75,29100.0,24.3912,24.3948,24.366,24.366,29100.0
2006-02-24 13:40:00,67.75,67.75,67.74,67.74,15200.0,24.366,24.366,24.3624,24.3624,15200.0
2006-02-24 13:45:00,67.74,67.74,67.72,67.74,14000.0,24.3624,24.3624,24.3552,24.3624,14000.0
2006-02-24 13:50:00,67.73,67.75,67.72,67.75,26000.0,24.3588,24.366,24.3552,24.366,26000.0
2006-02-24 13:55:00,67.74,67.75,67.71,67.74,5900.0,24.3624,24.366,24.3516,24.3624,5900.0
2006-02-24 14:00:00,67.74,67.8,67.74,67.78,21000.0,24.3624,24.384,24.3624,24.3768,21000.0
2006-02-24 14:05:00,67.77,67.8,67.76,67.8,4500.0,24.3732,24.384,24.3696,24.384,4500.0
2006-02-24 14:10:00,67.8,67.8,67.75,67.75,8200.0,24.384,24.384,24.366,24.366,8200.0
2006-02-24 14:15:00,67.78,67.78,67.72,67.76,6800.0,24.3768,24.3768,24.3552,24.3696,6800.0
2006-02-24 14:20:00,67.76,67.76,67.71,67.76,9200.0,24.3696,24.3696,24.3516,24.3696,9200.0
2006-02-24 14:25:00,67.76,67.77,67.73,67.76,5600.0,24.3696,24.3732,24.3588,24.3696,5600.0
2006-02-24 14:30:00,67.76,67.79,67.73,67.79,11500.0,24.3696,24.3804,24.3588,24.3804,11500.0
2006-02-24 14:35:00,67.8,67.83,67.77,67.81,7000.0,24.384,24.3948,24.3732,24.3876,7000.0
2006-02-24 14:40:00,67.8,67.82,67.76,67.77,7200.0,24.384,24.3912,24.3696,24.3732,7200.0
2006-02-24 14:45:00,67.78,67.8,67.65,67.65,12600.0,24.3768,24.384,24.33,24.33,12600.0
2006-02-24 14:50:00,67.66,67.73,67.62,67.72,16600.0,24.3336,24.3588,24.3192,24.3552,16600.0
2006-02-24 14:55:00,67.71,67.74,67.65,67.74,11600.0,24.3516,24.3624,24.33,24.3624,11600.0
2006-02-24 15:00:00,67.73,67.79,67.69,67.73,18800.0,24.3588,24.3804,24.3444,24.3588,18800.0
2006-02-24 15:05:00,67.73,67.73,67.71,67.72,6600.0,24.3588,24.3588,24.3516,24.3552,6600.0
2006-02-24 15:10:00,67.72,67.72,67.66,67.68,16900.0,24.3552,24.3552,24.3336,24.3408,16900.0
2006-02-24 15:15:00,67.68,67.8,67.68,67.8,21900.0,24.3408,24.384,24.3408,24.384,21900.0
2006-02-24 15:20:00,67.76,67.8,67.76,67.79,24800.0,24.3696,24.384,24.3696,24.3804,24800.0
2006-02-24 15:25:00,67.79,67.8,67.74,67.74,17200.0,24.3804,24.384,24.3624,24.3624,17200.0
2006-02-24 15:30:00,67.75,67.76,67.71,67.75,71700.0,24.366,24.3696,24.3516,24.366,71700.0
2006-02-24 15:35:00,67.74,67.77,67.74,67.75,27900.0,24.3624,24.3732,24.3624,24.366,27900.0
2006-02-24 15:40:00,67.75,67.76,67.73,67.74,16800.0,24.366,24.3696,24.3588,24.3624,16800.0
2006-02-24 15:45:00,67.75,67.76,67.58,67.59,24900.0,24.366,24.3696,24.3049,24.3084,24900.0
2006-02-24 15:50:00,67.59,67.61,67.58,67.59,27400.0,24.3084,24.3156,24.3049,24.3084,27400.0
2006-02-24 15:55:00,67.58,67.64,67.56,67.64,36500.0,24.3049,24.3264,24.2977,24.3264,36500.0
2006-02-27 09:30:00,67.24,67.24,67.16,67.17,76200.0,24.1826,24.1826,24.1538,24.1574,76200.0
2006-02-27 09:35:00,67.17,67.21,67.13,67.13,36300.0,24.1574,24.1718,24.143,24.143,36300.0
2006-02-27 09:40:00,67.12,67.2,67.07,67.2,82200.0,24.1394,24.1682,24.1214,24.1682,82200.0
2006-02-27 09:45:00,67.2,67.26,67.13,67.22,46200.0,24.1682,24.1898,24.143,24.1754,46200.0
2006-02-27 09:50:00,67.21,67.27,67.2,67.26,45300.0,24.1718,24.1934,24.1682,24.1898,45300.0
2006-02-27 09:55:00,67.26,67.37,67.23,67.37,33900.0,24.1898,24.2293,24.179,24.2293,33900.0
2006-02-27 10:00:00,67.34,67.4,67.3,67.33,33000.0,24.2185,24.2401,24.2042,24.2149,33000.0
2006-02-27 10:05:00,67.33,67.39,67.29,67.29,34400.0,24.2149,24.2365,24.2006,24.2006,34400.0
2006-02-27 10:10:00,67.28,67.29,67.2,67.21,34500.0,24.197,24.2006,24.1682,24.1718,34500.0
2006-02-27 10:15:00,67.2,67.26,67.18,67.21,31000.0,24.1682,24.1898,24.161,24.1718,31000.0
2006-02-27 10:20:00,67.22,67.26,67.19,67.23,29500.0,24.1754,24.1898,24.1646,24.179,29500.0
2006-02-27 10:25:00,67.22,67.23,67.16,67.22,42500.0,24.1754,24.179,24.1538,24.1754,42500.0
2006-02-27 10:30:00,67.23,67.28,67.23,67.27,14500.0,24.179,24.197,24.179,24.1934,14500.0
2006-02-27 10:35:00,67.25,67.28,67.24,67.26,19300.0,24.1862,24.197,24.1826,24.1898,19300.0
2006-02-27 10:40:00,67.23,67.34,67.23,67.34,24400.0,24.179,24.2185,24.179,24.2185,24400.0
2006-02-27 10:45:00,67.3,67.3,67.22,67.26,42400.0,24.2042,24.2042,24.1754,24.1898,42400.0
2006-02-27 10:50:00,67.24,67.28,67.22,67.25,21800.0,24.1826,24.197,24.1754,24.1862,21800.0
2006-02-27 10:55:00,67.24,67.27,67.22,67.22,21200.0,24.1826,24.1934,24.1754,24.1754,21200.0
2006-02-27 11:00:00,67.22,67.23,67.16,67.16,30300.0,24.1754,24.179,24.1538,24.1538,30300.0
2006-02-27 11:05:00,67.18,67.18,67.12,67.12,12600.0,24.161,24.161,24.1394,24.1394,12600.0
2006-02-27 11:10:00,67.12,67.27,67.12,67.23,48000.0,24.1394,24.1934,24.1394,24.179,48000.0
2006-02-27 11:15:00,67.22,67.44,67.21,67.35,56700.0,24.1754,24.2545,24.1718,24.2221,56700.0
2006-02-27 11:20:00,67.38,67.39,67.24,67.3,26000.0,24.2329,24.2365,24.1826,24.2042,26000.0
2006-02-27 11:25:00,67.3,67.34,67.29,67.31,29200.0,24.2042,24.2185,24.2006,24.2077,29200.0
2006-02-27 11:30:00,67.3,67.32,67.24,67.29,17900.0,24.2042,24.2113,24.1826,24.2006,17900.0
2006-02-27 11:35:00,67.29,67.32,67.26,67.32,17000.0,24.2006,24.2113,24.1898,24.2113,17000.0
2006-02-27 11:40:00,67.32,67.35,67.29,67.35,11000.0,24.2113,24.2221,24.2006,24.2221,11000.0
2006-02-27 11:45:00,67.35,67.35,67.26,67.26,16000.0,24.2221,24.2221,24.1898,24.1898,16000.0
2006-02-27 11:50:00,67.27,67.31,67.26,67.26,14700.0,24.1934,24.2077,24.1898,24.1898,14700.0
2006-02-27 11:55:00,67.27,67.29,67.25,67.29,16200.0,24.1934,24.2006,24.1862,24.2006,16200.0
2006-02-27 12:00:00,67.26,67.31,67.26,67.29,10600.0,24.1898,24.2077,24.1898,24.2006,10600.0
2006-02-27 12:05:00,67.28,67.28,67.22,67.24,27500.0,24.197,24.197,24.1754,24.1826,27500.0
2006-02-27 12:10:00,67.25,67.25,67.23,67.23,11200.0,24.1862,24.1862,24.179,24.179,11200.0
2006-02-27 12:15:00,67.23,67.23,67.19,67.21,15800.0,24.179,24.179,24.1646,24.1718,15800.0
2006-02-27 12:20:00,67.21,67.27,67.21,67.27,16700.0,24.1718,24.1934,24.1718,24.1934,16700.0
2006-02-27 12:25:00,67.28,67.28,67.24,67.24,10200.0,24.197,24.197,24.1826,24.1826,10200.0
2006-02-27 12:30:00,67.27,67.27,67.22,67.23,10200.0,24.1934,24.1934,24.1754,24.179,10200.0
2006-02-27 12:35:00,67.23,67.27,67.23,67.24,23100.0,24.179,24.1934,24.179,24.1826,23100.0
2006-02-27 12:40:00,67.24,67.25,67.23,67.25,3200.0,24.1826,24.1862,24.179,24.1862,3200.0
2006-02-27 12:45:00,67.24,67.28,67.24,67.24,12600.0,24.1826,24.197,24.1826,24.1826,12600.0
2006-02-27 12:50:00,67.23,67.26,67.22,67.25,14000.0,24.179,24.1898,24.1754,24.1862,14000.0
2006-02-27 12:55:00,67.25,67.26,67.24,67.24,4500.0,24.1862,24.1898,24.1826,24.1826,4500.0
2006-02-27 13:00:00,67.24,67.24,67.22,67.22,6800.0,24.1826,24.1826,24.1754,24.1754,6800.0
2006-02-27 13:05:00,67.22,67.25,67.21,67.22,11300.0,24.1754,24.1862,24.1718,24.1754,11300.0
2006-02-27 13:10:00,67.22,67.25,67.2,67.25,7200.0,24.1754,24.1862,24.1682,24.1862,7200.0
2006-02-27 13:15:00,67.22,67.25,67.22,67.24,9500.0,24.1754,24.1862,24.1754,24.1826,9500.0
2006-02-27 13:20:00,67.23,67.24,67.2,67.2,13200.0,24.179,24.1826,24.1682,24.1682,13200.0
2006-02-27 13:25:00,67.21,67.23,67.2,67.22,6400.0,24.1718,24.179,24.1682,24.1754,6400.0
2006-02-27 13:30:00,67.22,67.23,67.19,67.23,8200.0,24.1754,24.179,24.1646,24.179,8200.0
2006-02-27 13:35:00,67.23,67.24,67.22,67.23,13100.0,24.179,24.1826,24.1754,24.179,13100.0
2006-02-27 13:40:00,67.22,67.23,67.2,67.2,5000.0,24.1754,24.179,24.1682,24.1682,5000.0
2006-02-27 13:45:00,67.21,67.21,67.17,67.18,16900.0,24.1718,24.1718,24.1574,24.161,16900.0
2006-02-27 13:50:00,67.18,67.19,67.13,67.17,18700.0,24.161,24.1646,24.143,24.1574,18700.0
2006-02-27 13:55:00,67.18,67.19,67.15,67.19,11000.0,24.161,24.1646,24.1502,24.1646,11000.0
2006-02-27 14:00:00,67.18,67.2,67.15,67.18,26400.0,24.161,24.1682,24.1502,24.161,26400.0
2006-02-27 14:05:00,67.18,67.18,67.15,67.16,12900.0,24.161,24.161,24.1502,24.1538,12900.0
2006-02-27 14:10:00,67.15,67.15,67.05,67.1,25700.0,24.1502,24.1502,24.1142,24.1322,25700.0
2006-02-27 14:15:00,67.11,67.13,67.1,67.13,5100.0,24.1358,24.143,24.1322,24.143,5100.0
2006-02-27 14:20:00,67.13,67.14,67.09,67.11,11100.0,24.143,24.1466,24.1286,24.1358,11100.0
2006-02-27 14:25:00,67.12,67.12,67.07,67.08,16600.0,24.1394,24.1394,24.1214,24.125,16600.0
2006-02-27 14:30:00,67.09,67.13,67.09,67.12,16500.0,24.1286,24.143,24.1286,24.1394,16500.0
2006-02-27 14:35:00,67.12,67.14,67.09,67.11,18000.0,24.1394,24.1466,24.1286,24.1358,18000.0
2006-02-27 14:40:00,67.1,67.14,67.09,67.11,22400.0,24.1322,24.1466,24.1286,24.1358,22400.0
2006-02-27 14:45:00,67.1,67.15,67.09,67.11,14200.0,24.1322,24.1502,24.1286,24.1358,14200.0
2006-02-27 14:50:00,67.12,67.12,67.09,67.09,17900.0,24.1394,24.1394,24.1286,24.1286,17900.0
2006-02-27 14:55:00,67.09,67.13,67.08,67.11,17900.0,24.1286,24.143,24.125,24.1358,17900.0
2006-02-27 15:00:00,67.11,67.13,67.09,67.1,28200.0,24.1358,24.143,24.1286,24.1322,28200.0
2006-02-27 15:05:00,67.12,67.17,67.11,67.15,48100.0,24.1394,24.1574,24.1358,24.1502,48100.0
2006-02-27 15:10:00,67.16,67.17,67.14,67.17,17200.0,24.1538,24.1574,24.1466,24.1574,17200.0
2006-02-27 15:15:00,67.16,67.16,67.09,67.1,39800.0,24.1538,24.1538,24.1286,24.1322,39800.0
2006-02-27 15:20:00,67.1,67.11,67.09,67.1,7900.0,24.1322,24.1358,24.1286,24.1322,7900.0
2006-02-27 15:25:00,67.1,67.13,67.08,67.13,19200.0,24.1322,24.143,24.125,24.143,19200.0
2006-02-27 15:30:00,67.13,67.16,67.1,67.15,28000.0,24.143,24.1538,24.1322,24.1502,28000.0
2006-02-27 15:35:00,67.15,67.16,67.08,67.08,39300.0,24.1502,24.1538,24.125,24.125,39300.0
2006-02-27 15:40:00,67.09,67.1,67.05,67.05,27300.0,24.1286,24.1322,24.1142,24.1142,27300.0
2006-02-27 15:45:00,67.05,67.05,67.02,67.05,14200.0,24.1142,24.1142,24.1034,24.1142,14200.0
2006-02-27 15:50:00,67.05,67.05,67.01,67.02,31500.0,24.1142,24.1142,24.0999,24.1034,31500.0
2006-02-27 15:55:00,67.03,67.04,66.99,66.99,38100.0,24.107,24.1106,24.0927,24.0927,38100.0
2006-02-28 09:30:00,66.49,66.49,66.49,66.49,0.0,23.9128,23.9128,23.9128,23.9128,0.0
2006-02-28 09:35:00,66.25,66.29,66.22,66.29,89000.0,23.8265,23.8409,23.8157,23.8409,89000.0
2006-02-28 09:40:00,66.29,66.36,66.23,66.35,99300.0,23.8409,23.8661,23.8193,23.8625,99300.0
2006-02-28 09:45:00,66.29,66.44,66.29,66.44,54000.0,23.8409,23.8949,23.8409,23.8949,54000.0
2006-02-28 09:50:00,66.43,66.43,66.24,66.27,64700.0,23.8913,23.8913,23.8229,23.8337,64700.0
2006-02-28 09:55:00,66.27,66.35,66.24,66.34,39800.0,23.8337,23.8625,23.8229,23.8589,39800.0
2006-02-28 10:00:00,66.34,66.34,66.22,66.28,48700.0,23.8589,23.8589,23.8157,23.8373,48700.0
2006-02-28 10:05:00,66.28,66.29,66.16,66.24,55700.0,23.8373,23.8409,23.7942,23.8229,55700.0
2006-02-28 10:10:00,66.24,66.35,66.24,66.32,43500.0,23.8229,23.8625,23.8229,23.8517,43500.0
2006-02-28 10:15:00,66.32,66.43,66.3,66.43,34500.0,23.8517,23.8913,23.8445,23.8913,34500.0
2006-02-28 10:20:00,66.43,66.51,66.38,66.51,52100.0,23.8913,23.92,23.8733,23.92,52100.0
2006-02-28 10:25:00,66.49,66.65,66.48,66.56,58700.0,23.9128,23.9704,23.9092,23.938,58700.0
2006-02-28 10:30:00,66.55,66.59,66.45,66.46,68400.0,23.9344,23.9488,23.8985,23.902,68400.0
2006-02-28 10:35:00,66.46,66.46,66.35,66.37,44900.0,23.902,23.902,23.8625,23.8697,44900.0
2006-02-28 10:40:00,66.37,66.46,66.36,66.41,34100.0,23.8697,23.902,23.8661,23.8841,34100.0
2006-02-28 10:45:00,66.42,66.42,66.3,66.37,34800.0,23.8877,23.8877,23.8445,23.8697,34800.0
2006-02-28 10:50:00,66.45,66.48,66.41,66.43,41100.0,23.8985,23.9092,23.8841,23.8913,41100.0
2006-02-28 10:55:00,66.41,66.47,66.33,66.33,23600.0,23.8841,23.9056,23.8553,23.8553,23600.0
2006-02-28 11:00:00,66.33,66.4,66.25,66.37,58100.0,23.8553,23.8805,23.8265,23.8697,58100.0
2006-02-28 11:05:00,66.4,66.55,66.39,66.53,36300.0,23.8805,23.9344,23.8769,23.9272,36300.0
2006-02-28 11:10:00,66.55,66.59,66.48,66.51,80000.0,23.9344,23.9488,23.9092,23.92,80000.0
2006-02-28 11:15:00,66.53,66.55,66.46,66.5,35900.0,23.9272,23.9344,23.902,23.9164,35900.0
2006-02-28 11:20:00,66.51,66.55,66.5,66.53,30500.0,23.92,23.9344,23.9164,23.9272,30500.0
2006-02-28 11:25:00,66.52,66.53,66.38,66.39,56100.0,23.9236,23.9272,23.8733,23.8769,56100.0
2006-02-28 11:30:00,66.42,66.42,66.3,66.3,45300.0,23.8877,23.8877,23.8445,23.8445,45300.0
2006-02-28 11:35:00,66.3,66.39,66.29,66.39,36700.0,23.8445,23.8769,23.8409,23.8769,36700.0
2006-02-28 11:40:00,66.39,66.52,66.37,66.39,43500.0,23.8769,23.9236,23.8697,23.8769,43500.0
2006-02-28 11:45:00,66.42,66.42,66.3,66.3,13200.0,23.8877,23.8877,23.8445,23.8445,13200.0
2006-02-28 11:50:00,66.3,66.4,66.3,66.32,18000.0,23.8445,23.8805,23.8445,23.8517,18000.0
2006-02-28 11:55:00,66.31,66.32,66.28,66.32,15000.0,23.8481,23.8517,23.8373,23.8517,15000.0
2006-02-28 12:00:00,66.32,66.34,66.29,66.3,23700.0,23.8517,23.8589,23.8409,23.8445,23700.0
2006-02-28 12:05:00,66.3,66.3,66.23,66.23,20600.0,23.8445,23.8445,23.8193,23.8193,20600.0
2006-02-28 12:10:00,66.23,66.23,66.1,66.1,31400.0,23.8193,23.8193,23.7726,23.7726,31400.0
2006-02-28 12:15:00,66.12,66.12,66.01,66.07,37000.0,23.7798,23.7798,23.7402,23.7618,37000.0
2006-02-28 12:20:00,66.07,66.14,66.07,66.12,28100.0,23.7618,23.787,23.7618,23.7798,28100.0
2006-02-28 12:25:00,66.12,66.12,66.05,66.05,11200.0,23.7798,23.7798,23.7546,23.7546,11200.0
2006-02-28 12:30:00,66.05,66.1,66.04,66.04,9100.0,23.7546,23.7726,23.751,23.751,9100.0
2006-02-28 12:35:00,66.07,66.11,66.05,66.11,9500.0,23.7618,23.7762,23.7546,23.7762,9500.0
2006-02-28 12:40:00,66.12,66.18,66.11,66.18,11000.0,23.7798,23.8013,23.7762,23.8013,11000.0
2006-02-28 12:45:00,66.16,66.21,66.16,66.21,6700.0,23.7942,23.8121,23.7942,23.8121,6700.0
2006-02-28 12:50:00,66.19,66.23,66.17,66.17,9300.0,23.8049,23.8193,23.7978,23.7978,9300.0
2006-02-28 12:55:00,66.2,66.21,66.17,66.17,7300.0,23.8085,23.8121,23.7978,23.7978,7300.0
2006-02-28 13:00:00,66.19,66.27,66.19,66.27,7300.0,23.8049,23.8337,23.8049,23.8337,7300.0
2006-02-28 13:05:00,66.27,66.32,66.25,66.25,13700.0,23.8337,23.8517,23.8265,23.8265,13700.0
2006-02-28 13:10:00,66.25,66.31,66.22,66.31,8000.0,23.8265,23.8481,23.8157,23.8481,8000.0
2006-02-28 13:15:00,66.28,66.32,66.27,66.29,14600.0,23.8373,23.8517,23.8337,23.8409,14600.0
2006-02-28 13:20:00,66.29,66.48,66.29,66.45,20300.0,23.8409,23.9092,23.8409,23.8985,20300.0
2006-02-28 13:25:00,66.42,66.47,66.33,66.33,11100.0,23.8877,23.9056,23.8553,23.8553,11100.0
2006-02-28 13:30:00,66.32,66.46,66.32,66.43,27100.0,23.8517,23.902,23.8517,23.8913,27100.0
2006-02-28 13:35:00,66.42,66.42,66.35,66.41,8400.0,23.8877,23.8877,23.8625,23.8841,8400.0
2006-02-28 13:40:00,66.41,66.41,66.3,66.35,12300.0,23.8841,23.8841,23.8445,23.8625,12300.0
2006-02-28 13:45:00,66.35,66.42,66.34,66.39,13600.0,23.8625,23.8877,23.8589,23.8769,13600.0
2006-02-28 13:50:00,66.4,66.45,66.4,66.42,9100.0,23.8805,23.8985,23.8805,23.8877,9100.0
2006-02-28 13:55:00,66.38,66.4,66.34,66.35,17600.0,23.8733,23.8805,23.8589,23.8625,17600.0
2006-02-28 14:00:00,66.3,66.34,66.25,66.28,16500.0,23.8445,23.8589,23.8265,23.8373,16500.0
2006-02-28 14:05:00,66.3,66.33,66.25,66.33,7500.0,23.8445,23.8553,23.8265,23.8553,7500.0
2006-02-28 14:10:00,66.32,66.41,66.32,66.37,6900.0,23.8517,23.8841,23.8517,23.8697,6900.0
2006-02-28 14:15:00,66.37,66.41,66.33,66.36,15400.0,23.8697,23.8841,23.8553,23.8661,15400.0
2006-02-28 14:20:00,66.36,66.38,66.32,66.37,11800.0,23.8661,23.8733,23.8517,23.8697,11800.0
2006-02-28 14:25:00,66.37,66.39,66.34,66.39,16400.0,23.8697,23.8769,23.8589,23.8769,16400.0
2006-02-28 14:30:00,66.39,66.4,66.35,66.38,15900.0,23.8769,23.8805,23.8625,23.8733,15900.0
2006-02-28 14:35:00,66.35,66.39,66.29,66.37,24000.0,23.8625,23.8769,23.8409,23.8697,24000.0
2006-02-28 14:40:00,66.39,66.43,66.36,66.42,22000.0,23.8769,23.8913,23.8661,23.8877,22000.0
2006-02-28 14:45:00,66.41,66.44,66.39,66.42,24100.0,23.8841,23.8949,23.8769,23.8877,24100.0
2006-02-28 14:50:00,66.42,66.42,66.35,66.36,14600.0,23.8877,23.8877,23.8625,23.8661,14600.0
2006-02-28 14:55:00,66.4,66.42,66.36,66.38,7200.0,23.8805,23.8877,23.8661,23.8733,7200.0
2006-02-28 15:00:00,66.39,66.4,66.36,66.38,39500.0,23.8769,23.8805,23.8661,23.8733,39500.0
2006-02-28 15:05:00,66.37,66.37,66.27,66.29,31400.0,23.8697,23.8697,23.8337,23.8409,31400.0
2006-02-28 15:10:00,66.29,66.32,66.26,66.31,18500.0,23.8409,23.8517,23.8301,23.8481,18500.0
2006-02-28 15:15:00,66.3,66.33,66.3,66.31,26100.0,23.8445,23.8553,23.8445,23.8481,26100.0
2006-02-28 15:20:00,66.32,66.37,66.3,66.37,31300.0,23.8517,23.8697,23.8445,23.8697,31300.0
2006-02-28 15:25:00,66.36,66.4,66.35,66.39,7500.0,23.8661,23.8805,23.8625,23.8769,7500.0
2006-02-28 15:30:00,66.4,66.43,66.36,66.42,18500.0,23.8805,23.8913,23.8661,23.8877,18500.0
2006-02-28 15:35:00,66.4,66.41,66.38,66.39,12700.0,23.8805,23.8841,23.8733,23.8769,12700.0
2006-02-28 15:40:00,66.4,66.44,66.4,66.43,24100.0,23.8805,23.8949,23.8805,23.8913,24100.0
2006-02-28 15:45:00,66.43,66.49,66.41,66.44,52600.0,23.8913,23.9128,23.8841,23.8949,52600.0
2006-02-28 15:50:00,66.47,66.49,66.43,66.46,31300.0,23.9056,23.9128,23.8913,23.902,31300.0
2006-02-28 15:55:00,66.46,66.47,66.4,66.42,44500.0,23.902,23.9056,23.8805,23.8877,44500.0
2006-03-01 09:30:00,67.01,67.01,67.01,67.01,0.0,24.0999,24.0999,24.0999,24.0999,0.0
2006-03-01 09:35:00,66.92,66.95,66.8,66.84,80600.0,24.0675,24.0783,24.0243,24.0387,80600.0
2006-03-01 09:40:00,66.83,66.93,66.77,66.93,32700.0,24.0351,24.0711,24.0135,24.0711,32700.0
2006-03-01 09:45:00,66.91,66.94,66.87,66.93,46700.0,24.0639,24.0747,24.0495,24.0711,46700.0
2006-03-01 09:50:00,66.92,67.02,66.92,67.02,50500.0,24.0675,24.1034,24.0675,24.1034,50500.0
2006-03-01 09:55:00,67.01,67.05,66.98,66.99,54400.0,24.0999,24.1142,24.0891,24.0927,54400.0
2006-03-01 10:00:00,66.99,67.05,66.91,66.91,68000.0,24.0927,24.1142,24.0639,24.0639,68000.0
2006-03-01 10:05:00,66.91,67.0,66.91,66.93,36800.0,24.0639,24.0963,24.0639,24.0711,36800.0
2006-03-01 10:10:00,66.92,66.92,66.76,66.79,47800.0,24.0675,24.0675,24.0099,24.0207,47800.0
2006-03-01 10:15:00,66.79,66.79,66.73,66.76,43200.0,24.0207,24.0207,23.9992,24.0099,43200.0
2006-03-01 10:20:00,66.76,66.8,66.73,66.79,12600.0,24.0099,24.0243,23.9992,24.0207,12600.0
2006-03-01 10:25:00,66.77,66.78,66.71,66.74,37400.0,24.0135,24.0171,23.992,24.0027,37400.0
2006-03-01 10:30:00,66.72,66.88,66.67,66.79,61300.0,23.9956,24.0531,23.9776,24.0207,61300.0
2006-03-01 10:35:00,66.77,66.85,66.77,66.85,23200.0,24.0135,24.0423,24.0135,24.0423,23200.0
2006-03-01 10:40:00,66.83,66.85,66.76,66.8,31900.0,24.0351,24.0423,24.0099,24.0243,31900.0
2006-03-01 10:45:00,66.8,66.91,66.8,66.9,45500.0,24.0243,24.0639,24.0243,24.0603,45500.0
2006-03-01 10:50:00,66.88,66.92,66.87,66.89,50000.0,24.0531,24.0675,24.0495,24.0567,50000.0
2006-03-01 10:55:00,66.89,66.93,66.84,66.93,48100.0,24.0567,24.0711,24.0387,24.0711,48100.0
2006-03-01 11:00:00,66.94,66.95,66.89,66.92,24700.0,24.0747,24.0783,24.0567,24.0675,24700.0
2006-03-01 11:05:00,66.92,66.96,66.79,66.87,44600.0,24.0675,24.0819,24.0207,24.0495,44600.0
2006-03-01 11:10:00,66.87,66.97,66.7,66.96,111400.0,24.0495,24.0855,23.9884,24.0819,111400.0
2006-03-01 11:15:00,66.96,67.02,66.95,67.0,43600.0,24.0819,24.1034,24.0783,24.0963,43600.0
2006-03-01 11:20:00,67.01,67.05,66.96,67.05,43800.0,24.0999,24.1142,24.0819,24.1142,43800.0
2006-03-01 11:25:00,67.05,67.07,67.02,67.05,11300.0,24.1142,24.1214,24.1034,24.1142,11300.0
2006-03-01 11:30:00,67.05,67.1,66.97,67.03,49600.0,24.1142,24.1322,24.0855,24.107,49600.0
2006-03-01 11:35:00,67.0,67.03,66.94,66.95,30900.0,24.0963,24.107,24.0747,24.0783,30900.0
2006-03-01 11:40:00,66.94,67.0,66.94,66.98,24200.0,24.0747,24.0963,24.0747,24.0891,24200.0
2006-03-01 11:45:00,66.98,67.04,66.95,66.99,33400.0,24.0891,24.1106,24.0783,24.0927,33400.0
2006-03-01 11:50:00,66.98,66.99,66.94,66.98,14700.0,24.0891,24.0927,24.0747,24.0891,14700.0
2006-03-01 11:55:00,66.98,66.98,66.94,66.97,20000.0,24.0891,24.0891,24.0747,24.0855,20000.0
2006-03-01 12:00:00,66.98,67.0,66.96,67.0,32200.0,24.0891,24.0963,24.0819,24.0963,32200.0
2006-03-01 12:05:00,67.0,67.0,66.97,66.99,4100.0,24.0963,24.0963,24.0855,24.0927,4100.0
2006-03-01 12:10:00,66.95,66.98,66.95,66.96,8000.0,24.0783,24.0891,24.0783,24.0819,8000.0
2006-03-01 12:15:00,66.97,66.99,66.96,66.99,15400.0,24.0855,24.0927,24.0819,24.0927,15400.0
2006-03-01 12:20:00,66.97,66.99,66.94,66.99,18200.0,24.0855,24.0927,24.0747,24.0927,18200.0
2006-03-01 12:25:00,66.99,67.0,66.95,66.98,20200.0,24.0927,24.0963,24.0783,24.0891,20200.0
2006-03-01 12:30:00,66.97,66.99,66.95,66.99,4500.0,24.0855,24.0927,24.0783,24.0927,4500.0
2006-03-01 12:35:00,66.99,67.01,66.96,66.96,14900.0,24.0927,24.0999,24.0819,24.0819,14900.0
2006-03-01 12:40:00,66.96,67.02,66.95,67.0,7500.0,24.0819,24.1034,24.0783,24.0963,7500.0
2006-03-01 12:45:00,67.0,67.04,66.97,67.04,7400.0,24.0963,24.1106,24.0855,24.1106,7400.0
2006-03-01 12:50:00,67.04,67.05,67.0,67.03,10400.0,24.1106,24.1142,24.0963,24.107,10400.0
2006-03-01 12:55:00,67.03,67.06,67.03,67.05,16700.0,24.107,24.1178,24.107,24.1142,16700.0
2006-03-01 13:00:00,67.05,67.1,67.03,67.1,12500.0,24.1142,24.1322,24.107,24.1322,12500.0
2006-03-01 13:05:00,67.11,67.12,67.01,67.01,11100.0,24.1358,24.1394,24.0999,24.0999,11100.0
2006-03-01 13:10:00,67.02,67.04,66.92,67.01,52300.0,24.1034,24.1106,24.0675,24.0999,52300.0
2006-03-01 13:15:00,67.01,67.1,66.99,67.05,21000.0,24.0999,24.1322,24.0927,24.1142,21000.0
2006-03-01 13:20:00,67.02,67.09,67.01,67.08,25500.0,24.1034,24.1286,24.0999,24.125,25500.0
2006-03-01 13:25:00,67.09,67.12,67.05,67.09,22100.0,24.1286,24.1394,24.1142,24.1286,22100.0
2006-03-01 13:30:00,67.08,67.15,67.08,67.15,9600.0,24.125,24.1502,24.125,24.1502,9600.0
2006-03-01 13:35:00,67.13,67.18,67.13,67.15,26500.0,24.143,24.161,24.143,24.1502,26500.0
2006-03-01 13:40:00,67.16,67.18,67.14,67.18,12100.0,24.1538,24.161,24.1466,24.161,12100.0
2006-03-01 13:45:00,67.18,67.18,67.16,67.17,29100.0,24.161,24.161,24.1538,24.1574,29100.0
2006-03-01 13:50:00,67.19,67.23,67.14,67.22,18700.0,24.1646,24.179,24.1466,24.1754,18700.0
2006-03-01 13:55:00,67.22,67.23,67.18,67.2,20700.0,24.1754,24.179,24.161,24.1682,20700.0
2006-03-01 14:00:00,67.2,67.2,67.12,67.18,32600.0,24.1682,24.1682,24.1394,24.161,32600.0
2006-03-01 14:05:00,67.16,67.2,67.15,67.19,14600.0,24.1538,24.1682,24.1502,24.1646,14600.0
2006-03-01 14:10:00,67.16,67.19,67.14,67.18,8100.0,24.1538,24.1646,24.1466,24.161,8100.0
2006-03-01 14:15:00,67.18,67.18,67.15,67.16,7900.0,24.161,24.161,24.1502,24.1538,7900.0
2006-03-01 14:20:00,67.16,67.16,67.07,67.07,35200.0,24.1538,24.1538,24.1214,24.1214,35200.0
2006-03-01 14:25:00,67.07,67.12,67.07,67.12,20300.0,24.1214,24.1394,24.1214,24.1394,20300.0
2006-03-01 14:30:00,67.11,67.16,67.11,67.16,9100.0,24.1358,24.1538,24.1358,24.1538,9100.0
2006-03-01 14:35:00,67.17,67.24,67.14,67.21,29800.0,24.1574,24.1826,24.1466,24.1718,29800.0
2006-03-01 14:40:00,67.22,67.25,67.17,67.2,28500.0,24.1754,24.1862,24.1574,24.1682,28500.0
2006-03-01 14:45:00,67.2,67.23,67.19,67.2,11500.0,24.1682,24.179,24.1646,24.1682,11500.0
2006-03-01 14:50:00,67.2,67.22,67.19,67.19,16600.0,24.1682,24.1754,24.1646,24.1646,16600.0
2006-03-01 14:55:00,67.18,67.2,67.12,67.13,18100.0,24.161,24.1682,24.1394,24.143,18100.0
2006-03-01 15:00:00,67.12,67.15,67.11,67.13,15000.0,24.1394,24.1502,24.1358,24.143,15000.0
2006-03-01 15:05:00,67.14,67.17,67.13,67.17,13300.0,24.1466,24.1574,24.143,24.1574,13300.0
2006-03-01 15:10:00,67.15,67.16,67.12,67.13,24700.0,24.1502,24.1538,24.1394,24.143,24700.0
2006-03-01 15:15:00,67.13,67.15,67.11,67.13,19100.0,24.143,24.1502,24.1358,24.143,19100.0
2006-03-01 15:20:00,67.13,67.18,67.13,67.18,17700.0,24.143,24.161,24.143,24.161,17700.0
2006-03-01 15:25:00,67.17,67.18,67.15,67.18,17700.0,24.1574,24.161,24.1502,24.161,17700.0
2006-03-01 15:30:00,67.17,67.18,67.13,67.16,31700.0,24.1574,24.161,24.143,24.1538,31700.0
2006-03-01 15:35:00,67.16,67.23,67.16,67.2,24900.0,24.1538,24.179,24.1538,24.1682,24900.0
2006-03-01 15:40:00,67.21,67.22,67.17,67.19,28700.0,24.1718,24.1754,24.1574,24.1646,28700.0
2006-03-01 15:45:00,67.19,67.19,67.16,67.17,25900.0,24.1646,24.1646,24.1538,24.1574,25900.0
2006-03-01 15:50:00,67.17,67.17,67.1,67.11,35800.0,24.1574,24.1574,24.1322,24.1358,35800.0
2006-03-01 15:55:00,67.09,67.15,67.09,67.15,45500.0,24.1286,24.1502,24.1286,24.1502,45500.0
2006-03-02 09:30:00,66.45,66.6,66.45,66.6,5800.0,23.8985,23.9524,23.8985,23.9524,5800.0
2006-03-02 09:35:00,66.56,66.7,66.55,66.66,135600.0,23.938,23.9884,23.9344,23.974,135600.0
2006-03-02 09:40:00,66.69,66.79,66.69,66.75,88700.0,23.9848,24.0207,23.9848,24.0063,88700.0
2006-03-02 09:45:00,66.75,66.77,66.66,66.68,77600.0,24.0063,24.0135,23.974,23.9812,77600.0
2006-03-02 09:50:00,66.66,66.75,66.6,66.64,89900.0,23.974,24.0063,23.9524,23.9668,89900.0
2006-03-02 09:55:00,66.63,66.63,66.31,66.34,65100.0,23.9632,23.9632,23.8481,23.8589,65100.0
2006-03-02 10:00:00,66.36,66.55,66.36,66.54,68800.0,23.8661,23.9344,23.8661,23.9308,68800.0
2006-03-02 10:05:00,66.55,66.6,66.49,66.5,32500.0,23.9344,23.9524,23.9128,23.9164,32500.0
2006-03-02 10:10:00,66.51,66.58,66.43,66.44,46000.0,23.92,23.9452,23.8913,23.8949,46000.0
2006-03-02 10:15:00,66.44,66.55,66.41,66.48,26900.0,23.8949,23.9344,23.8841,23.9092,26900.0
2006-03-02 10:20:00,66.47,66.47,66.28,66.37,110400.0,23.9056,23.9056,23.8373,23.8697,110400.0
2006-03-02 10:25:00,66.36,66.58,66.36,66.56,36800.0,23.8661,23.9452,23.8661,23.938,36800.0
2006-03-02 10:30:00,66.55,66.67,66.53,66.57,92100.0,23.9344,23.9776,23.9272,23.9416,92100.0
2006-03-02 10:35:00,66.58,66.68,66.56,66.67,125600.0,23.9452,23.9812,23.938,23.9776,125600.0
2006-03-02 10:40:00,66.66,66.69,66.6,66.66,60600.0,23.974,23.9848,23.9524,23.974,60600.0
2006-03-02 10:45:00,66.69,66.71,66.65,66.69,85800.0,23.9848,23.992,23.9704,23.9848,85800.0
2006-03-02 10:50:00,66.69,66.79,66.66,66.77,72600.0,23.9848,24.0207,23.974,24.0135,72600.0
2006-03-02 10:55:00,66.75,66.85,66.75,66.81,75800.0,24.0063,24.0423,24.0063,24.0279,75800.0
2006-03-02 11:00:00,66.83,66.94,66.81,66.86,59800.0,24.0351,24.0747,24.0279,24.0459,59800.0
2006-03-02 11:05:00,66.84,66.87,66.75,66.75,113200.0,24.0387,24.0495,24.0063,24.0063,113200.0
2006-03-02 11:10:00,66.76,66.79,66.64,66.66,55300.0,24.0099,24.0207,23.9668,23.974,55300.0
2006-03-02 11:15:00,66.66,66.76,66.61,66.63,47100.0,23.974,24.0099,23.956,23.9632,47100.0
2006-03-02 11:20:00,66.62,66.65,66.6,66.61,39400.0,23.9596,23.9704,23.9524,23.956,39400.0
2006-03-02 11:25:00,66.61,66.61,66.51,66.52,47600.0,23.956,23.956,23.92,23.9236,47600.0
2006-03-02 11:30:00,66.52,66.56,66.4,66.52,53500.0,23.9236,23.938,23.8805,23.9236,53500.0
2006-03-02 11:35:00,66.53,66.65,66.5,66.61,84700.0,23.9272,23.9704,23.9164,23.956,84700.0
2006-03-02 11:40:00,66.61,66.65,66.58,66.61,11900.0,23.956,23.9704,23.9452,23.956,11900.0
2006-03-02 11:45:00,66.62,66.64,66.58,66.58,9200.0,23.9596,23.9668,23.9452,23.9452,9200.0
2006-03-02 11:50:00,66.58,66.59,66.46,66.5,27400.0,23.9452,23.9488,23.902,23.9164,27400.0
2006-03-02 11:55:00,66.5,66.61,66.48,66.6,17100.0,23.9164,23.956,23.9092,23.9524,17100.0
2006-03-02 12:00:00,66.6,66.65,66.56,66.56,17400.0,23.9524,23.9704,23.938,23.938,17400.0
2006-03-02 12:05:00,66.57,66.57,66.46,66.48,14900.0,23.9416,23.9416,23.902,23.9092,14900.0
2006-03-02 12:10:00,66.48,66.55,66.48,66.53,8900.0,23.9092,23.9344,23.9092,23.9272,8900.0
2006-03-02 12:15:00,66.55,66.56,66.5,66.53,14200.0,23.9344,23.938,23.9164,23.9272,14200.0
2006-03-02 12:20:00,66.53,66.55,66.5,66.5,30600.0,23.9272,23.9344,23.9164,23.9164,30600.0
2006-03-02 12:25:00,66.49,66.49,66.33,66.33,49300.0,23.9128,23.9128,23.8553,23.8553,49300.0
2006-03-02 12:30:00,66.32,66.4,66.29,66.4,39900.0,23.8517,23.8805,23.8409,23.8805,39900.0
2006-03-02 12:35:00,66.39,66.44,66.38,66.39,28300.0,23.8769,23.8949,23.8733,23.8769,28300.0
2006-03-02 12:40:00,66.43,66.52,66.42,66.5,21200.0,23.8913,23.9236,23.8877,23.9164,21200.0
2006-03-02 12:45:00,66.48,66.53,66.43,66.53,28100.0,23.9092,23.9272,23.8913,23.9272,28100.0
2006-03-02 12:50:00,66.5,66.51,66.38,66.41,23600.0,23.9164,23.92,23.8733,23.8841,23600.0
2006-03-02 12:55:00,66.4,66.4,66.35,66.37,28900.0,23.8805,23.8805,23.8625,23.8697,28900.0
2006-03-02 13:00:00,66.37,66.39,66.32,66.36,64300.0,23.8697,23.8769,23.8517,23.8661,64300.0
2006-03-02 13:05:00,66.39,66.45,66.37,66.45,56100.0,23.8769,23.8985,23.8697,23.8985,56100.0
2006-03-02 13:10:00,66.42,66.45,66.42,66.44,53300.0,23.8877,23.8985,23.8877,23.8949,53300.0
2006-03-02 13:15:00,66.44,66.45,66.42,66.44,24400.0,23.8949,23.8985,23.8877,23.8949,24400.0
2006-03-02 13:20:00,66.45,66.45,66.43,66.45,24200.0,23.8985,23.8985,23.8913,23.8985,24200.0
2006-03-02 13:25:00,66.45,66.47,66.43,66.47,18200.0,23.8985,23.9056,23.8913,23.9056,18200.0
2006-03-02 13:30:00,66.45,66.48,66.44,66.46,12800.0,23.8985,23.9092,23.8949,23.902,12800.0
2006-03-02 13:35:00,66.46,66.46,66.43,66.45,39300.0,23.902,23.902,23.8913,23.8985,39300.0
2006-03-02 13:40:00,66.46,66.5,66.45,66.46,39800.0,23.902,23.9164,23.8985,23.902,39800.0
2006-03-02 13:45:00,66.48,66.5,66.44,66.47,118100.0,23.9092,23.9164,23.8949,23.9056,118100.0
2006-03-02 13:50:00,66.47,66.54,66.46,66.52,58700.0,23.9056,23.9308,23.902,23.9236,58700.0
2006-03-02 13:55:00,66.52,66.53,66.44,66.46,81900.0,23.9236,23.9272,23.8949,23.902,81900.0
2006-03-02 14:00:00,66.45,66.48,66.43,66.48,44300.0,23.8985,23.9092,23.8913,23.9092,44300.0
2006-03-02 14:05:00,66.48,66.53,66.46,66.47,73200.0,23.9092,23.9272,23.902,23.9056,73200.0
2006-03-02 14:10:00,66.46,66.54,66.46,66.51,60000.0,23.902,23.9308,23.902,23.92,60000.0
2006-03-02 14:15:00,66.51,66.55,66.5,66.53,44100.0,23.92,23.9344,23.9164,23.9272,44100.0
2006-03-02 14:20:00,66.53,66.65,66.52,66.63,50100.0,23.9272,23.9704,23.9236,23.9632,50100.0
2006-03-02 14:25:00,66.63,66.66,66.6,66.63,54900.0,23.9632,23.974,23.9524,23.9632,54900.0
2006-03-02 14:30:00,66.64,66.69,66.61,66.65,67700.0,23.9668,23.9848,23.956,23.9704,67700.0
2006-03-02 14:35:00,66.64,66.68,66.58,66.58,82800.0,23.9668,23.9812,23.9452,23.9452,82800.0
2006-03-02 14:40:00,66.59,66.69,66.59,66.63,42700.0,23.9488,23.9848,23.9488,23.9632,42700.0
2006-03-02 14:45:00,66.63,66.69,66.63,66.68,43200.0,23.9632,23.9848,23.9632,23.9812,43200.0
2006-03-02 14:50:00,66.7,66.7,66.62,66.63,76600.0,23.9884,23.9884,23.9596,23.9632,76600.0
2006-03-02 14:55:00,66.64,66.7,66.62,66.65,42700.0,23.9668,23.9884,23.9596,23.9704,42700.0
2006-03-02 15:00:00,66.65,66.71,66.62,66.65,172400.0,23.9704,23.992,23.9596,23.9704,172400.0
2006-03-02 15:05:00,66.65,66.69,66.65,66.69,155000.0,23.9704,23.9848,23.9704,23.9848,155000.0
2006-03-02 15:10:00,66.69,66.73,66.67,66.73,64300.0,23.9848,23.9992,23.9776,23.9992,64300.0
2006-03-02 15:15:00,66.73,66.77,66.72,66.74,114300.0,23.9992,24.0135,23.9956,24.0027,114300.0
2006-03-02 15:20:00,66.75,66.75,66.73,66.75,42900.0,24.0063,24.0063,23.9992,24.0063,42900.0
2006-03-02 15:25:00,66.75,66.8,66.75,66.78,49700.0,24.0063,24.0243,24.0063,24.0171,49700.0
2006-03-02 15:30:00,66.78,66.79,66.74,66.79,36700.0,24.0171,24.0207,24.0027,24.0207,36700.0
2006-03-02 15:35:00,66.75,66.85,66.75,66.85,50300.0,24.0063,24.0423,24.0063,24.0423,50300.0
2006-03-02 15:40:00,66.83,66.85,66.8,66.81,42200.0,24.0351,24.0423,24.0243,24.0279,42200.0
2006-03-02 15:45:00,66.84,66.85,66.8,66.83,35300.0,24.0387,24.0423,24.0243,24.0351,35300.0
2006-03-02 15:50:00,66.82,66.88,66.82,66.88,51300.0,24.0315,24.0531,24.0315,24.0531,51300.0
2006-03-02 15:55:00,66.88,66.93,66.86,66.91,107300.0,24.0531,24.0711,24.0459,24.0639,107300.0
2006-03-03 09:30:00,67.4,67.42,67.37,67.42,6100.0,24.2401,24.2473,24.2293,24.2473,6100.0
2006-03-03 09:35:00,67.42,67.47,67.28,67.31,136700.0,24.2473,24.2653,24.197,24.2077,136700.0
2006-03-03 09:40:00,67.26,67.31,67.19,67.3,42400.0,24.1898,24.2077,24.1646,24.2042,42400.0
2006-03-03 09:45:00,67.3,67.36,67.26,67.36,43000.0,24.2042,24.2257,24.1898,24.2257,43000.0
2006-03-03 09:50:00,67.35,67.49,67.32,67.43,49100.0,24.2221,24.2725,24.2113,24.2509,49100.0
2006-03-03 09:55:00,67.43,67.47,67.4,67.47,39800.0,24.2509,24.2653,24.2401,24.2653,39800.0
2006-03-03 10:00:00,67.47,67.49,67.24,67.24,50800.0,24.2653,24.2725,24.1826,24.1826,50800.0
2006-03-03 10:05:00,67.22,67.23,67.0,67.06,50600.0,24.1754,24.179,24.0963,24.1178,50600.0
2006-03-03 10:10:00,67.06,67.21,67.02,67.21,61900.0,24.1178,24.1718,24.1034,24.1718,61900.0
2006-03-03 10:15:00,67.21,67.21,67.13,67.14,30000.0,24.1718,24.1718,24.143,24.1466,30000.0
2006-03-03 10:20:00,67.16,67.23,67.15,67.19,21400.0,24.1538,24.179,24.1502,24.1646,21400.0
2006-03-03 10:25:00,67.19,67.25,67.1,67.14,40300.0,24.1646,24.1862,24.1322,24.1466,40300.0
2006-03-03 10:30:00,67.11,67.24,67.02,67.05,55800.0,24.1358,24.1826,24.1034,24.1142,55800.0
2006-03-03 10:35:00,67.05,67.1,67.01,67.05,58200.0,24.1142,24.1322,24.0999,24.1142,58200.0
2006-03-03 10:40:00,67.06,67.18,67.06,67.06,20600.0,24.1178,24.161,24.1178,24.1178,20600.0
2006-03-03 10:45:00,67.07,67.11,67.02,67.03,20100.0,24.1214,24.1358,24.1034,24.107,20100.0
2006-03-03 10:50:00,67.01,67.01,66.85,66.89,30400.0,24.0999,24.0999,24.0423,24.0567,30400.0
2006-03-03 10:55:00,66.89,66.95,66.87,66.94,24600.0,24.0567,24.0783,24.0495,24.0747,24600.0
2006-03-03 11:00:00,66.94,66.99,66.87,66.99,34000.0,24.0747,24.0927,24.0495,24.0927,34000.0
2006-03-03 11:05:00,66.98,67.09,66.98,67.07,58400.0,24.0891,24.1286,24.0891,24.1214,58400.0
2006-03-03 11:10:00,67.07,67.1,67.02,67.07,41100.0,24.1214,24.1322,24.1034,24.1214,41100.0
2006-03-03 11:15:00,67.08,67.09,67.03,67.07,29500.0,24.125,24.1286,24.107,24.1214,29500.0
2006-03-03 11:20:00,67.12,67.12,66.93,67.05,38200.0,24.1394,24.1394,24.0711,24.1142,38200.0
2006-03-03 11:25:00,67.06,67.1,66.98,67.0,24600.0,24.1178,24.1322,24.0891,24.0963,24600.0
2006-03-03 11:30:00,67.0,67.0,66.82,66.95,25600.0,24.0963,24.0963,24.0315,24.0783,25600.0
2006-03-03 11:35:00,66.96,66.97,66.92,66.94,10100.0,24.0819,24.0855,24.0675,24.0747,10100.0
2006-03-03 11:40:00,66.93,66.99,66.93,66.94,5300.0,24.0711,24.0927,24.0711,24.0747,5300.0
2006-03-03 11:45:00,66.94,67.02,66.94,66.95,8500.0,24.0747,24.1034,24.0747,24.0783,8500.0
2006-03-03 11:50:00,66.98,67.09,66.93,67.09,15200.0,24.0891,24.1286,24.0711,24.1286,15200.0
2006-03-03 11:55:00,67.08,67.13,67.07,67.13,11300.0,24.125,24.143,24.1214,24.143,11300.0
2006-03-03 12:00:00,67.14,67.23,67.1,67.14,16100.0,24.1466,24.179,24.1322,24.1466,16100.0
2006-03-03 12:05:00,67.14,67.22,67.12,67.12,10600.0,24.1466,24.1754,24.1394,24.1394,10600.0
2006-03-03 12:10:00,67.12,67.14,67.1,67.12,7700.0,24.1394,24.1466,24.1322,24.1394,7700.0
2006-03-03 12:15:00,67.09,67.09,67.02,67.04,6200.0,24.1286,24.1286,24.1034,24.1106,6200.0
2006-03-03 12:20:00,67.05,67.2,67.05,67.17,26800.0,24.1142,24.1682,24.1142,24.1574,26800.0
2006-03-03 12:25:00,67.15,67.23,67.12,67.15,19000.0,24.1502,24.179,24.1394,24.1502,19000.0
2006-03-03 12:30:00,67.16,67.16,67.07,67.14,11100.0,24.1538,24.1538,24.1214,24.1466,11100.0
2006-03-03 12:35:00,67.15,67.15,67.06,67.09,17100.0,24.1502,24.1502,24.1178,24.1286,17100.0
2006-03-03 12:40:00,67.1,67.23,67.1,67.22,24800.0,24.1322,24.179,24.1322,24.1754,24800.0
2006-03-03 12:45:00,67.2,67.22,67.16,67.2,5100.0,24.1682,24.1754,24.1538,24.1682,5100.0
2006-03-03 12:50:00,67.21,67.22,67.15,67.22,9300.0,24.1718,24.1754,24.1502,24.1754,9300.0
2006-03-03 12:55:00,67.21,67.23,67.18,67.22,5800.0,24.1718,24.179,24.161,24.1754,5800.0
2006-03-03 13:00:00,67.22,67.24,67.17,67.22,17900.0,24.1754,24.1826,24.1574,24.1754,17900.0
2006-03-03 13:05:00,67.23,67.24,67.19,67.24,12500.0,24.179,24.1826,24.1646,24.1826,12500.0
2006-03-03 13:10:00,67.23,67.25,67.2,67.22,11700.0,24.179,24.1862,24.1682,24.1754,11700.0
2006-03-03 13:15:00,67.24,67.24,67.15,67.15,10200.0,24.1826,24.1826,24.1502,24.1502,10200.0
2006-03-03 13:20:00,67.18,67.19,67.15,67.16,8000.0,24.161,24.1646,24.1502,24.1538,8000.0
2006-03-03 13:25:00,67.15,67.18,67.1,67.18,22700.0,24.1502,24.161,24.1322,24.161,22700.0
2006-03-03 13:30:00,67.2,67.25,67.2,67.23,15900.0,24.1682,24.1862,24.1682,24.179,15900.0
2006-03-03 13:35:00,67.21,67.25,67.18,67.19,14800.0,24.1718,24.1862,24.161,24.1646,14800.0
2006-03-03 13:40:00,67.18,67.25,67.17,67.23,10000.0,24.161,24.1862,24.1574,24.179,10000.0
2006-03-03 13:45:00,67.21,67.27,67.21,67.25,9300.0,24.1718,24.1934,24.1718,24.1862,9300.0
2006-03-03 13:50:00,67.24,67.25,67.2,67.23,15300.0,24.1826,24.1862,24.1682,24.179,15300.0
2006-03-03 13:55:00,67.25,67.27,67.22,67.25,28300.0,24.1862,24.1934,24.1754,24.1862,28300.0
2006-03-03 14:00:00,67.24,67.29,67.19,67.2,22700.0,24.1826,24.2006,24.1646,24.1682,22700.0
2006-03-03 14:05:00,67.18,67.2,67.1,67.18,15400.0,24.161,24.1682,24.1322,24.161,15400.0
2006-03-03 14:10:00,67.18,67.26,67.17,67.25,16000.0,24.161,24.1898,24.1574,24.1862,16000.0
2006-03-03 14:15:00,67.25,67.28,67.2,67.28,15100.0,24.1862,24.197,24.1682,24.197,15100.0
2006-03-03 14:20:00,67.28,67.33,67.27,67.33,7800.0,24.197,24.2149,24.1934,24.2149,7800.0
2006-03-03 14:25:00,67.29,67.33,67.28,67.32,11600.0,24.2006,24.2149,24.197,24.2113,11600.0
2006-03-03 14:30:00,67.32,67.34,67.28,67.31,25500.0,24.2113,24.2185,24.197,24.2077,25500.0
2006-03-03 14:35:00,67.31,67.33,67.27,67.33,16400.0,24.2077,24.2149,24.1934,24.2149,16400.0
2006-03-03 14:40:00,67.3,67.33,67.29,67.29,5500.0,24.2042,24.2149,24.2006,24.2006,5500.0
2006-03-03 14:45:00,67.33,67.34,67.27,67.29,9900.0,24.2149,24.2185,24.1934,24.2006,9900.0
2006-03-03 14:50:00,67.31,67.31,67.26,67.28,6100.0,24.2077,24.2077,24.1898,24.197,6100.0
2006-03-03 14:55:00,67.27,67.28,67.14,67.17,12500.0,24.1934,24.197,24.1466,24.1574,12500.0
2006-03-03 15:00:00,67.17,67.22,67.14,67.17,30000.0,24.1574,24.1754,24.1466,24.1574,30000.0
2006-03-03 15:05:00,67.2,67.2,67.1,67.11,24600.0,24.1682,24.1682,24.1322,24.1358,24600.0
2006-03-03 15:10:00,67.1,67.22,67.1,67.19,26300.0,24.1322,24.1754,24.1322,24.1646,26300.0
2006-03-03 15:15:00,67.19,67.21,67.1,67.1,32500.0,24.1646,24.1718,24.1322,24.1322,32500.0
2006-03-03 15:20:00,67.1,67.11,67.01,67.06,32900.0,24.1322,24.1358,24.0999,24.1178,32900.0
2006-03-03 15:25:00,67.06,67.11,67.03,67.11,17700.0,24.1178,24.1358,24.107,24.1358,17700.0
2006-03-03 15:30:00,67.11,67.14,67.08,67.09,23100.0,24.1358,24.1466,24.125,24.1286,23100.0
2006-03-03 15:35:00,67.09,67.1,67.05,67.1,25300.0,24.1286,24.1322,24.1142,24.1322,25300.0
2006-03-03 15:40:00,67.09,67.18,67.09,67.15,34200.0,24.1286,24.161,24.1286,24.1502,34200.0
2006-03-03 15:45:00,67.15,67.18,67.08,67.17,66300.0,24.1502,24.161,24.125,24.1574,66300.0
2006-03-03 15:50:00,67.17,67.22,67.16,67.2,91800.0,24.1574,24.1754,24.1538,24.1682,91800.0
2006-03-03 15:55:00,67.21,67.21,67.15,67.15,64100.0,24.1718,24.1718,24.1502,24.1502,64100.0
2006-03-06 09:30:00,67.42,67.42,67.42,67.42,0.0,24.2473,24.2473,24.2473,24.2473,0.0
2006-03-06 09:35:00,67.42,67.42,67.28,67.29,85100.0,24.2473,24.2473,24.197,24.2006,85100.0
2006-03-06 09:40:00,67.3,67.3,67.17,67.24,32900.0,24.2042,24.2042,24.1574,24.1826,32900.0
2006-03-06 09:45:00,67.24,67.24,67.17,67.2,41900.0,24.1826,24.1826,24.1574,24.1682,41900.0
2006-03-06 09:50:00,67.2,67.25,67.15,67.15,34200.0,24.1682,24.1862,24.1502,24.1502,34200.0
2006-03-06 09:55:00,67.15,67.22,67.15,67.22,77400.0,24.1502,24.1754,24.1502,24.1754,77400.0
2006-03-06 10:00:00,67.22,67.23,67.19,67.22,33000.0,24.1754,24.179,24.1646,24.1754,33000.0
2006-03-06 10:05:00,67.21,67.25,67.19,67.24,54400.0,24.1718,24.1862,24.1646,24.1826,54400.0
2006-03-06 10:10:00,67.24,67.3,67.22,67.23,75500.0,24.1826,24.2042,24.1754,24.179,75500.0
2006-03-06 10:15:00,67.23,67.23,67.16,67.18,48000.0,24.179,24.179,24.1538,24.161,48000.0
2006-03-06 10:20:00,67.19,67.2,67.1,67.12,83800.0,24.1646,24.1682,24.1322,24.1394,83800.0
2006-03-06 10:25:00,67.15,67.15,67.05,67.05,66400.0,24.1502,24.1502,24.1142,24.1142,66400.0
2006-03-06 10:30:00,67.07,67.08,66.85,66.88,53100.0,24.1214,24.125,24.0423,24.0531,53100.0
2006-03-06 10:35:00,66.86,66.86,66.71,66.71,42200.0,24.0459,24.0459,23.992,23.992,42200.0
2006-03-06 10:40:00,66.71,66.76,66.67,66.76,46000.0,23.992,24.0099,23.9776,24.0099,46000.0
2006-03-06 10:45:00,66.76,66.78,66.55,66.56,53300.0,24.0099,24.0171,23.9344,23.938,53300.0
2006-03-06 10:50:00,66.63,66.79,66.63,66.79,31900.0,23.9632,24.0207,23.9632,24.0207,31900.0
2006-03-06 10:55:00,66.82,66.85,66.79,66.83,23000.0,24.0315,24.0423,24.0207,24.0351,23000.0
2006-03-06 11:00:00,66.83,66.89,66.8,66.88,46000.0,24.0351,24.0567,24.0243,24.0531,46000.0
2006-03-06 11:05:00,66.89,66.93,66.87,66.89,34900.0,24.0567,24.0711,24.0495,24.0567,34900.0
2006-03-06 11:10:00,66.89,66.91,66.85,66.86,48300.0,24.0567,24.0639,24.0423,24.0459,48300.0
2006-03-06 11:15:00,66.83,66.84,66.76,66.8,47000.0,24.0351,24.0387,24.0099,24.0243,47000.0
2006-03-06 11:20:00,66.8,66.85,66.74,66.75,27900.0,24.0243,24.0423,24.0027,24.0063,27900.0
2006-03-06 11:25:00,66.74,66.76,66.71,66.72,25400.0,24.0027,24.0099,23.992,23.9956,25400.0
2006-03-06 11:30:00,66.72,66.82,66.72,66.81,16800.0,23.9956,24.0315,23.9956,24.0279,16800.0
2006-03-06 11:35:00,66.81,66.84,66.73,66.84,19700.0,24.0279,24.0387,23.9992,24.0387,19700.0
2006-03-06 11:40:00,66.83,66.83,66.74,66.76,11600.0,24.0351,24.0351,24.0027,24.0099,11600.0
2006-03-06 11:45:00,66.76,66.81,66.75,66.75,17300.0,24.0099,24.0279,24.0063,24.0063,17300.0
2006-03-06 11:50:00,66.74,66.81,66.74,66.76,10400.0,24.0027,24.0279,24.0027,24.0099,10400.0
2006-03-06 11:55:00,66.77,66.81,66.72,66.72,17800.0,24.0135,24.0279,23.9956,23.9956,17800.0
2006-03-06 12:00:00,66.74,66.75,66.7,66.75,13800.0,24.0027,24.0063,23.9884,24.0063,13800.0
2006-03-06 12:05:00,66.71,66.72,66.63,66.64,22400.0,23.992,23.9956,23.9632,23.9668,22400.0
2006-03-06 12:10:00,66.64,66.65,66.62,66.62,12900.0,23.9668,23.9704,23.9596,23.9596,12900.0
2006-03-06 12:15:00,66.62,66.62,66.61,66.62,8500.0,23.9596,23.9596,23.956,23.9596,8500.0
2006-03-06 12:20:00,66.62,66.62,66.58,66.59,37700.0,23.9596,23.9596,23.9452,23.9488,37700.0
2006-03-06 12:25:00,66.59,66.6,66.54,66.54,32100.0,23.9488,23.9524,23.9308,23.9308,32100.0
2006-03-06 12:30:00,66.54,66.61,66.53,66.6,35000.0,23.9308,23.956,23.9272,23.9524,35000.0
2006-03-06 12:35:00,66.58,66.58,66.52,66.52,21500.0,23.9452,23.9452,23.9236,23.9236,21500.0
2006-03-06 12:40:00,66.51,66.52,66.45,66.46,54500.0,23.92,23.9236,23.8985,23.902,54500.0
2006-03-06 12:45:00,66.46,66.47,66.41,66.44,25500.0,23.902,23.9056,23.8841,23.8949,25500.0
2006-03-06 12:50:00,66.44,66.44,66.4,66.41,23000.0,23.8949,23.8949,23.8805,23.8841,23000.0
2006-03-06 12:55:00,66.43,66.47,66.42,66.45,20600.0,23.8913,23.9056,23.8877,23.8985,20600.0
2006-03-06 13:00:00,66.42,66.47,66.42,66.43,17800.0,23.8877,23.9056,23.8877,23.8913,17800.0
2006-03-06 13:05:00,66.43,66.45,66.43,66.43,25400.0,23.8913,23.8985,23.8913,23.8913,25400.0
2006-03-06 13:10:00,66.43,66.52,66.42,66.52,15300.0,23.8913,23.9236,23.8877,23.9236,15300.0
2006-03-06 13:15:00,66.52,66.52,66.47,66.48,22000.0,23.9236,23.9236,23.9056,23.9092,22000.0
2006-03-06 13:20:00,66.5,66.58,66.48,66.53,28100.0,23.9164,23.9452,23.9092,23.9272,28100.0
2006-03-06 13:25:00,66.54,66.55,66.5,66.5,24300.0,23.9308,23.9344,23.9164,23.9164,24300.0
2006-03-06 13:30:00,66.48,66.48,66.44,66.45,15600.0,23.9092,23.9092,23.8949,23.8985,15600.0
2006-03-06 13:35:00,66.45,66.47,66.39,66.4,17500.0,23.8985,23.9056,23.8769,23.8805,17500.0
2006-03-06 13:40:00,66.4,66.44,66.38,66.44,26800.0,23.8805,23.8949,23.8733,23.8949,26800.0
2006-03-06 13:45:00,66.44,66.48,66.4,66.45,17000.0,23.8949,23.9092,23.8805,23.8985,17000.0
2006-03-06 13:50:00,66.43,66.43,66.4,66.41,9800.0,23.8913,23.8913,23.8805,23.8841,9800.0
2006-03-06 13:55:00,66.41,66.44,66.39,66.44,22800.0,23.8841,23.8949,23.8769,23.8949,22800.0
2006-03-06 14:00:00,66.43,66.47,66.42,66.45,25600.0,23.8913,23.9056,23.8877,23.8985,25600.0
2006-03-06 14:05:00,66.45,66.46,66.38,66.44,36500.0,23.8985,23.902,23.8733,23.8949,36500.0
2006-03-06 14:10:00,66.42,66.48,66.39,66.44,10100.0,23.8877,23.9092,23.8769,23.8949,10100.0
2006-03-06 14:15:00,66.43,66.47,66.43,66.47,10800.0,23.8913,23.9056,23.8913,23.9056,10800.0
2006-03-06 14:20:00,66.48,66.51,66.37,66.43,12800.0,23.9092,23.92,23.8697,23.8913,12800.0
2006-03-06 14:25:00,66.43,66.44,66.38,66.44,14500.0,23.8913,23.8949,23.8733,23.8949,14500.0
2006-03-06 14:30:00,66.44,66.48,66.43,66.45,20700.0,23.8949,23.9092,23.8913,23.8985,20700.0
2006-03-06 14:35:00,66.45,66.46,66.42,66.43,23700.0,23.8985,23.902,23.8877,23.8913,23700.0
2006-03-06 14:40:00,66.43,66.44,66.41,66.41,10700.0,23.8913,23.8949,23.8841,23.8841,10700.0
2006-03-06 14:45:00,66.39,66.4,66.32,66.33,26100.0,23.8769,23.8805,23.8517,23.8553,26100.0
2006-03-06 14:50:00,66.33,66.37,66.32,66.37,12700.0,23.8553,23.8697,23.8517,23.8697,12700.0
2006-03-06 14:55:00,66.37,66.38,66.33,66.33,13600.0,23.8697,23.8733,23.8553,23.8553,13600.0
2006-03-06 15:00:00,66.32,66.41,66.32,66.4,18600.0,23.8517,23.8841,23.8517,23.8805,18600.0
2006-03-06 15:05:00,66.4,66.41,66.37,66.38,12100.0,23.8805,23.8841,23.8697,23.8733,12100.0
2006-03-06 15:10:00,66.38,66.4,66.32,66.34,34700.0,23.8733,23.8805,23.8517,23.8589,34700.0
2006-03-06 15:15:00,66.34,66.39,66.34,66.36,17900.0,23.8589,23.8769,23.8589,23.8661,17900.0
2006-03-06 15:20:00,66.36,66.37,66.29,66.31,23300.0,23.8661,23.8697,23.8409,23.8481,23300.0
2006-03-06 15:25:00,66.31,66.32,66.31,66.32,19000.0,23.8481,23.8517,23.8481,23.8517,19000.0
2006-03-06 15:30:00,66.32,66.33,66.3,66.33,29900.0,23.8517,23.8553,23.8445,23.8553,29900.0
2006-03-06 15:35:00,66.33,66.36,66.28,66.28,47600.0,23.8553,23.8661,23.8373,23.8373,47600.0
2006-03-06 15:40:00,66.28,66.29,66.21,66.22,55800.0,23.8373,23.8409,23.8121,23.8157,55800.0
2006-03-06 15:45:00,66.22,66.25,66.21,66.25,65000.0,23.8157,23.8265,23.8121,23.8265,65000.0
2006-03-06 15:50:00,66.24,66.25,66.21,66.22,16400.0,23.8229,23.8265,23.8121,23.8157,16400.0
2006-03-06 15:55:00,66.21,66.23,66.21,66.22,66200.0,23.8121,23.8193,23.8121,23.8157,66200.0
2006-03-07 09:30:00,65.67,65.67,65.67,65.67,2700.0,23.6179,23.6179,23.6179,23.6179,2700.0
2006-03-07 09:35:00,65.55,65.83,65.55,65.59,158800.0,23.5748,23.6755,23.5748,23.5892,158800.0
2006-03-07 09:40:00,65.59,65.63,65.58,65.61,58200.0,23.5892,23.6035,23.5856,23.5963,58200.0
2006-03-07 09:45:00,65.63,65.63,65.58,65.6,73600.0,23.6035,23.6035,23.5856,23.5928,73600.0
2006-03-07 09:50:00,65.6,65.67,65.6,65.62,47300.0,23.5928,23.6179,23.5928,23.5999,47300.0
2006-03-07 09:55:00,65.62,65.63,65.57,65.57,27900.0,23.5999,23.6035,23.582,23.582,27900.0
2006-03-07 10:00:00,65.57,65.63,65.57,65.57,42600.0,23.582,23.6035,23.582,23.582,42600.0
2006-03-07 10:05:00,65.58,65.72,65.57,65.66,41500.0,23.5856,23.6359,23.582,23.6143,41500.0
2006-03-07 10:10:00,65.66,65.68,65.65,65.67,33900.0,23.6143,23.6215,23.6107,23.6179,33900.0
2006-03-07 10:15:00,65.66,65.69,65.64,65.69,57600.0,23.6143,23.6251,23.6071,23.6251,57600.0
2006-03-07 10:20:00,65.71,65.86,65.71,65.84,57400.0,23.6323,23.6863,23.6323,23.6791,57400.0
2006-03-07 10:25:00,65.82,65.83,65.79,65.83,39700.0,23.6719,23.6755,23.6611,23.6755,39700.0
2006-03-07 10:30:00,65.83,65.83,65.76,65.77,32100.0,23.6755,23.6755,23.6503,23.6539,32100.0
2006-03-07 10:35:00,65.77,65.78,65.7,65.71,44300.0,23.6539,23.6575,23.6287,23.6323,44300.0
2006-03-07 10:40:00,65.71,65.72,65.58,65.61,40500.0,23.6323,23.6359,23.5856,23.5963,40500.0
2006-03-07 10:45:00,65.61,65.69,65.6,65.69,19200.0,23.5963,23.6251,23.5928,23.6251,19200.0
2006-03-07 10:50:00,65.7,65.76,65.69,65.76,41200.0,23.6287,23.6503,23.6251,23.6503,41200.0
2006-03-07 10:55:00,65.78,65.8,65.75,65.77,38600.0,23.6575,23.6647,23.6467,23.6539,38600.0
2006-03-07 11:00:00,65.76,65.94,65.76,65.89,56400.0,23.6503,23.715,23.6503,23.697,56400.0
2006-03-07 11:05:00,65.89,66.0,65.89,65.97,53400.0,23.697,23.7366,23.697,23.7258,53400.0
2006-03-07 11:10:00,65.97,65.97,65.86,65.87,33300.0,23.7258,23.7258,23.6863,23.6899,33300.0
2006-03-07 11:15:00,65.88,65.9,65.85,65.89,24200.0,23.6935,23.7006,23.6827,23.697,24200.0
2006-03-07 11:20:00,65.89,65.93,65.86,65.91,38200.0,23.697,23.7114,23.6863,23.7042,38200.0
2006-03-07 11:25:00,65.9,66.04,65.9,66.03,85800.0,23.7006,23.751,23.7006,23.7474,85800.0
2006-03-07 11:30:00,66.03,66.03,65.94,65.96,43500.0,23.7474,23.7474,23.715,23.7222,43500.0
2006-03-07 11:35:00,65.96,65.98,65.94,65.95,29800.0,23.7222,23.7294,23.715,23.7186,29800.0
2006-03-07 11:40:00,65.95,65.95,65.94,65.95,27700.0,23.7186,23.7186,23.715,23.7186,27700.0
2006-03-07 11:45:00,65.94,66.08,65.93,66.08,45200.0,23.715,23.7654,23.7114,23.7654,45200.0
2006-03-07 11:50:00,66.07,66.08,66.03,66.06,53300.0,23.7618,23.7654,23.7474,23.7582,53300.0
2006-03-07 11:55:00,66.05,66.06,65.97,65.99,34300.0,23.7546,23.7582,23.7258,23.733,34300.0
2006-03-07 12:00:00,65.99,65.99,65.95,65.95,19900.0,23.733,23.733,23.7186,23.7186,19900.0
2006-03-07 12:05:00,65.96,65.98,65.96,65.98,17300.0,23.7222,23.7294,23.7222,23.7294,17300.0
2006-03-07 12:10:00,65.97,65.97,65.93,65.94,9600.0,23.7258,23.7258,23.7114,23.715,9600.0
2006-03-07 12:15:00,65.93,65.93,65.89,65.89,6800.0,23.7114,23.7114,23.697,23.697,6800.0
2006-03-07 12:20:00,65.89,65.97,65.89,65.97,20800.0,23.697,23.7258,23.697,23.7258,20800.0
2006-03-07 12:25:00,65.96,65.98,65.93,65.93,15700.0,23.7222,23.7294,23.7114,23.7114,15700.0
2006-03-07 12:30:00,65.91,65.94,65.91,65.93,11600.0,23.7042,23.715,23.7042,23.7114,11600.0
2006-03-07 12:35:00,65.93,65.93,65.89,65.89,6400.0,23.7114,23.7114,23.697,23.697,6400.0
2006-03-07 12:40:00,65.88,65.89,65.85,65.87,13700.0,23.6935,23.697,23.6827,23.6899,13700.0
2006-03-07 12:45:00,65.87,65.9,65.85,65.86,8300.0,23.6899,23.7006,23.6827,23.6863,8300.0
2006-03-07 12:50:00,65.85,65.86,65.81,65.81,17100.0,23.6827,23.6863,23.6683,23.6683,17100.0
2006-03-07 12:55:00,65.81,65.83,65.81,65.81,11400.0,23.6683,23.6755,23.6683,23.6683,11400.0
2006-03-07 13:00:00,65.82,65.83,65.81,65.82,3100.0,23.6719,23.6755,23.6683,23.6719,3100.0
2006-03-07 13:05:00,65.82,65.82,65.77,65.77,13800.0,23.6719,23.6719,23.6539,23.6539,13800.0
2006-03-07 13:10:00,65.78,65.82,65.75,65.76,20700.0,23.6575,23.6719,23.6467,23.6503,20700.0
2006-03-07 13:15:00,65.78,65.83,65.78,65.82,7800.0,23.6575,23.6755,23.6575,23.6719,7800.0
2006-03-07 13:20:00,65.82,65.86,65.82,65.86,8300.0,23.6719,23.6863,23.6719,23.6863,8300.0
2006-03-07 13:25:00,65.86,65.86,65.83,65.83,22800.0,23.6863,23.6863,23.6755,23.6755,22800.0
2006-03-07 13:30:00,65.84,65.85,65.83,65.85,14600.0,23.6791,23.6827,23.6755,23.6827,14600.0
2006-03-07 13:35:00,65.86,65.91,65.86,65.89,34200.0,23.6863,23.7042,23.6863,23.697,34200.0
2006-03-07 13:40:00,65.89,65.93,65.88,65.91,13000.0,23.697,23.7114,23.6935,23.7042,13000.0
2006-03-07 13:45:00,65.91,65.92,65.88,65.88,11700.0,23.7042,23.7078,23.6935,23.6935,11700.0
2006-03-07 13:50:00,65.89,65.91,65.87,65.88,21000.0,23.697,23.7042,23.6899,23.6935,21000.0
2006-03-07 13:55:00,65.88,65.88,65.85,65.85,17400.0,23.6935,23.6935,23.6827,23.6827,17400.0
2006-03-07 14:00:00,65.85,65.86,65.79,65.8,23800.0,23.6827,23.6863,23.6611,23.6647,23800.0
2006-03-07 14:05:00,65.78,65.8,65.77,65.77,27900.0,23.6575,23.6647,23.6539,23.6539,27900.0
2006-03-07 14:10:00,65.77,65.77,65.71,65.71,8300.0,23.6539,23.6539,23.6323,23.6323,8300.0
2006-03-07 14:15:00,65.71,65.72,65.65,65.66,7700.0,23.6323,23.6359,23.6107,23.6143,7700.0
2006-03-07 14:20:00,65.66,65.66,65.6,65.66,38100.0,23.6143,23.6143,23.5928,23.6143,38100.0
2006-03-07 14:25:00,65.67,65.7,65.64,65.66,18100.0,23.6179,23.6287,23.6071,23.6143,18100.0
2006-03-07 14:30:00,65.66,65.67,65.65,65.66,12800.0,23.6143,23.6179,23.6107,23.6143,12800.0
2006-03-07 14:35:00,65.66,65.67,65.63,65.65,27400.0,23.6143,23.6179,23.6035,23.6107,27400.0
2006-03-07 14:40:00,65.66,65.69,65.66,65.68,13200.0,23.6143,23.6251,23.6143,23.6215,13200.0
2006-03-07 14:45:00,65.67,65.7,65.67,65.7,13200.0,23.6179,23.6287,23.6179,23.6287,13200.0
2006-03-07 14:50:00,65.69,65.77,65.66,65.75,23700.0,23.6251,23.6539,23.6143,23.6467,23700.0
2006-03-07 14:55:00,65.77,65.81,65.75,65.78,25100.0,23.6539,23.6683,23.6467,23.6575,25100.0
2006-03-07 15:00:00,65.79,65.82,65.76,65.79,33800.0,23.6611,23.6719,23.6503,23.6611,33800.0
2006-03-07 15:05:00,65.79,65.82,65.77,65.8,35400.0,23.6611,23.6719,23.6539,23.6647,35400.0
2006-03-07 15:10:00,65.8,65.82,65.79,65.79,15400.0,23.6647,23.6719,23.6611,23.6611,15400.0
2006-03-07 15:15:00,65.79,65.84,65.79,65.83,34700.0,23.6611,23.6791,23.6611,23.6755,34700.0
2006-03-07 15:20:00,65.81,65.86,65.81,65.86,15900.0,23.6683,23.6863,23.6683,23.6863,15900.0
2006-03-07 15:25:00,65.84,65.92,65.84,65.91,27900.0,23.6791,23.7078,23.6791,23.7042,27900.0
2006-03-07 15:30:00,65.91,65.92,65.88,65.89,14200.0,23.7042,23.7078,23.6935,23.697,14200.0
2006-03-07 15:35:00,65.9,65.98,65.89,65.98,14600.0,23.7006,23.7294,23.697,23.7294,14600.0
2006-03-07 15:40:00,65.97,66.0,65.96,65.99,16900.0,23.7258,23.7366,23.7222,23.733,16900.0
2006-03-07 15:45:00,66.0,66.03,66.0,66.01,28400.0,23.7366,23.7474,23.7366,23.7402,28400.0
2006-03-07 15:50:00,66.02,66.05,66.0,66.02,42600.0,23.7438,23.7546,23.7366,23.7438,42600.0
2006-03-07 15:55:00,66.02,66.03,65.98,66.02,56300.0,23.7438,23.7474,23.7294,23.7438,56300.0
2006-03-08 09:30:00,65.88,65.89,65.88,65.88,50300.0,23.6935,23.697,23.6935,23.6935,50300.0
2006-03-08 09:35:00,65.88,65.88,65.63,65.71,58200.0,23.6935,23.6935,23.6035,23.6323,58200.0
2006-03-08 09:40:00,65.72,65.92,65.71,65.92,51300.0,23.6359,23.7078,23.6323,23.7078,51300.0
2006-03-08 09:45:00,65.92,66.0,65.86,65.92,32900.0,23.7078,23.7366,23.6863,23.7078,32900.0
2006-03-08 09:50:00,65.9,65.98,65.9,65.96,68100.0,23.7006,23.7294,23.7006,23.7222,68100.0
2006-03-08 09:55:00,65.95,66.02,65.91,66.02,65000.0,23.7186,23.7438,23.7042,23.7438,65000.0
2006-03-08 10:00:00,66.02,66.18,65.96,66.18,94600.0,23.7438,23.8013,23.7222,23.8013,94600.0
2006-03-08 10:05:00,66.18,66.24,66.12,66.12,46900.0,23.8013,23.8229,23.7798,23.7798,46900.0
2006-03-08 10:10:00,66.1,66.21,66.09,66.21,47100.0,23.7726,23.8121,23.769,23.8121,47100.0
2006-03-08 10:15:00,66.22,66.25,66.19,66.22,35800.0,23.8157,23.8265,23.8049,23.8157,35800.0
2006-03-08 10:20:00,66.22,66.29,66.18,66.29,61700.0,23.8157,23.8409,23.8013,23.8409,61700.0
2006-03-08 10:25:00,66.27,66.3,66.17,66.18,41100.0,23.8337,23.8445,23.7978,23.8013,41100.0
2006-03-08 10:30:00,66.17,66.18,65.93,66.04,57600.0,23.7978,23.8013,23.7114,23.751,57600.0
2006-03-08 10:35:00,66.01,66.24,66.01,66.24,46500.0,23.7402,23.8229,23.7402,23.8229,46500.0
2006-03-08 10:40:00,66.24,66.3,66.19,66.28,123200.0,23.8229,23.8445,23.8049,23.8373,123200.0
2006-03-08 10:45:00,66.29,66.29,66.13,66.13,82800.0,23.8409,23.8409,23.7834,23.7834,82800.0
2006-03-08 10:50:00,66.14,66.16,66.08,66.13,23600.0,23.787,23.7942,23.7654,23.7834,23600.0
2006-03-08 10:55:00,66.14,66.3,66.12,66.28,45000.0,23.787,23.8445,23.7798,23.8373,45000.0
2006-03-08 11:00:00,66.28,66.32,66.27,66.29,57900.0,23.8373,23.8517,23.8337,23.8409,57900.0
2006-03-08 11:05:00,66.29,66.29,66.21,66.26,52500.0,23.8409,23.8409,23.8121,23.8301,52500.0
2006-03-08 11:10:00,66.25,66.29,66.21,66.22,40500.0,23.8265,23.8409,23.8121,23.8157,40500.0
2006-03-08 11:15:00,66.2,66.2,66.17,66.18,38300.0,23.8085,23.8085,23.7978,23.8013,38300.0
2006-03-08 11:20:00,66.17,66.23,66.16,66.19,48800.0,23.7978,23.8193,23.7942,23.8049,48800.0
2006-03-08 11:25:00,66.2,66.21,66.16,66.16,24100.0,23.8085,23.8121,23.7942,23.7942,24100.0
2006-03-08 11:30:00,66.17,66.17,65.99,66.0,22100.0,23.7978,23.7978,23.733,23.7366,22100.0
2006-03-08 11:35:00,66.0,66.11,65.87,65.9,38700.0,23.7366,23.7762,23.6899,23.7006,38700.0
2006-03-08 11:40:00,65.9,65.96,65.8,65.8,33200.0,23.7006,23.7222,23.6647,23.6647,33200.0
2006-03-08 11:45:00,65.82,65.82,65.72,65.72,24100.0,23.6719,23.6719,23.6359,23.6359,24100.0
2006-03-08 11:50:00,65.72,65.74,65.71,65.72,36400.0,23.6359,23.6431,23.6323,23.6359,36400.0
2006-03-08 11:55:00,65.73,65.74,65.65,65.65,39800.0,23.6395,23.6431,23.6107,23.6107,39800.0
2006-03-08 12:00:00,65.64,65.69,65.64,65.66,32800.0,23.6071,23.6251,23.6071,23.6143,32800.0
2006-03-08 12:05:00,65.67,65.69,65.66,65.69,39000.0,23.6179,23.6251,23.6143,23.6251,39000.0
2006-03-08 12:10:00,65.69,65.72,65.65,65.65,42400.0,23.6251,23.6359,23.6107,23.6107,42400.0
2006-03-08 12:15:00,65.62,65.64,65.35,65.43,61300.0,23.5999,23.6071,23.5028,23.5316,61300.0
2006-03-08 12:20:00,65.4,65.5,65.35,65.45,44900.0,23.5208,23.5568,23.5028,23.5388,44900.0
2006-03-08 12:25:00,65.45,65.5,65.41,65.5,34300.0,23.5388,23.5568,23.5244,23.5568,34300.0
2006-03-08 12:30:00,65.5,65.53,65.4,65.44,35900.0,23.5568,23.5676,23.5208,23.5352,35900.0
2006-03-08 12:35:00,65.45,65.52,65.43,65.5,33500.0,23.5388,23.564,23.5316,23.5568,33500.0
2006-03-08 12:40:00,65.51,65.6,65.51,65.58,17700.0,23.5604,23.5928,23.5604,23.5856,17700.0
2006-03-08 12:45:00,65.61,65.65,65.59,65.61,14200.0,23.5963,23.6107,23.5892,23.5963,14200.0
2006-03-08 12:50:00,65.6,65.76,65.6,65.75,18900.0,23.5928,23.6503,23.5928,23.6467,18900.0
2006-03-08 12:55:00,65.76,65.76,65.66,65.66,12200.0,23.6503,23.6503,23.6143,23.6143,12200.0
2006-03-08 13:00:00,65.66,65.73,65.66,65.73,8100.0,23.6143,23.6395,23.6143,23.6395,8100.0
2006-03-08 13:05:00,65.7,65.75,65.7,65.72,17300.0,23.6287,23.6467,23.6287,23.6359,17300.0
2006-03-08 13:10:00,65.72,65.72,65.61,65.63,27900.0,23.6359,23.6359,23.5963,23.6035,27900.0
2006-03-08 13:15:00,65.65,65.68,65.62,65.66,5600.0,23.6107,23.6215,23.5999,23.6143,5600.0
2006-03-08 13:20:00,65.67,65.75,65.66,65.75,5500.0,23.6179,23.6467,23.6143,23.6467,5500.0
2006-03-08 13:25:00,65.75,65.77,65.71,65.75,2600.0,23.6467,23.6539,23.6323,23.6467,2600.0
2006-03-08 13:30:00,65.77,65.77,65.66,65.66,7700.0,23.6539,23.6539,23.6143,23.6143,7700.0
2006-03-08 13:35:00,65.64,65.64,65.6,65.61,9500.0,23.6071,23.6071,23.5928,23.5963,9500.0
2006-03-08 13:40:00,65.6,65.61,65.56,65.56,16600.0,23.5928,23.5963,23.5784,23.5784,16600.0
2006-03-08 13:45:00,65.57,65.59,65.53,65.55,19500.0,23.582,23.5892,23.5676,23.5748,19500.0
2006-03-08 13:50:00,65.53,65.54,65.44,65.48,18400.0,23.5676,23.5712,23.5352,23.5496,18400.0
2006-03-08 13:55:00,65.48,65.54,65.48,65.54,18600.0,23.5496,23.5712,23.5496,23.5712,18600.0
2006-03-08 14:00:00,65.55,65.7,65.54,65.7,14100.0,23.5748,23.6287,23.5712,23.6287,14100.0
2006-03-08 14:05:00,65.7,65.75,65.69,65.72,23900.0,23.6287,23.6467,23.6251,23.6359,23900.0
2006-03-08 14:10:00,65.72,65.77,65.69,65.7,65900.0,23.6359,23.6539,23.6251,23.6287,65900.0
2006-03-08 14:15:00,65.69,65.75,65.65,65.74,14600.0,23.6251,23.6467,23.6107,23.6431,14600.0
2006-03-08 14:20:00,65.74,65.78,65.74,65.77,10900.0,23.6431,23.6575,23.6431,23.6539,10900.0
2006-03-08 14:25:00,65.77,65.8,65.72,65.75,14400.0,23.6539,23.6647,23.6359,23.6467,14400.0
2006-03-08 14:30:00,65.74,65.93,65.72,65.93,53500.0,23.6431,23.7114,23.6359,23.7114,53500.0
2006-03-08 14:35:00,65.94,65.95,65.92,65.93,31700.0,23.715,23.7186,23.7078,23.7114,31700.0
2006-03-08 14:40:00,65.95,65.96,65.91,65.93,16300.0,23.7186,23.7222,23.7042,23.7114,16300.0
2006-03-08 14:45:00,65.93,66.07,65.93,66.05,29900.0,23.7114,23.7618,23.7114,23.7546,29900.0
2006-03-08 14:50:00,66.03,66.2,66.01,66.19,38700.0,23.7474,23.8085,23.7402,23.8049,38700.0
2006-03-08 14:55:00,66.16,66.2,66.04,66.06,49400.0,23.7942,23.8085,23.751,23.7582,49400.0
2006-03-08 15:00:00,66.04,66.15,66.04,66.15,52600.0,23.751,23.7906,23.751,23.7906,52600.0
2006-03-08 15:05:00,66.16,66.17,66.08,66.13,33700.0,23.7942,23.7978,23.7654,23.7834,33700.0
2006-03-08 15:10:00,66.13,66.13,66.0,66.0,40600.0,23.7834,23.7834,23.7366,23.7366,40600.0
2006-03-08 15:15:00,66.01,66.06,65.99,66.04,59100.0,23.7402,23.7582,23.733,23.751,59100.0
2006-03-08 15:20:00,66.03,66.07,66.02,66.03,13200.0,23.7474,23.7618,23.7438,23.7474,13200.0
2006-03-08 15:25:00,66.02,66.09,66.02,66.07,51000.0,23.7438,23.769,23.7438,23.7618,51000.0
2006-03-08 15:30:00,66.08,66.1,66.03,66.03,43000.0,23.7654,23.7726,23.7474,23.7474,43000.0
2006-03-08 15:35:00,66.03,66.04,65.96,66.03,62200.0,23.7474,23.751,23.7222,23.7474,62200.0
2006-03-08 15:40:00,66.03,66.17,66.03,66.17,33700.0,23.7474,23.7978,23.7474,23.7978,33700.0
2006-03-08 15:45:00,66.16,66.16,66.09,66.12,38900.0,23.7942,23.7942,23.769,23.7798,38900.0
2006-03-08 15:50:00,66.11,66.12,66.1,66.11,46800.0,23.7762,23.7798,23.7726,23.7762,46800.0
2006-03-08 15:55:00,66.11,66.11,66.06,66.1,103500.0,23.7762,23.7762,23.7582,23.7726,103500.0
2006-03-09 09:30:00,66.38,66.38,66.38,66.38,0.0,23.8733,23.8733,23.8733,23.8733,0.0
2006-03-09 09:35:00,66.3,66.42,66.3,66.41,77600.0,23.8445,23.8877,23.8445,23.8841,77600.0
2006-03-09 09:40:00,66.41,66.44,66.3,66.35,42900.0,23.8841,23.8949,23.8445,23.8625,42900.0
2006-03-09 09:45:00,66.35,66.47,66.35,66.45,45700.0,23.8625,23.9056,23.8625,23.8985,45700.0
2006-03-09 09:50:00,66.45,66.46,66.31,66.31,52500.0,23.8985,23.902,23.8481,23.8481,52500.0
2006-03-09 09:55:00,66.3,66.36,66.24,66.36,32700.0,23.8445,23.8661,23.8229,23.8661,32700.0
2006-03-09 10:00:00,66.35,66.36,66.3,66.3,18800.0,23.8625,23.8661,23.8445,23.8445,18800.0
2006-03-09 10:05:00,66.3,66.31,66.22,66.26,26500.0,23.8445,23.8481,23.8157,23.8301,26500.0
2006-03-09 10:10:00,66.26,66.26,66.23,66.24,18600.0,23.8301,23.8301,23.8193,23.8229,18600.0
2006-03-09 10:15:00,66.24,66.26,66.21,66.26,29200.0,23.8229,23.8301,23.8121,23.8301,29200.0
2006-03-09 10:20:00,66.26,66.27,66.21,66.26,30600.0,23.8301,23.8337,23.8121,23.8301,30600.0
2006-03-09 10:25:00,66.27,66.27,66.18,66.24,22600.0,23.8337,23.8337,23.8013,23.8229,22600.0
2006-03-09 10:30:00,66.23,66.24,66.15,66.22,61600.0,23.8193,23.8229,23.7906,23.8157,61600.0
2006-03-09 10:35:00,66.19,66.23,66.07,66.15,72500.0,23.8049,23.8193,23.7618,23.7906,72500.0
2006-03-09 10:40:00,66.12,66.19,66.1,66.18,45500.0,23.7798,23.8049,23.7726,23.8013,45500.0
2006-03-09 10:45:00,66.18,66.28,66.1,66.11,39900.0,23.8013,23.8373,23.7726,23.7762,39900.0
2006-03-09 10:50:00,66.1,66.1,66.01,66.03,56400.0,23.7726,23.7726,23.7402,23.7474,56400.0
2006-03-09 10:55:00,66.04,66.1,66.04,66.06,65200.0,23.751,23.7726,23.751,23.7582,65200.0
2006-03-09 11:00:00,66.04,66.05,65.98,66.04,53100.0,23.751,23.7546,23.7294,23.751,53100.0
2006-03-09 11:05:00,66.04,66.08,66.02,66.08,43000.0,23.751,23.7654,23.7438,23.7654,43000.0
2006-03-09 11:10:00,66.07,66.07,66.01,66.03,14500.0,23.7618,23.7618,23.7402,23.7474,14500.0
2006-03-09 11:15:00,66.0,66.01,65.92,65.95,52600.0,23.7366,23.7402,23.7078,23.7186,52600.0
2006-03-09 11:20:00,65.95,66.05,65.95,66.03,26500.0,23.7186,23.7546,23.7186,23.7474,26500.0
2006-03-09 11:25:00,66.03,66.18,66.03,66.15,56400.0,23.7474,23.8013,23.7474,23.7906,56400.0
2006-03-09 11:30:00,66.16,66.23,66.09,66.23,47500.0,23.7942,23.8193,23.769,23.8193,47500.0
2006-03-09 11:35:00,66.23,66.25,66.14,66.2,43700.0,23.8193,23.8265,23.787,23.8085,43700.0
2006-03-09 11:40:00,66.2,66.3,66.18,66.3,39100.0,23.8085,23.8445,23.8013,23.8445,39100.0
2006-03-09 11:45:00,66.29,66.42,66.28,66.37,26300.0,23.8409,23.8877,23.8373,23.8697,26300.0
2006-03-09 11:50:00,66.38,66.38,66.22,66.25,35800.0,23.8733,23.8733,23.8157,23.8265,35800.0
2006-03-09 11:55:00,66.32,66.34,66.25,66.25,12100.0,23.8517,23.8589,23.8265,23.8265,12100.0
2006-03-09 12:00:00,66.27,66.32,66.2,66.2,22200.0,23.8337,23.8517,23.8085,23.8085,22200.0
2006-03-09 12:05:00,66.2,66.22,66.09,66.19,23200.0,23.8085,23.8157,23.769,23.8049,23200.0
2006-03-09 12:10:00,66.19,66.35,66.19,66.33,17000.0,23.8049,23.8625,23.8049,23.8553,17000.0
2006-03-09 12:15:00,66.36,66.39,66.31,66.35,19600.0,23.8661,23.8769,23.8481,23.8625,19600.0
2006-03-09 12:20:00,66.36,66.37,66.32,66.34,21600.0,23.8661,23.8697,23.8517,23.8589,21600.0
2006-03-09 12:25:00,66.35,66.37,66.25,66.25,15000.0,23.8625,23.8697,23.8265,23.8265,15000.0
2006-03-09 12:30:00,66.26,66.27,66.21,66.23,14100.0,23.8301,23.8337,23.8121,23.8193,14100.0
2006-03-09 12:35:00,66.22,66.22,66.13,66.13,11300.0,23.8157,23.8157,23.7834,23.7834,11300.0
2006-03-09 12:40:00,66.16,66.19,66.13,66.15,28600.0,23.7942,23.8049,23.7834,23.7906,28600.0
2006-03-09 12:45:00,66.15,66.16,66.1,66.14,20400.0,23.7906,23.7942,23.7726,23.787,20400.0
2006-03-09 12:50:00,66.13,66.18,66.11,66.13,25700.0,23.7834,23.8013,23.7762,23.7834,25700.0
2006-03-09 12:55:00,66.14,66.18,66.12,66.18,11100.0,23.787,23.8013,23.7798,23.8013,11100.0
2006-03-09 13:00:00,66.18,66.28,66.17,66.28,18800.0,23.8013,23.8373,23.7978,23.8373,18800.0
2006-03-09 13:05:00,66.28,66.32,66.26,66.26,16300.0,23.8373,23.8517,23.8301,23.8301,16300.0
2006-03-09 13:10:00,66.26,66.26,66.13,66.13,14500.0,23.8301,23.8301,23.7834,23.7834,14500.0
2006-03-09 13:15:00,66.15,66.23,66.15,66.2,10100.0,23.7906,23.8193,23.7906,23.8085,10100.0
2006-03-09 13:20:00,66.22,66.23,66.11,66.22,9300.0,23.8157,23.8193,23.7762,23.8157,9300.0
2006-03-09 13:25:00,66.21,66.21,66.18,66.18,12100.0,23.8121,23.8121,23.8013,23.8013,12100.0
2006-03-09 13:30:00,66.18,66.22,66.14,66.14,10500.0,23.8013,23.8157,23.787,23.787,10500.0
2006-03-09 13:35:00,66.14,66.17,66.13,66.15,10200.0,23.787,23.7978,23.7834,23.7906,10200.0
2006-03-09 13:40:00,66.16,66.19,66.14,66.19,3100.0,23.7942,23.8049,23.787,23.8049,3100.0
2006-03-09 13:45:00,66.18,66.19,66.17,66.18,3500.0,23.8013,23.8049,23.7978,23.8013,3500.0
2006-03-09 13:50:00,66.18,66.18,66.15,66.18,6000.0,23.8013,23.8013,23.7906,23.8013,6000.0
2006-03-09 13:55:00,66.18,66.25,66.18,66.25,4300.0,23.8013,23.8265,23.8013,23.8265,4300.0
2006-03-09 14:00:00,66.26,66.35,66.25,66.34,29600.0,23.8301,23.8625,23.8265,23.8589,29600.0
2006-03-09 14:05:00,66.33,66.33,66.19,66.2,14400.0,23.8553,23.8553,23.8049,23.8085,14400.0
2006-03-09 14:10:00,66.2,66.24,66.2,66.22,9400.0,23.8085,23.8229,23.8085,23.8157,9400.0
2006-03-09 14:15:00,66.22,66.26,66.2,66.25,14900.0,23.8157,23.8301,23.8085,23.8265,14900.0
2006-03-09 14:20:00,66.25,66.25,66.16,66.18,13900.0,23.8265,23.8265,23.7942,23.8013,13900.0
2006-03-09 14:25:00,66.15,66.19,66.14,66.18,10500.0,23.7906,23.8049,23.787,23.8013,10500.0
2006-03-09 14:30:00,66.19,66.22,66.19,66.2,14400.0,23.8049,23.8157,23.8049,23.8085,14400.0
2006-03-09 14:35:00,66.21,66.21,66.14,66.18,30000.0,23.8121,23.8121,23.787,23.8013,30000.0
2006-03-09 14:40:00,66.18,66.18,66.06,66.07,32800.0,23.8013,23.8013,23.7582,23.7618,32800.0
2006-03-09 14:45:00,66.07,66.12,66.02,66.1,53000.0,23.7618,23.7798,23.7438,23.7726,53000.0
2006-03-09 14:50:00,66.11,66.16,66.1,66.11,42600.0,23.7762,23.7942,23.7726,23.7762,42600.0
2006-03-09 14:55:00,66.1,66.11,66.06,66.09,47700.0,23.7726,23.7762,23.7582,23.769,47700.0
2006-03-09 15:00:00,66.09,66.1,66.03,66.03,8300.0,23.769,23.7726,23.7474,23.7474,8300.0
2006-03-09 15:05:00,66.02,66.05,66.01,66.05,25300.0,23.7438,23.7546,23.7402,23.7546,25300.0
2006-03-09 15:10:00,66.04,66.06,66.01,66.05,22500.0,23.751,23.7582,23.7402,23.7546,22500.0
2006-03-09 15:15:00,66.06,66.08,66.03,66.03,10500.0,23.7582,23.7654,23.7474,23.7474,10500.0
2006-03-09 15:20:00,66.02,66.03,65.96,65.98,26500.0,23.7438,23.7474,23.7222,23.7294,26500.0
2006-03-09 15:25:00,65.97,65.98,65.94,65.95,24300.0,23.7258,23.7294,23.715,23.7186,24300.0
2006-03-09 15:30:00,65.95,65.97,65.94,65.96,14800.0,23.7186,23.7258,23.715,23.7222,14800.0
2006-03-09 15:35:00,65.96,66.06,65.96,66.03,22000.0,23.7222,23.7582,23.7222,23.7474,22000.0
2006-03-09 15:40:00,66.03,66.05,65.99,66.01,18700.0,23.7474,23.7546,23.733,23.7402,18700.0
2006-03-09 15:45:00,66.01,66.02,65.99,65.99,14000.0,23.7402,23.7438,23.733,23.733,14000.0
2006-03-09 15:50:00,65.98,66.05,65.97,66.04,57100.0,23.7294,23.7546,23.7258,23.751,57100.0
2006-03-09 15:55:00,66.05,66.05,66.02,66.03,19800.0,23.7546,23.7546,23.7438,23.7474,19800.0
2006-03-10 09:30:00,65.9,65.9,65.9,65.9,0.0,23.7006,23.7006,23.7006,23.7006,0.0
2006-03-10 09:35:00,65.81,65.81,65.61,65.67,62300.0,23.6683,23.6683,23.5963,23.6179,62300.0
2006-03-10 09:40:00,65.66,65.71,65.6,65.69,59900.0,23.6143,23.6323,23.5928,23.6251,59900.0
2006-03-10 09:45:00,65.69,65.79,65.68,65.75,46500.0,23.6251,23.6611,23.6215,23.6467,46500.0
2006-03-10 09:50:00,65.75,65.76,65.66,65.67,57100.0,23.6467,23.6503,23.6143,23.6179,57100.0
2006-03-10 09:55:00,65.67,65.7,65.65,65.68,54100.0,23.6179,23.6287,23.6107,23.6215,54100.0
2006-03-10 10:00:00,65.69,65.69,65.64,65.64,44500.0,23.6251,23.6251,23.6071,23.6071,44500.0
2006-03-10 10:05:00,65.64,65.73,65.6,65.71,61600.0,23.6071,23.6395,23.5928,23.6323,61600.0
2006-03-10 10:10:00,65.71,65.73,65.67,65.72,67900.0,23.6323,23.6395,23.6179,23.6359,67900.0
2006-03-10 10:15:00,65.72,65.79,65.68,65.77,34800.0,23.6359,23.6611,23.6215,23.6539,34800.0
2006-03-10 10:20:00,65.77,65.83,65.73,65.8,53300.0,23.6539,23.6755,23.6395,23.6647,53300.0
2006-03-10 10:25:00,65.81,65.85,65.77,65.8,25700.0,23.6683,23.6827,23.6539,23.6647,25700.0
2006-03-10 10:30:00,65.81,65.85,65.78,65.85,21300.0,23.6683,23.6827,23.6575,23.6827,21300.0
2006-03-10 10:35:00,65.86,65.92,65.83,65.91,52100.0,23.6863,23.7078,23.6755,23.7042,52100.0
2006-03-10 10:40:00,65.91,66.08,65.86,66.04,83200.0,23.7042,23.7654,23.6863,23.751,83200.0
2006-03-10 10:45:00,66.04,66.07,65.96,65.96,36200.0,23.751,23.7618,23.7222,23.7222,36200.0
2006-03-10 10:50:00,65.96,66.06,65.95,66.06,41900.0,23.7222,23.7582,23.7186,23.7582,41900.0
2006-03-10 10:55:00,66.07,66.21,66.06,66.14,31700.0,23.7618,23.8121,23.7582,23.787,31700.0
2006-03-10 11:00:00,66.14,66.2,66.13,66.17,37000.0,23.787,23.8085,23.7834,23.7978,37000.0
2006-03-10 11:05:00,66.17,66.22,66.15,66.15,48000.0,23.7978,23.8157,23.7906,23.7906,48000.0
2006-03-10 11:10:00,66.15,66.18,66.13,66.14,48100.0,23.7906,23.8013,23.7834,23.787,48100.0
2006-03-10 11:15:00,66.14,66.15,66.05,66.09,58800.0,23.787,23.7906,23.7546,23.769,58800.0
2006-03-10 11:20:00,66.08,66.2,66.04,66.19,45900.0,23.7654,23.8085,23.751,23.8049,45900.0
2006-03-10 11:25:00,66.19,66.25,66.14,66.24,40700.0,23.8049,23.8265,23.787,23.8229,40700.0
2006-03-10 11:30:00,66.21,66.21,66.13,66.15,19000.0,23.8121,23.8121,23.7834,23.7906,19000.0
2006-03-10 11:35:00,66.15,66.18,66.08,66.11,29100.0,23.7906,23.8013,23.7654,23.7762,29100.0
2006-03-10 11:40:00,66.1,66.14,66.08,66.12,21800.0,23.7726,23.787,23.7654,23.7798,21800.0
2006-03-10 11:45:00,66.14,66.18,66.07,66.11,17500.0,23.787,23.8013,23.7618,23.7762,17500.0
2006-03-10 11:50:00,66.08,66.09,66.02,66.08,11600.0,23.7654,23.769,23.7438,23.7654,11600.0
2006-03-10 11:55:00,66.11,66.13,66.06,66.1,33000.0,23.7762,23.7834,23.7582,23.7726,33000.0
2006-03-10 12:00:00,66.08,66.2,66.08,66.18,26600.0,23.7654,23.8085,23.7654,23.8013,26600.0
2006-03-10 12:05:00,66.17,66.23,66.15,66.18,24900.0,23.7978,23.8193,23.7906,23.8013,24900.0
2006-03-10 12:10:00,66.15,66.18,66.11,66.11,42500.0,23.7906,23.8013,23.7762,23.7762,42500.0
2006-03-10 12:15:00,66.11,66.11,66.04,66.06,16900.0,23.7762,23.7762,23.751,23.7582,16900.0
2006-03-10 12:20:00,66.07,66.09,65.74,65.75,114200.0,23.7618,23.769,23.6431,23.6467,114200.0
2006-03-10 12:25:00,65.75,65.8,65.65,65.75,225600.0,23.6467,23.6647,23.6107,23.6467,225600.0
2006-03-10 12:30:00,65.75,65.9,65.7,65.89,112500.0,23.6467,23.7006,23.6287,23.697,112500.0
2006-03-10 12:35:00,65.88,66.03,65.88,65.9,98400.0,23.6935,23.7474,23.6935,23.7006,98400.0
2006-03-10 12:40:00,65.9,66.02,65.89,66.0,25000.0,23.7006,23.7438,23.697,23.7366,25000.0
2006-03-10 12:45:00,66.0,66.05,65.93,65.97,34400.0,23.7366,23.7546,23.7114,23.7258,34400.0
2006-03-10 12:50:00,65.98,65.99,65.89,65.93,23600.0,23.7294,23.733,23.697,23.7114,23600.0
2006-03-10 12:55:00,65.93,65.98,65.9,65.98,17500.0,23.7114,23.7294,23.7006,23.7294,17500.0
2006-03-10 13:00:00,65.98,65.99,65.92,65.92,33500.0,23.7294,23.733,23.7078,23.7078,33500.0
2006-03-10 13:05:00,65.92,65.92,65.9,65.92,19800.0,23.7078,23.7078,23.7006,23.7078,19800.0
2006-03-10 13:10:00,65.97,66.05,65.91,66.03,16300.0,23.7258,23.7546,23.7042,23.7474,16300.0
2006-03-10 13:15:00,66.03,66.06,66.02,66.03,18700.0,23.7474,23.7582,23.7438,23.7474,18700.0
2006-03-10 13:20:00,66.02,66.04,65.97,66.0,21800.0,23.7438,23.751,23.7258,23.7366,21800.0
2006-03-10 13:25:00,66.04,66.13,66.03,66.08,29600.0,23.751,23.7834,23.7474,23.7654,29600.0
2006-03-10 13:30:00,66.08,66.15,66.08,66.11,18100.0,23.7654,23.7906,23.7654,23.7762,18100.0
2006-03-10 13:35:00,66.09,66.17,66.08,66.17,22000.0,23.769,23.7978,23.7654,23.7978,22000.0
2006-03-10 13:40:00,66.17,66.17,66.06,66.07,8400.0,23.7978,23.7978,23.7582,23.7618,8400.0
2006-03-10 13:45:00,66.07,66.12,66.06,66.12,13900.0,23.7618,23.7798,23.7582,23.7798,13900.0
2006-03-10 13:50:00,66.13,66.17,66.09,66.17,10500.0,23.7834,23.7978,23.769,23.7978,10500.0
2006-03-10 13:55:00,66.17,66.17,66.12,66.13,6100.0,23.7978,23.7978,23.7798,23.7834,6100.0
2006-03-10 14:00:00,66.15,66.15,66.02,66.04,6400.0,23.7906,23.7906,23.7438,23.751,6400.0
2006-03-10 14:05:00,66.03,66.09,66.0,66.01,8100.0,23.7474,23.769,23.7366,23.7402,8100.0
2006-03-10 14:10:00,65.99,66.0,65.96,65.98,11200.0,23.733,23.7366,23.7222,23.7294,11200.0
2006-03-10 14:15:00,65.99,66.04,65.96,65.98,18600.0,23.733,23.751,23.7222,23.7294,18600.0
2006-03-10 14:20:00,65.98,66.01,65.98,66.01,14800.0,23.7294,23.7402,23.7294,23.7402,14800.0
2006-03-10 14:25:00,66.01,66.03,65.96,66.0,17700.0,23.7402,23.7474,23.7222,23.7366,17700.0
2006-03-10 14:30:00,66.0,66.0,65.94,65.97,25100.0,23.7366,23.7366,23.715,23.7258,25100.0
2006-03-10 14:35:00,65.99,66.0,65.97,66.0,9300.0,23.733,23.7366,23.7258,23.7366,9300.0
2006-03-10 14:40:00,66.0,66.01,65.92,65.97,34700.0,23.7366,23.7402,23.7078,23.7258,34700.0
2006-03-10 14:45:00,65.96,66.0,65.91,65.91,12700.0,23.7222,23.7366,23.7042,23.7042,12700.0
2006-03-10 14:50:00,65.9,65.98,65.89,65.93,18700.0,23.7006,23.7294,23.697,23.7114,18700.0
2006-03-10 14:55:00,65.91,65.96,65.87,65.88,16000.0,23.7042,23.7222,23.6899,23.6935,16000.0
2006-03-10 15:00:00,65.87,65.96,65.87,65.94,7200.0,23.6899,23.7222,23.6899,23.715,7200.0
2006-03-10 15:05:00,65.93,65.94,65.91,65.94,12400.0,23.7114,23.715,23.7042,23.715,12400.0
2006-03-10 15:10:00,65.94,65.95,65.9,65.91,40300.0,23.715,23.7186,23.7006,23.7042,40300.0
2006-03-10 15:15:00,65.91,66.01,65.91,65.97,27100.0,23.7042,23.7402,23.7042,23.7258,27100.0
2006-03-10 15:20:00,65.97,66.01,65.94,66.01,63300.0,23.7258,23.7402,23.715,23.7402,63300.0
2006-03-10 15:25:00,66.03,66.07,66.0,66.06,22800.0,23.7474,23.7618,23.7366,23.7582,22800.0
2006-03-10 15:30:00,66.06,66.2,66.06,66.19,99500.0,23.7582,23.8085,23.7582,23.8049,99500.0
2006-03-10 15:35:00,66.19,66.31,66.18,66.3,63900.0,23.8049,23.8481,23.8013,23.8445,63900.0
2006-03-10 15:40:00,66.3,66.33,66.3,66.31,91900.0,23.8445,23.8553,23.8445,23.8481,91900.0
2006-03-10 15:45:00,66.32,66.4,66.31,66.36,92500.0,23.8517,23.8805,23.8481,23.8661,92500.0
2006-03-10 15:50:00,66.36,66.43,66.31,66.43,105700.0,23.8661,23.8913,23.8481,23.8913,105700.0
2006-03-10 15:55:00,66.44,66.45,66.38,66.4,100600.0,23.8949,23.8985,23.8733,23.8805,100600.0
2006-03-13 09:30:00,67.01,67.01,67.01,67.01,0.0,24.0999,24.0999,24.0999,24.0999,0.0
2006-03-13 09:35:00,66.98,66.98,66.87,66.89,94600.0,24.0891,24.0891,24.0495,24.0567,94600.0
2006-03-13 09:40:00,66.88,67.0,66.88,67.0,52600.0,24.0531,24.0963,24.0531,24.0963,52600.0
2006-03-13 09:45:00,66.99,67.04,66.97,66.99,69200.0,24.0927,24.1106,24.0855,24.0927,69200.0
2006-03-13 09:50:00,66.97,67.0,66.94,66.94,32700.0,24.0855,24.0963,24.0747,24.0747,32700.0
2006-03-13 09:55:00,66.95,66.97,66.9,66.94,79100.0,24.0783,24.0855,24.0603,24.0747,79100.0
2006-03-13 10:00:00,66.93,67.08,66.93,67.05,73900.0,24.0711,24.125,24.0711,24.1142,73900.0
2006-03-13 10:05:00,67.05,67.16,67.05,67.16,65600.0,24.1142,24.1538,24.1142,24.1538,65600.0
2006-03-13 10:10:00,67.17,67.24,67.14,67.16,55500.0,24.1574,24.1826,24.1466,24.1538,55500.0
2006-03-13 10:15:00,67.17,67.17,67.11,67.17,35000.0,24.1574,24.1574,24.1358,24.1574,35000.0
2006-03-13 10:20:00,67.16,67.2,67.16,67.2,29400.0,24.1538,24.1682,24.1538,24.1682,29400.0
2006-03-13 10:25:00,67.21,67.29,67.21,67.29,28200.0,24.1718,24.2006,24.1718,24.2006,28200.0
2006-03-13 10:30:00,67.29,67.39,67.26,67.38,33200.0,24.2006,24.2365,24.1898,24.2329,33200.0
2006-03-13 10:35:00,67.38,67.42,67.32,67.41,20600.0,24.2329,24.2473,24.2113,24.2437,20600.0
2006-03-13 10:40:00,67.36,67.46,67.35,67.36,21900.0,24.2257,24.2617,24.2221,24.2257,21900.0
2006-03-13 10:45:00,67.37,67.38,67.35,67.38,34000.0,24.2293,24.2329,24.2221,24.2329,34000.0
2006-03-13 10:50:00,67.37,67.37,67.3,67.35,32900.0,24.2293,24.2293,24.2042,24.2221,32900.0
2006-03-13 10:55:00,67.35,67.42,67.35,67.37,30000.0,24.2221,24.2473,24.2221,24.2293,30000.0
2006-03-13 11:00:00,67.37,67.43,67.37,67.39,20300.0,24.2293,24.2509,24.2293,24.2365,20300.0
2006-03-13 11:05:00,67.39,67.39,67.17,67.21,64800.0,24.2365,24.2365,24.1574,24.1718,64800.0
2006-03-13 11:10:00,67.21,67.4,67.21,67.4,153000.0,24.1718,24.2401,24.1718,24.2401,153000.0
2006-03-13 11:15:00,67.25,67.48,67.25,67.48,116100.0,24.1862,24.2689,24.1862,24.2689,116100.0
2006-03-13 11:20:00,67.49,67.52,67.44,67.49,99700.0,24.2725,24.2833,24.2545,24.2725,99700.0
2006-03-13 11:25:00,67.49,67.51,67.43,67.49,32400.0,24.2725,24.2797,24.2509,24.2725,32400.0
2006-03-13 11:30:00,67.47,67.47,67.3,67.44,74300.0,24.2653,24.2653,24.2042,24.2545,74300.0
2006-03-13 11:35:00,67.44,67.5,67.38,67.49,92300.0,24.2545,24.2761,24.2329,24.2725,92300.0
2006-03-13 11:40:00,67.49,67.6,67.49,67.59,31900.0,24.2725,24.312,24.2725,24.3084,31900.0
2006-03-13 11:45:00,67.56,67.65,67.56,67.57,73000.0,24.2977,24.33,24.2977,24.3013,73000.0
2006-03-13 11:50:00,67.56,67.58,67.48,67.54,10300.0,24.2977,24.3049,24.2689,24.2905,10300.0
2006-03-13 11:55:00,67.55,67.55,67.46,67.51,16800.0,24.2941,24.2941,24.2617,24.2797,16800.0
2006-03-13 12:00:00,67.5,67.51,67.46,67.46,8200.0,24.2761,24.2797,24.2617,24.2617,8200.0
2006-03-13 12:05:00,67.46,67.49,67.42,67.42,18400.0,24.2617,24.2725,24.2473,24.2473,18400.0
2006-03-13 12:10:00,67.44,67.44,67.37,67.38,26100.0,24.2545,24.2545,24.2293,24.2329,26100.0
2006-03-13 12:15:00,67.39,67.4,67.33,67.4,15200.0,24.2365,24.2401,24.2149,24.2401,15200.0
2006-03-13 12:20:00,67.39,67.39,67.34,67.34,4300.0,24.2365,24.2365,24.2185,24.2185,4300.0
2006-03-13 12:25:00,67.36,67.38,67.35,67.38,12200.0,24.2257,24.2329,24.2221,24.2329,12200.0
2006-03-13 12:30:00,67.38,67.38,67.27,67.31,11700.0,24.2329,24.2329,24.1934,24.2077,11700.0
2006-03-13 12:35:00,67.32,67.33,67.29,67.32,14800.0,24.2113,24.2149,24.2006,24.2113,14800.0
2006-03-13 12:40:00,67.32,67.33,67.28,67.29,5700.0,24.2113,24.2149,24.197,24.2006,5700.0
2006-03-13 12:45:00,67.31,67.33,67.28,67.31,7500.0,24.2077,24.2149,24.197,24.2077,7500.0
2006-03-13 12:50:00,67.32,67.33,67.29,67.3,9100.0,24.2113,24.2149,24.2006,24.2042,9100.0
2006-03-13 12:55:00,67.31,67.31,67.28,67.29,13100.0,24.2077,24.2077,24.197,24.2006,13100.0
2006-03-13 13:00:00,67.29,67.3,67.28,67.28,11000.0,24.2006,24.2042,24.197,24.197,11000.0
2006-03-13 13:05:00,67.29,67.29,67.25,67.26,16900.0,24.2006,24.2006,24.1862,24.1898,16900.0
2006-03-13 13:10:00,67.26,67.26,67.21,67.22,14800.0,24.1898,24.1898,24.1718,24.1754,14800.0
2006-03-13 13:15:00,67.22,67.23,67.16,67.22,23500.0,24.1754,24.179,24.1538,24.1754,23500.0
2006-03-13 13:20:00,67.23,67.23,67.2,67.21,10800.0,24.179,24.179,24.1682,24.1718,10800.0
2006-03-13 13:25:00,67.22,67.32,67.22,67.32,16200.0,24.1754,24.2113,24.1754,24.2113,16200.0
2006-03-13 13:30:00,67.31,67.35,67.28,67.3,14600.0,24.2077,24.2221,24.197,24.2042,14600.0
2006-03-13 13:35:00,67.3,67.35,67.29,67.33,15800.0,24.2042,24.2221,24.2006,24.2149,15800.0
2006-03-13 13:40:00,67.33,67.35,67.32,67.35,7200.0,24.2149,24.2221,24.2113,24.2221,7200.0
2006-03-13 13:45:00,67.34,67.42,67.33,67.42,17400.0,24.2185,24.2473,24.2149,24.2473,17400.0
2006-03-13 13:50:00,67.44,67.46,67.41,67.43,24300.0,24.2545,24.2617,24.2437,24.2509,24300.0
2006-03-13 13:55:00,67.45,67.5,67.4,67.48,24600.0,24.2581,24.2761,24.2401,24.2689,24600.0
2006-03-13 14:00:00,67.48,67.55,67.47,67.54,39600.0,24.2689,24.2941,24.2653,24.2905,39600.0
2006-03-13 14:05:00,67.54,67.57,67.5,67.57,18900.0,24.2905,24.3013,24.2761,24.3013,18900.0
2006-03-13 14:10:00,67.55,67.63,67.55,67.58,22000.0,24.2941,24.3228,24.2941,24.3049,22000.0
2006-03-13 14:15:00,67.58,67.59,67.52,67.54,18500.0,24.3049,24.3084,24.2833,24.2905,18500.0
2006-03-13 14:20:00,67.55,67.57,67.5,67.56,14600.0,24.2941,24.3013,24.2761,24.2977,14600.0
2006-03-13 14:25:00,67.57,67.58,67.51,67.58,29100.0,24.3013,24.3049,24.2797,24.3049,29100.0
2006-03-13 14:30:00,67.56,67.6,67.48,67.58,46300.0,24.2977,24.312,24.2689,24.3049,46300.0
2006-03-13 14:35:00,67.6,67.64,67.58,67.62,14600.0,24.312,24.3264,24.3049,24.3192,14600.0
2006-03-13 14:40:00,67.6,67.63,67.54,67.54,27000.0,24.312,24.3228,24.2905,24.2905,27000.0
2006-03-13 14:45:00,67.54,67.55,67.48,67.53,46300.0,24.2905,24.2941,24.2689,24.2869,46300.0
2006-03-13 14:50:00,67.53,67.54,67.45,67.45,42100.0,24.2869,24.2905,24.2581,24.2581,42100.0
2006-03-13 14:55:00,67.46,67.49,67.44,67.49,33100.0,24.2617,24.2725,24.2545,24.2725,33100.0
2006-03-13 15:00:00,67.48,67.54,67.47,67.52,36900.0,24.2689,24.2905,24.2653,24.2833,36900.0
2006-03-13 15:05:00,67.52,67.52,67.45,67.47,26000.0,24.2833,24.2833,24.2581,24.2653,26000.0
2006-03-13 15:10:00,67.47,67.55,67.47,67.53,44500.0,24.2653,24.2941,24.2653,24.2869,44500.0
2006-03-13 15:15:00,67.54,67.54,67.51,67.52,27200.0,24.2905,24.2905,24.2797,24.2833,27200.0
2006-03-13 15:20:00,67.52,67.55,67.48,67.48,31200.0,24.2833,24.2941,24.2689,24.2689,31200.0
2006-03-13 15:25:00,67.48,67.49,67.43,67.47,28000.0,24.2689,24.2725,24.2509,24.2653,28000.0
2006-03-13 15:30:00,67.47,67.57,67.46,67.55,54200.0,24.2653,24.3013,24.2617,24.2941,54200.0
2006-03-13 15:35:00,67.54,67.58,67.51,67.53,39000.0,24.2905,24.3049,24.2797,24.2869,39000.0
2006-03-13 15:40:00,67.53,67.61,67.52,67.59,66200.0,24.2869,24.3156,24.2833,24.3084,66200.0
2006-03-13 15:45:00,67.6,67.61,67.57,67.61,58800.0,24.312,24.3156,24.3013,24.3156,58800.0
2006-03-13 15:50:00,67.61,67.61,67.56,67.57,33300.0,24.3156,24.3156,24.2977,24.3013,33300.0
2006-03-13 15:55:00,67.58,67.58,67.56,67.58,42400.0,24.3049,24.3049,24.2977,24.3049,42400.0
2006-03-14 09:30:00,67.8,67.81,67.69,67.7,101900.0,24.384,24.3876,24.3444,24.348,101900.0
2006-03-14 09:35:00,67.7,67.77,67.69,67.72,76900.0,24.348,24.3732,24.3444,24.3552,76900.0
2006-03-14 09:40:00,67.72,67.87,67.7,67.87,64100.0,24.3552,24.4091,24.348,24.4091,64100.0
2006-03-14 09:45:00,67.87,67.97,67.86,67.97,42700.0,24.4091,24.4451,24.4056,24.4451,42700.0
2006-03-14 09:50:00,67.98,68.07,67.97,68.06,48100.0,24.4487,24.4811,24.4451,24.4775,48100.0
2006-03-14 09:55:00,68.08,68.19,68.05,68.15,75300.0,24.4847,24.5242,24.4739,24.5098,75300.0
2006-03-14 10:00:00,68.14,68.2,68.14,68.17,62600.0,24.5063,24.5278,24.5063,24.517,62600.0
2006-03-14 10:05:00,68.17,68.22,68.13,68.22,122500.0,24.517,24.535,24.5027,24.535,122500.0
2006-03-14 10:10:00,68.2,68.23,68.15,68.22,85300.0,24.5278,24.5386,24.5098,24.535,85300.0
2006-03-14 10:15:00,68.21,68.22,68.18,68.19,44200.0,24.5314,24.535,24.5206,24.5242,44200.0
2006-03-14 10:20:00,68.18,68.19,68.11,68.11,35800.0,24.5206,24.5242,24.4955,24.4955,35800.0
2006-03-14 10:25:00,68.09,68.14,68.05,68.14,73500.0,24.4883,24.5063,24.4739,24.5063,73500.0
2006-03-14 10:30:00,68.14,68.2,68.13,68.17,35500.0,24.5063,24.5278,24.5027,24.517,35500.0
2006-03-14 10:35:00,68.18,68.22,68.17,68.19,39800.0,24.5206,24.535,24.517,24.5242,39800.0
2006-03-14 10:40:00,68.18,68.19,68.08,68.09,23500.0,24.5206,24.5242,24.4847,24.4883,23500.0
2006-03-14 10:45:00,68.08,68.14,68.07,68.13,32100.0,24.4847,24.5063,24.4811,24.5027,32100.0
2006-03-14 10:50:00,68.13,68.15,68.08,68.14,34300.0,24.5027,24.5098,24.4847,24.5063,34300.0
2006-03-14 10:55:00,68.15,68.15,68.05,68.05,43700.0,24.5098,24.5098,24.4739,24.4739,43700.0
2006-03-14 11:00:00,68.02,68.15,68.0,68.0,213900.0,24.4631,24.5098,24.4559,24.4559,213900.0
2006-03-14 11:05:00,68.0,68.0,67.95,67.97,33000.0,24.4559,24.4559,24.4379,24.4451,33000.0
2006-03-14 11:10:00,67.97,68.03,67.94,68.03,60900.0,24.4451,24.4667,24.4343,24.4667,60900.0
2006-03-14 11:15:00,68.08,68.11,68.05,68.05,42400.0,24.4847,24.4955,24.4739,24.4739,42400.0
2006-03-14 11:20:00,68.05,68.22,68.04,68.22,55800.0,24.4739,24.535,24.4703,24.535,55800.0
2006-03-14 11:25:00,68.23,68.23,68.15,68.17,47700.0,24.5386,24.5386,24.5098,24.517,47700.0
2006-03-14 11:30:00,68.16,68.25,68.16,68.21,44600.0,24.5134,24.5458,24.5134,24.5314,44600.0
2006-03-14 11:35:00,68.22,68.22,68.09,68.09,41100.0,24.535,24.535,24.4883,24.4883,41100.0
2006-03-14 11:40:00,68.13,68.18,68.1,68.18,46100.0,24.5027,24.5206,24.4919,24.5206,46100.0
2006-03-14 11:45:00,68.18,68.21,68.16,68.21,15500.0,24.5206,24.5314,24.5134,24.5314,15500.0
2006-03-14 11:50:00,68.21,68.25,68.19,68.25,22100.0,24.5314,24.5458,24.5242,24.5458,22100.0
2006-03-14 11:55:00,68.25,68.27,68.25,68.25,27900.0,24.5458,24.553,24.5458,24.5458,27900.0
2006-03-14 12:00:00,68.25,68.3,68.24,68.24,49400.0,24.5458,24.5638,24.5422,24.5422,49400.0
2006-03-14 12:05:00,68.23,68.24,68.22,68.23,8400.0,24.5386,24.5422,24.535,24.5386,8400.0
2006-03-14 12:10:00,68.23,68.25,68.2,68.25,16000.0,24.5386,24.5458,24.5278,24.5458,16000.0
2006-03-14 12:15:00,68.25,68.26,68.14,68.23,8300.0,24.5458,24.5494,24.5063,24.5386,8300.0
2006-03-14 12:20:00,68.24,68.25,68.21,68.22,5900.0,24.5422,24.5458,24.5314,24.535,5900.0
2006-03-14 12:25:00,68.22,68.3,68.21,68.3,6600.0,24.535,24.5638,24.5314,24.5638,6600.0
2006-03-14 12:30:00,68.3,68.3,68.25,68.26,10000.0,24.5638,24.5638,24.5458,24.5494,10000.0
2006-03-14 12:35:00,68.26,68.33,68.26,68.3,21700.0,24.5494,24.5746,24.5494,24.5638,21700.0
2006-03-14 12:40:00,68.3,68.3,68.27,68.27,3000.0,24.5638,24.5638,24.553,24.553,3000.0
2006-03-14 12:45:00,68.26,68.29,68.26,68.27,5900.0,24.5494,24.5602,24.5494,24.553,5900.0
2006-03-14 12:50:00,68.27,68.3,68.26,68.3,9000.0,24.553,24.5638,24.5494,24.5638,9000.0
2006-03-14 12:55:00,68.3,68.37,68.29,68.37,10900.0,24.5638,24.589,24.5602,24.589,10900.0
2006-03-14 13:00:00,68.36,68.39,68.36,68.39,15100.0,24.5854,24.5962,24.5854,24.5962,15100.0
2006-03-14 13:05:00,68.39,68.48,68.39,68.46,18500.0,24.5962,24.6285,24.5962,24.6213,18500.0
2006-03-14 13:10:00,68.46,68.5,68.44,68.5,19000.0,24.6213,24.6357,24.6141,24.6357,19000.0
2006-03-14 13:15:00,68.47,68.5,68.46,68.5,29800.0,24.6249,24.6357,24.6213,24.6357,29800.0
2006-03-14 13:20:00,68.5,68.53,68.47,68.49,28600.0,24.6357,24.6465,24.6249,24.6321,28600.0
2006-03-14 13:25:00,68.47,68.52,68.47,68.48,9000.0,24.6249,24.6429,24.6249,24.6285,9000.0
2006-03-14 13:30:00,68.49,68.53,68.49,68.53,6500.0,24.6321,24.6465,24.6321,24.6465,6500.0
2006-03-14 13:35:00,68.54,68.57,68.53,68.55,8500.0,24.6501,24.6609,24.6465,24.6537,8500.0
2006-03-14 13:40:00,68.57,68.57,68.52,68.52,17000.0,24.6609,24.6609,24.6429,24.6429,17000.0
2006-03-14 13:45:00,68.52,68.62,68.51,68.62,18500.0,24.6429,24.6789,24.6393,24.6789,18500.0
2006-03-14 13:50:00,68.61,68.63,68.57,68.57,7500.0,24.6753,24.6825,24.6609,24.6609,7500.0
2006-03-14 13:55:00,68.6,68.6,68.51,68.53,12900.0,24.6717,24.6717,24.6393,24.6465,12900.0
2006-03-14 14:00:00,68.51,68.54,68.5,68.54,5800.0,24.6393,24.6501,24.6357,24.6501,5800.0
2006-03-14 14:05:00,68.54,68.59,68.53,68.59,10200.0,24.6501,24.6681,24.6465,24.6681,10200.0
2006-03-14 14:10:00,68.61,68.65,68.6,68.65,10300.0,24.6753,24.6897,24.6717,24.6897,10300.0
2006-03-14 14:15:00,68.65,68.68,68.62,68.64,15000.0,24.6897,24.7005,24.6789,24.6861,15000.0
2006-03-14 14:20:00,68.64,68.69,68.64,68.65,45300.0,24.6861,24.7041,24.6861,24.6897,45300.0
2006-03-14 14:25:00,68.67,68.69,68.64,68.68,64800.0,24.6969,24.7041,24.6861,24.7005,64800.0
2006-03-14 14:30:00,68.66,68.68,68.61,68.61,31100.0,24.6933,24.7005,24.6753,24.6753,31100.0
2006-03-14 14:35:00,68.6,68.61,68.58,68.59,58800.0,24.6717,24.6753,24.6645,24.6681,58800.0
2006-03-14 14:40:00,68.59,68.63,68.53,68.58,67700.0,24.6681,24.6825,24.6465,24.6645,67700.0
2006-03-14 14:45:00,68.57,68.58,68.55,68.58,9500.0,24.6609,24.6645,24.6537,24.6645,9500.0
2006-03-14 14:50:00,68.58,68.6,68.55,68.57,35400.0,24.6645,24.6717,24.6537,24.6609,35400.0
2006-03-14 14:55:00,68.55,68.55,68.53,68.55,8500.0,24.6537,24.6537,24.6465,24.6537,8500.0
2006-03-14 15:00:00,68.54,68.57,68.53,68.55,33700.0,24.6501,24.6609,24.6465,24.6537,33700.0
2006-03-14 15:05:00,68.55,68.62,68.55,68.62,71600.0,24.6537,24.6789,24.6537,24.6789,71600.0
2006-03-14 15:10:00,68.62,68.64,68.55,68.57,60600.0,24.6789,24.6861,24.6537,24.6609,60600.0
2006-03-14 15:15:00,68.57,68.59,68.53,68.59,30400.0,24.6609,24.6681,24.6465,24.6681,30400.0
2006-03-14 15:20:00,68.57,68.62,68.55,68.61,67500.0,24.6609,24.6789,24.6537,24.6753,67500.0
2006-03-14 15:25:00,68.61,68.62,68.55,68.56,44900.0,24.6753,24.6789,24.6537,24.6573,44900.0
2006-03-14 15:30:00,68.56,68.59,68.55,68.56,43800.0,24.6573,24.6681,24.6537,24.6573,43800.0
2006-03-14 15:35:00,68.55,68.56,68.51,68.56,48200.0,24.6537,24.6573,24.6393,24.6573,48200.0
2006-03-14 15:40:00,68.56,68.6,68.55,68.59,44200.0,24.6573,24.6717,24.6537,24.6681,44200.0
2006-03-14 15:45:00,68.6,68.6,68.56,68.57,60700.0,24.6717,24.6717,24.6573,24.6609,60700.0
2006-03-14 15:50:00,68.57,68.58,68.5,68.5,58300.0,24.6609,24.6645,24.6357,24.6357,58300.0
2006-03-14 15:55:00,68.51,68.55,68.48,68.51,97300.0,24.6393,24.6537,24.6285,24.6393,97300.0
2006-03-15 09:30:00,69.85,69.86,69.85,69.86,10600.0,25.1212,25.1248,25.1212,25.1248,10600.0
2006-03-15 09:35:00,69.87,69.87,69.79,69.8,328400.0,25.1284,25.1284,25.0997,25.1033,328400.0
2006-03-15 09:40:00,69.79,69.8,69.62,69.65,299900.0,25.0997,25.1033,25.0385,25.0493,299900.0
2006-03-15 09:45:00,69.65,69.66,69.53,69.61,241700.0,25.0493,25.0529,25.0062,25.0349,241700.0
2006-03-15 09:50:00,69.62,69.7,69.6,69.67,164200.0,25.0385,25.0673,25.0313,25.0565,164200.0
2006-03-15 09:55:00,69.66,69.79,69.66,69.72,154700.0,25.0529,25.0997,25.0529,25.0745,154700.0
2006-03-15 10:00:00,69.72,69.84,69.71,69.82,215200.0,25.0745,25.1177,25.0709,25.1105,215200.0
2006-03-15 10:05:00,69.82,69.87,69.81,69.87,111300.0,25.1105,25.1284,25.1069,25.1284,111300.0
2006-03-15 10:10:00,69.87,69.88,69.77,69.78,107000.0,25.1284,25.132,25.0925,25.0961,107000.0
2006-03-15 10:15:00,69.78,69.84,69.77,69.8,142800.0,25.0961,25.1177,25.0925,25.1033,142800.0
2006-03-15 10:20:00,69.8,69.8,69.74,69.74,54800.0,25.1033,25.1033,25.0817,25.0817,54800.0
2006-03-15 10:25:00,69.74,69.76,69.67,69.68,73500.0,25.0817,25.0889,25.0565,25.0601,73500.0
2006-03-15 10:30:00,69.68,69.75,69.57,69.74,153200.0,25.0601,25.0853,25.0205,25.0817,153200.0
2006-03-15 10:35:00,69.78,69.8,69.7,69.74,89000.0,25.0961,25.1033,25.0673,25.0817,89000.0
2006-03-15 10:40:00,69.73,69.79,69.73,69.75,88800.0,25.0781,25.0997,25.0781,25.0853,88800.0
2006-03-15 10:45:00,69.75,69.84,69.74,69.84,115600.0,25.0853,25.1177,25.0817,25.1177,115600.0
2006-03-15 10:50:00,69.84,69.84,69.78,69.8,54600.0,25.1177,25.1177,25.0961,25.1033,54600.0
2006-03-15 10:55:00,69.8,69.9,69.79,69.83,126300.0,25.1033,25.1392,25.0997,25.1141,126300.0
2006-03-15 11:00:00,69.83,69.89,69.81,69.89,113400.0,25.1141,25.1356,25.1069,25.1356,113400.0
2006-03-15 11:05:00,69.89,69.95,69.87,69.91,62200.0,25.1356,25.1572,25.1284,25.1428,62200.0
2006-03-15 11:10:00,69.91,69.95,69.82,69.94,91900.0,25.1428,25.1572,25.1105,25.1536,91900.0
2006-03-15 11:15:00,69.94,69.95,69.85,69.86,45700.0,25.1536,25.1572,25.1212,25.1248,45700.0
2006-03-15 11:20:00,69.86,69.86,69.8,69.84,50300.0,25.1248,25.1248,25.1033,25.1177,50300.0
2006-03-15 11:25:00,69.88,69.92,69.85,69.88,57400.0,25.132,25.1464,25.1212,25.132,57400.0
2006-03-15 11:30:00,69.87,69.87,69.76,69.76,30000.0,25.1284,25.1284,25.0889,25.0889,30000.0
2006-03-15 11:35:00,69.75,69.75,69.6,69.69,143000.0,25.0853,25.0853,25.0313,25.0637,143000.0
2006-03-15 11:40:00,69.66,69.69,69.55,69.56,30200.0,25.0529,25.0637,25.0134,25.0169,30200.0
2006-03-15 11:45:00,69.55,69.57,69.5,69.53,108600.0,25.0134,25.0205,24.9954,25.0062,108600.0
2006-03-15 11:50:00,69.53,69.54,69.45,69.45,33800.0,25.0062,25.0098,24.9774,24.9774,33800.0
2006-03-15 11:55:00,69.45,69.56,69.42,69.56,59900.0,24.9774,25.0169,24.9666,25.0169,59900.0
2006-03-15 12:00:00,69.56,69.59,69.52,69.59,32200.0,25.0169,25.0277,25.0026,25.0277,32200.0
2006-03-15 12:05:00,69.59,69.68,69.59,69.63,33700.0,25.0277,25.0601,25.0277,25.0421,33700.0
2006-03-15 12:10:00,69.63,69.67,69.63,69.65,44100.0,25.0421,25.0565,25.0421,25.0493,44100.0
2006-03-15 12:15:00,69.65,69.69,69.65,69.67,23900.0,25.0493,25.0637,25.0493,25.0565,23900.0
2006-03-15 12:20:00,69.67,69.67,69.57,69.58,21200.0,25.0565,25.0565,25.0205,25.0241,21200.0
2006-03-15 12:25:00,69.57,69.58,69.54,69.57,25500.0,25.0205,25.0241,25.0098,25.0205,25500.0
2006-03-15 12:30:00,69.58,69.68,69.57,69.64,14100.0,25.0241,25.0601,25.0205,25.0457,14100.0
2006-03-15 12:35:00,69.65,69.65,69.59,69.6,14700.0,25.0493,25.0493,25.0277,25.0313,14700.0
2006-03-15 12:40:00,69.61,69.61,69.59,69.61,12000.0,25.0349,25.0349,25.0277,25.0349,12000.0
2006-03-15 12:45:00,69.62,69.63,69.6,69.63,5500.0,25.0385,25.0421,25.0313,25.0421,5500.0
2006-03-15 12:50:00,69.63,69.64,69.62,69.62,20300.0,25.0421,25.0457,25.0385,25.0385,20300.0
2006-03-15 12:55:00,69.62,69.63,69.55,69.56,14600.0,25.0385,25.0421,25.0134,25.0169,14600.0
2006-03-15 13:00:00,69.56,69.58,69.53,69.55,8600.0,25.0169,25.0241,25.0062,25.0134,8600.0
2006-03-15 13:05:00,69.55,69.58,69.54,69.57,8300.0,25.0134,25.0241,25.0098,25.0205,8300.0
2006-03-15 13:10:00,69.57,69.61,69.55,69.6,12600.0,25.0205,25.0349,25.0134,25.0313,12600.0
2006-03-15 13:15:00,69.6,69.64,69.6,69.64,22700.0,25.0313,25.0457,25.0313,25.0457,22700.0
2006-03-15 13:20:00,69.64,69.66,69.58,69.58,18100.0,25.0457,25.0529,25.0241,25.0241,18100.0
2006-03-15 13:25:00,69.58,69.59,69.53,69.54,18800.0,25.0241,25.0277,25.0062,25.0098,18800.0
2006-03-15 13:30:00,69.59,69.63,69.57,69.62,17800.0,25.0277,25.0421,25.0205,25.0385,17800.0
2006-03-15 13:35:00,69.62,69.66,69.61,69.64,15500.0,25.0385,25.0529,25.0349,25.0457,15500.0
2006-03-15 13:40:00,69.64,69.65,69.56,69.57,18600.0,25.0457,25.0493,25.0169,25.0205,18600.0
2006-03-15 13:45:00,69.57,69.62,69.57,69.6,15000.0,25.0205,25.0385,25.0205,25.0313,15000.0
2006-03-15 13:50:00,69.62,69.74,69.61,69.69,26200.0,25.0385,25.0817,25.0349,25.0637,26200.0
2006-03-15 13:55:00,69.71,69.77,69.71,69.77,22000.0,25.0709,25.0925,25.0709,25.0925,22000.0
2006-03-15 14:00:00,69.76,69.76,69.7,69.73,11800.0,25.0889,25.0889,25.0673,25.0781,11800.0
2006-03-15 14:05:00,69.74,69.8,69.71,69.8,23700.0,25.0817,25.1033,25.0709,25.1033,23700.0
2006-03-15 14:10:00,69.8,69.89,69.78,69.78,40500.0,25.1033,25.1356,25.0961,25.0961,40500.0
2006-03-15 14:15:00,69.78,69.79,69.73,69.78,25100.0,25.0961,25.0997,25.0781,25.0961,25100.0
2006-03-15 14:20:00,69.79,69.84,69.75,69.84,71600.0,25.0997,25.1177,25.0853,25.1177,71600.0
2006-03-15 14:25:00,69.83,69.9,69.78,69.81,65900.0,25.1141,25.1392,25.0961,25.1069,65900.0
2006-03-15 14:30:00,69.82,69.85,69.79,69.85,39100.0,25.1105,25.1212,25.0997,25.1212,39100.0
2006-03-15 14:35:00,69.84,69.85,69.76,69.85,44700.0,25.1177,25.1212,25.0889,25.1212,44700.0
2006-03-15 14:40:00,69.86,69.87,69.76,69.85,80300.0,25.1248,25.1284,25.0889,25.1212,80300.0
2006-03-15 14:45:00,69.86,69.88,69.82,69.82,14100.0,25.1248,25.132,25.1105,25.1105,14100.0
2006-03-15 14:50:00,69.83,69.83,69.81,69.82,19500.0,25.1141,25.1141,25.1069,25.1105,19500.0
2006-03-15 14:55:00,69.82,69.85,69.82,69.84,14700.0,25.1105,25.1212,25.1105,25.1177,14700.0
2006-03-15 15:00:00,69.85,69.85,69.83,69.84,24900.0,25.1212,25.1212,25.1141,25.1177,24900.0
2006-03-15 15:05:00,69.85,69.87,69.82,69.87,17700.0,25.1212,25.1284,25.1105,25.1284,17700.0
2006-03-15 15:10:00,69.87,69.89,69.85,69.87,25600.0,25.1284,25.1356,25.1212,25.1284,25600.0
2006-03-15 15:15:00,69.88,69.9,69.86,69.9,138700.0,25.132,25.1392,25.1248,25.1392,138700.0
2006-03-15 15:20:00,69.88,69.93,69.86,69.86,78200.0,25.132,25.15,25.1248,25.1248,78200.0
2006-03-15 15:25:00,69.87,69.92,69.85,69.9,99800.0,25.1284,25.1464,25.1212,25.1392,99800.0
2006-03-15 15:30:00,69.91,69.91,69.89,69.91,76100.0,25.1428,25.1428,25.1356,25.1428,76100.0
2006-03-15 15:35:00,69.91,69.93,69.89,69.9,87400.0,25.1428,25.15,25.1356,25.1392,87400.0
2006-03-15 15:40:00,69.89,69.91,69.86,69.88,81100.0,25.1356,25.1428,25.1248,25.132,81100.0
2006-03-15 15:45:00,69.88,69.88,69.85,69.86,67700.0,25.132,25.132,25.1212,25.1248,67700.0
2006-03-15 15:50:00,69.86,69.92,69.85,69.91,161600.0,25.1248,25.1464,25.1212,25.1428,161600.0
2006-03-15 15:55:00,69.92,69.94,69.91,69.93,73300.0,25.1464,25.1536,25.1428,25.15,73300.0
2006-03-16 09:30:00,69.45,69.45,69.42,69.43,120400.0,24.9774,24.9774,24.9666,24.9702,120400.0
2006-03-16 09:35:00,69.43,69.53,69.42,69.51,127500.0,24.9702,25.0062,24.9666,24.999,127500.0
2006-03-16 09:40:00,69.52,69.55,69.45,69.45,68500.0,25.0026,25.0134,24.9774,24.9774,68500.0
2006-03-16 09:45:00,69.45,69.5,69.45,69.5,37300.0,24.9774,24.9954,24.9774,24.9954,37300.0
2006-03-16 09:50:00,69.47,69.47,69.44,69.46,48900.0,24.9846,24.9846,24.9738,24.981,48900.0
2006-03-16 09:55:00,69.46,69.47,69.41,69.42,20700.0,24.981,24.9846,24.963,24.9666,20700.0
2006-03-16 10:00:00,69.42,69.5,69.42,69.49,73500.0,24.9666,24.9954,24.9666,24.9918,73500.0
2006-03-16 10:05:00,69.48,69.54,69.46,69.51,16600.0,24.9882,25.0098,24.981,24.999,16600.0
2006-03-16 10:10:00,69.53,69.55,69.49,69.5,39500.0,25.0062,25.0134,24.9918,24.9954,39500.0
2006-03-16 10:15:00,69.5,69.52,69.48,69.48,27000.0,24.9954,25.0026,24.9882,24.9882,27000.0
2006-03-16 10:20:00,69.47,69.48,69.42,69.42,17700.0,24.9846,24.9882,24.9666,24.9666,17700.0
2006-03-16 10:25:00,69.43,69.46,69.38,69.4,32000.0,24.9702,24.981,24.9522,24.9594,32000.0
2006-03-16 10:30:00,69.4,69.46,69.36,69.44,63300.0,24.9594,24.981,24.945,24.9738,63300.0
2006-03-16 10:35:00,69.43,69.53,69.43,69.49,35400.0,24.9702,25.0062,24.9702,24.9918,35400.0
2006-03-16 10:40:00,69.51,69.51,69.45,69.46,15800.0,24.999,24.999,24.9774,24.981,15800.0
2006-03-16 10:45:00,69.45,69.46,69.35,69.4,23900.0,24.9774,24.981,24.9414,24.9594,23900.0
2006-03-16 10:50:00,69.39,69.4,69.3,69.31,63100.0,24.9558,24.9594,24.9234,24.927,63100.0
2006-03-16 10:55:00,69.35,69.38,69.27,69.28,47600.0,24.9414,24.9522,24.9127,24.9162,47600.0
2006-03-16 11:00:00,69.27,69.29,69.2,69.2,62600.0,24.9127,24.9198,24.8875,24.8875,62600.0
2006-03-16 11:05:00,69.2,69.3,69.18,69.19,39900.0,24.8875,24.9234,24.8803,24.8839,39900.0
2006-03-16 11:10:00,69.19,69.32,69.18,69.32,57400.0,24.8839,24.9306,24.8803,24.9306,57400.0
2006-03-16 11:15:00,69.34,69.44,69.32,69.44,66200.0,24.9378,24.9738,24.9306,24.9738,66200.0
2006-03-16 11:20:00,69.45,69.48,69.4,69.4,49400.0,24.9774,24.9882,24.9594,24.9594,49400.0
2006-03-16 11:25:00,69.39,69.44,69.34,69.4,50900.0,24.9558,24.9738,24.9378,24.9594,50900.0
2006-03-16 11:30:00,69.39,69.41,69.34,69.36,6100.0,24.9558,24.963,24.9378,24.945,6100.0
2006-03-16 11:35:00,69.36,69.44,69.36,69.41,10400.0,24.945,24.9738,24.945,24.963,10400.0
2006-03-16 11:40:00,69.4,69.45,69.38,69.43,25800.0,24.9594,24.9774,24.9522,24.9702,25800.0
2006-03-16 11:45:00,69.43,69.44,69.42,69.42,19400.0,24.9702,24.9738,24.9666,24.9666,19400.0
2006-03-16 11:50:00,69.41,69.42,69.35,69.4,12900.0,24.963,24.9666,24.9414,24.9594,12900.0
2006-03-16 11:55:00,69.4,69.49,69.4,69.44,14000.0,24.9594,24.9918,24.9594,24.9738,14000.0
2006-03-16 12:00:00,69.47,69.49,69.43,69.46,23000.0,24.9846,24.9918,24.9702,24.981,23000.0
2006-03-16 12:05:00,69.46,69.55,69.45,69.55,12200.0,24.981,25.0134,24.9774,25.0134,12200.0
2006-03-16 12:10:00,69.54,69.56,69.53,69.56,18300.0,25.0098,25.0169,25.0062,25.0169,18300.0
2006-03-16 12:15:00,69.57,69.67,69.55,69.64,13500.0,25.0205,25.0565,25.0134,25.0457,13500.0
2006-03-16 12:20:00,69.65,69.76,69.63,69.76,14900.0,25.0493,25.0889,25.0421,25.0889,14900.0
2006-03-16 12:25:00,69.76,69.9,69.75,69.9,27400.0,25.0889,25.1392,25.0853,25.1392,27400.0
2006-03-16 12:30:00,69.89,69.95,69.87,69.88,20400.0,25.1356,25.1572,25.1284,25.132,20400.0
2006-03-16 12:35:00,69.88,69.88,69.8,69.81,35900.0,25.132,25.132,25.1033,25.1069,35900.0
2006-03-16 12:40:00,69.84,69.87,69.81,69.81,13100.0,25.1177,25.1284,25.1069,25.1069,13100.0
2006-03-16 12:45:00,69.83,69.83,69.75,69.8,23600.0,25.1141,25.1141,25.0853,25.1033,23600.0
2006-03-16 12:50:00,69.81,69.89,69.81,69.89,9300.0,25.1069,25.1356,25.1069,25.1356,9300.0
2006-03-16 12:55:00,69.89,69.92,69.84,69.85,24600.0,25.1356,25.1464,25.1177,25.1212,24600.0
2006-03-16 13:00:00,69.84,69.85,69.76,69.79,9900.0,25.1177,25.1212,25.0889,25.0997,9900.0
2006-03-16 13:05:00,69.79,69.82,69.73,69.73,14700.0,25.0997,25.1105,25.0781,25.0781,14700.0
2006-03-16 13:10:00,69.74,69.8,69.72,69.78,20200.0,25.0817,25.1033,25.0745,25.0961,20200.0
2006-03-16 13:15:00,69.77,69.8,69.72,69.72,18000.0,25.0925,25.1033,25.0745,25.0745,18000.0
2006-03-16 13:20:00,69.74,69.85,69.67,69.83,16200.0,25.0817,25.1212,25.0565,25.1141,16200.0
2006-03-16 13:25:00,69.86,69.87,69.81,69.83,14500.0,25.1248,25.1284,25.1069,25.1141,14500.0
2006-03-16 13:30:00,69.83,69.86,69.8,69.84,34000.0,25.1141,25.1248,25.1033,25.1177,34000.0
2006-03-16 13:35:00,69.85,69.85,69.81,69.81,15400.0,25.1212,25.1212,25.1069,25.1069,15400.0
2006-03-16 13:40:00,69.81,69.83,69.77,69.82,10200.0,25.1069,25.1141,25.0925,25.1105,10200.0
2006-03-16 13:45:00,69.82,69.86,69.76,69.79,18000.0,25.1105,25.1248,25.0889,25.0997,18000.0
2006-03-16 13:50:00,69.82,69.89,69.8,69.89,19300.0,25.1105,25.1356,25.1033,25.1356,19300.0
2006-03-16 13:55:00,69.89,69.9,69.86,69.87,17200.0,25.1356,25.1392,25.1248,25.1284,17200.0
2006-03-16 14:00:00,69.87,69.91,69.87,69.9,17300.0,25.1284,25.1428,25.1284,25.1392,17300.0
2006-03-16 14:05:00,69.89,69.95,69.89,69.94,20700.0,25.1356,25.1572,25.1356,25.1536,20700.0
2006-03-16 14:10:00,69.92,69.93,69.9,69.9,8800.0,25.1464,25.15,25.1392,25.1392,8800.0
2006-03-16 14:15:00,69.9,69.93,69.86,69.91,16200.0,25.1392,25.15,25.1248,25.1428,16200.0
2006-03-16 14:20:00,69.91,69.93,69.88,69.91,8500.0,25.1428,25.15,25.132,25.1428,8500.0
2006-03-16 14:25:00,69.92,69.93,69.86,69.89,25400.0,25.1464,25.15,25.1248,25.1356,25400.0
2006-03-16 14:30:00,69.91,69.91,69.84,69.84,23800.0,25.1428,25.1428,25.1177,25.1177,23800.0
2006-03-16 14:35:00,69.84,69.87,69.82,69.83,48400.0,25.1177,25.1284,25.1105,25.1141,48400.0
2006-03-16 14:40:00,69.82,69.82,69.75,69.76,32200.0,25.1105,25.1105,25.0853,25.0889,32200.0
2006-03-16 14:45:00,69.75,69.8,69.71,69.74,37700.0,25.0853,25.1033,25.0709,25.0817,37700.0
2006-03-16 14:50:00,69.75,69.82,69.72,69.82,44500.0,25.0853,25.1105,25.0745,25.1105,44500.0
2006-03-16 14:55:00,69.82,69.88,69.82,69.86,20500.0,25.1105,25.132,25.1105,25.1248,20500.0
2006-03-16 15:00:00,69.89,69.9,69.83,69.88,16400.0,25.1356,25.1392,25.1141,25.132,16400.0
2006-03-16 15:05:00,69.9,69.92,69.88,69.92,28300.0,25.1392,25.1464,25.132,25.1464,28300.0
2006-03-16 15:10:00,69.92,69.97,69.9,69.97,35100.0,25.1464,25.1644,25.1392,25.1644,35100.0
2006-03-16 15:15:00,69.97,69.97,69.85,69.86,40400.0,25.1644,25.1644,25.1212,25.1248,40400.0
2006-03-16 15:20:00,69.87,69.87,69.82,69.87,37100.0,25.1284,25.1284,25.1105,25.1284,37100.0
2006-03-16 15:25:00,69.87,69.92,69.87,69.92,26900.0,25.1284,25.1464,25.1284,25.1464,26900.0
2006-03-16 15:30:00,69.92,69.92,69.86,69.87,45800.0,25.1464,25.1464,25.1248,25.1284,45800.0
2006-03-16 15:35:00,69.87,69.87,69.84,69.85,53600.0,25.1284,25.1284,25.1177,25.1212,53600.0
2006-03-16 15:40:00,69.86,69.86,69.83,69.83,80200.0,25.1248,25.1248,25.1141,25.1141,80200.0
2006-03-16 15:45:00,69.83,69.86,69.83,69.85,94500.0,25.1141,25.1248,25.1141,25.1212,94500.0
2006-03-16 15:50:00,69.85,69.86,69.85,69.85,65900.0,25.1212,25.1248,25.1212,25.1212,65900.0
2006-03-16 15:55:00,69.84,69.91,69.82,69.9,108000.0,25.1177,25.1428,25.1105,25.1392,108000.0
2006-03-17 09:30:00,70.06,70.06,70.06,70.06,300.0,25.1968,25.1968,25.1968,25.1968,300.0
2006-03-17 09:35:00,69.95,70.0,69.93,69.94,174700.0,25.1572,25.1752,25.15,25.1536,174700.0
2006-03-17 09:40:00,69.92,69.98,69.86,69.96,24300.0,25.1464,25.168,25.1248,25.1608,24300.0
2006-03-17 09:45:00,69.96,69.98,69.86,69.87,22600.0,25.1608,25.168,25.1248,25.1284,22600.0
2006-03-17 09:50:00,69.88,69.89,69.76,69.79,34000.0,25.132,25.1356,25.0889,25.0997,34000.0
2006-03-17 09:55:00,69.75,69.87,69.75,69.8,36300.0,25.0853,25.1284,25.0853,25.1033,36300.0
2006-03-17 10:00:00,69.81,69.83,69.74,69.74,29800.0,25.1069,25.1141,25.0817,25.0817,29800.0
2006-03-17 10:05:00,69.71,69.75,69.7,69.7,60200.0,25.0709,25.0853,25.0673,25.0673,60200.0
2006-03-17 10:10:00,69.66,69.71,69.64,69.71,64400.0,25.0529,25.0709,25.0457,25.0709,64400.0
2006-03-17 10:15:00,69.66,69.69,69.65,69.66,37000.0,25.0529,25.0637,25.0493,25.0529,37000.0
2006-03-17 10:20:00,69.67,69.7,69.65,69.67,35700.0,25.0565,25.0673,25.0493,25.0565,35700.0
2006-03-17 10:25:00,69.65,69.67,69.61,69.66,19700.0,25.0493,25.0565,25.0349,25.0529,19700.0
2006-03-17 10:30:00,69.67,69.68,69.62,69.63,23000.0,25.0565,25.0601,25.0385,25.0421,23000.0
2006-03-17 10:35:00,69.65,69.65,69.58,69.59,16800.0,25.0493,25.0493,25.0241,25.0277,16800.0
2006-03-17 10:40:00,69.6,69.65,69.56,69.63,41400.0,25.0313,25.0493,25.0169,25.0421,41400.0
2006-03-17 10:45:00,69.6,69.6,69.5,69.52,33400.0,25.0313,25.0313,24.9954,25.0026,33400.0
2006-03-17 10:50:00,69.51,69.56,69.5,69.51,32500.0,24.999,25.0169,24.9954,24.999,32500.0
2006-03-17 10:55:00,69.52,69.52,69.45,69.46,24800.0,25.0026,25.0026,24.9774,24.981,24800.0
2006-03-17 11:00:00,69.47,69.62,69.47,69.59,33600.0,24.9846,25.0385,24.9846,25.0277,33600.0
2006-03-17 11:05:00,69.61,69.76,69.59,69.7,29200.0,25.0349,25.0889,25.0277,25.0673,29200.0
2006-03-17 11:10:00,69.69,69.72,69.63,69.71,33800.0,25.0637,25.0745,25.0421,25.0709,33800.0
2006-03-17 11:15:00,69.7,69.71,69.64,69.65,18500.0,25.0673,25.0709,25.0457,25.0493,18500.0
2006-03-17 11:20:00,69.65,69.71,69.64,69.66,21000.0,25.0493,25.0709,25.0457,25.0529,21000.0
2006-03-17 11:25:00,69.68,69.69,69.64,69.64,19000.0,25.0601,25.0637,25.0457,25.0457,19000.0
2006-03-17 11:30:00,69.64,69.65,69.53,69.53,18700.0,25.0457,25.0493,25.0062,25.0062,18700.0
2006-03-17 11:35:00,69.52,69.65,69.52,69.54,18300.0,25.0026,25.0493,25.0026,25.0098,18300.0
2006-03-17 11:40:00,69.53,69.57,69.53,69.53,15800.0,25.0062,25.0205,25.0062,25.0062,15800.0
2006-03-17 11:45:00,69.5,69.53,69.46,69.46,12200.0,24.9954,25.0062,24.981,24.981,12200.0
2006-03-17 11:50:00,69.47,69.49,69.46,69.48,19800.0,24.9846,24.9918,24.981,24.9882,19800.0
2006-03-17 11:55:00,69.47,69.49,69.45,69.49,21100.0,24.9846,24.9918,24.9774,24.9918,21100.0
2006-03-17 12:00:00,69.48,69.48,69.42,69.43,15100.0,24.9882,24.9882,24.9666,24.9702,15100.0
2006-03-17 12:05:00,69.43,69.45,69.41,69.44,10100.0,24.9702,24.9774,24.963,24.9738,10100.0
2006-03-17 12:10:00,69.42,69.44,69.4,69.43,10100.0,24.9666,24.9738,24.9594,24.9702,10100.0
2006-03-17 12:15:00,69.43,69.48,69.42,69.42,13600.0,24.9702,24.9882,24.9666,24.9666,13600.0
2006-03-17 12:20:00,69.43,69.44,69.39,69.39,8500.0,24.9702,24.9738,24.9558,24.9558,8500.0
2006-03-17 12:25:00,69.4,69.41,69.36,69.38,29100.0,24.9594,24.963,24.945,24.9522,29100.0
2006-03-17 12:30:00,69.41,69.47,69.41,69.45,16400.0,24.963,24.9846,24.963,24.9774,16400.0
2006-03-17 12:35:00,69.43,69.48,69.41,69.42,5400.0,24.9702,24.9882,24.963,24.9666,5400.0
2006-03-17 12:40:00,69.41,69.49,69.41,69.48,22200.0,24.963,24.9918,24.963,24.9882,22200.0
2006-03-17 12:45:00,69.48,69.54,69.48,69.52,19500.0,24.9882,25.0098,24.9882,25.0026,19500.0
2006-03-17 12:50:00,69.51,69.53,69.51,69.51,12800.0,24.999,25.0062,24.999,24.999,12800.0
2006-03-17 12:55:00,69.52,69.54,69.51,69.51,7800.0,25.0026,25.0098,24.999,24.999,7800.0
2006-03-17 13:00:00,69.52,69.54,69.51,69.53,16300.0,25.0026,25.0098,24.999,25.0062,16300.0
2006-03-17 13:05:00,69.53,69.63,69.53,69.6,30300.0,25.0062,25.0421,25.0062,25.0313,30300.0
2006-03-17 13:10:00,69.62,69.67,69.6,69.67,16500.0,25.0385,25.0565,25.0313,25.0565,16500.0
2006-03-17 13:15:00,69.64,69.66,69.61,69.62,15500.0,25.0457,25.0529,25.0349,25.0385,15500.0
2006-03-17 13:20:00,69.63,69.63,69.52,69.52,14700.0,25.0421,25.0421,25.0026,25.0026,14700.0
2006-03-17 13:25:00,69.53,69.54,69.48,69.51,11300.0,25.0062,25.0098,24.9882,24.999,11300.0
2006-03-17 13:30:00,69.49,69.49,69.37,69.43,10600.0,24.9918,24.9918,24.9486,24.9702,10600.0
2006-03-17 13:35:00,69.43,69.45,69.43,69.44,7400.0,24.9702,24.9774,24.9702,24.9738,7400.0
2006-03-17 13:40:00,69.43,69.46,69.41,69.44,33200.0,24.9702,24.981,24.963,24.9738,33200.0
2006-03-17 13:45:00,69.44,69.5,69.43,69.48,11800.0,24.9738,24.9954,24.9702,24.9882,11800.0
2006-03-17 13:50:00,69.48,69.48,69.39,69.39,13300.0,24.9882,24.9882,24.9558,24.9558,13300.0
2006-03-17 13:55:00,69.4,69.44,69.39,69.41,8000.0,24.9594,24.9738,24.9558,24.963,8000.0
2006-03-17 14:00:00,69.44,69.48,69.42,69.46,8800.0,24.9738,24.9882,24.9666,24.981,8800.0
2006-03-17 14:05:00,69.46,69.47,69.45,69.45,7000.0,24.981,24.9846,24.9774,24.9774,7000.0
2006-03-17 14:10:00,69.45,69.46,69.43,69.43,6000.0,24.9774,24.981,24.9702,24.9702,6000.0
2006-03-17 14:15:00,69.43,69.47,69.42,69.46,8200.0,24.9702,24.9846,24.9666,24.981,8200.0
2006-03-17 14:20:00,69.46,69.46,69.43,69.44,4900.0,24.981,24.981,24.9702,24.9738,4900.0
2006-03-17 14:25:00,69.44,69.44,69.41,69.43,12300.0,24.9738,24.9738,24.963,24.9702,12300.0
2006-03-17 14:30:00,69.43,69.44,69.38,69.39,9300.0,24.9702,24.9738,24.9522,24.9558,9300.0
2006-03-17 14:35:00,69.38,69.42,69.38,69.41,14200.0,24.9522,24.9666,24.9522,24.963,14200.0
2006-03-17 14:40:00,69.42,69.44,69.41,69.44,12400.0,24.9666,24.9738,24.963,24.9738,12400.0
2006-03-17 14:45:00,69.44,69.44,69.4,69.43,20200.0,24.9738,24.9738,24.9594,24.9702,20200.0
2006-03-17 14:50:00,69.43,69.43,69.33,69.33,17400.0,24.9702,24.9702,24.9342,24.9342,17400.0
2006-03-17 14:55:00,69.34,69.39,69.33,69.37,28700.0,24.9378,24.9558,24.9342,24.9486,28700.0
2006-03-17 15:00:00,69.36,69.41,69.34,69.4,16200.0,24.945,24.963,24.9378,24.9594,16200.0
2006-03-17 15:05:00,69.4,69.46,69.39,69.44,37000.0,24.9594,24.981,24.9558,24.9738,37000.0
2006-03-17 15:10:00,69.45,69.51,69.42,69.51,27300.0,24.9774,24.999,24.9666,24.999,27300.0
2006-03-17 15:15:00,69.51,69.56,69.49,69.52,33300.0,24.999,25.0169,24.9918,25.0026,33300.0
2006-03-17 15:20:00,69.52,69.52,69.42,69.42,22500.0,25.0026,25.0026,24.9666,24.9666,22500.0
2006-03-17 15:25:00,69.43,69.48,69.43,69.43,17300.0,24.9702,24.9882,24.9702,24.9702,17300.0
2006-03-17 15:30:00,69.44,69.5,69.43,69.5,17800.0,24.9738,24.9954,24.9702,24.9954,17800.0
2006-03-17 15:35:00,69.5,69.57,69.5,69.57,50800.0,24.9954,25.0205,24.9954,25.0205,50800.0
2006-03-17 15:40:00,69.56,69.63,69.56,69.6,30000.0,25.0169,25.0421,25.0169,25.0313,30000.0
2006-03-17 15:45:00,69.6,69.6,69.5,69.5,44400.0,25.0313,25.0313,24.9954,24.9954,44400.0
2006-03-17 15:50:00,69.5,69.52,69.45,69.46,31600.0,24.9954,25.0026,24.9774,24.981,31600.0
2006-03-17 15:55:00,69.46,69.52,69.45,69.51,47500.0,24.981,25.0026,24.9774,24.999,47500.0
2006-03-20 09:30:00,69.75,69.75,69.69,69.69,70800.0,25.0853,25.0853,25.0637,25.0637,70800.0
2006-03-20 09:35:00,69.69,69.75,69.67,69.74,116800.0,25.0637,25.0853,25.0565,25.0817,116800.0
2006-03-20 09:40:00,69.75,69.79,69.74,69.75,107700.0,25.0853,25.0997,25.0817,25.0853,107700.0
2006-03-20 09:45:00,69.76,69.76,69.67,69.68,62000.0,25.0889,25.0889,25.0565,25.0601,62000.0
2006-03-20 09:50:00,69.67,69.73,69.63,69.66,109200.0,25.0565,25.0781,25.0421,25.0529,109200.0
2006-03-20 09:55:00,69.63,69.73,69.63,69.7,25000.0,25.0421,25.0781,25.0421,25.0673,25000.0
2006-03-20 10:00:00,69.7,69.75,69.67,69.74,56100.0,25.0673,25.0853,25.0565,25.0817,56100.0
2006-03-20 10:05:00,69.74,69.75,69.65,69.69,52500.0,25.0817,25.0853,25.0493,25.0637,52500.0
2006-03-20 10:10:00,69.69,69.69,69.64,69.67,27900.0,25.0637,25.0637,25.0457,25.0565,27900.0
2006-03-20 10:15:00,69.67,69.71,69.66,69.67,21400.0,25.0565,25.0709,25.0529,25.0565,21400.0
2006-03-20 10:20:00,69.66,69.68,69.65,69.68,16900.0,25.0529,25.0601,25.0493,25.0601,16900.0
2006-03-20 10:25:00,69.66,69.68,69.51,69.53,61800.0,25.0529,25.0601,24.999,25.0062,61800.0
2006-03-20 10:30:00,69.53,69.56,69.5,69.56,23900.0,25.0062,25.0169,24.9954,25.0169,23900.0
2006-03-20 10:35:00,69.53,69.53,69.4,69.41,49700.0,25.0062,25.0062,24.9594,24.963,49700.0
2006-03-20 10:40:00,69.41,69.42,69.26,69.29,60200.0,24.963,24.9666,24.9091,24.9198,60200.0
2006-03-20 10:45:00,69.28,69.29,69.19,69.24,64200.0,24.9162,24.9198,24.8839,24.9019,64200.0
2006-03-20 10:50:00,69.23,69.41,69.21,69.32,43000.0,24.8983,24.963,24.8911,24.9306,43000.0
2006-03-20 10:55:00,69.37,69.37,69.31,69.34,33800.0,24.9486,24.9486,24.927,24.9378,33800.0
2006-03-20 11:00:00,69.36,69.36,69.3,69.3,42500.0,24.945,24.945,24.9234,24.9234,42500.0
2006-03-20 11:05:00,69.31,69.35,69.25,69.26,35700.0,24.927,24.9414,24.9055,24.9091,35700.0
2006-03-20 11:10:00,69.27,69.3,69.23,69.29,31500.0,24.9127,24.9234,24.8983,24.9198,31500.0
2006-03-20 11:15:00,69.26,69.31,69.23,69.23,36300.0,24.9091,24.927,24.8983,24.8983,36300.0
2006-03-20 11:20:00,69.21,69.3,69.2,69.26,40100.0,24.8911,24.9234,24.8875,24.9091,40100.0
2006-03-20 11:25:00,69.25,69.29,69.15,69.29,46400.0,24.9055,24.9198,24.8695,24.9198,46400.0
2006-03-20 11:30:00,69.28,69.28,69.22,69.22,13600.0,24.9162,24.9162,24.8947,24.8947,13600.0
2006-03-20 11:35:00,69.22,69.25,69.18,69.21,12700.0,24.8947,24.9055,24.8803,24.8911,12700.0
2006-03-20 11:40:00,69.21,69.22,69.15,69.15,22800.0,24.8911,24.8947,24.8695,24.8695,22800.0
2006-03-20 11:45:00,69.15,69.15,69.08,69.15,19800.0,24.8695,24.8695,24.8443,24.8695,19800.0
2006-03-20 11:50:00,69.1,69.15,69.1,69.11,8200.0,24.8515,24.8695,24.8515,24.8551,8200.0
2006-03-20 11:55:00,69.1,69.17,69.1,69.15,18400.0,24.8515,24.8767,24.8515,24.8695,18400.0
2006-03-20 12:00:00,69.13,69.27,69.07,69.27,27900.0,24.8623,24.9127,24.8407,24.9127,27900.0
2006-03-20 12:05:00,69.25,69.27,69.17,69.19,19300.0,24.9055,24.9127,24.8767,24.8839,19300.0
2006-03-20 12:10:00,69.19,69.19,69.15,69.16,6500.0,24.8839,24.8839,24.8695,24.8731,6500.0
2006-03-20 12:15:00,69.16,69.19,69.1,69.1,8800.0,24.8731,24.8839,24.8515,24.8515,8800.0
2006-03-20 12:20:00,69.11,69.14,69.08,69.08,17100.0,24.8551,24.8659,24.8443,24.8443,17100.0
2006-03-20 12:25:00,69.09,69.09,68.98,69.0,17600.0,24.8479,24.8479,24.8084,24.8155,17600.0
2006-03-20 12:30:00,69.0,69.0,68.95,68.99,37800.0,24.8155,24.8155,24.7976,24.812,37800.0
2006-03-20 12:35:00,68.98,68.99,68.96,68.96,7900.0,24.8084,24.812,24.8012,24.8012,7900.0
2006-03-20 12:40:00,68.96,69.0,68.95,68.95,27400.0,24.8012,24.8155,24.7976,24.7976,27400.0
2006-03-20 12:45:00,68.96,69.0,68.91,69.0,46300.0,24.8012,24.8155,24.7832,24.8155,46300.0
2006-03-20 12:50:00,69.0,69.01,68.92,68.98,33300.0,24.8155,24.8191,24.7868,24.8084,33300.0
2006-03-20 12:55:00,68.97,69.0,68.96,68.99,17700.0,24.8048,24.8155,24.8012,24.812,17700.0
2006-03-20 13:00:00,68.96,68.98,68.88,68.9,27000.0,24.8012,24.8084,24.7724,24.7796,27000.0
2006-03-20 13:05:00,68.88,68.9,68.85,68.85,15600.0,24.7724,24.7796,24.7616,24.7616,15600.0
2006-03-20 13:10:00,68.87,68.93,68.85,68.91,11900.0,24.7688,24.7904,24.7616,24.7832,11900.0
2006-03-20 13:15:00,68.9,68.9,68.87,68.9,13000.0,24.7796,24.7796,24.7688,24.7796,13000.0
2006-03-20 13:20:00,68.9,68.95,68.9,68.94,16800.0,24.7796,24.7976,24.7796,24.794,16800.0
2006-03-20 13:25:00,68.94,68.95,68.92,68.95,9300.0,24.794,24.7976,24.7868,24.7976,9300.0
2006-03-20 13:30:00,68.95,68.96,68.91,68.91,16300.0,24.7976,24.8012,24.7832,24.7832,16300.0
2006-03-20 13:35:00,68.91,68.91,68.8,68.81,30000.0,24.7832,24.7832,24.7436,24.7472,30000.0
2006-03-20 13:40:00,68.81,68.82,68.75,68.79,30600.0,24.7472,24.7508,24.7256,24.74,30600.0
2006-03-20 13:45:00,68.8,68.83,68.8,68.8,15100.0,24.7436,24.7544,24.7436,24.7436,15100.0
2006-03-20 13:50:00,68.8,68.8,68.75,68.75,11300.0,24.7436,24.7436,24.7256,24.7256,11300.0
2006-03-20 13:55:00,68.75,68.8,68.74,68.75,35400.0,24.7256,24.7436,24.722,24.7256,35400.0
2006-03-20 14:00:00,68.75,68.82,68.75,68.79,36400.0,24.7256,24.7508,24.7256,24.74,36400.0
2006-03-20 14:05:00,68.79,68.83,68.78,68.78,11100.0,24.74,24.7544,24.7364,24.7364,11100.0
2006-03-20 14:10:00,68.79,68.79,68.53,68.66,69500.0,24.74,24.74,24.6465,24.6933,69500.0
2006-03-20 14:15:00,68.61,68.76,68.61,68.73,47400.0,24.6753,24.7292,24.6753,24.7184,47400.0
2006-03-20 14:20:00,68.71,68.71,68.55,68.64,69200.0,24.7113,24.7113,24.6537,24.6861,69200.0
2006-03-20 14:25:00,68.64,68.7,68.56,68.64,45200.0,24.6861,24.7077,24.6573,24.6861,45200.0
2006-03-20 14:30:00,68.64,68.68,68.58,68.64,21200.0,24.6861,24.7005,24.6645,24.6861,21200.0
2006-03-20 14:35:00,68.63,68.68,68.6,68.65,38200.0,24.6825,24.7005,24.6717,24.6897,38200.0
2006-03-20 14:40:00,68.66,68.73,68.6,68.72,34000.0,24.6933,24.7184,24.6717,24.7148,34000.0
2006-03-20 14:45:00,68.73,68.75,68.71,68.75,35200.0,24.7184,24.7256,24.7113,24.7256,35200.0
2006-03-20 14:50:00,68.75,68.75,68.71,68.72,28600.0,24.7256,24.7256,24.7113,24.7148,28600.0
2006-03-20 14:55:00,68.72,68.74,68.67,68.74,25900.0,24.7148,24.722,24.6969,24.722,25900.0
2006-03-20 15:00:00,68.75,68.81,68.75,68.79,27400.0,24.7256,24.7472,24.7256,24.74,27400.0
2006-03-20 15:05:00,68.79,68.85,68.77,68.85,41700.0,24.74,24.7616,24.7328,24.7616,41700.0
2006-03-20 15:10:00,68.85,68.85,68.69,68.75,55900.0,24.7616,24.7616,24.7041,24.7256,55900.0
2006-03-20 15:15:00,68.74,68.8,68.69,68.73,48500.0,24.722,24.7436,24.7041,24.7184,48500.0
2006-03-20 15:20:00,68.73,68.74,68.7,68.7,33500.0,24.7184,24.722,24.7077,24.7077,33500.0
2006-03-20 15:25:00,68.7,68.75,68.68,68.71,29800.0,24.7077,24.7256,24.7005,24.7113,29800.0
2006-03-20 15:30:00,68.71,68.78,68.68,68.72,43900.0,24.7113,24.7364,24.7005,24.7148,43900.0
2006-03-20 15:35:00,68.72,68.78,68.69,68.7,50400.0,24.7148,24.7364,24.7041,24.7077,50400.0
2006-03-20 15:40:00,68.7,68.75,68.69,68.75,52600.0,24.7077,24.7256,24.7041,24.7256,52600.0
2006-03-20 15:45:00,68.75,68.83,68.75,68.8,73800.0,24.7256,24.7544,24.7256,24.7436,73800.0
2006-03-20 15:50:00,68.8,68.8,68.75,68.76,34000.0,24.7436,24.7436,24.7256,24.7292,34000.0
2006-03-20 15:55:00,68.76,68.76,68.73,68.76,43400.0,24.7292,24.7292,24.7184,24.7292,43400.0
2006-03-21 09:30:00,68.42,68.46,68.4,68.41,79700.0,24.607,24.6213,24.5998,24.6034,79700.0
2006-03-21 09:35:00,68.38,68.48,68.38,68.43,70200.0,24.5926,24.6285,24.5926,24.6105,70200.0
2006-03-21 09:40:00,68.39,68.41,68.33,68.36,49200.0,24.5962,24.6034,24.5746,24.5854,49200.0
2006-03-21 09:45:00,68.36,68.37,68.3,68.33,66400.0,24.5854,24.589,24.5638,24.5746,66400.0
2006-03-21 09:50:00,68.34,68.37,68.28,68.3,29100.0,24.5782,24.589,24.5566,24.5638,29100.0
2006-03-21 09:55:00,68.3,68.4,68.29,68.37,37000.0,24.5638,24.5998,24.5602,24.589,37000.0
2006-03-21 10:00:00,68.38,68.4,68.3,68.31,26600.0,24.5926,24.5998,24.5638,24.5674,26600.0
2006-03-21 10:05:00,68.31,68.31,68.26,68.28,21900.0,24.5674,24.5674,24.5494,24.5566,21900.0
2006-03-21 10:10:00,68.27,68.27,68.15,68.17,59400.0,24.553,24.553,24.5098,24.517,59400.0
2006-03-21 10:15:00,68.16,68.26,68.16,68.26,42300.0,24.5134,24.5494,24.5134,24.5494,42300.0
2006-03-21 10:20:00,68.21,68.3,68.15,68.28,68000.0,24.5314,24.5638,24.5098,24.5566,68000.0
2006-03-21 10:25:00,68.3,68.35,68.26,68.33,50100.0,24.5638,24.5818,24.5494,24.5746,50100.0
2006-03-21 10:30:00,68.35,68.38,68.3,68.36,86400.0,24.5818,24.5926,24.5638,24.5854,86400.0
2006-03-21 10:35:00,68.37,68.57,68.34,68.5,72100.0,24.589,24.6609,24.5782,24.6357,72100.0
2006-03-21 10:40:00,68.5,68.58,68.5,68.58,54800.0,24.6357,24.6645,24.6357,24.6645,54800.0
2006-03-21 10:45:00,68.55,68.56,68.43,68.44,51800.0,24.6537,24.6573,24.6105,24.6141,51800.0
2006-03-21 10:50:00,68.45,68.5,68.38,68.47,43800.0,24.6177,24.6357,24.5926,24.6249,43800.0
2006-03-21 10:55:00,68.45,68.48,68.27,68.29,38500.0,24.6177,24.6285,24.553,24.5602,38500.0
2006-03-21 11:00:00,68.29,68.43,68.29,68.43,45500.0,24.5602,24.6105,24.5602,24.6105,45500.0
2006-03-21 11:05:00,68.43,68.46,68.39,68.4,21800.0,24.6105,24.6213,24.5962,24.5998,21800.0
2006-03-21 11:10:00,68.4,68.45,68.39,68.44,47800.0,24.5998,24.6177,24.5962,24.6141,47800.0
2006-03-21 11:15:00,68.44,68.45,68.33,68.33,22300.0,24.6141,24.6177,24.5746,24.5746,22300.0
2006-03-21 11:20:00,68.33,68.48,68.33,68.48,33200.0,24.5746,24.6285,24.5746,24.6285,33200.0
2006-03-21 11:25:00,68.48,68.5,68.47,68.49,14700.0,24.6285,24.6357,24.6249,24.6321,14700.0
2006-03-21 11:30:00,68.49,68.49,68.4,68.47,19400.0,24.6321,24.6321,24.5998,24.6249,19400.0
2006-03-21 11:35:00,68.47,68.69,68.47,68.63,19200.0,24.6249,24.7041,24.6249,24.6825,19200.0
2006-03-21 11:40:00,68.63,68.7,68.62,68.69,15900.0,24.6825,24.7077,24.6789,24.7041,15900.0
2006-03-21 11:45:00,68.67,68.73,68.64,68.7,21800.0,24.6969,24.7184,24.6861,24.7077,21800.0
2006-03-21 11:50:00,68.71,68.84,68.69,68.76,35400.0,24.7113,24.758,24.7041,24.7292,35400.0
2006-03-21 11:55:00,68.77,68.86,68.75,68.81,18000.0,24.7328,24.7652,24.7256,24.7472,18000.0
2006-03-21 12:00:00,68.81,68.87,68.79,68.85,10200.0,24.7472,24.7688,24.74,24.7616,10200.0
2006-03-21 12:05:00,68.83,68.94,68.82,68.93,26100.0,24.7544,24.794,24.7508,24.7904,26100.0
2006-03-21 12:10:00,68.93,68.99,68.88,68.88,27800.0,24.7904,24.812,24.7724,24.7724,27800.0
2006-03-21 12:15:00,68.88,68.95,68.88,68.95,6700.0,24.7724,24.7976,24.7724,24.7976,6700.0
2006-03-21 12:20:00,68.94,68.95,68.85,68.89,9700.0,24.794,24.7976,24.7616,24.776,9700.0
2006-03-21 12:25:00,68.89,68.9,68.85,68.86,11600.0,24.776,24.7796,24.7616,24.7652,11600.0
2006-03-21 12:30:00,68.86,68.92,68.85,68.85,16300.0,24.7652,24.7868,24.7616,24.7616,16300.0
2006-03-21 12:35:00,68.85,68.86,68.77,68.77,10400.0,24.7616,24.7652,24.7328,24.7328,10400.0
2006-03-21 12:40:00,68.79,68.85,68.78,68.85,7100.0,24.74,24.7616,24.7364,24.7616,7100.0
2006-03-21 12:45:00,68.84,68.91,68.84,68.87,4600.0,24.758,24.7832,24.758,24.7688,4600.0
2006-03-21 12:50:00,68.89,68.97,68.88,68.93,12600.0,24.776,24.8048,24.7724,24.7904,12600.0
2006-03-21 12:55:00,68.94,68.94,68.88,68.91,3700.0,24.794,24.794,24.7724,24.7832,3700.0
2006-03-21 13:00:00,68.92,68.93,68.86,68.86,6100.0,24.7868,24.7904,24.7652,24.7652,6100.0
2006-03-21 13:05:00,68.86,68.89,68.85,68.86,6900.0,24.7652,24.776,24.7616,24.7652,6900.0
2006-03-21 13:10:00,68.86,68.87,68.76,68.85,12800.0,24.7652,24.7688,24.7292,24.7616,12800.0
2006-03-21 13:15:00,68.82,68.82,68.79,68.79,13200.0,24.7508,24.7508,24.74,24.74,13200.0
2006-03-21 13:20:00,68.81,68.87,68.81,68.84,9500.0,24.7472,24.7688,24.7472,24.758,9500.0
2006-03-21 13:25:00,68.83,68.85,68.8,68.81,7800.0,24.7544,24.7616,24.7436,24.7472,7800.0
2006-03-21 13:30:00,68.8,68.82,68.8,68.81,6500.0,24.7436,24.7508,24.7436,24.7472,6500.0
2006-03-21 13:35:00,68.82,68.83,68.75,68.76,4400.0,24.7508,24.7544,24.7256,24.7292,4400.0
2006-03-21 13:40:00,68.73,68.73,68.7,68.71,20500.0,24.7184,24.7184,24.7077,24.7113,20500.0
2006-03-21 13:45:00,68.7,68.71,68.64,68.7,9700.0,24.7077,24.7113,24.6861,24.7077,9700.0
2006-03-21 13:50:00,68.7,68.73,68.66,68.66,14200.0,24.7077,24.7184,24.6933,24.6933,14200.0
2006-03-21 13:55:00,68.67,68.67,68.63,68.64,6000.0,24.6969,24.6969,24.6825,24.6861,6000.0
2006-03-21 14:00:00,68.64,68.71,68.61,68.69,19000.0,24.6861,24.7113,24.6753,24.7041,19000.0
2006-03-21 14:05:00,68.68,68.73,68.6,68.6,12700.0,24.7005,24.7184,24.6717,24.6717,12700.0
2006-03-21 14:10:00,68.6,68.64,68.5,68.51,23100.0,24.6717,24.6861,24.6357,24.6393,23100.0
2006-03-21 14:15:00,68.49,68.58,68.49,68.58,36100.0,24.6321,24.6645,24.6321,24.6645,36100.0
2006-03-21 14:20:00,68.57,68.63,68.57,68.58,12200.0,24.6609,24.6825,24.6609,24.6645,12200.0
2006-03-21 14:25:00,68.6,68.61,68.51,68.56,18700.0,24.6717,24.6753,24.6393,24.6573,18700.0
2006-03-21 14:30:00,68.52,68.53,68.46,68.46,11500.0,24.6429,24.6465,24.6213,24.6213,11500.0
2006-03-21 14:35:00,68.47,68.5,68.41,68.45,22000.0,24.6249,24.6357,24.6034,24.6177,22000.0
2006-03-21 14:40:00,68.45,68.53,68.45,68.5,18600.0,24.6177,24.6465,24.6177,24.6357,18600.0
2006-03-21 14:45:00,68.5,68.53,68.37,68.44,45300.0,24.6357,24.6465,24.589,24.6141,45300.0
2006-03-21 14:50:00,68.44,68.49,68.37,68.41,21900.0,24.6141,24.6321,24.589,24.6034,21900.0
2006-03-21 14:55:00,68.46,68.46,68.29,68.38,38800.0,24.6213,24.6213,24.5602,24.5926,38800.0
2006-03-21 15:00:00,68.34,68.43,68.33,68.36,18300.0,24.5782,24.6105,24.5746,24.5854,18300.0
2006-03-21 15:05:00,68.36,68.4,68.3,68.3,27500.0,24.5854,24.5998,24.5638,24.5638,27500.0
2006-03-21 15:10:00,68.3,68.31,68.24,68.31,42600.0,24.5638,24.5674,24.5422,24.5674,42600.0
2006-03-21 15:15:00,68.31,68.37,68.29,68.36,43100.0,24.5674,24.589,24.5602,24.5854,43100.0
2006-03-21 15:20:00,68.37,68.38,68.33,68.34,36900.0,24.589,24.5926,24.5746,24.5782,36900.0
2006-03-21 15:25:00,68.34,68.38,68.33,68.35,20500.0,24.5782,24.5926,24.5746,24.5818,20500.0
2006-03-21 15:30:00,68.37,68.39,68.34,68.35,32700.0,24.589,24.5962,24.5782,24.5818,32700.0
2006-03-21 15:35:00,68.34,68.36,68.29,68.32,18000.0,24.5782,24.5854,24.5602,24.571,18000.0
2006-03-21 15:40:00,68.33,68.35,68.28,68.28,17900.0,24.5746,24.5818,24.5566,24.5566,17900.0
2006-03-21 15:45:00,68.28,68.3,68.27,68.27,20400.0,24.5566,24.5638,24.553,24.553,20400.0
2006-03-21 15:50:00,68.27,68.29,68.25,68.27,35800.0,24.553,24.5602,24.5458,24.553,35800.0
2006-03-21 15:55:00,68.25,68.36,68.25,68.25,75900.0,24.5458,24.5854,24.5458,24.5458,75900.0
2006-03-22 09:30:00,68.75,68.75,68.75,68.75,700.0,24.7256,24.7256,24.7256,24.7256,700.0
2006-03-22 09:35:00,68.73,68.74,68.7,68.71,86100.0,24.7184,24.722,24.7077,24.7113,86100.0
2006-03-22 09:40:00,68.73,68.75,68.68,68.75,93400.0,24.7184,24.7256,24.7005,24.7256,93400.0
2006-03-22 09:45:00,68.75,68.84,68.74,68.76,58600.0,24.7256,24.758,24.722,24.7292,58600.0
2006-03-22 09:50:00,68.76,68.81,68.73,68.79,46800.0,24.7292,24.7472,24.7184,24.74,46800.0
2006-03-22 09:55:00,68.78,68.86,68.78,68.86,28800.0,24.7364,24.7652,24.7364,24.7652,28800.0
2006-03-22 10:00:00,68.86,68.93,68.86,68.92,18000.0,24.7652,24.7904,24.7652,24.7868,18000.0
2006-03-22 10:05:00,68.92,68.95,68.89,68.91,41800.0,24.7868,24.7976,24.776,24.7832,41800.0
2006-03-22 10:10:00,68.9,68.9,68.78,68.81,32000.0,24.7796,24.7796,24.7364,24.7472,32000.0
2006-03-22 10:15:00,68.81,68.9,68.79,68.88,34400.0,24.7472,24.7796,24.74,24.7724,34400.0
2006-03-22 10:20:00,68.88,68.9,68.85,68.87,33500.0,24.7724,24.7796,24.7616,24.7688,33500.0
2006-03-22 10:25:00,68.86,68.89,68.81,68.81,27000.0,24.7652,24.776,24.7472,24.7472,27000.0
2006-03-22 10:30:00,68.81,69.33,68.81,69.24,125600.0,24.7472,24.9342,24.7472,24.9019,125600.0
2006-03-22 10:35:00,69.28,69.31,69.12,69.12,69200.0,24.9162,24.927,24.8587,24.8587,69200.0
2006-03-22 10:40:00,69.11,69.15,69.04,69.04,56800.0,24.8551,24.8695,24.8299,24.8299,56800.0
2006-03-22 10:45:00,69.06,69.07,68.92,69.03,70000.0,24.8371,24.8407,24.7868,24.8263,70000.0
2006-03-22 10:50:00,69.05,69.06,68.84,68.91,51300.0,24.8335,24.8371,24.758,24.7832,51300.0
2006-03-22 10:55:00,68.92,68.98,68.87,68.95,49800.0,24.7868,24.8084,24.7688,24.7976,49800.0
2006-03-22 11:00:00,68.96,69.17,68.96,69.15,53800.0,24.8012,24.8767,24.8012,24.8695,53800.0
2006-03-22 11:05:00,69.12,69.22,69.08,69.09,40100.0,24.8587,24.8947,24.8443,24.8479,40100.0
2006-03-22 11:10:00,69.08,69.13,68.96,69.01,47600.0,24.8443,24.8623,24.8012,24.8191,47600.0
2006-03-22 11:15:00,69.01,69.07,68.93,68.98,43100.0,24.8191,24.8407,24.7904,24.8084,43100.0
2006-03-22 11:20:00,68.99,69.03,68.93,69.03,20900.0,24.812,24.8263,24.7904,24.8263,20900.0
2006-03-22 11:25:00,69.03,69.04,68.94,68.95,42500.0,24.8263,24.8299,24.794,24.7976,42500.0
2006-03-22 11:30:00,68.95,68.96,68.84,68.87,46400.0,24.7976,24.8012,24.758,24.7688,46400.0
2006-03-22 11:35:00,68.9,68.91,68.82,68.82,14300.0,24.7796,24.7832,24.7508,24.7508,14300.0
2006-03-22 11:40:00,68.82,68.89,68.8,68.88,18700.0,24.7508,24.776,24.7436,24.7724,18700.0
2006-03-22 11:45:00,68.9,69.02,68.9,69.02,16000.0,24.7796,24.8227,24.7796,24.8227,16000.0
2006-03-22 11:50:00,69.02,69.04,68.97,68.97,16600.0,24.8227,24.8299,24.8048,24.8048,16600.0
2006-03-22 11:55:00,68.97,68.98,68.94,68.94,12100.0,24.8048,24.8084,24.794,24.794,12100.0
2006-03-22 12:00:00,68.94,69.05,68.94,68.99,32500.0,24.794,24.8335,24.794,24.812,32500.0
2006-03-22 12:05:00,69.0,69.04,68.95,68.98,23100.0,24.8155,24.8299,24.7976,24.8084,23100.0
2006-03-22 12:10:00,68.99,69.05,68.99,69.03,16100.0,24.812,24.8335,24.812,24.8263,16100.0
2006-03-22 12:15:00,69.05,69.05,68.97,69.0,12900.0,24.8335,24.8335,24.8048,24.8155,12900.0
2006-03-22 12:20:00,69.0,69.0,68.96,68.97,11200.0,24.8155,24.8155,24.8012,24.8048,11200.0
2006-03-22 12:25:00,68.97,68.98,68.92,68.94,6500.0,24.8048,24.8084,24.7868,24.794,6500.0
2006-03-22 12:30:00,68.94,68.99,68.94,68.96,10600.0,24.794,24.812,24.794,24.8012,10600.0
2006-03-22 12:35:00,68.97,68.98,68.94,68.98,7000.0,24.8048,24.8084,24.794,24.8084,7000.0
2006-03-22 12:40:00,68.96,68.97,68.88,68.88,43000.0,24.8012,24.8048,24.7724,24.7724,43000.0
2006-03-22 12:45:00,68.86,68.91,68.86,68.88,15300.0,24.7652,24.7832,24.7652,24.7724,15300.0
2006-03-22 12:50:00,68.91,68.98,68.9,68.98,16100.0,24.7832,24.8084,24.7796,24.8084,16100.0
2006-03-22 12:55:00,68.99,69.05,68.96,69.03,9600.0,24.812,24.8335,24.8012,24.8263,9600.0
2006-03-22 13:00:00,69.03,69.06,69.0,69.02,10000.0,24.8263,24.8371,24.8155,24.8227,10000.0
2006-03-22 13:05:00,69.0,69.1,69.0,69.05,35100.0,24.8155,24.8515,24.8155,24.8335,35100.0
2006-03-22 13:10:00,69.03,69.07,69.0,69.01,17100.0,24.8263,24.8407,24.8155,24.8191,17100.0
2006-03-22 13:15:00,69.01,69.02,68.93,68.98,24300.0,24.8191,24.8227,24.7904,24.8084,24300.0
2006-03-22 13:20:00,68.98,68.98,68.91,68.94,13100.0,24.8084,24.8084,24.7832,24.794,13100.0
2006-03-22 13:25:00,68.92,68.92,68.86,68.86,17100.0,24.7868,24.7868,24.7652,24.7652,17100.0
2006-03-22 13:30:00,68.86,68.88,68.85,68.88,14700.0,24.7652,24.7724,24.7616,24.7724,14700.0
2006-03-22 13:35:00,68.87,68.87,68.75,68.8,14600.0,24.7688,24.7688,24.7256,24.7436,14600.0
2006-03-22 13:40:00,68.8,68.8,68.74,68.79,12300.0,24.7436,24.7436,24.722,24.74,12300.0
2006-03-22 13:45:00,68.79,68.88,68.77,68.88,14100.0,24.74,24.7724,24.7328,24.7724,14100.0
2006-03-22 13:50:00,68.88,68.89,68.84,68.84,4800.0,24.7724,24.776,24.758,24.758,4800.0
2006-03-22 13:55:00,68.85,68.85,68.67,68.67,24100.0,24.7616,24.7616,24.6969,24.6969,24100.0
2006-03-22 14:00:00,68.68,68.71,68.58,68.58,30800.0,24.7005,24.7113,24.6645,24.6645,30800.0
2006-03-22 14:05:00,68.58,68.59,68.52,68.55,41700.0,24.6645,24.6681,24.6429,24.6537,41700.0
2006-03-22 14:10:00,68.55,68.55,68.46,68.52,45600.0,24.6537,24.6537,24.6213,24.6429,45600.0
2006-03-22 14:15:00,68.51,68.6,68.49,68.51,12900.0,24.6393,24.6717,24.6321,24.6393,12900.0
2006-03-22 14:20:00,68.51,68.52,68.46,68.49,20200.0,24.6393,24.6429,24.6213,24.6321,20200.0
2006-03-22 14:25:00,68.49,68.52,68.35,68.36,34800.0,24.6321,24.6429,24.5818,24.5854,34800.0
2006-03-22 14:30:00,68.36,68.47,68.34,68.47,23500.0,24.5854,24.6249,24.5782,24.6249,23500.0
2006-03-22 14:35:00,68.45,68.55,68.42,68.43,18400.0,24.6177,24.6537,24.607,24.6105,18400.0
2006-03-22 14:40:00,68.42,68.42,68.33,68.37,14500.0,24.607,24.607,24.5746,24.589,14500.0
2006-03-22 14:45:00,68.37,68.49,68.37,68.42,24600.0,24.589,24.6321,24.589,24.607,24600.0
2006-03-22 14:50:00,68.43,68.48,68.4,68.48,29000.0,24.6105,24.6285,24.5998,24.6285,29000.0
2006-03-22 14:55:00,68.48,68.48,68.41,68.46,17400.0,24.6285,24.6285,24.6034,24.6213,17400.0
2006-03-22 15:00:00,68.45,68.48,68.41,68.48,10800.0,24.6177,24.6285,24.6034,24.6285,10800.0
2006-03-22 15:05:00,68.48,68.57,68.48,68.52,24600.0,24.6285,24.6609,24.6285,24.6429,24600.0
2006-03-22 15:10:00,68.51,68.56,68.51,68.51,18300.0,24.6393,24.6573,24.6393,24.6393,18300.0
2006-03-22 15:15:00,68.54,68.57,68.51,68.55,16300.0,24.6501,24.6609,24.6393,24.6537,16300.0
2006-03-22 15:20:00,68.58,68.62,68.57,68.61,14600.0,24.6645,24.6789,24.6609,24.6753,14600.0
2006-03-22 15:25:00,68.59,68.59,68.53,68.56,16100.0,24.6681,24.6681,24.6465,24.6573,16100.0
2006-03-22 15:30:00,68.53,68.58,68.53,68.55,17900.0,24.6465,24.6645,24.6465,24.6537,17900.0
2006-03-22 15:35:00,68.55,68.57,68.5,68.57,14400.0,24.6537,24.6609,24.6357,24.6609,14400.0
2006-03-22 15:40:00,68.57,68.64,68.56,68.61,39200.0,24.6609,24.6861,24.6573,24.6753,39200.0
2006-03-22 15:45:00,68.59,68.61,68.54,68.6,36800.0,24.6681,24.6753,24.6501,24.6717,36800.0
2006-03-22 15:50:00,68.6,68.63,68.58,68.63,45100.0,24.6717,24.6825,24.6645,24.6825,45100.0
2006-03-22 15:55:00,68.63,68.65,68.6,68.63,49200.0,24.6825,24.6897,24.6717,24.6825,49200.0
2006-03-23 09:30:00,68.2,68.36,68.19,68.35,86100.0,24.5278,24.5854,24.5242,24.5818,86100.0
2006-03-23 09:35:00,68.37,68.41,68.33,68.36,79100.0,24.589,24.6034,24.5746,24.5854,79100.0
2006-03-23 09:40:00,68.37,68.41,68.27,68.41,92200.0,24.589,24.6034,24.553,24.6034,92200.0
2006-03-23 09:45:00,68.42,68.47,68.39,68.44,76100.0,24.607,24.6249,24.5962,24.6141,76100.0
2006-03-23 09:50:00,68.42,68.45,68.37,68.44,34900.0,24.607,24.6177,24.589,24.6141,34900.0
2006-03-23 09:55:00,68.45,68.49,68.4,68.46,84900.0,24.6177,24.6321,24.5998,24.6213,84900.0
2006-03-23 10:00:00,68.44,68.47,68.38,68.38,51400.0,24.6141,24.6249,24.5926,24.5926,51400.0
2006-03-23 10:05:00,68.39,68.39,68.16,68.24,116800.0,24.5962,24.5962,24.5134,24.5422,116800.0
2006-03-23 10:10:00,68.25,68.26,68.15,68.15,44300.0,24.5458,24.5494,24.5098,24.5098,44300.0
2006-03-23 10:15:00,68.15,68.17,68.08,68.09,42100.0,24.5098,24.517,24.4847,24.4883,42100.0
2006-03-23 10:20:00,68.1,68.1,67.91,67.99,56500.0,24.4919,24.4919,24.4235,24.4523,56500.0
2006-03-23 10:25:00,67.98,67.99,67.86,67.87,52200.0,24.4487,24.4523,24.4056,24.4091,52200.0
2006-03-23 10:30:00,67.87,67.93,67.7,67.86,78300.0,24.4091,24.4307,24.348,24.4056,78300.0
2006-03-23 10:35:00,67.84,67.92,67.75,67.77,57200.0,24.3984,24.4271,24.366,24.3732,57200.0
2006-03-23 10:40:00,67.77,67.91,67.76,67.87,41000.0,24.3732,24.4235,24.3696,24.4091,41000.0
2006-03-23 10:45:00,67.86,67.96,67.86,67.94,42300.0,24.4056,24.4415,24.4056,24.4343,42300.0
2006-03-23 10:50:00,67.98,68.06,67.93,68.06,50700.0,24.4487,24.4775,24.4307,24.4775,50700.0
2006-03-23 10:55:00,68.05,68.19,68.04,68.18,64100.0,24.4739,24.5242,24.4703,24.5206,64100.0
2006-03-23 11:00:00,68.18,68.33,68.15,68.25,113600.0,24.5206,24.5746,24.5098,24.5458,113600.0
2006-03-23 11:05:00,68.25,68.38,68.25,68.38,55300.0,24.5458,24.5926,24.5458,24.5926,55300.0
2006-03-23 11:10:00,68.38,68.41,68.27,68.36,49400.0,24.5926,24.6034,24.553,24.5854,49400.0
2006-03-23 11:15:00,68.35,68.37,68.26,68.26,46700.0,24.5818,24.589,24.5494,24.5494,46700.0
2006-03-23 11:20:00,68.27,68.3,68.25,68.3,29500.0,24.553,24.5638,24.5458,24.5638,29500.0
2006-03-23 11:25:00,68.31,68.35,68.31,68.32,13300.0,24.5674,24.5818,24.5674,24.571,13300.0
2006-03-23 11:30:00,68.31,68.32,68.21,68.26,17400.0,24.5674,24.571,24.5314,24.5494,17400.0
2006-03-23 11:35:00,68.25,68.28,68.25,68.27,7900.0,24.5458,24.5566,24.5458,24.553,7900.0
2006-03-23 11:40:00,68.27,68.3,68.26,68.28,5100.0,24.553,24.5638,24.5494,24.5566,5100.0
2006-03-23 11:45:00,68.28,68.29,68.25,68.26,10700.0,24.5566,24.5602,24.5458,24.5494,10700.0
2006-03-23 11:50:00,68.26,68.32,68.26,68.31,12300.0,24.5494,24.571,24.5494,24.5674,12300.0
2006-03-23 11:55:00,68.34,68.35,68.32,68.34,11400.0,24.5782,24.5818,24.571,24.5782,11400.0
2006-03-23 12:00:00,68.34,68.35,68.25,68.35,18500.0,24.5782,24.5818,24.5458,24.5818,18500.0
2006-03-23 12:05:00,68.35,68.35,68.29,68.34,27700.0,24.5818,24.5818,24.5602,24.5782,27700.0
2006-03-23 12:10:00,68.35,68.37,68.33,68.35,30800.0,24.5818,24.589,24.5746,24.5818,30800.0
2006-03-23 12:15:00,68.34,68.37,68.3,68.3,21000.0,24.5782,24.589,24.5638,24.5638,21000.0
2006-03-23 12:20:00,68.29,68.31,68.28,68.29,12600.0,24.5602,24.5674,24.5566,24.5602,12600.0
2006-03-23 12:25:00,68.31,68.31,68.21,68.25,40800.0,24.5674,24.5674,24.5314,24.5458,40800.0
2006-03-23 12:30:00,68.24,68.25,68.15,68.15,87700.0,24.5422,24.5458,24.5098,24.5098,87700.0
2006-03-23 12:35:00,68.16,68.21,68.16,68.19,24800.0,24.5134,24.5314,24.5134,24.5242,24800.0
2006-03-23 12:40:00,68.18,68.25,68.18,68.25,8800.0,24.5206,24.5458,24.5206,24.5458,8800.0
2006-03-23 12:45:00,68.16,68.27,68.16,68.27,22400.0,24.5134,24.553,24.5134,24.553,22400.0
2006-03-23 12:50:00,68.28,68.32,68.28,68.29,15900.0,24.5566,24.571,24.5566,24.5602,15900.0
2006-03-23 12:55:00,68.29,68.3,68.26,68.26,18800.0,24.5602,24.5638,24.5494,24.5494,18800.0
2006-03-23 13:00:00,68.27,68.27,68.22,68.23,18800.0,24.553,24.553,24.535,24.5386,18800.0
2006-03-23 13:05:00,68.23,68.24,68.21,68.23,13400.0,24.5386,24.5422,24.5314,24.5386,13400.0
2006-03-23 13:10:00,68.25,68.25,68.18,68.18,23000.0,24.5458,24.5458,24.5206,24.5206,23000.0
2006-03-23 13:15:00,68.17,68.17,68.12,68.14,21700.0,24.517,24.517,24.4991,24.5063,21700.0
2006-03-23 13:20:00,68.14,68.2,68.11,68.2,19000.0,24.5063,24.5278,24.4955,24.5278,19000.0
2006-03-23 13:25:00,68.2,68.27,68.18,68.24,8700.0,24.5278,24.553,24.5206,24.5422,8700.0
2006-03-23 13:30:00,68.24,68.25,68.22,68.23,9500.0,24.5422,24.5458,24.535,24.5386,9500.0
2006-03-23 13:35:00,68.25,68.32,68.23,68.3,15500.0,24.5458,24.571,24.5386,24.5638,15500.0
2006-03-23 13:40:00,68.3,68.34,68.28,68.31,25600.0,24.5638,24.5782,24.5566,24.5674,25600.0
2006-03-23 13:45:00,68.31,68.32,68.27,68.28,17000.0,24.5674,24.571,24.553,24.5566,17000.0
2006-03-23 13:50:00,68.28,68.32,68.28,68.31,9500.0,24.5566,24.571,24.5566,24.5674,9500.0
2006-03-23 13:55:00,68.31,68.32,68.29,68.32,17700.0,24.5674,24.571,24.5602,24.571,17700.0
2006-03-23 14:00:00,68.32,68.34,68.31,68.31,16600.0,24.571,24.5782,24.5674,24.5674,16600.0
2006-03-23 14:05:00,68.3,68.3,68.22,68.24,12500.0,24.5638,24.5638,24.535,24.5422,12500.0
2006-03-23 14:10:00,68.23,68.3,68.23,68.3,20600.0,24.5386,24.5638,24.5386,24.5638,20600.0
2006-03-23 14:15:00,68.31,68.34,68.24,68.34,16800.0,24.5674,24.5782,24.5422,24.5782,16800.0
2006-03-23 14:20:00,68.34,68.43,68.33,68.42,30000.0,24.5782,24.6105,24.5746,24.607,30000.0
2006-03-23 14:25:00,68.42,68.42,68.37,68.42,16100.0,24.607,24.607,24.589,24.607,16100.0
2006-03-23 14:30:00,68.41,68.44,68.38,68.38,17700.0,24.6034,24.6141,24.5926,24.5926,17700.0
2006-03-23 14:35:00,68.39,68.4,68.35,68.35,6600.0,24.5962,24.5998,24.5818,24.5818,6600.0
2006-03-23 14:40:00,68.34,68.41,68.34,68.38,14500.0,24.5782,24.6034,24.5782,24.5926,14500.0
2006-03-23 14:45:00,68.39,68.45,68.39,68.43,10600.0,24.5962,24.6177,24.5962,24.6105,10600.0
2006-03-23 14:50:00,68.43,68.43,68.36,68.36,11300.0,24.6105,24.6105,24.5854,24.5854,11300.0
2006-03-23 14:55:00,68.36,68.37,68.28,68.32,17300.0,24.5854,24.589,24.5566,24.571,17300.0
2006-03-23 15:00:00,68.32,68.32,68.24,68.27,19500.0,24.571,24.571,24.5422,24.553,19500.0
2006-03-23 15:05:00,68.29,68.37,68.29,68.35,23100.0,24.5602,24.589,24.5602,24.5818,23100.0
2006-03-23 15:10:00,68.36,68.38,68.32,68.37,24900.0,24.5854,24.5926,24.571,24.589,24900.0
2006-03-23 15:15:00,68.37,68.4,68.36,68.38,19200.0,24.589,24.5998,24.5854,24.5926,19200.0
2006-03-23 15:20:00,68.38,68.4,68.37,68.4,23500.0,24.5926,24.5998,24.589,24.5998,23500.0
2006-03-23 15:25:00,68.4,68.4,68.37,68.39,17200.0,24.5998,24.5998,24.589,24.5962,17200.0
2006-03-23 15:30:00,68.39,68.39,68.36,68.36,26600.0,24.5962,24.5962,24.5854,24.5854,26600.0
2006-03-23 15:35:00,68.37,68.38,68.33,68.37,28800.0,24.589,24.5926,24.5746,24.589,28800.0
2006-03-23 15:40:00,68.37,68.38,68.31,68.35,34800.0,24.589,24.5926,24.5674,24.5818,34800.0
2006-03-23 15:45:00,68.34,68.4,68.34,68.35,33000.0,24.5782,24.5998,24.5782,24.5818,33000.0
2006-03-23 15:50:00,68.35,68.43,68.32,68.42,41600.0,24.5818,24.6105,24.571,24.607,41600.0
2006-03-23 15:55:00,68.41,68.5,68.41,68.49,99100.0,24.6034,24.6357,24.6034,24.6321,99100.0
2006-03-24 09:30:00,68.8,68.84,68.8,68.8,59600.0,24.7436,24.758,24.7436,24.7436,59600.0
2006-03-24 09:35:00,68.81,68.94,68.81,68.87,57200.0,24.7472,24.794,24.7472,24.7688,57200.0
2006-03-24 09:40:00,68.87,68.98,68.87,68.96,57300.0,24.7688,24.8084,24.7688,24.8012,57300.0
2006-03-24 09:45:00,68.96,69.0,68.82,69.0,127900.0,24.8012,24.8155,24.7508,24.8155,127900.0
2006-03-24 09:50:00,68.99,69.08,68.99,69.06,43900.0,24.812,24.8443,24.812,24.8371,43900.0
2006-03-24 09:55:00,69.07,69.11,69.02,69.1,80800.0,24.8407,24.8551,24.8227,24.8515,80800.0
2006-03-24 10:00:00,69.1,69.26,69.09,69.23,58800.0,24.8515,24.9091,24.8479,24.8983,58800.0
2006-03-24 10:05:00,69.26,69.5,69.26,69.36,117300.0,24.9091,24.9954,24.9091,24.945,117300.0
2006-03-24 10:10:00,69.37,69.51,69.37,69.46,54200.0,24.9486,24.999,24.9486,24.981,54200.0
2006-03-24 10:15:00,69.46,69.65,69.46,69.54,40300.0,24.981,25.0493,24.981,25.0098,40300.0
2006-03-24 10:20:00,69.54,69.6,69.45,69.52,38400.0,25.0098,25.0313,24.9774,25.0026,38400.0
2006-03-24 10:25:00,69.51,69.65,69.47,69.65,43200.0,24.999,25.0493,24.9846,25.0493,43200.0
2006-03-24 10:30:00,69.61,69.8,69.61,69.74,69800.0,25.0349,25.1033,25.0349,25.0817,69800.0
2006-03-24 10:35:00,69.74,69.86,69.73,69.85,86000.0,25.0817,25.1248,25.0781,25.1212,86000.0
2006-03-24 10:40:00,69.8,69.9,69.79,69.87,74200.0,25.1033,25.1392,25.0997,25.1284,74200.0
2006-03-24 10:45:00,69.87,69.87,69.79,69.84,63100.0,25.1284,25.1284,25.0997,25.1177,63100.0
2006-03-24 10:50:00,69.84,69.84,69.79,69.8,71000.0,25.1177,25.1177,25.0997,25.1033,71000.0
2006-03-24 10:55:00,69.81,69.94,69.76,69.93,83200.0,25.1069,25.1536,25.0889,25.15,83200.0
2006-03-24 11:00:00,69.93,69.94,69.85,69.87,71700.0,25.15,25.1536,25.1212,25.1284,71700.0
2006-03-24 11:05:00,69.87,69.9,69.83,69.83,44400.0,25.1284,25.1392,25.1141,25.1141,44400.0
2006-03-24 11:10:00,69.84,69.84,69.73,69.76,50200.0,25.1177,25.1177,25.0781,25.0889,50200.0
2006-03-24 11:15:00,69.76,69.9,69.76,69.87,60500.0,25.0889,25.1392,25.0889,25.1284,60500.0
2006-03-24 11:20:00,69.87,69.95,69.84,69.88,67000.0,25.1284,25.1572,25.1177,25.132,67000.0
2006-03-24 11:25:00,69.89,69.91,69.81,69.83,85200.0,25.1356,25.1428,25.1069,25.1141,85200.0
2006-03-24 11:30:00,69.84,69.88,69.79,69.81,30000.0,25.1177,25.132,25.0997,25.1069,30000.0
2006-03-24 11:35:00,69.81,69.88,69.79,69.84,14100.0,25.1069,25.132,25.0997,25.1177,14100.0
2006-03-24 11:40:00,69.82,69.84,69.81,69.83,12500.0,25.1105,25.1177,25.1069,25.1141,12500.0
2006-03-24 11:45:00,69.82,69.83,69.77,69.78,31100.0,25.1105,25.1141,25.0925,25.0961,31100.0
2006-03-24 11:50:00,69.77,69.79,69.71,69.72,59700.0,25.0925,25.0997,25.0709,25.0745,59700.0
2006-03-24 11:55:00,69.72,69.73,69.6,69.64,31600.0,25.0745,25.0781,25.0313,25.0457,31600.0
2006-03-24 12:00:00,69.6,69.62,69.59,69.62,38200.0,25.0313,25.0385,25.0277,25.0385,38200.0
2006-03-24 12:05:00,69.62,69.64,69.55,69.57,29600.0,25.0385,25.0457,25.0134,25.0205,29600.0
2006-03-24 12:10:00,69.55,69.58,69.54,69.58,36300.0,25.0134,25.0241,25.0098,25.0241,36300.0
2006-03-24 12:15:00,69.58,69.58,69.54,69.55,28400.0,25.0241,25.0241,25.0098,25.0134,28400.0
2006-03-24 12:20:00,69.54,69.56,69.52,69.55,29400.0,25.0098,25.0169,25.0026,25.0134,29400.0
2006-03-24 12:25:00,69.54,69.54,69.51,69.52,18000.0,25.0098,25.0098,24.999,25.0026,18000.0
2006-03-24 12:30:00,69.52,69.68,68.8,69.67,68700.0,25.0026,25.0601,24.7436,25.0565,68700.0
2006-03-24 12:35:00,69.67,69.67,69.55,69.58,16500.0,25.0565,25.0565,25.0134,25.0241,16500.0
2006-03-24 12:40:00,69.59,69.59,69.55,69.56,12800.0,25.0277,25.0277,25.0134,25.0169,12800.0
2006-03-24 12:45:00,69.56,69.62,69.53,69.57,21500.0,25.0169,25.0385,25.0062,25.0205,21500.0
2006-03-24 12:50:00,69.58,69.6,69.55,69.56,12200.0,25.0241,25.0313,25.0134,25.0169,12200.0
2006-03-24 12:55:00,69.57,69.72,69.57,69.71,17800.0,25.0205,25.0745,25.0205,25.0709,17800.0
2006-03-24 13:00:00,69.71,69.71,69.64,69.67,10700.0,25.0709,25.0709,25.0457,25.0565,10700.0
2006-03-24 13:05:00,69.68,69.7,69.64,69.64,8800.0,25.0601,25.0673,25.0457,25.0457,8800.0
2006-03-24 13:10:00,69.63,69.63,69.61,69.63,9100.0,25.0421,25.0421,25.0349,25.0421,9100.0
2006-03-24 13:15:00,69.63,69.69,69.63,69.69,8300.0,25.0421,25.0637,25.0421,25.0637,8300.0
2006-03-24 13:20:00,69.67,69.67,69.62,69.66,15300.0,25.0565,25.0565,25.0385,25.0529,15300.0
2006-03-24 13:25:00,69.66,69.66,69.64,69.65,3700.0,25.0529,25.0529,25.0457,25.0493,3700.0
2006-03-24 13:30:00,69.65,69.7,69.63,69.69,20100.0,25.0493,25.0673,25.0421,25.0637,20100.0
2006-03-24 13:35:00,69.69,69.7,69.61,69.62,10500.0,25.0637,25.0673,25.0349,25.0385,10500.0
2006-03-24 13:40:00,69.64,69.65,69.61,69.64,24200.0,25.0457,25.0493,25.0349,25.0457,24200.0
2006-03-24 13:45:00,69.64,69.64,69.61,69.62,11200.0,25.0457,25.0457,25.0349,25.0385,11200.0
2006-03-24 13:50:00,69.61,69.7,69.61,69.7,14400.0,25.0349,25.0673,25.0349,25.0673,14400.0
2006-03-24 13:55:00,69.69,69.71,69.64,69.64,18200.0,25.0637,25.0709,25.0457,25.0457,18200.0
2006-03-24 14:00:00,69.66,69.66,69.62,69.63,17200.0,25.0529,25.0529,25.0385,25.0421,17200.0
2006-03-24 14:05:00,69.63,69.63,69.58,69.6,20700.0,25.0421,25.0421,25.0241,25.0313,20700.0
2006-03-24 14:10:00,69.6,69.64,69.59,69.63,17300.0,25.0313,25.0457,25.0277,25.0421,17300.0
2006-03-24 14:15:00,69.63,69.68,69.61,69.65,41700.0,25.0421,25.0601,25.0349,25.0493,41700.0
2006-03-24 14:20:00,69.65,69.69,69.64,69.67,17200.0,25.0493,25.0637,25.0457,25.0565,17200.0
2006-03-24 14:25:00,69.67,69.67,69.65,69.66,8500.0,25.0565,25.0565,25.0493,25.0529,8500.0
2006-03-24 14:30:00,69.66,69.66,69.56,69.58,24900.0,25.0529,25.0529,25.0169,25.0241,24900.0
2006-03-24 14:35:00,69.58,69.6,69.54,69.6,24500.0,25.0241,25.0313,25.0098,25.0313,24500.0
2006-03-24 14:40:00,69.6,69.63,69.59,69.62,127900.0,25.0313,25.0421,25.0277,25.0385,127900.0
2006-03-24 14:45:00,69.62,69.63,69.61,69.62,27500.0,25.0385,25.0421,25.0349,25.0385,27500.0
2006-03-24 14:50:00,69.62,69.63,69.59,69.59,20400.0,25.0385,25.0421,25.0277,25.0277,20400.0
2006-03-24 14:55:00,69.59,69.62,69.59,69.6,24500.0,25.0277,25.0385,25.0277,25.0313,24500.0
2006-03-24 15:00:00,69.6,69.62,69.58,69.58,23900.0,25.0313,25.0385,25.0241,25.0241,23900.0
2006-03-24 15:05:00,69.58,69.61,69.58,69.59,34700.0,25.0241,25.0349,25.0241,25.0277,34700.0
2006-03-24 15:10:00,69.59,69.6,69.53,69.57,49200.0,25.0277,25.0313,25.0062,25.0205,49200.0
2006-03-24 15:15:00,69.57,69.6,69.54,69.54,57500.0,25.0205,25.0313,25.0098,25.0098,57500.0
2006-03-24 15:20:00,69.52,69.54,69.47,69.54,50700.0,25.0026,25.0098,24.9846,25.0098,50700.0
2006-03-24 15:25:00,69.54,69.57,69.53,69.54,42000.0,25.0098,25.0205,25.0062,25.0098,42000.0
2006-03-24 15:30:00,69.54,69.55,69.5,69.52,82600.0,25.0098,25.0134,24.9954,25.0026,82600.0
2006-03-24 15:35:00,69.5,69.53,69.49,69.53,43900.0,24.9954,25.0062,24.9918,25.0062,43900.0
2006-03-24 15:40:00,69.53,69.6,69.52,69.54,47800.0,25.0062,25.0313,25.0026,25.0098,47800.0
2006-03-24 15:45:00,69.54,69.55,69.44,69.44,87800.0,25.0098,25.0134,24.9738,24.9738,87800.0
2006-03-24 15:50:00,69.43,69.47,69.4,69.45,124000.0,24.9702,24.9846,24.9594,24.9774,124000.0
2006-03-24 15:55:00,69.45,69.49,69.44,69.49,85600.0,24.9774,24.9918,24.9738,24.9918,85600.0
2006-03-27 09:30:00,69.2,69.2,69.19,69.19,1600.0,24.8875,24.8875,24.8839,24.8839,1600.0
2006-03-27 09:35:00,69.14,69.28,69.14,69.26,93400.0,24.8659,24.9162,24.8659,24.9091,93400.0
2006-03-27 09:40:00,69.26,69.35,69.23,69.31,413200.0,24.9091,24.9414,24.8983,24.927,413200.0
2006-03-27 09:45:00,69.32,69.36,69.24,69.29,836600.0,24.9306,24.945,24.9019,24.9198,836600.0
2006-03-27 09:50:00,69.28,69.4,69.26,69.38,27900.0,24.9162,24.9594,24.9091,24.9522,27900.0
2006-03-27 09:55:00,69.38,69.41,69.33,69.36,54400.0,24.9522,24.963,24.9342,24.945,54400.0
2006-03-27 10:00:00,69.36,69.39,69.32,69.39,107200.0,24.945,24.9558,24.9306,24.9558,107200.0
2006-03-27 10:05:00,69.4,69.47,69.32,69.34,92000.0,24.9594,24.9846,24.9306,24.9378,92000.0
2006-03-27 10:10:00,69.34,69.35,69.3,69.3,46600.0,24.9378,24.9414,24.9234,24.9234,46600.0
2006-03-27 10:15:00,69.3,69.34,69.26,69.26,34800.0,24.9234,24.9378,24.9091,24.9091,34800.0
2006-03-27 10:20:00,69.26,69.3,69.21,69.25,29400.0,24.9091,24.9234,24.8911,24.9055,29400.0
2006-03-27 10:25:00,69.22,69.26,69.14,69.18,52800.0,24.8947,24.9091,24.8659,24.8803,52800.0
2006-03-27 10:30:00,69.2,69.21,69.07,69.09,51800.0,24.8875,24.8911,24.8407,24.8479,51800.0
2006-03-27 10:35:00,69.09,69.13,69.06,69.07,37600.0,24.8479,24.8623,24.8371,24.8407,37600.0
2006-03-27 10:40:00,69.06,69.15,69.06,69.15,17200.0,24.8371,24.8695,24.8371,24.8695,17200.0
2006-03-27 10:45:00,69.16,69.17,69.13,69.14,6600.0,24.8731,24.8767,24.8623,24.8659,6600.0
2006-03-27 10:50:00,69.16,69.25,69.14,69.24,31900.0,24.8731,24.9055,24.8659,24.9019,31900.0
2006-03-27 10:55:00,69.26,69.28,69.21,69.21,28600.0,24.9091,24.9162,24.8911,24.8911,28600.0
2006-03-27 11:00:00,69.21,69.21,69.11,69.19,22800.0,24.8911,24.8911,24.8551,24.8839,22800.0
2006-03-27 11:05:00,69.17,69.24,69.15,69.24,27800.0,24.8767,24.9019,24.8695,24.9019,27800.0
2006-03-27 11:10:00,69.24,69.24,69.15,69.17,7600.0,24.9019,24.9019,24.8695,24.8767,7600.0
2006-03-27 11:15:00,69.18,69.25,69.18,69.25,7200.0,24.8803,24.9055,24.8803,24.9055,7200.0
2006-03-27 11:20:00,69.24,69.25,69.22,69.24,14200.0,24.9019,24.9055,24.8947,24.9019,14200.0
2006-03-27 11:25:00,69.24,69.29,69.22,69.26,18600.0,24.9019,24.9198,24.8947,24.9091,18600.0
2006-03-27 11:30:00,69.26,69.3,69.23,69.26,15300.0,24.9091,24.9234,24.8983,24.9091,15300.0
2006-03-27 11:35:00,69.28,69.28,69.22,69.22,9100.0,24.9162,24.9162,24.8947,24.8947,9100.0
2006-03-27 11:40:00,69.22,69.24,69.19,69.22,8000.0,24.8947,24.9019,24.8839,24.8947,8000.0
2006-03-27 11:45:00,69.21,69.25,69.19,69.25,4900.0,24.8911,24.9055,24.8839,24.9055,4900.0
2006-03-27 11:50:00,69.24,69.3,69.24,69.28,13500.0,24.9019,24.9234,24.9019,24.9162,13500.0
2006-03-27 11:55:00,69.28,69.28,69.22,69.22,5700.0,24.9162,24.9162,24.8947,24.8947,5700.0
2006-03-27 12:00:00,69.21,69.26,69.2,69.26,5800.0,24.8911,24.9091,24.8875,24.9091,5800.0
2006-03-27 12:05:00,69.23,69.28,69.23,69.24,4200.0,24.8983,24.9162,24.8983,24.9019,4200.0
2006-03-27 12:10:00,69.26,69.28,69.24,69.25,5600.0,24.9091,24.9162,24.9019,24.9055,5600.0
2006-03-27 12:15:00,69.25,69.29,69.2,69.2,14000.0,24.9055,24.9198,24.8875,24.8875,14000.0
2006-03-27 12:20:00,69.2,69.2,69.16,69.2,11600.0,24.8875,24.8875,24.8731,24.8875,11600.0
2006-03-27 12:25:00,69.2,69.25,69.19,69.25,5700.0,24.8875,24.9055,24.8839,24.9055,5700.0
2006-03-27 12:30:00,69.25,69.25,69.21,69.22,12700.0,24.9055,24.9055,24.8911,24.8947,12700.0
2006-03-27 12:35:00,69.22,69.26,69.21,69.26,9300.0,24.8947,24.9091,24.8911,24.9091,9300.0
2006-03-27 12:40:00,69.27,69.28,69.22,69.22,12200.0,24.9127,24.9162,24.8947,24.8947,12200.0
2006-03-27 12:45:00,69.21,69.21,69.16,69.18,12400.0,24.8911,24.8911,24.8731,24.8803,12400.0
2006-03-27 12:50:00,69.18,69.21,69.15,69.18,15900.0,24.8803,24.8911,24.8695,24.8803,15900.0
2006-03-27 12:55:00,69.15,69.23,69.14,69.21,7800.0,24.8695,24.8983,24.8659,24.8911,7800.0
2006-03-27 13:00:00,69.22,69.27,69.21,69.27,8700.0,24.8947,24.9127,24.8911,24.9127,8700.0
2006-03-27 13:05:00,69.27,69.3,69.25,69.3,13200.0,24.9127,24.9234,24.9055,24.9234,13200.0
2006-03-27 13:10:00,69.3,69.42,69.29,69.42,12500.0,24.9234,24.9666,24.9198,24.9666,12500.0
2006-03-27 13:15:00,69.4,69.47,69.4,69.43,28900.0,24.9594,24.9846,24.9594,24.9702,28900.0
2006-03-27 13:20:00,69.43,69.44,69.39,69.42,12400.0,24.9702,24.9738,24.9558,24.9666,12400.0
2006-03-27 13:25:00,69.39,69.42,69.39,69.39,14600.0,24.9558,24.9666,24.9558,24.9558,14600.0
2006-03-27 13:30:00,69.39,69.43,69.37,69.43,8600.0,24.9558,24.9702,24.9486,24.9702,8600.0
2006-03-27 13:35:00,69.43,69.48,69.42,69.47,13100.0,24.9702,24.9882,24.9666,24.9846,13100.0
2006-03-27 13:40:00,69.48,69.48,69.44,69.46,11700.0,24.9882,24.9882,24.9738,24.981,11700.0
2006-03-27 13:45:00,69.47,69.56,69.47,69.52,155700.0,24.9846,25.0169,24.9846,25.0026,155700.0
2006-03-27 13:50:00,69.5,69.55,69.5,69.53,14200.0,24.9954,25.0134,24.9954,25.0062,14200.0
2006-03-27 13:55:00,69.54,69.54,69.49,69.5,31000.0,25.0098,25.0098,24.9918,24.9954,31000.0
2006-03-27 14:00:00,69.5,69.51,69.41,69.44,7900.0,24.9954,24.999,24.963,24.9738,7900.0
2006-03-27 14:05:00,69.45,69.46,69.4,69.43,19300.0,24.9774,24.981,24.9594,24.9702,19300.0
2006-03-27 14:10:00,69.42,69.42,69.31,69.33,14300.0,24.9666,24.9666,24.927,24.9342,14300.0
2006-03-27 14:15:00,69.32,69.37,69.31,69.35,15600.0,24.9306,24.9486,24.927,24.9414,15600.0
2006-03-27 14:20:00,69.32,69.39,69.31,69.37,11500.0,24.9306,24.9558,24.927,24.9486,11500.0
2006-03-27 14:25:00,69.36,69.43,69.36,69.43,6800.0,24.945,24.9702,24.945,24.9702,6800.0
2006-03-27 14:30:00,69.43,69.44,69.41,69.44,13100.0,24.9702,24.9738,24.963,24.9738,13100.0
2006-03-27 14:35:00,69.44,69.5,69.44,69.46,8400.0,24.9738,24.9954,24.9738,24.981,8400.0
2006-03-27 14:40:00,69.46,69.5,69.45,69.5,16600.0,24.981,24.9954,24.9774,24.9954,16600.0
2006-03-27 14:45:00,69.49,69.49,69.42,69.43,14100.0,24.9918,24.9918,24.9666,24.9702,14100.0
2006-03-27 14:50:00,69.42,69.44,69.4,69.43,6400.0,24.9666,24.9738,24.9594,24.9702,6400.0
2006-03-27 14:55:00,69.44,69.48,69.43,69.45,15200.0,24.9738,24.9882,24.9702,24.9774,15200.0
2006-03-27 15:00:00,69.45,69.45,69.39,69.41,12000.0,24.9774,24.9774,24.9558,24.963,12000.0
2006-03-27 15:05:00,69.42,69.47,69.42,69.46,15400.0,24.9666,24.9846,24.9666,24.981,15400.0
2006-03-27 15:10:00,69.47,69.47,69.41,69.43,14100.0,24.9846,24.9846,24.963,24.9702,14100.0
2006-03-27 15:15:00,69.43,69.45,69.4,69.45,13000.0,24.9702,24.9774,24.9594,24.9774,13000.0
2006-03-27 15:20:00,69.45,69.46,69.41,69.43,16500.0,24.9774,24.981,24.963,24.9702,16500.0
2006-03-27 15:25:00,69.42,69.46,69.42,69.46,10800.0,24.9666,24.981,24.9666,24.981,10800.0
2006-03-27 15:30:00,69.45,69.48,69.44,69.45,30900.0,24.9774,24.9882,24.9738,24.9774,30900.0
2006-03-27 15:35:00,69.45,69.47,69.44,69.45,17700.0,24.9774,24.9846,24.9738,24.9774,17700.0
2006-03-27 15:40:00,69.46,69.46,69.4,69.41,16000.0,24.981,24.981,24.9594,24.963,16000.0
2006-03-27 15:45:00,69.41,69.41,69.36,69.37,22100.0,24.963,24.963,24.945,24.9486,22100.0
2006-03-27 15:50:00,69.37,69.44,69.37,69.43,28900.0,24.9486,24.9738,24.9486,24.9702,28900.0
2006-03-27 15:55:00,69.43,69.48,69.4,69.48,45500.0,24.9702,24.9882,24.9594,24.9882,45500.0
2006-03-28 09:30:00,69.63,69.66,69.61,69.66,76900.0,25.0421,25.0529,25.0349,25.0529,76900.0
2006-03-28 09:35:00,69.66,69.73,69.65,69.69,39800.0,25.0529,25.0781,25.0493,25.0637,39800.0
2006-03-28 09:40:00,69.7,69.79,69.69,69.77,45700.0,25.0673,25.0997,25.0637,25.0925,45700.0
2006-03-28 09:45:00,69.77,69.78,69.7,69.72,33900.0,25.0925,25.0961,25.0673,25.0745,33900.0
2006-03-28 09:50:00,69.72,69.83,69.72,69.83,51900.0,25.0745,25.1141,25.0745,25.1141,51900.0
2006-03-28 09:55:00,69.83,69.83,69.67,69.69,66400.0,25.1141,25.1141,25.0565,25.0637,66400.0
2006-03-28 10:00:00,69.7,69.72,69.57,69.62,77800.0,25.0673,25.0745,25.0205,25.0385,77800.0
2006-03-28 10:05:00,69.61,69.69,69.58,69.59,32200.0,25.0349,25.0637,25.0241,25.0277,32200.0
2006-03-28 10:10:00,69.6,69.7,69.58,69.65,30800.0,25.0313,25.0673,25.0241,25.0493,30800.0
2006-03-28 10:15:00,69.64,69.68,69.61,69.61,171600.0,25.0457,25.0601,25.0349,25.0349,171600.0
2006-03-28 10:20:00,69.62,69.66,69.61,69.64,100500.0,25.0385,25.0529,25.0349,25.0457,100500.0
2006-03-28 10:25:00,69.64,69.71,69.6,69.62,28100.0,25.0457,25.0709,25.0313,25.0385,28100.0
2006-03-28 10:30:00,69.62,69.62,69.55,69.56,36000.0,25.0385,25.0385,25.0134,25.0169,36000.0
2006-03-28 10:35:00,69.56,69.57,69.45,69.48,32200.0,25.0169,25.0205,24.9774,24.9882,32200.0
2006-03-28 10:40:00,69.47,69.55,69.4,69.43,21000.0,24.9846,25.0134,24.9594,24.9702,21000.0
2006-03-28 10:45:00,69.44,69.5,69.44,69.47,15200.0,24.9738,24.9954,24.9738,24.9846,15200.0
2006-03-28 10:50:00,69.48,69.5,69.45,69.49,18800.0,24.9882,24.9954,24.9774,24.9918,18800.0
2006-03-28 10:55:00,69.49,69.51,69.45,69.5,21900.0,24.9918,24.999,24.9774,24.9954,21900.0
2006-03-28 11:00:00,69.5,69.59,69.5,69.58,23700.0,24.9954,25.0277,24.9954,25.0241,23700.0
2006-03-28 11:05:00,69.59,69.59,69.56,69.56,27800.0,25.0277,25.0277,25.0169,25.0169,27800.0
2006-03-28 11:10:00,69.55,69.58,69.51,69.53,18700.0,25.0134,25.0241,24.999,25.0062,18700.0
2006-03-28 11:15:00,69.52,69.54,69.5,69.51,30500.0,25.0026,25.0098,24.9954,24.999,30500.0
2006-03-28 11:20:00,69.52,69.57,69.52,69.53,37400.0,25.0026,25.0205,25.0026,25.0062,37400.0
2006-03-28 11:25:00,69.53,69.55,69.49,69.52,18900.0,25.0062,25.0134,24.9918,25.0026,18900.0
2006-03-28 11:30:00,69.52,69.56,69.5,69.51,12100.0,25.0026,25.0169,24.9954,24.999,12100.0
2006-03-28 11:35:00,69.51,69.6,69.51,69.6,18600.0,24.999,25.0313,24.999,25.0313,18600.0
2006-03-28 11:40:00,69.6,69.61,69.58,69.58,40600.0,25.0313,25.0349,25.0241,25.0241,40600.0
2006-03-28 11:45:00,69.58,69.65,69.58,69.63,34200.0,25.0241,25.0493,25.0241,25.0421,34200.0
2006-03-28 11:50:00,69.62,69.67,69.62,69.62,22500.0,25.0385,25.0565,25.0385,25.0385,22500.0
2006-03-28 11:55:00,69.63,69.66,69.63,69.66,21600.0,25.0421,25.0529,25.0421,25.0529,21600.0
2006-03-28 12:00:00,69.66,69.75,69.65,69.75,16900.0,25.0529,25.0853,25.0493,25.0853,16900.0
2006-03-28 12:05:00,69.74,69.76,69.72,69.75,25800.0,25.0817,25.0889,25.0745,25.0853,25800.0
2006-03-28 12:10:00,69.73,69.75,69.69,69.69,12000.0,25.0781,25.0853,25.0637,25.0637,12000.0
2006-03-28 12:15:00,69.69,69.73,69.69,69.71,11500.0,25.0637,25.0781,25.0637,25.0709,11500.0
2006-03-28 12:20:00,69.71,69.75,69.7,69.71,21200.0,25.0709,25.0853,25.0673,25.0709,21200.0
2006-03-28 12:25:00,69.71,69.75,69.67,69.68,22300.0,25.0709,25.0853,25.0565,25.0601,22300.0
2006-03-28 12:30:00,69.68,69.72,69.66,69.71,21300.0,25.0601,25.0745,25.0529,25.0709,21300.0
2006-03-28 12:35:00,69.71,69.71,69.67,69.67,6600.0,25.0709,25.0709,25.0565,25.0565,6600.0
2006-03-28 12:40:00,69.67,69.68,69.65,69.67,7700.0,25.0565,25.0601,25.0493,25.0565,7700.0
2006-03-28 12:45:00,69.68,69.68,69.6,69.6,13600.0,25.0601,25.0601,25.0313,25.0313,13600.0
2006-03-28 12:50:00,69.61,69.64,69.56,69.62,17300.0,25.0349,25.0457,25.0169,25.0385,17300.0
2006-03-28 12:55:00,69.61,69.68,69.57,69.6,19400.0,25.0349,25.0601,25.0205,25.0313,19400.0
2006-03-28 13:00:00,69.6,69.62,69.59,69.62,15500.0,25.0313,25.0385,25.0277,25.0385,15500.0
2006-03-28 13:05:00,69.62,69.63,69.6,69.61,11400.0,25.0385,25.0421,25.0313,25.0349,11400.0
2006-03-28 13:10:00,69.61,69.65,69.61,69.61,17900.0,25.0349,25.0493,25.0349,25.0349,17900.0
2006-03-28 13:15:00,69.59,69.6,69.52,69.59,33200.0,25.0277,25.0313,25.0026,25.0277,33200.0
2006-03-28 13:20:00,69.6,69.61,69.55,69.56,7600.0,25.0313,25.0349,25.0134,25.0169,7600.0
2006-03-28 13:25:00,69.57,69.62,69.57,69.61,12100.0,25.0205,25.0385,25.0205,25.0349,12100.0
2006-03-28 13:30:00,69.61,69.61,69.52,69.58,41100.0,25.0349,25.0349,25.0026,25.0241,41100.0
2006-03-28 13:35:00,69.56,69.59,69.55,69.59,27800.0,25.0169,25.0277,25.0134,25.0277,27800.0
2006-03-28 13:40:00,69.59,69.62,69.57,69.57,17900.0,25.0277,25.0385,25.0205,25.0205,17900.0
2006-03-28 13:45:00,69.57,69.59,69.55,69.57,68700.0,25.0205,25.0277,25.0134,25.0205,68700.0
2006-03-28 13:50:00,69.58,69.59,69.57,69.58,6200.0,25.0241,25.0277,25.0205,25.0241,6200.0
2006-03-28 13:55:00,69.59,69.59,69.56,69.57,35400.0,25.0277,25.0277,25.0169,25.0205,35400.0
2006-03-28 14:00:00,69.58,69.59,69.57,69.58,9300.0,25.0241,25.0277,25.0205,25.0241,9300.0
2006-03-28 14:05:00,69.57,69.64,69.57,69.6,51700.0,25.0205,25.0457,25.0205,25.0313,51700.0
2006-03-28 14:10:00,69.6,69.65,69.6,69.61,13800.0,25.0313,25.0493,25.0313,25.0349,13800.0
2006-03-28 14:15:00,69.61,69.64,69.54,69.54,37400.0,25.0349,25.0457,25.0098,25.0098,37400.0
2006-03-28 14:20:00,69.54,69.58,69.42,69.42,73600.0,25.0098,25.0241,24.9666,24.9666,73600.0
2006-03-28 14:25:00,69.5,69.5,69.36,69.4,58100.0,24.9954,24.9954,24.945,24.9594,58100.0
2006-03-28 14:30:00,69.46,69.48,69.3,69.39,39500.0,24.981,24.9882,24.9234,24.9558,39500.0
2006-03-28 14:35:00,69.34,69.51,69.34,69.5,23900.0,24.9378,24.999,24.9378,24.9954,23900.0
2006-03-28 14:40:00,69.51,69.57,69.43,69.45,20600.0,24.999,25.0205,24.9702,24.9774,20600.0
2006-03-28 14:45:00,69.43,69.46,69.34,69.39,21000.0,24.9702,24.981,24.9378,24.9558,21000.0
2006-03-28 14:50:00,69.39,69.39,69.15,69.17,74600.0,24.9558,24.9558,24.8695,24.8767,74600.0
2006-03-28 14:55:00,69.18,69.18,69.05,69.07,48700.0,24.8803,24.8803,24.8335,24.8407,48700.0
2006-03-28 15:00:00,69.09,69.16,69.05,69.13,43000.0,24.8479,24.8731,24.8335,24.8623,43000.0
2006-03-28 15:05:00,69.12,69.12,68.93,68.98,57400.0,24.8587,24.8587,24.7904,24.8084,57400.0
2006-03-28 15:10:00,68.96,69.05,68.89,68.89,36200.0,24.8012,24.8335,24.776,24.776,36200.0
2006-03-28 15:15:00,68.92,68.96,68.8,68.96,39300.0,24.7868,24.8012,24.7436,24.8012,39300.0
2006-03-28 15:20:00,68.97,69.05,68.96,69.05,24900.0,24.8048,24.8335,24.8012,24.8335,24900.0
2006-03-28 15:25:00,69.01,69.04,68.96,68.97,20900.0,24.8191,24.8299,24.8012,24.8048,20900.0
2006-03-28 15:30:00,68.99,69.04,68.99,69.01,17200.0,24.812,24.8299,24.812,24.8191,17200.0
2006-03-28 15:35:00,69.01,69.02,68.96,69.0,52000.0,24.8191,24.8227,24.8012,24.8155,52000.0
2006-03-28 15:40:00,69.0,69.01,68.96,68.96,25300.0,24.8155,24.8191,24.8012,24.8012,25300.0
2006-03-28 15:45:00,68.96,68.97,68.88,68.91,30800.0,24.8012,24.8048,24.7724,24.7832,30800.0
2006-03-28 15:50:00,68.91,68.96,68.89,68.95,30100.0,24.7832,24.8012,24.776,24.7976,30100.0
2006-03-28 15:55:00,68.96,68.97,68.92,68.97,32400.0,24.8012,24.8048,24.7868,24.8048,32400.0
2006-03-29 09:30:00,69.41,69.41,69.36,69.37,140800.0,24.963,24.963,24.945,24.9486,140800.0
2006-03-29 09:35:00,69.35,69.45,69.35,69.4,22300.0,24.9414,24.9774,24.9414,24.9594,22300.0
2006-03-29 09:40:00,69.4,69.4,69.32,69.36,39500.0,24.9594,24.9594,24.9306,24.945,39500.0
2006-03-29 09:45:00,69.35,69.39,69.32,69.36,22100.0,24.9414,24.9558,24.9306,24.945,22100.0
2006-03-29 09:50:00,69.36,69.42,69.35,69.41,25700.0,24.945,24.9666,24.9414,24.963,25700.0
2006-03-29 09:55:00,69.41,69.44,69.38,69.43,25800.0,24.963,24.9738,24.9522,24.9702,25800.0
2006-03-29 10:00:00,69.45,69.49,69.41,69.48,48600.0,24.9774,24.9918,24.963,24.9882,48600.0
2006-03-29 10:05:00,69.45,69.54,69.44,69.51,100500.0,24.9774,25.0098,24.9738,24.999,100500.0
2006-03-29 10:10:00,69.51,69.51,69.38,69.41,50400.0,24.999,24.999,24.9522,24.963,50400.0
2006-03-29 10:15:00,69.41,69.59,69.41,69.48,61300.0,24.963,25.0277,24.963,24.9882,61300.0
2006-03-29 10:20:00,69.46,69.55,69.46,69.52,15900.0,24.981,25.0134,24.981,25.0026,15900.0
2006-03-29 10:25:00,69.52,69.56,69.5,69.53,25300.0,25.0026,25.0169,24.9954,25.0062,25300.0
2006-03-29 10:30:00,69.53,69.72,69.53,69.6,61100.0,25.0062,25.0745,25.0062,25.0313,61100.0
2006-03-29 10:35:00,69.58,69.7,69.53,69.62,60800.0,25.0241,25.0673,25.0062,25.0385,60800.0
2006-03-29 10:40:00,69.63,69.67,69.54,69.55,38100.0,25.0421,25.0565,25.0098,25.0134,38100.0
2006-03-29 10:45:00,69.55,69.6,69.46,69.48,39700.0,25.0134,25.0313,24.981,24.9882,39700.0
2006-03-29 10:50:00,69.46,69.54,69.44,69.53,12200.0,24.981,25.0098,24.9738,25.0062,12200.0
2006-03-29 10:55:00,69.51,69.55,69.46,69.52,15000.0,24.999,25.0134,24.981,25.0026,15000.0
2006-03-29 11:00:00,69.56,69.59,69.46,69.47,16000.0,25.0169,25.0277,24.981,24.9846,16000.0
2006-03-29 11:05:00,69.49,69.55,69.49,69.5,12100.0,24.9918,25.0134,24.9918,24.9954,12100.0
2006-03-29 11:10:00,69.51,69.54,69.43,69.45,13300.0,24.999,25.0098,24.9702,24.9774,13300.0
2006-03-29 11:15:00,69.44,69.45,69.39,69.39,8000.0,24.9738,24.9774,24.9558,24.9558,8000.0
2006-03-29 11:20:00,69.4,69.53,69.39,69.49,21500.0,24.9594,25.0062,24.9558,24.9918,21500.0
2006-03-29 11:25:00,69.47,69.5,69.47,69.5,20500.0,24.9846,24.9954,24.9846,24.9954,20500.0
2006-03-29 11:30:00,69.53,69.6,69.53,69.59,10800.0,25.0062,25.0313,25.0062,25.0277,10800.0
2006-03-29 11:35:00,69.58,69.64,69.57,69.63,4600.0,25.0241,25.0457,25.0205,25.0421,4600.0
2006-03-29 11:40:00,69.64,69.68,69.63,69.65,18300.0,25.0457,25.0601,25.0421,25.0493,18300.0
2006-03-29 11:45:00,69.64,69.65,69.6,69.6,7600.0,25.0457,25.0493,25.0313,25.0313,7600.0
2006-03-29 11:50:00,69.61,69.63,69.61,69.63,14900.0,25.0349,25.0421,25.0349,25.0421,14900.0
2006-03-29 11:55:00,69.63,69.7,69.63,69.68,6200.0,25.0421,25.0673,25.0421,25.0601,6200.0
2006-03-29 12:00:00,69.68,69.73,69.68,69.7,15600.0,25.0601,25.0781,25.0601,25.0673,15600.0
2006-03-29 12:05:00,69.7,69.73,69.69,69.73,7000.0,25.0673,25.0781,25.0637,25.0781,7000.0
2006-03-29 12:10:00,69.75,69.8,69.73,69.75,11500.0,25.0853,25.1033,25.0781,25.0853,11500.0
2006-03-29 12:15:00,69.74,69.77,69.69,69.69,9300.0,25.0817,25.0925,25.0637,25.0637,9300.0
2006-03-29 12:20:00,69.7,69.78,69.7,69.78,9100.0,25.0673,25.0961,25.0673,25.0961,9100.0
2006-03-29 12:25:00,69.78,69.78,69.71,69.72,7400.0,25.0961,25.0961,25.0709,25.0745,7400.0
2006-03-29 12:30:00,69.72,69.73,69.66,69.68,10800.0,25.0745,25.0781,25.0529,25.0601,10800.0
2006-03-29 12:35:00,69.66,69.75,69.65,69.65,14400.0,25.0529,25.0853,25.0493,25.0493,14400.0
2006-03-29 12:40:00,69.64,69.67,69.63,69.64,7000.0,25.0457,25.0565,25.0421,25.0457,7000.0
2006-03-29 12:45:00,69.66,69.7,69.49,69.69,17600.0,25.0529,25.0673,24.9918,25.0637,17600.0
2006-03-29 12:50:00,69.69,69.73,69.67,69.71,13300.0,25.0637,25.0781,25.0565,25.0709,13300.0
2006-03-29 12:55:00,69.69,69.75,69.69,69.75,13600.0,25.0637,25.0853,25.0637,25.0853,13600.0
2006-03-29 13:00:00,69.75,69.77,69.71,69.71,13700.0,25.0853,25.0925,25.0709,25.0709,13700.0
2006-03-29 13:05:00,69.73,69.79,69.73,69.77,9300.0,25.0781,25.0997,25.0781,25.0925,9300.0
2006-03-29 13:10:00,69.79,69.82,69.75,69.82,16000.0,25.0997,25.1105,25.0853,25.1105,16000.0
2006-03-29 13:15:00,69.83,69.87,69.79,69.86,16900.0,25.1141,25.1284,25.0997,25.1248,16900.0
2006-03-29 13:20:00,69.86,69.88,69.81,69.81,29700.0,25.1248,25.132,25.1069,25.1069,29700.0
2006-03-29 13:25:00,69.82,69.85,69.8,69.81,9200.0,25.1105,25.1212,25.1033,25.1069,9200.0
2006-03-29 13:30:00,69.8,69.81,69.78,69.8,20800.0,25.1033,25.1069,25.0961,25.1033,20800.0
2006-03-29 13:35:00,69.82,69.86,69.8,69.86,33300.0,25.1105,25.1248,25.1033,25.1248,33300.0
2006-03-29 13:40:00,69.86,69.89,69.85,69.88,40200.0,25.1248,25.1356,25.1212,25.132,40200.0
2006-03-29 13:45:00,69.88,69.88,69.84,69.84,10600.0,25.132,25.132,25.1177,25.1177,10600.0
2006-03-29 13:50:00,69.85,69.85,69.79,69.82,40600.0,25.1212,25.1212,25.0997,25.1105,40600.0
2006-03-29 13:55:00,69.8,69.84,69.78,69.82,23700.0,25.1033,25.1177,25.0961,25.1105,23700.0
2006-03-29 14:00:00,69.82,69.82,69.78,69.81,16100.0,25.1105,25.1105,25.0961,25.1069,16100.0
2006-03-29 14:05:00,69.81,69.83,69.77,69.82,19300.0,25.1069,25.1141,25.0925,25.1105,19300.0
2006-03-29 14:10:00,69.82,69.85,69.81,69.85,28000.0,25.1105,25.1212,25.1069,25.1212,28000.0
2006-03-29 14:15:00,69.84,69.85,69.83,69.83,21500.0,25.1177,25.1212,25.1141,25.1141,21500.0
2006-03-29 14:20:00,69.84,69.85,69.8,69.85,38500.0,25.1177,25.1212,25.1033,25.1212,38500.0
2006-03-29 14:25:00,69.85,69.86,69.82,69.84,19700.0,25.1212,25.1248,25.1105,25.1177,19700.0
2006-03-29 14:30:00,69.83,69.83,69.81,69.82,7900.0,25.1141,25.1141,25.1069,25.1105,7900.0
2006-03-29 14:35:00,69.81,69.82,69.78,69.78,13700.0,25.1069,25.1105,25.0961,25.0961,13700.0
2006-03-29 14:40:00,69.78,69.79,69.77,69.79,6900.0,25.0961,25.0997,25.0925,25.0997,6900.0
2006-03-29 14:45:00,69.78,69.79,69.73,69.73,10400.0,25.0961,25.0997,25.0781,25.0781,10400.0
2006-03-29 14:50:00,69.73,69.74,69.69,69.72,34100.0,25.0781,25.0817,25.0637,25.0745,34100.0
2006-03-29 14:55:00,69.73,69.73,69.66,69.68,39800.0,25.0781,25.0781,25.0529,25.0601,39800.0
2006-03-29 15:00:00,69.67,69.69,69.62,69.64,41900.0,25.0565,25.0637,25.0385,25.0457,41900.0
2006-03-29 15:05:00,69.64,69.68,69.6,69.65,38200.0,25.0457,25.0601,25.0313,25.0493,38200.0
2006-03-29 15:10:00,69.65,69.67,69.63,69.64,27000.0,25.0493,25.0565,25.0421,25.0457,27000.0
2006-03-29 15:15:00,69.64,69.7,69.63,69.67,18500.0,25.0457,25.0673,25.0421,25.0565,18500.0
2006-03-29 15:20:00,69.67,69.73,69.65,69.71,30400.0,25.0565,25.0781,25.0493,25.0709,30400.0
2006-03-29 15:25:00,69.71,69.73,69.68,69.73,33500.0,25.0709,25.0781,25.0601,25.0781,33500.0
2006-03-29 15:30:00,69.73,69.73,69.7,69.71,53100.0,25.0781,25.0781,25.0673,25.0709,53100.0
2006-03-29 15:35:00,69.71,69.74,69.7,69.73,28200.0,25.0709,25.0817,25.0673,25.0781,28200.0
2006-03-29 15:40:00,69.72,69.73,69.68,69.7,26900.0,25.0745,25.0781,25.0601,25.0673,26900.0
2006-03-29 15:45:00,69.7,69.71,69.69,69.71,29700.0,25.0673,25.0709,25.0637,25.0709,29700.0
2006-03-29 15:50:00,69.71,69.72,69.71,69.71,33900.0,25.0709,25.0745,25.0709,25.0709,33900.0
2006-03-29 15:55:00,69.71,69.75,69.7,69.75,63700.0,25.0709,25.0853,25.0673,25.0853,63700.0
2006-03-30 09:30:00,70.16,70.17,70.07,70.16,171500.0,25.2327,25.2363,25.2004,25.2327,171500.0
2006-03-30 09:35:00,70.17,70.33,70.13,70.31,133100.0,25.2363,25.2939,25.2219,25.2867,133100.0
2006-03-30 09:40:00,70.32,70.4,70.32,70.39,70900.0,25.2903,25.3191,25.2903,25.3155,70900.0
2006-03-30 09:45:00,70.39,70.41,70.33,70.34,32700.0,25.3155,25.3226,25.2939,25.2975,32700.0
2006-03-30 09:50:00,70.33,70.5,70.33,70.49,76700.0,25.2939,25.355,25.2939,25.3514,76700.0
2006-03-30 09:55:00,70.49,70.52,70.45,70.45,80800.0,25.3514,25.3622,25.337,25.337,80800.0
2006-03-30 10:00:00,70.45,70.61,70.42,70.54,102400.0,25.337,25.3946,25.3262,25.3694,102400.0
2006-03-30 10:05:00,70.54,70.64,70.52,70.62,82400.0,25.3694,25.4054,25.3622,25.3982,82400.0
2006-03-30 10:10:00,70.62,70.68,70.57,70.64,65600.0,25.3982,25.4198,25.3802,25.4054,65600.0
2006-03-30 10:15:00,70.64,70.64,70.39,70.49,48800.0,25.4054,25.4054,25.3155,25.3514,48800.0
2006-03-30 10:20:00,70.48,70.5,70.36,70.41,49900.0,25.3478,25.355,25.3047,25.3226,49900.0
2006-03-30 10:25:00,70.41,70.42,70.22,70.31,65700.0,25.3226,25.3262,25.2543,25.2867,65700.0
2006-03-30 10:30:00,70.32,70.44,70.17,70.22,86300.0,25.2903,25.3334,25.2363,25.2543,86300.0
2006-03-30 10:35:00,70.23,70.25,70.11,70.12,61500.0,25.2579,25.2651,25.2148,25.2184,61500.0
2006-03-30 10:40:00,70.12,70.13,69.97,70.05,50600.0,25.2184,25.2219,25.1644,25.1932,50600.0
2006-03-30 10:45:00,70.05,70.06,70.0,70.03,30000.0,25.1932,25.1968,25.1752,25.186,30000.0
2006-03-30 10:50:00,70.03,70.04,69.93,69.95,16000.0,25.186,25.1896,25.15,25.1572,16000.0
2006-03-30 10:55:00,69.92,69.99,69.8,69.86,14800.0,25.1464,25.1716,25.1033,25.1248,14800.0
2006-03-30 11:00:00,69.85,69.95,69.84,69.89,23300.0,25.1212,25.1572,25.1177,25.1356,23300.0
2006-03-30 11:05:00,69.89,69.91,69.8,69.8,13300.0,25.1356,25.1428,25.1033,25.1033,13300.0
2006-03-30 11:10:00,69.83,69.83,69.65,69.65,29000.0,25.1141,25.1141,25.0493,25.0493,29000.0
2006-03-30 11:15:00,69.65,69.75,69.64,69.75,41800.0,25.0493,25.0853,25.0457,25.0853,41800.0
2006-03-30 11:20:00,69.74,69.82,69.74,69.77,39500.0,25.0817,25.1105,25.0817,25.0925,39500.0
2006-03-30 11:25:00,69.78,69.81,69.71,69.72,17400.0,25.0961,25.1069,25.0709,25.0745,17400.0
2006-03-30 11:30:00,69.76,69.78,69.72,69.78,17000.0,25.0889,25.0961,25.0745,25.0961,17000.0
2006-03-30 11:35:00,69.8,69.87,69.77,69.83,8100.0,25.1033,25.1284,25.0925,25.1141,8100.0
2006-03-30 11:40:00,69.68,69.94,69.68,69.92,24900.0,25.0601,25.1536,25.0601,25.1464,24900.0
2006-03-30 11:45:00,69.93,69.99,69.92,69.98,31700.0,25.15,25.1716,25.1464,25.168,31700.0
2006-03-30 11:50:00,69.97,69.97,69.92,69.93,40000.0,25.1644,25.1644,25.1464,25.15,40000.0
2006-03-30 11:55:00,69.93,69.95,69.92,69.95,38700.0,25.15,25.1572,25.1464,25.1572,38700.0
2006-03-30 12:00:00,69.96,70.0,69.95,69.96,33100.0,25.1608,25.1752,25.1572,25.1608,33100.0
2006-03-30 12:05:00,69.97,70.0,69.96,70.0,16300.0,25.1644,25.1752,25.1608,25.1752,16300.0
2006-03-30 12:10:00,70.0,70.0,69.95,69.95,9300.0,25.1752,25.1752,25.1572,25.1572,9300.0
2006-03-30 12:15:00,69.97,69.97,69.84,69.92,18700.0,25.1644,25.1644,25.1177,25.1464,18700.0
2006-03-30 12:20:00,69.9,69.96,69.9,69.94,22100.0,25.1392,25.1608,25.1392,25.1536,22100.0
2006-03-30 12:25:00,69.94,69.94,69.9,69.9,15200.0,25.1536,25.1536,25.1392,25.1392,15200.0
2006-03-30 12:30:00,69.9,69.9,69.86,69.86,11800.0,25.1392,25.1392,25.1248,25.1248,11800.0
2006-03-30 12:35:00,69.86,69.9,69.84,69.87,16000.0,25.1248,25.1392,25.1177,25.1284,16000.0
2006-03-30 12:40:00,69.86,69.93,69.86,69.91,9100.0,25.1248,25.15,25.1248,25.1428,9100.0
2006-03-30 12:45:00,69.91,69.92,69.84,69.84,13200.0,25.1428,25.1464,25.1177,25.1177,13200.0
2006-03-30 12:50:00,69.84,69.86,69.83,69.84,12200.0,25.1177,25.1248,25.1141,25.1177,12200.0
2006-03-30 12:55:00,69.84,69.95,69.84,69.94,11000.0,25.1177,25.1572,25.1177,25.1536,11000.0
2006-03-30 13:00:00,69.95,69.96,69.9,69.93,29700.0,25.1572,25.1608,25.1392,25.15,29700.0
2006-03-30 13:05:00,69.92,69.95,69.89,69.95,21100.0,25.1464,25.1572,25.1356,25.1572,21100.0
2006-03-30 13:10:00,69.94,69.95,69.84,69.85,17800.0,25.1536,25.1572,25.1177,25.1212,17800.0
2006-03-30 13:15:00,69.86,69.86,69.78,69.8,15300.0,25.1248,25.1248,25.0961,25.1033,15300.0
2006-03-30 13:20:00,69.8,69.85,69.8,69.81,18200.0,25.1033,25.1212,25.1033,25.1069,18200.0
2006-03-30 13:25:00,69.82,69.82,69.78,69.81,5800.0,25.1105,25.1105,25.0961,25.1069,5800.0
2006-03-30 13:30:00,69.81,69.81,69.77,69.79,25300.0,25.1069,25.1069,25.0925,25.0997,25300.0
2006-03-30 13:35:00,69.77,69.84,69.77,69.79,10900.0,25.0925,25.1177,25.0925,25.0997,10900.0
2006-03-30 13:40:00,69.78,69.78,69.77,69.78,7400.0,25.0961,25.0961,25.0925,25.0961,7400.0
2006-03-30 13:45:00,69.78,69.79,69.74,69.76,39000.0,25.0961,25.0997,25.0817,25.0889,39000.0
2006-03-30 13:50:00,69.76,69.83,69.72,69.82,35500.0,25.0889,25.1141,25.0745,25.1105,35500.0
2006-03-30 13:55:00,69.81,69.83,69.77,69.81,12500.0,25.1069,25.1141,25.0925,25.1069,12500.0
2006-03-30 14:00:00,69.82,69.95,69.82,69.94,27100.0,25.1105,25.1572,25.1105,25.1536,27100.0
2006-03-30 14:05:00,69.92,69.96,69.89,69.91,15500.0,25.1464,25.1608,25.1356,25.1428,15500.0
2006-03-30 14:10:00,69.92,69.96,69.88,69.96,25700.0,25.1464,25.1608,25.132,25.1608,25700.0
2006-03-30 14:15:00,69.96,69.99,69.93,69.93,23900.0,25.1608,25.1716,25.15,25.15,23900.0
2006-03-30 14:20:00,69.92,70.0,69.91,70.0,14300.0,25.1464,25.1752,25.1428,25.1752,14300.0
2006-03-30 14:25:00,70.0,70.0,69.96,69.98,6400.0,25.1752,25.1752,25.1608,25.168,6400.0
2006-03-30 14:30:00,69.97,69.97,69.93,69.96,9700.0,25.1644,25.1644,25.15,25.1608,9700.0
2006-03-30 14:35:00,69.94,69.96,69.93,69.94,4700.0,25.1536,25.1608,25.15,25.1536,4700.0
2006-03-30 14:40:00,69.95,69.96,69.86,69.86,22700.0,25.1572,25.1608,25.1248,25.1248,22700.0
2006-03-30 14:45:00,69.86,69.94,69.86,69.88,28400.0,25.1248,25.1536,25.1248,25.132,28400.0
2006-03-30 14:50:00,69.9,69.96,69.86,69.95,23500.0,25.1392,25.1608,25.1248,25.1572,23500.0
2006-03-30 14:55:00,69.95,69.95,69.87,69.9,12800.0,25.1572,25.1572,25.1284,25.1392,12800.0
2006-03-30 15:00:00,69.91,69.95,69.9,69.95,23300.0,25.1428,25.1572,25.1392,25.1572,23300.0
2006-03-30 15:05:00,69.93,69.95,69.89,69.93,28000.0,25.15,25.1572,25.1356,25.15,28000.0
2006-03-30 15:10:00,69.94,69.96,69.88,69.91,48000.0,25.1536,25.1608,25.132,25.1428,48000.0
2006-03-30 15:15:00,69.92,69.93,69.88,69.88,19900.0,25.1464,25.15,25.132,25.132,19900.0
2006-03-30 15:20:00,69.88,69.96,69.87,69.95,21400.0,25.132,25.1608,25.1284,25.1572,21400.0
2006-03-30 15:25:00,69.96,69.96,69.92,69.95,14400.0,25.1608,25.1608,25.1464,25.1572,14400.0
2006-03-30 15:30:00,69.92,69.95,69.88,69.93,37800.0,25.1464,25.1572,25.132,25.15,37800.0
2006-03-30 15:35:00,69.93,69.93,69.89,69.9,10000.0,25.15,25.15,25.1356,25.1392,10000.0
2006-03-30 15:40:00,69.9,69.91,69.8,69.8,30200.0,25.1392,25.1428,25.1033,25.1033,30200.0
2006-03-30 15:45:00,69.8,69.83,69.78,69.78,31700.0,25.1033,25.1141,25.0961,25.0961,31700.0
2006-03-30 15:50:00,69.79,69.8,69.78,69.8,26400.0,25.0997,25.1033,25.0961,25.1033,26400.0
2006-03-30 15:55:00,69.8,69.85,69.79,69.82,38800.0,25.1033,25.1212,25.0997,25.1105,38800.0
2006-03-31 09:30:00,69.5,69.63,69.5,69.63,54000.0,24.9954,25.0421,24.9954,25.0421,54000.0
2006-03-31 09:35:00,69.63,69.63,69.47,69.48,49400.0,25.0421,25.0421,24.9846,24.9882,49400.0
2006-03-31 09:40:00,69.48,69.5,69.41,69.49,41500.0,24.9882,24.9954,24.963,24.9918,41500.0
2006-03-31 09:45:00,69.5,69.62,69.47,69.48,40900.0,24.9954,25.0385,24.9846,24.9882,40900.0
2006-03-31 09:50:00,69.46,69.55,69.3,69.31,357900.0,24.981,25.0134,24.9234,24.927,357900.0
2006-03-31 09:55:00,69.32,69.37,69.21,69.27,51200.0,24.9306,24.9486,24.8911,24.9127,51200.0
2006-03-31 10:00:00,69.26,69.26,69.1,69.15,72400.0,24.9091,24.9091,24.8515,24.8695,72400.0
2006-03-31 10:05:00,69.15,69.2,69.09,69.11,83100.0,24.8695,24.8875,24.8479,24.8551,83100.0
2006-03-31 10:10:00,69.1,69.22,69.07,69.14,30100.0,24.8515,24.8947,24.8407,24.8659,30100.0
2006-03-31 10:15:00,69.15,69.19,69.04,69.1,46300.0,24.8695,24.8839,24.8299,24.8515,46300.0
2006-03-31 10:20:00,69.11,69.11,68.99,69.06,36900.0,24.8551,24.8551,24.812,24.8371,36900.0
2006-03-31 10:25:00,69.08,69.08,68.81,68.81,32600.0,24.8443,24.8443,24.7472,24.7472,32600.0
2006-03-31 10:30:00,68.82,68.92,68.81,68.86,57000.0,24.7508,24.7868,24.7472,24.7652,57000.0
2006-03-31 10:35:00,68.86,68.95,68.86,68.95,20500.0,24.7652,24.7976,24.7652,24.7976,20500.0
2006-03-31 10:40:00,68.94,69.03,68.88,68.9,23900.0,24.794,24.8263,24.7724,24.7796,23900.0
2006-03-31 10:45:00,68.88,68.94,68.87,68.94,10600.0,24.7724,24.794,24.7688,24.794,10600.0
2006-03-31 10:50:00,68.94,68.94,68.82,68.82,16200.0,24.794,24.794,24.7508,24.7508,16200.0
2006-03-31 10:55:00,68.8,68.86,68.8,68.85,15500.0,24.7436,24.7652,24.7436,24.7616,15500.0
2006-03-31 11:00:00,68.85,68.89,68.82,68.89,12000.0,24.7616,24.776,24.7508,24.776,12000.0
2006-03-31 11:05:00,68.91,68.91,68.84,68.84,14900.0,24.7832,24.7832,24.758,24.758,14900.0
2006-03-31 11:10:00,68.84,68.84,68.79,68.79,8500.0,24.758,24.758,24.74,24.74,8500.0
2006-03-31 11:15:00,68.79,68.79,68.75,68.79,14300.0,24.74,24.74,24.7256,24.74,14300.0
2006-03-31 11:20:00,68.79,68.79,68.75,68.76,11400.0,24.74,24.74,24.7256,24.7292,11400.0
2006-03-31 11:25:00,68.76,68.77,68.64,68.65,24100.0,24.7292,24.7328,24.6861,24.6897,24100.0
2006-03-31 11:30:00,68.65,68.67,68.63,68.63,18300.0,24.6897,24.6969,24.6825,24.6825,18300.0
2006-03-31 11:35:00,68.63,68.84,68.63,68.82,11100.0,24.6825,24.758,24.6825,24.7508,11100.0
2006-03-31 11:40:00,68.83,68.9,68.72,68.77,26100.0,24.7544,24.7796,24.7148,24.7328,26100.0
2006-03-31 11:45:00,68.77,68.82,68.77,68.79,11600.0,24.7328,24.7508,24.7328,24.74,11600.0
2006-03-31 11:50:00,68.78,68.79,68.75,68.78,10600.0,24.7364,24.74,24.7256,24.7364,10600.0
2006-03-31 11:55:00,68.78,68.82,68.77,68.81,5500.0,24.7364,24.7508,24.7328,24.7472,5500.0
2006-03-31 12:00:00,68.81,68.84,68.78,68.82,10700.0,24.7472,24.758,24.7364,24.7508,10700.0
2006-03-31 12:05:00,68.85,68.85,68.78,68.78,4400.0,24.7616,24.7616,24.7364,24.7364,4400.0
2006-03-31 12:10:00,68.79,68.79,68.74,68.77,8100.0,24.74,24.74,24.722,24.7328,8100.0
2006-03-31 12:15:00,68.77,68.85,68.77,68.84,25000.0,24.7328,24.7616,24.7328,24.758,25000.0
2006-03-31 12:20:00,68.82,68.86,68.81,68.86,23800.0,24.7508,24.7652,24.7472,24.7652,23800.0
2006-03-31 12:25:00,68.85,68.94,68.85,68.91,96000.0,24.7616,24.794,24.7616,24.7832,96000.0
2006-03-31 12:30:00,68.9,68.91,68.88,68.9,10900.0,24.7796,24.7832,24.7724,24.7796,10900.0
2006-03-31 12:35:00,68.91,68.95,68.88,68.95,23400.0,24.7832,24.7976,24.7724,24.7976,23400.0
2006-03-31 12:40:00,68.95,68.97,68.92,68.92,4100.0,24.7976,24.8048,24.7868,24.7868,4100.0
2006-03-31 12:45:00,68.92,68.95,68.86,68.94,34700.0,24.7868,24.7976,24.7652,24.794,34700.0
2006-03-31 12:50:00,68.95,68.95,68.9,68.93,5000.0,24.7976,24.7976,24.7796,24.7904,5000.0
2006-03-31 12:55:00,68.92,68.94,68.9,68.93,4300.0,24.7868,24.794,24.7796,24.7904,4300.0
2006-03-31 13:00:00,68.92,68.95,68.91,68.94,3800.0,24.7868,24.7976,24.7832,24.794,3800.0
2006-03-31 13:05:00,68.94,68.94,68.91,68.93,6200.0,24.794,24.794,24.7832,24.7904,6200.0
2006-03-31 13:10:00,68.91,68.91,68.86,68.9,16700.0,24.7832,24.7832,24.7652,24.7796,16700.0
2006-03-31 13:15:00,68.9,68.92,68.85,68.88,10200.0,24.7796,24.7868,24.7616,24.7724,10200.0
2006-03-31 13:20:00,68.88,68.93,68.87,68.9,3700.0,24.7724,24.7904,24.7688,24.7796,3700.0
2006-03-31 13:25:00,68.9,68.93,68.8,68.86,15300.0,24.7796,24.7904,24.7436,24.7652,15300.0
2006-03-31 13:30:00,68.84,68.85,68.8,68.8,6300.0,24.758,24.7616,24.7436,24.7436,6300.0
2006-03-31 13:35:00,68.8,68.87,68.8,68.82,19400.0,24.7436,24.7688,24.7436,24.7508,19400.0
2006-03-31 13:40:00,68.84,68.84,68.78,68.8,14000.0,24.758,24.758,24.7364,24.7436,14000.0
2006-03-31 13:45:00,68.78,68.85,68.78,68.85,9500.0,24.7364,24.7616,24.7364,24.7616,9500.0
2006-03-31 13:50:00,68.84,68.86,68.82,68.85,5300.0,24.758,24.7652,24.7508,24.7616,5300.0
2006-03-31 13:55:00,68.84,68.94,68.84,68.89,22200.0,24.758,24.794,24.758,24.776,22200.0
2006-03-31 14:00:00,68.87,68.94,68.87,68.93,5200.0,24.7688,24.794,24.7688,24.7904,5200.0
2006-03-31 14:05:00,68.94,68.96,68.92,68.96,5500.0,24.794,24.8012,24.7868,24.8012,5500.0
2006-03-31 14:10:00,68.96,68.96,68.92,68.92,10100.0,24.8012,24.8012,24.7868,24.7868,10100.0
2006-03-31 14:15:00,68.92,68.98,68.91,68.96,28000.0,24.7868,24.8084,24.7832,24.8012,28000.0
2006-03-31 14:20:00,68.98,68.99,68.95,68.99,24800.0,24.8084,24.812,24.7976,24.812,24800.0
2006-03-31 14:25:00,68.99,68.99,68.89,68.89,13000.0,24.812,24.812,24.776,24.776,13000.0
2006-03-31 14:30:00,68.89,68.92,68.87,68.88,12800.0,24.776,24.7868,24.7688,24.7724,12800.0
2006-03-31 14:35:00,68.89,68.91,68.87,68.87,13300.0,24.776,24.7832,24.7688,24.7688,13300.0
2006-03-31 14:40:00,68.87,68.89,68.81,68.87,10900.0,24.7688,24.776,24.7472,24.7688,10900.0
2006-03-31 14:45:00,68.87,68.89,68.85,68.89,12500.0,24.7688,24.776,24.7616,24.776,12500.0
2006-03-31 14:50:00,68.88,69.01,68.87,69.01,13600.0,24.7724,24.8191,24.7688,24.8191,13600.0
2006-03-31 14:55:00,69.01,69.02,68.89,68.9,11500.0,24.8191,24.8227,24.776,24.7796,11500.0
2006-03-31 15:00:00,68.91,68.98,68.9,68.96,13900.0,24.7832,24.8084,24.7796,24.8012,13900.0
2006-03-31 15:05:00,68.94,68.97,68.94,68.96,9600.0,24.794,24.8048,24.794,24.8012,9600.0
2006-03-31 15:10:00,68.97,68.97,68.89,68.89,21600.0,24.8048,24.8048,24.776,24.776,21600.0
2006-03-31 15:15:00,68.89,68.93,68.84,68.86,28800.0,24.776,24.7904,24.758,24.7652,28800.0
2006-03-31 15:20:00,68.86,68.92,68.85,68.92,8700.0,24.7652,24.7868,24.7616,24.7868,8700.0
2006-03-31 15:25:00,68.92,69.0,68.92,68.99,12900.0,24.7868,24.8155,24.7868,24.812,12900.0
2006-03-31 15:30:00,68.99,69.03,68.98,69.0,24500.0,24.812,24.8263,24.8084,24.8155,24500.0
2006-03-31 15:35:00,69.0,69.06,69.0,69.06,23200.0,24.8155,24.8371,24.8155,24.8371,23200.0
2006-03-31 15:40:00,69.06,69.11,69.06,69.08,52500.0,24.8371,24.8551,24.8371,24.8443,52500.0
2006-03-31 15:45:00,69.07,69.08,68.97,68.99,39700.0,24.8407,24.8443,24.8048,24.812,39700.0
2006-03-31 15:50:00,68.99,69.0,68.95,69.0,42400.0,24.812,24.8155,24.7976,24.8155,42400.0
2006-03-31 15:55:00,68.97,69.0,68.95,68.95,22100.0,24.8048,24.8155,24.7976,24.7976,22100.0
2006-04-03 09:30:00,69.5,69.63,69.5,69.58,41200.0,24.9954,25.0421,24.9954,25.0241,41200.0
2006-04-03 09:35:00,69.58,69.58,69.49,69.51,34500.0,25.0241,25.0241,24.9918,24.999,34500.0
2006-04-03 09:40:00,69.52,69.59,69.5,69.59,63500.0,25.0026,25.0277,24.9954,25.0277,63500.0
2006-04-03 09:45:00,69.6,69.62,69.58,69.59,36600.0,25.0313,25.0385,25.0241,25.0277,36600.0
2006-04-03 09:50:00,69.62,69.68,69.57,69.68,29800.0,25.0385,25.0601,25.0205,25.0601,29800.0
2006-04-03 09:55:00,69.68,69.74,69.62,69.72,33300.0,25.0601,25.0817,25.0385,25.0745,33300.0
2006-04-03 10:00:00,69.73,69.77,69.64,69.77,25400.0,25.0781,25.0925,25.0457,25.0925,25400.0
2006-04-03 10:05:00,69.77,69.87,69.77,69.78,40200.0,25.0925,25.1284,25.0925,25.0961,40200.0
2006-04-03 10:10:00,69.78,69.95,69.78,69.94,28000.0,25.0961,25.1572,25.0961,25.1536,28000.0
2006-04-03 10:15:00,69.95,69.99,69.94,69.96,31700.0,25.1572,25.1716,25.1536,25.1608,31700.0
2006-04-03 10:20:00,69.95,70.01,69.92,70.01,123700.0,25.1572,25.1788,25.1464,25.1788,123700.0
2006-04-03 10:25:00,70.02,70.1,69.99,70.05,34100.0,25.1824,25.2112,25.1716,25.1932,34100.0
2006-04-03 10:30:00,70.05,70.11,70.0,70.01,35300.0,25.1932,25.2148,25.1752,25.1788,35300.0
2006-04-03 10:35:00,70.01,70.16,69.99,70.13,37600.0,25.1788,25.2327,25.1716,25.2219,37600.0
2006-04-03 10:40:00,70.14,70.22,70.13,70.19,57800.0,25.2255,25.2543,25.2219,25.2435,57800.0
2006-04-03 10:45:00,70.19,70.37,70.18,70.31,66100.0,25.2435,25.3083,25.2399,25.2867,66100.0
2006-04-03 10:50:00,70.33,70.37,70.28,70.36,62200.0,25.2939,25.3083,25.2759,25.3047,62200.0
2006-04-03 10:55:00,70.34,70.48,70.34,70.42,61700.0,25.2975,25.3478,25.2975,25.3262,61700.0
2006-04-03 11:00:00,70.42,70.43,70.19,70.19,43900.0,25.3262,25.3298,25.2435,25.2435,43900.0
2006-04-03 11:05:00,70.18,70.22,70.18,70.21,61100.0,25.2399,25.2543,25.2399,25.2507,61100.0
2006-04-03 11:10:00,70.22,70.25,70.19,70.19,41900.0,25.2543,25.2651,25.2435,25.2435,41900.0
2006-04-03 11:15:00,70.22,70.36,70.22,70.36,30300.0,25.2543,25.3047,25.2543,25.3047,30300.0
2006-04-03 11:20:00,70.36,70.41,70.28,70.3,54500.0,25.3047,25.3226,25.2759,25.2831,54500.0
2006-04-03 11:25:00,70.31,70.37,70.27,70.27,9800.0,25.2867,25.3083,25.2723,25.2723,9800.0
2006-04-03 11:30:00,70.29,70.34,70.26,70.3,54100.0,25.2795,25.2975,25.2687,25.2831,54100.0
2006-04-03 11:35:00,70.32,70.32,70.23,70.24,21700.0,25.2903,25.2903,25.2579,25.2615,21700.0
2006-04-03 11:40:00,70.22,70.23,70.17,70.21,15700.0,25.2543,25.2579,25.2363,25.2507,15700.0
2006-04-03 11:45:00,70.21,70.27,70.2,70.26,8800.0,25.2507,25.2723,25.2471,25.2687,8800.0
2006-04-03 11:50:00,70.27,70.33,70.24,70.26,24000.0,25.2723,25.2939,25.2615,25.2687,24000.0
2006-04-03 11:55:00,70.28,70.34,70.28,70.32,9900.0,25.2759,25.2975,25.2759,25.2903,9900.0
2006-04-03 12:00:00,70.32,70.39,70.3,70.31,28500.0,25.2903,25.3155,25.2831,25.2867,28500.0
2006-04-03 12:05:00,70.31,70.31,70.24,70.24,10000.0,25.2867,25.2867,25.2615,25.2615,10000.0
2006-04-03 12:10:00,70.24,70.26,70.22,70.23,10800.0,25.2615,25.2687,25.2543,25.2579,10800.0
2006-04-03 12:15:00,70.23,70.26,70.22,70.25,11600.0,25.2579,25.2687,25.2543,25.2651,11600.0
2006-04-03 12:20:00,70.24,70.28,70.23,70.24,8700.0,25.2615,25.2759,25.2579,25.2615,8700.0
2006-04-03 12:25:00,70.26,70.28,70.24,70.28,6800.0,25.2687,25.2759,25.2615,25.2759,6800.0
2006-04-03 12:30:00,70.28,70.29,70.23,70.26,12000.0,25.2759,25.2795,25.2579,25.2687,12000.0
2006-04-03 12:35:00,70.24,70.24,70.2,70.21,7400.0,25.2615,25.2615,25.2471,25.2507,7400.0
2006-04-03 12:40:00,70.21,70.23,70.2,70.22,5900.0,25.2507,25.2579,25.2471,25.2543,5900.0
2006-04-03 12:45:00,70.21,70.22,70.16,70.18,15200.0,25.2507,25.2543,25.2327,25.2399,15200.0
2006-04-03 12:50:00,70.18,70.26,70.18,70.25,18200.0,25.2399,25.2687,25.2399,25.2651,18200.0
2006-04-03 12:55:00,70.25,70.25,70.22,70.25,9000.0,25.2651,25.2651,25.2543,25.2651,9000.0
2006-04-03 13:00:00,70.25,70.26,70.17,70.19,20100.0,25.2651,25.2687,25.2363,25.2435,20100.0
2006-04-03 13:05:00,70.18,70.19,70.16,70.18,12200.0,25.2399,25.2435,25.2327,25.2399,12200.0
2006-04-03 13:10:00,70.18,70.21,70.16,70.19,10700.0,25.2399,25.2507,25.2327,25.2435,10700.0
2006-04-03 13:15:00,70.19,70.2,70.16,70.16,7800.0,25.2435,25.2471,25.2327,25.2327,7800.0
2006-04-03 13:20:00,70.16,70.25,70.16,70.25,22300.0,25.2327,25.2651,25.2327,25.2651,22300.0
2006-04-03 13:25:00,70.24,70.25,70.2,70.2,2000.0,25.2615,25.2651,25.2471,25.2471,2000.0
2006-04-03 13:30:00,70.2,70.21,70.15,70.18,21900.0,25.2471,25.2507,25.2291,25.2399,21900.0
2006-04-03 13:35:00,70.17,70.17,70.12,70.12,20000.0,25.2363,25.2363,25.2184,25.2184,20000.0
2006-04-03 13:40:00,70.13,70.13,70.09,70.1,19900.0,25.2219,25.2219,25.2076,25.2112,19900.0
2006-04-03 13:45:00,70.1,70.11,70.02,70.02,31100.0,25.2112,25.2148,25.1824,25.1824,31100.0
2006-04-03 13:50:00,70.01,70.06,69.97,70.04,38700.0,25.1788,25.1968,25.1644,25.1896,38700.0
2006-04-03 13:55:00,70.04,70.06,70.0,70.0,18500.0,25.1896,25.1968,25.1752,25.1752,18500.0
2006-04-03 14:00:00,70.0,70.02,69.98,70.0,24800.0,25.1752,25.1824,25.168,25.1752,24800.0
2006-04-03 14:05:00,70.0,70.0,69.94,69.94,13600.0,25.1752,25.1752,25.1536,25.1536,13600.0
2006-04-03 14:10:00,69.94,69.94,69.87,69.88,39800.0,25.1536,25.1536,25.1284,25.132,39800.0
2006-04-03 14:15:00,69.87,69.94,69.85,69.91,43500.0,25.1284,25.1536,25.1212,25.1428,43500.0
2006-04-03 14:20:00,69.93,69.95,69.87,69.88,23600.0,25.15,25.1572,25.1284,25.132,23600.0
2006-04-03 14:25:00,69.89,69.89,69.85,69.86,24900.0,25.1356,25.1356,25.1212,25.1248,24900.0
2006-04-03 14:30:00,69.86,69.87,69.85,69.85,36300.0,25.1248,25.1284,25.1212,25.1212,36300.0
2006-04-03 14:35:00,69.85,69.86,69.81,69.81,36600.0,25.1212,25.1248,25.1069,25.1069,36600.0
2006-04-03 14:40:00,69.81,69.82,69.77,69.78,32100.0,25.1069,25.1105,25.0925,25.0961,32100.0
2006-04-03 14:45:00,69.79,69.86,69.79,69.86,54300.0,25.0997,25.1248,25.0997,25.1248,54300.0
2006-04-03 14:50:00,69.83,69.89,69.78,69.89,17100.0,25.1141,25.1356,25.0961,25.1356,17100.0
2006-04-03 14:55:00,69.88,69.91,69.88,69.91,18000.0,25.132,25.1428,25.132,25.1428,18000.0
2006-04-03 15:00:00,69.91,69.93,69.87,69.89,36600.0,25.1428,25.15,25.1284,25.1356,36600.0
2006-04-03 15:05:00,69.88,69.91,69.88,69.91,16200.0,25.132,25.1428,25.132,25.1428,16200.0
2006-04-03 15:10:00,69.91,69.91,69.86,69.88,30600.0,25.1428,25.1428,25.1248,25.132,30600.0
2006-04-03 15:15:00,69.87,69.88,69.83,69.85,98500.0,25.1284,25.132,25.1141,25.1212,98500.0
2006-04-03 15:20:00,69.85,69.87,69.83,69.84,23600.0,25.1212,25.1284,25.1141,25.1177,23600.0
2006-04-03 15:25:00,69.84,69.92,69.83,69.92,19400.0,25.1177,25.1464,25.1141,25.1464,19400.0
2006-04-03 15:30:00,69.92,69.92,69.87,69.87,23700.0,25.1464,25.1464,25.1284,25.1284,23700.0
2006-04-03 15:35:00,69.87,69.88,69.78,69.79,42500.0,25.1284,25.132,25.0961,25.0997,42500.0
2006-04-03 15:40:00,69.79,69.79,69.75,69.75,30100.0,25.0997,25.0997,25.0853,25.0853,30100.0
2006-04-03 15:45:00,69.75,69.76,69.67,69.72,63000.0,25.0853,25.0889,25.0565,25.0745,63000.0
2006-04-03 15:50:00,69.73,69.73,69.69,69.69,40000.0,25.0781,25.0781,25.0637,25.0637,40000.0
2006-04-03 15:55:00,69.7,69.71,69.66,69.68,73800.0,25.0673,25.0709,25.0529,25.0601,73800.0
2006-04-04 09:30:00,69.89,69.89,69.89,69.89,0.0,25.1356,25.1356,25.1356,25.1356,0.0
2006-04-04 09:35:00,69.83,69.83,69.77,69.77,5500.0,25.1141,25.1141,25.0925,25.0925,5500.0
2006-04-04 09:40:00,69.85,69.87,69.84,69.86,126400.0,25.1212,25.1284,25.1177,25.1248,126400.0
2006-04-04 09:45:00,69.87,69.94,69.86,69.94,58100.0,25.1284,25.1536,25.1248,25.1536,58100.0
2006-04-04 09:50:00,69.94,70.1,69.93,70.09,77400.0,25.1536,25.2112,25.15,25.2076,77400.0
2006-04-04 09:55:00,70.08,70.13,70.06,70.1,23400.0,25.204,25.2219,25.1968,25.2112,23400.0
2006-04-04 10:00:00,70.09,70.29,70.09,70.24,54100.0,25.2076,25.2795,25.2076,25.2615,54100.0
2006-04-04 10:05:00,70.23,70.27,70.16,70.16,43500.0,25.2579,25.2723,25.2327,25.2327,43500.0
2006-04-04 10:10:00,70.16,70.21,70.1,70.1,74400.0,25.2327,25.2507,25.2112,25.2112,74400.0
2006-04-04 10:15:00,70.1,70.12,70.06,70.08,16000.0,25.2112,25.2184,25.1968,25.204,16000.0
2006-04-04 10:20:00,70.08,70.12,70.05,70.06,32700.0,25.204,25.2184,25.1932,25.1968,32700.0
2006-04-04 10:25:00,70.06,70.2,70.04,70.17,28600.0,25.1968,25.2471,25.1896,25.2363,28600.0
2006-04-04 10:30:00,70.16,70.27,70.16,70.18,34800.0,25.2327,25.2723,25.2327,25.2399,34800.0
2006-04-04 10:35:00,70.17,70.23,70.14,70.22,23400.0,25.2363,25.2579,25.2255,25.2543,23400.0
2006-04-04 10:40:00,70.22,70.3,70.2,70.29,40500.0,25.2543,25.2831,25.2471,25.2795,40500.0
2006-04-04 10:45:00,70.27,70.28,70.17,70.17,65300.0,25.2723,25.2759,25.2363,25.2363,65300.0
2006-04-04 10:50:00,70.18,70.23,70.07,70.09,24500.0,25.2399,25.2579,25.2004,25.2076,24500.0
2006-04-04 10:55:00,70.09,70.09,70.02,70.02,29800.0,25.2076,25.2076,25.1824,25.1824,29800.0
2006-04-04 11:00:00,70.0,70.05,69.98,70.02,31400.0,25.1752,25.1932,25.168,25.1824,31400.0
2006-04-04 11:05:00,70.01,70.01,69.84,69.95,51900.0,25.1788,25.1788,25.1177,25.1572,51900.0
2006-04-04 11:10:00,69.95,69.99,69.92,69.96,12900.0,25.1572,25.1716,25.1464,25.1608,12900.0
2006-04-04 11:15:00,69.98,69.98,69.86,69.87,29400.0,25.168,25.168,25.1248,25.1284,29400.0
2006-04-04 11:20:00,69.89,69.9,69.76,69.76,40400.0,25.1356,25.1392,25.0889,25.0889,40400.0
2006-04-04 11:25:00,69.75,69.83,69.75,69.82,36200.0,25.0853,25.1141,25.0853,25.1105,36200.0
2006-04-04 11:30:00,69.82,69.93,69.79,69.91,30400.0,25.1105,25.15,25.0997,25.1428,30400.0
2006-04-04 11:35:00,69.93,69.98,69.93,69.98,37100.0,25.15,25.168,25.15,25.168,37100.0
2006-04-04 11:40:00,69.95,70.02,69.94,70.01,32200.0,25.1572,25.1824,25.1536,25.1788,32200.0
2006-04-04 11:45:00,70.02,70.07,69.99,69.99,36300.0,25.1824,25.2004,25.1716,25.1716,36300.0
2006-04-04 11:50:00,69.99,70.0,69.97,70.0,18100.0,25.1716,25.1752,25.1644,25.1752,18100.0
2006-04-04 11:55:00,70.03,70.08,70.03,70.06,11600.0,25.186,25.204,25.186,25.1968,11600.0
2006-04-04 12:00:00,70.07,70.19,70.05,70.19,12200.0,25.2004,25.2435,25.1932,25.2435,12200.0
2006-04-04 12:05:00,70.17,70.24,70.17,70.23,27300.0,25.2363,25.2615,25.2363,25.2579,27300.0
2006-04-04 12:10:00,70.22,70.24,70.15,70.16,6300.0,25.2543,25.2615,25.2291,25.2327,6300.0
2006-04-04 12:15:00,70.17,70.25,70.15,70.18,25400.0,25.2363,25.2651,25.2291,25.2399,25400.0
2006-04-04 12:20:00,70.17,70.26,70.16,70.25,26900.0,25.2363,25.2687,25.2327,25.2651,26900.0
2006-04-04 12:25:00,70.26,70.35,70.24,70.35,12800.0,25.2687,25.3011,25.2615,25.3011,12800.0
2006-04-04 12:30:00,70.36,70.36,70.33,70.34,8700.0,25.3047,25.3047,25.2939,25.2975,8700.0
2006-04-04 12:35:00,70.35,70.38,70.33,70.33,8300.0,25.3011,25.3119,25.2939,25.2939,8300.0
2006-04-04 12:40:00,70.34,70.4,70.33,70.37,24400.0,25.2975,25.3191,25.2939,25.3083,24400.0
2006-04-04 12:45:00,70.37,70.37,70.32,70.35,10100.0,25.3083,25.3083,25.2903,25.3011,10100.0
2006-04-04 12:50:00,70.35,70.35,70.27,70.28,17200.0,25.3011,25.3011,25.2723,25.2759,17200.0
2006-04-04 12:55:00,70.27,70.28,70.2,70.28,37500.0,25.2723,25.2759,25.2471,25.2759,37500.0
2006-04-04 13:00:00,70.24,70.29,70.24,70.28,7000.0,25.2615,25.2795,25.2615,25.2759,7000.0
2006-04-04 13:05:00,70.29,70.35,70.28,70.35,26200.0,25.2795,25.3011,25.2759,25.3011,26200.0
2006-04-04 13:10:00,70.33,70.38,70.32,70.36,15300.0,25.2939,25.3119,25.2903,25.3047,15300.0
2006-04-04 13:15:00,70.36,70.36,70.3,70.32,15100.0,25.3047,25.3047,25.2831,25.2903,15100.0
2006-04-04 13:20:00,70.33,70.37,70.32,70.34,12200.0,25.2939,25.3083,25.2903,25.2975,12200.0
2006-04-04 13:25:00,70.34,70.34,70.32,70.33,6600.0,25.2975,25.2975,25.2903,25.2939,6600.0
2006-04-04 13:30:00,70.32,70.37,70.32,70.37,23800.0,25.2903,25.3083,25.2903,25.3083,23800.0
2006-04-04 13:35:00,70.37,70.38,70.35,70.36,12200.0,25.3083,25.3119,25.3011,25.3047,12200.0
2006-04-04 13:40:00,70.36,70.37,70.34,70.35,25900.0,25.3047,25.3083,25.2975,25.3011,25900.0
2006-04-04 13:45:00,70.33,70.38,70.33,70.36,32400.0,25.2939,25.3119,25.2939,25.3047,32400.0
2006-04-04 13:50:00,70.35,70.42,70.33,70.4,26300.0,25.3011,25.3262,25.2939,25.3191,26300.0
2006-04-04 13:55:00,70.39,70.41,70.38,70.41,8100.0,25.3155,25.3226,25.3119,25.3226,8100.0
2006-04-04 14:00:00,70.42,70.42,70.39,70.41,9300.0,25.3262,25.3262,25.3155,25.3226,9300.0
2006-04-04 14:05:00,70.4,70.41,70.34,70.37,12700.0,25.3191,25.3226,25.2975,25.3083,12700.0
2006-04-04 14:10:00,70.35,70.45,70.35,70.43,15600.0,25.3011,25.337,25.3011,25.3298,15600.0
2006-04-04 14:15:00,70.43,70.48,70.4,70.47,16500.0,25.3298,25.3478,25.3191,25.3442,16500.0
2006-04-04 14:20:00,70.5,70.62,70.47,70.54,43200.0,25.355,25.3982,25.3442,25.3694,43200.0
2006-04-04 14:25:00,70.54,70.59,70.52,70.59,26300.0,25.3694,25.3874,25.3622,25.3874,26300.0
2006-04-04 14:30:00,70.59,70.65,70.55,70.55,30100.0,25.3874,25.409,25.373,25.373,30100.0
2006-04-04 14:35:00,70.55,70.58,70.5,70.58,18300.0,25.373,25.3838,25.355,25.3838,18300.0
2006-04-04 14:40:00,70.58,70.59,70.48,70.49,26200.0,25.3838,25.3874,25.3478,25.3514,26200.0
2006-04-04 14:45:00,70.47,70.48,70.45,70.47,22800.0,25.3442,25.3478,25.337,25.3442,22800.0
2006-04-04 14:50:00,70.46,70.46,70.43,70.45,14300.0,25.3406,25.3406,25.3298,25.337,14300.0
2006-04-04 14:55:00,70.45,70.52,70.41,70.41,20400.0,25.337,25.3622,25.3226,25.3226,20400.0
2006-04-04 15:00:00,70.42,70.49,70.4,70.48,37500.0,25.3262,25.3514,25.3191,25.3478,37500.0
2006-04-04 15:05:00,70.48,70.49,70.45,70.47,6600.0,25.3478,25.3514,25.337,25.3442,6600.0
2006-04-04 15:10:00,70.46,70.48,70.39,70.39,45800.0,25.3406,25.3478,25.3155,25.3155,45800.0
2006-04-04 15:15:00,70.39,70.45,70.37,70.39,27300.0,25.3155,25.337,25.3083,25.3155,27300.0
2006-04-04 15:20:00,70.39,70.49,70.39,70.47,69300.0,25.3155,25.3514,25.3155,25.3442,69300.0
2006-04-04 15:25:00,70.45,70.47,70.42,70.42,33900.0,25.337,25.3442,25.3262,25.3262,33900.0
2006-04-04 15:30:00,70.42,70.46,70.39,70.44,31500.0,25.3262,25.3406,25.3155,25.3334,31500.0
2006-04-04 15:35:00,70.43,70.49,70.43,70.49,47300.0,25.3298,25.3514,25.3298,25.3514,47300.0
2006-04-04 15:40:00,70.49,70.54,70.46,70.49,60900.0,25.3514,25.3694,25.3406,25.3514,60900.0
2006-04-04 15:45:00,70.5,70.5,70.39,70.39,91700.0,25.355,25.355,25.3155,25.3155,91700.0
2006-04-04 15:50:00,70.37,70.4,70.33,70.34,88700.0,25.3083,25.3191,25.2939,25.2975,88700.0
2006-04-04 15:55:00,70.32,70.35,70.27,70.27,76400.0,25.2903,25.3011,25.2723,25.2723,76400.0
2006-04-05 09:30:00,70.52,70.52,70.42,70.42,38200.0,25.3622,25.3622,25.3262,25.3262,38200.0
2006-04-05 09:35:00,70.43,70.5,70.34,70.45,25900.0,25.3298,25.355,25.2975,25.337,25900.0
2006-04-05 09:40:00,70.46,70.5,70.31,70.35,29800.0,25.3406,25.355,25.2867,25.3011,29800.0
2006-04-05 09:45:00,70.3,70.4,70.26,70.4,31400.0,25.2831,25.3191,25.2687,25.3191,31400.0
2006-04-05 09:50:00,70.4,70.43,70.36,70.42,33300.0,25.3191,25.3298,25.3047,25.3262,33300.0
2006-04-05 09:55:00,70.44,70.48,70.41,70.48,17400.0,25.3334,25.3478,25.3226,25.3478,17400.0
2006-04-05 10:00:00,70.46,70.53,70.45,70.45,37200.0,25.3406,25.3658,25.337,25.337,37200.0
2006-04-05 10:05:00,70.41,70.42,70.34,70.38,22400.0,25.3226,25.3262,25.2975,25.3119,22400.0
2006-04-05 10:10:00,70.34,70.37,70.3,70.33,17500.0,25.2975,25.3083,25.2831,25.2939,17500.0
2006-04-05 10:15:00,70.33,70.36,70.31,70.34,30600.0,25.2939,25.3047,25.2867,25.2975,30600.0
2006-04-05 10:20:00,70.33,70.4,70.32,70.34,41200.0,25.2939,25.3191,25.2903,25.2975,41200.0
2006-04-05 10:25:00,70.35,70.41,70.33,70.38,20200.0,25.3011,25.3226,25.2939,25.3119,20200.0
2006-04-05 10:30:00,70.37,70.65,70.37,70.56,71700.0,25.3083,25.409,25.3083,25.3766,71700.0
2006-04-05 10:35:00,70.55,70.72,70.55,70.72,22800.0,25.373,25.4341,25.373,25.4341,22800.0
2006-04-05 10:40:00,70.72,70.74,70.62,70.62,34000.0,25.4341,25.4413,25.3982,25.3982,34000.0
2006-04-05 10:45:00,70.63,70.67,70.59,70.65,18000.0,25.4018,25.4162,25.3874,25.409,18000.0
2006-04-05 10:50:00,70.66,70.68,70.6,70.6,42000.0,25.4126,25.4198,25.391,25.391,42000.0
2006-04-05 10:55:00,70.63,70.75,70.6,70.65,51500.0,25.4018,25.4449,25.391,25.409,51500.0
2006-04-05 11:00:00,70.61,70.71,70.61,70.69,42100.0,25.3946,25.4305,25.3946,25.4233,42100.0
2006-04-05 11:05:00,70.69,70.71,70.62,70.67,42800.0,25.4233,25.4305,25.3982,25.4162,42800.0
2006-04-05 11:10:00,70.65,70.74,70.63,70.71,53200.0,25.409,25.4413,25.4018,25.4305,53200.0
2006-04-05 11:15:00,70.71,70.75,70.67,70.75,10900.0,25.4305,25.4449,25.4162,25.4449,10900.0
2006-04-05 11:20:00,70.76,70.76,70.68,70.72,12800.0,25.4485,25.4485,25.4198,25.4341,12800.0
2006-04-05 11:25:00,70.71,70.76,70.71,70.75,18500.0,25.4305,25.4485,25.4305,25.4449,18500.0
2006-04-05 11:30:00,70.73,70.78,70.71,70.78,20200.0,25.4377,25.4557,25.4305,25.4557,20200.0
2006-04-05 11:35:00,70.79,70.87,70.74,70.77,19400.0,25.4593,25.4881,25.4413,25.4521,19400.0
2006-04-05 11:40:00,70.77,70.77,70.7,70.7,12900.0,25.4521,25.4521,25.4269,25.4269,12900.0
2006-04-05 11:45:00,70.7,70.76,70.69,70.75,14700.0,25.4269,25.4485,25.4233,25.4449,14700.0
2006-04-05 11:50:00,70.75,70.8,70.74,70.77,4800.0,25.4449,25.4629,25.4413,25.4521,4800.0
2006-04-05 11:55:00,70.75,70.85,70.75,70.8,11700.0,25.4449,25.4809,25.4449,25.4629,11700.0
2006-04-05 12:00:00,70.81,70.81,70.77,70.79,9600.0,25.4665,25.4665,25.4521,25.4593,9600.0
2006-04-05 12:05:00,70.8,70.85,70.8,70.85,7600.0,25.4629,25.4809,25.4629,25.4809,7600.0
2006-04-05 12:10:00,70.86,70.95,70.82,70.95,37300.0,25.4845,25.5169,25.4701,25.5169,37300.0
2006-04-05 12:15:00,70.9,70.95,70.9,70.95,7800.0,25.4989,25.5169,25.4989,25.5169,7800.0
2006-04-05 12:20:00,70.93,71.0,70.93,70.94,58900.0,25.5097,25.5348,25.5097,25.5133,58900.0
2006-04-05 12:25:00,70.95,70.96,70.93,70.95,8700.0,25.5169,25.5205,25.5097,25.5169,8700.0
2006-04-05 12:30:00,70.96,71.0,70.95,70.98,11300.0,25.5205,25.5348,25.5169,25.5276,11300.0
2006-04-05 12:35:00,70.98,70.98,70.94,70.96,10800.0,25.5276,25.5276,25.5133,25.5205,10800.0
2006-04-05 12:40:00,70.96,71.0,70.95,70.99,18800.0,25.5205,25.5348,25.5169,25.5312,18800.0
2006-04-05 12:45:00,70.99,71.0,70.99,70.99,29800.0,25.5312,25.5348,25.5312,25.5312,29800.0
2006-04-05 12:50:00,71.0,71.04,70.98,70.99,14200.0,25.5348,25.5492,25.5276,25.5312,14200.0
2006-04-05 12:55:00,70.99,71.03,70.97,70.97,26400.0,25.5312,25.5456,25.524,25.524,26400.0
2006-04-05 13:00:00,70.97,71.07,70.97,71.0,25400.0,25.524,25.56,25.524,25.5348,25400.0
2006-04-05 13:05:00,71.03,71.07,70.92,70.93,16800.0,25.5456,25.56,25.5061,25.5097,16800.0
2006-04-05 13:10:00,70.93,70.97,70.91,70.97,10500.0,25.5097,25.524,25.5025,25.524,10500.0
2006-04-05 13:15:00,70.98,70.99,70.94,70.94,12600.0,25.5276,25.5312,25.5133,25.5133,12600.0
2006-04-05 13:20:00,70.97,71.0,70.95,70.99,7700.0,25.524,25.5348,25.5169,25.5312,7700.0
2006-04-05 13:25:00,70.96,71.1,70.96,71.08,27100.0,25.5205,25.5708,25.5205,25.5636,27100.0
2006-04-05 13:30:00,71.09,71.09,71.02,71.06,24500.0,25.5672,25.5672,25.542,25.5564,24500.0
2006-04-05 13:35:00,71.06,71.06,71.0,71.0,6400.0,25.5564,25.5564,25.5348,25.5348,6400.0
2006-04-05 13:40:00,71.01,71.07,71.01,71.07,11000.0,25.5384,25.56,25.5384,25.56,11000.0
2006-04-05 13:45:00,71.07,71.09,71.05,71.05,8900.0,25.56,25.5672,25.5528,25.5528,8900.0
2006-04-05 13:50:00,71.05,71.09,71.03,71.09,26700.0,25.5528,25.5672,25.5456,25.5672,26700.0
2006-04-05 13:55:00,71.09,71.1,71.01,71.05,10800.0,25.5672,25.5708,25.5384,25.5528,10800.0
2006-04-05 14:00:00,71.03,71.05,70.98,70.98,6900.0,25.5456,25.5528,25.5276,25.5276,6900.0
2006-04-05 14:05:00,70.98,70.99,70.97,70.99,6000.0,25.5276,25.5312,25.524,25.5312,6000.0
2006-04-05 14:10:00,70.99,71.04,70.99,71.03,34700.0,25.5312,25.5492,25.5312,25.5456,34700.0
2006-04-05 14:15:00,71.03,71.11,71.01,71.1,18400.0,25.5456,25.5744,25.5384,25.5708,18400.0
2006-04-05 14:20:00,71.08,71.13,71.07,71.1,21600.0,25.5636,25.5816,25.56,25.5708,21600.0
2006-04-05 14:25:00,71.08,71.11,71.05,71.08,21700.0,25.5636,25.5744,25.5528,25.5636,21700.0
2006-04-05 14:30:00,71.08,71.11,71.07,71.09,16400.0,25.5636,25.5744,25.56,25.5672,16400.0
2006-04-05 14:35:00,71.06,71.11,71.06,71.07,16100.0,25.5564,25.5744,25.5564,25.56,16100.0
2006-04-05 14:40:00,71.09,71.19,71.07,71.19,14400.0,25.5672,25.6032,25.56,25.6032,14400.0
2006-04-05 14:45:00,71.18,71.18,71.14,71.15,17300.0,25.5996,25.5996,25.5852,25.5888,17300.0
2006-04-05 14:50:00,71.15,71.18,71.11,71.16,29000.0,25.5888,25.5996,25.5744,25.5924,29000.0
2006-04-05 14:55:00,71.17,71.19,71.13,71.17,33000.0,25.596,25.6032,25.5816,25.596,33000.0
2006-04-05 15:00:00,71.18,71.18,71.06,71.09,49600.0,25.5996,25.5996,25.5564,25.5672,49600.0
2006-04-05 15:05:00,71.1,71.1,71.04,71.05,10200.0,25.5708,25.5708,25.5492,25.5528,10200.0
2006-04-05 15:10:00,71.05,71.07,71.05,71.07,26800.0,25.5528,25.56,25.5528,25.56,26800.0
2006-04-05 15:15:00,71.07,71.1,70.96,71.01,116500.0,25.56,25.5708,25.5205,25.5384,116500.0
2006-04-05 15:20:00,71.01,71.07,71.0,71.04,72700.0,25.5384,25.56,25.5348,25.5492,72700.0
2006-04-05 15:25:00,71.05,71.12,71.05,71.1,64100.0,25.5528,25.578,25.5528,25.5708,64100.0
2006-04-05 15:30:00,71.1,71.1,71.06,71.09,56700.0,25.5708,25.5708,25.5564,25.5672,56700.0
2006-04-05 15:35:00,71.09,71.1,71.05,71.07,85200.0,25.5672,25.5708,25.5528,25.56,85200.0
2006-04-05 15:40:00,71.07,71.1,71.05,71.05,81800.0,25.56,25.5708,25.5528,25.5528,81800.0
2006-04-05 15:45:00,71.05,71.06,71.01,71.05,95900.0,25.5528,25.5564,25.5384,25.5528,95900.0
2006-04-05 15:50:00,71.06,71.07,71.04,71.05,58600.0,25.5564,25.56,25.5492,25.5528,58600.0
2006-04-05 15:55:00,71.06,71.06,70.96,71.02,220100.0,25.5564,25.5564,25.5205,25.542,220100.0
2006-04-06 09:30:00,70.93,70.93,70.93,70.93,200.0,25.5097,25.5097,25.5097,25.5097,200.0
2006-04-06 09:35:00,70.81,70.9,70.8,70.9,128600.0,25.4665,25.4989,25.4629,25.4989,128600.0
2006-04-06 09:40:00,70.9,70.9,70.83,70.88,57600.0,25.4989,25.4989,25.4737,25.4917,57600.0
2006-04-06 09:45:00,70.89,70.95,70.88,70.95,69200.0,25.4953,25.5169,25.4917,25.5169,69200.0
2006-04-06 09:50:00,70.98,70.98,70.92,70.93,19200.0,25.5276,25.5276,25.5061,25.5097,19200.0
2006-04-06 09:55:00,70.93,70.98,70.9,70.96,25000.0,25.5097,25.5276,25.4989,25.5205,25000.0
2006-04-06 10:00:00,70.96,70.96,70.81,70.88,85900.0,25.5205,25.5205,25.4665,25.4917,85900.0
2006-04-06 10:05:00,70.89,70.93,70.86,70.86,36800.0,25.4953,25.5097,25.4845,25.4845,36800.0
2006-04-06 10:10:00,70.89,70.95,70.84,70.95,18100.0,25.4953,25.5169,25.4773,25.5169,18100.0
2006-04-06 10:15:00,70.95,70.96,70.9,70.91,51600.0,25.5169,25.5205,25.4989,25.5025,51600.0
2006-04-06 10:20:00,70.91,70.92,70.86,70.86,61800.0,25.5025,25.5061,25.4845,25.4845,61800.0
2006-04-06 10:25:00,70.86,70.92,70.84,70.9,24200.0,25.4845,25.5061,25.4773,25.4989,24200.0
2006-04-06 10:30:00,70.9,70.91,70.75,70.8,38300.0,25.4989,25.5025,25.4449,25.4629,38300.0
2006-04-06 10:35:00,70.76,70.77,70.69,70.76,38500.0,25.4485,25.4521,25.4233,25.4485,38500.0
2006-04-06 10:40:00,70.76,70.82,70.71,70.78,37100.0,25.4485,25.4701,25.4305,25.4557,37100.0
2006-04-06 10:45:00,70.78,70.78,70.71,70.75,21800.0,25.4557,25.4557,25.4305,25.4449,21800.0
2006-04-06 10:50:00,70.75,70.78,70.72,70.75,23000.0,25.4449,25.4557,25.4341,25.4449,23000.0
2006-04-06 10:55:00,70.75,70.75,70.67,70.69,38100.0,25.4449,25.4449,25.4162,25.4233,38100.0
2006-04-06 11:00:00,70.69,70.71,70.64,70.65,22800.0,25.4233,25.4305,25.4054,25.409,22800.0
2006-04-06 11:05:00,70.65,70.65,70.58,70.58,13700.0,25.409,25.409,25.3838,25.3838,13700.0
2006-04-06 11:10:00,70.6,70.67,70.59,70.67,117500.0,25.391,25.4162,25.3874,25.4162,117500.0
2006-04-06 11:15:00,70.67,70.68,70.63,70.64,23200.0,25.4162,25.4198,25.4018,25.4054,23200.0
2006-04-06 11:20:00,70.67,70.67,70.62,70.65,26500.0,25.4162,25.4162,25.3982,25.409,26500.0
2006-04-06 11:25:00,70.64,70.64,70.55,70.55,15800.0,25.4054,25.4054,25.373,25.373,15800.0
2006-04-06 11:30:00,70.52,70.53,70.46,70.53,20500.0,25.3622,25.3658,25.3406,25.3658,20500.0
2006-04-06 11:35:00,70.53,70.54,70.47,70.47,18500.0,25.3658,25.3694,25.3442,25.3442,18500.0
2006-04-06 11:40:00,70.47,70.49,70.42,70.42,14900.0,25.3442,25.3514,25.3262,25.3262,14900.0
2006-04-06 11:45:00,70.43,70.43,70.39,70.39,187700.0,25.3298,25.3298,25.3155,25.3155,187700.0
2006-04-06 11:50:00,70.38,70.39,70.31,70.31,17500.0,25.3119,25.3155,25.2867,25.2867,17500.0
2006-04-06 11:55:00,70.32,70.33,70.28,70.28,33000.0,25.2903,25.2939,25.2759,25.2759,33000.0
2006-04-06 12:00:00,70.29,70.31,70.26,70.29,36000.0,25.2795,25.2867,25.2687,25.2795,36000.0
2006-04-06 12:05:00,70.29,70.36,70.23,70.29,77700.0,25.2795,25.3047,25.2579,25.2795,77700.0
2006-04-06 12:10:00,70.29,70.31,70.26,70.3,42700.0,25.2795,25.2867,25.2687,25.2831,42700.0
2006-04-06 12:15:00,70.29,70.33,70.21,70.21,69400.0,25.2795,25.2939,25.2507,25.2507,69400.0
2006-04-06 12:20:00,70.22,70.25,70.11,70.19,18700.0,25.2543,25.2651,25.2148,25.2435,18700.0
2006-04-06 12:25:00,70.15,70.17,70.11,70.12,18700.0,25.2291,25.2363,25.2148,25.2184,18700.0
2006-04-06 12:30:00,70.11,70.17,70.11,70.15,60000.0,25.2148,25.2363,25.2148,25.2291,60000.0
2006-04-06 12:35:00,70.17,70.23,70.14,70.18,31100.0,25.2363,25.2579,25.2255,25.2399,31100.0
2006-04-06 12:40:00,70.19,70.25,70.15,70.23,10700.0,25.2435,25.2651,25.2291,25.2579,10700.0
2006-04-06 12:45:00,70.23,70.33,70.23,70.29,29300.0,25.2579,25.2939,25.2579,25.2795,29300.0
2006-04-06 12:50:00,70.29,70.29,70.25,70.26,8200.0,25.2795,25.2795,25.2651,25.2687,8200.0
2006-04-06 12:55:00,70.26,70.29,70.24,70.27,26000.0,25.2687,25.2795,25.2615,25.2723,26000.0
2006-04-06 13:00:00,70.28,70.37,70.28,70.35,20300.0,25.2759,25.3083,25.2759,25.3011,20300.0
2006-04-06 13:05:00,70.36,70.36,70.3,70.33,10300.0,25.3047,25.3047,25.2831,25.2939,10300.0
2006-04-06 13:10:00,70.31,70.34,70.29,70.3,4400.0,25.2867,25.2975,25.2795,25.2831,4400.0
2006-04-06 13:15:00,70.33,70.42,70.33,70.36,7700.0,25.2939,25.3262,25.2939,25.3047,7700.0
2006-04-06 13:20:00,70.38,70.4,70.35,70.35,15300.0,25.3119,25.3191,25.3011,25.3011,15300.0
2006-04-06 13:25:00,70.33,70.33,70.3,70.3,4600.0,25.2939,25.2939,25.2831,25.2831,4600.0
2006-04-06 13:30:00,70.3,70.34,70.29,70.34,11200.0,25.2831,25.2975,25.2795,25.2975,11200.0
2006-04-06 13:35:00,70.33,70.37,70.32,70.37,8300.0,25.2939,25.3083,25.2903,25.3083,8300.0
2006-04-06 13:40:00,70.37,70.44,70.37,70.41,64900.0,25.3083,25.3334,25.3083,25.3226,64900.0
2006-04-06 13:45:00,70.42,70.5,70.4,70.5,36500.0,25.3262,25.355,25.3191,25.355,36500.0
2006-04-06 13:50:00,70.49,70.54,70.46,70.53,12100.0,25.3514,25.3694,25.3406,25.3658,12100.0
2006-04-06 13:55:00,70.54,70.56,70.5,70.56,12300.0,25.3694,25.3766,25.355,25.3766,12300.0
2006-04-06 14:00:00,70.55,70.57,70.48,70.53,8200.0,25.373,25.3802,25.3478,25.3658,8200.0
2006-04-06 14:05:00,70.5,70.57,70.49,70.57,10500.0,25.355,25.3802,25.3514,25.3802,10500.0
2006-04-06 14:10:00,70.57,70.63,70.57,70.58,27100.0,25.3802,25.4018,25.3802,25.3838,27100.0
2006-04-06 14:15:00,70.58,70.65,70.57,70.6,59600.0,25.3838,25.409,25.3802,25.391,59600.0
2006-04-06 14:20:00,70.61,70.63,70.58,70.63,13000.0,25.3946,25.4018,25.3838,25.4018,13000.0
2006-04-06 14:25:00,70.64,70.66,70.63,70.64,31700.0,25.4054,25.4126,25.4018,25.4054,31700.0
2006-04-06 14:30:00,70.63,70.63,70.55,70.55,12200.0,25.4018,25.4018,25.373,25.373,12200.0
2006-04-06 14:35:00,70.57,70.59,70.55,70.56,23000.0,25.3802,25.3874,25.373,25.3766,23000.0
2006-04-06 14:40:00,70.57,70.58,70.55,70.56,16800.0,25.3802,25.3838,25.373,25.3766,16800.0
2006-04-06 14:45:00,70.58,70.58,70.5,70.54,29600.0,25.3838,25.3838,25.355,25.3694,29600.0
2006-04-06 14:50:00,70.54,70.58,70.51,70.55,16100.0,25.3694,25.3838,25.3586,25.373,16100.0
2006-04-06 14:55:00,70.55,70.61,70.55,70.6,19800.0,25.373,25.3946,25.373,25.391,19800.0
2006-04-06 15:00:00,70.58,70.61,70.58,70.58,14900.0,25.3838,25.3946,25.3838,25.3838,14900.0
2006-04-06 15:05:00,70.6,70.61,70.57,70.58,14000.0,25.391,25.3946,25.3802,25.3838,14000.0
2006-04-06 15:10:00,70.58,70.6,70.57,70.58,22700.0,25.3838,25.391,25.3802,25.3838,22700.0
2006-04-06 15:15:00,70.58,70.59,70.54,70.55,23400.0,25.3838,25.3874,25.3694,25.373,23400.0
2006-04-06 15:20:00,70.56,70.59,70.56,70.58,14600.0,25.3766,25.3874,25.3766,25.3838,14600.0
2006-04-06 15:25:00,70.56,70.57,70.49,70.5,17800.0,25.3766,25.3802,25.3514,25.355,17800.0
2006-04-06 15:30:00,70.5,70.51,70.39,70.48,96100.0,25.355,25.3586,25.3155,25.3478,96100.0
2006-04-06 15:35:00,70.47,70.49,70.43,70.44,53900.0,25.3442,25.3514,25.3298,25.3334,53900.0
2006-04-06 15:40:00,70.47,70.48,70.44,70.48,27000.0,25.3442,25.3478,25.3334,25.3478,27000.0
2006-04-06 15:45:00,70.46,70.46,70.41,70.45,91100.0,25.3406,25.3406,25.3226,25.337,91100.0
2006-04-06 15:50:00,70.42,70.47,70.42,70.46,57000.0,25.3262,25.3442,25.3262,25.3406,57000.0
2006-04-06 15:55:00,70.46,70.52,70.46,70.52,59400.0,25.3406,25.3622,25.3406,25.3622,59400.0
2006-04-07 09:30:00,72.07,72.1,71.98,71.98,23500.0,25.9197,25.9304,25.8873,25.8873,23500.0
2006-04-07 09:35:00,71.9,71.93,71.88,71.92,312700.0,25.8585,25.8693,25.8513,25.8657,312700.0
2006-04-07 09:40:00,71.92,71.92,71.84,71.86,177500.0,25.8657,25.8657,25.8369,25.8441,177500.0
2006-04-07 09:45:00,71.87,71.87,71.81,71.86,160100.0,25.8477,25.8477,25.8262,25.8441,160100.0
2006-04-07 09:50:00,71.86,71.9,71.83,71.84,147700.0,25.8441,25.8585,25.8333,25.8369,147700.0
2006-04-07 09:55:00,71.84,71.91,71.83,71.84,80700.0,25.8369,25.8621,25.8333,25.8369,80700.0
2006-04-07 10:00:00,71.8,71.84,71.73,71.76,94900.0,25.8226,25.8369,25.7974,25.8082,94900.0
2006-04-07 10:05:00,71.76,71.76,71.67,71.7,83900.0,25.8082,25.8082,25.7758,25.7866,83900.0
2006-04-07 10:10:00,71.71,71.73,71.63,71.71,79500.0,25.7902,25.7974,25.7614,25.7902,79500.0
2006-04-07 10:15:00,71.71,71.71,71.6,71.61,69400.0,25.7902,25.7902,25.7506,25.7542,69400.0
2006-04-07 10:20:00,71.61,71.62,71.54,71.54,110600.0,25.7542,25.7578,25.729,25.729,110600.0
2006-04-07 10:25:00,71.54,71.63,71.45,71.6,188100.0,25.729,25.7614,25.6967,25.7506,188100.0
2006-04-07 10:30:00,71.59,71.64,71.5,71.64,74200.0,25.747,25.765,25.7147,25.765,74200.0
2006-04-07 10:35:00,71.64,71.66,71.62,71.65,28000.0,25.765,25.7722,25.7578,25.7686,28000.0
2006-04-07 10:40:00,71.67,71.68,71.56,71.6,43700.0,25.7758,25.7794,25.7362,25.7506,43700.0
2006-04-07 10:45:00,71.57,71.57,71.37,71.39,46100.0,25.7398,25.7398,25.6679,25.6751,46100.0
2006-04-07 10:50:00,71.4,71.52,71.4,71.52,61300.0,25.6787,25.7219,25.6787,25.7219,61300.0
2006-04-07 10:55:00,71.49,71.54,71.36,71.37,78800.0,25.7111,25.729,25.6643,25.6679,78800.0
2006-04-07 11:00:00,71.37,71.54,71.37,71.5,68400.0,25.6679,25.729,25.6679,25.7147,68400.0
2006-04-07 11:05:00,71.52,71.58,71.49,71.57,55200.0,25.7219,25.7434,25.7111,25.7398,55200.0
2006-04-07 11:10:00,71.55,71.6,71.49,71.49,52200.0,25.7326,25.7506,25.7111,25.7111,52200.0
2006-04-07 11:15:00,71.49,71.49,71.44,71.45,57800.0,25.7111,25.7111,25.6931,25.6967,57800.0
2006-04-07 11:20:00,71.43,71.48,71.31,71.36,72300.0,25.6895,25.7075,25.6463,25.6643,72300.0
2006-04-07 11:25:00,71.36,71.38,71.27,71.27,31700.0,25.6643,25.6715,25.6319,25.6319,31700.0
2006-04-07 11:30:00,71.28,71.28,71.15,71.16,45800.0,25.6355,25.6355,25.5888,25.5924,45800.0
2006-04-07 11:35:00,71.17,71.26,71.15,71.2,53800.0,25.596,25.6283,25.5888,25.6068,53800.0
2006-04-07 11:40:00,71.21,71.23,71.19,71.2,13800.0,25.6104,25.6176,25.6032,25.6068,13800.0
2006-04-07 11:45:00,71.21,71.21,71.15,71.15,18600.0,25.6104,25.6104,25.5888,25.5888,18600.0
2006-04-07 11:50:00,71.15,71.15,71.11,71.12,38100.0,25.5888,25.5888,25.5744,25.578,38100.0
2006-04-07 11:55:00,71.12,71.12,71.0,71.01,24000.0,25.578,25.578,25.5348,25.5384,24000.0
2006-04-07 12:00:00,71.01,71.11,71.0,71.09,38400.0,25.5384,25.5744,25.5348,25.5672,38400.0
2006-04-07 12:05:00,71.1,71.11,71.03,71.07,21200.0,25.5708,25.5744,25.5456,25.56,21200.0
2006-04-07 12:10:00,71.08,71.13,71.0,71.0,11200.0,25.5636,25.5816,25.5348,25.5348,11200.0
2006-04-07 12:15:00,71.0,71.07,70.97,71.01,36800.0,25.5348,25.56,25.524,25.5384,36800.0
2006-04-07 12:20:00,71.02,71.05,70.95,70.95,44500.0,25.542,25.5528,25.5169,25.5169,44500.0
2006-04-07 12:25:00,70.95,71.07,70.95,71.07,65500.0,25.5169,25.56,25.5169,25.56,65500.0
2006-04-07 12:30:00,71.06,71.25,71.02,71.22,34100.0,25.5564,25.6248,25.542,25.614,34100.0
2006-04-07 12:35:00,71.25,71.25,71.16,71.18,19200.0,25.6248,25.6248,25.5924,25.5996,19200.0
2006-04-07 12:40:00,71.19,71.19,71.1,71.17,15600.0,25.6032,25.6032,25.5708,25.596,15600.0
2006-04-07 12:45:00,71.18,71.19,71.13,71.13,15400.0,25.5996,25.6032,25.5816,25.5816,15400.0
2006-04-07 12:50:00,71.13,71.13,71.07,71.08,47800.0,25.5816,25.5816,25.56,25.5636,47800.0
2006-04-07 12:55:00,71.06,71.08,71.05,71.07,24300.0,25.5564,25.5636,25.5528,25.56,24300.0
2006-04-07 13:00:00,71.07,71.07,70.91,70.92,33800.0,25.56,25.56,25.5025,25.5061,33800.0
2006-04-07 13:05:00,70.9,71.15,70.9,71.15,28600.0,25.4989,25.5888,25.4989,25.5888,28600.0
2006-04-07 13:10:00,71.15,71.15,71.07,71.11,34900.0,25.5888,25.5888,25.56,25.5744,34900.0
2006-04-07 13:15:00,71.09,71.12,71.09,71.1,21300.0,25.5672,25.578,25.5672,25.5708,21300.0
2006-04-07 13:20:00,71.13,71.13,71.06,71.08,8500.0,25.5816,25.5816,25.5564,25.5636,8500.0
2006-04-07 13:25:00,71.08,71.12,71.08,71.11,36400.0,25.5636,25.578,25.5636,25.5744,36400.0
2006-04-07 13:30:00,71.11,71.13,71.06,71.06,16700.0,25.5744,25.5816,25.5564,25.5564,16700.0
2006-04-07 13:35:00,71.07,71.07,70.98,71.0,94800.0,25.56,25.56,25.5276,25.5348,94800.0
2006-04-07 13:40:00,71.0,71.0,70.97,70.98,10600.0,25.5348,25.5348,25.524,25.5276,10600.0
2006-04-07 13:45:00,70.97,71.03,70.97,71.02,25400.0,25.524,25.5456,25.524,25.542,25400.0
2006-04-07 13:50:00,71.02,71.04,71.01,71.04,23400.0,25.542,25.5492,25.5384,25.5492,23400.0
2006-04-07 13:55:00,71.04,71.04,71.01,71.03,28300.0,25.5492,25.5492,25.5384,25.5456,28300.0
2006-04-07 14:00:00,71.02,71.06,71.02,71.04,41700.0,25.542,25.5564,25.542,25.5492,41700.0
2006-04-07 14:05:00,71.04,71.11,71.0,71.11,40300.0,25.5492,25.5744,25.5348,25.5744,40300.0
2006-04-07 14:10:00,71.11,71.12,71.06,71.08,34200.0,25.5744,25.578,25.5564,25.5636,34200.0
2006-04-07 14:15:00,71.08,71.16,71.08,71.14,43300.0,25.5636,25.5924,25.5636,25.5852,43300.0
2006-04-07 14:20:00,71.13,71.16,71.12,71.16,75000.0,25.5816,25.5924,25.578,25.5924,75000.0
2006-04-07 14:25:00,71.16,71.18,71.15,71.17,13100.0,25.5924,25.5996,25.5888,25.596,13100.0
2006-04-07 14:30:00,71.17,71.25,71.17,71.25,57900.0,25.596,25.6248,25.596,25.6248,57900.0
2006-04-07 14:35:00,71.24,71.24,71.2,71.24,22500.0,25.6212,25.6212,25.6068,25.6212,22500.0
2006-04-07 14:40:00,71.24,71.37,71.2,71.3,43300.0,25.6212,25.6679,25.6068,25.6427,43300.0
2006-04-07 14:45:00,71.34,71.35,71.26,71.3,21600.0,25.6571,25.6607,25.6283,25.6427,21600.0
2006-04-07 14:50:00,71.28,71.3,71.23,71.24,19400.0,25.6355,25.6427,25.6176,25.6212,19400.0
2006-04-07 14:55:00,71.24,71.24,71.21,71.21,21100.0,25.6212,25.6212,25.6104,25.6104,21100.0
2006-04-07 15:00:00,71.21,71.21,71.16,71.19,32600.0,25.6104,25.6104,25.5924,25.6032,32600.0
2006-04-07 15:05:00,71.19,71.19,71.15,71.17,68500.0,25.6032,25.6032,25.5888,25.596,68500.0
2006-04-07 15:10:00,71.17,71.19,71.16,71.18,38200.0,25.596,25.6032,25.5924,25.5996,38200.0
2006-04-07 15:15:00,71.19,71.19,71.12,71.13,114100.0,25.6032,25.6032,25.578,25.5816,114100.0
2006-04-07 15:20:00,71.13,71.14,71.06,71.08,49700.0,25.5816,25.5852,25.5564,25.5636,49700.0
2006-04-07 15:25:00,71.08,71.09,71.03,71.03,61400.0,25.5636,25.5672,25.5456,25.5456,61400.0
2006-04-07 15:30:00,71.02,71.09,71.02,71.04,56200.0,25.542,25.5672,25.542,25.5492,56200.0
2006-04-07 15:35:00,71.04,71.05,70.98,71.0,82500.0,25.5492,25.5528,25.5276,25.5348,82500.0
2006-04-07 15:40:00,70.99,70.99,70.9,70.93,101900.0,25.5312,25.5312,25.4989,25.5097,101900.0
2006-04-07 15:45:00,70.93,70.98,70.9,70.93,67800.0,25.5097,25.5276,25.4989,25.5097,67800.0
2006-04-07 15:50:00,70.93,70.98,70.93,70.95,58500.0,25.5097,25.5276,25.5097,25.5169,58500.0
2006-04-07 15:55:00,70.95,70.95,70.9,70.91,111700.0,25.5169,25.5169,25.4989,25.5025,111700.0
2006-04-10 09:30:00,72.5,72.5,72.43,72.43,800.0,26.0743,26.0743,26.0491,26.0491,800.0
2006-04-10 09:35:00,72.4,72.44,72.35,72.38,315900.0,26.0383,26.0527,26.0204,26.0312,315900.0
2006-04-10 09:40:00,72.38,72.38,72.3,72.31,83200.0,26.0312,26.0312,26.0024,26.006,83200.0
2006-04-10 09:45:00,72.3,72.31,72.21,72.21,59200.0,26.0024,26.006,25.97,25.97,59200.0
2006-04-10 09:50:00,72.21,72.3,72.2,72.3,87800.0,25.97,26.0024,25.9664,26.0024,87800.0
2006-04-10 09:55:00,72.29,72.35,72.26,72.27,58100.0,25.9988,26.0204,25.988,25.9916,58100.0
2006-04-10 10:00:00,72.28,72.35,72.26,72.34,80600.0,25.9952,26.0204,25.988,26.0168,80600.0
2006-04-10 10:05:00,72.33,72.43,72.32,72.41,55600.0,26.0132,26.0491,26.0096,26.0419,55600.0
2006-04-10 10:10:00,72.41,72.46,72.35,72.38,54500.0,26.0419,26.0599,26.0204,26.0312,54500.0
2006-04-10 10:15:00,72.36,72.39,72.32,72.37,28500.0,26.024,26.0347,26.0096,26.0276,28500.0
2006-04-10 10:20:00,72.36,72.36,72.24,72.27,41100.0,26.024,26.024,25.9808,25.9916,41100.0
2006-04-10 10:25:00,72.26,72.33,72.25,72.3,49600.0,25.988,26.0132,25.9844,26.0024,49600.0
2006-04-10 10:30:00,72.25,72.26,72.17,72.23,24900.0,25.9844,25.988,25.9556,25.9772,24900.0
2006-04-10 10:35:00,72.24,72.3,72.24,72.3,37000.0,25.9808,26.0024,25.9808,26.0024,37000.0
2006-04-10 10:40:00,72.33,72.38,72.29,72.31,26900.0,26.0132,26.0312,25.9988,26.006,26900.0
2006-04-10 10:45:00,72.31,72.31,72.24,72.28,20100.0,26.006,26.006,25.9808,25.9952,20100.0
2006-04-10 10:50:00,72.27,72.29,72.14,72.14,39100.0,25.9916,25.9988,25.9448,25.9448,39100.0
2006-04-10 10:55:00,72.14,72.19,72.1,72.14,44100.0,25.9448,25.9628,25.9304,25.9448,44100.0
2006-04-10 11:00:00,72.15,72.23,72.12,72.21,29100.0,25.9484,25.9772,25.9376,25.97,29100.0
2006-04-10 11:05:00,72.2,72.3,72.2,72.25,26700.0,25.9664,26.0024,25.9664,25.9844,26700.0
2006-04-10 11:10:00,72.26,72.34,72.25,72.31,46500.0,25.988,26.0168,25.9844,26.006,46500.0
2006-04-10 11:15:00,72.31,72.42,72.31,72.39,29500.0,26.006,26.0455,26.006,26.0347,29500.0
2006-04-10 11:20:00,72.4,72.44,72.36,72.4,37800.0,26.0383,26.0527,26.024,26.0383,37800.0
2006-04-10 11:25:00,72.43,72.51,72.4,72.44,75500.0,26.0491,26.0779,26.0383,26.0527,75500.0
2006-04-10 11:30:00,72.46,72.46,72.39,72.42,26000.0,26.0599,26.0599,26.0347,26.0455,26000.0
2006-04-10 11:35:00,72.37,72.43,72.36,72.4,15500.0,26.0276,26.0491,26.024,26.0383,15500.0
2006-04-10 11:40:00,72.4,72.43,72.37,72.4,15800.0,26.0383,26.0491,26.0276,26.0383,15800.0
2006-04-10 11:45:00,72.39,72.44,72.33,72.34,10500.0,26.0347,26.0527,26.0132,26.0168,10500.0
2006-04-10 11:50:00,72.37,72.38,72.35,72.36,13100.0,26.0276,26.0312,26.0204,26.024,13100.0
2006-04-10 11:55:00,72.36,72.38,72.35,72.38,11000.0,26.024,26.0312,26.0204,26.0312,11000.0
2006-04-10 12:00:00,72.41,72.44,72.37,72.38,13300.0,26.0419,26.0527,26.0276,26.0312,13300.0
2006-04-10 12:05:00,72.38,72.38,72.33,72.34,27700.0,26.0312,26.0312,26.0132,26.0168,27700.0
2006-04-10 12:10:00,72.36,72.39,72.34,72.39,12800.0,26.024,26.0347,26.0168,26.0347,12800.0
2006-04-10 12:15:00,72.4,72.44,72.39,72.43,16200.0,26.0383,26.0527,26.0347,26.0491,16200.0
2006-04-10 12:20:00,72.44,72.47,72.41,72.41,10400.0,26.0527,26.0635,26.0419,26.0419,10400.0
2006-04-10 12:25:00,72.43,72.44,72.38,72.39,9000.0,26.0491,26.0527,26.0312,26.0347,9000.0
2006-04-10 12:30:00,72.4,72.4,72.34,72.37,17600.0,26.0383,26.0383,26.0168,26.0276,17600.0
2006-04-10 12:35:00,72.36,72.37,72.33,72.34,14100.0,26.024,26.0276,26.0132,26.0168,14100.0
2006-04-10 12:40:00,72.34,72.39,72.34,72.35,10600.0,26.0168,26.0347,26.0168,26.0204,10600.0
2006-04-10 12:45:00,72.35,72.37,72.32,72.34,20100.0,26.0204,26.0276,26.0096,26.0168,20100.0
2006-04-10 12:50:00,72.34,72.36,72.31,72.31,7200.0,26.0168,26.024,26.006,26.006,7200.0
2006-04-10 12:55:00,72.31,72.33,72.25,72.33,16100.0,26.006,26.0132,25.9844,26.0132,16100.0
2006-04-10 13:00:00,72.3,72.37,72.28,72.3,13100.0,26.0024,26.0276,25.9952,26.0024,13100.0
2006-04-10 13:05:00,72.32,72.32,72.25,72.27,15100.0,26.0096,26.0096,25.9844,25.9916,15100.0
2006-04-10 13:10:00,72.31,72.31,72.28,72.29,6300.0,26.006,26.006,25.9952,25.9988,6300.0
2006-04-10 13:15:00,72.3,72.34,72.29,72.31,21100.0,26.0024,26.0168,25.9988,26.006,21100.0
2006-04-10 13:20:00,72.31,72.32,72.26,72.32,27600.0,26.006,26.0096,25.988,26.0096,27600.0
2006-04-10 13:25:00,72.32,72.36,72.31,72.36,11300.0,26.0096,26.024,26.006,26.024,11300.0
2006-04-10 13:30:00,72.35,72.36,72.31,72.31,11400.0,26.0204,26.024,26.006,26.006,11400.0
2006-04-10 13:35:00,72.28,72.34,72.28,72.32,7900.0,25.9952,26.0168,25.9952,26.0096,7900.0
2006-04-10 13:40:00,72.34,72.37,72.29,72.29,26700.0,26.0168,26.0276,25.9988,25.9988,26700.0
2006-04-10 13:45:00,72.3,72.35,72.25,72.35,43100.0,26.0024,26.0204,25.9844,26.0204,43100.0
2006-04-10 13:50:00,72.35,72.35,72.24,72.25,17400.0,26.0204,26.0204,25.9808,25.9844,17400.0
2006-04-10 13:55:00,72.24,72.27,72.23,72.25,28200.0,25.9808,25.9916,25.9772,25.9844,28200.0
2006-04-10 14:00:00,72.27,72.3,72.26,72.27,8000.0,25.9916,26.0024,25.988,25.9916,8000.0
2006-04-10 14:05:00,72.28,72.3,72.27,72.27,27100.0,25.9952,26.0024,25.9916,25.9916,27100.0
2006-04-10 14:10:00,72.26,72.3,72.24,72.28,32100.0,25.988,26.0024,25.9808,25.9952,32100.0
2006-04-10 14:15:00,72.27,72.3,72.26,72.3,19600.0,25.9916,26.0024,25.988,26.0024,19600.0
2006-04-10 14:20:00,72.28,72.33,72.28,72.32,51300.0,25.9952,26.0132,25.9952,26.0096,51300.0
2006-04-10 14:25:00,72.32,72.33,72.29,72.31,51800.0,26.0096,26.0132,25.9988,26.006,51800.0
2006-04-10 14:30:00,72.31,72.35,72.3,72.35,24200.0,26.006,26.0204,26.0024,26.0204,24200.0
2006-04-10 14:35:00,72.35,72.38,72.32,72.38,44500.0,26.0204,26.0312,26.0096,26.0312,44500.0
2006-04-10 14:40:00,72.38,72.4,72.35,72.38,25900.0,26.0312,26.0383,26.0204,26.0312,25900.0
2006-04-10 14:45:00,72.36,72.43,72.36,72.43,30900.0,26.024,26.0491,26.024,26.0491,30900.0
2006-04-10 14:50:00,72.43,72.43,72.38,72.41,36900.0,26.0491,26.0491,26.0312,26.0419,36900.0
2006-04-10 14:55:00,72.41,72.42,72.38,72.42,25000.0,26.0419,26.0455,26.0312,26.0455,25000.0
2006-04-10 15:00:00,72.42,72.47,72.4,72.47,52200.0,26.0455,26.0635,26.0383,26.0635,52200.0
2006-04-10 15:05:00,72.47,72.47,72.39,72.45,30000.0,26.0635,26.0635,26.0347,26.0563,30000.0
2006-04-10 15:10:00,72.44,72.44,72.4,72.43,11600.0,26.0527,26.0527,26.0383,26.0491,11600.0
2006-04-10 15:15:00,72.43,72.44,72.38,72.38,34800.0,26.0491,26.0527,26.0312,26.0312,34800.0
2006-04-10 15:20:00,72.39,72.39,72.33,72.35,81900.0,26.0347,26.0347,26.0132,26.0204,81900.0
2006-04-10 15:25:00,72.35,72.4,72.35,72.36,71100.0,26.0204,26.0383,26.0204,26.024,71100.0
2006-04-10 15:30:00,72.34,72.36,72.26,72.28,101100.0,26.0168,26.024,25.988,25.9952,101100.0
2006-04-10 15:35:00,72.3,72.32,72.28,72.29,187200.0,26.0024,26.0096,25.9952,25.9988,187200.0
2006-04-10 15:40:00,72.29,72.3,72.25,72.26,76600.0,25.9988,26.0024,25.9844,25.988,76600.0
2006-04-10 15:45:00,72.25,72.26,72.24,72.25,98800.0,25.9844,25.988,25.9808,25.9844,98800.0
2006-04-10 15:50:00,72.23,72.24,72.19,72.21,254800.0,25.9772,25.9808,25.9628,25.97,254800.0
2006-04-10 15:55:00,72.24,72.34,72.22,72.34,68300.0,25.9808,26.0168,25.9736,26.0168,68300.0
2006-04-11 09:30:00,72.84,73.15,72.84,73.1,3900.0,26.1966,26.3081,26.1966,26.2901,3900.0
2006-04-11 09:35:00,73.07,73.14,72.97,73.14,383600.0,26.2793,26.3045,26.2433,26.3045,383600.0
2006-04-11 09:40:00,73.13,73.25,73.13,73.23,85300.0,26.3009,26.344,26.3009,26.3368,85300.0
2006-04-11 09:45:00,73.2,73.21,73.05,73.05,48500.0,26.3261,26.3297,26.2721,26.2721,48500.0
2006-04-11 09:50:00,73.07,73.1,73.03,73.07,39900.0,26.2793,26.2901,26.2649,26.2793,39900.0
2006-04-11 09:55:00,73.07,73.12,73.05,73.06,27200.0,26.2793,26.2973,26.2721,26.2757,27200.0
2006-04-11 10:00:00,73.04,73.05,72.97,72.98,44900.0,26.2685,26.2721,26.2433,26.2469,44900.0
2006-04-11 10:05:00,72.97,73.1,72.95,73.1,33000.0,26.2433,26.2901,26.2361,26.2901,33000.0
2006-04-11 10:10:00,73.06,73.13,73.04,73.04,42000.0,26.2757,26.3009,26.2685,26.2685,42000.0
2006-04-11 10:15:00,73.06,73.06,72.97,73.01,37000.0,26.2757,26.2757,26.2433,26.2577,37000.0
2006-04-11 10:20:00,73.02,73.06,72.99,73.01,127900.0,26.2613,26.2757,26.2505,26.2577,127900.0
2006-04-11 10:25:00,73.01,73.01,72.92,73.01,46800.0,26.2577,26.2577,26.2254,26.2577,46800.0
2006-04-11 10:30:00,73.01,73.02,72.75,72.89,82200.0,26.2577,26.2613,26.1642,26.2146,82200.0
2006-04-11 10:35:00,72.89,72.94,72.78,72.81,27000.0,26.2146,26.2326,26.175,26.1858,27000.0
2006-04-11 10:40:00,72.82,72.84,72.67,72.68,75900.0,26.1894,26.1966,26.1354,26.139,75900.0
2006-04-11 10:45:00,72.68,72.86,72.68,72.85,62500.0,26.139,26.2038,26.139,26.2002,62500.0
2006-04-11 10:50:00,72.85,72.85,72.71,72.79,35600.0,26.2002,26.2002,26.1498,26.1786,35600.0
2006-04-11 10:55:00,72.78,72.78,72.69,72.69,34400.0,26.175,26.175,26.1426,26.1426,34400.0
2006-04-11 11:00:00,72.71,72.72,72.69,72.71,30300.0,26.1498,26.1534,26.1426,26.1498,30300.0
2006-04-11 11:05:00,72.71,72.74,72.7,72.73,46800.0,26.1498,26.1606,26.1462,26.157,46800.0
2006-04-11 11:10:00,72.73,72.78,72.63,72.67,55700.0,26.157,26.175,26.1211,26.1354,55700.0
2006-04-11 11:15:00,72.65,72.81,72.64,72.77,101000.0,26.1283,26.1858,26.1247,26.1714,101000.0
2006-04-11 11:20:00,72.78,72.95,72.78,72.93,137900.0,26.175,26.2361,26.175,26.229,137900.0
2006-04-11 11:25:00,72.94,72.95,72.85,72.87,122800.0,26.2326,26.2361,26.2002,26.2074,122800.0
2006-04-11 11:30:00,72.87,72.87,72.78,72.84,62900.0,26.2074,26.2074,26.175,26.1966,62900.0
2006-04-11 11:35:00,72.82,72.82,72.67,72.68,54400.0,26.1894,26.1894,26.1354,26.139,54400.0
2006-04-11 11:40:00,72.67,72.7,72.61,72.61,12100.0,26.1354,26.1462,26.1139,26.1139,12100.0
2006-04-11 11:45:00,72.6,72.76,72.57,72.7,33500.0,26.1103,26.1678,26.0995,26.1462,33500.0
2006-04-11 11:50:00,72.7,72.7,72.64,72.67,33300.0,26.1462,26.1462,26.1247,26.1354,33300.0
2006-04-11 11:55:00,72.68,72.73,72.66,72.68,20100.0,26.139,26.157,26.1319,26.139,20100.0
2006-04-11 12:00:00,72.67,72.68,72.63,72.64,28000.0,26.1354,26.139,26.1211,26.1247,28000.0
2006-04-11 12:05:00,72.63,72.63,72.55,72.55,19200.0,26.1211,26.1211,26.0923,26.0923,19200.0
2006-04-11 12:10:00,72.55,72.64,72.55,72.64,29000.0,26.0923,26.1247,26.0923,26.1247,29000.0
2006-04-11 12:15:00,72.64,72.66,72.62,72.65,13200.0,26.1247,26.1319,26.1175,26.1283,13200.0
2006-04-11 12:20:00,72.65,72.65,72.61,72.62,23900.0,26.1283,26.1283,26.1139,26.1175,23900.0
2006-04-11 12:25:00,72.62,72.82,72.61,72.82,23500.0,26.1175,26.1894,26.1139,26.1894,23500.0
2006-04-11 12:30:00,72.84,72.88,72.8,72.85,31000.0,26.1966,26.211,26.1822,26.2002,31000.0
2006-04-11 12:35:00,72.83,72.91,72.82,72.85,36400.0,26.193,26.2218,26.1894,26.2002,36400.0
2006-04-11 12:40:00,72.85,72.87,72.76,72.77,26100.0,26.2002,26.2074,26.1678,26.1714,26100.0
2006-04-11 12:45:00,72.76,72.76,72.67,72.68,16300.0,26.1678,26.1678,26.1354,26.139,16300.0
2006-04-11 12:50:00,72.68,72.75,72.67,72.75,12900.0,26.139,26.1642,26.1354,26.1642,12900.0
2006-04-11 12:55:00,72.77,72.86,72.75,72.75,22200.0,26.1714,26.2038,26.1642,26.1642,22200.0
2006-04-11 13:00:00,72.75,72.77,72.72,72.76,16300.0,26.1642,26.1714,26.1534,26.1678,16300.0
2006-04-11 13:05:00,72.76,72.78,72.71,72.71,10300.0,26.1678,26.175,26.1498,26.1498,10300.0
2006-04-11 13:10:00,72.71,72.74,72.69,72.69,21900.0,26.1498,26.1606,26.1426,26.1426,21900.0
2006-04-11 13:15:00,72.68,72.69,72.63,72.63,25000.0,26.139,26.1426,26.1211,26.1211,25000.0
2006-04-11 13:20:00,72.62,72.65,72.61,72.65,34300.0,26.1175,26.1283,26.1139,26.1283,34300.0
2006-04-11 13:25:00,72.64,72.66,72.6,72.64,49700.0,26.1247,26.1319,26.1103,26.1247,49700.0
2006-04-11 13:30:00,72.63,72.65,72.46,72.47,30800.0,26.1211,26.1283,26.0599,26.0635,30800.0
2006-04-11 13:35:00,72.48,72.49,72.42,72.42,32400.0,26.0671,26.0707,26.0455,26.0455,32400.0
2006-04-11 13:40:00,72.42,72.52,72.42,72.49,30400.0,26.0455,26.0815,26.0455,26.0707,30400.0
2006-04-11 13:45:00,72.5,72.5,72.46,72.46,20000.0,26.0743,26.0743,26.0599,26.0599,20000.0
2006-04-11 13:50:00,72.47,72.49,72.42,72.48,26400.0,26.0635,26.0707,26.0455,26.0671,26400.0
2006-04-11 13:55:00,72.49,72.53,72.49,72.5,17900.0,26.0707,26.0851,26.0707,26.0743,17900.0
2006-04-11 14:00:00,72.51,72.54,72.5,72.53,25400.0,26.0779,26.0887,26.0743,26.0851,25400.0
2006-04-11 14:05:00,72.52,72.55,72.51,72.55,20700.0,26.0815,26.0923,26.0779,26.0923,20700.0
2006-04-11 14:10:00,72.55,72.56,72.52,72.52,17800.0,26.0923,26.0959,26.0815,26.0815,17800.0
2006-04-11 14:15:00,72.53,72.6,72.53,72.59,28300.0,26.0851,26.1103,26.0851,26.1067,28300.0
2006-04-11 14:20:00,72.59,72.59,72.55,72.56,17200.0,26.1067,26.1067,26.0923,26.0959,17200.0
2006-04-11 14:25:00,72.56,72.57,72.54,72.55,39100.0,26.0959,26.0995,26.0887,26.0923,39100.0
2006-04-11 14:30:00,72.55,72.6,72.55,72.59,24100.0,26.0923,26.1103,26.0923,26.1067,24100.0
2006-04-11 14:35:00,72.59,72.6,72.56,72.56,16500.0,26.1067,26.1103,26.0959,26.0959,16500.0
2006-04-11 14:40:00,72.59,72.6,72.58,72.59,43000.0,26.1067,26.1103,26.1031,26.1067,43000.0
2006-04-11 14:45:00,72.59,72.59,72.48,72.48,51900.0,26.1067,26.1067,26.0671,26.0671,51900.0
2006-04-11 14:50:00,72.49,72.55,72.45,72.45,33400.0,26.0707,26.0923,26.0563,26.0563,33400.0
2006-04-11 14:55:00,72.44,72.45,72.4,72.42,60800.0,26.0527,26.0563,26.0383,26.0455,60800.0
2006-04-11 15:00:00,72.41,72.41,72.37,72.37,55100.0,26.0419,26.0419,26.0276,26.0276,55100.0
2006-04-11 15:05:00,72.38,72.39,72.34,72.37,34500.0,26.0312,26.0347,26.0168,26.0276,34500.0
2006-04-11 15:10:00,72.37,72.38,72.28,72.29,36800.0,26.0276,26.0312,25.9952,25.9988,36800.0
2006-04-11 15:15:00,72.28,72.31,72.22,72.24,62000.0,25.9952,26.006,25.9736,25.9808,62000.0
2006-04-11 15:20:00,72.27,72.27,72.15,72.15,37200.0,25.9916,25.9916,25.9484,25.9484,37200.0
2006-04-11 15:25:00,72.15,72.23,72.13,72.21,84400.0,25.9484,25.9772,25.9412,25.97,84400.0
2006-04-11 15:30:00,72.21,72.22,72.17,72.2,80100.0,25.97,25.9736,25.9556,25.9664,80100.0
2006-04-11 15:35:00,72.2,72.2,72.16,72.2,49200.0,25.9664,25.9664,25.952,25.9664,49200.0
2006-04-11 15:40:00,72.2,72.21,72.13,72.18,67600.0,25.9664,25.97,25.9412,25.9592,67600.0
2006-04-11 15:45:00,72.18,72.32,72.18,72.31,98700.0,25.9592,26.0096,25.9592,26.006,98700.0
2006-04-11 15:50:00,72.32,72.34,72.3,72.31,59000.0,26.0096,26.0168,26.0024,26.006,59000.0
2006-04-11 15:55:00,72.31,72.34,72.26,72.32,56400.0,26.006,26.0168,25.988,26.0096,56400.0
2006-04-12 09:30:00,72.68,72.71,72.68,72.71,93200.0,26.139,26.1498,26.139,26.1498,93200.0
2006-04-12 09:35:00,72.69,72.81,72.68,72.78,41000.0,26.1426,26.1858,26.139,26.175,41000.0
2006-04-12 09:40:00,72.76,72.76,72.66,72.71,59700.0,26.1678,26.1678,26.1319,26.1498,59700.0
2006-04-12 09:45:00,72.71,72.73,72.61,72.62,81900.0,26.1498,26.157,26.1139,26.1175,81900.0
2006-04-12 09:50:00,72.6,72.6,72.47,72.47,53800.0,26.1103,26.1103,26.0635,26.0635,53800.0
2006-04-12 09:55:00,72.47,72.61,72.45,72.59,54100.0,26.0635,26.1139,26.0563,26.1067,54100.0
2006-04-12 10:00:00,72.58,72.68,72.54,72.63,59200.0,26.1031,26.139,26.0887,26.1211,59200.0
2006-04-12 10:05:00,72.63,72.86,72.61,72.84,69600.0,26.1211,26.2038,26.1139,26.1966,69600.0
2006-04-12 10:10:00,72.81,72.86,72.68,72.73,45200.0,26.1858,26.2038,26.139,26.157,45200.0
2006-04-12 10:15:00,72.72,72.74,72.65,72.74,38000.0,26.1534,26.1606,26.1283,26.1606,38000.0
2006-04-12 10:20:00,72.71,72.78,72.71,72.78,37400.0,26.1498,26.175,26.1498,26.175,37400.0
2006-04-12 10:25:00,72.76,72.79,72.75,72.77,29000.0,26.1678,26.1786,26.1642,26.1714,29000.0
2006-04-12 10:30:00,72.75,72.9,72.75,72.9,56600.0,26.1642,26.2182,26.1642,26.2182,56600.0
2006-04-12 10:35:00,72.9,72.99,72.89,72.97,75100.0,26.2182,26.2505,26.2146,26.2433,75100.0
2006-04-12 10:40:00,72.96,72.97,72.86,72.89,44000.0,26.2397,26.2433,26.2038,26.2146,44000.0
2006-04-12 10:45:00,72.86,72.9,72.84,72.87,53900.0,26.2038,26.2182,26.1966,26.2074,53900.0
2006-04-12 10:50:00,72.86,72.88,72.82,72.85,34600.0,26.2038,26.211,26.1894,26.2002,34600.0
2006-04-12 10:55:00,72.85,72.85,72.63,72.72,63700.0,26.2002,26.2002,26.1211,26.1534,63700.0
2006-04-12 11:00:00,72.72,72.72,72.62,72.65,122300.0,26.1534,26.1534,26.1175,26.1283,122300.0
2006-04-12 11:05:00,72.62,72.65,72.55,72.58,41000.0,26.1175,26.1283,26.0923,26.1031,41000.0
2006-04-12 11:10:00,72.58,72.6,72.54,72.56,68000.0,26.1031,26.1103,26.0887,26.0959,68000.0
2006-04-12 11:15:00,72.56,72.56,72.52,72.54,21100.0,26.0959,26.0959,26.0815,26.0887,21100.0
2006-04-12 11:20:00,72.53,72.58,72.53,72.54,41500.0,26.0851,26.1031,26.0851,26.0887,41500.0
2006-04-12 11:25:00,72.55,72.59,72.53,72.57,27700.0,26.0923,26.1067,26.0851,26.0995,27700.0
2006-04-12 11:30:00,72.53,72.59,72.52,72.56,21800.0,26.0851,26.1067,26.0815,26.0959,21800.0
2006-04-12 11:35:00,72.59,72.59,72.48,72.49,18300.0,26.1067,26.1067,26.0671,26.0707,18300.0
2006-04-12 11:40:00,72.47,72.63,72.47,72.63,14100.0,26.0635,26.1211,26.0635,26.1211,14100.0
2006-04-12 11:45:00,72.63,72.63,72.58,72.61,14200.0,26.1211,26.1211,26.1031,26.1139,14200.0
2006-04-12 11:50:00,72.62,72.72,72.62,72.71,28800.0,26.1175,26.1534,26.1175,26.1498,28800.0
2006-04-12 11:55:00,72.71,72.73,72.64,72.64,18100.0,26.1498,26.157,26.1247,26.1247,18100.0
2006-04-12 12:00:00,72.64,72.64,72.6,72.63,9900.0,26.1247,26.1247,26.1103,26.1211,9900.0
2006-04-12 12:05:00,72.62,72.63,72.59,72.61,20600.0,26.1175,26.1211,26.1067,26.1139,20600.0
2006-04-12 12:10:00,72.61,72.68,72.61,72.61,18300.0,26.1139,26.139,26.1139,26.1139,18300.0
2006-04-12 12:15:00,72.61,72.61,72.54,72.54,10100.0,26.1139,26.1139,26.0887,26.0887,10100.0
2006-04-12 12:20:00,72.53,72.54,72.5,72.51,30100.0,26.0851,26.0887,26.0743,26.0779,30100.0
2006-04-12 12:25:00,72.51,72.51,72.44,72.44,11100.0,26.0779,26.0779,26.0527,26.0527,11100.0
2006-04-12 12:30:00,72.44,72.44,72.39,72.42,64100.0,26.0527,26.0527,26.0347,26.0455,64100.0
2006-04-12 12:35:00,72.42,72.45,72.39,72.44,23600.0,26.0455,26.0563,26.0347,26.0527,23600.0
2006-04-12 12:40:00,72.43,72.47,72.42,72.42,20200.0,26.0491,26.0635,26.0455,26.0455,20200.0
2006-04-12 12:45:00,72.41,72.45,72.41,72.41,14400.0,26.0419,26.0563,26.0419,26.0419,14400.0
2006-04-12 12:50:00,72.41,72.44,72.4,72.42,26200.0,26.0419,26.0527,26.0383,26.0455,26200.0
2006-04-12 12:55:00,72.41,72.42,72.4,72.41,17400.0,26.0419,26.0455,26.0383,26.0419,17400.0
2006-04-12 13:00:00,72.41,72.5,72.41,72.46,18400.0,26.0419,26.0743,26.0419,26.0599,18400.0
2006-04-12 13:05:00,72.46,72.54,72.44,72.52,28900.0,26.0599,26.0887,26.0527,26.0815,28900.0
2006-04-12 13:10:00,72.52,72.53,72.47,72.47,15100.0,26.0815,26.0851,26.0635,26.0635,15100.0
2006-04-12 13:15:00,72.47,72.48,72.41,72.42,16900.0,26.0635,26.0671,26.0419,26.0455,16900.0
2006-04-12 13:20:00,72.4,72.42,72.4,72.41,12200.0,26.0383,26.0455,26.0383,26.0419,12200.0
2006-04-12 13:25:00,72.41,72.41,72.38,72.38,9700.0,26.0419,26.0419,26.0312,26.0312,9700.0
2006-04-12 13:30:00,72.37,72.44,72.36,72.42,22600.0,26.0276,26.0527,26.024,26.0455,22600.0
2006-04-12 13:35:00,72.39,72.4,72.35,72.4,21300.0,26.0347,26.0383,26.0204,26.0383,21300.0
2006-04-12 13:40:00,72.38,72.44,72.38,72.41,17100.0,26.0312,26.0527,26.0312,26.0419,17100.0
2006-04-12 13:45:00,72.41,72.42,72.37,72.37,26900.0,26.0419,26.0455,26.0276,26.0276,26900.0
2006-04-12 13:50:00,72.36,72.36,72.31,72.33,23800.0,26.024,26.024,26.006,26.0132,23800.0
2006-04-12 13:55:00,72.32,72.32,72.21,72.24,32500.0,26.0096,26.0096,25.97,25.9808,32500.0
2006-04-12 14:00:00,72.24,72.33,72.22,72.31,34700.0,25.9808,26.0132,25.9736,26.006,34700.0
2006-04-12 14:05:00,72.31,72.31,72.21,72.22,33200.0,26.006,26.006,25.97,25.9736,33200.0
2006-04-12 14:10:00,72.23,72.26,72.21,72.25,28400.0,25.9772,25.988,25.97,25.9844,28400.0
2006-04-12 14:15:00,72.26,72.27,72.21,72.25,31400.0,25.988,25.9916,25.97,25.9844,31400.0
2006-04-12 14:20:00,72.24,72.25,72.2,72.2,32300.0,25.9808,25.9844,25.9664,25.9664,32300.0
2006-04-12 14:25:00,72.19,72.24,72.12,72.13,21000.0,25.9628,25.9808,25.9376,25.9412,21000.0
2006-04-12 14:30:00,72.14,72.17,72.1,72.13,8500.0,25.9448,25.9556,25.9304,25.9412,8500.0
2006-04-12 14:35:00,72.11,72.18,72.1,72.15,6200.0,25.934,25.9592,25.9304,25.9484,6200.0
2006-04-12 14:40:00,72.15,72.15,72.07,72.07,30100.0,25.9484,25.9484,25.9197,25.9197,30100.0
2006-04-12 14:45:00,72.09,72.14,72.09,72.12,10700.0,25.9269,25.9448,25.9269,25.9376,10700.0
2006-04-12 14:50:00,72.13,72.13,72.05,72.07,30000.0,25.9412,25.9412,25.9125,25.9197,30000.0
2006-04-12 14:55:00,72.07,72.1,72.06,72.1,15400.0,25.9197,25.9304,25.9161,25.9304,15400.0
2006-04-12 15:00:00,72.1,72.1,72.08,72.1,17600.0,25.9304,25.9304,25.9233,25.9304,17600.0
2006-04-12 15:05:00,72.09,72.17,72.05,72.16,67900.0,25.9269,25.9556,25.9125,25.952,67900.0
2006-04-12 15:10:00,72.17,72.21,72.1,72.17,140000.0,25.9556,25.97,25.9304,25.9556,140000.0
2006-04-12 15:15:00,72.17,72.17,72.13,72.15,78300.0,25.9556,25.9556,25.9412,25.9484,78300.0
2006-04-12 15:20:00,72.15,72.18,72.11,72.16,83800.0,25.9484,25.9592,25.934,25.952,83800.0
2006-04-12 15:25:00,72.16,72.18,72.14,72.18,25200.0,25.952,25.9592,25.9448,25.9592,25200.0
2006-04-12 15:30:00,72.18,72.23,72.15,72.16,21200.0,25.9592,25.9772,25.9484,25.952,21200.0
2006-04-12 15:35:00,72.17,72.17,72.11,72.12,37100.0,25.9556,25.9556,25.934,25.9376,37100.0
2006-04-12 15:40:00,72.11,72.15,72.07,72.09,115100.0,25.934,25.9484,25.9197,25.9269,115100.0
2006-04-12 15:45:00,72.08,72.22,72.08,72.22,112800.0,25.9233,25.9736,25.9233,25.9736,112800.0
2006-04-12 15:50:00,72.2,72.22,72.18,72.22,30900.0,25.9664,25.9736,25.9592,25.9736,30900.0
2006-04-12 15:55:00,72.22,72.29,72.22,72.26,73700.0,25.9736,25.9988,25.9736,25.988,73700.0
2006-04-13 09:30:00,72.1,72.1,72.04,72.08,53200.0,25.9304,25.9304,25.9089,25.9233,53200.0
2006-04-13 09:35:00,72.08,72.1,72.01,72.02,31600.0,25.9233,25.9304,25.8981,25.9017,31600.0
2006-04-13 09:40:00,72.02,72.02,71.95,71.97,52000.0,25.9017,25.9017,25.8765,25.8837,52000.0
2006-04-13 09:45:00,71.97,71.97,71.9,71.91,116600.0,25.8837,25.8837,25.8585,25.8621,116600.0
2006-04-13 09:50:00,71.9,71.95,71.86,71.87,61700.0,25.8585,25.8765,25.8441,25.8477,61700.0
2006-04-13 09:55:00,71.87,71.87,71.8,71.82,59600.0,25.8477,25.8477,25.8226,25.8297,59600.0
2006-04-13 10:00:00,71.83,71.98,71.81,71.98,58600.0,25.8333,25.8873,25.8262,25.8873,58600.0
2006-04-13 10:05:00,71.98,72.17,71.98,72.09,87900.0,25.8873,25.9556,25.8873,25.9269,87900.0
2006-04-13 10:10:00,72.08,72.11,71.99,72.01,35500.0,25.9233,25.934,25.8909,25.8981,35500.0
2006-04-13 10:15:00,72.0,72.02,72.0,72.02,23600.0,25.8945,25.9017,25.8945,25.9017,23600.0
2006-04-13 10:20:00,72.04,72.04,71.89,71.91,13900.0,25.9089,25.9089,25.8549,25.8621,13900.0
2006-04-13 10:25:00,71.91,71.97,71.9,71.95,27200.0,25.8621,25.8837,25.8585,25.8765,27200.0
2006-04-13 10:30:00,71.96,72.0,71.92,71.95,34600.0,25.8801,25.8945,25.8657,25.8765,34600.0
2006-04-13 10:35:00,71.95,72.15,71.95,72.1,53900.0,25.8765,25.9484,25.8765,25.9304,53900.0
2006-04-13 10:40:00,72.11,72.22,72.11,72.16,37300.0,25.934,25.9736,25.934,25.952,37300.0
2006-04-13 10:45:00,72.16,72.23,72.1,72.23,57100.0,25.952,25.9772,25.9304,25.9772,57100.0
2006-04-13 10:50:00,72.23,72.32,72.21,72.32,35900.0,25.9772,26.0096,25.97,26.0096,35900.0
2006-04-13 10:55:00,72.35,72.36,72.29,72.31,13100.0,26.0204,26.024,25.9988,26.006,13100.0
2006-04-13 11:00:00,72.32,72.38,72.31,72.31,32500.0,26.0096,26.0312,26.006,26.006,32500.0
2006-04-13 11:05:00,72.32,72.38,72.29,72.34,51500.0,26.0096,26.0312,25.9988,26.0168,51500.0
2006-04-13 11:10:00,72.34,72.42,72.34,72.37,8400.0,26.0168,26.0455,26.0168,26.0276,8400.0
2006-04-13 11:15:00,72.38,72.43,72.29,72.32,36000.0,26.0312,26.0491,25.9988,26.0096,36000.0
2006-04-13 11:20:00,72.33,72.35,72.28,72.32,43000.0,26.0132,26.0204,25.9952,26.0096,43000.0
2006-04-13 11:25:00,72.32,72.33,72.25,72.26,42800.0,26.0096,26.0132,25.9844,25.988,42800.0
2006-04-13 11:30:00,72.29,72.33,72.28,72.29,21000.0,25.9988,26.0132,25.9952,25.9988,21000.0
2006-04-13 11:35:00,72.29,72.31,72.22,72.23,23500.0,25.9988,26.006,25.9736,25.9772,23500.0
2006-04-13 11:40:00,72.23,72.35,72.23,72.32,16600.0,25.9772,26.0204,25.9772,26.0096,16600.0
2006-04-13 11:45:00,72.38,72.4,72.34,72.39,11100.0,26.0312,26.0383,26.0168,26.0347,11100.0
2006-04-13 11:50:00,72.39,72.43,72.33,72.33,13600.0,26.0347,26.0491,26.0132,26.0132,13600.0
2006-04-13 11:55:00,72.35,72.36,72.3,72.35,10900.0,26.0204,26.024,26.0024,26.0204,10900.0
2006-04-13 12:00:00,72.32,72.32,72.22,72.22,5300.0,26.0096,26.0096,25.9736,25.9736,5300.0
2006-04-13 12:05:00,72.2,72.2,72.16,72.17,5700.0,25.9664,25.9664,25.952,25.9556,5700.0
2006-04-13 12:10:00,72.17,72.17,72.11,72.15,5900.0,25.9556,25.9556,25.934,25.9484,5900.0
2006-04-13 12:15:00,72.17,72.27,72.15,72.27,12400.0,25.9556,25.9916,25.9484,25.9916,12400.0
2006-04-13 12:20:00,72.26,72.33,72.26,72.28,12100.0,25.988,26.0132,25.988,25.9952,12100.0
2006-04-13 12:25:00,72.28,72.31,72.21,72.22,12300.0,25.9952,26.006,25.97,25.9736,12300.0
2006-04-13 12:30:00,72.23,72.25,72.19,72.2,5000.0,25.9772,25.9844,25.9628,25.9664,5000.0
2006-04-13 12:35:00,72.2,72.22,72.18,72.21,3100.0,25.9664,25.9736,25.9592,25.97,3100.0
2006-04-13 12:40:00,72.21,72.22,72.14,72.21,10300.0,25.97,25.9736,25.9448,25.97,10300.0
2006-04-13 12:45:00,72.22,72.23,72.15,72.17,4600.0,25.9736,25.9772,25.9484,25.9556,4600.0
2006-04-13 12:50:00,72.16,72.16,72.1,72.1,5200.0,25.952,25.952,25.9304,25.9304,5200.0
2006-04-13 12:55:00,72.1,72.14,72.1,72.13,6800.0,25.9304,25.9448,25.9304,25.9412,6800.0
2006-04-13 13:00:00,72.12,72.14,72.11,72.11,5300.0,25.9376,25.9448,25.934,25.934,5300.0
2006-04-13 13:05:00,72.1,72.1,72.04,72.1,13400.0,25.9304,25.9304,25.9089,25.9304,13400.0
2006-04-13 13:10:00,72.1,72.11,72.09,72.1,4700.0,25.9304,25.934,25.9269,25.9304,4700.0
2006-04-13 13:15:00,72.1,72.24,72.06,72.23,7500.0,25.9304,25.9808,25.9161,25.9772,7500.0
2006-04-13 13:20:00,72.23,72.3,72.23,72.29,2400.0,25.9772,26.0024,25.9772,25.9988,2400.0
2006-04-13 13:25:00,72.29,72.3,72.28,72.29,12200.0,25.9988,26.0024,25.9952,25.9988,12200.0
2006-04-13 13:30:00,72.29,72.29,72.22,72.22,5400.0,25.9988,25.9988,25.9736,25.9736,5400.0
2006-04-13 13:35:00,72.21,72.24,72.09,72.1,5900.0,25.97,25.9808,25.9269,25.9304,5900.0
2006-04-13 13:40:00,72.13,72.16,72.12,72.16,4700.0,25.9412,25.952,25.9376,25.952,4700.0
2006-04-13 13:45:00,72.18,72.2,72.1,72.16,10200.0,25.9592,25.9664,25.9304,25.952,10200.0
2006-04-13 13:50:00,72.15,72.28,72.15,72.28,14800.0,25.9484,25.9952,25.9484,25.9952,14800.0
2006-04-13 13:55:00,72.26,72.27,72.2,72.2,5900.0,25.988,25.9916,25.9664,25.9664,5900.0
2006-04-13 14:00:00,72.2,72.23,72.13,72.13,3200.0,25.9664,25.9772,25.9412,25.9412,3200.0
2006-04-13 14:05:00,72.14,72.25,72.14,72.17,7100.0,25.9448,25.9844,25.9448,25.9556,7100.0
2006-04-13 14:10:00,72.15,72.15,72.11,72.11,6700.0,25.9484,25.9484,25.934,25.934,6700.0
2006-04-13 14:15:00,72.11,72.15,72.1,72.11,17300.0,25.934,25.9484,25.9304,25.934,17300.0
2006-04-13 14:20:00,72.12,72.2,72.11,72.18,11000.0,25.9376,25.9664,25.934,25.9592,11000.0
2006-04-13 14:25:00,72.16,72.23,72.15,72.23,12400.0,25.952,25.9772,25.9484,25.9772,12400.0
2006-04-13 14:30:00,72.23,72.25,72.18,72.2,9800.0,25.9772,25.9844,25.9592,25.9664,9800.0
2006-04-13 14:35:00,72.23,72.26,72.21,72.22,10400.0,25.9772,25.988,25.97,25.9736,10400.0
2006-04-13 14:40:00,72.2,72.24,72.18,72.22,15400.0,25.9664,25.9808,25.9592,25.9736,15400.0
2006-04-13 14:45:00,72.2,72.2,72.16,72.16,10700.0,25.9664,25.9664,25.952,25.952,10700.0
2006-04-13 14:50:00,72.16,72.18,72.11,72.15,25100.0,25.952,25.9592,25.934,25.9484,25100.0
2006-04-13 14:55:00,72.15,72.2,72.15,72.16,14100.0,25.9484,25.9664,25.9484,25.952,14100.0
2006-04-13 15:00:00,72.15,72.2,72.15,72.19,37900.0,25.9484,25.9664,25.9484,25.9628,37900.0
2006-04-13 15:05:00,72.19,72.24,72.16,72.17,18500.0,25.9628,25.9808,25.952,25.9556,18500.0
2006-04-13 15:10:00,72.16,72.23,72.13,72.23,12200.0,25.952,25.9772,25.9412,25.9772,12200.0
2006-04-13 15:15:00,72.25,72.27,72.19,72.22,24500.0,25.9844,25.9916,25.9628,25.9736,24500.0
2006-04-13 15:20:00,72.22,72.24,72.19,72.24,11300.0,25.9736,25.9808,25.9628,25.9808,11300.0
2006-04-13 15:25:00,72.23,72.25,72.18,72.23,7200.0,25.9772,25.9844,25.9592,25.9772,7200.0
2006-04-13 15:30:00,72.23,72.24,72.18,72.2,16700.0,25.9772,25.9808,25.9592,25.9664,16700.0
2006-04-13 15:35:00,72.22,72.25,72.21,72.22,14900.0,25.9736,25.9844,25.97,25.9736,14900.0
2006-04-13 15:40:00,72.2,72.23,72.19,72.19,13400.0,25.9664,25.9772,25.9628,25.9628,13400.0
2006-04-13 15:45:00,72.18,72.21,72.14,72.2,43200.0,25.9592,25.97,25.9448,25.9664,43200.0
2006-04-13 15:50:00,72.21,72.25,72.2,72.23,31300.0,25.97,25.9844,25.9664,25.9772,31300.0
2006-04-13 15:55:00,72.21,72.24,72.2,72.21,36500.0,25.97,25.9808,25.9664,25.97,36500.0
2006-04-17 09:30:00,72.67,72.67,72.67,72.67,0.0,26.1354,26.1354,26.1354,26.1354,0.0
2006-04-17 09:35:00,72.6,72.87,72.6,72.75,156900.0,26.1103,26.2074,26.1103,26.1642,156900.0
2006-04-17 09:40:00,72.81,72.87,72.72,72.73,31600.0,26.1858,26.2074,26.1534,26.157,31600.0
2006-04-17 09:45:00,72.73,72.78,72.66,72.71,41100.0,26.157,26.175,26.1319,26.1498,41100.0
2006-04-17 09:50:00,72.7,72.75,72.7,72.73,33900.0,26.1462,26.1642,26.1462,26.157,33900.0
2006-04-17 09:55:00,72.73,72.79,72.72,72.79,26900.0,26.157,26.1786,26.1534,26.1786,26900.0
2006-04-17 10:00:00,72.79,72.86,72.77,72.82,31200.0,26.1786,26.2038,26.1714,26.1894,31200.0
2006-04-17 10:05:00,72.81,72.83,72.72,72.73,56400.0,26.1858,26.193,26.1534,26.157,56400.0
2006-04-17 10:10:00,72.73,72.82,72.69,72.81,40600.0,26.157,26.1894,26.1426,26.1858,40600.0
2006-04-17 10:15:00,72.81,72.82,72.8,72.82,15500.0,26.1858,26.1894,26.1822,26.1894,15500.0
2006-04-17 10:20:00,72.81,72.84,72.8,72.81,26400.0,26.1858,26.1966,26.1822,26.1858,26400.0
2006-04-17 10:25:00,72.8,72.83,72.8,72.81,7100.0,26.1822,26.193,26.1822,26.1858,7100.0
2006-04-17 10:30:00,72.81,72.85,72.8,72.85,18000.0,26.1858,26.2002,26.1822,26.2002,18000.0
2006-04-17 10:35:00,72.84,72.87,72.82,72.83,54400.0,26.1966,26.2074,26.1894,26.193,54400.0
2006-04-17 10:40:00,72.83,72.88,72.81,72.83,25600.0,26.193,26.211,26.1858,26.193,25600.0
2006-04-17 10:45:00,72.83,72.88,72.81,72.88,25400.0,26.193,26.211,26.1858,26.211,25400.0
2006-04-17 10:50:00,72.87,72.9,72.83,72.86,68900.0,26.2074,26.2182,26.193,26.2038,68900.0
2006-04-17 10:55:00,72.85,72.89,72.83,72.88,41200.0,26.2002,26.2146,26.193,26.211,41200.0
2006-04-17 11:00:00,72.88,72.9,72.84,72.88,22900.0,26.211,26.2182,26.1966,26.211,22900.0
2006-04-17 11:05:00,72.87,72.95,72.85,72.92,36700.0,26.2074,26.2361,26.2002,26.2254,36700.0
2006-04-17 11:10:00,72.92,72.98,72.92,72.98,48400.0,26.2254,26.2469,26.2254,26.2469,48400.0
2006-04-17 11:15:00,72.96,72.99,72.95,72.96,33100.0,26.2397,26.2505,26.2361,26.2397,33100.0
2006-04-17 11:20:00,72.96,72.98,72.9,72.98,17700.0,26.2397,26.2469,26.2182,26.2469,17700.0
2006-04-17 11:25:00,72.98,72.98,72.94,72.96,12300.0,26.2469,26.2469,26.2326,26.2397,12300.0
2006-04-17 11:30:00,72.97,72.98,72.95,72.95,12400.0,26.2433,26.2469,26.2361,26.2361,12400.0
2006-04-17 11:35:00,72.94,72.94,72.9,72.92,5900.0,26.2326,26.2326,26.2182,26.2254,5900.0
2006-04-17 11:40:00,72.91,72.96,72.91,72.95,28400.0,26.2218,26.2397,26.2218,26.2361,28400.0
2006-04-17 11:45:00,72.95,72.97,72.95,72.95,8300.0,26.2361,26.2433,26.2361,26.2361,8300.0
2006-04-17 11:50:00,72.96,72.99,72.96,72.98,12800.0,26.2397,26.2505,26.2397,26.2469,12800.0
2006-04-17 11:55:00,72.98,72.99,72.97,72.98,5000.0,26.2469,26.2505,26.2433,26.2469,5000.0
2006-04-17 12:00:00,73.0,73.02,72.97,73.0,55700.0,26.2541,26.2613,26.2433,26.2541,55700.0
2006-04-17 12:05:00,73.0,73.02,73.0,73.02,20100.0,26.2541,26.2613,26.2541,26.2613,20100.0
2006-04-17 12:10:00,73.01,73.02,72.96,72.97,15300.0,26.2577,26.2613,26.2397,26.2433,15300.0
2006-04-17 12:15:00,72.98,72.98,72.95,72.96,7300.0,26.2469,26.2469,26.2361,26.2397,7300.0
2006-04-17 12:20:00,72.96,72.98,72.92,72.96,15900.0,26.2397,26.2469,26.2254,26.2397,15900.0
2006-04-17 12:25:00,72.97,72.99,72.95,72.95,10800.0,26.2433,26.2505,26.2361,26.2361,10800.0
2006-04-17 12:30:00,72.98,72.99,72.95,72.95,7600.0,26.2469,26.2505,26.2361,26.2361,7600.0
2006-04-17 12:35:00,72.96,72.96,72.94,72.94,16400.0,26.2397,26.2397,26.2326,26.2326,16400.0
2006-04-17 12:40:00,72.95,72.96,72.87,72.89,20500.0,26.2361,26.2397,26.2074,26.2146,20500.0
2006-04-17 12:45:00,72.89,72.95,72.86,72.95,15200.0,26.2146,26.2361,26.2038,26.2361,15200.0
2006-04-17 12:50:00,72.95,72.96,72.92,72.95,5300.0,26.2361,26.2397,26.2254,26.2361,5300.0
2006-04-17 12:55:00,72.94,72.96,72.94,72.95,20500.0,26.2326,26.2397,26.2326,26.2361,20500.0
2006-04-17 13:00:00,72.95,72.98,72.93,72.97,23700.0,26.2361,26.2469,26.229,26.2433,23700.0
2006-04-17 13:05:00,72.97,72.98,72.95,72.97,23100.0,26.2433,26.2469,26.2361,26.2433,23100.0
2006-04-17 13:10:00,72.96,72.98,72.96,72.98,21300.0,26.2397,26.2469,26.2397,26.2469,21300.0
2006-04-17 13:15:00,72.97,72.98,72.94,72.95,67900.0,26.2433,26.2469,26.2326,26.2361,67900.0
2006-04-17 13:20:00,72.94,72.96,72.92,72.96,8700.0,26.2326,26.2397,26.2254,26.2397,8700.0
2006-04-17 13:25:00,72.96,72.96,72.94,72.96,12000.0,26.2397,26.2397,26.2326,26.2397,12000.0
2006-04-17 13:30:00,72.96,72.96,72.94,72.94,12100.0,26.2397,26.2397,26.2326,26.2326,12100.0
2006-04-17 13:35:00,72.92,72.94,72.92,72.92,13900.0,26.2254,26.2326,26.2254,26.2254,13900.0
2006-04-17 13:40:00,72.92,72.95,72.92,72.93,37000.0,26.2254,26.2361,26.2254,26.229,37000.0
2006-04-17 13:45:00,72.93,72.95,72.92,72.93,50700.0,26.229,26.2361,26.2254,26.229,50700.0
2006-04-17 13:50:00,72.92,72.93,72.85,72.86,22500.0,26.2254,26.229,26.2002,26.2038,22500.0
2006-04-17 13:55:00,72.86,72.9,72.83,72.83,19700.0,26.2038,26.2182,26.193,26.193,19700.0
2006-04-17 14:00:00,72.83,72.9,72.8,72.84,21300.0,26.193,26.2182,26.1822,26.1966,21300.0
2006-04-17 14:05:00,72.82,72.9,72.81,72.88,25400.0,26.1894,26.2182,26.1858,26.211,25400.0
2006-04-17 14:10:00,72.88,72.91,72.86,72.86,37300.0,26.211,26.2218,26.2038,26.2038,37300.0
2006-04-17 14:15:00,72.9,72.91,72.86,72.86,11300.0,26.2182,26.2218,26.2038,26.2038,11300.0
2006-04-17 14:20:00,72.85,72.87,72.83,72.87,31100.0,26.2002,26.2074,26.193,26.2074,31100.0
2006-04-17 14:25:00,72.87,72.9,72.86,72.88,36500.0,26.2074,26.2182,26.2038,26.211,36500.0
2006-04-17 14:30:00,72.89,72.92,72.86,72.92,10000.0,26.2146,26.2254,26.2038,26.2254,10000.0
2006-04-17 14:35:00,72.92,72.95,72.92,72.95,24300.0,26.2254,26.2361,26.2254,26.2361,24300.0
2006-04-17 14:40:00,72.95,72.96,72.94,72.94,22900.0,26.2361,26.2397,26.2326,26.2326,22900.0
2006-04-17 14:45:00,72.94,72.95,72.91,72.94,18900.0,26.2326,26.2361,26.2218,26.2326,18900.0
2006-04-17 14:50:00,72.94,72.94,72.91,72.92,12100.0,26.2326,26.2326,26.2218,26.2254,12100.0
2006-04-17 14:55:00,72.93,72.94,72.89,72.91,13500.0,26.229,26.2326,26.2146,26.2218,13500.0
2006-04-17 15:00:00,72.93,72.94,72.88,72.89,81900.0,26.229,26.2326,26.211,26.2146,81900.0
2006-04-17 15:05:00,72.89,72.9,72.87,72.89,43100.0,26.2146,26.2182,26.2074,26.2146,43100.0
2006-04-17 15:10:00,72.9,72.9,72.87,72.9,56200.0,26.2182,26.2182,26.2074,26.2182,56200.0
2006-04-17 15:15:00,72.88,72.89,72.85,72.87,34400.0,26.211,26.2146,26.2002,26.2074,34400.0
2006-04-17 15:20:00,72.87,72.89,72.85,72.89,43500.0,26.2074,26.2146,26.2002,26.2146,43500.0
2006-04-17 15:25:00,72.89,72.89,72.82,72.83,68600.0,26.2146,26.2146,26.1894,26.193,68600.0
2006-04-17 15:30:00,72.83,72.86,72.8,72.8,217400.0,26.193,26.2038,26.1822,26.1822,217400.0
2006-04-17 15:35:00,72.81,72.85,72.8,72.82,49100.0,26.1858,26.2002,26.1822,26.1894,49100.0
2006-04-17 15:40:00,72.82,72.86,72.81,72.85,72200.0,26.1894,26.2038,26.1858,26.2002,72200.0
2006-04-17 15:45:00,72.85,72.88,72.81,72.87,82500.0,26.2002,26.211,26.1858,26.2074,82500.0
2006-04-17 15:50:00,72.89,72.92,72.87,72.88,63700.0,26.2146,26.2254,26.2074,26.211,63700.0
2006-04-17 15:55:00,72.89,72.94,72.89,72.9,67900.0,26.2146,26.2326,26.2146,26.2182,67900.0
2006-04-18 09:30:00,74.43,74.43,74.35,74.38,27400.0,26.7684,26.7684,26.7397,26.7504,27400.0
2006-04-18 09:35:00,74.4,74.45,74.33,74.4,349800.0,26.7576,26.7756,26.7325,26.7576,349800.0
2006-04-18 09:40:00,74.41,74.43,74.33,74.38,118800.0,26.7612,26.7684,26.7325,26.7504,118800.0
2006-04-18 09:45:00,74.38,74.42,74.35,74.37,115400.0,26.7504,26.7648,26.7397,26.7468,115400.0
2006-04-18 09:50:00,74.36,74.37,74.33,74.34,64900.0,26.7432,26.7468,26.7325,26.7361,64900.0
2006-04-18 09:55:00,74.34,74.34,74.24,74.31,60100.0,26.7361,26.7361,26.7001,26.7253,60100.0
2006-04-18 10:00:00,74.3,74.36,74.25,74.31,96800.0,26.7217,26.7432,26.7037,26.7253,96800.0
2006-04-18 10:05:00,74.31,74.32,74.21,74.21,46000.0,26.7253,26.7289,26.6893,26.6893,46000.0
2006-04-18 10:10:00,74.21,74.25,74.2,74.25,37600.0,26.6893,26.7037,26.6857,26.7037,37600.0
2006-04-18 10:15:00,74.23,74.3,74.23,74.25,34700.0,26.6965,26.7217,26.6965,26.7037,34700.0
2006-04-18 10:20:00,74.26,74.29,74.23,74.26,22100.0,26.7073,26.7181,26.6965,26.7073,22100.0
2006-04-18 10:25:00,74.25,74.33,74.25,74.33,14200.0,26.7037,26.7325,26.7037,26.7325,14200.0
2006-04-18 10:30:00,74.31,74.39,74.29,74.38,43900.0,26.7253,26.754,26.7181,26.7504,43900.0
2006-04-18 10:35:00,74.38,74.38,74.31,74.37,34200.0,26.7504,26.7504,26.7253,26.7468,34200.0
2006-04-18 10:40:00,74.37,74.4,74.35,74.36,41000.0,26.7468,26.7576,26.7397,26.7432,41000.0
2006-04-18 10:45:00,74.37,74.38,74.33,74.36,18200.0,26.7468,26.7504,26.7325,26.7432,18200.0
2006-04-18 10:50:00,74.36,74.37,74.3,74.31,30200.0,26.7432,26.7468,26.7217,26.7253,30200.0
2006-04-18 10:55:00,74.31,74.31,74.23,74.25,24000.0,26.7253,26.7253,26.6965,26.7037,24000.0
2006-04-18 11:00:00,74.25,74.26,74.23,74.25,29500.0,26.7037,26.7073,26.6965,26.7037,29500.0
2006-04-18 11:05:00,74.26,74.3,74.25,74.25,38100.0,26.7073,26.7217,26.7037,26.7037,38100.0
2006-04-18 11:10:00,74.25,74.26,74.16,74.21,67200.0,26.7037,26.7073,26.6713,26.6893,67200.0
2006-04-18 11:15:00,74.21,74.32,74.21,74.27,28400.0,26.6893,26.7289,26.6893,26.7109,28400.0
2006-04-18 11:20:00,74.29,74.29,74.18,74.18,24500.0,26.7181,26.7181,26.6785,26.6785,24500.0
2006-04-18 11:25:00,74.18,74.18,74.12,74.14,45300.0,26.6785,26.6785,26.6569,26.6641,45300.0
2006-04-18 11:30:00,74.13,74.16,74.1,74.13,31200.0,26.6605,26.6713,26.6497,26.6605,31200.0
2006-04-18 11:35:00,74.14,74.2,74.13,74.2,22900.0,26.6641,26.6857,26.6605,26.6857,22900.0
2006-04-18 11:40:00,74.18,74.25,74.13,74.24,130900.0,26.6785,26.7037,26.6605,26.7001,130900.0
2006-04-18 11:45:00,74.22,74.33,74.22,74.32,21900.0,26.6929,26.7325,26.6929,26.7289,21900.0
2006-04-18 11:50:00,74.32,74.4,74.31,74.4,25200.0,26.7289,26.7576,26.7253,26.7576,25200.0
2006-04-18 11:55:00,74.39,74.39,74.32,74.35,9700.0,26.754,26.754,26.7289,26.7397,9700.0
2006-04-18 12:00:00,74.33,74.35,74.31,74.31,16100.0,26.7325,26.7397,26.7253,26.7253,16100.0
2006-04-18 12:05:00,74.33,74.36,74.3,74.35,15600.0,26.7325,26.7432,26.7217,26.7397,15600.0
2006-04-18 12:10:00,74.35,74.38,74.33,74.35,15300.0,26.7397,26.7504,26.7325,26.7397,15300.0
2006-04-18 12:15:00,74.34,74.36,74.3,74.35,12700.0,26.7361,26.7432,26.7217,26.7397,12700.0
2006-04-18 12:20:00,74.35,74.38,74.33,74.37,10300.0,26.7397,26.7504,26.7325,26.7468,10300.0
2006-04-18 12:25:00,74.38,74.47,74.38,74.47,38300.0,26.7504,26.7828,26.7504,26.7828,38300.0
2006-04-18 12:30:00,74.47,74.47,74.42,74.42,13800.0,26.7828,26.7828,26.7648,26.7648,13800.0
2006-04-18 12:35:00,74.43,74.43,74.36,74.37,21200.0,26.7684,26.7684,26.7432,26.7468,21200.0
2006-04-18 12:40:00,74.37,74.37,74.27,74.29,23400.0,26.7468,26.7468,26.7109,26.7181,23400.0
2006-04-18 12:45:00,74.28,74.37,74.27,74.36,39000.0,26.7145,26.7468,26.7109,26.7432,39000.0
2006-04-18 12:50:00,74.36,74.36,74.31,74.34,13100.0,26.7432,26.7432,26.7253,26.7361,13100.0
2006-04-18 12:55:00,74.34,74.37,74.32,74.35,16500.0,26.7361,26.7468,26.7289,26.7397,16500.0
2006-04-18 13:00:00,74.33,74.38,74.33,74.37,12300.0,26.7325,26.7504,26.7325,26.7468,12300.0
2006-04-18 13:05:00,74.38,74.44,74.36,74.44,34600.0,26.7504,26.772,26.7432,26.772,34600.0
2006-04-18 13:10:00,74.44,74.5,74.44,74.49,37100.0,26.772,26.7936,26.772,26.79,37100.0
2006-04-18 13:15:00,74.5,74.5,74.47,74.47,9900.0,26.7936,26.7936,26.7828,26.7828,9900.0
2006-04-18 13:20:00,74.48,74.48,74.43,74.43,28400.0,26.7864,26.7864,26.7684,26.7684,28400.0
2006-04-18 13:25:00,74.44,74.45,74.33,74.33,36000.0,26.772,26.7756,26.7325,26.7325,36000.0
2006-04-18 13:30:00,74.33,74.39,74.32,74.39,69300.0,26.7325,26.754,26.7289,26.754,69300.0
2006-04-18 13:35:00,74.39,74.44,74.37,74.43,19500.0,26.754,26.772,26.7468,26.7684,19500.0
2006-04-18 13:40:00,74.43,74.46,74.39,74.46,58500.0,26.7684,26.7792,26.754,26.7792,58500.0
2006-04-18 13:45:00,74.46,74.48,74.43,74.46,20600.0,26.7792,26.7864,26.7684,26.7792,20600.0
2006-04-18 13:50:00,74.46,74.5,74.45,74.5,24900.0,26.7792,26.7936,26.7756,26.7936,24900.0
2006-04-18 13:55:00,74.5,74.54,74.48,74.5,28300.0,26.7936,26.808,26.7864,26.7936,28300.0
2006-04-18 14:00:00,74.51,74.75,74.5,74.72,57000.0,26.7972,26.8835,26.7936,26.8727,57000.0
2006-04-18 14:05:00,74.73,74.8,74.67,74.68,22600.0,26.8763,26.9015,26.8547,26.8583,22600.0
2006-04-18 14:10:00,74.67,74.72,74.63,74.65,30600.0,26.8547,26.8727,26.8404,26.8475,30600.0
2006-04-18 14:15:00,74.65,74.66,74.6,74.62,32900.0,26.8475,26.8511,26.8296,26.8368,32900.0
2006-04-18 14:20:00,74.61,74.63,74.53,74.62,58500.0,26.8332,26.8404,26.8044,26.8368,58500.0
2006-04-18 14:25:00,74.64,74.67,74.64,74.66,27000.0,26.8439,26.8547,26.8439,26.8511,27000.0
2006-04-18 14:30:00,74.67,74.69,74.65,74.69,28500.0,26.8547,26.8619,26.8475,26.8619,28500.0
2006-04-18 14:35:00,74.67,74.69,74.64,74.64,28100.0,26.8547,26.8619,26.8439,26.8439,28100.0
2006-04-18 14:40:00,74.64,74.65,74.57,74.58,50200.0,26.8439,26.8475,26.8188,26.8224,50200.0
2006-04-18 14:45:00,74.58,74.68,74.58,74.65,42800.0,26.8224,26.8583,26.8224,26.8475,42800.0
2006-04-18 14:50:00,74.65,74.78,74.65,74.78,37600.0,26.8475,26.8943,26.8475,26.8943,37600.0
2006-04-18 14:55:00,74.78,74.8,74.75,74.78,47400.0,26.8943,26.9015,26.8835,26.8943,47400.0
2006-04-18 15:00:00,74.79,74.79,74.77,74.78,41900.0,26.8979,26.8979,26.8907,26.8943,41900.0
2006-04-18 15:05:00,74.76,74.77,74.74,74.77,138100.0,26.8871,26.8907,26.8799,26.8907,138100.0
2006-04-18 15:10:00,74.76,74.91,74.76,74.91,61600.0,26.8871,26.9411,26.8871,26.9411,61600.0
2006-04-18 15:15:00,74.88,74.94,74.86,74.91,33400.0,26.9303,26.9518,26.9231,26.9411,33400.0
2006-04-18 15:20:00,74.91,74.96,74.88,74.9,50300.0,26.9411,26.959,26.9303,26.9375,50300.0
2006-04-18 15:25:00,74.9,74.94,74.88,74.92,70300.0,26.9375,26.9518,26.9303,26.9446,70300.0
2006-04-18 15:30:00,74.92,74.94,74.9,74.91,47300.0,26.9446,26.9518,26.9375,26.9411,47300.0
2006-04-18 15:35:00,74.91,74.94,74.9,74.94,28000.0,26.9411,26.9518,26.9375,26.9518,28000.0
2006-04-18 15:40:00,74.94,74.98,74.94,74.96,50000.0,26.9518,26.9662,26.9518,26.959,50000.0
2006-04-18 15:45:00,74.95,74.99,74.94,74.99,62700.0,26.9554,26.9698,26.9518,26.9698,62700.0
2006-04-18 15:50:00,74.98,75.01,74.97,75.0,258700.0,26.9662,26.977,26.9626,26.9734,258700.0
2006-04-18 15:55:00,75.0,75.07,74.97,75.07,101600.0,26.9734,26.9986,26.9626,26.9986,101600.0
2006-04-19 09:30:00,74.92,74.92,74.92,74.92,0.0,26.9446,26.9446,26.9446,26.9446,0.0
2006-04-19 09:35:00,74.99,74.99,74.83,74.85,129500.0,26.9698,26.9698,26.9123,26.9195,129500.0
2006-04-19 09:40:00,74.84,74.85,74.77,74.77,55900.0,26.9159,26.9195,26.8907,26.8907,55900.0
2006-04-19 09:45:00,74.77,74.77,74.62,74.62,62600.0,26.8907,26.8907,26.8368,26.8368,62600.0
2006-04-19 09:50:00,74.61,74.72,74.57,74.72,32900.0,26.8332,26.8727,26.8188,26.8727,32900.0
2006-04-19 09:55:00,74.71,74.75,74.69,74.73,40400.0,26.8691,26.8835,26.8619,26.8763,40400.0
2006-04-19 10:00:00,74.71,74.88,74.66,74.87,93300.0,26.8691,26.9303,26.8511,26.9267,93300.0
2006-04-19 10:05:00,74.88,74.99,74.87,74.94,62800.0,26.9303,26.9698,26.9267,26.9518,62800.0
2006-04-19 10:10:00,74.9,74.96,74.79,74.8,84500.0,26.9375,26.959,26.8979,26.9015,84500.0
2006-04-19 10:15:00,74.78,74.89,74.78,74.82,57300.0,26.8943,26.9339,26.8943,26.9087,57300.0
2006-04-19 10:20:00,74.82,74.84,74.72,74.76,49200.0,26.9087,26.9159,26.8727,26.8871,49200.0
2006-04-19 10:25:00,74.76,74.93,74.76,74.93,21100.0,26.8871,26.9482,26.8871,26.9482,21100.0
2006-04-19 10:30:00,74.92,75.25,74.92,75.25,117000.0,26.9446,27.0633,26.9446,27.0633,117000.0
2006-04-19 10:35:00,75.29,75.4,75.16,75.17,101100.0,27.0777,27.1173,27.031,27.0346,101100.0
2006-04-19 10:40:00,75.16,75.19,75.04,75.07,68400.0,27.031,27.0418,26.9878,26.9986,68400.0
2006-04-19 10:45:00,75.05,75.09,74.99,75.02,69400.0,26.9914,27.0058,26.9698,26.9806,69400.0
2006-04-19 10:50:00,75.0,75.07,75.0,75.02,19400.0,26.9734,26.9986,26.9734,26.9806,19400.0
2006-04-19 10:55:00,75.02,75.17,75.02,75.16,25900.0,26.9806,27.0346,26.9806,27.031,25900.0
2006-04-19 11:00:00,75.16,75.25,75.13,75.24,53100.0,27.031,27.0633,27.0202,27.0597,53100.0
2006-04-19 11:05:00,75.22,75.38,75.22,75.38,34500.0,27.0525,27.1101,27.0525,27.1101,34500.0
2006-04-19 11:10:00,75.38,75.45,75.35,75.44,38100.0,27.1101,27.1353,27.0993,27.1317,38100.0
2006-04-19 11:15:00,75.46,75.46,75.34,75.39,32800.0,27.1389,27.1389,27.0957,27.1137,32800.0
2006-04-19 11:20:00,75.4,75.46,75.35,75.46,17600.0,27.1173,27.1389,27.0993,27.1389,17600.0
2006-04-19 11:25:00,75.46,75.48,75.41,75.44,31800.0,27.1389,27.1461,27.1209,27.1317,31800.0
2006-04-19 11:30:00,75.43,75.45,75.29,75.45,75700.0,27.1281,27.1353,27.0777,27.1353,75700.0
2006-04-19 11:35:00,75.46,75.5,75.41,75.44,32900.0,27.1389,27.1532,27.1209,27.1317,32900.0
2006-04-19 11:40:00,75.43,75.51,75.41,75.45,15300.0,27.1281,27.1568,27.1209,27.1353,15300.0
2006-04-19 11:45:00,75.5,75.52,75.42,75.44,63300.0,27.1532,27.1604,27.1245,27.1317,63300.0
2006-04-19 11:50:00,75.44,75.44,75.39,75.41,20700.0,27.1317,27.1317,27.1137,27.1209,20700.0
2006-04-19 11:55:00,75.42,75.44,75.4,75.44,33100.0,27.1245,27.1317,27.1173,27.1317,33100.0
2006-04-19 12:00:00,75.44,75.54,75.42,75.5,38900.0,27.1317,27.1676,27.1245,27.1532,38900.0
2006-04-19 12:05:00,75.5,75.5,75.4,75.43,82500.0,27.1532,27.1532,27.1173,27.1281,82500.0
2006-04-19 12:10:00,75.43,75.44,75.4,75.42,62800.0,27.1281,27.1317,27.1173,27.1245,62800.0
2006-04-19 12:15:00,75.41,75.41,75.27,75.28,86800.0,27.1209,27.1209,27.0705,27.0741,86800.0
2006-04-19 12:20:00,75.29,75.42,75.29,75.4,56500.0,27.0777,27.1245,27.0777,27.1173,56500.0
2006-04-19 12:25:00,75.4,75.41,75.36,75.36,19100.0,27.1173,27.1209,27.1029,27.1029,19100.0
2006-04-19 12:30:00,75.37,75.37,75.34,75.35,25800.0,27.1065,27.1065,27.0957,27.0993,25800.0
2006-04-19 12:35:00,75.34,75.37,75.33,75.33,34400.0,27.0957,27.1065,27.0921,27.0921,34400.0
2006-04-19 12:40:00,75.33,75.38,75.33,75.36,23300.0,27.0921,27.1101,27.0921,27.1029,23300.0
2006-04-19 12:45:00,75.36,75.38,75.3,75.33,53300.0,27.1029,27.1101,27.0813,27.0921,53300.0
2006-04-19 12:50:00,75.33,75.35,75.3,75.3,19600.0,27.0921,27.0993,27.0813,27.0813,19600.0
2006-04-19 12:55:00,75.33,75.33,75.28,75.29,47000.0,27.0921,27.0921,27.0741,27.0777,47000.0
2006-04-19 13:00:00,75.3,75.39,75.3,75.36,36900.0,27.0813,27.1137,27.0813,27.1029,36900.0
2006-04-19 13:05:00,75.36,75.37,75.34,75.35,18700.0,27.1029,27.1065,27.0957,27.0993,18700.0
2006-04-19 13:10:00,75.35,75.42,75.35,75.4,42300.0,27.0993,27.1245,27.0993,27.1173,42300.0
2006-04-19 13:15:00,75.42,75.46,75.4,75.4,54800.0,27.1245,27.1389,27.1173,27.1173,54800.0
2006-04-19 13:20:00,75.4,75.45,75.4,75.42,27300.0,27.1173,27.1353,27.1173,27.1245,27300.0
2006-04-19 13:25:00,75.43,75.43,75.38,75.4,19200.0,27.1281,27.1281,27.1101,27.1173,19200.0
2006-04-19 13:30:00,75.39,75.47,75.39,75.44,40400.0,27.1137,27.1425,27.1137,27.1317,40400.0
2006-04-19 13:35:00,75.43,75.47,75.43,75.47,21800.0,27.1281,27.1425,27.1281,27.1425,21800.0
2006-04-19 13:40:00,75.47,75.55,75.47,75.53,78900.0,27.1425,27.1712,27.1425,27.164,78900.0
2006-04-19 13:45:00,75.53,75.54,75.51,75.53,44400.0,27.164,27.1676,27.1568,27.164,44400.0
2006-04-19 13:50:00,75.53,75.55,75.49,75.5,41500.0,27.164,27.1712,27.1496,27.1532,41500.0
2006-04-19 13:55:00,75.5,75.54,75.48,75.52,29000.0,27.1532,27.1676,27.1461,27.1604,29000.0
2006-04-19 14:00:00,75.51,75.54,75.51,75.51,34800.0,27.1568,27.1676,27.1568,27.1568,34800.0
2006-04-19 14:05:00,75.54,75.57,75.5,75.53,36900.0,27.1676,27.1784,27.1532,27.164,36900.0
2006-04-19 14:10:00,75.54,75.58,75.53,75.58,35000.0,27.1676,27.182,27.164,27.182,35000.0
2006-04-19 14:15:00,75.59,75.62,75.57,75.6,19700.0,27.1856,27.1964,27.1784,27.1892,19700.0
2006-04-19 14:20:00,75.61,75.66,75.59,75.65,28200.0,27.1928,27.2108,27.1856,27.2072,28200.0
2006-04-19 14:25:00,75.65,75.7,75.63,75.66,31400.0,27.2072,27.2252,27.2,27.2108,31400.0
2006-04-19 14:30:00,75.67,75.67,75.63,75.67,12000.0,27.2144,27.2144,27.2,27.2144,12000.0
2006-04-19 14:35:00,75.67,75.69,75.65,75.67,25500.0,27.2144,27.2216,27.2072,27.2144,25500.0
2006-04-19 14:40:00,75.68,75.75,75.67,75.73,35000.0,27.218,27.2432,27.2144,27.236,35000.0
2006-04-19 14:45:00,75.74,75.74,75.7,75.7,9400.0,27.2396,27.2396,27.2252,27.2252,9400.0
2006-04-19 14:50:00,75.71,75.83,75.71,75.81,25900.0,27.2288,27.2719,27.2288,27.2647,25900.0
2006-04-19 14:55:00,75.82,75.84,75.79,75.79,27700.0,27.2683,27.2755,27.2575,27.2575,27700.0
2006-04-19 15:00:00,75.8,75.8,75.72,75.79,35300.0,27.2611,27.2611,27.2324,27.2575,35300.0
2006-04-19 15:05:00,75.78,75.79,75.72,75.74,14800.0,27.2539,27.2575,27.2324,27.2396,14800.0
2006-04-19 15:10:00,75.75,75.77,75.69,75.7,238800.0,27.2432,27.2503,27.2216,27.2252,238800.0
2006-04-19 15:15:00,75.7,75.74,75.62,75.65,48500.0,27.2252,27.2396,27.1964,27.2072,48500.0
2006-04-19 15:20:00,75.62,75.66,75.55,75.55,74700.0,27.1964,27.2108,27.1712,27.1712,74700.0
2006-04-19 15:25:00,75.56,75.63,75.55,75.62,25700.0,27.1748,27.2,27.1712,27.1964,25700.0
2006-04-19 15:30:00,75.59,75.62,75.55,75.6,65400.0,27.1856,27.1964,27.1712,27.1892,65400.0
2006-04-19 15:35:00,75.6,75.66,75.6,75.65,51100.0,27.1892,27.2108,27.1892,27.2072,51100.0
2006-04-19 15:40:00,75.63,75.66,75.61,75.64,40100.0,27.2,27.2108,27.1928,27.2036,40100.0
2006-04-19 15:45:00,75.66,75.71,75.65,75.68,91400.0,27.2108,27.2288,27.2072,27.218,91400.0
2006-04-19 15:50:00,75.68,75.7,75.66,75.68,102400.0,27.218,27.2252,27.2108,27.218,102400.0
2006-04-19 15:55:00,75.69,75.8,75.68,75.77,142800.0,27.2216,27.2611,27.218,27.2503,142800.0
2006-04-20 09:30:00,75.72,75.72,75.72,75.72,6300.0,27.2324,27.2324,27.2324,27.2324,6300.0
2006-04-20 09:35:00,75.72,75.73,75.64,75.65,106400.0,27.2324,27.236,27.2036,27.2072,106400.0
2006-04-20 09:40:00,75.66,75.68,75.6,75.65,63600.0,27.2108,27.218,27.1892,27.2072,63600.0
2006-04-20 09:45:00,75.64,75.78,75.63,75.76,91900.0,27.2036,27.2539,27.2,27.2468,91900.0
2006-04-20 09:50:00,75.79,75.89,75.79,75.82,116100.0,27.2575,27.2935,27.2575,27.2683,116100.0
2006-04-20 09:55:00,75.83,75.83,75.7,75.77,87400.0,27.2719,27.2719,27.2252,27.2503,87400.0
2006-04-20 10:00:00,75.77,76.0,75.77,75.92,86300.0,27.2503,27.3331,27.2503,27.3043,86300.0
2006-04-20 10:05:00,75.89,75.91,75.78,75.82,44000.0,27.2935,27.3007,27.2539,27.2683,44000.0
2006-04-20 10:10:00,75.83,75.87,75.69,75.76,69900.0,27.2719,27.2863,27.2216,27.2468,69900.0
2006-04-20 10:15:00,75.75,75.75,75.61,75.63,26600.0,27.2432,27.2432,27.1928,27.2,26600.0
2006-04-20 10:20:00,75.63,75.7,75.58,75.6,74900.0,27.2,27.2252,27.182,27.1892,74900.0
2006-04-20 10:25:00,75.62,75.76,75.62,75.76,57700.0,27.1964,27.2468,27.1964,27.2468,57700.0
2006-04-20 10:30:00,75.76,75.79,75.57,75.58,82400.0,27.2468,27.2575,27.1784,27.182,82400.0
2006-04-20 10:35:00,75.58,75.58,75.49,75.5,57500.0,27.182,27.182,27.1496,27.1532,57500.0
2006-04-20 10:40:00,75.49,75.5,75.15,75.2,117300.0,27.1496,27.1532,27.0274,27.0454,117300.0
2006-04-20 10:45:00,75.18,75.21,74.99,75.0,101400.0,27.0382,27.0489,26.9698,26.9734,101400.0
2006-04-20 10:50:00,74.99,75.09,74.93,75.01,111000.0,26.9698,27.0058,26.9482,26.977,111000.0
2006-04-20 10:55:00,75.0,75.25,74.96,75.13,110400.0,26.9734,27.0633,26.959,27.0202,110400.0
2006-04-20 11:00:00,75.13,75.21,75.07,75.21,87200.0,27.0202,27.0489,26.9986,27.0489,87200.0
2006-04-20 11:05:00,75.22,75.22,75.05,75.07,61000.0,27.0525,27.0525,26.9914,26.9986,61000.0
2006-04-20 11:10:00,75.07,75.1,74.93,74.94,56400.0,26.9986,27.0094,26.9482,26.9518,56400.0
2006-04-20 11:15:00,74.95,74.96,74.66,74.73,96000.0,26.9554,26.959,26.8511,26.8763,96000.0
2006-04-20 11:20:00,74.74,74.75,74.69,74.72,66700.0,26.8799,26.8835,26.8619,26.8727,66700.0
2006-04-20 11:25:00,74.71,74.71,74.62,74.68,78300.0,26.8691,26.8691,26.8368,26.8583,78300.0
2006-04-20 11:30:00,74.67,74.83,74.66,74.75,55400.0,26.8547,26.9123,26.8511,26.8835,55400.0
2006-04-20 11:35:00,74.75,74.99,74.73,74.92,42400.0,26.8835,26.9698,26.8763,26.9446,42400.0
2006-04-20 11:40:00,74.92,74.95,74.89,74.94,36500.0,26.9446,26.9554,26.9339,26.9518,36500.0
2006-04-20 11:45:00,74.94,74.94,74.87,74.93,43400.0,26.9518,26.9518,26.9267,26.9482,43400.0
2006-04-20 11:50:00,74.93,74.95,74.85,74.95,20600.0,26.9482,26.9554,26.9195,26.9554,20600.0
2006-04-20 11:55:00,74.97,75.01,74.95,75.01,26100.0,26.9626,26.977,26.9554,26.977,26100.0
2006-04-20 12:00:00,75.0,75.04,74.85,74.85,29200.0,26.9734,26.9878,26.9195,26.9195,29200.0
2006-04-20 12:05:00,74.85,74.87,74.76,74.76,23800.0,26.9195,26.9267,26.8871,26.8871,23800.0
2006-04-20 12:10:00,74.8,74.84,74.76,74.81,12200.0,26.9015,26.9159,26.8871,26.9051,12200.0
2006-04-20 12:15:00,74.81,74.89,74.8,74.89,18300.0,26.9051,26.9339,26.9015,26.9339,18300.0
2006-04-20 12:20:00,74.89,74.97,74.88,74.97,63500.0,26.9339,26.9626,26.9303,26.9626,63500.0
2006-04-20 12:25:00,74.95,74.98,74.91,74.96,19200.0,26.9554,26.9662,26.9411,26.959,19200.0
2006-04-20 12:30:00,74.96,75.05,74.93,75.02,52100.0,26.959,26.9914,26.9482,26.9806,52100.0
2006-04-20 12:35:00,75.03,75.04,74.9,74.91,16700.0,26.9842,26.9878,26.9375,26.9411,16700.0
2006-04-20 12:40:00,74.91,74.98,74.82,74.89,50200.0,26.9411,26.9662,26.9087,26.9339,50200.0
2006-04-20 12:45:00,74.89,74.93,74.86,74.91,23700.0,26.9339,26.9482,26.9231,26.9411,23700.0
2006-04-20 12:50:00,74.92,75.0,74.92,75.0,71000.0,26.9446,26.9734,26.9446,26.9734,71000.0
2006-04-20 12:55:00,74.99,75.06,74.97,75.05,63500.0,26.9698,26.995,26.9626,26.9914,63500.0
2006-04-20 13:00:00,75.06,75.1,75.02,75.05,70900.0,26.995,27.0094,26.9806,26.9914,70900.0
2006-04-20 13:05:00,75.03,75.11,75.02,75.06,63000.0,26.9842,27.013,26.9806,26.995,63000.0
2006-04-20 13:10:00,75.1,75.19,75.05,75.18,82400.0,27.0094,27.0418,26.9914,27.0382,82400.0
2006-04-20 13:15:00,75.17,75.2,75.13,75.18,45300.0,27.0346,27.0454,27.0202,27.0382,45300.0
2006-04-20 13:20:00,75.15,75.19,75.02,75.08,50700.0,27.0274,27.0418,26.9806,27.0022,50700.0
2006-04-20 13:25:00,75.1,75.11,74.9,74.97,38800.0,27.0094,27.013,26.9375,26.9626,38800.0
2006-04-20 13:30:00,74.98,75.07,74.95,75.07,29700.0,26.9662,26.9986,26.9554,26.9986,29700.0
2006-04-20 13:35:00,75.05,75.05,75.01,75.01,19900.0,26.9914,26.9914,26.977,26.977,19900.0
2006-04-20 13:40:00,75.04,75.09,75.04,75.09,17800.0,26.9878,27.0058,26.9878,27.0058,17800.0
2006-04-20 13:45:00,75.09,75.13,75.03,75.04,48600.0,27.0058,27.0202,26.9842,26.9878,48600.0
2006-04-20 13:50:00,75.04,75.11,75.04,75.09,36600.0,26.9878,27.013,26.9878,27.0058,36600.0
2006-04-20 13:55:00,75.11,75.12,75.08,75.09,16600.0,27.013,27.0166,27.0022,27.0058,16600.0
2006-04-20 14:00:00,75.06,75.06,74.9,74.98,33100.0,26.995,26.995,26.9375,26.9662,33100.0
2006-04-20 14:05:00,74.96,75.0,74.93,75.0,19700.0,26.959,26.9734,26.9482,26.9734,19700.0
2006-04-20 14:10:00,75.0,75.01,74.98,74.98,21800.0,26.9734,26.977,26.9662,26.9662,21800.0
2006-04-20 14:15:00,74.99,75.01,74.94,74.97,28300.0,26.9698,26.977,26.9518,26.9626,28300.0
2006-04-20 14:20:00,74.96,75.0,74.95,75.0,16400.0,26.959,26.9734,26.9554,26.9734,16400.0
2006-04-20 14:25:00,74.99,74.99,74.88,74.95,22800.0,26.9698,26.9698,26.9303,26.9554,22800.0
2006-04-20 14:30:00,74.93,75.0,74.92,75.0,15900.0,26.9482,26.9734,26.9446,26.9734,15900.0
2006-04-20 14:35:00,75.0,75.0,74.95,74.95,16400.0,26.9734,26.9734,26.9554,26.9554,16400.0
2006-04-20 14:40:00,74.95,74.95,74.89,74.9,32100.0,26.9554,26.9554,26.9339,26.9375,32100.0
2006-04-20 14:45:00,74.93,74.93,74.85,74.85,31700.0,26.9482,26.9482,26.9195,26.9195,31700.0
2006-04-20 14:50:00,74.82,74.82,74.75,74.79,36500.0,26.9087,26.9087,26.8835,26.8979,36500.0
2006-04-20 14:55:00,74.8,74.88,74.8,74.86,14500.0,26.9015,26.9303,26.9015,26.9231,14500.0
2006-04-20 15:00:00,74.86,74.91,74.84,74.86,40300.0,26.9231,26.9411,26.9159,26.9231,40300.0
2006-04-20 15:05:00,74.86,74.93,74.85,74.91,32000.0,26.9231,26.9482,26.9195,26.9411,32000.0
2006-04-20 15:10:00,74.89,74.94,74.79,74.84,36500.0,26.9339,26.9518,26.8979,26.9159,36500.0
2006-04-20 15:15:00,74.84,74.85,74.79,74.83,22300.0,26.9159,26.9195,26.8979,26.9123,22300.0
2006-04-20 15:20:00,74.81,74.88,74.8,74.83,28900.0,26.9051,26.9303,26.9015,26.9123,28900.0
2006-04-20 15:25:00,74.84,74.86,74.8,74.81,30100.0,26.9159,26.9231,26.9015,26.9051,30100.0
2006-04-20 15:30:00,74.8,74.83,74.77,74.77,20900.0,26.9015,26.9123,26.8907,26.8907,20900.0
2006-04-20 15:35:00,74.77,74.88,74.77,74.85,37600.0,26.8907,26.9303,26.8907,26.9195,37600.0
2006-04-20 15:40:00,74.85,74.86,74.82,74.84,37700.0,26.9195,26.9231,26.9087,26.9159,37700.0
2006-04-20 15:45:00,74.84,74.9,74.84,74.9,48200.0,26.9159,26.9375,26.9159,26.9375,48200.0
2006-04-20 15:50:00,74.9,74.9,74.86,74.89,40200.0,26.9375,26.9375,26.9231,26.9339,40200.0
2006-04-20 15:55:00,74.88,74.95,74.88,74.91,67000.0,26.9303,26.9554,26.9303,26.9411,67000.0
2006-04-21 09:30:00,75.65,75.65,75.56,75.57,1700.0,27.2072,27.2072,27.1748,27.1784,1700.0
2006-04-21 09:35:00,75.6,75.62,75.55,75.6,260700.0,27.1892,27.1964,27.1712,27.1892,260700.0
2006-04-21 09:40:00,75.6,75.61,75.42,75.47,72100.0,27.1892,27.1928,27.1245,27.1425,72100.0
2006-04-21 09:45:00,75.47,75.55,75.44,75.55,71000.0,27.1425,27.1712,27.1317,27.1712,71000.0
2006-04-21 09:50:00,75.55,75.59,75.47,75.49,36800.0,27.1712,27.1856,27.1425,27.1496,36800.0
2006-04-21 09:55:00,75.49,75.49,75.28,75.28,73600.0,27.1496,27.1496,27.0741,27.0741,73600.0
2006-04-21 10:00:00,75.29,75.55,75.29,75.55,67800.0,27.0777,27.1712,27.0777,27.1712,67800.0
2006-04-21 10:05:00,75.53,75.6,75.47,75.49,31300.0,27.164,27.1892,27.1425,27.1496,31300.0
2006-04-21 10:10:00,75.49,75.58,75.48,75.51,47300.0,27.1496,27.182,27.1461,27.1568,47300.0
2006-04-21 10:15:00,75.53,75.56,75.5,75.55,41200.0,27.164,27.1748,27.1532,27.1712,41200.0
2006-04-21 10:20:00,75.55,75.55,75.4,75.41,20200.0,27.1712,27.1712,27.1173,27.1209,20200.0
2006-04-21 10:25:00,75.42,75.45,75.33,75.33,32900.0,27.1245,27.1353,27.0921,27.0921,32900.0
2006-04-21 10:30:00,75.34,75.45,75.32,75.43,54800.0,27.0957,27.1353,27.0885,27.1281,54800.0
2006-04-21 10:35:00,75.43,75.64,75.43,75.64,115300.0,27.1281,27.2036,27.1281,27.2036,115300.0
2006-04-21 10:40:00,75.62,75.69,75.58,75.61,64600.0,27.1964,27.2216,27.182,27.1928,64600.0
2006-04-21 10:45:00,75.61,75.67,75.58,75.64,44800.0,27.1928,27.2144,27.182,27.2036,44800.0
2006-04-21 10:50:00,75.64,75.89,75.64,75.8,56900.0,27.2036,27.2935,27.2036,27.2611,56900.0
2006-04-21 10:55:00,75.81,75.86,75.8,75.86,75900.0,27.2647,27.2827,27.2611,27.2827,75900.0
2006-04-21 11:00:00,75.85,76.0,75.85,76.0,127300.0,27.2791,27.3331,27.2791,27.3331,127300.0
2006-04-21 11:05:00,76.0,76.07,75.94,76.04,209700.0,27.3331,27.3582,27.3115,27.3475,209700.0
2006-04-21 11:10:00,76.05,76.05,75.87,75.9,120300.0,27.351,27.351,27.2863,27.2971,120300.0
2006-04-21 11:15:00,75.89,75.94,75.86,75.9,19800.0,27.2935,27.3115,27.2827,27.2971,19800.0
2006-04-21 11:20:00,75.89,76.01,75.88,76.01,97300.0,27.2935,27.3367,27.2899,27.3367,97300.0
2006-04-21 11:25:00,76.0,76.07,75.96,76.06,53900.0,27.3331,27.3582,27.3187,27.3546,53900.0
2006-04-21 11:30:00,76.06,76.07,75.98,76.07,36900.0,27.3546,27.3582,27.3259,27.3582,36900.0
2006-04-21 11:35:00,76.1,76.14,76.04,76.04,34300.0,27.369,27.3834,27.3475,27.3475,34300.0
2006-04-21 11:40:00,76.03,76.16,76.03,76.13,12100.0,27.3439,27.3906,27.3439,27.3798,12100.0
2006-04-21 11:45:00,76.1,76.13,76.09,76.13,13900.0,27.369,27.3798,27.3654,27.3798,13900.0
2006-04-21 11:50:00,76.11,76.17,76.08,76.09,36400.0,27.3726,27.3942,27.3618,27.3654,36400.0
2006-04-21 11:55:00,76.09,76.17,76.05,76.15,78500.0,27.3654,27.3942,27.351,27.387,78500.0
2006-04-21 12:00:00,76.14,76.17,76.12,76.15,45800.0,27.3834,27.3942,27.3762,27.387,45800.0
2006-04-21 12:05:00,76.14,76.2,76.14,76.2,18100.0,27.3834,27.405,27.3834,27.405,18100.0
2006-04-21 12:10:00,76.18,76.18,76.11,76.15,38400.0,27.3978,27.3978,27.3726,27.387,38400.0
2006-04-21 12:15:00,76.14,76.14,76.07,76.07,37700.0,27.3834,27.3834,27.3582,27.3582,37700.0
2006-04-21 12:20:00,76.08,76.2,76.08,76.2,28300.0,27.3618,27.405,27.3618,27.405,28300.0
2006-04-21 12:25:00,76.21,76.22,76.18,76.18,36000.0,27.4086,27.4122,27.3978,27.3978,36000.0
2006-04-21 12:30:00,76.18,76.2,76.13,76.19,38500.0,27.3978,27.405,27.3798,27.4014,38500.0
2006-04-21 12:35:00,76.19,76.19,76.15,76.18,24100.0,27.4014,27.4014,27.387,27.3978,24100.0
2006-04-21 12:40:00,76.18,76.28,76.18,76.28,54500.0,27.3978,27.4338,27.3978,27.4338,54500.0
2006-04-21 12:45:00,76.27,76.32,76.25,76.3,27000.0,27.4302,27.4482,27.423,27.441,27000.0
2006-04-21 12:50:00,76.3,76.35,76.29,76.32,27200.0,27.441,27.4589,27.4374,27.4482,27200.0
2006-04-21 12:55:00,76.33,76.33,76.29,76.29,12200.0,27.4518,27.4518,27.4374,27.4374,12200.0
2006-04-21 13:00:00,76.3,76.3,76.28,76.28,9000.0,27.441,27.441,27.4338,27.4338,9000.0
2006-04-21 13:05:00,76.29,76.3,76.28,76.3,22600.0,27.4374,27.441,27.4338,27.441,22600.0
2006-04-21 13:10:00,76.29,76.33,76.29,76.32,55100.0,27.4374,27.4518,27.4374,27.4482,55100.0
2006-04-21 13:15:00,76.31,76.34,76.26,76.33,94000.0,27.4446,27.4553,27.4266,27.4518,94000.0
2006-04-21 13:20:00,76.28,76.45,76.28,76.45,76900.0,27.4338,27.4949,27.4338,27.4949,76900.0
2006-04-21 13:25:00,76.44,76.47,76.38,76.38,23700.0,27.4913,27.5021,27.4697,27.4697,23700.0
2006-04-21 13:30:00,76.38,76.4,76.38,76.39,19700.0,27.4697,27.4769,27.4697,27.4733,19700.0
2006-04-21 13:35:00,76.39,76.45,76.36,76.45,37400.0,27.4733,27.4949,27.4625,27.4949,37400.0
2006-04-21 13:40:00,76.4,76.45,76.4,76.42,52800.0,27.4769,27.4949,27.4769,27.4841,52800.0
2006-04-21 13:45:00,76.42,76.45,76.4,76.43,32700.0,27.4841,27.4949,27.4769,27.4877,32700.0
2006-04-21 13:50:00,76.44,76.47,76.44,76.44,27700.0,27.4913,27.5021,27.4913,27.4913,27700.0
2006-04-21 13:55:00,76.44,76.45,76.39,76.43,40600.0,27.4913,27.4949,27.4733,27.4877,40600.0
2006-04-21 14:00:00,76.42,76.44,76.29,76.3,54100.0,27.4841,27.4913,27.4374,27.441,54100.0
2006-04-21 14:05:00,76.3,76.32,76.2,76.24,51000.0,27.441,27.4482,27.405,27.4194,51000.0
2006-04-21 14:10:00,76.22,76.28,76.15,76.28,51200.0,27.4122,27.4338,27.387,27.4338,51200.0
2006-04-21 14:15:00,76.27,76.31,76.26,76.29,32100.0,27.4302,27.4446,27.4266,27.4374,32100.0
2006-04-21 14:20:00,76.29,76.33,76.25,76.27,41000.0,27.4374,27.4518,27.423,27.4302,41000.0
2006-04-21 14:25:00,76.27,76.27,76.21,76.22,19900.0,27.4302,27.4302,27.4086,27.4122,19900.0
2006-04-21 14:30:00,76.22,76.25,76.13,76.13,22200.0,27.4122,27.423,27.3798,27.3798,22200.0
2006-04-21 14:35:00,76.13,76.13,76.05,76.1,57200.0,27.3798,27.3798,27.351,27.369,57200.0
2006-04-21 14:40:00,76.11,76.18,76.1,76.17,35200.0,27.3726,27.3978,27.369,27.3942,35200.0
2006-04-21 14:45:00,76.16,76.17,76.11,76.13,22600.0,27.3906,27.3942,27.3726,27.3798,22600.0
2006-04-21 14:50:00,76.12,76.2,76.12,76.2,29700.0,27.3762,27.405,27.3762,27.405,29700.0
2006-04-21 14:55:00,76.2,76.25,76.18,76.19,39500.0,27.405,27.423,27.3978,27.4014,39500.0
2006-04-21 15:00:00,76.17,76.19,76.09,76.09,44700.0,27.3942,27.4014,27.3654,27.3654,44700.0
2006-04-21 15:05:00,76.1,76.15,76.06,76.14,38600.0,27.369,27.387,27.3546,27.3834,38600.0
2006-04-21 15:10:00,76.13,76.13,76.01,76.02,62400.0,27.3798,27.3798,27.3367,27.3403,62400.0
2006-04-21 15:15:00,76.03,76.03,75.98,76.0,89600.0,27.3439,27.3439,27.3259,27.3331,89600.0
2006-04-21 15:20:00,75.99,76.06,75.96,76.06,68800.0,27.3295,27.3546,27.3187,27.3546,68800.0
2006-04-21 15:25:00,76.05,76.15,76.05,76.15,38200.0,27.351,27.387,27.351,27.387,38200.0
2006-04-21 15:30:00,76.15,76.16,76.05,76.07,80600.0,27.387,27.3906,27.351,27.3582,80600.0
2006-04-21 15:35:00,76.07,76.09,76.02,76.08,140200.0,27.3582,27.3654,27.3403,27.3618,140200.0
2006-04-21 15:40:00,76.08,76.26,76.08,76.26,147300.0,27.3618,27.4266,27.3618,27.4266,147300.0
2006-04-21 15:45:00,76.26,76.27,76.16,76.23,185300.0,27.4266,27.4302,27.3906,27.4158,185300.0
2006-04-21 15:50:00,76.22,76.24,76.15,76.22,96600.0,27.4122,27.4194,27.387,27.4122,96600.0
2006-04-21 15:55:00,76.22,76.29,76.2,76.29,199000.0,27.4122,27.4374,27.405,27.4374,199000.0
2006-04-24 09:30:00,76.85,76.85,76.78,76.79,158900.0,27.6388,27.6388,27.6136,27.6172,158900.0
2006-04-24 09:35:00,76.8,76.8,76.6,76.69,174700.0,27.6208,27.6208,27.5489,27.5812,174700.0
2006-04-24 09:40:00,76.69,76.79,76.65,76.7,94100.0,27.5812,27.6172,27.5668,27.5848,94100.0
2006-04-24 09:45:00,76.7,76.75,76.63,76.73,85900.0,27.5848,27.6028,27.5596,27.5956,85900.0
2006-04-24 09:50:00,76.74,76.75,76.68,76.7,125800.0,27.5992,27.6028,27.5776,27.5848,125800.0
2006-04-24 09:55:00,76.71,76.71,76.45,76.48,68600.0,27.5884,27.5884,27.4949,27.5057,68600.0
2006-04-24 10:00:00,76.53,76.55,76.43,76.46,68400.0,27.5237,27.5309,27.4877,27.4985,68400.0
2006-04-24 10:05:00,76.46,76.58,76.44,76.52,90600.0,27.4985,27.5417,27.4913,27.5201,90600.0
2006-04-24 10:10:00,76.53,76.57,76.49,76.57,51800.0,27.5237,27.5381,27.5093,27.5381,51800.0
2006-04-24 10:15:00,76.6,76.62,76.52,76.52,35000.0,27.5489,27.556,27.5201,27.5201,35000.0
2006-04-24 10:20:00,76.51,76.57,76.51,76.52,34100.0,27.5165,27.5381,27.5165,27.5201,34100.0
2006-04-24 10:25:00,76.53,76.79,76.52,76.55,57700.0,27.5237,27.6172,27.5201,27.5309,57700.0
2006-04-24 10:30:00,76.56,76.56,76.52,76.53,24200.0,27.5345,27.5345,27.5201,27.5237,24200.0
2006-04-24 10:35:00,76.5,76.51,76.43,76.48,85400.0,27.5129,27.5165,27.4877,27.5057,85400.0
2006-04-24 10:40:00,76.5,76.7,76.5,76.67,80700.0,27.5129,27.5848,27.5129,27.574,80700.0
2006-04-24 10:45:00,76.67,76.67,76.5,76.56,63200.0,27.574,27.574,27.5129,27.5345,63200.0
2006-04-24 10:50:00,76.53,76.57,76.5,76.53,33700.0,27.5237,27.5381,27.5129,27.5237,33700.0
2006-04-24 10:55:00,76.53,76.54,76.45,76.5,45700.0,27.5237,27.5273,27.4949,27.5129,45700.0
2006-04-24 11:00:00,76.54,76.58,76.5,76.52,67900.0,27.5273,27.5417,27.5129,27.5201,67900.0
2006-04-24 11:05:00,76.52,76.54,76.37,76.4,47600.0,27.5201,27.5273,27.4661,27.4769,47600.0
2006-04-24 11:10:00,76.39,76.45,76.33,76.44,38600.0,27.4733,27.4949,27.4518,27.4913,38600.0
2006-04-24 11:15:00,76.43,76.45,76.38,76.42,25700.0,27.4877,27.4949,27.4697,27.4841,25700.0
2006-04-24 11:20:00,76.4,76.45,76.23,76.26,52000.0,27.4769,27.4949,27.4158,27.4266,52000.0
2006-04-24 11:25:00,76.24,76.33,76.22,76.23,38900.0,27.4194,27.4518,27.4122,27.4158,38900.0
2006-04-24 11:30:00,76.23,76.25,76.06,76.06,48500.0,27.4158,27.423,27.3546,27.3546,48500.0
2006-04-24 11:35:00,76.04,76.12,76.04,76.05,30800.0,27.3475,27.3762,27.3475,27.351,30800.0
2006-04-24 11:40:00,76.05,76.12,76.05,76.07,31700.0,27.351,27.3762,27.351,27.3582,31700.0
2006-04-24 11:45:00,76.06,76.11,76.01,76.02,22400.0,27.3546,27.3726,27.3367,27.3403,22400.0
2006-04-24 11:50:00,76.01,76.04,76.0,76.02,24600.0,27.3367,27.3475,27.3331,27.3403,24600.0
2006-04-24 11:55:00,76.0,76.03,75.96,75.96,22700.0,27.3331,27.3439,27.3187,27.3187,22700.0
2006-04-24 12:00:00,75.96,75.98,75.9,75.9,40000.0,27.3187,27.3259,27.2971,27.2971,40000.0
2006-04-24 12:05:00,75.91,75.94,75.82,75.84,28400.0,27.3007,27.3115,27.2683,27.2755,28400.0
2006-04-24 12:10:00,75.84,75.89,75.82,75.87,25100.0,27.2755,27.2935,27.2683,27.2863,25100.0
2006-04-24 12:15:00,75.82,76.01,75.81,76.0,24100.0,27.2683,27.3367,27.2647,27.3331,24100.0
2006-04-24 12:20:00,76.01,76.01,75.88,75.89,38000.0,27.3367,27.3367,27.2899,27.2935,38000.0
2006-04-24 12:25:00,75.9,75.96,75.88,75.96,21800.0,27.2971,27.3187,27.2899,27.3187,21800.0
2006-04-24 12:30:00,75.97,76.09,75.96,76.08,13600.0,27.3223,27.3654,27.3187,27.3618,13600.0
2006-04-24 12:35:00,76.08,76.12,76.04,76.08,22800.0,27.3618,27.3762,27.3475,27.3618,22800.0
2006-04-24 12:40:00,76.11,76.11,76.02,76.08,25600.0,27.3726,27.3726,27.3403,27.3618,25600.0
2006-04-24 12:45:00,76.07,76.1,75.97,75.97,22900.0,27.3582,27.369,27.3223,27.3223,22900.0
2006-04-24 12:50:00,75.96,76.02,75.95,76.01,9100.0,27.3187,27.3403,27.3151,27.3367,9100.0
2006-04-24 12:55:00,75.99,76.0,75.76,75.96,50500.0,27.3295,27.3331,27.2468,27.3187,50500.0
2006-04-24 13:00:00,75.95,75.98,75.88,75.88,29800.0,27.3151,27.3259,27.2899,27.2899,29800.0
2006-04-24 13:05:00,75.89,75.93,75.87,75.93,26700.0,27.2935,27.3079,27.2863,27.3079,26700.0
2006-04-24 13:10:00,75.93,75.94,75.9,75.94,18900.0,27.3079,27.3115,27.2971,27.3115,18900.0
2006-04-24 13:15:00,75.94,75.94,75.9,75.91,21900.0,27.3115,27.3115,27.2971,27.3007,21900.0
2006-04-24 13:20:00,75.91,75.94,75.88,75.94,19100.0,27.3007,27.3115,27.2899,27.3115,19100.0
2006-04-24 13:25:00,75.95,75.98,75.86,75.87,22200.0,27.3151,27.3259,27.2827,27.2863,22200.0
2006-04-24 13:30:00,75.87,75.88,75.76,75.77,20000.0,27.2863,27.2899,27.2468,27.2503,20000.0
2006-04-24 13:35:00,75.77,75.81,75.75,75.76,39300.0,27.2503,27.2647,27.2432,27.2468,39300.0
2006-04-24 13:40:00,75.76,75.87,75.76,75.84,22500.0,27.2468,27.2863,27.2468,27.2755,22500.0
2006-04-24 13:45:00,75.85,75.85,75.79,75.8,21800.0,27.2791,27.2791,27.2575,27.2611,21800.0
2006-04-24 13:50:00,75.79,75.85,75.78,75.81,13200.0,27.2575,27.2791,27.2539,27.2647,13200.0
2006-04-24 13:55:00,75.81,75.82,75.61,75.61,31300.0,27.2647,27.2683,27.1928,27.1928,31300.0
2006-04-24 14:00:00,75.62,75.65,75.58,75.64,18800.0,27.1964,27.2072,27.182,27.2036,18800.0
2006-04-24 14:05:00,75.65,75.73,75.65,75.73,16100.0,27.2072,27.236,27.2072,27.236,16100.0
2006-04-24 14:10:00,75.72,75.78,75.66,75.71,21000.0,27.2324,27.2539,27.2108,27.2288,21000.0
2006-04-24 14:15:00,75.72,75.74,75.67,75.73,13400.0,27.2324,27.2396,27.2144,27.236,13400.0
2006-04-24 14:20:00,75.72,75.74,75.63,75.68,31100.0,27.2324,27.2396,27.2,27.218,31100.0
2006-04-24 14:25:00,75.66,75.76,75.66,75.71,14800.0,27.2108,27.2468,27.2108,27.2288,14800.0
2006-04-24 14:30:00,75.73,75.74,75.64,75.67,15500.0,27.236,27.2396,27.2036,27.2144,15500.0
2006-04-24 14:35:00,75.66,75.77,75.63,75.77,54100.0,27.2108,27.2503,27.2,27.2503,54100.0
2006-04-24 14:40:00,75.77,75.77,75.6,75.67,23500.0,27.2503,27.2503,27.1892,27.2144,23500.0
2006-04-24 14:45:00,75.65,75.67,75.65,75.65,10300.0,27.2072,27.2144,27.2072,27.2072,10300.0
2006-04-24 14:50:00,75.65,75.66,75.58,75.6,15400.0,27.2072,27.2108,27.182,27.1892,15400.0
2006-04-24 14:55:00,75.6,75.74,75.6,75.65,23800.0,27.1892,27.2396,27.1892,27.2072,23800.0
2006-04-24 15:00:00,75.66,75.71,75.65,75.71,24300.0,27.2108,27.2288,27.2072,27.2288,24300.0
2006-04-24 15:05:00,75.7,75.86,75.7,75.85,54900.0,27.2252,27.2827,27.2252,27.2791,54900.0
2006-04-24 15:10:00,75.85,75.91,75.84,75.9,23000.0,27.2791,27.3007,27.2755,27.2971,23000.0
2006-04-24 15:15:00,75.9,75.94,75.87,75.92,26100.0,27.2971,27.3115,27.2863,27.3043,26100.0
2006-04-24 15:20:00,75.92,75.92,75.87,75.89,24300.0,27.3043,27.3043,27.2863,27.2935,24300.0
2006-04-24 15:25:00,75.89,75.93,75.88,75.91,23700.0,27.2935,27.3079,27.2899,27.3007,23700.0
2006-04-24 15:30:00,75.91,75.98,75.88,75.98,43700.0,27.3007,27.3259,27.2899,27.3259,43700.0
2006-04-24 15:35:00,75.96,76.1,75.95,76.09,52300.0,27.3187,27.369,27.3151,27.3654,52300.0
2006-04-24 15:40:00,76.1,76.13,76.06,76.06,45400.0,27.369,27.3798,27.3546,27.3546,45400.0
2006-04-24 15:45:00,76.06,76.07,75.98,75.98,26100.0,27.3546,27.3582,27.3259,27.3259,26100.0
2006-04-24 15:50:00,75.98,76.0,75.97,75.99,22200.0,27.3259,27.3331,27.3223,27.3295,22200.0
2006-04-24 15:55:00,75.99,75.99,75.83,75.86,28400.0,27.3295,27.3295,27.2719,27.2827,28400.0
2006-04-25 09:30:00,76.2,76.2,76.2,76.2,1500.0,27.405,27.405,27.405,27.405,1500.0
2006-04-25 09:35:00,76.15,76.27,76.15,76.24,115000.0,27.387,27.4302,27.387,27.4194,115000.0
2006-04-25 09:40:00,76.26,76.32,76.23,76.27,63800.0,27.4266,27.4482,27.4158,27.4302,63800.0
2006-04-25 09:45:00,76.28,76.37,76.25,76.37,38900.0,27.4338,27.4661,27.423,27.4661,38900.0
2006-04-25 09:50:00,76.37,76.42,76.32,76.36,52900.0,27.4661,27.4841,27.4482,27.4625,52900.0
2006-04-25 09:55:00,76.35,76.4,76.22,76.23,46000.0,27.4589,27.4769,27.4122,27.4158,46000.0
2006-04-25 10:00:00,76.22,76.22,76.03,76.11,126300.0,27.4122,27.4122,27.3439,27.3726,126300.0
2006-04-25 10:05:00,76.12,76.12,75.78,75.8,78400.0,27.3762,27.3762,27.2539,27.2611,78400.0
2006-04-25 10:10:00,75.8,75.84,75.77,75.83,41500.0,27.2611,27.2755,27.2503,27.2719,41500.0
2006-04-25 10:15:00,75.84,75.94,75.8,75.8,37800.0,27.2755,27.3115,27.2611,27.2611,37800.0
2006-04-25 10:20:00,75.78,75.79,75.64,75.65,39500.0,27.2539,27.2575,27.2036,27.2072,39500.0
2006-04-25 10:25:00,75.65,75.69,75.5,75.59,67400.0,27.2072,27.2216,27.1532,27.1856,67400.0
2006-04-25 10:30:00,75.59,75.62,75.41,75.51,37900.0,27.1856,27.1964,27.1209,27.1568,37900.0
2006-04-25 10:35:00,75.54,75.63,75.5,75.54,71000.0,27.1676,27.2,27.1532,27.1676,71000.0
2006-04-25 10:40:00,75.53,75.53,75.38,75.44,57000.0,27.164,27.164,27.1101,27.1317,57000.0
2006-04-25 10:45:00,75.47,75.71,75.47,75.69,91800.0,27.1425,27.2288,27.1425,27.2216,91800.0
2006-04-25 10:50:00,75.71,75.76,75.69,75.73,42700.0,27.2288,27.2468,27.2216,27.236,42700.0
2006-04-25 10:55:00,75.73,75.76,75.56,75.57,30600.0,27.236,27.2468,27.1748,27.1784,30600.0
2006-04-25 11:00:00,75.57,75.75,75.55,75.58,43800.0,27.1784,27.2432,27.1712,27.182,43800.0
2006-04-25 11:05:00,75.59,75.65,75.52,75.55,35500.0,27.1856,27.2072,27.1604,27.1712,35500.0
2006-04-25 11:10:00,75.55,75.56,75.28,75.29,53800.0,27.1712,27.1748,27.0741,27.0777,53800.0
2006-04-25 11:15:00,75.28,75.33,75.25,75.26,22500.0,27.0741,27.0921,27.0633,27.0669,22500.0
2006-04-25 11:20:00,75.23,75.27,75.19,75.21,47100.0,27.0561,27.0705,27.0418,27.0489,47100.0
2006-04-25 11:25:00,75.23,75.23,75.16,75.18,101600.0,27.0561,27.0561,27.031,27.0382,101600.0
2006-04-25 11:30:00,75.17,75.19,75.07,75.09,30300.0,27.0346,27.0418,26.9986,27.0058,30300.0
2006-04-25 11:35:00,75.09,75.1,75.01,75.01,58700.0,27.0058,27.0094,26.977,26.977,58700.0
2006-04-25 11:40:00,75.0,75.01,74.88,74.89,27200.0,26.9734,26.977,26.9303,26.9339,27200.0
2006-04-25 11:45:00,74.89,75.0,74.89,74.95,24200.0,26.9339,26.9734,26.9339,26.9554,24200.0
2006-04-25 11:50:00,74.91,74.92,74.84,74.89,21800.0,26.9411,26.9446,26.9159,26.9339,21800.0
2006-04-25 11:55:00,74.88,75.0,74.85,74.95,27300.0,26.9303,26.9734,26.9195,26.9554,27300.0
2006-04-25 12:00:00,74.98,74.98,74.86,74.89,17600.0,26.9662,26.9662,26.9231,26.9339,17600.0
2006-04-25 12:05:00,74.91,74.96,74.9,74.9,38600.0,26.9411,26.959,26.9375,26.9375,38600.0
2006-04-25 12:10:00,74.9,74.91,74.83,74.83,37700.0,26.9375,26.9411,26.9123,26.9123,37700.0
2006-04-25 12:15:00,74.84,74.9,74.8,74.8,98700.0,26.9159,26.9375,26.9015,26.9015,98700.0
2006-04-25 12:20:00,74.79,74.85,74.7,74.83,44200.0,26.8979,26.9195,26.8655,26.9123,44200.0
2006-04-25 12:25:00,74.82,74.87,74.81,74.87,28700.0,26.9087,26.9267,26.9051,26.9267,28700.0
2006-04-25 12:30:00,74.89,74.97,74.89,74.95,24500.0,26.9339,26.9626,26.9339,26.9554,24500.0
2006-04-25 12:35:00,74.95,75.08,74.95,75.04,24000.0,26.9554,27.0022,26.9554,26.9878,24000.0
2006-04-25 12:40:00,75.05,75.22,75.05,75.15,24500.0,26.9914,27.0525,26.9914,27.0274,24500.0
2006-04-25 12:45:00,75.14,75.15,75.06,75.08,10100.0,27.0238,27.0274,26.995,27.0022,10100.0
2006-04-25 12:50:00,75.02,75.08,75.01,75.01,25500.0,26.9806,27.0022,26.977,26.977,25500.0
2006-04-25 12:55:00,74.99,75.01,74.91,75.0,25100.0,26.9698,26.977,26.9411,26.9734,25100.0
2006-04-25 13:00:00,74.99,74.99,74.86,74.88,9800.0,26.9698,26.9698,26.9231,26.9303,9800.0
2006-04-25 13:05:00,74.91,74.92,74.84,74.85,55100.0,26.9411,26.9446,26.9159,26.9195,55100.0
2006-04-25 13:10:00,74.84,74.85,74.6,74.71,79700.0,26.9159,26.9195,26.8296,26.8691,79700.0
2006-04-25 13:15:00,74.72,74.8,74.72,74.74,39900.0,26.8727,26.9015,26.8727,26.8799,39900.0
2006-04-25 13:20:00,74.76,74.81,74.76,74.81,15900.0,26.8871,26.9051,26.8871,26.9051,15900.0
2006-04-25 13:25:00,74.8,74.85,74.76,74.82,23800.0,26.9015,26.9195,26.8871,26.9087,23800.0
2006-04-25 13:30:00,74.82,74.83,74.75,74.78,8400.0,26.9087,26.9123,26.8835,26.8943,8400.0
2006-04-25 13:35:00,74.78,74.86,74.77,74.83,16300.0,26.8943,26.9231,26.8907,26.9123,16300.0
2006-04-25 13:40:00,74.83,74.86,74.83,74.86,24800.0,26.9123,26.9231,26.9123,26.9231,24800.0
2006-04-25 13:45:00,74.86,74.86,74.76,74.77,42200.0,26.9231,26.9231,26.8871,26.8907,42200.0
2006-04-25 13:50:00,74.77,74.87,74.77,74.82,58200.0,26.8907,26.9267,26.8907,26.9087,58200.0
2006-04-25 13:55:00,74.82,74.83,74.77,74.78,25500.0,26.9087,26.9123,26.8907,26.8943,25500.0
2006-04-25 14:00:00,74.77,74.82,74.75,74.75,38100.0,26.8907,26.9087,26.8835,26.8835,38100.0
2006-04-25 14:05:00,74.75,74.89,74.75,74.89,22500.0,26.8835,26.9339,26.8835,26.9339,22500.0
2006-04-25 14:10:00,74.89,74.96,74.89,74.93,40700.0,26.9339,26.959,26.9339,26.9482,40700.0
2006-04-25 14:15:00,74.93,74.94,74.85,74.85,13600.0,26.9482,26.9518,26.9195,26.9195,13600.0
2006-04-25 14:20:00,74.88,74.99,74.85,74.94,24700.0,26.9303,26.9698,26.9195,26.9518,24700.0
2006-04-25 14:25:00,74.97,75.04,74.93,74.94,39200.0,26.9626,26.9878,26.9482,26.9518,39200.0
2006-04-25 14:30:00,74.93,74.94,74.86,74.9,8400.0,26.9482,26.9518,26.9231,26.9375,8400.0
2006-04-25 14:35:00,74.89,74.89,74.81,74.86,24700.0,26.9339,26.9339,26.9051,26.9231,24700.0
2006-04-25 14:40:00,74.87,74.93,74.85,74.92,15100.0,26.9267,26.9482,26.9195,26.9446,15100.0
2006-04-25 14:45:00,74.92,75.01,74.92,75.01,26200.0,26.9446,26.977,26.9446,26.977,26200.0
2006-04-25 14:50:00,75.0,75.01,74.93,74.95,34400.0,26.9734,26.977,26.9482,26.9554,34400.0
2006-04-25 14:55:00,74.97,75.03,74.94,74.95,23800.0,26.9626,26.9842,26.9518,26.9554,23800.0
2006-04-25 15:00:00,74.96,75.05,74.95,74.95,35100.0,26.959,26.9914,26.9554,26.9554,35100.0
2006-04-25 15:05:00,74.95,74.96,74.94,74.96,44100.0,26.9554,26.959,26.9518,26.959,44100.0
2006-04-25 15:10:00,74.96,74.97,74.85,74.85,21000.0,26.959,26.9626,26.9195,26.9195,21000.0
2006-04-25 15:15:00,74.85,74.86,74.82,74.82,29000.0,26.9195,26.9231,26.9087,26.9087,29000.0
2006-04-25 15:20:00,74.85,74.93,74.85,74.91,21200.0,26.9195,26.9482,26.9195,26.9411,21200.0
2006-04-25 15:25:00,74.91,74.92,74.86,74.92,17800.0,26.9411,26.9446,26.9231,26.9446,17800.0
2006-04-25 15:30:00,74.92,74.98,74.88,74.98,21200.0,26.9446,26.9662,26.9303,26.9662,21200.0
2006-04-25 15:35:00,74.96,74.98,74.93,74.94,11500.0,26.959,26.9662,26.9482,26.9518,11500.0
2006-04-25 15:40:00,74.94,74.94,74.86,74.86,16100.0,26.9518,26.9518,26.9231,26.9231,16100.0
2006-04-25 15:45:00,74.87,74.9,74.84,74.86,69400.0,26.9267,26.9375,26.9159,26.9231,69400.0
2006-04-25 15:50:00,74.87,74.89,74.86,74.88,42400.0,26.9267,26.9339,26.9231,26.9303,42400.0
2006-04-25 15:55:00,74.87,74.9,74.82,74.89,47700.0,26.9267,26.9375,26.9087,26.9339,47700.0
2006-04-26 09:30:00,74.93,74.93,74.86,74.9,140300.0,26.9482,26.9482,26.9231,26.9375,140300.0
2006-04-26 09:35:00,74.9,74.9,74.84,74.85,106100.0,26.9375,26.9375,26.9159,26.9195,106100.0
2006-04-26 09:40:00,74.85,74.88,74.78,74.8,70700.0,26.9195,26.9303,26.8943,26.9015,70700.0
2006-04-26 09:45:00,74.8,74.97,74.79,74.92,96600.0,26.9015,26.9626,26.8979,26.9446,96600.0
2006-04-26 09:50:00,74.91,75.05,74.91,75.05,63200.0,26.9411,26.9914,26.9411,26.9914,63200.0
2006-04-26 09:55:00,75.05,75.09,75.0,75.01,45900.0,26.9914,27.0058,26.9734,26.977,45900.0
2006-04-26 10:00:00,75.03,75.03,74.86,74.93,114300.0,26.9842,26.9842,26.9231,26.9482,114300.0
2006-04-26 10:05:00,74.93,75.08,74.93,75.0,137400.0,26.9482,27.0022,26.9482,26.9734,137400.0
2006-04-26 10:10:00,75.0,75.1,75.0,75.08,33800.0,26.9734,27.0094,26.9734,27.0022,33800.0
2006-04-26 10:15:00,75.09,75.16,75.05,75.09,66200.0,27.0058,27.031,26.9914,27.0058,66200.0
2006-04-26 10:20:00,75.09,75.11,75.05,75.07,35000.0,27.0058,27.013,26.9914,26.9986,35000.0
2006-04-26 10:25:00,75.08,75.09,75.01,75.04,49700.0,27.0022,27.0058,26.977,26.9878,49700.0
2006-04-26 10:30:00,75.02,75.03,74.62,74.74,95400.0,26.9806,26.9842,26.8368,26.8799,95400.0
2006-04-26 10:35:00,74.73,74.77,74.52,74.52,99000.0,26.8763,26.8907,26.8008,26.8008,99000.0
2006-04-26 10:40:00,74.55,74.75,74.52,74.75,42400.0,26.8116,26.8835,26.8008,26.8835,42400.0
2006-04-26 10:45:00,74.74,74.77,74.68,74.71,45800.0,26.8799,26.8907,26.8583,26.8691,45800.0
2006-04-26 10:50:00,74.7,74.92,74.7,74.77,39900.0,26.8655,26.9446,26.8655,26.8907,39900.0
2006-04-26 10:55:00,74.76,74.81,74.66,74.71,44600.0,26.8871,26.9051,26.8511,26.8691,44600.0
2006-04-26 11:00:00,74.71,74.77,74.63,74.76,36700.0,26.8691,26.8907,26.8404,26.8871,36700.0
2006-04-26 11:05:00,74.75,74.79,74.72,74.79,50800.0,26.8835,26.8979,26.8727,26.8979,50800.0
2006-04-26 11:10:00,74.79,74.91,74.78,74.91,55700.0,26.8979,26.9411,26.8943,26.9411,55700.0
2006-04-26 11:15:00,74.9,74.91,74.82,74.85,56700.0,26.9375,26.9411,26.9087,26.9195,56700.0
2006-04-26 11:20:00,74.85,74.91,74.84,74.87,36700.0,26.9195,26.9411,26.9159,26.9267,36700.0
2006-04-26 11:25:00,74.9,74.91,74.77,74.77,32200.0,26.9375,26.9411,26.8907,26.8907,32200.0
2006-04-26 11:30:00,74.76,74.78,74.71,74.74,44100.0,26.8871,26.8943,26.8691,26.8799,44100.0
2006-04-26 11:35:00,74.74,74.8,74.71,74.8,25400.0,26.8799,26.9015,26.8691,26.9015,25400.0
2006-04-26 11:40:00,74.8,74.81,74.74,74.79,46500.0,26.9015,26.9051,26.8799,26.8979,46500.0
2006-04-26 11:45:00,74.79,74.83,74.71,74.72,31100.0,26.8979,26.9123,26.8691,26.8727,31100.0
2006-04-26 11:50:00,74.72,74.73,74.66,74.68,29600.0,26.8727,26.8763,26.8511,26.8583,29600.0
2006-04-26 11:55:00,74.68,74.7,74.66,74.66,32100.0,26.8583,26.8655,26.8511,26.8511,32100.0
2006-04-26 12:00:00,74.67,74.7,74.63,74.67,34400.0,26.8547,26.8655,26.8404,26.8547,34400.0
2006-04-26 12:05:00,74.67,74.73,74.67,74.7,41700.0,26.8547,26.8763,26.8547,26.8655,41700.0
2006-04-26 12:10:00,74.7,74.75,74.68,74.73,25400.0,26.8655,26.8835,26.8583,26.8763,25400.0
2006-04-26 12:15:00,74.74,74.75,74.69,74.69,10200.0,26.8799,26.8835,26.8619,26.8619,10200.0
2006-04-26 12:20:00,74.7,74.76,74.69,74.74,24100.0,26.8655,26.8871,26.8619,26.8799,24100.0
2006-04-26 12:25:00,74.74,74.78,74.68,74.7,32700.0,26.8799,26.8943,26.8583,26.8655,32700.0
2006-04-26 12:30:00,74.7,74.71,74.65,74.66,28400.0,26.8655,26.8691,26.8475,26.8511,28400.0
2006-04-26 12:35:00,74.7,74.71,74.67,74.71,33300.0,26.8655,26.8691,26.8547,26.8691,33300.0
2006-04-26 12:40:00,74.71,74.75,74.68,74.7,25000.0,26.8691,26.8835,26.8583,26.8655,25000.0
2006-04-26 12:45:00,74.7,74.71,74.64,74.64,18300.0,26.8655,26.8691,26.8439,26.8439,18300.0
2006-04-26 12:50:00,74.63,74.63,74.61,74.61,22500.0,26.8404,26.8404,26.8332,26.8332,22500.0
2006-04-26 12:55:00,74.61,74.61,74.56,74.61,31100.0,26.8332,26.8332,26.8152,26.8332,31100.0
2006-04-26 13:00:00,74.6,74.63,74.58,74.61,12700.0,26.8296,26.8404,26.8224,26.8332,12700.0
2006-04-26 13:05:00,74.6,74.64,74.56,74.56,20900.0,26.8296,26.8439,26.8152,26.8152,20900.0
2006-04-26 13:10:00,74.52,74.61,74.51,74.58,22900.0,26.8008,26.8332,26.7972,26.8224,22900.0
2006-04-26 13:15:00,74.6,74.61,74.45,74.48,25900.0,26.8296,26.8332,26.7756,26.7864,25900.0
2006-04-26 13:20:00,74.47,74.5,74.42,74.43,37800.0,26.7828,26.7936,26.7648,26.7684,37800.0
2006-04-26 13:25:00,74.42,74.44,74.36,74.38,21800.0,26.7648,26.772,26.7432,26.7504,21800.0
2006-04-26 13:30:00,74.36,74.39,74.34,74.35,28300.0,26.7432,26.754,26.7361,26.7397,28300.0
2006-04-26 13:35:00,74.35,74.38,74.32,74.36,28300.0,26.7397,26.7504,26.7289,26.7432,28300.0
2006-04-26 13:40:00,74.34,74.37,74.34,74.36,20500.0,26.7361,26.7468,26.7361,26.7432,20500.0
2006-04-26 13:45:00,74.36,74.48,74.35,74.48,23500.0,26.7432,26.7864,26.7397,26.7864,23500.0
2006-04-26 13:50:00,74.45,74.55,74.44,74.55,31900.0,26.7756,26.8116,26.772,26.8116,31900.0
2006-04-26 13:55:00,74.53,74.59,74.46,74.49,16900.0,26.8044,26.826,26.7792,26.79,16900.0
2006-04-26 14:00:00,74.46,74.46,74.38,74.4,46700.0,26.7792,26.7792,26.7504,26.7576,46700.0
2006-04-26 14:05:00,74.39,74.43,74.38,74.4,28100.0,26.754,26.7684,26.7504,26.7576,28100.0
2006-04-26 14:10:00,74.39,74.45,74.36,74.39,15400.0,26.754,26.7756,26.7432,26.754,15400.0
2006-04-26 14:15:00,74.36,74.4,74.33,74.34,14300.0,26.7432,26.7576,26.7325,26.7361,14300.0
2006-04-26 14:20:00,74.33,74.33,74.28,74.28,44800.0,26.7325,26.7325,26.7145,26.7145,44800.0
2006-04-26 14:25:00,74.28,74.31,74.27,74.28,82100.0,26.7145,26.7253,26.7109,26.7145,82100.0
2006-04-26 14:30:00,74.26,74.27,74.09,74.09,51300.0,26.7073,26.7109,26.6461,26.6461,51300.0
2006-04-26 14:35:00,74.09,74.13,74.06,74.13,48100.0,26.6461,26.6605,26.6354,26.6605,48100.0
2006-04-26 14:40:00,74.15,74.15,74.05,74.05,22500.0,26.6677,26.6677,26.6318,26.6318,22500.0
2006-04-26 14:45:00,74.01,74.03,73.84,73.84,91700.0,26.6174,26.6246,26.5562,26.5562,91700.0
2006-04-26 14:50:00,73.84,74.03,73.81,74.02,70000.0,26.5562,26.6246,26.5454,26.621,70000.0
2006-04-26 14:55:00,74.03,74.08,74.01,74.01,27700.0,26.6246,26.6425,26.6174,26.6174,27700.0
2006-04-26 15:00:00,74.03,74.05,73.98,73.99,87300.0,26.6246,26.6318,26.6066,26.6102,87300.0
2006-04-26 15:05:00,73.99,74.0,73.91,73.95,64900.0,26.6102,26.6138,26.5814,26.5958,64900.0
2006-04-26 15:10:00,73.95,73.95,73.88,73.88,52400.0,26.5958,26.5958,26.5706,26.5706,52400.0
2006-04-26 15:15:00,73.88,73.89,73.84,73.84,58100.0,26.5706,26.5742,26.5562,26.5562,58100.0
2006-04-26 15:20:00,73.83,73.84,73.76,73.77,43600.0,26.5526,26.5562,26.5275,26.5311,43600.0
2006-04-26 15:25:00,73.76,73.78,73.67,73.68,78200.0,26.5275,26.5347,26.4951,26.4987,78200.0
2006-04-26 15:30:00,73.68,73.72,73.65,73.7,81300.0,26.4987,26.5131,26.4879,26.5059,81300.0
2006-04-26 15:35:00,73.71,73.77,73.71,73.74,66000.0,26.5095,26.5311,26.5095,26.5203,66000.0
2006-04-26 15:40:00,73.75,73.75,73.7,73.71,101700.0,26.5239,26.5239,26.5059,26.5095,101700.0
2006-04-26 15:45:00,73.7,73.71,73.59,73.65,175300.0,26.5059,26.5095,26.4663,26.4879,175300.0
2006-04-26 15:50:00,73.66,73.68,73.65,73.65,157000.0,26.4915,26.4987,26.4879,26.4879,157000.0
2006-04-26 15:55:00,73.65,73.79,73.65,73.75,119900.0,26.4879,26.5383,26.4879,26.5239,119900.0
2006-04-27 09:30:00,73.05,73.07,73.05,73.07,1100.0,26.2721,26.2793,26.2721,26.2793,1100.0
2006-04-27 09:35:00,73.01,73.01,72.73,72.74,244300.0,26.2577,26.2577,26.157,26.1606,244300.0
2006-04-27 09:40:00,72.75,72.86,72.72,72.82,97800.0,26.1642,26.2038,26.1534,26.1894,97800.0
2006-04-27 09:45:00,72.82,72.94,72.82,72.86,81100.0,26.1894,26.2326,26.1894,26.2038,81100.0
2006-04-27 09:50:00,72.86,72.98,72.86,72.97,63200.0,26.2038,26.2469,26.2038,26.2433,63200.0
2006-04-27 09:55:00,72.97,73.13,72.97,73.13,96400.0,26.2433,26.3009,26.2433,26.3009,96400.0
2006-04-27 10:00:00,73.1,73.5,73.1,73.34,124900.0,26.2901,26.434,26.2901,26.3764,124900.0
2006-04-27 10:05:00,73.31,73.51,73.21,73.49,91000.0,26.3656,26.4375,26.3297,26.4304,91000.0
2006-04-27 10:10:00,73.5,73.76,73.5,73.72,69200.0,26.434,26.5275,26.434,26.5131,69200.0
2006-04-27 10:15:00,73.72,73.72,73.57,73.57,110100.0,26.5131,26.5131,26.4591,26.4591,110100.0
2006-04-27 10:20:00,73.57,73.64,73.56,73.63,105100.0,26.4591,26.4843,26.4555,26.4807,105100.0
2006-04-27 10:25:00,73.63,73.76,73.63,73.72,151800.0,26.4807,26.5275,26.4807,26.5131,151800.0
2006-04-27 10:30:00,73.72,73.79,73.41,73.56,129700.0,26.5131,26.5383,26.4016,26.4555,129700.0
2006-04-27 10:35:00,73.55,73.69,73.52,73.68,81100.0,26.4519,26.5023,26.4411,26.4987,81100.0
2006-04-27 10:40:00,73.69,73.77,73.66,73.68,125300.0,26.5023,26.5311,26.4915,26.4987,125300.0
2006-04-27 10:45:00,73.68,73.85,73.68,73.85,122700.0,26.4987,26.5598,26.4987,26.5598,122700.0
2006-04-27 10:50:00,73.86,74.07,73.86,74.05,121800.0,26.5634,26.639,26.5634,26.6318,121800.0
2006-04-27 10:55:00,74.07,74.07,73.94,74.0,57200.0,26.639,26.639,26.5922,26.6138,57200.0
2006-04-27 11:00:00,73.99,74.03,73.9,73.94,89900.0,26.6102,26.6246,26.5778,26.5922,89900.0
2006-04-27 11:05:00,73.94,74.05,73.94,74.05,101000.0,26.5922,26.6318,26.5922,26.6318,101000.0
2006-04-27 11:10:00,74.02,74.1,74.02,74.04,97300.0,26.621,26.6497,26.621,26.6282,97300.0
2006-04-27 11:15:00,74.07,74.25,74.07,74.15,94800.0,26.639,26.7037,26.639,26.6677,94800.0
2006-04-27 11:20:00,74.14,74.23,74.12,74.21,148800.0,26.6641,26.6965,26.6569,26.6893,148800.0
2006-04-27 11:25:00,74.2,74.25,74.02,74.02,63000.0,26.6857,26.7037,26.621,26.621,63000.0
2006-04-27 11:30:00,74.0,74.01,73.88,73.88,41900.0,26.6138,26.6174,26.5706,26.5706,41900.0
2006-04-27 11:35:00,73.85,73.85,73.65,73.68,60000.0,26.5598,26.5598,26.4879,26.4987,60000.0
2006-04-27 11:40:00,73.68,73.82,73.65,73.65,54700.0,26.4987,26.549,26.4879,26.4879,54700.0
2006-04-27 11:45:00,73.68,73.68,73.52,73.61,20200.0,26.4987,26.4987,26.4411,26.4735,20200.0
2006-04-27 11:50:00,73.6,73.65,73.57,73.65,47500.0,26.4699,26.4879,26.4591,26.4879,47500.0
2006-04-27 11:55:00,73.65,73.65,73.43,73.47,16500.0,26.4879,26.4879,26.4088,26.4232,16500.0
2006-04-27 12:00:00,73.5,73.67,73.5,73.65,11100.0,26.434,26.4951,26.434,26.4879,11100.0
2006-04-27 12:05:00,73.66,73.68,73.6,73.65,24800.0,26.4915,26.4987,26.4699,26.4879,24800.0
2006-04-27 12:10:00,73.65,73.78,73.64,73.74,22100.0,26.4879,26.5347,26.4843,26.5203,22100.0
2006-04-27 12:15:00,73.73,73.83,73.72,73.82,38000.0,26.5167,26.5526,26.5131,26.549,38000.0
2006-04-27 12:20:00,73.81,73.81,73.7,73.72,13900.0,26.5454,26.5454,26.5059,26.5131,13900.0
2006-04-27 12:25:00,73.71,73.74,73.68,73.74,4900.0,26.5095,26.5203,26.4987,26.5203,4900.0
2006-04-27 12:30:00,73.74,73.74,73.69,73.69,11700.0,26.5203,26.5203,26.5023,26.5023,11700.0
2006-04-27 12:35:00,73.7,73.74,73.68,73.74,18600.0,26.5059,26.5203,26.4987,26.5203,18600.0
2006-04-27 12:40:00,73.73,73.79,73.72,73.78,18000.0,26.5167,26.5383,26.5131,26.5347,18000.0
2006-04-27 12:45:00,73.78,73.79,73.71,73.71,66900.0,26.5347,26.5383,26.5095,26.5095,66900.0
2006-04-27 12:50:00,73.7,73.71,73.65,73.69,24600.0,26.5059,26.5095,26.4879,26.5023,24600.0
2006-04-27 12:55:00,73.69,73.76,73.67,73.69,15100.0,26.5023,26.5275,26.4951,26.5023,15100.0
2006-04-27 13:00:00,73.69,73.7,73.64,73.65,20100.0,26.5023,26.5059,26.4843,26.4879,20100.0
2006-04-27 13:05:00,73.64,73.68,73.6,73.68,21200.0,26.4843,26.4987,26.4699,26.4987,21200.0
2006-04-27 13:10:00,73.7,73.8,73.69,73.71,45000.0,26.5059,26.5418,26.5023,26.5095,45000.0
2006-04-27 13:15:00,73.72,73.72,73.67,73.72,28200.0,26.5131,26.5131,26.4951,26.5131,28200.0
2006-04-27 13:20:00,73.72,73.72,73.67,73.69,20200.0,26.5131,26.5131,26.4951,26.5023,20200.0
2006-04-27 13:25:00,73.7,73.76,73.69,73.69,41100.0,26.5059,26.5275,26.5023,26.5023,41100.0
2006-04-27 13:30:00,73.68,73.69,73.64,73.65,6800.0,26.4987,26.5023,26.4843,26.4879,6800.0
2006-04-27 13:35:00,73.64,73.66,73.57,73.66,40800.0,26.4843,26.4915,26.4591,26.4915,40800.0
2006-04-27 13:40:00,73.66,73.68,73.65,73.68,20600.0,26.4915,26.4987,26.4879,26.4987,20600.0
2006-04-27 13:45:00,73.69,73.74,73.69,73.72,71900.0,26.5023,26.5203,26.5023,26.5131,71900.0
2006-04-27 13:50:00,73.7,73.76,73.7,73.74,41300.0,26.5059,26.5275,26.5059,26.5203,41300.0
2006-04-27 13:55:00,73.73,73.74,73.7,73.71,11400.0,26.5167,26.5203,26.5059,26.5095,11400.0
2006-04-27 14:00:00,73.71,73.73,73.7,73.7,40400.0,26.5095,26.5167,26.5059,26.5059,40400.0
2006-04-27 14:05:00,73.68,73.68,73.6,73.64,6300.0,26.4987,26.4987,26.4699,26.4843,6300.0
2006-04-27 14:10:00,73.6,73.64,73.57,73.6,7000.0,26.4699,26.4843,26.4591,26.4699,7000.0
2006-04-27 14:15:00,73.58,73.59,73.55,73.58,11100.0,26.4627,26.4663,26.4519,26.4627,11100.0
2006-04-27 14:20:00,73.59,73.63,73.59,73.6,9600.0,26.4663,26.4807,26.4663,26.4699,9600.0
2006-04-27 14:25:00,73.61,73.61,73.55,73.58,14700.0,26.4735,26.4735,26.4519,26.4627,14700.0
2006-04-27 14:30:00,73.58,73.61,73.57,73.58,25500.0,26.4627,26.4735,26.4591,26.4627,25500.0
2006-04-27 14:35:00,73.59,73.69,73.59,73.67,35700.0,26.4663,26.5023,26.4663,26.4951,35700.0
2006-04-27 14:40:00,73.67,73.72,73.67,73.71,24000.0,26.4951,26.5131,26.4951,26.5095,24000.0
2006-04-27 14:45:00,73.7,73.73,73.7,73.73,35300.0,26.5059,26.5167,26.5059,26.5167,35300.0
2006-04-27 14:50:00,73.73,73.82,73.73,73.78,84900.0,26.5167,26.549,26.5167,26.5347,84900.0
2006-04-27 14:55:00,73.78,73.79,73.73,73.73,10200.0,26.5347,26.5383,26.5167,26.5167,10200.0
2006-04-27 15:00:00,73.74,73.8,73.73,73.78,21300.0,26.5203,26.5418,26.5167,26.5347,21300.0
2006-04-27 15:05:00,73.77,73.77,73.73,73.74,10800.0,26.5311,26.5311,26.5167,26.5203,10800.0
2006-04-27 15:10:00,73.74,73.74,73.68,73.68,18700.0,26.5203,26.5203,26.4987,26.4987,18700.0
2006-04-27 15:15:00,73.69,73.72,73.65,73.68,68200.0,26.5023,26.5131,26.4879,26.4987,68200.0
2006-04-27 15:20:00,73.67,73.68,73.63,73.63,19900.0,26.4951,26.4987,26.4807,26.4807,19900.0
2006-04-27 15:25:00,73.63,73.66,73.62,73.66,49900.0,26.4807,26.4915,26.4771,26.4915,49900.0
2006-04-27 15:30:00,73.66,73.7,73.65,73.7,48500.0,26.4915,26.5059,26.4879,26.5059,48500.0
2006-04-27 15:35:00,73.7,73.7,73.6,73.65,59500.0,26.5059,26.5059,26.4699,26.4879,59500.0
2006-04-27 15:40:00,73.65,73.7,73.63,73.7,65500.0,26.4879,26.5059,26.4807,26.5059,65500.0
2006-04-27 15:45:00,73.69,73.71,73.67,73.68,100800.0,26.5023,26.5095,26.4951,26.4987,100800.0
2006-04-27 15:50:00,73.69,73.71,73.68,73.7,131700.0,26.5023,26.5095,26.4987,26.5059,131700.0
2006-04-27 15:55:00,73.7,73.72,73.65,73.66,78900.0,26.5059,26.5131,26.4879,26.4915,78900.0
2006-04-28 09:30:00,74.01,74.08,73.83,74.08,1100.0,26.6174,26.6425,26.5526,26.6425,1100.0
2006-04-28 09:35:00,74.02,74.1,74.02,74.1,95400.0,26.621,26.6497,26.621,26.6497,95400.0
2006-04-28 09:40:00,74.14,74.3,74.14,74.3,79900.0,26.6641,26.7217,26.6641,26.7217,79900.0
2006-04-28 09:45:00,74.29,74.32,74.25,74.25,67100.0,26.7181,26.7289,26.7037,26.7037,67100.0
2006-04-28 09:50:00,74.25,74.3,74.23,74.29,56700.0,26.7037,26.7217,26.6965,26.7181,56700.0
2006-04-28 09:55:00,74.29,74.35,74.29,74.33,32100.0,26.7181,26.7397,26.7181,26.7325,32100.0
2006-04-28 10:00:00,74.3,74.49,74.3,74.49,36900.0,26.7217,26.79,26.7217,26.79,36900.0
2006-04-28 10:05:00,74.48,74.49,74.27,74.28,68600.0,26.7864,26.79,26.7109,26.7145,68600.0
2006-04-28 10:10:00,74.25,74.46,74.25,74.46,54300.0,26.7037,26.7792,26.7037,26.7792,54300.0
2006-04-28 10:15:00,74.47,74.5,74.37,74.37,85200.0,26.7828,26.7936,26.7468,26.7468,85200.0
2006-04-28 10:20:00,74.34,74.35,74.22,74.22,15200.0,26.7361,26.7397,26.6929,26.6929,15200.0
2006-04-28 10:25:00,74.23,74.32,74.19,74.22,41200.0,26.6965,26.7289,26.6821,26.6929,41200.0
2006-04-28 10:30:00,74.21,74.21,74.07,74.11,36500.0,26.6893,26.6893,26.639,26.6533,36500.0
2006-04-28 10:35:00,74.12,74.14,74.02,74.14,41800.0,26.6569,26.6641,26.621,26.6641,41800.0
2006-04-28 10:40:00,74.13,74.25,74.13,74.14,46700.0,26.6605,26.7037,26.6605,26.6641,46700.0
2006-04-28 10:45:00,74.14,74.25,74.13,74.24,30500.0,26.6641,26.7037,26.6605,26.7001,30500.0
2006-04-28 10:50:00,74.26,74.36,74.26,74.34,103800.0,26.7073,26.7432,26.7073,26.7361,103800.0
2006-04-28 10:55:00,74.34,74.39,74.28,74.28,60500.0,26.7361,26.754,26.7145,26.7145,60500.0
2006-04-28 11:00:00,74.28,74.28,74.13,74.19,35200.0,26.7145,26.7145,26.6605,26.6821,35200.0
2006-04-28 11:05:00,74.19,74.4,74.17,74.4,35000.0,26.6821,26.7576,26.6749,26.7576,35000.0
2006-04-28 11:10:00,74.4,74.4,74.2,74.23,40700.0,26.7576,26.7576,26.6857,26.6965,40700.0
2006-04-28 11:15:00,74.23,74.3,74.16,74.18,38400.0,26.6965,26.7217,26.6713,26.6785,38400.0
2006-04-28 11:20:00,74.19,74.19,74.02,74.09,41000.0,26.6821,26.6821,26.621,26.6461,41000.0
2006-04-28 11:25:00,74.09,74.09,73.94,73.94,39200.0,26.6461,26.6461,26.5922,26.5922,39200.0
2006-04-28 11:30:00,73.92,74.04,73.87,73.96,90100.0,26.585,26.6282,26.567,26.5994,90100.0
2006-04-28 11:35:00,73.92,74.08,73.88,74.08,24300.0,26.585,26.6425,26.5706,26.6425,24300.0
2006-04-28 11:40:00,74.06,74.17,74.06,74.17,51000.0,26.6354,26.6749,26.6354,26.6749,51000.0
2006-04-28 11:45:00,74.16,74.21,74.13,74.2,75500.0,26.6713,26.6893,26.6605,26.6857,75500.0
2006-04-28 11:50:00,74.2,74.23,74.17,74.2,15300.0,26.6857,26.6965,26.6749,26.6857,15300.0
2006-04-28 11:55:00,74.22,74.26,74.2,74.24,20700.0,26.6929,26.7073,26.6857,26.7001,20700.0
2006-04-28 12:00:00,74.22,74.29,74.22,74.22,23600.0,26.6929,26.7181,26.6929,26.6929,23600.0
2006-04-28 12:05:00,74.23,74.26,74.2,74.2,21800.0,26.6965,26.7073,26.6857,26.6857,21800.0
2006-04-28 12:10:00,74.2,74.29,74.2,74.26,8700.0,26.6857,26.7181,26.6857,26.7073,8700.0
2006-04-28 12:15:00,74.23,74.29,74.23,74.25,13500.0,26.6965,26.7181,26.6965,26.7037,13500.0
2006-04-28 12:20:00,74.23,74.26,74.2,74.25,14900.0,26.6965,26.7073,26.6857,26.7037,14900.0
2006-04-28 12:25:00,74.27,74.27,74.2,74.24,9100.0,26.7109,26.7109,26.6857,26.7001,9100.0
2006-04-28 12:30:00,74.2,74.24,74.2,74.21,16000.0,26.6857,26.7001,26.6857,26.6893,16000.0
2006-04-28 12:35:00,74.2,74.22,74.18,74.18,6800.0,26.6857,26.6929,26.6785,26.6785,6800.0
2006-04-28 12:40:00,74.19,74.19,74.1,74.1,8800.0,26.6821,26.6821,26.6497,26.6497,8800.0
2006-04-28 12:45:00,74.1,74.15,74.1,74.12,8900.0,26.6497,26.6677,26.6497,26.6569,8900.0
2006-04-28 12:50:00,74.12,74.15,74.11,74.14,5900.0,26.6569,26.6677,26.6533,26.6641,5900.0
2006-04-28 12:55:00,74.15,74.23,74.15,74.2,20800.0,26.6677,26.6965,26.6677,26.6857,20800.0
2006-04-28 13:00:00,74.23,74.23,74.19,74.2,6800.0,26.6965,26.6965,26.6821,26.6857,6800.0
2006-04-28 13:05:00,74.23,74.29,74.23,74.28,22600.0,26.6965,26.7181,26.6965,26.7145,22600.0
2006-04-28 13:10:00,74.29,74.29,74.23,74.25,18000.0,26.7181,26.7181,26.6965,26.7037,18000.0
2006-04-28 13:15:00,74.24,74.28,74.23,74.25,10800.0,26.7001,26.7145,26.6965,26.7037,10800.0
2006-04-28 13:20:00,74.22,74.28,74.21,74.21,11600.0,26.6929,26.7145,26.6893,26.6893,11600.0
2006-04-28 13:25:00,74.21,74.24,74.14,74.18,13300.0,26.6893,26.7001,26.6641,26.6785,13300.0
2006-04-28 13:30:00,74.2,74.27,74.19,74.27,13600.0,26.6857,26.7109,26.6821,26.7109,13600.0
2006-04-28 13:35:00,74.27,74.27,74.2,74.22,9700.0,26.7109,26.7109,26.6857,26.6929,9700.0
2006-04-28 13:40:00,74.2,74.2,74.15,74.15,13400.0,26.6857,26.6857,26.6677,26.6677,13400.0
2006-04-28 13:45:00,74.15,74.15,74.04,74.04,20300.0,26.6677,26.6677,26.6282,26.6282,20300.0
2006-04-28 13:50:00,74.06,74.06,73.91,73.91,35200.0,26.6354,26.6354,26.5814,26.5814,35200.0
2006-04-28 13:55:00,73.91,73.91,73.76,73.77,57400.0,26.5814,26.5814,26.5275,26.5311,57400.0
2006-04-28 14:00:00,73.76,73.83,73.74,73.82,30000.0,26.5275,26.5526,26.5203,26.549,30000.0
2006-04-28 14:05:00,73.81,73.89,73.81,73.89,20700.0,26.5454,26.5742,26.5454,26.5742,20700.0
2006-04-28 14:10:00,73.89,73.99,73.89,73.99,29200.0,26.5742,26.6102,26.5742,26.6102,29200.0
2006-04-28 14:15:00,73.98,74.05,73.98,74.05,7000.0,26.6066,26.6318,26.6066,26.6318,7000.0
2006-04-28 14:20:00,74.05,74.08,74.04,74.04,14200.0,26.6318,26.6425,26.6282,26.6282,14200.0
2006-04-28 14:25:00,74.04,74.07,73.96,73.96,16600.0,26.6282,26.639,26.5994,26.5994,16600.0
2006-04-28 14:30:00,73.96,73.98,73.95,73.98,11900.0,26.5994,26.6066,26.5958,26.6066,11900.0
2006-04-28 14:35:00,73.98,74.03,73.98,74.02,15100.0,26.6066,26.6246,26.6066,26.621,15100.0
2006-04-28 14:40:00,73.99,74.0,73.91,73.95,7300.0,26.6102,26.6138,26.5814,26.5958,7300.0
2006-04-28 14:45:00,73.92,73.95,73.92,73.92,13300.0,26.585,26.5958,26.585,26.585,13300.0
2006-04-28 14:50:00,73.93,73.94,73.89,73.9,13600.0,26.5886,26.5922,26.5742,26.5778,13600.0
2006-04-28 14:55:00,73.91,73.91,73.85,73.87,31000.0,26.5814,26.5814,26.5598,26.567,31000.0
2006-04-28 15:00:00,73.87,73.87,73.82,73.84,8500.0,26.567,26.567,26.549,26.5562,8500.0
2006-04-28 15:05:00,73.82,73.86,73.8,73.86,26100.0,26.549,26.5634,26.5418,26.5634,26100.0
2006-04-28 15:10:00,73.85,73.85,73.8,73.84,28000.0,26.5598,26.5598,26.5418,26.5562,28000.0
2006-04-28 15:15:00,73.84,73.84,73.8,73.8,31000.0,26.5562,26.5562,26.5418,26.5418,31000.0
2006-04-28 15:20:00,73.8,73.86,73.8,73.81,34000.0,26.5418,26.5634,26.5418,26.5454,34000.0
2006-04-28 15:25:00,73.81,73.83,73.8,73.83,33900.0,26.5454,26.5526,26.5418,26.5526,33900.0
2006-04-28 15:30:00,73.83,73.85,73.82,73.84,31300.0,26.5526,26.5598,26.549,26.5562,31300.0
2006-04-28 15:35:00,73.83,73.84,73.82,73.82,18500.0,26.5526,26.5562,26.549,26.549,18500.0
2006-04-28 15:40:00,73.82,73.83,73.8,73.81,31700.0,26.549,26.5526,26.5418,26.5454,31700.0
2006-04-28 15:45:00,73.81,73.82,73.81,73.81,26200.0,26.5454,26.549,26.5454,26.5454,26200.0
2006-04-28 15:50:00,73.82,73.82,73.8,73.8,24700.0,26.549,26.549,26.5418,26.5418,24700.0
2006-04-28 15:55:00,73.8,73.81,73.75,73.8,61200.0,26.5418,26.5454,26.5239,26.5418,61200.0
2006-05-01 09:30:00,74.25,74.3,74.22,74.25,67900.0,26.7037,26.7217,26.6929,26.7037,67900.0
2006-05-01 09:35:00,74.25,74.38,74.2,74.32,66000.0,26.7037,26.7504,26.6857,26.7289,66000.0
2006-05-01 09:40:00,74.3,74.33,74.19,74.32,79400.0,26.7217,26.7325,26.6821,26.7289,79400.0
2006-05-01 09:45:00,74.32,74.48,74.32,74.45,25000.0,26.7289,26.7864,26.7289,26.7756,25000.0
2006-05-01 09:50:00,74.48,74.55,74.34,74.53,71900.0,26.7864,26.8116,26.7361,26.8044,71900.0
2006-05-01 09:55:00,74.53,74.57,74.48,74.55,40300.0,26.8044,26.8188,26.7864,26.8116,40300.0
2006-05-01 10:00:00,74.55,74.55,74.46,74.49,32300.0,26.8116,26.8116,26.7792,26.79,32300.0
2006-05-01 10:05:00,74.49,74.5,74.4,74.49,77300.0,26.79,26.7936,26.7576,26.79,77300.0
2006-05-01 10:10:00,74.51,74.51,74.45,74.49,55200.0,26.7972,26.7972,26.7756,26.79,55200.0
2006-05-01 10:15:00,74.5,74.5,74.44,74.46,36800.0,26.7936,26.7936,26.772,26.7792,36800.0
2006-05-01 10:20:00,74.49,74.49,74.37,74.45,38000.0,26.79,26.79,26.7468,26.7756,38000.0
2006-05-01 10:25:00,74.45,74.5,74.44,74.49,42400.0,26.7756,26.7936,26.772,26.79,42400.0
2006-05-01 10:30:00,74.49,74.5,74.45,74.48,15100.0,26.79,26.7936,26.7756,26.7864,15100.0
2006-05-01 10:35:00,74.47,74.54,74.47,74.51,81000.0,26.7828,26.808,26.7828,26.7972,81000.0
2006-05-01 10:40:00,74.52,74.54,74.49,74.5,23400.0,26.8008,26.808,26.79,26.7936,23400.0
2006-05-01 10:45:00,74.51,74.56,74.51,74.56,20800.0,26.7972,26.8152,26.7972,26.8152,20800.0
2006-05-01 10:50:00,74.55,74.55,74.51,74.52,14200.0,26.8116,26.8116,26.7972,26.8008,14200.0
2006-05-01 10:55:00,74.52,74.56,74.51,74.52,28800.0,26.8008,26.8152,26.7972,26.8008,28800.0
2006-05-01 11:00:00,74.52,74.55,74.5,74.53,23000.0,26.8008,26.8116,26.7936,26.8044,23000.0
2006-05-01 11:05:00,74.53,74.54,74.44,74.51,22500.0,26.8044,26.808,26.772,26.7972,22500.0
2006-05-01 11:10:00,74.5,74.53,74.49,74.52,27900.0,26.7936,26.8044,26.79,26.8008,27900.0
2006-05-01 11:15:00,74.53,74.59,74.53,74.58,35000.0,26.8044,26.826,26.8044,26.8224,35000.0
2006-05-01 11:20:00,74.58,74.65,74.56,74.65,23400.0,26.8224,26.8475,26.8152,26.8475,23400.0
2006-05-01 11:25:00,74.64,74.67,74.6,74.66,27000.0,26.8439,26.8547,26.8296,26.8511,27000.0
2006-05-01 11:30:00,74.67,74.67,74.55,74.62,47000.0,26.8547,26.8547,26.8116,26.8368,47000.0
2006-05-01 11:35:00,74.62,74.62,74.57,74.59,23800.0,26.8368,26.8368,26.8188,26.826,23800.0
2006-05-01 11:40:00,74.6,74.6,74.53,74.53,39500.0,26.8296,26.8296,26.8044,26.8044,39500.0
2006-05-01 11:45:00,74.52,74.55,74.51,74.55,18000.0,26.8008,26.8116,26.7972,26.8116,18000.0
2006-05-01 11:50:00,74.55,74.56,74.51,74.53,24900.0,26.8116,26.8152,26.7972,26.8044,24900.0
2006-05-01 11:55:00,74.53,74.53,74.49,74.49,19300.0,26.8044,26.8044,26.79,26.79,19300.0
2006-05-01 12:00:00,74.5,74.5,74.36,74.37,63200.0,26.7936,26.7936,26.7432,26.7468,63200.0
2006-05-01 12:05:00,74.38,74.43,74.35,74.41,77200.0,26.7504,26.7684,26.7397,26.7612,77200.0
2006-05-01 12:10:00,74.42,74.54,74.42,74.47,38700.0,26.7648,26.808,26.7648,26.7828,38700.0
2006-05-01 12:15:00,74.48,74.53,74.46,74.53,23900.0,26.7864,26.8044,26.7792,26.8044,23900.0
2006-05-01 12:20:00,74.52,74.57,74.52,74.56,29500.0,26.8008,26.8188,26.8008,26.8152,29500.0
2006-05-01 12:25:00,74.56,74.58,74.5,74.53,39100.0,26.8152,26.8224,26.7936,26.8044,39100.0
2006-05-01 12:30:00,74.53,74.56,74.52,74.55,36400.0,26.8044,26.8152,26.8008,26.8116,36400.0
2006-05-01 12:35:00,74.56,74.57,74.52,74.52,19400.0,26.8152,26.8188,26.8008,26.8008,19400.0
2006-05-01 12:40:00,74.52,74.62,74.52,74.6,21600.0,26.8008,26.8368,26.8008,26.8296,21600.0
2006-05-01 12:45:00,74.61,74.63,74.55,74.6,48400.0,26.8332,26.8404,26.8116,26.8296,48400.0
2006-05-01 12:50:00,74.6,74.62,74.6,74.61,36500.0,26.8296,26.8368,26.8296,26.8332,36500.0
2006-05-01 12:55:00,74.61,74.63,74.6,74.63,24700.0,26.8332,26.8404,26.8296,26.8404,24700.0
2006-05-01 13:00:00,74.63,74.65,74.6,74.65,30100.0,26.8404,26.8475,26.8296,26.8475,30100.0
2006-05-01 13:05:00,74.65,74.69,74.64,74.67,36700.0,26.8475,26.8619,26.8439,26.8547,36700.0
2006-05-01 13:10:00,74.69,74.73,74.68,74.71,39700.0,26.8619,26.8763,26.8583,26.8691,39700.0
2006-05-01 13:15:00,74.71,74.75,74.7,74.74,20600.0,26.8691,26.8835,26.8655,26.8799,20600.0
2006-05-01 13:20:00,74.71,74.77,74.67,74.75,17200.0,26.8691,26.8907,26.8547,26.8835,17200.0
2006-05-01 13:25:00,74.73,74.79,74.73,74.79,21100.0,26.8763,26.8979,26.8763,26.8979,21100.0
2006-05-01 13:30:00,74.79,74.84,74.78,74.83,24300.0,26.8979,26.9159,26.8943,26.9123,24300.0
2006-05-01 13:35:00,74.83,74.84,74.8,74.83,12100.0,26.9123,26.9159,26.9015,26.9123,12100.0
2006-05-01 13:40:00,74.83,74.84,74.8,74.8,28600.0,26.9123,26.9159,26.9015,26.9015,28600.0
2006-05-01 13:45:00,74.79,74.85,74.79,74.85,12200.0,26.8979,26.9195,26.8979,26.9195,12200.0
2006-05-01 13:50:00,74.85,74.88,74.83,74.88,17800.0,26.9195,26.9303,26.9123,26.9303,17800.0
2006-05-01 13:55:00,74.87,74.89,74.85,74.89,9600.0,26.9267,26.9339,26.9195,26.9339,9600.0
2006-05-01 14:00:00,74.86,74.89,74.82,74.83,7900.0,26.9231,26.9339,26.9087,26.9123,7900.0
2006-05-01 14:05:00,74.83,74.85,74.81,74.83,8000.0,26.9123,26.9195,26.9051,26.9123,8000.0
2006-05-01 14:10:00,74.84,74.92,74.84,74.9,19300.0,26.9159,26.9446,26.9159,26.9375,19300.0
2006-05-01 14:15:00,74.92,74.92,74.87,74.9,18400.0,26.9446,26.9446,26.9267,26.9375,18400.0
2006-05-01 14:20:00,74.9,74.9,74.83,74.9,23700.0,26.9375,26.9375,26.9123,26.9375,23700.0
2006-05-01 14:25:00,74.91,74.97,74.91,74.96,20000.0,26.9411,26.9626,26.9411,26.959,20000.0
2006-05-01 14:30:00,74.95,74.98,74.86,74.86,22600.0,26.9554,26.9662,26.9231,26.9231,22600.0
2006-05-01 14:35:00,74.85,74.91,74.85,74.9,15600.0,26.9195,26.9411,26.9195,26.9375,15600.0
2006-05-01 14:40:00,74.89,74.93,74.87,74.92,11900.0,26.9339,26.9482,26.9267,26.9446,11900.0
2006-05-01 14:45:00,74.93,74.95,74.9,74.91,16100.0,26.9482,26.9554,26.9375,26.9411,16100.0
2006-05-01 14:50:00,74.91,74.92,74.87,74.89,19100.0,26.9411,26.9446,26.9267,26.9339,19100.0
2006-05-01 14:55:00,74.89,74.89,74.81,74.84,11100.0,26.9339,26.9339,26.9051,26.9159,11100.0
2006-05-01 15:00:00,74.84,74.87,74.82,74.85,28300.0,26.9159,26.9267,26.9087,26.9195,28300.0
2006-05-01 15:05:00,74.86,74.9,74.82,74.86,99300.0,26.9231,26.9375,26.9087,26.9231,99300.0
2006-05-01 15:10:00,74.85,74.86,74.81,74.85,44800.0,26.9195,26.9231,26.9051,26.9195,44800.0
2006-05-01 15:15:00,74.87,74.97,74.82,74.82,58300.0,26.9267,26.9626,26.9087,26.9087,58300.0
2006-05-01 15:20:00,74.82,74.83,74.48,74.6,117600.0,26.9087,26.9123,26.7864,26.8296,117600.0
2006-05-01 15:25:00,74.58,74.65,74.52,74.55,120900.0,26.8224,26.8475,26.8008,26.8116,120900.0
2006-05-01 15:30:00,74.55,74.55,74.42,74.54,41700.0,26.8116,26.8116,26.7648,26.808,41700.0
2006-05-01 15:35:00,74.53,74.54,74.3,74.46,42500.0,26.8044,26.808,26.7217,26.7792,42500.0
2006-05-01 15:40:00,74.47,74.47,74.31,74.31,43300.0,26.7828,26.7828,26.7253,26.7253,43300.0
2006-05-01 15:45:00,74.33,74.44,74.31,74.4,34400.0,26.7325,26.772,26.7253,26.7576,34400.0
2006-05-01 15:50:00,74.42,74.47,74.25,74.31,81800.0,26.7648,26.7828,26.7037,26.7253,81800.0
2006-05-01 15:55:00,74.3,74.37,74.27,74.36,82000.0,26.7217,26.7468,26.7109,26.7432,82000.0
2006-05-02 09:30:00,75.63,75.82,75.63,75.72,149800.0,27.2,27.2683,27.2,27.2324,149800.0
2006-05-02 09:35:00,75.72,75.79,75.67,75.74,254500.0,27.2324,27.2575,27.2144,27.2396,254500.0
2006-05-02 09:40:00,75.73,75.75,75.68,75.73,126300.0,27.236,27.2432,27.218,27.236,126300.0
2006-05-02 09:45:00,75.73,75.74,75.68,75.68,90300.0,27.236,27.2396,27.218,27.218,90300.0
2006-05-02 09:50:00,75.67,75.69,75.61,75.61,73600.0,27.2144,27.2216,27.1928,27.1928,73600.0
2006-05-02 09:55:00,75.61,75.67,75.58,75.67,42400.0,27.1928,27.2144,27.182,27.2144,42400.0
2006-05-02 10:00:00,75.68,75.7,75.6,75.65,84700.0,27.218,27.2252,27.1892,27.2072,84700.0
2006-05-02 10:05:00,75.64,75.64,75.57,75.6,89900.0,27.2036,27.2036,27.1784,27.1892,89900.0
2006-05-02 10:10:00,75.6,75.69,75.6,75.65,97400.0,27.1892,27.2216,27.1892,27.2072,97400.0
2006-05-02 10:15:00,75.65,75.7,75.61,75.69,76700.0,27.2072,27.2252,27.1928,27.2216,76700.0
2006-05-02 10:20:00,75.67,75.89,75.66,75.89,111700.0,27.2144,27.2935,27.2108,27.2935,111700.0
2006-05-02 10:25:00,75.89,75.94,75.82,75.87,50000.0,27.2935,27.3115,27.2683,27.2863,50000.0
2006-05-02 10:30:00,75.87,75.92,75.81,75.83,62000.0,27.2863,27.3043,27.2647,27.2719,62000.0
2006-05-02 10:35:00,75.81,75.84,75.76,75.81,36800.0,27.2647,27.2755,27.2468,27.2647,36800.0
2006-05-02 10:40:00,75.81,75.83,75.77,75.78,46900.0,27.2647,27.2719,27.2503,27.2539,46900.0
2006-05-02 10:45:00,75.79,75.84,75.78,75.82,27200.0,27.2575,27.2755,27.2539,27.2683,27200.0
2006-05-02 10:50:00,75.83,75.83,75.76,75.8,57900.0,27.2719,27.2719,27.2468,27.2611,57900.0
2006-05-02 10:55:00,75.8,75.8,75.69,75.73,108500.0,27.2611,27.2611,27.2216,27.236,108500.0
2006-05-02 11:00:00,75.74,75.77,75.7,75.74,76600.0,27.2396,27.2503,27.2252,27.2396,76600.0
2006-05-02 11:05:00,75.73,75.75,75.67,75.7,43400.0,27.236,27.2432,27.2144,27.2252,43400.0
2006-05-02 11:10:00,75.7,75.73,75.68,75.72,66600.0,27.2252,27.236,27.218,27.2324,66600.0
2006-05-02 11:15:00,75.72,75.77,75.7,75.74,35700.0,27.2324,27.2503,27.2252,27.2396,35700.0
2006-05-02 11:20:00,75.73,75.8,75.72,75.77,57400.0,27.236,27.2611,27.2324,27.2503,57400.0
2006-05-02 11:25:00,75.77,75.88,75.77,75.83,76500.0,27.2503,27.2899,27.2503,27.2719,76500.0
2006-05-02 11:30:00,75.85,75.87,75.8,75.84,62000.0,27.2791,27.2863,27.2611,27.2755,62000.0
2006-05-02 11:35:00,75.83,75.84,75.8,75.82,23100.0,27.2719,27.2755,27.2611,27.2683,23100.0
2006-05-02 11:40:00,75.81,75.85,75.81,75.85,22900.0,27.2647,27.2791,27.2647,27.2791,22900.0
2006-05-02 11:45:00,75.85,75.86,75.82,75.83,36900.0,27.2791,27.2827,27.2683,27.2719,36900.0
2006-05-02 11:50:00,75.81,75.82,75.79,75.8,14900.0,27.2647,27.2683,27.2575,27.2611,14900.0
2006-05-02 11:55:00,75.8,75.83,75.8,75.82,15100.0,27.2611,27.2719,27.2611,27.2683,15100.0
2006-05-02 12:00:00,75.82,75.84,75.82,75.83,10800.0,27.2683,27.2755,27.2683,27.2719,10800.0
2006-05-02 12:05:00,75.83,75.84,75.82,75.82,30500.0,27.2719,27.2755,27.2683,27.2683,30500.0
2006-05-02 12:10:00,75.82,75.82,75.78,75.78,21700.0,27.2683,27.2683,27.2539,27.2539,21700.0
2006-05-02 12:15:00,75.78,75.79,75.77,75.79,4100.0,27.2539,27.2575,27.2503,27.2575,4100.0
2006-05-02 12:20:00,75.78,75.79,75.77,75.78,21300.0,27.2539,27.2575,27.2503,27.2539,21300.0
2006-05-02 12:25:00,75.75,75.79,75.75,75.77,8500.0,27.2432,27.2575,27.2432,27.2503,8500.0
2006-05-02 12:30:00,75.79,75.84,75.77,75.82,23400.0,27.2575,27.2755,27.2503,27.2683,23400.0
2006-05-02 12:35:00,75.8,75.9,75.8,75.89,57200.0,27.2611,27.2971,27.2611,27.2935,57200.0
2006-05-02 12:40:00,75.89,75.92,75.87,75.89,38200.0,27.2935,27.3043,27.2863,27.2935,38200.0
2006-05-02 12:45:00,75.9,75.97,75.89,75.96,39400.0,27.2971,27.3223,27.2935,27.3187,39400.0
2006-05-02 12:50:00,75.96,76.05,75.95,76.05,71200.0,27.3187,27.351,27.3151,27.351,71200.0
2006-05-02 12:55:00,76.05,76.07,75.99,75.99,17700.0,27.351,27.3582,27.3295,27.3295,17700.0
2006-05-02 13:00:00,75.98,76.02,75.95,76.02,17500.0,27.3259,27.3403,27.3151,27.3403,17500.0
2006-05-02 13:05:00,76.03,76.1,76.03,76.06,21700.0,27.3439,27.369,27.3439,27.3546,21700.0
2006-05-02 13:10:00,76.06,76.13,76.06,76.12,25000.0,27.3546,27.3798,27.3546,27.3762,25000.0
2006-05-02 13:15:00,76.11,76.12,76.04,76.08,32300.0,27.3726,27.3762,27.3475,27.3618,32300.0
2006-05-02 13:20:00,76.08,76.14,76.07,76.14,10200.0,27.3618,27.3834,27.3582,27.3834,10200.0
2006-05-02 13:25:00,76.14,76.14,76.12,76.13,19300.0,27.3834,27.3834,27.3762,27.3798,19300.0
2006-05-02 13:30:00,76.12,76.15,76.1,76.13,31700.0,27.3762,27.387,27.369,27.3798,31700.0
2006-05-02 13:35:00,76.13,76.15,76.1,76.11,9600.0,27.3798,27.387,27.369,27.3726,9600.0
2006-05-02 13:40:00,76.11,76.13,76.1,76.12,11100.0,27.3726,27.3798,27.369,27.3762,11100.0
2006-05-02 13:45:00,76.13,76.17,76.1,76.17,26400.0,27.3798,27.3942,27.369,27.3942,26400.0
2006-05-02 13:50:00,76.16,76.18,76.16,76.17,16500.0,27.3906,27.3978,27.3906,27.3942,16500.0
2006-05-02 13:55:00,76.16,76.17,76.11,76.11,24700.0,27.3906,27.3942,27.3726,27.3726,24700.0
2006-05-02 14:00:00,76.11,76.12,76.01,76.06,37200.0,27.3726,27.3762,27.3367,27.3546,37200.0
2006-05-02 14:05:00,76.07,76.16,76.07,76.15,19100.0,27.3582,27.3906,27.3582,27.387,19100.0
2006-05-02 14:10:00,76.14,76.15,76.13,76.15,29800.0,27.3834,27.387,27.3798,27.387,29800.0
2006-05-02 14:15:00,76.15,76.16,76.14,76.16,36800.0,27.387,27.3906,27.3834,27.3906,36800.0
2006-05-02 14:20:00,76.16,76.2,76.15,76.19,32100.0,27.3906,27.405,27.387,27.4014,32100.0
2006-05-02 14:25:00,76.19,76.2,76.15,76.15,22700.0,27.4014,27.405,27.387,27.387,22700.0
2006-05-02 14:30:00,76.15,76.16,76.09,76.13,19700.0,27.387,27.3906,27.3654,27.3798,19700.0
2006-05-02 14:35:00,76.14,76.17,76.13,76.17,14100.0,27.3834,27.3942,27.3798,27.3942,14100.0
2006-05-02 14:40:00,76.17,76.2,76.12,76.16,23700.0,27.3942,27.405,27.3762,27.3906,23700.0
2006-05-02 14:45:00,76.14,76.19,76.14,76.19,11000.0,27.3834,27.4014,27.3834,27.4014,11000.0
2006-05-02 14:50:00,76.18,76.21,76.17,76.19,21500.0,27.3978,27.4086,27.3942,27.4014,21500.0
2006-05-02 14:55:00,76.18,76.19,76.13,76.16,28600.0,27.3978,27.4014,27.3798,27.3906,28600.0
2006-05-02 15:00:00,76.16,76.19,76.16,76.18,43500.0,27.3906,27.4014,27.3906,27.3978,43500.0
2006-05-02 15:05:00,76.18,76.24,76.16,76.23,36700.0,27.3978,27.4194,27.3906,27.4158,36700.0
2006-05-02 15:10:00,76.25,76.34,76.23,76.33,35800.0,27.423,27.4553,27.4158,27.4518,35800.0
2006-05-02 15:15:00,76.33,76.37,76.32,76.34,47600.0,27.4518,27.4661,27.4482,27.4553,47600.0
2006-05-02 15:20:00,76.33,76.39,76.33,76.38,23000.0,27.4518,27.4733,27.4518,27.4697,23000.0
2006-05-02 15:25:00,76.38,76.4,76.36,76.39,56800.0,27.4697,27.4769,27.4625,27.4733,56800.0
2006-05-02 15:30:00,76.4,76.42,76.36,76.4,48900.0,27.4769,27.4841,27.4625,27.4769,48900.0
2006-05-02 15:35:00,76.4,76.41,76.29,76.32,175700.0,27.4769,27.4805,27.4374,27.4482,175700.0
2006-05-02 15:40:00,76.31,76.39,76.3,76.35,102200.0,27.4446,27.4733,27.441,27.4589,102200.0
2006-05-02 15:45:00,76.35,76.35,76.28,76.3,137200.0,27.4589,27.4589,27.4338,27.441,137200.0
2006-05-02 15:50:00,76.28,76.29,76.26,76.29,90400.0,27.4338,27.4374,27.4266,27.4374,90400.0
2006-05-02 15:55:00,76.29,76.31,76.29,76.29,120900.0,27.4374,27.4446,27.4374,27.4374,120900.0
2006-05-03 09:30:00,76.15,76.17,76.15,76.17,7400.0,27.387,27.3942,27.387,27.3942,7400.0
2006-05-03 09:35:00,76.02,76.06,75.96,76.03,199700.0,27.3403,27.3546,27.3187,27.3439,199700.0
2006-05-03 09:40:00,76.03,76.04,75.76,75.81,67100.0,27.3439,27.3475,27.2468,27.2647,67100.0
2006-05-03 09:45:00,75.84,75.84,75.74,75.84,43400.0,27.2755,27.2755,27.2396,27.2755,43400.0
2006-05-03 09:50:00,75.82,75.85,75.79,75.79,20300.0,27.2683,27.2791,27.2575,27.2575,20300.0
2006-05-03 09:55:00,75.79,75.96,75.76,75.93,37700.0,27.2575,27.3187,27.2468,27.3079,37700.0
2006-05-03 10:00:00,75.94,75.94,75.6,75.6,93700.0,27.3115,27.3115,27.1892,27.1892,93700.0
2006-05-03 10:05:00,75.61,75.68,75.5,75.52,74500.0,27.1928,27.218,27.1532,27.1604,74500.0
2006-05-03 10:10:00,75.53,75.68,75.49,75.63,39500.0,27.164,27.218,27.1496,27.2,39500.0
2006-05-03 10:15:00,75.62,75.66,75.54,75.62,46400.0,27.1964,27.2108,27.1676,27.1964,46400.0
2006-05-03 10:20:00,75.62,75.72,75.6,75.67,56300.0,27.1964,27.2324,27.1892,27.2144,56300.0
2006-05-03 10:25:00,75.68,75.69,75.59,75.62,31700.0,27.218,27.2216,27.1856,27.1964,31700.0
2006-05-03 10:30:00,75.62,75.63,75.1,75.16,135100.0,27.1964,27.2,27.0094,27.031,135100.0
2006-05-03 10:35:00,75.16,75.32,75.15,75.26,99800.0,27.031,27.0885,27.0274,27.0669,99800.0
2006-05-03 10:40:00,75.26,75.37,75.15,75.3,33700.0,27.0669,27.1065,27.0274,27.0813,33700.0
2006-05-03 10:45:00,75.28,75.28,75.08,75.09,148200.0,27.0741,27.0741,27.0022,27.0058,148200.0
2006-05-03 10:50:00,75.09,75.1,74.93,74.96,48000.0,27.0058,27.0094,26.9482,26.959,48000.0
2006-05-03 10:55:00,74.95,75.18,74.94,75.16,125100.0,26.9554,27.0382,26.9518,27.031,125100.0
2006-05-03 11:00:00,75.16,75.17,74.99,75.09,126200.0,27.031,27.0346,26.9698,27.0058,126200.0
2006-05-03 11:05:00,75.11,75.17,75.07,75.08,40100.0,27.013,27.0346,26.9986,27.0022,40100.0
2006-05-03 11:10:00,75.1,75.23,75.1,75.16,84100.0,27.0094,27.0561,27.0094,27.031,84100.0
2006-05-03 11:15:00,75.17,75.23,75.01,75.01,26800.0,27.0346,27.0561,26.977,26.977,26800.0
2006-05-03 11:20:00,75.0,75.02,74.83,74.88,67600.0,26.9734,26.9806,26.9123,26.9303,67600.0
2006-05-03 11:25:00,74.86,74.99,74.85,74.91,70100.0,26.9231,26.9698,26.9195,26.9411,70100.0
2006-05-03 11:30:00,74.9,74.91,74.73,74.78,38500.0,26.9375,26.9411,26.8763,26.8943,38500.0
2006-05-03 11:35:00,74.78,74.79,74.71,74.77,26400.0,26.8943,26.8979,26.8691,26.8907,26400.0
2006-05-03 11:40:00,74.76,74.87,74.75,74.87,20900.0,26.8871,26.9267,26.8835,26.9267,20900.0
2006-05-03 11:45:00,74.86,74.97,74.85,74.97,43400.0,26.9231,26.9626,26.9195,26.9626,43400.0
2006-05-03 11:50:00,74.97,75.04,74.97,75.04,50900.0,26.9626,26.9878,26.9626,26.9878,50900.0
2006-05-03 11:55:00,75.05,75.14,75.0,75.14,44200.0,26.9914,27.0238,26.9734,27.0238,44200.0
2006-05-03 12:00:00,75.16,75.25,75.13,75.2,28500.0,27.031,27.0633,27.0202,27.0454,28500.0
2006-05-03 12:05:00,75.17,75.21,75.14,75.16,7200.0,27.0346,27.0489,27.0238,27.031,7200.0
2006-05-03 12:10:00,75.16,75.16,75.06,75.08,6400.0,27.031,27.031,26.995,27.0022,6400.0
2006-05-03 12:15:00,75.08,75.18,75.06,75.18,8100.0,27.0022,27.0382,26.995,27.0382,8100.0
2006-05-03 12:20:00,75.17,75.21,75.14,75.17,7400.0,27.0346,27.0489,27.0238,27.0346,7400.0
2006-05-03 12:25:00,75.17,75.21,75.07,75.15,13200.0,27.0346,27.0489,26.9986,27.0274,13200.0
2006-05-03 12:30:00,75.17,75.22,75.17,75.19,19000.0,27.0346,27.0525,27.0346,27.0418,19000.0
2006-05-03 12:35:00,75.19,75.19,75.14,75.18,9900.0,27.0418,27.0418,27.0238,27.0382,9900.0
2006-05-03 12:40:00,75.18,75.19,75.12,75.13,18800.0,27.0382,27.0418,27.0166,27.0202,18800.0
2006-05-03 12:45:00,75.14,75.22,75.14,75.22,21500.0,27.0238,27.0525,27.0238,27.0525,21500.0
2006-05-03 12:50:00,75.16,75.19,75.11,75.18,4700.0,27.031,27.0418,27.013,27.0382,4700.0
2006-05-03 12:55:00,75.19,75.19,75.11,75.11,4100.0,27.0418,27.0418,27.013,27.013,4100.0
2006-05-03 13:00:00,75.17,75.17,75.1,75.1,33700.0,27.0346,27.0346,27.0094,27.0094,33700.0
2006-05-03 13:05:00,75.1,75.19,75.09,75.16,40300.0,27.0094,27.0418,27.0058,27.031,40300.0
2006-05-03 13:10:00,75.14,75.15,75.08,75.11,6900.0,27.0238,27.0274,27.0022,27.013,6900.0
2006-05-03 13:15:00,75.07,75.08,75.02,75.05,39500.0,26.9986,27.0022,26.9806,26.9914,39500.0
2006-05-03 13:20:00,75.06,75.07,75.04,75.04,24500.0,26.995,26.9986,26.9878,26.9878,24500.0
2006-05-03 13:25:00,75.05,75.09,75.02,75.05,7800.0,26.9914,27.0058,26.9806,26.9914,7800.0
2006-05-03 13:30:00,75.04,75.07,75.02,75.02,14000.0,26.9878,26.9986,26.9806,26.9806,14000.0
2006-05-03 13:35:00,75.03,75.03,74.95,74.97,29600.0,26.9842,26.9842,26.9554,26.9626,29600.0
2006-05-03 13:40:00,74.98,74.98,74.92,74.92,11900.0,26.9662,26.9662,26.9446,26.9446,11900.0
2006-05-03 13:45:00,74.93,74.93,74.85,74.85,14200.0,26.9482,26.9482,26.9195,26.9195,14200.0
2006-05-03 13:50:00,74.85,74.85,74.75,74.83,19500.0,26.9195,26.9195,26.8835,26.9123,19500.0
2006-05-03 13:55:00,74.8,74.83,74.77,74.8,24100.0,26.9015,26.9123,26.8907,26.9015,24100.0
2006-05-03 14:00:00,74.8,74.83,74.77,74.82,14900.0,26.9015,26.9123,26.8907,26.9087,14900.0
2006-05-03 14:05:00,74.82,74.83,74.8,74.82,8000.0,26.9087,26.9123,26.9015,26.9087,8000.0
2006-05-03 14:10:00,74.8,74.82,74.76,74.8,55300.0,26.9015,26.9087,26.8871,26.9015,55300.0
2006-05-03 14:15:00,74.82,74.83,74.77,74.81,25000.0,26.9087,26.9123,26.8907,26.9051,25000.0
2006-05-03 14:20:00,74.82,74.83,74.79,74.8,3800.0,26.9087,26.9123,26.8979,26.9015,3800.0
2006-05-03 14:25:00,74.78,74.8,74.72,74.8,25000.0,26.8943,26.9015,26.8727,26.9015,25000.0
2006-05-03 14:30:00,74.77,74.85,74.75,74.85,29900.0,26.8907,26.9195,26.8835,26.9195,29900.0
2006-05-03 14:35:00,74.85,74.87,74.83,74.85,15900.0,26.9195,26.9267,26.9123,26.9195,15900.0
2006-05-03 14:40:00,74.85,74.9,74.84,74.88,13600.0,26.9195,26.9375,26.9159,26.9303,13600.0
2006-05-03 14:45:00,74.88,74.89,74.79,74.81,12100.0,26.9303,26.9339,26.8979,26.9051,12100.0
2006-05-03 14:50:00,74.82,74.89,74.76,74.76,14000.0,26.9087,26.9339,26.8871,26.8871,14000.0
2006-05-03 14:55:00,74.81,74.81,74.76,74.76,9600.0,26.9051,26.9051,26.8871,26.8871,9600.0
2006-05-03 15:00:00,74.77,74.87,74.74,74.86,22800.0,26.8907,26.9267,26.8799,26.9231,22800.0
2006-05-03 15:05:00,74.9,74.94,74.88,74.88,18700.0,26.9375,26.9518,26.9303,26.9303,18700.0
2006-05-03 15:10:00,74.9,75.0,74.89,74.93,27800.0,26.9375,26.9734,26.9339,26.9482,27800.0
2006-05-03 15:15:00,74.95,74.97,74.86,74.86,21100.0,26.9554,26.9626,26.9231,26.9231,21100.0
2006-05-03 15:20:00,74.87,74.89,74.83,74.85,50200.0,26.9267,26.9339,26.9123,26.9195,50200.0
2006-05-03 15:25:00,74.85,74.89,74.82,74.89,34300.0,26.9195,26.9339,26.9087,26.9339,34300.0
2006-05-03 15:30:00,74.89,75.12,74.89,75.09,80500.0,26.9339,27.0166,26.9339,27.0058,80500.0
2006-05-03 15:35:00,75.09,75.11,75.05,75.09,35600.0,27.0058,27.013,26.9914,27.0058,35600.0
2006-05-03 15:40:00,75.09,75.1,75.02,75.07,29700.0,27.0058,27.0094,26.9806,26.9986,29700.0
2006-05-03 15:45:00,75.07,75.15,75.06,75.12,40200.0,26.9986,27.0274,26.995,27.0166,40200.0
2006-05-03 15:50:00,75.11,75.13,75.04,75.07,30000.0,27.013,27.0202,26.9878,26.9986,30000.0
2006-05-03 15:55:00,75.07,75.08,75.03,75.05,67500.0,26.9986,27.0022,26.9842,26.9914,67500.0
2006-05-04 09:30:00,75.07,75.2,75.07,75.2,3700.0,26.9986,27.0454,26.9986,27.0454,3700.0
2006-05-04 09:35:00,75.15,75.16,74.88,74.91,232600.0,27.0274,27.031,26.9303,26.9411,232600.0
2006-05-04 09:40:00,74.95,75.15,74.95,75.12,55400.0,26.9554,27.0274,26.9554,27.0166,55400.0
2006-05-04 09:45:00,75.13,75.25,75.1,75.25,41900.0,27.0202,27.0633,27.0094,27.0633,41900.0
2006-05-04 09:50:00,75.26,75.38,75.23,75.34,57100.0,27.0669,27.1101,27.0561,27.0957,57100.0
2006-05-04 09:55:00,75.35,75.45,75.32,75.34,44900.0,27.0993,27.1353,27.0885,27.0957,44900.0
2006-05-04 10:00:00,75.35,75.61,75.33,75.57,61000.0,27.0993,27.1928,27.0921,27.1784,61000.0
2006-05-04 10:05:00,75.56,75.64,75.54,75.59,70800.0,27.1748,27.2036,27.1676,27.1856,70800.0
2006-05-04 10:10:00,75.6,75.73,75.6,75.65,36500.0,27.1892,27.236,27.1892,27.2072,36500.0
2006-05-04 10:15:00,75.66,75.77,75.65,75.73,69700.0,27.2108,27.2503,27.2072,27.236,69700.0
2006-05-04 10:20:00,75.73,75.78,75.68,75.7,58300.0,27.236,27.2539,27.218,27.2252,58300.0
2006-05-04 10:25:00,75.7,75.77,75.7,75.76,22400.0,27.2252,27.2503,27.2252,27.2468,22400.0
2006-05-04 10:30:00,75.75,75.85,75.73,75.77,83900.0,27.2432,27.2791,27.236,27.2503,83900.0
2006-05-04 10:35:00,75.76,75.77,75.63,75.63,54000.0,27.2468,27.2503,27.2,27.2,54000.0
2006-05-04 10:40:00,75.62,75.73,75.57,75.73,74600.0,27.1964,27.236,27.1784,27.236,74600.0
2006-05-04 10:45:00,75.75,75.8,75.74,75.8,35600.0,27.2432,27.2611,27.2396,27.2611,35600.0
2006-05-04 10:50:00,75.81,75.85,75.76,75.84,39500.0,27.2647,27.2791,27.2468,27.2755,39500.0
2006-05-04 10:55:00,75.84,75.85,75.76,75.81,88100.0,27.2755,27.2791,27.2468,27.2647,88100.0
2006-05-04 11:00:00,75.78,75.8,75.74,75.75,61400.0,27.2539,27.2611,27.2396,27.2432,61400.0
2006-05-04 11:05:00,75.75,75.76,75.7,75.7,104200.0,27.2432,27.2468,27.2252,27.2252,104200.0
2006-05-04 11:10:00,75.7,75.7,75.5,75.5,75200.0,27.2252,27.2252,27.1532,27.1532,75200.0
2006-05-04 11:15:00,75.51,75.52,75.43,75.43,107100.0,27.1568,27.1604,27.1281,27.1281,107100.0
2006-05-04 11:20:00,75.44,75.54,75.39,75.52,67600.0,27.1317,27.1676,27.1137,27.1604,67600.0
2006-05-04 11:25:00,75.52,75.52,75.5,75.5,102400.0,27.1604,27.1604,27.1532,27.1532,102400.0
2006-05-04 11:30:00,75.51,75.51,75.47,75.48,32200.0,27.1568,27.1568,27.1425,27.1461,32200.0
2006-05-04 11:35:00,75.48,75.5,75.46,75.47,26100.0,27.1461,27.1532,27.1389,27.1425,26100.0
2006-05-04 11:40:00,75.46,75.46,75.41,75.42,10800.0,27.1389,27.1389,27.1209,27.1245,10800.0
2006-05-04 11:45:00,75.42,75.42,75.22,75.23,53100.0,27.1245,27.1245,27.0525,27.0561,53100.0
2006-05-04 11:50:00,75.21,75.23,75.11,75.14,73700.0,27.0489,27.0561,27.013,27.0238,73700.0
2006-05-04 11:55:00,75.14,75.14,74.9,74.92,58700.0,27.0238,27.0238,26.9375,26.9446,58700.0
2006-05-04 12:00:00,74.91,75.03,74.89,74.92,98300.0,26.9411,26.9842,26.9339,26.9446,98300.0
2006-05-04 12:05:00,74.91,74.91,74.74,74.8,61100.0,26.9411,26.9411,26.8799,26.9015,61100.0
2006-05-04 12:10:00,74.8,74.86,74.72,74.72,84900.0,26.9015,26.9231,26.8727,26.8727,84900.0
2006-05-04 12:15:00,74.74,74.78,74.52,74.54,38500.0,26.8799,26.8943,26.8008,26.808,38500.0
2006-05-04 12:20:00,74.56,74.61,74.5,74.52,53400.0,26.8152,26.8332,26.7936,26.8008,53400.0
2006-05-04 12:25:00,74.52,74.64,74.51,74.62,33600.0,26.8008,26.8439,26.7972,26.8368,33600.0
2006-05-04 12:30:00,74.6,74.64,74.55,74.55,30700.0,26.8296,26.8439,26.8116,26.8116,30700.0
2006-05-04 12:35:00,74.56,74.73,74.55,74.62,65100.0,26.8152,26.8763,26.8116,26.8368,65100.0
2006-05-04 12:40:00,74.61,74.74,74.57,74.7,53400.0,26.8332,26.8799,26.8188,26.8655,53400.0
2006-05-04 12:45:00,74.7,74.76,74.68,74.75,19300.0,26.8655,26.8871,26.8583,26.8835,19300.0
2006-05-04 12:50:00,74.77,74.86,74.77,74.84,33800.0,26.8907,26.9231,26.8907,26.9159,33800.0
2006-05-04 12:55:00,74.84,74.88,74.82,74.87,53400.0,26.9159,26.9303,26.9087,26.9267,53400.0
2006-05-04 13:00:00,74.88,74.91,74.86,74.9,114800.0,26.9303,26.9411,26.9231,26.9375,114800.0
2006-05-04 13:05:00,74.9,74.91,74.78,74.8,41200.0,26.9375,26.9411,26.8943,26.9015,41200.0
2006-05-04 13:10:00,74.8,74.85,74.79,74.84,20200.0,26.9015,26.9195,26.8979,26.9159,20200.0
2006-05-04 13:15:00,74.83,74.89,74.82,74.89,30400.0,26.9123,26.9339,26.9087,26.9339,30400.0
2006-05-04 13:20:00,74.87,74.9,74.86,74.88,20400.0,26.9267,26.9375,26.9231,26.9303,20400.0
2006-05-04 13:25:00,74.87,74.87,74.72,74.77,21000.0,26.9267,26.9267,26.8727,26.8907,21000.0
2006-05-04 13:30:00,74.77,74.83,74.77,74.77,33200.0,26.8907,26.9123,26.8907,26.8907,33200.0
2006-05-04 13:35:00,74.75,74.76,74.67,74.67,39300.0,26.8835,26.8871,26.8547,26.8547,39300.0
2006-05-04 13:40:00,74.67,74.76,74.62,74.75,44300.0,26.8547,26.8871,26.8368,26.8835,44300.0
2006-05-04 13:45:00,74.75,74.93,74.75,74.93,42300.0,26.8835,26.9482,26.8835,26.9482,42300.0
2006-05-04 13:50:00,74.92,75.0,74.88,74.95,34000.0,26.9446,26.9734,26.9303,26.9554,34000.0
2006-05-04 13:55:00,74.95,74.97,74.89,74.91,42500.0,26.9554,26.9626,26.9339,26.9411,42500.0
2006-05-04 14:00:00,74.9,74.91,74.79,74.79,21500.0,26.9375,26.9411,26.8979,26.8979,21500.0
2006-05-04 14:05:00,74.78,74.9,74.78,74.9,56600.0,26.8943,26.9375,26.8943,26.9375,56600.0
2006-05-04 14:10:00,74.89,75.12,74.87,75.12,132300.0,26.9339,27.0166,26.9267,27.0166,132300.0
2006-05-04 14:15:00,75.14,75.14,75.06,75.09,83800.0,27.0238,27.0238,26.995,27.0058,83800.0
2006-05-04 14:20:00,75.1,75.15,75.09,75.09,53000.0,27.0094,27.0274,27.0058,27.0058,53000.0
2006-05-04 14:25:00,75.09,75.14,75.01,75.13,80700.0,27.0058,27.0238,26.977,27.0202,80700.0
2006-05-04 14:30:00,75.12,75.15,75.12,75.15,46900.0,27.0166,27.0274,27.0166,27.0274,46900.0
2006-05-04 14:35:00,75.14,75.2,75.13,75.15,69600.0,27.0238,27.0454,27.0202,27.0274,69600.0
2006-05-04 14:40:00,75.14,75.17,75.12,75.16,17300.0,27.0238,27.0346,27.0166,27.031,17300.0
2006-05-04 14:45:00,75.17,75.19,75.03,75.03,23900.0,27.0346,27.0418,26.9842,26.9842,23900.0
2006-05-04 14:50:00,75.04,75.04,74.98,75.0,84400.0,26.9878,26.9878,26.9662,26.9734,84400.0
2006-05-04 14:55:00,75.0,75.01,74.91,74.94,43600.0,26.9734,26.977,26.9411,26.9518,43600.0
2006-05-04 15:00:00,74.93,74.94,74.89,74.93,40100.0,26.9482,26.9518,26.9339,26.9482,40100.0
2006-05-04 15:05:00,74.93,74.93,74.83,74.83,58000.0,26.9482,26.9482,26.9123,26.9123,58000.0
2006-05-04 15:10:00,74.84,74.99,74.82,74.98,39300.0,26.9159,26.9698,26.9087,26.9662,39300.0
2006-05-04 15:15:00,74.98,75.04,74.97,75.03,50800.0,26.9662,26.9878,26.9626,26.9842,50800.0
2006-05-04 15:20:00,75.03,75.08,74.99,74.99,39400.0,26.9842,27.0022,26.9698,26.9698,39400.0
2006-05-04 15:25:00,75.0,75.15,75.0,75.15,39200.0,26.9734,27.0274,26.9734,27.0274,39200.0
2006-05-04 15:30:00,75.14,75.26,75.13,75.21,72200.0,27.0238,27.0669,27.0202,27.0489,72200.0
2006-05-04 15:35:00,75.2,75.21,75.11,75.12,39300.0,27.0454,27.0489,27.013,27.0166,39300.0
2006-05-04 15:40:00,75.11,75.16,75.08,75.15,62200.0,27.013,27.031,27.0022,27.0274,62200.0
2006-05-04 15:45:00,75.15,75.23,75.14,75.21,51900.0,27.0274,27.0561,27.0238,27.0489,51900.0
2006-05-04 15:50:00,75.22,75.28,75.21,75.28,43100.0,27.0525,27.0741,27.0489,27.0741,43100.0
2006-05-04 15:55:00,75.27,75.28,75.23,75.26,66800.0,27.0705,27.0741,27.0561,27.0669,66800.0
2006-05-05 09:30:00,75.77,75.81,75.77,75.81,300.0,27.2503,27.2647,27.2503,27.2647,300.0
2006-05-05 09:35:00,75.78,75.95,75.78,75.94,112700.0,27.2539,27.3151,27.2539,27.3115,112700.0
2006-05-05 09:40:00,75.94,75.95,75.8,75.85,49200.0,27.3115,27.3151,27.2611,27.2791,49200.0
2006-05-05 09:45:00,75.85,75.86,75.75,75.78,42900.0,27.2791,27.2827,27.2432,27.2539,42900.0
2006-05-05 09:50:00,75.75,75.76,75.65,75.66,114400.0,27.2432,27.2468,27.2072,27.2108,114400.0
2006-05-05 09:55:00,75.69,75.95,75.67,75.95,29300.0,27.2216,27.3151,27.2144,27.3151,29300.0
2006-05-05 10:00:00,75.98,76.06,75.94,75.94,142000.0,27.3259,27.3546,27.3115,27.3115,142000.0
2006-05-05 10:05:00,75.93,75.96,75.84,75.86,59400.0,27.3079,27.3187,27.2755,27.2827,59400.0
2006-05-05 10:10:00,75.86,75.9,75.8,75.9,50900.0,27.2827,27.2971,27.2611,27.2971,50900.0
2006-05-05 10:15:00,75.9,75.97,75.9,75.9,81800.0,27.2971,27.3223,27.2971,27.2971,81800.0
2006-05-05 10:20:00,75.91,75.94,75.85,75.94,36700.0,27.3007,27.3115,27.2791,27.3115,36700.0
2006-05-05 10:25:00,75.92,76.03,75.86,75.86,71300.0,27.3043,27.3439,27.2827,27.2827,71300.0
2006-05-05 10:30:00,75.86,75.9,75.77,75.8,78400.0,27.2827,27.2971,27.2503,27.2611,78400.0
2006-05-05 10:35:00,75.8,75.92,75.79,75.81,39900.0,27.2611,27.3043,27.2575,27.2647,39900.0
2006-05-05 10:40:00,75.8,75.8,75.74,75.78,50000.0,27.2611,27.2611,27.2396,27.2539,50000.0
2006-05-05 10:45:00,75.79,75.79,75.69,75.76,49500.0,27.2575,27.2575,27.2216,27.2468,49500.0
2006-05-05 10:50:00,75.76,75.93,75.74,75.93,26400.0,27.2468,27.3079,27.2396,27.3079,26400.0
2006-05-05 10:55:00,75.91,75.97,75.88,75.9,34500.0,27.3007,27.3223,27.2899,27.2971,34500.0
2006-05-05 11:00:00,75.9,75.99,75.9,75.95,42700.0,27.2971,27.3295,27.2971,27.3151,42700.0
2006-05-05 11:05:00,75.96,76.0,75.87,76.0,41600.0,27.3187,27.3331,27.2863,27.3331,41600.0
2006-05-05 11:10:00,76.0,76.2,75.97,76.2,117100.0,27.3331,27.405,27.3223,27.405,117100.0
2006-05-05 11:15:00,76.2,76.27,76.18,76.26,100400.0,27.405,27.4302,27.3978,27.4266,100400.0
2006-05-05 11:20:00,76.27,76.34,76.27,76.28,66600.0,27.4302,27.4553,27.4302,27.4338,66600.0
2006-05-05 11:25:00,76.28,76.28,76.17,76.22,42600.0,27.4338,27.4338,27.3942,27.4122,42600.0
2006-05-05 11:30:00,76.22,76.33,76.22,76.28,46100.0,27.4122,27.4518,27.4122,27.4338,46100.0
2006-05-05 11:35:00,76.28,76.29,76.17,76.17,61400.0,27.4338,27.4374,27.3942,27.3942,61400.0
2006-05-05 11:40:00,76.2,76.24,76.17,76.22,53800.0,27.405,27.4194,27.3942,27.4122,53800.0
2006-05-05 11:45:00,76.22,76.22,76.15,76.16,16200.0,27.4122,27.4122,27.387,27.3906,16200.0
2006-05-05 11:50:00,76.14,76.15,76.08,76.09,40200.0,27.3834,27.387,27.3618,27.3654,40200.0
2006-05-05 11:55:00,76.08,76.1,76.03,76.08,23300.0,27.3618,27.369,27.3439,27.3618,23300.0
2006-05-05 12:00:00,76.1,76.15,76.05,76.14,40700.0,27.369,27.387,27.351,27.3834,40700.0
2006-05-05 12:05:00,76.12,76.22,76.09,76.2,38600.0,27.3762,27.4122,27.3654,27.405,38600.0
2006-05-05 12:10:00,76.18,76.21,76.18,76.19,13600.0,27.3978,27.4086,27.3978,27.4014,13600.0
2006-05-05 12:15:00,76.19,76.19,76.12,76.19,29500.0,27.4014,27.4014,27.3762,27.4014,29500.0
2006-05-05 12:20:00,76.19,76.19,76.14,76.15,3700.0,27.4014,27.4014,27.3834,27.387,3700.0
2006-05-05 12:25:00,76.14,76.18,76.07,76.08,29700.0,27.3834,27.3978,27.3582,27.3618,29700.0
2006-05-05 12:30:00,76.08,76.1,76.06,76.09,14500.0,27.3618,27.369,27.3546,27.3654,14500.0
2006-05-05 12:35:00,76.09,76.18,76.09,76.17,11600.0,27.3654,27.3978,27.3654,27.3942,11600.0
2006-05-05 12:40:00,76.17,76.17,76.12,76.14,9700.0,27.3942,27.3942,27.3762,27.3834,9700.0
2006-05-05 12:45:00,76.15,76.15,76.14,76.14,11500.0,27.387,27.387,27.3834,27.3834,11500.0
2006-05-05 12:50:00,76.14,76.14,76.07,76.07,17000.0,27.3834,27.3834,27.3582,27.3582,17000.0
2006-05-05 12:55:00,76.07,76.09,76.02,76.06,32200.0,27.3582,27.3654,27.3403,27.3546,32200.0
2006-05-05 13:00:00,76.05,76.1,76.05,76.1,17200.0,27.351,27.369,27.351,27.369,17200.0
2006-05-05 13:05:00,76.1,76.11,76.08,76.1,7500.0,27.369,27.3726,27.3618,27.369,7500.0
2006-05-05 13:10:00,76.11,76.14,76.09,76.09,96400.0,27.3726,27.3834,27.3654,27.3654,96400.0
2006-05-05 13:15:00,76.09,76.1,76.06,76.07,12000.0,27.3654,27.369,27.3546,27.3582,12000.0
2006-05-05 13:20:00,76.08,76.1,76.07,76.1,31100.0,27.3618,27.369,27.3582,27.369,31100.0
2006-05-05 13:25:00,76.1,76.1,76.06,76.06,75600.0,27.369,27.369,27.3546,27.3546,75600.0
2006-05-05 13:30:00,76.05,76.07,76.05,76.05,13200.0,27.351,27.3582,27.351,27.351,13200.0
2006-05-05 13:35:00,76.06,76.09,76.06,76.07,56500.0,27.3546,27.3654,27.3546,27.3582,56500.0
2006-05-05 13:40:00,76.07,76.09,76.04,76.07,42700.0,27.3582,27.3654,27.3475,27.3582,42700.0
2006-05-05 13:45:00,76.07,76.07,76.05,76.06,52300.0,27.3582,27.3582,27.351,27.3546,52300.0
2006-05-05 13:50:00,76.06,76.07,76.05,76.06,23900.0,27.3546,27.3582,27.351,27.3546,23900.0
2006-05-05 13:55:00,76.05,76.06,76.03,76.03,74900.0,27.351,27.3546,27.3439,27.3439,74900.0
2006-05-05 14:00:00,76.03,76.06,76.02,76.02,5900.0,27.3439,27.3546,27.3403,27.3403,5900.0
2006-05-05 14:05:00,76.01,76.07,76.01,76.07,9300.0,27.3367,27.3582,27.3367,27.3582,9300.0
2006-05-05 14:10:00,76.06,76.15,76.06,76.13,85900.0,27.3546,27.387,27.3546,27.3798,85900.0
2006-05-05 14:15:00,76.15,76.15,76.08,76.08,196100.0,27.387,27.387,27.3618,27.3618,196100.0
2006-05-05 14:20:00,76.08,76.11,76.07,76.11,12200.0,27.3618,27.3726,27.3582,27.3726,12200.0
2006-05-05 14:25:00,76.1,76.13,76.07,76.07,20900.0,27.369,27.3798,27.3582,27.3582,20900.0
2006-05-05 14:30:00,76.07,76.12,76.07,76.08,26000.0,27.3582,27.3762,27.3582,27.3618,26000.0
2006-05-05 14:35:00,76.09,76.11,76.08,76.1,12800.0,27.3654,27.3726,27.3618,27.369,12800.0
2006-05-05 14:40:00,76.1,76.11,76.07,76.07,20800.0,27.369,27.3726,27.3582,27.3582,20800.0
2006-05-05 14:45:00,76.09,76.17,76.08,76.14,57200.0,27.3654,27.3942,27.3618,27.3834,57200.0
2006-05-05 14:50:00,76.15,76.18,76.13,76.13,17400.0,27.387,27.3978,27.3798,27.3798,17400.0
2006-05-05 14:55:00,76.14,76.15,76.1,76.1,44700.0,27.3834,27.387,27.369,27.369,44700.0
2006-05-05 15:00:00,76.1,76.14,76.07,76.1,79000.0,27.369,27.3834,27.3582,27.369,79000.0
2006-05-05 15:05:00,76.1,76.17,76.09,76.09,23500.0,27.369,27.3942,27.3654,27.3654,23500.0
2006-05-05 15:10:00,76.09,76.1,76.05,76.08,34300.0,27.3654,27.369,27.351,27.3618,34300.0
2006-05-05 15:15:00,76.07,76.13,76.05,76.1,23300.0,27.3582,27.3798,27.351,27.369,23300.0
2006-05-05 15:20:00,76.11,76.12,76.08,76.1,24900.0,27.3726,27.3762,27.3618,27.369,24900.0
2006-05-05 15:25:00,76.09,76.17,76.09,76.16,61700.0,27.3654,27.3942,27.3654,27.3906,61700.0
2006-05-05 15:30:00,76.17,76.25,76.15,76.25,49300.0,27.3942,27.423,27.387,27.423,49300.0
2006-05-05 15:35:00,76.23,76.31,76.22,76.31,57500.0,27.4158,27.4446,27.4122,27.4446,57500.0
2006-05-05 15:40:00,76.28,76.32,76.28,76.3,34100.0,27.4338,27.4482,27.4338,27.441,34100.0
2006-05-05 15:45:00,76.31,76.32,76.25,76.31,89800.0,27.4446,27.4482,27.423,27.4446,89800.0
2006-05-05 15:50:00,76.31,76.36,76.29,76.35,48400.0,27.4446,27.4625,27.4374,27.4589,48400.0
2006-05-05 15:55:00,76.35,76.45,76.34,76.43,91200.0,27.4589,27.4949,27.4553,27.4877,91200.0
2006-05-08 09:30:00,75.58,75.58,75.58,75.58,0.0,27.182,27.182,27.182,27.182,0.0
2006-05-08 09:35:00,75.47,75.52,75.45,75.45,109000.0,27.1425,27.1604,27.1353,27.1353,109000.0
2006-05-08 09:40:00,75.44,75.47,75.38,75.45,50900.0,27.1317,27.1425,27.1101,27.1353,50900.0
2006-05-08 09:45:00,75.44,75.45,75.35,75.41,67100.0,27.1317,27.1353,27.0993,27.1209,67100.0
2006-05-08 09:50:00,75.4,75.45,75.31,75.31,42900.0,27.1173,27.1353,27.0849,27.0849,42900.0
2006-05-08 09:55:00,75.34,75.35,75.26,75.26,55800.0,27.0957,27.0993,27.0669,27.0669,55800.0
2006-05-08 10:00:00,75.27,75.45,75.26,75.45,49500.0,27.0705,27.1353,27.0669,27.1353,49500.0
2006-05-08 10:05:00,75.45,75.51,75.34,75.41,50600.0,27.1353,27.1568,27.0957,27.1209,50600.0
2006-05-08 10:10:00,75.38,75.45,75.35,75.37,33500.0,27.1101,27.1353,27.0993,27.1065,33500.0
2006-05-08 10:15:00,75.37,75.38,75.21,75.22,71500.0,27.1065,27.1101,27.0489,27.0525,71500.0
2006-05-08 10:20:00,75.22,75.31,75.21,75.28,75300.0,27.0525,27.0849,27.0489,27.0741,75300.0
2006-05-08 10:25:00,75.28,75.43,75.27,75.43,103400.0,27.0741,27.1281,27.0705,27.1281,103400.0
2006-05-08 10:30:00,75.44,75.59,75.44,75.56,99900.0,27.1317,27.1856,27.1317,27.1748,99900.0
2006-05-08 10:35:00,75.57,75.7,75.57,75.59,74700.0,27.1784,27.2252,27.1784,27.1856,74700.0
2006-05-08 10:40:00,75.57,75.57,75.49,75.5,31400.0,27.1784,27.1784,27.1496,27.1532,31400.0
2006-05-08 10:45:00,75.5,75.51,75.4,75.48,28200.0,27.1532,27.1568,27.1173,27.1461,28200.0
2006-05-08 10:50:00,75.48,75.54,75.43,75.49,36600.0,27.1461,27.1676,27.1281,27.1496,36600.0
2006-05-08 10:55:00,75.44,75.58,75.44,75.58,14300.0,27.1317,27.182,27.1317,27.182,14300.0
2006-05-08 11:00:00,75.59,75.65,75.57,75.57,59200.0,27.1856,27.2072,27.1784,27.1784,59200.0
2006-05-08 11:05:00,75.57,75.6,75.56,75.59,42900.0,27.1784,27.1892,27.1748,27.1856,42900.0
2006-05-08 11:10:00,75.57,75.62,75.47,75.56,44900.0,27.1784,27.1964,27.1425,27.1748,44900.0
2006-05-08 11:15:00,75.55,75.55,75.38,75.39,45700.0,27.1712,27.1712,27.1101,27.1137,45700.0
2006-05-08 11:20:00,75.39,75.4,75.32,75.35,36300.0,27.1137,27.1173,27.0885,27.0993,36300.0
2006-05-08 11:25:00,75.37,75.37,75.25,75.25,33100.0,27.1065,27.1065,27.0633,27.0633,33100.0
2006-05-08 11:30:00,75.26,75.37,75.25,75.25,53400.0,27.0669,27.1065,27.0633,27.0633,53400.0
2006-05-08 11:35:00,75.25,75.29,75.23,75.27,31300.0,27.0633,27.0777,27.0561,27.0705,31300.0
2006-05-08 11:40:00,75.25,75.27,75.2,75.21,16000.0,27.0633,27.0705,27.0454,27.0489,16000.0
2006-05-08 11:45:00,75.21,75.27,75.2,75.27,6300.0,27.0489,27.0705,27.0454,27.0705,6300.0
2006-05-08 11:50:00,75.26,75.26,75.24,75.25,9800.0,27.0669,27.0669,27.0597,27.0633,9800.0
2006-05-08 11:55:00,75.26,75.29,75.25,75.26,14900.0,27.0669,27.0777,27.0633,27.0669,14900.0
2006-05-08 12:00:00,75.27,75.36,75.26,75.31,16800.0,27.0705,27.1029,27.0669,27.0849,16800.0
2006-05-08 12:05:00,75.31,75.32,75.27,75.3,7200.0,27.0849,27.0885,27.0705,27.0813,7200.0
2006-05-08 12:10:00,75.27,75.31,75.27,75.3,14500.0,27.0705,27.0849,27.0705,27.0813,14500.0
2006-05-08 12:15:00,75.3,75.36,75.3,75.32,48800.0,27.0813,27.1029,27.0813,27.0885,48800.0
2006-05-08 12:20:00,75.3,75.31,75.28,75.31,7700.0,27.0813,27.0849,27.0741,27.0849,7700.0
2006-05-08 12:25:00,75.31,75.38,75.31,75.36,7500.0,27.0849,27.1101,27.0849,27.1029,7500.0
2006-05-08 12:30:00,75.37,75.38,75.36,75.36,3300.0,27.1065,27.1101,27.1029,27.1029,3300.0
2006-05-08 12:35:00,75.36,75.45,75.35,75.45,9500.0,27.1029,27.1353,27.0993,27.1353,9500.0
2006-05-08 12:40:00,75.46,75.54,75.46,75.54,29000.0,27.1389,27.1676,27.1389,27.1676,29000.0
2006-05-08 12:45:00,75.53,75.63,75.53,75.61,106000.0,27.164,27.2,27.164,27.1928,106000.0
2006-05-08 12:50:00,75.62,75.65,75.62,75.64,43400.0,27.1964,27.2072,27.1964,27.2036,43400.0
2006-05-08 12:55:00,75.65,75.69,75.64,75.69,46700.0,27.2072,27.2216,27.2036,27.2216,46700.0
2006-05-08 13:00:00,75.68,75.69,75.61,75.61,38400.0,27.218,27.2216,27.1928,27.1928,38400.0
2006-05-08 13:05:00,75.61,75.65,75.61,75.65,5000.0,27.1928,27.2072,27.1928,27.2072,5000.0
2006-05-08 13:10:00,75.65,75.65,75.62,75.62,8200.0,27.2072,27.2072,27.1964,27.1964,8200.0
2006-05-08 13:15:00,75.61,75.66,75.61,75.66,21100.0,27.1928,27.2108,27.1928,27.2108,21100.0
2006-05-08 13:20:00,75.67,75.67,75.62,75.63,20900.0,27.2144,27.2144,27.1964,27.2,20900.0
2006-05-08 13:25:00,75.66,75.67,75.64,75.64,4500.0,27.2108,27.2144,27.2036,27.2036,4500.0
2006-05-08 13:30:00,75.62,75.62,75.6,75.61,4300.0,27.1964,27.1964,27.1892,27.1928,4300.0
2006-05-08 13:35:00,75.61,75.64,75.59,75.64,23400.0,27.1928,27.2036,27.1856,27.2036,23400.0
2006-05-08 13:40:00,75.64,75.66,75.63,75.63,5300.0,27.2036,27.2108,27.2,27.2,5300.0
2006-05-08 13:45:00,75.64,75.64,75.6,75.61,6500.0,27.2036,27.2036,27.1892,27.1928,6500.0
2006-05-08 13:50:00,75.6,75.62,75.6,75.61,4000.0,27.1892,27.1964,27.1892,27.1928,4000.0
2006-05-08 13:55:00,75.62,75.63,75.6,75.61,13600.0,27.1964,27.2,27.1892,27.1928,13600.0
2006-05-08 14:00:00,75.61,75.67,75.61,75.64,18000.0,27.1928,27.2144,27.1928,27.2036,18000.0
2006-05-08 14:05:00,75.64,75.64,75.59,75.59,24400.0,27.2036,27.2036,27.1856,27.1856,24400.0
2006-05-08 14:10:00,75.6,75.71,75.59,75.71,28700.0,27.1892,27.2288,27.1856,27.2288,28700.0
2006-05-08 14:15:00,75.7,75.73,75.67,75.68,15800.0,27.2252,27.236,27.2144,27.218,15800.0
2006-05-08 14:20:00,75.69,75.74,75.65,75.74,14300.0,27.2216,27.2396,27.2072,27.2396,14300.0
2006-05-08 14:25:00,75.74,75.79,75.74,75.78,20500.0,27.2396,27.2575,27.2396,27.2539,20500.0
2006-05-08 14:30:00,75.79,75.9,75.79,75.88,36600.0,27.2575,27.2971,27.2575,27.2899,36600.0
2006-05-08 14:35:00,75.89,75.96,75.87,75.95,36800.0,27.2935,27.3187,27.2863,27.3151,36800.0
2006-05-08 14:40:00,75.95,75.97,75.85,75.89,21700.0,27.3151,27.3223,27.2791,27.2935,21700.0
2006-05-08 14:45:00,75.89,75.89,75.86,75.87,10700.0,27.2935,27.2935,27.2827,27.2863,10700.0
2006-05-08 14:50:00,75.87,75.88,75.85,75.86,7700.0,27.2863,27.2899,27.2791,27.2827,7700.0
2006-05-08 14:55:00,75.86,75.88,75.83,75.88,16600.0,27.2827,27.2899,27.2719,27.2899,16600.0
2006-05-08 15:00:00,75.86,75.87,75.82,75.82,15300.0,27.2827,27.2863,27.2683,27.2683,15300.0
2006-05-08 15:05:00,75.82,75.82,75.74,75.75,20400.0,27.2683,27.2683,27.2396,27.2432,20400.0
2006-05-08 15:10:00,75.76,75.76,75.73,75.75,21800.0,27.2468,27.2468,27.236,27.2432,21800.0
2006-05-08 15:15:00,75.75,75.75,75.7,75.71,9700.0,27.2432,27.2432,27.2252,27.2288,9700.0
2006-05-08 15:20:00,75.71,75.75,75.67,75.7,54600.0,27.2288,27.2432,27.2144,27.2252,54600.0
2006-05-08 15:25:00,75.7,75.72,75.64,75.67,49800.0,27.2252,27.2324,27.2036,27.2144,49800.0
2006-05-08 15:30:00,75.65,75.65,75.56,75.59,70900.0,27.2072,27.2072,27.1748,27.1856,70900.0
2006-05-08 15:35:00,75.59,75.61,75.55,75.6,29500.0,27.1856,27.1928,27.1712,27.1892,29500.0
2006-05-08 15:40:00,75.58,75.61,75.58,75.6,48600.0,27.182,27.1928,27.182,27.1892,48600.0
2006-05-08 15:45:00,75.6,75.65,75.57,75.61,88300.0,27.1892,27.2072,27.1784,27.1928,88300.0
2006-05-08 15:50:00,75.61,75.65,75.6,75.6,95100.0,27.1928,27.2072,27.1892,27.1892,95100.0
2006-05-08 15:55:00,75.61,75.64,75.55,75.61,87000.0,27.1928,27.2036,27.1712,27.1928,87000.0
2006-05-09 09:30:00,75.87,75.87,75.87,75.87,0.0,27.2863,27.2863,27.2863,27.2863,0.0
2006-05-09 09:35:00,75.72,75.79,75.7,75.79,134600.0,27.2324,27.2575,27.2252,27.2575,134600.0
2006-05-09 09:40:00,75.8,75.81,75.73,75.76,43600.0,27.2611,27.2647,27.236,27.2468,43600.0
2006-05-09 09:45:00,75.75,75.83,75.75,75.8,43300.0,27.2432,27.2719,27.2432,27.2611,43300.0
2006-05-09 09:50:00,75.85,76.05,75.83,75.98,72200.0,27.2791,27.351,27.2719,27.3259,72200.0
2006-05-09 09:55:00,75.98,75.99,75.88,75.94,57000.0,27.3259,27.3295,27.2899,27.3115,57000.0
2006-05-09 10:00:00,75.91,75.93,75.76,75.79,39900.0,27.3007,27.3079,27.2468,27.2575,39900.0
2006-05-09 10:05:00,75.78,75.87,75.74,75.86,53900.0,27.2539,27.2863,27.2396,27.2827,53900.0
2006-05-09 10:10:00,75.86,75.94,75.86,75.89,77900.0,27.2827,27.3115,27.2827,27.2935,77900.0
2006-05-09 10:15:00,75.88,75.93,75.8,75.9,59100.0,27.2899,27.3079,27.2611,27.2971,59100.0
2006-05-09 10:20:00,75.89,75.9,75.82,75.87,35700.0,27.2935,27.2971,27.2683,27.2863,35700.0
2006-05-09 10:25:00,75.83,75.92,75.8,75.91,27800.0,27.2719,27.3043,27.2611,27.3007,27800.0
2006-05-09 10:30:00,75.9,75.92,75.78,75.87,76000.0,27.2971,27.3043,27.2539,27.2863,76000.0
2006-05-09 10:35:00,75.88,76.13,75.88,76.11,120300.0,27.2899,27.3798,27.2899,27.3726,120300.0
2006-05-09 10:40:00,76.12,76.12,75.96,75.98,44700.0,27.3762,27.3762,27.3187,27.3259,44700.0
2006-05-09 10:45:00,75.98,76.06,75.95,76.05,42700.0,27.3259,27.3546,27.3151,27.351,42700.0
2006-05-09 10:50:00,76.05,76.08,76.02,76.04,39700.0,27.351,27.3618,27.3403,27.3475,39700.0
2006-05-09 10:55:00,76.06,76.09,76.03,76.08,63500.0,27.3546,27.3654,27.3439,27.3618,63500.0
2006-05-09 11:00:00,76.08,76.15,76.01,76.01,96000.0,27.3618,27.387,27.3367,27.3367,96000.0
2006-05-09 11:05:00,76.03,76.15,76.03,76.15,92100.0,27.3439,27.387,27.3439,27.387,92100.0
2006-05-09 11:10:00,76.15,76.24,76.14,76.21,57000.0,27.387,27.4194,27.3834,27.4086,57000.0
2006-05-09 11:15:00,76.2,76.41,76.2,76.4,108800.0,27.405,27.4805,27.405,27.4769,108800.0
2006-05-09 11:20:00,76.4,76.45,76.34,76.35,64800.0,27.4769,27.4949,27.4553,27.4589,64800.0
2006-05-09 11:25:00,76.37,76.37,76.32,76.32,15900.0,27.4661,27.4661,27.4482,27.4482,15900.0
2006-05-09 11:30:00,76.34,76.38,76.3,76.3,71000.0,27.4553,27.4697,27.441,27.441,71000.0
2006-05-09 11:35:00,76.29,76.34,76.24,76.24,27500.0,27.4374,27.4553,27.4194,27.4194,27500.0
2006-05-09 11:40:00,76.24,76.33,76.24,76.31,41700.0,27.4194,27.4518,27.4194,27.4446,41700.0
2006-05-09 11:45:00,76.3,76.31,76.26,76.28,8900.0,27.441,27.4446,27.4266,27.4338,8900.0
2006-05-09 11:50:00,76.26,76.26,76.25,76.25,5400.0,27.4266,27.4266,27.423,27.423,5400.0
2006-05-09 11:55:00,76.25,76.25,76.15,76.15,11800.0,27.423,27.423,27.387,27.387,11800.0
2006-05-09 12:00:00,76.15,76.16,76.07,76.08,20400.0,27.387,27.3906,27.3582,27.3618,20400.0
2006-05-09 12:05:00,76.09,76.2,76.09,76.16,54700.0,27.3654,27.405,27.3654,27.3906,54700.0
2006-05-09 12:10:00,76.16,76.16,76.01,76.01,28800.0,27.3906,27.3906,27.3367,27.3367,28800.0
2006-05-09 12:15:00,76.01,76.03,75.96,76.02,28700.0,27.3367,27.3439,27.3187,27.3403,28700.0
2006-05-09 12:20:00,76.03,76.17,76.03,76.16,22700.0,27.3439,27.3942,27.3439,27.3906,22700.0
2006-05-09 12:25:00,76.16,76.19,76.16,76.18,19700.0,27.3906,27.4014,27.3906,27.3978,19700.0
2006-05-09 12:30:00,76.18,76.21,76.18,76.2,12300.0,27.3978,27.4086,27.3978,27.405,12300.0
2006-05-09 12:35:00,76.2,76.21,76.12,76.12,16800.0,27.405,27.4086,27.3762,27.3762,16800.0
2006-05-09 12:40:00,76.12,76.15,76.1,76.12,10300.0,27.3762,27.387,27.369,27.3762,10300.0
2006-05-09 12:45:00,76.12,76.14,76.12,76.12,13600.0,27.3762,27.3834,27.3762,27.3762,13600.0
2006-05-09 12:50:00,76.12,76.13,76.1,76.1,8300.0,27.3762,27.3798,27.369,27.369,8300.0
2006-05-09 12:55:00,76.11,76.11,76.08,76.08,5000.0,27.3726,27.3726,27.3618,27.3618,5000.0
2006-05-09 13:00:00,76.08,76.09,76.08,76.08,3600.0,27.3618,27.3654,27.3618,27.3618,3600.0
2006-05-09 13:05:00,76.09,76.09,76.06,76.07,9300.0,27.3654,27.3654,27.3546,27.3582,9300.0
2006-05-09 13:10:00,76.07,76.07,76.01,76.02,9300.0,27.3582,27.3582,27.3367,27.3403,9300.0
2006-05-09 13:15:00,76.0,76.05,76.0,76.03,18200.0,27.3331,27.351,27.3331,27.3439,18200.0
2006-05-09 13:20:00,76.03,76.07,76.03,76.05,31300.0,27.3439,27.3582,27.3439,27.351,31300.0
2006-05-09 13:25:00,76.04,76.14,76.03,76.13,32700.0,27.3475,27.3834,27.3439,27.3798,32700.0
2006-05-09 13:30:00,76.15,76.22,76.12,76.18,28900.0,27.387,27.4122,27.3762,27.3978,28900.0
2006-05-09 13:35:00,76.16,76.24,76.16,76.23,21200.0,27.3906,27.4194,27.3906,27.4158,21200.0
2006-05-09 13:40:00,76.24,76.27,76.21,76.22,18800.0,27.4194,27.4302,27.4086,27.4122,18800.0
2006-05-09 13:45:00,76.23,76.27,76.21,76.26,14300.0,27.4158,27.4302,27.4086,27.4266,14300.0
2006-05-09 13:50:00,76.25,76.26,76.22,76.25,12500.0,27.423,27.4266,27.4122,27.423,12500.0
2006-05-09 13:55:00,76.26,76.32,76.23,76.31,17100.0,27.4266,27.4482,27.4158,27.4446,17100.0
2006-05-09 14:00:00,76.31,76.32,76.26,76.28,7400.0,27.4446,27.4482,27.4266,27.4338,7400.0
2006-05-09 14:05:00,76.29,76.3,76.25,76.26,29300.0,27.4374,27.441,27.423,27.4266,29300.0
2006-05-09 14:10:00,76.26,76.29,76.26,76.28,5800.0,27.4266,27.4374,27.4266,27.4338,5800.0
2006-05-09 14:15:00,76.28,76.29,76.27,76.29,14500.0,27.4338,27.4374,27.4302,27.4374,14500.0
2006-05-09 14:20:00,76.29,76.3,76.27,76.3,10100.0,27.4374,27.441,27.4302,27.441,10100.0
2006-05-09 14:25:00,76.3,76.32,76.3,76.32,10500.0,27.441,27.4482,27.441,27.4482,10500.0
2006-05-09 14:30:00,76.31,76.32,76.29,76.31,31200.0,27.4446,27.4482,27.4374,27.4446,31200.0
2006-05-09 14:35:00,76.32,76.36,76.3,76.32,19500.0,27.4482,27.4625,27.441,27.4482,19500.0
2006-05-09 14:40:00,76.31,76.33,76.3,76.31,15600.0,27.4446,27.4518,27.441,27.4446,15600.0
2006-05-09 14:45:00,76.3,76.31,76.3,76.31,9400.0,27.441,27.4446,27.441,27.4446,9400.0
2006-05-09 14:50:00,76.31,76.32,76.3,76.3,15700.0,27.4446,27.4482,27.441,27.441,15700.0
2006-05-09 14:55:00,76.3,76.31,76.3,76.3,7900.0,27.441,27.4446,27.441,27.441,7900.0
2006-05-09 15:00:00,76.3,76.31,76.27,76.29,12300.0,27.441,27.4446,27.4302,27.4374,12300.0
2006-05-09 15:05:00,76.29,76.35,76.29,76.33,17500.0,27.4374,27.4589,27.4374,27.4518,17500.0
2006-05-09 15:10:00,76.34,76.34,76.28,76.28,19800.0,27.4553,27.4553,27.4338,27.4338,19800.0
2006-05-09 15:15:00,76.28,76.29,76.25,76.27,12300.0,27.4338,27.4374,27.423,27.4302,12300.0
2006-05-09 15:20:00,76.27,76.28,76.25,76.25,60200.0,27.4302,27.4338,27.423,27.423,60200.0
2006-05-09 15:25:00,76.26,76.27,76.22,76.23,29700.0,27.4266,27.4302,27.4122,27.4158,29700.0
2006-05-09 15:30:00,76.24,76.25,76.2,76.24,49200.0,27.4194,27.423,27.405,27.4194,49200.0
2006-05-09 15:35:00,76.23,76.25,76.22,76.23,33700.0,27.4158,27.423,27.4122,27.4158,33700.0
2006-05-09 15:40:00,76.22,76.28,76.19,76.24,54000.0,27.4122,27.4338,27.4014,27.4194,54000.0
2006-05-09 15:45:00,76.24,76.24,76.18,76.18,23500.0,27.4194,27.4194,27.3978,27.3978,23500.0
2006-05-09 15:50:00,76.17,76.23,76.15,76.22,42500.0,27.3942,27.4158,27.387,27.4122,42500.0
2006-05-09 15:55:00,76.23,76.25,76.23,76.24,40200.0,27.4158,27.423,27.4158,27.4194,40200.0
2006-05-10 09:30:00,75.98,75.98,75.98,75.98,5000.0,27.5272,27.5272,27.5272,27.5272,5000.0
2006-05-10 09:35:00,75.83,75.87,75.83,75.85,105500.0,27.4729,27.4874,27.4729,27.4801,105500.0
2006-05-10 09:40:00,75.85,76.0,75.85,75.97,37400.0,27.4801,27.5345,27.4801,27.5236,37400.0
2006-05-10 09:45:00,75.96,75.99,75.89,75.89,22900.0,27.52,27.5308,27.4946,27.4946,22900.0
2006-05-10 09:50:00,75.89,75.93,75.84,75.92,21600.0,27.4946,27.5091,27.4765,27.5055,21600.0
2006-05-10 09:55:00,75.93,75.98,75.91,75.96,17600.0,27.5091,27.5272,27.5019,27.52,17600.0
2006-05-10 10:00:00,75.94,75.99,75.94,75.96,17200.0,27.5127,27.5308,27.5127,27.52,17200.0
2006-05-10 10:05:00,75.98,76.01,75.97,76.0,18200.0,27.5272,27.5381,27.5236,27.5345,18200.0
2006-05-10 10:10:00,76.0,76.02,75.95,75.97,39300.0,27.5345,27.5417,27.5164,27.5236,39300.0
2006-05-10 10:15:00,75.97,76.01,75.97,76.0,48700.0,27.5236,27.5381,27.5236,27.5345,48700.0
2006-05-10 10:20:00,76.0,76.07,76.0,76.03,42800.0,27.5345,27.5598,27.5345,27.5453,42800.0
2006-05-10 10:25:00,76.03,76.05,76.0,76.03,25700.0,27.5453,27.5526,27.5345,27.5453,25700.0
2006-05-10 10:30:00,76.03,76.03,75.69,75.97,109900.0,27.5453,27.5453,27.4222,27.5236,109900.0
2006-05-10 10:35:00,75.97,75.97,75.57,75.57,78000.0,27.5236,27.5236,27.3787,27.3787,78000.0
2006-05-10 10:40:00,75.57,75.64,75.52,75.58,94500.0,27.3787,27.404,27.3606,27.3823,94500.0
2006-05-10 10:45:00,75.57,75.63,75.51,75.57,62400.0,27.3787,27.4004,27.3569,27.3787,62400.0
2006-05-10 10:50:00,75.57,75.58,75.43,75.57,67400.0,27.3787,27.3823,27.328,27.3787,67400.0
2006-05-10 10:55:00,75.57,75.65,75.53,75.59,83100.0,27.3787,27.4077,27.3642,27.3859,83100.0
2006-05-10 11:00:00,75.58,75.86,75.56,75.73,139200.0,27.3823,27.4837,27.3751,27.4366,139200.0
2006-05-10 11:05:00,75.71,75.74,75.67,75.73,43300.0,27.4294,27.4403,27.4149,27.4366,43300.0
2006-05-10 11:10:00,75.72,75.73,75.64,75.68,105600.0,27.433,27.4366,27.404,27.4185,105600.0
2006-05-10 11:15:00,75.66,75.67,75.53,75.54,35900.0,27.4113,27.4149,27.3642,27.3678,35900.0
2006-05-10 11:20:00,75.54,75.57,75.4,75.42,62300.0,27.3678,27.3787,27.3171,27.3243,62300.0
2006-05-10 11:25:00,75.4,75.51,75.36,75.37,81100.0,27.3171,27.3569,27.3026,27.3062,81100.0
2006-05-10 11:30:00,75.39,75.48,75.36,75.42,28500.0,27.3135,27.3461,27.3026,27.3243,28500.0
2006-05-10 11:35:00,75.42,75.42,75.36,75.37,17900.0,27.3243,27.3243,27.3026,27.3062,17900.0
2006-05-10 11:40:00,75.37,75.37,75.32,75.32,18100.0,27.3062,27.3062,27.2881,27.2881,18100.0
2006-05-10 11:45:00,75.32,75.43,75.31,75.43,16900.0,27.2881,27.328,27.2845,27.328,16900.0
2006-05-10 11:50:00,75.41,75.44,75.34,75.34,16700.0,27.3207,27.3316,27.2954,27.2954,16700.0
2006-05-10 11:55:00,75.34,75.37,75.31,75.35,7300.0,27.2954,27.3062,27.2845,27.299,7300.0
2006-05-10 12:00:00,75.36,75.43,75.36,75.43,13700.0,27.3026,27.328,27.3026,27.328,13700.0
2006-05-10 12:05:00,75.43,75.5,75.42,75.48,44200.0,27.328,27.3533,27.3243,27.3461,44200.0
2006-05-10 12:10:00,75.48,75.5,75.46,75.5,39400.0,27.3461,27.3533,27.3388,27.3533,39400.0
2006-05-10 12:15:00,75.49,75.52,75.49,75.51,36100.0,27.3497,27.3606,27.3497,27.3569,36100.0
2006-05-10 12:20:00,75.5,75.52,75.49,75.5,12100.0,27.3533,27.3606,27.3497,27.3533,12100.0
2006-05-10 12:25:00,75.51,75.53,75.48,75.52,7900.0,27.3569,27.3642,27.3461,27.3606,7900.0
2006-05-10 12:30:00,75.52,75.6,75.52,75.6,25200.0,27.3606,27.3895,27.3606,27.3895,25200.0
2006-05-10 12:35:00,75.59,75.6,75.56,75.58,11100.0,27.3859,27.3895,27.3751,27.3823,11100.0
2006-05-10 12:40:00,75.58,75.62,75.56,75.61,6600.0,27.3823,27.3968,27.3751,27.3932,6600.0
2006-05-10 12:45:00,75.6,75.66,75.59,75.64,16100.0,27.3895,27.4113,27.3859,27.404,16100.0
2006-05-10 12:50:00,75.65,75.72,75.65,75.7,20100.0,27.4077,27.433,27.4077,27.4258,20100.0
2006-05-10 12:55:00,75.7,75.78,75.7,75.78,20100.0,27.4258,27.4548,27.4258,27.4548,20100.0
2006-05-10 13:00:00,75.78,75.9,75.78,75.9,43700.0,27.4548,27.4982,27.4548,27.4982,43700.0
2006-05-10 13:05:00,75.9,75.92,75.86,75.88,18600.0,27.4982,27.5055,27.4837,27.491,18600.0
2006-05-10 13:10:00,75.87,75.9,75.83,75.9,5100.0,27.4874,27.4982,27.4729,27.4982,5100.0
2006-05-10 13:15:00,75.91,75.92,75.89,75.9,7600.0,27.5019,27.5055,27.4946,27.4982,7600.0
2006-05-10 13:20:00,75.91,75.91,75.83,75.83,8400.0,27.5019,27.5019,27.4729,27.4729,8400.0
2006-05-10 13:25:00,75.84,75.86,75.81,75.84,5900.0,27.4765,27.4837,27.4656,27.4765,5900.0
2006-05-10 13:30:00,75.85,75.93,75.84,75.92,9400.0,27.4801,27.5091,27.4765,27.5055,9400.0
2006-05-10 13:35:00,75.91,75.95,75.84,75.84,22500.0,27.5019,27.5164,27.4765,27.4765,22500.0
2006-05-10 13:40:00,75.85,75.85,75.8,75.84,31300.0,27.4801,27.4801,27.462,27.4765,31300.0
2006-05-10 13:45:00,75.83,75.84,75.76,75.76,10900.0,27.4729,27.4765,27.4475,27.4475,10900.0
2006-05-10 13:50:00,75.76,75.76,75.66,75.7,25900.0,27.4475,27.4475,27.4113,27.4258,25900.0
2006-05-10 13:55:00,75.68,75.69,75.65,75.68,31200.0,27.4185,27.4222,27.4077,27.4185,31200.0
2006-05-10 14:00:00,75.67,75.7,75.65,75.65,6100.0,27.4149,27.4258,27.4077,27.4077,6100.0
2006-05-10 14:05:00,75.68,75.7,75.67,75.7,11600.0,27.4185,27.4258,27.4149,27.4258,11600.0
2006-05-10 14:10:00,75.7,75.77,75.66,75.77,16000.0,27.4258,27.4511,27.4113,27.4511,16000.0
2006-05-10 14:15:00,75.76,75.76,75.47,75.63,40700.0,27.4475,27.4475,27.3425,27.4004,40700.0
2006-05-10 14:20:00,75.62,75.72,75.51,75.6,32600.0,27.3968,27.433,27.3569,27.3895,32600.0
2006-05-10 14:25:00,75.6,75.65,75.54,75.56,23000.0,27.3895,27.4077,27.3678,27.3751,23000.0
2006-05-10 14:30:00,75.55,75.71,75.51,75.71,18100.0,27.3714,27.4294,27.3569,27.4294,18100.0
2006-05-10 14:35:00,75.72,75.79,75.71,75.73,18200.0,27.433,27.4584,27.4294,27.4366,18200.0
2006-05-10 14:40:00,75.73,75.95,75.73,75.95,23400.0,27.4366,27.5164,27.4366,27.5164,23400.0
2006-05-10 14:45:00,75.95,76.03,75.93,75.96,38600.0,27.5164,27.5453,27.5091,27.52,38600.0
2006-05-10 14:50:00,75.96,76.0,75.92,75.97,18900.0,27.52,27.5345,27.5055,27.5236,18900.0
2006-05-10 14:55:00,75.99,75.99,75.92,75.97,26300.0,27.5308,27.5308,27.5055,27.5236,26300.0
2006-05-10 15:00:00,76.0,76.15,75.97,76.08,42200.0,27.5345,27.5888,27.5236,27.5635,42200.0
2006-05-10 15:05:00,76.08,76.13,76.05,76.11,46500.0,27.5635,27.5816,27.5526,27.5743,46500.0
2006-05-10 15:10:00,76.1,76.14,76.09,76.1,41900.0,27.5707,27.5852,27.5671,27.5707,41900.0
2006-05-10 15:15:00,76.08,76.15,76.06,76.14,46900.0,27.5635,27.5888,27.5562,27.5852,46900.0
2006-05-10 15:20:00,76.16,76.25,76.15,76.15,36400.0,27.5924,27.625,27.5888,27.5888,36400.0
2006-05-10 15:25:00,76.15,76.23,76.14,76.15,25600.0,27.5888,27.6178,27.5852,27.5888,25600.0
2006-05-10 15:30:00,76.16,76.18,76.06,76.14,37800.0,27.5924,27.5997,27.5562,27.5852,37800.0
2006-05-10 15:35:00,76.14,76.15,76.09,76.11,67300.0,27.5852,27.5888,27.5671,27.5743,67300.0
2006-05-10 15:40:00,76.13,76.19,76.13,76.19,11700.0,27.5816,27.6033,27.5816,27.6033,11700.0
2006-05-10 15:45:00,76.21,76.23,76.18,76.2,24100.0,27.6105,27.6178,27.5997,27.6069,24100.0
2006-05-10 15:50:00,76.19,76.27,76.17,76.27,35800.0,27.6033,27.6323,27.5961,27.6323,35800.0
2006-05-10 15:55:00,76.27,76.34,76.26,76.34,66800.0,27.6323,27.6576,27.6287,27.6576,66800.0
2006-05-11 09:30:00,76.52,76.52,76.41,76.41,3500.0,27.7229,27.7229,27.683,27.683,3500.0
2006-05-11 09:35:00,76.51,76.58,76.46,76.57,155200.0,27.7192,27.7446,27.7011,27.741,155200.0
2006-05-11 09:40:00,76.57,76.67,76.52,76.53,73500.0,27.741,27.7772,27.7229,27.7265,73500.0
2006-05-11 09:45:00,76.51,76.56,76.49,76.51,73700.0,27.7192,27.7374,27.712,27.7192,73700.0
2006-05-11 09:50:00,76.47,76.55,76.36,76.55,58300.0,27.7047,27.7337,27.6649,27.7337,58300.0
2006-05-11 09:55:00,76.55,76.59,76.49,76.52,35300.0,27.7337,27.7482,27.712,27.7229,35300.0
2006-05-11 10:00:00,76.51,76.51,76.21,76.31,103100.0,27.7192,27.7192,27.6105,27.6468,103100.0
2006-05-11 10:05:00,76.34,76.38,76.32,76.37,46500.0,27.6576,27.6721,27.6504,27.6685,46500.0
2006-05-11 10:10:00,76.38,76.5,76.37,76.48,67000.0,27.6721,27.7156,27.6685,27.7084,67000.0
2006-05-11 10:15:00,76.49,76.49,76.34,76.42,42800.0,27.712,27.712,27.6576,27.6866,42800.0
2006-05-11 10:20:00,76.41,76.43,76.38,76.42,27800.0,27.683,27.6903,27.6721,27.6866,27800.0
2006-05-11 10:25:00,76.43,76.43,76.25,76.25,22000.0,27.6903,27.6903,27.625,27.625,22000.0
2006-05-11 10:30:00,76.26,76.32,76.19,76.32,59000.0,27.6287,27.6504,27.6033,27.6504,59000.0
2006-05-11 10:35:00,76.32,76.49,76.18,76.18,86800.0,27.6504,27.712,27.5997,27.5997,86800.0
2006-05-11 10:40:00,76.19,76.27,76.17,76.2,50800.0,27.6033,27.6323,27.5961,27.6069,50800.0
2006-05-11 10:45:00,76.2,76.41,76.15,76.33,80700.0,27.6069,27.683,27.5888,27.654,80700.0
2006-05-11 10:50:00,76.3,76.31,76.25,76.29,61200.0,27.6432,27.6468,27.625,27.6395,61200.0
2006-05-11 10:55:00,76.3,76.4,76.28,76.34,29200.0,27.6432,27.6794,27.6359,27.6576,29200.0
2006-05-11 11:00:00,76.34,76.36,76.28,76.28,18700.0,27.6576,27.6649,27.6359,27.6359,18700.0
2006-05-11 11:05:00,76.27,76.37,76.26,76.35,35000.0,27.6323,27.6685,27.6287,27.6613,35000.0
2006-05-11 11:10:00,76.36,76.4,76.29,76.29,50300.0,27.6649,27.6794,27.6395,27.6395,50300.0
2006-05-11 11:15:00,76.28,76.3,76.21,76.26,32800.0,27.6359,27.6432,27.6105,27.6287,32800.0
2006-05-11 11:20:00,76.26,76.27,76.11,76.11,28900.0,27.6287,27.6323,27.5743,27.5743,28900.0
2006-05-11 11:25:00,76.11,76.13,76.05,76.05,37700.0,27.5743,27.5816,27.5526,27.5526,37700.0
2006-05-11 11:30:00,76.04,76.1,76.0,76.0,38900.0,27.549,27.5707,27.5345,27.5345,38900.0
2006-05-11 11:35:00,76.0,76.0,75.93,75.98,14600.0,27.5345,27.5345,27.5091,27.5272,14600.0
2006-05-11 11:40:00,75.99,76.13,75.96,76.13,27800.0,27.5308,27.5816,27.52,27.5816,27800.0
2006-05-11 11:45:00,76.11,76.14,76.05,76.11,16300.0,27.5743,27.5852,27.5526,27.5743,16300.0
2006-05-11 11:50:00,76.12,76.12,76.05,76.06,19300.0,27.5779,27.5779,27.5526,27.5562,19300.0
2006-05-11 11:55:00,76.07,76.08,76.04,76.07,9800.0,27.5598,27.5635,27.549,27.5598,9800.0
2006-05-11 12:00:00,76.08,76.08,76.03,76.04,12400.0,27.5635,27.5635,27.5453,27.549,12400.0
2006-05-11 12:05:00,76.05,76.08,76.0,76.0,41500.0,27.5526,27.5635,27.5345,27.5345,41500.0
2006-05-11 12:10:00,75.98,76.02,75.94,76.01,29100.0,27.5272,27.5417,27.5127,27.5381,29100.0
2006-05-11 12:15:00,76.01,76.01,75.86,75.88,18000.0,27.5381,27.5381,27.4837,27.491,18000.0
2006-05-11 12:20:00,75.88,75.94,75.88,75.9,31700.0,27.491,27.5127,27.491,27.4982,31700.0
2006-05-11 12:25:00,75.89,75.89,75.72,75.76,26100.0,27.4946,27.4946,27.433,27.4475,26100.0
2006-05-11 12:30:00,75.75,75.77,75.7,75.7,22200.0,27.4439,27.4511,27.4258,27.4258,22200.0
2006-05-11 12:35:00,75.69,75.81,75.68,75.74,34300.0,27.4222,27.4656,27.4185,27.4403,34300.0
2006-05-11 12:40:00,75.74,75.78,75.69,75.78,41500.0,27.4403,27.4548,27.4222,27.4548,41500.0
2006-05-11 12:45:00,75.78,75.85,75.73,75.78,23000.0,27.4548,27.4801,27.4366,27.4548,23000.0
2006-05-11 12:50:00,75.77,75.84,75.74,75.82,16900.0,27.4511,27.4765,27.4403,27.4693,16900.0
2006-05-11 12:55:00,75.82,75.89,75.82,75.86,21000.0,27.4693,27.4946,27.4693,27.4837,21000.0
2006-05-11 13:00:00,75.81,75.81,75.72,75.72,14100.0,27.4656,27.4656,27.433,27.433,14100.0
2006-05-11 13:05:00,75.72,75.74,75.65,75.72,22900.0,27.433,27.4403,27.4077,27.433,22900.0
2006-05-11 13:10:00,75.72,75.74,75.68,75.71,23100.0,27.433,27.4403,27.4185,27.4294,23100.0
2006-05-11 13:15:00,75.71,75.74,75.67,75.73,22700.0,27.4294,27.4403,27.4149,27.4366,22700.0
2006-05-11 13:20:00,75.73,75.73,75.67,75.71,10200.0,27.4366,27.4366,27.4149,27.4294,10200.0
2006-05-11 13:25:00,75.7,75.79,75.7,75.77,42900.0,27.4258,27.4584,27.4258,27.4511,42900.0
2006-05-11 13:30:00,75.8,75.84,75.8,75.8,16000.0,27.462,27.4765,27.462,27.462,16000.0
2006-05-11 13:35:00,75.81,75.83,75.81,75.81,30100.0,27.4656,27.4729,27.4656,27.4656,30100.0
2006-05-11 13:40:00,75.78,75.8,75.75,75.78,19500.0,27.4548,27.462,27.4439,27.4548,19500.0
2006-05-11 13:45:00,75.78,75.8,75.74,75.78,26900.0,27.4548,27.462,27.4403,27.4548,26900.0
2006-05-11 13:50:00,75.78,75.86,75.76,75.85,90200.0,27.4548,27.4837,27.4475,27.4801,90200.0
2006-05-11 13:55:00,75.86,75.91,75.83,75.91,14000.0,27.4837,27.5019,27.4729,27.5019,14000.0
2006-05-11 14:00:00,75.91,76.03,75.91,76.01,77800.0,27.5019,27.5453,27.5019,27.5381,77800.0
2006-05-11 14:05:00,76.02,76.02,75.95,75.95,27100.0,27.5417,27.5417,27.5164,27.5164,27100.0
2006-05-11 14:10:00,75.91,75.91,75.8,75.8,22300.0,27.5019,27.5019,27.462,27.462,22300.0
2006-05-11 14:15:00,75.78,75.8,75.75,75.77,17200.0,27.4548,27.462,27.4439,27.4511,17200.0
2006-05-11 14:20:00,75.77,75.85,75.77,75.84,34000.0,27.4511,27.4801,27.4511,27.4765,34000.0
2006-05-11 14:25:00,75.84,75.87,75.8,75.82,44400.0,27.4765,27.4874,27.462,27.4693,44400.0
2006-05-11 14:30:00,75.81,75.82,75.75,75.77,17700.0,27.4656,27.4693,27.4439,27.4511,17700.0
2006-05-11 14:35:00,75.77,75.83,75.77,75.83,13200.0,27.4511,27.4729,27.4511,27.4729,13200.0
2006-05-11 14:40:00,75.86,75.86,75.8,75.8,34300.0,27.4837,27.4837,27.462,27.462,34300.0
2006-05-11 14:45:00,75.8,75.82,75.8,75.8,36500.0,27.462,27.4693,27.462,27.462,36500.0
2006-05-11 14:50:00,75.8,75.81,75.72,75.72,26100.0,27.462,27.4656,27.433,27.433,26100.0
2006-05-11 14:55:00,75.72,75.72,75.66,75.71,37500.0,27.433,27.433,27.4113,27.4294,37500.0
2006-05-11 15:00:00,75.7,75.71,75.66,75.69,27000.0,27.4258,27.4294,27.4113,27.4222,27000.0
2006-05-11 15:05:00,75.69,75.75,75.68,75.73,39400.0,27.4222,27.4439,27.4185,27.4366,39400.0
2006-05-11 15:10:00,75.73,75.73,75.66,75.71,13200.0,27.4366,27.4366,27.4113,27.4294,13200.0
2006-05-11 15:15:00,75.71,75.72,75.69,75.69,15500.0,27.4294,27.433,27.4222,27.4222,15500.0
2006-05-11 15:20:00,75.69,75.69,75.6,75.62,24100.0,27.4222,27.4222,27.3895,27.3968,24100.0
2006-05-11 15:25:00,75.62,75.63,75.6,75.61,20400.0,27.3968,27.4004,27.3895,27.3932,20400.0
2006-05-11 15:30:00,75.61,75.61,75.47,75.51,53400.0,27.3932,27.3932,27.3425,27.3569,53400.0
2006-05-11 15:35:00,75.51,75.57,75.51,75.57,20000.0,27.3569,27.3787,27.3569,27.3787,20000.0
2006-05-11 15:40:00,75.56,75.61,75.51,75.6,11500.0,27.3751,27.3932,27.3569,27.3895,11500.0
2006-05-11 15:45:00,75.59,75.62,75.59,75.59,17800.0,27.3859,27.3968,27.3859,27.3859,17800.0
2006-05-11 15:50:00,75.59,75.6,75.52,75.6,25600.0,27.3859,27.3895,27.3606,27.3895,25600.0
2006-05-11 15:55:00,75.6,75.6,75.52,75.53,48300.0,27.3895,27.3895,27.3606,27.3642,48300.0
2006-05-12 09:30:00,76.02,76.02,76.02,76.02,0.0,27.5417,27.5417,27.5417,27.5417,0.0
2006-05-12 09:35:00,75.89,75.89,75.75,75.77,142900.0,27.4946,27.4946,27.4439,27.4511,142900.0
2006-05-12 09:40:00,75.77,75.95,75.77,75.94,61600.0,27.4511,27.5164,27.4511,27.5127,61600.0
2006-05-12 09:45:00,75.92,75.98,75.87,75.92,39000.0,27.5055,27.5272,27.4874,27.5055,39000.0
2006-05-12 09:50:00,75.91,75.92,75.64,75.64,70200.0,27.5019,27.5055,27.404,27.404,70200.0
2006-05-12 09:55:00,75.64,75.93,75.64,75.9,69100.0,27.404,27.5091,27.404,27.4982,69100.0
2006-05-12 10:00:00,75.89,76.05,75.82,75.91,57300.0,27.4946,27.5526,27.4693,27.5019,57300.0
2006-05-12 10:05:00,75.89,75.89,75.81,75.82,71100.0,27.4946,27.4946,27.4656,27.4693,71100.0
2006-05-12 10:10:00,75.83,75.95,75.81,75.91,62200.0,27.4729,27.5164,27.4656,27.5019,62200.0
2006-05-12 10:15:00,75.94,75.94,75.78,75.82,32200.0,27.5127,27.5127,27.4548,27.4693,32200.0
2006-05-12 10:20:00,75.81,75.82,75.72,75.76,66400.0,27.4656,27.4693,27.433,27.4475,66400.0
2006-05-12 10:25:00,75.77,75.79,75.59,75.64,86900.0,27.4511,27.4584,27.3859,27.404,86900.0
2006-05-12 10:30:00,75.64,75.64,75.46,75.5,113600.0,27.404,27.404,27.3388,27.3533,113600.0
2006-05-12 10:35:00,75.51,75.54,75.42,75.51,90400.0,27.3569,27.3678,27.3243,27.3569,90400.0
2006-05-12 10:40:00,75.51,75.51,75.41,75.43,39500.0,27.3569,27.3569,27.3207,27.328,39500.0
2006-05-12 10:45:00,75.44,75.47,75.26,75.26,49000.0,27.3316,27.3425,27.2664,27.2664,49000.0
2006-05-12 10:50:00,75.27,75.48,75.23,75.48,107600.0,27.27,27.3461,27.2555,27.3461,107600.0
2006-05-12 10:55:00,75.45,75.53,75.43,75.48,58600.0,27.3352,27.3642,27.328,27.3461,58600.0
2006-05-12 11:00:00,75.48,75.61,75.48,75.6,59000.0,27.3461,27.3932,27.3461,27.3895,59000.0
2006-05-12 11:05:00,75.6,75.61,75.48,75.51,10800.0,27.3895,27.3932,27.3461,27.3569,10800.0
2006-05-12 11:10:00,75.48,75.48,75.36,75.38,21200.0,27.3461,27.3461,27.3026,27.3098,21200.0
2006-05-12 11:15:00,75.39,75.45,75.33,75.35,62100.0,27.3135,27.3352,27.2917,27.299,62100.0
2006-05-12 11:20:00,75.34,75.35,75.24,75.24,56200.0,27.2954,27.299,27.2591,27.2591,56200.0
2006-05-12 11:25:00,75.24,75.25,74.98,74.98,65800.0,27.2591,27.2627,27.1649,27.1649,65800.0
2006-05-12 11:30:00,74.98,75.0,74.86,74.86,69700.0,27.1649,27.1722,27.1214,27.1214,69700.0
2006-05-12 11:35:00,74.83,74.83,74.71,74.75,67800.0,27.1106,27.1106,27.0671,27.0816,67800.0
2006-05-12 11:40:00,74.74,74.75,74.68,74.74,27600.0,27.078,27.0816,27.0562,27.078,27600.0
2006-05-12 11:45:00,74.74,74.75,74.69,74.74,16400.0,27.078,27.0816,27.0599,27.078,16400.0
2006-05-12 11:50:00,74.74,74.82,74.72,74.82,52700.0,27.078,27.107,27.0707,27.107,52700.0
2006-05-12 11:55:00,74.76,74.87,74.73,74.73,41700.0,27.0852,27.1251,27.0744,27.0744,41700.0
2006-05-12 12:00:00,74.75,74.83,74.72,74.8,36600.0,27.0816,27.1106,27.0707,27.0997,36600.0
2006-05-12 12:05:00,74.79,74.81,74.74,74.74,32300.0,27.0961,27.1033,27.078,27.078,32300.0
2006-05-12 12:10:00,74.75,74.79,74.61,74.61,31000.0,27.0816,27.0961,27.0309,27.0309,31000.0
2006-05-12 12:15:00,74.61,74.65,74.54,74.55,46700.0,27.0309,27.0454,27.0055,27.0091,46700.0
2006-05-12 12:20:00,74.54,74.6,74.53,74.57,43100.0,27.0055,27.0273,27.0019,27.0164,43100.0
2006-05-12 12:25:00,74.55,74.6,74.46,74.58,30500.0,27.0091,27.0273,26.9765,27.02,30500.0
2006-05-12 12:30:00,74.58,74.58,74.45,74.45,33100.0,27.02,27.02,26.9729,26.9729,33100.0
2006-05-12 12:35:00,74.43,74.54,74.43,74.51,26500.0,26.9657,27.0055,26.9657,26.9946,26500.0
2006-05-12 12:40:00,74.55,74.62,74.43,74.61,25900.0,27.0091,27.0345,26.9657,27.0309,25900.0
2006-05-12 12:45:00,74.6,74.62,74.58,74.59,8100.0,27.0273,27.0345,27.02,27.0236,8100.0
2006-05-12 12:50:00,74.59,74.59,74.5,74.52,24900.0,27.0236,27.0236,26.991,26.9983,24900.0
2006-05-12 12:55:00,74.52,74.53,74.49,74.53,35100.0,26.9983,27.0019,26.9874,27.0019,35100.0
2006-05-12 13:00:00,74.53,74.65,74.52,74.59,36200.0,27.0019,27.0454,26.9983,27.0236,36200.0
2006-05-12 13:05:00,74.59,74.6,74.56,74.58,33500.0,27.0236,27.0273,27.0128,27.02,33500.0
2006-05-12 13:10:00,74.57,74.57,74.48,74.52,28200.0,27.0164,27.0164,26.9838,26.9983,28200.0
2006-05-12 13:15:00,74.51,74.55,74.46,74.54,30500.0,26.9946,27.0091,26.9765,27.0055,30500.0
2006-05-12 13:20:00,74.61,74.62,74.59,74.6,26500.0,27.0309,27.0345,27.0236,27.0273,26500.0
2006-05-12 13:25:00,74.6,74.72,74.6,74.65,40300.0,27.0273,27.0707,27.0273,27.0454,40300.0
2006-05-12 13:30:00,74.65,74.65,74.59,74.61,8300.0,27.0454,27.0454,27.0236,27.0309,8300.0
2006-05-12 13:35:00,74.64,74.69,74.61,74.67,19200.0,27.0417,27.0599,27.0309,27.0526,19200.0
2006-05-12 13:40:00,74.67,74.67,74.45,74.48,34800.0,27.0526,27.0526,26.9729,26.9838,34800.0
2006-05-12 13:45:00,74.48,74.56,74.47,74.53,11700.0,26.9838,27.0128,26.9802,27.0019,11700.0
2006-05-12 13:50:00,74.53,74.58,74.51,74.58,5000.0,27.0019,27.02,26.9946,27.02,5000.0
2006-05-12 13:55:00,74.56,74.58,74.51,74.52,19400.0,27.0128,27.02,26.9946,26.9983,19400.0
2006-05-12 14:00:00,74.52,74.64,74.5,74.59,37800.0,26.9983,27.0417,26.991,27.0236,37800.0
2006-05-12 14:05:00,74.6,74.62,74.57,74.6,33100.0,27.0273,27.0345,27.0164,27.0273,33100.0
2006-05-12 14:10:00,74.59,74.7,74.58,74.68,50300.0,27.0236,27.0635,27.02,27.0562,50300.0
2006-05-12 14:15:00,74.68,74.76,74.6,74.62,63500.0,27.0562,27.0852,27.0273,27.0345,63500.0
2006-05-12 14:20:00,74.62,74.68,74.62,74.68,22200.0,27.0345,27.0562,27.0345,27.0562,22200.0
2006-05-12 14:25:00,74.67,74.7,74.55,74.57,34200.0,27.0526,27.0635,27.0091,27.0164,34200.0
2006-05-12 14:30:00,74.57,74.6,74.56,74.59,17700.0,27.0164,27.0273,27.0128,27.0236,17700.0
2006-05-12 14:35:00,74.59,74.61,74.55,74.6,11400.0,27.0236,27.0309,27.0091,27.0273,11400.0
2006-05-12 14:40:00,74.62,74.65,74.6,74.6,18400.0,27.0345,27.0454,27.0273,27.0273,18400.0
2006-05-12 14:45:00,74.6,74.61,74.52,74.54,17000.0,27.0273,27.0309,26.9983,27.0055,17000.0
2006-05-12 14:50:00,74.55,74.55,74.43,74.48,22400.0,27.0091,27.0091,26.9657,26.9838,22400.0
2006-05-12 14:55:00,74.5,74.52,74.42,74.46,20100.0,26.991,26.9983,26.962,26.9765,20100.0
2006-05-12 15:00:00,74.43,74.59,74.41,74.58,21900.0,26.9657,27.0236,26.9584,27.02,21900.0
2006-05-12 15:05:00,74.58,74.59,74.51,74.51,21400.0,27.02,27.0236,26.9946,26.9946,21400.0
2006-05-12 15:10:00,74.51,74.53,74.48,74.5,46300.0,26.9946,27.0019,26.9838,26.991,46300.0
2006-05-12 15:15:00,74.53,74.61,74.53,74.61,31400.0,27.0019,27.0309,27.0019,27.0309,31400.0
2006-05-12 15:20:00,74.62,74.65,74.6,74.65,21900.0,27.0345,27.0454,27.0273,27.0454,21900.0
2006-05-12 15:25:00,74.67,74.78,74.65,74.76,57900.0,27.0526,27.0925,27.0454,27.0852,57900.0
2006-05-12 15:30:00,74.76,74.76,74.69,74.73,29300.0,27.0852,27.0852,27.0599,27.0744,29300.0
2006-05-12 15:35:00,74.71,74.73,74.67,74.7,47700.0,27.0671,27.0744,27.0526,27.0635,47700.0
2006-05-12 15:40:00,74.7,74.71,74.66,74.68,32500.0,27.0635,27.0671,27.049,27.0562,32500.0
2006-05-12 15:45:00,74.68,74.72,74.66,74.7,28900.0,27.0562,27.0707,27.049,27.0635,28900.0
2006-05-12 15:50:00,74.7,74.72,74.63,74.66,57000.0,27.0635,27.0707,27.0381,27.049,57000.0
2006-05-12 15:55:00,74.66,74.67,74.63,74.63,59200.0,27.049,27.0526,27.0381,27.0381,59200.0
2006-05-15 09:30:00,73.03,73.03,73.01,73.02,26100.0,26.4584,26.4584,26.4512,26.4548,26100.0
2006-05-15 09:35:00,73.11,73.15,73.03,73.11,121200.0,26.4874,26.5019,26.4584,26.4874,121200.0
2006-05-15 09:40:00,73.12,73.24,73.09,73.18,164400.0,26.4911,26.5345,26.4802,26.5128,164400.0
2006-05-15 09:45:00,73.19,73.2,73.08,73.1,54600.0,26.5164,26.52,26.4766,26.4838,54600.0
2006-05-15 09:50:00,73.1,73.11,73.0,73.0,40100.0,26.4838,26.4874,26.4476,26.4476,40100.0
2006-05-15 09:55:00,73.0,73.03,72.9,73.02,51900.0,26.4476,26.4584,26.4114,26.4548,51900.0
2006-05-15 10:00:00,73.01,73.02,72.85,72.96,89900.0,26.4512,26.4548,26.3932,26.4331,89900.0
2006-05-15 10:05:00,72.97,73.01,72.9,73.01,87700.0,26.4367,26.4512,26.4114,26.4512,87700.0
2006-05-15 10:10:00,73.02,73.19,72.93,73.19,66300.0,26.4548,26.5164,26.4222,26.5164,66300.0
2006-05-15 10:15:00,73.19,73.31,73.19,73.25,81100.0,26.5164,26.5599,26.5164,26.5382,81100.0
2006-05-15 10:20:00,73.26,73.26,73.15,73.19,34200.0,26.5418,26.5418,26.5019,26.5164,34200.0
2006-05-15 10:25:00,73.19,73.29,73.14,73.29,103300.0,26.5164,26.5526,26.4983,26.5526,103300.0
2006-05-15 10:30:00,73.29,73.4,73.17,73.38,94100.0,26.5526,26.5925,26.5092,26.5853,94100.0
2006-05-15 10:35:00,73.38,73.42,73.3,73.33,130400.0,26.5853,26.5997,26.5563,26.5671,130400.0
2006-05-15 10:40:00,73.33,73.45,73.33,73.38,86200.0,26.5671,26.6106,26.5671,26.5853,86200.0
2006-05-15 10:45:00,73.34,73.38,73.18,73.18,44500.0,26.5708,26.5853,26.5128,26.5128,44500.0
2006-05-15 10:50:00,73.17,73.27,73.17,73.25,77700.0,26.5092,26.5454,26.5092,26.5382,77700.0
2006-05-15 10:55:00,73.25,73.25,73.07,73.09,35200.0,26.5382,26.5382,26.4729,26.4802,35200.0
2006-05-15 11:00:00,73.09,73.25,73.07,73.16,49600.0,26.4802,26.5382,26.4729,26.5055,49600.0
2006-05-15 11:05:00,73.17,73.23,73.11,73.22,54600.0,26.5092,26.5309,26.4874,26.5273,54600.0
2006-05-15 11:10:00,73.21,73.36,73.19,73.35,88900.0,26.5237,26.578,26.5164,26.5744,88900.0
2006-05-15 11:15:00,73.34,73.38,73.26,73.29,34400.0,26.5708,26.5853,26.5418,26.5526,34400.0
2006-05-15 11:20:00,73.28,73.29,73.06,73.06,29300.0,26.549,26.5526,26.4693,26.4693,29300.0
2006-05-15 11:25:00,73.07,73.11,72.94,72.94,39600.0,26.4729,26.4874,26.4258,26.4258,39600.0
2006-05-15 11:30:00,72.94,73.07,72.86,72.92,52200.0,26.4258,26.4729,26.3969,26.4186,52200.0
2006-05-15 11:35:00,72.91,72.99,72.89,72.9,28600.0,26.415,26.444,26.4077,26.4114,28600.0
2006-05-15 11:40:00,72.86,72.95,72.86,72.91,10900.0,26.3969,26.4295,26.3969,26.415,10900.0
2006-05-15 11:45:00,72.94,73.01,72.91,73.0,14400.0,26.4258,26.4512,26.415,26.4476,14400.0
2006-05-15 11:50:00,72.99,73.01,72.95,73.01,18800.0,26.444,26.4512,26.4295,26.4512,18800.0
2006-05-15 11:55:00,72.99,73.0,72.97,72.99,8000.0,26.444,26.4476,26.4367,26.444,8000.0
2006-05-15 12:00:00,72.99,73.15,72.97,73.15,31300.0,26.444,26.5019,26.4367,26.5019,31300.0
2006-05-15 12:05:00,73.16,73.16,73.1,73.1,23100.0,26.5055,26.5055,26.4838,26.4838,23100.0
2006-05-15 12:10:00,73.1,73.14,73.1,73.14,43100.0,26.4838,26.4983,26.4838,26.4983,43100.0
2006-05-15 12:15:00,73.14,73.18,73.14,73.16,21100.0,26.4983,26.5128,26.4983,26.5055,21100.0
2006-05-15 12:20:00,73.16,73.18,73.15,73.16,45900.0,26.5055,26.5128,26.5019,26.5055,45900.0
2006-05-15 12:25:00,73.16,73.2,73.15,73.2,12300.0,26.5055,26.52,26.5019,26.52,12300.0
2006-05-15 12:30:00,73.18,73.22,73.16,73.18,48800.0,26.5128,26.5273,26.5055,26.5128,48800.0
2006-05-15 12:35:00,73.2,73.24,73.14,73.14,45700.0,26.52,26.5345,26.4983,26.4983,45700.0
2006-05-15 12:40:00,73.14,73.17,73.1,73.13,41600.0,26.4983,26.5092,26.4838,26.4947,41600.0
2006-05-15 12:45:00,73.12,73.14,73.07,73.13,37800.0,26.4911,26.4983,26.4729,26.4947,37800.0
2006-05-15 12:50:00,73.13,73.14,73.1,73.11,16500.0,26.4947,26.4983,26.4838,26.4874,16500.0
2006-05-15 12:55:00,73.1,73.1,72.97,72.97,15700.0,26.4838,26.4838,26.4367,26.4367,15700.0
2006-05-15 13:00:00,72.97,73.05,72.97,72.98,8000.0,26.4367,26.4657,26.4367,26.4403,8000.0
2006-05-15 13:05:00,72.97,73.0,72.97,72.97,6800.0,26.4367,26.4476,26.4367,26.4367,6800.0
2006-05-15 13:10:00,72.97,72.97,72.89,72.91,26200.0,26.4367,26.4367,26.4077,26.415,26200.0
2006-05-15 13:15:00,72.94,72.97,72.9,72.9,10200.0,26.4258,26.4367,26.4114,26.4114,10200.0
2006-05-15 13:20:00,72.9,72.9,72.87,72.87,19600.0,26.4114,26.4114,26.4005,26.4005,19600.0
2006-05-15 13:25:00,72.88,72.88,72.77,72.85,28300.0,26.4041,26.4041,26.3643,26.3932,28300.0
2006-05-15 13:30:00,72.85,72.86,72.74,72.79,29600.0,26.3932,26.3969,26.3534,26.3715,29600.0
2006-05-15 13:35:00,72.8,72.81,72.75,72.77,14300.0,26.3751,26.3787,26.357,26.3643,14300.0
2006-05-15 13:40:00,72.77,72.77,72.68,72.73,18500.0,26.3643,26.3643,26.3316,26.3498,18500.0
2006-05-15 13:45:00,72.73,72.76,72.66,72.66,12800.0,26.3498,26.3606,26.3244,26.3244,12800.0
2006-05-15 13:50:00,72.65,72.65,72.58,72.6,22000.0,26.3208,26.3208,26.2954,26.3027,22000.0
2006-05-15 13:55:00,72.6,72.8,72.59,72.75,34500.0,26.3027,26.3751,26.299,26.357,34500.0
2006-05-15 14:00:00,72.8,72.88,72.8,72.82,34300.0,26.3751,26.4041,26.3751,26.3824,34300.0
2006-05-15 14:05:00,72.83,72.93,72.82,72.93,28800.0,26.386,26.4222,26.3824,26.4222,28800.0
2006-05-15 14:10:00,72.93,72.93,72.85,72.85,20700.0,26.4222,26.4222,26.3932,26.3932,20700.0
2006-05-15 14:15:00,72.84,72.87,72.82,72.84,48600.0,26.3896,26.4005,26.3824,26.3896,48600.0
2006-05-15 14:20:00,72.85,72.85,72.77,72.77,30100.0,26.3932,26.3932,26.3643,26.3643,30100.0
2006-05-15 14:25:00,72.78,72.88,72.77,72.88,61200.0,26.3679,26.4041,26.3643,26.4041,61200.0
2006-05-15 14:30:00,72.87,73.0,72.85,73.0,14000.0,26.4005,26.4476,26.3932,26.4476,14000.0
2006-05-15 14:35:00,73.0,73.0,72.92,72.96,21600.0,26.4476,26.4476,26.4186,26.4331,21600.0
2006-05-15 14:40:00,72.93,72.94,72.84,72.84,3900.0,26.4222,26.4258,26.3896,26.3896,3900.0
2006-05-15 14:45:00,72.86,72.86,72.78,72.78,17200.0,26.3969,26.3969,26.3679,26.3679,17200.0
2006-05-15 14:50:00,72.78,72.8,72.73,72.74,21100.0,26.3679,26.3751,26.3498,26.3534,21100.0
2006-05-15 14:55:00,72.74,72.76,72.7,72.71,24900.0,26.3534,26.3606,26.3389,26.3425,24900.0
2006-05-15 15:00:00,72.72,72.74,72.68,72.69,11500.0,26.3461,26.3534,26.3316,26.3353,11500.0
2006-05-15 15:05:00,72.71,72.79,72.69,72.73,22300.0,26.3425,26.3715,26.3353,26.3498,22300.0
2006-05-15 15:10:00,72.73,72.95,72.73,72.95,19600.0,26.3498,26.4295,26.3498,26.4295,19600.0
2006-05-15 15:15:00,72.95,73.08,72.94,73.08,44100.0,26.4295,26.4766,26.4258,26.4766,44100.0
2006-05-15 15:20:00,73.07,73.2,73.03,73.07,38400.0,26.4729,26.52,26.4584,26.4729,38400.0
2006-05-15 15:25:00,73.07,73.14,73.04,73.13,41200.0,26.4729,26.4983,26.4621,26.4947,41200.0
2006-05-15 15:30:00,73.12,73.14,73.08,73.08,54600.0,26.4911,26.4983,26.4766,26.4766,54600.0
2006-05-15 15:35:00,73.1,73.25,73.1,73.22,81600.0,26.4838,26.5382,26.4838,26.5273,81600.0
2006-05-15 15:40:00,73.22,73.35,73.19,73.32,64300.0,26.5273,26.5744,26.5164,26.5635,64300.0
2006-05-15 15:45:00,73.32,73.46,73.32,73.41,57000.0,26.5635,26.6142,26.5635,26.5961,57000.0
2006-05-15 15:50:00,73.4,73.5,73.4,73.44,84600.0,26.5925,26.6287,26.5925,26.607,84600.0
2006-05-15 15:55:00,73.39,73.47,73.35,73.45,124400.0,26.5889,26.6179,26.5744,26.6106,124400.0
2006-05-16 09:30:00,72.81,72.9,72.8,72.89,150300.0,26.3787,26.4114,26.3751,26.4077,150300.0
2006-05-16 09:35:00,72.89,73.01,72.89,72.96,97300.0,26.4077,26.4512,26.4077,26.4331,97300.0
2006-05-16 09:40:00,72.95,72.96,72.83,72.85,73100.0,26.4295,26.4331,26.386,26.3932,73100.0
2006-05-16 09:45:00,72.85,72.93,72.8,72.88,82200.0,26.3932,26.4222,26.3751,26.4041,82200.0
2006-05-16 09:50:00,72.88,72.97,72.87,72.91,113800.0,26.4041,26.4367,26.4005,26.415,113800.0
2006-05-16 09:55:00,72.91,72.93,72.77,72.81,97000.0,26.415,26.4222,26.3643,26.3787,97000.0
2006-05-16 10:00:00,72.8,72.85,72.67,72.72,71100.0,26.3751,26.3932,26.328,26.3461,71100.0
2006-05-16 10:05:00,72.71,72.76,72.67,72.67,61000.0,26.3425,26.3606,26.328,26.328,61000.0
2006-05-16 10:10:00,72.68,72.71,72.59,72.66,40500.0,26.3316,26.3425,26.299,26.3244,40500.0
2006-05-16 10:15:00,72.65,72.7,72.6,72.65,56200.0,26.3208,26.3389,26.3027,26.3208,56200.0
2006-05-16 10:20:00,72.65,72.72,72.62,72.71,48000.0,26.3208,26.3461,26.3099,26.3425,48000.0
2006-05-16 10:25:00,72.71,72.71,72.6,72.62,30400.0,26.3425,26.3425,26.3027,26.3099,30400.0
2006-05-16 10:30:00,72.62,72.66,72.56,72.58,44700.0,26.3099,26.3244,26.2882,26.2954,44700.0
2006-05-16 10:35:00,72.59,72.63,72.52,72.54,33000.0,26.299,26.3135,26.2737,26.2809,33000.0
2006-05-16 10:40:00,72.55,72.64,72.52,72.61,25600.0,26.2845,26.3172,26.2737,26.3063,25600.0
2006-05-16 10:45:00,72.63,72.64,72.53,72.59,32500.0,26.3135,26.3172,26.2773,26.299,32500.0
2006-05-16 10:50:00,72.6,72.64,72.54,72.64,30800.0,26.3027,26.3172,26.2809,26.3172,30800.0
2006-05-16 10:55:00,72.64,72.67,72.56,72.56,26100.0,26.3172,26.328,26.2882,26.2882,26100.0
2006-05-16 11:00:00,72.54,72.65,72.53,72.62,32300.0,26.2809,26.3208,26.2773,26.3099,32300.0
2006-05-16 11:05:00,72.62,72.66,72.55,72.63,49100.0,26.3099,26.3244,26.2845,26.3135,49100.0
2006-05-16 11:10:00,72.65,72.66,72.51,72.55,19200.0,26.3208,26.3244,26.2701,26.2845,19200.0
2006-05-16 11:15:00,72.54,72.6,72.53,72.56,33100.0,26.2809,26.3027,26.2773,26.2882,33100.0
2006-05-16 11:20:00,72.56,72.69,72.53,72.53,35500.0,26.2882,26.3353,26.2773,26.2773,35500.0
2006-05-16 11:25:00,72.53,72.61,72.5,72.53,34200.0,26.2773,26.3063,26.2664,26.2773,34200.0
2006-05-16 11:30:00,72.55,72.55,72.42,72.49,41800.0,26.2845,26.2845,26.2374,26.2628,41800.0
2006-05-16 11:35:00,72.48,72.5,72.43,72.46,18400.0,26.2592,26.2664,26.2411,26.2519,18400.0
2006-05-16 11:40:00,72.46,72.46,72.33,72.33,42500.0,26.2519,26.2519,26.2048,26.2048,42500.0
2006-05-16 11:45:00,72.38,72.41,72.34,72.4,16200.0,26.223,26.2338,26.2085,26.2302,16200.0
2006-05-16 11:50:00,72.41,72.42,72.37,72.39,28100.0,26.2338,26.2374,26.2193,26.2266,28100.0
2006-05-16 11:55:00,72.39,72.53,72.39,72.5,78400.0,26.2266,26.2773,26.2266,26.2664,78400.0
2006-05-16 12:00:00,72.5,72.65,72.5,72.62,62200.0,26.2664,26.3208,26.2664,26.3099,62200.0
2006-05-16 12:05:00,72.61,72.68,72.57,72.66,66500.0,26.3063,26.3316,26.2918,26.3244,66500.0
2006-05-16 12:10:00,72.66,72.71,72.63,72.69,49500.0,26.3244,26.3425,26.3135,26.3353,49500.0
2006-05-16 12:15:00,72.67,72.73,72.67,72.7,74100.0,26.328,26.3498,26.328,26.3389,74100.0
2006-05-16 12:20:00,72.7,72.72,72.69,72.71,70400.0,26.3389,26.3461,26.3353,26.3425,70400.0
2006-05-16 12:25:00,72.71,72.76,72.7,72.75,79700.0,26.3425,26.3606,26.3389,26.357,79700.0
2006-05-16 12:30:00,72.76,72.76,72.69,72.71,142200.0,26.3606,26.3606,26.3353,26.3425,142200.0
2006-05-16 12:35:00,72.71,72.78,72.7,72.75,15200.0,26.3425,26.3679,26.3389,26.357,15200.0
2006-05-16 12:40:00,72.75,72.75,72.72,72.74,24700.0,26.357,26.357,26.3461,26.3534,24700.0
2006-05-16 12:45:00,72.74,72.76,72.71,72.71,15500.0,26.3534,26.3606,26.3425,26.3425,15500.0
2006-05-16 12:50:00,72.71,72.92,72.71,72.92,28900.0,26.3425,26.4186,26.3425,26.4186,28900.0
2006-05-16 12:55:00,72.91,72.98,72.9,72.98,56700.0,26.415,26.4403,26.4114,26.4403,56700.0
2006-05-16 13:00:00,72.96,72.98,72.88,72.94,33600.0,26.4331,26.4403,26.4041,26.4258,33600.0
2006-05-16 13:05:00,72.93,72.94,72.85,72.9,14500.0,26.4222,26.4258,26.3932,26.4114,14500.0
2006-05-16 13:10:00,72.88,72.99,72.88,72.97,31400.0,26.4041,26.444,26.4041,26.4367,31400.0
2006-05-16 13:15:00,72.99,73.0,72.95,73.0,27000.0,26.444,26.4476,26.4295,26.4476,27000.0
2006-05-16 13:20:00,73.0,73.15,72.99,73.13,79900.0,26.4476,26.5019,26.444,26.4947,79900.0
2006-05-16 13:25:00,73.12,73.19,73.09,73.16,23600.0,26.4911,26.5164,26.4802,26.5055,23600.0
2006-05-16 13:30:00,73.19,73.41,73.18,73.41,84100.0,26.5164,26.5961,26.5128,26.5961,84100.0
2006-05-16 13:35:00,73.41,73.5,73.38,73.43,58500.0,26.5961,26.6287,26.5853,26.6034,58500.0
2006-05-16 13:40:00,73.43,73.43,73.24,73.24,29000.0,26.6034,26.6034,26.5345,26.5345,29000.0
2006-05-16 13:45:00,73.23,73.29,73.17,73.17,37200.0,26.5309,26.5526,26.5092,26.5092,37200.0
2006-05-16 13:50:00,73.2,73.3,73.17,73.29,34100.0,26.52,26.5563,26.5092,26.5526,34100.0
2006-05-16 13:55:00,73.3,73.35,73.27,73.29,21400.0,26.5563,26.5744,26.5454,26.5526,21400.0
2006-05-16 14:00:00,73.28,73.28,73.18,73.18,9100.0,26.549,26.549,26.5128,26.5128,9100.0
2006-05-16 14:05:00,73.22,73.26,73.17,73.22,18100.0,26.5273,26.5418,26.5092,26.5273,18100.0
2006-05-16 14:10:00,73.2,73.24,73.14,73.14,25400.0,26.52,26.5345,26.4983,26.4983,25400.0
2006-05-16 14:15:00,73.15,73.19,73.06,73.1,25700.0,26.5019,26.5164,26.4693,26.4838,25700.0
2006-05-16 14:20:00,73.13,73.15,73.03,73.05,27900.0,26.4947,26.5019,26.4584,26.4657,27900.0
2006-05-16 14:25:00,73.05,73.13,73.02,73.07,16100.0,26.4657,26.4947,26.4548,26.4729,16100.0
2006-05-16 14:30:00,73.08,73.13,73.06,73.12,28500.0,26.4766,26.4947,26.4693,26.4911,28500.0
2006-05-16 14:35:00,73.11,73.16,73.1,73.15,21800.0,26.4874,26.5055,26.4838,26.5019,21800.0
2006-05-16 14:40:00,73.15,73.24,73.11,73.21,18100.0,26.5019,26.5345,26.4874,26.5237,18100.0
2006-05-16 14:45:00,73.22,73.25,73.2,73.22,18800.0,26.5273,26.5382,26.52,26.5273,18800.0
2006-05-16 14:50:00,73.21,73.26,73.21,73.22,26400.0,26.5237,26.5418,26.5237,26.5273,26400.0
2006-05-16 14:55:00,73.23,73.24,73.18,73.21,44400.0,26.5309,26.5345,26.5128,26.5237,44400.0
2006-05-16 15:00:00,73.21,73.25,73.19,73.21,16700.0,26.5237,26.5382,26.5164,26.5237,16700.0
2006-05-16 15:05:00,73.2,73.23,73.14,73.16,14800.0,26.52,26.5309,26.4983,26.5055,14800.0
2006-05-16 15:10:00,73.16,73.17,73.11,73.12,6900.0,26.5055,26.5092,26.4874,26.4911,6900.0
2006-05-16 15:15:00,73.11,73.12,72.9,72.94,33600.0,26.4874,26.4911,26.4114,26.4258,33600.0
2006-05-16 15:20:00,72.95,73.0,72.92,73.0,38300.0,26.4295,26.4476,26.4186,26.4476,38300.0
2006-05-16 15:25:00,72.99,72.99,72.89,72.92,25500.0,26.444,26.444,26.4077,26.4186,25500.0
2006-05-16 15:30:00,72.92,72.94,72.89,72.91,23800.0,26.4186,26.4258,26.4077,26.415,23800.0
2006-05-16 15:35:00,72.9,72.96,72.9,72.92,20400.0,26.4114,26.4331,26.4114,26.4186,20400.0
2006-05-16 15:40:00,72.92,72.95,72.92,72.93,21900.0,26.4186,26.4295,26.4186,26.4222,21900.0
2006-05-16 15:45:00,72.93,73.0,72.9,72.97,31700.0,26.4222,26.4476,26.4114,26.4367,31700.0
2006-05-16 15:50:00,72.96,72.98,72.9,72.91,39700.0,26.4331,26.4403,26.4114,26.415,39700.0
2006-05-16 15:55:00,72.89,72.93,72.85,72.86,66900.0,26.4077,26.4222,26.3932,26.3969,66900.0
2006-05-17 09:30:00,71.83,71.83,71.82,71.82,5100.0,26.0237,26.0237,26.0201,26.0201,5100.0
2006-05-17 09:35:00,71.91,72.03,71.89,71.91,10400.0,26.0527,26.0962,26.0454,26.0527,10400.0
2006-05-17 09:40:00,71.94,71.98,71.8,71.97,351700.0,26.0635,26.078,26.0128,26.0744,351700.0
2006-05-17 09:45:00,71.97,72.18,71.97,72.04,90700.0,26.0744,26.1505,26.0744,26.0998,90700.0
2006-05-17 09:50:00,72.05,72.28,72.05,72.15,101600.0,26.1034,26.1867,26.1034,26.1396,101600.0
2006-05-17 09:55:00,72.14,72.15,71.99,72.03,138700.0,26.136,26.1396,26.0817,26.0962,138700.0
2006-05-17 10:00:00,72.01,72.05,71.85,71.87,90400.0,26.0889,26.1034,26.0309,26.0382,90400.0
2006-05-17 10:05:00,71.85,72.04,71.77,71.78,45200.0,26.0309,26.0998,26.002,26.0056,45200.0
2006-05-17 10:10:00,71.78,71.83,71.75,71.79,73200.0,26.0056,26.0237,25.9947,26.0092,73200.0
2006-05-17 10:15:00,71.76,71.76,71.63,71.69,87000.0,25.9983,25.9983,25.9512,25.973,87000.0
2006-05-17 10:20:00,71.68,71.69,71.56,71.57,79500.0,25.9693,25.973,25.9259,25.9295,79500.0
2006-05-17 10:25:00,71.58,71.71,71.55,71.61,129500.0,25.9331,25.9802,25.9223,25.944,129500.0
2006-05-17 10:30:00,71.61,71.74,71.5,71.54,147400.0,25.944,25.9911,25.9041,25.9186,147400.0
2006-05-17 10:35:00,71.54,71.58,71.46,71.46,87200.0,25.9186,25.9331,25.8896,25.8896,87200.0
2006-05-17 10:40:00,71.46,71.52,71.36,71.46,86900.0,25.8896,25.9114,25.8534,25.8896,86900.0
2006-05-17 10:45:00,71.46,71.57,71.43,71.54,103000.0,25.8896,25.9295,25.8788,25.9186,103000.0
2006-05-17 10:50:00,71.54,71.56,71.36,71.37,118600.0,25.9186,25.9259,25.8534,25.857,118600.0
2006-05-17 10:55:00,71.37,71.38,71.2,71.23,137000.0,25.857,25.8607,25.7954,25.8063,137000.0
2006-05-17 11:00:00,71.23,71.25,71.0,71.03,135500.0,25.8063,25.8136,25.723,25.7339,135500.0
2006-05-17 11:05:00,71.05,71.05,70.8,70.86,118800.0,25.7411,25.7411,25.6505,25.6723,118800.0
2006-05-17 11:10:00,70.84,70.85,70.34,70.36,162000.0,25.665,25.6686,25.4839,25.4911,162000.0
2006-05-17 11:15:00,70.36,70.47,70.25,70.47,175500.0,25.4911,25.531,25.4513,25.531,175500.0
2006-05-17 11:20:00,70.47,70.68,70.47,70.56,157200.0,25.531,25.6071,25.531,25.5636,157200.0
2006-05-17 11:25:00,70.56,70.56,70.21,70.29,230100.0,25.5636,25.5636,25.4368,25.4658,230100.0
2006-05-17 11:30:00,70.29,70.48,70.22,70.23,113900.0,25.4658,25.5346,25.4404,25.444,113900.0
2006-05-17 11:35:00,70.22,70.35,70.09,70.35,174800.0,25.4404,25.4875,25.3933,25.4875,174800.0
2006-05-17 11:40:00,70.35,70.35,70.25,70.28,121300.0,25.4875,25.4875,25.4513,25.4621,121300.0
2006-05-17 11:45:00,70.28,70.34,70.17,70.17,31900.0,25.4621,25.4839,25.4223,25.4223,31900.0
2006-05-17 11:50:00,70.18,70.2,70.14,70.16,38300.0,25.4259,25.4332,25.4114,25.4187,38300.0
2006-05-17 11:55:00,70.16,70.16,70.04,70.04,44700.0,25.4187,25.4187,25.3752,25.3752,44700.0
2006-05-17 12:00:00,70.08,70.23,70.08,70.2,32700.0,25.3897,25.444,25.3897,25.4332,32700.0
2006-05-17 12:05:00,70.18,70.25,70.18,70.23,36500.0,25.4259,25.4513,25.4259,25.444,36500.0
2006-05-17 12:10:00,70.23,70.32,70.22,70.31,26400.0,25.444,25.4766,25.4404,25.473,26400.0
2006-05-17 12:15:00,70.31,70.31,70.21,70.21,38100.0,25.473,25.473,25.4368,25.4368,38100.0
2006-05-17 12:20:00,70.21,70.31,70.21,70.31,60100.0,25.4368,25.473,25.4368,25.473,60100.0
2006-05-17 12:25:00,70.29,70.3,70.22,70.28,43300.0,25.4658,25.4694,25.4404,25.4621,43300.0
2006-05-17 12:30:00,70.29,70.33,70.28,70.3,84000.0,25.4658,25.4803,25.4621,25.4694,84000.0
2006-05-17 12:35:00,70.3,70.34,70.29,70.31,45500.0,25.4694,25.4839,25.4658,25.473,45500.0
2006-05-17 12:40:00,70.3,70.3,70.25,70.26,21400.0,25.4694,25.4694,25.4513,25.4549,21400.0
2006-05-17 12:45:00,70.25,70.25,70.12,70.12,19300.0,25.4513,25.4513,25.4042,25.4042,19300.0
2006-05-17 12:50:00,70.12,70.12,70.01,70.01,24700.0,25.4042,25.4042,25.3643,25.3643,24700.0
2006-05-17 12:55:00,70.05,70.17,70.05,70.16,29300.0,25.3788,25.4223,25.3788,25.4187,29300.0
2006-05-17 13:00:00,70.16,70.19,70.1,70.11,15600.0,25.4187,25.4295,25.3969,25.4005,15600.0
2006-05-17 13:05:00,70.12,70.15,70.1,70.13,13600.0,25.4042,25.415,25.3969,25.4078,13600.0
2006-05-17 13:10:00,70.14,70.14,70.07,70.12,19300.0,25.4114,25.4114,25.3861,25.4042,19300.0
2006-05-17 13:15:00,70.11,70.11,69.9,69.99,55900.0,25.4005,25.4005,25.3245,25.3571,55900.0
2006-05-17 13:20:00,69.99,70.05,69.91,69.91,36100.0,25.3571,25.3788,25.3281,25.3281,36100.0
2006-05-17 13:25:00,69.91,69.91,69.8,69.89,39300.0,25.3281,25.3281,25.2882,25.3208,39300.0
2006-05-17 13:30:00,69.86,69.98,69.83,69.94,25500.0,25.31,25.3534,25.2991,25.339,25500.0
2006-05-17 13:35:00,69.94,70.05,69.87,70.04,37000.0,25.339,25.3788,25.3136,25.3752,37000.0
2006-05-17 13:40:00,70.05,70.05,69.97,69.98,25800.0,25.3788,25.3788,25.3498,25.3534,25800.0
2006-05-17 13:45:00,69.98,70.02,69.98,70.02,40600.0,25.3534,25.3679,25.3534,25.3679,40600.0
2006-05-17 13:50:00,70.02,70.17,70.02,70.15,36200.0,25.3679,25.4223,25.3679,25.415,36200.0
2006-05-17 13:55:00,70.15,70.16,70.07,70.07,44700.0,25.415,25.4187,25.3861,25.3861,44700.0
2006-05-17 14:00:00,70.1,70.16,70.0,70.1,29200.0,25.3969,25.4187,25.3607,25.3969,29200.0
2006-05-17 14:05:00,70.1,70.17,70.01,70.02,50000.0,25.3969,25.4223,25.3643,25.3679,50000.0
2006-05-17 14:10:00,70.02,70.12,70.01,70.09,24300.0,25.3679,25.4042,25.3643,25.3933,24300.0
2006-05-17 14:15:00,70.1,70.1,69.86,69.88,31700.0,25.3969,25.3969,25.31,25.3172,31700.0
2006-05-17 14:20:00,69.9,69.97,69.86,69.88,16900.0,25.3245,25.3498,25.31,25.3172,16900.0
2006-05-17 14:25:00,69.88,69.93,69.87,69.9,28800.0,25.3172,25.3353,25.3136,25.3245,28800.0
2006-05-17 14:30:00,69.9,69.92,69.83,69.86,30300.0,25.3245,25.3317,25.2991,25.31,30300.0
2006-05-17 14:35:00,69.84,69.86,69.65,69.72,31600.0,25.3027,25.31,25.2339,25.2593,31600.0
2006-05-17 14:40:00,69.74,69.81,69.7,69.75,14900.0,25.2665,25.2919,25.252,25.2701,14900.0
2006-05-17 14:45:00,69.74,69.74,69.59,69.6,34500.0,25.2665,25.2665,25.2122,25.2158,34500.0
2006-05-17 14:50:00,69.6,69.67,69.54,69.67,53600.0,25.2158,25.2411,25.194,25.2411,53600.0
2006-05-17 14:55:00,69.67,69.75,69.65,69.68,49200.0,25.2411,25.2701,25.2339,25.2448,49200.0
2006-05-17 15:00:00,69.7,69.94,69.7,69.94,48000.0,25.252,25.339,25.252,25.339,48000.0
2006-05-17 15:05:00,69.95,70.09,69.92,70.09,48100.0,25.3426,25.3933,25.3317,25.3933,48100.0
2006-05-17 15:10:00,70.09,70.11,69.99,70.11,93400.0,25.3933,25.4005,25.3571,25.4005,93400.0
2006-05-17 15:15:00,70.12,70.22,70.1,70.2,107300.0,25.4042,25.4404,25.3969,25.4332,107300.0
2006-05-17 15:20:00,70.19,70.37,70.19,70.35,190200.0,25.4295,25.4947,25.4295,25.4875,190200.0
2006-05-17 15:25:00,70.36,70.43,70.35,70.42,65300.0,25.4911,25.5165,25.4875,25.5129,65300.0
2006-05-17 15:30:00,70.43,70.53,70.43,70.53,114400.0,25.5165,25.5527,25.5165,25.5527,114400.0
2006-05-17 15:35:00,70.53,70.61,70.53,70.58,113000.0,25.5527,25.5817,25.5527,25.5708,113000.0
2006-05-17 15:40:00,70.58,70.65,70.57,70.61,82200.0,25.5708,25.5962,25.5672,25.5817,82200.0
2006-05-17 15:45:00,70.63,70.63,70.44,70.46,52600.0,25.5889,25.5889,25.5201,25.5273,52600.0
2006-05-17 15:50:00,70.46,70.5,70.41,70.42,105600.0,25.5273,25.5418,25.5092,25.5129,105600.0
2006-05-17 15:55:00,70.41,70.44,70.37,70.38,90100.0,25.5092,25.5201,25.4947,25.4984,90100.0
2006-05-18 09:30:00,70.43,70.78,70.43,70.78,6400.0,25.5165,25.6433,25.5165,25.6433,6400.0
2006-05-18 09:35:00,70.86,70.88,70.74,70.74,5300.0,25.6723,25.6795,25.6288,25.6288,5300.0
2006-05-18 09:40:00,70.7,70.75,70.66,70.72,189400.0,25.6143,25.6324,25.5998,25.6215,189400.0
2006-05-18 09:45:00,70.7,70.71,70.64,70.64,67800.0,25.6143,25.6179,25.5926,25.5926,67800.0
2006-05-18 09:50:00,70.65,70.66,70.5,70.52,69000.0,25.5962,25.5998,25.5418,25.5491,69000.0
2006-05-18 09:55:00,70.5,70.53,70.43,70.53,72700.0,25.5418,25.5527,25.5165,25.5527,72700.0
2006-05-18 10:00:00,70.55,70.68,70.51,70.59,69600.0,25.56,25.6071,25.5455,25.5744,69600.0
2006-05-18 10:05:00,70.59,70.59,70.45,70.49,42700.0,25.5744,25.5744,25.5237,25.5382,42700.0
2006-05-18 10:10:00,70.46,70.49,70.26,70.28,31900.0,25.5273,25.5382,25.4549,25.4621,31900.0
2006-05-18 10:15:00,70.22,70.33,70.13,70.32,109100.0,25.4404,25.4803,25.4078,25.4766,109100.0
2006-05-18 10:20:00,70.33,70.35,70.23,70.3,25300.0,25.4803,25.4875,25.444,25.4694,25300.0
2006-05-18 10:25:00,70.32,70.35,70.22,70.23,28400.0,25.4766,25.4875,25.4404,25.444,28400.0
2006-05-18 10:30:00,70.26,70.32,70.19,70.19,85500.0,25.4549,25.4766,25.4295,25.4295,85500.0
2006-05-18 10:35:00,70.2,70.25,70.17,70.23,43700.0,25.4332,25.4513,25.4223,25.444,43700.0
2006-05-18 10:40:00,70.23,70.25,70.13,70.24,30200.0,25.444,25.4513,25.4078,25.4476,30200.0
2006-05-18 10:45:00,70.23,70.25,70.12,70.21,61900.0,25.444,25.4513,25.4042,25.4368,61900.0
2006-05-18 10:50:00,70.21,70.22,70.04,70.17,97100.0,25.4368,25.4404,25.3752,25.4223,97100.0
2006-05-18 10:55:00,70.17,70.2,69.93,70.02,118300.0,25.4223,25.4332,25.3353,25.3679,118300.0
2006-05-18 11:00:00,70.02,70.04,69.91,69.93,134100.0,25.3679,25.3752,25.3281,25.3353,134100.0
2006-05-18 11:05:00,69.93,69.97,69.8,69.86,131600.0,25.3353,25.3498,25.2882,25.31,131600.0
2006-05-18 11:10:00,69.86,69.95,69.8,69.83,85800.0,25.31,25.3426,25.2882,25.2991,85800.0
2006-05-18 11:15:00,69.84,69.86,69.6,69.78,97600.0,25.3027,25.31,25.2158,25.281,97600.0
2006-05-18 11:20:00,69.79,69.94,69.74,69.93,51500.0,25.2846,25.339,25.2665,25.3353,51500.0
2006-05-18 11:25:00,69.93,70.11,69.93,70.03,73800.0,25.3353,25.4005,25.3353,25.3716,73800.0
2006-05-18 11:30:00,70.02,70.11,70.0,70.1,19200.0,25.3679,25.4005,25.3607,25.3969,19200.0
2006-05-18 11:35:00,70.08,70.08,70.0,70.05,29100.0,25.3897,25.3897,25.3607,25.3788,29100.0
2006-05-18 11:40:00,70.07,70.12,70.04,70.05,35700.0,25.3861,25.4042,25.3752,25.3788,35700.0
2006-05-18 11:45:00,70.04,70.08,70.01,70.08,14000.0,25.3752,25.3897,25.3643,25.3897,14000.0
2006-05-18 11:50:00,70.03,70.08,69.88,69.88,20800.0,25.3716,25.3897,25.3172,25.3172,20800.0
2006-05-18 11:55:00,69.88,69.94,69.87,69.93,9400.0,25.3172,25.339,25.3136,25.3353,9400.0
2006-05-18 12:00:00,69.93,69.93,69.83,69.92,15800.0,25.3353,25.3353,25.2991,25.3317,15800.0
2006-05-18 12:05:00,69.96,70.0,69.91,69.97,26900.0,25.3462,25.3607,25.3281,25.3498,26900.0
2006-05-18 12:10:00,69.97,69.97,69.86,69.87,23400.0,25.3498,25.3498,25.31,25.3136,23400.0
2006-05-18 12:15:00,69.85,69.95,69.82,69.88,11400.0,25.3063,25.3426,25.2955,25.3172,11400.0
2006-05-18 12:20:00,69.87,70.06,69.74,70.02,50000.0,25.3136,25.3824,25.2665,25.3679,50000.0
2006-05-18 12:25:00,70.06,70.1,70.01,70.01,29200.0,25.3824,25.3969,25.3643,25.3643,29200.0
2006-05-18 12:30:00,70.02,70.02,69.94,70.0,15000.0,25.3679,25.3679,25.339,25.3607,15000.0
2006-05-18 12:35:00,69.99,70.04,69.97,69.97,6900.0,25.3571,25.3752,25.3498,25.3498,6900.0
2006-05-18 12:40:00,70.0,70.05,70.0,70.01,14700.0,25.3607,25.3788,25.3607,25.3643,14700.0
2006-05-18 12:45:00,70.0,70.1,70.0,70.05,21400.0,25.3607,25.3969,25.3607,25.3788,21400.0
2006-05-18 12:50:00,70.04,70.06,70.03,70.03,11600.0,25.3752,25.3824,25.3716,25.3716,11600.0
2006-05-18 12:55:00,70.03,70.11,70.03,70.09,11500.0,25.3716,25.4005,25.3716,25.3933,11500.0
2006-05-18 13:00:00,70.09,70.21,70.09,70.21,23500.0,25.3933,25.4368,25.3933,25.4368,23500.0
2006-05-18 13:05:00,70.21,70.24,70.18,70.18,10300.0,25.4368,25.4476,25.4259,25.4259,10300.0
2006-05-18 13:10:00,70.18,70.21,70.16,70.16,12200.0,25.4259,25.4368,25.4187,25.4187,12200.0
2006-05-18 13:15:00,70.15,70.16,70.1,70.11,10900.0,25.415,25.4187,25.3969,25.4005,10900.0
2006-05-18 13:20:00,70.12,70.17,70.12,70.13,9700.0,25.4042,25.4223,25.4042,25.4078,9700.0
2006-05-18 13:25:00,70.15,70.16,70.11,70.12,6400.0,25.415,25.4187,25.4005,25.4042,6400.0
2006-05-18 13:30:00,70.12,70.12,70.05,70.05,17900.0,25.4042,25.4042,25.3788,25.3788,17900.0
2006-05-18 13:35:00,70.08,70.17,70.07,70.17,27800.0,25.3897,25.4223,25.3861,25.4223,27800.0
2006-05-18 13:40:00,70.17,70.19,70.1,70.1,23100.0,25.4223,25.4295,25.3969,25.3969,23100.0
2006-05-18 13:45:00,70.09,70.15,70.05,70.13,6800.0,25.3933,25.415,25.3788,25.4078,6800.0
2006-05-18 13:50:00,70.11,70.12,70.08,70.11,12800.0,25.4005,25.4042,25.3897,25.4005,12800.0
2006-05-18 13:55:00,70.12,70.2,70.1,70.2,14600.0,25.4042,25.4332,25.3969,25.4332,14600.0
2006-05-18 14:00:00,70.2,70.2,70.13,70.2,37200.0,25.4332,25.4332,25.4078,25.4332,37200.0
2006-05-18 14:05:00,70.19,70.21,70.18,70.18,16700.0,25.4295,25.4368,25.4259,25.4259,16700.0
2006-05-18 14:10:00,70.18,70.21,70.18,70.19,15400.0,25.4259,25.4368,25.4259,25.4295,15400.0
2006-05-18 14:15:00,70.18,70.2,70.16,70.18,15600.0,25.4259,25.4332,25.4187,25.4259,15600.0
2006-05-18 14:20:00,70.17,70.18,70.11,70.15,22400.0,25.4223,25.4259,25.4005,25.415,22400.0
2006-05-18 14:25:00,70.13,70.17,70.13,70.16,10700.0,25.4078,25.4223,25.4078,25.4187,10700.0
2006-05-18 14:30:00,70.16,70.16,70.12,70.16,48500.0,25.4187,25.4187,25.4042,25.4187,48500.0
2006-05-18 14:35:00,70.16,70.2,70.15,70.18,15400.0,25.4187,25.4332,25.415,25.4259,15400.0
2006-05-18 14:40:00,70.2,70.2,70.15,70.15,18600.0,25.4332,25.4332,25.415,25.415,18600.0
2006-05-18 14:45:00,70.15,70.23,70.15,70.22,22400.0,25.415,25.444,25.415,25.4404,22400.0
2006-05-18 14:50:00,70.24,70.25,70.2,70.24,21800.0,25.4476,25.4513,25.4332,25.4476,21800.0
2006-05-18 14:55:00,70.23,70.23,70.16,70.19,27900.0,25.444,25.444,25.4187,25.4295,27900.0
2006-05-18 15:00:00,70.19,70.29,70.17,70.26,46700.0,25.4295,25.4658,25.4223,25.4549,46700.0
2006-05-18 15:05:00,70.26,70.28,70.18,70.19,13900.0,25.4549,25.4621,25.4259,25.4295,13900.0
2006-05-18 15:10:00,70.19,70.19,70.11,70.11,25900.0,25.4295,25.4295,25.4005,25.4005,25900.0
2006-05-18 15:15:00,70.11,70.18,70.11,70.17,89300.0,25.4005,25.4259,25.4005,25.4223,89300.0
2006-05-18 15:20:00,70.16,70.18,70.15,70.15,150200.0,25.4187,25.4259,25.415,25.415,150200.0
2006-05-18 15:25:00,70.15,70.15,70.02,70.13,54800.0,25.415,25.415,25.3679,25.4078,54800.0
2006-05-18 15:30:00,70.13,70.22,70.13,70.17,65100.0,25.4078,25.4404,25.4078,25.4223,65100.0
2006-05-18 15:35:00,70.18,70.18,70.1,70.14,42200.0,25.4259,25.4259,25.3969,25.4114,42200.0
2006-05-18 15:40:00,70.14,70.14,69.97,69.98,55300.0,25.4114,25.4114,25.3498,25.3534,55300.0
2006-05-18 15:45:00,69.96,69.97,69.81,69.91,63000.0,25.3462,25.3498,25.2919,25.3281,63000.0
2006-05-18 15:50:00,69.91,69.96,69.84,69.96,68600.0,25.3281,25.3462,25.3027,25.3462,68600.0
2006-05-18 15:55:00,69.96,69.96,69.85,69.86,82700.0,25.3462,25.3462,25.3063,25.31,82700.0
2006-05-19 09:30:00,70.29,70.33,70.27,70.31,126100.0,25.4658,25.4803,25.4585,25.473,126100.0
2006-05-19 09:35:00,70.27,70.32,70.18,70.21,132300.0,25.4585,25.4766,25.4259,25.4368,132300.0
2006-05-19 09:40:00,70.21,70.4,70.21,70.3,105800.0,25.4368,25.5056,25.4368,25.4694,105800.0
2006-05-19 09:45:00,70.3,70.51,70.29,70.49,112100.0,25.4694,25.5455,25.4658,25.5382,112100.0
2006-05-19 09:50:00,70.49,70.61,70.47,70.61,85100.0,25.5382,25.5817,25.531,25.5817,85100.0
2006-05-19 09:55:00,70.6,70.62,70.47,70.61,68000.0,25.5781,25.5853,25.531,25.5817,68000.0
2006-05-19 10:00:00,70.6,70.6,70.45,70.51,82800.0,25.5781,25.5781,25.5237,25.5455,82800.0
2006-05-19 10:05:00,70.52,70.56,70.45,70.52,76100.0,25.5491,25.5636,25.5237,25.5491,76100.0
2006-05-19 10:10:00,70.52,70.67,70.52,70.62,62200.0,25.5491,25.6034,25.5491,25.5853,62200.0
2006-05-19 10:15:00,70.58,70.63,70.48,70.5,32400.0,25.5708,25.5889,25.5346,25.5418,32400.0
2006-05-19 10:20:00,70.49,70.49,70.37,70.45,86200.0,25.5382,25.5382,25.4947,25.5237,86200.0
2006-05-19 10:25:00,70.45,70.58,70.45,70.53,58000.0,25.5237,25.5708,25.5237,25.5527,58000.0
2006-05-19 10:30:00,70.55,70.69,70.48,70.56,62200.0,25.56,25.6107,25.5346,25.5636,62200.0
2006-05-19 10:35:00,70.56,70.71,70.56,70.61,123900.0,25.5636,25.6179,25.5636,25.5817,123900.0
2006-05-19 10:40:00,70.58,70.59,70.39,70.4,133100.0,25.5708,25.5744,25.502,25.5056,133100.0
2006-05-19 10:45:00,70.4,70.66,70.4,70.54,89700.0,25.5056,25.5998,25.5056,25.5563,89700.0
2006-05-19 10:50:00,70.54,70.55,70.42,70.52,71600.0,25.5563,25.56,25.5129,25.5491,71600.0
2006-05-19 10:55:00,70.49,70.62,70.46,70.6,111600.0,25.5382,25.5853,25.5273,25.5781,111600.0
2006-05-19 11:00:00,70.57,70.61,70.5,70.5,81900.0,25.5672,25.5817,25.5418,25.5418,81900.0
2006-05-19 11:05:00,70.5,70.51,70.2,70.21,38400.0,25.5418,25.5455,25.4332,25.4368,38400.0
2006-05-19 11:10:00,70.21,70.25,70.06,70.16,82300.0,25.4368,25.4513,25.3824,25.4187,82300.0
2006-05-19 11:15:00,70.15,70.19,69.96,70.0,136700.0,25.415,25.4295,25.3462,25.3607,136700.0
2006-05-19 11:20:00,70.0,70.15,69.97,70.15,182600.0,25.3607,25.415,25.3498,25.415,182600.0
2006-05-19 11:25:00,70.16,70.19,70.08,70.1,78400.0,25.4187,25.4295,25.3897,25.3969,78400.0
2006-05-19 11:30:00,70.13,70.22,70.01,70.03,46700.0,25.4078,25.4404,25.3643,25.3716,46700.0
2006-05-19 11:35:00,70.05,70.09,69.9,69.99,31200.0,25.3788,25.3933,25.3245,25.3571,31200.0
2006-05-19 11:40:00,69.99,70.02,69.92,69.96,16900.0,25.3571,25.3679,25.3317,25.3462,16900.0
2006-05-19 11:45:00,69.96,70.05,69.92,70.0,23400.0,25.3462,25.3788,25.3317,25.3607,23400.0
2006-05-19 11:50:00,70.01,70.1,70.0,70.06,42800.0,25.3643,25.3969,25.3607,25.3824,42800.0
2006-05-19 11:55:00,70.06,70.08,69.95,70.05,34100.0,25.3824,25.3897,25.3426,25.3788,34100.0
2006-05-19 12:00:00,70.0,70.06,69.97,70.01,39400.0,25.3607,25.3824,25.3498,25.3643,39400.0
2006-05-19 12:05:00,70.02,70.13,70.01,70.13,33200.0,25.3679,25.4078,25.3643,25.4078,33200.0
2006-05-19 12:10:00,70.12,70.16,70.1,70.1,15400.0,25.4042,25.4187,25.3969,25.3969,15400.0
2006-05-19 12:15:00,70.11,70.15,70.02,70.05,18400.0,25.4005,25.415,25.3679,25.3788,18400.0
2006-05-19 12:20:00,70.06,70.14,69.97,70.1,27000.0,25.3824,25.4114,25.3498,25.3969,27000.0
2006-05-19 12:25:00,70.12,70.16,70.1,70.15,38600.0,25.4042,25.4187,25.3969,25.415,38600.0
2006-05-19 12:30:00,70.16,70.24,70.14,70.24,13200.0,25.4187,25.4476,25.4114,25.4476,13200.0
2006-05-19 12:35:00,70.27,70.53,70.23,70.53,28200.0,25.4585,25.5527,25.444,25.5527,28200.0
2006-05-19 12:40:00,70.57,70.7,70.55,70.7,48100.0,25.5672,25.6143,25.56,25.6143,48100.0
2006-05-19 12:45:00,70.72,70.89,70.55,70.57,68300.0,25.6215,25.6831,25.56,25.5672,68300.0
2006-05-19 12:50:00,70.57,70.75,70.57,70.73,17800.0,25.5672,25.6324,25.5672,25.6252,17800.0
2006-05-19 12:55:00,70.71,70.72,70.64,70.69,24300.0,25.6179,25.6215,25.5926,25.6107,24300.0
2006-05-19 13:00:00,70.69,70.72,70.6,70.7,37700.0,25.6107,25.6215,25.5781,25.6143,37700.0
2006-05-19 13:05:00,70.71,70.75,70.63,70.66,21000.0,25.6179,25.6324,25.5889,25.5998,21000.0
2006-05-19 13:10:00,70.63,70.73,70.63,70.72,17700.0,25.5889,25.6252,25.5889,25.6215,17700.0
2006-05-19 13:15:00,70.72,70.84,70.72,70.84,10000.0,25.6215,25.665,25.6215,25.665,10000.0
2006-05-19 13:20:00,70.9,71.06,70.86,71.04,24200.0,25.6868,25.7447,25.6723,25.7375,24200.0
2006-05-19 13:25:00,71.05,71.1,70.91,70.93,28400.0,25.7411,25.7592,25.6904,25.6976,28400.0
2006-05-19 13:30:00,70.92,70.93,70.81,70.82,20700.0,25.694,25.6976,25.6542,25.6578,20700.0
2006-05-19 13:35:00,70.81,70.81,70.71,70.72,14400.0,25.6542,25.6542,25.6179,25.6215,14400.0
2006-05-19 13:40:00,70.72,70.94,70.69,70.94,26200.0,25.6215,25.7013,25.6107,25.7013,26200.0
2006-05-19 13:45:00,70.94,71.01,70.9,70.9,20700.0,25.7013,25.7266,25.6868,25.6868,20700.0
2006-05-19 13:50:00,70.9,70.98,70.77,70.77,19000.0,25.6868,25.7157,25.6397,25.6397,19000.0
2006-05-19 13:55:00,70.79,70.86,70.74,70.74,14800.0,25.6469,25.6723,25.6288,25.6288,14800.0
2006-05-19 14:00:00,70.75,70.82,70.72,70.76,7500.0,25.6324,25.6578,25.6215,25.636,7500.0
2006-05-19 14:05:00,70.76,70.85,70.76,70.85,9800.0,25.636,25.6686,25.636,25.6686,9800.0
2006-05-19 14:10:00,70.84,70.87,70.83,70.85,13600.0,25.665,25.6759,25.6614,25.6686,13600.0
2006-05-19 14:15:00,70.86,70.86,70.75,70.75,18900.0,25.6723,25.6723,25.6324,25.6324,18900.0
2006-05-19 14:20:00,70.78,70.8,70.71,70.78,15900.0,25.6433,25.6505,25.6179,25.6433,15900.0
2006-05-19 14:25:00,70.77,70.8,70.76,70.76,11200.0,25.6397,25.6505,25.636,25.636,11200.0
2006-05-19 14:30:00,70.76,70.79,70.6,70.61,17100.0,25.636,25.6469,25.5781,25.5817,17100.0
2006-05-19 14:35:00,70.62,70.65,70.58,70.65,22600.0,25.5853,25.5962,25.5708,25.5962,22600.0
2006-05-19 14:40:00,70.64,70.68,70.61,70.66,15600.0,25.5926,25.6071,25.5817,25.5998,15600.0
2006-05-19 14:45:00,70.65,70.67,70.58,70.61,22500.0,25.5962,25.6034,25.5708,25.5817,22500.0
2006-05-19 14:50:00,70.63,70.68,70.53,70.55,41900.0,25.5889,25.6071,25.5527,25.56,41900.0
2006-05-19 14:55:00,70.56,70.63,70.55,70.6,19800.0,25.5636,25.5889,25.56,25.5781,19800.0
2006-05-19 15:00:00,70.6,70.67,70.6,70.65,26700.0,25.5781,25.6034,25.5781,25.5962,26700.0
2006-05-19 15:05:00,70.64,70.65,70.6,70.61,11700.0,25.5926,25.5962,25.5781,25.5817,11700.0
2006-05-19 15:10:00,70.6,70.6,70.48,70.54,50400.0,25.5781,25.5781,25.5346,25.5563,50400.0
2006-05-19 15:15:00,70.56,70.58,70.48,70.5,36400.0,25.5636,25.5708,25.5346,25.5418,36400.0
2006-05-19 15:20:00,70.5,70.53,70.46,70.53,89400.0,25.5418,25.5527,25.5273,25.5527,89400.0
2006-05-19 15:25:00,70.53,70.66,70.52,70.65,50200.0,25.5527,25.5998,25.5491,25.5962,50200.0
2006-05-19 15:30:00,70.64,70.69,70.58,70.59,25600.0,25.5926,25.6107,25.5708,25.5744,25600.0
2006-05-19 15:35:00,70.58,70.63,70.57,70.61,22900.0,25.5708,25.5889,25.5672,25.5817,22900.0
2006-05-19 15:40:00,70.61,70.85,70.61,70.85,48200.0,25.5817,25.6686,25.5817,25.6686,48200.0
2006-05-19 15:45:00,70.86,71.05,70.84,71.0,98000.0,25.6723,25.7411,25.665,25.723,98000.0
2006-05-19 15:50:00,71.0,71.0,70.95,70.97,50400.0,25.723,25.723,25.7049,25.7121,50400.0
2006-05-19 15:55:00,70.97,70.99,70.85,70.86,84900.0,25.7121,25.7194,25.6686,25.6723,84900.0
2006-05-22 09:30:00,69.63,69.66,69.63,69.66,11000.0,25.2266,25.2375,25.2266,25.2375,11000.0
2006-05-22 09:35:00,69.7,69.97,69.7,69.85,132300.0,25.252,25.3498,25.252,25.3063,132300.0
2006-05-22 09:40:00,69.85,69.88,69.78,69.8,47000.0,25.3063,25.3172,25.281,25.2882,47000.0
2006-05-22 09:45:00,69.77,69.87,69.77,69.8,73400.0,25.2774,25.3136,25.2774,25.2882,73400.0
2006-05-22 09:50:00,69.8,69.89,69.72,69.78,65500.0,25.2882,25.3208,25.2593,25.281,65500.0
2006-05-22 09:55:00,69.78,69.8,69.69,69.7,47200.0,25.281,25.2882,25.2484,25.252,47200.0
2006-05-22 10:00:00,69.65,69.66,69.44,69.49,60000.0,25.2339,25.2375,25.1578,25.1759,60000.0
2006-05-22 10:05:00,69.49,69.67,69.45,69.57,103700.0,25.1759,25.2411,25.1614,25.2049,103700.0
2006-05-22 10:10:00,69.55,69.56,69.45,69.46,44800.0,25.1977,25.2013,25.1614,25.1651,44800.0
2006-05-22 10:15:00,69.46,69.49,69.26,69.31,111700.0,25.1651,25.1759,25.0926,25.1107,111700.0
2006-05-22 10:20:00,69.32,69.4,69.29,69.38,96700.0,25.1143,25.1433,25.1035,25.1361,96700.0
2006-05-22 10:25:00,69.37,69.49,69.32,69.47,82100.0,25.1324,25.1759,25.1143,25.1687,82100.0
2006-05-22 10:30:00,69.47,69.47,69.25,69.28,162800.0,25.1687,25.1687,25.089,25.0998,162800.0
2006-05-22 10:35:00,69.28,69.38,69.28,69.36,64600.0,25.0998,25.1361,25.0998,25.1288,64600.0
2006-05-22 10:40:00,69.34,69.35,69.22,69.24,140300.0,25.1216,25.1252,25.0781,25.0853,140300.0
2006-05-22 10:45:00,69.24,69.26,68.99,69.06,142600.0,25.0853,25.0926,24.9948,25.0201,142600.0
2006-05-22 10:50:00,69.08,69.2,69.06,69.19,86000.0,25.0274,25.0709,25.0201,25.0672,86000.0
2006-05-22 10:55:00,69.19,69.28,69.11,69.13,115200.0,25.0672,25.0998,25.0383,25.0455,115200.0
2006-05-22 11:00:00,69.13,69.19,68.94,68.94,91400.0,25.0455,25.0672,24.9767,24.9767,91400.0
2006-05-22 11:05:00,68.94,68.99,68.79,68.96,122600.0,24.9767,24.9948,24.9223,24.9839,122600.0
2006-05-22 11:10:00,68.97,68.97,68.6,68.7,87000.0,24.9875,24.9875,24.8535,24.8897,87000.0
2006-05-22 11:15:00,68.7,68.7,68.5,68.58,133200.0,24.8897,24.8897,24.8172,24.8462,133200.0
2006-05-22 11:20:00,68.58,68.75,68.58,68.71,58700.0,24.8462,24.9078,24.8462,24.8933,58700.0
2006-05-22 11:25:00,68.71,68.75,68.6,68.75,23000.0,24.8933,24.9078,24.8535,24.9078,23000.0
2006-05-22 11:30:00,68.76,69.0,68.72,68.9,83300.0,24.9114,24.9984,24.897,24.9622,83300.0
2006-05-22 11:35:00,68.89,68.95,68.8,68.94,82600.0,24.9585,24.9803,24.9259,24.9767,82600.0
2006-05-22 11:40:00,68.94,69.1,68.94,69.1,70900.0,24.9767,25.0346,24.9767,25.0346,70900.0
2006-05-22 11:45:00,69.09,69.11,68.92,69.07,64200.0,25.031,25.0383,24.9694,25.0238,64200.0
2006-05-22 11:50:00,69.07,69.07,68.9,68.97,59600.0,25.0238,25.0238,24.9622,24.9875,59600.0
2006-05-22 11:55:00,68.98,69.14,68.91,69.08,60500.0,24.9912,25.0491,24.9658,25.0274,60500.0
2006-05-22 12:00:00,69.08,69.23,69.08,69.2,60700.0,25.0274,25.0817,25.0274,25.0709,60700.0
2006-05-22 12:05:00,69.19,69.42,69.18,69.39,126100.0,25.0672,25.1506,25.0636,25.1397,126100.0
2006-05-22 12:10:00,69.41,69.45,69.37,69.39,37300.0,25.1469,25.1614,25.1324,25.1397,37300.0
2006-05-22 12:15:00,69.39,69.45,69.33,69.37,42300.0,25.1397,25.1614,25.118,25.1324,42300.0
2006-05-22 12:20:00,69.33,69.43,69.33,69.43,81600.0,25.118,25.1542,25.118,25.1542,81600.0
2006-05-22 12:25:00,69.36,69.38,69.25,69.27,43500.0,25.1288,25.1361,25.089,25.0962,43500.0
2006-05-22 12:30:00,69.26,69.4,69.26,69.32,31200.0,25.0926,25.1433,25.0926,25.1143,31200.0
2006-05-22 12:35:00,69.32,69.36,69.22,69.35,19200.0,25.1143,25.1288,25.0781,25.1252,19200.0
2006-05-22 12:40:00,69.35,69.41,69.33,69.4,29300.0,25.1252,25.1469,25.118,25.1433,29300.0
2006-05-22 12:45:00,69.41,69.56,69.41,69.55,61300.0,25.1469,25.2013,25.1469,25.1977,61300.0
2006-05-22 12:50:00,69.53,69.58,69.47,69.56,32000.0,25.1904,25.2085,25.1687,25.2013,32000.0
2006-05-22 12:55:00,69.52,69.52,69.3,69.44,43100.0,25.1868,25.1868,25.1071,25.1578,43100.0
2006-05-22 13:00:00,69.44,69.49,69.35,69.37,50400.0,25.1578,25.1759,25.1252,25.1324,50400.0
2006-05-22 13:05:00,69.37,69.37,69.29,69.29,19900.0,25.1324,25.1324,25.1035,25.1035,19900.0
2006-05-22 13:10:00,69.29,69.33,69.24,69.24,16800.0,25.1035,25.118,25.0853,25.0853,16800.0
2006-05-22 13:15:00,69.26,69.28,69.2,69.2,7400.0,25.0926,25.0998,25.0709,25.0709,7400.0
2006-05-22 13:20:00,69.21,69.35,69.21,69.3,10500.0,25.0745,25.1252,25.0745,25.1071,10500.0
2006-05-22 13:25:00,69.29,69.4,69.28,69.38,14500.0,25.1035,25.1433,25.0998,25.1361,14500.0
2006-05-22 13:30:00,69.37,69.38,69.28,69.28,8000.0,25.1324,25.1361,25.0998,25.0998,8000.0
2006-05-22 13:35:00,69.28,69.31,69.18,69.25,15700.0,25.0998,25.1107,25.0636,25.089,15700.0
2006-05-22 13:40:00,69.26,69.27,69.2,69.22,8000.0,25.0926,25.0962,25.0709,25.0781,8000.0
2006-05-22 13:45:00,69.21,69.31,69.21,69.21,21000.0,25.0745,25.1107,25.0745,25.0745,21000.0
2006-05-22 13:50:00,69.21,69.26,69.19,69.23,19100.0,25.0745,25.0926,25.0672,25.0817,19100.0
2006-05-22 13:55:00,69.22,69.29,69.21,69.25,19900.0,25.0781,25.1035,25.0745,25.089,19900.0
2006-05-22 14:00:00,69.23,69.25,68.95,68.96,25400.0,25.0817,25.089,24.9803,24.9839,25400.0
2006-05-22 14:05:00,68.95,69.12,68.91,69.12,38100.0,24.9803,25.0419,24.9658,25.0419,38100.0
2006-05-22 14:10:00,69.1,69.21,69.1,69.21,25100.0,25.0346,25.0745,25.0346,25.0745,25100.0
2006-05-22 14:15:00,69.22,69.45,69.2,69.44,53300.0,25.0781,25.1614,25.0709,25.1578,53300.0
2006-05-22 14:20:00,69.42,69.58,69.36,69.56,49300.0,25.1506,25.2085,25.1288,25.2013,49300.0
2006-05-22 14:25:00,69.55,69.83,69.55,69.83,52900.0,25.1977,25.2991,25.1977,25.2991,52900.0
2006-05-22 14:30:00,69.85,69.87,69.74,69.87,83300.0,25.3063,25.3136,25.2665,25.3136,83300.0
2006-05-22 14:35:00,69.87,69.93,69.82,69.85,102800.0,25.3136,25.3353,25.2955,25.3063,102800.0
2006-05-22 14:40:00,69.84,69.84,69.6,69.71,39400.0,25.3027,25.3027,25.2158,25.2556,39400.0
2006-05-22 14:45:00,69.7,69.75,69.65,69.74,17000.0,25.252,25.2701,25.2339,25.2665,17000.0
2006-05-22 14:50:00,69.74,69.82,69.73,69.79,47800.0,25.2665,25.2955,25.2629,25.2846,47800.0
2006-05-22 14:55:00,69.8,69.89,69.79,69.89,55000.0,25.2882,25.3208,25.2846,25.3208,55000.0
2006-05-22 15:00:00,69.98,69.98,69.87,69.93,65400.0,25.3534,25.3534,25.3136,25.3353,65400.0
2006-05-22 15:05:00,69.93,69.96,69.89,69.92,25700.0,25.3353,25.3462,25.3208,25.3317,25700.0
2006-05-22 15:10:00,69.92,70.08,69.92,70.08,47200.0,25.3317,25.3897,25.3317,25.3897,47200.0
2006-05-22 15:15:00,70.08,70.26,70.07,70.26,68300.0,25.3897,25.4549,25.3861,25.4549,68300.0
2006-05-22 15:20:00,70.28,70.28,70.19,70.2,316700.0,25.4621,25.4621,25.4295,25.4332,316700.0
2006-05-22 15:25:00,70.25,70.35,70.24,70.27,54600.0,25.4513,25.4875,25.4476,25.4585,54600.0
2006-05-22 15:30:00,70.28,70.39,70.23,70.39,58600.0,25.4621,25.502,25.444,25.502,58600.0
2006-05-22 15:35:00,70.39,70.51,70.38,70.47,72300.0,25.502,25.5455,25.4984,25.531,72300.0
2006-05-22 15:40:00,70.48,70.5,70.34,70.34,102600.0,25.5346,25.5418,25.4839,25.4839,102600.0
2006-05-22 15:45:00,70.34,70.36,70.29,70.35,77700.0,25.4839,25.4911,25.4658,25.4875,77700.0
2006-05-22 15:50:00,70.32,70.36,70.26,70.29,80800.0,25.4766,25.4911,25.4549,25.4658,80800.0
2006-05-22 15:55:00,70.29,70.3,70.18,70.19,88500.0,25.4658,25.4694,25.4259,25.4295,88500.0
2006-05-23 09:30:00,71.1,71.1,70.97,71.0,5500.0,25.7592,25.7592,25.7121,25.723,5500.0
2006-05-23 09:35:00,71.08,71.16,71.05,71.05,114400.0,25.752,25.781,25.7411,25.7411,114400.0
2006-05-23 09:40:00,71.09,71.17,71.06,71.1,73600.0,25.7556,25.7846,25.7447,25.7592,73600.0
2006-05-23 09:45:00,71.07,71.09,70.87,70.95,62900.0,25.7483,25.7556,25.6759,25.7049,62900.0
2006-05-23 09:50:00,70.94,71.14,70.92,71.07,95100.0,25.7013,25.7737,25.694,25.7483,95100.0
2006-05-23 09:55:00,71.15,71.22,71.1,71.22,70000.0,25.7773,25.8027,25.7592,25.8027,70000.0
2006-05-23 10:00:00,71.22,71.3,71.16,71.16,39100.0,25.8027,25.8317,25.781,25.781,39100.0
2006-05-23 10:05:00,71.16,71.34,71.16,71.33,30600.0,25.781,25.8462,25.781,25.8425,30600.0
2006-05-23 10:10:00,71.35,71.43,71.23,71.39,35700.0,25.8498,25.8788,25.8063,25.8643,35700.0
2006-05-23 10:15:00,71.39,71.44,71.27,71.33,123300.0,25.8643,25.8824,25.8208,25.8425,123300.0
2006-05-23 10:20:00,71.32,71.58,71.28,71.54,81200.0,25.8389,25.9331,25.8244,25.9186,81200.0
2006-05-23 10:25:00,71.56,71.6,71.45,71.57,77400.0,25.9259,25.9404,25.886,25.9295,77400.0
2006-05-23 10:30:00,71.57,71.74,71.53,71.65,65800.0,25.9295,25.9911,25.915,25.9585,65800.0
2006-05-23 10:35:00,71.65,71.73,71.63,71.68,76800.0,25.9585,25.9875,25.9512,25.9693,76800.0
2006-05-23 10:40:00,71.68,71.69,71.55,71.58,37400.0,25.9693,25.973,25.9223,25.9331,37400.0
2006-05-23 10:45:00,71.58,71.58,71.46,71.49,35300.0,25.9331,25.9331,25.8896,25.9005,35300.0
2006-05-23 10:50:00,71.5,71.63,71.48,71.6,47500.0,25.9041,25.9512,25.8969,25.9404,47500.0
2006-05-23 10:55:00,71.62,71.74,71.62,71.73,48800.0,25.9476,25.9911,25.9476,25.9875,48800.0
2006-05-23 11:00:00,71.74,71.93,71.65,71.87,91100.0,25.9911,26.0599,25.9585,26.0382,91100.0
2006-05-23 11:05:00,71.87,71.88,71.48,71.48,85000.0,26.0382,26.0418,25.8969,25.8969,85000.0
2006-05-23 11:10:00,71.48,71.62,71.36,71.62,103600.0,25.8969,25.9476,25.8534,25.9476,103600.0
2006-05-23 11:15:00,71.61,71.7,71.46,71.7,112500.0,25.944,25.9766,25.8896,25.9766,112500.0
2006-05-23 11:20:00,71.66,71.68,71.51,71.51,47200.0,25.9621,25.9693,25.9078,25.9078,47200.0
2006-05-23 11:25:00,71.51,71.52,71.43,71.49,54200.0,25.9078,25.9114,25.8788,25.9005,54200.0
2006-05-23 11:30:00,71.47,71.62,71.43,71.61,46000.0,25.8933,25.9476,25.8788,25.944,46000.0
2006-05-23 11:35:00,71.62,71.67,71.58,71.65,38800.0,25.9476,25.9657,25.9331,25.9585,38800.0
2006-05-23 11:40:00,71.64,71.67,71.63,71.63,12300.0,25.9549,25.9657,25.9512,25.9512,12300.0
2006-05-23 11:45:00,71.63,71.65,71.62,71.62,13000.0,25.9512,25.9585,25.9476,25.9476,13000.0
2006-05-23 11:50:00,71.62,71.63,71.55,71.55,15900.0,25.9476,25.9512,25.9223,25.9223,15900.0
2006-05-23 11:55:00,71.54,71.54,71.49,71.5,22700.0,25.9186,25.9186,25.9005,25.9041,22700.0
2006-05-23 12:00:00,71.51,71.53,71.49,71.5,10700.0,25.9078,25.915,25.9005,25.9041,10700.0
2006-05-23 12:05:00,71.49,71.49,71.43,71.45,28700.0,25.9005,25.9005,25.8788,25.886,28700.0
2006-05-23 12:10:00,71.43,71.43,71.32,71.34,12600.0,25.8788,25.8788,25.8389,25.8462,12600.0
2006-05-23 12:15:00,71.32,71.38,71.32,71.34,13700.0,25.8389,25.8607,25.8389,25.8462,13700.0
2006-05-23 12:20:00,71.34,71.34,71.3,71.3,16000.0,25.8462,25.8462,25.8317,25.8317,16000.0
2006-05-23 12:25:00,71.3,71.3,71.26,71.27,16800.0,25.8317,25.8317,25.8172,25.8208,16800.0
2006-05-23 12:30:00,71.27,71.29,71.25,71.26,13300.0,25.8208,25.8281,25.8136,25.8172,13300.0
2006-05-23 12:35:00,71.26,71.42,71.25,71.42,27200.0,25.8172,25.8752,25.8136,25.8752,27200.0
2006-05-23 12:40:00,71.45,71.47,71.42,71.45,12400.0,25.886,25.8933,25.8752,25.886,12400.0
2006-05-23 12:45:00,71.45,71.45,71.41,71.42,7200.0,25.886,25.886,25.8715,25.8752,7200.0
2006-05-23 12:50:00,71.42,71.42,71.35,71.38,14300.0,25.8752,25.8752,25.8498,25.8607,14300.0
2006-05-23 12:55:00,71.38,71.39,71.34,71.35,8400.0,25.8607,25.8643,25.8462,25.8498,8400.0
2006-05-23 13:00:00,71.35,71.4,71.32,71.4,22100.0,25.8498,25.8679,25.8389,25.8679,22100.0
2006-05-23 13:05:00,71.4,71.42,71.39,71.4,16800.0,25.8679,25.8752,25.8643,25.8679,16800.0
2006-05-23 13:10:00,71.4,71.52,71.4,71.52,21500.0,25.8679,25.9114,25.8679,25.9114,21500.0
2006-05-23 13:15:00,71.51,71.59,71.5,71.58,15900.0,25.9078,25.9367,25.9041,25.9331,15900.0
2006-05-23 13:20:00,71.57,71.68,71.56,71.62,34100.0,25.9295,25.9693,25.9259,25.9476,34100.0
2006-05-23 13:25:00,71.61,71.75,71.61,71.75,31600.0,25.944,25.9947,25.944,25.9947,31600.0
2006-05-23 13:30:00,71.75,71.84,71.75,71.8,17800.0,25.9947,26.0273,25.9947,26.0128,17800.0
2006-05-23 13:35:00,71.81,71.82,71.7,71.71,19500.0,26.0164,26.0201,25.9766,25.9802,19500.0
2006-05-23 13:40:00,71.7,71.77,71.7,71.77,12800.0,25.9766,26.002,25.9766,26.002,12800.0
2006-05-23 13:45:00,71.76,71.76,71.65,71.67,24200.0,25.9983,25.9983,25.9585,25.9657,24200.0
2006-05-23 13:50:00,71.68,71.74,71.63,71.64,20000.0,25.9693,25.9911,25.9512,25.9549,20000.0
2006-05-23 13:55:00,71.64,71.65,71.62,71.64,9100.0,25.9549,25.9585,25.9476,25.9549,9100.0
2006-05-23 14:00:00,71.64,71.73,71.63,71.71,27200.0,25.9549,25.9875,25.9512,25.9802,27200.0
2006-05-23 14:05:00,71.7,71.76,71.69,71.72,17000.0,25.9766,25.9983,25.973,25.9838,17000.0
2006-05-23 14:10:00,71.72,71.9,71.71,71.85,44500.0,25.9838,26.0491,25.9802,26.0309,44500.0
2006-05-23 14:15:00,71.85,71.89,71.74,71.75,56400.0,26.0309,26.0454,25.9911,25.9947,56400.0
2006-05-23 14:20:00,71.75,71.75,71.67,71.67,30200.0,25.9947,25.9947,25.9657,25.9657,30200.0
2006-05-23 14:25:00,71.68,71.69,71.64,71.66,38500.0,25.9693,25.973,25.9549,25.9621,38500.0
2006-05-23 14:30:00,71.65,71.7,71.62,71.62,20500.0,25.9585,25.9766,25.9476,25.9476,20500.0
2006-05-23 14:35:00,71.63,71.64,71.52,71.53,80100.0,25.9512,25.9549,25.9114,25.915,80100.0
2006-05-23 14:40:00,71.53,71.55,71.45,71.51,83400.0,25.915,25.9223,25.886,25.9078,83400.0
2006-05-23 14:45:00,71.51,71.51,71.43,71.46,26000.0,25.9078,25.9078,25.8788,25.8896,26000.0
2006-05-23 14:50:00,71.44,71.48,71.36,71.37,32700.0,25.8824,25.8969,25.8534,25.857,32700.0
2006-05-23 14:55:00,71.36,71.42,71.31,71.39,31900.0,25.8534,25.8752,25.8353,25.8643,31900.0
2006-05-23 15:00:00,71.35,71.37,71.19,71.29,72900.0,25.8498,25.857,25.7918,25.8281,72900.0
2006-05-23 15:05:00,71.3,71.38,71.3,71.33,24100.0,25.8317,25.8607,25.8317,25.8425,24100.0
2006-05-23 15:10:00,71.33,71.42,71.3,71.39,47200.0,25.8425,25.8752,25.8317,25.8643,47200.0
2006-05-23 15:15:00,71.39,71.41,71.32,71.36,59300.0,25.8643,25.8715,25.8389,25.8534,59300.0
2006-05-23 15:20:00,71.36,71.39,71.28,71.3,123000.0,25.8534,25.8643,25.8244,25.8317,123000.0
2006-05-23 15:25:00,71.28,71.3,71.14,71.14,62000.0,25.8244,25.8317,25.7737,25.7737,62000.0
2006-05-23 15:30:00,71.14,71.14,71.02,71.02,75400.0,25.7737,25.7737,25.7302,25.7302,75400.0
2006-05-23 15:35:00,71.01,71.07,70.99,70.99,98500.0,25.7266,25.7483,25.7194,25.7194,98500.0
2006-05-23 15:40:00,70.99,71.0,70.88,70.94,100200.0,25.7194,25.723,25.6795,25.7013,100200.0
2006-05-23 15:45:00,70.95,70.97,70.77,70.8,83900.0,25.7049,25.7121,25.6397,25.6505,83900.0
2006-05-23 15:50:00,70.82,70.83,70.71,70.72,72700.0,25.6578,25.6614,25.6179,25.6215,72700.0
2006-05-23 15:55:00,70.71,70.75,70.65,70.74,158500.0,25.6179,25.6324,25.5962,25.6288,158500.0
2006-05-24 09:30:00,69.91,69.91,69.82,69.82,8900.0,25.3281,25.3281,25.2955,25.2955,8900.0
2006-05-24 09:35:00,69.85,69.99,69.85,69.93,128400.0,25.3063,25.3571,25.3063,25.3353,128400.0
2006-05-24 09:40:00,69.9,69.98,69.81,69.98,86600.0,25.3245,25.3534,25.2919,25.3534,86600.0
2006-05-24 09:45:00,69.98,70.15,69.87,70.15,78600.0,25.3534,25.415,25.3136,25.415,78600.0
2006-05-24 09:50:00,70.15,70.15,69.91,69.91,82800.0,25.415,25.415,25.3281,25.3281,82800.0
2006-05-24 09:55:00,69.88,69.98,69.84,69.89,35800.0,25.3172,25.3534,25.3027,25.3208,35800.0
2006-05-24 10:00:00,69.86,70.03,69.82,70.03,159400.0,25.31,25.3716,25.2955,25.3716,159400.0
2006-05-24 10:05:00,70.0,70.08,69.89,69.89,314800.0,25.3607,25.3897,25.3208,25.3208,314800.0
2006-05-24 10:10:00,69.89,69.89,69.72,69.8,50500.0,25.3208,25.3208,25.2593,25.2882,50500.0
2006-05-24 10:15:00,69.78,69.88,69.72,69.8,73800.0,25.281,25.3172,25.2593,25.2882,73800.0
2006-05-24 10:20:00,69.82,69.9,69.73,69.8,46200.0,25.2955,25.3245,25.2629,25.2882,46200.0
2006-05-24 10:25:00,69.82,69.97,69.82,69.94,72900.0,25.2955,25.3498,25.2955,25.339,72900.0
2006-05-24 10:30:00,69.9,69.9,69.74,69.8,169800.0,25.3245,25.3245,25.2665,25.2882,169800.0
2006-05-24 10:35:00,69.79,70.03,69.79,69.93,125900.0,25.2846,25.3716,25.2846,25.3353,125900.0
2006-05-24 10:40:00,69.91,69.95,69.75,69.78,116300.0,25.3281,25.3426,25.2701,25.281,116300.0
2006-05-24 10:45:00,69.78,69.79,69.7,69.75,70800.0,25.281,25.2846,25.252,25.2701,70800.0
2006-05-24 10:50:00,69.74,69.89,69.71,69.84,89100.0,25.2665,25.3208,25.2556,25.3027,89100.0
2006-05-24 10:55:00,69.84,69.84,69.67,69.77,82500.0,25.3027,25.3027,25.2411,25.2774,82500.0
2006-05-24 11:00:00,69.79,69.79,69.72,69.75,70300.0,25.2846,25.2846,25.2593,25.2701,70300.0
2006-05-24 11:05:00,69.75,69.85,69.72,69.78,112500.0,25.2701,25.3063,25.2593,25.281,112500.0
2006-05-24 11:10:00,69.8,69.81,69.66,69.67,149800.0,25.2882,25.2919,25.2375,25.2411,149800.0
2006-05-24 11:15:00,69.7,69.72,69.59,69.63,51700.0,25.252,25.2593,25.2122,25.2266,51700.0
2006-05-24 11:20:00,69.62,69.64,69.54,69.54,42800.0,25.223,25.2303,25.194,25.194,42800.0
2006-05-24 11:25:00,69.55,69.58,69.43,69.48,52600.0,25.1977,25.2085,25.1542,25.1723,52600.0
2006-05-24 11:30:00,69.48,69.51,69.39,69.46,32200.0,25.1723,25.1832,25.1397,25.1651,32200.0
2006-05-24 11:35:00,69.38,69.39,69.26,69.33,38700.0,25.1361,25.1397,25.0926,25.118,38700.0
2006-05-24 11:40:00,69.33,69.45,69.33,69.45,40500.0,25.118,25.1614,25.118,25.1614,40500.0
2006-05-24 11:45:00,69.43,69.51,69.42,69.47,22700.0,25.1542,25.1832,25.1506,25.1687,22700.0
2006-05-24 11:50:00,69.44,69.57,69.42,69.57,21700.0,25.1578,25.2049,25.1506,25.2049,21700.0
2006-05-24 11:55:00,69.56,69.61,69.54,69.58,16300.0,25.2013,25.2194,25.194,25.2085,16300.0
2006-05-24 12:00:00,69.55,69.66,69.55,69.65,38900.0,25.1977,25.2375,25.1977,25.2339,38900.0
2006-05-24 12:05:00,69.65,69.76,69.63,69.71,33000.0,25.2339,25.2737,25.2266,25.2556,33000.0
2006-05-24 12:10:00,69.73,69.74,69.7,69.7,31000.0,25.2629,25.2665,25.252,25.252,31000.0
2006-05-24 12:15:00,69.7,69.75,69.66,69.75,19000.0,25.252,25.2701,25.2375,25.2701,19000.0
2006-05-24 12:20:00,69.75,69.75,69.69,69.7,39500.0,25.2701,25.2701,25.2484,25.252,39500.0
2006-05-24 12:25:00,69.7,69.7,69.55,69.61,57800.0,25.252,25.252,25.1977,25.2194,57800.0
2006-05-24 12:30:00,69.61,69.7,69.61,69.68,24400.0,25.2194,25.252,25.2194,25.2448,24400.0
2006-05-24 12:35:00,69.68,69.7,69.64,69.64,54100.0,25.2448,25.252,25.2303,25.2303,54100.0
2006-05-24 12:40:00,69.64,69.64,69.37,69.39,35100.0,25.2303,25.2303,25.1324,25.1397,35100.0
2006-05-24 12:45:00,69.4,69.45,69.31,69.45,55200.0,25.1433,25.1614,25.1107,25.1614,55200.0
2006-05-24 12:50:00,69.46,69.5,69.38,69.49,23400.0,25.1651,25.1795,25.1361,25.1759,23400.0
2006-05-24 12:55:00,69.47,69.47,69.36,69.36,8800.0,25.1687,25.1687,25.1288,25.1288,8800.0
2006-05-24 13:00:00,69.37,69.38,69.28,69.37,25600.0,25.1324,25.1361,25.0998,25.1324,25600.0
2006-05-24 13:05:00,69.36,69.41,69.26,69.26,22400.0,25.1288,25.1469,25.0926,25.0926,22400.0
2006-05-24 13:10:00,69.3,69.4,69.28,69.36,10500.0,25.1071,25.1433,25.0998,25.1288,10500.0
2006-05-24 13:15:00,69.35,69.35,69.18,69.19,20700.0,25.1252,25.1252,25.0636,25.0672,20700.0
2006-05-24 13:20:00,69.14,69.23,69.1,69.11,56300.0,25.0491,25.0817,25.0346,25.0383,56300.0
2006-05-24 13:25:00,69.11,69.12,68.9,68.97,45000.0,25.0383,25.0419,24.9622,24.9875,45000.0
2006-05-24 13:30:00,68.95,68.96,68.9,68.92,34300.0,24.9803,24.9839,24.9622,24.9694,34300.0
2006-05-24 13:35:00,68.92,69.15,68.9,69.03,29000.0,24.9694,25.0527,24.9622,25.0093,29000.0
2006-05-24 13:40:00,69.0,69.05,68.93,69.05,45200.0,24.9984,25.0165,24.973,25.0165,45200.0
2006-05-24 13:45:00,69.05,69.23,69.03,69.19,27400.0,25.0165,25.0817,25.0093,25.0672,27400.0
2006-05-24 13:50:00,69.2,69.28,69.15,69.27,74800.0,25.0709,25.0998,25.0527,25.0962,74800.0
2006-05-24 13:55:00,69.27,69.45,69.21,69.34,33600.0,25.0962,25.1614,25.0745,25.1216,33600.0
2006-05-24 14:00:00,69.31,69.4,69.31,69.34,62400.0,25.1107,25.1433,25.1107,25.1216,62400.0
2006-05-24 14:05:00,69.35,69.38,69.18,69.18,34400.0,25.1252,25.1361,25.0636,25.0636,34400.0
2006-05-24 14:10:00,69.22,69.26,69.17,69.2,17800.0,25.0781,25.0926,25.06,25.0709,17800.0
2006-05-24 14:15:00,69.22,69.22,69.14,69.17,32900.0,25.0781,25.0781,25.0491,25.06,32900.0
2006-05-24 14:20:00,69.17,69.17,69.0,69.01,48700.0,25.06,25.06,24.9984,25.002,48700.0
2006-05-24 14:25:00,69.02,69.05,68.97,69.0,295100.0,25.0056,25.0165,24.9875,24.9984,295100.0
2006-05-24 14:30:00,69.0,69.06,68.95,69.0,134800.0,24.9984,25.0201,24.9803,24.9984,134800.0
2006-05-24 14:35:00,69.03,69.2,68.97,69.15,68800.0,25.0093,25.0709,24.9875,25.0527,68800.0
2006-05-24 14:40:00,69.16,69.17,69.11,69.13,80700.0,25.0564,25.06,25.0383,25.0455,80700.0
2006-05-24 14:45:00,69.15,69.38,69.15,69.35,142700.0,25.0527,25.1361,25.0527,25.1252,142700.0
2006-05-24 14:50:00,69.35,69.39,69.24,69.25,82700.0,25.1252,25.1397,25.0853,25.089,82700.0
2006-05-24 14:55:00,69.26,69.35,69.17,69.35,123700.0,25.0926,25.1252,25.06,25.1252,123700.0
2006-05-24 15:00:00,69.32,69.35,69.24,69.3,90800.0,25.1143,25.1252,25.0853,25.1071,90800.0
2006-05-24 15:05:00,69.35,69.4,69.22,69.28,80000.0,25.1252,25.1433,25.0781,25.0998,80000.0
2006-05-24 15:10:00,69.25,69.34,69.2,69.3,43000.0,25.089,25.1216,25.0709,25.1071,43000.0
2006-05-24 15:15:00,69.3,69.39,69.27,69.3,30700.0,25.1071,25.1397,25.0962,25.1071,30700.0
2006-05-24 15:20:00,69.3,69.31,69.1,69.11,64100.0,25.1071,25.1107,25.0346,25.0383,64100.0
2006-05-24 15:25:00,69.1,69.15,69.04,69.14,39400.0,25.0346,25.0527,25.0129,25.0491,39400.0
2006-05-24 15:30:00,69.14,69.3,69.14,69.29,32400.0,25.0491,25.1071,25.0491,25.1035,32400.0
2006-05-24 15:35:00,69.3,69.51,69.3,69.5,40900.0,25.1071,25.1832,25.1071,25.1795,40900.0
2006-05-24 15:40:00,69.52,69.65,69.5,69.59,51500.0,25.1868,25.2339,25.1795,25.2122,51500.0
2006-05-24 15:45:00,69.59,69.65,69.55,69.59,57900.0,25.2122,25.2339,25.1977,25.2122,57900.0
2006-05-24 15:50:00,69.56,69.59,69.51,69.52,62900.0,25.2013,25.2122,25.1832,25.1868,62900.0
2006-05-24 15:55:00,69.52,69.59,69.49,69.56,116000.0,25.1868,25.2122,25.1759,25.2013,116000.0
2006-05-25 09:30:00,70.8,70.8,70.75,70.75,3500.0,25.6505,25.6505,25.6324,25.6324,3500.0
2006-05-25 09:35:00,70.75,70.91,70.72,70.74,107300.0,25.6324,25.6904,25.6215,25.6288,107300.0
2006-05-25 09:40:00,70.73,70.8,70.7,70.8,49300.0,25.6252,25.6505,25.6143,25.6505,49300.0
2006-05-25 09:45:00,70.85,71.06,70.8,71.05,92400.0,25.6686,25.7447,25.6505,25.7411,92400.0
2006-05-25 09:50:00,71.04,71.08,70.85,70.94,165100.0,25.7375,25.752,25.6686,25.7013,165100.0
2006-05-25 09:55:00,70.95,70.96,70.83,70.92,46400.0,25.7049,25.7085,25.6614,25.694,46400.0
2006-05-25 10:00:00,70.92,70.92,70.68,70.8,58600.0,25.694,25.694,25.6071,25.6505,58600.0
2006-05-25 10:05:00,70.77,70.77,70.66,70.68,41100.0,25.6397,25.6397,25.5998,25.6071,41100.0
2006-05-25 10:10:00,70.67,70.68,70.39,70.6,147300.0,25.6034,25.6071,25.502,25.5781,147300.0
2006-05-25 10:15:00,70.6,70.7,70.59,70.7,32000.0,25.5781,25.6143,25.5744,25.6143,32000.0
2006-05-25 10:20:00,70.7,70.7,70.4,70.49,35200.0,25.6143,25.6143,25.5056,25.5382,35200.0
2006-05-25 10:25:00,70.49,70.68,70.48,70.63,38800.0,25.5382,25.6071,25.5346,25.5889,38800.0
2006-05-25 10:30:00,70.64,70.82,70.62,70.78,91500.0,25.5926,25.6578,25.5853,25.6433,91500.0
2006-05-25 10:35:00,70.77,70.78,70.69,70.7,74000.0,25.6397,25.6433,25.6107,25.6143,74000.0
2006-05-25 10:40:00,70.7,70.81,70.66,70.81,40900.0,25.6143,25.6542,25.5998,25.6542,40900.0
2006-05-25 10:45:00,70.81,70.9,70.72,70.75,57500.0,25.6542,25.6868,25.6215,25.6324,57500.0
2006-05-25 10:50:00,70.73,70.89,70.73,70.83,91100.0,25.6252,25.6831,25.6252,25.6614,91100.0
2006-05-25 10:55:00,70.83,70.88,70.77,70.85,44900.0,25.6614,25.6795,25.6397,25.6686,44900.0
2006-05-25 11:00:00,70.84,70.85,70.75,70.78,48200.0,25.665,25.6686,25.6324,25.6433,48200.0
2006-05-25 11:05:00,70.77,70.89,70.72,70.89,63000.0,25.6397,25.6831,25.6215,25.6831,63000.0
2006-05-25 11:10:00,70.92,70.96,70.86,70.9,74600.0,25.694,25.7085,25.6723,25.6868,74600.0
2006-05-25 11:15:00,70.9,70.98,70.9,70.94,57200.0,25.6868,25.7157,25.6868,25.7013,57200.0
2006-05-25 11:20:00,70.95,71.07,70.95,71.06,50900.0,25.7049,25.7483,25.7049,25.7447,50900.0
2006-05-25 11:25:00,71.06,71.19,71.06,71.17,40200.0,25.7447,25.7918,25.7447,25.7846,40200.0
2006-05-25 11:30:00,71.16,71.22,71.15,71.2,31300.0,25.781,25.8027,25.7773,25.7954,31300.0
2006-05-25 11:35:00,71.2,71.23,71.15,71.2,25100.0,25.7954,25.8063,25.7773,25.7954,25100.0
2006-05-25 11:40:00,71.2,71.31,71.19,71.31,23300.0,25.7954,25.8353,25.7918,25.8353,23300.0
2006-05-25 11:45:00,71.31,71.48,71.31,71.45,31900.0,25.8353,25.8969,25.8353,25.886,31900.0
2006-05-25 11:50:00,71.44,71.44,71.37,71.44,10000.0,25.8824,25.8824,25.857,25.8824,10000.0
2006-05-25 11:55:00,71.43,71.6,71.43,71.6,16000.0,25.8788,25.9404,25.8788,25.9404,16000.0
2006-05-25 12:00:00,71.6,71.66,71.54,71.54,14300.0,25.9404,25.9621,25.9186,25.9186,14300.0
2006-05-25 12:05:00,71.55,71.55,71.43,71.44,13700.0,25.9223,25.9223,25.8788,25.8824,13700.0
2006-05-25 12:10:00,71.41,71.43,71.32,71.33,16900.0,25.8715,25.8788,25.8389,25.8425,16900.0
2006-05-25 12:15:00,71.32,71.32,71.2,71.2,29200.0,25.8389,25.8389,25.7954,25.7954,29200.0
2006-05-25 12:20:00,71.2,71.27,71.19,71.24,34500.0,25.7954,25.8208,25.7918,25.8099,34500.0
2006-05-25 12:25:00,71.26,71.3,71.18,71.24,51800.0,25.8172,25.8317,25.7882,25.8099,51800.0
2006-05-25 12:30:00,71.24,71.27,71.16,71.27,84800.0,25.8099,25.8208,25.781,25.8208,84800.0
2006-05-25 12:35:00,71.27,71.3,71.25,71.29,22300.0,25.8208,25.8317,25.8136,25.8281,22300.0
2006-05-25 12:40:00,71.29,71.31,71.24,71.27,23800.0,25.8281,25.8353,25.8099,25.8208,23800.0
2006-05-25 12:45:00,71.26,71.27,71.21,71.22,11500.0,25.8172,25.8208,25.7991,25.8027,11500.0
2006-05-25 12:50:00,71.22,71.24,71.17,71.23,8300.0,25.8027,25.8099,25.7846,25.8063,8300.0
2006-05-25 12:55:00,71.25,71.36,71.23,71.35,7500.0,25.8136,25.8534,25.8063,25.8498,7500.0
2006-05-25 13:00:00,71.34,71.45,71.34,71.45,11600.0,25.8462,25.886,25.8462,25.886,11600.0
2006-05-25 13:05:00,71.45,71.48,71.41,71.48,24800.0,25.886,25.8969,25.8715,25.8969,24800.0
2006-05-25 13:10:00,71.46,71.48,71.41,71.44,5200.0,25.8896,25.8969,25.8715,25.8824,5200.0
2006-05-25 13:15:00,71.43,71.47,71.42,71.47,10200.0,25.8788,25.8933,25.8752,25.8933,10200.0
2006-05-25 13:20:00,71.45,71.52,71.42,71.51,12800.0,25.886,25.9114,25.8752,25.9078,12800.0
2006-05-25 13:25:00,71.52,71.57,71.5,71.55,8000.0,25.9114,25.9295,25.9041,25.9223,8000.0
2006-05-25 13:30:00,71.57,71.73,71.56,71.73,18300.0,25.9295,25.9875,25.9259,25.9875,18300.0
2006-05-25 13:35:00,71.72,71.82,71.64,71.82,51300.0,25.9838,26.0201,25.9549,26.0201,51300.0
2006-05-25 13:40:00,71.82,71.83,71.77,71.78,18900.0,26.0201,26.0237,26.002,26.0056,18900.0
2006-05-25 13:45:00,71.78,71.8,71.71,71.73,22800.0,26.0056,26.0128,25.9802,25.9875,22800.0
2006-05-25 13:50:00,71.74,71.77,71.7,71.74,11900.0,25.9911,26.002,25.9766,25.9911,11900.0
2006-05-25 13:55:00,71.74,71.74,71.7,71.74,17800.0,25.9911,25.9911,25.9766,25.9911,17800.0
2006-05-25 14:00:00,71.72,71.84,71.72,71.83,26600.0,25.9838,26.0273,25.9838,26.0237,26600.0
2006-05-25 14:05:00,71.85,71.87,71.83,71.86,35600.0,26.0309,26.0382,26.0237,26.0346,35600.0
2006-05-25 14:10:00,71.85,71.86,71.83,71.86,21800.0,26.0309,26.0346,26.0237,26.0346,21800.0
2006-05-25 14:15:00,71.86,71.94,71.86,71.92,26800.0,26.0346,26.0635,26.0346,26.0563,26800.0
2006-05-25 14:20:00,71.92,71.93,71.86,71.9,10100.0,26.0563,26.0599,26.0346,26.0491,10100.0
2006-05-25 14:25:00,71.87,71.89,71.82,71.84,8800.0,26.0382,26.0454,26.0201,26.0273,8800.0
2006-05-25 14:30:00,71.87,71.9,71.84,71.9,8100.0,26.0382,26.0491,26.0273,26.0491,8100.0
2006-05-25 14:35:00,71.9,71.91,71.85,71.9,6400.0,26.0491,26.0527,26.0309,26.0491,6400.0
2006-05-25 14:40:00,71.9,71.97,71.89,71.97,15100.0,26.0491,26.0744,26.0454,26.0744,15100.0
2006-05-25 14:45:00,71.97,72.0,71.95,72.0,26800.0,26.0744,26.0853,26.0672,26.0853,26800.0
2006-05-25 14:50:00,72.0,72.0,71.93,71.94,21700.0,26.0853,26.0853,26.0599,26.0635,21700.0
2006-05-25 14:55:00,71.92,71.92,71.87,71.88,8700.0,26.0563,26.0563,26.0382,26.0418,8700.0
2006-05-25 15:00:00,71.9,71.9,71.7,71.71,40000.0,26.0491,26.0491,25.9766,25.9802,40000.0
2006-05-25 15:05:00,71.71,71.77,71.7,71.7,25800.0,25.9802,26.002,25.9766,25.9766,25800.0
2006-05-25 15:10:00,71.7,71.74,71.67,71.73,25000.0,25.9766,25.9911,25.9657,25.9875,25000.0
2006-05-25 15:15:00,71.73,71.73,71.7,71.71,14000.0,25.9875,25.9875,25.9766,25.9802,14000.0
2006-05-25 15:20:00,71.71,71.74,71.67,71.71,18200.0,25.9802,25.9911,25.9657,25.9802,18200.0
2006-05-25 15:25:00,71.71,71.75,71.62,71.66,39300.0,25.9802,25.9947,25.9476,25.9621,39300.0
2006-05-25 15:30:00,71.67,71.7,71.61,71.62,34600.0,25.9657,25.9766,25.944,25.9476,34600.0
2006-05-25 15:35:00,71.59,71.61,71.55,71.57,49400.0,25.9367,25.944,25.9223,25.9295,49400.0
2006-05-25 15:40:00,71.56,71.59,71.5,71.51,33600.0,25.9259,25.9367,25.9041,25.9078,33600.0
2006-05-25 15:45:00,71.51,71.55,71.47,71.48,60200.0,25.9078,25.9223,25.8933,25.8969,60200.0
2006-05-25 15:50:00,71.49,71.6,71.47,71.6,69700.0,25.9005,25.9404,25.8933,25.9404,69700.0
2006-05-25 15:55:00,71.54,71.63,71.54,71.62,159800.0,25.9186,25.9512,25.9186,25.9476,159800.0
2006-05-26 09:30:00,71.14,71.14,71.03,71.03,2200.0,25.7737,25.7737,25.7339,25.7339,2200.0
2006-05-26 09:35:00,71.01,71.01,70.82,70.86,87000.0,25.7266,25.7266,25.6578,25.6723,87000.0
2006-05-26 09:40:00,70.84,70.97,70.82,70.93,40000.0,25.665,25.7121,25.6578,25.6976,40000.0
2006-05-26 09:45:00,70.93,71.02,70.82,70.82,50900.0,25.6976,25.7302,25.6578,25.6578,50900.0
2006-05-26 09:50:00,70.81,70.86,70.65,70.65,47100.0,25.6542,25.6723,25.5962,25.5962,47100.0
2006-05-26 09:55:00,70.72,70.88,70.68,70.81,34700.0,25.6215,25.6795,25.6071,25.6542,34700.0
2006-05-26 10:00:00,70.83,70.89,70.8,70.81,27700.0,25.6614,25.6831,25.6505,25.6542,27700.0
2006-05-26 10:05:00,70.79,70.82,70.73,70.77,18900.0,25.6469,25.6578,25.6252,25.6397,18900.0
2006-05-26 10:10:00,70.76,70.83,70.72,70.83,27900.0,25.636,25.6614,25.6215,25.6614,27900.0
2006-05-26 10:15:00,70.8,70.87,70.73,70.85,40100.0,25.6505,25.6759,25.6252,25.6686,40100.0
2006-05-26 10:20:00,70.82,70.91,70.8,70.91,18000.0,25.6578,25.6904,25.6505,25.6904,18000.0
2006-05-26 10:25:00,70.91,71.04,70.87,70.92,38700.0,25.6904,25.7375,25.6759,25.694,38700.0
2006-05-26 10:30:00,70.92,70.99,70.91,70.95,27800.0,25.694,25.7194,25.6904,25.7049,27800.0
2006-05-26 10:35:00,70.95,70.96,70.73,70.76,24400.0,25.7049,25.7085,25.6252,25.636,24400.0
2006-05-26 10:40:00,70.76,70.87,70.76,70.86,15500.0,25.636,25.6759,25.636,25.6723,15500.0
2006-05-26 10:45:00,70.87,70.97,70.78,70.78,39600.0,25.6759,25.7121,25.6433,25.6433,39600.0
2006-05-26 10:50:00,70.77,70.97,70.77,70.97,33300.0,25.6397,25.7121,25.6397,25.7121,33300.0
2006-05-26 10:55:00,70.93,70.97,70.92,70.95,23600.0,25.6976,25.7121,25.694,25.7049,23600.0
2006-05-26 11:00:00,70.95,71.1,70.94,71.09,20100.0,25.7049,25.7592,25.7013,25.7556,20100.0
2006-05-26 11:05:00,71.11,71.29,71.11,71.23,52400.0,25.7628,25.8281,25.7628,25.8063,52400.0
2006-05-26 11:10:00,71.23,71.23,71.19,71.2,14000.0,25.8063,25.8063,25.7918,25.7954,14000.0
2006-05-26 11:15:00,71.14,71.3,71.14,71.29,32000.0,25.7737,25.8317,25.7737,25.8281,32000.0
2006-05-26 11:20:00,71.28,71.36,71.27,71.36,38200.0,25.8244,25.8534,25.8208,25.8534,38200.0
2006-05-26 11:25:00,71.35,71.49,71.35,71.45,21500.0,25.8498,25.9005,25.8498,25.886,21500.0
2006-05-26 11:30:00,71.45,71.52,71.42,71.46,28000.0,25.886,25.9114,25.8752,25.8896,28000.0
2006-05-26 11:35:00,71.48,71.55,71.48,71.51,22600.0,25.8969,25.9223,25.8969,25.9078,22600.0
2006-05-26 11:40:00,71.48,71.5,71.43,71.5,7100.0,25.8969,25.9041,25.8788,25.9041,7100.0
2006-05-26 11:45:00,71.52,71.54,71.47,71.52,6900.0,25.9114,25.9186,25.8933,25.9114,6900.0
2006-05-26 11:50:00,71.48,71.48,71.39,71.4,9800.0,25.8969,25.8969,25.8643,25.8679,9800.0
2006-05-26 11:55:00,71.38,71.41,71.27,71.29,11800.0,25.8607,25.8715,25.8208,25.8281,11800.0
2006-05-26 12:00:00,71.28,71.34,71.26,71.26,12500.0,25.8244,25.8462,25.8172,25.8172,12500.0
2006-05-26 12:05:00,71.23,71.27,71.15,71.27,23000.0,25.8063,25.8208,25.7773,25.8208,23000.0
2006-05-26 12:10:00,71.25,71.26,71.19,71.21,40200.0,25.8136,25.8172,25.7918,25.7991,40200.0
2006-05-26 12:15:00,71.22,71.25,71.17,71.2,15100.0,25.8027,25.8136,25.7846,25.7954,15100.0
2006-05-26 12:20:00,71.2,71.2,71.1,71.16,12700.0,25.7954,25.7954,25.7592,25.781,12700.0
2006-05-26 12:25:00,71.18,71.2,71.16,71.19,4600.0,25.7882,25.7954,25.781,25.7918,4600.0
2006-05-26 12:30:00,71.15,71.22,71.15,71.21,23800.0,25.7773,25.8027,25.7773,25.7991,23800.0
2006-05-26 12:35:00,71.21,71.28,71.19,71.25,31800.0,25.7991,25.8244,25.7918,25.8136,31800.0
2006-05-26 12:40:00,71.27,71.31,71.27,71.28,20700.0,25.8208,25.8353,25.8208,25.8244,20700.0
2006-05-26 12:45:00,71.3,71.32,71.21,71.22,28200.0,25.8317,25.8389,25.7991,25.8027,28200.0
2006-05-26 12:50:00,71.2,71.26,71.19,71.21,17600.0,25.7954,25.8172,25.7918,25.7991,17600.0
2006-05-26 12:55:00,71.24,71.25,71.22,71.24,3500.0,25.8099,25.8136,25.8027,25.8099,3500.0
2006-05-26 13:00:00,71.25,71.26,71.23,71.26,4800.0,25.8136,25.8172,25.8063,25.8172,4800.0
2006-05-26 13:05:00,71.26,71.29,71.24,71.29,11600.0,25.8172,25.8281,25.8099,25.8281,11600.0
2006-05-26 13:10:00,71.27,71.35,71.27,71.35,14500.0,25.8208,25.8498,25.8208,25.8498,14500.0
2006-05-26 13:15:00,71.35,71.37,71.34,71.36,6400.0,25.8498,25.857,25.8462,25.8534,6400.0
2006-05-26 13:20:00,71.36,71.43,71.36,71.43,10300.0,25.8534,25.8788,25.8534,25.8788,10300.0
2006-05-26 13:25:00,71.43,71.45,71.42,71.45,2700.0,25.8788,25.886,25.8752,25.886,2700.0
2006-05-26 13:30:00,71.44,71.46,71.43,71.45,14400.0,25.8824,25.8896,25.8788,25.886,14400.0
2006-05-26 13:35:00,71.45,71.47,71.43,71.46,8300.0,25.886,25.8933,25.8788,25.8896,8300.0
2006-05-26 13:40:00,71.44,71.45,71.4,71.45,5900.0,25.8824,25.886,25.8679,25.886,5900.0
2006-05-26 13:45:00,71.43,71.47,71.42,71.47,3600.0,25.8788,25.8933,25.8752,25.8933,3600.0
2006-05-26 13:50:00,71.47,71.49,71.4,71.44,5500.0,25.8933,25.9005,25.8679,25.8824,5500.0
2006-05-26 13:55:00,71.45,71.51,71.45,71.51,11400.0,25.886,25.9078,25.886,25.9078,11400.0
2006-05-26 14:00:00,71.51,71.6,71.51,71.57,12600.0,25.9078,25.9404,25.9078,25.9295,12600.0
2006-05-26 14:05:00,71.57,71.6,71.57,71.6,7100.0,25.9295,25.9404,25.9295,25.9404,7100.0
2006-05-26 14:10:00,71.62,71.65,71.6,71.65,11200.0,25.9476,25.9585,25.9404,25.9585,11200.0
2006-05-26 14:15:00,71.65,71.67,71.62,71.64,13000.0,25.9585,25.9657,25.9476,25.9549,13000.0
2006-05-26 14:20:00,71.64,71.64,71.58,71.59,15800.0,25.9549,25.9549,25.9331,25.9367,15800.0
2006-05-26 14:25:00,71.6,71.63,71.55,71.57,19300.0,25.9404,25.9512,25.9223,25.9295,19300.0
2006-05-26 14:30:00,71.55,71.59,71.49,71.53,14300.0,25.9223,25.9367,25.9005,25.915,14300.0
2006-05-26 14:35:00,71.51,71.53,71.45,71.49,22900.0,25.9078,25.915,25.886,25.9005,22900.0
2006-05-26 14:40:00,71.5,71.57,71.45,71.51,19300.0,25.9041,25.9295,25.886,25.9078,19300.0
2006-05-26 14:45:00,71.5,71.54,71.48,71.52,4100.0,25.9041,25.9186,25.8969,25.9114,4100.0
2006-05-26 14:50:00,71.55,71.62,71.55,71.59,16600.0,25.9223,25.9476,25.9223,25.9367,16600.0
2006-05-26 14:55:00,71.59,71.61,71.53,71.53,13900.0,25.9367,25.944,25.915,25.915,13900.0
2006-05-26 15:00:00,71.52,71.53,71.48,71.52,8000.0,25.9114,25.915,25.8969,25.9114,8000.0
2006-05-26 15:05:00,71.54,71.59,71.54,71.58,9600.0,25.9186,25.9367,25.9186,25.9331,9600.0
2006-05-26 15:10:00,71.58,71.63,71.55,71.59,12400.0,25.9331,25.9512,25.9223,25.9367,12400.0
2006-05-26 15:15:00,71.56,71.61,71.51,71.56,15100.0,25.9259,25.944,25.9078,25.9259,15100.0
2006-05-26 15:20:00,71.56,71.67,71.56,71.62,22500.0,25.9259,25.9657,25.9259,25.9476,22500.0
2006-05-26 15:25:00,71.64,71.69,71.63,71.69,9300.0,25.9549,25.973,25.9512,25.973,9300.0
2006-05-26 15:30:00,71.66,71.69,71.66,71.68,15900.0,25.9621,25.973,25.9621,25.9693,15900.0
2006-05-26 15:35:00,71.67,71.7,71.67,71.68,21100.0,25.9657,25.9766,25.9657,25.9693,21100.0
2006-05-26 15:40:00,71.69,71.69,71.63,71.63,33700.0,25.973,25.973,25.9512,25.9512,33700.0
2006-05-26 15:45:00,71.64,71.64,71.54,71.59,18400.0,25.9549,25.9549,25.9186,25.9367,18400.0
2006-05-26 15:50:00,71.59,71.61,71.58,71.58,8900.0,25.9367,25.944,25.9331,25.9331,8900.0
2006-05-26 15:55:00,71.58,71.59,71.55,71.57,16800.0,25.9331,25.9367,25.9223,25.9295,16800.0
2006-05-30 09:30:00,71.45,71.48,71.45,71.48,1700.0,25.886,25.8969,25.886,25.8969,1700.0
2006-05-30 09:35:00,71.51,71.73,71.51,71.67,119900.0,25.9078,25.9875,25.9078,25.9657,119900.0
2006-05-30 09:40:00,71.68,71.7,71.31,71.4,126900.0,25.9693,25.9766,25.8353,25.8679,126900.0
2006-05-30 09:45:00,71.42,71.69,71.12,71.35,45800.0,25.8752,25.973,25.7665,25.8498,45800.0
2006-05-30 09:50:00,71.35,71.43,71.2,71.29,76500.0,25.8498,25.8788,25.7954,25.8281,76500.0
2006-05-30 09:55:00,71.29,71.53,71.29,71.5,97800.0,25.8281,25.915,25.8281,25.9041,97800.0
2006-05-30 10:00:00,71.5,71.59,71.3,71.59,75200.0,25.9041,25.9367,25.8317,25.9367,75200.0
2006-05-30 10:05:00,71.59,71.64,71.34,71.49,51300.0,25.9367,25.9549,25.8462,25.9005,51300.0
2006-05-30 10:10:00,71.48,71.63,71.43,71.45,38700.0,25.8969,25.9512,25.8788,25.886,38700.0
2006-05-30 10:15:00,71.49,71.62,71.49,71.59,32000.0,25.9005,25.9476,25.9005,25.9367,32000.0
2006-05-30 10:20:00,71.6,71.77,71.54,71.62,41600.0,25.9404,26.002,25.9186,25.9476,41600.0
2006-05-30 10:25:00,71.69,71.8,71.68,71.79,449300.0,25.973,26.0128,25.9693,26.0092,449300.0
2006-05-30 10:30:00,71.8,71.8,71.63,71.64,100100.0,26.0128,26.0128,25.9512,25.9549,100100.0
2006-05-30 10:35:00,71.64,71.74,71.53,71.56,79600.0,25.9549,25.9911,25.915,25.9259,79600.0
2006-05-30 10:40:00,71.56,71.63,71.4,71.46,76200.0,25.9259,25.9512,25.8679,25.8896,76200.0
2006-05-30 10:45:00,71.46,71.55,71.41,71.44,36800.0,25.8896,25.9223,25.8715,25.8824,36800.0
2006-05-30 10:50:00,71.45,71.59,71.42,71.52,41800.0,25.886,25.9367,25.8752,25.9114,41800.0
2006-05-30 10:55:00,71.52,71.57,71.42,71.48,36900.0,25.9114,25.9295,25.8752,25.8969,36900.0
2006-05-30 11:00:00,71.49,71.49,71.22,71.3,57400.0,25.9005,25.9005,25.8027,25.8317,57400.0
2006-05-30 11:05:00,71.29,71.29,71.14,71.26,32400.0,25.8281,25.8281,25.7737,25.8172,32400.0
2006-05-30 11:10:00,71.23,71.23,70.92,70.92,39000.0,25.8063,25.8063,25.694,25.694,39000.0
2006-05-30 11:15:00,70.9,70.9,70.68,70.7,45600.0,25.6868,25.6868,25.6071,25.6143,45600.0
2006-05-30 11:20:00,70.7,70.73,70.6,70.67,51400.0,25.6143,25.6252,25.5781,25.6034,51400.0
2006-05-30 11:25:00,70.68,70.73,70.45,70.58,55400.0,25.6071,25.6252,25.5237,25.5708,55400.0
2006-05-30 11:30:00,70.55,70.66,70.52,70.6,41400.0,25.56,25.5998,25.5491,25.5781,41400.0
2006-05-30 11:35:00,70.61,70.7,70.56,70.58,31600.0,25.5817,25.6143,25.5636,25.5708,31600.0
2006-05-30 11:40:00,70.59,70.63,70.53,70.63,26200.0,25.5744,25.5889,25.5527,25.5889,26200.0
2006-05-30 11:45:00,70.64,70.73,70.6,70.7,12700.0,25.5926,25.6252,25.5781,25.6143,12700.0
2006-05-30 11:50:00,70.65,70.82,70.64,70.82,14600.0,25.5962,25.6578,25.5926,25.6578,14600.0
2006-05-30 11:55:00,70.82,70.99,70.82,70.95,29000.0,25.6578,25.7194,25.6578,25.7049,29000.0
2006-05-30 12:00:00,70.98,70.98,70.85,70.85,17600.0,25.7157,25.7157,25.6686,25.6686,17600.0
2006-05-30 12:05:00,70.86,70.86,70.75,70.82,12700.0,25.6723,25.6723,25.6324,25.6578,12700.0
2006-05-30 12:10:00,70.78,70.85,70.76,70.85,9900.0,25.6433,25.6686,25.636,25.6686,9900.0
2006-05-30 12:15:00,70.85,71.02,70.85,71.0,17500.0,25.6686,25.7302,25.6686,25.723,17500.0
2006-05-30 12:20:00,71.01,71.05,70.95,71.05,29700.0,25.7266,25.7411,25.7049,25.7411,29700.0
2006-05-30 12:25:00,71.05,71.17,71.03,71.17,21100.0,25.7411,25.7846,25.7339,25.7846,21100.0
2006-05-30 12:30:00,71.14,71.17,71.04,71.06,42700.0,25.7737,25.7846,25.7375,25.7447,42700.0
2006-05-30 12:35:00,71.07,71.1,71.02,71.06,32600.0,25.7483,25.7592,25.7302,25.7447,32600.0
2006-05-30 12:40:00,71.08,71.08,70.97,71.03,15800.0,25.752,25.752,25.7121,25.7339,15800.0
2006-05-30 12:45:00,71.07,71.08,70.93,71.01,9100.0,25.7483,25.752,25.6976,25.7266,9100.0
2006-05-30 12:50:00,71.01,71.02,70.9,70.93,10100.0,25.7266,25.7302,25.6868,25.6976,10100.0
2006-05-30 12:55:00,70.93,70.93,70.85,70.9,11800.0,25.6976,25.6976,25.6686,25.6868,11800.0
2006-05-30 13:00:00,70.87,70.9,70.75,70.78,19100.0,25.6759,25.6868,25.6324,25.6433,19100.0
2006-05-30 13:05:00,70.77,70.9,70.76,70.85,14900.0,25.6397,25.6868,25.636,25.6686,14900.0
2006-05-30 13:10:00,70.86,71.01,70.78,70.78,43000.0,25.6723,25.7266,25.6433,25.6433,43000.0
2006-05-30 13:15:00,70.78,70.81,70.7,70.72,10000.0,25.6433,25.6542,25.6143,25.6215,10000.0
2006-05-30 13:20:00,70.77,70.8,70.7,70.76,27500.0,25.6397,25.6505,25.6143,25.636,27500.0
2006-05-30 13:25:00,70.76,70.8,70.73,70.79,12400.0,25.636,25.6505,25.6252,25.6469,12400.0
2006-05-30 13:30:00,70.77,70.81,70.75,70.76,5900.0,25.6397,25.6542,25.6324,25.636,5900.0
2006-05-30 13:35:00,70.75,70.76,70.63,70.74,16800.0,25.6324,25.636,25.5889,25.6288,16800.0
2006-05-30 13:40:00,70.73,70.77,70.7,70.76,15900.0,25.6252,25.6397,25.6143,25.636,15900.0
2006-05-30 13:45:00,70.77,70.77,70.71,70.74,17800.0,25.6397,25.6397,25.6179,25.6288,17800.0
2006-05-30 13:50:00,70.74,70.79,70.74,70.79,19900.0,25.6288,25.6469,25.6288,25.6469,19900.0
2006-05-30 13:55:00,70.78,70.9,70.78,70.9,22300.0,25.6433,25.6868,25.6433,25.6868,22300.0
2006-05-30 14:00:00,70.91,70.91,70.75,70.8,31700.0,25.6904,25.6904,25.6324,25.6505,31700.0
2006-05-30 14:05:00,70.81,70.84,70.81,70.84,5200.0,25.6542,25.665,25.6542,25.665,5200.0
2006-05-30 14:10:00,70.84,70.9,70.84,70.85,14100.0,25.665,25.6868,25.665,25.6686,14100.0
2006-05-30 14:15:00,70.83,70.9,70.8,70.88,9900.0,25.6614,25.6868,25.6505,25.6795,9900.0
2006-05-30 14:20:00,70.9,70.9,70.83,70.83,8500.0,25.6868,25.6868,25.6614,25.6614,8500.0
2006-05-30 14:25:00,70.84,70.9,70.81,70.9,11400.0,25.665,25.6868,25.6542,25.6868,11400.0
2006-05-30 14:30:00,70.91,70.95,70.86,70.94,24400.0,25.6904,25.7049,25.6723,25.7013,24400.0
2006-05-30 14:35:00,70.94,70.95,70.92,70.94,13100.0,25.7013,25.7049,25.694,25.7013,13100.0
2006-05-30 14:40:00,70.93,70.99,70.93,70.94,17300.0,25.6976,25.7194,25.6976,25.7013,17300.0
2006-05-30 14:45:00,70.95,70.98,70.94,70.97,11700.0,25.7049,25.7157,25.7013,25.7121,11700.0
2006-05-30 14:50:00,70.97,70.98,70.95,70.95,16500.0,25.7121,25.7157,25.7049,25.7049,16500.0
2006-05-30 14:55:00,70.96,70.96,70.89,70.9,17400.0,25.7085,25.7085,25.6831,25.6868,17400.0
2006-05-30 15:00:00,70.9,70.9,70.83,70.87,15000.0,25.6868,25.6868,25.6614,25.6759,15000.0
2006-05-30 15:05:00,70.87,70.88,70.75,70.76,27400.0,25.6759,25.6795,25.6324,25.636,27400.0
2006-05-30 15:10:00,70.74,70.78,70.68,70.69,27000.0,25.6288,25.6433,25.6071,25.6107,27000.0
2006-05-30 15:15:00,70.7,70.7,70.64,70.66,19900.0,25.6143,25.6143,25.5926,25.5998,19900.0
2006-05-30 15:20:00,70.65,70.67,70.6,70.66,16100.0,25.5962,25.6034,25.5781,25.5998,16100.0
2006-05-30 15:25:00,70.65,70.65,70.45,70.53,64400.0,25.5962,25.5962,25.5237,25.5527,64400.0
2006-05-30 15:30:00,70.53,70.53,70.46,70.47,39400.0,25.5527,25.5527,25.5273,25.531,39400.0
2006-05-30 15:35:00,70.47,70.55,70.46,70.55,14000.0,25.531,25.56,25.5273,25.56,14000.0
2006-05-30 15:40:00,70.53,70.53,70.06,70.1,77900.0,25.5527,25.5527,25.3824,25.3969,77900.0
2006-05-30 15:45:00,70.11,70.17,70.09,70.12,72100.0,25.4005,25.4223,25.3933,25.4042,72100.0
2006-05-30 15:50:00,70.12,70.14,70.0,70.1,83200.0,25.4042,25.4114,25.3607,25.3969,83200.0
2006-05-30 15:55:00,70.1,70.16,70.08,70.15,65000.0,25.3969,25.4187,25.3897,25.415,65000.0
2006-05-31 09:30:00,70.41,70.41,70.41,70.41,1000.0,25.5092,25.5092,25.5092,25.5092,1000.0
2006-05-31 09:35:00,70.38,70.47,70.35,70.47,102900.0,25.4984,25.531,25.4875,25.531,102900.0
2006-05-31 09:40:00,70.47,70.63,70.46,70.54,81200.0,25.531,25.5889,25.5273,25.5563,81200.0
2006-05-31 09:45:00,70.55,70.7,70.54,70.7,57000.0,25.56,25.6143,25.5563,25.6143,57000.0
2006-05-31 09:50:00,70.7,70.75,70.56,70.64,64500.0,25.6143,25.6324,25.5636,25.5926,64500.0
2006-05-31 09:55:00,70.65,70.65,70.51,70.51,43000.0,25.5962,25.5962,25.5455,25.5455,43000.0
2006-05-31 10:00:00,70.48,70.63,70.42,70.48,53100.0,25.5346,25.5889,25.5129,25.5346,53100.0
2006-05-31 10:05:00,70.47,70.51,70.3,70.32,54300.0,25.531,25.5455,25.4694,25.4766,54300.0
2006-05-31 10:10:00,70.31,70.4,70.25,70.31,126300.0,25.473,25.5056,25.4513,25.473,126300.0
2006-05-31 10:15:00,70.31,70.4,70.1,70.13,59500.0,25.473,25.5056,25.3969,25.4078,59500.0
2006-05-31 10:20:00,70.11,70.34,70.1,70.28,42000.0,25.4005,25.4839,25.3969,25.4621,42000.0
2006-05-31 10:25:00,70.32,70.37,70.2,70.36,36100.0,25.4766,25.4947,25.4332,25.4911,36100.0
2006-05-31 10:30:00,70.31,70.45,70.31,70.33,76700.0,25.473,25.5237,25.473,25.4803,76700.0
2006-05-31 10:35:00,70.3,70.54,70.3,70.35,56900.0,25.4694,25.5563,25.4694,25.4875,56900.0
2006-05-31 10:40:00,70.37,70.37,70.13,70.14,58700.0,25.4947,25.4947,25.4078,25.4114,58700.0
2006-05-31 10:45:00,70.13,70.3,70.12,70.27,51000.0,25.4078,25.4694,25.4042,25.4585,51000.0
2006-05-31 10:50:00,70.27,70.3,70.19,70.26,109600.0,25.4585,25.4694,25.4295,25.4549,109600.0
2006-05-31 10:55:00,70.23,70.3,70.12,70.12,60500.0,25.444,25.4694,25.4042,25.4042,60500.0
2006-05-31 11:00:00,70.14,70.34,70.14,70.23,57000.0,25.4114,25.4839,25.4114,25.444,57000.0
2006-05-31 11:05:00,70.24,70.25,70.02,70.02,75000.0,25.4476,25.4513,25.3679,25.3679,75000.0
2006-05-31 11:10:00,70.01,70.23,70.0,70.21,57800.0,25.3643,25.444,25.3607,25.4368,57800.0
2006-05-31 11:15:00,70.21,70.32,70.11,70.27,35500.0,25.4368,25.4766,25.4005,25.4585,35500.0
2006-05-31 11:20:00,70.28,70.42,70.27,70.38,103400.0,25.4621,25.5129,25.4585,25.4984,103400.0
2006-05-31 11:25:00,70.4,70.4,70.21,70.25,36900.0,25.5056,25.5056,25.4368,25.4513,36900.0
2006-05-31 11:30:00,70.27,70.33,70.21,70.28,50300.0,25.4585,25.4803,25.4368,25.4621,50300.0
2006-05-31 11:35:00,70.26,70.29,70.22,70.25,30200.0,25.4549,25.4658,25.4404,25.4513,30200.0
2006-05-31 11:40:00,70.25,70.25,70.2,70.24,12400.0,25.4513,25.4513,25.4332,25.4476,12400.0
2006-05-31 11:45:00,70.2,70.23,70.14,70.18,7300.0,25.4332,25.444,25.4114,25.4259,7300.0
2006-05-31 11:50:00,70.18,70.21,70.09,70.09,6800.0,25.4259,25.4368,25.3933,25.3933,6800.0
2006-05-31 11:55:00,70.1,70.14,70.02,70.02,14000.0,25.3969,25.4114,25.3679,25.3679,14000.0
2006-05-31 12:00:00,70.02,70.12,70.02,70.11,17600.0,25.3679,25.4042,25.3679,25.4005,17600.0
2006-05-31 12:05:00,70.1,70.12,70.07,70.1,19000.0,25.3969,25.4042,25.3861,25.3969,19000.0
2006-05-31 12:10:00,70.1,70.7,70.07,70.07,7100.0,25.3969,25.6143,25.3861,25.3861,7100.0
2006-05-31 12:15:00,70.09,70.1,70.07,70.07,13700.0,25.3933,25.3969,25.3861,25.3861,13700.0
2006-05-31 12:20:00,70.09,70.1,70.05,70.1,16100.0,25.3933,25.3969,25.3788,25.3969,16100.0
2006-05-31 12:25:00,70.1,70.1,70.01,70.02,8700.0,25.3969,25.3969,25.3643,25.3679,8700.0
2006-05-31 12:30:00,70.02,70.02,69.98,69.98,12600.0,25.3679,25.3679,25.3534,25.3534,12600.0
2006-05-31 12:35:00,70.0,70.06,69.99,70.06,11100.0,25.3607,25.3824,25.3571,25.3824,11100.0
2006-05-31 12:40:00,70.04,70.05,70.02,70.04,11800.0,25.3752,25.3788,25.3679,25.3752,11800.0
2006-05-31 12:45:00,70.04,70.1,70.02,70.1,16000.0,25.3752,25.3969,25.3679,25.3969,16000.0
2006-05-31 12:50:00,70.1,70.1,70.08,70.1,12500.0,25.3969,25.3969,25.3897,25.3969,12500.0
2006-05-31 12:55:00,70.1,70.1,70.02,70.04,13200.0,25.3969,25.3969,25.3679,25.3752,13200.0
2006-05-31 13:00:00,70.06,70.07,70.0,70.01,9900.0,25.3824,25.3861,25.3607,25.3643,9900.0
2006-05-31 13:05:00,70.01,70.04,69.97,70.0,17300.0,25.3643,25.3752,25.3498,25.3607,17300.0
2006-05-31 13:10:00,70.0,70.02,69.99,70.0,8300.0,25.3607,25.3679,25.3571,25.3607,8300.0
2006-05-31 13:15:00,70.02,70.04,69.99,70.02,4800.0,25.3679,25.3752,25.3571,25.3679,4800.0
2006-05-31 13:20:00,70.02,70.05,70.01,70.05,17300.0,25.3679,25.3788,25.3643,25.3788,17300.0
2006-05-31 13:25:00,70.05,70.08,70.04,70.08,14700.0,25.3788,25.3897,25.3752,25.3897,14700.0
2006-05-31 13:30:00,70.08,70.1,70.06,70.1,13900.0,25.3897,25.3969,25.3824,25.3969,13900.0
2006-05-31 13:35:00,70.1,70.19,70.1,70.19,45700.0,25.3969,25.4295,25.3969,25.4295,45700.0
2006-05-31 13:40:00,70.19,70.32,70.18,70.32,49100.0,25.4295,25.4766,25.4259,25.4766,49100.0
2006-05-31 13:45:00,70.32,70.38,70.3,70.31,27700.0,25.4766,25.4984,25.4694,25.473,27700.0
2006-05-31 13:50:00,70.33,70.4,70.33,70.4,28100.0,25.4803,25.5056,25.4803,25.5056,28100.0
2006-05-31 13:55:00,70.4,70.41,70.29,70.37,31700.0,25.5056,25.5092,25.4658,25.4947,31700.0
2006-05-31 14:00:00,70.37,70.38,70.18,70.25,54500.0,25.4947,25.4984,25.4259,25.4513,54500.0
2006-05-31 14:05:00,70.25,70.41,70.23,70.38,23900.0,25.4513,25.5092,25.444,25.4984,23900.0
2006-05-31 14:10:00,70.39,70.46,70.35,70.37,45800.0,25.502,25.5273,25.4875,25.4947,45800.0
2006-05-31 14:15:00,70.36,70.36,70.19,70.26,55700.0,25.4911,25.4911,25.4295,25.4549,55700.0
2006-05-31 14:20:00,70.28,70.4,70.26,70.38,76000.0,25.4621,25.5056,25.4549,25.4984,76000.0
2006-05-31 14:25:00,70.36,70.45,70.36,70.45,39000.0,25.4911,25.5237,25.4911,25.5237,39000.0
2006-05-31 14:30:00,70.43,70.47,70.39,70.43,50000.0,25.5165,25.531,25.502,25.5165,50000.0
2006-05-31 14:35:00,70.43,70.54,70.43,70.46,43900.0,25.5165,25.5563,25.5165,25.5273,43900.0
2006-05-31 14:40:00,70.44,70.46,70.35,70.39,25300.0,25.5201,25.5273,25.4875,25.502,25300.0
2006-05-31 14:45:00,70.4,70.43,70.36,70.38,12800.0,25.5056,25.5165,25.4911,25.4984,12800.0
2006-05-31 14:50:00,70.38,70.41,70.31,70.31,17500.0,25.4984,25.5092,25.473,25.473,17500.0
2006-05-31 14:55:00,70.32,70.35,70.26,70.35,27300.0,25.4766,25.4875,25.4549,25.4875,27300.0
2006-05-31 15:00:00,70.34,70.39,70.34,70.38,18500.0,25.4839,25.502,25.4839,25.4984,18500.0
2006-05-31 15:05:00,70.38,70.38,70.18,70.2,27300.0,25.4984,25.4984,25.4259,25.4332,27300.0
2006-05-31 15:10:00,70.2,70.35,70.2,70.32,41400.0,25.4332,25.4875,25.4332,25.4766,41400.0
2006-05-31 15:15:00,70.32,70.4,70.31,70.4,52200.0,25.4766,25.5056,25.473,25.5056,52200.0
2006-05-31 15:20:00,70.4,70.55,70.38,70.55,43700.0,25.5056,25.56,25.4984,25.56,43700.0
2006-05-31 15:25:00,70.56,70.59,70.51,70.55,49300.0,25.5636,25.5744,25.5455,25.56,49300.0
2006-05-31 15:30:00,70.58,70.63,70.46,70.53,51900.0,25.5708,25.5889,25.5273,25.5527,51900.0
2006-05-31 15:35:00,70.53,70.57,70.52,70.55,16100.0,25.5527,25.5672,25.5491,25.56,16100.0
2006-05-31 15:40:00,70.55,70.75,70.55,70.75,63300.0,25.56,25.6324,25.56,25.6324,63300.0
2006-05-31 15:45:00,70.75,70.75,70.68,70.69,74600.0,25.6324,25.6324,25.6071,25.6107,74600.0
2006-05-31 15:50:00,70.7,70.74,70.66,70.7,64800.0,25.6143,25.6288,25.5998,25.6143,64800.0
2006-05-31 15:55:00,70.69,70.86,70.68,70.75,93700.0,25.6107,25.6723,25.6071,25.6324,93700.0
2006-06-01 09:30:00,69.61,69.61,69.46,69.46,5300.0,25.2194,25.2194,25.1651,25.1651,5300.0
2006-06-01 09:35:00,69.52,69.52,69.45,69.51,129500.0,25.1868,25.1868,25.1614,25.1832,129500.0
2006-06-01 09:40:00,69.51,69.6,69.4,69.47,71700.0,25.1832,25.2158,25.1433,25.1687,71700.0
2006-06-01 09:45:00,69.47,69.79,69.43,69.75,69200.0,25.1687,25.2846,25.1542,25.2701,69200.0
2006-06-01 09:50:00,69.72,69.72,69.6,69.66,44700.0,25.2593,25.2593,25.2158,25.2375,44700.0
2006-06-01 09:55:00,69.67,69.76,69.66,69.72,52600.0,25.2411,25.2737,25.2375,25.2593,52600.0
2006-06-01 10:00:00,69.72,69.78,69.6,69.76,84600.0,25.2593,25.281,25.2158,25.2737,84600.0
2006-06-01 10:05:00,69.76,69.91,69.66,69.79,69500.0,25.2737,25.3281,25.2375,25.2846,69500.0
2006-06-01 10:10:00,69.81,70.05,69.8,70.0,56000.0,25.2919,25.3788,25.2882,25.3607,56000.0
2006-06-01 10:15:00,70.0,70.01,69.86,69.92,80300.0,25.3607,25.3643,25.31,25.3317,80300.0
2006-06-01 10:20:00,69.94,69.98,69.82,69.82,25600.0,25.339,25.3534,25.2955,25.2955,25600.0
2006-06-01 10:25:00,69.88,69.93,69.75,69.93,48300.0,25.3172,25.3353,25.2701,25.3353,48300.0
2006-06-01 10:30:00,69.93,70.13,69.83,70.04,79400.0,25.3353,25.4078,25.2991,25.3752,79400.0
2006-06-01 10:35:00,70.03,70.44,70.03,70.43,90300.0,25.3716,25.5201,25.3716,25.5165,90300.0
2006-06-01 10:40:00,70.44,70.49,70.2,70.45,124500.0,25.5201,25.5382,25.4332,25.5237,124500.0
2006-06-01 10:45:00,70.45,70.47,70.28,70.31,64400.0,25.5237,25.531,25.4621,25.473,64400.0
2006-06-01 10:50:00,70.32,70.42,70.3,70.42,146800.0,25.4766,25.5129,25.4694,25.5129,146800.0
2006-06-01 10:55:00,70.45,70.73,70.45,70.68,120100.0,25.5237,25.6252,25.5237,25.6071,120100.0
2006-06-01 11:00:00,70.66,70.73,70.58,70.69,69700.0,25.5998,25.6252,25.5708,25.6107,69700.0
2006-06-01 11:05:00,70.67,70.84,70.67,70.81,119900.0,25.6034,25.665,25.6034,25.6542,119900.0
2006-06-01 11:10:00,70.84,70.94,70.7,70.9,68700.0,25.665,25.7013,25.6143,25.6868,68700.0
2006-06-01 11:15:00,70.92,70.93,70.76,70.88,93400.0,25.694,25.6976,25.636,25.6795,93400.0
2006-06-01 11:20:00,70.88,70.95,70.84,70.86,52000.0,25.6795,25.7049,25.665,25.6723,52000.0
2006-06-01 11:25:00,70.85,70.9,70.83,70.84,27600.0,25.6686,25.6868,25.6614,25.665,27600.0
2006-06-01 11:30:00,70.82,70.89,70.76,70.81,25700.0,25.6578,25.6831,25.636,25.6542,25700.0
2006-06-01 11:35:00,70.79,70.88,70.75,70.75,34900.0,25.6469,25.6795,25.6324,25.6324,34900.0
2006-06-01 11:40:00,70.73,70.73,70.65,70.67,14300.0,25.6252,25.6252,25.5962,25.6034,14300.0
2006-06-01 11:45:00,70.66,70.8,70.65,70.78,15700.0,25.5998,25.6505,25.5962,25.6433,15700.0
2006-06-01 11:50:00,70.8,70.94,70.78,70.87,12600.0,25.6505,25.7013,25.6433,25.6759,12600.0
2006-06-01 11:55:00,70.86,70.86,70.76,70.77,8100.0,25.6723,25.6723,25.636,25.6397,8100.0
2006-06-01 12:00:00,70.78,70.83,70.75,70.8,15600.0,25.6433,25.6614,25.6324,25.6505,15600.0
2006-06-01 12:05:00,70.82,70.86,70.79,70.83,8500.0,25.6578,25.6723,25.6469,25.6614,8500.0
2006-06-01 12:10:00,70.83,70.88,70.72,70.77,31500.0,25.6614,25.6795,25.6215,25.6397,31500.0
2006-06-01 12:15:00,70.74,70.85,70.74,70.85,29600.0,25.6288,25.6686,25.6288,25.6686,29600.0
2006-06-01 12:20:00,70.86,70.86,70.76,70.76,18200.0,25.6723,25.6723,25.636,25.636,18200.0
2006-06-01 12:25:00,70.78,70.8,70.73,70.76,20000.0,25.6433,25.6505,25.6252,25.636,20000.0
2006-06-01 12:30:00,70.77,70.81,70.72,70.78,81400.0,25.6397,25.6542,25.6215,25.6433,81400.0
2006-06-01 12:35:00,70.76,70.83,70.74,70.75,14400.0,25.636,25.6614,25.6288,25.6324,14400.0
2006-06-01 12:40:00,70.75,70.77,70.74,70.76,20200.0,25.6324,25.6397,25.6288,25.636,20200.0
2006-06-01 12:45:00,70.76,70.92,70.76,70.9,33600.0,25.636,25.694,25.636,25.6868,33600.0
2006-06-01 12:50:00,70.87,70.93,70.86,70.89,23400.0,25.6759,25.6976,25.6723,25.6831,23400.0
2006-06-01 12:55:00,70.9,70.96,70.88,70.9,11300.0,25.6868,25.7085,25.6795,25.6868,11300.0
2006-06-01 13:00:00,70.92,70.93,70.79,70.8,18200.0,25.694,25.6976,25.6469,25.6505,18200.0
2006-06-01 13:05:00,70.82,70.82,70.77,70.78,6400.0,25.6578,25.6578,25.6397,25.6433,6400.0
2006-06-01 13:10:00,70.81,70.83,70.79,70.81,17400.0,25.6542,25.6614,25.6469,25.6542,17400.0
2006-06-01 13:15:00,70.81,70.87,70.81,70.86,5500.0,25.6542,25.6759,25.6542,25.6723,5500.0
2006-06-01 13:20:00,70.86,70.9,70.77,70.78,23200.0,25.6723,25.6868,25.6397,25.6433,23200.0
2006-06-01 13:25:00,70.79,70.89,70.74,70.88,16900.0,25.6469,25.6831,25.6288,25.6795,16900.0
2006-06-01 13:30:00,70.86,70.89,70.85,70.87,9100.0,25.6723,25.6831,25.6686,25.6759,9100.0
2006-06-01 13:35:00,70.89,70.95,70.86,70.92,11200.0,25.6831,25.7049,25.6723,25.694,11200.0
2006-06-01 13:40:00,70.95,70.96,70.92,70.95,7600.0,25.7049,25.7085,25.694,25.7049,7600.0
2006-06-01 13:45:00,70.94,70.98,70.93,70.97,21500.0,25.7013,25.7157,25.6976,25.7121,21500.0
2006-06-01 13:50:00,70.95,70.99,70.91,70.91,13000.0,25.7049,25.7194,25.6904,25.6904,13000.0
2006-06-01 13:55:00,70.9,70.92,70.82,70.82,28000.0,25.6868,25.694,25.6578,25.6578,28000.0
2006-06-01 14:00:00,70.81,70.83,70.69,70.73,29200.0,25.6542,25.6614,25.6107,25.6252,29200.0
2006-06-01 14:05:00,70.73,70.73,70.56,70.6,65700.0,25.6252,25.6252,25.5636,25.5781,65700.0
2006-06-01 14:10:00,70.61,70.62,70.53,70.53,87800.0,25.5817,25.5853,25.5527,25.5527,87800.0
2006-06-01 14:15:00,70.53,70.66,70.53,70.66,39400.0,25.5527,25.5998,25.5527,25.5998,39400.0
2006-06-01 14:20:00,70.66,70.81,70.62,70.76,35400.0,25.5998,25.6542,25.5853,25.636,35400.0
2006-06-01 14:25:00,70.76,70.78,70.69,70.78,16500.0,25.636,25.6433,25.6107,25.6433,16500.0
2006-06-01 14:30:00,70.78,70.79,70.72,70.73,7500.0,25.6433,25.6469,25.6215,25.6252,7500.0
2006-06-01 14:35:00,70.73,70.78,70.72,70.72,17600.0,25.6252,25.6433,25.6215,25.6215,17600.0
2006-06-01 14:40:00,70.71,70.73,70.67,70.71,22000.0,25.6179,25.6252,25.6034,25.6179,22000.0
2006-06-01 14:45:00,70.72,70.76,70.58,70.75,20900.0,25.6215,25.636,25.5708,25.6324,20900.0
2006-06-01 14:50:00,70.75,70.79,70.71,70.75,15300.0,25.6324,25.6469,25.6179,25.6324,15300.0
2006-06-01 14:55:00,70.75,70.8,70.73,70.79,24700.0,25.6324,25.6505,25.6252,25.6469,24700.0
2006-06-01 15:00:00,70.79,70.81,70.77,70.78,16200.0,25.6469,25.6542,25.6397,25.6433,16200.0
2006-06-01 15:05:00,70.78,70.78,70.66,70.7,10500.0,25.6433,25.6433,25.5998,25.6143,10500.0
2006-06-01 15:10:00,70.7,70.76,70.68,70.7,25500.0,25.6143,25.636,25.6071,25.6143,25500.0
2006-06-01 15:15:00,70.69,70.81,70.68,70.76,22700.0,25.6107,25.6542,25.6071,25.636,22700.0
2006-06-01 15:20:00,70.79,70.95,70.76,70.94,25500.0,25.6469,25.7049,25.636,25.7013,25500.0
2006-06-01 15:25:00,70.94,70.94,70.83,70.83,26700.0,25.7013,25.7013,25.6614,25.6614,26700.0
2006-06-01 15:30:00,70.85,70.9,70.83,70.85,25800.0,25.6686,25.6868,25.6614,25.6686,25800.0
2006-06-01 15:35:00,70.85,70.88,70.84,70.87,15200.0,25.6686,25.6795,25.665,25.6759,15200.0
2006-06-01 15:40:00,70.86,70.99,70.86,70.95,22300.0,25.6723,25.7194,25.6723,25.7049,22300.0
2006-06-01 15:45:00,70.97,71.16,70.97,71.16,19200.0,25.7121,25.781,25.7121,25.781,19200.0
2006-06-01 15:50:00,71.16,71.16,71.02,71.06,45300.0,25.781,25.781,25.7302,25.7447,45300.0
2006-06-01 15:55:00,71.06,71.07,71.0,71.07,29000.0,25.7447,25.7483,25.723,25.7483,29000.0
2006-06-02 09:30:00,71.68,71.68,71.68,71.68,900.0,25.9693,25.9693,25.9693,25.9693,900.0
2006-06-02 09:35:00,71.6,71.61,71.52,71.61,151500.0,25.9404,25.944,25.9114,25.944,151500.0
2006-06-02 09:40:00,71.65,71.68,71.32,71.32,65500.0,25.9585,25.9693,25.8389,25.8389,65500.0
2006-06-02 09:45:00,71.32,71.52,71.3,71.44,198600.0,25.8389,25.9114,25.8317,25.8824,198600.0
2006-06-02 09:50:00,71.43,71.48,71.15,71.18,57600.0,25.8788,25.8969,25.7773,25.7882,57600.0
2006-06-02 09:55:00,71.19,71.22,70.89,71.19,76300.0,25.7918,25.8027,25.6831,25.7918,76300.0
2006-06-02 10:00:00,71.21,71.3,71.15,71.3,72200.0,25.7991,25.8317,25.7773,25.8317,72200.0
2006-06-02 10:05:00,71.31,71.5,71.2,71.38,71800.0,25.8353,25.9041,25.7954,25.8607,71800.0
2006-06-02 10:10:00,71.41,71.45,71.23,71.36,42100.0,25.8715,25.886,25.8063,25.8534,42100.0
2006-06-02 10:15:00,71.36,71.38,71.24,71.24,49100.0,25.8534,25.8607,25.8099,25.8099,49100.0
2006-06-02 10:20:00,71.25,71.38,71.17,71.28,56700.0,25.8136,25.8607,25.7846,25.8244,56700.0
2006-06-02 10:25:00,71.26,71.54,71.24,71.53,72800.0,25.8172,25.9186,25.8099,25.915,72800.0
2006-06-02 10:30:00,71.53,71.61,71.28,71.35,36300.0,25.915,25.944,25.8244,25.8498,36300.0
2006-06-02 10:35:00,71.35,71.42,71.31,71.37,24200.0,25.8498,25.8752,25.8353,25.857,24200.0
2006-06-02 10:40:00,71.36,71.5,71.32,71.47,17500.0,25.8534,25.9041,25.8389,25.8933,17500.0
2006-06-02 10:45:00,71.48,71.73,71.48,71.69,54400.0,25.8969,25.9875,25.8969,25.973,54400.0
2006-06-02 10:50:00,71.69,71.83,71.69,71.75,53600.0,25.973,26.0237,25.973,25.9947,53600.0
2006-06-02 10:55:00,71.78,71.83,71.67,71.83,67500.0,26.0056,26.0237,25.9657,26.0237,67500.0
2006-06-02 11:00:00,71.83,71.88,71.77,71.77,57800.0,26.0237,26.0418,26.002,26.002,57800.0
2006-06-02 11:05:00,71.78,71.78,71.55,71.63,39700.0,26.0056,26.0056,25.9223,25.9512,39700.0
2006-06-02 11:10:00,71.64,71.73,71.63,71.68,26000.0,25.9549,25.9875,25.9512,25.9693,26000.0
2006-06-02 11:15:00,71.66,71.79,71.66,71.77,72400.0,25.9621,26.0092,25.9621,26.002,72400.0
2006-06-02 11:20:00,71.76,71.78,71.55,71.57,58800.0,25.9983,26.0056,25.9223,25.9295,58800.0
2006-06-02 11:25:00,71.57,71.66,71.54,71.57,28600.0,25.9295,25.9621,25.9186,25.9295,28600.0
2006-06-02 11:30:00,71.57,71.64,71.54,71.59,26300.0,25.9295,25.9549,25.9186,25.9367,26300.0
2006-06-02 11:35:00,71.57,71.67,71.54,71.67,18200.0,25.9295,25.9657,25.9186,25.9657,18200.0
2006-06-02 11:40:00,71.68,71.7,71.5,71.55,26600.0,25.9693,25.9766,25.9041,25.9223,26600.0
2006-06-02 11:45:00,71.55,71.63,71.55,71.63,27000.0,25.9223,25.9512,25.9223,25.9512,27000.0
2006-06-02 11:50:00,71.66,71.66,71.55,71.66,28000.0,25.9621,25.9621,25.9223,25.9621,28000.0
2006-06-02 11:55:00,71.63,71.69,71.62,71.67,7900.0,25.9512,25.973,25.9476,25.9657,7900.0
2006-06-02 12:00:00,71.65,71.73,71.58,71.73,9500.0,25.9585,25.9875,25.9331,25.9875,9500.0
2006-06-02 12:05:00,71.71,71.8,71.71,71.77,27100.0,25.9802,26.0128,25.9802,26.002,27100.0
2006-06-02 12:10:00,71.79,71.83,71.75,71.75,19100.0,26.0092,26.0237,25.9947,25.9947,19100.0
2006-06-02 12:15:00,71.74,71.78,71.69,71.69,6900.0,25.9911,26.0056,25.973,25.973,6900.0
2006-06-02 12:20:00,71.67,71.79,71.66,71.75,22200.0,25.9657,26.0092,25.9621,25.9947,22200.0
2006-06-02 12:25:00,71.74,71.78,71.7,71.7,9600.0,25.9911,26.0056,25.9766,25.9766,9600.0
2006-06-02 12:30:00,71.69,71.7,71.58,71.58,17600.0,25.973,25.9766,25.9331,25.9331,17600.0
2006-06-02 12:35:00,71.64,71.67,71.63,71.65,10300.0,25.9549,25.9657,25.9512,25.9585,10300.0
2006-06-02 12:40:00,71.66,71.66,71.59,71.62,13000.0,25.9621,25.9621,25.9367,25.9476,13000.0
2006-06-02 12:45:00,71.61,71.68,71.57,71.68,6600.0,25.944,25.9693,25.9295,25.9693,6600.0
2006-06-02 12:50:00,71.67,71.74,71.65,71.7,9800.0,25.9657,25.9911,25.9585,25.9766,9800.0
2006-06-02 12:55:00,71.69,71.7,71.61,71.67,8500.0,25.973,25.9766,25.944,25.9657,8500.0
2006-06-02 13:00:00,71.63,71.7,71.63,71.69,10000.0,25.9512,25.9766,25.9512,25.973,10000.0
2006-06-02 13:05:00,71.71,71.77,71.71,71.75,9700.0,25.9802,26.002,25.9802,25.9947,9700.0
2006-06-02 13:10:00,71.78,71.78,71.72,71.72,7600.0,26.0056,26.0056,25.9838,25.9838,7600.0
2006-06-02 13:15:00,71.75,71.81,71.75,71.79,8100.0,25.9947,26.0164,25.9947,26.0092,8100.0
2006-06-02 13:20:00,71.8,71.83,71.76,71.78,8600.0,26.0128,26.0237,25.9983,26.0056,8600.0
2006-06-02 13:25:00,71.79,71.86,71.79,71.84,11700.0,26.0092,26.0346,26.0092,26.0273,11700.0
2006-06-02 13:30:00,71.84,71.87,71.78,71.8,14900.0,26.0273,26.0382,26.0056,26.0128,14900.0
2006-06-02 13:35:00,71.81,71.81,71.74,71.74,14100.0,26.0164,26.0164,25.9911,25.9911,14100.0
2006-06-02 13:40:00,71.74,71.77,71.7,71.74,11100.0,25.9911,26.002,25.9766,25.9911,11100.0
2006-06-02 13:45:00,71.73,71.79,71.66,71.79,20200.0,25.9875,26.0092,25.9621,26.0092,20200.0
2006-06-02 13:50:00,71.78,71.82,71.73,71.76,10900.0,26.0056,26.0201,25.9875,25.9983,10900.0
2006-06-02 13:55:00,71.75,71.76,71.72,71.74,11500.0,25.9947,25.9983,25.9838,25.9911,11500.0
2006-06-02 14:00:00,71.76,71.79,71.73,71.75,5100.0,25.9983,26.0092,25.9875,25.9947,5100.0
2006-06-02 14:05:00,71.73,71.85,71.73,71.85,12400.0,25.9875,26.0309,25.9875,26.0309,12400.0
2006-06-02 14:10:00,71.85,71.86,71.83,71.85,8300.0,26.0309,26.0346,26.0237,26.0309,8300.0
2006-06-02 14:15:00,71.83,71.88,71.83,71.88,19500.0,26.0237,26.0418,26.0237,26.0418,19500.0
2006-06-02 14:20:00,71.86,71.92,71.86,71.89,14700.0,26.0346,26.0563,26.0346,26.0454,14700.0
2006-06-02 14:25:00,71.89,71.96,71.85,71.93,14100.0,26.0454,26.0708,26.0309,26.0599,14100.0
2006-06-02 14:30:00,71.96,72.06,71.94,72.06,35300.0,26.0708,26.107,26.0635,26.107,35300.0
2006-06-02 14:35:00,72.07,72.09,72.0,72.09,14100.0,26.1106,26.1179,26.0853,26.1179,14100.0
2006-06-02 14:40:00,72.09,72.09,72.0,72.04,11500.0,26.1179,26.1179,26.0853,26.0998,11500.0
2006-06-02 14:45:00,72.04,72.08,72.04,72.08,7200.0,26.0998,26.1143,26.0998,26.1143,7200.0
2006-06-02 14:50:00,72.08,72.08,71.99,72.02,16100.0,26.1143,26.1143,26.0817,26.0925,16100.0
2006-06-02 14:55:00,72.0,72.02,71.95,71.95,26000.0,26.0853,26.0925,26.0672,26.0672,26000.0
2006-06-02 15:00:00,71.95,71.96,71.87,71.87,24600.0,26.0672,26.0708,26.0382,26.0382,24600.0
2006-06-02 15:05:00,71.88,71.93,71.86,71.89,25700.0,26.0418,26.0599,26.0346,26.0454,25700.0
2006-06-02 15:10:00,71.89,72.0,71.86,71.96,24200.0,26.0454,26.0853,26.0346,26.0708,24200.0
2006-06-02 15:15:00,71.96,72.0,71.94,71.97,51600.0,26.0708,26.0853,26.0635,26.0744,51600.0
2006-06-02 15:20:00,71.96,71.98,71.92,71.92,27100.0,26.0708,26.078,26.0563,26.0563,27100.0
2006-06-02 15:25:00,71.94,71.94,71.88,71.94,58000.0,26.0635,26.0635,26.0418,26.0635,58000.0
2006-06-02 15:30:00,71.94,72.03,71.93,72.0,55500.0,26.0635,26.0962,26.0599,26.0853,55500.0
2006-06-02 15:35:00,72.0,72.06,71.99,72.01,21300.0,26.0853,26.107,26.0817,26.0889,21300.0
2006-06-02 15:40:00,72.02,72.09,71.98,72.0,31100.0,26.0925,26.1179,26.078,26.0853,31100.0
2006-06-02 15:45:00,71.97,72.0,71.91,71.94,17900.0,26.0744,26.0853,26.0527,26.0635,17900.0
2006-06-02 15:50:00,71.92,72.0,71.91,71.98,43800.0,26.0563,26.0853,26.0527,26.078,43800.0
2006-06-02 15:55:00,71.98,71.98,71.86,71.86,60700.0,26.078,26.078,26.0346,26.0346,60700.0
2006-06-05 09:30:00,72.12,72.13,72.12,72.13,2000.0,26.1288,26.1324,26.1288,26.1324,2000.0
2006-06-05 09:35:00,72.19,72.31,72.13,72.27,142700.0,26.1541,26.1976,26.1324,26.1831,142700.0
2006-06-05 09:40:00,72.26,72.38,72.25,72.34,52400.0,26.1795,26.223,26.1759,26.2085,52400.0
2006-06-05 09:45:00,72.34,72.35,72.1,72.1,42300.0,26.2085,26.2121,26.1215,26.1215,42300.0
2006-06-05 09:50:00,72.16,72.21,72.1,72.19,52500.0,26.1433,26.1614,26.1215,26.1541,52500.0
2006-06-05 09:55:00,72.18,72.19,72.09,72.09,35700.0,26.1505,26.1541,26.1179,26.1179,35700.0
2006-06-05 10:00:00,72.08,72.09,71.96,72.01,43900.0,26.1143,26.1179,26.0708,26.0889,43900.0
2006-06-05 10:05:00,72.02,72.07,71.98,72.02,45700.0,26.0925,26.1106,26.078,26.0925,45700.0
2006-06-05 10:10:00,72.0,72.04,71.83,71.93,59400.0,26.0853,26.0998,26.0237,26.0599,59400.0
2006-06-05 10:15:00,71.91,72.04,71.87,71.98,46500.0,26.0527,26.0998,26.0382,26.078,46500.0
2006-06-05 10:20:00,71.94,72.07,71.9,71.96,40000.0,26.0635,26.1106,26.0491,26.0708,40000.0
2006-06-05 10:25:00,71.98,72.09,71.97,72.02,35900.0,26.078,26.1179,26.0744,26.0925,35900.0
2006-06-05 10:30:00,72.03,72.14,72.02,72.11,25700.0,26.0962,26.136,26.0925,26.1251,25700.0
2006-06-05 10:35:00,72.1,72.16,72.02,72.07,29500.0,26.1215,26.1433,26.0925,26.1106,29500.0
2006-06-05 10:40:00,72.05,72.08,71.94,72.02,13800.0,26.1034,26.1143,26.0635,26.0925,13800.0
2006-06-05 10:45:00,72.05,72.11,71.97,72.11,26800.0,26.1034,26.1251,26.0744,26.1251,26800.0
2006-06-05 10:50:00,72.11,72.17,72.07,72.16,11000.0,26.1251,26.1469,26.1106,26.1433,11000.0
2006-06-05 10:55:00,72.14,72.15,72.03,72.09,22200.0,26.136,26.1396,26.0962,26.1179,22200.0
2006-06-05 11:00:00,72.07,72.17,72.05,72.05,43900.0,26.1106,26.1469,26.1034,26.1034,43900.0
2006-06-05 11:05:00,72.06,72.17,72.05,72.09,26600.0,26.107,26.1469,26.1034,26.1179,26600.0
2006-06-05 11:10:00,72.09,72.15,72.02,72.05,17700.0,26.1179,26.1396,26.0925,26.1034,17700.0
2006-06-05 11:15:00,72.05,72.06,71.92,71.95,14400.0,26.1034,26.107,26.0563,26.0672,14400.0
2006-06-05 11:20:00,71.95,71.96,71.8,71.84,34600.0,26.0672,26.0708,26.0128,26.0273,34600.0
2006-06-05 11:25:00,71.85,71.9,71.82,71.83,50000.0,26.0309,26.0491,26.0201,26.0237,50000.0
2006-06-05 11:30:00,71.79,71.81,71.72,71.72,22300.0,26.0092,26.0164,25.9838,25.9838,22300.0
2006-06-05 11:35:00,71.71,71.72,71.65,71.65,9300.0,25.9802,25.9838,25.9585,25.9585,9300.0
2006-06-05 11:40:00,71.65,71.73,71.61,71.72,23600.0,25.9585,25.9875,25.944,25.9838,23600.0
2006-06-05 11:45:00,71.74,71.79,71.73,71.78,10900.0,25.9911,26.0092,25.9875,26.0056,10900.0
2006-06-05 11:50:00,71.77,71.77,71.66,71.66,2300.0,26.002,26.002,25.9621,25.9621,2300.0
2006-06-05 11:55:00,71.7,71.71,71.65,71.7,9400.0,25.9766,25.9802,25.9585,25.9766,9400.0
2006-06-05 12:00:00,71.62,71.63,71.58,71.63,6100.0,25.9476,25.9512,25.9331,25.9512,6100.0
2006-06-05 12:05:00,71.63,71.73,71.6,71.71,6400.0,25.9512,25.9875,25.9404,25.9802,6400.0
2006-06-05 12:10:00,71.72,71.72,71.6,71.66,21500.0,25.9838,25.9838,25.9404,25.9621,21500.0
2006-06-05 12:15:00,71.64,71.67,71.62,71.63,25800.0,25.9549,25.9657,25.9476,25.9512,25800.0
2006-06-05 12:20:00,71.63,71.7,71.59,71.7,74600.0,25.9512,25.9766,25.9367,25.9766,74600.0
2006-06-05 12:25:00,71.69,71.77,71.67,71.7,126500.0,25.973,26.002,25.9657,25.9766,126500.0
2006-06-05 12:30:00,71.68,71.69,71.64,71.66,8800.0,25.9693,25.973,25.9549,25.9621,8800.0
2006-06-05 12:35:00,71.66,71.66,71.58,71.6,6500.0,25.9621,25.9621,25.9331,25.9404,6500.0
2006-06-05 12:40:00,71.6,71.65,71.55,71.65,12800.0,25.9404,25.9585,25.9223,25.9585,12800.0
2006-06-05 12:45:00,71.65,71.71,71.65,71.67,11400.0,25.9585,25.9802,25.9585,25.9657,11400.0
2006-06-05 12:50:00,71.71,71.75,71.69,71.75,3900.0,25.9802,25.9947,25.973,25.9947,3900.0
2006-06-05 12:55:00,71.75,71.77,71.66,71.67,21600.0,25.9947,26.002,25.9621,25.9657,21600.0
2006-06-05 13:00:00,71.67,71.67,71.61,71.67,63600.0,25.9657,25.9657,25.944,25.9657,63600.0
2006-06-05 13:05:00,71.65,71.74,71.65,71.74,26300.0,25.9585,25.9911,25.9585,25.9911,26300.0
2006-06-05 13:10:00,71.75,71.75,71.69,71.73,3700.0,25.9947,25.9947,25.973,25.9875,3700.0
2006-06-05 13:15:00,71.73,71.77,71.67,71.77,32000.0,25.9875,26.002,25.9657,26.002,32000.0
2006-06-05 13:20:00,71.78,71.79,71.68,71.68,32500.0,26.0056,26.0092,25.9693,25.9693,32500.0
2006-06-05 13:25:00,71.68,71.69,71.56,71.58,5600.0,25.9693,25.973,25.9259,25.9331,5600.0
2006-06-05 13:30:00,71.57,71.61,71.5,71.52,27900.0,25.9295,25.944,25.9041,25.9114,27900.0
2006-06-05 13:35:00,71.5,71.51,71.42,71.45,22000.0,25.9041,25.9078,25.8752,25.886,22000.0
2006-06-05 13:40:00,71.44,71.45,71.32,71.39,54400.0,25.8824,25.886,25.8389,25.8643,54400.0
2006-06-05 13:45:00,71.39,71.4,71.33,71.33,12700.0,25.8643,25.8679,25.8425,25.8425,12700.0
2006-06-05 13:50:00,71.3,71.3,71.15,71.16,100400.0,25.8317,25.8317,25.7773,25.781,100400.0
2006-06-05 13:55:00,71.16,71.17,71.11,71.16,23300.0,25.781,25.7846,25.7628,25.781,23300.0
2006-06-05 14:00:00,71.16,71.2,71.05,71.08,37800.0,25.781,25.7954,25.7411,25.752,37800.0
2006-06-05 14:05:00,71.08,71.17,71.08,71.16,35200.0,25.752,25.7846,25.752,25.781,35200.0
2006-06-05 14:10:00,71.17,71.22,71.14,71.19,13200.0,25.7846,25.8027,25.7737,25.7918,13200.0
2006-06-05 14:15:00,71.19,71.2,71.06,71.07,29400.0,25.7918,25.7954,25.7447,25.7483,29400.0
2006-06-05 14:20:00,71.06,71.15,71.05,71.1,25100.0,25.7447,25.7773,25.7411,25.7592,25100.0
2006-06-05 14:25:00,71.11,71.22,71.09,71.22,18600.0,25.7628,25.8027,25.7556,25.8027,18600.0
2006-06-05 14:30:00,71.19,71.22,71.08,71.08,12300.0,25.7918,25.8027,25.752,25.752,12300.0
2006-06-05 14:35:00,71.08,71.11,70.95,70.95,26000.0,25.752,25.7628,25.7049,25.7049,26000.0
2006-06-05 14:40:00,70.96,71.02,70.95,71.02,20500.0,25.7085,25.7302,25.7049,25.7302,20500.0
2006-06-05 14:45:00,71.02,71.08,70.96,71.05,17000.0,25.7302,25.752,25.7085,25.7411,17000.0
2006-06-05 14:50:00,71.05,71.14,71.03,71.12,29100.0,25.7411,25.7737,25.7339,25.7665,29100.0
2006-06-05 14:55:00,71.12,71.17,71.05,71.14,64500.0,25.7665,25.7846,25.7411,25.7737,64500.0
2006-06-05 15:00:00,71.13,71.13,71.06,71.06,60800.0,25.7701,25.7701,25.7447,25.7447,60800.0
2006-06-05 15:05:00,71.06,71.07,70.94,71.01,52100.0,25.7447,25.7483,25.7013,25.7266,52100.0
2006-06-05 15:10:00,71.0,71.01,70.9,70.92,57300.0,25.723,25.7266,25.6868,25.694,57300.0
2006-06-05 15:15:00,70.92,71.05,70.91,71.02,38300.0,25.694,25.7411,25.6904,25.7302,38300.0
2006-06-05 15:20:00,71.03,71.07,71.03,71.04,30300.0,25.7339,25.7483,25.7339,25.7375,30300.0
2006-06-05 15:25:00,71.04,71.05,70.95,71.04,77000.0,25.7375,25.7411,25.7049,25.7375,77000.0
2006-06-05 15:30:00,71.04,71.08,71.04,71.06,53500.0,25.7375,25.752,25.7375,25.7447,53500.0
2006-06-05 15:35:00,71.06,71.07,71.04,71.04,79500.0,25.7447,25.7483,25.7375,25.7375,79500.0
2006-06-05 15:40:00,71.04,71.05,70.95,71.0,96200.0,25.7375,25.7411,25.7049,25.723,96200.0
2006-06-05 15:45:00,70.99,71.0,70.92,70.93,65300.0,25.7194,25.723,25.694,25.6976,65300.0
2006-06-05 15:50:00,70.93,70.93,70.82,70.84,96000.0,25.6976,25.6976,25.6578,25.665,96000.0
2006-06-05 15:55:00,70.85,70.85,70.81,70.82,135800.0,25.6686,25.6686,25.6542,25.6578,135800.0
2006-06-06 09:30:00,70.45,70.51,70.45,70.49,22500.0,25.5237,25.5455,25.5237,25.5382,22500.0
2006-06-06 09:35:00,70.35,70.4,70.31,70.33,103600.0,25.4875,25.5056,25.473,25.4803,103600.0
2006-06-06 09:40:00,70.33,70.47,70.32,70.42,93300.0,25.4803,25.531,25.4766,25.5129,93300.0
2006-06-06 09:45:00,70.42,70.42,70.1,70.18,43200.0,25.5129,25.5129,25.3969,25.4259,43200.0
2006-06-06 09:50:00,70.19,70.38,70.17,70.36,55800.0,25.4295,25.4984,25.4223,25.4911,55800.0
2006-06-06 09:55:00,70.36,70.38,70.18,70.32,46900.0,25.4911,25.4984,25.4259,25.4766,46900.0
2006-06-06 10:00:00,70.28,70.4,70.16,70.3,50100.0,25.4621,25.5056,25.4187,25.4694,50100.0
2006-06-06 10:05:00,70.31,70.31,70.16,70.22,30800.0,25.473,25.473,25.4187,25.4404,30800.0
2006-06-06 10:10:00,70.26,70.37,70.16,70.35,27100.0,25.4549,25.4947,25.4187,25.4875,27100.0
2006-06-06 10:15:00,70.35,70.61,70.35,70.51,18700.0,25.4875,25.5817,25.4875,25.5455,18700.0
2006-06-06 10:20:00,70.51,70.61,70.51,70.54,37100.0,25.5455,25.5817,25.5455,25.5563,37100.0
2006-06-06 10:25:00,70.54,70.61,70.39,70.58,49600.0,25.5563,25.5817,25.502,25.5708,49600.0
2006-06-06 10:30:00,70.57,70.74,70.54,70.63,112200.0,25.5672,25.6288,25.5563,25.5889,112200.0
2006-06-06 10:35:00,70.61,70.63,70.48,70.55,74900.0,25.5817,25.5889,25.5346,25.56,74900.0
2006-06-06 10:40:00,70.53,70.58,70.44,70.53,42600.0,25.5527,25.5708,25.5201,25.5527,42600.0
2006-06-06 10:45:00,70.53,70.53,70.35,70.38,54600.0,25.5527,25.5527,25.4875,25.4984,54600.0
2006-06-06 10:50:00,70.35,70.42,70.32,70.33,32300.0,25.4875,25.5129,25.4766,25.4803,32300.0
2006-06-06 10:55:00,70.35,70.38,70.15,70.21,41900.0,25.4875,25.4984,25.415,25.4368,41900.0
2006-06-06 11:00:00,70.22,70.34,70.12,70.13,50500.0,25.4404,25.4839,25.4042,25.4078,50500.0
2006-06-06 11:05:00,70.1,70.13,69.86,69.97,51200.0,25.3969,25.4078,25.31,25.3498,51200.0
2006-06-06 11:10:00,69.97,70.01,69.75,70.01,78700.0,25.3498,25.3643,25.2701,25.3643,78700.0
2006-06-06 11:15:00,69.99,70.09,69.87,70.05,50500.0,25.3571,25.3933,25.3136,25.3788,50500.0
2006-06-06 11:20:00,70.06,70.25,70.05,70.19,51000.0,25.3824,25.4513,25.3788,25.4295,51000.0
2006-06-06 11:25:00,70.2,70.24,70.17,70.2,70400.0,25.4332,25.4476,25.4223,25.4332,70400.0
2006-06-06 11:30:00,70.2,70.25,70.16,70.22,29700.0,25.4332,25.4513,25.4187,25.4404,29700.0
2006-06-06 11:35:00,70.2,70.2,69.94,69.94,24400.0,25.4332,25.4332,25.339,25.339,24400.0
2006-06-06 11:40:00,69.95,70.02,69.8,69.81,30600.0,25.3426,25.3679,25.2882,25.2919,30600.0
2006-06-06 11:45:00,69.81,69.83,69.72,69.74,27000.0,25.2919,25.2991,25.2593,25.2665,27000.0
2006-06-06 11:50:00,69.74,69.79,69.73,69.75,14600.0,25.2665,25.2846,25.2629,25.2701,14600.0
2006-06-06 11:55:00,69.75,69.81,69.7,69.81,25500.0,25.2701,25.2919,25.252,25.2919,25500.0
2006-06-06 12:00:00,69.81,69.87,69.75,69.86,29500.0,25.2919,25.3136,25.2701,25.31,29500.0
2006-06-06 12:05:00,69.86,69.92,69.83,69.91,32700.0,25.31,25.3317,25.2991,25.3281,32700.0
2006-06-06 12:10:00,69.89,70.05,69.88,70.04,27200.0,25.3208,25.3788,25.3172,25.3752,27200.0
2006-06-06 12:15:00,70.04,70.11,70.02,70.05,23100.0,25.3752,25.4005,25.3679,25.3788,23100.0
2006-06-06 12:20:00,70.05,70.05,69.91,69.95,45600.0,25.3788,25.3788,25.3281,25.3426,45600.0
2006-06-06 12:25:00,69.95,69.95,69.84,69.86,21200.0,25.3426,25.3426,25.3027,25.31,21200.0
2006-06-06 12:30:00,69.87,69.93,69.87,69.93,125100.0,25.3136,25.3353,25.3136,25.3353,125100.0
2006-06-06 12:35:00,69.92,69.99,69.9,69.97,49900.0,25.3317,25.3571,25.3245,25.3498,49900.0
2006-06-06 12:40:00,69.97,70.2,69.94,70.19,62300.0,25.3498,25.4332,25.339,25.4295,62300.0
2006-06-06 12:45:00,70.19,70.22,70.09,70.12,53600.0,25.4295,25.4404,25.3933,25.4042,53600.0
2006-06-06 12:50:00,70.11,70.19,70.03,70.19,34200.0,25.4005,25.4295,25.3716,25.4295,34200.0
2006-06-06 12:55:00,70.2,70.45,70.2,70.45,60100.0,25.4332,25.5237,25.4332,25.5237,60100.0
2006-06-06 13:00:00,70.4,70.43,70.2,70.2,33800.0,25.5056,25.5165,25.4332,25.4332,33800.0
2006-06-06 13:05:00,70.2,70.3,70.17,70.24,26300.0,25.4332,25.4694,25.4223,25.4476,26300.0
2006-06-06 13:10:00,70.24,70.3,70.24,70.26,25000.0,25.4476,25.4694,25.4476,25.4549,25000.0
2006-06-06 13:15:00,70.23,70.23,70.12,70.13,18200.0,25.444,25.444,25.4042,25.4078,18200.0
2006-06-06 13:20:00,70.14,70.19,70.07,70.11,32400.0,25.4114,25.4295,25.3861,25.4005,32400.0
2006-06-06 13:25:00,70.09,70.22,70.07,70.19,43300.0,25.3933,25.4404,25.3861,25.4295,43300.0
2006-06-06 13:30:00,70.22,70.32,70.19,70.32,18300.0,25.4404,25.4766,25.4295,25.4766,18300.0
2006-06-06 13:35:00,70.32,70.41,70.32,70.37,33700.0,25.4766,25.5092,25.4766,25.4947,33700.0
2006-06-06 13:40:00,70.34,70.35,70.22,70.22,18900.0,25.4839,25.4875,25.4404,25.4404,18900.0
2006-06-06 13:45:00,70.26,70.26,70.14,70.14,27300.0,25.4549,25.4549,25.4114,25.4114,27300.0
2006-06-06 13:50:00,70.11,70.2,70.11,70.2,29400.0,25.4005,25.4332,25.4005,25.4332,29400.0
2006-06-06 13:55:00,70.15,70.2,70.09,70.14,43200.0,25.415,25.4332,25.3933,25.4114,43200.0
2006-06-06 14:00:00,70.14,70.15,70.07,70.13,82600.0,25.4114,25.415,25.3861,25.4078,82600.0
2006-06-06 14:05:00,70.1,70.14,70.0,70.05,30600.0,25.3969,25.4114,25.3607,25.3788,30600.0
2006-06-06 14:10:00,70.07,70.07,69.9,69.96,24900.0,25.3861,25.3861,25.3245,25.3462,24900.0
2006-06-06 14:15:00,69.96,70.0,69.91,69.94,11800.0,25.3462,25.3607,25.3281,25.339,11800.0
2006-06-06 14:20:00,69.91,70.0,69.9,70.0,25800.0,25.3281,25.3607,25.3245,25.3607,25800.0
2006-06-06 14:25:00,69.99,70.09,69.95,69.99,46000.0,25.3571,25.3933,25.3426,25.3571,46000.0
2006-06-06 14:30:00,70.0,70.07,69.96,70.02,66400.0,25.3607,25.3861,25.3462,25.3679,66400.0
2006-06-06 14:35:00,70.05,70.1,70.04,70.06,22200.0,25.3788,25.3969,25.3752,25.3824,22200.0
2006-06-06 14:40:00,70.05,70.1,69.88,69.88,102800.0,25.3788,25.3969,25.3172,25.3172,102800.0
2006-06-06 14:45:00,69.89,69.97,69.81,69.97,25800.0,25.3208,25.3498,25.2919,25.3498,25800.0
2006-06-06 14:50:00,69.94,70.01,69.93,70.0,20900.0,25.339,25.3643,25.3353,25.3607,20900.0
2006-06-06 14:55:00,70.01,70.03,69.92,69.96,23000.0,25.3643,25.3716,25.3317,25.3462,23000.0
2006-06-06 15:00:00,69.95,69.95,69.79,69.94,86000.0,25.3426,25.3426,25.2846,25.339,86000.0
2006-06-06 15:05:00,69.93,69.96,69.91,69.93,22700.0,25.3353,25.3462,25.3281,25.3353,22700.0
2006-06-06 15:10:00,69.94,69.94,69.81,69.85,34100.0,25.339,25.339,25.2919,25.3063,34100.0
2006-06-06 15:15:00,69.85,69.89,69.71,69.74,50500.0,25.3063,25.3208,25.2556,25.2665,50500.0
2006-06-06 15:20:00,69.74,69.76,69.68,69.72,17200.0,25.2665,25.2737,25.2448,25.2593,17200.0
2006-06-06 15:25:00,69.71,69.79,69.71,69.76,14800.0,25.2556,25.2846,25.2556,25.2737,14800.0
2006-06-06 15:30:00,69.74,69.89,69.74,69.89,45400.0,25.2665,25.3208,25.2665,25.3208,45400.0
2006-06-06 15:35:00,69.86,69.96,69.86,69.96,68200.0,25.31,25.3462,25.31,25.3462,68200.0
2006-06-06 15:40:00,69.96,70.07,69.96,70.04,88400.0,25.3462,25.3861,25.3462,25.3752,88400.0
2006-06-06 15:45:00,70.02,70.09,70.01,70.08,84000.0,25.3679,25.3933,25.3643,25.3897,84000.0
2006-06-06 15:50:00,70.08,70.1,70.0,70.03,81900.0,25.3897,25.3969,25.3607,25.3716,81900.0
2006-06-06 15:55:00,70.04,70.1,69.99,70.02,77900.0,25.3752,25.3969,25.3571,25.3679,77900.0
2006-06-07 09:30:00,70.04,70.04,70.04,70.04,0.0,25.3752,25.3752,25.3752,25.3752,0.0
2006-06-07 09:35:00,69.83,69.83,69.68,69.7,75700.0,25.2991,25.2991,25.2448,25.252,75700.0
2006-06-07 09:40:00,69.71,69.8,69.65,69.66,40900.0,25.2556,25.2882,25.2339,25.2375,40900.0
2006-06-07 09:45:00,69.64,69.64,69.42,69.52,55000.0,25.2303,25.2303,25.1506,25.1868,55000.0
2006-06-07 09:50:00,69.52,69.6,69.4,69.48,32200.0,25.1868,25.2158,25.1433,25.1723,32200.0
2006-06-07 09:55:00,69.48,69.55,69.38,69.47,54400.0,25.1723,25.1977,25.1361,25.1687,54400.0
2006-06-07 10:00:00,69.49,69.69,69.48,69.65,44000.0,25.1759,25.2484,25.1723,25.2339,44000.0
2006-06-07 10:05:00,69.65,69.83,69.65,69.78,57400.0,25.2339,25.2991,25.2339,25.281,57400.0
2006-06-07 10:10:00,69.82,69.86,69.79,69.82,62700.0,25.2955,25.31,25.2846,25.2955,62700.0
2006-06-07 10:15:00,69.81,69.89,69.75,69.83,52000.0,25.2919,25.3208,25.2701,25.2991,52000.0
2006-06-07 10:20:00,69.83,69.84,69.73,69.77,59600.0,25.2991,25.3027,25.2629,25.2774,59600.0
2006-06-07 10:25:00,69.76,69.77,69.69,69.7,68800.0,25.2737,25.2774,25.2484,25.252,68800.0
2006-06-07 10:30:00,69.7,69.7,69.58,69.67,64700.0,25.252,25.252,25.2085,25.2411,64700.0
2006-06-07 10:35:00,69.65,69.65,69.54,69.54,74200.0,25.2339,25.2339,25.194,25.194,74200.0
2006-06-07 10:40:00,69.54,69.66,69.5,69.6,50900.0,25.194,25.2375,25.1795,25.2158,50900.0
2006-06-07 10:45:00,69.6,69.6,69.44,69.45,38800.0,25.2158,25.2158,25.1578,25.1614,38800.0
2006-06-07 10:50:00,69.45,69.59,69.4,69.4,76600.0,25.1614,25.2122,25.1433,25.1433,76600.0
2006-06-07 10:55:00,69.39,69.57,69.39,69.51,55500.0,25.1397,25.2049,25.1397,25.1832,55500.0
2006-06-07 11:00:00,69.51,69.53,69.45,69.5,23200.0,25.1832,25.1904,25.1614,25.1795,23200.0
2006-06-07 11:05:00,69.49,69.49,69.27,69.33,33300.0,25.1759,25.1759,25.0962,25.118,33300.0
2006-06-07 11:10:00,69.36,69.4,69.28,69.4,60700.0,25.1288,25.1433,25.0998,25.1433,60700.0
2006-06-07 11:15:00,69.39,69.47,69.37,69.44,37900.0,25.1397,25.1687,25.1324,25.1578,37900.0
2006-06-07 11:20:00,69.49,69.6,69.41,69.58,40700.0,25.1759,25.2158,25.1469,25.2085,40700.0
2006-06-07 11:25:00,69.58,69.58,69.47,69.52,28600.0,25.2085,25.2085,25.1687,25.1868,28600.0
2006-06-07 11:30:00,69.55,69.61,69.54,69.6,13800.0,25.1977,25.2194,25.194,25.2158,13800.0
2006-06-07 11:35:00,69.55,69.62,69.46,69.61,16500.0,25.1977,25.223,25.1651,25.2194,16500.0
2006-06-07 11:40:00,69.64,69.71,69.58,69.62,31000.0,25.2303,25.2556,25.2085,25.223,31000.0
2006-06-07 11:45:00,69.64,69.65,69.52,69.6,16800.0,25.2303,25.2339,25.1868,25.2158,16800.0
2006-06-07 11:50:00,69.53,69.54,69.52,69.52,6700.0,25.1904,25.194,25.1868,25.1868,6700.0
2006-06-07 11:55:00,69.55,69.66,69.51,69.65,13400.0,25.1977,25.2375,25.1832,25.2339,13400.0
2006-06-07 12:00:00,69.66,69.7,69.6,69.7,21600.0,25.2375,25.252,25.2158,25.252,21600.0
2006-06-07 12:05:00,69.7,69.83,69.7,69.75,13000.0,25.252,25.2991,25.252,25.2701,13000.0
2006-06-07 12:10:00,69.75,69.85,69.75,69.8,16600.0,25.2701,25.3063,25.2701,25.2882,16600.0
2006-06-07 12:15:00,69.83,69.84,69.79,69.8,9700.0,25.2991,25.3027,25.2846,25.2882,9700.0
2006-06-07 12:20:00,69.8,69.97,69.79,69.89,31200.0,25.2882,25.3498,25.2846,25.3208,31200.0
2006-06-07 12:25:00,69.89,69.89,69.81,69.83,8500.0,25.3208,25.3208,25.2919,25.2991,8500.0
2006-06-07 12:30:00,69.84,69.88,69.76,69.8,21200.0,25.3027,25.3172,25.2737,25.2882,21200.0
2006-06-07 12:35:00,69.8,69.87,69.79,69.8,9600.0,25.2882,25.3136,25.2846,25.2882,9600.0
2006-06-07 12:40:00,69.8,69.81,69.78,69.8,5000.0,25.2882,25.2919,25.281,25.2882,5000.0
2006-06-07 12:45:00,69.77,69.79,69.75,69.78,6100.0,25.2774,25.2846,25.2701,25.281,6100.0
2006-06-07 12:50:00,69.79,69.79,69.58,69.6,47700.0,25.2846,25.2846,25.2085,25.2158,47700.0
2006-06-07 12:55:00,69.58,69.64,69.55,69.55,17700.0,25.2085,25.2303,25.1977,25.1977,17700.0
2006-06-07 13:00:00,69.57,69.63,69.54,69.63,10200.0,25.2049,25.2266,25.194,25.2266,10200.0
2006-06-07 13:05:00,69.64,69.69,69.64,69.64,3700.0,25.2303,25.2484,25.2303,25.2303,3700.0
2006-06-07 13:10:00,69.64,69.7,69.6,69.66,25400.0,25.2303,25.252,25.2158,25.2375,25400.0
2006-06-07 13:15:00,69.63,69.66,69.61,69.61,3300.0,25.2266,25.2375,25.2194,25.2194,3300.0
2006-06-07 13:20:00,69.62,69.62,69.42,69.44,34200.0,25.223,25.223,25.1506,25.1578,34200.0
2006-06-07 13:25:00,69.43,69.49,69.43,69.47,10700.0,25.1542,25.1759,25.1542,25.1687,10700.0
2006-06-07 13:30:00,69.48,69.49,69.4,69.43,13500.0,25.1723,25.1759,25.1433,25.1542,13500.0
2006-06-07 13:35:00,69.41,69.43,69.32,69.38,20800.0,25.1469,25.1542,25.1143,25.1361,20800.0
2006-06-07 13:40:00,69.38,69.38,69.28,69.3,27800.0,25.1361,25.1361,25.0998,25.1071,27800.0
2006-06-07 13:45:00,69.28,69.29,69.1,69.12,21300.0,25.0998,25.1035,25.0346,25.0419,21300.0
2006-06-07 13:50:00,69.1,69.28,69.1,69.25,43200.0,25.0346,25.0998,25.0346,25.089,43200.0
2006-06-07 13:55:00,69.26,69.26,69.2,69.21,33300.0,25.0926,25.0926,25.0709,25.0745,33300.0
2006-06-07 14:00:00,69.21,69.21,68.9,68.96,68300.0,25.0745,25.0745,24.9622,24.9839,68300.0
2006-06-07 14:05:00,68.96,69.04,68.96,68.96,34800.0,24.9839,25.0129,24.9839,24.9839,34800.0
2006-06-07 14:10:00,68.97,69.04,68.97,69.0,42300.0,24.9875,25.0129,24.9875,24.9984,42300.0
2006-06-07 14:15:00,69.02,69.12,69.0,69.12,21900.0,25.0056,25.0419,24.9984,25.0419,21900.0
2006-06-07 14:20:00,69.12,69.13,69.05,69.05,35600.0,25.0419,25.0455,25.0165,25.0165,35600.0
2006-06-07 14:25:00,69.05,69.19,69.05,69.19,18300.0,25.0165,25.0672,25.0165,25.0672,18300.0
2006-06-07 14:30:00,69.17,69.21,69.1,69.13,21700.0,25.06,25.0745,25.0346,25.0455,21700.0
2006-06-07 14:35:00,69.1,69.14,69.04,69.04,21800.0,25.0346,25.0491,25.0129,25.0129,21800.0
2006-06-07 14:40:00,69.06,69.06,68.95,68.96,43800.0,25.0201,25.0201,24.9803,24.9839,43800.0
2006-06-07 14:45:00,68.93,68.98,68.93,68.93,20000.0,24.973,24.9912,24.973,24.973,20000.0
2006-06-07 14:50:00,68.95,68.96,68.86,68.9,39800.0,24.9803,24.9839,24.9477,24.9622,39800.0
2006-06-07 14:55:00,68.87,68.93,68.86,68.9,19000.0,24.9513,24.973,24.9477,24.9622,19000.0
2006-06-07 15:00:00,68.91,68.96,68.9,68.96,38100.0,24.9658,24.9839,24.9622,24.9839,38100.0
2006-06-07 15:05:00,68.96,68.97,68.93,68.96,22600.0,24.9839,24.9875,24.973,24.9839,22600.0
2006-06-07 15:10:00,68.96,68.96,68.76,68.76,73100.0,24.9839,24.9839,24.9114,24.9114,73100.0
2006-06-07 15:15:00,68.76,68.78,68.61,68.61,239700.0,24.9114,24.9187,24.8571,24.8571,239700.0
2006-06-07 15:20:00,68.61,68.7,68.6,68.61,80000.0,24.8571,24.8897,24.8535,24.8571,80000.0
2006-06-07 15:25:00,68.6,68.61,68.48,68.52,111700.0,24.8535,24.8571,24.81,24.8245,111700.0
2006-06-07 15:30:00,68.52,68.58,68.4,68.41,89400.0,24.8245,24.8462,24.781,24.7846,89400.0
2006-06-07 15:35:00,68.41,68.51,68.38,68.39,117500.0,24.7846,24.8209,24.7738,24.7774,117500.0
2006-06-07 15:40:00,68.4,68.68,68.4,68.67,218600.0,24.781,24.8825,24.781,24.8788,218600.0
2006-06-07 15:45:00,68.68,68.7,68.58,68.59,185200.0,24.8825,24.8897,24.8462,24.8499,185200.0
2006-06-07 15:50:00,68.58,68.61,68.53,68.57,95400.0,24.8462,24.8571,24.8281,24.8426,95400.0
2006-06-07 15:55:00,68.56,68.58,68.5,68.54,128800.0,24.839,24.8462,24.8172,24.8317,128800.0
2006-06-08 09:30:00,66.94,66.94,66.94,66.94,0.0,24.2521,24.2521,24.2521,24.2521,0.0
2006-06-08 09:35:00,66.9,67.0,66.74,66.92,271000.0,24.2376,24.2738,24.1796,24.2448,271000.0
2006-06-08 09:40:00,66.92,67.14,66.87,67.11,169400.0,24.2448,24.3245,24.2267,24.3137,169400.0
2006-06-08 09:45:00,67.1,67.28,66.8,67.2,103200.0,24.31,24.3752,24.2013,24.3463,103200.0
2006-06-08 09:50:00,67.21,67.22,67.08,67.11,74400.0,24.3499,24.3535,24.3028,24.3137,74400.0
2006-06-08 09:55:00,67.11,67.23,67.09,67.15,59400.0,24.3137,24.3571,24.3064,24.3282,59400.0
2006-06-08 10:00:00,67.15,67.15,66.99,67.09,42800.0,24.3282,24.3282,24.2702,24.3064,42800.0
2006-06-08 10:05:00,67.09,67.18,67.06,67.07,50100.0,24.3064,24.339,24.2955,24.2992,50100.0
2006-06-08 10:10:00,67.07,67.13,66.97,66.97,39300.0,24.2992,24.3209,24.2629,24.2629,39300.0
2006-06-08 10:15:00,66.97,67.08,66.94,67.0,56300.0,24.2629,24.3028,24.2521,24.2738,56300.0
2006-06-08 10:20:00,67.02,67.05,66.98,66.99,51700.0,24.2811,24.2919,24.2666,24.2702,51700.0
2006-06-08 10:25:00,67.0,67.01,66.87,66.87,40100.0,24.2738,24.2774,24.2267,24.2267,40100.0
2006-06-08 10:30:00,66.86,67.0,66.8,66.98,73000.0,24.2231,24.2738,24.2013,24.2666,73000.0
2006-06-08 10:35:00,66.99,67.0,66.83,66.89,27300.0,24.2702,24.2738,24.2122,24.234,27300.0
2006-06-08 10:40:00,66.9,66.92,66.81,66.9,28600.0,24.2376,24.2448,24.205,24.2376,28600.0
2006-06-08 10:45:00,66.91,66.98,66.85,66.97,27100.0,24.2412,24.2666,24.2195,24.2629,27100.0
2006-06-08 10:50:00,66.99,66.99,66.82,66.83,41800.0,24.2702,24.2702,24.2086,24.2122,41800.0
2006-06-08 10:55:00,66.83,66.98,66.82,66.97,52500.0,24.2122,24.2666,24.2086,24.2629,52500.0
2006-06-08 11:00:00,66.94,67.08,66.92,67.07,56900.0,24.2521,24.3028,24.2448,24.2992,56900.0
2006-06-08 11:05:00,67.07,67.08,66.96,67.0,45500.0,24.2992,24.3028,24.2593,24.2738,45500.0
2006-06-08 11:10:00,66.99,66.99,66.92,66.92,20700.0,24.2702,24.2702,24.2448,24.2448,20700.0
2006-06-08 11:15:00,66.91,66.92,66.84,66.87,52300.0,24.2412,24.2448,24.2158,24.2267,52300.0
2006-06-08 11:20:00,66.88,66.88,66.66,66.74,74400.0,24.2303,24.2303,24.1506,24.1796,74400.0
2006-06-08 11:25:00,66.71,66.84,66.71,66.73,27200.0,24.1687,24.2158,24.1687,24.176,27200.0
2006-06-08 11:30:00,66.74,66.74,66.53,66.58,56200.0,24.1796,24.1796,24.1035,24.1216,56200.0
2006-06-08 11:35:00,66.59,66.7,66.5,66.5,80200.0,24.1253,24.1651,24.0927,24.0927,80200.0
2006-06-08 11:40:00,66.5,66.55,66.41,66.54,94700.0,24.0927,24.1108,24.0601,24.1072,94700.0
2006-06-08 11:45:00,66.54,66.63,66.37,66.45,59300.0,24.1072,24.1398,24.0456,24.0745,59300.0
2006-06-08 11:50:00,66.45,66.45,66.22,66.22,45400.0,24.0745,24.0745,23.9912,23.9912,45400.0
2006-06-08 11:55:00,66.22,66.38,66.2,66.32,38400.0,23.9912,24.0492,23.984,24.0274,38400.0
2006-06-08 12:00:00,66.31,66.35,66.25,66.32,42300.0,24.0238,24.0383,24.0021,24.0274,42300.0
2006-06-08 12:05:00,66.32,66.59,66.32,66.56,66600.0,24.0274,24.1253,24.0274,24.1144,66600.0
2006-06-08 12:10:00,66.59,66.68,66.58,66.59,44100.0,24.1253,24.1579,24.1216,24.1253,44100.0
2006-06-08 12:15:00,66.6,66.65,66.52,66.54,35300.0,24.1289,24.147,24.0999,24.1072,35300.0
2006-06-08 12:20:00,66.52,66.56,66.49,66.51,30300.0,24.0999,24.1144,24.089,24.0963,30300.0
2006-06-08 12:25:00,66.52,66.75,66.52,66.75,50700.0,24.0999,24.1832,24.0999,24.1832,50700.0
2006-06-08 12:30:00,66.74,66.75,66.59,66.59,46600.0,24.1796,24.1832,24.1253,24.1253,46600.0
2006-06-08 12:35:00,66.59,66.67,66.59,66.67,37000.0,24.1253,24.1542,24.1253,24.1542,37000.0
2006-06-08 12:40:00,66.67,66.69,66.6,66.63,19700.0,24.1542,24.1615,24.1289,24.1398,19700.0
2006-06-08 12:45:00,66.65,66.71,66.63,66.68,22400.0,24.147,24.1687,24.1398,24.1579,22400.0
2006-06-08 12:50:00,66.69,66.78,66.69,66.75,30200.0,24.1615,24.1941,24.1615,24.1832,30200.0
2006-06-08 12:55:00,66.75,66.78,66.65,66.7,37600.0,24.1832,24.1941,24.147,24.1651,37600.0
2006-06-08 13:00:00,66.7,66.71,66.59,66.59,18600.0,24.1651,24.1687,24.1253,24.1253,18600.0
2006-06-08 13:05:00,66.58,66.58,66.41,66.46,26800.0,24.1216,24.1216,24.0601,24.0782,26800.0
2006-06-08 13:10:00,66.46,66.55,66.41,66.55,25700.0,24.0782,24.1108,24.0601,24.1108,25700.0
2006-06-08 13:15:00,66.56,66.64,66.47,66.51,36300.0,24.1144,24.1434,24.0818,24.0963,36300.0
2006-06-08 13:20:00,66.5,66.52,66.4,66.47,26400.0,24.0927,24.0999,24.0564,24.0818,26400.0
2006-06-08 13:25:00,66.47,66.52,66.43,66.52,28000.0,24.0818,24.0999,24.0673,24.0999,28000.0
2006-06-08 13:30:00,66.53,66.58,66.49,66.58,88400.0,24.1035,24.1216,24.089,24.1216,88400.0
2006-06-08 13:35:00,66.56,66.74,66.56,66.69,41000.0,24.1144,24.1796,24.1144,24.1615,41000.0
2006-06-08 13:40:00,66.69,67.03,66.69,66.88,80700.0,24.1615,24.2847,24.1615,24.2303,80700.0
2006-06-08 13:45:00,66.88,66.95,66.82,66.9,76700.0,24.2303,24.2557,24.2086,24.2376,76700.0
2006-06-08 13:50:00,66.88,66.97,66.86,66.97,70100.0,24.2303,24.2629,24.2231,24.2629,70100.0
2006-06-08 13:55:00,66.97,67.1,66.97,67.1,46800.0,24.2629,24.31,24.2629,24.31,46800.0
2006-06-08 14:00:00,67.1,67.2,67.02,67.17,86400.0,24.31,24.3463,24.2811,24.3354,86400.0
2006-06-08 14:05:00,67.15,67.26,67.08,67.12,76900.0,24.3282,24.368,24.3028,24.3173,76900.0
2006-06-08 14:10:00,67.11,67.25,67.11,67.12,37700.0,24.3137,24.3644,24.3137,24.3173,37700.0
2006-06-08 14:15:00,67.12,67.19,67.0,67.18,47700.0,24.3173,24.3426,24.2738,24.339,47700.0
2006-06-08 14:20:00,67.19,67.26,67.15,67.23,37600.0,24.3426,24.368,24.3282,24.3571,37600.0
2006-06-08 14:25:00,67.22,67.35,67.21,67.31,50800.0,24.3535,24.4006,24.3499,24.3861,50800.0
2006-06-08 14:30:00,67.31,67.4,67.26,67.4,66700.0,24.3861,24.4187,24.368,24.4187,66700.0
2006-06-08 14:35:00,67.4,67.57,67.4,67.55,104600.0,24.4187,24.4803,24.4187,24.4731,104600.0
2006-06-08 14:40:00,67.53,67.54,67.42,67.44,59800.0,24.4658,24.4694,24.426,24.4332,59800.0
2006-06-08 14:45:00,67.47,67.53,67.35,67.36,62500.0,24.4441,24.4658,24.4006,24.4042,62500.0
2006-06-08 14:50:00,67.36,67.41,67.3,67.41,55400.0,24.4042,24.4223,24.3825,24.4223,55400.0
2006-06-08 14:55:00,67.41,67.41,67.28,67.29,37500.0,24.4223,24.4223,24.3752,24.3789,37500.0
2006-06-08 15:00:00,67.29,67.47,67.2,67.4,35100.0,24.3789,24.4441,24.3463,24.4187,35100.0
2006-06-08 15:05:00,67.4,67.55,67.38,67.55,32500.0,24.4187,24.4731,24.4115,24.4731,32500.0
2006-06-08 15:10:00,67.55,67.88,67.54,67.76,74500.0,24.4731,24.5926,24.4694,24.5492,74500.0
2006-06-08 15:15:00,67.75,67.82,67.7,67.7,49000.0,24.5455,24.5709,24.5274,24.5274,49000.0
2006-06-08 15:20:00,67.7,67.75,67.6,67.75,66900.0,24.5274,24.5455,24.4912,24.5455,66900.0
2006-06-08 15:25:00,67.74,67.75,67.6,67.69,49700.0,24.5419,24.5455,24.4912,24.5238,49700.0
2006-06-08 15:30:00,67.7,67.89,67.69,67.86,42900.0,24.5274,24.5962,24.5238,24.5854,42900.0
2006-06-08 15:35:00,67.85,68.12,67.83,68.12,65700.0,24.5818,24.6796,24.5745,24.6796,65700.0
2006-06-08 15:40:00,68.13,68.23,68.02,68.23,71300.0,24.6832,24.7194,24.6433,24.7194,71300.0
2006-06-08 15:45:00,68.24,68.31,68.14,68.21,82900.0,24.7231,24.7484,24.6868,24.7122,82900.0
2006-06-08 15:50:00,68.2,68.27,68.09,68.12,49800.0,24.7086,24.7339,24.6687,24.6796,49800.0
2006-06-08 15:55:00,68.13,68.17,68.07,68.14,58000.0,24.6832,24.6977,24.6615,24.6868,58000.0
2006-06-09 09:30:00,67.77,67.9,67.75,67.83,107100.0,24.5528,24.5999,24.5455,24.5745,107100.0
2006-06-09 09:35:00,67.82,67.84,67.71,67.74,96100.0,24.5709,24.5781,24.531,24.5419,96100.0
2006-06-09 09:40:00,67.76,67.8,67.67,67.8,52600.0,24.5492,24.5636,24.5165,24.5636,52600.0
2006-06-09 09:45:00,67.77,67.96,67.75,67.85,44300.0,24.5528,24.6216,24.5455,24.5818,44300.0
2006-06-09 09:50:00,67.86,67.98,67.8,67.97,35300.0,24.5854,24.6289,24.5636,24.6252,35300.0
2006-06-09 09:55:00,67.97,68.13,67.89,68.09,90700.0,24.6252,24.6832,24.5962,24.6687,90700.0
2006-06-09 10:00:00,68.08,68.33,68.07,68.17,45100.0,24.6651,24.7557,24.6615,24.6977,45100.0
2006-06-09 10:05:00,68.15,68.27,68.0,68.13,80700.0,24.6904,24.7339,24.6361,24.6832,80700.0
2006-06-09 10:10:00,68.16,68.27,68.16,68.25,75800.0,24.6941,24.7339,24.6941,24.7267,75800.0
2006-06-09 10:15:00,68.24,68.28,68.18,68.26,77400.0,24.7231,24.7375,24.7013,24.7303,77400.0
2006-06-09 10:20:00,68.25,68.42,68.24,68.42,44300.0,24.7267,24.7883,24.7231,24.7883,44300.0
2006-06-09 10:25:00,68.39,68.39,68.24,68.31,54400.0,24.7774,24.7774,24.7231,24.7484,54400.0
2006-06-09 10:30:00,68.31,68.38,68.3,68.3,54500.0,24.7484,24.7738,24.7448,24.7448,54500.0
2006-06-09 10:35:00,68.29,68.39,68.29,68.29,33800.0,24.7412,24.7774,24.7412,24.7412,33800.0
2006-06-09 10:40:00,68.32,68.36,68.21,68.29,36500.0,24.752,24.7665,24.7122,24.7412,36500.0
2006-06-09 10:45:00,68.3,68.3,68.16,68.2,37400.0,24.7448,24.7448,24.6941,24.7086,37400.0
2006-06-09 10:50:00,68.2,68.2,67.94,67.94,31400.0,24.7086,24.7086,24.6144,24.6144,31400.0
2006-06-09 10:55:00,67.93,67.96,67.8,67.83,36300.0,24.6107,24.6216,24.5636,24.5745,36300.0
2006-06-09 11:00:00,67.83,67.87,67.75,67.84,30900.0,24.5745,24.589,24.5455,24.5781,30900.0
2006-06-09 11:05:00,67.87,67.94,67.84,67.85,69400.0,24.589,24.6144,24.5781,24.5818,69400.0
2006-06-09 11:10:00,67.85,67.89,67.61,67.61,29200.0,24.5818,24.5962,24.4948,24.4948,29200.0
2006-06-09 11:15:00,67.63,67.71,67.32,67.32,139600.0,24.5021,24.531,24.3897,24.3897,139600.0
2006-06-09 11:20:00,67.33,67.5,67.33,67.48,93400.0,24.3934,24.455,24.3934,24.4477,93400.0
2006-06-09 11:25:00,67.48,67.54,67.42,67.43,37400.0,24.4477,24.4694,24.426,24.4296,37400.0
2006-06-09 11:30:00,67.45,67.57,67.45,67.53,62600.0,24.4368,24.4803,24.4368,24.4658,62600.0
2006-06-09 11:35:00,67.53,67.63,67.5,67.55,50300.0,24.4658,24.5021,24.455,24.4731,50300.0
2006-06-09 11:40:00,67.53,67.53,67.34,67.49,2625600.0,24.4658,24.4658,24.397,24.4513,2625600.0
2006-06-09 11:45:00,67.49,67.51,67.43,67.43,19800.0,24.4513,24.4586,24.4296,24.4296,19800.0
2006-06-09 11:50:00,67.41,67.5,67.34,67.34,271600.0,24.4223,24.455,24.397,24.397,271600.0
2006-06-09 11:55:00,67.34,67.45,67.31,67.41,22800.0,24.397,24.4368,24.3861,24.4223,22800.0
2006-06-09 12:00:00,67.41,67.5,67.36,67.36,36400.0,24.4223,24.455,24.4042,24.4042,36400.0
2006-06-09 12:05:00,67.37,67.44,67.36,67.4,75000.0,24.4079,24.4332,24.4042,24.4187,75000.0
2006-06-09 12:10:00,67.4,67.53,67.39,67.48,41800.0,24.4187,24.4658,24.4151,24.4477,41800.0
2006-06-09 12:15:00,67.46,67.46,67.39,67.39,15900.0,24.4405,24.4405,24.4151,24.4151,15900.0
2006-06-09 12:20:00,67.39,67.4,67.31,67.31,10800.0,24.4151,24.4187,24.3861,24.3861,10800.0
2006-06-09 12:25:00,67.3,67.32,67.22,67.27,19400.0,24.3825,24.3897,24.3535,24.3716,19400.0
2006-06-09 12:30:00,67.3,67.39,67.29,67.38,9600.0,24.3825,24.4151,24.3789,24.4115,9600.0
2006-06-09 12:35:00,67.38,67.44,67.38,67.42,22200.0,24.4115,24.4332,24.4115,24.426,22200.0
2006-06-09 12:40:00,67.41,67.46,67.33,67.36,17300.0,24.4223,24.4405,24.3934,24.4042,17300.0
2006-06-09 12:45:00,67.36,67.39,67.3,67.39,16400.0,24.4042,24.4151,24.3825,24.4151,16400.0
2006-06-09 12:50:00,67.39,67.4,67.32,67.34,10100.0,24.4151,24.4187,24.3897,24.397,10100.0
2006-06-09 12:55:00,67.37,67.37,67.15,67.15,20100.0,24.4079,24.4079,24.3282,24.3282,20100.0
2006-06-09 13:00:00,67.16,67.22,67.15,67.17,16900.0,24.3318,24.3535,24.3282,24.3354,16900.0
2006-06-09 13:05:00,67.16,67.17,67.1,67.14,38300.0,24.3318,24.3354,24.31,24.3245,38300.0
2006-06-09 13:10:00,67.12,67.21,67.12,67.17,16800.0,24.3173,24.3499,24.3173,24.3354,16800.0
2006-06-09 13:15:00,67.17,67.2,67.02,67.06,36100.0,24.3354,24.3463,24.2811,24.2955,36100.0
2006-06-09 13:20:00,67.05,67.05,66.97,67.03,28200.0,24.2919,24.2919,24.2629,24.2847,28200.0
2006-06-09 13:25:00,67.02,67.05,67.0,67.0,18700.0,24.2811,24.2919,24.2738,24.2738,18700.0
2006-06-09 13:30:00,67.0,67.11,66.99,67.1,24400.0,24.2738,24.3137,24.2702,24.31,24400.0
2006-06-09 13:35:00,67.1,67.33,67.1,67.18,35000.0,24.31,24.3934,24.31,24.339,35000.0
2006-06-09 13:40:00,67.16,67.24,67.1,67.16,117500.0,24.3318,24.3608,24.31,24.3318,117500.0
2006-06-09 13:45:00,67.16,67.25,67.14,67.21,23300.0,24.3318,24.3644,24.3245,24.3499,23300.0
2006-06-09 13:50:00,67.21,67.29,67.17,67.25,34400.0,24.3499,24.3789,24.3354,24.3644,34400.0
2006-06-09 13:55:00,67.29,67.31,67.16,67.16,21500.0,24.3789,24.3861,24.3318,24.3318,21500.0
2006-06-09 14:00:00,67.16,67.19,67.09,67.16,25900.0,24.3318,24.3426,24.3064,24.3318,25900.0
2006-06-09 14:05:00,67.16,67.19,67.05,67.1,30500.0,24.3318,24.3426,24.2919,24.31,30500.0
2006-06-09 14:10:00,67.15,67.19,67.12,67.16,22600.0,24.3282,24.3426,24.3173,24.3318,22600.0
2006-06-09 14:15:00,67.16,67.19,67.14,67.16,34800.0,24.3318,24.3426,24.3245,24.3318,34800.0
2006-06-09 14:20:00,67.19,67.31,67.19,67.26,49500.0,24.3426,24.3861,24.3426,24.368,49500.0
2006-06-09 14:25:00,67.26,67.3,67.21,67.3,45100.0,24.368,24.3825,24.3499,24.3825,45100.0
2006-06-09 14:30:00,67.3,67.49,67.29,67.46,64700.0,24.3825,24.4513,24.3789,24.4405,64700.0
2006-06-09 14:35:00,67.45,67.48,67.35,67.37,31200.0,24.4368,24.4477,24.4006,24.4079,31200.0
2006-06-09 14:40:00,67.39,67.46,67.37,67.45,24200.0,24.4151,24.4405,24.4079,24.4368,24200.0
2006-06-09 14:45:00,67.45,67.59,67.45,67.47,34100.0,24.4368,24.4876,24.4368,24.4441,34100.0
2006-06-09 14:50:00,67.46,67.53,67.41,67.51,23400.0,24.4405,24.4658,24.4223,24.4586,23400.0
2006-06-09 14:55:00,67.51,67.56,67.36,67.4,52900.0,24.4586,24.4767,24.4042,24.4187,52900.0
2006-06-09 15:00:00,67.4,67.43,67.24,67.27,36300.0,24.4187,24.4296,24.3608,24.3716,36300.0
2006-06-09 15:05:00,67.29,67.45,67.24,67.39,45700.0,24.3789,24.4368,24.3608,24.4151,45700.0
2006-06-09 15:10:00,67.37,67.42,67.33,67.39,46500.0,24.4079,24.426,24.3934,24.4151,46500.0
2006-06-09 15:15:00,67.42,67.49,67.42,67.44,45100.0,24.426,24.4513,24.426,24.4332,45100.0
2006-06-09 15:20:00,67.44,67.44,67.36,67.36,41400.0,24.4332,24.4332,24.4042,24.4042,41400.0
2006-06-09 15:25:00,67.33,67.44,67.3,67.43,41900.0,24.3934,24.4332,24.3825,24.4296,41900.0
2006-06-09 15:30:00,67.43,67.45,67.38,67.41,44900.0,24.4296,24.4368,24.4115,24.4223,44900.0
2006-06-09 15:35:00,67.43,67.48,67.39,67.47,41200.0,24.4296,24.4477,24.4151,24.4441,41200.0
2006-06-09 15:40:00,67.48,67.52,67.46,67.5,81500.0,24.4477,24.4622,24.4405,24.455,81500.0
2006-06-09 15:45:00,67.49,67.53,67.44,67.53,66100.0,24.4513,24.4658,24.4332,24.4658,66100.0
2006-06-09 15:50:00,67.53,67.54,67.37,67.39,96500.0,24.4658,24.4694,24.4079,24.4151,96500.0
2006-06-09 15:55:00,67.4,67.45,67.39,67.44,150600.0,24.4187,24.4368,24.4151,24.4332,150600.0
2006-06-12 09:30:00,67.58,67.66,67.58,67.66,38900.0,24.4839,24.5129,24.4839,24.5129,38900.0
2006-06-12 09:35:00,67.63,67.68,67.61,67.64,51700.0,24.5021,24.5202,24.4948,24.5057,51700.0
2006-06-12 09:40:00,67.66,67.78,67.6,67.77,33800.0,24.5129,24.5564,24.4912,24.5528,33800.0
2006-06-12 09:45:00,67.78,67.78,67.66,67.69,31000.0,24.5564,24.5564,24.5129,24.5238,31000.0
2006-06-12 09:50:00,67.67,67.7,67.55,67.58,37500.0,24.5165,24.5274,24.4731,24.4839,37500.0
2006-06-12 09:55:00,67.58,67.64,67.51,67.58,36300.0,24.4839,24.5057,24.4586,24.4839,36300.0
2006-06-12 10:00:00,67.58,67.59,67.48,67.53,37400.0,24.4839,24.4876,24.4477,24.4658,37400.0
2006-06-12 10:05:00,67.51,67.56,67.37,67.5,35100.0,24.4586,24.4767,24.4079,24.455,35100.0
2006-06-12 10:10:00,67.44,67.48,67.28,67.28,26300.0,24.4332,24.4477,24.3752,24.3752,26300.0
2006-06-12 10:15:00,67.26,67.29,67.09,67.18,89700.0,24.368,24.3789,24.3064,24.339,89700.0
2006-06-12 10:20:00,67.18,67.27,67.17,67.24,41200.0,24.339,24.3716,24.3354,24.3608,41200.0
2006-06-12 10:25:00,67.24,67.31,67.2,67.24,35900.0,24.3608,24.3861,24.3463,24.3608,35900.0
2006-06-12 10:30:00,67.23,67.38,67.17,67.3,78100.0,24.3571,24.4115,24.3354,24.3825,78100.0
2006-06-12 10:35:00,67.31,67.4,67.3,67.34,29000.0,24.3861,24.4187,24.3825,24.397,29000.0
2006-06-12 10:40:00,67.35,67.5,67.35,67.49,39600.0,24.4006,24.455,24.4006,24.4513,39600.0
2006-06-12 10:45:00,67.48,67.57,67.48,67.5,22800.0,24.4477,24.4803,24.4477,24.455,22800.0
2006-06-12 10:50:00,67.49,67.62,67.47,67.62,35400.0,24.4513,24.4984,24.4441,24.4984,35400.0
2006-06-12 10:55:00,67.62,67.62,67.5,67.5,11200.0,24.4984,24.4984,24.455,24.455,11200.0
2006-06-12 11:00:00,67.4,67.47,67.24,67.24,35200.0,24.4187,24.4441,24.3608,24.3608,35200.0
2006-06-12 11:05:00,67.27,67.32,67.18,67.29,85200.0,24.3716,24.3897,24.339,24.3789,85200.0
2006-06-12 11:10:00,67.28,67.38,67.26,67.31,17700.0,24.3752,24.4115,24.368,24.3861,17700.0
2006-06-12 11:15:00,67.28,67.35,67.15,67.33,36800.0,24.3752,24.4006,24.3282,24.3934,36800.0
2006-06-12 11:20:00,67.34,67.34,67.11,67.15,19600.0,24.397,24.397,24.3137,24.3282,19600.0
2006-06-12 11:25:00,67.17,67.28,67.1,67.13,18500.0,24.3354,24.3752,24.31,24.3209,18500.0
2006-06-12 11:30:00,67.11,67.11,67.01,67.04,21000.0,24.3137,24.3137,24.2774,24.2883,21000.0
2006-06-12 11:35:00,67.0,67.09,66.99,67.07,25500.0,24.2738,24.3064,24.2702,24.2992,25500.0
2006-06-12 11:40:00,67.1,67.1,66.98,67.03,11800.0,24.31,24.31,24.2666,24.2847,11800.0
2006-06-12 11:45:00,67.04,67.16,67.0,67.15,17000.0,24.2883,24.3318,24.2738,24.3282,17000.0
2006-06-12 11:50:00,67.18,67.32,67.17,67.22,23800.0,24.339,24.3897,24.3354,24.3535,23800.0
2006-06-12 11:55:00,67.22,67.29,67.15,67.26,12700.0,24.3535,24.3789,24.3282,24.368,12700.0
2006-06-12 12:00:00,67.29,67.29,67.14,67.2,12800.0,24.3789,24.3789,24.3245,24.3463,12800.0
2006-06-12 12:05:00,67.21,67.28,67.16,67.27,16600.0,24.3499,24.3752,24.3318,24.3716,16600.0
2006-06-12 12:10:00,67.27,67.35,67.22,67.29,28500.0,24.3716,24.4006,24.3535,24.3789,28500.0
2006-06-12 12:15:00,67.32,67.38,67.32,67.33,5600.0,24.3897,24.4115,24.3897,24.3934,5600.0
2006-06-12 12:20:00,67.34,67.4,67.28,67.35,11900.0,24.397,24.4187,24.3752,24.4006,11900.0
2006-06-12 12:25:00,67.35,67.35,67.27,67.32,6100.0,24.4006,24.4006,24.3716,24.3897,6100.0
2006-06-12 12:30:00,67.32,67.32,67.25,67.26,9000.0,24.3897,24.3897,24.3644,24.368,9000.0
2006-06-12 12:35:00,67.26,67.29,67.21,67.25,12700.0,24.368,24.3789,24.3499,24.3644,12700.0
2006-06-12 12:40:00,67.19,67.28,67.16,67.19,19300.0,24.3426,24.3752,24.3318,24.3426,19300.0
2006-06-12 12:45:00,67.2,67.24,67.18,67.24,8200.0,24.3463,24.3608,24.339,24.3608,8200.0
2006-06-12 12:50:00,67.24,67.26,67.21,67.25,11200.0,24.3608,24.368,24.3499,24.3644,11200.0
2006-06-12 12:55:00,67.21,67.27,67.21,67.26,1500.0,24.3499,24.3716,24.3499,24.368,1500.0
2006-06-12 13:00:00,67.22,67.23,67.14,67.16,15000.0,24.3535,24.3571,24.3245,24.3318,15000.0
2006-06-12 13:05:00,67.17,67.25,67.16,67.23,20100.0,24.3354,24.3644,24.3318,24.3571,20100.0
2006-06-12 13:10:00,67.25,67.25,67.16,67.2,7200.0,24.3644,24.3644,24.3318,24.3463,7200.0
2006-06-12 13:15:00,67.16,67.23,67.16,67.17,37200.0,24.3318,24.3571,24.3318,24.3354,37200.0
2006-06-12 13:20:00,67.21,67.22,66.97,66.97,34600.0,24.3499,24.3535,24.2629,24.2629,34600.0
2006-06-12 13:25:00,67.01,67.05,66.93,66.93,56000.0,24.2774,24.2919,24.2484,24.2484,56000.0
2006-06-12 13:30:00,66.93,66.95,66.9,66.93,20400.0,24.2484,24.2557,24.2376,24.2484,20400.0
2006-06-12 13:35:00,66.95,66.95,66.82,66.88,21400.0,24.2557,24.2557,24.2086,24.2303,21400.0
2006-06-12 13:40:00,66.88,67.04,66.88,67.04,23000.0,24.2303,24.2883,24.2303,24.2883,23000.0
2006-06-12 13:45:00,67.02,67.09,67.0,67.09,11400.0,24.2811,24.3064,24.2738,24.3064,11400.0
2006-06-12 13:50:00,67.06,67.09,67.06,67.09,10200.0,24.2955,24.3064,24.2955,24.3064,10200.0
2006-06-12 13:55:00,67.1,67.16,67.1,67.13,6600.0,24.31,24.3318,24.31,24.3209,6600.0
2006-06-12 14:00:00,67.15,67.16,67.14,67.16,20500.0,24.3282,24.3318,24.3245,24.3318,20500.0
2006-06-12 14:05:00,67.15,67.16,67.07,67.08,38600.0,24.3282,24.3318,24.2992,24.3028,38600.0
2006-06-12 14:10:00,67.08,67.16,67.03,67.03,27500.0,24.3028,24.3318,24.2847,24.2847,27500.0
2006-06-12 14:15:00,67.02,67.03,66.93,66.95,19500.0,24.2811,24.2847,24.2484,24.2557,19500.0
2006-06-12 14:20:00,66.94,66.96,66.82,66.84,19000.0,24.2521,24.2593,24.2086,24.2158,19000.0
2006-06-12 14:25:00,66.84,66.93,66.79,66.82,23800.0,24.2158,24.2484,24.1977,24.2086,23800.0
2006-06-12 14:30:00,66.81,66.88,66.78,66.85,43400.0,24.205,24.2303,24.1941,24.2195,43400.0
2006-06-12 14:35:00,66.85,66.86,66.76,66.76,33400.0,24.2195,24.2231,24.1869,24.1869,33400.0
2006-06-12 14:40:00,66.75,66.81,66.67,66.67,18000.0,24.1832,24.205,24.1542,24.1542,18000.0
2006-06-12 14:45:00,66.67,66.76,66.66,66.73,49300.0,24.1542,24.1869,24.1506,24.176,49300.0
2006-06-12 14:50:00,66.74,66.78,66.66,66.77,10900.0,24.1796,24.1941,24.1506,24.1905,10900.0
2006-06-12 14:55:00,66.7,66.77,66.69,66.75,16200.0,24.1651,24.1905,24.1615,24.1832,16200.0
2006-06-12 15:00:00,66.74,66.77,66.69,66.69,20300.0,24.1796,24.1905,24.1615,24.1615,20300.0
2006-06-12 15:05:00,66.69,66.75,66.66,66.69,18700.0,24.1615,24.1832,24.1506,24.1615,18700.0
2006-06-12 15:10:00,66.69,66.79,66.68,66.78,27200.0,24.1615,24.1977,24.1579,24.1941,27200.0
2006-06-12 15:15:00,66.76,66.79,66.61,66.65,38100.0,24.1869,24.1977,24.1325,24.147,38100.0
2006-06-12 15:20:00,66.65,66.73,66.61,66.7,84000.0,24.147,24.176,24.1325,24.1651,84000.0
2006-06-12 15:25:00,66.7,66.72,66.61,66.7,52100.0,24.1651,24.1724,24.1325,24.1651,52100.0
2006-06-12 15:30:00,66.68,66.7,66.46,66.46,70100.0,24.1579,24.1651,24.0782,24.0782,70100.0
2006-06-12 15:35:00,66.46,66.46,66.41,66.45,33100.0,24.0782,24.0782,24.0601,24.0745,33100.0
2006-06-12 15:40:00,66.45,66.49,66.45,66.45,49300.0,24.0745,24.089,24.0745,24.0745,49300.0
2006-06-12 15:45:00,66.46,66.47,66.38,66.41,118100.0,24.0782,24.0818,24.0492,24.0601,118100.0
2006-06-12 15:50:00,66.42,66.51,66.41,66.45,71500.0,24.0637,24.0963,24.0601,24.0745,71500.0
2006-06-12 15:55:00,66.45,66.51,66.45,66.48,54400.0,24.0745,24.0963,24.0745,24.0854,54400.0
2006-06-13 09:30:00,65.4,66.0,65.0,65.38,207900.0,23.6941,23.9115,23.5492,23.6869,207900.0
2006-06-13 09:35:00,65.38,65.55,65.38,65.55,75500.0,23.6869,23.7485,23.6869,23.7485,75500.0
2006-06-13 09:40:00,65.55,65.8,65.49,65.75,109000.0,23.7485,23.8391,23.7267,23.8209,109000.0
2006-06-13 09:45:00,65.75,65.78,65.6,65.78,67500.0,23.8209,23.8318,23.7666,23.8318,67500.0
2006-06-13 09:50:00,65.76,65.86,65.75,65.75,55800.0,23.8246,23.8608,23.8209,23.8209,55800.0
2006-06-13 09:55:00,65.78,65.79,65.68,65.79,127300.0,23.8318,23.8354,23.7956,23.8354,127300.0
2006-06-13 10:00:00,65.8,65.87,65.68,65.83,96900.0,23.8391,23.8644,23.7956,23.8499,96900.0
2006-06-13 10:05:00,65.86,65.89,65.64,65.68,61900.0,23.8608,23.8717,23.7811,23.7956,61900.0
2006-06-13 10:10:00,65.69,65.81,65.68,65.71,57900.0,23.7992,23.8427,23.7956,23.8064,57900.0
2006-06-13 10:15:00,65.7,65.76,65.59,65.59,78800.0,23.8028,23.8246,23.763,23.763,78800.0
2006-06-13 10:20:00,65.59,65.66,65.42,65.42,98300.0,23.763,23.7883,23.7014,23.7014,98300.0
2006-06-13 10:25:00,65.46,65.5,65.38,65.48,79500.0,23.7159,23.7304,23.6869,23.7231,79500.0
2006-06-13 10:30:00,65.48,65.49,65.17,65.2,111700.0,23.7231,23.7267,23.6108,23.6217,111700.0
2006-06-13 10:35:00,65.2,65.28,65.13,65.16,118400.0,23.6217,23.6507,23.5963,23.6072,118400.0
2006-06-13 10:40:00,65.16,65.27,65.04,65.11,105800.0,23.6072,23.647,23.5637,23.5891,105800.0
2006-06-13 10:45:00,65.1,65.26,65.04,65.04,116600.0,23.5854,23.6434,23.5637,23.5637,116600.0
2006-06-13 10:50:00,65.07,65.18,65.04,65.07,60600.0,23.5746,23.6144,23.5637,23.5746,60600.0
2006-06-13 10:55:00,65.11,65.2,64.94,64.97,115400.0,23.5891,23.6217,23.5275,23.5383,115400.0
2006-06-13 11:00:00,64.96,65.06,64.85,64.97,94200.0,23.5347,23.571,23.4949,23.5383,94200.0
2006-06-13 11:05:00,64.98,65.1,64.98,65.01,72100.0,23.542,23.5854,23.542,23.5528,72100.0
2006-06-13 11:10:00,64.99,65.13,64.89,65.04,78000.0,23.5456,23.5963,23.5094,23.5637,78000.0
2006-06-13 11:15:00,65.04,65.12,64.98,65.01,75600.0,23.5637,23.5927,23.542,23.5528,75600.0
2006-06-13 11:20:00,65.02,65.23,64.99,65.22,46000.0,23.5565,23.6325,23.5456,23.6289,46000.0
2006-06-13 11:25:00,65.22,65.4,65.2,65.4,75700.0,23.6289,23.6941,23.6217,23.6941,75700.0
2006-06-13 11:30:00,65.4,65.59,65.38,65.54,52600.0,23.6941,23.763,23.6869,23.7449,52600.0
2006-06-13 11:35:00,65.56,65.65,65.54,65.65,48200.0,23.7521,23.7847,23.7449,23.7847,48200.0
2006-06-13 11:40:00,65.64,65.65,65.48,65.48,29500.0,23.7811,23.7847,23.7231,23.7231,29500.0
2006-06-13 11:45:00,65.48,65.7,65.47,65.69,23600.0,23.7231,23.8028,23.7195,23.7992,23600.0
2006-06-13 11:50:00,65.7,65.78,65.66,65.74,23000.0,23.8028,23.8318,23.7883,23.8173,23000.0
2006-06-13 11:55:00,65.74,66.0,65.74,65.98,20700.0,23.8173,23.9115,23.8173,23.9043,20700.0
2006-06-13 12:00:00,65.97,65.98,65.86,65.87,21800.0,23.9006,23.9043,23.8608,23.8644,21800.0
2006-06-13 12:05:00,65.85,65.86,65.72,65.74,20500.0,23.8572,23.8608,23.8101,23.8173,20500.0
2006-06-13 12:10:00,65.74,65.84,65.72,65.72,30400.0,23.8173,23.8535,23.8101,23.8101,30400.0
2006-06-13 12:15:00,65.72,65.78,65.7,65.74,88700.0,23.8101,23.8318,23.8028,23.8173,88700.0
2006-06-13 12:20:00,65.74,65.74,65.57,65.61,40400.0,23.8173,23.8173,23.7557,23.7702,40400.0
2006-06-13 12:25:00,65.62,65.66,65.58,65.58,10000.0,23.7738,23.7883,23.7593,23.7593,10000.0
2006-06-13 12:30:00,65.55,65.63,65.55,65.55,11200.0,23.7485,23.7775,23.7485,23.7485,11200.0
2006-06-13 12:35:00,65.55,65.56,65.5,65.56,14100.0,23.7485,23.7521,23.7304,23.7521,14100.0
2006-06-13 12:40:00,65.5,65.58,65.48,65.57,48300.0,23.7304,23.7593,23.7231,23.7557,48300.0
2006-06-13 12:45:00,65.57,65.62,65.53,65.57,29100.0,23.7557,23.7738,23.7412,23.7557,29100.0
2006-06-13 12:50:00,65.62,65.62,65.51,65.56,10500.0,23.7738,23.7738,23.734,23.7521,10500.0
2006-06-13 12:55:00,65.56,65.56,65.49,65.52,37400.0,23.7521,23.7521,23.7267,23.7376,37400.0
2006-06-13 13:00:00,65.52,65.54,65.37,65.37,34800.0,23.7376,23.7449,23.6833,23.6833,34800.0
2006-06-13 13:05:00,65.36,65.37,65.34,65.34,8400.0,23.6796,23.6833,23.6724,23.6724,8400.0
2006-06-13 13:10:00,65.33,65.4,65.31,65.36,10700.0,23.6688,23.6941,23.6615,23.6796,10700.0
2006-06-13 13:15:00,65.36,65.37,65.29,65.37,17200.0,23.6796,23.6833,23.6543,23.6833,17200.0
2006-06-13 13:20:00,65.34,65.37,65.26,65.26,19900.0,23.6724,23.6833,23.6434,23.6434,19900.0
2006-06-13 13:25:00,65.26,65.31,65.23,65.29,28300.0,23.6434,23.6615,23.6325,23.6543,28300.0
2006-06-13 13:30:00,65.3,65.31,65.13,65.19,33500.0,23.6579,23.6615,23.5963,23.6181,33500.0
2006-06-13 13:35:00,65.19,65.23,65.13,65.17,20500.0,23.6181,23.6325,23.5963,23.6108,20500.0
2006-06-13 13:40:00,65.15,65.2,65.13,65.15,8700.0,23.6036,23.6217,23.5963,23.6036,8700.0
2006-06-13 13:45:00,65.15,65.35,65.15,65.31,29000.0,23.6036,23.676,23.6036,23.6615,29000.0
2006-06-13 13:50:00,65.3,65.34,65.27,65.27,18400.0,23.6579,23.6724,23.647,23.647,18400.0
2006-06-13 13:55:00,65.27,65.33,65.25,65.32,12200.0,23.647,23.6688,23.6398,23.6651,12200.0
2006-06-13 14:00:00,65.32,65.32,65.24,65.24,10800.0,23.6651,23.6651,23.6362,23.6362,10800.0
2006-06-13 14:05:00,65.25,65.29,65.23,65.26,34200.0,23.6398,23.6543,23.6325,23.6434,34200.0
2006-06-13 14:10:00,65.26,65.3,65.08,65.09,59100.0,23.6434,23.6579,23.5782,23.5818,59100.0
2006-06-13 14:15:00,65.12,65.19,65.06,65.11,26800.0,23.5927,23.6181,23.571,23.5891,26800.0
2006-06-13 14:20:00,65.07,65.11,64.94,65.01,22500.0,23.5746,23.5891,23.5275,23.5528,22500.0
2006-06-13 14:25:00,64.99,65.12,64.95,65.05,32500.0,23.5456,23.5927,23.5311,23.5673,32500.0
2006-06-13 14:30:00,65.05,65.09,65.0,65.03,23600.0,23.5673,23.5818,23.5492,23.5601,23600.0
2006-06-13 14:35:00,65.01,65.01,64.79,64.87,39000.0,23.5528,23.5528,23.4731,23.5021,39000.0
2006-06-13 14:40:00,64.84,64.97,64.78,64.94,52500.0,23.4912,23.5383,23.4695,23.5275,52500.0
2006-06-13 14:45:00,64.93,64.93,64.78,64.8,38200.0,23.5239,23.5239,23.4695,23.4768,38200.0
2006-06-13 14:50:00,64.8,64.81,64.72,64.73,41200.0,23.4768,23.4804,23.4478,23.4514,41200.0
2006-06-13 14:55:00,64.74,64.74,64.63,64.64,41600.0,23.455,23.455,23.4152,23.4188,41600.0
2006-06-13 15:00:00,64.62,64.62,64.45,64.48,32400.0,23.4115,23.4115,23.35,23.3608,32400.0
2006-06-13 15:05:00,64.46,64.5,64.33,64.5,42100.0,23.3536,23.3681,23.3065,23.3681,42100.0
2006-06-13 15:10:00,64.49,64.59,64.43,64.49,51100.0,23.3644,23.4007,23.3427,23.3644,51100.0
2006-06-13 15:15:00,64.49,64.63,64.45,64.54,31600.0,23.3644,23.4152,23.35,23.3826,31600.0
2006-06-13 15:20:00,64.55,64.69,64.55,64.66,57100.0,23.3862,23.4369,23.3862,23.426,57100.0
2006-06-13 15:25:00,64.7,64.98,64.66,64.93,110200.0,23.4405,23.542,23.426,23.5239,110200.0
2006-06-13 15:30:00,64.93,65.08,64.89,65.08,46800.0,23.5239,23.5782,23.5094,23.5782,46800.0
2006-06-13 15:35:00,65.07,65.14,64.93,64.95,90000.0,23.5746,23.5999,23.5239,23.5311,90000.0
2006-06-13 15:40:00,64.96,65.06,64.81,64.87,72800.0,23.5347,23.571,23.4804,23.5021,72800.0
2006-06-13 15:45:00,64.84,65.08,64.74,65.08,59200.0,23.4912,23.5782,23.455,23.5782,59200.0
2006-06-13 15:50:00,64.74,64.8,64.69,64.69,65300.0,23.455,23.4768,23.4369,23.4369,65300.0
2006-06-13 15:55:00,64.68,64.68,64.59,64.66,73600.0,23.4333,23.4333,23.4007,23.426,73600.0
2006-06-14 09:30:00,65.19,65.54,65.13,65.53,102300.0,23.6181,23.7449,23.5963,23.7412,102300.0
2006-06-14 09:35:00,65.54,65.62,65.44,65.44,96100.0,23.7449,23.7738,23.7086,23.7086,96100.0
2006-06-14 09:40:00,65.45,65.47,65.33,65.42,49900.0,23.7122,23.7195,23.6688,23.7014,49900.0
2006-06-14 09:45:00,65.42,65.59,65.39,65.54,64100.0,23.7014,23.763,23.6905,23.7449,64100.0
2006-06-14 09:50:00,65.54,65.8,65.54,65.78,82300.0,23.7449,23.8391,23.7449,23.8318,82300.0
2006-06-14 09:55:00,65.78,65.83,65.61,65.75,71300.0,23.8318,23.8499,23.7702,23.8209,71300.0
2006-06-14 10:00:00,65.71,65.71,65.54,65.66,80400.0,23.8064,23.8064,23.7449,23.7883,80400.0
2006-06-14 10:05:00,65.68,65.79,65.63,65.76,103600.0,23.7956,23.8354,23.7775,23.8246,103600.0
2006-06-14 10:10:00,65.76,65.77,65.5,65.51,146500.0,23.8246,23.8282,23.7304,23.734,146500.0
2006-06-14 10:15:00,65.51,65.67,65.47,65.5,68000.0,23.734,23.792,23.7195,23.7304,68000.0
2006-06-14 10:20:00,65.5,65.56,65.4,65.48,61900.0,23.7304,23.7521,23.6941,23.7231,61900.0
2006-06-14 10:25:00,65.49,65.5,65.23,65.3,77500.0,23.7267,23.7304,23.6325,23.6579,77500.0
2006-06-14 10:30:00,65.3,65.3,65.04,65.18,57300.0,23.6579,23.6579,23.5637,23.6144,57300.0
2006-06-14 10:35:00,65.17,65.2,64.85,64.87,104700.0,23.6108,23.6217,23.4949,23.5021,104700.0
2006-06-14 10:40:00,64.89,65.0,64.85,64.94,50100.0,23.5094,23.5492,23.4949,23.5275,50100.0
2006-06-14 10:45:00,64.98,65.05,64.91,65.04,89400.0,23.542,23.5673,23.5166,23.5637,89400.0
2006-06-14 10:50:00,65.04,65.06,64.89,64.98,84100.0,23.5637,23.571,23.5094,23.542,84100.0
2006-06-14 10:55:00,65.0,65.0,64.77,64.78,92500.0,23.5492,23.5492,23.4659,23.4695,92500.0
2006-06-14 11:00:00,64.78,64.84,64.53,64.64,133700.0,23.4695,23.4912,23.3789,23.4188,133700.0
2006-06-14 11:05:00,64.63,64.63,64.4,64.44,155900.0,23.4152,23.4152,23.3318,23.3463,155900.0
2006-06-14 11:10:00,64.42,64.73,64.4,64.73,95400.0,23.3391,23.4514,23.3318,23.4514,95400.0
2006-06-14 11:15:00,64.73,64.9,64.69,64.84,229600.0,23.4514,23.513,23.4369,23.4912,229600.0
2006-06-14 11:20:00,64.85,64.91,64.81,64.84,60700.0,23.4949,23.5166,23.4804,23.4912,60700.0
2006-06-14 11:25:00,64.85,64.91,64.77,64.88,120600.0,23.4949,23.5166,23.4659,23.5057,120600.0
2006-06-14 11:30:00,64.89,65.05,64.88,65.02,51400.0,23.5094,23.5673,23.5057,23.5565,51400.0
2006-06-14 11:35:00,65.01,65.03,64.81,64.9,43900.0,23.5528,23.5601,23.4804,23.513,43900.0
2006-06-14 11:40:00,64.92,64.96,64.82,64.87,28300.0,23.5202,23.5347,23.484,23.5021,28300.0
2006-06-14 11:45:00,64.87,65.03,64.85,65.02,41600.0,23.5021,23.5601,23.4949,23.5565,41600.0
2006-06-14 11:50:00,65.03,65.05,64.9,64.9,58300.0,23.5601,23.5673,23.513,23.513,58300.0
2006-06-14 11:55:00,64.9,64.9,64.77,64.78,28600.0,23.513,23.513,23.4659,23.4695,28600.0
2006-06-14 12:00:00,64.81,64.84,64.72,64.75,19300.0,23.4804,23.4912,23.4478,23.4586,19300.0
2006-06-14 12:05:00,64.73,64.82,64.73,64.81,25500.0,23.4514,23.484,23.4514,23.4804,25500.0
2006-06-14 12:10:00,64.81,64.83,64.75,64.76,12500.0,23.4804,23.4876,23.4586,23.4623,12500.0
2006-06-14 12:15:00,64.75,64.87,64.75,64.86,17900.0,23.4586,23.5021,23.4586,23.4985,17900.0
2006-06-14 12:20:00,64.86,64.91,64.86,64.91,15500.0,23.4985,23.5166,23.4985,23.5166,15500.0
2006-06-14 12:25:00,64.91,64.91,64.85,64.86,12300.0,23.5166,23.5166,23.4949,23.4985,12300.0
2006-06-14 12:30:00,64.85,64.86,64.8,64.8,22300.0,23.4949,23.4985,23.4768,23.4768,22300.0
2006-06-14 12:35:00,64.8,64.84,64.8,64.84,3700.0,23.4768,23.4912,23.4768,23.4912,3700.0
2006-06-14 12:40:00,64.83,64.87,64.81,64.87,11500.0,23.4876,23.5021,23.4804,23.5021,11500.0
2006-06-14 12:45:00,64.86,64.88,64.83,64.85,7800.0,23.4985,23.5057,23.4876,23.4949,7800.0
2006-06-14 12:50:00,64.86,64.91,64.86,64.9,5800.0,23.4985,23.5166,23.4985,23.513,5800.0
2006-06-14 12:55:00,64.91,64.94,64.88,64.93,10500.0,23.5166,23.5275,23.5057,23.5239,10500.0
2006-06-14 13:00:00,64.92,64.96,64.87,64.88,20700.0,23.5202,23.5347,23.5021,23.5057,20700.0
2006-06-14 13:05:00,64.88,64.89,64.75,64.75,24200.0,23.5057,23.5094,23.4586,23.4586,24200.0
2006-06-14 13:10:00,64.75,64.82,64.67,64.72,35600.0,23.4586,23.484,23.4297,23.4478,35600.0
2006-06-14 13:15:00,64.76,64.78,64.6,64.63,42900.0,23.4623,23.4695,23.4043,23.4152,42900.0
2006-06-14 13:20:00,64.63,64.74,64.61,64.64,25200.0,23.4152,23.455,23.4079,23.4188,25200.0
2006-06-14 13:25:00,64.64,64.69,64.58,64.68,41900.0,23.4188,23.4369,23.3971,23.4333,41900.0
2006-06-14 13:30:00,64.66,64.66,64.47,64.5,25600.0,23.426,23.426,23.3572,23.3681,25600.0
2006-06-14 13:35:00,64.49,64.5,64.27,64.3,60000.0,23.3644,23.3681,23.2847,23.2956,60000.0
2006-06-14 13:40:00,64.29,64.37,64.25,64.31,56400.0,23.292,23.321,23.2775,23.2992,56400.0
2006-06-14 13:45:00,64.31,64.38,64.23,64.3,69900.0,23.2992,23.3246,23.2702,23.2956,69900.0
2006-06-14 13:50:00,64.28,64.33,64.19,64.24,76400.0,23.2884,23.3065,23.2558,23.2739,76400.0
2006-06-14 13:55:00,64.26,64.38,64.25,64.38,31700.0,23.2811,23.3246,23.2775,23.3246,31700.0
2006-06-14 14:00:00,64.38,64.44,64.31,64.38,40800.0,23.3246,23.3463,23.2992,23.3246,40800.0
2006-06-14 14:05:00,64.36,64.6,64.36,64.57,61900.0,23.3173,23.4043,23.3173,23.3934,61900.0
2006-06-14 14:10:00,64.57,64.73,64.55,64.69,92900.0,23.3934,23.4514,23.3862,23.4369,92900.0
2006-06-14 14:15:00,64.7,64.71,64.51,64.59,42100.0,23.4405,23.4441,23.3717,23.4007,42100.0
2006-06-14 14:20:00,64.57,64.73,64.57,64.61,24500.0,23.3934,23.4514,23.3934,23.4079,24500.0
2006-06-14 14:25:00,64.64,64.67,64.57,64.62,11700.0,23.4188,23.4297,23.3934,23.4115,11700.0
2006-06-14 14:30:00,64.64,64.67,64.5,64.5,12700.0,23.4188,23.4297,23.3681,23.3681,12700.0
2006-06-14 14:35:00,64.47,64.58,64.44,64.51,25400.0,23.3572,23.3971,23.3463,23.3717,25400.0
2006-06-14 14:40:00,64.48,64.48,64.35,64.41,28600.0,23.3608,23.3608,23.3137,23.3355,28600.0
2006-06-14 14:45:00,64.41,64.42,64.25,64.38,40500.0,23.3355,23.3391,23.2775,23.3246,40500.0
2006-06-14 14:50:00,64.38,64.5,64.35,64.5,45400.0,23.3246,23.3681,23.3137,23.3681,45400.0
2006-06-14 14:55:00,64.5,64.56,64.45,64.53,42900.0,23.3681,23.3898,23.35,23.3789,42900.0
2006-06-14 15:00:00,64.52,64.54,64.5,64.52,18000.0,23.3753,23.3826,23.3681,23.3753,18000.0
2006-06-14 15:05:00,64.52,64.61,64.52,64.52,41300.0,23.3753,23.4079,23.3753,23.3753,41300.0
2006-06-14 15:10:00,64.51,64.56,64.49,64.53,43200.0,23.3717,23.3898,23.3644,23.3789,43200.0
2006-06-14 15:15:00,64.53,64.55,64.48,64.5,37900.0,23.3789,23.3862,23.3608,23.3681,37900.0
2006-06-14 15:20:00,64.5,64.53,64.47,64.5,48400.0,23.3681,23.3789,23.3572,23.3681,48400.0
2006-06-14 15:25:00,64.5,64.61,64.5,64.53,49400.0,23.3681,23.4079,23.3681,23.3789,49400.0
2006-06-14 15:30:00,64.53,64.74,64.51,64.72,70900.0,23.3789,23.455,23.3717,23.4478,70900.0
2006-06-14 15:35:00,64.72,64.9,64.72,64.89,57300.0,23.4478,23.513,23.4478,23.5094,57300.0
2006-06-14 15:40:00,64.9,65.05,64.84,65.01,126600.0,23.513,23.5673,23.4912,23.5528,126600.0
2006-06-14 15:45:00,65.01,65.15,65.0,65.12,107000.0,23.5528,23.6036,23.5492,23.5927,107000.0
2006-06-14 15:50:00,65.12,65.2,65.11,65.15,101600.0,23.5927,23.6217,23.5891,23.6036,101600.0
2006-06-14 15:55:00,65.16,65.17,65.08,65.15,180500.0,23.6072,23.6108,23.5782,23.6036,180500.0
2006-06-15 09:30:00,66.17,66.17,66.05,66.14,2200.0,23.9731,23.9731,23.9296,23.9622,2200.0
2006-06-15 09:35:00,66.1,66.12,66.03,66.07,176800.0,23.9477,23.955,23.9224,23.9369,176800.0
2006-06-15 09:40:00,66.07,66.13,65.93,65.97,85300.0,23.9369,23.9586,23.8862,23.9006,85300.0
2006-06-15 09:45:00,66.0,66.13,65.97,66.13,49000.0,23.9115,23.9586,23.9006,23.9586,49000.0
2006-06-15 09:50:00,66.11,66.15,66.01,66.15,58800.0,23.9514,23.9659,23.9151,23.9659,58800.0
2006-06-15 09:55:00,66.16,66.18,66.08,66.1,58700.0,23.9695,23.9767,23.9405,23.9477,58700.0
2006-06-15 10:00:00,66.11,66.14,66.0,66.0,59100.0,23.9514,23.9622,23.9115,23.9115,59100.0
2006-06-15 10:05:00,66.01,66.12,66.0,66.11,36700.0,23.9151,23.955,23.9115,23.9514,36700.0
2006-06-15 10:10:00,66.11,66.35,66.11,66.29,34200.0,23.9514,24.0383,23.9514,24.0166,34200.0
2006-06-15 10:15:00,66.31,66.49,66.31,66.43,132100.0,24.0238,24.089,24.0238,24.0673,132100.0
2006-06-15 10:20:00,66.45,66.57,66.37,66.37,64500.0,24.0745,24.118,24.0456,24.0456,64500.0
2006-06-15 10:25:00,66.37,66.45,66.32,66.35,37700.0,24.0456,24.0745,24.0274,24.0383,37700.0
2006-06-15 10:30:00,66.35,66.59,66.34,66.59,86600.0,24.0383,24.1253,24.0347,24.1253,86600.0
2006-06-15 10:35:00,66.6,66.65,66.43,66.54,44300.0,24.1289,24.147,24.0673,24.1072,44300.0
2006-06-15 10:40:00,66.54,66.83,66.54,66.71,112200.0,24.1072,24.2122,24.1072,24.1687,112200.0
2006-06-15 10:45:00,66.74,66.8,66.62,66.65,50800.0,24.1796,24.2013,24.1361,24.147,50800.0
2006-06-15 10:50:00,66.64,66.68,66.59,66.66,58300.0,24.1434,24.1579,24.1253,24.1506,58300.0
2006-06-15 10:55:00,66.66,66.7,66.6,66.62,71500.0,24.1506,24.1651,24.1289,24.1361,71500.0
2006-06-15 11:00:00,66.64,66.72,66.56,66.57,144800.0,24.1434,24.1724,24.1144,24.118,144800.0
2006-06-15 11:05:00,66.57,66.84,66.56,66.84,70500.0,24.118,24.2158,24.1144,24.2158,70500.0
2006-06-15 11:10:00,66.81,66.94,66.81,66.82,76300.0,24.205,24.2521,24.205,24.2086,76300.0
2006-06-15 11:15:00,66.81,67.0,66.8,66.91,43300.0,24.205,24.2738,24.2013,24.2412,43300.0
2006-06-15 11:20:00,66.89,66.91,66.83,66.88,31600.0,24.234,24.2412,24.2122,24.2303,31600.0
2006-06-15 11:25:00,66.88,66.9,66.8,66.8,19300.0,24.2303,24.2376,24.2013,24.2013,19300.0
2006-06-15 11:30:00,66.82,66.82,66.48,66.55,32400.0,24.2086,24.2086,24.0854,24.1108,32400.0
2006-06-15 11:35:00,66.54,66.56,66.45,66.51,26800.0,24.1072,24.1144,24.0745,24.0963,26800.0
2006-06-15 11:40:00,66.53,66.55,66.45,66.45,16300.0,24.1035,24.1108,24.0745,24.0745,16300.0
2006-06-15 11:45:00,66.47,66.47,66.42,66.43,15300.0,24.0818,24.0818,24.0637,24.0673,15300.0
2006-06-15 11:50:00,66.41,66.5,66.4,66.4,23300.0,24.0601,24.0927,24.0564,24.0564,23300.0
2006-06-15 11:55:00,66.37,66.5,66.37,66.5,11500.0,24.0456,24.0927,24.0456,24.0927,11500.0
2006-06-15 12:00:00,66.45,66.46,66.36,66.39,8300.0,24.0745,24.0782,24.0419,24.0528,8300.0
2006-06-15 12:05:00,66.39,66.42,66.37,66.42,11700.0,24.0528,24.0637,24.0456,24.0637,11700.0
2006-06-15 12:10:00,66.43,66.43,66.37,66.38,14100.0,24.0673,24.0673,24.0456,24.0492,14100.0
2006-06-15 12:15:00,66.38,66.39,66.32,66.33,8800.0,24.0492,24.0528,24.0274,24.0311,8800.0
2006-06-15 12:20:00,66.34,66.35,66.3,66.31,6600.0,24.0347,24.0383,24.0202,24.0238,6600.0
2006-06-15 12:25:00,66.31,66.36,66.29,66.35,16500.0,24.0238,24.0419,24.0166,24.0383,16500.0
2006-06-15 12:30:00,66.36,66.42,66.36,66.39,13800.0,24.0419,24.0637,24.0419,24.0528,13800.0
2006-06-15 12:35:00,66.41,66.54,66.39,66.54,18500.0,24.0601,24.1072,24.0528,24.1072,18500.0
2006-06-15 12:40:00,66.56,66.59,66.49,66.5,20000.0,24.1144,24.1253,24.089,24.0927,20000.0
2006-06-15 12:45:00,66.5,66.52,66.46,66.48,13600.0,24.0927,24.0999,24.0782,24.0854,13600.0
2006-06-15 12:50:00,66.46,66.5,66.42,66.42,11900.0,24.0782,24.0927,24.0637,24.0637,11900.0
2006-06-15 12:55:00,66.43,66.44,66.36,66.36,12800.0,24.0673,24.0709,24.0419,24.0419,12800.0
2006-06-15 13:00:00,66.35,66.39,66.27,66.28,25800.0,24.0383,24.0528,24.0093,24.013,25800.0
2006-06-15 13:05:00,66.28,66.3,66.24,66.3,29000.0,24.013,24.0202,23.9985,24.0202,29000.0
2006-06-15 13:10:00,66.3,66.34,66.3,66.31,8700.0,24.0202,24.0347,24.0202,24.0238,8700.0
2006-06-15 13:15:00,66.3,66.3,66.16,66.17,26400.0,24.0202,24.0202,23.9695,23.9731,26400.0
2006-06-15 13:20:00,66.17,66.24,66.16,66.24,7800.0,23.9731,23.9985,23.9695,23.9985,7800.0
2006-06-15 13:25:00,66.23,66.25,66.13,66.17,21500.0,23.9948,24.0021,23.9586,23.9731,21500.0
2006-06-15 13:30:00,66.17,66.17,65.98,66.0,28900.0,23.9731,23.9731,23.9043,23.9115,28900.0
2006-06-15 13:35:00,66.0,66.1,65.98,66.04,37300.0,23.9115,23.9477,23.9043,23.926,37300.0
2006-06-15 13:40:00,66.04,66.15,66.04,66.14,23500.0,23.926,23.9659,23.926,23.9622,23500.0
2006-06-15 13:45:00,66.12,66.32,66.06,66.32,36600.0,23.955,24.0274,23.9332,24.0274,36600.0
2006-06-15 13:50:00,66.29,66.32,66.24,66.24,8700.0,24.0166,24.0274,23.9985,23.9985,8700.0
2006-06-15 13:55:00,66.25,66.37,66.25,66.36,14100.0,24.0021,24.0456,24.0021,24.0419,14100.0
2006-06-15 14:00:00,66.34,66.53,66.33,66.49,28600.0,24.0347,24.1035,24.0311,24.089,28600.0
2006-06-15 14:05:00,66.49,66.55,66.39,66.42,18300.0,24.089,24.1108,24.0528,24.0637,18300.0
2006-06-15 14:10:00,66.42,66.42,66.32,66.35,30500.0,24.0637,24.0637,24.0274,24.0383,30500.0
2006-06-15 14:15:00,66.35,66.5,66.35,66.49,23600.0,24.0383,24.0927,24.0383,24.089,23600.0
2006-06-15 14:20:00,66.49,66.59,66.45,66.45,16100.0,24.089,24.1253,24.0745,24.0745,16100.0
2006-06-15 14:25:00,66.46,66.49,66.44,66.45,19700.0,24.0782,24.089,24.0709,24.0745,19700.0
2006-06-15 14:30:00,66.45,66.59,66.45,66.59,8600.0,24.0745,24.1253,24.0745,24.1253,8600.0
2006-06-15 14:35:00,66.61,66.74,66.61,66.74,24300.0,24.1325,24.1796,24.1325,24.1796,24300.0
2006-06-15 14:40:00,66.75,66.8,66.7,66.8,50800.0,24.1832,24.2013,24.1651,24.2013,50800.0
2006-06-15 14:45:00,66.83,66.87,66.71,66.78,31200.0,24.2122,24.2267,24.1687,24.1941,31200.0
2006-06-15 14:50:00,66.77,66.97,66.75,66.97,30600.0,24.1905,24.2629,24.1832,24.2629,30600.0
2006-06-15 14:55:00,66.98,67.04,66.97,67.03,24500.0,24.2666,24.2883,24.2629,24.2847,24500.0
2006-06-15 15:00:00,67.03,67.04,66.9,66.9,24200.0,24.2847,24.2883,24.2376,24.2376,24200.0
2006-06-15 15:05:00,66.88,66.92,66.81,66.84,19300.0,24.2303,24.2448,24.205,24.2158,19300.0
2006-06-15 15:10:00,66.85,66.85,66.77,66.81,24200.0,24.2195,24.2195,24.1905,24.205,24200.0
2006-06-15 15:15:00,66.81,66.91,66.81,66.9,33400.0,24.205,24.2412,24.205,24.2376,33400.0
2006-06-15 15:20:00,66.87,66.96,66.86,66.92,62400.0,24.2267,24.2593,24.2231,24.2448,62400.0
2006-06-15 15:25:00,66.88,67.0,66.88,66.97,71400.0,24.2303,24.2738,24.2303,24.2629,71400.0
2006-06-15 15:30:00,66.97,67.02,66.95,67.01,59200.0,24.2629,24.2811,24.2557,24.2774,59200.0
2006-06-15 15:35:00,67.02,67.12,67.01,67.12,63200.0,24.2811,24.3173,24.2774,24.3173,63200.0
2006-06-15 15:40:00,67.09,67.29,67.09,67.29,129500.0,24.3064,24.3789,24.3064,24.3789,129500.0
2006-06-15 15:45:00,67.3,67.43,67.28,67.42,103800.0,24.3825,24.4296,24.3752,24.426,103800.0
2006-06-15 15:50:00,67.4,67.42,67.06,67.08,86400.0,24.4187,24.426,24.2955,24.3028,86400.0
2006-06-15 15:55:00,67.1,67.16,67.06,67.08,68500.0,24.31,24.3318,24.2955,24.3028,68500.0
2006-06-16 09:30:00,66.54,66.54,66.54,66.54,46800.0,24.1072,24.1072,24.1072,24.1072,46800.0
2006-06-16 09:35:00,66.55,66.55,66.41,66.54,49400.0,24.1108,24.1108,24.0601,24.1072,49400.0
2006-06-16 09:40:00,66.55,66.61,66.53,66.6,58000.0,24.1108,24.1325,24.1035,24.1289,58000.0
2006-06-16 09:45:00,66.61,66.61,66.36,66.44,101700.0,24.1325,24.1325,24.0419,24.0709,101700.0
2006-06-16 09:50:00,66.44,66.55,66.36,66.36,108300.0,24.0709,24.1108,24.0419,24.0419,108300.0
2006-06-16 09:55:00,66.36,66.38,66.2,66.29,80700.0,24.0419,24.0492,23.984,24.0166,80700.0
2006-06-16 10:00:00,66.28,66.33,66.17,66.18,54500.0,24.013,24.0311,23.9731,23.9767,54500.0
2006-06-16 10:05:00,66.19,66.36,66.14,66.2,65500.0,23.9803,24.0419,23.9622,23.984,65500.0
2006-06-16 10:10:00,66.2,66.33,66.19,66.3,65000.0,23.984,24.0311,23.9803,24.0202,65000.0
2006-06-16 10:15:00,66.26,66.43,66.26,66.36,73900.0,24.0057,24.0673,24.0057,24.0419,73900.0
2006-06-16 10:20:00,66.36,66.45,66.29,66.45,82700.0,24.0419,24.0745,24.0166,24.0745,82700.0
2006-06-16 10:25:00,66.46,66.53,66.45,66.47,55300.0,24.0782,24.1035,24.0745,24.0818,55300.0
2006-06-16 10:30:00,66.41,66.55,66.4,66.53,36500.0,24.0601,24.1108,24.0564,24.1035,36500.0
2006-06-16 10:35:00,66.53,66.61,66.5,66.59,40800.0,24.1035,24.1325,24.0927,24.1253,40800.0
2006-06-16 10:40:00,66.52,66.53,66.44,66.46,41100.0,24.0999,24.1035,24.0709,24.0782,41100.0
2006-06-16 10:45:00,66.45,66.46,66.34,66.35,25700.0,24.0745,24.0782,24.0347,24.0383,25700.0
2006-06-16 10:50:00,66.35,66.43,66.3,66.39,41900.0,24.0383,24.0673,24.0202,24.0528,41900.0
2006-06-16 10:55:00,66.4,66.48,66.34,66.41,121700.0,24.0564,24.0854,24.0347,24.0601,121700.0
2006-06-16 11:00:00,66.39,66.45,66.32,66.44,66900.0,24.0528,24.0745,24.0274,24.0709,66900.0
2006-06-16 11:05:00,66.44,66.6,66.44,66.54,86000.0,24.0709,24.1289,24.0709,24.1072,86000.0
2006-06-16 11:10:00,66.54,66.75,66.54,66.71,95100.0,24.1072,24.1832,24.1072,24.1687,95100.0
2006-06-16 11:15:00,66.72,66.73,66.65,66.7,52000.0,24.1724,24.176,24.147,24.1651,52000.0
2006-06-16 11:20:00,66.68,66.68,66.53,66.53,54400.0,24.1579,24.1579,24.1035,24.1035,54400.0
2006-06-16 11:25:00,66.49,66.56,66.45,66.48,142000.0,24.089,24.1144,24.0745,24.0854,142000.0
2006-06-16 11:30:00,66.48,66.5,66.38,66.39,62300.0,24.0854,24.0927,24.0492,24.0528,62300.0
2006-06-16 11:35:00,66.39,66.44,66.36,66.42,20700.0,24.0528,24.0709,24.0419,24.0637,20700.0
2006-06-16 11:40:00,66.41,66.44,66.4,66.42,20000.0,24.0601,24.0709,24.0564,24.0637,20000.0
2006-06-16 11:45:00,66.43,66.53,66.43,66.45,23000.0,24.0673,24.1035,24.0673,24.0745,23000.0
2006-06-16 11:50:00,66.43,66.54,66.43,66.53,12500.0,24.0673,24.1072,24.0673,24.1035,12500.0
2006-06-16 11:55:00,66.53,66.66,66.5,66.62,26600.0,24.1035,24.1506,24.0927,24.1361,26600.0
2006-06-16 12:00:00,66.62,66.8,66.61,66.75,36100.0,24.1361,24.2013,24.1325,24.1832,36100.0
2006-06-16 12:05:00,66.77,66.8,66.72,66.73,38500.0,24.1905,24.2013,24.1724,24.176,38500.0
2006-06-16 12:10:00,66.73,66.8,66.6,66.6,39400.0,24.176,24.2013,24.1289,24.1289,39400.0
2006-06-16 12:15:00,66.59,66.59,66.5,66.52,40900.0,24.1253,24.1253,24.0927,24.0999,40900.0
2006-06-16 12:20:00,66.52,66.52,66.49,66.49,34200.0,24.0999,24.0999,24.089,24.089,34200.0
2006-06-16 12:25:00,66.5,66.54,66.47,66.52,25600.0,24.0927,24.1072,24.0818,24.0999,25600.0
2006-06-16 12:30:00,66.54,66.55,66.41,66.41,38900.0,24.1072,24.1108,24.0601,24.0601,38900.0
2006-06-16 12:35:00,66.43,66.43,66.36,66.42,23800.0,24.0673,24.0673,24.0419,24.0637,23800.0
2006-06-16 12:40:00,66.41,66.42,66.36,66.36,9300.0,24.0601,24.0637,24.0419,24.0419,9300.0
2006-06-16 12:45:00,66.37,66.41,66.3,66.3,24700.0,24.0456,24.0601,24.0202,24.0202,24700.0
2006-06-16 12:50:00,66.29,66.36,66.28,66.31,32400.0,24.0166,24.0419,24.013,24.0238,32400.0
2006-06-16 12:55:00,66.31,66.39,66.27,66.39,43100.0,24.0238,24.0528,24.0093,24.0528,43100.0
2006-06-16 13:00:00,66.4,66.42,66.34,66.4,46000.0,24.0564,24.0637,24.0347,24.0564,46000.0
2006-06-16 13:05:00,66.4,66.4,66.34,66.34,60100.0,24.0564,24.0564,24.0347,24.0347,60100.0
2006-06-16 13:10:00,66.36,66.4,66.34,66.4,16600.0,24.0419,24.0564,24.0347,24.0564,16600.0
2006-06-16 13:15:00,66.41,66.42,66.38,66.4,8900.0,24.0601,24.0637,24.0492,24.0564,8900.0
2006-06-16 13:20:00,66.41,66.43,66.4,66.43,6400.0,24.0601,24.0673,24.0564,24.0673,6400.0
2006-06-16 13:25:00,66.43,66.52,66.39,66.48,49500.0,24.0673,24.0999,24.0528,24.0854,49500.0
2006-06-16 13:30:00,66.47,66.5,66.45,66.45,18100.0,24.0818,24.0927,24.0745,24.0745,18100.0
2006-06-16 13:35:00,66.45,66.49,66.43,66.47,24300.0,24.0745,24.089,24.0673,24.0818,24300.0
2006-06-16 13:40:00,66.47,66.5,66.45,66.46,23100.0,24.0818,24.0927,24.0745,24.0782,23100.0
2006-06-16 13:45:00,66.48,66.53,66.48,66.53,22800.0,24.0854,24.1035,24.0854,24.1035,22800.0
2006-06-16 13:50:00,66.53,66.68,66.53,66.62,58700.0,24.1035,24.1579,24.1035,24.1361,58700.0
2006-06-16 13:55:00,66.63,66.64,66.61,66.63,20600.0,24.1398,24.1434,24.1325,24.1398,20600.0
2006-06-16 14:00:00,66.62,66.62,66.48,66.48,27900.0,24.1361,24.1361,24.0854,24.0854,27900.0
2006-06-16 14:05:00,66.5,66.5,66.47,66.49,24100.0,24.0927,24.0927,24.0818,24.089,24100.0
2006-06-16 14:10:00,66.48,66.51,66.44,66.46,34400.0,24.0854,24.0963,24.0709,24.0782,34400.0
2006-06-16 14:15:00,66.47,66.57,66.45,66.49,86700.0,24.0818,24.118,24.0745,24.089,86700.0
2006-06-16 14:20:00,66.49,66.55,66.48,66.55,39800.0,24.089,24.1108,24.0854,24.1108,39800.0
2006-06-16 14:25:00,66.55,66.55,66.46,66.49,24500.0,24.1108,24.1108,24.0782,24.089,24500.0
2006-06-16 14:30:00,66.5,66.55,66.47,66.52,22200.0,24.0927,24.1108,24.0818,24.0999,22200.0
2006-06-16 14:35:00,66.52,66.55,66.41,66.49,29200.0,24.0999,24.1108,24.0601,24.089,29200.0
2006-06-16 14:40:00,66.44,66.53,66.44,66.49,30100.0,24.0709,24.1035,24.0709,24.089,30100.0
2006-06-16 14:45:00,66.49,66.6,66.48,66.57,25900.0,24.089,24.1289,24.0854,24.118,25900.0
2006-06-16 14:50:00,66.6,66.6,66.52,66.54,23900.0,24.1289,24.1289,24.0999,24.1072,23900.0
2006-06-16 14:55:00,66.55,66.56,66.48,66.5,35000.0,24.1108,24.1144,24.0854,24.0927,35000.0
2006-06-16 15:00:00,66.5,66.57,66.49,66.54,312200.0,24.0927,24.118,24.089,24.1072,312200.0
2006-06-16 15:05:00,66.53,66.61,66.52,66.6,144200.0,24.1035,24.1325,24.0999,24.1289,144200.0
2006-06-16 15:10:00,66.59,66.63,66.57,66.6,148700.0,24.1253,24.1398,24.118,24.1289,148700.0
2006-06-16 15:15:00,66.6,66.6,66.52,66.53,58400.0,24.1289,24.1289,24.0999,24.1035,58400.0
2006-06-16 15:20:00,66.54,66.6,66.53,66.58,43300.0,24.1072,24.1289,24.1035,24.1216,43300.0
2006-06-16 15:25:00,66.59,66.6,66.55,66.59,91700.0,24.1253,24.1289,24.1108,24.1253,91700.0
2006-06-16 15:30:00,66.59,66.73,66.57,66.71,103700.0,24.1253,24.176,24.118,24.1687,103700.0
2006-06-16 15:35:00,66.71,66.72,66.52,66.52,120700.0,24.1687,24.1724,24.0999,24.0999,120700.0
2006-06-16 15:40:00,66.52,66.55,66.48,66.52,28400.0,24.0999,24.1108,24.0854,24.0999,28400.0
2006-06-16 15:45:00,66.52,66.52,66.43,66.47,57600.0,24.0999,24.0999,24.0673,24.0818,57600.0
2006-06-16 15:50:00,66.48,66.65,66.47,66.61,73700.0,24.0854,24.147,24.0818,24.1325,73700.0
2006-06-16 15:55:00,66.64,66.69,66.61,66.68,129800.0,24.1434,24.1615,24.1325,24.1579,129800.0
2006-06-19 09:30:00,66.73,66.79,66.68,66.71,58900.0,24.176,24.1977,24.1579,24.1687,58900.0
2006-06-19 09:35:00,66.71,66.73,66.57,66.57,74700.0,24.1687,24.176,24.118,24.118,74700.0
2006-06-19 09:40:00,66.58,66.68,66.41,66.45,89100.0,24.1216,24.1579,24.0601,24.0745,89100.0
2006-06-19 09:45:00,66.46,66.56,66.39,66.48,51000.0,24.0782,24.1144,24.0528,24.0854,51000.0
2006-06-19 09:50:00,66.55,66.67,66.55,66.64,42100.0,24.1108,24.1542,24.1108,24.1434,42100.0
2006-06-19 09:55:00,66.63,66.64,66.42,66.54,55200.0,24.1398,24.1434,24.0637,24.1072,55200.0
2006-06-19 10:00:00,66.54,66.54,66.37,66.44,55000.0,24.1072,24.1072,24.0456,24.0709,55000.0
2006-06-19 10:05:00,66.44,66.48,66.34,66.41,93800.0,24.0709,24.0854,24.0347,24.0601,93800.0
2006-06-19 10:10:00,66.4,66.4,66.28,66.3,37800.0,24.0564,24.0564,24.013,24.0202,37800.0
2006-06-19 10:15:00,66.27,66.27,66.1,66.19,44400.0,24.0093,24.0093,23.9477,23.9803,44400.0
2006-06-19 10:20:00,66.17,66.18,66.11,66.11,27300.0,23.9731,23.9767,23.9514,23.9514,27300.0
2006-06-19 10:25:00,66.11,66.15,66.06,66.09,119300.0,23.9514,23.9659,23.9332,23.9441,119300.0
2006-06-19 10:30:00,66.09,66.18,66.0,66.01,60500.0,23.9441,23.9767,23.9115,23.9151,60500.0
2006-06-19 10:35:00,66.0,66.01,65.8,65.86,101500.0,23.9115,23.9151,23.8391,23.8608,101500.0
2006-06-19 10:40:00,65.86,65.91,65.8,65.8,39800.0,23.8608,23.8789,23.8391,23.8391,39800.0
2006-06-19 10:45:00,65.82,65.91,65.74,65.8,53300.0,23.8463,23.8789,23.8173,23.8391,53300.0
2006-06-19 10:50:00,65.78,65.99,65.78,65.89,126200.0,23.8318,23.9079,23.8318,23.8717,126200.0
2006-06-19 10:55:00,65.87,65.92,65.81,65.9,56200.0,23.8644,23.8825,23.8427,23.8753,56200.0
2006-06-19 11:00:00,65.9,65.98,65.86,65.93,14800.0,23.8753,23.9043,23.8608,23.8862,14800.0
2006-06-19 11:05:00,65.94,65.94,65.81,65.88,30400.0,23.8898,23.8898,23.8427,23.868,30400.0
2006-06-19 11:10:00,65.91,65.95,65.88,65.93,36400.0,23.8789,23.8934,23.868,23.8862,36400.0
2006-06-19 11:15:00,65.91,65.92,65.82,65.88,22700.0,23.8789,23.8825,23.8463,23.868,22700.0
2006-06-19 11:20:00,65.88,65.89,65.75,65.77,16200.0,23.868,23.8717,23.8209,23.8282,16200.0
2006-06-19 11:25:00,65.74,65.78,65.68,65.73,28400.0,23.8173,23.8318,23.7956,23.8137,28400.0
2006-06-19 11:30:00,65.74,65.74,65.53,65.57,24900.0,23.8173,23.8173,23.7412,23.7557,24900.0
2006-06-19 11:35:00,65.55,65.56,65.38,65.41,36300.0,23.7485,23.7521,23.6869,23.6978,36300.0
2006-06-19 11:40:00,65.4,65.51,65.4,65.44,20100.0,23.6941,23.734,23.6941,23.7086,20100.0
2006-06-19 11:45:00,65.45,65.5,65.33,65.33,17100.0,23.7122,23.7304,23.6688,23.6688,17100.0
2006-06-19 11:50:00,65.32,65.34,65.25,65.32,15000.0,23.6651,23.6724,23.6398,23.6651,15000.0
2006-06-19 11:55:00,65.3,65.4,65.28,65.31,16200.0,23.6579,23.6941,23.6507,23.6615,16200.0
2006-06-19 12:00:00,65.3,65.51,65.3,65.47,14600.0,23.6579,23.734,23.6579,23.7195,14600.0
2006-06-19 12:05:00,65.46,65.74,65.44,65.71,32500.0,23.7159,23.8173,23.7086,23.8064,32500.0
2006-06-19 12:10:00,65.71,65.72,65.66,65.7,10100.0,23.8064,23.8101,23.7883,23.8028,10100.0
2006-06-19 12:15:00,65.71,65.71,65.55,65.62,14100.0,23.8064,23.8064,23.7485,23.7738,14100.0
2006-06-19 12:20:00,65.56,65.6,65.52,65.52,11300.0,23.7521,23.7666,23.7376,23.7376,11300.0
2006-06-19 12:25:00,65.55,65.62,65.53,65.62,3900.0,23.7485,23.7738,23.7412,23.7738,3900.0
2006-06-19 12:30:00,65.62,65.66,65.62,65.63,5100.0,23.7738,23.7883,23.7738,23.7775,5100.0
2006-06-19 12:35:00,65.63,65.66,65.6,65.64,4700.0,23.7775,23.7883,23.7666,23.7811,4700.0
2006-06-19 12:40:00,65.64,65.66,65.63,65.65,3000.0,23.7811,23.7883,23.7775,23.7847,3000.0
2006-06-19 12:45:00,65.65,65.68,65.62,65.64,6400.0,23.7847,23.7956,23.7738,23.7811,6400.0
2006-06-19 12:50:00,65.64,65.64,65.58,65.58,5600.0,23.7811,23.7811,23.7593,23.7593,5600.0
2006-06-19 12:55:00,65.61,65.65,65.58,65.63,3100.0,23.7702,23.7847,23.7593,23.7775,3100.0
2006-06-19 13:00:00,65.64,65.64,65.55,65.55,17500.0,23.7811,23.7811,23.7485,23.7485,17500.0
2006-06-19 13:05:00,65.55,65.55,65.45,65.45,28900.0,23.7485,23.7485,23.7122,23.7122,28900.0
2006-06-19 13:10:00,65.45,65.45,65.34,65.37,16800.0,23.7122,23.7122,23.6724,23.6833,16800.0
2006-06-19 13:15:00,65.36,65.39,65.28,65.28,33100.0,23.6796,23.6905,23.6507,23.6507,33100.0
2006-06-19 13:20:00,65.28,65.28,65.18,65.19,15600.0,23.6507,23.6507,23.6144,23.6181,15600.0
2006-06-19 13:25:00,65.19,65.19,65.09,65.15,20500.0,23.6181,23.6181,23.5818,23.6036,20500.0
2006-06-19 13:30:00,65.14,65.18,65.1,65.12,13100.0,23.5999,23.6144,23.5854,23.5927,13100.0
2006-06-19 13:35:00,65.1,65.15,65.06,65.09,22100.0,23.5854,23.6036,23.571,23.5818,22100.0
2006-06-19 13:40:00,65.09,65.14,65.0,65.14,53600.0,23.5818,23.5999,23.5492,23.5999,53600.0
2006-06-19 13:45:00,65.14,65.23,65.12,65.23,36600.0,23.5999,23.6325,23.5927,23.6325,36600.0
2006-06-19 13:50:00,65.23,65.26,65.12,65.18,14100.0,23.6325,23.6434,23.5927,23.6144,14100.0
2006-06-19 13:55:00,65.14,65.19,65.12,65.14,16100.0,23.5999,23.6181,23.5927,23.5999,16100.0
2006-06-19 14:00:00,65.15,65.16,65.1,65.14,7900.0,23.6036,23.6072,23.5854,23.5999,7900.0
2006-06-19 14:05:00,65.17,65.17,65.08,65.1,6900.0,23.6108,23.6108,23.5782,23.5854,6900.0
2006-06-19 14:10:00,65.1,65.26,65.09,65.26,27400.0,23.5854,23.6434,23.5818,23.6434,27400.0
2006-06-19 14:15:00,65.25,65.32,65.24,65.25,36900.0,23.6398,23.6651,23.6362,23.6398,36900.0
2006-06-19 14:20:00,65.23,65.23,65.17,65.18,33200.0,23.6325,23.6325,23.6108,23.6144,33200.0
2006-06-19 14:25:00,65.16,65.28,65.16,65.27,20300.0,23.6072,23.6507,23.6072,23.647,20300.0
2006-06-19 14:30:00,65.26,65.3,65.19,65.2,10800.0,23.6434,23.6579,23.6181,23.6217,10800.0
2006-06-19 14:35:00,65.19,65.19,65.13,65.13,18200.0,23.6181,23.6181,23.5963,23.5963,18200.0
2006-06-19 14:40:00,65.13,65.14,65.02,65.03,37500.0,23.5963,23.5999,23.5565,23.5601,37500.0
2006-06-19 14:45:00,65.05,65.12,65.0,65.06,23500.0,23.5673,23.5927,23.5492,23.571,23500.0
2006-06-19 14:50:00,65.06,65.15,65.05,65.1,13200.0,23.571,23.6036,23.5673,23.5854,13200.0
2006-06-19 14:55:00,65.1,65.1,64.97,64.97,17400.0,23.5854,23.5854,23.5383,23.5383,17400.0
2006-06-19 15:00:00,64.97,65.05,64.96,65.03,22600.0,23.5383,23.5673,23.5347,23.5601,22600.0
2006-06-19 15:05:00,65.03,65.06,65.01,65.04,28700.0,23.5601,23.571,23.5528,23.5637,28700.0
2006-06-19 15:10:00,65.05,65.13,65.02,65.12,18900.0,23.5673,23.5963,23.5565,23.5927,18900.0
2006-06-19 15:15:00,65.12,65.25,65.07,65.25,37600.0,23.5927,23.6398,23.5746,23.6398,37600.0
2006-06-19 15:20:00,65.25,65.38,65.25,65.38,43600.0,23.6398,23.6869,23.6398,23.6869,43600.0
2006-06-19 15:25:00,65.38,65.59,65.38,65.46,72900.0,23.6869,23.763,23.6869,23.7159,72900.0
2006-06-19 15:30:00,65.46,65.54,65.44,65.49,33900.0,23.7159,23.7449,23.7086,23.7267,33900.0
2006-06-19 15:35:00,65.51,65.53,65.4,65.45,47900.0,23.734,23.7412,23.6941,23.7122,47900.0
2006-06-19 15:40:00,65.46,65.46,65.29,65.3,46200.0,23.7159,23.7159,23.6543,23.6579,46200.0
2006-06-19 15:45:00,65.3,65.39,65.26,65.32,56800.0,23.6579,23.6905,23.6434,23.6651,56800.0
2006-06-19 15:50:00,65.33,65.36,65.31,65.34,31700.0,23.6688,23.6796,23.6615,23.6724,31700.0
2006-06-19 15:55:00,65.34,65.35,65.31,65.31,57600.0,23.6724,23.676,23.6615,23.6615,57600.0
2006-06-20 09:30:00,65.26,65.48,65.21,65.34,143700.0,23.6434,23.7231,23.6253,23.6724,143700.0
2006-06-20 09:35:00,65.32,65.53,65.32,65.5,65000.0,23.6651,23.7412,23.6651,23.7304,65000.0
2006-06-20 09:40:00,65.5,65.5,65.33,65.47,64400.0,23.7304,23.7304,23.6688,23.7195,64400.0
2006-06-20 09:45:00,65.51,65.54,65.32,65.33,85700.0,23.734,23.7449,23.6651,23.6688,85700.0
2006-06-20 09:50:00,65.33,65.55,65.31,65.48,56800.0,23.6688,23.7485,23.6615,23.7231,56800.0
2006-06-20 09:55:00,65.43,65.5,65.19,65.35,98600.0,23.705,23.7304,23.6181,23.676,98600.0
2006-06-20 10:00:00,65.37,65.41,65.34,65.4,72500.0,23.6833,23.6978,23.6724,23.6941,72500.0
2006-06-20 10:05:00,65.4,65.55,65.39,65.5,125300.0,23.6941,23.7485,23.6905,23.7304,125300.0
2006-06-20 10:10:00,65.5,65.58,65.41,65.55,137400.0,23.7304,23.7593,23.6978,23.7485,137400.0
2006-06-20 10:15:00,65.55,65.7,65.54,65.62,143500.0,23.7485,23.8028,23.7449,23.7738,143500.0
2006-06-20 10:20:00,65.61,65.66,65.52,65.57,69500.0,23.7702,23.7883,23.7376,23.7557,69500.0
2006-06-20 10:25:00,65.59,65.7,65.51,65.63,137900.0,23.763,23.8028,23.734,23.7775,137900.0
2006-06-20 10:30:00,65.63,65.83,65.62,65.81,80000.0,23.7775,23.8499,23.7738,23.8427,80000.0
2006-06-20 10:35:00,65.81,66.06,65.79,66.02,98100.0,23.8427,23.9332,23.8354,23.9188,98100.0
2006-06-20 10:40:00,66.03,66.04,65.98,66.02,32900.0,23.9224,23.926,23.9043,23.9188,32900.0
2006-06-20 10:45:00,66.01,66.02,65.95,65.99,54400.0,23.9151,23.9188,23.8934,23.9079,54400.0
2006-06-20 10:50:00,65.98,66.2,65.98,66.2,75600.0,23.9043,23.984,23.9043,23.984,75600.0
2006-06-20 10:55:00,66.19,66.33,66.19,66.28,195700.0,23.9803,24.0311,23.9803,24.013,195700.0
2006-06-20 11:00:00,66.28,66.49,66.28,66.48,102700.0,24.013,24.089,24.013,24.0854,102700.0
2006-06-20 11:05:00,66.48,66.58,66.39,66.46,61400.0,24.0854,24.1216,24.0528,24.0782,61400.0
2006-06-20 11:10:00,66.45,66.59,66.39,66.5,46000.0,24.0745,24.1253,24.0528,24.0927,46000.0
2006-06-20 11:15:00,66.51,66.52,66.27,66.29,86600.0,24.0963,24.0999,24.0093,24.0166,86600.0
2006-06-20 11:20:00,66.26,66.5,66.26,66.4,37200.0,24.0057,24.0927,24.0057,24.0564,37200.0
2006-06-20 11:25:00,66.42,66.54,66.4,66.53,41700.0,24.0637,24.1072,24.0564,24.1035,41700.0
2006-06-20 11:30:00,66.51,66.6,66.44,66.6,24900.0,24.0963,24.1289,24.0709,24.1289,24900.0
2006-06-20 11:35:00,66.62,66.75,66.58,66.65,46900.0,24.1361,24.1832,24.1216,24.147,46900.0
2006-06-20 11:40:00,66.65,66.75,66.63,66.69,42100.0,24.147,24.1832,24.1398,24.1615,42100.0
2006-06-20 11:45:00,66.68,66.68,66.52,66.52,17800.0,24.1579,24.1579,24.0999,24.0999,17800.0
2006-06-20 11:50:00,66.51,66.57,66.47,66.52,50700.0,24.0963,24.118,24.0818,24.0999,50700.0
2006-06-20 11:55:00,66.53,66.59,66.51,66.56,14000.0,24.1035,24.1253,24.0963,24.1144,14000.0
2006-06-20 12:00:00,66.55,66.6,66.55,66.6,10000.0,24.1108,24.1289,24.1108,24.1289,10000.0
2006-06-20 12:05:00,66.6,66.6,66.55,66.55,16400.0,24.1289,24.1289,24.1108,24.1108,16400.0
2006-06-20 12:10:00,66.54,66.55,66.53,66.55,7400.0,24.1072,24.1108,24.1035,24.1108,7400.0
2006-06-20 12:15:00,66.55,66.56,66.46,66.46,15800.0,24.1108,24.1144,24.0782,24.0782,15800.0
2006-06-20 12:20:00,66.46,66.46,66.39,66.39,19300.0,24.0782,24.0782,24.0528,24.0528,19300.0
2006-06-20 12:25:00,66.4,66.4,66.22,66.22,34300.0,24.0564,24.0564,23.9912,23.9912,34300.0
2006-06-20 12:30:00,66.21,66.29,66.21,66.29,34800.0,23.9876,24.0166,23.9876,24.0166,34800.0
2006-06-20 12:35:00,66.25,66.35,66.25,66.31,29900.0,24.0021,24.0383,24.0021,24.0238,29900.0
2006-06-20 12:40:00,66.32,66.33,66.29,66.32,21000.0,24.0274,24.0311,24.0166,24.0274,21000.0
2006-06-20 12:45:00,66.3,66.35,66.3,66.35,12100.0,24.0202,24.0383,24.0202,24.0383,12100.0
2006-06-20 12:50:00,66.33,66.37,66.18,66.18,26400.0,24.0311,24.0456,23.9767,23.9767,26400.0
2006-06-20 12:55:00,66.2,66.22,66.11,66.17,43300.0,23.984,23.9912,23.9514,23.9731,43300.0
2006-06-20 13:00:00,66.16,66.26,66.12,66.24,31300.0,23.9695,24.0057,23.955,23.9985,31300.0
2006-06-20 13:05:00,66.24,66.24,66.16,66.2,43800.0,23.9985,23.9985,23.9695,23.984,43800.0
2006-06-20 13:10:00,66.2,66.23,66.19,66.23,16600.0,23.984,23.9948,23.9803,23.9948,16600.0
2006-06-20 13:15:00,66.23,66.35,66.22,66.33,23700.0,23.9948,24.0383,23.9912,24.0311,23700.0
2006-06-20 13:20:00,66.32,66.37,66.26,66.26,7500.0,24.0274,24.0456,24.0057,24.0057,7500.0
2006-06-20 13:25:00,66.25,66.25,66.19,66.22,4500.0,24.0021,24.0021,23.9803,23.9912,4500.0
2006-06-20 13:30:00,66.18,66.2,66.1,66.14,32700.0,23.9767,23.984,23.9477,23.9622,32700.0
2006-06-20 13:35:00,66.13,66.15,66.08,66.12,17900.0,23.9586,23.9659,23.9405,23.955,17900.0
2006-06-20 13:40:00,66.11,66.18,66.07,66.17,34000.0,23.9514,23.9767,23.9369,23.9731,34000.0
2006-06-20 13:45:00,66.18,66.19,66.13,66.17,13800.0,23.9767,23.9803,23.9586,23.9731,13800.0
2006-06-20 13:50:00,66.16,66.17,66.11,66.11,5700.0,23.9695,23.9731,23.9514,23.9514,5700.0
2006-06-20 13:55:00,66.11,66.13,66.1,66.12,8800.0,23.9514,23.9586,23.9477,23.955,8800.0
2006-06-20 14:00:00,66.12,66.12,66.06,66.09,13600.0,23.955,23.955,23.9332,23.9441,13600.0
2006-06-20 14:05:00,66.09,66.11,66.02,66.02,22600.0,23.9441,23.9514,23.9188,23.9188,22600.0
2006-06-20 14:10:00,66.04,66.05,65.95,65.95,21700.0,23.926,23.9296,23.8934,23.8934,21700.0
2006-06-20 14:15:00,65.96,66.0,65.9,65.9,33400.0,23.897,23.9115,23.8753,23.8753,33400.0
2006-06-20 14:20:00,65.94,65.94,65.7,65.74,52700.0,23.8898,23.8898,23.8028,23.8173,52700.0
2006-06-20 14:25:00,65.74,65.8,65.65,65.76,75700.0,23.8173,23.8391,23.7847,23.8246,75700.0
2006-06-20 14:30:00,65.8,65.82,65.75,65.75,52200.0,23.8391,23.8463,23.8209,23.8209,52200.0
2006-06-20 14:35:00,65.75,65.78,65.66,65.78,39500.0,23.8209,23.8318,23.7883,23.8318,39500.0
2006-06-20 14:40:00,65.78,65.85,65.77,65.81,40700.0,23.8318,23.8572,23.8282,23.8427,40700.0
2006-06-20 14:45:00,65.79,65.88,65.79,65.87,10000.0,23.8354,23.868,23.8354,23.8644,10000.0
2006-06-20 14:50:00,65.85,65.97,65.85,65.97,12500.0,23.8572,23.9006,23.8572,23.9006,12500.0
2006-06-20 14:55:00,65.98,65.98,65.83,65.85,20400.0,23.9043,23.9043,23.8499,23.8572,20400.0
2006-06-20 15:00:00,65.86,65.88,65.74,65.78,16100.0,23.8608,23.868,23.8173,23.8318,16100.0
2006-06-20 15:05:00,65.78,65.86,65.67,65.69,42200.0,23.8318,23.8608,23.792,23.7992,42200.0
2006-06-20 15:10:00,65.69,65.81,65.69,65.76,24900.0,23.7992,23.8427,23.7992,23.8246,24900.0
2006-06-20 15:15:00,65.77,65.78,65.7,65.74,45100.0,23.8282,23.8318,23.8028,23.8173,45100.0
2006-06-20 15:20:00,65.74,65.8,65.73,65.8,30600.0,23.8173,23.8391,23.8137,23.8391,30600.0
2006-06-20 15:25:00,65.82,65.88,65.81,65.83,44300.0,23.8463,23.868,23.8427,23.8499,44300.0
2006-06-20 15:30:00,65.84,65.84,65.71,65.72,33000.0,23.8535,23.8535,23.8064,23.8101,33000.0
2006-06-20 15:35:00,65.72,65.72,65.63,65.7,59500.0,23.8101,23.8101,23.7775,23.8028,59500.0
2006-06-20 15:40:00,65.68,65.72,65.66,65.69,34700.0,23.7956,23.8101,23.7883,23.7992,34700.0
2006-06-20 15:45:00,65.71,65.75,65.7,65.74,31000.0,23.8064,23.8209,23.8028,23.8173,31000.0
2006-06-20 15:50:00,65.74,65.75,65.63,65.67,158900.0,23.8173,23.8209,23.7775,23.792,158900.0
2006-06-20 15:55:00,65.67,65.75,65.65,65.75,77700.0,23.792,23.8209,23.7847,23.8209,77700.0
2006-06-21 09:30:00,65.8,65.96,65.8,65.89,123900.0,23.8391,23.897,23.8391,23.8717,123900.0
2006-06-21 09:35:00,65.9,66.14,65.89,66.05,96200.0,23.8753,23.9622,23.8717,23.9296,96200.0
2006-06-21 09:40:00,66.04,66.14,66.0,66.14,62400.0,23.926,23.9622,23.9115,23.9622,62400.0
2006-06-21 09:45:00,66.12,66.22,66.1,66.15,39900.0,23.955,23.9912,23.9477,23.9659,39900.0
2006-06-21 09:50:00,66.18,66.2,66.03,66.04,72200.0,23.9767,23.984,23.9224,23.926,72200.0
2006-06-21 09:55:00,66.04,66.05,65.92,65.94,44500.0,23.926,23.9296,23.8825,23.8898,44500.0
2006-06-21 10:00:00,65.95,66.12,65.94,66.11,46100.0,23.8934,23.955,23.8898,23.9514,46100.0
2006-06-21 10:05:00,66.11,66.25,66.11,66.18,55600.0,23.9514,24.0021,23.9514,23.9767,55600.0
2006-06-21 10:10:00,66.19,66.32,66.13,66.24,43600.0,23.9803,24.0274,23.9586,23.9985,43600.0
2006-06-21 10:15:00,66.21,66.32,66.16,66.2,69400.0,23.9876,24.0274,23.9695,23.984,69400.0
2006-06-21 10:20:00,66.2,66.21,66.07,66.21,42500.0,23.984,23.9876,23.9369,23.9876,42500.0
2006-06-21 10:25:00,66.2,66.25,66.17,66.23,39700.0,23.984,24.0021,23.9731,23.9948,39700.0
2006-06-21 10:30:00,66.25,66.49,66.25,66.49,98500.0,24.0021,24.089,24.0021,24.089,98500.0
2006-06-21 10:35:00,66.49,66.57,66.44,66.57,49000.0,24.089,24.118,24.0709,24.118,49000.0
2006-06-21 10:40:00,66.56,66.57,66.37,66.43,57700.0,24.1144,24.118,24.0456,24.0673,57700.0
2006-06-21 10:45:00,66.43,66.55,66.4,66.54,61100.0,24.0673,24.1108,24.0564,24.1072,61100.0
2006-06-21 10:50:00,66.53,66.54,66.3,66.3,68200.0,24.1035,24.1072,24.0202,24.0202,68200.0
2006-06-21 10:55:00,66.26,66.3,66.11,66.18,82900.0,24.0057,24.0202,23.9514,23.9767,82900.0
2006-06-21 11:00:00,66.17,66.3,66.15,66.25,69000.0,23.9731,24.0202,23.9659,24.0021,69000.0
2006-06-21 11:05:00,66.25,66.41,66.25,66.36,31000.0,24.0021,24.0601,24.0021,24.0419,31000.0
2006-06-21 11:10:00,66.35,66.5,66.35,66.5,39800.0,24.0383,24.0927,24.0383,24.0927,39800.0
2006-06-21 11:15:00,66.47,66.66,66.47,66.63,39800.0,24.0818,24.1506,24.0818,24.1398,39800.0
2006-06-21 11:20:00,66.63,66.77,66.62,66.77,113500.0,24.1398,24.1905,24.1361,24.1905,113500.0
2006-06-21 11:25:00,66.78,66.84,66.75,66.78,72000.0,24.1941,24.2158,24.1832,24.1941,72000.0
2006-06-21 11:30:00,66.8,66.8,66.67,66.69,41600.0,24.2013,24.2013,24.1542,24.1615,41600.0
2006-06-21 11:35:00,66.68,66.78,66.68,66.73,30200.0,24.1579,24.1941,24.1579,24.176,30200.0
2006-06-21 11:40:00,66.75,66.79,66.72,66.78,14000.0,24.1832,24.1977,24.1724,24.1941,14000.0
2006-06-21 11:45:00,66.81,66.82,66.75,66.79,14100.0,24.205,24.2086,24.1832,24.1977,14100.0
2006-06-21 11:50:00,66.76,66.77,66.69,66.73,15600.0,24.1869,24.1905,24.1615,24.176,15600.0
2006-06-21 11:55:00,66.73,66.95,66.71,66.93,28400.0,24.176,24.2557,24.1687,24.2484,28400.0
2006-06-21 12:00:00,66.93,67.19,66.93,67.18,50500.0,24.2484,24.3426,24.2484,24.339,50500.0
2006-06-21 12:05:00,67.18,67.26,67.09,67.1,69700.0,24.339,24.368,24.3064,24.31,69700.0
2006-06-21 12:10:00,67.1,67.18,67.07,67.12,19900.0,24.31,24.339,24.2992,24.3173,19900.0
2006-06-21 12:15:00,67.12,67.19,67.09,67.13,13700.0,24.3173,24.3426,24.3064,24.3209,13700.0
2006-06-21 12:20:00,67.14,67.21,67.08,67.08,16100.0,24.3245,24.3499,24.3028,24.3028,16100.0
2006-06-21 12:25:00,67.1,67.11,67.0,67.07,24400.0,24.31,24.3137,24.2738,24.2992,24400.0
2006-06-21 12:30:00,67.09,67.15,67.06,67.1,14000.0,24.3064,24.3282,24.2955,24.31,14000.0
2006-06-21 12:35:00,67.12,67.18,67.06,67.18,9700.0,24.3173,24.339,24.2955,24.339,9700.0
2006-06-21 12:40:00,67.2,67.21,67.11,67.12,11200.0,24.3463,24.3499,24.3137,24.3173,11200.0
2006-06-21 12:45:00,67.11,67.23,67.11,67.23,14400.0,24.3137,24.3571,24.3137,24.3571,14400.0
2006-06-21 12:50:00,67.23,67.24,67.12,67.12,31100.0,24.3571,24.3608,24.3173,24.3173,31100.0
2006-06-21 12:55:00,67.12,67.14,66.99,67.1,25500.0,24.3173,24.3245,24.2702,24.31,25500.0
2006-06-21 13:00:00,67.1,67.13,67.01,67.1,52400.0,24.31,24.3209,24.2774,24.31,52400.0
2006-06-21 13:05:00,67.1,67.12,67.05,67.1,40800.0,24.31,24.3173,24.2919,24.31,40800.0
2006-06-21 13:10:00,67.08,67.14,67.06,67.09,38300.0,24.3028,24.3245,24.2955,24.3064,38300.0
2006-06-21 13:15:00,67.1,67.13,67.07,67.08,22300.0,24.31,24.3209,24.2992,24.3028,22300.0
2006-06-21 13:20:00,67.09,67.13,67.06,67.1,26400.0,24.3064,24.3209,24.2955,24.31,26400.0
2006-06-21 13:25:00,67.11,67.13,67.04,67.05,27200.0,24.3137,24.3209,24.2883,24.2919,27200.0
2006-06-21 13:30:00,67.05,67.1,67.02,67.05,17700.0,24.2919,24.31,24.2811,24.2919,17700.0
2006-06-21 13:35:00,67.06,67.2,67.05,67.17,22700.0,24.2955,24.3463,24.2919,24.3354,22700.0
2006-06-21 13:40:00,67.17,67.17,67.06,67.1,28100.0,24.3354,24.3354,24.2955,24.31,28100.0
2006-06-21 13:45:00,67.09,67.14,67.07,67.14,45900.0,24.3064,24.3245,24.2992,24.3245,45900.0
2006-06-21 13:50:00,67.14,67.17,67.12,67.16,37400.0,24.3245,24.3354,24.3173,24.3318,37400.0
2006-06-21 13:55:00,67.14,67.2,67.13,67.2,18100.0,24.3245,24.3463,24.3209,24.3463,18100.0
2006-06-21 14:00:00,67.2,67.23,67.16,67.21,27300.0,24.3463,24.3571,24.3318,24.3499,27300.0
2006-06-21 14:05:00,67.18,67.21,67.15,67.16,14800.0,24.339,24.3499,24.3282,24.3318,14800.0
2006-06-21 14:10:00,67.16,67.17,67.08,67.1,24800.0,24.3318,24.3354,24.3028,24.31,24800.0
2006-06-21 14:15:00,67.1,67.22,67.1,67.17,17400.0,24.31,24.3535,24.31,24.3354,17400.0
2006-06-21 14:20:00,67.17,67.2,67.17,67.17,6100.0,24.3354,24.3463,24.3354,24.3354,6100.0
2006-06-21 14:25:00,67.19,67.19,67.1,67.11,19800.0,24.3426,24.3426,24.31,24.3137,19800.0
2006-06-21 14:30:00,67.1,67.18,67.1,67.18,17900.0,24.31,24.339,24.31,24.339,17900.0
2006-06-21 14:35:00,67.19,67.21,67.16,67.2,31500.0,24.3426,24.3499,24.3318,24.3463,31500.0
2006-06-21 14:40:00,67.22,67.27,67.21,67.22,56800.0,24.3535,24.3716,24.3499,24.3535,56800.0
2006-06-21 14:45:00,67.2,67.24,67.19,67.2,16100.0,24.3463,24.3608,24.3426,24.3463,16100.0
2006-06-21 14:50:00,67.18,67.21,67.13,67.2,17900.0,24.339,24.3499,24.3209,24.3463,17900.0
2006-06-21 14:55:00,67.21,67.21,67.13,67.18,16100.0,24.3499,24.3499,24.3209,24.339,16100.0
2006-06-21 15:00:00,67.18,67.18,67.0,67.0,36000.0,24.339,24.339,24.2738,24.2738,36000.0
2006-06-21 15:05:00,67.01,67.14,67.01,67.12,40100.0,24.2774,24.3245,24.2774,24.3173,40100.0
2006-06-21 15:10:00,67.14,67.14,67.1,67.12,40500.0,24.3245,24.3245,24.31,24.3173,40500.0
2006-06-21 15:15:00,67.12,67.13,67.07,67.09,50400.0,24.3173,24.3209,24.2992,24.3064,50400.0
2006-06-21 15:20:00,67.1,67.14,67.09,67.11,51600.0,24.31,24.3245,24.3064,24.3137,51600.0
2006-06-21 15:25:00,67.12,67.12,67.05,67.08,84200.0,24.3173,24.3173,24.2919,24.3028,84200.0
2006-06-21 15:30:00,67.07,67.08,67.01,67.02,58800.0,24.2992,24.3028,24.2774,24.2811,58800.0
2006-06-21 15:35:00,67.03,67.11,67.0,67.09,84500.0,24.2847,24.3137,24.2738,24.3064,84500.0
2006-06-21 15:40:00,67.09,67.13,67.09,67.11,29700.0,24.3064,24.3209,24.3064,24.3137,29700.0
2006-06-21 15:45:00,67.11,67.13,67.02,67.04,84900.0,24.3137,24.3209,24.2811,24.2883,84900.0
2006-06-21 15:50:00,67.04,67.06,67.01,67.03,50200.0,24.2883,24.2955,24.2774,24.2847,50200.0
2006-06-21 15:55:00,67.04,67.05,66.99,67.0,71700.0,24.2883,24.2919,24.2702,24.2738,71700.0
2006-06-22 09:30:00,66.43,66.47,66.35,66.44,6300.0,24.0673,24.0818,24.0383,24.0709,6300.0
2006-06-22 09:35:00,66.45,66.68,66.43,66.64,130800.0,24.0745,24.1579,24.0673,24.1434,130800.0
2006-06-22 09:40:00,66.64,66.87,66.63,66.67,136300.0,24.1434,24.2267,24.1398,24.1542,136300.0
2006-06-22 09:45:00,66.67,66.73,66.54,66.64,67100.0,24.1542,24.176,24.1072,24.1434,67100.0
2006-06-22 09:50:00,66.64,66.65,66.52,66.62,85100.0,24.1434,24.147,24.0999,24.1361,85100.0
2006-06-22 09:55:00,66.64,66.74,66.6,66.74,50100.0,24.1434,24.1796,24.1289,24.1796,50100.0
2006-06-22 10:00:00,66.73,66.79,66.46,66.49,127800.0,24.176,24.1977,24.0782,24.089,127800.0
2006-06-22 10:05:00,66.52,66.59,66.37,66.49,102100.0,24.0999,24.1253,24.0456,24.089,102100.0
2006-06-22 10:10:00,66.49,66.5,66.35,66.35,53700.0,24.089,24.0927,24.0383,24.0383,53700.0
2006-06-22 10:15:00,66.34,66.34,66.11,66.14,44700.0,24.0347,24.0347,23.9514,23.9622,44700.0
2006-06-22 10:20:00,66.15,66.15,65.96,66.01,88300.0,23.9659,23.9659,23.897,23.9151,88300.0
2006-06-22 10:25:00,66.0,66.1,65.91,65.96,82600.0,23.9115,23.9477,23.8789,23.897,82600.0
2006-06-22 10:30:00,65.96,66.12,65.88,66.12,100700.0,23.897,23.955,23.868,23.955,100700.0
2006-06-22 10:35:00,66.13,66.13,65.99,66.01,58800.0,23.9586,23.9586,23.9079,23.9151,58800.0
2006-06-22 10:40:00,66.01,66.1,66.0,66.09,45800.0,23.9151,23.9477,23.9115,23.9441,45800.0
2006-06-22 10:45:00,66.1,66.32,66.1,66.25,73700.0,23.9477,24.0274,23.9477,24.0021,73700.0
2006-06-22 10:50:00,66.27,66.41,66.26,66.4,36200.0,24.0093,24.0601,24.0057,24.0564,36200.0
2006-06-22 10:55:00,66.4,66.41,66.33,66.37,44300.0,24.0564,24.0601,24.0311,24.0456,44300.0
2006-06-22 11:00:00,66.37,66.39,66.29,66.29,55000.0,24.0456,24.0528,24.0166,24.0166,55000.0
2006-06-22 11:05:00,66.29,66.3,66.12,66.19,120700.0,24.0166,24.0202,23.955,23.9803,120700.0
2006-06-22 11:10:00,66.22,66.28,66.18,66.24,94700.0,23.9912,24.013,23.9767,23.9985,94700.0
2006-06-22 11:15:00,66.26,66.43,66.24,66.41,74100.0,24.0057,24.0673,23.9985,24.0601,74100.0
2006-06-22 11:20:00,66.42,66.44,66.34,66.42,61600.0,24.0637,24.0709,24.0347,24.0637,61600.0
2006-06-22 11:25:00,66.42,66.57,66.4,66.48,97500.0,24.0637,24.118,24.0564,24.0854,97500.0
2006-06-22 11:30:00,66.47,66.54,66.35,66.37,21600.0,24.0818,24.1072,24.0383,24.0456,21600.0
2006-06-22 11:35:00,66.37,66.47,66.28,66.47,20400.0,24.0456,24.0818,24.013,24.0818,20400.0
2006-06-22 11:40:00,66.48,66.55,66.47,66.47,34700.0,24.0854,24.1108,24.0818,24.0818,34700.0
2006-06-22 11:45:00,66.47,66.49,66.34,66.37,20300.0,24.0818,24.089,24.0347,24.0456,20300.0
2006-06-22 11:50:00,66.35,66.35,66.21,66.25,15500.0,24.0383,24.0383,23.9876,24.0021,15500.0
2006-06-22 11:55:00,66.26,66.35,66.25,66.35,12800.0,24.0057,24.0383,24.0021,24.0383,12800.0
2006-06-22 12:00:00,66.35,66.44,66.35,66.44,14300.0,24.0383,24.0709,24.0383,24.0709,14300.0
2006-06-22 12:05:00,66.42,66.48,66.39,66.46,10000.0,24.0637,24.0854,24.0528,24.0782,10000.0
2006-06-22 12:10:00,66.48,66.56,66.46,66.56,26600.0,24.0854,24.1144,24.0782,24.1144,26600.0
2006-06-22 12:15:00,66.56,66.65,66.56,66.62,25000.0,24.1144,24.147,24.1144,24.1361,25000.0
2006-06-22 12:20:00,66.59,66.6,66.52,66.6,25500.0,24.1253,24.1289,24.0999,24.1289,25500.0
2006-06-22 12:25:00,66.61,66.62,66.55,66.55,8700.0,24.1325,24.1361,24.1108,24.1108,8700.0
2006-06-22 12:30:00,66.54,66.58,66.42,66.46,15500.0,24.1072,24.1216,24.0637,24.0782,15500.0
2006-06-22 12:35:00,66.47,66.49,66.39,66.39,7100.0,24.0818,24.089,24.0528,24.0528,7100.0
2006-06-22 12:40:00,66.38,66.43,66.26,66.26,9400.0,24.0492,24.0673,24.0057,24.0057,9400.0
2006-06-22 12:45:00,66.28,66.3,66.21,66.29,21900.0,24.013,24.0202,23.9876,24.0166,21900.0
2006-06-22 12:50:00,66.27,66.29,66.23,66.29,9200.0,24.0093,24.0166,23.9948,24.0166,9200.0
2006-06-22 12:55:00,66.28,66.32,66.24,66.31,8600.0,24.013,24.0274,23.9985,24.0238,8600.0
2006-06-22 13:00:00,66.3,66.31,66.24,66.27,6100.0,24.0202,24.0238,23.9985,24.0093,6100.0
2006-06-22 13:05:00,66.27,66.27,66.25,66.27,6500.0,24.0093,24.0093,24.0021,24.0093,6500.0
2006-06-22 13:10:00,66.28,66.4,66.28,66.35,6700.0,24.013,24.0564,24.013,24.0383,6700.0
2006-06-22 13:15:00,66.36,66.36,66.32,66.36,5300.0,24.0419,24.0419,24.0274,24.0419,5300.0
2006-06-22 13:20:00,66.35,66.35,66.34,66.35,1900.0,24.0383,24.0383,24.0347,24.0383,1900.0
2006-06-22 13:25:00,66.34,66.38,66.34,66.36,7100.0,24.0347,24.0492,24.0347,24.0419,7100.0
2006-06-22 13:30:00,66.38,66.38,66.31,66.37,8300.0,24.0492,24.0492,24.0238,24.0456,8300.0
2006-06-22 13:35:00,66.33,66.38,66.32,66.38,6200.0,24.0311,24.0492,24.0274,24.0492,6200.0
2006-06-22 13:40:00,66.34,66.39,66.22,66.23,15700.0,24.0347,24.0528,23.9912,23.9948,15700.0
2006-06-22 13:45:00,66.23,66.3,66.2,66.28,10400.0,23.9948,24.0202,23.984,24.013,10400.0
2006-06-22 13:50:00,66.26,66.26,66.18,66.23,13300.0,24.0057,24.0057,23.9767,23.9948,13300.0
2006-06-22 13:55:00,66.23,66.34,66.23,66.31,14100.0,23.9948,24.0347,23.9948,24.0238,14100.0
2006-06-22 14:00:00,66.29,66.32,66.24,66.24,5900.0,24.0166,24.0274,23.9985,23.9985,5900.0
2006-06-22 14:05:00,66.23,66.25,66.16,66.2,8500.0,23.9948,24.0021,23.9695,23.984,8500.0
2006-06-22 14:10:00,66.15,66.26,66.15,66.26,15000.0,23.9659,24.0057,23.9659,24.0057,15000.0
2006-06-22 14:15:00,66.24,66.25,66.14,66.15,7800.0,23.9985,24.0021,23.9622,23.9659,7800.0
2006-06-22 14:20:00,66.16,66.2,66.13,66.2,6600.0,23.9695,23.984,23.9586,23.984,6600.0
2006-06-22 14:25:00,66.21,66.26,66.19,66.24,4900.0,23.9876,24.0057,23.9803,23.9985,4900.0
2006-06-22 14:30:00,66.25,66.27,66.2,66.24,8100.0,24.0021,24.0093,23.984,23.9985,8100.0
2006-06-22 14:35:00,66.23,66.28,66.23,66.25,8800.0,23.9948,24.013,23.9948,24.0021,8800.0
2006-06-22 14:40:00,66.25,66.26,66.17,66.17,9800.0,24.0021,24.0057,23.9731,23.9731,9800.0
2006-06-22 14:45:00,66.17,66.29,66.17,66.28,9200.0,23.9731,24.0166,23.9731,24.013,9200.0
2006-06-22 14:50:00,66.28,66.35,66.24,66.31,14900.0,24.013,24.0383,23.9985,24.0238,14900.0
2006-06-22 14:55:00,66.32,66.36,66.26,66.31,18400.0,24.0274,24.0419,24.0057,24.0238,18400.0
2006-06-22 15:00:00,66.31,66.35,66.3,66.32,21200.0,24.0238,24.0383,24.0202,24.0274,21200.0
2006-06-22 15:05:00,66.3,66.34,66.26,66.34,25700.0,24.0202,24.0347,24.0057,24.0347,25700.0
2006-06-22 15:10:00,66.34,66.47,66.34,66.45,55600.0,24.0347,24.0818,24.0347,24.0745,55600.0
2006-06-22 15:15:00,66.47,66.47,66.35,66.35,40100.0,24.0818,24.0818,24.0383,24.0383,40100.0
2006-06-22 15:20:00,66.35,66.43,66.34,66.42,22800.0,24.0383,24.0673,24.0347,24.0637,22800.0
2006-06-22 15:25:00,66.43,66.43,66.38,66.42,27500.0,24.0673,24.0673,24.0492,24.0637,27500.0
2006-06-22 15:30:00,66.44,66.46,66.35,66.39,33800.0,24.0709,24.0782,24.0383,24.0528,33800.0
2006-06-22 15:35:00,66.39,66.48,66.38,66.45,32100.0,24.0528,24.0854,24.0492,24.0745,32100.0
2006-06-22 15:40:00,66.45,66.45,66.36,66.41,46000.0,24.0745,24.0745,24.0419,24.0601,46000.0
2006-06-22 15:45:00,66.42,66.54,66.4,66.51,44900.0,24.0637,24.1072,24.0564,24.0963,44900.0
2006-06-22 15:50:00,66.51,66.51,66.46,66.49,19600.0,24.0963,24.0963,24.0782,24.089,19600.0
2006-06-22 15:55:00,66.5,66.5,66.37,66.37,44000.0,24.0927,24.0927,24.0456,24.0456,44000.0
2006-06-23 09:30:00,67.1,67.12,66.97,67.09,102500.0,24.31,24.3173,24.2629,24.3064,102500.0
2006-06-23 09:35:00,67.11,67.11,67.02,67.07,68700.0,24.3137,24.3137,24.2811,24.2992,68700.0
2006-06-23 09:40:00,67.1,67.22,67.1,67.21,51500.0,24.31,24.3535,24.31,24.3499,51500.0
2006-06-23 09:45:00,67.21,67.25,67.18,67.22,59800.0,24.3499,24.3644,24.339,24.3535,59800.0
2006-06-23 09:50:00,67.23,67.34,67.2,67.29,40400.0,24.3571,24.397,24.3463,24.3789,40400.0
2006-06-23 09:55:00,67.29,67.46,67.29,67.37,35500.0,24.3789,24.4405,24.3789,24.4079,35500.0
2006-06-23 10:00:00,67.38,67.51,67.36,67.46,48000.0,24.4115,24.4586,24.4042,24.4405,48000.0
2006-06-23 10:05:00,67.45,67.51,67.37,67.37,34400.0,24.4368,24.4586,24.4079,24.4079,34400.0
2006-06-23 10:10:00,67.38,67.44,67.3,67.38,27700.0,24.4115,24.4332,24.3825,24.4115,27700.0
2006-06-23 10:15:00,67.36,67.45,67.33,67.45,26700.0,24.4042,24.4368,24.3934,24.4368,26700.0
2006-06-23 10:20:00,67.5,67.61,67.41,67.52,71800.0,24.455,24.4948,24.4223,24.4622,71800.0
2006-06-23 10:25:00,67.51,67.58,67.46,67.57,56500.0,24.4586,24.4839,24.4405,24.4803,56500.0
2006-06-23 10:30:00,67.57,67.74,67.57,67.65,41200.0,24.4803,24.5419,24.4803,24.5093,41200.0
2006-06-23 10:35:00,67.68,67.68,67.5,67.51,37300.0,24.5202,24.5202,24.455,24.4586,37300.0
2006-06-23 10:40:00,67.53,67.53,67.4,67.5,72400.0,24.4658,24.4658,24.4187,24.455,72400.0
2006-06-23 10:45:00,67.52,67.54,67.46,67.54,17500.0,24.4622,24.4694,24.4405,24.4694,17500.0
2006-06-23 10:50:00,67.54,67.62,67.52,67.55,22300.0,24.4694,24.4984,24.4622,24.4731,22300.0
2006-06-23 10:55:00,67.56,67.67,67.52,67.65,34900.0,24.4767,24.5165,24.4622,24.5093,34900.0
2006-06-23 11:00:00,67.62,67.66,67.59,67.65,70600.0,24.4984,24.5129,24.4876,24.5093,70600.0
2006-06-23 11:05:00,67.65,67.67,67.54,67.58,34100.0,24.5093,24.5165,24.4694,24.4839,34100.0
2006-06-23 11:10:00,67.55,67.55,67.42,67.45,23300.0,24.4731,24.4731,24.426,24.4368,23300.0
2006-06-23 11:15:00,67.45,67.47,67.42,67.45,23400.0,24.4368,24.4441,24.426,24.4368,23400.0
2006-06-23 11:20:00,67.44,67.56,67.41,67.41,17100.0,24.4332,24.4767,24.4223,24.4223,17100.0
2006-06-23 11:25:00,67.43,67.43,67.33,67.36,14900.0,24.4296,24.4296,24.3934,24.4042,14900.0
2006-06-23 11:30:00,67.35,67.35,67.24,67.25,19500.0,24.4006,24.4006,24.3608,24.3644,19500.0
2006-06-23 11:35:00,67.25,67.28,67.18,67.18,16200.0,24.3644,24.3752,24.339,24.339,16200.0
2006-06-23 11:40:00,67.18,67.2,67.12,67.2,13800.0,24.339,24.3463,24.3173,24.3463,13800.0
2006-06-23 11:45:00,67.19,67.2,67.1,67.1,6800.0,24.3426,24.3463,24.31,24.31,6800.0
2006-06-23 11:50:00,67.12,67.18,67.1,67.17,13100.0,24.3173,24.339,24.31,24.3354,13100.0
2006-06-23 11:55:00,67.18,67.21,67.18,67.18,5800.0,24.339,24.3499,24.339,24.339,5800.0
2006-06-23 12:00:00,67.18,67.22,67.15,67.22,9300.0,24.339,24.3535,24.3282,24.3535,9300.0
2006-06-23 12:05:00,67.24,67.24,67.18,67.2,3200.0,24.3608,24.3608,24.339,24.3463,3200.0
2006-06-23 12:10:00,67.2,67.31,67.2,67.31,16100.0,24.3463,24.3861,24.3463,24.3861,16100.0
2006-06-23 12:15:00,67.28,67.33,67.25,67.33,21200.0,24.3752,24.3934,24.3644,24.3934,21200.0
2006-06-23 12:20:00,67.31,67.4,67.3,67.39,23900.0,24.3861,24.4187,24.3825,24.4151,23900.0
2006-06-23 12:25:00,67.4,67.47,67.36,67.41,35600.0,24.4187,24.4441,24.4042,24.4223,35600.0
2006-06-23 12:30:00,67.4,67.4,67.35,67.35,18400.0,24.4187,24.4187,24.4006,24.4006,18400.0
2006-06-23 12:35:00,67.36,67.48,67.36,67.45,20500.0,24.4042,24.4477,24.4042,24.4368,20500.0
2006-06-23 12:40:00,67.45,67.46,67.39,67.43,8700.0,24.4368,24.4405,24.4151,24.4296,8700.0
2006-06-23 12:45:00,67.43,67.45,67.41,67.42,10500.0,24.4296,24.4368,24.4223,24.426,10500.0
2006-06-23 12:50:00,67.43,67.47,67.39,67.39,34400.0,24.4296,24.4441,24.4151,24.4151,34400.0
2006-06-23 12:55:00,67.4,67.4,67.35,67.38,25400.0,24.4187,24.4187,24.4006,24.4115,25400.0
2006-06-23 13:00:00,67.34,67.4,67.33,67.4,4900.0,24.397,24.4187,24.3934,24.4187,4900.0
2006-06-23 13:05:00,67.38,67.41,67.34,67.35,11300.0,24.4115,24.4223,24.397,24.4006,11300.0
2006-06-23 13:10:00,67.35,67.38,67.34,67.35,17500.0,24.4006,24.4115,24.397,24.4006,17500.0
2006-06-23 13:15:00,67.34,67.34,67.3,67.31,26600.0,24.397,24.397,24.3825,24.3861,26600.0
2006-06-23 13:20:00,67.31,67.35,67.3,67.31,27200.0,24.3861,24.4006,24.3825,24.3861,27200.0
2006-06-23 13:25:00,67.3,67.33,67.3,67.33,5400.0,24.3825,24.3934,24.3825,24.3934,5400.0
2006-06-23 13:30:00,67.33,67.39,67.31,67.31,16400.0,24.3934,24.4151,24.3861,24.3861,16400.0
2006-06-23 13:35:00,67.32,67.36,67.32,67.34,13600.0,24.3897,24.4042,24.3897,24.397,13600.0
2006-06-23 13:40:00,67.33,67.38,67.33,67.37,14800.0,24.3934,24.4115,24.3934,24.4079,14800.0
2006-06-23 13:45:00,67.38,67.38,67.3,67.3,47200.0,24.4115,24.4115,24.3825,24.3825,47200.0
2006-06-23 13:50:00,67.3,67.32,67.27,67.31,34900.0,24.3825,24.3897,24.3716,24.3861,34900.0
2006-06-23 13:55:00,67.34,67.37,67.32,67.36,10900.0,24.397,24.4079,24.3897,24.4042,10900.0
2006-06-23 14:00:00,67.36,67.37,67.25,67.27,13000.0,24.4042,24.4079,24.3644,24.3716,13000.0
2006-06-23 14:05:00,67.28,67.33,67.26,67.33,7500.0,24.3752,24.3934,24.368,24.3934,7500.0
2006-06-23 14:10:00,67.33,67.34,67.31,67.32,6600.0,24.3934,24.397,24.3861,24.3897,6600.0
2006-06-23 14:15:00,67.32,67.32,67.27,67.32,8600.0,24.3897,24.3897,24.3716,24.3897,8600.0
2006-06-23 14:20:00,67.3,67.3,67.25,67.28,17100.0,24.3825,24.3825,24.3644,24.3752,17100.0
2006-06-23 14:25:00,67.28,67.28,67.22,67.22,8200.0,24.3752,24.3752,24.3535,24.3535,8200.0
2006-06-23 14:30:00,67.22,67.3,67.21,67.28,11200.0,24.3535,24.3825,24.3499,24.3752,11200.0
2006-06-23 14:35:00,67.29,67.31,67.23,67.26,12500.0,24.3789,24.3861,24.3571,24.368,12500.0
2006-06-23 14:40:00,67.26,67.26,67.19,67.2,8600.0,24.368,24.368,24.3426,24.3463,8600.0
2006-06-23 14:45:00,67.2,67.2,67.1,67.1,10400.0,24.3463,24.3463,24.31,24.31,10400.0
2006-06-23 14:50:00,67.09,67.16,67.05,67.13,7900.0,24.3064,24.3318,24.2919,24.3209,7900.0
2006-06-23 14:55:00,67.14,67.14,67.02,67.05,18900.0,24.3245,24.3245,24.2811,24.2919,18900.0
2006-06-23 15:00:00,67.03,67.1,67.02,67.1,11500.0,24.2847,24.31,24.2811,24.31,11500.0
2006-06-23 15:05:00,67.11,67.11,67.07,67.08,15100.0,24.3137,24.3137,24.2992,24.3028,15100.0
2006-06-23 15:10:00,67.08,67.09,67.0,67.0,27900.0,24.3028,24.3064,24.2738,24.2738,27900.0
2006-06-23 15:15:00,66.96,67.01,66.96,67.0,7700.0,24.2593,24.2774,24.2593,24.2738,7700.0
2006-06-23 15:20:00,66.99,67.0,66.91,66.92,14800.0,24.2702,24.2738,24.2412,24.2448,14800.0
2006-06-23 15:25:00,66.92,67.06,66.9,67.06,14300.0,24.2448,24.2955,24.2376,24.2955,14300.0
2006-06-23 15:30:00,67.06,67.07,66.99,67.05,22900.0,24.2955,24.2992,24.2702,24.2919,22900.0
2006-06-23 15:35:00,67.06,67.11,67.05,67.07,23700.0,24.2955,24.3137,24.2919,24.2992,23700.0
2006-06-23 15:40:00,67.08,67.1,67.01,67.04,18000.0,24.3028,24.31,24.2774,24.2883,18000.0
2006-06-23 15:45:00,67.04,67.1,67.03,67.1,19600.0,24.2883,24.31,24.2847,24.31,19600.0
2006-06-23 15:50:00,67.09,67.12,67.07,67.07,24500.0,24.3064,24.3173,24.2992,24.2992,24500.0
2006-06-23 15:55:00,67.09,67.12,67.07,67.09,71200.0,24.3064,24.3173,24.2992,24.3064,71200.0
2006-06-26 09:30:00,66.96,67.0,66.95,66.96,24900.0,24.2593,24.2738,24.2557,24.2593,24900.0
2006-06-26 09:35:00,67.0,67.01,66.79,66.82,25300.0,24.2738,24.2774,24.1977,24.2086,25300.0
2006-06-26 09:40:00,66.81,66.88,66.7,66.77,66100.0,24.205,24.2303,24.1651,24.1905,66100.0
2006-06-26 09:45:00,66.74,66.84,66.69,66.72,55400.0,24.1796,24.2158,24.1615,24.1724,55400.0
2006-06-26 09:50:00,66.73,66.83,66.73,66.76,43000.0,24.176,24.2122,24.176,24.1869,43000.0
2006-06-26 09:55:00,66.8,66.91,66.78,66.86,32000.0,24.2013,24.2412,24.1941,24.2231,32000.0
2006-06-26 10:00:00,66.86,66.89,66.72,66.84,93300.0,24.2231,24.234,24.1724,24.2158,93300.0
2006-06-26 10:05:00,66.81,66.81,66.71,66.77,29800.0,24.205,24.205,24.1687,24.1905,29800.0
2006-06-26 10:10:00,66.77,66.8,66.7,66.72,24400.0,24.1905,24.2013,24.1651,24.1724,24400.0
2006-06-26 10:15:00,66.71,66.71,66.66,66.68,19000.0,24.1687,24.1687,24.1506,24.1579,19000.0
2006-06-26 10:20:00,66.68,66.69,66.55,66.55,30000.0,24.1579,24.1615,24.1108,24.1108,30000.0
2006-06-26 10:25:00,66.56,66.62,66.48,66.54,28400.0,24.1144,24.1361,24.0854,24.1072,28400.0
2006-06-26 10:30:00,66.54,66.63,66.48,66.56,28800.0,24.1072,24.1398,24.0854,24.1144,28800.0
2006-06-26 10:35:00,66.56,66.57,66.43,66.5,17500.0,24.1144,24.118,24.0673,24.0927,17500.0
2006-06-26 10:40:00,66.49,66.5,66.44,66.5,13400.0,24.089,24.0927,24.0709,24.0927,13400.0
2006-06-26 10:45:00,66.5,66.52,66.4,66.41,31400.0,24.0927,24.0999,24.0564,24.0601,31400.0
2006-06-26 10:50:00,66.42,66.51,66.33,66.46,34000.0,24.0637,24.0963,24.0311,24.0782,34000.0
2006-06-26 10:55:00,66.48,66.51,66.45,66.45,11200.0,24.0854,24.0963,24.0745,24.0745,11200.0
2006-06-26 11:00:00,66.45,66.48,66.41,66.41,14600.0,24.0745,24.0854,24.0601,24.0601,14600.0
2006-06-26 11:05:00,66.45,66.53,66.42,66.53,22400.0,24.0745,24.1035,24.0637,24.1035,22400.0
2006-06-26 11:10:00,66.54,66.56,66.5,66.5,24700.0,24.1072,24.1144,24.0927,24.0927,24700.0
2006-06-26 11:15:00,66.49,66.6,66.49,66.6,13200.0,24.089,24.1289,24.089,24.1289,13200.0
2006-06-26 11:20:00,66.59,66.61,66.54,66.55,39800.0,24.1253,24.1325,24.1072,24.1108,39800.0
2006-06-26 11:25:00,66.55,66.56,66.46,66.56,48700.0,24.1108,24.1144,24.0782,24.1144,48700.0
2006-06-26 11:30:00,66.56,66.58,66.51,66.51,22400.0,24.1144,24.1216,24.0963,24.0963,22400.0
2006-06-26 11:35:00,66.51,66.55,66.48,66.5,16200.0,24.0963,24.1108,24.0854,24.0927,16200.0
2006-06-26 11:40:00,66.5,66.5,66.43,66.43,10100.0,24.0927,24.0927,24.0673,24.0673,10100.0
2006-06-26 11:45:00,66.43,66.49,66.43,66.45,27000.0,24.0673,24.089,24.0673,24.0745,27000.0
2006-06-26 11:50:00,66.45,66.47,66.33,66.39,17700.0,24.0745,24.0818,24.0311,24.0528,17700.0
2006-06-26 11:55:00,66.39,66.48,66.37,66.48,29500.0,24.0528,24.0854,24.0456,24.0854,29500.0
2006-06-26 12:00:00,66.48,66.63,66.48,66.63,58900.0,24.0854,24.1398,24.0854,24.1398,58900.0
2006-06-26 12:05:00,66.63,66.67,66.58,66.61,19300.0,24.1398,24.1542,24.1216,24.1325,19300.0
2006-06-26 12:10:00,66.61,66.64,66.55,66.6,18300.0,24.1325,24.1434,24.1108,24.1289,18300.0
2006-06-26 12:15:00,66.62,66.63,66.58,66.61,4700.0,24.1361,24.1398,24.1216,24.1325,4700.0
2006-06-26 12:20:00,66.61,66.63,66.58,66.63,9300.0,24.1325,24.1398,24.1216,24.1398,9300.0
2006-06-26 12:25:00,66.63,66.63,66.61,66.61,19600.0,24.1398,24.1398,24.1325,24.1325,19600.0
2006-06-26 12:30:00,66.61,66.68,66.6,66.65,21500.0,24.1325,24.1579,24.1289,24.147,21500.0
2006-06-26 12:35:00,66.64,66.79,66.64,66.79,79500.0,24.1434,24.1977,24.1434,24.1977,79500.0
2006-06-26 12:40:00,66.77,66.89,66.77,66.88,45800.0,24.1905,24.234,24.1905,24.2303,45800.0
2006-06-26 12:45:00,66.9,66.92,66.84,66.92,25400.0,24.2376,24.2448,24.2158,24.2448,25400.0
2006-06-26 12:50:00,66.92,67.0,66.91,66.98,14600.0,24.2448,24.2738,24.2412,24.2666,14600.0
2006-06-26 12:55:00,67.0,67.05,66.95,66.96,51600.0,24.2738,24.2919,24.2557,24.2593,51600.0
2006-06-26 13:00:00,66.97,67.08,66.96,67.03,25900.0,24.2629,24.3028,24.2593,24.2847,25900.0
2006-06-26 13:05:00,67.04,67.05,67.0,67.04,14300.0,24.2883,24.2919,24.2738,24.2883,14300.0
2006-06-26 13:10:00,67.01,67.06,66.99,67.0,19200.0,24.2774,24.2955,24.2702,24.2738,19200.0
2006-06-26 13:15:00,66.98,67.0,66.93,66.94,20500.0,24.2666,24.2738,24.2484,24.2521,20500.0
2006-06-26 13:20:00,66.94,66.96,66.91,66.94,21900.0,24.2521,24.2593,24.2412,24.2521,21900.0
2006-06-26 13:25:00,66.94,66.97,66.93,66.94,11600.0,24.2521,24.2629,24.2484,24.2521,11600.0
2006-06-26 13:30:00,66.95,67.0,66.95,67.0,10100.0,24.2557,24.2738,24.2557,24.2738,10100.0
2006-06-26 13:35:00,67.0,67.05,66.96,67.02,16000.0,24.2738,24.2919,24.2593,24.2811,16000.0
2006-06-26 13:40:00,67.01,67.02,67.0,67.02,19500.0,24.2774,24.2811,24.2738,24.2811,19500.0
2006-06-26 13:45:00,67.01,67.01,66.89,66.89,19800.0,24.2774,24.2774,24.234,24.234,19800.0
2006-06-26 13:50:00,66.9,66.9,66.85,66.88,18900.0,24.2376,24.2376,24.2195,24.2303,18900.0
2006-06-26 13:55:00,66.88,66.96,66.87,66.96,9700.0,24.2303,24.2593,24.2267,24.2593,9700.0
2006-06-26 14:00:00,66.98,67.13,66.98,67.1,43100.0,24.2666,24.3209,24.2666,24.31,43100.0
2006-06-26 14:05:00,67.07,67.07,67.03,67.05,13800.0,24.2992,24.2992,24.2847,24.2919,13800.0
2006-06-26 14:10:00,67.05,67.06,66.99,67.0,11400.0,24.2919,24.2955,24.2702,24.2738,11400.0
2006-06-26 14:15:00,67.01,67.01,66.99,67.01,8000.0,24.2774,24.2774,24.2702,24.2774,8000.0
2006-06-26 14:20:00,67.01,67.07,66.97,67.03,34600.0,24.2774,24.2992,24.2629,24.2847,34600.0
2006-06-26 14:25:00,67.05,67.08,67.02,67.07,25600.0,24.2919,24.3028,24.2811,24.2992,25600.0
2006-06-26 14:30:00,67.07,67.08,67.03,67.07,20300.0,24.2992,24.3028,24.2847,24.2992,20300.0
2006-06-26 14:35:00,67.06,67.17,67.06,67.15,38000.0,24.2955,24.3354,24.2955,24.3282,38000.0
2006-06-26 14:40:00,67.15,67.16,67.12,67.16,12900.0,24.3282,24.3318,24.3173,24.3318,12900.0
2006-06-26 14:45:00,67.19,67.27,67.19,67.27,24400.0,24.3426,24.3716,24.3426,24.3716,24400.0
2006-06-26 14:50:00,67.27,67.34,67.26,67.34,13600.0,24.3716,24.397,24.368,24.397,13600.0
2006-06-26 14:55:00,67.33,67.34,67.24,67.25,15300.0,24.3934,24.397,24.3608,24.3644,15300.0
2006-06-26 15:00:00,67.27,67.27,67.22,67.25,30900.0,24.3716,24.3716,24.3535,24.3644,30900.0
2006-06-26 15:05:00,67.23,67.27,67.21,67.27,42300.0,24.3571,24.3716,24.3499,24.3716,42300.0
2006-06-26 15:10:00,67.25,67.29,67.24,67.29,35900.0,24.3644,24.3789,24.3608,24.3789,35900.0
2006-06-26 15:15:00,67.29,67.31,67.27,67.3,9200.0,24.3789,24.3861,24.3716,24.3825,9200.0
2006-06-26 15:20:00,67.32,67.34,67.3,67.31,19100.0,24.3897,24.397,24.3825,24.3861,19100.0
2006-06-26 15:25:00,67.33,67.37,67.32,67.37,27500.0,24.3934,24.4079,24.3897,24.4079,27500.0
2006-06-26 15:30:00,67.36,67.38,67.33,67.38,33700.0,24.4042,24.4115,24.3934,24.4115,33700.0
2006-06-26 15:35:00,67.38,67.52,67.38,67.52,54400.0,24.4115,24.4622,24.4115,24.4622,54400.0
2006-06-26 15:40:00,67.53,67.54,67.49,67.5,91600.0,24.4658,24.4694,24.4513,24.455,91600.0
2006-06-26 15:45:00,67.49,67.52,67.35,67.4,69000.0,24.4513,24.4622,24.4006,24.4187,69000.0
2006-06-26 15:50:00,67.4,67.41,67.35,67.35,47500.0,24.4187,24.4223,24.4006,24.4006,47500.0
2006-06-26 15:55:00,67.37,67.47,67.34,67.41,90600.0,24.4079,24.4441,24.397,24.4223,90600.0
2006-06-27 09:30:00,67.14,67.25,66.95,67.25,584300.0,24.3245,24.3644,24.2557,24.3644,584300.0
2006-06-27 09:35:00,67.25,67.3,67.2,67.23,202800.0,24.3644,24.3825,24.3463,24.3571,202800.0
2006-06-27 09:40:00,67.24,67.4,67.2,67.37,88100.0,24.3608,24.4187,24.3463,24.4079,88100.0
2006-06-27 09:45:00,67.36,67.39,67.25,67.27,280400.0,24.4042,24.4151,24.3644,24.3716,280400.0
2006-06-27 09:50:00,67.29,67.32,67.17,67.23,116000.0,24.3789,24.3897,24.3354,24.3571,116000.0
2006-06-27 09:55:00,67.23,67.38,67.23,67.36,71400.0,24.3571,24.4115,24.3571,24.4042,71400.0
2006-06-27 10:00:00,67.36,67.47,67.2,67.3,171100.0,24.4042,24.4441,24.3463,24.3825,171100.0
2006-06-27 10:05:00,67.3,67.39,67.3,67.35,103600.0,24.3825,24.4151,24.3825,24.4006,103600.0
2006-06-27 10:10:00,67.35,67.4,67.31,67.4,404900.0,24.4006,24.4187,24.3861,24.4187,404900.0
2006-06-27 10:15:00,67.4,67.44,67.36,67.41,76800.0,24.4187,24.4332,24.4042,24.4223,76800.0
2006-06-27 10:20:00,67.44,67.54,67.4,67.53,111100.0,24.4332,24.4694,24.4187,24.4658,111100.0
2006-06-27 10:25:00,67.53,67.54,67.47,67.54,86700.0,24.4658,24.4694,24.4441,24.4694,86700.0
2006-06-27 10:30:00,67.54,67.62,67.53,67.57,55700.0,24.4694,24.4984,24.4658,24.4803,55700.0
2006-06-27 10:35:00,67.56,67.71,67.55,67.67,44400.0,24.4767,24.531,24.4731,24.5165,44400.0
2006-06-27 10:40:00,67.66,67.7,67.65,67.7,34800.0,24.5129,24.5274,24.5093,24.5274,34800.0
2006-06-27 10:45:00,67.7,67.71,67.62,67.63,26200.0,24.5274,24.531,24.4984,24.5021,26200.0
2006-06-27 10:50:00,67.63,67.7,67.61,67.62,35700.0,24.5021,24.5274,24.4948,24.4984,35700.0
2006-06-27 10:55:00,67.62,67.62,67.47,67.52,36000.0,24.4984,24.4984,24.4441,24.4622,36000.0
2006-06-27 11:00:00,67.52,67.53,67.4,67.4,37000.0,24.4622,24.4658,24.4187,24.4187,37000.0
2006-06-27 11:05:00,67.42,67.42,67.24,67.3,37600.0,24.426,24.426,24.3608,24.3825,37600.0
2006-06-27 11:10:00,67.26,67.36,67.15,67.16,51900.0,24.368,24.4042,24.3282,24.3318,51900.0
2006-06-27 11:15:00,67.15,67.28,67.12,67.2,39100.0,24.3282,24.3752,24.3173,24.3463,39100.0
2006-06-27 11:20:00,67.21,67.21,67.06,67.06,30400.0,24.3499,24.3499,24.2955,24.2955,30400.0
2006-06-27 11:25:00,67.07,67.21,67.02,67.21,37800.0,24.2992,24.3499,24.2811,24.3499,37800.0
2006-06-27 11:30:00,67.23,67.23,67.1,67.1,54600.0,24.3571,24.3571,24.31,24.31,54600.0
2006-06-27 11:35:00,67.13,67.32,67.12,67.26,39900.0,24.3209,24.3897,24.3173,24.368,39900.0
2006-06-27 11:40:00,67.26,67.26,67.17,67.18,15300.0,24.368,24.368,24.3354,24.339,15300.0
2006-06-27 11:45:00,67.16,67.16,67.06,67.13,4500.0,24.3318,24.3318,24.2955,24.3209,4500.0
2006-06-27 11:50:00,67.12,67.19,67.07,67.19,13000.0,24.3173,24.3426,24.2992,24.3426,13000.0
2006-06-27 11:55:00,67.19,67.28,67.18,67.28,18200.0,24.3426,24.3752,24.339,24.3752,18200.0
2006-06-27 12:00:00,67.28,67.28,67.12,67.17,28600.0,24.3752,24.3752,24.3173,24.3354,28600.0
2006-06-27 12:05:00,67.14,67.14,67.07,67.1,24100.0,24.3245,24.3245,24.2992,24.31,24100.0
2006-06-27 12:10:00,67.09,67.19,67.09,67.17,16500.0,24.3064,24.3426,24.3064,24.3354,16500.0
2006-06-27 12:15:00,67.17,67.17,67.13,67.15,15800.0,24.3354,24.3354,24.3209,24.3282,15800.0
2006-06-27 12:20:00,67.15,67.19,67.14,67.17,10000.0,24.3282,24.3426,24.3245,24.3354,10000.0
2006-06-27 12:25:00,67.17,67.18,67.11,67.15,14000.0,24.3354,24.339,24.3137,24.3282,14000.0
2006-06-27 12:30:00,67.14,67.14,67.05,67.05,15900.0,24.3245,24.3245,24.2919,24.2919,15900.0
2006-06-27 12:35:00,67.06,67.1,67.0,67.0,29800.0,24.2955,24.31,24.2738,24.2738,29800.0
2006-06-27 12:40:00,67.0,67.07,66.97,67.07,24000.0,24.2738,24.2992,24.2629,24.2992,24000.0
2006-06-27 12:45:00,67.05,67.09,67.05,67.06,14900.0,24.2919,24.3064,24.2919,24.2955,14900.0
2006-06-27 12:50:00,67.07,67.11,67.01,67.09,15700.0,24.2992,24.3137,24.2774,24.3064,15700.0
2006-06-27 12:55:00,67.09,67.13,67.07,67.12,19300.0,24.3064,24.3209,24.2992,24.3173,19300.0
2006-06-27 13:00:00,67.1,67.12,67.03,67.03,20300.0,24.31,24.3173,24.2847,24.2847,20300.0
2006-06-27 13:05:00,67.04,67.13,67.03,67.1,17700.0,24.2883,24.3209,24.2847,24.31,17700.0
2006-06-27 13:10:00,67.1,67.11,67.05,67.05,14400.0,24.31,24.3137,24.2919,24.2919,14400.0
2006-06-27 13:15:00,67.05,67.07,67.01,67.07,24500.0,24.2919,24.2992,24.2774,24.2992,24500.0
2006-06-27 13:20:00,67.07,67.13,67.05,67.12,10000.0,24.2992,24.3209,24.2919,24.3173,10000.0
2006-06-27 13:25:00,67.13,67.24,67.13,67.23,21400.0,24.3209,24.3608,24.3209,24.3571,21400.0
2006-06-27 13:30:00,67.23,67.24,67.12,67.15,6200.0,24.3571,24.3608,24.3173,24.3282,6200.0
2006-06-27 13:35:00,67.17,67.2,67.15,67.18,31400.0,24.3354,24.3463,24.3282,24.339,31400.0
2006-06-27 13:40:00,67.17,67.17,67.11,67.11,10000.0,24.3354,24.3354,24.3137,24.3137,10000.0
2006-06-27 13:45:00,67.14,67.14,67.08,67.11,6800.0,24.3245,24.3245,24.3028,24.3137,6800.0
2006-06-27 13:50:00,67.08,67.09,67.04,67.04,8900.0,24.3028,24.3064,24.2883,24.2883,8900.0
2006-06-27 13:55:00,67.05,67.09,67.04,67.07,8600.0,24.2919,24.3064,24.2883,24.2992,8600.0
2006-06-27 14:00:00,67.04,67.1,67.04,67.08,10800.0,24.2883,24.31,24.2883,24.3028,10800.0
2006-06-27 14:05:00,67.09,67.16,67.09,67.11,20600.0,24.3064,24.3318,24.3064,24.3137,20600.0
2006-06-27 14:10:00,67.13,67.13,67.05,67.07,17300.0,24.3209,24.3209,24.2919,24.2992,17300.0
2006-06-27 14:15:00,67.08,67.1,67.05,67.05,16800.0,24.3028,24.31,24.2919,24.2919,16800.0
2006-06-27 14:20:00,67.05,67.09,67.03,67.03,22200.0,24.2919,24.3064,24.2847,24.2847,22200.0
2006-06-27 14:25:00,67.04,67.08,66.95,67.02,22300.0,24.2883,24.3028,24.2557,24.2811,22300.0
2006-06-27 14:30:00,67.02,67.09,67.01,67.08,21100.0,24.2811,24.3064,24.2774,24.3028,21100.0
2006-06-27 14:35:00,67.08,67.17,67.08,67.16,18200.0,24.3028,24.3354,24.3028,24.3318,18200.0
2006-06-27 14:40:00,67.15,67.18,67.12,67.17,12100.0,24.3282,24.339,24.3173,24.3354,12100.0
2006-06-27 14:45:00,67.16,67.17,67.06,67.06,21100.0,24.3318,24.3354,24.2955,24.2955,21100.0
2006-06-27 14:50:00,67.08,67.12,66.99,67.0,20600.0,24.3028,24.3173,24.2702,24.2738,20600.0
2006-06-27 14:55:00,67.02,67.05,66.94,67.0,24800.0,24.2811,24.2919,24.2521,24.2738,24800.0
2006-06-27 15:00:00,67.02,67.11,67.0,67.09,19900.0,24.2811,24.3137,24.2738,24.3064,19900.0
2006-06-27 15:05:00,67.11,67.16,67.09,67.16,19200.0,24.3137,24.3318,24.3064,24.3318,19200.0
2006-06-27 15:10:00,67.15,67.15,67.0,67.02,47200.0,24.3282,24.3282,24.2738,24.2811,47200.0
2006-06-27 15:15:00,67.02,67.25,67.02,67.25,28300.0,24.2811,24.3644,24.2811,24.3644,28300.0
2006-06-27 15:20:00,67.23,67.23,67.12,67.12,27700.0,24.3571,24.3571,24.3173,24.3173,27700.0
2006-06-27 15:25:00,67.12,67.12,67.06,67.12,20000.0,24.3173,24.3173,24.2955,24.3173,20000.0
2006-06-27 15:30:00,67.11,67.17,67.11,67.17,18200.0,24.3137,24.3354,24.3137,24.3354,18200.0
2006-06-27 15:35:00,67.16,67.17,67.11,67.12,25900.0,24.3318,24.3354,24.3137,24.3173,25900.0
2006-06-27 15:40:00,67.11,67.11,67.0,67.0,32200.0,24.3137,24.3137,24.2738,24.2738,32200.0
2006-06-27 15:45:00,67.0,67.03,66.98,67.01,40800.0,24.2738,24.2847,24.2666,24.2774,40800.0
2006-06-27 15:50:00,67.01,67.02,66.9,66.94,30200.0,24.2774,24.2811,24.2376,24.2521,30200.0
2006-06-27 15:55:00,66.94,66.97,66.93,66.96,90100.0,24.2521,24.2629,24.2484,24.2593,90100.0
2006-06-28 09:30:00,67.5,67.5,67.5,67.5,0.0,24.455,24.455,24.455,24.455,0.0
2006-06-28 09:35:00,67.62,67.62,67.56,67.57,103400.0,24.4984,24.4984,24.4767,24.4803,103400.0
2006-06-28 09:40:00,67.56,67.65,67.55,67.55,51600.0,24.4767,24.5093,24.4731,24.4731,51600.0
2006-06-28 09:45:00,67.56,67.57,67.47,67.54,25000.0,24.4767,24.4803,24.4441,24.4694,25000.0
2006-06-28 09:50:00,67.53,67.6,67.48,67.49,91200.0,24.4658,24.4912,24.4477,24.4513,91200.0
2006-06-28 09:55:00,67.5,67.56,67.48,67.52,62700.0,24.455,24.4767,24.4477,24.4622,62700.0
2006-06-28 10:00:00,67.54,67.62,67.53,67.53,83600.0,24.4694,24.4984,24.4658,24.4658,83600.0
2006-06-28 10:05:00,67.54,67.57,67.51,67.52,41700.0,24.4694,24.4803,24.4586,24.4622,41700.0
2006-06-28 10:10:00,67.52,67.57,67.51,67.55,27000.0,24.4622,24.4803,24.4586,24.4731,27000.0
2006-06-28 10:15:00,67.55,67.64,67.55,67.62,41200.0,24.4731,24.5057,24.4731,24.4984,41200.0
2006-06-28 10:20:00,67.62,67.63,67.55,67.55,8800.0,24.4984,24.5021,24.4731,24.4731,8800.0
2006-06-28 10:25:00,67.55,67.58,67.49,67.49,16800.0,24.4731,24.4839,24.4513,24.4513,16800.0
2006-06-28 10:30:00,67.5,67.82,67.5,67.76,120200.0,24.455,24.5709,24.455,24.5492,120200.0
2006-06-28 10:35:00,67.76,67.86,67.75,67.8,43800.0,24.5492,24.5854,24.5455,24.5636,43800.0
2006-06-28 10:40:00,67.82,67.89,67.76,67.82,47100.0,24.5709,24.5962,24.5492,24.5709,47100.0
2006-06-28 10:45:00,67.82,67.83,67.71,67.71,20000.0,24.5709,24.5745,24.531,24.531,20000.0
2006-06-28 10:50:00,67.72,67.76,67.61,67.67,49800.0,24.5347,24.5492,24.4948,24.5165,49800.0
2006-06-28 10:55:00,67.67,67.81,67.67,67.8,26800.0,24.5165,24.5673,24.5165,24.5636,26800.0
2006-06-28 11:00:00,67.77,67.81,67.72,67.77,15400.0,24.5528,24.5673,24.5347,24.5528,15400.0
2006-06-28 11:05:00,67.75,67.93,67.75,67.88,29000.0,24.5455,24.6107,24.5455,24.5926,29000.0
2006-06-28 11:10:00,67.87,67.88,67.7,67.79,54200.0,24.589,24.5926,24.5274,24.56,54200.0
2006-06-28 11:15:00,67.79,67.79,67.63,67.64,40900.0,24.56,24.56,24.5021,24.5057,40900.0
2006-06-28 11:20:00,67.67,67.7,67.51,67.59,65900.0,24.5165,24.5274,24.4586,24.4876,65900.0
2006-06-28 11:25:00,67.62,67.62,67.53,67.55,17400.0,24.4984,24.4984,24.4658,24.4731,17400.0
2006-06-28 11:30:00,67.55,67.55,67.42,67.45,18600.0,24.4731,24.4731,24.426,24.4368,18600.0
2006-06-28 11:35:00,67.44,67.5,67.43,67.44,17500.0,24.4332,24.455,24.4296,24.4332,17500.0
2006-06-28 11:40:00,67.44,67.47,67.38,67.4,9300.0,24.4332,24.4441,24.4115,24.4187,9300.0
2006-06-28 11:45:00,67.41,67.41,67.36,67.37,6200.0,24.4223,24.4223,24.4042,24.4079,6200.0
2006-06-28 11:50:00,67.38,67.48,67.38,67.48,10800.0,24.4115,24.4477,24.4115,24.4477,10800.0
2006-06-28 11:55:00,67.46,67.53,67.46,67.53,18000.0,24.4405,24.4658,24.4405,24.4658,18000.0
2006-06-28 12:00:00,67.52,67.52,67.49,67.51,5200.0,24.4622,24.4622,24.4513,24.4586,5200.0
2006-06-28 12:05:00,67.51,67.52,67.49,67.52,7700.0,24.4586,24.4622,24.4513,24.4622,7700.0
2006-06-28 12:10:00,67.51,67.53,67.48,67.52,12100.0,24.4586,24.4658,24.4477,24.4622,12100.0
2006-06-28 12:15:00,67.54,67.6,67.54,67.54,30700.0,24.4694,24.4912,24.4694,24.4694,30700.0
2006-06-28 12:20:00,67.54,67.6,67.53,67.59,10300.0,24.4694,24.4912,24.4658,24.4876,10300.0
2006-06-28 12:25:00,67.59,67.63,67.54,67.56,10600.0,24.4876,24.5021,24.4694,24.4767,10600.0
2006-06-28 12:30:00,67.55,67.55,67.43,67.43,23700.0,24.4731,24.4731,24.4296,24.4296,23700.0
2006-06-28 12:35:00,67.43,67.43,67.32,67.39,16300.0,24.4296,24.4296,24.3897,24.4151,16300.0
2006-06-28 12:40:00,67.38,67.4,67.34,67.4,7600.0,24.4115,24.4187,24.397,24.4187,7600.0
2006-06-28 12:45:00,67.39,67.46,67.39,67.45,3300.0,24.4151,24.4405,24.4151,24.4368,3300.0
2006-06-28 12:50:00,67.44,67.53,67.43,67.52,13000.0,24.4332,24.4658,24.4296,24.4622,13000.0
2006-06-28 12:55:00,67.47,67.52,67.47,67.52,5300.0,24.4441,24.4622,24.4441,24.4622,5300.0
2006-06-28 13:00:00,67.52,67.53,67.51,67.53,6400.0,24.4622,24.4658,24.4586,24.4658,6400.0
2006-06-28 13:05:00,67.51,67.51,67.48,67.48,9200.0,24.4586,24.4586,24.4477,24.4477,9200.0
2006-06-28 13:10:00,67.48,67.51,67.47,67.51,6000.0,24.4477,24.4586,24.4441,24.4586,6000.0
2006-06-28 13:15:00,67.52,67.59,67.52,67.59,6800.0,24.4622,24.4876,24.4622,24.4876,6800.0
2006-06-28 13:20:00,67.61,67.61,67.53,67.53,6300.0,24.4948,24.4948,24.4658,24.4658,6300.0
2006-06-28 13:25:00,67.55,67.55,67.46,67.47,4900.0,24.4731,24.4731,24.4405,24.4441,4900.0
2006-06-28 13:30:00,67.45,67.46,67.33,67.34,11100.0,24.4368,24.4405,24.3934,24.397,11100.0
2006-06-28 13:35:00,67.34,67.37,67.3,67.3,6300.0,24.397,24.4079,24.3825,24.3825,6300.0
2006-06-28 13:40:00,67.31,67.37,67.31,67.34,5400.0,24.3861,24.4079,24.3861,24.397,5400.0
2006-06-28 13:45:00,67.33,67.4,67.33,67.39,17300.0,24.3934,24.4187,24.3934,24.4151,17300.0
2006-06-28 13:50:00,67.38,67.4,67.35,67.4,16000.0,24.4115,24.4187,24.4006,24.4187,16000.0
2006-06-28 13:55:00,67.38,67.48,67.37,67.48,12300.0,24.4115,24.4477,24.4079,24.4477,12300.0
2006-06-28 14:00:00,67.48,67.54,67.46,67.47,11900.0,24.4477,24.4694,24.4405,24.4441,11900.0
2006-06-28 14:05:00,67.46,67.52,67.43,67.48,7600.0,24.4405,24.4622,24.4296,24.4477,7600.0
2006-06-28 14:10:00,67.47,67.5,67.45,67.5,5000.0,24.4441,24.455,24.4368,24.455,5000.0
2006-06-28 14:15:00,67.52,67.58,67.5,67.53,11900.0,24.4622,24.4839,24.455,24.4658,11900.0
2006-06-28 14:20:00,67.53,67.61,67.52,67.61,5500.0,24.4658,24.4948,24.4622,24.4948,5500.0
2006-06-28 14:25:00,67.61,67.63,67.59,67.63,9300.0,24.4948,24.5021,24.4876,24.5021,9300.0
2006-06-28 14:30:00,67.63,67.7,67.61,67.7,30900.0,24.5021,24.5274,24.4948,24.5274,30900.0
2006-06-28 14:35:00,67.7,67.72,67.68,67.71,15200.0,24.5274,24.5347,24.5202,24.531,15200.0
2006-06-28 14:40:00,67.72,67.75,67.71,67.75,21200.0,24.5347,24.5455,24.531,24.5455,21200.0
2006-06-28 14:45:00,67.78,67.85,67.77,67.8,27400.0,24.5564,24.5818,24.5528,24.5636,27400.0
2006-06-28 14:50:00,67.8,67.87,67.78,67.87,43200.0,24.5636,24.589,24.5564,24.589,43200.0
2006-06-28 14:55:00,67.87,67.9,67.85,67.87,41700.0,24.589,24.5999,24.5818,24.589,41700.0
2006-06-28 15:00:00,67.87,67.92,67.87,67.9,24000.0,24.589,24.6071,24.589,24.5999,24000.0
2006-06-28 15:05:00,67.91,67.91,67.81,67.81,35600.0,24.6035,24.6035,24.5673,24.5673,35600.0
2006-06-28 15:10:00,67.81,67.96,67.81,67.96,36900.0,24.5673,24.6216,24.5673,24.6216,36900.0
2006-06-28 15:15:00,67.94,67.94,67.83,67.84,25700.0,24.6144,24.6144,24.5745,24.5781,25700.0
2006-06-28 15:20:00,67.83,67.9,67.82,67.9,22900.0,24.5745,24.5999,24.5709,24.5999,22900.0
2006-06-28 15:25:00,67.9,67.99,67.9,67.99,25900.0,24.5999,24.6325,24.5999,24.6325,25900.0
2006-06-28 15:30:00,67.99,68.06,67.98,68.04,26300.0,24.6325,24.6578,24.6289,24.6506,26300.0
2006-06-28 15:35:00,68.04,68.05,67.95,67.97,24500.0,24.6506,24.6542,24.618,24.6252,24500.0
2006-06-28 15:40:00,67.97,68.01,67.91,67.97,37600.0,24.6252,24.6397,24.6035,24.6252,37600.0
2006-06-28 15:45:00,67.97,68.02,67.92,67.94,33900.0,24.6252,24.6433,24.6071,24.6144,33900.0
2006-06-28 15:50:00,67.93,67.96,67.9,67.96,50200.0,24.6107,24.6216,24.5999,24.6216,50200.0
2006-06-28 15:55:00,67.96,68.04,67.95,68.04,88000.0,24.6216,24.6506,24.618,24.6506,88000.0
2006-06-29 09:30:00,67.62,67.74,67.62,67.7,1200.0,24.4984,24.5419,24.4984,24.5274,1200.0
2006-06-29 09:35:00,67.77,67.81,67.62,67.65,266100.0,24.5528,24.5673,24.4984,24.5093,266100.0
2006-06-29 09:40:00,67.65,67.77,67.65,67.75,91800.0,24.5093,24.5528,24.5093,24.5455,91800.0
2006-06-29 09:45:00,67.74,67.93,67.72,67.85,128300.0,24.5419,24.6107,24.5347,24.5818,128300.0
2006-06-29 09:50:00,67.85,67.98,67.79,67.96,173600.0,24.5818,24.6289,24.56,24.6216,173600.0
2006-06-29 09:55:00,67.96,68.01,67.89,68.0,65300.0,24.6216,24.6397,24.5962,24.6361,65300.0
2006-06-29 10:00:00,68.0,68.11,67.95,68.03,78100.0,24.6361,24.676,24.618,24.647,78100.0
2006-06-29 10:05:00,68.04,68.18,68.04,68.09,54100.0,24.6506,24.7013,24.6506,24.6687,54100.0
2006-06-29 10:10:00,68.1,68.12,67.92,67.92,96700.0,24.6723,24.6796,24.6071,24.6071,96700.0
2006-06-29 10:15:00,67.92,67.94,67.87,67.89,68300.0,24.6071,24.6144,24.589,24.5962,68300.0
2006-06-29 10:20:00,67.9,68.03,67.88,67.98,66300.0,24.5999,24.647,24.5926,24.6289,66300.0
2006-06-29 10:25:00,67.98,68.02,67.87,67.92,47600.0,24.6289,24.6433,24.589,24.6071,47600.0
2006-06-29 10:30:00,67.91,67.98,67.86,67.87,138100.0,24.6035,24.6289,24.5854,24.589,138100.0
2006-06-29 10:35:00,67.87,67.91,67.8,67.86,48800.0,24.589,24.6035,24.5636,24.5854,48800.0
2006-06-29 10:40:00,67.88,67.95,67.8,67.88,68300.0,24.5926,24.618,24.5636,24.5926,68300.0
2006-06-29 10:45:00,67.88,68.05,67.87,68.0,88700.0,24.5926,24.6542,24.589,24.6361,88700.0
2006-06-29 10:50:00,67.97,67.97,67.87,67.92,46100.0,24.6252,24.6252,24.589,24.6071,46100.0
2006-06-29 10:55:00,67.92,67.93,67.82,67.87,93100.0,24.6071,24.6107,24.5709,24.589,93100.0
2006-06-29 11:00:00,67.89,67.98,67.84,67.96,66500.0,24.5962,24.6289,24.5781,24.6216,66500.0
2006-06-29 11:05:00,67.97,68.05,67.95,68.02,63100.0,24.6252,24.6542,24.618,24.6433,63100.0
2006-06-29 11:10:00,68.03,68.11,68.0,68.09,70300.0,24.647,24.676,24.6361,24.6687,70300.0
2006-06-29 11:15:00,68.08,68.09,67.96,68.03,42800.0,24.6651,24.6687,24.6216,24.647,42800.0
2006-06-29 11:20:00,68.04,68.05,67.94,67.95,18700.0,24.6506,24.6542,24.6144,24.618,18700.0
2006-06-29 11:25:00,67.96,68.01,67.84,68.0,25900.0,24.6216,24.6397,24.5781,24.6361,25900.0
2006-06-29 11:30:00,68.0,68.08,67.96,68.05,63600.0,24.6361,24.6651,24.6216,24.6542,63600.0
2006-06-29 11:35:00,68.08,68.09,67.99,68.08,28300.0,24.6651,24.6687,24.6325,24.6651,28300.0
2006-06-29 11:40:00,68.08,68.14,68.07,68.14,22700.0,24.6651,24.6868,24.6615,24.6868,22700.0
2006-06-29 11:45:00,68.13,68.19,68.1,68.17,28800.0,24.6832,24.7049,24.6723,24.6977,28800.0
2006-06-29 11:50:00,68.19,68.26,68.19,68.23,41400.0,24.7049,24.7303,24.7049,24.7194,41400.0
2006-06-29 11:55:00,68.21,68.28,68.21,68.26,14600.0,24.7122,24.7375,24.7122,24.7303,14600.0
2006-06-29 12:00:00,68.25,68.26,68.19,68.19,37900.0,24.7267,24.7303,24.7049,24.7049,37900.0
2006-06-29 12:05:00,68.22,68.22,68.2,68.2,7800.0,24.7158,24.7158,24.7086,24.7086,7800.0
2006-06-29 12:10:00,68.21,68.24,68.17,68.19,17800.0,24.7122,24.7231,24.6977,24.7049,17800.0
2006-06-29 12:15:00,68.19,68.27,68.17,68.25,14900.0,24.7049,24.7339,24.6977,24.7267,14900.0
2006-06-29 12:20:00,68.25,68.28,68.24,68.25,9100.0,24.7267,24.7375,24.7231,24.7267,9100.0
2006-06-29 12:25:00,68.26,68.27,68.25,68.26,16700.0,24.7303,24.7339,24.7267,24.7303,16700.0
2006-06-29 12:30:00,68.26,68.27,68.25,68.25,4900.0,24.7303,24.7339,24.7267,24.7267,4900.0
2006-06-29 12:35:00,68.25,68.26,68.21,68.22,22500.0,24.7267,24.7303,24.7122,24.7158,22500.0
2006-06-29 12:40:00,68.21,68.22,68.2,68.21,21500.0,24.7122,24.7158,24.7086,24.7122,21500.0
2006-06-29 12:45:00,68.2,68.21,68.08,68.08,11600.0,24.7086,24.7122,24.6651,24.6651,11600.0
2006-06-29 12:50:00,68.08,68.09,67.99,67.99,35100.0,24.6651,24.6687,24.6325,24.6325,35100.0
2006-06-29 12:55:00,68.0,68.0,67.93,67.95,46200.0,24.6361,24.6361,24.6107,24.618,46200.0
2006-06-29 13:00:00,67.96,68.0,67.95,67.99,20100.0,24.6216,24.6361,24.618,24.6325,20100.0
2006-06-29 13:05:00,67.99,68.01,67.91,67.96,34800.0,24.6325,24.6397,24.6035,24.6216,34800.0
2006-06-29 13:10:00,67.96,67.98,67.84,67.84,44600.0,24.6216,24.6289,24.5781,24.5781,44600.0
2006-06-29 13:15:00,67.85,67.87,67.8,67.87,37700.0,24.5818,24.589,24.5636,24.589,37700.0
2006-06-29 13:20:00,67.86,67.87,67.84,67.86,15300.0,24.5854,24.589,24.5781,24.5854,15300.0
2006-06-29 13:25:00,67.86,67.86,67.79,67.81,19400.0,24.5854,24.5854,24.56,24.5673,19400.0
2006-06-29 13:30:00,67.8,67.84,67.79,67.8,13400.0,24.5636,24.5781,24.56,24.5636,13400.0
2006-06-29 13:35:00,67.83,67.83,67.75,67.77,15200.0,24.5745,24.5745,24.5455,24.5528,15200.0
2006-06-29 13:40:00,67.78,67.78,67.7,67.76,33800.0,24.5564,24.5564,24.5274,24.5492,33800.0
2006-06-29 13:45:00,67.73,67.75,67.63,67.65,77500.0,24.5383,24.5455,24.5021,24.5093,77500.0
2006-06-29 13:50:00,67.65,67.71,67.63,67.71,39600.0,24.5093,24.531,24.5021,24.531,39600.0
2006-06-29 13:55:00,67.71,67.73,67.7,67.71,12200.0,24.531,24.5383,24.5274,24.531,12200.0
2006-06-29 14:00:00,67.71,67.8,67.71,67.77,30300.0,24.531,24.5636,24.531,24.5528,30300.0
2006-06-29 14:05:00,67.77,67.81,67.74,67.8,41500.0,24.5528,24.5673,24.5419,24.5636,41500.0
2006-06-29 14:10:00,67.8,67.85,67.76,67.83,74400.0,24.5636,24.5818,24.5492,24.5745,74400.0
2006-06-29 14:15:00,67.85,68.05,67.8,68.0,179100.0,24.5818,24.6542,24.5636,24.6361,179100.0
2006-06-29 14:20:00,68.0,68.3,67.98,68.2,262600.0,24.6361,24.7448,24.6289,24.7086,262600.0
2006-06-29 14:25:00,68.21,68.34,68.16,68.29,273400.0,24.7122,24.7593,24.6941,24.7412,273400.0
2006-06-29 14:30:00,68.29,68.46,68.26,68.46,223500.0,24.7412,24.8028,24.7303,24.8028,223500.0
2006-06-29 14:35:00,68.46,68.72,68.45,68.63,195300.0,24.8028,24.897,24.7991,24.8643,195300.0
2006-06-29 14:40:00,68.63,68.71,68.56,68.7,63900.0,24.8643,24.8933,24.839,24.8897,63900.0
2006-06-29 14:45:00,68.69,68.89,68.69,68.83,61700.0,24.8861,24.9585,24.8861,24.9368,61700.0
2006-06-29 14:50:00,68.84,68.94,68.84,68.94,59500.0,24.9404,24.9767,24.9404,24.9767,59500.0
2006-06-29 14:55:00,68.92,69.03,68.87,69.01,129000.0,24.9694,25.0093,24.9513,25.002,129000.0
2006-06-29 15:00:00,69.01,69.05,68.95,68.95,123500.0,25.002,25.0165,24.9803,24.9803,123500.0
2006-06-29 15:05:00,68.95,69.05,68.92,69.05,90300.0,24.9803,25.0165,24.9694,25.0165,90300.0
2006-06-29 15:10:00,69.03,69.07,68.99,69.0,108700.0,25.0093,25.0238,24.9948,24.9984,108700.0
2006-06-29 15:15:00,68.98,69.0,68.92,68.98,72300.0,24.9912,24.9984,24.9694,24.9912,72300.0
2006-06-29 15:20:00,68.98,68.98,68.92,68.93,18100.0,24.9912,24.9912,24.9694,24.973,18100.0
2006-06-29 15:25:00,68.92,69.03,68.89,69.01,67200.0,24.9694,25.0093,24.9585,25.002,67200.0
2006-06-29 15:30:00,69.01,69.07,69.0,69.06,40900.0,25.002,25.0238,24.9984,25.0201,40900.0
2006-06-29 15:35:00,69.06,69.12,69.04,69.09,42100.0,25.0201,25.0419,25.0129,25.031,42100.0
2006-06-29 15:40:00,69.09,69.13,69.05,69.07,67500.0,25.031,25.0455,25.0165,25.0238,67500.0
2006-06-29 15:45:00,69.1,69.11,69.04,69.1,66100.0,25.0346,25.0383,25.0129,25.0346,66100.0
2006-06-29 15:50:00,69.09,69.18,69.08,69.15,87900.0,25.031,25.0636,25.0274,25.0527,87900.0
2006-06-29 15:55:00,69.15,69.23,69.12,69.23,174700.0,25.0527,25.0817,25.0419,25.0817,174700.0
2006-06-30 09:30:00,70.08,70.08,70.08,70.08,0.0,25.3897,25.3897,25.3897,25.3897,0.0
2006-06-30 09:35:00,69.94,69.94,69.83,69.84,167700.0,25.339,25.339,25.2991,25.3027,167700.0
2006-06-30 09:40:00,69.83,69.85,69.76,69.8,124900.0,25.2991,25.3063,25.2737,25.2882,124900.0
2006-06-30 09:45:00,69.8,69.82,69.64,69.82,109900.0,25.2882,25.2955,25.2303,25.2955,109900.0
2006-06-30 09:50:00,69.84,69.85,69.74,69.74,89400.0,25.3027,25.3063,25.2665,25.2665,89400.0
2006-06-30 09:55:00,69.74,69.78,69.69,69.77,83500.0,25.2665,25.281,25.2484,25.2774,83500.0
2006-06-30 10:00:00,69.74,69.78,69.68,69.74,150700.0,25.2665,25.281,25.2448,25.2665,150700.0
2006-06-30 10:05:00,69.74,69.74,69.62,69.72,74200.0,25.2665,25.2665,25.223,25.2593,74200.0
2006-06-30 10:10:00,69.71,69.77,69.64,69.76,64700.0,25.2556,25.2774,25.2303,25.2737,64700.0
2006-06-30 10:15:00,69.76,69.83,69.71,69.76,29300.0,25.2737,25.2991,25.2556,25.2737,29300.0
2006-06-30 10:20:00,69.79,69.81,69.71,69.74,59900.0,25.2846,25.2919,25.2556,25.2665,59900.0
2006-06-30 10:25:00,69.73,69.84,69.66,69.84,24800.0,25.2629,25.3027,25.2375,25.3027,24800.0
2006-06-30 10:30:00,69.84,69.89,69.8,69.87,85000.0,25.3027,25.3208,25.2882,25.3136,85000.0
2006-06-30 10:35:00,69.86,69.98,69.81,69.89,157700.0,25.31,25.3534,25.2919,25.3208,157700.0
2006-06-30 10:40:00,69.89,69.93,69.88,69.91,23600.0,25.3208,25.3353,25.3172,25.3281,23600.0
2006-06-30 10:45:00,69.95,69.96,69.89,69.93,26600.0,25.3426,25.3462,25.3208,25.3353,26600.0
2006-06-30 10:50:00,69.92,69.99,69.86,69.93,54900.0,25.3317,25.3571,25.31,25.3353,54900.0
2006-06-30 10:55:00,69.96,70.08,69.96,70.03,82000.0,25.3462,25.3897,25.3462,25.3716,82000.0
2006-06-30 11:00:00,70.02,70.11,69.96,70.02,119900.0,25.3679,25.4005,25.3462,25.3679,119900.0
2006-06-30 11:05:00,70.05,70.1,69.93,69.93,98500.0,25.3788,25.3969,25.3353,25.3353,98500.0
2006-06-30 11:10:00,69.93,69.95,69.79,69.9,44000.0,25.3353,25.3426,25.2846,25.3245,44000.0
2006-06-30 11:15:00,69.88,69.9,69.76,69.78,40600.0,25.3172,25.3245,25.2737,25.281,40600.0
2006-06-30 11:20:00,69.78,69.9,69.77,69.89,81000.0,25.281,25.3245,25.2774,25.3208,81000.0
2006-06-30 11:25:00,69.87,69.9,69.76,69.77,65000.0,25.3136,25.3245,25.2737,25.2774,65000.0
2006-06-30 11:30:00,69.77,69.88,69.71,69.87,48200.0,25.2774,25.3172,25.2556,25.3136,48200.0
2006-06-30 11:35:00,69.83,69.86,69.77,69.86,47100.0,25.2991,25.31,25.2774,25.31,47100.0
2006-06-30 11:40:00,69.86,69.88,69.85,69.86,10600.0,25.31,25.3172,25.3063,25.31,10600.0
2006-06-30 11:45:00,69.87,69.87,69.82,69.83,13400.0,25.3136,25.3136,25.2955,25.2991,13400.0
2006-06-30 11:50:00,69.82,69.9,69.82,69.9,22700.0,25.2955,25.3245,25.2955,25.3245,22700.0
2006-06-30 11:55:00,69.9,69.98,69.9,69.93,42000.0,25.3245,25.3534,25.3245,25.3353,42000.0
2006-06-30 12:00:00,69.92,69.94,69.91,69.91,23900.0,25.3317,25.339,25.3281,25.3281,23900.0
2006-06-30 12:05:00,69.91,69.91,69.82,69.85,26700.0,25.3281,25.3281,25.2955,25.3063,26700.0
2006-06-30 12:10:00,69.84,69.85,69.76,69.79,18300.0,25.3027,25.3063,25.2737,25.2846,18300.0
2006-06-30 12:15:00,69.78,69.8,69.73,69.74,19500.0,25.281,25.2882,25.2629,25.2665,19500.0
2006-06-30 12:20:00,69.73,69.77,69.72,69.73,15300.0,25.2629,25.2774,25.2593,25.2629,15300.0
2006-06-30 12:25:00,69.73,69.73,69.65,69.66,20800.0,25.2629,25.2629,25.2339,25.2375,20800.0
2006-06-30 12:30:00,69.66,69.69,69.64,69.67,34900.0,25.2375,25.2484,25.2303,25.2411,34900.0
2006-06-30 12:35:00,69.66,69.69,69.64,69.68,10500.0,25.2375,25.2484,25.2303,25.2448,10500.0
2006-06-30 12:40:00,69.66,69.7,69.65,69.67,30900.0,25.2375,25.252,25.2339,25.2411,30900.0
2006-06-30 12:45:00,69.68,69.68,69.61,69.61,63500.0,25.2448,25.2448,25.2194,25.2194,63500.0
2006-06-30 12:50:00,69.61,69.68,69.58,69.59,24800.0,25.2194,25.2448,25.2085,25.2122,24800.0
2006-06-30 12:55:00,69.59,69.65,69.55,69.64,19500.0,25.2122,25.2339,25.1977,25.2303,19500.0
2006-06-30 13:00:00,69.64,69.71,69.63,69.69,42500.0,25.2303,25.2556,25.2266,25.2484,42500.0
2006-06-30 13:05:00,69.69,69.73,69.66,69.7,17500.0,25.2484,25.2629,25.2375,25.252,17500.0
2006-06-30 13:10:00,69.71,69.75,69.68,69.7,34700.0,25.2556,25.2701,25.2448,25.252,34700.0
2006-06-30 13:15:00,69.68,69.73,69.68,69.73,17600.0,25.2448,25.2629,25.2448,25.2629,17600.0
2006-06-30 13:20:00,69.7,69.71,69.67,69.7,20300.0,25.252,25.2556,25.2411,25.252,20300.0
2006-06-30 13:25:00,69.7,69.71,69.64,69.64,18500.0,25.252,25.2556,25.2303,25.2303,18500.0
2006-06-30 13:30:00,69.62,69.69,69.61,69.65,20700.0,25.223,25.2484,25.2194,25.2339,20700.0
2006-06-30 13:35:00,69.65,69.69,69.64,69.69,16700.0,25.2339,25.2484,25.2303,25.2484,16700.0
2006-06-30 13:40:00,69.65,69.69,69.65,69.66,3400.0,25.2339,25.2484,25.2339,25.2375,3400.0
2006-06-30 13:45:00,69.65,69.69,69.65,69.66,24000.0,25.2339,25.2484,25.2339,25.2375,24000.0
2006-06-30 13:50:00,69.67,69.69,69.65,69.67,4700.0,25.2411,25.2484,25.2339,25.2411,4700.0
2006-06-30 13:55:00,69.68,69.68,69.65,69.66,10900.0,25.2448,25.2448,25.2339,25.2375,10900.0
2006-06-30 14:00:00,69.65,69.69,69.63,69.68,18400.0,25.2339,25.2484,25.2266,25.2448,18400.0
2006-06-30 14:05:00,69.67,69.8,69.66,69.79,26500.0,25.2411,25.2882,25.2375,25.2846,26500.0
2006-06-30 14:10:00,69.8,69.87,69.79,69.87,18800.0,25.2882,25.3136,25.2846,25.3136,18800.0
2006-06-30 14:15:00,69.84,69.87,69.83,69.83,17200.0,25.3027,25.3136,25.2991,25.2991,17200.0
2006-06-30 14:20:00,69.83,69.83,69.78,69.8,25300.0,25.2991,25.2991,25.281,25.2882,25300.0
2006-06-30 14:25:00,69.8,69.81,69.78,69.78,25900.0,25.2882,25.2919,25.281,25.281,25900.0
2006-06-30 14:30:00,69.79,69.84,69.76,69.84,9600.0,25.2846,25.3027,25.2737,25.3027,9600.0
2006-06-30 14:35:00,69.84,69.86,69.82,69.84,19300.0,25.3027,25.31,25.2955,25.3027,19300.0
2006-06-30 14:40:00,69.87,69.91,69.85,69.86,18700.0,25.3136,25.3281,25.3063,25.31,18700.0
2006-06-30 14:45:00,69.87,69.89,69.85,69.86,7600.0,25.3136,25.3208,25.3063,25.31,7600.0
2006-06-30 14:50:00,69.85,69.86,69.83,69.85,5500.0,25.3063,25.31,25.2991,25.3063,5500.0
2006-06-30 14:55:00,69.85,69.88,69.83,69.88,21000.0,25.3063,25.3172,25.2991,25.3172,21000.0
2006-06-30 15:00:00,69.88,69.88,69.83,69.85,16000.0,25.3172,25.3172,25.2991,25.3063,16000.0
2006-06-30 15:05:00,69.83,69.86,69.83,69.85,11200.0,25.2991,25.31,25.2991,25.3063,11200.0
2006-06-30 15:10:00,69.85,69.85,69.79,69.8,6600.0,25.3063,25.3063,25.2846,25.2882,6600.0
2006-06-30 15:15:00,69.79,69.79,69.73,69.76,18100.0,25.2846,25.2846,25.2629,25.2737,18100.0
2006-06-30 15:20:00,69.76,69.8,69.75,69.76,11300.0,25.2737,25.2882,25.2701,25.2737,11300.0
2006-06-30 15:25:00,69.75,69.76,69.72,69.74,30000.0,25.2701,25.2737,25.2593,25.2665,30000.0
2006-06-30 15:30:00,69.73,69.75,69.69,69.69,29100.0,25.2629,25.2701,25.2484,25.2484,29100.0
2006-06-30 15:35:00,69.69,69.7,69.64,69.65,33600.0,25.2484,25.252,25.2303,25.2339,33600.0
2006-06-30 15:40:00,69.65,69.65,69.59,69.6,15300.0,25.2339,25.2339,25.2122,25.2158,15300.0
2006-06-30 15:45:00,69.6,69.69,69.59,69.68,29200.0,25.2158,25.2484,25.2122,25.2448,29200.0
2006-06-30 15:50:00,69.68,69.68,69.64,69.64,41900.0,25.2448,25.2448,25.2303,25.2303,41900.0
2006-06-30 15:55:00,69.66,69.69,69.64,69.69,40700.0,25.2375,25.2484,25.2303,25.2484,40700.0
2006-07-03 09:30:00,70.3,70.3,70.2,70.2,75100.0,25.4694,25.4694,25.4332,25.4332,75100.0
2006-07-03 09:35:00,70.21,70.28,70.18,70.28,23900.0,25.4368,25.4621,25.4259,25.4621,23900.0
2006-07-03 09:40:00,70.27,70.32,70.2,70.28,32200.0,25.4585,25.4766,25.4332,25.4621,32200.0
2006-07-03 09:45:00,70.26,70.33,70.24,70.31,29400.0,25.4549,25.4803,25.4476,25.473,29400.0
2006-07-03 09:50:00,70.31,70.34,70.27,70.28,19700.0,25.473,25.4839,25.4585,25.4621,19700.0
2006-07-03 09:55:00,70.28,70.29,70.24,70.25,20400.0,25.4621,25.4658,25.4476,25.4513,20400.0
2006-07-03 10:00:00,70.25,70.29,70.17,70.17,43200.0,25.4513,25.4658,25.4223,25.4223,43200.0
2006-07-03 10:05:00,70.21,70.28,70.21,70.24,21900.0,25.4368,25.4621,25.4368,25.4476,21900.0
2006-07-03 10:10:00,70.24,70.4,70.24,70.39,29200.0,25.4476,25.5056,25.4476,25.502,29200.0
2006-07-03 10:15:00,70.4,70.57,70.4,70.52,47800.0,25.5056,25.5672,25.5056,25.5491,47800.0
2006-07-03 10:20:00,70.52,70.52,70.48,70.52,18100.0,25.5491,25.5491,25.5346,25.5491,18100.0
2006-07-03 10:25:00,70.5,70.6,70.5,70.59,20300.0,25.5418,25.5781,25.5418,25.5744,20300.0
2006-07-03 10:30:00,70.6,70.63,70.59,70.6,20300.0,25.5781,25.5889,25.5744,25.5781,20300.0
2006-07-03 10:35:00,70.57,70.7,70.57,70.7,22900.0,25.5672,25.6143,25.5672,25.6143,22900.0
2006-07-03 10:40:00,70.7,70.75,70.68,70.71,20600.0,25.6143,25.6324,25.6071,25.6179,20600.0
2006-07-03 10:45:00,70.69,70.72,70.64,70.7,17800.0,25.6107,25.6215,25.5926,25.6143,17800.0
2006-07-03 10:50:00,70.68,70.76,70.68,70.76,15900.0,25.6071,25.636,25.6071,25.636,15900.0
2006-07-03 10:55:00,70.76,70.78,70.74,70.77,19900.0,25.636,25.6433,25.6288,25.6397,19900.0
2006-07-03 11:00:00,70.77,70.82,70.69,70.69,38200.0,25.6397,25.6578,25.6107,25.6107,38200.0
2006-07-03 11:05:00,70.67,70.68,70.61,70.64,19200.0,25.6034,25.6071,25.5817,25.5926,19200.0
2006-07-03 11:10:00,70.66,70.68,70.56,70.6,33600.0,25.5998,25.6071,25.5636,25.5781,33600.0
2006-07-03 11:15:00,70.6,70.61,70.51,70.54,19100.0,25.5781,25.5817,25.5455,25.5563,19100.0
2006-07-03 11:20:00,70.52,70.53,70.46,70.5,15100.0,25.5491,25.5527,25.5273,25.5418,15100.0
2006-07-03 11:25:00,70.5,70.56,70.49,70.55,10000.0,25.5418,25.5636,25.5382,25.56,10000.0
2006-07-03 11:30:00,70.54,70.55,70.42,70.43,22900.0,25.5563,25.56,25.5129,25.5165,22900.0
2006-07-03 11:35:00,70.43,70.45,70.43,70.43,5400.0,25.5165,25.5237,25.5165,25.5165,5400.0
2006-07-03 11:40:00,70.45,70.46,70.43,70.44,8300.0,25.5237,25.5273,25.5165,25.5201,8300.0
2006-07-03 11:45:00,70.44,70.55,70.44,70.53,10100.0,25.5201,25.56,25.5201,25.5527,10100.0
2006-07-03 11:50:00,70.52,70.52,70.5,70.51,6400.0,25.5491,25.5491,25.5418,25.5455,6400.0
2006-07-03 11:55:00,70.51,70.52,70.46,70.49,6800.0,25.5455,25.5491,25.5273,25.5382,6800.0
2006-07-03 12:00:00,70.47,70.49,70.43,70.44,13200.0,25.531,25.5382,25.5165,25.5201,13200.0
2006-07-03 12:05:00,70.43,70.46,70.42,70.45,13400.0,25.5165,25.5273,25.5129,25.5237,13400.0
2006-07-03 12:10:00,70.43,70.49,70.43,70.47,9900.0,25.5165,25.5382,25.5165,25.531,9900.0
2006-07-03 12:15:00,70.49,70.49,70.47,70.48,21100.0,25.5382,25.5382,25.531,25.5346,21100.0
2006-07-03 12:20:00,70.47,70.48,70.38,70.39,18200.0,25.531,25.5346,25.4984,25.502,18200.0
2006-07-03 12:25:00,70.38,70.38,70.3,70.3,59200.0,25.4984,25.4984,25.4694,25.4694,59200.0
2006-07-03 12:30:00,70.31,70.31,70.21,70.24,86000.0,25.473,25.473,25.4368,25.4476,86000.0
2006-07-03 12:35:00,70.24,70.3,70.24,70.29,29600.0,25.4476,25.4694,25.4476,25.4658,29600.0
2006-07-03 12:40:00,70.3,70.3,70.28,70.3,15400.0,25.4694,25.4694,25.4621,25.4694,15400.0
2006-07-03 12:45:00,70.3,70.31,70.27,70.3,28500.0,25.4694,25.473,25.4585,25.4694,28500.0
2006-07-03 12:50:00,70.3,70.32,70.3,70.31,37500.0,25.4694,25.4766,25.4694,25.473,37500.0
2006-07-03 12:55:00,70.32,70.4,70.31,70.39,67000.0,25.4766,25.5056,25.473,25.502,67000.0
2006-07-03 13:00:00,70.39,70.4,70.36,70.37,7600.0,25.502,25.5056,25.4911,25.4947,7600.0
2006-07-03 13:05:00,70.37,70.37,70.37,70.37,3900.0,25.4947,25.4947,25.4947,25.4947,3900.0
2006-07-03 13:10:00,70.37,70.37,70.37,70.37,0.0,25.4947,25.4947,25.4947,25.4947,0.0
2006-07-03 13:15:00,70.37,70.37,70.37,70.37,0.0,25.4947,25.4947,25.4947,25.4947,0.0
2006-07-03 13:20:00,70.37,70.37,70.37,70.37,0.0,25.4947,25.4947,25.4947,25.4947,0.0
2006-07-03 13:25:00,70.37,70.37,70.37,70.37,0.0,25.4947,25.4947,25.4947,25.4947,0.0
2006-07-03 13:30:00,70.37,70.37,70.37,70.37,0.0,25.4947,25.4947,25.4947,25.4947,0.0
2006-07-03 13:35:00,70.37,70.37,70.37,70.37,0.0,25.4947,25.4947,25.4947,25.4947,0.0
2006-07-03 13:40:00,70.37,70.37,70.37,70.37,0.0,25.4947,25.4947,25.4947,25.4947,0.0
2006-07-03 13:45:00,70.37,70.37,70.37,70.37,0.0,25.4947,25.4947,25.4947,25.4947,0.0
2006-07-03 13:50:00,70.37,70.37,70.37,70.37,0.0,25.4947,25.4947,25.4947,25.4947,0.0
2006-07-03 13:55:00,70.37,70.37,70.37,70.37,0.0,25.4947,25.4947,25.4947,25.4947,0.0
2006-07-03 14:00:00,70.37,70.37,70.37,70.37,0.0,25.4947,25.4947,25.4947,25.4947,0.0
2006-07-03 14:05:00,70.37,70.37,70.37,70.37,0.0,25.4947,25.4947,25.4947,25.4947,0.0
2006-07-03 14:10:00,70.37,70.37,70.37,70.37,0.0,25.4947,25.4947,25.4947,25.4947,0.0
2006-07-03 14:15:00,70.37,70.37,70.37,70.37,0.0,25.4947,25.4947,25.4947,25.4947,0.0
2006-07-03 14:20:00,70.37,70.37,70.37,70.37,0.0,25.4947,25.4947,25.4947,25.4947,0.0
2006-07-03 14:25:00,70.37,70.37,70.37,70.37,0.0,25.4947,25.4947,25.4947,25.4947,0.0
2006-07-03 14:30:00,70.37,70.37,70.37,70.37,0.0,25.4947,25.4947,25.4947,25.4947,0.0
2006-07-03 14:35:00,70.37,70.37,70.37,70.37,0.0,25.4947,25.4947,25.4947,25.4947,0.0
2006-07-03 14:40:00,70.37,70.37,70.37,70.37,0.0,25.4947,25.4947,25.4947,25.4947,0.0
2006-07-03 14:45:00,70.37,70.37,70.37,70.37,0.0,25.4947,25.4947,25.4947,25.4947,0.0
2006-07-03 14:50:00,70.37,70.37,70.37,70.37,0.0,25.4947,25.4947,25.4947,25.4947,0.0
2006-07-03 14:55:00,70.37,70.37,70.37,70.37,0.0,25.4947,25.4947,25.4947,25.4947,0.0
2006-07-03 15:00:00,70.37,70.37,70.37,70.37,0.0,25.4947,25.4947,25.4947,25.4947,0.0
2006-07-03 15:05:00,70.37,70.37,70.37,70.37,0.0,25.4947,25.4947,25.4947,25.4947,0.0
2006-07-03 15:10:00,70.37,70.37,70.37,70.37,0.0,25.4947,25.4947,25.4947,25.4947,0.0
2006-07-03 15:15:00,70.37,70.37,70.37,70.37,0.0,25.4947,25.4947,25.4947,25.4947,0.0
2006-07-03 15:20:00,70.37,70.37,70.37,70.37,0.0,25.4947,25.4947,25.4947,25.4947,0.0
2006-07-03 15:25:00,70.37,70.37,70.37,70.37,0.0,25.4947,25.4947,25.4947,25.4947,0.0
2006-07-03 15:30:00,70.37,70.37,70.37,70.37,0.0,25.4947,25.4947,25.4947,25.4947,0.0
2006-07-03 15:35:00,70.37,70.37,70.37,70.37,0.0,25.4947,25.4947,25.4947,25.4947,0.0
2006-07-03 15:40:00,70.37,70.37,70.37,70.37,0.0,25.4947,25.4947,25.4947,25.4947,0.0
2006-07-03 15:45:00,70.37,70.37,70.37,70.37,0.0,25.4947,25.4947,25.4947,25.4947,0.0
2006-07-03 15:50:00,70.37,70.37,70.37,70.37,0.0,25.4947,25.4947,25.4947,25.4947,0.0
2006-07-03 15:55:00,70.37,70.37,70.37,70.37,0.0,25.4947,25.4947,25.4947,25.4947,0.0
2006-07-05 09:30:00,69.72,69.72,69.72,69.72,0.0,25.2593,25.2593,25.2593,25.2593,0.0
2006-07-05 09:35:00,69.68,69.7,69.61,69.69,106800.0,25.2448,25.252,25.2194,25.2484,106800.0
2006-07-05 09:40:00,69.69,69.69,69.61,69.65,58300.0,25.2484,25.2484,25.2194,25.2339,58300.0
2006-07-05 09:45:00,69.65,69.69,69.57,69.63,81700.0,25.2339,25.2484,25.2049,25.2266,81700.0
2006-07-05 09:50:00,69.61,69.66,69.56,69.58,53000.0,25.2194,25.2375,25.2013,25.2085,53000.0
2006-07-05 09:55:00,69.56,69.57,69.48,69.55,60800.0,25.2013,25.2049,25.1723,25.1977,60800.0
2006-07-05 10:00:00,69.55,69.55,69.4,69.46,42000.0,25.1977,25.1977,25.1433,25.1651,42000.0
2006-07-05 10:05:00,69.46,69.49,69.4,69.49,56200.0,25.1651,25.1759,25.1433,25.1759,56200.0
2006-07-05 10:10:00,69.47,69.52,69.4,69.42,68500.0,25.1687,25.1868,25.1433,25.1506,68500.0
2006-07-05 10:15:00,69.41,69.41,69.3,69.37,77200.0,25.1469,25.1469,25.1071,25.1324,77200.0
2006-07-05 10:20:00,69.36,69.37,69.27,69.34,54400.0,25.1288,25.1324,25.0962,25.1216,54400.0
2006-07-05 10:25:00,69.35,69.42,69.32,69.41,57900.0,25.1252,25.1506,25.1143,25.1469,57900.0
2006-07-05 10:30:00,69.41,69.41,69.32,69.33,45400.0,25.1469,25.1469,25.1143,25.118,45400.0
2006-07-05 10:35:00,69.34,69.35,69.31,69.34,24000.0,25.1216,25.1252,25.1107,25.1216,24000.0
2006-07-05 10:40:00,69.33,69.4,69.29,69.29,32900.0,25.118,25.1433,25.1035,25.1035,32900.0
2006-07-05 10:45:00,69.29,69.3,69.24,69.26,22400.0,25.1035,25.1071,25.0853,25.0926,22400.0
2006-07-05 10:50:00,69.25,69.35,69.24,69.32,31100.0,25.089,25.1252,25.0853,25.1143,31100.0
2006-07-05 10:55:00,69.32,69.34,69.27,69.33,21100.0,25.1143,25.1216,25.0962,25.118,21100.0
2006-07-05 11:00:00,69.32,69.34,69.26,69.27,24100.0,25.1143,25.1216,25.0926,25.0962,24100.0
2006-07-05 11:05:00,69.27,69.35,69.24,69.33,23000.0,25.0962,25.1252,25.0853,25.118,23000.0
2006-07-05 11:10:00,69.32,69.32,69.19,69.25,52200.0,25.1143,25.1143,25.0672,25.089,52200.0
2006-07-05 11:15:00,69.25,69.26,69.16,69.22,27100.0,25.089,25.0926,25.0564,25.0781,27100.0
2006-07-05 11:20:00,69.22,69.33,69.22,69.29,24200.0,25.0781,25.118,25.0781,25.1035,24200.0
2006-07-05 11:25:00,69.29,69.34,69.27,69.31,32600.0,25.1035,25.1216,25.0962,25.1107,32600.0
2006-07-05 11:30:00,69.31,69.34,69.26,69.32,14800.0,25.1107,25.1216,25.0926,25.1143,14800.0
2006-07-05 11:35:00,69.33,69.37,69.31,69.36,13100.0,25.118,25.1324,25.1107,25.1288,13100.0
2006-07-05 11:40:00,69.38,69.51,69.36,69.48,23300.0,25.1361,25.1832,25.1288,25.1723,23300.0
2006-07-05 11:45:00,69.48,69.5,69.46,69.49,46900.0,25.1723,25.1795,25.1651,25.1759,46900.0
2006-07-05 11:50:00,69.5,69.51,69.46,69.5,34400.0,25.1795,25.1832,25.1651,25.1795,34400.0
2006-07-05 11:55:00,69.5,69.6,69.49,69.57,37900.0,25.1795,25.2158,25.1759,25.2049,37900.0
2006-07-05 12:00:00,69.54,69.57,69.53,69.56,18000.0,25.194,25.2049,25.1904,25.2013,18000.0
2006-07-05 12:05:00,69.56,69.66,69.56,69.66,22200.0,25.2013,25.2375,25.2013,25.2375,22200.0
2006-07-05 12:10:00,69.65,69.84,69.65,69.82,39100.0,25.2339,25.3027,25.2339,25.2955,39100.0
2006-07-05 12:15:00,69.83,69.94,69.8,69.91,45600.0,25.2991,25.339,25.2882,25.3281,45600.0
2006-07-05 12:20:00,69.91,69.91,69.78,69.78,26200.0,25.3281,25.3281,25.281,25.281,26200.0
2006-07-05 12:25:00,69.78,69.85,69.78,69.82,35900.0,25.281,25.3063,25.281,25.2955,35900.0
2006-07-05 12:30:00,69.83,69.83,69.76,69.77,8300.0,25.2991,25.2991,25.2737,25.2774,8300.0
2006-07-05 12:35:00,69.77,69.77,69.73,69.73,19100.0,25.2774,25.2774,25.2629,25.2629,19100.0
2006-07-05 12:40:00,69.72,69.76,69.71,69.76,16200.0,25.2593,25.2737,25.2556,25.2737,16200.0
2006-07-05 12:45:00,69.76,69.79,69.74,69.78,12600.0,25.2737,25.2846,25.2665,25.281,12600.0
2006-07-05 12:50:00,69.78,69.85,69.78,69.85,24300.0,25.281,25.3063,25.281,25.3063,24300.0
2006-07-05 12:55:00,69.85,69.88,69.84,69.85,15400.0,25.3063,25.3172,25.3027,25.3063,15400.0
2006-07-05 13:00:00,69.87,69.94,69.86,69.9,25000.0,25.3136,25.339,25.31,25.3245,25000.0
2006-07-05 13:05:00,69.9,69.9,69.8,69.81,23500.0,25.3245,25.3245,25.2882,25.2919,23500.0
2006-07-05 13:10:00,69.81,70.0,69.79,70.0,41800.0,25.2919,25.3607,25.2846,25.3607,41800.0
2006-07-05 13:15:00,70.0,70.06,69.98,70.05,27200.0,25.3607,25.3824,25.3534,25.3788,27200.0
2006-07-05 13:20:00,70.05,70.13,70.03,70.13,39000.0,25.3788,25.4078,25.3716,25.4078,39000.0
2006-07-05 13:25:00,70.13,70.22,70.11,70.12,41300.0,25.4078,25.4404,25.4005,25.4042,41300.0
2006-07-05 13:30:00,70.08,70.19,70.08,70.16,38200.0,25.3897,25.4295,25.3897,25.4187,38200.0
2006-07-05 13:35:00,70.16,70.22,70.15,70.19,27000.0,25.4187,25.4404,25.415,25.4295,27000.0
2006-07-05 13:40:00,70.18,70.25,70.17,70.17,53200.0,25.4259,25.4513,25.4223,25.4223,53200.0
2006-07-05 13:45:00,70.17,70.22,70.15,70.21,23300.0,25.4223,25.4404,25.415,25.4368,23300.0
2006-07-05 13:50:00,70.21,70.23,70.16,70.22,33600.0,25.4368,25.444,25.4187,25.4404,33600.0
2006-07-05 13:55:00,70.22,70.22,70.15,70.16,45300.0,25.4404,25.4404,25.415,25.4187,45300.0
2006-07-05 14:00:00,70.15,70.19,70.1,70.19,37400.0,25.415,25.4295,25.3969,25.4295,37400.0
2006-07-05 14:05:00,70.18,70.23,70.17,70.22,22800.0,25.4259,25.444,25.4223,25.4404,22800.0
2006-07-05 14:10:00,70.22,70.25,70.19,70.2,21100.0,25.4404,25.4513,25.4295,25.4332,21100.0
2006-07-05 14:15:00,70.2,70.21,70.12,70.15,28300.0,25.4332,25.4368,25.4042,25.415,28300.0
2006-07-05 14:20:00,70.12,70.15,70.12,70.14,17100.0,25.4042,25.415,25.4042,25.4114,17100.0
2006-07-05 14:25:00,70.15,70.15,70.13,70.14,17500.0,25.415,25.415,25.4078,25.4114,17500.0
2006-07-05 14:30:00,70.14,70.23,70.13,70.2,22900.0,25.4114,25.444,25.4078,25.4332,22900.0
2006-07-05 14:35:00,70.2,70.25,70.16,70.23,41100.0,25.4332,25.4513,25.4187,25.444,41100.0
2006-07-05 14:40:00,70.22,70.22,70.17,70.2,23400.0,25.4404,25.4404,25.4223,25.4332,23400.0
2006-07-05 14:45:00,70.21,70.28,70.2,70.24,34000.0,25.4368,25.4621,25.4332,25.4476,34000.0
2006-07-05 14:50:00,70.22,70.23,70.17,70.19,24600.0,25.4404,25.444,25.4223,25.4295,24600.0
2006-07-05 14:55:00,70.19,70.22,70.18,70.22,16500.0,25.4295,25.4404,25.4259,25.4404,16500.0
2006-07-05 15:00:00,70.22,70.22,70.12,70.16,26600.0,25.4404,25.4404,25.4042,25.4187,26600.0
2006-07-05 15:05:00,70.17,70.18,70.07,70.07,17700.0,25.4223,25.4259,25.3861,25.3861,17700.0
2006-07-05 15:10:00,70.08,70.08,69.95,69.95,40000.0,25.3897,25.3897,25.3426,25.3426,40000.0
2006-07-05 15:15:00,69.95,70.0,69.94,69.98,39400.0,25.3426,25.3607,25.339,25.3534,39400.0
2006-07-05 15:20:00,69.98,69.99,69.91,69.97,46900.0,25.3534,25.3571,25.3281,25.3498,46900.0
2006-07-05 15:25:00,69.97,69.97,69.85,69.86,28800.0,25.3498,25.3498,25.3063,25.31,28800.0
2006-07-05 15:30:00,69.85,69.86,69.75,69.75,42100.0,25.3063,25.31,25.2701,25.2701,42100.0
2006-07-05 15:35:00,69.76,69.9,69.74,69.9,35400.0,25.2737,25.3245,25.2665,25.3245,35400.0
2006-07-05 15:40:00,69.89,69.89,69.81,69.83,27600.0,25.3208,25.3208,25.2919,25.2991,27600.0
2006-07-05 15:45:00,69.83,69.93,69.82,69.93,38800.0,25.2991,25.3353,25.2955,25.3353,38800.0
2006-07-05 15:50:00,69.94,69.99,69.9,69.93,34200.0,25.339,25.3571,25.3245,25.3353,34200.0
2006-07-05 15:55:00,69.93,70.02,69.9,70.02,61900.0,25.3353,25.3679,25.3245,25.3679,61900.0
2006-07-06 09:30:00,70.35,70.39,70.34,70.39,96000.0,25.4875,25.502,25.4839,25.502,96000.0
2006-07-06 09:35:00,70.4,70.42,70.26,70.3,74300.0,25.5056,25.5129,25.4549,25.4694,74300.0
2006-07-06 09:40:00,70.3,70.34,70.14,70.17,53700.0,25.4694,25.4839,25.4114,25.4223,53700.0
2006-07-06 09:45:00,70.17,70.23,70.11,70.15,90500.0,25.4223,25.444,25.4005,25.415,90500.0
2006-07-06 09:50:00,70.15,70.26,70.15,70.24,24400.0,25.415,25.4549,25.415,25.4476,24400.0
2006-07-06 09:55:00,70.25,70.28,70.23,70.25,27300.0,25.4513,25.4621,25.444,25.4513,27300.0
2006-07-06 10:00:00,70.27,70.44,70.22,70.35,129700.0,25.4585,25.5201,25.4404,25.4875,129700.0
2006-07-06 10:05:00,70.35,70.5,70.31,70.49,67400.0,25.4875,25.5418,25.473,25.5382,67400.0
2006-07-06 10:10:00,70.5,70.56,70.38,70.45,140500.0,25.5418,25.5636,25.4984,25.5237,140500.0
2006-07-06 10:15:00,70.45,70.6,70.41,70.6,36000.0,25.5237,25.5781,25.5092,25.5781,36000.0
2006-07-06 10:20:00,70.62,70.72,70.59,70.7,69900.0,25.5853,25.6215,25.5744,25.6143,69900.0
2006-07-06 10:25:00,70.7,70.77,70.67,70.7,139400.0,25.6143,25.6397,25.6034,25.6143,139400.0
2006-07-06 10:30:00,70.71,70.71,70.47,70.58,74800.0,25.6179,25.6179,25.531,25.5708,74800.0
2006-07-06 10:35:00,70.54,70.55,70.36,70.49,110900.0,25.5563,25.56,25.4911,25.5382,110900.0
2006-07-06 10:40:00,70.49,70.6,70.34,70.34,35100.0,25.5382,25.5781,25.4839,25.4839,35100.0
2006-07-06 10:45:00,70.35,70.44,70.3,70.3,95100.0,25.4875,25.5201,25.4694,25.4694,95100.0
2006-07-06 10:50:00,70.32,70.32,70.22,70.22,49000.0,25.4766,25.4766,25.4404,25.4404,49000.0
2006-07-06 10:55:00,70.23,70.39,70.23,70.37,81100.0,25.444,25.502,25.444,25.4947,81100.0
2006-07-06 11:00:00,70.37,70.4,70.34,70.35,55300.0,25.4947,25.5056,25.4839,25.4875,55300.0
2006-07-06 11:05:00,70.33,70.39,70.33,70.34,40800.0,25.4803,25.502,25.4803,25.4839,40800.0
2006-07-06 11:10:00,70.34,70.35,70.24,70.3,99600.0,25.4839,25.4875,25.4476,25.4694,99600.0
2006-07-06 11:15:00,70.33,70.38,70.26,70.28,166200.0,25.4803,25.4984,25.4549,25.4621,166200.0
2006-07-06 11:20:00,70.28,70.3,70.16,70.16,32600.0,25.4621,25.4694,25.4187,25.4187,32600.0
2006-07-06 11:25:00,70.16,70.29,70.16,70.27,140000.0,25.4187,25.4658,25.4187,25.4585,140000.0
2006-07-06 11:30:00,70.27,70.39,70.26,70.32,27100.0,25.4585,25.502,25.4549,25.4766,27100.0
2006-07-06 11:35:00,70.34,70.47,70.23,70.44,93400.0,25.4839,25.531,25.444,25.5201,93400.0
2006-07-06 11:40:00,70.44,70.59,70.43,70.57,20600.0,25.5201,25.5744,25.5165,25.5672,20600.0
2006-07-06 11:45:00,70.59,70.64,70.56,70.62,22900.0,25.5744,25.5926,25.5636,25.5853,22900.0
2006-07-06 11:50:00,70.63,70.63,70.5,70.5,31300.0,25.5889,25.5889,25.5418,25.5418,31300.0
2006-07-06 11:55:00,70.49,70.52,70.42,70.42,14300.0,25.5382,25.5491,25.5129,25.5129,14300.0
2006-07-06 12:00:00,70.42,70.55,70.37,70.55,24200.0,25.5129,25.56,25.4947,25.56,24200.0
2006-07-06 12:05:00,70.54,70.55,70.51,70.53,13200.0,25.5563,25.56,25.5455,25.5527,13200.0
2006-07-06 12:10:00,70.53,70.58,70.53,70.54,29800.0,25.5527,25.5708,25.5527,25.5563,29800.0
2006-07-06 12:15:00,70.54,70.56,70.5,70.56,13400.0,25.5563,25.5636,25.5418,25.5636,13400.0
2006-07-06 12:20:00,70.56,70.58,70.49,70.58,18900.0,25.5636,25.5708,25.5382,25.5708,18900.0
2006-07-06 12:25:00,70.57,70.63,70.56,70.57,50500.0,25.5672,25.5889,25.5636,25.5672,50500.0
2006-07-06 12:30:00,70.57,70.58,70.49,70.54,16200.0,25.5672,25.5708,25.5382,25.5563,16200.0
2006-07-06 12:35:00,70.54,70.54,70.51,70.52,20400.0,25.5563,25.5563,25.5455,25.5491,20400.0
2006-07-06 12:40:00,70.53,70.58,70.53,70.57,32200.0,25.5527,25.5708,25.5527,25.5672,32200.0
2006-07-06 12:45:00,70.57,70.58,70.41,70.41,25500.0,25.5672,25.5708,25.5092,25.5092,25500.0
2006-07-06 12:50:00,70.42,70.6,70.42,70.6,15800.0,25.5129,25.5781,25.5129,25.5781,15800.0
2006-07-06 12:55:00,70.6,70.63,70.57,70.6,17300.0,25.5781,25.5889,25.5672,25.5781,17300.0
2006-07-06 13:00:00,70.61,70.69,70.56,70.61,37000.0,25.5817,25.6107,25.5636,25.5817,37000.0
2006-07-06 13:05:00,70.6,70.65,70.58,70.58,29500.0,25.5781,25.5962,25.5708,25.5708,29500.0
2006-07-06 13:10:00,70.57,70.63,70.49,70.5,35900.0,25.5672,25.5889,25.5382,25.5418,35900.0
2006-07-06 13:15:00,70.49,70.57,70.49,70.56,10200.0,25.5382,25.5672,25.5382,25.5636,10200.0
2006-07-06 13:20:00,70.58,70.69,70.58,70.69,21700.0,25.5708,25.6107,25.5708,25.6107,21700.0
2006-07-06 13:25:00,70.69,70.72,70.68,70.71,11000.0,25.6107,25.6215,25.6071,25.6179,11000.0
2006-07-06 13:30:00,70.68,70.71,70.68,70.69,8500.0,25.6071,25.6179,25.6071,25.6107,8500.0
2006-07-06 13:35:00,70.71,70.72,70.66,70.7,10600.0,25.6179,25.6215,25.5998,25.6143,10600.0
2006-07-06 13:40:00,70.7,70.76,70.69,70.75,18900.0,25.6143,25.636,25.6107,25.6324,18900.0
2006-07-06 13:45:00,70.75,70.77,70.72,70.75,13800.0,25.6324,25.6397,25.6215,25.6324,13800.0
2006-07-06 13:50:00,70.75,70.76,70.7,70.72,17300.0,25.6324,25.636,25.6143,25.6215,17300.0
2006-07-06 13:55:00,70.71,70.71,70.66,70.67,10700.0,25.6179,25.6179,25.5998,25.6034,10700.0
2006-07-06 14:00:00,70.67,70.72,70.66,70.68,18600.0,25.6034,25.6215,25.5998,25.6071,18600.0
2006-07-06 14:05:00,70.68,70.7,70.59,70.59,20000.0,25.6071,25.6143,25.5744,25.5744,20000.0
2006-07-06 14:10:00,70.6,70.6,70.51,70.51,12900.0,25.5781,25.5781,25.5455,25.5455,12900.0
2006-07-06 14:15:00,70.51,70.51,70.42,70.42,20100.0,25.5455,25.5455,25.5129,25.5129,20100.0
2006-07-06 14:20:00,70.43,70.5,70.42,70.49,18500.0,25.5165,25.5418,25.5129,25.5382,18500.0
2006-07-06 14:25:00,70.49,70.53,70.48,70.48,9100.0,25.5382,25.5527,25.5346,25.5346,9100.0
2006-07-06 14:30:00,70.49,70.52,70.46,70.47,17300.0,25.5382,25.5491,25.5273,25.531,17300.0
2006-07-06 14:35:00,70.48,70.49,70.45,70.46,23200.0,25.5346,25.5382,25.5237,25.5273,23200.0
2006-07-06 14:40:00,70.47,70.52,70.46,70.51,13200.0,25.531,25.5491,25.5273,25.5455,13200.0
2006-07-06 14:45:00,70.52,70.52,70.47,70.47,18500.0,25.5491,25.5491,25.531,25.531,18500.0
2006-07-06 14:50:00,70.49,70.5,70.46,70.49,14000.0,25.5382,25.5418,25.5273,25.5382,14000.0
2006-07-06 14:55:00,70.49,70.54,70.48,70.48,24700.0,25.5382,25.5563,25.5346,25.5346,24700.0
2006-07-06 15:00:00,70.46,70.47,70.35,70.39,23900.0,25.5273,25.531,25.4875,25.502,23900.0
2006-07-06 15:05:00,70.39,70.42,70.35,70.39,11800.0,25.502,25.5129,25.4875,25.502,11800.0
2006-07-06 15:10:00,70.38,70.4,70.35,70.39,20000.0,25.4984,25.5056,25.4875,25.502,20000.0
2006-07-06 15:15:00,70.39,70.4,70.35,70.35,100400.0,25.502,25.5056,25.4875,25.4875,100400.0
2006-07-06 15:20:00,70.36,70.37,70.29,70.34,28100.0,25.4911,25.4947,25.4658,25.4839,28100.0
2006-07-06 15:25:00,70.33,70.42,70.33,70.41,23900.0,25.4803,25.5129,25.4803,25.5092,23900.0
2006-07-06 15:30:00,70.38,70.38,70.3,70.36,30000.0,25.4984,25.4984,25.4694,25.4911,30000.0
2006-07-06 15:35:00,70.36,70.43,70.35,70.37,44700.0,25.4911,25.5165,25.4875,25.4947,44700.0
2006-07-06 15:40:00,70.37,70.37,70.31,70.35,67200.0,25.4947,25.4947,25.473,25.4875,67200.0
2006-07-06 15:45:00,70.34,70.35,70.23,70.26,67100.0,25.4839,25.4875,25.444,25.4549,67100.0
2006-07-06 15:50:00,70.26,70.33,70.24,70.29,51400.0,25.4549,25.4803,25.4476,25.4658,51400.0
2006-07-06 15:55:00,70.27,70.3,70.2,70.28,105200.0,25.4585,25.4694,25.4332,25.4621,105200.0
2006-07-07 09:30:00,71.55,71.55,71.35,71.47,146300.0,25.9223,25.9223,25.8498,25.8933,146300.0
2006-07-07 09:35:00,71.48,71.57,71.35,71.52,117300.0,25.8969,25.9295,25.8498,25.9114,117300.0
2006-07-07 09:40:00,71.54,71.69,71.53,71.58,58200.0,25.9186,25.973,25.915,25.9331,58200.0
2006-07-07 09:45:00,71.58,71.66,71.52,71.52,67300.0,25.9331,25.9621,25.9114,25.9114,67300.0
2006-07-07 09:50:00,71.52,71.56,71.44,71.48,73200.0,25.9114,25.9259,25.8824,25.8969,73200.0
2006-07-07 09:55:00,71.48,71.54,71.43,71.52,102900.0,25.8969,25.9186,25.8788,25.9114,102900.0
2006-07-07 10:00:00,71.5,71.55,71.48,71.55,69700.0,25.9041,25.9223,25.8969,25.9223,69700.0
2006-07-07 10:05:00,71.55,71.7,71.54,71.69,63000.0,25.9223,25.9766,25.9186,25.973,63000.0
2006-07-07 10:10:00,71.72,71.78,71.64,71.71,81200.0,25.9838,26.0056,25.9549,25.9802,81200.0
2006-07-07 10:15:00,71.71,71.8,71.71,71.72,29100.0,25.9802,26.0128,25.9802,25.9838,29100.0
2006-07-07 10:20:00,71.73,71.75,71.7,71.7,41100.0,25.9875,25.9947,25.9766,25.9766,41100.0
2006-07-07 10:25:00,71.7,71.86,71.69,71.75,48300.0,25.9766,26.0346,25.973,25.9947,48300.0
2006-07-07 10:30:00,71.75,71.78,71.52,71.56,41700.0,25.9947,26.0056,25.9114,25.9259,41700.0
2006-07-07 10:35:00,71.55,71.62,71.52,71.62,64700.0,25.9223,25.9476,25.9114,25.9476,64700.0
2006-07-07 10:40:00,71.59,71.68,71.58,71.62,58200.0,25.9367,25.9693,25.9331,25.9476,58200.0
2006-07-07 10:45:00,71.62,71.74,71.6,71.71,55500.0,25.9476,25.9911,25.9404,25.9802,55500.0
2006-07-07 10:50:00,71.7,71.73,71.65,71.66,20200.0,25.9766,25.9875,25.9585,25.9621,20200.0
2006-07-07 10:55:00,71.66,71.72,71.63,71.65,26200.0,25.9621,25.9838,25.9512,25.9585,26200.0
2006-07-07 11:00:00,71.64,71.7,71.6,71.62,80000.0,25.9549,25.9766,25.9404,25.9476,80000.0
2006-07-07 11:05:00,71.62,71.74,71.59,71.66,91900.0,25.9476,25.9911,25.9367,25.9621,91900.0
2006-07-07 11:10:00,71.68,71.77,71.67,71.77,44200.0,25.9693,26.002,25.9657,26.002,44200.0
2006-07-07 11:15:00,71.77,71.89,71.77,71.89,78100.0,26.002,26.0454,26.002,26.0454,78100.0
2006-07-07 11:20:00,71.89,71.92,71.8,71.81,26900.0,26.0454,26.0563,26.0128,26.0164,26900.0
2006-07-07 11:25:00,71.79,71.81,71.74,71.76,36700.0,26.0092,26.0164,25.9911,25.9983,36700.0
2006-07-07 11:30:00,71.76,71.81,71.69,71.81,86500.0,25.9983,26.0164,25.973,26.0164,86500.0
2006-07-07 11:35:00,71.8,71.8,71.75,71.77,12600.0,26.0128,26.0128,25.9947,26.002,12600.0
2006-07-07 11:40:00,71.77,71.8,71.74,71.74,20600.0,26.002,26.0128,25.9911,25.9911,20600.0
2006-07-07 11:45:00,71.74,71.76,71.72,71.75,23900.0,25.9911,25.9983,25.9838,25.9947,23900.0
2006-07-07 11:50:00,71.74,71.75,71.68,71.69,14200.0,25.9911,25.9947,25.9693,25.973,14200.0
2006-07-07 11:55:00,71.72,71.72,71.66,71.69,33900.0,25.9838,25.9838,25.9621,25.973,33900.0
2006-07-07 12:00:00,71.7,71.71,71.68,71.68,19300.0,25.9766,25.9802,25.9693,25.9693,19300.0
2006-07-07 12:05:00,71.69,71.71,71.65,71.65,21900.0,25.973,25.9802,25.9585,25.9585,21900.0
2006-07-07 12:10:00,71.65,71.66,71.63,71.65,20100.0,25.9585,25.9621,25.9512,25.9585,20100.0
2006-07-07 12:15:00,71.65,71.67,71.62,71.67,21100.0,25.9585,25.9657,25.9476,25.9657,21100.0
2006-07-07 12:20:00,71.65,71.75,71.65,71.67,39900.0,25.9585,25.9947,25.9585,25.9657,39900.0
2006-07-07 12:25:00,71.67,71.69,71.66,71.66,19300.0,25.9657,25.973,25.9621,25.9621,19300.0
2006-07-07 12:30:00,71.67,71.75,71.67,71.69,18800.0,25.9657,25.9947,25.9657,25.973,18800.0
2006-07-07 12:35:00,71.68,71.69,71.65,71.65,12400.0,25.9693,25.973,25.9585,25.9585,12400.0
2006-07-07 12:40:00,71.63,71.7,71.62,71.68,58800.0,25.9512,25.9766,25.9476,25.9693,58800.0
2006-07-07 12:45:00,71.7,71.7,71.62,71.63,13000.0,25.9766,25.9766,25.9476,25.9512,13000.0
2006-07-07 12:50:00,71.63,71.66,71.63,71.65,8900.0,25.9512,25.9621,25.9512,25.9585,8900.0
2006-07-07 12:55:00,71.64,71.65,71.63,71.64,14000.0,25.9549,25.9585,25.9512,25.9549,14000.0
2006-07-07 13:00:00,71.64,71.64,71.5,71.51,47500.0,25.9549,25.9549,25.9041,25.9078,47500.0
2006-07-07 13:05:00,71.52,71.57,71.51,71.56,31400.0,25.9114,25.9295,25.9078,25.9259,31400.0
2006-07-07 13:10:00,71.55,71.57,71.42,71.43,37000.0,25.9223,25.9295,25.8752,25.8788,37000.0
2006-07-07 13:15:00,71.43,71.5,71.4,71.42,62600.0,25.8788,25.9041,25.8679,25.8752,62600.0
2006-07-07 13:20:00,71.42,71.54,71.4,71.52,35600.0,25.8752,25.9186,25.8679,25.9114,35600.0
2006-07-07 13:25:00,71.51,71.52,71.44,71.5,41500.0,25.9078,25.9114,25.8824,25.9041,41500.0
2006-07-07 13:30:00,71.5,71.5,71.42,71.47,29400.0,25.9041,25.9041,25.8752,25.8933,29400.0
2006-07-07 13:35:00,71.49,71.5,71.47,71.47,30200.0,25.9005,25.9041,25.8933,25.8933,30200.0
2006-07-07 13:40:00,71.43,71.46,71.32,71.33,15100.0,25.8788,25.8896,25.8389,25.8425,15100.0
2006-07-07 13:45:00,71.33,71.33,71.24,71.33,122500.0,25.8425,25.8425,25.8099,25.8425,122500.0
2006-07-07 13:50:00,71.34,71.39,71.33,71.35,51300.0,25.8462,25.8643,25.8425,25.8498,51300.0
2006-07-07 13:55:00,71.36,71.36,71.23,71.25,44300.0,25.8534,25.8534,25.8063,25.8136,44300.0
2006-07-07 14:00:00,71.28,71.4,71.24,71.38,35200.0,25.8244,25.8679,25.8099,25.8607,35200.0
2006-07-07 14:05:00,71.4,71.46,71.35,71.35,34800.0,25.8679,25.8896,25.8498,25.8498,34800.0
2006-07-07 14:10:00,71.36,71.39,71.33,71.34,43100.0,25.8534,25.8643,25.8425,25.8462,43100.0
2006-07-07 14:15:00,71.35,71.35,71.31,71.31,27400.0,25.8498,25.8498,25.8353,25.8353,27400.0
2006-07-07 14:20:00,71.31,71.31,71.24,71.28,36400.0,25.8353,25.8353,25.8099,25.8244,36400.0
2006-07-07 14:25:00,71.29,71.3,71.21,71.21,28100.0,25.8281,25.8317,25.7991,25.7991,28100.0
2006-07-07 14:30:00,71.21,71.22,71.09,71.09,36800.0,25.7991,25.8027,25.7556,25.7556,36800.0
2006-07-07 14:35:00,71.1,71.1,71.0,71.01,52400.0,25.7592,25.7592,25.723,25.7266,52400.0
2006-07-07 14:40:00,71.03,71.11,70.92,71.11,114800.0,25.7339,25.7628,25.694,25.7628,114800.0
2006-07-07 14:45:00,71.09,71.1,71.02,71.02,69300.0,25.7556,25.7592,25.7302,25.7302,69300.0
2006-07-07 14:50:00,71.02,71.03,71.0,71.01,22600.0,25.7302,25.7339,25.723,25.7266,22600.0
2006-07-07 14:55:00,71.01,71.03,70.94,70.95,69400.0,25.7266,25.7339,25.7013,25.7049,69400.0
2006-07-07 15:00:00,70.94,71.05,70.93,71.01,56200.0,25.7013,25.7411,25.6976,25.7266,56200.0
2006-07-07 15:05:00,71.0,71.18,71.0,71.16,43700.0,25.723,25.7882,25.723,25.781,43700.0
2006-07-07 15:10:00,71.18,71.18,71.02,71.04,43100.0,25.7882,25.7882,25.7302,25.7375,43100.0
2006-07-07 15:15:00,71.04,71.1,71.04,71.09,66300.0,25.7375,25.7592,25.7375,25.7556,66300.0
2006-07-07 15:20:00,71.09,71.09,70.99,71.0,128800.0,25.7556,25.7556,25.7194,25.723,128800.0
2006-07-07 15:25:00,70.99,71.0,70.92,70.96,76900.0,25.7194,25.723,25.694,25.7085,76900.0
2006-07-07 15:30:00,70.96,71.05,70.96,71.05,119600.0,25.7085,25.7411,25.7085,25.7411,119600.0
2006-07-07 15:35:00,71.03,71.05,70.99,71.0,91800.0,25.7339,25.7411,25.7194,25.723,91800.0
2006-07-07 15:40:00,71.01,71.11,71.0,71.1,95500.0,25.7266,25.7628,25.723,25.7592,95500.0
2006-07-07 15:45:00,71.1,71.2,71.09,71.2,94300.0,25.7592,25.7954,25.7556,25.7954,94300.0
2006-07-07 15:50:00,71.2,71.2,71.17,71.19,63700.0,25.7954,25.7954,25.7846,25.7918,63700.0
2006-07-07 15:55:00,71.15,71.2,71.12,71.16,145800.0,25.7773,25.7954,25.7665,25.781,145800.0
2006-07-10 09:30:00,71.01,71.02,70.87,70.88,86100.0,25.7266,25.7302,25.6759,25.6795,86100.0
2006-07-10 09:35:00,70.97,70.97,70.77,70.85,121400.0,25.7121,25.7121,25.6397,25.6686,121400.0
2006-07-10 09:40:00,70.85,70.88,70.77,70.79,52700.0,25.6686,25.6795,25.6397,25.6469,52700.0
2006-07-10 09:45:00,70.82,70.86,70.75,70.78,305500.0,25.6578,25.6723,25.6324,25.6433,305500.0
2006-07-10 09:50:00,70.8,70.84,70.66,70.66,41300.0,25.6505,25.665,25.5998,25.5998,41300.0
2006-07-10 09:55:00,70.66,70.7,70.62,70.69,43100.0,25.5998,25.6143,25.5853,25.6107,43100.0
2006-07-10 10:00:00,70.68,70.77,70.63,70.72,63600.0,25.6071,25.6397,25.5889,25.6215,63600.0
2006-07-10 10:05:00,70.71,70.88,70.71,70.76,173400.0,25.6179,25.6795,25.6179,25.636,173400.0
2006-07-10 10:10:00,70.75,70.97,70.75,70.95,105600.0,25.6324,25.7121,25.6324,25.7049,105600.0
2006-07-10 10:15:00,70.95,71.02,70.82,70.88,74300.0,25.7049,25.7302,25.6578,25.6795,74300.0
2006-07-10 10:20:00,70.88,70.97,70.86,70.86,53600.0,25.6795,25.7121,25.6723,25.6723,53600.0
2006-07-10 10:25:00,70.88,71.03,70.86,70.94,135700.0,25.6795,25.7339,25.6723,25.7013,135700.0
2006-07-10 10:30:00,70.94,70.98,70.82,70.83,49600.0,25.7013,25.7157,25.6578,25.6614,49600.0
2006-07-10 10:35:00,70.83,70.9,70.81,70.86,93200.0,25.6614,25.6868,25.6542,25.6723,93200.0
2006-07-10 10:40:00,70.87,70.97,70.84,70.96,47500.0,25.6759,25.7121,25.665,25.7085,47500.0
2006-07-10 10:45:00,70.97,71.0,70.95,71.0,83800.0,25.7121,25.723,25.7049,25.723,83800.0
2006-07-10 10:50:00,71.0,71.12,71.0,71.11,46900.0,25.723,25.7665,25.723,25.7628,46900.0
2006-07-10 10:55:00,71.12,71.25,71.12,71.24,55600.0,25.7665,25.8136,25.7665,25.8099,55600.0
2006-07-10 11:00:00,71.24,71.29,71.22,71.24,47300.0,25.8099,25.8281,25.8027,25.8099,47300.0
2006-07-10 11:05:00,71.25,71.3,71.21,71.28,30300.0,25.8136,25.8317,25.7991,25.8244,30300.0
2006-07-10 11:10:00,71.29,71.32,71.18,71.23,60500.0,25.8281,25.8389,25.7882,25.8063,60500.0
2006-07-10 11:15:00,71.22,71.3,71.21,71.24,75100.0,25.8027,25.8317,25.7991,25.8099,75100.0
2006-07-10 11:20:00,71.26,71.27,71.18,71.18,37700.0,25.8172,25.8208,25.7882,25.7882,37700.0
2006-07-10 11:25:00,71.19,71.24,71.15,71.19,35100.0,25.7918,25.8099,25.7773,25.7918,35100.0
2006-07-10 11:30:00,71.19,71.19,71.11,71.15,46700.0,25.7918,25.7918,25.7628,25.7773,46700.0
2006-07-10 11:35:00,71.13,71.2,71.01,71.03,66800.0,25.7701,25.7954,25.7266,25.7339,66800.0
2006-07-10 11:40:00,71.05,71.05,71.0,71.0,38200.0,25.7411,25.7411,25.723,25.723,38200.0
2006-07-10 11:45:00,71.0,71.06,70.94,71.03,32200.0,25.723,25.7447,25.7013,25.7339,32200.0
2006-07-10 11:50:00,71.03,71.06,71.0,71.05,11100.0,25.7339,25.7447,25.723,25.7411,11100.0
2006-07-10 11:55:00,71.07,71.14,71.05,71.13,14500.0,25.7483,25.7737,25.7411,25.7701,14500.0
2006-07-10 12:00:00,71.14,71.14,71.06,71.08,26400.0,25.7737,25.7737,25.7447,25.752,26400.0
2006-07-10 12:05:00,71.08,71.1,71.01,71.1,22200.0,25.752,25.7592,25.7266,25.7592,22200.0
2006-07-10 12:10:00,71.09,71.12,71.0,71.03,31000.0,25.7556,25.7665,25.723,25.7339,31000.0
2006-07-10 12:15:00,71.02,71.09,71.0,71.01,13600.0,25.7302,25.7556,25.723,25.7266,13600.0
2006-07-10 12:20:00,71.02,71.05,70.99,71.0,29900.0,25.7302,25.7411,25.7194,25.723,29900.0
2006-07-10 12:25:00,71.0,71.05,70.97,71.01,18300.0,25.723,25.7411,25.7121,25.7266,18300.0
2006-07-10 12:30:00,71.01,71.06,71.0,71.04,5300.0,25.7266,25.7447,25.723,25.7375,5300.0
2006-07-10 12:35:00,71.03,71.19,71.03,71.19,15200.0,25.7339,25.7918,25.7339,25.7918,15200.0
2006-07-10 12:40:00,71.18,71.18,71.11,71.17,25600.0,25.7882,25.7882,25.7628,25.7846,25600.0
2006-07-10 12:45:00,71.15,71.16,71.15,71.15,12500.0,25.7773,25.781,25.7773,25.7773,12500.0
2006-07-10 12:50:00,71.16,71.17,71.07,71.12,27800.0,25.781,25.7846,25.7483,25.7665,27800.0
2006-07-10 12:55:00,71.11,71.13,71.11,71.12,10000.0,25.7628,25.7701,25.7628,25.7665,10000.0
2006-07-10 13:00:00,71.12,71.12,71.04,71.04,26800.0,25.7665,25.7665,25.7375,25.7375,26800.0
2006-07-10 13:05:00,71.04,71.06,71.0,71.0,36300.0,25.7375,25.7447,25.723,25.723,36300.0
2006-07-10 13:10:00,71.01,71.01,71.0,71.01,6800.0,25.7266,25.7266,25.723,25.7266,6800.0
2006-07-10 13:15:00,71.0,71.01,71.0,71.01,24700.0,25.723,25.7266,25.723,25.7266,24700.0
2006-07-10 13:20:00,71.01,71.03,71.0,71.03,29000.0,25.7266,25.7339,25.723,25.7339,29000.0
2006-07-10 13:25:00,71.04,71.05,71.01,71.04,49800.0,25.7375,25.7411,25.7266,25.7375,49800.0
2006-07-10 13:30:00,71.05,71.05,71.01,71.03,24900.0,25.7411,25.7411,25.7266,25.7339,24900.0
2006-07-10 13:35:00,71.03,71.04,71.01,71.01,11900.0,25.7339,25.7375,25.7266,25.7266,11900.0
2006-07-10 13:40:00,71.01,71.09,71.01,71.09,30700.0,25.7266,25.7556,25.7266,25.7556,30700.0
2006-07-10 13:45:00,71.09,71.17,71.08,71.14,29300.0,25.7556,25.7846,25.752,25.7737,29300.0
2006-07-10 13:50:00,71.17,71.23,71.17,71.22,14000.0,25.7846,25.8063,25.7846,25.8027,14000.0
2006-07-10 13:55:00,71.24,71.26,71.16,71.19,20400.0,25.8099,25.8172,25.781,25.7918,20400.0
2006-07-10 14:00:00,71.16,71.2,71.15,71.19,27900.0,25.781,25.7954,25.7773,25.7918,27900.0
2006-07-10 14:05:00,71.16,71.18,71.12,71.16,17600.0,25.781,25.7882,25.7665,25.781,17600.0
2006-07-10 14:10:00,71.16,71.19,71.15,71.15,14800.0,25.781,25.7918,25.7773,25.7773,14800.0
2006-07-10 14:15:00,71.15,71.21,71.15,71.19,22400.0,25.7773,25.7991,25.7773,25.7918,22400.0
2006-07-10 14:20:00,71.18,71.25,71.17,71.25,12700.0,25.7882,25.8136,25.7846,25.8136,12700.0
2006-07-10 14:25:00,71.26,71.33,71.13,71.15,32700.0,25.8172,25.8425,25.7701,25.7773,32700.0
2006-07-10 14:30:00,71.13,71.13,71.04,71.04,19000.0,25.7701,25.7701,25.7375,25.7375,19000.0
2006-07-10 14:35:00,71.08,71.08,71.04,71.07,14300.0,25.752,25.752,25.7375,25.7483,14300.0
2006-07-10 14:40:00,71.08,71.09,71.02,71.04,15600.0,25.752,25.7556,25.7302,25.7375,15600.0
2006-07-10 14:45:00,71.02,71.03,70.99,71.02,14900.0,25.7302,25.7339,25.7194,25.7302,14900.0
2006-07-10 14:50:00,71.02,71.03,70.99,71.0,13600.0,25.7302,25.7339,25.7194,25.723,13600.0
2006-07-10 14:55:00,71.0,71.01,70.97,70.97,16500.0,25.723,25.7266,25.7121,25.7121,16500.0
2006-07-10 15:00:00,70.98,71.01,70.95,70.96,42200.0,25.7157,25.7266,25.7049,25.7085,42200.0
2006-07-10 15:05:00,70.96,71.02,70.95,71.0,9200.0,25.7085,25.7302,25.7049,25.723,9200.0
2006-07-10 15:10:00,71.0,71.09,70.99,71.06,16300.0,25.723,25.7556,25.7194,25.7447,16300.0
2006-07-10 15:15:00,71.05,71.07,71.03,71.06,33800.0,25.7411,25.7483,25.7339,25.7447,33800.0
2006-07-10 15:20:00,71.05,71.06,71.02,71.06,57400.0,25.7411,25.7447,25.7302,25.7447,57400.0
2006-07-10 15:25:00,71.01,71.05,71.01,71.02,34000.0,25.7266,25.7411,25.7266,25.7302,34000.0
2006-07-10 15:30:00,71.02,71.03,70.97,70.97,26500.0,25.7302,25.7339,25.7121,25.7121,26500.0
2006-07-10 15:35:00,70.98,71.0,70.95,70.96,23300.0,25.7157,25.723,25.7049,25.7085,23300.0
2006-07-10 15:40:00,70.96,71.02,70.95,70.97,49900.0,25.7085,25.7302,25.7049,25.7121,49900.0
2006-07-10 15:45:00,70.96,70.98,70.91,70.96,39200.0,25.7085,25.7157,25.6904,25.7085,39200.0
2006-07-10 15:50:00,70.96,70.97,70.9,70.9,56600.0,25.7085,25.7121,25.6868,25.6868,56600.0
2006-07-10 15:55:00,70.9,70.95,70.88,70.89,44400.0,25.6868,25.7049,25.6795,25.6831,44400.0
2006-07-11 09:30:00,71.12,71.17,71.07,71.13,36700.0,25.7665,25.7846,25.7483,25.7701,36700.0
2006-07-11 09:35:00,71.15,71.25,71.07,71.17,98800.0,25.7773,25.8136,25.7483,25.7846,98800.0
2006-07-11 09:40:00,71.19,71.21,71.09,71.18,43400.0,25.7918,25.7991,25.7556,25.7882,43400.0
2006-07-11 09:45:00,71.18,71.22,71.16,71.21,25200.0,25.7882,25.8027,25.781,25.7991,25200.0
2006-07-11 09:50:00,71.21,71.25,71.17,71.17,51000.0,25.7991,25.8136,25.7846,25.7846,51000.0
2006-07-11 09:55:00,71.18,71.18,71.11,71.15,29600.0,25.7882,25.7882,25.7628,25.7773,29600.0
2006-07-11 10:00:00,71.17,71.17,71.09,71.14,26800.0,25.7846,25.7846,25.7556,25.7737,26800.0
2006-07-11 10:05:00,71.15,71.22,71.1,71.14,21700.0,25.7773,25.8027,25.7592,25.7737,21700.0
2006-07-11 10:10:00,71.12,71.19,71.1,71.17,16600.0,25.7665,25.7918,25.7592,25.7846,16600.0
2006-07-11 10:15:00,71.18,71.24,71.16,71.24,46600.0,25.7882,25.8099,25.781,25.8099,46600.0
2006-07-11 10:20:00,71.23,71.28,71.22,71.26,29800.0,25.8063,25.8244,25.8027,25.8172,29800.0
2006-07-11 10:25:00,71.26,71.27,71.13,71.15,21600.0,25.8172,25.8208,25.7701,25.7773,21600.0
2006-07-11 10:30:00,71.14,71.14,71.0,71.0,35100.0,25.7737,25.7737,25.723,25.723,35100.0
2006-07-11 10:35:00,71.0,71.1,70.95,71.05,14100.0,25.723,25.7592,25.7049,25.7411,14100.0
2006-07-11 10:40:00,71.06,71.11,70.99,71.0,24500.0,25.7447,25.7628,25.7194,25.723,24500.0
2006-07-11 10:45:00,70.99,71.1,70.99,71.0,9000.0,25.7194,25.7592,25.7194,25.723,9000.0
2006-07-11 10:50:00,71.02,71.03,70.95,70.98,35400.0,25.7302,25.7339,25.7049,25.7157,35400.0
2006-07-11 10:55:00,70.97,71.04,70.95,71.03,22500.0,25.7121,25.7375,25.7049,25.7339,22500.0
2006-07-11 11:00:00,71.03,71.06,70.9,70.91,43200.0,25.7339,25.7447,25.6868,25.6904,43200.0
2006-07-11 11:05:00,70.91,70.93,70.86,70.88,19100.0,25.6904,25.6976,25.6723,25.6795,19100.0
2006-07-11 11:10:00,70.9,71.0,70.9,70.92,14700.0,25.6868,25.723,25.6868,25.694,14700.0
2006-07-11 11:15:00,70.94,70.94,70.84,70.89,18400.0,25.7013,25.7013,25.665,25.6831,18400.0
2006-07-11 11:20:00,70.88,70.89,70.77,70.8,17800.0,25.6795,25.6831,25.6397,25.6505,17800.0
2006-07-11 11:25:00,70.77,70.93,70.74,70.93,52600.0,25.6397,25.6976,25.6288,25.6976,52600.0
2006-07-11 11:30:00,70.91,70.93,70.84,70.86,21900.0,25.6904,25.6976,25.665,25.6723,21900.0
2006-07-11 11:35:00,70.85,70.87,70.81,70.86,10600.0,25.6686,25.6759,25.6542,25.6723,10600.0
2006-07-11 11:40:00,70.85,70.85,70.75,70.8,12400.0,25.6686,25.6686,25.6324,25.6505,12400.0
2006-07-11 11:45:00,70.8,70.87,70.78,70.87,20900.0,25.6505,25.6759,25.6433,25.6759,20900.0
2006-07-11 11:50:00,70.84,70.85,70.8,70.85,9900.0,25.665,25.6686,25.6505,25.6686,9900.0
2006-07-11 11:55:00,70.84,70.89,70.81,70.83,8800.0,25.665,25.6831,25.6542,25.6614,8800.0
2006-07-11 12:00:00,70.85,70.89,70.85,70.87,4700.0,25.6686,25.6831,25.6686,25.6759,4700.0
2006-07-11 12:05:00,70.85,70.94,70.85,70.91,11900.0,25.6686,25.7013,25.6686,25.6904,11900.0
2006-07-11 12:10:00,70.91,71.06,70.91,71.03,76300.0,25.6904,25.7447,25.6904,25.7339,76300.0
2006-07-11 12:15:00,71.04,71.08,71.0,71.06,11400.0,25.7375,25.752,25.723,25.7447,11400.0
2006-07-11 12:20:00,71.05,71.07,71.02,71.05,19000.0,25.7411,25.7483,25.7302,25.7411,19000.0
2006-07-11 12:25:00,71.05,71.06,71.02,71.04,16300.0,25.7411,25.7447,25.7302,25.7375,16300.0
2006-07-11 12:30:00,71.05,71.06,71.03,71.05,7400.0,25.7411,25.7447,25.7339,25.7411,7400.0
2006-07-11 12:35:00,71.05,71.05,71.02,71.03,5700.0,25.7411,25.7411,25.7302,25.7339,5700.0
2006-07-11 12:40:00,71.04,71.04,70.98,70.99,18200.0,25.7375,25.7375,25.7157,25.7194,18200.0
2006-07-11 12:45:00,70.99,71.02,70.92,70.94,25100.0,25.7194,25.7302,25.694,25.7013,25100.0
2006-07-11 12:50:00,70.92,70.93,70.81,70.81,27200.0,25.694,25.6976,25.6542,25.6542,27200.0
2006-07-11 12:55:00,70.78,70.81,70.58,70.62,129500.0,25.6433,25.6542,25.5708,25.5853,129500.0
2006-07-11 13:00:00,70.62,70.63,70.45,70.58,179300.0,25.5853,25.5889,25.5237,25.5708,179300.0
2006-07-11 13:05:00,70.56,70.58,70.46,70.47,71200.0,25.5636,25.5708,25.5273,25.531,71200.0
2006-07-11 13:10:00,70.47,70.51,70.36,70.37,87600.0,25.531,25.5455,25.4911,25.4947,87600.0
2006-07-11 13:15:00,70.37,70.45,70.34,70.43,91600.0,25.4947,25.5237,25.4839,25.5165,91600.0
2006-07-11 13:20:00,70.43,70.53,70.42,70.49,62000.0,25.5165,25.5527,25.5129,25.5382,62000.0
2006-07-11 13:25:00,70.54,70.57,70.52,70.53,29300.0,25.5563,25.5672,25.5491,25.5527,29300.0
2006-07-11 13:30:00,70.53,70.54,70.43,70.47,57600.0,25.5527,25.5563,25.5165,25.531,57600.0
2006-07-11 13:35:00,70.47,70.59,70.46,70.53,42300.0,25.531,25.5744,25.5273,25.5527,42300.0
2006-07-11 13:40:00,70.53,70.63,70.53,70.62,25800.0,25.5527,25.5889,25.5527,25.5853,25800.0
2006-07-11 13:45:00,70.62,70.68,70.61,70.67,25300.0,25.5853,25.6071,25.5817,25.6034,25300.0
2006-07-11 13:50:00,70.68,70.75,70.68,70.73,35600.0,25.6071,25.6324,25.6071,25.6252,35600.0
2006-07-11 13:55:00,70.71,70.77,70.69,70.77,43600.0,25.6179,25.6397,25.6107,25.6397,43600.0
2006-07-11 14:00:00,70.77,70.85,70.77,70.84,44000.0,25.6397,25.6686,25.6397,25.665,44000.0
2006-07-11 14:05:00,70.84,70.92,70.84,70.86,44800.0,25.665,25.694,25.665,25.6723,44800.0
2006-07-11 14:10:00,70.87,70.94,70.84,70.92,68500.0,25.6759,25.7013,25.665,25.694,68500.0
2006-07-11 14:15:00,70.93,71.0,70.92,70.99,40500.0,25.6976,25.723,25.694,25.7194,40500.0
2006-07-11 14:20:00,70.99,71.0,70.88,70.9,66700.0,25.7194,25.723,25.6795,25.6868,66700.0
2006-07-11 14:25:00,70.9,70.94,70.84,70.86,56300.0,25.6868,25.7013,25.665,25.6723,56300.0
2006-07-11 14:30:00,70.85,70.87,70.85,70.87,26200.0,25.6686,25.6759,25.6686,25.6759,26200.0
2006-07-11 14:35:00,70.88,70.9,70.87,70.89,30300.0,25.6795,25.6868,25.6759,25.6831,30300.0
2006-07-11 14:40:00,70.89,70.92,70.87,70.9,47900.0,25.6831,25.694,25.6759,25.6868,47900.0
2006-07-11 14:45:00,70.9,71.06,70.9,71.06,54200.0,25.6868,25.7447,25.6868,25.7447,54200.0
2006-07-11 14:50:00,71.06,71.09,70.94,70.94,48000.0,25.7447,25.7556,25.7013,25.7013,48000.0
2006-07-11 14:55:00,70.94,70.95,70.86,70.86,36700.0,25.7013,25.7049,25.6723,25.6723,36700.0
2006-07-11 15:00:00,70.86,70.87,70.82,70.82,22900.0,25.6723,25.6759,25.6578,25.6578,22900.0
2006-07-11 15:05:00,70.83,70.87,70.82,70.84,55500.0,25.6614,25.6759,25.6578,25.665,55500.0
2006-07-11 15:10:00,70.85,70.95,70.85,70.91,106000.0,25.6686,25.7049,25.6686,25.6904,106000.0
2006-07-11 15:15:00,70.93,70.94,70.88,70.92,38200.0,25.6976,25.7013,25.6795,25.694,38200.0
2006-07-11 15:20:00,70.93,71.12,70.92,71.12,93600.0,25.6976,25.7665,25.694,25.7665,93600.0
2006-07-11 15:25:00,71.12,71.25,71.12,71.22,51300.0,25.7665,25.8136,25.7665,25.8027,51300.0
2006-07-11 15:30:00,71.21,71.28,71.2,71.27,68600.0,25.7991,25.8244,25.7954,25.8208,68600.0
2006-07-11 15:35:00,71.28,71.4,71.25,71.34,78800.0,25.8244,25.8679,25.8136,25.8462,78800.0
2006-07-11 15:40:00,71.33,71.38,71.32,71.32,69000.0,25.8425,25.8607,25.8389,25.8389,69000.0
2006-07-11 15:45:00,71.3,71.33,71.23,71.26,38900.0,25.8317,25.8425,25.8063,25.8172,38900.0
2006-07-11 15:50:00,71.25,71.32,71.15,71.31,52800.0,25.8136,25.8389,25.7773,25.8353,52800.0
2006-07-11 15:55:00,71.31,71.38,71.27,71.37,80100.0,25.8353,25.8607,25.8208,25.857,80100.0
2006-07-12 09:30:00,70.46,70.55,70.46,70.55,21800.0,25.5273,25.56,25.5273,25.56,21800.0
2006-07-12 09:35:00,70.47,70.59,70.46,70.58,272000.0,25.531,25.5744,25.5273,25.5708,272000.0
2006-07-12 09:40:00,70.58,70.58,70.48,70.58,167200.0,25.5708,25.5708,25.5346,25.5708,167200.0
2006-07-12 09:45:00,70.57,70.62,70.52,70.52,73500.0,25.5672,25.5853,25.5491,25.5491,73500.0
2006-07-12 09:50:00,70.53,70.55,70.44,70.47,183600.0,25.5527,25.56,25.5201,25.531,183600.0
2006-07-12 09:55:00,70.53,70.56,70.45,70.52,55300.0,25.5527,25.5636,25.5237,25.5491,55300.0
2006-07-12 10:00:00,70.51,70.53,70.35,70.39,87400.0,25.5455,25.5527,25.4875,25.502,87400.0
2006-07-12 10:05:00,70.39,70.4,70.3,70.39,39200.0,25.502,25.5056,25.4694,25.502,39200.0
2006-07-12 10:10:00,70.4,70.44,70.34,70.36,45200.0,25.5056,25.5201,25.4839,25.4911,45200.0
2006-07-12 10:15:00,70.35,70.36,70.22,70.26,86200.0,25.4875,25.4911,25.4404,25.4549,86200.0
2006-07-12 10:20:00,70.22,70.25,70.12,70.2,52700.0,25.4404,25.4513,25.4042,25.4332,52700.0
2006-07-12 10:25:00,70.2,70.26,70.19,70.21,32600.0,25.4332,25.4549,25.4295,25.4368,32600.0
2006-07-12 10:30:00,70.21,70.36,70.21,70.28,265100.0,25.4368,25.4911,25.4368,25.4621,265100.0
2006-07-12 10:35:00,70.27,70.41,70.21,70.35,145800.0,25.4585,25.5092,25.4368,25.4875,145800.0
2006-07-12 10:40:00,70.35,70.43,70.34,70.41,86500.0,25.4875,25.5165,25.4839,25.5092,86500.0
2006-07-12 10:45:00,70.4,70.41,70.29,70.29,68200.0,25.5056,25.5092,25.4658,25.4658,68200.0
2006-07-12 10:50:00,70.29,70.29,70.12,70.12,51600.0,25.4658,25.4658,25.4042,25.4042,51600.0
2006-07-12 10:55:00,70.12,70.16,70.06,70.14,37700.0,25.4042,25.4187,25.3824,25.4114,37700.0
2006-07-12 11:00:00,70.14,70.24,70.13,70.24,82400.0,25.4114,25.4476,25.4078,25.4476,82400.0
2006-07-12 11:05:00,70.23,70.38,70.23,70.37,57200.0,25.444,25.4984,25.444,25.4947,57200.0
2006-07-12 11:10:00,70.36,70.36,70.3,70.34,47200.0,25.4911,25.4911,25.4694,25.4839,47200.0
2006-07-12 11:15:00,70.35,70.36,70.28,70.29,29300.0,25.4875,25.4911,25.4621,25.4658,29300.0
2006-07-12 11:20:00,70.3,70.3,70.19,70.23,56900.0,25.4694,25.4694,25.4295,25.444,56900.0
2006-07-12 11:25:00,70.23,70.32,70.22,70.3,59500.0,25.444,25.4766,25.4404,25.4694,59500.0
2006-07-12 11:30:00,70.32,70.4,70.29,70.38,21700.0,25.4766,25.5056,25.4658,25.4984,21700.0
2006-07-12 11:35:00,70.39,70.42,70.37,70.37,9100.0,25.502,25.5129,25.4947,25.4947,9100.0
2006-07-12 11:40:00,70.37,70.38,70.32,70.32,15300.0,25.4947,25.4984,25.4766,25.4766,15300.0
2006-07-12 11:45:00,70.31,70.35,70.3,70.33,23800.0,25.473,25.4875,25.4694,25.4803,23800.0
2006-07-12 11:50:00,70.31,70.4,70.31,70.35,26600.0,25.473,25.5056,25.473,25.4875,26600.0
2006-07-12 11:55:00,70.36,70.37,70.26,70.26,22200.0,25.4911,25.4947,25.4549,25.4549,22200.0
2006-07-12 12:00:00,70.29,70.3,70.2,70.21,34200.0,25.4658,25.4694,25.4332,25.4368,34200.0
2006-07-12 12:05:00,70.2,70.26,70.2,70.2,14500.0,25.4332,25.4549,25.4332,25.4332,14500.0
2006-07-12 12:10:00,70.2,70.2,70.15,70.16,10900.0,25.4332,25.4332,25.415,25.4187,10900.0
2006-07-12 12:15:00,70.15,70.15,70.1,70.11,28200.0,25.415,25.415,25.3969,25.4005,28200.0
2006-07-12 12:20:00,70.1,70.1,69.94,70.06,44600.0,25.3969,25.3969,25.339,25.3824,44600.0
2006-07-12 12:25:00,70.08,70.1,70.03,70.08,10100.0,25.3897,25.3969,25.3716,25.3897,10100.0
2006-07-12 12:30:00,70.08,70.16,70.08,70.14,16500.0,25.3897,25.4187,25.3897,25.4114,16500.0
2006-07-12 12:35:00,70.12,70.12,70.06,70.07,7700.0,25.4042,25.4042,25.3824,25.3861,7700.0
2006-07-12 12:40:00,70.07,70.1,70.04,70.04,8000.0,25.3861,25.3969,25.3752,25.3752,8000.0
2006-07-12 12:45:00,70.03,70.07,70.0,70.07,15800.0,25.3716,25.3861,25.3607,25.3861,15800.0
2006-07-12 12:50:00,70.07,70.07,70.02,70.03,8200.0,25.3861,25.3861,25.3679,25.3716,8200.0
2006-07-12 12:55:00,70.04,70.07,70.03,70.07,5600.0,25.3752,25.3861,25.3716,25.3861,5600.0
2006-07-12 13:00:00,70.07,70.08,70.01,70.05,9900.0,25.3861,25.3897,25.3643,25.3788,9900.0
2006-07-12 13:05:00,70.06,70.08,70.0,70.04,13100.0,25.3824,25.3897,25.3607,25.3752,13100.0
2006-07-12 13:10:00,70.04,70.09,69.98,70.06,13400.0,25.3752,25.3933,25.3534,25.3824,13400.0
2006-07-12 13:15:00,70.07,70.16,70.07,70.13,10700.0,25.3861,25.4187,25.3861,25.4078,10700.0
2006-07-12 13:20:00,70.13,70.15,70.05,70.06,25500.0,25.4078,25.415,25.3788,25.3824,25500.0
2006-07-12 13:25:00,70.08,70.1,70.06,70.07,23600.0,25.3897,25.3969,25.3824,25.3861,23600.0
2006-07-12 13:30:00,70.07,70.17,70.06,70.17,17000.0,25.3861,25.4223,25.3824,25.4223,17000.0
2006-07-12 13:35:00,70.18,70.2,70.13,70.2,29700.0,25.4259,25.4332,25.4078,25.4332,29700.0
2006-07-12 13:40:00,70.18,70.21,70.14,70.16,21300.0,25.4259,25.4368,25.4114,25.4187,21300.0
2006-07-12 13:45:00,70.15,70.17,70.02,70.1,46700.0,25.415,25.4223,25.3679,25.3969,46700.0
2006-07-12 13:50:00,70.07,70.07,69.97,70.05,49600.0,25.3861,25.3861,25.3498,25.3788,49600.0
2006-07-12 13:55:00,70.02,70.12,70.02,70.1,25700.0,25.3679,25.4042,25.3679,25.3969,25700.0
2006-07-12 14:00:00,70.11,70.15,70.1,70.15,14100.0,25.4005,25.415,25.3969,25.415,14100.0
2006-07-12 14:05:00,70.12,70.15,70.11,70.15,21700.0,25.4042,25.415,25.4005,25.415,21700.0
2006-07-12 14:10:00,70.15,70.2,70.12,70.18,39100.0,25.415,25.4332,25.4042,25.4259,39100.0
2006-07-12 14:15:00,70.19,70.32,70.19,70.31,19800.0,25.4295,25.4766,25.4295,25.473,19800.0
2006-07-12 14:20:00,70.31,70.34,70.26,70.32,33700.0,25.473,25.4839,25.4549,25.4766,33700.0
2006-07-12 14:25:00,70.29,70.39,70.29,70.34,9600.0,25.4658,25.502,25.4658,25.4839,9600.0
2006-07-12 14:30:00,70.35,70.39,70.3,70.3,24900.0,25.4875,25.502,25.4694,25.4694,24900.0
2006-07-12 14:35:00,70.3,70.33,70.27,70.3,22000.0,25.4694,25.4803,25.4585,25.4694,22000.0
2006-07-12 14:40:00,70.32,70.34,70.28,70.28,19800.0,25.4766,25.4839,25.4621,25.4621,19800.0
2006-07-12 14:45:00,70.29,70.31,70.27,70.27,16000.0,25.4658,25.473,25.4585,25.4585,16000.0
2006-07-12 14:50:00,70.26,70.3,70.22,70.25,36400.0,25.4549,25.4694,25.4404,25.4513,36400.0
2006-07-12 14:55:00,70.24,70.24,70.15,70.2,27400.0,25.4476,25.4476,25.415,25.4332,27400.0
2006-07-12 15:00:00,70.19,70.32,70.17,70.32,8900.0,25.4295,25.4766,25.4223,25.4766,8900.0
2006-07-12 15:05:00,70.31,70.37,70.28,70.37,22600.0,25.473,25.4947,25.4621,25.4947,22600.0
2006-07-12 15:10:00,70.35,70.47,70.35,70.46,33300.0,25.4875,25.531,25.4875,25.5273,33300.0
2006-07-12 15:15:00,70.46,70.47,70.37,70.45,29500.0,25.5273,25.531,25.4947,25.5237,29500.0
2006-07-12 15:20:00,70.42,70.44,70.33,70.44,55300.0,25.5129,25.5201,25.4803,25.5201,55300.0
2006-07-12 15:25:00,70.44,70.49,70.42,70.44,28700.0,25.5201,25.5382,25.5129,25.5201,28700.0
2006-07-12 15:30:00,70.43,70.44,70.38,70.4,30900.0,25.5165,25.5201,25.4984,25.5056,30900.0
2006-07-12 15:35:00,70.41,70.49,70.38,70.38,29900.0,25.5092,25.5382,25.4984,25.4984,29900.0
2006-07-12 15:40:00,70.38,70.41,70.35,70.37,34000.0,25.4984,25.5092,25.4875,25.4947,34000.0
2006-07-12 15:45:00,70.38,70.38,70.35,70.37,41600.0,25.4984,25.4984,25.4875,25.4947,41600.0
2006-07-12 15:50:00,70.37,70.38,70.35,70.37,37200.0,25.4947,25.4984,25.4875,25.4947,37200.0
2006-07-12 15:55:00,70.37,70.43,70.37,70.4,63300.0,25.4947,25.5165,25.4947,25.5056,63300.0
2006-07-13 09:30:00,70.48,70.51,70.43,70.46,41100.0,25.5346,25.5455,25.5165,25.5273,41100.0
2006-07-13 09:35:00,70.52,70.64,70.52,70.64,60700.0,25.5491,25.5926,25.5491,25.5926,60700.0
2006-07-13 09:40:00,70.61,70.62,70.43,70.47,49300.0,25.5817,25.5853,25.5165,25.531,49300.0
2006-07-13 09:45:00,70.46,70.48,70.35,70.35,52000.0,25.5273,25.5346,25.4875,25.4875,52000.0
2006-07-13 09:50:00,70.35,70.36,70.17,70.3,54600.0,25.4875,25.4911,25.4223,25.4694,54600.0
2006-07-13 09:55:00,70.31,70.38,70.19,70.19,68800.0,25.473,25.4984,25.4295,25.4295,68800.0
2006-07-13 10:00:00,70.21,70.29,70.16,70.24,61200.0,25.4368,25.4658,25.4187,25.4476,61200.0
2006-07-13 10:05:00,70.24,70.42,70.24,70.4,46200.0,25.4476,25.5129,25.4476,25.5056,46200.0
2006-07-13 10:10:00,70.4,70.68,70.4,70.64,63800.0,25.5056,25.6071,25.5056,25.5926,63800.0
2006-07-13 10:15:00,70.62,70.75,70.56,70.68,65200.0,25.5853,25.6324,25.5636,25.6071,65200.0
2006-07-13 10:20:00,70.68,70.75,70.65,70.68,92900.0,25.6071,25.6324,25.5962,25.6071,92900.0
2006-07-13 10:25:00,70.66,70.84,70.63,70.81,99300.0,25.5998,25.665,25.5889,25.6542,99300.0
2006-07-13 10:30:00,70.8,70.84,70.7,70.75,125900.0,25.6505,25.665,25.6143,25.6324,125900.0
2006-07-13 10:35:00,70.75,70.75,70.6,70.64,69500.0,25.6324,25.6324,25.5781,25.5926,69500.0
2006-07-13 10:40:00,70.64,70.8,70.64,70.76,105800.0,25.5926,25.6505,25.5926,25.636,105800.0
2006-07-13 10:45:00,70.77,70.78,70.65,70.7,44600.0,25.6397,25.6433,25.5962,25.6143,44600.0
2006-07-13 10:50:00,70.72,70.79,70.69,70.69,25800.0,25.6215,25.6469,25.6107,25.6107,25800.0
2006-07-13 10:55:00,70.69,70.79,70.67,70.73,50100.0,25.6107,25.6469,25.6034,25.6252,50100.0
2006-07-13 11:00:00,70.72,70.76,70.66,70.73,63900.0,25.6215,25.636,25.5998,25.6252,63900.0
2006-07-13 11:05:00,70.75,70.86,70.72,70.72,47200.0,25.6324,25.6723,25.6215,25.6215,47200.0
2006-07-13 11:10:00,70.72,70.72,70.61,70.69,47000.0,25.6215,25.6215,25.5817,25.6107,47000.0
2006-07-13 11:15:00,70.66,70.7,70.6,70.6,35000.0,25.5998,25.6143,25.5781,25.5781,35000.0
2006-07-13 11:20:00,70.6,70.81,70.58,70.81,77300.0,25.5781,25.6542,25.5708,25.6542,77300.0
2006-07-13 11:25:00,70.81,70.91,70.79,70.89,122000.0,25.6542,25.6904,25.6469,25.6831,122000.0
2006-07-13 11:30:00,70.9,70.9,70.77,70.79,37000.0,25.6868,25.6868,25.6397,25.6469,37000.0
2006-07-13 11:35:00,70.8,70.97,70.75,70.85,49300.0,25.6505,25.7121,25.6324,25.6686,49300.0
2006-07-13 11:40:00,70.86,70.93,70.85,70.93,15000.0,25.6723,25.6976,25.6686,25.6976,15000.0
2006-07-13 11:45:00,70.93,71.0,70.93,70.98,37800.0,25.6976,25.723,25.6976,25.7157,37800.0
2006-07-13 11:50:00,70.99,71.15,70.99,71.15,48400.0,25.7194,25.7773,25.7194,25.7773,48400.0
2006-07-13 11:55:00,71.15,71.23,71.14,71.2,32600.0,25.7773,25.8063,25.7737,25.7954,32600.0
2006-07-13 12:00:00,71.21,71.27,71.2,71.2,39900.0,25.7991,25.8208,25.7954,25.7954,39900.0
2006-07-13 12:05:00,71.2,71.35,71.19,71.35,31700.0,25.7954,25.8498,25.7918,25.8498,31700.0
2006-07-13 12:10:00,71.33,71.35,71.25,71.31,18100.0,25.8425,25.8498,25.8136,25.8353,18100.0
2006-07-13 12:15:00,71.31,71.37,71.26,71.35,22700.0,25.8353,25.857,25.8172,25.8498,22700.0
2006-07-13 12:20:00,71.34,71.34,71.2,71.24,40600.0,25.8462,25.8462,25.7954,25.8099,40600.0
2006-07-13 12:25:00,71.24,71.29,71.24,71.26,26400.0,25.8099,25.8281,25.8099,25.8172,26400.0
2006-07-13 12:30:00,71.27,71.29,71.25,71.28,29300.0,25.8208,25.8281,25.8136,25.8244,29300.0
2006-07-13 12:35:00,71.29,71.29,71.25,71.28,10600.0,25.8281,25.8281,25.8136,25.8244,10600.0
2006-07-13 12:40:00,71.28,71.37,71.27,71.37,11700.0,25.8244,25.857,25.8208,25.857,11700.0
2006-07-13 12:45:00,71.38,71.38,71.26,71.28,12500.0,25.8607,25.8607,25.8172,25.8244,12500.0
2006-07-13 12:50:00,71.3,71.3,71.17,71.17,18300.0,25.8317,25.8317,25.7846,25.7846,18300.0
2006-07-13 12:55:00,71.18,71.22,71.17,71.21,10700.0,25.7882,25.8027,25.7846,25.7991,10700.0
2006-07-13 13:00:00,71.21,71.24,71.17,71.18,18200.0,25.7991,25.8099,25.7846,25.7882,18200.0
2006-07-13 13:05:00,71.18,71.19,71.12,71.14,14700.0,25.7882,25.7918,25.7665,25.7737,14700.0
2006-07-13 13:10:00,71.12,71.19,71.1,71.15,10200.0,25.7665,25.7918,25.7592,25.7773,10200.0
2006-07-13 13:15:00,71.15,71.17,71.13,71.13,12400.0,25.7773,25.7846,25.7701,25.7701,12400.0
2006-07-13 13:20:00,71.13,71.19,71.13,71.17,16300.0,25.7701,25.7918,25.7701,25.7846,16300.0
2006-07-13 13:25:00,71.18,71.27,71.14,71.19,25700.0,25.7882,25.8208,25.7737,25.7918,25700.0
2006-07-13 13:30:00,71.16,71.16,71.02,71.07,26300.0,25.781,25.781,25.7302,25.7483,26300.0
2006-07-13 13:35:00,71.07,71.12,71.0,71.0,19100.0,25.7483,25.7665,25.723,25.723,19100.0
2006-07-13 13:40:00,71.02,71.05,70.98,71.03,20200.0,25.7302,25.7411,25.7157,25.7339,20200.0
2006-07-13 13:45:00,71.02,71.14,71.02,71.11,11200.0,25.7302,25.7737,25.7302,25.7628,11200.0
2006-07-13 13:50:00,71.11,71.12,71.02,71.02,26000.0,25.7628,25.7665,25.7302,25.7302,26000.0
2006-07-13 13:55:00,71.03,71.05,70.91,70.93,34400.0,25.7339,25.7411,25.6904,25.6976,34400.0
2006-07-13 14:00:00,70.9,71.01,70.85,71.01,48600.0,25.6868,25.7266,25.6686,25.7266,48600.0
2006-07-13 14:05:00,71.0,71.04,70.99,70.99,15700.0,25.723,25.7375,25.7194,25.7194,15700.0
2006-07-13 14:10:00,70.99,71.11,70.93,71.08,23000.0,25.7194,25.7628,25.6976,25.752,23000.0
2006-07-13 14:15:00,71.11,71.12,71.07,71.07,14400.0,25.7628,25.7665,25.7483,25.7483,14400.0
2006-07-13 14:20:00,71.09,71.15,71.05,71.12,14400.0,25.7556,25.7773,25.7411,25.7665,14400.0
2006-07-13 14:25:00,71.12,71.12,71.03,71.1,18600.0,25.7665,25.7665,25.7339,25.7592,18600.0
2006-07-13 14:30:00,71.1,71.1,71.06,71.06,21100.0,25.7592,25.7592,25.7447,25.7447,21100.0
2006-07-13 14:35:00,71.05,71.06,70.85,71.0,94400.0,25.7411,25.7447,25.6686,25.723,94400.0
2006-07-13 14:40:00,70.96,71.08,70.96,71.05,32400.0,25.7085,25.752,25.7085,25.7411,32400.0
2006-07-13 14:45:00,71.04,71.05,70.97,71.0,72700.0,25.7375,25.7411,25.7121,25.723,72700.0
2006-07-13 14:50:00,71.01,71.02,70.92,70.95,46100.0,25.7266,25.7302,25.694,25.7049,46100.0
2006-07-13 14:55:00,70.94,71.03,70.92,70.99,58700.0,25.7013,25.7339,25.694,25.7194,58700.0
2006-07-13 15:00:00,71.01,71.01,70.86,70.9,64900.0,25.7266,25.7266,25.6723,25.6868,64900.0
2006-07-13 15:05:00,70.93,71.0,70.92,70.99,62500.0,25.6976,25.723,25.694,25.7194,62500.0
2006-07-13 15:10:00,70.98,70.99,70.92,70.94,60400.0,25.7157,25.7194,25.694,25.7013,60400.0
2006-07-13 15:15:00,70.94,70.94,70.85,70.89,36000.0,25.7013,25.7013,25.6686,25.6831,36000.0
2006-07-13 15:20:00,70.89,70.96,70.87,70.91,33300.0,25.6831,25.7085,25.6759,25.6904,33300.0
2006-07-13 15:25:00,70.92,70.96,70.88,70.95,35700.0,25.694,25.7085,25.6795,25.7049,35700.0
2006-07-13 15:30:00,70.96,71.05,70.95,71.0,38100.0,25.7085,25.7411,25.7049,25.723,38100.0
2006-07-13 15:35:00,71.0,71.04,70.98,71.02,39000.0,25.723,25.7375,25.7157,25.7302,39000.0
2006-07-13 15:40:00,71.0,71.03,70.94,71.0,75700.0,25.723,25.7339,25.7013,25.723,75700.0
2006-07-13 15:45:00,71.02,71.05,70.99,71.0,53800.0,25.7302,25.7411,25.7194,25.723,53800.0
2006-07-13 15:50:00,71.0,71.06,70.99,71.03,55900.0,25.723,25.7447,25.7194,25.7339,55900.0
2006-07-13 15:55:00,71.01,71.01,70.88,70.98,99300.0,25.7266,25.7266,25.6795,25.7157,99300.0
2006-07-14 09:30:00,71.23,71.25,71.19,71.23,53000.0,25.8063,25.8136,25.7918,25.8063,53000.0
2006-07-14 09:35:00,71.25,71.27,71.2,71.23,30400.0,25.8136,25.8208,25.7954,25.8063,30400.0
2006-07-14 09:40:00,71.21,71.31,71.18,71.31,28700.0,25.7991,25.8353,25.7882,25.8353,28700.0
2006-07-14 09:45:00,71.3,71.34,71.24,71.33,64200.0,25.8317,25.8462,25.8099,25.8425,64200.0
2006-07-14 09:50:00,71.34,71.39,71.15,71.16,33100.0,25.8462,25.8643,25.7773,25.781,33100.0
2006-07-14 09:55:00,71.18,71.28,71.17,71.19,17900.0,25.7882,25.8244,25.7846,25.7918,17900.0
2006-07-14 10:00:00,71.17,71.23,71.14,71.14,19800.0,25.7846,25.8063,25.7737,25.7737,19800.0
2006-07-14 10:05:00,71.14,71.17,71.07,71.15,19500.0,25.7737,25.7846,25.7483,25.7773,19500.0
2006-07-14 10:10:00,71.13,71.15,71.07,71.12,28900.0,25.7701,25.7773,25.7483,25.7665,28900.0
2006-07-14 10:15:00,71.12,71.27,71.11,71.23,48100.0,25.7665,25.8208,25.7628,25.8063,48100.0
2006-07-14 10:20:00,71.22,71.22,71.16,71.19,9700.0,25.8027,25.8027,25.781,25.7918,9700.0
2006-07-14 10:25:00,71.18,71.18,71.07,71.18,22100.0,25.7882,25.7882,25.7483,25.7882,22100.0
2006-07-14 10:30:00,71.19,71.19,71.13,71.17,24000.0,25.7918,25.7918,25.7701,25.7846,24000.0
2006-07-14 10:35:00,71.16,71.28,71.14,71.27,67000.0,25.781,25.8244,25.7737,25.8208,67000.0
2006-07-14 10:40:00,71.27,71.39,71.26,71.34,53800.0,25.8208,25.8643,25.8172,25.8462,53800.0
2006-07-14 10:45:00,71.34,71.38,71.28,71.38,53100.0,25.8462,25.8607,25.8244,25.8607,53100.0
2006-07-14 10:50:00,71.39,71.4,71.27,71.29,33300.0,25.8643,25.8679,25.8208,25.8281,33300.0
2006-07-14 10:55:00,71.28,71.31,71.23,71.25,78600.0,25.8244,25.8353,25.8063,25.8136,78600.0
2006-07-14 11:00:00,71.25,71.28,71.08,71.14,80400.0,25.8136,25.8244,25.752,25.7737,80400.0
2006-07-14 11:05:00,71.14,71.23,71.12,71.17,46000.0,25.7737,25.8063,25.7665,25.7846,46000.0
2006-07-14 11:10:00,71.17,71.21,71.0,71.01,60300.0,25.7846,25.7991,25.723,25.7266,60300.0
2006-07-14 11:15:00,71.01,71.07,70.99,71.07,66400.0,25.7266,25.7483,25.7194,25.7483,66400.0
2006-07-14 11:20:00,71.08,71.13,71.02,71.1,68700.0,25.752,25.7701,25.7302,25.7592,68700.0
2006-07-14 11:25:00,71.08,71.08,70.92,70.96,58300.0,25.752,25.752,25.694,25.7085,58300.0
2006-07-14 11:30:00,70.97,70.98,70.79,70.84,83100.0,25.7121,25.7157,25.6469,25.665,83100.0
2006-07-14 11:35:00,70.87,71.03,70.82,70.94,44300.0,25.6759,25.7339,25.6578,25.7013,44300.0
2006-07-14 11:40:00,70.94,71.04,70.92,70.98,35700.0,25.7013,25.7375,25.694,25.7157,35700.0
2006-07-14 11:45:00,70.97,71.01,70.76,70.79,16800.0,25.7121,25.7266,25.636,25.6469,16800.0
2006-07-14 11:50:00,70.77,70.9,70.74,70.85,23200.0,25.6397,25.6868,25.6288,25.6686,23200.0
2006-07-14 11:55:00,70.85,71.0,70.84,71.0,25100.0,25.6686,25.723,25.665,25.723,25100.0
2006-07-14 12:00:00,71.0,71.0,70.74,70.75,24300.0,25.723,25.723,25.6288,25.6324,24300.0
2006-07-14 12:05:00,70.74,70.87,70.72,70.86,25700.0,25.6288,25.6759,25.6215,25.6723,25700.0
2006-07-14 12:10:00,70.86,70.87,70.8,70.84,11300.0,25.6723,25.6759,25.6505,25.665,11300.0
2006-07-14 12:15:00,70.86,70.94,70.84,70.94,19100.0,25.6723,25.7013,25.665,25.7013,19100.0
2006-07-14 12:20:00,70.94,70.95,70.86,70.88,31900.0,25.7013,25.7049,25.6723,25.6795,31900.0
2006-07-14 12:25:00,70.91,70.94,70.79,70.84,14400.0,25.6904,25.7013,25.6469,25.665,14400.0
2006-07-14 12:30:00,70.84,70.84,70.78,70.82,13800.0,25.665,25.665,25.6433,25.6578,13800.0
2006-07-14 12:35:00,70.84,70.89,70.83,70.87,12400.0,25.665,25.6831,25.6614,25.6759,12400.0
2006-07-14 12:40:00,70.87,71.0,70.87,71.0,29000.0,25.6759,25.723,25.6759,25.723,29000.0
2006-07-14 12:45:00,71.0,71.11,71.0,71.07,28800.0,25.723,25.7628,25.723,25.7483,28800.0
2006-07-14 12:50:00,71.09,71.11,70.97,71.01,18800.0,25.7556,25.7628,25.7121,25.7266,18800.0
2006-07-14 12:55:00,71.01,71.04,70.98,71.0,16600.0,25.7266,25.7375,25.7157,25.723,16600.0
2006-07-14 13:00:00,71.01,71.01,70.96,70.96,14400.0,25.7266,25.7266,25.7085,25.7085,14400.0
2006-07-14 13:05:00,70.97,70.99,70.86,70.94,17100.0,25.7121,25.7194,25.6723,25.7013,17100.0
2006-07-14 13:10:00,70.94,71.03,70.94,71.02,8600.0,25.7013,25.7339,25.7013,25.7302,8600.0
2006-07-14 13:15:00,71.0,71.05,70.98,71.05,5800.0,25.723,25.7411,25.7157,25.7411,5800.0
2006-07-14 13:20:00,71.05,71.22,71.05,71.2,33400.0,25.7411,25.8027,25.7411,25.7954,33400.0
2006-07-14 13:25:00,71.25,71.29,71.19,71.24,28700.0,25.8136,25.8281,25.7918,25.8099,28700.0
2006-07-14 13:30:00,71.24,71.27,71.18,71.24,13300.0,25.8099,25.8208,25.7882,25.8099,13300.0
2006-07-14 13:35:00,71.28,71.31,71.23,71.29,24300.0,25.8244,25.8353,25.8063,25.8281,24300.0
2006-07-14 13:40:00,71.31,71.32,71.19,71.29,22600.0,25.8353,25.8389,25.7918,25.8281,22600.0
2006-07-14 13:45:00,71.29,71.29,71.19,71.21,8300.0,25.8281,25.8281,25.7918,25.7991,8300.0
2006-07-14 13:50:00,71.21,71.25,71.15,71.25,14000.0,25.7991,25.8136,25.7773,25.8136,14000.0
2006-07-14 13:55:00,71.23,71.31,71.22,71.22,13900.0,25.8063,25.8353,25.8027,25.8027,13900.0
2006-07-14 14:00:00,71.17,71.2,71.08,71.08,26400.0,25.7846,25.7954,25.752,25.752,26400.0
2006-07-14 14:05:00,71.09,71.12,71.05,71.07,25700.0,25.7556,25.7665,25.7411,25.7483,25700.0
2006-07-14 14:10:00,71.1,71.17,71.07,71.09,33000.0,25.7592,25.7846,25.7483,25.7556,33000.0
2006-07-14 14:15:00,71.1,71.25,71.05,71.25,26500.0,25.7592,25.8136,25.7411,25.8136,26500.0
2006-07-14 14:20:00,71.24,71.24,71.18,71.2,10600.0,25.8099,25.8099,25.7882,25.7954,10600.0
2006-07-14 14:25:00,71.18,71.21,71.05,71.1,46100.0,25.7882,25.7991,25.7411,25.7592,46100.0
2006-07-14 14:30:00,71.1,71.25,71.06,71.23,41700.0,25.7592,25.8136,25.7447,25.8063,41700.0
2006-07-14 14:35:00,71.21,71.31,71.21,71.28,25100.0,25.7991,25.8353,25.7991,25.8244,25100.0
2006-07-14 14:40:00,71.3,71.33,71.24,71.27,52100.0,25.8317,25.8425,25.8099,25.8208,52100.0
2006-07-14 14:45:00,71.27,71.3,71.24,71.26,18400.0,25.8208,25.8317,25.8099,25.8172,18400.0
2006-07-14 14:50:00,71.27,71.33,71.22,71.33,41700.0,25.8208,25.8425,25.8027,25.8425,41700.0
2006-07-14 14:55:00,71.32,71.35,71.27,71.35,18000.0,25.8389,25.8498,25.8208,25.8498,18000.0
2006-07-14 15:00:00,71.36,71.44,71.35,71.44,24800.0,25.8534,25.8824,25.8498,25.8824,24800.0
2006-07-14 15:05:00,71.43,71.52,71.43,71.51,53400.0,25.8788,25.9114,25.8788,25.9078,53400.0
2006-07-14 15:10:00,71.52,71.54,71.47,71.51,25800.0,25.9114,25.9186,25.8933,25.9078,25800.0
2006-07-14 15:15:00,71.5,71.56,71.47,71.56,16500.0,25.9041,25.9259,25.8933,25.9259,16500.0
2006-07-14 15:20:00,71.54,71.59,71.38,71.43,35600.0,25.9186,25.9367,25.8607,25.8788,35600.0
2006-07-14 15:25:00,71.41,71.45,71.37,71.41,21400.0,25.8715,25.886,25.857,25.8715,21400.0
2006-07-14 15:30:00,71.4,71.48,71.4,71.44,19500.0,25.8679,25.8969,25.8679,25.8824,19500.0
2006-07-14 15:35:00,71.44,71.45,71.36,71.44,28600.0,25.8824,25.886,25.8534,25.8824,28600.0
2006-07-14 15:40:00,71.43,71.45,71.28,71.29,31300.0,25.8788,25.886,25.8244,25.8281,31300.0
2006-07-14 15:45:00,71.27,71.35,71.27,71.3,58600.0,25.8208,25.8498,25.8208,25.8317,58600.0
2006-07-14 15:50:00,71.3,71.36,71.27,71.36,65500.0,25.8317,25.8534,25.8208,25.8534,65500.0
2006-07-14 15:55:00,71.35,71.38,71.32,71.33,56700.0,25.8498,25.8607,25.8389,25.8425,56700.0
2006-07-17 09:30:00,70.13,70.21,70.12,70.21,16800.0,25.4078,25.4368,25.4042,25.4368,16800.0
2006-07-17 09:35:00,70.21,70.42,70.21,70.38,86600.0,25.4368,25.5129,25.4368,25.4984,86600.0
2006-07-17 09:40:00,70.38,70.44,70.33,70.42,72500.0,25.4984,25.5201,25.4803,25.5129,72500.0
2006-07-17 09:45:00,70.4,70.4,70.32,70.38,35200.0,25.5056,25.5056,25.4766,25.4984,35200.0
2006-07-17 09:50:00,70.38,70.43,70.35,70.39,29200.0,25.4984,25.5165,25.4875,25.502,29200.0
2006-07-17 09:55:00,70.4,70.43,70.27,70.27,55100.0,25.5056,25.5165,25.4585,25.4585,55100.0
2006-07-17 10:00:00,70.28,70.47,70.28,70.47,36100.0,25.4621,25.531,25.4621,25.531,36100.0
2006-07-17 10:05:00,70.46,70.56,70.44,70.47,32100.0,25.5273,25.5636,25.5201,25.531,32100.0
2006-07-17 10:10:00,70.45,70.54,70.42,70.48,35200.0,25.5237,25.5563,25.5129,25.5346,35200.0
2006-07-17 10:15:00,70.5,70.5,70.35,70.35,39200.0,25.5418,25.5418,25.4875,25.4875,39200.0
2006-07-17 10:20:00,70.36,70.4,70.32,70.35,27300.0,25.4911,25.5056,25.4766,25.4875,27300.0
2006-07-17 10:25:00,70.4,70.44,70.25,70.26,31000.0,25.5056,25.5201,25.4513,25.4549,31000.0
2006-07-17 10:30:00,70.23,70.25,70.11,70.2,31800.0,25.444,25.4513,25.4005,25.4332,31800.0
2006-07-17 10:35:00,70.21,70.21,70.01,70.1,42100.0,25.4368,25.4368,25.3643,25.3969,42100.0
2006-07-17 10:40:00,70.1,70.22,70.07,70.22,42900.0,25.3969,25.4404,25.3861,25.4404,42900.0
2006-07-17 10:45:00,70.22,70.22,70.15,70.16,66600.0,25.4404,25.4404,25.415,25.4187,66600.0
2006-07-17 10:50:00,70.17,70.18,70.08,70.11,27800.0,25.4223,25.4259,25.3897,25.4005,27800.0
2006-07-17 10:55:00,70.13,70.19,70.11,70.19,20500.0,25.4078,25.4295,25.4005,25.4295,20500.0
2006-07-17 11:00:00,70.17,70.25,70.14,70.17,29400.0,25.4223,25.4513,25.4114,25.4223,29400.0
2006-07-17 11:05:00,70.17,70.17,70.11,70.17,25000.0,25.4223,25.4223,25.4005,25.4223,25000.0
2006-07-17 11:10:00,70.16,70.16,70.11,70.12,17300.0,25.4187,25.4187,25.4005,25.4042,17300.0
2006-07-17 11:15:00,70.12,70.12,70.0,70.06,38800.0,25.4042,25.4042,25.3607,25.3824,38800.0
2006-07-17 11:20:00,70.09,70.09,69.82,69.85,30000.0,25.3933,25.3933,25.2955,25.3063,30000.0
2006-07-17 11:25:00,69.85,69.87,69.76,69.81,41000.0,25.3063,25.3136,25.2737,25.2919,41000.0
2006-07-17 11:30:00,69.83,69.85,69.77,69.78,29000.0,25.2991,25.3063,25.2774,25.281,29000.0
2006-07-17 11:35:00,69.78,69.85,69.72,69.81,37200.0,25.281,25.3063,25.2593,25.2919,37200.0
2006-07-17 11:40:00,69.81,69.82,69.72,69.73,12400.0,25.2919,25.2955,25.2593,25.2629,12400.0
2006-07-17 11:45:00,69.72,69.73,69.59,69.63,62400.0,25.2593,25.2629,25.2122,25.2266,62400.0
2006-07-17 11:50:00,69.64,69.69,69.57,69.6,37300.0,25.2303,25.2484,25.2049,25.2158,37300.0
2006-07-17 11:55:00,69.6,69.6,69.55,69.59,32300.0,25.2158,25.2158,25.1977,25.2122,32300.0
2006-07-17 12:00:00,69.59,69.63,69.52,69.55,26400.0,25.2122,25.2266,25.1868,25.1977,26400.0
2006-07-17 12:05:00,69.56,69.61,69.51,69.57,33200.0,25.2013,25.2194,25.1832,25.2049,33200.0
2006-07-17 12:10:00,69.58,69.58,69.47,69.52,32200.0,25.2085,25.2085,25.1687,25.1868,32200.0
2006-07-17 12:15:00,69.52,69.65,69.52,69.64,23500.0,25.1868,25.2339,25.1868,25.2303,23500.0
2006-07-17 12:20:00,69.65,69.71,69.63,69.63,28400.0,25.2339,25.2556,25.2266,25.2266,28400.0
2006-07-17 12:25:00,69.64,69.72,69.64,69.67,15200.0,25.2303,25.2593,25.2303,25.2411,15200.0
2006-07-17 12:30:00,69.72,69.73,69.64,69.64,14800.0,25.2593,25.2629,25.2303,25.2303,14800.0
2006-07-17 12:35:00,69.64,69.64,69.56,69.62,14500.0,25.2303,25.2303,25.2013,25.223,14500.0
2006-07-17 12:40:00,69.59,69.67,69.59,69.67,10400.0,25.2122,25.2411,25.2122,25.2411,10400.0
2006-07-17 12:45:00,69.68,69.79,69.68,69.72,14100.0,25.2448,25.2846,25.2448,25.2593,14100.0
2006-07-17 12:50:00,69.71,69.71,69.48,69.5,26600.0,25.2556,25.2556,25.1723,25.1795,26600.0
2006-07-17 12:55:00,69.5,69.52,69.35,69.36,34200.0,25.1795,25.1868,25.1252,25.1288,34200.0
2006-07-17 13:00:00,69.34,69.4,69.29,69.36,33300.0,25.1216,25.1433,25.1035,25.1288,33300.0
2006-07-17 13:05:00,69.37,69.42,69.35,69.42,12000.0,25.1324,25.1506,25.1252,25.1506,12000.0
2006-07-17 13:10:00,69.42,69.55,69.42,69.5,20300.0,25.1506,25.1977,25.1506,25.1795,20300.0
2006-07-17 13:15:00,69.49,69.5,69.4,69.46,22200.0,25.1759,25.1795,25.1433,25.1651,22200.0
2006-07-17 13:20:00,69.46,69.46,69.38,69.39,34700.0,25.1651,25.1651,25.1361,25.1397,34700.0
2006-07-17 13:25:00,69.38,69.4,69.3,69.31,17600.0,25.1361,25.1433,25.1071,25.1107,17600.0
2006-07-17 13:30:00,69.3,69.31,69.18,69.24,17100.0,25.1071,25.1107,25.0636,25.0853,17100.0
2006-07-17 13:35:00,69.21,69.23,69.19,69.2,12000.0,25.0745,25.0817,25.0672,25.0709,12000.0
2006-07-17 13:40:00,69.2,69.37,69.2,69.37,14400.0,25.0709,25.1324,25.0709,25.1324,14400.0
2006-07-17 13:45:00,69.37,69.41,69.35,69.35,30600.0,25.1324,25.1469,25.1252,25.1252,30600.0
2006-07-17 13:50:00,69.35,69.35,69.26,69.31,23800.0,25.1252,25.1252,25.0926,25.1107,23800.0
2006-07-17 13:55:00,69.31,69.47,69.31,69.47,16100.0,25.1107,25.1687,25.1107,25.1687,16100.0
2006-07-17 14:00:00,69.46,69.56,69.46,69.54,27200.0,25.1651,25.2013,25.1651,25.194,27200.0
2006-07-17 14:05:00,69.55,69.57,69.47,69.47,12600.0,25.1977,25.2049,25.1687,25.1687,12600.0
2006-07-17 14:10:00,69.46,69.49,69.45,69.47,25000.0,25.1651,25.1759,25.1614,25.1687,25000.0
2006-07-17 14:15:00,69.5,69.5,69.4,69.46,29700.0,25.1795,25.1795,25.1433,25.1651,29700.0
2006-07-17 14:20:00,69.44,69.44,69.33,69.35,35400.0,25.1578,25.1578,25.118,25.1252,35400.0
2006-07-17 14:25:00,69.35,69.43,69.32,69.41,25300.0,25.1252,25.1542,25.1143,25.1469,25300.0
2006-07-17 14:30:00,69.41,69.41,69.32,69.33,32800.0,25.1469,25.1469,25.1143,25.118,32800.0
2006-07-17 14:35:00,69.33,69.39,69.32,69.37,19700.0,25.118,25.1397,25.1143,25.1324,19700.0
2006-07-17 14:40:00,69.38,69.4,69.33,69.35,19900.0,25.1361,25.1433,25.118,25.1252,19900.0
2006-07-17 14:45:00,69.34,69.34,69.25,69.27,15400.0,25.1216,25.1216,25.089,25.0962,15400.0
2006-07-17 14:50:00,69.27,69.29,69.23,69.27,22400.0,25.0962,25.1035,25.0817,25.0962,22400.0
2006-07-17 14:55:00,69.28,69.34,69.25,69.33,52500.0,25.0998,25.1216,25.089,25.118,52500.0
2006-07-17 15:00:00,69.34,69.37,69.28,69.29,48300.0,25.1216,25.1324,25.0998,25.1035,48300.0
2006-07-17 15:05:00,69.29,69.3,69.12,69.13,55800.0,25.1035,25.1071,25.0419,25.0455,55800.0
2006-07-17 15:10:00,69.12,69.15,69.01,69.14,60700.0,25.0419,25.0527,25.002,25.0491,60700.0
2006-07-17 15:15:00,69.12,69.18,69.09,69.16,40900.0,25.0419,25.0636,25.031,25.0564,40900.0
2006-07-17 15:20:00,69.17,69.27,69.17,69.25,38300.0,25.06,25.0962,25.06,25.089,38300.0
2006-07-17 15:25:00,69.25,69.35,69.25,69.32,29000.0,25.089,25.1252,25.089,25.1143,29000.0
2006-07-17 15:30:00,69.32,69.32,69.23,69.3,40900.0,25.1143,25.1143,25.0817,25.1071,40900.0
2006-07-17 15:35:00,69.3,69.37,69.28,69.37,42000.0,25.1071,25.1324,25.0998,25.1324,42000.0
2006-07-17 15:40:00,69.37,69.45,69.35,69.42,62500.0,25.1324,25.1614,25.1252,25.1506,62500.0
2006-07-17 15:45:00,69.4,69.5,69.35,69.48,73500.0,25.1433,25.1795,25.1252,25.1723,73500.0
2006-07-17 15:50:00,69.48,69.57,69.45,69.46,65800.0,25.1723,25.2049,25.1614,25.1651,65800.0
2006-07-17 15:55:00,69.46,69.59,69.46,69.57,91500.0,25.1651,25.2122,25.1651,25.2049,91500.0
2006-07-18 09:30:00,69.9,69.98,69.85,69.92,71800.0,25.3245,25.3534,25.3063,25.3317,71800.0
2006-07-18 09:35:00,69.92,69.96,69.83,69.91,97000.0,25.3317,25.3462,25.2991,25.3281,97000.0
2006-07-18 09:40:00,69.91,69.93,69.78,69.83,21300.0,25.3281,25.3353,25.281,25.2991,21300.0
2006-07-18 09:45:00,69.86,69.89,69.79,69.8,41400.0,25.31,25.3208,25.2846,25.2882,41400.0
2006-07-18 09:50:00,69.8,69.82,69.61,69.72,83800.0,25.2882,25.2955,25.2194,25.2593,83800.0
2006-07-18 09:55:00,69.71,69.79,69.7,69.74,80300.0,25.2556,25.2846,25.252,25.2665,80300.0
2006-07-18 10:00:00,69.72,69.72,69.48,69.54,46800.0,25.2593,25.2593,25.1723,25.194,46800.0
2006-07-18 10:05:00,69.49,69.53,69.37,69.44,46500.0,25.1759,25.1904,25.1324,25.1578,46500.0
2006-07-18 10:10:00,69.42,69.59,69.41,69.55,89100.0,25.1506,25.2122,25.1469,25.1977,89100.0
2006-07-18 10:15:00,69.54,69.54,69.34,69.37,66700.0,25.194,25.194,25.1216,25.1324,66700.0
2006-07-18 10:20:00,69.38,69.52,69.37,69.46,40000.0,25.1361,25.1868,25.1324,25.1651,40000.0
2006-07-18 10:25:00,69.47,69.51,69.42,69.49,42100.0,25.1687,25.1832,25.1506,25.1759,42100.0
2006-07-18 10:30:00,69.49,69.49,69.33,69.39,59300.0,25.1759,25.1759,25.118,25.1397,59300.0
2006-07-18 10:35:00,69.39,69.39,69.29,69.37,50600.0,25.1397,25.1397,25.1035,25.1324,50600.0
2006-07-18 10:40:00,69.38,69.43,69.33,69.42,30800.0,25.1361,25.1542,25.118,25.1506,30800.0
2006-07-18 10:45:00,69.42,69.52,69.42,69.47,60400.0,25.1506,25.1868,25.1506,25.1687,60400.0
2006-07-18 10:50:00,69.47,69.59,69.43,69.58,48700.0,25.1687,25.2122,25.1542,25.2085,48700.0
2006-07-18 10:55:00,69.58,69.58,69.37,69.48,108800.0,25.2085,25.2085,25.1324,25.1723,108800.0
2006-07-18 11:00:00,69.47,69.61,69.46,69.61,47500.0,25.1687,25.2194,25.1651,25.2194,47500.0
2006-07-18 11:05:00,69.61,69.65,69.5,69.57,115800.0,25.2194,25.2339,25.1795,25.2049,115800.0
2006-07-18 11:10:00,69.52,69.6,69.47,69.5,78800.0,25.1868,25.2158,25.1687,25.1795,78800.0
2006-07-18 11:15:00,69.51,69.51,69.42,69.45,35900.0,25.1832,25.1832,25.1506,25.1614,35900.0
2006-07-18 11:20:00,69.41,69.45,69.37,69.44,32400.0,25.1469,25.1614,25.1324,25.1578,32400.0
2006-07-18 11:25:00,69.46,69.55,69.46,69.52,67800.0,25.1651,25.1977,25.1651,25.1868,67800.0
2006-07-18 11:30:00,69.54,69.59,69.49,69.53,82000.0,25.194,25.2122,25.1759,25.1904,82000.0
2006-07-18 11:35:00,69.54,69.62,69.51,69.62,24600.0,25.194,25.223,25.1832,25.223,24600.0
2006-07-18 11:40:00,69.62,69.63,69.59,69.62,24400.0,25.223,25.2266,25.2122,25.223,24400.0
2006-07-18 11:45:00,69.61,69.62,69.52,69.55,16900.0,25.2194,25.223,25.1868,25.1977,16900.0
2006-07-18 11:50:00,69.54,69.6,69.52,69.56,20500.0,25.194,25.2158,25.1868,25.2013,20500.0
2006-07-18 11:55:00,69.55,69.56,69.5,69.5,20400.0,25.1977,25.2013,25.1795,25.1795,20400.0
2006-07-18 12:00:00,69.5,69.5,69.37,69.44,27600.0,25.1795,25.1795,25.1324,25.1578,27600.0
2006-07-18 12:05:00,69.45,69.45,69.33,69.33,17200.0,25.1614,25.1614,25.118,25.118,17200.0
2006-07-18 12:10:00,69.32,69.4,69.32,69.36,24600.0,25.1143,25.1433,25.1143,25.1288,24600.0
2006-07-18 12:15:00,69.34,69.36,69.29,69.31,23100.0,25.1216,25.1288,25.1035,25.1107,23100.0
2006-07-18 12:20:00,69.32,69.37,69.31,69.37,18400.0,25.1143,25.1324,25.1107,25.1324,18400.0
2006-07-18 12:25:00,69.36,69.55,69.35,69.55,65400.0,25.1288,25.1977,25.1252,25.1977,65400.0
2006-07-18 12:30:00,69.52,69.6,69.52,69.58,32100.0,25.1868,25.2158,25.1868,25.2085,32100.0
2006-07-18 12:35:00,69.58,69.65,69.57,69.63,26700.0,25.2085,25.2339,25.2049,25.2266,26700.0
2006-07-18 12:40:00,69.65,69.79,69.65,69.67,29200.0,25.2339,25.2846,25.2339,25.2411,29200.0
2006-07-18 12:45:00,69.69,69.77,69.65,69.68,48300.0,25.2484,25.2774,25.2339,25.2448,48300.0
2006-07-18 12:50:00,69.65,69.65,69.6,69.61,31900.0,25.2339,25.2339,25.2158,25.2194,31900.0
2006-07-18 12:55:00,69.61,69.68,69.56,69.68,23700.0,25.2194,25.2448,25.2013,25.2448,23700.0
2006-07-18 13:00:00,69.65,69.66,69.52,69.55,26500.0,25.2339,25.2375,25.1868,25.1977,26500.0
2006-07-18 13:05:00,69.56,69.6,69.53,69.54,24100.0,25.2013,25.2158,25.1904,25.194,24100.0
2006-07-18 13:10:00,69.54,69.58,69.54,69.56,34700.0,25.194,25.2085,25.194,25.2013,34700.0
2006-07-18 13:15:00,69.55,69.56,69.45,69.46,36100.0,25.1977,25.2013,25.1614,25.1651,36100.0
2006-07-18 13:20:00,69.45,69.47,69.35,69.4,42700.0,25.1614,25.1687,25.1252,25.1433,42700.0
2006-07-18 13:25:00,69.39,69.43,69.35,69.35,36300.0,25.1397,25.1542,25.1252,25.1252,36300.0
2006-07-18 13:30:00,69.36,69.41,69.31,69.32,29000.0,25.1288,25.1469,25.1107,25.1143,29000.0
2006-07-18 13:35:00,69.33,69.46,69.32,69.38,49400.0,25.118,25.1651,25.1143,25.1361,49400.0
2006-07-18 13:40:00,69.4,69.4,69.08,69.15,44600.0,25.1433,25.1433,25.0274,25.0527,44600.0
2006-07-18 13:45:00,69.14,69.18,69.08,69.18,25000.0,25.0491,25.0636,25.0274,25.0636,25000.0
2006-07-18 13:50:00,69.17,69.36,69.01,69.01,45400.0,25.06,25.1288,25.002,25.002,45400.0
2006-07-18 13:55:00,69.02,69.04,68.81,68.88,57500.0,25.0056,25.0129,24.9296,24.9549,57500.0
2006-07-18 14:00:00,68.87,69.01,68.82,68.98,36200.0,24.9513,25.002,24.9332,24.9912,36200.0
2006-07-18 14:05:00,68.97,69.04,68.97,69.02,19800.0,24.9875,25.0129,24.9875,25.0056,19800.0
2006-07-18 14:10:00,69.04,69.11,68.85,68.94,36700.0,25.0129,25.0383,24.9441,24.9767,36700.0
2006-07-18 14:15:00,68.96,69.1,68.95,69.04,19100.0,24.9839,25.0346,24.9803,25.0129,19100.0
2006-07-18 14:20:00,69.02,69.08,68.95,69.04,28800.0,25.0056,25.0274,24.9803,25.0129,28800.0
2006-07-18 14:25:00,69.01,69.13,68.93,69.1,88900.0,25.002,25.0455,24.973,25.0346,88900.0
2006-07-18 14:30:00,69.12,69.17,69.07,69.14,65900.0,25.0419,25.06,25.0238,25.0491,65900.0
2006-07-18 14:35:00,69.15,69.33,69.15,69.3,50300.0,25.0527,25.118,25.0527,25.1071,50300.0
2006-07-18 14:40:00,69.33,69.38,69.22,69.23,39800.0,25.118,25.1361,25.0781,25.0817,39800.0
2006-07-18 14:45:00,69.22,69.35,69.12,69.34,56600.0,25.0781,25.1252,25.0419,25.1216,56600.0
2006-07-18 14:50:00,69.36,69.36,69.2,69.25,59600.0,25.1288,25.1288,25.0709,25.089,59600.0
2006-07-18 14:55:00,69.28,69.33,69.15,69.33,20000.0,25.0998,25.118,25.0527,25.118,20000.0
2006-07-18 15:00:00,69.33,69.33,69.15,69.15,24300.0,25.118,25.118,25.0527,25.0527,24300.0
2006-07-18 15:05:00,69.16,69.17,68.98,68.99,38900.0,25.0564,25.06,24.9912,24.9948,38900.0
2006-07-18 15:10:00,68.95,68.98,68.89,68.98,43300.0,24.9803,24.9912,24.9585,24.9912,43300.0
2006-07-18 15:15:00,68.97,69.08,68.95,69.08,25100.0,24.9875,25.0274,24.9803,25.0274,25100.0
2006-07-18 15:20:00,69.06,69.07,68.98,69.03,35500.0,25.0201,25.0238,24.9912,25.0093,35500.0
2006-07-18 15:25:00,69.04,69.13,69.0,69.13,38700.0,25.0129,25.0455,24.9984,25.0455,38700.0
2006-07-18 15:30:00,69.15,69.24,69.15,69.19,24100.0,25.0527,25.0853,25.0527,25.0672,24100.0
2006-07-18 15:35:00,69.19,69.31,69.19,69.31,42500.0,25.0672,25.1107,25.0672,25.1107,42500.0
2006-07-18 15:40:00,69.3,69.47,69.3,69.47,28300.0,25.1071,25.1687,25.1071,25.1687,28300.0
2006-07-18 15:45:00,69.47,69.63,69.47,69.57,36300.0,25.1687,25.2266,25.1687,25.2049,36300.0
2006-07-18 15:50:00,69.58,69.58,69.48,69.54,35600.0,25.2085,25.2085,25.1723,25.194,35600.0
2006-07-18 15:55:00,69.52,69.54,69.48,69.54,48800.0,25.1868,25.194,25.1723,25.194,48800.0
2006-07-19 09:30:00,68.75,68.79,68.75,68.76,14100.0,24.9078,24.9223,24.9078,24.9114,14100.0
2006-07-19 09:35:00,68.77,68.98,68.77,68.92,116300.0,24.9151,24.9912,24.9151,24.9694,116300.0
2006-07-19 09:40:00,68.92,68.93,68.78,68.78,73800.0,24.9694,24.973,24.9187,24.9187,73800.0
2006-07-19 09:45:00,68.78,68.89,68.73,68.73,45200.0,24.9187,24.9585,24.9006,24.9006,45200.0
2006-07-19 09:50:00,68.73,68.78,68.69,68.76,38800.0,24.9006,24.9187,24.8861,24.9114,38800.0
2006-07-19 09:55:00,68.75,68.78,68.69,68.78,15400.0,24.9078,24.9187,24.8861,24.9187,15400.0
2006-07-19 10:00:00,68.79,69.37,68.79,69.29,143600.0,24.9223,25.1324,24.9223,25.1035,143600.0
2006-07-19 10:05:00,69.29,69.51,69.28,69.5,58600.0,25.1035,25.1832,25.0998,25.1795,58600.0
2006-07-19 10:10:00,69.5,69.71,69.48,69.48,66600.0,25.1795,25.2556,25.1723,25.1723,66600.0
2006-07-19 10:15:00,69.51,69.53,69.29,69.32,74800.0,25.1832,25.1904,25.1035,25.1143,74800.0
2006-07-19 10:20:00,69.33,69.34,69.26,69.27,55700.0,25.118,25.1216,25.0926,25.0962,55700.0
2006-07-19 10:25:00,69.27,69.5,69.25,69.48,101500.0,25.0962,25.1795,25.089,25.1723,101500.0
2006-07-19 10:30:00,69.46,69.52,69.34,69.37,157100.0,25.1651,25.1868,25.1216,25.1324,157100.0
2006-07-19 10:35:00,69.37,69.58,69.35,69.48,140800.0,25.1324,25.2085,25.1252,25.1723,140800.0
2006-07-19 10:40:00,69.48,69.74,69.48,69.74,111400.0,25.1723,25.2665,25.1723,25.2665,111400.0
2006-07-19 10:45:00,69.75,69.98,69.71,69.9,220400.0,25.2701,25.3534,25.2556,25.3245,220400.0
2006-07-19 10:50:00,69.9,69.9,69.67,69.69,115600.0,25.3245,25.3245,25.2411,25.2484,115600.0
2006-07-19 10:55:00,69.68,69.87,69.67,69.87,122900.0,25.2448,25.3136,25.2411,25.3136,122900.0
2006-07-19 11:00:00,69.87,69.9,69.72,69.75,90900.0,25.3136,25.3245,25.2593,25.2701,90900.0
2006-07-19 11:05:00,69.74,69.74,69.49,69.56,40000.0,25.2665,25.2665,25.1759,25.2013,40000.0
2006-07-19 11:10:00,69.56,69.65,69.55,69.61,45600.0,25.2013,25.2339,25.1977,25.2194,45600.0
2006-07-19 11:15:00,69.62,69.87,69.61,69.77,103400.0,25.223,25.3136,25.2194,25.2774,103400.0
2006-07-19 11:20:00,69.75,69.79,69.68,69.73,48100.0,25.2701,25.2846,25.2448,25.2629,48100.0
2006-07-19 11:25:00,69.73,69.73,69.52,69.52,26100.0,25.2629,25.2629,25.1868,25.1868,26100.0
2006-07-19 11:30:00,69.52,69.52,69.25,69.32,94500.0,25.1868,25.1868,25.089,25.1143,94500.0
2006-07-19 11:35:00,69.32,69.49,69.25,69.25,160200.0,25.1143,25.1759,25.089,25.089,160200.0
2006-07-19 11:40:00,69.26,69.32,69.19,69.31,60400.0,25.0926,25.1143,25.0672,25.1107,60400.0
2006-07-19 11:45:00,69.33,69.5,69.32,69.46,57200.0,25.118,25.1795,25.1143,25.1651,57200.0
2006-07-19 11:50:00,69.46,69.53,69.4,69.45,29500.0,25.1651,25.1904,25.1433,25.1614,29500.0
2006-07-19 11:55:00,69.43,69.46,69.38,69.38,29800.0,25.1542,25.1651,25.1361,25.1361,29800.0
2006-07-19 12:00:00,69.39,69.46,69.38,69.45,14700.0,25.1397,25.1651,25.1361,25.1614,14700.0
2006-07-19 12:05:00,69.46,69.5,69.45,69.45,18900.0,25.1651,25.1795,25.1614,25.1614,18900.0
2006-07-19 12:10:00,69.45,69.49,69.39,69.45,12500.0,25.1614,25.1759,25.1397,25.1614,12500.0
2006-07-19 12:15:00,69.44,69.47,69.39,69.42,15200.0,25.1578,25.1687,25.1397,25.1506,15200.0
2006-07-19 12:20:00,69.42,69.5,69.42,69.5,9000.0,25.1506,25.1795,25.1506,25.1795,9000.0
2006-07-19 12:25:00,69.49,69.52,69.45,69.51,8800.0,25.1759,25.1868,25.1614,25.1832,8800.0
2006-07-19 12:30:00,69.5,69.51,69.45,69.48,12400.0,25.1795,25.1832,25.1614,25.1723,12400.0
2006-07-19 12:35:00,69.48,69.56,69.48,69.53,8500.0,25.1723,25.2013,25.1723,25.1904,8500.0
2006-07-19 12:40:00,69.53,69.57,69.53,69.57,9000.0,25.1904,25.2049,25.1904,25.2049,9000.0
2006-07-19 12:45:00,69.55,69.6,69.55,69.59,16500.0,25.1977,25.2158,25.1977,25.2122,16500.0
2006-07-19 12:50:00,69.61,69.61,69.53,69.54,25700.0,25.2194,25.2194,25.1904,25.194,25700.0
2006-07-19 12:55:00,69.51,69.62,69.51,69.61,25700.0,25.1832,25.223,25.1832,25.2194,25700.0
2006-07-19 13:00:00,69.62,69.65,69.56,69.56,34000.0,25.223,25.2339,25.2013,25.2013,34000.0
2006-07-19 13:05:00,69.56,69.61,69.56,69.61,35800.0,25.2013,25.2194,25.2013,25.2194,35800.0
2006-07-19 13:10:00,69.59,69.65,69.57,69.6,46600.0,25.2122,25.2339,25.2049,25.2158,46600.0
2006-07-19 13:15:00,69.6,69.6,69.54,69.57,12600.0,25.2158,25.2158,25.194,25.2049,12600.0
2006-07-19 13:20:00,69.54,69.6,69.53,69.57,46300.0,25.194,25.2158,25.1904,25.2049,46300.0
2006-07-19 13:25:00,69.58,69.6,69.51,69.52,54600.0,25.2085,25.2158,25.1832,25.1868,54600.0
2006-07-19 13:30:00,69.51,69.6,69.49,69.51,33700.0,25.1832,25.2158,25.1759,25.1832,33700.0
2006-07-19 13:35:00,69.51,69.59,69.48,69.5,53100.0,25.1832,25.2122,25.1723,25.1795,53100.0
2006-07-19 13:40:00,69.49,69.52,69.46,69.5,35500.0,25.1759,25.1868,25.1651,25.1795,35500.0
2006-07-19 13:45:00,69.48,69.54,69.47,69.53,22300.0,25.1723,25.194,25.1687,25.1904,22300.0
2006-07-19 13:50:00,69.5,69.55,69.48,69.49,41600.0,25.1795,25.1977,25.1723,25.1759,41600.0
2006-07-19 13:55:00,69.5,69.52,69.48,69.48,23200.0,25.1795,25.1868,25.1723,25.1723,23200.0
2006-07-19 14:00:00,69.48,69.53,69.47,69.48,23600.0,25.1723,25.1904,25.1687,25.1723,23600.0
2006-07-19 14:05:00,69.49,69.52,69.48,69.5,15300.0,25.1759,25.1868,25.1723,25.1795,15300.0
2006-07-19 14:10:00,69.48,69.55,69.48,69.49,56000.0,25.1723,25.1977,25.1723,25.1759,56000.0
2006-07-19 14:15:00,69.48,69.5,69.43,69.46,19500.0,25.1723,25.1795,25.1542,25.1651,19500.0
2006-07-19 14:20:00,69.48,69.54,69.48,69.54,17200.0,25.1723,25.194,25.1723,25.194,17200.0
2006-07-19 14:25:00,69.53,69.61,69.52,69.59,48100.0,25.1904,25.2194,25.1868,25.2122,48100.0
2006-07-19 14:30:00,69.61,69.71,69.6,69.68,45000.0,25.2194,25.2556,25.2158,25.2448,45000.0
2006-07-19 14:35:00,69.67,69.67,69.58,69.61,59800.0,25.2411,25.2411,25.2085,25.2194,59800.0
2006-07-19 14:40:00,69.62,69.79,69.61,69.72,45600.0,25.223,25.2846,25.2194,25.2593,45600.0
2006-07-19 14:45:00,69.74,69.8,69.72,69.77,43800.0,25.2665,25.2882,25.2593,25.2774,43800.0
2006-07-19 14:50:00,69.76,69.76,69.7,69.71,37800.0,25.2737,25.2737,25.252,25.2556,37800.0
2006-07-19 14:55:00,69.7,69.8,69.7,69.77,88100.0,25.252,25.2882,25.252,25.2774,88100.0
2006-07-19 15:00:00,69.77,69.85,69.72,69.79,80000.0,25.2774,25.3063,25.2593,25.2846,80000.0
2006-07-19 15:05:00,69.79,69.81,69.69,69.73,104600.0,25.2846,25.2919,25.2484,25.2629,104600.0
2006-07-19 15:10:00,69.73,69.77,69.7,69.75,75600.0,25.2629,25.2774,25.252,25.2701,75600.0
2006-07-19 15:15:00,69.74,69.81,69.72,69.8,36400.0,25.2665,25.2919,25.2593,25.2882,36400.0
2006-07-19 15:20:00,69.79,69.86,69.77,69.81,112800.0,25.2846,25.31,25.2774,25.2919,112800.0
2006-07-19 15:25:00,69.81,69.81,69.73,69.74,28500.0,25.2919,25.2919,25.2629,25.2665,28500.0
2006-07-19 15:30:00,69.76,69.85,69.75,69.81,81200.0,25.2737,25.3063,25.2701,25.2919,81200.0
2006-07-19 15:35:00,69.8,69.83,69.77,69.77,76500.0,25.2882,25.2991,25.2774,25.2774,76500.0
2006-07-19 15:40:00,69.77,69.81,69.73,69.74,24100.0,25.2774,25.2919,25.2629,25.2665,24100.0
2006-07-19 15:45:00,69.75,69.75,69.69,69.7,27500.0,25.2701,25.2701,25.2484,25.252,27500.0
2006-07-19 15:50:00,69.7,69.73,69.68,69.7,34600.0,25.252,25.2629,25.2448,25.252,34600.0
2006-07-19 15:55:00,69.7,69.7,69.62,69.63,53000.0,25.252,25.252,25.223,25.2266,53000.0
2006-07-20 09:30:00,69.82,69.82,69.82,69.82,3800.0,25.2955,25.2955,25.2955,25.2955,3800.0
2006-07-20 09:35:00,69.68,69.76,69.68,69.73,135000.0,25.2448,25.2737,25.2448,25.2629,135000.0
2006-07-20 09:40:00,69.73,69.78,69.7,69.74,77400.0,25.2629,25.281,25.252,25.2665,77400.0
2006-07-20 09:45:00,69.75,69.79,69.69,69.77,125700.0,25.2701,25.2846,25.2484,25.2774,125700.0
2006-07-20 09:50:00,69.77,69.81,69.63,69.67,113700.0,25.2774,25.2919,25.2266,25.2411,113700.0
2006-07-20 09:55:00,69.67,69.68,69.6,69.62,65100.0,25.2411,25.2448,25.2158,25.223,65100.0
2006-07-20 10:00:00,69.62,69.66,69.56,69.56,39300.0,25.223,25.2375,25.2013,25.2013,39300.0
2006-07-20 10:05:00,69.56,69.57,69.43,69.43,46600.0,25.2013,25.2049,25.1542,25.1542,46600.0
2006-07-20 10:10:00,69.43,69.47,69.36,69.44,65800.0,25.1542,25.1687,25.1288,25.1578,65800.0
2006-07-20 10:15:00,69.45,69.46,69.24,69.25,73300.0,25.1614,25.1651,25.0853,25.089,73300.0
2006-07-20 10:20:00,69.24,69.34,69.19,69.33,86100.0,25.0853,25.1216,25.0672,25.118,86100.0
2006-07-20 10:25:00,69.33,69.36,69.29,69.33,26100.0,25.118,25.1288,25.1035,25.118,26100.0
2006-07-20 10:30:00,69.35,69.44,69.29,69.41,83100.0,25.1252,25.1578,25.1035,25.1469,83100.0
2006-07-20 10:35:00,69.41,69.51,69.38,69.4,59400.0,25.1469,25.1832,25.1361,25.1433,59400.0
2006-07-20 10:40:00,69.4,69.44,69.39,69.41,18100.0,25.1433,25.1578,25.1397,25.1469,18100.0
2006-07-20 10:45:00,69.39,69.4,69.26,69.3,30900.0,25.1397,25.1433,25.0926,25.1071,30900.0
2006-07-20 10:50:00,69.3,69.51,69.28,69.49,65300.0,25.1071,25.1832,25.0998,25.1759,65300.0
2006-07-20 10:55:00,69.49,69.69,69.46,69.68,79300.0,25.1759,25.2484,25.1651,25.2448,79300.0
2006-07-20 11:00:00,69.69,69.7,69.5,69.56,115200.0,25.2484,25.252,25.1795,25.2013,115200.0
2006-07-20 11:05:00,69.54,69.6,69.4,69.41,127400.0,25.194,25.2158,25.1433,25.1469,127400.0
2006-07-20 11:10:00,69.4,69.45,69.31,69.35,56700.0,25.1433,25.1614,25.1107,25.1252,56700.0
2006-07-20 11:15:00,69.36,69.4,69.26,69.26,44800.0,25.1288,25.1433,25.0926,25.0926,44800.0
2006-07-20 11:20:00,69.26,69.3,69.12,69.16,41800.0,25.0926,25.1071,25.0419,25.0564,41800.0
2006-07-20 11:25:00,69.18,69.24,69.14,69.14,28500.0,25.0636,25.0853,25.0491,25.0491,28500.0
2006-07-20 11:30:00,69.17,69.27,69.17,69.26,60200.0,25.06,25.0962,25.06,25.0926,60200.0
2006-07-20 11:35:00,69.24,69.27,69.2,69.26,55200.0,25.0853,25.0962,25.0709,25.0926,55200.0
2006-07-20 11:40:00,69.26,69.27,69.2,69.25,30000.0,25.0926,25.0962,25.0709,25.089,30000.0
2006-07-20 11:45:00,69.23,69.26,69.23,69.26,17600.0,25.0817,25.0926,25.0817,25.0926,17600.0
2006-07-20 11:50:00,69.27,69.27,69.23,69.25,29700.0,25.0962,25.0962,25.0817,25.089,29700.0
2006-07-20 11:55:00,69.25,69.25,69.19,69.19,20800.0,25.089,25.089,25.0672,25.0672,20800.0
2006-07-20 12:00:00,69.18,69.19,69.09,69.14,43000.0,25.0636,25.0672,25.031,25.0491,43000.0
2006-07-20 12:05:00,69.13,69.18,69.11,69.18,24000.0,25.0455,25.0636,25.0383,25.0636,24000.0
2006-07-20 12:10:00,69.15,69.2,69.1,69.14,14300.0,25.0527,25.0709,25.0346,25.0491,14300.0
2006-07-20 12:15:00,69.16,69.17,69.12,69.15,10800.0,25.0564,25.06,25.0419,25.0527,10800.0
2006-07-20 12:20:00,69.15,69.15,69.05,69.14,31700.0,25.0527,25.0527,25.0165,25.0491,31700.0
2006-07-20 12:25:00,69.12,69.18,69.11,69.17,17600.0,25.0419,25.0636,25.0383,25.06,17600.0
2006-07-20 12:30:00,69.14,69.14,68.97,69.0,34500.0,25.0491,25.0491,24.9875,24.9984,34500.0
2006-07-20 12:35:00,69.02,69.05,68.97,69.0,27400.0,25.0056,25.0165,24.9875,24.9984,27400.0
2006-07-20 12:40:00,69.0,69.02,68.96,68.99,28100.0,24.9984,25.0056,24.9839,24.9948,28100.0
2006-07-20 12:45:00,68.96,69.04,68.96,69.02,16900.0,24.9839,25.0129,24.9839,25.0056,16900.0
2006-07-20 12:50:00,69.01,69.07,69.01,69.05,34000.0,25.002,25.0238,25.002,25.0165,34000.0
2006-07-20 12:55:00,69.05,69.05,69.02,69.03,13300.0,25.0165,25.0165,25.0056,25.0093,13300.0
2006-07-20 13:00:00,69.03,69.08,69.01,69.03,28700.0,25.0093,25.0274,25.002,25.0093,28700.0
2006-07-20 13:05:00,69.01,69.07,68.98,69.07,37800.0,25.002,25.0238,24.9912,25.0238,37800.0
2006-07-20 13:10:00,69.06,69.06,69.0,69.02,16500.0,25.0201,25.0201,24.9984,25.0056,16500.0
2006-07-20 13:15:00,69.0,69.07,68.98,69.06,52900.0,24.9984,25.0238,24.9912,25.0201,52900.0
2006-07-20 13:20:00,69.06,69.1,69.02,69.02,49000.0,25.0201,25.0346,25.0056,25.0056,49000.0
2006-07-20 13:25:00,69.01,69.03,68.99,69.02,29200.0,25.002,25.0093,24.9948,25.0056,29200.0
2006-07-20 13:30:00,69.03,69.07,69.02,69.03,35400.0,25.0093,25.0238,25.0056,25.0093,35400.0
2006-07-20 13:35:00,69.03,69.07,69.01,69.05,62000.0,25.0093,25.0238,25.002,25.0165,62000.0
2006-07-20 13:40:00,69.05,69.05,68.96,68.96,41200.0,25.0165,25.0165,24.9839,24.9839,41200.0
2006-07-20 13:45:00,68.96,69.0,68.94,68.97,36800.0,24.9839,24.9984,24.9767,24.9875,36800.0
2006-07-20 13:50:00,68.97,69.01,68.97,69.0,21300.0,24.9875,25.002,24.9875,24.9984,21300.0
2006-07-20 13:55:00,69.01,69.01,68.95,68.95,27200.0,25.002,25.002,24.9803,24.9803,27200.0
2006-07-20 14:00:00,68.95,69.07,68.95,68.97,76200.0,24.9803,25.0238,24.9803,24.9875,76200.0
2006-07-20 14:05:00,69.0,69.0,68.91,68.91,45700.0,24.9984,24.9984,24.9658,24.9658,45700.0
2006-07-20 14:10:00,68.88,69.01,68.88,69.0,32200.0,24.9549,25.002,24.9549,24.9984,32200.0
2006-07-20 14:15:00,69.01,69.07,69.0,69.01,53200.0,25.002,25.0238,24.9984,25.002,53200.0
2006-07-20 14:20:00,69.03,69.03,68.9,68.91,20200.0,25.0093,25.0093,24.9622,24.9658,20200.0
2006-07-20 14:25:00,68.9,68.93,68.82,68.82,27500.0,24.9622,24.973,24.9332,24.9332,27500.0
2006-07-20 14:30:00,68.82,68.87,68.75,68.76,38400.0,24.9332,24.9513,24.9078,24.9114,38400.0
2006-07-20 14:35:00,68.75,68.77,68.71,68.75,83800.0,24.9078,24.9151,24.8933,24.9078,83800.0
2006-07-20 14:40:00,68.75,68.77,68.67,68.73,168900.0,24.9078,24.9151,24.8788,24.9006,168900.0
2006-07-20 14:45:00,68.73,68.83,68.73,68.8,37800.0,24.9006,24.9368,24.9006,24.9259,37800.0
2006-07-20 14:50:00,68.82,68.86,68.76,68.77,73400.0,24.9332,24.9477,24.9114,24.9151,73400.0
2006-07-20 14:55:00,68.77,68.77,68.61,68.66,57800.0,24.9151,24.9151,24.8571,24.8752,57800.0
2006-07-20 15:00:00,68.66,68.76,68.63,68.71,36600.0,24.8752,24.9114,24.8643,24.8933,36600.0
2006-07-20 15:05:00,68.72,68.82,68.72,68.79,27700.0,24.897,24.9332,24.897,24.9223,27700.0
2006-07-20 15:10:00,68.77,68.8,68.75,68.77,19600.0,24.9151,24.9259,24.9078,24.9151,19600.0
2006-07-20 15:15:00,68.8,68.9,68.75,68.82,30200.0,24.9259,24.9622,24.9078,24.9332,30200.0
2006-07-20 15:20:00,68.78,68.81,68.74,68.78,36600.0,24.9187,24.9296,24.9042,24.9187,36600.0
2006-07-20 15:25:00,68.77,68.81,68.73,68.79,24600.0,24.9151,24.9296,24.9006,24.9223,24600.0
2006-07-20 15:30:00,68.8,68.8,68.74,68.74,35000.0,24.9259,24.9259,24.9042,24.9042,35000.0
2006-07-20 15:35:00,68.74,68.77,68.74,68.74,59200.0,24.9042,24.9151,24.9042,24.9042,59200.0
2006-07-20 15:40:00,68.74,68.74,68.64,68.64,59400.0,24.9042,24.9042,24.868,24.868,59400.0
2006-07-20 15:45:00,68.63,68.75,68.6,68.72,82200.0,24.8643,24.9078,24.8535,24.897,82200.0
2006-07-20 15:50:00,68.73,68.73,68.51,68.6,86900.0,24.9006,24.9006,24.8209,24.8535,86900.0
2006-07-20 15:55:00,68.61,68.62,68.45,68.51,114000.0,24.8571,24.8607,24.7991,24.8209,114000.0
2006-07-21 09:30:00,69.09,69.1,69.09,69.1,5100.0,25.031,25.0346,25.031,25.0346,5100.0
2006-07-21 09:35:00,68.98,68.99,68.86,68.93,105800.0,24.9912,24.9948,24.9477,24.973,105800.0
2006-07-21 09:40:00,68.93,69.0,68.91,68.98,43900.0,24.973,24.9984,24.9658,24.9912,43900.0
2006-07-21 09:45:00,68.98,68.99,68.91,68.91,23000.0,24.9912,24.9948,24.9658,24.9658,23000.0
2006-07-21 09:50:00,68.89,69.0,68.86,68.97,77600.0,24.9585,24.9984,24.9477,24.9875,77600.0
2006-07-21 09:55:00,68.96,69.05,68.96,69.04,62800.0,24.9839,25.0165,24.9839,25.0129,62800.0
2006-07-21 10:00:00,69.05,69.06,68.96,68.96,44000.0,25.0165,25.0201,24.9839,24.9839,44000.0
2006-07-21 10:05:00,68.96,69.03,68.93,68.97,55000.0,24.9839,25.0093,24.973,24.9875,55000.0
2006-07-21 10:10:00,68.97,69.02,68.86,68.96,30600.0,24.9875,25.0056,24.9477,24.9839,30600.0
2006-07-21 10:15:00,68.92,69.0,68.9,68.96,31300.0,24.9694,24.9984,24.9622,24.9839,31300.0
2006-07-21 10:20:00,68.97,68.98,68.86,68.86,48400.0,24.9875,24.9912,24.9477,24.9477,48400.0
2006-07-21 10:25:00,68.86,68.91,68.82,68.83,40100.0,24.9477,24.9658,24.9332,24.9368,40100.0
2006-07-21 10:30:00,68.82,68.83,68.72,68.74,33200.0,24.9332,24.9368,24.897,24.9042,33200.0
2006-07-21 10:35:00,68.72,68.92,68.72,68.92,55300.0,24.897,24.9694,24.897,24.9694,55300.0
2006-07-21 10:40:00,68.94,69.0,68.91,68.93,48700.0,24.9767,24.9984,24.9658,24.973,48700.0
2006-07-21 10:45:00,68.92,69.08,68.92,69.07,40800.0,24.9694,25.0274,24.9694,25.0238,40800.0
2006-07-21 10:50:00,69.09,69.18,69.03,69.17,71400.0,25.031,25.0636,25.0093,25.06,71400.0
2006-07-21 10:55:00,69.18,69.22,69.1,69.11,76500.0,25.0636,25.0781,25.0346,25.0383,76500.0
2006-07-21 11:00:00,69.11,69.18,69.06,69.07,62100.0,25.0383,25.0636,25.0201,25.0238,62100.0
2006-07-21 11:05:00,69.07,69.07,68.99,69.04,28900.0,25.0238,25.0238,24.9948,25.0129,28900.0
2006-07-21 11:10:00,69.04,69.06,68.99,69.0,50700.0,25.0129,25.0201,24.9948,24.9984,50700.0
2006-07-21 11:15:00,68.99,69.08,68.97,69.02,74300.0,24.9948,25.0274,24.9875,25.0056,74300.0
2006-07-21 11:20:00,69.02,69.08,68.97,68.97,71400.0,25.0056,25.0274,24.9875,24.9875,71400.0
2006-07-21 11:25:00,68.98,68.99,68.89,68.9,8000.0,24.9912,24.9948,24.9585,24.9622,8000.0
2006-07-21 11:30:00,68.9,69.0,68.9,69.0,28100.0,24.9622,24.9984,24.9622,24.9984,28100.0
2006-07-21 11:35:00,68.99,69.0,68.96,68.96,5200.0,24.9948,24.9984,24.9839,24.9839,5200.0
2006-07-21 11:40:00,68.97,68.97,68.83,68.84,15100.0,24.9875,24.9875,24.9368,24.9404,15100.0
2006-07-21 11:45:00,68.86,68.92,68.83,68.86,15900.0,24.9477,24.9694,24.9368,24.9477,15900.0
2006-07-21 11:50:00,68.87,68.98,68.86,68.97,16500.0,24.9513,24.9912,24.9477,24.9875,16500.0
2006-07-21 11:55:00,68.98,69.0,68.89,68.91,27200.0,24.9912,24.9984,24.9585,24.9658,27200.0
2006-07-21 12:00:00,68.9,68.9,68.82,68.83,11600.0,24.9622,24.9622,24.9332,24.9368,11600.0
2006-07-21 12:05:00,68.83,68.89,68.82,68.85,9900.0,24.9368,24.9585,24.9332,24.9441,9900.0
2006-07-21 12:10:00,68.85,68.88,68.8,68.88,30400.0,24.9441,24.9549,24.9259,24.9549,30400.0
2006-07-21 12:15:00,68.85,68.88,68.82,68.88,10500.0,24.9441,24.9549,24.9332,24.9549,10500.0
2006-07-21 12:20:00,68.9,68.98,68.9,68.94,12800.0,24.9622,24.9912,24.9622,24.9767,12800.0
2006-07-21 12:25:00,68.94,69.0,68.93,69.0,20100.0,24.9767,24.9984,24.973,24.9984,20100.0
2006-07-21 12:30:00,69.0,69.08,68.97,68.97,26500.0,24.9984,25.0274,24.9875,24.9875,26500.0
2006-07-21 12:35:00,68.96,68.96,68.82,68.83,16400.0,24.9839,24.9839,24.9332,24.9368,16400.0
2006-07-21 12:40:00,68.83,68.85,68.82,68.83,3000.0,24.9368,24.9441,24.9332,24.9368,3000.0
2006-07-21 12:45:00,68.83,68.83,68.6,68.6,14200.0,24.9368,24.9368,24.8535,24.8535,14200.0
2006-07-21 12:50:00,68.6,68.61,68.56,68.61,19800.0,24.8535,24.8571,24.839,24.8571,19800.0
2006-07-21 12:55:00,68.6,68.62,68.57,68.61,15500.0,24.8535,24.8607,24.8426,24.8571,15500.0
2006-07-21 13:00:00,68.61,68.66,68.6,68.6,16900.0,24.8571,24.8752,24.8535,24.8535,16900.0
2006-07-21 13:05:00,68.61,68.71,68.6,68.64,23900.0,24.8571,24.8933,24.8535,24.868,23900.0
2006-07-21 13:10:00,68.65,68.72,68.65,68.65,34200.0,24.8716,24.897,24.8716,24.8716,34200.0
2006-07-21 13:15:00,68.65,68.66,68.55,68.56,32700.0,24.8716,24.8752,24.8354,24.839,32700.0
2006-07-21 13:20:00,68.53,68.57,68.51,68.56,35500.0,24.8281,24.8426,24.8209,24.839,35500.0
2006-07-21 13:25:00,68.54,68.56,68.52,68.52,25800.0,24.8317,24.839,24.8245,24.8245,25800.0
2006-07-21 13:30:00,68.53,68.57,68.52,68.56,9800.0,24.8281,24.8426,24.8245,24.839,9800.0
2006-07-21 13:35:00,68.56,68.61,68.53,68.57,14000.0,24.839,24.8571,24.8281,24.8426,14000.0
2006-07-21 13:40:00,68.59,68.7,68.55,68.63,12300.0,24.8499,24.8897,24.8354,24.8643,12300.0
2006-07-21 13:45:00,68.64,68.75,68.64,68.68,17600.0,24.868,24.9078,24.868,24.8825,17600.0
2006-07-21 13:50:00,68.66,68.7,68.6,68.63,21400.0,24.8752,24.8897,24.8535,24.8643,21400.0
2006-07-21 13:55:00,68.63,68.66,68.58,68.6,9400.0,24.8643,24.8752,24.8462,24.8535,9400.0
2006-07-21 14:00:00,68.59,68.61,68.51,68.55,20500.0,24.8499,24.8571,24.8209,24.8354,20500.0
2006-07-21 14:05:00,68.55,68.59,68.54,68.54,17300.0,24.8354,24.8499,24.8317,24.8317,17300.0
2006-07-21 14:10:00,68.54,68.54,68.46,68.49,8400.0,24.8317,24.8317,24.8028,24.8136,8400.0
2006-07-21 14:15:00,68.47,68.49,68.41,68.42,13300.0,24.8064,24.8136,24.7846,24.7883,13300.0
2006-07-21 14:20:00,68.42,68.45,68.33,68.33,20600.0,24.7883,24.7991,24.7557,24.7557,20600.0
2006-07-21 14:25:00,68.34,68.54,68.32,68.53,24200.0,24.7593,24.8317,24.752,24.8281,24200.0
2006-07-21 14:30:00,68.53,68.53,68.37,68.42,13800.0,24.8281,24.8281,24.7702,24.7883,13800.0
2006-07-21 14:35:00,68.41,68.47,68.39,68.46,15800.0,24.7846,24.8064,24.7774,24.8028,15800.0
2006-07-21 14:40:00,68.47,68.49,68.44,68.44,14900.0,24.8064,24.8136,24.7955,24.7955,14900.0
2006-07-21 14:45:00,68.41,68.43,68.37,68.39,29500.0,24.7846,24.7919,24.7702,24.7774,29500.0
2006-07-21 14:50:00,68.39,68.41,68.36,68.4,19200.0,24.7774,24.7846,24.7665,24.781,19200.0
2006-07-21 14:55:00,68.41,68.42,68.35,68.36,9100.0,24.7846,24.7883,24.7629,24.7665,9100.0
2006-07-21 15:00:00,68.36,68.39,68.33,68.39,12900.0,24.7665,24.7774,24.7557,24.7774,12900.0
2006-07-21 15:05:00,68.38,68.41,68.37,68.4,7700.0,24.7738,24.7846,24.7702,24.781,7700.0
2006-07-21 15:10:00,68.4,68.47,68.36,68.47,21000.0,24.781,24.8064,24.7665,24.8064,21000.0
2006-07-21 15:15:00,68.44,68.45,68.34,68.34,27800.0,24.7955,24.7991,24.7593,24.7593,27800.0
2006-07-21 15:20:00,68.35,68.35,68.32,68.34,19200.0,24.7629,24.7629,24.752,24.7593,19200.0
2006-07-21 15:25:00,68.34,68.43,68.32,68.43,22400.0,24.7593,24.7919,24.752,24.7919,22400.0
2006-07-21 15:30:00,68.43,68.45,68.38,68.4,22400.0,24.7919,24.7991,24.7738,24.781,22400.0
2006-07-21 15:35:00,68.4,68.43,68.3,68.34,103900.0,24.781,24.7919,24.7448,24.7593,103900.0
2006-07-21 15:40:00,68.34,68.35,68.27,68.3,66700.0,24.7593,24.7629,24.7339,24.7448,66700.0
2006-07-21 15:45:00,68.3,68.37,68.24,68.24,110700.0,24.7448,24.7702,24.7231,24.7231,110700.0
2006-07-21 15:50:00,68.23,68.27,68.22,68.25,73700.0,24.7194,24.7339,24.7158,24.7267,73700.0
2006-07-21 15:55:00,68.25,68.28,68.15,68.18,119200.0,24.7267,24.7375,24.6904,24.7013,119200.0
2006-07-24 09:30:00,69.51,69.58,69.46,69.47,195700.0,25.1832,25.2085,25.1651,25.1687,195700.0
2006-07-24 09:35:00,69.47,69.53,69.35,69.36,144500.0,25.1687,25.1904,25.1252,25.1288,144500.0
2006-07-24 09:40:00,69.36,69.5,69.32,69.5,189300.0,25.1288,25.1795,25.1143,25.1795,189300.0
2006-07-24 09:45:00,69.5,69.63,69.5,69.57,85600.0,25.1795,25.2266,25.1795,25.2049,85600.0
2006-07-24 09:50:00,69.58,69.69,69.53,69.61,73500.0,25.2085,25.2484,25.1904,25.2194,73500.0
2006-07-24 09:55:00,69.61,69.65,69.51,69.58,75100.0,25.2194,25.2339,25.1832,25.2085,75100.0
2006-07-24 10:00:00,69.58,69.62,69.55,69.58,59400.0,25.2085,25.223,25.1977,25.2085,59400.0
2006-07-24 10:05:00,69.59,69.7,69.57,69.64,64400.0,25.2122,25.252,25.2049,25.2303,64400.0
2006-07-24 10:10:00,69.64,69.78,69.64,69.75,69000.0,25.2303,25.281,25.2303,25.2701,69000.0
2006-07-24 10:15:00,69.73,69.89,69.59,69.69,236200.0,25.2629,25.3208,25.2122,25.2484,236200.0
2006-07-24 10:20:00,69.7,69.83,69.68,69.74,152200.0,25.252,25.2991,25.2448,25.2665,152200.0
2006-07-24 10:25:00,69.75,69.82,69.68,69.68,87600.0,25.2701,25.2955,25.2448,25.2448,87600.0
2006-07-24 10:30:00,69.67,69.81,69.66,69.74,145300.0,25.2411,25.2919,25.2375,25.2665,145300.0
2006-07-24 10:35:00,69.75,69.76,69.69,69.76,144800.0,25.2701,25.2737,25.2484,25.2737,144800.0
2006-07-24 10:40:00,69.75,69.76,69.69,69.7,110900.0,25.2701,25.2737,25.2484,25.252,110900.0
2006-07-24 10:45:00,69.69,69.9,69.69,69.9,30900.0,25.2484,25.3245,25.2484,25.3245,30900.0
2006-07-24 10:50:00,69.88,70.03,69.88,69.94,61100.0,25.3172,25.3716,25.3172,25.339,61100.0
2006-07-24 10:55:00,69.92,70.01,69.91,69.91,27900.0,25.3317,25.3643,25.3281,25.3281,27900.0
2006-07-24 11:00:00,69.94,70.0,69.89,69.89,39200.0,25.339,25.3607,25.3208,25.3208,39200.0
2006-07-24 11:05:00,69.87,69.96,69.82,69.93,20300.0,25.3136,25.3462,25.2955,25.3353,20300.0
2006-07-24 11:10:00,69.94,70.1,69.92,70.1,17000.0,25.339,25.3969,25.3317,25.3969,17000.0
2006-07-24 11:15:00,70.1,70.2,70.1,70.16,44300.0,25.3969,25.4332,25.3969,25.4187,44300.0
2006-07-24 11:20:00,70.16,70.22,70.07,70.22,28100.0,25.4187,25.4404,25.3861,25.4404,28100.0
2006-07-24 11:25:00,70.24,70.31,70.17,70.26,63100.0,25.4476,25.473,25.4223,25.4549,63100.0
2006-07-24 11:30:00,70.25,70.44,70.25,70.4,41100.0,25.4513,25.5201,25.4513,25.5056,41100.0
2006-07-24 11:35:00,70.39,70.44,70.33,70.4,18800.0,25.502,25.5201,25.4803,25.5056,18800.0
2006-07-24 11:40:00,70.44,70.45,70.4,70.4,21900.0,25.5201,25.5237,25.5056,25.5056,21900.0
2006-07-24 11:45:00,70.39,70.49,70.39,70.48,26600.0,25.502,25.5382,25.502,25.5346,26600.0
2006-07-24 11:50:00,70.48,70.5,70.42,70.5,22000.0,25.5346,25.5418,25.5129,25.5418,22000.0
2006-07-24 11:55:00,70.5,70.54,70.35,70.35,30000.0,25.5418,25.5563,25.4875,25.4875,30000.0
2006-07-24 12:00:00,70.32,70.44,70.32,70.38,18300.0,25.4766,25.5201,25.4766,25.4984,18300.0
2006-07-24 12:05:00,70.39,70.42,70.28,70.31,22700.0,25.502,25.5129,25.4621,25.473,22700.0
2006-07-24 12:10:00,70.32,70.33,70.28,70.28,26800.0,25.4766,25.4803,25.4621,25.4621,26800.0
2006-07-24 12:15:00,70.28,70.32,70.25,70.3,14300.0,25.4621,25.4766,25.4513,25.4694,14300.0
2006-07-24 12:20:00,70.3,70.39,70.3,70.36,8400.0,25.4694,25.502,25.4694,25.4911,8400.0
2006-07-24 12:25:00,70.37,70.4,70.27,70.27,21100.0,25.4947,25.5056,25.4585,25.4585,21100.0
2006-07-24 12:30:00,70.27,70.29,70.2,70.26,21900.0,25.4585,25.4658,25.4332,25.4549,21900.0
2006-07-24 12:35:00,70.27,70.43,70.25,70.35,25500.0,25.4585,25.5165,25.4513,25.4875,25500.0
2006-07-24 12:40:00,70.35,70.44,70.33,70.34,11100.0,25.4875,25.5201,25.4803,25.4839,11100.0
2006-07-24 12:45:00,70.34,70.4,70.3,70.35,17800.0,25.4839,25.5056,25.4694,25.4875,17800.0
2006-07-24 12:50:00,70.35,70.36,70.29,70.29,14500.0,25.4875,25.4911,25.4658,25.4658,14500.0
2006-07-24 12:55:00,70.29,70.3,70.2,70.26,11900.0,25.4658,25.4694,25.4332,25.4549,11900.0
2006-07-24 13:00:00,70.26,70.31,70.21,70.31,18100.0,25.4549,25.473,25.4368,25.473,18100.0
2006-07-24 13:05:00,70.27,70.41,70.27,70.34,11500.0,25.4585,25.5092,25.4585,25.4839,11500.0
2006-07-24 13:10:00,70.34,70.34,70.26,70.3,15100.0,25.4839,25.4839,25.4549,25.4694,15100.0
2006-07-24 13:15:00,70.29,70.31,70.25,70.28,17900.0,25.4658,25.473,25.4513,25.4621,17900.0
2006-07-24 13:20:00,70.26,70.31,70.25,70.29,9500.0,25.4549,25.473,25.4513,25.4658,9500.0
2006-07-24 13:25:00,70.31,70.35,70.29,70.35,16900.0,25.473,25.4875,25.4658,25.4875,16900.0
2006-07-24 13:30:00,70.32,70.39,70.3,70.36,15900.0,25.4766,25.502,25.4694,25.4911,15900.0
2006-07-24 13:35:00,70.39,70.41,70.34,70.35,18900.0,25.502,25.5092,25.4839,25.4875,18900.0
2006-07-24 13:40:00,70.33,70.43,70.33,70.37,21700.0,25.4803,25.5165,25.4803,25.4947,21700.0
2006-07-24 13:45:00,70.39,70.39,70.32,70.34,14400.0,25.502,25.502,25.4766,25.4839,14400.0
2006-07-24 13:50:00,70.33,70.38,70.29,70.29,14300.0,25.4803,25.4984,25.4658,25.4658,14300.0
2006-07-24 13:55:00,70.29,70.35,70.26,70.27,17800.0,25.4658,25.4875,25.4549,25.4585,17800.0
2006-07-24 14:00:00,70.29,70.33,70.28,70.32,11200.0,25.4658,25.4803,25.4621,25.4766,11200.0
2006-07-24 14:05:00,70.29,70.33,70.18,70.22,34900.0,25.4658,25.4803,25.4259,25.4404,34900.0
2006-07-24 14:10:00,70.23,70.25,70.09,70.12,36600.0,25.444,25.4513,25.3933,25.4042,36600.0
2006-07-24 14:15:00,70.11,70.21,70.1,70.1,20600.0,25.4005,25.4368,25.3969,25.3969,20600.0
2006-07-24 14:20:00,70.1,70.25,70.06,70.2,43700.0,25.3969,25.4513,25.3824,25.4332,43700.0
2006-07-24 14:25:00,70.23,70.24,70.15,70.2,15200.0,25.444,25.4476,25.415,25.4332,15200.0
2006-07-24 14:30:00,70.21,70.21,70.12,70.18,31700.0,25.4368,25.4368,25.4042,25.4259,31700.0
2006-07-24 14:35:00,70.18,70.32,70.16,70.22,38900.0,25.4259,25.4766,25.4187,25.4404,38900.0
2006-07-24 14:40:00,70.24,70.34,70.23,70.25,18300.0,25.4476,25.4839,25.444,25.4513,18300.0
2006-07-24 14:45:00,70.24,70.25,70.19,70.19,21100.0,25.4476,25.4513,25.4295,25.4295,21100.0
2006-07-24 14:50:00,70.2,70.31,70.18,70.21,36100.0,25.4332,25.473,25.4259,25.4368,36100.0
2006-07-24 14:55:00,70.22,70.22,70.13,70.15,25600.0,25.4404,25.4404,25.4078,25.415,25600.0
2006-07-24 15:00:00,70.15,70.26,70.13,70.17,60800.0,25.415,25.4549,25.4078,25.4223,60800.0
2006-07-24 15:05:00,70.15,70.24,70.13,70.21,24300.0,25.415,25.4476,25.4078,25.4368,24300.0
2006-07-24 15:10:00,70.22,70.33,70.22,70.25,45800.0,25.4404,25.4803,25.4404,25.4513,45800.0
2006-07-24 15:15:00,70.25,70.3,70.2,70.21,24300.0,25.4513,25.4694,25.4332,25.4368,24300.0
2006-07-24 15:20:00,70.21,70.3,70.17,70.26,38100.0,25.4368,25.4694,25.4223,25.4549,38100.0
2006-07-24 15:25:00,70.26,70.27,70.21,70.24,21500.0,25.4549,25.4585,25.4368,25.4476,21500.0
2006-07-24 15:30:00,70.24,70.28,70.12,70.13,28500.0,25.4476,25.4621,25.4042,25.4078,28500.0
2006-07-24 15:35:00,70.13,70.17,70.05,70.12,64500.0,25.4078,25.4223,25.3788,25.4042,64500.0
2006-07-24 15:40:00,70.11,70.12,69.96,69.98,75000.0,25.4005,25.4042,25.3462,25.3534,75000.0
2006-07-24 15:45:00,69.97,69.97,69.69,69.71,77600.0,25.3498,25.3498,25.2484,25.2556,77600.0
2006-07-24 15:50:00,69.74,69.9,69.74,69.79,117000.0,25.2665,25.3245,25.2665,25.2846,117000.0
2006-07-24 15:55:00,69.8,69.81,69.66,69.7,123300.0,25.2882,25.2919,25.2375,25.252,123300.0
2006-07-25 09:30:00,70.03,70.03,70.01,70.01,5000.0,25.3716,25.3716,25.3643,25.3643,5000.0
2006-07-25 09:35:00,70.01,70.01,69.92,69.98,113200.0,25.3643,25.3643,25.3317,25.3534,113200.0
2006-07-25 09:40:00,69.93,70.0,69.93,70.0,46900.0,25.3353,25.3607,25.3353,25.3607,46900.0
2006-07-25 09:45:00,70.0,70.07,69.89,70.07,142000.0,25.3607,25.3861,25.3208,25.3861,142000.0
2006-07-25 09:50:00,70.01,70.05,69.93,70.0,130900.0,25.3643,25.3788,25.3353,25.3607,130900.0
2006-07-25 09:55:00,69.99,70.05,69.98,70.02,172100.0,25.3571,25.3788,25.3534,25.3679,172100.0
2006-07-25 10:00:00,70.01,70.19,70.0,70.15,154600.0,25.3643,25.4295,25.3607,25.415,154600.0
2006-07-25 10:05:00,70.14,70.24,70.12,70.22,93100.0,25.4114,25.4476,25.4042,25.4404,93100.0
2006-07-25 10:10:00,70.23,70.23,70.06,70.17,66900.0,25.444,25.444,25.3824,25.4223,66900.0
2006-07-25 10:15:00,70.17,70.26,70.1,70.12,167800.0,25.4223,25.4549,25.3969,25.4042,167800.0
2006-07-25 10:20:00,70.08,70.15,70.08,70.09,15800.0,25.3897,25.415,25.3897,25.3933,15800.0
2006-07-25 10:25:00,70.09,70.12,70.02,70.12,12000.0,25.3933,25.4042,25.3679,25.4042,12000.0
2006-07-25 10:30:00,70.13,70.13,70.02,70.03,35100.0,25.4078,25.4078,25.3679,25.3716,35100.0
2006-07-25 10:35:00,70.04,70.04,69.8,69.83,58100.0,25.3752,25.3752,25.2882,25.2991,58100.0
2006-07-25 10:40:00,69.82,69.85,69.68,69.72,52400.0,25.2955,25.3063,25.2448,25.2593,52400.0
2006-07-25 10:45:00,69.73,69.77,69.66,69.76,39700.0,25.2629,25.2774,25.2375,25.2737,39700.0
2006-07-25 10:50:00,69.74,69.81,69.7,69.76,52500.0,25.2665,25.2919,25.252,25.2737,52500.0
2006-07-25 10:55:00,69.75,69.8,69.72,69.75,41700.0,25.2701,25.2882,25.2593,25.2701,41700.0
2006-07-25 11:00:00,69.78,69.84,69.7,69.74,52200.0,25.281,25.3027,25.252,25.2665,52200.0
2006-07-25 11:05:00,69.74,69.79,69.67,69.68,43500.0,25.2665,25.2846,25.2411,25.2448,43500.0
2006-07-25 11:10:00,69.67,69.68,69.59,69.61,29200.0,25.2411,25.2448,25.2122,25.2194,29200.0
2006-07-25 11:15:00,69.56,69.57,69.45,69.48,48400.0,25.2013,25.2049,25.1614,25.1723,48400.0
2006-07-25 11:20:00,69.49,69.56,69.42,69.56,30300.0,25.1759,25.2013,25.1506,25.2013,30300.0
2006-07-25 11:25:00,69.56,69.58,69.49,69.51,29500.0,25.2013,25.2085,25.1759,25.1832,29500.0
2006-07-25 11:30:00,69.55,69.56,69.44,69.5,29800.0,25.1977,25.2013,25.1578,25.1795,29800.0
2006-07-25 11:35:00,69.51,69.59,69.34,69.39,19000.0,25.1832,25.2122,25.1216,25.1397,19000.0
2006-07-25 11:40:00,69.4,69.44,69.28,69.35,32400.0,25.1433,25.1578,25.0998,25.1252,32400.0
2006-07-25 11:45:00,69.35,69.42,69.33,69.39,39200.0,25.1252,25.1506,25.118,25.1397,39200.0
2006-07-25 11:50:00,69.42,69.49,69.39,69.39,36700.0,25.1506,25.1759,25.1397,25.1397,36700.0
2006-07-25 11:55:00,69.42,69.48,69.42,69.46,21700.0,25.1506,25.1723,25.1506,25.1651,21700.0
2006-07-25 12:00:00,69.48,69.49,69.41,69.49,18200.0,25.1723,25.1759,25.1469,25.1759,18200.0
2006-07-25 12:05:00,69.5,69.5,69.38,69.4,28200.0,25.1795,25.1795,25.1361,25.1433,28200.0
2006-07-25 12:10:00,69.4,69.49,69.4,69.47,16500.0,25.1433,25.1759,25.1433,25.1687,16500.0
2006-07-25 12:15:00,69.48,69.5,69.38,69.5,22800.0,25.1723,25.1795,25.1361,25.1795,22800.0
2006-07-25 12:20:00,69.49,69.58,69.47,69.48,48800.0,25.1759,25.2085,25.1687,25.1723,48800.0
2006-07-25 12:25:00,69.48,69.55,69.48,69.53,38900.0,25.1723,25.1977,25.1723,25.1904,38900.0
2006-07-25 12:30:00,69.52,69.53,69.47,69.52,26800.0,25.1868,25.1904,25.1687,25.1868,26800.0
2006-07-25 12:35:00,69.51,69.53,69.48,69.51,22100.0,25.1832,25.1904,25.1723,25.1832,22100.0
2006-07-25 12:40:00,69.51,69.54,69.45,69.52,16700.0,25.1832,25.194,25.1614,25.1868,16700.0
2006-07-25 12:45:00,69.5,69.54,69.45,69.53,12700.0,25.1795,25.194,25.1614,25.1904,12700.0
2006-07-25 12:50:00,69.53,69.54,69.5,69.5,25800.0,25.1904,25.194,25.1795,25.1795,25800.0
2006-07-25 12:55:00,69.5,69.51,69.47,69.48,11300.0,25.1795,25.1832,25.1687,25.1723,11300.0
2006-07-25 13:00:00,69.49,69.5,69.48,69.49,22300.0,25.1759,25.1795,25.1723,25.1759,22300.0
2006-07-25 13:05:00,69.49,69.49,69.42,69.42,8000.0,25.1759,25.1759,25.1506,25.1506,8000.0
2006-07-25 13:10:00,69.45,69.49,69.42,69.43,7000.0,25.1614,25.1759,25.1506,25.1542,7000.0
2006-07-25 13:15:00,69.43,69.53,69.43,69.53,15400.0,25.1542,25.1904,25.1542,25.1904,15400.0
2006-07-25 13:20:00,69.55,69.56,69.49,69.51,24300.0,25.1977,25.2013,25.1759,25.1832,24300.0
2006-07-25 13:25:00,69.51,69.51,69.48,69.49,12800.0,25.1832,25.1832,25.1723,25.1759,12800.0
2006-07-25 13:30:00,69.49,69.5,69.44,69.48,25900.0,25.1759,25.1795,25.1578,25.1723,25900.0
2006-07-25 13:35:00,69.48,69.5,69.38,69.38,25100.0,25.1723,25.1795,25.1361,25.1361,25100.0
2006-07-25 13:40:00,69.36,69.42,69.34,69.42,11000.0,25.1288,25.1506,25.1216,25.1506,11000.0
2006-07-25 13:45:00,69.42,69.44,69.38,69.38,17100.0,25.1506,25.1578,25.1361,25.1361,17100.0
2006-07-25 13:50:00,69.36,69.36,69.26,69.27,29000.0,25.1288,25.1288,25.0926,25.0962,29000.0
2006-07-25 13:55:00,69.29,69.45,69.28,69.39,18600.0,25.1035,25.1614,25.0998,25.1397,18600.0
2006-07-25 14:00:00,69.39,69.45,69.37,69.39,12700.0,25.1397,25.1614,25.1324,25.1397,12700.0
2006-07-25 14:05:00,69.37,69.37,69.31,69.35,26400.0,25.1324,25.1324,25.1107,25.1252,26400.0
2006-07-25 14:10:00,69.37,69.43,69.35,69.35,26900.0,25.1324,25.1542,25.1252,25.1252,26900.0
2006-07-25 14:15:00,69.35,69.36,69.26,69.29,33100.0,25.1252,25.1288,25.0926,25.1035,33100.0
2006-07-25 14:20:00,69.29,69.35,69.25,69.32,41300.0,25.1035,25.1252,25.089,25.1143,41300.0
2006-07-25 14:25:00,69.32,69.33,69.26,69.27,13300.0,25.1143,25.118,25.0926,25.0962,13300.0
2006-07-25 14:30:00,69.29,69.44,69.28,69.42,46800.0,25.1035,25.1578,25.0998,25.1506,46800.0
2006-07-25 14:35:00,69.43,69.48,69.42,69.45,27200.0,25.1542,25.1723,25.1506,25.1614,27200.0
2006-07-25 14:40:00,69.46,69.46,69.36,69.41,39300.0,25.1651,25.1651,25.1288,25.1469,39300.0
2006-07-25 14:45:00,69.41,69.51,69.41,69.45,69400.0,25.1469,25.1832,25.1469,25.1614,69400.0
2006-07-25 14:50:00,69.42,69.53,69.42,69.43,67700.0,25.1506,25.1904,25.1506,25.1542,67700.0
2006-07-25 14:55:00,69.47,69.48,69.43,69.46,23800.0,25.1687,25.1723,25.1542,25.1651,23800.0
2006-07-25 15:00:00,69.46,69.54,69.45,69.54,83100.0,25.1651,25.194,25.1614,25.194,83100.0
2006-07-25 15:05:00,69.53,69.62,69.48,69.62,136700.0,25.1904,25.223,25.1723,25.223,136700.0
2006-07-25 15:10:00,69.61,69.62,69.54,69.57,76800.0,25.2194,25.223,25.194,25.2049,76800.0
2006-07-25 15:15:00,69.57,69.61,69.52,69.61,114900.0,25.2049,25.2194,25.1868,25.2194,114900.0
2006-07-25 15:20:00,69.61,69.69,69.6,69.61,72200.0,25.2194,25.2484,25.2158,25.2194,72200.0
2006-07-25 15:25:00,69.61,69.65,69.59,69.65,37600.0,25.2194,25.2339,25.2122,25.2339,37600.0
2006-07-25 15:30:00,69.65,69.68,69.6,69.67,134200.0,25.2339,25.2448,25.2158,25.2411,134200.0
2006-07-25 15:35:00,69.67,69.75,69.6,69.75,168300.0,25.2411,25.2701,25.2158,25.2701,168300.0
2006-07-25 15:40:00,69.74,69.77,69.62,69.63,100300.0,25.2665,25.2774,25.223,25.2266,100300.0
2006-07-25 15:45:00,69.63,69.64,69.55,69.58,131400.0,25.2266,25.2303,25.1977,25.2085,131400.0
2006-07-25 15:50:00,69.58,69.58,69.5,69.54,161100.0,25.2085,25.2085,25.1795,25.194,161100.0
2006-07-25 15:55:00,69.54,69.54,69.49,69.51,95800.0,25.194,25.194,25.1759,25.1832,95800.0
2006-07-26 09:30:00,69.73,69.77,69.69,69.72,75100.0,25.2629,25.2774,25.2484,25.2593,75100.0
2006-07-26 09:35:00,69.73,69.76,69.64,69.65,79700.0,25.2629,25.2737,25.2303,25.2339,79700.0
2006-07-26 09:40:00,69.67,69.68,69.62,69.65,58400.0,25.2411,25.2448,25.223,25.2339,58400.0
2006-07-26 09:45:00,69.66,69.7,69.63,69.7,75000.0,25.2375,25.252,25.2266,25.252,75000.0
2006-07-26 09:50:00,69.69,69.74,69.68,69.7,78600.0,25.2484,25.2665,25.2448,25.252,78600.0
2006-07-26 09:55:00,69.7,69.8,69.69,69.78,77300.0,25.252,25.2882,25.2484,25.281,77300.0
2006-07-26 10:00:00,69.78,69.81,69.67,69.74,60300.0,25.281,25.2919,25.2411,25.2665,60300.0
2006-07-26 10:05:00,69.73,69.79,69.72,69.77,95900.0,25.2629,25.2846,25.2593,25.2774,95900.0
2006-07-26 10:10:00,69.76,69.87,69.75,69.85,146900.0,25.2737,25.3136,25.2701,25.3063,146900.0
2006-07-26 10:15:00,69.85,69.89,69.83,69.87,43700.0,25.3063,25.3208,25.2991,25.3136,43700.0
2006-07-26 10:20:00,69.87,70.0,69.87,69.95,109800.0,25.3136,25.3607,25.3136,25.3426,109800.0
2006-07-26 10:25:00,69.95,70.03,69.93,70.02,110600.0,25.3426,25.3716,25.3353,25.3679,110600.0
2006-07-26 10:30:00,70.01,70.13,69.96,70.06,184900.0,25.3643,25.4078,25.3462,25.3824,184900.0
2006-07-26 10:35:00,70.05,70.1,69.93,70.03,74000.0,25.3788,25.3969,25.3353,25.3716,74000.0
2006-07-26 10:40:00,70.03,70.08,69.98,70.0,59100.0,25.3716,25.3897,25.3534,25.3607,59100.0
2006-07-26 10:45:00,70.0,70.08,70.0,70.07,107500.0,25.3607,25.3897,25.3607,25.3861,107500.0
2006-07-26 10:50:00,70.07,70.11,70.07,70.08,79100.0,25.3861,25.4005,25.3861,25.3897,79100.0
2006-07-26 10:55:00,70.09,70.1,70.05,70.1,127200.0,25.3933,25.3969,25.3788,25.3969,127200.0
2006-07-26 11:00:00,70.1,70.13,70.04,70.04,72600.0,25.3969,25.4078,25.3752,25.3752,72600.0
2006-07-26 11:05:00,70.07,70.25,70.04,70.2,205800.0,25.3861,25.4513,25.3752,25.4332,205800.0
2006-07-26 11:10:00,70.2,70.26,70.18,70.19,134200.0,25.4332,25.4549,25.4259,25.4295,134200.0
2006-07-26 11:15:00,70.19,70.22,70.18,70.19,229000.0,25.4295,25.4404,25.4259,25.4295,229000.0
2006-07-26 11:20:00,70.19,70.2,70.07,70.08,116500.0,25.4295,25.4332,25.3861,25.3897,116500.0
2006-07-26 11:25:00,70.1,70.16,70.07,70.13,109900.0,25.3969,25.4187,25.3861,25.4078,109900.0
2006-07-26 11:30:00,70.11,70.16,70.06,70.11,105500.0,25.4005,25.4187,25.3824,25.4005,105500.0
2006-07-26 11:35:00,70.13,70.16,70.12,70.15,152900.0,25.4078,25.4187,25.4042,25.415,152900.0
2006-07-26 11:40:00,70.15,70.15,70.08,70.08,45100.0,25.415,25.415,25.3897,25.3897,45100.0
2006-07-26 11:45:00,70.1,70.18,70.1,70.13,60800.0,25.3969,25.4259,25.3969,25.4078,60800.0
2006-07-26 11:50:00,70.14,70.15,70.11,70.15,77300.0,25.4114,25.415,25.4005,25.415,77300.0
2006-07-26 11:55:00,70.16,70.18,70.14,70.18,42000.0,25.4187,25.4259,25.4114,25.4259,42000.0
2006-07-26 12:00:00,70.19,70.21,70.15,70.2,82200.0,25.4295,25.4368,25.415,25.4332,82200.0
2006-07-26 12:05:00,70.2,70.33,70.19,70.33,90100.0,25.4332,25.4803,25.4295,25.4803,90100.0
2006-07-26 12:10:00,70.3,70.33,70.27,70.3,70800.0,25.4694,25.4803,25.4585,25.4694,70800.0
2006-07-26 12:15:00,70.31,70.4,70.3,70.35,106300.0,25.473,25.5056,25.4694,25.4875,106300.0
2006-07-26 12:20:00,70.34,70.41,70.31,70.4,88200.0,25.4839,25.5092,25.473,25.5056,88200.0
2006-07-26 12:25:00,70.42,70.46,70.4,70.4,46400.0,25.5129,25.5273,25.5056,25.5056,46400.0
2006-07-26 12:30:00,70.4,70.44,70.39,70.41,69500.0,25.5056,25.5201,25.502,25.5092,69500.0
2006-07-26 12:35:00,70.4,70.41,70.36,70.4,51100.0,25.5056,25.5092,25.4911,25.5056,51100.0
2006-07-26 12:40:00,70.38,70.39,70.35,70.35,34100.0,25.4984,25.502,25.4875,25.4875,34100.0
2006-07-26 12:45:00,70.36,70.37,70.33,70.35,29100.0,25.4911,25.4947,25.4803,25.4875,29100.0
2006-07-26 12:50:00,70.35,70.38,70.33,70.34,46600.0,25.4875,25.4984,25.4803,25.4839,46600.0
2006-07-26 12:55:00,70.34,70.37,70.3,70.31,88900.0,25.4839,25.4947,25.4694,25.473,88900.0
2006-07-26 13:00:00,70.33,70.35,70.3,70.3,25400.0,25.4803,25.4875,25.4694,25.4694,25400.0
2006-07-26 13:05:00,70.32,70.39,70.32,70.37,29900.0,25.4766,25.502,25.4766,25.4947,29900.0
2006-07-26 13:10:00,70.37,70.38,70.36,70.37,17800.0,25.4947,25.4984,25.4911,25.4947,17800.0
2006-07-26 13:15:00,70.38,70.39,70.35,70.36,12100.0,25.4984,25.502,25.4875,25.4911,12100.0
2006-07-26 13:20:00,70.36,70.41,70.36,70.41,43200.0,25.4911,25.5092,25.4911,25.5092,43200.0
2006-07-26 13:25:00,70.4,70.47,70.39,70.47,62600.0,25.5056,25.531,25.502,25.531,62600.0
2006-07-26 13:30:00,70.47,70.58,70.47,70.57,45100.0,25.531,25.5708,25.531,25.5672,45100.0
2006-07-26 13:35:00,70.57,70.6,70.53,70.56,56900.0,25.5672,25.5781,25.5527,25.5636,56900.0
2006-07-26 13:40:00,70.55,70.55,70.49,70.5,59700.0,25.56,25.56,25.5382,25.5418,59700.0
2006-07-26 13:45:00,70.51,70.51,70.41,70.48,65800.0,25.5455,25.5455,25.5092,25.5346,65800.0
2006-07-26 13:50:00,70.49,70.61,70.49,70.6,43700.0,25.5382,25.5817,25.5382,25.5781,43700.0
2006-07-26 13:55:00,70.6,70.61,70.47,70.49,23000.0,25.5781,25.5817,25.531,25.5382,23000.0
2006-07-26 14:00:00,70.47,70.59,70.42,70.44,28900.0,25.531,25.5744,25.5129,25.5201,28900.0
2006-07-26 14:05:00,70.46,70.53,70.35,70.53,43000.0,25.5273,25.5527,25.4875,25.5527,43000.0
2006-07-26 14:10:00,70.53,70.67,70.52,70.67,22600.0,25.5527,25.6034,25.5491,25.6034,22600.0
2006-07-26 14:15:00,70.67,70.7,70.6,70.6,31800.0,25.6034,25.6143,25.5781,25.5781,31800.0
2006-07-26 14:20:00,70.6,70.66,70.58,70.61,23400.0,25.5781,25.5998,25.5708,25.5817,23400.0
2006-07-26 14:25:00,70.61,70.66,70.6,70.62,22800.0,25.5817,25.5998,25.5781,25.5853,22800.0
2006-07-26 14:30:00,70.62,70.71,70.54,70.71,32200.0,25.5853,25.6179,25.5563,25.6179,32200.0
2006-07-26 14:35:00,70.69,70.73,70.65,70.71,50000.0,25.6107,25.6252,25.5962,25.6179,50000.0
2006-07-26 14:40:00,70.72,70.74,70.67,70.74,72400.0,25.6215,25.6288,25.6034,25.6288,72400.0
2006-07-26 14:45:00,70.75,70.77,70.71,70.74,53100.0,25.6324,25.6397,25.6179,25.6288,53100.0
2006-07-26 14:50:00,70.74,70.78,70.71,70.77,57800.0,25.6288,25.6433,25.6179,25.6397,57800.0
2006-07-26 14:55:00,70.77,70.85,70.75,70.78,115900.0,25.6397,25.6686,25.6324,25.6433,115900.0
2006-07-26 15:00:00,70.77,70.79,70.74,70.76,106800.0,25.6397,25.6469,25.6288,25.636,106800.0
2006-07-26 15:05:00,70.76,70.81,70.75,70.8,124600.0,25.636,25.6542,25.6324,25.6505,124600.0
2006-07-26 15:10:00,70.79,70.81,70.73,70.76,57800.0,25.6469,25.6542,25.6252,25.636,57800.0
2006-07-26 15:15:00,70.74,70.86,70.73,70.85,77700.0,25.6288,25.6723,25.6252,25.6686,77700.0
2006-07-26 15:20:00,70.83,70.9,70.82,70.86,54700.0,25.6614,25.6868,25.6578,25.6723,54700.0
2006-07-26 15:25:00,70.86,70.9,70.82,70.9,65400.0,25.6723,25.6868,25.6578,25.6868,65400.0
2006-07-26 15:30:00,70.9,70.96,70.87,70.88,36100.0,25.6868,25.7085,25.6759,25.6795,36100.0
2006-07-26 15:35:00,70.88,71.0,70.85,71.0,59100.0,25.6795,25.723,25.6686,25.723,59100.0
2006-07-26 15:40:00,71.0,71.0,70.84,70.85,54600.0,25.723,25.723,25.665,25.6686,54600.0
2006-07-26 15:45:00,70.85,70.87,70.78,70.8,45400.0,25.6686,25.6759,25.6433,25.6505,45400.0
2006-07-26 15:50:00,70.79,70.8,70.75,70.77,57400.0,25.6469,25.6505,25.6324,25.6397,57400.0
2006-07-26 15:55:00,70.76,70.8,70.75,70.78,79700.0,25.636,25.6505,25.6324,25.6433,79700.0
2006-07-27 09:30:00,72.78,72.85,72.72,72.85,26200.0,26.3679,26.3932,26.3461,26.3932,26200.0
2006-07-27 09:35:00,72.68,72.7,72.6,72.67,257300.0,26.3316,26.3389,26.3027,26.328,257300.0
2006-07-27 09:40:00,72.67,72.75,72.66,72.67,118200.0,26.328,26.357,26.3244,26.328,118200.0
2006-07-27 09:45:00,72.66,72.69,72.54,72.55,150200.0,26.3244,26.3353,26.2809,26.2845,150200.0
2006-07-27 09:50:00,72.54,72.58,72.38,72.47,191700.0,26.2809,26.2954,26.223,26.2556,191700.0
2006-07-27 09:55:00,72.47,72.61,72.46,72.5,108700.0,26.2556,26.3063,26.2519,26.2664,108700.0
2006-07-27 10:00:00,72.49,72.58,72.38,72.49,122800.0,26.2628,26.2954,26.223,26.2628,122800.0
2006-07-27 10:05:00,72.49,72.6,72.41,72.45,57600.0,26.2628,26.3027,26.2338,26.2483,57600.0
2006-07-27 10:10:00,72.47,72.63,72.47,72.6,97500.0,26.2556,26.3135,26.2556,26.3027,97500.0
2006-07-27 10:15:00,72.6,72.67,72.54,72.58,55100.0,26.3027,26.328,26.2809,26.2954,55100.0
2006-07-27 10:20:00,72.58,72.68,72.56,72.57,74300.0,26.2954,26.3316,26.2882,26.2918,74300.0
2006-07-27 10:25:00,72.58,72.58,72.47,72.48,33600.0,26.2954,26.2954,26.2556,26.2592,33600.0
2006-07-27 10:30:00,72.48,72.67,72.48,72.63,94200.0,26.2592,26.328,26.2592,26.3135,94200.0
2006-07-27 10:35:00,72.61,72.62,72.53,72.53,61700.0,26.3063,26.3099,26.2773,26.2773,61700.0
2006-07-27 10:40:00,72.53,72.57,72.41,72.43,83400.0,26.2773,26.2918,26.2338,26.2411,83400.0
2006-07-27 10:45:00,72.43,72.44,72.29,72.3,66900.0,26.2411,26.2447,26.1904,26.194,66900.0
2006-07-27 10:50:00,72.34,72.42,72.29,72.33,46500.0,26.2085,26.2374,26.1904,26.2048,46500.0
2006-07-27 10:55:00,72.34,72.46,72.34,72.44,74400.0,26.2085,26.2519,26.2085,26.2447,74400.0
2006-07-27 11:00:00,72.44,72.5,72.4,72.42,92200.0,26.2447,26.2664,26.2302,26.2374,92200.0
2006-07-27 11:05:00,72.41,72.58,72.41,72.53,65900.0,26.2338,26.2954,26.2338,26.2773,65900.0
2006-07-27 11:10:00,72.53,72.55,72.43,72.52,84000.0,26.2773,26.2845,26.2411,26.2737,84000.0
2006-07-27 11:15:00,72.52,72.59,72.44,72.47,55500.0,26.2737,26.299,26.2447,26.2556,55500.0
2006-07-27 11:20:00,72.47,72.51,72.42,72.47,56300.0,26.2556,26.2701,26.2374,26.2556,56300.0
2006-07-27 11:25:00,72.49,72.59,72.49,72.52,53500.0,26.2628,26.299,26.2628,26.2737,53500.0
2006-07-27 11:30:00,72.52,72.54,72.35,72.43,41000.0,26.2737,26.2809,26.2121,26.2411,41000.0
2006-07-27 11:35:00,72.44,72.47,72.35,72.36,25200.0,26.2447,26.2556,26.2121,26.2157,25200.0
2006-07-27 11:40:00,72.35,72.35,72.19,72.19,40500.0,26.2121,26.2121,26.1541,26.1541,40500.0
2006-07-27 11:45:00,72.16,72.16,72.05,72.07,70500.0,26.1433,26.1433,26.1034,26.1106,70500.0
2006-07-27 11:50:00,72.08,72.1,72.0,72.0,31100.0,26.1143,26.1215,26.0853,26.0853,31100.0
2006-07-27 11:55:00,72.0,72.04,71.92,71.93,30300.0,26.0853,26.0998,26.0563,26.0599,30300.0
2006-07-27 12:00:00,71.93,71.98,71.85,71.96,48900.0,26.0599,26.078,26.0309,26.0708,48900.0
2006-07-27 12:05:00,71.96,71.99,71.94,71.97,37300.0,26.0708,26.0817,26.0635,26.0744,37300.0
2006-07-27 12:10:00,71.96,71.98,71.93,71.94,19200.0,26.0708,26.078,26.0599,26.0635,19200.0
2006-07-27 12:15:00,71.94,71.97,71.9,71.94,18400.0,26.0635,26.0744,26.0491,26.0635,18400.0
2006-07-27 12:20:00,71.94,72.09,71.93,72.09,29600.0,26.0635,26.1179,26.0599,26.1179,29600.0
2006-07-27 12:25:00,72.06,72.1,71.97,71.98,23200.0,26.107,26.1215,26.0744,26.078,23200.0
2006-07-27 12:30:00,71.98,72.2,71.94,72.19,36100.0,26.078,26.1577,26.0635,26.1541,36100.0
2006-07-27 12:35:00,72.21,72.28,72.16,72.18,25600.0,26.1614,26.1867,26.1433,26.1505,25600.0
2006-07-27 12:40:00,72.18,72.22,72.16,72.18,19700.0,26.1505,26.165,26.1433,26.1505,19700.0
2006-07-27 12:45:00,72.18,72.27,72.18,72.22,18600.0,26.1505,26.1831,26.1505,26.165,18600.0
2006-07-27 12:50:00,72.22,72.25,72.15,72.16,25100.0,26.165,26.1759,26.1396,26.1433,25100.0
2006-07-27 12:55:00,72.16,72.2,72.14,72.16,19700.0,26.1433,26.1577,26.136,26.1433,19700.0
2006-07-27 13:00:00,72.17,72.19,72.1,72.11,11800.0,26.1469,26.1541,26.1215,26.1251,11800.0
2006-07-27 13:05:00,72.11,72.17,72.1,72.14,12600.0,26.1251,26.1469,26.1215,26.136,12600.0
2006-07-27 13:10:00,72.14,72.15,72.01,72.02,32000.0,26.136,26.1396,26.0889,26.0925,32000.0
2006-07-27 13:15:00,72.01,72.12,72.01,72.11,36700.0,26.0889,26.1288,26.0889,26.1251,36700.0
2006-07-27 13:20:00,72.11,72.19,72.1,72.15,24300.0,26.1251,26.1541,26.1215,26.1396,24300.0
2006-07-27 13:25:00,72.15,72.16,72.07,72.08,12700.0,26.1396,26.1433,26.1106,26.1143,12700.0
2006-07-27 13:30:00,72.08,72.08,71.87,71.88,19500.0,26.1143,26.1143,26.0382,26.0418,19500.0
2006-07-27 13:35:00,71.83,71.94,71.77,71.94,39700.0,26.0237,26.0635,26.002,26.0635,39700.0
2006-07-27 13:40:00,71.94,72.05,71.94,72.05,52700.0,26.0635,26.1034,26.0635,26.1034,52700.0
2006-07-27 13:45:00,72.03,72.04,72.0,72.0,25000.0,26.0962,26.0998,26.0853,26.0853,25000.0
2006-07-27 13:50:00,72.0,72.03,71.87,71.88,12700.0,26.0853,26.0962,26.0382,26.0418,12700.0
2006-07-27 13:55:00,71.89,71.9,71.78,71.78,30500.0,26.0454,26.0491,26.0056,26.0056,30500.0
2006-07-27 14:00:00,71.78,71.78,71.62,71.68,55000.0,26.0056,26.0056,25.9476,25.9693,55000.0
2006-07-27 14:05:00,71.63,71.67,71.59,71.61,25100.0,25.9512,25.9657,25.9367,25.944,25100.0
2006-07-27 14:10:00,71.59,71.6,71.57,71.58,22100.0,25.9367,25.9404,25.9295,25.9331,22100.0
2006-07-27 14:15:00,71.57,71.65,71.48,71.6,66400.0,25.9295,25.9585,25.8969,25.9404,66400.0
2006-07-27 14:20:00,71.6,71.66,71.58,71.64,49300.0,25.9404,25.9621,25.9331,25.9549,49300.0
2006-07-27 14:25:00,71.64,71.76,71.6,71.76,33700.0,25.9549,25.9983,25.9404,25.9983,33700.0
2006-07-27 14:30:00,71.76,71.77,71.7,71.72,26400.0,25.9983,26.002,25.9766,25.9838,26400.0
2006-07-27 14:35:00,71.71,71.74,71.67,71.74,43400.0,25.9802,25.9911,25.9657,25.9911,43400.0
2006-07-27 14:40:00,71.74,71.76,71.7,71.76,25300.0,25.9911,25.9983,25.9766,25.9983,25300.0
2006-07-27 14:45:00,71.76,71.79,71.68,71.73,16900.0,25.9983,26.0092,25.9693,25.9875,16900.0
2006-07-27 14:50:00,71.72,71.74,71.63,71.67,16900.0,25.9838,25.9911,25.9512,25.9657,16900.0
2006-07-27 14:55:00,71.67,71.75,71.66,71.73,39200.0,25.9657,25.9947,25.9621,25.9875,39200.0
2006-07-27 15:00:00,71.74,71.81,71.74,71.76,68500.0,25.9911,26.0164,25.9911,25.9983,68500.0
2006-07-27 15:05:00,71.77,71.82,71.74,71.76,47400.0,26.002,26.0201,25.9911,25.9983,47400.0
2006-07-27 15:10:00,71.75,71.79,71.67,71.7,48800.0,25.9947,26.0092,25.9657,25.9766,48800.0
2006-07-27 15:15:00,71.7,71.74,71.66,71.73,30600.0,25.9766,25.9911,25.9621,25.9875,30600.0
2006-07-27 15:20:00,71.72,71.72,71.64,71.64,23100.0,25.9838,25.9838,25.9549,25.9549,23100.0
2006-07-27 15:25:00,71.65,71.65,71.62,71.63,23200.0,25.9585,25.9585,25.9476,25.9512,23200.0
2006-07-27 15:30:00,71.63,71.66,71.56,71.65,54100.0,25.9512,25.9621,25.9259,25.9585,54100.0
2006-07-27 15:35:00,71.63,71.71,71.63,71.7,42600.0,25.9512,25.9802,25.9512,25.9766,42600.0
2006-07-27 15:40:00,71.7,71.7,71.64,71.65,30400.0,25.9766,25.9766,25.9549,25.9585,30400.0
2006-07-27 15:45:00,71.64,71.74,71.64,71.73,41800.0,25.9549,25.9911,25.9549,25.9875,41800.0
2006-07-27 15:50:00,71.74,71.74,71.7,71.71,83500.0,25.9911,25.9911,25.9766,25.9802,83500.0
2006-07-27 15:55:00,71.71,71.75,71.69,71.75,97600.0,25.9802,25.9947,25.973,25.9947,97600.0
2006-07-28 09:30:00,72.42,72.52,72.42,72.46,11600.0,26.2374,26.2737,26.2374,26.2519,11600.0
2006-07-28 09:35:00,72.47,72.55,72.43,72.45,360700.0,26.2556,26.2845,26.2411,26.2483,360700.0
2006-07-28 09:40:00,72.44,72.6,72.43,72.58,178400.0,26.2447,26.3027,26.2411,26.2954,178400.0
2006-07-28 09:45:00,72.57,72.69,72.54,72.57,152600.0,26.2918,26.3353,26.2809,26.2918,152600.0
2006-07-28 09:50:00,72.57,72.7,72.54,72.64,172900.0,26.2918,26.3389,26.2809,26.3172,172900.0
2006-07-28 09:55:00,72.66,72.78,72.63,72.65,98300.0,26.3244,26.3679,26.3135,26.3208,98300.0
2006-07-28 10:00:00,72.65,72.78,72.64,72.71,99500.0,26.3208,26.3679,26.3172,26.3425,99500.0
2006-07-28 10:05:00,72.72,72.84,72.72,72.84,110900.0,26.3461,26.3896,26.3461,26.3896,110900.0
2006-07-28 10:10:00,72.83,72.91,72.8,72.9,63400.0,26.386,26.415,26.3751,26.4114,63400.0
2006-07-28 10:15:00,72.9,72.98,72.89,72.97,168100.0,26.4114,26.4403,26.4077,26.4367,168100.0
2006-07-28 10:20:00,72.98,72.98,72.8,72.83,94800.0,26.4403,26.4403,26.3751,26.386,94800.0
2006-07-28 10:25:00,72.83,72.85,72.7,72.71,121700.0,26.386,26.3932,26.3389,26.3425,121700.0
2006-07-28 10:30:00,72.68,72.73,72.66,72.73,82700.0,26.3316,26.3498,26.3244,26.3498,82700.0
2006-07-28 10:35:00,72.74,72.74,72.62,72.69,102500.0,26.3534,26.3534,26.3099,26.3353,102500.0
2006-07-28 10:40:00,72.69,72.7,72.54,72.54,129900.0,26.3353,26.3389,26.2809,26.2809,129900.0
2006-07-28 10:45:00,72.54,72.65,72.52,72.57,162600.0,26.2809,26.3208,26.2737,26.2918,162600.0
2006-07-28 10:50:00,72.57,72.64,72.53,72.6,110500.0,26.2918,26.3172,26.2773,26.3027,110500.0
2006-07-28 10:55:00,72.6,72.63,72.56,72.57,98400.0,26.3027,26.3135,26.2882,26.2918,98400.0
2006-07-28 11:00:00,72.61,72.74,72.61,72.7,126600.0,26.3063,26.3534,26.3063,26.3389,126600.0
2006-07-28 11:05:00,72.7,72.74,72.63,72.65,155200.0,26.3389,26.3534,26.3135,26.3208,155200.0
2006-07-28 11:10:00,72.63,72.84,72.62,72.78,215000.0,26.3135,26.3896,26.3099,26.3679,215000.0
2006-07-28 11:15:00,72.78,72.85,72.78,72.84,134400.0,26.3679,26.3932,26.3679,26.3896,134400.0
2006-07-28 11:20:00,72.84,72.88,72.68,72.78,152700.0,26.3896,26.4041,26.3316,26.3679,152700.0
2006-07-28 11:25:00,72.8,72.93,72.8,72.9,100300.0,26.3751,26.4222,26.3751,26.4114,100300.0
2006-07-28 11:30:00,72.91,72.93,72.81,72.87,64000.0,26.415,26.4222,26.3787,26.4005,64000.0
2006-07-28 11:35:00,72.84,72.89,72.73,72.8,37000.0,26.3896,26.4077,26.3498,26.3751,37000.0
2006-07-28 11:40:00,72.8,72.8,72.7,72.72,36400.0,26.3751,26.3751,26.3389,26.3461,36400.0
2006-07-28 11:45:00,72.73,72.84,72.73,72.83,23400.0,26.3498,26.3896,26.3498,26.386,23400.0
2006-07-28 11:50:00,72.83,72.88,72.81,72.88,8800.0,26.386,26.4041,26.3787,26.4041,8800.0
2006-07-28 11:55:00,72.85,72.9,72.83,72.83,25300.0,26.3932,26.4114,26.386,26.386,25300.0
2006-07-28 12:00:00,72.83,72.83,72.75,72.76,18800.0,26.386,26.386,26.357,26.3606,18800.0
2006-07-28 12:05:00,72.76,72.79,72.71,72.79,22700.0,26.3606,26.3715,26.3425,26.3715,22700.0
2006-07-28 12:10:00,72.79,72.85,72.78,72.83,15000.0,26.3715,26.3932,26.3679,26.386,15000.0
2006-07-28 12:15:00,72.83,72.86,72.74,72.78,20800.0,26.386,26.3969,26.3534,26.3679,20800.0
2006-07-28 12:20:00,72.78,72.79,72.68,72.7,17300.0,26.3679,26.3715,26.3316,26.3389,17300.0
2006-07-28 12:25:00,72.7,72.74,72.68,72.71,15700.0,26.3389,26.3534,26.3316,26.3425,15700.0
2006-07-28 12:30:00,72.67,72.7,72.65,72.68,6300.0,26.328,26.3389,26.3208,26.3316,6300.0
2006-07-28 12:35:00,72.66,72.67,72.62,72.67,23200.0,26.3244,26.328,26.3099,26.328,23200.0
2006-07-28 12:40:00,72.67,72.7,72.58,72.59,27900.0,26.328,26.3389,26.2954,26.299,27900.0
2006-07-28 12:45:00,72.58,72.66,72.58,72.66,12000.0,26.2954,26.3244,26.2954,26.3244,12000.0
2006-07-28 12:50:00,72.64,72.65,72.61,72.63,22900.0,26.3172,26.3208,26.3063,26.3135,22900.0
2006-07-28 12:55:00,72.64,72.67,72.63,72.65,13900.0,26.3172,26.328,26.3135,26.3208,13900.0
2006-07-28 13:00:00,72.66,72.72,72.65,72.72,18800.0,26.3244,26.3461,26.3208,26.3461,18800.0
2006-07-28 13:05:00,72.73,72.73,72.66,72.69,12600.0,26.3498,26.3498,26.3244,26.3353,12600.0
2006-07-28 13:10:00,72.7,72.7,72.55,72.58,29200.0,26.3389,26.3389,26.2845,26.2954,29200.0
2006-07-28 13:15:00,72.58,72.66,72.57,72.62,28300.0,26.2954,26.3244,26.2918,26.3099,28300.0
2006-07-28 13:20:00,72.61,72.68,72.6,72.63,27900.0,26.3063,26.3316,26.3027,26.3135,27900.0
2006-07-28 13:25:00,72.63,72.63,72.58,72.59,25100.0,26.3135,26.3135,26.2954,26.299,25100.0
2006-07-28 13:30:00,72.57,72.61,72.56,72.61,18000.0,26.2918,26.3063,26.2882,26.3063,18000.0
2006-07-28 13:35:00,72.6,72.63,72.58,72.58,22200.0,26.3027,26.3135,26.2954,26.2954,22200.0
2006-07-28 13:40:00,72.57,72.59,72.52,72.54,30300.0,26.2918,26.299,26.2737,26.2809,30300.0
2006-07-28 13:45:00,72.51,72.58,72.5,72.51,18900.0,26.2701,26.2954,26.2664,26.2701,18900.0
2006-07-28 13:50:00,72.5,72.54,72.47,72.53,17400.0,26.2664,26.2809,26.2556,26.2773,17400.0
2006-07-28 13:55:00,72.52,72.54,72.47,72.47,26200.0,26.2737,26.2809,26.2556,26.2556,26200.0
2006-07-28 14:00:00,72.48,72.52,72.47,72.52,13300.0,26.2592,26.2737,26.2556,26.2737,13300.0
2006-07-28 14:05:00,72.5,72.57,72.5,72.55,21800.0,26.2664,26.2918,26.2664,26.2845,21800.0
2006-07-28 14:10:00,72.57,72.62,72.55,72.6,18800.0,26.2918,26.3099,26.2845,26.3027,18800.0
2006-07-28 14:15:00,72.61,72.64,72.6,72.64,33500.0,26.3063,26.3172,26.3027,26.3172,33500.0
2006-07-28 14:20:00,72.62,72.62,72.56,72.58,24100.0,26.3099,26.3099,26.2882,26.2954,24100.0
2006-07-28 14:25:00,72.57,72.6,72.55,72.59,51000.0,26.2918,26.3027,26.2845,26.299,51000.0
2006-07-28 14:30:00,72.59,72.59,72.49,72.52,30300.0,26.299,26.299,26.2628,26.2737,30300.0
2006-07-28 14:35:00,72.51,72.54,72.49,72.53,36600.0,26.2701,26.2809,26.2628,26.2773,36600.0
2006-07-28 14:40:00,72.53,72.53,72.47,72.5,28200.0,26.2773,26.2773,26.2556,26.2664,28200.0
2006-07-28 14:45:00,72.5,72.52,72.46,72.48,24100.0,26.2664,26.2737,26.2519,26.2592,24100.0
2006-07-28 14:50:00,72.49,72.52,72.48,72.5,37900.0,26.2628,26.2737,26.2592,26.2664,37900.0
2006-07-28 14:55:00,72.52,72.55,72.5,72.5,35200.0,26.2737,26.2845,26.2664,26.2664,35200.0
2006-07-28 15:00:00,72.51,72.57,72.46,72.46,40100.0,26.2701,26.2918,26.2519,26.2519,40100.0
2006-07-28 15:05:00,72.48,72.48,72.42,72.43,31400.0,26.2592,26.2592,26.2374,26.2411,31400.0
2006-07-28 15:10:00,72.44,72.48,72.42,72.47,25800.0,26.2447,26.2592,26.2374,26.2556,25800.0
2006-07-28 15:15:00,72.49,72.53,72.42,72.42,64500.0,26.2628,26.2773,26.2374,26.2374,64500.0
2006-07-28 15:20:00,72.41,72.46,72.36,72.45,96900.0,26.2338,26.2519,26.2157,26.2483,96900.0
2006-07-28 15:25:00,72.45,72.47,72.43,72.43,46300.0,26.2483,26.2556,26.2411,26.2411,46300.0
2006-07-28 15:30:00,72.44,72.46,72.42,72.46,60100.0,26.2447,26.2519,26.2374,26.2519,60100.0
2006-07-28 15:35:00,72.46,72.46,72.42,72.45,45300.0,26.2519,26.2519,26.2374,26.2483,45300.0
2006-07-28 15:40:00,72.45,72.47,72.45,72.46,58100.0,26.2483,26.2556,26.2483,26.2519,58100.0
2006-07-28 15:45:00,72.47,72.55,72.47,72.49,56100.0,26.2556,26.2845,26.2556,26.2628,56100.0
2006-07-28 15:50:00,72.49,72.49,72.39,72.42,114400.0,26.2628,26.2628,26.2266,26.2374,114400.0
2006-07-28 15:55:00,72.42,72.45,72.38,72.45,79200.0,26.2374,26.2483,26.223,26.2483,79200.0
2006-07-31 09:30:00,72.22,72.22,72.22,72.22,5000.0,26.165,26.165,26.165,26.165,5000.0
2006-07-31 09:35:00,72.3,72.34,72.26,72.3,95300.0,26.194,26.2085,26.1795,26.194,95300.0
2006-07-31 09:40:00,72.3,72.34,72.25,72.27,57600.0,26.194,26.2085,26.1759,26.1831,57600.0
2006-07-31 09:45:00,72.28,72.36,72.23,72.32,63700.0,26.1867,26.2157,26.1686,26.2012,63700.0
2006-07-31 09:50:00,72.32,72.4,72.28,72.35,34700.0,26.2012,26.2302,26.1867,26.2121,34700.0
2006-07-31 09:55:00,72.35,72.42,72.27,72.4,33000.0,26.2121,26.2374,26.1831,26.2302,33000.0
2006-07-31 10:00:00,72.4,72.5,72.38,72.41,59300.0,26.2302,26.2664,26.223,26.2338,59300.0
2006-07-31 10:05:00,72.42,72.52,72.42,72.45,33000.0,26.2374,26.2737,26.2374,26.2483,33000.0
2006-07-31 10:10:00,72.43,72.48,72.36,72.37,73100.0,26.2411,26.2592,26.2157,26.2193,73100.0
2006-07-31 10:15:00,72.38,72.38,72.29,72.3,67800.0,26.223,26.223,26.1904,26.194,67800.0
2006-07-31 10:20:00,72.31,72.38,72.25,72.36,72100.0,26.1976,26.223,26.1759,26.2157,72100.0
2006-07-31 10:25:00,72.38,72.43,72.32,72.37,38800.0,26.223,26.2411,26.2012,26.2193,38800.0
2006-07-31 10:30:00,72.36,72.37,72.26,72.28,32900.0,26.2157,26.2193,26.1795,26.1867,32900.0
2006-07-31 10:35:00,72.26,72.32,72.19,72.31,64300.0,26.1795,26.2012,26.1541,26.1976,64300.0
2006-07-31 10:40:00,72.33,72.35,72.28,72.28,29800.0,26.2048,26.2121,26.1867,26.1867,29800.0
2006-07-31 10:45:00,72.29,72.35,72.29,72.34,20400.0,26.1904,26.2121,26.1904,26.2085,20400.0
2006-07-31 10:50:00,72.34,72.42,72.32,72.42,29800.0,26.2085,26.2374,26.2012,26.2374,29800.0
2006-07-31 10:55:00,72.42,72.45,72.37,72.37,24400.0,26.2374,26.2483,26.2193,26.2193,24400.0
2006-07-31 11:00:00,72.4,72.5,72.38,72.43,32400.0,26.2302,26.2664,26.223,26.2411,32400.0
2006-07-31 11:05:00,72.44,72.48,72.42,72.48,19600.0,26.2447,26.2592,26.2374,26.2592,19600.0
2006-07-31 11:10:00,72.48,72.59,72.47,72.59,25600.0,26.2592,26.299,26.2556,26.299,25600.0
2006-07-31 11:15:00,72.56,72.63,72.44,72.46,63500.0,26.2882,26.3135,26.2447,26.2519,63500.0
2006-07-31 11:20:00,72.46,72.49,72.45,72.49,13800.0,26.2519,26.2628,26.2483,26.2628,13800.0
2006-07-31 11:25:00,72.45,72.49,72.39,72.47,54200.0,26.2483,26.2628,26.2266,26.2556,54200.0
2006-07-31 11:30:00,72.48,72.57,72.36,72.37,41800.0,26.2592,26.2918,26.2157,26.2193,41800.0
2006-07-31 11:35:00,72.37,72.37,72.24,72.3,49400.0,26.2193,26.2193,26.1722,26.194,49400.0
2006-07-31 11:40:00,72.29,72.3,72.23,72.25,37400.0,26.1904,26.194,26.1686,26.1759,37400.0
2006-07-31 11:45:00,72.26,72.37,72.19,72.33,20200.0,26.1795,26.2193,26.1541,26.2048,20200.0
2006-07-31 11:50:00,72.37,72.41,72.31,72.4,42600.0,26.2193,26.2338,26.1976,26.2302,42600.0
2006-07-31 11:55:00,72.4,72.41,72.36,72.41,5400.0,26.2302,26.2338,26.2157,26.2338,5400.0
2006-07-31 12:00:00,72.4,72.48,72.36,72.48,15600.0,26.2302,26.2592,26.2157,26.2592,15600.0
2006-07-31 12:05:00,72.47,72.5,72.43,72.49,21200.0,26.2556,26.2664,26.2411,26.2628,21200.0
2006-07-31 12:10:00,72.49,72.61,72.47,72.58,46800.0,26.2628,26.3063,26.2556,26.2954,46800.0
2006-07-31 12:15:00,72.6,72.68,72.59,72.67,25500.0,26.3027,26.3316,26.299,26.328,25500.0
2006-07-31 12:20:00,72.67,72.78,72.67,72.73,33300.0,26.328,26.3679,26.328,26.3498,33300.0
2006-07-31 12:25:00,72.74,72.84,72.69,72.84,33000.0,26.3534,26.3896,26.3353,26.3896,33000.0
2006-07-31 12:30:00,72.83,72.84,72.75,72.75,31800.0,26.386,26.3896,26.357,26.357,31800.0
2006-07-31 12:35:00,72.75,72.76,72.72,72.73,14800.0,26.357,26.3606,26.3461,26.3498,14800.0
2006-07-31 12:40:00,72.71,72.74,72.68,72.73,10200.0,26.3425,26.3534,26.3316,26.3498,10200.0
2006-07-31 12:45:00,72.74,72.74,72.67,72.67,19600.0,26.3534,26.3534,26.328,26.328,19600.0
2006-07-31 12:50:00,72.67,72.69,72.58,72.63,14600.0,26.328,26.3353,26.2954,26.3135,14600.0
2006-07-31 12:55:00,72.6,72.69,72.6,72.66,11000.0,26.3027,26.3353,26.3027,26.3244,11000.0
2006-07-31 13:00:00,72.66,72.68,72.61,72.67,13700.0,26.3244,26.3316,26.3063,26.328,13700.0
2006-07-31 13:05:00,72.65,72.72,72.65,72.72,14700.0,26.3208,26.3461,26.3208,26.3461,14700.0
2006-07-31 13:10:00,72.7,72.7,72.65,72.7,15900.0,26.3389,26.3389,26.3208,26.3389,15900.0
2006-07-31 13:15:00,72.7,72.8,72.7,72.76,16200.0,26.3389,26.3751,26.3389,26.3606,16200.0
2006-07-31 13:20:00,72.73,72.75,72.69,72.71,24500.0,26.3498,26.357,26.3353,26.3425,24500.0
2006-07-31 13:25:00,72.7,72.71,72.68,72.69,9800.0,26.3389,26.3425,26.3316,26.3353,9800.0
2006-07-31 13:30:00,72.7,72.76,72.69,72.73,19800.0,26.3389,26.3606,26.3353,26.3498,19800.0
2006-07-31 13:35:00,72.75,72.82,72.71,72.81,27200.0,26.357,26.3824,26.3425,26.3787,27200.0
2006-07-31 13:40:00,72.8,72.82,72.71,72.82,32400.0,26.3751,26.3824,26.3425,26.3824,32400.0
2006-07-31 13:45:00,72.82,72.89,72.8,72.83,22300.0,26.3824,26.4077,26.3751,26.386,22300.0
2006-07-31 13:50:00,72.85,72.85,72.78,72.79,23000.0,26.3932,26.3932,26.3679,26.3715,23000.0
2006-07-31 13:55:00,72.79,72.8,72.77,72.78,31000.0,26.3715,26.3751,26.3643,26.3679,31000.0
2006-07-31 14:00:00,72.77,72.8,72.75,72.75,40100.0,26.3643,26.3751,26.357,26.357,40100.0
2006-07-31 14:05:00,72.75,72.76,72.68,72.69,38400.0,26.357,26.3606,26.3316,26.3353,38400.0
2006-07-31 14:10:00,72.69,72.77,72.66,72.74,41200.0,26.3353,26.3643,26.3244,26.3534,41200.0
2006-07-31 14:15:00,72.75,72.78,72.7,72.75,32700.0,26.357,26.3679,26.3389,26.357,32700.0
2006-07-31 14:20:00,72.78,72.81,72.73,72.81,23200.0,26.3679,26.3787,26.3498,26.3787,23200.0
2006-07-31 14:25:00,72.82,72.84,72.74,72.79,23500.0,26.3824,26.3896,26.3534,26.3715,23500.0
2006-07-31 14:30:00,72.77,72.79,72.72,72.73,21800.0,26.3643,26.3715,26.3461,26.3498,21800.0
2006-07-31 14:35:00,72.74,72.74,72.68,72.71,17100.0,26.3534,26.3534,26.3316,26.3425,17100.0
2006-07-31 14:40:00,72.7,72.71,72.62,72.65,23900.0,26.3389,26.3425,26.3099,26.3208,23900.0
2006-07-31 14:45:00,72.62,72.7,72.59,72.7,22300.0,26.3099,26.3389,26.299,26.3389,22300.0
2006-07-31 14:50:00,72.7,72.73,72.6,72.64,44900.0,26.3389,26.3498,26.3027,26.3172,44900.0
2006-07-31 14:55:00,72.64,72.69,72.63,72.68,8200.0,26.3172,26.3353,26.3135,26.3316,8200.0
2006-07-31 15:00:00,72.69,72.72,72.67,72.7,13600.0,26.3353,26.3461,26.328,26.3389,13600.0
2006-07-31 15:05:00,72.69,72.71,72.67,72.69,18600.0,26.3353,26.3425,26.328,26.3353,18600.0
2006-07-31 15:10:00,72.69,72.78,72.68,72.76,27800.0,26.3353,26.3679,26.3316,26.3606,27800.0
2006-07-31 15:15:00,72.77,72.8,72.75,72.78,23400.0,26.3643,26.3751,26.357,26.3679,23400.0
2006-07-31 15:20:00,72.78,72.81,72.65,72.65,24500.0,26.3679,26.3787,26.3208,26.3208,24500.0
2006-07-31 15:25:00,72.64,72.69,72.62,72.67,22100.0,26.3172,26.3353,26.3099,26.328,22100.0
2006-07-31 15:30:00,72.67,72.7,72.65,72.7,16300.0,26.328,26.3389,26.3208,26.3389,16300.0
2006-07-31 15:35:00,72.68,72.69,72.66,72.67,26600.0,26.3316,26.3353,26.3244,26.328,26600.0
2006-07-31 15:40:00,72.66,72.72,72.66,72.66,38200.0,26.3244,26.3461,26.3244,26.3244,38200.0
2006-07-31 15:45:00,72.69,72.69,72.6,72.64,21900.0,26.3353,26.3353,26.3027,26.3172,21900.0
2006-07-31 15:50:00,72.64,72.64,72.55,72.59,41800.0,26.3172,26.3172,26.2845,26.299,41800.0
2006-07-31 15:55:00,72.6,72.63,72.55,72.55,50400.0,26.3027,26.3135,26.2845,26.2845,50400.0
2006-08-01 09:30:00,72.14,72.14,72.14,72.14,0.0,26.136,26.136,26.136,26.136,0.0
2006-08-01 09:35:00,72.17,72.25,72.1,72.12,76700.0,26.1469,26.1759,26.1215,26.1288,76700.0
2006-08-01 09:40:00,72.11,72.15,71.98,72.07,65700.0,26.1251,26.1396,26.078,26.1106,65700.0
2006-08-01 09:45:00,72.07,72.2,72.07,72.18,20200.0,26.1106,26.1577,26.1106,26.1505,20200.0
2006-08-01 09:50:00,72.17,72.26,72.17,72.26,30700.0,26.1469,26.1795,26.1469,26.1795,30700.0
2006-08-01 09:55:00,72.26,72.28,72.03,72.2,38900.0,26.1795,26.1867,26.0962,26.1577,38900.0
2006-08-01 10:00:00,72.23,72.23,71.76,71.8,64600.0,26.1686,26.1686,25.9983,26.0128,64600.0
2006-08-01 10:05:00,71.8,71.85,71.72,71.8,61100.0,26.0128,26.0309,25.9838,26.0128,61100.0
2006-08-01 10:10:00,71.8,71.81,71.58,71.66,82600.0,26.0128,26.0164,25.9331,25.9621,82600.0
2006-08-01 10:15:00,71.66,71.67,71.57,71.65,52000.0,25.9621,25.9657,25.9295,25.9585,52000.0
2006-08-01 10:20:00,71.65,71.73,71.65,71.72,42000.0,25.9585,25.9875,25.9585,25.9838,42000.0
2006-08-01 10:25:00,71.72,71.72,71.65,71.71,43900.0,25.9838,25.9838,25.9585,25.9802,43900.0
2006-08-01 10:30:00,71.74,71.74,71.67,71.73,47400.0,25.9911,25.9911,25.9657,25.9875,47400.0
2006-08-01 10:35:00,71.73,71.76,71.65,71.71,56900.0,25.9875,25.9983,25.9585,25.9802,56900.0
2006-08-01 10:40:00,71.71,71.77,71.71,71.75,39100.0,25.9802,26.002,25.9802,25.9947,39100.0
2006-08-01 10:45:00,71.75,71.79,71.73,71.79,18200.0,25.9947,26.0092,25.9875,26.0092,18200.0
2006-08-01 10:50:00,71.79,71.85,71.74,71.85,50300.0,26.0092,26.0309,25.9911,26.0309,50300.0
2006-08-01 10:55:00,71.85,71.85,71.77,71.77,27300.0,26.0309,26.0309,26.002,26.002,27300.0
2006-08-01 11:00:00,71.77,71.83,71.76,71.81,12900.0,26.002,26.0237,25.9983,26.0164,12900.0
2006-08-01 11:05:00,71.81,71.89,71.79,71.83,19100.0,26.0164,26.0454,26.0092,26.0237,19100.0
2006-08-01 11:10:00,71.82,71.89,71.79,71.88,36700.0,26.0201,26.0454,26.0092,26.0418,36700.0
2006-08-01 11:15:00,71.88,71.9,71.84,71.88,31800.0,26.0418,26.0491,26.0273,26.0418,31800.0
2006-08-01 11:20:00,71.88,71.93,71.83,71.91,22500.0,26.0418,26.0599,26.0237,26.0527,22500.0
2006-08-01 11:25:00,71.93,71.94,71.89,71.92,12000.0,26.0599,26.0635,26.0454,26.0563,12000.0
2006-08-01 11:30:00,71.92,71.97,71.89,71.97,7800.0,26.0563,26.0744,26.0454,26.0744,7800.0
2006-08-01 11:35:00,71.95,72.13,71.95,72.11,27800.0,26.0672,26.1324,26.0672,26.1251,27800.0
2006-08-01 11:40:00,72.13,72.15,72.12,72.13,7900.0,26.1324,26.1396,26.1288,26.1324,7900.0
2006-08-01 11:45:00,72.13,72.2,72.13,72.14,8200.0,26.1324,26.1577,26.1324,26.136,8200.0
2006-08-01 11:50:00,72.13,72.15,72.11,72.13,10200.0,26.1324,26.1396,26.1251,26.1324,10200.0
2006-08-01 11:55:00,72.13,72.16,72.13,72.14,12100.0,26.1324,26.1433,26.1324,26.136,12100.0
2006-08-01 12:00:00,72.14,72.2,72.1,72.16,22500.0,26.136,26.1577,26.1215,26.1433,22500.0
2006-08-01 12:05:00,72.15,72.25,72.13,72.25,10700.0,26.1396,26.1759,26.1324,26.1759,10700.0
2006-08-01 12:10:00,72.26,72.33,72.25,72.25,29000.0,26.1795,26.2048,26.1759,26.1759,29000.0
2006-08-01 12:15:00,72.29,72.3,72.24,72.26,15100.0,26.1904,26.194,26.1722,26.1795,15100.0
2006-08-01 12:20:00,72.24,72.26,72.21,72.23,30000.0,26.1722,26.1795,26.1614,26.1686,30000.0
2006-08-01 12:25:00,72.23,72.25,72.19,72.2,7900.0,26.1686,26.1759,26.1541,26.1577,7900.0
2006-08-01 12:30:00,72.16,72.18,72.16,72.17,3500.0,26.1433,26.1505,26.1433,26.1469,3500.0
2006-08-01 12:35:00,72.17,72.26,72.15,72.25,9100.0,26.1469,26.1795,26.1396,26.1759,9100.0
2006-08-01 12:40:00,72.28,72.28,72.23,72.24,5600.0,26.1867,26.1867,26.1686,26.1722,5600.0
2006-08-01 12:45:00,72.25,72.25,72.19,72.19,11600.0,26.1759,26.1759,26.1541,26.1541,11600.0
2006-08-01 12:50:00,72.18,72.2,72.16,72.17,6200.0,26.1505,26.1577,26.1433,26.1469,6200.0
2006-08-01 12:55:00,72.17,72.26,72.17,72.25,10600.0,26.1469,26.1795,26.1469,26.1759,10600.0
2006-08-01 13:00:00,72.25,72.25,72.22,72.22,7100.0,26.1759,26.1759,26.165,26.165,7100.0
2006-08-01 13:05:00,72.19,72.2,72.17,72.19,3100.0,26.1541,26.1577,26.1469,26.1541,3100.0
2006-08-01 13:10:00,72.18,72.18,72.16,72.16,5800.0,26.1505,26.1505,26.1433,26.1433,5800.0
2006-08-01 13:15:00,72.16,72.21,72.16,72.18,5800.0,26.1433,26.1614,26.1433,26.1505,5800.0
2006-08-01 13:20:00,72.19,72.19,72.05,72.06,16900.0,26.1541,26.1541,26.1034,26.107,16900.0
2006-08-01 13:25:00,72.06,72.08,72.03,72.05,20400.0,26.107,26.1143,26.0962,26.1034,20400.0
2006-08-01 13:30:00,72.03,72.05,72.0,72.03,9800.0,26.0962,26.1034,26.0853,26.0962,9800.0
2006-08-01 13:35:00,72.04,72.07,72.03,72.07,4800.0,26.0998,26.1106,26.0962,26.1106,4800.0
2006-08-01 13:40:00,72.07,72.08,72.06,72.07,7900.0,26.1106,26.1143,26.107,26.1106,7900.0
2006-08-01 13:45:00,72.07,72.16,72.06,72.14,10500.0,26.1106,26.1433,26.107,26.136,10500.0
2006-08-01 13:50:00,72.14,72.14,72.06,72.06,10900.0,26.136,26.136,26.107,26.107,10900.0
2006-08-01 13:55:00,72.06,72.06,72.02,72.02,16400.0,26.107,26.107,26.0925,26.0925,16400.0
2006-08-01 14:00:00,72.05,72.16,72.05,72.12,15400.0,26.1034,26.1433,26.1034,26.1288,15400.0
2006-08-01 14:05:00,72.1,72.11,72.06,72.08,6100.0,26.1215,26.1251,26.107,26.1143,6100.0
2006-08-01 14:10:00,72.08,72.1,72.05,72.07,7100.0,26.1143,26.1215,26.1034,26.1106,7100.0
2006-08-01 14:15:00,72.08,72.16,72.08,72.13,19800.0,26.1143,26.1433,26.1143,26.1324,19800.0
2006-08-01 14:20:00,72.11,72.15,72.11,72.13,35100.0,26.1251,26.1396,26.1251,26.1324,35100.0
2006-08-01 14:25:00,72.12,72.13,72.08,72.09,8700.0,26.1288,26.1324,26.1143,26.1179,8700.0
2006-08-01 14:30:00,72.1,72.11,72.08,72.1,8400.0,26.1215,26.1251,26.1143,26.1215,8400.0
2006-08-01 14:35:00,72.1,72.12,72.1,72.1,9000.0,26.1215,26.1288,26.1215,26.1215,9000.0
2006-08-01 14:40:00,72.11,72.11,72.1,72.1,8000.0,26.1251,26.1251,26.1215,26.1215,8000.0
2006-08-01 14:45:00,72.1,72.13,72.1,72.12,7100.0,26.1215,26.1324,26.1215,26.1288,7100.0
2006-08-01 14:50:00,72.12,72.15,72.09,72.15,11900.0,26.1288,26.1396,26.1179,26.1396,11900.0
2006-08-01 14:55:00,72.16,72.18,72.12,72.15,8200.0,26.1433,26.1505,26.1288,26.1396,8200.0
2006-08-01 15:00:00,72.15,72.19,72.15,72.18,29500.0,26.1396,26.1541,26.1396,26.1505,29500.0
2006-08-01 15:05:00,72.18,72.19,72.13,72.16,12900.0,26.1505,26.1541,26.1324,26.1433,12900.0
2006-08-01 15:10:00,72.16,72.17,72.14,72.17,6500.0,26.1433,26.1469,26.136,26.1469,6500.0
2006-08-01 15:15:00,72.16,72.17,72.16,72.17,12000.0,26.1433,26.1469,26.1433,26.1469,12000.0
2006-08-01 15:20:00,72.17,72.22,72.17,72.21,19400.0,26.1469,26.165,26.1469,26.1614,19400.0
2006-08-01 15:25:00,72.2,72.26,72.19,72.25,42700.0,26.1577,26.1795,26.1541,26.1759,42700.0
2006-08-01 15:30:00,72.26,72.31,72.25,72.27,38100.0,26.1795,26.1976,26.1759,26.1831,38100.0
2006-08-01 15:35:00,72.28,72.34,72.28,72.34,22300.0,26.1867,26.2085,26.1867,26.2085,22300.0
2006-08-01 15:40:00,72.34,72.37,72.33,72.37,23300.0,26.2085,26.2193,26.2048,26.2193,23300.0
2006-08-01 15:45:00,72.37,72.37,72.31,72.35,73700.0,26.2193,26.2193,26.1976,26.2121,73700.0
2006-08-01 15:50:00,72.36,72.39,72.34,72.36,62500.0,26.2157,26.2266,26.2085,26.2157,62500.0
2006-08-01 15:55:00,72.35,72.45,72.35,72.45,85800.0,26.2121,26.2483,26.2121,26.2483,85800.0
2006-08-02 09:30:00,72.88,72.92,72.84,72.86,95900.0,26.4041,26.4186,26.3896,26.3969,95900.0
2006-08-02 09:35:00,72.87,72.94,72.83,72.92,39700.0,26.4005,26.4258,26.386,26.4186,39700.0
2006-08-02 09:40:00,72.91,73.0,72.85,72.97,121800.0,26.415,26.4476,26.3932,26.4367,121800.0
2006-08-02 09:45:00,72.94,72.95,72.82,72.91,23600.0,26.4258,26.4295,26.3824,26.415,23600.0
2006-08-02 09:50:00,72.91,73.0,72.91,72.99,20300.0,26.415,26.4476,26.415,26.444,20300.0
2006-08-02 09:55:00,72.96,72.96,72.79,72.82,51300.0,26.4331,26.4331,26.3715,26.3824,51300.0
2006-08-02 10:00:00,72.82,72.98,72.82,72.95,34500.0,26.3824,26.4403,26.3824,26.4295,34500.0
2006-08-02 10:05:00,72.95,72.95,72.87,72.87,55800.0,26.4295,26.4295,26.4005,26.4005,55800.0
2006-08-02 10:10:00,72.86,72.89,72.81,72.81,35500.0,26.3969,26.4077,26.3787,26.3787,35500.0
2006-08-02 10:15:00,72.8,72.82,72.76,72.79,20900.0,26.3751,26.3824,26.3606,26.3715,20900.0
2006-08-02 10:20:00,72.8,72.82,72.74,72.76,40000.0,26.3751,26.3824,26.3534,26.3606,40000.0
2006-08-02 10:25:00,72.76,72.77,72.68,72.7,48600.0,26.3606,26.3643,26.3316,26.3389,48600.0
2006-08-02 10:30:00,72.73,72.85,72.7,72.78,65700.0,26.3498,26.3932,26.3389,26.3679,65700.0
2006-08-02 10:35:00,72.74,72.76,72.64,72.76,27500.0,26.3534,26.3606,26.3172,26.3606,27500.0
2006-08-02 10:40:00,72.77,72.86,72.72,72.79,39800.0,26.3643,26.3969,26.3461,26.3715,39800.0
2006-08-02 10:45:00,72.79,72.83,72.74,72.79,40100.0,26.3715,26.386,26.3534,26.3715,40100.0
2006-08-02 10:50:00,72.77,72.89,72.77,72.88,23900.0,26.3643,26.4077,26.3643,26.4041,23900.0
2006-08-02 10:55:00,72.85,72.88,72.78,72.88,14600.0,26.3932,26.4041,26.3679,26.4041,14600.0
2006-08-02 11:00:00,72.87,72.9,72.85,72.85,11200.0,26.4005,26.4114,26.3932,26.3932,11200.0
2006-08-02 11:05:00,72.86,72.92,72.81,72.91,19800.0,26.3969,26.4186,26.3787,26.415,19800.0
2006-08-02 11:10:00,72.92,73.02,72.91,72.98,74100.0,26.4186,26.4548,26.415,26.4403,74100.0
2006-08-02 11:15:00,72.99,73.0,72.95,72.99,66000.0,26.444,26.4476,26.4295,26.444,66000.0
2006-08-02 11:20:00,72.99,73.04,72.97,73.0,44100.0,26.444,26.4621,26.4367,26.4476,44100.0
2006-08-02 11:25:00,73.0,73.19,73.0,73.16,57900.0,26.4476,26.5164,26.4476,26.5055,57900.0
2006-08-02 11:30:00,73.18,73.26,73.14,73.24,42000.0,26.5128,26.5418,26.4983,26.5345,42000.0
2006-08-02 11:35:00,73.25,73.25,73.14,73.17,17900.0,26.5382,26.5382,26.4983,26.5092,17900.0
2006-08-02 11:40:00,73.17,73.23,73.17,73.18,9200.0,26.5092,26.5309,26.5092,26.5128,9200.0
2006-08-02 11:45:00,73.18,73.21,73.18,73.2,7500.0,26.5128,26.5237,26.5128,26.52,7500.0
2006-08-02 11:50:00,73.17,73.2,73.17,73.2,4700.0,26.5092,26.52,26.5092,26.52,4700.0
2006-08-02 11:55:00,73.18,73.28,73.18,73.28,26300.0,26.5128,26.549,26.5128,26.549,26300.0
2006-08-02 12:00:00,73.26,73.28,73.22,73.23,11900.0,26.5418,26.549,26.5273,26.5309,11900.0
2006-08-02 12:05:00,73.23,73.25,73.2,73.25,21400.0,26.5309,26.5382,26.52,26.5382,21400.0
2006-08-02 12:10:00,73.23,73.26,73.2,73.21,28200.0,26.5309,26.5418,26.52,26.5237,28200.0
2006-08-02 12:15:00,73.22,73.22,73.14,73.14,12300.0,26.5273,26.5273,26.4983,26.4983,12300.0
2006-08-02 12:20:00,73.15,73.15,73.08,73.08,7700.0,26.5019,26.5019,26.4766,26.4766,7700.0
2006-08-02 12:25:00,73.09,73.1,73.04,73.05,22700.0,26.4802,26.4838,26.4621,26.4657,22700.0
2006-08-02 12:30:00,73.05,73.05,72.97,73.01,13600.0,26.4657,26.4657,26.4367,26.4512,13600.0
2006-08-02 12:35:00,73.01,73.01,72.99,73.0,22300.0,26.4512,26.4512,26.444,26.4476,22300.0
2006-08-02 12:40:00,72.98,73.01,72.98,73.0,12000.0,26.4403,26.4512,26.4403,26.4476,12000.0
2006-08-02 12:45:00,73.0,73.0,72.91,72.91,15300.0,26.4476,26.4476,26.415,26.415,15300.0
2006-08-02 12:50:00,72.92,72.98,72.89,72.93,25000.0,26.4186,26.4403,26.4077,26.4222,25000.0
2006-08-02 12:55:00,72.93,72.96,72.88,72.96,28400.0,26.4222,26.4331,26.4041,26.4331,28400.0
2006-08-02 13:00:00,72.95,73.01,72.93,73.0,14500.0,26.4295,26.4512,26.4222,26.4476,14500.0
2006-08-02 13:05:00,73.01,73.01,72.96,73.0,16700.0,26.4512,26.4512,26.4331,26.4476,16700.0
2006-08-02 13:10:00,73.0,73.04,72.98,73.03,10900.0,26.4476,26.4621,26.4403,26.4584,10900.0
2006-08-02 13:15:00,73.03,73.04,72.96,72.98,20400.0,26.4584,26.4621,26.4331,26.4403,20400.0
2006-08-02 13:20:00,72.99,73.0,72.93,72.98,34600.0,26.444,26.4476,26.4222,26.4403,34600.0
2006-08-02 13:25:00,72.97,73.01,72.96,73.0,27200.0,26.4367,26.4512,26.4331,26.4476,27200.0
2006-08-02 13:30:00,73.0,73.04,72.94,73.01,24200.0,26.4476,26.4621,26.4258,26.4512,24200.0
2006-08-02 13:35:00,73.01,73.05,73.01,73.01,14100.0,26.4512,26.4657,26.4512,26.4512,14100.0
2006-08-02 13:40:00,73.0,73.03,72.97,73.02,27300.0,26.4476,26.4584,26.4367,26.4548,27300.0
2006-08-02 13:45:00,73.02,73.08,72.99,73.07,25300.0,26.4548,26.4766,26.444,26.4729,25300.0
2006-08-02 13:50:00,73.09,73.09,73.05,73.09,14200.0,26.4802,26.4802,26.4657,26.4802,14200.0
2006-08-02 13:55:00,73.09,73.09,73.05,73.05,7600.0,26.4802,26.4802,26.4657,26.4657,7600.0
2006-08-02 14:00:00,73.07,73.09,73.06,73.07,10200.0,26.4729,26.4802,26.4693,26.4729,10200.0
2006-08-02 14:05:00,73.05,73.09,73.03,73.09,11200.0,26.4657,26.4802,26.4584,26.4802,11200.0
2006-08-02 14:10:00,73.1,73.12,73.02,73.03,15300.0,26.4838,26.4911,26.4548,26.4584,15300.0
2006-08-02 14:15:00,73.04,73.05,72.99,72.99,32700.0,26.4621,26.4657,26.444,26.444,32700.0
2006-08-02 14:20:00,72.99,72.99,72.87,72.87,30400.0,26.444,26.444,26.4005,26.4005,30400.0
2006-08-02 14:25:00,72.86,72.88,72.72,72.75,47700.0,26.3969,26.4041,26.3461,26.357,47700.0
2006-08-02 14:30:00,72.75,72.83,72.73,72.82,18000.0,26.357,26.386,26.3498,26.3824,18000.0
2006-08-02 14:35:00,72.8,72.82,72.76,72.79,40200.0,26.3751,26.3824,26.3606,26.3715,40200.0
2006-08-02 14:40:00,72.8,72.84,72.76,72.77,22500.0,26.3751,26.3896,26.3606,26.3643,22500.0
2006-08-02 14:45:00,72.75,72.82,72.72,72.77,54700.0,26.357,26.3824,26.3461,26.3643,54700.0
2006-08-02 14:50:00,72.77,72.78,72.71,72.73,34100.0,26.3643,26.3679,26.3425,26.3498,34100.0
2006-08-02 14:55:00,72.73,72.74,72.57,72.57,37300.0,26.3498,26.3534,26.2918,26.2918,37300.0
2006-08-02 15:00:00,72.56,72.59,72.45,72.5,41800.0,26.2882,26.299,26.2483,26.2664,41800.0
2006-08-02 15:05:00,72.46,72.55,72.46,72.5,42500.0,26.2519,26.2845,26.2519,26.2664,42500.0
2006-08-02 15:10:00,72.5,72.53,72.46,72.53,45300.0,26.2664,26.2773,26.2519,26.2773,45300.0
2006-08-02 15:15:00,72.53,72.61,72.51,72.61,28300.0,26.2773,26.3063,26.2701,26.3063,28300.0
2006-08-02 15:20:00,72.61,72.65,72.57,72.61,35600.0,26.3063,26.3208,26.2918,26.3063,35600.0
2006-08-02 15:25:00,72.61,72.67,72.6,72.65,24500.0,26.3063,26.328,26.3027,26.3208,24500.0
2006-08-02 15:30:00,72.63,72.77,72.63,72.69,33900.0,26.3135,26.3643,26.3135,26.3353,33900.0
2006-08-02 15:35:00,72.67,72.71,72.61,72.69,79600.0,26.328,26.3425,26.3063,26.3353,79600.0
2006-08-02 15:40:00,72.69,72.79,72.69,72.76,34900.0,26.3353,26.3715,26.3353,26.3606,34900.0
2006-08-02 15:45:00,72.77,72.78,72.7,72.7,26100.0,26.3643,26.3679,26.3389,26.3389,26100.0
2006-08-02 15:50:00,72.72,72.75,72.65,72.74,67600.0,26.3461,26.357,26.3208,26.3534,67600.0
2006-08-02 15:55:00,72.72,72.76,72.67,72.76,44300.0,26.3461,26.3606,26.328,26.3606,44300.0
2006-08-03 09:30:00,72.4,72.4,72.4,72.4,0.0,26.2302,26.2302,26.2302,26.2302,0.0
2006-08-03 09:35:00,72.35,72.39,72.33,72.34,72800.0,26.2121,26.2266,26.2048,26.2085,72800.0
2006-08-03 09:40:00,72.35,72.41,72.33,72.4,42600.0,26.2121,26.2338,26.2048,26.2302,42600.0
2006-08-03 09:45:00,72.4,72.42,72.36,72.42,64700.0,26.2302,26.2374,26.2157,26.2374,64700.0
2006-08-03 09:50:00,72.4,72.4,72.3,72.34,31700.0,26.2302,26.2302,26.194,26.2085,31700.0
2006-08-03 09:55:00,72.32,72.37,72.32,72.34,13200.0,26.2012,26.2193,26.2012,26.2085,13200.0
2006-08-03 10:00:00,72.36,72.37,72.22,72.22,79600.0,26.2157,26.2193,26.165,26.165,79600.0
2006-08-03 10:05:00,72.23,72.27,72.13,72.15,81900.0,26.1686,26.1831,26.1324,26.1396,81900.0
2006-08-03 10:10:00,72.14,72.14,71.98,72.06,50900.0,26.136,26.136,26.078,26.107,50900.0
2006-08-03 10:15:00,72.06,72.21,72.06,72.2,34400.0,26.107,26.1614,26.107,26.1577,34400.0
2006-08-03 10:20:00,72.19,72.28,72.13,72.26,61600.0,26.1541,26.1867,26.1324,26.1795,61600.0
2006-08-03 10:25:00,72.25,72.26,72.21,72.22,26200.0,26.1759,26.1795,26.1614,26.165,26200.0
2006-08-03 10:30:00,72.22,72.24,72.1,72.24,69800.0,26.165,26.1722,26.1215,26.1722,69800.0
2006-08-03 10:35:00,72.24,72.24,72.08,72.08,55000.0,26.1722,26.1722,26.1143,26.1143,55000.0
2006-08-03 10:40:00,72.04,72.22,72.04,72.15,34900.0,26.0998,26.165,26.0998,26.1396,34900.0
2006-08-03 10:45:00,72.15,72.19,72.12,72.17,32200.0,26.1396,26.1541,26.1288,26.1469,32200.0
2006-08-03 10:50:00,72.17,72.24,72.12,72.19,20300.0,26.1469,26.1722,26.1288,26.1541,20300.0
2006-08-03 10:55:00,72.19,72.23,72.07,72.23,44800.0,26.1541,26.1686,26.1106,26.1686,44800.0
2006-08-03 11:00:00,72.23,72.35,72.23,72.3,56200.0,26.1686,26.2121,26.1686,26.194,56200.0
2006-08-03 11:05:00,72.29,72.3,72.24,72.27,53600.0,26.1904,26.194,26.1722,26.1831,53600.0
2006-08-03 11:10:00,72.27,72.29,72.22,72.23,16800.0,26.1831,26.1904,26.165,26.1686,16800.0
2006-08-03 11:15:00,72.23,72.26,72.02,72.05,59200.0,26.1686,26.1795,26.0925,26.1034,59200.0
2006-08-03 11:20:00,72.05,72.11,72.04,72.08,23400.0,26.1034,26.1251,26.0998,26.1143,23400.0
2006-08-03 11:25:00,72.07,72.07,71.98,72.01,25400.0,26.1106,26.1106,26.078,26.0889,25400.0
2006-08-03 11:30:00,72.0,72.04,71.95,71.98,36800.0,26.0853,26.0998,26.0672,26.078,36800.0
2006-08-03 11:35:00,72.01,72.01,71.91,71.91,24700.0,26.0889,26.0889,26.0527,26.0527,24700.0
2006-08-03 11:40:00,71.92,72.02,71.91,72.02,8400.0,26.0563,26.0925,26.0527,26.0925,8400.0
2006-08-03 11:45:00,72.02,72.11,72.02,72.1,16800.0,26.0925,26.1251,26.0925,26.1215,16800.0
2006-08-03 11:50:00,72.11,72.11,72.05,72.07,5100.0,26.1251,26.1251,26.1034,26.1106,5100.0
2006-08-03 11:55:00,72.04,72.07,72.04,72.06,9800.0,26.0998,26.1106,26.0998,26.107,9800.0
2006-08-03 12:00:00,72.07,72.12,72.05,72.1,22000.0,26.1106,26.1288,26.1034,26.1215,22000.0
2006-08-03 12:05:00,72.08,72.09,72.0,72.03,10700.0,26.1143,26.1179,26.0853,26.0962,10700.0
2006-08-03 12:10:00,72.04,72.04,72.0,72.03,6500.0,26.0998,26.0998,26.0853,26.0962,6500.0
2006-08-03 12:15:00,72.03,72.06,72.03,72.04,6100.0,26.0962,26.107,26.0962,26.0998,6100.0
2006-08-03 12:20:00,72.04,72.04,71.98,72.02,8500.0,26.0998,26.0998,26.078,26.0925,8500.0
2006-08-03 12:25:00,72.02,72.08,72.02,72.08,9400.0,26.0925,26.1143,26.0925,26.1143,9400.0
2006-08-03 12:30:00,72.1,72.11,72.08,72.11,24000.0,26.1215,26.1251,26.1143,26.1251,24000.0
2006-08-03 12:35:00,72.11,72.14,72.06,72.08,20300.0,26.1251,26.136,26.107,26.1143,20300.0
2006-08-03 12:40:00,72.1,72.11,72.07,72.1,8100.0,26.1215,26.1251,26.1106,26.1215,8100.0
2006-08-03 12:45:00,72.1,72.14,72.09,72.12,15100.0,26.1215,26.136,26.1179,26.1288,15100.0
2006-08-03 12:50:00,72.13,72.15,72.08,72.08,13700.0,26.1324,26.1396,26.1143,26.1143,13700.0
2006-08-03 12:55:00,72.08,72.11,72.04,72.1,12300.0,26.1143,26.1251,26.0998,26.1215,12300.0
2006-08-03 13:00:00,72.09,72.24,72.09,72.22,25400.0,26.1179,26.1722,26.1179,26.165,25400.0
2006-08-03 13:05:00,72.23,72.3,72.21,72.25,26800.0,26.1686,26.194,26.1614,26.1759,26800.0
2006-08-03 13:10:00,72.25,72.26,72.22,72.26,10800.0,26.1759,26.1795,26.165,26.1795,10800.0
2006-08-03 13:15:00,72.25,72.26,72.21,72.25,13800.0,26.1759,26.1795,26.1614,26.1759,13800.0
2006-08-03 13:20:00,72.25,72.26,72.2,72.26,19500.0,26.1759,26.1795,26.1577,26.1795,19500.0
2006-08-03 13:25:00,72.24,72.25,72.14,72.17,20100.0,26.1722,26.1759,26.136,26.1469,20100.0
2006-08-03 13:30:00,72.16,72.18,72.14,72.17,16100.0,26.1433,26.1505,26.136,26.1469,16100.0
2006-08-03 13:35:00,72.17,72.21,72.16,72.19,8300.0,26.1469,26.1614,26.1433,26.1541,8300.0
2006-08-03 13:40:00,72.21,72.26,72.21,72.26,6800.0,26.1614,26.1795,26.1614,26.1795,6800.0
2006-08-03 13:45:00,72.26,72.31,72.23,72.28,22400.0,26.1795,26.1976,26.1686,26.1867,22400.0
2006-08-03 13:50:00,72.28,72.37,72.28,72.34,14900.0,26.1867,26.2193,26.1867,26.2085,14900.0
2006-08-03 13:55:00,72.33,72.33,72.27,72.3,12600.0,26.2048,26.2048,26.1831,26.194,12600.0
2006-08-03 14:00:00,72.3,72.35,72.28,72.35,18400.0,26.194,26.2121,26.1867,26.2121,18400.0
2006-08-03 14:05:00,72.37,72.38,72.31,72.33,24100.0,26.2193,26.223,26.1976,26.2048,24100.0
2006-08-03 14:10:00,72.35,72.43,72.35,72.42,23700.0,26.2121,26.2411,26.2121,26.2374,23700.0
2006-08-03 14:15:00,72.46,72.46,72.29,72.29,57200.0,26.2519,26.2519,26.1904,26.1904,57200.0
2006-08-03 14:20:00,72.28,72.3,72.21,72.27,12600.0,26.1867,26.194,26.1614,26.1831,12600.0
2006-08-03 14:25:00,72.25,72.35,72.25,72.35,17600.0,26.1759,26.2121,26.1759,26.2121,17600.0
2006-08-03 14:30:00,72.34,72.35,72.27,72.31,13500.0,26.2085,26.2121,26.1831,26.1976,13500.0
2006-08-03 14:35:00,72.31,72.31,72.27,72.31,15300.0,26.1976,26.1976,26.1831,26.1976,15300.0
2006-08-03 14:40:00,72.3,72.34,72.3,72.31,31700.0,26.194,26.2085,26.194,26.1976,31700.0
2006-08-03 14:45:00,72.3,72.31,72.27,72.28,22700.0,26.194,26.1976,26.1831,26.1867,22700.0
2006-08-03 14:50:00,72.28,72.41,72.27,72.4,21200.0,26.1867,26.2338,26.1831,26.2302,21200.0
2006-08-03 14:55:00,72.41,72.45,72.3,72.3,25900.0,26.2338,26.2483,26.194,26.194,25900.0
2006-08-03 15:00:00,72.28,72.33,72.25,72.33,19900.0,26.1867,26.2048,26.1759,26.2048,19900.0
2006-08-03 15:05:00,72.32,72.32,72.25,72.31,15700.0,26.2012,26.2012,26.1759,26.1976,15700.0
2006-08-03 15:10:00,72.31,72.34,72.3,72.32,31300.0,26.1976,26.2085,26.194,26.2012,31300.0
2006-08-03 15:15:00,72.33,72.38,72.32,72.38,28800.0,26.2048,26.223,26.2012,26.223,28800.0
2006-08-03 15:20:00,72.38,72.43,72.32,72.36,45800.0,26.223,26.2411,26.2012,26.2157,45800.0
2006-08-03 15:25:00,72.36,72.37,72.33,72.36,48400.0,26.2157,26.2193,26.2048,26.2157,48400.0
2006-08-03 15:30:00,72.36,72.39,72.35,72.37,30100.0,26.2157,26.2266,26.2121,26.2193,30100.0
2006-08-03 15:35:00,72.36,72.37,72.31,72.34,71300.0,26.2157,26.2193,26.1976,26.2085,71300.0
2006-08-03 15:40:00,72.34,72.36,72.34,72.34,23700.0,26.2085,26.2157,26.2085,26.2085,23700.0
2006-08-03 15:45:00,72.35,72.35,72.29,72.31,43600.0,26.2121,26.2121,26.1904,26.1976,43600.0
2006-08-03 15:50:00,72.31,72.31,72.06,72.07,58600.0,26.1976,26.1976,26.107,26.1106,58600.0
2006-08-03 15:55:00,72.09,72.09,71.98,72.01,65400.0,26.1179,26.1179,26.078,26.0889,65400.0
2006-08-04 09:30:00,72.52,72.56,72.51,72.55,48200.0,26.2737,26.2882,26.2701,26.2845,48200.0
2006-08-04 09:35:00,72.52,72.58,72.52,72.54,23900.0,26.2737,26.2954,26.2737,26.2809,23900.0
2006-08-04 09:40:00,72.54,72.65,72.54,72.64,34400.0,26.2809,26.3208,26.2809,26.3172,34400.0
2006-08-04 09:45:00,72.63,72.69,72.54,72.56,38500.0,26.3135,26.3353,26.2809,26.2882,38500.0
2006-08-04 09:50:00,72.56,72.57,72.42,72.49,106100.0,26.2882,26.2918,26.2374,26.2628,106100.0
2006-08-04 09:55:00,72.46,72.5,72.42,72.49,69400.0,26.2519,26.2664,26.2374,26.2628,69400.0
2006-08-04 10:00:00,72.5,72.62,72.46,72.48,46600.0,26.2664,26.3099,26.2519,26.2592,46600.0
2006-08-04 10:05:00,72.5,72.52,72.39,72.51,51800.0,26.2664,26.2737,26.2266,26.2701,51800.0
2006-08-04 10:10:00,72.5,72.51,72.35,72.35,44900.0,26.2664,26.2701,26.2121,26.2121,44900.0
2006-08-04 10:15:00,72.34,72.36,72.2,72.22,41300.0,26.2085,26.2157,26.1577,26.165,41300.0
2006-08-04 10:20:00,72.23,72.35,72.22,72.33,45700.0,26.1686,26.2121,26.165,26.2048,45700.0
2006-08-04 10:25:00,72.32,72.46,72.32,72.42,38800.0,26.2012,26.2519,26.2012,26.2374,38800.0
2006-08-04 10:30:00,72.42,72.66,72.42,72.64,46200.0,26.2374,26.3244,26.2374,26.3172,46200.0
2006-08-04 10:35:00,72.65,72.67,72.61,72.61,23800.0,26.3208,26.328,26.3063,26.3063,23800.0
2006-08-04 10:40:00,72.58,72.58,72.52,72.57,13600.0,26.2954,26.2954,26.2737,26.2918,13600.0
2006-08-04 10:45:00,72.58,72.66,72.58,72.63,26400.0,26.2954,26.3244,26.2954,26.3135,26400.0
2006-08-04 10:50:00,72.6,72.68,72.55,72.68,13200.0,26.3027,26.3316,26.2845,26.3316,13200.0
2006-08-04 10:55:00,72.68,72.77,72.68,72.7,38500.0,26.3316,26.3643,26.3316,26.3389,38500.0
2006-08-04 11:00:00,72.7,72.77,72.69,72.73,43300.0,26.3389,26.3643,26.3353,26.3498,43300.0
2006-08-04 11:05:00,72.73,72.8,72.72,72.76,26700.0,26.3498,26.3751,26.3461,26.3606,26700.0
2006-08-04 11:10:00,72.75,72.75,72.67,72.75,15000.0,26.357,26.357,26.328,26.357,15000.0
2006-08-04 11:15:00,72.75,72.81,72.73,72.78,18700.0,26.357,26.3787,26.3498,26.3679,18700.0
2006-08-04 11:20:00,72.77,72.8,72.69,72.74,24500.0,26.3643,26.3751,26.3353,26.3534,24500.0
2006-08-04 11:25:00,72.71,72.74,72.67,72.74,21000.0,26.3425,26.3534,26.328,26.3534,21000.0
2006-08-04 11:30:00,72.74,72.75,72.66,72.71,48200.0,26.3534,26.357,26.3244,26.3425,48200.0
2006-08-04 11:35:00,72.71,72.77,72.69,72.72,39900.0,26.3425,26.3643,26.3353,26.3461,39900.0
2006-08-04 11:40:00,72.71,72.71,72.62,72.65,22200.0,26.3425,26.3425,26.3099,26.3208,22200.0
2006-08-04 11:45:00,72.66,72.68,72.66,72.66,11000.0,26.3244,26.3316,26.3244,26.3244,11000.0
2006-08-04 11:50:00,72.64,72.64,72.46,72.47,31500.0,26.3172,26.3172,26.2519,26.2556,31500.0
2006-08-04 11:55:00,72.47,72.47,72.27,72.3,53500.0,26.2556,26.2556,26.1831,26.194,53500.0
2006-08-04 12:00:00,72.27,72.37,72.25,72.37,34900.0,26.1831,26.2193,26.1759,26.2193,34900.0
2006-08-04 12:05:00,72.37,72.41,72.37,72.41,10400.0,26.2193,26.2338,26.2193,26.2338,10400.0
2006-08-04 12:10:00,72.41,72.48,72.41,72.45,16200.0,26.2338,26.2592,26.2338,26.2483,16200.0
2006-08-04 12:15:00,72.45,72.45,72.33,72.36,28200.0,26.2483,26.2483,26.2048,26.2157,28200.0
2006-08-04 12:20:00,72.38,72.38,72.3,72.35,62400.0,26.223,26.223,26.194,26.2121,62400.0
2006-08-04 12:25:00,72.35,72.35,72.25,72.34,28100.0,26.2121,26.2121,26.1759,26.2085,28100.0
2006-08-04 12:30:00,72.34,72.35,72.24,72.24,33800.0,26.2085,26.2121,26.1722,26.1722,33800.0
2006-08-04 12:35:00,72.25,72.25,72.12,72.14,21100.0,26.1759,26.1759,26.1288,26.136,21100.0
2006-08-04 12:40:00,72.14,72.24,72.14,72.22,19700.0,26.136,26.1722,26.136,26.165,19700.0
2006-08-04 12:45:00,72.22,72.34,72.22,72.28,19900.0,26.165,26.2085,26.165,26.1867,19900.0
2006-08-04 12:50:00,72.28,72.35,72.28,72.3,10900.0,26.1867,26.2121,26.1867,26.194,10900.0
2006-08-04 12:55:00,72.27,72.3,72.26,72.27,7700.0,26.1831,26.194,26.1795,26.1831,7700.0
2006-08-04 13:00:00,72.26,72.33,72.25,72.33,9100.0,26.1795,26.2048,26.1759,26.2048,9100.0
2006-08-04 13:05:00,72.32,72.34,72.29,72.31,14600.0,26.2012,26.2085,26.1904,26.1976,14600.0
2006-08-04 13:10:00,72.31,72.31,72.15,72.16,19700.0,26.1976,26.1976,26.1396,26.1433,19700.0
2006-08-04 13:15:00,72.15,72.15,72.05,72.09,25400.0,26.1396,26.1396,26.1034,26.1179,25400.0
2006-08-04 13:20:00,72.08,72.12,72.01,72.01,21300.0,26.1143,26.1288,26.0889,26.0889,21300.0
2006-08-04 13:25:00,72.0,72.14,72.0,72.12,31000.0,26.0853,26.136,26.0853,26.1288,31000.0
2006-08-04 13:30:00,72.12,72.12,72.02,72.02,7200.0,26.1288,26.1288,26.0925,26.0925,7200.0
2006-08-04 13:35:00,72.01,72.1,72.0,72.09,17900.0,26.0889,26.1215,26.0853,26.1179,17900.0
2006-08-04 13:40:00,72.09,72.2,72.08,72.17,26100.0,26.1179,26.1577,26.1143,26.1469,26100.0
2006-08-04 13:45:00,72.17,72.23,72.16,72.23,6700.0,26.1469,26.1686,26.1433,26.1686,6700.0
2006-08-04 13:50:00,72.25,72.31,72.2,72.23,16400.0,26.1759,26.1976,26.1577,26.1686,16400.0
2006-08-04 13:55:00,72.2,72.26,72.15,72.26,12300.0,26.1577,26.1795,26.1396,26.1795,12300.0
2006-08-04 14:00:00,72.24,72.43,72.23,72.43,25100.0,26.1722,26.2411,26.1686,26.2411,25100.0
2006-08-04 14:05:00,72.45,72.48,72.36,72.46,19400.0,26.2483,26.2592,26.2157,26.2519,19400.0
2006-08-04 14:10:00,72.46,72.48,72.39,72.39,18400.0,26.2519,26.2592,26.2266,26.2266,18400.0
2006-08-04 14:15:00,72.4,72.4,72.36,72.38,8700.0,26.2302,26.2302,26.2157,26.223,8700.0
2006-08-04 14:20:00,72.38,72.41,72.33,72.34,22200.0,26.223,26.2338,26.2048,26.2085,22200.0
2006-08-04 14:25:00,72.35,72.47,72.31,72.42,28700.0,26.2121,26.2556,26.1976,26.2374,28700.0
2006-08-04 14:30:00,72.43,72.52,72.43,72.51,8000.0,26.2411,26.2737,26.2411,26.2701,8000.0
2006-08-04 14:35:00,72.54,72.61,72.52,72.61,13000.0,26.2809,26.3063,26.2737,26.3063,13000.0
2006-08-04 14:40:00,72.64,72.65,72.53,72.6,26900.0,26.3172,26.3208,26.2773,26.3027,26900.0
2006-08-04 14:45:00,72.6,72.6,72.47,72.52,14200.0,26.3027,26.3027,26.2556,26.2737,14200.0
2006-08-04 14:50:00,72.48,72.54,72.46,72.48,15100.0,26.2592,26.2809,26.2519,26.2592,15100.0
2006-08-04 14:55:00,72.5,72.52,72.41,72.44,9100.0,26.2664,26.2737,26.2338,26.2447,9100.0
2006-08-04 15:00:00,72.42,72.5,72.42,72.47,15200.0,26.2374,26.2664,26.2374,26.2556,15200.0
2006-08-04 15:05:00,72.46,72.46,72.33,72.42,14900.0,26.2519,26.2519,26.2048,26.2374,14900.0
2006-08-04 15:10:00,72.47,72.52,72.46,72.5,12100.0,26.2556,26.2737,26.2519,26.2664,12100.0
2006-08-04 15:15:00,72.48,72.49,72.43,72.44,10500.0,26.2592,26.2628,26.2411,26.2447,10500.0
2006-08-04 15:20:00,72.45,72.45,72.37,72.39,22300.0,26.2483,26.2483,26.2193,26.2266,22300.0
2006-08-04 15:25:00,72.41,72.51,72.4,72.51,22400.0,26.2338,26.2701,26.2302,26.2701,22400.0
2006-08-04 15:30:00,72.51,72.62,72.48,72.49,32200.0,26.2701,26.3099,26.2592,26.2628,32200.0
2006-08-04 15:35:00,72.5,72.5,72.43,72.5,26200.0,26.2664,26.2664,26.2411,26.2664,26200.0
2006-08-04 15:40:00,72.51,72.51,72.47,72.47,11800.0,26.2701,26.2701,26.2556,26.2556,11800.0
2006-08-04 15:45:00,72.47,72.52,72.43,72.46,32100.0,26.2556,26.2737,26.2411,26.2519,32100.0
2006-08-04 15:50:00,72.46,72.52,72.42,72.44,18500.0,26.2519,26.2737,26.2374,26.2447,18500.0
2006-08-04 15:55:00,72.45,72.5,72.4,72.46,27500.0,26.2483,26.2664,26.2302,26.2519,27500.0
2006-08-07 09:30:00,71.06,71.14,71.06,71.14,145700.0,25.7447,25.7737,25.7447,25.7737,145700.0
2006-08-07 09:35:00,71.14,71.14,70.9,70.99,373700.0,25.7737,25.7737,25.6868,25.7194,373700.0
2006-08-07 09:40:00,70.96,71.04,70.94,70.94,174500.0,25.7085,25.7375,25.7013,25.7013,174500.0
2006-08-07 09:45:00,70.93,71.05,70.93,70.99,203800.0,25.6976,25.7411,25.6976,25.7194,203800.0
2006-08-07 09:50:00,70.99,71.15,70.99,71.11,236700.0,25.7194,25.7773,25.7194,25.7628,236700.0
2006-08-07 09:55:00,71.12,71.23,71.11,71.16,175300.0,25.7665,25.8063,25.7628,25.781,175300.0
2006-08-07 10:00:00,71.17,71.24,71.11,71.23,106200.0,25.7846,25.8099,25.7628,25.8063,106200.0
2006-08-07 10:05:00,71.24,71.37,71.23,71.36,132600.0,25.8099,25.857,25.8063,25.8534,132600.0
2006-08-07 10:10:00,71.35,71.36,71.22,71.27,139600.0,25.8498,25.8534,25.8027,25.8208,139600.0
2006-08-07 10:15:00,71.28,71.33,71.25,71.28,125100.0,25.8244,25.8425,25.8136,25.8244,125100.0
2006-08-07 10:20:00,71.28,71.4,71.23,71.4,112100.0,25.8244,25.8679,25.8063,25.8679,112100.0
2006-08-07 10:25:00,71.4,71.47,71.33,71.33,60700.0,25.8679,25.8933,25.8425,25.8425,60700.0
2006-08-07 10:30:00,71.33,71.4,71.31,71.38,89400.0,25.8425,25.8679,25.8353,25.8607,89400.0
2006-08-07 10:35:00,71.39,71.4,71.29,71.35,91500.0,25.8643,25.8679,25.8281,25.8498,91500.0
2006-08-07 10:40:00,71.35,71.4,71.33,71.38,61300.0,25.8498,25.8679,25.8425,25.8607,61300.0
2006-08-07 10:45:00,71.39,71.46,71.35,71.45,126100.0,25.8643,25.8896,25.8498,25.886,126100.0
2006-08-07 10:50:00,71.45,71.51,71.44,71.49,99400.0,25.886,25.9078,25.8824,25.9005,99400.0
2006-08-07 10:55:00,71.48,71.54,71.46,71.48,126100.0,25.8969,25.9186,25.8896,25.8969,126100.0
2006-08-07 11:00:00,71.49,71.5,71.41,71.42,36100.0,25.9005,25.9041,25.8715,25.8752,36100.0
2006-08-07 11:05:00,71.43,71.44,71.4,71.41,23000.0,25.8788,25.8824,25.8679,25.8715,23000.0
2006-08-07 11:10:00,71.41,71.43,71.32,71.36,124900.0,25.8715,25.8788,25.8389,25.8534,124900.0
2006-08-07 11:15:00,71.37,71.38,71.25,71.26,86400.0,25.857,25.8607,25.8136,25.8172,86400.0
2006-08-07 11:20:00,71.28,71.3,71.24,71.26,37400.0,25.8244,25.8317,25.8099,25.8172,37400.0
2006-08-07 11:25:00,71.26,71.29,71.21,71.23,38500.0,25.8172,25.8281,25.7991,25.8063,38500.0
2006-08-07 11:30:00,71.24,71.24,71.12,71.14,99400.0,25.8099,25.8099,25.7665,25.7737,99400.0
2006-08-07 11:35:00,71.14,71.18,71.1,71.14,94500.0,25.7737,25.7882,25.7592,25.7737,94500.0
2006-08-07 11:40:00,71.14,71.15,71.08,71.09,46700.0,25.7737,25.7773,25.752,25.7556,46700.0
2006-08-07 11:45:00,71.09,71.16,71.05,71.14,46800.0,25.7556,25.781,25.7411,25.7737,46800.0
2006-08-07 11:50:00,71.14,71.16,71.06,71.1,29600.0,25.7737,25.781,25.7447,25.7592,29600.0
2006-08-07 11:55:00,71.09,71.14,71.05,71.13,23000.0,25.7556,25.7737,25.7411,25.7701,23000.0
2006-08-07 12:00:00,71.13,71.22,71.13,71.19,47800.0,25.7701,25.8027,25.7701,25.7918,47800.0
2006-08-07 12:05:00,71.18,71.19,71.15,71.17,33700.0,25.7882,25.7918,25.7773,25.7846,33700.0
2006-08-07 12:10:00,71.17,71.18,71.1,71.12,23500.0,25.7846,25.7882,25.7592,25.7665,23500.0
2006-08-07 12:15:00,71.12,71.15,71.1,71.15,15700.0,25.7665,25.7773,25.7592,25.7773,15700.0
2006-08-07 12:20:00,71.14,71.3,71.14,71.24,23600.0,25.7737,25.8317,25.7737,25.8099,23600.0
2006-08-07 12:25:00,71.23,71.32,71.23,71.27,19000.0,25.8063,25.8389,25.8063,25.8208,19000.0
2006-08-07 12:30:00,71.27,71.37,71.27,71.35,29400.0,25.8208,25.857,25.8208,25.8498,29400.0
2006-08-07 12:35:00,71.35,71.45,71.35,71.44,46300.0,25.8498,25.886,25.8498,25.8824,46300.0
2006-08-07 12:40:00,71.44,71.47,71.34,71.34,34100.0,25.8824,25.8933,25.8462,25.8462,34100.0
2006-08-07 12:45:00,71.33,71.36,71.29,71.29,16300.0,25.8425,25.8534,25.8281,25.8281,16300.0
2006-08-07 12:50:00,71.27,71.31,71.21,71.21,28600.0,25.8208,25.8353,25.7991,25.7991,28600.0
2006-08-07 12:55:00,71.25,71.3,71.22,71.25,30400.0,25.8136,25.8317,25.8027,25.8136,30400.0
2006-08-07 13:00:00,71.24,71.24,71.18,71.21,31500.0,25.8099,25.8099,25.7882,25.7991,31500.0
2006-08-07 13:05:00,71.2,71.26,71.18,71.19,31500.0,25.7954,25.8172,25.7882,25.7918,31500.0
2006-08-07 13:10:00,71.19,71.23,71.16,71.21,24800.0,25.7918,25.8063,25.781,25.7991,24800.0
2006-08-07 13:15:00,71.21,71.28,71.19,71.24,27100.0,25.7991,25.8244,25.7918,25.8099,27100.0
2006-08-07 13:20:00,71.23,71.27,71.23,71.25,25900.0,25.8063,25.8208,25.8063,25.8136,25900.0
2006-08-07 13:25:00,71.26,71.28,71.18,71.26,29500.0,25.8172,25.8244,25.7882,25.8172,29500.0
2006-08-07 13:30:00,71.25,71.38,71.23,71.32,37600.0,25.8136,25.8607,25.8063,25.8389,37600.0
2006-08-07 13:35:00,71.33,71.33,71.24,71.26,25500.0,25.8425,25.8425,25.8099,25.8172,25500.0
2006-08-07 13:40:00,71.25,71.27,71.13,71.13,42200.0,25.8136,25.8208,25.7701,25.7701,42200.0
2006-08-07 13:45:00,71.13,71.14,71.01,71.05,53500.0,25.7701,25.7737,25.7266,25.7411,53500.0
2006-08-07 13:50:00,71.08,71.08,71.0,71.03,24800.0,25.752,25.752,25.723,25.7339,24800.0
2006-08-07 13:55:00,71.03,71.06,71.0,71.01,13500.0,25.7339,25.7447,25.723,25.7266,13500.0
2006-08-07 14:00:00,71.0,71.0,70.8,70.85,89600.0,25.723,25.723,25.6505,25.6686,89600.0
2006-08-07 14:05:00,70.85,70.91,70.82,70.83,26100.0,25.6686,25.6904,25.6578,25.6614,26100.0
2006-08-07 14:10:00,70.83,70.85,70.76,70.79,28000.0,25.6614,25.6686,25.636,25.6469,28000.0
2006-08-07 14:15:00,70.79,70.94,70.79,70.94,40900.0,25.6469,25.7013,25.6469,25.7013,40900.0
2006-08-07 14:20:00,70.95,70.95,70.81,70.82,24800.0,25.7049,25.7049,25.6542,25.6578,24800.0
2006-08-07 14:25:00,70.82,70.84,70.8,70.81,35200.0,25.6578,25.665,25.6505,25.6542,35200.0
2006-08-07 14:30:00,70.8,70.88,70.8,70.82,58400.0,25.6505,25.6795,25.6505,25.6578,58400.0
2006-08-07 14:35:00,70.82,70.82,70.71,70.71,114100.0,25.6578,25.6578,25.6179,25.6179,114100.0
2006-08-07 14:40:00,70.71,70.8,70.56,70.59,88600.0,25.6179,25.6505,25.5636,25.5744,88600.0
2006-08-07 14:45:00,70.59,70.7,70.56,70.67,47100.0,25.5744,25.6143,25.5636,25.6034,47100.0
2006-08-07 14:50:00,70.66,70.7,70.64,70.68,45100.0,25.5998,25.6143,25.5926,25.6071,45100.0
2006-08-07 14:55:00,70.69,70.71,70.66,70.66,53700.0,25.6107,25.6179,25.5998,25.5998,53700.0
2006-08-07 15:00:00,70.66,70.71,70.66,70.71,101900.0,25.5998,25.6179,25.5998,25.6179,101900.0
2006-08-07 15:05:00,70.7,70.71,70.66,70.66,182600.0,25.6143,25.6179,25.5998,25.5998,182600.0
2006-08-07 15:10:00,70.66,70.68,70.64,70.64,90700.0,25.5998,25.6071,25.5926,25.5926,90700.0
2006-08-07 15:15:00,70.64,70.64,70.52,70.52,81700.0,25.5926,25.5926,25.5491,25.5491,81700.0
2006-08-07 15:20:00,70.51,70.58,70.39,70.39,133600.0,25.5455,25.5708,25.502,25.502,133600.0
2006-08-07 15:25:00,70.4,70.43,70.24,70.3,143600.0,25.5056,25.5165,25.4476,25.4694,143600.0
2006-08-07 15:30:00,70.29,70.44,70.29,70.43,90500.0,25.4658,25.5201,25.4658,25.5165,90500.0
2006-08-07 15:35:00,70.43,70.54,70.43,70.52,41700.0,25.5165,25.5563,25.5165,25.5491,41700.0
2006-08-07 15:40:00,70.53,70.57,70.4,70.4,83800.0,25.5527,25.5672,25.5056,25.5056,83800.0
2006-08-07 15:45:00,70.39,70.47,70.35,70.47,88700.0,25.502,25.531,25.4875,25.531,88700.0
2006-08-07 15:50:00,70.45,70.5,70.41,70.43,84200.0,25.5237,25.5418,25.5092,25.5165,84200.0
2006-08-07 15:55:00,70.42,71.25,70.4,70.45,124600.0,25.5129,25.8136,25.5056,25.5237,124600.0
2006-08-08 09:30:00,69.85,69.86,69.85,69.85,15000.0,25.3063,25.31,25.3063,25.3063,15000.0
2006-08-08 09:35:00,69.72,69.72,69.58,69.67,303200.0,25.2593,25.2593,25.2085,25.2411,303200.0
2006-08-08 09:40:00,69.66,69.66,69.53,69.55,170700.0,25.2375,25.2375,25.1904,25.1977,170700.0
2006-08-08 09:45:00,69.55,69.72,69.55,69.69,116300.0,25.1977,25.2593,25.1977,25.2484,116300.0
2006-08-08 09:50:00,69.72,69.74,69.65,69.67,123500.0,25.2593,25.2665,25.2339,25.2411,123500.0
2006-08-08 09:55:00,69.66,69.79,69.65,69.77,128900.0,25.2375,25.2846,25.2339,25.2774,128900.0
2006-08-08 10:00:00,69.77,69.87,69.77,69.79,152600.0,25.2774,25.3136,25.2774,25.2846,152600.0
2006-08-08 10:05:00,69.77,69.96,69.74,69.95,208800.0,25.2774,25.3462,25.2665,25.3426,208800.0
2006-08-08 10:10:00,69.98,70.11,69.97,70.05,115900.0,25.3534,25.4005,25.3498,25.3788,115900.0
2006-08-08 10:15:00,70.05,70.12,69.98,70.09,54300.0,25.3788,25.4042,25.3534,25.3933,54300.0
2006-08-08 10:20:00,70.11,70.16,70.0,70.02,117800.0,25.4005,25.4187,25.3607,25.3679,117800.0
2006-08-08 10:25:00,70.04,70.11,69.97,70.04,82700.0,25.3752,25.4005,25.3498,25.3752,82700.0
2006-08-08 10:30:00,70.05,70.05,69.98,70.02,180600.0,25.3788,25.3788,25.3534,25.3679,180600.0
2006-08-08 10:35:00,70.0,70.07,69.98,70.0,41800.0,25.3607,25.3861,25.3534,25.3607,41800.0
2006-08-08 10:40:00,70.01,70.05,70.0,70.04,22000.0,25.3643,25.3788,25.3607,25.3752,22000.0
2006-08-08 10:45:00,70.05,70.12,70.04,70.06,61200.0,25.3788,25.4042,25.3752,25.3824,61200.0
2006-08-08 10:50:00,70.07,70.17,70.06,70.17,55400.0,25.3861,25.4223,25.3824,25.4223,55400.0
2006-08-08 10:55:00,70.16,70.23,70.15,70.21,96500.0,25.4187,25.444,25.415,25.4368,96500.0
2006-08-08 11:00:00,70.21,70.21,70.12,70.19,50500.0,25.4368,25.4368,25.4042,25.4295,50500.0
2006-08-08 11:05:00,70.18,70.31,70.15,70.27,65000.0,25.4259,25.473,25.415,25.4585,65000.0
2006-08-08 11:10:00,70.25,70.33,70.21,70.26,43200.0,25.4513,25.4803,25.4368,25.4549,43200.0
2006-08-08 11:15:00,70.28,70.39,70.27,70.33,57600.0,25.4621,25.502,25.4585,25.4803,57600.0
2006-08-08 11:20:00,70.34,70.38,70.25,70.32,65800.0,25.4839,25.4984,25.4513,25.4766,65800.0
2006-08-08 11:25:00,70.32,70.33,70.21,70.26,105100.0,25.4766,25.4803,25.4368,25.4549,105100.0
2006-08-08 11:30:00,70.27,70.28,70.17,70.23,83200.0,25.4585,25.4621,25.4223,25.444,83200.0
2006-08-08 11:35:00,70.25,70.26,70.15,70.15,54100.0,25.4513,25.4549,25.415,25.415,54100.0
2006-08-08 11:40:00,70.13,70.14,70.07,70.11,38400.0,25.4078,25.4114,25.3861,25.4005,38400.0
2006-08-08 11:45:00,70.08,70.12,70.01,70.05,44600.0,25.3897,25.4042,25.3643,25.3788,44600.0
2006-08-08 11:50:00,70.04,70.24,70.02,70.23,46300.0,25.3752,25.4476,25.3679,25.444,46300.0
2006-08-08 11:55:00,70.24,70.35,70.19,70.35,41700.0,25.4476,25.4875,25.4295,25.4875,41700.0
2006-08-08 12:00:00,70.34,70.35,70.3,70.3,22400.0,25.4839,25.4875,25.4694,25.4694,22400.0
2006-08-08 12:05:00,70.3,70.31,70.23,70.23,27300.0,25.4694,25.473,25.444,25.444,27300.0
2006-08-08 12:10:00,70.25,70.29,70.23,70.26,18100.0,25.4513,25.4658,25.444,25.4549,18100.0
2006-08-08 12:15:00,70.26,70.37,70.26,70.35,12200.0,25.4549,25.4947,25.4549,25.4875,12200.0
2006-08-08 12:20:00,70.36,70.41,70.35,70.37,19900.0,25.4911,25.5092,25.4875,25.4947,19900.0
2006-08-08 12:25:00,70.37,70.41,70.37,70.41,15600.0,25.4947,25.5092,25.4947,25.5092,15600.0
2006-08-08 12:30:00,70.4,70.42,70.32,70.37,21200.0,25.5056,25.5129,25.4766,25.4947,21200.0
2006-08-08 12:35:00,70.35,70.39,70.35,70.37,16300.0,25.4875,25.502,25.4875,25.4947,16300.0
2006-08-08 12:40:00,70.36,70.36,70.33,70.36,12700.0,25.4911,25.4911,25.4803,25.4911,12700.0
2006-08-08 12:45:00,70.35,70.38,70.35,70.35,11400.0,25.4875,25.4984,25.4875,25.4875,11400.0
2006-08-08 12:50:00,70.35,70.36,70.3,70.32,26500.0,25.4875,25.4911,25.4694,25.4766,26500.0
2006-08-08 12:55:00,70.31,70.34,70.3,70.31,19200.0,25.473,25.4839,25.4694,25.473,19200.0
2006-08-08 13:00:00,70.31,70.32,70.25,70.27,7100.0,25.473,25.4766,25.4513,25.4585,7100.0
2006-08-08 13:05:00,70.27,70.28,70.25,70.26,9500.0,25.4585,25.4621,25.4513,25.4549,9500.0
2006-08-08 13:10:00,70.27,70.27,70.25,70.26,8200.0,25.4585,25.4585,25.4513,25.4549,8200.0
2006-08-08 13:15:00,70.26,70.28,70.13,70.17,18900.0,25.4549,25.4621,25.4078,25.4223,18900.0
2006-08-08 13:20:00,70.17,70.2,70.13,70.18,10800.0,25.4223,25.4332,25.4078,25.4259,10800.0
2006-08-08 13:25:00,70.18,70.2,70.12,70.14,23000.0,25.4259,25.4332,25.4042,25.4114,23000.0
2006-08-08 13:30:00,70.12,70.17,70.11,70.17,9300.0,25.4042,25.4223,25.4005,25.4223,9300.0
2006-08-08 13:35:00,70.18,70.26,70.17,70.2,20200.0,25.4259,25.4549,25.4223,25.4332,20200.0
2006-08-08 13:40:00,70.2,70.21,70.1,70.12,16200.0,25.4332,25.4368,25.3969,25.4042,16200.0
2006-08-08 13:45:00,70.12,70.16,70.09,70.13,13000.0,25.4042,25.4187,25.3933,25.4078,13000.0
2006-08-08 13:50:00,70.13,70.15,70.1,70.14,14500.0,25.4078,25.415,25.3969,25.4114,14500.0
2006-08-08 13:55:00,70.14,70.14,70.08,70.14,20800.0,25.4114,25.4114,25.3897,25.4114,20800.0
2006-08-08 14:00:00,70.14,70.14,70.08,70.11,13800.0,25.4114,25.4114,25.3897,25.4005,13800.0
2006-08-08 14:05:00,70.12,70.13,70.08,70.1,15900.0,25.4042,25.4078,25.3897,25.3969,15900.0
2006-08-08 14:10:00,70.1,70.16,70.05,70.16,37400.0,25.3969,25.4187,25.3788,25.4187,37400.0
2006-08-08 14:15:00,70.16,70.43,70.12,70.42,83100.0,25.4187,25.5165,25.4042,25.5129,83100.0
2006-08-08 14:20:00,70.44,70.5,70.3,70.3,73700.0,25.5201,25.5418,25.4694,25.4694,73700.0
2006-08-08 14:25:00,70.3,70.3,70.1,70.22,57100.0,25.4694,25.4694,25.3969,25.4404,57100.0
2006-08-08 14:30:00,70.25,70.33,70.21,70.33,41500.0,25.4513,25.4803,25.4368,25.4803,41500.0
2006-08-08 14:35:00,70.33,70.38,70.28,70.35,39700.0,25.4803,25.4984,25.4621,25.4875,39700.0
2006-08-08 14:40:00,70.33,70.51,70.33,70.46,54400.0,25.4803,25.5455,25.4803,25.5273,54400.0
2006-08-08 14:45:00,70.47,70.47,70.34,70.4,31200.0,25.531,25.531,25.4839,25.5056,31200.0
2006-08-08 14:50:00,70.4,70.44,70.34,70.38,25300.0,25.5056,25.5201,25.4839,25.4984,25300.0
2006-08-08 14:55:00,70.37,70.37,70.24,70.26,20200.0,25.4947,25.4947,25.4476,25.4549,20200.0
2006-08-08 15:00:00,70.25,70.37,70.23,70.29,18400.0,25.4513,25.4947,25.444,25.4658,18400.0
2006-08-08 15:05:00,70.32,70.32,70.24,70.24,20900.0,25.4766,25.4766,25.4476,25.4476,20900.0
2006-08-08 15:10:00,70.24,70.28,70.11,70.2,38800.0,25.4476,25.4621,25.4005,25.4332,38800.0
2006-08-08 15:15:00,70.19,70.23,70.08,70.14,35000.0,25.4295,25.444,25.3897,25.4114,35000.0
2006-08-08 15:20:00,70.13,70.14,70.02,70.08,42600.0,25.4078,25.4114,25.3679,25.3897,42600.0
2006-08-08 15:25:00,70.09,70.14,70.02,70.09,44700.0,25.3933,25.4114,25.3679,25.3933,44700.0
2006-08-08 15:30:00,70.07,70.09,69.97,69.97,66000.0,25.3861,25.3933,25.3498,25.3498,66000.0
2006-08-08 15:35:00,70.01,70.06,69.99,70.0,95300.0,25.3643,25.3824,25.3571,25.3607,95300.0
2006-08-08 15:40:00,70.0,70.03,69.95,70.01,45800.0,25.3607,25.3716,25.3426,25.3643,45800.0
2006-08-08 15:45:00,70.01,70.19,70.01,70.19,75600.0,25.3643,25.4295,25.3643,25.4295,75600.0
2006-08-08 15:50:00,70.19,70.21,70.1,70.13,62400.0,25.4295,25.4368,25.3969,25.4078,62400.0
2006-08-08 15:55:00,70.13,70.19,70.12,70.15,33300.0,25.4078,25.4295,25.4042,25.415,33300.0
2006-08-09 09:30:00,70.57,70.72,70.57,70.7,28300.0,25.7817,25.8365,25.7817,25.8292,28300.0
2006-08-09 09:35:00,70.69,70.69,70.36,70.42,286700.0,25.8256,25.8256,25.705,25.7269,286700.0
2006-08-09 09:40:00,70.38,70.43,70.37,70.42,97000.0,25.7123,25.7306,25.7087,25.7269,97000.0
2006-08-09 09:45:00,70.42,70.53,70.42,70.52,30700.0,25.7269,25.7671,25.7269,25.7635,30700.0
2006-08-09 09:50:00,70.51,70.51,70.39,70.47,65600.0,25.7598,25.7598,25.716,25.7452,65600.0
2006-08-09 09:55:00,70.44,70.5,70.44,70.46,80800.0,25.7342,25.7561,25.7342,25.7415,80800.0
2006-08-09 10:00:00,70.47,70.55,70.46,70.54,65100.0,25.7452,25.7744,25.7415,25.7708,65100.0
2006-08-09 10:05:00,70.54,70.61,70.5,70.53,161700.0,25.7708,25.7963,25.7561,25.7671,161700.0
2006-08-09 10:10:00,70.55,70.55,70.42,70.46,111000.0,25.7744,25.7744,25.7269,25.7415,111000.0
2006-08-09 10:15:00,70.45,70.53,70.45,70.53,43400.0,25.7379,25.7671,25.7379,25.7671,43400.0
2006-08-09 10:20:00,70.53,70.55,70.46,70.46,67200.0,25.7671,25.7744,25.7415,25.7415,67200.0
2006-08-09 10:25:00,70.49,70.62,70.46,70.52,65100.0,25.7525,25.8,25.7415,25.7635,65100.0
2006-08-09 10:30:00,70.54,70.71,70.54,70.6,132700.0,25.7708,25.8329,25.7708,25.7927,132700.0
2006-08-09 10:35:00,70.58,70.58,70.51,70.52,166100.0,25.7854,25.7854,25.7598,25.7635,166100.0
2006-08-09 10:40:00,70.52,70.6,70.51,70.58,76700.0,25.7635,25.7927,25.7598,25.7854,76700.0
2006-08-09 10:45:00,70.57,70.58,70.52,70.56,45200.0,25.7817,25.7854,25.7635,25.7781,45200.0
2006-08-09 10:50:00,70.59,70.78,70.58,70.75,82800.0,25.789,25.8584,25.7854,25.8475,82800.0
2006-08-09 10:55:00,70.76,70.85,70.68,70.85,82600.0,25.8511,25.884,25.8219,25.884,82600.0
2006-08-09 11:00:00,70.85,70.94,70.82,70.91,56900.0,25.884,25.9169,25.8731,25.9059,56900.0
2006-08-09 11:05:00,70.9,70.94,70.85,70.92,38300.0,25.9023,25.9169,25.884,25.9096,38300.0
2006-08-09 11:10:00,70.93,70.98,70.89,70.91,124100.0,25.9132,25.9315,25.8986,25.9059,124100.0
2006-08-09 11:15:00,70.92,71.0,70.9,70.9,34300.0,25.9096,25.9388,25.9023,25.9023,34300.0
2006-08-09 11:20:00,70.9,71.0,70.89,71.0,42400.0,25.9023,25.9388,25.8986,25.9388,42400.0
2006-08-09 11:25:00,70.99,71.0,70.81,70.82,61000.0,25.9352,25.9388,25.8694,25.8731,61000.0
2006-08-09 11:30:00,70.82,70.95,70.8,70.9,57500.0,25.8731,25.9205,25.8657,25.9023,57500.0
2006-08-09 11:35:00,70.9,70.94,70.82,70.84,56000.0,25.9023,25.9169,25.8731,25.8804,56000.0
2006-08-09 11:40:00,70.85,70.92,70.83,70.89,60400.0,25.884,25.9096,25.8767,25.8986,60400.0
2006-08-09 11:45:00,70.87,70.89,70.79,70.8,35300.0,25.8913,25.8986,25.8621,25.8657,35300.0
2006-08-09 11:50:00,70.82,70.89,70.82,70.85,25200.0,25.8731,25.8986,25.8731,25.884,25200.0
2006-08-09 11:55:00,70.83,70.86,70.76,70.77,23400.0,25.8767,25.8877,25.8511,25.8548,23400.0
2006-08-09 12:00:00,70.77,70.79,70.71,70.75,62500.0,25.8548,25.8621,25.8329,25.8475,62500.0
2006-08-09 12:05:00,70.75,70.83,70.73,70.83,23200.0,25.8475,25.8767,25.8402,25.8767,23200.0
2006-08-09 12:10:00,70.82,70.83,70.74,70.74,28300.0,25.8731,25.8767,25.8438,25.8438,28300.0
2006-08-09 12:15:00,70.75,70.77,70.7,70.75,43500.0,25.8475,25.8548,25.8292,25.8475,43500.0
2006-08-09 12:20:00,70.75,70.76,70.71,70.74,38200.0,25.8475,25.8511,25.8329,25.8438,38200.0
2006-08-09 12:25:00,70.73,70.77,70.72,70.75,23500.0,25.8402,25.8548,25.8365,25.8475,23500.0
2006-08-09 12:30:00,70.73,70.75,70.72,70.75,14900.0,25.8402,25.8475,25.8365,25.8475,14900.0
2006-08-09 12:35:00,70.74,70.76,70.73,70.73,23500.0,25.8438,25.8511,25.8402,25.8402,23500.0
2006-08-09 12:40:00,70.73,70.74,70.69,70.71,22800.0,25.8402,25.8438,25.8256,25.8329,22800.0
2006-08-09 12:45:00,70.71,70.73,70.68,70.68,28700.0,25.8329,25.8402,25.8219,25.8219,28700.0
2006-08-09 12:50:00,70.67,70.71,70.62,70.7,21100.0,25.8183,25.8329,25.8,25.8292,21100.0
2006-08-09 12:55:00,70.69,70.7,70.64,70.67,22900.0,25.8256,25.8292,25.8073,25.8183,22900.0
2006-08-09 13:00:00,70.67,70.67,70.57,70.61,18800.0,25.8183,25.8183,25.7817,25.7963,18800.0
2006-08-09 13:05:00,70.61,70.63,70.57,70.59,21500.0,25.7963,25.8036,25.7817,25.789,21500.0
2006-08-09 13:10:00,70.59,70.64,70.58,70.6,19800.0,25.789,25.8073,25.7854,25.7927,19800.0
2006-08-09 13:15:00,70.6,70.63,70.5,70.56,35200.0,25.7927,25.8036,25.7561,25.7781,35200.0
2006-08-09 13:20:00,70.57,70.59,70.53,70.59,39100.0,25.7817,25.789,25.7671,25.789,39100.0
2006-08-09 13:25:00,70.59,70.64,70.57,70.58,20100.0,25.789,25.8073,25.7817,25.7854,20100.0
2006-08-09 13:30:00,70.57,70.57,70.5,70.54,38100.0,25.7817,25.7817,25.7561,25.7708,38100.0
2006-08-09 13:35:00,70.53,70.58,70.53,70.55,25100.0,25.7671,25.7854,25.7671,25.7744,25100.0
2006-08-09 13:40:00,70.58,70.58,70.53,70.56,33500.0,25.7854,25.7854,25.7671,25.7781,33500.0
2006-08-09 13:45:00,70.55,70.58,70.53,70.55,32900.0,25.7744,25.7854,25.7671,25.7744,32900.0
2006-08-09 13:50:00,70.54,70.6,70.54,70.6,38000.0,25.7708,25.7927,25.7708,25.7927,38000.0
2006-08-09 13:55:00,70.59,70.6,70.5,70.54,23700.0,25.789,25.7927,25.7561,25.7708,23700.0
2006-08-09 14:00:00,70.54,70.62,70.51,70.59,28000.0,25.7708,25.8,25.7598,25.789,28000.0
2006-08-09 14:05:00,70.56,70.73,70.56,70.71,47200.0,25.7781,25.8402,25.7781,25.8329,47200.0
2006-08-09 14:10:00,70.7,70.74,70.56,70.56,39800.0,25.8292,25.8438,25.7781,25.7781,39800.0
2006-08-09 14:15:00,70.56,70.58,70.5,70.5,31300.0,25.7781,25.7854,25.7561,25.7561,31300.0
2006-08-09 14:20:00,70.5,70.59,70.46,70.5,37700.0,25.7561,25.789,25.7415,25.7561,37700.0
2006-08-09 14:25:00,70.48,70.5,70.39,70.44,31800.0,25.7488,25.7561,25.716,25.7342,31800.0
2006-08-09 14:30:00,70.44,70.49,70.3,70.32,30500.0,25.7342,25.7525,25.6831,25.6904,30500.0
2006-08-09 14:35:00,70.33,70.44,70.32,70.43,54000.0,25.694,25.7342,25.6904,25.7306,54000.0
2006-08-09 14:40:00,70.42,70.46,70.38,70.38,45600.0,25.7269,25.7415,25.7123,25.7123,45600.0
2006-08-09 14:45:00,70.38,70.5,70.32,70.4,61000.0,25.7123,25.7561,25.6904,25.7196,61000.0
2006-08-09 14:50:00,70.4,70.45,70.37,70.4,33600.0,25.7196,25.7379,25.7087,25.7196,33600.0
2006-08-09 14:55:00,70.42,70.47,70.4,70.44,36500.0,25.7269,25.7452,25.7196,25.7342,36500.0
2006-08-09 15:00:00,70.44,70.47,70.38,70.47,47100.0,25.7342,25.7452,25.7123,25.7452,47100.0
2006-08-09 15:05:00,70.47,70.49,70.39,70.4,25100.0,25.7452,25.7525,25.716,25.7196,25100.0
2006-08-09 15:10:00,70.4,70.41,70.27,70.27,33700.0,25.7196,25.7233,25.6721,25.6721,33700.0
2006-08-09 15:15:00,70.27,70.28,70.25,70.27,49600.0,25.6721,25.6758,25.6648,25.6721,49600.0
2006-08-09 15:20:00,70.27,70.3,70.25,70.26,28000.0,25.6721,25.6831,25.6648,25.6685,28000.0
2006-08-09 15:25:00,70.26,70.34,70.25,70.26,31400.0,25.6685,25.6977,25.6648,25.6685,31400.0
2006-08-09 15:30:00,70.26,70.29,70.25,70.25,49600.0,25.6685,25.6794,25.6648,25.6648,49600.0
2006-08-09 15:35:00,70.26,70.4,70.26,70.4,64200.0,25.6685,25.7196,25.6685,25.7196,64200.0
2006-08-09 15:40:00,70.4,70.42,70.33,70.37,109700.0,25.7196,25.7269,25.694,25.7087,109700.0
2006-08-09 15:45:00,70.36,70.4,70.3,70.3,79700.0,25.705,25.7196,25.6831,25.6831,79700.0
2006-08-09 15:50:00,70.3,70.31,70.25,70.25,74400.0,25.6831,25.6867,25.6648,25.6648,74400.0
2006-08-09 15:55:00,70.26,70.28,70.25,70.26,73000.0,25.6685,25.6758,25.6648,25.6685,73000.0
2006-08-10 09:30:00,70.18,70.18,70.16,70.17,2600.0,25.6392,25.6392,25.6319,25.6356,2600.0
2006-08-10 09:35:00,70.14,70.14,69.87,69.9,212600.0,25.6246,25.6246,25.526,25.5369,212600.0
2006-08-10 09:40:00,69.92,69.95,69.82,69.86,61800.0,25.5442,25.5552,25.5077,25.5223,61800.0
2006-08-10 09:45:00,69.85,69.93,69.83,69.9,95400.0,25.5187,25.5479,25.5114,25.5369,95400.0
2006-08-10 09:50:00,69.88,69.98,69.86,69.97,71200.0,25.5296,25.5662,25.5223,25.5625,71200.0
2006-08-10 09:55:00,69.98,70.04,69.92,70.01,92000.0,25.5662,25.5881,25.5442,25.5771,92000.0
2006-08-10 10:00:00,70.01,70.02,69.83,69.88,45400.0,25.5771,25.5808,25.5114,25.5296,45400.0
2006-08-10 10:05:00,69.9,69.95,69.79,69.81,52200.0,25.5369,25.5552,25.4968,25.5041,52200.0
2006-08-10 10:10:00,69.81,69.92,69.8,69.87,117800.0,25.5041,25.5442,25.5004,25.526,117800.0
2006-08-10 10:15:00,69.88,69.91,69.86,69.89,87400.0,25.5296,25.5406,25.5223,25.5333,87400.0
2006-08-10 10:20:00,69.89,69.89,69.77,69.77,73200.0,25.5333,25.5333,25.4894,25.4894,73200.0
2006-08-10 10:25:00,69.77,69.89,69.74,69.89,54200.0,25.4894,25.5333,25.4785,25.5333,54200.0
2006-08-10 10:30:00,69.89,69.99,69.86,69.86,116100.0,25.5333,25.5698,25.5223,25.5223,116100.0
2006-08-10 10:35:00,69.85,69.87,69.78,69.83,66000.0,25.5187,25.526,25.4931,25.5114,66000.0
2006-08-10 10:40:00,69.81,69.9,69.8,69.9,63200.0,25.5041,25.5369,25.5004,25.5369,63200.0
2006-08-10 10:45:00,69.89,69.9,69.82,69.85,104900.0,25.5333,25.5369,25.5077,25.5187,104900.0
2006-08-10 10:50:00,69.84,69.84,69.73,69.77,61600.0,25.515,25.515,25.4748,25.4894,61600.0
2006-08-10 10:55:00,69.77,69.83,69.77,69.79,29500.0,25.4894,25.5114,25.4894,25.4968,29500.0
2006-08-10 11:00:00,69.79,69.92,69.77,69.9,41000.0,25.4968,25.5442,25.4894,25.5369,41000.0
2006-08-10 11:05:00,69.9,69.93,69.86,69.92,62400.0,25.5369,25.5479,25.5223,25.5442,62400.0
2006-08-10 11:10:00,69.9,69.91,69.84,69.84,36700.0,25.5369,25.5406,25.515,25.515,36700.0
2006-08-10 11:15:00,69.85,69.89,69.76,69.78,36600.0,25.5187,25.5333,25.4858,25.4931,36600.0
2006-08-10 11:20:00,69.78,69.78,69.71,69.73,37400.0,25.4931,25.4931,25.4675,25.4748,37400.0
2006-08-10 11:25:00,69.73,69.83,69.71,69.76,33300.0,25.4748,25.5114,25.4675,25.4858,33300.0
2006-08-10 11:30:00,69.74,69.77,69.65,69.68,32600.0,25.4785,25.4894,25.4456,25.4566,32600.0
2006-08-10 11:35:00,69.66,69.71,69.65,69.67,27800.0,25.4493,25.4675,25.4456,25.4529,27800.0
2006-08-10 11:40:00,69.68,69.68,69.58,69.62,27200.0,25.4566,25.4566,25.42,25.4346,27200.0
2006-08-10 11:45:00,69.62,69.66,69.6,69.62,16800.0,25.4346,25.4493,25.4273,25.4346,16800.0
2006-08-10 11:50:00,69.61,69.62,69.55,69.55,34000.0,25.431,25.4346,25.4091,25.4091,34000.0
2006-08-10 11:55:00,69.56,69.61,69.54,69.61,66000.0,25.4127,25.431,25.4054,25.431,66000.0
2006-08-10 12:00:00,69.61,69.62,69.5,69.5,59600.0,25.431,25.4346,25.3908,25.3908,59600.0
2006-08-10 12:05:00,69.5,69.53,69.44,69.53,36900.0,25.3908,25.4018,25.3689,25.4018,36900.0
2006-08-10 12:10:00,69.52,69.58,69.48,69.56,35700.0,25.3981,25.42,25.3835,25.4127,35700.0
2006-08-10 12:15:00,69.55,69.55,69.42,69.43,53700.0,25.4091,25.4091,25.3616,25.3652,53700.0
2006-08-10 12:20:00,69.43,69.44,69.4,69.41,35900.0,25.3652,25.3689,25.3543,25.3579,35900.0
2006-08-10 12:25:00,69.41,69.49,69.41,69.46,33200.0,25.3579,25.3872,25.3579,25.3762,33200.0
2006-08-10 12:30:00,69.45,69.46,69.38,69.4,31400.0,25.3725,25.3762,25.347,25.3543,31400.0
2006-08-10 12:35:00,69.38,69.54,69.38,69.52,35900.0,25.347,25.4054,25.347,25.3981,35900.0
2006-08-10 12:40:00,69.52,69.52,69.48,69.5,25000.0,25.3981,25.3981,25.3835,25.3908,25000.0
2006-08-10 12:45:00,69.49,69.51,69.44,69.46,31800.0,25.3872,25.3945,25.3689,25.3762,31800.0
2006-08-10 12:50:00,69.45,69.48,69.44,69.47,40900.0,25.3725,25.3835,25.3689,25.3798,40900.0
2006-08-10 12:55:00,69.46,69.46,69.4,69.41,22200.0,25.3762,25.3762,25.3543,25.3579,22200.0
2006-08-10 13:00:00,69.4,69.42,69.3,69.31,20000.0,25.3543,25.3616,25.3177,25.3214,20000.0
2006-08-10 13:05:00,69.33,69.35,69.3,69.33,15500.0,25.3287,25.336,25.3177,25.3287,15500.0
2006-08-10 13:10:00,69.3,69.35,69.27,69.27,17600.0,25.3177,25.336,25.3068,25.3068,17600.0
2006-08-10 13:15:00,69.26,69.27,69.21,69.26,41500.0,25.3031,25.3068,25.2849,25.3031,41500.0
2006-08-10 13:20:00,69.26,69.29,69.22,69.23,54700.0,25.3031,25.3141,25.2885,25.2922,54700.0
2006-08-10 13:25:00,69.23,69.29,69.21,69.27,45400.0,25.2922,25.3141,25.2849,25.3068,45400.0
2006-08-10 13:30:00,69.27,69.28,69.23,69.25,14800.0,25.3068,25.3104,25.2922,25.2995,14800.0
2006-08-10 13:35:00,69.26,69.35,69.25,69.33,24100.0,25.3031,25.336,25.2995,25.3287,24100.0
2006-08-10 13:40:00,69.33,69.39,69.28,69.39,74800.0,25.3287,25.3506,25.3104,25.3506,74800.0
2006-08-10 13:45:00,69.39,69.4,69.32,69.37,37500.0,25.3506,25.3543,25.325,25.3433,37500.0
2006-08-10 13:50:00,69.38,69.4,69.28,69.34,18300.0,25.347,25.3543,25.3104,25.3324,18300.0
2006-08-10 13:55:00,69.32,69.33,69.26,69.32,17800.0,25.325,25.3287,25.3031,25.325,17800.0
2006-08-10 14:00:00,69.31,69.45,69.31,69.45,43100.0,25.3214,25.3725,25.3214,25.3725,43100.0
2006-08-10 14:05:00,69.46,69.52,69.43,69.52,27100.0,25.3762,25.3981,25.3652,25.3981,27100.0
2006-08-10 14:10:00,69.52,69.54,69.37,69.38,22800.0,25.3981,25.4054,25.3433,25.347,22800.0
2006-08-10 14:15:00,69.37,69.37,69.26,69.29,30400.0,25.3433,25.3433,25.3031,25.3141,30400.0
2006-08-10 14:20:00,69.28,69.32,69.27,69.32,23800.0,25.3104,25.325,25.3068,25.325,23800.0
2006-08-10 14:25:00,69.31,69.35,69.3,69.32,26300.0,25.3214,25.336,25.3177,25.325,26300.0
2006-08-10 14:30:00,69.32,69.32,69.22,69.25,19500.0,25.325,25.325,25.2885,25.2995,19500.0
2006-08-10 14:35:00,69.25,69.3,69.23,69.27,32100.0,25.2995,25.3177,25.2922,25.3068,32100.0
2006-08-10 14:40:00,69.27,69.35,69.26,69.33,21900.0,25.3068,25.336,25.3031,25.3287,21900.0
2006-08-10 14:45:00,69.33,69.33,69.27,69.28,57200.0,25.3287,25.3287,25.3068,25.3104,57200.0
2006-08-10 14:50:00,69.29,69.4,69.28,69.37,57300.0,25.3141,25.3543,25.3104,25.3433,57300.0
2006-08-10 14:55:00,69.37,69.4,69.31,69.35,69300.0,25.3433,25.3543,25.3214,25.336,69300.0
2006-08-10 15:00:00,69.35,69.38,69.34,69.36,54200.0,25.336,25.347,25.3324,25.3397,54200.0
2006-08-10 15:05:00,69.37,69.45,69.35,69.42,44100.0,25.3433,25.3725,25.336,25.3616,44100.0
2006-08-10 15:10:00,69.42,69.47,69.38,69.46,31000.0,25.3616,25.3798,25.347,25.3762,31000.0
2006-08-10 15:15:00,69.46,69.5,69.35,69.48,104500.0,25.3762,25.3908,25.336,25.3835,104500.0
2006-08-10 15:20:00,69.48,69.56,69.47,69.53,35100.0,25.3835,25.4127,25.3798,25.4018,35100.0
2006-08-10 15:25:00,69.54,69.56,69.51,69.55,38700.0,25.4054,25.4127,25.3945,25.4091,38700.0
2006-08-10 15:30:00,69.55,69.56,69.51,69.51,47200.0,25.4091,25.4127,25.3945,25.3945,47200.0
2006-08-10 15:35:00,69.53,69.59,69.52,69.57,48600.0,25.4018,25.4237,25.3981,25.4164,48600.0
2006-08-10 15:40:00,69.56,69.7,69.55,69.7,50300.0,25.4127,25.4639,25.4091,25.4639,50300.0
2006-08-10 15:45:00,69.68,69.74,69.68,69.71,44300.0,25.4566,25.4785,25.4566,25.4675,44300.0
2006-08-10 15:50:00,69.71,69.74,69.68,69.69,49000.0,25.4675,25.4785,25.4566,25.4602,49000.0
2006-08-10 15:55:00,69.69,69.74,69.67,69.73,68600.0,25.4602,25.4785,25.4529,25.4748,68600.0
2006-08-11 09:30:00,69.17,69.2,69.17,69.2,10200.0,25.2702,25.2812,25.2702,25.2812,10200.0
2006-08-11 09:35:00,69.14,69.24,69.08,69.11,152000.0,25.2593,25.2958,25.2374,25.2483,152000.0
2006-08-11 09:40:00,69.11,69.22,69.1,69.2,39000.0,25.2483,25.2885,25.2447,25.2812,39000.0
2006-08-11 09:45:00,69.18,69.3,69.16,69.28,36800.0,25.2739,25.3177,25.2666,25.3104,36800.0
2006-08-11 09:50:00,69.28,69.31,69.2,69.23,49700.0,25.3104,25.3214,25.2812,25.2922,49700.0
2006-08-11 09:55:00,69.25,69.25,69.13,69.18,16200.0,25.2995,25.2995,25.2556,25.2739,16200.0
2006-08-11 10:00:00,69.19,69.22,69.1,69.2,45600.0,25.2776,25.2885,25.2447,25.2812,45600.0
2006-08-11 10:05:00,69.19,69.21,69.04,69.08,32100.0,25.2776,25.2849,25.2228,25.2374,32100.0
2006-08-11 10:10:00,69.1,69.16,69.06,69.15,24500.0,25.2447,25.2666,25.2301,25.2629,24500.0
2006-08-11 10:15:00,69.16,69.17,69.11,69.12,20800.0,25.2666,25.2702,25.2483,25.252,20800.0
2006-08-11 10:20:00,69.12,69.21,69.08,69.15,21000.0,25.252,25.2849,25.2374,25.2629,21000.0
2006-08-11 10:25:00,69.14,69.15,69.05,69.05,37200.0,25.2593,25.2629,25.2264,25.2264,37200.0
2006-08-11 10:30:00,69.05,69.19,69.05,69.19,61900.0,25.2264,25.2776,25.2264,25.2776,61900.0
2006-08-11 10:35:00,69.19,69.25,69.19,69.2,27700.0,25.2776,25.2995,25.2776,25.2812,27700.0
2006-08-11 10:40:00,69.2,69.21,69.09,69.11,32500.0,25.2812,25.2849,25.241,25.2483,32500.0
2006-08-11 10:45:00,69.12,69.17,69.1,69.15,25200.0,25.252,25.2702,25.2447,25.2629,25200.0
2006-08-11 10:50:00,69.15,69.17,69.13,69.13,18600.0,25.2629,25.2702,25.2556,25.2556,18600.0
2006-08-11 10:55:00,69.13,69.23,69.13,69.2,40300.0,25.2556,25.2922,25.2556,25.2812,40300.0
2006-08-11 11:00:00,69.21,69.22,69.13,69.21,24400.0,25.2849,25.2885,25.2556,25.2849,24400.0
2006-08-11 11:05:00,69.21,69.3,69.2,69.27,26000.0,25.2849,25.3177,25.2812,25.3068,26000.0
2006-08-11 11:10:00,69.28,69.46,69.25,69.46,55500.0,25.3104,25.3762,25.2995,25.3762,55500.0
2006-08-11 11:15:00,69.46,69.48,69.37,69.48,47400.0,25.3762,25.3835,25.3433,25.3835,47400.0
2006-08-11 11:20:00,69.48,69.52,69.45,69.45,24900.0,25.3835,25.3981,25.3725,25.3725,24900.0
2006-08-11 11:25:00,69.46,69.5,69.45,69.45,45000.0,25.3762,25.3908,25.3725,25.3725,45000.0
2006-08-11 11:30:00,69.45,69.54,69.45,69.53,30300.0,25.3725,25.4054,25.3725,25.4018,30300.0
2006-08-11 11:35:00,69.54,69.64,69.49,69.56,34400.0,25.4054,25.442,25.3872,25.4127,34400.0
2006-08-11 11:40:00,69.56,69.6,69.54,69.55,19900.0,25.4127,25.4273,25.4054,25.4091,19900.0
2006-08-11 11:45:00,69.55,69.55,69.5,69.5,17200.0,25.4091,25.4091,25.3908,25.3908,17200.0
2006-08-11 11:50:00,69.51,69.52,69.44,69.46,15800.0,25.3945,25.3981,25.3689,25.3762,15800.0
2006-08-11 11:55:00,69.45,69.45,69.35,69.41,22000.0,25.3725,25.3725,25.336,25.3579,22000.0
2006-08-11 12:00:00,69.39,69.43,69.36,69.43,18400.0,25.3506,25.3652,25.3397,25.3652,18400.0
2006-08-11 12:05:00,69.41,69.49,69.38,69.48,17700.0,25.3579,25.3872,25.347,25.3835,17700.0
2006-08-11 12:10:00,69.48,69.5,69.43,69.43,24500.0,25.3835,25.3908,25.3652,25.3652,24500.0
2006-08-11 12:15:00,69.43,69.48,69.42,69.47,22400.0,25.3652,25.3835,25.3616,25.3798,22400.0
2006-08-11 12:20:00,69.47,69.54,69.47,69.51,44000.0,25.3798,25.4054,25.3798,25.3945,44000.0
2006-08-11 12:25:00,69.51,69.53,69.47,69.5,24800.0,25.3945,25.4018,25.3798,25.3908,24800.0
2006-08-11 12:30:00,69.49,69.53,69.47,69.5,13600.0,25.3872,25.4018,25.3798,25.3908,13600.0
2006-08-11 12:35:00,69.5,69.5,69.44,69.48,14100.0,25.3908,25.3908,25.3689,25.3835,14100.0
2006-08-11 12:40:00,69.48,69.51,69.47,69.49,16600.0,25.3835,25.3945,25.3798,25.3872,16600.0
2006-08-11 12:45:00,69.48,69.48,69.42,69.42,21300.0,25.3835,25.3835,25.3616,25.3616,21300.0
2006-08-11 12:50:00,69.41,69.42,69.33,69.33,6300.0,25.3579,25.3616,25.3287,25.3287,6300.0
2006-08-11 12:55:00,69.33,69.36,69.27,69.33,14300.0,25.3287,25.3397,25.3068,25.3287,14300.0
2006-08-11 13:00:00,69.35,69.37,69.33,69.36,26400.0,25.336,25.3433,25.3287,25.3397,26400.0
2006-08-11 13:05:00,69.35,69.39,69.32,69.34,22700.0,25.336,25.3506,25.325,25.3324,22700.0
2006-08-11 13:10:00,69.34,69.37,69.32,69.34,8300.0,25.3324,25.3433,25.325,25.3324,8300.0
2006-08-11 13:15:00,69.35,69.35,69.22,69.26,12500.0,25.336,25.336,25.2885,25.3031,12500.0
2006-08-11 13:20:00,69.26,69.29,69.22,69.28,23200.0,25.3031,25.3141,25.2885,25.3104,23200.0
2006-08-11 13:25:00,69.27,69.34,69.25,69.3,13900.0,25.3068,25.3324,25.2995,25.3177,13900.0
2006-08-11 13:30:00,69.29,69.35,69.28,69.34,44000.0,25.3141,25.336,25.3104,25.3324,44000.0
2006-08-11 13:35:00,69.34,69.37,69.3,69.35,26500.0,25.3324,25.3433,25.3177,25.336,26500.0
2006-08-11 13:40:00,69.33,69.45,69.33,69.42,30500.0,25.3287,25.3725,25.3287,25.3616,30500.0
2006-08-11 13:45:00,69.42,69.44,69.39,69.4,22700.0,25.3616,25.3689,25.3506,25.3543,22700.0
2006-08-11 13:50:00,69.43,69.5,69.43,69.47,23200.0,25.3652,25.3908,25.3652,25.3798,23200.0
2006-08-11 13:55:00,69.46,69.53,69.44,69.44,38600.0,25.3762,25.4018,25.3689,25.3689,38600.0
2006-08-11 14:00:00,69.47,69.54,69.42,69.45,24400.0,25.3798,25.4054,25.3616,25.3725,24400.0
2006-08-11 14:05:00,69.44,69.53,69.43,69.51,19900.0,25.3689,25.4018,25.3652,25.3945,19900.0
2006-08-11 14:10:00,69.52,69.53,69.47,69.5,27700.0,25.3981,25.4018,25.3798,25.3908,27700.0
2006-08-11 14:15:00,69.5,69.52,69.46,69.52,26900.0,25.3908,25.3981,25.3762,25.3981,26900.0
2006-08-11 14:20:00,69.5,69.51,69.37,69.38,15100.0,25.3908,25.3945,25.3433,25.347,15100.0
2006-08-11 14:25:00,69.38,69.4,69.33,69.34,23200.0,25.347,25.3543,25.3287,25.3324,23200.0
2006-08-11 14:30:00,69.34,69.37,69.28,69.33,32300.0,25.3324,25.3433,25.3104,25.3287,32300.0
2006-08-11 14:35:00,69.33,69.37,69.31,69.36,23800.0,25.3287,25.3433,25.3214,25.3397,23800.0
2006-08-11 14:40:00,69.36,69.39,69.29,69.31,15100.0,25.3397,25.3506,25.3141,25.3214,15100.0
2006-08-11 14:45:00,69.31,69.31,69.23,69.28,22900.0,25.3214,25.3214,25.2922,25.3104,22900.0
2006-08-11 14:50:00,69.26,69.36,69.25,69.35,20000.0,25.3031,25.3397,25.2995,25.336,20000.0
2006-08-11 14:55:00,69.33,69.37,69.32,69.34,14400.0,25.3287,25.3433,25.325,25.3324,14400.0
2006-08-11 15:00:00,69.31,69.32,69.22,69.25,9700.0,25.3214,25.325,25.2885,25.2995,9700.0
2006-08-11 15:05:00,69.23,69.31,69.23,69.28,21400.0,25.2922,25.3214,25.2922,25.3104,21400.0
2006-08-11 15:10:00,69.28,69.28,69.2,69.24,16500.0,25.3104,25.3104,25.2812,25.2958,16500.0
2006-08-11 15:15:00,69.22,69.27,69.18,69.19,12800.0,25.2885,25.3068,25.2739,25.2776,12800.0
2006-08-11 15:20:00,69.18,69.25,69.15,69.25,25600.0,25.2739,25.2995,25.2629,25.2995,25600.0
2006-08-11 15:25:00,69.25,69.29,69.21,69.27,18800.0,25.2995,25.3141,25.2849,25.3068,18800.0
2006-08-11 15:30:00,69.27,69.35,69.27,69.34,20800.0,25.3068,25.336,25.3068,25.3324,20800.0
2006-08-11 15:35:00,69.32,69.43,69.28,69.42,26400.0,25.325,25.3652,25.3104,25.3616,26400.0
2006-08-11 15:40:00,69.4,69.44,69.39,69.4,22100.0,25.3543,25.3689,25.3506,25.3543,22100.0
2006-08-11 15:45:00,69.4,69.43,69.31,69.32,18500.0,25.3543,25.3652,25.3214,25.325,18500.0
2006-08-11 15:50:00,69.31,69.33,69.28,69.3,31200.0,25.3214,25.3287,25.3104,25.3177,31200.0
2006-08-11 15:55:00,69.3,69.35,69.29,69.32,29700.0,25.3177,25.336,25.3141,25.325,29700.0
2006-08-14 09:30:00,70.1,70.1,70.01,70.02,130500.0,25.61,25.61,25.5771,25.5808,130500.0
2006-08-14 09:35:00,70.02,70.02,69.86,69.94,131600.0,25.5808,25.5808,25.5223,25.5516,131600.0
2006-08-14 09:40:00,69.94,69.96,69.87,69.87,78500.0,25.5516,25.5589,25.526,25.526,78500.0
2006-08-14 09:45:00,69.87,69.89,69.78,69.79,72700.0,25.526,25.5333,25.4931,25.4968,72700.0
2006-08-14 09:50:00,69.81,69.85,69.7,69.74,58900.0,25.5041,25.5187,25.4639,25.4785,58900.0
2006-08-14 09:55:00,69.75,69.79,69.69,69.7,32300.0,25.4821,25.4968,25.4602,25.4639,32300.0
2006-08-14 10:00:00,69.71,69.73,69.67,69.69,40600.0,25.4675,25.4748,25.4529,25.4602,40600.0
2006-08-14 10:05:00,69.69,69.72,69.63,69.71,47000.0,25.4602,25.4712,25.4383,25.4675,47000.0
2006-08-14 10:10:00,69.73,69.75,69.68,69.74,41300.0,25.4748,25.4821,25.4566,25.4785,41300.0
2006-08-14 10:15:00,69.73,69.76,69.68,69.7,84900.0,25.4748,25.4858,25.4566,25.4639,84900.0
2006-08-14 10:20:00,69.7,69.76,69.69,69.75,62900.0,25.4639,25.4858,25.4602,25.4821,62900.0
2006-08-14 10:25:00,69.76,69.77,69.7,69.73,38500.0,25.4858,25.4894,25.4639,25.4748,38500.0
2006-08-14 10:30:00,69.75,69.77,69.71,69.76,113600.0,25.4821,25.4894,25.4675,25.4858,113600.0
2006-08-14 10:35:00,69.76,69.76,69.61,69.62,56900.0,25.4858,25.4858,25.431,25.4346,56900.0
2006-08-14 10:40:00,69.63,69.7,69.61,69.68,51900.0,25.4383,25.4639,25.431,25.4566,51900.0
2006-08-14 10:45:00,69.66,69.67,69.59,69.59,40400.0,25.4493,25.4529,25.4237,25.4237,40400.0
2006-08-14 10:50:00,69.58,69.59,69.52,69.56,73400.0,25.42,25.4237,25.3981,25.4127,73400.0
2006-08-14 10:55:00,69.54,69.63,69.52,69.63,73100.0,25.4054,25.4383,25.3981,25.4383,73100.0
2006-08-14 11:00:00,69.63,69.66,69.6,69.65,78200.0,25.4383,25.4493,25.4273,25.4456,78200.0
2006-08-14 11:05:00,69.63,69.84,69.61,69.76,68100.0,25.4383,25.515,25.431,25.4858,68100.0
2006-08-14 11:10:00,69.76,69.83,69.73,69.79,48100.0,25.4858,25.5114,25.4748,25.4968,48100.0
2006-08-14 11:15:00,69.8,69.87,69.76,69.86,45400.0,25.5004,25.526,25.4858,25.5223,45400.0
2006-08-14 11:20:00,69.86,69.86,69.75,69.77,30600.0,25.5223,25.5223,25.4821,25.4894,30600.0
2006-08-14 11:25:00,69.77,69.79,69.74,69.75,28400.0,25.4894,25.4968,25.4785,25.4821,28400.0
2006-08-14 11:30:00,69.76,69.78,69.74,69.74,15500.0,25.4858,25.4931,25.4785,25.4785,15500.0
2006-08-14 11:35:00,69.73,69.78,69.72,69.73,20200.0,25.4748,25.4931,25.4712,25.4748,20200.0
2006-08-14 11:40:00,69.72,69.78,69.72,69.75,43000.0,25.4712,25.4931,25.4712,25.4821,43000.0
2006-08-14 11:45:00,69.75,69.79,69.73,69.76,34400.0,25.4821,25.4968,25.4748,25.4858,34400.0
2006-08-14 11:50:00,69.75,69.79,69.74,69.77,34200.0,25.4821,25.4968,25.4785,25.4894,34200.0
2006-08-14 11:55:00,69.75,69.84,69.75,69.76,15200.0,25.4821,25.515,25.4821,25.4858,15200.0
2006-08-14 12:00:00,69.76,69.85,69.76,69.85,15200.0,25.4858,25.5187,25.4858,25.5187,15200.0
2006-08-14 12:05:00,69.87,69.87,69.82,69.84,9000.0,25.526,25.526,25.5077,25.515,9000.0
2006-08-14 12:10:00,69.82,69.82,69.77,69.8,14900.0,25.5077,25.5077,25.4894,25.5004,14900.0
2006-08-14 12:15:00,69.79,69.89,69.79,69.84,15700.0,25.4968,25.5333,25.4968,25.515,15700.0
2006-08-14 12:20:00,69.86,69.87,69.82,69.85,9800.0,25.5223,25.526,25.5077,25.5187,9800.0
2006-08-14 12:25:00,69.83,69.85,69.81,69.84,4500.0,25.5114,25.5187,25.5041,25.515,4500.0
2006-08-14 12:30:00,69.84,69.84,69.77,69.77,6000.0,25.515,25.515,25.4894,25.4894,6000.0
2006-08-14 12:35:00,69.77,69.79,69.76,69.76,5100.0,25.4894,25.4968,25.4858,25.4858,5100.0
2006-08-14 12:40:00,69.76,69.81,69.76,69.81,9000.0,25.4858,25.5041,25.4858,25.5041,9000.0
2006-08-14 12:45:00,69.8,69.81,69.78,69.78,8300.0,25.5004,25.5041,25.4931,25.4931,8300.0
2006-08-14 12:50:00,69.8,69.8,69.75,69.75,10100.0,25.5004,25.5004,25.4821,25.4821,10100.0
2006-08-14 12:55:00,69.75,69.78,69.74,69.76,12900.0,25.4821,25.4931,25.4785,25.4858,12900.0
2006-08-14 13:00:00,69.76,69.79,69.74,69.74,10400.0,25.4858,25.4968,25.4785,25.4785,10400.0
2006-08-14 13:05:00,69.74,69.76,69.69,69.69,19800.0,25.4785,25.4858,25.4602,25.4602,19800.0
2006-08-14 13:10:00,69.68,69.7,69.65,69.66,13200.0,25.4566,25.4639,25.4456,25.4493,13200.0
2006-08-14 13:15:00,69.66,69.67,69.65,69.67,22400.0,25.4493,25.4529,25.4456,25.4529,22400.0
2006-08-14 13:20:00,69.65,69.7,69.65,69.7,25600.0,25.4456,25.4639,25.4456,25.4639,25600.0
2006-08-14 13:25:00,69.69,69.69,69.65,69.67,37800.0,25.4602,25.4602,25.4456,25.4529,37800.0
2006-08-14 13:30:00,69.67,69.73,69.65,69.73,10500.0,25.4529,25.4748,25.4456,25.4748,10500.0
2006-08-14 13:35:00,69.71,69.73,69.7,69.71,8600.0,25.4675,25.4748,25.4639,25.4675,8600.0
2006-08-14 13:40:00,69.7,69.73,69.67,69.68,7300.0,25.4639,25.4748,25.4529,25.4566,7300.0
2006-08-14 13:45:00,69.68,69.7,69.66,69.66,13300.0,25.4566,25.4639,25.4493,25.4493,13300.0
2006-08-14 13:50:00,69.67,69.68,69.61,69.63,16600.0,25.4529,25.4566,25.431,25.4383,16600.0
2006-08-14 13:55:00,69.63,69.7,69.62,69.67,28500.0,25.4383,25.4639,25.4346,25.4529,28500.0
2006-08-14 14:00:00,69.66,69.72,69.61,69.63,27900.0,25.4493,25.4712,25.431,25.4383,27900.0
2006-08-14 14:05:00,69.62,69.63,69.6,69.61,35500.0,25.4346,25.4383,25.4273,25.431,35500.0
2006-08-14 14:10:00,69.61,69.61,69.52,69.53,51000.0,25.431,25.431,25.3981,25.4018,51000.0
2006-08-14 14:15:00,69.54,69.61,69.53,69.53,24500.0,25.4054,25.431,25.4018,25.4018,24500.0
2006-08-14 14:20:00,69.55,69.58,69.52,69.52,21400.0,25.4091,25.42,25.3981,25.3981,21400.0
2006-08-14 14:25:00,69.51,69.54,69.49,69.51,33400.0,25.3945,25.4054,25.3872,25.3945,33400.0
2006-08-14 14:30:00,69.51,69.53,69.49,69.51,13500.0,25.3945,25.4018,25.3872,25.3945,13500.0
2006-08-14 14:35:00,69.51,69.55,69.5,69.52,24300.0,25.3945,25.4091,25.3908,25.3981,24300.0
2006-08-14 14:40:00,69.52,69.54,69.46,69.48,19700.0,25.3981,25.4054,25.3762,25.3835,19700.0
2006-08-14 14:45:00,69.47,69.49,69.43,69.45,14700.0,25.3798,25.3872,25.3652,25.3725,14700.0
2006-08-14 14:50:00,69.46,69.46,69.41,69.44,12200.0,25.3762,25.3762,25.3579,25.3689,12200.0
2006-08-14 14:55:00,69.45,69.45,69.39,69.4,19800.0,25.3725,25.3725,25.3506,25.3543,19800.0
2006-08-14 15:00:00,69.41,69.41,69.32,69.33,21700.0,25.3579,25.3579,25.325,25.3287,21700.0
2006-08-14 15:05:00,69.34,69.34,69.28,69.32,37900.0,25.3324,25.3324,25.3104,25.325,37900.0
2006-08-14 15:10:00,69.31,69.36,69.31,69.35,22800.0,25.3214,25.3397,25.3214,25.336,22800.0
2006-08-14 15:15:00,69.34,69.35,69.27,69.27,21400.0,25.3324,25.336,25.3068,25.3068,21400.0
2006-08-14 15:20:00,69.27,69.35,69.25,69.35,48100.0,25.3068,25.336,25.2995,25.336,48100.0
2006-08-14 15:25:00,69.35,69.45,69.33,69.43,31200.0,25.336,25.3725,25.3287,25.3652,31200.0
2006-08-14 15:30:00,69.42,69.42,69.3,69.31,35900.0,25.3616,25.3616,25.3177,25.3214,35900.0
2006-08-14 15:35:00,69.31,69.37,69.3,69.37,41900.0,25.3214,25.3433,25.3177,25.3433,41900.0
2006-08-14 15:40:00,69.37,69.4,69.34,69.38,14300.0,25.3433,25.3543,25.3324,25.347,14300.0
2006-08-14 15:45:00,69.38,69.41,69.38,69.4,25800.0,25.347,25.3579,25.347,25.3543,25800.0
2006-08-14 15:50:00,69.39,69.39,69.32,69.33,39800.0,25.3506,25.3506,25.325,25.3287,39800.0
2006-08-14 15:55:00,69.33,69.37,69.32,69.35,51200.0,25.3287,25.3433,25.325,25.336,51200.0
2006-08-15 09:30:00,69.99,70.06,69.99,70.05,3100.0,25.5698,25.5954,25.5698,25.5917,3100.0
2006-08-15 09:35:00,70.04,70.04,70.02,70.02,131400.0,25.5881,25.5881,25.5808,25.5808,131400.0
2006-08-15 09:40:00,70.02,70.03,69.95,69.95,89300.0,25.5808,25.5844,25.5552,25.5552,89300.0
2006-08-15 09:45:00,69.96,69.99,69.93,69.95,130800.0,25.5589,25.5698,25.5479,25.5552,130800.0
2006-08-15 09:50:00,69.96,70.05,69.94,69.94,87000.0,25.5589,25.5917,25.5516,25.5516,87000.0
2006-08-15 09:55:00,69.94,69.97,69.86,69.86,231200.0,25.5516,25.5625,25.5223,25.5223,231200.0
2006-08-15 10:00:00,69.84,69.87,69.75,69.8,81400.0,25.515,25.526,25.4821,25.5004,81400.0
2006-08-15 10:05:00,69.8,69.91,69.77,69.88,52700.0,25.5004,25.5406,25.4894,25.5296,52700.0
2006-08-15 10:10:00,69.88,69.89,69.81,69.85,64800.0,25.5296,25.5333,25.5041,25.5187,64800.0
2006-08-15 10:15:00,69.84,69.85,69.78,69.81,56900.0,25.515,25.5187,25.4931,25.5041,56900.0
2006-08-15 10:20:00,69.81,69.83,69.75,69.77,37900.0,25.5041,25.5114,25.4821,25.4894,37900.0
2006-08-15 10:25:00,69.8,69.8,69.65,69.73,59200.0,25.5004,25.5004,25.4456,25.4748,59200.0
2006-08-15 10:30:00,69.73,69.77,69.69,69.77,32700.0,25.4748,25.4894,25.4602,25.4894,32700.0
2006-08-15 10:35:00,69.74,69.8,69.74,69.78,55500.0,25.4785,25.5004,25.4785,25.4931,55500.0
2006-08-15 10:40:00,69.81,69.9,69.81,69.88,91700.0,25.5041,25.5369,25.5041,25.5296,91700.0
2006-08-15 10:45:00,69.85,69.95,69.84,69.89,69000.0,25.5187,25.5552,25.515,25.5333,69000.0
2006-08-15 10:50:00,69.87,69.88,69.66,69.7,79300.0,25.526,25.5296,25.4493,25.4639,79300.0
2006-08-15 10:55:00,69.7,69.88,69.68,69.83,85500.0,25.4639,25.5296,25.4566,25.5114,85500.0
2006-08-15 11:00:00,69.82,69.88,69.8,69.87,44000.0,25.5077,25.5296,25.5004,25.526,44000.0
2006-08-15 11:05:00,69.88,69.96,69.84,69.84,52300.0,25.5296,25.5589,25.515,25.515,52300.0
2006-08-15 11:10:00,69.82,69.87,69.8,69.86,63400.0,25.5077,25.526,25.5004,25.5223,63400.0
2006-08-15 11:15:00,69.84,69.89,69.75,69.79,85900.0,25.515,25.5333,25.4821,25.4968,85900.0
2006-08-15 11:20:00,69.79,69.83,69.75,69.77,67100.0,25.4968,25.5114,25.4821,25.4894,67100.0
2006-08-15 11:25:00,69.78,69.85,69.74,69.75,90800.0,25.4931,25.5187,25.4785,25.4821,90800.0
2006-08-15 11:30:00,69.75,69.82,69.67,69.82,61900.0,25.4821,25.5077,25.4529,25.5077,61900.0
2006-08-15 11:35:00,69.82,69.88,69.78,69.81,40900.0,25.5077,25.5296,25.4931,25.5041,40900.0
2006-08-15 11:40:00,69.78,69.81,69.76,69.77,39900.0,25.4931,25.5041,25.4858,25.4894,39900.0
2006-08-15 11:45:00,69.78,69.78,69.69,69.71,29100.0,25.4931,25.4931,25.4602,25.4675,29100.0
2006-08-15 11:50:00,69.7,69.72,69.66,69.72,58300.0,25.4639,25.4712,25.4493,25.4712,58300.0
2006-08-15 11:55:00,69.71,69.76,69.69,69.72,25000.0,25.4675,25.4858,25.4602,25.4712,25000.0
2006-08-15 12:00:00,69.72,69.73,69.69,69.72,68200.0,25.4712,25.4748,25.4602,25.4712,68200.0
2006-08-15 12:05:00,69.72,69.72,69.68,69.68,14900.0,25.4712,25.4712,25.4566,25.4566,14900.0
2006-08-15 12:10:00,69.68,69.77,69.67,69.71,12300.0,25.4566,25.4894,25.4529,25.4675,12300.0
2006-08-15 12:15:00,69.7,69.71,69.64,69.64,27900.0,25.4639,25.4675,25.442,25.442,27900.0
2006-08-15 12:20:00,69.63,69.7,69.63,69.67,12600.0,25.4383,25.4639,25.4383,25.4529,12600.0
2006-08-15 12:25:00,69.7,69.7,69.59,69.62,32400.0,25.4639,25.4639,25.4237,25.4346,32400.0
2006-08-15 12:30:00,69.62,69.68,69.6,69.68,22800.0,25.4346,25.4566,25.4273,25.4566,22800.0
2006-08-15 12:35:00,69.64,69.7,69.62,69.66,21800.0,25.442,25.4639,25.4346,25.4493,21800.0
2006-08-15 12:40:00,69.69,69.71,69.66,69.68,13100.0,25.4602,25.4675,25.4493,25.4566,13100.0
2006-08-15 12:45:00,69.69,69.69,69.65,69.69,20900.0,25.4602,25.4602,25.4456,25.4602,20900.0
2006-08-15 12:50:00,69.69,69.81,69.67,69.77,42000.0,25.4602,25.5041,25.4529,25.4894,42000.0
2006-08-15 12:55:00,69.79,69.79,69.73,69.74,21000.0,25.4968,25.4968,25.4748,25.4785,21000.0
2006-08-15 13:00:00,69.75,69.75,69.64,69.64,29500.0,25.4821,25.4821,25.442,25.442,29500.0
2006-08-15 13:05:00,69.65,69.65,69.62,69.62,20100.0,25.4456,25.4456,25.4346,25.4346,20100.0
2006-08-15 13:10:00,69.64,69.64,69.56,69.63,38100.0,25.442,25.442,25.4127,25.4383,38100.0
2006-08-15 13:15:00,69.64,69.65,69.57,69.58,33300.0,25.442,25.4456,25.4164,25.42,33300.0
2006-08-15 13:20:00,69.58,69.6,69.53,69.53,33900.0,25.42,25.4273,25.4018,25.4018,33900.0
2006-08-15 13:25:00,69.53,69.56,69.52,69.56,22100.0,25.4018,25.4127,25.3981,25.4127,22100.0
2006-08-15 13:30:00,69.57,69.62,69.5,69.53,42900.0,25.4164,25.4346,25.3908,25.4018,42900.0
2006-08-15 13:35:00,69.53,69.58,69.51,69.51,20800.0,25.4018,25.42,25.3945,25.3945,20800.0
2006-08-15 13:40:00,69.52,69.53,69.48,69.51,32100.0,25.3981,25.4018,25.3835,25.3945,32100.0
2006-08-15 13:45:00,69.51,69.53,69.42,69.44,34900.0,25.3945,25.4018,25.3616,25.3689,34900.0
2006-08-15 13:50:00,69.44,69.56,69.41,69.54,51100.0,25.3689,25.4127,25.3579,25.4054,51100.0
2006-08-15 13:55:00,69.56,69.58,69.5,69.57,27100.0,25.4127,25.42,25.3908,25.4164,27100.0
2006-08-15 14:00:00,69.57,69.57,69.51,69.52,13700.0,25.4164,25.4164,25.3945,25.3981,13700.0
2006-08-15 14:05:00,69.52,69.59,69.48,69.57,23700.0,25.3981,25.4237,25.3835,25.4164,23700.0
2006-08-15 14:10:00,69.57,69.67,69.57,69.58,21500.0,25.4164,25.4529,25.4164,25.42,21500.0
2006-08-15 14:15:00,69.58,69.61,69.56,69.59,16500.0,25.42,25.431,25.4127,25.4237,16500.0
2006-08-15 14:20:00,69.58,69.61,69.54,69.61,37600.0,25.42,25.431,25.4054,25.431,37600.0
2006-08-15 14:25:00,69.6,69.63,69.54,69.55,33200.0,25.4273,25.4383,25.4054,25.4091,33200.0
2006-08-15 14:30:00,69.57,69.66,69.56,69.6,26000.0,25.4164,25.4493,25.4127,25.4273,26000.0
2006-08-15 14:35:00,69.6,69.72,69.6,69.68,45200.0,25.4273,25.4712,25.4273,25.4566,45200.0
2006-08-15 14:40:00,69.69,69.76,69.67,69.7,36700.0,25.4602,25.4858,25.4529,25.4639,36700.0
2006-08-15 14:45:00,69.71,69.74,69.69,69.71,33300.0,25.4675,25.4785,25.4602,25.4675,33300.0
2006-08-15 14:50:00,69.72,69.74,69.69,69.72,24000.0,25.4712,25.4785,25.4602,25.4712,24000.0
2006-08-15 14:55:00,69.73,69.79,69.73,69.77,15100.0,25.4748,25.4968,25.4748,25.4894,15100.0
2006-08-15 15:00:00,69.76,69.79,69.68,69.68,34800.0,25.4858,25.4968,25.4566,25.4566,34800.0
2006-08-15 15:05:00,69.69,69.75,69.68,69.74,38700.0,25.4602,25.4821,25.4566,25.4785,38700.0
2006-08-15 15:10:00,69.73,69.78,69.69,69.74,58900.0,25.4748,25.4931,25.4602,25.4785,58900.0
2006-08-15 15:15:00,69.74,69.74,69.68,69.72,43800.0,25.4785,25.4785,25.4566,25.4712,43800.0
2006-08-15 15:20:00,69.69,69.71,69.67,69.7,30700.0,25.4602,25.4675,25.4529,25.4639,30700.0
2006-08-15 15:25:00,69.72,69.74,69.68,69.7,69900.0,25.4712,25.4785,25.4566,25.4639,69900.0
2006-08-15 15:30:00,69.72,69.74,69.68,69.72,57400.0,25.4712,25.4785,25.4566,25.4712,57400.0
2006-08-15 15:35:00,69.72,69.75,69.68,69.72,60300.0,25.4712,25.4821,25.4566,25.4712,60300.0
2006-08-15 15:40:00,69.72,69.84,69.72,69.8,49300.0,25.4712,25.515,25.4712,25.5004,49300.0
2006-08-15 15:45:00,69.8,69.85,69.8,69.83,38300.0,25.5004,25.5187,25.5004,25.5114,38300.0
2006-08-15 15:50:00,69.82,69.84,69.77,69.79,74400.0,25.5077,25.515,25.4894,25.4968,74400.0
2006-08-15 15:55:00,69.79,69.8,69.75,69.78,65000.0,25.4968,25.5004,25.4821,25.4931,65000.0
2006-08-16 09:30:00,69.53,69.53,69.41,69.41,16800.0,25.4018,25.4018,25.3579,25.3579,16800.0
2006-08-16 09:35:00,69.42,69.48,69.31,69.32,140700.0,25.3616,25.3835,25.3214,25.325,140700.0
2006-08-16 09:40:00,69.33,69.39,69.27,69.27,80900.0,25.3287,25.3506,25.3068,25.3068,80900.0
2006-08-16 09:45:00,69.26,69.27,69.19,69.22,83800.0,25.3031,25.3068,25.2776,25.2885,83800.0
2006-08-16 09:50:00,69.21,69.3,69.21,69.28,92500.0,25.2849,25.3177,25.2849,25.3104,92500.0
2006-08-16 09:55:00,69.29,69.29,69.11,69.13,90200.0,25.3141,25.3141,25.2483,25.2556,90200.0
2006-08-16 10:00:00,69.14,69.16,69.11,69.14,53700.0,25.2593,25.2666,25.2483,25.2593,53700.0
2006-08-16 10:05:00,69.17,69.21,69.02,69.02,85300.0,25.2702,25.2849,25.2154,25.2154,85300.0
2006-08-16 10:10:00,69.02,69.1,68.99,69.06,83600.0,25.2154,25.2447,25.2045,25.2301,83600.0
2006-08-16 10:15:00,69.07,69.1,69.0,69.0,69200.0,25.2337,25.2447,25.2081,25.2081,69200.0
2006-08-16 10:20:00,69.01,69.01,68.96,68.98,53800.0,25.2118,25.2118,25.1935,25.2008,53800.0
2006-08-16 10:25:00,68.98,68.98,68.88,68.97,100100.0,25.2008,25.2008,25.1643,25.1972,100100.0
2006-08-16 10:30:00,68.98,69.19,68.97,69.18,154000.0,25.2008,25.2776,25.1972,25.2739,154000.0
2006-08-16 10:35:00,69.18,69.28,69.12,69.18,80600.0,25.2739,25.3104,25.252,25.2739,80600.0
2006-08-16 10:40:00,69.19,69.19,69.11,69.12,55300.0,25.2776,25.2776,25.2483,25.252,55300.0
2006-08-16 10:45:00,69.12,69.25,69.12,69.25,63800.0,25.252,25.2995,25.252,25.2995,63800.0
2006-08-16 10:50:00,69.25,69.35,69.22,69.35,54200.0,25.2995,25.336,25.2885,25.336,54200.0
2006-08-16 10:55:00,69.35,69.38,69.33,69.34,58600.0,25.336,25.347,25.3287,25.3324,58600.0
2006-08-16 11:00:00,69.34,69.34,69.25,69.3,40700.0,25.3324,25.3324,25.2995,25.3177,40700.0
2006-08-16 11:05:00,69.29,69.34,69.25,69.31,54900.0,25.3141,25.3324,25.2995,25.3214,54900.0
2006-08-16 11:10:00,69.29,69.29,69.16,69.18,58200.0,25.3141,25.3141,25.2666,25.2739,58200.0
2006-08-16 11:15:00,69.19,69.25,69.15,69.25,56500.0,25.2776,25.2995,25.2629,25.2995,56500.0
2006-08-16 11:20:00,69.25,69.3,69.19,69.19,53700.0,25.2995,25.3177,25.2776,25.2776,53700.0
2006-08-16 11:25:00,69.2,69.25,69.18,69.23,54000.0,25.2812,25.2995,25.2739,25.2922,54000.0
2006-08-16 11:30:00,69.23,69.25,69.21,69.24,24000.0,25.2922,25.2995,25.2849,25.2958,24000.0
2006-08-16 11:35:00,69.22,69.26,69.2,69.21,28600.0,25.2885,25.3031,25.2812,25.2849,28600.0
2006-08-16 11:40:00,69.2,69.22,69.18,69.21,24700.0,25.2812,25.2885,25.2739,25.2849,24700.0
2006-08-16 11:45:00,69.2,69.25,69.16,69.25,35600.0,25.2812,25.2995,25.2666,25.2995,35600.0
2006-08-16 11:50:00,69.24,69.26,69.2,69.21,39400.0,25.2958,25.3031,25.2812,25.2849,39400.0
2006-08-16 11:55:00,69.21,69.21,69.15,69.17,23600.0,25.2849,25.2849,25.2629,25.2702,23600.0
2006-08-16 12:00:00,69.18,69.18,69.15,69.16,38500.0,25.2739,25.2739,25.2629,25.2666,38500.0
2006-08-16 12:05:00,69.17,69.22,69.16,69.18,48200.0,25.2702,25.2885,25.2666,25.2739,48200.0
2006-08-16 12:10:00,69.19,69.2,69.15,69.15,21400.0,25.2776,25.2812,25.2629,25.2629,21400.0
2006-08-16 12:15:00,69.15,69.17,69.06,69.08,40400.0,25.2629,25.2702,25.2301,25.2374,40400.0
2006-08-16 12:20:00,69.06,69.16,69.05,69.13,66400.0,25.2301,25.2666,25.2264,25.2556,66400.0
2006-08-16 12:25:00,69.13,69.13,69.04,69.04,33100.0,25.2556,25.2556,25.2228,25.2228,33100.0
2006-08-16 12:30:00,69.03,69.09,69.0,69.09,30600.0,25.2191,25.241,25.2081,25.241,30600.0
2006-08-16 12:35:00,69.09,69.1,69.02,69.03,57400.0,25.241,25.2447,25.2154,25.2191,57400.0
2006-08-16 12:40:00,69.04,69.07,69.01,69.01,41700.0,25.2228,25.2337,25.2118,25.2118,41700.0
2006-08-16 12:45:00,69.01,69.03,68.99,69.0,34900.0,25.2118,25.2191,25.2045,25.2081,34900.0
2006-08-16 12:50:00,68.98,68.98,68.88,68.88,35100.0,25.2008,25.2008,25.1643,25.1643,35100.0
2006-08-16 12:55:00,68.86,68.93,68.85,68.91,30900.0,25.157,25.1826,25.1533,25.1753,30900.0
2006-08-16 13:00:00,68.91,68.94,68.89,68.9,31800.0,25.1753,25.1862,25.168,25.1716,31800.0
2006-08-16 13:05:00,68.9,68.92,68.9,68.92,31200.0,25.1716,25.1789,25.1716,25.1789,31200.0
2006-08-16 13:10:00,68.92,68.96,68.86,68.89,29600.0,25.1789,25.1935,25.157,25.168,29600.0
2006-08-16 13:15:00,68.86,68.89,68.78,68.78,36300.0,25.157,25.168,25.1278,25.1278,36300.0
2006-08-16 13:20:00,68.78,68.79,68.68,68.69,64100.0,25.1278,25.1314,25.0912,25.0949,64100.0
2006-08-16 13:25:00,68.69,68.69,68.58,68.68,47100.0,25.0949,25.0949,25.0547,25.0912,47100.0
2006-08-16 13:30:00,68.68,68.69,65.64,68.63,31300.0,25.0912,25.0949,23.9806,25.073,31300.0
2006-08-16 13:35:00,68.63,68.72,68.63,68.7,26700.0,25.073,25.1058,25.073,25.0985,26700.0
2006-08-16 13:40:00,68.7,68.72,68.64,68.66,28500.0,25.0985,25.1058,25.0766,25.0839,28500.0
2006-08-16 13:45:00,68.64,68.66,68.61,68.64,23900.0,25.0766,25.0839,25.0657,25.0766,23900.0
2006-08-16 13:50:00,68.64,68.7,68.64,68.7,14300.0,25.0766,25.0985,25.0766,25.0985,14300.0
2006-08-16 13:55:00,68.69,68.72,68.69,68.69,15300.0,25.0949,25.1058,25.0949,25.0949,15300.0
2006-08-16 14:00:00,68.69,68.73,68.67,68.67,22500.0,25.0949,25.1095,25.0876,25.0876,22500.0
2006-08-16 14:05:00,68.67,68.67,68.53,68.58,29700.0,25.0876,25.0876,25.0364,25.0547,29700.0
2006-08-16 14:10:00,68.58,68.58,68.52,68.54,18500.0,25.0547,25.0547,25.0328,25.0401,18500.0
2006-08-16 14:15:00,68.56,68.57,68.53,68.53,42200.0,25.0474,25.051,25.0364,25.0364,42200.0
2006-08-16 14:20:00,68.53,68.53,68.42,68.42,52200.0,25.0364,25.0364,24.9962,24.9962,52200.0
2006-08-16 14:25:00,68.42,68.45,68.35,68.36,55500.0,24.9962,25.0072,24.9707,24.9743,55500.0
2006-08-16 14:30:00,68.36,68.44,68.35,68.43,46900.0,24.9743,25.0036,24.9707,24.9999,46900.0
2006-08-16 14:35:00,68.43,68.44,68.39,68.4,37200.0,24.9999,25.0036,24.9853,24.9889,37200.0
2006-08-16 14:40:00,68.4,68.4,68.3,68.34,62700.0,24.9889,24.9889,24.9524,24.967,62700.0
2006-08-16 14:45:00,68.34,68.38,68.3,68.3,43000.0,24.967,24.9816,24.9524,24.9524,43000.0
2006-08-16 14:50:00,68.3,68.33,68.27,68.32,44600.0,24.9524,24.9634,24.9414,24.9597,44600.0
2006-08-16 14:55:00,68.33,68.5,68.33,68.46,38800.0,24.9634,25.0255,24.9634,25.0109,38800.0
2006-08-16 15:00:00,68.47,68.54,68.47,68.49,46800.0,25.0145,25.0401,25.0145,25.0218,46800.0
2006-08-16 15:05:00,68.5,68.52,68.48,68.5,22700.0,25.0255,25.0328,25.0182,25.0255,22700.0
2006-08-16 15:10:00,68.5,68.5,68.45,68.5,31300.0,25.0255,25.0255,25.0072,25.0255,31300.0
2006-08-16 15:15:00,68.49,68.62,68.48,68.62,49400.0,25.0218,25.0693,25.0182,25.0693,49400.0
2006-08-16 15:20:00,68.62,68.62,68.53,68.56,42400.0,25.0693,25.0693,25.0364,25.0474,42400.0
2006-08-16 15:25:00,68.55,68.57,68.52,68.55,49400.0,25.0437,25.051,25.0328,25.0437,49400.0
2006-08-16 15:30:00,68.53,68.56,68.5,68.56,89500.0,25.0364,25.0474,25.0255,25.0474,89500.0
2006-08-16 15:35:00,68.56,68.6,68.53,68.56,56700.0,25.0474,25.062,25.0364,25.0474,56700.0
2006-08-16 15:40:00,68.56,68.59,68.5,68.59,64700.0,25.0474,25.0584,25.0255,25.0584,64700.0
2006-08-16 15:45:00,68.58,68.6,68.55,68.59,68100.0,25.0547,25.062,25.0437,25.0584,68100.0
2006-08-16 15:50:00,68.6,68.63,68.51,68.52,110700.0,25.062,25.073,25.0291,25.0328,110700.0
2006-08-16 15:55:00,68.51,68.56,68.5,68.54,72400.0,25.0291,25.0474,25.0255,25.0401,72400.0
2006-08-17 09:30:00,68.78,68.78,68.78,68.78,0.0,25.1278,25.1278,25.1278,25.1278,0.0
2006-08-17 09:35:00,68.79,68.8,68.67,68.69,295500.0,25.1314,25.1351,25.0876,25.0949,295500.0
2006-08-17 09:40:00,68.69,68.69,68.59,68.67,135300.0,25.0949,25.0949,25.0584,25.0876,135300.0
2006-08-17 09:45:00,68.64,68.65,68.51,68.56,197600.0,25.0766,25.0803,25.0291,25.0474,197600.0
2006-08-17 09:50:00,68.6,68.64,68.55,68.62,156300.0,25.062,25.0766,25.0437,25.0693,156300.0
2006-08-17 09:55:00,68.57,68.57,68.52,68.53,35800.0,25.051,25.051,25.0328,25.0364,35800.0
2006-08-17 10:00:00,68.53,68.7,68.53,68.7,122400.0,25.0364,25.0985,25.0364,25.0985,122400.0
2006-08-17 10:05:00,68.72,68.75,68.6,68.69,106600.0,25.1058,25.1168,25.062,25.0949,106600.0
2006-08-17 10:10:00,68.68,68.72,68.64,68.72,69500.0,25.0912,25.1058,25.0766,25.1058,69500.0
2006-08-17 10:15:00,68.73,68.84,68.72,68.81,51400.0,25.1095,25.1497,25.1058,25.1387,51400.0
2006-08-17 10:20:00,68.82,68.91,68.81,68.89,19100.0,25.1424,25.1753,25.1387,25.168,19100.0
2006-08-17 10:25:00,68.89,68.99,68.89,68.94,99200.0,25.168,25.2045,25.168,25.1862,99200.0
2006-08-17 10:30:00,68.95,68.95,68.82,68.82,68400.0,25.1899,25.1899,25.1424,25.1424,68400.0
2006-08-17 10:35:00,68.82,68.92,68.8,68.92,54400.0,25.1424,25.1789,25.1351,25.1789,54400.0
2006-08-17 10:40:00,68.92,68.98,68.92,68.97,37400.0,25.1789,25.2008,25.1789,25.1972,37400.0
2006-08-17 10:45:00,68.98,68.98,68.94,68.97,35700.0,25.2008,25.2008,25.1862,25.1972,35700.0
2006-08-17 10:50:00,68.96,69.08,68.95,69.04,78100.0,25.1935,25.2374,25.1899,25.2228,78100.0
2006-08-17 10:55:00,69.04,69.07,68.96,69.01,40900.0,25.2228,25.2337,25.1935,25.2118,40900.0
2006-08-17 11:00:00,69.01,69.05,68.98,68.99,33200.0,25.2118,25.2264,25.2008,25.2045,33200.0
2006-08-17 11:05:00,68.99,69.02,68.97,68.97,48600.0,25.2045,25.2154,25.1972,25.1972,48600.0
2006-08-17 11:10:00,68.96,69.1,68.93,69.06,37600.0,25.1935,25.2447,25.1826,25.2301,37600.0
2006-08-17 11:15:00,69.08,69.15,69.06,69.09,63800.0,25.2374,25.2629,25.2301,25.241,63800.0
2006-08-17 11:20:00,69.09,69.14,68.97,68.99,74200.0,25.241,25.2593,25.1972,25.2045,74200.0
2006-08-17 11:25:00,68.97,69.07,68.95,69.06,54600.0,25.1972,25.2337,25.1899,25.2301,54600.0
2006-08-17 11:30:00,69.07,69.16,69.07,69.13,27000.0,25.2337,25.2666,25.2337,25.2556,27000.0
2006-08-17 11:35:00,69.13,69.13,69.07,69.1,21200.0,25.2556,25.2556,25.2337,25.2447,21200.0
2006-08-17 11:40:00,69.08,69.13,69.06,69.13,20400.0,25.2374,25.2556,25.2301,25.2556,20400.0
2006-08-17 11:45:00,69.13,69.18,69.11,69.13,20500.0,25.2556,25.2739,25.2483,25.2556,20500.0
2006-08-17 11:50:00,69.13,69.13,69.07,69.09,14200.0,25.2556,25.2556,25.2337,25.241,14200.0
2006-08-17 11:55:00,69.08,69.12,69.07,69.12,8600.0,25.2374,25.252,25.2337,25.252,8600.0
2006-08-17 12:00:00,69.1,69.12,68.98,69.0,28000.0,25.2447,25.252,25.2008,25.2081,28000.0
2006-08-17 12:05:00,69.0,69.02,68.97,68.99,32100.0,25.2081,25.2154,25.1972,25.2045,32100.0
2006-08-17 12:10:00,69.01,69.07,68.99,68.99,29200.0,25.2118,25.2337,25.2045,25.2045,29200.0
2006-08-17 12:15:00,69.0,69.02,68.92,68.93,16400.0,25.2081,25.2154,25.1789,25.1826,16400.0
2006-08-17 12:20:00,68.92,68.96,68.92,68.95,15000.0,25.1789,25.1935,25.1789,25.1899,15000.0
2006-08-17 12:25:00,68.95,68.99,68.95,68.99,18100.0,25.1899,25.2045,25.1899,25.2045,18100.0
2006-08-17 12:30:00,68.98,69.01,68.93,68.96,19900.0,25.2008,25.2118,25.1826,25.1935,19900.0
2006-08-17 12:35:00,68.96,68.97,68.93,68.93,30100.0,25.1935,25.1972,25.1826,25.1826,30100.0
2006-08-17 12:40:00,68.93,68.96,68.91,68.96,30200.0,25.1826,25.1935,25.1753,25.1935,30200.0
2006-08-17 12:45:00,68.98,69.01,68.95,68.98,15300.0,25.2008,25.2118,25.1899,25.2008,15300.0
2006-08-17 12:50:00,68.99,69.02,68.97,68.97,21900.0,25.2045,25.2154,25.1972,25.1972,21900.0
2006-08-17 12:55:00,68.98,68.99,68.97,68.99,16300.0,25.2008,25.2045,25.1972,25.2045,16300.0
2006-08-17 13:00:00,68.99,68.99,68.9,68.92,26200.0,25.2045,25.2045,25.1716,25.1789,26200.0
2006-08-17 13:05:00,68.91,68.96,68.9,68.94,20000.0,25.1753,25.1935,25.1716,25.1862,20000.0
2006-08-17 13:10:00,68.93,68.98,68.87,68.87,24200.0,25.1826,25.2008,25.1606,25.1606,24200.0
2006-08-17 13:15:00,68.87,68.97,68.87,68.97,42500.0,25.1606,25.1972,25.1606,25.1972,42500.0
2006-08-17 13:20:00,68.97,68.99,68.87,68.91,59200.0,25.1972,25.2045,25.1606,25.1753,59200.0
2006-08-17 13:25:00,68.88,68.93,68.87,68.87,12900.0,25.1643,25.1826,25.1606,25.1606,12900.0
2006-08-17 13:30:00,68.88,68.9,68.88,68.89,18600.0,25.1643,25.1716,25.1643,25.168,18600.0
2006-08-17 13:35:00,68.89,68.91,68.86,68.86,33900.0,25.168,25.1753,25.157,25.157,33900.0
2006-08-17 13:40:00,68.86,68.86,68.7,68.76,21100.0,25.157,25.157,25.0985,25.1205,21100.0
2006-08-17 13:45:00,68.76,68.76,68.72,68.72,7700.0,25.1205,25.1205,25.1058,25.1058,7700.0
2006-08-17 13:50:00,68.74,68.75,68.6,68.62,25900.0,25.1132,25.1168,25.062,25.0693,25900.0
2006-08-17 13:55:00,68.6,68.63,68.56,68.57,48800.0,25.062,25.073,25.0474,25.051,48800.0
2006-08-17 14:00:00,68.54,68.59,68.48,68.5,23900.0,25.0401,25.0584,25.0182,25.0255,23900.0
2006-08-17 14:05:00,68.48,68.48,68.39,68.4,28500.0,25.0182,25.0182,24.9853,24.9889,28500.0
2006-08-17 14:10:00,68.4,68.4,68.3,68.3,31900.0,24.9889,24.9889,24.9524,24.9524,31900.0
2006-08-17 14:15:00,68.29,68.3,68.18,68.2,44400.0,24.9488,24.9524,24.9086,24.9159,44400.0
2006-08-17 14:20:00,68.18,68.29,68.18,68.28,18900.0,24.9086,24.9488,24.9086,24.9451,18900.0
2006-08-17 14:25:00,68.27,68.35,68.27,68.35,13300.0,24.9414,24.9707,24.9414,24.9707,13300.0
2006-08-17 14:30:00,68.34,68.37,68.23,68.3,32300.0,24.967,24.978,24.9268,24.9524,32300.0
2006-08-17 14:35:00,68.31,68.34,68.28,68.29,61400.0,24.9561,24.967,24.9451,24.9488,61400.0
2006-08-17 14:40:00,68.28,68.37,68.28,68.36,30600.0,24.9451,24.978,24.9451,24.9743,30600.0
2006-08-17 14:45:00,68.36,68.41,68.35,68.38,13400.0,24.9743,24.9926,24.9707,24.9816,13400.0
2006-08-17 14:50:00,68.39,68.49,68.37,68.39,32400.0,24.9853,25.0218,24.978,24.9853,32400.0
2006-08-17 14:55:00,68.38,68.41,68.31,68.41,20200.0,24.9816,24.9926,24.9561,24.9926,20200.0
2006-08-17 15:00:00,68.41,68.48,68.41,68.47,25500.0,24.9926,25.0182,24.9926,25.0145,25500.0
2006-08-17 15:05:00,68.47,68.5,68.46,68.46,39600.0,25.0145,25.0255,25.0109,25.0109,39600.0
2006-08-17 15:10:00,68.47,68.49,68.46,68.49,51300.0,25.0145,25.0218,25.0109,25.0218,51300.0
2006-08-17 15:15:00,68.49,68.5,68.45,68.48,63900.0,25.0218,25.0255,25.0072,25.0182,63900.0
2006-08-17 15:20:00,68.48,68.54,68.47,68.53,35800.0,25.0182,25.0401,25.0145,25.0364,35800.0
2006-08-17 15:25:00,68.53,68.57,68.5,68.5,33300.0,25.0364,25.051,25.0255,25.0255,33300.0
2006-08-17 15:30:00,68.5,68.55,68.49,68.52,19200.0,25.0255,25.0437,25.0218,25.0328,19200.0
2006-08-17 15:35:00,68.53,68.62,68.53,68.62,25700.0,25.0364,25.0693,25.0364,25.0693,25700.0
2006-08-17 15:40:00,68.62,68.78,68.62,68.75,105600.0,25.0693,25.1278,25.0693,25.1168,105600.0
2006-08-17 15:45:00,68.74,68.9,68.74,68.89,103100.0,25.1132,25.1716,25.1132,25.168,103100.0
2006-08-17 15:50:00,68.9,68.98,68.79,68.82,91200.0,25.1716,25.2008,25.1314,25.1424,91200.0
2006-08-17 15:55:00,68.83,68.99,68.83,68.99,201000.0,25.146,25.2045,25.146,25.2045,201000.0
2006-08-18 09:30:00,69.63,69.65,69.63,69.65,6300.0,25.4383,25.4456,25.4383,25.4456,6300.0
2006-08-18 09:35:00,69.64,69.71,69.63,69.69,138600.0,25.442,25.4675,25.4383,25.4602,138600.0
2006-08-18 09:40:00,69.69,69.7,69.65,69.67,80500.0,25.4602,25.4639,25.4456,25.4529,80500.0
2006-08-18 09:45:00,69.68,69.71,69.66,69.67,36900.0,25.4566,25.4675,25.4493,25.4529,36900.0
2006-08-18 09:50:00,69.68,69.68,69.57,69.62,55400.0,25.4566,25.4566,25.4164,25.4346,55400.0
2006-08-18 09:55:00,69.61,69.69,69.58,69.6,99300.0,25.431,25.4602,25.42,25.4273,99300.0
2006-08-18 10:00:00,69.61,69.69,69.61,69.65,59300.0,25.431,25.4602,25.431,25.4456,59300.0
2006-08-18 10:05:00,69.65,69.66,69.56,69.58,45300.0,25.4456,25.4493,25.4127,25.42,45300.0
2006-08-18 10:10:00,69.59,69.6,69.44,69.46,51600.0,25.4237,25.4273,25.3689,25.3762,51600.0
2006-08-18 10:15:00,69.47,69.47,69.22,69.24,85300.0,25.3798,25.3798,25.2885,25.2958,85300.0
2006-08-18 10:20:00,69.24,69.25,69.1,69.17,47100.0,25.2958,25.2995,25.2447,25.2702,47100.0
2006-08-18 10:25:00,69.21,69.28,69.16,69.26,35800.0,25.2849,25.3104,25.2666,25.3031,35800.0
2006-08-18 10:30:00,69.25,69.29,69.21,69.23,28100.0,25.2995,25.3141,25.2849,25.2922,28100.0
2006-08-18 10:35:00,69.23,69.25,69.15,69.25,30600.0,25.2922,25.2995,25.2629,25.2995,30600.0
2006-08-18 10:40:00,69.25,69.4,69.25,69.35,43800.0,25.2995,25.3543,25.2995,25.336,43800.0
2006-08-18 10:45:00,69.37,69.38,69.3,69.3,45400.0,25.3433,25.347,25.3177,25.3177,45400.0
2006-08-18 10:50:00,69.3,69.45,69.3,69.41,65800.0,25.3177,25.3725,25.3177,25.3579,65800.0
2006-08-18 10:55:00,69.41,69.42,69.37,69.37,38200.0,25.3579,25.3616,25.3433,25.3433,38200.0
2006-08-18 11:00:00,69.36,69.58,69.36,69.57,58300.0,25.3397,25.42,25.3397,25.4164,58300.0
2006-08-18 11:05:00,69.57,69.6,69.54,69.6,37700.0,25.4164,25.4273,25.4054,25.4273,37700.0
2006-08-18 11:10:00,69.59,69.62,69.55,69.56,25500.0,25.4237,25.4346,25.4091,25.4127,25500.0
2006-08-18 11:15:00,69.53,69.56,69.49,69.49,13700.0,25.4018,25.4127,25.3872,25.3872,13700.0
2006-08-18 11:20:00,69.48,69.49,69.38,69.48,32400.0,25.3835,25.3872,25.347,25.3835,32400.0
2006-08-18 11:25:00,69.48,69.48,69.36,69.39,28200.0,25.3835,25.3835,25.3397,25.3506,28200.0
2006-08-18 11:30:00,69.39,69.39,69.26,69.27,28600.0,25.3506,25.3506,25.3031,25.3068,28600.0
2006-08-18 11:35:00,69.26,69.27,69.24,69.26,8000.0,25.3031,25.3068,25.2958,25.3031,8000.0
2006-08-18 11:40:00,69.27,69.33,69.25,69.31,21400.0,25.3068,25.3287,25.2995,25.3214,21400.0
2006-08-18 11:45:00,69.31,69.33,69.3,69.33,16000.0,25.3214,25.3287,25.3177,25.3287,16000.0
2006-08-18 11:50:00,69.31,69.35,69.31,69.31,7700.0,25.3214,25.336,25.3214,25.3214,7700.0
2006-08-18 11:55:00,69.31,69.34,69.3,69.31,23500.0,25.3214,25.3324,25.3177,25.3214,23500.0
2006-08-18 12:00:00,69.3,69.34,69.3,69.31,15800.0,25.3177,25.3324,25.3177,25.3214,15800.0
2006-08-18 12:05:00,69.33,69.42,69.32,69.42,22700.0,25.3287,25.3616,25.325,25.3616,22700.0
2006-08-18 12:10:00,69.42,69.42,69.4,69.41,7700.0,25.3616,25.3616,25.3543,25.3579,7700.0
2006-08-18 12:15:00,69.41,69.5,69.41,69.47,42200.0,25.3579,25.3908,25.3579,25.3798,42200.0
2006-08-18 12:20:00,69.46,69.48,69.44,69.44,14100.0,25.3762,25.3835,25.3689,25.3689,14100.0
2006-08-18 12:25:00,69.47,69.54,69.44,69.52,19600.0,25.3798,25.4054,25.3689,25.3981,19600.0
2006-08-18 12:30:00,69.53,69.61,69.5,69.6,31100.0,25.4018,25.431,25.3908,25.4273,31100.0
2006-08-18 12:35:00,69.6,69.62,69.59,69.62,13600.0,25.4273,25.4346,25.4237,25.4346,13600.0
2006-08-18 12:40:00,69.6,69.63,69.59,69.63,16000.0,25.4273,25.4383,25.4237,25.4383,16000.0
2006-08-18 12:45:00,69.63,69.67,69.63,69.66,20500.0,25.4383,25.4529,25.4383,25.4493,20500.0
2006-08-18 12:50:00,69.66,69.67,69.63,69.63,13700.0,25.4493,25.4529,25.4383,25.4383,13700.0
2006-08-18 12:55:00,69.63,69.64,69.6,69.63,18000.0,25.4383,25.442,25.4273,25.4383,18000.0
2006-08-18 13:00:00,69.63,69.65,69.61,69.62,12400.0,25.4383,25.4456,25.431,25.4346,12400.0
2006-08-18 13:05:00,69.61,69.69,69.61,69.67,14700.0,25.431,25.4602,25.431,25.4529,14700.0
2006-08-18 13:10:00,69.67,69.7,69.63,69.7,19800.0,25.4529,25.4639,25.4383,25.4639,19800.0
2006-08-18 13:15:00,69.7,69.71,69.68,69.68,13500.0,25.4639,25.4675,25.4566,25.4566,13500.0
2006-08-18 13:20:00,69.69,69.79,69.69,69.77,21800.0,25.4602,25.4968,25.4602,25.4894,21800.0
2006-08-18 13:25:00,69.76,69.76,69.69,69.7,8900.0,25.4858,25.4858,25.4602,25.4639,8900.0
2006-08-18 13:30:00,69.7,69.73,69.7,69.71,10100.0,25.4639,25.4748,25.4639,25.4675,10100.0
2006-08-18 13:35:00,69.7,69.72,69.7,69.72,9900.0,25.4639,25.4712,25.4639,25.4712,9900.0
2006-08-18 13:40:00,69.73,69.77,69.7,69.77,20800.0,25.4748,25.4894,25.4639,25.4894,20800.0
2006-08-18 13:45:00,69.77,69.82,69.77,69.8,23500.0,25.4894,25.5077,25.4894,25.5004,23500.0
2006-08-18 13:50:00,69.82,69.82,69.79,69.79,11900.0,25.5077,25.5077,25.4968,25.4968,11900.0
2006-08-18 13:55:00,69.82,69.84,69.8,69.82,14100.0,25.5077,25.515,25.5004,25.5077,14100.0
2006-08-18 14:00:00,69.81,69.82,69.78,69.79,30000.0,25.5041,25.5077,25.4931,25.4968,30000.0
2006-08-18 14:05:00,69.8,69.82,69.78,69.78,19100.0,25.5004,25.5077,25.4931,25.4931,19100.0
2006-08-18 14:10:00,69.79,69.81,69.78,69.78,8000.0,25.4968,25.5041,25.4931,25.4931,8000.0
2006-08-18 14:15:00,69.79,69.84,69.77,69.77,29000.0,25.4968,25.515,25.4894,25.4894,29000.0
2006-08-18 14:20:00,69.75,69.81,69.75,69.77,19300.0,25.4821,25.5041,25.4821,25.4894,19300.0
2006-08-18 14:25:00,69.77,69.77,69.73,69.76,25300.0,25.4894,25.4894,25.4748,25.4858,25300.0
2006-08-18 14:30:00,69.77,69.85,69.76,69.82,54600.0,25.4894,25.5187,25.4858,25.5077,54600.0
2006-08-18 14:35:00,69.83,69.85,69.77,69.78,9000.0,25.5114,25.5187,25.4894,25.4931,9000.0
2006-08-18 14:40:00,69.76,69.81,69.74,69.75,17200.0,25.4858,25.5041,25.4785,25.4821,17200.0
2006-08-18 14:45:00,69.75,69.75,69.69,69.7,11800.0,25.4821,25.4821,25.4602,25.4639,11800.0
2006-08-18 14:50:00,69.69,69.69,69.6,69.6,21800.0,25.4602,25.4602,25.4273,25.4273,21800.0
2006-08-18 14:55:00,69.6,69.62,69.56,69.56,13200.0,25.4273,25.4346,25.4127,25.4127,13200.0
2006-08-18 15:00:00,69.57,69.6,69.54,69.54,21600.0,25.4164,25.4273,25.4054,25.4054,21600.0
2006-08-18 15:05:00,69.54,69.58,69.53,69.58,16700.0,25.4054,25.42,25.4018,25.42,16700.0
2006-08-18 15:10:00,69.58,69.66,69.58,69.65,22800.0,25.42,25.4493,25.42,25.4456,22800.0
2006-08-18 15:15:00,69.66,69.71,69.66,69.69,12600.0,25.4493,25.4675,25.4493,25.4602,12600.0
2006-08-18 15:20:00,69.69,69.7,69.66,69.69,15100.0,25.4602,25.4639,25.4493,25.4602,15100.0
2006-08-18 15:25:00,69.69,69.71,69.68,69.7,18500.0,25.4602,25.4675,25.4566,25.4639,18500.0
2006-08-18 15:30:00,69.71,69.72,69.69,69.69,21600.0,25.4675,25.4712,25.4602,25.4602,21600.0
2006-08-18 15:35:00,69.69,69.77,69.69,69.77,23800.0,25.4602,25.4894,25.4602,25.4894,23800.0
2006-08-18 15:40:00,69.76,69.9,69.76,69.89,65400.0,25.4858,25.5369,25.4858,25.5333,65400.0
2006-08-18 15:45:00,69.9,69.94,69.9,69.92,63800.0,25.5369,25.5516,25.5369,25.5442,63800.0
2006-08-18 15:50:00,69.92,69.93,69.92,69.93,38900.0,25.5442,25.5479,25.5442,25.5479,38900.0
2006-08-18 15:55:00,69.93,69.95,69.91,69.95,101300.0,25.5479,25.5552,25.5406,25.5552,101300.0
2006-08-21 09:30:00,70.0,70.74,70.0,70.74,1100.0,25.5735,25.8438,25.5735,25.8438,1100.0
2006-08-21 09:35:00,70.71,70.78,70.7,70.7,137800.0,25.8329,25.8584,25.8292,25.8292,137800.0
2006-08-21 09:40:00,70.69,70.75,70.58,70.62,164400.0,25.8256,25.8475,25.7854,25.8,164400.0
2006-08-21 09:45:00,70.61,70.62,70.5,70.52,58200.0,25.7963,25.8,25.7561,25.7635,58200.0
2006-08-21 09:50:00,70.52,70.53,70.46,70.51,60800.0,25.7635,25.7671,25.7415,25.7598,60800.0
2006-08-21 09:55:00,70.46,70.66,70.45,70.61,36400.0,25.7415,25.8146,25.7379,25.7963,36400.0
2006-08-21 10:00:00,70.62,70.7,70.61,70.65,39300.0,25.8,25.8292,25.7963,25.8109,39300.0
2006-08-21 10:05:00,70.67,70.7,70.61,70.68,32600.0,25.8183,25.8292,25.7963,25.8219,32600.0
2006-08-21 10:10:00,70.7,70.73,70.64,70.65,29700.0,25.8292,25.8402,25.8073,25.8109,29700.0
2006-08-21 10:15:00,70.66,70.7,70.63,70.67,27000.0,25.8146,25.8292,25.8036,25.8183,27000.0
2006-08-21 10:20:00,70.67,70.69,70.51,70.51,33900.0,25.8183,25.8256,25.7598,25.7598,33900.0
2006-08-21 10:25:00,70.5,70.52,70.42,70.42,32900.0,25.7561,25.7635,25.7269,25.7269,32900.0
2006-08-21 10:30:00,70.42,70.46,70.39,70.41,73900.0,25.7269,25.7415,25.716,25.7233,73900.0
2006-08-21 10:35:00,70.41,70.41,70.33,70.41,45000.0,25.7233,25.7233,25.694,25.7233,45000.0
2006-08-21 10:40:00,70.41,70.49,70.39,70.41,39800.0,25.7233,25.7525,25.716,25.7233,39800.0
2006-08-21 10:45:00,70.41,70.44,70.36,70.42,23300.0,25.7233,25.7342,25.705,25.7269,23300.0
2006-08-21 10:50:00,70.44,70.5,70.42,70.46,24400.0,25.7342,25.7561,25.7269,25.7415,24400.0
2006-08-21 10:55:00,70.47,70.48,70.41,70.41,23000.0,25.7452,25.7488,25.7233,25.7233,23000.0
2006-08-21 11:00:00,70.41,70.42,70.37,70.39,20800.0,25.7233,25.7269,25.7087,25.716,20800.0
2006-08-21 11:05:00,70.38,70.41,70.34,70.4,30000.0,25.7123,25.7233,25.6977,25.7196,30000.0
2006-08-21 11:10:00,70.4,70.4,70.31,70.31,16700.0,25.7196,25.7196,25.6867,25.6867,16700.0
2006-08-21 11:15:00,70.33,70.4,70.31,70.34,39500.0,25.694,25.7196,25.6867,25.6977,39500.0
2006-08-21 11:20:00,70.34,70.41,70.34,70.36,15200.0,25.6977,25.7233,25.6977,25.705,15200.0
2006-08-21 11:25:00,70.37,70.39,70.32,70.36,16100.0,25.7087,25.716,25.6904,25.705,16100.0
2006-08-21 11:30:00,70.34,70.38,70.33,70.35,20800.0,25.6977,25.7123,25.694,25.7013,20800.0
2006-08-21 11:35:00,70.35,70.36,70.27,70.27,7600.0,25.7013,25.705,25.6721,25.6721,7600.0
2006-08-21 11:40:00,70.28,70.3,70.26,70.27,12100.0,25.6758,25.6831,25.6685,25.6721,12100.0
2006-08-21 11:45:00,70.26,70.27,70.2,70.22,16500.0,25.6685,25.6721,25.6465,25.6538,16500.0
2006-08-21 11:50:00,70.21,70.24,70.2,70.22,17700.0,25.6502,25.6612,25.6465,25.6538,17700.0
2006-08-21 11:55:00,70.22,70.25,70.15,70.19,36400.0,25.6538,25.6648,25.6283,25.6429,36400.0
2006-08-21 12:00:00,70.19,70.24,70.18,70.22,19200.0,25.6429,25.6612,25.6392,25.6538,19200.0
2006-08-21 12:05:00,70.23,70.3,70.21,70.3,24100.0,25.6575,25.6831,25.6502,25.6831,24100.0
2006-08-21 12:10:00,70.31,70.34,70.3,70.34,8600.0,25.6867,25.6977,25.6831,25.6977,8600.0
2006-08-21 12:15:00,70.34,70.35,70.32,70.33,13700.0,25.6977,25.7013,25.6904,25.694,13700.0
2006-08-21 12:20:00,70.33,70.34,70.27,70.28,11900.0,25.694,25.6977,25.6721,25.6758,11900.0
2006-08-21 12:25:00,70.29,70.29,70.27,70.29,8500.0,25.6794,25.6794,25.6721,25.6794,8500.0
2006-08-21 12:30:00,70.3,70.3,70.28,70.29,7400.0,25.6831,25.6831,25.6758,25.6794,7400.0
2006-08-21 12:35:00,70.3,70.32,70.29,70.3,16200.0,25.6831,25.6904,25.6794,25.6831,16200.0
2006-08-21 12:40:00,70.29,70.36,70.29,70.36,23500.0,25.6794,25.705,25.6794,25.705,23500.0
2006-08-21 12:45:00,70.37,70.38,70.33,70.34,12000.0,25.7087,25.7123,25.694,25.6977,12000.0
2006-08-21 12:50:00,70.35,70.37,70.34,70.36,9700.0,25.7013,25.7087,25.6977,25.705,9700.0
2006-08-21 12:55:00,70.36,70.38,70.33,70.33,6300.0,25.705,25.7123,25.694,25.694,6300.0
2006-08-21 13:00:00,70.33,70.35,70.33,70.35,3600.0,25.694,25.7013,25.694,25.7013,3600.0
2006-08-21 13:05:00,70.35,70.37,70.34,70.37,13800.0,25.7013,25.7087,25.6977,25.7087,13800.0
2006-08-21 13:10:00,70.36,70.36,70.32,70.34,5800.0,25.705,25.705,25.6904,25.6977,5800.0
2006-08-21 13:15:00,70.33,70.33,70.23,70.23,15500.0,25.694,25.694,25.6575,25.6575,15500.0
2006-08-21 13:20:00,70.25,70.29,70.23,70.26,11900.0,25.6648,25.6794,25.6575,25.6685,11900.0
2006-08-21 13:25:00,70.25,70.26,70.24,70.25,6500.0,25.6648,25.6685,25.6612,25.6648,6500.0
2006-08-21 13:30:00,70.24,70.26,70.21,70.24,22200.0,25.6612,25.6685,25.6502,25.6612,22200.0
2006-08-21 13:35:00,70.22,70.28,70.22,70.27,5800.0,25.6538,25.6758,25.6538,25.6721,5800.0
2006-08-21 13:40:00,70.27,70.29,70.26,70.27,17700.0,25.6721,25.6794,25.6685,25.6721,17700.0
2006-08-21 13:45:00,70.27,70.32,70.26,70.32,11600.0,25.6721,25.6904,25.6685,25.6904,11600.0
2006-08-21 13:50:00,70.32,70.37,70.32,70.34,5600.0,25.6904,25.7087,25.6904,25.6977,5600.0
2006-08-21 13:55:00,70.34,70.35,70.33,70.34,4000.0,25.6977,25.7013,25.694,25.6977,4000.0
2006-08-21 14:00:00,70.35,70.41,70.34,70.41,10800.0,25.7013,25.7233,25.6977,25.7233,10800.0
2006-08-21 14:05:00,70.39,70.42,70.35,70.36,19100.0,25.716,25.7269,25.7013,25.705,19100.0
2006-08-21 14:10:00,70.37,70.37,70.29,70.29,19700.0,25.7087,25.7087,25.6794,25.6794,19700.0
2006-08-21 14:15:00,70.28,70.31,70.26,70.31,21400.0,25.6758,25.6867,25.6685,25.6867,21400.0
2006-08-21 14:20:00,70.3,70.34,70.29,70.32,6400.0,25.6831,25.6977,25.6794,25.6904,6400.0
2006-08-21 14:25:00,70.33,70.37,70.33,70.36,3300.0,25.694,25.7087,25.694,25.705,3300.0
2006-08-21 14:30:00,70.37,70.38,70.33,70.34,10500.0,25.7087,25.7123,25.694,25.6977,10500.0
2006-08-21 14:35:00,70.34,70.36,70.34,70.34,5400.0,25.6977,25.705,25.6977,25.6977,5400.0
2006-08-21 14:40:00,70.35,70.35,70.27,70.27,9300.0,25.7013,25.7013,25.6721,25.6721,9300.0
2006-08-21 14:45:00,70.27,70.28,70.22,70.23,18900.0,25.6721,25.6758,25.6538,25.6575,18900.0
2006-08-21 14:50:00,70.23,70.25,70.2,70.22,15800.0,25.6575,25.6648,25.6465,25.6538,15800.0
2006-08-21 14:55:00,70.22,70.28,70.19,70.27,16500.0,25.6538,25.6758,25.6429,25.6721,16500.0
2006-08-21 15:00:00,70.28,70.29,70.25,70.28,14600.0,25.6758,25.6794,25.6648,25.6758,14600.0
2006-08-21 15:05:00,70.25,70.26,70.22,70.22,17000.0,25.6648,25.6685,25.6538,25.6538,17000.0
2006-08-21 15:10:00,70.23,70.25,70.18,70.18,22300.0,25.6575,25.6648,25.6392,25.6392,22300.0
2006-08-21 15:15:00,70.17,70.17,70.11,70.13,18600.0,25.6356,25.6356,25.6137,25.621,18600.0
2006-08-21 15:20:00,70.14,70.15,70.11,70.14,23500.0,25.6246,25.6283,25.6137,25.6246,23500.0
2006-08-21 15:25:00,70.15,70.18,70.11,70.15,31100.0,25.6283,25.6392,25.6137,25.6283,31100.0
2006-08-21 15:30:00,70.13,70.16,70.13,70.15,24400.0,25.621,25.6319,25.621,25.6283,24400.0
2006-08-21 15:35:00,70.17,70.2,70.15,70.2,32700.0,25.6356,25.6465,25.6283,25.6465,32700.0
2006-08-21 15:40:00,70.21,70.24,70.18,70.21,42800.0,25.6502,25.6612,25.6392,25.6502,42800.0
2006-08-21 15:45:00,70.21,70.25,70.19,70.22,28800.0,25.6502,25.6648,25.6429,25.6538,28800.0
2006-08-21 15:50:00,70.21,70.28,70.2,70.28,39300.0,25.6502,25.6758,25.6465,25.6758,39300.0
2006-08-21 15:55:00,70.29,70.29,70.17,70.23,201600.0,25.6794,25.6794,25.6356,25.6575,201600.0
2006-08-22 09:30:00,69.8,69.85,69.78,69.85,83000.0,25.5004,25.5187,25.4931,25.5187,83000.0
2006-08-22 09:35:00,69.83,69.94,69.81,69.9,28700.0,25.5114,25.5516,25.5041,25.5369,28700.0
2006-08-22 09:40:00,69.89,69.93,69.79,69.93,33600.0,25.5333,25.5479,25.4968,25.5479,33600.0
2006-08-22 09:45:00,69.92,70.03,69.87,69.94,35400.0,25.5442,25.5844,25.526,25.5516,35400.0
2006-08-22 09:50:00,69.94,70.03,69.87,69.89,34700.0,25.5516,25.5844,25.526,25.5333,34700.0
2006-08-22 09:55:00,69.87,69.93,69.84,69.87,18600.0,25.526,25.5479,25.515,25.526,18600.0
2006-08-22 10:00:00,69.9,69.93,69.84,69.88,41200.0,25.5369,25.5479,25.515,25.5296,41200.0
2006-08-22 10:05:00,69.84,69.87,69.71,69.71,43500.0,25.515,25.526,25.4675,25.4675,43500.0
2006-08-22 10:10:00,69.7,69.75,69.66,69.73,93900.0,25.4639,25.4821,25.4493,25.4748,93900.0
2006-08-22 10:15:00,69.73,69.79,69.7,69.78,43000.0,25.4748,25.4968,25.4639,25.4931,43000.0
2006-08-22 10:20:00,69.79,69.87,69.78,69.83,47500.0,25.4968,25.526,25.4931,25.5114,47500.0
2006-08-22 10:25:00,69.83,69.86,69.8,69.82,12800.0,25.5114,25.5223,25.5004,25.5077,12800.0
2006-08-22 10:30:00,69.82,69.85,69.76,69.81,31500.0,25.5077,25.5187,25.4858,25.5041,31500.0
2006-08-22 10:35:00,69.82,69.92,69.82,69.89,35100.0,25.5077,25.5442,25.5077,25.5333,35100.0
2006-08-22 10:40:00,69.89,69.94,69.84,69.84,29500.0,25.5333,25.5516,25.515,25.515,29500.0
2006-08-22 10:45:00,69.83,69.88,69.78,69.8,23300.0,25.5114,25.5296,25.4931,25.5004,23300.0
2006-08-22 10:50:00,69.8,69.84,69.8,69.82,51400.0,25.5004,25.515,25.5004,25.5077,51400.0
2006-08-22 10:55:00,69.84,69.92,69.84,69.85,25800.0,25.515,25.5442,25.515,25.5187,25800.0
2006-08-22 11:00:00,69.85,69.87,69.84,69.84,15100.0,25.5187,25.526,25.515,25.515,15100.0
2006-08-22 11:05:00,69.82,69.84,69.8,69.84,11600.0,25.5077,25.515,25.5004,25.515,11600.0
2006-08-22 11:10:00,69.84,69.89,69.83,69.88,23000.0,25.515,25.5333,25.5114,25.5296,23000.0
2006-08-22 11:15:00,69.87,69.89,69.79,69.81,31700.0,25.526,25.5333,25.4968,25.5041,31700.0
2006-08-22 11:20:00,69.82,69.87,69.81,69.81,26400.0,25.5077,25.526,25.5041,25.5041,26400.0
2006-08-22 11:25:00,69.81,69.86,69.81,69.82,11100.0,25.5041,25.5223,25.5041,25.5077,11100.0
2006-08-22 11:30:00,69.82,69.85,69.8,69.8,18000.0,25.5077,25.5187,25.5004,25.5004,18000.0
2006-08-22 11:35:00,69.8,69.85,69.79,69.83,8800.0,25.5004,25.5187,25.4968,25.5114,8800.0
2006-08-22 11:40:00,69.8,69.83,69.76,69.78,9700.0,25.5004,25.5114,25.4858,25.4931,9700.0
2006-08-22 11:45:00,69.77,69.83,69.76,69.83,4900.0,25.4894,25.5114,25.4858,25.5114,4900.0
2006-08-22 11:50:00,69.81,69.85,69.8,69.84,10000.0,25.5041,25.5187,25.5004,25.515,10000.0
2006-08-22 11:55:00,69.84,69.89,69.84,69.86,11400.0,25.515,25.5333,25.515,25.5223,11400.0
2006-08-22 12:00:00,69.87,69.9,69.85,69.89,7700.0,25.526,25.5369,25.5187,25.5333,7700.0
2006-08-22 12:05:00,69.89,69.9,69.88,69.88,8500.0,25.5333,25.5369,25.5296,25.5296,8500.0
2006-08-22 12:10:00,69.88,69.93,69.87,69.93,6700.0,25.5296,25.5479,25.526,25.5479,6700.0
2006-08-22 12:15:00,69.93,69.98,69.93,69.97,10700.0,25.5479,25.5662,25.5479,25.5625,10700.0
2006-08-22 12:20:00,69.94,69.98,69.92,69.95,30600.0,25.5516,25.5662,25.5442,25.5552,30600.0
2006-08-22 12:25:00,69.96,70.0,69.96,69.98,14000.0,25.5589,25.5735,25.5589,25.5662,14000.0
2006-08-22 12:30:00,69.98,70.02,69.97,70.0,12500.0,25.5662,25.5808,25.5625,25.5735,12500.0
2006-08-22 12:35:00,70.01,70.02,69.96,70.0,18000.0,25.5771,25.5808,25.5589,25.5735,18000.0
2006-08-22 12:40:00,70.0,70.03,69.99,70.01,12300.0,25.5735,25.5844,25.5698,25.5771,12300.0
2006-08-22 12:45:00,70.01,70.05,70.0,70.02,19800.0,25.5771,25.5917,25.5735,25.5808,19800.0
2006-08-22 12:50:00,70.02,70.05,70.01,70.03,3200.0,25.5808,25.5917,25.5771,25.5844,3200.0
2006-08-22 12:55:00,70.01,70.05,70.01,70.02,4800.0,25.5771,25.5917,25.5771,25.5808,4800.0
2006-08-22 13:00:00,70.02,70.02,69.89,69.94,18700.0,25.5808,25.5808,25.5333,25.5516,18700.0
2006-08-22 13:05:00,69.95,69.95,69.8,69.82,17500.0,25.5552,25.5552,25.5004,25.5077,17500.0
2006-08-22 13:10:00,69.84,69.89,69.81,69.89,4600.0,25.515,25.5333,25.5041,25.5333,4600.0
2006-08-22 13:15:00,69.89,69.9,69.85,69.89,6000.0,25.5333,25.5369,25.5187,25.5333,6000.0
2006-08-22 13:20:00,69.87,69.87,69.82,69.84,6000.0,25.526,25.526,25.5077,25.515,6000.0
2006-08-22 13:25:00,69.85,69.87,69.81,69.82,26200.0,25.5187,25.526,25.5041,25.5077,26200.0
2006-08-22 13:30:00,69.84,69.84,69.81,69.81,6800.0,25.515,25.515,25.5041,25.5041,6800.0
2006-08-22 13:35:00,69.82,69.82,69.79,69.79,5000.0,25.5077,25.5077,25.4968,25.4968,5000.0
2006-08-22 13:40:00,69.8,69.8,69.73,69.73,7000.0,25.5004,25.5004,25.4748,25.4748,7000.0
2006-08-22 13:45:00,69.72,69.74,69.7,69.72,4800.0,25.4712,25.4785,25.4639,25.4712,4800.0
2006-08-22 13:50:00,69.73,69.73,69.66,69.67,9700.0,25.4748,25.4748,25.4493,25.4529,9700.0
2006-08-22 13:55:00,69.66,69.74,69.66,69.69,8400.0,25.4493,25.4785,25.4493,25.4602,8400.0
2006-08-22 14:00:00,69.69,69.71,69.57,69.6,15100.0,25.4602,25.4675,25.4164,25.4273,15100.0
2006-08-22 14:05:00,69.59,69.59,69.55,69.57,9700.0,25.4237,25.4237,25.4091,25.4164,9700.0
2006-08-22 14:10:00,69.56,69.63,69.54,69.55,17100.0,25.4127,25.4383,25.4054,25.4091,17100.0
2006-08-22 14:15:00,69.53,69.55,69.49,69.52,17400.0,25.4018,25.4091,25.3872,25.3981,17400.0
2006-08-22 14:20:00,69.52,69.61,69.51,69.58,19700.0,25.3981,25.431,25.3945,25.42,19700.0
2006-08-22 14:25:00,69.61,69.61,69.53,69.59,10100.0,25.431,25.431,25.4018,25.4237,10100.0
2006-08-22 14:30:00,69.6,69.65,69.59,69.65,13000.0,25.4273,25.4456,25.4237,25.4456,13000.0
2006-08-22 14:35:00,69.65,69.7,69.63,69.7,15500.0,25.4456,25.4639,25.4383,25.4639,15500.0
2006-08-22 14:40:00,69.69,69.73,69.67,69.67,7900.0,25.4602,25.4748,25.4529,25.4529,7900.0
2006-08-22 14:45:00,69.69,69.7,69.65,69.67,5400.0,25.4602,25.4639,25.4456,25.4529,5400.0
2006-08-22 14:50:00,69.66,69.68,69.63,69.65,24700.0,25.4493,25.4566,25.4383,25.4456,24700.0
2006-08-22 14:55:00,69.65,69.72,69.62,69.7,16100.0,25.4456,25.4712,25.4346,25.4639,16100.0
2006-08-22 15:00:00,69.7,69.8,69.7,69.77,11000.0,25.4639,25.5004,25.4639,25.4894,11000.0
2006-08-22 15:05:00,69.77,69.8,69.76,69.78,12400.0,25.4894,25.5004,25.4858,25.4931,12400.0
2006-08-22 15:10:00,69.78,69.8,69.76,69.76,20700.0,25.4931,25.5004,25.4858,25.4858,20700.0
2006-08-22 15:15:00,69.76,69.8,69.76,69.78,13700.0,25.4858,25.5004,25.4858,25.4931,13700.0
2006-08-22 15:20:00,69.78,69.8,69.76,69.8,13300.0,25.4931,25.5004,25.4858,25.5004,13300.0
2006-08-22 15:25:00,69.8,69.81,69.76,69.76,26200.0,25.5004,25.5041,25.4858,25.4858,26200.0
2006-08-22 15:30:00,69.76,69.79,69.76,69.79,19900.0,25.4858,25.4968,25.4858,25.4968,19900.0
2006-08-22 15:35:00,69.78,69.79,69.75,69.79,19400.0,25.4931,25.4968,25.4821,25.4968,19400.0
2006-08-22 15:40:00,69.78,69.84,69.78,69.8,27700.0,25.4931,25.515,25.4931,25.5004,27700.0
2006-08-22 15:45:00,69.8,69.92,69.76,69.92,44000.0,25.5004,25.5442,25.4858,25.5442,44000.0
2006-08-22 15:50:00,69.92,69.95,69.89,69.91,21300.0,25.5442,25.5552,25.5333,25.5406,21300.0
2006-08-22 15:55:00,69.88,69.91,69.83,69.85,44200.0,25.5296,25.5406,25.5114,25.5187,44200.0
2006-08-23 09:30:00,69.95,69.99,69.95,69.97,43600.0,25.5552,25.5698,25.5552,25.5625,43600.0
2006-08-23 09:35:00,69.95,70.05,69.95,70.02,23800.0,25.5552,25.5917,25.5552,25.5808,23800.0
2006-08-23 09:40:00,70.01,70.05,69.95,70.0,25800.0,25.5771,25.5917,25.5552,25.5735,25800.0
2006-08-23 09:45:00,70.0,70.04,69.95,69.99,21900.0,25.5735,25.5881,25.5552,25.5698,21900.0
2006-08-23 09:50:00,69.98,70.06,69.96,69.97,95900.0,25.5662,25.5954,25.5589,25.5625,95900.0
2006-08-23 09:55:00,69.98,70.03,69.96,69.98,22300.0,25.5662,25.5844,25.5589,25.5662,22300.0
2006-08-23 10:00:00,70.01,70.1,70.01,70.07,58800.0,25.5771,25.61,25.5771,25.599,58800.0
2006-08-23 10:05:00,70.06,70.07,69.97,69.98,16800.0,25.5954,25.599,25.5625,25.5662,16800.0
2006-08-23 10:10:00,69.97,69.98,69.86,69.89,31400.0,25.5625,25.5662,25.5223,25.5333,31400.0
2006-08-23 10:15:00,69.89,69.89,69.73,69.74,48500.0,25.5333,25.5333,25.4748,25.4785,48500.0
2006-08-23 10:20:00,69.74,69.82,69.72,69.8,41500.0,25.4785,25.5077,25.4712,25.5004,41500.0
2006-08-23 10:25:00,69.81,69.82,69.76,69.79,17300.0,25.5041,25.5077,25.4858,25.4968,17300.0
2006-08-23 10:30:00,69.79,69.79,69.54,69.61,61500.0,25.4968,25.4968,25.4054,25.431,61500.0
2006-08-23 10:35:00,69.61,69.62,69.5,69.5,41100.0,25.431,25.4346,25.3908,25.3908,41100.0
2006-08-23 10:40:00,69.52,69.55,69.41,69.41,35400.0,25.3981,25.4091,25.3579,25.3579,35400.0
2006-08-23 10:45:00,69.41,69.45,69.35,69.43,47600.0,25.3579,25.3725,25.336,25.3652,47600.0
2006-08-23 10:50:00,69.44,69.6,69.44,69.45,18000.0,25.3689,25.4273,25.3689,25.3725,18000.0
2006-08-23 10:55:00,69.48,69.52,69.38,69.52,26300.0,25.3835,25.3981,25.347,25.3981,26300.0
2006-08-23 11:00:00,69.52,69.54,69.36,69.38,41800.0,25.3981,25.4054,25.3397,25.347,41800.0
2006-08-23 11:05:00,69.37,69.39,69.28,69.33,40200.0,25.3433,25.3506,25.3104,25.3287,40200.0
2006-08-23 11:10:00,69.33,69.33,69.22,69.27,38000.0,25.3287,25.3287,25.2885,25.3068,38000.0
2006-08-23 11:15:00,69.26,69.27,69.15,69.16,18900.0,25.3031,25.3068,25.2629,25.2666,18900.0
2006-08-23 11:20:00,69.15,69.19,69.13,69.13,27900.0,25.2629,25.2776,25.2556,25.2556,27900.0
2006-08-23 11:25:00,69.13,69.16,69.07,69.16,52100.0,25.2556,25.2666,25.2337,25.2666,52100.0
2006-08-23 11:30:00,69.14,69.2,69.14,69.16,17400.0,25.2593,25.2812,25.2593,25.2666,17400.0
2006-08-23 11:35:00,69.18,69.23,69.18,69.2,13700.0,25.2739,25.2922,25.2739,25.2812,13700.0
2006-08-23 11:40:00,69.21,69.34,69.21,69.33,22600.0,25.2849,25.3324,25.2849,25.3287,22600.0
2006-08-23 11:45:00,69.33,69.38,69.32,69.33,21900.0,25.3287,25.347,25.325,25.3287,21900.0
2006-08-23 11:50:00,69.32,69.38,69.32,69.37,9300.0,25.325,25.347,25.325,25.3433,9300.0
2006-08-23 11:55:00,69.36,69.36,69.26,69.27,17800.0,25.3397,25.3397,25.3031,25.3068,17800.0
2006-08-23 12:00:00,69.26,69.26,69.18,69.2,20400.0,25.3031,25.3031,25.2739,25.2812,20400.0
2006-08-23 12:05:00,69.2,69.25,69.18,69.21,29800.0,25.2812,25.2995,25.2739,25.2849,29800.0
2006-08-23 12:10:00,69.21,69.24,69.19,69.19,12000.0,25.2849,25.2958,25.2776,25.2776,12000.0
2006-08-23 12:15:00,69.19,69.22,69.17,69.22,9400.0,25.2776,25.2885,25.2702,25.2885,9400.0
2006-08-23 12:20:00,69.23,69.23,69.19,69.19,8100.0,25.2922,25.2922,25.2776,25.2776,8100.0
2006-08-23 12:25:00,69.19,69.21,69.14,69.14,17200.0,25.2776,25.2849,25.2593,25.2593,17200.0
2006-08-23 12:30:00,69.14,69.16,69.12,69.12,27000.0,25.2593,25.2666,25.252,25.252,27000.0
2006-08-23 12:35:00,69.12,69.15,69.11,69.15,3100.0,25.252,25.2629,25.2483,25.2629,3100.0
2006-08-23 12:40:00,69.13,69.15,69.1,69.13,13400.0,25.2556,25.2629,25.2447,25.2556,13400.0
2006-08-23 12:45:00,69.15,69.16,69.13,69.13,3700.0,25.2629,25.2666,25.2556,25.2556,3700.0
2006-08-23 12:50:00,69.12,69.17,69.12,69.15,15000.0,25.252,25.2702,25.252,25.2629,15000.0
2006-08-23 12:55:00,69.16,69.17,69.13,69.15,10900.0,25.2666,25.2702,25.2556,25.2629,10900.0
2006-08-23 13:00:00,69.15,69.15,69.09,69.09,8800.0,25.2629,25.2629,25.241,25.241,8800.0
2006-08-23 13:05:00,69.08,69.11,69.06,69.06,9900.0,25.2374,25.2483,25.2301,25.2301,9900.0
2006-08-23 13:10:00,69.05,69.07,69.03,69.04,8500.0,25.2264,25.2337,25.2191,25.2228,8500.0
2006-08-23 13:15:00,69.02,69.02,69.0,69.0,18800.0,25.2154,25.2154,25.2081,25.2081,18800.0
2006-08-23 13:20:00,68.99,69.0,68.92,68.92,11100.0,25.2045,25.2081,25.1789,25.1789,11100.0
2006-08-23 13:25:00,68.93,68.93,68.87,68.92,16400.0,25.1826,25.1826,25.1606,25.1789,16400.0
2006-08-23 13:30:00,68.91,68.94,68.9,68.91,19600.0,25.1753,25.1862,25.1716,25.1753,19600.0
2006-08-23 13:35:00,68.9,68.92,68.87,68.89,19300.0,25.1716,25.1789,25.1606,25.168,19300.0
2006-08-23 13:40:00,68.89,68.9,68.83,68.9,19300.0,25.168,25.1716,25.146,25.1716,19300.0
2006-08-23 13:45:00,68.9,68.97,68.88,68.88,27500.0,25.1716,25.1972,25.1643,25.1643,27500.0
2006-08-23 13:50:00,68.89,69.01,68.88,69.0,24700.0,25.168,25.2118,25.1643,25.2081,24700.0
2006-08-23 13:55:00,69.0,69.08,69.0,69.06,15700.0,25.2081,25.2374,25.2081,25.2301,15700.0
2006-08-23 14:00:00,69.05,69.09,69.05,69.06,7300.0,25.2264,25.241,25.2264,25.2301,7300.0
2006-08-23 14:05:00,69.09,69.14,69.09,69.12,13600.0,25.241,25.2593,25.241,25.252,13600.0
2006-08-23 14:10:00,69.11,69.11,69.04,69.04,7400.0,25.2483,25.2483,25.2228,25.2228,7400.0
2006-08-23 14:15:00,69.04,69.05,69.03,69.04,6500.0,25.2228,25.2264,25.2191,25.2228,6500.0
2006-08-23 14:20:00,69.06,69.1,69.05,69.08,10200.0,25.2301,25.2447,25.2264,25.2374,10200.0
2006-08-23 14:25:00,69.08,69.11,69.06,69.08,9600.0,25.2374,25.2483,25.2301,25.2374,9600.0
2006-08-23 14:30:00,69.1,69.12,69.08,69.12,13000.0,25.2447,25.252,25.2374,25.252,13000.0
2006-08-23 14:35:00,69.12,69.13,69.08,69.09,15200.0,25.252,25.2556,25.2374,25.241,15200.0
2006-08-23 14:40:00,69.11,69.15,69.09,69.1,13100.0,25.2483,25.2629,25.241,25.2447,13100.0
2006-08-23 14:45:00,69.11,69.16,69.1,69.15,18600.0,25.2483,25.2666,25.2447,25.2629,18600.0
2006-08-23 14:50:00,69.16,69.22,69.16,69.16,21800.0,25.2666,25.2885,25.2666,25.2666,21800.0
2006-08-23 14:55:00,69.16,69.16,69.08,69.1,23300.0,25.2666,25.2666,25.2374,25.2447,23300.0
2006-08-23 15:00:00,69.11,69.15,69.1,69.15,15600.0,25.2483,25.2629,25.2447,25.2629,15600.0
2006-08-23 15:05:00,69.15,69.25,69.15,69.17,19700.0,25.2629,25.2995,25.2629,25.2702,19700.0
2006-08-23 15:10:00,69.18,69.18,69.1,69.1,19700.0,25.2739,25.2739,25.2447,25.2447,19700.0
2006-08-23 15:15:00,69.09,69.15,69.09,69.13,21100.0,25.241,25.2629,25.241,25.2556,21100.0
2006-08-23 15:20:00,69.14,69.15,69.08,69.1,29600.0,25.2593,25.2629,25.2374,25.2447,29600.0
2006-08-23 15:25:00,69.12,69.13,69.09,69.1,28100.0,25.252,25.2556,25.241,25.2447,28100.0
2006-08-23 15:30:00,69.12,69.14,69.08,69.09,30000.0,25.252,25.2593,25.2374,25.241,30000.0
2006-08-23 15:35:00,69.09,69.12,69.07,69.08,23700.0,25.241,25.252,25.2337,25.2374,23700.0
2006-08-23 15:40:00,69.1,69.2,69.07,69.08,40800.0,25.2447,25.2812,25.2337,25.2374,40800.0
2006-08-23 15:45:00,69.08,69.1,69.05,69.09,18400.0,25.2374,25.2447,25.2264,25.241,18400.0
2006-08-23 15:50:00,69.09,69.23,69.09,69.18,24500.0,25.241,25.2922,25.241,25.2739,24500.0
2006-08-23 15:55:00,69.17,69.2,69.1,69.17,30800.0,25.2702,25.2812,25.2447,25.2702,30800.0
2006-08-24 09:30:00,68.91,68.91,68.84,68.9,46200.0,25.1753,25.1753,25.1497,25.1716,46200.0
2006-08-24 09:35:00,68.91,68.91,68.8,68.8,20100.0,25.1753,25.1753,25.1351,25.1351,20100.0
2006-08-24 09:40:00,68.8,68.85,68.71,68.72,53200.0,25.1351,25.1533,25.1022,25.1058,53200.0
2006-08-24 09:45:00,68.74,68.78,68.72,68.77,28700.0,25.1132,25.1278,25.1058,25.1241,28700.0
2006-08-24 09:50:00,68.76,68.85,68.73,68.84,32400.0,25.1205,25.1533,25.1095,25.1497,32400.0
2006-08-24 09:55:00,68.8,68.93,68.8,68.87,70900.0,25.1351,25.1826,25.1351,25.1606,70900.0
2006-08-24 10:00:00,68.87,68.89,68.69,68.74,63600.0,25.1606,25.168,25.0949,25.1132,63600.0
2006-08-24 10:05:00,68.74,68.84,68.74,68.8,68500.0,25.1132,25.1497,25.1132,25.1351,68500.0
2006-08-24 10:10:00,68.79,68.92,68.75,68.9,70300.0,25.1314,25.1789,25.1168,25.1716,70300.0
2006-08-24 10:15:00,68.92,68.96,68.89,68.92,35900.0,25.1789,25.1935,25.168,25.1789,35900.0
2006-08-24 10:20:00,68.88,68.92,68.87,68.87,21500.0,25.1643,25.1789,25.1606,25.1606,21500.0
2006-08-24 10:25:00,68.88,68.93,68.84,68.85,20500.0,25.1643,25.1826,25.1497,25.1533,20500.0
2006-08-24 10:30:00,68.85,68.93,68.82,68.89,23800.0,25.1533,25.1826,25.1424,25.168,23800.0
2006-08-24 10:35:00,68.88,68.93,68.83,68.83,34500.0,25.1643,25.1826,25.146,25.146,34500.0
2006-08-24 10:40:00,68.83,68.9,68.8,68.9,44000.0,25.146,25.1716,25.1351,25.1716,44000.0
2006-08-24 10:45:00,68.89,69.0,68.88,68.89,59700.0,25.168,25.2081,25.1643,25.168,59700.0
2006-08-24 10:50:00,68.89,68.9,68.75,68.8,55900.0,25.168,25.1716,25.1168,25.1351,55900.0
2006-08-24 10:55:00,68.81,68.81,68.72,68.73,27000.0,25.1387,25.1387,25.1058,25.1095,27000.0
2006-08-24 11:00:00,68.73,68.85,68.66,68.72,435200.0,25.1095,25.1533,25.0839,25.1058,435200.0
2006-08-24 11:05:00,68.71,68.86,68.67,68.69,74400.0,25.1022,25.157,25.0876,25.0949,74400.0
2006-08-24 11:10:00,68.72,68.76,68.69,68.71,75900.0,25.1058,25.1205,25.0949,25.1022,75900.0
2006-08-24 11:15:00,68.69,68.72,68.64,68.67,70400.0,25.0949,25.1058,25.0766,25.0876,70400.0
2006-08-24 11:20:00,68.67,68.77,68.65,68.75,97700.0,25.0876,25.1241,25.0803,25.1168,97700.0
2006-08-24 11:25:00,68.75,68.88,68.72,68.82,55000.0,25.1168,25.1643,25.1058,25.1424,55000.0
2006-08-24 11:30:00,68.81,68.86,68.79,68.79,37600.0,25.1387,25.157,25.1314,25.1314,37600.0
2006-08-24 11:35:00,68.8,68.82,68.78,68.78,12300.0,25.1351,25.1424,25.1278,25.1278,12300.0
2006-08-24 11:40:00,68.79,68.79,68.71,68.72,14400.0,25.1314,25.1314,25.1022,25.1058,14400.0
2006-08-24 11:45:00,68.71,68.71,68.6,68.61,23700.0,25.1022,25.1022,25.062,25.0657,23700.0
2006-08-24 11:50:00,68.61,68.61,68.55,68.58,38500.0,25.0657,25.0657,25.0437,25.0547,38500.0
2006-08-24 11:55:00,68.58,68.6,68.58,68.59,36500.0,25.0547,25.062,25.0547,25.0584,36500.0
2006-08-24 12:00:00,68.59,68.6,68.55,68.55,23200.0,25.0584,25.062,25.0437,25.0437,23200.0
2006-08-24 12:05:00,68.55,68.56,68.51,68.51,18700.0,25.0437,25.0474,25.0291,25.0291,18700.0
2006-08-24 12:10:00,68.52,68.52,68.49,68.49,20300.0,25.0328,25.0328,25.0218,25.0218,20300.0
2006-08-24 12:15:00,68.49,68.49,68.43,68.44,19900.0,25.0218,25.0218,24.9999,25.0036,19900.0
2006-08-24 12:20:00,68.43,68.44,68.41,68.41,28600.0,24.9999,25.0036,24.9926,24.9926,28600.0
2006-08-24 12:25:00,68.42,68.42,68.34,68.35,43400.0,24.9962,24.9962,24.967,24.9707,43400.0
2006-08-24 12:30:00,68.35,68.35,68.3,68.32,39600.0,24.9707,24.9707,24.9524,24.9597,39600.0
2006-08-24 12:35:00,68.31,68.31,68.12,68.18,106100.0,24.9561,24.9561,24.8866,24.9086,106100.0
2006-08-24 12:40:00,68.21,68.26,68.16,68.26,63800.0,24.9195,24.9378,24.9013,24.9378,63800.0
2006-08-24 12:45:00,68.26,68.26,68.19,68.19,24200.0,24.9378,24.9378,24.9122,24.9122,24200.0
2006-08-24 12:50:00,68.19,68.28,68.18,68.28,29500.0,24.9122,24.9451,24.9086,24.9451,29500.0
2006-08-24 12:55:00,68.28,68.32,68.28,68.32,13200.0,24.9451,24.9597,24.9451,24.9597,13200.0
2006-08-24 13:00:00,68.32,68.32,68.29,68.3,7700.0,24.9597,24.9597,24.9488,24.9524,7700.0
2006-08-24 13:05:00,68.3,68.33,68.29,68.33,11000.0,24.9524,24.9634,24.9488,24.9634,11000.0
2006-08-24 13:10:00,68.33,68.38,68.32,68.36,15200.0,24.9634,24.9816,24.9597,24.9743,15200.0
2006-08-24 13:15:00,68.37,68.39,68.33,68.33,19300.0,24.978,24.9853,24.9634,24.9634,19300.0
2006-08-24 13:20:00,68.35,68.46,68.35,68.45,51300.0,24.9707,25.0109,24.9707,25.0072,51300.0
2006-08-24 13:25:00,68.44,68.48,68.43,68.46,19200.0,25.0036,25.0182,24.9999,25.0109,19200.0
2006-08-24 13:30:00,68.47,68.47,68.4,68.43,45800.0,25.0145,25.0145,24.9889,24.9999,45800.0
2006-08-24 13:35:00,68.44,68.48,68.39,68.39,17300.0,25.0036,25.0182,24.9853,24.9853,17300.0
2006-08-24 13:40:00,68.41,68.48,68.4,68.48,12000.0,24.9926,25.0182,24.9889,25.0182,12000.0
2006-08-24 13:45:00,68.47,68.48,68.42,68.47,9500.0,25.0145,25.0182,24.9962,25.0145,9500.0
2006-08-24 13:50:00,68.46,68.5,68.45,68.5,11900.0,25.0109,25.0255,25.0072,25.0255,11900.0
2006-08-24 13:55:00,68.52,68.57,68.46,68.55,12000.0,25.0328,25.051,25.0109,25.0437,12000.0
2006-08-24 14:00:00,68.55,68.59,68.53,68.59,12500.0,25.0437,25.0584,25.0364,25.0584,12500.0
2006-08-24 14:05:00,68.59,68.65,68.58,68.63,40200.0,25.0584,25.0803,25.0547,25.073,40200.0
2006-08-24 14:10:00,68.61,68.68,68.59,68.68,25500.0,25.0657,25.0912,25.0584,25.0912,25500.0
2006-08-24 14:15:00,68.67,68.69,68.66,68.67,3900.0,25.0876,25.0949,25.0839,25.0876,3900.0
2006-08-24 14:20:00,68.67,68.68,68.66,68.66,13100.0,25.0876,25.0912,25.0839,25.0839,13100.0
2006-08-24 14:25:00,68.67,68.7,68.66,68.68,11700.0,25.0876,25.0985,25.0839,25.0912,11700.0
2006-08-24 14:30:00,68.68,68.72,68.67,68.67,12700.0,25.0912,25.1058,25.0876,25.0876,12700.0
2006-08-24 14:35:00,68.68,68.73,68.66,68.72,20400.0,25.0912,25.1095,25.0839,25.1058,20400.0
2006-08-24 14:40:00,68.73,68.73,68.66,68.66,24200.0,25.1095,25.1095,25.0839,25.0839,24200.0
2006-08-24 14:45:00,68.66,68.7,68.63,68.69,23300.0,25.0839,25.0985,25.073,25.0949,23300.0
2006-08-24 14:50:00,68.68,68.71,68.67,68.7,22600.0,25.0912,25.1022,25.0876,25.0985,22600.0
2006-08-24 14:55:00,68.71,68.75,68.7,68.74,33500.0,25.1022,25.1168,25.0985,25.1132,33500.0
2006-08-24 15:00:00,68.73,68.74,68.65,68.69,29300.0,25.1095,25.1132,25.0803,25.0949,29300.0
2006-08-24 15:05:00,68.69,68.7,68.66,68.68,38200.0,25.0949,25.0985,25.0839,25.0912,38200.0
2006-08-24 15:10:00,68.68,68.68,68.65,68.67,19900.0,25.0912,25.0912,25.0803,25.0876,19900.0
2006-08-24 15:15:00,68.67,68.69,68.63,68.63,32800.0,25.0876,25.0949,25.073,25.073,32800.0
2006-08-24 15:20:00,68.64,68.68,68.62,68.67,57100.0,25.0766,25.0912,25.0693,25.0876,57100.0
2006-08-24 15:25:00,68.68,68.7,68.66,68.7,69300.0,25.0912,25.0985,25.0839,25.0985,69300.0
2006-08-24 15:30:00,68.7,68.8,68.69,68.76,55000.0,25.0985,25.1351,25.0949,25.1205,55000.0
2006-08-24 15:35:00,68.76,68.85,68.76,68.85,34500.0,25.1205,25.1533,25.1205,25.1533,34500.0
2006-08-24 15:40:00,68.85,68.87,68.77,68.79,62400.0,25.1533,25.1606,25.1241,25.1314,62400.0
2006-08-24 15:45:00,68.78,68.8,68.75,68.77,67700.0,25.1278,25.1351,25.1168,25.1241,67700.0
2006-08-24 15:50:00,68.77,68.84,68.76,68.83,91300.0,25.1241,25.1497,25.1205,25.146,91300.0
2006-08-24 15:55:00,68.83,68.94,68.83,68.94,51900.0,25.146,25.1862,25.146,25.1862,51900.0
2006-08-25 09:30:00,68.26,68.31,68.26,68.26,80100.0,24.9378,24.9561,24.9378,24.9378,80100.0
2006-08-25 09:35:00,68.26,68.41,68.25,68.38,61300.0,24.9378,24.9926,24.9341,24.9816,61300.0
2006-08-25 09:40:00,68.37,68.42,68.31,68.38,92700.0,24.978,24.9962,24.9561,24.9816,92700.0
2006-08-25 09:45:00,68.38,68.43,68.38,68.4,48000.0,24.9816,24.9999,24.9816,24.9889,48000.0
2006-08-25 09:50:00,68.43,68.43,68.33,68.37,58800.0,24.9999,24.9999,24.9634,24.978,58800.0
2006-08-25 09:55:00,68.38,68.42,68.33,68.4,27500.0,24.9816,24.9962,24.9634,24.9889,27500.0
2006-08-25 10:00:00,68.43,68.5,68.41,68.43,84800.0,24.9999,25.0255,24.9926,24.9999,84800.0
2006-08-25 10:05:00,68.43,68.56,68.43,68.5,83100.0,24.9999,25.0474,24.9999,25.0255,83100.0
2006-08-25 10:10:00,68.5,68.51,68.43,68.48,42000.0,25.0255,25.0291,24.9999,25.0182,42000.0
2006-08-25 10:15:00,68.49,68.57,68.31,68.54,211000.0,25.0218,25.051,24.9561,25.0401,211000.0
2006-08-25 10:20:00,68.54,68.59,68.47,68.47,85400.0,25.0401,25.0584,25.0145,25.0145,85400.0
2006-08-25 10:25:00,68.48,68.52,68.45,68.48,67800.0,25.0182,25.0328,25.0072,25.0182,67800.0
2006-08-25 10:30:00,68.48,68.51,68.43,68.43,116600.0,25.0182,25.0291,24.9999,24.9999,116600.0
2006-08-25 10:35:00,68.47,68.52,68.44,68.5,31800.0,25.0145,25.0328,25.0036,25.0255,31800.0
2006-08-25 10:40:00,68.52,68.52,68.48,68.49,20400.0,25.0328,25.0328,25.0182,25.0218,20400.0
2006-08-25 10:45:00,68.48,68.51,68.44,68.5,80600.0,25.0182,25.0291,25.0036,25.0255,80600.0
2006-08-25 10:50:00,68.49,68.52,68.45,68.48,70000.0,25.0218,25.0328,25.0072,25.0182,70000.0
2006-08-25 10:55:00,68.48,68.48,68.38,68.43,22600.0,25.0182,25.0182,24.9816,24.9999,22600.0
2006-08-25 11:00:00,68.44,68.49,68.37,68.48,37700.0,25.0036,25.0218,24.978,25.0182,37700.0
2006-08-25 11:05:00,68.47,68.54,68.4,68.52,57200.0,25.0145,25.0401,24.9889,25.0328,57200.0
2006-08-25 11:10:00,68.5,68.56,68.48,68.56,38100.0,25.0255,25.0474,25.0182,25.0474,38100.0
2006-08-25 11:15:00,68.59,68.65,68.58,68.65,33900.0,25.0584,25.0803,25.0547,25.0803,33900.0
2006-08-25 11:20:00,68.65,68.73,68.63,68.7,99800.0,25.0803,25.1095,25.073,25.0985,99800.0
2006-08-25 11:25:00,68.69,68.85,68.69,68.8,103300.0,25.0949,25.1533,25.0949,25.1351,103300.0
2006-08-25 11:30:00,68.78,68.78,68.64,68.66,47500.0,25.1278,25.1278,25.0766,25.0839,47500.0
2006-08-25 11:35:00,68.66,68.67,68.59,68.61,25400.0,25.0839,25.0876,25.0584,25.0657,25400.0
2006-08-25 11:40:00,68.61,68.63,68.51,68.52,17600.0,25.0657,25.073,25.0291,25.0328,17600.0
2006-08-25 11:45:00,68.5,68.52,68.41,68.41,31200.0,25.0255,25.0328,24.9926,24.9926,31200.0
2006-08-25 11:50:00,68.42,68.44,68.34,68.35,35700.0,24.9962,25.0036,24.967,24.9707,35700.0
2006-08-25 11:55:00,68.34,68.35,68.29,68.29,20200.0,24.967,24.9707,24.9488,24.9488,20200.0
2006-08-25 12:00:00,68.28,68.3,68.21,68.22,22200.0,24.9451,24.9524,24.9195,24.9232,22200.0
2006-08-25 12:05:00,68.22,68.26,68.15,68.24,35100.0,24.9232,24.9378,24.8976,24.9305,35100.0
2006-08-25 12:10:00,68.24,68.27,68.2,68.22,37300.0,24.9305,24.9414,24.9159,24.9232,37300.0
2006-08-25 12:15:00,68.22,68.26,68.15,68.16,33200.0,24.9232,24.9378,24.8976,24.9013,33200.0
2006-08-25 12:20:00,68.15,68.2,68.1,68.11,14700.0,24.8976,24.9159,24.8793,24.883,14700.0
2006-08-25 12:25:00,68.13,68.21,68.11,68.17,22900.0,24.8903,24.9195,24.883,24.9049,22900.0
2006-08-25 12:30:00,68.2,68.21,68.16,68.19,15700.0,24.9159,24.9195,24.9013,24.9122,15700.0
2006-08-25 12:35:00,68.19,68.2,68.1,68.12,25200.0,24.9122,24.9159,24.8793,24.8866,25200.0
2006-08-25 12:40:00,68.12,68.2,68.11,68.16,29500.0,24.8866,24.9159,24.883,24.9013,29500.0
2006-08-25 12:45:00,68.16,68.25,68.14,68.16,55400.0,24.9013,24.9341,24.894,24.9013,55400.0
2006-08-25 12:50:00,68.17,68.2,68.16,68.2,27300.0,24.9049,24.9159,24.9013,24.9159,27300.0
2006-08-25 12:55:00,68.18,68.2,68.18,68.2,18400.0,24.9086,24.9159,24.9086,24.9159,18400.0
2006-08-25 13:00:00,68.2,68.22,68.17,68.17,18200.0,24.9159,24.9232,24.9049,24.9049,18200.0
2006-08-25 13:05:00,68.17,68.19,68.16,68.18,25000.0,24.9049,24.9122,24.9013,24.9086,25000.0
2006-08-25 13:10:00,68.17,68.22,68.17,68.21,15900.0,24.9049,24.9232,24.9049,24.9195,15900.0
2006-08-25 13:15:00,68.21,68.22,68.18,68.2,28500.0,24.9195,24.9232,24.9086,24.9159,28500.0
2006-08-25 13:20:00,68.2,68.2,68.18,68.18,3500.0,24.9159,24.9159,24.9086,24.9086,3500.0
2006-08-25 13:25:00,68.18,68.21,68.16,68.16,24300.0,24.9086,24.9195,24.9013,24.9013,24300.0
2006-08-25 13:30:00,68.16,68.21,68.16,68.21,22000.0,24.9013,24.9195,24.9013,24.9195,22000.0
2006-08-25 13:35:00,68.23,68.26,68.21,68.25,11500.0,24.9268,24.9378,24.9195,24.9341,11500.0
2006-08-25 13:40:00,68.23,68.28,68.23,68.25,13900.0,24.9268,24.9451,24.9268,24.9341,13900.0
2006-08-25 13:45:00,68.26,68.28,68.25,68.25,11600.0,24.9378,24.9451,24.9341,24.9341,11600.0
2006-08-25 13:50:00,68.26,68.27,68.24,68.26,7300.0,24.9378,24.9414,24.9305,24.9378,7300.0
2006-08-25 13:55:00,68.25,68.25,68.21,68.23,10200.0,24.9341,24.9341,24.9195,24.9268,10200.0
2006-08-25 14:00:00,68.24,68.26,68.22,68.26,5400.0,24.9305,24.9378,24.9232,24.9378,5400.0
2006-08-25 14:05:00,68.27,68.31,68.24,68.31,10600.0,24.9414,24.9561,24.9305,24.9561,10600.0
2006-08-25 14:10:00,68.31,68.33,68.23,68.23,18400.0,24.9561,24.9634,24.9268,24.9268,18400.0
2006-08-25 14:15:00,68.23,68.25,68.17,68.19,22700.0,24.9268,24.9341,24.9049,24.9122,22700.0
2006-08-25 14:20:00,68.22,68.25,68.18,68.23,11800.0,24.9232,24.9341,24.9086,24.9268,11800.0
2006-08-25 14:25:00,68.2,68.29,68.2,68.29,13400.0,24.9159,24.9488,24.9159,24.9488,13400.0
2006-08-25 14:30:00,68.26,68.3,68.26,68.27,20900.0,24.9378,24.9524,24.9378,24.9414,20900.0
2006-08-25 14:35:00,68.27,68.3,68.26,68.28,18200.0,24.9414,24.9524,24.9378,24.9451,18200.0
2006-08-25 14:40:00,68.29,68.29,68.25,68.26,8200.0,24.9488,24.9488,24.9341,24.9378,8200.0
2006-08-25 14:45:00,68.25,68.26,68.24,68.25,26000.0,24.9341,24.9378,24.9305,24.9341,26000.0
2006-08-25 14:50:00,68.25,68.26,68.23,68.25,15400.0,24.9341,24.9378,24.9268,24.9341,15400.0
2006-08-25 14:55:00,68.25,68.26,68.23,68.25,7700.0,24.9341,24.9378,24.9268,24.9341,7700.0
2006-08-25 15:00:00,68.25,68.25,68.24,68.25,6600.0,24.9341,24.9341,24.9305,24.9341,6600.0
2006-08-25 15:05:00,68.25,68.25,68.24,68.25,10300.0,24.9341,24.9341,24.9305,24.9341,10300.0
2006-08-25 15:10:00,68.25,68.28,68.21,68.27,50300.0,24.9341,24.9451,24.9195,24.9414,50300.0
2006-08-25 15:15:00,68.27,68.32,68.26,68.32,74200.0,24.9414,24.9597,24.9378,24.9597,74200.0
2006-08-25 15:20:00,68.3,68.33,68.3,68.31,34600.0,24.9524,24.9634,24.9524,24.9561,34600.0
2006-08-25 15:25:00,68.32,68.33,68.29,68.29,29900.0,24.9597,24.9634,24.9488,24.9488,29900.0
2006-08-25 15:30:00,68.3,68.33,68.28,68.33,38900.0,24.9524,24.9634,24.9451,24.9634,38900.0
2006-08-25 15:35:00,68.32,68.36,68.32,68.35,40000.0,24.9597,24.9743,24.9597,24.9707,40000.0
2006-08-25 15:40:00,68.36,68.36,68.32,68.34,31000.0,24.9743,24.9743,24.9597,24.967,31000.0
2006-08-25 15:45:00,68.35,68.37,68.34,68.36,23400.0,24.9707,24.978,24.967,24.9743,23400.0
2006-08-25 15:50:00,68.34,68.35,68.3,68.35,76200.0,24.967,24.9707,24.9524,24.9707,76200.0
2006-08-25 15:55:00,68.33,68.35,68.3,68.32,68700.0,24.9634,24.9707,24.9524,24.9597,68700.0
2006-08-28 09:30:00,68.14,68.14,68.14,68.14,0.0,24.894,24.894,24.894,24.894,0.0
2006-08-28 09:35:00,68.2,68.2,68.01,68.05,75900.0,24.9159,24.9159,24.8465,24.8611,75900.0
2006-08-28 09:40:00,68.05,68.05,67.81,67.93,91400.0,24.8611,24.8611,24.7734,24.8172,91400.0
2006-08-28 09:45:00,67.9,68.03,67.89,68.03,26200.0,24.8063,24.8538,24.8026,24.8538,26200.0
2006-08-28 09:50:00,68.03,68.04,67.96,67.97,29300.0,24.8538,24.8574,24.8282,24.8318,29300.0
2006-08-28 09:55:00,67.98,67.98,67.85,67.89,77100.0,24.8355,24.8355,24.788,24.8026,77100.0
2006-08-28 10:00:00,67.9,67.9,67.8,67.83,75000.0,24.8063,24.8063,24.7697,24.7807,75000.0
2006-08-28 10:05:00,67.83,67.85,67.7,67.7,45000.0,24.7807,24.788,24.7332,24.7332,45000.0
2006-08-28 10:10:00,67.7,67.71,67.63,67.71,48000.0,24.7332,24.7369,24.7076,24.7369,48000.0
2006-08-28 10:15:00,67.71,67.76,67.71,67.76,34600.0,24.7369,24.7551,24.7369,24.7551,34600.0
2006-08-28 10:20:00,67.76,67.88,67.75,67.88,73700.0,24.7551,24.799,24.7515,24.799,73700.0
2006-08-28 10:25:00,67.86,67.92,67.82,67.91,88100.0,24.7917,24.8136,24.777,24.8099,88100.0
2006-08-28 10:30:00,67.91,68.04,67.9,68.03,39400.0,24.8099,24.8574,24.8063,24.8538,39400.0
2006-08-28 10:35:00,68.02,68.11,67.99,68.1,41100.0,24.8501,24.883,24.8392,24.8793,41100.0
2006-08-28 10:40:00,68.12,68.22,68.03,68.2,115400.0,24.8866,24.9232,24.8538,24.9159,115400.0
2006-08-28 10:45:00,68.21,68.25,68.17,68.22,136300.0,24.9195,24.9341,24.9049,24.9232,136300.0
2006-08-28 10:50:00,68.22,68.23,68.17,68.18,48200.0,24.9232,24.9268,24.9049,24.9086,48200.0
2006-08-28 10:55:00,68.18,68.19,68.14,68.16,10200.0,24.9086,24.9122,24.894,24.9013,10200.0
2006-08-28 11:00:00,68.16,68.23,68.16,68.17,22600.0,24.9013,24.9268,24.9013,24.9049,22600.0
2006-08-28 11:05:00,68.16,68.27,68.13,68.25,21600.0,24.9013,24.9414,24.8903,24.9341,21600.0
2006-08-28 11:10:00,68.25,68.26,68.24,68.25,9100.0,24.9341,24.9378,24.9305,24.9341,9100.0
2006-08-28 11:15:00,68.26,68.32,68.26,68.26,22300.0,24.9378,24.9597,24.9378,24.9378,22300.0
2006-08-28 11:20:00,68.26,68.26,68.19,68.2,54500.0,24.9378,24.9378,24.9122,24.9159,54500.0
2006-08-28 11:25:00,68.2,68.22,68.17,68.18,11300.0,24.9159,24.9232,24.9049,24.9086,11300.0
2006-08-28 11:30:00,68.18,68.19,68.11,68.17,28100.0,24.9086,24.9122,24.883,24.9049,28100.0
2006-08-28 11:35:00,68.17,68.22,68.17,68.22,15200.0,24.9049,24.9232,24.9049,24.9232,15200.0
2006-08-28 11:40:00,68.21,68.21,68.14,68.16,18100.0,24.9195,24.9195,24.894,24.9013,18100.0
2006-08-28 11:45:00,68.17,68.18,68.14,68.16,16300.0,24.9049,24.9086,24.894,24.9013,16300.0
2006-08-28 11:50:00,68.16,68.24,68.16,68.23,30300.0,24.9013,24.9305,24.9013,24.9268,30300.0
2006-08-28 11:55:00,68.22,68.24,68.22,68.24,28300.0,24.9232,24.9305,24.9232,24.9305,28300.0
2006-08-28 12:00:00,68.23,68.23,68.2,68.22,9500.0,24.9268,24.9268,24.9159,24.9232,9500.0
2006-08-28 12:05:00,68.23,68.24,68.22,68.23,10600.0,24.9268,24.9305,24.9232,24.9268,10600.0
2006-08-28 12:10:00,68.23,68.24,68.21,68.23,12200.0,24.9268,24.9305,24.9195,24.9268,12200.0
2006-08-28 12:15:00,68.23,68.24,68.22,68.23,10400.0,24.9268,24.9305,24.9232,24.9268,10400.0
2006-08-28 12:20:00,68.24,68.26,68.23,68.26,33900.0,24.9305,24.9378,24.9268,24.9378,33900.0
2006-08-28 12:25:00,68.26,68.26,68.24,68.25,17500.0,24.9378,24.9378,24.9305,24.9341,17500.0
2006-08-28 12:30:00,68.24,68.24,68.22,68.22,12500.0,24.9305,24.9305,24.9232,24.9232,12500.0
2006-08-28 12:35:00,68.22,68.22,68.19,68.19,18200.0,24.9232,24.9232,24.9122,24.9122,18200.0
2006-08-28 12:40:00,68.19,68.19,68.18,68.18,15500.0,24.9122,24.9122,24.9086,24.9086,15500.0
2006-08-28 12:45:00,68.18,68.2,68.1,68.15,99700.0,24.9086,24.9159,24.8793,24.8976,99700.0
2006-08-28 12:50:00,68.15,68.19,68.11,68.19,47100.0,24.8976,24.9122,24.883,24.9122,47100.0
2006-08-28 12:55:00,68.18,68.2,68.18,68.18,11100.0,24.9086,24.9159,24.9086,24.9086,11100.0
2006-08-28 13:00:00,68.17,68.21,68.15,68.17,40700.0,24.9049,24.9195,24.8976,24.9049,40700.0
2006-08-28 13:05:00,68.16,68.16,68.12,68.12,7300.0,24.9013,24.9013,24.8866,24.8866,7300.0
2006-08-28 13:10:00,68.13,68.15,68.13,68.15,36000.0,24.8903,24.8976,24.8903,24.8976,36000.0
2006-08-28 13:15:00,68.16,68.18,68.15,68.17,3700.0,24.9013,24.9086,24.8976,24.9049,3700.0
2006-08-28 13:20:00,68.18,68.18,68.15,68.15,20500.0,24.9086,24.9086,24.8976,24.8976,20500.0
2006-08-28 13:25:00,68.15,68.17,68.15,68.15,43000.0,24.8976,24.9049,24.8976,24.8976,43000.0
2006-08-28 13:30:00,68.15,68.17,68.14,68.14,6800.0,24.8976,24.9049,24.894,24.894,6800.0
2006-08-28 13:35:00,68.14,68.17,68.14,68.16,17300.0,24.894,24.9049,24.894,24.9013,17300.0
2006-08-28 13:40:00,68.16,68.17,68.11,68.12,15300.0,24.9013,24.9049,24.883,24.8866,15300.0
2006-08-28 13:45:00,68.13,68.17,68.13,68.16,4000.0,24.8903,24.9049,24.8903,24.9013,4000.0
2006-08-28 13:50:00,68.17,68.17,68.16,68.17,14800.0,24.9049,24.9049,24.9013,24.9049,14800.0
2006-08-28 13:55:00,68.17,68.21,68.16,68.2,95300.0,24.9049,24.9195,24.9013,24.9159,95300.0
2006-08-28 14:00:00,68.18,68.22,68.18,68.2,61800.0,24.9086,24.9232,24.9086,24.9159,61800.0
2006-08-28 14:05:00,68.21,68.25,68.2,68.23,45800.0,24.9195,24.9341,24.9159,24.9268,45800.0
2006-08-28 14:10:00,68.22,68.26,68.22,68.24,36000.0,24.9232,24.9378,24.9232,24.9305,36000.0
2006-08-28 14:15:00,68.25,68.25,68.21,68.22,19500.0,24.9341,24.9341,24.9195,24.9232,19500.0
2006-08-28 14:20:00,68.21,68.24,68.19,68.21,35600.0,24.9195,24.9305,24.9122,24.9195,35600.0
2006-08-28 14:25:00,68.21,68.27,68.21,68.26,31200.0,24.9195,24.9414,24.9195,24.9378,31200.0
2006-08-28 14:30:00,68.25,68.26,68.22,68.23,31800.0,24.9341,24.9378,24.9232,24.9268,31800.0
2006-08-28 14:35:00,68.23,68.23,68.2,68.22,12200.0,24.9268,24.9268,24.9159,24.9232,12200.0
2006-08-28 14:40:00,68.23,68.25,68.2,68.21,28100.0,24.9268,24.9341,24.9159,24.9195,28100.0
2006-08-28 14:45:00,68.2,68.23,68.18,68.23,24500.0,24.9159,24.9268,24.9086,24.9268,24500.0
2006-08-28 14:50:00,68.23,68.24,68.2,68.22,18700.0,24.9268,24.9305,24.9159,24.9232,18700.0
2006-08-28 14:55:00,68.22,68.28,68.22,68.28,15000.0,24.9232,24.9451,24.9232,24.9451,15000.0
2006-08-28 15:00:00,68.27,68.3,68.25,68.25,33400.0,24.9414,24.9524,24.9341,24.9341,33400.0
2006-08-28 15:05:00,68.25,68.27,68.23,68.27,19600.0,24.9341,24.9414,24.9268,24.9414,19600.0
2006-08-28 15:10:00,68.27,68.27,68.18,68.19,20200.0,24.9414,24.9414,24.9086,24.9122,20200.0
2006-08-28 15:15:00,68.18,68.2,68.16,68.16,34500.0,24.9086,24.9159,24.9013,24.9013,34500.0
2006-08-28 15:20:00,68.16,68.18,68.15,68.18,37600.0,24.9013,24.9086,24.8976,24.9086,37600.0
2006-08-28 15:25:00,68.17,68.24,68.17,68.24,15800.0,24.9049,24.9305,24.9049,24.9305,15800.0
2006-08-28 15:30:00,68.23,68.25,68.23,68.25,18700.0,24.9268,24.9341,24.9268,24.9341,18700.0
2006-08-28 15:35:00,68.23,68.24,68.16,68.18,45800.0,24.9268,24.9305,24.9013,24.9086,45800.0
2006-08-28 15:40:00,68.18,68.19,68.15,68.17,26900.0,24.9086,24.9122,24.8976,24.9049,26900.0
2006-08-28 15:45:00,68.16,68.18,68.14,68.15,54000.0,24.9013,24.9086,24.894,24.8976,54000.0
2006-08-28 15:50:00,68.15,68.21,68.14,68.17,98200.0,24.8976,24.9195,24.894,24.9049,98200.0
2006-08-28 15:55:00,68.18,68.29,68.17,68.26,98000.0,24.9086,24.9488,24.9049,24.9378,98000.0
2006-08-29 09:30:00,68.38,68.38,68.27,68.29,40100.0,24.9816,24.9816,24.9414,24.9488,40100.0
2006-08-29 09:35:00,68.22,68.29,68.18,68.22,414100.0,24.9232,24.9488,24.9086,24.9232,414100.0
2006-08-29 09:40:00,68.19,68.25,68.16,68.21,216500.0,24.9122,24.9341,24.9013,24.9195,216500.0
2006-08-29 09:45:00,68.21,68.23,68.14,68.17,134900.0,24.9195,24.9268,24.894,24.9049,134900.0
2006-08-29 09:50:00,68.15,68.2,68.13,68.15,84100.0,24.8976,24.9159,24.8903,24.8976,84100.0
2006-08-29 09:55:00,68.16,68.19,68.08,68.14,94300.0,24.9013,24.9122,24.872,24.894,94300.0
2006-08-29 10:00:00,68.13,68.2,68.09,68.12,77800.0,24.8903,24.9159,24.8757,24.8866,77800.0
2006-08-29 10:05:00,68.12,68.13,67.93,68.02,156200.0,24.8866,24.8903,24.8172,24.8501,156200.0
2006-08-29 10:10:00,67.99,68.0,67.81,67.82,161800.0,24.8392,24.8428,24.7734,24.777,161800.0
2006-08-29 10:15:00,67.81,67.82,67.65,67.65,121800.0,24.7734,24.777,24.7149,24.7149,121800.0
2006-08-29 10:20:00,67.65,67.67,67.58,67.6,195500.0,24.7149,24.7222,24.6894,24.6967,195500.0
2006-08-29 10:25:00,67.6,67.71,67.57,67.61,134200.0,24.6967,24.7369,24.6857,24.7003,134200.0
2006-08-29 10:30:00,67.6,67.7,67.59,67.66,48000.0,24.6967,24.7332,24.693,24.7186,48000.0
2006-08-29 10:35:00,67.67,67.75,67.65,67.74,30500.0,24.7222,24.7515,24.7149,24.7478,30500.0
2006-08-29 10:40:00,67.74,67.94,67.73,67.94,82300.0,24.7478,24.8209,24.7442,24.8209,82300.0
2006-08-29 10:45:00,67.92,67.93,67.77,67.84,76900.0,24.8136,24.8172,24.7588,24.7844,76900.0
2006-08-29 10:50:00,67.84,67.84,67.65,67.65,30800.0,24.7844,24.7844,24.7149,24.7149,30800.0
2006-08-29 10:55:00,67.65,67.65,67.55,67.6,81000.0,24.7149,24.7149,24.6784,24.6967,81000.0
2006-08-29 11:00:00,67.6,67.61,67.46,67.47,96700.0,24.6967,24.7003,24.6455,24.6492,96700.0
2006-08-29 11:05:00,67.47,67.47,67.34,67.36,85600.0,24.6492,24.6492,24.6017,24.609,85600.0
2006-08-29 11:10:00,67.36,67.44,67.35,67.35,59400.0,24.609,24.6382,24.6053,24.6053,59400.0
2006-08-29 11:15:00,67.37,67.41,67.34,67.35,36700.0,24.6126,24.6273,24.6017,24.6053,36700.0
2006-08-29 11:20:00,67.36,67.42,67.31,67.42,30400.0,24.609,24.6309,24.5907,24.6309,30400.0
2006-08-29 11:25:00,67.42,67.43,67.35,67.37,47000.0,24.6309,24.6346,24.6053,24.6126,47000.0
2006-08-29 11:30:00,67.39,67.39,67.26,67.29,146100.0,24.62,24.62,24.5725,24.5834,146100.0
2006-08-29 11:35:00,67.28,67.31,67.2,67.2,27700.0,24.5798,24.5907,24.5505,24.5505,27700.0
2006-08-29 11:40:00,67.21,67.21,67.11,67.13,41200.0,24.5542,24.5542,24.5177,24.525,41200.0
2006-08-29 11:45:00,67.13,67.19,67.1,67.19,72600.0,24.525,24.5469,24.514,24.5469,72600.0
2006-08-29 11:50:00,67.19,67.27,67.17,67.25,37200.0,24.5469,24.5761,24.5396,24.5688,37200.0
2006-08-29 11:55:00,67.24,67.31,67.24,67.29,31000.0,24.5652,24.5907,24.5652,24.5834,31000.0
2006-08-29 12:00:00,67.3,67.36,67.3,67.34,65200.0,24.5871,24.609,24.5871,24.6017,65200.0
2006-08-29 12:05:00,67.33,67.34,67.21,67.21,14700.0,24.598,24.6017,24.5542,24.5542,14700.0
2006-08-29 12:10:00,67.21,67.21,67.15,67.18,23800.0,24.5542,24.5542,24.5323,24.5432,23800.0
2006-08-29 12:15:00,67.2,67.22,67.18,67.22,17900.0,24.5505,24.5578,24.5432,24.5578,17900.0
2006-08-29 12:20:00,67.22,67.23,67.2,67.21,11600.0,24.5578,24.5615,24.5505,24.5542,11600.0
2006-08-29 12:25:00,67.21,67.25,67.21,67.23,14300.0,24.5542,24.5688,24.5542,24.5615,14300.0
2006-08-29 12:30:00,67.25,67.25,67.18,67.2,10600.0,24.5688,24.5688,24.5432,24.5505,10600.0
2006-08-29 12:35:00,67.2,67.25,67.2,67.22,11900.0,24.5505,24.5688,24.5505,24.5578,11900.0
2006-08-29 12:40:00,67.23,67.23,67.19,67.19,21600.0,24.5615,24.5615,24.5469,24.5469,21600.0
2006-08-29 12:45:00,67.18,67.2,67.1,67.12,23700.0,24.5432,24.5505,24.514,24.5213,23700.0
2006-08-29 12:50:00,67.12,67.12,67.07,67.09,17900.0,24.5213,24.5213,24.503,24.5104,17900.0
2006-08-29 12:55:00,67.08,67.11,67.05,67.08,29700.0,24.5067,24.5177,24.4957,24.5067,29700.0
2006-08-29 13:00:00,67.07,67.11,67.06,67.08,17300.0,24.503,24.5177,24.4994,24.5067,17300.0
2006-08-29 13:05:00,67.08,67.12,67.06,67.12,14000.0,24.5067,24.5213,24.4994,24.5213,14000.0
2006-08-29 13:10:00,67.12,67.15,67.1,67.13,12700.0,24.5213,24.5323,24.514,24.525,12700.0
2006-08-29 13:15:00,67.12,67.16,67.11,67.14,14300.0,24.5213,24.5359,24.5177,24.5286,14300.0
2006-08-29 13:20:00,67.15,67.16,67.1,67.12,20300.0,24.5323,24.5359,24.514,24.5213,20300.0
2006-08-29 13:25:00,67.12,67.13,67.05,67.05,34300.0,24.5213,24.525,24.4957,24.4957,34300.0
2006-08-29 13:30:00,67.05,67.08,67.04,67.04,21600.0,24.4957,24.5067,24.4921,24.4921,21600.0
2006-08-29 13:35:00,67.05,67.08,67.03,67.07,31300.0,24.4957,24.5067,24.4884,24.503,31300.0
2006-08-29 13:40:00,67.08,67.1,67.05,67.09,32300.0,24.5067,24.514,24.4957,24.5104,32300.0
2006-08-29 13:45:00,67.08,67.13,67.08,67.12,16900.0,24.5067,24.525,24.5067,24.5213,16900.0
2006-08-29 13:50:00,67.14,67.18,67.12,67.13,36700.0,24.5286,24.5432,24.5213,24.525,36700.0
2006-08-29 13:55:00,67.13,67.15,67.08,67.08,49200.0,24.525,24.5323,24.5067,24.5067,49200.0
2006-08-29 14:00:00,67.09,67.09,67.0,67.08,125600.0,24.5104,24.5104,24.4775,24.5067,125600.0
2006-08-29 14:05:00,67.08,67.18,67.05,67.16,154500.0,24.5067,24.5432,24.4957,24.5359,154500.0
2006-08-29 14:10:00,67.17,67.2,67.15,67.19,121600.0,24.5396,24.5505,24.5323,24.5469,121600.0
2006-08-29 14:15:00,67.18,67.24,67.18,67.2,132200.0,24.5432,24.5652,24.5432,24.5505,132200.0
2006-08-29 14:20:00,67.2,67.2,67.09,67.11,26500.0,24.5505,24.5505,24.5104,24.5177,26500.0
2006-08-29 14:25:00,67.09,67.09,67.01,67.08,48900.0,24.5104,24.5104,24.4811,24.5067,48900.0
2006-08-29 14:30:00,67.08,67.15,67.07,67.1,49200.0,24.5067,24.5323,24.503,24.514,49200.0
2006-08-29 14:35:00,67.09,67.25,67.07,67.24,69300.0,24.5104,24.5688,24.503,24.5652,69300.0
2006-08-29 14:40:00,67.25,67.25,67.17,67.2,125300.0,24.5688,24.5688,24.5396,24.5505,125300.0
2006-08-29 14:45:00,67.18,67.22,67.18,67.2,59000.0,24.5432,24.5578,24.5432,24.5505,59000.0
2006-08-29 14:50:00,67.2,67.22,67.12,67.12,86400.0,24.5505,24.5578,24.5213,24.5213,86400.0
2006-08-29 14:55:00,67.12,67.13,67.09,67.1,49700.0,24.5213,24.525,24.5104,24.514,49700.0
2006-08-29 15:00:00,67.1,67.11,67.04,67.04,81500.0,24.514,24.5177,24.4921,24.4921,81500.0
2006-08-29 15:05:00,67.04,67.05,66.97,67.0,104000.0,24.4921,24.4957,24.4665,24.4775,104000.0
2006-08-29 15:10:00,66.97,67.0,66.91,67.0,57000.0,24.4665,24.4775,24.4446,24.4775,57000.0
2006-08-29 15:15:00,67.01,67.05,66.99,67.05,162800.0,24.4811,24.4957,24.4738,24.4957,162800.0
2006-08-29 15:20:00,67.04,67.15,67.04,67.12,90400.0,24.4921,24.5323,24.4921,24.5213,90400.0
2006-08-29 15:25:00,67.12,67.19,67.09,67.13,92000.0,24.5213,24.5469,24.5104,24.525,92000.0
2006-08-29 15:30:00,67.12,67.25,67.1,67.25,94400.0,24.5213,24.5688,24.514,24.5688,94400.0
2006-08-29 15:35:00,67.24,67.27,67.21,67.21,111800.0,24.5652,24.5761,24.5542,24.5542,111800.0
2006-08-29 15:40:00,67.2,67.21,67.18,67.2,95700.0,24.5505,24.5542,24.5432,24.5505,95700.0
2006-08-29 15:45:00,67.2,67.22,67.19,67.2,162800.0,24.5505,24.5578,24.5469,24.5505,162800.0
2006-08-29 15:50:00,67.2,67.28,67.2,67.25,86000.0,24.5505,24.5798,24.5505,24.5688,86000.0
2006-08-29 15:55:00,67.25,67.29,67.24,67.29,106700.0,24.5688,24.5834,24.5652,24.5834,106700.0
2006-08-30 09:30:00,68.11,68.15,68.01,68.04,258800.0,24.883,24.8976,24.8465,24.8574,258800.0
2006-08-30 09:35:00,68.04,68.04,67.87,67.87,121200.0,24.8574,24.8574,24.7953,24.7953,121200.0
2006-08-30 09:40:00,67.86,67.88,67.76,67.82,145800.0,24.7917,24.799,24.7551,24.777,145800.0
2006-08-30 09:45:00,67.83,67.87,67.79,67.81,142300.0,24.7807,24.7953,24.7661,24.7734,142300.0
2006-08-30 09:50:00,67.79,67.8,67.62,67.66,125200.0,24.7661,24.7697,24.704,24.7186,125200.0
2006-08-30 09:55:00,67.68,67.72,67.58,67.59,117900.0,24.7259,24.7405,24.6894,24.693,117900.0
2006-08-30 10:00:00,67.58,67.68,67.53,67.66,209800.0,24.6894,24.7259,24.6711,24.7186,209800.0
2006-08-30 10:05:00,67.66,67.73,67.6,67.72,206700.0,24.7186,24.7442,24.6967,24.7405,206700.0
2006-08-30 10:10:00,67.71,67.72,67.65,67.66,98100.0,24.7369,24.7405,24.7149,24.7186,98100.0
2006-08-30 10:15:00,67.67,67.81,67.67,67.75,169800.0,24.7222,24.7734,24.7222,24.7515,169800.0
2006-08-30 10:20:00,67.77,67.9,67.75,67.86,62700.0,24.7588,24.8063,24.7515,24.7917,62700.0
2006-08-30 10:25:00,67.86,67.86,67.76,67.8,44900.0,24.7917,24.7917,24.7551,24.7697,44900.0
2006-08-30 10:30:00,67.8,67.8,67.51,67.59,129200.0,24.7697,24.7697,24.6638,24.693,129200.0
2006-08-30 10:35:00,67.66,67.75,67.64,67.75,117600.0,24.7186,24.7515,24.7113,24.7515,117600.0
2006-08-30 10:40:00,67.74,67.99,67.74,67.92,186500.0,24.7478,24.8392,24.7478,24.8136,186500.0
2006-08-30 10:45:00,67.92,68.03,67.91,68.0,102400.0,24.8136,24.8538,24.8099,24.8428,102400.0
2006-08-30 10:50:00,68.01,68.13,67.98,68.04,152200.0,24.8465,24.8903,24.8355,24.8574,152200.0
2006-08-30 10:55:00,68.05,68.05,67.95,67.95,107600.0,24.8611,24.8611,24.8245,24.8245,107600.0
2006-08-30 11:00:00,67.96,67.96,67.75,67.75,217600.0,24.8282,24.8282,24.7515,24.7515,217600.0
2006-08-30 11:05:00,67.77,67.85,67.74,67.85,96400.0,24.7588,24.788,24.7478,24.788,96400.0
2006-08-30 11:10:00,67.84,67.9,67.83,67.85,77100.0,24.7844,24.8063,24.7807,24.788,77100.0
2006-08-30 11:15:00,67.83,67.89,67.76,67.79,108000.0,24.7807,24.8026,24.7551,24.7661,108000.0
2006-08-30 11:20:00,67.79,67.8,67.76,67.78,32300.0,24.7661,24.7697,24.7551,24.7624,32300.0
2006-08-30 11:25:00,67.78,67.78,67.69,67.71,60600.0,24.7624,24.7624,24.7296,24.7369,60600.0
2006-08-30 11:30:00,67.71,67.72,67.6,67.61,57700.0,24.7369,24.7405,24.6967,24.7003,57700.0
2006-08-30 11:35:00,67.59,67.6,67.44,67.45,87000.0,24.693,24.6967,24.6382,24.6419,87000.0
2006-08-30 11:40:00,67.45,67.57,67.44,67.54,63500.0,24.6419,24.6857,24.6382,24.6748,63500.0
2006-08-30 11:45:00,67.54,67.62,67.51,67.52,115600.0,24.6748,24.704,24.6638,24.6674,115600.0
2006-08-30 11:50:00,67.5,67.52,67.44,67.52,46500.0,24.6601,24.6674,24.6382,24.6674,46500.0
2006-08-30 11:55:00,67.51,67.57,67.51,67.56,73400.0,24.6638,24.6857,24.6638,24.6821,73400.0
2006-08-30 12:00:00,67.54,67.57,67.47,67.48,46500.0,24.6748,24.6857,24.6492,24.6528,46500.0
2006-08-30 12:05:00,67.5,67.5,67.4,67.42,65100.0,24.6601,24.6601,24.6236,24.6309,65100.0
2006-08-30 12:10:00,67.4,67.41,67.35,67.4,50000.0,24.6236,24.6273,24.6053,24.6236,50000.0
2006-08-30 12:15:00,67.4,67.44,67.3,67.31,60100.0,24.6236,24.6382,24.5871,24.5907,60100.0
2006-08-30 12:20:00,67.32,67.36,67.31,67.34,74100.0,24.5944,24.609,24.5907,24.6017,74100.0
2006-08-30 12:25:00,67.34,67.34,67.21,67.21,59800.0,24.6017,24.6017,24.5542,24.5542,59800.0
2006-08-30 12:30:00,67.21,67.38,67.18,67.34,55800.0,24.5542,24.6163,24.5432,24.6017,55800.0
2006-08-30 12:35:00,67.33,67.35,67.28,67.28,32500.0,24.598,24.6053,24.5798,24.5798,32500.0
2006-08-30 12:40:00,67.28,67.28,67.16,67.16,53500.0,24.5798,24.5798,24.5359,24.5359,53500.0
2006-08-30 12:45:00,67.16,67.19,67.13,67.18,67800.0,24.5359,24.5469,24.525,24.5432,67800.0
2006-08-30 12:50:00,67.18,67.22,67.17,67.22,87400.0,24.5432,24.5578,24.5396,24.5578,87400.0
2006-08-30 12:55:00,67.22,67.45,67.22,67.37,72800.0,24.5578,24.6419,24.5578,24.6126,72800.0
2006-08-30 13:00:00,67.36,67.37,67.27,67.27,29800.0,24.609,24.6126,24.5761,24.5761,29800.0
2006-08-30 13:05:00,67.29,67.31,67.27,67.29,47000.0,24.5834,24.5907,24.5761,24.5834,47000.0
2006-08-30 13:10:00,67.31,67.37,67.25,67.25,34100.0,24.5907,24.6126,24.5688,24.5688,34100.0
2006-08-30 13:15:00,67.25,67.3,67.25,67.27,25400.0,24.5688,24.5871,24.5688,24.5761,25400.0
2006-08-30 13:20:00,67.27,67.31,67.25,67.3,26600.0,24.5761,24.5907,24.5688,24.5871,26600.0
2006-08-30 13:25:00,67.3,67.31,67.28,67.3,16300.0,24.5871,24.5907,24.5798,24.5871,16300.0
2006-08-30 13:30:00,67.29,67.38,67.27,67.37,33700.0,24.5834,24.6163,24.5761,24.6126,33700.0
2006-08-30 13:35:00,67.36,67.46,67.36,67.4,53700.0,24.609,24.6455,24.609,24.6236,53700.0
2006-08-30 13:40:00,67.41,67.41,67.35,67.41,32200.0,24.6273,24.6273,24.6053,24.6273,32200.0
2006-08-30 13:45:00,67.42,67.57,67.42,67.55,47800.0,24.6309,24.6857,24.6309,24.6784,47800.0
2006-08-30 13:50:00,67.55,67.63,67.53,67.62,68200.0,24.6784,24.7076,24.6711,24.704,68200.0
2006-08-30 13:55:00,67.62,67.62,67.56,67.6,29700.0,24.704,24.704,24.6821,24.6967,29700.0
2006-08-30 14:00:00,67.59,67.64,67.59,67.64,40900.0,24.693,24.7113,24.693,24.7113,40900.0
2006-08-30 14:05:00,67.67,67.78,67.66,67.67,40300.0,24.7222,24.7624,24.7186,24.7222,40300.0
2006-08-30 14:10:00,67.66,67.72,67.63,67.67,36000.0,24.7186,24.7405,24.7076,24.7222,36000.0
2006-08-30 14:15:00,67.67,67.71,67.64,67.64,16000.0,24.7222,24.7369,24.7113,24.7113,16000.0
2006-08-30 14:20:00,67.65,67.66,67.62,67.64,30900.0,24.7149,24.7186,24.704,24.7113,30900.0
2006-08-30 14:25:00,67.62,67.68,67.62,67.66,34500.0,24.704,24.7259,24.704,24.7186,34500.0
2006-08-30 14:30:00,67.66,67.68,67.64,67.68,34700.0,24.7186,24.7259,24.7113,24.7259,34700.0
2006-08-30 14:35:00,67.67,67.7,67.63,67.64,32900.0,24.7222,24.7332,24.7076,24.7113,32900.0
2006-08-30 14:40:00,67.63,67.68,67.6,67.63,43600.0,24.7076,24.7259,24.6967,24.7076,43600.0
2006-08-30 14:45:00,67.63,67.66,67.6,67.66,35100.0,24.7076,24.7186,24.6967,24.7186,35100.0
2006-08-30 14:50:00,67.65,67.66,67.61,67.63,26500.0,24.7149,24.7186,24.7003,24.7076,26500.0
2006-08-30 14:55:00,67.64,67.65,67.6,67.64,38600.0,24.7113,24.7149,24.6967,24.7113,38600.0
2006-08-30 15:00:00,67.63,67.72,67.63,67.7,71300.0,24.7076,24.7405,24.7076,24.7332,71300.0
2006-08-30 15:05:00,67.71,67.76,67.69,67.76,72600.0,24.7369,24.7551,24.7296,24.7551,72600.0
2006-08-30 15:10:00,67.76,67.76,67.71,67.75,71500.0,24.7551,24.7551,24.7369,24.7515,71500.0
2006-08-30 15:15:00,67.74,67.77,67.73,67.73,74200.0,24.7478,24.7588,24.7442,24.7442,74200.0
2006-08-30 15:20:00,67.72,67.74,67.67,67.69,103200.0,24.7405,24.7478,24.7222,24.7296,103200.0
2006-08-30 15:25:00,67.7,67.72,67.69,67.7,104600.0,24.7332,24.7405,24.7296,24.7332,104600.0
2006-08-30 15:30:00,67.72,67.73,67.68,67.72,93800.0,24.7405,24.7442,24.7259,24.7405,93800.0
2006-08-30 15:35:00,67.72,67.75,67.7,67.74,111600.0,24.7405,24.7515,24.7332,24.7478,111600.0
2006-08-30 15:40:00,67.73,67.82,67.71,67.8,99800.0,24.7442,24.777,24.7369,24.7697,99800.0
2006-08-30 15:45:00,67.81,67.83,67.78,67.8,58100.0,24.7734,24.7807,24.7624,24.7697,58100.0
2006-08-30 15:50:00,67.78,67.85,67.77,67.81,66400.0,24.7624,24.788,24.7588,24.7734,66400.0
2006-08-30 15:55:00,67.8,67.83,67.75,67.8,138100.0,24.7697,24.7807,24.7515,24.7697,138100.0
2006-08-31 09:30:00,68.22,68.23,68.17,68.17,113800.0,24.9232,24.9268,24.9049,24.9049,113800.0
2006-08-31 09:35:00,68.17,68.18,68.1,68.15,230900.0,24.9049,24.9086,24.8793,24.8976,230900.0
2006-08-31 09:40:00,68.16,68.24,68.16,68.22,80700.0,24.9013,24.9305,24.9013,24.9232,80700.0
2006-08-31 09:45:00,68.22,68.25,68.18,68.24,66000.0,24.9232,24.9341,24.9086,24.9305,66000.0
2006-08-31 09:50:00,68.24,68.39,68.23,68.34,153300.0,24.9305,24.9853,24.9268,24.967,153300.0
2006-08-31 09:55:00,68.32,68.36,68.23,68.32,103800.0,24.9597,24.9743,24.9268,24.9597,103800.0
2006-08-31 10:00:00,68.33,68.42,68.28,68.3,139700.0,24.9634,24.9962,24.9451,24.9524,139700.0
2006-08-31 10:05:00,68.3,68.36,68.3,68.34,83900.0,24.9524,24.9743,24.9524,24.967,83900.0
2006-08-31 10:10:00,68.36,68.36,68.25,68.25,147200.0,24.9743,24.9743,24.9341,24.9341,147200.0
2006-08-31 10:15:00,68.24,68.34,68.24,68.29,138900.0,24.9305,24.967,24.9305,24.9488,138900.0
2006-08-31 10:20:00,68.31,68.31,68.27,68.28,43400.0,24.9561,24.9561,24.9414,24.9451,43400.0
2006-08-31 10:25:00,68.27,68.28,68.18,68.21,84300.0,24.9414,24.9451,24.9086,24.9195,84300.0
2006-08-31 10:30:00,68.2,68.25,68.15,68.22,69300.0,24.9159,24.9341,24.8976,24.9232,69300.0
2006-08-31 10:35:00,68.21,68.29,68.18,68.29,45400.0,24.9195,24.9488,24.9086,24.9488,45400.0
2006-08-31 10:40:00,68.28,68.37,68.26,68.3,75000.0,24.9451,24.978,24.9378,24.9524,75000.0
2006-08-31 10:45:00,68.28,68.35,68.28,68.33,45900.0,24.9451,24.9707,24.9451,24.9634,45900.0
2006-08-31 10:50:00,68.32,68.4,68.28,68.37,141200.0,24.9597,24.9889,24.9451,24.978,141200.0
2006-08-31 10:55:00,68.37,68.37,68.29,68.32,76000.0,24.978,24.978,24.9488,24.9597,76000.0
2006-08-31 11:00:00,68.32,68.39,68.32,68.35,58000.0,24.9597,24.9853,24.9597,24.9707,58000.0
2006-08-31 11:05:00,68.35,68.36,68.3,68.3,25600.0,24.9707,24.9743,24.9524,24.9524,25600.0
2006-08-31 11:10:00,68.3,68.31,68.24,68.26,62800.0,24.9524,24.9561,24.9305,24.9378,62800.0
2006-08-31 11:15:00,68.25,68.28,68.2,68.23,57500.0,24.9341,24.9451,24.9159,24.9268,57500.0
2006-08-31 11:20:00,68.2,68.25,68.16,68.22,88900.0,24.9159,24.9341,24.9013,24.9232,88900.0
2006-08-31 11:25:00,68.21,68.22,68.13,68.14,74600.0,24.9195,24.9232,24.8903,24.894,74600.0
2006-08-31 11:30:00,68.13,68.24,68.13,68.2,31300.0,24.8903,24.9305,24.8903,24.9159,31300.0
2006-08-31 11:35:00,68.18,68.35,68.18,68.32,33100.0,24.9086,24.9707,24.9086,24.9597,33100.0
2006-08-31 11:40:00,68.31,68.4,68.29,68.37,21700.0,24.9561,24.9889,24.9488,24.978,21700.0
2006-08-31 11:45:00,68.36,68.38,68.29,68.32,13600.0,24.9743,24.9816,24.9488,24.9597,13600.0
2006-08-31 11:50:00,68.32,68.38,68.32,68.36,6100.0,24.9597,24.9816,24.9597,24.9743,6100.0
2006-08-31 11:55:00,68.38,68.38,68.32,68.32,11700.0,24.9816,24.9816,24.9597,24.9597,11700.0
2006-08-31 12:00:00,68.33,68.36,68.31,68.35,7800.0,24.9634,24.9743,24.9561,24.9707,7800.0
2006-08-31 12:05:00,68.33,68.36,68.31,68.31,9700.0,24.9634,24.9743,24.9561,24.9561,9700.0
2006-08-31 12:10:00,68.32,68.35,68.28,68.29,21800.0,24.9597,24.9707,24.9451,24.9488,21800.0
2006-08-31 12:15:00,68.3,68.3,68.2,68.2,18600.0,24.9524,24.9524,24.9159,24.9159,18600.0
2006-08-31 12:20:00,68.2,68.21,68.17,68.17,5600.0,24.9159,24.9195,24.9049,24.9049,5600.0
2006-08-31 12:25:00,68.17,68.21,68.13,68.21,21100.0,24.9049,24.9195,24.8903,24.9195,21100.0
2006-08-31 12:30:00,68.21,68.21,68.15,68.2,18000.0,24.9195,24.9195,24.8976,24.9159,18000.0
2006-08-31 12:35:00,68.2,68.22,68.2,68.2,14200.0,24.9159,24.9232,24.9159,24.9159,14200.0
2006-08-31 12:40:00,68.21,68.29,68.21,68.25,22300.0,24.9195,24.9488,24.9195,24.9341,22300.0
2006-08-31 12:45:00,68.25,68.26,68.22,68.23,8700.0,24.9341,24.9378,24.9232,24.9268,8700.0
2006-08-31 12:50:00,68.22,68.25,68.2,68.24,21600.0,24.9232,24.9341,24.9159,24.9305,21600.0
2006-08-31 12:55:00,68.23,68.23,68.18,68.18,18800.0,24.9268,24.9268,24.9086,24.9086,18800.0
2006-08-31 13:00:00,68.2,68.2,68.11,68.14,6400.0,24.9159,24.9159,24.883,24.894,6400.0
2006-08-31 13:05:00,68.14,68.2,68.12,68.16,33600.0,24.894,24.9159,24.8866,24.9013,33600.0
2006-08-31 13:10:00,68.16,68.2,68.14,68.16,14300.0,24.9013,24.9159,24.894,24.9013,14300.0
2006-08-31 13:15:00,68.16,68.2,68.16,68.19,9600.0,24.9013,24.9159,24.9013,24.9122,9600.0
2006-08-31 13:20:00,68.18,68.2,68.16,68.18,13000.0,24.9086,24.9159,24.9013,24.9086,13000.0
2006-08-31 13:25:00,68.18,68.2,68.16,68.18,9600.0,24.9086,24.9159,24.9013,24.9086,9600.0
2006-08-31 13:30:00,68.18,68.19,68.16,68.17,18300.0,24.9086,24.9122,24.9013,24.9049,18300.0
2006-08-31 13:35:00,68.15,68.2,68.14,68.2,19300.0,24.8976,24.9159,24.894,24.9159,19300.0
2006-08-31 13:40:00,68.18,68.2,68.17,68.2,12500.0,24.9086,24.9159,24.9049,24.9159,12500.0
2006-08-31 13:45:00,68.2,68.2,68.15,68.17,11100.0,24.9159,24.9159,24.8976,24.9049,11100.0
2006-08-31 13:50:00,68.17,68.19,68.14,68.15,15300.0,24.9049,24.9122,24.894,24.8976,15300.0
2006-08-31 13:55:00,68.15,68.18,68.13,68.16,28800.0,24.8976,24.9086,24.8903,24.9013,28800.0
2006-08-31 14:00:00,68.16,68.16,68.1,68.11,65000.0,24.9013,24.9013,24.8793,24.883,65000.0
2006-08-31 14:05:00,68.11,68.15,68.11,68.11,10700.0,24.883,24.8976,24.883,24.883,10700.0
2006-08-31 14:10:00,68.11,68.18,68.11,68.17,37300.0,24.883,24.9086,24.883,24.9049,37300.0
2006-08-31 14:15:00,68.15,68.17,68.14,68.17,14700.0,24.8976,24.9049,24.894,24.9049,14700.0
2006-08-31 14:20:00,68.16,68.18,68.11,68.12,41900.0,24.9013,24.9086,24.883,24.8866,41900.0
2006-08-31 14:25:00,68.1,68.12,68.09,68.1,18900.0,24.8793,24.8866,24.8757,24.8793,18900.0
2006-08-31 14:30:00,68.11,68.11,68.02,68.03,72000.0,24.883,24.883,24.8501,24.8538,72000.0
2006-08-31 14:35:00,68.03,68.08,68.03,68.07,62700.0,24.8538,24.872,24.8538,24.8684,62700.0
2006-08-31 14:40:00,68.07,68.1,68.05,68.07,43200.0,24.8684,24.8793,24.8611,24.8684,43200.0
2006-08-31 14:45:00,68.07,68.1,68.05,68.09,56300.0,24.8684,24.8793,24.8611,24.8757,56300.0
2006-08-31 14:50:00,68.09,68.1,68.06,68.09,31700.0,24.8757,24.8793,24.8647,24.8757,31700.0
2006-08-31 14:55:00,68.1,68.1,68.04,68.04,20600.0,24.8793,24.8793,24.8574,24.8574,20600.0
2006-08-31 15:00:00,68.03,68.04,67.99,68.01,105900.0,24.8538,24.8574,24.8392,24.8465,105900.0
2006-08-31 15:05:00,68.02,68.06,68.01,68.03,23800.0,24.8501,24.8647,24.8465,24.8538,23800.0
2006-08-31 15:10:00,68.0,68.05,68.0,68.02,81900.0,24.8428,24.8611,24.8428,24.8501,81900.0
2006-08-31 15:15:00,67.99,68.02,67.99,68.01,22300.0,24.8392,24.8501,24.8392,24.8465,22300.0
2006-08-31 15:20:00,68.01,68.03,68.0,68.01,42600.0,24.8465,24.8538,24.8428,24.8465,42600.0
2006-08-31 15:25:00,68.0,68.01,67.91,67.94,54400.0,24.8428,24.8465,24.8099,24.8209,54400.0
2006-08-31 15:30:00,67.95,67.99,67.94,67.98,92300.0,24.8245,24.8392,24.8209,24.8355,92300.0
2006-08-31 15:35:00,67.98,68.0,67.96,67.99,83200.0,24.8355,24.8428,24.8282,24.8392,83200.0
2006-08-31 15:40:00,67.99,68.12,67.96,68.1,149500.0,24.8392,24.8866,24.8282,24.8793,149500.0
2006-08-31 15:45:00,68.11,68.22,68.07,68.22,223400.0,24.883,24.9232,24.8684,24.9232,223400.0
2006-08-31 15:50:00,68.2,68.22,68.15,68.2,351000.0,24.9159,24.9232,24.8976,24.9159,351000.0
2006-08-31 15:55:00,68.23,68.3,68.1,68.1,406300.0,24.9268,24.9524,24.8793,24.8793,406300.0
2006-09-01 09:30:00,67.88,67.9,67.83,67.9,89800.0,24.799,24.8063,24.7807,24.8063,89800.0
2006-09-01 09:35:00,67.9,67.93,67.82,67.87,30300.0,24.8063,24.8172,24.777,24.7953,30300.0
2006-09-01 09:40:00,67.88,67.93,67.87,67.89,66400.0,24.799,24.8172,24.7953,24.8026,66400.0
2006-09-01 09:45:00,67.9,67.95,67.9,67.93,14500.0,24.8063,24.8245,24.8063,24.8172,14500.0
2006-09-01 09:50:00,67.95,67.96,67.86,67.96,64300.0,24.8245,24.8282,24.7917,24.8282,64300.0
2006-09-01 09:55:00,67.96,67.96,67.89,67.94,29400.0,24.8282,24.8282,24.8026,24.8209,29400.0
2006-09-01 10:00:00,67.94,68.06,67.92,67.92,48700.0,24.8209,24.8647,24.8136,24.8136,48700.0
2006-09-01 10:05:00,67.93,67.98,67.86,67.87,17600.0,24.8172,24.8355,24.7917,24.7953,17600.0
2006-09-01 10:10:00,67.86,67.87,67.79,67.8,8800.0,24.7917,24.7953,24.7661,24.7697,8800.0
2006-09-01 10:15:00,67.81,67.95,67.8,67.94,25400.0,24.7734,24.8245,24.7697,24.8209,25400.0
2006-09-01 10:20:00,67.95,67.96,67.92,67.94,22300.0,24.8245,24.8282,24.8136,24.8209,22300.0
2006-09-01 10:25:00,67.95,67.97,67.92,67.97,21900.0,24.8245,24.8318,24.8136,24.8318,21900.0
2006-09-01 10:30:00,67.96,67.98,67.94,67.98,90400.0,24.8282,24.8355,24.8209,24.8355,90400.0
2006-09-01 10:35:00,67.99,68.05,67.98,68.04,32900.0,24.8392,24.8611,24.8355,24.8574,32900.0
2006-09-01 10:40:00,68.03,68.06,68.0,68.03,58900.0,24.8538,24.8647,24.8428,24.8538,58900.0
2006-09-01 10:45:00,68.03,68.03,67.97,67.98,45400.0,24.8538,24.8538,24.8318,24.8355,45400.0
2006-09-01 10:50:00,67.99,68.0,67.94,67.96,25400.0,24.8392,24.8428,24.8209,24.8282,25400.0
2006-09-01 10:55:00,67.94,67.99,67.93,67.94,12800.0,24.8209,24.8392,24.8172,24.8209,12800.0
2006-09-01 11:00:00,67.94,67.97,67.92,67.97,11000.0,24.8209,24.8318,24.8136,24.8318,11000.0
2006-09-01 11:05:00,67.97,67.98,67.93,67.94,10000.0,24.8318,24.8355,24.8172,24.8209,10000.0
2006-09-01 11:10:00,67.92,67.99,67.91,67.98,16500.0,24.8136,24.8392,24.8099,24.8355,16500.0
2006-09-01 11:15:00,67.99,67.99,67.91,67.91,18800.0,24.8392,24.8392,24.8099,24.8099,18800.0
2006-09-01 11:20:00,67.9,68.0,67.9,68.0,61600.0,24.8063,24.8428,24.8063,24.8428,61600.0
2006-09-01 11:25:00,67.99,68.05,67.95,67.98,73100.0,24.8392,24.8611,24.8245,24.8355,73100.0
2006-09-01 11:30:00,67.98,68.01,67.95,68.0,37600.0,24.8355,24.8465,24.8245,24.8428,37600.0
2006-09-01 11:35:00,68.0,68.03,67.96,67.96,35600.0,24.8428,24.8538,24.8282,24.8282,35600.0
2006-09-01 11:40:00,67.97,67.99,67.95,67.97,9200.0,24.8318,24.8392,24.8245,24.8318,9200.0
2006-09-01 11:45:00,67.97,68.01,67.96,68.0,9400.0,24.8318,24.8465,24.8282,24.8428,9400.0
2006-09-01 11:50:00,68.01,68.01,67.95,68.0,23600.0,24.8465,24.8465,24.8245,24.8428,23600.0
2006-09-01 11:55:00,68.01,68.01,67.98,68.0,12900.0,24.8465,24.8465,24.8355,24.8428,12900.0
2006-09-01 12:00:00,68.0,68.0,67.96,67.98,10400.0,24.8428,24.8428,24.8282,24.8355,10400.0
2006-09-01 12:05:00,67.99,67.99,67.95,67.96,9900.0,24.8392,24.8392,24.8245,24.8282,9900.0
2006-09-01 12:10:00,67.97,67.98,67.94,67.98,12600.0,24.8318,24.8355,24.8209,24.8355,12600.0
2006-09-01 12:15:00,67.96,68.0,67.96,67.99,8500.0,24.8282,24.8428,24.8282,24.8392,8500.0
2006-09-01 12:20:00,68.0,68.04,67.99,68.03,56500.0,24.8428,24.8574,24.8392,24.8538,56500.0
2006-09-01 12:25:00,68.04,68.06,68.03,68.05,9900.0,24.8574,24.8647,24.8538,24.8611,9900.0
2006-09-01 12:30:00,68.04,68.06,68.04,68.06,13600.0,24.8574,24.8647,24.8574,24.8647,13600.0
2006-09-01 12:35:00,68.06,68.14,68.03,68.04,52500.0,24.8647,24.894,24.8538,24.8574,52500.0
2006-09-01 12:40:00,68.06,68.06,68.02,68.02,4300.0,24.8647,24.8647,24.8501,24.8501,4300.0
2006-09-01 12:45:00,68.03,68.04,68.02,68.02,10100.0,24.8538,24.8574,24.8501,24.8501,10100.0
2006-09-01 12:50:00,68.03,68.03,67.97,68.0,32700.0,24.8538,24.8538,24.8318,24.8428,32700.0
2006-09-01 12:55:00,67.98,68.05,67.98,68.03,14200.0,24.8355,24.8611,24.8355,24.8538,14200.0
2006-09-01 13:00:00,68.05,68.06,68.0,68.0,25900.0,24.8611,24.8647,24.8428,24.8428,25900.0
2006-09-01 13:05:00,68.01,68.03,67.93,67.94,11300.0,24.8465,24.8538,24.8172,24.8209,11300.0
2006-09-01 13:10:00,67.95,67.95,67.89,67.89,9000.0,24.8245,24.8245,24.8026,24.8026,9000.0
2006-09-01 13:15:00,67.89,67.9,67.88,67.89,9800.0,24.8026,24.8063,24.799,24.8026,9800.0
2006-09-01 13:20:00,67.87,67.87,67.84,67.86,11100.0,24.7953,24.7953,24.7844,24.7917,11100.0
2006-09-01 13:25:00,67.86,67.9,67.86,67.9,6200.0,24.7917,24.8063,24.7917,24.8063,6200.0
2006-09-01 13:30:00,67.88,67.9,67.87,67.89,8000.0,24.799,24.8063,24.7953,24.8026,8000.0
2006-09-01 13:35:00,67.9,67.91,67.88,67.89,7200.0,24.8063,24.8099,24.799,24.8026,7200.0
2006-09-01 13:40:00,67.88,67.89,67.85,67.85,7300.0,24.799,24.8026,24.788,24.788,7300.0
2006-09-01 13:45:00,67.85,67.86,67.8,67.8,5800.0,24.788,24.7917,24.7697,24.7697,5800.0
2006-09-01 13:50:00,67.82,67.85,67.82,67.83,11800.0,24.777,24.788,24.777,24.7807,11800.0
2006-09-01 13:55:00,67.81,67.84,67.8,67.83,9800.0,24.7734,24.7844,24.7697,24.7807,9800.0
2006-09-01 14:00:00,67.83,67.88,67.83,67.84,16900.0,24.7807,24.799,24.7807,24.7844,16900.0
2006-09-01 14:05:00,67.84,67.85,67.82,67.82,9800.0,24.7844,24.788,24.777,24.777,9800.0
2006-09-01 14:10:00,67.81,67.81,67.76,67.77,24100.0,24.7734,24.7734,24.7551,24.7588,24100.0
2006-09-01 14:15:00,67.75,67.78,67.73,67.77,17700.0,24.7515,24.7624,24.7442,24.7588,17700.0
2006-09-01 14:20:00,67.77,67.86,67.77,67.86,22500.0,24.7588,24.7917,24.7588,24.7917,22500.0
2006-09-01 14:25:00,67.86,67.88,67.86,67.87,7200.0,24.7917,24.799,24.7917,24.7953,7200.0
2006-09-01 14:30:00,67.87,67.88,67.85,67.85,18100.0,24.7953,24.799,24.788,24.788,18100.0
2006-09-01 14:35:00,67.84,67.84,67.74,67.79,23600.0,24.7844,24.7844,24.7478,24.7661,23600.0
2006-09-01 14:40:00,67.8,67.87,67.8,67.85,14800.0,24.7697,24.7953,24.7697,24.788,14800.0
2006-09-01 14:45:00,67.87,67.88,67.83,67.88,25600.0,24.7953,24.799,24.7807,24.799,25600.0
2006-09-01 14:50:00,67.89,67.91,67.84,67.85,19600.0,24.8026,24.8099,24.7844,24.788,19600.0
2006-09-01 14:55:00,67.85,67.89,67.85,67.87,6800.0,24.788,24.8026,24.788,24.7953,6800.0
2006-09-01 15:00:00,67.87,67.93,67.87,67.93,17400.0,24.7953,24.8172,24.7953,24.8172,17400.0
2006-09-01 15:05:00,67.93,67.95,67.92,67.92,19600.0,24.8172,24.8245,24.8136,24.8136,19600.0
2006-09-01 15:10:00,67.92,67.97,67.92,67.95,28000.0,24.8136,24.8318,24.8136,24.8245,28000.0
2006-09-01 15:15:00,67.95,67.95,67.93,67.94,12100.0,24.8245,24.8245,24.8172,24.8209,12100.0
2006-09-01 15:20:00,67.94,68.0,67.93,68.0,28300.0,24.8209,24.8428,24.8172,24.8428,28300.0
2006-09-01 15:25:00,67.98,68.0,67.93,67.94,8600.0,24.8355,24.8428,24.8172,24.8209,8600.0
2006-09-01 15:30:00,67.94,67.96,67.93,67.95,29200.0,24.8209,24.8282,24.8172,24.8245,29200.0
2006-09-01 15:35:00,67.94,67.98,67.93,67.98,12500.0,24.8209,24.8355,24.8172,24.8355,12500.0
2006-09-01 15:40:00,67.98,67.98,67.95,67.95,131400.0,24.8355,24.8355,24.8245,24.8245,131400.0
2006-09-01 15:45:00,67.94,67.95,67.89,67.9,56000.0,24.8209,24.8245,24.8026,24.8063,56000.0
2006-09-01 15:50:00,67.87,67.95,67.84,67.94,54900.0,24.7953,24.8245,24.7844,24.8209,54900.0
2006-09-01 15:55:00,67.94,68.01,67.9,67.98,67200.0,24.8209,24.8465,24.8063,24.8355,67200.0
2006-09-05 09:30:00,68.01,68.01,68.01,68.01,0.0,24.8465,24.8465,24.8465,24.8465,0.0
2006-09-05 09:35:00,67.81,67.88,67.73,67.77,109000.0,24.7734,24.799,24.7442,24.7588,109000.0
2006-09-05 09:40:00,67.77,67.84,67.71,67.84,85200.0,24.7588,24.7844,24.7369,24.7844,85200.0
2006-09-05 09:45:00,67.85,67.86,67.79,67.84,43300.0,24.788,24.7917,24.7661,24.7844,43300.0
2006-09-05 09:50:00,67.85,68.02,67.84,68.02,56700.0,24.788,24.8501,24.7844,24.8501,56700.0
2006-09-05 09:55:00,68.01,68.01,67.95,67.96,48900.0,24.8465,24.8465,24.8245,24.8282,48900.0
2006-09-05 10:00:00,67.94,68.0,67.92,68.0,31900.0,24.8209,24.8428,24.8136,24.8428,31900.0
2006-09-05 10:05:00,67.99,68.05,67.98,68.03,26000.0,24.8392,24.8611,24.8355,24.8538,26000.0
2006-09-05 10:10:00,68.03,68.1,68.02,68.08,39600.0,24.8538,24.8793,24.8501,24.872,39600.0
2006-09-05 10:15:00,68.1,68.18,68.08,68.1,31200.0,24.8793,24.9086,24.872,24.8793,31200.0
2006-09-05 10:20:00,68.12,68.15,68.09,68.14,20900.0,24.8866,24.8976,24.8757,24.894,20900.0
2006-09-05 10:25:00,68.15,68.23,68.14,68.14,48000.0,24.8976,24.9268,24.894,24.894,48000.0
2006-09-05 10:30:00,68.15,68.15,68.02,68.09,19000.0,24.8976,24.8976,24.8501,24.8757,19000.0
2006-09-05 10:35:00,68.1,68.18,68.05,68.1,16600.0,24.8793,24.9086,24.8611,24.8793,16600.0
2006-09-05 10:40:00,68.04,68.08,68.0,68.08,48500.0,24.8574,24.872,24.8428,24.872,48500.0
2006-09-05 10:45:00,68.07,68.12,68.04,68.07,33500.0,24.8684,24.8866,24.8574,24.8684,33500.0
2006-09-05 10:50:00,68.08,68.19,68.06,68.19,49600.0,24.872,24.9122,24.8647,24.9122,49600.0
2006-09-05 10:55:00,68.18,68.3,68.16,68.25,77600.0,24.9086,24.9524,24.9013,24.9341,77600.0
2006-09-05 11:00:00,68.24,68.29,68.2,68.29,39000.0,24.9305,24.9488,24.9159,24.9488,39000.0
2006-09-05 11:05:00,68.29,68.36,68.29,68.32,41400.0,24.9488,24.9743,24.9488,24.9597,41400.0
2006-09-05 11:10:00,68.31,68.38,68.28,68.38,44200.0,24.9561,24.9816,24.9451,24.9816,44200.0
2006-09-05 11:15:00,68.36,68.39,68.34,68.37,16700.0,24.9743,24.9853,24.967,24.978,16700.0
2006-09-05 11:20:00,68.38,68.4,68.36,68.38,62000.0,24.9816,24.9889,24.9743,24.9816,62000.0
2006-09-05 11:25:00,68.38,68.41,68.32,68.32,36100.0,24.9816,24.9926,24.9597,24.9597,36100.0
2006-09-05 11:30:00,68.32,68.33,68.25,68.25,23000.0,24.9597,24.9634,24.9341,24.9341,23000.0
2006-09-05 11:35:00,68.25,68.26,68.18,68.18,36800.0,24.9341,24.9378,24.9086,24.9086,36800.0
2006-09-05 11:40:00,68.15,68.15,68.08,68.1,35600.0,24.8976,24.8976,24.872,24.8793,35600.0
2006-09-05 11:45:00,68.08,68.16,68.08,68.16,27600.0,24.872,24.9013,24.872,24.9013,27600.0
2006-09-05 11:50:00,68.15,68.16,68.11,68.13,14500.0,24.8976,24.9013,24.883,24.8903,14500.0
2006-09-05 11:55:00,68.14,68.15,68.1,68.13,18600.0,24.894,24.8976,24.8793,24.8903,18600.0
2006-09-05 12:00:00,68.13,68.2,68.13,68.2,33800.0,24.8903,24.9159,24.8903,24.9159,33800.0
2006-09-05 12:05:00,68.2,68.2,68.08,68.1,37300.0,24.9159,24.9159,24.872,24.8793,37300.0
2006-09-05 12:10:00,68.09,68.11,68.04,68.05,13900.0,24.8757,24.883,24.8574,24.8611,13900.0
2006-09-05 12:15:00,68.04,68.1,68.03,68.1,22000.0,24.8574,24.8793,24.8538,24.8793,22000.0
2006-09-05 12:20:00,68.08,68.1,68.04,68.06,32700.0,24.872,24.8793,24.8574,24.8647,32700.0
2006-09-05 12:25:00,68.07,68.08,68.03,68.04,43300.0,24.8684,24.872,24.8538,24.8574,43300.0
2006-09-05 12:30:00,68.03,68.05,67.98,67.99,39700.0,24.8538,24.8611,24.8355,24.8392,39700.0
2006-09-05 12:35:00,67.99,68.03,67.98,68.03,42400.0,24.8392,24.8538,24.8355,24.8538,42400.0
2006-09-05 12:40:00,68.02,68.05,68.0,68.05,19700.0,24.8501,24.8611,24.8428,24.8611,19700.0
2006-09-05 12:45:00,68.05,68.13,68.03,68.08,62300.0,24.8611,24.8903,24.8538,24.872,62300.0
2006-09-05 12:50:00,68.08,68.09,67.99,67.99,21400.0,24.872,24.8757,24.8392,24.8392,21400.0
2006-09-05 12:55:00,68.0,68.02,67.92,67.92,19000.0,24.8428,24.8501,24.8136,24.8136,19000.0
2006-09-05 13:00:00,67.92,68.06,67.92,68.04,46200.0,24.8136,24.8647,24.8136,24.8574,46200.0
2006-09-05 13:05:00,68.05,68.05,67.95,67.96,36000.0,24.8611,24.8611,24.8245,24.8282,36000.0
2006-09-05 13:10:00,67.96,68.03,67.94,68.02,39800.0,24.8282,24.8538,24.8209,24.8501,39800.0
2006-09-05 13:15:00,68.0,68.03,67.97,67.98,26300.0,24.8428,24.8538,24.8318,24.8355,26300.0
2006-09-05 13:20:00,67.97,67.97,67.89,67.92,31500.0,24.8318,24.8318,24.8026,24.8136,31500.0
2006-09-05 13:25:00,67.92,67.95,67.92,67.92,26100.0,24.8136,24.8245,24.8136,24.8136,26100.0
2006-09-05 13:30:00,67.95,67.98,67.93,67.94,31600.0,24.8245,24.8355,24.8172,24.8209,31600.0
2006-09-05 13:35:00,67.95,67.98,67.93,67.95,30900.0,24.8245,24.8355,24.8172,24.8245,30900.0
2006-09-05 13:40:00,67.95,67.95,67.89,67.92,58200.0,24.8245,24.8245,24.8026,24.8136,58200.0
2006-09-05 13:45:00,67.91,67.97,67.91,67.97,105000.0,24.8099,24.8318,24.8099,24.8318,105000.0
2006-09-05 13:50:00,67.98,68.0,67.97,67.99,43900.0,24.8355,24.8428,24.8318,24.8392,43900.0
2006-09-05 13:55:00,67.99,68.03,67.99,68.02,34800.0,24.8392,24.8538,24.8392,24.8501,34800.0
2006-09-05 14:00:00,68.03,68.16,68.03,68.15,118600.0,24.8538,24.9013,24.8538,24.8976,118600.0
2006-09-05 14:05:00,68.16,68.16,68.09,68.12,63900.0,24.9013,24.9013,24.8757,24.8866,63900.0
2006-09-05 14:10:00,68.11,68.11,68.07,68.07,28300.0,24.883,24.883,24.8684,24.8684,28300.0
2006-09-05 14:15:00,68.08,68.1,68.07,68.09,18900.0,24.872,24.8793,24.8684,24.8757,18900.0
2006-09-05 14:20:00,68.1,68.1,68.07,68.08,24300.0,24.8793,24.8793,24.8684,24.872,24300.0
2006-09-05 14:25:00,68.06,68.12,68.05,68.1,231900.0,24.8647,24.8866,24.8611,24.8793,231900.0
2006-09-05 14:30:00,68.1,68.14,68.1,68.14,29800.0,24.8793,24.894,24.8793,24.894,29800.0
2006-09-05 14:35:00,68.14,68.16,68.13,68.15,32500.0,24.894,24.9013,24.8903,24.8976,32500.0
2006-09-05 14:40:00,68.14,68.25,68.13,68.25,44200.0,24.894,24.9341,24.8903,24.9341,44200.0
2006-09-05 14:45:00,68.25,68.27,68.23,68.27,22700.0,24.9341,24.9414,24.9268,24.9414,22700.0
2006-09-05 14:50:00,68.28,68.31,68.28,68.28,39700.0,24.9451,24.9561,24.9451,24.9451,39700.0
2006-09-05 14:55:00,68.29,68.3,68.27,68.3,38400.0,24.9488,24.9524,24.9414,24.9524,38400.0
2006-09-05 15:00:00,68.31,68.33,68.28,68.33,49700.0,24.9561,24.9634,24.9451,24.9634,49700.0
2006-09-05 15:05:00,68.34,68.43,68.31,68.38,48700.0,24.967,24.9999,24.9561,24.9816,48700.0
2006-09-05 15:10:00,68.38,68.4,68.37,68.37,39900.0,24.9816,24.9889,24.978,24.978,39900.0
2006-09-05 15:15:00,68.37,68.4,68.35,68.4,30700.0,24.978,24.9889,24.9707,24.9889,30700.0
2006-09-05 15:20:00,68.4,68.5,68.38,68.42,55100.0,24.9889,25.0255,24.9816,24.9962,55100.0
2006-09-05 15:25:00,68.42,68.52,68.4,68.48,121700.0,24.9962,25.0328,24.9889,25.0182,121700.0
2006-09-05 15:30:00,68.47,68.49,68.44,68.44,66800.0,25.0145,25.0218,25.0036,25.0036,66800.0
2006-09-05 15:35:00,68.44,68.46,68.43,68.46,31300.0,25.0036,25.0109,24.9999,25.0109,31300.0
2006-09-05 15:40:00,68.45,68.5,68.44,68.48,70800.0,25.0072,25.0255,25.0036,25.0182,70800.0
2006-09-05 15:45:00,68.48,68.56,68.48,68.56,63800.0,25.0182,25.0474,25.0182,25.0474,63800.0
2006-09-05 15:50:00,68.56,68.56,68.5,68.51,38600.0,25.0474,25.0474,25.0255,25.0291,38600.0
2006-09-05 15:55:00,68.51,68.6,68.5,68.6,111500.0,25.0291,25.062,25.0255,25.062,111500.0
2006-09-06 09:30:00,67.52,67.56,67.48,67.56,12400.0,24.6674,24.6821,24.6528,24.6821,12400.0
2006-09-06 09:35:00,67.54,67.55,67.48,67.5,166600.0,24.6748,24.6784,24.6528,24.6601,166600.0
2006-09-06 09:40:00,67.49,67.53,67.42,67.47,78300.0,24.6565,24.6711,24.6309,24.6492,78300.0
2006-09-06 09:45:00,67.48,67.48,67.4,67.42,52900.0,24.6528,24.6528,24.6236,24.6309,52900.0
2006-09-06 09:50:00,67.41,67.43,67.32,67.36,54500.0,24.6273,24.6346,24.5944,24.609,54500.0
2006-09-06 09:55:00,67.37,67.44,67.35,67.44,52900.0,24.6126,24.6382,24.6053,24.6382,52900.0
2006-09-06 10:00:00,67.44,67.57,67.4,67.5,86700.0,24.6382,24.6857,24.6236,24.6601,86700.0
2006-09-06 10:05:00,67.5,67.59,67.5,67.56,166300.0,24.6601,24.693,24.6601,24.6821,166300.0
2006-09-06 10:10:00,67.56,67.67,67.54,67.66,52700.0,24.6821,24.7222,24.6748,24.7186,52700.0
2006-09-06 10:15:00,67.66,67.66,67.55,67.61,33800.0,24.7186,24.7186,24.6784,24.7003,33800.0
2006-09-06 10:20:00,67.61,67.66,67.6,67.6,60300.0,24.7003,24.7186,24.6967,24.6967,60300.0
2006-09-06 10:25:00,67.6,67.64,67.54,67.61,20100.0,24.6967,24.7113,24.6748,24.7003,20100.0
2006-09-06 10:30:00,67.61,67.61,67.43,67.48,30900.0,24.7003,24.7003,24.6346,24.6528,30900.0
2006-09-06 10:35:00,67.48,67.48,67.41,67.43,55700.0,24.6528,24.6528,24.6273,24.6346,55700.0
2006-09-06 10:40:00,67.44,67.45,67.36,67.38,30400.0,24.6382,24.6419,24.609,24.6163,30400.0
2006-09-06 10:45:00,67.38,67.44,67.34,67.34,41400.0,24.6163,24.6382,24.6017,24.6017,41400.0
2006-09-06 10:50:00,67.34,67.38,67.33,67.37,20700.0,24.6017,24.6163,24.598,24.6126,20700.0
2006-09-06 10:55:00,67.38,67.39,67.35,67.37,26600.0,24.6163,24.62,24.6053,24.6126,26600.0
2006-09-06 11:00:00,67.36,67.37,67.27,67.28,29100.0,24.609,24.6126,24.5761,24.5798,29100.0
2006-09-06 11:05:00,67.27,67.3,67.23,67.26,49200.0,24.5761,24.5871,24.5615,24.5725,49200.0
2006-09-06 11:10:00,67.25,67.26,67.16,67.18,30000.0,24.5688,24.5725,24.5359,24.5432,30000.0
2006-09-06 11:15:00,67.18,67.23,67.1,67.22,58500.0,24.5432,24.5615,24.514,24.5578,58500.0
2006-09-06 11:20:00,67.22,67.23,67.19,67.22,21400.0,24.5578,24.5615,24.5469,24.5578,21400.0
2006-09-06 11:25:00,67.22,67.26,67.18,67.18,45600.0,24.5578,24.5725,24.5432,24.5432,45600.0
2006-09-06 11:30:00,67.18,67.23,67.17,67.2,22000.0,24.5432,24.5615,24.5396,24.5505,22000.0
2006-09-06 11:35:00,67.23,67.24,67.21,67.24,6400.0,24.5615,24.5652,24.5542,24.5652,6400.0
2006-09-06 11:40:00,67.25,67.25,67.21,67.22,15600.0,24.5688,24.5688,24.5542,24.5578,15600.0
2006-09-06 11:45:00,67.22,67.28,67.19,67.27,40100.0,24.5578,24.5798,24.5469,24.5761,40100.0
2006-09-06 11:50:00,67.29,67.3,67.26,67.26,20900.0,24.5834,24.5871,24.5725,24.5725,20900.0
2006-09-06 11:55:00,67.26,67.29,67.23,67.23,11000.0,24.5725,24.5834,24.5615,24.5615,11000.0
2006-09-06 12:00:00,67.23,67.23,67.18,67.23,24500.0,24.5615,24.5615,24.5432,24.5615,24500.0
2006-09-06 12:05:00,67.23,67.23,67.18,67.18,18400.0,24.5615,24.5615,24.5432,24.5432,18400.0
2006-09-06 12:10:00,67.19,67.22,67.18,67.22,13700.0,24.5469,24.5578,24.5432,24.5578,13700.0
2006-09-06 12:15:00,67.22,67.23,67.21,67.23,4500.0,24.5578,24.5615,24.5542,24.5615,4500.0
2006-09-06 12:20:00,67.23,67.23,67.2,67.22,12200.0,24.5615,24.5615,24.5505,24.5578,12200.0
2006-09-06 12:25:00,67.21,67.22,67.18,67.2,14300.0,24.5542,24.5578,24.5432,24.5505,14300.0
2006-09-06 12:30:00,67.21,67.22,67.16,67.16,20000.0,24.5542,24.5578,24.5359,24.5359,20000.0
2006-09-06 12:35:00,67.16,67.16,67.12,67.15,28800.0,24.5359,24.5359,24.5213,24.5323,28800.0
2006-09-06 12:40:00,67.15,67.15,67.12,67.14,48400.0,24.5323,24.5323,24.5213,24.5286,48400.0
2006-09-06 12:45:00,67.14,67.17,67.12,67.16,11700.0,24.5286,24.5396,24.5213,24.5359,11700.0
2006-09-06 12:50:00,67.16,67.19,67.13,67.19,32800.0,24.5359,24.5469,24.525,24.5469,32800.0
2006-09-06 12:55:00,67.2,67.21,67.17,67.17,22600.0,24.5505,24.5542,24.5396,24.5396,22600.0
2006-09-06 13:00:00,67.18,67.18,67.14,67.15,22100.0,24.5432,24.5432,24.5286,24.5323,22100.0
2006-09-06 13:05:00,67.14,67.16,67.13,67.14,33000.0,24.5286,24.5359,24.525,24.5286,33000.0
2006-09-06 13:10:00,67.13,67.16,67.12,67.16,22800.0,24.525,24.5359,24.5213,24.5359,22800.0
2006-09-06 13:15:00,67.14,67.16,67.13,67.15,8700.0,24.5286,24.5359,24.525,24.5323,8700.0
2006-09-06 13:20:00,67.15,67.17,67.15,67.17,10100.0,24.5323,24.5396,24.5323,24.5396,10100.0
2006-09-06 13:25:00,67.17,67.27,67.17,67.26,24000.0,24.5396,24.5761,24.5396,24.5725,24000.0
2006-09-06 13:30:00,67.27,67.28,67.26,67.28,12300.0,24.5761,24.5798,24.5725,24.5798,12300.0
2006-09-06 13:35:00,67.26,67.26,67.21,67.25,36300.0,24.5725,24.5725,24.5542,24.5688,36300.0
2006-09-06 13:40:00,67.26,67.32,67.25,67.28,44600.0,24.5725,24.5944,24.5688,24.5798,44600.0
2006-09-06 13:45:00,67.29,67.3,67.27,67.27,22400.0,24.5834,24.5871,24.5761,24.5761,22400.0
2006-09-06 13:50:00,67.27,67.29,67.27,67.28,22200.0,24.5761,24.5834,24.5761,24.5798,22200.0
2006-09-06 13:55:00,67.28,67.28,67.23,67.23,16900.0,24.5798,24.5798,24.5615,24.5615,16900.0
2006-09-06 14:00:00,67.22,67.25,67.2,67.2,24400.0,24.5578,24.5688,24.5505,24.5505,24400.0
2006-09-06 14:05:00,67.2,67.23,67.19,67.19,24600.0,24.5505,24.5615,24.5469,24.5469,24600.0
2006-09-06 14:10:00,67.18,67.18,67.0,67.02,43200.0,24.5432,24.5432,24.4775,24.4848,43200.0
2006-09-06 14:15:00,67.02,67.1,67.0,67.1,50200.0,24.4848,24.514,24.4775,24.514,50200.0
2006-09-06 14:20:00,67.07,67.13,67.02,67.02,32200.0,24.503,24.525,24.4848,24.4848,32200.0
2006-09-06 14:25:00,67.02,67.07,66.99,67.0,26000.0,24.4848,24.503,24.4738,24.4775,26000.0
2006-09-06 14:30:00,67.0,67.0,66.94,66.95,16500.0,24.4775,24.4775,24.4555,24.4592,16500.0
2006-09-06 14:35:00,66.94,66.98,66.93,66.97,38800.0,24.4555,24.4702,24.4519,24.4665,38800.0
2006-09-06 14:40:00,66.97,67.02,66.92,67.02,43900.0,24.4665,24.4848,24.4482,24.4848,43900.0
2006-09-06 14:45:00,67.0,67.03,66.83,66.83,37900.0,24.4775,24.4884,24.4154,24.4154,37900.0
2006-09-06 14:50:00,66.83,66.86,66.78,66.78,58500.0,24.4154,24.4263,24.3971,24.3971,58500.0
2006-09-06 14:55:00,66.78,66.85,66.72,66.85,48300.0,24.3971,24.4227,24.3752,24.4227,48300.0
2006-09-06 15:00:00,66.88,66.88,66.73,66.76,39900.0,24.4336,24.4336,24.3788,24.3898,39900.0
2006-09-06 15:05:00,66.76,66.82,66.74,66.8,62600.0,24.3898,24.4117,24.3825,24.4044,62600.0
2006-09-06 15:10:00,66.8,66.85,66.8,66.84,26800.0,24.4044,24.4227,24.4044,24.419,26800.0
2006-09-06 15:15:00,66.85,66.93,66.85,66.91,125700.0,24.4227,24.4519,24.4227,24.4446,125700.0
2006-09-06 15:20:00,66.92,66.99,66.92,66.97,92400.0,24.4482,24.4738,24.4482,24.4665,92400.0
2006-09-06 15:25:00,66.98,67.01,66.9,66.9,88100.0,24.4702,24.4811,24.4409,24.4409,88100.0
2006-09-06 15:30:00,66.91,66.95,66.87,66.89,116600.0,24.4446,24.4592,24.43,24.4373,116600.0
2006-09-06 15:35:00,66.89,66.9,66.85,66.86,115300.0,24.4373,24.4409,24.4227,24.4263,115300.0
2006-09-06 15:40:00,66.86,66.92,66.86,66.9,76100.0,24.4263,24.4482,24.4263,24.4409,76100.0
2006-09-06 15:45:00,66.9,66.95,66.9,66.94,75800.0,24.4409,24.4592,24.4409,24.4555,75800.0
2006-09-06 15:50:00,66.95,66.99,66.93,66.97,81200.0,24.4592,24.4738,24.4519,24.4665,81200.0
2006-09-06 15:55:00,66.97,66.98,66.9,66.93,137500.0,24.4665,24.4702,24.4409,24.4519,137500.0
2006-09-07 09:30:00,66.19,66.25,66.18,66.25,12200.0,24.1815,24.2035,24.1779,24.2035,12200.0
2006-09-07 09:35:00,66.26,66.33,66.2,66.28,224100.0,24.2071,24.2327,24.1852,24.2144,224100.0
2006-09-07 09:40:00,66.28,66.38,66.28,66.34,113100.0,24.2144,24.251,24.2144,24.2363,113100.0
2006-09-07 09:45:00,66.33,66.4,66.27,66.37,102400.0,24.2327,24.2583,24.2108,24.2473,102400.0
2006-09-07 09:50:00,66.37,66.38,66.21,66.22,47500.0,24.2473,24.251,24.1889,24.1925,47500.0
2006-09-07 09:55:00,66.23,66.27,66.2,66.25,53700.0,24.1962,24.2108,24.1852,24.2035,53700.0
2006-09-07 10:00:00,66.23,66.28,66.19,66.2,56000.0,24.1962,24.2144,24.1815,24.1852,56000.0
2006-09-07 10:05:00,66.21,66.22,66.12,66.12,32400.0,24.1889,24.1925,24.156,24.156,32400.0
2006-09-07 10:10:00,66.14,66.16,65.97,66.0,99700.0,24.1633,24.1706,24.1012,24.1121,99700.0
2006-09-07 10:15:00,66.0,66.06,65.89,66.02,68400.0,24.1121,24.1341,24.0719,24.1194,68400.0
2006-09-07 10:20:00,66.03,66.05,65.97,66.02,43300.0,24.1231,24.1304,24.1012,24.1194,43300.0
2006-09-07 10:25:00,66.02,66.09,66.01,66.08,31800.0,24.1194,24.145,24.1158,24.1414,31800.0
2006-09-07 10:30:00,66.08,66.12,65.93,66.04,78100.0,24.1414,24.156,24.0866,24.1267,78100.0
2006-09-07 10:35:00,66.04,66.05,65.89,65.95,52000.0,24.1267,24.1304,24.0719,24.0939,52000.0
2006-09-07 10:40:00,65.95,65.96,65.77,65.81,43400.0,24.0939,24.0975,24.0281,24.0427,43400.0
2006-09-07 10:45:00,65.81,65.9,65.71,65.89,69200.0,24.0427,24.0756,24.0062,24.0719,69200.0
2006-09-07 10:50:00,65.9,65.9,65.69,65.73,76300.0,24.0756,24.0756,23.9989,24.0135,76300.0
2006-09-07 10:55:00,65.74,65.85,65.65,65.78,39700.0,24.0171,24.0573,23.9843,24.0318,39700.0
2006-09-07 11:00:00,65.77,65.82,65.73,65.77,20500.0,24.0281,24.0464,24.0135,24.0281,20500.0
2006-09-07 11:05:00,65.76,65.78,65.7,65.71,57700.0,24.0245,24.0318,24.0025,24.0062,57700.0
2006-09-07 11:10:00,65.71,65.76,65.68,65.73,77500.0,24.0062,24.0245,23.9952,24.0135,77500.0
2006-09-07 11:15:00,65.73,65.74,65.65,65.65,58700.0,24.0135,24.0171,23.9843,23.9843,58700.0
2006-09-07 11:20:00,65.64,65.7,65.63,65.69,57500.0,23.9806,24.0025,23.977,23.9989,57500.0
2006-09-07 11:25:00,65.7,65.78,65.67,65.77,45900.0,24.0025,24.0318,23.9916,24.0281,45900.0
2006-09-07 11:30:00,65.78,65.84,65.69,65.7,98400.0,24.0318,24.0537,23.9989,24.0025,98400.0
2006-09-07 11:35:00,65.72,65.85,65.7,65.85,55800.0,24.0098,24.0573,24.0025,24.0573,55800.0
2006-09-07 11:40:00,65.85,65.91,65.85,65.91,42400.0,24.0573,24.0793,24.0573,24.0793,42400.0
2006-09-07 11:45:00,65.91,65.94,65.86,65.89,47300.0,24.0793,24.0902,24.061,24.0719,47300.0
2006-09-07 11:50:00,65.91,65.95,65.89,65.9,60500.0,24.0793,24.0939,24.0719,24.0756,60500.0
2006-09-07 11:55:00,65.91,66.0,65.88,65.97,59200.0,24.0793,24.1121,24.0683,24.1012,59200.0
2006-09-07 12:00:00,65.97,66.04,65.94,66.04,74500.0,24.1012,24.1267,24.0902,24.1267,74500.0
2006-09-07 12:05:00,66.06,66.19,66.05,66.19,94400.0,24.1341,24.1815,24.1304,24.1815,94400.0
2006-09-07 12:10:00,66.2,66.23,66.16,66.2,72900.0,24.1852,24.1962,24.1706,24.1852,72900.0
2006-09-07 12:15:00,66.18,66.23,66.1,66.1,66200.0,24.1779,24.1962,24.1487,24.1487,66200.0
2006-09-07 12:20:00,66.1,66.15,66.08,66.13,71400.0,24.1487,24.1669,24.1414,24.1596,71400.0
2006-09-07 12:25:00,66.12,66.12,65.97,66.01,117600.0,24.156,24.156,24.1012,24.1158,117600.0
2006-09-07 12:30:00,66.0,66.01,65.92,65.97,40500.0,24.1121,24.1158,24.0829,24.1012,40500.0
2006-09-07 12:35:00,65.97,66.01,65.96,65.97,18600.0,24.1012,24.1158,24.0975,24.1012,18600.0
2006-09-07 12:40:00,65.96,65.98,65.91,65.94,15800.0,24.0975,24.1048,24.0793,24.0902,15800.0
2006-09-07 12:45:00,65.94,65.95,65.87,65.88,27000.0,24.0902,24.0939,24.0646,24.0683,27000.0
2006-09-07 12:50:00,65.9,65.9,65.87,65.87,26600.0,24.0756,24.0756,24.0646,24.0646,26600.0
2006-09-07 12:55:00,65.89,65.89,65.86,65.87,7400.0,24.0719,24.0719,24.061,24.0646,7400.0
2006-09-07 13:00:00,65.86,65.86,65.82,65.83,20400.0,24.061,24.061,24.0464,24.05,20400.0
2006-09-07 13:05:00,65.84,65.84,65.72,65.79,29000.0,24.0537,24.0537,24.0098,24.0354,29000.0
2006-09-07 13:10:00,65.79,65.83,65.77,65.81,14500.0,24.0354,24.05,24.0281,24.0427,14500.0
2006-09-07 13:15:00,65.82,65.82,65.73,65.8,16200.0,24.0464,24.0464,24.0135,24.0391,16200.0
2006-09-07 13:20:00,65.82,65.86,65.8,65.84,16200.0,24.0464,24.061,24.0391,24.0537,16200.0
2006-09-07 13:25:00,65.84,65.85,65.79,65.84,20100.0,24.0537,24.0573,24.0354,24.0537,20100.0
2006-09-07 13:30:00,65.83,65.86,65.82,65.86,9600.0,24.05,24.061,24.0464,24.061,9600.0
2006-09-07 13:35:00,65.87,66.02,65.86,66.01,39600.0,24.0646,24.1194,24.061,24.1158,39600.0
2006-09-07 13:40:00,66.0,66.04,65.98,66.03,25600.0,24.1121,24.1267,24.1048,24.1231,25600.0
2006-09-07 13:45:00,66.04,66.07,65.98,66.05,26000.0,24.1267,24.1377,24.1048,24.1304,26000.0
2006-09-07 13:50:00,66.06,66.24,66.06,66.24,31400.0,24.1341,24.1998,24.1341,24.1998,31400.0
2006-09-07 13:55:00,66.24,66.28,66.17,66.2,50900.0,24.1998,24.2144,24.1742,24.1852,50900.0
2006-09-07 14:00:00,66.2,66.21,66.05,66.08,27400.0,24.1852,24.1889,24.1304,24.1414,27400.0
2006-09-07 14:05:00,66.08,66.12,66.05,66.05,25900.0,24.1414,24.156,24.1304,24.1304,25900.0
2006-09-07 14:10:00,66.07,66.25,66.07,66.24,26000.0,24.1377,24.2035,24.1377,24.1998,26000.0
2006-09-07 14:15:00,66.23,66.24,66.05,66.05,44200.0,24.1962,24.1998,24.1304,24.1304,44200.0
2006-09-07 14:20:00,66.05,66.1,66.0,66.1,27100.0,24.1304,24.1487,24.1121,24.1487,27100.0
2006-09-07 14:25:00,66.09,66.12,66.05,66.1,24100.0,24.145,24.156,24.1304,24.1487,24100.0
2006-09-07 14:30:00,66.09,66.1,66.04,66.06,20300.0,24.145,24.1487,24.1267,24.1341,20300.0
2006-09-07 14:35:00,66.06,66.12,66.02,66.08,26600.0,24.1341,24.156,24.1194,24.1414,26600.0
2006-09-07 14:40:00,66.09,66.1,65.92,65.93,52800.0,24.145,24.1487,24.0829,24.0866,52800.0
2006-09-07 14:45:00,65.93,66.0,65.91,65.93,48100.0,24.0866,24.1121,24.0793,24.0866,48100.0
2006-09-07 14:50:00,65.93,66.0,65.93,66.0,57400.0,24.0866,24.1121,24.0866,24.1121,57400.0
2006-09-07 14:55:00,66.0,66.07,65.96,66.05,29700.0,24.1121,24.1377,24.0975,24.1304,29700.0
2006-09-07 15:00:00,66.06,66.07,65.97,65.97,27900.0,24.1341,24.1377,24.1012,24.1012,27900.0
2006-09-07 15:05:00,65.98,65.99,65.94,65.95,25500.0,24.1048,24.1085,24.0902,24.0939,25500.0
2006-09-07 15:10:00,65.94,65.97,65.88,65.91,105600.0,24.0902,24.1012,24.0683,24.0793,105600.0
2006-09-07 15:15:00,65.88,65.92,65.82,65.88,66400.0,24.0683,24.0829,24.0464,24.0683,66400.0
2006-09-07 15:20:00,65.86,65.89,65.83,65.85,111600.0,24.061,24.0719,24.05,24.0573,111600.0
2006-09-07 15:25:00,65.85,65.91,65.84,65.86,45100.0,24.0573,24.0793,24.0537,24.061,45100.0
2006-09-07 15:30:00,65.89,65.89,65.84,65.85,51600.0,24.0719,24.0719,24.0537,24.0573,51600.0
2006-09-07 15:35:00,65.86,65.86,65.8,65.81,95400.0,24.061,24.061,24.0391,24.0427,95400.0
2006-09-07 15:40:00,65.81,65.86,65.76,65.85,30600.0,24.0427,24.061,24.0245,24.0573,30600.0
2006-09-07 15:45:00,65.87,65.87,65.8,65.83,37700.0,24.0646,24.0646,24.0391,24.05,37700.0
2006-09-07 15:50:00,65.83,65.85,65.78,65.79,68200.0,24.05,24.0573,24.0318,24.0354,68200.0
2006-09-07 15:55:00,65.78,65.8,65.74,65.74,97700.0,24.0318,24.0391,24.0171,24.0171,97700.0
2006-09-08 09:30:00,66.3,66.3,66.16,66.25,9600.0,24.2217,24.2217,24.1706,24.2035,9600.0
2006-09-08 09:35:00,66.18,66.2,66.12,66.18,167700.0,24.1779,24.1852,24.156,24.1779,167700.0
2006-09-08 09:40:00,66.18,66.32,66.18,66.29,87800.0,24.1779,24.229,24.1779,24.2181,87800.0
2006-09-08 09:45:00,66.29,66.46,66.28,66.33,77900.0,24.2181,24.2802,24.2144,24.2327,77900.0
2006-09-08 09:50:00,66.32,66.36,66.32,66.34,26000.0,24.229,24.2437,24.229,24.2363,26000.0
2006-09-08 09:55:00,66.36,66.39,66.33,66.34,42400.0,24.2437,24.2546,24.2327,24.2363,42400.0
2006-09-08 10:00:00,66.35,66.35,66.23,66.24,89400.0,24.24,24.24,24.1962,24.1998,89400.0
2006-09-08 10:05:00,66.23,66.25,66.12,66.13,114600.0,24.1962,24.2035,24.156,24.1596,114600.0
2006-09-08 10:10:00,66.13,66.18,66.08,66.14,86600.0,24.1596,24.1779,24.1414,24.1633,86600.0
2006-09-08 10:15:00,66.13,66.25,66.11,66.24,45900.0,24.1596,24.2035,24.1523,24.1998,45900.0
2006-09-08 10:20:00,66.22,66.23,66.11,66.11,54800.0,24.1925,24.1962,24.1523,24.1523,54800.0
2006-09-08 10:25:00,66.12,66.21,66.08,66.2,22400.0,24.156,24.1889,24.1414,24.1852,22400.0
2006-09-08 10:30:00,66.2,66.29,66.2,66.21,33600.0,24.1852,24.2181,24.1852,24.1889,33600.0
2006-09-08 10:35:00,66.21,66.21,66.09,66.13,44600.0,24.1889,24.1889,24.145,24.1596,44600.0
2006-09-08 10:40:00,66.11,66.16,66.1,66.16,36300.0,24.1523,24.1706,24.1487,24.1706,36300.0
2006-09-08 10:45:00,66.16,66.19,66.16,66.18,17800.0,24.1706,24.1815,24.1706,24.1779,17800.0
2006-09-08 10:50:00,66.19,66.26,66.15,66.18,75200.0,24.1815,24.2071,24.1669,24.1779,75200.0
2006-09-08 10:55:00,66.16,66.18,66.13,66.17,39700.0,24.1706,24.1779,24.1596,24.1742,39700.0
2006-09-08 11:00:00,66.17,66.2,66.12,66.12,84300.0,24.1742,24.1852,24.156,24.156,84300.0
2006-09-08 11:05:00,66.12,66.17,66.1,66.17,54200.0,24.156,24.1742,24.1487,24.1742,54200.0
2006-09-08 11:10:00,66.18,66.21,66.14,66.14,47000.0,24.1779,24.1889,24.1633,24.1633,47000.0
2006-09-08 11:15:00,66.14,66.18,66.09,66.18,48400.0,24.1633,24.1779,24.145,24.1779,48400.0
2006-09-08 11:20:00,66.17,66.19,66.13,66.16,24700.0,24.1742,24.1815,24.1596,24.1706,24700.0
2006-09-08 11:25:00,66.16,66.18,66.07,66.12,16200.0,24.1706,24.1779,24.1377,24.156,16200.0
2006-09-08 11:30:00,66.12,66.14,66.06,66.12,39300.0,24.156,24.1633,24.1341,24.156,39300.0
2006-09-08 11:35:00,66.13,66.15,66.1,66.12,22700.0,24.1596,24.1669,24.1487,24.156,22700.0
2006-09-08 11:40:00,66.13,66.17,66.11,66.16,14600.0,24.1596,24.1742,24.1523,24.1706,14600.0
2006-09-08 11:45:00,66.18,66.22,66.15,66.16,18300.0,24.1779,24.1925,24.1669,24.1706,18300.0
2006-09-08 11:50:00,66.17,66.18,66.15,66.15,5700.0,24.1742,24.1779,24.1669,24.1669,5700.0
2006-09-08 11:55:00,66.17,66.18,66.07,66.07,15400.0,24.1742,24.1779,24.1377,24.1377,15400.0
2006-09-08 12:00:00,66.08,66.1,66.04,66.05,15600.0,24.1414,24.1487,24.1267,24.1304,15600.0
2006-09-08 12:05:00,66.06,66.06,65.98,65.99,21800.0,24.1341,24.1341,24.1048,24.1085,21800.0
2006-09-08 12:10:00,65.99,65.99,65.88,65.91,34900.0,24.1085,24.1085,24.0683,24.0793,34900.0
2006-09-08 12:15:00,65.93,65.93,65.85,65.85,22600.0,24.0866,24.0866,24.0573,24.0573,22600.0
2006-09-08 12:20:00,65.86,65.86,65.8,65.86,40000.0,24.061,24.061,24.0391,24.061,40000.0
2006-09-08 12:25:00,65.84,65.91,65.81,65.91,14200.0,24.0537,24.0793,24.0427,24.0793,14200.0
2006-09-08 12:30:00,65.9,65.91,65.89,65.89,3300.0,24.0756,24.0793,24.0719,24.0719,3300.0
2006-09-08 12:35:00,65.89,65.9,65.85,65.86,13200.0,24.0719,24.0756,24.0573,24.061,13200.0
2006-09-08 12:40:00,65.86,65.86,65.81,65.83,10200.0,24.061,24.061,24.0427,24.05,10200.0
2006-09-08 12:45:00,65.82,65.91,65.82,65.9,16800.0,24.0464,24.0793,24.0464,24.0756,16800.0
2006-09-08 12:50:00,65.9,65.92,65.87,65.87,6700.0,24.0756,24.0829,24.0646,24.0646,6700.0
2006-09-08 12:55:00,65.87,65.91,65.86,65.88,13000.0,24.0646,24.0793,24.061,24.0683,13000.0
2006-09-08 13:00:00,65.87,65.92,65.86,65.87,14600.0,24.0646,24.0829,24.061,24.0646,14600.0
2006-09-08 13:05:00,65.87,65.87,65.82,65.83,7700.0,24.0646,24.0646,24.0464,24.05,7700.0
2006-09-08 13:10:00,65.83,65.83,65.77,65.77,20400.0,24.05,24.05,24.0281,24.0281,20400.0
2006-09-08 13:15:00,65.76,65.77,65.67,65.68,29100.0,24.0245,24.0281,23.9916,23.9952,29100.0
2006-09-08 13:20:00,65.67,65.71,65.66,65.68,21300.0,23.9916,24.0062,23.9879,23.9952,21300.0
2006-09-08 13:25:00,65.68,65.72,65.66,65.67,35000.0,23.9952,24.0098,23.9879,23.9916,35000.0
2006-09-08 13:30:00,65.68,65.68,65.55,65.57,41400.0,23.9952,23.9952,23.9477,23.955,41400.0
2006-09-08 13:35:00,65.57,65.66,65.56,65.59,263000.0,23.955,23.9879,23.9514,23.9623,263000.0
2006-09-08 13:40:00,65.6,65.61,65.55,65.56,20300.0,23.966,23.9697,23.9477,23.9514,20300.0
2006-09-08 13:45:00,65.58,65.63,65.57,65.58,16800.0,23.9587,23.977,23.955,23.9587,16800.0
2006-09-08 13:50:00,65.59,65.61,65.57,65.6,88600.0,23.9623,23.9697,23.955,23.966,88600.0
2006-09-08 13:55:00,65.6,65.69,65.59,65.69,77400.0,23.966,23.9989,23.9623,23.9989,77400.0
2006-09-08 14:00:00,65.69,65.75,65.67,65.69,74400.0,23.9989,24.0208,23.9916,23.9989,74400.0
2006-09-08 14:05:00,65.71,65.71,65.67,65.67,8900.0,24.0062,24.0062,23.9916,23.9916,8900.0
2006-09-08 14:10:00,65.67,65.68,65.66,65.68,36600.0,23.9916,23.9952,23.9879,23.9952,36600.0
2006-09-08 14:15:00,65.68,65.72,65.68,65.68,45200.0,23.9952,24.0098,23.9952,23.9952,45200.0
2006-09-08 14:20:00,65.67,65.7,65.65,65.66,19100.0,23.9916,24.0025,23.9843,23.9879,19100.0
2006-09-08 14:25:00,65.66,65.68,65.63,65.63,15300.0,23.9879,23.9952,23.977,23.977,15300.0
2006-09-08 14:30:00,65.64,65.65,65.62,65.62,6700.0,23.9806,23.9843,23.9733,23.9733,6700.0
2006-09-08 14:35:00,65.62,65.62,65.58,65.59,31100.0,23.9733,23.9733,23.9587,23.9623,31100.0
2006-09-08 14:40:00,65.6,65.62,65.6,65.6,17800.0,23.966,23.9733,23.966,23.966,17800.0
2006-09-08 14:45:00,65.61,65.62,65.6,65.61,21400.0,23.9697,23.9733,23.966,23.9697,21400.0
2006-09-08 14:50:00,65.61,65.62,65.6,65.61,11400.0,23.9697,23.9733,23.966,23.9697,11400.0
2006-09-08 14:55:00,65.6,65.63,65.58,65.62,24400.0,23.966,23.977,23.9587,23.9733,24400.0
2006-09-08 15:00:00,65.6,65.6,65.55,65.57,16400.0,23.966,23.966,23.9477,23.955,16400.0
2006-09-08 15:05:00,65.57,65.61,65.56,65.59,41100.0,23.955,23.9697,23.9514,23.9623,41100.0
2006-09-08 15:10:00,65.6,65.62,65.57,65.61,42500.0,23.966,23.9733,23.955,23.9697,42500.0
2006-09-08 15:15:00,65.61,65.67,65.6,65.66,104900.0,23.9697,23.9916,23.966,23.9879,104900.0
2006-09-08 15:20:00,65.67,65.68,65.65,65.68,59800.0,23.9916,23.9952,23.9843,23.9952,59800.0
2006-09-08 15:25:00,65.67,65.68,65.63,65.66,48000.0,23.9916,23.9952,23.977,23.9879,48000.0
2006-09-08 15:30:00,65.66,65.68,65.63,65.68,119300.0,23.9879,23.9952,23.977,23.9952,119300.0
2006-09-08 15:35:00,65.67,65.74,65.67,65.7,56500.0,23.9916,24.0171,23.9916,24.0025,56500.0
2006-09-08 15:40:00,65.71,65.75,65.7,65.73,42800.0,24.0062,24.0208,24.0025,24.0135,42800.0
2006-09-08 15:45:00,65.72,65.73,65.68,65.72,59200.0,24.0098,24.0135,23.9952,24.0098,59200.0
2006-09-08 15:50:00,65.72,65.77,65.72,65.75,97000.0,24.0098,24.0281,24.0098,24.0208,97000.0
2006-09-08 15:55:00,65.75,65.81,65.7,65.79,156200.0,24.0208,24.0427,24.0025,24.0354,156200.0
2006-09-11 09:30:00,65.31,65.44,65.31,65.44,155600.0,23.8601,23.9075,23.8601,23.9075,155600.0
2006-09-11 09:35:00,65.37,65.43,65.37,65.37,115200.0,23.882,23.9039,23.882,23.882,115200.0
2006-09-11 09:40:00,65.37,65.38,65.26,65.26,126200.0,23.882,23.8856,23.8418,23.8418,126200.0
2006-09-11 09:45:00,65.25,65.25,65.1,65.1,162600.0,23.8381,23.8381,23.7833,23.7833,162600.0
2006-09-11 09:50:00,65.09,65.18,65.06,65.14,136200.0,23.7797,23.8126,23.7687,23.7979,136200.0
2006-09-11 09:55:00,65.15,65.19,65.1,65.11,48600.0,23.8016,23.8162,23.7833,23.787,48600.0
2006-09-11 10:00:00,65.11,65.16,65.1,65.15,57000.0,23.787,23.8053,23.7833,23.8016,57000.0
2006-09-11 10:05:00,65.13,65.27,65.11,65.16,78000.0,23.7943,23.8454,23.787,23.8053,78000.0
2006-09-11 10:10:00,65.16,65.19,65.03,65.05,147500.0,23.8053,23.8162,23.7578,23.7651,147500.0
2006-09-11 10:15:00,65.04,65.1,65.03,65.05,64600.0,23.7614,23.7833,23.7578,23.7651,64600.0
2006-09-11 10:20:00,65.05,65.08,65.0,65.08,91700.0,23.7651,23.776,23.7468,23.776,91700.0
2006-09-11 10:25:00,65.07,65.1,64.9,64.98,126000.0,23.7724,23.7833,23.7103,23.7395,126000.0
2006-09-11 10:30:00,65.0,65.05,64.92,64.95,265500.0,23.7468,23.7651,23.7176,23.7285,265500.0
2006-09-11 10:35:00,64.94,65.0,64.9,64.94,139500.0,23.7249,23.7468,23.7103,23.7249,139500.0
2006-09-11 10:40:00,64.94,65.01,64.89,64.96,169700.0,23.7249,23.7505,23.7066,23.7322,169700.0
2006-09-11 10:45:00,64.96,65.01,64.94,64.96,59500.0,23.7322,23.7505,23.7249,23.7322,59500.0
2006-09-11 10:50:00,64.93,65.0,64.93,64.99,46700.0,23.7212,23.7468,23.7212,23.7431,46700.0
2006-09-11 10:55:00,65.0,65.0,64.94,64.95,41500.0,23.7468,23.7468,23.7249,23.7285,41500.0
2006-09-11 11:00:00,64.95,64.95,64.84,64.85,72000.0,23.7285,23.7285,23.6883,23.692,72000.0
2006-09-11 11:05:00,64.85,64.86,64.75,64.75,92400.0,23.692,23.6957,23.6555,23.6555,92400.0
2006-09-11 11:10:00,64.75,64.83,64.74,64.79,148000.0,23.6555,23.6847,23.6518,23.6701,148000.0
2006-09-11 11:15:00,64.78,64.79,64.74,64.78,92900.0,23.6664,23.6701,23.6518,23.6664,92900.0
2006-09-11 11:20:00,64.78,65.09,64.77,65.05,161200.0,23.6664,23.7797,23.6628,23.7651,161200.0
2006-09-11 11:25:00,65.06,65.06,64.98,65.0,81700.0,23.7687,23.7687,23.7395,23.7468,81700.0
2006-09-11 11:30:00,65.01,65.05,64.96,65.05,82400.0,23.7505,23.7651,23.7322,23.7651,82400.0
2006-09-11 11:35:00,65.05,65.06,64.98,65.01,68300.0,23.7651,23.7687,23.7395,23.7505,68300.0
2006-09-11 11:40:00,65.02,65.02,64.94,64.95,107900.0,23.7541,23.7541,23.7249,23.7285,107900.0
2006-09-11 11:45:00,64.96,64.97,64.92,64.93,15600.0,23.7322,23.7358,23.7176,23.7212,15600.0
2006-09-11 11:50:00,64.92,64.92,64.86,64.89,30600.0,23.7176,23.7176,23.6957,23.7066,30600.0
2006-09-11 11:55:00,64.89,64.91,64.87,64.87,10800.0,23.7066,23.7139,23.6993,23.6993,10800.0
2006-09-11 12:00:00,64.87,64.93,64.87,64.91,16900.0,23.6993,23.7212,23.6993,23.7139,16900.0
2006-09-11 12:05:00,64.91,65.08,64.88,65.07,53700.0,23.7139,23.776,23.703,23.7724,53700.0
2006-09-11 12:10:00,65.06,65.23,65.06,65.19,74400.0,23.7687,23.8308,23.7687,23.8162,74400.0
2006-09-11 12:15:00,65.2,65.2,65.1,65.1,36100.0,23.8199,23.8199,23.7833,23.7833,36100.0
2006-09-11 12:20:00,65.12,65.15,65.06,65.1,64700.0,23.7906,23.8016,23.7687,23.7833,64700.0
2006-09-11 12:25:00,65.11,65.2,65.11,65.16,45300.0,23.787,23.8199,23.787,23.8053,45300.0
2006-09-11 12:30:00,65.15,65.16,65.14,65.14,33000.0,23.8016,23.8053,23.7979,23.7979,33000.0
2006-09-11 12:35:00,65.14,65.15,65.05,65.09,51500.0,23.7979,23.8016,23.7651,23.7797,51500.0
2006-09-11 12:40:00,65.07,65.12,65.06,65.07,34000.0,23.7724,23.7906,23.7687,23.7724,34000.0
2006-09-11 12:45:00,65.07,65.1,65.02,65.07,56300.0,23.7724,23.7833,23.7541,23.7724,56300.0
2006-09-11 12:50:00,65.05,65.1,65.05,65.1,39900.0,23.7651,23.7833,23.7651,23.7833,39900.0
2006-09-11 12:55:00,65.1,65.29,65.08,65.26,36400.0,23.7833,23.8527,23.776,23.8418,36400.0
2006-09-11 13:00:00,65.28,65.3,65.25,65.29,46300.0,23.8491,23.8564,23.8381,23.8527,46300.0
2006-09-11 13:05:00,65.29,65.29,65.21,65.21,17700.0,23.8527,23.8527,23.8235,23.8235,17700.0
2006-09-11 13:10:00,65.21,65.21,65.12,65.16,21200.0,23.8235,23.8235,23.7906,23.8053,21200.0
2006-09-11 13:15:00,65.17,65.17,65.1,65.12,26700.0,23.8089,23.8089,23.7833,23.7906,26700.0
2006-09-11 13:20:00,65.12,65.23,65.12,65.17,67000.0,23.7906,23.8308,23.7906,23.8089,67000.0
2006-09-11 13:25:00,65.18,65.2,65.14,65.14,23800.0,23.8126,23.8199,23.7979,23.7979,23800.0
2006-09-11 13:30:00,65.13,65.13,65.03,65.04,12100.0,23.7943,23.7943,23.7578,23.7614,12100.0
2006-09-11 13:35:00,65.04,65.06,64.98,65.0,34000.0,23.7614,23.7687,23.7395,23.7468,34000.0
2006-09-11 13:40:00,65.02,65.13,65.02,65.1,63000.0,23.7541,23.7943,23.7541,23.7833,63000.0
2006-09-11 13:45:00,65.1,65.15,65.07,65.14,38400.0,23.7833,23.8016,23.7724,23.7979,38400.0
2006-09-11 13:50:00,65.12,65.17,65.08,65.11,68900.0,23.7906,23.8089,23.776,23.787,68900.0
2006-09-11 13:55:00,65.12,65.18,65.1,65.1,43700.0,23.7906,23.8126,23.7833,23.7833,43700.0
2006-09-11 14:00:00,65.1,65.12,65.01,65.03,49000.0,23.7833,23.7906,23.7505,23.7578,49000.0
2006-09-11 14:05:00,65.03,65.06,65.02,65.05,37900.0,23.7578,23.7687,23.7541,23.7651,37900.0
2006-09-11 14:10:00,65.05,65.06,65.01,65.01,20900.0,23.7651,23.7687,23.7505,23.7505,20900.0
2006-09-11 14:15:00,65.02,65.05,65.01,65.02,35000.0,23.7541,23.7651,23.7505,23.7541,35000.0
2006-09-11 14:20:00,65.02,65.02,64.95,64.95,33600.0,23.7541,23.7541,23.7285,23.7285,33600.0
2006-09-11 14:25:00,64.95,64.95,64.86,64.88,45500.0,23.7285,23.7285,23.6957,23.703,45500.0
2006-09-11 14:30:00,64.88,64.91,64.81,64.82,42200.0,23.703,23.7139,23.6774,23.681,42200.0
2006-09-11 14:35:00,64.83,64.91,64.81,64.9,50600.0,23.6847,23.7139,23.6774,23.7103,50600.0
2006-09-11 14:40:00,64.9,64.93,64.84,64.88,42400.0,23.7103,23.7212,23.6883,23.703,42400.0
2006-09-11 14:45:00,64.88,64.92,64.88,64.92,41400.0,23.703,23.7176,23.703,23.7176,41400.0
2006-09-11 14:50:00,64.92,64.93,64.89,64.91,36600.0,23.7176,23.7212,23.7066,23.7139,36600.0
2006-09-11 14:55:00,64.9,64.91,64.85,64.86,44900.0,23.7103,23.7139,23.692,23.6957,44900.0
2006-09-11 15:00:00,64.85,64.87,64.83,64.85,37000.0,23.692,23.6993,23.6847,23.692,37000.0
2006-09-11 15:05:00,64.86,64.87,64.8,64.81,63800.0,23.6957,23.6993,23.6737,23.6774,63800.0
2006-09-11 15:10:00,64.81,64.83,64.72,64.72,115100.0,23.6774,23.6847,23.6445,23.6445,115100.0
2006-09-11 15:15:00,64.71,64.72,64.65,64.69,107600.0,23.6409,23.6445,23.6189,23.6335,107600.0
2006-09-11 15:20:00,64.71,64.71,64.65,64.7,56200.0,23.6409,23.6409,23.6189,23.6372,56200.0
2006-09-11 15:25:00,64.7,64.77,64.7,64.75,52200.0,23.6372,23.6628,23.6372,23.6555,52200.0
2006-09-11 15:30:00,64.75,64.81,64.7,64.76,110500.0,23.6555,23.6774,23.6372,23.6591,110500.0
2006-09-11 15:35:00,64.77,64.79,64.74,64.78,64100.0,23.6628,23.6701,23.6518,23.6664,64100.0
2006-09-11 15:40:00,64.78,64.84,64.77,64.81,140400.0,23.6664,23.6883,23.6628,23.6774,140400.0
2006-09-11 15:45:00,64.81,64.98,64.78,64.95,196600.0,23.6774,23.7395,23.6664,23.7285,196600.0
2006-09-11 15:50:00,64.95,64.95,64.83,64.85,139000.0,23.7285,23.7285,23.6847,23.692,139000.0
2006-09-11 15:55:00,64.85,64.89,64.77,64.89,150200.0,23.692,23.7066,23.6628,23.7066,150200.0
2006-09-12 09:30:00,65.62,65.69,65.61,65.61,10600.0,23.9733,23.9989,23.9697,23.9697,10600.0
2006-09-12 09:35:00,65.65,65.76,65.63,65.72,268800.0,23.9843,24.0245,23.977,24.0098,268800.0
2006-09-12 09:40:00,65.72,65.72,65.58,65.58,131900.0,24.0098,24.0098,23.9587,23.9587,131900.0
2006-09-12 09:45:00,65.63,65.63,65.47,65.49,84600.0,23.977,23.977,23.9185,23.9258,84600.0
2006-09-12 09:50:00,65.47,65.48,65.33,65.37,89900.0,23.9185,23.9222,23.8674,23.882,89900.0
2006-09-12 09:55:00,65.36,65.4,65.33,65.37,109200.0,23.8783,23.8929,23.8674,23.882,109200.0
2006-09-12 10:00:00,65.37,65.56,65.37,65.51,212600.0,23.882,23.9514,23.882,23.9331,212600.0
2006-09-12 10:05:00,65.52,65.53,65.33,65.35,59700.0,23.9368,23.9404,23.8674,23.8747,59700.0
2006-09-12 10:10:00,65.35,65.36,65.27,65.3,50900.0,23.8747,23.8783,23.8454,23.8564,50900.0
2006-09-12 10:15:00,65.3,65.44,65.27,65.42,124100.0,23.8564,23.9075,23.8454,23.9002,124100.0
2006-09-12 10:20:00,65.42,65.46,65.4,65.44,75900.0,23.9002,23.9149,23.8929,23.9075,75900.0
2006-09-12 10:25:00,65.43,65.54,65.39,65.52,122700.0,23.9039,23.9441,23.8893,23.9368,122700.0
2006-09-12 10:30:00,65.52,65.59,65.47,65.49,59200.0,23.9368,23.9623,23.9185,23.9258,59200.0
2006-09-12 10:35:00,65.5,65.52,65.47,65.52,67100.0,23.9295,23.9368,23.9185,23.9368,67100.0
2006-09-12 10:40:00,65.54,65.59,65.5,65.54,70500.0,23.9441,23.9623,23.9295,23.9441,70500.0
2006-09-12 10:45:00,65.55,65.61,65.53,65.61,27800.0,23.9477,23.9697,23.9404,23.9697,27800.0
2006-09-12 10:50:00,65.61,65.61,65.49,65.54,52700.0,23.9697,23.9697,23.9258,23.9441,52700.0
2006-09-12 10:55:00,65.52,65.55,65.41,65.5,36300.0,23.9368,23.9477,23.8966,23.9295,36300.0
2006-09-12 11:00:00,65.5,65.58,65.49,65.55,25300.0,23.9295,23.9587,23.9258,23.9477,25300.0
2006-09-12 11:05:00,65.56,65.61,65.55,65.56,105200.0,23.9514,23.9697,23.9477,23.9514,105200.0
2006-09-12 11:10:00,65.57,65.58,65.55,65.55,23100.0,23.955,23.9587,23.9477,23.9477,23100.0
2006-09-12 11:15:00,65.58,65.58,65.5,65.5,39500.0,23.9587,23.9587,23.9295,23.9295,39500.0
2006-09-12 11:20:00,65.51,65.52,65.4,65.4,33200.0,23.9331,23.9368,23.8929,23.8929,33200.0
2006-09-12 11:25:00,65.4,65.45,65.35,65.35,106700.0,23.8929,23.9112,23.8747,23.8747,106700.0
2006-09-12 11:30:00,65.32,65.38,65.3,65.38,76900.0,23.8637,23.8856,23.8564,23.8856,76900.0
2006-09-12 11:35:00,65.38,65.43,65.35,65.35,71600.0,23.8856,23.9039,23.8747,23.8747,71600.0
2006-09-12 11:40:00,65.35,65.35,65.28,65.33,50700.0,23.8747,23.8747,23.8491,23.8674,50700.0
2006-09-12 11:45:00,65.33,65.33,65.25,65.26,23600.0,23.8674,23.8674,23.8381,23.8418,23600.0
2006-09-12 11:50:00,65.26,65.27,65.16,65.19,21900.0,23.8418,23.8454,23.8053,23.8162,21900.0
2006-09-12 11:55:00,65.19,65.2,65.15,65.15,43800.0,23.8162,23.8199,23.8016,23.8016,43800.0
2006-09-12 12:00:00,65.16,65.18,65.04,65.06,66600.0,23.8053,23.8126,23.7614,23.7687,66600.0
2006-09-12 12:05:00,65.06,65.07,65.02,65.03,34000.0,23.7687,23.7724,23.7541,23.7578,34000.0
2006-09-12 12:10:00,65.02,65.05,65.0,65.05,56800.0,23.7541,23.7651,23.7468,23.7651,56800.0
2006-09-12 12:15:00,65.02,65.05,64.96,64.96,31200.0,23.7541,23.7651,23.7322,23.7322,31200.0
2006-09-12 12:20:00,64.96,64.99,64.94,64.98,61900.0,23.7322,23.7431,23.7249,23.7395,61900.0
2006-09-12 12:25:00,64.98,65.01,64.96,65.01,35900.0,23.7395,23.7505,23.7322,23.7505,35900.0
2006-09-12 12:30:00,65.0,65.03,64.98,65.02,25600.0,23.7468,23.7578,23.7395,23.7541,25600.0
2006-09-12 12:35:00,65.02,65.05,64.96,64.96,29700.0,23.7541,23.7651,23.7322,23.7322,29700.0
2006-09-12 12:40:00,64.97,64.97,64.93,64.94,26400.0,23.7358,23.7358,23.7212,23.7249,26400.0
2006-09-12 12:45:00,64.94,65.0,64.94,64.97,37400.0,23.7249,23.7468,23.7249,23.7358,37400.0
2006-09-12 12:50:00,64.97,65.0,64.96,65.0,19400.0,23.7358,23.7468,23.7322,23.7468,19400.0
2006-09-12 12:55:00,65.0,65.08,65.0,65.03,23700.0,23.7468,23.776,23.7468,23.7578,23700.0
2006-09-12 13:00:00,65.04,65.1,65.02,65.04,53000.0,23.7614,23.7833,23.7541,23.7614,53000.0
2006-09-12 13:05:00,65.03,65.03,64.98,65.0,19600.0,23.7578,23.7578,23.7395,23.7468,19600.0
2006-09-12 13:10:00,65.01,65.05,64.96,65.01,61900.0,23.7505,23.7651,23.7322,23.7505,61900.0
2006-09-12 13:15:00,65.01,65.02,64.98,64.99,15300.0,23.7505,23.7541,23.7395,23.7431,15300.0
2006-09-12 13:20:00,64.99,65.01,64.94,64.94,24400.0,23.7431,23.7505,23.7249,23.7249,24400.0
2006-09-12 13:25:00,64.94,65.0,64.93,64.97,45600.0,23.7249,23.7468,23.7212,23.7358,45600.0
2006-09-12 13:30:00,64.96,65.03,64.96,65.02,37500.0,23.7322,23.7578,23.7322,23.7541,37500.0
2006-09-12 13:35:00,65.05,65.05,64.96,64.98,28700.0,23.7651,23.7651,23.7322,23.7395,28700.0
2006-09-12 13:40:00,64.98,65.03,64.98,65.02,53100.0,23.7395,23.7578,23.7395,23.7541,53100.0
2006-09-12 13:45:00,65.01,65.07,65.01,65.05,35700.0,23.7505,23.7724,23.7505,23.7651,35700.0
2006-09-12 13:50:00,65.05,65.05,64.85,64.85,76700.0,23.7651,23.7651,23.692,23.692,76700.0
2006-09-12 13:55:00,64.85,64.85,64.8,64.83,64900.0,23.692,23.692,23.6737,23.6847,64900.0
2006-09-12 14:00:00,64.83,64.86,64.8,64.8,29300.0,23.6847,23.6957,23.6737,23.6737,29300.0
2006-09-12 14:05:00,64.81,64.81,64.7,64.71,42200.0,23.6774,23.6774,23.6372,23.6409,42200.0
2006-09-12 14:10:00,64.71,64.78,64.7,64.78,35400.0,23.6409,23.6664,23.6372,23.6664,35400.0
2006-09-12 14:15:00,64.78,64.87,64.78,64.83,43000.0,23.6664,23.6993,23.6664,23.6847,43000.0
2006-09-12 14:20:00,64.84,64.89,64.82,64.84,67200.0,23.6883,23.7066,23.681,23.6883,67200.0
2006-09-12 14:25:00,64.82,64.92,64.75,64.87,113000.0,23.681,23.7176,23.6555,23.6993,113000.0
2006-09-12 14:30:00,64.88,64.95,64.88,64.95,35700.0,23.703,23.7285,23.703,23.7285,35700.0
2006-09-12 14:35:00,64.95,64.98,64.94,64.98,49800.0,23.7285,23.7395,23.7249,23.7395,49800.0
2006-09-12 14:40:00,64.98,64.99,64.96,64.99,24900.0,23.7395,23.7431,23.7322,23.7431,24900.0
2006-09-12 14:45:00,64.99,65.06,64.98,65.06,113800.0,23.7431,23.7687,23.7395,23.7687,113800.0
2006-09-12 14:50:00,65.06,65.1,65.0,65.01,81900.0,23.7687,23.7833,23.7468,23.7505,81900.0
2006-09-12 14:55:00,65.0,65.15,64.98,65.15,84900.0,23.7468,23.8016,23.7395,23.8016,84900.0
2006-09-12 15:00:00,65.12,65.15,65.06,65.08,67200.0,23.7906,23.8016,23.7687,23.776,67200.0
2006-09-12 15:05:00,65.08,65.18,65.06,65.18,56000.0,23.776,23.8126,23.7687,23.8126,56000.0
2006-09-12 15:10:00,65.18,65.19,65.11,65.13,32500.0,23.8126,23.8162,23.787,23.7943,32500.0
2006-09-12 15:15:00,65.13,65.17,65.11,65.14,29200.0,23.7943,23.8089,23.787,23.7979,29200.0
2006-09-12 15:20:00,65.16,65.16,65.08,65.11,36600.0,23.8053,23.8053,23.776,23.787,36600.0
2006-09-12 15:25:00,65.12,65.12,65.06,65.08,52300.0,23.7906,23.7906,23.7687,23.776,52300.0
2006-09-12 15:30:00,65.1,65.12,65.07,65.1,34700.0,23.7833,23.7906,23.7724,23.7833,34700.0
2006-09-12 15:35:00,65.11,65.14,65.1,65.13,40100.0,23.787,23.7979,23.7833,23.7943,40100.0
2006-09-12 15:40:00,65.11,65.17,65.08,65.17,167200.0,23.787,23.8089,23.776,23.8089,167200.0
2006-09-12 15:45:00,65.17,65.23,65.15,65.16,105800.0,23.8089,23.8308,23.8016,23.8053,105800.0
2006-09-12 15:50:00,65.17,65.19,65.14,65.16,95600.0,23.8089,23.8162,23.7979,23.8053,95600.0
2006-09-12 15:55:00,65.16,65.28,65.11,65.25,204600.0,23.8053,23.8491,23.787,23.8381,204600.0
2006-09-13 09:30:00,65.8,65.83,65.8,65.83,12300.0,24.0391,24.05,24.0391,24.05,12300.0
2006-09-13 09:35:00,65.8,65.95,65.8,65.95,233000.0,24.0391,24.0939,24.0391,24.0939,233000.0
2006-09-13 09:40:00,65.94,65.97,65.83,65.85,113600.0,24.0902,24.1012,24.05,24.0573,113600.0
2006-09-13 09:45:00,65.84,65.87,65.73,65.79,131100.0,24.0537,24.0646,24.0135,24.0354,131100.0
2006-09-13 09:50:00,65.81,65.82,65.73,65.76,65900.0,24.0427,24.0464,24.0135,24.0245,65900.0
2006-09-13 09:55:00,65.75,65.77,65.7,65.72,56900.0,24.0208,24.0281,24.0025,24.0098,56900.0
2006-09-13 10:00:00,65.71,65.72,65.57,65.62,85600.0,24.0062,24.0098,23.955,23.9733,85600.0
2006-09-13 10:05:00,65.63,65.75,65.6,65.75,102100.0,23.977,24.0208,23.966,24.0208,102100.0
2006-09-13 10:10:00,65.75,65.83,65.75,65.77,90000.0,24.0208,24.05,24.0208,24.0281,90000.0
2006-09-13 10:15:00,65.77,65.81,65.72,65.76,101200.0,24.0281,24.0427,24.0098,24.0245,101200.0
2006-09-13 10:20:00,65.77,65.85,65.77,65.83,118800.0,24.0281,24.0573,24.0281,24.05,118800.0
2006-09-13 10:25:00,65.85,65.94,65.8,65.91,112700.0,24.0573,24.0902,24.0391,24.0793,112700.0
2006-09-13 10:30:00,65.92,65.93,65.79,65.88,110000.0,24.0829,24.0866,24.0354,24.0683,110000.0
2006-09-13 10:35:00,65.88,65.96,65.86,65.92,77900.0,24.0683,24.0975,24.061,24.0829,77900.0
2006-09-13 10:40:00,65.92,65.92,65.77,65.83,25300.0,24.0829,24.0829,24.0281,24.05,25300.0
2006-09-13 10:45:00,65.83,65.83,65.77,65.8,28300.0,24.05,24.05,24.0281,24.0391,28300.0
2006-09-13 10:50:00,65.8,65.87,65.79,65.87,28100.0,24.0391,24.0646,24.0354,24.0646,28100.0
2006-09-13 10:55:00,65.87,65.88,65.82,65.87,29000.0,24.0646,24.0683,24.0464,24.0646,29000.0
2006-09-13 11:00:00,65.89,66.07,65.89,66.05,159100.0,24.0719,24.1377,24.0719,24.1304,159100.0
2006-09-13 11:05:00,66.03,66.22,66.01,66.22,135100.0,24.1231,24.1925,24.1158,24.1925,135100.0
2006-09-13 11:10:00,66.24,66.28,66.21,66.28,66700.0,24.1998,24.2144,24.1889,24.2144,66700.0
2006-09-13 11:15:00,66.28,66.33,66.26,66.33,35000.0,24.2144,24.2327,24.2071,24.2327,35000.0
2006-09-13 11:20:00,66.33,66.35,66.22,66.26,49000.0,24.2327,24.24,24.1925,24.2071,49000.0
2006-09-13 11:25:00,66.26,66.37,66.25,66.32,68500.0,24.2071,24.2473,24.2035,24.229,68500.0
2006-09-13 11:30:00,66.32,66.32,66.21,66.21,22000.0,24.229,24.229,24.1889,24.1889,22000.0
2006-09-13 11:35:00,66.21,66.21,66.1,66.16,34900.0,24.1889,24.1889,24.1487,24.1706,34900.0
2006-09-13 11:40:00,66.16,66.18,66.13,66.16,14600.0,24.1706,24.1779,24.1596,24.1706,14600.0
2006-09-13 11:45:00,66.15,66.21,66.13,66.21,20600.0,24.1669,24.1889,24.1596,24.1889,20600.0
2006-09-13 11:50:00,66.21,66.3,66.21,66.29,56500.0,24.1889,24.2217,24.1889,24.2181,56500.0
2006-09-13 11:55:00,66.3,66.44,66.28,66.43,30900.0,24.2217,24.2729,24.2144,24.2692,30900.0
2006-09-13 12:00:00,66.44,66.48,66.42,66.44,22200.0,24.2729,24.2875,24.2656,24.2729,22200.0
2006-09-13 12:05:00,66.44,66.5,66.37,66.47,41000.0,24.2729,24.2948,24.2473,24.2838,41000.0
2006-09-13 12:10:00,66.47,66.47,66.37,66.44,29900.0,24.2838,24.2838,24.2473,24.2729,29900.0
2006-09-13 12:15:00,66.45,66.48,66.42,66.43,12800.0,24.2765,24.2875,24.2656,24.2692,12800.0
2006-09-13 12:20:00,66.41,66.42,66.33,66.39,27300.0,24.2619,24.2656,24.2327,24.2546,27300.0
2006-09-13 12:25:00,66.39,66.43,66.39,66.41,22000.0,24.2546,24.2692,24.2546,24.2619,22000.0
2006-09-13 12:30:00,66.4,66.46,66.39,66.44,46400.0,24.2583,24.2802,24.2546,24.2729,46400.0
2006-09-13 12:35:00,66.44,66.46,66.4,66.4,12000.0,24.2729,24.2802,24.2583,24.2583,12000.0
2006-09-13 12:40:00,66.38,66.44,66.38,66.4,9600.0,24.251,24.2729,24.251,24.2583,9600.0
2006-09-13 12:45:00,66.41,66.41,66.39,66.4,15300.0,24.2619,24.2619,24.2546,24.2583,15300.0
2006-09-13 12:50:00,66.41,66.42,66.39,66.42,3500.0,24.2619,24.2656,24.2546,24.2656,3500.0
2006-09-13 12:55:00,66.42,66.46,66.4,66.46,16000.0,24.2656,24.2802,24.2583,24.2802,16000.0
2006-09-13 13:00:00,66.46,66.5,66.45,66.5,11600.0,24.2802,24.2948,24.2765,24.2948,11600.0
2006-09-13 13:05:00,66.5,66.53,66.48,66.53,12400.0,24.2948,24.3058,24.2875,24.3058,12400.0
2006-09-13 13:10:00,66.51,66.56,66.51,66.55,15100.0,24.2985,24.3167,24.2985,24.3131,15100.0
2006-09-13 13:15:00,66.55,66.57,66.51,66.55,23900.0,24.3131,24.3204,24.2985,24.3131,23900.0
2006-09-13 13:20:00,66.55,66.6,66.52,66.59,23200.0,24.3131,24.3313,24.3021,24.3277,23200.0
2006-09-13 13:25:00,66.6,66.65,66.57,66.65,17200.0,24.3313,24.3496,24.3204,24.3496,17200.0
2006-09-13 13:30:00,66.65,66.66,66.6,66.66,39900.0,24.3496,24.3533,24.3313,24.3533,39900.0
2006-09-13 13:35:00,66.65,66.72,66.65,66.65,40900.0,24.3496,24.3752,24.3496,24.3496,40900.0
2006-09-13 13:40:00,66.65,66.65,66.6,66.63,18700.0,24.3496,24.3496,24.3313,24.3423,18700.0
2006-09-13 13:45:00,66.63,66.71,66.63,66.71,13100.0,24.3423,24.3715,24.3423,24.3715,13100.0
2006-09-13 13:50:00,66.72,66.74,66.7,66.72,27400.0,24.3752,24.3825,24.3679,24.3752,27400.0
2006-09-13 13:55:00,66.73,66.75,66.7,66.75,30800.0,24.3788,24.3861,24.3679,24.3861,30800.0
2006-09-13 14:00:00,66.75,66.78,66.75,66.78,30600.0,24.3861,24.3971,24.3861,24.3971,30600.0
2006-09-13 14:05:00,66.78,66.8,66.67,66.67,34300.0,24.3971,24.4044,24.3569,24.3569,34300.0
2006-09-13 14:10:00,66.67,66.68,66.49,66.5,27400.0,24.3569,24.3606,24.2911,24.2948,27400.0
2006-09-13 14:15:00,66.5,66.55,66.42,66.44,45100.0,24.2948,24.3131,24.2656,24.2729,45100.0
2006-09-13 14:20:00,66.44,66.59,66.44,66.57,98700.0,24.2729,24.3277,24.2729,24.3204,98700.0
2006-09-13 14:25:00,66.57,66.62,66.56,66.61,59300.0,24.3204,24.3386,24.3167,24.335,59300.0
2006-09-13 14:30:00,66.62,66.68,66.61,66.62,54200.0,24.3386,24.3606,24.335,24.3386,54200.0
2006-09-13 14:35:00,66.64,66.66,66.6,66.64,16700.0,24.3459,24.3533,24.3313,24.3459,16700.0
2006-09-13 14:40:00,66.63,66.68,66.63,66.65,10700.0,24.3423,24.3606,24.3423,24.3496,10700.0
2006-09-13 14:45:00,66.64,66.71,66.63,66.71,49000.0,24.3459,24.3715,24.3423,24.3715,49000.0
2006-09-13 14:50:00,66.71,66.74,66.7,66.72,17300.0,24.3715,24.3825,24.3679,24.3752,17300.0
2006-09-13 14:55:00,66.71,66.73,66.67,66.72,24900.0,24.3715,24.3788,24.3569,24.3752,24900.0
2006-09-13 15:00:00,66.72,66.73,66.69,66.72,55000.0,24.3752,24.3788,24.3642,24.3752,55000.0
2006-09-13 15:05:00,66.72,66.72,66.58,66.59,75100.0,24.3752,24.3752,24.324,24.3277,75100.0
2006-09-13 15:10:00,66.58,66.65,66.57,66.58,58100.0,24.324,24.3496,24.3204,24.324,58100.0
2006-09-13 15:15:00,66.58,66.61,66.58,66.6,60200.0,24.324,24.335,24.324,24.3313,60200.0
2006-09-13 15:20:00,66.61,66.66,66.6,66.63,31800.0,24.335,24.3533,24.3313,24.3423,31800.0
2006-09-13 15:25:00,66.6,66.68,66.6,66.67,65800.0,24.3313,24.3606,24.3313,24.3569,65800.0
2006-09-13 15:30:00,66.66,66.68,66.64,66.67,44800.0,24.3533,24.3606,24.3459,24.3569,44800.0
2006-09-13 15:35:00,66.68,66.69,66.64,66.69,48800.0,24.3606,24.3642,24.3459,24.3642,48800.0
2006-09-13 15:40:00,66.68,66.71,66.65,66.65,43600.0,24.3606,24.3715,24.3496,24.3496,43600.0
2006-09-13 15:45:00,66.64,66.7,66.64,66.7,58200.0,24.3459,24.3679,24.3459,24.3679,58200.0
2006-09-13 15:50:00,66.7,66.7,66.63,66.64,49200.0,24.3679,24.3679,24.3423,24.3459,49200.0
2006-09-13 15:55:00,66.63,66.66,66.58,66.64,48600.0,24.3423,24.3533,24.324,24.3459,48600.0
2006-09-14 09:30:00,66.83,66.83,66.83,66.83,5000.0,24.4154,24.4154,24.4154,24.4154,5000.0
2006-09-14 09:35:00,66.82,66.88,66.72,66.83,151500.0,24.4117,24.4336,24.3752,24.4154,151500.0
2006-09-14 09:40:00,66.83,66.94,66.75,66.94,68000.0,24.4154,24.4555,24.3861,24.4555,68000.0
2006-09-14 09:45:00,66.9,66.92,66.82,66.83,13700.0,24.4409,24.4482,24.4117,24.4154,13700.0
2006-09-14 09:50:00,66.84,66.84,66.69,66.74,52500.0,24.419,24.419,24.3642,24.3825,52500.0
2006-09-14 09:55:00,66.74,66.76,66.66,66.67,44200.0,24.3825,24.3898,24.3533,24.3569,44200.0
2006-09-14 10:00:00,66.66,66.68,66.57,66.58,98400.0,24.3533,24.3606,24.3204,24.324,98400.0
2006-09-14 10:05:00,66.59,66.59,66.49,66.5,66400.0,24.3277,24.3277,24.2911,24.2948,66400.0
2006-09-14 10:10:00,66.49,66.57,66.46,66.5,74900.0,24.2911,24.3204,24.2802,24.2948,74900.0
2006-09-14 10:15:00,66.5,66.55,66.4,66.55,49800.0,24.2948,24.3131,24.2583,24.3131,49800.0
2006-09-14 10:20:00,66.55,66.62,66.51,66.6,31600.0,24.3131,24.3386,24.2985,24.3313,31600.0
2006-09-14 10:25:00,66.61,66.65,66.53,66.55,62900.0,24.335,24.3496,24.3058,24.3131,62900.0
2006-09-14 10:30:00,66.55,66.55,66.37,66.45,68700.0,24.3131,24.3131,24.2473,24.2765,68700.0
2006-09-14 10:35:00,66.45,66.5,66.33,66.33,98800.0,24.2765,24.2948,24.2327,24.2327,98800.0
2006-09-14 10:40:00,66.33,66.4,66.24,66.26,45800.0,24.2327,24.2583,24.1998,24.2071,45800.0
2006-09-14 10:45:00,66.27,66.31,66.13,66.31,56400.0,24.2108,24.2254,24.1596,24.2254,56400.0
2006-09-14 10:50:00,66.32,66.37,66.23,66.33,85300.0,24.229,24.2473,24.1962,24.2327,85300.0
2006-09-14 10:55:00,66.33,66.51,66.32,66.5,74800.0,24.2327,24.2985,24.229,24.2948,74800.0
2006-09-14 11:00:00,66.5,66.54,66.38,66.4,32900.0,24.2948,24.3094,24.251,24.2583,32900.0
2006-09-14 11:05:00,66.4,66.45,66.36,66.45,44300.0,24.2583,24.2765,24.2437,24.2765,44300.0
2006-09-14 11:10:00,66.44,66.44,66.31,66.34,58300.0,24.2729,24.2729,24.2254,24.2363,58300.0
2006-09-14 11:15:00,66.33,66.46,66.33,66.44,30100.0,24.2327,24.2802,24.2327,24.2729,30100.0
2006-09-14 11:20:00,66.44,66.44,66.32,66.35,60100.0,24.2729,24.2729,24.229,24.24,60100.0
2006-09-14 11:25:00,66.36,66.38,66.32,66.33,42000.0,24.2437,24.251,24.229,24.2327,42000.0
2006-09-14 11:30:00,66.33,66.34,66.19,66.21,38600.0,24.2327,24.2363,24.1815,24.1889,38600.0
2006-09-14 11:35:00,66.21,66.22,66.15,66.15,13300.0,24.1889,24.1925,24.1669,24.1669,13300.0
2006-09-14 11:40:00,66.17,66.2,66.08,66.08,54000.0,24.1742,24.1852,24.1414,24.1414,54000.0
2006-09-14 11:45:00,66.07,66.09,65.98,65.98,23400.0,24.1377,24.145,24.1048,24.1048,23400.0
2006-09-14 11:50:00,65.96,66.05,65.94,66.05,33500.0,24.0975,24.1304,24.0902,24.1304,33500.0
2006-09-14 11:55:00,66.06,66.14,66.06,66.12,35100.0,24.1341,24.1633,24.1341,24.156,35100.0
2006-09-14 12:00:00,66.1,66.15,66.0,66.0,31500.0,24.1487,24.1669,24.1121,24.1121,31500.0
2006-09-14 12:05:00,66.0,66.02,65.94,65.94,35200.0,24.1121,24.1194,24.0902,24.0902,35200.0
2006-09-14 12:10:00,65.94,65.94,65.9,65.94,17100.0,24.0902,24.0902,24.0756,24.0902,17100.0
2006-09-14 12:15:00,65.95,66.0,65.89,65.98,43200.0,24.0939,24.1121,24.0719,24.1048,43200.0
2006-09-14 12:20:00,66.0,66.0,65.92,65.94,15200.0,24.1121,24.1121,24.0829,24.0902,15200.0
2006-09-14 12:25:00,65.93,65.94,65.86,65.86,24700.0,24.0866,24.0902,24.061,24.061,24700.0
2006-09-14 12:30:00,65.87,65.88,65.83,65.84,40000.0,24.0646,24.0683,24.05,24.0537,40000.0
2006-09-14 12:35:00,65.83,65.87,65.79,65.85,52800.0,24.05,24.0646,24.0354,24.0573,52800.0
2006-09-14 12:40:00,65.85,65.85,65.81,65.81,18400.0,24.0573,24.0573,24.0427,24.0427,18400.0
2006-09-14 12:45:00,65.82,65.92,65.82,65.92,34500.0,24.0464,24.0829,24.0464,24.0829,34500.0
2006-09-14 12:50:00,65.92,65.96,65.87,65.87,51700.0,24.0829,24.0975,24.0646,24.0646,51700.0
2006-09-14 12:55:00,65.87,65.92,65.86,65.91,17600.0,24.0646,24.0829,24.061,24.0793,17600.0
2006-09-14 13:00:00,65.9,65.9,65.86,65.87,18000.0,24.0756,24.0756,24.061,24.0646,18000.0
2006-09-14 13:05:00,65.86,65.88,65.83,65.83,8200.0,24.061,24.0683,24.05,24.05,8200.0
2006-09-14 13:10:00,65.83,65.83,65.74,65.76,18600.0,24.05,24.05,24.0171,24.0245,18600.0
2006-09-14 13:15:00,65.75,65.78,65.74,65.78,20400.0,24.0208,24.0318,24.0171,24.0318,20400.0
2006-09-14 13:20:00,65.76,65.86,65.76,65.84,20500.0,24.0245,24.061,24.0245,24.0537,20500.0
2006-09-14 13:25:00,65.83,65.85,65.79,65.8,12100.0,24.05,24.0573,24.0354,24.0391,12100.0
2006-09-14 13:30:00,65.81,65.84,65.8,65.82,12100.0,24.0427,24.0537,24.0391,24.0464,12100.0
2006-09-14 13:35:00,65.81,65.81,65.74,65.75,16900.0,24.0427,24.0427,24.0171,24.0208,16900.0
2006-09-14 13:40:00,65.72,65.74,65.71,65.72,8500.0,24.0098,24.0171,24.0062,24.0098,8500.0
2006-09-14 13:45:00,65.72,65.82,65.72,65.82,35500.0,24.0098,24.0464,24.0098,24.0464,35500.0
2006-09-14 13:50:00,65.81,65.82,65.75,65.8,115900.0,24.0427,24.0464,24.0208,24.0391,115900.0
2006-09-14 13:55:00,65.8,65.83,65.75,65.79,82300.0,24.0391,24.05,24.0208,24.0354,82300.0
2006-09-14 14:00:00,65.79,65.82,65.79,65.82,35100.0,24.0354,24.0464,24.0354,24.0464,35100.0
2006-09-14 14:05:00,65.8,65.86,65.8,65.83,61500.0,24.0391,24.061,24.0391,24.05,61500.0
2006-09-14 14:10:00,65.85,65.86,65.83,65.85,37700.0,24.0573,24.061,24.05,24.0573,37700.0
2006-09-14 14:15:00,65.85,65.86,65.8,65.84,31100.0,24.0573,24.061,24.0391,24.0537,31100.0
2006-09-14 14:20:00,65.84,65.85,65.8,65.81,84200.0,24.0537,24.0573,24.0391,24.0427,84200.0
2006-09-14 14:25:00,65.81,65.86,65.81,65.85,44400.0,24.0427,24.061,24.0427,24.0573,44400.0
2006-09-14 14:30:00,65.85,65.92,65.84,65.86,128000.0,24.0573,24.0829,24.0537,24.061,128000.0
2006-09-14 14:35:00,65.86,65.86,65.8,65.83,35500.0,24.061,24.061,24.0391,24.05,35500.0
2006-09-14 14:40:00,65.83,65.83,65.79,65.8,81000.0,24.05,24.05,24.0354,24.0391,81000.0
2006-09-14 14:45:00,65.8,65.85,65.8,65.84,63300.0,24.0391,24.0573,24.0391,24.0537,63300.0
2006-09-14 14:50:00,65.83,65.86,65.81,65.82,115000.0,24.05,24.061,24.0427,24.0464,115000.0
2006-09-14 14:55:00,65.84,65.88,65.82,65.85,43100.0,24.0537,24.0683,24.0464,24.0573,43100.0
2006-09-14 15:00:00,65.83,65.85,65.81,65.83,76600.0,24.05,24.0573,24.0427,24.05,76600.0
2006-09-14 15:05:00,65.82,65.84,65.81,65.82,70300.0,24.0464,24.0537,24.0427,24.0464,70300.0
2006-09-14 15:10:00,65.81,65.83,65.8,65.82,21900.0,24.0427,24.05,24.0391,24.0464,21900.0
2006-09-14 15:15:00,65.83,65.83,65.8,65.82,61400.0,24.05,24.05,24.0391,24.0464,61400.0
2006-09-14 15:20:00,65.81,65.83,65.73,65.73,37700.0,24.0427,24.05,24.0135,24.0135,37700.0
2006-09-14 15:25:00,65.73,65.78,65.69,65.76,43400.0,24.0135,24.0318,23.9989,24.0245,43400.0
2006-09-14 15:30:00,65.78,65.84,65.76,65.81,30800.0,24.0318,24.0537,24.0245,24.0427,30800.0
2006-09-14 15:35:00,65.81,65.86,65.78,65.84,27900.0,24.0427,24.061,24.0318,24.0537,27900.0
2006-09-14 15:40:00,65.84,65.85,65.81,65.82,43900.0,24.0537,24.0573,24.0427,24.0464,43900.0
2006-09-14 15:45:00,65.82,65.85,65.81,65.84,48900.0,24.0464,24.0573,24.0427,24.0537,48900.0
2006-09-14 15:50:00,65.83,65.84,65.8,65.82,63300.0,24.05,24.0537,24.0391,24.0464,63300.0
2006-09-14 15:55:00,65.83,65.9,65.81,65.9,93400.0,24.05,24.0756,24.0427,24.0756,93400.0
2006-09-15 09:30:00,65.28,65.28,65.08,65.11,193700.0,23.8491,23.8491,23.776,23.787,193700.0
2006-09-15 09:35:00,65.12,65.12,64.88,64.93,159600.0,23.7906,23.7906,23.703,23.7212,159600.0
2006-09-15 09:40:00,64.94,65.04,64.86,64.88,92200.0,23.7249,23.7614,23.6957,23.703,92200.0
2006-09-15 09:45:00,64.86,64.93,64.8,64.9,87900.0,23.6957,23.7212,23.6737,23.7103,87900.0
2006-09-15 09:50:00,64.9,65.03,64.82,65.03,169700.0,23.7103,23.7578,23.681,23.7578,169700.0
2006-09-15 09:55:00,65.03,65.07,64.96,64.98,132800.0,23.7578,23.7724,23.7322,23.7395,132800.0
2006-09-15 10:00:00,64.95,64.98,64.8,64.83,82200.0,23.7285,23.7395,23.6737,23.6847,82200.0
2006-09-15 10:05:00,64.84,64.86,64.77,64.78,98300.0,23.6883,23.6957,23.6628,23.6664,98300.0
2006-09-15 10:10:00,64.79,64.85,64.75,64.8,124400.0,23.6701,23.692,23.6555,23.6737,124400.0
2006-09-15 10:15:00,64.8,64.93,64.8,64.86,54200.0,23.6737,23.7212,23.6737,23.6957,54200.0
2006-09-15 10:20:00,64.87,64.9,64.8,64.9,53800.0,23.6993,23.7103,23.6737,23.7103,53800.0
2006-09-15 10:25:00,64.9,64.92,64.74,64.76,100600.0,23.7103,23.7176,23.6518,23.6591,100600.0
2006-09-15 10:30:00,64.76,64.9,64.76,64.89,86800.0,23.6591,23.7103,23.6591,23.7066,86800.0
2006-09-15 10:35:00,64.91,65.0,64.89,64.98,142600.0,23.7139,23.7468,23.7066,23.7395,142600.0
2006-09-15 10:40:00,64.97,65.0,64.88,64.95,68000.0,23.7358,23.7468,23.703,23.7285,68000.0
2006-09-15 10:45:00,64.95,64.98,64.93,64.95,47500.0,23.7285,23.7395,23.7212,23.7285,47500.0
2006-09-15 10:50:00,64.95,64.95,64.72,64.77,40700.0,23.7285,23.7285,23.6445,23.6628,40700.0
2006-09-15 10:55:00,64.77,64.79,64.64,64.77,53800.0,23.6628,23.6701,23.6153,23.6628,53800.0
2006-09-15 11:00:00,64.76,64.85,64.75,64.85,74400.0,23.6591,23.692,23.6555,23.692,74400.0
2006-09-15 11:05:00,64.84,64.91,64.82,64.82,55700.0,23.6883,23.7139,23.681,23.681,55700.0
2006-09-15 11:10:00,64.82,64.86,64.76,64.79,42600.0,23.681,23.6957,23.6591,23.6701,42600.0
2006-09-15 11:15:00,64.79,64.8,64.74,64.75,73800.0,23.6701,23.6737,23.6518,23.6555,73800.0
2006-09-15 11:20:00,64.75,64.79,64.72,64.72,37000.0,23.6555,23.6701,23.6445,23.6445,37000.0
2006-09-15 11:25:00,64.74,64.74,64.56,64.59,54600.0,23.6518,23.6518,23.5861,23.597,54600.0
2006-09-15 11:30:00,64.58,64.63,64.58,64.59,49300.0,23.5934,23.6116,23.5934,23.597,49300.0
2006-09-15 11:35:00,64.59,64.65,64.58,64.62,43000.0,23.597,23.6189,23.5934,23.608,43000.0
2006-09-15 11:40:00,64.62,64.68,64.61,64.66,21600.0,23.608,23.6299,23.6043,23.6226,21600.0
2006-09-15 11:45:00,64.66,64.72,64.66,64.71,39500.0,23.6226,23.6445,23.6226,23.6409,39500.0
2006-09-15 11:50:00,64.7,64.71,64.61,64.65,16400.0,23.6372,23.6409,23.6043,23.6189,16400.0
2006-09-15 11:55:00,64.63,64.69,64.62,64.65,20500.0,23.6116,23.6335,23.608,23.6189,20500.0
2006-09-15 12:00:00,64.64,64.66,64.56,64.56,26600.0,23.6153,23.6226,23.5861,23.5861,26600.0
2006-09-15 12:05:00,64.56,64.56,64.45,64.48,67400.0,23.5861,23.5861,23.5459,23.5568,67400.0
2006-09-15 12:10:00,64.47,64.56,64.47,64.56,20000.0,23.5532,23.5861,23.5532,23.5861,20000.0
2006-09-15 12:15:00,64.56,64.57,64.53,64.55,15700.0,23.5861,23.5897,23.5751,23.5824,15700.0
2006-09-15 12:20:00,64.55,64.57,64.53,64.55,19700.0,23.5824,23.5897,23.5751,23.5824,19700.0
2006-09-15 12:25:00,64.55,64.56,64.52,64.56,12800.0,23.5824,23.5861,23.5714,23.5861,12800.0
2006-09-15 12:30:00,64.56,64.65,64.56,64.6,45700.0,23.5861,23.6189,23.5861,23.6007,45700.0
2006-09-15 12:35:00,64.6,64.74,64.6,64.66,79900.0,23.6007,23.6518,23.6007,23.6226,79900.0
2006-09-15 12:40:00,64.66,64.74,64.63,64.74,23500.0,23.6226,23.6518,23.6116,23.6518,23500.0
2006-09-15 12:45:00,64.74,64.8,64.73,64.77,38700.0,23.6518,23.6737,23.6482,23.6628,38700.0
2006-09-15 12:50:00,64.78,64.79,64.69,64.74,42200.0,23.6664,23.6701,23.6335,23.6518,42200.0
2006-09-15 12:55:00,64.73,64.74,64.7,64.74,19200.0,23.6482,23.6518,23.6372,23.6518,19200.0
2006-09-15 13:00:00,64.75,64.75,64.72,64.74,13900.0,23.6555,23.6555,23.6445,23.6518,13900.0
2006-09-15 13:05:00,64.75,64.89,64.75,64.86,77100.0,23.6555,23.7066,23.6555,23.6957,77100.0
2006-09-15 13:10:00,64.87,65.05,64.86,65.01,100100.0,23.6993,23.7651,23.6957,23.7505,100100.0
2006-09-15 13:15:00,65.01,65.02,64.94,64.96,53800.0,23.7505,23.7541,23.7249,23.7322,53800.0
2006-09-15 13:20:00,64.95,64.95,64.87,64.87,22900.0,23.7285,23.7285,23.6993,23.6993,22900.0
2006-09-15 13:25:00,64.88,64.88,64.82,64.83,98000.0,23.703,23.703,23.681,23.6847,98000.0
2006-09-15 13:30:00,64.83,64.92,64.83,64.9,23300.0,23.6847,23.7176,23.6847,23.7103,23300.0
2006-09-15 13:35:00,64.9,64.92,64.86,64.89,8100.0,23.7103,23.7176,23.6957,23.7066,8100.0
2006-09-15 13:40:00,64.89,64.9,64.81,64.82,13700.0,23.7066,23.7103,23.6774,23.681,13700.0
2006-09-15 13:45:00,64.81,64.82,64.77,64.78,16100.0,23.6774,23.681,23.6628,23.6664,16100.0
2006-09-15 13:50:00,64.79,64.86,64.78,64.83,27200.0,23.6701,23.6957,23.6664,23.6847,27200.0
2006-09-15 13:55:00,64.84,64.87,64.82,64.87,31200.0,23.6883,23.6993,23.681,23.6993,31200.0
2006-09-15 14:00:00,64.87,64.93,64.83,64.91,20600.0,23.6993,23.7212,23.6847,23.7139,20600.0
2006-09-15 14:05:00,64.91,64.93,64.85,64.86,23900.0,23.7139,23.7212,23.692,23.6957,23900.0
2006-09-15 14:10:00,64.87,64.88,64.84,64.84,10800.0,23.6993,23.703,23.6883,23.6883,10800.0
2006-09-15 14:15:00,64.85,64.85,64.84,64.85,13100.0,23.692,23.692,23.6883,23.692,13100.0
2006-09-15 14:20:00,64.85,64.85,64.84,64.85,17300.0,23.692,23.692,23.6883,23.692,17300.0
2006-09-15 14:25:00,64.85,64.89,64.85,64.88,19900.0,23.692,23.7066,23.692,23.703,19900.0
2006-09-15 14:30:00,64.89,64.91,64.88,64.91,18400.0,23.7066,23.7139,23.703,23.7139,18400.0
2006-09-15 14:35:00,64.91,64.93,64.91,64.91,37900.0,23.7139,23.7212,23.7139,23.7139,37900.0
2006-09-15 14:40:00,64.9,64.92,64.89,64.9,11900.0,23.7103,23.7176,23.7066,23.7103,11900.0
2006-09-15 14:45:00,64.91,64.92,64.87,64.87,15900.0,23.7139,23.7176,23.6993,23.6993,15900.0
2006-09-15 14:50:00,64.87,64.88,64.84,64.84,29200.0,23.6993,23.703,23.6883,23.6883,29200.0
2006-09-15 14:55:00,64.84,64.85,64.79,64.79,31000.0,23.6883,23.692,23.6701,23.6701,31000.0
2006-09-15 15:00:00,64.8,64.81,64.79,64.8,26000.0,23.6737,23.6774,23.6701,23.6737,26000.0
2006-09-15 15:05:00,64.8,64.83,64.79,64.82,29700.0,23.6737,23.6847,23.6701,23.681,29700.0
2006-09-15 15:10:00,64.82,64.83,64.79,64.83,53700.0,23.681,23.6847,23.6701,23.6847,53700.0
2006-09-15 15:15:00,64.82,64.87,64.82,64.86,40000.0,23.681,23.6993,23.681,23.6957,40000.0
2006-09-15 15:20:00,64.84,64.88,64.84,64.86,28700.0,23.6883,23.703,23.6883,23.6957,28700.0
2006-09-15 15:25:00,64.86,64.95,64.86,64.94,43900.0,23.6957,23.7285,23.6957,23.7249,43900.0
2006-09-15 15:30:00,64.94,64.96,64.91,64.93,78700.0,23.7249,23.7322,23.7139,23.7212,78700.0
2006-09-15 15:35:00,64.93,64.94,64.91,64.91,53100.0,23.7212,23.7249,23.7139,23.7139,53100.0
2006-09-15 15:40:00,64.92,64.95,64.9,64.95,43700.0,23.7176,23.7285,23.7103,23.7285,43700.0
2006-09-15 15:45:00,64.95,64.97,64.93,64.95,37100.0,23.7285,23.7358,23.7212,23.7285,37100.0
2006-09-15 15:50:00,64.94,64.95,64.92,64.94,41200.0,23.7249,23.7285,23.7176,23.7249,41200.0
2006-09-15 15:55:00,64.93,64.96,64.9,64.9,95600.0,23.7212,23.7322,23.7103,23.7103,95600.0
2006-09-18 09:30:00,65.29,65.29,65.28,65.28,5000.0,23.8527,23.8527,23.8491,23.8491,5000.0
2006-09-18 09:35:00,65.35,65.53,65.3,65.47,181000.0,23.8747,23.9404,23.8564,23.9185,181000.0
2006-09-18 09:40:00,65.46,65.48,65.37,65.47,60400.0,23.9149,23.9222,23.882,23.9185,60400.0
2006-09-18 09:45:00,65.49,65.49,65.4,65.41,63500.0,23.9258,23.9258,23.8929,23.8966,63500.0
2006-09-18 09:50:00,65.41,65.43,65.4,65.41,17700.0,23.8966,23.9039,23.8929,23.8966,17700.0
2006-09-18 09:55:00,65.41,65.53,65.41,65.53,60700.0,23.8966,23.9404,23.8966,23.9404,60700.0
2006-09-18 10:00:00,65.53,65.55,65.42,65.43,39600.0,23.9404,23.9477,23.9002,23.9039,39600.0
2006-09-18 10:05:00,65.45,65.46,65.4,65.45,24300.0,23.9112,23.9149,23.8929,23.9112,24300.0
2006-09-18 10:10:00,65.45,65.48,65.44,65.45,26000.0,23.9112,23.9222,23.9075,23.9112,26000.0
2006-09-18 10:15:00,65.43,65.47,65.4,65.42,33800.0,23.9039,23.9185,23.8929,23.9002,33800.0
2006-09-18 10:20:00,65.42,65.45,65.38,65.42,25900.0,23.9002,23.9112,23.8856,23.9002,25900.0
2006-09-18 10:25:00,65.43,65.43,65.38,65.41,38800.0,23.9039,23.9039,23.8856,23.8966,38800.0
2006-09-18 10:30:00,65.42,65.5,65.39,65.49,90900.0,23.9002,23.9295,23.8893,23.9258,90900.0
2006-09-18 10:35:00,65.46,65.48,65.42,65.43,38500.0,23.9149,23.9222,23.9002,23.9039,38500.0
2006-09-18 10:40:00,65.43,65.43,65.39,65.41,137900.0,23.9039,23.9039,23.8893,23.8966,137900.0
2006-09-18 10:45:00,65.42,65.49,65.41,65.47,37300.0,23.9002,23.9258,23.8966,23.9185,37300.0
2006-09-18 10:50:00,65.47,65.54,65.46,65.53,32800.0,23.9185,23.9441,23.9149,23.9404,32800.0
2006-09-18 10:55:00,65.53,65.54,65.41,65.45,30800.0,23.9404,23.9441,23.8966,23.9112,30800.0
2006-09-18 11:00:00,65.45,65.46,65.42,65.45,18600.0,23.9112,23.9149,23.9002,23.9112,18600.0
2006-09-18 11:05:00,65.45,65.46,64.59,64.82,419800.0,23.9112,23.9149,23.597,23.681,419800.0
2006-09-18 11:10:00,64.82,65.0,64.76,64.8,230400.0,23.681,23.7468,23.6591,23.6737,230400.0
2006-09-18 11:15:00,64.79,64.92,64.7,64.89,106400.0,23.6701,23.7176,23.6372,23.7066,106400.0
2006-09-18 11:20:00,64.87,65.12,64.87,64.96,111700.0,23.6993,23.7906,23.6993,23.7322,111700.0
2006-09-18 11:25:00,64.95,65.19,64.93,65.1,57800.0,23.7285,23.8162,23.7212,23.7833,57800.0
2006-09-18 11:30:00,65.08,65.15,65.05,65.14,34700.0,23.776,23.8016,23.7651,23.7979,34700.0
2006-09-18 11:35:00,65.15,65.23,65.15,65.22,26000.0,23.8016,23.8308,23.8016,23.8272,26000.0
2006-09-18 11:40:00,65.22,65.4,65.22,65.33,32400.0,23.8272,23.8929,23.8272,23.8674,32400.0
2006-09-18 11:45:00,65.33,65.5,65.29,65.46,84500.0,23.8674,23.9295,23.8527,23.9149,84500.0
2006-09-18 11:50:00,65.48,65.58,65.42,65.42,47000.0,23.9222,23.9587,23.9002,23.9002,47000.0
2006-09-18 11:55:00,65.42,65.44,65.4,65.43,47900.0,23.9002,23.9075,23.8929,23.9039,47900.0
2006-09-18 12:00:00,65.45,65.49,65.44,65.49,25500.0,23.9112,23.9258,23.9075,23.9258,25500.0
2006-09-18 12:05:00,65.49,65.51,65.42,65.42,31800.0,23.9258,23.9331,23.9002,23.9002,31800.0
2006-09-18 12:10:00,65.41,65.43,65.34,65.38,50300.0,23.8966,23.9039,23.871,23.8856,50300.0
2006-09-18 12:15:00,65.38,65.4,65.34,65.36,39300.0,23.8856,23.8929,23.871,23.8783,39300.0
2006-09-18 12:20:00,65.35,65.37,65.33,65.35,84600.0,23.8747,23.882,23.8674,23.8747,84600.0
2006-09-18 12:25:00,65.38,65.38,65.32,65.34,40300.0,23.8856,23.8856,23.8637,23.871,40300.0
2006-09-18 12:30:00,65.34,65.34,65.28,65.29,17300.0,23.871,23.871,23.8491,23.8527,17300.0
2006-09-18 12:35:00,65.29,65.29,65.22,65.28,21300.0,23.8527,23.8527,23.8272,23.8491,21300.0
2006-09-18 12:40:00,65.28,65.28,65.21,65.21,47100.0,23.8491,23.8491,23.8235,23.8235,47100.0
2006-09-18 12:45:00,65.2,65.25,65.2,65.22,53000.0,23.8199,23.8381,23.8199,23.8272,53000.0
2006-09-18 12:50:00,65.21,65.29,65.19,65.29,45700.0,23.8235,23.8527,23.8162,23.8527,45700.0
2006-09-18 12:55:00,65.29,65.34,65.27,65.32,11200.0,23.8527,23.871,23.8454,23.8637,11200.0
2006-09-18 13:00:00,65.33,65.34,65.3,65.32,13500.0,23.8674,23.871,23.8564,23.8637,13500.0
2006-09-18 13:05:00,65.31,65.44,65.31,65.43,38300.0,23.8601,23.9075,23.8601,23.9039,38300.0
2006-09-18 13:10:00,65.44,65.56,65.43,65.56,42400.0,23.9075,23.9514,23.9039,23.9514,42400.0
2006-09-18 13:15:00,65.55,65.61,65.55,65.59,45100.0,23.9477,23.9697,23.9477,23.9623,45100.0
2006-09-18 13:20:00,65.59,65.64,65.58,65.61,17300.0,23.9623,23.9806,23.9587,23.9697,17300.0
2006-09-18 13:25:00,65.62,65.64,65.58,65.59,23100.0,23.9733,23.9806,23.9587,23.9623,23100.0
2006-09-18 13:30:00,65.61,65.63,65.59,65.61,41100.0,23.9697,23.977,23.9623,23.9697,41100.0
2006-09-18 13:35:00,65.63,65.73,65.61,65.72,28500.0,23.977,24.0135,23.9697,24.0098,28500.0
2006-09-18 13:40:00,65.72,65.72,65.59,65.61,73300.0,24.0098,24.0098,23.9623,23.9697,73300.0
2006-09-18 13:45:00,65.61,65.61,65.53,65.53,31000.0,23.9697,23.9697,23.9404,23.9404,31000.0
2006-09-18 13:50:00,65.54,65.57,65.45,65.45,35100.0,23.9441,23.955,23.9112,23.9112,35100.0
2006-09-18 13:55:00,65.46,65.5,65.44,65.45,23600.0,23.9149,23.9295,23.9075,23.9112,23600.0
2006-09-18 14:00:00,65.45,65.45,65.35,65.36,83600.0,23.9112,23.9112,23.8747,23.8783,83600.0
2006-09-18 14:05:00,65.35,65.36,65.31,65.31,55900.0,23.8747,23.8783,23.8601,23.8601,55900.0
2006-09-18 14:10:00,65.32,65.35,65.25,65.28,62900.0,23.8637,23.8747,23.8381,23.8491,62900.0
2006-09-18 14:15:00,65.25,65.28,65.24,65.26,29400.0,23.8381,23.8491,23.8345,23.8418,29400.0
2006-09-18 14:20:00,65.24,65.27,65.16,65.27,43800.0,23.8345,23.8454,23.8053,23.8454,43800.0
2006-09-18 14:25:00,65.27,65.35,65.27,65.33,23700.0,23.8454,23.8747,23.8454,23.8674,23700.0
2006-09-18 14:30:00,65.32,65.34,65.21,65.21,30500.0,23.8637,23.871,23.8235,23.8235,30500.0
2006-09-18 14:35:00,65.22,65.32,65.21,65.31,41200.0,23.8272,23.8637,23.8235,23.8601,41200.0
2006-09-18 14:40:00,65.3,65.31,65.28,65.28,22100.0,23.8564,23.8601,23.8491,23.8491,22100.0
2006-09-18 14:45:00,65.28,65.34,65.28,65.32,20400.0,23.8491,23.871,23.8491,23.8637,20400.0
2006-09-18 14:50:00,65.34,65.37,65.32,65.37,33000.0,23.871,23.882,23.8637,23.882,33000.0
2006-09-18 14:55:00,65.35,65.42,65.34,65.41,102100.0,23.8747,23.9002,23.871,23.8966,102100.0
2006-09-18 15:00:00,65.4,65.46,65.39,65.42,44200.0,23.8929,23.9149,23.8893,23.9002,44200.0
2006-09-18 15:05:00,65.42,65.45,65.37,65.42,38800.0,23.9002,23.9112,23.882,23.9002,38800.0
2006-09-18 15:10:00,65.43,65.44,65.4,65.42,53800.0,23.9039,23.9075,23.8929,23.9002,53800.0
2006-09-18 15:15:00,65.43,65.45,65.36,65.37,56800.0,23.9039,23.9112,23.8783,23.882,56800.0
2006-09-18 15:20:00,65.4,65.45,65.39,65.45,56400.0,23.8929,23.9112,23.8893,23.9112,56400.0
2006-09-18 15:25:00,65.45,65.58,65.45,65.54,46200.0,23.9112,23.9587,23.9112,23.9441,46200.0
2006-09-18 15:30:00,65.53,65.59,65.51,65.55,68600.0,23.9404,23.9623,23.9331,23.9477,68600.0
2006-09-18 15:35:00,65.55,65.59,65.52,65.59,30700.0,23.9477,23.9623,23.9368,23.9623,30700.0
2006-09-18 15:40:00,65.59,65.62,65.54,65.58,80700.0,23.9623,23.9733,23.9441,23.9587,80700.0
2006-09-18 15:45:00,65.59,65.67,65.57,65.64,104400.0,23.9623,23.9916,23.955,23.9806,104400.0
2006-09-18 15:50:00,65.63,65.63,65.49,65.56,128300.0,23.977,23.977,23.9258,23.9514,128300.0
2006-09-18 15:55:00,65.56,65.6,65.54,65.55,86400.0,23.9514,23.966,23.9441,23.9477,86400.0
2006-09-19 09:30:00,65.88,65.88,65.87,65.87,800.0,24.0683,24.0683,24.0646,24.0646,800.0
2006-09-19 09:35:00,65.87,65.87,65.69,65.71,165000.0,24.0646,24.0646,23.9989,24.0062,165000.0
2006-09-19 09:40:00,65.71,65.71,65.57,65.62,119200.0,24.0062,24.0062,23.955,23.9733,119200.0
2006-09-19 09:45:00,65.64,65.68,65.58,65.66,45700.0,23.9806,23.9952,23.9587,23.9879,45700.0
2006-09-19 09:50:00,65.67,65.75,65.65,65.66,51800.0,23.9916,24.0208,23.9843,23.9879,51800.0
2006-09-19 09:55:00,65.66,65.7,65.6,65.64,42500.0,23.9879,24.0025,23.966,23.9806,42500.0
2006-09-19 10:00:00,65.61,65.65,65.6,65.64,23700.0,23.9697,23.9843,23.966,23.9806,23700.0
2006-09-19 10:05:00,65.62,65.64,65.52,65.6,37000.0,23.9733,23.9806,23.9368,23.966,37000.0
2006-09-19 10:10:00,65.6,65.77,65.57,65.76,77600.0,23.966,24.0281,23.955,24.0245,77600.0
2006-09-19 10:15:00,65.77,65.79,65.7,65.71,38800.0,24.0281,24.0354,24.0025,24.0062,38800.0
2006-09-19 10:20:00,65.7,65.71,65.62,65.71,26500.0,24.0025,24.0062,23.9733,24.0062,26500.0
2006-09-19 10:25:00,65.71,65.74,65.66,65.72,27200.0,24.0062,24.0171,23.9879,24.0098,27200.0
2006-09-19 10:30:00,65.74,65.78,65.71,65.78,81200.0,24.0171,24.0318,24.0062,24.0318,81200.0
2006-09-19 10:35:00,65.76,65.8,65.72,65.72,65100.0,24.0245,24.0391,24.0098,24.0098,65100.0
2006-09-19 10:40:00,65.72,65.73,65.66,65.7,45200.0,24.0098,24.0135,23.9879,24.0025,45200.0
2006-09-19 10:45:00,65.7,65.79,65.7,65.75,56700.0,24.0025,24.0354,24.0025,24.0208,56700.0
2006-09-19 10:50:00,65.77,65.82,65.74,65.75,110900.0,24.0281,24.0464,24.0171,24.0208,110900.0
2006-09-19 10:55:00,65.76,65.9,65.76,65.85,94200.0,24.0245,24.0756,24.0245,24.0573,94200.0
2006-09-19 11:00:00,65.85,65.99,65.83,65.98,99400.0,24.0573,24.1085,24.05,24.1048,99400.0
2006-09-19 11:05:00,65.99,66.08,65.93,65.93,65400.0,24.1085,24.1414,24.0866,24.0866,65400.0
2006-09-19 11:10:00,65.94,65.95,65.86,65.86,48200.0,24.0902,24.0939,24.061,24.061,48200.0
2006-09-19 11:15:00,65.88,65.91,65.81,65.85,29300.0,24.0683,24.0793,24.0427,24.0573,29300.0
2006-09-19 11:20:00,65.84,65.84,65.67,65.67,30900.0,24.0537,24.0537,23.9916,23.9916,30900.0
2006-09-19 11:25:00,65.68,65.76,65.63,65.67,73100.0,23.9952,24.0245,23.977,23.9916,73100.0
2006-09-19 11:30:00,65.63,65.65,65.45,65.47,57200.0,23.977,23.9843,23.9112,23.9185,57200.0
2006-09-19 11:35:00,65.49,65.51,65.28,65.32,85600.0,23.9258,23.9331,23.8491,23.8637,85600.0
2006-09-19 11:40:00,65.33,65.4,65.29,65.34,21500.0,23.8674,23.8929,23.8527,23.871,21500.0
2006-09-19 11:45:00,65.34,65.46,65.34,65.44,25400.0,23.871,23.9149,23.871,23.9075,25400.0
2006-09-19 11:50:00,65.44,65.44,65.36,65.42,14500.0,23.9075,23.9075,23.8783,23.9002,14500.0
2006-09-19 11:55:00,65.41,65.47,65.4,65.46,21500.0,23.8966,23.9185,23.8929,23.9149,21500.0
2006-09-19 12:00:00,65.48,65.53,65.46,65.51,22500.0,23.9222,23.9404,23.9149,23.9331,22500.0
2006-09-19 12:05:00,65.51,65.52,65.36,65.4,41300.0,23.9331,23.9368,23.8783,23.8929,41300.0
2006-09-19 12:10:00,65.38,65.38,65.3,65.3,10200.0,23.8856,23.8856,23.8564,23.8564,10200.0
2006-09-19 12:15:00,65.27,65.34,65.25,65.32,27300.0,23.8454,23.871,23.8381,23.8637,27300.0
2006-09-19 12:20:00,65.33,65.33,65.25,65.26,17100.0,23.8674,23.8674,23.8381,23.8418,17100.0
2006-09-19 12:25:00,65.25,65.25,65.21,65.23,12900.0,23.8381,23.8381,23.8235,23.8308,12900.0
2006-09-19 12:30:00,65.22,65.32,65.22,65.28,37600.0,23.8272,23.8637,23.8272,23.8491,37600.0
2006-09-19 12:35:00,65.3,65.35,65.3,65.32,13900.0,23.8564,23.8747,23.8564,23.8637,13900.0
2006-09-19 12:40:00,65.32,65.32,65.24,65.26,13900.0,23.8637,23.8637,23.8345,23.8418,13900.0
2006-09-19 12:45:00,65.24,65.24,65.21,65.21,9000.0,23.8345,23.8345,23.8235,23.8235,9000.0
2006-09-19 12:50:00,65.21,65.21,65.16,65.16,33200.0,23.8235,23.8235,23.8053,23.8053,33200.0
2006-09-19 12:55:00,65.15,65.16,65.09,65.1,12000.0,23.8016,23.8053,23.7797,23.7833,12000.0
2006-09-19 13:00:00,65.09,65.1,65.03,65.04,17300.0,23.7797,23.7833,23.7578,23.7614,17300.0
2006-09-19 13:05:00,65.04,65.05,64.96,65.02,48100.0,23.7614,23.7651,23.7322,23.7541,48100.0
2006-09-19 13:10:00,65.03,65.03,64.95,64.96,15400.0,23.7578,23.7578,23.7285,23.7322,15400.0
2006-09-19 13:15:00,64.95,64.97,64.93,64.93,26100.0,23.7285,23.7358,23.7212,23.7212,26100.0
2006-09-19 13:20:00,64.93,65.01,64.92,64.95,52200.0,23.7212,23.7505,23.7176,23.7285,52200.0
2006-09-19 13:25:00,64.96,64.96,64.92,64.94,35700.0,23.7322,23.7322,23.7176,23.7249,35700.0
2006-09-19 13:30:00,64.94,64.95,64.9,64.91,55600.0,23.7249,23.7285,23.7103,23.7139,55600.0
2006-09-19 13:35:00,64.92,64.92,64.85,64.85,47000.0,23.7176,23.7176,23.692,23.692,47000.0
2006-09-19 13:40:00,64.85,64.89,64.82,64.89,20600.0,23.692,23.7066,23.681,23.7066,20600.0
2006-09-19 13:45:00,64.86,64.86,64.8,64.86,45600.0,23.6957,23.6957,23.6737,23.6957,45600.0
2006-09-19 13:50:00,64.86,64.87,64.78,64.87,22800.0,23.6957,23.6993,23.6664,23.6993,22800.0
2006-09-19 13:55:00,64.85,64.87,64.8,64.82,18300.0,23.692,23.6993,23.6737,23.681,18300.0
2006-09-19 14:00:00,64.82,64.89,64.81,64.87,27600.0,23.681,23.7066,23.6774,23.6993,27600.0
2006-09-19 14:05:00,64.87,64.89,64.83,64.83,11600.0,23.6993,23.7066,23.6847,23.6847,11600.0
2006-09-19 14:10:00,64.83,64.85,64.8,64.81,16000.0,23.6847,23.692,23.6737,23.6774,16000.0
2006-09-19 14:15:00,64.81,64.81,64.76,64.77,12200.0,23.6774,23.6774,23.6591,23.6628,12200.0
2006-09-19 14:20:00,64.77,64.81,64.76,64.77,37300.0,23.6628,23.6774,23.6591,23.6628,37300.0
2006-09-19 14:25:00,64.76,64.8,64.72,64.8,39600.0,23.6591,23.6737,23.6445,23.6737,39600.0
2006-09-19 14:30:00,64.8,64.83,64.72,64.73,30600.0,23.6737,23.6847,23.6445,23.6482,30600.0
2006-09-19 14:35:00,64.73,64.74,64.67,64.69,70500.0,23.6482,23.6518,23.6262,23.6335,70500.0
2006-09-19 14:40:00,64.69,64.7,64.67,64.7,10100.0,23.6335,23.6372,23.6262,23.6372,10100.0
2006-09-19 14:45:00,64.7,64.71,64.66,64.71,35900.0,23.6372,23.6409,23.6226,23.6409,35900.0
2006-09-19 14:50:00,64.7,64.71,64.68,64.68,6400.0,23.6372,23.6409,23.6299,23.6299,6400.0
2006-09-19 14:55:00,64.69,64.75,64.68,64.69,30700.0,23.6335,23.6555,23.6299,23.6335,30700.0
2006-09-19 15:00:00,64.7,64.78,64.68,64.76,82600.0,23.6372,23.6664,23.6299,23.6591,82600.0
2006-09-19 15:05:00,64.76,64.85,64.74,64.85,39300.0,23.6591,23.692,23.6518,23.692,39300.0
2006-09-19 15:10:00,64.85,64.9,64.85,64.87,40400.0,23.692,23.7103,23.692,23.6993,40400.0
2006-09-19 15:15:00,64.87,64.9,64.86,64.9,42700.0,23.6993,23.7103,23.6957,23.7103,42700.0
2006-09-19 15:20:00,64.89,64.97,64.88,64.97,34200.0,23.7066,23.7358,23.703,23.7358,34200.0
2006-09-19 15:25:00,64.96,64.98,64.93,64.96,32800.0,23.7322,23.7395,23.7212,23.7322,32800.0
2006-09-19 15:30:00,64.96,65.0,64.96,64.99,24300.0,23.7322,23.7468,23.7322,23.7431,24300.0
2006-09-19 15:35:00,65.0,65.08,65.0,65.07,47300.0,23.7468,23.776,23.7468,23.7724,47300.0
2006-09-19 15:40:00,65.09,65.15,65.07,65.15,79900.0,23.7797,23.8016,23.7724,23.8016,79900.0
2006-09-19 15:45:00,65.15,65.18,65.11,65.11,30700.0,23.8016,23.8126,23.787,23.787,30700.0
2006-09-19 15:50:00,65.11,65.11,65.05,65.07,31200.0,23.787,23.787,23.7651,23.7724,31200.0
2006-09-19 15:55:00,65.07,65.2,65.06,65.19,88400.0,23.7724,23.8199,23.7687,23.8162,88400.0
2006-09-20 09:30:00,65.96,65.97,65.96,65.97,30500.0,24.0975,24.1012,24.0975,24.1012,30500.0
2006-09-20 09:35:00,65.9,65.93,65.89,65.93,282800.0,24.0756,24.0866,24.0719,24.0866,282800.0
2006-09-20 09:40:00,65.94,65.96,65.87,65.95,159300.0,24.0902,24.0975,24.0646,24.0939,159300.0
2006-09-20 09:45:00,65.95,66.12,65.94,66.07,142700.0,24.0939,24.156,24.0902,24.1377,142700.0
2006-09-20 09:50:00,66.11,66.17,66.04,66.06,71200.0,24.1523,24.1742,24.1267,24.1341,71200.0
2006-09-20 09:55:00,66.07,66.11,66.04,66.1,59500.0,24.1377,24.1523,24.1267,24.1487,59500.0
2006-09-20 10:00:00,66.1,66.15,66.1,66.12,41900.0,24.1487,24.1669,24.1487,24.156,41900.0
2006-09-20 10:05:00,66.12,66.15,66.06,66.12,122500.0,24.156,24.1669,24.1341,24.156,122500.0
2006-09-20 10:10:00,66.1,66.1,66.05,66.05,47100.0,24.1487,24.1487,24.1304,24.1304,47100.0
2006-09-20 10:15:00,66.06,66.19,66.06,66.18,66300.0,24.1341,24.1815,24.1341,24.1779,66300.0
2006-09-20 10:20:00,66.18,66.29,66.1,66.25,91300.0,24.1779,24.2181,24.1487,24.2035,91300.0
2006-09-20 10:25:00,66.21,66.25,66.16,66.24,66500.0,24.1889,24.2035,24.1706,24.1998,66500.0
2006-09-20 10:30:00,66.24,66.39,66.2,66.27,160300.0,24.1998,24.2546,24.1852,24.2108,160300.0
2006-09-20 10:35:00,66.27,66.29,66.08,66.1,145900.0,24.2108,24.2181,24.1414,24.1487,145900.0
2006-09-20 10:40:00,66.09,66.11,66.07,66.1,43300.0,24.145,24.1523,24.1377,24.1487,43300.0
2006-09-20 10:45:00,66.09,66.17,66.03,66.14,64100.0,24.145,24.1742,24.1231,24.1633,64100.0
2006-09-20 10:50:00,66.15,66.17,66.01,66.02,95600.0,24.1669,24.1742,24.1158,24.1194,95600.0
2006-09-20 10:55:00,66.02,66.02,65.87,65.88,122500.0,24.1194,24.1194,24.0646,24.0683,122500.0
2006-09-20 11:00:00,65.87,65.88,65.82,65.83,76300.0,24.0646,24.0683,24.0464,24.05,76300.0
2006-09-20 11:05:00,65.83,65.87,65.78,65.78,144100.0,24.05,24.0646,24.0318,24.0318,144100.0
2006-09-20 11:10:00,65.78,65.78,65.7,65.71,52800.0,24.0318,24.0318,24.0025,24.0062,52800.0
2006-09-20 11:15:00,65.7,65.7,65.65,65.67,49200.0,24.0025,24.0025,23.9843,23.9916,49200.0
2006-09-20 11:20:00,65.66,65.72,65.59,65.7,82900.0,23.9879,24.0098,23.9623,24.0025,82900.0
2006-09-20 11:25:00,65.7,65.7,65.56,65.59,131700.0,24.0025,24.0025,23.9514,23.9623,131700.0
2006-09-20 11:30:00,65.61,65.64,65.53,65.6,30800.0,23.9697,23.9806,23.9404,23.966,30800.0
2006-09-20 11:35:00,65.6,65.73,65.6,65.7,56500.0,23.966,24.0135,23.966,24.0025,56500.0
2006-09-20 11:40:00,65.71,65.72,65.64,65.66,22900.0,24.0062,24.0098,23.9806,23.9879,22900.0
2006-09-20 11:45:00,65.64,65.66,65.61,65.62,17200.0,23.9806,23.9879,23.9697,23.9733,17200.0
2006-09-20 11:50:00,65.62,65.63,65.56,65.56,50000.0,23.9733,23.977,23.9514,23.9514,50000.0
2006-09-20 11:55:00,65.56,65.58,65.49,65.5,26400.0,23.9514,23.9587,23.9258,23.9295,26400.0
2006-09-20 12:00:00,65.48,65.58,65.48,65.58,42000.0,23.9222,23.9587,23.9222,23.9587,42000.0
2006-09-20 12:05:00,65.58,65.66,65.56,65.64,41600.0,23.9587,23.9879,23.9514,23.9806,41600.0
2006-09-20 12:10:00,65.64,65.67,65.64,65.66,62800.0,23.9806,23.9916,23.9806,23.9879,62800.0
2006-09-20 12:15:00,65.66,65.66,65.56,65.56,61200.0,23.9879,23.9879,23.9514,23.9514,61200.0
2006-09-20 12:20:00,65.57,65.57,65.42,65.45,27200.0,23.955,23.955,23.9002,23.9112,27200.0
2006-09-20 12:25:00,65.43,65.45,65.4,65.45,23700.0,23.9039,23.9112,23.8929,23.9112,23700.0
2006-09-20 12:30:00,65.43,65.46,65.42,65.45,23600.0,23.9039,23.9149,23.9002,23.9112,23600.0
2006-09-20 12:35:00,65.44,65.45,65.38,65.39,16700.0,23.9075,23.9112,23.8856,23.8893,16700.0
2006-09-20 12:40:00,65.38,65.41,65.37,65.4,30500.0,23.8856,23.8966,23.882,23.8929,30500.0
2006-09-20 12:45:00,65.4,65.4,65.32,65.35,36500.0,23.8929,23.8929,23.8637,23.8747,36500.0
2006-09-20 12:50:00,65.36,65.55,65.36,65.55,68600.0,23.8783,23.9477,23.8783,23.9477,68600.0
2006-09-20 12:55:00,65.54,65.64,65.53,65.61,91000.0,23.9441,23.9806,23.9404,23.9697,91000.0
2006-09-20 13:00:00,65.6,65.62,65.56,65.59,25600.0,23.966,23.9733,23.9514,23.9623,25600.0
2006-09-20 13:05:00,65.59,65.65,65.59,65.59,37100.0,23.9623,23.9843,23.9623,23.9623,37100.0
2006-09-20 13:10:00,65.58,65.67,65.58,65.64,69100.0,23.9587,23.9916,23.9587,23.9806,69100.0
2006-09-20 13:15:00,65.62,65.62,65.57,65.58,16900.0,23.9733,23.9733,23.955,23.9587,16900.0
2006-09-20 13:20:00,65.58,65.59,65.49,65.49,27400.0,23.9587,23.9623,23.9258,23.9258,27400.0
2006-09-20 13:25:00,65.49,65.49,65.42,65.43,21600.0,23.9258,23.9258,23.9002,23.9039,21600.0
2006-09-20 13:30:00,65.41,65.42,65.36,65.41,37800.0,23.8966,23.9002,23.8783,23.8966,37800.0
2006-09-20 13:35:00,65.39,65.41,65.36,65.39,27300.0,23.8893,23.8966,23.8783,23.8893,27300.0
2006-09-20 13:40:00,65.39,65.42,65.36,65.38,30300.0,23.8893,23.9002,23.8783,23.8856,30300.0
2006-09-20 13:45:00,65.37,65.38,65.31,65.31,29400.0,23.882,23.8856,23.8601,23.8601,29400.0
2006-09-20 13:50:00,65.3,65.34,65.27,65.33,31200.0,23.8564,23.871,23.8454,23.8674,31200.0
2006-09-20 13:55:00,65.34,65.36,65.31,65.36,15200.0,23.871,23.8783,23.8601,23.8783,15200.0
2006-09-20 14:00:00,65.36,65.43,65.36,65.43,33700.0,23.8783,23.9039,23.8783,23.9039,33700.0
2006-09-20 14:05:00,65.41,65.41,65.33,65.33,32900.0,23.8966,23.8966,23.8674,23.8674,32900.0
2006-09-20 14:10:00,65.34,65.34,65.25,65.26,15500.0,23.871,23.871,23.8381,23.8418,15500.0
2006-09-20 14:15:00,65.25,65.33,65.16,65.21,77100.0,23.8381,23.8674,23.8053,23.8235,77100.0
2006-09-20 14:20:00,65.22,65.35,65.22,65.33,71500.0,23.8272,23.8747,23.8272,23.8674,71500.0
2006-09-20 14:25:00,65.33,65.33,65.15,65.16,57500.0,23.8674,23.8674,23.8016,23.8053,57500.0
2006-09-20 14:30:00,65.17,65.22,65.14,65.21,57900.0,23.8089,23.8272,23.7979,23.8235,57900.0
2006-09-20 14:35:00,65.21,65.21,65.07,65.07,53600.0,23.8235,23.8235,23.7724,23.7724,53600.0
2006-09-20 14:40:00,65.07,65.11,65.05,65.08,49000.0,23.7724,23.787,23.7651,23.776,49000.0
2006-09-20 14:45:00,65.06,65.07,64.93,65.02,92800.0,23.7687,23.7724,23.7212,23.7541,92800.0
2006-09-20 14:50:00,65.01,65.03,64.92,64.97,69400.0,23.7505,23.7578,23.7176,23.7358,69400.0
2006-09-20 14:55:00,64.96,65.01,64.95,65.01,61200.0,23.7322,23.7505,23.7285,23.7505,61200.0
2006-09-20 15:00:00,65.03,65.1,65.01,65.1,48800.0,23.7578,23.7833,23.7505,23.7833,48800.0
2006-09-20 15:05:00,65.09,65.1,65.0,65.03,76200.0,23.7797,23.7833,23.7468,23.7578,76200.0
2006-09-20 15:10:00,65.03,65.08,65.01,65.08,63000.0,23.7578,23.776,23.7505,23.776,63000.0
2006-09-20 15:15:00,65.06,65.1,65.04,65.05,46700.0,23.7687,23.7833,23.7614,23.7651,46700.0
2006-09-20 15:20:00,65.06,65.06,64.95,64.96,61200.0,23.7687,23.7687,23.7285,23.7322,61200.0
2006-09-20 15:25:00,64.96,65.0,64.92,65.0,94000.0,23.7322,23.7468,23.7176,23.7468,94000.0
2006-09-20 15:30:00,65.02,65.06,64.97,65.03,81600.0,23.7541,23.7687,23.7358,23.7578,81600.0
2006-09-20 15:35:00,65.02,65.02,64.96,65.01,139800.0,23.7541,23.7541,23.7322,23.7505,139800.0
2006-09-20 15:40:00,65.0,65.01,64.95,64.97,110500.0,23.7468,23.7505,23.7285,23.7358,110500.0
2006-09-20 15:45:00,64.97,65.0,64.94,65.0,110800.0,23.7358,23.7468,23.7249,23.7468,110800.0
2006-09-20 15:50:00,65.01,65.03,64.97,64.99,62400.0,23.7505,23.7578,23.7358,23.7431,62400.0
2006-09-20 15:55:00,64.98,65.0,64.96,64.96,187600.0,23.7395,23.7468,23.7322,23.7322,187600.0
2006-09-21 09:30:00,65.36,65.39,65.36,65.39,5600.0,23.8783,23.8893,23.8783,23.8893,5600.0
2006-09-21 09:35:00,65.39,65.48,65.39,65.41,123500.0,23.8893,23.9222,23.8893,23.8966,123500.0
2006-09-21 09:40:00,65.37,65.42,65.35,65.39,29200.0,23.882,23.9002,23.8747,23.8893,29200.0
2006-09-21 09:45:00,65.36,65.37,65.25,65.25,73000.0,23.8783,23.882,23.8381,23.8381,73000.0
2006-09-21 09:50:00,65.28,65.32,65.25,65.27,87800.0,23.8491,23.8637,23.8381,23.8454,87800.0
2006-09-21 09:55:00,65.27,65.29,65.23,65.25,100600.0,23.8454,23.8527,23.8308,23.8381,100600.0
2006-09-21 10:00:00,65.25,65.28,65.17,65.24,58100.0,23.8381,23.8491,23.8089,23.8345,58100.0
2006-09-21 10:05:00,65.22,65.26,65.15,65.16,43300.0,23.8272,23.8418,23.8016,23.8053,43300.0
2006-09-21 10:10:00,65.15,65.23,65.13,65.18,93900.0,23.8016,23.8308,23.7943,23.8126,93900.0
2006-09-21 10:15:00,65.18,65.18,65.06,65.08,32900.0,23.8126,23.8126,23.7687,23.776,32900.0
2006-09-21 10:20:00,65.06,65.12,65.05,65.08,32400.0,23.7687,23.7906,23.7651,23.776,32400.0
2006-09-21 10:25:00,65.08,65.15,65.06,65.11,23700.0,23.776,23.8016,23.7687,23.787,23700.0
2006-09-21 10:30:00,65.11,65.25,65.09,65.24,33300.0,23.787,23.8381,23.7797,23.8345,33300.0
2006-09-21 10:35:00,65.25,65.32,65.25,65.3,75200.0,23.8381,23.8637,23.8381,23.8564,75200.0
2006-09-21 10:40:00,65.28,65.35,65.26,65.3,130300.0,23.8491,23.8747,23.8418,23.8564,130300.0
2006-09-21 10:45:00,65.31,65.46,65.31,65.46,81000.0,23.8601,23.9149,23.8601,23.9149,81000.0
2006-09-21 10:50:00,65.46,65.5,65.4,65.47,40600.0,23.9149,23.9295,23.8929,23.9185,40600.0
2006-09-21 10:55:00,65.46,65.5,65.41,65.43,48000.0,23.9149,23.9295,23.8966,23.9039,48000.0
2006-09-21 11:00:00,65.42,65.65,65.42,65.63,68000.0,23.9002,23.9843,23.9002,23.977,68000.0
2006-09-21 11:05:00,65.63,65.67,65.6,65.66,63100.0,23.977,23.9916,23.966,23.9879,63100.0
2006-09-21 11:10:00,65.63,65.65,65.56,65.58,27800.0,23.977,23.9843,23.9514,23.9587,27800.0
2006-09-21 11:15:00,65.59,65.68,65.58,65.68,28100.0,23.9623,23.9952,23.9587,23.9952,28100.0
2006-09-21 11:20:00,65.69,65.69,65.61,65.61,17700.0,23.9989,23.9989,23.9697,23.9697,17700.0
2006-09-21 11:25:00,65.61,65.85,65.6,65.79,100400.0,23.9697,24.0573,23.966,24.0354,100400.0
2006-09-21 11:30:00,65.8,65.85,65.72,65.74,76000.0,24.0391,24.0573,24.0098,24.0171,76000.0
2006-09-21 11:35:00,65.74,65.79,65.73,65.78,51000.0,24.0171,24.0354,24.0135,24.0318,51000.0
2006-09-21 11:40:00,65.78,65.83,65.77,65.81,22100.0,24.0318,24.05,24.0281,24.0427,22100.0
2006-09-21 11:45:00,65.83,65.83,65.76,65.77,105300.0,24.05,24.05,24.0245,24.0281,105300.0
2006-09-21 11:50:00,65.75,65.81,65.75,65.79,59300.0,24.0208,24.0427,24.0208,24.0354,59300.0
2006-09-21 11:55:00,65.8,65.8,65.76,65.79,41100.0,24.0391,24.0391,24.0245,24.0354,41100.0
2006-09-21 12:00:00,65.79,65.81,65.71,65.8,67800.0,24.0354,24.0427,24.0062,24.0391,67800.0
2006-09-21 12:05:00,65.8,65.81,65.76,65.79,46800.0,24.0391,24.0427,24.0245,24.0354,46800.0
2006-09-21 12:10:00,65.79,65.79,65.74,65.79,23500.0,24.0354,24.0354,24.0171,24.0354,23500.0
2006-09-21 12:15:00,65.79,65.92,65.78,65.91,62400.0,24.0354,24.0829,24.0318,24.0793,62400.0
2006-09-21 12:20:00,65.89,65.89,65.73,65.73,17400.0,24.0719,24.0719,24.0135,24.0135,17400.0
2006-09-21 12:25:00,65.76,65.82,65.73,65.82,13700.0,24.0245,24.0464,24.0135,24.0464,13700.0
2006-09-21 12:30:00,65.82,65.84,65.79,65.8,11800.0,24.0464,24.0537,24.0354,24.0391,11800.0
2006-09-21 12:35:00,65.79,65.84,65.78,65.84,24900.0,24.0354,24.0537,24.0318,24.0537,24900.0
2006-09-21 12:40:00,65.83,65.87,65.78,65.79,23600.0,24.05,24.0646,24.0318,24.0354,23600.0
2006-09-21 12:45:00,65.8,65.81,65.8,65.81,17000.0,24.0391,24.0427,24.0391,24.0427,17000.0
2006-09-21 12:50:00,65.79,65.8,65.76,65.77,24400.0,24.0354,24.0391,24.0245,24.0281,24400.0
2006-09-21 12:55:00,65.77,65.79,65.76,65.76,31100.0,24.0281,24.0354,24.0245,24.0245,31100.0
2006-09-21 13:00:00,65.76,65.77,65.72,65.72,11900.0,24.0245,24.0281,24.0098,24.0098,11900.0
2006-09-21 13:05:00,65.72,65.72,65.66,65.68,50800.0,24.0098,24.0098,23.9879,23.9952,50800.0
2006-09-21 13:10:00,65.69,65.7,65.66,65.67,12400.0,23.9989,24.0025,23.9879,23.9916,12400.0
2006-09-21 13:15:00,65.66,65.68,65.66,65.68,8600.0,23.9879,23.9952,23.9879,23.9952,8600.0
2006-09-21 13:20:00,65.67,65.73,65.66,65.73,38300.0,23.9916,24.0135,23.9879,24.0135,38300.0
2006-09-21 13:25:00,65.73,65.76,65.72,65.73,14800.0,24.0135,24.0245,24.0098,24.0135,14800.0
2006-09-21 13:30:00,65.74,65.76,65.69,65.72,22400.0,24.0171,24.0245,23.9989,24.0098,22400.0
2006-09-21 13:35:00,65.72,65.74,65.7,65.74,8800.0,24.0098,24.0171,24.0025,24.0171,8800.0
2006-09-21 13:40:00,65.73,65.75,65.66,65.74,39000.0,24.0135,24.0208,23.9879,24.0171,39000.0
2006-09-21 13:45:00,65.75,65.76,65.7,65.73,51400.0,24.0208,24.0245,24.0025,24.0135,51400.0
2006-09-21 13:50:00,65.73,65.74,65.69,65.7,17200.0,24.0135,24.0171,23.9989,24.0025,17200.0
2006-09-21 13:55:00,65.68,65.7,65.67,65.7,17600.0,23.9952,24.0025,23.9916,24.0025,17600.0
2006-09-21 14:00:00,65.7,65.74,65.7,65.74,12200.0,24.0025,24.0171,24.0025,24.0171,12200.0
2006-09-21 14:05:00,65.73,65.83,65.72,65.83,35300.0,24.0135,24.05,24.0098,24.05,35300.0
2006-09-21 14:10:00,65.83,65.89,65.83,65.85,50700.0,24.05,24.0719,24.05,24.0573,50700.0
2006-09-21 14:15:00,65.86,65.9,65.85,65.89,30000.0,24.061,24.0756,24.0573,24.0719,30000.0
2006-09-21 14:20:00,65.89,65.9,65.8,65.85,63800.0,24.0719,24.0756,24.0391,24.0573,63800.0
2006-09-21 14:25:00,65.85,65.86,65.81,65.83,32500.0,24.0573,24.061,24.0427,24.05,32500.0
2006-09-21 14:30:00,65.83,65.89,65.82,65.89,24200.0,24.05,24.0719,24.0464,24.0719,24200.0
2006-09-21 14:35:00,65.9,65.94,65.87,65.94,35900.0,24.0756,24.0902,24.0646,24.0902,35900.0
2006-09-21 14:40:00,65.93,65.94,65.83,65.86,25000.0,24.0866,24.0902,24.05,24.061,25000.0
2006-09-21 14:45:00,65.89,65.94,65.89,65.94,24300.0,24.0719,24.0902,24.0719,24.0902,24300.0
2006-09-21 14:50:00,65.93,66.09,65.9,66.09,164300.0,24.0866,24.145,24.0756,24.145,164300.0
2006-09-21 14:55:00,66.09,66.1,66.01,66.03,36100.0,24.145,24.1487,24.1158,24.1231,36100.0
2006-09-21 15:00:00,66.01,66.05,66.01,66.02,29100.0,24.1158,24.1304,24.1158,24.1194,29100.0
2006-09-21 15:05:00,66.02,66.08,66.02,66.04,23400.0,24.1194,24.1414,24.1194,24.1267,23400.0
2006-09-21 15:10:00,66.04,66.05,65.84,65.86,30600.0,24.1267,24.1304,24.0537,24.061,30600.0
2006-09-21 15:15:00,65.87,65.9,65.75,65.78,39000.0,24.0646,24.0756,24.0208,24.0318,39000.0
2006-09-21 15:20:00,65.78,65.85,65.78,65.83,49800.0,24.0318,24.0573,24.0318,24.05,49800.0
2006-09-21 15:25:00,65.83,65.89,65.83,65.86,69800.0,24.05,24.0719,24.05,24.061,69800.0
2006-09-21 15:30:00,65.85,65.95,65.82,65.93,50600.0,24.0573,24.0939,24.0464,24.0866,50600.0
2006-09-21 15:35:00,65.92,65.92,65.79,65.79,44200.0,24.0829,24.0829,24.0354,24.0354,44200.0
2006-09-21 15:40:00,65.79,65.86,65.78,65.84,65100.0,24.0354,24.061,24.0318,24.0537,65100.0
2006-09-21 15:45:00,65.84,65.87,65.81,65.82,110900.0,24.0537,24.0646,24.0427,24.0464,110900.0
2006-09-21 15:50:00,65.82,65.89,65.81,65.88,70900.0,24.0464,24.0719,24.0427,24.0683,70900.0
2006-09-21 15:55:00,65.88,65.95,65.88,65.95,124700.0,24.0683,24.0939,24.0683,24.0939,124700.0
2006-09-22 09:30:00,66.5,66.5,66.5,66.5,0.0,24.2948,24.2948,24.2948,24.2948,0.0
2006-09-22 09:35:00,66.48,66.48,66.3,66.37,187400.0,24.2875,24.2875,24.2217,24.2473,187400.0
2006-09-22 09:40:00,66.37,66.37,66.29,66.3,63100.0,24.2473,24.2473,24.2181,24.2217,63100.0
2006-09-22 09:45:00,66.3,66.34,66.28,66.3,53600.0,24.2217,24.2363,24.2144,24.2217,53600.0
2006-09-22 09:50:00,66.31,66.32,66.23,66.27,30200.0,24.2254,24.229,24.1962,24.2108,30200.0
2006-09-22 09:55:00,66.27,66.28,66.19,66.22,58200.0,24.2108,24.2144,24.1815,24.1925,58200.0
2006-09-22 10:00:00,66.21,66.21,66.06,66.08,88600.0,24.1889,24.1889,24.1341,24.1414,88600.0
2006-09-22 10:05:00,66.1,66.1,65.87,65.91,49700.0,24.1487,24.1487,24.0646,24.0793,49700.0
2006-09-22 10:10:00,65.93,66.04,65.92,65.96,123200.0,24.0866,24.1267,24.0829,24.0975,123200.0
2006-09-22 10:15:00,65.95,65.96,65.78,65.82,50700.0,24.0939,24.0975,24.0318,24.0464,50700.0
2006-09-22 10:20:00,65.82,65.85,65.72,65.83,234100.0,24.0464,24.0573,24.0098,24.05,234100.0
2006-09-22 10:25:00,65.82,65.82,65.72,65.78,72500.0,24.0464,24.0464,24.0098,24.0318,72500.0
2006-09-22 10:30:00,65.79,65.82,65.7,65.7,68000.0,24.0354,24.0464,24.0025,24.0025,68000.0
2006-09-22 10:35:00,65.7,65.7,65.57,65.58,64400.0,24.0025,24.0025,23.955,23.9587,64400.0
2006-09-22 10:40:00,65.58,65.67,65.55,65.61,50300.0,23.9587,23.9916,23.9477,23.9697,50300.0
2006-09-22 10:45:00,65.59,65.73,65.54,65.7,53200.0,23.9623,24.0135,23.9441,24.0025,53200.0
2006-09-22 10:50:00,65.68,65.7,65.62,65.65,82200.0,23.9952,24.0025,23.9733,23.9843,82200.0
2006-09-22 10:55:00,65.65,65.68,65.65,65.65,19100.0,23.9843,23.9952,23.9843,23.9843,19100.0
2006-09-22 11:00:00,65.66,65.71,65.57,65.71,57000.0,23.9879,24.0062,23.955,24.0062,57000.0
2006-09-22 11:05:00,65.69,65.84,65.67,65.83,55000.0,23.9989,24.0537,23.9916,24.05,55000.0
2006-09-22 11:10:00,65.83,65.89,65.77,65.78,42100.0,24.05,24.0719,24.0281,24.0318,42100.0
2006-09-22 11:15:00,65.78,65.79,65.59,65.6,58500.0,24.0318,24.0354,23.9623,23.966,58500.0
2006-09-22 11:20:00,65.6,65.67,65.58,65.58,55900.0,23.966,23.9916,23.9587,23.9587,55900.0
2006-09-22 11:25:00,65.56,65.57,65.49,65.49,27000.0,23.9514,23.955,23.9258,23.9258,27000.0
2006-09-22 11:30:00,65.49,65.52,65.42,65.45,13500.0,23.9258,23.9368,23.9002,23.9112,13500.0
2006-09-22 11:35:00,65.45,65.45,65.35,65.41,42000.0,23.9112,23.9112,23.8747,23.8966,42000.0
2006-09-22 11:40:00,65.41,65.42,65.29,65.29,37000.0,23.8966,23.9002,23.8527,23.8527,37000.0
2006-09-22 11:45:00,65.27,65.36,65.25,65.36,23800.0,23.8454,23.8783,23.8381,23.8783,23800.0
2006-09-22 11:50:00,65.35,65.36,65.28,65.3,28500.0,23.8747,23.8783,23.8491,23.8564,28500.0
2006-09-22 11:55:00,65.29,65.37,65.28,65.35,51400.0,23.8527,23.882,23.8491,23.8747,51400.0
2006-09-22 12:00:00,65.36,65.37,65.26,65.29,25000.0,23.8783,23.882,23.8418,23.8527,25000.0
2006-09-22 12:05:00,65.28,65.3,65.23,65.29,25400.0,23.8491,23.8564,23.8308,23.8527,25400.0
2006-09-22 12:10:00,65.28,65.29,65.22,65.26,16100.0,23.8491,23.8527,23.8272,23.8418,16100.0
2006-09-22 12:15:00,65.24,65.32,65.22,65.28,16200.0,23.8345,23.8637,23.8272,23.8491,16200.0
2006-09-22 12:20:00,65.27,65.36,65.27,65.36,8700.0,23.8454,23.8783,23.8454,23.8783,8700.0
2006-09-22 12:25:00,65.36,65.37,65.34,65.34,20400.0,23.8783,23.882,23.871,23.871,20400.0
2006-09-22 12:30:00,65.35,65.35,65.28,65.28,20800.0,23.8747,23.8747,23.8491,23.8491,20800.0
2006-09-22 12:35:00,65.29,65.37,65.28,65.36,31600.0,23.8527,23.882,23.8491,23.8783,31600.0
2006-09-22 12:40:00,65.37,65.43,65.37,65.41,10600.0,23.882,23.9039,23.882,23.8966,10600.0
2006-09-22 12:45:00,65.41,65.41,65.37,65.38,27600.0,23.8966,23.8966,23.882,23.8856,27600.0
2006-09-22 12:50:00,65.38,65.5,65.38,65.49,32900.0,23.8856,23.9295,23.8856,23.9258,32900.0
2006-09-22 12:55:00,65.5,65.53,65.43,65.43,36400.0,23.9295,23.9404,23.9039,23.9039,36400.0
2006-09-22 13:00:00,65.43,65.44,65.38,65.4,56100.0,23.9039,23.9075,23.8856,23.8929,56100.0
2006-09-22 13:05:00,65.4,65.48,65.33,65.35,55500.0,23.8929,23.9222,23.8674,23.8747,55500.0
2006-09-22 13:10:00,65.35,65.44,65.34,65.44,25300.0,23.8747,23.9075,23.871,23.9075,25300.0
2006-09-22 13:15:00,65.44,65.47,65.42,65.44,19500.0,23.9075,23.9185,23.9002,23.9075,19500.0
2006-09-22 13:20:00,65.44,65.5,65.44,65.45,37100.0,23.9075,23.9295,23.9075,23.9112,37100.0
2006-09-22 13:25:00,65.46,65.46,65.43,65.45,6000.0,23.9149,23.9149,23.9039,23.9112,6000.0
2006-09-22 13:30:00,65.44,65.48,65.4,65.48,44500.0,23.9075,23.9222,23.8929,23.9222,44500.0
2006-09-22 13:35:00,65.48,65.48,65.45,65.46,17400.0,23.9222,23.9222,23.9112,23.9149,17400.0
2006-09-22 13:40:00,65.47,65.47,65.4,65.42,11100.0,23.9185,23.9185,23.8929,23.9002,11100.0
2006-09-22 13:45:00,65.4,65.4,65.34,65.35,21000.0,23.8929,23.8929,23.871,23.8747,21000.0
2006-09-22 13:50:00,65.34,65.34,65.27,65.28,33800.0,23.871,23.871,23.8454,23.8491,33800.0
2006-09-22 13:55:00,65.27,65.28,65.22,65.23,36700.0,23.8454,23.8491,23.8272,23.8308,36700.0
2006-09-22 14:00:00,65.23,65.26,65.2,65.25,22400.0,23.8308,23.8418,23.8199,23.8381,22400.0
2006-09-22 14:05:00,65.23,65.23,65.19,65.19,16200.0,23.8308,23.8308,23.8162,23.8162,16200.0
2006-09-22 14:10:00,65.2,65.2,65.15,65.2,14500.0,23.8199,23.8199,23.8016,23.8199,14500.0
2006-09-22 14:15:00,65.19,65.24,65.17,65.24,13500.0,23.8162,23.8345,23.8089,23.8345,13500.0
2006-09-22 14:20:00,65.22,65.22,65.15,65.2,42500.0,23.8272,23.8272,23.8016,23.8199,42500.0
2006-09-22 14:25:00,65.21,65.22,65.16,65.17,7900.0,23.8235,23.8272,23.8053,23.8089,7900.0
2006-09-22 14:30:00,65.18,65.18,65.14,65.15,7300.0,23.8126,23.8126,23.7979,23.8016,7300.0
2006-09-22 14:35:00,65.15,65.18,65.15,65.16,6600.0,23.8016,23.8126,23.8016,23.8053,6600.0
2006-09-22 14:40:00,65.16,65.17,65.09,65.17,22200.0,23.8053,23.8089,23.7797,23.8089,22200.0
2006-09-22 14:45:00,65.16,65.24,65.16,65.22,36900.0,23.8053,23.8345,23.8053,23.8272,36900.0
2006-09-22 14:50:00,65.23,65.28,65.22,65.22,21100.0,23.8308,23.8491,23.8272,23.8272,21100.0
2006-09-22 14:55:00,65.23,65.26,65.19,65.22,10100.0,23.8308,23.8418,23.8162,23.8272,10100.0
2006-09-22 15:00:00,65.21,65.27,65.19,65.25,23300.0,23.8235,23.8454,23.8162,23.8381,23300.0
2006-09-22 15:05:00,65.27,65.33,65.25,65.32,21800.0,23.8454,23.8674,23.8381,23.8637,21800.0
2006-09-22 15:10:00,65.33,65.34,65.31,65.34,13500.0,23.8674,23.871,23.8601,23.871,13500.0
2006-09-22 15:15:00,65.33,65.43,65.33,65.4,59400.0,23.8674,23.9039,23.8674,23.8929,59400.0
2006-09-22 15:20:00,65.38,65.4,65.27,65.35,48400.0,23.8856,23.8929,23.8454,23.8747,48400.0
2006-09-22 15:25:00,65.33,65.33,65.26,65.31,39500.0,23.8674,23.8674,23.8418,23.8601,39500.0
2006-09-22 15:30:00,65.29,65.34,65.28,65.28,37300.0,23.8527,23.871,23.8491,23.8491,37300.0
2006-09-22 15:35:00,65.28,65.29,65.25,65.25,41200.0,23.8491,23.8527,23.8381,23.8381,41200.0
2006-09-22 15:40:00,65.26,65.26,65.19,65.19,66500.0,23.8418,23.8418,23.8162,23.8162,66500.0
2006-09-22 15:45:00,65.19,65.2,65.11,65.14,110800.0,23.8162,23.8199,23.787,23.7979,110800.0
2006-09-22 15:50:00,65.11,65.17,65.11,65.17,128200.0,23.787,23.8089,23.787,23.8089,128200.0
2006-09-22 15:55:00,65.16,65.2,65.14,65.2,137200.0,23.8053,23.8199,23.7979,23.8199,137200.0
2006-09-25 09:30:00,64.75,64.76,64.75,64.76,400.0,23.6555,23.6591,23.6555,23.6591,400.0
2006-09-25 09:35:00,64.76,64.76,64.68,64.71,132400.0,23.6591,23.6591,23.6299,23.6409,132400.0
2006-09-25 09:40:00,64.69,64.69,64.56,64.61,67400.0,23.6335,23.6335,23.5861,23.6043,67400.0
2006-09-25 09:45:00,64.62,64.64,64.53,64.58,65600.0,23.608,23.6153,23.5751,23.5934,65600.0
2006-09-25 09:50:00,64.6,64.62,64.55,64.56,93600.0,23.6007,23.608,23.5824,23.5861,93600.0
2006-09-25 09:55:00,64.56,64.64,64.51,64.52,73800.0,23.5861,23.6153,23.5678,23.5714,73800.0
2006-09-25 10:00:00,64.51,64.66,64.48,64.58,64700.0,23.5678,23.6226,23.5568,23.5934,64700.0
2006-09-25 10:05:00,64.56,64.58,64.46,64.55,232500.0,23.5861,23.5934,23.5495,23.5824,232500.0
2006-09-25 10:10:00,64.54,64.55,64.3,64.3,80400.0,23.5787,23.5824,23.4911,23.4911,80400.0
2006-09-25 10:15:00,64.32,64.37,64.26,64.33,76600.0,23.4984,23.5166,23.4765,23.502,76600.0
2006-09-25 10:20:00,64.33,64.33,64.17,64.24,90300.0,23.502,23.502,23.4436,23.4691,90300.0
2006-09-25 10:25:00,64.23,64.28,64.15,64.17,64400.0,23.4655,23.4838,23.4363,23.4436,64400.0
2006-09-25 10:30:00,64.19,64.2,64.05,64.08,56100.0,23.4509,23.4545,23.3997,23.4107,56100.0
2006-09-25 10:35:00,64.08,64.1,63.92,63.95,123600.0,23.4107,23.418,23.3522,23.3632,123600.0
2006-09-25 10:40:00,63.96,64.01,63.92,63.99,125000.0,23.3669,23.3851,23.3522,23.3778,125000.0
2006-09-25 10:45:00,63.98,64.01,63.81,63.89,76000.0,23.3742,23.3851,23.3121,23.3413,76000.0
2006-09-25 10:50:00,63.88,64.04,63.82,64.03,111900.0,23.3376,23.3961,23.3157,23.3924,111900.0
2006-09-25 10:55:00,64.03,64.07,63.98,64.07,61900.0,23.3924,23.407,23.3742,23.407,61900.0
2006-09-25 11:00:00,64.07,64.29,64.07,64.2,212200.0,23.407,23.4874,23.407,23.4545,212200.0
2006-09-25 11:05:00,64.21,64.29,64.18,64.25,140900.0,23.4582,23.4874,23.4472,23.4728,140900.0
2006-09-25 11:10:00,64.22,64.26,64.11,64.16,56400.0,23.4618,23.4765,23.4217,23.4399,56400.0
2006-09-25 11:15:00,64.16,64.22,64.11,64.14,67900.0,23.4399,23.4618,23.4217,23.4326,67900.0
2006-09-25 11:20:00,64.16,64.19,64.13,64.14,46100.0,23.4399,23.4509,23.429,23.4326,46100.0
2006-09-25 11:25:00,64.15,64.26,64.13,64.13,104200.0,23.4363,23.4765,23.429,23.429,104200.0
2006-09-25 11:30:00,64.12,64.21,64.11,64.16,34200.0,23.4253,23.4582,23.4217,23.4399,34200.0
2006-09-25 11:35:00,64.16,64.17,64.1,64.11,24000.0,23.4399,23.4436,23.418,23.4217,24000.0
2006-09-25 11:40:00,64.11,64.12,64.1,64.1,13500.0,23.4217,23.4253,23.418,23.418,13500.0
2006-09-25 11:45:00,64.12,64.12,63.99,64.03,29200.0,23.4253,23.4253,23.3778,23.3924,29200.0
2006-09-25 11:50:00,64.03,64.05,64.0,64.02,12100.0,23.3924,23.3997,23.3815,23.3888,12100.0
2006-09-25 11:55:00,64.03,64.08,63.97,63.98,31100.0,23.3924,23.4107,23.3705,23.3742,31100.0
2006-09-25 12:00:00,63.98,64.13,63.98,64.13,32900.0,23.3742,23.429,23.3742,23.429,32900.0
2006-09-25 12:05:00,64.13,64.27,64.11,64.12,81300.0,23.429,23.4801,23.4217,23.4253,81300.0
2006-09-25 12:10:00,64.12,64.32,64.12,64.3,77500.0,23.4253,23.4984,23.4253,23.4911,77500.0
2006-09-25 12:15:00,64.27,64.3,64.23,64.24,25600.0,23.4801,23.4911,23.4655,23.4691,25600.0
2006-09-25 12:20:00,64.23,64.29,64.21,64.26,30900.0,23.4655,23.4874,23.4582,23.4765,30900.0
2006-09-25 12:25:00,64.25,64.35,64.21,64.34,22000.0,23.4728,23.5093,23.4582,23.5057,22000.0
2006-09-25 12:30:00,64.34,64.37,64.31,64.32,23500.0,23.5057,23.5166,23.4947,23.4984,23500.0
2006-09-25 12:35:00,64.32,64.33,64.26,64.26,15900.0,23.4984,23.502,23.4765,23.4765,15900.0
2006-09-25 12:40:00,64.27,64.39,64.24,64.39,35200.0,23.4801,23.5239,23.4691,23.5239,35200.0
2006-09-25 12:45:00,64.39,64.59,64.39,64.57,80100.0,23.5239,23.597,23.5239,23.5897,80100.0
2006-09-25 12:50:00,64.58,64.64,64.49,64.5,45100.0,23.5934,23.6153,23.5605,23.5641,45100.0
2006-09-25 12:55:00,64.5,64.68,64.49,64.65,46800.0,23.5641,23.6299,23.5605,23.6189,46800.0
2006-09-25 13:00:00,64.64,64.79,64.64,64.71,42200.0,23.6153,23.6701,23.6153,23.6409,42200.0
2006-09-25 13:05:00,64.74,64.78,64.68,64.7,66000.0,23.6518,23.6664,23.6299,23.6372,66000.0
2006-09-25 13:10:00,64.71,64.77,64.66,64.73,38900.0,23.6409,23.6628,23.6226,23.6482,38900.0
2006-09-25 13:15:00,64.74,64.88,64.72,64.75,64200.0,23.6518,23.703,23.6445,23.6555,64200.0
2006-09-25 13:20:00,64.76,64.78,64.68,64.77,28500.0,23.6591,23.6664,23.6299,23.6628,28500.0
2006-09-25 13:25:00,64.77,64.88,64.74,64.86,49200.0,23.6628,23.703,23.6518,23.6957,49200.0
2006-09-25 13:30:00,64.88,64.93,64.8,64.9,30700.0,23.703,23.7212,23.6737,23.7103,30700.0
2006-09-25 13:35:00,64.9,64.97,64.88,64.9,62900.0,23.7103,23.7358,23.703,23.7103,62900.0
2006-09-25 13:40:00,64.91,65.07,64.91,65.02,85300.0,23.7139,23.7724,23.7139,23.7541,85300.0
2006-09-25 13:45:00,65.02,65.03,64.96,65.0,101400.0,23.7541,23.7578,23.7322,23.7468,101400.0
2006-09-25 13:50:00,65.03,65.09,65.0,65.02,101100.0,23.7578,23.7797,23.7468,23.7541,101100.0
2006-09-25 13:55:00,65.02,65.1,65.01,65.08,30000.0,23.7541,23.7833,23.7505,23.776,30000.0
2006-09-25 14:00:00,65.07,65.13,65.06,65.13,33900.0,23.7724,23.7943,23.7687,23.7943,33900.0
2006-09-25 14:05:00,65.13,65.24,65.1,65.2,105000.0,23.7943,23.8345,23.7833,23.8199,105000.0
2006-09-25 14:10:00,65.19,65.23,65.15,65.17,53900.0,23.8162,23.8308,23.8016,23.8089,53900.0
2006-09-25 14:15:00,65.15,65.17,65.05,65.05,93200.0,23.8016,23.8089,23.7651,23.7651,93200.0
2006-09-25 14:20:00,65.05,65.06,64.92,65.02,153900.0,23.7651,23.7687,23.7176,23.7541,153900.0
2006-09-25 14:25:00,65.02,65.03,64.93,65.01,94700.0,23.7541,23.7578,23.7212,23.7505,94700.0
2006-09-25 14:30:00,65.0,65.01,64.92,64.96,36800.0,23.7468,23.7505,23.7176,23.7322,36800.0
2006-09-25 14:35:00,64.96,65.04,64.96,64.98,61300.0,23.7322,23.7614,23.7322,23.7395,61300.0
2006-09-25 14:40:00,64.98,65.05,64.95,64.99,59100.0,23.7395,23.7651,23.7285,23.7431,59100.0
2006-09-25 14:45:00,65.0,65.01,64.95,65.01,28100.0,23.7468,23.7505,23.7285,23.7505,28100.0
2006-09-25 14:50:00,64.96,65.04,64.96,65.04,33300.0,23.7322,23.7614,23.7322,23.7614,33300.0
2006-09-25 14:55:00,65.04,65.1,65.03,65.09,60900.0,23.7614,23.7833,23.7578,23.7797,60900.0
2006-09-25 15:00:00,65.09,65.13,65.02,65.03,35500.0,23.7797,23.7943,23.7541,23.7578,35500.0
2006-09-25 15:05:00,65.03,65.07,64.98,65.07,32200.0,23.7578,23.7724,23.7395,23.7724,32200.0
2006-09-25 15:10:00,65.09,65.1,65.02,65.05,32400.0,23.7797,23.7833,23.7541,23.7651,32400.0
2006-09-25 15:15:00,65.07,65.08,65.0,65.02,52100.0,23.7724,23.776,23.7468,23.7541,52100.0
2006-09-25 15:20:00,65.02,65.03,65.0,65.0,44400.0,23.7541,23.7578,23.7468,23.7468,44400.0
2006-09-25 15:25:00,65.0,65.03,64.97,65.0,31400.0,23.7468,23.7578,23.7358,23.7468,31400.0
2006-09-25 15:30:00,65.0,65.07,64.97,65.07,43100.0,23.7468,23.7724,23.7358,23.7724,43100.0
2006-09-25 15:35:00,65.06,65.1,65.02,65.08,40500.0,23.7687,23.7833,23.7541,23.776,40500.0
2006-09-25 15:40:00,65.06,65.11,65.02,65.1,66300.0,23.7687,23.787,23.7541,23.7833,66300.0
2006-09-25 15:45:00,65.11,65.13,65.07,65.12,112000.0,23.787,23.7943,23.7724,23.7906,112000.0
2006-09-25 15:50:00,65.12,65.12,65.05,65.05,62300.0,23.7906,23.7906,23.7651,23.7651,62300.0
2006-09-25 15:55:00,65.05,65.13,65.05,65.06,86000.0,23.7651,23.7943,23.7651,23.7687,86000.0
2006-09-26 09:30:00,64.32,64.4,64.32,64.4,21100.0,23.4984,23.5276,23.4984,23.5276,21100.0
2006-09-26 09:35:00,64.4,64.5,64.4,64.47,334800.0,23.5276,23.5641,23.5276,23.5532,334800.0
2006-09-26 09:40:00,64.47,64.48,64.39,64.44,163500.0,23.5532,23.5568,23.5239,23.5422,163500.0
2006-09-26 09:45:00,64.43,64.55,64.41,64.46,136400.0,23.5386,23.5824,23.5313,23.5495,136400.0
2006-09-26 09:50:00,64.47,64.6,64.47,64.51,110100.0,23.5532,23.6007,23.5532,23.5678,110100.0
2006-09-26 09:55:00,64.51,64.52,64.42,64.48,95300.0,23.5678,23.5714,23.5349,23.5568,95300.0
2006-09-26 10:00:00,64.48,64.61,64.43,64.55,167800.0,23.5568,23.6043,23.5386,23.5824,167800.0
2006-09-26 10:05:00,64.56,64.58,64.41,64.56,71900.0,23.5861,23.5934,23.5313,23.5861,71900.0
2006-09-26 10:10:00,64.56,64.73,64.56,64.73,82700.0,23.5861,23.6482,23.5861,23.6482,82700.0
2006-09-26 10:15:00,64.73,64.73,64.62,64.62,60300.0,23.6482,23.6482,23.608,23.608,60300.0
2006-09-26 10:20:00,64.63,64.73,64.6,64.7,92200.0,23.6116,23.6482,23.6007,23.6372,92200.0
2006-09-26 10:25:00,64.71,64.94,64.71,64.9,135400.0,23.6409,23.7249,23.6409,23.7103,135400.0
2006-09-26 10:30:00,64.88,64.9,64.69,64.71,77100.0,23.703,23.7103,23.6335,23.6409,77100.0
2006-09-26 10:35:00,64.7,64.71,64.53,64.57,87300.0,23.6372,23.6409,23.5751,23.5897,87300.0
2006-09-26 10:40:00,64.57,64.65,64.55,64.63,53700.0,23.5897,23.6189,23.5824,23.6116,53700.0
2006-09-26 10:45:00,64.65,64.67,64.55,64.56,65200.0,23.6189,23.6262,23.5824,23.5861,65200.0
2006-09-26 10:50:00,64.56,64.57,64.49,64.54,47000.0,23.5861,23.5897,23.5605,23.5787,47000.0
2006-09-26 10:55:00,64.53,64.55,64.42,64.45,66400.0,23.5751,23.5824,23.5349,23.5459,66400.0
2006-09-26 11:00:00,64.42,64.52,64.4,64.5,57000.0,23.5349,23.5714,23.5276,23.5641,57000.0
2006-09-26 11:05:00,64.5,64.77,64.49,64.77,103700.0,23.5641,23.6628,23.5605,23.6628,103700.0
2006-09-26 11:10:00,64.77,64.8,64.71,64.79,78300.0,23.6628,23.6737,23.6409,23.6701,78300.0
2006-09-26 11:15:00,64.79,64.95,64.79,64.94,135700.0,23.6701,23.7285,23.6701,23.7249,135700.0
2006-09-26 11:20:00,64.94,65.02,64.93,65.01,110300.0,23.7249,23.7541,23.7212,23.7505,110300.0
2006-09-26 11:25:00,65.02,65.03,64.87,64.9,68000.0,23.7541,23.7578,23.6993,23.7103,68000.0
2006-09-26 11:30:00,64.88,64.93,64.85,64.93,48300.0,23.703,23.7212,23.692,23.7212,48300.0
2006-09-26 11:35:00,64.94,65.25,64.93,65.21,88200.0,23.7249,23.8381,23.7212,23.8235,88200.0
2006-09-26 11:40:00,65.22,65.24,65.13,65.18,69300.0,23.8272,23.8345,23.7943,23.8126,69300.0
2006-09-26 11:45:00,65.17,65.17,65.05,65.09,25000.0,23.8089,23.8089,23.7651,23.7797,25000.0
2006-09-26 11:50:00,65.1,65.19,64.98,65.04,57600.0,23.7833,23.8162,23.7395,23.7614,57600.0
2006-09-26 11:55:00,65.03,65.11,65.02,65.1,34100.0,23.7578,23.787,23.7541,23.7833,34100.0
2006-09-26 12:00:00,65.09,65.18,65.06,65.08,38100.0,23.7797,23.8126,23.7687,23.776,38100.0
2006-09-26 12:05:00,65.08,65.15,65.08,65.14,36300.0,23.776,23.8016,23.776,23.7979,36300.0
2006-09-26 12:10:00,65.12,65.24,65.09,65.23,68700.0,23.7906,23.8345,23.7797,23.8308,68700.0
2006-09-26 12:15:00,65.23,65.29,65.21,65.28,35100.0,23.8308,23.8527,23.8235,23.8491,35100.0
2006-09-26 12:20:00,65.27,65.29,65.2,65.2,30000.0,23.8454,23.8527,23.8199,23.8199,30000.0
2006-09-26 12:25:00,65.2,65.25,65.2,65.2,21600.0,23.8199,23.8381,23.8199,23.8199,21600.0
2006-09-26 12:30:00,65.21,65.24,65.2,65.21,18300.0,23.8235,23.8345,23.8199,23.8235,18300.0
2006-09-26 12:35:00,65.2,65.21,65.15,65.16,27100.0,23.8199,23.8235,23.8016,23.8053,27100.0
2006-09-26 12:40:00,65.16,65.18,65.13,65.17,32300.0,23.8053,23.8126,23.7943,23.8089,32300.0
2006-09-26 12:45:00,65.16,65.21,65.13,65.18,19100.0,23.8053,23.8235,23.7943,23.8126,19100.0
2006-09-26 12:50:00,65.16,65.18,65.11,65.15,31000.0,23.8053,23.8126,23.787,23.8016,31000.0
2006-09-26 12:55:00,65.15,65.21,65.13,65.21,71900.0,23.8016,23.8235,23.7943,23.8235,71900.0
2006-09-26 13:00:00,65.21,65.21,65.14,65.17,19700.0,23.8235,23.8235,23.7979,23.8089,19700.0
2006-09-26 13:05:00,65.17,65.19,65.15,65.19,16100.0,23.8089,23.8162,23.8016,23.8162,16100.0
2006-09-26 13:10:00,65.19,65.19,65.11,65.15,50100.0,23.8162,23.8162,23.787,23.8016,50100.0
2006-09-26 13:15:00,65.15,65.19,65.13,65.18,29200.0,23.8016,23.8162,23.7943,23.8126,29200.0
2006-09-26 13:20:00,65.18,65.18,64.95,64.96,66500.0,23.8126,23.8126,23.7285,23.7322,66500.0
2006-09-26 13:25:00,64.96,65.05,64.96,64.98,61900.0,23.7322,23.7651,23.7322,23.7395,61900.0
2006-09-26 13:30:00,64.98,65.03,64.97,65.0,37200.0,23.7395,23.7578,23.7358,23.7468,37200.0
2006-09-26 13:35:00,64.98,65.0,64.79,64.82,47300.0,23.7395,23.7468,23.6701,23.681,47300.0
2006-09-26 13:40:00,64.82,64.84,64.73,64.79,48100.0,23.681,23.6883,23.6482,23.6701,48100.0
2006-09-26 13:45:00,64.81,64.81,64.66,64.67,44200.0,23.6774,23.6774,23.6226,23.6262,44200.0
2006-09-26 13:50:00,64.67,64.79,64.66,64.75,38500.0,23.6262,23.6701,23.6226,23.6555,38500.0
2006-09-26 13:55:00,64.76,64.86,64.75,64.86,51000.0,23.6591,23.6957,23.6555,23.6957,51000.0
2006-09-26 14:00:00,64.86,64.88,64.77,64.78,63800.0,23.6957,23.703,23.6628,23.6664,63800.0
2006-09-26 14:05:00,64.79,64.83,64.73,64.76,25300.0,23.6701,23.6847,23.6482,23.6591,25300.0
2006-09-26 14:10:00,64.76,64.76,64.68,64.7,57300.0,23.6591,23.6591,23.6299,23.6372,57300.0
2006-09-26 14:15:00,64.72,64.76,64.65,64.65,34200.0,23.6445,23.6591,23.6189,23.6189,34200.0
2006-09-26 14:20:00,64.67,64.74,64.64,64.73,34900.0,23.6262,23.6518,23.6153,23.6482,34900.0
2006-09-26 14:25:00,64.74,64.76,64.71,64.73,29400.0,23.6518,23.6591,23.6409,23.6482,29400.0
2006-09-26 14:30:00,64.73,64.8,64.73,64.79,45900.0,23.6482,23.6737,23.6482,23.6701,45900.0
2006-09-26 14:35:00,64.79,64.83,64.77,64.81,34100.0,23.6701,23.6847,23.6628,23.6774,34100.0
2006-09-26 14:40:00,64.8,64.84,64.78,64.83,24000.0,23.6737,23.6883,23.6664,23.6847,24000.0
2006-09-26 14:45:00,64.83,64.85,64.78,64.8,49600.0,23.6847,23.692,23.6664,23.6737,49600.0
2006-09-26 14:50:00,64.8,64.82,64.79,64.81,26300.0,23.6737,23.681,23.6701,23.6774,26300.0
2006-09-26 14:55:00,64.8,64.84,64.8,64.84,42100.0,23.6737,23.6883,23.6737,23.6883,42100.0
2006-09-26 15:00:00,64.83,64.87,64.82,64.86,35300.0,23.6847,23.6993,23.681,23.6957,35300.0
2006-09-26 15:05:00,64.86,64.95,64.86,64.91,39900.0,23.6957,23.7285,23.6957,23.7139,39900.0
2006-09-26 15:10:00,64.91,64.91,64.87,64.89,42500.0,23.7139,23.7139,23.6993,23.7066,42500.0
2006-09-26 15:15:00,64.88,64.96,64.88,64.95,54000.0,23.703,23.7322,23.703,23.7285,54000.0
2006-09-26 15:20:00,64.95,65.0,64.94,64.99,44400.0,23.7285,23.7468,23.7249,23.7431,44400.0
2006-09-26 15:25:00,64.98,65.01,64.98,65.0,38400.0,23.7395,23.7505,23.7395,23.7468,38400.0
2006-09-26 15:30:00,65.0,65.1,64.99,65.08,35900.0,23.7468,23.7833,23.7431,23.776,35900.0
2006-09-26 15:35:00,65.07,65.15,65.06,65.12,96700.0,23.7724,23.8016,23.7687,23.7906,96700.0
2006-09-26 15:40:00,65.11,65.14,65.02,65.04,70400.0,23.787,23.7979,23.7541,23.7614,70400.0
2006-09-26 15:45:00,65.04,65.04,64.91,64.92,67100.0,23.7614,23.7614,23.7139,23.7176,67100.0
2006-09-26 15:50:00,64.91,65.0,64.89,64.97,86800.0,23.7139,23.7468,23.7066,23.7358,86800.0
2006-09-26 15:55:00,64.96,65.15,64.96,65.13,126800.0,23.7322,23.8016,23.7322,23.7943,126800.0
2006-09-27 09:30:00,65.62,65.62,65.62,65.62,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-09-27 09:35:00,65.6,65.65,65.59,65.6,177000.0,23.966,23.9843,23.9623,23.966,177000.0
2006-09-27 09:40:00,65.6,65.8,65.6,65.78,99000.0,23.966,24.0391,23.966,24.0318,99000.0
2006-09-27 09:45:00,65.78,65.84,65.74,65.76,137500.0,24.0318,24.0537,24.0171,24.0245,137500.0
2006-09-27 09:50:00,65.76,65.81,65.74,65.78,71300.0,24.0245,24.0427,24.0171,24.0318,71300.0
2006-09-27 09:55:00,65.78,65.84,65.75,65.81,107300.0,24.0318,24.0537,24.0208,24.0427,107300.0
2006-09-27 10:00:00,65.81,65.93,65.81,65.86,115100.0,24.0427,24.0866,24.0427,24.061,115100.0
2006-09-27 10:05:00,65.86,65.9,65.85,65.86,50100.0,24.061,24.0756,24.0573,24.061,50100.0
2006-09-27 10:10:00,65.86,65.89,65.77,65.78,28100.0,24.061,24.0719,24.0281,24.0318,28100.0
2006-09-27 10:15:00,65.78,65.82,65.75,65.76,95100.0,24.0318,24.0464,24.0208,24.0245,95100.0
2006-09-27 10:20:00,65.76,65.84,65.75,65.84,41300.0,24.0245,24.0537,24.0208,24.0537,41300.0
2006-09-27 10:25:00,65.83,65.84,65.73,65.75,64100.0,24.05,24.0537,24.0135,24.0208,64100.0
2006-09-27 10:30:00,65.75,65.75,65.3,65.49,218500.0,24.0208,24.0208,23.8564,23.9258,218500.0
2006-09-27 10:35:00,65.48,65.48,65.31,65.44,121100.0,23.9222,23.9222,23.8601,23.9075,121100.0
2006-09-27 10:40:00,65.43,65.43,65.2,65.2,90100.0,23.9039,23.9039,23.8199,23.8199,90100.0
2006-09-27 10:45:00,65.19,65.26,65.12,65.16,117600.0,23.8162,23.8418,23.7906,23.8053,117600.0
2006-09-27 10:50:00,65.17,65.28,65.09,65.28,95100.0,23.8089,23.8491,23.7797,23.8491,95100.0
2006-09-27 10:55:00,65.29,65.45,65.28,65.45,56900.0,23.8527,23.9112,23.8491,23.9112,56900.0
2006-09-27 11:00:00,65.47,65.51,65.31,65.37,82700.0,23.9185,23.9331,23.8601,23.882,82700.0
2006-09-27 11:05:00,65.35,65.54,65.34,65.52,58300.0,23.8747,23.9441,23.871,23.9368,58300.0
2006-09-27 11:10:00,65.52,65.6,65.51,65.6,30700.0,23.9368,23.966,23.9331,23.966,30700.0
2006-09-27 11:15:00,65.62,65.66,65.57,65.61,56500.0,23.9733,23.9879,23.955,23.9697,56500.0
2006-09-27 11:20:00,65.61,65.61,65.43,65.52,56000.0,23.9697,23.9697,23.9039,23.9368,56000.0
2006-09-27 11:25:00,65.52,65.56,65.45,65.46,42700.0,23.9368,23.9514,23.9112,23.9149,42700.0
2006-09-27 11:30:00,65.46,65.46,65.38,65.4,40800.0,23.9149,23.9149,23.8856,23.8929,40800.0
2006-09-27 11:35:00,65.39,65.51,65.39,65.42,91700.0,23.8893,23.9331,23.8893,23.9002,91700.0
2006-09-27 11:40:00,65.41,65.45,65.31,65.43,36300.0,23.8966,23.9112,23.8601,23.9039,36300.0
2006-09-27 11:45:00,65.44,65.44,65.36,65.4,34600.0,23.9075,23.9075,23.8783,23.8929,34600.0
2006-09-27 11:50:00,65.4,65.41,65.27,65.27,29300.0,23.8929,23.8966,23.8454,23.8454,29300.0
2006-09-27 11:55:00,65.27,65.43,65.26,65.42,23000.0,23.8454,23.9039,23.8418,23.9002,23000.0
2006-09-27 12:00:00,65.42,65.48,65.42,65.48,16500.0,23.9002,23.9222,23.9002,23.9222,16500.0
2006-09-27 12:05:00,65.48,65.68,65.48,65.66,33000.0,23.9222,23.9952,23.9222,23.9879,33000.0
2006-09-27 12:10:00,65.67,65.7,65.65,65.69,18700.0,23.9916,24.0025,23.9843,23.9989,18700.0
2006-09-27 12:15:00,65.69,65.82,65.69,65.8,26800.0,23.9989,24.0464,23.9989,24.0391,26800.0
2006-09-27 12:20:00,65.8,65.9,65.79,65.85,54100.0,24.0391,24.0756,24.0354,24.0573,54100.0
2006-09-27 12:25:00,65.85,65.85,65.73,65.73,17900.0,24.0573,24.0573,24.0135,24.0135,17900.0
2006-09-27 12:30:00,65.74,65.94,65.72,65.94,75300.0,24.0171,24.0902,24.0098,24.0902,75300.0
2006-09-27 12:35:00,65.94,66.05,65.94,66.04,65600.0,24.0902,24.1304,24.0902,24.1267,65600.0
2006-09-27 12:40:00,66.03,66.05,66.0,66.02,61100.0,24.1231,24.1304,24.1121,24.1194,61100.0
2006-09-27 12:45:00,66.01,66.01,65.88,65.96,35100.0,24.1158,24.1158,24.0683,24.0975,35100.0
2006-09-27 12:50:00,65.97,66.03,65.94,65.94,30300.0,24.1012,24.1231,24.0902,24.0902,30300.0
2006-09-27 12:55:00,65.94,65.94,65.86,65.86,12400.0,24.0902,24.0902,24.061,24.061,12400.0
2006-09-27 13:00:00,65.86,65.92,65.86,65.88,17400.0,24.061,24.0829,24.061,24.0683,17400.0
2006-09-27 13:05:00,65.88,66.0,65.87,66.0,20300.0,24.0683,24.1121,24.0646,24.1121,20300.0
2006-09-27 13:10:00,66.0,66.04,65.97,65.98,22700.0,24.1121,24.1267,24.1012,24.1048,22700.0
2006-09-27 13:15:00,65.98,66.01,65.95,66.01,7800.0,24.1048,24.1158,24.0939,24.1158,7800.0
2006-09-27 13:20:00,66.01,66.01,65.93,65.93,16400.0,24.1158,24.1158,24.0866,24.0866,16400.0
2006-09-27 13:25:00,65.93,66.02,65.88,66.01,19700.0,24.0866,24.1194,24.0683,24.1158,19700.0
2006-09-27 13:30:00,66.0,66.02,65.98,65.98,26500.0,24.1121,24.1194,24.1048,24.1048,26500.0
2006-09-27 13:35:00,65.98,66.03,65.97,65.99,34100.0,24.1048,24.1231,24.1012,24.1085,34100.0
2006-09-27 13:40:00,65.99,66.0,65.92,66.0,17700.0,24.1085,24.1121,24.0829,24.1121,17700.0
2006-09-27 13:45:00,66.0,66.0,65.95,65.97,20600.0,24.1121,24.1121,24.0939,24.1012,20600.0
2006-09-27 13:50:00,65.99,66.0,65.98,66.0,13800.0,24.1085,24.1121,24.1048,24.1121,13800.0
2006-09-27 13:55:00,66.0,66.06,65.99,66.06,14000.0,24.1121,24.1341,24.1085,24.1341,14000.0
2006-09-27 14:00:00,66.07,66.18,66.07,66.14,33600.0,24.1377,24.1779,24.1377,24.1633,33600.0
2006-09-27 14:05:00,66.14,66.19,66.14,66.17,52200.0,24.1633,24.1815,24.1633,24.1742,52200.0
2006-09-27 14:10:00,66.17,66.27,66.16,66.24,46000.0,24.1742,24.2108,24.1706,24.1998,46000.0
2006-09-27 14:15:00,66.24,66.27,66.18,66.23,40800.0,24.1998,24.2108,24.1779,24.1962,40800.0
2006-09-27 14:20:00,66.23,66.25,66.2,66.22,43500.0,24.1962,24.2035,24.1852,24.1925,43500.0
2006-09-27 14:25:00,66.21,66.23,66.18,66.22,43900.0,24.1889,24.1962,24.1779,24.1925,43900.0
2006-09-27 14:30:00,66.22,66.24,66.2,66.23,37300.0,24.1925,24.1998,24.1852,24.1962,37300.0
2006-09-27 14:35:00,66.24,66.28,66.2,66.24,25300.0,24.1998,24.2144,24.1852,24.1998,25300.0
2006-09-27 14:40:00,66.25,66.25,66.18,66.22,21000.0,24.2035,24.2035,24.1779,24.1925,21000.0
2006-09-27 14:45:00,66.22,66.23,66.18,66.23,61200.0,24.1925,24.1962,24.1779,24.1962,61200.0
2006-09-27 14:50:00,66.23,66.25,66.18,66.2,45400.0,24.1962,24.2035,24.1779,24.1852,45400.0
2006-09-27 14:55:00,66.19,66.19,66.14,66.16,66100.0,24.1815,24.1815,24.1633,24.1706,66100.0
2006-09-27 15:00:00,66.15,66.16,66.08,66.1,50700.0,24.1669,24.1706,24.1414,24.1487,50700.0
2006-09-27 15:05:00,66.08,66.12,66.07,66.1,57900.0,24.1414,24.156,24.1377,24.1487,57900.0
2006-09-27 15:10:00,66.11,66.12,66.03,66.05,74900.0,24.1523,24.156,24.1231,24.1304,74900.0
2006-09-27 15:15:00,66.05,66.14,66.04,66.1,42900.0,24.1304,24.1633,24.1267,24.1487,42900.0
2006-09-27 15:20:00,66.09,66.1,66.05,66.08,30200.0,24.145,24.1487,24.1304,24.1414,30200.0
2006-09-27 15:25:00,66.08,66.16,66.08,66.16,44100.0,24.1414,24.1706,24.1414,24.1706,44100.0
2006-09-27 15:30:00,66.15,66.19,66.13,66.15,99400.0,24.1669,24.1815,24.1596,24.1669,99400.0
2006-09-27 15:35:00,66.16,66.24,66.16,66.21,25700.0,24.1706,24.1998,24.1706,24.1889,25700.0
2006-09-27 15:40:00,66.21,66.21,66.12,66.16,56400.0,24.1889,24.1889,24.156,24.1706,56400.0
2006-09-27 15:45:00,66.16,66.18,66.13,66.17,43300.0,24.1706,24.1779,24.1596,24.1742,43300.0
2006-09-27 15:50:00,66.17,66.22,66.15,66.22,70700.0,24.1742,24.1925,24.1669,24.1925,70700.0
2006-09-27 15:55:00,66.2,66.24,66.18,66.22,81400.0,24.1852,24.1998,24.1779,24.1925,81400.0
2006-09-28 09:30:00,66.17,66.17,66.11,66.16,2200.0,24.1742,24.1742,24.1523,24.1706,2200.0
2006-09-28 09:35:00,66.17,66.21,66.11,66.17,109700.0,24.1742,24.1889,24.1523,24.1742,109700.0
2006-09-28 09:40:00,66.16,66.16,66.01,66.01,35600.0,24.1706,24.1706,24.1158,24.1158,35600.0
2006-09-28 09:45:00,66.02,66.02,65.85,65.89,28900.0,24.1194,24.1194,24.0573,24.0719,28900.0
2006-09-28 09:50:00,65.85,65.87,65.78,65.82,60100.0,24.0573,24.0646,24.0318,24.0464,60100.0
2006-09-28 09:55:00,65.81,65.82,65.72,65.76,35600.0,24.0427,24.0464,24.0098,24.0245,35600.0
2006-09-28 10:00:00,65.77,65.79,65.69,65.74,46300.0,24.0281,24.0354,23.9989,24.0171,46300.0
2006-09-28 10:05:00,65.75,65.79,65.69,65.7,68000.0,24.0208,24.0354,23.9989,24.0025,68000.0
2006-09-28 10:10:00,65.7,65.84,65.7,65.84,41500.0,24.0025,24.0537,24.0025,24.0537,41500.0
2006-09-28 10:15:00,65.83,65.92,65.78,65.8,77800.0,24.05,24.0829,24.0318,24.0391,77800.0
2006-09-28 10:20:00,65.8,65.88,65.79,65.88,41400.0,24.0391,24.0683,24.0354,24.0683,41400.0
2006-09-28 10:25:00,65.89,65.92,65.82,65.85,48500.0,24.0719,24.0829,24.0464,24.0573,48500.0
2006-09-28 10:30:00,65.86,66.04,65.85,66.03,134300.0,24.061,24.1267,24.0573,24.1231,134300.0
2006-09-28 10:35:00,66.06,66.17,65.99,66.14,104900.0,24.1341,24.1742,24.1085,24.1633,104900.0
2006-09-28 10:40:00,66.15,66.15,65.87,65.87,36700.0,24.1669,24.1669,24.0646,24.0646,36700.0
2006-09-28 10:45:00,65.87,65.92,65.79,65.82,52900.0,24.0646,24.0829,24.0354,24.0464,52900.0
2006-09-28 10:50:00,65.81,65.89,65.75,65.87,54200.0,24.0427,24.0719,24.0208,24.0646,54200.0
2006-09-28 10:55:00,65.87,65.91,65.82,65.91,80700.0,24.0646,24.0793,24.0464,24.0793,80700.0
2006-09-28 11:00:00,65.91,65.96,65.87,65.96,40800.0,24.0793,24.0975,24.0646,24.0975,40800.0
2006-09-28 11:05:00,65.96,65.99,65.94,65.98,65800.0,24.0975,24.1085,24.0902,24.1048,65800.0
2006-09-28 11:10:00,65.98,66.04,65.97,66.02,49300.0,24.1048,24.1267,24.1012,24.1194,49300.0
2006-09-28 11:15:00,66.0,66.02,65.92,65.93,84300.0,24.1121,24.1194,24.0829,24.0866,84300.0
2006-09-28 11:20:00,65.93,66.03,65.92,66.03,77500.0,24.0866,24.1231,24.0829,24.1231,77500.0
2006-09-28 11:25:00,66.02,66.03,65.9,65.98,68400.0,24.1194,24.1231,24.0756,24.1048,68400.0
2006-09-28 11:30:00,65.98,65.98,65.91,65.95,26400.0,24.1048,24.1048,24.0793,24.0939,26400.0
2006-09-28 11:35:00,65.95,65.95,65.81,65.84,35900.0,24.0939,24.0939,24.0427,24.0537,35900.0
2006-09-28 11:40:00,65.81,66.07,65.8,66.07,76100.0,24.0427,24.1377,24.0391,24.1377,76100.0
2006-09-28 11:45:00,66.01,66.2,66.01,66.16,78400.0,24.1158,24.1852,24.1158,24.1706,78400.0
2006-09-28 11:50:00,66.16,66.25,66.15,66.24,83700.0,24.1706,24.2035,24.1669,24.1998,83700.0
2006-09-28 11:55:00,66.23,66.25,66.18,66.23,43000.0,24.1962,24.2035,24.1779,24.1962,43000.0
2006-09-28 12:00:00,66.23,66.23,66.16,66.19,63700.0,24.1962,24.1962,24.1706,24.1815,63700.0
2006-09-28 12:05:00,66.18,66.28,66.16,66.24,61100.0,24.1779,24.2144,24.1706,24.1998,61100.0
2006-09-28 12:10:00,66.24,66.24,66.08,66.09,62700.0,24.1998,24.1998,24.1414,24.145,62700.0
2006-09-28 12:15:00,66.09,66.12,66.07,66.11,37000.0,24.145,24.156,24.1377,24.1523,37000.0
2006-09-28 12:20:00,66.11,66.11,65.96,65.96,46700.0,24.1523,24.1523,24.0975,24.0975,46700.0
2006-09-28 12:25:00,65.97,66.02,65.97,66.0,39300.0,24.1012,24.1194,24.1012,24.1121,39300.0
2006-09-28 12:30:00,66.0,66.02,65.95,65.99,16000.0,24.1121,24.1194,24.0939,24.1085,16000.0
2006-09-28 12:35:00,66.01,66.01,65.9,65.94,20300.0,24.1158,24.1158,24.0756,24.0902,20300.0
2006-09-28 12:40:00,65.94,65.99,65.94,65.97,13900.0,24.0902,24.1085,24.0902,24.1012,13900.0
2006-09-28 12:45:00,65.97,66.0,65.95,65.97,44100.0,24.1012,24.1121,24.0939,24.1012,44100.0
2006-09-28 12:50:00,65.95,65.95,65.82,65.9,76900.0,24.0939,24.0939,24.0464,24.0756,76900.0
2006-09-28 12:55:00,65.9,65.93,65.88,65.93,16300.0,24.0756,24.0866,24.0683,24.0866,16300.0
2006-09-28 13:00:00,65.92,66.0,65.9,66.0,24900.0,24.0829,24.1121,24.0756,24.1121,24900.0
2006-09-28 13:05:00,66.0,66.06,65.99,66.02,16600.0,24.1121,24.1341,24.1085,24.1194,16600.0
2006-09-28 13:10:00,66.01,66.01,65.95,65.96,18200.0,24.1158,24.1158,24.0939,24.0975,18200.0
2006-09-28 13:15:00,65.95,65.98,65.94,65.98,32900.0,24.0939,24.1048,24.0902,24.1048,32900.0
2006-09-28 13:20:00,65.98,66.06,65.98,66.04,47400.0,24.1048,24.1341,24.1048,24.1267,47400.0
2006-09-28 13:25:00,66.03,66.06,65.98,66.02,30400.0,24.1231,24.1341,24.1048,24.1194,30400.0
2006-09-28 13:30:00,66.01,66.04,65.97,66.02,17200.0,24.1158,24.1267,24.1012,24.1194,17200.0
2006-09-28 13:35:00,66.02,66.06,66.01,66.04,21600.0,24.1194,24.1341,24.1158,24.1267,21600.0
2006-09-28 13:40:00,66.05,66.05,65.97,66.0,17400.0,24.1304,24.1304,24.1012,24.1121,17400.0
2006-09-28 13:45:00,66.0,66.04,66.0,66.04,25200.0,24.1121,24.1267,24.1121,24.1267,25200.0
2006-09-28 13:50:00,66.03,66.14,66.02,66.11,43200.0,24.1231,24.1633,24.1194,24.1523,43200.0
2006-09-28 13:55:00,66.11,66.11,66.06,66.09,20000.0,24.1523,24.1523,24.1341,24.145,20000.0
2006-09-28 14:00:00,66.11,66.11,66.05,66.11,13900.0,24.1523,24.1523,24.1304,24.1523,13900.0
2006-09-28 14:05:00,66.11,66.11,66.06,66.07,20300.0,24.1523,24.1523,24.1341,24.1377,20300.0
2006-09-28 14:10:00,66.07,66.08,66.05,66.07,18900.0,24.1377,24.1414,24.1304,24.1377,18900.0
2006-09-28 14:15:00,66.07,66.09,66.06,66.08,14900.0,24.1377,24.145,24.1341,24.1414,14900.0
2006-09-28 14:20:00,66.08,66.08,65.9,65.91,50000.0,24.1414,24.1414,24.0756,24.0793,50000.0
2006-09-28 14:25:00,65.9,65.94,65.88,65.88,25500.0,24.0756,24.0902,24.0683,24.0683,25500.0
2006-09-28 14:30:00,65.87,65.88,65.85,65.86,22500.0,24.0646,24.0683,24.0573,24.061,22500.0
2006-09-28 14:35:00,65.86,65.86,65.83,65.83,26000.0,24.061,24.061,24.05,24.05,26000.0
2006-09-28 14:40:00,65.83,65.87,65.82,65.87,19800.0,24.05,24.0646,24.0464,24.0646,19800.0
2006-09-28 14:45:00,65.87,65.9,65.87,65.87,16100.0,24.0646,24.0756,24.0646,24.0646,16100.0
2006-09-28 14:50:00,65.87,65.91,65.87,65.88,18700.0,24.0646,24.0793,24.0646,24.0683,18700.0
2006-09-28 14:55:00,65.88,65.9,65.87,65.87,9600.0,24.0683,24.0756,24.0646,24.0646,9600.0
2006-09-28 15:00:00,65.88,65.88,65.81,65.82,38400.0,24.0683,24.0683,24.0427,24.0464,38400.0
2006-09-28 15:05:00,65.81,65.82,65.76,65.77,16700.0,24.0427,24.0464,24.0245,24.0281,16700.0
2006-09-28 15:10:00,65.77,65.8,65.74,65.79,37000.0,24.0281,24.0391,24.0171,24.0354,37000.0
2006-09-28 15:15:00,65.8,65.81,65.76,65.77,29400.0,24.0391,24.0427,24.0245,24.0281,29400.0
2006-09-28 15:20:00,65.74,65.79,65.72,65.78,50500.0,24.0171,24.0354,24.0098,24.0318,50500.0
2006-09-28 15:25:00,65.78,65.83,65.74,65.75,33100.0,24.0318,24.05,24.0171,24.0208,33100.0
2006-09-28 15:30:00,65.75,65.75,65.66,65.72,42800.0,24.0208,24.0208,23.9879,24.0098,42800.0
2006-09-28 15:35:00,65.72,65.76,65.71,65.71,39500.0,24.0098,24.0245,24.0062,24.0062,39500.0
2006-09-28 15:40:00,65.72,65.78,65.7,65.75,42600.0,24.0098,24.0318,24.0025,24.0208,42600.0
2006-09-28 15:45:00,65.75,65.84,65.75,65.81,34200.0,24.0208,24.0537,24.0208,24.0427,34200.0
2006-09-28 15:50:00,65.82,65.84,65.79,65.79,52100.0,24.0464,24.0537,24.0354,24.0354,52100.0
2006-09-28 15:55:00,65.79,65.8,65.76,65.76,51100.0,24.0354,24.0391,24.0245,24.0245,51100.0
2006-09-29 09:30:00,65.52,65.52,65.42,65.42,16000.0,23.9368,23.9368,23.9002,23.9002,16000.0
2006-09-29 09:35:00,65.45,65.49,65.38,65.49,73800.0,23.9112,23.9258,23.8856,23.9258,73800.0
2006-09-29 09:40:00,65.48,65.58,65.41,65.43,128200.0,23.9222,23.9587,23.8966,23.9039,128200.0
2006-09-29 09:45:00,65.43,65.5,65.41,65.41,36700.0,23.9039,23.9295,23.8966,23.8966,36700.0
2006-09-29 09:50:00,65.41,65.43,65.25,65.27,91200.0,23.8966,23.9039,23.8381,23.8454,91200.0
2006-09-29 09:55:00,65.26,65.33,65.21,65.22,61800.0,23.8418,23.8674,23.8235,23.8272,61800.0
2006-09-29 10:00:00,65.22,65.3,65.15,65.25,112500.0,23.8272,23.8564,23.8016,23.8381,112500.0
2006-09-29 10:05:00,65.26,65.28,65.19,65.24,44500.0,23.8418,23.8491,23.8162,23.8345,44500.0
2006-09-29 10:10:00,65.24,65.29,65.2,65.29,39400.0,23.8345,23.8527,23.8199,23.8527,39400.0
2006-09-29 10:15:00,65.28,65.31,65.15,65.16,54100.0,23.8491,23.8601,23.8016,23.8053,54100.0
2006-09-29 10:20:00,65.16,65.18,65.09,65.14,34400.0,23.8053,23.8126,23.7797,23.7979,34400.0
2006-09-29 10:25:00,65.1,65.2,65.09,65.11,35500.0,23.7833,23.8199,23.7797,23.787,35500.0
2006-09-29 10:30:00,65.13,65.28,65.11,65.21,33700.0,23.7943,23.8491,23.787,23.8235,33700.0
2006-09-29 10:35:00,65.21,65.3,65.21,65.21,38400.0,23.8235,23.8564,23.8235,23.8235,38400.0
2006-09-29 10:40:00,65.21,65.3,65.18,65.19,45200.0,23.8235,23.8564,23.8126,23.8162,45200.0
2006-09-29 10:45:00,65.17,65.24,65.17,65.17,33100.0,23.8089,23.8345,23.8089,23.8089,33100.0
2006-09-29 10:50:00,65.17,65.18,65.11,65.12,40400.0,23.8089,23.8126,23.787,23.7906,40400.0
2006-09-29 10:55:00,65.14,65.2,65.12,65.19,38100.0,23.7979,23.8199,23.7906,23.8162,38100.0
2006-09-29 11:00:00,65.2,65.22,65.15,65.2,38500.0,23.8199,23.8272,23.8016,23.8199,38500.0
2006-09-29 11:05:00,65.19,65.23,65.18,65.21,35300.0,23.8162,23.8308,23.8126,23.8235,35300.0
2006-09-29 11:10:00,65.21,65.21,65.12,65.13,21800.0,23.8235,23.8235,23.7906,23.7943,21800.0
2006-09-29 11:15:00,65.13,65.18,65.13,65.15,37500.0,23.7943,23.8126,23.7943,23.8016,37500.0
2006-09-29 11:20:00,65.14,65.15,65.03,65.04,47000.0,23.7979,23.8016,23.7578,23.7614,47000.0
2006-09-29 11:25:00,65.04,65.17,65.03,65.17,106200.0,23.7614,23.8089,23.7578,23.8089,106200.0
2006-09-29 11:30:00,65.16,65.2,65.08,65.19,38900.0,23.8053,23.8199,23.776,23.8162,38900.0
2006-09-29 11:35:00,65.2,65.27,65.2,65.25,77800.0,23.8199,23.8454,23.8199,23.8381,77800.0
2006-09-29 11:40:00,65.25,65.29,65.25,65.29,18800.0,23.8381,23.8527,23.8381,23.8527,18800.0
2006-09-29 11:45:00,65.3,65.34,65.22,65.23,42400.0,23.8564,23.871,23.8272,23.8308,42400.0
2006-09-29 11:50:00,65.22,65.23,65.11,65.12,29300.0,23.8272,23.8308,23.787,23.7906,29300.0
2006-09-29 11:55:00,65.11,65.2,65.09,65.19,31900.0,23.787,23.8199,23.7797,23.8162,31900.0
2006-09-29 12:00:00,65.19,65.23,65.17,65.21,22900.0,23.8162,23.8308,23.8089,23.8235,22900.0
2006-09-29 12:05:00,65.22,65.22,65.16,65.17,15000.0,23.8272,23.8272,23.8053,23.8089,15000.0
2006-09-29 12:10:00,65.19,65.32,65.19,65.32,17600.0,23.8162,23.8637,23.8162,23.8637,17600.0
2006-09-29 12:15:00,65.3,65.4,65.3,65.4,30900.0,23.8564,23.8929,23.8564,23.8929,30900.0
2006-09-29 12:20:00,65.39,65.44,65.39,65.43,12500.0,23.8893,23.9075,23.8893,23.9039,12500.0
2006-09-29 12:25:00,65.43,65.5,65.43,65.5,15500.0,23.9039,23.9295,23.9039,23.9295,15500.0
2006-09-29 12:30:00,65.5,65.54,65.49,65.5,11000.0,23.9295,23.9441,23.9258,23.9295,11000.0
2006-09-29 12:35:00,65.47,65.49,65.39,65.43,28300.0,23.9185,23.9258,23.8893,23.9039,28300.0
2006-09-29 12:40:00,65.45,65.46,65.39,65.4,18000.0,23.9112,23.9149,23.8893,23.8929,18000.0
2006-09-29 12:45:00,65.4,65.44,65.33,65.34,14400.0,23.8929,23.9075,23.8674,23.871,14400.0
2006-09-29 12:50:00,65.34,65.39,65.34,65.37,4700.0,23.871,23.8893,23.871,23.882,4700.0
2006-09-29 12:55:00,65.38,65.39,65.35,65.35,9100.0,23.8856,23.8893,23.8747,23.8747,9100.0
2006-09-29 13:00:00,65.35,65.37,65.32,65.35,7600.0,23.8747,23.882,23.8637,23.8747,7600.0
2006-09-29 13:05:00,65.35,65.44,65.35,65.44,10400.0,23.8747,23.9075,23.8747,23.9075,10400.0
2006-09-29 13:10:00,65.44,65.51,65.43,65.5,19300.0,23.9075,23.9331,23.9039,23.9295,19300.0
2006-09-29 13:15:00,65.49,65.52,65.49,65.5,28900.0,23.9258,23.9368,23.9258,23.9295,28900.0
2006-09-29 13:20:00,65.51,65.55,65.51,65.54,14100.0,23.9331,23.9477,23.9331,23.9441,14100.0
2006-09-29 13:25:00,65.53,65.53,65.47,65.47,12000.0,23.9404,23.9404,23.9185,23.9185,12000.0
2006-09-29 13:30:00,65.47,65.52,65.47,65.48,34000.0,23.9185,23.9368,23.9185,23.9222,34000.0
2006-09-29 13:35:00,65.46,65.57,65.44,65.57,62700.0,23.9149,23.955,23.9075,23.955,62700.0
2006-09-29 13:40:00,65.57,65.65,65.57,65.64,18500.0,23.955,23.9843,23.955,23.9806,18500.0
2006-09-29 13:45:00,65.65,65.66,65.57,65.6,29800.0,23.9843,23.9879,23.955,23.966,29800.0
2006-09-29 13:50:00,65.59,65.65,65.59,65.65,22100.0,23.9623,23.9843,23.9623,23.9843,22100.0
2006-09-29 13:55:00,65.65,65.71,65.65,65.7,45900.0,23.9843,24.0062,23.9843,24.0025,45900.0
2006-09-29 14:00:00,65.7,65.72,65.68,65.7,23800.0,24.0025,24.0098,23.9952,24.0025,23800.0
2006-09-29 14:05:00,65.71,65.73,65.66,65.7,46700.0,24.0062,24.0135,23.9879,24.0025,46700.0
2006-09-29 14:10:00,65.69,65.72,65.68,65.7,31800.0,23.9989,24.0098,23.9952,24.0025,31800.0
2006-09-29 14:15:00,65.7,65.72,65.64,65.64,18300.0,24.0025,24.0098,23.9806,23.9806,18300.0
2006-09-29 14:20:00,65.62,65.62,65.54,65.54,26300.0,23.9733,23.9733,23.9441,23.9441,26300.0
2006-09-29 14:25:00,65.55,65.64,65.53,65.63,27000.0,23.9477,23.9806,23.9404,23.977,27000.0
2006-09-29 14:30:00,65.63,65.69,65.61,65.66,26500.0,23.977,23.9989,23.9697,23.9879,26500.0
2006-09-29 14:35:00,65.66,65.66,65.63,65.63,8500.0,23.9879,23.9879,23.977,23.977,8500.0
2006-09-29 14:40:00,65.65,65.67,65.64,65.67,6200.0,23.9843,23.9916,23.9806,23.9916,6200.0
2006-09-29 14:45:00,65.67,65.7,65.65,65.7,6400.0,23.9916,24.0025,23.9843,24.0025,6400.0
2006-09-29 14:50:00,65.7,65.76,65.68,65.68,15000.0,24.0025,24.0245,23.9952,23.9952,15000.0
2006-09-29 14:55:00,65.67,65.68,65.56,65.58,30400.0,23.9916,23.9952,23.9514,23.9587,30400.0
2006-09-29 15:00:00,65.57,65.6,65.45,65.45,29700.0,23.955,23.966,23.9112,23.9112,29700.0
2006-09-29 15:05:00,65.46,65.52,65.44,65.5,35400.0,23.9149,23.9368,23.9075,23.9295,35400.0
2006-09-29 15:10:00,65.5,65.5,65.46,65.47,15800.0,23.9295,23.9295,23.9149,23.9185,15800.0
2006-09-29 15:15:00,65.46,65.58,65.46,65.58,13800.0,23.9149,23.9587,23.9149,23.9587,13800.0
2006-09-29 15:20:00,65.58,65.58,65.46,65.48,12400.0,23.9587,23.9587,23.9149,23.9222,12400.0
2006-09-29 15:25:00,65.47,65.5,65.45,65.47,31500.0,23.9185,23.9295,23.9112,23.9185,31500.0
2006-09-29 15:30:00,65.47,65.51,65.44,65.51,22900.0,23.9185,23.9331,23.9075,23.9331,22900.0
2006-09-29 15:35:00,65.51,65.53,65.51,65.53,18200.0,23.9331,23.9404,23.9331,23.9404,18200.0
2006-09-29 15:40:00,65.53,65.53,65.48,65.52,28500.0,23.9404,23.9404,23.9222,23.9368,28500.0
2006-09-29 15:45:00,65.52,65.52,65.45,65.47,24100.0,23.9368,23.9368,23.9112,23.9185,24100.0
2006-09-29 15:50:00,65.46,65.58,65.46,65.58,19700.0,23.9149,23.9587,23.9149,23.9587,19700.0
2006-09-29 15:55:00,65.58,65.59,65.53,65.55,41700.0,23.9587,23.9623,23.9404,23.9477,41700.0
2006-10-02 09:30:00,65.82,65.88,65.82,65.87,57700.0,24.0464,24.0683,24.0464,24.0646,57700.0
2006-10-02 09:35:00,65.87,65.94,65.86,65.88,56900.0,24.0646,24.0902,24.061,24.0683,56900.0
2006-10-02 09:40:00,65.87,65.98,65.87,65.97,44700.0,24.0646,24.1048,24.0646,24.1012,44700.0
2006-10-02 09:45:00,65.98,66.14,65.98,66.07,22100.0,24.1048,24.1633,24.1048,24.1377,22100.0
2006-10-02 09:50:00,66.08,66.14,66.04,66.11,36000.0,24.1414,24.1633,24.1267,24.1523,36000.0
2006-10-02 09:55:00,66.14,66.16,66.07,66.12,12700.0,24.1633,24.1706,24.1377,24.156,12700.0
2006-10-02 10:00:00,66.09,66.13,66.03,66.1,38700.0,24.145,24.1596,24.1231,24.1487,38700.0
2006-10-02 10:05:00,66.1,66.16,66.1,66.12,52800.0,24.1487,24.1706,24.1487,24.156,52800.0
2006-10-02 10:10:00,66.12,66.21,66.11,66.19,44000.0,24.156,24.1889,24.1523,24.1815,44000.0
2006-10-02 10:15:00,66.19,66.19,66.08,66.11,37300.0,24.1815,24.1815,24.1414,24.1523,37300.0
2006-10-02 10:20:00,66.1,66.22,66.09,66.19,46100.0,24.1487,24.1925,24.145,24.1815,46100.0
2006-10-02 10:25:00,66.19,66.24,66.14,66.24,32900.0,24.1815,24.1998,24.1633,24.1998,32900.0
2006-10-02 10:30:00,66.24,66.24,66.15,66.15,60400.0,24.1998,24.1998,24.1669,24.1669,60400.0
2006-10-02 10:35:00,66.14,66.18,66.1,66.1,43300.0,24.1633,24.1779,24.1487,24.1487,43300.0
2006-10-02 10:40:00,66.1,66.14,66.04,66.07,78300.0,24.1487,24.1633,24.1267,24.1377,78300.0
2006-10-02 10:45:00,66.07,66.09,65.98,66.01,85400.0,24.1377,24.145,24.1048,24.1158,85400.0
2006-10-02 10:50:00,66.0,66.04,65.96,66.03,54100.0,24.1121,24.1267,24.0975,24.1231,54100.0
2006-10-02 10:55:00,66.03,66.04,65.97,66.0,65500.0,24.1231,24.1267,24.1012,24.1121,65500.0
2006-10-02 11:00:00,66.0,66.0,65.92,65.95,71700.0,24.1121,24.1121,24.0829,24.0939,71700.0
2006-10-02 11:05:00,65.95,65.95,65.83,65.85,40600.0,24.0939,24.0939,24.05,24.0573,40600.0
2006-10-02 11:10:00,65.84,65.9,65.83,65.9,18100.0,24.0537,24.0756,24.05,24.0756,18100.0
2006-10-02 11:15:00,65.92,65.97,65.91,65.94,124700.0,24.0829,24.1012,24.0793,24.0902,124700.0
2006-10-02 11:20:00,65.93,66.01,65.92,66.01,63100.0,24.0866,24.1158,24.0829,24.1158,63100.0
2006-10-02 11:25:00,65.99,66.01,65.95,66.0,52900.0,24.1085,24.1158,24.0939,24.1121,52900.0
2006-10-02 11:30:00,66.0,66.06,65.88,65.9,30100.0,24.1121,24.1341,24.0683,24.0756,30100.0
2006-10-02 11:35:00,65.88,65.91,65.84,65.87,28300.0,24.0683,24.0793,24.0537,24.0646,28300.0
2006-10-02 11:40:00,65.85,65.86,65.8,65.83,29800.0,24.0573,24.061,24.0391,24.05,29800.0
2006-10-02 11:45:00,65.83,65.86,65.81,65.81,8100.0,24.05,24.061,24.0427,24.0427,8100.0
2006-10-02 11:50:00,65.81,65.81,65.71,65.76,21400.0,24.0427,24.0427,24.0062,24.0245,21400.0
2006-10-02 11:55:00,65.76,65.78,65.71,65.71,14900.0,24.0245,24.0318,24.0062,24.0062,14900.0
2006-10-02 12:00:00,65.72,65.8,65.71,65.78,18600.0,24.0098,24.0391,24.0062,24.0318,18600.0
2006-10-02 12:05:00,65.78,65.82,65.75,65.82,26200.0,24.0318,24.0464,24.0208,24.0464,26200.0
2006-10-02 12:10:00,65.82,65.83,65.74,65.8,31600.0,24.0464,24.05,24.0171,24.0391,31600.0
2006-10-02 12:15:00,65.8,65.86,65.8,65.84,23400.0,24.0391,24.061,24.0391,24.0537,23400.0
2006-10-02 12:20:00,65.84,65.9,65.83,65.84,33300.0,24.0537,24.0756,24.05,24.0537,33300.0
2006-10-02 12:25:00,65.85,65.85,65.76,65.8,8400.0,24.0573,24.0573,24.0245,24.0391,8400.0
2006-10-02 12:30:00,65.8,65.8,65.73,65.75,21900.0,24.0391,24.0391,24.0135,24.0208,21900.0
2006-10-02 12:35:00,65.74,65.76,65.73,65.76,11300.0,24.0171,24.0245,24.0135,24.0245,11300.0
2006-10-02 12:40:00,65.77,65.81,65.77,65.77,7600.0,24.0281,24.0427,24.0281,24.0281,7600.0
2006-10-02 12:45:00,65.77,65.8,65.75,65.8,13300.0,24.0281,24.0391,24.0208,24.0391,13300.0
2006-10-02 12:50:00,65.79,65.83,65.77,65.8,26200.0,24.0354,24.05,24.0281,24.0391,26200.0
2006-10-02 12:55:00,65.8,65.8,65.79,65.8,12700.0,24.0391,24.0391,24.0354,24.0391,12700.0
2006-10-02 13:00:00,65.8,65.8,65.78,65.78,6700.0,24.0391,24.0391,24.0318,24.0318,6700.0
2006-10-02 13:05:00,65.8,65.8,65.76,65.77,6300.0,24.0391,24.0391,24.0245,24.0281,6300.0
2006-10-02 13:10:00,65.78,65.8,65.77,65.77,19400.0,24.0318,24.0391,24.0281,24.0281,19400.0
2006-10-02 13:15:00,65.77,65.78,65.76,65.77,8900.0,24.0281,24.0318,24.0245,24.0281,8900.0
2006-10-02 13:20:00,65.77,65.8,65.77,65.8,12000.0,24.0281,24.0391,24.0281,24.0391,12000.0
2006-10-02 13:25:00,65.77,65.79,65.75,65.76,14500.0,24.0281,24.0354,24.0208,24.0245,14500.0
2006-10-02 13:30:00,65.76,65.81,65.76,65.81,14300.0,24.0245,24.0427,24.0245,24.0427,14300.0
2006-10-02 13:35:00,65.81,65.81,65.75,65.77,16700.0,24.0427,24.0427,24.0208,24.0281,16700.0
2006-10-02 13:40:00,65.75,65.75,65.66,65.67,22200.0,24.0208,24.0208,23.9879,23.9916,22200.0
2006-10-02 13:45:00,65.67,65.67,65.61,65.61,25400.0,23.9916,23.9916,23.9697,23.9697,25400.0
2006-10-02 13:50:00,65.6,65.65,65.58,65.6,38800.0,23.966,23.9843,23.9587,23.966,38800.0
2006-10-02 13:55:00,65.6,65.65,65.6,65.64,23700.0,23.966,23.9843,23.966,23.9806,23700.0
2006-10-02 14:00:00,65.61,65.65,65.6,65.64,9100.0,23.9697,23.9843,23.966,23.9806,9100.0
2006-10-02 14:05:00,65.64,65.64,65.55,65.55,13800.0,23.9806,23.9806,23.9477,23.9477,13800.0
2006-10-02 14:10:00,65.56,65.62,65.55,65.61,17800.0,23.9514,23.9733,23.9477,23.9697,17800.0
2006-10-02 14:15:00,65.59,65.66,65.59,65.66,16400.0,23.9623,23.9879,23.9623,23.9879,16400.0
2006-10-02 14:20:00,65.65,65.67,65.59,65.61,38500.0,23.9843,23.9916,23.9623,23.9697,38500.0
2006-10-02 14:25:00,65.61,65.64,65.61,65.63,29200.0,23.9697,23.9806,23.9697,23.977,29200.0
2006-10-02 14:30:00,65.61,65.64,65.59,65.64,18900.0,23.9697,23.9806,23.9623,23.9806,18900.0
2006-10-02 14:35:00,65.62,65.63,65.58,65.59,35700.0,23.9733,23.977,23.9587,23.9623,35700.0
2006-10-02 14:40:00,65.61,65.62,65.59,65.61,23600.0,23.9697,23.9733,23.9623,23.9697,23600.0
2006-10-02 14:45:00,65.61,65.62,65.51,65.52,16900.0,23.9697,23.9733,23.9331,23.9368,16900.0
2006-10-02 14:50:00,65.52,65.52,65.47,65.48,28900.0,23.9368,23.9368,23.9185,23.9222,28900.0
2006-10-02 14:55:00,65.47,65.47,65.37,65.43,50500.0,23.9185,23.9185,23.882,23.9039,50500.0
2006-10-02 15:00:00,65.43,65.47,65.43,65.46,27600.0,23.9039,23.9185,23.9039,23.9149,27600.0
2006-10-02 15:05:00,65.45,65.46,65.38,65.38,30200.0,23.9112,23.9149,23.8856,23.8856,30200.0
2006-10-02 15:10:00,65.38,65.4,65.37,65.4,45500.0,23.8856,23.8929,23.882,23.8929,45500.0
2006-10-02 15:15:00,65.4,65.49,65.4,65.47,37500.0,23.8929,23.9258,23.8929,23.9185,37500.0
2006-10-02 15:20:00,65.48,65.49,65.37,65.38,39400.0,23.9222,23.9258,23.882,23.8856,39400.0
2006-10-02 15:25:00,65.36,65.49,65.36,65.47,16400.0,23.8783,23.9258,23.8783,23.9185,16400.0
2006-10-02 15:30:00,65.49,65.55,65.49,65.5,39700.0,23.9258,23.9477,23.9258,23.9295,39700.0
2006-10-02 15:35:00,65.49,65.5,65.44,65.5,31500.0,23.9258,23.9295,23.9075,23.9295,31500.0
2006-10-02 15:40:00,65.49,65.49,65.42,65.43,24800.0,23.9258,23.9258,23.9002,23.9039,24800.0
2006-10-02 15:45:00,65.42,65.46,65.39,65.39,42700.0,23.9002,23.9149,23.8893,23.8893,42700.0
2006-10-02 15:50:00,65.4,65.43,65.34,65.37,50100.0,23.8929,23.9039,23.871,23.882,50100.0
2006-10-02 15:55:00,65.38,65.4,65.35,65.37,59600.0,23.8856,23.8929,23.8747,23.882,59600.0
2006-10-03 09:30:00,64.32,64.32,64.22,64.23,125200.0,23.4984,23.4984,23.4618,23.4655,125200.0
2006-10-03 09:35:00,64.23,64.24,64.15,64.16,95300.0,23.4655,23.4691,23.4363,23.4399,95300.0
2006-10-03 09:40:00,64.16,64.24,64.14,64.16,157500.0,23.4399,23.4691,23.4326,23.4399,157500.0
2006-10-03 09:45:00,64.16,64.24,64.16,64.2,69300.0,23.4399,23.4691,23.4399,23.4545,69300.0
2006-10-03 09:50:00,64.2,64.23,64.16,64.23,76800.0,23.4545,23.4655,23.4399,23.4655,76800.0
2006-10-03 09:55:00,64.23,64.37,64.22,64.33,141100.0,23.4655,23.5166,23.4618,23.502,141100.0
2006-10-03 10:00:00,64.33,64.35,64.31,64.34,45600.0,23.502,23.5093,23.4947,23.5057,45600.0
2006-10-03 10:05:00,64.36,64.36,64.21,64.22,58600.0,23.513,23.513,23.4582,23.4618,58600.0
2006-10-03 10:10:00,64.21,64.27,64.21,64.26,68300.0,23.4582,23.4801,23.4582,23.4765,68300.0
2006-10-03 10:15:00,64.25,64.34,64.25,64.3,67300.0,23.4728,23.5057,23.4728,23.4911,67300.0
2006-10-03 10:20:00,64.3,64.38,64.28,64.34,121900.0,23.4911,23.5203,23.4838,23.5057,121900.0
2006-10-03 10:25:00,64.33,64.44,64.33,64.37,66900.0,23.502,23.5422,23.502,23.5166,66900.0
2006-10-03 10:30:00,64.38,64.43,64.36,64.38,166200.0,23.5203,23.5386,23.513,23.5203,166200.0
2006-10-03 10:35:00,64.4,64.46,64.38,64.39,82200.0,23.5276,23.5495,23.5203,23.5239,82200.0
2006-10-03 10:40:00,64.38,64.44,64.38,64.43,18100.0,23.5203,23.5422,23.5203,23.5386,18100.0
2006-10-03 10:45:00,64.41,64.45,64.38,64.41,46500.0,23.5313,23.5459,23.5203,23.5313,46500.0
2006-10-03 10:50:00,64.41,64.45,64.4,64.4,26300.0,23.5313,23.5459,23.5276,23.5276,26300.0
2006-10-03 10:55:00,64.39,64.41,64.33,64.33,42300.0,23.5239,23.5313,23.502,23.502,42300.0
2006-10-03 11:00:00,64.33,64.35,64.26,64.3,33000.0,23.502,23.5093,23.4765,23.4911,33000.0
2006-10-03 11:05:00,64.29,64.37,64.28,64.37,28400.0,23.4874,23.5166,23.4838,23.5166,28400.0
2006-10-03 11:10:00,64.37,64.37,64.33,64.35,54200.0,23.5166,23.5166,23.502,23.5093,54200.0
2006-10-03 11:15:00,64.34,64.34,64.21,64.3,68700.0,23.5057,23.5057,23.4582,23.4911,68700.0
2006-10-03 11:20:00,64.31,64.31,64.2,64.2,27000.0,23.4947,23.4947,23.4545,23.4545,27000.0
2006-10-03 11:25:00,64.19,64.26,64.16,64.26,111500.0,23.4509,23.4765,23.4399,23.4765,111500.0
2006-10-03 11:30:00,64.26,64.38,64.26,64.37,95600.0,23.4765,23.5203,23.4765,23.5166,95600.0
2006-10-03 11:35:00,64.37,64.4,64.23,64.25,96400.0,23.5166,23.5276,23.4655,23.4728,96400.0
2006-10-03 11:40:00,64.26,64.29,64.22,64.23,26200.0,23.4765,23.4874,23.4618,23.4655,26200.0
2006-10-03 11:45:00,64.22,64.27,64.18,64.18,22000.0,23.4618,23.4801,23.4472,23.4472,22000.0
2006-10-03 11:50:00,64.18,64.27,64.16,64.25,30100.0,23.4472,23.4801,23.4399,23.4728,30100.0
2006-10-03 11:55:00,64.23,64.32,64.21,64.3,33300.0,23.4655,23.4984,23.4582,23.4911,33300.0
2006-10-03 12:00:00,64.31,64.34,64.25,64.26,38300.0,23.4947,23.5057,23.4728,23.4765,38300.0
2006-10-03 12:05:00,64.26,64.36,64.26,64.35,35400.0,23.4765,23.513,23.4765,23.5093,35400.0
2006-10-03 12:10:00,64.36,64.46,64.36,64.46,27000.0,23.513,23.5495,23.513,23.5495,27000.0
2006-10-03 12:15:00,64.45,64.46,64.39,64.41,16500.0,23.5459,23.5495,23.5239,23.5313,16500.0
2006-10-03 12:20:00,64.41,64.46,64.39,64.42,21700.0,23.5313,23.5495,23.5239,23.5349,21700.0
2006-10-03 12:25:00,64.43,64.43,64.38,64.38,9000.0,23.5386,23.5386,23.5203,23.5203,9000.0
2006-10-03 12:30:00,64.38,64.45,64.38,64.4,31500.0,23.5203,23.5459,23.5203,23.5276,31500.0
2006-10-03 12:35:00,64.4,64.41,64.4,64.4,17300.0,23.5276,23.5313,23.5276,23.5276,17300.0
2006-10-03 12:40:00,64.4,64.4,64.3,64.3,8400.0,23.5276,23.5276,23.4911,23.4911,8400.0
2006-10-03 12:45:00,64.31,64.38,64.29,64.34,17800.0,23.4947,23.5203,23.4874,23.5057,17800.0
2006-10-03 12:50:00,64.35,64.39,64.35,64.38,5800.0,23.5093,23.5239,23.5093,23.5203,5800.0
2006-10-03 12:55:00,64.34,64.36,64.31,64.36,30000.0,23.5057,23.513,23.4947,23.513,30000.0
2006-10-03 13:00:00,64.36,64.38,64.35,64.35,13800.0,23.513,23.5203,23.5093,23.5093,13800.0
2006-10-03 13:05:00,64.35,64.35,64.27,64.27,11100.0,23.5093,23.5093,23.4801,23.4801,11100.0
2006-10-03 13:10:00,64.27,64.28,64.25,64.25,12200.0,23.4801,23.4838,23.4728,23.4728,12200.0
2006-10-03 13:15:00,64.23,64.25,64.2,64.2,26300.0,23.4655,23.4728,23.4545,23.4545,26300.0
2006-10-03 13:20:00,64.2,64.22,64.18,64.22,16800.0,23.4545,23.4618,23.4472,23.4618,16800.0
2006-10-03 13:25:00,64.21,64.24,64.2,64.21,20400.0,23.4582,23.4691,23.4545,23.4582,20400.0
2006-10-03 13:30:00,64.21,64.23,64.19,64.23,12700.0,23.4582,23.4655,23.4509,23.4655,12700.0
2006-10-03 13:35:00,64.23,64.24,64.17,64.18,25500.0,23.4655,23.4691,23.4436,23.4472,25500.0
2006-10-03 13:40:00,64.19,64.2,64.17,64.17,15100.0,23.4509,23.4545,23.4436,23.4436,15100.0
2006-10-03 13:45:00,64.17,64.18,64.14,64.16,19400.0,23.4436,23.4472,23.4326,23.4399,19400.0
2006-10-03 13:50:00,64.16,64.16,64.14,64.14,19800.0,23.4399,23.4399,23.4326,23.4326,19800.0
2006-10-03 13:55:00,64.15,64.15,64.08,64.09,19900.0,23.4363,23.4363,23.4107,23.4143,19900.0
2006-10-03 14:00:00,64.09,64.14,64.09,64.09,34000.0,23.4143,23.4326,23.4143,23.4143,34000.0
2006-10-03 14:05:00,64.09,64.09,64.02,64.03,51600.0,23.4143,23.4143,23.3888,23.3924,51600.0
2006-10-03 14:10:00,64.04,64.06,64.02,64.05,16600.0,23.3961,23.4034,23.3888,23.3997,16600.0
2006-10-03 14:15:00,64.04,64.04,63.94,63.95,60700.0,23.3961,23.3961,23.3595,23.3632,60700.0
2006-10-03 14:20:00,63.93,63.94,63.91,63.92,44600.0,23.3559,23.3595,23.3486,23.3522,44600.0
2006-10-03 14:25:00,63.92,63.96,63.9,63.95,26600.0,23.3522,23.3669,23.3449,23.3632,26600.0
2006-10-03 14:30:00,63.95,63.96,63.9,63.94,33600.0,23.3632,23.3669,23.3449,23.3595,33600.0
2006-10-03 14:35:00,63.95,63.97,63.9,63.97,40100.0,23.3632,23.3705,23.3449,23.3705,40100.0
2006-10-03 14:40:00,63.96,63.96,63.89,63.93,23300.0,23.3669,23.3669,23.3413,23.3559,23300.0
2006-10-03 14:45:00,63.95,63.95,63.87,63.89,39200.0,23.3632,23.3632,23.334,23.3413,39200.0
2006-10-03 14:50:00,63.89,63.91,63.83,63.83,35700.0,23.3413,23.3486,23.3194,23.3194,35700.0
2006-10-03 14:55:00,63.83,63.84,63.72,63.73,57400.0,23.3194,23.323,23.2792,23.2828,57400.0
2006-10-03 15:00:00,63.72,63.85,63.72,63.8,34600.0,23.2792,23.3267,23.2792,23.3084,34600.0
2006-10-03 15:05:00,63.78,63.82,63.73,63.77,32100.0,23.3011,23.3157,23.2828,23.2974,32100.0
2006-10-03 15:10:00,63.74,63.76,63.7,63.76,38900.0,23.2865,23.2938,23.2719,23.2938,38900.0
2006-10-03 15:15:00,63.74,63.76,63.72,63.72,24900.0,23.2865,23.2938,23.2792,23.2792,24900.0
2006-10-03 15:20:00,63.72,63.74,63.7,63.72,36600.0,23.2792,23.2865,23.2719,23.2792,36600.0
2006-10-03 15:25:00,63.71,63.73,63.68,63.69,61900.0,23.2755,23.2828,23.2646,23.2682,61900.0
2006-10-03 15:30:00,63.69,63.71,63.67,63.68,56200.0,23.2682,23.2755,23.2609,23.2646,56200.0
2006-10-03 15:35:00,63.68,63.7,63.58,63.58,52300.0,23.2646,23.2719,23.228,23.228,52300.0
2006-10-03 15:40:00,63.58,63.58,63.54,63.55,19900.0,23.228,23.228,23.2134,23.2171,19900.0
2006-10-03 15:45:00,63.55,63.65,63.52,63.64,48200.0,23.2171,23.2536,23.2061,23.2499,48200.0
2006-10-03 15:50:00,63.66,63.73,63.64,63.7,73600.0,23.2572,23.2828,23.2499,23.2719,73600.0
2006-10-03 15:55:00,63.7,63.83,63.68,63.72,242700.0,23.2719,23.3194,23.2646,23.2792,242700.0
2006-10-04 09:30:00,64.15,64.24,64.15,64.23,177700.0,23.4363,23.4691,23.4363,23.4655,177700.0
2006-10-04 09:35:00,64.23,64.24,64.14,64.24,122600.0,23.4655,23.4691,23.4326,23.4691,122600.0
2006-10-04 09:40:00,64.24,64.32,64.23,64.27,90400.0,23.4691,23.4984,23.4655,23.4801,90400.0
2006-10-04 09:45:00,64.26,64.33,64.25,64.28,133300.0,23.4765,23.502,23.4728,23.4838,133300.0
2006-10-04 09:50:00,64.28,64.29,64.14,64.19,64300.0,23.4838,23.4874,23.4326,23.4509,64300.0
2006-10-04 09:55:00,64.19,64.2,64.08,64.19,54900.0,23.4509,23.4545,23.4107,23.4509,54900.0
2006-10-04 10:00:00,64.19,64.24,64.14,64.2,52500.0,23.4509,23.4691,23.4326,23.4545,52500.0
2006-10-04 10:05:00,64.2,64.31,64.19,64.26,80500.0,23.4545,23.4947,23.4509,23.4765,80500.0
2006-10-04 10:10:00,64.27,64.34,64.22,64.33,54400.0,23.4801,23.5057,23.4618,23.502,54400.0
2006-10-04 10:15:00,64.34,64.42,64.32,64.35,72200.0,23.5057,23.5349,23.4984,23.5093,72200.0
2006-10-04 10:20:00,64.35,64.4,64.31,64.37,30500.0,23.5093,23.5276,23.4947,23.5166,30500.0
2006-10-04 10:25:00,64.38,64.46,64.36,64.4,54400.0,23.5203,23.5495,23.513,23.5276,54400.0
2006-10-04 10:30:00,64.39,64.48,64.27,64.35,167200.0,23.5239,23.5568,23.4801,23.5093,167200.0
2006-10-04 10:35:00,64.35,64.46,64.35,64.39,92900.0,23.5093,23.5495,23.5093,23.5239,92900.0
2006-10-04 10:40:00,64.39,64.45,64.31,64.32,138400.0,23.5239,23.5459,23.4947,23.4984,138400.0
2006-10-04 10:45:00,64.3,64.34,64.16,64.18,84300.0,23.4911,23.5057,23.4399,23.4472,84300.0
2006-10-04 10:50:00,64.19,64.21,64.06,64.07,58000.0,23.4509,23.4582,23.4034,23.407,58000.0
2006-10-04 10:55:00,64.07,64.16,64.07,64.12,133100.0,23.407,23.4399,23.407,23.4253,133100.0
2006-10-04 11:00:00,64.11,64.17,64.05,64.06,95400.0,23.4217,23.4436,23.3997,23.4034,95400.0
2006-10-04 11:05:00,64.06,64.13,64.0,64.12,129900.0,23.4034,23.429,23.3815,23.4253,129900.0
2006-10-04 11:10:00,64.12,64.18,64.06,64.1,91800.0,23.4253,23.4472,23.4034,23.418,91800.0
2006-10-04 11:15:00,64.1,64.17,64.08,64.13,200100.0,23.418,23.4436,23.4107,23.429,200100.0
2006-10-04 11:20:00,64.13,64.15,64.07,64.13,143800.0,23.429,23.4363,23.407,23.429,143800.0
2006-10-04 11:25:00,64.12,64.25,64.11,64.2,135300.0,23.4253,23.4728,23.4217,23.4545,135300.0
2006-10-04 11:30:00,64.2,64.34,64.15,64.34,81300.0,23.4545,23.5057,23.4363,23.5057,81300.0
2006-10-04 11:35:00,64.34,64.38,64.29,64.32,94500.0,23.5057,23.5203,23.4874,23.4984,94500.0
2006-10-04 11:40:00,64.31,64.38,64.25,64.25,46900.0,23.4947,23.5203,23.4728,23.4728,46900.0
2006-10-04 11:45:00,64.25,64.25,64.18,64.19,37900.0,23.4728,23.4728,23.4472,23.4509,37900.0
2006-10-04 11:50:00,64.19,64.23,64.14,64.22,42400.0,23.4509,23.4655,23.4326,23.4618,42400.0
2006-10-04 11:55:00,64.22,64.34,64.22,64.3,114100.0,23.4618,23.5057,23.4618,23.4911,114100.0
2006-10-04 12:00:00,64.3,64.38,64.29,64.37,144600.0,23.4911,23.5203,23.4874,23.5166,144600.0
2006-10-04 12:05:00,64.37,64.47,64.37,64.4,149400.0,23.5166,23.5532,23.5166,23.5276,149400.0
2006-10-04 12:10:00,64.4,64.45,64.25,64.31,136200.0,23.5276,23.5459,23.4728,23.4947,136200.0
2006-10-04 12:15:00,64.32,64.32,64.25,64.26,27400.0,23.4984,23.4984,23.4728,23.4765,27400.0
2006-10-04 12:20:00,64.25,64.28,64.24,64.27,15000.0,23.4728,23.4838,23.4691,23.4801,15000.0
2006-10-04 12:25:00,64.24,64.35,64.24,64.27,54100.0,23.4691,23.5093,23.4691,23.4801,54100.0
2006-10-04 12:30:00,64.26,64.26,64.17,64.19,17300.0,23.4765,23.4765,23.4436,23.4509,17300.0
2006-10-04 12:35:00,64.19,64.21,64.19,64.19,18600.0,23.4509,23.4582,23.4509,23.4509,18600.0
2006-10-04 12:40:00,64.19,64.19,64.13,64.17,43100.0,23.4509,23.4509,23.429,23.4436,43100.0
2006-10-04 12:45:00,64.15,64.22,64.14,64.2,44500.0,23.4363,23.4618,23.4326,23.4545,44500.0
2006-10-04 12:50:00,64.19,64.21,64.11,64.12,24300.0,23.4509,23.4582,23.4217,23.4253,24300.0
2006-10-04 12:55:00,64.12,64.24,64.11,64.19,58200.0,23.4253,23.4691,23.4217,23.4509,58200.0
2006-10-04 13:00:00,64.19,64.21,64.14,64.17,17700.0,23.4509,23.4582,23.4326,23.4436,17700.0
2006-10-04 13:05:00,64.16,64.32,64.16,64.32,37500.0,23.4399,23.4984,23.4399,23.4984,37500.0
2006-10-04 13:10:00,64.31,64.37,64.31,64.35,34500.0,23.4947,23.5166,23.4947,23.5093,34500.0
2006-10-04 13:15:00,64.35,64.39,64.34,64.37,56700.0,23.5093,23.5239,23.5057,23.5166,56700.0
2006-10-04 13:20:00,64.37,64.4,64.32,64.34,54300.0,23.5166,23.5276,23.4984,23.5057,54300.0
2006-10-04 13:25:00,64.35,64.37,64.3,64.35,39100.0,23.5093,23.5166,23.4911,23.5093,39100.0
2006-10-04 13:30:00,64.35,64.38,64.29,64.32,40600.0,23.5093,23.5203,23.4874,23.4984,40600.0
2006-10-04 13:35:00,64.31,64.41,64.3,64.41,51000.0,23.4947,23.5313,23.4911,23.5313,51000.0
2006-10-04 13:40:00,64.42,64.48,64.41,64.48,73500.0,23.5349,23.5568,23.5313,23.5568,73500.0
2006-10-04 13:45:00,64.47,64.6,64.47,64.6,25200.0,23.5532,23.6007,23.5532,23.6007,25200.0
2006-10-04 13:50:00,64.59,64.65,64.59,64.65,25500.0,23.597,23.6189,23.597,23.6189,25500.0
2006-10-04 13:55:00,64.65,64.78,64.64,64.71,41800.0,23.6189,23.6664,23.6153,23.6409,41800.0
2006-10-04 14:00:00,64.71,64.85,64.67,64.83,54800.0,23.6409,23.692,23.6262,23.6847,54800.0
2006-10-04 14:05:00,64.84,64.92,64.82,64.86,40900.0,23.6883,23.7176,23.681,23.6957,40900.0
2006-10-04 14:10:00,64.85,64.92,64.82,64.87,32800.0,23.692,23.7176,23.681,23.6993,32800.0
2006-10-04 14:15:00,64.86,64.89,64.76,64.8,125600.0,23.6957,23.7066,23.6591,23.6737,125600.0
2006-10-04 14:20:00,64.78,64.84,64.78,64.83,114500.0,23.6664,23.6883,23.6664,23.6847,114500.0
2006-10-04 14:25:00,64.83,64.95,64.83,64.88,94400.0,23.6847,23.7285,23.6847,23.703,94400.0
2006-10-04 14:30:00,64.85,64.88,64.78,64.79,64900.0,23.692,23.703,23.6664,23.6701,64900.0
2006-10-04 14:35:00,64.8,64.84,64.8,64.83,108800.0,23.6737,23.6883,23.6737,23.6847,108800.0
2006-10-04 14:40:00,64.83,64.9,64.82,64.86,39600.0,23.6847,23.7103,23.681,23.6957,39600.0
2006-10-04 14:45:00,64.87,64.92,64.83,64.84,106800.0,23.6993,23.7176,23.6847,23.6883,106800.0
2006-10-04 14:50:00,64.84,64.84,64.74,64.76,54800.0,23.6883,23.6883,23.6518,23.6591,54800.0
2006-10-04 14:55:00,64.76,64.78,64.73,64.74,48300.0,23.6591,23.6664,23.6482,23.6518,48300.0
2006-10-04 15:00:00,64.74,64.79,64.72,64.73,51000.0,23.6518,23.6701,23.6445,23.6482,51000.0
2006-10-04 15:05:00,64.73,64.83,64.72,64.83,89100.0,23.6482,23.6847,23.6445,23.6847,89100.0
2006-10-04 15:10:00,64.83,64.84,64.74,64.76,86400.0,23.6847,23.6883,23.6518,23.6591,86400.0
2006-10-04 15:15:00,64.75,64.76,64.7,64.73,72800.0,23.6555,23.6591,23.6372,23.6482,72800.0
2006-10-04 15:20:00,64.73,64.82,64.72,64.77,73000.0,23.6482,23.681,23.6445,23.6628,73000.0
2006-10-04 15:25:00,64.77,64.82,64.76,64.8,123700.0,23.6628,23.681,23.6591,23.6737,123700.0
2006-10-04 15:30:00,64.8,64.84,64.79,64.84,50400.0,23.6737,23.6883,23.6701,23.6883,50400.0
2006-10-04 15:35:00,64.84,64.87,64.8,64.87,79100.0,23.6883,23.6993,23.6737,23.6993,79100.0
2006-10-04 15:40:00,64.87,64.94,64.86,64.92,48700.0,23.6993,23.7249,23.6957,23.7176,48700.0
2006-10-04 15:45:00,64.92,64.96,64.92,64.95,36700.0,23.7176,23.7322,23.7176,23.7285,36700.0
2006-10-04 15:50:00,64.95,64.97,64.91,64.97,47700.0,23.7285,23.7358,23.7139,23.7358,47700.0
2006-10-04 15:55:00,64.97,65.04,64.97,65.04,128200.0,23.7358,23.7614,23.7358,23.7614,128200.0
2006-10-05 09:30:00,64.85,64.98,64.82,64.95,242800.0,23.692,23.7395,23.681,23.7285,242800.0
2006-10-05 09:35:00,64.95,64.95,64.83,64.92,115200.0,23.7285,23.7285,23.6847,23.7176,115200.0
2006-10-05 09:40:00,64.9,65.01,64.87,65.01,177300.0,23.7103,23.7505,23.6993,23.7505,177300.0
2006-10-05 09:45:00,64.99,65.01,64.86,64.87,143400.0,23.7431,23.7505,23.6957,23.6993,143400.0
2006-10-05 09:50:00,64.88,64.89,64.85,64.88,51500.0,23.703,23.7066,23.692,23.703,51500.0
2006-10-05 09:55:00,64.87,64.98,64.87,64.96,68900.0,23.6993,23.7395,23.6993,23.7322,68900.0
2006-10-05 10:00:00,64.94,64.97,64.73,64.75,98100.0,23.7249,23.7358,23.6482,23.6555,98100.0
2006-10-05 10:05:00,64.76,64.8,64.68,64.72,43000.0,23.6591,23.6737,23.6299,23.6445,43000.0
2006-10-05 10:10:00,64.74,64.74,64.65,64.72,31000.0,23.6518,23.6518,23.6189,23.6445,31000.0
2006-10-05 10:15:00,64.72,64.77,64.69,64.76,40100.0,23.6445,23.6628,23.6335,23.6591,40100.0
2006-10-05 10:20:00,64.77,64.77,64.65,64.66,35700.0,23.6628,23.6628,23.6189,23.6226,35700.0
2006-10-05 10:25:00,64.66,64.67,64.63,64.65,34100.0,23.6226,23.6262,23.6116,23.6189,34100.0
2006-10-05 10:30:00,64.66,64.68,64.58,64.67,91800.0,23.6226,23.6299,23.5934,23.6262,91800.0
2006-10-05 10:35:00,64.67,64.72,64.64,64.71,59700.0,23.6262,23.6445,23.6153,23.6409,59700.0
2006-10-05 10:40:00,64.72,64.74,64.63,64.65,86500.0,23.6445,23.6518,23.6116,23.6189,86500.0
2006-10-05 10:45:00,64.65,64.7,64.63,64.65,44100.0,23.6189,23.6372,23.6116,23.6189,44100.0
2006-10-05 10:50:00,64.67,64.7,64.64,64.64,32500.0,23.6262,23.6372,23.6153,23.6153,32500.0
2006-10-05 10:55:00,64.64,64.7,64.63,64.66,36700.0,23.6153,23.6372,23.6116,23.6226,36700.0
2006-10-05 11:00:00,64.67,64.72,64.64,64.72,56700.0,23.6262,23.6445,23.6153,23.6445,56700.0
2006-10-05 11:05:00,64.74,64.79,64.73,64.75,43200.0,23.6518,23.6701,23.6482,23.6555,43200.0
2006-10-05 11:10:00,64.75,64.8,64.7,64.74,39500.0,23.6555,23.6737,23.6372,23.6518,39500.0
2006-10-05 11:15:00,64.74,64.78,64.68,64.68,59500.0,23.6518,23.6664,23.6299,23.6299,59500.0
2006-10-05 11:20:00,64.69,64.71,64.62,64.66,73800.0,23.6335,23.6409,23.608,23.6226,73800.0
2006-10-05 11:25:00,64.69,64.74,64.65,64.7,60500.0,23.6335,23.6518,23.6189,23.6372,60500.0
2006-10-05 11:30:00,64.7,64.71,64.55,64.6,41000.0,23.6372,23.6409,23.5824,23.6007,41000.0
2006-10-05 11:35:00,64.61,64.69,64.61,64.68,47900.0,23.6043,23.6335,23.6043,23.6299,47900.0
2006-10-05 11:40:00,64.68,64.8,64.68,64.8,39000.0,23.6299,23.6737,23.6299,23.6737,39000.0
2006-10-05 11:45:00,64.8,64.85,64.73,64.75,32800.0,23.6737,23.692,23.6482,23.6555,32800.0
2006-10-05 11:50:00,64.76,64.76,64.7,64.74,11600.0,23.6591,23.6591,23.6372,23.6518,11600.0
2006-10-05 11:55:00,64.74,64.75,64.71,64.73,6000.0,23.6518,23.6555,23.6409,23.6482,6000.0
2006-10-05 12:00:00,64.73,64.74,64.67,64.73,9200.0,23.6482,23.6518,23.6262,23.6482,9200.0
2006-10-05 12:05:00,64.73,64.75,64.72,64.73,41300.0,23.6482,23.6555,23.6445,23.6482,41300.0
2006-10-05 12:10:00,64.74,64.78,64.74,64.77,41700.0,23.6518,23.6664,23.6518,23.6628,41700.0
2006-10-05 12:15:00,64.77,64.88,64.77,64.84,51200.0,23.6628,23.703,23.6628,23.6883,51200.0
2006-10-05 12:20:00,64.84,64.9,64.84,64.87,18900.0,23.6883,23.7103,23.6883,23.6993,18900.0
2006-10-05 12:25:00,64.87,64.93,64.86,64.91,9600.0,23.6993,23.7212,23.6957,23.7139,9600.0
2006-10-05 12:30:00,64.91,64.91,64.86,64.89,18700.0,23.7139,23.7139,23.6957,23.7066,18700.0
2006-10-05 12:35:00,64.87,64.88,64.83,64.86,22200.0,23.6993,23.703,23.6847,23.6957,22200.0
2006-10-05 12:40:00,64.87,64.88,64.85,64.87,10300.0,23.6993,23.703,23.692,23.6993,10300.0
2006-10-05 12:45:00,64.86,64.87,64.83,64.83,23000.0,23.6957,23.6993,23.6847,23.6847,23000.0
2006-10-05 12:50:00,64.83,64.83,64.8,64.83,11300.0,23.6847,23.6847,23.6737,23.6847,11300.0
2006-10-05 12:55:00,64.82,64.83,64.79,64.82,13200.0,23.681,23.6847,23.6701,23.681,13200.0
2006-10-05 13:00:00,64.79,64.81,64.66,64.66,25400.0,23.6701,23.6774,23.6226,23.6226,25400.0
2006-10-05 13:05:00,64.64,64.7,64.62,64.67,29200.0,23.6153,23.6372,23.608,23.6262,29200.0
2006-10-05 13:10:00,64.65,64.66,64.55,64.56,32200.0,23.6189,23.6226,23.5824,23.5861,32200.0
2006-10-05 13:15:00,64.56,64.66,64.56,64.66,34200.0,23.5861,23.6226,23.5861,23.6226,34200.0
2006-10-05 13:20:00,64.69,64.69,64.58,64.59,16600.0,23.6335,23.6335,23.5934,23.597,16600.0
2006-10-05 13:25:00,64.58,64.64,64.58,64.58,37700.0,23.5934,23.6153,23.5934,23.5934,37700.0
2006-10-05 13:30:00,64.59,64.61,64.55,64.6,23600.0,23.597,23.6043,23.5824,23.6007,23600.0
2006-10-05 13:35:00,64.6,64.76,64.59,64.76,25800.0,23.6007,23.6591,23.597,23.6591,25800.0
2006-10-05 13:40:00,64.75,64.78,64.66,64.73,38000.0,23.6555,23.6664,23.6226,23.6482,38000.0
2006-10-05 13:45:00,64.73,64.75,64.72,64.72,20000.0,23.6482,23.6555,23.6445,23.6445,20000.0
2006-10-05 13:50:00,64.73,64.75,64.71,64.71,20600.0,23.6482,23.6555,23.6409,23.6409,20600.0
2006-10-05 13:55:00,64.71,64.77,64.7,64.75,23400.0,23.6409,23.6628,23.6372,23.6555,23400.0
2006-10-05 14:00:00,64.77,64.77,64.7,64.75,22700.0,23.6628,23.6628,23.6372,23.6555,22700.0
2006-10-05 14:05:00,64.74,64.74,64.64,64.67,17900.0,23.6518,23.6518,23.6153,23.6262,17900.0
2006-10-05 14:10:00,64.69,64.75,64.67,64.73,15300.0,23.6335,23.6555,23.6262,23.6482,15300.0
2006-10-05 14:15:00,64.72,64.73,64.69,64.72,20500.0,23.6445,23.6482,23.6335,23.6445,20500.0
2006-10-05 14:20:00,64.71,64.73,64.63,64.63,27200.0,23.6409,23.6482,23.6116,23.6116,27200.0
2006-10-05 14:25:00,64.65,64.67,64.64,64.64,17700.0,23.6189,23.6262,23.6153,23.6153,17700.0
2006-10-05 14:30:00,64.63,64.68,64.63,64.65,7800.0,23.6116,23.6299,23.6116,23.6189,7800.0
2006-10-05 14:35:00,64.66,64.67,64.65,64.66,13700.0,23.6226,23.6262,23.6189,23.6226,13700.0
2006-10-05 14:40:00,64.66,64.69,64.66,64.68,18000.0,23.6226,23.6335,23.6226,23.6299,18000.0
2006-10-05 14:45:00,64.69,64.75,64.69,64.74,31300.0,23.6335,23.6555,23.6335,23.6518,31300.0
2006-10-05 14:50:00,64.75,64.79,64.75,64.76,17900.0,23.6555,23.6701,23.6555,23.6591,17900.0
2006-10-05 14:55:00,64.77,64.77,64.73,64.73,12400.0,23.6628,23.6628,23.6482,23.6482,12400.0
2006-10-05 15:00:00,64.73,64.75,64.68,64.69,58900.0,23.6482,23.6555,23.6299,23.6335,58900.0
2006-10-05 15:05:00,64.69,64.84,64.69,64.81,35900.0,23.6335,23.6883,23.6335,23.6774,35900.0
2006-10-05 15:10:00,64.8,64.88,64.8,64.87,26700.0,23.6737,23.703,23.6737,23.6993,26700.0
2006-10-05 15:15:00,64.87,64.93,64.87,64.9,40000.0,23.6993,23.7212,23.6993,23.7103,40000.0
2006-10-05 15:20:00,64.9,64.9,64.83,64.85,37800.0,23.7103,23.7103,23.6847,23.692,37800.0
2006-10-05 15:25:00,64.85,64.86,64.81,64.83,41300.0,23.692,23.6957,23.6774,23.6847,41300.0
2006-10-05 15:30:00,64.84,64.85,64.83,64.84,30100.0,23.6883,23.692,23.6847,23.6883,30100.0
2006-10-05 15:35:00,64.84,64.85,64.8,64.8,36900.0,23.6883,23.692,23.6737,23.6737,36900.0
2006-10-05 15:40:00,64.8,64.8,64.78,64.78,37000.0,23.6737,23.6737,23.6664,23.6664,37000.0
2006-10-05 15:45:00,64.78,64.81,64.76,64.8,57500.0,23.6664,23.6774,23.6591,23.6737,57500.0
2006-10-05 15:50:00,64.78,64.82,64.75,64.8,66200.0,23.6664,23.681,23.6555,23.6737,66200.0
2006-10-05 15:55:00,64.81,64.88,64.78,64.81,204700.0,23.6774,23.703,23.6664,23.6774,204700.0
2006-10-06 09:30:00,64.39,64.46,64.26,64.28,66000.0,23.5239,23.5495,23.4765,23.4838,66000.0
2006-10-06 09:35:00,64.27,64.28,64.17,64.26,70200.0,23.4801,23.4838,23.4436,23.4765,70200.0
2006-10-06 09:40:00,64.26,64.28,64.21,64.25,60200.0,23.4765,23.4838,23.4582,23.4728,60200.0
2006-10-06 09:45:00,64.26,64.27,64.11,64.13,69700.0,23.4765,23.4801,23.4217,23.429,69700.0
2006-10-06 09:50:00,64.11,64.16,64.09,64.15,23900.0,23.4217,23.4399,23.4143,23.4363,23900.0
2006-10-06 09:55:00,64.16,64.18,64.12,64.16,40200.0,23.4399,23.4472,23.4253,23.4399,40200.0
2006-10-06 10:00:00,64.16,64.22,64.14,64.17,21700.0,23.4399,23.4618,23.4326,23.4436,21700.0
2006-10-06 10:05:00,64.17,64.19,64.07,64.09,33600.0,23.4436,23.4509,23.407,23.4143,33600.0
2006-10-06 10:10:00,64.08,64.29,64.08,64.29,36200.0,23.4107,23.4874,23.4107,23.4874,36200.0
2006-10-06 10:15:00,64.3,64.3,64.23,64.3,26700.0,23.4911,23.4911,23.4655,23.4911,26700.0
2006-10-06 10:20:00,64.32,64.34,64.23,64.33,70300.0,23.4984,23.5057,23.4655,23.502,70300.0
2006-10-06 10:25:00,64.33,64.4,64.33,64.35,70000.0,23.502,23.5276,23.502,23.5093,70000.0
2006-10-06 10:30:00,64.34,64.46,64.33,64.43,96800.0,23.5057,23.5495,23.502,23.5386,96800.0
2006-10-06 10:35:00,64.44,64.47,64.26,64.28,70400.0,23.5422,23.5532,23.4765,23.4838,70400.0
2006-10-06 10:40:00,64.3,64.33,64.28,64.3,56200.0,23.4911,23.502,23.4838,23.4911,56200.0
2006-10-06 10:45:00,64.3,64.39,64.28,64.34,37400.0,23.4911,23.5239,23.4838,23.5057,37400.0
2006-10-06 10:50:00,64.35,64.35,64.22,64.24,49800.0,23.5093,23.5093,23.4618,23.4691,49800.0
2006-10-06 10:55:00,64.24,64.27,64.2,64.25,94200.0,23.4691,23.4801,23.4545,23.4728,94200.0
2006-10-06 11:00:00,64.25,64.29,64.21,64.28,36900.0,23.4728,23.4874,23.4582,23.4838,36900.0
2006-10-06 11:05:00,64.28,64.3,64.24,64.27,39600.0,23.4838,23.4911,23.4691,23.4801,39600.0
2006-10-06 11:10:00,64.26,64.3,64.21,64.26,25400.0,23.4765,23.4911,23.4582,23.4765,25400.0
2006-10-06 11:15:00,64.26,64.32,64.18,64.22,94500.0,23.4765,23.4984,23.4472,23.4618,94500.0
2006-10-06 11:20:00,64.21,64.21,64.15,64.18,23200.0,23.4582,23.4582,23.4363,23.4472,23200.0
2006-10-06 11:25:00,64.18,64.21,64.12,64.21,23200.0,23.4472,23.4582,23.4253,23.4582,23200.0
2006-10-06 11:30:00,64.19,64.22,64.11,64.13,17200.0,23.4509,23.4618,23.4217,23.429,17200.0
2006-10-06 11:35:00,64.13,64.16,64.05,64.07,39300.0,23.429,23.4399,23.3997,23.407,39300.0
2006-10-06 11:40:00,64.07,64.13,64.05,64.11,23000.0,23.407,23.429,23.3997,23.4217,23000.0
2006-10-06 11:45:00,64.11,64.18,64.09,64.12,9100.0,23.4217,23.4472,23.4143,23.4253,9100.0
2006-10-06 11:50:00,64.12,64.13,64.07,64.12,34800.0,23.4253,23.429,23.407,23.4253,34800.0
2006-10-06 11:55:00,64.11,64.12,64.07,64.1,164400.0,23.4217,23.4253,23.407,23.418,164400.0
2006-10-06 12:00:00,64.12,64.12,64.05,64.05,15200.0,23.4253,23.4253,23.3997,23.3997,15200.0
2006-10-06 12:05:00,64.07,64.1,64.05,64.09,13200.0,23.407,23.418,23.3997,23.4143,13200.0
2006-10-06 12:10:00,64.1,64.1,64.06,64.08,14500.0,23.418,23.418,23.4034,23.4107,14500.0
2006-10-06 12:15:00,64.08,64.09,63.98,64.01,89400.0,23.4107,23.4143,23.3742,23.3851,89400.0
2006-10-06 12:20:00,64.02,64.02,63.99,64.01,10200.0,23.3888,23.3888,23.3778,23.3851,10200.0
2006-10-06 12:25:00,63.99,64.01,63.97,63.98,6800.0,23.3778,23.3851,23.3705,23.3742,6800.0
2006-10-06 12:30:00,63.98,64.02,63.96,63.96,14800.0,23.3742,23.3888,23.3669,23.3669,14800.0
2006-10-06 12:35:00,63.95,63.97,63.93,63.95,10000.0,23.3632,23.3705,23.3559,23.3632,10000.0
2006-10-06 12:40:00,63.94,64.04,63.9,64.04,40500.0,23.3595,23.3961,23.3449,23.3961,40500.0
2006-10-06 12:45:00,64.04,64.08,64.0,64.01,17500.0,23.3961,23.4107,23.3815,23.3851,17500.0
2006-10-06 12:50:00,64.01,64.08,64.0,64.05,28600.0,23.3851,23.4107,23.3815,23.3997,28600.0
2006-10-06 12:55:00,64.04,64.15,64.02,64.14,38700.0,23.3961,23.4363,23.3888,23.4326,38700.0
2006-10-06 13:00:00,64.14,64.15,64.03,64.07,26500.0,23.4326,23.4363,23.3924,23.407,26500.0
2006-10-06 13:05:00,64.05,64.16,64.05,64.15,16900.0,23.3997,23.4399,23.3997,23.4363,16900.0
2006-10-06 13:10:00,64.14,64.26,64.14,64.24,34400.0,23.4326,23.4765,23.4326,23.4691,34400.0
2006-10-06 13:15:00,64.25,64.27,64.24,64.24,26300.0,23.4728,23.4801,23.4691,23.4691,26300.0
2006-10-06 13:20:00,64.26,64.35,64.24,64.35,33700.0,23.4765,23.5093,23.4691,23.5093,33700.0
2006-10-06 13:25:00,64.35,64.35,64.22,64.22,34200.0,23.5093,23.5093,23.4618,23.4618,34200.0
2006-10-06 13:30:00,64.23,64.33,64.22,64.32,28000.0,23.4655,23.502,23.4618,23.4984,28000.0
2006-10-06 13:35:00,64.33,64.34,64.26,64.27,28400.0,23.502,23.5057,23.4765,23.4801,28400.0
2006-10-06 13:40:00,64.27,64.28,64.15,64.17,18500.0,23.4801,23.4838,23.4363,23.4436,18500.0
2006-10-06 13:45:00,64.16,64.24,64.16,64.21,26700.0,23.4399,23.4691,23.4399,23.4582,26700.0
2006-10-06 13:50:00,64.21,64.3,64.18,64.3,16600.0,23.4582,23.4911,23.4472,23.4911,16600.0
2006-10-06 13:55:00,64.3,64.36,64.3,64.36,16700.0,23.4911,23.513,23.4911,23.513,16700.0
2006-10-06 14:00:00,64.36,64.47,64.36,64.47,17400.0,23.513,23.5532,23.513,23.5532,17400.0
2006-10-06 14:05:00,64.46,64.5,64.44,64.45,35700.0,23.5495,23.5641,23.5422,23.5459,35700.0
2006-10-06 14:10:00,64.44,64.47,64.42,64.44,21600.0,23.5422,23.5532,23.5349,23.5422,21600.0
2006-10-06 14:15:00,64.43,64.44,64.39,64.4,34800.0,23.5386,23.5422,23.5239,23.5276,34800.0
2006-10-06 14:20:00,64.41,64.55,64.41,64.55,49300.0,23.5313,23.5824,23.5313,23.5824,49300.0
2006-10-06 14:25:00,64.55,64.55,64.4,64.4,35400.0,23.5824,23.5824,23.5276,23.5276,35400.0
2006-10-06 14:30:00,64.4,64.4,64.32,64.34,41200.0,23.5276,23.5276,23.4984,23.5057,41200.0
2006-10-06 14:35:00,64.34,64.56,64.34,64.54,36700.0,23.5057,23.5861,23.5057,23.5787,36700.0
2006-10-06 14:40:00,64.54,64.62,64.54,64.59,40100.0,23.5787,23.608,23.5787,23.597,40100.0
2006-10-06 14:45:00,64.59,64.59,64.48,64.52,26400.0,23.597,23.597,23.5568,23.5714,26400.0
2006-10-06 14:50:00,64.52,64.57,64.52,64.57,11500.0,23.5714,23.5897,23.5714,23.5897,11500.0
2006-10-06 14:55:00,64.57,64.59,64.54,64.56,15500.0,23.5897,23.597,23.5787,23.5861,15500.0
2006-10-06 15:00:00,64.56,64.56,64.47,64.5,33200.0,23.5861,23.5861,23.5532,23.5641,33200.0
2006-10-06 15:05:00,64.51,64.53,64.48,64.49,22200.0,23.5678,23.5751,23.5568,23.5605,22200.0
2006-10-06 15:10:00,64.48,64.49,64.41,64.42,17300.0,23.5568,23.5605,23.5313,23.5349,17300.0
2006-10-06 15:15:00,64.41,64.41,64.34,64.39,22100.0,23.5313,23.5313,23.5057,23.5239,22100.0
2006-10-06 15:20:00,64.4,64.48,64.39,64.47,19100.0,23.5276,23.5568,23.5239,23.5532,19100.0
2006-10-06 15:25:00,64.47,64.51,64.43,64.51,34400.0,23.5532,23.5678,23.5386,23.5678,34400.0
2006-10-06 15:30:00,64.5,64.6,64.5,64.56,21900.0,23.5641,23.6007,23.5641,23.5861,21900.0
2006-10-06 15:35:00,64.56,64.62,64.55,64.6,26600.0,23.5861,23.608,23.5824,23.6007,26600.0
2006-10-06 15:40:00,64.6,64.61,64.52,64.52,43200.0,23.6007,23.6043,23.5714,23.5714,43200.0
2006-10-06 15:45:00,64.52,64.57,64.5,64.55,50600.0,23.5714,23.5897,23.5641,23.5824,50600.0
2006-10-06 15:50:00,64.55,64.6,64.53,64.58,31300.0,23.5824,23.6007,23.5751,23.5934,31300.0
2006-10-06 15:55:00,64.58,64.68,64.56,64.68,39100.0,23.5934,23.6299,23.5861,23.6299,39100.0
2006-10-09 09:30:00,64.84,64.84,64.84,64.84,0.0,23.6883,23.6883,23.6883,23.6883,0.0
2006-10-09 09:35:00,64.88,64.97,64.85,64.92,121500.0,23.703,23.7358,23.692,23.7176,121500.0
2006-10-09 09:40:00,64.92,64.93,64.85,64.88,49200.0,23.7176,23.7212,23.692,23.703,49200.0
2006-10-09 09:45:00,64.85,64.86,64.8,64.82,22300.0,23.692,23.6957,23.6737,23.681,22300.0
2006-10-09 09:50:00,64.83,64.83,64.78,64.8,71000.0,23.6847,23.6847,23.6664,23.6737,71000.0
2006-10-09 09:55:00,64.77,64.77,64.69,64.76,46000.0,23.6628,23.6628,23.6335,23.6591,46000.0
2006-10-09 10:00:00,64.73,64.76,64.67,64.73,60700.0,23.6482,23.6591,23.6262,23.6482,60700.0
2006-10-09 10:05:00,64.73,64.77,64.71,64.73,47400.0,23.6482,23.6628,23.6409,23.6482,47400.0
2006-10-09 10:10:00,64.72,64.72,64.65,64.65,34300.0,23.6445,23.6445,23.6189,23.6189,34300.0
2006-10-09 10:15:00,64.66,64.67,64.61,64.61,26200.0,23.6226,23.6262,23.6043,23.6043,26200.0
2006-10-09 10:20:00,64.61,64.64,64.48,64.54,92900.0,23.6043,23.6153,23.5568,23.5787,92900.0
2006-10-09 10:25:00,64.54,64.75,64.53,64.75,100200.0,23.5787,23.6555,23.5751,23.6555,100200.0
2006-10-09 10:30:00,64.75,64.81,64.68,64.71,87200.0,23.6555,23.6774,23.6299,23.6409,87200.0
2006-10-09 10:35:00,64.7,64.78,64.7,64.78,29400.0,23.6372,23.6664,23.6372,23.6664,29400.0
2006-10-09 10:40:00,64.75,64.79,64.73,64.78,18900.0,23.6555,23.6701,23.6482,23.6664,18900.0
2006-10-09 10:45:00,64.78,64.83,64.77,64.81,51100.0,23.6664,23.6847,23.6628,23.6774,51100.0
2006-10-09 10:50:00,64.82,64.82,64.76,64.76,25400.0,23.681,23.681,23.6591,23.6591,25400.0
2006-10-09 10:55:00,64.79,64.81,64.75,64.77,35600.0,23.6701,23.6774,23.6555,23.6628,35600.0
2006-10-09 11:00:00,64.77,64.79,64.74,64.76,26400.0,23.6628,23.6701,23.6518,23.6591,26400.0
2006-10-09 11:05:00,64.76,64.82,64.76,64.82,24300.0,23.6591,23.681,23.6591,23.681,24300.0
2006-10-09 11:10:00,64.8,64.8,64.72,64.72,28400.0,23.6737,23.6737,23.6445,23.6445,28400.0
2006-10-09 11:15:00,64.72,64.78,64.72,64.77,21800.0,23.6445,23.6664,23.6445,23.6628,21800.0
2006-10-09 11:20:00,64.76,64.79,64.71,64.71,29600.0,23.6591,23.6701,23.6409,23.6409,29600.0
2006-10-09 11:25:00,64.71,64.77,64.71,64.74,33300.0,23.6409,23.6628,23.6409,23.6518,33300.0
2006-10-09 11:30:00,64.76,64.76,64.6,64.65,39400.0,23.6591,23.6591,23.6007,23.6189,39400.0
2006-10-09 11:35:00,64.65,64.71,64.63,64.65,39100.0,23.6189,23.6409,23.6116,23.6189,39100.0
2006-10-09 11:40:00,64.65,64.66,64.55,64.57,38100.0,23.6189,23.6226,23.5824,23.5897,38100.0
2006-10-09 11:45:00,64.58,64.62,64.57,64.62,14600.0,23.5934,23.608,23.5897,23.608,14600.0
2006-10-09 11:50:00,64.64,64.7,64.62,64.67,20500.0,23.6153,23.6372,23.608,23.6262,20500.0
2006-10-09 11:55:00,64.67,64.67,64.62,64.64,5500.0,23.6262,23.6262,23.608,23.6153,5500.0
2006-10-09 12:00:00,64.63,64.72,64.62,64.65,19600.0,23.6116,23.6445,23.608,23.6189,19600.0
2006-10-09 12:05:00,64.66,64.66,64.62,64.63,11300.0,23.6226,23.6226,23.608,23.6116,11300.0
2006-10-09 12:10:00,64.62,64.64,64.61,64.61,5100.0,23.608,23.6153,23.6043,23.6043,5100.0
2006-10-09 12:15:00,64.61,64.62,64.52,64.52,12000.0,23.6043,23.608,23.5714,23.5714,12000.0
2006-10-09 12:20:00,64.52,64.56,64.51,64.56,14700.0,23.5714,23.5861,23.5678,23.5861,14700.0
2006-10-09 12:25:00,64.56,64.62,64.53,64.62,12100.0,23.5861,23.608,23.5751,23.608,12100.0
2006-10-09 12:30:00,64.63,64.69,64.62,64.62,11700.0,23.6116,23.6335,23.608,23.608,11700.0
2006-10-09 12:35:00,64.61,64.61,64.57,64.58,21200.0,23.6043,23.6043,23.5897,23.5934,21200.0
2006-10-09 12:40:00,64.59,64.63,64.58,64.61,10100.0,23.597,23.6116,23.5934,23.6043,10100.0
2006-10-09 12:45:00,64.61,64.75,64.6,64.75,22100.0,23.6043,23.6555,23.6007,23.6555,22100.0
2006-10-09 12:50:00,64.76,64.84,64.75,64.8,23100.0,23.6591,23.6883,23.6555,23.6737,23100.0
2006-10-09 12:55:00,64.8,64.8,64.72,64.72,8600.0,23.6737,23.6737,23.6445,23.6445,8600.0
2006-10-09 13:00:00,64.72,64.73,64.67,64.68,28900.0,23.6445,23.6482,23.6262,23.6299,28900.0
2006-10-09 13:05:00,64.68,64.68,64.63,64.63,26000.0,23.6299,23.6299,23.6116,23.6116,26000.0
2006-10-09 13:10:00,64.62,64.65,64.61,64.63,30600.0,23.608,23.6189,23.6043,23.6116,30600.0
2006-10-09 13:15:00,64.63,64.7,64.61,64.7,21300.0,23.6116,23.6372,23.6043,23.6372,21300.0
2006-10-09 13:20:00,64.68,64.7,64.65,64.69,26400.0,23.6299,23.6372,23.6189,23.6335,26400.0
2006-10-09 13:25:00,64.68,64.73,64.66,64.67,33900.0,23.6299,23.6482,23.6226,23.6262,33900.0
2006-10-09 13:30:00,64.67,64.69,64.63,64.64,26400.0,23.6262,23.6335,23.6116,23.6153,26400.0
2006-10-09 13:35:00,64.65,64.65,64.61,64.62,19700.0,23.6189,23.6189,23.6043,23.608,19700.0
2006-10-09 13:40:00,64.61,64.65,64.6,64.65,8200.0,23.6043,23.6189,23.6007,23.6189,8200.0
2006-10-09 13:45:00,64.64,64.66,64.58,64.58,21600.0,23.6153,23.6226,23.5934,23.5934,21600.0
2006-10-09 13:50:00,64.58,64.58,64.51,64.52,25800.0,23.5934,23.5934,23.5678,23.5714,25800.0
2006-10-09 13:55:00,64.52,64.53,64.45,64.45,71100.0,23.5714,23.5751,23.5459,23.5459,71100.0
2006-10-09 14:00:00,64.45,64.48,64.4,64.4,31700.0,23.5459,23.5568,23.5276,23.5276,31700.0
2006-10-09 14:05:00,64.39,64.4,64.31,64.32,89200.0,23.5239,23.5276,23.4947,23.4984,89200.0
2006-10-09 14:10:00,64.3,64.46,64.3,64.46,43800.0,23.4911,23.5495,23.4911,23.5495,43800.0
2006-10-09 14:15:00,64.45,64.49,64.44,64.46,12300.0,23.5459,23.5605,23.5422,23.5495,12300.0
2006-10-09 14:20:00,64.48,64.48,64.33,64.35,24600.0,23.5568,23.5568,23.502,23.5093,24600.0
2006-10-09 14:25:00,64.35,64.35,64.23,64.29,26800.0,23.5093,23.5093,23.4655,23.4874,26800.0
2006-10-09 14:30:00,64.28,64.3,64.27,64.28,39900.0,23.4838,23.4911,23.4801,23.4838,39900.0
2006-10-09 14:35:00,64.27,64.27,64.21,64.27,33300.0,23.4801,23.4801,23.4582,23.4801,33300.0
2006-10-09 14:40:00,64.27,64.32,64.25,64.32,26700.0,23.4801,23.4984,23.4728,23.4984,26700.0
2006-10-09 14:45:00,64.32,64.5,64.31,64.33,26800.0,23.4984,23.5641,23.4947,23.502,26800.0
2006-10-09 14:50:00,64.33,64.35,64.26,64.26,35100.0,23.502,23.5093,23.4765,23.4765,35100.0
2006-10-09 14:55:00,64.27,64.28,64.24,64.25,11600.0,23.4801,23.4838,23.4691,23.4728,11600.0
2006-10-09 15:00:00,64.25,64.25,64.21,64.23,19000.0,23.4728,23.4728,23.4582,23.4655,19000.0
2006-10-09 15:05:00,64.23,64.24,64.11,64.12,28800.0,23.4655,23.4691,23.4217,23.4253,28800.0
2006-10-09 15:10:00,64.11,64.12,64.1,64.11,29000.0,23.4217,23.4253,23.418,23.4217,29000.0
2006-10-09 15:15:00,64.11,64.19,64.11,64.16,38500.0,23.4217,23.4509,23.4217,23.4399,38500.0
2006-10-09 15:20:00,64.15,64.15,64.07,64.08,21000.0,23.4363,23.4363,23.407,23.4107,21000.0
2006-10-09 15:25:00,64.07,64.12,64.07,64.12,32600.0,23.407,23.4253,23.407,23.4253,32600.0
2006-10-09 15:30:00,64.1,64.15,64.09,64.13,24900.0,23.418,23.4363,23.4143,23.429,24900.0
2006-10-09 15:35:00,64.13,64.17,64.13,64.15,33600.0,23.429,23.4436,23.429,23.4363,33600.0
2006-10-09 15:40:00,64.16,64.17,64.12,64.15,46900.0,23.4399,23.4436,23.4253,23.4363,46900.0
2006-10-09 15:45:00,64.15,64.19,64.13,64.18,22800.0,23.4363,23.4509,23.429,23.4472,22800.0
2006-10-09 15:50:00,64.18,64.24,64.18,64.21,78500.0,23.4472,23.4691,23.4472,23.4582,78500.0
2006-10-09 15:55:00,64.2,64.28,64.17,64.27,137000.0,23.4545,23.4838,23.4436,23.4801,137000.0
2006-10-10 09:30:00,63.82,63.82,63.75,63.77,149500.0,23.3157,23.3157,23.2901,23.2974,149500.0
2006-10-10 09:35:00,63.77,63.89,63.74,63.88,176000.0,23.2974,23.3413,23.2865,23.3376,176000.0
2006-10-10 09:40:00,63.88,63.93,63.87,63.91,83100.0,23.3376,23.3559,23.334,23.3486,83100.0
2006-10-10 09:45:00,63.92,63.92,63.8,63.88,43200.0,23.3522,23.3522,23.3084,23.3376,43200.0
2006-10-10 09:50:00,63.88,63.96,63.86,63.93,85600.0,23.3376,23.3669,23.3303,23.3559,85600.0
2006-10-10 09:55:00,63.93,63.99,63.89,63.9,52500.0,23.3559,23.3778,23.3413,23.3449,52500.0
2006-10-10 10:00:00,63.89,63.94,63.83,63.84,38000.0,23.3413,23.3595,23.3194,23.323,38000.0
2006-10-10 10:05:00,63.84,63.97,63.84,63.97,31100.0,23.323,23.3705,23.323,23.3705,31100.0
2006-10-10 10:10:00,63.98,64.03,63.96,64.0,44000.0,23.3742,23.3924,23.3669,23.3815,44000.0
2006-10-10 10:15:00,64.01,64.02,63.95,63.97,33800.0,23.3851,23.3888,23.3632,23.3705,33800.0
2006-10-10 10:20:00,63.96,64.05,63.96,64.05,98200.0,23.3669,23.3997,23.3669,23.3997,98200.0
2006-10-10 10:25:00,64.05,64.09,64.0,64.0,135500.0,23.3997,23.4143,23.3815,23.3815,135500.0
2006-10-10 10:30:00,64.01,64.04,63.98,64.03,53400.0,23.3851,23.3961,23.3742,23.3924,53400.0
2006-10-10 10:35:00,64.03,64.13,64.0,64.12,42100.0,23.3924,23.429,23.3815,23.4253,42100.0
2006-10-10 10:40:00,64.13,64.3,64.12,64.3,148200.0,23.429,23.4911,23.4253,23.4911,148200.0
2006-10-10 10:45:00,64.3,64.44,64.29,64.4,124100.0,23.4911,23.5422,23.4874,23.5276,124100.0
2006-10-10 10:50:00,64.37,64.57,64.35,64.57,67200.0,23.5166,23.5897,23.5093,23.5897,67200.0
2006-10-10 10:55:00,64.57,64.62,64.5,64.52,60200.0,23.5897,23.608,23.5641,23.5714,60200.0
2006-10-10 11:00:00,64.54,64.68,64.53,64.6,65900.0,23.5787,23.6299,23.5751,23.6007,65900.0
2006-10-10 11:05:00,64.61,64.69,64.56,64.69,40200.0,23.6043,23.6335,23.5861,23.6335,40200.0
2006-10-10 11:10:00,64.69,64.7,64.57,64.58,106600.0,23.6335,23.6372,23.5897,23.5934,106600.0
2006-10-10 11:15:00,64.57,64.61,64.4,64.4,87400.0,23.5897,23.6043,23.5276,23.5276,87400.0
2006-10-10 11:20:00,64.4,64.52,64.4,64.52,24500.0,23.5276,23.5714,23.5276,23.5714,24500.0
2006-10-10 11:25:00,64.51,64.54,64.37,64.38,67300.0,23.5678,23.5787,23.5166,23.5203,67300.0
2006-10-10 11:30:00,64.39,64.39,64.2,64.2,28600.0,23.5239,23.5239,23.4545,23.4545,28600.0
2006-10-10 11:35:00,64.21,64.25,64.16,64.25,23900.0,23.4582,23.4728,23.4399,23.4728,23900.0
2006-10-10 11:40:00,64.25,64.25,64.15,64.17,19800.0,23.4728,23.4728,23.4363,23.4436,19800.0
2006-10-10 11:45:00,64.17,64.17,64.08,64.17,27900.0,23.4436,23.4436,23.4107,23.4436,27900.0
2006-10-10 11:50:00,64.15,64.15,64.09,64.15,19500.0,23.4363,23.4363,23.4143,23.4363,19500.0
2006-10-10 11:55:00,64.14,64.4,64.14,64.4,32200.0,23.4326,23.5276,23.4326,23.5276,32200.0
2006-10-10 12:00:00,64.4,64.46,64.4,64.45,22500.0,23.5276,23.5495,23.5276,23.5459,22500.0
2006-10-10 12:05:00,64.45,64.52,64.43,64.51,33200.0,23.5459,23.5714,23.5386,23.5678,33200.0
2006-10-10 12:10:00,64.51,64.6,64.48,64.48,39400.0,23.5678,23.6007,23.5568,23.5568,39400.0
2006-10-10 12:15:00,64.51,64.51,64.33,64.33,24500.0,23.5678,23.5678,23.502,23.502,24500.0
2006-10-10 12:20:00,64.32,64.35,64.31,64.33,9400.0,23.4984,23.5093,23.4947,23.502,9400.0
2006-10-10 12:25:00,64.34,64.39,64.33,64.35,19400.0,23.5057,23.5239,23.502,23.5093,19400.0
2006-10-10 12:30:00,64.35,64.35,64.28,64.33,19000.0,23.5093,23.5093,23.4838,23.502,19000.0
2006-10-10 12:35:00,64.35,64.35,64.29,64.33,19800.0,23.5093,23.5093,23.4874,23.502,19800.0
2006-10-10 12:40:00,64.33,64.47,64.32,64.46,22700.0,23.502,23.5532,23.4984,23.5495,22700.0
2006-10-10 12:45:00,64.46,64.5,64.46,64.48,11200.0,23.5495,23.5641,23.5495,23.5568,11200.0
2006-10-10 12:50:00,64.47,64.5,64.44,64.49,17400.0,23.5532,23.5641,23.5422,23.5605,17400.0
2006-10-10 12:55:00,64.49,64.56,64.48,64.56,10000.0,23.5605,23.5861,23.5568,23.5861,10000.0
2006-10-10 13:00:00,64.56,64.64,64.56,64.64,23100.0,23.5861,23.6153,23.5861,23.6153,23100.0
2006-10-10 13:05:00,64.65,64.68,64.6,64.67,23800.0,23.6189,23.6299,23.6007,23.6262,23800.0
2006-10-10 13:10:00,64.69,64.75,64.65,64.75,61300.0,23.6335,23.6555,23.6189,23.6555,61300.0
2006-10-10 13:15:00,64.73,64.77,64.72,64.73,30100.0,23.6482,23.6628,23.6445,23.6482,30100.0
2006-10-10 13:20:00,64.73,64.76,64.65,64.76,32500.0,23.6482,23.6591,23.6189,23.6591,32500.0
2006-10-10 13:25:00,64.75,64.76,64.67,64.71,10400.0,23.6555,23.6591,23.6262,23.6409,10400.0
2006-10-10 13:30:00,64.7,64.79,64.7,64.77,11800.0,23.6372,23.6701,23.6372,23.6628,11800.0
2006-10-10 13:35:00,64.77,64.78,64.7,64.72,20000.0,23.6628,23.6664,23.6372,23.6445,20000.0
2006-10-10 13:40:00,64.7,64.71,64.58,64.59,25000.0,23.6372,23.6409,23.5934,23.597,25000.0
2006-10-10 13:45:00,64.6,64.6,64.56,64.56,11700.0,23.6007,23.6007,23.5861,23.5861,11700.0
2006-10-10 13:50:00,64.57,64.63,64.54,64.63,22100.0,23.5897,23.6116,23.5787,23.6116,22100.0
2006-10-10 13:55:00,64.62,64.65,64.59,64.6,37200.0,23.608,23.6189,23.597,23.6007,37200.0
2006-10-10 14:00:00,64.59,64.69,64.59,64.69,14900.0,23.597,23.6335,23.597,23.6335,14900.0
2006-10-10 14:05:00,64.69,64.8,64.68,64.75,42400.0,23.6335,23.6737,23.6299,23.6555,42400.0
2006-10-10 14:10:00,64.75,64.77,64.73,64.74,19300.0,23.6555,23.6628,23.6482,23.6518,19300.0
2006-10-10 14:15:00,64.72,64.73,64.7,64.71,11600.0,23.6445,23.6482,23.6372,23.6409,11600.0
2006-10-10 14:20:00,64.69,64.71,64.6,64.63,27700.0,23.6335,23.6409,23.6007,23.6116,27700.0
2006-10-10 14:25:00,64.63,64.64,64.56,64.57,17500.0,23.6116,23.6153,23.5861,23.5897,17500.0
2006-10-10 14:30:00,64.58,64.58,64.42,64.46,31100.0,23.5934,23.5934,23.5349,23.5495,31100.0
2006-10-10 14:35:00,64.47,64.5,64.47,64.49,17300.0,23.5532,23.5641,23.5532,23.5605,17300.0
2006-10-10 14:40:00,64.5,64.51,64.47,64.49,29800.0,23.5641,23.5678,23.5532,23.5605,29800.0
2006-10-10 14:45:00,64.51,64.58,64.51,64.56,7800.0,23.5678,23.5934,23.5678,23.5861,7800.0
2006-10-10 14:50:00,64.56,64.62,64.56,64.61,8400.0,23.5861,23.608,23.5861,23.6043,8400.0
2006-10-10 14:55:00,64.61,64.63,64.57,64.57,43400.0,23.6043,23.6116,23.5897,23.5897,43400.0
2006-10-10 15:00:00,64.57,64.61,64.49,64.57,79800.0,23.5897,23.6043,23.5605,23.5897,79800.0
2006-10-10 15:05:00,64.58,64.58,64.52,64.53,31700.0,23.5934,23.5934,23.5714,23.5751,31700.0
2006-10-10 15:10:00,64.53,64.54,64.51,64.53,20600.0,23.5751,23.5787,23.5678,23.5751,20600.0
2006-10-10 15:15:00,64.52,64.57,64.52,64.54,33800.0,23.5714,23.5897,23.5714,23.5787,33800.0
2006-10-10 15:20:00,64.54,64.59,64.53,64.59,15200.0,23.5787,23.597,23.5751,23.597,15200.0
2006-10-10 15:25:00,64.59,64.61,64.58,64.59,28900.0,23.597,23.6043,23.5934,23.597,28900.0
2006-10-10 15:30:00,64.59,64.62,64.55,64.57,30300.0,23.597,23.608,23.5824,23.5897,30300.0
2006-10-10 15:35:00,64.56,64.57,64.52,64.54,38900.0,23.5861,23.5897,23.5714,23.5787,38900.0
2006-10-10 15:40:00,64.54,64.58,64.51,64.51,48000.0,23.5787,23.5934,23.5678,23.5678,48000.0
2006-10-10 15:45:00,64.52,64.53,64.43,64.43,40900.0,23.5714,23.5751,23.5386,23.5386,40900.0
2006-10-10 15:50:00,64.42,64.48,64.41,64.45,98200.0,23.5349,23.5568,23.5313,23.5459,98200.0
2006-10-10 15:55:00,64.44,64.52,64.44,64.52,52600.0,23.5422,23.5714,23.5422,23.5714,52600.0
2006-10-11 09:30:00,64.08,64.16,64.07,64.16,78600.0,23.4107,23.4399,23.407,23.4399,78600.0
2006-10-11 09:35:00,64.18,64.18,64.1,64.1,65500.0,23.4472,23.4472,23.418,23.418,65500.0
2006-10-11 09:40:00,64.09,64.11,64.02,64.04,59500.0,23.4143,23.4217,23.3888,23.3961,59500.0
2006-10-11 09:45:00,64.03,64.09,64.0,64.07,61700.0,23.3924,23.4143,23.3815,23.407,61700.0
2006-10-11 09:50:00,64.07,64.12,64.06,64.09,94700.0,23.407,23.4253,23.4034,23.4143,94700.0
2006-10-11 09:55:00,64.09,64.11,64.06,64.08,47400.0,23.4143,23.4217,23.4034,23.4107,47400.0
2006-10-11 10:00:00,64.08,64.09,64.0,64.01,62100.0,23.4107,23.4143,23.3815,23.3851,62100.0
2006-10-11 10:05:00,64.0,64.02,63.85,63.89,85200.0,23.3815,23.3888,23.3267,23.3413,85200.0
2006-10-11 10:10:00,63.89,63.99,63.88,63.97,52400.0,23.3413,23.3778,23.3376,23.3705,52400.0
2006-10-11 10:15:00,63.99,64.02,63.95,63.96,38500.0,23.3778,23.3888,23.3632,23.3669,38500.0
2006-10-11 10:20:00,63.96,64.08,63.96,64.04,35000.0,23.3669,23.4107,23.3669,23.3961,35000.0
2006-10-11 10:25:00,64.04,64.05,64.0,64.02,15000.0,23.3961,23.3997,23.3815,23.3888,15000.0
2006-10-11 10:30:00,64.02,64.2,64.02,64.19,63100.0,23.3888,23.4545,23.3888,23.4509,63100.0
2006-10-11 10:35:00,64.2,64.28,64.18,64.26,31500.0,23.4545,23.4838,23.4472,23.4765,31500.0
2006-10-11 10:40:00,64.25,64.31,64.2,64.28,42500.0,23.4728,23.4947,23.4545,23.4838,42500.0
2006-10-11 10:45:00,64.26,64.29,64.2,64.26,46000.0,23.4765,23.4874,23.4545,23.4765,46000.0
2006-10-11 10:50:00,64.25,64.27,64.16,64.26,36000.0,23.4728,23.4801,23.4399,23.4765,36000.0
2006-10-11 10:55:00,64.27,64.32,64.15,64.15,52900.0,23.4801,23.4984,23.4363,23.4363,52900.0
2006-10-11 11:00:00,64.16,64.27,64.16,64.24,72800.0,23.4399,23.4801,23.4399,23.4691,72800.0
2006-10-11 11:05:00,64.23,64.27,64.06,64.06,103100.0,23.4655,23.4801,23.4034,23.4034,103100.0
2006-10-11 11:10:00,64.05,64.19,64.03,64.15,24000.0,23.3997,23.4509,23.3924,23.4363,24000.0
2006-10-11 11:15:00,64.14,64.19,64.12,64.12,18000.0,23.4326,23.4509,23.4253,23.4253,18000.0
2006-10-11 11:20:00,64.13,64.16,64.1,64.14,76500.0,23.429,23.4399,23.418,23.4326,76500.0
2006-10-11 11:25:00,64.12,64.13,64.06,64.11,38700.0,23.4253,23.429,23.4034,23.4217,38700.0
2006-10-11 11:30:00,64.1,64.2,64.05,64.18,33100.0,23.418,23.4545,23.3997,23.4472,33100.0
2006-10-11 11:35:00,64.18,64.28,64.16,64.28,26000.0,23.4472,23.4838,23.4399,23.4838,26000.0
2006-10-11 11:40:00,64.27,64.28,64.2,64.21,28800.0,23.4801,23.4838,23.4545,23.4582,28800.0
2006-10-11 11:45:00,64.2,64.24,64.2,64.22,10500.0,23.4545,23.4691,23.4545,23.4618,10500.0
2006-10-11 11:50:00,64.2,64.2,64.07,64.08,10000.0,23.4545,23.4545,23.407,23.4107,10000.0
2006-10-11 11:55:00,64.1,64.11,64.04,64.06,23800.0,23.418,23.4217,23.3961,23.4034,23800.0
2006-10-11 12:00:00,64.06,64.15,64.06,64.15,11000.0,23.4034,23.4363,23.4034,23.4363,11000.0
2006-10-11 12:05:00,64.13,64.16,64.12,64.14,23600.0,23.429,23.4399,23.4253,23.4326,23600.0
2006-10-11 12:10:00,64.15,64.15,64.09,64.1,27400.0,23.4363,23.4363,23.4143,23.418,27400.0
2006-10-11 12:15:00,64.1,64.19,64.08,64.14,43900.0,23.418,23.4509,23.4107,23.4326,43900.0
2006-10-11 12:20:00,64.16,64.25,64.14,64.15,43300.0,23.4399,23.4728,23.4326,23.4363,43300.0
2006-10-11 12:25:00,64.15,64.21,64.12,64.14,51200.0,23.4363,23.4582,23.4253,23.4326,51200.0
2006-10-11 12:30:00,64.14,64.14,64.06,64.09,29600.0,23.4326,23.4326,23.4034,23.4143,29600.0
2006-10-11 12:35:00,64.09,64.12,64.06,64.09,13700.0,23.4143,23.4253,23.4034,23.4143,13700.0
2006-10-11 12:40:00,64.09,64.09,64.05,64.05,10700.0,23.4143,23.4143,23.3997,23.3997,10700.0
2006-10-11 12:45:00,64.05,64.08,64.03,64.06,5900.0,23.3997,23.4107,23.3924,23.4034,5900.0
2006-10-11 12:50:00,64.05,64.1,64.03,64.04,14600.0,23.3997,23.418,23.3924,23.3961,14600.0
2006-10-11 12:55:00,64.04,64.05,64.02,64.04,10400.0,23.3961,23.3997,23.3888,23.3961,10400.0
2006-10-11 13:00:00,64.04,64.07,64.02,64.04,12800.0,23.3961,23.407,23.3888,23.3961,12800.0
2006-10-11 13:05:00,64.04,64.07,64.04,64.04,7400.0,23.3961,23.407,23.3961,23.3961,7400.0
2006-10-11 13:10:00,64.05,64.12,64.04,64.06,18300.0,23.3997,23.4253,23.3961,23.4034,18300.0
2006-10-11 13:15:00,64.07,64.08,64.07,64.08,3300.0,23.407,23.4107,23.407,23.4107,3300.0
2006-10-11 13:20:00,64.08,64.12,64.04,64.08,21800.0,23.4107,23.4253,23.3961,23.4107,21800.0
2006-10-11 13:25:00,64.08,64.09,64.03,64.07,14000.0,23.4107,23.4143,23.3924,23.407,14000.0
2006-10-11 13:30:00,64.04,64.05,64.02,64.03,69600.0,23.3961,23.3997,23.3888,23.3924,69600.0
2006-10-11 13:35:00,64.03,64.04,63.95,63.95,27400.0,23.3924,23.3961,23.3632,23.3632,27400.0
2006-10-11 13:40:00,63.95,63.98,63.95,63.97,9000.0,23.3632,23.3742,23.3632,23.3705,9000.0
2006-10-11 13:45:00,63.98,64.0,63.94,63.99,7700.0,23.3742,23.3815,23.3595,23.3778,7700.0
2006-10-11 13:50:00,63.98,63.99,63.89,63.9,35600.0,23.3742,23.3778,23.3413,23.3449,35600.0
2006-10-11 13:55:00,63.9,63.91,63.86,63.89,25900.0,23.3449,23.3486,23.3303,23.3413,25900.0
2006-10-11 14:00:00,63.9,63.92,63.86,63.9,18900.0,23.3449,23.3522,23.3303,23.3449,18900.0
2006-10-11 14:05:00,63.9,63.93,63.87,63.91,20200.0,23.3449,23.3559,23.334,23.3486,20200.0
2006-10-11 14:10:00,63.93,63.93,63.87,63.88,12500.0,23.3559,23.3559,23.334,23.3376,12500.0
2006-10-11 14:15:00,63.87,63.91,63.84,63.84,35500.0,23.334,23.3486,23.323,23.323,35500.0
2006-10-11 14:20:00,63.85,63.86,63.8,63.8,21300.0,23.3267,23.3303,23.3084,23.3084,21300.0
2006-10-11 14:25:00,63.8,63.8,63.73,63.73,57800.0,23.3084,23.3084,23.2828,23.2828,57800.0
2006-10-11 14:30:00,63.73,63.74,63.69,63.7,32000.0,23.2828,23.2865,23.2682,23.2719,32000.0
2006-10-11 14:35:00,63.7,63.7,63.64,63.68,52100.0,23.2719,23.2719,23.2499,23.2646,52100.0
2006-10-11 14:40:00,63.67,63.69,63.57,63.64,125600.0,23.2609,23.2682,23.2244,23.2499,125600.0
2006-10-11 14:45:00,63.63,63.7,63.57,63.6,83900.0,23.2463,23.2719,23.2244,23.2353,83900.0
2006-10-11 14:50:00,63.6,63.63,63.54,63.61,122100.0,23.2353,23.2463,23.2134,23.239,122100.0
2006-10-11 14:55:00,63.61,63.64,63.58,63.6,81400.0,23.239,23.2499,23.228,23.2353,81400.0
2006-10-11 15:00:00,63.61,63.67,63.6,63.63,22500.0,23.239,23.2609,23.2353,23.2463,22500.0
2006-10-11 15:05:00,63.63,63.64,63.59,63.61,47000.0,23.2463,23.2499,23.2317,23.239,47000.0
2006-10-11 15:10:00,63.62,63.72,63.6,63.7,42000.0,23.2426,23.2792,23.2353,23.2719,42000.0
2006-10-11 15:15:00,63.7,63.78,63.66,63.7,36500.0,23.2719,23.3011,23.2572,23.2719,36500.0
2006-10-11 15:20:00,63.69,63.8,63.67,63.77,63600.0,23.2682,23.3084,23.2609,23.2974,63600.0
2006-10-11 15:25:00,63.78,63.78,63.69,63.7,37400.0,23.3011,23.3011,23.2682,23.2719,37400.0
2006-10-11 15:30:00,63.7,63.77,63.7,63.76,45800.0,23.2719,23.2974,23.2719,23.2938,45800.0
2006-10-11 15:35:00,63.77,63.81,63.7,63.81,79800.0,23.2974,23.3121,23.2719,23.3121,79800.0
2006-10-11 15:40:00,63.81,63.84,63.76,63.8,51800.0,23.3121,23.323,23.2938,23.3084,51800.0
2006-10-11 15:45:00,63.8,63.82,63.78,63.82,27400.0,23.3084,23.3157,23.3011,23.3157,27400.0
2006-10-11 15:50:00,63.82,63.85,63.78,63.84,21100.0,23.3157,23.3267,23.3011,23.323,21100.0
2006-10-11 15:55:00,63.84,63.86,63.8,63.86,63600.0,23.323,23.3303,23.3084,23.3303,63600.0
2006-10-12 09:30:00,64.33,64.33,64.25,64.33,1900.0,23.502,23.502,23.4728,23.502,1900.0
2006-10-12 09:35:00,64.24,64.3,64.24,64.25,190100.0,23.4691,23.4911,23.4691,23.4728,190100.0
2006-10-12 09:40:00,64.25,64.25,64.17,64.17,32800.0,23.4728,23.4728,23.4436,23.4436,32800.0
2006-10-12 09:45:00,64.15,64.2,64.12,64.15,96600.0,23.4363,23.4545,23.4253,23.4363,96600.0
2006-10-12 09:50:00,64.15,64.17,64.11,64.15,33500.0,23.4363,23.4436,23.4217,23.4363,33500.0
2006-10-12 09:55:00,64.13,64.23,64.11,64.18,50000.0,23.429,23.4655,23.4217,23.4472,50000.0
2006-10-12 10:00:00,64.17,64.23,64.15,64.23,23400.0,23.4436,23.4655,23.4363,23.4655,23400.0
2006-10-12 10:05:00,64.23,64.25,64.17,64.18,34400.0,23.4655,23.4728,23.4436,23.4472,34400.0
2006-10-12 10:10:00,64.18,64.36,64.18,64.36,78000.0,23.4472,23.513,23.4472,23.513,78000.0
2006-10-12 10:15:00,64.36,64.38,64.24,64.28,37300.0,23.513,23.5203,23.4691,23.4838,37300.0
2006-10-12 10:20:00,64.28,64.28,64.22,64.24,25200.0,23.4838,23.4838,23.4618,23.4691,25200.0
2006-10-12 10:25:00,64.22,64.28,64.22,64.28,47400.0,23.4618,23.4838,23.4618,23.4838,47400.0
2006-10-12 10:30:00,64.27,64.42,64.26,64.38,158300.0,23.4801,23.5349,23.4765,23.5203,158300.0
2006-10-12 10:35:00,64.38,64.48,64.32,64.48,90100.0,23.5203,23.5568,23.4984,23.5568,90100.0
2006-10-12 10:40:00,64.48,64.49,64.4,64.43,80400.0,23.5568,23.5605,23.5276,23.5386,80400.0
2006-10-12 10:45:00,64.42,64.55,64.42,64.52,178500.0,23.5349,23.5824,23.5349,23.5714,178500.0
2006-10-12 10:50:00,64.52,64.56,64.49,64.51,53500.0,23.5714,23.5861,23.5605,23.5678,53500.0
2006-10-12 10:55:00,64.5,64.5,64.36,64.42,54300.0,23.5641,23.5641,23.513,23.5349,54300.0
2006-10-12 11:00:00,64.4,64.48,64.36,64.43,30900.0,23.5276,23.5568,23.513,23.5386,30900.0
2006-10-12 11:05:00,64.43,64.53,64.41,64.51,75500.0,23.5386,23.5751,23.5313,23.5678,75500.0
2006-10-12 11:10:00,64.53,64.7,64.52,64.68,59100.0,23.5751,23.6372,23.5714,23.6299,59100.0
2006-10-12 11:15:00,64.69,64.77,64.64,64.67,74000.0,23.6335,23.6628,23.6153,23.6262,74000.0
2006-10-12 11:20:00,64.68,64.77,64.64,64.75,115500.0,23.6299,23.6628,23.6153,23.6555,115500.0
2006-10-12 11:25:00,64.79,64.79,64.67,64.68,63000.0,23.6701,23.6701,23.6262,23.6299,63000.0
2006-10-12 11:30:00,64.67,64.68,64.6,64.63,46500.0,23.6262,23.6299,23.6007,23.6116,46500.0
2006-10-12 11:35:00,64.62,64.72,64.6,64.69,104100.0,23.608,23.6445,23.6007,23.6335,104100.0
2006-10-12 11:40:00,64.68,64.73,64.65,64.66,61200.0,23.6299,23.6482,23.6189,23.6226,61200.0
2006-10-12 11:45:00,64.67,64.67,64.59,64.6,17000.0,23.6262,23.6262,23.597,23.6007,17000.0
2006-10-12 11:50:00,64.61,64.61,64.52,64.53,26700.0,23.6043,23.6043,23.5714,23.5751,26700.0
2006-10-12 11:55:00,64.55,64.55,64.52,64.52,8900.0,23.5824,23.5824,23.5714,23.5714,8900.0
2006-10-12 12:00:00,64.52,64.54,64.5,64.5,22300.0,23.5714,23.5787,23.5641,23.5641,22300.0
2006-10-12 12:05:00,64.5,64.5,64.46,64.47,30700.0,23.5641,23.5641,23.5495,23.5532,30700.0
2006-10-12 12:10:00,64.47,64.5,64.46,64.49,26200.0,23.5532,23.5641,23.5495,23.5605,26200.0
2006-10-12 12:15:00,64.5,64.54,64.48,64.53,25500.0,23.5641,23.5787,23.5568,23.5751,25500.0
2006-10-12 12:20:00,64.54,64.58,64.53,64.57,15400.0,23.5787,23.5934,23.5751,23.5897,15400.0
2006-10-12 12:25:00,64.58,64.63,64.58,64.61,29700.0,23.5934,23.6116,23.5934,23.6043,29700.0
2006-10-12 12:30:00,64.6,64.6,64.58,64.59,26800.0,23.6007,23.6007,23.5934,23.597,26800.0
2006-10-12 12:35:00,64.59,64.65,64.59,64.63,19700.0,23.597,23.6189,23.597,23.6116,19700.0
2006-10-12 12:40:00,64.63,64.65,64.6,64.61,19400.0,23.6116,23.6189,23.6007,23.6043,19400.0
2006-10-12 12:45:00,64.61,64.66,64.6,64.66,20100.0,23.6043,23.6226,23.6007,23.6226,20100.0
2006-10-12 12:50:00,64.68,64.78,64.68,64.78,17200.0,23.6299,23.6664,23.6299,23.6664,17200.0
2006-10-12 12:55:00,64.78,64.78,64.73,64.75,16100.0,23.6664,23.6664,23.6482,23.6555,16100.0
2006-10-12 13:00:00,64.75,64.75,64.67,64.71,22300.0,23.6555,23.6555,23.6262,23.6409,22300.0
2006-10-12 13:05:00,64.71,64.74,64.7,64.71,13200.0,23.6409,23.6518,23.6372,23.6409,13200.0
2006-10-12 13:10:00,64.7,64.71,64.7,64.71,15500.0,23.6372,23.6409,23.6372,23.6409,15500.0
2006-10-12 13:15:00,64.71,64.71,64.65,64.65,18500.0,23.6409,23.6409,23.6189,23.6189,18500.0
2006-10-12 13:20:00,64.64,64.64,64.58,64.6,13600.0,23.6153,23.6153,23.5934,23.6007,13600.0
2006-10-12 13:25:00,64.61,64.61,64.57,64.59,23200.0,23.6043,23.6043,23.5897,23.597,23200.0
2006-10-12 13:30:00,64.59,64.66,64.59,64.64,10700.0,23.597,23.6226,23.597,23.6153,10700.0
2006-10-12 13:35:00,64.66,64.66,64.62,64.64,10200.0,23.6226,23.6226,23.608,23.6153,10200.0
2006-10-12 13:40:00,64.64,64.68,64.63,64.67,13100.0,23.6153,23.6299,23.6116,23.6262,13100.0
2006-10-12 13:45:00,64.67,64.68,64.64,64.65,17800.0,23.6262,23.6299,23.6153,23.6189,17800.0
2006-10-12 13:50:00,64.65,64.67,64.65,64.66,14300.0,23.6189,23.6262,23.6189,23.6226,14300.0
2006-10-12 13:55:00,64.66,64.66,64.61,64.61,16400.0,23.6226,23.6226,23.6043,23.6043,16400.0
2006-10-12 14:00:00,64.6,64.61,64.51,64.54,45700.0,23.6007,23.6043,23.5678,23.5787,45700.0
2006-10-12 14:05:00,64.55,64.55,64.5,64.51,40000.0,23.5824,23.5824,23.5641,23.5678,40000.0
2006-10-12 14:10:00,64.51,64.58,64.49,64.57,42200.0,23.5678,23.5934,23.5605,23.5897,42200.0
2006-10-12 14:15:00,64.57,64.61,64.54,64.6,10000.0,23.5897,23.6043,23.5787,23.6007,10000.0
2006-10-12 14:20:00,64.61,64.63,64.56,64.62,9300.0,23.6043,23.6116,23.5861,23.608,9300.0
2006-10-12 14:25:00,64.63,64.66,64.62,64.66,7200.0,23.6116,23.6226,23.608,23.6226,7200.0
2006-10-12 14:30:00,64.66,64.75,64.66,64.75,11800.0,23.6226,23.6555,23.6226,23.6555,11800.0
2006-10-12 14:35:00,64.75,64.78,64.74,64.77,17800.0,23.6555,23.6664,23.6518,23.6628,17800.0
2006-10-12 14:40:00,64.77,64.82,64.75,64.82,43400.0,23.6628,23.681,23.6555,23.681,43400.0
2006-10-12 14:45:00,64.8,64.86,64.78,64.86,36000.0,23.6737,23.6957,23.6664,23.6957,36000.0
2006-10-12 14:50:00,64.86,64.95,64.86,64.95,40200.0,23.6957,23.7285,23.6957,23.7285,40200.0
2006-10-12 14:55:00,64.95,64.96,64.9,64.9,10300.0,23.7285,23.7322,23.7103,23.7103,10300.0
2006-10-12 15:00:00,64.9,64.92,64.85,64.92,22600.0,23.7103,23.7176,23.692,23.7176,22600.0
2006-10-12 15:05:00,64.92,64.94,64.91,64.94,30500.0,23.7176,23.7249,23.7139,23.7249,30500.0
2006-10-12 15:10:00,64.92,64.94,64.92,64.92,15200.0,23.7176,23.7249,23.7176,23.7176,15200.0
2006-10-12 15:15:00,64.94,64.94,64.9,64.92,34100.0,23.7249,23.7249,23.7103,23.7176,34100.0
2006-10-12 15:20:00,64.91,64.92,64.91,64.92,45700.0,23.7139,23.7176,23.7139,23.7176,45700.0
2006-10-12 15:25:00,64.93,64.99,64.93,64.95,95700.0,23.7212,23.7431,23.7212,23.7285,95700.0
2006-10-12 15:30:00,64.96,64.97,64.94,64.96,34200.0,23.7322,23.7358,23.7249,23.7322,34200.0
2006-10-12 15:35:00,64.95,65.04,64.95,65.0,48100.0,23.7285,23.7614,23.7285,23.7468,48100.0
2006-10-12 15:40:00,64.99,65.0,64.96,64.98,34500.0,23.7431,23.7468,23.7322,23.7395,34500.0
2006-10-12 15:45:00,65.0,65.06,65.0,65.05,118100.0,23.7468,23.7687,23.7468,23.7651,118100.0
2006-10-12 15:50:00,65.05,65.05,64.95,65.02,72000.0,23.7651,23.7651,23.7285,23.7541,72000.0
2006-10-12 15:55:00,65.03,65.06,65.02,65.05,182200.0,23.7578,23.7687,23.7541,23.7651,182200.0
2006-10-13 09:30:00,65.95,65.96,65.78,65.81,231700.0,24.0939,24.0975,24.0318,24.0427,231700.0
2006-10-13 09:35:00,65.8,65.85,65.73,65.83,87800.0,24.0391,24.0573,24.0135,24.05,87800.0
2006-10-13 09:40:00,65.85,65.93,65.84,65.85,126800.0,24.0573,24.0866,24.0537,24.0573,126800.0
2006-10-13 09:45:00,65.85,65.88,65.79,65.86,108300.0,24.0573,24.0683,24.0354,24.061,108300.0
2006-10-13 09:50:00,65.86,65.86,65.76,65.76,177400.0,24.061,24.061,24.0245,24.0245,177400.0
2006-10-13 09:55:00,65.76,65.81,65.71,65.81,67500.0,24.0245,24.0427,24.0062,24.0427,67500.0
2006-10-13 10:00:00,65.82,65.93,65.74,65.75,68500.0,24.0464,24.0866,24.0171,24.0208,68500.0
2006-10-13 10:05:00,65.75,65.79,65.71,65.76,68400.0,24.0208,24.0354,24.0062,24.0245,68400.0
2006-10-13 10:10:00,65.76,65.79,65.75,65.78,40400.0,24.0245,24.0354,24.0208,24.0318,40400.0
2006-10-13 10:15:00,65.77,65.88,65.77,65.88,25700.0,24.0281,24.0683,24.0281,24.0683,25700.0
2006-10-13 10:20:00,65.87,65.89,65.85,65.87,24200.0,24.0646,24.0719,24.0573,24.0646,24200.0
2006-10-13 10:25:00,65.87,65.94,65.87,65.94,23800.0,24.0646,24.0902,24.0646,24.0902,23800.0
2006-10-13 10:30:00,65.94,66.02,65.92,65.97,53100.0,24.0902,24.1194,24.0829,24.1012,53100.0
2006-10-13 10:35:00,65.94,66.06,65.94,65.98,115000.0,24.0902,24.1341,24.0902,24.1048,115000.0
2006-10-13 10:40:00,65.96,66.05,65.93,66.04,25000.0,24.0975,24.1304,24.0866,24.1267,25000.0
2006-10-13 10:45:00,66.05,66.13,66.02,66.1,120400.0,24.1304,24.1596,24.1194,24.1487,120400.0
2006-10-13 10:50:00,66.11,66.12,65.99,65.99,41400.0,24.1523,24.156,24.1085,24.1085,41400.0
2006-10-13 10:55:00,65.99,66.0,65.93,65.98,33000.0,24.1085,24.1121,24.0866,24.1048,33000.0
2006-10-13 11:00:00,65.98,66.08,65.96,65.99,74100.0,24.1048,24.1414,24.0975,24.1085,74100.0
2006-10-13 11:05:00,65.99,65.99,65.86,65.9,32600.0,24.1085,24.1085,24.061,24.0756,32600.0
2006-10-13 11:10:00,65.9,66.0,65.9,66.0,43400.0,24.0756,24.1121,24.0756,24.1121,43400.0
2006-10-13 11:15:00,66.0,66.0,65.91,65.92,15100.0,24.1121,24.1121,24.0793,24.0829,15100.0
2006-10-13 11:20:00,65.92,65.96,65.85,65.89,36400.0,24.0829,24.0975,24.0573,24.0719,36400.0
2006-10-13 11:25:00,65.9,66.03,65.88,65.97,35300.0,24.0756,24.1231,24.0683,24.1012,35300.0
2006-10-13 11:30:00,65.96,65.97,65.86,65.87,19700.0,24.0975,24.1012,24.061,24.0646,19700.0
2006-10-13 11:35:00,65.87,65.89,65.85,65.86,22900.0,24.0646,24.0719,24.0573,24.061,22900.0
2006-10-13 11:40:00,65.86,65.94,65.86,65.9,22100.0,24.061,24.0902,24.061,24.0756,22100.0
2006-10-13 11:45:00,65.89,66.02,65.87,66.01,34700.0,24.0719,24.1194,24.0646,24.1158,34700.0
2006-10-13 11:50:00,66.01,66.12,66.0,66.12,22900.0,24.1158,24.156,24.1121,24.156,22900.0
2006-10-13 11:55:00,66.13,66.18,66.1,66.13,28300.0,24.1596,24.1779,24.1487,24.1596,28300.0
2006-10-13 12:00:00,66.13,66.2,66.12,66.2,22900.0,24.1596,24.1852,24.156,24.1852,22900.0
2006-10-13 12:05:00,66.2,66.3,66.2,66.3,24100.0,24.1852,24.2217,24.1852,24.2217,24100.0
2006-10-13 12:10:00,66.3,66.31,66.19,66.19,22000.0,24.2217,24.2254,24.1815,24.1815,22000.0
2006-10-13 12:15:00,66.2,66.2,66.14,66.2,19600.0,24.1852,24.1852,24.1633,24.1852,19600.0
2006-10-13 12:20:00,66.2,66.22,66.17,66.22,14200.0,24.1852,24.1925,24.1742,24.1925,14200.0
2006-10-13 12:25:00,66.22,66.22,66.16,66.16,23000.0,24.1925,24.1925,24.1706,24.1706,23000.0
2006-10-13 12:30:00,66.16,66.17,66.16,66.17,18900.0,24.1706,24.1742,24.1706,24.1742,18900.0
2006-10-13 12:35:00,66.17,66.2,66.16,66.2,15300.0,24.1742,24.1852,24.1706,24.1852,15300.0
2006-10-13 12:40:00,66.2,66.2,66.16,66.17,13400.0,24.1852,24.1852,24.1706,24.1742,13400.0
2006-10-13 12:45:00,66.16,66.21,66.15,66.21,35100.0,24.1706,24.1889,24.1669,24.1889,35100.0
2006-10-13 12:50:00,66.21,66.26,66.21,66.26,10300.0,24.1889,24.2071,24.1889,24.2071,10300.0
2006-10-13 12:55:00,66.27,66.31,66.24,66.25,23900.0,24.2108,24.2254,24.1998,24.2035,23900.0
2006-10-13 13:00:00,66.25,66.3,66.24,66.28,19900.0,24.2035,24.2217,24.1998,24.2144,19900.0
2006-10-13 13:05:00,66.26,66.27,66.22,66.24,25600.0,24.2071,24.2108,24.1925,24.1998,25600.0
2006-10-13 13:10:00,66.24,66.28,66.22,66.27,21500.0,24.1998,24.2144,24.1925,24.2108,21500.0
2006-10-13 13:15:00,66.26,66.27,66.17,66.2,19500.0,24.2071,24.2108,24.1742,24.1852,19500.0
2006-10-13 13:20:00,66.18,66.24,66.18,66.24,16100.0,24.1779,24.1998,24.1779,24.1998,16100.0
2006-10-13 13:25:00,66.23,66.35,66.23,66.34,25500.0,24.1962,24.24,24.1962,24.2363,25500.0
2006-10-13 13:30:00,66.33,66.35,66.32,66.35,7800.0,24.2327,24.24,24.229,24.24,7800.0
2006-10-13 13:35:00,66.35,66.4,66.34,66.4,15100.0,24.24,24.2583,24.2363,24.2583,15100.0
2006-10-13 13:40:00,66.4,66.42,66.38,66.4,13800.0,24.2583,24.2656,24.251,24.2583,13800.0
2006-10-13 13:45:00,66.4,66.41,66.38,66.4,10500.0,24.2583,24.2619,24.251,24.2583,10500.0
2006-10-13 13:50:00,66.4,66.45,66.39,66.44,16800.0,24.2583,24.2765,24.2546,24.2729,16800.0
2006-10-13 13:55:00,66.44,66.44,66.38,66.38,8500.0,24.2729,24.2729,24.251,24.251,8500.0
2006-10-13 14:00:00,66.37,66.39,66.33,66.33,16800.0,24.2473,24.2546,24.2327,24.2327,16800.0
2006-10-13 14:05:00,66.35,66.35,66.25,66.25,19800.0,24.24,24.24,24.2035,24.2035,19800.0
2006-10-13 14:10:00,66.24,66.27,66.19,66.27,19500.0,24.1998,24.2108,24.1815,24.2108,19500.0
2006-10-13 14:15:00,66.26,66.27,66.22,66.22,10400.0,24.2071,24.2108,24.1925,24.1925,10400.0
2006-10-13 14:20:00,66.22,66.22,66.12,66.12,36700.0,24.1925,24.1925,24.156,24.156,36700.0
2006-10-13 14:25:00,66.12,66.13,66.02,66.02,13300.0,24.156,24.1596,24.1194,24.1194,13300.0
2006-10-13 14:30:00,66.02,66.07,66.02,66.05,38200.0,24.1194,24.1377,24.1194,24.1304,38200.0
2006-10-13 14:35:00,66.05,66.05,66.0,66.01,19200.0,24.1304,24.1304,24.1121,24.1158,19200.0
2006-10-13 14:40:00,66.03,66.05,65.97,65.97,30500.0,24.1231,24.1304,24.1012,24.1012,30500.0
2006-10-13 14:45:00,65.97,66.03,65.94,66.03,21100.0,24.1012,24.1231,24.0902,24.1231,21100.0
2006-10-13 14:50:00,66.02,66.04,65.98,65.98,16200.0,24.1194,24.1267,24.1048,24.1048,16200.0
2006-10-13 14:55:00,66.0,66.0,65.88,65.88,14600.0,24.1121,24.1121,24.0683,24.0683,14600.0
2006-10-13 15:00:00,65.89,65.94,65.87,65.93,33000.0,24.0719,24.0902,24.0646,24.0866,33000.0
2006-10-13 15:05:00,65.91,66.0,65.91,65.99,16000.0,24.0793,24.1121,24.0793,24.1085,16000.0
2006-10-13 15:10:00,65.98,66.0,65.98,66.0,18000.0,24.1048,24.1121,24.1048,24.1121,18000.0
2006-10-13 15:15:00,66.0,66.07,65.99,66.06,18300.0,24.1121,24.1377,24.1085,24.1341,18300.0
2006-10-13 15:20:00,66.05,66.06,66.02,66.06,29100.0,24.1304,24.1341,24.1194,24.1341,29100.0
2006-10-13 15:25:00,66.05,66.06,65.96,65.98,33200.0,24.1304,24.1341,24.0975,24.1048,33200.0
2006-10-13 15:30:00,65.98,65.99,65.95,65.99,30800.0,24.1048,24.1085,24.0939,24.1085,30800.0
2006-10-13 15:35:00,65.99,66.02,65.98,65.99,26300.0,24.1085,24.1194,24.1048,24.1085,26300.0
2006-10-13 15:40:00,65.99,65.99,65.92,65.93,25000.0,24.1085,24.1085,24.0829,24.0866,25000.0
2006-10-13 15:45:00,65.92,65.95,65.89,65.91,51300.0,24.0829,24.0939,24.0719,24.0793,51300.0
2006-10-13 15:50:00,65.91,65.93,65.9,65.92,30100.0,24.0793,24.0866,24.0756,24.0829,30100.0
2006-10-13 15:55:00,65.92,65.93,65.88,65.91,118000.0,24.0829,24.0866,24.0683,24.0793,118000.0
2006-10-16 09:30:00,66.93,66.95,66.89,66.93,269500.0,24.4519,24.4592,24.4373,24.4519,269500.0
2006-10-16 09:35:00,66.94,66.95,66.92,66.92,122300.0,24.4555,24.4592,24.4482,24.4482,122300.0
2006-10-16 09:40:00,66.93,66.93,66.9,66.92,92800.0,24.4519,24.4519,24.4409,24.4482,92800.0
2006-10-16 09:45:00,66.93,66.96,66.92,66.95,73300.0,24.4519,24.4629,24.4482,24.4592,73300.0
2006-10-16 09:50:00,66.93,66.95,66.88,66.89,92400.0,24.4519,24.4592,24.4336,24.4373,92400.0
2006-10-16 09:55:00,66.89,66.9,66.86,66.88,64600.0,24.4373,24.4409,24.4263,24.4336,64600.0
2006-10-16 10:00:00,66.89,66.97,66.87,66.97,42100.0,24.4373,24.4665,24.43,24.4665,42100.0
2006-10-16 10:05:00,66.98,67.03,66.97,66.98,104300.0,24.4702,24.4884,24.4665,24.4702,104300.0
2006-10-16 10:10:00,66.98,67.02,66.97,67.01,71700.0,24.4702,24.4848,24.4665,24.4811,71700.0
2006-10-16 10:15:00,67.02,67.17,67.02,67.12,81100.0,24.4848,24.5396,24.4848,24.5213,81100.0
2006-10-16 10:20:00,67.14,67.17,67.1,67.13,44500.0,24.5286,24.5396,24.514,24.525,44500.0
2006-10-16 10:25:00,67.11,67.25,67.1,67.22,68500.0,24.5177,24.5688,24.514,24.5578,68500.0
2006-10-16 10:30:00,67.22,67.23,67.13,67.17,26100.0,24.5578,24.5615,24.525,24.5396,26100.0
2006-10-16 10:35:00,67.15,67.17,67.09,67.1,74900.0,24.5323,24.5396,24.5104,24.514,74900.0
2006-10-16 10:40:00,67.1,67.19,67.08,67.16,134700.0,24.514,24.5469,24.5067,24.5359,134700.0
2006-10-16 10:45:00,67.16,67.25,67.16,67.24,28800.0,24.5359,24.5688,24.5359,24.5652,28800.0
2006-10-16 10:50:00,67.22,67.22,67.07,67.07,25600.0,24.5578,24.5578,24.503,24.503,25600.0
2006-10-16 10:55:00,67.07,67.08,66.98,66.98,27900.0,24.503,24.5067,24.4702,24.4702,27900.0
2006-10-16 11:00:00,66.95,67.07,66.95,67.04,39000.0,24.4592,24.503,24.4592,24.4921,39000.0
2006-10-16 11:05:00,67.06,67.08,67.04,67.07,24600.0,24.4994,24.5067,24.4921,24.503,24600.0
2006-10-16 11:10:00,67.07,67.14,67.05,67.12,17700.0,24.503,24.5286,24.4957,24.5213,17700.0
2006-10-16 11:15:00,67.12,67.15,67.09,67.14,35400.0,24.5213,24.5323,24.5104,24.5286,35400.0
2006-10-16 11:20:00,67.14,67.24,67.14,67.24,46400.0,24.5286,24.5652,24.5286,24.5652,46400.0
2006-10-16 11:25:00,67.24,67.24,67.13,67.15,29800.0,24.5652,24.5652,24.525,24.5323,29800.0
2006-10-16 11:30:00,67.14,67.15,67.06,67.07,31800.0,24.5286,24.5323,24.4994,24.503,31800.0
2006-10-16 11:35:00,67.06,67.16,67.0,67.15,62100.0,24.4994,24.5359,24.4775,24.5323,62100.0
2006-10-16 11:40:00,67.13,67.19,67.12,67.12,26700.0,24.525,24.5469,24.5213,24.5213,26700.0
2006-10-16 11:45:00,67.13,67.14,67.08,67.1,21300.0,24.525,24.5286,24.5067,24.514,21300.0
2006-10-16 11:50:00,67.08,67.09,66.99,67.01,14600.0,24.5067,24.5104,24.4738,24.4811,14600.0
2006-10-16 11:55:00,67.02,67.05,67.0,67.0,32800.0,24.4848,24.4957,24.4775,24.4775,32800.0
2006-10-16 12:00:00,67.03,67.11,67.0,67.07,13100.0,24.4884,24.5177,24.4775,24.503,13100.0
2006-10-16 12:05:00,67.06,67.09,67.03,67.08,11100.0,24.4994,24.5104,24.4884,24.5067,11100.0
2006-10-16 12:10:00,67.09,67.11,67.08,67.09,7800.0,24.5104,24.5177,24.5067,24.5104,7800.0
2006-10-16 12:15:00,67.09,67.1,67.04,67.05,22300.0,24.5104,24.514,24.4921,24.4957,22300.0
2006-10-16 12:20:00,67.04,67.13,67.04,67.13,16700.0,24.4921,24.525,24.4921,24.525,16700.0
2006-10-16 12:25:00,67.12,67.2,67.12,67.2,38500.0,24.5213,24.5505,24.5213,24.5505,38500.0
2006-10-16 12:30:00,67.19,67.29,67.19,67.28,129000.0,24.5469,24.5834,24.5469,24.5798,129000.0
2006-10-16 12:35:00,67.28,67.34,67.27,67.34,37800.0,24.5798,24.6017,24.5761,24.6017,37800.0
2006-10-16 12:40:00,67.34,67.38,67.31,67.38,33600.0,24.6017,24.6163,24.5907,24.6163,33600.0
2006-10-16 12:45:00,67.38,67.4,67.37,67.38,20300.0,24.6163,24.6236,24.6126,24.6163,20300.0
2006-10-16 12:50:00,67.38,67.38,67.27,67.28,15000.0,24.6163,24.6163,24.5761,24.5798,15000.0
2006-10-16 12:55:00,67.28,67.29,67.23,67.25,8800.0,24.5798,24.5834,24.5615,24.5688,8800.0
2006-10-16 13:00:00,67.25,67.25,67.22,67.24,8000.0,24.5688,24.5688,24.5578,24.5652,8000.0
2006-10-16 13:05:00,67.24,67.24,67.18,67.2,9200.0,24.5652,24.5652,24.5432,24.5505,9200.0
2006-10-16 13:10:00,67.18,67.27,67.18,67.25,26400.0,24.5432,24.5761,24.5432,24.5688,26400.0
2006-10-16 13:15:00,67.25,67.32,67.25,67.31,21000.0,24.5688,24.5944,24.5688,24.5907,21000.0
2006-10-16 13:20:00,67.3,67.33,67.28,67.3,9700.0,24.5871,24.598,24.5798,24.5871,9700.0
2006-10-16 13:25:00,67.32,67.37,67.3,67.33,11500.0,24.5944,24.6126,24.5871,24.598,11500.0
2006-10-16 13:30:00,67.34,67.38,67.33,67.38,28700.0,24.6017,24.6163,24.598,24.6163,28700.0
2006-10-16 13:35:00,67.37,67.46,67.37,67.44,23900.0,24.6126,24.6455,24.6126,24.6382,23900.0
2006-10-16 13:40:00,67.43,67.45,67.36,67.39,13300.0,24.6346,24.6419,24.609,24.62,13300.0
2006-10-16 13:45:00,67.4,67.42,67.39,67.41,11900.0,24.6236,24.6309,24.62,24.6273,11900.0
2006-10-16 13:50:00,67.43,67.45,67.39,67.39,14200.0,24.6346,24.6419,24.62,24.62,14200.0
2006-10-16 13:55:00,67.41,67.42,67.39,67.4,23300.0,24.6273,24.6309,24.62,24.6236,23300.0
2006-10-16 14:00:00,67.42,67.49,67.42,67.47,15900.0,24.6309,24.6565,24.6309,24.6492,15900.0
2006-10-16 14:05:00,67.47,67.48,67.42,67.43,9200.0,24.6492,24.6528,24.6309,24.6346,9200.0
2006-10-16 14:10:00,67.43,67.46,67.41,67.43,27300.0,24.6346,24.6455,24.6273,24.6346,27300.0
2006-10-16 14:15:00,67.45,67.48,67.45,67.47,12300.0,24.6419,24.6528,24.6419,24.6492,12300.0
2006-10-16 14:20:00,67.45,67.5,67.45,67.5,17300.0,24.6419,24.6601,24.6419,24.6601,17300.0
2006-10-16 14:25:00,67.5,67.58,67.5,67.56,15000.0,24.6601,24.6894,24.6601,24.6821,15000.0
2006-10-16 14:30:00,67.55,67.57,67.52,67.56,15100.0,24.6784,24.6857,24.6674,24.6821,15100.0
2006-10-16 14:35:00,67.56,67.64,67.56,67.6,24300.0,24.6821,24.7113,24.6821,24.6967,24300.0
2006-10-16 14:40:00,67.61,67.66,67.61,67.66,37500.0,24.7003,24.7186,24.7003,24.7186,37500.0
2006-10-16 14:45:00,67.65,67.66,67.63,67.65,41100.0,24.7149,24.7186,24.7076,24.7149,41100.0
2006-10-16 14:50:00,67.65,67.68,67.64,67.65,18100.0,24.7149,24.7259,24.7113,24.7149,18100.0
2006-10-16 14:55:00,67.66,67.67,67.63,67.66,37300.0,24.7186,24.7222,24.7076,24.7186,37300.0
2006-10-16 15:00:00,67.66,67.67,67.6,67.63,22300.0,24.7186,24.7222,24.6967,24.7076,22300.0
2006-10-16 15:05:00,67.63,67.64,67.58,67.59,29000.0,24.7076,24.7113,24.6894,24.693,29000.0
2006-10-16 15:10:00,67.59,67.6,67.53,67.55,29800.0,24.693,24.6967,24.6711,24.6784,29800.0
2006-10-16 15:15:00,67.56,67.56,67.52,67.54,27800.0,24.6821,24.6821,24.6674,24.6748,27800.0
2006-10-16 15:20:00,67.53,67.55,67.52,67.52,22800.0,24.6711,24.6784,24.6674,24.6674,22800.0
2006-10-16 15:25:00,67.52,67.53,67.48,67.5,40200.0,24.6674,24.6711,24.6528,24.6601,40200.0
2006-10-16 15:30:00,67.5,67.51,67.48,67.48,28900.0,24.6601,24.6638,24.6528,24.6528,28900.0
2006-10-16 15:35:00,67.49,67.51,67.48,67.51,32900.0,24.6565,24.6638,24.6528,24.6638,32900.0
2006-10-16 15:40:00,67.5,67.51,67.46,67.48,42500.0,24.6601,24.6638,24.6455,24.6528,42500.0
2006-10-16 15:45:00,67.47,67.48,67.43,67.45,55900.0,24.6492,24.6528,24.6346,24.6419,55900.0
2006-10-16 15:50:00,67.45,67.46,67.42,67.44,63800.0,24.6419,24.6455,24.6309,24.6382,63800.0
2006-10-16 15:55:00,67.44,67.54,67.4,67.47,189200.0,24.6382,24.6748,24.6236,24.6492,189200.0
2006-10-17 09:30:00,68.34,68.34,68.19,68.25,274400.0,24.967,24.967,24.9122,24.9341,274400.0
2006-10-17 09:35:00,68.24,68.25,68.1,68.1,188000.0,24.9305,24.9341,24.8793,24.8793,188000.0
2006-10-17 09:40:00,68.11,68.11,68.01,68.06,197300.0,24.883,24.883,24.8465,24.8647,197300.0
2006-10-17 09:45:00,68.06,68.06,67.94,67.96,73900.0,24.8647,24.8647,24.8209,24.8282,73900.0
2006-10-17 09:50:00,67.96,67.99,67.92,67.97,124100.0,24.8282,24.8392,24.8136,24.8318,124100.0
2006-10-17 09:55:00,67.97,68.06,67.95,68.04,48500.0,24.8318,24.8647,24.8245,24.8574,48500.0
2006-10-17 10:00:00,68.04,68.08,67.98,68.06,63900.0,24.8574,24.872,24.8355,24.8647,63900.0
2006-10-17 10:05:00,68.06,68.09,67.95,67.99,79100.0,24.8647,24.8757,24.8245,24.8392,79100.0
2006-10-17 10:10:00,67.99,68.04,67.96,68.01,66400.0,24.8392,24.8574,24.8282,24.8465,66400.0
2006-10-17 10:15:00,68.01,68.02,67.89,67.89,47400.0,24.8465,24.8501,24.8026,24.8026,47400.0
2006-10-17 10:20:00,67.9,67.93,67.88,67.92,24000.0,24.8063,24.8172,24.799,24.8136,24000.0
2006-10-17 10:25:00,67.92,67.95,67.77,67.78,49600.0,24.8136,24.8245,24.7588,24.7624,49600.0
2006-10-17 10:30:00,67.78,67.85,67.78,67.82,51900.0,24.7624,24.788,24.7624,24.777,51900.0
2006-10-17 10:35:00,67.83,67.87,67.83,67.84,39900.0,24.7807,24.7953,24.7807,24.7844,39900.0
2006-10-17 10:40:00,67.84,67.84,67.78,67.78,29100.0,24.7844,24.7844,24.7624,24.7624,29100.0
2006-10-17 10:45:00,67.79,67.83,67.73,67.8,90600.0,24.7661,24.7807,24.7442,24.7697,90600.0
2006-10-17 10:50:00,67.8,67.83,67.79,67.82,41700.0,24.7697,24.7807,24.7661,24.777,41700.0
2006-10-17 10:55:00,67.82,67.83,67.78,67.79,19900.0,24.777,24.7807,24.7624,24.7661,19900.0
2006-10-17 11:00:00,67.8,67.86,67.79,67.79,27700.0,24.7697,24.7917,24.7661,24.7661,27700.0
2006-10-17 11:05:00,67.79,67.82,67.74,67.75,138500.0,24.7661,24.777,24.7478,24.7515,138500.0
2006-10-17 11:10:00,67.76,67.76,67.67,67.68,36000.0,24.7551,24.7551,24.7222,24.7259,36000.0
2006-10-17 11:15:00,67.68,67.68,67.56,67.57,39300.0,24.7259,24.7259,24.6821,24.6857,39300.0
2006-10-17 11:20:00,67.57,67.62,67.55,67.58,38700.0,24.6857,24.704,24.6784,24.6894,38700.0
2006-10-17 11:25:00,67.59,67.65,67.58,67.65,35000.0,24.693,24.7149,24.6894,24.7149,35000.0
2006-10-17 11:30:00,67.65,67.69,67.53,67.53,85600.0,24.7149,24.7296,24.6711,24.6711,85600.0
2006-10-17 11:35:00,67.53,67.57,67.52,67.53,36800.0,24.6711,24.6857,24.6674,24.6711,36800.0
2006-10-17 11:40:00,67.52,67.6,67.52,67.59,27700.0,24.6674,24.6967,24.6674,24.693,27700.0
2006-10-17 11:45:00,67.59,67.72,67.59,67.68,22600.0,24.693,24.7405,24.693,24.7259,22600.0
2006-10-17 11:50:00,67.71,67.71,67.64,67.64,15800.0,24.7369,24.7369,24.7113,24.7113,15800.0
2006-10-17 11:55:00,67.64,67.64,67.55,67.59,16300.0,24.7113,24.7113,24.6784,24.693,16300.0
2006-10-17 12:00:00,67.6,67.61,67.55,67.56,22100.0,24.6967,24.7003,24.6784,24.6821,22100.0
2006-10-17 12:05:00,67.57,67.6,67.49,67.49,35600.0,24.6857,24.6967,24.6565,24.6565,35600.0
2006-10-17 12:10:00,67.48,67.48,67.42,67.47,47700.0,24.6528,24.6528,24.6309,24.6492,47700.0
2006-10-17 12:15:00,67.48,67.5,67.46,67.5,20300.0,24.6528,24.6601,24.6455,24.6601,20300.0
2006-10-17 12:20:00,67.5,67.52,67.47,67.47,24100.0,24.6601,24.6674,24.6492,24.6492,24100.0
2006-10-17 12:25:00,67.48,67.52,67.48,67.5,10200.0,24.6528,24.6674,24.6528,24.6601,10200.0
2006-10-17 12:30:00,67.5,67.54,67.5,67.54,14900.0,24.6601,24.6748,24.6601,24.6748,14900.0
2006-10-17 12:35:00,67.56,67.56,67.49,67.53,17000.0,24.6821,24.6821,24.6565,24.6711,17000.0
2006-10-17 12:40:00,67.51,67.51,67.45,67.45,22200.0,24.6638,24.6638,24.6419,24.6419,22200.0
2006-10-17 12:45:00,67.47,67.47,67.44,67.47,12000.0,24.6492,24.6492,24.6382,24.6492,12000.0
2006-10-17 12:50:00,67.45,67.45,67.37,67.37,25700.0,24.6419,24.6419,24.6126,24.6126,25700.0
2006-10-17 12:55:00,67.37,67.42,67.35,67.41,42000.0,24.6126,24.6309,24.6053,24.6273,42000.0
2006-10-17 13:00:00,67.41,67.48,67.41,67.48,21500.0,24.6273,24.6528,24.6273,24.6528,21500.0
2006-10-17 13:05:00,67.49,67.6,67.49,67.59,31000.0,24.6565,24.6967,24.6565,24.693,31000.0
2006-10-17 13:10:00,67.58,67.65,67.58,67.61,14400.0,24.6894,24.7149,24.6894,24.7003,14400.0
2006-10-17 13:15:00,67.63,67.63,67.57,67.57,10300.0,24.7076,24.7076,24.6857,24.6857,10300.0
2006-10-17 13:20:00,67.57,67.57,67.45,67.45,18200.0,24.6857,24.6857,24.6419,24.6419,18200.0
2006-10-17 13:25:00,67.46,67.47,67.42,67.45,22300.0,24.6455,24.6492,24.6309,24.6419,22300.0
2006-10-17 13:30:00,67.44,67.48,67.42,67.48,28700.0,24.6382,24.6528,24.6309,24.6528,28700.0
2006-10-17 13:35:00,67.47,67.49,67.46,67.46,15400.0,24.6492,24.6565,24.6455,24.6455,15400.0
2006-10-17 13:40:00,67.47,67.5,67.45,67.5,5800.0,24.6492,24.6601,24.6419,24.6601,5800.0
2006-10-17 13:45:00,67.5,67.53,67.48,67.51,18400.0,24.6601,24.6711,24.6528,24.6638,18400.0
2006-10-17 13:50:00,67.52,67.68,67.52,67.68,15300.0,24.6674,24.7259,24.6674,24.7259,15300.0
2006-10-17 13:55:00,67.68,67.72,67.61,67.61,33900.0,24.7259,24.7405,24.7003,24.7003,33900.0
2006-10-17 14:00:00,67.63,67.67,67.63,67.66,34100.0,24.7076,24.7222,24.7076,24.7186,34100.0
2006-10-17 14:05:00,67.66,67.71,67.6,67.61,42900.0,24.7186,24.7369,24.6967,24.7003,42900.0
2006-10-17 14:10:00,67.61,67.63,67.53,67.53,26900.0,24.7003,24.7076,24.6711,24.6711,26900.0
2006-10-17 14:15:00,67.53,67.59,67.45,67.59,32900.0,24.6711,24.693,24.6419,24.693,32900.0
2006-10-17 14:20:00,67.6,67.63,67.55,67.56,17400.0,24.6967,24.7076,24.6784,24.6821,17400.0
2006-10-17 14:25:00,67.56,67.59,67.53,67.53,12500.0,24.6821,24.693,24.6711,24.6711,12500.0
2006-10-17 14:30:00,67.53,67.54,67.53,67.54,5400.0,24.6711,24.6748,24.6711,24.6748,5400.0
2006-10-17 14:35:00,67.55,67.65,67.55,67.64,18400.0,24.6784,24.7149,24.6784,24.7113,18400.0
2006-10-17 14:40:00,67.64,67.67,67.58,67.59,23400.0,24.7113,24.7222,24.6894,24.693,23400.0
2006-10-17 14:45:00,67.58,67.63,67.58,67.59,10000.0,24.6894,24.7076,24.6894,24.693,10000.0
2006-10-17 14:50:00,67.59,67.6,67.56,67.56,8800.0,24.693,24.6967,24.6821,24.6821,8800.0
2006-10-17 14:55:00,67.56,67.59,67.54,67.54,11400.0,24.6821,24.693,24.6748,24.6748,11400.0
2006-10-17 15:00:00,67.54,67.64,67.54,67.61,12600.0,24.6748,24.7113,24.6748,24.7003,12600.0
2006-10-17 15:05:00,67.62,67.67,67.55,67.67,57000.0,24.704,24.7222,24.6784,24.7222,57000.0
2006-10-17 15:10:00,67.67,67.7,67.67,67.69,37000.0,24.7222,24.7332,24.7222,24.7296,37000.0
2006-10-17 15:15:00,67.7,67.71,67.69,67.7,20800.0,24.7332,24.7369,24.7296,24.7332,20800.0
2006-10-17 15:20:00,67.69,67.7,67.67,67.68,12100.0,24.7296,24.7332,24.7222,24.7259,12100.0
2006-10-17 15:25:00,67.69,67.76,67.69,67.76,30400.0,24.7296,24.7551,24.7296,24.7551,30400.0
2006-10-17 15:30:00,67.77,67.78,67.74,67.75,39200.0,24.7588,24.7624,24.7478,24.7515,39200.0
2006-10-17 15:35:00,67.75,67.76,67.73,67.74,25700.0,24.7515,24.7551,24.7442,24.7478,25700.0
2006-10-17 15:40:00,67.74,67.74,67.68,67.72,26500.0,24.7478,24.7478,24.7259,24.7405,26500.0
2006-10-17 15:45:00,67.72,67.75,67.71,67.74,28800.0,24.7405,24.7515,24.7369,24.7478,28800.0
2006-10-17 15:50:00,67.75,67.76,67.7,67.73,37100.0,24.7515,24.7551,24.7332,24.7442,37100.0
2006-10-17 15:55:00,67.73,67.79,67.67,67.73,43400.0,24.7442,24.7661,24.7222,24.7442,43400.0
2006-10-18 09:30:00,67.5,67.53,67.5,67.53,6400.0,24.6601,24.6711,24.6601,24.6711,6400.0
2006-10-18 09:35:00,67.53,67.73,67.53,67.73,122400.0,24.6711,24.7442,24.6711,24.7442,122400.0
2006-10-18 09:40:00,67.73,67.74,67.62,67.62,73800.0,24.7442,24.7478,24.704,24.704,73800.0
2006-10-18 09:45:00,67.6,67.67,67.6,67.6,81800.0,24.6967,24.7222,24.6967,24.6967,81800.0
2006-10-18 09:50:00,67.62,67.65,67.55,67.59,55000.0,24.704,24.7149,24.6784,24.693,55000.0
2006-10-18 09:55:00,67.59,67.62,67.53,67.58,77300.0,24.693,24.704,24.6711,24.6894,77300.0
2006-10-18 10:00:00,67.56,67.57,67.46,67.46,64100.0,24.6821,24.6857,24.6455,24.6455,64100.0
2006-10-18 10:05:00,67.46,67.47,67.35,67.43,35700.0,24.6455,24.6492,24.6053,24.6346,35700.0
2006-10-18 10:10:00,67.44,67.53,67.41,67.53,47400.0,24.6382,24.6711,24.6273,24.6711,47400.0
2006-10-18 10:15:00,67.5,67.55,67.48,67.5,23300.0,24.6601,24.6784,24.6528,24.6601,23300.0
2006-10-18 10:20:00,67.47,67.49,67.4,67.4,46300.0,24.6492,24.6565,24.6236,24.6236,46300.0
2006-10-18 10:25:00,67.4,67.44,67.32,67.32,73800.0,24.6236,24.6382,24.5944,24.5944,73800.0
2006-10-18 10:30:00,67.37,67.68,67.31,67.65,306300.0,24.6126,24.7259,24.5907,24.7149,306300.0
2006-10-18 10:35:00,67.66,67.67,67.5,67.55,96100.0,24.7186,24.7222,24.6601,24.6784,96100.0
2006-10-18 10:40:00,67.54,67.57,67.48,67.49,69000.0,24.6748,24.6857,24.6528,24.6565,69000.0
2006-10-18 10:45:00,67.5,67.52,67.41,67.51,60100.0,24.6601,24.6674,24.6273,24.6638,60100.0
2006-10-18 10:50:00,67.51,67.61,67.5,67.55,85700.0,24.6638,24.7003,24.6601,24.6784,85700.0
2006-10-18 10:55:00,67.55,67.56,67.47,67.49,61700.0,24.6784,24.6821,24.6492,24.6565,61700.0
2006-10-18 11:00:00,67.49,67.49,67.38,67.4,70400.0,24.6565,24.6565,24.6163,24.6236,70400.0
2006-10-18 11:05:00,67.38,67.44,67.35,67.4,79600.0,24.6163,24.6382,24.6053,24.6236,79600.0
2006-10-18 11:10:00,67.39,67.45,67.38,67.43,46700.0,24.62,24.6419,24.6163,24.6346,46700.0
2006-10-18 11:15:00,67.43,67.48,67.42,67.44,25500.0,24.6346,24.6528,24.6309,24.6382,25500.0
2006-10-18 11:20:00,67.44,67.49,67.41,67.41,50600.0,24.6382,24.6565,24.6273,24.6273,50600.0
2006-10-18 11:25:00,67.41,67.42,67.27,67.28,46500.0,24.6273,24.6309,24.5761,24.5798,46500.0
2006-10-18 11:30:00,67.27,67.3,67.23,67.23,48100.0,24.5761,24.5871,24.5615,24.5615,48100.0
2006-10-18 11:35:00,67.24,67.37,67.23,67.35,38200.0,24.5652,24.6126,24.5615,24.6053,38200.0
2006-10-18 11:40:00,67.35,67.38,67.3,67.32,9700.0,24.6053,24.6163,24.5871,24.5944,9700.0
2006-10-18 11:45:00,67.32,67.48,67.32,67.47,29200.0,24.5944,24.6528,24.5944,24.6492,29200.0
2006-10-18 11:50:00,67.46,67.5,67.41,67.41,21800.0,24.6455,24.6601,24.6273,24.6273,21800.0
2006-10-18 11:55:00,67.38,67.38,67.33,67.37,12200.0,24.6163,24.6163,24.598,24.6126,12200.0
2006-10-18 12:00:00,67.38,67.42,67.35,67.4,8700.0,24.6163,24.6309,24.6053,24.6236,8700.0
2006-10-18 12:05:00,67.41,67.42,67.35,67.35,8700.0,24.6273,24.6309,24.6053,24.6053,8700.0
2006-10-18 12:10:00,67.35,67.36,67.27,67.28,12000.0,24.6053,24.609,24.5761,24.5798,12000.0
2006-10-18 12:15:00,67.28,67.32,67.27,67.28,19200.0,24.5798,24.5944,24.5761,24.5798,19200.0
2006-10-18 12:20:00,67.28,67.36,67.28,67.28,16600.0,24.5798,24.609,24.5798,24.5798,16600.0
2006-10-18 12:25:00,67.29,67.33,67.26,67.33,9000.0,24.5834,24.598,24.5725,24.598,9000.0
2006-10-18 12:30:00,67.3,67.37,67.3,67.34,11200.0,24.5871,24.6126,24.5871,24.6017,11200.0
2006-10-18 12:35:00,67.35,67.35,67.31,67.31,8100.0,24.6053,24.6053,24.5907,24.5907,8100.0
2006-10-18 12:40:00,67.32,67.33,67.27,67.27,5900.0,24.5944,24.598,24.5761,24.5761,5900.0
2006-10-18 12:45:00,67.27,67.29,67.2,67.2,17600.0,24.5761,24.5834,24.5505,24.5505,17600.0
2006-10-18 12:50:00,67.2,67.2,67.1,67.15,23200.0,24.5505,24.5505,24.514,24.5323,23200.0
2006-10-18 12:55:00,67.14,67.14,67.03,67.1,17100.0,24.5286,24.5286,24.4884,24.514,17100.0
2006-10-18 13:00:00,67.08,67.12,67.08,67.09,11100.0,24.5067,24.5213,24.5067,24.5104,11100.0
2006-10-18 13:05:00,67.09,67.15,67.09,67.12,12000.0,24.5104,24.5323,24.5104,24.5213,12000.0
2006-10-18 13:10:00,67.14,67.19,67.13,67.16,9600.0,24.5286,24.5469,24.525,24.5359,9600.0
2006-10-18 13:15:00,67.17,67.17,67.02,67.02,14300.0,24.5396,24.5396,24.4848,24.4848,14300.0
2006-10-18 13:20:00,67.02,67.05,67.0,67.02,23100.0,24.4848,24.4957,24.4775,24.4848,23100.0
2006-10-18 13:25:00,67.02,67.03,66.86,66.86,24500.0,24.4848,24.4884,24.4263,24.4263,24500.0
2006-10-18 13:30:00,66.86,66.88,66.83,66.83,30900.0,24.4263,24.4336,24.4154,24.4154,30900.0
2006-10-18 13:35:00,66.82,66.94,66.79,66.94,19300.0,24.4117,24.4555,24.4007,24.4555,19300.0
2006-10-18 13:40:00,66.94,66.96,66.85,66.92,19200.0,24.4555,24.4629,24.4227,24.4482,19200.0
2006-10-18 13:45:00,66.91,66.91,66.79,66.81,13500.0,24.4446,24.4446,24.4007,24.4081,13500.0
2006-10-18 13:50:00,66.78,66.78,66.65,66.69,42500.0,24.3971,24.3971,24.3496,24.3642,42500.0
2006-10-18 13:55:00,66.7,66.77,66.67,66.76,58600.0,24.3679,24.3934,24.3569,24.3898,58600.0
2006-10-18 14:00:00,66.76,66.78,66.66,66.67,42800.0,24.3898,24.3971,24.3533,24.3569,42800.0
2006-10-18 14:05:00,66.66,66.83,66.66,66.78,12200.0,24.3533,24.4154,24.3533,24.3971,12200.0
2006-10-18 14:10:00,66.78,66.78,66.66,66.67,15600.0,24.3971,24.3971,24.3533,24.3569,15600.0
2006-10-18 14:15:00,66.68,66.75,66.59,66.63,36500.0,24.3606,24.3861,24.3277,24.3423,36500.0
2006-10-18 14:20:00,66.61,66.84,66.61,66.83,36100.0,24.335,24.419,24.335,24.4154,36100.0
2006-10-18 14:25:00,66.85,66.94,66.8,66.89,55900.0,24.4227,24.4555,24.4044,24.4373,55900.0
2006-10-18 14:30:00,66.89,66.89,66.81,66.82,24100.0,24.4373,24.4373,24.4081,24.4117,24100.0
2006-10-18 14:35:00,66.82,66.87,66.79,66.79,26800.0,24.4117,24.43,24.4007,24.4007,26800.0
2006-10-18 14:40:00,66.79,66.85,66.77,66.77,17100.0,24.4007,24.4227,24.3934,24.3934,17100.0
2006-10-18 14:45:00,66.78,66.78,66.7,66.75,44300.0,24.3971,24.3971,24.3679,24.3861,44300.0
2006-10-18 14:50:00,66.73,66.74,66.65,66.65,54600.0,24.3788,24.3825,24.3496,24.3496,54600.0
2006-10-18 14:55:00,66.64,66.67,66.6,66.61,45600.0,24.3459,24.3569,24.3313,24.335,45600.0
2006-10-18 15:00:00,66.61,66.65,66.58,66.6,102100.0,24.335,24.3496,24.324,24.3313,102100.0
2006-10-18 15:05:00,66.61,66.62,66.55,66.59,102400.0,24.335,24.3386,24.3131,24.3277,102400.0
2006-10-18 15:10:00,66.59,66.65,66.59,66.61,88300.0,24.3277,24.3496,24.3277,24.335,88300.0
2006-10-18 15:15:00,66.62,66.64,66.58,66.6,41500.0,24.3386,24.3459,24.324,24.3313,41500.0
2006-10-18 15:20:00,66.58,66.59,66.51,66.53,94300.0,24.324,24.3277,24.2985,24.3058,94300.0
2006-10-18 15:25:00,66.53,66.59,66.5,66.53,94700.0,24.3058,24.3277,24.2948,24.3058,94700.0
2006-10-18 15:30:00,66.52,66.6,66.5,66.58,105200.0,24.3021,24.3313,24.2948,24.324,105200.0
2006-10-18 15:35:00,66.59,66.6,66.53,66.59,101600.0,24.3277,24.3313,24.3058,24.3277,101600.0
2006-10-18 15:40:00,66.6,66.64,66.59,66.61,78400.0,24.3313,24.3459,24.3277,24.335,78400.0
2006-10-18 15:45:00,66.61,66.62,66.59,66.59,97300.0,24.335,24.3386,24.3277,24.3277,97300.0
2006-10-18 15:50:00,66.6,66.63,66.59,66.6,96800.0,24.3313,24.3423,24.3277,24.3313,96800.0
2006-10-18 15:55:00,66.6,66.62,66.54,66.57,192700.0,24.3313,24.3386,24.3094,24.3204,192700.0
2006-10-19 09:30:00,66.98,67.12,66.98,67.07,119300.0,24.4702,24.5213,24.4702,24.503,119300.0
2006-10-19 09:35:00,67.07,67.25,67.05,67.2,105500.0,24.503,24.5688,24.4957,24.5505,105500.0
2006-10-19 09:40:00,67.21,67.26,67.2,67.25,86200.0,24.5542,24.5725,24.5505,24.5688,86200.0
2006-10-19 09:45:00,67.25,67.47,67.25,67.45,112700.0,24.5688,24.6492,24.5688,24.6419,112700.0
2006-10-19 09:50:00,67.45,67.5,67.43,67.46,124800.0,24.6419,24.6601,24.6346,24.6455,124800.0
2006-10-19 09:55:00,67.46,67.52,67.42,67.52,99400.0,24.6455,24.6674,24.6309,24.6674,99400.0
2006-10-19 10:00:00,67.51,67.61,67.47,67.58,114000.0,24.6638,24.7003,24.6492,24.6894,114000.0
2006-10-19 10:05:00,67.59,67.69,67.57,67.63,54200.0,24.693,24.7296,24.6857,24.7076,54200.0
2006-10-19 10:10:00,67.63,67.63,67.53,67.62,57400.0,24.7076,24.7076,24.6711,24.704,57400.0
2006-10-19 10:15:00,67.63,67.83,67.63,67.82,62600.0,24.7076,24.7807,24.7076,24.777,62600.0
2006-10-19 10:20:00,67.81,67.85,67.76,67.76,83600.0,24.7734,24.788,24.7551,24.7551,83600.0
2006-10-19 10:25:00,67.76,67.81,67.76,67.8,39600.0,24.7551,24.7734,24.7551,24.7697,39600.0
2006-10-19 10:30:00,67.79,67.79,67.61,67.71,75900.0,24.7661,24.7661,24.7003,24.7369,75900.0
2006-10-19 10:35:00,67.7,67.71,67.61,67.65,55000.0,24.7332,24.7369,24.7003,24.7149,55000.0
2006-10-19 10:40:00,67.65,67.77,67.65,67.69,72800.0,24.7149,24.7588,24.7149,24.7296,72800.0
2006-10-19 10:45:00,67.69,67.73,67.63,67.68,77100.0,24.7296,24.7442,24.7076,24.7259,77100.0
2006-10-19 10:50:00,67.65,67.66,67.57,67.58,41400.0,24.7149,24.7186,24.6857,24.6894,41400.0
2006-10-19 10:55:00,67.59,67.66,67.53,67.54,50900.0,24.693,24.7186,24.6711,24.6748,50900.0
2006-10-19 11:00:00,67.55,67.58,67.52,67.52,56300.0,24.6784,24.6894,24.6674,24.6674,56300.0
2006-10-19 11:05:00,67.53,67.53,67.45,67.46,52300.0,24.6711,24.6711,24.6419,24.6455,52300.0
2006-10-19 11:10:00,67.45,67.47,67.4,67.45,70700.0,24.6419,24.6492,24.6236,24.6419,70700.0
2006-10-19 11:15:00,67.46,67.5,67.42,67.43,48900.0,24.6455,24.6601,24.6309,24.6346,48900.0
2006-10-19 11:20:00,67.46,67.46,67.39,67.41,22200.0,24.6455,24.6455,24.62,24.6273,22200.0
2006-10-19 11:25:00,67.41,67.51,67.41,67.47,49500.0,24.6273,24.6638,24.6273,24.6492,49500.0
2006-10-19 11:30:00,67.43,67.54,67.41,67.54,33800.0,24.6346,24.6748,24.6273,24.6748,33800.0
2006-10-19 11:35:00,67.54,67.61,67.48,67.61,38300.0,24.6748,24.7003,24.6528,24.7003,38300.0
2006-10-19 11:40:00,67.63,67.64,67.53,67.53,26500.0,24.7076,24.7113,24.6711,24.6711,26500.0
2006-10-19 11:45:00,67.54,67.58,67.5,67.5,15500.0,24.6748,24.6894,24.6601,24.6601,15500.0
2006-10-19 11:50:00,67.49,67.52,67.46,67.46,69600.0,24.6565,24.6674,24.6455,24.6455,69600.0
2006-10-19 11:55:00,67.46,67.46,67.4,67.45,19000.0,24.6455,24.6455,24.6236,24.6419,19000.0
2006-10-19 12:00:00,67.42,67.48,67.39,67.48,18500.0,24.6309,24.6528,24.62,24.6528,18500.0
2006-10-19 12:05:00,67.5,67.63,67.46,67.63,13900.0,24.6601,24.7076,24.6455,24.7076,13900.0
2006-10-19 12:10:00,67.64,67.69,67.64,67.68,18900.0,24.7113,24.7296,24.7113,24.7259,18900.0
2006-10-19 12:15:00,67.68,67.76,67.68,67.75,22600.0,24.7259,24.7551,24.7259,24.7515,22600.0
2006-10-19 12:20:00,67.76,67.76,67.73,67.75,13200.0,24.7551,24.7551,24.7442,24.7515,13200.0
2006-10-19 12:25:00,67.75,67.83,67.73,67.74,41100.0,24.7515,24.7807,24.7442,24.7478,41100.0
2006-10-19 12:30:00,67.77,67.77,67.68,67.74,20700.0,24.7588,24.7588,24.7259,24.7478,20700.0
2006-10-19 12:35:00,67.74,67.86,67.71,67.85,31700.0,24.7478,24.7917,24.7369,24.788,31700.0
2006-10-19 12:40:00,67.85,67.88,67.8,67.88,19500.0,24.788,24.799,24.7697,24.799,19500.0
2006-10-19 12:45:00,67.89,67.94,67.85,67.85,33800.0,24.8026,24.8209,24.788,24.788,33800.0
2006-10-19 12:50:00,67.83,67.86,67.75,67.75,27600.0,24.7807,24.7917,24.7515,24.7515,27600.0
2006-10-19 12:55:00,67.76,67.77,67.7,67.7,22300.0,24.7551,24.7588,24.7332,24.7332,22300.0
2006-10-19 13:00:00,67.71,67.77,67.71,67.77,22000.0,24.7369,24.7588,24.7369,24.7588,22000.0
2006-10-19 13:05:00,67.77,67.85,67.75,67.84,17000.0,24.7588,24.788,24.7515,24.7844,17000.0
2006-10-19 13:10:00,67.85,67.87,67.83,67.85,22700.0,24.788,24.7953,24.7807,24.788,22700.0
2006-10-19 13:15:00,67.83,67.87,67.8,67.84,22200.0,24.7807,24.7953,24.7697,24.7844,22200.0
2006-10-19 13:20:00,67.85,67.89,67.84,67.88,7500.0,24.788,24.8026,24.7844,24.799,7500.0
2006-10-19 13:25:00,67.89,67.92,67.82,67.83,17300.0,24.8026,24.8136,24.777,24.7807,17300.0
2006-10-19 13:30:00,67.83,67.92,67.83,67.92,11200.0,24.7807,24.8136,24.7807,24.8136,11200.0
2006-10-19 13:35:00,67.93,67.96,67.92,67.95,13900.0,24.8172,24.8282,24.8136,24.8245,13900.0
2006-10-19 13:40:00,67.95,67.97,67.94,67.95,13100.0,24.8245,24.8318,24.8209,24.8245,13100.0
2006-10-19 13:45:00,67.95,67.96,67.91,67.95,21900.0,24.8245,24.8282,24.8099,24.8245,21900.0
2006-10-19 13:50:00,67.97,68.03,67.95,68.01,37700.0,24.8318,24.8538,24.8245,24.8465,37700.0
2006-10-19 13:55:00,68.0,68.0,67.91,67.94,22000.0,24.8428,24.8428,24.8099,24.8209,22000.0
2006-10-19 14:00:00,67.94,67.94,67.9,67.91,10900.0,24.8209,24.8209,24.8063,24.8099,10900.0
2006-10-19 14:05:00,67.9,67.93,67.88,67.91,11100.0,24.8063,24.8172,24.799,24.8099,11100.0
2006-10-19 14:10:00,67.93,68.03,67.92,68.02,20300.0,24.8172,24.8538,24.8136,24.8501,20300.0
2006-10-19 14:15:00,68.02,68.04,68.01,68.01,34500.0,24.8501,24.8574,24.8465,24.8465,34500.0
2006-10-19 14:20:00,68.02,68.06,68.0,68.0,28400.0,24.8501,24.8647,24.8428,24.8428,28400.0
2006-10-19 14:25:00,68.01,68.02,67.95,67.96,13000.0,24.8465,24.8501,24.8245,24.8282,13000.0
2006-10-19 14:30:00,67.94,67.96,67.82,67.85,38700.0,24.8209,24.8282,24.777,24.788,38700.0
2006-10-19 14:35:00,67.85,67.94,67.84,67.94,9800.0,24.788,24.8209,24.7844,24.8209,9800.0
2006-10-19 14:40:00,67.94,67.98,67.93,67.98,19600.0,24.8209,24.8355,24.8172,24.8355,19600.0
2006-10-19 14:45:00,67.98,68.03,67.98,68.03,28000.0,24.8355,24.8538,24.8355,24.8538,28000.0
2006-10-19 14:50:00,68.03,68.03,67.92,67.94,19400.0,24.8538,24.8538,24.8136,24.8209,19400.0
2006-10-19 14:55:00,67.93,67.94,67.89,67.9,17300.0,24.8172,24.8209,24.8026,24.8063,17300.0
2006-10-19 15:00:00,67.89,67.91,67.88,67.9,19200.0,24.8026,24.8099,24.799,24.8063,19200.0
2006-10-19 15:05:00,67.89,67.98,67.89,67.97,40300.0,24.8026,24.8355,24.8026,24.8318,40300.0
2006-10-19 15:10:00,67.97,68.0,67.94,67.94,68400.0,24.8318,24.8428,24.8209,24.8209,68400.0
2006-10-19 15:15:00,67.95,67.95,67.91,67.93,76400.0,24.8245,24.8245,24.8099,24.8172,76400.0
2006-10-19 15:20:00,67.93,67.95,67.93,67.93,28600.0,24.8172,24.8245,24.8172,24.8172,28600.0
2006-10-19 15:25:00,67.92,67.98,67.92,67.96,32900.0,24.8136,24.8355,24.8136,24.8282,32900.0
2006-10-19 15:30:00,67.96,67.99,67.96,67.97,42900.0,24.8282,24.8392,24.8282,24.8318,42900.0
2006-10-19 15:35:00,67.97,68.02,67.96,68.02,54100.0,24.8318,24.8501,24.8282,24.8501,54100.0
2006-10-19 15:40:00,68.02,68.06,68.02,68.05,37200.0,24.8501,24.8647,24.8501,24.8611,37200.0
2006-10-19 15:45:00,68.05,68.08,68.0,68.08,53400.0,24.8611,24.872,24.8428,24.872,53400.0
2006-10-19 15:50:00,68.08,68.12,68.03,68.04,79000.0,24.872,24.8866,24.8538,24.8574,79000.0
2006-10-19 15:55:00,68.06,68.06,67.99,68.06,69600.0,24.8647,24.8647,24.8392,24.8647,69600.0
2006-10-20 09:30:00,68.39,68.39,68.31,68.31,3200.0,24.9853,24.9853,24.9561,24.9561,3200.0
2006-10-20 09:35:00,68.27,68.29,68.2,68.2,212200.0,24.9414,24.9488,24.9159,24.9159,212200.0
2006-10-20 09:40:00,68.2,68.26,68.18,68.24,74000.0,24.9159,24.9378,24.9086,24.9305,74000.0
2006-10-20 09:45:00,68.24,68.27,68.2,68.21,43200.0,24.9305,24.9414,24.9159,24.9195,43200.0
2006-10-20 09:50:00,68.21,68.23,68.12,68.15,28100.0,24.9195,24.9268,24.8866,24.8976,28100.0
2006-10-20 09:55:00,68.15,68.15,68.01,68.07,75800.0,24.8976,24.8976,24.8465,24.8684,75800.0
2006-10-20 10:00:00,68.08,68.14,67.97,68.05,63900.0,24.872,24.894,24.8318,24.8611,63900.0
2006-10-20 10:05:00,68.05,68.08,68.0,68.08,32000.0,24.8611,24.872,24.8428,24.872,32000.0
2006-10-20 10:10:00,68.07,68.12,68.05,68.07,35100.0,24.8684,24.8866,24.8611,24.8684,35100.0
2006-10-20 10:15:00,68.08,68.12,68.05,68.06,27400.0,24.872,24.8866,24.8611,24.8647,27400.0
2006-10-20 10:20:00,68.06,68.19,68.05,68.19,43500.0,24.8647,24.9122,24.8611,24.9122,43500.0
2006-10-20 10:25:00,68.18,68.33,68.16,68.28,47100.0,24.9086,24.9634,24.9013,24.9451,47100.0
2006-10-20 10:30:00,68.28,68.29,68.11,68.11,125600.0,24.9451,24.9488,24.883,24.883,125600.0
2006-10-20 10:35:00,68.11,68.11,68.0,68.04,31100.0,24.883,24.883,24.8428,24.8574,31100.0
2006-10-20 10:40:00,68.04,68.08,68.01,68.01,26900.0,24.8574,24.872,24.8465,24.8465,26900.0
2006-10-20 10:45:00,68.01,68.01,67.9,67.92,30100.0,24.8465,24.8465,24.8063,24.8136,30100.0
2006-10-20 10:50:00,67.91,67.98,67.88,67.96,35600.0,24.8099,24.8355,24.799,24.8282,35600.0
2006-10-20 10:55:00,67.95,67.96,67.87,67.93,16900.0,24.8245,24.8282,24.7953,24.8172,16900.0
2006-10-20 11:00:00,67.91,68.04,67.89,68.03,16200.0,24.8099,24.8574,24.8026,24.8538,16200.0
2006-10-20 11:05:00,68.03,68.05,68.01,68.05,10800.0,24.8538,24.8611,24.8465,24.8611,10800.0
2006-10-20 11:10:00,68.05,68.09,67.96,67.96,40000.0,24.8611,24.8757,24.8282,24.8282,40000.0
2006-10-20 11:15:00,67.98,68.06,67.96,67.96,90300.0,24.8355,24.8647,24.8282,24.8282,90300.0
2006-10-20 11:20:00,67.95,67.97,67.86,67.87,44600.0,24.8245,24.8318,24.7917,24.7953,44600.0
2006-10-20 11:25:00,67.87,67.89,67.8,67.87,55100.0,24.7953,24.8026,24.7697,24.7953,55100.0
2006-10-20 11:30:00,67.87,67.88,67.84,67.86,30200.0,24.7953,24.799,24.7844,24.7917,30200.0
2006-10-20 11:35:00,67.86,67.91,67.86,67.9,47400.0,24.7917,24.8099,24.7917,24.8063,47400.0
2006-10-20 11:40:00,67.9,67.94,67.89,67.93,14000.0,24.8063,24.8209,24.8026,24.8172,14000.0
2006-10-20 11:45:00,67.93,67.93,67.88,67.89,3200.0,24.8172,24.8172,24.799,24.8026,3200.0
2006-10-20 11:50:00,67.88,67.88,67.82,67.83,17300.0,24.799,24.799,24.777,24.7807,17300.0
2006-10-20 11:55:00,67.82,67.83,67.81,67.82,8300.0,24.777,24.7807,24.7734,24.777,8300.0
2006-10-20 12:00:00,67.81,67.82,67.75,67.76,25900.0,24.7734,24.777,24.7515,24.7551,25900.0
2006-10-20 12:05:00,67.76,67.82,67.75,67.82,33400.0,24.7551,24.777,24.7515,24.777,33400.0
2006-10-20 12:10:00,67.81,67.81,67.73,67.74,12600.0,24.7734,24.7734,24.7442,24.7478,12600.0
2006-10-20 12:15:00,67.73,67.77,67.72,67.72,24400.0,24.7442,24.7588,24.7405,24.7405,24400.0
2006-10-20 12:20:00,67.72,67.77,67.7,67.77,34100.0,24.7405,24.7588,24.7332,24.7588,34100.0
2006-10-20 12:25:00,67.77,67.84,67.77,67.83,10500.0,24.7588,24.7844,24.7588,24.7807,10500.0
2006-10-20 12:30:00,67.82,67.89,67.82,67.89,19200.0,24.777,24.8026,24.777,24.8026,19200.0
2006-10-20 12:35:00,67.89,67.89,67.81,67.82,26100.0,24.8026,24.8026,24.7734,24.777,26100.0
2006-10-20 12:40:00,67.82,67.82,67.76,67.76,20500.0,24.777,24.777,24.7551,24.7551,20500.0
2006-10-20 12:45:00,67.77,67.77,67.76,67.77,49700.0,24.7588,24.7588,24.7551,24.7588,49700.0
2006-10-20 12:50:00,67.77,67.82,67.77,67.82,37100.0,24.7588,24.777,24.7588,24.777,37100.0
2006-10-20 12:55:00,67.82,67.82,67.79,67.79,29600.0,24.777,24.777,24.7661,24.7661,29600.0
2006-10-20 13:00:00,67.79,67.79,67.75,67.76,28700.0,24.7661,24.7661,24.7515,24.7551,28700.0
2006-10-20 13:05:00,67.76,67.78,67.75,67.75,20400.0,24.7551,24.7624,24.7515,24.7515,20400.0
2006-10-20 13:10:00,67.76,67.83,67.76,67.78,26200.0,24.7551,24.7807,24.7551,24.7624,26200.0
2006-10-20 13:15:00,67.78,67.84,67.78,67.84,48800.0,24.7624,24.7844,24.7624,24.7844,48800.0
2006-10-20 13:20:00,67.84,67.86,67.83,67.85,32100.0,24.7844,24.7917,24.7807,24.788,32100.0
2006-10-20 13:25:00,67.85,67.85,67.83,67.83,13200.0,24.788,24.788,24.7807,24.7807,13200.0
2006-10-20 13:30:00,67.84,67.84,67.82,67.83,8600.0,24.7844,24.7844,24.777,24.7807,8600.0
2006-10-20 13:35:00,67.83,67.83,67.8,67.81,7900.0,24.7807,24.7807,24.7697,24.7734,7900.0
2006-10-20 13:40:00,67.8,67.8,67.74,67.74,8700.0,24.7697,24.7697,24.7478,24.7478,8700.0
2006-10-20 13:45:00,67.74,67.75,67.69,67.71,19500.0,24.7478,24.7515,24.7296,24.7369,19500.0
2006-10-20 13:50:00,67.7,67.72,67.68,67.72,9400.0,24.7332,24.7405,24.7259,24.7405,9400.0
2006-10-20 13:55:00,67.72,67.75,67.71,67.71,11500.0,24.7405,24.7515,24.7369,24.7369,11500.0
2006-10-20 14:00:00,67.71,67.71,67.66,67.66,17600.0,24.7369,24.7369,24.7186,24.7186,17600.0
2006-10-20 14:05:00,67.67,67.67,67.62,67.62,3500.0,24.7222,24.7222,24.704,24.704,3500.0
2006-10-20 14:10:00,67.62,67.62,67.6,67.61,8500.0,24.704,24.704,24.6967,24.7003,8500.0
2006-10-20 14:15:00,67.59,67.61,67.59,67.6,32700.0,24.693,24.7003,24.693,24.6967,32700.0
2006-10-20 14:20:00,67.6,67.6,67.54,67.54,6200.0,24.6967,24.6967,24.6748,24.6748,6200.0
2006-10-20 14:25:00,67.56,67.57,67.55,67.56,17500.0,24.6821,24.6857,24.6784,24.6821,17500.0
2006-10-20 14:30:00,67.56,67.56,67.53,67.56,16500.0,24.6821,24.6821,24.6711,24.6821,16500.0
2006-10-20 14:35:00,67.58,67.59,67.55,67.55,17700.0,24.6894,24.693,24.6784,24.6784,17700.0
2006-10-20 14:40:00,67.55,67.57,67.55,67.56,8400.0,24.6784,24.6857,24.6784,24.6821,8400.0
2006-10-20 14:45:00,67.56,67.57,67.54,67.56,9000.0,24.6821,24.6857,24.6748,24.6821,9000.0
2006-10-20 14:50:00,67.57,67.61,67.56,67.6,19600.0,24.6857,24.7003,24.6821,24.6967,19600.0
2006-10-20 14:55:00,67.61,67.64,67.6,67.61,16300.0,24.7003,24.7113,24.6967,24.7003,16300.0
2006-10-20 15:00:00,67.61,67.62,67.59,67.62,17900.0,24.7003,24.704,24.693,24.704,17900.0
2006-10-20 15:05:00,67.62,67.73,67.62,67.72,36700.0,24.704,24.7442,24.704,24.7405,36700.0
2006-10-20 15:10:00,67.72,67.73,67.71,67.72,19400.0,24.7405,24.7442,24.7369,24.7405,19400.0
2006-10-20 15:15:00,67.72,67.77,67.72,67.76,26700.0,24.7405,24.7588,24.7405,24.7551,26700.0
2006-10-20 15:20:00,67.77,67.83,67.76,67.83,42800.0,24.7588,24.7807,24.7551,24.7807,42800.0
2006-10-20 15:25:00,67.82,67.83,67.76,67.76,20400.0,24.777,24.7807,24.7551,24.7551,20400.0
2006-10-20 15:30:00,67.76,67.76,67.74,67.75,10000.0,24.7551,24.7551,24.7478,24.7515,10000.0
2006-10-20 15:35:00,67.75,67.79,67.74,67.78,21100.0,24.7515,24.7661,24.7478,24.7624,21100.0
2006-10-20 15:40:00,67.78,67.81,67.77,67.77,29400.0,24.7624,24.7734,24.7588,24.7588,29400.0
2006-10-20 15:45:00,67.78,67.78,67.73,67.76,36400.0,24.7624,24.7624,24.7442,24.7551,36400.0
2006-10-20 15:50:00,67.76,67.76,67.73,67.75,22000.0,24.7551,24.7551,24.7442,24.7515,22000.0
2006-10-20 15:55:00,67.75,67.79,67.74,67.74,52700.0,24.7515,24.7661,24.7478,24.7478,52700.0
2006-10-23 09:30:00,66.63,66.64,66.54,66.64,145800.0,24.3423,24.3459,24.3094,24.3459,145800.0
2006-10-23 09:35:00,66.64,66.74,66.58,66.73,96900.0,24.3459,24.3825,24.324,24.3788,96900.0
2006-10-23 09:40:00,66.72,66.84,66.72,66.79,61100.0,24.3752,24.419,24.3752,24.4007,61100.0
2006-10-23 09:45:00,66.78,66.92,66.77,66.9,46500.0,24.3971,24.4482,24.3934,24.4409,46500.0
2006-10-23 09:50:00,66.91,66.98,66.88,66.98,55700.0,24.4446,24.4702,24.4336,24.4702,55700.0
2006-10-23 09:55:00,66.98,67.01,66.9,66.92,47300.0,24.4702,24.4811,24.4409,24.4482,47300.0
2006-10-23 10:00:00,66.91,66.95,66.9,66.94,42000.0,24.4446,24.4592,24.4409,24.4555,42000.0
2006-10-23 10:05:00,66.94,67.06,66.94,67.03,51300.0,24.4555,24.4994,24.4555,24.4884,51300.0
2006-10-23 10:10:00,67.03,67.15,67.0,67.11,76400.0,24.4884,24.5323,24.4775,24.5177,76400.0
2006-10-23 10:15:00,67.11,67.17,67.03,67.17,67300.0,24.5177,24.5396,24.4884,24.5396,67300.0
2006-10-23 10:20:00,67.15,67.16,67.01,67.1,91400.0,24.5323,24.5359,24.4811,24.514,91400.0
2006-10-23 10:25:00,67.12,67.23,67.12,67.19,90800.0,24.5213,24.5615,24.5213,24.5469,90800.0
2006-10-23 10:30:00,67.19,67.32,67.19,67.3,49800.0,24.5469,24.5944,24.5469,24.5871,49800.0
2006-10-23 10:35:00,67.3,67.39,67.27,67.3,70400.0,24.5871,24.62,24.5761,24.5871,70400.0
2006-10-23 10:40:00,67.3,67.37,67.25,67.33,76400.0,24.5871,24.6126,24.5688,24.598,76400.0
2006-10-23 10:45:00,67.35,67.43,67.33,67.35,77800.0,24.6053,24.6346,24.598,24.6053,77800.0
2006-10-23 10:50:00,67.33,67.45,67.33,67.42,53200.0,24.598,24.6419,24.598,24.6309,53200.0
2006-10-23 10:55:00,67.42,67.47,67.39,67.47,20500.0,24.6309,24.6492,24.62,24.6492,20500.0
2006-10-23 11:00:00,67.46,67.53,67.45,67.45,56000.0,24.6455,24.6711,24.6419,24.6419,56000.0
2006-10-23 11:05:00,67.46,67.63,67.45,67.61,82900.0,24.6455,24.7076,24.6419,24.7003,82900.0
2006-10-23 11:10:00,67.6,67.63,67.51,67.54,54900.0,24.6967,24.7076,24.6638,24.6748,54900.0
2006-10-23 11:15:00,67.52,67.55,67.47,67.51,38900.0,24.6674,24.6784,24.6492,24.6638,38900.0
2006-10-23 11:20:00,67.5,67.51,67.44,67.45,23100.0,24.6601,24.6638,24.6382,24.6419,23100.0
2006-10-23 11:25:00,67.45,67.52,67.4,67.51,65600.0,24.6419,24.6674,24.6236,24.6638,65600.0
2006-10-23 11:30:00,67.5,67.61,67.48,67.55,37400.0,24.6601,24.7003,24.6528,24.6784,37400.0
2006-10-23 11:35:00,67.55,67.55,67.45,67.45,15400.0,24.6784,24.6784,24.6419,24.6419,15400.0
2006-10-23 11:40:00,67.47,67.53,67.47,67.51,25400.0,24.6492,24.6711,24.6492,24.6638,25400.0
2006-10-23 11:45:00,67.5,67.5,67.41,67.44,31600.0,24.6601,24.6601,24.6273,24.6382,31600.0
2006-10-23 11:50:00,67.44,67.49,67.43,67.45,24900.0,24.6382,24.6565,24.6346,24.6419,24900.0
2006-10-23 11:55:00,67.48,67.48,67.43,67.44,6700.0,24.6528,24.6528,24.6346,24.6382,6700.0
2006-10-23 12:00:00,67.45,67.53,67.44,67.52,12500.0,24.6419,24.6711,24.6382,24.6674,12500.0
2006-10-23 12:05:00,67.51,67.54,67.45,67.54,30100.0,24.6638,24.6748,24.6419,24.6748,30100.0
2006-10-23 12:10:00,67.55,67.68,67.55,67.68,24400.0,24.6784,24.7259,24.6784,24.7259,24400.0
2006-10-23 12:15:00,67.66,67.67,67.6,67.62,19100.0,24.7186,24.7222,24.6967,24.704,19100.0
2006-10-23 12:20:00,67.63,67.64,67.61,67.63,7200.0,24.7076,24.7113,24.7003,24.7076,7200.0
2006-10-23 12:25:00,67.64,67.72,67.64,67.68,17300.0,24.7113,24.7405,24.7113,24.7259,17300.0
2006-10-23 12:30:00,67.7,67.8,67.7,67.78,10200.0,24.7332,24.7697,24.7332,24.7624,10200.0
2006-10-23 12:35:00,67.78,67.8,67.7,67.72,19600.0,24.7624,24.7697,24.7332,24.7405,19600.0
2006-10-23 12:40:00,67.72,67.78,67.7,67.74,15500.0,24.7405,24.7624,24.7332,24.7478,15500.0
2006-10-23 12:45:00,67.72,67.72,67.66,67.66,10000.0,24.7405,24.7405,24.7186,24.7186,10000.0
2006-10-23 12:50:00,67.66,67.68,67.62,67.63,13300.0,24.7186,24.7259,24.704,24.7076,13300.0
2006-10-23 12:55:00,67.61,67.62,67.59,67.61,7800.0,24.7003,24.704,24.693,24.7003,7800.0
2006-10-23 13:00:00,67.59,67.64,67.56,67.63,12800.0,24.693,24.7113,24.6821,24.7076,12800.0
2006-10-23 13:05:00,67.63,67.63,67.55,67.62,10900.0,24.7076,24.7076,24.6784,24.704,10900.0
2006-10-23 13:10:00,67.62,67.72,67.62,67.69,27500.0,24.704,24.7405,24.704,24.7296,27500.0
2006-10-23 13:15:00,67.69,67.79,67.68,67.77,70700.0,24.7296,24.7661,24.7259,24.7588,70700.0
2006-10-23 13:20:00,67.77,67.78,67.75,67.76,36200.0,24.7588,24.7624,24.7515,24.7551,36200.0
2006-10-23 13:25:00,67.76,67.77,67.73,67.74,34800.0,24.7551,24.7588,24.7442,24.7478,34800.0
2006-10-23 13:30:00,67.75,67.75,67.73,67.73,34900.0,24.7515,24.7515,24.7442,24.7442,34900.0
2006-10-23 13:35:00,67.73,67.73,67.66,67.66,19800.0,24.7442,24.7442,24.7186,24.7186,19800.0
2006-10-23 13:40:00,67.67,67.76,67.66,67.75,19000.0,24.7222,24.7551,24.7186,24.7515,19000.0
2006-10-23 13:45:00,67.73,67.76,67.69,67.72,7900.0,24.7442,24.7551,24.7296,24.7405,7900.0
2006-10-23 13:50:00,67.71,67.71,67.67,67.68,13800.0,24.7369,24.7369,24.7222,24.7259,13800.0
2006-10-23 13:55:00,67.69,67.69,67.62,67.66,22800.0,24.7296,24.7296,24.704,24.7186,22800.0
2006-10-23 14:00:00,67.62,67.64,67.55,67.56,39600.0,24.704,24.7113,24.6784,24.6821,39600.0
2006-10-23 14:05:00,67.56,67.61,67.51,67.6,36300.0,24.6821,24.7003,24.6638,24.6967,36300.0
2006-10-23 14:10:00,67.61,67.72,67.61,67.72,13400.0,24.7003,24.7405,24.7003,24.7405,13400.0
2006-10-23 14:15:00,67.72,67.72,67.6,67.6,11200.0,24.7405,24.7405,24.6967,24.6967,11200.0
2006-10-23 14:20:00,67.6,67.67,67.59,67.63,17800.0,24.6967,24.7222,24.693,24.7076,17800.0
2006-10-23 14:25:00,67.63,67.75,67.63,67.74,6900.0,24.7076,24.7515,24.7076,24.7478,6900.0
2006-10-23 14:30:00,67.75,67.75,67.66,67.67,18900.0,24.7515,24.7515,24.7186,24.7222,18900.0
2006-10-23 14:35:00,67.67,67.67,67.62,67.65,17200.0,24.7222,24.7222,24.704,24.7149,17200.0
2006-10-23 14:40:00,67.66,67.67,67.61,67.65,13000.0,24.7186,24.7222,24.7003,24.7149,13000.0
2006-10-23 14:45:00,67.65,67.72,67.62,67.7,16000.0,24.7149,24.7405,24.704,24.7332,16000.0
2006-10-23 14:50:00,67.72,67.73,67.69,67.71,9600.0,24.7405,24.7442,24.7296,24.7369,9600.0
2006-10-23 14:55:00,67.71,67.76,67.71,67.74,10800.0,24.7369,24.7551,24.7369,24.7478,10800.0
2006-10-23 15:00:00,67.75,67.83,67.74,67.82,20200.0,24.7515,24.7807,24.7478,24.777,20200.0
2006-10-23 15:05:00,67.81,67.88,67.81,67.87,21100.0,24.7734,24.799,24.7734,24.7953,21100.0
2006-10-23 15:10:00,67.88,67.9,67.87,67.9,20200.0,24.799,24.8063,24.7953,24.8063,20200.0
2006-10-23 15:15:00,67.9,67.94,67.9,67.93,16800.0,24.8063,24.8209,24.8063,24.8172,16800.0
2006-10-23 15:20:00,67.93,67.98,67.92,67.95,25000.0,24.8172,24.8355,24.8136,24.8245,25000.0
2006-10-23 15:25:00,67.96,67.96,67.91,67.92,21700.0,24.8282,24.8282,24.8099,24.8136,21700.0
2006-10-23 15:30:00,67.92,67.93,67.85,67.87,37100.0,24.8136,24.8172,24.788,24.7953,37100.0
2006-10-23 15:35:00,67.87,67.87,67.81,67.83,22600.0,24.7953,24.7953,24.7734,24.7807,22600.0
2006-10-23 15:40:00,67.83,67.95,67.82,67.95,27200.0,24.7807,24.8245,24.777,24.8245,27200.0
2006-10-23 15:45:00,67.95,67.95,67.87,67.88,31200.0,24.8245,24.8245,24.7953,24.799,31200.0
2006-10-23 15:50:00,67.89,67.9,67.83,67.86,58600.0,24.8026,24.8063,24.7807,24.7917,58600.0
2006-10-23 15:55:00,67.85,67.85,67.76,67.78,77700.0,24.788,24.788,24.7551,24.7624,77700.0
2006-10-24 09:30:00,67.88,67.98,67.81,67.82,204800.0,24.799,24.8355,24.7734,24.777,204800.0
2006-10-24 09:35:00,67.85,67.99,67.83,67.98,99400.0,24.788,24.8392,24.7807,24.8355,99400.0
2006-10-24 09:40:00,67.99,68.06,67.91,67.91,48700.0,24.8392,24.8647,24.8099,24.8099,48700.0
2006-10-24 09:45:00,67.91,68.09,67.9,68.02,43800.0,24.8099,24.8757,24.8063,24.8501,43800.0
2006-10-24 09:50:00,68.02,68.05,67.97,68.01,23500.0,24.8501,24.8611,24.8318,24.8465,23500.0
2006-10-24 09:55:00,68.01,68.05,67.97,67.98,26600.0,24.8465,24.8611,24.8318,24.8355,26600.0
2006-10-24 10:00:00,67.97,68.01,67.9,67.93,41500.0,24.8318,24.8465,24.8063,24.8172,41500.0
2006-10-24 10:05:00,67.93,68.01,67.93,67.98,119700.0,24.8172,24.8465,24.8172,24.8355,119700.0
2006-10-24 10:10:00,67.98,68.0,67.89,68.0,74700.0,24.8355,24.8428,24.8026,24.8428,74700.0
2006-10-24 10:15:00,68.0,68.0,67.9,67.96,55300.0,24.8428,24.8428,24.8063,24.8282,55300.0
2006-10-24 10:20:00,67.95,68.03,67.95,68.02,95000.0,24.8245,24.8538,24.8245,24.8501,95000.0
2006-10-24 10:25:00,68.03,68.08,68.03,68.07,28300.0,24.8538,24.872,24.8538,24.8684,28300.0
2006-10-24 10:30:00,68.07,68.15,68.05,68.1,44800.0,24.8684,24.8976,24.8611,24.8793,44800.0
2006-10-24 10:35:00,68.09,68.09,68.03,68.09,109100.0,24.8757,24.8757,24.8538,24.8757,109100.0
2006-10-24 10:40:00,68.09,68.18,68.07,68.16,94300.0,24.8757,24.9086,24.8684,24.9013,94300.0
2006-10-24 10:45:00,68.16,68.21,68.13,68.18,35700.0,24.9013,24.9195,24.8903,24.9086,35700.0
2006-10-24 10:50:00,68.18,68.24,68.17,68.22,57600.0,24.9086,24.9305,24.9049,24.9232,57600.0
2006-10-24 10:55:00,68.23,68.42,68.23,68.42,73700.0,24.9268,24.9962,24.9268,24.9962,73700.0
2006-10-24 11:00:00,68.42,68.42,68.27,68.4,23100.0,24.9962,24.9962,24.9414,24.9889,23100.0
2006-10-24 11:05:00,68.39,68.57,68.38,68.51,54600.0,24.9853,25.051,24.9816,25.0291,54600.0
2006-10-24 11:10:00,68.47,68.58,68.45,68.48,45400.0,25.0145,25.0547,25.0072,25.0182,45400.0
2006-10-24 11:15:00,68.47,68.49,68.39,68.44,28600.0,25.0145,25.0218,24.9853,25.0036,28600.0
2006-10-24 11:20:00,68.43,68.43,68.31,68.34,24900.0,24.9999,24.9999,24.9561,24.967,24900.0
2006-10-24 11:25:00,68.33,68.38,68.29,68.34,39400.0,24.9634,24.9816,24.9488,24.967,39400.0
2006-10-24 11:30:00,68.35,68.39,68.17,68.26,34600.0,24.9707,24.9853,24.9049,24.9378,34600.0
2006-10-24 11:35:00,68.28,68.42,68.28,68.36,32000.0,24.9451,24.9962,24.9451,24.9743,32000.0
2006-10-24 11:40:00,68.36,68.48,68.35,68.44,21600.0,24.9743,25.0182,24.9707,25.0036,21600.0
2006-10-24 11:45:00,68.44,68.48,68.43,68.45,11200.0,25.0036,25.0182,24.9999,25.0072,11200.0
2006-10-24 11:50:00,68.44,68.48,68.35,68.39,27200.0,25.0036,25.0182,24.9707,24.9853,27200.0
2006-10-24 11:55:00,68.37,68.41,68.34,68.4,18300.0,24.978,24.9926,24.967,24.9889,18300.0
2006-10-24 12:00:00,68.4,68.43,68.29,68.29,12500.0,24.9889,24.9999,24.9488,24.9488,12500.0
2006-10-24 12:05:00,68.3,68.31,68.22,68.29,19200.0,24.9524,24.9561,24.9232,24.9488,19200.0
2006-10-24 12:10:00,68.28,68.32,68.22,68.22,25700.0,24.9451,24.9597,24.9232,24.9232,25700.0
2006-10-24 12:15:00,68.22,68.25,68.2,68.22,11500.0,24.9232,24.9341,24.9159,24.9232,11500.0
2006-10-24 12:20:00,68.23,68.29,68.22,68.29,7800.0,24.9268,24.9488,24.9232,24.9488,7800.0
2006-10-24 12:25:00,68.27,68.4,68.27,68.4,23800.0,24.9414,24.9889,24.9414,24.9889,23800.0
2006-10-24 12:30:00,68.39,68.41,68.35,68.38,14800.0,24.9853,24.9926,24.9707,24.9816,14800.0
2006-10-24 12:35:00,68.38,68.45,68.36,68.4,20800.0,24.9816,25.0072,24.9743,24.9889,20800.0
2006-10-24 12:40:00,68.42,68.49,68.39,68.49,29200.0,24.9962,25.0218,24.9853,25.0218,29200.0
2006-10-24 12:45:00,68.49,68.52,68.44,68.45,10400.0,25.0218,25.0328,25.0036,25.0072,10400.0
2006-10-24 12:50:00,68.41,68.46,68.34,68.34,25400.0,24.9926,25.0109,24.967,24.967,25400.0
2006-10-24 12:55:00,68.34,68.37,68.31,68.34,16500.0,24.967,24.978,24.9561,24.967,16500.0
2006-10-24 13:00:00,68.34,68.45,68.33,68.45,18000.0,24.967,25.0072,24.9634,25.0072,18000.0
2006-10-24 13:05:00,68.46,68.46,68.35,68.35,8800.0,25.0109,25.0109,24.9707,24.9707,8800.0
2006-10-24 13:10:00,68.38,68.41,68.36,68.36,3000.0,24.9816,24.9926,24.9743,24.9743,3000.0
2006-10-24 13:15:00,68.37,68.38,68.33,68.33,19500.0,24.978,24.9816,24.9634,24.9634,19500.0
2006-10-24 13:20:00,68.33,68.38,68.32,68.36,24900.0,24.9634,24.9816,24.9597,24.9743,24900.0
2006-10-24 13:25:00,68.36,68.36,68.26,68.29,43800.0,24.9743,24.9743,24.9378,24.9488,43800.0
2006-10-24 13:30:00,68.3,68.32,68.28,68.29,42900.0,24.9524,24.9597,24.9451,24.9488,42900.0
2006-10-24 13:35:00,68.3,68.33,68.28,68.32,77100.0,24.9524,24.9634,24.9451,24.9597,77100.0
2006-10-24 13:40:00,68.31,68.31,68.2,68.2,125800.0,24.9561,24.9561,24.9159,24.9159,125800.0
2006-10-24 13:45:00,68.21,68.21,68.13,68.13,73600.0,24.9195,24.9195,24.8903,24.8903,73600.0
2006-10-24 13:50:00,68.13,68.19,68.12,68.14,29000.0,24.8903,24.9122,24.8866,24.894,29000.0
2006-10-24 13:55:00,68.16,68.18,68.11,68.16,31000.0,24.9013,24.9086,24.883,24.9013,31000.0
2006-10-24 14:00:00,68.17,68.21,68.15,68.17,7600.0,24.9049,24.9195,24.8976,24.9049,7600.0
2006-10-24 14:05:00,68.18,68.21,68.16,68.21,10400.0,24.9086,24.9195,24.9013,24.9195,10400.0
2006-10-24 14:10:00,68.18,68.22,68.17,68.19,10300.0,24.9086,24.9232,24.9049,24.9122,10300.0
2006-10-24 14:15:00,68.17,68.17,68.1,68.12,31000.0,24.9049,24.9049,24.8793,24.8866,31000.0
2006-10-24 14:20:00,68.12,68.29,68.12,68.28,37400.0,24.8866,24.9488,24.8866,24.9451,37400.0
2006-10-24 14:25:00,68.29,68.32,68.24,68.29,17400.0,24.9488,24.9597,24.9305,24.9488,17400.0
2006-10-24 14:30:00,68.28,68.29,68.26,68.26,16700.0,24.9451,24.9488,24.9378,24.9378,16700.0
2006-10-24 14:35:00,68.26,68.27,68.22,68.24,15300.0,24.9378,24.9414,24.9232,24.9305,15300.0
2006-10-24 14:40:00,68.25,68.27,68.23,68.25,11700.0,24.9341,24.9414,24.9268,24.9341,11700.0
2006-10-24 14:45:00,68.23,68.28,68.2,68.2,23300.0,24.9268,24.9451,24.9159,24.9159,23300.0
2006-10-24 14:50:00,68.2,68.27,68.2,68.26,17100.0,24.9159,24.9414,24.9159,24.9378,17100.0
2006-10-24 14:55:00,68.26,68.35,68.26,68.28,26400.0,24.9378,24.9707,24.9378,24.9451,26400.0
2006-10-24 15:00:00,68.3,68.33,68.29,68.29,45100.0,24.9524,24.9634,24.9488,24.9488,45100.0
2006-10-24 15:05:00,68.3,68.37,68.28,68.37,35200.0,24.9524,24.978,24.9451,24.978,35200.0
2006-10-24 15:10:00,68.37,68.41,68.33,68.34,103300.0,24.978,24.9926,24.9634,24.967,103300.0
2006-10-24 15:15:00,68.35,68.4,68.32,68.35,21300.0,24.9707,24.9889,24.9597,24.9707,21300.0
2006-10-24 15:20:00,68.35,68.37,68.33,68.34,76500.0,24.9707,24.978,24.9634,24.967,76500.0
2006-10-24 15:25:00,68.33,68.38,68.33,68.34,74100.0,24.9634,24.9816,24.9634,24.967,74100.0
2006-10-24 15:30:00,68.33,68.35,68.25,68.25,287300.0,24.9634,24.9707,24.9341,24.9341,287300.0
2006-10-24 15:35:00,68.25,68.31,68.25,68.31,76800.0,24.9341,24.9561,24.9341,24.9561,76800.0
2006-10-24 15:40:00,68.3,68.33,68.29,68.3,49700.0,24.9524,24.9634,24.9488,24.9524,49700.0
2006-10-24 15:45:00,68.3,68.35,68.28,68.35,79200.0,24.9524,24.9707,24.9451,24.9707,79200.0
2006-10-24 15:50:00,68.33,68.33,68.25,68.28,70000.0,24.9634,24.9634,24.9341,24.9451,70000.0
2006-10-24 15:55:00,68.28,68.31,68.25,68.26,116300.0,24.9451,24.9561,24.9341,24.9378,116300.0
2006-10-25 09:30:00,68.17,68.21,68.17,68.21,800.0,24.9049,24.9195,24.9049,24.9195,800.0
2006-10-25 09:35:00,68.19,68.25,68.19,68.22,68300.0,24.9122,24.9341,24.9122,24.9232,68300.0
2006-10-25 09:40:00,68.22,68.23,68.15,68.16,39000.0,24.9232,24.9268,24.8976,24.9013,39000.0
2006-10-25 09:45:00,68.16,68.27,68.16,68.23,48000.0,24.9013,24.9414,24.9013,24.9268,48000.0
2006-10-25 09:50:00,68.22,68.28,68.22,68.27,40600.0,24.9232,24.9451,24.9232,24.9414,40600.0
2006-10-25 09:55:00,68.28,68.29,68.22,68.27,67400.0,24.9451,24.9488,24.9232,24.9414,67400.0
2006-10-25 10:00:00,68.27,68.28,68.21,68.28,44100.0,24.9414,24.9451,24.9195,24.9451,44100.0
2006-10-25 10:05:00,68.27,68.35,68.24,68.32,48900.0,24.9414,24.9707,24.9305,24.9597,48900.0
2006-10-25 10:10:00,68.33,68.44,68.33,68.39,65200.0,24.9634,25.0036,24.9634,24.9853,65200.0
2006-10-25 10:15:00,68.38,68.41,68.35,68.37,113200.0,24.9816,24.9926,24.9707,24.978,113200.0
2006-10-25 10:20:00,68.38,68.41,68.36,68.39,26700.0,24.9816,24.9926,24.9743,24.9853,26700.0
2006-10-25 10:25:00,68.38,68.44,68.37,68.39,39000.0,24.9816,25.0036,24.978,24.9853,39000.0
2006-10-25 10:30:00,68.43,68.78,68.38,68.66,172400.0,24.9999,25.1278,24.9816,25.0839,172400.0
2006-10-25 10:35:00,68.67,68.77,68.65,68.72,129200.0,25.0876,25.1241,25.0803,25.1058,129200.0
2006-10-25 10:40:00,68.7,68.85,68.69,68.81,126100.0,25.0985,25.1533,25.0949,25.1387,126100.0
2006-10-25 10:45:00,68.82,69.0,68.81,69.0,87000.0,25.1424,25.2081,25.1387,25.2081,87000.0
2006-10-25 10:50:00,68.99,69.0,68.83,68.84,61200.0,25.2045,25.2081,25.146,25.1497,61200.0
2006-10-25 10:55:00,68.86,68.89,68.84,68.86,24500.0,25.157,25.168,25.1497,25.157,24500.0
2006-10-25 11:00:00,68.86,68.96,68.81,68.94,44600.0,25.157,25.1935,25.1387,25.1862,44600.0
2006-10-25 11:05:00,68.94,69.1,68.92,69.03,75400.0,25.1862,25.2447,25.1789,25.2191,75400.0
2006-10-25 11:10:00,69.04,69.04,68.95,68.96,17700.0,25.2228,25.2228,25.1899,25.1935,17700.0
2006-10-25 11:15:00,68.96,68.96,68.87,68.88,57000.0,25.1935,25.1935,25.1606,25.1643,57000.0
2006-10-25 11:20:00,68.89,68.92,68.85,68.86,27300.0,25.168,25.1789,25.1533,25.157,27300.0
2006-10-25 11:25:00,68.86,68.87,68.85,68.86,23200.0,25.157,25.1606,25.1533,25.157,23200.0
2006-10-25 11:30:00,68.85,68.92,68.77,68.78,41300.0,25.1533,25.1789,25.1241,25.1278,41300.0
2006-10-25 11:35:00,68.79,68.92,68.79,68.88,26400.0,25.1314,25.1789,25.1314,25.1643,26400.0
2006-10-25 11:40:00,68.88,68.98,68.87,68.96,22900.0,25.1643,25.2008,25.1606,25.1935,22900.0
2006-10-25 11:45:00,68.96,69.07,68.96,69.0,31800.0,25.1935,25.2337,25.1935,25.2081,31800.0
2006-10-25 11:50:00,68.99,69.01,68.92,68.92,21500.0,25.2045,25.2118,25.1789,25.1789,21500.0
2006-10-25 11:55:00,68.91,69.04,68.91,68.97,19200.0,25.1753,25.2228,25.1753,25.1972,19200.0
2006-10-25 12:00:00,68.97,69.03,68.95,68.99,19500.0,25.1972,25.2191,25.1899,25.2045,19500.0
2006-10-25 12:05:00,69.0,69.04,68.98,68.99,18800.0,25.2081,25.2228,25.2008,25.2045,18800.0
2006-10-25 12:10:00,68.99,69.03,68.98,69.03,11200.0,25.2045,25.2191,25.2008,25.2191,11200.0
2006-10-25 12:15:00,69.02,69.02,68.93,68.94,13200.0,25.2154,25.2154,25.1826,25.1862,13200.0
2006-10-25 12:20:00,68.95,68.95,68.89,68.9,9400.0,25.1899,25.1899,25.168,25.1716,9400.0
2006-10-25 12:25:00,68.92,68.95,68.88,68.93,15000.0,25.1789,25.1899,25.1643,25.1826,15000.0
2006-10-25 12:30:00,68.92,68.94,68.87,68.87,11400.0,25.1789,25.1862,25.1606,25.1606,11400.0
2006-10-25 12:35:00,68.87,68.92,68.86,68.9,24200.0,25.1606,25.1789,25.157,25.1716,24200.0
2006-10-25 12:40:00,68.89,68.89,68.81,68.83,21800.0,25.168,25.168,25.1387,25.146,21800.0
2006-10-25 12:45:00,68.83,68.85,68.82,68.83,11100.0,25.146,25.1533,25.1424,25.146,11100.0
2006-10-25 12:50:00,68.84,68.9,68.83,68.9,30900.0,25.1497,25.1716,25.146,25.1716,30900.0
2006-10-25 12:55:00,68.9,68.9,68.85,68.87,13200.0,25.1716,25.1716,25.1533,25.1606,13200.0
2006-10-25 13:00:00,68.86,68.94,68.86,68.93,15500.0,25.157,25.1862,25.157,25.1826,15500.0
2006-10-25 13:05:00,68.95,69.1,68.95,69.08,70900.0,25.1899,25.2447,25.1899,25.2374,70900.0
2006-10-25 13:10:00,69.08,69.12,69.05,69.11,23800.0,25.2374,25.252,25.2264,25.2483,23800.0
2006-10-25 13:15:00,69.09,69.12,69.06,69.07,36300.0,25.241,25.252,25.2301,25.2337,36300.0
2006-10-25 13:20:00,69.07,69.09,69.05,69.09,24900.0,25.2337,25.241,25.2264,25.241,24900.0
2006-10-25 13:25:00,69.08,69.08,69.05,69.06,15600.0,25.2374,25.2374,25.2264,25.2301,15600.0
2006-10-25 13:30:00,69.06,69.09,69.06,69.09,26200.0,25.2301,25.241,25.2301,25.241,26200.0
2006-10-25 13:35:00,69.09,69.09,69.01,69.01,23100.0,25.241,25.241,25.2118,25.2118,23100.0
2006-10-25 13:40:00,69.0,69.08,69.0,69.08,20900.0,25.2081,25.2374,25.2081,25.2374,20900.0
2006-10-25 13:45:00,69.08,69.1,69.05,69.1,21200.0,25.2374,25.2447,25.2264,25.2447,21200.0
2006-10-25 13:50:00,69.09,69.12,69.08,69.09,22200.0,25.241,25.252,25.2374,25.241,22200.0
2006-10-25 13:55:00,69.08,69.1,69.06,69.06,21900.0,25.2374,25.2447,25.2301,25.2301,21900.0
2006-10-25 14:00:00,69.07,69.12,69.05,69.07,15000.0,25.2337,25.252,25.2264,25.2337,15000.0
2006-10-25 14:05:00,69.07,69.09,69.03,69.04,18600.0,25.2337,25.241,25.2191,25.2228,18600.0
2006-10-25 14:10:00,69.04,69.05,68.97,69.03,49300.0,25.2228,25.2264,25.1972,25.2191,49300.0
2006-10-25 14:15:00,69.03,69.25,69.03,69.22,65000.0,25.2191,25.2995,25.2191,25.2885,65000.0
2006-10-25 14:20:00,69.22,69.25,69.16,69.2,56200.0,25.2885,25.2995,25.2666,25.2812,56200.0
2006-10-25 14:25:00,69.2,69.22,68.97,69.01,48100.0,25.2812,25.2885,25.1972,25.2118,48100.0
2006-10-25 14:30:00,69.01,69.08,69.0,69.03,25000.0,25.2118,25.2374,25.2081,25.2191,25000.0
2006-10-25 14:35:00,69.03,69.07,68.98,69.01,15800.0,25.2191,25.2337,25.2008,25.2118,15800.0
2006-10-25 14:40:00,69.0,69.08,68.98,69.05,12900.0,25.2081,25.2374,25.2008,25.2264,12900.0
2006-10-25 14:45:00,69.06,69.22,69.05,69.22,20600.0,25.2301,25.2885,25.2264,25.2885,20600.0
2006-10-25 14:50:00,69.21,69.24,69.15,69.22,30700.0,25.2849,25.2958,25.2629,25.2885,30700.0
2006-10-25 14:55:00,69.2,69.35,69.2,69.35,46900.0,25.2812,25.336,25.2812,25.336,46900.0
2006-10-25 15:00:00,69.36,69.37,69.28,69.32,34500.0,25.3397,25.3433,25.3104,25.325,34500.0
2006-10-25 15:05:00,69.32,69.4,69.31,69.31,36200.0,25.325,25.3543,25.3214,25.3214,36200.0
2006-10-25 15:10:00,69.3,69.31,69.27,69.31,37200.0,25.3177,25.3214,25.3068,25.3214,37200.0
2006-10-25 15:15:00,69.32,69.36,69.31,69.36,42400.0,25.325,25.3397,25.3214,25.3397,42400.0
2006-10-25 15:20:00,69.34,69.37,69.26,69.33,112200.0,25.3324,25.3433,25.3031,25.3287,112200.0
2006-10-25 15:25:00,69.34,69.37,69.28,69.29,69600.0,25.3324,25.3433,25.3104,25.3141,69600.0
2006-10-25 15:30:00,69.29,69.29,69.22,69.25,96300.0,25.3141,25.3141,25.2885,25.2995,96300.0
2006-10-25 15:35:00,69.27,69.29,69.25,69.29,85400.0,25.3068,25.3141,25.2995,25.3141,85400.0
2006-10-25 15:40:00,69.29,69.29,69.24,69.26,72900.0,25.3141,25.3141,25.2958,25.3031,72900.0
2006-10-25 15:45:00,69.26,69.27,69.22,69.22,59000.0,25.3031,25.3068,25.2885,25.2885,59000.0
2006-10-25 15:50:00,69.23,69.23,69.12,69.16,76400.0,25.2922,25.2922,25.252,25.2666,76400.0
2006-10-25 15:55:00,69.13,69.24,69.13,69.18,155000.0,25.2556,25.2958,25.2556,25.2739,155000.0
2006-10-26 09:30:00,69.46,69.49,69.41,69.41,20600.0,25.3762,25.3872,25.3579,25.3579,20600.0
2006-10-26 09:35:00,69.44,69.45,69.35,69.35,153400.0,25.3689,25.3725,25.336,25.336,153400.0
2006-10-26 09:40:00,69.35,69.45,69.35,69.4,43100.0,25.336,25.3725,25.336,25.3543,43100.0
2006-10-26 09:45:00,69.4,69.44,69.3,69.31,54900.0,25.3543,25.3689,25.3177,25.3214,54900.0
2006-10-26 09:50:00,69.31,69.32,69.21,69.27,42300.0,25.3214,25.325,25.2849,25.3068,42300.0
2006-10-26 09:55:00,69.27,69.27,69.17,69.2,158700.0,25.3068,25.3068,25.2702,25.2812,158700.0
2006-10-26 10:00:00,69.2,69.21,69.05,69.06,64300.0,25.2812,25.2849,25.2264,25.2301,64300.0
2006-10-26 10:05:00,69.06,69.06,68.96,68.98,108000.0,25.2301,25.2301,25.1935,25.2008,108000.0
2006-10-26 10:10:00,68.98,69.06,68.96,69.04,47500.0,25.2008,25.2301,25.1935,25.2228,47500.0
2006-10-26 10:15:00,69.03,69.07,68.99,68.99,81000.0,25.2191,25.2337,25.2045,25.2045,81000.0
2006-10-26 10:20:00,68.99,69.0,68.74,68.76,179400.0,25.2045,25.2081,25.1132,25.1205,179400.0
2006-10-26 10:25:00,68.75,68.83,68.67,68.75,140400.0,25.1168,25.146,25.0876,25.1168,140400.0
2006-10-26 10:30:00,68.75,68.81,68.68,68.75,112700.0,25.1168,25.1387,25.0912,25.1168,112700.0
2006-10-26 10:35:00,68.76,68.85,68.73,68.78,56400.0,25.1205,25.1533,25.1095,25.1278,56400.0
2006-10-26 10:40:00,68.78,68.8,68.59,68.64,104200.0,25.1278,25.1351,25.0584,25.0766,104200.0
2006-10-26 10:45:00,68.65,68.84,68.64,68.8,74300.0,25.0803,25.1497,25.0766,25.1351,74300.0
2006-10-26 10:50:00,68.8,68.83,68.68,68.75,38600.0,25.1351,25.146,25.0912,25.1168,38600.0
2006-10-26 10:55:00,68.76,68.79,68.65,68.66,34600.0,25.1205,25.1314,25.0803,25.0839,34600.0
2006-10-26 11:00:00,68.71,68.73,68.62,68.62,29200.0,25.1022,25.1095,25.0693,25.0693,29200.0
2006-10-26 11:05:00,68.62,68.65,68.47,68.51,97000.0,25.0693,25.0803,25.0145,25.0291,97000.0
2006-10-26 11:10:00,68.52,68.55,68.43,68.46,43600.0,25.0328,25.0437,24.9999,25.0109,43600.0
2006-10-26 11:15:00,68.48,68.54,68.44,68.53,90000.0,25.0182,25.0401,25.0036,25.0364,90000.0
2006-10-26 11:20:00,68.54,68.64,68.5,68.62,94700.0,25.0401,25.0766,25.0255,25.0693,94700.0
2006-10-26 11:25:00,68.62,68.65,68.55,68.59,54700.0,25.0693,25.0803,25.0437,25.0584,54700.0
2006-10-26 11:30:00,68.59,68.66,68.57,68.59,50700.0,25.0584,25.0839,25.051,25.0584,50700.0
2006-10-26 11:35:00,68.58,68.62,68.36,68.38,83500.0,25.0547,25.0693,24.9743,24.9816,83500.0
2006-10-26 11:40:00,68.39,68.4,68.25,68.26,44900.0,24.9853,24.9889,24.9341,24.9378,44900.0
2006-10-26 11:45:00,68.26,68.37,68.17,68.37,41500.0,24.9378,24.978,24.9049,24.978,41500.0
2006-10-26 11:50:00,68.37,68.42,68.26,68.35,43600.0,24.978,24.9962,24.9378,24.9707,43600.0
2006-10-26 11:55:00,68.35,68.45,68.34,68.41,29000.0,24.9707,25.0072,24.967,24.9926,29000.0
2006-10-26 12:00:00,68.42,68.5,68.37,68.49,41700.0,24.9962,25.0255,24.978,25.0218,41700.0
2006-10-26 12:05:00,68.47,68.5,68.3,68.34,76900.0,25.0145,25.0255,24.9524,24.967,76900.0
2006-10-26 12:10:00,68.34,68.34,68.22,68.27,59600.0,24.967,24.967,24.9232,24.9414,59600.0
2006-10-26 12:15:00,68.27,68.41,68.26,68.39,30100.0,24.9414,24.9926,24.9378,24.9853,30100.0
2006-10-26 12:20:00,68.4,68.49,68.39,68.49,22800.0,24.9889,25.0218,24.9853,25.0218,22800.0
2006-10-26 12:25:00,68.49,68.55,68.44,68.45,22600.0,25.0218,25.0437,25.0036,25.0072,22600.0
2006-10-26 12:30:00,68.45,68.48,68.41,68.45,13800.0,25.0072,25.0182,24.9926,25.0072,13800.0
2006-10-26 12:35:00,68.45,68.49,68.42,68.49,25700.0,25.0072,25.0218,24.9962,25.0218,25700.0
2006-10-26 12:40:00,68.5,68.59,68.47,68.57,26000.0,25.0255,25.0584,25.0145,25.051,26000.0
2006-10-26 12:45:00,68.6,68.64,68.58,68.6,30300.0,25.062,25.0766,25.0547,25.062,30300.0
2006-10-26 12:50:00,68.6,68.62,68.52,68.61,41400.0,25.062,25.0693,25.0328,25.0657,41400.0
2006-10-26 12:55:00,68.62,68.64,68.55,68.59,26700.0,25.0693,25.0766,25.0437,25.0584,26700.0
2006-10-26 13:00:00,68.59,68.62,68.46,68.47,35200.0,25.0584,25.0693,25.0109,25.0145,35200.0
2006-10-26 13:05:00,68.47,68.47,68.39,68.43,30400.0,25.0145,25.0145,24.9853,24.9999,30400.0
2006-10-26 13:10:00,68.43,68.43,68.36,68.39,18300.0,24.9999,24.9999,24.9743,24.9853,18300.0
2006-10-26 13:15:00,68.37,68.4,68.33,68.4,44800.0,24.978,24.9889,24.9634,24.9889,44800.0
2006-10-26 13:20:00,68.4,68.4,68.31,68.31,21200.0,24.9889,24.9889,24.9561,24.9561,21200.0
2006-10-26 13:25:00,68.32,68.38,68.31,68.35,19100.0,24.9597,24.9816,24.9561,24.9707,19100.0
2006-10-26 13:30:00,68.37,68.37,68.27,68.3,16100.0,24.978,24.978,24.9414,24.9524,16100.0
2006-10-26 13:35:00,68.29,68.41,68.29,68.4,21600.0,24.9488,24.9926,24.9488,24.9889,21600.0
2006-10-26 13:40:00,68.42,68.42,68.33,68.37,16800.0,24.9962,24.9962,24.9634,24.978,16800.0
2006-10-26 13:45:00,68.36,68.42,68.35,68.42,23400.0,24.9743,24.9962,24.9707,24.9962,23400.0
2006-10-26 13:50:00,68.4,68.4,68.21,68.21,34400.0,24.9889,24.9889,24.9195,24.9195,34400.0
2006-10-26 13:55:00,68.22,68.23,68.15,68.18,86200.0,24.9232,24.9268,24.8976,24.9086,86200.0
2006-10-26 14:00:00,68.18,68.18,68.04,68.04,51100.0,24.9086,24.9086,24.8574,24.8574,51100.0
2006-10-26 14:05:00,68.05,68.06,68.0,68.0,45400.0,24.8611,24.8647,24.8428,24.8428,45400.0
2006-10-26 14:10:00,68.0,68.01,67.93,68.0,38700.0,24.8428,24.8465,24.8172,24.8428,38700.0
2006-10-26 14:15:00,68.0,68.12,68.0,68.1,31900.0,24.8428,24.8866,24.8428,24.8793,31900.0
2006-10-26 14:20:00,68.1,68.16,68.1,68.15,27800.0,24.8793,24.9013,24.8793,24.8976,27800.0
2006-10-26 14:25:00,68.14,68.21,68.13,68.14,38000.0,24.894,24.9195,24.8903,24.894,38000.0
2006-10-26 14:30:00,68.15,68.15,68.11,68.12,14800.0,24.8976,24.8976,24.883,24.8866,14800.0
2006-10-26 14:35:00,68.13,68.13,68.06,68.07,18300.0,24.8903,24.8903,24.8647,24.8684,18300.0
2006-10-26 14:40:00,68.07,68.12,68.05,68.11,18400.0,24.8684,24.8866,24.8611,24.883,18400.0
2006-10-26 14:45:00,68.11,68.11,68.07,68.09,21800.0,24.883,24.883,24.8684,24.8757,21800.0
2006-10-26 14:50:00,68.09,68.2,68.09,68.19,48900.0,24.8757,24.9159,24.8757,24.9122,48900.0
2006-10-26 14:55:00,68.18,68.28,68.15,68.28,25200.0,24.9086,24.9451,24.8976,24.9451,25200.0
2006-10-26 15:00:00,68.28,68.32,68.24,68.24,33700.0,24.9451,24.9597,24.9305,24.9305,33700.0
2006-10-26 15:05:00,68.24,68.31,68.23,68.25,29000.0,24.9305,24.9561,24.9268,24.9341,29000.0
2006-10-26 15:10:00,68.25,68.32,68.25,68.3,27900.0,24.9341,24.9597,24.9341,24.9524,27900.0
2006-10-26 15:15:00,68.3,68.3,68.21,68.24,47500.0,24.9524,24.9524,24.9195,24.9305,47500.0
2006-10-26 15:20:00,68.25,68.34,68.25,68.34,28300.0,24.9341,24.967,24.9341,24.967,28300.0
2006-10-26 15:25:00,68.33,68.36,68.33,68.35,40700.0,24.9634,24.9743,24.9634,24.9707,40700.0
2006-10-26 15:30:00,68.34,68.41,68.32,68.37,29500.0,24.967,24.9926,24.9597,24.978,29500.0
2006-10-26 15:35:00,68.38,68.42,68.37,68.4,38800.0,24.9816,24.9962,24.978,24.9889,38800.0
2006-10-26 15:40:00,68.38,68.4,68.35,68.36,39100.0,24.9816,24.9889,24.9707,24.9743,39100.0
2006-10-26 15:45:00,68.37,68.38,68.26,68.27,99400.0,24.978,24.9816,24.9378,24.9414,99400.0
2006-10-26 15:50:00,68.26,68.37,68.26,68.37,80800.0,24.9378,24.978,24.9378,24.978,80800.0
2006-10-26 15:55:00,68.37,68.44,68.35,68.42,134000.0,24.978,25.0036,24.9707,24.9962,134000.0
2006-10-27 09:30:00,68.63,68.64,68.52,68.59,85000.0,25.073,25.0766,25.0328,25.0584,85000.0
2006-10-27 09:35:00,68.59,68.61,68.36,68.36,70800.0,25.0584,25.0657,24.9743,24.9743,70800.0
2006-10-27 09:40:00,68.36,68.49,68.32,68.44,91300.0,24.9743,25.0218,24.9597,25.0036,91300.0
2006-10-27 09:45:00,68.44,68.46,68.29,68.29,37700.0,25.0036,25.0109,24.9488,24.9488,37700.0
2006-10-27 09:50:00,68.29,68.29,68.22,68.28,36100.0,24.9488,24.9488,24.9232,24.9451,36100.0
2006-10-27 09:55:00,68.28,68.43,68.25,68.39,25900.0,24.9451,24.9999,24.9341,24.9853,25900.0
2006-10-27 10:00:00,68.38,68.44,68.32,68.4,68200.0,24.9816,25.0036,24.9597,24.9889,68200.0
2006-10-27 10:05:00,68.36,68.45,68.18,68.23,135000.0,24.9743,25.0072,24.9086,24.9268,135000.0
2006-10-27 10:10:00,68.23,68.32,68.18,68.3,52200.0,24.9268,24.9597,24.9086,24.9524,52200.0
2006-10-27 10:15:00,68.29,68.31,68.25,68.25,30000.0,24.9488,24.9561,24.9341,24.9341,30000.0
2006-10-27 10:20:00,68.24,68.35,68.19,68.34,80900.0,24.9305,24.9707,24.9122,24.967,80900.0
2006-10-27 10:25:00,68.34,68.38,68.3,68.33,53900.0,24.967,24.9816,24.9524,24.9634,53900.0
2006-10-27 10:30:00,68.32,68.34,68.31,68.34,30900.0,24.9597,24.967,24.9561,24.967,30900.0
2006-10-27 10:35:00,68.36,68.46,68.33,68.46,32800.0,24.9743,25.0109,24.9634,25.0109,32800.0
2006-10-27 10:40:00,68.45,68.53,68.45,68.46,32300.0,25.0072,25.0364,25.0072,25.0109,32300.0
2006-10-27 10:45:00,68.46,68.47,68.39,68.4,13000.0,25.0109,25.0145,24.9853,24.9889,13000.0
2006-10-27 10:50:00,68.4,68.42,68.37,68.4,8200.0,24.9889,24.9962,24.978,24.9889,8200.0
2006-10-27 10:55:00,68.39,68.39,68.31,68.34,41200.0,24.9853,24.9853,24.9561,24.967,41200.0
2006-10-27 11:00:00,68.34,68.37,68.29,68.33,13500.0,24.967,24.978,24.9488,24.9634,13500.0
2006-10-27 11:05:00,68.34,68.41,68.31,68.37,32600.0,24.967,24.9926,24.9561,24.978,32600.0
2006-10-27 11:10:00,68.37,68.42,68.34,68.4,58500.0,24.978,24.9962,24.967,24.9889,58500.0
2006-10-27 11:15:00,68.38,68.47,68.35,68.46,20800.0,24.9816,25.0145,24.9707,25.0109,20800.0
2006-10-27 11:20:00,68.46,68.46,68.32,68.35,26200.0,25.0109,25.0109,24.9597,24.9707,26200.0
2006-10-27 11:25:00,68.34,68.37,68.29,68.29,37800.0,24.967,24.978,24.9488,24.9488,37800.0
2006-10-27 11:30:00,68.29,68.4,68.28,68.39,24700.0,24.9488,24.9889,24.9451,24.9853,24700.0
2006-10-27 11:35:00,68.36,68.43,68.36,68.41,8700.0,24.9743,24.9999,24.9743,24.9926,8700.0
2006-10-27 11:40:00,68.4,68.43,68.38,68.41,8800.0,24.9889,24.9999,24.9816,24.9926,8800.0
2006-10-27 11:45:00,68.41,68.41,68.27,68.3,21600.0,24.9926,24.9926,24.9414,24.9524,21600.0
2006-10-27 11:50:00,68.3,68.38,68.3,68.38,9600.0,24.9524,24.9816,24.9524,24.9816,9600.0
2006-10-27 11:55:00,68.37,68.38,68.31,68.38,23600.0,24.978,24.9816,24.9561,24.9816,23600.0
2006-10-27 12:00:00,68.37,68.38,68.28,68.3,9400.0,24.978,24.9816,24.9451,24.9524,9400.0
2006-10-27 12:05:00,68.3,68.38,68.3,68.36,20100.0,24.9524,24.9816,24.9524,24.9743,20100.0
2006-10-27 12:10:00,68.36,68.39,68.36,68.39,5900.0,24.9743,24.9853,24.9743,24.9853,5900.0
2006-10-27 12:15:00,68.39,68.45,68.38,68.45,18300.0,24.9853,25.0072,24.9816,25.0072,18300.0
2006-10-27 12:20:00,68.44,68.44,68.39,68.42,20700.0,25.0036,25.0036,24.9853,24.9962,20700.0
2006-10-27 12:25:00,68.43,68.47,68.42,68.45,13000.0,24.9999,25.0145,24.9962,25.0072,13000.0
2006-10-27 12:30:00,68.44,68.55,68.43,68.53,27300.0,25.0036,25.0437,24.9999,25.0364,27300.0
2006-10-27 12:35:00,68.53,68.63,68.53,68.63,31400.0,25.0364,25.073,25.0364,25.073,31400.0
2006-10-27 12:40:00,68.64,68.69,68.62,68.65,17300.0,25.0766,25.0949,25.0693,25.0803,17300.0
2006-10-27 12:45:00,68.65,68.65,68.56,68.58,20500.0,25.0803,25.0803,25.0474,25.0547,20500.0
2006-10-27 12:50:00,68.59,68.63,68.56,68.59,15600.0,25.0584,25.073,25.0474,25.0584,15600.0
2006-10-27 12:55:00,68.6,68.6,68.56,68.57,8700.0,25.062,25.062,25.0474,25.051,8700.0
2006-10-27 13:00:00,68.58,68.58,68.5,68.52,9700.0,25.0547,25.0547,25.0255,25.0328,9700.0
2006-10-27 13:05:00,68.49,68.55,68.49,68.54,7300.0,25.0218,25.0437,25.0218,25.0401,7300.0
2006-10-27 13:10:00,68.55,68.56,68.52,68.54,12300.0,25.0437,25.0474,25.0328,25.0401,12300.0
2006-10-27 13:15:00,68.52,68.55,68.49,68.49,12200.0,25.0328,25.0437,25.0218,25.0218,12200.0
2006-10-27 13:20:00,68.5,68.5,68.45,68.46,10800.0,25.0255,25.0255,25.0072,25.0109,10800.0
2006-10-27 13:25:00,68.47,68.48,68.43,68.46,29000.0,25.0145,25.0182,24.9999,25.0109,29000.0
2006-10-27 13:30:00,68.45,68.47,68.43,68.45,26200.0,25.0072,25.0145,24.9999,25.0072,26200.0
2006-10-27 13:35:00,68.45,68.47,68.4,68.45,26700.0,25.0072,25.0145,24.9889,25.0072,26700.0
2006-10-27 13:40:00,68.46,68.48,68.44,68.47,17900.0,25.0109,25.0182,25.0036,25.0145,17900.0
2006-10-27 13:45:00,68.46,68.49,68.41,68.42,23800.0,25.0109,25.0218,24.9926,24.9962,23800.0
2006-10-27 13:50:00,68.42,68.48,68.42,68.45,16900.0,24.9962,25.0182,24.9962,25.0072,16900.0
2006-10-27 13:55:00,68.46,68.46,68.41,68.43,8900.0,25.0109,25.0109,24.9926,24.9999,8900.0
2006-10-27 14:00:00,68.42,68.43,68.38,68.41,14500.0,24.9962,24.9999,24.9816,24.9926,14500.0
2006-10-27 14:05:00,68.39,68.42,68.36,68.36,8900.0,24.9853,24.9962,24.9743,24.9743,8900.0
2006-10-27 14:10:00,68.36,68.4,68.35,68.39,16400.0,24.9743,24.9889,24.9707,24.9853,16400.0
2006-10-27 14:15:00,68.39,68.39,68.35,68.35,21400.0,24.9853,24.9853,24.9707,24.9707,21400.0
2006-10-27 14:20:00,68.36,68.44,68.26,68.26,39100.0,24.9743,25.0036,24.9378,24.9378,39100.0
2006-10-27 14:25:00,68.25,68.26,68.1,68.1,31800.0,24.9341,24.9378,24.8793,24.8793,31800.0
2006-10-27 14:30:00,68.1,68.15,68.07,68.15,36200.0,24.8793,24.8976,24.8684,24.8976,36200.0
2006-10-27 14:35:00,68.14,68.19,68.12,68.13,9100.0,24.894,24.9122,24.8866,24.8903,9100.0
2006-10-27 14:40:00,68.13,68.2,68.12,68.12,30600.0,24.8903,24.9159,24.8866,24.8866,30600.0
2006-10-27 14:45:00,68.13,68.13,68.08,68.11,18400.0,24.8903,24.8903,24.872,24.883,18400.0
2006-10-27 14:50:00,68.09,68.18,68.0,68.03,41900.0,24.8757,24.9086,24.8428,24.8538,41900.0
2006-10-27 14:55:00,68.0,68.11,68.0,68.11,22000.0,24.8428,24.883,24.8428,24.883,22000.0
2006-10-27 15:00:00,68.1,68.12,68.05,68.05,33100.0,24.8793,24.8866,24.8611,24.8611,33100.0
2006-10-27 15:05:00,68.05,68.06,68.0,68.05,52300.0,24.8611,24.8647,24.8428,24.8611,52300.0
2006-10-27 15:10:00,68.04,68.12,68.04,68.1,50900.0,24.8574,24.8866,24.8574,24.8793,50900.0
2006-10-27 15:15:00,68.09,68.09,67.95,67.95,27900.0,24.8757,24.8757,24.8245,24.8245,27900.0
2006-10-27 15:20:00,67.96,67.96,67.9,67.95,21300.0,24.8282,24.8282,24.8063,24.8245,21300.0
2006-10-27 15:25:00,67.96,68.0,67.94,67.98,34100.0,24.8282,24.8428,24.8209,24.8355,34100.0
2006-10-27 15:30:00,67.98,68.03,67.97,68.03,89700.0,24.8355,24.8538,24.8318,24.8538,89700.0
2006-10-27 15:35:00,67.95,67.99,67.92,67.94,23900.0,24.8245,24.8392,24.8136,24.8209,23900.0
2006-10-27 15:40:00,67.96,68.01,67.95,67.99,32300.0,24.8282,24.8465,24.8245,24.8392,32300.0
2006-10-27 15:45:00,67.98,68.01,67.96,67.98,18700.0,24.8355,24.8465,24.8282,24.8355,18700.0
2006-10-27 15:50:00,67.98,68.04,67.98,68.03,51600.0,24.8355,24.8574,24.8355,24.8538,51600.0
2006-10-27 15:55:00,68.04,68.06,67.96,68.05,62700.0,24.8574,24.8647,24.8282,24.8611,62700.0
2006-10-30 09:30:00,67.72,67.73,67.67,67.73,47600.0,24.7405,24.7442,24.7222,24.7442,47600.0
2006-10-30 09:35:00,67.73,67.77,67.71,67.71,125900.0,24.7442,24.7588,24.7369,24.7369,125900.0
2006-10-30 09:40:00,67.71,67.75,67.64,67.67,137400.0,24.7369,24.7515,24.7113,24.7222,137400.0
2006-10-30 09:45:00,67.69,67.7,67.64,67.66,76400.0,24.7296,24.7332,24.7113,24.7186,76400.0
2006-10-30 09:50:00,67.65,67.66,67.57,67.62,48000.0,24.7149,24.7186,24.6857,24.704,48000.0
2006-10-30 09:55:00,67.62,67.64,67.54,67.57,158300.0,24.704,24.7113,24.6748,24.6857,158300.0
2006-10-30 10:00:00,67.56,67.64,67.54,67.6,64900.0,24.6821,24.7113,24.6748,24.6967,64900.0
2006-10-30 10:05:00,67.6,67.6,67.45,67.47,59000.0,24.6967,24.6967,24.6419,24.6492,59000.0
2006-10-30 10:10:00,67.46,67.55,67.46,67.46,229900.0,24.6455,24.6784,24.6455,24.6455,229900.0
2006-10-30 10:15:00,67.46,67.57,67.44,67.57,173300.0,24.6455,24.6857,24.6382,24.6857,173300.0
2006-10-30 10:20:00,67.57,67.59,67.5,67.57,83500.0,24.6857,24.693,24.6601,24.6857,83500.0
2006-10-30 10:25:00,67.55,67.59,67.49,67.53,49600.0,24.6784,24.693,24.6565,24.6711,49600.0
2006-10-30 10:30:00,67.53,67.57,67.52,67.55,137800.0,24.6711,24.6857,24.6674,24.6784,137800.0
2006-10-30 10:35:00,67.55,67.6,67.53,67.57,154800.0,24.6784,24.6967,24.6711,24.6857,154800.0
2006-10-30 10:40:00,67.57,67.57,67.52,67.54,24000.0,24.6857,24.6857,24.6674,24.6748,24000.0
2006-10-30 10:45:00,67.53,67.56,67.53,67.56,46400.0,24.6711,24.6821,24.6711,24.6821,46400.0
2006-10-30 10:50:00,67.54,67.59,67.54,67.59,43300.0,24.6748,24.693,24.6748,24.693,43300.0
2006-10-30 10:55:00,67.58,67.69,67.57,67.57,103600.0,24.6894,24.7296,24.6857,24.6857,103600.0
2006-10-30 11:00:00,67.6,67.66,67.56,67.65,133200.0,24.6967,24.7186,24.6821,24.7149,133200.0
2006-10-30 11:05:00,67.65,67.72,67.58,67.6,124600.0,24.7149,24.7405,24.6894,24.6967,124600.0
2006-10-30 11:10:00,67.61,67.69,67.58,67.64,73100.0,24.7003,24.7296,24.6894,24.7113,73100.0
2006-10-30 11:15:00,67.64,67.64,67.55,67.58,34900.0,24.7113,24.7113,24.6784,24.6894,34900.0
2006-10-30 11:20:00,67.57,67.59,67.57,67.57,22900.0,24.6857,24.693,24.6857,24.6857,22900.0
2006-10-30 11:25:00,67.58,67.58,67.5,67.5,22600.0,24.6894,24.6894,24.6601,24.6601,22600.0
2006-10-30 11:30:00,67.5,67.54,67.43,67.45,46000.0,24.6601,24.6748,24.6346,24.6419,46000.0
2006-10-30 11:35:00,67.45,67.49,67.43,67.46,34300.0,24.6419,24.6565,24.6346,24.6455,34300.0
2006-10-30 11:40:00,67.46,67.53,67.46,67.49,15400.0,24.6455,24.6711,24.6455,24.6565,15400.0
2006-10-30 11:45:00,67.5,67.5,67.44,67.44,13000.0,24.6601,24.6601,24.6382,24.6382,13000.0
2006-10-30 11:50:00,67.43,67.45,67.43,67.43,10900.0,24.6346,24.6419,24.6346,24.6346,10900.0
2006-10-30 11:55:00,67.44,67.51,67.41,67.51,26900.0,24.6382,24.6638,24.6273,24.6638,26900.0
2006-10-30 12:00:00,67.49,67.53,67.46,67.53,6200.0,24.6565,24.6711,24.6455,24.6711,6200.0
2006-10-30 12:05:00,67.53,67.54,67.45,67.46,13700.0,24.6711,24.6748,24.6419,24.6455,13700.0
2006-10-30 12:10:00,67.46,67.47,67.45,67.46,6900.0,24.6455,24.6492,24.6419,24.6455,6900.0
2006-10-30 12:15:00,67.45,67.5,67.45,67.47,12500.0,24.6419,24.6601,24.6419,24.6492,12500.0
2006-10-30 12:20:00,67.47,67.47,67.41,67.41,24100.0,24.6492,24.6492,24.6273,24.6273,24100.0
2006-10-30 12:25:00,67.41,67.43,67.41,67.43,5500.0,24.6273,24.6346,24.6273,24.6346,5500.0
2006-10-30 12:30:00,67.42,67.44,67.42,67.44,5600.0,24.6309,24.6382,24.6309,24.6382,5600.0
2006-10-30 12:35:00,67.44,67.45,67.43,67.45,14400.0,24.6382,24.6419,24.6346,24.6419,14400.0
2006-10-30 12:40:00,67.44,67.45,67.43,67.43,7700.0,24.6382,24.6419,24.6346,24.6346,7700.0
2006-10-30 12:45:00,67.45,67.45,67.41,67.41,7700.0,24.6419,24.6419,24.6273,24.6273,7700.0
2006-10-30 12:50:00,67.42,67.44,67.42,67.42,6900.0,24.6309,24.6382,24.6309,24.6309,6900.0
2006-10-30 12:55:00,67.42,67.43,67.41,67.41,4900.0,24.6309,24.6346,24.6273,24.6273,4900.0
2006-10-30 13:00:00,67.4,67.43,67.38,67.39,12700.0,24.6236,24.6346,24.6163,24.62,12700.0
2006-10-30 13:05:00,67.42,67.42,67.38,67.39,6100.0,24.6309,24.6309,24.6163,24.62,6100.0
2006-10-30 13:10:00,67.4,67.41,67.38,67.38,6400.0,24.6236,24.6273,24.6163,24.6163,6400.0
2006-10-30 13:15:00,67.38,67.45,67.38,67.44,32700.0,24.6163,24.6419,24.6163,24.6382,32700.0
2006-10-30 13:20:00,67.44,67.44,67.38,67.38,70100.0,24.6382,24.6382,24.6163,24.6163,70100.0
2006-10-30 13:25:00,67.39,67.4,67.36,67.36,12100.0,24.62,24.6236,24.609,24.609,12100.0
2006-10-30 13:30:00,67.38,67.42,67.36,67.4,19300.0,24.6163,24.6309,24.609,24.6236,19300.0
2006-10-30 13:35:00,67.42,67.42,67.36,67.4,20300.0,24.6309,24.6309,24.609,24.6236,20300.0
2006-10-30 13:40:00,67.41,67.43,67.38,67.38,20000.0,24.6273,24.6346,24.6163,24.6163,20000.0
2006-10-30 13:45:00,67.4,67.42,67.38,67.39,12000.0,24.6236,24.6309,24.6163,24.62,12000.0
2006-10-30 13:50:00,67.38,67.39,67.36,67.37,6100.0,24.6163,24.62,24.609,24.6126,6100.0
2006-10-30 13:55:00,67.37,67.37,67.32,67.33,13900.0,24.6126,24.6126,24.5944,24.598,13900.0
2006-10-30 14:00:00,67.33,67.35,67.32,67.35,6100.0,24.598,24.6053,24.5944,24.6053,6100.0
2006-10-30 14:05:00,67.35,67.37,67.3,67.31,25000.0,24.6053,24.6126,24.5871,24.5907,25000.0
2006-10-30 14:10:00,67.31,67.31,67.27,67.27,12500.0,24.5907,24.5907,24.5761,24.5761,12500.0
2006-10-30 14:15:00,67.28,67.29,67.23,67.24,22400.0,24.5798,24.5834,24.5615,24.5652,22400.0
2006-10-30 14:20:00,67.24,67.25,67.2,67.23,40500.0,24.5652,24.5688,24.5505,24.5615,40500.0
2006-10-30 14:25:00,67.23,67.3,67.23,67.29,22600.0,24.5615,24.5871,24.5615,24.5834,22600.0
2006-10-30 14:30:00,67.26,67.27,67.23,67.25,13200.0,24.5725,24.5761,24.5615,24.5688,13200.0
2006-10-30 14:35:00,67.26,67.28,67.25,67.27,10200.0,24.5725,24.5798,24.5688,24.5761,10200.0
2006-10-30 14:40:00,67.28,67.32,67.28,67.29,14200.0,24.5798,24.5944,24.5798,24.5834,14200.0
2006-10-30 14:45:00,67.29,67.29,67.25,67.25,13600.0,24.5834,24.5834,24.5688,24.5688,13600.0
2006-10-30 14:50:00,67.26,67.26,67.19,67.2,30400.0,24.5725,24.5725,24.5469,24.5505,30400.0
2006-10-30 14:55:00,67.23,67.23,67.17,67.2,16700.0,24.5615,24.5615,24.5396,24.5505,16700.0
2006-10-30 15:00:00,67.21,67.25,67.19,67.24,11400.0,24.5542,24.5688,24.5469,24.5652,11400.0
2006-10-30 15:05:00,67.23,67.26,67.21,67.25,18700.0,24.5615,24.5725,24.5542,24.5688,18700.0
2006-10-30 15:10:00,67.27,67.34,67.25,67.3,55500.0,24.5761,24.6017,24.5688,24.5871,55500.0
2006-10-30 15:15:00,67.3,67.31,67.24,67.24,20500.0,24.5871,24.5907,24.5652,24.5652,20500.0
2006-10-30 15:20:00,67.23,67.24,67.11,67.12,31900.0,24.5615,24.5652,24.5177,24.5213,31900.0
2006-10-30 15:25:00,67.14,67.16,67.08,67.1,34600.0,24.5286,24.5359,24.5067,24.514,34600.0
2006-10-30 15:30:00,67.09,67.13,66.94,66.95,46500.0,24.5104,24.525,24.4555,24.4592,46500.0
2006-10-30 15:35:00,66.95,66.99,66.9,66.96,32500.0,24.4592,24.4738,24.4409,24.4629,32500.0
2006-10-30 15:40:00,66.96,67.05,66.96,67.0,45900.0,24.4629,24.4957,24.4629,24.4775,45900.0
2006-10-30 15:45:00,67.01,67.03,66.95,66.99,55500.0,24.4811,24.4884,24.4592,24.4738,55500.0
2006-10-30 15:50:00,66.98,67.06,66.96,67.05,53300.0,24.4702,24.4994,24.4629,24.4957,53300.0
2006-10-30 15:55:00,67.03,67.06,67.02,67.05,36200.0,24.4884,24.4994,24.4848,24.4957,36200.0
2006-10-31 09:30:00,66.6,66.67,66.6,66.62,2400.0,24.3313,24.3569,24.3313,24.3386,2400.0
2006-10-31 09:35:00,66.63,66.71,66.61,66.66,138300.0,24.3423,24.3715,24.335,24.3533,138300.0
2006-10-31 09:40:00,66.67,66.7,66.64,66.68,47800.0,24.3569,24.3679,24.3459,24.3606,47800.0
2006-10-31 09:45:00,66.68,66.69,66.61,66.61,41600.0,24.3606,24.3642,24.335,24.335,41600.0
2006-10-31 09:50:00,66.6,66.61,66.52,66.59,72000.0,24.3313,24.335,24.3021,24.3277,72000.0
2006-10-31 09:55:00,66.58,66.6,66.54,66.6,53200.0,24.324,24.3313,24.3094,24.3313,53200.0
2006-10-31 10:00:00,66.56,66.73,66.55,66.73,87100.0,24.3167,24.3788,24.3131,24.3788,87100.0
2006-10-31 10:05:00,66.73,66.77,66.7,66.76,84500.0,24.3788,24.3934,24.3679,24.3898,84500.0
2006-10-31 10:10:00,66.76,66.85,66.75,66.79,61500.0,24.3898,24.4227,24.3861,24.4007,61500.0
2006-10-31 10:15:00,66.81,66.85,66.78,66.8,44000.0,24.4081,24.4227,24.3971,24.4044,44000.0
2006-10-31 10:20:00,66.8,66.89,66.76,66.89,103500.0,24.4044,24.4373,24.3898,24.4373,103500.0
2006-10-31 10:25:00,66.89,66.95,66.89,66.93,123500.0,24.4373,24.4592,24.4373,24.4519,123500.0
2006-10-31 10:30:00,66.93,67.0,66.92,66.99,139000.0,24.4519,24.4775,24.4482,24.4738,139000.0
2006-10-31 10:35:00,66.96,67.0,66.93,66.93,39700.0,24.4629,24.4775,24.4519,24.4519,39700.0
2006-10-31 10:40:00,66.91,66.97,66.91,66.96,63400.0,24.4446,24.4665,24.4446,24.4629,63400.0
2006-10-31 10:45:00,66.95,66.97,66.85,66.89,29900.0,24.4592,24.4665,24.4227,24.4373,29900.0
2006-10-31 10:50:00,66.9,66.98,66.89,66.98,37100.0,24.4409,24.4702,24.4373,24.4702,37100.0
2006-10-31 10:55:00,66.98,66.98,66.87,66.87,16300.0,24.4702,24.4702,24.43,24.43,16300.0
2006-10-31 11:00:00,66.88,66.94,66.82,66.83,39600.0,24.4336,24.4555,24.4117,24.4154,39600.0
2006-10-31 11:05:00,66.83,66.91,66.78,66.9,23000.0,24.4154,24.4446,24.3971,24.4409,23000.0
2006-10-31 11:10:00,66.9,66.92,66.78,66.78,20600.0,24.4409,24.4482,24.3971,24.3971,20600.0
2006-10-31 11:15:00,66.77,66.78,66.69,66.7,20200.0,24.3934,24.3971,24.3642,24.3679,20200.0
2006-10-31 11:20:00,66.71,66.74,66.69,66.72,20800.0,24.3715,24.3825,24.3642,24.3752,20800.0
2006-10-31 11:25:00,66.71,66.73,66.65,66.68,24400.0,24.3715,24.3788,24.3496,24.3606,24400.0
2006-10-31 11:30:00,66.66,66.75,66.6,66.7,62400.0,24.3533,24.3861,24.3313,24.3679,62400.0
2006-10-31 11:35:00,66.72,66.73,66.65,66.67,21700.0,24.3752,24.3788,24.3496,24.3569,21700.0
2006-10-31 11:40:00,66.66,66.69,66.62,66.62,16600.0,24.3533,24.3642,24.3386,24.3386,16600.0
2006-10-31 11:45:00,66.63,66.63,66.35,66.41,62200.0,24.3423,24.3423,24.24,24.2619,62200.0
2006-10-31 11:50:00,66.4,66.43,66.35,66.36,26100.0,24.2583,24.2692,24.24,24.2437,26100.0
2006-10-31 11:55:00,66.36,66.42,66.3,66.4,24000.0,24.2437,24.2656,24.2217,24.2583,24000.0
2006-10-31 12:00:00,66.38,66.44,66.36,66.44,10100.0,24.251,24.2729,24.2437,24.2729,10100.0
2006-10-31 12:05:00,66.45,66.45,66.36,66.37,12100.0,24.2765,24.2765,24.2437,24.2473,12100.0
2006-10-31 12:10:00,66.37,66.39,66.3,66.3,12400.0,24.2473,24.2546,24.2217,24.2217,12400.0
2006-10-31 12:15:00,66.29,66.3,66.13,66.13,30600.0,24.2181,24.2217,24.1596,24.1596,30600.0
2006-10-31 12:20:00,66.14,66.21,66.14,66.21,19800.0,24.1633,24.1889,24.1633,24.1889,19800.0
2006-10-31 12:25:00,66.22,66.3,66.21,66.26,13700.0,24.1925,24.2217,24.1889,24.2071,13700.0
2006-10-31 12:30:00,66.27,66.33,66.23,66.29,35200.0,24.2108,24.2327,24.1962,24.2181,35200.0
2006-10-31 12:35:00,66.28,66.29,66.21,66.22,30600.0,24.2144,24.2181,24.1889,24.1925,30600.0
2006-10-31 12:40:00,66.21,66.24,66.16,66.19,19500.0,24.1889,24.1998,24.1706,24.1815,19500.0
2006-10-31 12:45:00,66.2,66.22,66.18,66.19,17600.0,24.1852,24.1925,24.1779,24.1815,17600.0
2006-10-31 12:50:00,66.18,66.19,66.12,66.18,28500.0,24.1779,24.1815,24.156,24.1779,28500.0
2006-10-31 12:55:00,66.16,66.19,66.13,66.16,13400.0,24.1706,24.1815,24.1596,24.1706,13400.0
2006-10-31 13:00:00,66.17,66.22,66.14,66.21,12300.0,24.1742,24.1925,24.1633,24.1889,12300.0
2006-10-31 13:05:00,66.21,66.3,66.19,66.29,51500.0,24.1889,24.2217,24.1815,24.2181,51500.0
2006-10-31 13:10:00,66.29,66.29,66.23,66.25,27600.0,24.2181,24.2181,24.1962,24.2035,27600.0
2006-10-31 13:15:00,66.23,66.23,66.18,66.19,14500.0,24.1962,24.1962,24.1779,24.1815,14500.0
2006-10-31 13:20:00,66.17,66.23,66.17,66.2,20200.0,24.1742,24.1962,24.1742,24.1852,20200.0
2006-10-31 13:25:00,66.2,66.26,66.18,66.24,16500.0,24.1852,24.2071,24.1779,24.1998,16500.0
2006-10-31 13:30:00,66.24,66.31,66.24,66.31,21800.0,24.1998,24.2254,24.1998,24.2254,21800.0
2006-10-31 13:35:00,66.3,66.33,66.26,66.27,15800.0,24.2217,24.2327,24.2071,24.2108,15800.0
2006-10-31 13:40:00,66.28,66.3,66.27,66.28,18100.0,24.2144,24.2217,24.2108,24.2144,18100.0
2006-10-31 13:45:00,66.28,66.32,66.28,66.3,15900.0,24.2144,24.229,24.2144,24.2217,15900.0
2006-10-31 13:50:00,66.3,66.34,66.29,66.33,13800.0,24.2217,24.2363,24.2181,24.2327,13800.0
2006-10-31 13:55:00,66.32,66.34,66.3,66.34,34200.0,24.229,24.2363,24.2217,24.2363,34200.0
2006-10-31 14:00:00,66.34,66.46,66.31,66.44,27900.0,24.2363,24.2802,24.2254,24.2729,27900.0
2006-10-31 14:05:00,66.44,66.57,66.43,66.55,68200.0,24.2729,24.3204,24.2692,24.3131,68200.0
2006-10-31 14:10:00,66.55,66.63,66.5,66.58,50100.0,24.3131,24.3423,24.2948,24.324,50100.0
2006-10-31 14:15:00,66.57,66.68,66.57,66.65,73400.0,24.3204,24.3606,24.3204,24.3496,73400.0
2006-10-31 14:20:00,66.65,66.75,66.61,66.75,55500.0,24.3496,24.3861,24.335,24.3861,55500.0
2006-10-31 14:25:00,66.73,66.75,66.65,66.75,41200.0,24.3788,24.3861,24.3496,24.3861,41200.0
2006-10-31 14:30:00,66.74,66.8,66.66,66.76,46800.0,24.3825,24.4044,24.3533,24.3898,46800.0
2006-10-31 14:35:00,66.78,66.88,66.76,66.85,49900.0,24.3971,24.4336,24.3898,24.4227,49900.0
2006-10-31 14:40:00,66.85,66.96,66.85,66.89,53600.0,24.4227,24.4629,24.4227,24.4373,53600.0
2006-10-31 14:45:00,66.89,66.99,66.89,66.98,62900.0,24.4373,24.4738,24.4373,24.4702,62900.0
2006-10-31 14:50:00,66.93,66.95,66.81,66.88,13500.0,24.4519,24.4592,24.4081,24.4336,13500.0
2006-10-31 14:55:00,66.88,66.96,66.83,66.87,33700.0,24.4336,24.4629,24.4154,24.43,33700.0
2006-10-31 15:00:00,66.86,66.9,66.81,66.9,21900.0,24.4263,24.4409,24.4081,24.4409,21900.0
2006-10-31 15:05:00,66.92,66.98,66.87,66.87,25400.0,24.4482,24.4702,24.43,24.43,25400.0
2006-10-31 15:10:00,66.82,66.88,66.8,66.81,23600.0,24.4117,24.4336,24.4044,24.4081,23600.0
2006-10-31 15:15:00,66.81,66.93,66.81,66.91,17700.0,24.4081,24.4519,24.4081,24.4446,17700.0
2006-10-31 15:20:00,66.91,67.0,66.91,67.0,28000.0,24.4446,24.4775,24.4446,24.4775,28000.0
2006-10-31 15:25:00,66.99,67.02,66.96,67.0,52000.0,24.4738,24.4848,24.4629,24.4775,52000.0
2006-10-31 15:30:00,67.0,67.03,67.0,67.02,19900.0,24.4775,24.4884,24.4775,24.4848,19900.0
2006-10-31 15:35:00,67.0,67.1,66.98,67.1,34600.0,24.4775,24.514,24.4702,24.514,34600.0
2006-10-31 15:40:00,67.11,67.24,67.1,67.18,45800.0,24.5177,24.5652,24.514,24.5432,45800.0
2006-10-31 15:45:00,67.19,67.24,67.12,67.18,66800.0,24.5469,24.5652,24.5213,24.5432,66800.0
2006-10-31 15:50:00,67.14,67.16,67.03,67.03,41500.0,24.5286,24.5359,24.4884,24.4884,41500.0
2006-10-31 15:55:00,67.05,67.1,67.0,67.08,93000.0,24.4957,24.514,24.4775,24.5067,93000.0
2006-11-01 09:30:00,67.51,67.56,67.51,67.51,86200.0,24.6638,24.6821,24.6638,24.6638,86200.0
2006-11-01 09:35:00,67.51,67.52,67.45,67.45,96100.0,24.6638,24.6674,24.6419,24.6419,96100.0
2006-11-01 09:40:00,67.45,67.57,67.45,67.57,81600.0,24.6419,24.6857,24.6419,24.6857,81600.0
2006-11-01 09:45:00,67.57,67.6,67.41,67.43,53300.0,24.6857,24.6967,24.6273,24.6346,53300.0
2006-11-01 09:50:00,67.43,67.44,67.3,67.33,83500.0,24.6346,24.6382,24.5871,24.598,83500.0
2006-11-01 09:55:00,67.32,67.38,67.29,67.37,46300.0,24.5944,24.6163,24.5834,24.6126,46300.0
2006-11-01 10:00:00,67.35,67.53,67.35,67.5,210400.0,24.6053,24.6711,24.6053,24.6601,210400.0
2006-11-01 10:05:00,67.51,67.55,67.42,67.42,54100.0,24.6638,24.6784,24.6309,24.6309,54100.0
2006-11-01 10:10:00,67.42,67.42,67.33,67.34,64000.0,24.6309,24.6309,24.598,24.6017,64000.0
2006-11-01 10:15:00,67.34,67.35,67.23,67.35,59900.0,24.6017,24.6053,24.5615,24.6053,59900.0
2006-11-01 10:20:00,67.35,67.37,67.32,67.33,71400.0,24.6053,24.6126,24.5944,24.598,71400.0
2006-11-01 10:25:00,67.33,67.34,67.22,67.27,160500.0,24.598,24.6017,24.5578,24.5761,160500.0
2006-11-01 10:30:00,67.3,67.68,67.29,67.66,224200.0,24.5871,24.7259,24.5834,24.7186,224200.0
2006-11-01 10:35:00,67.64,67.77,67.6,67.71,87000.0,24.7113,24.7588,24.6967,24.7369,87000.0
2006-11-01 10:40:00,67.7,67.79,67.65,67.68,69600.0,24.7332,24.7661,24.7149,24.7259,69600.0
2006-11-01 10:45:00,67.68,67.72,67.62,67.64,67200.0,24.7259,24.7405,24.704,24.7113,67200.0
2006-11-01 10:50:00,67.64,67.7,67.62,67.65,47000.0,24.7113,24.7332,24.704,24.7149,47000.0
2006-11-01 10:55:00,67.64,67.67,67.61,67.64,50500.0,24.7113,24.7222,24.7003,24.7113,50500.0
2006-11-01 11:00:00,67.63,67.69,67.54,67.57,60200.0,24.7076,24.7296,24.6748,24.6857,60200.0
2006-11-01 11:05:00,67.57,67.58,67.44,67.46,95300.0,24.6857,24.6894,24.6382,24.6455,95300.0
2006-11-01 11:10:00,67.45,67.46,67.3,67.3,75600.0,24.6419,24.6455,24.5871,24.5871,75600.0
2006-11-01 11:15:00,67.31,67.36,67.28,67.32,30900.0,24.5907,24.609,24.5798,24.5944,30900.0
2006-11-01 11:20:00,67.31,67.31,67.2,67.2,40600.0,24.5907,24.5907,24.5505,24.5505,40600.0
2006-11-01 11:25:00,67.19,67.26,67.1,67.25,120000.0,24.5469,24.5725,24.514,24.5688,120000.0
2006-11-01 11:30:00,67.24,67.28,67.15,67.17,35900.0,24.5652,24.5798,24.5323,24.5396,35900.0
2006-11-01 11:35:00,67.18,67.19,67.08,67.08,21900.0,24.5432,24.5469,24.5067,24.5067,21900.0
2006-11-01 11:40:00,67.08,67.1,66.96,67.1,97500.0,24.5067,24.514,24.4629,24.514,97500.0
2006-11-01 11:45:00,67.09,67.27,67.08,67.25,32500.0,24.5104,24.5761,24.5067,24.5688,32500.0
2006-11-01 11:50:00,67.26,67.27,67.07,67.14,16100.0,24.5725,24.5761,24.503,24.5286,16100.0
2006-11-01 11:55:00,67.14,67.16,67.02,67.05,18800.0,24.5286,24.5359,24.4848,24.4957,18800.0
2006-11-01 12:00:00,67.06,67.09,67.02,67.07,28100.0,24.4994,24.5104,24.4848,24.503,28100.0
2006-11-01 12:05:00,67.07,67.12,67.0,67.09,30600.0,24.503,24.5213,24.4775,24.5104,30600.0
2006-11-01 12:10:00,67.1,67.21,67.1,67.17,22100.0,24.514,24.5542,24.514,24.5396,22100.0
2006-11-01 12:15:00,67.16,67.16,67.12,67.12,16600.0,24.5359,24.5359,24.5213,24.5213,16600.0
2006-11-01 12:20:00,67.14,67.14,67.08,67.08,14200.0,24.5286,24.5286,24.5067,24.5067,14200.0
2006-11-01 12:25:00,67.09,67.09,67.0,67.01,32000.0,24.5104,24.5104,24.4775,24.4811,32000.0
2006-11-01 12:30:00,67.01,67.01,66.91,66.91,32400.0,24.4811,24.4811,24.4446,24.4446,32400.0
2006-11-01 12:35:00,66.91,67.05,66.91,66.94,51600.0,24.4446,24.4957,24.4446,24.4555,51600.0
2006-11-01 12:40:00,66.95,67.08,66.95,67.07,42600.0,24.4592,24.5067,24.4592,24.503,42600.0
2006-11-01 12:45:00,67.07,67.12,67.05,67.12,24900.0,24.503,24.5213,24.4957,24.5213,24900.0
2006-11-01 12:50:00,67.12,67.12,67.05,67.05,13900.0,24.5213,24.5213,24.4957,24.4957,13900.0
2006-11-01 12:55:00,67.06,67.16,67.04,67.06,34700.0,24.4994,24.5359,24.4921,24.4994,34700.0
2006-11-01 13:00:00,67.07,67.16,67.01,67.08,24900.0,24.503,24.5359,24.4811,24.5067,24900.0
2006-11-01 13:05:00,67.08,67.11,67.05,67.09,27100.0,24.5067,24.5177,24.4957,24.5104,27100.0
2006-11-01 13:10:00,67.09,67.09,67.07,67.09,13800.0,24.5104,24.5104,24.503,24.5104,13800.0
2006-11-01 13:15:00,67.1,67.12,67.07,67.1,20600.0,24.514,24.5213,24.503,24.514,20600.0
2006-11-01 13:20:00,67.1,67.12,67.08,67.11,22000.0,24.514,24.5213,24.5067,24.5177,22000.0
2006-11-01 13:25:00,67.1,67.2,67.1,67.19,52600.0,24.514,24.5505,24.514,24.5469,52600.0
2006-11-01 13:30:00,67.2,67.33,67.2,67.23,81200.0,24.5505,24.598,24.5505,24.5615,81200.0
2006-11-01 13:35:00,67.25,67.25,67.14,67.24,62400.0,24.5688,24.5688,24.5286,24.5652,62400.0
2006-11-01 13:40:00,67.24,67.29,67.18,67.24,28600.0,24.5652,24.5834,24.5432,24.5652,28600.0
2006-11-01 13:45:00,67.24,67.39,67.24,67.32,33300.0,24.5652,24.62,24.5652,24.5944,33300.0
2006-11-01 13:50:00,67.33,67.48,67.3,67.45,28800.0,24.598,24.6528,24.5871,24.6419,28800.0
2006-11-01 13:55:00,67.47,67.51,67.38,67.44,24400.0,24.6492,24.6638,24.6163,24.6382,24400.0
2006-11-01 14:00:00,67.43,67.45,67.36,67.38,37300.0,24.6346,24.6419,24.609,24.6163,37300.0
2006-11-01 14:05:00,67.39,67.39,67.32,67.35,50000.0,24.62,24.62,24.5944,24.6053,50000.0
2006-11-01 14:10:00,67.35,67.39,67.32,67.32,29900.0,24.6053,24.62,24.5944,24.5944,29900.0
2006-11-01 14:15:00,67.33,67.35,67.19,67.28,23700.0,24.598,24.6053,24.5469,24.5798,23700.0
2006-11-01 14:20:00,67.26,67.26,67.2,67.24,16000.0,24.5725,24.5725,24.5505,24.5652,16000.0
2006-11-01 14:25:00,67.24,67.24,67.1,67.15,13700.0,24.5652,24.5652,24.514,24.5323,13700.0
2006-11-01 14:30:00,67.15,67.19,67.11,67.19,17500.0,24.5323,24.5469,24.5177,24.5469,17500.0
2006-11-01 14:35:00,67.19,67.25,67.15,67.24,36900.0,24.5469,24.5688,24.5323,24.5652,36900.0
2006-11-01 14:40:00,67.25,67.28,67.2,67.24,33500.0,24.5688,24.5798,24.5505,24.5652,33500.0
2006-11-01 14:45:00,67.25,67.25,67.2,67.2,7500.0,24.5688,24.5688,24.5505,24.5505,7500.0
2006-11-01 14:50:00,67.2,67.22,67.14,67.16,33700.0,24.5505,24.5578,24.5286,24.5359,33700.0
2006-11-01 14:55:00,67.16,67.24,67.15,67.23,15600.0,24.5359,24.5652,24.5323,24.5615,15600.0
2006-11-01 15:00:00,67.23,67.23,67.2,67.2,8900.0,24.5615,24.5615,24.5505,24.5505,8900.0
2006-11-01 15:05:00,67.2,67.2,67.1,67.11,29500.0,24.5505,24.5505,24.514,24.5177,29500.0
2006-11-01 15:10:00,67.12,67.15,67.09,67.15,25800.0,24.5213,24.5323,24.5104,24.5323,25800.0
2006-11-01 15:15:00,67.15,67.22,67.15,67.17,15700.0,24.5323,24.5578,24.5323,24.5396,15700.0
2006-11-01 15:20:00,67.16,67.23,67.16,67.23,65500.0,24.5359,24.5615,24.5359,24.5615,65500.0
2006-11-01 15:25:00,67.23,67.29,67.22,67.26,34000.0,24.5615,24.5834,24.5578,24.5725,34000.0
2006-11-01 15:30:00,67.25,67.27,67.22,67.27,16900.0,24.5688,24.5761,24.5578,24.5761,16900.0
2006-11-01 15:35:00,67.26,67.26,67.1,67.12,50000.0,24.5725,24.5725,24.514,24.5213,50000.0
2006-11-01 15:40:00,67.12,67.12,67.06,67.1,60900.0,24.5213,24.5213,24.4994,24.514,60900.0
2006-11-01 15:45:00,67.1,67.17,67.09,67.17,45400.0,24.514,24.5396,24.5104,24.5396,45400.0
2006-11-01 15:50:00,67.17,67.22,67.16,67.21,52100.0,24.5396,24.5578,24.5359,24.5542,52100.0
2006-11-01 15:55:00,67.2,67.25,67.19,67.25,54700.0,24.5505,24.5688,24.5469,24.5688,54700.0
2006-11-02 09:30:00,66.93,66.98,66.93,66.98,6300.0,24.4519,24.4702,24.4519,24.4702,6300.0
2006-11-02 09:35:00,66.99,67.06,66.99,67.06,89500.0,24.4738,24.4994,24.4738,24.4994,89500.0
2006-11-02 09:40:00,67.06,67.09,67.01,67.07,53000.0,24.4994,24.5104,24.4811,24.503,53000.0
2006-11-02 09:45:00,67.07,67.11,67.0,67.07,36400.0,24.503,24.5177,24.4775,24.503,36400.0
2006-11-02 09:50:00,67.08,67.08,66.96,67.04,54300.0,24.5067,24.5067,24.4629,24.4921,54300.0
2006-11-02 09:55:00,67.04,67.05,66.96,66.96,48300.0,24.4921,24.4957,24.4629,24.4629,48300.0
2006-11-02 10:00:00,66.97,67.01,66.87,67.0,63500.0,24.4665,24.4811,24.43,24.4775,63500.0
2006-11-02 10:05:00,67.0,67.07,66.96,67.07,51900.0,24.4775,24.503,24.4629,24.503,51900.0
2006-11-02 10:10:00,67.06,67.11,67.04,67.08,42200.0,24.4994,24.5177,24.4921,24.5067,42200.0
2006-11-02 10:15:00,67.09,67.1,67.03,67.04,28000.0,24.5104,24.514,24.4884,24.4921,28000.0
2006-11-02 10:20:00,67.05,67.14,67.03,67.09,40800.0,24.4957,24.5286,24.4884,24.5104,40800.0
2006-11-02 10:25:00,67.09,67.19,67.08,67.13,30300.0,24.5104,24.5469,24.5067,24.525,30300.0
2006-11-02 10:30:00,67.13,67.21,67.06,67.21,43800.0,24.525,24.5542,24.4994,24.5542,43800.0
2006-11-02 10:35:00,67.21,67.24,67.07,67.07,61400.0,24.5542,24.5652,24.503,24.503,61400.0
2006-11-02 10:40:00,67.06,67.06,66.98,67.0,52600.0,24.4994,24.4994,24.4702,24.4775,52600.0
2006-11-02 10:45:00,67.0,67.04,66.98,67.01,53500.0,24.4775,24.4921,24.4702,24.4811,53500.0
2006-11-02 10:50:00,67.01,67.02,66.99,67.0,28400.0,24.4811,24.4848,24.4738,24.4775,28400.0
2006-11-02 10:55:00,67.01,67.06,66.98,67.0,57800.0,24.4811,24.4994,24.4702,24.4775,57800.0
2006-11-02 11:00:00,67.0,67.05,66.99,67.02,41700.0,24.4775,24.4957,24.4738,24.4848,41700.0
2006-11-02 11:05:00,67.03,67.05,67.0,67.02,50700.0,24.4884,24.4957,24.4775,24.4848,50700.0
2006-11-02 11:10:00,67.02,67.08,66.99,67.08,53600.0,24.4848,24.5067,24.4738,24.5067,53600.0
2006-11-02 11:15:00,67.08,67.11,67.08,67.09,34400.0,24.5067,24.5177,24.5067,24.5104,34400.0
2006-11-02 11:20:00,67.1,67.15,67.09,67.1,40600.0,24.514,24.5323,24.5104,24.514,40600.0
2006-11-02 11:25:00,67.1,67.15,67.08,67.1,37000.0,24.514,24.5323,24.5067,24.514,37000.0
2006-11-02 11:30:00,67.12,67.15,67.12,67.14,27700.0,24.5213,24.5323,24.5213,24.5286,27700.0
2006-11-02 11:35:00,67.12,67.22,67.12,67.18,33300.0,24.5213,24.5578,24.5213,24.5432,33300.0
2006-11-02 11:40:00,67.18,67.23,67.12,67.12,32300.0,24.5432,24.5615,24.5213,24.5213,32300.0
2006-11-02 11:45:00,67.12,67.15,67.1,67.14,22000.0,24.5213,24.5323,24.514,24.5286,22000.0
2006-11-02 11:50:00,67.15,67.16,67.11,67.12,26100.0,24.5323,24.5359,24.5177,24.5213,26100.0
2006-11-02 11:55:00,67.12,67.12,67.05,67.08,13300.0,24.5213,24.5213,24.4957,24.5067,13300.0
2006-11-02 12:00:00,67.07,67.11,67.06,67.08,8600.0,24.503,24.5177,24.4994,24.5067,8600.0
2006-11-02 12:05:00,67.08,67.1,67.02,67.02,32400.0,24.5067,24.514,24.4848,24.4848,32400.0
2006-11-02 12:10:00,67.02,67.1,67.02,67.08,14900.0,24.4848,24.514,24.4848,24.5067,14900.0
2006-11-02 12:15:00,67.09,67.13,67.08,67.1,6200.0,24.5104,24.525,24.5067,24.514,6200.0
2006-11-02 12:20:00,67.1,67.15,67.09,67.14,16300.0,24.514,24.5323,24.5104,24.5286,16300.0
2006-11-02 12:25:00,67.15,67.15,67.09,67.14,19600.0,24.5323,24.5323,24.5104,24.5286,19600.0
2006-11-02 12:30:00,67.13,67.2,67.12,67.2,23000.0,24.525,24.5505,24.5213,24.5505,23000.0
2006-11-02 12:35:00,67.19,67.2,67.14,67.17,9900.0,24.5469,24.5505,24.5286,24.5396,9900.0
2006-11-02 12:40:00,67.15,67.2,67.15,67.18,18100.0,24.5323,24.5505,24.5323,24.5432,18100.0
2006-11-02 12:45:00,67.18,67.2,67.14,67.19,11200.0,24.5432,24.5505,24.5286,24.5469,11200.0
2006-11-02 12:50:00,67.17,67.22,67.15,67.19,22700.0,24.5396,24.5578,24.5323,24.5469,22700.0
2006-11-02 12:55:00,67.2,67.22,67.17,67.2,12800.0,24.5505,24.5578,24.5396,24.5505,12800.0
2006-11-02 13:00:00,67.2,67.2,67.16,67.2,11700.0,24.5505,24.5505,24.5359,24.5505,11700.0
2006-11-02 13:05:00,67.2,67.22,67.16,67.2,12400.0,24.5505,24.5578,24.5359,24.5505,12400.0
2006-11-02 13:10:00,67.21,67.22,67.13,67.2,58600.0,24.5542,24.5578,24.525,24.5505,58600.0
2006-11-02 13:15:00,67.2,67.33,67.2,67.31,54200.0,24.5505,24.598,24.5505,24.5907,54200.0
2006-11-02 13:20:00,67.32,67.38,67.32,67.37,45800.0,24.5944,24.6163,24.5944,24.6126,45800.0
2006-11-02 13:25:00,67.37,67.48,67.35,67.44,56800.0,24.6126,24.6528,24.6053,24.6382,56800.0
2006-11-02 13:30:00,67.44,67.45,67.4,67.41,19200.0,24.6382,24.6419,24.6236,24.6273,19200.0
2006-11-02 13:35:00,67.42,67.5,67.41,67.44,29600.0,24.6309,24.6601,24.6273,24.6382,29600.0
2006-11-02 13:40:00,67.45,67.47,67.44,67.44,15400.0,24.6419,24.6492,24.6382,24.6382,15400.0
2006-11-02 13:45:00,67.42,67.42,67.33,67.34,55800.0,24.6309,24.6309,24.598,24.6017,55800.0
2006-11-02 13:50:00,67.34,67.37,67.31,67.35,13500.0,24.6017,24.6126,24.5907,24.6053,13500.0
2006-11-02 13:55:00,67.34,67.34,67.26,67.32,17000.0,24.6017,24.6017,24.5725,24.5944,17000.0
2006-11-02 14:00:00,67.32,67.34,67.27,67.31,8300.0,24.5944,24.6017,24.5761,24.5907,8300.0
2006-11-02 14:05:00,67.31,67.35,67.29,67.32,7900.0,24.5907,24.6053,24.5834,24.5944,7900.0
2006-11-02 14:10:00,67.34,67.38,67.32,67.35,6100.0,24.6017,24.6163,24.5944,24.6053,6100.0
2006-11-02 14:15:00,67.35,67.38,67.31,67.31,4600.0,24.6053,24.6163,24.5907,24.5907,4600.0
2006-11-02 14:20:00,67.31,67.32,67.18,67.21,20000.0,24.5907,24.5944,24.5432,24.5542,20000.0
2006-11-02 14:25:00,67.21,67.21,67.15,67.15,12700.0,24.5542,24.5542,24.5323,24.5323,12700.0
2006-11-02 14:30:00,67.14,67.23,67.14,67.19,8900.0,24.5286,24.5615,24.5286,24.5469,8900.0
2006-11-02 14:35:00,67.2,67.21,67.15,67.16,14600.0,24.5505,24.5542,24.5323,24.5359,14600.0
2006-11-02 14:40:00,67.16,67.2,67.08,67.16,49100.0,24.5359,24.5505,24.5067,24.5359,49100.0
2006-11-02 14:45:00,67.17,67.2,67.14,67.18,16500.0,24.5396,24.5505,24.5286,24.5432,16500.0
2006-11-02 14:50:00,67.18,67.18,67.06,67.08,52700.0,24.5432,24.5432,24.4994,24.5067,52700.0
2006-11-02 14:55:00,67.08,67.08,67.04,67.07,13500.0,24.5067,24.5067,24.4921,24.503,13500.0
2006-11-02 15:00:00,67.07,67.09,67.03,67.09,13100.0,24.503,24.5104,24.4884,24.5104,13100.0
2006-11-02 15:05:00,67.09,67.15,67.09,67.14,15300.0,24.5104,24.5323,24.5104,24.5286,15300.0
2006-11-02 15:10:00,67.13,67.18,67.09,67.18,16400.0,24.525,24.5432,24.5104,24.5432,16400.0
2006-11-02 15:15:00,67.19,67.19,67.1,67.11,14200.0,24.5469,24.5469,24.514,24.5177,14200.0
2006-11-02 15:20:00,67.13,67.18,67.11,67.11,15400.0,24.525,24.5432,24.5177,24.5177,15400.0
2006-11-02 15:25:00,67.11,67.12,67.09,67.1,15200.0,24.5177,24.5213,24.5104,24.514,15200.0
2006-11-02 15:30:00,67.1,67.15,67.1,67.15,35000.0,24.514,24.5323,24.514,24.5323,35000.0
2006-11-02 15:35:00,67.15,67.24,67.15,67.23,20000.0,24.5323,24.5652,24.5323,24.5615,20000.0
2006-11-02 15:40:00,67.21,67.24,67.2,67.24,30600.0,24.5542,24.5652,24.5505,24.5652,30600.0
2006-11-02 15:45:00,67.24,67.29,67.23,67.23,18000.0,24.5652,24.5834,24.5615,24.5615,18000.0
2006-11-02 15:50:00,67.23,67.25,67.22,67.23,28600.0,24.5615,24.5688,24.5578,24.5615,28600.0
2006-11-02 15:55:00,67.22,67.26,67.21,67.22,50000.0,24.5578,24.5725,24.5542,24.5578,50000.0
2006-11-03 09:30:00,66.95,66.99,66.94,66.94,14900.0,24.4592,24.4738,24.4555,24.4555,14900.0
2006-11-03 09:35:00,66.95,67.01,66.81,67.01,262800.0,24.4592,24.4811,24.4081,24.4811,262800.0
2006-11-03 09:40:00,67.0,67.1,66.99,67.08,91500.0,24.4775,24.514,24.4738,24.5067,91500.0
2006-11-03 09:45:00,67.07,67.09,66.96,67.02,99800.0,24.503,24.5104,24.4629,24.4848,99800.0
2006-11-03 09:50:00,67.02,67.11,67.0,67.09,52300.0,24.4848,24.5177,24.4775,24.5104,52300.0
2006-11-03 09:55:00,67.09,67.18,67.04,67.17,40000.0,24.5104,24.5432,24.4921,24.5396,40000.0
2006-11-03 10:00:00,67.16,67.24,67.13,67.24,85000.0,24.5359,24.5652,24.525,24.5652,85000.0
2006-11-03 10:05:00,67.23,67.3,67.2,67.3,90500.0,24.5615,24.5871,24.5505,24.5871,90500.0
2006-11-03 10:10:00,67.32,67.4,67.27,67.38,98000.0,24.5944,24.6236,24.5761,24.6163,98000.0
2006-11-03 10:15:00,67.4,67.45,67.37,67.39,70000.0,24.6236,24.6419,24.6126,24.62,70000.0
2006-11-03 10:20:00,67.39,67.43,67.35,67.43,55800.0,24.62,24.6346,24.6053,24.6346,55800.0
2006-11-03 10:25:00,67.44,67.47,67.34,67.35,56900.0,24.6382,24.6492,24.6017,24.6053,56900.0
2006-11-03 10:30:00,67.35,67.41,67.2,67.2,74900.0,24.6053,24.6273,24.5505,24.5505,74900.0
2006-11-03 10:35:00,67.21,67.32,67.14,67.29,113900.0,24.5542,24.5944,24.5286,24.5834,113900.0
2006-11-03 10:40:00,67.28,67.37,67.25,67.33,58100.0,24.5798,24.6126,24.5688,24.598,58100.0
2006-11-03 10:45:00,67.34,67.42,67.33,67.34,23300.0,24.6017,24.6309,24.598,24.6017,23300.0
2006-11-03 10:50:00,67.34,67.41,67.32,67.41,24200.0,24.6017,24.6273,24.5944,24.6273,24200.0
2006-11-03 10:55:00,67.4,67.45,67.36,67.43,78600.0,24.6236,24.6419,24.609,24.6346,78600.0
2006-11-03 11:00:00,67.43,67.47,67.4,67.42,54900.0,24.6346,24.6492,24.6236,24.6309,54900.0
2006-11-03 11:05:00,67.42,67.45,67.38,67.39,30500.0,24.6309,24.6419,24.6163,24.62,30500.0
2006-11-03 11:10:00,67.4,67.45,67.39,67.4,73700.0,24.6236,24.6419,24.62,24.6236,73700.0
2006-11-03 11:15:00,67.4,67.4,67.33,67.37,36200.0,24.6236,24.6236,24.598,24.6126,36200.0
2006-11-03 11:20:00,67.37,67.39,67.29,67.3,40900.0,24.6126,24.62,24.5834,24.5871,40900.0
2006-11-03 11:25:00,67.28,67.4,67.28,67.33,50300.0,24.5798,24.6236,24.5798,24.598,50300.0
2006-11-03 11:30:00,67.3,67.38,67.29,67.32,40500.0,24.5871,24.6163,24.5834,24.5944,40500.0
2006-11-03 11:35:00,67.33,67.34,67.22,67.23,26200.0,24.598,24.6017,24.5578,24.5615,26200.0
2006-11-03 11:40:00,67.23,67.3,67.19,67.21,28700.0,24.5615,24.5871,24.5469,24.5542,28700.0
2006-11-03 11:45:00,67.2,67.36,67.17,67.33,28100.0,24.5505,24.609,24.5396,24.598,28100.0
2006-11-03 11:50:00,67.35,67.4,67.34,67.4,36400.0,24.6053,24.6236,24.6017,24.6236,36400.0
2006-11-03 11:55:00,67.4,67.42,67.39,67.42,43300.0,24.6236,24.6309,24.62,24.6309,43300.0
2006-11-03 12:00:00,67.42,67.42,67.34,67.36,22400.0,24.6309,24.6309,24.6017,24.609,22400.0
2006-11-03 12:05:00,67.36,67.36,67.33,67.34,44500.0,24.609,24.609,24.598,24.6017,44500.0
2006-11-03 12:10:00,67.35,67.35,67.28,67.28,91600.0,24.6053,24.6053,24.5798,24.5798,91600.0
2006-11-03 12:15:00,67.28,67.28,67.24,67.26,42900.0,24.5798,24.5798,24.5652,24.5725,42900.0
2006-11-03 12:20:00,67.25,67.4,67.24,67.4,95800.0,24.5688,24.6236,24.5652,24.6236,95800.0
2006-11-03 12:25:00,67.4,67.41,67.34,67.36,47500.0,24.6236,24.6273,24.6017,24.609,47500.0
2006-11-03 12:30:00,67.35,67.37,67.25,67.27,92900.0,24.6053,24.6126,24.5688,24.5761,92900.0
2006-11-03 12:35:00,67.26,67.31,67.25,67.3,68000.0,24.5725,24.5907,24.5688,24.5871,68000.0
2006-11-03 12:40:00,67.3,67.31,67.25,67.27,37800.0,24.5871,24.5907,24.5688,24.5761,37800.0
2006-11-03 12:45:00,67.25,67.27,67.23,67.25,64200.0,24.5688,24.5761,24.5615,24.5688,64200.0
2006-11-03 12:50:00,67.26,67.28,67.23,67.24,13600.0,24.5725,24.5798,24.5615,24.5652,13600.0
2006-11-03 12:55:00,67.24,67.29,67.24,67.29,15900.0,24.5652,24.5834,24.5652,24.5834,15900.0
2006-11-03 13:00:00,67.28,67.28,67.2,67.22,20500.0,24.5798,24.5798,24.5505,24.5578,20500.0
2006-11-03 13:05:00,67.23,67.28,67.23,67.26,11300.0,24.5615,24.5798,24.5615,24.5725,11300.0
2006-11-03 13:10:00,67.26,67.26,67.21,67.22,5600.0,24.5725,24.5725,24.5542,24.5578,5600.0
2006-11-03 13:15:00,67.22,67.27,67.22,67.26,10700.0,24.5578,24.5761,24.5578,24.5725,10700.0
2006-11-03 13:20:00,67.27,67.28,67.24,67.24,18300.0,24.5761,24.5798,24.5652,24.5652,18300.0
2006-11-03 13:25:00,67.25,67.3,67.25,67.27,13100.0,24.5688,24.5871,24.5688,24.5761,13100.0
2006-11-03 13:30:00,67.28,67.34,67.27,67.34,11700.0,24.5798,24.6017,24.5761,24.6017,11700.0
2006-11-03 13:35:00,67.34,67.35,67.32,67.32,13400.0,24.6017,24.6053,24.5944,24.5944,13400.0
2006-11-03 13:40:00,67.33,67.35,67.32,67.35,10600.0,24.598,24.6053,24.5944,24.6053,10600.0
2006-11-03 13:45:00,67.32,67.33,67.3,67.32,13700.0,24.5944,24.598,24.5871,24.5944,13700.0
2006-11-03 13:50:00,67.32,67.32,67.29,67.31,20200.0,24.5944,24.5944,24.5834,24.5907,20200.0
2006-11-03 13:55:00,67.31,67.35,67.31,67.34,6600.0,24.5907,24.6053,24.5907,24.6017,6600.0
2006-11-03 14:00:00,67.33,67.33,67.23,67.23,12800.0,24.598,24.598,24.5615,24.5615,12800.0
2006-11-03 14:05:00,67.24,67.33,67.24,67.3,21400.0,24.5652,24.598,24.5652,24.5871,21400.0
2006-11-03 14:10:00,67.31,67.33,67.3,67.33,13000.0,24.5907,24.598,24.5871,24.598,13000.0
2006-11-03 14:15:00,67.31,67.38,67.3,67.32,28100.0,24.5907,24.6163,24.5871,24.5944,28100.0
2006-11-03 14:20:00,67.3,67.35,67.29,67.31,23200.0,24.5871,24.6053,24.5834,24.5907,23200.0
2006-11-03 14:25:00,67.33,67.4,67.3,67.38,13700.0,24.598,24.6236,24.5871,24.6163,13700.0
2006-11-03 14:30:00,67.39,67.45,67.37,67.45,24600.0,24.62,24.6419,24.6126,24.6419,24600.0
2006-11-03 14:35:00,67.44,67.48,67.37,67.41,21400.0,24.6382,24.6528,24.6126,24.6273,21400.0
2006-11-03 14:40:00,67.39,67.4,67.36,67.39,11900.0,24.62,24.6236,24.609,24.62,11900.0
2006-11-03 14:45:00,67.38,67.43,67.38,67.43,11500.0,24.6163,24.6346,24.6163,24.6346,11500.0
2006-11-03 14:50:00,67.41,67.48,67.41,67.48,24500.0,24.6273,24.6528,24.6273,24.6528,24500.0
2006-11-03 14:55:00,67.48,67.5,67.38,67.38,29100.0,24.6528,24.6601,24.6163,24.6163,29100.0
2006-11-03 15:00:00,67.37,67.41,67.35,67.41,18400.0,24.6126,24.6273,24.6053,24.6273,18400.0
2006-11-03 15:05:00,67.4,67.49,67.4,67.48,16700.0,24.6236,24.6565,24.6236,24.6528,16700.0
2006-11-03 15:10:00,67.48,67.49,67.39,67.39,35300.0,24.6528,24.6565,24.62,24.62,35300.0
2006-11-03 15:15:00,67.41,67.42,67.38,67.41,27500.0,24.6273,24.6309,24.6163,24.6273,27500.0
2006-11-03 15:20:00,67.39,67.44,67.39,67.42,20300.0,24.62,24.6382,24.62,24.6309,20300.0
2006-11-03 15:25:00,67.42,67.43,67.4,67.42,22100.0,24.6309,24.6346,24.6236,24.6309,22100.0
2006-11-03 15:30:00,67.43,67.49,67.41,67.49,28700.0,24.6346,24.6565,24.6273,24.6565,28700.0
2006-11-03 15:35:00,67.48,67.5,67.45,67.45,52200.0,24.6528,24.6601,24.6419,24.6419,52200.0
2006-11-03 15:40:00,67.45,67.46,67.39,67.41,66400.0,24.6419,24.6455,24.62,24.6273,66400.0
2006-11-03 15:45:00,67.42,67.44,67.36,67.36,38000.0,24.6309,24.6382,24.609,24.609,38000.0
2006-11-03 15:50:00,67.37,67.42,67.36,67.4,41500.0,24.6126,24.6309,24.609,24.6236,41500.0
2006-11-03 15:55:00,67.4,67.4,67.33,67.35,78900.0,24.6236,24.6236,24.598,24.6053,78900.0
2006-11-06 09:30:00,67.91,67.94,67.77,67.78,121400.0,24.8099,24.8209,24.7588,24.7624,121400.0
2006-11-06 09:35:00,67.78,67.8,67.72,67.8,109700.0,24.7624,24.7697,24.7405,24.7697,109700.0
2006-11-06 09:40:00,67.82,67.84,67.73,67.75,30800.0,24.777,24.7844,24.7442,24.7515,30800.0
2006-11-06 09:45:00,67.76,67.82,67.71,67.8,53900.0,24.7551,24.777,24.7369,24.7697,53900.0
2006-11-06 09:50:00,67.82,67.95,67.78,67.91,53100.0,24.777,24.8245,24.7624,24.8099,53100.0
2006-11-06 09:55:00,67.93,67.95,67.9,67.91,47400.0,24.8172,24.8245,24.8063,24.8099,47400.0
2006-11-06 10:00:00,67.9,68.05,67.9,68.0,60300.0,24.8063,24.8611,24.8063,24.8428,60300.0
2006-11-06 10:05:00,68.0,68.12,68.0,68.05,42800.0,24.8428,24.8866,24.8428,24.8611,42800.0
2006-11-06 10:10:00,68.07,68.16,67.99,68.16,23600.0,24.8684,24.9013,24.8392,24.9013,23600.0
2006-11-06 10:15:00,68.15,68.17,68.08,68.11,59000.0,24.8976,24.9049,24.872,24.883,59000.0
2006-11-06 10:20:00,68.11,68.12,68.04,68.04,23100.0,24.883,24.8866,24.8574,24.8574,23100.0
2006-11-06 10:25:00,68.05,68.11,68.04,68.07,25900.0,24.8611,24.883,24.8574,24.8684,25900.0
2006-11-06 10:30:00,68.06,68.1,68.01,68.05,18900.0,24.8647,24.8793,24.8465,24.8611,18900.0
2006-11-06 10:35:00,68.05,68.08,68.05,68.05,14600.0,24.8611,24.872,24.8611,24.8611,14600.0
2006-11-06 10:40:00,68.06,68.06,68.0,68.0,15700.0,24.8647,24.8647,24.8428,24.8428,15700.0
2006-11-06 10:45:00,68.02,68.06,67.99,68.06,102000.0,24.8501,24.8647,24.8392,24.8647,102000.0
2006-11-06 10:50:00,68.04,68.07,68.0,68.04,12300.0,24.8574,24.8684,24.8428,24.8574,12300.0
2006-11-06 10:55:00,68.05,68.07,68.04,68.05,34600.0,24.8611,24.8684,24.8574,24.8611,34600.0
2006-11-06 11:00:00,68.05,68.06,68.02,68.04,48800.0,24.8611,24.8647,24.8501,24.8574,48800.0
2006-11-06 11:05:00,68.04,68.06,67.99,67.99,35400.0,24.8574,24.8647,24.8392,24.8392,35400.0
2006-11-06 11:10:00,67.99,68.07,67.98,68.03,15900.0,24.8392,24.8684,24.8355,24.8538,15900.0
2006-11-06 11:15:00,68.02,68.07,68.01,68.06,16700.0,24.8501,24.8684,24.8465,24.8647,16700.0
2006-11-06 11:20:00,68.06,68.08,68.04,68.07,28800.0,24.8647,24.872,24.8574,24.8684,28800.0
2006-11-06 11:25:00,68.06,68.06,67.97,67.98,77400.0,24.8647,24.8647,24.8318,24.8355,77400.0
2006-11-06 11:30:00,67.98,67.98,67.9,67.9,29300.0,24.8355,24.8355,24.8063,24.8063,29300.0
2006-11-06 11:35:00,67.9,67.9,67.8,67.8,27000.0,24.8063,24.8063,24.7697,24.7697,27000.0
2006-11-06 11:40:00,67.79,67.83,67.77,67.83,25600.0,24.7661,24.7807,24.7588,24.7807,25600.0
2006-11-06 11:45:00,67.82,67.89,67.82,67.89,10700.0,24.777,24.8026,24.777,24.8026,10700.0
2006-11-06 11:50:00,67.89,67.89,67.82,67.84,10500.0,24.8026,24.8026,24.777,24.7844,10500.0
2006-11-06 11:55:00,67.84,67.86,67.83,67.83,8000.0,24.7844,24.7917,24.7807,24.7807,8000.0
2006-11-06 12:00:00,67.85,67.95,67.84,67.94,13900.0,24.788,24.8245,24.7844,24.8209,13900.0
2006-11-06 12:05:00,67.95,68.01,67.94,68.0,19700.0,24.8245,24.8465,24.8209,24.8428,19700.0
2006-11-06 12:10:00,68.0,68.08,67.99,68.08,13800.0,24.8428,24.872,24.8392,24.872,13800.0
2006-11-06 12:15:00,68.08,68.11,68.06,68.11,17900.0,24.872,24.883,24.8647,24.883,17900.0
2006-11-06 12:20:00,68.1,68.15,68.08,68.15,13700.0,24.8793,24.8976,24.872,24.8976,13700.0
2006-11-06 12:25:00,68.15,68.19,68.15,68.15,11700.0,24.8976,24.9122,24.8976,24.8976,11700.0
2006-11-06 12:30:00,68.15,68.22,68.15,68.22,13200.0,24.8976,24.9232,24.8976,24.9232,13200.0
2006-11-06 12:35:00,68.21,68.22,68.14,68.14,7800.0,24.9195,24.9232,24.894,24.894,7800.0
2006-11-06 12:40:00,68.17,68.17,68.14,68.16,4700.0,24.9049,24.9049,24.894,24.9013,4700.0
2006-11-06 12:45:00,68.15,68.16,68.15,68.15,7900.0,24.8976,24.9013,24.8976,24.8976,7900.0
2006-11-06 12:50:00,68.15,68.23,68.11,68.19,17400.0,24.8976,24.9268,24.883,24.9122,17400.0
2006-11-06 12:55:00,68.2,68.23,68.19,68.23,23100.0,24.9159,24.9268,24.9122,24.9268,23100.0
2006-11-06 13:00:00,68.23,68.23,68.2,68.23,16600.0,24.9268,24.9268,24.9159,24.9268,16600.0
2006-11-06 13:05:00,68.23,68.23,68.2,68.2,10600.0,24.9268,24.9268,24.9159,24.9159,10600.0
2006-11-06 13:10:00,68.21,68.24,68.18,68.21,7500.0,24.9195,24.9305,24.9086,24.9195,7500.0
2006-11-06 13:15:00,68.2,68.3,68.2,68.29,24200.0,24.9159,24.9524,24.9159,24.9488,24200.0
2006-11-06 13:20:00,68.29,68.3,68.19,68.23,14100.0,24.9488,24.9524,24.9122,24.9268,14100.0
2006-11-06 13:25:00,68.24,68.26,68.22,68.23,21400.0,24.9305,24.9378,24.9232,24.9268,21400.0
2006-11-06 13:30:00,68.25,68.31,68.23,68.31,17500.0,24.9341,24.9561,24.9268,24.9561,17500.0
2006-11-06 13:35:00,68.31,68.35,68.24,68.26,16700.0,24.9561,24.9707,24.9305,24.9378,16700.0
2006-11-06 13:40:00,68.26,68.3,68.24,68.25,56200.0,24.9378,24.9524,24.9305,24.9341,56200.0
2006-11-06 13:45:00,68.25,68.29,68.23,68.29,14100.0,24.9341,24.9488,24.9268,24.9488,14100.0
2006-11-06 13:50:00,68.28,68.29,68.24,68.24,16500.0,24.9451,24.9488,24.9305,24.9305,16500.0
2006-11-06 13:55:00,68.25,68.26,68.21,68.25,48700.0,24.9341,24.9378,24.9195,24.9341,48700.0
2006-11-06 14:00:00,68.23,68.29,68.23,68.29,30700.0,24.9268,24.9488,24.9268,24.9488,30700.0
2006-11-06 14:05:00,68.29,68.29,68.24,68.28,10300.0,24.9488,24.9488,24.9305,24.9451,10300.0
2006-11-06 14:10:00,68.27,68.3,68.21,68.28,16500.0,24.9414,24.9524,24.9195,24.9451,16500.0
2006-11-06 14:15:00,68.26,68.32,68.26,68.32,13300.0,24.9378,24.9597,24.9378,24.9597,13300.0
2006-11-06 14:20:00,68.32,68.33,68.3,68.3,9000.0,24.9597,24.9634,24.9524,24.9524,9000.0
2006-11-06 14:25:00,68.29,68.37,68.29,68.35,6700.0,24.9488,24.978,24.9488,24.9707,6700.0
2006-11-06 14:30:00,68.35,68.41,68.35,68.39,35300.0,24.9707,24.9926,24.9707,24.9853,35300.0
2006-11-06 14:35:00,68.4,68.44,68.38,68.39,16300.0,24.9889,25.0036,24.9816,24.9853,16300.0
2006-11-06 14:40:00,68.38,68.39,68.27,68.29,22900.0,24.9816,24.9853,24.9414,24.9488,22900.0
2006-11-06 14:45:00,68.29,68.32,68.23,68.23,20200.0,24.9488,24.9597,24.9268,24.9268,20200.0
2006-11-06 14:50:00,68.25,68.25,68.19,68.24,20500.0,24.9341,24.9341,24.9122,24.9305,20500.0
2006-11-06 14:55:00,68.22,68.36,68.22,68.35,29700.0,24.9232,24.9743,24.9232,24.9707,29700.0
2006-11-06 15:00:00,68.35,68.35,68.32,68.32,19700.0,24.9707,24.9707,24.9597,24.9597,19700.0
2006-11-06 15:05:00,68.32,68.4,68.32,68.39,28700.0,24.9597,24.9889,24.9597,24.9853,28700.0
2006-11-06 15:10:00,68.39,68.4,68.35,68.37,8300.0,24.9853,24.9889,24.9707,24.978,8300.0
2006-11-06 15:15:00,68.38,68.42,68.35,68.39,19100.0,24.9816,24.9962,24.9707,24.9853,19100.0
2006-11-06 15:20:00,68.4,68.46,68.39,68.43,19000.0,24.9889,25.0109,24.9853,24.9999,19000.0
2006-11-06 15:25:00,68.43,68.46,68.33,68.33,36500.0,24.9999,25.0109,24.9634,24.9634,36500.0
2006-11-06 15:30:00,68.33,68.37,68.32,68.32,21300.0,24.9634,24.978,24.9597,24.9597,21300.0
2006-11-06 15:35:00,68.35,68.35,68.27,68.34,30000.0,24.9707,24.9707,24.9414,24.967,30000.0
2006-11-06 15:40:00,68.32,68.34,68.27,68.34,48600.0,24.9597,24.967,24.9414,24.967,48600.0
2006-11-06 15:45:00,68.33,68.34,68.28,68.28,36500.0,24.9634,24.967,24.9451,24.9451,36500.0
2006-11-06 15:50:00,68.28,68.31,68.25,68.26,39200.0,24.9451,24.9561,24.9341,24.9378,39200.0
2006-11-06 15:55:00,68.25,68.3,68.2,68.26,44800.0,24.9341,24.9524,24.9159,24.9378,44800.0
2006-11-07 09:30:00,68.9,68.98,68.86,68.87,15100.0,25.1716,25.2008,25.157,25.1606,15100.0
2006-11-07 09:35:00,68.87,68.88,68.8,68.83,161100.0,25.1606,25.1643,25.1351,25.146,161100.0
2006-11-07 09:40:00,68.82,68.85,68.71,68.73,177800.0,25.1424,25.1533,25.1022,25.1095,177800.0
2006-11-07 09:45:00,68.75,68.77,68.68,68.7,41600.0,25.1168,25.1241,25.0912,25.0985,41600.0
2006-11-07 09:50:00,68.7,68.71,68.6,68.64,60200.0,25.0985,25.1022,25.062,25.0766,60200.0
2006-11-07 09:55:00,68.63,68.64,68.57,68.62,148900.0,25.073,25.0766,25.051,25.0693,148900.0
2006-11-07 10:00:00,68.61,68.62,68.5,68.51,221800.0,25.0657,25.0693,25.0255,25.0291,221800.0
2006-11-07 10:05:00,68.5,68.51,68.38,68.51,152100.0,25.0255,25.0291,24.9816,25.0291,152100.0
2006-11-07 10:10:00,68.51,68.63,68.5,68.57,92900.0,25.0291,25.073,25.0255,25.051,92900.0
2006-11-07 10:15:00,68.56,68.78,68.53,68.77,76800.0,25.0474,25.1278,25.0364,25.1241,76800.0
2006-11-07 10:20:00,68.76,68.76,68.65,68.65,43900.0,25.1205,25.1205,25.0803,25.0803,43900.0
2006-11-07 10:25:00,68.65,68.73,68.63,68.73,36100.0,25.0803,25.1095,25.073,25.1095,36100.0
2006-11-07 10:30:00,68.73,68.73,68.65,68.67,45800.0,25.1095,25.1095,25.0803,25.0876,45800.0
2006-11-07 10:35:00,68.66,68.68,68.56,68.59,35300.0,25.0839,25.0912,25.0474,25.0584,35300.0
2006-11-07 10:40:00,68.58,68.59,68.55,68.56,23300.0,25.0547,25.0584,25.0437,25.0474,23300.0
2006-11-07 10:45:00,68.55,68.62,68.51,68.61,32600.0,25.0437,25.0693,25.0291,25.0657,32600.0
2006-11-07 10:50:00,68.6,68.6,68.41,68.41,32700.0,25.062,25.062,24.9926,24.9926,32700.0
2006-11-07 10:55:00,68.43,68.43,68.34,68.38,18200.0,24.9999,24.9999,24.967,24.9816,18200.0
2006-11-07 11:00:00,68.37,68.48,68.37,68.47,45800.0,24.978,25.0182,24.978,25.0145,45800.0
2006-11-07 11:05:00,68.47,68.48,68.42,68.44,25600.0,25.0145,25.0182,24.9962,25.0036,25600.0
2006-11-07 11:10:00,68.44,68.5,68.41,68.47,18000.0,25.0036,25.0255,24.9926,25.0145,18000.0
2006-11-07 11:15:00,68.47,68.57,68.46,68.55,30400.0,25.0145,25.051,25.0109,25.0437,30400.0
2006-11-07 11:20:00,68.55,68.58,68.52,68.54,35100.0,25.0437,25.0547,25.0328,25.0401,35100.0
2006-11-07 11:25:00,68.54,68.54,68.5,68.54,101600.0,25.0401,25.0401,25.0255,25.0401,101600.0
2006-11-07 11:30:00,68.52,68.55,68.48,68.5,36100.0,25.0328,25.0437,25.0182,25.0255,36100.0
2006-11-07 11:35:00,68.51,68.54,68.49,68.52,22200.0,25.0291,25.0401,25.0218,25.0328,22200.0
2006-11-07 11:40:00,68.51,68.56,68.49,68.56,21700.0,25.0291,25.0474,25.0218,25.0474,21700.0
2006-11-07 11:45:00,68.57,68.63,68.55,68.63,12400.0,25.051,25.073,25.0437,25.073,12400.0
2006-11-07 11:50:00,68.63,68.72,68.63,68.69,19500.0,25.073,25.1058,25.073,25.0949,19500.0
2006-11-07 11:55:00,68.7,68.72,68.61,68.61,17100.0,25.0985,25.1058,25.0657,25.0657,17100.0
2006-11-07 12:00:00,68.6,68.61,68.54,68.58,17100.0,25.062,25.0657,25.0401,25.0547,17100.0
2006-11-07 12:05:00,68.58,68.61,68.55,68.56,11100.0,25.0547,25.0657,25.0437,25.0474,11100.0
2006-11-07 12:10:00,68.57,68.65,68.57,68.61,13000.0,25.051,25.0803,25.051,25.0657,13000.0
2006-11-07 12:15:00,68.61,68.7,68.6,68.69,22200.0,25.0657,25.0985,25.062,25.0949,22200.0
2006-11-07 12:20:00,68.68,68.68,68.64,68.67,9400.0,25.0912,25.0912,25.0766,25.0876,9400.0
2006-11-07 12:25:00,68.65,68.65,68.53,68.53,13000.0,25.0803,25.0803,25.0364,25.0364,13000.0
2006-11-07 12:30:00,68.56,68.57,68.52,68.53,14600.0,25.0474,25.051,25.0328,25.0364,14600.0
2006-11-07 12:35:00,68.53,68.56,68.51,68.52,5800.0,25.0364,25.0474,25.0291,25.0328,5800.0
2006-11-07 12:40:00,68.52,68.62,68.52,68.59,10200.0,25.0328,25.0693,25.0328,25.0584,10200.0
2006-11-07 12:45:00,68.6,68.62,68.55,68.57,17100.0,25.062,25.0693,25.0437,25.051,17100.0
2006-11-07 12:50:00,68.6,68.64,68.58,68.62,15500.0,25.062,25.0766,25.0547,25.0693,15500.0
2006-11-07 12:55:00,68.62,68.69,68.6,68.61,20300.0,25.0693,25.0949,25.062,25.0657,20300.0
2006-11-07 13:00:00,68.6,68.62,68.52,68.56,19800.0,25.062,25.0693,25.0328,25.0474,19800.0
2006-11-07 13:05:00,68.56,68.58,68.51,68.52,29600.0,25.0474,25.0547,25.0291,25.0328,29600.0
2006-11-07 13:10:00,68.53,68.55,68.5,68.51,7200.0,25.0364,25.0437,25.0255,25.0291,7200.0
2006-11-07 13:15:00,68.52,68.54,68.5,68.54,12400.0,25.0328,25.0401,25.0255,25.0401,12400.0
2006-11-07 13:20:00,68.51,68.51,68.34,68.34,22700.0,25.0291,25.0291,24.967,24.967,22700.0
2006-11-07 13:25:00,68.4,68.4,68.11,68.15,71800.0,24.9889,24.9889,24.883,24.8976,71800.0
2006-11-07 13:30:00,68.17,68.24,68.14,68.24,23600.0,24.9049,24.9305,24.894,24.9305,23600.0
2006-11-07 13:35:00,68.23,68.25,68.15,68.19,23400.0,24.9268,24.9341,24.8976,24.9122,23400.0
2006-11-07 13:40:00,68.19,68.3,68.17,68.26,21300.0,24.9122,24.9524,24.9049,24.9378,21300.0
2006-11-07 13:45:00,68.26,68.26,68.2,68.21,24300.0,24.9378,24.9378,24.9159,24.9195,24300.0
2006-11-07 13:50:00,68.21,68.26,68.21,68.23,8600.0,24.9195,24.9378,24.9195,24.9268,8600.0
2006-11-07 13:55:00,68.27,68.3,68.2,68.24,14500.0,24.9414,24.9524,24.9159,24.9305,14500.0
2006-11-07 14:00:00,68.24,68.27,68.17,68.17,13700.0,24.9305,24.9414,24.9049,24.9049,13700.0
2006-11-07 14:05:00,68.16,68.16,68.1,68.15,19300.0,24.9013,24.9013,24.8793,24.8976,19300.0
2006-11-07 14:10:00,68.13,68.25,68.13,68.25,13600.0,24.8903,24.9341,24.8903,24.9341,13600.0
2006-11-07 14:15:00,68.24,68.27,68.17,68.2,12500.0,24.9305,24.9414,24.9049,24.9159,12500.0
2006-11-07 14:20:00,68.2,68.2,68.11,68.11,11900.0,24.9159,24.9159,24.883,24.883,11900.0
2006-11-07 14:25:00,68.1,68.1,67.98,67.98,33100.0,24.8793,24.8793,24.8355,24.8355,33100.0
2006-11-07 14:30:00,67.99,68.04,67.98,68.01,28400.0,24.8392,24.8574,24.8355,24.8465,28400.0
2006-11-07 14:35:00,68.0,68.06,67.99,68.03,36600.0,24.8428,24.8647,24.8392,24.8538,36600.0
2006-11-07 14:40:00,68.04,68.11,68.02,68.11,13700.0,24.8574,24.883,24.8501,24.883,13700.0
2006-11-07 14:45:00,68.09,68.18,68.09,68.18,24900.0,24.8757,24.9086,24.8757,24.9086,24900.0
2006-11-07 14:50:00,68.17,68.24,68.12,68.2,27800.0,24.9049,24.9305,24.8866,24.9159,27800.0
2006-11-07 14:55:00,68.2,68.22,68.13,68.14,17000.0,24.9159,24.9232,24.8903,24.894,17000.0
2006-11-07 15:00:00,68.16,68.2,68.13,68.14,16800.0,24.9013,24.9159,24.8903,24.894,16800.0
2006-11-07 15:05:00,68.14,68.22,68.12,68.21,31100.0,24.894,24.9232,24.8866,24.9195,31100.0
2006-11-07 15:10:00,68.21,68.21,68.17,68.19,19100.0,24.9195,24.9195,24.9049,24.9122,19100.0
2006-11-07 15:15:00,68.18,68.2,68.17,68.19,11100.0,24.9086,24.9159,24.9049,24.9122,11100.0
2006-11-07 15:20:00,68.19,68.19,68.14,68.17,16000.0,24.9122,24.9122,24.894,24.9049,16000.0
2006-11-07 15:25:00,68.18,68.25,68.16,68.23,32900.0,24.9086,24.9341,24.9013,24.9268,32900.0
2006-11-07 15:30:00,68.22,68.26,68.13,68.26,35800.0,24.9232,24.9378,24.8903,24.9378,35800.0
2006-11-07 15:35:00,68.27,68.27,68.22,68.26,22600.0,24.9414,24.9414,24.9232,24.9378,22600.0
2006-11-07 15:40:00,68.26,68.29,68.23,68.28,57900.0,24.9378,24.9488,24.9268,24.9451,57900.0
2006-11-07 15:45:00,68.26,68.28,68.2,68.2,21100.0,24.9378,24.9451,24.9159,24.9159,21100.0
2006-11-07 15:50:00,68.22,68.23,68.18,68.18,26100.0,24.9232,24.9268,24.9086,24.9086,26100.0
2006-11-07 15:55:00,68.18,68.2,68.18,68.18,28200.0,24.9086,24.9159,24.9086,24.9086,28200.0
2006-11-08 09:30:00,67.6,67.61,67.59,67.59,600.0,24.9084,24.9121,24.9047,24.9047,600.0
2006-11-08 09:35:00,67.58,67.66,67.54,67.64,83500.0,24.901,24.9305,24.8863,24.9231,83500.0
2006-11-08 09:40:00,67.68,67.84,67.64,67.79,106700.0,24.9378,24.9968,24.9231,24.9784,106700.0
2006-11-08 09:45:00,67.79,67.85,67.78,67.85,54600.0,24.9784,25.0005,24.9747,25.0005,54600.0
2006-11-08 09:50:00,67.82,67.92,67.8,67.92,70000.0,24.9894,25.0263,24.9821,25.0263,70000.0
2006-11-08 09:55:00,67.96,67.97,67.86,67.93,44600.0,25.041,25.0447,25.0042,25.03,44600.0
2006-11-08 10:00:00,67.93,68.07,67.86,68.03,41200.0,25.03,25.0816,25.0042,25.0668,41200.0
2006-11-08 10:05:00,68.03,68.08,67.98,68.06,36700.0,25.0668,25.0852,25.0484,25.0779,36700.0
2006-11-08 10:10:00,68.06,68.1,68.01,68.08,54700.0,25.0779,25.0926,25.0594,25.0852,54700.0
2006-11-08 10:15:00,68.07,68.12,68.02,68.12,27200.0,25.0816,25.1,25.0631,25.1,27200.0
2006-11-08 10:20:00,68.12,68.19,68.12,68.15,42300.0,25.1,25.1258,25.1,25.111,42300.0
2006-11-08 10:25:00,68.15,68.17,68.1,68.11,32200.0,25.111,25.1184,25.0926,25.0963,32200.0
2006-11-08 10:30:00,68.12,68.34,68.1,68.22,135200.0,25.1,25.181,25.0926,25.1368,135200.0
2006-11-08 10:35:00,68.22,68.37,68.17,68.35,70800.0,25.1368,25.1921,25.1184,25.1847,70800.0
2006-11-08 10:40:00,68.35,68.58,68.35,68.56,107100.0,25.1847,25.2695,25.1847,25.2621,107100.0
2006-11-08 10:45:00,68.56,68.63,68.51,68.61,54000.0,25.2621,25.2879,25.2437,25.2805,54000.0
2006-11-08 10:50:00,68.65,68.72,68.58,68.64,44600.0,25.2953,25.3211,25.2695,25.2916,44600.0
2006-11-08 10:55:00,68.65,68.71,68.6,68.65,59100.0,25.2953,25.3174,25.2768,25.2953,59100.0
2006-11-08 11:00:00,68.66,68.73,68.62,68.73,57500.0,25.2989,25.3247,25.2842,25.3247,57500.0
2006-11-08 11:05:00,68.72,68.76,68.63,68.64,45700.0,25.3211,25.3358,25.2879,25.2916,45700.0
2006-11-08 11:10:00,68.65,68.65,68.58,68.58,23900.0,25.2953,25.2953,25.2695,25.2695,23900.0
2006-11-08 11:15:00,68.59,68.6,68.51,68.57,70800.0,25.2732,25.2768,25.2437,25.2658,70800.0
2006-11-08 11:20:00,68.59,68.6,68.52,68.53,40300.0,25.2732,25.2768,25.2474,25.251,40300.0
2006-11-08 11:25:00,68.52,68.6,68.47,68.59,61800.0,25.2474,25.2768,25.2289,25.2732,61800.0
2006-11-08 11:30:00,68.55,68.56,68.38,68.48,34800.0,25.2584,25.2621,25.1958,25.2326,34800.0
2006-11-08 11:35:00,68.44,68.45,68.41,68.45,15300.0,25.2179,25.2216,25.2068,25.2216,15300.0
2006-11-08 11:40:00,68.45,68.45,68.42,68.44,6100.0,25.2216,25.2216,25.2105,25.2179,6100.0
2006-11-08 11:45:00,68.44,68.5,68.43,68.49,9000.0,25.2179,25.24,25.2142,25.2363,9000.0
2006-11-08 11:50:00,68.49,68.5,68.44,68.44,8300.0,25.2363,25.24,25.2179,25.2179,8300.0
2006-11-08 11:55:00,68.45,68.47,68.43,68.47,10400.0,25.2216,25.2289,25.2142,25.2289,10400.0
2006-11-08 12:00:00,68.47,68.54,68.47,68.52,12200.0,25.2289,25.2547,25.2289,25.2474,12200.0
2006-11-08 12:05:00,68.52,68.6,68.52,68.56,16100.0,25.2474,25.2768,25.2474,25.2621,16100.0
2006-11-08 12:10:00,68.56,68.59,68.45,68.5,21700.0,25.2621,25.2732,25.2216,25.24,21700.0
2006-11-08 12:15:00,68.5,68.68,68.47,68.68,19800.0,25.24,25.3063,25.2289,25.3063,19800.0
2006-11-08 12:20:00,68.68,68.69,68.65,68.69,7800.0,25.3063,25.31,25.2953,25.31,7800.0
2006-11-08 12:25:00,68.7,68.74,68.63,68.63,28300.0,25.3137,25.3284,25.2879,25.2879,28300.0
2006-11-08 12:30:00,68.64,68.71,68.63,68.69,20700.0,25.2916,25.3174,25.2879,25.31,20700.0
2006-11-08 12:35:00,68.69,68.69,68.63,68.63,11100.0,25.31,25.31,25.2879,25.2879,11100.0
2006-11-08 12:40:00,68.61,68.61,68.55,68.6,12300.0,25.2805,25.2805,25.2584,25.2768,12300.0
2006-11-08 12:45:00,68.6,68.63,68.57,68.63,19800.0,25.2768,25.2879,25.2658,25.2879,19800.0
2006-11-08 12:50:00,68.63,68.7,68.57,68.59,19700.0,25.2879,25.3137,25.2658,25.2732,19700.0
2006-11-08 12:55:00,68.58,68.59,68.46,68.49,22000.0,25.2695,25.2732,25.2253,25.2363,22000.0
2006-11-08 13:00:00,68.5,68.57,68.46,68.49,9700.0,25.24,25.2658,25.2253,25.2363,9700.0
2006-11-08 13:05:00,68.46,68.46,68.31,68.35,22400.0,25.2253,25.2253,25.17,25.1847,22400.0
2006-11-08 13:10:00,68.36,68.54,68.36,68.48,17900.0,25.1884,25.2547,25.1884,25.2326,17900.0
2006-11-08 13:15:00,68.48,68.59,68.48,68.58,14200.0,25.2326,25.2732,25.2326,25.2695,14200.0
2006-11-08 13:20:00,68.53,68.58,68.52,68.57,6200.0,25.251,25.2695,25.2474,25.2658,6200.0
2006-11-08 13:25:00,68.58,68.58,68.52,68.52,22100.0,25.2695,25.2695,25.2474,25.2474,22100.0
2006-11-08 13:30:00,68.53,68.6,68.51,68.56,25800.0,25.251,25.2768,25.2437,25.2621,25800.0
2006-11-08 13:35:00,68.59,68.62,68.48,68.48,82500.0,25.2732,25.2842,25.2326,25.2326,82500.0
2006-11-08 13:40:00,68.49,68.5,68.38,68.39,26800.0,25.2363,25.24,25.1958,25.1995,26800.0
2006-11-08 13:45:00,68.36,68.45,68.36,68.42,18000.0,25.1884,25.2216,25.1884,25.2105,18000.0
2006-11-08 13:50:00,68.41,68.41,68.27,68.39,41300.0,25.2068,25.2068,25.1552,25.1995,41300.0
2006-11-08 13:55:00,68.41,68.46,68.39,68.42,28200.0,25.2068,25.2253,25.1995,25.2105,28200.0
2006-11-08 14:00:00,68.4,68.4,68.3,68.3,25800.0,25.2031,25.2031,25.1663,25.1663,25800.0
2006-11-08 14:05:00,68.31,68.31,68.23,68.3,33600.0,25.17,25.17,25.1405,25.1663,33600.0
2006-11-08 14:10:00,68.31,68.48,68.31,68.47,42900.0,25.17,25.2326,25.17,25.2289,42900.0
2006-11-08 14:15:00,68.47,68.51,68.45,68.48,45000.0,25.2289,25.2437,25.2216,25.2326,45000.0
2006-11-08 14:20:00,68.49,68.54,68.49,68.49,41800.0,25.2363,25.2547,25.2363,25.2363,41800.0
2006-11-08 14:25:00,68.5,68.59,68.49,68.57,55800.0,25.24,25.2732,25.2363,25.2658,55800.0
2006-11-08 14:30:00,68.57,68.7,68.55,68.68,75400.0,25.2658,25.3137,25.2584,25.3063,75400.0
2006-11-08 14:35:00,68.65,68.71,68.63,68.71,31100.0,25.2953,25.3174,25.2879,25.3174,31100.0
2006-11-08 14:40:00,68.72,68.8,68.71,68.75,47900.0,25.3211,25.3505,25.3174,25.3321,47900.0
2006-11-08 14:45:00,68.76,68.76,68.73,68.75,9300.0,25.3358,25.3358,25.3247,25.3321,9300.0
2006-11-08 14:50:00,68.74,68.79,68.73,68.77,52900.0,25.3284,25.3468,25.3247,25.3395,52900.0
2006-11-08 14:55:00,68.75,68.82,68.75,68.82,47900.0,25.3321,25.3579,25.3321,25.3579,47900.0
2006-11-08 15:00:00,68.82,68.83,68.8,68.81,22100.0,25.3579,25.3616,25.3505,25.3542,22100.0
2006-11-08 15:05:00,68.8,68.87,68.79,68.85,40100.0,25.3505,25.3763,25.3468,25.369,40100.0
2006-11-08 15:10:00,68.86,68.86,68.66,68.68,21100.0,25.3726,25.3726,25.2989,25.3063,21100.0
2006-11-08 15:15:00,68.68,68.72,68.66,68.72,22300.0,25.3063,25.3211,25.2989,25.3211,22300.0
2006-11-08 15:20:00,68.72,68.78,68.71,68.72,23500.0,25.3211,25.3432,25.3174,25.3211,23500.0
2006-11-08 15:25:00,68.71,68.75,68.7,68.71,26000.0,25.3174,25.3321,25.3137,25.3174,26000.0
2006-11-08 15:30:00,68.71,68.78,68.7,68.78,38800.0,25.3174,25.3432,25.3137,25.3432,38800.0
2006-11-08 15:35:00,68.78,68.81,68.75,68.75,35300.0,25.3432,25.3542,25.3321,25.3321,35300.0
2006-11-08 15:40:00,68.75,68.75,68.67,68.68,39800.0,25.3321,25.3321,25.3026,25.3063,39800.0
2006-11-08 15:45:00,68.68,68.7,68.65,68.66,58800.0,25.3063,25.3137,25.2953,25.2989,58800.0
2006-11-08 15:50:00,68.66,68.68,68.65,68.66,116200.0,25.2989,25.3063,25.2953,25.2989,116200.0
2006-11-08 15:55:00,68.66,68.77,68.66,68.77,76900.0,25.2989,25.3395,25.2989,25.3395,76900.0
2006-11-09 09:30:00,68.39,68.39,68.39,68.39,200.0,25.1995,25.1995,25.1995,25.1995,200.0
2006-11-09 09:35:00,68.38,68.46,68.35,68.37,179300.0,25.1958,25.2253,25.1847,25.1921,179300.0
2006-11-09 09:40:00,68.37,68.42,68.34,68.42,79800.0,25.1921,25.2105,25.181,25.2105,79800.0
2006-11-09 09:45:00,68.41,68.43,68.27,68.31,70000.0,25.2068,25.2142,25.1552,25.17,70000.0
2006-11-09 09:50:00,68.3,68.33,68.24,68.25,56600.0,25.1663,25.1774,25.1442,25.1479,56600.0
2006-11-09 09:55:00,68.26,68.32,68.22,68.32,56700.0,25.1516,25.1737,25.1368,25.1737,56700.0
2006-11-09 10:00:00,68.32,68.36,68.29,68.32,42300.0,25.1737,25.1884,25.1626,25.1737,42300.0
2006-11-09 10:05:00,68.32,68.4,68.28,68.31,32700.0,25.1737,25.2031,25.1589,25.17,32700.0
2006-11-09 10:10:00,68.31,68.34,68.15,68.19,40200.0,25.17,25.181,25.111,25.1258,40200.0
2006-11-09 10:15:00,68.18,68.2,68.14,68.17,24100.0,25.1221,25.1295,25.1073,25.1184,24100.0
2006-11-09 10:20:00,68.17,68.26,68.17,68.25,19000.0,25.1184,25.1516,25.1184,25.1479,19000.0
2006-11-09 10:25:00,68.25,68.29,68.22,68.28,27700.0,25.1479,25.1626,25.1368,25.1589,27700.0
2006-11-09 10:30:00,68.29,68.42,68.29,68.35,59800.0,25.1626,25.2105,25.1626,25.1847,59800.0
2006-11-09 10:35:00,68.34,68.4,68.25,68.35,70600.0,25.181,25.2031,25.1479,25.1847,70600.0
2006-11-09 10:40:00,68.34,68.39,68.33,68.33,40000.0,25.181,25.1995,25.1774,25.1774,40000.0
2006-11-09 10:45:00,68.31,68.35,68.29,68.3,38400.0,25.17,25.1847,25.1626,25.1663,38400.0
2006-11-09 10:50:00,68.31,68.35,68.3,68.32,32300.0,25.17,25.1847,25.1663,25.1737,32300.0
2006-11-09 10:55:00,68.34,68.51,68.34,68.51,99500.0,25.181,25.2437,25.181,25.2437,99500.0
2006-11-09 11:00:00,68.48,68.63,68.45,68.57,66200.0,25.2326,25.2879,25.2216,25.2658,66200.0
2006-11-09 11:05:00,68.56,68.61,68.55,68.55,33900.0,25.2621,25.2805,25.2584,25.2584,33900.0
2006-11-09 11:10:00,68.56,68.68,68.56,68.68,42400.0,25.2621,25.3063,25.2621,25.3063,42400.0
2006-11-09 11:15:00,68.68,68.68,68.59,68.64,48600.0,25.3063,25.3063,25.2732,25.2916,48600.0
2006-11-09 11:20:00,68.62,68.72,68.61,68.68,52800.0,25.2842,25.3211,25.2805,25.3063,52800.0
2006-11-09 11:25:00,68.67,68.69,68.61,68.67,54800.0,25.3026,25.31,25.2805,25.3026,54800.0
2006-11-09 11:30:00,68.67,68.76,68.63,68.73,55600.0,25.3026,25.3358,25.2879,25.3247,55600.0
2006-11-09 11:35:00,68.73,68.83,68.73,68.8,34300.0,25.3247,25.3616,25.3247,25.3505,34300.0
2006-11-09 11:40:00,68.8,68.85,68.67,68.69,36400.0,25.3505,25.369,25.3026,25.31,36400.0
2006-11-09 11:45:00,68.67,68.84,68.67,68.84,37800.0,25.3026,25.3653,25.3026,25.3653,37800.0
2006-11-09 11:50:00,68.83,68.84,68.71,68.71,16500.0,25.3616,25.3653,25.3174,25.3174,16500.0
2006-11-09 11:55:00,68.71,68.83,68.69,68.78,30800.0,25.3174,25.3616,25.31,25.3432,30800.0
2006-11-09 12:00:00,68.78,68.85,68.78,68.8,37900.0,25.3432,25.369,25.3432,25.3505,37900.0
2006-11-09 12:05:00,68.8,68.86,68.72,68.73,54900.0,25.3505,25.3726,25.3211,25.3247,54900.0
2006-11-09 12:10:00,68.72,68.78,68.67,68.76,46700.0,25.3211,25.3432,25.3026,25.3358,46700.0
2006-11-09 12:15:00,68.76,68.8,68.67,68.69,60500.0,25.3358,25.3505,25.3026,25.31,60500.0
2006-11-09 12:20:00,68.69,68.73,68.67,68.73,50300.0,25.31,25.3247,25.3026,25.3247,50300.0
2006-11-09 12:25:00,68.72,68.75,68.7,68.74,19200.0,25.3211,25.3321,25.3137,25.3284,19200.0
2006-11-09 12:30:00,68.75,68.89,68.75,68.84,68200.0,25.3321,25.3837,25.3321,25.3653,68200.0
2006-11-09 12:35:00,68.85,68.85,68.79,68.81,37400.0,25.369,25.369,25.3468,25.3542,37400.0
2006-11-09 12:40:00,68.8,68.81,68.78,68.79,12100.0,25.3505,25.3542,25.3432,25.3468,12100.0
2006-11-09 12:45:00,68.8,68.81,68.78,68.79,9900.0,25.3505,25.3542,25.3432,25.3468,9900.0
2006-11-09 12:50:00,68.79,68.8,68.74,68.75,19600.0,25.3468,25.3505,25.3284,25.3321,19600.0
2006-11-09 12:55:00,68.75,68.76,68.73,68.75,9400.0,25.3321,25.3358,25.3247,25.3321,9400.0
2006-11-09 13:00:00,68.75,68.77,68.71,68.71,17600.0,25.3321,25.3395,25.3174,25.3174,17600.0
2006-11-09 13:05:00,68.71,68.72,68.69,68.69,27500.0,25.3174,25.3211,25.31,25.31,27500.0
2006-11-09 13:10:00,68.69,68.69,68.58,68.64,33100.0,25.31,25.31,25.2695,25.2916,33100.0
2006-11-09 13:15:00,68.63,68.68,68.6,68.68,19400.0,25.2879,25.3063,25.2768,25.3063,19400.0
2006-11-09 13:20:00,68.69,68.76,68.69,68.73,25600.0,25.31,25.3358,25.31,25.3247,25600.0
2006-11-09 13:25:00,68.74,68.74,68.6,68.6,36800.0,25.3284,25.3284,25.2768,25.2768,36800.0
2006-11-09 13:30:00,68.61,68.65,68.54,68.58,33300.0,25.2805,25.2953,25.2547,25.2695,33300.0
2006-11-09 13:35:00,68.58,68.65,68.57,68.62,39200.0,25.2695,25.2953,25.2658,25.2842,39200.0
2006-11-09 13:40:00,68.61,68.65,68.59,68.64,10500.0,25.2805,25.2953,25.2732,25.2916,10500.0
2006-11-09 13:45:00,68.63,68.66,68.61,68.65,20200.0,25.2879,25.2989,25.2805,25.2953,20200.0
2006-11-09 13:50:00,68.65,68.69,68.61,68.69,23800.0,25.2953,25.31,25.2805,25.31,23800.0
2006-11-09 13:55:00,68.68,68.69,68.67,68.69,6700.0,25.3063,25.31,25.3026,25.31,6700.0
2006-11-09 14:00:00,68.68,68.69,68.64,68.65,13700.0,25.3063,25.31,25.2916,25.2953,13700.0
2006-11-09 14:05:00,68.66,68.76,68.65,68.74,26100.0,25.2989,25.3358,25.2953,25.3284,26100.0
2006-11-09 14:10:00,68.74,68.75,68.66,68.66,9300.0,25.3284,25.3321,25.2989,25.2989,9300.0
2006-11-09 14:15:00,68.66,68.66,68.51,68.58,74800.0,25.2989,25.2989,25.2437,25.2695,74800.0
2006-11-09 14:20:00,68.57,68.65,68.56,68.62,30600.0,25.2658,25.2953,25.2621,25.2842,30600.0
2006-11-09 14:25:00,68.63,68.69,68.63,68.69,9500.0,25.2879,25.31,25.2879,25.31,9500.0
2006-11-09 14:30:00,68.69,68.7,68.66,68.68,13500.0,25.31,25.3137,25.2989,25.3063,13500.0
2006-11-09 14:35:00,68.69,68.69,68.57,68.58,25900.0,25.31,25.31,25.2658,25.2695,25900.0
2006-11-09 14:40:00,68.58,68.6,68.5,68.5,30200.0,25.2695,25.2768,25.24,25.24,30200.0
2006-11-09 14:45:00,68.5,68.5,68.43,68.48,37100.0,25.24,25.24,25.2142,25.2326,37100.0
2006-11-09 14:50:00,68.49,68.54,68.45,68.54,26200.0,25.2363,25.2547,25.2216,25.2547,26200.0
2006-11-09 14:55:00,68.55,68.57,68.54,68.56,21900.0,25.2584,25.2658,25.2547,25.2621,21900.0
2006-11-09 15:00:00,68.55,68.55,68.39,68.43,45000.0,25.2584,25.2584,25.1995,25.2142,45000.0
2006-11-09 15:05:00,68.41,68.49,68.41,68.49,22900.0,25.2068,25.2363,25.2068,25.2363,22900.0
2006-11-09 15:10:00,68.48,68.48,68.34,68.36,19700.0,25.2326,25.2326,25.181,25.1884,19700.0
2006-11-09 15:15:00,68.36,68.45,68.32,68.43,41200.0,25.1884,25.2216,25.1737,25.2142,41200.0
2006-11-09 15:20:00,68.43,68.46,68.4,68.43,30500.0,25.2142,25.2253,25.2031,25.2142,30500.0
2006-11-09 15:25:00,68.43,68.49,68.42,68.49,12500.0,25.2142,25.2363,25.2105,25.2363,12500.0
2006-11-09 15:30:00,68.49,68.53,68.46,68.47,25800.0,25.2363,25.251,25.2253,25.2289,25800.0
2006-11-09 15:35:00,68.45,68.47,68.42,68.46,28100.0,25.2216,25.2289,25.2105,25.2253,28100.0
2006-11-09 15:40:00,68.47,68.47,68.35,68.39,37000.0,25.2289,25.2289,25.1847,25.1995,37000.0
2006-11-09 15:45:00,68.4,68.42,68.37,68.38,31000.0,25.2031,25.2105,25.1921,25.1958,31000.0
2006-11-09 15:50:00,68.38,68.39,68.34,68.35,46100.0,25.1958,25.1995,25.181,25.1847,46100.0
2006-11-09 15:55:00,68.35,68.43,68.35,68.43,67000.0,25.1847,25.2142,25.1847,25.2142,67000.0
2006-11-10 09:30:00,69.11,69.11,69.01,69.02,136700.0,25.4648,25.4648,25.4279,25.4316,136700.0
2006-11-10 09:35:00,69.01,69.03,68.94,68.95,52000.0,25.4279,25.4353,25.4021,25.4058,52000.0
2006-11-10 09:40:00,68.96,68.96,68.82,68.84,57300.0,25.4095,25.4095,25.3579,25.3653,57300.0
2006-11-10 09:45:00,68.85,68.9,68.83,68.89,24300.0,25.369,25.3874,25.3616,25.3837,24300.0
2006-11-10 09:50:00,68.88,68.9,68.84,68.86,28100.0,25.38,25.3874,25.3653,25.3726,28100.0
2006-11-10 09:55:00,68.87,69.0,68.85,69.0,42600.0,25.3763,25.4242,25.369,25.4242,42600.0
2006-11-10 10:00:00,68.99,69.04,68.87,68.88,50600.0,25.4205,25.439,25.3763,25.38,50600.0
2006-11-10 10:05:00,68.88,68.89,68.83,68.83,27200.0,25.38,25.3837,25.3616,25.3616,27200.0
2006-11-10 10:10:00,68.83,68.85,68.74,68.76,42400.0,25.3616,25.369,25.3284,25.3358,42400.0
2006-11-10 10:15:00,68.76,68.76,68.71,68.71,20200.0,25.3358,25.3358,25.3174,25.3174,20200.0
2006-11-10 10:20:00,68.71,68.73,68.69,68.72,26600.0,25.3174,25.3247,25.31,25.3211,26600.0
2006-11-10 10:25:00,68.72,68.78,68.72,68.74,29100.0,25.3211,25.3432,25.3211,25.3284,29100.0
2006-11-10 10:30:00,68.75,68.77,68.67,68.72,20500.0,25.3321,25.3395,25.3026,25.3211,20500.0
2006-11-10 10:35:00,68.72,68.72,68.64,68.65,45200.0,25.3211,25.3211,25.2916,25.2953,45200.0
2006-11-10 10:40:00,68.65,68.71,68.61,68.64,18800.0,25.2953,25.3174,25.2805,25.2916,18800.0
2006-11-10 10:45:00,68.64,68.7,68.62,68.62,13800.0,25.2916,25.3137,25.2842,25.2842,13800.0
2006-11-10 10:50:00,68.63,68.65,68.57,68.61,16800.0,25.2879,25.2953,25.2658,25.2805,16800.0
2006-11-10 10:55:00,68.61,68.65,68.6,68.65,18700.0,25.2805,25.2953,25.2768,25.2953,18700.0
2006-11-10 11:00:00,68.65,68.69,68.63,68.69,14800.0,25.2953,25.31,25.2879,25.31,14800.0
2006-11-10 11:05:00,68.67,68.67,68.55,68.55,39700.0,25.3026,25.3026,25.2584,25.2584,39700.0
2006-11-10 11:10:00,68.54,68.55,68.5,68.5,10300.0,25.2547,25.2584,25.24,25.24,10300.0
2006-11-10 11:15:00,68.51,68.51,68.42,68.45,33100.0,25.2437,25.2437,25.2105,25.2216,33100.0
2006-11-10 11:20:00,68.44,68.48,68.31,68.31,9700.0,25.2179,25.2326,25.17,25.17,9700.0
2006-11-10 11:25:00,68.31,68.45,68.29,68.4,49000.0,25.17,25.2216,25.1626,25.2031,49000.0
2006-11-10 11:30:00,68.41,68.51,68.37,68.51,67000.0,25.2068,25.2437,25.1921,25.2437,67000.0
2006-11-10 11:35:00,68.5,68.57,68.44,68.45,63800.0,25.24,25.2658,25.2179,25.2216,63800.0
2006-11-10 11:40:00,68.44,68.46,68.37,68.38,44800.0,25.2179,25.2253,25.1921,25.1958,44800.0
2006-11-10 11:45:00,68.39,68.41,68.16,68.16,47500.0,25.1995,25.2068,25.1147,25.1147,47500.0
2006-11-10 11:50:00,68.18,68.25,68.17,68.24,28300.0,25.1221,25.1479,25.1184,25.1442,28300.0
2006-11-10 11:55:00,68.24,68.25,68.19,68.2,26700.0,25.1442,25.1479,25.1258,25.1295,26700.0
2006-11-10 12:00:00,68.21,68.29,68.21,68.27,28200.0,25.1331,25.1626,25.1331,25.1552,28200.0
2006-11-10 12:05:00,68.28,68.33,68.25,68.33,15100.0,25.1589,25.1774,25.1479,25.1774,15100.0
2006-11-10 12:10:00,68.34,68.41,68.34,68.38,13000.0,25.181,25.2068,25.181,25.1958,13000.0
2006-11-10 12:15:00,68.38,68.38,68.3,68.33,29200.0,25.1958,25.1958,25.1663,25.1774,29200.0
2006-11-10 12:20:00,68.33,68.33,68.28,68.28,31100.0,25.1774,25.1774,25.1589,25.1589,31100.0
2006-11-10 12:25:00,68.28,68.31,68.27,68.31,13400.0,25.1589,25.17,25.1552,25.17,13400.0
2006-11-10 12:30:00,68.3,68.34,68.3,68.33,14600.0,25.1663,25.181,25.1663,25.1774,14600.0
2006-11-10 12:35:00,68.33,68.37,68.31,68.37,13300.0,25.1774,25.1921,25.17,25.1921,13300.0
2006-11-10 12:40:00,68.37,68.45,68.35,68.39,28000.0,25.1921,25.2216,25.1847,25.1995,28000.0
2006-11-10 12:45:00,68.38,68.4,68.35,68.35,15200.0,25.1958,25.2031,25.1847,25.1847,15200.0
2006-11-10 12:50:00,68.34,68.36,68.3,68.35,22400.0,25.181,25.1884,25.1663,25.1847,22400.0
2006-11-10 12:55:00,68.38,68.44,68.38,68.43,10900.0,25.1958,25.2179,25.1958,25.2142,10900.0
2006-11-10 13:00:00,68.43,68.45,68.4,68.41,5300.0,25.2142,25.2216,25.2031,25.2068,5300.0
2006-11-10 13:05:00,68.4,68.4,68.36,68.38,8700.0,25.2031,25.2031,25.1884,25.1958,8700.0
2006-11-10 13:10:00,68.38,68.38,68.35,68.36,9000.0,25.1958,25.1958,25.1847,25.1884,9000.0
2006-11-10 13:15:00,68.37,68.38,68.35,68.37,13400.0,25.1921,25.1958,25.1847,25.1921,13400.0
2006-11-10 13:20:00,68.37,68.39,68.36,68.39,13100.0,25.1921,25.1995,25.1884,25.1995,13100.0
2006-11-10 13:25:00,68.39,68.39,68.26,68.27,27200.0,25.1995,25.1995,25.1516,25.1552,27200.0
2006-11-10 13:30:00,68.27,68.31,68.24,68.29,8600.0,25.1552,25.17,25.1442,25.1626,8600.0
2006-11-10 13:35:00,68.3,68.3,68.24,68.26,22400.0,25.1663,25.1663,25.1442,25.1516,22400.0
2006-11-10 13:40:00,68.26,68.3,68.25,68.26,8900.0,25.1516,25.1663,25.1479,25.1516,8900.0
2006-11-10 13:45:00,68.27,68.27,68.22,68.27,11000.0,25.1552,25.1552,25.1368,25.1552,11000.0
2006-11-10 13:50:00,68.27,68.33,68.27,68.3,21100.0,25.1552,25.1774,25.1552,25.1663,21100.0
2006-11-10 13:55:00,68.29,68.29,68.24,68.25,7000.0,25.1626,25.1626,25.1442,25.1479,7000.0
2006-11-10 14:00:00,68.24,68.24,68.18,68.18,8000.0,25.1442,25.1442,25.1221,25.1221,8000.0
2006-11-10 14:05:00,68.19,68.2,68.17,68.18,8600.0,25.1258,25.1295,25.1184,25.1221,8600.0
2006-11-10 14:10:00,68.17,68.24,68.17,68.2,9600.0,25.1184,25.1442,25.1184,25.1295,9600.0
2006-11-10 14:15:00,68.2,68.26,68.17,68.24,21000.0,25.1295,25.1516,25.1184,25.1442,21000.0
2006-11-10 14:20:00,68.23,68.25,68.11,68.12,14100.0,25.1405,25.1479,25.0963,25.1,14100.0
2006-11-10 14:25:00,68.11,68.15,68.08,68.13,21900.0,25.0963,25.111,25.0852,25.1037,21900.0
2006-11-10 14:30:00,68.12,68.18,68.12,68.16,14500.0,25.1,25.1221,25.1,25.1147,14500.0
2006-11-10 14:35:00,68.17,68.2,68.16,68.2,7900.0,25.1184,25.1295,25.1147,25.1295,7900.0
2006-11-10 14:40:00,68.2,68.28,68.19,68.25,10000.0,25.1295,25.1589,25.1258,25.1479,10000.0
2006-11-10 14:45:00,68.24,68.25,68.21,68.22,7700.0,25.1442,25.1479,25.1331,25.1368,7700.0
2006-11-10 14:50:00,68.23,68.25,68.22,68.25,11000.0,25.1405,25.1479,25.1368,25.1479,11000.0
2006-11-10 14:55:00,68.25,68.27,68.19,68.19,16100.0,25.1479,25.1552,25.1258,25.1258,16100.0
2006-11-10 15:00:00,68.19,68.22,68.18,68.22,7600.0,25.1258,25.1368,25.1221,25.1368,7600.0
2006-11-10 15:05:00,68.23,68.26,68.23,68.25,13200.0,25.1405,25.1516,25.1405,25.1479,13200.0
2006-11-10 15:10:00,68.24,68.25,68.17,68.18,12200.0,25.1442,25.1479,25.1184,25.1221,12200.0
2006-11-10 15:15:00,68.16,68.17,68.16,68.16,5200.0,25.1147,25.1184,25.1147,25.1147,5200.0
2006-11-10 15:20:00,68.16,68.23,68.15,68.2,19100.0,25.1147,25.1405,25.111,25.1295,19100.0
2006-11-10 15:25:00,68.19,68.23,68.18,68.2,13200.0,25.1258,25.1405,25.1221,25.1295,13200.0
2006-11-10 15:30:00,68.21,68.25,68.21,68.25,12700.0,25.1331,25.1479,25.1331,25.1479,12700.0
2006-11-10 15:35:00,68.25,68.32,68.24,68.27,24200.0,25.1479,25.1737,25.1442,25.1552,24200.0
2006-11-10 15:40:00,68.28,68.33,68.27,68.31,45900.0,25.1589,25.1774,25.1552,25.17,45900.0
2006-11-10 15:45:00,68.31,68.41,68.3,68.39,36300.0,25.17,25.2068,25.1663,25.1995,36300.0
2006-11-10 15:50:00,68.39,68.43,68.37,68.42,54100.0,25.1995,25.2142,25.1921,25.2105,54100.0
2006-11-10 15:55:00,68.43,68.47,68.41,68.44,87300.0,25.2142,25.2289,25.2068,25.2179,87300.0
2006-11-13 09:30:00,67.1,67.1,66.96,66.96,19400.0,24.7241,24.7241,24.6726,24.6726,19400.0
2006-11-13 09:35:00,66.92,67.03,66.9,67.03,207900.0,24.6578,24.6983,24.6504,24.6983,207900.0
2006-11-13 09:40:00,67.03,67.1,67.0,67.03,173800.0,24.6983,24.7241,24.6873,24.6983,173800.0
2006-11-13 09:45:00,67.03,67.03,66.88,66.94,70000.0,24.6983,24.6983,24.6431,24.6652,70000.0
2006-11-13 09:50:00,66.92,67.1,66.92,67.1,95400.0,24.6578,24.7241,24.6578,24.7241,95400.0
2006-11-13 09:55:00,67.1,67.3,67.1,67.3,112600.0,24.7241,24.7978,24.7241,24.7978,112600.0
2006-11-13 10:00:00,67.3,67.38,67.29,67.3,176000.0,24.7978,24.8273,24.7941,24.7978,176000.0
2006-11-13 10:05:00,67.31,67.35,67.19,67.33,79300.0,24.8015,24.8163,24.7573,24.8089,79300.0
2006-11-13 10:10:00,67.32,67.36,67.28,67.31,48300.0,24.8052,24.8199,24.7905,24.8015,48300.0
2006-11-13 10:15:00,67.32,67.34,67.24,67.27,44000.0,24.8052,24.8126,24.7757,24.7868,44000.0
2006-11-13 10:20:00,67.27,67.32,67.24,67.27,32600.0,24.7868,24.8052,24.7757,24.7868,32600.0
2006-11-13 10:25:00,67.28,67.36,67.26,67.36,42900.0,24.7905,24.8199,24.7831,24.8199,42900.0
2006-11-13 10:30:00,67.36,67.46,67.35,67.4,77200.0,24.8199,24.8568,24.8163,24.8347,77200.0
2006-11-13 10:35:00,67.41,67.49,67.39,67.46,55300.0,24.8384,24.8678,24.831,24.8568,55300.0
2006-11-13 10:40:00,67.45,67.47,67.37,67.4,45800.0,24.8531,24.8605,24.8236,24.8347,45800.0
2006-11-13 10:45:00,67.4,67.43,67.34,67.39,24800.0,24.8347,24.8457,24.8126,24.831,24800.0
2006-11-13 10:50:00,67.39,67.45,67.34,67.37,17800.0,24.831,24.8531,24.8126,24.8236,17800.0
2006-11-13 10:55:00,67.38,67.41,67.25,67.25,76500.0,24.8273,24.8384,24.7794,24.7794,76500.0
2006-11-13 11:00:00,67.25,67.28,67.22,67.24,76800.0,24.7794,24.7905,24.7684,24.7757,76800.0
2006-11-13 11:05:00,67.24,67.29,67.2,67.21,44100.0,24.7757,24.7941,24.761,24.7647,44100.0
2006-11-13 11:10:00,67.21,67.3,67.21,67.29,13800.0,24.7647,24.7978,24.7647,24.7941,13800.0
2006-11-13 11:15:00,67.3,67.3,67.24,67.24,34900.0,24.7978,24.7978,24.7757,24.7757,34900.0
2006-11-13 11:20:00,67.23,67.28,67.21,67.22,24800.0,24.772,24.7905,24.7647,24.7684,24800.0
2006-11-13 11:25:00,67.22,67.35,67.21,67.33,54600.0,24.7684,24.8163,24.7647,24.8089,54600.0
2006-11-13 11:30:00,67.33,67.39,67.33,67.36,103200.0,24.8089,24.831,24.8089,24.8199,103200.0
2006-11-13 11:35:00,67.36,67.37,67.31,67.32,59800.0,24.8199,24.8236,24.8015,24.8052,59800.0
2006-11-13 11:40:00,67.32,67.37,67.31,67.35,102100.0,24.8052,24.8236,24.8015,24.8163,102100.0
2006-11-13 11:45:00,67.35,67.35,67.3,67.33,15700.0,24.8163,24.8163,24.7978,24.8089,15700.0
2006-11-13 11:50:00,67.33,67.38,67.32,67.36,31400.0,24.8089,24.8273,24.8052,24.8199,31400.0
2006-11-13 11:55:00,67.36,67.41,67.35,67.37,34000.0,24.8199,24.8384,24.8163,24.8236,34000.0
2006-11-13 12:00:00,67.35,67.35,67.29,67.31,20600.0,24.8163,24.8163,24.7941,24.8015,20600.0
2006-11-13 12:05:00,67.3,67.3,67.26,67.27,23800.0,24.7978,24.7978,24.7831,24.7868,23800.0
2006-11-13 12:10:00,67.28,67.42,67.27,67.4,34400.0,24.7905,24.842,24.7868,24.8347,34400.0
2006-11-13 12:15:00,67.4,67.42,67.39,67.4,6300.0,24.8347,24.842,24.831,24.8347,6300.0
2006-11-13 12:20:00,67.4,67.44,67.4,67.44,11300.0,24.8347,24.8494,24.8347,24.8494,11300.0
2006-11-13 12:25:00,67.46,67.48,67.45,67.47,20200.0,24.8568,24.8642,24.8531,24.8605,20200.0
2006-11-13 12:30:00,67.47,67.47,67.35,67.4,69800.0,24.8605,24.8605,24.8163,24.8347,69800.0
2006-11-13 12:35:00,67.4,67.46,67.4,67.44,17500.0,24.8347,24.8568,24.8347,24.8494,17500.0
2006-11-13 12:40:00,67.46,67.47,67.44,67.45,12600.0,24.8568,24.8605,24.8494,24.8531,12600.0
2006-11-13 12:45:00,67.45,67.46,67.36,67.37,72200.0,24.8531,24.8568,24.8199,24.8236,72200.0
2006-11-13 12:50:00,67.37,67.45,67.37,67.45,21700.0,24.8236,24.8531,24.8236,24.8531,21700.0
2006-11-13 12:55:00,67.44,67.47,67.42,67.43,17300.0,24.8494,24.8605,24.842,24.8457,17300.0
2006-11-13 13:00:00,67.42,67.44,67.37,67.37,25900.0,24.842,24.8494,24.8236,24.8236,25900.0
2006-11-13 13:05:00,67.37,67.37,67.33,67.36,18700.0,24.8236,24.8236,24.8089,24.8199,18700.0
2006-11-13 13:10:00,67.36,67.41,67.34,67.41,20800.0,24.8199,24.8384,24.8126,24.8384,20800.0
2006-11-13 13:15:00,67.4,67.41,67.35,67.39,14600.0,24.8347,24.8384,24.8163,24.831,14600.0
2006-11-13 13:20:00,67.4,67.41,67.36,67.38,8900.0,24.8347,24.8384,24.8199,24.8273,8900.0
2006-11-13 13:25:00,67.38,67.4,67.37,67.37,7300.0,24.8273,24.8347,24.8236,24.8236,7300.0
2006-11-13 13:30:00,67.35,67.35,67.3,67.3,14200.0,24.8163,24.8163,24.7978,24.7978,14200.0
2006-11-13 13:35:00,67.31,67.34,67.29,67.33,7400.0,24.8015,24.8126,24.7941,24.8089,7400.0
2006-11-13 13:40:00,67.32,67.34,67.28,67.3,5700.0,24.8052,24.8126,24.7905,24.7978,5700.0
2006-11-13 13:45:00,67.29,67.29,67.24,67.24,29400.0,24.7941,24.7941,24.7757,24.7757,29400.0
2006-11-13 13:50:00,67.26,67.37,67.24,67.37,25700.0,24.7831,24.8236,24.7757,24.8236,25700.0
2006-11-13 13:55:00,67.35,67.37,67.34,67.35,23700.0,24.8163,24.8236,24.8126,24.8163,23700.0
2006-11-13 14:00:00,67.34,67.44,67.32,67.4,131700.0,24.8126,24.8494,24.8052,24.8347,131700.0
2006-11-13 14:05:00,67.4,67.59,67.39,67.5,63500.0,24.8347,24.9047,24.831,24.8715,63500.0
2006-11-13 14:10:00,67.5,67.53,67.37,67.46,71700.0,24.8715,24.8826,24.8236,24.8568,71700.0
2006-11-13 14:15:00,67.46,67.46,67.38,67.4,19700.0,24.8568,24.8568,24.8273,24.8347,19700.0
2006-11-13 14:20:00,67.4,67.4,67.32,67.34,36500.0,24.8347,24.8347,24.8052,24.8126,36500.0
2006-11-13 14:25:00,67.32,67.36,67.28,67.34,60800.0,24.8052,24.8199,24.7905,24.8126,60800.0
2006-11-13 14:30:00,67.34,67.45,67.34,67.41,35900.0,24.8126,24.8531,24.8126,24.8384,35900.0
2006-11-13 14:35:00,67.41,67.43,67.36,67.39,15700.0,24.8384,24.8457,24.8199,24.831,15700.0
2006-11-13 14:40:00,67.38,67.38,67.29,67.3,13200.0,24.8273,24.8273,24.7941,24.7978,13200.0
2006-11-13 14:45:00,67.3,67.36,67.29,67.36,12700.0,24.7978,24.8199,24.7941,24.8199,12700.0
2006-11-13 14:50:00,67.36,67.36,67.34,67.36,9100.0,24.8199,24.8199,24.8126,24.8199,9100.0
2006-11-13 14:55:00,67.36,67.42,67.35,67.42,18600.0,24.8199,24.842,24.8163,24.842,18600.0
2006-11-13 15:00:00,67.41,67.46,67.4,67.44,73900.0,24.8384,24.8568,24.8347,24.8494,73900.0
2006-11-13 15:05:00,67.43,67.45,67.35,67.36,35100.0,24.8457,24.8531,24.8163,24.8199,35100.0
2006-11-13 15:10:00,67.36,67.36,67.28,67.3,24600.0,24.8199,24.8199,24.7905,24.7978,24600.0
2006-11-13 15:15:00,67.29,67.3,67.26,67.26,35300.0,24.7941,24.7978,24.7831,24.7831,35300.0
2006-11-13 15:20:00,67.26,67.3,67.22,67.23,34000.0,24.7831,24.7978,24.7684,24.772,34000.0
2006-11-13 15:25:00,67.23,67.25,67.2,67.25,61500.0,24.772,24.7794,24.761,24.7794,61500.0
2006-11-13 15:30:00,67.23,67.24,67.18,67.18,43900.0,24.772,24.7757,24.7536,24.7536,43900.0
2006-11-13 15:35:00,67.18,67.18,67.09,67.16,80100.0,24.7536,24.7536,24.7205,24.7462,80100.0
2006-11-13 15:40:00,67.16,67.17,67.07,67.12,59000.0,24.7462,24.7499,24.7131,24.7315,59000.0
2006-11-13 15:45:00,67.11,67.12,67.05,67.09,85800.0,24.7278,24.7315,24.7057,24.7205,85800.0
2006-11-13 15:50:00,67.09,67.23,67.08,67.17,98900.0,24.7205,24.772,24.7168,24.7499,98900.0
2006-11-13 15:55:00,67.18,67.22,67.14,67.22,74900.0,24.7536,24.7684,24.7389,24.7684,74900.0
2006-11-14 09:30:00,67.37,67.47,67.37,67.39,107800.0,24.8236,24.8605,24.8236,24.831,107800.0
2006-11-14 09:35:00,67.4,67.46,67.27,67.27,98900.0,24.8347,24.8568,24.7868,24.7868,98900.0
2006-11-14 09:40:00,67.28,67.3,67.22,67.27,74300.0,24.7905,24.7978,24.7684,24.7868,74300.0
2006-11-14 09:45:00,67.26,67.27,67.11,67.24,133400.0,24.7831,24.7868,24.7278,24.7757,133400.0
2006-11-14 09:50:00,67.25,67.25,67.1,67.1,52500.0,24.7794,24.7794,24.7241,24.7241,52500.0
2006-11-14 09:55:00,67.07,67.09,66.93,67.0,90800.0,24.7131,24.7205,24.6615,24.6873,90800.0
2006-11-14 10:00:00,67.0,67.12,66.96,67.09,48300.0,24.6873,24.7315,24.6726,24.7205,48300.0
2006-11-14 10:05:00,67.11,67.12,67.04,67.04,273100.0,24.7278,24.7315,24.702,24.702,273100.0
2006-11-14 10:10:00,67.03,67.07,66.83,66.88,193600.0,24.6983,24.7131,24.6247,24.6431,193600.0
2006-11-14 10:15:00,66.9,67.07,66.9,67.01,131300.0,24.6504,24.7131,24.6504,24.691,131300.0
2006-11-14 10:20:00,67.01,67.02,66.92,67.01,66500.0,24.691,24.6947,24.6578,24.691,66500.0
2006-11-14 10:25:00,67.01,67.09,66.94,67.07,197300.0,24.691,24.7205,24.6652,24.7131,197300.0
2006-11-14 10:30:00,67.07,67.16,67.0,67.15,79200.0,24.7131,24.7462,24.6873,24.7426,79200.0
2006-11-14 10:35:00,67.16,67.17,67.03,67.05,26900.0,24.7462,24.7499,24.6983,24.7057,26900.0
2006-11-14 10:40:00,67.1,67.15,67.06,67.08,39200.0,24.7241,24.7426,24.7094,24.7168,39200.0
2006-11-14 10:45:00,67.06,67.1,67.05,67.09,16800.0,24.7094,24.7241,24.7057,24.7205,16800.0
2006-11-14 10:50:00,67.1,67.21,67.09,67.19,24500.0,24.7241,24.7647,24.7205,24.7573,24500.0
2006-11-14 10:55:00,67.2,67.24,67.19,67.24,27700.0,24.761,24.7757,24.7573,24.7757,27700.0
2006-11-14 11:00:00,67.24,67.31,67.22,67.29,72200.0,24.7757,24.8015,24.7684,24.7941,72200.0
2006-11-14 11:05:00,67.3,67.36,67.21,67.28,77900.0,24.7978,24.8199,24.7647,24.7905,77900.0
2006-11-14 11:10:00,67.28,67.32,67.22,67.23,56300.0,24.7905,24.8052,24.7684,24.772,56300.0
2006-11-14 11:15:00,67.22,67.27,67.22,67.25,46200.0,24.7684,24.7868,24.7684,24.7794,46200.0
2006-11-14 11:20:00,67.26,67.26,67.15,67.22,47800.0,24.7831,24.7831,24.7426,24.7684,47800.0
2006-11-14 11:25:00,67.25,67.4,67.24,67.34,116600.0,24.7794,24.8347,24.7757,24.8126,116600.0
2006-11-14 11:30:00,67.36,67.41,67.33,67.39,45600.0,24.8199,24.8384,24.8089,24.831,45600.0
2006-11-14 11:35:00,67.38,67.38,67.3,67.32,8100.0,24.8273,24.8273,24.7978,24.8052,8100.0
2006-11-14 11:40:00,67.33,67.44,67.33,67.36,22200.0,24.8089,24.8494,24.8089,24.8199,22200.0
2006-11-14 11:45:00,67.36,67.38,67.26,67.3,19700.0,24.8199,24.8273,24.7831,24.7978,19700.0
2006-11-14 11:50:00,67.32,67.33,67.26,67.26,9100.0,24.8052,24.8089,24.7831,24.7831,9100.0
2006-11-14 11:55:00,67.26,67.26,67.13,67.14,18700.0,24.7831,24.7831,24.7352,24.7389,18700.0
2006-11-14 12:00:00,67.15,67.17,67.12,67.15,20200.0,24.7426,24.7499,24.7315,24.7426,20200.0
2006-11-14 12:05:00,67.15,67.21,67.15,67.18,11900.0,24.7426,24.7647,24.7426,24.7536,11900.0
2006-11-14 12:10:00,67.18,67.19,67.14,67.14,11600.0,24.7536,24.7573,24.7389,24.7389,11600.0
2006-11-14 12:15:00,67.12,67.16,67.1,67.16,12300.0,24.7315,24.7462,24.7241,24.7462,12300.0
2006-11-14 12:20:00,67.18,67.2,67.16,67.19,6200.0,24.7536,24.761,24.7462,24.7573,6200.0
2006-11-14 12:25:00,67.19,67.28,67.19,67.24,16900.0,24.7573,24.7905,24.7573,24.7757,16900.0
2006-11-14 12:30:00,67.26,67.3,67.24,67.3,7000.0,24.7831,24.7978,24.7757,24.7978,7000.0
2006-11-14 12:35:00,67.33,67.33,67.27,67.28,14800.0,24.8089,24.8089,24.7868,24.7905,14800.0
2006-11-14 12:40:00,67.26,67.29,67.21,67.22,11000.0,24.7831,24.7941,24.7647,24.7684,11000.0
2006-11-14 12:45:00,67.24,67.29,67.24,67.28,6400.0,24.7757,24.7941,24.7757,24.7905,6400.0
2006-11-14 12:50:00,67.28,67.3,67.22,67.22,20400.0,24.7905,24.7978,24.7684,24.7684,20400.0
2006-11-14 12:55:00,67.23,67.27,67.23,67.23,5500.0,24.772,24.7868,24.772,24.772,5500.0
2006-11-14 13:00:00,67.24,67.26,67.22,67.24,37700.0,24.7757,24.7831,24.7684,24.7757,37700.0
2006-11-14 13:05:00,67.26,67.27,67.24,67.27,30700.0,24.7831,24.7868,24.7757,24.7868,30700.0
2006-11-14 13:10:00,67.27,67.27,67.25,67.25,9700.0,24.7868,24.7868,24.7794,24.7794,9700.0
2006-11-14 13:15:00,67.26,67.31,67.25,67.29,21400.0,24.7831,24.8015,24.7794,24.7941,21400.0
2006-11-14 13:20:00,67.28,67.31,67.28,67.3,8100.0,24.7905,24.8015,24.7905,24.7978,8100.0
2006-11-14 13:25:00,67.31,67.33,67.3,67.33,10500.0,24.8015,24.8089,24.7978,24.8089,10500.0
2006-11-14 13:30:00,67.34,67.37,67.34,67.37,24600.0,24.8126,24.8236,24.8126,24.8236,24600.0
2006-11-14 13:35:00,67.35,67.41,67.33,67.33,32200.0,24.8163,24.8384,24.8089,24.8089,32200.0
2006-11-14 13:40:00,67.33,67.36,67.31,67.33,16800.0,24.8089,24.8199,24.8015,24.8089,16800.0
2006-11-14 13:45:00,67.34,67.43,67.34,67.39,32500.0,24.8126,24.8457,24.8126,24.831,32500.0
2006-11-14 13:50:00,67.4,67.41,67.38,67.38,13000.0,24.8347,24.8384,24.8273,24.8273,13000.0
2006-11-14 13:55:00,67.38,67.38,67.32,67.34,4200.0,24.8273,24.8273,24.8052,24.8126,4200.0
2006-11-14 14:00:00,67.35,67.35,67.22,67.24,32600.0,24.8163,24.8163,24.7684,24.7757,32600.0
2006-11-14 14:05:00,67.24,67.32,67.21,67.32,15100.0,24.7757,24.8052,24.7647,24.8052,15100.0
2006-11-14 14:10:00,67.32,67.33,67.31,67.33,7900.0,24.8052,24.8089,24.8015,24.8089,7900.0
2006-11-14 14:15:00,67.35,67.35,67.27,67.28,20600.0,24.8163,24.8163,24.7868,24.7905,20600.0
2006-11-14 14:20:00,67.28,67.29,67.2,67.21,14400.0,24.7905,24.7941,24.761,24.7647,14400.0
2006-11-14 14:25:00,67.2,67.26,67.2,67.26,19300.0,24.761,24.7831,24.761,24.7831,19300.0
2006-11-14 14:30:00,67.27,67.27,67.23,67.26,11600.0,24.7868,24.7868,24.772,24.7831,11600.0
2006-11-14 14:35:00,67.27,67.38,67.26,67.37,13700.0,24.7868,24.8273,24.7831,24.8236,13700.0
2006-11-14 14:40:00,67.37,67.51,67.37,67.5,34000.0,24.8236,24.8752,24.8236,24.8715,34000.0
2006-11-14 14:45:00,67.5,67.6,67.47,67.49,35600.0,24.8715,24.9084,24.8605,24.8678,35600.0
2006-11-14 14:50:00,67.5,67.56,67.48,67.56,34000.0,24.8715,24.8936,24.8642,24.8936,34000.0
2006-11-14 14:55:00,67.53,67.57,67.5,67.55,39900.0,24.8826,24.8973,24.8715,24.8899,39900.0
2006-11-14 15:00:00,67.55,67.64,67.55,67.62,30700.0,24.8899,24.9231,24.8899,24.9157,30700.0
2006-11-14 15:05:00,67.63,67.63,67.58,67.6,20800.0,24.9194,24.9194,24.901,24.9084,20800.0
2006-11-14 15:10:00,67.61,67.62,67.56,67.56,35300.0,24.9121,24.9157,24.8936,24.8936,35300.0
2006-11-14 15:15:00,67.58,67.63,67.57,67.61,20400.0,24.901,24.9194,24.8973,24.9121,20400.0
2006-11-14 15:20:00,67.61,67.62,67.6,67.61,32100.0,24.9121,24.9157,24.9084,24.9121,32100.0
2006-11-14 15:25:00,67.6,67.62,67.56,67.62,16900.0,24.9084,24.9157,24.8936,24.9157,16900.0
2006-11-14 15:30:00,67.6,67.64,67.59,67.64,28300.0,24.9084,24.9231,24.9047,24.9231,28300.0
2006-11-14 15:35:00,67.64,67.65,67.6,67.64,32100.0,24.9231,24.9268,24.9084,24.9231,32100.0
2006-11-14 15:40:00,67.63,67.63,67.59,67.6,20000.0,24.9194,24.9194,24.9047,24.9084,20000.0
2006-11-14 15:45:00,67.62,67.65,67.6,67.64,37300.0,24.9157,24.9268,24.9084,24.9231,37300.0
2006-11-14 15:50:00,67.64,67.66,67.6,67.62,63300.0,24.9231,24.9305,24.9084,24.9157,63300.0
2006-11-14 15:55:00,67.65,67.66,67.59,67.59,56800.0,24.9268,24.9305,24.9047,24.9047,56800.0
2006-11-15 09:30:00,67.02,67.02,66.93,66.94,13500.0,24.6947,24.6947,24.6615,24.6652,13500.0
2006-11-15 09:35:00,66.9,67.05,66.85,67.05,194000.0,24.6504,24.7057,24.632,24.7057,194000.0
2006-11-15 09:40:00,67.07,67.15,67.04,67.1,108100.0,24.7131,24.7426,24.702,24.7241,108100.0
2006-11-15 09:45:00,67.1,67.14,67.02,67.11,54100.0,24.7241,24.7389,24.6947,24.7278,54100.0
2006-11-15 09:50:00,67.12,67.12,67.06,67.09,91000.0,24.7315,24.7315,24.7094,24.7205,91000.0
2006-11-15 09:55:00,67.07,67.15,67.05,67.14,27800.0,24.7131,24.7426,24.7057,24.7389,27800.0
2006-11-15 10:00:00,67.13,67.15,67.05,67.11,46900.0,24.7352,24.7426,24.7057,24.7278,46900.0
2006-11-15 10:05:00,67.13,67.16,67.11,67.15,93000.0,24.7352,24.7462,24.7278,24.7426,93000.0
2006-11-15 10:10:00,67.15,67.23,67.15,67.16,50200.0,24.7426,24.772,24.7426,24.7462,50200.0
2006-11-15 10:15:00,67.18,67.24,67.18,67.19,43900.0,24.7536,24.7757,24.7536,24.7573,43900.0
2006-11-15 10:20:00,67.2,67.2,67.12,67.17,79600.0,24.761,24.761,24.7315,24.7499,79600.0
2006-11-15 10:25:00,67.16,67.29,67.16,67.29,168700.0,24.7462,24.7941,24.7462,24.7941,168700.0
2006-11-15 10:30:00,67.3,67.48,67.3,67.31,266100.0,24.7978,24.8642,24.7978,24.8015,266100.0
2006-11-15 10:35:00,67.33,67.56,67.33,67.54,99400.0,24.8089,24.8936,24.8089,24.8863,99400.0
2006-11-15 10:40:00,67.56,67.58,67.36,67.36,342000.0,24.8936,24.901,24.8199,24.8199,342000.0
2006-11-15 10:45:00,67.37,67.41,67.34,67.4,58400.0,24.8236,24.8384,24.8126,24.8347,58400.0
2006-11-15 10:50:00,67.4,67.45,67.35,67.43,26000.0,24.8347,24.8531,24.8163,24.8457,26000.0
2006-11-15 10:55:00,67.43,67.53,67.42,67.51,49100.0,24.8457,24.8826,24.842,24.8752,49100.0
2006-11-15 11:00:00,67.51,67.59,67.47,67.56,60800.0,24.8752,24.9047,24.8605,24.8936,60800.0
2006-11-15 11:05:00,67.56,67.6,67.53,67.56,56300.0,24.8936,24.9084,24.8826,24.8936,56300.0
2006-11-15 11:10:00,67.56,67.62,67.52,67.59,59400.0,24.8936,24.9157,24.8789,24.9047,59400.0
2006-11-15 11:15:00,67.59,67.63,67.58,67.58,31700.0,24.9047,24.9194,24.901,24.901,31700.0
2006-11-15 11:20:00,67.59,67.64,67.57,67.61,45300.0,24.9047,24.9231,24.8973,24.9121,45300.0
2006-11-15 11:25:00,67.62,67.64,67.56,67.6,133200.0,24.9157,24.9231,24.8936,24.9084,133200.0
2006-11-15 11:30:00,67.6,67.61,67.55,67.58,14400.0,24.9084,24.9121,24.8899,24.901,14400.0
2006-11-15 11:35:00,67.59,67.75,67.59,67.75,90200.0,24.9047,24.9636,24.9047,24.9636,90200.0
2006-11-15 11:40:00,67.74,67.75,67.69,67.71,22400.0,24.96,24.9636,24.9415,24.9489,22400.0
2006-11-15 11:45:00,67.7,67.71,67.64,67.64,11500.0,24.9452,24.9489,24.9231,24.9231,11500.0
2006-11-15 11:50:00,67.64,67.68,67.61,67.68,15600.0,24.9231,24.9378,24.9121,24.9378,15600.0
2006-11-15 11:55:00,67.68,67.68,67.65,67.65,14500.0,24.9378,24.9378,24.9268,24.9268,14500.0
2006-11-15 12:00:00,67.65,67.67,67.57,67.58,18200.0,24.9268,24.9342,24.8973,24.901,18200.0
2006-11-15 12:05:00,67.58,67.64,67.54,67.62,46200.0,24.901,24.9231,24.8863,24.9157,46200.0
2006-11-15 12:10:00,67.63,67.65,67.61,67.62,19400.0,24.9194,24.9268,24.9121,24.9157,19400.0
2006-11-15 12:15:00,67.63,67.63,67.53,67.54,20200.0,24.9194,24.9194,24.8826,24.8863,20200.0
2006-11-15 12:20:00,67.54,67.54,67.44,67.44,35200.0,24.8863,24.8863,24.8494,24.8494,35200.0
2006-11-15 12:25:00,67.45,67.46,67.4,67.46,15800.0,24.8531,24.8568,24.8347,24.8568,15800.0
2006-11-15 12:30:00,67.45,67.51,67.44,67.46,10400.0,24.8531,24.8752,24.8494,24.8568,10400.0
2006-11-15 12:35:00,67.48,67.54,67.47,67.5,11200.0,24.8642,24.8863,24.8605,24.8715,11200.0
2006-11-15 12:40:00,67.5,67.52,67.47,67.48,9200.0,24.8715,24.8789,24.8605,24.8642,9200.0
2006-11-15 12:45:00,67.47,67.5,67.45,67.49,15800.0,24.8605,24.8715,24.8531,24.8678,15800.0
2006-11-15 12:50:00,67.5,67.57,67.48,67.57,31000.0,24.8715,24.8973,24.8642,24.8973,31000.0
2006-11-15 12:55:00,67.56,67.56,67.51,67.52,31500.0,24.8936,24.8936,24.8752,24.8789,31500.0
2006-11-15 13:00:00,67.52,67.52,67.48,67.49,35400.0,24.8789,24.8789,24.8642,24.8678,35400.0
2006-11-15 13:05:00,67.49,67.51,67.47,67.49,14800.0,24.8678,24.8752,24.8605,24.8678,14800.0
2006-11-15 13:10:00,67.5,67.54,67.48,67.48,12300.0,24.8715,24.8863,24.8642,24.8642,12300.0
2006-11-15 13:15:00,67.49,67.53,67.49,67.5,23500.0,24.8678,24.8826,24.8678,24.8715,23500.0
2006-11-15 13:20:00,67.5,67.53,67.5,67.5,7300.0,24.8715,24.8826,24.8715,24.8715,7300.0
2006-11-15 13:25:00,67.49,67.5,67.37,67.39,23100.0,24.8678,24.8715,24.8236,24.831,23100.0
2006-11-15 13:30:00,67.39,67.43,67.37,67.39,17500.0,24.831,24.8457,24.8236,24.831,17500.0
2006-11-15 13:35:00,67.4,67.46,67.37,67.42,17300.0,24.8347,24.8568,24.8236,24.842,17300.0
2006-11-15 13:40:00,67.41,67.53,67.4,67.47,43600.0,24.8384,24.8826,24.8347,24.8605,43600.0
2006-11-15 13:45:00,67.47,67.54,67.45,67.52,9700.0,24.8605,24.8863,24.8531,24.8789,9700.0
2006-11-15 13:50:00,67.51,67.54,67.5,67.52,4400.0,24.8752,24.8863,24.8715,24.8789,4400.0
2006-11-15 13:55:00,67.52,67.55,67.5,67.51,7600.0,24.8789,24.8899,24.8715,24.8752,7600.0
2006-11-15 14:00:00,67.51,67.53,67.39,67.46,36200.0,24.8752,24.8826,24.831,24.8568,36200.0
2006-11-15 14:05:00,67.44,67.46,67.39,67.4,23700.0,24.8494,24.8568,24.831,24.8347,23700.0
2006-11-15 14:10:00,67.41,67.58,67.4,67.58,37400.0,24.8384,24.901,24.8347,24.901,37400.0
2006-11-15 14:15:00,67.58,67.58,67.48,67.5,124300.0,24.901,24.901,24.8642,24.8715,124300.0
2006-11-15 14:20:00,67.45,67.49,67.43,67.45,11900.0,24.8531,24.8678,24.8457,24.8531,11900.0
2006-11-15 14:25:00,67.43,67.48,67.4,67.4,17000.0,24.8457,24.8642,24.8347,24.8347,17000.0
2006-11-15 14:30:00,67.42,67.42,67.4,67.42,29000.0,24.842,24.842,24.8347,24.842,29000.0
2006-11-15 14:35:00,67.41,67.41,67.26,67.26,40600.0,24.8384,24.8384,24.7831,24.7831,40600.0
2006-11-15 14:40:00,67.26,67.33,67.25,67.28,26000.0,24.7831,24.8089,24.7794,24.7905,26000.0
2006-11-15 14:45:00,67.28,67.4,67.26,67.39,37700.0,24.7905,24.8347,24.7831,24.831,37700.0
2006-11-15 14:50:00,67.39,67.42,67.3,67.32,17600.0,24.831,24.842,24.7978,24.8052,17600.0
2006-11-15 14:55:00,67.34,67.4,67.32,67.37,30500.0,24.8126,24.8347,24.8052,24.8236,30500.0
2006-11-15 15:00:00,67.37,67.39,67.32,67.38,36300.0,24.8236,24.831,24.8052,24.8273,36300.0
2006-11-15 15:05:00,67.38,67.48,67.37,67.48,32600.0,24.8273,24.8642,24.8236,24.8642,32600.0
2006-11-15 15:10:00,67.48,67.58,67.47,67.56,40700.0,24.8642,24.901,24.8605,24.8936,40700.0
2006-11-15 15:15:00,67.57,67.61,67.56,67.61,29800.0,24.8973,24.9121,24.8936,24.9121,29800.0
2006-11-15 15:20:00,67.61,67.63,67.58,67.6,30100.0,24.9121,24.9194,24.901,24.9084,30100.0
2006-11-15 15:25:00,67.6,67.64,67.59,67.64,37900.0,24.9084,24.9231,24.9047,24.9231,37900.0
2006-11-15 15:30:00,67.64,67.68,67.58,67.58,54000.0,24.9231,24.9378,24.901,24.901,54000.0
2006-11-15 15:35:00,67.57,67.6,67.55,67.56,40000.0,24.8973,24.9084,24.8899,24.8936,40000.0
2006-11-15 15:40:00,67.58,67.6,67.55,67.56,43900.0,24.901,24.9084,24.8899,24.8936,43900.0
2006-11-15 15:45:00,67.57,67.66,67.57,67.65,62900.0,24.8973,24.9305,24.8973,24.9268,62900.0
2006-11-15 15:50:00,67.65,67.66,67.61,67.64,66700.0,24.9268,24.9305,24.9121,24.9231,66700.0
2006-11-15 15:55:00,67.65,67.66,67.61,67.65,65500.0,24.9268,24.9305,24.9121,24.9268,65500.0
2006-11-16 09:30:00,68.06,68.07,68.05,68.07,12600.0,25.0779,25.0816,25.0742,25.0816,12600.0
2006-11-16 09:35:00,68.07,68.13,68.06,68.13,15900.0,25.0816,25.1037,25.0779,25.1037,15900.0
2006-11-16 09:40:00,68.13,68.17,68.08,68.17,156900.0,25.1037,25.1184,25.0852,25.1184,156900.0
2006-11-16 09:45:00,68.17,68.21,68.15,68.2,25600.0,25.1184,25.1331,25.111,25.1295,25600.0
2006-11-16 09:50:00,68.2,68.25,68.18,68.23,20600.0,25.1295,25.1479,25.1221,25.1405,20600.0
2006-11-16 09:55:00,68.24,68.29,68.23,68.23,63300.0,25.1442,25.1626,25.1405,25.1405,63300.0
2006-11-16 10:00:00,68.22,68.24,68.2,68.2,42400.0,25.1368,25.1442,25.1295,25.1295,42400.0
2006-11-16 10:05:00,68.2,68.26,68.18,68.2,33900.0,25.1295,25.1516,25.1221,25.1295,33900.0
2006-11-16 10:10:00,68.2,68.2,68.15,68.17,22400.0,25.1295,25.1295,25.111,25.1184,22400.0
2006-11-16 10:15:00,68.17,68.26,68.17,68.26,20900.0,25.1184,25.1516,25.1184,25.1516,20900.0
2006-11-16 10:20:00,68.26,68.3,68.22,68.3,37000.0,25.1516,25.1663,25.1368,25.1663,37000.0
2006-11-16 10:25:00,68.31,68.32,68.28,68.29,24600.0,25.17,25.1737,25.1589,25.1626,24600.0
2006-11-16 10:30:00,68.29,68.38,68.29,68.34,37000.0,25.1626,25.1958,25.1626,25.181,37000.0
2006-11-16 10:35:00,68.34,68.34,68.2,68.21,80500.0,25.181,25.181,25.1295,25.1331,80500.0
2006-11-16 10:40:00,68.21,68.21,68.11,68.12,64400.0,25.1331,25.1331,25.0963,25.1,64400.0
2006-11-16 10:45:00,68.11,68.17,67.97,67.97,64200.0,25.0963,25.1184,25.0447,25.0447,64200.0
2006-11-16 10:50:00,67.98,68.01,67.91,67.96,103800.0,25.0484,25.0594,25.0226,25.041,103800.0
2006-11-16 10:55:00,67.95,67.96,67.88,67.9,57800.0,25.0373,25.041,25.0115,25.0189,57800.0
2006-11-16 11:00:00,67.91,67.92,67.8,67.81,80400.0,25.0226,25.0263,24.9821,24.9858,80400.0
2006-11-16 11:05:00,67.81,67.89,67.77,67.79,59800.0,24.9858,25.0152,24.971,24.9784,59800.0
2006-11-16 11:10:00,67.79,67.82,67.75,67.75,36500.0,24.9784,24.9894,24.9636,24.9636,36500.0
2006-11-16 11:15:00,67.75,67.81,67.73,67.79,28700.0,24.9636,24.9858,24.9563,24.9784,28700.0
2006-11-16 11:20:00,67.79,67.89,67.79,67.87,43900.0,24.9784,25.0152,24.9784,25.0079,43900.0
2006-11-16 11:25:00,67.88,67.9,67.86,67.89,19000.0,25.0115,25.0189,25.0042,25.0152,19000.0
2006-11-16 11:30:00,67.88,67.93,67.72,67.73,23300.0,25.0115,25.03,24.9526,24.9563,23300.0
2006-11-16 11:35:00,67.72,67.72,67.54,67.56,30000.0,24.9526,24.9526,24.8863,24.8936,30000.0
2006-11-16 11:40:00,67.56,67.57,67.41,67.44,31800.0,24.8936,24.8973,24.8384,24.8494,31800.0
2006-11-16 11:45:00,67.41,67.44,67.34,67.43,24900.0,24.8384,24.8494,24.8126,24.8457,24900.0
2006-11-16 11:50:00,67.4,67.47,67.38,67.41,22500.0,24.8347,24.8605,24.8273,24.8384,22500.0
2006-11-16 11:55:00,67.41,67.48,67.4,67.47,15600.0,24.8384,24.8642,24.8347,24.8605,15600.0
2006-11-16 12:00:00,67.45,67.55,67.41,67.41,21400.0,24.8531,24.8899,24.8384,24.8384,21400.0
2006-11-16 12:05:00,67.4,67.49,67.37,67.46,17800.0,24.8347,24.8678,24.8236,24.8568,17800.0
2006-11-16 12:10:00,67.46,67.46,67.34,67.34,8500.0,24.8568,24.8568,24.8126,24.8126,8500.0
2006-11-16 12:15:00,67.34,67.39,67.3,67.38,5600.0,24.8126,24.831,24.7978,24.8273,5600.0
2006-11-16 12:20:00,67.39,67.42,67.39,67.42,5700.0,24.831,24.842,24.831,24.842,5700.0
2006-11-16 12:25:00,67.42,67.45,67.37,67.38,11300.0,24.842,24.8531,24.8236,24.8273,11300.0
2006-11-16 12:30:00,67.37,67.42,67.36,67.4,10300.0,24.8236,24.842,24.8199,24.8347,10300.0
2006-11-16 12:35:00,67.4,67.7,67.35,67.36,21700.0,24.8347,24.9452,24.8163,24.8199,21700.0
2006-11-16 12:40:00,67.36,67.38,67.35,67.36,6200.0,24.8199,24.8273,24.8163,24.8199,6200.0
2006-11-16 12:45:00,67.37,67.39,67.37,67.38,8700.0,24.8236,24.831,24.8236,24.8273,8700.0
2006-11-16 12:50:00,67.39,67.42,67.36,67.42,8300.0,24.831,24.842,24.8199,24.842,8300.0
2006-11-16 12:55:00,67.4,67.41,67.37,67.4,8100.0,24.8347,24.8384,24.8236,24.8347,8100.0
2006-11-16 13:00:00,67.39,67.41,67.38,67.4,9700.0,24.831,24.8384,24.8273,24.8347,9700.0
2006-11-16 13:05:00,67.39,67.4,67.34,67.35,11000.0,24.831,24.8347,24.8126,24.8163,11000.0
2006-11-16 13:10:00,67.34,67.35,67.31,67.33,14800.0,24.8126,24.8163,24.8015,24.8089,14800.0
2006-11-16 13:15:00,67.33,67.33,67.24,67.25,30600.0,24.8089,24.8089,24.7757,24.7794,30600.0
2006-11-16 13:20:00,67.26,67.26,67.17,67.19,27400.0,24.7831,24.7831,24.7499,24.7573,27400.0
2006-11-16 13:25:00,67.19,67.25,67.16,67.25,30300.0,24.7573,24.7794,24.7462,24.7794,30300.0
2006-11-16 13:30:00,67.25,67.25,67.19,67.22,10400.0,24.7794,24.7794,24.7573,24.7684,10400.0
2006-11-16 13:35:00,67.19,67.21,67.07,67.07,13200.0,24.7573,24.7647,24.7131,24.7131,13200.0
2006-11-16 13:40:00,67.07,67.13,67.07,67.1,35400.0,24.7131,24.7352,24.7131,24.7241,35400.0
2006-11-16 13:45:00,67.11,67.28,67.11,67.26,19100.0,24.7278,24.7905,24.7278,24.7831,19100.0
2006-11-16 13:50:00,67.26,67.3,67.12,67.12,30000.0,24.7831,24.7978,24.7315,24.7315,30000.0
2006-11-16 13:55:00,67.12,67.13,67.08,67.09,29300.0,24.7315,24.7352,24.7168,24.7205,29300.0
2006-11-16 14:00:00,67.09,67.1,67.0,67.0,31300.0,24.7205,24.7241,24.6873,24.6873,31300.0
2006-11-16 14:05:00,67.0,67.04,66.97,66.99,37600.0,24.6873,24.702,24.6762,24.6836,37600.0
2006-11-16 14:10:00,67.0,67.0,66.87,66.87,30300.0,24.6873,24.6873,24.6394,24.6394,30300.0
2006-11-16 14:15:00,66.85,66.88,66.8,66.82,46500.0,24.632,24.6431,24.6136,24.621,46500.0
2006-11-16 14:20:00,66.82,66.86,66.78,66.86,28500.0,24.621,24.6357,24.6062,24.6357,28500.0
2006-11-16 14:25:00,66.86,66.96,66.86,66.9,20600.0,24.6357,24.6726,24.6357,24.6504,20600.0
2006-11-16 14:30:00,66.87,66.88,66.83,66.86,16600.0,24.6394,24.6431,24.6247,24.6357,16600.0
2006-11-16 14:35:00,66.83,66.84,66.8,66.81,11300.0,24.6247,24.6283,24.6136,24.6173,11300.0
2006-11-16 14:40:00,66.8,66.8,66.76,66.78,26700.0,24.6136,24.6136,24.5989,24.6062,26700.0
2006-11-16 14:45:00,66.78,66.85,66.78,66.83,28000.0,24.6062,24.632,24.6062,24.6247,28000.0
2006-11-16 14:50:00,66.83,66.83,66.72,66.75,68200.0,24.6247,24.6247,24.5841,24.5952,68200.0
2006-11-16 14:55:00,66.75,66.75,66.63,66.65,194200.0,24.5952,24.5952,24.551,24.5583,194200.0
2006-11-16 15:00:00,66.65,66.7,66.58,66.7,54800.0,24.5583,24.5768,24.5325,24.5768,54800.0
2006-11-16 15:05:00,66.7,66.7,66.59,66.62,36700.0,24.5768,24.5768,24.5362,24.5473,36700.0
2006-11-16 15:10:00,66.62,66.66,66.62,66.62,52600.0,24.5473,24.562,24.5473,24.5473,52600.0
2006-11-16 15:15:00,66.63,66.69,66.62,66.68,56400.0,24.551,24.5731,24.5473,24.5694,56400.0
2006-11-16 15:20:00,66.67,66.68,66.6,66.61,63000.0,24.5657,24.5694,24.5399,24.5436,63000.0
2006-11-16 15:25:00,66.61,66.61,66.5,66.58,125500.0,24.5436,24.5436,24.5031,24.5325,125500.0
2006-11-16 15:30:00,66.57,66.61,66.54,66.58,131400.0,24.5289,24.5436,24.5178,24.5325,131400.0
2006-11-16 15:35:00,66.57,66.67,66.57,66.64,153700.0,24.5289,24.5657,24.5289,24.5546,153700.0
2006-11-16 15:40:00,66.64,66.68,66.61,66.61,84900.0,24.5546,24.5694,24.5436,24.5436,84900.0
2006-11-16 15:45:00,66.6,66.62,66.55,66.62,73900.0,24.5399,24.5473,24.5215,24.5473,73900.0
2006-11-16 15:50:00,66.61,66.65,66.59,66.65,174800.0,24.5436,24.5583,24.5362,24.5583,174800.0
2006-11-16 15:55:00,66.65,66.65,66.59,66.65,151400.0,24.5583,24.5583,24.5362,24.5583,151400.0
2006-11-17 09:30:00,66.01,66.03,65.98,66.0,113700.0,24.3225,24.3299,24.3115,24.3188,113700.0
2006-11-17 09:35:00,66.0,66.08,66.0,66.04,136800.0,24.3188,24.3483,24.3188,24.3336,136800.0
2006-11-17 09:40:00,66.03,66.2,66.02,66.2,350300.0,24.3299,24.3925,24.3262,24.3925,350300.0
2006-11-17 09:45:00,66.2,66.2,66.09,66.09,103700.0,24.3925,24.3925,24.352,24.352,103700.0
2006-11-17 09:50:00,66.07,66.21,66.05,66.17,91900.0,24.3446,24.3962,24.3372,24.3815,91900.0
2006-11-17 09:55:00,66.17,66.28,66.17,66.25,140300.0,24.3815,24.422,24.3815,24.4109,140300.0
2006-11-17 10:00:00,66.23,66.4,66.23,66.4,65700.0,24.4036,24.4662,24.4036,24.4662,65700.0
2006-11-17 10:05:00,66.4,66.42,66.29,66.3,99200.0,24.4662,24.4736,24.4257,24.4294,99200.0
2006-11-17 10:10:00,66.29,66.3,66.24,66.24,42200.0,24.4257,24.4294,24.4073,24.4073,42200.0
2006-11-17 10:15:00,66.24,66.28,66.17,66.26,40700.0,24.4073,24.422,24.3815,24.4146,40700.0
2006-11-17 10:20:00,66.25,66.36,66.25,66.34,68400.0,24.4109,24.4515,24.4109,24.4441,68400.0
2006-11-17 10:25:00,66.32,66.4,66.31,66.39,100400.0,24.4367,24.4662,24.433,24.4625,100400.0
2006-11-17 10:30:00,66.38,66.4,66.32,66.33,88900.0,24.4588,24.4662,24.4367,24.4404,88900.0
2006-11-17 10:35:00,66.31,66.36,66.3,66.35,80000.0,24.433,24.4515,24.4294,24.4478,80000.0
2006-11-17 10:40:00,66.35,66.37,66.31,66.33,43700.0,24.4478,24.4552,24.433,24.4404,43700.0
2006-11-17 10:45:00,66.32,66.35,66.28,66.33,132300.0,24.4367,24.4478,24.422,24.4404,132300.0
2006-11-17 10:50:00,66.36,66.36,66.17,66.18,37100.0,24.4515,24.4515,24.3815,24.3851,37100.0
2006-11-17 10:55:00,66.18,66.22,66.16,66.18,64300.0,24.3851,24.3999,24.3778,24.3851,64300.0
2006-11-17 11:00:00,66.18,66.2,66.01,66.01,52500.0,24.3851,24.3925,24.3225,24.3225,52500.0
2006-11-17 11:05:00,66.02,66.09,65.95,66.05,128200.0,24.3262,24.352,24.3004,24.3372,128200.0
2006-11-17 11:10:00,66.05,66.12,66.03,66.12,111800.0,24.3372,24.363,24.3299,24.363,111800.0
2006-11-17 11:15:00,66.12,66.16,66.11,66.14,48600.0,24.363,24.3778,24.3594,24.3704,48600.0
2006-11-17 11:20:00,66.14,66.15,66.11,66.12,28100.0,24.3704,24.3741,24.3594,24.363,28100.0
2006-11-17 11:25:00,66.14,66.19,66.06,66.1,60600.0,24.3704,24.3888,24.3409,24.3557,60600.0
2006-11-17 11:30:00,66.1,66.13,66.08,66.12,91100.0,24.3557,24.3667,24.3483,24.363,91100.0
2006-11-17 11:35:00,66.11,66.12,66.04,66.07,44500.0,24.3594,24.363,24.3336,24.3446,44500.0
2006-11-17 11:40:00,66.06,66.11,66.02,66.09,90800.0,24.3409,24.3594,24.3262,24.352,90800.0
2006-11-17 11:45:00,66.09,66.14,66.09,66.14,48300.0,24.352,24.3704,24.352,24.3704,48300.0
2006-11-17 11:50:00,66.13,66.22,66.13,66.19,67800.0,24.3667,24.3999,24.3667,24.3888,67800.0
2006-11-17 11:55:00,66.18,66.2,66.14,66.15,23900.0,24.3851,24.3925,24.3704,24.3741,23900.0
2006-11-17 12:00:00,66.15,66.21,66.15,66.2,45900.0,24.3741,24.3962,24.3741,24.3925,45900.0
2006-11-17 12:05:00,66.2,66.34,66.18,66.33,76100.0,24.3925,24.4441,24.3851,24.4404,76100.0
2006-11-17 12:10:00,66.33,66.36,66.27,66.28,38000.0,24.4404,24.4515,24.4183,24.422,38000.0
2006-11-17 12:15:00,66.27,66.36,66.27,66.35,46500.0,24.4183,24.4515,24.4183,24.4478,46500.0
2006-11-17 12:20:00,66.35,66.37,66.32,66.34,47800.0,24.4478,24.4552,24.4367,24.4441,47800.0
2006-11-17 12:25:00,66.34,66.49,66.34,66.42,50100.0,24.4441,24.4994,24.4441,24.4736,50100.0
2006-11-17 12:30:00,66.42,66.5,66.4,66.5,47700.0,24.4736,24.5031,24.4662,24.5031,47700.0
2006-11-17 12:35:00,66.5,66.5,66.41,66.42,77600.0,24.5031,24.5031,24.4699,24.4736,77600.0
2006-11-17 12:40:00,66.43,66.43,66.32,66.34,45800.0,24.4773,24.4773,24.4367,24.4441,45800.0
2006-11-17 12:45:00,66.34,66.34,66.25,66.26,27600.0,24.4441,24.4441,24.4109,24.4146,27600.0
2006-11-17 12:50:00,66.26,66.3,66.25,66.29,38000.0,24.4146,24.4294,24.4109,24.4257,38000.0
2006-11-17 12:55:00,66.3,66.34,66.28,66.3,29700.0,24.4294,24.4441,24.422,24.4294,29700.0
2006-11-17 13:00:00,66.3,66.31,66.27,66.28,13200.0,24.4294,24.433,24.4183,24.422,13200.0
2006-11-17 13:05:00,66.28,66.38,66.27,66.36,65800.0,24.422,24.4588,24.4183,24.4515,65800.0
2006-11-17 13:10:00,66.36,66.37,66.3,66.33,73700.0,24.4515,24.4552,24.4294,24.4404,73700.0
2006-11-17 13:15:00,66.33,66.36,66.33,66.35,16700.0,24.4404,24.4515,24.4404,24.4478,16700.0
2006-11-17 13:20:00,66.34,66.37,66.33,66.37,21200.0,24.4441,24.4552,24.4404,24.4552,21200.0
2006-11-17 13:25:00,66.37,66.37,66.32,66.32,24900.0,24.4552,24.4552,24.4367,24.4367,24900.0
2006-11-17 13:30:00,66.32,66.33,66.27,66.28,26200.0,24.4367,24.4404,24.4183,24.422,26200.0
2006-11-17 13:35:00,66.28,66.33,66.28,66.31,34000.0,24.422,24.4404,24.422,24.433,34000.0
2006-11-17 13:40:00,66.31,66.35,66.29,66.34,18400.0,24.433,24.4478,24.4257,24.4441,18400.0
2006-11-17 13:45:00,66.33,66.34,66.33,66.33,28700.0,24.4404,24.4441,24.4404,24.4404,28700.0
2006-11-17 13:50:00,66.32,66.33,66.28,66.28,32400.0,24.4367,24.4404,24.422,24.422,32400.0
2006-11-17 13:55:00,66.29,66.29,66.27,66.29,10600.0,24.4257,24.4257,24.4183,24.4257,10600.0
2006-11-17 14:00:00,66.29,66.3,66.15,66.15,54200.0,24.4257,24.4294,24.3741,24.3741,54200.0
2006-11-17 14:05:00,66.15,66.16,66.1,66.12,83400.0,24.3741,24.3778,24.3557,24.363,83400.0
2006-11-17 14:10:00,66.11,66.16,66.07,66.12,36600.0,24.3594,24.3778,24.3446,24.363,36600.0
2006-11-17 14:15:00,66.13,66.21,66.12,66.15,23900.0,24.3667,24.3962,24.363,24.3741,23900.0
2006-11-17 14:20:00,66.15,66.15,66.13,66.13,11400.0,24.3741,24.3741,24.3667,24.3667,11400.0
2006-11-17 14:25:00,66.13,66.21,66.12,66.2,29500.0,24.3667,24.3962,24.363,24.3925,29500.0
2006-11-17 14:30:00,66.2,66.23,66.19,66.2,45700.0,24.3925,24.4036,24.3888,24.3925,45700.0
2006-11-17 14:35:00,66.2,66.21,66.16,66.16,28700.0,24.3925,24.3962,24.3778,24.3778,28700.0
2006-11-17 14:40:00,66.17,66.19,66.15,66.15,25900.0,24.3815,24.3888,24.3741,24.3741,25900.0
2006-11-17 14:45:00,66.15,66.21,66.15,66.2,46500.0,24.3741,24.3962,24.3741,24.3925,46500.0
2006-11-17 14:50:00,66.19,66.21,66.18,66.21,29600.0,24.3888,24.3962,24.3851,24.3962,29600.0
2006-11-17 14:55:00,66.21,66.24,66.2,66.23,22900.0,24.3962,24.4073,24.3925,24.4036,22900.0
2006-11-17 15:00:00,66.21,66.3,66.21,66.29,36000.0,24.3962,24.4294,24.3962,24.4257,36000.0
2006-11-17 15:05:00,66.29,66.29,66.23,66.24,28800.0,24.4257,24.4257,24.4036,24.4073,28800.0
2006-11-17 15:10:00,66.24,66.26,66.16,66.17,40600.0,24.4073,24.4146,24.3778,24.3815,40600.0
2006-11-17 15:15:00,66.19,66.22,66.17,66.18,21000.0,24.3888,24.3999,24.3815,24.3851,21000.0
2006-11-17 15:20:00,66.17,66.23,66.17,66.21,13400.0,24.3815,24.4036,24.3815,24.3962,13400.0
2006-11-17 15:25:00,66.21,66.28,66.17,66.26,64100.0,24.3962,24.422,24.3815,24.4146,64100.0
2006-11-17 15:30:00,66.27,66.29,66.24,66.26,47600.0,24.4183,24.4257,24.4073,24.4146,47600.0
2006-11-17 15:35:00,66.26,66.33,66.25,66.33,27500.0,24.4146,24.4404,24.4109,24.4404,27500.0
2006-11-17 15:40:00,66.32,66.35,66.3,66.32,44100.0,24.4367,24.4478,24.4294,24.4367,44100.0
2006-11-17 15:45:00,66.33,66.35,66.3,66.33,36800.0,24.4404,24.4478,24.4294,24.4404,36800.0
2006-11-17 15:50:00,66.33,66.35,66.32,66.33,94600.0,24.4404,24.4478,24.4367,24.4404,94600.0
2006-11-17 15:55:00,66.32,66.37,66.32,66.36,78200.0,24.4367,24.4552,24.4367,24.4515,78200.0
2006-11-20 09:30:00,66.0,66.12,66.0,66.12,103500.0,24.3188,24.363,24.3188,24.363,103500.0
2006-11-20 09:35:00,66.14,66.15,66.07,66.07,45600.0,24.3704,24.3741,24.3446,24.3446,45600.0
2006-11-20 09:40:00,66.08,66.1,66.04,66.06,38600.0,24.3483,24.3557,24.3336,24.3409,38600.0
2006-11-20 09:45:00,66.05,66.12,66.02,66.1,54300.0,24.3372,24.363,24.3262,24.3557,54300.0
2006-11-20 09:50:00,66.1,66.12,66.06,66.12,64600.0,24.3557,24.363,24.3409,24.363,64600.0
2006-11-20 09:55:00,66.12,66.17,66.08,66.15,46900.0,24.363,24.3815,24.3483,24.3741,46900.0
2006-11-20 10:00:00,66.15,66.23,66.15,66.15,86600.0,24.3741,24.4036,24.3741,24.3741,86600.0
2006-11-20 10:05:00,66.15,66.15,66.06,66.11,45300.0,24.3741,24.3741,24.3409,24.3594,45300.0
2006-11-20 10:10:00,66.12,66.14,66.09,66.11,15000.0,24.363,24.3704,24.352,24.3594,15000.0
2006-11-20 10:15:00,66.11,66.22,66.08,66.19,37000.0,24.3594,24.3999,24.3483,24.3888,37000.0
2006-11-20 10:20:00,66.19,66.28,66.19,66.27,83000.0,24.3888,24.422,24.3888,24.4183,83000.0
2006-11-20 10:25:00,66.28,66.34,66.27,66.31,74700.0,24.422,24.4441,24.4183,24.433,74700.0
2006-11-20 10:30:00,66.31,66.43,66.27,66.37,74600.0,24.433,24.4773,24.4183,24.4552,74600.0
2006-11-20 10:35:00,66.38,66.42,66.33,66.39,56300.0,24.4588,24.4736,24.4404,24.4625,56300.0
2006-11-20 10:40:00,66.39,66.44,66.3,66.3,29500.0,24.4625,24.481,24.4294,24.4294,29500.0
2006-11-20 10:45:00,66.32,66.38,66.3,66.31,13800.0,24.4367,24.4588,24.4294,24.433,13800.0
2006-11-20 10:50:00,66.33,66.38,66.31,66.36,15200.0,24.4404,24.4588,24.433,24.4515,15200.0
2006-11-20 10:55:00,66.36,66.65,66.36,66.64,63700.0,24.4515,24.5583,24.4515,24.5546,63700.0
2006-11-20 11:00:00,66.64,66.66,66.56,66.64,24200.0,24.5546,24.562,24.5252,24.5546,24200.0
2006-11-20 11:05:00,66.62,66.65,66.53,66.55,39600.0,24.5473,24.5583,24.5141,24.5215,39600.0
2006-11-20 11:10:00,66.53,66.55,66.48,66.5,43900.0,24.5141,24.5215,24.4957,24.5031,43900.0
2006-11-20 11:15:00,66.5,66.53,66.48,66.5,37900.0,24.5031,24.5141,24.4957,24.5031,37900.0
2006-11-20 11:20:00,66.5,66.58,66.5,66.55,84700.0,24.5031,24.5325,24.5031,24.5215,84700.0
2006-11-20 11:25:00,66.55,66.56,66.43,66.5,29700.0,24.5215,24.5252,24.4773,24.5031,29700.0
2006-11-20 11:30:00,66.5,66.51,66.4,66.44,37400.0,24.5031,24.5067,24.4662,24.481,37400.0
2006-11-20 11:35:00,66.47,66.69,66.45,66.66,44500.0,24.492,24.5731,24.4846,24.562,44500.0
2006-11-20 11:40:00,66.67,66.71,66.56,66.6,44300.0,24.5657,24.5804,24.5252,24.5399,44300.0
2006-11-20 11:45:00,66.59,66.61,66.53,66.61,13100.0,24.5362,24.5436,24.5141,24.5436,13100.0
2006-11-20 11:50:00,66.6,66.69,66.57,66.57,32400.0,24.5399,24.5731,24.5289,24.5289,32400.0
2006-11-20 11:55:00,66.57,66.75,66.57,66.75,50600.0,24.5289,24.5952,24.5289,24.5952,50600.0
2006-11-20 12:00:00,66.74,66.74,66.64,66.66,22700.0,24.5915,24.5915,24.5546,24.562,22700.0
2006-11-20 12:05:00,66.67,66.68,66.63,66.67,23400.0,24.5657,24.5694,24.551,24.5657,23400.0
2006-11-20 12:10:00,66.7,66.73,66.64,66.67,34600.0,24.5768,24.5878,24.5546,24.5657,34600.0
2006-11-20 12:15:00,66.67,66.72,66.67,66.69,16300.0,24.5657,24.5841,24.5657,24.5731,16300.0
2006-11-20 12:20:00,66.7,66.71,66.66,66.69,20300.0,24.5768,24.5804,24.562,24.5731,20300.0
2006-11-20 12:25:00,66.66,66.7,66.6,66.62,20200.0,24.562,24.5768,24.5399,24.5473,20200.0
2006-11-20 12:30:00,66.61,66.62,66.52,66.53,15500.0,24.5436,24.5473,24.5104,24.5141,15500.0
2006-11-20 12:35:00,66.54,66.61,66.53,66.61,10100.0,24.5178,24.5436,24.5141,24.5436,10100.0
2006-11-20 12:40:00,66.6,66.61,66.56,66.58,4900.0,24.5399,24.5436,24.5252,24.5325,4900.0
2006-11-20 12:45:00,66.58,66.59,66.5,66.55,24800.0,24.5325,24.5362,24.5031,24.5215,24800.0
2006-11-20 12:50:00,66.52,66.55,66.5,66.53,17400.0,24.5104,24.5215,24.5031,24.5141,17400.0
2006-11-20 12:55:00,66.53,66.67,66.52,66.61,26700.0,24.5141,24.5657,24.5104,24.5436,26700.0
2006-11-20 13:00:00,66.6,66.61,66.53,66.55,20300.0,24.5399,24.5436,24.5141,24.5215,20300.0
2006-11-20 13:05:00,66.54,66.54,66.49,66.51,24800.0,24.5178,24.5178,24.4994,24.5067,24800.0
2006-11-20 13:10:00,66.52,66.53,66.47,66.47,30600.0,24.5104,24.5141,24.492,24.492,30600.0
2006-11-20 13:15:00,66.47,66.47,66.38,66.4,31700.0,24.492,24.492,24.4588,24.4662,31700.0
2006-11-20 13:20:00,66.41,66.42,66.37,66.39,14100.0,24.4699,24.4736,24.4552,24.4625,14100.0
2006-11-20 13:25:00,66.41,66.46,66.39,66.4,21600.0,24.4699,24.4883,24.4625,24.4662,21600.0
2006-11-20 13:30:00,66.41,66.42,66.38,66.38,10200.0,24.4699,24.4736,24.4588,24.4588,10200.0
2006-11-20 13:35:00,66.37,66.4,66.35,66.37,35400.0,24.4552,24.4662,24.4478,24.4552,35400.0
2006-11-20 13:40:00,66.37,66.42,66.37,66.4,16400.0,24.4552,24.4736,24.4552,24.4662,16400.0
2006-11-20 13:45:00,66.39,66.45,66.38,66.39,19500.0,24.4625,24.4846,24.4588,24.4625,19500.0
2006-11-20 13:50:00,66.39,66.46,66.38,66.43,17300.0,24.4625,24.4883,24.4588,24.4773,17300.0
2006-11-20 13:55:00,66.43,66.44,66.38,66.4,14700.0,24.4773,24.481,24.4588,24.4662,14700.0
2006-11-20 14:00:00,66.4,66.47,66.39,66.39,16300.0,24.4662,24.492,24.4625,24.4625,16300.0
2006-11-20 14:05:00,66.39,66.4,66.31,66.31,27100.0,24.4625,24.4662,24.433,24.433,27100.0
2006-11-20 14:10:00,66.29,66.34,66.28,66.34,14600.0,24.4257,24.4441,24.422,24.4441,14600.0
2006-11-20 14:15:00,66.34,66.36,66.27,66.28,21700.0,24.4441,24.4515,24.4183,24.422,21700.0
2006-11-20 14:20:00,66.26,66.33,66.21,66.3,25100.0,24.4146,24.4404,24.3962,24.4294,25100.0
2006-11-20 14:25:00,66.32,66.34,66.24,66.32,43500.0,24.4367,24.4441,24.4073,24.4367,43500.0
2006-11-20 14:30:00,66.32,66.34,66.26,66.33,38700.0,24.4367,24.4441,24.4146,24.4404,38700.0
2006-11-20 14:35:00,66.33,66.36,66.26,66.35,24400.0,24.4404,24.4515,24.4146,24.4478,24400.0
2006-11-20 14:40:00,66.35,66.35,66.2,66.25,35800.0,24.4478,24.4478,24.3925,24.4109,35800.0
2006-11-20 14:45:00,66.24,66.32,66.24,66.29,34400.0,24.4073,24.4367,24.4073,24.4257,34400.0
2006-11-20 14:50:00,66.29,66.35,66.28,66.34,10500.0,24.4257,24.4478,24.422,24.4441,10500.0
2006-11-20 14:55:00,66.34,66.35,66.3,66.35,20000.0,24.4441,24.4478,24.4294,24.4478,20000.0
2006-11-20 15:00:00,66.36,66.36,66.26,66.3,33700.0,24.4515,24.4515,24.4146,24.4294,33700.0
2006-11-20 15:05:00,66.3,66.31,66.27,66.3,10100.0,24.4294,24.433,24.4183,24.4294,10100.0
2006-11-20 15:10:00,66.3,66.3,66.25,66.28,19000.0,24.4294,24.4294,24.4109,24.422,19000.0
2006-11-20 15:15:00,66.28,66.3,66.25,66.3,19600.0,24.422,24.4294,24.4109,24.4294,19600.0
2006-11-20 15:20:00,66.3,66.3,66.21,66.21,34200.0,24.4294,24.4294,24.3962,24.3962,34200.0
2006-11-20 15:25:00,66.22,66.27,66.22,66.26,32900.0,24.3999,24.4183,24.3999,24.4146,32900.0
2006-11-20 15:30:00,66.27,66.32,66.26,66.31,43300.0,24.4183,24.4367,24.4146,24.433,43300.0
2006-11-20 15:35:00,66.31,66.31,66.27,66.3,24000.0,24.433,24.433,24.4183,24.4294,24000.0
2006-11-20 15:40:00,66.29,66.29,66.24,66.24,37800.0,24.4257,24.4257,24.4073,24.4073,37800.0
2006-11-20 15:45:00,66.24,66.27,66.23,66.25,31100.0,24.4073,24.4183,24.4036,24.4109,31100.0
2006-11-20 15:50:00,66.24,66.29,66.21,66.28,49600.0,24.4073,24.4257,24.3962,24.422,49600.0
2006-11-20 15:55:00,66.26,66.27,66.2,66.23,68500.0,24.4146,24.4183,24.3925,24.4036,68500.0
2006-11-21 09:30:00,66.65,66.72,66.64,66.64,72500.0,24.5583,24.5841,24.5546,24.5546,72500.0
2006-11-21 09:35:00,66.63,66.71,66.6,66.7,49600.0,24.551,24.5804,24.5399,24.5768,49600.0
2006-11-21 09:40:00,66.7,66.75,66.64,66.68,40100.0,24.5768,24.5952,24.5546,24.5694,40100.0
2006-11-21 09:45:00,66.66,66.75,66.64,66.68,26400.0,24.562,24.5952,24.5546,24.5694,26400.0
2006-11-21 09:50:00,66.68,66.74,66.63,66.64,35900.0,24.5694,24.5915,24.551,24.5546,35900.0
2006-11-21 09:55:00,66.65,66.68,66.63,66.66,55300.0,24.5583,24.5694,24.551,24.562,55300.0
2006-11-21 10:00:00,66.66,66.69,66.64,66.67,29300.0,24.562,24.5731,24.5546,24.5657,29300.0
2006-11-21 10:05:00,66.68,66.77,66.68,66.75,70300.0,24.5694,24.6025,24.5694,24.5952,70300.0
2006-11-21 10:10:00,66.75,66.77,66.74,66.76,64900.0,24.5952,24.6025,24.5915,24.5989,64900.0
2006-11-21 10:15:00,66.77,66.83,66.76,66.83,48600.0,24.6025,24.6247,24.5989,24.6247,48600.0
2006-11-21 10:20:00,66.82,66.82,66.74,66.78,85400.0,24.621,24.621,24.5915,24.6062,85400.0
2006-11-21 10:25:00,66.79,66.85,66.73,66.78,88700.0,24.6099,24.632,24.5878,24.6062,88700.0
2006-11-21 10:30:00,66.79,66.8,66.76,66.8,47900.0,24.6099,24.6136,24.5989,24.6136,47900.0
2006-11-21 10:35:00,66.8,66.8,66.72,66.72,131500.0,24.6136,24.6136,24.5841,24.5841,131500.0
2006-11-21 10:40:00,66.73,66.76,66.71,66.71,92300.0,24.5878,24.5989,24.5804,24.5804,92300.0
2006-11-21 10:45:00,66.71,66.76,66.7,66.74,86300.0,24.5804,24.5989,24.5768,24.5915,86300.0
2006-11-21 10:50:00,66.75,66.8,66.73,66.73,65200.0,24.5952,24.6136,24.5878,24.5878,65200.0
2006-11-21 10:55:00,66.74,66.75,66.62,66.7,108900.0,24.5915,24.5952,24.5473,24.5768,108900.0
2006-11-21 11:00:00,66.71,66.76,66.64,66.69,103300.0,24.5804,24.5989,24.5546,24.5731,103300.0
2006-11-21 11:05:00,66.69,66.71,66.65,66.66,63500.0,24.5731,24.5804,24.5583,24.562,63500.0
2006-11-21 11:10:00,66.66,66.66,66.55,66.6,110200.0,24.562,24.562,24.5215,24.5399,110200.0
2006-11-21 11:15:00,66.6,66.6,66.51,66.54,89000.0,24.5399,24.5399,24.5067,24.5178,89000.0
2006-11-21 11:20:00,66.54,66.63,66.49,66.58,60000.0,24.5178,24.551,24.4994,24.5325,60000.0
2006-11-21 11:25:00,66.59,66.67,66.59,66.6,23800.0,24.5362,24.5657,24.5362,24.5399,23800.0
2006-11-21 11:30:00,66.59,66.59,66.53,66.54,13500.0,24.5362,24.5362,24.5141,24.5178,13500.0
2006-11-21 11:35:00,66.54,66.58,66.54,66.58,11900.0,24.5178,24.5325,24.5178,24.5325,11900.0
2006-11-21 11:40:00,66.59,66.67,66.58,66.65,11500.0,24.5362,24.5657,24.5325,24.5583,11500.0
2006-11-21 11:45:00,66.65,66.65,66.6,66.64,5200.0,24.5583,24.5583,24.5399,24.5546,5200.0
2006-11-21 11:50:00,66.64,66.71,66.64,66.65,12500.0,24.5546,24.5804,24.5546,24.5583,12500.0
2006-11-21 11:55:00,66.65,66.66,66.63,66.64,7600.0,24.5583,24.562,24.551,24.5546,7600.0
2006-11-21 12:00:00,66.64,66.64,66.62,66.62,13500.0,24.5546,24.5546,24.5473,24.5473,13500.0
2006-11-21 12:05:00,66.63,66.72,66.63,66.7,20900.0,24.551,24.5841,24.551,24.5768,20900.0
2006-11-21 12:10:00,66.69,66.7,66.65,66.65,7300.0,24.5731,24.5768,24.5583,24.5583,7300.0
2006-11-21 12:15:00,66.65,66.67,66.62,66.66,14700.0,24.5583,24.5657,24.5473,24.562,14700.0
2006-11-21 12:20:00,66.65,66.7,66.63,66.69,9300.0,24.5583,24.5768,24.551,24.5731,9300.0
2006-11-21 12:25:00,66.69,66.73,66.67,66.72,4300.0,24.5731,24.5878,24.5657,24.5841,4300.0
2006-11-21 12:30:00,66.7,66.71,66.67,66.67,2400.0,24.5768,24.5804,24.5657,24.5657,2400.0
2006-11-21 12:35:00,66.68,66.72,66.65,66.72,8600.0,24.5694,24.5841,24.5583,24.5841,8600.0
2006-11-21 12:40:00,66.74,66.77,66.73,66.74,12000.0,24.5915,24.6025,24.5878,24.5915,12000.0
2006-11-21 12:45:00,66.74,66.75,66.69,66.69,4200.0,24.5915,24.5952,24.5731,24.5731,4200.0
2006-11-21 12:50:00,66.67,66.67,66.63,66.65,9200.0,24.5657,24.5657,24.551,24.5583,9200.0
2006-11-21 12:55:00,66.64,66.65,66.61,66.62,9400.0,24.5546,24.5583,24.5436,24.5473,9400.0
2006-11-21 13:00:00,66.64,66.69,66.64,66.66,6400.0,24.5546,24.5731,24.5546,24.562,6400.0
2006-11-21 13:05:00,66.68,66.7,66.62,66.7,19500.0,24.5694,24.5768,24.5473,24.5768,19500.0
2006-11-21 13:10:00,66.7,66.7,66.63,66.66,10500.0,24.5768,24.5768,24.551,24.562,10500.0
2006-11-21 13:15:00,66.66,66.68,66.65,66.66,10200.0,24.562,24.5694,24.5583,24.562,10200.0
2006-11-21 13:20:00,66.66,66.7,66.65,66.7,10900.0,24.562,24.5768,24.5583,24.5768,10900.0
2006-11-21 13:25:00,66.7,66.72,66.69,66.7,5500.0,24.5768,24.5841,24.5731,24.5768,5500.0
2006-11-21 13:30:00,66.72,66.74,66.7,66.72,7100.0,24.5841,24.5915,24.5768,24.5841,7100.0
2006-11-21 13:35:00,66.73,66.77,66.68,66.72,45200.0,24.5878,24.6025,24.5694,24.5841,45200.0
2006-11-21 13:40:00,66.72,66.81,66.72,66.81,24100.0,24.5841,24.6173,24.5841,24.6173,24100.0
2006-11-21 13:45:00,66.81,66.9,66.78,66.9,36300.0,24.6173,24.6504,24.6062,24.6504,36300.0
2006-11-21 13:50:00,66.9,66.92,66.86,66.9,18100.0,24.6504,24.6578,24.6357,24.6504,18100.0
2006-11-21 13:55:00,66.93,66.93,66.87,66.89,11400.0,24.6615,24.6615,24.6394,24.6468,11400.0
2006-11-21 14:00:00,66.9,66.91,66.89,66.89,1800.0,24.6504,24.6541,24.6468,24.6468,1800.0
2006-11-21 14:05:00,66.9,66.92,66.88,66.9,9900.0,24.6504,24.6578,24.6431,24.6504,9900.0
2006-11-21 14:10:00,66.9,66.96,66.89,66.92,17400.0,24.6504,24.6726,24.6468,24.6578,17400.0
2006-11-21 14:15:00,66.93,66.97,66.89,66.91,19400.0,24.6615,24.6762,24.6468,24.6541,19400.0
2006-11-21 14:20:00,66.93,66.98,66.9,66.98,21200.0,24.6615,24.6799,24.6504,24.6799,21200.0
2006-11-21 14:25:00,66.97,67.0,66.95,66.99,21700.0,24.6762,24.6873,24.6689,24.6836,21700.0
2006-11-21 14:30:00,67.0,67.05,66.96,67.01,36400.0,24.6873,24.7057,24.6726,24.691,36400.0
2006-11-21 14:35:00,66.99,67.03,66.99,67.02,21100.0,24.6836,24.6983,24.6836,24.6947,21100.0
2006-11-21 14:40:00,67.02,67.03,66.94,66.97,27100.0,24.6947,24.6983,24.6652,24.6762,27100.0
2006-11-21 14:45:00,66.97,66.97,66.91,66.93,26700.0,24.6762,24.6762,24.6541,24.6615,26700.0
2006-11-21 14:50:00,66.95,66.96,66.93,66.95,7500.0,24.6689,24.6726,24.6615,24.6689,7500.0
2006-11-21 14:55:00,66.95,66.97,66.87,66.92,29500.0,24.6689,24.6762,24.6394,24.6578,29500.0
2006-11-21 15:00:00,66.92,66.92,66.9,66.92,12600.0,24.6578,24.6578,24.6504,24.6578,12600.0
2006-11-21 15:05:00,66.92,66.92,66.9,66.91,13000.0,24.6578,24.6578,24.6504,24.6541,13000.0
2006-11-21 15:10:00,66.92,66.95,66.91,66.93,14500.0,24.6578,24.6689,24.6541,24.6615,14500.0
2006-11-21 15:15:00,66.94,67.0,66.94,66.98,67700.0,24.6652,24.6873,24.6652,24.6799,67700.0
2006-11-21 15:20:00,66.97,67.02,66.95,67.01,25900.0,24.6762,24.6947,24.6689,24.691,25900.0
2006-11-21 15:25:00,67.03,67.07,67.02,67.02,20800.0,24.6983,24.7131,24.6947,24.6947,20800.0
2006-11-21 15:30:00,67.03,67.06,66.99,67.02,12800.0,24.6983,24.7094,24.6836,24.6947,12800.0
2006-11-21 15:35:00,67.03,67.04,66.99,67.02,27200.0,24.6983,24.702,24.6836,24.6947,27200.0
2006-11-21 15:40:00,67.02,67.04,66.99,67.02,20500.0,24.6947,24.702,24.6836,24.6947,20500.0
2006-11-21 15:45:00,67.02,67.05,66.98,67.01,21300.0,24.6947,24.7057,24.6799,24.691,21300.0
2006-11-21 15:50:00,67.01,67.02,66.96,67.02,49100.0,24.691,24.6947,24.6726,24.6947,49100.0
2006-11-21 15:55:00,67.02,67.04,66.96,66.96,49700.0,24.6947,24.702,24.6726,24.6726,49700.0
2006-11-22 09:30:00,66.95,67.0,66.93,66.93,79600.0,24.6689,24.6873,24.6615,24.6615,79600.0
2006-11-22 09:35:00,66.91,67.08,66.91,67.07,54500.0,24.6541,24.7168,24.6541,24.7131,54500.0
2006-11-22 09:40:00,67.08,67.13,67.08,67.11,49200.0,24.7168,24.7352,24.7168,24.7278,49200.0
2006-11-22 09:45:00,67.1,67.11,67.07,67.09,15600.0,24.7241,24.7278,24.7131,24.7205,15600.0
2006-11-22 09:50:00,67.09,67.09,67.03,67.07,22900.0,24.7205,24.7205,24.6983,24.7131,22900.0
2006-11-22 09:55:00,67.07,67.08,67.04,67.06,29900.0,24.7131,24.7168,24.702,24.7094,29900.0
2006-11-22 10:00:00,67.05,67.07,66.94,66.94,112900.0,24.7057,24.7131,24.6652,24.6652,112900.0
2006-11-22 10:05:00,66.94,66.96,66.87,66.94,42500.0,24.6652,24.6726,24.6394,24.6652,42500.0
2006-11-22 10:10:00,66.94,66.97,66.85,66.87,27900.0,24.6652,24.6762,24.632,24.6394,27900.0
2006-11-22 10:15:00,66.88,66.94,66.88,66.94,16900.0,24.6431,24.6652,24.6431,24.6652,16900.0
2006-11-22 10:20:00,66.95,67.06,66.94,67.06,15300.0,24.6689,24.7094,24.6652,24.7094,15300.0
2006-11-22 10:25:00,67.08,67.08,66.95,66.96,12600.0,24.7168,24.7168,24.6689,24.6726,12600.0
2006-11-22 10:30:00,66.96,66.98,66.42,66.55,181800.0,24.6726,24.6799,24.4736,24.5215,181800.0
2006-11-22 10:35:00,66.55,66.59,66.39,66.39,68600.0,24.5215,24.5362,24.4625,24.4625,68600.0
2006-11-22 10:40:00,66.37,66.46,66.34,66.45,147800.0,24.4552,24.4883,24.4441,24.4846,147800.0
2006-11-22 10:45:00,66.44,66.49,66.43,66.44,119800.0,24.481,24.4994,24.4773,24.481,119800.0
2006-11-22 10:50:00,66.45,66.5,66.43,66.46,28500.0,24.4846,24.5031,24.4773,24.4883,28500.0
2006-11-22 10:55:00,66.46,66.49,66.34,66.35,59000.0,24.4883,24.4994,24.4441,24.4478,59000.0
2006-11-22 11:00:00,66.36,66.47,66.35,66.46,42700.0,24.4515,24.492,24.4478,24.4883,42700.0
2006-11-22 11:05:00,66.47,66.53,66.46,66.49,38300.0,24.492,24.5141,24.4883,24.4994,38300.0
2006-11-22 11:10:00,66.49,66.49,66.28,66.31,54100.0,24.4994,24.4994,24.422,24.433,54100.0
2006-11-22 11:15:00,66.31,66.41,66.29,66.35,30200.0,24.433,24.4699,24.4257,24.4478,30200.0
2006-11-22 11:20:00,66.35,66.4,66.34,66.4,35700.0,24.4478,24.4662,24.4441,24.4662,35700.0
2006-11-22 11:25:00,66.4,66.4,66.34,66.37,12900.0,24.4662,24.4662,24.4441,24.4552,12900.0
2006-11-22 11:30:00,66.37,66.39,66.36,66.39,14200.0,24.4552,24.4625,24.4515,24.4625,14200.0
2006-11-22 11:35:00,66.4,66.4,66.35,66.38,33100.0,24.4662,24.4662,24.4478,24.4588,33100.0
2006-11-22 11:40:00,66.39,66.4,66.36,66.37,4600.0,24.4625,24.4662,24.4515,24.4552,4600.0
2006-11-22 11:45:00,66.36,66.4,66.36,66.38,9500.0,24.4515,24.4662,24.4515,24.4588,9500.0
2006-11-22 11:50:00,66.38,66.39,66.36,66.38,5700.0,24.4588,24.4625,24.4515,24.4588,5700.0
2006-11-22 11:55:00,66.38,66.39,66.33,66.37,9800.0,24.4588,24.4625,24.4404,24.4552,9800.0
2006-11-22 12:00:00,66.36,66.39,66.32,66.37,18900.0,24.4515,24.4625,24.4367,24.4552,18900.0
2006-11-22 12:05:00,66.38,66.4,66.37,66.39,11200.0,24.4588,24.4662,24.4552,24.4625,11200.0
2006-11-22 12:10:00,66.4,66.47,66.38,66.43,22000.0,24.4662,24.492,24.4588,24.4773,22000.0
2006-11-22 12:15:00,66.44,66.44,66.36,66.37,17000.0,24.481,24.481,24.4515,24.4552,17000.0
2006-11-22 12:20:00,66.36,66.44,66.36,66.44,21800.0,24.4515,24.481,24.4515,24.481,21800.0
2006-11-22 12:25:00,66.44,66.49,66.44,66.48,26400.0,24.481,24.4994,24.481,24.4957,26400.0
2006-11-22 12:30:00,66.48,66.53,66.47,66.52,21600.0,24.4957,24.5141,24.492,24.5104,21600.0
2006-11-22 12:35:00,66.53,66.63,66.53,66.55,37700.0,24.5141,24.551,24.5141,24.5215,37700.0
2006-11-22 12:40:00,66.55,66.57,66.49,66.53,35500.0,24.5215,24.5289,24.4994,24.5141,35500.0
2006-11-22 12:45:00,66.52,66.66,66.52,66.63,21800.0,24.5104,24.562,24.5104,24.551,21800.0
2006-11-22 12:50:00,66.62,66.63,66.57,66.58,9900.0,24.5473,24.551,24.5289,24.5325,9900.0
2006-11-22 12:55:00,66.58,66.6,66.54,66.57,10300.0,24.5325,24.5399,24.5178,24.5289,10300.0
2006-11-22 13:00:00,66.56,66.56,66.52,66.52,9300.0,24.5252,24.5252,24.5104,24.5104,9300.0
2006-11-22 13:05:00,66.52,66.53,66.5,66.51,11000.0,24.5104,24.5141,24.5031,24.5067,11000.0
2006-11-22 13:10:00,66.5,66.53,66.49,66.49,8000.0,24.5031,24.5141,24.4994,24.4994,8000.0
2006-11-22 13:15:00,66.49,66.51,66.43,66.44,29200.0,24.4994,24.5067,24.4773,24.481,29200.0
2006-11-22 13:20:00,66.43,66.44,66.41,66.42,7700.0,24.4773,24.481,24.4699,24.4736,7700.0
2006-11-22 13:25:00,66.42,66.59,66.42,66.57,22800.0,24.4736,24.5362,24.4736,24.5289,22800.0
2006-11-22 13:30:00,66.57,66.64,66.53,66.62,14600.0,24.5289,24.5546,24.5141,24.5473,14600.0
2006-11-22 13:35:00,66.63,66.64,66.56,66.56,7300.0,24.551,24.5546,24.5252,24.5252,7300.0
2006-11-22 13:40:00,66.57,66.61,66.56,66.61,9700.0,24.5289,24.5436,24.5252,24.5436,9700.0
2006-11-22 13:45:00,66.62,66.62,66.6,66.6,5100.0,24.5473,24.5473,24.5399,24.5399,5100.0
2006-11-22 13:50:00,66.61,66.64,66.54,66.64,14000.0,24.5436,24.5546,24.5178,24.5546,14000.0
2006-11-22 13:55:00,66.64,66.69,66.58,66.68,24600.0,24.5546,24.5731,24.5325,24.5694,24600.0
2006-11-22 14:00:00,66.68,66.7,66.6,66.62,44900.0,24.5694,24.5768,24.5399,24.5473,44900.0
2006-11-22 14:05:00,66.62,66.64,66.6,66.61,12700.0,24.5473,24.5546,24.5399,24.5436,12700.0
2006-11-22 14:10:00,66.64,66.65,66.6,66.62,11500.0,24.5546,24.5583,24.5399,24.5473,11500.0
2006-11-22 14:15:00,66.63,66.63,66.49,66.53,54200.0,24.551,24.551,24.4994,24.5141,54200.0
2006-11-22 14:20:00,66.57,66.61,66.51,66.53,18500.0,24.5289,24.5436,24.5067,24.5141,18500.0
2006-11-22 14:25:00,66.53,66.63,66.51,66.61,27100.0,24.5141,24.551,24.5067,24.5436,27100.0
2006-11-22 14:30:00,66.61,66.63,66.59,66.59,7600.0,24.5436,24.551,24.5362,24.5362,7600.0
2006-11-22 14:35:00,66.58,66.63,66.58,66.61,11000.0,24.5325,24.551,24.5325,24.5436,11000.0
2006-11-22 14:40:00,66.6,66.63,66.6,66.63,16000.0,24.5399,24.551,24.5399,24.551,16000.0
2006-11-22 14:45:00,66.65,66.71,66.64,66.69,12600.0,24.5583,24.5804,24.5546,24.5731,12600.0
2006-11-22 14:50:00,66.7,66.71,66.65,66.68,28200.0,24.5768,24.5804,24.5583,24.5694,28200.0
2006-11-22 14:55:00,66.67,66.67,66.61,66.62,10200.0,24.5657,24.5657,24.5436,24.5473,10200.0
2006-11-22 15:00:00,66.63,66.63,66.6,66.6,22200.0,24.551,24.551,24.5399,24.5399,22200.0
2006-11-22 15:05:00,66.6,66.63,66.6,66.63,20700.0,24.5399,24.551,24.5399,24.551,20700.0
2006-11-22 15:10:00,66.62,66.62,66.59,66.59,17600.0,24.5473,24.5473,24.5362,24.5362,17600.0
2006-11-22 15:15:00,66.58,66.58,66.5,66.53,18800.0,24.5325,24.5325,24.5031,24.5141,18800.0
2006-11-22 15:20:00,66.54,66.55,66.52,66.55,11800.0,24.5178,24.5215,24.5104,24.5215,11800.0
2006-11-22 15:25:00,66.55,66.58,66.55,66.57,8500.0,24.5215,24.5325,24.5215,24.5289,8500.0
2006-11-22 15:30:00,66.58,66.59,66.56,66.57,9200.0,24.5325,24.5362,24.5252,24.5289,9200.0
2006-11-22 15:35:00,66.57,66.59,66.56,66.58,7200.0,24.5289,24.5362,24.5252,24.5325,7200.0
2006-11-22 15:40:00,66.6,66.6,66.55,66.57,12400.0,24.5399,24.5399,24.5215,24.5289,12400.0
2006-11-22 15:45:00,66.57,66.6,66.56,66.59,17900.0,24.5289,24.5399,24.5252,24.5362,17900.0
2006-11-22 15:50:00,66.6,66.61,66.59,66.6,16200.0,24.5399,24.5436,24.5362,24.5399,16200.0
2006-11-22 15:55:00,66.6,66.63,66.57,66.57,32500.0,24.5399,24.551,24.5289,24.5289,32500.0
2006-11-24 09:30:00,66.0,66.0,65.75,65.87,390700.0,24.3188,24.3188,24.2267,24.2709,390700.0
2006-11-24 09:35:00,65.85,66.06,65.85,66.01,109100.0,24.2636,24.3409,24.2636,24.3225,109100.0
2006-11-24 09:40:00,66.02,66.12,66.01,66.12,55600.0,24.3262,24.363,24.3225,24.363,55600.0
2006-11-24 09:45:00,66.11,66.18,66.09,66.11,68900.0,24.3594,24.3851,24.352,24.3594,68900.0
2006-11-24 09:50:00,66.11,66.15,66.04,66.15,36000.0,24.3594,24.3741,24.3336,24.3741,36000.0
2006-11-24 09:55:00,66.15,66.18,66.13,66.15,33900.0,24.3741,24.3851,24.3667,24.3741,33900.0
2006-11-24 10:00:00,66.15,66.27,66.15,66.25,38400.0,24.3741,24.4183,24.3741,24.4109,38400.0
2006-11-24 10:05:00,66.25,66.28,66.19,66.26,100300.0,24.4109,24.422,24.3888,24.4146,100300.0
2006-11-24 10:10:00,66.26,66.35,66.25,66.27,39500.0,24.4146,24.4478,24.4109,24.4183,39500.0
2006-11-24 10:15:00,66.27,66.4,66.25,66.39,128000.0,24.4183,24.4662,24.4109,24.4625,128000.0
2006-11-24 10:20:00,66.39,66.49,66.3,66.3,48400.0,24.4625,24.4994,24.4294,24.4294,48400.0
2006-11-24 10:25:00,66.3,66.4,66.29,66.36,61200.0,24.4294,24.4662,24.4257,24.4515,61200.0
2006-11-24 10:30:00,66.36,66.48,66.36,66.48,28400.0,24.4515,24.4957,24.4515,24.4957,28400.0
2006-11-24 10:35:00,66.45,66.47,66.4,66.43,26600.0,24.4846,24.492,24.4662,24.4773,26600.0
2006-11-24 10:40:00,66.42,66.43,66.4,66.41,19400.0,24.4736,24.4773,24.4662,24.4699,19400.0
2006-11-24 10:45:00,66.41,66.45,66.41,66.42,6500.0,24.4699,24.4846,24.4699,24.4736,6500.0
2006-11-24 10:50:00,66.45,66.45,66.4,66.4,7400.0,24.4846,24.4846,24.4662,24.4662,7400.0
2006-11-24 10:55:00,66.41,66.47,66.4,66.45,26200.0,24.4699,24.492,24.4662,24.4846,26200.0
2006-11-24 11:00:00,66.45,66.48,66.44,66.44,45300.0,24.4846,24.4957,24.481,24.481,45300.0
2006-11-24 11:05:00,66.44,66.45,66.43,66.45,10500.0,24.481,24.4846,24.4773,24.4846,10500.0
2006-11-24 11:10:00,66.44,66.46,66.43,66.45,13100.0,24.481,24.4883,24.4773,24.4846,13100.0
2006-11-24 11:15:00,66.46,66.54,66.44,66.54,13800.0,24.4883,24.5178,24.481,24.5178,13800.0
2006-11-24 11:20:00,66.52,66.61,66.51,66.58,15200.0,24.5104,24.5436,24.5067,24.5325,15200.0
2006-11-24 11:25:00,66.58,66.59,66.54,66.55,37900.0,24.5325,24.5362,24.5178,24.5215,37900.0
2006-11-24 11:30:00,66.53,66.54,66.52,66.54,6100.0,24.5141,24.5178,24.5104,24.5178,6100.0
2006-11-24 11:35:00,66.54,66.56,66.51,66.51,8800.0,24.5178,24.5252,24.5067,24.5067,8800.0
2006-11-24 11:40:00,66.5,66.52,66.5,66.5,7800.0,24.5031,24.5104,24.5031,24.5031,7800.0
2006-11-24 11:45:00,66.52,66.52,66.43,66.44,8800.0,24.5104,24.5104,24.4773,24.481,8800.0
2006-11-24 11:50:00,66.43,66.49,66.43,66.44,8400.0,24.4773,24.4994,24.4773,24.481,8400.0
2006-11-24 11:55:00,66.44,66.47,66.43,66.45,13100.0,24.481,24.492,24.4773,24.4846,13100.0
2006-11-24 12:00:00,66.45,66.46,66.44,66.45,16000.0,24.4846,24.4883,24.481,24.4846,16000.0
2006-11-24 12:05:00,66.45,66.46,66.45,66.46,18300.0,24.4846,24.4883,24.4846,24.4883,18300.0
2006-11-24 12:10:00,66.45,66.51,66.44,66.5,20600.0,24.4846,24.5067,24.481,24.5031,20600.0
2006-11-24 12:15:00,66.5,66.5,66.45,66.48,41000.0,24.5031,24.5031,24.4846,24.4957,41000.0
2006-11-24 12:20:00,66.48,66.52,66.48,66.52,12100.0,24.4957,24.5104,24.4957,24.5104,12100.0
2006-11-24 12:25:00,66.54,66.54,66.5,66.51,14200.0,24.5178,24.5178,24.5031,24.5067,14200.0
2006-11-24 12:30:00,66.51,66.52,66.5,66.5,20400.0,24.5067,24.5104,24.5031,24.5031,20400.0
2006-11-24 12:35:00,66.5,66.51,66.48,66.49,23600.0,24.5031,24.5067,24.4957,24.4994,23600.0
2006-11-24 12:40:00,66.48,66.52,66.46,66.51,42800.0,24.4957,24.5104,24.4883,24.5067,42800.0
2006-11-24 12:45:00,66.51,66.54,66.47,66.5,29300.0,24.5067,24.5178,24.492,24.5031,29300.0
2006-11-24 12:50:00,66.51,66.53,66.5,66.52,13500.0,24.5067,24.5141,24.5031,24.5104,13500.0
2006-11-24 12:55:00,66.53,66.53,66.47,66.49,38900.0,24.5141,24.5141,24.492,24.4994,38900.0
2006-11-24 13:00:00,66.5,66.5,66.5,66.5,17200.0,24.5031,24.5031,24.5031,24.5031,17200.0
2006-11-24 13:05:00,66.5,66.5,66.5,66.5,200.0,24.5031,24.5031,24.5031,24.5031,200.0
2006-11-24 13:10:00,66.5,66.5,66.5,66.5,0.0,24.5031,24.5031,24.5031,24.5031,0.0
2006-11-24 13:15:00,66.5,66.5,66.5,66.5,0.0,24.5031,24.5031,24.5031,24.5031,0.0
2006-11-24 13:20:00,66.5,66.5,66.5,66.5,0.0,24.5031,24.5031,24.5031,24.5031,0.0
2006-11-24 13:25:00,66.5,66.5,66.5,66.5,0.0,24.5031,24.5031,24.5031,24.5031,0.0
2006-11-24 13:30:00,66.5,66.5,66.5,66.5,0.0,24.5031,24.5031,24.5031,24.5031,0.0
2006-11-24 13:35:00,66.5,66.5,66.5,66.5,0.0,24.5031,24.5031,24.5031,24.5031,0.0
2006-11-24 13:40:00,66.5,66.5,66.5,66.5,0.0,24.5031,24.5031,24.5031,24.5031,0.0
2006-11-24 13:45:00,66.5,66.5,66.5,66.5,0.0,24.5031,24.5031,24.5031,24.5031,0.0
2006-11-24 13:50:00,66.5,66.5,66.5,66.5,0.0,24.5031,24.5031,24.5031,24.5031,0.0
2006-11-24 13:55:00,66.5,66.5,66.5,66.5,0.0,24.5031,24.5031,24.5031,24.5031,0.0
2006-11-24 14:00:00,66.5,66.5,66.5,66.5,0.0,24.5031,24.5031,24.5031,24.5031,0.0
2006-11-24 14:05:00,66.5,66.5,66.5,66.5,0.0,24.5031,24.5031,24.5031,24.5031,0.0
2006-11-24 14:10:00,66.5,66.5,66.5,66.5,0.0,24.5031,24.5031,24.5031,24.5031,0.0
2006-11-24 14:15:00,66.5,66.5,66.5,66.5,0.0,24.5031,24.5031,24.5031,24.5031,0.0
2006-11-24 14:20:00,66.5,66.5,66.5,66.5,0.0,24.5031,24.5031,24.5031,24.5031,0.0
2006-11-24 14:25:00,66.5,66.5,66.5,66.5,0.0,24.5031,24.5031,24.5031,24.5031,0.0
2006-11-24 14:30:00,66.5,66.5,66.5,66.5,0.0,24.5031,24.5031,24.5031,24.5031,0.0
2006-11-24 14:35:00,66.5,66.5,66.5,66.5,0.0,24.5031,24.5031,24.5031,24.5031,0.0
2006-11-24 14:40:00,66.5,66.5,66.5,66.5,0.0,24.5031,24.5031,24.5031,24.5031,0.0
2006-11-24 14:45:00,66.5,66.5,66.5,66.5,0.0,24.5031,24.5031,24.5031,24.5031,0.0
2006-11-24 14:50:00,66.5,66.5,66.5,66.5,0.0,24.5031,24.5031,24.5031,24.5031,0.0
2006-11-24 14:55:00,66.5,66.5,66.5,66.5,0.0,24.5031,24.5031,24.5031,24.5031,0.0
2006-11-24 15:00:00,66.5,66.5,66.5,66.5,0.0,24.5031,24.5031,24.5031,24.5031,0.0
2006-11-24 15:05:00,66.5,66.5,66.5,66.5,0.0,24.5031,24.5031,24.5031,24.5031,0.0
2006-11-24 15:10:00,66.5,66.5,66.5,66.5,0.0,24.5031,24.5031,24.5031,24.5031,0.0
2006-11-24 15:15:00,66.5,66.5,66.5,66.5,0.0,24.5031,24.5031,24.5031,24.5031,0.0
2006-11-24 15:20:00,66.5,66.5,66.5,66.5,0.0,24.5031,24.5031,24.5031,24.5031,0.0
2006-11-24 15:25:00,66.5,66.5,66.5,66.5,0.0,24.5031,24.5031,24.5031,24.5031,0.0
2006-11-24 15:30:00,66.5,66.5,66.5,66.5,0.0,24.5031,24.5031,24.5031,24.5031,0.0
2006-11-24 15:35:00,66.5,66.5,66.5,66.5,0.0,24.5031,24.5031,24.5031,24.5031,0.0
2006-11-24 15:40:00,66.5,66.5,66.5,66.5,0.0,24.5031,24.5031,24.5031,24.5031,0.0
2006-11-24 15:45:00,66.5,66.5,66.5,66.5,0.0,24.5031,24.5031,24.5031,24.5031,0.0
2006-11-24 15:50:00,66.5,66.5,66.5,66.5,0.0,24.5031,24.5031,24.5031,24.5031,0.0
2006-11-24 15:55:00,66.5,66.5,66.5,66.5,0.0,24.5031,24.5031,24.5031,24.5031,0.0
2006-11-27 09:30:00,66.61,66.66,66.61,66.62,1600.0,24.5436,24.562,24.5436,24.5473,1600.0
2006-11-27 09:35:00,66.63,66.82,66.63,66.82,27500.0,24.551,24.621,24.551,24.621,27500.0
2006-11-27 09:40:00,66.82,66.84,66.7,66.81,125000.0,24.621,24.6283,24.5768,24.6173,125000.0
2006-11-27 09:45:00,66.82,66.84,66.71,66.71,66600.0,24.621,24.6283,24.5804,24.5804,66600.0
2006-11-27 09:50:00,66.72,66.75,66.58,66.61,107800.0,24.5841,24.5952,24.5325,24.5436,107800.0
2006-11-27 09:55:00,66.6,66.64,66.43,66.46,56100.0,24.5399,24.5546,24.4773,24.4883,56100.0
2006-11-27 10:00:00,66.46,66.58,66.44,66.52,65500.0,24.4883,24.5325,24.481,24.5104,65500.0
2006-11-27 10:05:00,66.52,66.69,66.52,66.68,62600.0,24.5104,24.5731,24.5104,24.5694,62600.0
2006-11-27 10:10:00,66.68,66.68,66.39,66.4,106000.0,24.5694,24.5694,24.4625,24.4662,106000.0
2006-11-27 10:15:00,66.4,66.54,66.38,66.54,73800.0,24.4662,24.5178,24.4588,24.5178,73800.0
2006-11-27 10:20:00,66.52,66.62,66.49,66.56,49500.0,24.5104,24.5473,24.4994,24.5252,49500.0
2006-11-27 10:25:00,66.53,66.65,66.52,66.58,22200.0,24.5141,24.5583,24.5104,24.5325,22200.0
2006-11-27 10:30:00,66.58,66.68,66.58,66.67,45800.0,24.5325,24.5694,24.5325,24.5657,45800.0
2006-11-27 10:35:00,66.67,66.71,66.62,66.66,41800.0,24.5657,24.5804,24.5473,24.562,41800.0
2006-11-27 10:40:00,66.65,66.65,66.55,66.61,45400.0,24.5583,24.5583,24.5215,24.5436,45400.0
2006-11-27 10:45:00,66.59,66.61,66.54,66.57,33500.0,24.5362,24.5436,24.5178,24.5289,33500.0
2006-11-27 10:50:00,66.56,66.73,66.55,66.73,62100.0,24.5252,24.5878,24.5215,24.5878,62100.0
2006-11-27 10:55:00,66.72,66.79,66.67,66.76,55400.0,24.5841,24.6099,24.5657,24.5989,55400.0
2006-11-27 11:00:00,66.76,66.77,66.63,66.63,40700.0,24.5989,24.6025,24.551,24.551,40700.0
2006-11-27 11:05:00,66.64,66.68,66.59,66.68,103900.0,24.5546,24.5694,24.5362,24.5694,103900.0
2006-11-27 11:10:00,66.66,66.68,66.51,66.54,43300.0,24.562,24.5694,24.5067,24.5178,43300.0
2006-11-27 11:15:00,66.54,66.54,66.43,66.49,42200.0,24.5178,24.5178,24.4773,24.4994,42200.0
2006-11-27 11:20:00,66.49,66.59,66.49,66.5,43300.0,24.4994,24.5362,24.4994,24.5031,43300.0
2006-11-27 11:25:00,66.5,66.57,66.47,66.47,62300.0,24.5031,24.5289,24.492,24.492,62300.0
2006-11-27 11:30:00,66.48,66.49,66.4,66.4,47800.0,24.4957,24.4994,24.4662,24.4662,47800.0
2006-11-27 11:35:00,66.39,66.4,66.35,66.37,43600.0,24.4625,24.4662,24.4478,24.4552,43600.0
2006-11-27 11:40:00,66.37,66.39,66.31,66.33,19400.0,24.4552,24.4625,24.433,24.4404,19400.0
2006-11-27 11:45:00,66.34,66.45,66.32,66.45,23900.0,24.4441,24.4846,24.4367,24.4846,23900.0
2006-11-27 11:50:00,66.45,66.47,66.4,66.42,28800.0,24.4846,24.492,24.4662,24.4736,28800.0
2006-11-27 11:55:00,66.41,66.42,66.38,66.4,27400.0,24.4699,24.4736,24.4588,24.4662,27400.0
2006-11-27 12:00:00,66.39,66.39,66.32,66.34,30800.0,24.4625,24.4625,24.4367,24.4441,30800.0
2006-11-27 12:05:00,66.34,66.39,66.33,66.38,19500.0,24.4441,24.4625,24.4404,24.4588,19500.0
2006-11-27 12:10:00,66.39,66.43,66.35,66.37,28600.0,24.4625,24.4773,24.4478,24.4552,28600.0
2006-11-27 12:15:00,66.35,66.49,66.35,66.48,27200.0,24.4478,24.4994,24.4478,24.4957,27200.0
2006-11-27 12:20:00,66.49,66.5,66.45,66.48,25700.0,24.4994,24.5031,24.4846,24.4957,25700.0
2006-11-27 12:25:00,66.46,66.48,66.45,66.45,8200.0,24.4883,24.4957,24.4846,24.4846,8200.0
2006-11-27 12:30:00,66.46,66.46,66.44,66.45,19300.0,24.4883,24.4883,24.481,24.4846,19300.0
2006-11-27 12:35:00,66.45,66.51,66.45,66.48,31300.0,24.4846,24.5067,24.4846,24.4957,31300.0
2006-11-27 12:40:00,66.48,66.5,66.46,66.47,17400.0,24.4957,24.5031,24.4883,24.492,17400.0
2006-11-27 12:45:00,66.47,66.47,66.43,66.46,29700.0,24.492,24.492,24.4773,24.4883,29700.0
2006-11-27 12:50:00,66.46,66.47,66.45,66.47,18900.0,24.4883,24.492,24.4846,24.492,18900.0
2006-11-27 12:55:00,66.47,66.47,66.44,66.45,28000.0,24.492,24.492,24.481,24.4846,28000.0
2006-11-27 13:00:00,66.44,66.45,66.31,66.33,33600.0,24.481,24.4846,24.433,24.4404,33600.0
2006-11-27 13:05:00,66.32,66.33,66.3,66.32,3700.0,24.4367,24.4404,24.4294,24.4367,3700.0
2006-11-27 13:10:00,66.33,66.36,66.31,66.31,11400.0,24.4404,24.4515,24.433,24.433,11400.0
2006-11-27 13:15:00,66.32,66.33,66.29,66.3,10500.0,24.4367,24.4404,24.4257,24.4294,10500.0
2006-11-27 13:20:00,66.3,66.3,66.28,66.29,24200.0,24.4294,24.4294,24.422,24.4257,24200.0
2006-11-27 13:25:00,66.29,66.38,66.29,66.36,29300.0,24.4257,24.4588,24.4257,24.4515,29300.0
2006-11-27 13:30:00,66.36,66.37,66.27,66.31,20500.0,24.4515,24.4552,24.4183,24.433,20500.0
2006-11-27 13:35:00,66.31,66.34,66.28,66.29,24100.0,24.433,24.4441,24.422,24.4257,24100.0
2006-11-27 13:40:00,66.29,66.35,66.29,66.34,26900.0,24.4257,24.4478,24.4257,24.4441,26900.0
2006-11-27 13:45:00,66.35,66.35,66.31,66.33,11600.0,24.4478,24.4478,24.433,24.4404,11600.0
2006-11-27 13:50:00,66.33,66.35,66.31,66.34,14100.0,24.4404,24.4478,24.433,24.4441,14100.0
2006-11-27 13:55:00,66.35,66.35,66.32,66.34,9700.0,24.4478,24.4478,24.4367,24.4441,9700.0
2006-11-27 14:00:00,66.34,66.35,66.31,66.31,15700.0,24.4441,24.4478,24.433,24.433,15700.0
2006-11-27 14:05:00,66.31,66.32,66.24,66.24,21600.0,24.433,24.4367,24.4073,24.4073,21600.0
2006-11-27 14:10:00,66.24,66.25,66.14,66.17,30600.0,24.4073,24.4109,24.3704,24.3815,30600.0
2006-11-27 14:15:00,66.17,66.25,66.17,66.23,32700.0,24.3815,24.4109,24.3815,24.4036,32700.0
2006-11-27 14:20:00,66.23,66.25,66.19,66.24,17700.0,24.4036,24.4109,24.3888,24.4073,17700.0
2006-11-27 14:25:00,66.24,66.35,66.24,66.35,28900.0,24.4073,24.4478,24.4073,24.4478,28900.0
2006-11-27 14:30:00,66.34,66.39,66.3,66.39,25300.0,24.4441,24.4625,24.4294,24.4625,25300.0
2006-11-27 14:35:00,66.38,66.4,66.37,66.39,9400.0,24.4588,24.4662,24.4552,24.4625,9400.0
2006-11-27 14:40:00,66.4,66.45,66.37,66.38,22200.0,24.4662,24.4846,24.4552,24.4588,22200.0
2006-11-27 14:45:00,66.38,66.4,66.32,66.38,24000.0,24.4588,24.4662,24.4367,24.4588,24000.0
2006-11-27 14:50:00,66.38,66.38,66.35,66.36,16300.0,24.4588,24.4588,24.4478,24.4515,16300.0
2006-11-27 14:55:00,66.36,66.37,66.3,66.33,30300.0,24.4515,24.4552,24.4294,24.4404,30300.0
2006-11-27 15:00:00,66.32,66.36,66.3,66.35,31600.0,24.4367,24.4515,24.4294,24.4478,31600.0
2006-11-27 15:05:00,66.35,66.36,66.31,66.36,60800.0,24.4478,24.4515,24.433,24.4515,60800.0
2006-11-27 15:10:00,66.36,66.37,66.34,66.35,33400.0,24.4515,24.4552,24.4441,24.4478,33400.0
2006-11-27 15:15:00,66.33,66.36,66.32,66.35,28000.0,24.4404,24.4515,24.4367,24.4478,28000.0
2006-11-27 15:20:00,66.35,66.37,66.29,66.36,47600.0,24.4478,24.4552,24.4257,24.4515,47600.0
2006-11-27 15:25:00,66.37,66.37,66.36,66.37,8200.0,24.4552,24.4552,24.4515,24.4552,8200.0
2006-11-27 15:30:00,66.38,66.39,66.37,66.39,31400.0,24.4588,24.4625,24.4552,24.4625,31400.0
2006-11-27 15:35:00,66.39,66.4,66.37,66.37,29400.0,24.4625,24.4662,24.4552,24.4552,29400.0
2006-11-27 15:40:00,66.37,66.39,66.36,66.39,46400.0,24.4552,24.4625,24.4515,24.4625,46400.0
2006-11-27 15:45:00,66.39,66.39,66.34,66.37,55300.0,24.4625,24.4625,24.4441,24.4552,55300.0
2006-11-27 15:50:00,66.38,66.4,66.36,66.39,52900.0,24.4588,24.4662,24.4515,24.4625,52900.0
2006-11-27 15:55:00,66.4,66.41,66.34,66.35,79500.0,24.4662,24.4699,24.4441,24.4478,79500.0
2006-11-28 09:30:00,66.69,66.71,66.67,66.71,36800.0,24.5731,24.5804,24.5657,24.5804,36800.0
2006-11-28 09:35:00,66.71,66.76,66.68,66.73,76000.0,24.5804,24.5989,24.5694,24.5878,76000.0
2006-11-28 09:40:00,66.73,66.74,66.65,66.7,29200.0,24.5878,24.5915,24.5583,24.5768,29200.0
2006-11-28 09:45:00,66.71,66.81,66.67,66.81,43600.0,24.5804,24.6173,24.5657,24.6173,43600.0
2006-11-28 09:50:00,66.82,66.93,66.82,66.86,70900.0,24.621,24.6615,24.621,24.6357,70900.0
2006-11-28 09:55:00,66.82,66.95,66.82,66.86,23700.0,24.621,24.6689,24.621,24.6357,23700.0
2006-11-28 10:00:00,66.86,66.99,66.77,66.92,80500.0,24.6357,24.6836,24.6025,24.6578,80500.0
2006-11-28 10:05:00,66.92,66.97,66.84,66.88,68400.0,24.6578,24.6762,24.6283,24.6431,68400.0
2006-11-28 10:10:00,66.89,66.9,66.73,66.77,61700.0,24.6468,24.6504,24.5878,24.6025,61700.0
2006-11-28 10:15:00,66.76,66.97,66.74,66.95,61500.0,24.5989,24.6762,24.5915,24.6689,61500.0
2006-11-28 10:20:00,66.95,67.03,66.93,67.0,93600.0,24.6689,24.6983,24.6615,24.6873,93600.0
2006-11-28 10:25:00,67.01,67.1,67.0,67.01,58700.0,24.691,24.7241,24.6873,24.691,58700.0
2006-11-28 10:30:00,67.0,67.07,66.98,67.04,52200.0,24.6873,24.7131,24.6799,24.702,52200.0
2006-11-28 10:35:00,67.04,67.04,66.94,67.04,39700.0,24.702,24.702,24.6652,24.702,39700.0
2006-11-28 10:40:00,67.03,67.03,66.98,67.01,27200.0,24.6983,24.6983,24.6799,24.691,27200.0
2006-11-28 10:45:00,67.01,67.12,67.0,67.08,43600.0,24.691,24.7315,24.6873,24.7168,43600.0
2006-11-28 10:50:00,67.08,67.09,66.92,66.94,52000.0,24.7168,24.7205,24.6578,24.6652,52000.0
2006-11-28 10:55:00,66.94,66.99,66.88,66.97,70600.0,24.6652,24.6836,24.6431,24.6762,70600.0
2006-11-28 11:00:00,66.98,67.08,66.92,67.08,37200.0,24.6799,24.7168,24.6578,24.7168,37200.0
2006-11-28 11:05:00,67.08,67.08,66.98,67.02,58000.0,24.7168,24.7168,24.6799,24.6947,58000.0
2006-11-28 11:10:00,67.03,67.06,66.97,67.0,18800.0,24.6983,24.7094,24.6762,24.6873,18800.0
2006-11-28 11:15:00,67.0,67.18,66.98,67.18,43600.0,24.6873,24.7536,24.6799,24.7536,43600.0
2006-11-28 11:20:00,67.17,67.18,66.99,67.07,39500.0,24.7499,24.7536,24.6836,24.7131,39500.0
2006-11-28 11:25:00,67.1,67.18,67.08,67.15,38500.0,24.7241,24.7536,24.7168,24.7426,38500.0
2006-11-28 11:30:00,67.15,67.16,67.06,67.06,28100.0,24.7426,24.7462,24.7094,24.7094,28100.0
2006-11-28 11:35:00,67.07,67.15,67.07,67.15,21900.0,24.7131,24.7426,24.7131,24.7426,21900.0
2006-11-28 11:40:00,67.15,67.2,67.06,67.08,16800.0,24.7426,24.761,24.7094,24.7168,16800.0
2006-11-28 11:45:00,67.07,67.07,67.0,67.01,18200.0,24.7131,24.7131,24.6873,24.691,18200.0
2006-11-28 11:50:00,67.01,67.05,66.98,67.05,17800.0,24.691,24.7057,24.6799,24.7057,17800.0
2006-11-28 11:55:00,67.04,67.04,66.94,66.95,15000.0,24.702,24.702,24.6652,24.6689,15000.0
2006-11-28 12:00:00,66.95,66.95,66.9,66.92,26900.0,24.6689,24.6689,24.6504,24.6578,26900.0
2006-11-28 12:05:00,66.93,66.99,66.93,66.96,12100.0,24.6615,24.6836,24.6615,24.6726,12100.0
2006-11-28 12:10:00,66.97,67.03,66.97,67.03,9300.0,24.6762,24.6983,24.6762,24.6983,9300.0
2006-11-28 12:15:00,67.02,67.03,66.98,66.98,5400.0,24.6947,24.6983,24.6799,24.6799,5400.0
2006-11-28 12:20:00,66.97,66.98,66.95,66.98,10500.0,24.6762,24.6799,24.6689,24.6799,10500.0
2006-11-28 12:25:00,66.98,67.01,66.98,66.99,58300.0,24.6799,24.691,24.6799,24.6836,58300.0
2006-11-28 12:30:00,66.99,67.0,66.89,66.9,41100.0,24.6836,24.6873,24.6468,24.6504,41100.0
2006-11-28 12:35:00,66.89,66.89,66.8,66.85,24500.0,24.6468,24.6468,24.6136,24.632,24500.0
2006-11-28 12:40:00,66.83,66.83,66.74,66.82,43100.0,24.6247,24.6247,24.5915,24.621,43100.0
2006-11-28 12:45:00,66.82,66.82,66.75,66.79,36800.0,24.621,24.621,24.5952,24.6099,36800.0
2006-11-28 12:50:00,66.79,66.84,66.78,66.81,22700.0,24.6099,24.6283,24.6062,24.6173,22700.0
2006-11-28 12:55:00,66.8,66.92,66.8,66.9,34200.0,24.6136,24.6578,24.6136,24.6504,34200.0
2006-11-28 13:00:00,66.89,66.98,66.86,66.98,41300.0,24.6468,24.6799,24.6357,24.6799,41300.0
2006-11-28 13:05:00,66.98,67.05,66.97,66.98,49100.0,24.6799,24.7057,24.6762,24.6799,49100.0
2006-11-28 13:10:00,66.97,66.99,66.91,66.95,11000.0,24.6762,24.6836,24.6541,24.6689,11000.0
2006-11-28 13:15:00,66.95,67.02,66.95,66.95,33300.0,24.6689,24.6947,24.6689,24.6689,33300.0
2006-11-28 13:20:00,66.94,67.02,66.9,66.91,17500.0,24.6652,24.6947,24.6504,24.6541,17500.0
2006-11-28 13:25:00,66.91,66.98,66.91,66.97,4400.0,24.6541,24.6799,24.6541,24.6762,4400.0
2006-11-28 13:30:00,66.96,66.98,66.93,66.96,2200.0,24.6726,24.6799,24.6615,24.6726,2200.0
2006-11-28 13:35:00,66.96,67.03,66.94,67.03,5900.0,24.6726,24.6983,24.6652,24.6983,5900.0
2006-11-28 13:40:00,67.04,67.04,66.99,67.0,11100.0,24.702,24.702,24.6836,24.6873,11100.0
2006-11-28 13:45:00,67.0,67.04,66.94,66.94,15500.0,24.6873,24.702,24.6652,24.6652,15500.0
2006-11-28 13:50:00,66.95,66.96,66.93,66.96,7300.0,24.6689,24.6726,24.6615,24.6726,7300.0
2006-11-28 13:55:00,66.97,67.0,66.94,66.97,4100.0,24.6762,24.6873,24.6652,24.6762,4100.0
2006-11-28 14:00:00,66.95,67.01,66.95,66.97,5100.0,24.6689,24.691,24.6689,24.6762,5100.0
2006-11-28 14:05:00,66.99,67.0,66.96,66.98,9100.0,24.6836,24.6873,24.6726,24.6799,9100.0
2006-11-28 14:10:00,66.98,67.01,66.96,66.98,24900.0,24.6799,24.691,24.6726,24.6799,24900.0
2006-11-28 14:15:00,66.98,67.01,66.95,66.97,23700.0,24.6799,24.691,24.6689,24.6762,23700.0
2006-11-28 14:20:00,66.96,67.08,66.95,67.08,18000.0,24.6726,24.7168,24.6689,24.7168,18000.0
2006-11-28 14:25:00,67.08,67.23,67.07,67.23,55100.0,24.7168,24.772,24.7131,24.772,55100.0
2006-11-28 14:30:00,67.22,67.23,67.16,67.18,31200.0,24.7684,24.772,24.7462,24.7536,31200.0
2006-11-28 14:35:00,67.18,67.19,67.15,67.18,19900.0,24.7536,24.7573,24.7426,24.7536,19900.0
2006-11-28 14:40:00,67.19,67.24,67.15,67.23,27000.0,24.7573,24.7757,24.7426,24.772,27000.0
2006-11-28 14:45:00,67.24,67.24,67.17,67.21,35700.0,24.7757,24.7757,24.7499,24.7647,35700.0
2006-11-28 14:50:00,67.21,67.25,67.17,67.24,32400.0,24.7647,24.7794,24.7499,24.7757,32400.0
2006-11-28 14:55:00,67.24,67.26,67.21,67.26,25600.0,24.7757,24.7831,24.7647,24.7831,25600.0
2006-11-28 15:00:00,67.26,67.26,67.2,67.23,25700.0,24.7831,24.7831,24.761,24.772,25700.0
2006-11-28 15:05:00,67.22,67.24,67.2,67.22,12000.0,24.7684,24.7757,24.761,24.7684,12000.0
2006-11-28 15:10:00,67.23,67.28,67.21,67.26,61600.0,24.772,24.7905,24.7647,24.7831,61600.0
2006-11-28 15:15:00,67.25,67.3,67.23,67.3,29900.0,24.7794,24.7978,24.772,24.7978,29900.0
2006-11-28 15:20:00,67.3,67.34,67.24,67.24,21700.0,24.7978,24.8126,24.7757,24.7757,21700.0
2006-11-28 15:25:00,67.25,67.27,67.24,67.25,11100.0,24.7794,24.7868,24.7757,24.7794,11100.0
2006-11-28 15:30:00,67.25,67.27,67.23,67.27,17200.0,24.7794,24.7868,24.772,24.7868,17200.0
2006-11-28 15:35:00,67.29,67.32,67.28,67.32,35000.0,24.7941,24.8052,24.7905,24.8052,35000.0
2006-11-28 15:40:00,67.32,67.37,67.32,67.33,55300.0,24.8052,24.8236,24.8052,24.8089,55300.0
2006-11-28 15:45:00,67.32,67.34,67.3,67.32,63000.0,24.8052,24.8126,24.7978,24.8052,63000.0
2006-11-28 15:50:00,67.32,67.35,67.31,67.32,41000.0,24.8052,24.8163,24.8015,24.8052,41000.0
2006-11-28 15:55:00,67.31,67.35,67.27,67.33,89500.0,24.8015,24.8163,24.7868,24.8089,89500.0
2006-11-29 09:30:00,67.35,67.36,67.3,67.32,110800.0,24.8163,24.8199,24.7978,24.8052,110800.0
2006-11-29 09:35:00,67.32,67.34,67.17,67.2,96100.0,24.8052,24.8126,24.7499,24.761,96100.0
2006-11-29 09:40:00,67.18,67.24,67.16,67.24,43400.0,24.7536,24.7757,24.7462,24.7757,43400.0
2006-11-29 09:45:00,67.25,67.3,67.24,67.29,72100.0,24.7794,24.7978,24.7757,24.7941,72100.0
2006-11-29 09:50:00,67.28,67.28,67.22,67.24,27400.0,24.7905,24.7905,24.7684,24.7757,27400.0
2006-11-29 09:55:00,67.25,67.3,67.2,67.22,37100.0,24.7794,24.7978,24.761,24.7684,37100.0
2006-11-29 10:00:00,67.22,67.23,67.11,67.21,63700.0,24.7684,24.772,24.7278,24.7647,63700.0
2006-11-29 10:05:00,67.21,67.28,67.18,67.26,48300.0,24.7647,24.7905,24.7536,24.7831,48300.0
2006-11-29 10:10:00,67.24,67.3,67.24,67.27,34200.0,24.7757,24.7978,24.7757,24.7868,34200.0
2006-11-29 10:15:00,67.27,67.35,67.27,67.34,46500.0,24.7868,24.8163,24.7868,24.8126,46500.0
2006-11-29 10:20:00,67.34,67.35,67.25,67.28,30700.0,24.8126,24.8163,24.7794,24.7905,30700.0
2006-11-29 10:25:00,67.29,67.3,67.22,67.22,32100.0,24.7941,24.7978,24.7684,24.7684,32100.0
2006-11-29 10:30:00,67.23,67.5,67.23,67.5,149800.0,24.772,24.8715,24.772,24.8715,149800.0
2006-11-29 10:35:00,67.5,67.62,67.49,67.54,121100.0,24.8715,24.9157,24.8678,24.8863,121100.0
2006-11-29 10:40:00,67.54,67.66,67.52,67.55,130000.0,24.8863,24.9305,24.8789,24.8899,130000.0
2006-11-29 10:45:00,67.55,67.59,67.47,67.51,102500.0,24.8899,24.9047,24.8605,24.8752,102500.0
2006-11-29 10:50:00,67.5,67.54,67.46,67.52,30900.0,24.8715,24.8863,24.8568,24.8789,30900.0
2006-11-29 10:55:00,67.52,67.6,67.44,67.59,73100.0,24.8789,24.9084,24.8494,24.9047,73100.0
2006-11-29 11:00:00,67.59,67.64,67.54,67.63,72000.0,24.9047,24.9231,24.8863,24.9194,72000.0
2006-11-29 11:05:00,67.63,67.69,67.61,67.68,62400.0,24.9194,24.9415,24.9121,24.9378,62400.0
2006-11-29 11:10:00,67.68,67.69,67.63,67.68,48000.0,24.9378,24.9415,24.9194,24.9378,48000.0
2006-11-29 11:15:00,67.66,67.67,67.55,67.62,59200.0,24.9305,24.9342,24.8899,24.9157,59200.0
2006-11-29 11:20:00,67.61,67.63,67.54,67.57,44000.0,24.9121,24.9194,24.8863,24.8973,44000.0
2006-11-29 11:25:00,67.57,67.68,67.55,67.68,76200.0,24.8973,24.9378,24.8899,24.9378,76200.0
2006-11-29 11:30:00,67.63,67.65,67.56,67.57,16900.0,24.9194,24.9268,24.8936,24.8973,16900.0
2006-11-29 11:35:00,67.56,67.6,67.54,67.59,19000.0,24.8936,24.9084,24.8863,24.9047,19000.0
2006-11-29 11:40:00,67.6,67.62,67.55,67.55,11500.0,24.9084,24.9157,24.8899,24.8899,11500.0
2006-11-29 11:45:00,67.56,67.58,67.51,67.58,11000.0,24.8936,24.901,24.8752,24.901,11000.0
2006-11-29 11:50:00,67.56,67.64,67.56,67.62,22500.0,24.8936,24.9231,24.8936,24.9157,22500.0
2006-11-29 11:55:00,67.62,67.64,67.6,67.62,12300.0,24.9157,24.9231,24.9084,24.9157,12300.0
2006-11-29 12:00:00,67.62,67.64,67.59,67.61,18700.0,24.9157,24.9231,24.9047,24.9121,18700.0
2006-11-29 12:05:00,67.6,67.63,67.57,67.62,21900.0,24.9084,24.9194,24.8973,24.9157,21900.0
2006-11-29 12:10:00,67.63,67.65,67.59,67.62,112400.0,24.9194,24.9268,24.9047,24.9157,112400.0
2006-11-29 12:15:00,67.62,67.69,67.61,67.69,44100.0,24.9157,24.9415,24.9121,24.9415,44100.0
2006-11-29 12:20:00,67.69,67.74,67.64,67.71,75800.0,24.9415,24.96,24.9231,24.9489,75800.0
2006-11-29 12:25:00,67.71,67.78,67.7,67.75,36200.0,24.9489,24.9747,24.9452,24.9636,36200.0
2006-11-29 12:30:00,67.75,67.76,67.66,67.69,14000.0,24.9636,24.9673,24.9305,24.9415,14000.0
2006-11-29 12:35:00,67.68,67.79,67.68,67.79,22400.0,24.9378,24.9784,24.9378,24.9784,22400.0
2006-11-29 12:40:00,67.79,67.84,67.77,67.82,27700.0,24.9784,24.9968,24.971,24.9894,27700.0
2006-11-29 12:45:00,67.83,67.84,67.79,67.83,17900.0,24.9931,24.9968,24.9784,24.9931,17900.0
2006-11-29 12:50:00,67.8,67.9,67.8,67.9,19100.0,24.9821,25.0189,24.9821,25.0189,19100.0
2006-11-29 12:55:00,67.89,67.95,67.89,67.9,33600.0,25.0152,25.0373,25.0152,25.0189,33600.0
2006-11-29 13:00:00,67.9,67.91,67.81,67.86,25300.0,25.0189,25.0226,24.9858,25.0042,25300.0
2006-11-29 13:05:00,67.84,67.88,67.78,67.8,17300.0,24.9968,25.0115,24.9747,24.9821,17300.0
2006-11-29 13:10:00,67.8,67.83,67.77,67.83,14900.0,24.9821,24.9931,24.971,24.9931,14900.0
2006-11-29 13:15:00,67.82,67.88,67.8,67.83,33800.0,24.9894,25.0115,24.9821,24.9931,33800.0
2006-11-29 13:20:00,67.84,67.89,67.84,67.87,20900.0,24.9968,25.0152,24.9968,25.0079,20900.0
2006-11-29 13:25:00,67.85,67.86,67.75,67.75,41100.0,25.0005,25.0042,24.9636,24.9636,41100.0
2006-11-29 13:30:00,67.73,67.73,67.63,67.64,26600.0,24.9563,24.9563,24.9194,24.9231,26600.0
2006-11-29 13:35:00,67.63,67.71,67.6,67.71,60300.0,24.9194,24.9489,24.9084,24.9489,60300.0
2006-11-29 13:40:00,67.71,67.73,67.67,67.7,27600.0,24.9489,24.9563,24.9342,24.9452,27600.0
2006-11-29 13:45:00,67.69,67.74,67.63,67.74,21700.0,24.9415,24.96,24.9194,24.96,21700.0
2006-11-29 13:50:00,67.74,67.75,67.66,67.68,12800.0,24.96,24.9636,24.9305,24.9378,12800.0
2006-11-29 13:55:00,67.69,67.76,67.68,67.75,21900.0,24.9415,24.9673,24.9378,24.9636,21900.0
2006-11-29 14:00:00,67.75,67.78,67.66,67.68,19600.0,24.9636,24.9747,24.9305,24.9378,19600.0
2006-11-29 14:05:00,67.68,67.74,67.66,67.68,7000.0,24.9378,24.96,24.9305,24.9378,7000.0
2006-11-29 14:10:00,67.68,67.79,67.68,67.78,22400.0,24.9378,24.9784,24.9378,24.9747,22400.0
2006-11-29 14:15:00,67.79,67.79,67.73,67.76,13500.0,24.9784,24.9784,24.9563,24.9673,13500.0
2006-11-29 14:20:00,67.77,67.8,67.75,67.78,32000.0,24.971,24.9821,24.9636,24.9747,32000.0
2006-11-29 14:25:00,67.78,67.84,67.71,67.79,45900.0,24.9747,24.9968,24.9489,24.9784,45900.0
2006-11-29 14:30:00,67.8,67.8,67.74,67.78,14800.0,24.9821,24.9821,24.96,24.9747,14800.0
2006-11-29 14:35:00,67.77,67.88,67.77,67.87,26700.0,24.971,25.0115,24.971,25.0079,26700.0
2006-11-29 14:40:00,67.85,67.9,67.83,67.9,18400.0,25.0005,25.0189,24.9931,25.0189,18400.0
2006-11-29 14:45:00,67.91,67.96,67.89,67.95,35900.0,25.0226,25.041,25.0152,25.0373,35900.0
2006-11-29 14:50:00,67.95,68.06,67.95,68.06,60100.0,25.0373,25.0779,25.0373,25.0779,60100.0
2006-11-29 14:55:00,68.07,68.07,68.0,68.02,24900.0,25.0816,25.0816,25.0558,25.0631,24900.0
2006-11-29 15:00:00,68.03,68.1,68.02,68.05,36800.0,25.0668,25.0926,25.0631,25.0742,36800.0
2006-11-29 15:05:00,68.05,68.17,68.05,68.14,63700.0,25.0742,25.1184,25.0742,25.1073,63700.0
2006-11-29 15:10:00,68.15,68.24,68.14,68.23,51800.0,25.111,25.1442,25.1073,25.1405,51800.0
2006-11-29 15:15:00,68.23,68.24,68.12,68.12,29600.0,25.1405,25.1442,25.1,25.1,29600.0
2006-11-29 15:20:00,68.14,68.15,68.12,68.14,40500.0,25.1073,25.111,25.1,25.1073,40500.0
2006-11-29 15:25:00,68.14,68.19,68.12,68.18,51600.0,25.1073,25.1258,25.1,25.1221,51600.0
2006-11-29 15:30:00,68.18,68.25,68.18,68.22,119400.0,25.1221,25.1479,25.1221,25.1368,119400.0
2006-11-29 15:35:00,68.22,68.26,68.2,68.24,79300.0,25.1368,25.1516,25.1295,25.1442,79300.0
2006-11-29 15:40:00,68.24,68.3,68.18,68.18,63900.0,25.1442,25.1663,25.1221,25.1221,63900.0
2006-11-29 15:45:00,68.18,68.22,68.15,68.16,75500.0,25.1221,25.1368,25.111,25.1147,75500.0
2006-11-29 15:50:00,68.17,68.18,68.09,68.09,97900.0,25.1184,25.1221,25.0889,25.0889,97900.0
2006-11-29 15:55:00,68.1,68.14,68.08,68.11,125900.0,25.0926,25.1073,25.0852,25.0963,125900.0
2006-11-30 09:30:00,68.07,68.07,68.07,68.07,0.0,25.0816,25.0816,25.0816,25.0816,0.0
2006-11-30 09:35:00,68.05,68.06,67.93,67.93,174900.0,25.0742,25.0779,25.03,25.03,174900.0
2006-11-30 09:40:00,67.94,67.98,67.81,67.81,86000.0,25.0337,25.0484,24.9858,24.9858,86000.0
2006-11-30 09:45:00,67.8,67.93,67.77,67.92,60200.0,24.9821,25.03,24.971,25.0263,60200.0
2006-11-30 09:50:00,67.92,67.95,67.92,67.93,124100.0,25.0263,25.0373,25.0263,25.03,124100.0
2006-11-30 09:55:00,67.92,67.99,67.92,67.94,81100.0,25.0263,25.0521,25.0263,25.0337,81100.0
2006-11-30 10:00:00,67.94,67.95,67.75,67.79,85100.0,25.0337,25.0373,24.9636,24.9784,85100.0
2006-11-30 10:05:00,67.78,67.9,67.77,67.84,62700.0,24.9747,25.0189,24.971,24.9968,62700.0
2006-11-30 10:10:00,67.8,67.98,67.8,67.88,69400.0,24.9821,25.0484,24.9821,25.0115,69400.0
2006-11-30 10:15:00,67.86,67.93,67.82,67.82,49400.0,25.0042,25.03,24.9894,24.9894,49400.0
2006-11-30 10:20:00,67.81,67.87,67.75,67.78,30200.0,24.9858,25.0079,24.9636,24.9747,30200.0
2006-11-30 10:25:00,67.78,67.85,67.76,67.8,15500.0,24.9747,25.0005,24.9673,24.9821,15500.0
2006-11-30 10:30:00,67.79,67.96,67.79,67.88,113000.0,24.9784,25.041,24.9784,25.0115,113000.0
2006-11-30 10:35:00,67.89,68.02,67.88,68.02,92800.0,25.0152,25.0631,25.0115,25.0631,92800.0
2006-11-30 10:40:00,68.03,68.06,67.97,68.03,59200.0,25.0668,25.0779,25.0447,25.0668,59200.0
2006-11-30 10:45:00,68.04,68.09,67.98,67.99,56300.0,25.0705,25.0889,25.0484,25.0521,56300.0
2006-11-30 10:50:00,67.99,68.06,67.92,68.02,57000.0,25.0521,25.0779,25.0263,25.0631,57000.0
2006-11-30 10:55:00,68.05,68.11,68.04,68.07,51400.0,25.0742,25.0963,25.0705,25.0816,51400.0
2006-11-30 11:00:00,68.04,68.05,67.92,67.92,105800.0,25.0705,25.0742,25.0263,25.0263,105800.0
2006-11-30 11:05:00,67.91,67.92,67.83,67.86,35800.0,25.0226,25.0263,24.9931,25.0042,35800.0
2006-11-30 11:10:00,67.87,67.9,67.83,67.87,47500.0,25.0079,25.0189,24.9931,25.0079,47500.0
2006-11-30 11:15:00,67.87,67.9,67.82,67.82,60000.0,25.0079,25.0189,24.9894,24.9894,60000.0
2006-11-30 11:20:00,67.83,67.84,67.69,67.71,59500.0,24.9931,24.9968,24.9415,24.9489,59500.0
2006-11-30 11:25:00,67.73,67.91,67.71,67.86,57700.0,24.9563,25.0226,24.9489,25.0042,57700.0
2006-11-30 11:30:00,67.84,67.9,67.82,67.86,21600.0,24.9968,25.0189,24.9894,25.0042,21600.0
2006-11-30 11:35:00,67.87,67.87,67.75,67.75,36000.0,25.0079,25.0079,24.9636,24.9636,36000.0
2006-11-30 11:40:00,67.76,67.76,67.62,67.64,38700.0,24.9673,24.9673,24.9157,24.9231,38700.0
2006-11-30 11:45:00,67.64,67.77,67.63,67.64,19000.0,24.9231,24.971,24.9194,24.9231,19000.0
2006-11-30 11:50:00,67.64,67.73,67.64,67.73,15100.0,24.9231,24.9563,24.9231,24.9563,15100.0
2006-11-30 11:55:00,67.73,67.76,67.7,67.7,12900.0,24.9563,24.9673,24.9452,24.9452,12900.0
2006-11-30 12:00:00,67.7,67.87,67.7,67.81,19600.0,24.9452,25.0079,24.9452,24.9858,19600.0
2006-11-30 12:05:00,67.79,67.8,67.75,67.78,12300.0,24.9784,24.9821,24.9636,24.9747,12300.0
2006-11-30 12:10:00,67.79,67.9,67.79,67.9,24400.0,24.9784,25.0189,24.9784,25.0189,24400.0
2006-11-30 12:15:00,67.91,67.94,67.88,67.93,21300.0,25.0226,25.0337,25.0115,25.03,21300.0
2006-11-30 12:20:00,67.93,68.0,67.9,67.99,23700.0,25.03,25.0558,25.0189,25.0521,23700.0
2006-11-30 12:25:00,68.0,68.0,67.92,67.96,13100.0,25.0558,25.0558,25.0263,25.041,13100.0
2006-11-30 12:30:00,67.96,68.0,67.96,68.0,8100.0,25.041,25.0558,25.041,25.0558,8100.0
2006-11-30 12:35:00,68.0,68.05,67.98,67.98,18200.0,25.0558,25.0742,25.0484,25.0484,18200.0
2006-11-30 12:40:00,67.98,67.99,67.93,67.94,11000.0,25.0484,25.0521,25.03,25.0337,11000.0
2006-11-30 12:45:00,67.92,67.96,67.91,67.95,8900.0,25.0263,25.041,25.0226,25.0373,8900.0
2006-11-30 12:50:00,67.96,68.0,67.94,67.99,12800.0,25.041,25.0558,25.0337,25.0521,12800.0
2006-11-30 12:55:00,68.0,68.04,67.94,67.94,23300.0,25.0558,25.0705,25.0337,25.0337,23300.0
2006-11-30 13:00:00,67.93,67.94,67.91,67.94,9000.0,25.03,25.0337,25.0226,25.0337,9000.0
2006-11-30 13:05:00,67.94,67.97,67.93,67.96,20100.0,25.0337,25.0447,25.03,25.041,20100.0
2006-11-30 13:10:00,67.95,67.98,67.94,67.98,6400.0,25.0373,25.0484,25.0337,25.0484,6400.0
2006-11-30 13:15:00,67.97,68.04,67.97,68.02,23200.0,25.0447,25.0705,25.0447,25.0631,23200.0
2006-11-30 13:20:00,68.03,68.05,68.01,68.03,12400.0,25.0668,25.0742,25.0594,25.0668,12400.0
2006-11-30 13:25:00,68.03,68.04,68.02,68.04,14100.0,25.0668,25.0705,25.0631,25.0705,14100.0
2006-11-30 13:30:00,68.04,68.04,67.98,68.0,38800.0,25.0705,25.0705,25.0484,25.0558,38800.0
2006-11-30 13:35:00,68.0,68.02,67.97,68.0,16000.0,25.0558,25.0631,25.0447,25.0558,16000.0
2006-11-30 13:40:00,68.02,68.04,68.0,68.01,15600.0,25.0631,25.0705,25.0558,25.0594,15600.0
2006-11-30 13:45:00,68.0,68.01,67.95,68.0,37100.0,25.0558,25.0594,25.0373,25.0558,37100.0
2006-11-30 13:50:00,68.0,68.01,67.94,67.95,38700.0,25.0558,25.0594,25.0337,25.0373,38700.0
2006-11-30 13:55:00,67.95,67.96,67.93,67.95,27600.0,25.0373,25.041,25.03,25.0373,27600.0
2006-11-30 14:00:00,67.94,67.95,67.93,67.95,11400.0,25.0337,25.0373,25.03,25.0373,11400.0
2006-11-30 14:05:00,67.94,67.99,67.94,67.96,19100.0,25.0337,25.0521,25.0337,25.041,19100.0
2006-11-30 14:10:00,67.98,68.07,67.95,68.05,53300.0,25.0484,25.0816,25.0373,25.0742,53300.0
2006-11-30 14:15:00,68.05,68.09,68.01,68.09,30900.0,25.0742,25.0889,25.0594,25.0889,30900.0
2006-11-30 14:20:00,68.09,68.14,68.07,68.13,25800.0,25.0889,25.1073,25.0816,25.1037,25800.0
2006-11-30 14:25:00,68.13,68.16,68.03,68.05,19700.0,25.1037,25.1147,25.0668,25.0742,19700.0
2006-11-30 14:30:00,68.06,68.08,68.01,68.08,16500.0,25.0779,25.0852,25.0594,25.0852,16500.0
2006-11-30 14:35:00,68.08,68.19,68.08,68.17,33600.0,25.0852,25.1258,25.0852,25.1184,33600.0
2006-11-30 14:40:00,68.17,68.18,68.09,68.12,33000.0,25.1184,25.1221,25.0889,25.1,33000.0
2006-11-30 14:45:00,68.11,68.17,68.11,68.12,24600.0,25.0963,25.1184,25.0963,25.1,24600.0
2006-11-30 14:50:00,68.13,68.15,68.11,68.13,12000.0,25.1037,25.111,25.0963,25.1037,12000.0
2006-11-30 14:55:00,68.14,68.15,68.1,68.12,27600.0,25.1073,25.111,25.0926,25.1,27600.0
2006-11-30 15:00:00,68.12,68.14,68.05,68.05,28800.0,25.1,25.1073,25.0742,25.0742,28800.0
2006-11-30 15:05:00,68.06,68.1,67.99,68.08,53300.0,25.0779,25.0926,25.0521,25.0852,53300.0
2006-11-30 15:10:00,68.08,68.15,68.06,68.14,25500.0,25.0852,25.111,25.0779,25.1073,25500.0
2006-11-30 15:15:00,68.14,68.19,68.14,68.15,40300.0,25.1073,25.1258,25.1073,25.111,40300.0
2006-11-30 15:20:00,68.15,68.16,68.12,68.15,15900.0,25.111,25.1147,25.1,25.111,15900.0
2006-11-30 15:25:00,68.15,68.19,68.15,68.15,35700.0,25.111,25.1258,25.111,25.111,35700.0
2006-11-30 15:30:00,68.17,68.2,68.15,68.18,28200.0,25.1184,25.1295,25.111,25.1221,28200.0
2006-11-30 15:35:00,68.18,68.19,68.16,68.17,18900.0,25.1221,25.1258,25.1147,25.1184,18900.0
2006-11-30 15:40:00,68.15,68.16,68.1,68.12,24900.0,25.111,25.1147,25.0926,25.1,24900.0
2006-11-30 15:45:00,68.11,68.11,68.01,68.07,42500.0,25.0963,25.0963,25.0594,25.0816,42500.0
2006-11-30 15:50:00,68.06,68.11,68.06,68.11,33400.0,25.0779,25.0963,25.0779,25.0963,33400.0
2006-11-30 15:55:00,68.1,68.12,68.02,68.02,62500.0,25.0926,25.1,25.0631,25.0631,62500.0
2006-12-01 09:30:00,67.76,67.84,67.76,67.84,2100.0,24.9673,24.9968,24.9673,24.9968,2100.0
2006-12-01 09:35:00,67.8,67.91,67.8,67.9,137800.0,24.9821,25.0226,24.9821,25.0189,137800.0
2006-12-01 09:40:00,67.9,67.98,67.85,67.98,56100.0,25.0189,25.0484,25.0005,25.0484,56100.0
2006-12-01 09:45:00,67.97,68.04,67.92,68.02,49900.0,25.0447,25.0705,25.0263,25.0631,49900.0
2006-12-01 09:50:00,68.01,68.02,67.89,67.96,38700.0,25.0594,25.0631,25.0152,25.041,38700.0
2006-12-01 09:55:00,67.95,68.05,67.95,67.98,95700.0,25.0373,25.0742,25.0373,25.0484,95700.0
2006-12-01 10:00:00,67.98,68.0,67.82,67.88,78300.0,25.0484,25.0558,24.9894,25.0115,78300.0
2006-12-01 10:05:00,67.88,67.88,67.68,67.7,30300.0,25.0115,25.0115,24.9378,24.9452,30300.0
2006-12-01 10:10:00,67.66,67.75,67.6,67.73,56800.0,24.9305,24.9636,24.9084,24.9563,56800.0
2006-12-01 10:15:00,67.74,67.77,67.67,67.73,25200.0,24.96,24.971,24.9342,24.9563,25200.0
2006-12-01 10:20:00,67.73,67.8,67.67,67.67,34500.0,24.9563,24.9821,24.9342,24.9342,34500.0
2006-12-01 10:25:00,67.68,67.69,67.5,67.6,36000.0,24.9378,24.9415,24.8715,24.9084,36000.0
2006-12-01 10:30:00,67.56,67.58,67.37,67.38,30900.0,24.8936,24.901,24.8236,24.8273,30900.0
2006-12-01 10:35:00,67.38,67.57,67.35,67.49,62800.0,24.8273,24.8973,24.8163,24.8678,62800.0
2006-12-01 10:40:00,67.5,67.5,67.12,67.3,93700.0,24.8715,24.8715,24.7315,24.7978,93700.0
2006-12-01 10:45:00,67.31,67.51,67.29,67.5,59000.0,24.8015,24.8752,24.7941,24.8715,59000.0
2006-12-01 10:50:00,67.49,67.6,67.46,67.6,58700.0,24.8678,24.9084,24.8568,24.9084,58700.0
2006-12-01 10:55:00,67.59,67.59,67.34,67.39,53000.0,24.9047,24.9047,24.8126,24.831,53000.0
2006-12-01 11:00:00,67.38,67.6,67.37,67.6,79400.0,24.8273,24.9084,24.8236,24.9084,79400.0
2006-12-01 11:05:00,67.6,67.62,67.45,67.47,87500.0,24.9084,24.9157,24.8531,24.8605,87500.0
2006-12-01 11:10:00,67.45,67.65,67.45,67.61,75700.0,24.8531,24.9268,24.8531,24.9121,75700.0
2006-12-01 11:15:00,67.61,67.7,67.58,67.66,56300.0,24.9121,24.9452,24.901,24.9305,56300.0
2006-12-01 11:20:00,67.67,67.69,67.52,67.52,35400.0,24.9342,24.9415,24.8789,24.8789,35400.0
2006-12-01 11:25:00,67.5,67.67,67.48,67.65,42300.0,24.8715,24.9342,24.8642,24.9268,42300.0
2006-12-01 11:30:00,67.65,67.71,67.53,67.53,75200.0,24.9268,24.9489,24.8826,24.8826,75200.0
2006-12-01 11:35:00,67.53,67.65,67.41,67.63,170400.0,24.8826,24.9268,24.8384,24.9194,170400.0
2006-12-01 11:40:00,67.61,67.62,67.53,67.57,45700.0,24.9121,24.9157,24.8826,24.8973,45700.0
2006-12-01 11:45:00,67.58,67.71,67.58,67.61,51800.0,24.901,24.9489,24.901,24.9121,51800.0
2006-12-01 11:50:00,67.61,67.74,67.61,67.62,27500.0,24.9121,24.96,24.9121,24.9157,27500.0
2006-12-01 11:55:00,67.62,67.85,67.62,67.75,56900.0,24.9157,25.0005,24.9157,24.9636,56900.0
2006-12-01 12:00:00,67.76,67.77,67.62,67.62,50200.0,24.9673,24.971,24.9157,24.9157,50200.0
2006-12-01 12:05:00,67.62,67.72,67.59,67.65,45000.0,24.9157,24.9526,24.9047,24.9268,45000.0
2006-12-01 12:10:00,67.65,67.68,67.6,67.63,24000.0,24.9268,24.9378,24.9084,24.9194,24000.0
2006-12-01 12:15:00,67.62,67.62,67.56,67.62,27000.0,24.9157,24.9157,24.8936,24.9157,27000.0
2006-12-01 12:20:00,67.62,67.64,67.5,67.61,29700.0,24.9157,24.9231,24.8715,24.9121,29700.0
2006-12-01 12:25:00,67.62,67.65,67.6,67.64,26900.0,24.9157,24.9268,24.9084,24.9231,26900.0
2006-12-01 12:30:00,67.64,67.67,67.61,67.62,17600.0,24.9231,24.9342,24.9121,24.9157,17600.0
2006-12-01 12:35:00,67.62,67.63,67.58,67.6,21000.0,24.9157,24.9194,24.901,24.9084,21000.0
2006-12-01 12:40:00,67.61,67.62,67.6,67.62,20500.0,24.9121,24.9157,24.9084,24.9157,20500.0
2006-12-01 12:45:00,67.62,67.65,67.61,67.65,23000.0,24.9157,24.9268,24.9121,24.9268,23000.0
2006-12-01 12:50:00,67.66,67.75,67.65,67.75,41900.0,24.9305,24.9636,24.9268,24.9636,41900.0
2006-12-01 12:55:00,67.75,67.85,67.75,67.84,37700.0,24.9636,25.0005,24.9636,24.9968,37700.0
2006-12-01 13:00:00,67.84,67.84,67.6,67.6,37400.0,24.9968,24.9968,24.9084,24.9084,37400.0
2006-12-01 13:05:00,67.61,67.67,67.6,67.6,53600.0,24.9121,24.9342,24.9084,24.9084,53600.0
2006-12-01 13:10:00,67.6,67.72,67.6,67.7,33100.0,24.9084,24.9526,24.9084,24.9452,33100.0
2006-12-01 13:15:00,67.69,67.73,67.69,67.73,22900.0,24.9415,24.9563,24.9415,24.9563,22900.0
2006-12-01 13:20:00,67.74,67.75,67.62,67.63,36900.0,24.96,24.9636,24.9157,24.9194,36900.0
2006-12-01 13:25:00,67.64,67.7,67.63,67.68,20200.0,24.9231,24.9452,24.9194,24.9378,20200.0
2006-12-01 13:30:00,67.68,67.68,67.63,67.63,14700.0,24.9378,24.9378,24.9194,24.9194,14700.0
2006-12-01 13:35:00,67.62,67.65,67.57,67.65,39500.0,24.9157,24.9268,24.8973,24.9268,39500.0
2006-12-01 13:40:00,67.65,67.75,67.64,67.75,23700.0,24.9268,24.9636,24.9231,24.9636,23700.0
2006-12-01 13:45:00,67.75,67.76,67.72,67.73,34600.0,24.9636,24.9673,24.9526,24.9563,34600.0
2006-12-01 13:50:00,67.74,67.74,67.64,67.69,17200.0,24.96,24.96,24.9231,24.9415,17200.0
2006-12-01 13:55:00,67.69,67.76,67.69,67.69,21500.0,24.9415,24.9673,24.9415,24.9415,21500.0
2006-12-01 14:00:00,67.69,67.69,67.58,67.62,31400.0,24.9415,24.9415,24.901,24.9157,31400.0
2006-12-01 14:05:00,67.6,67.64,67.42,67.56,65200.0,24.9084,24.9231,24.842,24.8936,65200.0
2006-12-01 14:10:00,67.55,67.66,67.55,67.59,32600.0,24.8899,24.9305,24.8899,24.9047,32600.0
2006-12-01 14:15:00,67.6,67.6,67.56,67.6,22100.0,24.9084,24.9084,24.8936,24.9084,22100.0
2006-12-01 14:20:00,67.62,67.64,67.58,67.62,16700.0,24.9157,24.9231,24.901,24.9157,16700.0
2006-12-01 14:25:00,67.62,67.64,67.56,67.61,28200.0,24.9157,24.9231,24.8936,24.9121,28200.0
2006-12-01 14:30:00,67.61,67.64,67.54,67.54,14100.0,24.9121,24.9231,24.8863,24.8863,14100.0
2006-12-01 14:35:00,67.53,67.54,67.42,67.44,25200.0,24.8826,24.8863,24.842,24.8494,25200.0
2006-12-01 14:40:00,67.46,67.46,67.4,67.4,30600.0,24.8568,24.8568,24.8347,24.8347,30600.0
2006-12-01 14:45:00,67.41,67.57,67.4,67.54,45400.0,24.8384,24.8973,24.8347,24.8863,45400.0
2006-12-01 14:50:00,67.53,67.57,67.47,67.48,22400.0,24.8826,24.8973,24.8605,24.8642,22400.0
2006-12-01 14:55:00,67.48,67.51,67.47,67.5,20900.0,24.8642,24.8752,24.8605,24.8715,20900.0
2006-12-01 15:00:00,67.51,67.59,67.47,67.56,30200.0,24.8752,24.9047,24.8605,24.8936,30200.0
2006-12-01 15:05:00,67.58,67.65,67.57,67.65,43300.0,24.901,24.9268,24.8973,24.9268,43300.0
2006-12-01 15:10:00,67.64,67.64,67.57,67.63,28700.0,24.9231,24.9231,24.8973,24.9194,28700.0
2006-12-01 15:15:00,67.63,67.64,67.54,67.6,29200.0,24.9194,24.9231,24.8863,24.9084,29200.0
2006-12-01 15:20:00,67.6,67.67,67.6,67.67,21800.0,24.9084,24.9342,24.9084,24.9342,21800.0
2006-12-01 15:25:00,67.67,67.72,67.67,67.69,23000.0,24.9342,24.9526,24.9342,24.9415,23000.0
2006-12-01 15:30:00,67.68,67.69,67.58,67.62,39800.0,24.9378,24.9415,24.901,24.9157,39800.0
2006-12-01 15:35:00,67.63,67.74,67.63,67.73,29900.0,24.9194,24.96,24.9194,24.9563,29900.0
2006-12-01 15:40:00,67.74,67.78,67.72,67.77,52000.0,24.96,24.9747,24.9526,24.971,52000.0
2006-12-01 15:45:00,67.76,67.85,67.76,67.83,90500.0,24.9673,25.0005,24.9673,24.9931,90500.0
2006-12-01 15:50:00,67.82,67.91,67.8,67.88,41700.0,24.9894,25.0226,24.9821,25.0115,41700.0
2006-12-01 15:55:00,67.87,67.9,67.81,67.9,40300.0,25.0079,25.0189,24.9858,25.0189,40300.0
2006-12-04 09:30:00,67.65,67.65,67.65,67.65,0.0,24.9268,24.9268,24.9268,24.9268,0.0
2006-12-04 09:35:00,67.67,67.78,67.67,67.75,117900.0,24.9342,24.9747,24.9342,24.9636,117900.0
2006-12-04 09:40:00,67.72,67.73,67.63,67.64,33700.0,24.9526,24.9563,24.9194,24.9231,33700.0
2006-12-04 09:45:00,67.64,67.68,67.59,67.63,30300.0,24.9231,24.9378,24.9047,24.9194,30300.0
2006-12-04 09:50:00,67.62,67.66,67.6,67.63,22800.0,24.9157,24.9305,24.9084,24.9194,22800.0
2006-12-04 09:55:00,67.62,67.63,67.48,67.48,57000.0,24.9157,24.9194,24.8642,24.8642,57000.0
2006-12-04 10:00:00,67.49,67.61,67.44,67.53,30900.0,24.8678,24.9121,24.8494,24.8826,30900.0
2006-12-04 10:05:00,67.53,67.6,67.47,67.47,41900.0,24.8826,24.9084,24.8605,24.8605,41900.0
2006-12-04 10:10:00,67.46,67.47,67.37,67.4,18100.0,24.8568,24.8605,24.8236,24.8347,18100.0
2006-12-04 10:15:00,67.36,67.38,67.26,67.36,48300.0,24.8199,24.8273,24.7831,24.8199,48300.0
2006-12-04 10:20:00,67.37,67.37,67.28,67.31,26400.0,24.8236,24.8236,24.7905,24.8015,26400.0
2006-12-04 10:25:00,67.31,67.37,67.2,67.24,55500.0,24.8015,24.8236,24.761,24.7757,55500.0
2006-12-04 10:30:00,67.23,67.3,67.23,67.3,40400.0,24.772,24.7978,24.772,24.7978,40400.0
2006-12-04 10:35:00,67.29,67.29,67.2,67.24,65900.0,24.7941,24.7941,24.761,24.7757,65900.0
2006-12-04 10:40:00,67.25,67.43,67.24,67.43,40800.0,24.7794,24.8457,24.7757,24.8457,40800.0
2006-12-04 10:45:00,67.43,67.49,67.4,67.4,38800.0,24.8457,24.8678,24.8347,24.8347,38800.0
2006-12-04 10:50:00,67.4,67.46,67.35,67.43,63300.0,24.8347,24.8568,24.8163,24.8457,63300.0
2006-12-04 10:55:00,67.43,67.51,67.42,67.42,85400.0,24.8457,24.8752,24.842,24.842,85400.0
2006-12-04 11:00:00,67.42,67.44,67.31,67.32,44300.0,24.842,24.8494,24.8015,24.8052,44300.0
2006-12-04 11:05:00,67.32,67.48,67.31,67.46,27900.0,24.8052,24.8642,24.8015,24.8568,27900.0
2006-12-04 11:10:00,67.46,67.49,67.43,67.48,32700.0,24.8568,24.8678,24.8457,24.8642,32700.0
2006-12-04 11:15:00,67.48,67.54,67.48,67.5,56100.0,24.8642,24.8863,24.8642,24.8715,56100.0
2006-12-04 11:20:00,67.49,67.49,67.41,67.43,38600.0,24.8678,24.8678,24.8384,24.8457,38600.0
2006-12-04 11:25:00,67.42,67.52,67.42,67.46,103300.0,24.842,24.8789,24.842,24.8568,103300.0
2006-12-04 11:30:00,67.47,67.47,67.4,67.4,61100.0,24.8605,24.8605,24.8347,24.8347,61100.0
2006-12-04 11:35:00,67.36,67.49,67.35,67.45,156800.0,24.8199,24.8678,24.8163,24.8531,156800.0
2006-12-04 11:40:00,67.45,67.46,67.4,67.41,11900.0,24.8531,24.8568,24.8347,24.8384,11900.0
2006-12-04 11:45:00,67.41,67.46,67.41,67.44,20800.0,24.8384,24.8568,24.8384,24.8494,20800.0
2006-12-04 11:50:00,67.45,67.51,67.42,67.51,33000.0,24.8531,24.8752,24.842,24.8752,33000.0
2006-12-04 11:55:00,67.51,67.53,67.5,67.5,16700.0,24.8752,24.8826,24.8715,24.8715,16700.0
2006-12-04 12:00:00,67.51,67.53,67.46,67.51,19400.0,24.8752,24.8826,24.8568,24.8752,19400.0
2006-12-04 12:05:00,67.5,67.53,67.45,67.47,16600.0,24.8715,24.8826,24.8531,24.8605,16600.0
2006-12-04 12:10:00,67.47,67.48,67.42,67.43,14600.0,24.8605,24.8642,24.842,24.8457,14600.0
2006-12-04 12:15:00,67.41,67.44,67.39,67.43,8900.0,24.8384,24.8494,24.831,24.8457,8900.0
2006-12-04 12:20:00,67.42,67.43,67.35,67.38,20300.0,24.842,24.8457,24.8163,24.8273,20300.0
2006-12-04 12:25:00,67.39,67.45,67.39,67.41,15200.0,24.831,24.8531,24.831,24.8384,15200.0
2006-12-04 12:30:00,67.4,67.49,67.4,67.48,18800.0,24.8347,24.8678,24.8347,24.8642,18800.0
2006-12-04 12:35:00,67.49,67.52,67.42,67.45,15800.0,24.8678,24.8789,24.842,24.8531,15800.0
2006-12-04 12:40:00,67.46,67.48,67.43,67.48,18000.0,24.8568,24.8642,24.8457,24.8642,18000.0
2006-12-04 12:45:00,67.45,67.47,67.42,67.42,3800.0,24.8531,24.8605,24.842,24.842,3800.0
2006-12-04 12:50:00,67.43,67.45,67.42,67.45,11700.0,24.8457,24.8531,24.842,24.8531,11700.0
2006-12-04 12:55:00,67.45,67.47,67.42,67.46,10900.0,24.8531,24.8605,24.842,24.8568,10900.0
2006-12-04 13:00:00,67.46,67.46,67.4,67.42,18000.0,24.8568,24.8568,24.8347,24.842,18000.0
2006-12-04 13:05:00,67.42,67.45,67.42,67.45,9700.0,24.842,24.8531,24.842,24.8531,9700.0
2006-12-04 13:10:00,67.45,67.45,67.4,67.4,2900.0,24.8531,24.8531,24.8347,24.8347,2900.0
2006-12-04 13:15:00,67.41,67.44,67.4,67.43,7100.0,24.8384,24.8494,24.8347,24.8457,7100.0
2006-12-04 13:20:00,67.43,67.46,67.4,67.46,13100.0,24.8457,24.8568,24.8347,24.8568,13100.0
2006-12-04 13:25:00,67.46,67.46,67.37,67.39,31700.0,24.8568,24.8568,24.8236,24.831,31700.0
2006-12-04 13:30:00,67.39,67.44,67.38,67.43,15200.0,24.831,24.8494,24.8273,24.8457,15200.0
2006-12-04 13:35:00,67.43,67.47,67.4,67.41,27700.0,24.8457,24.8605,24.8347,24.8384,27700.0
2006-12-04 13:40:00,67.41,67.44,67.39,67.41,38000.0,24.8384,24.8494,24.831,24.8384,38000.0
2006-12-04 13:45:00,67.42,67.42,67.39,67.39,26500.0,24.842,24.842,24.831,24.831,26500.0
2006-12-04 13:50:00,67.4,67.4,67.32,67.34,20100.0,24.8347,24.8347,24.8052,24.8126,20100.0
2006-12-04 13:55:00,67.34,67.36,67.29,67.31,20400.0,24.8126,24.8199,24.7941,24.8015,20400.0
2006-12-04 14:00:00,67.31,67.34,67.3,67.32,11000.0,24.8015,24.8126,24.7978,24.8052,11000.0
2006-12-04 14:05:00,67.31,67.33,67.28,67.31,16300.0,24.8015,24.8089,24.7905,24.8015,16300.0
2006-12-04 14:10:00,67.31,67.36,67.3,67.33,15700.0,24.8015,24.8199,24.7978,24.8089,15700.0
2006-12-04 14:15:00,67.32,67.33,67.26,67.27,15300.0,24.8052,24.8089,24.7831,24.7868,15300.0
2006-12-04 14:20:00,67.27,67.33,67.27,67.33,9100.0,24.7868,24.8089,24.7868,24.8089,9100.0
2006-12-04 14:25:00,67.33,67.37,67.31,67.36,4500.0,24.8089,24.8236,24.8015,24.8199,4500.0
2006-12-04 14:30:00,67.35,67.4,67.35,67.39,15400.0,24.8163,24.8347,24.8163,24.831,15400.0
2006-12-04 14:35:00,67.39,67.4,67.39,67.4,7400.0,24.831,24.8347,24.831,24.8347,7400.0
2006-12-04 14:40:00,67.39,67.44,67.38,67.42,14700.0,24.831,24.8494,24.8273,24.842,14700.0
2006-12-04 14:45:00,67.43,67.44,67.41,67.43,17800.0,24.8457,24.8494,24.8384,24.8457,17800.0
2006-12-04 14:50:00,67.44,67.47,67.43,67.47,13500.0,24.8494,24.8605,24.8457,24.8605,13500.0
2006-12-04 14:55:00,67.48,67.49,67.46,67.48,21500.0,24.8642,24.8678,24.8568,24.8642,21500.0
2006-12-04 15:00:00,67.49,67.5,67.45,67.45,29600.0,24.8678,24.8715,24.8531,24.8531,29600.0
2006-12-04 15:05:00,67.44,67.48,67.4,67.47,23700.0,24.8494,24.8642,24.8347,24.8605,23700.0
2006-12-04 15:10:00,67.47,67.47,67.46,67.47,11800.0,24.8605,24.8605,24.8568,24.8605,11800.0
2006-12-04 15:15:00,67.46,67.49,67.45,67.47,21700.0,24.8568,24.8678,24.8531,24.8605,21700.0
2006-12-04 15:20:00,67.47,67.47,67.41,67.43,29900.0,24.8605,24.8605,24.8384,24.8457,29900.0
2006-12-04 15:25:00,67.42,67.43,67.4,67.41,104700.0,24.842,24.8457,24.8347,24.8384,104700.0
2006-12-04 15:30:00,67.4,67.43,67.34,67.43,35700.0,24.8347,24.8457,24.8126,24.8457,35700.0
2006-12-04 15:35:00,67.43,67.49,67.43,67.48,34100.0,24.8457,24.8678,24.8457,24.8642,34100.0
2006-12-04 15:40:00,67.48,67.54,67.47,67.53,70300.0,24.8642,24.8863,24.8605,24.8826,70300.0
2006-12-04 15:45:00,67.54,67.59,67.51,67.51,36100.0,24.8863,24.9047,24.8752,24.8752,36100.0
2006-12-04 15:50:00,67.52,67.53,67.48,67.52,35700.0,24.8789,24.8826,24.8642,24.8789,35700.0
2006-12-04 15:55:00,67.52,67.6,67.51,67.56,115000.0,24.8789,24.9084,24.8752,24.8936,115000.0
2006-12-05 09:30:00,68.3,68.42,68.3,68.39,24300.0,25.1663,25.2105,25.1663,25.1995,24300.0
2006-12-05 09:35:00,68.39,68.39,68.28,68.3,187600.0,25.1995,25.1995,25.1589,25.1663,187600.0
2006-12-05 09:40:00,68.3,68.37,68.28,68.36,80400.0,25.1663,25.1921,25.1589,25.1884,80400.0
2006-12-05 09:45:00,68.38,68.39,68.33,68.36,61800.0,25.1958,25.1995,25.1774,25.1884,61800.0
2006-12-05 09:50:00,68.36,68.44,68.36,68.43,40800.0,25.1884,25.2179,25.1884,25.2142,40800.0
2006-12-05 09:55:00,68.43,68.48,68.41,68.47,61600.0,25.2142,25.2326,25.2068,25.2289,61600.0
2006-12-05 10:00:00,68.46,68.51,68.43,68.5,112200.0,25.2253,25.2437,25.2142,25.24,112200.0
2006-12-05 10:05:00,68.5,68.52,68.43,68.5,90300.0,25.24,25.2474,25.2142,25.24,90300.0
2006-12-05 10:10:00,68.49,68.49,68.28,68.44,63300.0,25.2363,25.2363,25.1589,25.2179,63300.0
2006-12-05 10:15:00,68.44,68.49,68.42,68.47,60700.0,25.2179,25.2363,25.2105,25.2289,60700.0
2006-12-05 10:20:00,68.47,68.47,68.29,68.33,43000.0,25.2289,25.2289,25.1626,25.1774,43000.0
2006-12-05 10:25:00,68.32,68.32,68.13,68.19,92900.0,25.1737,25.1737,25.1037,25.1258,92900.0
2006-12-05 10:30:00,68.19,68.21,68.1,68.14,78300.0,25.1258,25.1331,25.0926,25.1073,78300.0
2006-12-05 10:35:00,68.14,68.2,68.09,68.17,69600.0,25.1073,25.1295,25.0889,25.1184,69600.0
2006-12-05 10:40:00,68.15,68.18,67.99,68.0,136600.0,25.111,25.1221,25.0521,25.0558,136600.0
2006-12-05 10:45:00,68.01,68.15,68.0,68.13,115300.0,25.0594,25.111,25.0558,25.1037,115300.0
2006-12-05 10:50:00,68.14,68.3,68.08,68.3,56900.0,25.1073,25.1663,25.0852,25.1663,56900.0
2006-12-05 10:55:00,68.29,68.31,68.21,68.25,48300.0,25.1626,25.17,25.1331,25.1479,48300.0
2006-12-05 11:00:00,68.26,68.37,68.25,68.34,54400.0,25.1516,25.1921,25.1479,25.181,54400.0
2006-12-05 11:05:00,68.34,68.4,68.31,68.39,140600.0,25.181,25.2031,25.17,25.1995,140600.0
2006-12-05 11:10:00,68.4,68.47,68.38,68.46,53000.0,25.2031,25.2289,25.1958,25.2253,53000.0
2006-12-05 11:15:00,68.45,68.53,68.44,68.51,196800.0,25.2216,25.251,25.2179,25.2437,196800.0
2006-12-05 11:20:00,68.51,68.6,68.49,68.58,114800.0,25.2437,25.2768,25.2363,25.2695,114800.0
2006-12-05 11:25:00,68.58,68.58,68.49,68.49,108700.0,25.2695,25.2695,25.2363,25.2363,108700.0
2006-12-05 11:30:00,68.49,68.53,68.42,68.43,34100.0,25.2363,25.251,25.2105,25.2142,34100.0
2006-12-05 11:35:00,68.42,68.45,68.4,68.4,11700.0,25.2105,25.2216,25.2031,25.2031,11700.0
2006-12-05 11:40:00,68.38,68.46,68.38,68.44,14300.0,25.1958,25.2253,25.1958,25.2179,14300.0
2006-12-05 11:45:00,68.45,68.54,68.45,68.51,106100.0,25.2216,25.2547,25.2216,25.2437,106100.0
2006-12-05 11:50:00,68.51,68.54,68.5,68.52,15200.0,25.2437,25.2547,25.24,25.2474,15200.0
2006-12-05 11:55:00,68.51,68.52,68.41,68.41,23200.0,25.2437,25.2474,25.2068,25.2068,23200.0
2006-12-05 12:00:00,68.43,68.46,68.35,68.35,57800.0,25.2142,25.2253,25.1847,25.1847,57800.0
2006-12-05 12:05:00,68.36,68.44,68.34,68.42,43000.0,25.1884,25.2179,25.181,25.2105,43000.0
2006-12-05 12:10:00,68.43,68.53,68.41,68.53,16400.0,25.2142,25.251,25.2068,25.251,16400.0
2006-12-05 12:15:00,68.53,68.53,68.48,68.5,3600.0,25.251,25.251,25.2326,25.24,3600.0
2006-12-05 12:20:00,68.49,68.5,68.44,68.46,11400.0,25.2363,25.24,25.2179,25.2253,11400.0
2006-12-05 12:25:00,68.48,68.54,68.43,68.54,27500.0,25.2326,25.2547,25.2142,25.2547,27500.0
2006-12-05 12:30:00,68.53,68.57,68.53,68.57,96600.0,25.251,25.2658,25.251,25.2658,96600.0
2006-12-05 12:35:00,68.57,68.59,68.53,68.55,25700.0,25.2658,25.2732,25.251,25.2584,25700.0
2006-12-05 12:40:00,68.55,68.55,68.42,68.42,14200.0,25.2584,25.2584,25.2105,25.2105,14200.0
2006-12-05 12:45:00,68.42,68.42,68.33,68.38,30500.0,25.2105,25.2105,25.1774,25.1958,30500.0
2006-12-05 12:50:00,68.4,68.55,68.38,68.55,22800.0,25.2031,25.2584,25.1958,25.2584,22800.0
2006-12-05 12:55:00,68.53,68.61,68.53,68.61,27800.0,25.251,25.2805,25.251,25.2805,27800.0
2006-12-05 13:00:00,68.61,68.7,68.61,68.7,22400.0,25.2805,25.3137,25.2805,25.3137,22400.0
2006-12-05 13:05:00,68.7,68.72,68.61,68.62,29400.0,25.3137,25.3211,25.2805,25.2842,29400.0
2006-12-05 13:10:00,68.62,68.66,68.58,68.66,23100.0,25.2842,25.2989,25.2695,25.2989,23100.0
2006-12-05 13:15:00,68.65,68.69,68.62,68.68,17600.0,25.2953,25.31,25.2842,25.3063,17600.0
2006-12-05 13:20:00,68.67,68.69,68.58,68.59,17800.0,25.3026,25.31,25.2695,25.2732,17800.0
2006-12-05 13:25:00,68.57,68.65,68.57,68.63,9200.0,25.2658,25.2953,25.2658,25.2879,9200.0
2006-12-05 13:30:00,68.65,68.66,68.53,68.57,20600.0,25.2953,25.2989,25.251,25.2658,20600.0
2006-12-05 13:35:00,68.57,68.59,68.53,68.57,14000.0,25.2658,25.2732,25.251,25.2658,14000.0
2006-12-05 13:40:00,68.57,68.64,68.56,68.64,17100.0,25.2658,25.2916,25.2621,25.2916,17100.0
2006-12-05 13:45:00,68.64,68.68,68.63,68.64,13800.0,25.2916,25.3063,25.2879,25.2916,13800.0
2006-12-05 13:50:00,68.62,68.64,68.58,68.59,11400.0,25.2842,25.2916,25.2695,25.2732,11400.0
2006-12-05 13:55:00,68.59,68.65,68.59,68.63,16700.0,25.2732,25.2953,25.2732,25.2879,16700.0
2006-12-05 14:00:00,68.64,68.65,68.62,68.62,7800.0,25.2916,25.2953,25.2842,25.2842,7800.0
2006-12-05 14:05:00,68.62,68.64,68.61,68.64,10600.0,25.2842,25.2916,25.2805,25.2916,10600.0
2006-12-05 14:10:00,68.65,68.69,68.63,68.63,9900.0,25.2953,25.31,25.2879,25.2879,9900.0
2006-12-05 14:15:00,68.63,68.71,68.62,68.7,19100.0,25.2879,25.3174,25.2842,25.3137,19100.0
2006-12-05 14:20:00,68.71,68.75,68.68,68.69,19500.0,25.3174,25.3321,25.3063,25.31,19500.0
2006-12-05 14:25:00,68.7,68.7,68.6,68.63,21500.0,25.3137,25.3137,25.2768,25.2879,21500.0
2006-12-05 14:30:00,68.63,68.68,68.63,68.66,9400.0,25.2879,25.3063,25.2879,25.2989,9400.0
2006-12-05 14:35:00,68.67,68.68,68.64,68.67,17400.0,25.3026,25.3063,25.2916,25.3026,17400.0
2006-12-05 14:40:00,68.66,68.75,68.64,68.75,34200.0,25.2989,25.3321,25.2916,25.3321,34200.0
2006-12-05 14:45:00,68.75,68.77,68.7,68.71,34800.0,25.3321,25.3395,25.3137,25.3174,34800.0
2006-12-05 14:50:00,68.72,68.75,68.7,68.75,24600.0,25.3211,25.3321,25.3137,25.3321,24600.0
2006-12-05 14:55:00,68.75,68.77,68.71,68.76,30900.0,25.3321,25.3395,25.3174,25.3358,30900.0
2006-12-05 15:00:00,68.75,68.77,68.68,68.69,20700.0,25.3321,25.3395,25.3063,25.31,20700.0
2006-12-05 15:05:00,68.68,68.69,68.64,68.66,30600.0,25.3063,25.31,25.2916,25.2989,30600.0
2006-12-05 15:10:00,68.68,68.71,68.67,68.71,23600.0,25.3063,25.3174,25.3026,25.3174,23600.0
2006-12-05 15:15:00,68.71,68.73,68.55,68.58,33000.0,25.3174,25.3247,25.2584,25.2695,33000.0
2006-12-05 15:20:00,68.58,68.61,68.5,68.53,18600.0,25.2695,25.2805,25.24,25.251,18600.0
2006-12-05 15:25:00,68.53,68.58,68.5,68.58,16100.0,25.251,25.2695,25.24,25.2695,16100.0
2006-12-05 15:30:00,68.59,68.6,68.56,68.58,18700.0,25.2732,25.2768,25.2621,25.2695,18700.0
2006-12-05 15:35:00,68.59,68.64,68.59,68.63,18500.0,25.2732,25.2916,25.2732,25.2879,18500.0
2006-12-05 15:40:00,68.62,68.65,68.57,68.58,27700.0,25.2842,25.2953,25.2658,25.2695,27700.0
2006-12-05 15:45:00,68.58,68.59,68.53,68.58,38600.0,25.2695,25.2732,25.251,25.2695,38600.0
2006-12-05 15:50:00,68.57,68.59,68.54,68.56,35900.0,25.2658,25.2732,25.2547,25.2621,35900.0
2006-12-05 15:55:00,68.56,68.66,68.53,68.65,67400.0,25.2621,25.2989,25.251,25.2953,67400.0
2006-12-06 09:30:00,68.15,68.15,68.14,68.15,53200.0,25.111,25.111,25.1073,25.111,53200.0
2006-12-06 09:35:00,68.15,68.23,68.15,68.2,75400.0,25.111,25.1405,25.111,25.1295,75400.0
2006-12-06 09:40:00,68.2,68.21,68.08,68.11,80900.0,25.1295,25.1331,25.0852,25.0963,80900.0
2006-12-06 09:45:00,68.12,68.16,68.12,68.15,38800.0,25.1,25.1147,25.1,25.111,38800.0
2006-12-06 09:50:00,68.15,68.2,68.13,68.17,65200.0,25.111,25.1295,25.1037,25.1184,65200.0
2006-12-06 09:55:00,68.18,68.22,68.16,68.16,15600.0,25.1221,25.1368,25.1147,25.1147,15600.0
2006-12-06 10:00:00,68.17,68.18,68.08,68.17,39100.0,25.1184,25.1221,25.0852,25.1184,39100.0
2006-12-06 10:05:00,68.17,68.23,68.17,68.17,21100.0,25.1184,25.1405,25.1184,25.1184,21100.0
2006-12-06 10:10:00,68.18,68.28,68.18,68.28,26200.0,25.1221,25.1589,25.1221,25.1589,26200.0
2006-12-06 10:15:00,68.28,68.33,68.23,68.27,41700.0,25.1589,25.1774,25.1405,25.1552,41700.0
2006-12-06 10:20:00,68.27,68.41,68.27,68.29,44900.0,25.1552,25.2068,25.1552,25.1626,44900.0
2006-12-06 10:25:00,68.28,68.28,68.2,68.23,21800.0,25.1589,25.1589,25.1295,25.1405,21800.0
2006-12-06 10:30:00,68.24,68.61,68.24,68.61,138000.0,25.1442,25.2805,25.1442,25.2805,138000.0
2006-12-06 10:35:00,68.62,68.73,68.61,68.66,114000.0,25.2842,25.3247,25.2805,25.2989,114000.0
2006-12-06 10:40:00,68.65,68.74,68.59,68.74,148400.0,25.2953,25.3284,25.2732,25.3284,148400.0
2006-12-06 10:45:00,68.73,68.73,68.61,68.63,71800.0,25.3247,25.3247,25.2805,25.2879,71800.0
2006-12-06 10:50:00,68.65,68.65,68.38,68.41,132300.0,25.2953,25.2953,25.1958,25.2068,132300.0
2006-12-06 10:55:00,68.39,68.44,68.34,68.44,72700.0,25.1995,25.2179,25.181,25.2179,72700.0
2006-12-06 11:00:00,68.44,68.49,68.39,68.47,98400.0,25.2179,25.2363,25.1995,25.2289,98400.0
2006-12-06 11:05:00,68.47,68.58,68.44,68.58,73700.0,25.2289,25.2695,25.2179,25.2695,73700.0
2006-12-06 11:10:00,68.58,68.64,68.55,68.63,47700.0,25.2695,25.2916,25.2584,25.2879,47700.0
2006-12-06 11:15:00,68.63,68.75,68.6,68.75,91800.0,25.2879,25.3321,25.2768,25.3321,91800.0
2006-12-06 11:20:00,68.75,68.76,68.71,68.72,82700.0,25.3321,25.3358,25.3174,25.3211,82700.0
2006-12-06 11:25:00,68.73,68.73,68.63,68.68,86600.0,25.3247,25.3247,25.2879,25.3063,86600.0
2006-12-06 11:30:00,68.66,68.71,68.58,68.58,114400.0,25.2989,25.3174,25.2695,25.2695,114400.0
2006-12-06 11:35:00,68.58,68.58,68.47,68.55,97500.0,25.2695,25.2695,25.2289,25.2584,97500.0
2006-12-06 11:40:00,68.55,68.61,68.54,68.61,48000.0,25.2584,25.2805,25.2547,25.2805,48000.0
2006-12-06 11:45:00,68.6,68.6,68.54,68.55,35400.0,25.2768,25.2768,25.2547,25.2584,35400.0
2006-12-06 11:50:00,68.55,68.64,68.55,68.6,37200.0,25.2584,25.2916,25.2584,25.2768,37200.0
2006-12-06 11:55:00,68.61,68.64,68.58,68.64,40600.0,25.2805,25.2916,25.2695,25.2916,40600.0
2006-12-06 12:00:00,68.64,68.67,68.59,68.63,113200.0,25.2916,25.3026,25.2732,25.2879,113200.0
2006-12-06 12:05:00,68.63,68.72,68.63,68.72,64100.0,25.2879,25.3211,25.2879,25.3211,64100.0
2006-12-06 12:10:00,68.72,68.75,68.68,68.72,35500.0,25.3211,25.3321,25.3063,25.3211,35500.0
2006-12-06 12:15:00,68.72,68.74,68.71,68.73,21600.0,25.3211,25.3284,25.3174,25.3247,21600.0
2006-12-06 12:20:00,68.72,68.75,68.7,68.72,46000.0,25.3211,25.3321,25.3137,25.3211,46000.0
2006-12-06 12:25:00,68.72,68.74,68.7,68.7,32900.0,25.3211,25.3284,25.3137,25.3137,32900.0
2006-12-06 12:30:00,68.71,68.71,68.66,68.67,51500.0,25.3174,25.3174,25.2989,25.3026,51500.0
2006-12-06 12:35:00,68.67,68.67,68.64,68.66,65900.0,25.3026,25.3026,25.2916,25.2989,65900.0
2006-12-06 12:40:00,68.66,68.7,68.66,68.67,28800.0,25.2989,25.3137,25.2989,25.3026,28800.0
2006-12-06 12:45:00,68.68,68.69,68.66,68.67,16700.0,25.3063,25.31,25.2989,25.3026,16700.0
2006-12-06 12:50:00,68.67,68.74,68.62,68.68,76300.0,25.3026,25.3284,25.2842,25.3063,76300.0
2006-12-06 12:55:00,68.68,68.72,68.68,68.7,35500.0,25.3063,25.3211,25.3063,25.3137,35500.0
2006-12-06 13:00:00,68.7,68.73,68.69,68.72,45900.0,25.3137,25.3247,25.31,25.3211,45900.0
2006-12-06 13:05:00,68.72,68.76,68.72,68.74,30300.0,25.3211,25.3358,25.3211,25.3284,30300.0
2006-12-06 13:10:00,68.75,68.75,68.68,68.73,21100.0,25.3321,25.3321,25.3063,25.3247,21100.0
2006-12-06 13:15:00,68.73,68.74,68.69,68.72,19200.0,25.3247,25.3284,25.31,25.3211,19200.0
2006-12-06 13:20:00,68.73,68.73,68.68,68.7,31800.0,25.3247,25.3247,25.3063,25.3137,31800.0
2006-12-06 13:25:00,68.7,68.71,68.66,68.67,20900.0,25.3137,25.3174,25.2989,25.3026,20900.0
2006-12-06 13:30:00,68.67,68.7,68.66,68.67,38000.0,25.3026,25.3137,25.2989,25.3026,38000.0
2006-12-06 13:35:00,68.66,68.67,68.51,68.51,38900.0,25.2989,25.3026,25.2437,25.2437,38900.0
2006-12-06 13:40:00,68.51,68.53,68.4,68.45,79100.0,25.2437,25.251,25.2031,25.2216,79100.0
2006-12-06 13:45:00,68.45,68.46,68.25,68.28,89500.0,25.2216,25.2253,25.1479,25.1589,89500.0
2006-12-06 13:50:00,68.29,68.31,68.19,68.22,54800.0,25.1626,25.17,25.1258,25.1368,54800.0
2006-12-06 13:55:00,68.2,68.25,68.16,68.23,97200.0,25.1295,25.1479,25.1147,25.1405,97200.0
2006-12-06 14:00:00,68.22,68.32,68.22,68.24,53700.0,25.1368,25.1737,25.1368,25.1442,53700.0
2006-12-06 14:05:00,68.25,68.26,68.22,68.26,44500.0,25.1479,25.1516,25.1368,25.1516,44500.0
2006-12-06 14:10:00,68.26,68.3,68.25,68.3,49300.0,25.1516,25.1663,25.1479,25.1663,49300.0
2006-12-06 14:15:00,68.3,68.3,68.17,68.23,36800.0,25.1663,25.1663,25.1184,25.1405,36800.0
2006-12-06 14:20:00,68.21,68.23,68.17,68.18,11100.0,25.1331,25.1405,25.1184,25.1221,11100.0
2006-12-06 14:25:00,68.18,68.2,68.09,68.09,56700.0,25.1221,25.1295,25.0889,25.0889,56700.0
2006-12-06 14:30:00,68.09,68.15,68.07,68.15,45700.0,25.0889,25.111,25.0816,25.111,45700.0
2006-12-06 14:35:00,68.15,68.17,68.08,68.08,35000.0,25.111,25.1184,25.0852,25.0852,35000.0
2006-12-06 14:40:00,68.09,68.09,67.96,68.0,95600.0,25.0889,25.0889,25.041,25.0558,95600.0
2006-12-06 14:45:00,68.0,68.03,68.0,68.03,24800.0,25.0558,25.0668,25.0558,25.0668,24800.0
2006-12-06 14:50:00,68.02,68.05,67.99,68.02,59300.0,25.0631,25.0742,25.0521,25.0631,59300.0
2006-12-06 14:55:00,68.02,68.03,68.02,68.03,16200.0,25.0631,25.0668,25.0631,25.0668,16200.0
2006-12-06 15:00:00,68.03,68.03,67.96,68.0,39900.0,25.0668,25.0668,25.041,25.0558,39900.0
2006-12-06 15:05:00,68.0,68.01,67.96,67.96,53900.0,25.0558,25.0594,25.041,25.041,53900.0
2006-12-06 15:10:00,67.96,67.97,67.87,67.88,58600.0,25.041,25.0447,25.0079,25.0115,58600.0
2006-12-06 15:15:00,67.88,67.93,67.85,67.85,79800.0,25.0115,25.03,25.0005,25.0005,79800.0
2006-12-06 15:20:00,67.85,67.86,67.76,67.83,57800.0,25.0005,25.0042,24.9673,24.9931,57800.0
2006-12-06 15:25:00,67.83,67.9,67.81,67.88,33900.0,24.9931,25.0189,24.9858,25.0115,33900.0
2006-12-06 15:30:00,67.86,67.93,67.84,67.92,39900.0,25.0042,25.03,24.9968,25.0263,39900.0
2006-12-06 15:35:00,67.92,67.94,67.92,67.92,41900.0,25.0263,25.0337,25.0263,25.0263,41900.0
2006-12-06 15:40:00,67.93,67.95,67.91,67.93,49200.0,25.03,25.0373,25.0226,25.03,49200.0
2006-12-06 15:45:00,67.93,67.93,67.85,67.87,62400.0,25.03,25.03,25.0005,25.0079,62400.0
2006-12-06 15:50:00,67.86,67.97,67.82,67.96,91700.0,25.0042,25.0447,24.9894,25.041,91700.0
2006-12-06 15:55:00,67.96,67.99,67.91,67.96,105600.0,25.041,25.0521,25.0226,25.041,105600.0
2006-12-07 09:30:00,68.1,68.1,68.1,68.1,0.0,25.0926,25.0926,25.0926,25.0926,0.0
2006-12-07 09:35:00,68.09,68.09,67.91,67.95,139800.0,25.0889,25.0889,25.0226,25.0373,139800.0
2006-12-07 09:40:00,67.95,67.97,67.86,67.86,93900.0,25.0373,25.0447,25.0042,25.0042,93900.0
2006-12-07 09:45:00,67.88,68.07,67.88,68.07,59100.0,25.0115,25.0816,25.0115,25.0816,59100.0
2006-12-07 09:50:00,68.05,68.16,68.05,68.16,57300.0,25.0742,25.1147,25.0742,25.1147,57300.0
2006-12-07 09:55:00,68.14,68.2,68.11,68.14,39000.0,25.1073,25.1295,25.0963,25.1073,39000.0
2006-12-07 10:00:00,68.14,68.16,68.02,68.04,117300.0,25.1073,25.1147,25.0631,25.0705,117300.0
2006-12-07 10:05:00,68.04,68.07,68.02,68.03,56200.0,25.0705,25.0816,25.0631,25.0668,56200.0
2006-12-07 10:10:00,68.03,68.05,67.95,67.95,37800.0,25.0668,25.0742,25.0373,25.0373,37800.0
2006-12-07 10:15:00,67.95,67.98,67.9,67.95,44900.0,25.0373,25.0484,25.0189,25.0373,44900.0
2006-12-07 10:20:00,67.95,67.96,67.84,67.88,38600.0,25.0373,25.041,24.9968,25.0115,38600.0
2006-12-07 10:25:00,67.88,67.98,67.85,67.93,37500.0,25.0115,25.0484,25.0005,25.03,37500.0
2006-12-07 10:30:00,67.91,68.02,67.85,68.0,48700.0,25.0226,25.0631,25.0005,25.0558,48700.0
2006-12-07 10:35:00,68.01,68.01,67.9,67.9,22300.0,25.0594,25.0594,25.0189,25.0189,22300.0
2006-12-07 10:40:00,67.92,67.94,67.82,67.83,93300.0,25.0263,25.0337,24.9894,24.9931,93300.0
2006-12-07 10:45:00,67.84,67.85,67.7,67.7,39200.0,24.9968,25.0005,24.9452,24.9452,39200.0
2006-12-07 10:50:00,67.73,67.97,67.72,67.92,50700.0,24.9563,25.0447,24.9526,25.0263,50700.0
2006-12-07 10:55:00,67.9,67.92,67.84,67.92,33700.0,25.0189,25.0263,24.9968,25.0263,33700.0
2006-12-07 11:00:00,67.9,68.02,67.9,67.93,28000.0,25.0189,25.0631,25.0189,25.03,28000.0
2006-12-07 11:05:00,67.93,68.12,67.93,68.11,82100.0,25.03,25.1,25.03,25.0963,82100.0
2006-12-07 11:10:00,68.09,68.1,68.03,68.09,23300.0,25.0889,25.0926,25.0668,25.0889,23300.0
2006-12-07 11:15:00,68.09,68.16,68.07,68.13,62100.0,25.0889,25.1147,25.0816,25.1037,62100.0
2006-12-07 11:20:00,68.12,68.18,68.11,68.13,56500.0,25.1,25.1221,25.0963,25.1037,56500.0
2006-12-07 11:25:00,68.13,68.17,68.09,68.14,138000.0,25.1037,25.1184,25.0889,25.1073,138000.0
2006-12-07 11:30:00,68.15,68.19,68.13,68.14,14000.0,25.111,25.1258,25.1037,25.1073,14000.0
2006-12-07 11:35:00,68.12,68.19,68.12,68.17,10600.0,25.1,25.1258,25.1,25.1184,10600.0
2006-12-07 11:40:00,68.17,68.17,68.1,68.1,25100.0,25.1184,25.1184,25.0926,25.0926,25100.0
2006-12-07 11:45:00,68.1,68.2,68.09,68.2,8400.0,25.0926,25.1295,25.0889,25.1295,8400.0
2006-12-07 11:50:00,68.2,68.3,68.2,68.2,30900.0,25.1295,25.1663,25.1295,25.1295,30900.0
2006-12-07 11:55:00,68.22,68.4,68.22,68.29,33100.0,25.1368,25.2031,25.1368,25.1626,33100.0
2006-12-07 12:00:00,68.3,68.33,68.29,68.3,7100.0,25.1663,25.1774,25.1626,25.1663,7100.0
2006-12-07 12:05:00,68.3,68.32,68.27,68.31,9600.0,25.1663,25.1737,25.1552,25.17,9600.0
2006-12-07 12:10:00,68.2,68.31,68.2,68.31,33000.0,25.1295,25.17,25.1295,25.17,33000.0
2006-12-07 12:15:00,68.31,68.33,68.23,68.23,7000.0,25.17,25.1774,25.1405,25.1405,7000.0
2006-12-07 12:20:00,68.22,68.25,68.18,68.25,11700.0,25.1368,25.1479,25.1221,25.1479,11700.0
2006-12-07 12:25:00,68.25,68.25,68.15,68.15,16700.0,25.1479,25.1479,25.111,25.111,16700.0
2006-12-07 12:30:00,68.16,68.17,68.08,68.08,14500.0,25.1147,25.1184,25.0852,25.0852,14500.0
2006-12-07 12:35:00,68.09,68.23,68.09,68.2,9800.0,25.0889,25.1405,25.0889,25.1295,9800.0
2006-12-07 12:40:00,68.21,68.21,68.09,68.1,8600.0,25.1331,25.1331,25.0889,25.0926,8600.0
2006-12-07 12:45:00,68.08,68.1,68.07,68.09,18200.0,25.0852,25.0926,25.0816,25.0889,18200.0
2006-12-07 12:50:00,68.1,68.26,68.09,68.2,21300.0,25.0926,25.1516,25.0889,25.1295,21300.0
2006-12-07 12:55:00,68.21,68.22,68.18,68.2,6000.0,25.1331,25.1368,25.1221,25.1295,6000.0
2006-12-07 13:00:00,68.21,68.25,68.2,68.25,5100.0,25.1331,25.1479,25.1295,25.1479,5100.0
2006-12-07 13:05:00,68.26,68.33,68.25,68.29,15400.0,25.1516,25.1774,25.1479,25.1626,15400.0
2006-12-07 13:10:00,68.28,68.33,68.27,68.27,7000.0,25.1589,25.1774,25.1552,25.1552,7000.0
2006-12-07 13:15:00,68.27,68.29,68.23,68.27,8200.0,25.1552,25.1626,25.1405,25.1552,8200.0
2006-12-07 13:20:00,68.27,68.37,68.27,68.37,11800.0,25.1552,25.1921,25.1552,25.1921,11800.0
2006-12-07 13:25:00,68.35,68.44,68.33,68.42,37200.0,25.1847,25.2179,25.1774,25.2105,37200.0
2006-12-07 13:30:00,68.41,68.43,68.35,68.36,40300.0,25.2068,25.2142,25.1847,25.1884,40300.0
2006-12-07 13:35:00,68.36,68.38,68.33,68.35,9400.0,25.1884,25.1958,25.1774,25.1847,9400.0
2006-12-07 13:40:00,68.35,68.35,68.27,68.31,10800.0,25.1847,25.1847,25.1552,25.17,10800.0
2006-12-07 13:45:00,68.31,68.34,68.31,68.31,8500.0,25.17,25.181,25.17,25.17,8500.0
2006-12-07 13:50:00,68.32,68.32,68.31,68.32,3900.0,25.1737,25.1737,25.17,25.1737,3900.0
2006-12-07 13:55:00,68.31,68.34,68.31,68.31,13500.0,25.17,25.181,25.17,25.17,13500.0
2006-12-07 14:00:00,68.32,68.32,68.2,68.23,17100.0,25.1737,25.1737,25.1295,25.1405,17100.0
2006-12-07 14:05:00,68.24,68.25,68.2,68.2,28500.0,25.1442,25.1479,25.1295,25.1295,28500.0
2006-12-07 14:10:00,68.19,68.22,68.19,68.22,28200.0,25.1258,25.1368,25.1258,25.1368,28200.0
2006-12-07 14:15:00,68.2,68.27,68.2,68.21,26700.0,25.1295,25.1552,25.1295,25.1331,26700.0
2006-12-07 14:20:00,68.21,68.27,68.21,68.27,15800.0,25.1331,25.1552,25.1331,25.1552,15800.0
2006-12-07 14:25:00,68.26,68.26,68.19,68.21,21500.0,25.1516,25.1516,25.1258,25.1331,21500.0
2006-12-07 14:30:00,68.21,68.23,68.2,68.21,12100.0,25.1331,25.1405,25.1295,25.1331,12100.0
2006-12-07 14:35:00,68.21,68.27,68.2,68.27,15200.0,25.1331,25.1552,25.1295,25.1552,15200.0
2006-12-07 14:40:00,68.26,68.29,68.26,68.27,18000.0,25.1516,25.1626,25.1516,25.1552,18000.0
2006-12-07 14:45:00,68.27,68.37,68.26,68.34,35900.0,25.1552,25.1921,25.1516,25.181,35900.0
2006-12-07 14:50:00,68.34,68.35,68.29,68.33,23400.0,25.181,25.1847,25.1626,25.1774,23400.0
2006-12-07 14:55:00,68.33,68.36,68.31,68.33,50400.0,25.1774,25.1884,25.17,25.1774,50400.0
2006-12-07 15:00:00,68.33,68.37,68.26,68.31,57600.0,25.1774,25.1921,25.1516,25.17,57600.0
2006-12-07 15:05:00,68.32,68.39,68.31,68.37,33700.0,25.1737,25.1995,25.17,25.1921,33700.0
2006-12-07 15:10:00,68.37,68.39,68.32,68.33,46000.0,25.1921,25.1995,25.1737,25.1774,46000.0
2006-12-07 15:15:00,68.33,68.4,68.33,68.4,27500.0,25.1774,25.2031,25.1774,25.2031,27500.0
2006-12-07 15:20:00,68.4,68.44,68.4,68.44,70900.0,25.2031,25.2179,25.2031,25.2179,70900.0
2006-12-07 15:25:00,68.44,68.5,68.43,68.47,61000.0,25.2179,25.24,25.2142,25.2289,61000.0
2006-12-07 15:30:00,68.48,68.48,68.42,68.44,57500.0,25.2326,25.2326,25.2105,25.2179,57500.0
2006-12-07 15:35:00,68.44,68.47,68.37,68.37,40500.0,25.2179,25.2289,25.1921,25.1921,40500.0
2006-12-07 15:40:00,68.37,68.42,68.37,68.41,23700.0,25.1921,25.2105,25.1921,25.2068,23700.0
2006-12-07 15:45:00,68.41,68.41,68.34,68.38,52300.0,25.2068,25.2068,25.181,25.1958,52300.0
2006-12-07 15:50:00,68.38,68.39,68.3,68.31,61500.0,25.1958,25.1995,25.1663,25.17,61500.0
2006-12-07 15:55:00,68.31,68.31,68.14,68.18,175900.0,25.17,25.17,25.1073,25.1221,175900.0
2006-12-08 09:30:00,68.53,68.57,68.53,68.57,1000.0,25.251,25.2658,25.251,25.2658,1000.0
2006-12-08 09:35:00,68.62,68.64,68.59,68.6,111100.0,25.2842,25.2916,25.2732,25.2768,111100.0
2006-12-08 09:40:00,68.6,68.71,68.58,68.59,81800.0,25.2768,25.3174,25.2695,25.2732,81800.0
2006-12-08 09:45:00,68.58,68.66,68.56,68.58,29800.0,25.2695,25.2989,25.2621,25.2695,29800.0
2006-12-08 09:50:00,68.56,68.58,68.5,68.57,37900.0,25.2621,25.2695,25.24,25.2658,37900.0
2006-12-08 09:55:00,68.57,68.65,68.53,68.65,44800.0,25.2658,25.2953,25.251,25.2953,44800.0
2006-12-08 10:00:00,68.64,68.65,68.51,68.52,56000.0,25.2916,25.2953,25.2437,25.2474,56000.0
2006-12-08 10:05:00,68.51,68.53,68.45,68.47,41300.0,25.2437,25.251,25.2216,25.2289,41300.0
2006-12-08 10:10:00,68.47,68.48,68.33,68.38,95800.0,25.2289,25.2326,25.1774,25.1958,95800.0
2006-12-08 10:15:00,68.36,68.39,68.28,68.31,51800.0,25.1884,25.1995,25.1589,25.17,51800.0
2006-12-08 10:20:00,68.3,68.43,68.29,68.42,51000.0,25.1663,25.2142,25.1626,25.2105,51000.0
2006-12-08 10:25:00,68.43,68.45,68.31,68.32,35000.0,25.2142,25.2216,25.17,25.1737,35000.0
2006-12-08 10:30:00,68.31,68.45,68.29,68.38,54100.0,25.17,25.2216,25.1626,25.1958,54100.0
2006-12-08 10:35:00,68.38,68.42,68.33,68.35,43400.0,25.1958,25.2105,25.1774,25.1847,43400.0
2006-12-08 10:40:00,68.35,68.47,68.35,68.43,35200.0,25.1847,25.2289,25.1847,25.2142,35200.0
2006-12-08 10:45:00,68.41,68.48,68.4,68.45,43300.0,25.2068,25.2326,25.2031,25.2216,43300.0
2006-12-08 10:50:00,68.44,68.53,68.43,68.49,74500.0,25.2179,25.251,25.2142,25.2363,74500.0
2006-12-08 10:55:00,68.48,68.58,68.48,68.55,36800.0,25.2326,25.2695,25.2326,25.2584,36800.0
2006-12-08 11:00:00,68.56,68.7,68.55,68.68,46300.0,25.2621,25.3137,25.2584,25.3063,46300.0
2006-12-08 11:05:00,68.69,68.75,68.66,68.69,81900.0,25.31,25.3321,25.2989,25.31,81900.0
2006-12-08 11:10:00,68.71,68.84,68.71,68.81,48700.0,25.3174,25.3653,25.3174,25.3542,48700.0
2006-12-08 11:15:00,68.82,68.88,68.82,68.84,29900.0,25.3579,25.38,25.3579,25.3653,29900.0
2006-12-08 11:20:00,68.84,68.87,68.81,68.85,71200.0,25.3653,25.3763,25.3542,25.369,71200.0
2006-12-08 11:25:00,68.83,68.87,68.81,68.81,98700.0,25.3616,25.3763,25.3542,25.3542,98700.0
2006-12-08 11:30:00,68.83,68.88,68.79,68.79,54800.0,25.3616,25.38,25.3468,25.3468,54800.0
2006-12-08 11:35:00,68.8,68.81,68.71,68.77,49600.0,25.3505,25.3542,25.3174,25.3395,49600.0
2006-12-08 11:40:00,68.77,68.77,68.7,68.74,77000.0,25.3395,25.3395,25.3137,25.3284,77000.0
2006-12-08 11:45:00,68.73,68.75,68.66,68.66,15500.0,25.3247,25.3321,25.2989,25.2989,15500.0
2006-12-08 11:50:00,68.65,68.66,68.48,68.49,76600.0,25.2953,25.2989,25.2326,25.2363,76600.0
2006-12-08 11:55:00,68.48,68.5,68.35,68.45,69500.0,25.2326,25.24,25.1847,25.2216,69500.0
2006-12-08 12:00:00,68.45,68.55,68.45,68.55,27500.0,25.2216,25.2584,25.2216,25.2584,27500.0
2006-12-08 12:05:00,68.55,68.61,68.55,68.55,22300.0,25.2584,25.2805,25.2584,25.2584,22300.0
2006-12-08 12:10:00,68.54,68.6,68.5,68.6,14300.0,25.2547,25.2768,25.24,25.2768,14300.0
2006-12-08 12:15:00,68.61,68.63,68.56,68.62,29400.0,25.2805,25.2879,25.2621,25.2842,29400.0
2006-12-08 12:20:00,68.6,68.72,68.6,68.65,56600.0,25.2768,25.3211,25.2768,25.2953,56600.0
2006-12-08 12:25:00,68.67,68.7,68.66,68.69,40500.0,25.3026,25.3137,25.2989,25.31,40500.0
2006-12-08 12:30:00,68.69,68.76,68.68,68.74,33500.0,25.31,25.3358,25.3063,25.3284,33500.0
2006-12-08 12:35:00,68.7,68.71,68.63,68.7,76700.0,25.3137,25.3174,25.2879,25.3137,76700.0
2006-12-08 12:40:00,68.72,68.73,68.7,68.71,12100.0,25.3211,25.3247,25.3137,25.3174,12100.0
2006-12-08 12:45:00,68.74,68.78,68.74,68.77,12200.0,25.3284,25.3432,25.3284,25.3395,12200.0
2006-12-08 12:50:00,68.78,68.78,68.74,68.74,25100.0,25.3432,25.3432,25.3284,25.3284,25100.0
2006-12-08 12:55:00,68.73,68.76,68.69,68.75,20800.0,25.3247,25.3358,25.31,25.3321,20800.0
2006-12-08 13:00:00,68.75,68.75,68.68,68.69,15700.0,25.3321,25.3321,25.3063,25.31,15700.0
2006-12-08 13:05:00,68.67,68.7,68.66,68.68,29200.0,25.3026,25.3137,25.2989,25.3063,29200.0
2006-12-08 13:10:00,68.68,68.7,68.61,68.67,48700.0,25.3063,25.3137,25.2805,25.3026,48700.0
2006-12-08 13:15:00,68.68,68.73,68.67,68.72,46600.0,25.3063,25.3247,25.3026,25.3211,46600.0
2006-12-08 13:20:00,68.72,68.74,68.66,68.67,55600.0,25.3211,25.3284,25.2989,25.3026,55600.0
2006-12-08 13:25:00,68.68,68.68,68.6,68.6,28400.0,25.3063,25.3063,25.2768,25.2768,28400.0
2006-12-08 13:30:00,68.61,68.68,68.61,68.66,26500.0,25.2805,25.3063,25.2805,25.2989,26500.0
2006-12-08 13:35:00,68.65,68.66,68.58,68.58,29500.0,25.2953,25.2989,25.2695,25.2695,29500.0
2006-12-08 13:40:00,68.59,68.59,68.44,68.52,82600.0,25.2732,25.2732,25.2179,25.2474,82600.0
2006-12-08 13:45:00,68.51,68.55,68.5,68.52,45600.0,25.2437,25.2584,25.24,25.2474,45600.0
2006-12-08 13:50:00,68.51,68.51,68.45,68.46,30800.0,25.2437,25.2437,25.2216,25.2253,30800.0
2006-12-08 13:55:00,68.46,68.5,68.4,68.44,48200.0,25.2253,25.24,25.2031,25.2179,48200.0
2006-12-08 14:00:00,68.43,68.51,68.43,68.49,17700.0,25.2142,25.2437,25.2142,25.2363,17700.0
2006-12-08 14:05:00,68.5,68.54,68.46,68.5,22200.0,25.24,25.2547,25.2253,25.24,22200.0
2006-12-08 14:10:00,68.52,68.6,68.51,68.58,17500.0,25.2474,25.2768,25.2437,25.2695,17500.0
2006-12-08 14:15:00,68.57,68.63,68.55,68.6,37500.0,25.2658,25.2879,25.2584,25.2768,37500.0
2006-12-08 14:20:00,68.59,68.66,68.58,68.64,75500.0,25.2732,25.2989,25.2695,25.2916,75500.0
2006-12-08 14:25:00,68.64,68.67,68.57,68.64,46100.0,25.2916,25.3026,25.2658,25.2916,46100.0
2006-12-08 14:30:00,68.64,68.68,68.59,68.59,42000.0,25.2916,25.3063,25.2732,25.2732,42000.0
2006-12-08 14:35:00,68.59,68.66,68.59,68.63,44800.0,25.2732,25.2989,25.2732,25.2879,44800.0
2006-12-08 14:40:00,68.64,68.7,68.64,68.69,25400.0,25.2916,25.3137,25.2916,25.31,25400.0
2006-12-08 14:45:00,68.69,68.7,68.65,68.65,15900.0,25.31,25.3137,25.2953,25.2953,15900.0
2006-12-08 14:50:00,68.66,68.74,68.64,68.73,19400.0,25.2989,25.3284,25.2916,25.3247,19400.0
2006-12-08 14:55:00,68.72,68.72,68.65,68.65,21000.0,25.3211,25.3211,25.2953,25.2953,21000.0
2006-12-08 15:00:00,68.66,68.66,68.64,68.65,13500.0,25.2989,25.2989,25.2916,25.2953,13500.0
2006-12-08 15:05:00,68.64,68.69,68.63,68.69,20100.0,25.2916,25.31,25.2879,25.31,20100.0
2006-12-08 15:10:00,68.69,68.71,68.64,68.64,20800.0,25.31,25.3174,25.2916,25.2916,20800.0
2006-12-08 15:15:00,68.64,68.64,68.6,68.61,10300.0,25.2916,25.2916,25.2768,25.2805,10300.0
2006-12-08 15:20:00,68.61,68.62,68.57,68.58,15000.0,25.2805,25.2842,25.2658,25.2695,15000.0
2006-12-08 15:25:00,68.57,68.61,68.55,68.61,28200.0,25.2658,25.2805,25.2584,25.2805,28200.0
2006-12-08 15:30:00,68.61,68.61,68.5,68.52,49000.0,25.2805,25.2805,25.24,25.2474,49000.0
2006-12-08 15:35:00,68.52,68.52,68.45,68.49,46500.0,25.2474,25.2474,25.2216,25.2363,46500.0
2006-12-08 15:40:00,68.48,68.5,68.44,68.45,46500.0,25.2326,25.24,25.2179,25.2216,46500.0
2006-12-08 15:45:00,68.45,68.46,68.39,68.4,33700.0,25.2216,25.2253,25.1995,25.2031,33700.0
2006-12-08 15:50:00,68.4,68.46,68.38,68.45,80800.0,25.2031,25.2253,25.1958,25.2216,80800.0
2006-12-08 15:55:00,68.45,68.5,68.42,68.5,50700.0,25.2216,25.24,25.2105,25.24,50700.0
2006-12-11 09:30:00,67.87,67.9,67.84,67.89,68900.0,25.0079,25.0189,24.9968,25.0152,68900.0
2006-12-11 09:35:00,67.91,67.95,67.89,67.93,50900.0,25.0226,25.0373,25.0152,25.03,50900.0
2006-12-11 09:40:00,67.93,67.95,67.88,67.92,29300.0,25.03,25.0373,25.0115,25.0263,29300.0
2006-12-11 09:45:00,67.92,67.99,67.92,67.94,104400.0,25.0263,25.0521,25.0263,25.0337,104400.0
2006-12-11 09:50:00,67.95,68.05,67.94,68.0,52900.0,25.0373,25.0742,25.0337,25.0558,52900.0
2006-12-11 09:55:00,68.02,68.06,68.01,68.05,77400.0,25.0631,25.0779,25.0594,25.0742,77400.0
2006-12-11 10:00:00,68.04,68.1,67.99,68.02,55700.0,25.0705,25.0926,25.0521,25.0631,55700.0
2006-12-11 10:05:00,68.0,68.01,67.89,67.89,59400.0,25.0558,25.0594,25.0152,25.0152,59400.0
2006-12-11 10:10:00,67.89,68.01,67.88,68.01,35300.0,25.0152,25.0594,25.0115,25.0594,35300.0
2006-12-11 10:15:00,68.01,68.04,67.95,68.04,30500.0,25.0594,25.0705,25.0373,25.0705,30500.0
2006-12-11 10:20:00,68.0,68.08,68.0,68.08,30700.0,25.0558,25.0852,25.0558,25.0852,30700.0
2006-12-11 10:25:00,68.09,68.12,68.05,68.07,48300.0,25.0889,25.1,25.0742,25.0816,48300.0
2006-12-11 10:30:00,68.05,68.2,68.03,68.2,52000.0,25.0742,25.1295,25.0668,25.1295,52000.0
2006-12-11 10:35:00,68.2,68.33,68.18,68.32,38400.0,25.1295,25.1774,25.1221,25.1737,38400.0
2006-12-11 10:40:00,68.31,68.33,68.25,68.26,25600.0,25.17,25.1774,25.1479,25.1516,25600.0
2006-12-11 10:45:00,68.26,68.33,68.23,68.32,18900.0,25.1516,25.1774,25.1405,25.1737,18900.0
2006-12-11 10:50:00,68.32,68.35,68.28,68.33,37100.0,25.1737,25.1847,25.1589,25.1774,37100.0
2006-12-11 10:55:00,68.34,68.37,68.31,68.34,54500.0,25.181,25.1921,25.17,25.181,54500.0
2006-12-11 11:00:00,68.35,68.43,68.33,68.41,43600.0,25.1847,25.2142,25.1774,25.2068,43600.0
2006-12-11 11:05:00,68.42,68.47,68.4,68.43,31100.0,25.2105,25.2289,25.2031,25.2142,31100.0
2006-12-11 11:10:00,68.44,68.51,68.41,68.5,40200.0,25.2179,25.2437,25.2068,25.24,40200.0
2006-12-11 11:15:00,68.48,68.54,68.45,68.52,35200.0,25.2326,25.2547,25.2216,25.2474,35200.0
2006-12-11 11:20:00,68.53,68.63,68.51,68.61,38600.0,25.251,25.2879,25.2437,25.2805,38600.0
2006-12-11 11:25:00,68.61,68.69,68.59,68.69,32700.0,25.2805,25.31,25.2732,25.31,32700.0
2006-12-11 11:30:00,68.7,68.73,68.61,68.61,38500.0,25.3137,25.3247,25.2805,25.2805,38500.0
2006-12-11 11:35:00,68.61,68.61,68.56,68.59,21400.0,25.2805,25.2805,25.2621,25.2732,21400.0
2006-12-11 11:40:00,68.59,68.65,68.57,68.63,18400.0,25.2732,25.2953,25.2658,25.2879,18400.0
2006-12-11 11:45:00,68.63,68.68,68.61,68.66,15100.0,25.2879,25.3063,25.2805,25.2989,15100.0
2006-12-11 11:50:00,68.65,68.66,68.58,68.66,27300.0,25.2953,25.2989,25.2695,25.2989,27300.0
2006-12-11 11:55:00,68.65,68.65,68.61,68.65,11000.0,25.2953,25.2953,25.2805,25.2953,11000.0
2006-12-11 12:00:00,68.62,68.63,68.57,68.58,11000.0,25.2842,25.2879,25.2658,25.2695,11000.0
2006-12-11 12:05:00,68.57,68.57,68.54,68.57,9800.0,25.2658,25.2658,25.2547,25.2658,9800.0
2006-12-11 12:10:00,68.57,68.6,68.56,68.56,10400.0,25.2658,25.2768,25.2621,25.2621,10400.0
2006-12-11 12:15:00,68.57,68.57,68.5,68.5,19000.0,25.2658,25.2658,25.24,25.24,19000.0
2006-12-11 12:20:00,68.49,68.56,68.49,68.56,10400.0,25.2363,25.2621,25.2363,25.2621,10400.0
2006-12-11 12:25:00,68.56,68.57,68.49,68.55,11000.0,25.2621,25.2658,25.2363,25.2584,11000.0
2006-12-11 12:30:00,68.54,68.58,68.53,68.53,15700.0,25.2547,25.2695,25.251,25.251,15700.0
2006-12-11 12:35:00,68.53,68.57,68.53,68.56,7400.0,25.251,25.2658,25.251,25.2621,7400.0
2006-12-11 12:40:00,68.57,68.58,68.55,68.55,6700.0,25.2658,25.2695,25.2584,25.2584,6700.0
2006-12-11 12:45:00,68.54,68.55,68.53,68.54,3600.0,25.2547,25.2584,25.251,25.2547,3600.0
2006-12-11 12:50:00,68.55,68.59,68.54,68.57,9300.0,25.2584,25.2732,25.2547,25.2658,9300.0
2006-12-11 12:55:00,68.58,68.58,68.51,68.52,7700.0,25.2695,25.2695,25.2437,25.2474,7700.0
2006-12-11 13:00:00,68.52,68.54,68.52,68.53,3000.0,25.2474,25.2547,25.2474,25.251,3000.0
2006-12-11 13:05:00,68.51,68.55,68.5,68.55,6700.0,25.2437,25.2584,25.24,25.2584,6700.0
2006-12-11 13:10:00,68.56,68.58,68.54,68.57,5400.0,25.2621,25.2695,25.2547,25.2658,5400.0
2006-12-11 13:15:00,68.58,68.58,68.54,68.54,6500.0,25.2695,25.2695,25.2547,25.2547,6500.0
2006-12-11 13:20:00,68.55,68.58,68.53,68.57,6400.0,25.2584,25.2695,25.251,25.2658,6400.0
2006-12-11 13:25:00,68.55,68.56,68.53,68.53,2300.0,25.2584,25.2621,25.251,25.251,2300.0
2006-12-11 13:30:00,68.52,68.52,68.44,68.45,9000.0,25.2474,25.2474,25.2179,25.2216,9000.0
2006-12-11 13:35:00,68.45,68.48,68.45,68.48,8300.0,25.2216,25.2326,25.2216,25.2326,8300.0
2006-12-11 13:40:00,68.49,68.49,68.45,68.45,7300.0,25.2363,25.2363,25.2216,25.2216,7300.0
2006-12-11 13:45:00,68.46,68.55,68.46,68.54,25200.0,25.2253,25.2584,25.2253,25.2547,25200.0
2006-12-11 13:50:00,68.53,68.53,68.5,68.51,5800.0,25.251,25.251,25.24,25.2437,5800.0
2006-12-11 13:55:00,68.52,68.53,68.47,68.48,5900.0,25.2474,25.251,25.2289,25.2326,5900.0
2006-12-11 14:00:00,68.48,68.48,68.45,68.46,4300.0,25.2326,25.2326,25.2216,25.2253,4300.0
2006-12-11 14:05:00,68.46,68.51,68.45,68.49,7300.0,25.2253,25.2437,25.2216,25.2363,7300.0
2006-12-11 14:10:00,68.48,68.52,68.46,68.47,15000.0,25.2326,25.2474,25.2253,25.2289,15000.0
2006-12-11 14:15:00,68.45,68.46,68.45,68.46,11200.0,25.2216,25.2253,25.2216,25.2253,11200.0
2006-12-11 14:20:00,68.45,68.47,68.36,68.36,22400.0,25.2216,25.2289,25.1884,25.1884,22400.0
2006-12-11 14:25:00,68.37,68.37,68.3,68.33,32000.0,25.1921,25.1921,25.1663,25.1774,32000.0
2006-12-11 14:30:00,68.34,68.41,68.34,68.38,22300.0,25.181,25.2068,25.181,25.1958,22300.0
2006-12-11 14:35:00,68.38,68.45,68.37,68.39,25700.0,25.1958,25.2216,25.1921,25.1995,25700.0
2006-12-11 14:40:00,68.4,68.46,68.38,68.43,12700.0,25.2031,25.2253,25.1958,25.2142,12700.0
2006-12-11 14:45:00,68.43,68.44,68.41,68.41,13800.0,25.2142,25.2179,25.2068,25.2068,13800.0
2006-12-11 14:50:00,68.43,68.46,68.41,68.44,21000.0,25.2142,25.2253,25.2068,25.2179,21000.0
2006-12-11 14:55:00,68.44,68.44,68.4,68.4,10600.0,25.2179,25.2179,25.2031,25.2031,10600.0
2006-12-11 15:00:00,68.41,68.44,68.4,68.4,13300.0,25.2068,25.2179,25.2031,25.2031,13300.0
2006-12-11 15:05:00,68.4,68.41,68.39,68.4,8000.0,25.2031,25.2068,25.1995,25.2031,8000.0
2006-12-11 15:10:00,68.4,68.44,68.39,68.44,9900.0,25.2031,25.2179,25.1995,25.2179,9900.0
2006-12-11 15:15:00,68.42,68.45,68.41,68.41,16800.0,25.2105,25.2216,25.2068,25.2068,16800.0
2006-12-11 15:20:00,68.42,68.44,68.4,68.41,9000.0,25.2105,25.2179,25.2031,25.2068,9000.0
2006-12-11 15:25:00,68.39,68.39,68.31,68.33,23700.0,25.1995,25.1995,25.17,25.1774,23700.0
2006-12-11 15:30:00,68.34,68.38,68.32,68.38,26000.0,25.181,25.1958,25.1737,25.1958,26000.0
2006-12-11 15:35:00,68.37,68.37,68.3,68.35,22200.0,25.1921,25.1921,25.1663,25.1847,22200.0
2006-12-11 15:40:00,68.34,68.38,68.31,68.31,23900.0,25.181,25.1958,25.17,25.17,23900.0
2006-12-11 15:45:00,68.33,68.34,68.31,68.31,23200.0,25.1774,25.181,25.17,25.17,23200.0
2006-12-11 15:50:00,68.31,68.34,68.28,68.3,63600.0,25.17,25.181,25.1589,25.1663,63600.0
2006-12-11 15:55:00,68.31,68.31,68.24,68.28,49500.0,25.17,25.17,25.1442,25.1589,49500.0
2006-12-12 09:30:00,68.37,68.41,68.35,68.38,82900.0,25.1921,25.2068,25.1847,25.1958,82900.0
2006-12-12 09:35:00,68.38,68.58,68.38,68.54,53500.0,25.1958,25.2695,25.1958,25.2547,53500.0
2006-12-12 09:40:00,68.57,68.59,68.53,68.53,45000.0,25.2658,25.2732,25.251,25.251,45000.0
2006-12-12 09:45:00,68.54,68.54,68.39,68.4,41500.0,25.2547,25.2547,25.1995,25.2031,41500.0
2006-12-12 09:50:00,68.39,68.42,68.37,68.37,32800.0,25.1995,25.2105,25.1921,25.1921,32800.0
2006-12-12 09:55:00,68.38,68.39,68.33,68.35,50100.0,25.1958,25.1995,25.1774,25.1847,50100.0
2006-12-12 10:00:00,68.36,68.4,68.33,68.35,50200.0,25.1884,25.2031,25.1774,25.1847,50200.0
2006-12-12 10:05:00,68.36,68.38,68.26,68.28,41400.0,25.1884,25.1958,25.1516,25.1589,41400.0
2006-12-12 10:10:00,68.27,68.34,68.26,68.34,44400.0,25.1552,25.181,25.1516,25.181,44400.0
2006-12-12 10:15:00,68.35,68.45,68.35,68.45,43600.0,25.1847,25.2216,25.1847,25.2216,43600.0
2006-12-12 10:20:00,68.45,68.55,68.45,68.52,36400.0,25.2216,25.2584,25.2216,25.2474,36400.0
2006-12-12 10:25:00,68.52,68.54,68.46,68.49,49400.0,25.2474,25.2547,25.2253,25.2363,49400.0
2006-12-12 10:30:00,68.48,68.53,68.43,68.53,37300.0,25.2326,25.251,25.2142,25.251,37300.0
2006-12-12 10:35:00,68.53,68.56,68.51,68.54,19500.0,25.251,25.2621,25.2437,25.2547,19500.0
2006-12-12 10:40:00,68.53,68.55,68.5,68.54,37000.0,25.251,25.2584,25.24,25.2547,37000.0
2006-12-12 10:45:00,68.54,68.55,68.5,68.54,18500.0,25.2547,25.2584,25.24,25.2547,18500.0
2006-12-12 10:50:00,68.53,68.62,68.53,68.54,76700.0,25.251,25.2842,25.251,25.2547,76700.0
2006-12-12 10:55:00,68.55,68.55,68.5,68.5,29300.0,25.2584,25.2584,25.24,25.24,29300.0
2006-12-12 11:00:00,68.47,68.48,68.43,68.45,39600.0,25.2289,25.2326,25.2142,25.2216,39600.0
2006-12-12 11:05:00,68.46,68.54,68.46,68.53,24100.0,25.2253,25.2547,25.2253,25.251,24100.0
2006-12-12 11:10:00,68.53,68.54,68.48,68.49,39800.0,25.251,25.2547,25.2326,25.2363,39800.0
2006-12-12 11:15:00,68.48,68.49,68.44,68.46,27800.0,25.2326,25.2363,25.2179,25.2253,27800.0
2006-12-12 11:20:00,68.46,68.51,68.41,68.5,40600.0,25.2253,25.2437,25.2068,25.24,40600.0
2006-12-12 11:25:00,68.51,68.53,68.46,68.51,32000.0,25.2437,25.251,25.2253,25.2437,32000.0
2006-12-12 11:30:00,68.51,68.51,68.45,68.45,16300.0,25.2437,25.2437,25.2216,25.2216,16300.0
2006-12-12 11:35:00,68.45,68.45,68.31,68.41,52300.0,25.2216,25.2216,25.17,25.2068,52300.0
2006-12-12 11:40:00,68.41,68.47,68.35,68.46,33700.0,25.2068,25.2289,25.1847,25.2253,33700.0
2006-12-12 11:45:00,68.46,68.55,68.46,68.54,22500.0,25.2253,25.2584,25.2253,25.2547,22500.0
2006-12-12 11:50:00,68.53,68.55,68.46,68.46,26100.0,25.251,25.2584,25.2253,25.2253,26100.0
2006-12-12 11:55:00,68.46,68.46,68.26,68.31,66400.0,25.2253,25.2253,25.1516,25.17,66400.0
2006-12-12 12:00:00,68.32,68.34,68.26,68.26,21600.0,25.1737,25.181,25.1516,25.1516,21600.0
2006-12-12 12:05:00,68.28,68.3,68.2,68.2,48600.0,25.1589,25.1663,25.1295,25.1295,48600.0
2006-12-12 12:10:00,68.18,68.18,68.03,68.03,25300.0,25.1221,25.1221,25.0668,25.0668,25300.0
2006-12-12 12:15:00,68.02,68.05,67.96,68.03,66000.0,25.0631,25.0742,25.041,25.0668,66000.0
2006-12-12 12:20:00,68.04,68.11,67.96,67.98,26500.0,25.0705,25.0963,25.041,25.0484,26500.0
2006-12-12 12:25:00,67.98,68.03,67.96,68.01,26300.0,25.0484,25.0668,25.041,25.0594,26300.0
2006-12-12 12:30:00,68.02,68.09,68.02,68.09,15000.0,25.0631,25.0889,25.0631,25.0889,15000.0
2006-12-12 12:35:00,68.08,68.17,68.08,68.17,16400.0,25.0852,25.1184,25.0852,25.1184,16400.0
2006-12-12 12:40:00,68.17,68.19,68.03,68.07,31100.0,25.1184,25.1258,25.0668,25.0816,31100.0
2006-12-12 12:45:00,68.06,68.08,68.0,68.06,23800.0,25.0779,25.0852,25.0558,25.0779,23800.0
2006-12-12 12:50:00,68.05,68.05,67.99,68.0,12600.0,25.0742,25.0742,25.0521,25.0558,12600.0
2006-12-12 12:55:00,68.0,68.1,68.0,68.1,16000.0,25.0558,25.0926,25.0558,25.0926,16000.0
2006-12-12 13:00:00,68.1,68.1,68.0,68.02,19500.0,25.0926,25.0926,25.0558,25.0631,19500.0
2006-12-12 13:05:00,68.03,68.06,68.02,68.04,6700.0,25.0668,25.0779,25.0631,25.0705,6700.0
2006-12-12 13:10:00,68.02,68.04,68.0,68.02,10400.0,25.0631,25.0705,25.0558,25.0631,10400.0
2006-12-12 13:15:00,68.02,68.02,67.87,67.9,35400.0,25.0631,25.0631,25.0079,25.0189,35400.0
2006-12-12 13:20:00,67.88,67.99,67.88,67.93,25500.0,25.0115,25.0521,25.0115,25.03,25500.0
2006-12-12 13:25:00,67.93,67.98,67.93,67.93,9300.0,25.03,25.0484,25.03,25.03,9300.0
2006-12-12 13:30:00,67.95,68.0,67.91,67.93,26600.0,25.0373,25.0558,25.0226,25.03,26600.0
2006-12-12 13:35:00,67.93,67.93,67.9,67.92,9700.0,25.03,25.03,25.0189,25.0263,9700.0
2006-12-12 13:40:00,67.92,67.92,67.88,67.91,15300.0,25.0263,25.0263,25.0115,25.0226,15300.0
2006-12-12 13:45:00,67.91,67.97,67.91,67.95,12100.0,25.0226,25.0447,25.0226,25.0373,12100.0
2006-12-12 13:50:00,67.95,68.0,67.95,67.99,18700.0,25.0373,25.0558,25.0373,25.0521,18700.0
2006-12-12 13:55:00,68.0,68.07,68.0,68.07,8700.0,25.0558,25.0816,25.0558,25.0816,8700.0
2006-12-12 14:00:00,68.04,68.06,67.96,67.97,18500.0,25.0705,25.0779,25.041,25.0447,18500.0
2006-12-12 14:05:00,67.95,68.04,67.93,67.99,17700.0,25.0373,25.0705,25.03,25.0521,17700.0
2006-12-12 14:10:00,67.99,68.05,67.9,68.05,22300.0,25.0521,25.0742,25.0189,25.0742,22300.0
2006-12-12 14:15:00,68.05,68.18,67.95,68.06,32600.0,25.0742,25.1221,25.0373,25.0779,32600.0
2006-12-12 14:20:00,68.12,68.27,68.1,68.26,44600.0,25.1,25.1552,25.0926,25.1516,44600.0
2006-12-12 14:25:00,68.27,68.38,68.22,68.37,50300.0,25.1552,25.1958,25.1368,25.1921,50300.0
2006-12-12 14:30:00,68.39,68.4,68.23,68.3,48900.0,25.1995,25.2031,25.1405,25.1663,48900.0
2006-12-12 14:35:00,68.31,68.31,68.15,68.19,36400.0,25.17,25.17,25.111,25.1258,36400.0
2006-12-12 14:40:00,68.19,68.24,68.12,68.19,31000.0,25.1258,25.1442,25.1,25.1258,31000.0
2006-12-12 14:45:00,68.2,68.25,68.16,68.25,21900.0,25.1295,25.1479,25.1147,25.1479,21900.0
2006-12-12 14:50:00,68.26,68.35,68.19,68.21,24200.0,25.1516,25.1847,25.1258,25.1331,24200.0
2006-12-12 14:55:00,68.23,68.26,68.2,68.26,18300.0,25.1405,25.1516,25.1295,25.1516,18300.0
2006-12-12 15:00:00,68.27,68.29,68.23,68.28,23100.0,25.1552,25.1626,25.1405,25.1589,23100.0
2006-12-12 15:05:00,68.28,68.3,68.26,68.27,28300.0,25.1589,25.1663,25.1516,25.1552,28300.0
2006-12-12 15:10:00,68.28,68.3,68.25,68.3,37100.0,25.1589,25.1663,25.1479,25.1663,37100.0
2006-12-12 15:15:00,68.3,68.31,68.21,68.21,29900.0,25.1663,25.17,25.1331,25.1331,29900.0
2006-12-12 15:20:00,68.21,68.22,68.18,68.22,27800.0,25.1331,25.1368,25.1221,25.1368,27800.0
2006-12-12 15:25:00,68.21,68.31,68.21,68.29,26300.0,25.1331,25.17,25.1331,25.1626,26300.0
2006-12-12 15:30:00,68.29,68.29,68.23,68.23,20800.0,25.1626,25.1626,25.1405,25.1405,20800.0
2006-12-12 15:35:00,68.23,68.31,68.22,68.31,25300.0,25.1405,25.17,25.1368,25.17,25300.0
2006-12-12 15:40:00,68.3,68.3,68.22,68.22,11700.0,25.1663,25.1663,25.1368,25.1368,11700.0
2006-12-12 15:45:00,68.23,68.23,68.21,68.22,30300.0,25.1405,25.1405,25.1331,25.1368,30300.0
2006-12-12 15:50:00,68.22,68.22,68.18,68.18,51500.0,25.1368,25.1368,25.1221,25.1221,51500.0
2006-12-12 15:55:00,68.17,68.2,68.15,68.2,63000.0,25.1184,25.1295,25.111,25.1295,63000.0
2006-12-13 09:30:00,68.11,68.17,68.1,68.11,53700.0,25.0963,25.1184,25.0926,25.0963,53700.0
2006-12-13 09:35:00,68.11,68.14,67.97,67.99,22500.0,25.0963,25.1073,25.0447,25.0521,22500.0
2006-12-13 09:40:00,67.99,68.05,67.96,68.02,28900.0,25.0521,25.0742,25.041,25.0631,28900.0
2006-12-13 09:45:00,68.01,68.06,67.98,68.02,43500.0,25.0594,25.0779,25.0484,25.0631,43500.0
2006-12-13 09:50:00,68.02,68.09,68.02,68.09,53100.0,25.0631,25.0889,25.0631,25.0889,53100.0
2006-12-13 09:55:00,68.1,68.17,68.06,68.06,51700.0,25.0926,25.1184,25.0779,25.0779,51700.0
2006-12-13 10:00:00,68.07,68.12,68.03,68.08,30500.0,25.0816,25.1,25.0668,25.0852,30500.0
2006-12-13 10:05:00,68.09,68.11,68.07,68.07,18400.0,25.0889,25.0963,25.0816,25.0816,18400.0
2006-12-13 10:10:00,68.06,68.08,67.99,68.01,71300.0,25.0779,25.0852,25.0521,25.0594,71300.0
2006-12-13 10:15:00,68.01,68.04,67.98,67.98,46800.0,25.0594,25.0705,25.0484,25.0484,46800.0
2006-12-13 10:20:00,67.98,68.03,67.97,68.02,29900.0,25.0484,25.0668,25.0447,25.0631,29900.0
2006-12-13 10:25:00,68.02,68.15,68.0,68.15,38000.0,25.0631,25.111,25.0558,25.111,38000.0
2006-12-13 10:30:00,68.15,68.4,68.15,68.32,228500.0,25.111,25.2031,25.111,25.1737,228500.0
2006-12-13 10:35:00,68.32,68.47,68.28,68.43,122100.0,25.1737,25.2289,25.1589,25.2142,122100.0
2006-12-13 10:40:00,68.42,68.43,68.28,68.36,68800.0,25.2105,25.2142,25.1589,25.1884,68800.0
2006-12-13 10:45:00,68.34,68.45,68.33,68.42,37600.0,25.181,25.2216,25.1774,25.2105,37600.0
2006-12-13 10:50:00,68.43,68.47,68.36,68.47,29500.0,25.2142,25.2289,25.1884,25.2289,29500.0
2006-12-13 10:55:00,68.44,68.46,68.4,68.45,53700.0,25.2179,25.2253,25.2031,25.2216,53700.0
2006-12-13 11:00:00,68.45,68.47,68.4,68.47,23900.0,25.2216,25.2289,25.2031,25.2289,23900.0
2006-12-13 11:05:00,68.47,68.55,68.46,68.55,41900.0,25.2289,25.2584,25.2253,25.2584,41900.0
2006-12-13 11:10:00,68.55,68.67,68.55,68.59,60600.0,25.2584,25.3026,25.2584,25.2732,60600.0
2006-12-13 11:15:00,68.6,68.62,68.56,68.57,25500.0,25.2768,25.2842,25.2621,25.2658,25500.0
2006-12-13 11:20:00,68.57,68.59,68.56,68.57,35000.0,25.2658,25.2732,25.2621,25.2658,35000.0
2006-12-13 11:25:00,68.58,68.58,68.52,68.54,40400.0,25.2695,25.2695,25.2474,25.2547,40400.0
2006-12-13 11:30:00,68.54,68.54,68.44,68.44,17500.0,25.2547,25.2547,25.2179,25.2179,17500.0
2006-12-13 11:35:00,68.44,68.46,68.38,68.4,33500.0,25.2179,25.2253,25.1958,25.2031,33500.0
2006-12-13 11:40:00,68.39,68.39,68.32,68.33,7200.0,25.1995,25.1995,25.1737,25.1774,7200.0
2006-12-13 11:45:00,68.32,68.35,68.32,68.33,9100.0,25.1737,25.1847,25.1737,25.1774,9100.0
2006-12-13 11:50:00,68.34,68.34,68.29,68.31,13500.0,25.181,25.181,25.1626,25.17,13500.0
2006-12-13 11:55:00,68.31,68.43,68.31,68.41,14900.0,25.17,25.2142,25.17,25.2068,14900.0
2006-12-13 12:00:00,68.41,68.46,68.4,68.41,22800.0,25.2068,25.2253,25.2031,25.2068,22800.0
2006-12-13 12:05:00,68.4,68.4,68.28,68.3,18100.0,25.2031,25.2031,25.1589,25.1663,18100.0
2006-12-13 12:10:00,68.28,68.33,68.24,68.24,17600.0,25.1589,25.1774,25.1442,25.1442,17600.0
2006-12-13 12:15:00,68.24,68.32,68.23,68.3,22400.0,25.1442,25.1737,25.1405,25.1663,22400.0
2006-12-13 12:20:00,68.31,68.31,68.28,68.3,4900.0,25.17,25.17,25.1589,25.1663,4900.0
2006-12-13 12:25:00,68.29,68.29,68.27,68.29,5700.0,25.1626,25.1626,25.1552,25.1626,5700.0
2006-12-13 12:30:00,68.3,68.37,68.27,68.28,12700.0,25.1663,25.1921,25.1552,25.1589,12700.0
2006-12-13 12:35:00,68.25,68.29,68.25,68.29,4600.0,25.1479,25.1626,25.1479,25.1626,4600.0
2006-12-13 12:40:00,68.29,68.29,68.26,68.28,7000.0,25.1626,25.1626,25.1516,25.1589,7000.0
2006-12-13 12:45:00,68.28,68.3,68.27,68.3,8800.0,25.1589,25.1663,25.1552,25.1663,8800.0
2006-12-13 12:50:00,68.3,68.4,68.28,68.37,44200.0,25.1663,25.2031,25.1589,25.1921,44200.0
2006-12-13 12:55:00,68.38,68.42,68.36,68.4,18700.0,25.1958,25.2105,25.1884,25.2031,18700.0
2006-12-13 13:00:00,68.39,68.39,68.34,68.37,6700.0,25.1995,25.1995,25.181,25.1921,6700.0
2006-12-13 13:05:00,68.37,68.41,68.37,68.4,12800.0,25.1921,25.2068,25.1921,25.2031,12800.0
2006-12-13 13:10:00,68.4,68.4,68.38,68.38,6400.0,25.2031,25.2031,25.1958,25.1958,6400.0
2006-12-13 13:15:00,68.39,68.43,68.39,68.42,11200.0,25.1995,25.2142,25.1995,25.2105,11200.0
2006-12-13 13:20:00,68.42,68.42,68.39,68.41,6500.0,25.2105,25.2105,25.1995,25.2068,6500.0
2006-12-13 13:25:00,68.39,68.42,68.39,68.42,11700.0,25.1995,25.2105,25.1995,25.2105,11700.0
2006-12-13 13:30:00,68.4,68.42,68.37,68.42,7100.0,25.2031,25.2105,25.1921,25.2105,7100.0
2006-12-13 13:35:00,68.4,68.47,68.4,68.44,50000.0,25.2031,25.2289,25.2031,25.2179,50000.0
2006-12-13 13:40:00,68.45,68.49,68.39,68.47,26000.0,25.2216,25.2363,25.1995,25.2289,26000.0
2006-12-13 13:45:00,68.47,68.5,68.42,68.49,45200.0,25.2289,25.24,25.2105,25.2363,45200.0
2006-12-13 13:50:00,68.49,68.49,68.35,68.36,55400.0,25.2363,25.2363,25.1847,25.1884,55400.0
2006-12-13 13:55:00,68.36,68.37,68.28,68.29,38300.0,25.1884,25.1921,25.1589,25.1626,38300.0
2006-12-13 14:00:00,68.3,68.34,68.22,68.23,29300.0,25.1663,25.181,25.1368,25.1405,29300.0
2006-12-13 14:05:00,68.24,68.3,68.2,68.26,70900.0,25.1442,25.1663,25.1295,25.1516,70900.0
2006-12-13 14:10:00,68.26,68.32,68.21,68.32,29100.0,25.1516,25.1737,25.1331,25.1737,29100.0
2006-12-13 14:15:00,68.32,68.36,68.3,68.34,43200.0,25.1737,25.1884,25.1663,25.181,43200.0
2006-12-13 14:20:00,68.36,68.42,68.36,68.42,13000.0,25.1884,25.2105,25.1884,25.2105,13000.0
2006-12-13 14:25:00,68.41,68.44,68.36,68.4,26500.0,25.2068,25.2179,25.1884,25.2031,26500.0
2006-12-13 14:30:00,68.4,68.4,68.32,68.38,18400.0,25.2031,25.2031,25.1737,25.1958,18400.0
2006-12-13 14:35:00,68.38,68.38,68.32,68.33,12700.0,25.1958,25.1958,25.1737,25.1774,12700.0
2006-12-13 14:40:00,68.34,68.38,68.3,68.33,30200.0,25.181,25.1958,25.1663,25.1774,30200.0
2006-12-13 14:45:00,68.33,68.33,68.29,68.31,11500.0,25.1774,25.1774,25.1626,25.17,11500.0
2006-12-13 14:50:00,68.3,68.35,68.3,68.35,28400.0,25.1663,25.1847,25.1663,25.1847,28400.0
2006-12-13 14:55:00,68.35,68.37,68.33,68.34,17000.0,25.1847,25.1921,25.1774,25.181,17000.0
2006-12-13 15:00:00,68.33,68.39,68.33,68.39,25000.0,25.1774,25.1995,25.1774,25.1995,25000.0
2006-12-13 15:05:00,68.38,68.44,68.38,68.44,32100.0,25.1958,25.2179,25.1958,25.2179,32100.0
2006-12-13 15:10:00,68.44,68.44,68.39,68.41,13300.0,25.2179,25.2179,25.1995,25.2068,13300.0
2006-12-13 15:15:00,68.4,68.41,68.34,68.37,10600.0,25.2031,25.2068,25.181,25.1921,10600.0
2006-12-13 15:20:00,68.36,68.43,68.34,68.4,38400.0,25.1884,25.2142,25.181,25.2031,38400.0
2006-12-13 15:25:00,68.4,68.43,68.38,68.42,16800.0,25.2031,25.2142,25.1958,25.2105,16800.0
2006-12-13 15:30:00,68.43,68.45,68.42,68.43,12100.0,25.2142,25.2216,25.2105,25.2142,12100.0
2006-12-13 15:35:00,68.42,68.5,68.41,68.5,48600.0,25.2105,25.24,25.2068,25.24,48600.0
2006-12-13 15:40:00,68.51,68.55,68.46,68.54,47600.0,25.2437,25.2584,25.2253,25.2547,47600.0
2006-12-13 15:45:00,68.53,68.55,68.5,68.53,59100.0,25.251,25.2584,25.24,25.251,59100.0
2006-12-13 15:50:00,68.53,68.58,68.52,68.55,106300.0,25.251,25.2695,25.2474,25.2584,106300.0
2006-12-13 15:55:00,68.55,68.58,68.53,68.57,61500.0,25.2584,25.2695,25.251,25.2658,61500.0
2006-12-14 09:30:00,67.73,67.78,67.71,67.77,234400.0,24.9563,24.9747,24.9489,24.971,234400.0
2006-12-14 09:35:00,67.78,67.79,67.68,67.73,203200.0,24.9747,24.9784,24.9378,24.9563,203200.0
2006-12-14 09:40:00,67.72,67.74,67.72,67.73,143800.0,24.9526,24.96,24.9526,24.9563,143800.0
2006-12-14 09:45:00,67.73,67.78,67.71,67.78,129300.0,24.9563,24.9747,24.9489,24.9747,129300.0
2006-12-14 09:50:00,67.78,67.81,67.77,67.79,109600.0,24.9747,24.9858,24.971,24.9784,109600.0
2006-12-14 09:55:00,67.79,67.85,67.78,67.82,114200.0,24.9784,25.0005,24.9747,24.9894,114200.0
2006-12-14 10:00:00,67.82,67.83,67.73,67.83,124800.0,24.9894,24.9931,24.9563,24.9931,124800.0
2006-12-14 10:05:00,67.82,67.83,67.74,67.76,274000.0,24.9894,24.9931,24.96,24.9673,274000.0
2006-12-14 10:10:00,67.77,67.83,67.77,67.8,75300.0,24.971,24.9931,24.971,24.9821,75300.0
2006-12-14 10:15:00,67.82,67.86,67.8,67.83,134300.0,24.9894,25.0042,24.9821,24.9931,134300.0
2006-12-14 10:20:00,67.83,67.88,67.83,67.88,131400.0,24.9931,25.0115,24.9931,25.0115,131400.0
2006-12-14 10:25:00,67.88,67.88,67.78,67.88,149700.0,25.0115,25.0115,24.9747,25.0115,149700.0
2006-12-14 10:30:00,67.88,67.98,67.86,67.94,380500.0,25.0115,25.0484,25.0042,25.0337,380500.0
2006-12-14 10:35:00,67.95,67.96,67.91,67.94,94900.0,25.0373,25.041,25.0226,25.0337,94900.0
2006-12-14 10:40:00,67.95,67.98,67.93,67.95,62700.0,25.0373,25.0484,25.03,25.0373,62700.0
2006-12-14 10:45:00,67.96,67.97,67.93,67.97,87300.0,25.041,25.0447,25.03,25.0447,87300.0
2006-12-14 10:50:00,67.97,68.0,67.94,67.95,57800.0,25.0447,25.0558,25.0337,25.0373,57800.0
2006-12-14 10:55:00,67.95,67.96,67.85,67.9,63200.0,25.0373,25.041,25.0005,25.0189,63200.0
2006-12-14 11:00:00,67.89,67.91,67.75,67.84,100400.0,25.0152,25.0226,24.9636,24.9968,100400.0
2006-12-14 11:05:00,67.84,67.89,67.83,67.84,128500.0,24.9968,25.0152,24.9931,24.9968,128500.0
2006-12-14 11:10:00,67.84,67.85,67.75,67.78,120000.0,24.9968,25.0005,24.9636,24.9747,120000.0
2006-12-14 11:15:00,67.78,67.8,67.72,67.79,144900.0,24.9747,24.9821,24.9526,24.9784,144900.0
2006-12-14 11:20:00,67.79,67.8,67.75,67.78,19800.0,24.9784,24.9821,24.9636,24.9747,19800.0
2006-12-14 11:25:00,67.78,67.79,67.7,67.74,74600.0,24.9747,24.9784,24.9452,24.96,74600.0
2006-12-14 11:30:00,67.74,67.83,67.74,67.83,47000.0,24.96,24.9931,24.96,24.9931,47000.0
2006-12-14 11:35:00,67.83,67.88,67.83,67.85,70700.0,24.9931,25.0115,24.9931,25.0005,70700.0
2006-12-14 11:40:00,67.84,67.85,67.77,67.84,37600.0,24.9968,25.0005,24.971,24.9968,37600.0
2006-12-14 11:45:00,67.84,67.9,67.84,67.86,27100.0,24.9968,25.0189,24.9968,25.0042,27100.0
2006-12-14 11:50:00,67.86,67.87,67.83,67.84,19300.0,25.0042,25.0079,24.9931,24.9968,19300.0
2006-12-14 11:55:00,67.84,67.89,67.84,67.89,22800.0,24.9968,25.0152,24.9968,25.0152,22800.0
2006-12-14 12:00:00,67.9,67.96,67.9,67.95,21600.0,25.0189,25.041,25.0189,25.0373,21600.0
2006-12-14 12:05:00,67.96,67.97,67.94,67.95,23900.0,25.041,25.0447,25.0337,25.0373,23900.0
2006-12-14 12:10:00,67.95,67.97,67.94,67.96,14400.0,25.0373,25.0447,25.0337,25.041,14400.0
2006-12-14 12:15:00,67.95,67.99,67.95,67.99,22800.0,25.0373,25.0521,25.0373,25.0521,22800.0
2006-12-14 12:20:00,67.99,68.09,67.97,68.08,49800.0,25.0521,25.0889,25.0447,25.0852,49800.0
2006-12-14 12:25:00,68.08,68.09,68.0,68.03,31900.0,25.0852,25.0889,25.0558,25.0668,31900.0
2006-12-14 12:30:00,68.03,68.03,67.98,67.98,54200.0,25.0668,25.0668,25.0484,25.0484,54200.0
2006-12-14 12:35:00,67.98,68.01,67.95,68.0,40800.0,25.0484,25.0594,25.0373,25.0558,40800.0
2006-12-14 12:40:00,68.0,68.04,67.99,68.04,28400.0,25.0558,25.0705,25.0521,25.0705,28400.0
2006-12-14 12:45:00,68.03,68.04,67.89,67.89,33900.0,25.0668,25.0705,25.0152,25.0152,33900.0
2006-12-14 12:50:00,67.9,67.95,67.86,67.92,13500.0,25.0189,25.0373,25.0042,25.0263,13500.0
2006-12-14 12:55:00,67.92,67.92,67.86,67.89,11200.0,25.0263,25.0263,25.0042,25.0152,11200.0
2006-12-14 13:00:00,67.88,67.9,67.86,67.86,12100.0,25.0115,25.0189,25.0042,25.0042,12100.0
2006-12-14 13:05:00,67.86,67.89,67.81,67.88,19700.0,25.0042,25.0152,24.9858,25.0115,19700.0
2006-12-14 13:10:00,67.9,67.95,67.89,67.89,15800.0,25.0189,25.0373,25.0152,25.0152,15800.0
2006-12-14 13:15:00,67.89,67.92,67.89,67.9,6100.0,25.0152,25.0263,25.0152,25.0189,6100.0
2006-12-14 13:20:00,67.9,67.98,67.89,67.97,17200.0,25.0189,25.0484,25.0152,25.0447,17200.0
2006-12-14 13:25:00,67.97,67.97,67.9,67.93,20800.0,25.0447,25.0447,25.0189,25.03,20800.0
2006-12-14 13:30:00,67.92,67.96,67.91,67.96,21000.0,25.0263,25.041,25.0226,25.041,21000.0
2006-12-14 13:35:00,67.96,68.0,67.95,67.95,23300.0,25.041,25.0558,25.0373,25.0373,23300.0
2006-12-14 13:40:00,67.94,67.97,67.93,67.95,6900.0,25.0337,25.0447,25.03,25.0373,6900.0
2006-12-14 13:45:00,67.95,67.95,67.91,67.92,9600.0,25.0373,25.0373,25.0226,25.0263,9600.0
2006-12-14 13:50:00,67.92,67.92,67.9,67.9,6900.0,25.0263,25.0263,25.0189,25.0189,6900.0
2006-12-14 13:55:00,67.9,67.9,67.86,67.89,17300.0,25.0189,25.0189,25.0042,25.0152,17300.0
2006-12-14 14:00:00,67.9,67.92,67.88,67.9,12800.0,25.0189,25.0263,25.0115,25.0189,12800.0
2006-12-14 14:05:00,67.91,67.94,67.91,67.92,12500.0,25.0226,25.0337,25.0226,25.0263,12500.0
2006-12-14 14:10:00,67.94,67.97,67.94,67.97,19600.0,25.0337,25.0447,25.0337,25.0447,19600.0
2006-12-14 14:15:00,67.97,68.02,67.97,68.02,44500.0,25.0447,25.0631,25.0447,25.0631,44500.0
2006-12-14 14:20:00,68.03,68.05,68.0,68.04,44700.0,25.0668,25.0742,25.0558,25.0705,44700.0
2006-12-14 14:25:00,68.04,68.08,68.01,68.01,28700.0,25.0705,25.0852,25.0594,25.0594,28700.0
2006-12-14 14:30:00,68.02,68.04,67.97,68.04,35000.0,25.0631,25.0705,25.0447,25.0705,35000.0
2006-12-14 14:35:00,68.03,68.07,68.03,68.04,22600.0,25.0668,25.0816,25.0668,25.0705,22600.0
2006-12-14 14:40:00,68.04,68.1,68.04,68.08,25800.0,25.0705,25.0926,25.0705,25.0852,25800.0
2006-12-14 14:45:00,68.07,68.09,68.06,68.06,19700.0,25.0816,25.0889,25.0779,25.0779,19700.0
2006-12-14 14:50:00,68.07,68.09,68.04,68.06,34200.0,25.0816,25.0889,25.0705,25.0779,34200.0
2006-12-14 14:55:00,68.07,68.08,68.03,68.07,50500.0,25.0816,25.0852,25.0668,25.0816,50500.0
2006-12-14 15:00:00,68.09,68.1,68.06,68.08,35500.0,25.0889,25.0926,25.0779,25.0852,35500.0
2006-12-14 15:05:00,68.1,68.12,68.09,68.09,32900.0,25.0926,25.1,25.0889,25.0889,32900.0
2006-12-14 15:10:00,68.1,68.12,68.07,68.12,38100.0,25.0926,25.1,25.0816,25.1,38100.0
2006-12-14 15:15:00,68.11,68.16,68.11,68.15,25800.0,25.0963,25.1147,25.0963,25.111,25800.0
2006-12-14 15:20:00,68.16,68.18,68.09,68.1,33500.0,25.1147,25.1221,25.0889,25.0926,33500.0
2006-12-14 15:25:00,68.1,68.14,68.04,68.13,49600.0,25.0926,25.1073,25.0705,25.1037,49600.0
2006-12-14 15:30:00,68.12,68.12,68.07,68.07,32500.0,25.1,25.1,25.0816,25.0816,32500.0
2006-12-14 15:35:00,68.08,68.1,68.07,68.09,29300.0,25.0852,25.0926,25.0816,25.0889,29300.0
2006-12-14 15:40:00,68.08,68.11,68.08,68.1,28700.0,25.0852,25.0963,25.0852,25.0926,28700.0
2006-12-14 15:45:00,68.1,68.13,68.07,68.07,33900.0,25.0926,25.1037,25.0816,25.0816,33900.0
2006-12-14 15:50:00,68.07,68.08,68.03,68.03,54300.0,25.0816,25.0852,25.0668,25.0668,54300.0
2006-12-14 15:55:00,68.03,68.08,67.97,68.03,107200.0,25.0668,25.0852,25.0447,25.0668,107200.0
2006-12-15 09:30:00,68.26,68.33,68.26,68.3,28900.0,25.1516,25.1774,25.1516,25.1663,28900.0
2006-12-15 09:35:00,68.22,68.22,68.02,68.02,99900.0,25.1368,25.1368,25.0631,25.0631,99900.0
2006-12-15 09:40:00,68.0,68.14,67.99,68.09,54600.0,25.0558,25.1073,25.0521,25.0889,54600.0
2006-12-15 09:45:00,68.09,68.12,68.03,68.03,47200.0,25.0889,25.1,25.0668,25.0668,47200.0
2006-12-15 09:50:00,68.04,68.04,67.94,67.97,46300.0,25.0705,25.0705,25.0337,25.0447,46300.0
2006-12-15 09:55:00,67.96,68.06,67.95,67.99,28300.0,25.041,25.0779,25.0373,25.0521,28300.0
2006-12-15 10:00:00,67.96,67.96,67.71,67.73,31300.0,25.041,25.041,24.9489,24.9563,31300.0
2006-12-15 10:05:00,67.72,67.73,67.64,67.65,39000.0,24.9526,24.9563,24.9231,24.9268,39000.0
2006-12-15 10:10:00,67.65,67.78,67.65,67.76,24000.0,24.9268,24.9747,24.9268,24.9673,24000.0
2006-12-15 10:15:00,67.77,67.86,67.75,67.85,27100.0,24.971,25.0042,24.9636,25.0005,27100.0
2006-12-15 10:20:00,67.84,67.92,67.81,67.91,32500.0,24.9968,25.0263,24.9858,25.0226,32500.0
2006-12-15 10:25:00,67.91,67.94,67.88,67.91,38700.0,25.0226,25.0337,25.0115,25.0226,38700.0
2006-12-15 10:30:00,67.91,67.98,67.89,67.93,33300.0,25.0226,25.0484,25.0152,25.03,33300.0
2006-12-15 10:35:00,67.91,67.97,67.81,67.95,81400.0,25.0226,25.0447,24.9858,25.0373,81400.0
2006-12-15 10:40:00,67.96,68.05,67.94,68.01,62100.0,25.041,25.0742,25.0337,25.0594,62100.0
2006-12-15 10:45:00,68.02,68.08,68.0,68.05,37400.0,25.0631,25.0852,25.0558,25.0742,37400.0
2006-12-15 10:50:00,68.07,68.18,68.07,68.18,35100.0,25.0816,25.1221,25.0816,25.1221,35100.0
2006-12-15 10:55:00,68.2,68.2,68.13,68.13,27700.0,25.1295,25.1295,25.1037,25.1037,27700.0
2006-12-15 11:00:00,68.14,68.16,68.12,68.14,27000.0,25.1073,25.1147,25.1,25.1073,27000.0
2006-12-15 11:05:00,68.14,68.14,68.06,68.07,19100.0,25.1073,25.1073,25.0779,25.0816,19100.0
2006-12-15 11:10:00,68.08,68.1,68.05,68.08,24800.0,25.0852,25.0926,25.0742,25.0852,24800.0
2006-12-15 11:15:00,68.08,68.1,68.05,68.06,23100.0,25.0852,25.0926,25.0742,25.0779,23100.0
2006-12-15 11:20:00,68.06,68.09,68.0,68.01,23200.0,25.0779,25.0889,25.0558,25.0594,23200.0
2006-12-15 11:25:00,67.98,68.03,67.94,68.02,31500.0,25.0484,25.0668,25.0337,25.0631,31500.0
2006-12-15 11:30:00,68.01,68.01,67.96,67.96,21700.0,25.0594,25.0594,25.041,25.041,21700.0
2006-12-15 11:35:00,67.97,67.99,67.93,67.98,24900.0,25.0447,25.0521,25.03,25.0484,24900.0
2006-12-15 11:40:00,67.99,68.0,67.95,67.96,10500.0,25.0521,25.0558,25.0373,25.041,10500.0
2006-12-15 11:45:00,67.96,67.97,67.92,67.96,27600.0,25.041,25.0447,25.0263,25.041,27600.0
2006-12-15 11:50:00,67.95,67.97,67.94,67.95,15700.0,25.0373,25.0447,25.0337,25.0373,15700.0
2006-12-15 11:55:00,67.95,67.95,67.93,67.94,5200.0,25.0373,25.0373,25.03,25.0337,5200.0
2006-12-15 12:00:00,67.95,67.96,67.79,67.83,23700.0,25.0373,25.041,24.9784,24.9931,23700.0
2006-12-15 12:05:00,67.83,67.85,67.78,67.81,12600.0,24.9931,25.0005,24.9747,24.9858,12600.0
2006-12-15 12:10:00,67.81,67.83,67.81,67.81,10900.0,24.9858,24.9931,24.9858,24.9858,10900.0
2006-12-15 12:15:00,67.83,67.89,67.83,67.87,7400.0,24.9931,25.0152,24.9931,25.0079,7400.0
2006-12-15 12:20:00,67.86,67.86,67.79,67.79,8500.0,25.0042,25.0042,24.9784,24.9784,8500.0
2006-12-15 12:25:00,67.79,67.82,67.78,67.81,22900.0,24.9784,24.9894,24.9747,24.9858,22900.0
2006-12-15 12:30:00,67.81,67.82,67.79,67.8,33800.0,24.9858,24.9894,24.9784,24.9821,33800.0
2006-12-15 12:35:00,67.81,67.84,67.78,67.83,13000.0,24.9858,24.9968,24.9747,24.9931,13000.0
2006-12-15 12:40:00,67.84,67.94,67.84,67.9,28700.0,24.9968,25.0337,24.9968,25.0189,28700.0
2006-12-15 12:45:00,67.91,67.93,67.85,67.85,16100.0,25.0226,25.03,25.0005,25.0005,16100.0
2006-12-15 12:50:00,67.85,67.85,67.82,67.83,8300.0,25.0005,25.0005,24.9894,24.9931,8300.0
2006-12-15 12:55:00,67.83,67.84,67.79,67.79,8700.0,24.9931,24.9968,24.9784,24.9784,8700.0
2006-12-15 13:00:00,67.79,67.8,67.75,67.76,17400.0,24.9784,24.9821,24.9636,24.9673,17400.0
2006-12-15 13:05:00,67.75,67.79,67.71,67.78,33000.0,24.9636,24.9784,24.9489,24.9747,33000.0
2006-12-15 13:10:00,67.78,67.81,67.77,67.8,10100.0,24.9747,24.9858,24.971,24.9821,10100.0
2006-12-15 13:15:00,67.8,67.8,67.78,67.8,1900.0,24.9821,24.9821,24.9747,24.9821,1900.0
2006-12-15 13:20:00,67.78,67.83,67.77,67.83,10300.0,24.9747,24.9931,24.971,24.9931,10300.0
2006-12-15 13:25:00,67.83,67.84,67.82,67.83,4500.0,24.9931,24.9968,24.9894,24.9931,4500.0
2006-12-15 13:30:00,67.82,67.83,67.78,67.78,7100.0,24.9894,24.9931,24.9747,24.9747,7100.0
2006-12-15 13:35:00,67.8,67.8,67.7,67.71,19700.0,24.9821,24.9821,24.9452,24.9489,19700.0
2006-12-15 13:40:00,67.72,67.81,67.72,67.79,23300.0,24.9526,24.9858,24.9526,24.9784,23300.0
2006-12-15 13:45:00,67.79,67.8,67.76,67.8,16200.0,24.9784,24.9821,24.9673,24.9821,16200.0
2006-12-15 13:50:00,67.8,67.8,67.76,67.79,6500.0,24.9821,24.9821,24.9673,24.9784,6500.0
2006-12-15 13:55:00,67.78,67.83,67.78,67.82,17300.0,24.9747,24.9931,24.9747,24.9894,17300.0
2006-12-15 14:00:00,67.82,67.86,67.81,67.85,17500.0,24.9894,25.0042,24.9858,25.0005,17500.0
2006-12-15 14:05:00,67.85,67.85,67.83,67.83,5400.0,25.0005,25.0005,24.9931,24.9931,5400.0
2006-12-15 14:10:00,67.83,67.85,67.8,67.84,4000.0,24.9931,25.0005,24.9821,24.9968,4000.0
2006-12-15 14:15:00,67.83,67.89,67.82,67.87,13800.0,24.9931,25.0152,24.9894,25.0079,13800.0
2006-12-15 14:20:00,67.87,67.94,67.87,67.91,28000.0,25.0079,25.0337,25.0079,25.0226,28000.0
2006-12-15 14:25:00,67.93,67.95,67.88,67.93,27500.0,25.03,25.0373,25.0115,25.03,27500.0
2006-12-15 14:30:00,67.92,67.98,67.92,67.97,16400.0,25.0263,25.0484,25.0263,25.0447,16400.0
2006-12-15 14:35:00,67.96,67.96,67.82,67.87,20100.0,25.041,25.041,24.9894,25.0079,20100.0
2006-12-15 14:40:00,67.87,67.87,67.83,67.83,7600.0,25.0079,25.0079,24.9931,24.9931,7600.0
2006-12-15 14:45:00,67.82,67.87,67.8,67.84,13300.0,24.9894,25.0079,24.9821,24.9968,13300.0
2006-12-15 14:50:00,67.86,67.86,67.8,67.82,18100.0,25.0042,25.0042,24.9821,24.9894,18100.0
2006-12-15 14:55:00,67.8,67.85,67.8,67.85,12400.0,24.9821,25.0005,24.9821,25.0005,12400.0
2006-12-15 15:00:00,67.83,67.87,67.83,67.87,12600.0,24.9931,25.0079,24.9931,25.0079,12600.0
2006-12-15 15:05:00,67.87,67.89,67.84,67.85,18900.0,25.0079,25.0152,24.9968,25.0005,18900.0
2006-12-15 15:10:00,67.84,67.85,67.82,67.83,18600.0,24.9968,25.0005,24.9894,24.9931,18600.0
2006-12-15 15:15:00,67.83,67.86,67.81,67.86,19500.0,24.9931,25.0042,24.9858,25.0042,19500.0
2006-12-15 15:20:00,67.86,67.86,67.83,67.83,8000.0,25.0042,25.0042,24.9931,24.9931,8000.0
2006-12-15 15:25:00,67.85,67.85,67.76,67.77,27900.0,25.0005,25.0005,24.9673,24.971,27900.0
2006-12-15 15:30:00,67.78,67.83,67.78,67.83,25500.0,24.9747,24.9931,24.9747,24.9931,25500.0
2006-12-15 15:35:00,67.83,67.83,67.8,67.8,32400.0,24.9931,24.9931,24.9821,24.9821,32400.0
2006-12-15 15:40:00,67.8,67.8,67.73,67.78,37700.0,24.9821,24.9821,24.9563,24.9747,37700.0
2006-12-15 15:45:00,67.78,67.82,67.75,67.82,32100.0,24.9747,24.9894,24.9636,24.9894,32100.0
2006-12-15 15:50:00,67.81,67.83,67.77,67.77,45400.0,24.9858,24.9931,24.971,24.971,45400.0
2006-12-15 15:55:00,67.77,67.88,67.75,67.87,88600.0,24.971,25.0115,24.9636,25.0079,88600.0
2006-12-18 09:30:00,67.73,67.73,67.66,67.66,300.0,24.9563,24.9563,24.9305,24.9305,300.0
2006-12-18 09:35:00,67.67,67.77,67.58,67.74,172600.0,24.9342,24.971,24.901,24.96,172600.0
2006-12-18 09:40:00,67.76,67.82,67.7,67.82,60900.0,24.9673,24.9894,24.9452,24.9894,60900.0
2006-12-18 09:45:00,67.83,67.88,67.76,67.79,64200.0,24.9931,25.0115,24.9673,24.9784,64200.0
2006-12-18 09:50:00,67.78,67.78,67.72,67.75,36700.0,24.9747,24.9747,24.9526,24.9636,36700.0
2006-12-18 09:55:00,67.77,67.77,67.7,67.72,40500.0,24.971,24.971,24.9452,24.9526,40500.0
2006-12-18 10:00:00,67.72,67.72,67.64,67.66,39400.0,24.9526,24.9526,24.9231,24.9305,39400.0
2006-12-18 10:05:00,67.66,67.67,67.6,67.62,63900.0,24.9305,24.9342,24.9084,24.9157,63900.0
2006-12-18 10:10:00,67.6,67.62,67.58,67.62,36000.0,24.9084,24.9157,24.901,24.9157,36000.0
2006-12-18 10:15:00,67.62,67.64,67.51,67.56,88400.0,24.9157,24.9231,24.8752,24.8936,88400.0
2006-12-18 10:20:00,67.56,67.59,67.52,67.53,55400.0,24.8936,24.9047,24.8789,24.8826,55400.0
2006-12-18 10:25:00,67.53,67.57,67.52,67.53,106000.0,24.8826,24.8973,24.8789,24.8826,106000.0
2006-12-18 10:30:00,67.52,67.54,67.47,67.48,92700.0,24.8789,24.8863,24.8605,24.8642,92700.0
2006-12-18 10:35:00,67.47,67.5,67.3,67.3,167100.0,24.8605,24.8715,24.7978,24.7978,167100.0
2006-12-18 10:40:00,67.31,67.33,67.17,67.23,132300.0,24.8015,24.8089,24.7499,24.772,132300.0
2006-12-18 10:45:00,67.24,67.24,67.08,67.09,51300.0,24.7757,24.7757,24.7168,24.7205,51300.0
2006-12-18 10:50:00,67.08,67.16,67.04,67.16,179800.0,24.7168,24.7462,24.702,24.7462,179800.0
2006-12-18 10:55:00,67.16,67.18,67.1,67.11,58600.0,24.7462,24.7536,24.7241,24.7278,58600.0
2006-12-18 11:00:00,67.12,67.15,67.01,67.04,82600.0,24.7315,24.7426,24.691,24.702,82600.0
2006-12-18 11:05:00,67.06,67.11,67.01,67.03,64700.0,24.7094,24.7278,24.691,24.6983,64700.0
2006-12-18 11:10:00,67.03,67.05,66.94,66.94,183800.0,24.6983,24.7057,24.6652,24.6652,183800.0
2006-12-18 11:15:00,66.95,66.96,66.88,66.96,117800.0,24.6689,24.6726,24.6431,24.6726,117800.0
2006-12-18 11:20:00,66.97,67.11,66.97,67.1,93300.0,24.6762,24.7278,24.6762,24.7241,93300.0
2006-12-18 11:25:00,67.1,67.18,67.07,67.16,93400.0,24.7241,24.7536,24.7131,24.7462,93400.0
2006-12-18 11:30:00,67.16,67.29,67.15,67.24,73500.0,24.7462,24.7941,24.7426,24.7757,73500.0
2006-12-18 11:35:00,67.24,67.24,67.11,67.15,30400.0,24.7757,24.7757,24.7278,24.7426,30400.0
2006-12-18 11:40:00,67.15,67.21,67.15,67.18,35200.0,24.7426,24.7647,24.7426,24.7536,35200.0
2006-12-18 11:45:00,67.18,67.2,67.14,67.15,32600.0,24.7536,24.761,24.7389,24.7426,32600.0
2006-12-18 11:50:00,67.14,67.15,67.1,67.12,21400.0,24.7389,24.7426,24.7241,24.7315,21400.0
2006-12-18 11:55:00,67.13,67.13,67.05,67.05,18100.0,24.7352,24.7352,24.7057,24.7057,18100.0
2006-12-18 12:00:00,67.06,67.06,66.97,66.98,43600.0,24.7094,24.7094,24.6762,24.6799,43600.0
2006-12-18 12:05:00,67.0,67.08,66.97,67.05,56200.0,24.6873,24.7168,24.6762,24.7057,56200.0
2006-12-18 12:10:00,67.04,67.04,66.86,66.96,59900.0,24.702,24.702,24.6357,24.6726,59900.0
2006-12-18 12:15:00,66.98,67.0,66.86,66.99,29700.0,24.6799,24.6873,24.6357,24.6836,29700.0
2006-12-18 12:20:00,66.98,67.06,66.97,66.98,36800.0,24.6799,24.7094,24.6762,24.6799,36800.0
2006-12-18 12:25:00,66.97,66.99,66.94,66.94,14800.0,24.6762,24.6836,24.6652,24.6652,14800.0
2006-12-18 12:30:00,66.95,67.01,66.95,66.99,5400.0,24.6689,24.691,24.6689,24.6836,5400.0
2006-12-18 12:35:00,66.98,67.04,66.94,66.94,50100.0,24.6799,24.702,24.6652,24.6652,50100.0
2006-12-18 12:40:00,66.94,66.97,66.94,66.95,22300.0,24.6652,24.6762,24.6652,24.6689,22300.0
2006-12-18 12:45:00,66.95,66.97,66.92,66.95,25300.0,24.6689,24.6762,24.6578,24.6689,25300.0
2006-12-18 12:50:00,66.94,67.0,66.94,66.99,14000.0,24.6652,24.6873,24.6652,24.6836,14000.0
2006-12-18 12:55:00,67.0,67.0,66.98,66.98,7700.0,24.6873,24.6873,24.6799,24.6799,7700.0
2006-12-18 13:00:00,66.98,66.98,66.93,66.95,15500.0,24.6799,24.6799,24.6615,24.6689,15500.0
2006-12-18 13:05:00,66.96,67.0,66.93,67.0,27900.0,24.6726,24.6873,24.6615,24.6873,27900.0
2006-12-18 13:10:00,67.0,67.07,67.0,67.0,18700.0,24.6873,24.7131,24.6873,24.6873,18700.0
2006-12-18 13:15:00,66.99,67.04,66.99,67.04,20900.0,24.6836,24.702,24.6836,24.702,20900.0
2006-12-18 13:20:00,67.04,67.19,67.02,67.18,55700.0,24.702,24.7573,24.6947,24.7536,55700.0
2006-12-18 13:25:00,67.17,67.21,67.16,67.19,33900.0,24.7499,24.7647,24.7462,24.7573,33900.0
2006-12-18 13:30:00,67.2,67.25,67.18,67.21,48600.0,24.761,24.7794,24.7536,24.7647,48600.0
2006-12-18 13:35:00,67.21,67.26,67.19,67.25,22100.0,24.7647,24.7831,24.7573,24.7794,22100.0
2006-12-18 13:40:00,67.25,67.25,67.22,67.22,19400.0,24.7794,24.7794,24.7684,24.7684,19400.0
2006-12-18 13:45:00,67.23,67.28,67.23,67.26,18800.0,24.772,24.7905,24.772,24.7831,18800.0
2006-12-18 13:50:00,67.26,67.31,67.26,67.26,20000.0,24.7831,24.8015,24.7831,24.7831,20000.0
2006-12-18 13:55:00,67.27,67.27,67.21,67.21,9100.0,24.7868,24.7868,24.7647,24.7647,9100.0
2006-12-18 14:00:00,67.23,67.23,67.21,67.22,4800.0,24.772,24.772,24.7647,24.7684,4800.0
2006-12-18 14:05:00,67.22,67.23,67.19,67.23,18200.0,24.7684,24.772,24.7573,24.772,18200.0
2006-12-18 14:10:00,67.23,67.27,67.22,67.24,30500.0,24.772,24.7868,24.7684,24.7757,30500.0
2006-12-18 14:15:00,67.25,67.25,67.19,67.2,18900.0,24.7794,24.7794,24.7573,24.761,18900.0
2006-12-18 14:20:00,67.21,67.22,67.18,67.19,15700.0,24.7647,24.7684,24.7536,24.7573,15700.0
2006-12-18 14:25:00,67.19,67.19,67.1,67.11,9000.0,24.7573,24.7573,24.7241,24.7278,9000.0
2006-12-18 14:30:00,67.1,67.11,67.05,67.09,49000.0,24.7241,24.7278,24.7057,24.7205,49000.0
2006-12-18 14:35:00,67.08,67.08,67.02,67.05,18100.0,24.7168,24.7168,24.6947,24.7057,18100.0
2006-12-18 14:40:00,67.05,67.05,66.99,67.02,24500.0,24.7057,24.7057,24.6836,24.6947,24500.0
2006-12-18 14:45:00,67.04,67.05,67.02,67.03,11800.0,24.702,24.7057,24.6947,24.6983,11800.0
2006-12-18 14:50:00,67.03,67.09,67.01,67.01,32100.0,24.6983,24.7205,24.691,24.691,32100.0
2006-12-18 14:55:00,67.01,67.02,66.99,67.0,9800.0,24.691,24.6947,24.6836,24.6873,9800.0
2006-12-18 15:00:00,66.99,67.01,66.99,67.0,11000.0,24.6836,24.691,24.6836,24.6873,11000.0
2006-12-18 15:05:00,66.99,67.0,66.97,66.98,15700.0,24.6836,24.6873,24.6762,24.6799,15700.0
2006-12-18 15:10:00,66.98,66.98,66.94,66.94,18100.0,24.6799,24.6799,24.6652,24.6652,18100.0
2006-12-18 15:15:00,66.94,66.94,66.84,66.85,36200.0,24.6652,24.6652,24.6283,24.632,36200.0
2006-12-18 15:20:00,66.84,66.85,66.82,66.85,51900.0,24.6283,24.632,24.621,24.632,51900.0
2006-12-18 15:25:00,66.84,66.85,66.83,66.84,18600.0,24.6283,24.632,24.6247,24.6283,18600.0
2006-12-18 15:30:00,66.84,66.85,66.82,66.82,37700.0,24.6283,24.632,24.621,24.621,37700.0
2006-12-18 15:35:00,66.82,66.83,66.8,66.81,41200.0,24.621,24.6247,24.6136,24.6173,41200.0
2006-12-18 15:40:00,66.8,66.84,66.8,66.81,47800.0,24.6136,24.6283,24.6136,24.6173,47800.0
2006-12-18 15:45:00,66.82,66.83,66.79,66.79,40600.0,24.621,24.6247,24.6099,24.6099,40600.0
2006-12-18 15:50:00,66.79,66.81,66.77,66.81,68500.0,24.6099,24.6173,24.6025,24.6173,68500.0
2006-12-18 15:55:00,66.8,66.82,66.73,66.78,80400.0,24.6136,24.621,24.5878,24.6062,80400.0
2006-12-19 09:30:00,67.2,67.22,67.15,67.19,81300.0,24.761,24.7684,24.7426,24.7573,81300.0
2006-12-19 09:35:00,67.18,67.2,67.09,67.1,249600.0,24.7536,24.761,24.7205,24.7241,249600.0
2006-12-19 09:40:00,67.12,67.24,67.09,67.16,229100.0,24.7315,24.7757,24.7205,24.7462,229100.0
2006-12-19 09:45:00,67.17,67.19,67.13,67.19,33500.0,24.7499,24.7573,24.7352,24.7573,33500.0
2006-12-19 09:50:00,67.18,67.3,67.14,67.26,87900.0,24.7536,24.7978,24.7389,24.7831,87900.0
2006-12-19 09:55:00,67.26,67.32,67.14,67.16,58200.0,24.7831,24.8052,24.7389,24.7462,58200.0
2006-12-19 10:00:00,67.13,67.23,67.12,67.19,37400.0,24.7352,24.772,24.7315,24.7573,37400.0
2006-12-19 10:05:00,67.19,67.34,67.19,67.31,66800.0,24.7573,24.8126,24.7573,24.8015,66800.0
2006-12-19 10:10:00,67.31,67.41,67.29,67.41,57500.0,24.8015,24.8384,24.7941,24.8384,57500.0
2006-12-19 10:15:00,67.4,67.45,67.36,67.41,63700.0,24.8347,24.8531,24.8199,24.8384,63700.0
2006-12-19 10:20:00,67.41,67.49,67.4,67.47,24000.0,24.8384,24.8678,24.8347,24.8605,24000.0
2006-12-19 10:25:00,67.48,67.54,67.47,67.48,21700.0,24.8642,24.8863,24.8605,24.8642,21700.0
2006-12-19 10:30:00,67.49,67.52,67.42,67.49,40900.0,24.8678,24.8789,24.842,24.8678,40900.0
2006-12-19 10:35:00,67.5,67.73,67.49,67.72,43900.0,24.8715,24.9563,24.8678,24.9526,43900.0
2006-12-19 10:40:00,67.71,67.72,67.65,67.68,34200.0,24.9489,24.9526,24.9268,24.9378,34200.0
2006-12-19 10:45:00,67.69,67.69,67.62,67.64,26000.0,24.9415,24.9415,24.9157,24.9231,26000.0
2006-12-19 10:50:00,67.65,67.81,67.65,67.79,38100.0,24.9268,24.9858,24.9268,24.9784,38100.0
2006-12-19 10:55:00,67.77,67.87,67.76,67.81,27800.0,24.971,25.0079,24.9673,24.9858,27800.0
2006-12-19 11:00:00,67.8,67.89,67.8,67.86,45000.0,24.9821,25.0152,24.9821,25.0042,45000.0
2006-12-19 11:05:00,67.84,67.84,67.72,67.75,24600.0,24.9968,24.9968,24.9526,24.9636,24600.0
2006-12-19 11:10:00,67.75,67.82,67.75,67.81,24400.0,24.9636,24.9894,24.9636,24.9858,24400.0
2006-12-19 11:15:00,67.8,67.83,67.67,67.68,26900.0,24.9821,24.9931,24.9342,24.9378,26900.0
2006-12-19 11:20:00,67.68,67.75,67.66,67.66,54000.0,24.9378,24.9636,24.9305,24.9305,54000.0
2006-12-19 11:25:00,67.66,67.69,67.58,67.58,39400.0,24.9305,24.9415,24.901,24.901,39400.0
2006-12-19 11:30:00,67.59,67.61,67.5,67.51,49900.0,24.9047,24.9121,24.8715,24.8752,49900.0
2006-12-19 11:35:00,67.49,67.5,67.43,67.44,15100.0,24.8678,24.8715,24.8457,24.8494,15100.0
2006-12-19 11:40:00,67.44,67.58,67.44,67.58,30400.0,24.8494,24.901,24.8494,24.901,30400.0
2006-12-19 11:45:00,67.56,67.6,67.53,67.55,22400.0,24.8936,24.9084,24.8826,24.8899,22400.0
2006-12-19 11:50:00,67.54,67.59,67.53,67.56,10600.0,24.8863,24.9047,24.8826,24.8936,10600.0
2006-12-19 11:55:00,67.56,67.59,67.56,67.58,6100.0,24.8936,24.9047,24.8936,24.901,6100.0
2006-12-19 12:00:00,67.57,67.66,67.57,67.66,14300.0,24.8973,24.9305,24.8973,24.9305,14300.0
2006-12-19 12:05:00,67.65,67.66,67.63,67.65,10200.0,24.9268,24.9305,24.9194,24.9268,10200.0
2006-12-19 12:10:00,67.65,67.69,67.65,67.65,16800.0,24.9268,24.9415,24.9268,24.9268,16800.0
2006-12-19 12:15:00,67.63,67.64,67.53,67.55,12300.0,24.9194,24.9231,24.8826,24.8899,12300.0
2006-12-19 12:20:00,67.53,67.61,67.53,67.61,14900.0,24.8826,24.9121,24.8826,24.9121,14900.0
2006-12-19 12:25:00,67.61,67.61,67.52,67.53,12400.0,24.9121,24.9121,24.8789,24.8826,12400.0
2006-12-19 12:30:00,67.55,67.65,67.51,67.61,14900.0,24.8899,24.9268,24.8752,24.9121,14900.0
2006-12-19 12:35:00,67.6,67.67,67.6,67.63,13600.0,24.9084,24.9342,24.9084,24.9194,13600.0
2006-12-19 12:40:00,67.62,67.67,67.6,67.64,17600.0,24.9157,24.9342,24.9084,24.9231,17600.0
2006-12-19 12:45:00,67.65,67.65,67.62,67.62,5200.0,24.9268,24.9268,24.9157,24.9157,5200.0
2006-12-19 12:50:00,67.61,67.71,67.61,67.71,13300.0,24.9121,24.9489,24.9121,24.9489,13300.0
2006-12-19 12:55:00,67.69,67.69,67.62,67.67,8500.0,24.9415,24.9415,24.9157,24.9342,8500.0
2006-12-19 13:00:00,67.66,67.69,67.65,67.69,4800.0,24.9305,24.9415,24.9268,24.9415,4800.0
2006-12-19 13:05:00,67.69,67.73,67.69,67.7,11400.0,24.9415,24.9563,24.9415,24.9452,11400.0
2006-12-19 13:10:00,67.71,67.76,67.67,67.72,26200.0,24.9489,24.9673,24.9342,24.9526,26200.0
2006-12-19 13:15:00,67.72,67.77,67.71,67.76,20600.0,24.9526,24.971,24.9489,24.9673,20600.0
2006-12-19 13:20:00,67.77,67.79,67.75,67.76,12600.0,24.971,24.9784,24.9636,24.9673,12600.0
2006-12-19 13:25:00,67.77,67.79,67.75,67.75,9900.0,24.971,24.9784,24.9636,24.9636,9900.0
2006-12-19 13:30:00,67.76,67.85,67.76,67.84,30900.0,24.9673,25.0005,24.9673,24.9968,30900.0
2006-12-19 13:35:00,67.84,67.96,67.84,67.9,38300.0,24.9968,25.041,24.9968,25.0189,38300.0
2006-12-19 13:40:00,67.9,68.0,67.9,68.0,25800.0,25.0189,25.0558,25.0189,25.0558,25800.0
2006-12-19 13:45:00,68.0,68.11,67.99,68.08,44600.0,25.0558,25.0963,25.0521,25.0852,44600.0
2006-12-19 13:50:00,68.08,68.1,67.95,68.0,45900.0,25.0852,25.0926,25.0373,25.0558,45900.0
2006-12-19 13:55:00,68.01,68.07,67.99,68.05,19300.0,25.0594,25.0816,25.0521,25.0742,19300.0
2006-12-19 14:00:00,68.05,68.05,68.0,68.05,25700.0,25.0742,25.0742,25.0558,25.0742,25700.0
2006-12-19 14:05:00,68.05,68.25,68.03,68.1,54100.0,25.0742,25.1479,25.0668,25.0926,54100.0
2006-12-19 14:10:00,68.11,68.13,68.02,68.07,43000.0,25.0963,25.1037,25.0631,25.0816,43000.0
2006-12-19 14:15:00,68.07,68.07,67.99,67.99,27900.0,25.0816,25.0816,25.0521,25.0521,27900.0
2006-12-19 14:20:00,68.03,68.03,67.97,68.02,21900.0,25.0668,25.0668,25.0447,25.0631,21900.0
2006-12-19 14:25:00,68.01,68.09,67.98,68.03,38100.0,25.0594,25.0889,25.0484,25.0668,38100.0
2006-12-19 14:30:00,68.03,68.03,67.9,67.97,49300.0,25.0668,25.0668,25.0189,25.0447,49300.0
2006-12-19 14:35:00,67.99,68.01,67.96,67.99,19700.0,25.0521,25.0594,25.041,25.0521,19700.0
2006-12-19 14:40:00,67.99,68.01,67.96,68.01,19100.0,25.0521,25.0594,25.041,25.0594,19100.0
2006-12-19 14:45:00,68.02,68.02,67.92,67.93,15800.0,25.0631,25.0631,25.0263,25.03,15800.0
2006-12-19 14:50:00,67.92,68.0,67.92,67.99,17800.0,25.0263,25.0558,25.0263,25.0521,17800.0
2006-12-19 14:55:00,68.0,68.02,67.93,67.98,13800.0,25.0558,25.0631,25.03,25.0484,13800.0
2006-12-19 15:00:00,67.98,67.99,67.96,67.98,10500.0,25.0484,25.0521,25.041,25.0484,10500.0
2006-12-19 15:05:00,67.98,68.02,67.97,68.01,25400.0,25.0484,25.0631,25.0447,25.0594,25400.0
2006-12-19 15:10:00,68.02,68.08,68.0,68.02,26300.0,25.0631,25.0852,25.0558,25.0631,26300.0
2006-12-19 15:15:00,68.01,68.02,67.98,68.02,23900.0,25.0594,25.0631,25.0484,25.0631,23900.0
2006-12-19 15:20:00,68.02,68.04,68.0,68.01,11400.0,25.0631,25.0705,25.0558,25.0594,11400.0
2006-12-19 15:25:00,68.01,68.02,67.97,68.0,20500.0,25.0594,25.0631,25.0447,25.0558,20500.0
2006-12-19 15:30:00,68.0,68.05,67.98,68.05,35800.0,25.0558,25.0742,25.0484,25.0742,35800.0
2006-12-19 15:35:00,68.04,68.05,67.99,68.04,38400.0,25.0705,25.0742,25.0521,25.0705,38400.0
2006-12-19 15:40:00,68.03,68.05,67.99,68.04,39200.0,25.0668,25.0742,25.0521,25.0705,39200.0
2006-12-19 15:45:00,68.02,68.05,67.9,67.96,84000.0,25.0631,25.0742,25.0189,25.041,84000.0
2006-12-19 15:50:00,67.96,67.97,67.89,67.95,46500.0,25.041,25.0447,25.0152,25.0373,46500.0
2006-12-19 15:55:00,67.94,67.98,67.9,67.9,47600.0,25.0337,25.0484,25.0189,25.0189,47600.0
2006-12-20 09:30:00,67.45,67.53,67.44,67.53,22100.0,24.8531,24.8826,24.8494,24.8826,22100.0
2006-12-20 09:35:00,67.5,67.56,67.43,67.44,99000.0,24.8715,24.8936,24.8457,24.8494,99000.0
2006-12-20 09:40:00,67.44,67.44,67.37,67.39,54300.0,24.8494,24.8494,24.8236,24.831,54300.0
2006-12-20 09:45:00,67.39,67.45,67.32,67.36,38600.0,24.831,24.8531,24.8052,24.8199,38600.0
2006-12-20 09:50:00,67.34,67.39,67.32,67.38,60900.0,24.8126,24.831,24.8052,24.8273,60900.0
2006-12-20 09:55:00,67.37,67.39,67.3,67.31,20400.0,24.8236,24.831,24.7978,24.8015,20400.0
2006-12-20 10:00:00,67.31,67.4,67.28,67.39,50100.0,24.8015,24.8347,24.7905,24.831,50100.0
2006-12-20 10:05:00,67.4,67.41,67.32,67.39,62500.0,24.8347,24.8384,24.8052,24.831,62500.0
2006-12-20 10:10:00,67.38,67.44,67.37,67.44,17200.0,24.8273,24.8494,24.8236,24.8494,17200.0
2006-12-20 10:15:00,67.42,67.46,67.39,67.44,46700.0,24.842,24.8568,24.831,24.8494,46700.0
2006-12-20 10:20:00,67.44,67.44,67.33,67.36,50900.0,24.8494,24.8494,24.8089,24.8199,50900.0
2006-12-20 10:25:00,67.36,67.42,67.31,67.42,57200.0,24.8199,24.842,24.8015,24.842,57200.0
2006-12-20 10:30:00,67.43,67.58,67.38,67.41,252000.0,24.8457,24.901,24.8273,24.8384,252000.0
2006-12-20 10:35:00,67.4,67.4,67.24,67.31,122700.0,24.8347,24.8347,24.7757,24.8015,122700.0
2006-12-20 10:40:00,67.32,67.43,67.29,67.4,62900.0,24.8052,24.8457,24.7941,24.8347,62900.0
2006-12-20 10:45:00,67.39,67.39,67.29,67.36,28700.0,24.831,24.831,24.7941,24.8199,28700.0
2006-12-20 10:50:00,67.36,67.36,67.24,67.28,51700.0,24.8199,24.8199,24.7757,24.7905,51700.0
2006-12-20 10:55:00,67.28,67.33,67.21,67.23,53200.0,24.7905,24.8089,24.7647,24.772,53200.0
2006-12-20 11:00:00,67.23,67.29,67.2,67.28,52900.0,24.772,24.7941,24.761,24.7905,52900.0
2006-12-20 11:05:00,67.28,67.3,67.23,67.28,29600.0,24.7905,24.7978,24.772,24.7905,29600.0
2006-12-20 11:10:00,67.26,67.26,67.21,67.21,16600.0,24.7831,24.7831,24.7647,24.7647,16600.0
2006-12-20 11:15:00,67.22,67.22,67.14,67.15,34700.0,24.7684,24.7684,24.7389,24.7426,34700.0
2006-12-20 11:20:00,67.15,67.16,67.04,67.13,85000.0,24.7426,24.7462,24.702,24.7352,85000.0
2006-12-20 11:25:00,67.13,67.26,67.13,67.2,63100.0,24.7352,24.7831,24.7352,24.761,63100.0
2006-12-20 11:30:00,67.2,67.27,67.19,67.19,37400.0,24.761,24.7868,24.7573,24.7573,37400.0
2006-12-20 11:35:00,67.18,67.18,67.13,67.14,23400.0,24.7536,24.7536,24.7352,24.7389,23400.0
2006-12-20 11:40:00,67.15,67.21,67.08,67.11,29800.0,24.7426,24.7647,24.7168,24.7278,29800.0
2006-12-20 11:45:00,67.11,67.14,67.01,67.13,30600.0,24.7278,24.7389,24.691,24.7352,30600.0
2006-12-20 11:50:00,67.13,67.15,67.1,67.14,14000.0,24.7352,24.7426,24.7241,24.7389,14000.0
2006-12-20 11:55:00,67.15,67.15,67.02,67.09,29700.0,24.7426,24.7426,24.6947,24.7205,29700.0
2006-12-20 12:00:00,67.1,67.26,67.1,67.24,17400.0,24.7241,24.7831,24.7241,24.7757,17400.0
2006-12-20 12:05:00,67.24,67.25,67.17,67.19,7700.0,24.7757,24.7794,24.7499,24.7573,7700.0
2006-12-20 12:10:00,67.2,67.28,67.19,67.26,19400.0,24.761,24.7905,24.7573,24.7831,19400.0
2006-12-20 12:15:00,67.27,67.3,67.26,67.28,28800.0,24.7868,24.7978,24.7831,24.7905,28800.0
2006-12-20 12:20:00,67.29,67.35,67.28,67.32,33700.0,24.7941,24.8163,24.7905,24.8052,33700.0
2006-12-20 12:25:00,67.33,67.35,67.28,67.29,9600.0,24.8089,24.8163,24.7905,24.7941,9600.0
2006-12-20 12:30:00,67.28,67.28,67.21,67.21,10900.0,24.7905,24.7905,24.7647,24.7647,10900.0
2006-12-20 12:35:00,67.22,67.23,67.18,67.18,5100.0,24.7684,24.772,24.7536,24.7536,5100.0
2006-12-20 12:40:00,67.17,67.19,67.13,67.19,11900.0,24.7499,24.7573,24.7352,24.7573,11900.0
2006-12-20 12:45:00,67.22,67.22,67.18,67.19,10300.0,24.7684,24.7684,24.7536,24.7573,10300.0
2006-12-20 12:50:00,67.19,67.2,67.18,67.19,2100.0,24.7573,24.761,24.7536,24.7573,2100.0
2006-12-20 12:55:00,67.17,67.18,67.13,67.15,7800.0,24.7499,24.7536,24.7352,24.7426,7800.0
2006-12-20 13:00:00,67.16,67.17,67.1,67.1,14400.0,24.7462,24.7499,24.7241,24.7241,14400.0
2006-12-20 13:05:00,67.11,67.11,67.05,67.06,13900.0,24.7278,24.7278,24.7057,24.7094,13900.0
2006-12-20 13:10:00,67.05,67.05,66.98,67.0,83500.0,24.7057,24.7057,24.6799,24.6873,83500.0
2006-12-20 13:15:00,66.99,67.12,66.99,67.1,45200.0,24.6836,24.7315,24.6836,24.7241,45200.0
2006-12-20 13:20:00,67.1,67.11,67.05,67.1,33400.0,24.7241,24.7278,24.7057,24.7241,33400.0
2006-12-20 13:25:00,67.1,67.11,67.0,67.03,53900.0,24.7241,24.7278,24.6873,24.6983,53900.0
2006-12-20 13:30:00,67.04,67.12,67.03,67.11,32900.0,24.702,24.7315,24.6983,24.7278,32900.0
2006-12-20 13:35:00,67.11,67.11,66.93,66.98,54900.0,24.7278,24.7278,24.6615,24.6799,54900.0
2006-12-20 13:40:00,66.98,67.04,66.98,67.02,34100.0,24.6799,24.702,24.6799,24.6947,34100.0
2006-12-20 13:45:00,67.03,67.04,67.0,67.01,12700.0,24.6983,24.702,24.6873,24.691,12700.0
2006-12-20 13:50:00,67.02,67.11,67.02,67.09,11100.0,24.6947,24.7278,24.6947,24.7205,11100.0
2006-12-20 13:55:00,67.09,67.09,67.03,67.03,8300.0,24.7205,24.7205,24.6983,24.6983,8300.0
2006-12-20 14:00:00,67.03,67.04,66.98,67.03,12300.0,24.6983,24.702,24.6799,24.6983,12300.0
2006-12-20 14:05:00,67.05,67.06,67.0,67.06,7500.0,24.7057,24.7094,24.6873,24.7094,7500.0
2006-12-20 14:10:00,67.06,67.1,67.05,67.1,6200.0,24.7094,24.7241,24.7057,24.7241,6200.0
2006-12-20 14:15:00,67.09,67.11,67.08,67.1,8600.0,24.7205,24.7278,24.7168,24.7241,8600.0
2006-12-20 14:20:00,67.1,67.2,67.1,67.17,25200.0,24.7241,24.761,24.7241,24.7499,25200.0
2006-12-20 14:25:00,67.17,67.18,67.06,67.07,23500.0,24.7499,24.7536,24.7094,24.7131,23500.0
2006-12-20 14:30:00,67.07,67.11,67.0,67.0,10700.0,24.7131,24.7278,24.6873,24.6873,10700.0
2006-12-20 14:35:00,67.01,67.06,67.0,67.04,11700.0,24.691,24.7094,24.6873,24.702,11700.0
2006-12-20 14:40:00,67.05,67.05,67.02,67.04,10600.0,24.7057,24.7057,24.6947,24.702,10600.0
2006-12-20 14:45:00,67.01,67.02,66.98,67.0,15500.0,24.691,24.6947,24.6799,24.6873,15500.0
2006-12-20 14:50:00,67.01,67.01,66.99,67.01,12700.0,24.691,24.691,24.6836,24.691,12700.0
2006-12-20 14:55:00,67.01,67.05,67.0,67.0,10200.0,24.691,24.7057,24.6873,24.6873,10200.0
2006-12-20 15:00:00,66.99,67.0,66.91,66.96,29400.0,24.6836,24.6873,24.6541,24.6726,29400.0
2006-12-20 15:05:00,66.95,66.99,66.95,66.98,19700.0,24.6689,24.6836,24.6689,24.6799,19700.0
2006-12-20 15:10:00,66.98,66.99,66.95,66.95,17900.0,24.6799,24.6836,24.6689,24.6689,17900.0
2006-12-20 15:15:00,66.96,67.02,66.96,66.98,32600.0,24.6726,24.6947,24.6726,24.6799,32600.0
2006-12-20 15:20:00,66.99,67.0,66.94,66.97,56900.0,24.6836,24.6873,24.6652,24.6762,56900.0
2006-12-20 15:25:00,66.96,66.99,66.93,66.98,20300.0,24.6726,24.6836,24.6615,24.6799,20300.0
2006-12-20 15:30:00,66.98,67.02,66.97,67.01,13500.0,24.6799,24.6947,24.6762,24.691,13500.0
2006-12-20 15:35:00,67.01,67.03,66.99,67.02,24200.0,24.691,24.6983,24.6836,24.6947,24200.0
2006-12-20 15:40:00,67.02,67.05,67.02,67.04,54400.0,24.6947,24.7057,24.6947,24.702,54400.0
2006-12-20 15:45:00,67.03,67.04,66.91,66.98,65400.0,24.6983,24.702,24.6541,24.6799,65400.0
2006-12-20 15:50:00,66.98,66.98,66.96,66.97,33800.0,24.6799,24.6799,24.6726,24.6762,33800.0
2006-12-20 15:55:00,66.97,66.97,66.9,66.95,68100.0,24.6762,24.6762,24.6504,24.6689,68100.0
2006-12-21 09:30:00,66.52,66.56,66.47,66.49,19000.0,24.5104,24.5252,24.492,24.4994,19000.0
2006-12-21 09:35:00,66.49,66.55,66.4,66.41,228000.0,24.4994,24.5215,24.4662,24.4699,228000.0
2006-12-21 09:40:00,66.44,66.47,66.37,66.46,62000.0,24.481,24.492,24.4552,24.4883,62000.0
2006-12-21 09:45:00,66.46,66.52,66.44,66.46,35300.0,24.4883,24.5104,24.481,24.4883,35300.0
2006-12-21 09:50:00,66.46,66.49,66.42,66.46,45900.0,24.4883,24.4994,24.4736,24.4883,45900.0
2006-12-21 09:55:00,66.46,66.46,66.37,66.4,35400.0,24.4883,24.4883,24.4552,24.4662,35400.0
2006-12-21 10:00:00,66.38,66.42,66.35,66.4,51500.0,24.4588,24.4736,24.4478,24.4662,51500.0
2006-12-21 10:05:00,66.4,66.44,66.39,66.44,77400.0,24.4662,24.481,24.4625,24.481,77400.0
2006-12-21 10:10:00,66.44,66.46,66.41,66.43,36600.0,24.481,24.4883,24.4699,24.4773,36600.0
2006-12-21 10:15:00,66.41,66.44,66.34,66.36,101900.0,24.4699,24.481,24.4441,24.4515,101900.0
2006-12-21 10:20:00,66.36,66.37,66.26,66.29,47300.0,24.4515,24.4552,24.4146,24.4257,47300.0
2006-12-21 10:25:00,66.29,66.3,66.24,66.27,49600.0,24.4257,24.4294,24.4073,24.4183,49600.0
2006-12-21 10:30:00,66.25,66.3,66.2,66.23,65100.0,24.4109,24.4294,24.3925,24.4036,65100.0
2006-12-21 10:35:00,66.21,66.3,66.2,66.27,31100.0,24.3962,24.4294,24.3925,24.4183,31100.0
2006-12-21 10:40:00,66.26,66.37,66.26,66.34,24500.0,24.4146,24.4552,24.4146,24.4441,24500.0
2006-12-21 10:45:00,66.35,66.37,66.28,66.29,52500.0,24.4478,24.4552,24.422,24.4257,52500.0
2006-12-21 10:50:00,66.29,66.4,66.25,66.4,16000.0,24.4257,24.4662,24.4109,24.4662,16000.0
2006-12-21 10:55:00,66.38,66.48,66.38,66.46,34700.0,24.4588,24.4957,24.4588,24.4883,34700.0
2006-12-21 11:00:00,66.46,66.5,66.44,66.48,48400.0,24.4883,24.5031,24.481,24.4957,48400.0
2006-12-21 11:05:00,66.48,66.54,66.45,66.53,32300.0,24.4957,24.5178,24.4846,24.5141,32300.0
2006-12-21 11:10:00,66.54,66.67,66.54,66.55,108800.0,24.5178,24.5657,24.5178,24.5215,108800.0
2006-12-21 11:15:00,66.55,66.63,66.51,66.63,29700.0,24.5215,24.551,24.5067,24.551,29700.0
2006-12-21 11:20:00,66.63,66.72,66.61,66.71,53800.0,24.551,24.5841,24.5436,24.5804,53800.0
2006-12-21 11:25:00,66.69,66.7,66.62,66.66,25600.0,24.5731,24.5768,24.5473,24.562,25600.0
2006-12-21 11:30:00,66.66,66.79,66.65,66.76,47300.0,24.562,24.6099,24.5583,24.5989,47300.0
2006-12-21 11:35:00,66.75,66.75,66.66,66.71,27800.0,24.5952,24.5952,24.562,24.5804,27800.0
2006-12-21 11:40:00,66.72,66.76,66.72,66.76,21200.0,24.5841,24.5989,24.5841,24.5989,21200.0
2006-12-21 11:45:00,66.76,66.86,66.76,66.84,44100.0,24.5989,24.6357,24.5989,24.6283,44100.0
2006-12-21 11:50:00,66.84,66.88,66.73,66.74,25700.0,24.6283,24.6431,24.5878,24.5915,25700.0
2006-12-21 11:55:00,66.74,66.79,66.72,66.72,16300.0,24.5915,24.6099,24.5841,24.5841,16300.0
2006-12-21 12:00:00,66.72,66.8,66.66,66.8,33600.0,24.5841,24.6136,24.562,24.6136,33600.0
2006-12-21 12:05:00,66.81,66.81,66.75,66.8,12100.0,24.6173,24.6173,24.5952,24.6136,12100.0
2006-12-21 12:10:00,66.8,66.82,66.75,66.75,7400.0,24.6136,24.621,24.5952,24.5952,7400.0
2006-12-21 12:15:00,66.75,66.78,66.63,66.63,32800.0,24.5952,24.6062,24.551,24.551,32800.0
2006-12-21 12:20:00,66.61,66.66,66.55,66.55,16800.0,24.5436,24.562,24.5215,24.5215,16800.0
2006-12-21 12:25:00,66.56,66.56,66.53,66.55,7400.0,24.5252,24.5252,24.5141,24.5215,7400.0
2006-12-21 12:30:00,66.56,66.56,66.46,66.46,33800.0,24.5252,24.5252,24.4883,24.4883,33800.0
2006-12-21 12:35:00,66.46,66.54,66.44,66.53,36100.0,24.4883,24.5178,24.481,24.5141,36100.0
2006-12-21 12:40:00,66.53,66.58,66.5,66.58,22400.0,24.5141,24.5325,24.5031,24.5325,22400.0
2006-12-21 12:45:00,66.57,66.58,66.54,66.55,10300.0,24.5289,24.5325,24.5178,24.5215,10300.0
2006-12-21 12:50:00,66.55,66.63,66.55,66.59,12900.0,24.5215,24.551,24.5215,24.5362,12900.0
2006-12-21 12:55:00,66.59,66.6,66.56,66.58,9000.0,24.5362,24.5399,24.5252,24.5325,9000.0
2006-12-21 13:00:00,66.57,66.57,66.5,66.52,44500.0,24.5289,24.5289,24.5031,24.5104,44500.0
2006-12-21 13:05:00,66.52,66.58,66.51,66.55,51500.0,24.5104,24.5325,24.5067,24.5215,51500.0
2006-12-21 13:10:00,66.53,66.55,66.48,66.49,30400.0,24.5141,24.5215,24.4957,24.4994,30400.0
2006-12-21 13:15:00,66.5,66.53,66.48,66.5,12300.0,24.5031,24.5141,24.4957,24.5031,12300.0
2006-12-21 13:20:00,66.5,66.59,66.5,66.59,7900.0,24.5031,24.5362,24.5031,24.5362,7900.0
2006-12-21 13:25:00,66.57,66.65,66.55,66.58,31900.0,24.5289,24.5583,24.5215,24.5325,31900.0
2006-12-21 13:30:00,66.59,66.73,66.58,66.71,91000.0,24.5362,24.5878,24.5325,24.5804,91000.0
2006-12-21 13:35:00,66.72,66.73,66.7,66.72,29500.0,24.5841,24.5878,24.5768,24.5841,29500.0
2006-12-21 13:40:00,66.72,66.72,66.65,66.66,3700.0,24.5841,24.5841,24.5583,24.562,3700.0
2006-12-21 13:45:00,66.66,66.66,66.62,66.64,15300.0,24.562,24.562,24.5473,24.5546,15300.0
2006-12-21 13:50:00,66.64,66.69,66.63,66.69,16100.0,24.5546,24.5731,24.551,24.5731,16100.0
2006-12-21 13:55:00,66.67,66.67,66.63,66.64,6800.0,24.5657,24.5657,24.551,24.5546,6800.0
2006-12-21 14:00:00,66.62,66.63,66.58,66.61,5500.0,24.5473,24.551,24.5325,24.5436,5500.0
2006-12-21 14:05:00,66.61,66.66,66.6,66.66,12700.0,24.5436,24.562,24.5399,24.562,12700.0
2006-12-21 14:10:00,66.65,66.72,66.65,66.67,44900.0,24.5583,24.5841,24.5583,24.5657,44900.0
2006-12-21 14:15:00,66.67,66.67,66.58,66.59,23400.0,24.5657,24.5657,24.5325,24.5362,23400.0
2006-12-21 14:20:00,66.59,66.62,66.56,66.61,16200.0,24.5362,24.5473,24.5252,24.5436,16200.0
2006-12-21 14:25:00,66.61,66.7,66.61,66.65,30200.0,24.5436,24.5768,24.5436,24.5583,30200.0
2006-12-21 14:30:00,66.65,66.75,66.63,66.75,47900.0,24.5583,24.5952,24.551,24.5952,47900.0
2006-12-21 14:35:00,66.75,66.83,66.72,66.8,17300.0,24.5952,24.6247,24.5841,24.6136,17300.0
2006-12-21 14:40:00,66.8,66.82,66.76,66.82,26100.0,24.6136,24.621,24.5989,24.621,26100.0
2006-12-21 14:45:00,66.79,66.81,66.75,66.78,13800.0,24.6099,24.6173,24.5952,24.6062,13800.0
2006-12-21 14:50:00,66.78,66.78,66.68,66.7,8500.0,24.6062,24.6062,24.5694,24.5768,8500.0
2006-12-21 14:55:00,66.7,66.75,66.68,66.7,24600.0,24.5768,24.5952,24.5694,24.5768,24600.0
2006-12-21 15:00:00,66.69,66.7,66.68,66.7,15000.0,24.5731,24.5768,24.5694,24.5768,15000.0
2006-12-21 15:05:00,66.7,66.74,66.68,66.72,16700.0,24.5768,24.5915,24.5694,24.5841,16700.0
2006-12-21 15:10:00,66.73,66.8,66.73,66.8,15100.0,24.5878,24.6136,24.5878,24.6136,15100.0
2006-12-21 15:15:00,66.8,66.81,66.79,66.79,27600.0,24.6136,24.6173,24.6099,24.6099,27600.0
2006-12-21 15:20:00,66.8,66.8,66.75,66.77,26300.0,24.6136,24.6136,24.5952,24.6025,26300.0
2006-12-21 15:25:00,66.77,66.84,66.77,66.83,38400.0,24.6025,24.6283,24.6025,24.6247,38400.0
2006-12-21 15:30:00,66.83,66.88,66.82,66.87,33800.0,24.6247,24.6431,24.621,24.6394,33800.0
2006-12-21 15:35:00,66.87,66.92,66.84,66.87,78000.0,24.6394,24.6578,24.6283,24.6394,78000.0
2006-12-21 15:40:00,66.87,66.9,66.87,66.89,58300.0,24.6394,24.6504,24.6394,24.6468,58300.0
2006-12-21 15:45:00,66.89,66.91,66.87,66.9,56100.0,24.6468,24.6541,24.6394,24.6504,56100.0
2006-12-21 15:50:00,66.88,66.92,66.87,66.9,65200.0,24.6431,24.6578,24.6394,24.6504,65200.0
2006-12-21 15:55:00,66.9,66.93,66.85,66.9,106100.0,24.6504,24.6615,24.632,24.6504,106100.0
2006-12-22 09:30:00,67.17,67.3,67.17,67.26,1300.0,24.7499,24.7978,24.7499,24.7831,1300.0
2006-12-22 09:35:00,67.27,67.27,66.98,66.98,125900.0,24.7868,24.7868,24.6799,24.6799,125900.0
2006-12-22 09:40:00,66.94,67.13,66.86,67.1,97800.0,24.6652,24.7352,24.6357,24.7241,97800.0
2006-12-22 09:45:00,67.1,67.1,66.95,67.0,69500.0,24.7241,24.7241,24.6689,24.6873,69500.0
2006-12-22 09:50:00,66.97,67.03,66.97,67.02,35200.0,24.6762,24.6983,24.6762,24.6947,35200.0
2006-12-22 09:55:00,67.04,67.04,66.97,67.02,30000.0,24.702,24.702,24.6762,24.6947,30000.0
2006-12-22 10:00:00,67.02,67.06,66.96,66.96,38700.0,24.6947,24.7094,24.6726,24.6726,38700.0
2006-12-22 10:05:00,66.97,67.03,66.95,66.99,42900.0,24.6762,24.6983,24.6689,24.6836,42900.0
2006-12-22 10:10:00,66.97,66.99,66.95,66.98,24100.0,24.6762,24.6836,24.6689,24.6799,24100.0
2006-12-22 10:15:00,66.98,67.02,66.97,66.99,38000.0,24.6799,24.6947,24.6762,24.6836,38000.0
2006-12-22 10:20:00,66.99,67.0,66.96,66.98,13900.0,24.6836,24.6873,24.6726,24.6799,13900.0
2006-12-22 10:25:00,66.98,67.01,66.93,67.0,38200.0,24.6799,24.691,24.6615,24.6873,38200.0
2006-12-22 10:30:00,66.98,67.01,66.97,67.01,24300.0,24.6799,24.691,24.6762,24.691,24300.0
2006-12-22 10:35:00,67.04,67.11,67.03,67.07,34000.0,24.702,24.7278,24.6983,24.7131,34000.0
2006-12-22 10:40:00,67.07,67.09,67.02,67.05,19000.0,24.7131,24.7205,24.6947,24.7057,19000.0
2006-12-22 10:45:00,67.06,67.08,67.0,67.03,16500.0,24.7094,24.7168,24.6873,24.6983,16500.0
2006-12-22 10:50:00,67.02,67.03,66.98,66.98,19200.0,24.6947,24.6983,24.6799,24.6799,19200.0
2006-12-22 10:55:00,66.99,67.01,66.98,66.99,17200.0,24.6836,24.691,24.6799,24.6836,17200.0
2006-12-22 11:00:00,66.99,67.0,66.97,66.99,19300.0,24.6836,24.6873,24.6762,24.6836,19300.0
2006-12-22 11:05:00,66.99,67.03,66.99,67.0,13100.0,24.6836,24.6983,24.6836,24.6873,13100.0
2006-12-22 11:10:00,66.98,67.01,66.96,66.97,26000.0,24.6799,24.691,24.6726,24.6762,26000.0
2006-12-22 11:15:00,66.98,67.0,66.95,67.0,7200.0,24.6799,24.6873,24.6689,24.6873,7200.0
2006-12-22 11:20:00,66.99,67.01,66.98,66.98,14200.0,24.6836,24.691,24.6799,24.6799,14200.0
2006-12-22 11:25:00,66.96,66.96,66.93,66.95,16500.0,24.6726,24.6726,24.6615,24.6689,16500.0
2006-12-22 11:30:00,66.95,66.96,66.92,66.96,11000.0,24.6689,24.6726,24.6578,24.6726,11000.0
2006-12-22 11:35:00,66.97,66.98,66.93,66.98,17400.0,24.6762,24.6799,24.6615,24.6799,17400.0
2006-12-22 11:40:00,66.98,66.98,66.97,66.98,5000.0,24.6799,24.6799,24.6762,24.6799,5000.0
2006-12-22 11:45:00,66.97,67.03,66.97,67.0,35300.0,24.6762,24.6983,24.6762,24.6873,35300.0
2006-12-22 11:50:00,67.01,67.01,66.94,67.0,24200.0,24.691,24.691,24.6652,24.6873,24200.0
2006-12-22 11:55:00,66.99,67.0,66.97,66.97,7800.0,24.6836,24.6873,24.6762,24.6762,7800.0
2006-12-22 12:00:00,66.97,66.97,66.91,66.94,21300.0,24.6762,24.6762,24.6541,24.6652,21300.0
2006-12-22 12:05:00,66.93,66.98,66.89,66.89,20600.0,24.6615,24.6799,24.6468,24.6468,20600.0
2006-12-22 12:10:00,66.86,66.91,66.85,66.89,14200.0,24.6357,24.6541,24.632,24.6468,14200.0
2006-12-22 12:15:00,66.88,66.92,66.87,66.89,18300.0,24.6431,24.6578,24.6394,24.6468,18300.0
2006-12-22 12:20:00,66.87,66.94,66.87,66.9,13500.0,24.6394,24.6652,24.6394,24.6504,13500.0
2006-12-22 12:25:00,66.9,66.93,66.87,66.9,17900.0,24.6504,24.6615,24.6394,24.6504,17900.0
2006-12-22 12:30:00,66.88,66.9,66.82,66.82,11400.0,24.6431,24.6504,24.621,24.621,11400.0
2006-12-22 12:35:00,66.82,66.82,66.75,66.81,17600.0,24.621,24.621,24.5952,24.6173,17600.0
2006-12-22 12:40:00,66.81,66.85,66.8,66.84,10000.0,24.6173,24.632,24.6136,24.6283,10000.0
2006-12-22 12:45:00,66.85,66.86,66.8,66.8,10400.0,24.632,24.6357,24.6136,24.6136,10400.0
2006-12-22 12:50:00,66.8,66.86,66.74,66.86,36000.0,24.6136,24.6357,24.5915,24.6357,36000.0
2006-12-22 12:55:00,66.84,66.84,66.77,66.77,3800.0,24.6283,24.6283,24.6025,24.6025,3800.0
2006-12-22 13:00:00,66.77,66.78,66.73,66.73,4300.0,24.6025,24.6062,24.5878,24.5878,4300.0
2006-12-22 13:05:00,66.74,66.74,66.69,66.69,11200.0,24.5915,24.5915,24.5731,24.5731,11200.0
2006-12-22 13:10:00,66.68,66.72,66.68,66.68,21500.0,24.5694,24.5841,24.5694,24.5694,21500.0
2006-12-22 13:15:00,66.69,66.69,66.67,66.67,8800.0,24.5731,24.5731,24.5657,24.5657,8800.0
2006-12-22 13:20:00,66.68,66.68,66.66,66.67,3500.0,24.5694,24.5694,24.562,24.5657,3500.0
2006-12-22 13:25:00,66.67,66.68,66.63,66.64,4000.0,24.5657,24.5694,24.551,24.5546,4000.0
2006-12-22 13:30:00,66.63,66.64,66.6,66.63,23500.0,24.551,24.5546,24.5399,24.551,23500.0
2006-12-22 13:35:00,66.63,66.64,66.61,66.62,17300.0,24.551,24.5546,24.5436,24.5473,17300.0
2006-12-22 13:40:00,66.6,66.63,66.6,66.6,9500.0,24.5399,24.551,24.5399,24.5399,9500.0
2006-12-22 13:45:00,66.6,66.62,66.6,66.62,5300.0,24.5399,24.5473,24.5399,24.5473,5300.0
2006-12-22 13:50:00,66.62,66.64,66.61,66.62,26300.0,24.5473,24.5546,24.5436,24.5473,26300.0
2006-12-22 13:55:00,66.62,66.63,66.61,66.61,5900.0,24.5473,24.551,24.5436,24.5436,5900.0
2006-12-22 14:00:00,66.61,66.62,66.57,66.6,18000.0,24.5436,24.5473,24.5289,24.5399,18000.0
2006-12-22 14:05:00,66.59,66.62,66.59,66.6,9000.0,24.5362,24.5473,24.5362,24.5399,9000.0
2006-12-22 14:10:00,66.6,66.62,66.6,66.61,6100.0,24.5399,24.5473,24.5399,24.5436,6100.0
2006-12-22 14:15:00,66.6,66.69,66.59,66.6,18100.0,24.5399,24.5731,24.5362,24.5399,18100.0
2006-12-22 14:20:00,66.59,66.59,66.57,66.59,21200.0,24.5362,24.5362,24.5289,24.5362,21200.0
2006-12-22 14:25:00,66.58,66.58,66.52,66.53,12700.0,24.5325,24.5325,24.5104,24.5141,12700.0
2006-12-22 14:30:00,66.54,66.6,66.49,66.5,28400.0,24.5178,24.5399,24.4994,24.5031,28400.0
2006-12-22 14:35:00,66.48,66.52,66.48,66.48,17300.0,24.4957,24.5104,24.4957,24.4957,17300.0
2006-12-22 14:40:00,66.48,66.49,66.46,66.47,27700.0,24.4957,24.4994,24.4883,24.492,27700.0
2006-12-22 14:45:00,66.46,66.46,66.42,66.44,15200.0,24.4883,24.4883,24.4736,24.481,15200.0
2006-12-22 14:50:00,66.45,66.46,66.42,66.46,27900.0,24.4846,24.4883,24.4736,24.4883,27900.0
2006-12-22 14:55:00,66.44,66.46,66.41,66.44,22400.0,24.481,24.4883,24.4699,24.481,22400.0
2006-12-22 15:00:00,66.45,66.47,66.41,66.45,42300.0,24.4846,24.492,24.4699,24.4846,42300.0
2006-12-22 15:05:00,66.45,66.46,66.42,66.44,25800.0,24.4846,24.4883,24.4736,24.481,25800.0
2006-12-22 15:10:00,66.44,66.49,66.43,66.46,33000.0,24.481,24.4994,24.4773,24.4883,33000.0
2006-12-22 15:15:00,66.46,66.52,66.44,66.45,38900.0,24.4883,24.5104,24.481,24.4846,38900.0
2006-12-22 15:20:00,66.44,66.48,66.44,66.47,19000.0,24.481,24.4957,24.481,24.492,19000.0
2006-12-22 15:25:00,66.46,66.48,66.43,66.43,19500.0,24.4883,24.4957,24.4773,24.4773,19500.0
2006-12-22 15:30:00,66.44,66.53,66.44,66.53,26700.0,24.481,24.5141,24.481,24.5141,26700.0
2006-12-22 15:35:00,66.54,66.55,66.52,66.54,25200.0,24.5178,24.5215,24.5104,24.5178,25200.0
2006-12-22 15:40:00,66.54,66.57,66.53,66.57,30700.0,24.5178,24.5289,24.5141,24.5289,30700.0
2006-12-22 15:45:00,66.57,66.61,66.54,66.55,33100.0,24.5289,24.5436,24.5178,24.5215,33100.0
2006-12-22 15:50:00,66.54,66.56,66.46,66.47,51500.0,24.5178,24.5252,24.4883,24.492,51500.0
2006-12-22 15:55:00,66.47,66.55,66.44,66.46,59000.0,24.492,24.5215,24.481,24.4883,59000.0
2006-12-26 09:30:00,66.94,66.94,66.46,66.6,52400.0,24.6652,24.6652,24.4883,24.5399,52400.0
2006-12-26 09:35:00,66.6,66.62,66.5,66.54,13600.0,24.5399,24.5473,24.5031,24.5178,13600.0
2006-12-26 09:40:00,66.52,66.59,66.52,66.57,12100.0,24.5104,24.5362,24.5104,24.5289,12100.0
2006-12-26 09:45:00,66.6,66.76,66.57,66.69,17600.0,24.5399,24.5989,24.5289,24.5731,17600.0
2006-12-26 09:50:00,66.7,66.88,66.65,66.86,72500.0,24.5768,24.6431,24.5583,24.6357,72500.0
2006-12-26 09:55:00,66.85,66.9,66.67,66.67,50800.0,24.632,24.6504,24.5657,24.5657,50800.0
2006-12-26 10:00:00,66.67,66.87,66.67,66.86,12000.0,24.5657,24.6394,24.5657,24.6357,12000.0
2006-12-26 10:05:00,66.88,66.89,66.83,66.87,28600.0,24.6431,24.6468,24.6247,24.6394,28600.0
2006-12-26 10:10:00,66.87,66.88,66.74,66.79,38000.0,24.6394,24.6431,24.5915,24.6099,38000.0
2006-12-26 10:15:00,66.78,66.81,66.77,66.79,17600.0,24.6062,24.6173,24.6025,24.6099,17600.0
2006-12-26 10:20:00,66.8,66.83,66.77,66.77,18900.0,24.6136,24.6247,24.6025,24.6025,18900.0
2006-12-26 10:25:00,66.78,66.79,66.66,66.69,29000.0,24.6062,24.6099,24.562,24.5731,29000.0
2006-12-26 10:30:00,66.69,66.72,66.68,66.68,7300.0,24.5731,24.5841,24.5694,24.5694,7300.0
2006-12-26 10:35:00,66.68,66.68,66.61,66.64,17200.0,24.5694,24.5694,24.5436,24.5546,17200.0
2006-12-26 10:40:00,66.63,66.65,66.61,66.64,12200.0,24.551,24.5583,24.5436,24.5546,12200.0
2006-12-26 10:45:00,66.63,66.64,66.54,66.55,11800.0,24.551,24.5546,24.5178,24.5215,11800.0
2006-12-26 10:50:00,66.55,66.55,66.4,66.4,36500.0,24.5215,24.5215,24.4662,24.4662,36500.0
2006-12-26 10:55:00,66.4,66.41,66.34,66.36,17700.0,24.4662,24.4699,24.4441,24.4515,17700.0
2006-12-26 11:00:00,66.34,66.35,66.3,66.34,9100.0,24.4441,24.4478,24.4294,24.4441,9100.0
2006-12-26 11:05:00,66.33,66.38,66.32,66.36,27900.0,24.4404,24.4588,24.4367,24.4515,27900.0
2006-12-26 11:10:00,66.37,66.45,66.37,66.45,13600.0,24.4552,24.4846,24.4552,24.4846,13600.0
2006-12-26 11:15:00,66.45,66.49,66.43,66.43,10500.0,24.4846,24.4994,24.4773,24.4773,10500.0
2006-12-26 11:20:00,66.44,66.44,66.41,66.41,13800.0,24.481,24.481,24.4699,24.4699,13800.0
2006-12-26 11:25:00,66.41,66.42,66.39,66.4,11400.0,24.4699,24.4736,24.4625,24.4662,11400.0
2006-12-26 11:30:00,66.53,66.53,66.3,66.3,11500.0,24.5141,24.5141,24.4294,24.4294,11500.0
2006-12-26 11:35:00,66.3,66.35,66.29,66.33,30400.0,24.4294,24.4478,24.4257,24.4404,30400.0
2006-12-26 11:40:00,66.33,66.34,66.29,66.29,12200.0,24.4404,24.4441,24.4257,24.4257,12200.0
2006-12-26 11:45:00,66.3,66.35,66.3,66.35,17900.0,24.4294,24.4478,24.4294,24.4478,17900.0
2006-12-26 11:50:00,66.35,66.35,66.28,66.34,27500.0,24.4478,24.4478,24.422,24.4441,27500.0
2006-12-26 11:55:00,66.34,66.43,66.34,66.42,8200.0,24.4441,24.4773,24.4441,24.4736,8200.0
2006-12-26 12:00:00,66.41,66.5,66.41,66.47,17900.0,24.4699,24.5031,24.4699,24.492,17900.0
2006-12-26 12:05:00,66.46,66.46,66.42,66.46,7800.0,24.4883,24.4883,24.4736,24.4883,7800.0
2006-12-26 12:10:00,66.45,66.48,66.45,66.48,4400.0,24.4846,24.4957,24.4846,24.4957,4400.0
2006-12-26 12:15:00,66.49,66.5,66.45,66.48,8600.0,24.4994,24.5031,24.4846,24.4957,8600.0
2006-12-26 12:20:00,66.47,66.51,66.46,66.49,22600.0,24.492,24.5067,24.4883,24.4994,22600.0
2006-12-26 12:25:00,66.49,66.5,66.49,66.49,20300.0,24.4994,24.5031,24.4994,24.4994,20300.0
2006-12-26 12:30:00,66.49,66.59,66.48,66.58,29400.0,24.4994,24.5362,24.4957,24.5325,29400.0
2006-12-26 12:35:00,66.59,66.62,66.54,66.54,18100.0,24.5362,24.5473,24.5178,24.5178,18100.0
2006-12-26 12:40:00,66.53,66.54,66.45,66.51,27800.0,24.5141,24.5178,24.4846,24.5067,27800.0
2006-12-26 12:45:00,66.5,66.52,66.5,66.51,9800.0,24.5031,24.5104,24.5031,24.5067,9800.0
2006-12-26 12:50:00,66.49,66.52,66.48,66.48,5300.0,24.4994,24.5104,24.4957,24.4957,5300.0
2006-12-26 12:55:00,66.48,66.52,66.48,66.5,4100.0,24.4957,24.5104,24.4957,24.5031,4100.0
2006-12-26 13:00:00,66.51,66.51,66.48,66.48,3800.0,24.5067,24.5067,24.4957,24.4957,3800.0
2006-12-26 13:05:00,66.49,66.5,66.47,66.47,13300.0,24.4994,24.5031,24.492,24.492,13300.0
2006-12-26 13:10:00,66.48,66.49,66.45,66.45,7000.0,24.4957,24.4994,24.4846,24.4846,7000.0
2006-12-26 13:15:00,66.47,66.51,66.45,66.49,8600.0,24.492,24.5067,24.4846,24.4994,8600.0
2006-12-26 13:20:00,66.5,66.53,66.5,66.53,4500.0,24.5031,24.5141,24.5031,24.5141,4500.0
2006-12-26 13:25:00,66.52,66.56,66.51,66.56,4800.0,24.5104,24.5252,24.5067,24.5252,4800.0
2006-12-26 13:30:00,66.57,66.61,66.57,66.59,8600.0,24.5289,24.5436,24.5289,24.5362,8600.0
2006-12-26 13:35:00,66.59,66.61,66.58,66.61,4700.0,24.5362,24.5436,24.5325,24.5436,4700.0
2006-12-26 13:40:00,66.61,66.65,66.6,66.64,9300.0,24.5436,24.5583,24.5399,24.5546,9300.0
2006-12-26 13:45:00,66.63,66.7,66.63,66.69,14400.0,24.551,24.5768,24.551,24.5731,14400.0
2006-12-26 13:50:00,66.69,66.76,66.68,66.69,21700.0,24.5731,24.5989,24.5694,24.5731,21700.0
2006-12-26 13:55:00,66.69,66.72,66.66,66.7,21800.0,24.5731,24.5841,24.562,24.5768,21800.0
2006-12-26 14:00:00,66.71,66.71,66.6,66.6,13800.0,24.5804,24.5804,24.5399,24.5399,13800.0
2006-12-26 14:05:00,66.59,66.6,66.55,66.57,12900.0,24.5362,24.5399,24.5215,24.5289,12900.0
2006-12-26 14:10:00,66.59,66.6,66.57,66.57,7100.0,24.5362,24.5399,24.5289,24.5289,7100.0
2006-12-26 14:15:00,66.55,66.58,66.55,66.58,10800.0,24.5215,24.5325,24.5215,24.5325,10800.0
2006-12-26 14:20:00,66.58,66.68,66.58,66.66,17200.0,24.5325,24.5694,24.5325,24.562,17200.0
2006-12-26 14:25:00,66.65,66.7,66.65,66.68,6800.0,24.5583,24.5768,24.5583,24.5694,6800.0
2006-12-26 14:30:00,66.68,66.7,66.67,66.68,4300.0,24.5694,24.5768,24.5657,24.5694,4300.0
2006-12-26 14:35:00,66.69,66.69,66.65,66.67,6100.0,24.5731,24.5731,24.5583,24.5657,6100.0
2006-12-26 14:40:00,66.67,66.68,66.65,66.68,2900.0,24.5657,24.5694,24.5583,24.5694,2900.0
2006-12-26 14:45:00,66.67,66.68,66.65,66.67,10900.0,24.5657,24.5694,24.5583,24.5657,10900.0
2006-12-26 14:50:00,66.67,66.68,66.63,66.63,6000.0,24.5657,24.5694,24.551,24.551,6000.0
2006-12-26 14:55:00,66.62,66.64,66.6,66.6,10500.0,24.5473,24.5546,24.5399,24.5399,10500.0
2006-12-26 15:00:00,66.61,66.62,66.6,66.62,10300.0,24.5436,24.5473,24.5399,24.5473,10300.0
2006-12-26 15:05:00,66.62,66.7,66.61,66.7,8500.0,24.5473,24.5768,24.5436,24.5768,8500.0
2006-12-26 15:10:00,66.68,66.71,66.68,66.69,11100.0,24.5694,24.5804,24.5694,24.5731,11100.0
2006-12-26 15:15:00,66.69,66.7,66.62,66.65,18000.0,24.5731,24.5768,24.5473,24.5583,18000.0
2006-12-26 15:20:00,66.65,66.68,66.62,66.67,22900.0,24.5583,24.5694,24.5473,24.5657,22900.0
2006-12-26 15:25:00,66.67,66.68,66.64,66.66,13300.0,24.5657,24.5694,24.5546,24.562,13300.0
2006-12-26 15:30:00,66.66,66.68,66.64,66.67,17000.0,24.562,24.5694,24.5546,24.5657,17000.0
2006-12-26 15:35:00,66.67,66.74,66.66,66.68,27100.0,24.5657,24.5915,24.562,24.5694,27100.0
2006-12-26 15:40:00,66.69,66.7,66.68,66.68,15400.0,24.5731,24.5768,24.5694,24.5694,15400.0
2006-12-26 15:45:00,66.68,66.75,66.66,66.74,28000.0,24.5694,24.5952,24.562,24.5915,28000.0
2006-12-26 15:50:00,66.74,66.77,66.73,66.76,18300.0,24.5915,24.6025,24.5878,24.5989,18300.0
2006-12-26 15:55:00,66.76,66.76,66.62,66.67,25300.0,24.5989,24.5989,24.5473,24.5657,25300.0
2006-12-27 09:30:00,67.27,67.4,67.23,67.38,55500.0,24.7868,24.8347,24.772,24.8273,55500.0
2006-12-27 09:35:00,67.32,67.35,67.22,67.22,104000.0,24.8052,24.8163,24.7684,24.7684,104000.0
2006-12-27 09:40:00,67.2,67.24,67.11,67.21,80700.0,24.761,24.7757,24.7278,24.7647,80700.0
2006-12-27 09:45:00,67.2,67.22,67.15,67.22,46600.0,24.761,24.7684,24.7426,24.7684,46600.0
2006-12-27 09:50:00,67.22,67.23,67.18,67.18,32400.0,24.7684,24.772,24.7536,24.7536,32400.0
2006-12-27 09:55:00,67.19,67.23,67.15,67.15,38400.0,24.7573,24.772,24.7426,24.7426,38400.0
2006-12-27 10:00:00,67.13,67.14,67.03,67.06,44800.0,24.7352,24.7389,24.6983,24.7094,44800.0
2006-12-27 10:05:00,67.06,67.1,67.03,67.08,43300.0,24.7094,24.7241,24.6983,24.7168,43300.0
2006-12-27 10:10:00,67.1,67.12,67.05,67.12,46500.0,24.7241,24.7315,24.7057,24.7315,46500.0
2006-12-27 10:15:00,67.11,67.14,67.09,67.09,28600.0,24.7278,24.7389,24.7205,24.7205,28600.0
2006-12-27 10:20:00,67.09,67.14,67.07,67.14,21800.0,24.7205,24.7389,24.7131,24.7389,21800.0
2006-12-27 10:25:00,67.14,67.26,67.11,67.21,69300.0,24.7389,24.7831,24.7278,24.7647,69300.0
2006-12-27 10:30:00,67.21,67.22,67.13,67.15,24100.0,24.7647,24.7684,24.7352,24.7426,24100.0
2006-12-27 10:35:00,67.15,67.21,67.14,67.2,27500.0,24.7426,24.7647,24.7389,24.761,27500.0
2006-12-27 10:40:00,67.2,67.23,67.17,67.19,31200.0,24.761,24.772,24.7499,24.7573,31200.0
2006-12-27 10:45:00,67.19,67.21,67.15,67.19,35000.0,24.7573,24.7647,24.7426,24.7573,35000.0
2006-12-27 10:50:00,67.19,67.19,67.13,67.15,20900.0,24.7573,24.7573,24.7352,24.7426,20900.0
2006-12-27 10:55:00,67.15,67.18,67.13,67.14,31700.0,24.7426,24.7536,24.7352,24.7389,31700.0
2006-12-27 11:00:00,67.14,67.25,67.13,67.23,37800.0,24.7389,24.7794,24.7352,24.772,37800.0
2006-12-27 11:05:00,67.23,67.3,67.23,67.3,25600.0,24.772,24.7978,24.772,24.7978,25600.0
2006-12-27 11:10:00,67.29,67.31,67.23,67.26,33000.0,24.7941,24.8015,24.772,24.7831,33000.0
2006-12-27 11:15:00,67.27,67.36,67.26,67.33,30200.0,24.7868,24.8199,24.7831,24.8089,30200.0
2006-12-27 11:20:00,67.35,67.44,67.34,67.43,34100.0,24.8163,24.8494,24.8126,24.8457,34100.0
2006-12-27 11:25:00,67.41,67.41,67.31,67.35,15800.0,24.8384,24.8384,24.8015,24.8163,15800.0
2006-12-27 11:30:00,67.35,67.38,67.31,67.33,11900.0,24.8163,24.8273,24.8015,24.8089,11900.0
2006-12-27 11:35:00,67.32,67.33,67.26,67.29,15700.0,24.8052,24.8089,24.7831,24.7941,15700.0
2006-12-27 11:40:00,67.3,67.33,67.3,67.32,9900.0,24.7978,24.8089,24.7978,24.8052,9900.0
2006-12-27 11:45:00,67.31,67.35,67.31,67.33,34900.0,24.8015,24.8163,24.8015,24.8089,34900.0
2006-12-27 11:50:00,67.34,67.39,67.33,67.39,7400.0,24.8126,24.831,24.8089,24.831,7400.0
2006-12-27 11:55:00,67.39,67.39,67.35,67.36,5600.0,24.831,24.831,24.8163,24.8199,5600.0
2006-12-27 12:00:00,67.36,67.36,67.34,67.34,10300.0,24.8199,24.8199,24.8126,24.8126,10300.0
2006-12-27 12:05:00,67.35,67.4,67.31,67.35,26400.0,24.8163,24.8347,24.8015,24.8163,26400.0
2006-12-27 12:10:00,67.35,67.35,67.32,67.32,3000.0,24.8163,24.8163,24.8052,24.8052,3000.0
2006-12-27 12:15:00,67.32,67.34,67.32,67.33,3800.0,24.8052,24.8126,24.8052,24.8089,3800.0
2006-12-27 12:20:00,67.33,67.37,67.33,67.36,8000.0,24.8089,24.8236,24.8089,24.8199,8000.0
2006-12-27 12:25:00,67.37,67.37,67.33,67.35,7300.0,24.8236,24.8236,24.8089,24.8163,7300.0
2006-12-27 12:30:00,67.35,67.36,67.34,67.35,11200.0,24.8163,24.8199,24.8126,24.8163,11200.0
2006-12-27 12:35:00,67.35,67.37,67.34,67.34,10200.0,24.8163,24.8236,24.8126,24.8126,10200.0
2006-12-27 12:40:00,67.34,67.34,67.31,67.32,13600.0,24.8126,24.8126,24.8015,24.8052,13600.0
2006-12-27 12:45:00,67.33,67.33,67.3,67.32,3100.0,24.8089,24.8089,24.7978,24.8052,3100.0
2006-12-27 12:50:00,67.32,67.32,67.29,67.3,16300.0,24.8052,24.8052,24.7941,24.7978,16300.0
2006-12-27 12:55:00,67.29,67.3,67.25,67.28,15400.0,24.7941,24.7978,24.7794,24.7905,15400.0
2006-12-27 13:00:00,67.29,67.3,67.28,67.29,2000.0,24.7941,24.7978,24.7905,24.7941,2000.0
2006-12-27 13:05:00,67.26,67.27,67.26,67.27,4700.0,24.7831,24.7868,24.7831,24.7868,4700.0
2006-12-27 13:10:00,67.27,67.28,67.19,67.19,6300.0,24.7868,24.7905,24.7573,24.7573,6300.0
2006-12-27 13:15:00,67.22,67.22,67.2,67.21,5600.0,24.7684,24.7684,24.761,24.7647,5600.0
2006-12-27 13:20:00,67.22,67.23,67.21,67.22,4900.0,24.7684,24.772,24.7647,24.7684,4900.0
2006-12-27 13:25:00,67.23,67.27,67.23,67.26,10900.0,24.772,24.7868,24.772,24.7831,10900.0
2006-12-27 13:30:00,67.27,67.28,67.26,67.28,2800.0,24.7868,24.7905,24.7831,24.7905,2800.0
2006-12-27 13:35:00,67.28,67.34,67.23,67.25,23700.0,24.7905,24.8126,24.772,24.7794,23700.0
2006-12-27 13:40:00,67.25,67.26,67.23,67.24,8000.0,24.7794,24.7831,24.772,24.7757,8000.0
2006-12-27 13:45:00,67.24,67.27,67.24,67.26,4500.0,24.7757,24.7868,24.7757,24.7831,4500.0
2006-12-27 13:50:00,67.26,67.28,67.26,67.27,4900.0,24.7831,24.7905,24.7831,24.7868,4900.0
2006-12-27 13:55:00,67.27,67.29,67.26,67.29,9800.0,24.7868,24.7941,24.7831,24.7941,9800.0
2006-12-27 14:00:00,67.27,67.33,67.27,67.27,26000.0,24.7868,24.8089,24.7868,24.7868,26000.0
2006-12-27 14:05:00,67.27,67.32,67.27,67.3,40100.0,24.7868,24.8052,24.7868,24.7978,40100.0
2006-12-27 14:10:00,67.31,67.31,67.29,67.31,33300.0,24.8015,24.8015,24.7941,24.8015,33300.0
2006-12-27 14:15:00,67.31,67.35,67.3,67.34,23100.0,24.8015,24.8163,24.7978,24.8126,23100.0
2006-12-27 14:20:00,67.34,67.34,67.26,67.27,22700.0,24.8126,24.8126,24.7831,24.7868,22700.0
2006-12-27 14:25:00,67.27,67.29,67.23,67.23,12000.0,24.7868,24.7941,24.772,24.772,12000.0
2006-12-27 14:30:00,67.22,67.24,67.21,67.23,4900.0,24.7684,24.7757,24.7647,24.772,4900.0
2006-12-27 14:35:00,67.23,67.27,67.23,67.27,6400.0,24.772,24.7868,24.772,24.7868,6400.0
2006-12-27 14:40:00,67.27,67.29,67.25,67.26,31300.0,24.7868,24.7941,24.7794,24.7831,31300.0
2006-12-27 14:45:00,67.26,67.26,67.23,67.25,24400.0,24.7831,24.7831,24.772,24.7794,24400.0
2006-12-27 14:50:00,67.23,67.28,67.21,67.25,27100.0,24.772,24.7905,24.7647,24.7794,27100.0
2006-12-27 14:55:00,67.24,67.24,67.21,67.22,20600.0,24.7757,24.7757,24.7647,24.7684,20600.0
2006-12-27 15:00:00,67.22,67.22,67.18,67.19,16400.0,24.7684,24.7684,24.7536,24.7573,16400.0
2006-12-27 15:05:00,67.21,67.25,67.2,67.24,21100.0,24.7647,24.7794,24.761,24.7757,21100.0
2006-12-27 15:10:00,67.23,67.25,67.18,67.19,23100.0,24.772,24.7794,24.7536,24.7573,23100.0
2006-12-27 15:15:00,67.2,67.24,67.17,67.22,25800.0,24.761,24.7757,24.7499,24.7684,25800.0
2006-12-27 15:20:00,67.23,67.26,67.21,67.26,25800.0,24.772,24.7831,24.7647,24.7831,25800.0
2006-12-27 15:25:00,67.25,67.29,67.24,67.28,19800.0,24.7794,24.7941,24.7757,24.7905,19800.0
2006-12-27 15:30:00,67.28,67.29,67.24,67.27,17600.0,24.7905,24.7941,24.7757,24.7868,17600.0
2006-12-27 15:35:00,67.26,67.28,67.25,67.27,33100.0,24.7831,24.7905,24.7794,24.7868,33100.0
2006-12-27 15:40:00,67.27,67.31,67.26,67.31,38300.0,24.7868,24.8015,24.7831,24.8015,38300.0
2006-12-27 15:45:00,67.32,67.35,67.29,67.35,37000.0,24.8052,24.8163,24.7941,24.8163,37000.0
2006-12-27 15:50:00,67.34,67.38,67.32,67.34,36300.0,24.8126,24.8273,24.8052,24.8126,36300.0
2006-12-27 15:55:00,67.33,67.4,67.31,67.4,93400.0,24.8089,24.8347,24.8015,24.8347,93400.0
2006-12-28 09:30:00,67.13,67.14,67.11,67.12,600.0,24.7352,24.7389,24.7278,24.7315,600.0
2006-12-28 09:35:00,67.15,67.28,67.15,67.27,73500.0,24.7426,24.7905,24.7426,24.7868,73500.0
2006-12-28 09:40:00,67.3,67.3,67.21,67.23,54000.0,24.7978,24.7978,24.7647,24.772,54000.0
2006-12-28 09:45:00,67.23,67.25,67.19,67.21,20800.0,24.772,24.7794,24.7573,24.7647,20800.0
2006-12-28 09:50:00,67.23,67.23,67.17,67.21,36100.0,24.772,24.772,24.7499,24.7647,36100.0
2006-12-28 09:55:00,67.21,67.21,67.09,67.16,51300.0,24.7647,24.7647,24.7205,24.7462,51300.0
2006-12-28 10:00:00,67.16,67.18,66.99,67.01,105500.0,24.7462,24.7536,24.6836,24.691,105500.0
2006-12-28 10:05:00,67.02,67.11,67.0,67.06,31300.0,24.6947,24.7278,24.6873,24.7094,31300.0
2006-12-28 10:10:00,67.06,67.06,67.0,67.04,25800.0,24.7094,24.7094,24.6873,24.702,25800.0
2006-12-28 10:15:00,67.03,67.07,66.91,67.04,26000.0,24.6983,24.7131,24.6541,24.702,26000.0
2006-12-28 10:20:00,67.05,67.05,67.0,67.04,9000.0,24.7057,24.7057,24.6873,24.702,9000.0
2006-12-28 10:25:00,67.01,67.05,67.0,67.02,19100.0,24.691,24.7057,24.6873,24.6947,19100.0
2006-12-28 10:30:00,67.02,67.25,67.0,67.25,139600.0,24.6947,24.7794,24.6873,24.7794,139600.0
2006-12-28 10:35:00,67.24,67.25,67.1,67.15,43600.0,24.7757,24.7794,24.7241,24.7426,43600.0
2006-12-28 10:40:00,67.14,67.15,67.02,67.02,36300.0,24.7389,24.7426,24.6947,24.6947,36300.0
2006-12-28 10:45:00,67.03,67.06,66.97,67.03,64200.0,24.6983,24.7094,24.6762,24.6983,64200.0
2006-12-28 10:50:00,67.04,67.04,67.0,67.04,9200.0,24.702,24.702,24.6873,24.702,9200.0
2006-12-28 10:55:00,67.04,67.07,66.98,67.06,23500.0,24.702,24.7131,24.6799,24.7094,23500.0
2006-12-28 11:00:00,67.06,67.07,67.02,67.04,10600.0,24.7094,24.7131,24.6947,24.702,10600.0
2006-12-28 11:05:00,67.02,67.07,67.0,67.06,39600.0,24.6947,24.7131,24.6873,24.7094,39600.0
2006-12-28 11:10:00,67.09,67.12,67.07,67.1,12700.0,24.7205,24.7315,24.7131,24.7241,12700.0
2006-12-28 11:15:00,67.11,67.18,67.11,67.18,16400.0,24.7278,24.7536,24.7278,24.7536,16400.0
2006-12-28 11:20:00,67.18,67.2,67.13,67.16,50000.0,24.7536,24.761,24.7352,24.7462,50000.0
2006-12-28 11:25:00,67.17,67.19,67.16,67.18,12700.0,24.7499,24.7573,24.7462,24.7536,12700.0
2006-12-28 11:30:00,67.18,67.28,67.18,67.25,23300.0,24.7536,24.7905,24.7536,24.7794,23300.0
2006-12-28 11:35:00,67.25,67.29,67.22,67.22,27200.0,24.7794,24.7941,24.7684,24.7684,27200.0
2006-12-28 11:40:00,67.22,67.22,67.16,67.16,12800.0,24.7684,24.7684,24.7462,24.7462,12800.0
2006-12-28 11:45:00,67.16,67.17,67.08,67.09,10300.0,24.7462,24.7499,24.7168,24.7205,10300.0
2006-12-28 11:50:00,67.11,67.18,67.1,67.16,10000.0,24.7278,24.7536,24.7241,24.7462,10000.0
2006-12-28 11:55:00,67.16,67.17,67.13,67.14,9700.0,24.7462,24.7499,24.7352,24.7389,9700.0
2006-12-28 12:00:00,67.13,67.17,67.1,67.17,8300.0,24.7352,24.7499,24.7241,24.7499,8300.0
2006-12-28 12:05:00,67.16,67.16,67.06,67.14,14800.0,24.7462,24.7462,24.7094,24.7389,14800.0
2006-12-28 12:10:00,67.14,67.17,67.13,67.15,3800.0,24.7389,24.7499,24.7352,24.7426,3800.0
2006-12-28 12:15:00,67.17,67.2,67.16,67.16,19300.0,24.7499,24.761,24.7462,24.7462,19300.0
2006-12-28 12:20:00,67.17,67.19,67.12,67.12,9400.0,24.7499,24.7573,24.7315,24.7315,9400.0
2006-12-28 12:25:00,67.12,67.15,67.12,67.15,15600.0,24.7315,24.7426,24.7315,24.7426,15600.0
2006-12-28 12:30:00,67.15,67.2,67.14,67.19,8800.0,24.7426,24.761,24.7389,24.7573,8800.0
2006-12-28 12:35:00,67.2,67.22,67.19,67.2,5500.0,24.761,24.7684,24.7573,24.761,5500.0
2006-12-28 12:40:00,67.22,67.27,67.21,67.26,14800.0,24.7684,24.7868,24.7647,24.7831,14800.0
2006-12-28 12:45:00,67.26,67.27,67.24,67.27,17200.0,24.7831,24.7868,24.7757,24.7868,17200.0
2006-12-28 12:50:00,67.25,67.28,67.25,67.28,6300.0,24.7794,24.7905,24.7794,24.7905,6300.0
2006-12-28 12:55:00,67.27,67.28,67.25,67.26,8300.0,24.7868,24.7905,24.7794,24.7831,8300.0
2006-12-28 13:00:00,67.25,67.26,67.25,67.25,800.0,24.7794,24.7831,24.7794,24.7794,800.0
2006-12-28 13:05:00,67.25,67.25,67.2,67.2,10000.0,24.7794,24.7794,24.761,24.761,10000.0
2006-12-28 13:10:00,67.21,67.21,67.15,67.17,3900.0,24.7647,24.7647,24.7426,24.7499,3900.0
2006-12-28 13:15:00,67.16,67.17,67.15,67.16,5400.0,24.7462,24.7499,24.7426,24.7462,5400.0
2006-12-28 13:20:00,67.16,67.17,67.15,67.17,2400.0,24.7462,24.7499,24.7426,24.7499,2400.0
2006-12-28 13:25:00,67.18,67.18,67.15,67.15,4800.0,24.7536,24.7536,24.7426,24.7426,4800.0
2006-12-28 13:30:00,67.17,67.22,67.17,67.22,5800.0,24.7499,24.7684,24.7499,24.7684,5800.0
2006-12-28 13:35:00,67.22,67.22,67.2,67.21,4400.0,24.7684,24.7684,24.761,24.7647,4400.0
2006-12-28 13:40:00,67.21,67.21,67.2,67.21,2800.0,24.7647,24.7647,24.761,24.7647,2800.0
2006-12-28 13:45:00,67.21,67.22,67.18,67.18,3600.0,24.7647,24.7684,24.7536,24.7536,3600.0
2006-12-28 13:50:00,67.19,67.24,67.18,67.23,6100.0,24.7573,24.7757,24.7536,24.772,6100.0
2006-12-28 13:55:00,67.24,67.25,67.21,67.21,3500.0,24.7757,24.7794,24.7647,24.7647,3500.0
2006-12-28 14:00:00,67.22,67.27,67.22,67.27,7600.0,24.7684,24.7868,24.7684,24.7868,7600.0
2006-12-28 14:05:00,67.26,67.27,67.25,67.26,5400.0,24.7831,24.7868,24.7794,24.7831,5400.0
2006-12-28 14:10:00,67.27,67.28,67.26,67.28,10700.0,24.7868,24.7905,24.7831,24.7905,10700.0
2006-12-28 14:15:00,67.27,67.3,67.26,67.29,22300.0,24.7868,24.7978,24.7831,24.7941,22300.0
2006-12-28 14:20:00,67.3,67.33,67.28,67.3,13500.0,24.7978,24.8089,24.7905,24.7978,13500.0
2006-12-28 14:25:00,67.3,67.3,67.27,67.28,6500.0,24.7978,24.7978,24.7868,24.7905,6500.0
2006-12-28 14:30:00,67.26,67.29,67.24,67.27,6100.0,24.7831,24.7941,24.7757,24.7868,6100.0
2006-12-28 14:35:00,67.29,67.3,67.28,67.28,5600.0,24.7941,24.7978,24.7905,24.7905,5600.0
2006-12-28 14:40:00,67.3,67.3,67.26,67.27,17100.0,24.7978,24.7978,24.7831,24.7868,17100.0
2006-12-28 14:45:00,67.29,67.29,67.26,67.29,3300.0,24.7941,24.7941,24.7831,24.7941,3300.0
2006-12-28 14:50:00,67.29,67.3,67.26,67.29,16400.0,24.7941,24.7978,24.7831,24.7941,16400.0
2006-12-28 14:55:00,67.29,67.3,67.27,67.29,8200.0,24.7941,24.7978,24.7868,24.7941,8200.0
2006-12-28 15:00:00,67.27,67.29,67.25,67.25,27400.0,24.7868,24.7941,24.7794,24.7794,27400.0
2006-12-28 15:05:00,67.26,67.26,67.21,67.24,40300.0,24.7831,24.7831,24.7647,24.7757,40300.0
2006-12-28 15:10:00,67.25,67.26,67.23,67.25,24500.0,24.7794,24.7831,24.772,24.7794,24500.0
2006-12-28 15:15:00,67.25,67.26,67.23,67.24,3400.0,24.7794,24.7831,24.772,24.7757,3400.0
2006-12-28 15:20:00,67.24,67.26,67.17,67.18,27600.0,24.7757,24.7831,24.7499,24.7536,27600.0
2006-12-28 15:25:00,67.18,67.2,67.15,67.17,10200.0,24.7536,24.761,24.7426,24.7499,10200.0
2006-12-28 15:30:00,67.16,67.18,67.13,67.17,11900.0,24.7462,24.7536,24.7352,24.7499,11900.0
2006-12-28 15:35:00,67.17,67.25,67.16,67.25,4200.0,24.7499,24.7794,24.7462,24.7794,4200.0
2006-12-28 15:40:00,67.24,67.25,67.24,67.25,7700.0,24.7757,24.7794,24.7757,24.7794,7700.0
2006-12-28 15:45:00,67.25,67.25,67.19,67.2,8400.0,24.7794,24.7794,24.7573,24.761,8400.0
2006-12-28 15:50:00,67.2,67.23,67.19,67.2,30300.0,24.761,24.772,24.7573,24.761,30300.0
2006-12-28 15:55:00,67.21,67.26,67.2,67.25,29300.0,24.7647,24.7831,24.761,24.7794,29300.0
2006-12-29 09:30:00,67.01,67.38,66.95,67.01,100600.0,24.691,24.8273,24.6689,24.691,100600.0
2006-12-29 09:35:00,67.0,67.28,66.94,67.22,45600.0,24.6873,24.7905,24.6652,24.7684,45600.0
2006-12-29 09:40:00,67.23,67.39,67.22,67.38,51600.0,24.772,24.831,24.7684,24.8273,51600.0
2006-12-29 09:45:00,67.4,67.4,67.26,67.27,27300.0,24.8347,24.8347,24.7831,24.7868,27300.0
2006-12-29 09:50:00,67.27,67.3,67.2,67.25,17900.0,24.7868,24.7978,24.761,24.7794,17900.0
2006-12-29 09:55:00,67.25,67.25,67.17,67.23,18100.0,24.7794,24.7794,24.7499,24.772,18100.0
2006-12-29 10:00:00,67.25,67.3,67.25,67.26,24700.0,24.7794,24.7978,24.7794,24.7831,24700.0
2006-12-29 10:05:00,67.26,67.27,67.2,67.2,21900.0,24.7831,24.7868,24.761,24.761,21900.0
2006-12-29 10:10:00,67.18,67.25,67.17,67.23,31100.0,24.7536,24.7794,24.7499,24.772,31100.0
2006-12-29 10:15:00,67.23,67.27,67.19,67.25,26600.0,24.772,24.7868,24.7573,24.7794,26600.0
2006-12-29 10:20:00,67.27,67.27,67.24,67.25,13000.0,24.7868,24.7868,24.7757,24.7794,13000.0
2006-12-29 10:25:00,67.23,67.24,67.19,67.21,8400.0,24.772,24.7757,24.7573,24.7647,8400.0
2006-12-29 10:30:00,67.21,67.25,67.16,67.16,18600.0,24.7647,24.7794,24.7462,24.7462,18600.0
2006-12-29 10:35:00,67.16,67.18,67.13,67.15,12800.0,24.7462,24.7536,24.7352,24.7426,12800.0
2006-12-29 10:40:00,67.15,67.16,67.14,67.15,29500.0,24.7426,24.7462,24.7389,24.7426,29500.0
2006-12-29 10:45:00,67.15,67.15,67.1,67.13,16700.0,24.7426,24.7426,24.7241,24.7352,16700.0
2006-12-29 10:50:00,67.12,67.13,67.07,67.1,18800.0,24.7315,24.7352,24.7131,24.7241,18800.0
2006-12-29 10:55:00,67.13,67.19,67.11,67.17,12400.0,24.7352,24.7573,24.7278,24.7499,12400.0
2006-12-29 11:00:00,67.17,67.19,67.17,67.18,5500.0,24.7499,24.7573,24.7499,24.7536,5500.0
2006-12-29 11:05:00,67.18,67.2,67.18,67.19,18500.0,24.7536,24.761,24.7536,24.7573,18500.0
2006-12-29 11:10:00,67.2,67.2,67.14,67.15,18500.0,24.761,24.761,24.7389,24.7426,18500.0
2006-12-29 11:15:00,67.15,67.2,67.13,67.18,10400.0,24.7426,24.761,24.7352,24.7536,10400.0
2006-12-29 11:20:00,67.18,67.19,67.14,67.16,7400.0,24.7536,24.7573,24.7389,24.7462,7400.0
2006-12-29 11:25:00,67.15,67.15,67.1,67.13,13500.0,24.7426,24.7426,24.7241,24.7352,13500.0
2006-12-29 11:30:00,67.15,67.18,67.12,67.18,6200.0,24.7426,24.7536,24.7315,24.7536,6200.0
2006-12-29 11:35:00,67.16,67.18,67.16,67.17,5800.0,24.7462,24.7536,24.7462,24.7499,5800.0
2006-12-29 11:40:00,67.16,67.16,67.15,67.15,3700.0,24.7462,24.7462,24.7426,24.7426,3700.0
2006-12-29 11:45:00,67.15,67.2,67.15,67.17,16200.0,24.7426,24.761,24.7426,24.7499,16200.0
2006-12-29 11:50:00,67.19,67.2,67.14,67.14,9100.0,24.7573,24.761,24.7389,24.7389,9100.0
2006-12-29 11:55:00,67.15,67.15,67.11,67.11,11000.0,24.7426,24.7426,24.7278,24.7278,11000.0
2006-12-29 12:00:00,67.1,67.13,67.1,67.13,11600.0,24.7241,24.7352,24.7241,24.7352,11600.0
2006-12-29 12:05:00,67.12,67.15,67.12,67.15,6500.0,24.7315,24.7426,24.7315,24.7426,6500.0
2006-12-29 12:10:00,67.15,67.15,67.08,67.11,16500.0,24.7426,24.7426,24.7168,24.7278,16500.0
2006-12-29 12:15:00,67.11,67.15,67.1,67.15,12200.0,24.7278,24.7426,24.7241,24.7426,12200.0
2006-12-29 12:20:00,67.15,67.17,67.15,67.17,5200.0,24.7426,24.7499,24.7426,24.7499,5200.0
2006-12-29 12:25:00,67.16,67.16,67.1,67.13,5800.0,24.7462,24.7462,24.7241,24.7352,5800.0
2006-12-29 12:30:00,67.13,67.15,67.12,67.15,21100.0,24.7352,24.7426,24.7315,24.7426,21100.0
2006-12-29 12:35:00,67.13,67.18,67.13,67.15,12100.0,24.7352,24.7536,24.7352,24.7426,12100.0
2006-12-29 12:40:00,67.18,67.19,67.16,67.16,11400.0,24.7536,24.7573,24.7462,24.7462,11400.0
2006-12-29 12:45:00,67.16,67.18,67.15,67.15,9500.0,24.7462,24.7536,24.7426,24.7426,9500.0
2006-12-29 12:50:00,67.16,67.18,67.14,67.18,9200.0,24.7462,24.7536,24.7389,24.7536,9200.0
2006-12-29 12:55:00,67.16,67.2,67.16,67.19,6200.0,24.7462,24.761,24.7462,24.7573,6200.0
2006-12-29 13:00:00,67.19,67.27,67.18,67.25,28600.0,24.7573,24.7868,24.7536,24.7794,28600.0
2006-12-29 13:05:00,67.24,67.25,67.23,67.23,7800.0,24.7757,24.7794,24.772,24.772,7800.0
2006-12-29 13:10:00,67.22,67.24,67.21,67.22,22300.0,24.7684,24.7757,24.7647,24.7684,22300.0
2006-12-29 13:15:00,67.23,67.26,67.23,67.26,32500.0,24.772,24.7831,24.772,24.7831,32500.0
2006-12-29 13:20:00,67.26,67.3,67.26,67.28,9500.0,24.7831,24.7978,24.7831,24.7905,9500.0
2006-12-29 13:25:00,67.27,67.29,67.27,67.28,9600.0,24.7868,24.7941,24.7868,24.7905,9600.0
2006-12-29 13:30:00,67.27,67.28,67.25,67.28,6300.0,24.7868,24.7905,24.7794,24.7905,6300.0
2006-12-29 13:35:00,67.27,67.32,67.27,67.3,9700.0,24.7868,24.8052,24.7868,24.7978,9700.0
2006-12-29 13:40:00,67.31,67.33,67.31,67.33,12000.0,24.8015,24.8089,24.8015,24.8089,12000.0
2006-12-29 13:45:00,67.33,67.35,67.32,67.35,8700.0,24.8089,24.8163,24.8052,24.8163,8700.0
2006-12-29 13:50:00,67.33,67.36,67.33,67.34,7200.0,24.8089,24.8199,24.8089,24.8126,7200.0
2006-12-29 13:55:00,67.34,67.38,67.32,67.36,26300.0,24.8126,24.8273,24.8052,24.8199,26300.0
2006-12-29 14:00:00,67.34,67.36,67.34,67.35,3400.0,24.8126,24.8199,24.8126,24.8163,3400.0
2006-12-29 14:05:00,67.36,67.4,67.35,67.4,9100.0,24.8199,24.8347,24.8163,24.8347,9100.0
2006-12-29 14:10:00,67.4,67.4,67.31,67.33,14700.0,24.8347,24.8347,24.8015,24.8089,14700.0
2006-12-29 14:15:00,67.34,67.34,67.32,67.33,8800.0,24.8126,24.8126,24.8052,24.8089,8800.0
2006-12-29 14:20:00,67.33,67.34,67.32,67.34,7000.0,24.8089,24.8126,24.8052,24.8126,7000.0
2006-12-29 14:25:00,67.32,67.33,67.25,67.25,9500.0,24.8052,24.8089,24.7794,24.7794,9500.0
2006-12-29 14:30:00,67.26,67.27,67.21,67.26,13300.0,24.7831,24.7868,24.7647,24.7831,13300.0
2006-12-29 14:35:00,67.27,67.33,67.27,67.31,9400.0,24.7868,24.8089,24.7868,24.8015,9400.0
2006-12-29 14:40:00,67.31,67.32,67.25,67.25,8500.0,24.8015,24.8052,24.7794,24.7794,8500.0
2006-12-29 14:45:00,67.26,67.28,67.23,67.24,7800.0,24.7831,24.7905,24.772,24.7757,7800.0
2006-12-29 14:50:00,67.23,67.25,67.22,67.25,13500.0,24.772,24.7794,24.7684,24.7794,13500.0
2006-12-29 14:55:00,67.27,67.34,67.27,67.34,7000.0,24.7868,24.8126,24.7868,24.8126,7000.0
2006-12-29 15:00:00,67.34,67.38,67.34,67.35,20300.0,24.8126,24.8273,24.8126,24.8163,20300.0
2006-12-29 15:05:00,67.34,67.35,67.34,67.35,6900.0,24.8126,24.8163,24.8126,24.8163,6900.0
2006-12-29 15:10:00,67.34,67.37,67.34,67.36,7300.0,24.8126,24.8236,24.8126,24.8199,7300.0
2006-12-29 15:15:00,67.35,67.36,67.29,67.3,11400.0,24.8163,24.8199,24.7941,24.7978,11400.0
2006-12-29 15:20:00,67.29,67.29,67.2,67.22,14000.0,24.7941,24.7941,24.761,24.7684,14000.0
2006-12-29 15:25:00,67.23,67.27,67.1,67.11,17200.0,24.772,24.7868,24.7241,24.7278,17200.0
2006-12-29 15:30:00,67.11,67.17,67.1,67.15,24300.0,24.7278,24.7499,24.7241,24.7426,24300.0
2006-12-29 15:35:00,67.15,67.21,67.14,67.16,17000.0,24.7426,24.7647,24.7389,24.7462,17000.0
2006-12-29 15:40:00,67.16,67.26,67.16,67.24,10200.0,24.7462,24.7831,24.7462,24.7757,10200.0
2006-12-29 15:45:00,67.23,67.24,67.19,67.2,10700.0,24.772,24.7757,24.7573,24.761,10700.0
2006-12-29 15:50:00,67.2,67.31,67.2,67.21,38300.0,24.761,24.8015,24.761,24.7647,38300.0
2006-12-29 15:55:00,67.2,67.2,67.09,67.09,59500.0,24.761,24.761,24.7205,24.7205,59500.0
2007-01-03 09:30:00,67.27,67.27,67.12,67.12,244800.0,24.7868,24.7868,24.7315,24.7315,244800.0
2007-01-03 09:35:00,67.13,67.15,67.05,67.15,175300.0,24.7352,24.7426,24.7057,24.7426,175300.0
2007-01-03 09:40:00,67.15,67.17,67.08,67.1,84500.0,24.7426,24.7499,24.7168,24.7241,84500.0
2007-01-03 09:45:00,67.1,67.18,67.09,67.13,50000.0,24.7241,24.7536,24.7205,24.7352,50000.0
2007-01-03 09:50:00,67.14,67.14,67.04,67.04,48100.0,24.7389,24.7389,24.702,24.702,48100.0
2007-01-03 09:55:00,67.04,67.04,66.95,66.96,75500.0,24.702,24.702,24.6689,24.6726,75500.0
2007-01-03 10:00:00,66.97,67.07,66.94,66.95,188600.0,24.6762,24.7131,24.6652,24.6689,188600.0
2007-01-03 10:05:00,66.94,66.94,66.67,66.71,113600.0,24.6652,24.6652,24.5657,24.5804,113600.0
2007-01-03 10:10:00,66.71,66.76,66.66,66.74,99000.0,24.5804,24.5989,24.562,24.5915,99000.0
2007-01-03 10:15:00,66.75,66.82,66.73,66.75,86300.0,24.5952,24.621,24.5878,24.5952,86300.0
2007-01-03 10:20:00,66.75,66.8,66.68,66.7,146400.0,24.5952,24.6136,24.5694,24.5768,146400.0
2007-01-03 10:25:00,66.7,66.77,66.7,66.75,70500.0,24.5768,24.6025,24.5768,24.5952,70500.0
2007-01-03 10:30:00,66.74,66.88,66.74,66.83,99600.0,24.5915,24.6431,24.5915,24.6247,99600.0
2007-01-03 10:35:00,66.82,66.85,66.8,66.84,65600.0,24.621,24.632,24.6136,24.6283,65600.0
2007-01-03 10:40:00,66.85,66.94,66.85,66.89,106900.0,24.632,24.6652,24.632,24.6468,106900.0
2007-01-03 10:45:00,66.88,66.9,66.85,66.86,52200.0,24.6431,24.6504,24.632,24.6357,52200.0
2007-01-03 10:50:00,66.87,66.87,66.74,66.75,66500.0,24.6394,24.6394,24.5915,24.5952,66500.0
2007-01-03 10:55:00,66.74,66.78,66.69,66.7,126800.0,24.5915,24.6062,24.5731,24.5768,126800.0
2007-01-03 11:00:00,66.7,66.7,66.61,66.63,87500.0,24.5768,24.5768,24.5436,24.551,87500.0
2007-01-03 11:05:00,66.63,66.69,66.6,66.65,118400.0,24.551,24.5731,24.5399,24.5583,118400.0
2007-01-03 11:10:00,66.65,66.68,66.58,66.6,94100.0,24.5583,24.5694,24.5325,24.5399,94100.0
2007-01-03 11:15:00,66.61,66.62,66.55,66.55,111200.0,24.5436,24.5473,24.5215,24.5215,111200.0
2007-01-03 11:20:00,66.55,66.67,66.52,66.53,78500.0,24.5215,24.5657,24.5104,24.5141,78500.0
2007-01-03 11:25:00,66.53,66.56,66.49,66.49,91800.0,24.5141,24.5252,24.4994,24.4994,91800.0
2007-01-03 11:30:00,66.48,66.53,66.44,66.53,65500.0,24.4957,24.5141,24.481,24.5141,65500.0
2007-01-03 11:35:00,66.53,66.65,66.5,66.61,66900.0,24.5141,24.5583,24.5031,24.5436,66900.0
2007-01-03 11:40:00,66.62,66.64,66.57,66.61,37100.0,24.5473,24.5546,24.5289,24.5436,37100.0
2007-01-03 11:45:00,66.61,66.62,66.56,66.59,29900.0,24.5436,24.5473,24.5252,24.5362,29900.0
2007-01-03 11:50:00,66.59,66.6,66.54,66.57,48600.0,24.5362,24.5399,24.5178,24.5289,48600.0
2007-01-03 11:55:00,66.57,66.6,66.54,66.55,39500.0,24.5289,24.5399,24.5178,24.5215,39500.0
2007-01-03 12:00:00,66.55,66.56,66.53,66.54,22000.0,24.5215,24.5252,24.5141,24.5178,22000.0
2007-01-03 12:05:00,66.54,66.54,66.46,66.46,38800.0,24.5178,24.5178,24.4883,24.4883,38800.0
2007-01-03 12:10:00,66.46,66.48,66.43,66.46,24000.0,24.4883,24.4957,24.4773,24.4883,24000.0
2007-01-03 12:15:00,66.47,66.5,66.42,66.43,62300.0,24.492,24.5031,24.4736,24.4773,62300.0
2007-01-03 12:20:00,66.42,66.42,66.4,66.4,21400.0,24.4736,24.4736,24.4662,24.4662,21400.0
2007-01-03 12:25:00,66.4,66.45,66.38,66.45,21800.0,24.4662,24.4846,24.4588,24.4846,21800.0
2007-01-03 12:30:00,66.43,66.53,66.41,66.5,50000.0,24.4773,24.5141,24.4699,24.5031,50000.0
2007-01-03 12:35:00,66.5,66.52,66.46,66.48,20800.0,24.5031,24.5104,24.4883,24.4957,20800.0
2007-01-03 12:40:00,66.47,66.52,66.42,66.46,33900.0,24.492,24.5104,24.4736,24.4883,33900.0
2007-01-03 12:45:00,66.47,66.51,66.46,66.48,24400.0,24.492,24.5067,24.4883,24.4957,24400.0
2007-01-03 12:50:00,66.48,66.49,66.45,66.49,24700.0,24.4957,24.4994,24.4846,24.4994,24700.0
2007-01-03 12:55:00,66.47,66.48,66.45,66.47,10900.0,24.492,24.4957,24.4846,24.492,10900.0
2007-01-03 13:00:00,66.46,66.48,66.4,66.4,38000.0,24.4883,24.4957,24.4662,24.4662,38000.0
2007-01-03 13:05:00,66.4,66.4,66.31,66.31,30300.0,24.4662,24.4662,24.433,24.433,30300.0
2007-01-03 13:10:00,66.32,66.32,66.19,66.22,132300.0,24.4367,24.4367,24.3888,24.3999,132300.0
2007-01-03 13:15:00,66.23,66.26,66.21,66.22,39200.0,24.4036,24.4146,24.3962,24.3999,39200.0
2007-01-03 13:20:00,66.22,66.25,66.2,66.23,22400.0,24.3999,24.4109,24.3925,24.4036,22400.0
2007-01-03 13:25:00,66.23,66.23,66.16,66.17,32600.0,24.4036,24.4036,24.3778,24.3815,32600.0
2007-01-03 13:30:00,66.17,66.2,66.16,66.2,26700.0,24.3815,24.3925,24.3778,24.3925,26700.0
2007-01-03 13:35:00,66.2,66.2,66.14,66.15,25800.0,24.3925,24.3925,24.3704,24.3741,25800.0
2007-01-03 13:40:00,66.16,66.2,66.13,66.18,45500.0,24.3778,24.3925,24.3667,24.3851,45500.0
2007-01-03 13:45:00,66.15,66.17,66.11,66.13,13300.0,24.3741,24.3815,24.3594,24.3667,13300.0
2007-01-03 13:50:00,66.12,66.2,66.1,66.16,54200.0,24.363,24.3925,24.3557,24.3778,54200.0
2007-01-03 13:55:00,66.17,66.17,66.13,66.15,16000.0,24.3815,24.3815,24.3667,24.3741,16000.0
2007-01-03 14:00:00,66.15,66.18,66.1,66.12,42000.0,24.3741,24.3851,24.3557,24.363,42000.0
2007-01-03 14:05:00,66.11,66.13,66.0,66.04,114500.0,24.3594,24.3667,24.3188,24.3336,114500.0
2007-01-03 14:10:00,66.05,66.05,66.0,66.01,67700.0,24.3372,24.3372,24.3188,24.3225,67700.0
2007-01-03 14:15:00,66.0,66.01,65.9,65.96,95700.0,24.3188,24.3225,24.282,24.3041,95700.0
2007-01-03 14:20:00,65.96,66.03,65.92,66.0,52600.0,24.3041,24.3299,24.2893,24.3188,52600.0
2007-01-03 14:25:00,66.0,66.09,65.97,66.07,70700.0,24.3188,24.352,24.3078,24.3446,70700.0
2007-01-03 14:30:00,66.05,66.1,66.05,66.06,31800.0,24.3372,24.3557,24.3372,24.3409,31800.0
2007-01-03 14:35:00,66.06,66.06,66.0,66.03,35300.0,24.3409,24.3409,24.3188,24.3299,35300.0
2007-01-03 14:40:00,66.03,66.04,65.96,65.99,42900.0,24.3299,24.3336,24.3041,24.3151,42900.0
2007-01-03 14:45:00,65.98,65.98,65.9,65.93,41900.0,24.3115,24.3115,24.282,24.293,41900.0
2007-01-03 14:50:00,65.93,65.93,65.9,65.9,42800.0,24.293,24.293,24.282,24.282,42800.0
2007-01-03 14:55:00,65.9,65.9,65.8,65.8,53500.0,24.282,24.282,24.2451,24.2451,53500.0
2007-01-03 15:00:00,65.8,65.82,65.75,65.79,43600.0,24.2451,24.2525,24.2267,24.2414,43600.0
2007-01-03 15:05:00,65.79,65.87,65.75,65.83,43000.0,24.2414,24.2709,24.2267,24.2562,43000.0
2007-01-03 15:10:00,65.81,65.91,65.8,65.9,28400.0,24.2488,24.2857,24.2451,24.282,28400.0
2007-01-03 15:15:00,65.9,65.91,65.79,65.84,138500.0,24.282,24.2857,24.2414,24.2599,138500.0
2007-01-03 15:20:00,65.84,65.9,65.83,65.88,26300.0,24.2599,24.282,24.2562,24.2746,26300.0
2007-01-03 15:25:00,65.88,65.91,65.85,65.86,33400.0,24.2746,24.2857,24.2636,24.2672,33400.0
2007-01-03 15:30:00,65.85,65.93,65.85,65.91,25800.0,24.2636,24.293,24.2636,24.2857,25800.0
2007-01-03 15:35:00,65.9,65.93,65.9,65.92,28100.0,24.282,24.293,24.282,24.2893,28100.0
2007-01-03 15:40:00,65.93,65.95,65.92,65.92,34500.0,24.293,24.3004,24.2893,24.2893,34500.0
2007-01-03 15:45:00,65.93,66.0,65.91,65.96,90400.0,24.293,24.3188,24.2857,24.3041,90400.0
2007-01-03 15:50:00,65.96,66.02,65.95,65.99,57900.0,24.3041,24.3262,24.3004,24.3151,57900.0
2007-01-03 15:55:00,65.99,66.0,65.91,65.98,145500.0,24.3151,24.3188,24.2857,24.3115,145500.0
2007-01-04 09:30:00,65.66,65.69,65.63,65.63,2400.0,24.1935,24.2046,24.1825,24.1825,2400.0
2007-01-04 09:35:00,65.6,65.6,65.47,65.54,136000.0,24.1714,24.1714,24.1235,24.1493,136000.0
2007-01-04 09:40:00,65.54,65.59,65.45,65.47,82300.0,24.1493,24.1678,24.1162,24.1235,82300.0
2007-01-04 09:45:00,65.47,65.48,65.41,65.45,95000.0,24.1235,24.1272,24.1014,24.1162,95000.0
2007-01-04 09:50:00,65.46,65.49,65.45,65.48,44500.0,24.1199,24.1309,24.1162,24.1272,44500.0
2007-01-04 09:55:00,65.48,65.51,65.48,65.51,49600.0,24.1272,24.1383,24.1272,24.1383,49600.0
2007-01-04 10:00:00,65.51,65.54,65.41,65.41,66700.0,24.1383,24.1493,24.1014,24.1014,66700.0
2007-01-04 10:05:00,65.41,65.43,65.2,65.33,108800.0,24.1014,24.1088,24.0241,24.072,108800.0
2007-01-04 10:10:00,65.33,65.44,65.31,65.38,48600.0,24.072,24.1125,24.0646,24.0904,48600.0
2007-01-04 10:15:00,65.37,65.5,65.36,65.47,76400.0,24.0867,24.1346,24.083,24.1235,76400.0
2007-01-04 10:20:00,65.47,65.48,65.4,65.44,50100.0,24.1235,24.1272,24.0977,24.1125,50100.0
2007-01-04 10:25:00,65.44,65.58,65.38,65.55,93400.0,24.1125,24.1641,24.0904,24.153,93400.0
2007-01-04 10:30:00,65.55,65.6,65.4,65.56,148900.0,24.153,24.1714,24.0977,24.1567,148900.0
2007-01-04 10:35:00,65.56,65.56,65.4,65.47,75100.0,24.1567,24.1567,24.0977,24.1235,75100.0
2007-01-04 10:40:00,65.48,65.53,65.47,65.52,136100.0,24.1272,24.1456,24.1235,24.142,136100.0
2007-01-04 10:45:00,65.52,65.57,65.48,65.5,158800.0,24.142,24.1604,24.1272,24.1346,158800.0
2007-01-04 10:50:00,65.51,65.59,65.47,65.53,122400.0,24.1383,24.1678,24.1235,24.1456,122400.0
2007-01-04 10:55:00,65.53,65.69,65.46,65.61,160200.0,24.1456,24.2046,24.1199,24.1751,160200.0
2007-01-04 11:00:00,65.61,65.68,65.59,65.66,224100.0,24.1751,24.2009,24.1678,24.1935,224100.0
2007-01-04 11:05:00,65.66,65.7,65.61,65.64,146100.0,24.1935,24.2083,24.1751,24.1862,146100.0
2007-01-04 11:10:00,65.63,65.68,65.55,65.64,112700.0,24.1825,24.2009,24.153,24.1862,112700.0
2007-01-04 11:15:00,65.64,65.67,65.59,65.6,25500.0,24.1862,24.1972,24.1678,24.1714,25500.0
2007-01-04 11:20:00,65.6,65.63,65.59,65.6,86000.0,24.1714,24.1825,24.1678,24.1714,86000.0
2007-01-04 11:25:00,65.6,65.63,65.58,65.6,16000.0,24.1714,24.1825,24.1641,24.1714,16000.0
2007-01-04 11:30:00,65.6,65.64,65.5,65.61,98600.0,24.1714,24.1862,24.1346,24.1751,98600.0
2007-01-04 11:35:00,65.6,65.62,65.55,65.61,20900.0,24.1714,24.1788,24.153,24.1751,20900.0
2007-01-04 11:40:00,65.61,65.69,65.61,65.68,21700.0,24.1751,24.2046,24.1751,24.2009,21700.0
2007-01-04 11:45:00,65.68,65.69,65.59,65.67,26400.0,24.2009,24.2046,24.1678,24.1972,26400.0
2007-01-04 11:50:00,65.67,65.67,65.6,65.62,30600.0,24.1972,24.1972,24.1714,24.1788,30600.0
2007-01-04 11:55:00,65.62,65.64,65.58,65.58,19800.0,24.1788,24.1862,24.1641,24.1641,19800.0
2007-01-04 12:00:00,65.58,65.6,65.55,65.56,20800.0,24.1641,24.1714,24.153,24.1567,20800.0
2007-01-04 12:05:00,65.55,65.59,65.55,65.58,16100.0,24.153,24.1678,24.153,24.1641,16100.0
2007-01-04 12:10:00,65.56,65.58,65.48,65.5,13100.0,24.1567,24.1641,24.1272,24.1346,13100.0
2007-01-04 12:15:00,65.48,65.48,65.4,65.4,11800.0,24.1272,24.1272,24.0977,24.0977,11800.0
2007-01-04 12:20:00,65.4,65.4,65.37,65.38,19900.0,24.0977,24.0977,24.0867,24.0904,19900.0
2007-01-04 12:25:00,65.38,65.42,65.37,65.42,16500.0,24.0904,24.1051,24.0867,24.1051,16500.0
2007-01-04 12:30:00,65.41,65.47,65.4,65.47,14100.0,24.1014,24.1235,24.0977,24.1235,14100.0
2007-01-04 12:35:00,65.48,65.48,65.46,65.46,18600.0,24.1272,24.1272,24.1199,24.1199,18600.0
2007-01-04 12:40:00,65.46,65.47,65.45,65.46,18600.0,24.1199,24.1235,24.1162,24.1199,18600.0
2007-01-04 12:45:00,65.47,65.48,65.46,65.46,22000.0,24.1235,24.1272,24.1199,24.1199,22000.0
2007-01-04 12:50:00,65.46,65.46,65.43,65.44,27000.0,24.1199,24.1199,24.1088,24.1125,27000.0
2007-01-04 12:55:00,65.43,65.44,65.42,65.44,22600.0,24.1088,24.1125,24.1051,24.1125,22600.0
2007-01-04 13:00:00,65.43,65.49,65.43,65.48,29100.0,24.1088,24.1309,24.1088,24.1272,29100.0
2007-01-04 13:05:00,65.48,65.48,65.46,65.46,11000.0,24.1272,24.1272,24.1199,24.1199,11000.0
2007-01-04 13:10:00,65.45,65.46,65.42,65.44,59100.0,24.1162,24.1199,24.1051,24.1125,59100.0
2007-01-04 13:15:00,65.44,65.45,65.42,65.42,19500.0,24.1125,24.1162,24.1051,24.1051,19500.0
2007-01-04 13:20:00,65.41,65.41,65.3,65.31,32600.0,24.1014,24.1014,24.0609,24.0646,32600.0
2007-01-04 13:25:00,65.3,65.31,65.22,65.22,38400.0,24.0609,24.0646,24.0314,24.0314,38400.0
2007-01-04 13:30:00,65.22,65.25,65.21,65.24,50800.0,24.0314,24.0425,24.0277,24.0388,50800.0
2007-01-04 13:35:00,65.23,65.28,65.23,65.26,32500.0,24.0351,24.0535,24.0351,24.0462,32500.0
2007-01-04 13:40:00,65.26,65.28,65.25,65.26,15400.0,24.0462,24.0535,24.0425,24.0462,15400.0
2007-01-04 13:45:00,65.26,65.28,65.24,65.27,12900.0,24.0462,24.0535,24.0388,24.0498,12900.0
2007-01-04 13:50:00,65.27,65.31,65.27,65.29,36200.0,24.0498,24.0646,24.0498,24.0572,36200.0
2007-01-04 13:55:00,65.28,65.29,65.23,65.24,13400.0,24.0535,24.0572,24.0351,24.0388,13400.0
2007-01-04 14:00:00,65.23,65.28,65.22,65.28,21300.0,24.0351,24.0535,24.0314,24.0535,21300.0
2007-01-04 14:05:00,65.28,65.29,65.27,65.29,12900.0,24.0535,24.0572,24.0498,24.0572,12900.0
2007-01-04 14:10:00,65.29,65.33,65.28,65.33,28400.0,24.0572,24.072,24.0535,24.072,28400.0
2007-01-04 14:15:00,65.32,65.33,65.31,65.32,19600.0,24.0683,24.072,24.0646,24.0683,19600.0
2007-01-04 14:20:00,65.31,65.32,65.21,65.21,39100.0,24.0646,24.0683,24.0277,24.0277,39100.0
2007-01-04 14:25:00,65.21,65.22,65.1,65.14,43000.0,24.0277,24.0314,23.9872,24.0019,43000.0
2007-01-04 14:30:00,65.15,65.26,65.14,65.22,36000.0,24.0056,24.0462,24.0019,24.0314,36000.0
2007-01-04 14:35:00,65.24,65.25,65.15,65.15,27200.0,24.0388,24.0425,24.0056,24.0056,27200.0
2007-01-04 14:40:00,65.15,65.18,65.15,65.15,18900.0,24.0056,24.0167,24.0056,24.0056,18900.0
2007-01-04 14:45:00,65.15,65.16,65.1,65.12,27600.0,24.0056,24.0093,23.9872,23.9946,27600.0
2007-01-04 14:50:00,65.12,65.19,65.11,65.19,28200.0,23.9946,24.0204,23.9909,24.0204,28200.0
2007-01-04 14:55:00,65.18,65.21,65.17,65.2,19800.0,24.0167,24.0277,24.013,24.0241,19800.0
2007-01-04 15:00:00,65.2,65.22,65.18,65.21,21200.0,24.0241,24.0314,24.0167,24.0277,21200.0
2007-01-04 15:05:00,65.21,65.21,65.17,65.18,30900.0,24.0277,24.0277,24.013,24.0167,30900.0
2007-01-04 15:10:00,65.17,65.2,65.12,65.14,38700.0,24.013,24.0241,23.9946,24.0019,38700.0
2007-01-04 15:15:00,65.13,65.16,65.12,65.13,25600.0,23.9983,24.0093,23.9946,23.9983,25600.0
2007-01-04 15:20:00,65.13,65.13,65.09,65.1,46000.0,23.9983,23.9983,23.9835,23.9872,46000.0
2007-01-04 15:25:00,65.09,65.24,65.09,65.23,63900.0,23.9835,24.0388,23.9835,24.0351,63900.0
2007-01-04 15:30:00,65.22,65.3,65.22,65.23,35700.0,24.0314,24.0609,24.0314,24.0351,35700.0
2007-01-04 15:35:00,65.22,65.22,65.13,65.2,67400.0,24.0314,24.0314,23.9983,24.0241,67400.0
2007-01-04 15:40:00,65.21,65.26,65.16,65.18,37700.0,24.0277,24.0462,24.0093,24.0167,37700.0
2007-01-04 15:45:00,65.19,65.19,65.1,65.11,58000.0,24.0204,24.0204,23.9872,23.9909,58000.0
2007-01-04 15:50:00,65.11,65.18,65.07,65.12,93400.0,23.9909,24.0167,23.9762,23.9946,93400.0
2007-01-04 15:55:00,65.11,65.15,65.04,65.08,92800.0,23.9909,24.0056,23.9651,23.9798,92800.0
2007-01-05 09:30:00,64.92,64.98,64.89,64.89,29700.0,23.9209,23.943,23.9098,23.9098,29700.0
2007-01-05 09:35:00,64.88,64.95,64.86,64.95,183100.0,23.9061,23.9319,23.8988,23.9319,183100.0
2007-01-05 09:40:00,64.93,64.98,64.84,64.94,118200.0,23.9246,23.943,23.8914,23.9283,118200.0
2007-01-05 09:45:00,64.94,64.95,64.8,64.86,159800.0,23.9283,23.9319,23.8767,23.8988,159800.0
2007-01-05 09:50:00,64.87,64.9,64.8,64.82,72900.0,23.9025,23.9135,23.8767,23.884,72900.0
2007-01-05 09:55:00,64.84,64.91,64.77,64.82,57600.0,23.8914,23.9172,23.8656,23.884,57600.0
2007-01-05 10:00:00,64.81,64.89,64.81,64.83,48400.0,23.8803,23.9098,23.8803,23.8877,48400.0
2007-01-05 10:05:00,64.8,64.9,64.79,64.81,57700.0,23.8767,23.9135,23.873,23.8803,57700.0
2007-01-05 10:10:00,64.82,64.82,64.78,64.81,27700.0,23.884,23.884,23.8693,23.8803,27700.0
2007-01-05 10:15:00,64.81,64.89,64.8,64.87,59300.0,23.8803,23.9098,23.8767,23.9025,59300.0
2007-01-05 10:20:00,64.87,64.91,64.83,64.84,50700.0,23.9025,23.9172,23.8877,23.8914,50700.0
2007-01-05 10:25:00,64.85,64.87,64.82,64.84,24100.0,23.8951,23.9025,23.884,23.8914,24100.0
2007-01-05 10:30:00,64.84,64.89,64.82,64.88,15600.0,23.8914,23.9098,23.884,23.9061,15600.0
2007-01-05 10:35:00,64.89,64.93,64.87,64.91,28900.0,23.9098,23.9246,23.9025,23.9172,28900.0
2007-01-05 10:40:00,64.91,64.92,64.84,64.84,42000.0,23.9172,23.9209,23.8914,23.8914,42000.0
2007-01-05 10:45:00,64.83,64.85,64.79,64.84,78500.0,23.8877,23.8951,23.873,23.8914,78500.0
2007-01-05 10:50:00,64.84,64.87,64.71,64.74,95400.0,23.8914,23.9025,23.8435,23.8546,95400.0
2007-01-05 10:55:00,64.73,64.75,64.68,64.69,41600.0,23.8509,23.8582,23.8324,23.8361,41600.0
2007-01-05 11:00:00,64.7,64.72,64.64,64.65,65700.0,23.8398,23.8472,23.8177,23.8214,65700.0
2007-01-05 11:05:00,64.64,64.64,64.59,64.64,58300.0,23.8177,23.8177,23.7993,23.8177,58300.0
2007-01-05 11:10:00,64.62,64.62,64.48,64.55,74600.0,23.8103,23.8103,23.7588,23.7845,74600.0
2007-01-05 11:15:00,64.56,64.56,64.49,64.49,56200.0,23.7882,23.7882,23.7624,23.7624,56200.0
2007-01-05 11:20:00,64.5,64.54,64.42,64.43,51800.0,23.7661,23.7809,23.7366,23.7403,51800.0
2007-01-05 11:25:00,64.45,64.47,64.32,64.33,47100.0,23.7477,23.7551,23.6998,23.7035,47100.0
2007-01-05 11:30:00,64.32,64.41,64.26,64.39,66600.0,23.6998,23.733,23.6777,23.7256,66600.0
2007-01-05 11:35:00,64.39,64.45,64.35,64.42,52000.0,23.7256,23.7477,23.7109,23.7366,52000.0
2007-01-05 11:40:00,64.42,64.52,64.41,64.48,29200.0,23.7366,23.7735,23.733,23.7588,29200.0
2007-01-05 11:45:00,64.48,64.5,64.43,64.49,22600.0,23.7588,23.7661,23.7403,23.7624,22600.0
2007-01-05 11:50:00,64.49,64.53,64.43,64.44,22600.0,23.7624,23.7772,23.7403,23.744,22600.0
2007-01-05 11:55:00,64.46,64.53,64.43,64.52,17900.0,23.7514,23.7772,23.7403,23.7735,17900.0
2007-01-05 12:00:00,64.53,64.62,64.52,64.59,8200.0,23.7772,23.8103,23.7735,23.7993,8200.0
2007-01-05 12:05:00,64.59,64.61,64.56,64.61,12600.0,23.7993,23.8067,23.7882,23.8067,12600.0
2007-01-05 12:10:00,64.61,64.76,64.61,64.74,40900.0,23.8067,23.8619,23.8067,23.8546,40900.0
2007-01-05 12:15:00,64.74,64.74,64.66,64.71,16800.0,23.8546,23.8546,23.8251,23.8435,16800.0
2007-01-05 12:20:00,64.7,64.71,64.57,64.57,17000.0,23.8398,23.8435,23.7919,23.7919,17000.0
2007-01-05 12:25:00,64.58,64.61,64.55,64.61,15200.0,23.7956,23.8067,23.7845,23.8067,15200.0
2007-01-05 12:30:00,64.6,64.66,64.59,64.65,14800.0,23.803,23.8251,23.7993,23.8214,14800.0
2007-01-05 12:35:00,64.67,64.68,64.6,64.63,10900.0,23.8288,23.8324,23.803,23.814,10900.0
2007-01-05 12:40:00,64.63,64.69,64.58,64.69,15500.0,23.814,23.8361,23.7956,23.8361,15500.0
2007-01-05 12:45:00,64.69,64.73,64.55,64.56,25200.0,23.8361,23.8509,23.7845,23.7882,25200.0
2007-01-05 12:50:00,64.55,64.63,64.53,64.6,19200.0,23.7845,23.814,23.7772,23.803,19200.0
2007-01-05 12:55:00,64.6,64.61,64.56,64.57,13400.0,23.803,23.8067,23.7882,23.7919,13400.0
2007-01-05 13:00:00,64.59,64.63,64.55,64.58,23800.0,23.7993,23.814,23.7845,23.7956,23800.0
2007-01-05 13:05:00,64.58,64.59,64.55,64.58,5000.0,23.7956,23.7993,23.7845,23.7956,5000.0
2007-01-05 13:10:00,64.57,64.62,64.57,64.61,8700.0,23.7919,23.8103,23.7919,23.8067,8700.0
2007-01-05 13:15:00,64.59,64.67,64.59,64.66,11300.0,23.7993,23.8288,23.7993,23.8251,11300.0
2007-01-05 13:20:00,64.66,64.68,64.63,64.68,19400.0,23.8251,23.8324,23.814,23.8324,19400.0
2007-01-05 13:25:00,64.69,64.69,64.62,64.66,16300.0,23.8361,23.8361,23.8103,23.8251,16300.0
2007-01-05 13:30:00,64.65,64.66,64.59,64.61,14200.0,23.8214,23.8251,23.7993,23.8067,14200.0
2007-01-05 13:35:00,64.62,64.81,64.62,64.81,40600.0,23.8103,23.8803,23.8103,23.8803,40600.0
2007-01-05 13:40:00,64.81,64.9,64.71,64.77,120800.0,23.8803,23.9135,23.8435,23.8656,120800.0
2007-01-05 13:45:00,64.78,64.88,64.74,64.85,37900.0,23.8693,23.9061,23.8546,23.8951,37900.0
2007-01-05 13:50:00,64.85,64.9,64.81,64.82,70700.0,23.8951,23.9135,23.8803,23.884,70700.0
2007-01-05 13:55:00,64.84,64.85,64.77,64.79,22000.0,23.8914,23.8951,23.8656,23.873,22000.0
2007-01-05 14:00:00,64.78,64.84,64.75,64.82,18500.0,23.8693,23.8914,23.8582,23.884,18500.0
2007-01-05 14:05:00,64.83,64.84,64.74,64.78,68100.0,23.8877,23.8914,23.8546,23.8693,68100.0
2007-01-05 14:10:00,64.79,64.89,64.73,64.85,32400.0,23.873,23.9098,23.8509,23.8951,32400.0
2007-01-05 14:15:00,64.86,64.87,64.76,64.8,28100.0,23.8988,23.9025,23.8619,23.8767,28100.0
2007-01-05 14:20:00,64.8,64.81,64.74,64.78,23600.0,23.8767,23.8803,23.8546,23.8693,23600.0
2007-01-05 14:25:00,64.77,64.84,64.74,64.83,58200.0,23.8656,23.8914,23.8546,23.8877,58200.0
2007-01-05 14:30:00,64.81,64.9,64.81,64.88,19400.0,23.8803,23.9135,23.8803,23.9061,19400.0
2007-01-05 14:35:00,64.88,64.9,64.86,64.89,20000.0,23.9061,23.9135,23.8988,23.9098,20000.0
2007-01-05 14:40:00,64.9,64.9,64.79,64.82,15800.0,23.9135,23.9135,23.873,23.884,15800.0
2007-01-05 14:45:00,64.83,64.88,64.79,64.87,3800.0,23.8877,23.9061,23.873,23.9025,3800.0
2007-01-05 14:50:00,64.87,64.9,64.87,64.88,13900.0,23.9025,23.9135,23.9025,23.9061,13900.0
2007-01-05 14:55:00,64.9,64.93,64.87,64.87,19100.0,23.9135,23.9246,23.9025,23.9025,19100.0
2007-01-05 15:00:00,64.87,64.88,64.77,64.8,28300.0,23.9025,23.9061,23.8656,23.8767,28300.0
2007-01-05 15:05:00,64.8,64.86,64.77,64.85,13000.0,23.8767,23.8988,23.8656,23.8951,13000.0
2007-01-05 15:10:00,64.86,64.86,64.78,64.81,19900.0,23.8988,23.8988,23.8693,23.8803,19900.0
2007-01-05 15:15:00,64.82,64.83,64.78,64.81,9100.0,23.884,23.8877,23.8693,23.8803,9100.0
2007-01-05 15:20:00,64.81,64.97,64.81,64.95,56300.0,23.8803,23.9393,23.8803,23.9319,56300.0
2007-01-05 15:25:00,64.95,65.05,64.93,65.05,34300.0,23.9319,23.9688,23.9246,23.9688,34300.0
2007-01-05 15:30:00,65.05,65.05,64.91,64.93,35600.0,23.9688,23.9688,23.9172,23.9246,35600.0
2007-01-05 15:35:00,64.92,64.95,64.91,64.95,23100.0,23.9209,23.9319,23.9172,23.9319,23100.0
2007-01-05 15:40:00,64.95,64.99,64.93,64.98,47700.0,23.9319,23.9467,23.9246,23.943,47700.0
2007-01-05 15:45:00,64.96,64.99,64.92,64.94,23800.0,23.9356,23.9467,23.9209,23.9283,23800.0
2007-01-05 15:50:00,64.94,65.03,64.92,65.03,49000.0,23.9283,23.9614,23.9209,23.9614,49000.0
2007-01-05 15:55:00,65.04,65.04,64.94,65.04,93500.0,23.9651,23.9651,23.9283,23.9651,93500.0
2007-01-08 09:30:00,65.0,65.12,64.99,65.07,102700.0,23.9504,23.9946,23.9467,23.9762,102700.0
2007-01-08 09:35:00,65.07,65.16,65.03,65.04,95900.0,23.9762,24.0093,23.9614,23.9651,95900.0
2007-01-08 09:40:00,65.05,65.11,65.05,65.06,82500.0,23.9688,23.9909,23.9688,23.9725,82500.0
2007-01-08 09:45:00,65.05,65.14,65.05,65.05,57500.0,23.9688,24.0019,23.9688,23.9688,57500.0
2007-01-08 09:50:00,65.05,65.09,65.01,65.06,42800.0,23.9688,23.9835,23.954,23.9725,42800.0
2007-01-08 09:55:00,65.04,65.11,64.97,64.98,78700.0,23.9651,23.9909,23.9393,23.943,78700.0
2007-01-08 10:00:00,64.99,65.03,64.95,65.01,65200.0,23.9467,23.9614,23.9319,23.954,65200.0
2007-01-08 10:05:00,65.02,65.04,64.9,64.92,27200.0,23.9577,23.9651,23.9135,23.9209,27200.0
2007-01-08 10:10:00,64.9,64.92,64.72,64.73,49500.0,23.9135,23.9209,23.8472,23.8509,49500.0
2007-01-08 10:15:00,64.74,64.78,64.46,64.53,93000.0,23.8546,23.8693,23.7514,23.7772,93000.0
2007-01-08 10:20:00,64.53,64.68,64.53,64.62,95600.0,23.7772,23.8324,23.7772,23.8103,95600.0
2007-01-08 10:25:00,64.62,64.72,64.56,64.59,52900.0,23.8103,23.8472,23.7882,23.7993,52900.0
2007-01-08 10:30:00,64.59,64.65,64.52,64.61,54600.0,23.7993,23.8214,23.7735,23.8067,54600.0
2007-01-08 10:35:00,64.6,64.63,64.52,64.61,66100.0,23.803,23.814,23.7735,23.8067,66100.0
2007-01-08 10:40:00,64.62,64.68,64.6,64.64,67500.0,23.8103,23.8324,23.803,23.8177,67500.0
2007-01-08 10:45:00,64.64,64.64,64.36,64.47,67100.0,23.8177,23.8177,23.7145,23.7551,67100.0
2007-01-08 10:50:00,64.48,64.5,64.35,64.48,21800.0,23.7588,23.7661,23.7109,23.7588,21800.0
2007-01-08 10:55:00,64.48,64.5,64.2,64.2,59800.0,23.7588,23.7661,23.6556,23.6556,59800.0
2007-01-08 11:00:00,64.2,64.21,64.13,64.2,75100.0,23.6556,23.6593,23.6298,23.6556,75100.0
2007-01-08 11:05:00,64.19,64.29,64.18,64.25,70500.0,23.6519,23.6887,23.6482,23.674,70500.0
2007-01-08 11:10:00,64.24,64.28,64.12,64.17,70800.0,23.6703,23.6851,23.6261,23.6445,70800.0
2007-01-08 11:15:00,64.17,64.29,64.17,64.28,47100.0,23.6445,23.6887,23.6445,23.6851,47100.0
2007-01-08 11:20:00,64.27,64.3,64.21,64.22,44700.0,23.6814,23.6924,23.6593,23.663,44700.0
2007-01-08 11:25:00,64.23,64.34,64.19,64.25,51800.0,23.6666,23.7072,23.6519,23.674,51800.0
2007-01-08 11:30:00,64.21,64.28,64.12,64.17,44200.0,23.6593,23.6851,23.6261,23.6445,44200.0
2007-01-08 11:35:00,64.16,64.17,64.09,64.13,26300.0,23.6408,23.6445,23.6151,23.6298,26300.0
2007-01-08 11:40:00,64.13,64.29,64.13,64.29,34100.0,23.6298,23.6887,23.6298,23.6887,34100.0
2007-01-08 11:45:00,64.29,64.35,64.29,64.29,29400.0,23.6887,23.7109,23.6887,23.6887,29400.0
2007-01-08 11:50:00,64.29,64.3,64.25,64.28,16300.0,23.6887,23.6924,23.674,23.6851,16300.0
2007-01-08 11:55:00,64.27,64.42,64.26,64.4,52500.0,23.6814,23.7366,23.6777,23.7293,52500.0
2007-01-08 12:00:00,64.41,64.41,64.28,64.28,18800.0,23.733,23.733,23.6851,23.6851,18800.0
2007-01-08 12:05:00,64.26,64.33,64.23,64.31,13300.0,23.6777,23.7035,23.6666,23.6961,13300.0
2007-01-08 12:10:00,64.31,64.39,64.31,64.36,12000.0,23.6961,23.7256,23.6961,23.7145,12000.0
2007-01-08 12:15:00,64.36,64.45,64.36,64.39,24700.0,23.7145,23.7477,23.7145,23.7256,24700.0
2007-01-08 12:20:00,64.39,64.39,64.32,64.36,21700.0,23.7256,23.7256,23.6998,23.7145,21700.0
2007-01-08 12:25:00,64.35,64.42,64.31,64.37,34200.0,23.7109,23.7366,23.6961,23.7182,34200.0
2007-01-08 12:30:00,64.35,64.37,64.29,64.34,29400.0,23.7109,23.7182,23.6887,23.7072,29400.0
2007-01-08 12:35:00,64.35,64.47,64.33,64.44,19700.0,23.7109,23.7551,23.7035,23.744,19700.0
2007-01-08 12:40:00,64.44,64.44,64.35,64.4,31400.0,23.744,23.744,23.7109,23.7293,31400.0
2007-01-08 12:45:00,64.41,64.43,64.34,64.35,17000.0,23.733,23.7403,23.7072,23.7109,17000.0
2007-01-08 12:50:00,64.36,64.36,64.25,64.29,17400.0,23.7145,23.7145,23.674,23.6887,17400.0
2007-01-08 12:55:00,64.28,64.36,64.26,64.29,15700.0,23.6851,23.7145,23.6777,23.6887,15700.0
2007-01-08 13:00:00,64.3,64.3,64.26,64.28,10700.0,23.6924,23.6924,23.6777,23.6851,10700.0
2007-01-08 13:05:00,64.27,64.28,64.24,64.26,14000.0,23.6814,23.6851,23.6703,23.6777,14000.0
2007-01-08 13:10:00,64.27,64.29,64.18,64.25,40200.0,23.6814,23.6887,23.6482,23.674,40200.0
2007-01-08 13:15:00,64.23,64.25,64.17,64.17,18100.0,23.6666,23.674,23.6445,23.6445,18100.0
2007-01-08 13:20:00,64.17,64.22,64.16,64.2,18700.0,23.6445,23.663,23.6408,23.6556,18700.0
2007-01-08 13:25:00,64.18,64.28,64.15,64.28,17600.0,23.6482,23.6851,23.6372,23.6851,17600.0
2007-01-08 13:30:00,64.29,64.33,64.24,64.26,16100.0,23.6887,23.7035,23.6703,23.6777,16100.0
2007-01-08 13:35:00,64.27,64.32,64.25,64.29,23800.0,23.6814,23.6998,23.674,23.6887,23800.0
2007-01-08 13:40:00,64.29,64.42,64.29,64.42,25400.0,23.6887,23.7366,23.6887,23.7366,25400.0
2007-01-08 13:45:00,64.43,64.48,64.34,64.43,67000.0,23.7403,23.7588,23.7072,23.7403,67000.0
2007-01-08 13:50:00,64.44,64.46,64.39,64.4,28100.0,23.744,23.7514,23.7256,23.7293,28100.0
2007-01-08 13:55:00,64.39,64.45,64.39,64.42,43200.0,23.7256,23.7477,23.7256,23.7366,43200.0
2007-01-08 14:00:00,64.42,64.48,64.32,64.4,47100.0,23.7366,23.7588,23.6998,23.7293,47100.0
2007-01-08 14:05:00,64.37,64.39,64.35,64.38,23300.0,23.7182,23.7256,23.7109,23.7219,23300.0
2007-01-08 14:10:00,64.39,64.43,64.37,64.39,26600.0,23.7256,23.7403,23.7182,23.7256,26600.0
2007-01-08 14:15:00,64.39,64.43,64.38,64.39,34300.0,23.7256,23.7403,23.7219,23.7256,34300.0
2007-01-08 14:20:00,64.39,64.41,64.33,64.4,26800.0,23.7256,23.733,23.7035,23.7293,26800.0
2007-01-08 14:25:00,64.4,64.5,64.39,64.5,46900.0,23.7293,23.7661,23.7256,23.7661,46900.0
2007-01-08 14:30:00,64.49,64.52,64.43,64.45,62100.0,23.7624,23.7735,23.7403,23.7477,62100.0
2007-01-08 14:35:00,64.45,64.47,64.42,64.45,15800.0,23.7477,23.7551,23.7366,23.7477,15800.0
2007-01-08 14:40:00,64.46,64.47,64.43,64.44,15400.0,23.7514,23.7551,23.7403,23.744,15400.0
2007-01-08 14:45:00,64.44,64.44,64.35,64.36,49300.0,23.744,23.744,23.7109,23.7145,49300.0
2007-01-08 14:50:00,64.35,64.42,64.31,64.34,45400.0,23.7109,23.7366,23.6961,23.7072,45400.0
2007-01-08 14:55:00,64.33,64.37,64.33,64.35,26300.0,23.7035,23.7182,23.7035,23.7109,26300.0
2007-01-08 15:00:00,64.36,64.43,64.36,64.4,24500.0,23.7145,23.7403,23.7145,23.7293,24500.0
2007-01-08 15:05:00,64.4,64.42,64.33,64.4,48100.0,23.7293,23.7366,23.7035,23.7293,48100.0
2007-01-08 15:10:00,64.4,64.49,64.39,64.46,48300.0,23.7293,23.7624,23.7256,23.7514,48300.0
2007-01-08 15:15:00,64.45,64.47,64.39,64.42,52000.0,23.7477,23.7551,23.7256,23.7366,52000.0
2007-01-08 15:20:00,64.42,64.45,64.38,64.42,33800.0,23.7366,23.7477,23.7219,23.7366,33800.0
2007-01-08 15:25:00,64.42,64.44,64.34,64.35,30700.0,23.7366,23.744,23.7072,23.7109,30700.0
2007-01-08 15:30:00,64.35,64.41,64.32,64.35,109900.0,23.7109,23.733,23.6998,23.7109,109900.0
2007-01-08 15:35:00,64.34,64.36,64.32,64.33,77300.0,23.7072,23.7145,23.6998,23.7035,77300.0
2007-01-08 15:40:00,64.32,64.33,64.25,64.29,106300.0,23.6998,23.7035,23.674,23.6887,106300.0
2007-01-08 15:45:00,64.28,64.41,64.27,64.4,99500.0,23.6851,23.733,23.6814,23.7293,99500.0
2007-01-08 15:50:00,64.39,64.41,64.35,64.37,80400.0,23.7256,23.733,23.7109,23.7182,80400.0
2007-01-08 15:55:00,64.38,64.39,64.24,64.3,179200.0,23.7219,23.7256,23.6703,23.6924,179200.0
2007-01-09 09:30:00,62.3,62.45,62.3,62.44,341600.0,22.9555,23.0108,22.9555,23.0071,341600.0
2007-01-09 09:35:00,62.43,62.5,62.35,62.43,521000.0,23.0034,23.0292,22.9739,23.0034,521000.0
2007-01-09 09:40:00,62.43,62.45,62.24,62.25,212300.0,23.0034,23.0108,22.9334,22.9371,212300.0
2007-01-09 09:45:00,62.25,62.26,62.07,62.07,216100.0,22.9371,22.9408,22.8707,22.8707,216100.0
2007-01-09 09:50:00,62.07,62.09,61.85,61.99,604600.0,22.8707,22.8781,22.7897,22.8413,604600.0
2007-01-09 09:55:00,62.0,62.2,61.99,62.14,288700.0,22.845,22.9187,22.8413,22.8965,288700.0
2007-01-09 10:00:00,62.14,62.15,61.89,62.0,233400.0,22.8965,22.9002,22.8044,22.845,233400.0
2007-01-09 10:05:00,62.0,62.06,61.9,62.04,140600.0,22.845,22.8671,22.8081,22.8597,140600.0
2007-01-09 10:10:00,62.02,62.04,61.94,61.97,153200.0,22.8523,22.8597,22.8228,22.8339,153200.0
2007-01-09 10:15:00,61.97,62.01,61.93,61.96,175000.0,22.8339,22.8486,22.8192,22.8302,175000.0
2007-01-09 10:20:00,61.94,62.06,61.94,62.01,181900.0,22.8228,22.8671,22.8228,22.8486,181900.0
2007-01-09 10:25:00,62.02,62.26,62.01,62.25,263600.0,22.8523,22.9408,22.8486,22.9371,263600.0
2007-01-09 10:30:00,62.26,62.27,62.18,62.23,189700.0,22.9408,22.9444,22.9113,22.9297,189700.0
2007-01-09 10:35:00,62.23,62.27,62.13,62.2,193500.0,22.9297,22.9444,22.8929,22.9187,193500.0
2007-01-09 10:40:00,62.2,62.22,61.96,62.07,233800.0,22.9187,22.926,22.8302,22.8707,233800.0
2007-01-09 10:45:00,62.07,62.13,62.05,62.1,48400.0,22.8707,22.8929,22.8634,22.8818,48400.0
2007-01-09 10:50:00,62.1,62.27,62.1,62.27,85200.0,22.8818,22.9444,22.8818,22.9444,85200.0
2007-01-09 10:55:00,62.25,62.36,62.25,62.34,65200.0,22.9371,22.9776,22.9371,22.9702,65200.0
2007-01-09 11:00:00,62.35,62.44,62.35,62.43,112200.0,22.9739,23.0071,22.9739,23.0034,112200.0
2007-01-09 11:05:00,62.42,62.43,62.29,62.32,85900.0,22.9997,23.0034,22.9518,22.9629,85900.0
2007-01-09 11:10:00,62.33,62.33,62.21,62.24,119700.0,22.9666,22.9666,22.9223,22.9334,119700.0
2007-01-09 11:15:00,62.24,62.26,62.09,62.13,137800.0,22.9334,22.9408,22.8781,22.8929,137800.0
2007-01-09 11:20:00,62.13,62.16,62.04,62.1,143300.0,22.8929,22.9039,22.8597,22.8818,143300.0
2007-01-09 11:25:00,62.1,62.28,62.1,62.21,86400.0,22.8818,22.9481,22.8818,22.9223,86400.0
2007-01-09 11:30:00,62.2,62.28,62.16,62.27,56100.0,22.9187,22.9481,22.9039,22.9444,56100.0
2007-01-09 11:35:00,62.26,62.33,62.17,62.2,60100.0,22.9408,22.9666,22.9076,22.9187,60100.0
2007-01-09 11:40:00,62.2,62.2,62.06,62.13,51800.0,22.9187,22.9187,22.8671,22.8929,51800.0
2007-01-09 11:45:00,62.12,62.12,62.05,62.05,45800.0,22.8892,22.8892,22.8634,22.8634,45800.0
2007-01-09 11:50:00,62.05,62.12,62.05,62.1,29700.0,22.8634,22.8892,22.8634,22.8818,29700.0
2007-01-09 11:55:00,62.1,62.1,62.01,62.03,25400.0,22.8818,22.8818,22.8486,22.856,25400.0
2007-01-09 12:00:00,62.03,62.06,62.0,62.06,40600.0,22.856,22.8671,22.845,22.8671,40600.0
2007-01-09 12:05:00,62.06,62.08,62.0,62.08,23800.0,22.8671,22.8744,22.845,22.8744,23800.0
2007-01-09 12:10:00,62.07,62.15,62.07,62.13,42700.0,22.8707,22.9002,22.8707,22.8929,42700.0
2007-01-09 12:15:00,62.14,62.35,62.12,62.27,45700.0,22.8965,22.9739,22.8892,22.9444,45700.0
2007-01-09 12:20:00,62.28,62.3,62.15,62.15,30000.0,22.9481,22.9555,22.9002,22.9002,30000.0
2007-01-09 12:25:00,62.15,62.3,62.08,62.3,26700.0,22.9002,22.9555,22.8744,22.9555,26700.0
2007-01-09 12:30:00,62.3,62.35,62.27,62.35,41000.0,22.9555,22.9739,22.9444,22.9739,41000.0
2007-01-09 12:35:00,62.35,62.45,62.32,62.41,81700.0,22.9739,23.0108,22.9629,22.996,81700.0
2007-01-09 12:40:00,62.42,62.5,62.4,62.44,77000.0,22.9997,23.0292,22.9923,23.0071,77000.0
2007-01-09 12:45:00,62.44,62.49,62.38,62.42,79300.0,23.0071,23.0255,22.985,22.9997,79300.0
2007-01-09 12:50:00,62.44,62.55,62.43,62.54,73400.0,23.0071,23.0476,23.0034,23.0439,73400.0
2007-01-09 12:55:00,62.55,62.58,62.45,62.46,107300.0,23.0476,23.0587,23.0108,23.0145,107300.0
2007-01-09 13:00:00,62.49,62.52,62.43,62.48,27300.0,23.0255,23.0366,23.0034,23.0218,27300.0
2007-01-09 13:05:00,62.47,62.6,62.45,62.52,33300.0,23.0181,23.066,23.0108,23.0366,33300.0
2007-01-09 13:10:00,62.54,62.7,62.54,62.62,70800.0,23.0439,23.1029,23.0439,23.0734,70800.0
2007-01-09 13:15:00,62.63,62.73,62.63,62.65,80500.0,23.0771,23.1139,23.0771,23.0845,80500.0
2007-01-09 13:20:00,62.65,62.66,62.6,62.64,48900.0,23.0845,23.0881,23.066,23.0808,48900.0
2007-01-09 13:25:00,62.64,62.64,62.5,62.59,46100.0,23.0808,23.0808,23.0292,23.0624,46100.0
2007-01-09 13:30:00,62.6,62.69,62.58,62.64,27500.0,23.066,23.0992,23.0587,23.0808,27500.0
2007-01-09 13:35:00,62.64,62.7,62.59,62.6,40300.0,23.0808,23.1029,23.0624,23.066,40300.0
2007-01-09 13:40:00,62.6,62.65,62.55,62.64,79100.0,23.066,23.0845,23.0476,23.0808,79100.0
2007-01-09 13:45:00,62.63,62.69,62.55,62.56,51700.0,23.0771,23.0992,23.0476,23.0513,51700.0
2007-01-09 13:50:00,62.55,62.66,62.55,62.66,20600.0,23.0476,23.0881,23.0476,23.0881,20600.0
2007-01-09 13:55:00,62.66,62.69,62.6,62.64,37300.0,23.0881,23.0992,23.066,23.0808,37300.0
2007-01-09 14:00:00,62.65,62.73,62.65,62.7,35200.0,23.0845,23.1139,23.0845,23.1029,35200.0
2007-01-09 14:05:00,62.71,62.72,62.66,62.68,28400.0,23.1066,23.1103,23.0881,23.0955,28400.0
2007-01-09 14:10:00,62.66,62.69,62.55,62.55,39300.0,23.0881,23.0992,23.0476,23.0476,39300.0
2007-01-09 14:15:00,62.54,62.58,62.48,62.55,39100.0,23.0439,23.0587,23.0218,23.0476,39100.0
2007-01-09 14:20:00,62.55,62.56,62.5,62.51,14200.0,23.0476,23.0513,23.0292,23.0329,14200.0
2007-01-09 14:25:00,62.5,62.54,62.5,62.52,32200.0,23.0292,23.0439,23.0292,23.0366,32200.0
2007-01-09 14:30:00,62.5,62.53,62.48,62.48,48400.0,23.0292,23.0402,23.0218,23.0218,48400.0
2007-01-09 14:35:00,62.49,62.52,62.48,62.5,20100.0,23.0255,23.0366,23.0218,23.0292,20100.0
2007-01-09 14:40:00,62.5,62.52,62.5,62.51,25600.0,23.0292,23.0366,23.0292,23.0329,25600.0
2007-01-09 14:45:00,62.51,62.53,62.45,62.48,25900.0,23.0329,23.0402,23.0108,23.0218,25900.0
2007-01-09 14:50:00,62.47,62.47,62.43,62.44,29300.0,23.0181,23.0181,23.0034,23.0071,29300.0
2007-01-09 14:55:00,62.43,62.54,62.43,62.45,27800.0,23.0034,23.0439,23.0034,23.0108,27800.0
2007-01-09 15:00:00,62.44,62.47,62.41,62.44,26100.0,23.0071,23.0181,22.996,23.0071,26100.0
2007-01-09 15:05:00,62.44,62.5,62.43,62.49,19100.0,23.0071,23.0292,23.0034,23.0255,19100.0
2007-01-09 15:10:00,62.5,62.54,62.48,62.53,22500.0,23.0292,23.0439,23.0218,23.0402,22500.0
2007-01-09 15:15:00,62.52,62.52,62.46,62.51,30400.0,23.0366,23.0366,23.0145,23.0329,30400.0
2007-01-09 15:20:00,62.51,62.53,62.48,62.51,25800.0,23.0329,23.0402,23.0218,23.0329,25800.0
2007-01-09 15:25:00,62.51,62.56,62.48,62.56,195900.0,23.0329,23.0513,23.0218,23.0513,195900.0
2007-01-09 15:30:00,62.55,62.56,62.48,62.54,97700.0,23.0476,23.0513,23.0218,23.0439,97700.0
2007-01-09 15:35:00,62.53,62.55,62.51,62.52,75100.0,23.0402,23.0476,23.0329,23.0366,75100.0
2007-01-09 15:40:00,62.51,62.54,62.49,62.5,162300.0,23.0329,23.0439,23.0255,23.0292,162300.0
2007-01-09 15:45:00,62.48,62.5,62.39,62.42,155000.0,23.0218,23.0292,22.9887,22.9997,155000.0
2007-01-09 15:50:00,62.42,62.45,62.39,62.4,189900.0,22.9997,23.0108,22.9887,22.9923,189900.0
2007-01-09 15:55:00,62.4,62.44,62.25,62.39,233800.0,22.9923,23.0071,22.9371,22.9887,233800.0
2007-01-10 09:30:00,61.93,61.94,61.85,61.92,56200.0,22.8192,22.8228,22.7897,22.8155,56200.0
2007-01-10 09:35:00,61.9,61.95,61.86,61.91,223900.0,22.8081,22.8265,22.7934,22.8118,223900.0
2007-01-10 09:40:00,61.9,61.91,61.81,61.89,118700.0,22.8081,22.8118,22.7749,22.8044,118700.0
2007-01-10 09:45:00,61.9,61.9,61.81,61.87,133500.0,22.8081,22.8081,22.7749,22.7971,133500.0
2007-01-10 09:50:00,61.87,61.88,61.81,61.84,101900.0,22.7971,22.8007,22.7749,22.786,101900.0
2007-01-10 09:55:00,61.83,61.94,61.79,61.89,92900.0,22.7823,22.8228,22.7676,22.8044,92900.0
2007-01-10 10:00:00,61.88,61.99,61.87,61.93,64100.0,22.8007,22.8413,22.7971,22.8192,64100.0
2007-01-10 10:05:00,61.94,61.97,61.83,61.85,67100.0,22.8228,22.8339,22.7823,22.7897,67100.0
2007-01-10 10:10:00,61.84,61.86,61.76,61.76,72800.0,22.786,22.7934,22.7565,22.7565,72800.0
2007-01-10 10:15:00,61.76,61.79,61.71,61.76,62200.0,22.7565,22.7676,22.7381,22.7565,62200.0
2007-01-10 10:20:00,61.76,61.77,61.6,61.62,124200.0,22.7565,22.7602,22.6976,22.7049,124200.0
2007-01-10 10:25:00,61.62,61.7,61.55,61.66,130700.0,22.7049,22.7344,22.6791,22.7197,130700.0
2007-01-10 10:30:00,61.69,61.79,61.56,61.78,231800.0,22.7307,22.7676,22.6828,22.7639,231800.0
2007-01-10 10:35:00,61.78,61.97,61.77,61.95,103400.0,22.7639,22.8339,22.7602,22.8265,103400.0
2007-01-10 10:40:00,61.97,62.02,61.87,61.89,96300.0,22.8339,22.8523,22.7971,22.8044,96300.0
2007-01-10 10:45:00,61.89,61.97,61.85,61.88,76000.0,22.8044,22.8339,22.7897,22.8007,76000.0
2007-01-10 10:50:00,61.86,61.88,61.77,61.8,61400.0,22.7934,22.8007,22.7602,22.7713,61400.0
2007-01-10 10:55:00,61.8,61.83,61.7,61.76,73300.0,22.7713,22.7823,22.7344,22.7565,73300.0
2007-01-10 11:00:00,61.76,61.77,61.67,61.73,85800.0,22.7565,22.7602,22.7234,22.7455,85800.0
2007-01-10 11:05:00,61.72,61.73,61.6,61.62,69300.0,22.7418,22.7455,22.6976,22.7049,69300.0
2007-01-10 11:10:00,61.61,61.66,61.54,61.64,96900.0,22.7013,22.7197,22.6755,22.7123,96900.0
2007-01-10 11:15:00,61.65,61.73,61.63,61.68,43500.0,22.716,22.7455,22.7086,22.727,43500.0
2007-01-10 11:20:00,61.68,61.72,61.59,61.61,87400.0,22.727,22.7418,22.6939,22.7013,87400.0
2007-01-10 11:25:00,61.6,61.65,61.51,61.52,59500.0,22.6976,22.716,22.6644,22.6681,59500.0
2007-01-10 11:30:00,61.53,61.62,61.37,61.47,123700.0,22.6718,22.7049,22.6128,22.6497,123700.0
2007-01-10 11:35:00,61.47,61.47,61.29,61.42,69900.0,22.6497,22.6497,22.5833,22.6312,69900.0
2007-01-10 11:40:00,61.42,61.49,61.4,61.49,60300.0,22.6312,22.657,22.6239,22.657,60300.0
2007-01-10 11:45:00,61.48,61.5,61.4,61.47,62700.0,22.6534,22.6607,22.6239,22.6497,62700.0
2007-01-10 11:50:00,61.47,61.65,61.46,61.63,74300.0,22.6497,22.716,22.646,22.7086,74300.0
2007-01-10 11:55:00,61.64,61.64,61.5,61.53,42500.0,22.7123,22.7123,22.6607,22.6718,42500.0
2007-01-10 12:00:00,61.53,61.57,61.47,61.55,21800.0,22.6718,22.6865,22.6497,22.6791,21800.0
2007-01-10 12:05:00,61.55,61.59,61.52,61.58,16500.0,22.6791,22.6939,22.6681,22.6902,16500.0
2007-01-10 12:10:00,61.58,61.68,61.57,61.66,49100.0,22.6902,22.727,22.6865,22.7197,49100.0
2007-01-10 12:15:00,61.67,61.74,61.64,61.65,63200.0,22.7234,22.7492,22.7123,22.716,63200.0
2007-01-10 12:20:00,61.65,61.7,61.59,61.6,23500.0,22.716,22.7344,22.6939,22.6976,23500.0
2007-01-10 12:25:00,61.6,61.6,61.46,61.46,28600.0,22.6976,22.6976,22.646,22.646,28600.0
2007-01-10 12:30:00,61.46,61.52,61.45,61.51,31400.0,22.646,22.6681,22.6423,22.6644,31400.0
2007-01-10 12:35:00,61.51,61.64,61.49,61.63,34200.0,22.6644,22.7123,22.657,22.7086,34200.0
2007-01-10 12:40:00,61.64,61.67,61.62,61.65,11400.0,22.7123,22.7234,22.7049,22.716,11400.0
2007-01-10 12:45:00,61.64,61.68,61.53,61.61,18800.0,22.7123,22.727,22.6718,22.7013,18800.0
2007-01-10 12:50:00,61.61,61.7,61.57,61.66,18700.0,22.7013,22.7344,22.6865,22.7197,18700.0
2007-01-10 12:55:00,61.65,61.65,61.5,61.54,17500.0,22.716,22.716,22.6607,22.6755,17500.0
2007-01-10 13:00:00,61.53,61.61,61.53,61.6,17600.0,22.6718,22.7013,22.6718,22.6976,17600.0
2007-01-10 13:05:00,61.59,61.69,61.59,61.69,18700.0,22.6939,22.7307,22.6939,22.7307,18700.0
2007-01-10 13:10:00,61.69,61.73,61.67,61.69,32100.0,22.7307,22.7455,22.7234,22.7307,32100.0
2007-01-10 13:15:00,61.68,61.7,61.64,61.69,26500.0,22.727,22.7344,22.7123,22.7307,26500.0
2007-01-10 13:20:00,61.69,61.69,61.61,61.61,50700.0,22.7307,22.7307,22.7013,22.7013,50700.0
2007-01-10 13:25:00,61.61,61.67,61.6,61.66,20700.0,22.7013,22.7234,22.6976,22.7197,20700.0
2007-01-10 13:30:00,61.66,61.66,61.45,61.47,40500.0,22.7197,22.7197,22.6423,22.6497,40500.0
2007-01-10 13:35:00,61.47,61.63,61.47,61.63,37700.0,22.6497,22.7086,22.6497,22.7086,37700.0
2007-01-10 13:40:00,61.64,61.79,61.64,61.79,52300.0,22.7123,22.7676,22.7123,22.7676,52300.0
2007-01-10 13:45:00,61.78,61.82,61.75,61.8,18900.0,22.7639,22.7786,22.7528,22.7713,18900.0
2007-01-10 13:50:00,61.78,61.82,61.72,61.8,39400.0,22.7639,22.7786,22.7418,22.7713,39400.0
2007-01-10 13:55:00,61.8,61.84,61.8,61.8,20400.0,22.7713,22.786,22.7713,22.7713,20400.0
2007-01-10 14:00:00,61.8,61.84,61.75,61.82,51600.0,22.7713,22.786,22.7528,22.7786,51600.0
2007-01-10 14:05:00,61.84,61.86,61.8,61.85,111600.0,22.786,22.7934,22.7713,22.7897,111600.0
2007-01-10 14:10:00,61.86,61.94,61.84,61.92,75500.0,22.7934,22.8228,22.786,22.8155,75500.0
2007-01-10 14:15:00,61.92,61.99,61.92,61.93,55800.0,22.8155,22.8413,22.8155,22.8192,55800.0
2007-01-10 14:20:00,61.93,61.93,61.86,61.86,57000.0,22.8192,22.8192,22.7934,22.7934,57000.0
2007-01-10 14:25:00,61.87,61.89,61.78,61.78,37200.0,22.7971,22.8044,22.7639,22.7639,37200.0
2007-01-10 14:30:00,61.78,61.82,61.72,61.8,26300.0,22.7639,22.7786,22.7418,22.7713,26300.0
2007-01-10 14:35:00,61.8,61.81,61.75,61.76,23200.0,22.7713,22.7749,22.7528,22.7565,23200.0
2007-01-10 14:40:00,61.75,61.79,61.73,61.76,23100.0,22.7528,22.7676,22.7455,22.7565,23100.0
2007-01-10 14:45:00,61.76,61.85,61.73,61.75,43700.0,22.7565,22.7897,22.7455,22.7528,43700.0
2007-01-10 14:50:00,61.74,61.86,61.74,61.85,43700.0,22.7492,22.7934,22.7492,22.7897,43700.0
2007-01-10 14:55:00,61.86,61.87,61.8,61.82,32700.0,22.7934,22.7971,22.7713,22.7786,32700.0
2007-01-10 15:00:00,61.83,61.83,61.79,61.79,26300.0,22.7823,22.7823,22.7676,22.7676,26300.0
2007-01-10 15:05:00,61.8,61.8,61.74,61.76,37100.0,22.7713,22.7713,22.7492,22.7565,37100.0
2007-01-10 15:10:00,61.76,61.77,61.7,61.76,33800.0,22.7565,22.7602,22.7344,22.7565,33800.0
2007-01-10 15:15:00,61.75,61.78,61.7,61.76,56800.0,22.7528,22.7639,22.7344,22.7565,56800.0
2007-01-10 15:20:00,61.73,61.76,61.67,61.68,107600.0,22.7455,22.7565,22.7234,22.727,107600.0
2007-01-10 15:25:00,61.67,61.69,61.61,61.63,55900.0,22.7234,22.7307,22.7013,22.7086,55900.0
2007-01-10 15:30:00,61.63,61.69,61.63,61.65,42200.0,22.7086,22.7307,22.7086,22.716,42200.0
2007-01-10 15:35:00,61.67,61.67,61.59,61.59,29400.0,22.7234,22.7234,22.6939,22.6939,29400.0
2007-01-10 15:40:00,61.59,61.6,61.54,61.54,41600.0,22.6939,22.6976,22.6755,22.6755,41600.0
2007-01-10 15:45:00,61.54,61.54,61.43,61.43,71700.0,22.6755,22.6755,22.6349,22.6349,71700.0
2007-01-10 15:50:00,61.44,61.51,61.36,61.42,175000.0,22.6386,22.6644,22.6091,22.6312,175000.0
2007-01-10 15:55:00,61.43,61.5,61.42,61.47,101600.0,22.6349,22.6607,22.6312,22.6497,101600.0
2007-01-11 09:30:00,62.0,62.03,61.9,61.95,141000.0,22.845,22.856,22.8081,22.8265,141000.0
2007-01-11 09:35:00,61.95,62.18,61.9,62.12,169000.0,22.8265,22.9113,22.8081,22.8892,169000.0
2007-01-11 09:40:00,62.11,62.18,62.09,62.11,124000.0,22.8855,22.9113,22.8781,22.8855,124000.0
2007-01-11 09:45:00,62.11,62.19,62.04,62.14,64600.0,22.8855,22.915,22.8597,22.8965,64600.0
2007-01-11 09:50:00,62.13,62.19,62.05,62.18,78300.0,22.8929,22.915,22.8634,22.9113,78300.0
2007-01-11 09:55:00,62.17,62.3,62.12,62.29,85600.0,22.9076,22.9555,22.8892,22.9518,85600.0
2007-01-11 10:00:00,62.3,62.35,62.26,62.26,94700.0,22.9555,22.9739,22.9408,22.9408,94700.0
2007-01-11 10:05:00,62.27,62.37,62.22,62.36,75500.0,22.9444,22.9813,22.926,22.9776,75500.0
2007-01-11 10:10:00,62.37,62.53,62.31,62.33,114200.0,22.9813,23.0402,22.9592,22.9666,114200.0
2007-01-11 10:15:00,62.32,62.37,62.26,62.37,48200.0,22.9629,22.9813,22.9408,22.9813,48200.0
2007-01-11 10:20:00,62.37,62.37,62.25,62.33,45100.0,22.9813,22.9813,22.9371,22.9666,45100.0
2007-01-11 10:25:00,62.34,62.34,62.25,62.31,56100.0,22.9702,22.9702,22.9371,22.9592,56100.0
2007-01-11 10:30:00,62.3,62.43,62.29,62.43,76500.0,22.9555,23.0034,22.9518,23.0034,76500.0
2007-01-11 10:35:00,62.42,62.48,62.39,62.47,64000.0,22.9997,23.0218,22.9887,23.0181,64000.0
2007-01-11 10:40:00,62.48,62.6,62.47,62.57,92200.0,23.0218,23.066,23.0181,23.055,92200.0
2007-01-11 10:45:00,62.58,62.63,62.49,62.56,149600.0,23.0587,23.0771,23.0255,23.0513,149600.0
2007-01-11 10:50:00,62.54,62.63,62.53,62.62,48100.0,23.0439,23.0771,23.0402,23.0734,48100.0
2007-01-11 10:55:00,62.61,62.7,62.58,62.63,110400.0,23.0697,23.1029,23.0587,23.0771,110400.0
2007-01-11 11:00:00,62.63,62.7,62.59,62.65,108200.0,23.0771,23.1029,23.0624,23.0845,108200.0
2007-01-11 11:05:00,62.66,62.72,62.62,62.7,57600.0,23.0881,23.1103,23.0734,23.1029,57600.0
2007-01-11 11:10:00,62.7,62.71,62.62,62.71,80900.0,23.1029,23.1066,23.0734,23.1066,80900.0
2007-01-11 11:15:00,62.7,62.75,62.63,62.68,77100.0,23.1029,23.1213,23.0771,23.0955,77100.0
2007-01-11 11:20:00,62.68,62.72,62.61,62.62,58200.0,23.0955,23.1103,23.0697,23.0734,58200.0
2007-01-11 11:25:00,62.61,62.67,62.59,62.65,95300.0,23.0697,23.0918,23.0624,23.0845,95300.0
2007-01-11 11:30:00,62.65,62.66,62.53,62.56,74900.0,23.0845,23.0881,23.0402,23.0513,74900.0
2007-01-11 11:35:00,62.57,62.69,62.53,62.67,68000.0,23.055,23.0992,23.0402,23.0918,68000.0
2007-01-11 11:40:00,62.69,62.73,62.59,62.63,37900.0,23.0992,23.1139,23.0624,23.0771,37900.0
2007-01-11 11:45:00,62.63,62.73,62.6,62.6,31500.0,23.0771,23.1139,23.066,23.066,31500.0
2007-01-11 11:50:00,62.6,62.65,62.55,62.65,23900.0,23.066,23.0845,23.0476,23.0845,23900.0
2007-01-11 11:55:00,62.66,62.66,62.61,62.62,14200.0,23.0881,23.0881,23.0697,23.0734,14200.0
2007-01-11 12:00:00,62.62,62.66,62.55,62.64,17600.0,23.0734,23.0881,23.0476,23.0808,17600.0
2007-01-11 12:05:00,62.63,62.64,62.55,62.56,26500.0,23.0771,23.0808,23.0476,23.0513,26500.0
2007-01-11 12:10:00,62.56,62.57,62.52,62.52,20800.0,23.0513,23.055,23.0366,23.0366,20800.0
2007-01-11 12:15:00,62.52,62.66,62.47,62.48,100200.0,23.0366,23.0881,23.0181,23.0218,100200.0
2007-01-11 12:20:00,62.48,62.53,62.42,62.42,94900.0,23.0218,23.0402,22.9997,22.9997,94900.0
2007-01-11 12:25:00,62.43,62.45,62.42,62.42,16300.0,23.0034,23.0108,22.9997,22.9997,16300.0
2007-01-11 12:30:00,62.42,62.48,62.4,62.44,22600.0,22.9997,23.0218,22.9923,23.0071,22600.0
2007-01-11 12:35:00,62.45,62.45,62.4,62.4,53900.0,23.0108,23.0108,22.9923,22.9923,53900.0
2007-01-11 12:40:00,62.4,62.43,62.37,62.39,140000.0,22.9923,23.0034,22.9813,22.9887,140000.0
2007-01-11 12:45:00,62.38,62.41,62.32,62.32,26200.0,22.985,22.996,22.9629,22.9629,26200.0
2007-01-11 12:50:00,62.31,62.34,62.25,62.3,54800.0,22.9592,22.9702,22.9371,22.9555,54800.0
2007-01-11 12:55:00,62.31,62.37,62.31,62.35,55400.0,22.9592,22.9813,22.9592,22.9739,55400.0
2007-01-11 13:00:00,62.37,62.38,62.28,62.28,58700.0,22.9813,22.985,22.9481,22.9481,58700.0
2007-01-11 13:05:00,62.29,62.29,62.18,62.19,50100.0,22.9518,22.9518,22.9113,22.915,50100.0
2007-01-11 13:10:00,62.19,62.21,62.1,62.11,59800.0,22.915,22.9223,22.8818,22.8855,59800.0
2007-01-11 13:15:00,62.1,62.19,62.09,62.1,65400.0,22.8818,22.915,22.8781,22.8818,65400.0
2007-01-11 13:20:00,62.1,62.14,62.0,62.0,76000.0,22.8818,22.8965,22.845,22.845,76000.0
2007-01-11 13:25:00,62.0,62.05,61.98,62.04,52700.0,22.845,22.8634,22.8376,22.8597,52700.0
2007-01-11 13:30:00,62.04,62.09,62.03,62.08,58700.0,22.8597,22.8781,22.856,22.8744,58700.0
2007-01-11 13:35:00,62.08,62.13,62.06,62.09,66800.0,22.8744,22.8929,22.8671,22.8781,66800.0
2007-01-11 13:40:00,62.1,62.14,62.04,62.09,50400.0,22.8818,22.8965,22.8597,22.8781,50400.0
2007-01-11 13:45:00,62.07,62.08,62.0,62.01,56200.0,22.8707,22.8744,22.845,22.8486,56200.0
2007-01-11 13:50:00,62.01,62.1,62.01,62.04,27400.0,22.8486,22.8818,22.8486,22.8597,27400.0
2007-01-11 13:55:00,62.03,62.03,61.93,61.93,49600.0,22.856,22.856,22.8192,22.8192,49600.0
2007-01-11 14:00:00,61.93,61.95,61.83,61.83,45300.0,22.8192,22.8265,22.7823,22.7823,45300.0
2007-01-11 14:05:00,61.82,61.85,61.75,61.75,38500.0,22.7786,22.7897,22.7528,22.7528,38500.0
2007-01-11 14:10:00,61.75,61.79,61.71,61.72,75400.0,22.7528,22.7676,22.7381,22.7418,75400.0
2007-01-11 14:15:00,61.72,61.85,61.7,61.8,66600.0,22.7418,22.7897,22.7344,22.7713,66600.0
2007-01-11 14:20:00,61.81,61.81,61.74,61.75,74400.0,22.7749,22.7749,22.7492,22.7528,74400.0
2007-01-11 14:25:00,61.75,61.82,61.74,61.77,79700.0,22.7528,22.7786,22.7492,22.7602,79700.0
2007-01-11 14:30:00,61.78,61.9,61.76,61.88,87400.0,22.7639,22.8081,22.7565,22.8007,87400.0
2007-01-11 14:35:00,61.88,61.97,61.85,61.93,55300.0,22.8007,22.8339,22.7897,22.8192,55300.0
2007-01-11 14:40:00,61.93,61.93,61.83,61.86,62000.0,22.8192,22.8192,22.7823,22.7934,62000.0
2007-01-11 14:45:00,61.85,61.98,61.82,61.98,70700.0,22.7897,22.8376,22.7786,22.8376,70700.0
2007-01-11 14:50:00,61.98,62.05,61.95,62.02,93400.0,22.8376,22.8634,22.8265,22.8523,93400.0
2007-01-11 14:55:00,62.02,62.03,61.93,61.95,35300.0,22.8523,22.856,22.8192,22.8265,35300.0
2007-01-11 15:00:00,61.95,61.95,61.82,61.82,47200.0,22.8265,22.8265,22.7786,22.7786,47200.0
2007-01-11 15:05:00,61.82,61.84,61.78,61.79,48800.0,22.7786,22.786,22.7639,22.7676,48800.0
2007-01-11 15:10:00,61.79,61.87,61.78,61.84,63600.0,22.7676,22.7971,22.7639,22.786,63600.0
2007-01-11 15:15:00,61.83,61.87,61.81,61.81,81700.0,22.7823,22.7971,22.7749,22.7749,81700.0
2007-01-11 15:20:00,61.81,61.81,61.73,61.73,44000.0,22.7749,22.7749,22.7455,22.7455,44000.0
2007-01-11 15:25:00,61.74,61.77,61.7,61.77,63500.0,22.7492,22.7602,22.7344,22.7602,63500.0
2007-01-11 15:30:00,61.76,61.77,61.66,61.69,113900.0,22.7565,22.7602,22.7197,22.7307,113900.0
2007-01-11 15:35:00,61.69,62.2,61.65,61.65,53300.0,22.7307,22.9187,22.716,22.716,53300.0
2007-01-11 15:40:00,61.65,61.7,61.59,61.66,97800.0,22.716,22.7344,22.6939,22.7197,97800.0
2007-01-11 15:45:00,61.65,61.82,61.65,61.68,196500.0,22.716,22.7786,22.716,22.727,196500.0
2007-01-11 15:50:00,61.67,61.68,61.61,61.63,110000.0,22.7234,22.727,22.7013,22.7086,110000.0
2007-01-11 15:55:00,61.63,61.64,61.55,61.6,304300.0,22.7086,22.7123,22.6791,22.6976,304300.0
2007-01-12 09:30:00,62.36,62.4,62.31,62.35,195800.0,22.9776,22.9923,22.9592,22.9739,195800.0
2007-01-12 09:35:00,62.35,62.52,62.31,62.45,173800.0,22.9739,23.0366,22.9592,23.0108,173800.0
2007-01-12 09:40:00,62.45,62.47,62.4,62.42,65200.0,23.0108,23.0181,22.9923,22.9997,65200.0
2007-01-12 09:45:00,62.42,62.64,62.41,62.61,130300.0,22.9997,23.0808,22.996,23.0697,130300.0
2007-01-12 09:50:00,62.62,62.62,62.48,62.5,54500.0,23.0734,23.0734,23.0218,23.0292,54500.0
2007-01-12 09:55:00,62.53,62.64,62.49,62.63,94200.0,23.0402,23.0808,23.0255,23.0771,94200.0
2007-01-12 10:00:00,62.64,62.71,62.64,62.68,77000.0,23.0808,23.1066,23.0808,23.0955,77000.0
2007-01-12 10:05:00,62.67,62.75,62.58,62.59,75700.0,23.0918,23.1213,23.0587,23.0624,75700.0
2007-01-12 10:10:00,62.59,62.67,62.56,62.6,135800.0,23.0624,23.0918,23.0513,23.066,135800.0
2007-01-12 10:15:00,62.61,62.61,62.49,62.55,86100.0,23.0697,23.0697,23.0255,23.0476,86100.0
2007-01-12 10:20:00,62.55,62.6,62.51,62.51,65500.0,23.0476,23.066,23.0329,23.0329,65500.0
2007-01-12 10:25:00,62.5,62.51,62.46,62.49,74700.0,23.0292,23.0329,23.0145,23.0255,74700.0
2007-01-12 10:30:00,62.47,62.51,62.43,62.44,140100.0,23.0181,23.0329,23.0034,23.0071,140100.0
2007-01-12 10:35:00,62.44,62.5,62.43,62.5,55300.0,23.0071,23.0292,23.0034,23.0292,55300.0
2007-01-12 10:40:00,62.49,62.49,62.42,62.47,89300.0,23.0255,23.0255,22.9997,23.0181,89300.0
2007-01-12 10:45:00,62.46,62.52,62.37,62.38,75000.0,23.0145,23.0366,22.9813,22.985,75000.0
2007-01-12 10:50:00,62.38,62.4,62.22,62.28,139700.0,22.985,22.9923,22.926,22.9481,139700.0
2007-01-12 10:55:00,62.28,62.35,62.26,62.33,83500.0,22.9481,22.9739,22.9408,22.9666,83500.0
2007-01-12 11:00:00,62.32,62.37,62.3,62.33,64900.0,22.9629,22.9813,22.9555,22.9666,64900.0
2007-01-12 11:05:00,62.33,62.42,62.31,62.42,67700.0,22.9666,22.9997,22.9592,22.9997,67700.0
2007-01-12 11:10:00,62.42,63.5,62.41,63.49,1143100.0,22.9997,23.3977,22.996,23.394,1143100.0
2007-01-12 11:15:00,63.49,64.14,63.48,64.09,892100.0,23.394,23.6335,23.3903,23.6151,892100.0
2007-01-12 11:20:00,64.1,64.29,63.94,64.14,685700.0,23.6187,23.6887,23.5598,23.6335,685700.0
2007-01-12 11:25:00,64.15,64.25,64.02,64.07,427300.0,23.6372,23.674,23.5893,23.6077,427300.0
2007-01-12 11:30:00,64.07,64.19,64.06,64.18,235900.0,23.6077,23.6519,23.604,23.6482,235900.0
2007-01-12 11:35:00,64.15,64.25,63.96,64.03,173700.0,23.6372,23.674,23.5672,23.5929,173700.0
2007-01-12 11:40:00,64.03,64.29,63.99,64.13,199100.0,23.5929,23.6887,23.5782,23.6298,199100.0
2007-01-12 11:45:00,64.13,64.24,64.12,64.21,96400.0,23.6298,23.6703,23.6261,23.6593,96400.0
2007-01-12 11:50:00,64.2,64.22,64.1,64.2,101500.0,23.6556,23.663,23.6187,23.6556,101500.0
2007-01-12 11:55:00,64.19,64.2,64.08,64.14,78900.0,23.6519,23.6556,23.6114,23.6335,78900.0
2007-01-12 12:00:00,64.15,64.24,64.06,64.21,201000.0,23.6372,23.6703,23.604,23.6593,201000.0
2007-01-12 12:05:00,64.2,64.38,64.2,64.31,118600.0,23.6556,23.7219,23.6556,23.6961,118600.0
2007-01-12 12:10:00,64.29,64.53,64.28,64.51,165100.0,23.6887,23.7772,23.6851,23.7698,165100.0
2007-01-12 12:15:00,64.52,64.7,64.48,64.58,196600.0,23.7735,23.8398,23.7588,23.7956,196600.0
2007-01-12 12:20:00,64.57,64.78,64.57,64.7,97400.0,23.7919,23.8693,23.7919,23.8398,97400.0
2007-01-12 12:25:00,64.72,64.74,64.64,64.65,64300.0,23.8472,23.8546,23.8177,23.8214,64300.0
2007-01-12 12:30:00,64.65,64.66,64.5,64.53,74600.0,23.8214,23.8251,23.7661,23.7772,74600.0
2007-01-12 12:35:00,64.53,64.57,64.5,64.52,79700.0,23.7772,23.7919,23.7661,23.7735,79700.0
2007-01-12 12:40:00,64.53,64.55,64.42,64.43,33600.0,23.7772,23.7845,23.7366,23.7403,33600.0
2007-01-12 12:45:00,64.44,64.51,64.43,64.47,77400.0,23.744,23.7698,23.7403,23.7551,77400.0
2007-01-12 12:50:00,64.47,64.51,64.42,64.51,119000.0,23.7551,23.7698,23.7366,23.7698,119000.0
2007-01-12 12:55:00,64.52,64.63,64.49,64.52,90500.0,23.7735,23.814,23.7624,23.7735,90500.0
2007-01-12 13:00:00,64.52,64.64,64.52,64.59,95300.0,23.7735,23.8177,23.7735,23.7993,95300.0
2007-01-12 13:05:00,64.61,64.65,64.55,64.62,53300.0,23.8067,23.8214,23.7845,23.8103,53300.0
2007-01-12 13:10:00,64.6,64.65,64.55,64.56,94600.0,23.803,23.8214,23.7845,23.7882,94600.0
2007-01-12 13:15:00,64.55,64.6,64.54,64.59,53700.0,23.7845,23.803,23.7809,23.7993,53700.0
2007-01-12 13:20:00,64.59,64.64,64.57,64.64,56600.0,23.7993,23.8177,23.7919,23.8177,56600.0
2007-01-12 13:25:00,64.63,64.66,64.54,64.56,58300.0,23.814,23.8251,23.7809,23.7882,58300.0
2007-01-12 13:30:00,64.56,64.6,64.53,64.57,92900.0,23.7882,23.803,23.7772,23.7919,92900.0
2007-01-12 13:35:00,64.56,64.58,64.48,64.57,86100.0,23.7882,23.7956,23.7588,23.7919,86100.0
2007-01-12 13:40:00,64.57,64.58,64.45,64.5,36100.0,23.7919,23.7956,23.7477,23.7661,36100.0
2007-01-12 13:45:00,64.49,64.52,64.46,64.5,33800.0,23.7624,23.7735,23.7514,23.7661,33800.0
2007-01-12 13:50:00,64.49,64.49,64.44,64.47,39400.0,23.7624,23.7624,23.744,23.7551,39400.0
2007-01-12 13:55:00,64.47,64.51,64.44,64.44,50600.0,23.7551,23.7698,23.744,23.744,50600.0
2007-01-12 14:00:00,64.45,64.5,64.4,64.4,46000.0,23.7477,23.7661,23.7293,23.7293,46000.0
2007-01-12 14:05:00,64.42,64.43,64.31,64.32,91300.0,23.7366,23.7403,23.6961,23.6998,91300.0
2007-01-12 14:10:00,64.33,64.45,64.31,64.39,56600.0,23.7035,23.7477,23.6961,23.7256,56600.0
2007-01-12 14:15:00,64.42,64.47,64.31,64.4,48100.0,23.7366,23.7551,23.6961,23.7293,48100.0
2007-01-12 14:20:00,64.4,64.47,64.34,64.41,86600.0,23.7293,23.7551,23.7072,23.733,86600.0
2007-01-12 14:25:00,64.4,64.46,64.31,64.44,66600.0,23.7293,23.7514,23.6961,23.744,66600.0
2007-01-12 14:30:00,64.44,64.46,64.35,64.36,48700.0,23.744,23.7514,23.7109,23.7145,48700.0
2007-01-12 14:35:00,64.36,64.37,64.26,64.31,38000.0,23.7145,23.7182,23.6777,23.6961,38000.0
2007-01-12 14:40:00,64.31,64.48,64.31,64.42,39000.0,23.6961,23.7588,23.6961,23.7366,39000.0
2007-01-12 14:45:00,64.44,64.45,64.38,64.41,33100.0,23.744,23.7477,23.7219,23.733,33100.0
2007-01-12 14:50:00,64.41,64.44,64.33,64.34,54000.0,23.733,23.744,23.7035,23.7072,54000.0
2007-01-12 14:55:00,64.34,64.36,64.32,64.33,56100.0,23.7072,23.7145,23.6998,23.7035,56100.0
2007-01-12 15:00:00,64.32,64.36,64.32,64.34,47400.0,23.6998,23.7145,23.6998,23.7072,47400.0
2007-01-12 15:05:00,64.33,64.38,64.31,64.33,130200.0,23.7035,23.7219,23.6961,23.7035,130200.0
2007-01-12 15:10:00,64.34,64.36,64.31,64.34,69100.0,23.7072,23.7145,23.6961,23.7072,69100.0
2007-01-12 15:15:00,64.34,64.45,64.34,64.41,44200.0,23.7072,23.7477,23.7072,23.733,44200.0
2007-01-12 15:20:00,64.41,64.47,64.41,64.46,53300.0,23.733,23.7551,23.733,23.7514,53300.0
2007-01-12 15:25:00,64.46,64.5,64.44,64.48,33300.0,23.7514,23.7661,23.744,23.7588,33300.0
2007-01-12 15:30:00,64.48,64.6,64.45,64.56,62400.0,23.7588,23.803,23.7477,23.7882,62400.0
2007-01-12 15:35:00,64.57,64.67,64.53,64.63,91900.0,23.7919,23.8288,23.7772,23.814,91900.0
2007-01-12 15:40:00,64.64,64.69,64.6,64.63,85400.0,23.8177,23.8361,23.803,23.814,85400.0
2007-01-12 15:45:00,64.63,64.71,64.57,64.66,119800.0,23.814,23.8435,23.7919,23.8251,119800.0
2007-01-12 15:50:00,64.66,64.71,64.62,64.62,155100.0,23.8251,23.8435,23.8103,23.8103,155100.0
2007-01-12 15:55:00,64.63,64.68,64.59,64.65,172100.0,23.814,23.8324,23.7993,23.8214,172100.0
2007-01-16 09:30:00,64.37,64.38,64.25,64.31,241500.0,23.7182,23.7219,23.674,23.6961,241500.0
2007-01-16 09:35:00,64.31,64.34,64.17,64.21,185500.0,23.6961,23.7072,23.6445,23.6593,185500.0
2007-01-16 09:40:00,64.21,64.32,64.18,64.26,102900.0,23.6593,23.6998,23.6482,23.6777,102900.0
2007-01-16 09:45:00,64.26,64.35,64.25,64.33,64900.0,23.6777,23.7109,23.674,23.7035,64900.0
2007-01-16 09:50:00,64.33,64.35,64.25,64.26,99500.0,23.7035,23.7109,23.674,23.6777,99500.0
2007-01-16 09:55:00,64.25,64.34,64.25,64.33,61300.0,23.674,23.7072,23.674,23.7035,61300.0
2007-01-16 10:00:00,64.32,64.47,64.28,64.36,140800.0,23.6998,23.7551,23.6851,23.7145,140800.0
2007-01-16 10:05:00,64.34,64.34,64.12,64.14,128200.0,23.7072,23.7072,23.6261,23.6335,128200.0
2007-01-16 10:10:00,64.13,64.36,64.12,64.29,96700.0,23.6298,23.7145,23.6261,23.6887,96700.0
2007-01-16 10:15:00,64.29,64.4,64.26,64.4,106600.0,23.6887,23.7293,23.6777,23.7293,106600.0
2007-01-16 10:20:00,64.39,64.5,64.23,64.26,76900.0,23.7256,23.7661,23.6666,23.6777,76900.0
2007-01-16 10:25:00,64.28,64.37,64.24,64.24,64000.0,23.6851,23.7182,23.6703,23.6703,64000.0
2007-01-16 10:30:00,64.25,64.26,64.14,64.14,66300.0,23.674,23.6777,23.6335,23.6335,66300.0
2007-01-16 10:35:00,64.15,64.19,64.03,64.04,96300.0,23.6372,23.6519,23.5929,23.5966,96300.0
2007-01-16 10:40:00,64.05,64.08,63.97,64.04,70300.0,23.6003,23.6114,23.5708,23.5966,70300.0
2007-01-16 10:45:00,64.02,64.03,63.77,63.77,62500.0,23.5893,23.5929,23.4971,23.4971,62500.0
2007-01-16 10:50:00,63.77,63.91,63.77,63.89,102200.0,23.4971,23.5487,23.4971,23.5414,102200.0
2007-01-16 10:55:00,63.88,63.89,63.75,63.76,55000.0,23.5377,23.5414,23.4898,23.4935,55000.0
2007-01-16 11:00:00,63.78,63.86,63.74,63.78,60700.0,23.5008,23.5303,23.4861,23.5008,60700.0
2007-01-16 11:05:00,63.8,63.85,63.77,63.82,73600.0,23.5082,23.5266,23.4971,23.5156,73600.0
2007-01-16 11:10:00,63.81,63.85,63.7,63.71,39000.0,23.5119,23.5266,23.4714,23.475,39000.0
2007-01-16 11:15:00,63.71,63.72,63.55,63.62,85400.0,23.475,23.4787,23.4161,23.4419,85400.0
2007-01-16 11:20:00,63.62,63.62,63.37,63.42,120900.0,23.4419,23.4419,23.3498,23.3682,120900.0
2007-01-16 11:25:00,63.42,63.52,63.37,63.51,79700.0,23.3682,23.405,23.3498,23.4013,79700.0
2007-01-16 11:30:00,63.51,63.67,63.49,63.66,64000.0,23.4013,23.4603,23.394,23.4566,64000.0
2007-01-16 11:35:00,63.66,63.73,63.51,63.51,29300.0,23.4566,23.4824,23.4013,23.4013,29300.0
2007-01-16 11:40:00,63.51,63.69,63.5,63.67,20700.0,23.4013,23.4677,23.3977,23.4603,20700.0
2007-01-16 11:45:00,63.7,63.72,63.63,63.64,18500.0,23.4714,23.4787,23.4456,23.4492,18500.0
2007-01-16 11:50:00,63.64,63.65,63.52,63.62,37100.0,23.4492,23.4529,23.405,23.4419,37100.0
2007-01-16 11:55:00,63.63,63.63,63.51,63.59,44200.0,23.4456,23.4456,23.4013,23.4308,44200.0
2007-01-16 12:00:00,63.59,63.75,63.59,63.7,30800.0,23.4308,23.4898,23.4308,23.4714,30800.0
2007-01-16 12:05:00,63.7,63.7,63.58,63.62,20700.0,23.4714,23.4714,23.4271,23.4419,20700.0
2007-01-16 12:10:00,63.59,63.71,63.57,63.65,22100.0,23.4308,23.475,23.4235,23.4529,22100.0
2007-01-16 12:15:00,63.63,63.65,63.56,63.63,75600.0,23.4456,23.4529,23.4198,23.4456,75600.0
2007-01-16 12:20:00,63.64,63.68,63.55,63.6,47400.0,23.4492,23.464,23.4161,23.4345,47400.0
2007-01-16 12:25:00,63.6,63.62,63.56,63.59,16300.0,23.4345,23.4419,23.4198,23.4308,16300.0
2007-01-16 12:30:00,63.61,63.66,63.59,63.64,31600.0,23.4382,23.4566,23.4308,23.4492,31600.0
2007-01-16 12:35:00,63.62,63.63,63.53,63.55,72000.0,23.4419,23.4456,23.4087,23.4161,72000.0
2007-01-16 12:40:00,63.55,63.61,63.55,63.61,11100.0,23.4161,23.4382,23.4161,23.4382,11100.0
2007-01-16 12:45:00,63.6,63.61,63.51,63.52,39600.0,23.4345,23.4382,23.4013,23.405,39600.0
2007-01-16 12:50:00,63.52,63.52,63.43,63.48,23400.0,23.405,23.405,23.3719,23.3903,23400.0
2007-01-16 12:55:00,63.47,63.52,63.46,63.51,15600.0,23.3866,23.405,23.3829,23.4013,15600.0
2007-01-16 13:00:00,63.53,63.56,63.5,63.54,13200.0,23.4087,23.4198,23.3977,23.4124,13200.0
2007-01-16 13:05:00,63.52,63.56,63.5,63.53,15300.0,23.405,23.4198,23.3977,23.4087,15300.0
2007-01-16 13:10:00,63.53,63.54,63.35,63.36,46200.0,23.4087,23.4124,23.3424,23.3461,46200.0
2007-01-16 13:15:00,63.36,63.36,63.27,63.32,63500.0,23.3461,23.3461,23.3129,23.3313,63500.0
2007-01-16 13:20:00,63.33,63.36,63.24,63.25,34400.0,23.335,23.3461,23.3019,23.3055,34400.0
2007-01-16 13:25:00,63.23,63.31,63.21,63.25,30400.0,23.2982,23.3276,23.2908,23.3055,30400.0
2007-01-16 13:30:00,63.24,63.25,63.21,63.22,19900.0,23.3019,23.3055,23.2908,23.2945,19900.0
2007-01-16 13:35:00,63.22,63.25,63.21,63.24,16400.0,23.2945,23.3055,23.2908,23.3019,16400.0
2007-01-16 13:40:00,63.23,63.24,63.11,63.11,35600.0,23.2982,23.3019,23.254,23.254,35600.0
2007-01-16 13:45:00,63.11,63.17,63.1,63.16,27400.0,23.254,23.2761,23.2503,23.2724,27400.0
2007-01-16 13:50:00,63.16,63.17,63.14,63.15,33400.0,23.2724,23.2761,23.265,23.2687,33400.0
2007-01-16 13:55:00,63.15,63.19,63.11,63.16,44600.0,23.2687,23.2834,23.254,23.2724,44600.0
2007-01-16 14:00:00,63.17,63.19,63.11,63.18,22500.0,23.2761,23.2834,23.254,23.2797,22500.0
2007-01-16 14:05:00,63.17,63.25,63.17,63.23,21800.0,23.2761,23.3055,23.2761,23.2982,21800.0
2007-01-16 14:10:00,63.22,63.23,63.12,63.17,29400.0,23.2945,23.2982,23.2576,23.2761,29400.0
2007-01-16 14:15:00,63.16,63.2,63.13,63.17,33200.0,23.2724,23.2871,23.2613,23.2761,33200.0
2007-01-16 14:20:00,63.17,63.24,63.14,63.22,34900.0,23.2761,23.3019,23.265,23.2945,34900.0
2007-01-16 14:25:00,63.22,63.25,63.11,63.25,77000.0,23.2945,23.3055,23.254,23.3055,77000.0
2007-01-16 14:30:00,63.26,63.37,63.21,63.34,61200.0,23.3092,23.3498,23.2908,23.3387,61200.0
2007-01-16 14:35:00,63.34,63.35,63.3,63.33,27300.0,23.3387,23.3424,23.324,23.335,27300.0
2007-01-16 14:40:00,63.33,63.33,63.15,63.19,32100.0,23.335,23.335,23.2687,23.2834,32100.0
2007-01-16 14:45:00,63.19,63.21,63.14,63.18,73800.0,23.2834,23.2908,23.265,23.2797,73800.0
2007-01-16 14:50:00,63.18,63.21,63.12,63.21,29700.0,23.2797,23.2908,23.2576,23.2908,29700.0
2007-01-16 14:55:00,63.19,63.24,63.14,63.15,31700.0,23.2834,23.3019,23.265,23.2687,31700.0
2007-01-16 15:00:00,63.15,63.16,63.08,63.13,46500.0,23.2687,23.2724,23.2429,23.2613,46500.0
2007-01-16 15:05:00,63.14,63.18,63.08,63.1,61200.0,23.265,23.2797,23.2429,23.2503,61200.0
2007-01-16 15:10:00,63.11,63.12,63.03,63.05,125400.0,23.254,23.2576,23.2245,23.2318,125400.0
2007-01-16 15:15:00,63.06,63.1,63.06,63.08,42100.0,23.2355,23.2503,23.2355,23.2429,42100.0
2007-01-16 15:20:00,63.07,63.16,63.07,63.13,35700.0,23.2392,23.2724,23.2392,23.2613,35700.0
2007-01-16 15:25:00,63.12,63.15,63.11,63.13,60100.0,23.2576,23.2687,23.254,23.2613,60100.0
2007-01-16 15:30:00,63.14,63.15,63.07,63.08,56900.0,23.265,23.2687,23.2392,23.2429,56900.0
2007-01-16 15:35:00,63.08,63.15,63.08,63.14,61400.0,23.2429,23.2687,23.2429,23.265,61400.0
2007-01-16 15:40:00,63.15,63.2,63.13,63.18,139900.0,23.2687,23.2871,23.2613,23.2797,139900.0
2007-01-16 15:45:00,63.18,63.22,63.15,63.22,102300.0,23.2797,23.2945,23.2687,23.2945,102300.0
2007-01-16 15:50:00,63.22,63.27,63.19,63.24,105100.0,23.2945,23.3129,23.2834,23.3019,105100.0
2007-01-16 15:55:00,63.22,63.3,63.22,63.27,118400.0,23.2945,23.324,23.2945,23.3129,118400.0
2007-01-17 09:30:00,62.7,62.9,62.7,62.9,20800.0,23.1029,23.1766,23.1029,23.1766,20800.0
2007-01-17 09:35:00,62.91,63.07,62.85,62.99,247700.0,23.1803,23.2392,23.1582,23.2097,247700.0
2007-01-17 09:40:00,63.0,63.02,62.93,63.0,41500.0,23.2134,23.2208,23.1876,23.2134,41500.0
2007-01-17 09:45:00,63.01,63.07,62.97,63.01,105200.0,23.2171,23.2392,23.2024,23.2171,105200.0
2007-01-17 09:50:00,63.02,63.21,63.02,63.06,158800.0,23.2208,23.2908,23.2208,23.2355,158800.0
2007-01-17 09:55:00,63.07,63.17,63.02,63.06,95800.0,23.2392,23.2761,23.2208,23.2355,95800.0
2007-01-17 10:00:00,63.05,63.07,62.9,62.93,83500.0,23.2318,23.2392,23.1766,23.1876,83500.0
2007-01-17 10:05:00,62.93,63.06,62.9,63.01,122800.0,23.1876,23.2355,23.1766,23.2171,122800.0
2007-01-17 10:10:00,63.01,63.07,62.95,63.01,235700.0,23.2171,23.2392,23.195,23.2171,235700.0
2007-01-17 10:15:00,63.03,63.08,62.99,63.04,94800.0,23.2245,23.2429,23.2097,23.2282,94800.0
2007-01-17 10:20:00,63.04,63.05,63.0,63.02,35700.0,23.2282,23.2318,23.2134,23.2208,35700.0
2007-01-17 10:25:00,63.02,63.06,62.95,62.95,94000.0,23.2208,23.2355,23.195,23.195,94000.0
2007-01-17 10:30:00,62.97,62.97,62.75,62.77,100400.0,23.2024,23.2024,23.1213,23.1287,100400.0
2007-01-17 10:35:00,62.78,62.86,62.76,62.81,58000.0,23.1324,23.1618,23.125,23.1434,58000.0
2007-01-17 10:40:00,62.81,62.93,62.81,62.9,115200.0,23.1434,23.1876,23.1434,23.1766,115200.0
2007-01-17 10:45:00,62.89,62.96,62.88,62.96,76700.0,23.1729,23.1987,23.1692,23.1987,76700.0
2007-01-17 10:50:00,62.95,62.99,62.92,62.98,44200.0,23.195,23.2097,23.1839,23.2061,44200.0
2007-01-17 10:55:00,62.98,62.99,62.89,62.98,81000.0,23.2061,23.2097,23.1729,23.2061,81000.0
2007-01-17 11:00:00,62.98,63.2,62.98,63.14,147400.0,23.2061,23.2871,23.2061,23.265,147400.0
2007-01-17 11:05:00,63.15,63.28,63.15,63.28,110300.0,23.2687,23.3166,23.2687,23.3166,110300.0
2007-01-17 11:10:00,63.27,63.31,63.18,63.26,145100.0,23.3129,23.3276,23.2797,23.3092,145100.0
2007-01-17 11:15:00,63.26,63.33,63.21,63.23,99600.0,23.3092,23.335,23.2908,23.2982,99600.0
2007-01-17 11:20:00,63.23,63.38,63.23,63.37,115200.0,23.2982,23.3534,23.2982,23.3498,115200.0
2007-01-17 11:25:00,63.37,63.41,63.28,63.3,100000.0,23.3498,23.3645,23.3166,23.324,100000.0
2007-01-17 11:30:00,63.31,63.42,63.23,63.4,93000.0,23.3276,23.3682,23.2982,23.3608,93000.0
2007-01-17 11:35:00,63.4,63.5,63.34,63.43,90200.0,23.3608,23.3977,23.3387,23.3719,90200.0
2007-01-17 11:40:00,63.43,63.46,63.33,63.39,57200.0,23.3719,23.3829,23.335,23.3571,57200.0
2007-01-17 11:45:00,63.39,63.44,63.31,63.33,65200.0,23.3571,23.3755,23.3276,23.335,65200.0
2007-01-17 11:50:00,63.32,63.37,63.26,63.35,87100.0,23.3313,23.3498,23.3092,23.3424,87100.0
2007-01-17 11:55:00,63.35,63.45,63.35,63.38,65300.0,23.3424,23.3792,23.3424,23.3534,65300.0
2007-01-17 12:00:00,63.39,63.45,63.33,63.34,71200.0,23.3571,23.3792,23.335,23.3387,71200.0
2007-01-17 12:05:00,63.36,63.37,63.21,63.23,104900.0,23.3461,23.3498,23.2908,23.2982,104900.0
2007-01-17 12:10:00,63.23,63.35,63.2,63.2,69000.0,23.2982,23.3424,23.2871,23.2871,69000.0
2007-01-17 12:15:00,63.22,63.26,63.09,63.22,38000.0,23.2945,23.3092,23.2466,23.2945,38000.0
2007-01-17 12:20:00,63.22,63.27,63.19,63.25,25800.0,23.2945,23.3129,23.2834,23.3055,25800.0
2007-01-17 12:25:00,63.26,63.34,63.23,63.34,20600.0,23.3092,23.3387,23.2982,23.3387,20600.0
2007-01-17 12:30:00,63.34,63.38,63.33,63.36,15700.0,23.3387,23.3534,23.335,23.3461,15700.0
2007-01-17 12:35:00,63.36,63.41,63.35,63.4,38400.0,23.3461,23.3645,23.3424,23.3608,38400.0
2007-01-17 12:40:00,63.4,63.4,63.31,63.34,10800.0,23.3608,23.3608,23.3276,23.3387,10800.0
2007-01-17 12:45:00,63.35,63.41,63.35,63.41,13900.0,23.3424,23.3645,23.3424,23.3645,13900.0
2007-01-17 12:50:00,63.4,63.4,63.28,63.34,52100.0,23.3608,23.3608,23.3166,23.3387,52100.0
2007-01-17 12:55:00,63.34,63.38,63.31,63.37,25400.0,23.3387,23.3534,23.3276,23.3498,25400.0
2007-01-17 13:00:00,63.36,63.38,63.35,63.36,13100.0,23.3461,23.3534,23.3424,23.3461,13100.0
2007-01-17 13:05:00,63.36,63.42,63.31,63.34,38900.0,23.3461,23.3682,23.3276,23.3387,38900.0
2007-01-17 13:10:00,63.33,63.35,63.29,63.35,37200.0,23.335,23.3424,23.3203,23.3424,37200.0
2007-01-17 13:15:00,63.33,63.42,63.33,63.42,29600.0,23.335,23.3682,23.335,23.3682,29600.0
2007-01-17 13:20:00,63.4,63.5,63.4,63.49,44600.0,23.3608,23.3977,23.3608,23.394,44600.0
2007-01-17 13:25:00,63.49,63.53,63.45,63.53,19300.0,23.394,23.4087,23.3792,23.4087,19300.0
2007-01-17 13:30:00,63.51,63.57,63.5,63.51,30800.0,23.4013,23.4235,23.3977,23.4013,30800.0
2007-01-17 13:35:00,63.51,63.52,63.44,63.46,19200.0,23.4013,23.405,23.3755,23.3829,19200.0
2007-01-17 13:40:00,63.44,63.46,63.4,63.42,46000.0,23.3755,23.3829,23.3608,23.3682,46000.0
2007-01-17 13:45:00,63.44,63.47,63.42,63.43,8500.0,23.3755,23.3866,23.3682,23.3719,8500.0
2007-01-17 13:50:00,63.44,63.47,63.34,63.4,29600.0,23.3755,23.3866,23.3387,23.3608,29600.0
2007-01-17 13:55:00,63.4,63.45,63.35,63.4,34300.0,23.3608,23.3792,23.3424,23.3608,34300.0
2007-01-17 14:00:00,63.4,63.5,63.37,63.47,36700.0,23.3608,23.3977,23.3498,23.3866,36700.0
2007-01-17 14:05:00,63.49,63.55,63.47,63.52,35300.0,23.394,23.4161,23.3866,23.405,35300.0
2007-01-17 14:10:00,63.53,63.55,63.38,63.39,27100.0,23.4087,23.4161,23.3534,23.3571,27100.0
2007-01-17 14:15:00,63.39,63.49,63.35,63.48,26400.0,23.3571,23.394,23.3424,23.3903,26400.0
2007-01-17 14:20:00,63.48,63.5,63.4,63.47,38000.0,23.3903,23.3977,23.3608,23.3866,38000.0
2007-01-17 14:25:00,63.46,63.57,63.43,63.57,77200.0,23.3829,23.4235,23.3719,23.4235,77200.0
2007-01-17 14:30:00,63.56,63.61,63.55,63.59,78600.0,23.4198,23.4382,23.4161,23.4308,78600.0
2007-01-17 14:35:00,63.58,63.7,63.58,63.67,42900.0,23.4271,23.4714,23.4271,23.4603,42900.0
2007-01-17 14:40:00,63.65,63.68,63.57,63.66,31000.0,23.4529,23.464,23.4235,23.4566,31000.0
2007-01-17 14:45:00,63.66,63.69,63.54,63.57,33400.0,23.4566,23.4677,23.4124,23.4235,33400.0
2007-01-17 14:50:00,63.55,63.65,63.5,63.65,41100.0,23.4161,23.4529,23.3977,23.4529,41100.0
2007-01-17 14:55:00,63.63,63.66,63.62,63.63,11100.0,23.4456,23.4566,23.4419,23.4456,11100.0
2007-01-17 15:00:00,63.62,63.63,63.54,63.58,20000.0,23.4419,23.4456,23.4124,23.4271,20000.0
2007-01-17 15:05:00,63.59,63.65,63.5,63.5,44300.0,23.4308,23.4529,23.3977,23.3977,44300.0
2007-01-17 15:10:00,63.5,63.5,63.45,63.47,38800.0,23.3977,23.3977,23.3792,23.3866,38800.0
2007-01-17 15:15:00,63.47,63.57,63.45,63.56,36900.0,23.3866,23.4235,23.3792,23.4198,36900.0
2007-01-17 15:20:00,63.57,63.57,63.45,63.46,29600.0,23.4235,23.4235,23.3792,23.3829,29600.0
2007-01-17 15:25:00,63.46,63.49,63.41,63.43,51600.0,23.3829,23.394,23.3645,23.3719,51600.0
2007-01-17 15:30:00,63.45,63.46,63.4,63.45,63400.0,23.3792,23.3829,23.3608,23.3792,63400.0
2007-01-17 15:35:00,63.45,63.56,63.45,63.54,37600.0,23.3792,23.4198,23.3792,23.4124,37600.0
2007-01-17 15:40:00,63.53,63.56,63.44,63.44,43600.0,23.4087,23.4198,23.3755,23.3755,43600.0
2007-01-17 15:45:00,63.44,63.62,63.4,63.62,110500.0,23.3755,23.4419,23.3608,23.4419,110500.0
2007-01-17 15:50:00,63.63,63.64,63.54,63.56,77100.0,23.4456,23.4492,23.4124,23.4198,77100.0
2007-01-17 15:55:00,63.56,63.6,63.46,63.54,98100.0,23.4198,23.4345,23.3829,23.4124,98100.0
2007-01-18 09:30:00,64.28,64.38,64.24,64.28,138000.0,23.6851,23.7219,23.6703,23.6851,138000.0
2007-01-18 09:35:00,64.32,64.4,64.28,64.36,213600.0,23.6998,23.7293,23.6851,23.7145,213600.0
2007-01-18 09:40:00,64.38,64.45,64.35,64.39,136700.0,23.7219,23.7477,23.7109,23.7256,136700.0
2007-01-18 09:45:00,64.4,64.43,64.32,64.36,139000.0,23.7293,23.7403,23.6998,23.7145,139000.0
2007-01-18 09:50:00,64.34,64.34,64.22,64.24,89300.0,23.7072,23.7072,23.663,23.6703,89300.0
2007-01-18 09:55:00,64.23,64.25,64.18,64.21,58600.0,23.6666,23.674,23.6482,23.6593,58600.0
2007-01-18 10:00:00,64.2,64.2,64.01,64.03,99000.0,23.6556,23.6556,23.5856,23.5929,99000.0
2007-01-18 10:05:00,64.02,64.05,63.9,64.05,83700.0,23.5893,23.6003,23.545,23.6003,83700.0
2007-01-18 10:10:00,64.05,64.05,63.8,63.95,73900.0,23.6003,23.6003,23.5082,23.5635,73900.0
2007-01-18 10:15:00,63.94,64.09,63.88,64.09,54800.0,23.5598,23.6151,23.5377,23.6151,54800.0
2007-01-18 10:20:00,64.09,64.09,63.82,63.85,110500.0,23.6151,23.6151,23.5156,23.5266,110500.0
2007-01-18 10:25:00,63.86,64.01,63.86,64.0,73200.0,23.5303,23.5856,23.5303,23.5819,73200.0
2007-01-18 10:30:00,63.98,63.98,63.47,63.49,193500.0,23.5745,23.5745,23.3866,23.394,193500.0
2007-01-18 10:35:00,63.49,63.79,63.38,63.64,142600.0,23.394,23.5045,23.3534,23.4492,142600.0
2007-01-18 10:40:00,63.65,63.75,63.65,63.7,170500.0,23.4529,23.4898,23.4529,23.4714,170500.0
2007-01-18 10:45:00,63.7,63.7,63.51,63.52,46900.0,23.4714,23.4714,23.4013,23.405,46900.0
2007-01-18 10:50:00,63.52,63.55,63.26,63.53,191000.0,23.405,23.4161,23.3092,23.4087,191000.0
2007-01-18 10:55:00,63.54,63.59,63.34,63.43,81700.0,23.4124,23.4308,23.3387,23.3719,81700.0
2007-01-18 11:00:00,63.43,63.65,63.42,63.63,196500.0,23.3719,23.4529,23.3682,23.4456,196500.0
2007-01-18 11:05:00,63.65,63.75,63.63,63.66,99000.0,23.4529,23.4898,23.4456,23.4566,99000.0
2007-01-18 11:10:00,63.67,63.67,63.56,63.58,52800.0,23.4603,23.4603,23.4198,23.4271,52800.0
2007-01-18 11:15:00,63.58,63.67,63.56,63.57,79000.0,23.4271,23.4603,23.4198,23.4235,79000.0
2007-01-18 11:20:00,63.57,63.62,63.5,63.52,69200.0,23.4235,23.4419,23.3977,23.405,69200.0
2007-01-18 11:25:00,63.51,63.54,63.35,63.54,82300.0,23.4013,23.4124,23.3424,23.4124,82300.0
2007-01-18 11:30:00,63.54,63.59,63.41,63.45,42100.0,23.4124,23.4308,23.3645,23.3792,42100.0
2007-01-18 11:35:00,63.46,63.53,63.44,63.5,30000.0,23.3829,23.4087,23.3755,23.3977,30000.0
2007-01-18 11:40:00,63.49,63.78,63.48,63.67,80700.0,23.394,23.5008,23.3903,23.4603,80700.0
2007-01-18 11:45:00,63.66,63.79,63.61,63.74,23500.0,23.4566,23.5045,23.4382,23.4861,23500.0
2007-01-18 11:50:00,63.76,63.79,63.68,63.7,22600.0,23.4935,23.5045,23.464,23.4714,22600.0
2007-01-18 11:55:00,63.72,63.73,63.59,63.66,55400.0,23.4787,23.4824,23.4308,23.4566,55400.0
2007-01-18 12:00:00,63.68,63.9,63.68,63.88,56200.0,23.464,23.545,23.464,23.5377,56200.0
2007-01-18 12:05:00,63.87,63.99,63.84,63.9,42000.0,23.534,23.5782,23.5229,23.545,42000.0
2007-01-18 12:10:00,63.88,63.93,63.77,63.77,19400.0,23.5377,23.5561,23.4971,23.4971,19400.0
2007-01-18 12:15:00,63.77,63.83,63.73,63.77,29200.0,23.4971,23.5193,23.4824,23.4971,29200.0
2007-01-18 12:20:00,63.77,63.87,63.77,63.8,21000.0,23.4971,23.534,23.4971,23.5082,21000.0
2007-01-18 12:25:00,63.8,63.99,63.79,63.91,32900.0,23.5082,23.5782,23.5045,23.5487,32900.0
2007-01-18 12:30:00,63.91,63.92,63.82,63.9,49500.0,23.5487,23.5524,23.5156,23.545,49500.0
2007-01-18 12:35:00,63.86,63.91,63.75,63.76,17400.0,23.5303,23.5487,23.4898,23.4935,17400.0
2007-01-18 12:40:00,63.76,63.91,63.76,63.9,37300.0,23.4935,23.5487,23.4935,23.545,37300.0
2007-01-18 12:45:00,63.88,63.88,63.78,63.85,48100.0,23.5377,23.5377,23.5008,23.5266,48100.0
2007-01-18 12:50:00,63.86,63.88,63.83,63.83,16200.0,23.5303,23.5377,23.5193,23.5193,16200.0
2007-01-18 12:55:00,63.82,63.85,63.75,63.78,21800.0,23.5156,23.5266,23.4898,23.5008,21800.0
2007-01-18 13:00:00,63.79,63.8,63.72,63.75,25600.0,23.5045,23.5082,23.4787,23.4898,25600.0
2007-01-18 13:05:00,63.75,63.75,63.66,63.75,26600.0,23.4898,23.4898,23.4566,23.4898,26600.0
2007-01-18 13:10:00,63.74,63.75,63.7,63.73,17500.0,23.4861,23.4898,23.4714,23.4824,17500.0
2007-01-18 13:15:00,63.75,63.77,63.62,63.62,8700.0,23.4898,23.4971,23.4419,23.4419,8700.0
2007-01-18 13:20:00,63.63,63.67,63.6,63.67,18600.0,23.4456,23.4603,23.4345,23.4603,18600.0
2007-01-18 13:25:00,63.67,63.72,63.56,63.59,41500.0,23.4603,23.4787,23.4198,23.4308,41500.0
2007-01-18 13:30:00,63.6,63.68,63.59,63.63,18200.0,23.4345,23.464,23.4308,23.4456,18200.0
2007-01-18 13:35:00,63.62,63.64,63.55,63.6,23900.0,23.4419,23.4492,23.4161,23.4345,23900.0
2007-01-18 13:40:00,63.61,63.61,63.55,63.59,15700.0,23.4382,23.4382,23.4161,23.4308,15700.0
2007-01-18 13:45:00,63.61,63.61,63.5,63.59,39200.0,23.4382,23.4382,23.3977,23.4308,39200.0
2007-01-18 13:50:00,63.61,63.67,63.58,63.66,34800.0,23.4382,23.4603,23.4271,23.4566,34800.0
2007-01-18 13:55:00,63.67,63.67,63.57,63.59,13000.0,23.4603,23.4603,23.4235,23.4308,13000.0
2007-01-18 14:00:00,63.58,63.59,63.48,63.55,52000.0,23.4271,23.4308,23.3903,23.4161,52000.0
2007-01-18 14:05:00,63.56,63.58,63.53,63.57,18300.0,23.4198,23.4271,23.4087,23.4235,18300.0
2007-01-18 14:10:00,63.58,63.59,63.42,63.42,40900.0,23.4271,23.4308,23.3682,23.3682,40900.0
2007-01-18 14:15:00,63.43,63.53,63.35,63.5,75200.0,23.3719,23.4087,23.3424,23.3977,75200.0
2007-01-18 14:20:00,63.49,63.56,63.46,63.48,43400.0,23.394,23.4198,23.3829,23.3903,43400.0
2007-01-18 14:25:00,63.46,63.57,63.42,63.44,35100.0,23.3829,23.4235,23.3682,23.3755,35100.0
2007-01-18 14:30:00,63.44,63.46,63.36,63.45,44500.0,23.3755,23.3829,23.3461,23.3792,44500.0
2007-01-18 14:35:00,63.45,63.47,63.37,63.38,70500.0,23.3792,23.3866,23.3498,23.3534,70500.0
2007-01-18 14:40:00,63.37,63.4,63.3,63.4,37100.0,23.3498,23.3608,23.324,23.3608,37100.0
2007-01-18 14:45:00,63.4,63.42,63.37,63.37,27900.0,23.3608,23.3682,23.3498,23.3498,27900.0
2007-01-18 14:50:00,63.37,63.4,63.35,63.4,69900.0,23.3498,23.3608,23.3424,23.3608,69900.0
2007-01-18 14:55:00,63.39,63.4,63.33,63.36,26800.0,23.3571,23.3608,23.335,23.3461,26800.0
2007-01-18 15:00:00,63.36,63.4,63.36,63.4,24000.0,23.3461,23.3608,23.3461,23.3608,24000.0
2007-01-18 15:05:00,63.41,63.47,63.4,63.47,45100.0,23.3645,23.3866,23.3608,23.3866,45100.0
2007-01-18 15:10:00,63.47,63.49,63.45,63.49,15500.0,23.3866,23.394,23.3792,23.394,15500.0
2007-01-18 15:15:00,63.49,63.54,63.43,63.43,18300.0,23.394,23.4124,23.3719,23.3719,18300.0
2007-01-18 15:20:00,63.44,63.51,63.43,63.5,22300.0,23.3755,23.4013,23.3719,23.3977,22300.0
2007-01-18 15:25:00,63.5,63.56,63.5,63.55,25500.0,23.3977,23.4198,23.3977,23.4161,25500.0
2007-01-18 15:30:00,63.55,63.62,63.54,63.61,42200.0,23.4161,23.4419,23.4124,23.4382,42200.0
2007-01-18 15:35:00,63.62,63.63,63.59,63.61,14300.0,23.4419,23.4456,23.4308,23.4382,14300.0
2007-01-18 15:40:00,63.62,63.66,63.58,63.6,42700.0,23.4419,23.4566,23.4271,23.4345,42700.0
2007-01-18 15:45:00,63.59,63.63,63.58,63.61,30400.0,23.4308,23.4456,23.4271,23.4382,30400.0
2007-01-18 15:50:00,63.62,63.62,63.54,63.58,61800.0,23.4419,23.4419,23.4124,23.4271,61800.0
2007-01-18 15:55:00,63.58,63.62,63.55,63.6,88500.0,23.4271,23.4419,23.4161,23.4345,88500.0
2007-01-19 09:30:00,63.81,63.91,63.81,63.89,95000.0,23.5119,23.5487,23.5119,23.5414,95000.0
2007-01-19 09:35:00,63.89,64.05,63.87,64.03,68900.0,23.5414,23.6003,23.534,23.5929,68900.0
2007-01-19 09:40:00,64.03,64.09,63.95,63.96,76700.0,23.5929,23.6151,23.5635,23.5672,76700.0
2007-01-19 09:45:00,63.98,64.06,63.95,63.98,59100.0,23.5745,23.604,23.5635,23.5745,59100.0
2007-01-19 09:50:00,63.98,64.05,63.89,64.0,57100.0,23.5745,23.6003,23.5414,23.5819,57100.0
2007-01-19 09:55:00,64.01,64.09,63.97,64.04,38300.0,23.5856,23.6151,23.5708,23.5966,38300.0
2007-01-19 10:00:00,64.05,64.19,63.97,63.99,115500.0,23.6003,23.6519,23.5708,23.5782,115500.0
2007-01-19 10:05:00,63.99,64.22,63.99,64.21,221800.0,23.5782,23.663,23.5782,23.6593,221800.0
2007-01-19 10:10:00,64.22,64.36,64.21,64.22,61400.0,23.663,23.7145,23.6593,23.663,61400.0
2007-01-19 10:15:00,64.23,64.31,64.09,64.1,105900.0,23.6666,23.6961,23.6151,23.6187,105900.0
2007-01-19 10:20:00,64.08,64.13,64.06,64.07,64800.0,23.6114,23.6298,23.604,23.6077,64800.0
2007-01-19 10:25:00,64.07,64.21,64.06,64.16,49500.0,23.6077,23.6593,23.604,23.6408,49500.0
2007-01-19 10:30:00,64.17,64.22,64.04,64.14,39100.0,23.6445,23.663,23.5966,23.6335,39100.0
2007-01-19 10:35:00,64.13,64.2,64.1,64.2,23800.0,23.6298,23.6556,23.6187,23.6556,23800.0
2007-01-19 10:40:00,64.19,64.37,64.19,64.35,89700.0,23.6519,23.7182,23.6519,23.7109,89700.0
2007-01-19 10:45:00,64.35,64.48,64.35,64.38,95800.0,23.7109,23.7588,23.7109,23.7219,95800.0
2007-01-19 10:50:00,64.4,64.47,64.37,64.47,54200.0,23.7293,23.7551,23.7182,23.7551,54200.0
2007-01-19 10:55:00,64.47,64.5,64.4,64.42,66200.0,23.7551,23.7661,23.7293,23.7366,66200.0
2007-01-19 11:00:00,64.42,64.44,64.39,64.42,32200.0,23.7366,23.744,23.7256,23.7366,32200.0
2007-01-19 11:05:00,64.42,64.45,64.37,64.43,58000.0,23.7366,23.7477,23.7182,23.7403,58000.0
2007-01-19 11:10:00,64.4,64.45,64.36,64.38,46200.0,23.7293,23.7477,23.7145,23.7219,46200.0
2007-01-19 11:15:00,64.38,64.38,64.3,64.32,30800.0,23.7219,23.7219,23.6924,23.6998,30800.0
2007-01-19 11:20:00,64.33,64.37,64.32,64.33,27800.0,23.7035,23.7182,23.6998,23.7035,27800.0
2007-01-19 11:25:00,64.32,64.48,64.32,64.43,51100.0,23.6998,23.7588,23.6998,23.7403,51100.0
2007-01-19 11:30:00,64.42,64.44,64.31,64.36,33500.0,23.7366,23.744,23.6961,23.7145,33500.0
2007-01-19 11:35:00,64.38,64.41,64.33,64.33,15300.0,23.7219,23.733,23.7035,23.7035,15300.0
2007-01-19 11:40:00,64.35,64.36,64.33,64.33,11100.0,23.7109,23.7145,23.7035,23.7035,11100.0
2007-01-19 11:45:00,64.33,64.36,64.3,64.36,14100.0,23.7035,23.7145,23.6924,23.7145,14100.0
2007-01-19 11:50:00,64.34,64.38,64.33,64.35,15200.0,23.7072,23.7219,23.7035,23.7109,15200.0
2007-01-19 11:55:00,64.34,64.42,64.34,64.41,20000.0,23.7072,23.7366,23.7072,23.733,20000.0
2007-01-19 12:00:00,64.41,64.47,64.38,64.45,23600.0,23.733,23.7551,23.7219,23.7477,23600.0
2007-01-19 12:05:00,64.45,64.54,64.44,64.49,90900.0,23.7477,23.7809,23.744,23.7624,90900.0
2007-01-19 12:10:00,64.48,64.53,64.46,64.5,82400.0,23.7588,23.7772,23.7514,23.7661,82400.0
2007-01-19 12:15:00,64.51,64.54,64.46,64.5,25200.0,23.7698,23.7809,23.7514,23.7661,25200.0
2007-01-19 12:20:00,64.5,64.56,64.45,64.53,15400.0,23.7661,23.7882,23.7477,23.7772,15400.0
2007-01-19 12:25:00,64.54,64.55,64.47,64.47,22400.0,23.7809,23.7845,23.7551,23.7551,22400.0
2007-01-19 12:30:00,64.48,64.48,64.34,64.36,19300.0,23.7588,23.7588,23.7072,23.7145,19300.0
2007-01-19 12:35:00,64.34,64.53,64.34,64.53,94600.0,23.7072,23.7772,23.7072,23.7772,94600.0
2007-01-19 12:40:00,64.53,64.55,64.5,64.51,15400.0,23.7772,23.7845,23.7661,23.7698,15400.0
2007-01-19 12:45:00,64.51,64.53,64.47,64.49,14600.0,23.7698,23.7772,23.7551,23.7624,14600.0
2007-01-19 12:50:00,64.49,64.53,64.49,64.5,18900.0,23.7624,23.7772,23.7624,23.7661,18900.0
2007-01-19 12:55:00,64.51,64.51,64.45,64.46,24900.0,23.7698,23.7698,23.7477,23.7514,24900.0
2007-01-19 13:00:00,64.45,64.51,64.44,64.46,21600.0,23.7477,23.7698,23.744,23.7514,21600.0
2007-01-19 13:05:00,64.46,64.49,64.45,64.46,10300.0,23.7514,23.7624,23.7477,23.7514,10300.0
2007-01-19 13:10:00,64.48,64.54,64.45,64.53,32700.0,23.7588,23.7809,23.7477,23.7772,32700.0
2007-01-19 13:15:00,64.52,64.53,64.43,64.43,31400.0,23.7735,23.7772,23.7403,23.7403,31400.0
2007-01-19 13:20:00,64.44,64.45,64.39,64.42,15600.0,23.744,23.7477,23.7256,23.7366,15600.0
2007-01-19 13:25:00,64.41,64.43,64.39,64.41,7400.0,23.733,23.7403,23.7256,23.733,7400.0
2007-01-19 13:30:00,64.42,64.44,64.4,64.4,25200.0,23.7366,23.744,23.7293,23.7293,25200.0
2007-01-19 13:35:00,64.39,64.41,64.26,64.29,26000.0,23.7256,23.733,23.6777,23.6887,26000.0
2007-01-19 13:40:00,64.31,64.31,64.26,64.28,20200.0,23.6961,23.6961,23.6777,23.6851,20200.0
2007-01-19 13:45:00,64.27,64.33,64.26,64.31,20800.0,23.6814,23.7035,23.6777,23.6961,20800.0
2007-01-19 13:50:00,64.31,64.37,64.27,64.37,19900.0,23.6961,23.7182,23.6814,23.7182,19900.0
2007-01-19 13:55:00,64.37,64.39,64.35,64.39,11000.0,23.7182,23.7256,23.7109,23.7256,11000.0
2007-01-19 14:00:00,64.38,64.38,64.28,64.29,15800.0,23.7219,23.7219,23.6851,23.6887,15800.0
2007-01-19 14:05:00,64.28,64.35,64.27,64.34,10400.0,23.6851,23.7109,23.6814,23.7072,10400.0
2007-01-19 14:10:00,64.34,64.38,64.33,64.36,10700.0,23.7072,23.7219,23.7035,23.7145,10700.0
2007-01-19 14:15:00,64.37,64.4,64.34,64.39,14600.0,23.7182,23.7293,23.7072,23.7256,14600.0
2007-01-19 14:20:00,64.38,64.38,64.35,64.36,9200.0,23.7219,23.7219,23.7109,23.7145,9200.0
2007-01-19 14:25:00,64.36,64.43,64.35,64.43,28300.0,23.7145,23.7403,23.7109,23.7403,28300.0
2007-01-19 14:30:00,64.42,64.46,64.4,64.46,18200.0,23.7366,23.7514,23.7293,23.7514,18200.0
2007-01-19 14:35:00,64.45,64.47,64.41,64.44,19600.0,23.7477,23.7551,23.733,23.744,19600.0
2007-01-19 14:40:00,64.45,64.49,64.38,64.49,49200.0,23.7477,23.7624,23.7219,23.7624,49200.0
2007-01-19 14:45:00,64.49,64.49,64.38,64.43,38100.0,23.7624,23.7624,23.7219,23.7403,38100.0
2007-01-19 14:50:00,64.43,64.46,64.39,64.46,21600.0,23.7403,23.7514,23.7256,23.7514,21600.0
2007-01-19 14:55:00,64.46,64.46,64.39,64.42,39700.0,23.7514,23.7514,23.7256,23.7366,39700.0
2007-01-19 15:00:00,64.41,64.49,64.4,64.46,30900.0,23.733,23.7624,23.7293,23.7514,30900.0
2007-01-19 15:05:00,64.47,64.49,64.42,64.49,36400.0,23.7551,23.7624,23.7366,23.7624,36400.0
2007-01-19 15:10:00,64.49,64.49,64.43,64.46,16700.0,23.7624,23.7624,23.7403,23.7514,16700.0
2007-01-19 15:15:00,64.45,64.46,64.35,64.4,40800.0,23.7477,23.7514,23.7109,23.7293,40800.0
2007-01-19 15:20:00,64.41,64.46,64.37,64.44,46900.0,23.733,23.7514,23.7182,23.744,46900.0
2007-01-19 15:25:00,64.43,64.44,64.4,64.42,27000.0,23.7403,23.744,23.7293,23.7366,27000.0
2007-01-19 15:30:00,64.42,64.47,64.42,64.44,29000.0,23.7366,23.7551,23.7366,23.744,29000.0
2007-01-19 15:35:00,64.43,64.47,64.41,64.46,41600.0,23.7403,23.7551,23.733,23.7514,41600.0
2007-01-19 15:40:00,64.46,64.49,64.43,64.45,40100.0,23.7514,23.7624,23.7403,23.7477,40100.0
2007-01-19 15:45:00,64.46,64.48,64.43,64.46,40400.0,23.7514,23.7588,23.7403,23.7514,40400.0
2007-01-19 15:50:00,64.47,64.52,64.44,64.48,50900.0,23.7551,23.7735,23.744,23.7588,50900.0
2007-01-19 15:55:00,64.48,64.52,64.48,64.52,104100.0,23.7588,23.7735,23.7588,23.7735,104100.0
2007-01-22 09:30:00,64.75,64.84,64.68,64.68,134800.0,23.8582,23.8914,23.8324,23.8324,134800.0
2007-01-22 09:35:00,64.68,64.72,64.64,64.66,93700.0,23.8324,23.8472,23.8177,23.8251,93700.0
2007-01-22 09:40:00,64.66,64.67,64.44,64.54,58100.0,23.8251,23.8288,23.744,23.7809,58100.0
2007-01-22 09:45:00,64.55,64.6,64.46,64.55,81900.0,23.7845,23.803,23.7514,23.7845,81900.0
2007-01-22 09:50:00,64.53,64.58,64.51,64.54,55900.0,23.7772,23.7956,23.7698,23.7809,55900.0
2007-01-22 09:55:00,64.54,64.57,64.48,64.55,47600.0,23.7809,23.7919,23.7588,23.7845,47600.0
2007-01-22 10:00:00,64.56,64.56,64.41,64.47,77900.0,23.7882,23.7882,23.733,23.7551,77900.0
2007-01-22 10:05:00,64.48,64.52,64.39,64.39,127000.0,23.7588,23.7735,23.7256,23.7256,127000.0
2007-01-22 10:10:00,64.38,64.45,64.29,64.32,83700.0,23.7219,23.7477,23.6887,23.6998,83700.0
2007-01-22 10:15:00,64.32,64.41,64.28,64.39,81900.0,23.6998,23.733,23.6851,23.7256,81900.0
2007-01-22 10:20:00,64.39,64.44,64.33,64.34,45200.0,23.7256,23.744,23.7035,23.7072,45200.0
2007-01-22 10:25:00,64.35,64.5,64.35,64.47,44900.0,23.7109,23.7661,23.7109,23.7551,44900.0
2007-01-22 10:30:00,64.45,64.49,64.4,64.49,58900.0,23.7477,23.7624,23.7293,23.7624,58900.0
2007-01-22 10:35:00,64.48,64.52,64.4,64.4,75900.0,23.7588,23.7735,23.7293,23.7293,75900.0
2007-01-22 10:40:00,64.4,64.45,64.36,64.4,29600.0,23.7293,23.7477,23.7145,23.7293,29600.0
2007-01-22 10:45:00,64.4,64.42,64.25,64.28,81100.0,23.7293,23.7366,23.674,23.6851,81100.0
2007-01-22 10:50:00,64.29,64.36,64.23,64.35,61400.0,23.6887,23.7145,23.6666,23.7109,61400.0
2007-01-22 10:55:00,64.36,64.41,64.3,64.34,58900.0,23.7145,23.733,23.6924,23.7072,58900.0
2007-01-22 11:00:00,64.36,64.36,64.28,64.28,59800.0,23.7145,23.7145,23.6851,23.6851,59800.0
2007-01-22 11:05:00,64.28,64.32,64.17,64.23,134900.0,23.6851,23.6998,23.6445,23.6666,134900.0
2007-01-22 11:10:00,64.23,64.29,64.22,64.24,34900.0,23.6666,23.6887,23.663,23.6703,34900.0
2007-01-22 11:15:00,64.25,64.3,64.24,64.25,21400.0,23.674,23.6924,23.6703,23.674,21400.0
2007-01-22 11:20:00,64.25,64.27,64.11,64.13,49000.0,23.674,23.6814,23.6224,23.6298,49000.0
2007-01-22 11:25:00,64.13,64.22,64.12,64.16,40800.0,23.6298,23.663,23.6261,23.6408,40800.0
2007-01-22 11:30:00,64.17,64.23,64.1,64.13,40800.0,23.6445,23.6666,23.6187,23.6298,40800.0
2007-01-22 11:35:00,64.13,64.16,64.1,64.11,17700.0,23.6298,23.6408,23.6187,23.6224,17700.0
2007-01-22 11:40:00,64.11,64.13,64.07,64.09,18900.0,23.6224,23.6298,23.6077,23.6151,18900.0
2007-01-22 11:45:00,64.09,64.09,63.94,64.0,32100.0,23.6151,23.6151,23.5598,23.5819,32100.0
2007-01-22 11:50:00,64.0,64.03,63.95,64.03,21100.0,23.5819,23.5929,23.5635,23.5929,21100.0
2007-01-22 11:55:00,64.03,64.07,64.0,64.0,21300.0,23.5929,23.6077,23.5819,23.5819,21300.0
2007-01-22 12:00:00,63.99,64.03,63.97,63.99,31800.0,23.5782,23.5929,23.5708,23.5782,31800.0
2007-01-22 12:05:00,63.99,64.01,63.98,63.98,10200.0,23.5782,23.5856,23.5745,23.5745,10200.0
2007-01-22 12:10:00,63.98,63.98,63.9,63.94,24500.0,23.5745,23.5745,23.545,23.5598,24500.0
2007-01-22 12:15:00,63.94,63.96,63.86,63.91,37500.0,23.5598,23.5672,23.5303,23.5487,37500.0
2007-01-22 12:20:00,63.91,64.0,63.9,63.97,17500.0,23.5487,23.5819,23.545,23.5708,17500.0
2007-01-22 12:25:00,63.98,63.98,63.88,63.89,25600.0,23.5745,23.5745,23.5377,23.5414,25600.0
2007-01-22 12:30:00,63.89,63.9,63.86,63.88,18500.0,23.5414,23.545,23.5303,23.5377,18500.0
2007-01-22 12:35:00,63.88,63.89,63.81,63.81,27700.0,23.5377,23.5414,23.5119,23.5119,27700.0
2007-01-22 12:40:00,63.82,63.92,63.81,63.9,36900.0,23.5156,23.5524,23.5119,23.545,36900.0
2007-01-22 12:45:00,63.92,63.92,63.84,63.91,34600.0,23.5524,23.5524,23.5229,23.5487,34600.0
2007-01-22 12:50:00,63.91,63.94,63.85,63.87,12800.0,23.5487,23.5598,23.5266,23.534,12800.0
2007-01-22 12:55:00,63.86,63.89,63.85,63.89,8800.0,23.5303,23.5414,23.5266,23.5414,8800.0
2007-01-22 13:00:00,63.88,63.88,63.83,63.85,26800.0,23.5377,23.5377,23.5193,23.5266,26800.0
2007-01-22 13:05:00,63.84,63.86,63.8,63.8,24100.0,23.5229,23.5303,23.5082,23.5082,24100.0
2007-01-22 13:10:00,63.8,63.85,63.68,63.72,44700.0,23.5082,23.5266,23.464,23.4787,44700.0
2007-01-22 13:15:00,63.71,63.85,63.7,63.85,23900.0,23.475,23.5266,23.4714,23.5266,23900.0
2007-01-22 13:20:00,63.85,63.87,63.82,63.84,11900.0,23.5266,23.534,23.5156,23.5229,11900.0
2007-01-22 13:25:00,63.82,63.82,63.75,63.77,8500.0,23.5156,23.5156,23.4898,23.4971,8500.0
2007-01-22 13:30:00,63.78,63.78,63.75,63.76,12100.0,23.5008,23.5008,23.4898,23.4935,12100.0
2007-01-22 13:35:00,63.77,63.88,63.76,63.88,12600.0,23.4971,23.5377,23.4935,23.5377,12600.0
2007-01-22 13:40:00,63.88,63.9,63.84,63.84,3500.0,23.5377,23.545,23.5229,23.5229,3500.0
2007-01-22 13:45:00,63.84,63.84,63.74,63.75,25300.0,23.5229,23.5229,23.4861,23.4898,25300.0
2007-01-22 13:50:00,63.72,63.78,63.66,63.78,15600.0,23.4787,23.5008,23.4566,23.5008,15600.0
2007-01-22 13:55:00,63.77,63.92,63.76,63.88,10400.0,23.4971,23.5524,23.4935,23.5377,10400.0
2007-01-22 14:00:00,63.88,63.93,63.83,63.89,13500.0,23.5377,23.5561,23.5193,23.5414,13500.0
2007-01-22 14:05:00,63.89,63.95,63.89,63.94,7500.0,23.5414,23.5635,23.5414,23.5598,7500.0
2007-01-22 14:10:00,63.94,63.94,63.86,63.91,15100.0,23.5598,23.5598,23.5303,23.5487,15100.0
2007-01-22 14:15:00,63.93,63.99,63.91,63.97,18400.0,23.5561,23.5782,23.5487,23.5708,18400.0
2007-01-22 14:20:00,63.99,64.05,63.93,63.96,17900.0,23.5782,23.6003,23.5561,23.5672,17900.0
2007-01-22 14:25:00,63.96,63.96,63.89,63.92,15900.0,23.5672,23.5672,23.5414,23.5524,15900.0
2007-01-22 14:30:00,63.93,63.93,63.9,63.91,15800.0,23.5561,23.5561,23.545,23.5487,15800.0
2007-01-22 14:35:00,63.9,63.95,63.87,63.95,21100.0,23.545,23.5635,23.534,23.5635,21100.0
2007-01-22 14:40:00,63.93,63.96,63.86,63.93,24800.0,23.5561,23.5672,23.5303,23.5561,24800.0
2007-01-22 14:45:00,63.94,63.96,63.89,63.92,8900.0,23.5598,23.5672,23.5414,23.5524,8900.0
2007-01-22 14:50:00,63.92,63.92,63.87,63.89,12500.0,23.5524,23.5524,23.534,23.5414,12500.0
2007-01-22 14:55:00,63.86,63.87,63.82,63.85,21500.0,23.5303,23.534,23.5156,23.5266,21500.0
2007-01-22 15:00:00,63.86,63.87,63.84,63.86,9400.0,23.5303,23.534,23.5229,23.5303,9400.0
2007-01-22 15:05:00,63.85,63.94,63.84,63.94,21500.0,23.5266,23.5598,23.5229,23.5598,21500.0
2007-01-22 15:10:00,63.94,63.99,63.94,63.97,16900.0,23.5598,23.5782,23.5598,23.5708,16900.0
2007-01-22 15:15:00,63.97,63.99,63.92,63.93,10100.0,23.5708,23.5782,23.5524,23.5561,10100.0
2007-01-22 15:20:00,63.93,63.93,63.83,63.85,24200.0,23.5561,23.5561,23.5193,23.5266,24200.0
2007-01-22 15:25:00,63.86,63.9,63.85,63.87,18300.0,23.5303,23.545,23.5266,23.534,18300.0
2007-01-22 15:30:00,63.88,63.93,63.87,63.93,8100.0,23.5377,23.5561,23.534,23.5561,8100.0
2007-01-22 15:35:00,63.93,64.07,63.93,64.02,58700.0,23.5561,23.6077,23.5561,23.5893,58700.0
2007-01-22 15:40:00,64.02,64.02,63.98,64.0,53200.0,23.5893,23.5893,23.5745,23.5819,53200.0
2007-01-22 15:45:00,64.01,64.05,63.98,63.98,24000.0,23.5856,23.6003,23.5745,23.5745,24000.0
2007-01-22 15:50:00,63.98,64.0,63.96,63.97,38600.0,23.5745,23.5819,23.5672,23.5708,38600.0
2007-01-22 15:55:00,63.98,63.98,63.91,63.93,34700.0,23.5745,23.5745,23.5487,23.5561,34700.0
2007-01-23 09:30:00,64.54,64.6,64.54,64.6,1800.0,23.7809,23.803,23.7809,23.803,1800.0
2007-01-23 09:35:00,64.61,64.73,64.6,64.67,85200.0,23.8067,23.8509,23.803,23.8288,85200.0
2007-01-23 09:40:00,64.69,64.71,64.62,64.63,29200.0,23.8361,23.8435,23.8103,23.814,29200.0
2007-01-23 09:45:00,64.62,64.75,64.62,64.73,63300.0,23.8103,23.8582,23.8103,23.8509,63300.0
2007-01-23 09:50:00,64.72,64.82,64.72,64.82,82100.0,23.8472,23.884,23.8472,23.884,82100.0
2007-01-23 09:55:00,64.8,64.91,64.8,64.87,77700.0,23.8767,23.9172,23.8767,23.9025,77700.0
2007-01-23 10:00:00,64.88,64.9,64.75,64.8,77400.0,23.9061,23.9135,23.8582,23.8767,77400.0
2007-01-23 10:05:00,64.8,64.84,64.75,64.83,39300.0,23.8767,23.8914,23.8582,23.8877,39300.0
2007-01-23 10:10:00,64.82,64.85,64.75,64.8,36100.0,23.884,23.8951,23.8582,23.8767,36100.0
2007-01-23 10:15:00,64.79,64.85,64.77,64.85,51900.0,23.873,23.8951,23.8656,23.8951,51900.0
2007-01-23 10:20:00,64.85,64.85,64.78,64.8,35100.0,23.8951,23.8951,23.8693,23.8767,35100.0
2007-01-23 10:25:00,64.8,64.85,64.79,64.83,38800.0,23.8767,23.8951,23.873,23.8877,38800.0
2007-01-23 10:30:00,64.84,64.9,64.82,64.86,23600.0,23.8914,23.9135,23.884,23.8988,23600.0
2007-01-23 10:35:00,64.86,64.99,64.86,64.94,42900.0,23.8988,23.9467,23.8988,23.9283,42900.0
2007-01-23 10:40:00,64.95,64.97,64.85,64.87,124500.0,23.9319,23.9393,23.8951,23.9025,124500.0
2007-01-23 10:45:00,64.87,64.91,64.85,64.86,31600.0,23.9025,23.9172,23.8951,23.8988,31600.0
2007-01-23 10:50:00,64.85,64.93,64.83,64.84,55400.0,23.8951,23.9246,23.8877,23.8914,55400.0
2007-01-23 10:55:00,64.84,64.87,64.78,64.81,30400.0,23.8914,23.9025,23.8693,23.8803,30400.0
2007-01-23 11:00:00,64.79,64.95,64.79,64.92,96900.0,23.873,23.9319,23.873,23.9209,96900.0
2007-01-23 11:05:00,64.92,65.07,64.9,65.05,99400.0,23.9209,23.9762,23.9135,23.9688,99400.0
2007-01-23 11:10:00,65.06,65.06,64.96,65.0,34200.0,23.9725,23.9725,23.9356,23.9504,34200.0
2007-01-23 11:15:00,64.99,65.08,64.99,65.04,44800.0,23.9467,23.9798,23.9467,23.9651,44800.0
2007-01-23 11:20:00,65.04,65.1,65.02,65.09,119300.0,23.9651,23.9872,23.9577,23.9835,119300.0
2007-01-23 11:25:00,65.09,65.09,65.0,65.0,76900.0,23.9835,23.9835,23.9504,23.9504,76900.0
2007-01-23 11:30:00,65.01,65.05,64.89,64.89,40000.0,23.954,23.9688,23.9098,23.9098,40000.0
2007-01-23 11:35:00,64.89,64.91,64.87,64.9,16800.0,23.9098,23.9172,23.9025,23.9135,16800.0
2007-01-23 11:40:00,64.88,64.93,64.86,64.86,66000.0,23.9061,23.9246,23.8988,23.8988,66000.0
2007-01-23 11:45:00,64.86,64.89,64.85,64.89,20600.0,23.8988,23.9098,23.8951,23.9098,20600.0
2007-01-23 11:50:00,64.88,64.92,64.87,64.9,51200.0,23.9061,23.9209,23.9025,23.9135,51200.0
2007-01-23 11:55:00,64.9,64.92,64.87,64.9,132400.0,23.9135,23.9209,23.9025,23.9135,132400.0
2007-01-23 12:00:00,64.9,64.92,64.88,64.89,36100.0,23.9135,23.9209,23.9061,23.9098,36100.0
2007-01-23 12:05:00,64.89,64.89,64.84,64.86,30600.0,23.9098,23.9098,23.8914,23.8988,30600.0
2007-01-23 12:10:00,64.86,64.86,64.79,64.8,32800.0,23.8988,23.8988,23.873,23.8767,32800.0
2007-01-23 12:15:00,64.8,64.8,64.75,64.78,34400.0,23.8767,23.8767,23.8582,23.8693,34400.0
2007-01-23 12:20:00,64.78,64.81,64.76,64.8,23200.0,23.8693,23.8803,23.8619,23.8767,23200.0
2007-01-23 12:25:00,64.79,64.85,64.78,64.83,15400.0,23.873,23.8951,23.8693,23.8877,15400.0
2007-01-23 12:30:00,64.84,64.88,64.82,64.85,36500.0,23.8914,23.9061,23.884,23.8951,36500.0
2007-01-23 12:35:00,64.85,64.86,64.79,64.79,74100.0,23.8951,23.8988,23.873,23.873,74100.0
2007-01-23 12:40:00,64.8,64.82,64.76,64.82,12700.0,23.8767,23.884,23.8619,23.884,12700.0
2007-01-23 12:45:00,64.81,64.88,64.81,64.88,26700.0,23.8803,23.9061,23.8803,23.9061,26700.0
2007-01-23 12:50:00,64.87,64.89,64.8,64.85,82100.0,23.9025,23.9098,23.8767,23.8951,82100.0
2007-01-23 12:55:00,64.85,64.85,64.77,64.79,70900.0,23.8951,23.8951,23.8656,23.873,70900.0
2007-01-23 13:00:00,64.79,64.81,64.78,64.79,23200.0,23.873,23.8803,23.8693,23.873,23200.0
2007-01-23 13:05:00,64.78,64.79,64.75,64.76,46100.0,23.8693,23.873,23.8582,23.8619,46100.0
2007-01-23 13:10:00,64.76,64.78,64.72,64.74,33900.0,23.8619,23.8693,23.8472,23.8546,33900.0
2007-01-23 13:15:00,64.72,64.73,64.6,64.65,40200.0,23.8472,23.8509,23.803,23.8214,40200.0
2007-01-23 13:20:00,64.65,64.71,64.65,64.69,19200.0,23.8214,23.8435,23.8214,23.8361,19200.0
2007-01-23 13:25:00,64.71,64.75,64.68,64.69,38800.0,23.8435,23.8582,23.8324,23.8361,38800.0
2007-01-23 13:30:00,64.7,64.72,64.64,64.64,42500.0,23.8398,23.8472,23.8177,23.8177,42500.0
2007-01-23 13:35:00,64.63,64.66,64.61,64.62,19900.0,23.814,23.8251,23.8067,23.8103,19900.0
2007-01-23 13:40:00,64.63,64.63,64.52,64.53,68500.0,23.814,23.814,23.7735,23.7772,68500.0
2007-01-23 13:45:00,64.54,64.58,64.5,64.57,33400.0,23.7809,23.7956,23.7661,23.7919,33400.0
2007-01-23 13:50:00,64.56,64.61,64.55,64.59,18600.0,23.7882,23.8067,23.7845,23.7993,18600.0
2007-01-23 13:55:00,64.6,64.68,64.59,64.67,34800.0,23.803,23.8324,23.7993,23.8288,34800.0
2007-01-23 14:00:00,64.68,64.99,64.68,64.89,155400.0,23.8324,23.9467,23.8324,23.9098,155400.0
2007-01-23 14:05:00,64.91,64.94,64.83,64.89,137700.0,23.9172,23.9283,23.8877,23.9098,137700.0
2007-01-23 14:10:00,64.89,65.01,64.88,64.9,117500.0,23.9098,23.954,23.9061,23.9135,117500.0
2007-01-23 14:15:00,64.91,65.1,64.91,65.08,107400.0,23.9172,23.9872,23.9172,23.9798,107400.0
2007-01-23 14:20:00,65.08,65.16,65.04,65.16,42500.0,23.9798,24.0093,23.9651,24.0093,42500.0
2007-01-23 14:25:00,65.16,65.3,65.16,65.23,110400.0,24.0093,24.0609,24.0093,24.0351,110400.0
2007-01-23 14:30:00,65.24,65.24,65.07,65.08,39600.0,24.0388,24.0388,23.9762,23.9798,39600.0
2007-01-23 14:35:00,65.08,65.1,64.97,65.1,43400.0,23.9798,23.9872,23.9393,23.9872,43400.0
2007-01-23 14:40:00,65.1,65.12,65.03,65.07,31800.0,23.9872,23.9946,23.9614,23.9762,31800.0
2007-01-23 14:45:00,65.09,65.1,64.99,65.09,32400.0,23.9835,23.9872,23.9467,23.9835,32400.0
2007-01-23 14:50:00,65.08,65.15,65.08,65.14,29600.0,23.9798,24.0056,23.9798,24.0019,29600.0
2007-01-23 14:55:00,65.14,65.21,65.13,65.17,28100.0,24.0019,24.0277,23.9983,24.013,28100.0
2007-01-23 15:00:00,65.14,65.18,65.13,65.17,31500.0,24.0019,24.0167,23.9983,24.013,31500.0
2007-01-23 15:05:00,65.18,65.19,65.12,65.12,44300.0,24.0167,24.0204,23.9946,23.9946,44300.0
2007-01-23 15:10:00,65.12,65.16,65.11,65.12,35600.0,23.9946,24.0093,23.9909,23.9946,35600.0
2007-01-23 15:15:00,65.12,65.12,65.07,65.08,57600.0,23.9946,23.9946,23.9762,23.9798,57600.0
2007-01-23 15:20:00,65.08,65.2,65.07,65.18,99300.0,23.9798,24.0241,23.9762,24.0167,99300.0
2007-01-23 15:25:00,65.17,65.2,65.14,65.15,48900.0,24.013,24.0241,24.0019,24.0056,48900.0
2007-01-23 15:30:00,65.15,65.16,65.12,65.14,45600.0,24.0056,24.0093,23.9946,24.0019,45600.0
2007-01-23 15:35:00,65.13,65.17,65.11,65.17,89400.0,23.9983,24.013,23.9909,24.013,89400.0
2007-01-23 15:40:00,65.16,65.19,65.12,65.12,32000.0,24.0093,24.0204,23.9946,23.9946,32000.0
2007-01-23 15:45:00,65.13,65.17,65.02,65.07,82500.0,23.9983,24.013,23.9577,23.9762,82500.0
2007-01-23 15:50:00,65.06,65.15,65.06,65.13,115700.0,23.9725,24.0056,23.9725,23.9983,115700.0
2007-01-23 15:55:00,65.13,65.19,65.11,65.19,133300.0,23.9983,24.0204,23.9909,24.0204,133300.0
2007-01-24 09:30:00,65.25,65.35,65.24,65.27,115900.0,24.0425,24.0793,24.0388,24.0498,115900.0
2007-01-24 09:35:00,65.25,65.36,65.22,65.24,109500.0,24.0425,24.083,24.0314,24.0388,109500.0
2007-01-24 09:40:00,65.23,65.26,65.17,65.24,177900.0,24.0351,24.0462,24.013,24.0388,177900.0
2007-01-24 09:45:00,65.24,65.27,65.17,65.19,83600.0,24.0388,24.0498,24.013,24.0204,83600.0
2007-01-24 09:50:00,65.18,65.22,65.15,65.22,72300.0,24.0167,24.0314,24.0056,24.0314,72300.0
2007-01-24 09:55:00,65.23,65.23,65.14,65.17,42800.0,24.0351,24.0351,24.0019,24.013,42800.0
2007-01-24 10:00:00,65.16,65.19,65.09,65.11,43800.0,24.0093,24.0204,23.9835,23.9909,43800.0
2007-01-24 10:05:00,65.12,65.13,65.08,65.12,49300.0,23.9946,23.9983,23.9798,23.9946,49300.0
2007-01-24 10:10:00,65.1,65.12,65.07,65.07,24800.0,23.9872,23.9946,23.9762,23.9762,24800.0
2007-01-24 10:15:00,65.06,65.08,65.01,65.02,35400.0,23.9725,23.9798,23.954,23.9577,35400.0
2007-01-24 10:20:00,65.02,65.03,64.96,64.96,56800.0,23.9577,23.9614,23.9356,23.9356,56800.0
2007-01-24 10:25:00,64.96,64.99,64.87,64.92,50000.0,23.9356,23.9467,23.9025,23.9209,50000.0
2007-01-24 10:30:00,64.93,65.0,64.84,64.88,231500.0,23.9246,23.9504,23.8914,23.9061,231500.0
2007-01-24 10:35:00,64.89,64.99,64.78,64.82,91200.0,23.9098,23.9467,23.8693,23.884,91200.0
2007-01-24 10:40:00,64.82,64.82,64.72,64.79,34400.0,23.884,23.884,23.8472,23.873,34400.0
2007-01-24 10:45:00,64.78,64.88,64.7,64.74,78400.0,23.8693,23.9061,23.8398,23.8546,78400.0
2007-01-24 10:50:00,64.74,64.74,64.67,64.69,46500.0,23.8546,23.8546,23.8288,23.8361,46500.0
2007-01-24 10:55:00,64.69,64.7,64.62,64.66,63400.0,23.8361,23.8398,23.8103,23.8251,63400.0
2007-01-24 11:00:00,64.66,64.81,64.63,64.74,64700.0,23.8251,23.8803,23.814,23.8546,64700.0
2007-01-24 11:05:00,64.74,64.78,64.66,64.77,28600.0,23.8546,23.8693,23.8251,23.8656,28600.0
2007-01-24 11:10:00,64.78,64.84,64.71,64.71,110400.0,23.8693,23.8914,23.8435,23.8435,110400.0
2007-01-24 11:15:00,64.71,64.77,64.7,64.75,21600.0,23.8435,23.8656,23.8398,23.8582,21600.0
2007-01-24 11:20:00,64.75,64.82,64.72,64.82,47700.0,23.8582,23.884,23.8472,23.884,47700.0
2007-01-24 11:25:00,64.79,64.82,64.66,64.7,68400.0,23.873,23.884,23.8251,23.8398,68400.0
2007-01-24 11:30:00,64.7,64.77,64.66,64.7,40500.0,23.8398,23.8656,23.8251,23.8398,40500.0
2007-01-24 11:35:00,64.71,64.73,64.65,64.7,46000.0,23.8435,23.8509,23.8214,23.8398,46000.0
2007-01-24 11:40:00,64.7,64.7,64.65,64.67,16100.0,23.8398,23.8398,23.8214,23.8288,16100.0
2007-01-24 11:45:00,64.65,64.66,64.55,64.56,41100.0,23.8214,23.8251,23.7845,23.7882,41100.0
2007-01-24 11:50:00,64.58,64.66,64.58,64.64,12100.0,23.7956,23.8251,23.7956,23.8177,12100.0
2007-01-24 11:55:00,64.64,64.65,64.55,64.56,12400.0,23.8177,23.8214,23.7845,23.7882,12400.0
2007-01-24 12:00:00,64.56,64.57,64.5,64.5,21100.0,23.7882,23.7919,23.7661,23.7661,21100.0
2007-01-24 12:05:00,64.5,64.54,64.5,64.53,12900.0,23.7661,23.7809,23.7661,23.7772,12900.0
2007-01-24 12:10:00,64.53,64.59,64.51,64.59,15100.0,23.7772,23.7993,23.7698,23.7993,15100.0
2007-01-24 12:15:00,64.59,64.62,64.54,64.55,7200.0,23.7993,23.8103,23.7809,23.7845,7200.0
2007-01-24 12:20:00,64.55,64.56,64.46,64.56,27100.0,23.7845,23.7882,23.7514,23.7882,27100.0
2007-01-24 12:25:00,64.58,64.62,64.54,64.54,16700.0,23.7956,23.8103,23.7809,23.7809,16700.0
2007-01-24 12:30:00,64.54,64.69,64.54,64.67,26900.0,23.7809,23.8361,23.7809,23.8288,26900.0
2007-01-24 12:35:00,64.67,64.74,64.65,64.73,64100.0,23.8288,23.8546,23.8214,23.8509,64100.0
2007-01-24 12:40:00,64.73,64.8,64.7,64.73,74300.0,23.8509,23.8767,23.8398,23.8509,74300.0
2007-01-24 12:45:00,64.74,64.87,64.73,64.8,62600.0,23.8546,23.9025,23.8509,23.8767,62600.0
2007-01-24 12:50:00,64.8,64.8,64.64,64.64,38800.0,23.8767,23.8767,23.8177,23.8177,38800.0
2007-01-24 12:55:00,64.66,64.71,64.61,64.7,68100.0,23.8251,23.8435,23.8067,23.8398,68100.0
2007-01-24 13:00:00,64.68,64.69,64.63,64.67,38800.0,23.8324,23.8361,23.814,23.8288,38800.0
2007-01-24 13:05:00,64.68,64.77,64.68,64.75,27800.0,23.8324,23.8656,23.8324,23.8582,27800.0
2007-01-24 13:10:00,64.76,64.76,64.6,64.68,41200.0,23.8619,23.8619,23.803,23.8324,41200.0
2007-01-24 13:15:00,64.68,64.74,64.65,64.72,16100.0,23.8324,23.8546,23.8214,23.8472,16100.0
2007-01-24 13:20:00,64.72,64.83,64.72,64.81,16600.0,23.8472,23.8877,23.8472,23.8803,16600.0
2007-01-24 13:25:00,64.81,64.84,64.78,64.84,49300.0,23.8803,23.8914,23.8693,23.8914,49300.0
2007-01-24 13:30:00,64.84,64.84,64.74,64.79,30300.0,23.8914,23.8914,23.8546,23.873,30300.0
2007-01-24 13:35:00,64.79,64.86,64.76,64.86,26200.0,23.873,23.8988,23.8619,23.8988,26200.0
2007-01-24 13:40:00,64.84,64.86,64.78,64.78,23800.0,23.8914,23.8988,23.8693,23.8693,23800.0
2007-01-24 13:45:00,64.79,64.81,64.76,64.81,23200.0,23.873,23.8803,23.8619,23.8803,23200.0
2007-01-24 13:50:00,64.81,64.85,64.79,64.84,30600.0,23.8803,23.8951,23.873,23.8914,30600.0
2007-01-24 13:55:00,64.84,64.9,64.82,64.84,31900.0,23.8914,23.9135,23.884,23.8914,31900.0
2007-01-24 14:00:00,64.85,64.85,64.71,64.83,37900.0,23.8951,23.8951,23.8435,23.8877,37900.0
2007-01-24 14:05:00,64.83,64.86,64.78,64.86,32600.0,23.8877,23.8988,23.8693,23.8988,32600.0
2007-01-24 14:10:00,64.87,64.91,64.81,64.9,29500.0,23.9025,23.9172,23.8803,23.9135,29500.0
2007-01-24 14:15:00,64.91,64.91,64.8,64.87,18200.0,23.9172,23.9172,23.8767,23.9025,18200.0
2007-01-24 14:20:00,64.86,64.93,64.83,64.92,37600.0,23.8988,23.9246,23.8877,23.9209,37600.0
2007-01-24 14:25:00,64.92,65.01,64.92,65.0,52800.0,23.9209,23.954,23.9209,23.9504,52800.0
2007-01-24 14:30:00,65.0,65.04,64.92,64.96,36500.0,23.9504,23.9651,23.9209,23.9356,36500.0
2007-01-24 14:35:00,64.94,65.0,64.92,64.98,38200.0,23.9283,23.9504,23.9209,23.943,38200.0
2007-01-24 14:40:00,65.0,65.03,64.97,65.01,42000.0,23.9504,23.9614,23.9393,23.954,42000.0
2007-01-24 14:45:00,65.01,65.02,64.98,64.99,34600.0,23.954,23.9577,23.943,23.9467,34600.0
2007-01-24 14:50:00,64.99,64.99,64.88,64.97,71000.0,23.9467,23.9467,23.9061,23.9393,71000.0
2007-01-24 14:55:00,64.94,65.02,64.9,64.92,54100.0,23.9283,23.9577,23.9135,23.9209,54100.0
2007-01-24 15:00:00,64.9,64.94,64.88,64.91,32700.0,23.9135,23.9283,23.9061,23.9172,32700.0
2007-01-24 15:05:00,64.9,64.98,64.89,64.95,38500.0,23.9135,23.943,23.9098,23.9319,38500.0
2007-01-24 15:10:00,64.94,64.97,64.9,64.9,75900.0,23.9283,23.9393,23.9135,23.9135,75900.0
2007-01-24 15:15:00,64.9,64.91,64.88,64.91,32200.0,23.9135,23.9172,23.9061,23.9172,32200.0
2007-01-24 15:20:00,64.91,64.95,64.89,64.92,29300.0,23.9172,23.9319,23.9098,23.9209,29300.0
2007-01-24 15:25:00,64.93,64.93,64.67,64.88,99200.0,23.9246,23.9246,23.8288,23.9061,99200.0
2007-01-24 15:30:00,64.88,65.0,64.87,64.98,79700.0,23.9061,23.9504,23.9025,23.943,79700.0
2007-01-24 15:35:00,64.98,65.0,64.96,64.99,34600.0,23.943,23.9504,23.9356,23.9467,34600.0
2007-01-24 15:40:00,65.0,65.03,64.99,65.02,59100.0,23.9504,23.9614,23.9467,23.9577,59100.0
2007-01-24 15:45:00,65.03,65.04,64.99,65.01,60500.0,23.9614,23.9651,23.9467,23.954,60500.0
2007-01-24 15:50:00,65.0,65.03,65.0,65.03,69200.0,23.9504,23.9614,23.9504,23.9614,69200.0
2007-01-24 15:55:00,65.03,65.08,65.02,65.03,99200.0,23.9614,23.9798,23.9577,23.9614,99200.0
2007-01-25 09:30:00,64.54,64.54,64.53,64.53,600.0,23.7809,23.7809,23.7772,23.7772,600.0
2007-01-25 09:35:00,64.52,64.52,64.41,64.42,96700.0,23.7735,23.7735,23.733,23.7366,96700.0
2007-01-25 09:40:00,64.42,64.46,64.33,64.35,41400.0,23.7366,23.7514,23.7035,23.7109,41400.0
2007-01-25 09:45:00,64.39,64.47,64.36,64.45,47000.0,23.7256,23.7551,23.7145,23.7477,47000.0
2007-01-25 09:50:00,64.44,64.45,64.26,64.27,50500.0,23.744,23.7477,23.6777,23.6814,50500.0
2007-01-25 09:55:00,64.28,64.33,64.25,64.29,70500.0,23.6851,23.7035,23.674,23.6887,70500.0
2007-01-25 10:00:00,64.3,64.31,64.13,64.28,106700.0,23.6924,23.6961,23.6298,23.6851,106700.0
2007-01-25 10:05:00,64.3,64.42,64.3,64.35,45500.0,23.6924,23.7366,23.6924,23.7109,45500.0
2007-01-25 10:10:00,64.38,64.45,64.21,64.28,51200.0,23.7219,23.7477,23.6593,23.6851,51200.0
2007-01-25 10:15:00,64.29,64.3,64.15,64.23,111000.0,23.6887,23.6924,23.6372,23.6666,111000.0
2007-01-25 10:20:00,64.22,64.3,64.22,64.28,58100.0,23.663,23.6924,23.663,23.6851,58100.0
2007-01-25 10:25:00,64.28,64.31,64.21,64.31,62000.0,23.6851,23.6961,23.6593,23.6961,62000.0
2007-01-25 10:30:00,64.31,64.41,64.27,64.41,118100.0,23.6961,23.733,23.6814,23.733,118100.0
2007-01-25 10:35:00,64.41,64.43,64.21,64.21,74300.0,23.733,23.7403,23.6593,23.6593,74300.0
2007-01-25 10:40:00,64.21,64.21,64.06,64.17,83700.0,23.6593,23.6593,23.604,23.6445,83700.0
2007-01-25 10:45:00,64.16,64.17,64.05,64.08,53400.0,23.6408,23.6445,23.6003,23.6114,53400.0
2007-01-25 10:50:00,64.07,64.28,64.04,64.25,40200.0,23.6077,23.6851,23.5966,23.674,40200.0
2007-01-25 10:55:00,64.25,64.28,64.15,64.17,51800.0,23.674,23.6851,23.6372,23.6445,51800.0
2007-01-25 11:00:00,64.18,64.21,64.11,64.11,39700.0,23.6482,23.6593,23.6224,23.6224,39700.0
2007-01-25 11:05:00,64.12,64.13,64.05,64.07,30900.0,23.6261,23.6298,23.6003,23.6077,30900.0
2007-01-25 11:10:00,64.07,64.17,64.06,64.16,34400.0,23.6077,23.6445,23.604,23.6408,34400.0
2007-01-25 11:15:00,64.17,64.2,64.11,64.13,31800.0,23.6445,23.6556,23.6224,23.6298,31800.0
2007-01-25 11:20:00,64.15,64.17,64.08,64.1,50000.0,23.6372,23.6445,23.6114,23.6187,50000.0
2007-01-25 11:25:00,64.11,64.19,64.11,64.13,27900.0,23.6224,23.6519,23.6224,23.6298,27900.0
2007-01-25 11:30:00,64.14,64.17,64.02,64.02,48800.0,23.6335,23.6445,23.5893,23.5893,48800.0
2007-01-25 11:35:00,64.03,64.07,64.0,64.03,31600.0,23.5929,23.6077,23.5819,23.5929,31600.0
2007-01-25 11:40:00,64.03,64.1,64.01,64.08,22300.0,23.5929,23.6187,23.5856,23.6114,22300.0
2007-01-25 11:45:00,64.08,64.14,64.04,64.07,21100.0,23.6114,23.6335,23.5966,23.6077,21100.0
2007-01-25 11:50:00,64.08,64.12,64.0,64.01,18000.0,23.6114,23.6261,23.5819,23.5856,18000.0
2007-01-25 11:55:00,64.01,64.07,64.0,64.06,27900.0,23.5856,23.6077,23.5819,23.604,27900.0
2007-01-25 12:00:00,64.06,64.06,64.03,64.05,14900.0,23.604,23.604,23.5929,23.6003,14900.0
2007-01-25 12:05:00,64.04,64.04,63.91,63.96,34400.0,23.5966,23.5966,23.5487,23.5672,34400.0
2007-01-25 12:10:00,63.95,64.0,63.9,63.95,13700.0,23.5635,23.5819,23.545,23.5635,13700.0
2007-01-25 12:15:00,63.97,63.97,63.92,63.93,7300.0,23.5708,23.5708,23.5524,23.5561,7300.0
2007-01-25 12:20:00,63.92,63.94,63.92,63.93,9600.0,23.5524,23.5598,23.5524,23.5561,9600.0
2007-01-25 12:25:00,63.94,63.95,63.83,63.83,19800.0,23.5598,23.5635,23.5193,23.5193,19800.0
2007-01-25 12:30:00,63.83,63.9,63.8,63.86,41900.0,23.5193,23.545,23.5082,23.5303,41900.0
2007-01-25 12:35:00,63.87,64.01,63.87,63.96,20800.0,23.534,23.5856,23.534,23.5672,20800.0
2007-01-25 12:40:00,63.97,64.0,63.96,64.0,17800.0,23.5708,23.5819,23.5672,23.5819,17800.0
2007-01-25 12:45:00,64.0,64.04,63.97,64.01,12500.0,23.5819,23.5966,23.5708,23.5856,12500.0
2007-01-25 12:50:00,64.01,64.01,63.91,63.95,27400.0,23.5856,23.5856,23.5487,23.5635,27400.0
2007-01-25 12:55:00,63.96,64.01,63.95,63.98,21800.0,23.5672,23.5856,23.5635,23.5745,21800.0
2007-01-25 13:00:00,64.0,64.02,63.96,63.96,23400.0,23.5819,23.5893,23.5672,23.5672,23400.0
2007-01-25 13:05:00,63.96,64.01,63.96,64.01,8800.0,23.5672,23.5856,23.5672,23.5856,8800.0
2007-01-25 13:10:00,64.0,64.01,63.95,64.0,21700.0,23.5819,23.5856,23.5635,23.5819,21700.0
2007-01-25 13:15:00,64.01,64.06,64.01,64.05,11600.0,23.5856,23.604,23.5856,23.6003,11600.0
2007-01-25 13:20:00,64.05,64.05,63.87,63.88,33200.0,23.6003,23.6003,23.534,23.5377,33200.0
2007-01-25 13:25:00,63.88,63.91,63.85,63.91,15700.0,23.5377,23.5487,23.5266,23.5487,15700.0
2007-01-25 13:30:00,63.91,63.92,63.86,63.9,16700.0,23.5487,23.5524,23.5303,23.545,16700.0
2007-01-25 13:35:00,63.9,63.93,63.8,63.81,25900.0,23.545,23.5561,23.5082,23.5119,25900.0
2007-01-25 13:40:00,63.8,63.93,63.8,63.88,17200.0,23.5082,23.5561,23.5082,23.5377,17200.0
2007-01-25 13:45:00,63.91,63.93,63.82,63.88,38900.0,23.5487,23.5561,23.5156,23.5377,38900.0
2007-01-25 13:50:00,63.88,63.88,63.8,63.88,16600.0,23.5377,23.5377,23.5082,23.5377,16600.0
2007-01-25 13:55:00,63.88,63.88,63.78,63.81,26000.0,23.5377,23.5377,23.5008,23.5119,26000.0
2007-01-25 14:00:00,63.81,63.81,63.71,63.72,46700.0,23.5119,23.5119,23.475,23.4787,46700.0
2007-01-25 14:05:00,63.72,63.73,63.68,63.7,24100.0,23.4787,23.4824,23.464,23.4714,24100.0
2007-01-25 14:10:00,63.7,63.77,63.7,63.73,16900.0,23.4714,23.4971,23.4714,23.4824,16900.0
2007-01-25 14:15:00,63.73,63.79,63.71,63.71,21600.0,23.4824,23.5045,23.475,23.475,21600.0
2007-01-25 14:20:00,63.7,63.77,63.7,63.74,23700.0,23.4714,23.4971,23.4714,23.4861,23700.0
2007-01-25 14:25:00,63.74,63.75,63.69,63.7,36000.0,23.4861,23.4898,23.4677,23.4714,36000.0
2007-01-25 14:30:00,63.7,63.72,63.68,63.7,18300.0,23.4714,23.4787,23.464,23.4714,18300.0
2007-01-25 14:35:00,63.7,63.77,63.7,63.75,16800.0,23.4714,23.4971,23.4714,23.4898,16800.0
2007-01-25 14:40:00,63.74,63.76,63.7,63.7,17500.0,23.4861,23.4935,23.4714,23.4714,17500.0
2007-01-25 14:45:00,63.7,63.71,63.68,63.68,41200.0,23.4714,23.475,23.464,23.464,41200.0
2007-01-25 14:50:00,63.69,63.71,63.63,63.71,33400.0,23.4677,23.475,23.4456,23.475,33400.0
2007-01-25 14:55:00,63.71,63.77,63.71,63.77,12800.0,23.475,23.4971,23.475,23.4971,12800.0
2007-01-25 15:00:00,63.76,63.77,63.66,63.66,24300.0,23.4935,23.4971,23.4566,23.4566,24300.0
2007-01-25 15:05:00,63.65,63.66,63.6,63.61,49300.0,23.4529,23.4566,23.4345,23.4382,49300.0
2007-01-25 15:10:00,63.6,63.67,63.6,63.62,34800.0,23.4345,23.4603,23.4345,23.4419,34800.0
2007-01-25 15:15:00,63.62,63.62,63.6,63.61,27400.0,23.4419,23.4419,23.4345,23.4382,27400.0
2007-01-25 15:20:00,63.61,63.65,63.59,63.59,62600.0,23.4382,23.4529,23.4308,23.4308,62600.0
2007-01-25 15:25:00,63.6,63.66,63.59,63.63,27600.0,23.4345,23.4566,23.4308,23.4456,27600.0
2007-01-25 15:30:00,63.64,63.64,63.59,63.61,23600.0,23.4492,23.4492,23.4308,23.4382,23600.0
2007-01-25 15:35:00,63.62,63.62,63.59,63.61,23400.0,23.4419,23.4419,23.4308,23.4382,23400.0
2007-01-25 15:40:00,63.61,63.62,63.56,63.58,41000.0,23.4382,23.4419,23.4198,23.4271,41000.0
2007-01-25 15:45:00,63.58,63.65,63.57,63.65,32600.0,23.4271,23.4529,23.4235,23.4529,32600.0
2007-01-25 15:50:00,63.6,63.62,63.59,63.61,53300.0,23.4345,23.4419,23.4308,23.4382,53300.0
2007-01-25 15:55:00,63.6,63.66,63.6,63.66,76700.0,23.4345,23.4566,23.4345,23.4566,76700.0
2007-01-26 09:30:00,63.91,64.0,63.91,63.98,61000.0,23.5487,23.5819,23.5487,23.5745,61000.0
2007-01-26 09:35:00,63.98,64.03,63.89,63.99,52500.0,23.5745,23.5929,23.5414,23.5782,52500.0
2007-01-26 09:40:00,63.99,63.99,63.88,63.94,39000.0,23.5782,23.5782,23.5377,23.5598,39000.0
2007-01-26 09:45:00,63.95,63.95,63.72,63.77,36900.0,23.5635,23.5635,23.4787,23.4971,36900.0
2007-01-26 09:50:00,63.77,63.85,63.71,63.75,106800.0,23.4971,23.5266,23.475,23.4898,106800.0
2007-01-26 09:55:00,63.76,63.83,63.73,63.8,50500.0,23.4935,23.5193,23.4824,23.5082,50500.0
2007-01-26 10:00:00,63.79,63.86,63.66,63.66,106800.0,23.5045,23.5303,23.4566,23.4566,106800.0
2007-01-26 10:05:00,63.67,63.76,63.6,63.68,56000.0,23.4603,23.4935,23.4345,23.464,56000.0
2007-01-26 10:10:00,63.68,63.8,63.68,63.79,54100.0,23.464,23.5082,23.464,23.5045,54100.0
2007-01-26 10:15:00,63.79,63.79,63.73,63.74,28700.0,23.5045,23.5045,23.4824,23.4861,28700.0
2007-01-26 10:20:00,63.73,63.85,63.71,63.81,35700.0,23.4824,23.5266,23.475,23.5119,35700.0
2007-01-26 10:25:00,63.81,63.89,63.81,63.84,26900.0,23.5119,23.5414,23.5119,23.5229,26900.0
2007-01-26 10:30:00,63.86,63.93,63.84,63.86,96000.0,23.5303,23.5561,23.5229,23.5303,96000.0
2007-01-26 10:35:00,63.88,63.91,63.78,63.9,36700.0,23.5377,23.5487,23.5008,23.545,36700.0
2007-01-26 10:40:00,63.89,63.9,63.85,63.89,31400.0,23.5414,23.545,23.5266,23.5414,31400.0
2007-01-26 10:45:00,63.9,63.95,63.89,63.91,24900.0,23.545,23.5635,23.5414,23.5487,24900.0
2007-01-26 10:50:00,63.92,63.92,63.83,63.85,34400.0,23.5524,23.5524,23.5193,23.5266,34400.0
2007-01-26 10:55:00,63.86,63.95,63.85,63.88,32700.0,23.5303,23.5635,23.5266,23.5377,32700.0
2007-01-26 11:00:00,63.88,63.88,63.66,63.67,53300.0,23.5377,23.5377,23.4566,23.4603,53300.0
2007-01-26 11:05:00,63.67,63.71,63.6,63.62,47600.0,23.4603,23.475,23.4345,23.4419,47600.0
2007-01-26 11:10:00,63.63,63.68,63.6,63.66,46000.0,23.4456,23.464,23.4345,23.4566,46000.0
2007-01-26 11:15:00,63.64,63.73,63.59,63.73,27400.0,23.4492,23.4824,23.4308,23.4824,27400.0
2007-01-26 11:20:00,63.71,63.71,63.62,63.62,16800.0,23.475,23.475,23.4419,23.4419,16800.0
2007-01-26 11:25:00,63.61,63.62,63.51,63.56,44400.0,23.4382,23.4419,23.4013,23.4198,44400.0
2007-01-26 11:30:00,63.58,63.59,63.36,63.46,92500.0,23.4271,23.4308,23.3461,23.3829,92500.0
2007-01-26 11:35:00,63.46,63.47,63.39,63.43,21100.0,23.3829,23.3866,23.3571,23.3719,21100.0
2007-01-26 11:40:00,63.45,63.46,63.39,63.44,13700.0,23.3792,23.3829,23.3571,23.3755,13700.0
2007-01-26 11:45:00,63.45,63.56,63.45,63.51,16700.0,23.3792,23.4198,23.3792,23.4013,16700.0
2007-01-26 11:50:00,63.51,63.6,63.49,63.55,32100.0,23.4013,23.4345,23.394,23.4161,32100.0
2007-01-26 11:55:00,63.53,63.58,63.5,63.57,12300.0,23.4087,23.4271,23.3977,23.4235,12300.0
2007-01-26 12:00:00,63.58,63.65,63.53,63.56,28400.0,23.4271,23.4529,23.4087,23.4198,28400.0
2007-01-26 12:05:00,63.56,63.59,63.5,63.52,21400.0,23.4198,23.4308,23.3977,23.405,21400.0
2007-01-26 12:10:00,63.52,63.61,63.52,63.61,13700.0,23.405,23.4382,23.405,23.4382,13700.0
2007-01-26 12:15:00,63.63,63.75,63.63,63.74,44100.0,23.4456,23.4898,23.4456,23.4861,44100.0
2007-01-26 12:20:00,63.72,63.73,63.65,63.71,29100.0,23.4787,23.4824,23.4529,23.475,29100.0
2007-01-26 12:25:00,63.69,63.72,63.64,63.71,11300.0,23.4677,23.4787,23.4492,23.475,11300.0
2007-01-26 12:30:00,63.69,63.71,63.65,63.66,15300.0,23.4677,23.475,23.4529,23.4566,15300.0
2007-01-26 12:35:00,63.66,63.66,63.56,63.58,11500.0,23.4566,23.4566,23.4198,23.4271,11500.0
2007-01-26 12:40:00,63.6,63.61,63.56,63.56,7200.0,23.4345,23.4382,23.4198,23.4198,7200.0
2007-01-26 12:45:00,63.58,63.61,63.56,63.56,12300.0,23.4271,23.4382,23.4198,23.4198,12300.0
2007-01-26 12:50:00,63.57,63.57,63.5,63.51,15800.0,23.4235,23.4235,23.3977,23.4013,15800.0
2007-01-26 12:55:00,63.53,63.53,63.39,63.51,64300.0,23.4087,23.4087,23.3571,23.4013,64300.0
2007-01-26 13:00:00,63.5,63.51,63.46,63.5,21500.0,23.3977,23.4013,23.3829,23.3977,21500.0
2007-01-26 13:05:00,63.48,63.5,63.39,63.41,16700.0,23.3903,23.3977,23.3571,23.3645,16700.0
2007-01-26 13:10:00,63.42,63.47,63.33,63.44,31500.0,23.3682,23.3866,23.335,23.3755,31500.0
2007-01-26 13:15:00,63.43,63.49,63.39,63.45,29100.0,23.3719,23.394,23.3571,23.3792,29100.0
2007-01-26 13:20:00,63.48,63.51,63.45,63.46,13900.0,23.3903,23.4013,23.3792,23.3829,13900.0
2007-01-26 13:25:00,63.46,63.51,63.42,63.49,10000.0,23.3829,23.4013,23.3682,23.394,10000.0
2007-01-26 13:30:00,63.5,63.56,63.49,63.54,13600.0,23.3977,23.4198,23.394,23.4124,13600.0
2007-01-26 13:35:00,63.53,63.56,63.45,63.45,13100.0,23.4087,23.4198,23.3792,23.3792,13100.0
2007-01-26 13:40:00,63.46,63.53,63.45,63.53,3300.0,23.3829,23.4087,23.3792,23.4087,3300.0
2007-01-26 13:45:00,63.51,63.52,63.47,63.5,7300.0,23.4013,23.405,23.3866,23.3977,7300.0
2007-01-26 13:50:00,63.49,63.5,63.46,63.48,4900.0,23.394,23.3977,23.3829,23.3903,4900.0
2007-01-26 13:55:00,63.5,63.51,63.46,63.48,9000.0,23.3977,23.4013,23.3829,23.3903,9000.0
2007-01-26 14:00:00,63.46,63.47,63.37,63.37,17100.0,23.3829,23.3866,23.3498,23.3498,17100.0
2007-01-26 14:05:00,63.38,63.41,63.37,63.4,15600.0,23.3534,23.3645,23.3498,23.3608,15600.0
2007-01-26 14:10:00,63.4,63.4,63.35,63.35,15300.0,23.3608,23.3608,23.3424,23.3424,15300.0
2007-01-26 14:15:00,63.37,63.58,63.36,63.47,33400.0,23.3498,23.4271,23.3461,23.3866,33400.0
2007-01-26 14:20:00,63.47,63.52,63.43,63.51,20600.0,23.3866,23.405,23.3719,23.4013,20600.0
2007-01-26 14:25:00,63.49,63.52,63.47,63.5,18100.0,23.394,23.405,23.3866,23.3977,18100.0
2007-01-26 14:30:00,63.5,63.54,63.47,63.51,15600.0,23.3977,23.4124,23.3866,23.4013,15600.0
2007-01-26 14:35:00,63.51,63.54,63.48,63.48,9000.0,23.4013,23.4124,23.3903,23.3903,9000.0
2007-01-26 14:40:00,63.48,63.56,63.48,63.54,10100.0,23.3903,23.4198,23.3903,23.4124,10100.0
2007-01-26 14:45:00,63.54,63.61,63.54,63.58,21900.0,23.4124,23.4382,23.4124,23.4271,21900.0
2007-01-26 14:50:00,63.58,63.59,63.53,63.54,6800.0,23.4271,23.4308,23.4087,23.4124,6800.0
2007-01-26 14:55:00,63.54,63.56,63.47,63.55,12600.0,23.4124,23.4198,23.3866,23.4161,12600.0
2007-01-26 15:00:00,63.55,63.58,63.51,63.58,15100.0,23.4161,23.4271,23.4013,23.4271,15100.0
2007-01-26 15:05:00,63.57,63.7,63.57,63.7,21800.0,23.4235,23.4714,23.4235,23.4714,21800.0
2007-01-26 15:10:00,63.7,63.78,63.68,63.77,45800.0,23.4714,23.5008,23.464,23.4971,45800.0
2007-01-26 15:15:00,63.76,63.81,63.73,63.73,36500.0,23.4935,23.5119,23.4824,23.4824,36500.0
2007-01-26 15:20:00,63.74,63.74,63.65,63.71,29200.0,23.4861,23.4861,23.4529,23.475,29200.0
2007-01-26 15:25:00,63.7,63.77,63.7,63.72,15900.0,23.4714,23.4971,23.4714,23.4787,15900.0
2007-01-26 15:30:00,63.72,63.73,63.64,63.7,58100.0,23.4787,23.4824,23.4492,23.4714,58100.0
2007-01-26 15:35:00,63.71,63.75,63.69,63.74,35700.0,23.475,23.4898,23.4677,23.4861,35700.0
2007-01-26 15:40:00,63.73,63.77,63.67,63.76,49200.0,23.4824,23.4971,23.4603,23.4935,49200.0
2007-01-26 15:45:00,63.76,63.81,63.75,63.81,49700.0,23.4935,23.5119,23.4898,23.5119,49700.0
2007-01-26 15:50:00,63.81,63.83,63.69,63.77,91000.0,23.5119,23.5193,23.4677,23.4971,91000.0
2007-01-26 15:55:00,63.78,63.8,63.66,63.72,52200.0,23.5008,23.5082,23.4566,23.4787,52200.0
2007-01-29 09:30:00,63.17,63.23,63.11,63.16,185300.0,23.2761,23.2982,23.254,23.2724,185300.0
2007-01-29 09:35:00,63.17,63.24,63.15,63.19,94700.0,23.2761,23.3019,23.2687,23.2834,94700.0
2007-01-29 09:40:00,63.18,63.3,63.18,63.28,71800.0,23.2797,23.324,23.2797,23.3166,71800.0
2007-01-29 09:45:00,63.26,63.27,63.12,63.24,102100.0,23.3092,23.3129,23.2576,23.3019,102100.0
2007-01-29 09:50:00,63.22,63.3,63.2,63.28,45200.0,23.2945,23.324,23.2871,23.3166,45200.0
2007-01-29 09:55:00,63.28,63.3,63.17,63.22,57800.0,23.3166,23.324,23.2761,23.2945,57800.0
2007-01-29 10:00:00,63.2,63.22,63.14,63.15,59200.0,23.2871,23.2945,23.265,23.2687,59200.0
2007-01-29 10:05:00,63.16,63.26,63.13,63.21,47400.0,23.2724,23.3092,23.2613,23.2908,47400.0
2007-01-29 10:10:00,63.21,63.22,63.17,63.22,57600.0,23.2908,23.2945,23.2761,23.2945,57600.0
2007-01-29 10:15:00,63.21,63.23,63.17,63.17,48600.0,23.2908,23.2982,23.2761,23.2761,48600.0
2007-01-29 10:20:00,63.18,63.21,63.11,63.21,67000.0,23.2797,23.2908,23.254,23.2908,67000.0
2007-01-29 10:25:00,63.22,63.26,63.14,63.14,65500.0,23.2945,23.3092,23.265,23.265,65500.0
2007-01-29 10:30:00,63.12,63.13,63.05,63.06,101500.0,23.2576,23.2613,23.2318,23.2355,101500.0
2007-01-29 10:35:00,63.06,63.1,63.03,63.06,45800.0,23.2355,23.2503,23.2245,23.2355,45800.0
2007-01-29 10:40:00,63.07,63.09,63.01,63.03,50600.0,23.2392,23.2466,23.2171,23.2245,50600.0
2007-01-29 10:45:00,63.04,63.09,63.01,63.06,44900.0,23.2282,23.2466,23.2171,23.2355,44900.0
2007-01-29 10:50:00,63.06,63.12,63.02,63.08,49900.0,23.2355,23.2576,23.2208,23.2429,49900.0
2007-01-29 10:55:00,63.08,63.17,63.05,63.15,23700.0,23.2429,23.2761,23.2318,23.2687,23700.0
2007-01-29 11:00:00,63.15,63.18,63.07,63.15,31700.0,23.2687,23.2797,23.2392,23.2687,31700.0
2007-01-29 11:05:00,63.16,63.31,63.13,63.29,71700.0,23.2724,23.3276,23.2613,23.3203,71700.0
2007-01-29 11:10:00,63.29,63.34,63.28,63.32,34100.0,23.3203,23.3387,23.3166,23.3313,34100.0
2007-01-29 11:15:00,63.32,63.34,63.28,63.31,34300.0,23.3313,23.3387,23.3166,23.3276,34300.0
2007-01-29 11:20:00,63.31,63.31,63.26,63.29,22000.0,23.3276,23.3276,23.3092,23.3203,22000.0
2007-01-29 11:25:00,63.29,63.29,63.23,63.23,22500.0,23.3203,23.3203,23.2982,23.2982,22500.0
2007-01-29 11:30:00,63.25,63.25,63.19,63.22,44300.0,23.3055,23.3055,23.2834,23.2945,44300.0
2007-01-29 11:35:00,63.2,63.28,63.2,63.24,14500.0,23.2871,23.3166,23.2871,23.3019,14500.0
2007-01-29 11:40:00,63.25,63.26,63.14,63.14,29000.0,23.3055,23.3092,23.265,23.265,29000.0
2007-01-29 11:45:00,63.15,63.24,63.13,63.21,19400.0,23.2687,23.3019,23.2613,23.2908,19400.0
2007-01-29 11:50:00,63.21,63.21,63.1,63.11,24600.0,23.2908,23.2908,23.2503,23.254,24600.0
2007-01-29 11:55:00,63.1,63.13,63.05,63.13,28200.0,23.2503,23.2613,23.2318,23.2613,28200.0
2007-01-29 12:00:00,63.13,63.22,63.12,63.22,23600.0,23.2613,23.2945,23.2576,23.2945,23600.0
2007-01-29 12:05:00,63.22,63.24,63.18,63.18,16000.0,23.2945,23.3019,23.2797,23.2797,16000.0
2007-01-29 12:10:00,63.18,63.2,63.06,63.12,22700.0,23.2797,23.2871,23.2355,23.2576,22700.0
2007-01-29 12:15:00,63.13,63.18,63.09,63.16,14000.0,23.2613,23.2797,23.2466,23.2724,14000.0
2007-01-29 12:20:00,63.15,63.18,63.15,63.17,8200.0,23.2687,23.2797,23.2687,23.2761,8200.0
2007-01-29 12:25:00,63.18,63.2,63.12,63.15,29500.0,23.2797,23.2871,23.2576,23.2687,29500.0
2007-01-29 12:30:00,63.15,63.19,63.12,63.13,21300.0,23.2687,23.2834,23.2576,23.2613,21300.0
2007-01-29 12:35:00,63.15,63.24,63.15,63.19,17300.0,23.2687,23.3019,23.2687,23.2834,17300.0
2007-01-29 12:40:00,63.21,63.3,63.17,63.29,14600.0,23.2908,23.324,23.2761,23.3203,14600.0
2007-01-29 12:45:00,63.29,63.37,63.27,63.37,48900.0,23.3203,23.3498,23.3129,23.3498,48900.0
2007-01-29 12:50:00,63.37,63.4,63.3,63.31,26800.0,23.3498,23.3608,23.324,23.3276,26800.0
2007-01-29 12:55:00,63.29,63.36,63.29,63.35,8800.0,23.3203,23.3461,23.3203,23.3424,8800.0
2007-01-29 13:00:00,63.34,63.37,63.29,63.31,18600.0,23.3387,23.3498,23.3203,23.3276,18600.0
2007-01-29 13:05:00,63.31,63.32,63.25,63.27,9800.0,23.3276,23.3313,23.3055,23.3129,9800.0
2007-01-29 13:10:00,63.27,63.27,63.25,63.25,10100.0,23.3129,23.3129,23.3055,23.3055,10100.0
2007-01-29 13:15:00,63.27,63.27,63.22,63.23,5400.0,23.3129,23.3129,23.2945,23.2982,5400.0
2007-01-29 13:20:00,63.22,63.24,63.21,63.21,5900.0,23.2945,23.3019,23.2908,23.2908,5900.0
2007-01-29 13:25:00,63.21,63.24,63.17,63.18,14200.0,23.2908,23.3019,23.2761,23.2797,14200.0
2007-01-29 13:30:00,63.18,63.18,63.12,63.14,13600.0,23.2797,23.2797,23.2576,23.265,13600.0
2007-01-29 13:35:00,63.15,63.23,63.15,63.19,13100.0,23.2687,23.2982,23.2687,23.2834,13100.0
2007-01-29 13:40:00,63.19,63.19,63.15,63.19,10400.0,23.2834,23.2834,23.2687,23.2834,10400.0
2007-01-29 13:45:00,63.19,63.19,63.1,63.13,16500.0,23.2834,23.2834,23.2503,23.2613,16500.0
2007-01-29 13:50:00,63.14,63.18,63.1,63.1,25200.0,23.265,23.2797,23.2503,23.2503,25200.0
2007-01-29 13:55:00,63.1,63.11,63.05,63.09,24100.0,23.2503,23.254,23.2318,23.2466,24100.0
2007-01-29 14:00:00,63.08,63.11,63.0,63.0,50200.0,23.2429,23.254,23.2134,23.2134,50200.0
2007-01-29 14:05:00,63.01,63.03,62.96,63.0,60100.0,23.2171,23.2245,23.1987,23.2134,60100.0
2007-01-29 14:10:00,62.98,63.0,62.94,62.96,79700.0,23.2061,23.2134,23.1913,23.1987,79700.0
2007-01-29 14:15:00,62.95,63.01,62.93,62.95,43000.0,23.195,23.2171,23.1876,23.195,43000.0
2007-01-29 14:20:00,62.97,63.05,62.95,62.95,45900.0,23.2024,23.2318,23.195,23.195,45900.0
2007-01-29 14:25:00,62.95,62.98,62.85,62.86,29600.0,23.195,23.2061,23.1582,23.1618,29600.0
2007-01-29 14:30:00,62.86,62.96,62.85,62.94,27100.0,23.1618,23.1987,23.1582,23.1913,27100.0
2007-01-29 14:35:00,62.95,62.98,62.88,62.93,30900.0,23.195,23.2061,23.1692,23.1876,30900.0
2007-01-29 14:40:00,62.92,63.0,62.9,62.98,55000.0,23.1839,23.2134,23.1766,23.2061,55000.0
2007-01-29 14:45:00,62.97,63.0,62.92,62.97,19100.0,23.2024,23.2134,23.1839,23.2024,19100.0
2007-01-29 14:50:00,62.97,63.0,62.85,62.88,51000.0,23.2024,23.2134,23.1582,23.1692,51000.0
2007-01-29 14:55:00,62.88,62.88,62.81,62.81,50100.0,23.1692,23.1692,23.1434,23.1434,50100.0
2007-01-29 15:00:00,62.82,62.89,62.81,62.85,55200.0,23.1471,23.1729,23.1434,23.1582,55200.0
2007-01-29 15:05:00,62.86,62.86,62.8,62.8,44700.0,23.1618,23.1618,23.1397,23.1397,44700.0
2007-01-29 15:10:00,62.81,62.82,62.8,62.82,40700.0,23.1434,23.1471,23.1397,23.1471,40700.0
2007-01-29 15:15:00,62.82,62.84,62.8,62.84,39200.0,23.1471,23.1545,23.1397,23.1545,39200.0
2007-01-29 15:20:00,62.84,62.9,62.83,62.89,38600.0,23.1545,23.1766,23.1508,23.1729,38600.0
2007-01-29 15:25:00,62.89,62.96,62.88,62.91,43100.0,23.1729,23.1987,23.1692,23.1803,43100.0
2007-01-29 15:30:00,62.91,62.95,62.88,62.89,58600.0,23.1803,23.195,23.1692,23.1729,58600.0
2007-01-29 15:35:00,62.88,62.89,62.86,62.86,29200.0,23.1692,23.1729,23.1618,23.1618,29200.0
2007-01-29 15:40:00,62.87,62.91,62.85,62.91,56900.0,23.1655,23.1803,23.1582,23.1803,56900.0
2007-01-29 15:45:00,62.91,62.91,62.88,62.89,41900.0,23.1803,23.1803,23.1692,23.1729,41900.0
2007-01-29 15:50:00,62.89,62.9,62.87,62.88,120000.0,23.1729,23.1766,23.1655,23.1692,120000.0
2007-01-29 15:55:00,62.88,62.89,62.84,62.88,107600.0,23.1692,23.1729,23.1545,23.1692,107600.0
2007-01-30 09:30:00,63.08,63.11,63.03,63.1,72000.0,23.2429,23.254,23.2245,23.2503,72000.0
2007-01-30 09:35:00,63.11,63.15,63.02,63.03,68500.0,23.254,23.2687,23.2208,23.2245,68500.0
2007-01-30 09:40:00,63.04,63.15,63.04,63.15,53800.0,23.2282,23.2687,23.2282,23.2687,53800.0
2007-01-30 09:45:00,63.15,63.15,63.11,63.14,43300.0,23.2687,23.2687,23.254,23.265,43300.0
2007-01-30 09:50:00,63.14,63.17,63.1,63.12,62900.0,23.265,23.2761,23.2503,23.2576,62900.0
2007-01-30 09:55:00,63.11,63.11,63.0,63.02,40700.0,23.254,23.254,23.2134,23.2208,40700.0
2007-01-30 10:00:00,63.04,63.06,63.01,63.06,50400.0,23.2282,23.2355,23.2171,23.2355,50400.0
2007-01-30 10:05:00,63.06,63.1,63.01,63.05,46600.0,23.2355,23.2503,23.2171,23.2318,46600.0
2007-01-30 10:10:00,63.04,63.1,63.02,63.02,61000.0,23.2282,23.2503,23.2208,23.2208,61000.0
2007-01-30 10:15:00,63.02,63.13,63.02,63.11,50900.0,23.2208,23.2613,23.2208,23.254,50900.0
2007-01-30 10:20:00,63.12,63.15,63.1,63.12,52100.0,23.2576,23.2687,23.2503,23.2576,52100.0
2007-01-30 10:25:00,63.08,63.08,63.0,63.02,17600.0,23.2429,23.2429,23.2134,23.2208,17600.0
2007-01-30 10:30:00,63.03,63.05,62.99,63.03,26800.0,23.2245,23.2318,23.2097,23.2245,26800.0
2007-01-30 10:35:00,63.03,63.05,63.0,63.03,68400.0,23.2245,23.2318,23.2134,23.2245,68400.0
2007-01-30 10:40:00,63.03,63.09,63.01,63.06,143200.0,23.2245,23.2466,23.2171,23.2355,143200.0
2007-01-30 10:45:00,63.05,63.06,62.98,63.0,102300.0,23.2318,23.2355,23.2061,23.2134,102300.0
2007-01-30 10:50:00,63.0,63.01,62.96,63.01,54800.0,23.2134,23.2171,23.1987,23.2171,54800.0
2007-01-30 10:55:00,63.02,63.14,63.0,63.13,102500.0,23.2208,23.265,23.2134,23.2613,102500.0
2007-01-30 11:00:00,63.13,63.21,63.11,63.21,98100.0,23.2613,23.2908,23.254,23.2908,98100.0
2007-01-30 11:05:00,63.2,63.27,63.2,63.27,38300.0,23.2871,23.3129,23.2871,23.3129,38300.0
2007-01-30 11:10:00,63.27,63.39,63.26,63.33,76000.0,23.3129,23.3571,23.3092,23.335,76000.0
2007-01-30 11:15:00,63.33,63.39,63.33,63.36,51100.0,23.335,23.3571,23.335,23.3461,51100.0
2007-01-30 11:20:00,63.36,63.38,63.27,63.28,44300.0,23.3461,23.3534,23.3129,23.3166,44300.0
2007-01-30 11:25:00,63.27,63.31,63.26,63.27,41400.0,23.3129,23.3276,23.3092,23.3129,41400.0
2007-01-30 11:30:00,63.27,63.28,63.2,63.24,29600.0,23.3129,23.3166,23.2871,23.3019,29600.0
2007-01-30 11:35:00,63.23,63.26,63.2,63.26,44500.0,23.2982,23.3092,23.2871,23.3092,44500.0
2007-01-30 11:40:00,63.25,63.29,63.22,63.24,59400.0,23.3055,23.3203,23.2945,23.3019,59400.0
2007-01-30 11:45:00,63.25,63.27,63.2,63.26,41700.0,23.3055,23.3129,23.2871,23.3092,41700.0
2007-01-30 11:50:00,63.26,63.41,63.23,63.36,161400.0,23.3092,23.3645,23.2982,23.3461,161400.0
2007-01-30 11:55:00,63.38,63.43,63.35,63.36,96000.0,23.3534,23.3719,23.3424,23.3461,96000.0
2007-01-30 12:00:00,63.35,63.35,63.27,63.33,57000.0,23.3424,23.3424,23.3129,23.335,57000.0
2007-01-30 12:05:00,63.33,63.36,63.3,63.34,40300.0,23.335,23.3461,23.324,23.3387,40300.0
2007-01-30 12:10:00,63.35,63.45,63.31,63.41,78600.0,23.3424,23.3792,23.3276,23.3645,78600.0
2007-01-30 12:15:00,63.43,63.46,63.35,63.38,39600.0,23.3719,23.3829,23.3424,23.3534,39600.0
2007-01-30 12:20:00,63.37,63.43,63.35,63.4,35300.0,23.3498,23.3719,23.3424,23.3608,35300.0
2007-01-30 12:25:00,63.4,63.42,63.39,63.4,17200.0,23.3608,23.3682,23.3571,23.3608,17200.0
2007-01-30 12:30:00,63.4,63.41,63.38,63.39,12600.0,23.3608,23.3645,23.3534,23.3571,12600.0
2007-01-30 12:35:00,63.38,63.42,63.38,63.4,32100.0,23.3534,23.3682,23.3534,23.3608,32100.0
2007-01-30 12:40:00,63.4,63.49,63.39,63.44,41200.0,23.3608,23.394,23.3571,23.3755,41200.0
2007-01-30 12:45:00,63.44,63.44,63.38,63.39,19800.0,23.3755,23.3755,23.3534,23.3571,19800.0
2007-01-30 12:50:00,63.4,63.41,63.37,63.39,20400.0,23.3608,23.3645,23.3498,23.3571,20400.0
2007-01-30 12:55:00,63.4,63.44,63.38,63.43,26400.0,23.3608,23.3755,23.3534,23.3719,26400.0
2007-01-30 13:00:00,63.44,63.56,63.44,63.56,53500.0,23.3755,23.4198,23.3755,23.4198,53500.0
2007-01-30 13:05:00,63.58,63.59,63.5,63.51,56400.0,23.4271,23.4308,23.3977,23.4013,56400.0
2007-01-30 13:10:00,63.5,63.59,63.45,63.54,39100.0,23.3977,23.4308,23.3792,23.4124,39100.0
2007-01-30 13:15:00,63.54,63.6,63.54,63.58,29600.0,23.4124,23.4345,23.4124,23.4271,29600.0
2007-01-30 13:20:00,63.58,63.6,63.56,63.56,16900.0,23.4271,23.4345,23.4198,23.4198,16900.0
2007-01-30 13:25:00,63.56,63.58,63.48,63.51,32900.0,23.4198,23.4271,23.3903,23.4013,32900.0
2007-01-30 13:30:00,63.5,63.59,63.49,63.54,46200.0,23.3977,23.4308,23.394,23.4124,46200.0
2007-01-30 13:35:00,63.54,63.56,63.52,63.54,17200.0,23.4124,23.4198,23.405,23.4124,17200.0
2007-01-30 13:40:00,63.53,63.59,63.53,63.54,8800.0,23.4087,23.4308,23.4087,23.4124,8800.0
2007-01-30 13:45:00,63.54,63.6,63.54,63.58,32600.0,23.4124,23.4345,23.4124,23.4271,32600.0
2007-01-30 13:50:00,63.58,63.59,63.53,63.59,41200.0,23.4271,23.4308,23.4087,23.4308,41200.0
2007-01-30 13:55:00,63.6,63.6,63.51,63.54,18100.0,23.4345,23.4345,23.4013,23.4124,18100.0
2007-01-30 14:00:00,63.54,63.56,63.51,63.55,26300.0,23.4124,23.4198,23.4013,23.4161,26300.0
2007-01-30 14:05:00,63.56,63.6,63.53,63.6,23600.0,23.4198,23.4345,23.4087,23.4345,23600.0
2007-01-30 14:10:00,63.58,63.6,63.55,63.6,38400.0,23.4271,23.4345,23.4161,23.4345,38400.0
2007-01-30 14:15:00,63.6,63.6,63.57,63.6,11200.0,23.4345,23.4345,23.4235,23.4345,11200.0
2007-01-30 14:20:00,63.6,63.68,63.59,63.63,44100.0,23.4345,23.464,23.4308,23.4456,44100.0
2007-01-30 14:25:00,63.61,63.64,63.58,63.64,36000.0,23.4382,23.4492,23.4271,23.4492,36000.0
2007-01-30 14:30:00,63.65,63.65,63.6,63.63,27100.0,23.4529,23.4529,23.4345,23.4456,27100.0
2007-01-30 14:35:00,63.63,63.65,63.62,63.63,24000.0,23.4456,23.4529,23.4419,23.4456,24000.0
2007-01-30 14:40:00,63.63,63.66,63.62,63.64,25600.0,23.4456,23.4566,23.4419,23.4492,25600.0
2007-01-30 14:45:00,63.65,63.66,63.63,63.63,21400.0,23.4529,23.4566,23.4456,23.4456,21400.0
2007-01-30 14:50:00,63.63,63.68,63.63,63.63,22100.0,23.4456,23.464,23.4456,23.4456,22100.0
2007-01-30 14:55:00,63.63,63.68,63.63,63.68,16700.0,23.4456,23.464,23.4456,23.464,16700.0
2007-01-30 15:00:00,63.66,63.68,63.65,63.68,27000.0,23.4566,23.464,23.4529,23.464,27000.0
2007-01-30 15:05:00,63.68,63.69,63.65,63.67,30600.0,23.464,23.4677,23.4529,23.4603,30600.0
2007-01-30 15:10:00,63.67,63.73,63.66,63.71,30500.0,23.4603,23.4824,23.4566,23.475,30500.0
2007-01-30 15:15:00,63.69,63.72,63.66,63.71,30800.0,23.4677,23.4787,23.4566,23.475,30800.0
2007-01-30 15:20:00,63.72,63.75,63.71,63.73,29400.0,23.4787,23.4898,23.475,23.4824,29400.0
2007-01-30 15:25:00,63.73,63.73,63.64,63.66,44000.0,23.4824,23.4824,23.4492,23.4566,44000.0
2007-01-30 15:30:00,63.65,63.74,63.64,63.74,69900.0,23.4529,23.4861,23.4492,23.4861,69900.0
2007-01-30 15:35:00,63.73,63.75,63.71,63.74,19600.0,23.4824,23.4898,23.475,23.4861,19600.0
2007-01-30 15:40:00,63.73,63.75,63.68,63.68,72600.0,23.4824,23.4898,23.464,23.464,72600.0
2007-01-30 15:45:00,63.69,63.69,63.6,63.62,62100.0,23.4677,23.4677,23.4345,23.4419,62100.0
2007-01-30 15:50:00,63.63,63.64,63.57,63.57,108400.0,23.4456,23.4492,23.4235,23.4235,108400.0
2007-01-30 15:55:00,63.58,63.67,63.57,63.61,137800.0,23.4271,23.4603,23.4235,23.4382,137800.0
2007-01-31 09:30:00,62.81,62.83,62.79,62.83,8300.0,23.1434,23.1508,23.136,23.1508,8300.0
2007-01-31 09:35:00,62.82,62.87,62.77,62.8,357800.0,23.1471,23.1655,23.1287,23.1397,357800.0
2007-01-31 09:40:00,62.8,62.84,62.72,62.73,86700.0,23.1397,23.1545,23.1103,23.1139,86700.0
2007-01-31 09:45:00,62.71,62.76,62.65,62.69,137900.0,23.1066,23.125,23.0845,23.0992,137900.0
2007-01-31 09:50:00,62.69,62.7,62.51,62.6,339200.0,23.0992,23.1029,23.0329,23.066,339200.0
2007-01-31 09:55:00,62.6,62.7,62.6,62.7,49400.0,23.066,23.1029,23.066,23.1029,49400.0
2007-01-31 10:00:00,62.72,62.76,62.61,62.76,115200.0,23.1103,23.125,23.0697,23.125,115200.0
2007-01-31 10:05:00,62.76,62.84,62.75,62.8,112300.0,23.125,23.1545,23.1213,23.1397,112300.0
2007-01-31 10:10:00,62.8,62.89,62.8,62.83,74900.0,23.1397,23.1729,23.1397,23.1508,74900.0
2007-01-31 10:15:00,62.84,62.88,62.79,62.82,86700.0,23.1545,23.1692,23.136,23.1471,86700.0
2007-01-31 10:20:00,62.81,62.85,62.8,62.84,46200.0,23.1434,23.1582,23.1397,23.1545,46200.0
2007-01-31 10:25:00,62.84,62.87,62.82,62.85,41400.0,23.1545,23.1655,23.1471,23.1582,41400.0
2007-01-31 10:30:00,62.82,62.85,62.7,62.71,142200.0,23.1471,23.1582,23.1029,23.1066,142200.0
2007-01-31 10:35:00,62.69,62.77,62.65,62.72,60600.0,23.0992,23.1287,23.0845,23.1103,60600.0
2007-01-31 10:40:00,62.72,62.87,62.68,62.85,139900.0,23.1103,23.1655,23.0955,23.1582,139900.0
2007-01-31 10:45:00,62.84,62.89,62.81,62.88,117400.0,23.1545,23.1729,23.1434,23.1692,117400.0
2007-01-31 10:50:00,62.85,62.91,62.78,62.9,65500.0,23.1582,23.1803,23.1324,23.1766,65500.0
2007-01-31 10:55:00,62.9,63.03,62.88,63.03,138900.0,23.1766,23.2245,23.1692,23.2245,138900.0
2007-01-31 11:00:00,63.03,63.06,62.96,63.05,108500.0,23.2245,23.2355,23.1987,23.2318,108500.0
2007-01-31 11:05:00,63.06,63.17,63.01,63.17,110500.0,23.2355,23.2761,23.2171,23.2761,110500.0
2007-01-31 11:10:00,63.16,63.17,63.03,63.09,140900.0,23.2724,23.2761,23.2245,23.2466,140900.0
2007-01-31 11:15:00,63.09,63.09,62.92,62.96,102400.0,23.2466,23.2466,23.1839,23.1987,102400.0
2007-01-31 11:20:00,62.96,62.96,62.86,62.89,90200.0,23.1987,23.1987,23.1618,23.1729,90200.0
2007-01-31 11:25:00,62.89,62.96,62.89,62.92,57000.0,23.1729,23.1987,23.1729,23.1839,57000.0
2007-01-31 11:30:00,62.92,63.01,62.9,62.99,130000.0,23.1839,23.2171,23.1766,23.2097,130000.0
2007-01-31 11:35:00,62.96,63.02,62.93,62.95,59200.0,23.1987,23.2208,23.1876,23.195,59200.0
2007-01-31 11:40:00,62.95,62.96,62.8,62.87,59100.0,23.195,23.1987,23.1397,23.1655,59100.0
2007-01-31 11:45:00,62.86,63.0,62.77,62.86,80300.0,23.1618,23.2134,23.1287,23.1618,80300.0
2007-01-31 11:50:00,62.84,62.94,62.84,62.92,25900.0,23.1545,23.1913,23.1545,23.1839,25900.0
2007-01-31 11:55:00,62.93,62.97,62.9,62.97,7700.0,23.1876,23.2024,23.1766,23.2024,7700.0
2007-01-31 12:00:00,62.97,62.98,62.87,62.88,20700.0,23.2024,23.2061,23.1655,23.1692,20700.0
2007-01-31 12:05:00,62.88,62.89,62.76,62.78,48900.0,23.1692,23.1729,23.125,23.1324,48900.0
2007-01-31 12:10:00,62.77,62.81,62.75,62.78,36900.0,23.1287,23.1434,23.1213,23.1324,36900.0
2007-01-31 12:15:00,62.78,62.85,62.76,62.76,24800.0,23.1324,23.1582,23.125,23.125,24800.0
2007-01-31 12:20:00,62.77,62.82,62.77,62.81,21500.0,23.1287,23.1471,23.1287,23.1434,21500.0
2007-01-31 12:25:00,62.8,62.84,62.77,62.84,14600.0,23.1397,23.1545,23.1287,23.1545,14600.0
2007-01-31 12:30:00,62.85,62.89,62.83,62.84,13200.0,23.1582,23.1729,23.1508,23.1545,13200.0
2007-01-31 12:35:00,62.84,62.86,62.76,62.76,30000.0,23.1545,23.1618,23.125,23.125,30000.0
2007-01-31 12:40:00,62.76,62.77,62.66,62.7,30500.0,23.125,23.1287,23.0881,23.1029,30500.0
2007-01-31 12:45:00,62.69,62.7,62.55,62.57,103800.0,23.0992,23.1029,23.0476,23.055,103800.0
2007-01-31 12:50:00,62.58,62.62,62.55,62.6,54600.0,23.0587,23.0734,23.0476,23.066,54600.0
2007-01-31 12:55:00,62.61,62.62,62.55,62.57,46400.0,23.0697,23.0734,23.0476,23.055,46400.0
2007-01-31 13:00:00,62.56,62.6,62.54,62.57,95300.0,23.0513,23.066,23.0439,23.055,95300.0
2007-01-31 13:05:00,62.57,62.62,62.54,62.6,38000.0,23.055,23.0734,23.0439,23.066,38000.0
2007-01-31 13:10:00,62.6,62.67,62.59,62.66,33600.0,23.066,23.0918,23.0624,23.0881,33600.0
2007-01-31 13:15:00,62.65,62.7,62.65,62.67,33600.0,23.0845,23.1029,23.0845,23.0918,33600.0
2007-01-31 13:20:00,62.67,62.69,62.65,62.67,9300.0,23.0918,23.0992,23.0845,23.0918,9300.0
2007-01-31 13:25:00,62.67,62.74,62.67,62.69,16900.0,23.0918,23.1176,23.0918,23.0992,16900.0
2007-01-31 13:30:00,62.68,62.8,62.68,62.77,17700.0,23.0955,23.1397,23.0955,23.1287,17700.0
2007-01-31 13:35:00,62.76,62.79,62.72,62.76,29700.0,23.125,23.136,23.1103,23.125,29700.0
2007-01-31 13:40:00,62.75,62.78,62.71,62.71,22400.0,23.1213,23.1324,23.1066,23.1066,22400.0
2007-01-31 13:45:00,62.71,62.77,62.67,62.67,39600.0,23.1066,23.1287,23.0918,23.0918,39600.0
2007-01-31 13:50:00,62.71,62.78,62.66,62.76,32200.0,23.1066,23.1324,23.0881,23.125,32200.0
2007-01-31 13:55:00,62.75,62.77,62.73,62.77,21800.0,23.1213,23.1287,23.1139,23.1287,21800.0
2007-01-31 14:00:00,62.76,62.76,62.72,62.73,10200.0,23.125,23.125,23.1103,23.1139,10200.0
2007-01-31 14:05:00,62.73,62.74,62.65,62.7,40300.0,23.1139,23.1176,23.0845,23.1029,40300.0
2007-01-31 14:10:00,62.69,62.75,62.68,62.74,78200.0,23.0992,23.1213,23.0955,23.1176,78200.0
2007-01-31 14:15:00,62.74,62.95,62.74,62.95,98400.0,23.1176,23.195,23.1176,23.195,98400.0
2007-01-31 14:20:00,62.95,63.07,62.9,63.0,106900.0,23.195,23.2392,23.1766,23.2134,106900.0
2007-01-31 14:25:00,63.02,63.2,63.0,63.14,98500.0,23.2208,23.2871,23.2134,23.265,98500.0
2007-01-31 14:30:00,63.14,63.29,62.97,63.2,62100.0,23.265,23.3203,23.2024,23.2871,62100.0
2007-01-31 14:35:00,63.2,63.4,63.19,63.21,51700.0,23.2871,23.3608,23.2834,23.2908,51700.0
2007-01-31 14:40:00,63.23,63.29,63.19,63.28,30900.0,23.2982,23.3203,23.2834,23.3166,30900.0
2007-01-31 14:45:00,63.28,63.4,63.28,63.35,81900.0,23.3166,23.3608,23.3166,23.3424,81900.0
2007-01-31 14:50:00,63.36,63.44,63.24,63.43,127800.0,23.3461,23.3755,23.3019,23.3719,127800.0
2007-01-31 14:55:00,63.43,63.48,63.39,63.41,88500.0,23.3719,23.3903,23.3571,23.3645,88500.0
2007-01-31 15:00:00,63.4,63.48,63.39,63.46,65600.0,23.3608,23.3903,23.3571,23.3829,65600.0
2007-01-31 15:05:00,63.46,63.64,63.46,63.52,172100.0,23.3829,23.4492,23.3829,23.405,172100.0
2007-01-31 15:10:00,63.5,63.6,63.49,63.49,75800.0,23.3977,23.4345,23.394,23.394,75800.0
2007-01-31 15:15:00,63.47,63.51,63.43,63.5,20800.0,23.3866,23.4013,23.3719,23.3977,20800.0
2007-01-31 15:20:00,63.5,63.59,63.48,63.54,82800.0,23.3977,23.4308,23.3903,23.4124,82800.0
2007-01-31 15:25:00,63.52,63.58,63.49,63.54,50200.0,23.405,23.4271,23.394,23.4124,50200.0
2007-01-31 15:30:00,63.55,63.56,63.5,63.52,64200.0,23.4161,23.4198,23.3977,23.405,64200.0
2007-01-31 15:35:00,63.51,63.55,63.47,63.47,40400.0,23.4013,23.4161,23.3866,23.3866,40400.0
2007-01-31 15:40:00,63.47,63.48,63.42,63.46,57800.0,23.3866,23.3903,23.3682,23.3829,57800.0
2007-01-31 15:45:00,63.46,63.49,63.43,63.48,68200.0,23.3829,23.394,23.3719,23.3903,68200.0
2007-01-31 15:50:00,63.47,63.53,63.45,63.51,85300.0,23.3866,23.4087,23.3792,23.4013,85300.0
2007-01-31 15:55:00,63.52,63.6,63.41,63.44,135100.0,23.405,23.4345,23.3645,23.3755,135100.0
2007-02-01 09:30:00,63.72,63.73,63.71,63.71,11400.0,23.4787,23.4824,23.475,23.475,11400.0
2007-02-01 09:35:00,63.7,63.71,63.64,63.68,139100.0,23.4714,23.475,23.4492,23.464,139100.0
2007-02-01 09:40:00,63.68,63.7,63.55,63.61,82000.0,23.464,23.4714,23.4161,23.4382,82000.0
2007-02-01 09:45:00,63.61,63.68,63.57,63.65,46100.0,23.4382,23.464,23.4235,23.4529,46100.0
2007-02-01 09:50:00,63.64,63.73,63.63,63.71,53100.0,23.4492,23.4824,23.4456,23.475,53100.0
2007-02-01 09:55:00,63.72,63.8,63.67,63.68,111700.0,23.4787,23.5082,23.4603,23.464,111700.0
2007-02-01 10:00:00,63.68,63.95,63.65,63.8,106000.0,23.464,23.5635,23.4529,23.5082,106000.0
2007-02-01 10:05:00,63.81,63.86,63.74,63.82,37400.0,23.5119,23.5303,23.4861,23.5156,37400.0
2007-02-01 10:10:00,63.81,63.83,63.71,63.78,37800.0,23.5119,23.5193,23.475,23.5008,37800.0
2007-02-01 10:15:00,63.76,63.78,63.72,63.76,43800.0,23.4935,23.5008,23.4787,23.4935,43800.0
2007-02-01 10:20:00,63.75,63.78,63.7,63.76,55800.0,23.4898,23.5008,23.4714,23.4935,55800.0
2007-02-01 10:25:00,63.74,63.79,63.74,63.75,22000.0,23.4861,23.5045,23.4861,23.4898,22000.0
2007-02-01 10:30:00,63.75,63.76,63.62,63.68,123300.0,23.4898,23.4935,23.4419,23.464,123300.0
2007-02-01 10:35:00,63.68,63.72,63.62,63.64,109500.0,23.464,23.4787,23.4419,23.4492,109500.0
2007-02-01 10:40:00,63.65,63.75,63.64,63.67,122000.0,23.4529,23.4898,23.4492,23.4603,122000.0
2007-02-01 10:45:00,63.67,63.7,63.62,63.68,73400.0,23.4603,23.4714,23.4419,23.464,73400.0
2007-02-01 10:50:00,63.68,63.7,63.6,63.65,41000.0,23.464,23.4714,23.4345,23.4529,41000.0
2007-02-01 10:55:00,63.66,63.68,63.63,63.63,40300.0,23.4566,23.464,23.4456,23.4456,40300.0
2007-02-01 11:00:00,63.63,63.63,63.58,63.6,43700.0,23.4456,23.4456,23.4271,23.4345,43700.0
2007-02-01 11:05:00,63.6,63.62,63.53,63.62,64700.0,23.4345,23.4419,23.4087,23.4419,64700.0
2007-02-01 11:10:00,63.62,63.63,63.59,63.62,21400.0,23.4419,23.4456,23.4308,23.4419,21400.0
2007-02-01 11:15:00,63.63,63.68,63.6,63.63,25800.0,23.4456,23.464,23.4345,23.4456,25800.0
2007-02-01 11:20:00,63.63,63.68,63.62,63.63,48500.0,23.4456,23.464,23.4419,23.4456,48500.0
2007-02-01 11:25:00,63.63,63.66,63.58,63.64,109700.0,23.4456,23.4566,23.4271,23.4492,109700.0
2007-02-01 11:30:00,63.64,63.79,63.62,63.62,150400.0,23.4492,23.5045,23.4419,23.4419,150400.0
2007-02-01 11:35:00,63.62,63.73,63.61,63.73,89500.0,23.4419,23.4824,23.4382,23.4824,89500.0
2007-02-01 11:40:00,63.73,63.77,63.63,63.65,35200.0,23.4824,23.4971,23.4456,23.4529,35200.0
2007-02-01 11:45:00,63.64,63.66,63.58,63.61,38100.0,23.4492,23.4566,23.4271,23.4382,38100.0
2007-02-01 11:50:00,63.61,63.64,63.55,63.63,25500.0,23.4382,23.4492,23.4161,23.4456,25500.0
2007-02-01 11:55:00,63.63,63.71,63.63,63.7,19300.0,23.4456,23.475,23.4456,23.4714,19300.0
2007-02-01 12:00:00,63.69,63.84,63.69,63.84,43000.0,23.4677,23.5229,23.4677,23.5229,43000.0
2007-02-01 12:05:00,63.84,63.84,63.72,63.74,30500.0,23.5229,23.5229,23.4787,23.4861,30500.0
2007-02-01 12:10:00,63.74,63.8,63.69,63.79,32000.0,23.4861,23.5082,23.4677,23.5045,32000.0
2007-02-01 12:15:00,63.8,63.81,63.78,63.79,21000.0,23.5082,23.5119,23.5008,23.5045,21000.0
2007-02-01 12:20:00,63.79,63.87,63.78,63.87,41500.0,23.5045,23.534,23.5008,23.534,41500.0
2007-02-01 12:25:00,63.89,63.95,63.88,63.92,49700.0,23.5414,23.5635,23.5377,23.5524,49700.0
2007-02-01 12:30:00,63.92,63.92,63.76,63.8,44500.0,23.5524,23.5524,23.4935,23.5082,44500.0
2007-02-01 12:35:00,63.82,63.87,63.78,63.87,23600.0,23.5156,23.534,23.5008,23.534,23600.0
2007-02-01 12:40:00,63.88,63.89,63.81,63.83,18200.0,23.5377,23.5414,23.5119,23.5193,18200.0
2007-02-01 12:45:00,63.83,63.84,63.76,63.79,32400.0,23.5193,23.5229,23.4935,23.5045,32400.0
2007-02-01 12:50:00,63.81,63.84,63.76,63.77,19700.0,23.5119,23.5229,23.4935,23.4971,19700.0
2007-02-01 12:55:00,63.78,63.8,63.78,63.8,13300.0,23.5008,23.5082,23.5008,23.5082,13300.0
2007-02-01 13:00:00,63.8,63.82,63.76,63.82,32400.0,23.5082,23.5156,23.4935,23.5156,32400.0
2007-02-01 13:05:00,63.83,63.89,63.82,63.83,31200.0,23.5193,23.5414,23.5156,23.5193,31200.0
2007-02-01 13:10:00,63.83,63.91,63.81,63.83,45400.0,23.5193,23.5487,23.5119,23.5193,45400.0
2007-02-01 13:15:00,63.83,63.85,63.77,63.77,13000.0,23.5193,23.5266,23.4971,23.4971,13000.0
2007-02-01 13:20:00,63.78,63.88,63.77,63.87,23600.0,23.5008,23.5377,23.4971,23.534,23600.0
2007-02-01 13:25:00,63.87,63.92,63.87,63.89,20700.0,23.534,23.5524,23.534,23.5414,20700.0
2007-02-01 13:30:00,63.87,63.94,63.86,63.92,20700.0,23.534,23.5598,23.5303,23.5524,20700.0
2007-02-01 13:35:00,63.92,63.94,63.88,63.94,8700.0,23.5524,23.5598,23.5377,23.5598,8700.0
2007-02-01 13:40:00,63.94,63.97,63.93,63.96,24200.0,23.5598,23.5708,23.5561,23.5672,24200.0
2007-02-01 13:45:00,63.96,64.0,63.95,63.97,54300.0,23.5672,23.5819,23.5635,23.5708,54300.0
2007-02-01 13:50:00,63.96,64.03,63.94,63.98,18300.0,23.5672,23.5929,23.5598,23.5745,18300.0
2007-02-01 13:55:00,63.99,64.0,63.94,63.98,24500.0,23.5782,23.5819,23.5598,23.5745,24500.0
2007-02-01 14:00:00,63.97,64.0,63.95,63.96,18800.0,23.5708,23.5819,23.5635,23.5672,18800.0
2007-02-01 14:05:00,63.96,64.02,63.96,64.01,30600.0,23.5672,23.5893,23.5672,23.5856,30600.0
2007-02-01 14:10:00,64.0,64.0,63.94,63.96,28900.0,23.5819,23.5819,23.5598,23.5672,28900.0
2007-02-01 14:15:00,63.97,63.97,63.82,63.84,23800.0,23.5708,23.5708,23.5156,23.5229,23800.0
2007-02-01 14:20:00,63.83,63.84,63.74,63.75,31900.0,23.5193,23.5229,23.4861,23.4898,31900.0
2007-02-01 14:25:00,63.76,63.85,63.76,63.84,28000.0,23.4935,23.5266,23.4935,23.5229,28000.0
2007-02-01 14:30:00,63.85,63.93,63.84,63.93,14200.0,23.5266,23.5561,23.5229,23.5561,14200.0
2007-02-01 14:35:00,63.93,63.94,63.92,63.93,14700.0,23.5561,23.5598,23.5524,23.5561,14700.0
2007-02-01 14:40:00,63.92,64.0,63.89,63.89,27000.0,23.5524,23.5819,23.5414,23.5414,27000.0
2007-02-01 14:45:00,63.91,63.91,63.85,63.85,12400.0,23.5487,23.5487,23.5266,23.5266,12400.0
2007-02-01 14:50:00,63.86,63.9,63.84,63.86,29200.0,23.5303,23.545,23.5229,23.5303,29200.0
2007-02-01 14:55:00,63.87,63.88,63.83,63.88,17100.0,23.534,23.5377,23.5193,23.5377,17100.0
2007-02-01 15:00:00,63.9,63.95,63.89,63.9,41400.0,23.545,23.5635,23.5414,23.545,41400.0
2007-02-01 15:05:00,63.9,63.94,63.88,63.9,19000.0,23.545,23.5598,23.5377,23.545,19000.0
2007-02-01 15:10:00,63.89,63.92,63.88,63.9,17200.0,23.5414,23.5524,23.5377,23.545,17200.0
2007-02-01 15:15:00,63.9,63.91,63.83,63.88,36100.0,23.545,23.5487,23.5193,23.5377,36100.0
2007-02-01 15:20:00,63.88,63.88,63.8,63.82,17700.0,23.5377,23.5377,23.5082,23.5156,17700.0
2007-02-01 15:25:00,63.83,63.85,63.81,63.84,25200.0,23.5193,23.5266,23.5119,23.5229,25200.0
2007-02-01 15:30:00,63.83,63.85,63.82,63.85,36300.0,23.5193,23.5266,23.5156,23.5266,36300.0
2007-02-01 15:35:00,63.85,63.85,63.82,63.82,23900.0,23.5266,23.5266,23.5156,23.5156,23900.0
2007-02-01 15:40:00,63.83,63.86,63.82,63.82,33200.0,23.5193,23.5303,23.5156,23.5156,33200.0
2007-02-01 15:45:00,63.82,63.83,63.8,63.81,51300.0,23.5156,23.5193,23.5082,23.5119,51300.0
2007-02-01 15:50:00,63.81,63.82,63.72,63.79,98400.0,23.5119,23.5156,23.4787,23.5045,98400.0
2007-02-01 15:55:00,63.8,63.82,63.72,63.76,58800.0,23.5082,23.5156,23.4787,23.4935,58800.0
2007-02-02 09:30:00,63.36,63.42,63.36,63.38,12200.0,23.3461,23.3682,23.3461,23.3534,12200.0
2007-02-02 09:35:00,63.36,63.38,63.22,63.24,125700.0,23.3461,23.3534,23.2945,23.3019,125700.0
2007-02-02 09:40:00,63.23,63.28,63.21,63.23,32900.0,23.2982,23.3166,23.2908,23.2982,32900.0
2007-02-02 09:45:00,63.21,63.28,63.21,63.26,20800.0,23.2908,23.3166,23.2908,23.3092,20800.0
2007-02-02 09:50:00,63.26,63.26,63.1,63.11,71000.0,23.3092,23.3092,23.2503,23.254,71000.0
2007-02-02 09:55:00,63.1,63.13,63.02,63.11,79300.0,23.2503,23.2613,23.2208,23.254,79300.0
2007-02-02 10:00:00,63.13,63.13,63.01,63.03,67800.0,23.2613,23.2613,23.2171,23.2245,67800.0
2007-02-02 10:05:00,63.03,63.1,63.01,63.04,164200.0,23.2245,23.2503,23.2171,23.2282,164200.0
2007-02-02 10:10:00,63.05,63.18,63.05,63.16,43200.0,23.2318,23.2797,23.2318,23.2724,43200.0
2007-02-02 10:15:00,63.14,63.18,63.1,63.15,50200.0,23.265,23.2797,23.2503,23.2687,50200.0
2007-02-02 10:20:00,63.15,63.17,63.08,63.17,38500.0,23.2687,23.2761,23.2429,23.2761,38500.0
2007-02-02 10:25:00,63.15,63.18,63.05,63.09,39200.0,23.2687,23.2797,23.2318,23.2466,39200.0
2007-02-02 10:30:00,63.08,63.18,63.08,63.17,24300.0,23.2429,23.2797,23.2429,23.2761,24300.0
2007-02-02 10:35:00,63.18,63.22,63.16,63.19,34200.0,23.2797,23.2945,23.2724,23.2834,34200.0
2007-02-02 10:40:00,63.19,63.22,63.15,63.18,21100.0,23.2834,23.2945,23.2687,23.2797,21100.0
2007-02-02 10:45:00,63.17,63.17,63.11,63.16,30600.0,23.2761,23.2761,23.254,23.2724,30600.0
2007-02-02 10:50:00,63.15,63.18,63.14,63.14,23000.0,23.2687,23.2797,23.265,23.265,23000.0
2007-02-02 10:55:00,63.13,63.16,63.11,63.12,28000.0,23.2613,23.2724,23.254,23.2576,28000.0
2007-02-02 11:00:00,63.12,63.17,63.12,63.17,23900.0,23.2576,23.2761,23.2576,23.2761,23900.0
2007-02-02 11:05:00,63.18,63.23,63.16,63.17,26300.0,23.2797,23.2982,23.2724,23.2761,26300.0
2007-02-02 11:10:00,63.17,63.23,63.17,63.23,21100.0,23.2761,23.2982,23.2761,23.2982,21100.0
2007-02-02 11:15:00,63.23,63.3,63.23,63.26,46100.0,23.2982,23.324,23.2982,23.3092,46100.0
2007-02-02 11:20:00,63.26,63.26,63.08,63.1,83600.0,23.3092,23.3092,23.2429,23.2503,83600.0
2007-02-02 11:25:00,63.1,63.21,63.08,63.21,64800.0,23.2503,23.2908,23.2429,23.2908,64800.0
2007-02-02 11:30:00,63.22,63.22,63.15,63.17,16000.0,23.2945,23.2945,23.2687,23.2761,16000.0
2007-02-02 11:35:00,63.18,63.27,63.17,63.24,18900.0,23.2797,23.3129,23.2761,23.3019,18900.0
2007-02-02 11:40:00,63.24,63.26,63.21,63.24,18200.0,23.3019,23.3092,23.2908,23.3019,18200.0
2007-02-02 11:45:00,63.24,63.28,63.23,63.25,19300.0,23.3019,23.3166,23.2982,23.3055,19300.0
2007-02-02 11:50:00,63.23,63.35,63.23,63.34,29400.0,23.2982,23.3424,23.2982,23.3387,29400.0
2007-02-02 11:55:00,63.34,63.37,63.3,63.31,18100.0,23.3387,23.3498,23.324,23.3276,18100.0
2007-02-02 12:00:00,63.32,63.37,63.3,63.35,18600.0,23.3313,23.3498,23.324,23.3424,18600.0
2007-02-02 12:05:00,63.34,63.35,63.26,63.27,25600.0,23.3387,23.3424,23.3092,23.3129,25600.0
2007-02-02 12:10:00,63.28,63.36,63.28,63.33,16100.0,23.3166,23.3461,23.3166,23.335,16100.0
2007-02-02 12:15:00,63.33,63.37,63.31,63.37,10900.0,23.335,23.3498,23.3276,23.3498,10900.0
2007-02-02 12:20:00,63.37,63.4,63.35,63.39,16000.0,23.3498,23.3608,23.3424,23.3571,16000.0
2007-02-02 12:25:00,63.36,63.37,63.32,63.32,13000.0,23.3461,23.3498,23.3313,23.3313,13000.0
2007-02-02 12:30:00,63.33,63.36,63.3,63.36,15900.0,23.335,23.3461,23.324,23.3461,15900.0
2007-02-02 12:35:00,63.34,63.4,63.34,63.4,12100.0,23.3387,23.3608,23.3387,23.3608,12100.0
2007-02-02 12:40:00,63.39,63.4,63.33,63.38,25200.0,23.3571,23.3608,23.335,23.3534,25200.0
2007-02-02 12:45:00,63.39,63.4,63.37,63.4,6100.0,23.3571,23.3608,23.3498,23.3608,6100.0
2007-02-02 12:50:00,63.4,63.4,63.34,63.37,12200.0,23.3608,23.3608,23.3387,23.3498,12200.0
2007-02-02 12:55:00,63.36,63.39,63.36,63.39,2900.0,23.3461,23.3571,23.3461,23.3571,2900.0
2007-02-02 13:00:00,63.37,63.38,63.35,63.37,6900.0,23.3498,23.3534,23.3424,23.3498,6900.0
2007-02-02 13:05:00,63.36,63.45,63.35,63.43,15300.0,23.3461,23.3792,23.3424,23.3719,15300.0
2007-02-02 13:10:00,63.44,63.52,63.42,63.49,24100.0,23.3755,23.405,23.3682,23.394,24100.0
2007-02-02 13:15:00,63.48,63.52,63.47,63.5,17700.0,23.3903,23.405,23.3866,23.3977,17700.0
2007-02-02 13:20:00,63.5,63.52,63.48,63.51,21300.0,23.3977,23.405,23.3903,23.4013,21300.0
2007-02-02 13:25:00,63.51,63.51,63.45,63.48,9300.0,23.4013,23.4013,23.3792,23.3903,9300.0
2007-02-02 13:30:00,63.48,63.48,63.45,63.47,11200.0,23.3903,23.3903,23.3792,23.3866,11200.0
2007-02-02 13:35:00,63.46,63.47,63.4,63.45,21000.0,23.3829,23.3866,23.3608,23.3792,21000.0
2007-02-02 13:40:00,63.45,63.55,63.45,63.51,13400.0,23.3792,23.4161,23.3792,23.4013,13400.0
2007-02-02 13:45:00,63.52,63.55,63.51,63.55,7600.0,23.405,23.4161,23.4013,23.4161,7600.0
2007-02-02 13:50:00,63.55,63.67,63.55,63.64,24800.0,23.4161,23.4603,23.4161,23.4492,24800.0
2007-02-02 13:55:00,63.63,63.69,63.62,63.69,12900.0,23.4456,23.4677,23.4419,23.4677,12900.0
2007-02-02 14:00:00,63.66,63.67,63.53,63.54,21700.0,23.4566,23.4603,23.4087,23.4124,21700.0
2007-02-02 14:05:00,63.54,63.65,63.54,63.64,21000.0,23.4124,23.4529,23.4124,23.4492,21000.0
2007-02-02 14:10:00,63.64,63.64,63.56,63.62,13000.0,23.4492,23.4492,23.4198,23.4419,13000.0
2007-02-02 14:15:00,63.61,63.69,63.61,63.66,10600.0,23.4382,23.4677,23.4382,23.4566,10600.0
2007-02-02 14:20:00,63.67,63.75,63.66,63.69,49500.0,23.4603,23.4898,23.4566,23.4677,49500.0
2007-02-02 14:25:00,63.69,63.69,63.64,63.65,16500.0,23.4677,23.4677,23.4492,23.4529,16500.0
2007-02-02 14:30:00,63.65,63.68,63.61,63.61,23500.0,23.4529,23.464,23.4382,23.4382,23500.0
2007-02-02 14:35:00,63.62,63.73,63.59,63.73,48500.0,23.4419,23.4824,23.4308,23.4824,48500.0
2007-02-02 14:40:00,63.73,63.75,63.67,63.72,36600.0,23.4824,23.4898,23.4603,23.4787,36600.0
2007-02-02 14:45:00,63.71,63.73,63.61,63.71,45900.0,23.475,23.4824,23.4382,23.475,45900.0
2007-02-02 14:50:00,63.71,63.72,63.66,63.67,6500.0,23.475,23.4787,23.4566,23.4603,6500.0
2007-02-02 14:55:00,63.68,63.73,63.67,63.7,19500.0,23.464,23.4824,23.4603,23.4714,19500.0
2007-02-02 15:00:00,63.72,63.75,63.7,63.74,40700.0,23.4787,23.4898,23.4714,23.4861,40700.0
2007-02-02 15:05:00,63.75,63.75,63.68,63.72,49400.0,23.4898,23.4898,23.464,23.4787,49400.0
2007-02-02 15:10:00,63.72,63.72,63.7,63.7,17400.0,23.4787,23.4787,23.4714,23.4714,17400.0
2007-02-02 15:15:00,63.71,63.76,63.7,63.72,50200.0,23.475,23.4935,23.4714,23.4787,50200.0
2007-02-02 15:20:00,63.72,63.75,63.68,63.68,34600.0,23.4787,23.4898,23.464,23.464,34600.0
2007-02-02 15:25:00,63.68,63.69,63.65,63.67,11600.0,23.464,23.4677,23.4529,23.4603,11600.0
2007-02-02 15:30:00,63.66,63.69,63.65,63.69,18500.0,23.4566,23.4677,23.4529,23.4677,18500.0
2007-02-02 15:35:00,63.69,63.76,63.66,63.74,76700.0,23.4677,23.4935,23.4566,23.4861,76700.0
2007-02-02 15:40:00,63.72,63.76,63.69,63.74,76600.0,23.4787,23.4935,23.4677,23.4861,76600.0
2007-02-02 15:45:00,63.74,63.75,63.7,63.74,69700.0,23.4861,23.4898,23.4714,23.4861,69700.0
2007-02-02 15:50:00,63.74,63.77,63.74,63.74,92800.0,23.4861,23.4971,23.4861,23.4861,92800.0
2007-02-02 15:55:00,63.75,63.75,63.62,63.66,76500.0,23.4898,23.4898,23.4419,23.4566,76500.0
2007-02-05 09:30:00,63.71,63.84,63.71,63.81,145800.0,23.475,23.5229,23.475,23.5119,145800.0
2007-02-05 09:35:00,63.83,63.85,63.72,63.78,138300.0,23.5193,23.5266,23.4787,23.5008,138300.0
2007-02-05 09:40:00,63.78,63.86,63.77,63.83,139900.0,23.5008,23.5303,23.4971,23.5193,139900.0
2007-02-05 09:45:00,63.81,63.87,63.77,63.87,100000.0,23.5119,23.534,23.4971,23.534,100000.0
2007-02-05 09:50:00,63.88,63.89,63.85,63.88,79800.0,23.5377,23.5414,23.5266,23.5377,79800.0
2007-02-05 09:55:00,63.87,63.87,63.75,63.79,115000.0,23.534,23.534,23.4898,23.5045,115000.0
2007-02-05 10:00:00,63.78,63.83,63.7,63.72,104700.0,23.5008,23.5193,23.4714,23.4787,104700.0
2007-02-05 10:05:00,63.73,63.75,63.66,63.73,124000.0,23.4824,23.4898,23.4566,23.4824,124000.0
2007-02-05 10:10:00,63.72,63.78,63.72,63.78,34100.0,23.4787,23.5008,23.4787,23.5008,34100.0
2007-02-05 10:15:00,63.78,63.79,63.7,63.78,60700.0,23.5008,23.5045,23.4714,23.5008,60700.0
2007-02-05 10:20:00,63.76,63.77,63.72,63.74,104600.0,23.4935,23.4971,23.4787,23.4861,104600.0
2007-02-05 10:25:00,63.72,63.78,63.71,63.75,51900.0,23.4787,23.5008,23.475,23.4898,51900.0
2007-02-05 10:30:00,63.75,63.78,63.74,63.77,46000.0,23.4898,23.5008,23.4861,23.4971,46000.0
2007-02-05 10:35:00,63.76,63.87,63.74,63.86,55200.0,23.4935,23.534,23.4861,23.5303,55200.0
2007-02-05 10:40:00,63.86,63.87,63.79,63.82,57100.0,23.5303,23.534,23.5045,23.5156,57100.0
2007-02-05 10:45:00,63.83,63.9,63.83,63.9,62700.0,23.5193,23.545,23.5193,23.545,62700.0
2007-02-05 10:50:00,63.9,63.93,63.85,63.86,35800.0,23.545,23.5561,23.5266,23.5303,35800.0
2007-02-05 10:55:00,63.88,63.88,63.83,63.84,39100.0,23.5377,23.5377,23.5193,23.5229,39100.0
2007-02-05 11:00:00,63.84,63.84,63.75,63.78,40700.0,23.5229,23.5229,23.4898,23.5008,40700.0
2007-02-05 11:05:00,63.79,63.8,63.71,63.8,59900.0,23.5045,23.5082,23.475,23.5082,59900.0
2007-02-05 11:10:00,63.79,63.8,63.74,63.77,72300.0,23.5045,23.5082,23.4861,23.4971,72300.0
2007-02-05 11:15:00,63.75,63.83,63.75,63.81,58600.0,23.4898,23.5193,23.4898,23.5119,58600.0
2007-02-05 11:20:00,63.81,63.85,63.79,63.82,19400.0,23.5119,23.5266,23.5045,23.5156,19400.0
2007-02-05 11:25:00,63.82,63.85,63.75,63.77,66200.0,23.5156,23.5266,23.4898,23.4971,66200.0
2007-02-05 11:30:00,63.77,63.8,63.71,63.72,90600.0,23.4971,23.5082,23.475,23.4787,90600.0
2007-02-05 11:35:00,63.73,63.73,63.63,63.66,73800.0,23.4824,23.4824,23.4456,23.4566,73800.0
2007-02-05 11:40:00,63.66,63.76,63.66,63.74,33500.0,23.4566,23.4935,23.4566,23.4861,33500.0
2007-02-05 11:45:00,63.73,63.74,63.69,63.72,21900.0,23.4824,23.4861,23.4677,23.4787,21900.0
2007-02-05 11:50:00,63.72,63.73,63.7,63.71,18200.0,23.4787,23.4824,23.4714,23.475,18200.0
2007-02-05 11:55:00,63.73,63.73,63.62,63.69,29100.0,23.4824,23.4824,23.4419,23.4677,29100.0
2007-02-05 12:00:00,63.69,63.7,63.6,63.61,23500.0,23.4677,23.4714,23.4345,23.4382,23500.0
2007-02-05 12:05:00,63.6,63.61,63.58,63.6,15100.0,23.4345,23.4382,23.4271,23.4345,15100.0
2007-02-05 12:10:00,63.6,63.67,63.59,63.66,9600.0,23.4345,23.4603,23.4308,23.4566,9600.0
2007-02-05 12:15:00,63.65,63.69,63.62,63.66,13500.0,23.4529,23.4677,23.4419,23.4566,13500.0
2007-02-05 12:20:00,63.66,63.66,63.6,63.62,11600.0,23.4566,23.4566,23.4345,23.4419,11600.0
2007-02-05 12:25:00,63.61,63.64,63.58,63.64,18100.0,23.4382,23.4492,23.4271,23.4492,18100.0
2007-02-05 12:30:00,63.64,63.65,63.59,63.64,15100.0,23.4492,23.4529,23.4308,23.4492,15100.0
2007-02-05 12:35:00,63.64,63.67,63.63,63.66,18200.0,23.4492,23.4603,23.4456,23.4566,18200.0
2007-02-05 12:40:00,63.66,63.72,63.64,63.66,31000.0,23.4566,23.4787,23.4492,23.4566,31000.0
2007-02-05 12:45:00,63.66,63.68,63.64,63.67,19100.0,23.4566,23.464,23.4492,23.4603,19100.0
2007-02-05 12:50:00,63.67,63.7,63.63,63.7,18800.0,23.4603,23.4714,23.4456,23.4714,18800.0
2007-02-05 12:55:00,63.69,63.71,63.67,63.7,12100.0,23.4677,23.475,23.4603,23.4714,12100.0
2007-02-05 13:00:00,63.74,63.82,63.73,63.81,40800.0,23.4861,23.5156,23.4824,23.5119,40800.0
2007-02-05 13:05:00,63.82,63.87,63.79,63.87,24900.0,23.5156,23.534,23.5045,23.534,24900.0
2007-02-05 13:10:00,63.87,63.95,63.86,63.87,26900.0,23.534,23.5635,23.5303,23.534,26900.0
2007-02-05 13:15:00,63.87,63.9,63.84,63.87,17300.0,23.534,23.545,23.5229,23.534,17300.0
2007-02-05 13:20:00,63.87,63.87,63.81,63.81,44200.0,23.534,23.534,23.5119,23.5119,44200.0
2007-02-05 13:25:00,63.82,63.82,63.75,63.75,8100.0,23.5156,23.5156,23.4898,23.4898,8100.0
2007-02-05 13:30:00,63.76,63.79,63.73,63.77,15500.0,23.4935,23.5045,23.4824,23.4971,15500.0
2007-02-05 13:35:00,63.76,63.77,63.74,63.76,6700.0,23.4935,23.4971,23.4861,23.4935,6700.0
2007-02-05 13:40:00,63.76,63.76,63.7,63.7,12300.0,23.4935,23.4935,23.4714,23.4714,12300.0
2007-02-05 13:45:00,63.71,63.71,63.67,63.69,10600.0,23.475,23.475,23.4603,23.4677,10600.0
2007-02-05 13:50:00,63.69,63.72,63.68,63.71,33500.0,23.4677,23.4787,23.464,23.475,33500.0
2007-02-05 13:55:00,63.72,63.72,63.68,63.68,5100.0,23.4787,23.4787,23.464,23.464,5100.0
2007-02-05 14:00:00,63.68,63.72,63.61,63.72,41400.0,23.464,23.4787,23.4382,23.4787,41400.0
2007-02-05 14:05:00,63.7,63.73,63.69,63.73,12800.0,23.4714,23.4824,23.4677,23.4824,12800.0
2007-02-05 14:10:00,63.73,63.8,63.73,63.78,26700.0,23.4824,23.5082,23.4824,23.5008,26700.0
2007-02-05 14:15:00,63.78,63.81,63.65,63.69,22100.0,23.5008,23.5119,23.4529,23.4677,22100.0
2007-02-05 14:20:00,63.66,63.75,63.66,63.72,25300.0,23.4566,23.4898,23.4566,23.4787,25300.0
2007-02-05 14:25:00,63.72,63.76,63.71,63.74,12300.0,23.4787,23.4935,23.475,23.4861,12300.0
2007-02-05 14:30:00,63.74,63.74,63.72,63.73,6100.0,23.4861,23.4861,23.4787,23.4824,6100.0
2007-02-05 14:35:00,63.74,63.8,63.72,63.8,10600.0,23.4861,23.5082,23.4787,23.5082,10600.0
2007-02-05 14:40:00,63.78,63.8,63.76,63.76,9100.0,23.5008,23.5082,23.4935,23.4935,9100.0
2007-02-05 14:45:00,63.76,63.8,63.74,63.8,24400.0,23.4935,23.5082,23.4861,23.5082,24400.0
2007-02-05 14:50:00,63.8,63.82,63.79,63.81,31300.0,23.5082,23.5156,23.5045,23.5119,31300.0
2007-02-05 14:55:00,63.82,63.82,63.79,63.81,22100.0,23.5156,23.5156,23.5045,23.5119,22100.0
2007-02-05 15:00:00,63.82,63.82,63.75,63.76,17900.0,23.5156,23.5156,23.4898,23.4935,17900.0
2007-02-05 15:05:00,63.76,63.77,63.7,63.71,29700.0,23.4935,23.4971,23.4714,23.475,29700.0
2007-02-05 15:10:00,63.72,63.77,63.71,63.77,18000.0,23.4787,23.4971,23.475,23.4971,18000.0
2007-02-05 15:15:00,63.76,63.8,63.76,63.76,31700.0,23.4935,23.5082,23.4935,23.4935,31700.0
2007-02-05 15:20:00,63.77,63.78,63.73,63.73,30600.0,23.4971,23.5008,23.4824,23.4824,30600.0
2007-02-05 15:25:00,63.75,63.75,63.67,63.71,38300.0,23.4898,23.4898,23.4603,23.475,38300.0
2007-02-05 15:30:00,63.71,63.74,63.67,63.7,36200.0,23.475,23.4861,23.4603,23.4714,36200.0
2007-02-05 15:35:00,63.69,63.72,63.66,63.7,29500.0,23.4677,23.4787,23.4566,23.4714,29500.0
2007-02-05 15:40:00,63.69,63.73,63.66,63.73,49300.0,23.4677,23.4824,23.4566,23.4824,49300.0
2007-02-05 15:45:00,63.72,63.73,63.66,63.67,44500.0,23.4787,23.4824,23.4566,23.4603,44500.0
2007-02-05 15:50:00,63.66,63.76,63.66,63.7,44900.0,23.4566,23.4935,23.4566,23.4714,44900.0
2007-02-05 15:55:00,63.7,63.79,63.68,63.73,85500.0,23.4714,23.5045,23.464,23.4824,85500.0
2007-02-06 09:30:00,63.02,63.08,63.0,63.05,123000.0,23.2208,23.2429,23.2134,23.2318,123000.0
2007-02-06 09:35:00,63.05,63.13,63.02,63.07,141200.0,23.2318,23.2613,23.2208,23.2392,141200.0
2007-02-06 09:40:00,63.09,63.22,63.07,63.16,131700.0,23.2466,23.2945,23.2392,23.2724,131700.0
2007-02-06 09:45:00,63.16,63.38,63.14,63.33,171100.0,23.2724,23.3534,23.265,23.335,171100.0
2007-02-06 09:50:00,63.33,63.36,63.24,63.34,151200.0,23.335,23.3461,23.3019,23.3387,151200.0
2007-02-06 09:55:00,63.32,63.35,63.17,63.18,102300.0,23.3313,23.3424,23.2761,23.2797,102300.0
2007-02-06 10:00:00,63.18,63.19,63.09,63.14,82000.0,23.2797,23.2834,23.2466,23.265,82000.0
2007-02-06 10:05:00,63.13,63.23,63.09,63.14,110800.0,23.2613,23.2982,23.2466,23.265,110800.0
2007-02-06 10:10:00,63.14,63.17,63.09,63.1,60300.0,23.265,23.2761,23.2466,23.2503,60300.0
2007-02-06 10:15:00,63.11,63.11,63.01,63.03,67100.0,23.254,23.254,23.2171,23.2245,67100.0
2007-02-06 10:20:00,63.03,63.1,63.0,63.06,66500.0,23.2245,23.2503,23.2134,23.2355,66500.0
2007-02-06 10:25:00,63.05,63.05,63.0,63.03,54000.0,23.2318,23.2318,23.2134,23.2245,54000.0
2007-02-06 10:30:00,63.01,63.04,62.93,63.01,163200.0,23.2171,23.2282,23.1876,23.2171,163200.0
2007-02-06 10:35:00,63.03,63.04,62.98,62.99,66000.0,23.2245,23.2282,23.2061,23.2097,66000.0
2007-02-06 10:40:00,63.0,63.03,62.93,62.96,63200.0,23.2134,23.2245,23.1876,23.1987,63200.0
2007-02-06 10:45:00,62.96,62.98,62.92,62.95,65200.0,23.1987,23.2061,23.1839,23.195,65200.0
2007-02-06 10:50:00,62.95,62.98,62.93,62.95,56000.0,23.195,23.2061,23.1876,23.195,56000.0
2007-02-06 10:55:00,62.95,63.0,62.94,62.96,27300.0,23.195,23.2134,23.1913,23.1987,27300.0
2007-02-06 11:00:00,62.95,63.03,62.94,63.0,83500.0,23.195,23.2245,23.1913,23.2134,83500.0
2007-02-06 11:05:00,62.99,63.13,62.96,63.11,70000.0,23.2097,23.2613,23.1987,23.254,70000.0
2007-02-06 11:10:00,63.1,63.18,63.03,63.18,49200.0,23.2503,23.2797,23.2245,23.2797,49200.0
2007-02-06 11:15:00,63.18,63.24,63.14,63.19,103200.0,23.2797,23.3019,23.265,23.2834,103200.0
2007-02-06 11:20:00,63.2,63.21,63.13,63.15,67000.0,23.2871,23.2908,23.2613,23.2687,67000.0
2007-02-06 11:25:00,63.15,63.17,63.11,63.15,27700.0,23.2687,23.2761,23.254,23.2687,27700.0
2007-02-06 11:30:00,63.16,63.27,63.15,63.21,69900.0,23.2724,23.3129,23.2687,23.2908,69900.0
2007-02-06 11:35:00,63.22,63.26,63.17,63.25,35400.0,23.2945,23.3092,23.2761,23.3055,35400.0
2007-02-06 11:40:00,63.24,63.25,63.2,63.25,15000.0,23.3019,23.3055,23.2871,23.3055,15000.0
2007-02-06 11:45:00,63.25,63.28,63.24,63.24,10000.0,23.3055,23.3166,23.3019,23.3019,10000.0
2007-02-06 11:50:00,63.24,63.37,63.21,63.36,22100.0,23.3019,23.3498,23.2908,23.3461,22100.0
2007-02-06 11:55:00,63.36,63.37,63.2,63.2,13700.0,23.3461,23.3498,23.2871,23.2871,13700.0
2007-02-06 12:00:00,63.2,63.29,63.16,63.21,38500.0,23.2871,23.3203,23.2724,23.2908,38500.0
2007-02-06 12:05:00,63.21,63.35,63.21,63.31,32200.0,23.2908,23.3424,23.2908,23.3276,32200.0
2007-02-06 12:10:00,63.31,63.34,63.28,63.32,17800.0,23.3276,23.3387,23.3166,23.3313,17800.0
2007-02-06 12:15:00,63.3,63.34,63.26,63.33,25300.0,23.324,23.3387,23.3092,23.335,25300.0
2007-02-06 12:20:00,63.32,63.33,63.24,63.29,10800.0,23.3313,23.335,23.3019,23.3203,10800.0
2007-02-06 12:25:00,63.3,63.31,63.28,63.29,11300.0,23.324,23.3276,23.3166,23.3203,11300.0
2007-02-06 12:30:00,63.27,63.27,63.21,63.23,16700.0,23.3129,23.3129,23.2908,23.2982,16700.0
2007-02-06 12:35:00,63.23,63.23,63.17,63.17,20200.0,23.2982,23.2982,23.2761,23.2761,20200.0
2007-02-06 12:40:00,63.17,63.18,63.12,63.18,48400.0,23.2761,23.2797,23.2576,23.2797,48400.0
2007-02-06 12:45:00,63.18,63.24,63.17,63.19,22700.0,23.2797,23.3019,23.2761,23.2834,22700.0
2007-02-06 12:50:00,63.2,63.23,63.19,63.21,14400.0,23.2871,23.2982,23.2834,23.2908,14400.0
2007-02-06 12:55:00,63.21,63.21,63.14,63.14,17700.0,23.2908,23.2908,23.265,23.265,17700.0
2007-02-06 13:00:00,63.15,63.23,63.13,63.23,29000.0,23.2687,23.2982,23.2613,23.2982,29000.0
2007-02-06 13:05:00,63.21,63.34,63.21,63.34,24000.0,23.2908,23.3387,23.2908,23.3387,24000.0
2007-02-06 13:10:00,63.33,63.34,63.24,63.25,12200.0,23.335,23.3387,23.3019,23.3055,12200.0
2007-02-06 13:15:00,63.24,63.32,63.23,63.25,22800.0,23.3019,23.3313,23.2982,23.3055,22800.0
2007-02-06 13:20:00,63.25,63.26,63.18,63.23,29700.0,23.3055,23.3092,23.2797,23.2982,29700.0
2007-02-06 13:25:00,63.24,63.24,63.21,63.21,12200.0,23.3019,23.3019,23.2908,23.2908,12200.0
2007-02-06 13:30:00,63.2,63.3,63.2,63.3,25200.0,23.2871,23.324,23.2871,23.324,25200.0
2007-02-06 13:35:00,63.29,63.31,63.28,63.28,24300.0,23.3203,23.3276,23.3166,23.3166,24300.0
2007-02-06 13:40:00,63.28,63.31,63.26,63.3,19700.0,23.3166,23.3276,23.3092,23.324,19700.0
2007-02-06 13:45:00,63.3,63.3,63.25,63.28,9900.0,23.324,23.324,23.3055,23.3166,9900.0
2007-02-06 13:50:00,63.29,63.29,63.27,63.28,14900.0,23.3203,23.3203,23.3129,23.3166,14900.0
2007-02-06 13:55:00,63.28,63.28,63.25,63.27,18900.0,23.3166,23.3166,23.3055,23.3129,18900.0
2007-02-06 14:00:00,63.27,63.28,63.22,63.23,17800.0,23.3129,23.3166,23.2945,23.2982,17800.0
2007-02-06 14:05:00,63.22,63.23,63.11,63.17,51800.0,23.2945,23.2982,23.254,23.2761,51800.0
2007-02-06 14:10:00,63.17,63.25,63.17,63.21,19500.0,23.2761,23.3055,23.2761,23.2908,19500.0
2007-02-06 14:15:00,63.2,63.25,63.19,63.23,15900.0,23.2871,23.3055,23.2834,23.2982,15900.0
2007-02-06 14:20:00,63.22,63.26,63.22,63.23,16100.0,23.2945,23.3092,23.2945,23.2982,16100.0
2007-02-06 14:25:00,63.23,63.34,63.22,63.32,36500.0,23.2982,23.3387,23.2945,23.3313,36500.0
2007-02-06 14:30:00,63.33,63.34,63.3,63.34,24300.0,23.335,23.3387,23.324,23.3387,24300.0
2007-02-06 14:35:00,63.34,63.4,63.34,63.35,33700.0,23.3387,23.3608,23.3387,23.3424,33700.0
2007-02-06 14:40:00,63.36,63.36,63.31,63.32,11000.0,23.3461,23.3461,23.3276,23.3313,11000.0
2007-02-06 14:45:00,63.32,63.41,63.32,63.38,34000.0,23.3313,23.3645,23.3313,23.3534,34000.0
2007-02-06 14:50:00,63.39,63.41,63.35,63.4,26000.0,23.3571,23.3645,23.3424,23.3608,26000.0
2007-02-06 14:55:00,63.4,63.46,63.4,63.4,35500.0,23.3608,23.3829,23.3608,23.3608,35500.0
2007-02-06 15:00:00,63.4,63.44,63.32,63.36,29300.0,23.3608,23.3755,23.3313,23.3461,29300.0
2007-02-06 15:05:00,63.36,63.42,63.35,63.39,36900.0,23.3461,23.3682,23.3424,23.3571,36900.0
2007-02-06 15:10:00,63.39,63.4,63.32,63.37,27900.0,23.3571,23.3608,23.3313,23.3498,27900.0
2007-02-06 15:15:00,63.36,63.46,63.36,63.45,19300.0,23.3461,23.3829,23.3461,23.3792,19300.0
2007-02-06 15:20:00,63.45,63.47,63.43,63.44,24600.0,23.3792,23.3866,23.3719,23.3755,24600.0
2007-02-06 15:25:00,63.43,63.44,63.4,63.42,19100.0,23.3719,23.3755,23.3608,23.3682,19100.0
2007-02-06 15:30:00,63.41,63.41,63.4,63.4,8800.0,23.3645,23.3645,23.3608,23.3608,8800.0
2007-02-06 15:35:00,63.41,63.41,63.36,63.41,30200.0,23.3645,23.3645,23.3461,23.3645,30200.0
2007-02-06 15:40:00,63.4,63.4,63.33,63.39,38700.0,23.3608,23.3608,23.335,23.3571,38700.0
2007-02-06 15:45:00,63.38,63.39,63.35,63.37,26600.0,23.3534,23.3571,23.3424,23.3498,26600.0
2007-02-06 15:50:00,63.37,63.37,63.3,63.33,69600.0,23.3498,23.3498,23.324,23.335,69600.0
2007-02-06 15:55:00,63.33,63.34,63.25,63.27,73400.0,23.335,23.3387,23.3055,23.3129,73400.0
2007-02-07 09:30:00,63.9,63.91,63.89,63.91,2800.0,23.545,23.5487,23.5414,23.5487,2800.0
2007-02-07 09:35:00,63.87,63.9,63.76,63.8,199400.0,23.534,23.545,23.4935,23.5082,199400.0
2007-02-07 09:40:00,63.8,63.85,63.77,63.82,102300.0,23.5082,23.5266,23.4971,23.5156,102300.0
2007-02-07 09:45:00,63.81,63.82,63.75,63.79,91900.0,23.5119,23.5156,23.4898,23.5045,91900.0
2007-02-07 09:50:00,63.79,63.79,63.67,63.72,68700.0,23.5045,23.5045,23.4603,23.4787,68700.0
2007-02-07 09:55:00,63.72,63.72,63.59,63.59,93900.0,23.4787,23.4787,23.4308,23.4308,93900.0
2007-02-07 10:00:00,63.6,63.61,63.55,63.57,64900.0,23.4345,23.4382,23.4161,23.4235,64900.0
2007-02-07 10:05:00,63.59,63.63,63.55,63.59,41600.0,23.4308,23.4456,23.4161,23.4308,41600.0
2007-02-07 10:10:00,63.57,63.71,63.55,63.69,42900.0,23.4235,23.475,23.4161,23.4677,42900.0
2007-02-07 10:15:00,63.69,63.73,63.67,63.71,49600.0,23.4677,23.4824,23.4603,23.475,49600.0
2007-02-07 10:20:00,63.72,63.8,63.65,63.71,52500.0,23.4787,23.5082,23.4529,23.475,52500.0
2007-02-07 10:25:00,63.72,63.74,63.66,63.7,19700.0,23.4787,23.4861,23.4566,23.4714,19700.0
2007-02-07 10:30:00,63.71,63.96,63.71,63.88,151700.0,23.475,23.5672,23.475,23.5377,151700.0
2007-02-07 10:35:00,63.88,63.93,63.78,63.87,61100.0,23.5377,23.5561,23.5008,23.534,61100.0
2007-02-07 10:40:00,63.86,63.88,63.71,63.75,60300.0,23.5303,23.5377,23.475,23.4898,60300.0
2007-02-07 10:45:00,63.75,63.85,63.73,63.81,49300.0,23.4898,23.5266,23.4824,23.5119,49300.0
2007-02-07 10:50:00,63.81,63.82,63.7,63.8,56400.0,23.5119,23.5156,23.4714,23.5082,56400.0
2007-02-07 10:55:00,63.8,63.84,63.78,63.83,57600.0,23.5082,23.5229,23.5008,23.5193,57600.0
2007-02-07 11:00:00,63.84,63.88,63.79,63.79,25100.0,23.5229,23.5377,23.5045,23.5045,25100.0
2007-02-07 11:05:00,63.8,63.93,63.78,63.83,66800.0,23.5082,23.5561,23.5008,23.5193,66800.0
2007-02-07 11:10:00,63.83,63.9,63.77,63.83,41600.0,23.5193,23.545,23.4971,23.5193,41600.0
2007-02-07 11:15:00,63.83,63.89,63.76,63.77,33200.0,23.5193,23.5414,23.4935,23.4971,33200.0
2007-02-07 11:20:00,63.76,63.77,63.65,63.65,51300.0,23.4935,23.4971,23.4529,23.4529,51300.0
2007-02-07 11:25:00,63.66,63.73,63.64,63.68,17900.0,23.4566,23.4824,23.4492,23.464,17900.0
2007-02-07 11:30:00,63.69,63.76,63.68,63.69,41800.0,23.4677,23.4935,23.464,23.4677,41800.0
2007-02-07 11:35:00,63.68,63.75,63.65,63.71,26700.0,23.464,23.4898,23.4529,23.475,26700.0
2007-02-07 11:40:00,63.71,63.75,63.65,63.67,15200.0,23.475,23.4898,23.4529,23.4603,15200.0
2007-02-07 11:45:00,63.66,63.69,63.65,63.65,17200.0,23.4566,23.4677,23.4529,23.4529,17200.0
2007-02-07 11:50:00,63.63,63.7,63.63,63.66,13500.0,23.4456,23.4714,23.4456,23.4566,13500.0
2007-02-07 11:55:00,63.64,63.75,63.64,63.74,14700.0,23.4492,23.4898,23.4492,23.4861,14700.0
2007-02-07 12:00:00,63.73,63.75,63.73,63.74,11100.0,23.4824,23.4898,23.4824,23.4861,11100.0
2007-02-07 12:05:00,63.74,63.81,63.73,63.79,13000.0,23.4861,23.5119,23.4824,23.5045,13000.0
2007-02-07 12:10:00,63.79,63.82,63.79,63.8,9900.0,23.5045,23.5156,23.5045,23.5082,9900.0
2007-02-07 12:15:00,63.81,63.86,63.78,63.86,41200.0,23.5119,23.5303,23.5008,23.5303,41200.0
2007-02-07 12:20:00,63.86,63.86,63.8,63.83,23700.0,23.5303,23.5303,23.5082,23.5193,23700.0
2007-02-07 12:25:00,63.83,63.85,63.8,63.82,13700.0,23.5193,23.5266,23.5082,23.5156,13700.0
2007-02-07 12:30:00,63.83,63.85,63.8,63.84,8700.0,23.5193,23.5266,23.5082,23.5229,8700.0
2007-02-07 12:35:00,63.84,63.85,63.79,63.79,11500.0,23.5229,23.5266,23.5045,23.5045,11500.0
2007-02-07 12:40:00,63.77,63.81,63.75,63.77,10400.0,23.4971,23.5119,23.4898,23.4971,10400.0
2007-02-07 12:45:00,63.77,63.77,63.71,63.73,19100.0,23.4971,23.4971,23.475,23.4824,19100.0
2007-02-07 12:50:00,63.72,63.8,63.72,63.73,17900.0,23.4787,23.5082,23.4787,23.4824,17900.0
2007-02-07 12:55:00,63.74,63.74,63.66,63.67,20100.0,23.4861,23.4861,23.4566,23.4603,20100.0
2007-02-07 13:00:00,63.67,63.7,63.64,63.64,17900.0,23.4603,23.4714,23.4492,23.4492,17900.0
2007-02-07 13:05:00,63.64,63.65,63.6,63.61,12400.0,23.4492,23.4529,23.4345,23.4382,12400.0
2007-02-07 13:10:00,63.6,63.64,63.57,63.61,25200.0,23.4345,23.4492,23.4235,23.4382,25200.0
2007-02-07 13:15:00,63.6,63.61,63.56,63.59,15600.0,23.4345,23.4382,23.4198,23.4308,15600.0
2007-02-07 13:20:00,63.57,63.58,63.55,63.56,23200.0,23.4235,23.4271,23.4161,23.4198,23200.0
2007-02-07 13:25:00,63.55,63.65,63.52,63.53,31100.0,23.4161,23.4529,23.405,23.4087,31100.0
2007-02-07 13:30:00,63.53,63.63,63.53,63.6,13400.0,23.4087,23.4456,23.4087,23.4345,13400.0
2007-02-07 13:35:00,63.61,63.62,63.55,63.55,10000.0,23.4382,23.4419,23.4161,23.4161,10000.0
2007-02-07 13:40:00,63.54,63.58,63.54,63.57,6400.0,23.4124,23.4271,23.4124,23.4235,6400.0
2007-02-07 13:45:00,63.58,63.58,63.5,63.5,27700.0,23.4271,23.4271,23.3977,23.3977,27700.0
2007-02-07 13:50:00,63.5,63.5,63.48,63.49,8300.0,23.3977,23.3977,23.3903,23.394,8300.0
2007-02-07 13:55:00,63.48,63.49,63.45,63.46,15300.0,23.3903,23.394,23.3792,23.3829,15300.0
2007-02-07 14:00:00,63.46,63.49,63.46,63.47,10500.0,23.3829,23.394,23.3829,23.3866,10500.0
2007-02-07 14:05:00,63.46,63.46,63.39,63.39,23100.0,23.3829,23.3829,23.3571,23.3571,23100.0
2007-02-07 14:10:00,63.38,63.39,63.33,63.34,26100.0,23.3534,23.3571,23.335,23.3387,26100.0
2007-02-07 14:15:00,63.33,63.33,63.23,63.27,71000.0,23.335,23.335,23.2982,23.3129,71000.0
2007-02-07 14:20:00,63.29,63.34,63.24,63.29,34000.0,23.3203,23.3387,23.3019,23.3203,34000.0
2007-02-07 14:25:00,63.29,63.38,63.28,63.36,32100.0,23.3203,23.3534,23.3166,23.3461,32100.0
2007-02-07 14:30:00,63.36,63.36,63.27,63.28,26100.0,23.3461,23.3461,23.3129,23.3166,26100.0
2007-02-07 14:35:00,63.3,63.3,63.23,63.26,17000.0,23.324,23.324,23.2982,23.3092,17000.0
2007-02-07 14:40:00,63.28,63.29,63.21,63.22,18600.0,23.3166,23.3203,23.2908,23.2945,18600.0
2007-02-07 14:45:00,63.22,63.26,63.21,63.26,30700.0,23.2945,23.3092,23.2908,23.3092,30700.0
2007-02-07 14:50:00,63.25,63.32,63.25,63.32,16100.0,23.3055,23.3313,23.3055,23.3313,16100.0
2007-02-07 14:55:00,63.31,63.32,63.27,63.3,33600.0,23.3276,23.3313,23.3129,23.324,33600.0
2007-02-07 15:00:00,63.28,63.36,63.28,63.32,29000.0,23.3166,23.3461,23.3166,23.3313,29000.0
2007-02-07 15:05:00,63.33,63.39,63.31,63.32,39100.0,23.335,23.3571,23.3276,23.3313,39100.0
2007-02-07 15:10:00,63.32,63.35,63.31,63.33,27900.0,23.3313,23.3424,23.3276,23.335,27900.0
2007-02-07 15:15:00,63.35,63.38,63.33,63.34,17200.0,23.3424,23.3534,23.335,23.3387,17200.0
2007-02-07 15:20:00,63.33,63.38,63.31,63.37,28100.0,23.335,23.3534,23.3276,23.3498,28100.0
2007-02-07 15:25:00,63.37,63.42,63.36,63.38,18900.0,23.3498,23.3682,23.3461,23.3534,18900.0
2007-02-07 15:30:00,63.37,63.42,63.36,63.42,13700.0,23.3498,23.3682,23.3461,23.3682,13700.0
2007-02-07 15:35:00,63.42,63.43,63.39,63.41,30900.0,23.3682,23.3719,23.3571,23.3645,30900.0
2007-02-07 15:40:00,63.41,63.41,63.39,63.41,13400.0,23.3645,23.3645,23.3571,23.3645,13400.0
2007-02-07 15:45:00,63.42,63.46,63.37,63.39,45400.0,23.3682,23.3829,23.3498,23.3571,45400.0
2007-02-07 15:50:00,63.4,63.48,63.4,63.48,50200.0,23.3608,23.3903,23.3608,23.3903,50200.0
2007-02-07 15:55:00,63.48,63.53,63.43,63.48,59400.0,23.3903,23.4087,23.3719,23.3903,59400.0
2007-02-09 09:30:00,63.04,63.05,62.99,62.99,27200.0,23.2282,23.2318,23.2097,23.2097,27200.0
2007-02-09 09:35:00,63.01,63.07,63.0,63.06,213500.0,23.2171,23.2392,23.2134,23.2355,213500.0
2007-02-09 09:40:00,63.05,63.09,63.05,63.08,82300.0,23.2318,23.2466,23.2318,23.2429,82300.0
2007-02-09 09:45:00,63.07,63.09,63.0,63.03,88300.0,23.2392,23.2466,23.2134,23.2245,88300.0
2007-02-09 09:50:00,63.04,63.06,63.01,63.03,53500.0,23.2282,23.2355,23.2171,23.2245,53500.0
2007-02-09 09:55:00,63.03,63.11,63.02,63.03,106700.0,23.2245,23.254,23.2208,23.2245,106700.0
2007-02-09 10:00:00,63.05,63.12,63.01,63.09,37600.0,23.2318,23.2576,23.2171,23.2466,37600.0
2007-02-09 10:05:00,63.09,63.14,63.0,63.09,45300.0,23.2466,23.265,23.2134,23.2466,45300.0
2007-02-09 10:10:00,63.09,63.17,63.09,63.15,42700.0,23.2466,23.2761,23.2466,23.2687,42700.0
2007-02-09 10:15:00,63.15,63.24,63.09,63.13,56800.0,23.2687,23.3019,23.2466,23.2613,56800.0
2007-02-09 10:20:00,63.11,63.12,63.06,63.07,28900.0,23.254,23.2576,23.2355,23.2392,28900.0
2007-02-09 10:25:00,63.09,63.1,63.05,63.08,17900.0,23.2466,23.2503,23.2318,23.2429,17900.0
2007-02-09 10:30:00,63.08,63.1,62.99,63.0,55900.0,23.2429,23.2503,23.2097,23.2134,55900.0
2007-02-09 10:35:00,63.0,63.03,62.94,62.99,47300.0,23.2134,23.2245,23.1913,23.2097,47300.0
2007-02-09 10:40:00,62.99,62.99,62.96,62.97,37700.0,23.2097,23.2097,23.1987,23.2024,37700.0
2007-02-09 10:45:00,62.98,62.98,62.92,62.96,24800.0,23.2061,23.2061,23.1839,23.1987,24800.0
2007-02-09 10:50:00,62.96,62.98,62.94,62.95,14900.0,23.1987,23.2061,23.1913,23.195,14900.0
2007-02-09 10:55:00,62.95,62.99,62.91,62.98,61500.0,23.195,23.2097,23.1803,23.2061,61500.0
2007-02-09 11:00:00,62.96,63.04,62.91,63.04,76700.0,23.1987,23.2282,23.1803,23.2282,76700.0
2007-02-09 11:05:00,63.02,63.04,62.97,63.02,110300.0,23.2208,23.2282,23.2024,23.2208,110300.0
2007-02-09 11:10:00,63.03,63.05,62.98,63.0,53500.0,23.2245,23.2318,23.2061,23.2134,53500.0
2007-02-09 11:15:00,63.0,63.04,63.0,63.0,43000.0,23.2134,23.2282,23.2134,23.2134,43000.0
2007-02-09 11:20:00,63.0,63.05,62.97,63.03,59300.0,23.2134,23.2318,23.2024,23.2245,59300.0
2007-02-09 11:25:00,63.03,63.03,62.94,62.95,32900.0,23.2245,23.2245,23.1913,23.195,32900.0
2007-02-09 11:30:00,62.96,62.98,62.88,62.92,62600.0,23.1987,23.2061,23.1692,23.1839,62600.0
2007-02-09 11:35:00,62.92,63.05,62.9,63.03,50100.0,23.1839,23.2318,23.1766,23.2245,50100.0
2007-02-09 11:40:00,63.02,63.2,63.02,63.15,44900.0,23.2208,23.2871,23.2208,23.2687,44900.0
2007-02-09 11:45:00,63.15,63.18,63.12,63.18,46000.0,23.2687,23.2797,23.2576,23.2797,46000.0
2007-02-09 11:50:00,63.18,63.2,63.12,63.14,27200.0,23.2797,23.2871,23.2576,23.265,27200.0
2007-02-09 11:55:00,63.14,63.14,63.04,63.05,23700.0,23.265,23.265,23.2282,23.2318,23700.0
2007-02-09 12:00:00,63.04,63.12,63.04,63.11,26300.0,23.2282,23.2576,23.2282,23.254,26300.0
2007-02-09 12:05:00,63.11,63.13,63.08,63.11,21500.0,23.254,23.2613,23.2429,23.254,21500.0
2007-02-09 12:10:00,63.12,63.17,63.11,63.17,16800.0,23.2576,23.2761,23.254,23.2761,16800.0
2007-02-09 12:15:00,63.17,63.23,63.14,63.17,35700.0,23.2761,23.2982,23.265,23.2761,35700.0
2007-02-09 12:20:00,63.17,63.25,63.16,63.18,41000.0,23.2761,23.3055,23.2724,23.2797,41000.0
2007-02-09 12:25:00,63.18,63.23,63.16,63.17,13500.0,23.2797,23.2982,23.2724,23.2761,13500.0
2007-02-09 12:30:00,63.18,63.18,63.06,63.06,44300.0,23.2797,23.2797,23.2355,23.2355,44300.0
2007-02-09 12:35:00,63.06,63.18,63.04,63.15,26500.0,23.2355,23.2797,23.2282,23.2687,26500.0
2007-02-09 12:40:00,63.15,63.23,63.15,63.2,21600.0,23.2687,23.2982,23.2687,23.2871,21600.0
2007-02-09 12:45:00,63.19,63.24,63.17,63.2,34700.0,23.2834,23.3019,23.2761,23.2871,34700.0
2007-02-09 12:50:00,63.21,63.22,63.09,63.16,38300.0,23.2908,23.2945,23.2466,23.2724,38300.0
2007-02-09 12:55:00,63.15,63.19,63.12,63.17,15700.0,23.2687,23.2834,23.2576,23.2761,15700.0
2007-02-09 13:00:00,63.14,63.14,63.07,63.1,17500.0,23.265,23.265,23.2392,23.2503,17500.0
2007-02-09 13:05:00,63.1,63.17,63.1,63.17,10100.0,23.2503,23.2761,23.2503,23.2761,10100.0
2007-02-09 13:10:00,63.17,63.19,63.15,63.18,28300.0,23.2761,23.2834,23.2687,23.2797,28300.0
2007-02-09 13:15:00,63.17,63.18,63.07,63.1,29900.0,23.2761,23.2797,23.2392,23.2503,29900.0
2007-02-09 13:20:00,63.1,63.13,63.06,63.11,33100.0,23.2503,23.2613,23.2355,23.254,33100.0
2007-02-09 13:25:00,63.12,63.15,63.12,63.15,10000.0,23.2576,23.2687,23.2576,23.2687,10000.0
2007-02-09 13:30:00,63.15,63.15,63.09,63.09,22600.0,23.2687,23.2687,23.2466,23.2466,22600.0
2007-02-09 13:35:00,63.09,63.09,63.0,63.04,44100.0,23.2466,23.2466,23.2134,23.2282,44100.0
2007-02-09 13:40:00,63.03,63.11,63.02,63.11,11100.0,23.2245,23.254,23.2208,23.254,11100.0
2007-02-09 13:45:00,63.11,63.15,63.0,63.02,53200.0,23.254,23.2687,23.2134,23.2208,53200.0
2007-02-09 13:50:00,63.03,63.09,62.96,63.07,44600.0,23.2245,23.2466,23.1987,23.2392,44600.0
2007-02-09 13:55:00,63.07,63.12,63.01,63.01,36900.0,23.2392,23.2576,23.2171,23.2171,36900.0
2007-02-09 14:00:00,63.01,63.09,63.0,63.08,29700.0,23.2171,23.2466,23.2134,23.2429,29700.0
2007-02-09 14:05:00,63.08,63.08,62.97,62.98,31200.0,23.2429,23.2429,23.2024,23.2061,31200.0
2007-02-09 14:10:00,62.98,62.98,62.85,62.87,72600.0,23.2061,23.2061,23.1582,23.1655,72600.0
2007-02-09 14:15:00,62.88,62.91,62.86,62.9,67900.0,23.1692,23.1803,23.1618,23.1766,67900.0
2007-02-09 14:20:00,62.9,62.96,62.89,62.95,39700.0,23.1766,23.1987,23.1729,23.195,39700.0
2007-02-09 14:25:00,62.94,62.96,62.92,62.94,21200.0,23.1913,23.1987,23.1839,23.1913,21200.0
2007-02-09 14:30:00,62.94,62.96,62.87,62.87,34200.0,23.1913,23.1987,23.1655,23.1655,34200.0
2007-02-09 14:35:00,62.87,62.88,62.82,62.87,85200.0,23.1655,23.1692,23.1471,23.1655,85200.0
2007-02-09 14:40:00,62.87,62.93,62.87,62.89,56700.0,23.1655,23.1876,23.1655,23.1729,56700.0
2007-02-09 14:45:00,62.9,62.9,62.83,62.86,60000.0,23.1766,23.1766,23.1508,23.1618,60000.0
2007-02-09 14:50:00,62.89,62.91,62.85,62.86,15800.0,23.1729,23.1803,23.1582,23.1618,15800.0
2007-02-09 14:55:00,62.85,62.86,62.82,62.86,18400.0,23.1582,23.1618,23.1471,23.1618,18400.0
2007-02-09 15:00:00,62.87,62.97,62.87,62.97,37000.0,23.1655,23.2024,23.1655,23.2024,37000.0
2007-02-09 15:05:00,62.97,62.97,62.88,62.91,18200.0,23.2024,23.2024,23.1692,23.1803,18200.0
2007-02-09 15:10:00,62.91,62.99,62.89,62.93,38500.0,23.1803,23.2097,23.1729,23.1876,38500.0
2007-02-09 15:15:00,62.95,62.95,62.87,62.9,27000.0,23.195,23.195,23.1655,23.1766,27000.0
2007-02-09 15:20:00,62.9,62.91,62.85,62.91,16600.0,23.1766,23.1803,23.1582,23.1803,16600.0
2007-02-09 15:25:00,62.9,62.96,62.86,62.94,28400.0,23.1766,23.1987,23.1618,23.1913,28400.0
2007-02-09 15:30:00,62.94,62.96,62.89,62.91,37900.0,23.1913,23.1987,23.1729,23.1803,37900.0
2007-02-09 15:35:00,62.91,62.95,62.89,62.92,68500.0,23.1803,23.195,23.1729,23.1839,68500.0
2007-02-09 15:40:00,62.92,62.93,62.87,62.88,34900.0,23.1839,23.1876,23.1655,23.1692,34900.0
2007-02-09 15:45:00,62.87,62.89,62.86,62.88,27900.0,23.1655,23.1729,23.1618,23.1692,27900.0
2007-02-09 15:50:00,62.88,62.9,62.86,62.89,37200.0,23.1692,23.1766,23.1618,23.1729,37200.0
2007-02-09 15:55:00,62.89,62.9,62.87,62.88,52800.0,23.1729,23.1766,23.1655,23.1692,52800.0
2007-02-12 09:30:00,62.2,62.27,62.16,62.22,200600.0,22.9187,22.9444,22.9039,22.926,200600.0
2007-02-12 09:35:00,62.22,62.25,62.18,62.25,73300.0,22.926,22.9371,22.9113,22.9371,73300.0
2007-02-12 09:40:00,62.24,62.25,62.16,62.18,175600.0,22.9334,22.9371,22.9039,22.9113,175600.0
2007-02-12 09:45:00,62.17,62.19,62.1,62.15,149800.0,22.9076,22.915,22.8818,22.9002,149800.0
2007-02-12 09:50:00,62.15,62.28,62.14,62.28,74700.0,22.9002,22.9481,22.8965,22.9481,74700.0
2007-02-12 09:55:00,62.29,62.32,62.24,62.26,64800.0,22.9518,22.9629,22.9334,22.9408,64800.0
2007-02-12 10:00:00,62.26,62.26,62.14,62.2,55300.0,22.9408,22.9408,22.8965,22.9187,55300.0
2007-02-12 10:05:00,62.2,62.22,62.15,62.16,32300.0,22.9187,22.926,22.9002,22.9039,32300.0
2007-02-12 10:10:00,62.16,62.32,62.16,62.29,35200.0,22.9039,22.9629,22.9039,22.9518,35200.0
2007-02-12 10:15:00,62.28,62.31,62.23,62.24,45500.0,22.9481,22.9592,22.9297,22.9334,45500.0
2007-02-12 10:20:00,62.25,62.31,62.23,62.28,38900.0,22.9371,22.9592,22.9297,22.9481,38900.0
2007-02-12 10:25:00,62.27,62.27,62.14,62.19,74200.0,22.9444,22.9444,22.8965,22.915,74200.0
2007-02-12 10:30:00,62.2,62.24,62.18,62.21,24900.0,22.9187,22.9334,22.9113,22.9223,24900.0
2007-02-12 10:35:00,62.21,62.21,62.17,62.19,37100.0,22.9223,22.9223,22.9076,22.915,37100.0
2007-02-12 10:40:00,62.17,62.24,62.17,62.24,27600.0,22.9076,22.9334,22.9076,22.9334,27600.0
2007-02-12 10:45:00,62.23,62.24,62.19,62.21,24200.0,22.9297,22.9334,22.915,22.9223,24200.0
2007-02-12 10:50:00,62.21,62.25,62.2,62.23,36900.0,22.9223,22.9371,22.9187,22.9297,36900.0
2007-02-12 10:55:00,62.24,62.25,62.18,62.22,47800.0,22.9334,22.9371,22.9113,22.926,47800.0
2007-02-12 11:00:00,62.22,62.22,62.19,62.19,254100.0,22.926,22.926,22.915,22.915,254100.0
2007-02-12 11:05:00,62.2,62.26,62.2,62.22,30500.0,22.9187,22.9408,22.9187,22.926,30500.0
2007-02-12 11:10:00,62.24,62.24,62.19,62.19,29800.0,22.9334,22.9334,22.915,22.915,29800.0
2007-02-12 11:15:00,62.19,62.19,62.14,62.17,62200.0,22.915,22.915,22.8965,22.9076,62200.0
2007-02-12 11:20:00,62.17,62.19,62.15,62.15,21300.0,22.9076,22.915,22.9002,22.9002,21300.0
2007-02-12 11:25:00,62.15,62.17,62.12,62.14,49600.0,22.9002,22.9076,22.8892,22.8965,49600.0
2007-02-12 11:30:00,62.13,62.17,62.12,62.16,27600.0,22.8929,22.9076,22.8892,22.9039,27600.0
2007-02-12 11:35:00,62.16,62.17,62.12,62.16,22000.0,22.9039,22.9076,22.8892,22.9039,22000.0
2007-02-12 11:40:00,62.16,62.21,62.16,62.19,20900.0,22.9039,22.9223,22.9039,22.915,20900.0
2007-02-12 11:45:00,62.2,62.2,62.14,62.15,41600.0,22.9187,22.9187,22.8965,22.9002,41600.0
2007-02-12 11:50:00,62.16,62.24,62.16,62.24,30700.0,22.9039,22.9334,22.9039,22.9334,30700.0
2007-02-12 11:55:00,62.24,62.3,62.23,62.27,50900.0,22.9334,22.9555,22.9297,22.9444,50900.0
2007-02-12 12:00:00,62.28,62.34,62.23,62.31,61800.0,22.9481,22.9702,22.9297,22.9592,61800.0
2007-02-12 12:05:00,62.31,62.32,62.26,62.26,22100.0,22.9592,22.9629,22.9408,22.9408,22100.0
2007-02-12 12:10:00,62.27,62.27,62.25,62.26,19500.0,22.9444,22.9444,22.9371,22.9408,19500.0
2007-02-12 12:15:00,62.26,62.28,62.25,62.27,18400.0,22.9408,22.9481,22.9371,22.9444,18400.0
2007-02-12 12:20:00,62.27,62.27,62.22,62.23,33400.0,22.9444,22.9444,22.926,22.9297,33400.0
2007-02-12 12:25:00,62.23,62.29,62.22,62.26,38200.0,22.9297,22.9518,22.926,22.9408,38200.0
2007-02-12 12:30:00,62.26,62.26,62.19,62.2,50900.0,22.9408,22.9408,22.915,22.9187,50900.0
2007-02-12 12:35:00,62.2,62.21,62.13,62.15,28200.0,22.9187,22.9223,22.8929,22.9002,28200.0
2007-02-12 12:40:00,62.14,62.16,62.14,62.16,11600.0,22.8965,22.9039,22.8965,22.9039,11600.0
2007-02-12 12:45:00,62.16,62.18,62.15,62.17,16200.0,22.9039,22.9113,22.9002,22.9076,16200.0
2007-02-12 12:50:00,62.17,62.17,62.13,62.13,26700.0,22.9076,22.9076,22.8929,22.8929,26700.0
2007-02-12 12:55:00,62.13,62.13,62.1,62.1,40000.0,22.8929,22.8929,22.8818,22.8818,40000.0
2007-02-12 13:00:00,62.1,62.14,62.09,62.11,45800.0,22.8818,22.8965,22.8781,22.8855,45800.0
2007-02-12 13:05:00,62.12,62.2,62.11,62.19,41300.0,22.8892,22.9187,22.8855,22.915,41300.0
2007-02-12 13:10:00,62.19,62.19,62.11,62.11,26600.0,22.915,22.915,22.8855,22.8855,26600.0
2007-02-12 13:15:00,62.12,62.12,62.08,62.1,31700.0,22.8892,22.8892,22.8744,22.8818,31700.0
2007-02-12 13:20:00,62.1,62.11,62.09,62.1,16400.0,22.8818,22.8855,22.8781,22.8818,16400.0
2007-02-12 13:25:00,62.11,62.19,62.1,62.17,31300.0,22.8855,22.915,22.8818,22.9076,31300.0
2007-02-12 13:30:00,62.17,62.17,62.12,62.12,16000.0,22.9076,22.9076,22.8892,22.8892,16000.0
2007-02-12 13:35:00,62.13,62.16,62.12,62.14,15500.0,22.8929,22.9039,22.8892,22.8965,15500.0
2007-02-12 13:40:00,62.13,62.16,62.09,62.1,18100.0,22.8929,22.9039,22.8781,22.8818,18100.0
2007-02-12 13:45:00,62.09,62.1,62.06,62.08,26400.0,22.8781,22.8818,22.8671,22.8744,26400.0
2007-02-12 13:50:00,62.09,62.09,62.05,62.06,19500.0,22.8781,22.8781,22.8634,22.8671,19500.0
2007-02-12 13:55:00,62.06,62.15,62.05,62.13,31300.0,22.8671,22.9002,22.8634,22.8929,31300.0
2007-02-12 14:00:00,62.13,62.23,62.12,62.23,38000.0,22.8929,22.9297,22.8892,22.9297,38000.0
2007-02-12 14:05:00,62.23,62.25,62.16,62.17,24100.0,22.9297,22.9371,22.9039,22.9076,24100.0
2007-02-12 14:10:00,62.17,62.21,62.17,62.17,11700.0,22.9076,22.9223,22.9076,22.9076,11700.0
2007-02-12 14:15:00,62.17,62.2,62.15,62.16,15200.0,22.9076,22.9187,22.9002,22.9039,15200.0
2007-02-12 14:20:00,62.16,62.22,62.16,62.2,25300.0,22.9039,22.926,22.9039,22.9187,25300.0
2007-02-12 14:25:00,62.21,62.25,62.19,62.22,16400.0,22.9223,22.9371,22.915,22.926,16400.0
2007-02-12 14:30:00,62.21,62.21,62.11,62.11,17300.0,22.9223,22.9223,22.8855,22.8855,17300.0
2007-02-12 14:35:00,62.11,62.16,62.11,62.12,30300.0,22.8855,22.9039,22.8855,22.8892,30300.0
2007-02-12 14:40:00,62.13,62.16,62.11,62.15,21700.0,22.8929,22.9039,22.8855,22.9002,21700.0
2007-02-12 14:45:00,62.14,62.15,62.1,62.11,19100.0,22.8965,22.9002,22.8818,22.8855,19100.0
2007-02-12 14:50:00,62.1,62.13,62.1,62.12,17000.0,22.8818,22.8929,22.8818,22.8892,17000.0
2007-02-12 14:55:00,62.12,62.16,62.11,62.14,12500.0,22.8892,22.9039,22.8855,22.8965,12500.0
2007-02-12 15:00:00,62.15,62.16,62.13,62.13,12200.0,22.9002,22.9039,22.8929,22.8929,12200.0
2007-02-12 15:05:00,62.14,62.15,62.12,62.14,19000.0,22.8965,22.9002,22.8892,22.8965,19000.0
2007-02-12 15:10:00,62.14,62.2,62.11,62.17,29500.0,22.8965,22.9187,22.8855,22.9076,29500.0
2007-02-12 15:15:00,62.17,62.2,62.12,62.18,18700.0,22.9076,22.9187,22.8892,22.9113,18700.0
2007-02-12 15:20:00,62.18,62.24,62.16,62.24,26800.0,22.9113,22.9334,22.9039,22.9334,26800.0
2007-02-12 15:25:00,62.24,62.26,62.19,62.2,29400.0,22.9334,22.9408,22.915,22.9187,29400.0
2007-02-12 15:30:00,62.2,62.2,62.18,62.19,11600.0,22.9187,22.9187,22.9113,22.915,11600.0
2007-02-12 15:35:00,62.2,62.28,62.2,62.27,25900.0,22.9187,22.9481,22.9187,22.9444,25900.0
2007-02-12 15:40:00,62.27,62.28,62.21,62.22,41800.0,22.9444,22.9481,22.9223,22.926,41800.0
2007-02-12 15:45:00,62.23,62.24,62.2,62.22,39800.0,22.9297,22.9334,22.9187,22.926,39800.0
2007-02-12 15:50:00,62.22,62.23,62.2,62.22,71500.0,22.926,22.9297,22.9187,22.926,71500.0
2007-02-12 15:55:00,62.21,62.22,62.12,62.2,63100.0,22.9223,22.926,22.8892,22.9187,63100.0
2007-02-13 09:30:00,61.97,62.04,61.96,61.99,217000.0,22.8339,22.8597,22.8302,22.8413,217000.0
2007-02-13 09:35:00,61.99,62.03,61.94,62.02,116400.0,22.8413,22.856,22.8228,22.8523,116400.0
2007-02-13 09:40:00,62.02,62.12,62.01,62.08,110800.0,22.8523,22.8892,22.8486,22.8744,110800.0
2007-02-13 09:45:00,62.08,62.12,62.06,62.11,71400.0,22.8744,22.8892,22.8671,22.8855,71400.0
2007-02-13 09:50:00,62.1,62.17,62.1,62.16,90500.0,22.8818,22.9076,22.8818,22.9039,90500.0
2007-02-13 09:55:00,62.15,62.16,62.07,62.14,86200.0,22.9002,22.9039,22.8707,22.8965,86200.0
2007-02-13 10:00:00,62.15,62.21,62.11,62.13,120000.0,22.9002,22.9223,22.8855,22.8929,120000.0
2007-02-13 10:05:00,62.13,62.2,62.13,62.19,63900.0,22.8929,22.9187,22.8929,22.915,63900.0
2007-02-13 10:10:00,62.16,62.2,62.1,62.13,77400.0,22.9039,22.9187,22.8818,22.8929,77400.0
2007-02-13 10:15:00,62.13,62.16,62.09,62.15,39400.0,22.8929,22.9039,22.8781,22.9002,39400.0
2007-02-13 10:20:00,62.16,62.23,62.15,62.16,62600.0,22.9039,22.9297,22.9002,22.9039,62600.0
2007-02-13 10:25:00,62.16,62.19,62.14,62.16,40000.0,22.9039,22.915,22.8965,22.9039,40000.0
2007-02-13 10:30:00,62.17,62.19,62.11,62.12,31700.0,22.9076,22.915,22.8855,22.8892,31700.0
2007-02-13 10:35:00,62.13,62.19,62.12,62.19,48100.0,22.8929,22.915,22.8892,22.915,48100.0
2007-02-13 10:40:00,62.19,62.21,62.17,62.17,30300.0,22.915,22.9223,22.9076,22.9076,30300.0
2007-02-13 10:45:00,62.17,62.21,62.13,62.2,62900.0,22.9076,22.9223,22.8929,22.9187,62900.0
2007-02-13 10:50:00,62.19,62.21,62.15,62.16,34500.0,22.915,22.9223,22.9002,22.9039,34500.0
2007-02-13 10:55:00,62.15,62.22,62.13,62.18,49900.0,22.9002,22.926,22.8929,22.9113,49900.0
2007-02-13 11:00:00,62.18,62.24,62.17,62.23,76800.0,22.9113,22.9334,22.9076,22.9297,76800.0
2007-02-13 11:05:00,62.23,62.29,62.21,62.26,84100.0,22.9297,22.9518,22.9223,22.9408,84100.0
2007-02-13 11:10:00,62.27,62.28,62.22,62.25,43200.0,22.9444,22.9481,22.926,22.9371,43200.0
2007-02-13 11:15:00,62.25,62.25,62.23,62.24,30600.0,22.9371,22.9371,22.9297,22.9334,30600.0
2007-02-13 11:20:00,62.23,62.25,62.23,62.24,33900.0,22.9297,22.9371,22.9297,22.9334,33900.0
2007-02-13 11:25:00,62.23,62.29,62.23,62.26,104900.0,22.9297,22.9518,22.9297,22.9408,104900.0
2007-02-13 11:30:00,62.26,62.41,62.25,62.37,42000.0,22.9408,22.996,22.9371,22.9813,42000.0
2007-02-13 11:35:00,62.38,62.42,62.36,62.38,35000.0,22.985,22.9997,22.9776,22.985,35000.0
2007-02-13 11:40:00,62.38,62.39,62.35,62.39,13400.0,22.985,22.9887,22.9739,22.9887,13400.0
2007-02-13 11:45:00,62.39,62.46,62.39,62.44,58600.0,22.9887,23.0145,22.9887,23.0071,58600.0
2007-02-13 11:50:00,62.43,62.45,62.4,62.4,46100.0,23.0034,23.0108,22.9923,22.9923,46100.0
2007-02-13 11:55:00,62.41,62.47,62.39,62.39,24500.0,22.996,23.0181,22.9887,22.9887,24500.0
2007-02-13 12:00:00,62.38,62.46,62.37,62.45,55200.0,22.985,23.0145,22.9813,23.0108,55200.0
2007-02-13 12:05:00,62.45,62.47,62.41,62.44,42900.0,23.0108,23.0181,22.996,23.0071,42900.0
2007-02-13 12:10:00,62.43,62.49,62.42,62.49,21200.0,23.0034,23.0255,22.9997,23.0255,21200.0
2007-02-13 12:15:00,62.48,62.51,62.48,62.49,26500.0,23.0218,23.0329,23.0218,23.0255,26500.0
2007-02-13 12:20:00,62.48,62.52,62.47,62.52,12900.0,23.0218,23.0366,23.0181,23.0366,12900.0
2007-02-13 12:25:00,62.52,62.53,62.46,62.52,30600.0,23.0366,23.0402,23.0145,23.0366,30600.0
2007-02-13 12:30:00,62.51,62.52,62.44,62.45,52600.0,23.0329,23.0366,23.0071,23.0108,52600.0
2007-02-13 12:35:00,62.45,62.46,62.41,62.44,25100.0,23.0108,23.0145,22.996,23.0071,25100.0
2007-02-13 12:40:00,62.44,62.46,62.41,62.42,15000.0,23.0071,23.0145,22.996,22.9997,15000.0
2007-02-13 12:45:00,62.42,62.43,62.4,62.41,8100.0,22.9997,23.0034,22.9923,22.996,8100.0
2007-02-13 12:50:00,62.41,62.42,62.38,62.4,16100.0,22.996,22.9997,22.985,22.9923,16100.0
2007-02-13 12:55:00,62.39,62.44,62.39,62.43,9100.0,22.9887,23.0071,22.9887,23.0034,9100.0
2007-02-13 13:00:00,62.44,62.47,62.39,62.45,33100.0,23.0071,23.0181,22.9887,23.0108,33100.0
2007-02-13 13:05:00,62.46,62.48,62.45,62.48,15900.0,23.0145,23.0218,23.0108,23.0218,15900.0
2007-02-13 13:10:00,62.47,62.55,62.47,62.54,32900.0,23.0181,23.0476,23.0181,23.0439,32900.0
2007-02-13 13:15:00,62.54,62.6,62.51,62.58,54600.0,23.0439,23.066,23.0329,23.0587,54600.0
2007-02-13 13:20:00,62.58,62.6,62.55,62.57,27200.0,23.0587,23.066,23.0476,23.055,27200.0
2007-02-13 13:25:00,62.57,62.58,62.48,62.5,41500.0,23.055,23.0587,23.0218,23.0292,41500.0
2007-02-13 13:30:00,62.48,62.51,62.48,62.5,12700.0,23.0218,23.0329,23.0218,23.0292,12700.0
2007-02-13 13:35:00,62.51,62.51,62.45,62.47,28500.0,23.0329,23.0329,23.0108,23.0181,28500.0
2007-02-13 13:40:00,62.47,62.49,62.45,62.48,13000.0,23.0181,23.0255,23.0108,23.0218,13000.0
2007-02-13 13:45:00,62.46,62.51,62.45,62.51,46300.0,23.0145,23.0329,23.0108,23.0329,46300.0
2007-02-13 13:50:00,62.5,62.58,62.5,62.58,34800.0,23.0292,23.0587,23.0292,23.0587,34800.0
2007-02-13 13:55:00,62.57,62.57,62.52,62.55,18000.0,23.055,23.055,23.0366,23.0476,18000.0
2007-02-13 14:00:00,62.55,62.61,62.55,62.61,26700.0,23.0476,23.0697,23.0476,23.0697,26700.0
2007-02-13 14:05:00,62.61,62.67,62.61,62.64,40200.0,23.0697,23.0918,23.0697,23.0808,40200.0
2007-02-13 14:10:00,62.65,62.68,62.63,62.66,28300.0,23.0845,23.0955,23.0771,23.0881,28300.0
2007-02-13 14:15:00,62.65,62.69,62.61,62.66,95400.0,23.0845,23.0992,23.0697,23.0881,95400.0
2007-02-13 14:20:00,62.67,62.7,62.59,62.61,61200.0,23.0918,23.1029,23.0624,23.0697,61200.0
2007-02-13 14:25:00,62.61,62.69,62.61,62.64,14400.0,23.0697,23.0992,23.0697,23.0808,14400.0
2007-02-13 14:30:00,62.64,62.64,62.58,62.62,21900.0,23.0808,23.0808,23.0587,23.0734,21900.0
2007-02-13 14:35:00,62.62,62.64,62.58,62.59,22300.0,23.0734,23.0808,23.0587,23.0624,22300.0
2007-02-13 14:40:00,62.6,62.63,62.58,62.58,8100.0,23.066,23.0771,23.0587,23.0587,8100.0
2007-02-13 14:45:00,62.58,62.62,62.55,62.6,25500.0,23.0587,23.0734,23.0476,23.066,25500.0
2007-02-13 14:50:00,62.61,62.67,62.61,62.67,21300.0,23.0697,23.0918,23.0697,23.0918,21300.0
2007-02-13 14:55:00,62.66,62.69,62.65,62.67,25800.0,23.0881,23.0992,23.0845,23.0918,25800.0
2007-02-13 15:00:00,62.67,62.7,62.64,62.69,59600.0,23.0918,23.1029,23.0808,23.0992,59600.0
2007-02-13 15:05:00,62.7,62.7,62.67,62.68,42400.0,23.1029,23.1029,23.0918,23.0955,42400.0
2007-02-13 15:10:00,62.68,62.69,62.65,62.66,15900.0,23.0955,23.0992,23.0845,23.0881,15900.0
2007-02-13 15:15:00,62.66,62.69,62.65,62.67,26000.0,23.0881,23.0992,23.0845,23.0918,26000.0
2007-02-13 15:20:00,62.69,62.75,62.68,62.75,23900.0,23.0992,23.1213,23.0955,23.1213,23900.0
2007-02-13 15:25:00,62.75,62.75,62.73,62.74,22900.0,23.1213,23.1213,23.1139,23.1176,22900.0
2007-02-13 15:30:00,62.73,62.73,62.69,62.7,43000.0,23.1139,23.1139,23.0992,23.1029,43000.0
2007-02-13 15:35:00,62.69,62.76,62.69,62.76,35700.0,23.0992,23.125,23.0992,23.125,35700.0
2007-02-13 15:40:00,62.76,62.85,62.75,62.82,63900.0,23.125,23.1582,23.1213,23.1471,63900.0
2007-02-13 15:45:00,62.82,62.84,62.8,62.82,33600.0,23.1471,23.1545,23.1397,23.1471,33600.0
2007-02-13 15:50:00,62.82,62.83,62.78,62.8,58900.0,23.1471,23.1508,23.1324,23.1397,58900.0
2007-02-13 15:55:00,62.81,62.86,62.76,62.8,86700.0,23.1434,23.1618,23.125,23.1397,86700.0
2007-02-14 09:30:00,62.75,62.8,62.73,62.78,71900.0,23.1213,23.1397,23.1139,23.1324,71900.0
2007-02-14 09:35:00,62.77,62.81,62.72,62.75,102100.0,23.1287,23.1434,23.1103,23.1213,102100.0
2007-02-14 09:40:00,62.73,62.75,62.71,62.73,71400.0,23.1139,23.1213,23.1066,23.1139,71400.0
2007-02-14 09:45:00,62.73,62.75,62.65,62.67,46900.0,23.1139,23.1213,23.0845,23.0918,46900.0
2007-02-14 09:50:00,62.68,62.72,62.66,62.68,59400.0,23.0955,23.1103,23.0881,23.0955,59400.0
2007-02-14 09:55:00,62.68,62.78,62.67,62.72,112400.0,23.0955,23.1324,23.0918,23.1103,112400.0
2007-02-14 10:00:00,62.73,62.93,62.73,62.83,153600.0,23.1139,23.1876,23.1139,23.1508,153600.0
2007-02-14 10:05:00,62.83,62.94,62.81,62.89,73500.0,23.1508,23.1913,23.1434,23.1729,73500.0
2007-02-14 10:10:00,62.91,62.93,62.84,62.89,159600.0,23.1803,23.1876,23.1545,23.1729,159600.0
2007-02-14 10:15:00,62.89,62.93,62.85,62.93,90400.0,23.1729,23.1876,23.1582,23.1876,90400.0
2007-02-14 10:20:00,62.93,62.93,62.88,62.9,64200.0,23.1876,23.1876,23.1692,23.1766,64200.0
2007-02-14 10:25:00,62.9,62.91,62.83,62.86,53500.0,23.1766,23.1803,23.1508,23.1618,53500.0
2007-02-14 10:30:00,62.87,63.05,62.84,62.92,201300.0,23.1655,23.2318,23.1545,23.1839,201300.0
2007-02-14 10:35:00,62.92,63.06,62.92,63.02,209900.0,23.1839,23.2355,23.1839,23.2208,209900.0
2007-02-14 10:40:00,63.02,63.05,62.91,62.94,139300.0,23.2208,23.2318,23.1803,23.1913,139300.0
2007-02-14 10:45:00,62.94,62.95,62.83,62.86,72600.0,23.1913,23.195,23.1508,23.1618,72600.0
2007-02-14 10:50:00,62.86,62.91,62.8,62.84,81700.0,23.1618,23.1803,23.1397,23.1545,81700.0
2007-02-14 10:55:00,62.83,62.84,62.8,62.82,24700.0,23.1508,23.1545,23.1397,23.1471,24700.0
2007-02-14 11:00:00,62.81,62.85,62.77,62.8,90900.0,23.1434,23.1582,23.1287,23.1397,90900.0
2007-02-14 11:05:00,62.79,62.84,62.75,62.81,46700.0,23.136,23.1545,23.1213,23.1434,46700.0
2007-02-14 11:10:00,62.82,62.9,62.81,62.82,26600.0,23.1471,23.1766,23.1434,23.1471,26600.0
2007-02-14 11:15:00,62.83,62.85,62.77,62.78,22200.0,23.1508,23.1582,23.1287,23.1324,22200.0
2007-02-14 11:20:00,62.78,62.8,62.7,62.7,72700.0,23.1324,23.1397,23.1029,23.1029,72700.0
2007-02-14 11:25:00,62.7,62.73,62.68,62.68,96700.0,23.1029,23.1139,23.0955,23.0955,96700.0
2007-02-14 11:30:00,62.68,62.89,62.68,62.89,75000.0,23.0955,23.1729,23.0955,23.1729,75000.0
2007-02-14 11:35:00,62.9,62.94,62.84,62.93,38700.0,23.1766,23.1913,23.1545,23.1876,38700.0
2007-02-14 11:40:00,62.91,63.02,62.82,62.86,73600.0,23.1803,23.2208,23.1471,23.1618,73600.0
2007-02-14 11:45:00,62.87,62.9,62.82,62.84,15900.0,23.1655,23.1766,23.1471,23.1545,15900.0
2007-02-14 11:50:00,62.85,62.89,62.78,62.8,41700.0,23.1582,23.1729,23.1324,23.1397,41700.0
2007-02-14 11:55:00,62.81,62.81,62.75,62.75,24000.0,23.1434,23.1434,23.1213,23.1213,24000.0
2007-02-14 12:00:00,62.75,62.79,62.74,62.74,50300.0,23.1213,23.136,23.1176,23.1176,50300.0
2007-02-14 12:05:00,62.74,62.8,62.73,62.75,15400.0,23.1176,23.1397,23.1139,23.1213,15400.0
2007-02-14 12:10:00,62.75,62.76,62.7,62.71,37300.0,23.1213,23.125,23.1029,23.1066,37300.0
2007-02-14 12:15:00,62.71,62.75,62.69,62.69,26200.0,23.1066,23.1213,23.0992,23.0992,26200.0
2007-02-14 12:20:00,62.7,62.7,62.57,62.6,36000.0,23.1029,23.1029,23.055,23.066,36000.0
2007-02-14 12:25:00,62.59,62.59,62.49,62.5,43700.0,23.0624,23.0624,23.0255,23.0292,43700.0
2007-02-14 12:30:00,62.5,62.58,62.44,62.54,36300.0,23.0292,23.0587,23.0071,23.0439,36300.0
2007-02-14 12:35:00,62.53,62.57,62.49,62.51,22100.0,23.0402,23.055,23.0255,23.0329,22100.0
2007-02-14 12:40:00,62.51,62.57,62.51,62.54,14500.0,23.0329,23.055,23.0329,23.0439,14500.0
2007-02-14 12:45:00,62.54,62.54,62.46,62.46,26100.0,23.0439,23.0439,23.0145,23.0145,26100.0
2007-02-14 12:50:00,62.46,62.67,62.46,62.61,24000.0,23.0145,23.0918,23.0145,23.0697,24000.0
2007-02-14 12:55:00,62.61,62.67,62.59,62.65,6800.0,23.0697,23.0918,23.0624,23.0845,6800.0
2007-02-14 13:00:00,62.66,62.73,62.66,62.72,10000.0,23.0881,23.1139,23.0881,23.1103,10000.0
2007-02-14 13:05:00,62.72,62.79,62.72,62.76,18100.0,23.1103,23.136,23.1103,23.125,18100.0
2007-02-14 13:10:00,62.76,62.76,62.73,62.74,12800.0,23.125,23.125,23.1139,23.1176,12800.0
2007-02-14 13:15:00,62.74,62.77,62.65,62.65,15500.0,23.1176,23.1287,23.0845,23.0845,15500.0
2007-02-14 13:20:00,62.65,62.73,62.63,62.67,10300.0,23.0845,23.1139,23.0771,23.0918,10300.0
2007-02-14 13:25:00,62.67,62.76,62.64,62.74,11900.0,23.0918,23.125,23.0808,23.1176,11900.0
2007-02-14 13:30:00,62.73,62.77,62.71,62.71,10700.0,23.1139,23.1287,23.1066,23.1066,10700.0
2007-02-14 13:35:00,62.7,62.8,62.69,62.78,14300.0,23.1029,23.1397,23.0992,23.1324,14300.0
2007-02-14 13:40:00,62.79,62.8,62.77,62.77,11700.0,23.136,23.1397,23.1287,23.1287,11700.0
2007-02-14 13:45:00,62.77,62.86,62.77,62.83,27300.0,23.1287,23.1618,23.1287,23.1508,27300.0
2007-02-14 13:50:00,62.84,62.86,62.79,62.79,16300.0,23.1545,23.1618,23.136,23.136,16300.0
2007-02-14 13:55:00,62.79,62.82,62.76,62.77,10600.0,23.136,23.1471,23.125,23.1287,10600.0
2007-02-14 14:00:00,62.78,62.85,62.77,62.82,13200.0,23.1324,23.1582,23.1287,23.1471,13200.0
2007-02-14 14:05:00,62.83,62.94,62.82,62.91,48200.0,23.1508,23.1913,23.1471,23.1803,48200.0
2007-02-14 14:10:00,62.92,62.95,62.9,62.95,21400.0,23.1839,23.195,23.1766,23.195,21400.0
2007-02-14 14:15:00,62.95,62.99,62.9,62.9,16400.0,23.195,23.2097,23.1766,23.1766,16400.0
2007-02-14 14:20:00,62.9,62.91,62.76,62.79,38000.0,23.1766,23.1803,23.125,23.136,38000.0
2007-02-14 14:25:00,62.8,62.85,62.76,62.8,18100.0,23.1397,23.1582,23.125,23.1397,18100.0
2007-02-14 14:30:00,62.8,62.86,62.79,62.8,6900.0,23.1397,23.1618,23.136,23.1397,6900.0
2007-02-14 14:35:00,62.79,62.87,62.79,62.86,29500.0,23.136,23.1655,23.136,23.1618,29500.0
2007-02-14 14:40:00,62.86,62.89,62.85,62.86,21500.0,23.1618,23.1729,23.1582,23.1618,21500.0
2007-02-14 14:45:00,62.87,62.88,62.85,62.86,25200.0,23.1655,23.1692,23.1582,23.1618,25200.0
2007-02-14 14:50:00,62.87,62.88,62.85,62.85,26100.0,23.1655,23.1692,23.1582,23.1582,26100.0
2007-02-14 14:55:00,62.85,62.89,62.83,62.86,33300.0,23.1582,23.1729,23.1508,23.1618,33300.0
2007-02-14 15:00:00,62.86,62.86,62.82,62.85,12100.0,23.1618,23.1618,23.1471,23.1582,12100.0
2007-02-14 15:05:00,62.86,62.92,62.85,62.86,27500.0,23.1618,23.1839,23.1582,23.1618,27500.0
2007-02-14 15:10:00,62.87,62.87,62.85,62.85,11500.0,23.1655,23.1655,23.1582,23.1582,11500.0
2007-02-14 15:15:00,62.85,62.86,62.82,62.82,13500.0,23.1582,23.1618,23.1471,23.1471,13500.0
2007-02-14 15:20:00,62.82,62.89,62.82,62.85,19800.0,23.1471,23.1729,23.1471,23.1582,19800.0
2007-02-14 15:25:00,62.85,62.85,62.81,62.82,20300.0,23.1582,23.1582,23.1434,23.1471,20300.0
2007-02-14 15:30:00,62.82,62.86,62.82,62.84,15700.0,23.1471,23.1618,23.1471,23.1545,15700.0
2007-02-14 15:35:00,62.84,62.87,62.83,62.86,23400.0,23.1545,23.1655,23.1508,23.1618,23400.0
2007-02-14 15:40:00,62.85,62.88,62.85,62.87,28200.0,23.1582,23.1692,23.1582,23.1655,28200.0
2007-02-14 15:45:00,62.87,62.88,62.79,62.79,37900.0,23.1655,23.1692,23.136,23.136,37900.0
2007-02-14 15:50:00,62.8,62.82,62.78,62.8,50400.0,23.1397,23.1471,23.1324,23.1397,50400.0
2007-02-14 15:55:00,62.8,62.84,62.8,62.82,76400.0,23.1397,23.1545,23.1397,23.1471,76400.0
2007-02-15 09:30:00,63.03,63.09,63.0,63.04,142800.0,23.2245,23.2466,23.2134,23.2282,142800.0
2007-02-15 09:35:00,63.0,63.04,62.93,62.95,55900.0,23.2134,23.2282,23.1876,23.195,55900.0
2007-02-15 09:40:00,62.95,63.0,62.91,62.98,36900.0,23.195,23.2134,23.1803,23.2061,36900.0
2007-02-15 09:45:00,62.95,63.02,62.93,62.94,55300.0,23.195,23.2208,23.1876,23.1913,55300.0
2007-02-15 09:50:00,62.95,63.01,62.9,63.0,88000.0,23.195,23.2171,23.1766,23.2134,88000.0
2007-02-15 09:55:00,62.98,63.02,62.95,62.96,73700.0,23.2061,23.2208,23.195,23.1987,73700.0
2007-02-15 10:00:00,62.95,62.98,62.87,62.97,129300.0,23.195,23.2061,23.1655,23.2024,129300.0
2007-02-15 10:05:00,62.97,62.98,62.88,62.9,63700.0,23.2024,23.2061,23.1692,23.1766,63700.0
2007-02-15 10:10:00,62.89,62.89,62.86,62.88,45000.0,23.1729,23.1729,23.1618,23.1692,45000.0
2007-02-15 10:15:00,62.87,62.87,62.82,62.85,37200.0,23.1655,23.1655,23.1471,23.1582,37200.0
2007-02-15 10:20:00,62.85,62.86,62.78,62.82,38200.0,23.1582,23.1618,23.1324,23.1471,38200.0
2007-02-15 10:25:00,62.82,62.82,62.72,62.75,66200.0,23.1471,23.1471,23.1103,23.1213,66200.0
2007-02-15 10:30:00,62.75,62.86,62.75,62.81,120100.0,23.1213,23.1618,23.1213,23.1434,120100.0
2007-02-15 10:35:00,62.81,62.87,62.8,62.84,33000.0,23.1434,23.1655,23.1397,23.1545,33000.0
2007-02-15 10:40:00,62.82,62.84,62.78,62.81,76000.0,23.1471,23.1545,23.1324,23.1434,76000.0
2007-02-15 10:45:00,62.81,62.81,62.66,62.67,104100.0,23.1434,23.1434,23.0881,23.0918,104100.0
2007-02-15 10:50:00,62.67,62.75,62.66,62.73,41100.0,23.0918,23.1213,23.0881,23.1139,41100.0
2007-02-15 10:55:00,62.74,62.76,62.7,62.74,40200.0,23.1176,23.125,23.1029,23.1176,40200.0
2007-02-15 11:00:00,62.74,62.82,62.74,62.8,39200.0,23.1176,23.1471,23.1176,23.1397,39200.0
2007-02-15 11:05:00,62.8,62.84,62.77,62.8,25800.0,23.1397,23.1545,23.1287,23.1397,25800.0
2007-02-15 11:10:00,62.8,62.85,62.73,62.85,56100.0,23.1397,23.1582,23.1139,23.1582,56100.0
2007-02-15 11:15:00,62.86,62.88,62.81,62.81,33400.0,23.1618,23.1692,23.1434,23.1434,33400.0
2007-02-15 11:20:00,62.82,62.88,62.81,62.87,20000.0,23.1471,23.1692,23.1434,23.1655,20000.0
2007-02-15 11:25:00,62.87,62.88,62.81,62.87,39600.0,23.1655,23.1692,23.1434,23.1655,39600.0
2007-02-15 11:30:00,62.87,62.93,62.84,62.9,60800.0,23.1655,23.1876,23.1545,23.1766,60800.0
2007-02-15 11:35:00,62.88,62.9,62.84,62.84,12200.0,23.1692,23.1766,23.1545,23.1545,12200.0
2007-02-15 11:40:00,62.84,62.98,62.84,62.97,22900.0,23.1545,23.2061,23.1545,23.2024,22900.0
2007-02-15 11:45:00,62.98,62.98,62.88,62.88,24700.0,23.2061,23.2061,23.1692,23.1692,24700.0
2007-02-15 11:50:00,62.87,62.9,62.85,62.87,62900.0,23.1655,23.1766,23.1582,23.1655,62900.0
2007-02-15 11:55:00,62.87,62.89,62.85,62.87,44500.0,23.1655,23.1729,23.1582,23.1655,44500.0
2007-02-15 12:00:00,62.89,62.89,62.85,62.88,37900.0,23.1729,23.1729,23.1582,23.1692,37900.0
2007-02-15 12:05:00,62.88,62.88,62.81,62.83,30100.0,23.1692,23.1692,23.1434,23.1508,30100.0
2007-02-15 12:10:00,62.83,62.88,62.81,62.85,25700.0,23.1508,23.1692,23.1434,23.1582,25700.0
2007-02-15 12:15:00,62.86,62.96,62.85,62.95,43800.0,23.1618,23.1987,23.1582,23.195,43800.0
2007-02-15 12:20:00,62.95,62.97,62.95,62.95,12100.0,23.195,23.2024,23.195,23.195,12100.0
2007-02-15 12:25:00,62.96,63.02,62.96,62.98,46200.0,23.1987,23.2208,23.1987,23.2061,46200.0
2007-02-15 12:30:00,62.97,63.01,62.95,63.01,34400.0,23.2024,23.2171,23.195,23.2171,34400.0
2007-02-15 12:35:00,63.01,63.04,63.0,63.02,24800.0,23.2171,23.2282,23.2134,23.2208,24800.0
2007-02-15 12:40:00,63.03,63.08,63.03,63.05,26200.0,23.2245,23.2429,23.2245,23.2318,26200.0
2007-02-15 12:45:00,63.06,63.08,63.01,63.01,16700.0,23.2355,23.2429,23.2171,23.2171,16700.0
2007-02-15 12:50:00,63.01,63.02,62.99,63.0,61800.0,23.2171,23.2208,23.2097,23.2134,61800.0
2007-02-15 12:55:00,63.0,63.0,62.92,62.93,18700.0,23.2134,23.2134,23.1839,23.1876,18700.0
2007-02-15 13:00:00,62.93,62.95,62.92,62.94,17700.0,23.1876,23.195,23.1839,23.1913,17700.0
2007-02-15 13:05:00,62.94,62.95,62.91,62.93,14900.0,23.1913,23.195,23.1803,23.1876,14900.0
2007-02-15 13:10:00,62.94,62.94,62.9,62.94,38900.0,23.1913,23.1913,23.1766,23.1913,38900.0
2007-02-15 13:15:00,62.94,62.94,62.93,62.94,15700.0,23.1913,23.1913,23.1876,23.1913,15700.0
2007-02-15 13:20:00,62.94,62.94,62.91,62.91,17000.0,23.1913,23.1913,23.1803,23.1803,17000.0
2007-02-15 13:25:00,62.9,62.93,62.88,62.92,9000.0,23.1766,23.1876,23.1692,23.1839,9000.0
2007-02-15 13:30:00,62.92,63.06,62.91,63.03,38000.0,23.1839,23.2355,23.1803,23.2245,38000.0
2007-02-15 13:35:00,63.03,63.06,62.93,62.94,25700.0,23.2245,23.2355,23.1876,23.1913,25700.0
2007-02-15 13:40:00,62.94,62.97,62.94,62.96,20900.0,23.1913,23.2024,23.1913,23.1987,20900.0
2007-02-15 13:45:00,62.96,62.97,62.9,62.91,17400.0,23.1987,23.2024,23.1766,23.1803,17400.0
2007-02-15 13:50:00,62.91,62.95,62.91,62.93,12000.0,23.1803,23.195,23.1803,23.1876,12000.0
2007-02-15 13:55:00,62.93,62.97,62.93,62.97,7400.0,23.1876,23.2024,23.1876,23.2024,7400.0
2007-02-15 14:00:00,62.97,62.97,62.93,62.96,25900.0,23.2024,23.2024,23.1876,23.1987,25900.0
2007-02-15 14:05:00,62.96,63.01,62.96,63.01,20400.0,23.1987,23.2171,23.1987,23.2171,20400.0
2007-02-15 14:10:00,62.99,63.0,62.99,62.99,20100.0,23.2097,23.2134,23.2097,23.2097,20100.0
2007-02-15 14:15:00,62.99,63.04,62.99,63.04,39500.0,23.2097,23.2282,23.2097,23.2282,39500.0
2007-02-15 14:20:00,63.04,63.08,62.9,63.0,55100.0,23.2282,23.2429,23.1766,23.2134,55100.0
2007-02-15 14:25:00,63.0,63.13,62.98,63.06,28500.0,23.2134,23.2613,23.2061,23.2355,28500.0
2007-02-15 14:30:00,63.04,63.09,63.03,63.05,20800.0,23.2282,23.2466,23.2245,23.2318,20800.0
2007-02-15 14:35:00,63.05,63.09,63.05,63.09,9400.0,23.2318,23.2466,23.2318,23.2466,9400.0
2007-02-15 14:40:00,63.08,63.12,63.06,63.1,18100.0,23.2429,23.2576,23.2355,23.2503,18100.0
2007-02-15 14:45:00,63.1,63.12,63.05,63.05,19900.0,23.2503,23.2576,23.2318,23.2318,19900.0
2007-02-15 14:50:00,63.05,63.12,63.05,63.12,30400.0,23.2318,23.2576,23.2318,23.2576,30400.0
2007-02-15 14:55:00,63.12,63.15,63.1,63.15,20000.0,23.2576,23.2687,23.2503,23.2687,20000.0
2007-02-15 15:00:00,63.12,63.16,63.1,63.11,61000.0,23.2576,23.2724,23.2503,23.254,61000.0
2007-02-15 15:05:00,63.12,63.13,63.1,63.11,54000.0,23.2576,23.2613,23.2503,23.254,54000.0
2007-02-15 15:10:00,63.12,63.12,63.09,63.1,39200.0,23.2576,23.2576,23.2466,23.2503,39200.0
2007-02-15 15:15:00,63.11,63.12,63.08,63.09,17300.0,23.254,23.2576,23.2429,23.2466,17300.0
2007-02-15 15:20:00,63.09,63.11,63.09,63.1,31000.0,23.2466,23.254,23.2466,23.2503,31000.0
2007-02-15 15:25:00,63.11,63.12,63.1,63.12,27400.0,23.254,23.2576,23.2503,23.2576,27400.0
2007-02-15 15:30:00,63.12,63.13,63.11,63.13,24300.0,23.2576,23.2613,23.254,23.2613,24300.0
2007-02-15 15:35:00,63.12,63.13,63.11,63.12,25600.0,23.2576,23.2613,23.254,23.2576,25600.0
2007-02-15 15:40:00,63.12,63.12,63.11,63.11,33900.0,23.2576,23.2576,23.254,23.254,33900.0
2007-02-15 15:45:00,63.12,63.14,63.11,63.13,34500.0,23.2576,23.265,23.254,23.2613,34500.0
2007-02-15 15:50:00,63.12,63.13,63.07,63.08,50800.0,23.2576,23.2613,23.2392,23.2429,50800.0
2007-02-15 15:55:00,63.06,63.08,63.0,63.06,109700.0,23.2355,23.2429,23.2134,23.2355,109700.0
2007-02-16 09:30:00,62.61,62.74,62.6,62.74,137200.0,23.0697,23.1176,23.066,23.1176,137200.0
2007-02-16 09:35:00,62.73,62.76,62.7,62.72,56100.0,23.1139,23.125,23.1029,23.1103,56100.0
2007-02-16 09:40:00,62.73,62.76,62.68,62.68,52300.0,23.1139,23.125,23.0955,23.0955,52300.0
2007-02-16 09:45:00,62.68,62.7,62.61,62.65,59200.0,23.0955,23.1029,23.0697,23.0845,59200.0
2007-02-16 09:50:00,62.65,62.67,62.61,62.63,29400.0,23.0845,23.0918,23.0697,23.0771,29400.0
2007-02-16 09:55:00,62.64,62.68,62.63,62.67,34100.0,23.0808,23.0955,23.0771,23.0918,34100.0
2007-02-16 10:00:00,62.66,62.7,62.51,62.54,94400.0,23.0881,23.1029,23.0329,23.0439,94400.0
2007-02-16 10:05:00,62.53,62.57,62.52,62.56,36600.0,23.0402,23.055,23.0366,23.0513,36600.0
2007-02-16 10:10:00,62.56,62.57,62.43,62.5,113300.0,23.0513,23.055,23.0034,23.0292,113300.0
2007-02-16 10:15:00,62.48,62.5,62.45,62.5,29000.0,23.0218,23.0292,23.0108,23.0292,29000.0
2007-02-16 10:20:00,62.49,62.58,62.49,62.55,54900.0,23.0255,23.0587,23.0255,23.0476,54900.0
2007-02-16 10:25:00,62.56,62.63,62.56,62.59,33900.0,23.0513,23.0771,23.0513,23.0624,33900.0
2007-02-16 10:30:00,62.57,62.59,62.56,62.58,14500.0,23.055,23.0624,23.0513,23.0587,14500.0
2007-02-16 10:35:00,62.57,62.58,62.56,62.57,7800.0,23.055,23.0587,23.0513,23.055,7800.0
2007-02-16 10:40:00,62.56,62.59,62.53,62.59,67100.0,23.0513,23.0624,23.0402,23.0624,67100.0
2007-02-16 10:45:00,62.58,62.67,62.58,62.64,53100.0,23.0587,23.0918,23.0587,23.0808,53100.0
2007-02-16 10:50:00,62.65,62.72,62.63,62.68,22400.0,23.0845,23.1103,23.0771,23.0955,22400.0
2007-02-16 10:55:00,62.67,62.69,62.66,62.66,27400.0,23.0918,23.0992,23.0881,23.0881,27400.0
2007-02-16 11:00:00,62.65,62.66,62.6,62.61,39200.0,23.0845,23.0881,23.066,23.0697,39200.0
2007-02-16 11:05:00,62.61,62.69,62.61,62.67,22600.0,23.0697,23.0992,23.0697,23.0918,22600.0
2007-02-16 11:10:00,62.67,62.71,62.65,62.65,27600.0,23.0918,23.1066,23.0845,23.0845,27600.0
2007-02-16 11:15:00,62.66,62.66,62.61,62.63,11900.0,23.0881,23.0881,23.0697,23.0771,11900.0
2007-02-16 11:20:00,62.63,62.69,62.63,62.67,15400.0,23.0771,23.0992,23.0771,23.0918,15400.0
2007-02-16 11:25:00,62.68,62.68,62.64,62.67,14100.0,23.0955,23.0955,23.0808,23.0918,14100.0
2007-02-16 11:30:00,62.68,62.69,62.64,62.66,20000.0,23.0955,23.0992,23.0808,23.0881,20000.0
2007-02-16 11:35:00,62.67,62.68,62.65,62.66,17000.0,23.0918,23.0955,23.0845,23.0881,17000.0
2007-02-16 11:40:00,62.67,62.69,62.63,62.65,59600.0,23.0918,23.0992,23.0771,23.0845,59600.0
2007-02-16 11:45:00,62.66,62.73,62.66,62.72,13400.0,23.0881,23.1139,23.0881,23.1103,13400.0
2007-02-16 11:50:00,62.71,62.74,62.65,62.65,14300.0,23.1066,23.1176,23.0845,23.0845,14300.0
2007-02-16 11:55:00,62.68,62.74,62.67,62.73,24200.0,23.0955,23.1176,23.0918,23.1139,24200.0
2007-02-16 12:00:00,62.71,62.74,62.71,62.71,28300.0,23.1066,23.1176,23.1066,23.1066,28300.0
2007-02-16 12:05:00,62.72,62.75,62.68,62.74,52100.0,23.1103,23.1213,23.0955,23.1176,52100.0
2007-02-16 12:10:00,62.73,62.74,62.71,62.71,11700.0,23.1139,23.1176,23.1066,23.1066,11700.0
2007-02-16 12:15:00,62.72,62.74,62.72,62.74,8000.0,23.1103,23.1176,23.1103,23.1176,8000.0
2007-02-16 12:20:00,62.74,62.85,62.74,62.82,42300.0,23.1176,23.1582,23.1176,23.1471,42300.0
2007-02-16 12:25:00,62.82,62.85,62.81,62.82,9800.0,23.1471,23.1582,23.1434,23.1471,9800.0
2007-02-16 12:30:00,62.83,62.89,62.83,62.84,92200.0,23.1508,23.1729,23.1508,23.1545,92200.0
2007-02-16 12:35:00,62.83,62.85,62.78,62.79,77300.0,23.1508,23.1582,23.1324,23.136,77300.0
2007-02-16 12:40:00,62.78,62.78,62.75,62.76,16300.0,23.1324,23.1324,23.1213,23.125,16300.0
2007-02-16 12:45:00,62.75,62.83,62.74,62.78,12800.0,23.1213,23.1508,23.1176,23.1324,12800.0
2007-02-16 12:50:00,62.78,62.81,62.77,62.81,16700.0,23.1324,23.1434,23.1287,23.1434,16700.0
2007-02-16 12:55:00,62.8,62.81,62.77,62.77,17300.0,23.1397,23.1434,23.1287,23.1287,17300.0
2007-02-16 13:00:00,62.77,62.77,62.72,62.75,7600.0,23.1287,23.1287,23.1103,23.1213,7600.0
2007-02-16 13:05:00,62.76,62.76,62.71,62.72,23500.0,23.125,23.125,23.1066,23.1103,23500.0
2007-02-16 13:10:00,62.72,62.73,62.68,62.69,20900.0,23.1103,23.1139,23.0955,23.0992,20900.0
2007-02-16 13:15:00,62.69,62.75,62.69,62.72,11900.0,23.0992,23.1213,23.0992,23.1103,11900.0
2007-02-16 13:20:00,62.73,62.73,62.69,62.72,11200.0,23.1139,23.1139,23.0992,23.1103,11200.0
2007-02-16 13:25:00,62.71,62.72,62.64,62.68,16700.0,23.1066,23.1103,23.0808,23.0955,16700.0
2007-02-16 13:30:00,62.68,62.68,62.66,62.67,7800.0,23.0955,23.0955,23.0881,23.0918,7800.0
2007-02-16 13:35:00,62.68,62.71,62.66,62.71,9800.0,23.0955,23.1066,23.0881,23.1066,9800.0
2007-02-16 13:40:00,62.71,62.74,62.7,62.73,12400.0,23.1066,23.1176,23.1029,23.1139,12400.0
2007-02-16 13:45:00,62.73,62.74,62.71,62.72,8100.0,23.1139,23.1176,23.1066,23.1103,8100.0
2007-02-16 13:50:00,62.72,62.73,62.68,62.7,21700.0,23.1103,23.1139,23.0955,23.1029,21700.0
2007-02-16 13:55:00,62.7,62.71,62.63,62.65,30500.0,23.1029,23.1066,23.0771,23.0845,30500.0
2007-02-16 14:00:00,62.65,62.66,62.64,62.65,13000.0,23.0845,23.0881,23.0808,23.0845,13000.0
2007-02-16 14:05:00,62.65,62.65,62.61,62.64,18500.0,23.0845,23.0845,23.0697,23.0808,18500.0
2007-02-16 14:10:00,62.64,62.64,62.6,62.61,9100.0,23.0808,23.0808,23.066,23.0697,9100.0
2007-02-16 14:15:00,62.62,62.68,62.62,62.64,34200.0,23.0734,23.0955,23.0734,23.0808,34200.0
2007-02-16 14:20:00,62.64,62.68,62.62,62.68,19700.0,23.0808,23.0955,23.0734,23.0955,19700.0
2007-02-16 14:25:00,62.67,62.69,62.66,62.66,13700.0,23.0918,23.0992,23.0881,23.0881,13700.0
2007-02-16 14:30:00,62.64,62.69,62.64,62.65,13700.0,23.0808,23.0992,23.0808,23.0845,13700.0
2007-02-16 14:35:00,62.65,62.66,62.64,62.64,8400.0,23.0845,23.0881,23.0808,23.0808,8400.0
2007-02-16 14:40:00,62.64,62.65,62.63,62.63,7900.0,23.0808,23.0845,23.0771,23.0771,7900.0
2007-02-16 14:45:00,62.64,62.67,62.63,62.65,13500.0,23.0808,23.0918,23.0771,23.0845,13500.0
2007-02-16 14:50:00,62.65,62.66,62.62,62.62,12400.0,23.0845,23.0881,23.0734,23.0734,12400.0
2007-02-16 14:55:00,62.63,62.65,62.61,62.61,12300.0,23.0771,23.0845,23.0697,23.0697,12300.0
2007-02-16 15:00:00,62.63,62.64,62.6,62.62,16500.0,23.0771,23.0808,23.066,23.0734,16500.0
2007-02-16 15:05:00,62.62,62.64,62.6,62.62,19500.0,23.0734,23.0808,23.066,23.0734,19500.0
2007-02-16 15:10:00,62.62,62.63,62.61,62.62,15400.0,23.0734,23.0771,23.0697,23.0734,15400.0
2007-02-16 15:15:00,62.63,62.64,62.6,62.64,16800.0,23.0771,23.0808,23.066,23.0808,16800.0
2007-02-16 15:20:00,62.65,62.65,62.62,62.64,17300.0,23.0845,23.0845,23.0734,23.0808,17300.0
2007-02-16 15:25:00,62.64,62.66,62.63,62.65,23900.0,23.0808,23.0881,23.0771,23.0845,23900.0
2007-02-16 15:30:00,62.66,62.67,62.64,62.65,20200.0,23.0881,23.0918,23.0808,23.0845,20200.0
2007-02-16 15:35:00,62.65,62.69,62.65,62.66,70200.0,23.0845,23.0992,23.0845,23.0881,70200.0
2007-02-16 15:40:00,62.66,62.66,62.61,62.62,49500.0,23.0881,23.0881,23.0697,23.0734,49500.0
2007-02-16 15:45:00,62.62,62.66,62.62,62.62,28000.0,23.0734,23.0881,23.0734,23.0734,28000.0
2007-02-16 15:50:00,62.62,62.62,62.6,62.61,71200.0,23.0734,23.0734,23.066,23.0697,71200.0
2007-02-16 15:55:00,62.61,62.65,62.6,62.64,83800.0,23.0697,23.0845,23.066,23.0808,83800.0
2007-02-20 09:30:00,61.96,61.98,61.96,61.98,9300.0,22.8302,22.8376,22.8302,22.8376,9300.0
2007-02-20 09:35:00,62.0,62.0,61.95,61.95,187200.0,22.845,22.845,22.8265,22.8265,187200.0
2007-02-20 09:40:00,61.95,62.06,61.95,62.0,129600.0,22.8265,22.8671,22.8265,22.845,129600.0
2007-02-20 09:45:00,62.01,62.05,61.99,62.02,98600.0,22.8486,22.8634,22.8413,22.8523,98600.0
2007-02-20 09:50:00,62.02,62.02,61.95,61.95,152000.0,22.8523,22.8523,22.8265,22.8265,152000.0
2007-02-20 09:55:00,61.95,62.0,61.95,61.99,72800.0,22.8265,22.845,22.8265,22.8413,72800.0
2007-02-20 10:00:00,61.99,61.99,61.9,61.94,113000.0,22.8413,22.8413,22.8081,22.8228,113000.0
2007-02-20 10:05:00,61.94,62.0,61.93,62.0,22500.0,22.8228,22.845,22.8192,22.845,22500.0
2007-02-20 10:10:00,61.98,62.0,61.98,62.0,19500.0,22.8376,22.845,22.8376,22.845,19500.0
2007-02-20 10:15:00,62.0,62.01,61.98,62.0,132100.0,22.845,22.8486,22.8376,22.845,132100.0
2007-02-20 10:20:00,62.0,62.05,61.99,62.05,38100.0,22.845,22.8634,22.8413,22.8634,38100.0
2007-02-20 10:25:00,62.04,62.15,62.03,62.14,44800.0,22.8597,22.9002,22.856,22.8965,44800.0
2007-02-20 10:30:00,62.14,62.17,62.09,62.09,76100.0,22.8965,22.9076,22.8781,22.8781,76100.0
2007-02-20 10:35:00,62.09,62.11,62.07,62.08,45300.0,22.8781,22.8855,22.8707,22.8744,45300.0
2007-02-20 10:40:00,62.08,62.08,62.01,62.05,37700.0,22.8744,22.8744,22.8486,22.8634,37700.0
2007-02-20 10:45:00,62.05,62.16,62.05,62.14,48100.0,22.8634,22.9039,22.8634,22.8965,48100.0
2007-02-20 10:50:00,62.15,62.15,62.12,62.14,48700.0,22.9002,22.9002,22.8892,22.8965,48700.0
2007-02-20 10:55:00,62.14,62.14,62.13,62.13,12600.0,22.8965,22.8965,22.8929,22.8929,12600.0
2007-02-20 11:00:00,62.13,62.2,62.11,62.2,39200.0,22.8929,22.9187,22.8855,22.9187,39200.0
2007-02-20 11:05:00,62.2,62.25,62.18,62.21,33400.0,22.9187,22.9371,22.9113,22.9223,33400.0
2007-02-20 11:10:00,62.22,62.23,62.13,62.13,37700.0,22.926,22.9297,22.8929,22.8929,37700.0
2007-02-20 11:15:00,62.14,62.29,62.13,62.29,55700.0,22.8965,22.9518,22.8929,22.9518,55700.0
2007-02-20 11:20:00,62.28,62.29,62.23,62.29,54200.0,22.9481,22.9518,22.9297,22.9518,54200.0
2007-02-20 11:25:00,62.29,62.34,62.27,62.34,76900.0,22.9518,22.9702,22.9444,22.9702,76900.0
2007-02-20 11:30:00,62.34,62.39,62.34,62.35,36900.0,22.9702,22.9887,22.9702,22.9739,36900.0
2007-02-20 11:35:00,62.35,62.39,62.27,62.34,37700.0,22.9739,22.9887,22.9444,22.9702,37700.0
2007-02-20 11:40:00,62.34,62.34,62.27,62.29,23500.0,22.9702,22.9702,22.9444,22.9518,23500.0
2007-02-20 11:45:00,62.29,62.33,62.25,62.32,18400.0,22.9518,22.9666,22.9371,22.9629,18400.0
2007-02-20 11:50:00,62.32,62.33,62.29,62.29,8100.0,22.9629,22.9666,22.9518,22.9518,8100.0
2007-02-20 11:55:00,62.29,62.29,62.25,62.28,16700.0,22.9518,22.9518,22.9371,22.9481,16700.0
2007-02-20 12:00:00,62.29,62.31,62.27,62.28,23200.0,22.9518,22.9592,22.9444,22.9481,23200.0
2007-02-20 12:05:00,62.28,62.28,62.25,62.27,10800.0,22.9481,22.9481,22.9371,22.9444,10800.0
2007-02-20 12:10:00,62.27,62.27,62.22,62.22,26000.0,22.9444,22.9444,22.926,22.926,26000.0
2007-02-20 12:15:00,62.21,62.27,62.21,62.25,14800.0,22.9223,22.9444,22.9223,22.9371,14800.0
2007-02-20 12:20:00,62.25,62.28,62.23,62.24,18000.0,22.9371,22.9481,22.9297,22.9334,18000.0
2007-02-20 12:25:00,62.23,62.28,62.23,62.26,12700.0,22.9297,22.9481,22.9297,22.9408,12700.0
2007-02-20 12:30:00,62.26,62.27,62.2,62.21,16300.0,22.9408,22.9444,22.9187,22.9223,16300.0
2007-02-20 12:35:00,62.21,62.25,62.19,62.21,18100.0,22.9223,22.9371,22.915,22.9223,18100.0
2007-02-20 12:40:00,62.21,62.23,62.19,62.21,17900.0,22.9223,22.9297,22.915,22.9223,17900.0
2007-02-20 12:45:00,62.2,62.22,62.18,62.2,20300.0,22.9187,22.926,22.9113,22.9187,20300.0
2007-02-20 12:50:00,62.19,62.19,62.17,62.19,8600.0,22.915,22.915,22.9076,22.915,8600.0
2007-02-20 12:55:00,62.19,62.19,62.14,62.16,13000.0,22.915,22.915,22.8965,22.9039,13000.0
2007-02-20 13:00:00,62.15,62.17,62.11,62.13,24000.0,22.9002,22.9076,22.8855,22.8929,24000.0
2007-02-20 13:05:00,62.13,62.13,62.08,62.12,18600.0,22.8929,22.8929,22.8744,22.8892,18600.0
2007-02-20 13:10:00,62.13,62.15,62.06,62.1,24900.0,22.8929,22.9002,22.8671,22.8818,24900.0
2007-02-20 13:15:00,62.1,62.14,62.06,62.07,15100.0,22.8818,22.8965,22.8671,22.8707,15100.0
2007-02-20 13:20:00,62.09,62.12,62.08,62.1,8200.0,22.8781,22.8892,22.8744,22.8818,8200.0
2007-02-20 13:25:00,62.11,62.17,62.1,62.14,23200.0,22.8855,22.9076,22.8818,22.8965,23200.0
2007-02-20 13:30:00,62.15,62.15,62.1,62.12,12100.0,22.9002,22.9002,22.8818,22.8892,12100.0
2007-02-20 13:35:00,62.12,62.15,62.1,62.12,21300.0,22.8892,22.9002,22.8818,22.8892,21300.0
2007-02-20 13:40:00,62.13,62.16,62.1,62.16,23800.0,22.8929,22.9039,22.8818,22.9039,23800.0
2007-02-20 13:45:00,62.16,62.18,62.12,62.12,16200.0,22.9039,22.9113,22.8892,22.8892,16200.0
2007-02-20 13:50:00,62.13,62.13,62.1,62.1,17600.0,22.8929,22.8929,22.8818,22.8818,17600.0
2007-02-20 13:55:00,62.1,62.1,62.06,62.1,19300.0,22.8818,22.8818,22.8671,22.8818,19300.0
2007-02-20 14:00:00,62.11,62.16,62.06,62.12,46900.0,22.8855,22.9039,22.8671,22.8892,46900.0
2007-02-20 14:05:00,62.12,62.14,62.09,62.13,24300.0,22.8892,22.8965,22.8781,22.8929,24300.0
2007-02-20 14:10:00,62.14,62.2,62.14,62.17,20500.0,22.8965,22.9187,22.8965,22.9076,20500.0
2007-02-20 14:15:00,62.17,62.3,62.17,62.23,32400.0,22.9076,22.9555,22.9076,22.9297,32400.0
2007-02-20 14:20:00,62.23,62.25,62.16,62.19,9200.0,22.9297,22.9371,22.9039,22.915,9200.0
2007-02-20 14:25:00,62.19,62.22,62.17,62.21,15200.0,22.915,22.926,22.9076,22.9223,15200.0
2007-02-20 14:30:00,62.2,62.2,62.14,62.2,19100.0,22.9187,22.9187,22.8965,22.9187,19100.0
2007-02-20 14:35:00,62.2,62.2,62.16,62.18,19600.0,22.9187,22.9187,22.9039,22.9113,19600.0
2007-02-20 14:40:00,62.18,62.21,62.18,62.21,12500.0,22.9113,22.9223,22.9113,22.9223,12500.0
2007-02-20 14:45:00,62.2,62.25,62.2,62.24,10800.0,22.9187,22.9371,22.9187,22.9334,10800.0
2007-02-20 14:50:00,62.24,62.24,62.22,62.23,13300.0,22.9334,22.9334,22.926,22.9297,13300.0
2007-02-20 14:55:00,62.23,62.26,62.23,62.26,20200.0,22.9297,22.9408,22.9297,22.9408,20200.0
2007-02-20 15:00:00,62.25,62.26,62.24,62.25,26900.0,22.9371,22.9408,22.9334,22.9371,26900.0
2007-02-20 15:05:00,62.25,62.29,62.23,62.28,17500.0,22.9371,22.9518,22.9297,22.9481,17500.0
2007-02-20 15:10:00,62.28,62.28,62.24,62.25,17800.0,22.9481,22.9481,22.9334,22.9371,17800.0
2007-02-20 15:15:00,62.25,62.27,62.23,62.27,29700.0,22.9371,22.9444,22.9297,22.9444,29700.0
2007-02-20 15:20:00,62.28,62.36,62.25,62.27,53100.0,22.9481,22.9776,22.9371,22.9444,53100.0
2007-02-20 15:25:00,62.27,62.29,62.25,62.25,46800.0,22.9444,22.9518,22.9371,22.9371,46800.0
2007-02-20 15:30:00,62.26,62.3,62.25,62.26,36400.0,22.9408,22.9555,22.9371,22.9408,36400.0
2007-02-20 15:35:00,62.26,62.31,62.26,62.28,36700.0,22.9408,22.9592,22.9408,22.9481,36700.0
2007-02-20 15:40:00,62.28,62.35,62.25,62.33,47300.0,22.9481,22.9739,22.9371,22.9666,47300.0
2007-02-20 15:45:00,62.33,62.33,62.32,62.33,31400.0,22.9666,22.9666,22.9629,22.9666,31400.0
2007-02-20 15:50:00,62.32,62.33,62.27,62.3,53000.0,22.9629,22.9666,22.9444,22.9555,53000.0
2007-02-20 15:55:00,62.29,62.31,62.25,62.27,87000.0,22.9518,22.9592,22.9371,22.9444,87000.0
2007-02-21 09:30:00,61.55,61.55,61.53,61.54,6600.0,22.9076,22.9076,22.9002,22.9039,6600.0
2007-02-21 09:35:00,61.58,61.65,61.56,61.65,124500.0,22.9188,22.9448,22.9113,22.9448,124500.0
2007-02-21 09:40:00,61.65,61.68,61.62,61.68,60600.0,22.9448,22.956,22.9337,22.956,60600.0
2007-02-21 09:45:00,61.69,61.69,61.58,61.61,45200.0,22.9597,22.9597,22.9188,22.9299,45200.0
2007-02-21 09:50:00,61.61,61.62,61.57,61.59,31400.0,22.9299,22.9337,22.915,22.9225,31400.0
2007-02-21 09:55:00,61.59,61.61,61.55,61.55,36500.0,22.9225,22.9299,22.9076,22.9076,36500.0
2007-02-21 10:00:00,61.56,61.65,61.55,61.56,80500.0,22.9113,22.9448,22.9076,22.9113,80500.0
2007-02-21 10:05:00,61.56,61.59,61.54,61.55,46100.0,22.9113,22.9225,22.9039,22.9076,46100.0
2007-02-21 10:10:00,61.54,61.6,61.37,61.41,121300.0,22.9039,22.9262,22.8406,22.8555,121300.0
2007-02-21 10:15:00,61.41,61.42,61.35,61.41,63800.0,22.8555,22.8592,22.8332,22.8555,63800.0
2007-02-21 10:20:00,61.4,61.41,61.38,61.39,40600.0,22.8518,22.8555,22.8443,22.848,40600.0
2007-02-21 10:25:00,61.38,61.39,61.21,61.25,136800.0,22.8443,22.848,22.7811,22.7959,136800.0
2007-02-21 10:30:00,61.25,61.27,61.08,61.08,92000.0,22.7959,22.8034,22.7327,22.7327,92000.0
2007-02-21 10:35:00,61.08,61.13,61.03,61.04,57000.0,22.7327,22.7513,22.7141,22.7178,57000.0
2007-02-21 10:40:00,61.04,61.06,60.97,61.05,95800.0,22.7178,22.7252,22.6917,22.7215,95800.0
2007-02-21 10:45:00,61.06,61.19,61.05,61.18,55400.0,22.7252,22.7736,22.7215,22.7699,55400.0
2007-02-21 10:50:00,61.19,61.21,61.13,61.17,67900.0,22.7736,22.7811,22.7513,22.7662,67900.0
2007-02-21 10:55:00,61.18,61.26,61.17,61.23,42200.0,22.7699,22.7997,22.7662,22.7885,42200.0
2007-02-21 11:00:00,61.24,61.24,61.15,61.17,33000.0,22.7922,22.7922,22.7587,22.7662,33000.0
2007-02-21 11:05:00,61.17,61.23,61.15,61.22,33300.0,22.7662,22.7885,22.7587,22.7848,33300.0
2007-02-21 11:10:00,61.21,61.26,61.17,61.25,64000.0,22.7811,22.7997,22.7662,22.7959,64000.0
2007-02-21 11:15:00,61.24,61.38,61.24,61.34,52300.0,22.7922,22.8443,22.7922,22.8294,52300.0
2007-02-21 11:20:00,61.35,61.37,61.31,61.34,52600.0,22.8332,22.8406,22.8183,22.8294,52600.0
2007-02-21 11:25:00,61.34,61.36,61.29,61.32,47500.0,22.8294,22.8369,22.8108,22.822,47500.0
2007-02-21 11:30:00,61.31,61.33,61.18,61.18,89500.0,22.8183,22.8257,22.7699,22.7699,89500.0
2007-02-21 11:35:00,61.18,61.29,61.17,61.27,47100.0,22.7699,22.8108,22.7662,22.8034,47100.0
2007-02-21 11:40:00,61.27,61.35,61.26,61.32,45900.0,22.8034,22.8332,22.7997,22.822,45900.0
2007-02-21 11:45:00,61.31,61.31,61.27,61.28,32600.0,22.8183,22.8183,22.8034,22.8071,32600.0
2007-02-21 11:50:00,61.26,61.29,61.21,61.21,30700.0,22.7997,22.8108,22.7811,22.7811,30700.0
2007-02-21 11:55:00,61.21,61.26,61.2,61.24,27800.0,22.7811,22.7997,22.7773,22.7922,27800.0
2007-02-21 12:00:00,61.25,61.25,61.19,61.23,22800.0,22.7959,22.7959,22.7736,22.7885,22800.0
2007-02-21 12:05:00,61.23,61.3,61.23,61.28,22400.0,22.7885,22.8146,22.7885,22.8071,22400.0
2007-02-21 12:10:00,61.28,61.29,61.26,61.28,17000.0,22.8071,22.8108,22.7997,22.8071,17000.0
2007-02-21 12:15:00,61.28,61.33,61.27,61.32,25700.0,22.8071,22.8257,22.8034,22.822,25700.0
2007-02-21 12:20:00,61.32,61.35,61.31,61.34,17100.0,22.822,22.8332,22.8183,22.8294,17100.0
2007-02-21 12:25:00,61.33,61.4,61.32,61.37,49100.0,22.8257,22.8518,22.822,22.8406,49100.0
2007-02-21 12:30:00,61.38,61.39,61.34,61.34,23600.0,22.8443,22.848,22.8294,22.8294,23600.0
2007-02-21 12:35:00,61.33,61.35,61.31,61.32,19000.0,22.8257,22.8332,22.8183,22.822,19000.0
2007-02-21 12:40:00,61.32,61.34,61.29,61.31,26000.0,22.822,22.8294,22.8108,22.8183,26000.0
2007-02-21 12:45:00,61.31,61.34,61.28,61.34,26700.0,22.8183,22.8294,22.8071,22.8294,26700.0
2007-02-21 12:50:00,61.34,61.41,61.32,61.39,69100.0,22.8294,22.8555,22.822,22.848,69100.0
2007-02-21 12:55:00,61.38,61.45,61.38,61.39,66600.0,22.8443,22.8704,22.8443,22.848,66600.0
2007-02-21 13:00:00,61.39,61.43,61.37,61.4,23900.0,22.848,22.8629,22.8406,22.8518,23900.0
2007-02-21 13:05:00,61.4,61.46,61.4,61.44,37000.0,22.8518,22.8741,22.8518,22.8667,37000.0
2007-02-21 13:10:00,61.43,61.48,61.43,61.47,30200.0,22.8629,22.8815,22.8629,22.8778,30200.0
2007-02-21 13:15:00,61.45,61.48,61.44,61.45,27700.0,22.8704,22.8815,22.8667,22.8704,27700.0
2007-02-21 13:20:00,61.46,61.52,61.45,61.52,71000.0,22.8741,22.8964,22.8704,22.8964,71000.0
2007-02-21 13:25:00,61.51,61.52,61.48,61.49,78300.0,22.8927,22.8964,22.8815,22.8853,78300.0
2007-02-21 13:30:00,61.51,61.54,61.49,61.51,32400.0,22.8927,22.9039,22.8853,22.8927,32400.0
2007-02-21 13:35:00,61.51,61.58,61.49,61.58,80500.0,22.8927,22.9188,22.8853,22.9188,80500.0
2007-02-21 13:40:00,61.58,61.58,61.5,61.55,106700.0,22.9188,22.9188,22.889,22.9076,106700.0
2007-02-21 13:45:00,61.55,61.55,61.5,61.52,36400.0,22.9076,22.9076,22.889,22.8964,36400.0
2007-02-21 13:50:00,61.52,61.59,61.51,61.59,32500.0,22.8964,22.9225,22.8927,22.9225,32500.0
2007-02-21 13:55:00,61.59,61.59,61.52,61.54,39300.0,22.9225,22.9225,22.8964,22.9039,39300.0
2007-02-21 14:00:00,61.54,61.56,61.47,61.53,124900.0,22.9039,22.9113,22.8778,22.9002,124900.0
2007-02-21 14:05:00,61.54,61.6,61.53,61.6,40900.0,22.9039,22.9262,22.9002,22.9262,40900.0
2007-02-21 14:10:00,61.6,61.62,61.56,61.59,32300.0,22.9262,22.9337,22.9113,22.9225,32300.0
2007-02-21 14:15:00,61.61,61.64,61.5,61.52,52300.0,22.9299,22.9411,22.889,22.8964,52300.0
2007-02-21 14:20:00,61.52,61.54,61.5,61.51,38800.0,22.8964,22.9039,22.889,22.8927,38800.0
2007-02-21 14:25:00,61.52,61.52,61.49,61.5,67700.0,22.8964,22.8964,22.8853,22.889,67700.0
2007-02-21 14:30:00,61.5,61.53,61.45,61.51,39800.0,22.889,22.9002,22.8704,22.8927,39800.0
2007-02-21 14:35:00,61.52,61.52,61.48,61.48,18900.0,22.8964,22.8964,22.8815,22.8815,18900.0
2007-02-21 14:40:00,61.49,61.5,61.41,61.48,46300.0,22.8853,22.889,22.8555,22.8815,46300.0
2007-02-21 14:45:00,61.48,61.51,61.43,61.43,38300.0,22.8815,22.8927,22.8629,22.8629,38300.0
2007-02-21 14:50:00,61.43,61.47,61.42,61.45,32600.0,22.8629,22.8778,22.8592,22.8704,32600.0
2007-02-21 14:55:00,61.45,61.5,61.44,61.48,45200.0,22.8704,22.889,22.8667,22.8815,45200.0
2007-02-21 15:00:00,61.48,61.5,61.42,61.46,34500.0,22.8815,22.889,22.8592,22.8741,34500.0
2007-02-21 15:05:00,61.47,61.5,61.45,61.47,88600.0,22.8778,22.889,22.8704,22.8778,88600.0
2007-02-21 15:10:00,61.47,61.48,61.44,61.45,14500.0,22.8778,22.8815,22.8667,22.8704,14500.0
2007-02-21 15:15:00,61.45,61.47,61.41,61.45,30600.0,22.8704,22.8778,22.8555,22.8704,30600.0
2007-02-21 15:20:00,61.45,61.45,61.4,61.43,34400.0,22.8704,22.8704,22.8518,22.8629,34400.0
2007-02-21 15:25:00,61.43,61.44,61.41,61.41,15700.0,22.8629,22.8667,22.8555,22.8555,15700.0
2007-02-21 15:30:00,61.42,61.47,61.41,61.44,25600.0,22.8592,22.8778,22.8555,22.8667,25600.0
2007-02-21 15:35:00,61.44,61.46,61.43,61.44,24000.0,22.8667,22.8741,22.8629,22.8667,24000.0
2007-02-21 15:40:00,61.44,61.49,61.43,61.48,32700.0,22.8667,22.8853,22.8629,22.8815,32700.0
2007-02-21 15:45:00,61.48,61.54,61.48,61.53,54700.0,22.8815,22.9039,22.8815,22.9002,54700.0
2007-02-21 15:50:00,61.55,61.55,61.49,61.49,55100.0,22.9076,22.9076,22.8853,22.8853,55100.0
2007-02-21 15:55:00,61.49,61.53,61.48,61.51,72000.0,22.8853,22.9002,22.8815,22.8927,72000.0
2007-02-22 09:30:00,61.31,61.31,61.31,61.31,0.0,22.8183,22.8183,22.8183,22.8183,0.0
2007-02-22 09:35:00,61.31,61.39,61.3,61.33,105000.0,22.8183,22.848,22.8146,22.8257,105000.0
2007-02-22 09:40:00,61.33,61.33,61.27,61.29,90000.0,22.8257,22.8257,22.8034,22.8108,90000.0
2007-02-22 09:45:00,61.3,61.32,61.28,61.3,93900.0,22.8146,22.822,22.8071,22.8146,93900.0
2007-02-22 09:50:00,61.31,61.45,61.31,61.37,140500.0,22.8183,22.8704,22.8183,22.8406,140500.0
2007-02-22 09:55:00,61.37,61.4,61.36,61.36,45300.0,22.8406,22.8518,22.8369,22.8369,45300.0
2007-02-22 10:00:00,61.37,61.49,61.35,61.4,152800.0,22.8406,22.8853,22.8332,22.8518,152800.0
2007-02-22 10:05:00,61.4,61.43,61.37,61.42,45300.0,22.8518,22.8629,22.8406,22.8592,45300.0
2007-02-22 10:10:00,61.4,61.45,61.39,61.41,32600.0,22.8518,22.8704,22.848,22.8555,32600.0
2007-02-22 10:15:00,61.4,61.47,61.38,61.41,67700.0,22.8518,22.8778,22.8443,22.8555,67700.0
2007-02-22 10:20:00,61.41,61.5,61.41,61.5,58300.0,22.8555,22.889,22.8555,22.889,58300.0
2007-02-22 10:25:00,61.5,61.5,61.37,61.42,101200.0,22.889,22.889,22.8406,22.8592,101200.0
2007-02-22 10:30:00,61.45,61.67,61.45,61.58,197700.0,22.8704,22.9523,22.8704,22.9188,197700.0
2007-02-22 10:35:00,61.55,61.64,61.52,61.59,113600.0,22.9076,22.9411,22.8964,22.9225,113600.0
2007-02-22 10:40:00,61.58,61.6,61.5,61.53,46600.0,22.9188,22.9262,22.889,22.9002,46600.0
2007-02-22 10:45:00,61.54,61.56,61.51,61.56,35200.0,22.9039,22.9113,22.8927,22.9113,35200.0
2007-02-22 10:50:00,61.56,61.64,61.54,61.64,35300.0,22.9113,22.9411,22.9039,22.9411,35300.0
2007-02-22 10:55:00,61.63,61.64,61.58,61.58,30400.0,22.9374,22.9411,22.9188,22.9188,30400.0
2007-02-22 11:00:00,61.6,61.62,61.54,61.54,36400.0,22.9262,22.9337,22.9039,22.9039,36400.0
2007-02-22 11:05:00,61.54,61.54,61.42,61.43,39300.0,22.9039,22.9039,22.8592,22.8629,39300.0
2007-02-22 11:10:00,61.44,61.45,61.38,61.41,48300.0,22.8667,22.8704,22.8443,22.8555,48300.0
2007-02-22 11:15:00,61.4,61.42,61.38,61.4,133400.0,22.8518,22.8592,22.8443,22.8518,133400.0
2007-02-22 11:20:00,61.41,61.41,61.32,61.34,127100.0,22.8555,22.8555,22.822,22.8294,127100.0
2007-02-22 11:25:00,61.33,61.35,61.31,61.32,43000.0,22.8257,22.8332,22.8183,22.822,43000.0
2007-02-22 11:30:00,61.31,61.32,61.18,61.25,71900.0,22.8183,22.822,22.7699,22.7959,71900.0
2007-02-22 11:35:00,61.27,61.35,61.26,61.35,63000.0,22.8034,22.8332,22.7997,22.8332,63000.0
2007-02-22 11:40:00,61.34,61.43,61.34,61.36,29900.0,22.8294,22.8629,22.8294,22.8369,29900.0
2007-02-22 11:45:00,61.36,61.47,61.35,61.36,73300.0,22.8369,22.8778,22.8332,22.8369,73300.0
2007-02-22 11:50:00,61.36,61.46,61.36,61.45,14400.0,22.8369,22.8741,22.8369,22.8704,14400.0
2007-02-22 11:55:00,61.45,61.49,61.4,61.45,44300.0,22.8704,22.8853,22.8518,22.8704,44300.0
2007-02-22 12:00:00,61.44,61.53,61.39,61.47,77800.0,22.8667,22.9002,22.848,22.8778,77800.0
2007-02-22 12:05:00,61.47,61.59,61.46,61.57,56100.0,22.8778,22.9225,22.8741,22.915,56100.0
2007-02-22 12:10:00,61.57,61.62,61.49,61.52,122700.0,22.915,22.9337,22.8853,22.8964,122700.0
2007-02-22 12:15:00,61.51,61.55,61.51,61.55,17000.0,22.8927,22.9076,22.8927,22.9076,17000.0
2007-02-22 12:20:00,61.54,61.6,61.51,61.6,27500.0,22.9039,22.9262,22.8927,22.9262,27500.0
2007-02-22 12:25:00,61.6,61.63,61.57,61.59,38400.0,22.9262,22.9374,22.915,22.9225,38400.0
2007-02-22 12:30:00,61.58,61.63,61.55,61.55,23100.0,22.9188,22.9374,22.9076,22.9076,23100.0
2007-02-22 12:35:00,61.56,61.56,61.45,61.48,35400.0,22.9113,22.9113,22.8704,22.8815,35400.0
2007-02-22 12:40:00,61.5,61.6,61.5,61.58,32700.0,22.889,22.9262,22.889,22.9188,32700.0
2007-02-22 12:45:00,61.59,61.62,61.55,61.62,12100.0,22.9225,22.9337,22.9076,22.9337,12100.0
2007-02-22 12:50:00,61.63,61.66,61.25,61.57,132900.0,22.9374,22.9485,22.7959,22.915,132900.0
2007-02-22 12:55:00,61.57,61.63,61.55,61.6,69500.0,22.915,22.9374,22.9076,22.9262,69500.0
2007-02-22 13:00:00,61.6,61.62,61.56,61.61,23900.0,22.9262,22.9337,22.9113,22.9299,23900.0
2007-02-22 13:05:00,61.61,61.65,61.58,61.58,61000.0,22.9299,22.9448,22.9188,22.9188,61000.0
2007-02-22 13:10:00,61.61,61.67,61.57,61.6,36500.0,22.9299,22.9523,22.915,22.9262,36500.0
2007-02-22 13:15:00,61.6,61.61,61.55,61.57,9900.0,22.9262,22.9299,22.9076,22.915,9900.0
2007-02-22 13:20:00,61.55,61.65,61.54,61.63,45800.0,22.9076,22.9448,22.9039,22.9374,45800.0
2007-02-22 13:25:00,61.64,61.7,61.61,61.62,38600.0,22.9411,22.9634,22.9299,22.9337,38600.0
2007-02-22 13:30:00,61.62,61.68,61.61,61.67,43200.0,22.9337,22.956,22.9299,22.9523,43200.0
2007-02-22 13:35:00,61.67,61.72,61.6,61.67,22500.0,22.9523,22.9709,22.9262,22.9523,22500.0
2007-02-22 13:40:00,61.67,61.68,61.58,61.59,70900.0,22.9523,22.956,22.9188,22.9225,70900.0
2007-02-22 13:45:00,61.58,61.66,61.58,61.66,47800.0,22.9188,22.9485,22.9188,22.9485,47800.0
2007-02-22 13:50:00,61.64,61.74,61.64,61.73,54300.0,22.9411,22.9783,22.9411,22.9746,54300.0
2007-02-22 13:55:00,61.74,61.76,61.72,61.73,34900.0,22.9783,22.9858,22.9709,22.9746,34900.0
2007-02-22 14:00:00,61.74,61.77,61.68,61.73,19200.0,22.9783,22.9895,22.956,22.9746,19200.0
2007-02-22 14:05:00,61.72,61.76,61.67,61.7,16700.0,22.9709,22.9858,22.9523,22.9634,16700.0
2007-02-22 14:10:00,61.69,61.8,61.69,61.76,34600.0,22.9597,23.0006,22.9597,22.9858,34600.0
2007-02-22 14:15:00,61.79,61.81,61.75,61.78,38900.0,22.9969,23.0044,22.982,22.9932,38900.0
2007-02-22 14:20:00,61.79,61.79,61.76,61.77,30800.0,22.9969,22.9969,22.9858,22.9895,30800.0
2007-02-22 14:25:00,61.77,61.84,61.76,61.81,55100.0,22.9895,23.0155,22.9858,23.0044,55100.0
2007-02-22 14:30:00,61.82,61.82,61.75,61.77,62000.0,23.0081,23.0081,22.982,22.9895,62000.0
2007-02-22 14:35:00,61.77,61.78,61.68,61.68,44600.0,22.9895,22.9932,22.956,22.956,44600.0
2007-02-22 14:40:00,61.69,61.71,61.68,61.68,30700.0,22.9597,22.9671,22.956,22.956,30700.0
2007-02-22 14:45:00,61.69,61.69,61.64,61.68,36600.0,22.9597,22.9597,22.9411,22.956,36600.0
2007-02-22 14:50:00,61.67,61.73,61.67,61.73,46400.0,22.9523,22.9746,22.9523,22.9746,46400.0
2007-02-22 14:55:00,61.73,61.74,61.68,61.68,29800.0,22.9746,22.9783,22.956,22.956,29800.0
2007-02-22 15:00:00,61.69,61.7,61.68,61.69,22500.0,22.9597,22.9634,22.956,22.9597,22500.0
2007-02-22 15:05:00,61.69,61.8,61.69,61.78,84000.0,22.9597,23.0006,22.9597,22.9932,84000.0
2007-02-22 15:10:00,61.77,61.8,61.74,61.75,74300.0,22.9895,23.0006,22.9783,22.982,74300.0
2007-02-22 15:15:00,61.76,61.77,61.73,61.75,31000.0,22.9858,22.9895,22.9746,22.982,31000.0
2007-02-22 15:20:00,61.75,61.78,61.75,61.77,19500.0,22.982,22.9932,22.982,22.9895,19500.0
2007-02-22 15:25:00,61.77,61.83,61.76,61.83,47900.0,22.9895,23.0118,22.9858,23.0118,47900.0
2007-02-22 15:30:00,61.83,61.87,61.81,61.86,88700.0,23.0118,23.0267,23.0044,23.023,88700.0
2007-02-22 15:35:00,61.86,61.86,61.81,61.82,58400.0,23.023,23.023,23.0044,23.0081,58400.0
2007-02-22 15:40:00,61.82,61.85,61.8,61.8,58900.0,23.0081,23.0193,23.0006,23.0006,58900.0
2007-02-22 15:45:00,61.8,61.84,61.79,61.8,53600.0,23.0006,23.0155,22.9969,23.0006,53600.0
2007-02-22 15:50:00,61.81,61.83,61.79,61.8,32300.0,23.0044,23.0118,22.9969,23.0006,32300.0
2007-02-22 15:55:00,61.79,61.8,61.74,61.78,90100.0,22.9969,23.0006,22.9783,22.9932,90100.0
2007-02-23 09:30:00,62.87,62.87,62.87,62.87,700.0,23.3989,23.3989,23.3989,23.3989,700.0
2007-02-23 09:35:00,62.87,62.94,62.82,62.88,337900.0,23.3989,23.4249,23.3803,23.4026,337900.0
2007-02-23 09:40:00,62.88,62.89,62.83,62.83,112000.0,23.4026,23.4063,23.384,23.384,112000.0
2007-02-23 09:45:00,62.84,62.93,62.83,62.86,122500.0,23.3877,23.4212,23.384,23.3952,122500.0
2007-02-23 09:50:00,62.86,62.96,62.83,62.93,124300.0,23.3952,23.4324,23.384,23.4212,124300.0
2007-02-23 09:55:00,62.92,62.94,62.79,62.8,62400.0,23.4175,23.4249,23.3691,23.3728,62400.0
2007-02-23 10:00:00,62.79,62.83,62.72,62.78,131200.0,23.3691,23.384,23.343,23.3654,131200.0
2007-02-23 10:05:00,62.78,62.83,62.74,62.81,122300.0,23.3654,23.384,23.3505,23.3765,122300.0
2007-02-23 10:10:00,62.81,62.82,62.78,62.8,58900.0,23.3765,23.3803,23.3654,23.3728,58900.0
2007-02-23 10:15:00,62.8,62.89,62.78,62.83,69600.0,23.3728,23.4063,23.3654,23.384,69600.0
2007-02-23 10:20:00,62.85,62.92,62.83,62.92,66300.0,23.3914,23.4175,23.384,23.4175,66300.0
2007-02-23 10:25:00,62.91,63.05,62.88,63.02,203400.0,23.4138,23.4659,23.4026,23.4547,203400.0
2007-02-23 10:30:00,63.03,63.26,63.02,63.26,689300.0,23.4584,23.544,23.4547,23.544,689300.0
2007-02-23 10:35:00,63.26,63.41,63.24,63.31,212800.0,23.544,23.5998,23.5366,23.5626,212800.0
2007-02-23 10:40:00,63.31,63.33,63.2,63.3,180100.0,23.5626,23.5701,23.5217,23.5589,180100.0
2007-02-23 10:45:00,63.29,63.33,63.2,63.27,111100.0,23.5552,23.5701,23.5217,23.5477,111100.0
2007-02-23 10:50:00,63.26,63.34,63.23,63.29,122300.0,23.544,23.5738,23.5329,23.5552,122300.0
2007-02-23 10:55:00,63.28,63.32,63.22,63.23,54800.0,23.5515,23.5664,23.5291,23.5329,54800.0
2007-02-23 11:00:00,63.23,63.25,63.08,63.1,87600.0,23.5329,23.5403,23.477,23.4845,87600.0
2007-02-23 11:05:00,63.09,63.09,62.98,63.07,96700.0,23.4808,23.4808,23.4398,23.4733,96700.0
2007-02-23 11:10:00,63.05,63.16,63.01,63.16,56300.0,23.4659,23.5068,23.451,23.5068,56300.0
2007-02-23 11:15:00,63.14,63.21,63.12,63.17,31900.0,23.4994,23.5254,23.4919,23.5105,31900.0
2007-02-23 11:20:00,63.17,63.18,63.13,63.14,29000.0,23.5105,23.5142,23.4956,23.4994,29000.0
2007-02-23 11:25:00,63.14,63.2,63.1,63.17,56400.0,23.4994,23.5217,23.4845,23.5105,56400.0
2007-02-23 11:30:00,63.16,63.17,63.06,63.14,43300.0,23.5068,23.5105,23.4696,23.4994,43300.0
2007-02-23 11:35:00,63.13,63.16,63.06,63.13,29200.0,23.4956,23.5068,23.4696,23.4956,29200.0
2007-02-23 11:40:00,63.12,63.12,63.0,63.0,39800.0,23.4919,23.4919,23.4473,23.4473,39800.0
2007-02-23 11:45:00,63.0,63.06,62.98,63.05,57200.0,23.4473,23.4696,23.4398,23.4659,57200.0
2007-02-23 11:50:00,63.05,63.09,62.98,63.01,102000.0,23.4659,23.4808,23.4398,23.451,102000.0
2007-02-23 11:55:00,63.02,63.03,62.99,63.0,26400.0,23.4547,23.4584,23.4435,23.4473,26400.0
2007-02-23 12:00:00,62.99,63.08,62.99,63.06,84100.0,23.4435,23.477,23.4435,23.4696,84100.0
2007-02-23 12:05:00,63.07,63.08,63.03,63.05,22200.0,23.4733,23.477,23.4584,23.4659,22200.0
2007-02-23 12:10:00,63.05,63.06,63.02,63.03,19900.0,23.4659,23.4696,23.4547,23.4584,19900.0
2007-02-23 12:15:00,63.04,63.04,63.0,63.02,72100.0,23.4621,23.4621,23.4473,23.4547,72100.0
2007-02-23 12:20:00,63.03,63.07,63.02,63.05,67600.0,23.4584,23.4733,23.4547,23.4659,67600.0
2007-02-23 12:25:00,63.05,63.11,63.04,63.11,47200.0,23.4659,23.4882,23.4621,23.4882,47200.0
2007-02-23 12:30:00,63.1,63.13,63.07,63.13,26600.0,23.4845,23.4956,23.4733,23.4956,26600.0
2007-02-23 12:35:00,63.13,63.14,63.1,63.13,13500.0,23.4956,23.4994,23.4845,23.4956,13500.0
2007-02-23 12:40:00,63.12,63.15,63.1,63.12,20900.0,23.4919,23.5031,23.4845,23.4919,20900.0
2007-02-23 12:45:00,63.11,63.12,63.04,63.06,34400.0,23.4882,23.4919,23.4621,23.4696,34400.0
2007-02-23 12:50:00,63.06,63.06,62.97,62.97,85300.0,23.4696,23.4696,23.4361,23.4361,85300.0
2007-02-23 12:55:00,62.96,63.01,62.96,63.01,38800.0,23.4324,23.451,23.4324,23.451,38800.0
2007-02-23 13:00:00,63.01,63.05,62.98,63.03,19300.0,23.451,23.4659,23.4398,23.4584,19300.0
2007-02-23 13:05:00,63.04,63.06,63.0,63.03,20300.0,23.4621,23.4696,23.4473,23.4584,20300.0
2007-02-23 13:10:00,63.04,63.11,63.02,63.1,33300.0,23.4621,23.4882,23.4547,23.4845,33300.0
2007-02-23 13:15:00,63.1,63.12,63.07,63.09,45900.0,23.4845,23.4919,23.4733,23.4808,45900.0
2007-02-23 13:20:00,63.09,63.12,63.07,63.08,17800.0,23.4808,23.4919,23.4733,23.477,17800.0
2007-02-23 13:25:00,63.09,63.11,63.06,63.11,19700.0,23.4808,23.4882,23.4696,23.4882,19700.0
2007-02-23 13:30:00,63.11,63.15,63.07,63.09,26700.0,23.4882,23.5031,23.4733,23.4808,26700.0
2007-02-23 13:35:00,63.1,63.1,63.04,63.07,27400.0,23.4845,23.4845,23.4621,23.4733,27400.0
2007-02-23 13:40:00,63.06,63.11,63.06,63.11,15100.0,23.4696,23.4882,23.4696,23.4882,15100.0
2007-02-23 13:45:00,63.11,63.13,63.1,63.11,11500.0,23.4882,23.4956,23.4845,23.4882,11500.0
2007-02-23 13:50:00,63.13,63.14,63.11,63.12,25900.0,23.4956,23.4994,23.4882,23.4919,25900.0
2007-02-23 13:55:00,63.11,63.12,63.09,63.1,35900.0,23.4882,23.4919,23.4808,23.4845,35900.0
2007-02-23 14:00:00,63.1,63.1,63.06,63.09,56100.0,23.4845,23.4845,23.4696,23.4808,56100.0
2007-02-23 14:05:00,63.09,63.11,63.09,63.1,50000.0,23.4808,23.4882,23.4808,23.4845,50000.0
2007-02-23 14:10:00,63.11,63.13,63.09,63.13,23000.0,23.4882,23.4956,23.4808,23.4956,23000.0
2007-02-23 14:15:00,63.13,63.14,63.09,63.09,18300.0,23.4956,23.4994,23.4808,23.4808,18300.0
2007-02-23 14:20:00,63.1,63.15,63.1,63.15,26000.0,23.4845,23.5031,23.4845,23.5031,26000.0
2007-02-23 14:25:00,63.16,63.16,63.08,63.1,31900.0,23.5068,23.5068,23.477,23.4845,31900.0
2007-02-23 14:30:00,63.11,63.14,63.09,63.1,25600.0,23.4882,23.4994,23.4808,23.4845,25600.0
2007-02-23 14:35:00,63.12,63.12,63.09,63.1,24000.0,23.4919,23.4919,23.4808,23.4845,24000.0
2007-02-23 14:40:00,63.1,63.12,63.08,63.1,14800.0,23.4845,23.4919,23.477,23.4845,14800.0
2007-02-23 14:45:00,63.1,63.11,63.07,63.09,22900.0,23.4845,23.4882,23.4733,23.4808,22900.0
2007-02-23 14:50:00,63.1,63.1,63.06,63.08,36100.0,23.4845,23.4845,23.4696,23.477,36100.0
2007-02-23 14:55:00,63.09,63.12,63.08,63.1,40200.0,23.4808,23.4919,23.477,23.4845,40200.0
2007-02-23 15:00:00,63.09,63.11,63.08,63.09,18100.0,23.4808,23.4882,23.477,23.4808,18100.0
2007-02-23 15:05:00,63.08,63.1,63.07,63.08,22900.0,23.477,23.4845,23.4733,23.477,22900.0
2007-02-23 15:10:00,63.09,63.14,63.06,63.12,36800.0,23.4808,23.4994,23.4696,23.4919,36800.0
2007-02-23 15:15:00,63.1,63.14,63.09,63.13,27000.0,23.4845,23.4994,23.4808,23.4956,27000.0
2007-02-23 15:20:00,63.13,63.16,63.12,63.15,30500.0,23.4956,23.5068,23.4919,23.5031,30500.0
2007-02-23 15:25:00,63.16,63.17,63.14,63.16,29500.0,23.5068,23.5105,23.4994,23.5068,29500.0
2007-02-23 15:30:00,63.17,63.17,63.14,63.16,33400.0,23.5105,23.5105,23.4994,23.5068,33400.0
2007-02-23 15:35:00,63.17,63.18,63.12,63.17,58300.0,23.5105,23.5142,23.4919,23.5105,58300.0
2007-02-23 15:40:00,63.17,63.17,63.13,63.14,30600.0,23.5105,23.5105,23.4956,23.4994,30600.0
2007-02-23 15:45:00,63.15,63.16,63.13,63.13,63800.0,23.5031,23.5068,23.4956,23.4956,63800.0
2007-02-23 15:50:00,63.13,63.14,63.12,63.13,32200.0,23.4956,23.4994,23.4919,23.4956,32200.0
2007-02-23 15:55:00,63.13,63.13,63.11,63.12,56000.0,23.4956,23.4956,23.4882,23.4919,56000.0
2007-02-26 09:30:00,64.26,64.27,64.23,64.26,11500.0,23.9162,23.9199,23.905,23.9162,11500.0
2007-02-26 09:35:00,64.26,64.3,64.22,64.25,308700.0,23.9162,23.9311,23.9013,23.9125,308700.0
2007-02-26 09:40:00,64.25,64.28,64.22,64.26,135900.0,23.9125,23.9236,23.9013,23.9162,135900.0
2007-02-26 09:45:00,64.27,64.3,64.23,64.29,74000.0,23.9199,23.9311,23.905,23.9274,74000.0
2007-02-26 09:50:00,64.28,64.3,64.23,64.27,110200.0,23.9236,23.9311,23.905,23.9199,110200.0
2007-02-26 09:55:00,64.26,64.3,64.26,64.29,84300.0,23.9162,23.9311,23.9162,23.9274,84300.0
2007-02-26 10:00:00,64.28,64.29,64.23,64.25,68800.0,23.9236,23.9274,23.905,23.9125,68800.0
2007-02-26 10:05:00,64.25,64.29,64.23,64.29,44000.0,23.9125,23.9274,23.905,23.9274,44000.0
2007-02-26 10:10:00,64.29,64.34,64.26,64.29,81200.0,23.9274,23.946,23.9162,23.9274,81200.0
2007-02-26 10:15:00,64.29,64.35,64.28,64.33,91000.0,23.9274,23.9497,23.9236,23.9423,91000.0
2007-02-26 10:20:00,64.33,64.4,64.31,64.37,106700.0,23.9423,23.9683,23.9348,23.9571,106700.0
2007-02-26 10:25:00,64.36,64.4,64.32,64.32,81500.0,23.9534,23.9683,23.9385,23.9385,81500.0
2007-02-26 10:30:00,64.33,64.34,64.24,64.25,72500.0,23.9423,23.946,23.9088,23.9125,72500.0
2007-02-26 10:35:00,64.25,64.25,64.18,64.2,71200.0,23.9125,23.9125,23.8864,23.8939,71200.0
2007-02-26 10:40:00,64.18,64.2,64.16,64.2,21600.0,23.8864,23.8939,23.879,23.8939,21600.0
2007-02-26 10:45:00,64.19,64.25,64.19,64.25,17200.0,23.8901,23.9125,23.8901,23.9125,17200.0
2007-02-26 10:50:00,64.24,64.28,64.2,64.21,37100.0,23.9088,23.9236,23.8939,23.8976,37100.0
2007-02-26 10:55:00,64.2,64.2,64.15,64.16,40000.0,23.8939,23.8939,23.8753,23.879,40000.0
2007-02-26 11:00:00,64.16,64.21,64.15,64.2,59400.0,23.879,23.8976,23.8753,23.8939,59400.0
2007-02-26 11:05:00,64.19,64.21,64.16,64.21,15100.0,23.8901,23.8976,23.879,23.8976,15100.0
2007-02-26 11:10:00,64.19,64.22,64.18,64.21,10200.0,23.8901,23.9013,23.8864,23.8976,10200.0
2007-02-26 11:15:00,64.22,64.25,64.19,64.25,68300.0,23.9013,23.9125,23.8901,23.9125,68300.0
2007-02-26 11:20:00,64.25,64.25,64.19,64.24,39400.0,23.9125,23.9125,23.8901,23.9088,39400.0
2007-02-26 11:25:00,64.25,64.33,64.23,64.32,51300.0,23.9125,23.9423,23.905,23.9385,51300.0
2007-02-26 11:30:00,64.32,64.33,64.23,64.24,19500.0,23.9385,23.9423,23.905,23.9088,19500.0
2007-02-26 11:35:00,64.24,64.26,64.23,64.25,19200.0,23.9088,23.9162,23.905,23.9125,19200.0
2007-02-26 11:40:00,64.26,64.27,64.15,64.17,32500.0,23.9162,23.9199,23.8753,23.8827,32500.0
2007-02-26 11:45:00,64.17,64.2,64.12,64.13,38600.0,23.8827,23.8939,23.8641,23.8678,38600.0
2007-02-26 11:50:00,64.12,64.14,63.9,63.94,114200.0,23.8641,23.8715,23.7822,23.7971,114200.0
2007-02-26 11:55:00,63.94,64.0,63.91,63.96,38100.0,23.7971,23.8194,23.7859,23.8045,38100.0
2007-02-26 12:00:00,63.96,63.96,63.83,63.85,71900.0,23.8045,23.8045,23.7562,23.7636,71900.0
2007-02-26 12:05:00,63.85,63.91,63.85,63.86,47300.0,23.7636,23.7859,23.7636,23.7673,47300.0
2007-02-26 12:10:00,63.86,63.86,63.78,63.78,35800.0,23.7673,23.7673,23.7376,23.7376,35800.0
2007-02-26 12:15:00,63.77,63.77,63.65,63.72,94200.0,23.7338,23.7338,23.6892,23.7152,94200.0
2007-02-26 12:20:00,63.73,63.83,63.72,63.74,55400.0,23.7189,23.7562,23.7152,23.7227,55400.0
2007-02-26 12:25:00,63.73,63.76,63.69,63.71,23800.0,23.7189,23.7301,23.7041,23.7115,23800.0
2007-02-26 12:30:00,63.7,63.75,63.67,63.75,45900.0,23.7078,23.7264,23.6966,23.7264,45900.0
2007-02-26 12:35:00,63.74,63.77,63.72,63.76,69900.0,23.7227,23.7338,23.7152,23.7301,69900.0
2007-02-26 12:40:00,63.76,63.82,63.73,63.82,46200.0,23.7301,23.7524,23.7189,23.7524,46200.0
2007-02-26 12:45:00,63.8,63.81,63.72,63.78,72500.0,23.745,23.7487,23.7152,23.7376,72500.0
2007-02-26 12:50:00,63.8,63.81,63.79,63.8,18900.0,23.745,23.7487,23.7413,23.745,18900.0
2007-02-26 12:55:00,63.82,63.84,63.82,63.82,15700.0,23.7524,23.7599,23.7524,23.7524,15700.0
2007-02-26 13:00:00,63.81,63.85,63.79,63.81,22600.0,23.7487,23.7636,23.7413,23.7487,22600.0
2007-02-26 13:05:00,63.82,63.9,63.82,63.9,22000.0,23.7524,23.7822,23.7524,23.7822,22000.0
2007-02-26 13:10:00,63.9,63.91,63.85,63.86,24600.0,23.7822,23.7859,23.7636,23.7673,24600.0
2007-02-26 13:15:00,63.85,63.89,63.82,63.86,12800.0,23.7636,23.7785,23.7524,23.7673,12800.0
2007-02-26 13:20:00,63.85,63.89,63.83,63.87,27000.0,23.7636,23.7785,23.7562,23.7711,27000.0
2007-02-26 13:25:00,63.88,63.92,63.86,63.88,20500.0,23.7748,23.7897,23.7673,23.7748,20500.0
2007-02-26 13:30:00,63.89,63.89,63.83,63.88,25600.0,23.7785,23.7785,23.7562,23.7748,25600.0
2007-02-26 13:35:00,63.89,63.9,63.87,63.9,61000.0,23.7785,23.7822,23.7711,23.7822,61000.0
2007-02-26 13:40:00,63.9,63.96,63.86,63.87,33000.0,23.7822,23.8045,23.7673,23.7711,33000.0
2007-02-26 13:45:00,63.86,63.93,63.86,63.92,30100.0,23.7673,23.7934,23.7673,23.7897,30100.0
2007-02-26 13:50:00,63.93,63.99,63.91,63.99,46100.0,23.7934,23.8157,23.7859,23.8157,46100.0
2007-02-26 13:55:00,63.98,64.0,63.97,64.0,20000.0,23.812,23.8194,23.8083,23.8194,20000.0
2007-02-26 14:00:00,63.99,64.01,63.96,63.99,66100.0,23.8157,23.8232,23.8045,23.8157,66100.0
2007-02-26 14:05:00,63.99,64.03,63.97,64.01,32500.0,23.8157,23.8306,23.8083,23.8232,32500.0
2007-02-26 14:10:00,64.01,64.01,63.98,63.98,19400.0,23.8232,23.8232,23.812,23.812,19400.0
2007-02-26 14:15:00,63.99,64.03,63.98,64.01,40700.0,23.8157,23.8306,23.812,23.8232,40700.0
2007-02-26 14:20:00,64.02,64.08,64.01,64.04,31600.0,23.8269,23.8492,23.8232,23.8343,31600.0
2007-02-26 14:25:00,64.05,64.09,64.02,64.03,15900.0,23.838,23.8529,23.8269,23.8306,15900.0
2007-02-26 14:30:00,64.04,64.08,64.0,64.01,14500.0,23.8343,23.8492,23.8194,23.8232,14500.0
2007-02-26 14:35:00,64.04,64.09,64.03,64.05,14600.0,23.8343,23.8529,23.8306,23.838,14600.0
2007-02-26 14:40:00,64.03,64.05,64.01,64.02,13200.0,23.8306,23.838,23.8232,23.8269,13200.0
2007-02-26 14:45:00,64.01,64.03,64.0,64.02,9500.0,23.8232,23.8306,23.8194,23.8269,9500.0
2007-02-26 14:50:00,64.02,64.05,64.02,64.02,11600.0,23.8269,23.838,23.8269,23.8269,11600.0
2007-02-26 14:55:00,64.01,64.03,63.95,63.99,38000.0,23.8232,23.8306,23.8008,23.8157,38000.0
2007-02-26 15:00:00,63.98,64.02,63.98,63.99,34100.0,23.812,23.8269,23.812,23.8157,34100.0
2007-02-26 15:05:00,63.99,63.99,63.92,63.94,28800.0,23.8157,23.8157,23.7897,23.7971,28800.0
2007-02-26 15:10:00,63.94,63.97,63.92,63.93,32000.0,23.7971,23.8083,23.7897,23.7934,32000.0
2007-02-26 15:15:00,63.94,63.94,63.92,63.92,30200.0,23.7971,23.7971,23.7897,23.7897,30200.0
2007-02-26 15:20:00,63.93,63.93,63.9,63.9,42100.0,23.7934,23.7934,23.7822,23.7822,42100.0
2007-02-26 15:25:00,63.91,63.93,63.89,63.92,63200.0,23.7859,23.7934,23.7785,23.7897,63200.0
2007-02-26 15:30:00,63.91,63.95,63.91,63.92,50600.0,23.7859,23.8008,23.7859,23.7897,50600.0
2007-02-26 15:35:00,63.91,63.92,63.9,63.91,43600.0,23.7859,23.7897,23.7822,23.7859,43600.0
2007-02-26 15:40:00,63.91,63.95,63.89,63.9,46500.0,23.7859,23.8008,23.7785,23.7822,46500.0
2007-02-26 15:45:00,63.89,63.94,63.89,63.94,50100.0,23.7785,23.7971,23.7785,23.7971,50100.0
2007-02-26 15:50:00,63.93,63.95,63.88,63.93,99600.0,23.7934,23.8008,23.7748,23.7934,99600.0
2007-02-26 15:55:00,63.93,63.98,63.9,63.92,45800.0,23.7934,23.812,23.7822,23.7897,45800.0
2007-02-27 09:30:00,63.04,63.04,63.01,63.01,700.0,23.4621,23.4621,23.451,23.451,700.0
2007-02-27 09:35:00,63.01,63.01,63.01,63.01,0.0,23.451,23.451,23.451,23.451,0.0
2007-02-27 09:40:00,62.94,63.0,62.9,62.97,204900.0,23.4249,23.4473,23.41,23.4361,204900.0
2007-02-27 09:45:00,62.99,63.04,62.9,62.97,79500.0,23.4435,23.4621,23.41,23.4361,79500.0
2007-02-27 09:50:00,63.01,63.06,62.9,63.02,64700.0,23.451,23.4696,23.41,23.4547,64700.0
2007-02-27 09:55:00,63.03,63.05,62.9,63.02,40700.0,23.4584,23.4659,23.41,23.4547,40700.0
2007-02-27 10:00:00,62.98,63.03,62.95,62.98,59200.0,23.4398,23.4584,23.4286,23.4398,59200.0
2007-02-27 10:05:00,62.99,63.02,62.9,62.98,47100.0,23.4435,23.4547,23.41,23.4398,47100.0
2007-02-27 10:10:00,62.99,63.0,62.91,62.96,42800.0,23.4435,23.4473,23.4138,23.4324,42800.0
2007-02-27 10:15:00,62.95,63.01,62.92,62.95,51900.0,23.4286,23.451,23.4175,23.4286,51900.0
2007-02-27 10:20:00,62.97,63.19,62.92,62.98,90600.0,23.4361,23.518,23.4175,23.4398,90600.0
2007-02-27 10:25:00,63.16,63.21,62.96,63.2,67500.0,23.5068,23.5254,23.4324,23.5217,67500.0
2007-02-27 10:30:00,63.21,63.25,63.15,63.24,54100.0,23.5254,23.5403,23.5031,23.5366,54100.0
2007-02-27 10:35:00,63.24,63.26,63.17,63.2,39600.0,23.5366,23.544,23.5105,23.5217,39600.0
2007-02-27 10:40:00,63.21,63.26,63.18,63.24,39600.0,23.5254,23.544,23.5142,23.5366,39600.0
2007-02-27 10:45:00,63.22,63.23,63.14,63.17,43100.0,23.5291,23.5329,23.4994,23.5105,43100.0
2007-02-27 10:50:00,63.17,63.24,63.15,63.18,53100.0,23.5105,23.5366,23.5031,23.5142,53100.0
2007-02-27 10:55:00,63.18,63.19,63.01,63.03,51800.0,23.5142,23.518,23.451,23.4584,51800.0
2007-02-27 11:00:00,63.03,63.09,62.95,63.07,93400.0,23.4584,23.4808,23.4286,23.4733,93400.0
2007-02-27 11:05:00,63.07,63.08,62.94,62.99,61400.0,23.4733,23.477,23.4249,23.4435,61400.0
2007-02-27 11:10:00,63.0,63.14,63.0,63.03,88300.0,23.4473,23.4994,23.4473,23.4584,88300.0
2007-02-27 11:15:00,63.02,63.15,63.0,63.13,47000.0,23.4547,23.5031,23.4473,23.4956,47000.0
2007-02-27 11:20:00,63.14,63.27,63.14,63.2,98500.0,23.4994,23.5477,23.4994,23.5217,98500.0
2007-02-27 11:25:00,63.2,63.22,63.05,63.14,59300.0,23.5217,23.5291,23.4659,23.4994,59300.0
2007-02-27 11:30:00,63.13,63.31,63.09,63.24,52900.0,23.4956,23.5626,23.4808,23.5366,52900.0
2007-02-27 11:35:00,63.23,63.29,63.2,63.27,27600.0,23.5329,23.5552,23.5217,23.5477,27600.0
2007-02-27 11:40:00,63.29,63.3,63.12,63.18,26200.0,23.5552,23.5589,23.4919,23.5142,26200.0
2007-02-27 11:45:00,63.17,63.31,63.17,63.29,49300.0,23.5105,23.5626,23.5105,23.5552,49300.0
2007-02-27 11:50:00,63.29,63.45,63.29,63.41,26300.0,23.5552,23.6147,23.5552,23.5998,26300.0
2007-02-27 11:55:00,63.42,63.42,63.27,63.31,58300.0,23.6036,23.6036,23.5477,23.5626,58300.0
2007-02-27 12:00:00,63.31,63.33,63.28,63.31,96900.0,23.5626,23.5701,23.5515,23.5626,96900.0
2007-02-27 12:05:00,63.32,63.34,63.22,63.23,30700.0,23.5664,23.5738,23.5291,23.5329,30700.0
2007-02-27 12:10:00,63.22,63.22,63.09,63.14,45900.0,23.5291,23.5291,23.4808,23.4994,45900.0
2007-02-27 12:15:00,63.14,63.21,63.13,63.19,30000.0,23.4994,23.5254,23.4956,23.518,30000.0
2007-02-27 12:20:00,63.19,63.2,63.15,63.16,34900.0,23.518,23.5217,23.5031,23.5068,34900.0
2007-02-27 12:25:00,63.16,63.24,63.14,63.16,40900.0,23.5068,23.5366,23.4994,23.5068,40900.0
2007-02-27 12:30:00,63.14,63.21,63.12,63.2,11100.0,23.4994,23.5254,23.4919,23.5217,11100.0
2007-02-27 12:35:00,63.2,63.24,63.19,63.24,13400.0,23.5217,23.5366,23.518,23.5366,13400.0
2007-02-27 12:40:00,63.24,63.27,63.2,63.2,23200.0,23.5366,23.5477,23.5217,23.5217,23200.0
2007-02-27 12:45:00,63.2,63.2,63.15,63.17,48200.0,23.5217,23.5217,23.5031,23.5105,48200.0
2007-02-27 12:50:00,63.16,63.25,63.16,63.18,35000.0,23.5068,23.5403,23.5068,23.5142,35000.0
2007-02-27 12:55:00,63.18,63.18,63.14,63.15,86800.0,23.5142,23.5142,23.4994,23.5031,86800.0
2007-02-27 13:00:00,63.16,63.19,63.15,63.16,8200.0,23.5068,23.518,23.5031,23.5068,8200.0
2007-02-27 13:05:00,63.16,63.19,63.13,63.15,12100.0,23.5068,23.518,23.4956,23.5031,12100.0
2007-02-27 13:10:00,63.14,63.15,63.07,63.09,72800.0,23.4994,23.5031,23.4733,23.4808,72800.0
2007-02-27 13:15:00,63.09,63.1,63.03,63.09,19800.0,23.4808,23.4845,23.4584,23.4808,19800.0
2007-02-27 13:20:00,63.08,63.15,63.08,63.14,84700.0,23.477,23.5031,23.477,23.4994,84700.0
2007-02-27 13:25:00,63.12,63.12,63.09,63.09,32500.0,23.4919,23.4919,23.4808,23.4808,32500.0
2007-02-27 13:30:00,63.07,63.08,62.94,62.95,31000.0,23.4733,23.477,23.4249,23.4286,31000.0
2007-02-27 13:35:00,62.95,62.95,62.91,62.93,86800.0,23.4286,23.4286,23.4138,23.4212,86800.0
2007-02-27 13:40:00,62.93,62.93,62.89,62.9,62900.0,23.4212,23.4212,23.4063,23.41,62900.0
2007-02-27 13:45:00,62.89,62.89,62.8,62.81,43900.0,23.4063,23.4063,23.3728,23.3765,43900.0
2007-02-27 13:50:00,62.82,62.87,62.75,62.76,39400.0,23.3803,23.3989,23.3542,23.3579,39400.0
2007-02-27 13:55:00,62.76,62.86,62.75,62.76,68300.0,23.3579,23.3952,23.3542,23.3579,68300.0
2007-02-27 14:00:00,62.76,62.76,62.69,62.69,47300.0,23.3579,23.3579,23.3319,23.3319,47300.0
2007-02-27 14:05:00,62.7,62.7,62.47,62.47,122800.0,23.3356,23.3356,23.25,23.25,122800.0
2007-02-27 14:10:00,62.46,62.58,62.41,62.56,38800.0,23.2463,23.2909,23.2277,23.2835,38800.0
2007-02-27 14:15:00,62.57,62.65,62.46,62.46,71700.0,23.2872,23.317,23.2463,23.2463,71700.0
2007-02-27 14:20:00,62.63,62.64,62.39,62.45,52000.0,23.3096,23.3133,23.2202,23.2426,52000.0
2007-02-27 14:25:00,62.44,62.51,62.28,62.29,49800.0,23.2388,23.2649,23.1793,23.183,49800.0
2007-02-27 14:30:00,62.28,62.47,62.27,62.44,57100.0,23.1793,23.25,23.1756,23.2388,57100.0
2007-02-27 14:35:00,62.44,62.47,62.29,62.41,54800.0,23.2388,23.25,23.183,23.2277,54800.0
2007-02-27 14:40:00,62.39,62.46,62.3,62.46,50100.0,23.2202,23.2463,23.1867,23.2463,50100.0
2007-02-27 14:45:00,62.45,62.46,62.33,62.34,73600.0,23.2426,23.2463,23.1979,23.2016,73600.0
2007-02-27 14:50:00,62.34,62.45,62.01,62.33,102200.0,23.2016,23.2426,23.0788,23.1979,102200.0
2007-02-27 14:55:00,62.05,62.33,61.71,61.81,101300.0,23.0937,23.1979,22.9671,23.0044,101300.0
2007-02-27 15:00:00,61.79,62.1,61.67,61.7,80400.0,22.9969,23.1123,22.9523,22.9634,80400.0
2007-02-27 15:05:00,61.69,61.93,61.6,61.69,78900.0,22.9597,23.049,22.9262,22.9597,78900.0
2007-02-27 15:10:00,61.7,62.06,61.69,62.05,96900.0,22.9634,23.0974,22.9597,23.0937,96900.0
2007-02-27 15:15:00,62.04,62.49,61.92,62.37,76000.0,23.09,23.2574,23.0453,23.2128,76000.0
2007-02-27 15:20:00,62.37,62.44,62.21,62.3,47500.0,23.2128,23.2388,23.1532,23.1867,47500.0
2007-02-27 15:25:00,62.27,62.35,62.14,62.16,82500.0,23.1756,23.2053,23.1272,23.1346,82500.0
2007-02-27 15:30:00,62.17,62.19,61.77,61.89,80800.0,23.1383,23.1458,22.9895,23.0341,80800.0
2007-02-27 15:35:00,61.89,62.3,61.89,62.3,110500.0,23.0341,23.1867,23.0341,23.1867,110500.0
2007-02-27 15:40:00,62.3,62.3,62.06,62.1,66100.0,23.1867,23.1867,23.0974,23.1123,66100.0
2007-02-27 15:45:00,62.11,62.16,62.0,62.07,132700.0,23.116,23.1346,23.0751,23.1011,132700.0
2007-02-27 15:50:00,62.1,62.23,62.0,62.03,84900.0,23.1123,23.1607,23.0751,23.0862,84900.0
2007-02-27 15:55:00,62.03,62.03,61.81,61.87,145500.0,23.0862,23.0862,23.0044,23.0267,145500.0
2007-02-28 09:30:00,62.31,62.34,62.31,62.34,6500.0,23.1905,23.2016,23.1905,23.2016,6500.0
2007-02-28 09:35:00,62.34,62.35,62.3,62.35,95000.0,23.2016,23.2053,23.1867,23.2053,95000.0
2007-02-28 09:40:00,62.34,62.35,62.21,62.3,73100.0,23.2016,23.2053,23.1532,23.1867,73100.0
2007-02-28 09:45:00,62.26,62.31,61.97,62.1,168400.0,23.1718,23.1905,23.0639,23.1123,168400.0
2007-02-28 09:50:00,62.09,62.15,61.87,62.11,72200.0,23.1086,23.1309,23.0267,23.116,72200.0
2007-02-28 09:55:00,62.11,62.15,61.89,62.12,94700.0,23.116,23.1309,23.0341,23.1197,94700.0
2007-02-28 10:00:00,62.11,62.16,61.84,62.0,158800.0,23.116,23.1346,23.0155,23.0751,158800.0
2007-02-28 10:05:00,62.02,62.13,61.85,62.12,86700.0,23.0825,23.1235,23.0193,23.1197,86700.0
2007-02-28 10:10:00,61.91,62.11,61.78,62.01,101600.0,23.0416,23.116,22.9932,23.0788,101600.0
2007-02-28 10:15:00,61.85,62.02,61.84,61.99,80900.0,23.0193,23.0825,23.0155,23.0714,80900.0
2007-02-28 10:20:00,61.98,62.02,61.8,61.94,85400.0,23.0676,23.0825,23.0006,23.0527,85400.0
2007-02-28 10:25:00,61.85,61.97,61.83,61.95,44400.0,23.0193,23.0639,23.0118,23.0565,44400.0
2007-02-28 10:30:00,61.94,62.12,61.93,62.05,195400.0,23.0527,23.1197,23.049,23.0937,195400.0
2007-02-28 10:35:00,62.05,62.14,61.87,62.02,130800.0,23.0937,23.1272,23.0267,23.0825,130800.0
2007-02-28 10:40:00,62.02,62.15,61.87,62.15,63300.0,23.0825,23.1309,23.0267,23.1309,63300.0
2007-02-28 10:45:00,62.16,62.17,61.93,62.04,100500.0,23.1346,23.1383,23.049,23.09,100500.0
2007-02-28 10:50:00,62.04,62.13,61.98,61.98,75100.0,23.09,23.1235,23.0676,23.0676,75100.0
2007-02-28 10:55:00,61.99,62.12,61.9,62.11,76300.0,23.0714,23.1197,23.0379,23.116,76300.0
2007-02-28 11:00:00,61.9,62.17,61.83,61.89,65800.0,23.0379,23.1383,23.0118,23.0341,65800.0
2007-02-28 11:05:00,61.89,62.16,61.86,61.89,54900.0,23.0341,23.1346,23.023,23.0341,54900.0
2007-02-28 11:10:00,62.04,62.04,61.87,61.9,25700.0,23.09,23.09,23.0267,23.0379,25700.0
2007-02-28 11:15:00,61.91,62.03,61.77,61.78,100900.0,23.0416,23.0862,22.9895,22.9932,100900.0
2007-02-28 11:20:00,61.78,61.97,61.67,61.7,110500.0,22.9932,23.0639,22.9523,22.9634,110500.0
2007-02-28 11:25:00,61.7,61.92,61.63,61.63,82900.0,22.9634,23.0453,22.9374,22.9374,82900.0
2007-02-28 11:30:00,61.62,61.94,61.43,61.45,142200.0,22.9337,23.0527,22.8629,22.8704,142200.0
2007-02-28 11:35:00,61.5,61.95,61.43,61.59,99200.0,22.889,23.0565,22.8629,22.9225,99200.0
2007-02-28 11:40:00,61.61,61.83,61.52,61.55,76000.0,22.9299,23.0118,22.8964,22.9076,76000.0
2007-02-28 11:45:00,61.56,61.8,61.53,61.64,57000.0,22.9113,23.0006,22.9002,22.9411,57000.0
2007-02-28 11:50:00,61.54,61.69,61.44,61.5,73900.0,22.9039,22.9597,22.8667,22.889,73900.0
2007-02-28 11:55:00,61.61,61.63,61.37,61.39,63900.0,22.9299,22.9374,22.8406,22.848,63900.0
2007-02-28 12:00:00,61.39,61.68,61.3,61.41,43300.0,22.848,22.956,22.8146,22.8555,43300.0
2007-02-28 12:05:00,61.53,61.53,61.32,61.37,44300.0,22.9002,22.9002,22.822,22.8406,44300.0
2007-02-28 12:10:00,61.4,61.56,61.31,61.39,25400.0,22.8518,22.9113,22.8183,22.848,25400.0
2007-02-28 12:15:00,61.52,61.57,61.33,61.53,24000.0,22.8964,22.915,22.8257,22.9002,24000.0
2007-02-28 12:20:00,61.5,61.75,61.46,61.67,41000.0,22.889,22.982,22.8741,22.9523,41000.0
2007-02-28 12:25:00,61.69,61.82,61.65,61.7,54300.0,22.9597,23.0081,22.9448,22.9634,54300.0
2007-02-28 12:30:00,61.69,61.77,61.67,61.74,54700.0,22.9597,22.9895,22.9523,22.9783,54700.0
2007-02-28 12:35:00,61.74,61.77,61.7,61.75,35200.0,22.9783,22.9895,22.9634,22.982,35200.0
2007-02-28 12:40:00,61.75,61.8,61.69,61.77,23400.0,22.982,23.0006,22.9597,22.9895,23400.0
2007-02-28 12:45:00,61.81,61.88,61.77,61.78,30700.0,23.0044,23.0304,22.9895,22.9932,30700.0
2007-02-28 12:50:00,61.77,61.88,61.75,61.86,19700.0,22.9895,23.0304,22.982,23.023,19700.0
2007-02-28 12:55:00,61.86,61.98,61.82,61.86,91900.0,23.023,23.0676,23.0081,23.023,91900.0
2007-02-28 13:00:00,61.85,61.87,61.74,61.77,56300.0,23.0193,23.0267,22.9783,22.9895,56300.0
2007-02-28 13:05:00,61.77,61.79,61.68,61.71,41600.0,22.9895,22.9969,22.956,22.9671,41600.0
2007-02-28 13:10:00,61.71,61.74,61.62,61.74,44400.0,22.9671,22.9783,22.9337,22.9783,44400.0
2007-02-28 13:15:00,61.74,61.76,61.7,61.76,7800.0,22.9783,22.9858,22.9634,22.9858,7800.0
2007-02-28 13:20:00,61.76,61.82,61.65,61.69,57500.0,22.9858,23.0081,22.9448,22.9597,57500.0
2007-02-28 13:25:00,61.71,61.88,61.71,61.82,39000.0,22.9671,23.0304,22.9671,23.0081,39000.0
2007-02-28 13:30:00,61.81,61.91,61.8,61.88,56400.0,23.0044,23.0416,23.0006,23.0304,56400.0
2007-02-28 13:35:00,61.87,61.97,61.85,61.85,31200.0,23.0267,23.0639,23.0193,23.0193,31200.0
2007-02-28 13:40:00,61.84,61.88,61.79,61.82,39600.0,23.0155,23.0304,22.9969,23.0081,39600.0
2007-02-28 13:45:00,61.84,61.84,61.79,61.81,39700.0,23.0155,23.0155,22.9969,23.0044,39700.0
2007-02-28 13:50:00,61.8,61.83,61.74,61.83,61200.0,23.0006,23.0118,22.9783,23.0118,61200.0
2007-02-28 13:55:00,61.81,61.82,61.63,61.68,33500.0,23.0044,23.0081,22.9374,22.956,33500.0
2007-02-28 14:00:00,61.7,61.89,61.7,61.79,40800.0,22.9634,23.0341,22.9634,22.9969,40800.0
2007-02-28 14:05:00,61.87,61.89,61.76,61.83,38000.0,23.0267,23.0341,22.9858,23.0118,38000.0
2007-02-28 14:10:00,61.83,61.85,61.72,61.76,37700.0,23.0118,23.0193,22.9709,22.9858,37700.0
2007-02-28 14:15:00,61.77,61.82,61.75,61.76,20800.0,22.9895,23.0081,22.982,22.9858,20800.0
2007-02-28 14:20:00,61.76,61.82,61.74,61.77,24300.0,22.9858,23.0081,22.9783,22.9895,24300.0
2007-02-28 14:25:00,61.76,61.76,61.66,61.75,28700.0,22.9858,22.9858,22.9485,22.982,28700.0
2007-02-28 14:30:00,61.75,61.84,61.72,61.76,35500.0,22.982,23.0155,22.9709,22.9858,35500.0
2007-02-28 14:35:00,61.76,61.78,61.73,61.76,32800.0,22.9858,22.9932,22.9746,22.9858,32800.0
2007-02-28 14:40:00,61.78,61.8,61.73,61.78,13000.0,22.9932,23.0006,22.9746,22.9932,13000.0
2007-02-28 14:45:00,61.78,61.82,61.75,61.8,16000.0,22.9932,23.0081,22.982,23.0006,16000.0
2007-02-28 14:50:00,61.84,61.84,61.67,61.71,27900.0,23.0155,23.0155,22.9523,22.9671,27900.0
2007-02-28 14:55:00,61.72,61.78,61.71,61.75,17300.0,22.9709,22.9932,22.9671,22.982,17300.0
2007-02-28 15:00:00,61.76,61.81,61.73,61.75,26800.0,22.9858,23.0044,22.9746,22.982,26800.0
2007-02-28 15:05:00,61.76,61.78,61.72,61.72,40800.0,22.9858,22.9932,22.9709,22.9709,40800.0
2007-02-28 15:10:00,61.72,61.9,61.72,61.82,84300.0,22.9709,23.0379,22.9709,23.0081,84300.0
2007-02-28 15:15:00,61.81,61.88,61.74,61.85,40900.0,23.0044,23.0304,22.9783,23.0193,40900.0
2007-02-28 15:20:00,61.85,61.85,61.8,61.82,36900.0,23.0193,23.0193,23.0006,23.0081,36900.0
2007-02-28 15:25:00,61.82,61.85,61.8,61.84,57100.0,23.0081,23.0193,23.0006,23.0155,57100.0
2007-02-28 15:30:00,61.83,61.83,61.79,61.82,33600.0,23.0118,23.0118,22.9969,23.0081,33600.0
2007-02-28 15:35:00,61.81,61.86,61.81,61.85,34600.0,23.0044,23.023,23.0044,23.0193,34600.0
2007-02-28 15:40:00,61.85,61.85,61.75,61.75,43600.0,23.0193,23.0193,22.982,22.982,43600.0
2007-02-28 15:45:00,61.76,61.79,61.75,61.76,97000.0,22.9858,22.9969,22.982,22.9858,97000.0
2007-02-28 15:50:00,61.77,61.77,61.61,61.61,83400.0,22.9895,22.9895,22.9299,22.9299,83400.0
2007-02-28 15:55:00,61.61,61.69,61.52,61.53,123800.0,22.9299,22.9597,22.8964,22.9002,123800.0
2007-03-01 09:30:00,61.0,61.0,60.84,60.85,38600.0,22.7029,22.7029,22.6434,22.6471,38600.0
2007-03-01 09:35:00,60.77,60.77,60.69,60.7,4700.0,22.6173,22.6173,22.5875,22.5912,4700.0
2007-03-01 09:40:00,60.7,60.9,60.54,60.55,375800.0,22.5912,22.6657,22.5317,22.5354,375800.0
2007-03-01 09:45:00,60.55,60.75,60.33,60.53,272300.0,22.5354,22.6099,22.4535,22.528,272300.0
2007-03-01 09:50:00,60.6,60.74,60.41,60.66,139700.0,22.554,22.6061,22.4833,22.5764,139700.0
2007-03-01 09:55:00,60.59,60.75,60.43,60.73,115400.0,22.5503,22.6099,22.4908,22.6024,115400.0
2007-03-01 10:00:00,60.73,60.95,60.58,60.64,177400.0,22.6024,22.6843,22.5466,22.5689,177400.0
2007-03-01 10:05:00,60.74,60.9,60.65,60.79,119100.0,22.6061,22.6657,22.5726,22.6247,119100.0
2007-03-01 10:10:00,60.76,60.95,60.66,60.91,86500.0,22.6136,22.6843,22.5764,22.6694,86500.0
2007-03-01 10:15:00,60.8,60.96,60.71,60.96,85300.0,22.6285,22.688,22.595,22.688,85300.0
2007-03-01 10:20:00,60.97,60.97,60.7,60.86,88400.0,22.6917,22.6917,22.5912,22.6508,88400.0
2007-03-01 10:25:00,60.85,61.01,60.66,60.95,128600.0,22.6471,22.7066,22.5764,22.6843,128600.0
2007-03-01 10:30:00,60.95,60.95,60.77,60.87,116700.0,22.6843,22.6843,22.6173,22.6545,116700.0
2007-03-01 10:35:00,60.89,60.96,60.68,60.74,131500.0,22.662,22.688,22.5838,22.6061,131500.0
2007-03-01 10:40:00,60.71,60.9,60.71,60.88,56900.0,22.595,22.6657,22.595,22.6582,56900.0
2007-03-01 10:45:00,60.86,61.01,60.78,61.01,45500.0,22.6508,22.7066,22.621,22.7066,45500.0
2007-03-01 10:50:00,61.01,61.03,60.79,60.87,105000.0,22.7066,22.7141,22.6247,22.6545,105000.0
2007-03-01 10:55:00,61.01,61.08,60.71,60.92,97300.0,22.7066,22.7327,22.595,22.6731,97300.0
2007-03-01 11:00:00,60.93,61.01,60.68,60.87,125700.0,22.6768,22.7066,22.5838,22.6545,125700.0
2007-03-01 11:05:00,60.87,60.9,60.75,60.8,89600.0,22.6545,22.6657,22.6099,22.6285,89600.0
2007-03-01 11:10:00,60.8,60.92,60.65,60.75,92900.0,22.6285,22.6731,22.5726,22.6099,92900.0
2007-03-01 11:15:00,60.94,61.05,60.7,60.93,97400.0,22.6806,22.7215,22.5912,22.6768,97400.0
2007-03-01 11:20:00,60.92,61.01,60.86,60.99,73600.0,22.6731,22.7066,22.6508,22.6992,73600.0
2007-03-01 11:25:00,60.99,61.06,60.76,60.96,140000.0,22.6992,22.7252,22.6136,22.688,140000.0
2007-03-01 11:30:00,60.95,61.12,60.66,60.95,130400.0,22.6843,22.7476,22.5764,22.6843,130400.0
2007-03-01 11:35:00,60.96,61.08,60.7,61.01,127600.0,22.688,22.7327,22.5912,22.7066,127600.0
2007-03-01 11:40:00,60.93,61.05,60.86,61.03,62200.0,22.6768,22.7215,22.6508,22.7141,62200.0
2007-03-01 11:45:00,61.01,61.16,60.93,61.09,60600.0,22.7066,22.7624,22.6768,22.7364,60600.0
2007-03-01 11:50:00,61.08,61.11,60.9,61.01,26500.0,22.7327,22.7438,22.6657,22.7066,26500.0
2007-03-01 11:55:00,61.03,61.07,60.85,60.89,33900.0,22.7141,22.729,22.6471,22.662,33900.0
2007-03-01 12:00:00,60.89,61.14,60.89,61.07,25300.0,22.662,22.755,22.662,22.729,25300.0
2007-03-01 12:05:00,61.06,61.06,60.87,60.94,29900.0,22.7252,22.7252,22.6545,22.6806,29900.0
2007-03-01 12:10:00,60.92,61.0,60.89,60.9,31300.0,22.6731,22.7029,22.662,22.6657,31300.0
2007-03-01 12:15:00,60.89,60.99,60.8,60.8,34200.0,22.662,22.6992,22.6285,22.6285,34200.0
2007-03-01 12:20:00,60.8,60.88,60.76,60.88,61600.0,22.6285,22.6582,22.6136,22.6582,61600.0
2007-03-01 12:25:00,60.86,60.86,60.8,60.84,10000.0,22.6508,22.6508,22.6285,22.6434,10000.0
2007-03-01 12:30:00,60.84,60.91,60.8,60.89,25200.0,22.6434,22.6694,22.6285,22.662,25200.0
2007-03-01 12:35:00,60.87,60.9,60.85,60.87,18400.0,22.6545,22.6657,22.6471,22.6545,18400.0
2007-03-01 12:40:00,60.87,60.98,60.86,60.94,18600.0,22.6545,22.6955,22.6508,22.6806,18600.0
2007-03-01 12:45:00,60.95,61.05,60.95,61.05,24200.0,22.6843,22.7215,22.6843,22.7215,24200.0
2007-03-01 12:50:00,61.05,61.1,61.03,61.05,35200.0,22.7215,22.7401,22.7141,22.7215,35200.0
2007-03-01 12:55:00,61.03,61.08,61.0,61.0,16300.0,22.7141,22.7327,22.7029,22.7029,16300.0
2007-03-01 13:00:00,61.01,61.01,60.94,60.98,30500.0,22.7066,22.7066,22.6806,22.6955,30500.0
2007-03-01 13:05:00,60.97,61.03,60.88,60.88,56200.0,22.6917,22.7141,22.6582,22.6582,56200.0
2007-03-01 13:10:00,60.88,60.89,60.8,60.84,50900.0,22.6582,22.662,22.6285,22.6434,50900.0
2007-03-01 13:15:00,60.84,60.84,60.76,60.82,40000.0,22.6434,22.6434,22.6136,22.6359,40000.0
2007-03-01 13:20:00,60.83,60.92,60.81,60.84,53800.0,22.6396,22.6731,22.6322,22.6434,53800.0
2007-03-01 13:25:00,60.83,60.99,60.83,60.98,28100.0,22.6396,22.6992,22.6396,22.6955,28100.0
2007-03-01 13:30:00,60.98,61.03,60.93,60.96,38800.0,22.6955,22.7141,22.6768,22.688,38800.0
2007-03-01 13:35:00,60.94,60.96,60.91,60.91,19600.0,22.6806,22.688,22.6694,22.6694,19600.0
2007-03-01 13:40:00,60.92,60.94,60.9,60.91,32900.0,22.6731,22.6806,22.6657,22.6694,32900.0
2007-03-01 13:45:00,60.91,61.03,60.9,61.03,23700.0,22.6694,22.7141,22.6657,22.7141,23700.0
2007-03-01 13:50:00,61.02,61.03,60.95,60.95,25600.0,22.7103,22.7141,22.6843,22.6843,25600.0
2007-03-01 13:55:00,60.96,61.04,60.91,61.0,28600.0,22.688,22.7178,22.6694,22.7029,28600.0
2007-03-01 14:00:00,61.0,61.14,60.98,61.14,64700.0,22.7029,22.755,22.6955,22.755,64700.0
2007-03-01 14:05:00,61.14,61.14,61.03,61.07,38400.0,22.755,22.755,22.7141,22.729,38400.0
2007-03-01 14:10:00,61.08,61.14,61.04,61.14,44900.0,22.7327,22.755,22.7178,22.755,44900.0
2007-03-01 14:15:00,61.14,61.2,61.11,61.12,42100.0,22.755,22.7773,22.7438,22.7476,42100.0
2007-03-01 14:20:00,61.1,61.17,61.09,61.17,43900.0,22.7401,22.7662,22.7364,22.7662,43900.0
2007-03-01 14:25:00,61.16,61.2,61.13,61.17,74300.0,22.7624,22.7773,22.7513,22.7662,74300.0
2007-03-01 14:30:00,61.18,61.28,61.15,61.25,68800.0,22.7699,22.8071,22.7587,22.7959,68800.0
2007-03-01 14:35:00,61.25,61.28,61.21,61.26,40000.0,22.7959,22.8071,22.7811,22.7997,40000.0
2007-03-01 14:40:00,61.27,61.3,61.22,61.26,65800.0,22.8034,22.8146,22.7848,22.7997,65800.0
2007-03-01 14:45:00,61.26,61.4,61.26,61.4,45600.0,22.7997,22.8518,22.7997,22.8518,45600.0
2007-03-01 14:50:00,61.39,61.49,61.38,61.43,87600.0,22.848,22.8853,22.8443,22.8629,87600.0
2007-03-01 14:55:00,61.43,61.44,61.32,61.35,38200.0,22.8629,22.8667,22.822,22.8332,38200.0
2007-03-01 15:00:00,61.35,61.37,61.25,61.27,47700.0,22.8332,22.8406,22.7959,22.8034,47700.0
2007-03-01 15:05:00,61.27,61.34,61.19,61.27,39400.0,22.8034,22.8294,22.7736,22.8034,39400.0
2007-03-01 15:10:00,61.28,61.35,61.23,61.33,29600.0,22.8071,22.8332,22.7885,22.8257,29600.0
2007-03-01 15:15:00,61.31,61.36,61.28,61.34,36300.0,22.8183,22.8369,22.8071,22.8294,36300.0
2007-03-01 15:20:00,61.35,61.35,61.16,61.16,52400.0,22.8332,22.8332,22.7624,22.7624,52400.0
2007-03-01 15:25:00,61.16,61.23,61.07,61.23,73400.0,22.7624,22.7885,22.729,22.7885,73400.0
2007-03-01 15:30:00,61.21,61.28,61.1,61.16,54400.0,22.7811,22.8071,22.7401,22.7624,54400.0
2007-03-01 15:35:00,61.16,61.19,61.1,61.19,31900.0,22.7624,22.7736,22.7401,22.7736,31900.0
2007-03-01 15:40:00,61.21,61.21,61.15,61.18,32100.0,22.7811,22.7811,22.7587,22.7699,32100.0
2007-03-01 15:45:00,61.18,61.18,61.14,61.16,24000.0,22.7699,22.7699,22.755,22.7624,24000.0
2007-03-01 15:50:00,61.16,61.16,61.08,61.1,108200.0,22.7624,22.7624,22.7327,22.7401,108200.0
2007-03-01 15:55:00,61.09,61.14,61.02,61.06,129800.0,22.7364,22.755,22.7103,22.7252,129800.0
2007-03-02 09:30:00,60.58,60.61,60.46,60.46,3900.0,22.5466,22.5577,22.5019,22.5019,3900.0
2007-03-02 09:35:00,60.47,60.74,60.42,60.65,130800.0,22.5056,22.6061,22.487,22.5726,130800.0
2007-03-02 09:40:00,60.65,60.65,60.51,60.53,138400.0,22.5726,22.5726,22.5205,22.528,138400.0
2007-03-02 09:45:00,60.54,60.56,60.43,60.44,84300.0,22.5317,22.5391,22.4908,22.4945,84300.0
2007-03-02 09:50:00,60.43,60.51,60.39,60.39,76200.0,22.4908,22.5205,22.4759,22.4759,76200.0
2007-03-02 09:55:00,60.39,60.42,60.35,60.42,76900.0,22.4759,22.487,22.461,22.487,76900.0
2007-03-02 10:00:00,60.39,60.57,60.31,60.57,95800.0,22.4759,22.5429,22.4461,22.5429,95800.0
2007-03-02 10:05:00,60.56,60.7,60.54,60.63,90600.0,22.5391,22.5912,22.5317,22.5652,90600.0
2007-03-02 10:10:00,60.61,60.71,60.52,60.55,57100.0,22.5577,22.595,22.5243,22.5354,57100.0
2007-03-02 10:15:00,60.53,60.6,60.45,60.48,105700.0,22.528,22.554,22.4982,22.5094,105700.0
2007-03-02 10:20:00,60.46,60.51,60.41,60.47,39900.0,22.5019,22.5205,22.4833,22.5056,39900.0
2007-03-02 10:25:00,60.48,60.48,60.4,60.48,38500.0,22.5094,22.5094,22.4796,22.5094,38500.0
2007-03-02 10:30:00,60.47,60.61,60.45,60.6,37500.0,22.5056,22.5577,22.4982,22.554,37500.0
2007-03-02 10:35:00,60.59,60.7,60.53,60.59,79900.0,22.5503,22.5912,22.528,22.5503,79900.0
2007-03-02 10:40:00,60.6,60.66,60.52,60.65,42000.0,22.554,22.5764,22.5243,22.5726,42000.0
2007-03-02 10:45:00,60.66,60.78,60.59,60.7,63100.0,22.5764,22.621,22.5503,22.5912,63100.0
2007-03-02 10:50:00,60.71,60.73,60.64,60.67,37400.0,22.595,22.6024,22.5689,22.5801,37400.0
2007-03-02 10:55:00,60.67,60.71,60.65,60.67,39500.0,22.5801,22.595,22.5726,22.5801,39500.0
2007-03-02 11:00:00,60.65,60.66,60.53,60.54,62800.0,22.5726,22.5764,22.528,22.5317,62800.0
2007-03-02 11:05:00,60.54,60.63,60.51,60.56,35200.0,22.5317,22.5652,22.5205,22.5391,35200.0
2007-03-02 11:10:00,60.55,60.56,60.41,60.47,53300.0,22.5354,22.5391,22.4833,22.5056,53300.0
2007-03-02 11:15:00,60.47,60.5,60.4,60.42,87800.0,22.5056,22.5168,22.4796,22.487,87800.0
2007-03-02 11:20:00,60.43,60.43,60.3,60.34,85700.0,22.4908,22.4908,22.4424,22.4573,85700.0
2007-03-02 11:25:00,60.32,60.39,60.31,60.37,41700.0,22.4498,22.4759,22.4461,22.4684,41700.0
2007-03-02 11:30:00,60.37,60.42,60.3,60.42,49700.0,22.4684,22.487,22.4424,22.487,49700.0
2007-03-02 11:35:00,60.42,60.44,60.32,60.32,24000.0,22.487,22.4945,22.4498,22.4498,24000.0
2007-03-02 11:40:00,60.33,60.39,60.31,60.32,24000.0,22.4535,22.4759,22.4461,22.4498,24000.0
2007-03-02 11:45:00,60.33,60.38,60.31,60.37,27700.0,22.4535,22.4721,22.4461,22.4684,27700.0
2007-03-02 11:50:00,60.35,60.35,60.26,60.27,38300.0,22.461,22.461,22.4275,22.4312,38300.0
2007-03-02 11:55:00,60.3,60.34,60.25,60.33,22800.0,22.4424,22.4573,22.4238,22.4535,22800.0
2007-03-02 12:00:00,60.32,60.38,60.29,60.36,28300.0,22.4498,22.4721,22.4387,22.4647,28300.0
2007-03-02 12:05:00,60.36,60.44,60.36,60.42,24900.0,22.4647,22.4945,22.4647,22.487,24900.0
2007-03-02 12:10:00,60.42,60.43,60.35,60.35,8300.0,22.487,22.4908,22.461,22.461,8300.0
2007-03-02 12:15:00,60.35,60.35,60.27,60.29,47500.0,22.461,22.461,22.4312,22.4387,47500.0
2007-03-02 12:20:00,60.29,60.37,60.28,60.33,28800.0,22.4387,22.4684,22.4349,22.4535,28800.0
2007-03-02 12:25:00,60.34,60.35,60.25,60.25,30000.0,22.4573,22.461,22.4238,22.4238,30000.0
2007-03-02 12:30:00,60.25,60.26,60.14,60.14,86100.0,22.4238,22.4275,22.3828,22.3828,86100.0
2007-03-02 12:35:00,60.14,60.21,60.11,60.13,36700.0,22.3828,22.4089,22.3717,22.3791,36700.0
2007-03-02 12:40:00,60.12,60.14,59.98,59.99,126400.0,22.3754,22.3828,22.3233,22.327,126400.0
2007-03-02 12:45:00,59.99,60.12,59.98,60.0,96100.0,22.327,22.3754,22.3233,22.3307,96100.0
2007-03-02 12:50:00,60.0,60.11,59.98,60.11,93000.0,22.3307,22.3717,22.3233,22.3717,93000.0
2007-03-02 12:55:00,60.1,60.16,60.05,60.13,65700.0,22.3679,22.3903,22.3493,22.3791,65700.0
2007-03-02 13:00:00,60.14,60.15,60.05,60.08,40000.0,22.3828,22.3865,22.3493,22.3605,40000.0
2007-03-02 13:05:00,60.06,60.08,60.02,60.03,32800.0,22.3531,22.3605,22.3382,22.3419,32800.0
2007-03-02 13:10:00,60.02,60.05,59.98,60.0,52100.0,22.3382,22.3493,22.3233,22.3307,52100.0
2007-03-02 13:15:00,60.0,60.05,60.0,60.0,34300.0,22.3307,22.3493,22.3307,22.3307,34300.0
2007-03-02 13:20:00,59.99,60.04,59.99,60.0,29600.0,22.327,22.3456,22.327,22.3307,29600.0
2007-03-02 13:25:00,60.01,60.03,59.9,59.92,48400.0,22.3344,22.3419,22.2935,22.3009,48400.0
2007-03-02 13:30:00,59.92,59.95,59.84,59.92,63600.0,22.3009,22.3121,22.2712,22.3009,63600.0
2007-03-02 13:35:00,59.93,59.96,59.92,59.94,26100.0,22.3047,22.3158,22.3009,22.3084,26100.0
2007-03-02 13:40:00,59.92,60.09,59.92,60.06,45200.0,22.3009,22.3642,22.3009,22.3531,45200.0
2007-03-02 13:45:00,60.06,60.07,59.99,60.05,59200.0,22.3531,22.3568,22.327,22.3493,59200.0
2007-03-02 13:50:00,60.05,60.05,59.96,59.96,37500.0,22.3493,22.3493,22.3158,22.3158,37500.0
2007-03-02 13:55:00,59.98,60.04,59.94,60.0,69600.0,22.3233,22.3456,22.3084,22.3307,69600.0
2007-03-02 14:00:00,60.0,60.04,59.96,59.97,75900.0,22.3307,22.3456,22.3158,22.3196,75900.0
2007-03-02 14:05:00,59.98,60.1,59.96,60.09,53900.0,22.3233,22.3679,22.3158,22.3642,53900.0
2007-03-02 14:10:00,60.1,60.1,60.03,60.07,79000.0,22.3679,22.3679,22.3419,22.3568,79000.0
2007-03-02 14:15:00,60.09,60.09,59.99,60.05,68700.0,22.3642,22.3642,22.327,22.3493,68700.0
2007-03-02 14:20:00,60.04,60.07,59.98,59.99,56100.0,22.3456,22.3568,22.3233,22.327,56100.0
2007-03-02 14:25:00,59.99,60.0,59.96,59.98,45900.0,22.327,22.3307,22.3158,22.3233,45900.0
2007-03-02 14:30:00,59.96,60.02,59.95,60.0,23300.0,22.3158,22.3382,22.3121,22.3307,23300.0
2007-03-02 14:35:00,60.0,60.08,59.96,60.06,27700.0,22.3307,22.3605,22.3158,22.3531,27700.0
2007-03-02 14:40:00,60.06,60.17,60.04,60.12,73000.0,22.3531,22.394,22.3456,22.3754,73000.0
2007-03-02 14:45:00,60.12,60.2,60.1,60.16,76400.0,22.3754,22.4052,22.3679,22.3903,76400.0
2007-03-02 14:50:00,60.18,60.2,60.11,60.19,50400.0,22.3977,22.4052,22.3717,22.4014,50400.0
2007-03-02 14:55:00,60.2,60.22,60.03,60.1,88300.0,22.4052,22.4126,22.3419,22.3679,88300.0
2007-03-02 15:00:00,60.13,60.2,60.12,60.14,44200.0,22.3791,22.4052,22.3754,22.3828,44200.0
2007-03-02 15:05:00,60.13,60.15,60.1,60.14,27800.0,22.3791,22.3865,22.3679,22.3828,27800.0
2007-03-02 15:10:00,60.15,60.19,60.11,60.19,30600.0,22.3865,22.4014,22.3717,22.4014,30600.0
2007-03-02 15:15:00,60.2,60.2,60.11,60.11,46600.0,22.4052,22.4052,22.3717,22.3717,46600.0
2007-03-02 15:20:00,60.12,60.15,60.06,60.11,53000.0,22.3754,22.3865,22.3531,22.3717,53000.0
2007-03-02 15:25:00,60.11,60.11,60.04,60.1,22300.0,22.3717,22.3717,22.3456,22.3679,22300.0
2007-03-02 15:30:00,60.1,60.12,59.97,59.98,46600.0,22.3679,22.3754,22.3196,22.3233,46600.0
2007-03-02 15:35:00,59.98,60.1,59.98,60.09,34500.0,22.3233,22.3679,22.3233,22.3642,34500.0
2007-03-02 15:40:00,60.09,60.11,60.02,60.07,66100.0,22.3642,22.3717,22.3382,22.3568,66100.0
2007-03-02 15:45:00,60.07,60.14,60.06,60.11,26200.0,22.3568,22.3828,22.3531,22.3717,26200.0
2007-03-02 15:50:00,60.11,60.15,60.1,60.11,94000.0,22.3717,22.3865,22.3679,22.3717,94000.0
2007-03-02 15:55:00,60.11,60.11,60.05,60.08,115100.0,22.3717,22.3717,22.3493,22.3605,115100.0
2007-03-05 09:30:00,58.66,58.66,58.66,58.66,900.0,21.832,21.832,21.832,21.832,900.0
2007-03-05 09:35:00,58.72,58.94,58.72,58.94,13600.0,21.8543,21.9362,21.8543,21.9362,13600.0
2007-03-05 09:40:00,58.95,59.0,58.83,58.99,387700.0,21.9399,21.9585,21.8953,21.9548,387700.0
2007-03-05 09:45:00,59.0,59.04,58.91,58.99,130000.0,21.9585,21.9734,21.925,21.9548,130000.0
2007-03-05 09:50:00,58.98,59.24,58.93,59.23,160400.0,21.9511,22.0479,21.9325,22.0441,160400.0
2007-03-05 09:55:00,59.23,59.37,59.16,59.37,104200.0,22.0441,22.0962,22.0181,22.0962,104200.0
2007-03-05 10:00:00,59.35,59.36,59.12,59.22,186100.0,22.0888,22.0925,22.0032,22.0404,186100.0
2007-03-05 10:05:00,59.21,59.22,59.06,59.15,112800.0,22.0367,22.0404,21.9809,22.0144,112800.0
2007-03-05 10:10:00,59.17,59.46,59.17,59.4,120900.0,22.0218,22.1297,22.0218,22.1074,120900.0
2007-03-05 10:15:00,59.38,59.46,59.29,59.3,92000.0,22.1,22.1297,22.0665,22.0702,92000.0
2007-03-05 10:20:00,59.31,59.37,59.25,59.34,73000.0,22.0739,22.0962,22.0516,22.0851,73000.0
2007-03-05 10:25:00,59.36,59.41,59.26,59.37,148100.0,22.0925,22.1111,22.0553,22.0962,148100.0
2007-03-05 10:30:00,59.37,59.42,59.27,59.3,125000.0,22.0962,22.1149,22.059,22.0702,125000.0
2007-03-05 10:35:00,59.29,59.31,59.11,59.23,94000.0,22.0665,22.0739,21.9995,22.0441,94000.0
2007-03-05 10:40:00,59.24,59.35,59.17,59.21,52300.0,22.0479,22.0888,22.0218,22.0367,52300.0
2007-03-05 10:45:00,59.22,59.37,59.22,59.31,36500.0,22.0404,22.0962,22.0404,22.0739,36500.0
2007-03-05 10:50:00,59.31,59.38,59.26,59.37,43400.0,22.0739,22.1,22.0553,22.0962,43400.0
2007-03-05 10:55:00,59.37,59.4,59.25,59.37,142200.0,22.0962,22.1074,22.0516,22.0962,142200.0
2007-03-05 11:00:00,59.37,59.52,59.28,59.46,106400.0,22.0962,22.1521,22.0628,22.1297,106400.0
2007-03-05 11:05:00,59.47,59.62,59.46,59.61,70900.0,22.1335,22.1893,22.1297,22.1856,70900.0
2007-03-05 11:10:00,59.6,59.6,59.3,59.3,92300.0,22.1818,22.1818,22.0702,22.0702,92300.0
2007-03-05 11:15:00,59.3,59.38,59.2,59.36,191500.0,22.0702,22.1,22.033,22.0925,191500.0
2007-03-05 11:20:00,59.35,59.37,59.21,59.21,113700.0,22.0888,22.0962,22.0367,22.0367,113700.0
2007-03-05 11:25:00,59.2,59.24,59.15,59.17,113700.0,22.033,22.0479,22.0144,22.0218,113700.0
2007-03-05 11:30:00,59.17,59.2,59.12,59.12,63600.0,22.0218,22.033,22.0032,22.0032,63600.0
2007-03-05 11:35:00,59.12,59.19,59.07,59.13,80600.0,22.0032,22.0293,21.9846,22.0069,80600.0
2007-03-05 11:40:00,59.14,59.14,59.02,59.08,41900.0,22.0106,22.0106,21.966,21.9883,41900.0
2007-03-05 11:45:00,59.08,59.15,59.04,59.06,22700.0,21.9883,22.0144,21.9734,21.9809,22700.0
2007-03-05 11:50:00,59.07,59.08,58.86,58.88,62300.0,21.9846,21.9883,21.9064,21.9139,62300.0
2007-03-05 11:55:00,58.88,58.94,58.8,58.83,53300.0,21.9139,21.9362,21.8841,21.8953,53300.0
2007-03-05 12:00:00,58.82,58.85,58.75,58.79,59700.0,21.8915,21.9027,21.8655,21.8804,59700.0
2007-03-05 12:05:00,58.79,58.82,58.75,58.78,34300.0,21.8804,21.8915,21.8655,21.8767,34300.0
2007-03-05 12:10:00,58.78,58.9,58.78,58.87,48300.0,21.8767,21.9213,21.8767,21.9102,48300.0
2007-03-05 12:15:00,58.86,58.87,58.71,58.71,60700.0,21.9064,21.9102,21.8506,21.8506,60700.0
2007-03-05 12:20:00,58.72,58.78,58.7,58.71,47200.0,21.8543,21.8767,21.8469,21.8506,47200.0
2007-03-05 12:25:00,58.73,58.76,58.7,58.75,18900.0,21.8581,21.8692,21.8469,21.8655,18900.0
2007-03-05 12:30:00,58.74,58.76,58.71,58.71,25700.0,21.8618,21.8692,21.8506,21.8506,25700.0
2007-03-05 12:35:00,58.72,58.74,58.68,58.68,81700.0,21.8543,21.8618,21.8394,21.8394,81700.0
2007-03-05 12:40:00,58.68,58.79,58.62,58.78,60600.0,21.8394,21.8804,21.8171,21.8767,60600.0
2007-03-05 12:45:00,58.78,58.92,58.78,58.92,46300.0,21.8767,21.9288,21.8767,21.9288,46300.0
2007-03-05 12:50:00,58.9,58.93,58.85,58.87,22900.0,21.9213,21.9325,21.9027,21.9102,22900.0
2007-03-05 12:55:00,58.88,58.96,58.82,58.88,70500.0,21.9139,21.9437,21.8915,21.9139,70500.0
2007-03-05 13:00:00,58.89,58.94,58.78,58.8,31000.0,21.9176,21.9362,21.8767,21.8841,31000.0
2007-03-05 13:05:00,58.79,58.82,58.75,58.78,29800.0,21.8804,21.8915,21.8655,21.8767,29800.0
2007-03-05 13:10:00,58.78,58.88,58.76,58.88,27400.0,21.8767,21.9139,21.8692,21.9139,27400.0
2007-03-05 13:15:00,58.87,58.96,58.84,58.9,27300.0,21.9102,21.9437,21.899,21.9213,27300.0
2007-03-05 13:20:00,58.9,58.94,58.85,58.87,20200.0,21.9213,21.9362,21.9027,21.9102,20200.0
2007-03-05 13:25:00,58.86,58.93,58.75,58.92,32600.0,21.9064,21.9325,21.8655,21.9288,32600.0
2007-03-05 13:30:00,58.91,59.0,58.9,59.0,24700.0,21.925,21.9585,21.9213,21.9585,24700.0
2007-03-05 13:35:00,59.0,59.12,58.97,59.1,41700.0,21.9585,22.0032,21.9474,21.9958,41700.0
2007-03-05 13:40:00,59.11,59.2,59.1,59.2,41900.0,21.9995,22.033,21.9958,22.033,41900.0
2007-03-05 13:45:00,59.2,59.21,59.13,59.17,28400.0,22.033,22.0367,22.0069,22.0218,28400.0
2007-03-05 13:50:00,59.19,59.25,59.16,59.16,38700.0,22.0293,22.0516,22.0181,22.0181,38700.0
2007-03-05 13:55:00,59.16,59.17,59.13,59.16,16200.0,22.0181,22.0218,22.0069,22.0181,16200.0
2007-03-05 14:00:00,59.15,59.25,59.14,59.25,61800.0,22.0144,22.0516,22.0106,22.0516,61800.0
2007-03-05 14:05:00,59.25,59.34,59.24,59.27,53900.0,22.0516,22.0851,22.0479,22.059,53900.0
2007-03-05 14:10:00,59.27,59.27,59.08,59.08,67000.0,22.059,22.059,21.9883,21.9883,67000.0
2007-03-05 14:15:00,59.08,59.18,59.07,59.18,86900.0,21.9883,22.0255,21.9846,22.0255,86900.0
2007-03-05 14:20:00,59.17,59.3,59.15,59.23,42300.0,22.0218,22.0702,22.0144,22.0441,42300.0
2007-03-05 14:25:00,59.24,59.24,59.16,59.16,54500.0,22.0479,22.0479,22.0181,22.0181,54500.0
2007-03-05 14:30:00,59.17,59.18,59.09,59.1,34500.0,22.0218,22.0255,21.992,21.9958,34500.0
2007-03-05 14:35:00,59.1,59.14,59.04,59.07,66200.0,21.9958,22.0106,21.9734,21.9846,66200.0
2007-03-05 14:40:00,59.08,59.13,59.05,59.12,40200.0,21.9883,22.0069,21.9772,22.0032,40200.0
2007-03-05 14:45:00,59.1,59.2,59.05,59.18,52600.0,21.9958,22.033,21.9772,22.0255,52600.0
2007-03-05 14:50:00,59.17,59.22,59.08,59.15,28700.0,22.0218,22.0404,21.9883,22.0144,28700.0
2007-03-05 14:55:00,59.14,59.19,59.12,59.14,19400.0,22.0106,22.0293,22.0032,22.0106,19400.0
2007-03-05 15:00:00,59.14,59.17,59.0,59.02,30800.0,22.0106,22.0218,21.9585,21.966,30800.0
2007-03-05 15:05:00,59.03,59.03,58.95,58.96,26700.0,21.9697,21.9697,21.9399,21.9437,26700.0
2007-03-05 15:10:00,58.96,58.96,58.9,58.95,25200.0,21.9437,21.9437,21.9213,21.9399,25200.0
2007-03-05 15:15:00,58.96,59.01,58.95,58.95,21300.0,21.9437,21.9623,21.9399,21.9399,21300.0
2007-03-05 15:20:00,58.95,59.1,58.91,59.05,38700.0,21.9399,21.9958,21.925,21.9772,38700.0
2007-03-05 15:25:00,59.04,59.12,59.04,59.08,28600.0,21.9734,22.0032,21.9734,21.9883,28600.0
2007-03-05 15:30:00,59.09,59.1,59.04,59.06,33300.0,21.992,21.9958,21.9734,21.9809,33300.0
2007-03-05 15:35:00,59.06,59.07,59.04,59.05,51100.0,21.9809,21.9846,21.9734,21.9772,51100.0
2007-03-05 15:40:00,59.03,59.04,58.96,58.97,61400.0,21.9697,21.9734,21.9437,21.9474,61400.0
2007-03-05 15:45:00,58.96,58.96,58.92,58.93,58900.0,21.9437,21.9437,21.9288,21.9325,58900.0
2007-03-05 15:50:00,58.93,58.95,58.88,58.9,96700.0,21.9325,21.9399,21.9139,21.9213,96700.0
2007-03-05 15:55:00,58.9,58.9,58.8,58.81,109200.0,21.9213,21.9213,21.8841,21.8878,109200.0
2007-03-06 09:30:00,59.16,59.2,59.16,59.2,4500.0,22.0181,22.033,22.0181,22.033,4500.0
2007-03-06 09:35:00,59.2,59.33,59.18,59.26,224800.0,22.033,22.0814,22.0255,22.0553,224800.0
2007-03-06 09:40:00,59.27,59.33,59.19,59.21,92000.0,22.059,22.0814,22.0293,22.0367,92000.0
2007-03-06 09:45:00,59.22,59.23,59.11,59.17,69200.0,22.0404,22.0441,21.9995,22.0218,69200.0
2007-03-06 09:50:00,59.18,59.29,59.11,59.18,92100.0,22.0255,22.0665,21.9995,22.0255,92100.0
2007-03-06 09:55:00,59.18,59.33,59.18,59.31,88900.0,22.0255,22.0814,22.0255,22.0739,88900.0
2007-03-06 10:00:00,59.31,59.31,59.16,59.26,113200.0,22.0739,22.0739,22.0181,22.0553,113200.0
2007-03-06 10:05:00,59.27,59.29,59.11,59.14,87500.0,22.059,22.0665,21.9995,22.0106,87500.0
2007-03-06 10:10:00,59.14,59.26,59.1,59.21,142900.0,22.0106,22.0553,21.9958,22.0367,142900.0
2007-03-06 10:15:00,59.19,59.24,59.16,59.24,125800.0,22.0293,22.0479,22.0181,22.0479,125800.0
2007-03-06 10:20:00,59.24,59.26,59.16,59.21,73700.0,22.0479,22.0553,22.0181,22.0367,73700.0
2007-03-06 10:25:00,59.22,59.28,59.21,59.27,90000.0,22.0404,22.0628,22.0367,22.059,90000.0
2007-03-06 10:30:00,59.27,59.32,59.2,59.21,104900.0,22.059,22.0776,22.033,22.0367,104900.0
2007-03-06 10:35:00,59.22,59.29,59.19,59.2,90600.0,22.0404,22.0665,22.0293,22.033,90600.0
2007-03-06 10:40:00,59.19,59.23,59.15,59.18,60100.0,22.0293,22.0441,22.0144,22.0255,60100.0
2007-03-06 10:45:00,59.18,59.19,59.06,59.15,120500.0,22.0255,22.0293,21.9809,22.0144,120500.0
2007-03-06 10:50:00,59.14,59.14,59.05,59.1,76700.0,22.0106,22.0106,21.9772,21.9958,76700.0
2007-03-06 10:55:00,59.09,59.09,58.89,58.93,108400.0,21.992,21.992,21.9176,21.9325,108400.0
2007-03-06 11:00:00,58.93,59.07,58.93,59.03,109400.0,21.9325,21.9846,21.9325,21.9697,109400.0
2007-03-06 11:05:00,59.01,59.06,59.01,59.03,38700.0,21.9623,21.9809,21.9623,21.9697,38700.0
2007-03-06 11:10:00,59.03,59.09,59.02,59.07,44600.0,21.9697,21.992,21.966,21.9846,44600.0
2007-03-06 11:15:00,59.07,59.08,59.03,59.05,78300.0,21.9846,21.9883,21.9697,21.9772,78300.0
2007-03-06 11:20:00,59.05,59.14,59.04,59.14,47200.0,21.9772,22.0106,21.9734,22.0106,47200.0
2007-03-06 11:25:00,59.14,59.2,59.09,59.17,73600.0,22.0106,22.033,21.992,22.0218,73600.0
2007-03-06 11:30:00,59.16,59.25,59.12,59.22,135600.0,22.0181,22.0516,22.0032,22.0404,135600.0
2007-03-06 11:35:00,59.22,59.26,59.09,59.15,110500.0,22.0404,22.0553,21.992,22.0144,110500.0
2007-03-06 11:40:00,59.15,59.3,59.15,59.28,41900.0,22.0144,22.0702,22.0144,22.0628,41900.0
2007-03-06 11:45:00,59.28,59.29,59.19,59.21,30700.0,22.0628,22.0665,22.0293,22.0367,30700.0
2007-03-06 11:50:00,59.21,59.29,59.2,59.24,20600.0,22.0367,22.0665,22.033,22.0479,20600.0
2007-03-06 11:55:00,59.24,59.27,59.23,59.27,12600.0,22.0479,22.059,22.0441,22.059,12600.0
2007-03-06 12:00:00,59.27,59.29,59.15,59.16,26800.0,22.059,22.0665,22.0144,22.0181,26800.0
2007-03-06 12:05:00,59.17,59.18,59.11,59.17,30300.0,22.0218,22.0255,21.9995,22.0218,30300.0
2007-03-06 12:10:00,59.16,59.17,59.06,59.1,43700.0,22.0181,22.0218,21.9809,21.9958,43700.0
2007-03-06 12:15:00,59.1,59.15,59.08,59.12,28100.0,21.9958,22.0144,21.9883,22.0032,28100.0
2007-03-06 12:20:00,59.11,59.11,59.01,59.02,24600.0,21.9995,21.9995,21.9623,21.966,24600.0
2007-03-06 12:25:00,59.03,59.11,59.01,59.1,23300.0,21.9697,21.9995,21.9623,21.9958,23300.0
2007-03-06 12:30:00,59.1,59.19,59.08,59.17,30100.0,21.9958,22.0293,21.9883,22.0218,30100.0
2007-03-06 12:35:00,59.19,59.19,59.08,59.08,55300.0,22.0293,22.0293,21.9883,21.9883,55300.0
2007-03-06 12:40:00,59.08,59.18,59.08,59.18,29300.0,21.9883,22.0255,21.9883,22.0255,29300.0
2007-03-06 12:45:00,59.18,59.2,59.09,59.19,36000.0,22.0255,22.033,21.992,22.0293,36000.0
2007-03-06 12:50:00,59.19,59.25,59.17,59.24,37000.0,22.0293,22.0516,22.0218,22.0479,37000.0
2007-03-06 12:55:00,59.25,59.3,59.19,59.28,52200.0,22.0516,22.0702,22.0293,22.0628,52200.0
2007-03-06 13:00:00,59.29,59.32,59.26,59.31,22800.0,22.0665,22.0776,22.0553,22.0739,22800.0
2007-03-06 13:05:00,59.29,59.3,59.21,59.24,33500.0,22.0665,22.0702,22.0367,22.0479,33500.0
2007-03-06 13:10:00,59.24,59.24,59.19,59.2,15100.0,22.0479,22.0479,22.0293,22.033,15100.0
2007-03-06 13:15:00,59.19,59.2,59.15,59.17,16200.0,22.0293,22.033,22.0144,22.0218,16200.0
2007-03-06 13:20:00,59.15,59.18,59.15,59.18,13800.0,22.0144,22.0255,22.0144,22.0255,13800.0
2007-03-06 13:25:00,59.2,59.22,59.19,59.21,8600.0,22.033,22.0404,22.0293,22.0367,8600.0
2007-03-06 13:30:00,59.19,59.27,59.15,59.24,57900.0,22.0293,22.059,22.0144,22.0479,57900.0
2007-03-06 13:35:00,59.24,59.28,59.23,59.26,32100.0,22.0479,22.0628,22.0441,22.0553,32100.0
2007-03-06 13:40:00,59.26,59.38,59.26,59.36,45900.0,22.0553,22.1,22.0553,22.0925,45900.0
2007-03-06 13:45:00,59.36,59.41,59.36,59.38,27100.0,22.0925,22.1111,22.0925,22.1,27100.0
2007-03-06 13:50:00,59.36,59.36,59.31,59.32,35000.0,22.0925,22.0925,22.0739,22.0776,35000.0
2007-03-06 13:55:00,59.33,59.33,59.26,59.26,22700.0,22.0814,22.0814,22.0553,22.0553,22700.0
2007-03-06 14:00:00,59.29,59.35,59.29,59.35,20400.0,22.0665,22.0888,22.0665,22.0888,20400.0
2007-03-06 14:05:00,59.35,59.35,59.26,59.29,50100.0,22.0888,22.0888,22.0553,22.0665,50100.0
2007-03-06 14:10:00,59.27,59.32,59.24,59.26,20200.0,22.059,22.0776,22.0479,22.0553,20200.0
2007-03-06 14:15:00,59.26,59.28,59.24,59.27,22900.0,22.0553,22.0628,22.0479,22.059,22900.0
2007-03-06 14:20:00,59.26,59.31,59.26,59.29,29800.0,22.0553,22.0739,22.0553,22.0665,29800.0
2007-03-06 14:25:00,59.3,59.46,59.3,59.45,88600.0,22.0702,22.1297,22.0702,22.126,88600.0
2007-03-06 14:30:00,59.45,59.46,59.36,59.38,26800.0,22.126,22.1297,22.0925,22.1,26800.0
2007-03-06 14:35:00,59.37,59.38,59.32,59.37,31800.0,22.0962,22.1,22.0776,22.0962,31800.0
2007-03-06 14:40:00,59.36,59.43,59.35,59.43,41300.0,22.0925,22.1186,22.0888,22.1186,41300.0
2007-03-06 14:45:00,59.43,59.48,59.4,59.4,49000.0,22.1186,22.1372,22.1074,22.1074,49000.0
2007-03-06 14:50:00,59.4,59.4,59.37,59.39,21100.0,22.1074,22.1074,22.0962,22.1037,21100.0
2007-03-06 14:55:00,59.38,59.5,59.38,59.48,23400.0,22.1,22.1446,22.1,22.1372,23400.0
2007-03-06 15:00:00,59.48,59.53,59.46,59.46,70900.0,22.1372,22.1558,22.1297,22.1297,70900.0
2007-03-06 15:05:00,59.46,59.55,59.46,59.54,49300.0,22.1297,22.1632,22.1297,22.1595,49300.0
2007-03-06 15:10:00,59.54,59.6,59.5,59.59,68300.0,22.1595,22.1818,22.1446,22.1781,68300.0
2007-03-06 15:15:00,59.6,59.6,59.47,59.52,58200.0,22.1818,22.1818,22.1335,22.1521,58200.0
2007-03-06 15:20:00,59.52,59.52,59.43,59.47,55000.0,22.1521,22.1521,22.1186,22.1335,55000.0
2007-03-06 15:25:00,59.47,59.53,59.47,59.52,38200.0,22.1335,22.1558,22.1335,22.1521,38200.0
2007-03-06 15:30:00,59.53,59.53,59.45,59.51,58300.0,22.1558,22.1558,22.126,22.1484,58300.0
2007-03-06 15:35:00,59.5,59.53,59.49,59.51,38600.0,22.1446,22.1558,22.1409,22.1484,38600.0
2007-03-06 15:40:00,59.51,59.59,59.51,59.56,85400.0,22.1484,22.1781,22.1484,22.167,85400.0
2007-03-06 15:45:00,59.56,59.56,59.46,59.49,50800.0,22.167,22.167,22.1297,22.1409,50800.0
2007-03-06 15:50:00,59.5,59.56,59.47,59.54,71100.0,22.1446,22.167,22.1335,22.1595,71100.0
2007-03-06 15:55:00,59.55,59.6,59.51,59.55,132900.0,22.1632,22.1818,22.1484,22.1632,132900.0
2007-03-07 09:30:00,59.5,59.59,59.42,59.58,216500.0,22.1446,22.1781,22.1149,22.1744,216500.0
2007-03-07 09:35:00,59.58,59.6,59.5,59.56,259300.0,22.1744,22.1818,22.1446,22.167,259300.0
2007-03-07 09:40:00,59.57,59.69,59.57,59.6,82400.0,22.1707,22.2153,22.1707,22.1818,82400.0
2007-03-07 09:45:00,59.61,59.77,59.58,59.7,155000.0,22.1856,22.2451,22.1744,22.2191,155000.0
2007-03-07 09:50:00,59.7,59.79,59.66,59.73,151700.0,22.2191,22.2526,22.2042,22.2302,151700.0
2007-03-07 09:55:00,59.74,59.74,59.52,59.64,161000.0,22.234,22.234,22.1521,22.1967,161000.0
2007-03-07 10:00:00,59.64,59.64,59.56,59.61,79200.0,22.1967,22.1967,22.167,22.1856,79200.0
2007-03-07 10:05:00,59.6,59.75,59.57,59.74,89600.0,22.1818,22.2377,22.1707,22.234,89600.0
2007-03-07 10:10:00,59.75,59.78,59.69,59.73,53900.0,22.2377,22.2488,22.2153,22.2302,53900.0
2007-03-07 10:15:00,59.74,59.8,59.73,59.76,42300.0,22.234,22.2563,22.2302,22.2414,42300.0
2007-03-07 10:20:00,59.78,59.94,59.78,59.91,115200.0,22.2488,22.3084,22.2488,22.2972,115200.0
2007-03-07 10:25:00,59.92,59.97,59.82,59.88,74400.0,22.3009,22.3196,22.2637,22.2861,74400.0
2007-03-07 10:30:00,59.88,60.32,59.88,60.31,400900.0,22.2861,22.4498,22.2861,22.4461,400900.0
2007-03-07 10:35:00,60.31,60.32,60.18,60.22,160200.0,22.4461,22.4498,22.3977,22.4126,160200.0
2007-03-07 10:40:00,60.22,60.38,60.2,60.3,130800.0,22.4126,22.4721,22.4052,22.4424,130800.0
2007-03-07 10:45:00,60.31,60.36,60.22,60.23,91700.0,22.4461,22.4647,22.4126,22.4163,91700.0
2007-03-07 10:50:00,60.24,60.37,60.14,60.19,107700.0,22.42,22.4684,22.3828,22.4014,107700.0
2007-03-07 10:55:00,60.19,60.32,60.19,60.24,55400.0,22.4014,22.4498,22.4014,22.42,55400.0
2007-03-07 11:00:00,60.25,60.25,60.1,60.13,99700.0,22.4238,22.4238,22.3679,22.3791,99700.0
2007-03-07 11:05:00,60.15,60.21,60.02,60.03,57100.0,22.3865,22.4089,22.3382,22.3419,57100.0
2007-03-07 11:10:00,60.02,60.04,59.88,59.92,151400.0,22.3382,22.3456,22.2861,22.3009,151400.0
2007-03-07 11:15:00,59.91,60.09,59.91,60.09,86000.0,22.2972,22.3642,22.2972,22.3642,86000.0
2007-03-07 11:20:00,60.08,60.1,60.0,60.02,59000.0,22.3605,22.3679,22.3307,22.3382,59000.0
2007-03-07 11:25:00,60.01,60.07,59.96,60.01,101400.0,22.3344,22.3568,22.3158,22.3344,101400.0
2007-03-07 11:30:00,60.01,60.01,59.91,59.95,93200.0,22.3344,22.3344,22.2972,22.3121,93200.0
2007-03-07 11:35:00,59.96,60.08,59.91,60.02,60900.0,22.3158,22.3605,22.2972,22.3382,60900.0
2007-03-07 11:40:00,60.03,60.05,59.99,60.0,80300.0,22.3419,22.3493,22.327,22.3307,80300.0
2007-03-07 11:45:00,60.0,60.06,59.96,60.03,53000.0,22.3307,22.3531,22.3158,22.3419,53000.0
2007-03-07 11:50:00,60.04,60.15,60.04,60.1,75200.0,22.3456,22.3865,22.3456,22.3679,75200.0
2007-03-07 11:55:00,60.1,60.2,60.08,60.2,50800.0,22.3679,22.4052,22.3605,22.4052,50800.0
2007-03-07 12:00:00,60.19,60.19,60.12,60.14,28500.0,22.4014,22.4014,22.3754,22.3828,28500.0
2007-03-07 12:05:00,60.14,60.29,60.14,60.26,71300.0,22.3828,22.4387,22.3828,22.4275,71300.0
2007-03-07 12:10:00,60.26,60.33,60.21,60.31,73600.0,22.4275,22.4535,22.4089,22.4461,73600.0
2007-03-07 12:15:00,60.32,60.32,60.22,60.26,44500.0,22.4498,22.4498,22.4126,22.4275,44500.0
2007-03-07 12:20:00,60.26,60.28,60.24,60.25,53700.0,22.4275,22.4349,22.42,22.4238,53700.0
2007-03-07 12:25:00,60.26,60.34,60.23,60.34,93300.0,22.4275,22.4573,22.4163,22.4573,93300.0
2007-03-07 12:30:00,60.35,60.38,60.29,60.29,46400.0,22.461,22.4721,22.4387,22.4387,46400.0
2007-03-07 12:35:00,60.3,60.35,60.28,60.35,40800.0,22.4424,22.461,22.4349,22.461,40800.0
2007-03-07 12:40:00,60.35,60.4,60.33,60.4,46700.0,22.461,22.4796,22.4535,22.4796,46700.0
2007-03-07 12:45:00,60.39,60.54,60.39,60.53,126900.0,22.4759,22.5317,22.4759,22.528,126900.0
2007-03-07 12:50:00,60.53,60.53,60.46,60.46,50400.0,22.528,22.528,22.5019,22.5019,50400.0
2007-03-07 12:55:00,60.47,60.56,60.43,60.55,92100.0,22.5056,22.5391,22.4908,22.5354,92100.0
2007-03-07 13:00:00,60.55,60.6,60.53,60.58,87400.0,22.5354,22.554,22.528,22.5466,87400.0
2007-03-07 13:05:00,60.6,60.62,60.53,60.6,56700.0,22.554,22.5615,22.528,22.554,56700.0
2007-03-07 13:10:00,60.61,60.69,60.59,60.68,55300.0,22.5577,22.5875,22.5503,22.5838,55300.0
2007-03-07 13:15:00,60.68,60.79,60.67,60.78,76400.0,22.5838,22.6247,22.5801,22.621,76400.0
2007-03-07 13:20:00,60.77,60.84,60.73,60.84,86400.0,22.6173,22.6434,22.6024,22.6434,86400.0
2007-03-07 13:25:00,60.85,60.85,60.75,60.82,40900.0,22.6471,22.6471,22.6099,22.6359,40900.0
2007-03-07 13:30:00,60.81,60.82,60.74,60.8,52000.0,22.6322,22.6359,22.6061,22.6285,52000.0
2007-03-07 13:35:00,60.79,60.89,60.79,60.87,60400.0,22.6247,22.662,22.6247,22.6545,60400.0
2007-03-07 13:40:00,60.88,60.92,60.87,60.9,65400.0,22.6582,22.6731,22.6545,22.6657,65400.0
2007-03-07 13:45:00,60.9,60.96,60.87,60.95,68200.0,22.6657,22.688,22.6545,22.6843,68200.0
2007-03-07 13:50:00,60.95,60.96,60.9,60.9,56300.0,22.6843,22.688,22.6657,22.6657,56300.0
2007-03-07 13:55:00,60.91,60.94,60.88,60.94,98900.0,22.6694,22.6806,22.6582,22.6806,98900.0
2007-03-07 14:00:00,60.93,60.96,60.9,60.9,80100.0,22.6768,22.688,22.6657,22.6657,80100.0
2007-03-07 14:05:00,60.9,60.92,60.81,60.83,56300.0,22.6657,22.6731,22.6322,22.6396,56300.0
2007-03-07 14:10:00,60.82,60.86,60.71,60.84,64600.0,22.6359,22.6508,22.595,22.6434,64600.0
2007-03-07 14:15:00,60.83,60.86,60.74,60.82,98700.0,22.6396,22.6508,22.6061,22.6359,98700.0
2007-03-07 14:20:00,60.81,60.84,60.78,60.78,68800.0,22.6322,22.6434,22.621,22.621,68800.0
2007-03-07 14:25:00,60.78,60.83,60.74,60.8,96300.0,22.621,22.6396,22.6061,22.6285,96300.0
2007-03-07 14:30:00,60.8,60.84,60.78,60.83,69500.0,22.6285,22.6434,22.621,22.6396,69500.0
2007-03-07 14:35:00,60.83,60.83,60.72,60.75,46000.0,22.6396,22.6396,22.5987,22.6099,46000.0
2007-03-07 14:40:00,60.75,60.81,60.72,60.73,69200.0,22.6099,22.6322,22.5987,22.6024,69200.0
2007-03-07 14:45:00,60.73,60.8,60.73,60.79,51400.0,22.6024,22.6285,22.6024,22.6247,51400.0
2007-03-07 14:50:00,60.8,60.85,60.77,60.81,48200.0,22.6285,22.6471,22.6173,22.6322,48200.0
2007-03-07 14:55:00,60.81,60.81,60.74,60.74,30100.0,22.6322,22.6322,22.6061,22.6061,30100.0
2007-03-07 15:00:00,60.73,60.81,60.72,60.8,52600.0,22.6024,22.6322,22.5987,22.6285,52600.0
2007-03-07 15:05:00,60.8,60.86,60.79,60.81,73000.0,22.6285,22.6508,22.6247,22.6322,73000.0
2007-03-07 15:10:00,60.82,60.86,60.8,60.85,77800.0,22.6359,22.6508,22.6285,22.6471,77800.0
2007-03-07 15:15:00,60.86,60.94,60.85,60.93,109500.0,22.6508,22.6806,22.6471,22.6768,109500.0
2007-03-07 15:20:00,60.92,60.93,60.88,60.91,154500.0,22.6731,22.6768,22.6582,22.6694,154500.0
2007-03-07 15:25:00,60.91,60.95,60.89,60.91,96900.0,22.6694,22.6843,22.662,22.6694,96900.0
2007-03-07 15:30:00,60.9,60.92,60.88,60.89,231000.0,22.6657,22.6731,22.6582,22.662,231000.0
2007-03-07 15:35:00,60.89,60.91,60.83,60.9,685800.0,22.662,22.6694,22.6396,22.6657,685800.0
2007-03-07 15:40:00,60.9,60.91,60.82,60.83,245300.0,22.6657,22.6694,22.6359,22.6396,245300.0
2007-03-07 15:45:00,60.81,60.82,60.66,60.77,175700.0,22.6322,22.6359,22.5764,22.6173,175700.0
2007-03-07 15:50:00,60.76,60.79,60.68,60.7,144700.0,22.6136,22.6247,22.5838,22.5912,144700.0
2007-03-07 15:55:00,60.71,60.71,60.61,60.68,187500.0,22.595,22.595,22.5577,22.5838,187500.0
2007-03-08 09:30:00,60.9,60.92,60.85,60.9,133500.0,22.6657,22.6731,22.6471,22.6657,133500.0
2007-03-08 09:35:00,60.9,60.92,60.82,60.84,46200.0,22.6657,22.6731,22.6359,22.6434,46200.0
2007-03-08 09:40:00,60.84,60.91,60.83,60.87,40300.0,22.6434,22.6694,22.6396,22.6545,40300.0
2007-03-08 09:45:00,60.87,60.9,60.82,60.85,78900.0,22.6545,22.6657,22.6359,22.6471,78900.0
2007-03-08 09:50:00,60.85,60.86,60.8,60.81,71500.0,22.6471,22.6508,22.6285,22.6322,71500.0
2007-03-08 09:55:00,60.82,60.85,60.74,60.76,72900.0,22.6359,22.6471,22.6061,22.6136,72900.0
2007-03-08 10:00:00,60.75,60.87,60.75,60.85,77100.0,22.6099,22.6545,22.6099,22.6471,77100.0
2007-03-08 10:05:00,60.84,60.92,60.82,60.87,66200.0,22.6434,22.6731,22.6359,22.6545,66200.0
2007-03-08 10:10:00,60.87,60.89,60.82,60.89,71200.0,22.6545,22.662,22.6359,22.662,71200.0
2007-03-08 10:15:00,60.89,60.93,60.85,60.92,59100.0,22.662,22.6768,22.6471,22.6731,59100.0
2007-03-08 10:20:00,60.91,60.94,60.9,60.91,49800.0,22.6694,22.6806,22.6657,22.6694,49800.0
2007-03-08 10:25:00,60.9,60.91,60.85,60.89,54400.0,22.6657,22.6694,22.6471,22.662,54400.0
2007-03-08 10:30:00,60.89,61.04,60.87,60.98,123400.0,22.662,22.7178,22.6545,22.6955,123400.0
2007-03-08 10:35:00,60.98,61.07,60.95,61.0,60600.0,22.6955,22.729,22.6843,22.7029,60600.0
2007-03-08 10:40:00,61.0,61.01,60.88,60.88,57200.0,22.7029,22.7066,22.6582,22.6582,57200.0
2007-03-08 10:45:00,60.89,60.94,60.86,60.91,45800.0,22.662,22.6806,22.6508,22.6694,45800.0
2007-03-08 10:50:00,60.92,60.93,60.85,60.86,50000.0,22.6731,22.6768,22.6471,22.6508,50000.0
2007-03-08 10:55:00,60.86,60.9,60.79,60.9,121700.0,22.6508,22.6657,22.6247,22.6657,121700.0
2007-03-08 11:00:00,60.9,60.91,60.82,60.86,72300.0,22.6657,22.6694,22.6359,22.6508,72300.0
2007-03-08 11:05:00,60.85,60.88,60.83,60.86,69900.0,22.6471,22.6582,22.6396,22.6508,69900.0
2007-03-08 11:10:00,60.85,60.87,60.8,60.81,38100.0,22.6471,22.6545,22.6285,22.6322,38100.0
2007-03-08 11:15:00,60.81,60.83,60.71,60.72,44600.0,22.6322,22.6396,22.595,22.5987,44600.0
2007-03-08 11:20:00,60.72,60.73,60.65,60.71,114200.0,22.5987,22.6024,22.5726,22.595,114200.0
2007-03-08 11:25:00,60.7,60.86,60.66,60.86,117300.0,22.5912,22.6508,22.5764,22.6508,117300.0
2007-03-08 11:30:00,60.87,60.9,60.82,60.86,36300.0,22.6545,22.6657,22.6359,22.6508,36300.0
2007-03-08 11:35:00,60.87,60.93,60.87,60.89,24800.0,22.6545,22.6768,22.6545,22.662,24800.0
2007-03-08 11:40:00,60.88,60.96,60.88,60.95,33900.0,22.6582,22.688,22.6582,22.6843,33900.0
2007-03-08 11:45:00,60.96,61.05,60.95,61.02,34000.0,22.688,22.7215,22.6843,22.7103,34000.0
2007-03-08 11:50:00,61.01,61.1,61.0,61.05,73000.0,22.7066,22.7401,22.7029,22.7215,73000.0
2007-03-08 11:55:00,61.06,61.07,60.99,61.03,43000.0,22.7252,22.729,22.6992,22.7141,43000.0
2007-03-08 12:00:00,61.02,61.08,61.0,61.01,22700.0,22.7103,22.7327,22.7029,22.7066,22700.0
2007-03-08 12:05:00,61.0,61.02,60.94,60.97,44700.0,22.7029,22.7103,22.6806,22.6917,44700.0
2007-03-08 12:10:00,60.95,61.0,60.94,60.99,13400.0,22.6843,22.7029,22.6806,22.6992,13400.0
2007-03-08 12:15:00,60.99,61.05,60.98,61.0,28500.0,22.6992,22.7215,22.6955,22.7029,28500.0
2007-03-08 12:20:00,60.98,60.99,60.92,60.93,12100.0,22.6955,22.6992,22.6731,22.6768,12100.0
2007-03-08 12:25:00,60.93,61.04,60.93,61.04,10200.0,22.6768,22.7178,22.6768,22.7178,10200.0
2007-03-08 12:30:00,61.05,61.09,61.02,61.05,13100.0,22.7215,22.7364,22.7103,22.7215,13100.0
2007-03-08 12:35:00,61.05,61.05,60.95,60.96,13300.0,22.7215,22.7215,22.6843,22.688,13300.0
2007-03-08 12:40:00,60.95,61.0,60.95,60.98,20000.0,22.6843,22.7029,22.6843,22.6955,20000.0
2007-03-08 12:45:00,60.98,60.98,60.92,60.96,20400.0,22.6955,22.6955,22.6731,22.688,20400.0
2007-03-08 12:50:00,60.97,61.02,60.96,60.96,11500.0,22.6917,22.7103,22.688,22.688,11500.0
2007-03-08 12:55:00,60.96,61.03,60.94,61.02,13600.0,22.688,22.7141,22.6806,22.7103,13600.0
2007-03-08 13:00:00,61.01,61.01,60.97,61.0,38600.0,22.7066,22.7066,22.6917,22.7029,38600.0
2007-03-08 13:05:00,60.99,61.1,60.99,61.1,43800.0,22.6992,22.7401,22.6992,22.7401,43800.0
2007-03-08 13:10:00,61.1,61.1,61.0,61.07,38500.0,22.7401,22.7401,22.7029,22.729,38500.0
2007-03-08 13:15:00,61.07,61.12,60.96,60.97,33400.0,22.729,22.7476,22.688,22.6917,33400.0
2007-03-08 13:20:00,60.98,61.01,60.97,60.99,9200.0,22.6955,22.7066,22.6917,22.6992,9200.0
2007-03-08 13:25:00,60.99,61.05,60.98,61.03,23600.0,22.6992,22.7215,22.6955,22.7141,23600.0
2007-03-08 13:30:00,61.03,61.03,60.98,61.03,10400.0,22.7141,22.7141,22.6955,22.7141,10400.0
2007-03-08 13:35:00,61.03,61.08,61.0,61.0,11600.0,22.7141,22.7327,22.7029,22.7029,11600.0
2007-03-08 13:40:00,61.01,61.01,60.96,60.96,15000.0,22.7066,22.7066,22.688,22.688,15000.0
2007-03-08 13:45:00,60.96,60.99,60.95,60.97,13100.0,22.688,22.6992,22.6843,22.6917,13100.0
2007-03-08 13:50:00,60.98,60.98,60.93,60.94,16700.0,22.6955,22.6955,22.6768,22.6806,16700.0
2007-03-08 13:55:00,60.93,61.0,60.93,60.99,44600.0,22.6768,22.7029,22.6768,22.6992,44600.0
2007-03-08 14:00:00,60.97,61.0,60.9,60.92,44400.0,22.6917,22.7029,22.6657,22.6731,44400.0
2007-03-08 14:05:00,60.92,60.97,60.9,60.97,46400.0,22.6731,22.6917,22.6657,22.6917,46400.0
2007-03-08 14:10:00,60.96,60.98,60.9,60.94,45100.0,22.688,22.6955,22.6657,22.6806,45100.0
2007-03-08 14:15:00,60.94,60.99,60.92,60.96,44900.0,22.6806,22.6992,22.6731,22.688,44900.0
2007-03-08 14:20:00,60.96,60.98,60.93,60.95,18400.0,22.688,22.6955,22.6768,22.6843,18400.0
2007-03-08 14:25:00,60.96,60.99,60.94,60.95,72000.0,22.688,22.6992,22.6806,22.6843,72000.0
2007-03-08 14:30:00,60.95,60.95,60.9,60.91,98400.0,22.6843,22.6843,22.6657,22.6694,98400.0
2007-03-08 14:35:00,60.9,60.95,60.78,60.93,239500.0,22.6657,22.6843,22.621,22.6768,239500.0
2007-03-08 14:40:00,60.93,60.97,60.86,60.87,45700.0,22.6768,22.6917,22.6508,22.6545,45700.0
2007-03-08 14:45:00,60.87,61.02,60.87,61.0,68000.0,22.6545,22.7103,22.6545,22.7029,68000.0
2007-03-08 14:50:00,61.0,61.0,60.93,60.93,31200.0,22.7029,22.7029,22.6768,22.6768,31200.0
2007-03-08 14:55:00,60.94,60.98,60.92,60.94,46000.0,22.6806,22.6955,22.6731,22.6806,46000.0
2007-03-08 15:00:00,60.93,60.96,60.9,60.95,36700.0,22.6768,22.688,22.6657,22.6843,36700.0
2007-03-08 15:05:00,60.95,60.95,60.9,60.91,34100.0,22.6843,22.6843,22.6657,22.6694,34100.0
2007-03-08 15:10:00,60.9,60.99,60.9,60.94,44000.0,22.6657,22.6992,22.6657,22.6806,44000.0
2007-03-08 15:15:00,60.94,61.0,60.92,60.95,50300.0,22.6806,22.7029,22.6731,22.6843,50300.0
2007-03-08 15:20:00,60.96,60.97,60.9,60.91,55800.0,22.688,22.6917,22.6657,22.6694,55800.0
2007-03-08 15:25:00,60.9,60.9,60.84,60.87,55900.0,22.6657,22.6657,22.6434,22.6545,55900.0
2007-03-08 15:30:00,60.87,60.98,60.86,60.97,58300.0,22.6545,22.6955,22.6508,22.6917,58300.0
2007-03-08 15:35:00,60.97,61.0,60.9,60.91,74200.0,22.6917,22.7029,22.6657,22.6694,74200.0
2007-03-08 15:40:00,60.91,60.95,60.87,60.88,45800.0,22.6694,22.6843,22.6545,22.6582,45800.0
2007-03-08 15:45:00,60.88,60.92,60.84,60.85,86200.0,22.6582,22.6731,22.6434,22.6471,86200.0
2007-03-08 15:50:00,60.85,60.9,60.79,60.8,96900.0,22.6471,22.6657,22.6247,22.6285,96900.0
2007-03-08 15:55:00,60.79,60.8,60.66,60.76,175000.0,22.6247,22.6285,22.5764,22.6136,175000.0
2007-03-09 09:30:00,60.8,60.9,60.8,60.9,71600.0,22.6285,22.6657,22.6285,22.6657,71600.0
2007-03-09 09:35:00,60.89,60.93,60.84,60.91,93100.0,22.662,22.6768,22.6434,22.6694,93100.0
2007-03-09 09:40:00,60.9,60.9,60.85,60.86,61100.0,22.6657,22.6657,22.6471,22.6508,61100.0
2007-03-09 09:45:00,60.86,60.97,60.8,60.96,75300.0,22.6508,22.6917,22.6285,22.688,75300.0
2007-03-09 09:50:00,60.96,60.97,60.82,60.82,121000.0,22.688,22.6917,22.6359,22.6359,121000.0
2007-03-09 09:55:00,60.82,60.86,60.79,60.82,152600.0,22.6359,22.6508,22.6247,22.6359,152600.0
2007-03-09 10:00:00,60.82,60.86,60.77,60.78,104200.0,22.6359,22.6508,22.6173,22.621,104200.0
2007-03-09 10:05:00,60.78,60.79,60.62,60.76,188000.0,22.621,22.6247,22.5615,22.6136,188000.0
2007-03-09 10:10:00,60.76,60.83,60.7,60.79,66600.0,22.6136,22.6396,22.5912,22.6247,66600.0
2007-03-09 10:15:00,60.78,60.78,60.68,60.71,101300.0,22.621,22.621,22.5838,22.595,101300.0
2007-03-09 10:20:00,60.71,60.75,60.69,60.73,80300.0,22.595,22.6099,22.5875,22.6024,80300.0
2007-03-09 10:25:00,60.73,60.8,60.66,60.78,128500.0,22.6024,22.6285,22.5764,22.621,128500.0
2007-03-09 10:30:00,60.79,60.79,60.69,60.73,65800.0,22.6247,22.6247,22.5875,22.6024,65800.0
2007-03-09 10:35:00,60.73,60.81,60.73,60.81,170200.0,22.6024,22.6322,22.6024,22.6322,170200.0
2007-03-09 10:40:00,60.8,60.89,60.8,60.87,78200.0,22.6285,22.662,22.6285,22.6545,78200.0
2007-03-09 10:45:00,60.86,60.89,60.8,60.86,79400.0,22.6508,22.662,22.6285,22.6508,79400.0
2007-03-09 10:50:00,60.88,61.0,60.88,60.99,129100.0,22.6582,22.7029,22.6582,22.6992,129100.0
2007-03-09 10:55:00,60.98,61.01,60.92,61.01,128900.0,22.6955,22.7066,22.6731,22.7066,128900.0
2007-03-09 11:00:00,61.0,61.0,60.9,60.95,175300.0,22.7029,22.7029,22.6657,22.6843,175300.0
2007-03-09 11:05:00,60.95,60.98,60.86,60.95,110700.0,22.6843,22.6955,22.6508,22.6843,110700.0
2007-03-09 11:10:00,60.94,61.07,60.94,61.07,80100.0,22.6806,22.729,22.6806,22.729,80100.0
2007-03-09 11:15:00,61.05,61.08,61.01,61.04,144900.0,22.7215,22.7327,22.7066,22.7178,144900.0
2007-03-09 11:20:00,61.04,61.05,60.92,60.97,142400.0,22.7178,22.7215,22.6731,22.6917,142400.0
2007-03-09 11:25:00,60.98,61.05,60.88,61.01,152200.0,22.6955,22.7215,22.6582,22.7066,152200.0
2007-03-09 11:30:00,61.01,61.08,60.94,61.01,127200.0,22.7066,22.7327,22.6806,22.7066,127200.0
2007-03-09 11:35:00,61.02,61.14,61.02,61.12,86900.0,22.7103,22.755,22.7103,22.7476,86900.0
2007-03-09 11:40:00,61.13,61.15,61.03,61.13,77400.0,22.7513,22.7587,22.7141,22.7513,77400.0
2007-03-09 11:45:00,61.14,61.15,61.07,61.12,21500.0,22.755,22.7587,22.729,22.7476,21500.0
2007-03-09 11:50:00,61.12,61.19,61.09,61.17,26800.0,22.7476,22.7736,22.7364,22.7662,26800.0
2007-03-09 11:55:00,61.17,61.17,61.07,61.11,43900.0,22.7662,22.7662,22.729,22.7438,43900.0
2007-03-09 12:00:00,61.11,61.15,61.1,61.13,15400.0,22.7438,22.7587,22.7401,22.7513,15400.0
2007-03-09 12:05:00,61.14,61.19,61.13,61.13,22600.0,22.755,22.7736,22.7513,22.7513,22600.0
2007-03-09 12:10:00,61.12,61.13,61.06,61.09,23000.0,22.7476,22.7513,22.7252,22.7364,23000.0
2007-03-09 12:15:00,61.09,61.1,61.01,61.04,22600.0,22.7364,22.7401,22.7066,22.7178,22600.0
2007-03-09 12:20:00,61.05,61.08,61.03,61.07,17500.0,22.7215,22.7327,22.7141,22.729,17500.0
2007-03-09 12:25:00,61.07,61.11,61.06,61.1,21600.0,22.729,22.7438,22.7252,22.7401,21600.0
2007-03-09 12:30:00,61.09,61.09,61.05,61.05,12600.0,22.7364,22.7364,22.7215,22.7215,12600.0
2007-03-09 12:35:00,61.07,61.1,61.02,61.08,20100.0,22.729,22.7401,22.7103,22.7327,20100.0
2007-03-09 12:40:00,61.07,61.1,60.99,61.01,24400.0,22.729,22.7401,22.6992,22.7066,24400.0
2007-03-09 12:45:00,61.01,61.04,60.99,61.01,24100.0,22.7066,22.7178,22.6992,22.7066,24100.0
2007-03-09 12:50:00,61.02,61.02,60.96,60.97,18300.0,22.7103,22.7103,22.688,22.6917,18300.0
2007-03-09 12:55:00,60.96,61.02,60.94,61.02,35500.0,22.688,22.7103,22.6806,22.7103,35500.0
2007-03-09 13:00:00,61.01,61.04,60.95,61.04,31500.0,22.7066,22.7178,22.6843,22.7178,31500.0
2007-03-09 13:05:00,61.03,61.08,61.03,61.05,26900.0,22.7141,22.7327,22.7141,22.7215,26900.0
2007-03-09 13:10:00,61.05,61.06,61.03,61.05,26200.0,22.7215,22.7252,22.7141,22.7215,26200.0
2007-03-09 13:15:00,61.06,61.07,61.03,61.05,42200.0,22.7252,22.729,22.7141,22.7215,42200.0
2007-03-09 13:20:00,61.06,61.1,61.04,61.1,30900.0,22.7252,22.7401,22.7178,22.7401,30900.0
2007-03-09 13:25:00,61.1,61.12,61.09,61.1,17100.0,22.7401,22.7476,22.7364,22.7401,17100.0
2007-03-09 13:30:00,61.1,61.14,61.06,61.1,30900.0,22.7401,22.755,22.7252,22.7401,30900.0
2007-03-09 13:35:00,61.1,61.1,61.03,61.04,56800.0,22.7401,22.7401,22.7141,22.7178,56800.0
2007-03-09 13:40:00,61.03,61.1,61.03,61.09,26200.0,22.7141,22.7401,22.7141,22.7364,26200.0
2007-03-09 13:45:00,61.08,61.09,61.04,61.05,24900.0,22.7327,22.7364,22.7178,22.7215,24900.0
2007-03-09 13:50:00,61.04,61.05,61.01,61.03,64600.0,22.7178,22.7215,22.7066,22.7141,64600.0
2007-03-09 13:55:00,61.04,61.04,60.95,61.0,131700.0,22.7178,22.7178,22.6843,22.7029,131700.0
2007-03-09 14:00:00,60.99,61.01,60.92,60.99,62900.0,22.6992,22.7066,22.6731,22.6992,62900.0
2007-03-09 14:05:00,60.98,60.99,60.93,60.94,28400.0,22.6955,22.6992,22.6768,22.6806,28400.0
2007-03-09 14:10:00,60.94,60.98,60.92,60.95,28500.0,22.6806,22.6955,22.6731,22.6843,28500.0
2007-03-09 14:15:00,60.96,60.99,60.93,60.98,25400.0,22.688,22.6992,22.6768,22.6955,25400.0
2007-03-09 14:20:00,60.97,60.97,60.86,60.93,62700.0,22.6917,22.6917,22.6508,22.6768,62700.0
2007-03-09 14:25:00,60.92,60.95,60.85,60.92,103600.0,22.6731,22.6843,22.6471,22.6731,103600.0
2007-03-09 14:30:00,60.93,60.93,60.87,60.88,81000.0,22.6768,22.6768,22.6545,22.6582,81000.0
2007-03-09 14:35:00,60.87,60.96,60.86,60.92,84000.0,22.6545,22.688,22.6508,22.6731,84000.0
2007-03-09 14:40:00,60.92,60.95,60.89,60.89,26200.0,22.6731,22.6843,22.662,22.662,26200.0
2007-03-09 14:45:00,60.9,60.94,60.88,60.89,34600.0,22.6657,22.6806,22.6582,22.662,34600.0
2007-03-09 14:50:00,60.89,60.9,60.81,60.87,50600.0,22.662,22.6657,22.6322,22.6545,50600.0
2007-03-09 14:55:00,60.87,60.93,60.86,60.91,40100.0,22.6545,22.6768,22.6508,22.6694,40100.0
2007-03-09 15:00:00,60.9,60.95,60.9,60.95,30100.0,22.6657,22.6843,22.6657,22.6843,30100.0
2007-03-09 15:05:00,60.95,60.95,60.9,60.95,36000.0,22.6843,22.6843,22.6657,22.6843,36000.0
2007-03-09 15:10:00,60.95,60.97,60.91,60.93,30300.0,22.6843,22.6917,22.6694,22.6768,30300.0
2007-03-09 15:15:00,60.94,60.96,60.92,60.96,43200.0,22.6806,22.688,22.6731,22.688,43200.0
2007-03-09 15:20:00,60.96,60.97,60.92,60.93,38300.0,22.688,22.6917,22.6731,22.6768,38300.0
2007-03-09 15:25:00,60.93,60.98,60.93,60.98,21400.0,22.6768,22.6955,22.6768,22.6955,21400.0
2007-03-09 15:30:00,60.98,61.02,60.96,60.97,26400.0,22.6955,22.7103,22.688,22.6917,26400.0
2007-03-09 15:35:00,60.96,61.04,60.96,61.02,37900.0,22.688,22.7178,22.688,22.7103,37900.0
2007-03-09 15:40:00,61.01,61.05,61.0,61.04,32200.0,22.7066,22.7215,22.7029,22.7178,32200.0
2007-03-09 15:45:00,61.05,61.12,61.03,61.1,45300.0,22.7215,22.7476,22.7141,22.7401,45300.0
2007-03-09 15:50:00,61.11,61.11,61.05,61.08,69000.0,22.7438,22.7438,22.7215,22.7327,69000.0
2007-03-09 15:55:00,61.08,61.18,61.06,61.18,152300.0,22.7327,22.7699,22.7252,22.7699,152300.0
2007-03-12 09:30:00,60.54,60.56,60.54,60.56,6200.0,22.5317,22.5391,22.5317,22.5391,6200.0
2007-03-12 09:35:00,60.54,60.62,60.54,60.6,147400.0,22.5317,22.5615,22.5317,22.554,147400.0
2007-03-12 09:40:00,60.59,60.72,60.58,60.69,160100.0,22.5503,22.5987,22.5466,22.5875,160100.0
2007-03-12 09:45:00,60.69,60.78,60.6,60.63,205700.0,22.5875,22.621,22.554,22.5652,205700.0
2007-03-12 09:50:00,60.63,60.74,60.59,60.65,295700.0,22.5652,22.6061,22.5503,22.5726,295700.0
2007-03-12 09:55:00,60.65,60.67,60.55,60.65,85800.0,22.5726,22.5801,22.5354,22.5726,85800.0
2007-03-12 10:00:00,60.64,60.67,60.55,60.64,78100.0,22.5689,22.5801,22.5354,22.5689,78100.0
2007-03-12 10:05:00,60.64,60.66,60.59,60.63,87500.0,22.5689,22.5764,22.5503,22.5652,87500.0
2007-03-12 10:10:00,60.63,60.72,60.63,60.7,68300.0,22.5652,22.5987,22.5652,22.5912,68300.0
2007-03-12 10:15:00,60.7,60.72,60.62,60.68,69800.0,22.5912,22.5987,22.5615,22.5838,69800.0
2007-03-12 10:20:00,60.66,60.74,60.64,60.71,89100.0,22.5764,22.6061,22.5689,22.595,89100.0
2007-03-12 10:25:00,60.7,60.72,60.66,60.7,71100.0,22.5912,22.5987,22.5764,22.5912,71100.0
2007-03-12 10:30:00,60.7,60.73,60.6,60.67,48200.0,22.5912,22.6024,22.554,22.5801,48200.0
2007-03-12 10:35:00,60.66,60.77,60.66,60.74,66600.0,22.5764,22.6173,22.5764,22.6061,66600.0
2007-03-12 10:40:00,60.74,60.75,60.7,60.75,57900.0,22.6061,22.6099,22.5912,22.6099,57900.0
2007-03-12 10:45:00,60.74,60.75,60.69,60.75,42400.0,22.6061,22.6099,22.5875,22.6099,42400.0
2007-03-12 10:50:00,60.74,60.83,60.73,60.8,50100.0,22.6061,22.6396,22.6024,22.6285,50100.0
2007-03-12 10:55:00,60.8,60.8,60.75,60.76,37200.0,22.6285,22.6285,22.6099,22.6136,37200.0
2007-03-12 11:00:00,60.76,60.82,60.76,60.81,31500.0,22.6136,22.6359,22.6136,22.6322,31500.0
2007-03-12 11:05:00,60.81,60.84,60.71,60.73,31500.0,22.6322,22.6434,22.595,22.6024,31500.0
2007-03-12 11:10:00,60.74,60.8,60.71,60.74,46400.0,22.6061,22.6285,22.595,22.6061,46400.0
2007-03-12 11:15:00,60.74,60.78,60.72,60.78,33600.0,22.6061,22.621,22.5987,22.621,33600.0
2007-03-12 11:20:00,60.79,60.8,60.74,60.75,47500.0,22.6247,22.6285,22.6061,22.6099,47500.0
2007-03-12 11:25:00,60.76,60.79,60.72,60.74,65000.0,22.6136,22.6247,22.5987,22.6061,65000.0
2007-03-12 11:30:00,60.75,60.76,60.74,60.75,15700.0,22.6099,22.6136,22.6061,22.6099,15700.0
2007-03-12 11:35:00,60.75,60.82,60.74,60.82,43700.0,22.6099,22.6359,22.6061,22.6359,43700.0
2007-03-12 11:40:00,60.82,60.85,60.8,60.82,23100.0,22.6359,22.6471,22.6285,22.6359,23100.0
2007-03-12 11:45:00,60.82,60.89,60.79,60.88,51700.0,22.6359,22.662,22.6247,22.6582,51700.0
2007-03-12 11:50:00,60.89,61.0,60.87,60.98,100600.0,22.662,22.7029,22.6545,22.6955,100600.0
2007-03-12 11:55:00,60.98,60.99,60.92,60.94,55300.0,22.6955,22.6992,22.6731,22.6806,55300.0
2007-03-12 12:00:00,60.94,60.98,60.92,60.96,61100.0,22.6806,22.6955,22.6731,22.688,61100.0
2007-03-12 12:05:00,60.96,61.01,60.95,61.0,40600.0,22.688,22.7066,22.6843,22.7029,40600.0
2007-03-12 12:10:00,61.0,61.06,60.98,61.03,60900.0,22.7029,22.7252,22.6955,22.7141,60900.0
2007-03-12 12:15:00,61.03,61.07,61.02,61.04,47100.0,22.7141,22.729,22.7103,22.7178,47100.0
2007-03-12 12:20:00,61.04,61.06,60.97,60.98,36600.0,22.7178,22.7252,22.6917,22.6955,36600.0
2007-03-12 12:25:00,60.98,61.05,60.98,61.02,21700.0,22.6955,22.7215,22.6955,22.7103,21700.0
2007-03-12 12:30:00,61.02,61.05,60.95,61.01,58400.0,22.7103,22.7215,22.6843,22.7066,58400.0
2007-03-12 12:35:00,61.01,61.01,60.96,60.97,9900.0,22.7066,22.7066,22.688,22.6917,9900.0
2007-03-12 12:40:00,60.96,60.99,60.95,60.98,26200.0,22.688,22.6992,22.6843,22.6955,26200.0
2007-03-12 12:45:00,60.99,60.99,60.86,60.88,30000.0,22.6992,22.6992,22.6508,22.6582,30000.0
2007-03-12 12:50:00,60.88,60.9,60.88,60.89,9700.0,22.6582,22.6657,22.6582,22.662,9700.0
2007-03-12 12:55:00,60.9,60.95,60.87,60.95,14700.0,22.6657,22.6843,22.6545,22.6843,14700.0
2007-03-12 13:00:00,60.94,60.97,60.92,60.96,12400.0,22.6806,22.6917,22.6731,22.688,12400.0
2007-03-12 13:05:00,60.96,60.96,60.92,60.93,7800.0,22.688,22.688,22.6731,22.6768,7800.0
2007-03-12 13:10:00,60.94,60.95,60.92,60.92,7900.0,22.6806,22.6843,22.6731,22.6731,7900.0
2007-03-12 13:15:00,60.93,60.95,60.93,60.95,11100.0,22.6768,22.6843,22.6768,22.6843,11100.0
2007-03-12 13:20:00,60.94,61.03,60.94,61.03,19000.0,22.6806,22.7141,22.6806,22.7141,19000.0
2007-03-12 13:25:00,61.04,61.05,60.94,60.95,15500.0,22.7178,22.7215,22.6806,22.6843,15500.0
2007-03-12 13:30:00,60.95,60.95,60.94,60.94,2500.0,22.6843,22.6843,22.6806,22.6806,2500.0
2007-03-12 13:35:00,60.95,60.96,60.93,60.94,2900.0,22.6843,22.688,22.6768,22.6806,2900.0
2007-03-12 13:40:00,60.93,60.93,60.91,60.92,9500.0,22.6768,22.6768,22.6694,22.6731,9500.0
2007-03-12 13:45:00,60.91,60.92,60.87,60.88,36600.0,22.6694,22.6731,22.6545,22.6582,36600.0
2007-03-12 13:50:00,60.88,60.96,60.85,60.96,36200.0,22.6582,22.688,22.6471,22.688,36200.0
2007-03-12 13:55:00,60.97,60.99,60.95,60.96,20400.0,22.6917,22.6992,22.6843,22.688,20400.0
2007-03-12 14:00:00,60.96,60.97,60.91,60.92,9900.0,22.688,22.6917,22.6694,22.6731,9900.0
2007-03-12 14:05:00,60.91,60.92,60.85,60.86,16600.0,22.6694,22.6731,22.6471,22.6508,16600.0
2007-03-12 14:10:00,60.86,60.9,60.86,60.89,16100.0,22.6508,22.6657,22.6508,22.662,16100.0
2007-03-12 14:15:00,60.89,60.97,60.86,60.96,15000.0,22.662,22.6917,22.6508,22.688,15000.0
2007-03-12 14:20:00,60.96,61.03,60.96,61.0,29200.0,22.688,22.7141,22.688,22.7029,29200.0
2007-03-12 14:25:00,61.0,61.01,60.95,60.99,14800.0,22.7029,22.7066,22.6843,22.6992,14800.0
2007-03-12 14:30:00,61.0,61.0,60.94,60.95,31500.0,22.7029,22.7029,22.6806,22.6843,31500.0
2007-03-12 14:35:00,60.95,61.04,60.95,61.01,24900.0,22.6843,22.7178,22.6843,22.7066,24900.0
2007-03-12 14:40:00,61.03,61.05,60.98,61.05,26900.0,22.7141,22.7215,22.6955,22.7215,26900.0
2007-03-12 14:45:00,61.04,61.04,60.99,60.99,36900.0,22.7178,22.7178,22.6992,22.6992,36900.0
2007-03-12 14:50:00,61.0,61.01,60.98,61.01,10700.0,22.7029,22.7066,22.6955,22.7066,10700.0
2007-03-12 14:55:00,61.02,61.02,60.97,60.98,12800.0,22.7103,22.7103,22.6917,22.6955,12800.0
2007-03-12 15:00:00,60.96,60.99,60.96,60.98,15900.0,22.688,22.6992,22.688,22.6955,15900.0
2007-03-12 15:05:00,61.0,61.01,60.98,61.0,8200.0,22.7029,22.7066,22.6955,22.7029,8200.0
2007-03-12 15:10:00,60.99,61.03,60.99,61.02,11800.0,22.6992,22.7141,22.6992,22.7103,11800.0
2007-03-12 15:15:00,61.01,61.02,60.98,60.98,17300.0,22.7066,22.7103,22.6955,22.6955,17300.0
2007-03-12 15:20:00,60.97,61.02,60.96,61.0,38900.0,22.6917,22.7103,22.688,22.7029,38900.0
2007-03-12 15:25:00,61.01,61.03,61.0,61.0,49700.0,22.7066,22.7141,22.7029,22.7029,49700.0
2007-03-12 15:30:00,61.0,61.03,60.99,61.02,62000.0,22.7029,22.7141,22.6992,22.7103,62000.0
2007-03-12 15:35:00,61.0,61.01,60.91,60.92,90100.0,22.7029,22.7066,22.6694,22.6731,90100.0
2007-03-12 15:40:00,60.93,60.98,60.91,60.97,42600.0,22.6768,22.6955,22.6694,22.6917,42600.0
2007-03-12 15:45:00,60.98,61.02,60.97,61.01,69200.0,22.6955,22.7103,22.6917,22.7066,69200.0
2007-03-12 15:50:00,61.02,61.04,60.97,61.03,41500.0,22.7103,22.7178,22.6917,22.7141,41500.0
2007-03-12 15:55:00,61.03,61.05,60.95,61.0,46500.0,22.7141,22.7215,22.6843,22.7029,46500.0
2007-03-13 09:30:00,60.45,60.52,60.42,60.5,8200.0,22.4982,22.5243,22.487,22.5168,8200.0
2007-03-13 09:35:00,60.53,60.71,60.53,60.66,208700.0,22.528,22.595,22.528,22.5764,208700.0
2007-03-13 09:40:00,60.68,60.75,60.64,60.66,85400.0,22.5838,22.6099,22.5689,22.5764,85400.0
2007-03-13 09:45:00,60.67,60.67,60.55,60.61,77500.0,22.5801,22.5801,22.5354,22.5577,77500.0
2007-03-13 09:50:00,60.61,60.74,60.58,60.71,81700.0,22.5577,22.6061,22.5466,22.595,81700.0
2007-03-13 09:55:00,60.72,60.72,60.57,60.59,57300.0,22.5987,22.5987,22.5429,22.5503,57300.0
2007-03-13 10:00:00,60.59,60.64,60.52,60.64,100200.0,22.5503,22.5689,22.5243,22.5689,100200.0
2007-03-13 10:05:00,60.62,60.63,60.55,60.57,32200.0,22.5615,22.5652,22.5354,22.5429,32200.0
2007-03-13 10:10:00,60.57,60.67,60.57,60.67,53900.0,22.5429,22.5801,22.5429,22.5801,53900.0
2007-03-13 10:15:00,60.67,60.79,60.65,60.75,220200.0,22.5801,22.6247,22.5726,22.6099,220200.0
2007-03-13 10:20:00,60.75,60.77,60.68,60.72,73400.0,22.6099,22.6173,22.5838,22.5987,73400.0
2007-03-13 10:25:00,60.73,60.77,60.71,60.77,19500.0,22.6024,22.6173,22.595,22.6173,19500.0
2007-03-13 10:30:00,60.75,60.83,60.72,60.77,129700.0,22.6099,22.6396,22.5987,22.6173,129700.0
2007-03-13 10:35:00,60.77,60.82,60.76,60.76,55500.0,22.6173,22.6359,22.6136,22.6136,55500.0
2007-03-13 10:40:00,60.76,60.87,60.76,60.84,84100.0,22.6136,22.6545,22.6136,22.6434,84100.0
2007-03-13 10:45:00,60.85,60.92,60.85,60.88,35000.0,22.6471,22.6731,22.6471,22.6582,35000.0
2007-03-13 10:50:00,60.9,61.0,60.88,60.9,98200.0,22.6657,22.7029,22.6582,22.6657,98200.0
2007-03-13 10:55:00,60.88,60.91,60.84,60.84,78400.0,22.6582,22.6694,22.6434,22.6434,78400.0
2007-03-13 11:00:00,60.85,60.85,60.73,60.82,116200.0,22.6471,22.6471,22.6024,22.6359,116200.0
2007-03-13 11:05:00,60.8,60.9,60.8,60.89,106100.0,22.6285,22.6657,22.6285,22.662,106100.0
2007-03-13 11:10:00,60.9,61.05,60.89,60.99,152500.0,22.6657,22.7215,22.662,22.6992,152500.0
2007-03-13 11:15:00,60.98,61.0,60.93,60.93,39700.0,22.6955,22.7029,22.6768,22.6768,39700.0
2007-03-13 11:20:00,60.95,60.97,60.88,60.89,43800.0,22.6843,22.6917,22.6582,22.662,43800.0
2007-03-13 11:25:00,60.89,60.97,60.88,60.89,48600.0,22.662,22.6917,22.6582,22.662,48600.0
2007-03-13 11:30:00,60.88,60.93,60.84,60.88,48200.0,22.6582,22.6768,22.6434,22.6582,48200.0
2007-03-13 11:35:00,60.88,60.93,60.84,60.92,87600.0,22.6582,22.6768,22.6434,22.6731,87600.0
2007-03-13 11:40:00,60.95,60.97,60.91,60.95,16700.0,22.6843,22.6917,22.6694,22.6843,16700.0
2007-03-13 11:45:00,60.95,60.95,60.86,60.88,30200.0,22.6843,22.6843,22.6508,22.6582,30200.0
2007-03-13 11:50:00,60.89,60.89,60.84,60.88,78000.0,22.662,22.662,22.6434,22.6582,78000.0
2007-03-13 11:55:00,60.89,60.93,60.88,60.88,34000.0,22.662,22.6768,22.6582,22.6582,34000.0
2007-03-13 12:00:00,60.89,60.93,60.86,60.86,104300.0,22.662,22.6768,22.6508,22.6508,104300.0
2007-03-13 12:05:00,60.87,60.91,60.82,60.85,100700.0,22.6545,22.6694,22.6359,22.6471,100700.0
2007-03-13 12:10:00,60.84,60.84,60.73,60.74,66500.0,22.6434,22.6434,22.6024,22.6061,66500.0
2007-03-13 12:15:00,60.75,60.77,60.7,60.73,85500.0,22.6099,22.6173,22.5912,22.6024,85500.0
2007-03-13 12:20:00,60.73,60.73,60.61,60.62,105300.0,22.6024,22.6024,22.5577,22.5615,105300.0
2007-03-13 12:25:00,60.62,60.63,60.53,60.54,164600.0,22.5615,22.5652,22.528,22.5317,164600.0
2007-03-13 12:30:00,60.54,60.6,60.5,60.54,140400.0,22.5317,22.554,22.5168,22.5317,140400.0
2007-03-13 12:35:00,60.54,60.69,60.53,60.6,36200.0,22.5317,22.5875,22.528,22.554,36200.0
2007-03-13 12:40:00,60.61,60.71,60.57,60.68,32300.0,22.5577,22.595,22.5429,22.5838,32300.0
2007-03-13 12:45:00,60.67,60.74,60.65,60.65,39700.0,22.5801,22.6061,22.5726,22.5726,39700.0
2007-03-13 12:50:00,60.65,60.7,60.59,60.62,31400.0,22.5726,22.5912,22.5503,22.5615,31400.0
2007-03-13 12:55:00,60.62,60.64,60.59,60.6,75000.0,22.5615,22.5689,22.5503,22.554,75000.0
2007-03-13 13:00:00,60.61,60.65,60.56,60.59,28300.0,22.5577,22.5726,22.5391,22.5503,28300.0
2007-03-13 13:05:00,60.58,60.59,60.48,60.52,30200.0,22.5466,22.5503,22.5094,22.5243,30200.0
2007-03-13 13:10:00,60.52,60.55,60.5,60.54,16600.0,22.5243,22.5354,22.5168,22.5317,16600.0
2007-03-13 13:15:00,60.55,60.55,60.5,60.54,15200.0,22.5354,22.5354,22.5168,22.5317,15200.0
2007-03-13 13:20:00,60.53,60.56,60.46,60.49,26400.0,22.528,22.5391,22.5019,22.5131,26400.0
2007-03-13 13:25:00,60.49,60.54,60.47,60.47,22900.0,22.5131,22.5317,22.5056,22.5056,22900.0
2007-03-13 13:30:00,60.48,60.48,60.39,60.41,32900.0,22.5094,22.5094,22.4759,22.4833,32900.0
2007-03-13 13:35:00,60.41,60.44,60.35,60.37,24400.0,22.4833,22.4945,22.461,22.4684,24400.0
2007-03-13 13:40:00,60.39,60.4,60.32,60.32,19700.0,22.4759,22.4796,22.4498,22.4498,19700.0
2007-03-13 13:45:00,60.32,60.38,60.3,60.3,27600.0,22.4498,22.4721,22.4424,22.4424,27600.0
2007-03-13 13:50:00,60.3,60.3,60.18,60.23,50500.0,22.4424,22.4424,22.3977,22.4163,50500.0
2007-03-13 13:55:00,60.24,60.28,60.2,60.24,26400.0,22.42,22.4349,22.4052,22.42,26400.0
2007-03-13 14:00:00,60.24,60.28,60.15,60.16,27000.0,22.42,22.4349,22.3865,22.3903,27000.0
2007-03-13 14:05:00,60.16,60.16,60.07,60.07,43800.0,22.3903,22.3903,22.3568,22.3568,43800.0
2007-03-13 14:10:00,60.08,60.08,59.89,59.91,122000.0,22.3605,22.3605,22.2898,22.2972,122000.0
2007-03-13 14:15:00,59.91,59.98,59.89,59.93,93200.0,22.2972,22.3233,22.2898,22.3047,93200.0
2007-03-13 14:20:00,59.94,60.03,59.91,59.97,44800.0,22.3084,22.3419,22.2972,22.3196,44800.0
2007-03-13 14:25:00,59.98,60.06,59.94,59.99,66300.0,22.3233,22.3531,22.3084,22.327,66300.0
2007-03-13 14:30:00,60.0,60.04,59.96,60.01,32600.0,22.3307,22.3456,22.3158,22.3344,32600.0
2007-03-13 14:35:00,60.01,60.01,59.9,59.91,44400.0,22.3344,22.3344,22.2935,22.2972,44400.0
2007-03-13 14:40:00,59.91,59.96,59.9,59.94,63600.0,22.2972,22.3158,22.2935,22.3084,63600.0
2007-03-13 14:45:00,59.93,59.94,59.88,59.88,110400.0,22.3047,22.3084,22.2861,22.2861,110400.0
2007-03-13 14:50:00,59.88,59.9,59.85,59.86,57500.0,22.2861,22.2935,22.2749,22.2786,57500.0
2007-03-13 14:55:00,59.85,59.86,59.75,59.77,51000.0,22.2749,22.2786,22.2377,22.2451,51000.0
2007-03-13 15:00:00,59.77,59.77,59.68,59.69,89600.0,22.2451,22.2451,22.2116,22.2153,89600.0
2007-03-13 15:05:00,59.68,59.82,59.66,59.81,70900.0,22.2116,22.2637,22.2042,22.26,70900.0
2007-03-13 15:10:00,59.81,59.84,59.79,59.83,28500.0,22.26,22.2712,22.2526,22.2675,28500.0
2007-03-13 15:15:00,59.83,59.89,59.81,59.86,21900.0,22.2675,22.2898,22.26,22.2786,21900.0
2007-03-13 15:20:00,59.87,59.94,59.85,59.93,35800.0,22.2823,22.3084,22.2749,22.3047,35800.0
2007-03-13 15:25:00,59.92,60.1,59.92,60.0,91800.0,22.3009,22.3679,22.3009,22.3307,91800.0
2007-03-13 15:30:00,60.01,60.06,60.0,60.05,30100.0,22.3344,22.3531,22.3307,22.3493,30100.0
2007-03-13 15:35:00,60.06,60.06,59.98,59.99,33000.0,22.3531,22.3531,22.3233,22.327,33000.0
2007-03-13 15:40:00,59.99,60.01,59.91,60.01,30600.0,22.327,22.3344,22.2972,22.3344,30600.0
2007-03-13 15:45:00,60.01,60.01,59.91,59.99,48100.0,22.3344,22.3344,22.2972,22.327,48100.0
2007-03-13 15:50:00,59.97,60.01,59.86,59.86,48000.0,22.3196,22.3344,22.2786,22.2786,48000.0
2007-03-13 15:55:00,59.87,59.88,59.65,59.82,213500.0,22.2823,22.2861,22.2005,22.2637,213500.0
2007-03-14 09:30:00,59.55,59.64,59.55,59.63,6100.0,22.1632,22.1967,22.1632,22.193,6100.0
2007-03-14 09:35:00,59.63,59.78,59.58,59.78,245800.0,22.193,22.2488,22.1744,22.2488,245800.0
2007-03-14 09:40:00,59.79,59.84,59.7,59.75,126200.0,22.2526,22.2712,22.2191,22.2377,126200.0
2007-03-14 09:45:00,59.73,59.73,59.65,59.7,136600.0,22.2302,22.2302,22.2005,22.2191,136600.0
2007-03-14 09:50:00,59.71,59.71,59.61,59.69,84300.0,22.2228,22.2228,22.1856,22.2153,84300.0
2007-03-14 09:55:00,59.71,59.78,59.69,59.74,57700.0,22.2228,22.2488,22.2153,22.234,57700.0
2007-03-14 10:00:00,59.73,59.73,59.66,59.68,63900.0,22.2302,22.2302,22.2042,22.2116,63900.0
2007-03-14 10:05:00,59.69,59.73,59.63,59.67,80600.0,22.2153,22.2302,22.193,22.2079,80600.0
2007-03-14 10:10:00,59.66,59.8,59.64,59.77,74200.0,22.2042,22.2563,22.1967,22.2451,74200.0
2007-03-14 10:15:00,59.76,59.77,59.65,59.73,72600.0,22.2414,22.2451,22.2005,22.2302,72600.0
2007-03-14 10:20:00,59.72,59.75,59.67,59.74,124700.0,22.2265,22.2377,22.2079,22.234,124700.0
2007-03-14 10:25:00,59.74,59.76,59.65,59.7,152900.0,22.234,22.2414,22.2005,22.2191,152900.0
2007-03-14 10:30:00,59.7,59.88,59.7,59.85,156200.0,22.2191,22.2861,22.2191,22.2749,156200.0
2007-03-14 10:35:00,59.85,59.92,59.78,59.83,99900.0,22.2749,22.3009,22.2488,22.2675,99900.0
2007-03-14 10:40:00,59.8,59.81,59.73,59.75,112800.0,22.2563,22.26,22.2302,22.2377,112800.0
2007-03-14 10:45:00,59.76,59.76,59.67,59.71,162700.0,22.2414,22.2414,22.2079,22.2228,162700.0
2007-03-14 10:50:00,59.7,59.79,59.7,59.78,61700.0,22.2191,22.2526,22.2191,22.2488,61700.0
2007-03-14 10:55:00,59.79,59.81,59.7,59.72,41700.0,22.2526,22.26,22.2191,22.2265,41700.0
2007-03-14 11:00:00,59.7,59.74,59.6,59.7,221100.0,22.2191,22.234,22.1818,22.2191,221100.0
2007-03-14 11:05:00,59.7,59.78,59.66,59.73,121300.0,22.2191,22.2488,22.2042,22.2302,121300.0
2007-03-14 11:10:00,59.74,59.74,59.7,59.7,16300.0,22.234,22.234,22.2191,22.2191,16300.0
2007-03-14 11:15:00,59.7,59.75,59.69,59.72,48400.0,22.2191,22.2377,22.2153,22.2265,48400.0
2007-03-14 11:20:00,59.72,59.78,59.71,59.73,74400.0,22.2265,22.2488,22.2228,22.2302,74400.0
2007-03-14 11:25:00,59.72,59.75,59.69,59.75,67700.0,22.2265,22.2377,22.2153,22.2377,67700.0
2007-03-14 11:30:00,59.75,59.76,59.6,59.6,131800.0,22.2377,22.2414,22.1818,22.1818,131800.0
2007-03-14 11:35:00,59.6,59.68,59.56,59.67,53700.0,22.1818,22.2116,22.167,22.2079,53700.0
2007-03-14 11:40:00,59.67,59.69,59.6,59.6,58000.0,22.2079,22.2153,22.1818,22.1818,58000.0
2007-03-14 11:45:00,59.6,59.64,59.59,59.62,29700.0,22.1818,22.1967,22.1781,22.1893,29700.0
2007-03-14 11:50:00,59.62,59.63,59.5,59.54,118500.0,22.1893,22.193,22.1446,22.1595,118500.0
2007-03-14 11:55:00,59.54,59.61,59.51,59.51,112000.0,22.1595,22.1856,22.1484,22.1484,112000.0
2007-03-14 12:00:00,59.51,59.53,59.41,59.42,124500.0,22.1484,22.1558,22.1111,22.1149,124500.0
2007-03-14 12:05:00,59.41,59.42,59.35,59.38,73200.0,22.1111,22.1149,22.0888,22.1,73200.0
2007-03-14 12:10:00,59.39,59.42,59.19,59.21,117700.0,22.1037,22.1149,22.0293,22.0367,117700.0
2007-03-14 12:15:00,59.21,59.3,59.17,59.24,66700.0,22.0367,22.0702,22.0218,22.0479,66700.0
2007-03-14 12:20:00,59.24,59.24,59.05,59.1,74500.0,22.0479,22.0479,21.9772,21.9958,74500.0
2007-03-14 12:25:00,59.1,59.26,59.08,59.21,170500.0,21.9958,22.0553,21.9883,22.0367,170500.0
2007-03-14 12:30:00,59.21,59.25,59.02,59.02,113300.0,22.0367,22.0516,21.966,21.966,113300.0
2007-03-14 12:35:00,59.02,59.17,59.0,59.16,75100.0,21.966,22.0218,21.9585,22.0181,75100.0
2007-03-14 12:40:00,59.19,59.23,59.13,59.23,67200.0,22.0293,22.0441,22.0069,22.0441,67200.0
2007-03-14 12:45:00,59.23,59.24,59.12,59.12,72900.0,22.0441,22.0479,22.0032,22.0032,72900.0
2007-03-14 12:50:00,59.13,59.13,59.0,59.01,127600.0,22.0069,22.0069,21.9585,21.9623,127600.0
2007-03-14 12:55:00,59.0,59.09,58.99,59.04,111300.0,21.9585,21.992,21.9548,21.9734,111300.0
2007-03-14 13:00:00,59.01,59.18,59.01,59.08,108300.0,21.9623,22.0255,21.9623,21.9883,108300.0
2007-03-14 13:05:00,59.09,59.2,59.08,59.2,68800.0,21.992,22.033,21.9883,22.033,68800.0
2007-03-14 13:10:00,59.2,59.4,59.18,59.28,87800.0,22.033,22.1074,22.0255,22.0628,87800.0
2007-03-14 13:15:00,59.28,59.35,59.18,59.35,60400.0,22.0628,22.0888,22.0255,22.0888,60400.0
2007-03-14 13:20:00,59.36,59.49,59.3,59.48,75500.0,22.0925,22.1409,22.0702,22.1372,75500.0
2007-03-14 13:25:00,59.48,59.56,59.37,59.37,82500.0,22.1372,22.167,22.0962,22.0962,82500.0
2007-03-14 13:30:00,59.37,59.47,59.35,59.38,62800.0,22.0962,22.1335,22.0888,22.1,62800.0
2007-03-14 13:35:00,59.38,59.44,59.33,59.36,71700.0,22.1,22.1223,22.0814,22.0925,71700.0
2007-03-14 13:40:00,59.37,59.59,59.35,59.55,107400.0,22.0962,22.1781,22.0888,22.1632,107400.0
2007-03-14 13:45:00,59.55,59.56,59.43,59.44,82800.0,22.1632,22.167,22.1186,22.1223,82800.0
2007-03-14 13:50:00,59.44,59.52,59.42,59.45,95700.0,22.1223,22.1521,22.1149,22.126,95700.0
2007-03-14 13:55:00,59.45,59.46,59.34,59.42,59800.0,22.126,22.1297,22.0851,22.1149,59800.0
2007-03-14 14:00:00,59.44,59.52,59.36,59.42,67500.0,22.1223,22.1521,22.0925,22.1149,67500.0
2007-03-14 14:05:00,59.42,59.59,59.41,59.58,85200.0,22.1149,22.1781,22.1111,22.1744,85200.0
2007-03-14 14:10:00,59.58,59.67,59.56,59.62,62600.0,22.1744,22.2079,22.167,22.1893,62600.0
2007-03-14 14:15:00,59.59,59.74,59.58,59.68,57400.0,22.1781,22.234,22.1744,22.2116,57400.0
2007-03-14 14:20:00,59.67,59.75,59.59,59.65,84400.0,22.2079,22.2377,22.1781,22.2005,84400.0
2007-03-14 14:25:00,59.69,59.72,59.61,59.61,36200.0,22.2153,22.2265,22.1856,22.1856,36200.0
2007-03-14 14:30:00,59.65,59.75,59.64,59.66,36000.0,22.2005,22.2377,22.1967,22.2042,36000.0
2007-03-14 14:35:00,59.65,59.78,59.64,59.72,83600.0,22.2005,22.2488,22.1967,22.2265,83600.0
2007-03-14 14:40:00,59.71,59.74,59.64,59.65,37000.0,22.2228,22.234,22.1967,22.2005,37000.0
2007-03-14 14:45:00,59.62,59.69,59.59,59.64,19300.0,22.1893,22.2153,22.1781,22.1967,19300.0
2007-03-14 14:50:00,59.62,59.69,59.56,59.66,32800.0,22.1893,22.2153,22.167,22.2042,32800.0
2007-03-14 14:55:00,59.65,59.7,59.63,59.65,26000.0,22.2005,22.2191,22.193,22.2005,26000.0
2007-03-14 15:00:00,59.66,59.72,59.64,59.67,34200.0,22.2042,22.2265,22.1967,22.2079,34200.0
2007-03-14 15:05:00,59.66,59.7,59.62,59.66,31400.0,22.2042,22.2191,22.1893,22.2042,31400.0
2007-03-14 15:10:00,59.66,59.71,59.63,59.63,45400.0,22.2042,22.2228,22.193,22.193,45400.0
2007-03-14 15:15:00,59.65,59.73,59.64,59.7,46300.0,22.2005,22.2302,22.1967,22.2191,46300.0
2007-03-14 15:20:00,59.7,59.75,59.63,59.75,48300.0,22.2191,22.2377,22.193,22.2377,48300.0
2007-03-14 15:25:00,59.76,59.83,59.74,59.78,51100.0,22.2414,22.2675,22.234,22.2488,51100.0
2007-03-14 15:30:00,59.78,59.79,59.64,59.7,83900.0,22.2488,22.2526,22.1967,22.2191,83900.0
2007-03-14 15:35:00,59.7,59.82,59.69,59.8,74500.0,22.2191,22.2637,22.2153,22.2563,74500.0
2007-03-14 15:40:00,59.8,59.82,59.67,59.73,55200.0,22.2563,22.2637,22.2079,22.2302,55200.0
2007-03-14 15:45:00,59.73,59.78,59.72,59.76,101500.0,22.2302,22.2488,22.2265,22.2414,101500.0
2007-03-14 15:50:00,59.76,59.93,59.75,59.88,77100.0,22.2414,22.3047,22.2377,22.2861,77100.0
2007-03-14 15:55:00,59.89,60.0,59.85,60.0,128200.0,22.2898,22.3307,22.2749,22.3307,128200.0
2007-03-15 09:30:00,59.33,59.36,59.3,59.34,16200.0,22.0814,22.0925,22.0702,22.0851,16200.0
2007-03-15 09:35:00,59.35,59.44,59.35,59.38,179100.0,22.0888,22.1223,22.0888,22.1,179100.0
2007-03-15 09:40:00,59.37,59.44,59.28,59.31,102200.0,22.0962,22.1223,22.0628,22.0739,102200.0
2007-03-15 09:45:00,59.31,59.38,59.26,59.37,66100.0,22.0739,22.1,22.0553,22.0962,66100.0
2007-03-15 09:50:00,59.37,59.38,59.29,59.34,75900.0,22.0962,22.1,22.0665,22.0851,75900.0
2007-03-15 09:55:00,59.35,59.45,59.27,59.43,98800.0,22.0888,22.126,22.059,22.1186,98800.0
2007-03-15 10:00:00,59.43,59.45,59.38,59.44,39400.0,22.1186,22.126,22.1,22.1223,39400.0
2007-03-15 10:05:00,59.45,59.45,59.38,59.38,28900.0,22.126,22.126,22.1,22.1,28900.0
2007-03-15 10:10:00,59.39,59.5,59.39,59.42,39400.0,22.1037,22.1446,22.1037,22.1149,39400.0
2007-03-15 10:15:00,59.41,59.52,59.38,59.5,64600.0,22.1111,22.1521,22.1,22.1446,64600.0
2007-03-15 10:20:00,59.5,59.62,59.5,59.59,91800.0,22.1446,22.1893,22.1446,22.1781,91800.0
2007-03-15 10:25:00,59.59,59.73,59.57,59.73,42400.0,22.1781,22.2302,22.1707,22.2302,42400.0
2007-03-15 10:30:00,59.69,59.71,59.59,59.63,111600.0,22.2153,22.2228,22.1781,22.193,111600.0
2007-03-15 10:35:00,59.64,59.72,59.58,59.7,66600.0,22.1967,22.2265,22.1744,22.2191,66600.0
2007-03-15 10:40:00,59.7,59.74,59.6,59.63,52400.0,22.2191,22.234,22.1818,22.193,52400.0
2007-03-15 10:45:00,59.62,59.69,59.59,59.63,41000.0,22.1893,22.2153,22.1781,22.193,41000.0
2007-03-15 10:50:00,59.64,59.68,59.54,59.57,70900.0,22.1967,22.2116,22.1595,22.1707,70900.0
2007-03-15 10:55:00,59.57,59.61,59.55,59.61,41700.0,22.1707,22.1856,22.1632,22.1856,41700.0
2007-03-15 11:00:00,59.61,59.69,59.6,59.69,50700.0,22.1856,22.2153,22.1818,22.2153,50700.0
2007-03-15 11:05:00,59.68,59.72,59.62,59.71,28300.0,22.2116,22.2265,22.1893,22.2228,28300.0
2007-03-15 11:10:00,59.7,59.72,59.63,59.65,14100.0,22.2191,22.2265,22.193,22.2005,14100.0
2007-03-15 11:15:00,59.65,59.67,59.62,59.65,21300.0,22.2005,22.2079,22.1893,22.2005,21300.0
2007-03-15 11:20:00,59.64,59.69,59.62,59.69,27700.0,22.1967,22.2153,22.1893,22.2153,27700.0
2007-03-15 11:25:00,59.69,59.71,59.66,59.69,33000.0,22.2153,22.2228,22.2042,22.2153,33000.0
2007-03-15 11:30:00,59.67,59.75,59.66,59.75,41000.0,22.2079,22.2377,22.2042,22.2377,41000.0
2007-03-15 11:35:00,59.73,59.85,59.73,59.85,66100.0,22.2302,22.2749,22.2302,22.2749,66100.0
2007-03-15 11:40:00,59.83,59.87,59.8,59.83,31200.0,22.2675,22.2823,22.2563,22.2675,31200.0
2007-03-15 11:45:00,59.83,59.84,59.72,59.75,56800.0,22.2675,22.2712,22.2265,22.2377,56800.0
2007-03-15 11:50:00,59.75,59.85,59.74,59.84,86400.0,22.2377,22.2749,22.234,22.2712,86400.0
2007-03-15 11:55:00,59.84,59.91,59.84,59.87,38400.0,22.2712,22.2972,22.2712,22.2823,38400.0
2007-03-15 12:00:00,59.86,59.94,59.78,59.9,62100.0,22.2786,22.3084,22.2488,22.2935,62100.0
2007-03-15 12:05:00,59.87,59.97,59.86,59.86,34300.0,22.2823,22.3196,22.2786,22.2786,34300.0
2007-03-15 12:10:00,59.85,60.01,59.83,59.98,85700.0,22.2749,22.3344,22.2675,22.3233,85700.0
2007-03-15 12:15:00,59.98,60.09,59.98,60.0,50300.0,22.3233,22.3642,22.3233,22.3307,50300.0
2007-03-15 12:20:00,60.01,60.04,59.97,59.98,16200.0,22.3344,22.3456,22.3196,22.3233,16200.0
2007-03-15 12:25:00,60.0,60.07,60.0,60.04,45400.0,22.3307,22.3568,22.3307,22.3456,45400.0
2007-03-15 12:30:00,60.02,60.1,60.0,60.07,47000.0,22.3382,22.3679,22.3307,22.3568,47000.0
2007-03-15 12:35:00,60.07,60.1,60.07,60.07,29200.0,22.3568,22.3679,22.3568,22.3568,29200.0
2007-03-15 12:40:00,60.08,60.1,60.07,60.07,13700.0,22.3605,22.3679,22.3568,22.3568,13700.0
2007-03-15 12:45:00,60.08,60.08,60.03,60.03,10100.0,22.3605,22.3605,22.3419,22.3419,10100.0
2007-03-15 12:50:00,60.04,60.07,59.99,60.07,19900.0,22.3456,22.3568,22.327,22.3568,19900.0
2007-03-15 12:55:00,60.08,60.09,60.04,60.04,10100.0,22.3605,22.3642,22.3456,22.3456,10100.0
2007-03-15 13:00:00,60.04,60.05,59.99,59.99,9200.0,22.3456,22.3493,22.327,22.327,9200.0
2007-03-15 13:05:00,59.99,60.12,59.98,60.08,32900.0,22.327,22.3754,22.3233,22.3605,32900.0
2007-03-15 13:10:00,60.08,60.09,60.05,60.07,10800.0,22.3605,22.3642,22.3493,22.3568,10800.0
2007-03-15 13:15:00,60.06,60.08,60.04,60.08,12500.0,22.3531,22.3605,22.3456,22.3605,12500.0
2007-03-15 13:20:00,60.08,60.08,60.0,60.01,13400.0,22.3605,22.3605,22.3307,22.3344,13400.0
2007-03-15 13:25:00,60.0,60.02,59.96,59.98,33800.0,22.3307,22.3382,22.3158,22.3233,33800.0
2007-03-15 13:30:00,59.97,59.98,59.89,59.95,32800.0,22.3196,22.3233,22.2898,22.3121,32800.0
2007-03-15 13:35:00,59.96,59.96,59.86,59.87,26600.0,22.3158,22.3158,22.2786,22.2823,26600.0
2007-03-15 13:40:00,59.88,59.89,59.8,59.89,53900.0,22.2861,22.2898,22.2563,22.2898,53900.0
2007-03-15 13:45:00,59.86,59.9,59.83,59.87,45000.0,22.2786,22.2935,22.2675,22.2823,45000.0
2007-03-15 13:50:00,59.85,60.0,59.84,59.94,29300.0,22.2749,22.3307,22.2712,22.3084,29300.0
2007-03-15 13:55:00,59.94,59.94,59.82,59.86,46600.0,22.3084,22.3084,22.2637,22.2786,46600.0
2007-03-15 14:00:00,59.86,59.9,59.8,59.83,22800.0,22.2786,22.2935,22.2563,22.2675,22800.0
2007-03-15 14:05:00,59.82,59.87,59.8,59.85,19300.0,22.2637,22.2823,22.2563,22.2749,19300.0
2007-03-15 14:10:00,59.86,59.86,59.79,59.84,25300.0,22.2786,22.2786,22.2526,22.2712,25300.0
2007-03-15 14:15:00,59.85,59.85,59.79,59.83,13400.0,22.2749,22.2749,22.2526,22.2675,13400.0
2007-03-15 14:20:00,59.82,59.82,59.8,59.81,9600.0,22.2637,22.2637,22.2563,22.26,9600.0
2007-03-15 14:25:00,59.8,59.82,59.75,59.77,24600.0,22.2563,22.2637,22.2377,22.2451,24600.0
2007-03-15 14:30:00,59.77,59.79,59.73,59.73,21500.0,22.2451,22.2526,22.2302,22.2302,21500.0
2007-03-15 14:35:00,59.73,59.75,59.71,59.72,12200.0,22.2302,22.2377,22.2228,22.2265,12200.0
2007-03-15 14:40:00,59.72,59.84,59.72,59.82,36600.0,22.2265,22.2712,22.2265,22.2637,36600.0
2007-03-15 14:45:00,59.83,59.84,59.76,59.76,17700.0,22.2675,22.2712,22.2414,22.2414,17700.0
2007-03-15 14:50:00,59.78,59.8,59.75,59.76,11700.0,22.2488,22.2563,22.2377,22.2414,11700.0
2007-03-15 14:55:00,59.76,59.79,59.76,59.79,13100.0,22.2414,22.2526,22.2414,22.2526,13100.0
2007-03-15 15:00:00,59.79,59.8,59.76,59.77,27900.0,22.2526,22.2563,22.2414,22.2451,27900.0
2007-03-15 15:05:00,59.79,59.81,59.78,59.79,11200.0,22.2526,22.26,22.2488,22.2526,11200.0
2007-03-15 15:10:00,59.79,59.8,59.76,59.79,26700.0,22.2526,22.2563,22.2414,22.2526,26700.0
2007-03-15 15:15:00,59.78,59.8,59.78,59.78,16100.0,22.2488,22.2563,22.2488,22.2488,16100.0
2007-03-15 15:20:00,59.78,59.8,59.76,59.8,19100.0,22.2488,22.2563,22.2414,22.2563,19100.0
2007-03-15 15:25:00,59.79,59.8,59.71,59.71,41700.0,22.2526,22.2563,22.2228,22.2228,41700.0
2007-03-15 15:30:00,59.71,59.73,59.68,59.73,35100.0,22.2228,22.2302,22.2116,22.2302,35100.0
2007-03-15 15:35:00,59.72,59.74,59.71,59.72,22100.0,22.2265,22.234,22.2228,22.2265,22100.0
2007-03-15 15:40:00,59.71,59.74,59.71,59.73,37300.0,22.2228,22.234,22.2228,22.2302,37300.0
2007-03-15 15:45:00,59.73,59.74,59.69,59.72,37700.0,22.2302,22.234,22.2153,22.2265,37700.0
2007-03-15 15:50:00,59.72,59.73,59.7,59.72,42200.0,22.2265,22.2302,22.2191,22.2265,42200.0
2007-03-15 15:55:00,59.73,59.84,59.72,59.73,128800.0,22.2302,22.2712,22.2265,22.2302,128800.0
2007-03-16 09:30:00,59.75,59.78,59.73,59.73,48300.0,22.2377,22.2488,22.2302,22.2302,48300.0
2007-03-16 09:35:00,59.73,59.76,59.71,59.72,50000.0,22.2302,22.2414,22.2228,22.2265,50000.0
2007-03-16 09:40:00,59.72,59.79,59.7,59.78,44100.0,22.2265,22.2526,22.2191,22.2488,44100.0
2007-03-16 09:45:00,59.77,59.86,59.75,59.83,54200.0,22.2451,22.2786,22.2377,22.2675,54200.0
2007-03-16 09:50:00,59.84,59.93,59.81,59.93,37000.0,22.2712,22.3047,22.26,22.3047,37000.0
2007-03-16 09:55:00,59.93,59.93,59.87,59.89,31300.0,22.3047,22.3047,22.2823,22.2898,31300.0
2007-03-16 10:00:00,59.9,60.01,59.89,59.98,33400.0,22.2935,22.3344,22.2898,22.3233,33400.0
2007-03-16 10:05:00,59.99,60.0,59.93,59.99,36200.0,22.327,22.3307,22.3047,22.327,36200.0
2007-03-16 10:10:00,59.99,60.0,59.98,60.0,15900.0,22.327,22.3307,22.3233,22.3307,15900.0
2007-03-16 10:15:00,60.0,60.11,59.98,60.09,32000.0,22.3307,22.3717,22.3233,22.3642,32000.0
2007-03-16 10:20:00,60.08,60.08,59.98,59.99,22000.0,22.3605,22.3605,22.3233,22.327,22000.0
2007-03-16 10:25:00,59.99,60.0,59.94,59.96,28000.0,22.327,22.3307,22.3084,22.3158,28000.0
2007-03-16 10:30:00,59.98,60.0,59.93,60.0,33200.0,22.3233,22.3307,22.3047,22.3307,33200.0
2007-03-16 10:35:00,60.0,60.0,59.94,59.98,60700.0,22.3307,22.3307,22.3084,22.3233,60700.0
2007-03-16 10:40:00,59.99,60.0,59.95,59.98,32100.0,22.327,22.3307,22.3121,22.3233,32100.0
2007-03-16 10:45:00,59.98,60.01,59.98,60.0,11800.0,22.3233,22.3344,22.3233,22.3307,11800.0
2007-03-16 10:50:00,59.99,59.99,59.88,59.9,50600.0,22.327,22.327,22.2861,22.2935,50600.0
2007-03-16 10:55:00,59.91,59.92,59.85,59.89,44600.0,22.2972,22.3009,22.2749,22.2898,44600.0
2007-03-16 11:00:00,59.87,59.89,59.81,59.88,29100.0,22.2823,22.2898,22.26,22.2861,29100.0
2007-03-16 11:05:00,59.88,59.92,59.85,59.86,29400.0,22.2861,22.3009,22.2749,22.2786,29400.0
2007-03-16 11:10:00,59.87,59.89,59.82,59.87,36700.0,22.2823,22.2898,22.2637,22.2823,36700.0
2007-03-16 11:15:00,59.85,59.85,59.75,59.77,34600.0,22.2749,22.2749,22.2377,22.2451,34600.0
2007-03-16 11:20:00,59.77,59.83,59.77,59.79,35700.0,22.2451,22.2675,22.2451,22.2526,35700.0
2007-03-16 11:25:00,59.79,59.83,59.75,59.8,36500.0,22.2526,22.2675,22.2377,22.2563,36500.0
2007-03-16 11:30:00,59.8,59.85,59.78,59.78,45400.0,22.2563,22.2749,22.2488,22.2488,45400.0
2007-03-16 11:35:00,59.75,59.78,59.71,59.72,50100.0,22.2377,22.2488,22.2228,22.2265,50100.0
2007-03-16 11:40:00,59.7,59.75,59.7,59.72,26500.0,22.2191,22.2377,22.2191,22.2265,26500.0
2007-03-16 11:45:00,59.71,59.74,59.65,59.71,25600.0,22.2228,22.234,22.2005,22.2228,25600.0
2007-03-16 11:50:00,59.72,59.75,59.65,59.65,14800.0,22.2265,22.2377,22.2005,22.2005,14800.0
2007-03-16 11:55:00,59.67,59.7,59.63,59.63,23200.0,22.2079,22.2191,22.193,22.193,23200.0
2007-03-16 12:00:00,59.62,59.66,59.61,59.64,25600.0,22.1893,22.2042,22.1856,22.1967,25600.0
2007-03-16 12:05:00,59.65,59.66,59.63,59.64,32700.0,22.2005,22.2042,22.193,22.1967,32700.0
2007-03-16 12:10:00,59.64,59.66,59.56,59.6,28000.0,22.1967,22.2042,22.167,22.1818,28000.0
2007-03-16 12:15:00,59.6,59.65,59.59,59.64,30800.0,22.1818,22.2005,22.1781,22.1967,30800.0
2007-03-16 12:20:00,59.64,59.66,59.61,59.62,9700.0,22.1967,22.2042,22.1856,22.1893,9700.0
2007-03-16 12:25:00,59.62,59.68,59.62,59.65,77400.0,22.1893,22.2116,22.1893,22.2005,77400.0
2007-03-16 12:30:00,59.64,59.7,59.62,59.7,32100.0,22.1967,22.2191,22.1893,22.2191,32100.0
2007-03-16 12:35:00,59.71,59.72,59.7,59.71,5900.0,22.2228,22.2265,22.2191,22.2228,5900.0
2007-03-16 12:40:00,59.71,59.75,59.68,59.75,14600.0,22.2228,22.2377,22.2116,22.2377,14600.0
2007-03-16 12:45:00,59.74,59.75,59.71,59.75,5600.0,22.234,22.2377,22.2228,22.2377,5600.0
2007-03-16 12:50:00,59.75,59.75,59.71,59.72,6800.0,22.2377,22.2377,22.2228,22.2265,6800.0
2007-03-16 12:55:00,59.72,59.75,59.69,59.69,10100.0,22.2265,22.2377,22.2153,22.2153,10100.0
2007-03-16 13:00:00,59.7,59.71,59.68,59.69,13900.0,22.2191,22.2228,22.2116,22.2153,13900.0
2007-03-16 13:05:00,59.69,59.69,59.62,59.63,22300.0,22.2153,22.2153,22.1893,22.193,22300.0
2007-03-16 13:10:00,59.65,59.69,59.62,59.68,45200.0,22.2005,22.2153,22.1893,22.2116,45200.0
2007-03-16 13:15:00,59.69,59.69,59.64,59.69,16100.0,22.2153,22.2153,22.1967,22.2153,16100.0
2007-03-16 13:20:00,59.7,59.8,59.7,59.75,13900.0,22.2191,22.2563,22.2191,22.2377,13900.0
2007-03-16 13:25:00,59.74,59.75,59.66,59.68,11300.0,22.234,22.2377,22.2042,22.2116,11300.0
2007-03-16 13:30:00,59.67,59.71,59.67,59.68,8800.0,22.2079,22.2228,22.2079,22.2116,8800.0
2007-03-16 13:35:00,59.7,59.71,59.6,59.63,18800.0,22.2191,22.2228,22.1818,22.193,18800.0
2007-03-16 13:40:00,59.63,59.64,59.6,59.64,11400.0,22.193,22.1967,22.1818,22.1967,11400.0
2007-03-16 13:45:00,59.64,59.65,59.62,59.64,48500.0,22.1967,22.2005,22.1893,22.1967,48500.0
2007-03-16 13:50:00,59.64,59.68,59.64,59.65,22300.0,22.1967,22.2116,22.1967,22.2005,22300.0
2007-03-16 13:55:00,59.65,59.67,59.64,59.65,16000.0,22.2005,22.2079,22.1967,22.2005,16000.0
2007-03-16 14:00:00,59.65,59.66,59.53,59.55,43000.0,22.2005,22.2042,22.1558,22.1632,43000.0
2007-03-16 14:05:00,59.53,59.56,59.51,59.55,54000.0,22.1558,22.167,22.1484,22.1632,54000.0
2007-03-16 14:10:00,59.55,59.55,59.38,59.41,82700.0,22.1632,22.1632,22.1,22.1111,82700.0
2007-03-16 14:15:00,59.42,59.47,59.36,59.42,42500.0,22.1149,22.1335,22.0925,22.1149,42500.0
2007-03-16 14:20:00,59.42,59.43,59.35,59.4,47700.0,22.1149,22.1186,22.0888,22.1074,47700.0
2007-03-16 14:25:00,59.39,59.55,59.38,59.55,52300.0,22.1037,22.1632,22.1,22.1632,52300.0
2007-03-16 14:30:00,59.55,59.57,59.47,59.5,15800.0,22.1632,22.1707,22.1335,22.1446,15800.0
2007-03-16 14:35:00,59.5,59.54,59.49,59.52,12100.0,22.1446,22.1595,22.1409,22.1521,12100.0
2007-03-16 14:40:00,59.51,59.51,59.42,59.48,46200.0,22.1484,22.1484,22.1149,22.1372,46200.0
2007-03-16 14:45:00,59.5,59.5,59.47,59.5,29000.0,22.1446,22.1446,22.1335,22.1446,29000.0
2007-03-16 14:50:00,59.49,59.51,59.41,59.47,24400.0,22.1409,22.1484,22.1111,22.1335,24400.0
2007-03-16 14:55:00,59.47,59.51,59.46,59.5,23900.0,22.1335,22.1484,22.1297,22.1446,23900.0
2007-03-16 15:00:00,59.51,59.53,59.45,59.5,21800.0,22.1484,22.1558,22.126,22.1446,21800.0
2007-03-16 15:05:00,59.49,59.51,59.46,59.51,18100.0,22.1409,22.1484,22.1297,22.1484,18100.0
2007-03-16 15:10:00,59.51,59.54,59.48,59.54,18500.0,22.1484,22.1595,22.1372,22.1595,18500.0
2007-03-16 15:15:00,59.54,59.57,59.53,59.55,19000.0,22.1595,22.1707,22.1558,22.1632,19000.0
2007-03-16 15:20:00,59.54,59.56,59.52,59.56,13600.0,22.1595,22.167,22.1521,22.167,13600.0
2007-03-16 15:25:00,59.56,59.6,59.56,59.57,20300.0,22.167,22.1818,22.167,22.1707,20300.0
2007-03-16 15:30:00,59.57,59.59,59.55,59.55,18400.0,22.1707,22.1781,22.1632,22.1632,18400.0
2007-03-16 15:35:00,59.56,59.58,59.53,59.56,39300.0,22.167,22.1744,22.1558,22.167,39300.0
2007-03-16 15:40:00,59.55,59.58,59.51,59.56,46600.0,22.1632,22.1744,22.1484,22.167,46600.0
2007-03-16 15:45:00,59.56,59.61,59.55,59.59,31300.0,22.167,22.1856,22.1632,22.1781,31300.0
2007-03-16 15:50:00,59.58,59.63,59.51,59.55,83600.0,22.1744,22.193,22.1484,22.1632,83600.0
2007-03-16 15:55:00,59.56,59.64,59.53,59.64,91300.0,22.167,22.1967,22.1558,22.1967,91300.0
2007-03-19 09:30:00,59.76,59.81,59.76,59.81,5800.0,22.2414,22.26,22.2414,22.26,5800.0
2007-03-19 09:35:00,59.79,59.91,59.79,59.89,153600.0,22.2526,22.2972,22.2526,22.2898,153600.0
2007-03-19 09:40:00,59.89,59.89,59.75,59.77,37500.0,22.2898,22.2898,22.2377,22.2451,37500.0
2007-03-19 09:45:00,59.77,59.82,59.74,59.81,41400.0,22.2451,22.2637,22.234,22.26,41400.0
2007-03-19 09:50:00,59.8,59.84,59.72,59.73,29200.0,22.2563,22.2712,22.2265,22.2302,29200.0
2007-03-19 09:55:00,59.72,59.78,59.71,59.76,64200.0,22.2265,22.2488,22.2228,22.2414,64200.0
2007-03-19 10:00:00,59.75,59.81,59.7,59.7,42700.0,22.2377,22.26,22.2191,22.2191,42700.0
2007-03-19 10:05:00,59.69,59.73,59.64,59.64,40600.0,22.2153,22.2302,22.1967,22.1967,40600.0
2007-03-19 10:10:00,59.65,59.65,59.6,59.61,34300.0,22.2005,22.2005,22.1818,22.1856,34300.0
2007-03-19 10:15:00,59.61,59.7,59.61,59.66,22100.0,22.1856,22.2191,22.1856,22.2042,22100.0
2007-03-19 10:20:00,59.68,59.74,59.66,59.74,22000.0,22.2116,22.234,22.2042,22.234,22000.0
2007-03-19 10:25:00,59.73,59.75,59.72,59.74,19600.0,22.2302,22.2377,22.2265,22.234,19600.0
2007-03-19 10:30:00,59.72,59.76,59.66,59.75,55400.0,22.2265,22.2414,22.2042,22.2377,55400.0
2007-03-19 10:35:00,59.75,59.76,59.7,59.76,17600.0,22.2377,22.2414,22.2191,22.2414,17600.0
2007-03-19 10:40:00,59.76,59.81,59.73,59.75,54400.0,22.2414,22.26,22.2302,22.2377,54400.0
2007-03-19 10:45:00,59.73,59.8,59.73,59.76,30600.0,22.2302,22.2563,22.2302,22.2414,30600.0
2007-03-19 10:50:00,59.75,59.88,59.75,59.88,47100.0,22.2377,22.2861,22.2377,22.2861,47100.0
2007-03-19 10:55:00,59.88,59.9,59.78,59.83,77400.0,22.2861,22.2935,22.2488,22.2675,77400.0
2007-03-19 11:00:00,59.81,59.93,59.81,59.9,25800.0,22.26,22.3047,22.26,22.2935,25800.0
2007-03-19 11:05:00,59.88,59.9,59.82,59.89,22900.0,22.2861,22.2935,22.2637,22.2898,22900.0
2007-03-19 11:10:00,59.89,59.98,59.88,59.94,48000.0,22.2898,22.3233,22.2861,22.3084,48000.0
2007-03-19 11:15:00,59.92,60.02,59.9,60.02,81400.0,22.3009,22.3382,22.2935,22.3382,81400.0
2007-03-19 11:20:00,60.02,60.15,60.02,60.11,57800.0,22.3382,22.3865,22.3382,22.3717,57800.0
2007-03-19 11:25:00,60.12,60.16,60.0,60.03,26900.0,22.3754,22.3903,22.3307,22.3419,26900.0
2007-03-19 11:30:00,60.02,60.13,60.02,60.12,24600.0,22.3382,22.3791,22.3382,22.3754,24600.0
2007-03-19 11:35:00,60.13,60.18,60.1,60.16,33600.0,22.3791,22.3977,22.3679,22.3903,33600.0
2007-03-19 11:40:00,60.15,60.16,60.1,60.12,34200.0,22.3865,22.3903,22.3679,22.3754,34200.0
2007-03-19 11:45:00,60.12,60.17,60.09,60.12,30300.0,22.3754,22.394,22.3642,22.3754,30300.0
2007-03-19 11:50:00,60.12,60.17,60.12,60.13,45100.0,22.3754,22.394,22.3754,22.3791,45100.0
2007-03-19 11:55:00,60.12,60.16,60.1,60.14,35000.0,22.3754,22.3903,22.3679,22.3828,35000.0
2007-03-19 12:00:00,60.15,60.19,60.09,60.12,43000.0,22.3865,22.4014,22.3642,22.3754,43000.0
2007-03-19 12:05:00,60.13,60.23,60.13,60.18,28500.0,22.3791,22.4163,22.3791,22.3977,28500.0
2007-03-19 12:10:00,60.18,60.31,60.18,60.3,56100.0,22.3977,22.4461,22.3977,22.4424,56100.0
2007-03-19 12:15:00,60.31,60.4,60.29,60.32,40400.0,22.4461,22.4796,22.4387,22.4498,40400.0
2007-03-19 12:20:00,60.33,60.39,60.28,60.31,60000.0,22.4535,22.4759,22.4349,22.4461,60000.0
2007-03-19 12:25:00,60.31,60.31,60.21,60.21,47400.0,22.4461,22.4461,22.4089,22.4089,47400.0
2007-03-19 12:30:00,60.21,60.25,60.16,60.25,49000.0,22.4089,22.4238,22.3903,22.4238,49000.0
2007-03-19 12:35:00,60.24,60.27,60.16,60.17,19200.0,22.42,22.4312,22.3903,22.394,19200.0
2007-03-19 12:40:00,60.16,60.18,60.16,60.17,8900.0,22.3903,22.3977,22.3903,22.394,8900.0
2007-03-19 12:45:00,60.16,60.16,60.07,60.11,27300.0,22.3903,22.3903,22.3568,22.3717,27300.0
2007-03-19 12:50:00,60.11,60.12,60.01,60.03,23800.0,22.3717,22.3754,22.3344,22.3419,23800.0
2007-03-19 12:55:00,60.01,60.01,59.94,60.0,21800.0,22.3344,22.3344,22.3084,22.3307,21800.0
2007-03-19 13:00:00,59.99,60.01,59.93,59.93,17400.0,22.327,22.3344,22.3047,22.3047,17400.0
2007-03-19 13:05:00,59.95,60.05,59.93,60.02,23600.0,22.3121,22.3493,22.3047,22.3382,23600.0
2007-03-19 13:10:00,60.02,60.04,59.88,59.89,23900.0,22.3382,22.3456,22.2861,22.2898,23900.0
2007-03-19 13:15:00,59.89,60.02,59.87,60.02,22100.0,22.2898,22.3382,22.2823,22.3382,22100.0
2007-03-19 13:20:00,60.0,60.04,60.0,60.0,14400.0,22.3307,22.3456,22.3307,22.3307,14400.0
2007-03-19 13:25:00,59.98,59.98,59.91,59.93,6500.0,22.3233,22.3233,22.2972,22.3047,6500.0
2007-03-19 13:30:00,59.93,59.96,59.92,59.93,14700.0,22.3047,22.3158,22.3009,22.3047,14700.0
2007-03-19 13:35:00,59.93,60.03,59.92,60.02,21500.0,22.3047,22.3419,22.3009,22.3382,21500.0
2007-03-19 13:40:00,60.03,60.11,60.03,60.05,27900.0,22.3419,22.3717,22.3419,22.3493,27900.0
2007-03-19 13:45:00,60.04,60.1,60.02,60.08,20600.0,22.3456,22.3679,22.3382,22.3605,20600.0
2007-03-19 13:50:00,60.07,60.11,60.06,60.1,25400.0,22.3568,22.3717,22.3531,22.3679,25400.0
2007-03-19 13:55:00,60.1,60.1,60.07,60.08,33300.0,22.3679,22.3679,22.3568,22.3605,33300.0
2007-03-19 14:00:00,60.09,60.18,60.09,60.13,53600.0,22.3642,22.3977,22.3642,22.3791,53600.0
2007-03-19 14:05:00,60.11,60.11,60.06,60.11,24500.0,22.3717,22.3717,22.3531,22.3717,24500.0
2007-03-19 14:10:00,60.11,60.12,60.07,60.09,23000.0,22.3717,22.3754,22.3568,22.3642,23000.0
2007-03-19 14:15:00,60.09,60.1,60.02,60.07,33600.0,22.3642,22.3679,22.3382,22.3568,33600.0
2007-03-19 14:20:00,60.07,60.13,60.03,60.07,35900.0,22.3568,22.3791,22.3419,22.3568,35900.0
2007-03-19 14:25:00,60.07,60.08,59.96,60.01,11800.0,22.3568,22.3605,22.3158,22.3344,11800.0
2007-03-19 14:30:00,60.0,60.05,59.97,60.05,18200.0,22.3307,22.3493,22.3196,22.3493,18200.0
2007-03-19 14:35:00,60.04,60.14,60.04,60.14,19400.0,22.3456,22.3828,22.3456,22.3828,19400.0
2007-03-19 14:40:00,60.14,60.17,60.1,60.15,33000.0,22.3828,22.394,22.3679,22.3865,33000.0
2007-03-19 14:45:00,60.15,60.17,60.14,60.17,23500.0,22.3865,22.394,22.3828,22.394,23500.0
2007-03-19 14:50:00,60.16,60.2,60.12,60.16,45500.0,22.3903,22.4052,22.3754,22.3903,45500.0
2007-03-19 14:55:00,60.15,60.18,60.12,60.14,22700.0,22.3865,22.3977,22.3754,22.3828,22700.0
2007-03-19 15:00:00,60.15,60.17,60.08,60.09,19100.0,22.3865,22.394,22.3605,22.3642,19100.0
2007-03-19 15:05:00,60.1,60.11,60.03,60.05,20900.0,22.3679,22.3717,22.3419,22.3493,20900.0
2007-03-19 15:10:00,60.06,60.07,60.01,60.02,37600.0,22.3531,22.3568,22.3344,22.3382,37600.0
2007-03-19 15:15:00,60.01,60.04,59.98,60.04,16500.0,22.3344,22.3456,22.3233,22.3456,16500.0
2007-03-19 15:20:00,60.05,60.09,60.03,60.03,27000.0,22.3493,22.3642,22.3419,22.3419,27000.0
2007-03-19 15:25:00,60.02,60.03,59.98,60.02,19300.0,22.3382,22.3419,22.3233,22.3382,19300.0
2007-03-19 15:30:00,60.03,60.04,59.99,59.99,22600.0,22.3419,22.3456,22.327,22.327,22600.0
2007-03-19 15:35:00,59.99,60.01,59.95,59.99,60300.0,22.327,22.3344,22.3121,22.327,60300.0
2007-03-19 15:40:00,60.0,60.1,60.0,60.05,73500.0,22.3307,22.3679,22.3307,22.3493,73500.0
2007-03-19 15:45:00,60.04,60.13,60.0,60.11,101000.0,22.3456,22.3791,22.3307,22.3717,101000.0
2007-03-19 15:50:00,60.1,60.11,60.08,60.08,62100.0,22.3679,22.3717,22.3605,22.3605,62100.0
2007-03-19 15:55:00,60.09,60.09,60.05,60.07,61500.0,22.3642,22.3642,22.3493,22.3568,61500.0
2007-03-20 09:30:00,59.91,59.91,59.85,59.87,53100.0,22.2972,22.2972,22.2749,22.2823,53100.0
2007-03-20 09:35:00,59.87,59.97,59.87,59.95,34000.0,22.2823,22.3196,22.2823,22.3121,34000.0
2007-03-20 09:40:00,59.95,59.96,59.89,59.95,35200.0,22.3121,22.3158,22.2898,22.3121,35200.0
2007-03-20 09:45:00,59.96,60.03,59.95,59.98,47100.0,22.3158,22.3419,22.3121,22.3233,47100.0
2007-03-20 09:50:00,59.97,59.98,59.9,59.9,20800.0,22.3196,22.3233,22.2935,22.2935,20800.0
2007-03-20 09:55:00,59.9,59.95,59.82,59.83,44800.0,22.2935,22.3121,22.2637,22.2675,44800.0
2007-03-20 10:00:00,59.82,59.84,59.76,59.82,67300.0,22.2637,22.2712,22.2414,22.2637,67300.0
2007-03-20 10:05:00,59.83,59.92,59.83,59.92,30300.0,22.2675,22.3009,22.2675,22.3009,30300.0
2007-03-20 10:10:00,59.92,60.0,59.92,59.98,69900.0,22.3009,22.3307,22.3009,22.3233,69900.0
2007-03-20 10:15:00,59.98,59.98,59.87,59.87,37400.0,22.3233,22.3233,22.2823,22.2823,37400.0
2007-03-20 10:20:00,59.87,59.96,59.87,59.96,46600.0,22.2823,22.3158,22.2823,22.3158,46600.0
2007-03-20 10:25:00,59.96,60.0,59.94,59.96,43500.0,22.3158,22.3307,22.3084,22.3158,43500.0
2007-03-20 10:30:00,59.98,60.02,59.94,59.94,42700.0,22.3233,22.3382,22.3084,22.3084,42700.0
2007-03-20 10:35:00,59.95,60.02,59.95,59.99,22000.0,22.3121,22.3382,22.3121,22.327,22000.0
2007-03-20 10:40:00,59.99,60.03,59.99,60.02,29400.0,22.327,22.3419,22.327,22.3382,29400.0
2007-03-20 10:45:00,60.02,60.03,60.0,60.02,27600.0,22.3382,22.3419,22.3307,22.3382,27600.0
2007-03-20 10:50:00,60.03,60.09,59.99,60.05,30300.0,22.3419,22.3642,22.327,22.3493,30300.0
2007-03-20 10:55:00,60.03,60.06,60.02,60.04,17800.0,22.3419,22.3531,22.3382,22.3456,17800.0
2007-03-20 11:00:00,60.04,60.1,60.01,60.04,20500.0,22.3456,22.3679,22.3344,22.3456,20500.0
2007-03-20 11:05:00,60.03,60.15,60.02,60.13,14700.0,22.3419,22.3865,22.3382,22.3791,14700.0
2007-03-20 11:10:00,60.14,60.15,60.09,60.13,23300.0,22.3828,22.3865,22.3642,22.3791,23300.0
2007-03-20 11:15:00,60.15,60.19,60.13,60.19,18900.0,22.3865,22.4014,22.3791,22.4014,18900.0
2007-03-20 11:20:00,60.18,60.18,60.09,60.13,24400.0,22.3977,22.3977,22.3642,22.3791,24400.0
2007-03-20 11:25:00,60.13,60.14,60.09,60.1,13200.0,22.3791,22.3828,22.3642,22.3679,13200.0
2007-03-20 11:30:00,60.09,60.1,60.06,60.1,13500.0,22.3642,22.3679,22.3531,22.3679,13500.0
2007-03-20 11:35:00,60.05,60.06,60.04,60.04,16000.0,22.3493,22.3531,22.3456,22.3456,16000.0
2007-03-20 11:40:00,60.04,60.14,60.03,60.13,37900.0,22.3456,22.3828,22.3419,22.3791,37900.0
2007-03-20 11:45:00,60.13,60.15,60.09,60.12,13500.0,22.3791,22.3865,22.3642,22.3754,13500.0
2007-03-20 11:50:00,60.12,60.15,60.12,60.14,18500.0,22.3754,22.3865,22.3754,22.3828,18500.0
2007-03-20 11:55:00,60.13,60.18,60.12,60.18,42500.0,22.3791,22.3977,22.3754,22.3977,42500.0
2007-03-20 12:00:00,60.17,60.18,60.13,60.14,16700.0,22.394,22.3977,22.3791,22.3828,16700.0
2007-03-20 12:05:00,60.14,60.14,60.1,60.1,17500.0,22.3828,22.3828,22.3679,22.3679,17500.0
2007-03-20 12:10:00,60.1,60.14,60.09,60.12,18400.0,22.3679,22.3828,22.3642,22.3754,18400.0
2007-03-20 12:15:00,60.12,60.19,60.12,60.17,21400.0,22.3754,22.4014,22.3754,22.394,21400.0
2007-03-20 12:20:00,60.18,60.19,60.17,60.17,13100.0,22.3977,22.4014,22.394,22.394,13100.0
2007-03-20 12:25:00,60.17,60.23,60.17,60.23,18100.0,22.394,22.4163,22.394,22.4163,18100.0
2007-03-20 12:30:00,60.24,60.28,60.23,60.23,17200.0,22.42,22.4349,22.4163,22.4163,17200.0
2007-03-20 12:35:00,60.22,60.22,60.0,60.02,52000.0,22.4126,22.4126,22.3307,22.3382,52000.0
2007-03-20 12:40:00,60.02,60.04,59.94,60.03,24000.0,22.3382,22.3456,22.3084,22.3419,24000.0
2007-03-20 12:45:00,60.03,60.08,59.95,59.96,25400.0,22.3419,22.3605,22.3121,22.3158,25400.0
2007-03-20 12:50:00,59.97,60.03,59.96,60.01,22900.0,22.3196,22.3419,22.3158,22.3344,22900.0
2007-03-20 12:55:00,60.0,60.05,59.96,60.01,16800.0,22.3307,22.3493,22.3158,22.3344,16800.0
2007-03-20 13:00:00,60.02,60.12,60.0,60.12,6600.0,22.3382,22.3754,22.3307,22.3754,6600.0
2007-03-20 13:05:00,60.12,60.2,60.12,60.13,20100.0,22.3754,22.4052,22.3754,22.3791,20100.0
2007-03-20 13:10:00,60.14,60.14,60.03,60.04,23700.0,22.3828,22.3828,22.3419,22.3456,23700.0
2007-03-20 13:15:00,60.03,60.04,60.0,60.03,30000.0,22.3419,22.3456,22.3307,22.3419,30000.0
2007-03-20 13:20:00,60.03,60.07,60.0,60.04,28400.0,22.3419,22.3568,22.3307,22.3456,28400.0
2007-03-20 13:25:00,60.03,60.06,60.03,60.05,36100.0,22.3419,22.3531,22.3419,22.3493,36100.0
2007-03-20 13:30:00,60.05,60.08,60.05,60.06,12000.0,22.3493,22.3605,22.3493,22.3531,12000.0
2007-03-20 13:35:00,60.06,60.06,60.01,60.02,15500.0,22.3531,22.3531,22.3344,22.3382,15500.0
2007-03-20 13:40:00,60.03,60.08,60.03,60.06,11100.0,22.3419,22.3605,22.3419,22.3531,11100.0
2007-03-20 13:45:00,60.06,60.14,60.06,60.13,28900.0,22.3531,22.3828,22.3531,22.3791,28900.0
2007-03-20 13:50:00,60.13,60.13,60.06,60.06,18200.0,22.3791,22.3791,22.3531,22.3531,18200.0
2007-03-20 13:55:00,60.06,60.12,60.06,60.11,17100.0,22.3531,22.3754,22.3531,22.3717,17100.0
2007-03-20 14:00:00,60.12,60.12,60.09,60.1,14400.0,22.3754,22.3754,22.3642,22.3679,14400.0
2007-03-20 14:05:00,60.11,60.17,60.11,60.17,11200.0,22.3717,22.394,22.3717,22.394,11200.0
2007-03-20 14:10:00,60.17,60.2,60.17,60.2,23400.0,22.394,22.4052,22.394,22.4052,23400.0
2007-03-20 14:15:00,60.2,60.2,60.19,60.19,15300.0,22.4052,22.4052,22.4014,22.4014,15300.0
2007-03-20 14:20:00,60.2,60.28,60.19,60.28,33100.0,22.4052,22.4349,22.4014,22.4349,33100.0
2007-03-20 14:25:00,60.28,60.29,60.18,60.18,46900.0,22.4349,22.4387,22.3977,22.3977,46900.0
2007-03-20 14:30:00,60.18,60.21,60.15,60.15,21300.0,22.3977,22.4089,22.3865,22.3865,21300.0
2007-03-20 14:35:00,60.16,60.17,60.09,60.13,18700.0,22.3903,22.394,22.3642,22.3791,18700.0
2007-03-20 14:40:00,60.12,60.2,60.07,60.2,34000.0,22.3754,22.4052,22.3568,22.4052,34000.0
2007-03-20 14:45:00,60.2,60.21,60.15,60.19,15200.0,22.4052,22.4089,22.3865,22.4014,15200.0
2007-03-20 14:50:00,60.19,60.21,60.15,60.19,14000.0,22.4014,22.4089,22.3865,22.4014,14000.0
2007-03-20 14:55:00,60.18,60.2,60.15,60.16,19500.0,22.3977,22.4052,22.3865,22.3903,19500.0
2007-03-20 15:00:00,60.16,60.25,60.16,60.25,55700.0,22.3903,22.4238,22.3903,22.4238,55700.0
2007-03-20 15:05:00,60.25,60.25,60.22,60.25,21000.0,22.4238,22.4238,22.4126,22.4238,21000.0
2007-03-20 15:10:00,60.24,60.29,60.23,60.26,33500.0,22.42,22.4387,22.4163,22.4275,33500.0
2007-03-20 15:15:00,60.26,60.28,60.23,60.24,16600.0,22.4275,22.4349,22.4163,22.42,16600.0
2007-03-20 15:20:00,60.23,60.25,60.22,60.22,10400.0,22.4163,22.4238,22.4126,22.4126,10400.0
2007-03-20 15:25:00,60.22,60.23,60.17,60.17,36800.0,22.4126,22.4163,22.394,22.394,36800.0
2007-03-20 15:30:00,60.17,60.26,60.17,60.24,38800.0,22.394,22.4275,22.394,22.42,38800.0
2007-03-20 15:35:00,60.24,60.29,60.22,60.28,43600.0,22.42,22.4387,22.4126,22.4349,43600.0
2007-03-20 15:40:00,60.29,60.29,60.21,60.22,39000.0,22.4387,22.4387,22.4089,22.4126,39000.0
2007-03-20 15:45:00,60.22,60.31,60.21,60.31,50300.0,22.4126,22.4461,22.4089,22.4461,50300.0
2007-03-20 15:50:00,60.31,60.31,60.23,60.24,48400.0,22.4461,22.4461,22.4163,22.42,48400.0
2007-03-20 15:55:00,60.24,60.28,60.19,60.28,60700.0,22.42,22.4349,22.4014,22.4349,60700.0
2007-03-21 09:30:00,60.77,60.78,60.72,60.74,3000.0,22.6173,22.621,22.5987,22.6061,3000.0
2007-03-21 09:35:00,60.73,60.78,60.61,60.61,188300.0,22.6024,22.621,22.5577,22.5577,188300.0
2007-03-21 09:40:00,60.62,60.7,60.58,60.58,57900.0,22.5615,22.5912,22.5466,22.5466,57900.0
2007-03-21 09:45:00,60.58,60.61,60.57,60.61,33800.0,22.5466,22.5577,22.5429,22.5577,33800.0
2007-03-21 09:50:00,60.62,60.69,60.61,60.69,20000.0,22.5615,22.5875,22.5577,22.5875,20000.0
2007-03-21 09:55:00,60.67,60.71,60.61,60.62,35500.0,22.5801,22.595,22.5577,22.5615,35500.0
2007-03-21 10:00:00,60.62,60.68,60.61,60.68,26900.0,22.5615,22.5838,22.5577,22.5838,26900.0
2007-03-21 10:05:00,60.67,60.76,60.66,60.76,32100.0,22.5801,22.6136,22.5764,22.6136,32100.0
2007-03-21 10:10:00,60.76,60.83,60.75,60.82,50700.0,22.6136,22.6396,22.6099,22.6359,50700.0
2007-03-21 10:15:00,60.81,60.83,60.76,60.76,38900.0,22.6322,22.6396,22.6136,22.6136,38900.0
2007-03-21 10:20:00,60.77,60.83,60.75,60.78,31300.0,22.6173,22.6396,22.6099,22.621,31300.0
2007-03-21 10:25:00,60.78,60.8,60.75,60.79,37100.0,22.621,22.6285,22.6099,22.6247,37100.0
2007-03-21 10:30:00,60.78,60.85,60.67,60.76,105100.0,22.621,22.6471,22.5801,22.6136,105100.0
2007-03-21 10:35:00,60.76,60.76,60.6,60.61,42300.0,22.6136,22.6136,22.554,22.5577,42300.0
2007-03-21 10:40:00,60.61,60.65,60.58,60.59,46900.0,22.5577,22.5726,22.5466,22.5503,46900.0
2007-03-21 10:45:00,60.6,60.66,60.58,60.58,33300.0,22.554,22.5764,22.5466,22.5466,33300.0
2007-03-21 10:50:00,60.57,60.68,60.5,60.68,39500.0,22.5429,22.5838,22.5168,22.5838,39500.0
2007-03-21 10:55:00,60.67,60.67,60.56,60.56,24200.0,22.5801,22.5801,22.5391,22.5391,24200.0
2007-03-21 11:00:00,60.58,60.64,60.58,60.63,15800.0,22.5466,22.5689,22.5466,22.5652,15800.0
2007-03-21 11:05:00,60.62,60.69,60.6,60.61,29200.0,22.5615,22.5875,22.554,22.5577,29200.0
2007-03-21 11:10:00,60.61,60.64,60.55,60.55,33100.0,22.5577,22.5689,22.5354,22.5354,33100.0
2007-03-21 11:15:00,60.56,60.63,60.56,60.61,39800.0,22.5391,22.5652,22.5391,22.5577,39800.0
2007-03-21 11:20:00,60.62,60.78,60.58,60.78,68600.0,22.5615,22.621,22.5466,22.621,68600.0
2007-03-21 11:25:00,60.78,60.9,60.76,60.84,109500.0,22.621,22.6657,22.6136,22.6434,109500.0
2007-03-21 11:30:00,60.84,60.91,60.82,60.9,62100.0,22.6434,22.6694,22.6359,22.6657,62100.0
2007-03-21 11:35:00,60.89,60.89,60.82,60.84,38900.0,22.662,22.662,22.6359,22.6434,38900.0
2007-03-21 11:40:00,60.84,60.88,60.8,60.88,29900.0,22.6434,22.6582,22.6285,22.6582,29900.0
2007-03-21 11:45:00,60.86,60.91,60.84,60.89,26000.0,22.6508,22.6694,22.6434,22.662,26000.0
2007-03-21 11:50:00,60.9,60.91,60.87,60.88,11000.0,22.6657,22.6694,22.6545,22.6582,11000.0
2007-03-21 11:55:00,60.88,60.88,60.8,60.81,15600.0,22.6582,22.6582,22.6285,22.6322,15600.0
2007-03-21 12:00:00,60.81,60.82,60.77,60.79,14400.0,22.6322,22.6359,22.6173,22.6247,14400.0
2007-03-21 12:05:00,60.78,60.8,60.7,60.71,49900.0,22.621,22.6285,22.5912,22.595,49900.0
2007-03-21 12:10:00,60.72,60.73,60.7,60.73,17200.0,22.5987,22.6024,22.5912,22.6024,17200.0
2007-03-21 12:15:00,60.72,60.79,60.72,60.78,37900.0,22.5987,22.6247,22.5987,22.621,37900.0
2007-03-21 12:20:00,60.78,60.78,60.71,60.75,21400.0,22.621,22.621,22.595,22.6099,21400.0
2007-03-21 12:25:00,60.75,60.8,60.74,60.77,11400.0,22.6099,22.6285,22.6061,22.6173,11400.0
2007-03-21 12:30:00,60.76,60.77,60.76,60.76,4600.0,22.6136,22.6173,22.6136,22.6136,4600.0
2007-03-21 12:35:00,60.75,60.81,60.75,60.75,17600.0,22.6099,22.6322,22.6099,22.6099,17600.0
2007-03-21 12:40:00,60.75,60.76,60.71,60.76,15400.0,22.6099,22.6136,22.595,22.6136,15400.0
2007-03-21 12:45:00,60.77,60.8,60.75,60.8,7200.0,22.6173,22.6285,22.6099,22.6285,7200.0
2007-03-21 12:50:00,60.78,60.81,60.78,60.79,2700.0,22.621,22.6322,22.621,22.6247,2700.0
2007-03-21 12:55:00,60.79,60.81,60.79,60.81,1800.0,22.6247,22.6322,22.6247,22.6322,1800.0
2007-03-21 13:00:00,60.81,60.82,60.79,60.79,3900.0,22.6322,22.6359,22.6247,22.6247,3900.0
2007-03-21 13:05:00,60.81,60.81,60.79,60.81,6700.0,22.6322,22.6322,22.6247,22.6322,6700.0
2007-03-21 13:10:00,60.81,60.83,60.81,60.82,7100.0,22.6322,22.6396,22.6322,22.6359,7100.0
2007-03-21 13:15:00,60.82,60.84,60.81,60.84,7200.0,22.6359,22.6434,22.6322,22.6434,7200.0
2007-03-21 13:20:00,60.82,60.84,60.82,60.83,8100.0,22.6359,22.6434,22.6359,22.6396,8100.0
2007-03-21 13:25:00,60.81,60.83,60.81,60.82,5600.0,22.6322,22.6396,22.6322,22.6359,5600.0
2007-03-21 13:30:00,60.82,60.83,60.81,60.81,6700.0,22.6359,22.6396,22.6322,22.6322,6700.0
2007-03-21 13:35:00,60.83,60.83,60.82,60.82,5700.0,22.6396,22.6396,22.6359,22.6359,5700.0
2007-03-21 13:40:00,60.82,60.85,60.82,60.84,15100.0,22.6359,22.6471,22.6359,22.6434,15100.0
2007-03-21 13:45:00,60.83,60.9,60.82,60.9,31400.0,22.6396,22.6657,22.6359,22.6657,31400.0
2007-03-21 13:50:00,60.9,60.93,60.86,60.87,21500.0,22.6657,22.6768,22.6508,22.6545,21500.0
2007-03-21 13:55:00,60.87,60.9,60.86,60.88,11900.0,22.6545,22.6657,22.6508,22.6582,11900.0
2007-03-21 14:00:00,60.87,60.9,60.87,60.89,30100.0,22.6545,22.6657,22.6545,22.662,30100.0
2007-03-21 14:05:00,60.87,60.88,60.82,60.85,18500.0,22.6545,22.6582,22.6359,22.6471,18500.0
2007-03-21 14:10:00,60.84,60.85,60.78,60.78,12200.0,22.6434,22.6471,22.621,22.621,12200.0
2007-03-21 14:15:00,60.79,61.05,60.79,60.9,165000.0,22.6247,22.7215,22.6247,22.6657,165000.0
2007-03-21 14:20:00,60.9,61.15,60.89,61.11,172500.0,22.6657,22.7587,22.662,22.7438,172500.0
2007-03-21 14:25:00,61.12,61.26,61.1,61.22,127300.0,22.7476,22.7997,22.7401,22.7848,127300.0
2007-03-21 14:30:00,61.22,61.26,61.2,61.25,67600.0,22.7848,22.7997,22.7773,22.7959,67600.0
2007-03-21 14:35:00,61.25,61.3,61.2,61.25,59800.0,22.7959,22.8146,22.7773,22.7959,59800.0
2007-03-21 14:40:00,61.24,61.4,61.23,61.37,56800.0,22.7922,22.8518,22.7885,22.8406,56800.0
2007-03-21 14:45:00,61.39,61.4,61.25,61.32,80600.0,22.848,22.8518,22.7959,22.822,80600.0
2007-03-21 14:50:00,61.32,61.45,61.29,61.45,55900.0,22.822,22.8704,22.8108,22.8704,55900.0
2007-03-21 14:55:00,61.45,61.53,61.44,61.51,63400.0,22.8704,22.9002,22.8667,22.8927,63400.0
2007-03-21 15:00:00,61.5,61.68,61.44,61.5,90100.0,22.889,22.956,22.8667,22.889,90100.0
2007-03-21 15:05:00,61.5,61.5,61.38,61.38,41700.0,22.889,22.889,22.8443,22.8443,41700.0
2007-03-21 15:10:00,61.38,61.38,61.25,61.27,68500.0,22.8443,22.8443,22.7959,22.8034,68500.0
2007-03-21 15:15:00,61.27,61.35,61.25,61.25,107400.0,22.8034,22.8332,22.7959,22.7959,107400.0
2007-03-21 15:20:00,61.25,61.38,61.24,61.38,46500.0,22.7959,22.8443,22.7922,22.8443,46500.0
2007-03-21 15:25:00,61.38,61.39,61.3,61.34,51100.0,22.8443,22.848,22.8146,22.8294,51100.0
2007-03-21 15:30:00,61.36,61.45,61.33,61.42,73800.0,22.8369,22.8704,22.8257,22.8592,73800.0
2007-03-21 15:35:00,61.42,61.45,61.38,61.38,50100.0,22.8592,22.8704,22.8443,22.8443,50100.0
2007-03-21 15:40:00,61.38,61.45,61.38,61.44,49900.0,22.8443,22.8704,22.8443,22.8667,49900.0
2007-03-21 15:45:00,61.44,61.44,61.4,61.4,46000.0,22.8667,22.8667,22.8518,22.8518,46000.0
2007-03-21 15:50:00,61.39,61.41,61.36,61.39,78900.0,22.848,22.8555,22.8369,22.848,78900.0
2007-03-21 15:55:00,61.38,61.49,61.38,61.48,94300.0,22.8443,22.8853,22.8443,22.8815,94300.0
2007-03-22 09:30:00,61.78,61.78,61.73,61.78,2000.0,22.9932,22.9932,22.9746,22.9932,2000.0
2007-03-22 09:35:00,61.73,61.76,61.64,61.75,147500.0,22.9746,22.9858,22.9411,22.982,147500.0
2007-03-22 09:40:00,61.74,61.9,61.72,61.79,72900.0,22.9783,23.0379,22.9709,22.9969,72900.0
2007-03-22 09:45:00,61.78,61.78,61.67,61.69,67200.0,22.9932,22.9932,22.9523,22.9597,67200.0
2007-03-22 09:50:00,61.67,61.76,61.67,61.75,52300.0,22.9523,22.9858,22.9523,22.982,52300.0
2007-03-22 09:55:00,61.75,61.75,61.66,61.73,57800.0,22.982,22.982,22.9485,22.9746,57800.0
2007-03-22 10:00:00,61.73,61.87,61.68,61.78,65400.0,22.9746,23.0267,22.956,22.9932,65400.0
2007-03-22 10:05:00,61.78,61.87,61.75,61.86,35900.0,22.9932,23.0267,22.982,23.023,35900.0
2007-03-22 10:10:00,61.85,61.9,61.84,61.87,86700.0,23.0193,23.0379,23.0155,23.0267,86700.0
2007-03-22 10:15:00,61.87,62.0,61.87,61.96,96600.0,23.0267,23.0751,23.0267,23.0602,96600.0
2007-03-22 10:20:00,61.97,62.06,61.94,61.98,125700.0,23.0639,23.0974,23.0527,23.0676,125700.0
2007-03-22 10:25:00,61.98,62.01,61.95,61.97,42700.0,23.0676,23.0788,23.0565,23.0639,42700.0
2007-03-22 10:30:00,61.98,61.99,61.87,61.96,150100.0,23.0676,23.0714,23.0267,23.0602,150100.0
2007-03-22 10:35:00,61.95,62.01,61.95,62.0,66700.0,23.0565,23.0788,23.0565,23.0751,66700.0
2007-03-22 10:40:00,62.0,62.15,61.99,62.11,119100.0,23.0751,23.1309,23.0714,23.116,119100.0
2007-03-22 10:45:00,62.12,62.14,62.06,62.12,61500.0,23.1197,23.1272,23.0974,23.1197,61500.0
2007-03-22 10:50:00,62.12,62.13,62.04,62.04,35800.0,23.1197,23.1235,23.09,23.09,35800.0
2007-03-22 10:55:00,62.03,62.09,62.0,62.0,35000.0,23.0862,23.1086,23.0751,23.0751,35000.0
2007-03-22 11:00:00,61.99,62.03,61.94,61.94,75900.0,23.0714,23.0862,23.0527,23.0527,75900.0
2007-03-22 11:05:00,61.94,61.98,61.88,61.94,49300.0,23.0527,23.0676,23.0304,23.0527,49300.0
2007-03-22 11:10:00,61.94,62.03,61.93,61.93,32400.0,23.0527,23.0862,23.049,23.049,32400.0
2007-03-22 11:15:00,61.93,62.04,61.93,62.04,34300.0,23.049,23.09,23.049,23.09,34300.0
2007-03-22 11:20:00,62.04,62.18,62.04,62.1,131100.0,23.09,23.1421,23.09,23.1123,131100.0
2007-03-22 11:25:00,62.1,62.17,62.08,62.17,83900.0,23.1123,23.1383,23.1049,23.1383,83900.0
2007-03-22 11:30:00,62.17,62.28,62.16,62.27,120900.0,23.1383,23.1793,23.1346,23.1756,120900.0
2007-03-22 11:35:00,62.28,62.28,62.19,62.25,62400.0,23.1793,23.1793,23.1458,23.1681,62400.0
2007-03-22 11:40:00,62.25,62.25,62.21,62.23,48400.0,23.1681,23.1681,23.1532,23.1607,48400.0
2007-03-22 11:45:00,62.21,62.29,62.19,62.2,42700.0,23.1532,23.183,23.1458,23.1495,42700.0
2007-03-22 11:50:00,62.21,62.27,62.18,62.27,21500.0,23.1532,23.1756,23.1421,23.1756,21500.0
2007-03-22 11:55:00,62.26,62.37,62.26,62.35,37800.0,23.1718,23.2128,23.1718,23.2053,37800.0
2007-03-22 12:00:00,62.35,62.39,62.33,62.39,54300.0,23.2053,23.2202,23.1979,23.2202,54300.0
2007-03-22 12:05:00,62.39,62.61,62.37,62.6,143600.0,23.2202,23.3021,23.2128,23.2984,143600.0
2007-03-22 12:10:00,62.6,62.72,62.6,62.64,74700.0,23.2984,23.343,23.2984,23.3133,74700.0
2007-03-22 12:15:00,62.64,62.7,62.58,62.65,78800.0,23.3133,23.3356,23.2909,23.317,78800.0
2007-03-22 12:20:00,62.66,62.66,62.55,62.56,27800.0,23.3207,23.3207,23.2798,23.2835,27800.0
2007-03-22 12:25:00,62.55,62.63,62.45,62.47,35900.0,23.2798,23.3096,23.2426,23.25,35900.0
2007-03-22 12:30:00,62.49,62.52,62.33,62.36,71200.0,23.2574,23.2686,23.1979,23.2091,71200.0
2007-03-22 12:35:00,62.37,62.41,62.34,62.39,37200.0,23.2128,23.2277,23.2016,23.2202,37200.0
2007-03-22 12:40:00,62.4,62.5,62.37,62.4,43600.0,23.2239,23.2612,23.2128,23.2239,43600.0
2007-03-22 12:45:00,62.39,62.43,62.39,62.41,8300.0,23.2202,23.2351,23.2202,23.2277,8300.0
2007-03-22 12:50:00,62.41,62.43,62.4,62.41,11600.0,23.2277,23.2351,23.2239,23.2277,11600.0
2007-03-22 12:55:00,62.42,62.42,62.33,62.34,28700.0,23.2314,23.2314,23.1979,23.2016,28700.0
2007-03-22 13:00:00,62.35,62.44,62.34,62.35,37500.0,23.2053,23.2388,23.2016,23.2053,37500.0
2007-03-22 13:05:00,62.33,62.34,62.28,62.28,23400.0,23.1979,23.2016,23.1793,23.1793,23400.0
2007-03-22 13:10:00,62.29,62.32,62.28,62.32,8700.0,23.183,23.1942,23.1793,23.1942,8700.0
2007-03-22 13:15:00,62.32,62.32,62.27,62.27,2400.0,23.1942,23.1942,23.1756,23.1756,2400.0
2007-03-22 13:20:00,62.28,62.29,62.27,62.28,11000.0,23.1793,23.183,23.1756,23.1793,11000.0
2007-03-22 13:25:00,62.27,62.28,62.21,62.23,35000.0,23.1756,23.1793,23.1532,23.1607,35000.0
2007-03-22 13:30:00,62.24,62.25,62.18,62.23,43800.0,23.1644,23.1681,23.1421,23.1607,43800.0
2007-03-22 13:35:00,62.23,62.24,62.16,62.23,22600.0,23.1607,23.1644,23.1346,23.1607,22600.0
2007-03-22 13:40:00,62.24,62.24,62.16,62.21,30600.0,23.1644,23.1644,23.1346,23.1532,30600.0
2007-03-22 13:45:00,62.21,62.21,62.15,62.17,17100.0,23.1532,23.1532,23.1309,23.1383,17100.0
2007-03-22 13:50:00,62.16,62.16,62.13,62.14,15900.0,23.1346,23.1346,23.1235,23.1272,15900.0
2007-03-22 13:55:00,62.13,62.15,62.11,62.14,17400.0,23.1235,23.1309,23.116,23.1272,17400.0
2007-03-22 14:00:00,62.15,62.23,62.15,62.21,23500.0,23.1309,23.1607,23.1309,23.1532,23500.0
2007-03-22 14:05:00,62.22,62.27,62.18,62.24,37900.0,23.157,23.1756,23.1421,23.1644,37900.0
2007-03-22 14:10:00,62.22,62.27,62.2,62.26,20800.0,23.157,23.1756,23.1495,23.1718,20800.0
2007-03-22 14:15:00,62.25,62.35,62.25,62.28,26400.0,23.1681,23.2053,23.1681,23.1793,26400.0
2007-03-22 14:20:00,62.27,62.3,62.2,62.29,48400.0,23.1756,23.1867,23.1495,23.183,48400.0
2007-03-22 14:25:00,62.29,62.32,62.22,62.23,42600.0,23.183,23.1942,23.157,23.1607,42600.0
2007-03-22 14:30:00,62.24,62.28,62.2,62.22,23800.0,23.1644,23.1793,23.1495,23.157,23800.0
2007-03-22 14:35:00,62.21,62.24,62.18,62.24,25600.0,23.1532,23.1644,23.1421,23.1644,25600.0
2007-03-22 14:40:00,62.24,62.29,62.24,62.27,17700.0,23.1644,23.183,23.1644,23.1756,17700.0
2007-03-22 14:45:00,62.27,62.36,62.27,62.35,23400.0,23.1756,23.2091,23.1756,23.2053,23400.0
2007-03-22 14:50:00,62.35,62.38,62.28,62.28,62000.0,23.2053,23.2165,23.1793,23.1793,62000.0
2007-03-22 14:55:00,62.28,62.31,62.24,62.29,50800.0,23.1793,23.1905,23.1644,23.183,50800.0
2007-03-22 15:00:00,62.27,62.29,62.2,62.22,32700.0,23.1756,23.183,23.1495,23.157,32700.0
2007-03-22 15:05:00,62.22,62.22,62.15,62.15,41000.0,23.157,23.157,23.1309,23.1309,41000.0
2007-03-22 15:10:00,62.16,62.17,62.12,62.12,25100.0,23.1346,23.1383,23.1197,23.1197,25100.0
2007-03-22 15:15:00,62.12,62.14,62.1,62.12,19700.0,23.1197,23.1272,23.1123,23.1197,19700.0
2007-03-22 15:20:00,62.11,62.16,62.1,62.11,36400.0,23.116,23.1346,23.1123,23.116,36400.0
2007-03-22 15:25:00,62.1,62.15,62.09,62.15,39800.0,23.1123,23.1309,23.1086,23.1309,39800.0
2007-03-22 15:30:00,62.15,62.16,62.09,62.11,38600.0,23.1309,23.1346,23.1086,23.116,38600.0
2007-03-22 15:35:00,62.11,62.18,62.11,62.13,110300.0,23.116,23.1421,23.116,23.1235,110300.0
2007-03-22 15:40:00,62.14,62.14,62.05,62.11,50700.0,23.1272,23.1272,23.0937,23.116,50700.0
2007-03-22 15:45:00,62.11,62.11,62.07,62.11,84800.0,23.116,23.116,23.1011,23.116,84800.0
2007-03-22 15:50:00,62.11,62.17,62.1,62.12,83900.0,23.116,23.1383,23.1123,23.1197,83900.0
2007-03-22 15:55:00,62.11,62.26,62.11,62.26,166500.0,23.116,23.1718,23.116,23.1718,166500.0
2007-03-23 09:30:00,63.18,63.25,63.1,63.13,267600.0,23.5142,23.5403,23.4845,23.4956,267600.0
2007-03-23 09:35:00,63.13,63.24,63.13,63.22,59800.0,23.4956,23.5366,23.4956,23.5291,59800.0
2007-03-23 09:40:00,63.23,63.25,63.21,63.23,100100.0,23.5329,23.5403,23.5254,23.5329,100100.0
2007-03-23 09:45:00,63.23,63.39,63.21,63.39,136200.0,23.5329,23.5924,23.5254,23.5924,136200.0
2007-03-23 09:50:00,63.38,63.42,63.34,63.38,86300.0,23.5887,23.6036,23.5738,23.5887,86300.0
2007-03-23 09:55:00,63.38,63.42,63.33,63.41,61300.0,23.5887,23.6036,23.5701,23.5998,61300.0
2007-03-23 10:00:00,63.42,63.47,63.36,63.4,94800.0,23.6036,23.6222,23.5812,23.5961,94800.0
2007-03-23 10:05:00,63.41,63.5,63.35,63.46,48500.0,23.5998,23.6333,23.5775,23.6185,48500.0
2007-03-23 10:10:00,63.47,63.54,63.45,63.47,80400.0,23.6222,23.6482,23.6147,23.6222,80400.0
2007-03-23 10:15:00,63.45,63.46,63.36,63.36,73900.0,23.6147,23.6185,23.5812,23.5812,73900.0
2007-03-23 10:20:00,63.37,63.45,63.23,63.28,55500.0,23.585,23.6147,23.5329,23.5515,55500.0
2007-03-23 10:25:00,63.29,63.37,63.27,63.33,42800.0,23.5552,23.585,23.5477,23.5701,42800.0
2007-03-23 10:30:00,63.33,63.36,63.26,63.29,75000.0,23.5701,23.5812,23.544,23.5552,75000.0
2007-03-23 10:35:00,63.29,63.36,63.27,63.28,83900.0,23.5552,23.5812,23.5477,23.5515,83900.0
2007-03-23 10:40:00,63.27,63.28,63.13,63.2,77600.0,23.5477,23.5515,23.4956,23.5217,77600.0
2007-03-23 10:45:00,63.2,63.21,63.12,63.16,54700.0,23.5217,23.5254,23.4919,23.5068,54700.0
2007-03-23 10:50:00,63.17,63.25,63.15,63.21,65900.0,23.5105,23.5403,23.5031,23.5254,65900.0
2007-03-23 10:55:00,63.21,63.33,63.21,63.31,91400.0,23.5254,23.5701,23.5254,23.5626,91400.0
2007-03-23 11:00:00,63.3,63.35,63.25,63.32,37700.0,23.5589,23.5775,23.5403,23.5664,37700.0
2007-03-23 11:05:00,63.32,63.33,63.28,63.32,53600.0,23.5664,23.5701,23.5515,23.5664,53600.0
2007-03-23 11:10:00,63.33,63.5,63.33,63.49,100900.0,23.5701,23.6333,23.5701,23.6296,100900.0
2007-03-23 11:15:00,63.48,63.57,63.48,63.56,64500.0,23.6259,23.6594,23.6259,23.6557,64500.0
2007-03-23 11:20:00,63.55,63.57,63.5,63.56,94600.0,23.652,23.6594,23.6333,23.6557,94600.0
2007-03-23 11:25:00,63.56,63.62,63.55,63.62,60800.0,23.6557,23.678,23.652,23.678,60800.0
2007-03-23 11:30:00,63.62,63.79,63.62,63.75,106700.0,23.678,23.7413,23.678,23.7264,106700.0
2007-03-23 11:35:00,63.75,63.76,63.69,63.73,59500.0,23.7264,23.7301,23.7041,23.7189,59500.0
2007-03-23 11:40:00,63.72,63.75,63.65,63.65,86900.0,23.7152,23.7264,23.6892,23.6892,86900.0
2007-03-23 11:45:00,63.65,63.77,63.64,63.71,127500.0,23.6892,23.7338,23.6855,23.7115,127500.0
2007-03-23 11:50:00,63.72,63.75,63.63,63.64,26500.0,23.7152,23.7264,23.6817,23.6855,26500.0
2007-03-23 11:55:00,63.64,63.65,63.61,63.63,41100.0,23.6855,23.6892,23.6743,23.6817,41100.0
2007-03-23 12:00:00,63.64,63.64,63.57,63.61,28600.0,23.6855,23.6855,23.6594,23.6743,28600.0
2007-03-23 12:05:00,63.6,63.72,63.6,63.72,57500.0,23.6706,23.7152,23.6706,23.7152,57500.0
2007-03-23 12:10:00,63.72,63.9,63.72,63.89,205500.0,23.7152,23.7822,23.7152,23.7785,205500.0
2007-03-23 12:15:00,63.89,64.0,63.88,63.96,125100.0,23.7785,23.8194,23.7748,23.8045,125100.0
2007-03-23 12:20:00,63.96,64.05,63.9,64.04,124200.0,23.8045,23.838,23.7822,23.8343,124200.0
2007-03-23 12:25:00,64.05,64.08,64.0,64.0,73100.0,23.838,23.8492,23.8194,23.8194,73100.0
2007-03-23 12:30:00,64.0,64.0,63.84,63.84,72300.0,23.8194,23.8194,23.7599,23.7599,72300.0
2007-03-23 12:35:00,63.83,63.9,63.81,63.9,58200.0,23.7562,23.7822,23.7487,23.7822,58200.0
2007-03-23 12:40:00,63.9,63.92,63.88,63.9,66600.0,23.7822,23.7897,23.7748,23.7822,66600.0
2007-03-23 12:45:00,63.9,63.92,63.9,63.9,43100.0,23.7822,23.7897,23.7822,23.7822,43100.0
2007-03-23 12:50:00,63.91,63.91,63.87,63.9,72000.0,23.7859,23.7859,23.7711,23.7822,72000.0
2007-03-23 12:55:00,63.9,63.91,63.86,63.91,18700.0,23.7822,23.7859,23.7673,23.7859,18700.0
2007-03-23 13:00:00,63.9,63.92,63.9,63.91,20400.0,23.7822,23.7897,23.7822,23.7859,20400.0
2007-03-23 13:05:00,63.9,63.91,63.85,63.86,51100.0,23.7822,23.7859,23.7636,23.7673,51100.0
2007-03-23 13:10:00,63.86,63.86,63.69,63.69,75600.0,23.7673,23.7673,23.7041,23.7041,75600.0
2007-03-23 13:15:00,63.69,63.71,63.64,63.65,30700.0,23.7041,23.7115,23.6855,23.6892,30700.0
2007-03-23 13:20:00,63.64,63.69,63.61,63.67,35200.0,23.6855,23.7041,23.6743,23.6966,35200.0
2007-03-23 13:25:00,63.67,63.79,63.67,63.72,44100.0,23.6966,23.7413,23.6966,23.7152,44100.0
2007-03-23 13:30:00,63.73,63.75,63.65,63.66,33700.0,23.7189,23.7264,23.6892,23.6929,33700.0
2007-03-23 13:35:00,63.67,63.68,63.55,63.57,43000.0,23.6966,23.7003,23.652,23.6594,43000.0
2007-03-23 13:40:00,63.58,63.59,63.53,63.59,30100.0,23.6631,23.6668,23.6445,23.6668,30100.0
2007-03-23 13:45:00,63.59,63.67,63.59,63.63,19900.0,23.6668,23.6966,23.6668,23.6817,19900.0
2007-03-23 13:50:00,63.63,63.65,63.59,63.59,27900.0,23.6817,23.6892,23.6668,23.6668,27900.0
2007-03-23 13:55:00,63.6,63.61,63.56,63.56,24300.0,23.6706,23.6743,23.6557,23.6557,24300.0
2007-03-23 14:00:00,63.57,63.58,63.54,63.55,13100.0,23.6594,23.6631,23.6482,23.652,13100.0
2007-03-23 14:05:00,63.55,63.6,63.54,63.59,20600.0,23.652,23.6706,23.6482,23.6668,20600.0
2007-03-23 14:10:00,63.59,63.64,63.56,63.6,29000.0,23.6668,23.6855,23.6557,23.6706,29000.0
2007-03-23 14:15:00,63.6,63.62,63.55,63.58,44200.0,23.6706,23.678,23.652,23.6631,44200.0
2007-03-23 14:20:00,63.58,63.6,63.55,63.59,34100.0,23.6631,23.6706,23.652,23.6668,34100.0
2007-03-23 14:25:00,63.59,63.61,63.57,63.57,26900.0,23.6668,23.6743,23.6594,23.6594,26900.0
2007-03-23 14:30:00,63.57,63.6,63.56,63.57,35800.0,23.6594,23.6706,23.6557,23.6594,35800.0
2007-03-23 14:35:00,63.57,63.59,63.41,63.56,97300.0,23.6594,23.6668,23.5998,23.6557,97300.0
2007-03-23 14:40:00,63.57,63.57,63.53,63.56,61600.0,23.6594,23.6594,23.6445,23.6557,61600.0
2007-03-23 14:45:00,63.56,63.56,63.54,63.56,36200.0,23.6557,23.6557,23.6482,23.6557,36200.0
2007-03-23 14:50:00,63.56,63.62,63.55,63.58,75000.0,23.6557,23.678,23.652,23.6631,75000.0
2007-03-23 14:55:00,63.58,63.6,63.56,63.59,30700.0,23.6631,23.6706,23.6557,23.6668,30700.0
2007-03-23 15:00:00,63.59,63.6,63.57,63.59,40600.0,23.6668,23.6706,23.6594,23.6668,40600.0
2007-03-23 15:05:00,63.59,63.59,63.58,63.58,22000.0,23.6668,23.6668,23.6631,23.6631,22000.0
2007-03-23 15:10:00,63.59,63.59,63.57,63.59,38900.0,23.6668,23.6668,23.6594,23.6668,38900.0
2007-03-23 15:15:00,63.6,63.64,63.59,63.64,74600.0,23.6706,23.6855,23.6668,23.6855,74600.0
2007-03-23 15:20:00,63.65,63.74,63.63,63.68,120200.0,23.6892,23.7227,23.6817,23.7003,120200.0
2007-03-23 15:25:00,63.68,63.74,63.67,63.74,60000.0,23.7003,23.7227,23.6966,23.7227,60000.0
2007-03-23 15:30:00,63.73,63.74,63.68,63.69,33000.0,23.7189,23.7227,23.7003,23.7041,33000.0
2007-03-23 15:35:00,63.69,63.69,63.64,63.65,48100.0,23.7041,23.7041,23.6855,23.6892,48100.0
2007-03-23 15:40:00,63.66,63.66,63.58,63.61,63500.0,23.6929,23.6929,23.6631,23.6743,63500.0
2007-03-23 15:45:00,63.6,63.64,63.59,63.62,76400.0,23.6706,23.6855,23.6668,23.678,76400.0
2007-03-23 15:50:00,63.63,63.7,63.61,63.7,82400.0,23.6817,23.7078,23.6743,23.7078,82400.0
2007-03-23 15:55:00,63.7,63.78,63.68,63.7,102400.0,23.7078,23.7376,23.7003,23.7078,102400.0
2007-03-26 09:30:00,64.57,64.6,64.57,64.6,1800.0,24.0316,24.0427,24.0316,24.0427,1800.0
2007-03-26 09:35:00,64.58,64.58,64.48,64.51,290000.0,24.0353,24.0353,23.9981,24.0092,290000.0
2007-03-26 09:40:00,64.51,64.51,64.41,64.43,93700.0,24.0092,24.0092,23.972,23.9795,93700.0
2007-03-26 09:45:00,64.43,64.46,64.39,64.39,72500.0,23.9795,23.9906,23.9646,23.9646,72500.0
2007-03-26 09:50:00,64.39,64.49,64.37,64.46,133300.0,23.9646,24.0018,23.9571,23.9906,133300.0
2007-03-26 09:55:00,64.46,64.47,64.42,64.45,80000.0,23.9906,23.9944,23.9758,23.9869,80000.0
2007-03-26 10:00:00,64.45,64.48,64.38,64.42,154800.0,23.9869,23.9981,23.9609,23.9758,154800.0
2007-03-26 10:05:00,64.42,64.42,64.29,64.34,240600.0,23.9758,23.9758,23.9274,23.946,240600.0
2007-03-26 10:10:00,64.34,64.34,64.23,64.24,64700.0,23.946,23.946,23.905,23.9088,64700.0
2007-03-26 10:15:00,64.24,64.28,64.14,64.22,76300.0,23.9088,23.9236,23.8715,23.9013,76300.0
2007-03-26 10:20:00,64.23,64.23,64.08,64.08,105100.0,23.905,23.905,23.8492,23.8492,105100.0
2007-03-26 10:25:00,64.08,64.14,64.0,64.02,123600.0,23.8492,23.8715,23.8194,23.8269,123600.0
2007-03-26 10:30:00,64.0,64.07,63.99,64.07,160600.0,23.8194,23.8455,23.8157,23.8455,160600.0
2007-03-26 10:35:00,64.06,64.13,64.04,64.07,71600.0,23.8418,23.8678,23.8343,23.8455,71600.0
2007-03-26 10:40:00,64.08,64.17,64.06,64.12,116700.0,23.8492,23.8827,23.8418,23.8641,116700.0
2007-03-26 10:45:00,64.12,64.14,64.07,64.1,62500.0,23.8641,23.8715,23.8455,23.8567,62500.0
2007-03-26 10:50:00,64.12,64.19,64.07,64.13,72600.0,23.8641,23.8901,23.8455,23.8678,72600.0
2007-03-26 10:55:00,64.13,64.17,64.11,64.14,53400.0,23.8678,23.8827,23.8604,23.8715,53400.0
2007-03-26 11:00:00,64.14,64.16,64.02,64.09,80100.0,23.8715,23.879,23.8269,23.8529,80100.0
2007-03-26 11:05:00,64.08,64.18,64.02,64.17,91700.0,23.8492,23.8864,23.8269,23.8827,91700.0
2007-03-26 11:10:00,64.18,64.18,64.11,64.13,25900.0,23.8864,23.8864,23.8604,23.8678,25900.0
2007-03-26 11:15:00,64.11,64.14,64.06,64.13,63400.0,23.8604,23.8715,23.8418,23.8678,63400.0
2007-03-26 11:20:00,64.13,64.2,64.1,64.19,50100.0,23.8678,23.8939,23.8567,23.8901,50100.0
2007-03-26 11:25:00,64.19,64.23,64.18,64.19,33200.0,23.8901,23.905,23.8864,23.8901,33200.0
2007-03-26 11:30:00,64.19,64.23,64.07,64.08,70400.0,23.8901,23.905,23.8455,23.8492,70400.0
2007-03-26 11:35:00,64.08,64.22,64.06,64.17,49800.0,23.8492,23.9013,23.8418,23.8827,49800.0
2007-03-26 11:40:00,64.18,64.18,64.08,64.1,25700.0,23.8864,23.8864,23.8492,23.8567,25700.0
2007-03-26 11:45:00,64.09,64.12,64.08,64.1,23200.0,23.8529,23.8641,23.8492,23.8567,23200.0
2007-03-26 11:50:00,64.1,64.1,64.06,64.06,47600.0,23.8567,23.8567,23.8418,23.8418,47600.0
2007-03-26 11:55:00,64.05,64.08,64.03,64.04,27400.0,23.838,23.8492,23.8306,23.8343,27400.0
2007-03-26 12:00:00,64.06,64.13,64.06,64.07,31900.0,23.8418,23.8678,23.8418,23.8455,31900.0
2007-03-26 12:05:00,64.09,64.1,64.01,64.05,19000.0,23.8529,23.8567,23.8232,23.838,19000.0
2007-03-26 12:10:00,64.05,64.13,64.04,64.12,23400.0,23.838,23.8678,23.8343,23.8641,23400.0
2007-03-26 12:15:00,64.12,64.13,64.07,64.11,25300.0,23.8641,23.8678,23.8455,23.8604,25300.0
2007-03-26 12:20:00,64.13,64.26,64.12,64.25,38800.0,23.8678,23.9162,23.8641,23.9125,38800.0
2007-03-26 12:25:00,64.26,64.26,64.15,64.15,23000.0,23.9162,23.9162,23.8753,23.8753,23000.0
2007-03-26 12:30:00,64.15,64.17,64.12,64.13,32200.0,23.8753,23.8827,23.8641,23.8678,32200.0
2007-03-26 12:35:00,64.13,64.15,64.11,64.13,15900.0,23.8678,23.8753,23.8604,23.8678,15900.0
2007-03-26 12:40:00,64.13,64.16,64.09,64.16,11600.0,23.8678,23.879,23.8529,23.879,11600.0
2007-03-26 12:45:00,64.15,64.25,64.15,64.22,36700.0,23.8753,23.9125,23.8753,23.9013,36700.0
2007-03-26 12:50:00,64.22,64.23,64.17,64.22,34000.0,23.9013,23.905,23.8827,23.9013,34000.0
2007-03-26 12:55:00,64.22,64.22,64.13,64.13,38700.0,23.9013,23.9013,23.8678,23.8678,38700.0
2007-03-26 13:00:00,64.13,64.19,64.13,64.19,23500.0,23.8678,23.8901,23.8678,23.8901,23500.0
2007-03-26 13:05:00,64.18,64.19,64.15,64.15,12300.0,23.8864,23.8901,23.8753,23.8753,12300.0
2007-03-26 13:10:00,64.16,64.17,64.14,64.14,26700.0,23.879,23.8827,23.8715,23.8715,26700.0
2007-03-26 13:15:00,64.15,64.17,64.13,64.13,12500.0,23.8753,23.8827,23.8678,23.8678,12500.0
2007-03-26 13:20:00,64.13,64.21,64.13,64.16,16900.0,23.8678,23.8976,23.8678,23.879,16900.0
2007-03-26 13:25:00,64.15,64.16,64.11,64.12,10700.0,23.8753,23.879,23.8604,23.8641,10700.0
2007-03-26 13:30:00,64.12,64.19,64.11,64.18,34100.0,23.8641,23.8901,23.8604,23.8864,34100.0
2007-03-26 13:35:00,64.16,64.17,64.09,64.09,37400.0,23.879,23.8827,23.8529,23.8529,37400.0
2007-03-26 13:40:00,64.09,64.15,64.06,64.15,25000.0,23.8529,23.8753,23.8418,23.8753,25000.0
2007-03-26 13:45:00,64.14,64.16,64.1,64.15,19400.0,23.8715,23.879,23.8567,23.8753,19400.0
2007-03-26 13:50:00,64.15,64.16,64.12,64.12,10600.0,23.8753,23.879,23.8641,23.8641,10600.0
2007-03-26 13:55:00,64.12,64.24,64.12,64.2,32200.0,23.8641,23.9088,23.8641,23.8939,32200.0
2007-03-26 14:00:00,64.2,64.26,64.2,64.24,70800.0,23.8939,23.9162,23.8939,23.9088,70800.0
2007-03-26 14:05:00,64.25,64.27,64.19,64.23,24200.0,23.9125,23.9199,23.8901,23.905,24200.0
2007-03-26 14:10:00,64.23,64.28,64.23,64.27,17700.0,23.905,23.9236,23.905,23.9199,17700.0
2007-03-26 14:15:00,64.26,64.31,64.25,64.31,54000.0,23.9162,23.9348,23.9125,23.9348,54000.0
2007-03-26 14:20:00,64.31,64.33,64.28,64.33,44000.0,23.9348,23.9423,23.9236,23.9423,44000.0
2007-03-26 14:25:00,64.32,64.35,64.3,64.31,19200.0,23.9385,23.9497,23.9311,23.9348,19200.0
2007-03-26 14:30:00,64.3,64.34,64.29,64.32,36400.0,23.9311,23.946,23.9274,23.9385,36400.0
2007-03-26 14:35:00,64.31,64.32,64.28,64.29,26200.0,23.9348,23.9385,23.9236,23.9274,26200.0
2007-03-26 14:40:00,64.28,64.29,64.22,64.26,60000.0,23.9236,23.9274,23.9013,23.9162,60000.0
2007-03-26 14:45:00,64.27,64.28,64.26,64.27,31300.0,23.9199,23.9236,23.9162,23.9199,31300.0
2007-03-26 14:50:00,64.26,64.27,64.25,64.26,24100.0,23.9162,23.9199,23.9125,23.9162,24100.0
2007-03-26 14:55:00,64.25,64.25,64.22,64.24,46300.0,23.9125,23.9125,23.9013,23.9088,46300.0
2007-03-26 15:00:00,64.24,64.3,64.24,64.27,64400.0,23.9088,23.9311,23.9088,23.9199,64400.0
2007-03-26 15:05:00,64.26,64.29,64.23,64.27,45300.0,23.9162,23.9274,23.905,23.9199,45300.0
2007-03-26 15:10:00,64.27,64.29,64.24,64.29,34900.0,23.9199,23.9274,23.9088,23.9274,34900.0
2007-03-26 15:15:00,64.29,64.3,64.27,64.29,38300.0,23.9274,23.9311,23.9199,23.9274,38300.0
2007-03-26 15:20:00,64.3,64.3,64.26,64.29,45500.0,23.9311,23.9311,23.9162,23.9274,45500.0
2007-03-26 15:25:00,64.29,64.39,64.26,64.39,67800.0,23.9274,23.9646,23.9162,23.9646,67800.0
2007-03-26 15:30:00,64.39,64.39,64.34,64.36,33300.0,23.9646,23.9646,23.946,23.9534,33300.0
2007-03-26 15:35:00,64.37,64.37,64.28,64.29,24200.0,23.9571,23.9571,23.9236,23.9274,24200.0
2007-03-26 15:40:00,64.28,64.37,64.28,64.37,57600.0,23.9236,23.9571,23.9236,23.9571,57600.0
2007-03-26 15:45:00,64.37,64.46,64.37,64.43,74500.0,23.9571,23.9906,23.9571,23.9795,74500.0
2007-03-26 15:50:00,64.43,64.49,64.35,64.36,63900.0,23.9795,24.0018,23.9497,23.9534,63900.0
2007-03-26 15:55:00,64.36,64.39,64.35,64.37,73500.0,23.9534,23.9646,23.9497,23.9571,73500.0
2007-03-27 09:30:00,64.19,64.24,64.02,64.17,101000.0,23.8901,23.9088,23.8269,23.8827,101000.0
2007-03-27 09:35:00,64.17,64.23,64.11,64.15,97500.0,23.8827,23.905,23.8604,23.8753,97500.0
2007-03-27 09:40:00,64.16,64.16,64.06,64.06,194400.0,23.879,23.879,23.8418,23.8418,194400.0
2007-03-27 09:45:00,64.07,64.15,64.05,64.15,49300.0,23.8455,23.8753,23.838,23.8753,49300.0
2007-03-27 09:50:00,64.14,64.18,64.04,64.06,54200.0,23.8715,23.8864,23.8343,23.8418,54200.0
2007-03-27 09:55:00,64.06,64.14,64.06,64.11,74800.0,23.8418,23.8715,23.8418,23.8604,74800.0
2007-03-27 10:00:00,64.1,64.17,64.01,64.08,143900.0,23.8567,23.8827,23.8232,23.8492,143900.0
2007-03-27 10:05:00,64.07,64.07,63.95,63.95,66500.0,23.8455,23.8455,23.8008,23.8008,66500.0
2007-03-27 10:10:00,63.97,64.0,63.93,63.94,62300.0,23.8083,23.8194,23.7934,23.7971,62300.0
2007-03-27 10:15:00,63.94,64.01,63.93,63.97,32200.0,23.7971,23.8232,23.7934,23.8083,32200.0
2007-03-27 10:20:00,63.97,64.06,63.97,64.06,92100.0,23.8083,23.8418,23.8083,23.8418,92100.0
2007-03-27 10:25:00,64.05,64.15,64.04,64.15,62900.0,23.838,23.8753,23.8343,23.8753,62900.0
2007-03-27 10:30:00,64.17,64.2,64.13,64.15,87800.0,23.8827,23.8939,23.8678,23.8753,87800.0
2007-03-27 10:35:00,64.15,64.2,64.14,64.18,92900.0,23.8753,23.8939,23.8715,23.8864,92900.0
2007-03-27 10:40:00,64.15,64.29,64.15,64.29,54800.0,23.8753,23.9274,23.8753,23.9274,54800.0
2007-03-27 10:45:00,64.3,64.33,64.23,64.32,86100.0,23.9311,23.9423,23.905,23.9385,86100.0
2007-03-27 10:50:00,64.33,64.45,64.33,64.37,59300.0,23.9423,23.9869,23.9423,23.9571,59300.0
2007-03-27 10:55:00,64.36,64.37,64.27,64.28,35900.0,23.9534,23.9571,23.9199,23.9236,35900.0
2007-03-27 11:00:00,64.27,64.31,64.24,64.29,70900.0,23.9199,23.9348,23.9088,23.9274,70900.0
2007-03-27 11:05:00,64.28,64.31,64.21,64.23,53200.0,23.9236,23.9348,23.8976,23.905,53200.0
2007-03-27 11:10:00,64.23,64.23,64.18,64.22,39000.0,23.905,23.905,23.8864,23.9013,39000.0
2007-03-27 11:15:00,64.22,64.23,64.16,64.17,38700.0,23.9013,23.905,23.879,23.8827,38700.0
2007-03-27 11:20:00,64.16,64.22,64.14,64.21,86400.0,23.879,23.9013,23.8715,23.8976,86400.0
2007-03-27 11:25:00,64.2,64.26,64.19,64.2,62700.0,23.8939,23.9162,23.8901,23.8939,62700.0
2007-03-27 11:30:00,64.19,64.2,64.11,64.19,43500.0,23.8901,23.8939,23.8604,23.8901,43500.0
2007-03-27 11:35:00,64.19,64.19,64.11,64.11,36200.0,23.8901,23.8901,23.8604,23.8604,36200.0
2007-03-27 11:40:00,64.1,64.1,64.07,64.09,19600.0,23.8567,23.8567,23.8455,23.8529,19600.0
2007-03-27 11:45:00,64.09,64.1,64.07,64.07,33000.0,23.8529,23.8567,23.8455,23.8455,33000.0
2007-03-27 11:50:00,64.09,64.1,64.0,64.01,27200.0,23.8529,23.8567,23.8194,23.8232,27200.0
2007-03-27 11:55:00,64.02,64.05,64.01,64.03,19500.0,23.8269,23.838,23.8232,23.8306,19500.0
2007-03-27 12:00:00,64.04,64.04,63.98,63.98,34100.0,23.8343,23.8343,23.812,23.812,34100.0
2007-03-27 12:05:00,63.99,64.04,63.97,64.03,36600.0,23.8157,23.8343,23.8083,23.8306,36600.0
2007-03-27 12:10:00,64.04,64.08,64.01,64.02,22600.0,23.8343,23.8492,23.8232,23.8269,22600.0
2007-03-27 12:15:00,64.02,64.03,63.97,64.0,23800.0,23.8269,23.8306,23.8083,23.8194,23800.0
2007-03-27 12:20:00,64.01,64.01,63.92,63.92,39400.0,23.8232,23.8232,23.7897,23.7897,39400.0
2007-03-27 12:25:00,63.93,63.97,63.92,63.93,33300.0,23.7934,23.8083,23.7897,23.7934,33300.0
2007-03-27 12:30:00,63.94,64.02,63.93,64.02,37800.0,23.7971,23.8269,23.7934,23.8269,37800.0
2007-03-27 12:35:00,64.02,64.08,64.0,64.01,27800.0,23.8269,23.8492,23.8194,23.8232,27800.0
2007-03-27 12:40:00,64.03,64.05,63.99,64.02,14100.0,23.8306,23.838,23.8157,23.8269,14100.0
2007-03-27 12:45:00,64.02,64.06,64.0,64.04,12100.0,23.8269,23.8418,23.8194,23.8343,12100.0
2007-03-27 12:50:00,64.04,64.09,64.02,64.06,37900.0,23.8343,23.8529,23.8269,23.8418,37900.0
2007-03-27 12:55:00,64.06,64.09,64.02,64.02,21300.0,23.8418,23.8529,23.8269,23.8269,21300.0
2007-03-27 13:00:00,64.03,64.04,64.02,64.04,4900.0,23.8306,23.8343,23.8269,23.8343,4900.0
2007-03-27 13:05:00,64.04,64.08,64.02,64.08,20000.0,23.8343,23.8492,23.8269,23.8492,20000.0
2007-03-27 13:10:00,64.08,64.14,64.05,64.12,22200.0,23.8492,23.8715,23.838,23.8641,22200.0
2007-03-27 13:15:00,64.12,64.19,64.07,64.18,29100.0,23.8641,23.8901,23.8455,23.8864,29100.0
2007-03-27 13:20:00,64.18,64.2,64.15,64.15,11700.0,23.8864,23.8939,23.8753,23.8753,11700.0
2007-03-27 13:25:00,64.15,64.15,64.11,64.11,10200.0,23.8753,23.8753,23.8604,23.8604,10200.0
2007-03-27 13:30:00,64.11,64.11,64.06,64.07,9700.0,23.8604,23.8604,23.8418,23.8455,9700.0
2007-03-27 13:35:00,64.06,64.07,64.06,64.07,5600.0,23.8418,23.8455,23.8418,23.8455,5600.0
2007-03-27 13:40:00,64.06,64.13,64.06,64.12,6500.0,23.8418,23.8678,23.8418,23.8641,6500.0
2007-03-27 13:45:00,64.13,64.14,64.12,64.14,8700.0,23.8678,23.8715,23.8641,23.8715,8700.0
2007-03-27 13:50:00,64.14,64.16,64.14,64.14,11200.0,23.8715,23.879,23.8715,23.8715,11200.0
2007-03-27 13:55:00,64.15,64.18,64.11,64.12,35900.0,23.8753,23.8864,23.8604,23.8641,35900.0
2007-03-27 14:00:00,64.12,64.16,64.1,64.1,11000.0,23.8641,23.879,23.8567,23.8567,11000.0
2007-03-27 14:05:00,64.1,64.12,64.04,64.07,20600.0,23.8567,23.8641,23.8343,23.8455,20600.0
2007-03-27 14:10:00,64.04,64.12,64.04,64.12,17300.0,23.8343,23.8641,23.8343,23.8641,17300.0
2007-03-27 14:15:00,64.13,64.13,64.08,64.08,4700.0,23.8678,23.8678,23.8492,23.8492,4700.0
2007-03-27 14:20:00,64.09,64.1,64.04,64.04,16400.0,23.8529,23.8567,23.8343,23.8343,16400.0
2007-03-27 14:25:00,64.04,64.08,63.98,64.02,36800.0,23.8343,23.8492,23.812,23.8269,36800.0
2007-03-27 14:30:00,64.02,64.08,64.0,64.06,31300.0,23.8269,23.8492,23.8194,23.8418,31300.0
2007-03-27 14:35:00,64.04,64.04,64.02,64.03,7300.0,23.8343,23.8343,23.8269,23.8306,7300.0
2007-03-27 14:40:00,64.04,64.07,64.03,64.05,9700.0,23.8343,23.8455,23.8306,23.838,9700.0
2007-03-27 14:45:00,64.04,64.06,64.02,64.05,16300.0,23.8343,23.8418,23.8269,23.838,16300.0
2007-03-27 14:50:00,64.04,64.09,64.03,64.09,13600.0,23.8343,23.8529,23.8306,23.8529,13600.0
2007-03-27 14:55:00,64.08,64.13,64.07,64.11,29200.0,23.8492,23.8678,23.8455,23.8604,29200.0
2007-03-27 15:00:00,64.11,64.11,64.05,64.06,22700.0,23.8604,23.8604,23.838,23.8418,22700.0
2007-03-27 15:05:00,64.07,64.14,64.05,64.12,34100.0,23.8455,23.8715,23.838,23.8641,34100.0
2007-03-27 15:10:00,64.12,64.21,64.12,64.2,32900.0,23.8641,23.8976,23.8641,23.8939,32900.0
2007-03-27 15:15:00,64.2,64.25,64.19,64.2,45300.0,23.8939,23.9125,23.8901,23.8939,45300.0
2007-03-27 15:20:00,64.2,64.21,64.15,64.2,29000.0,23.8939,23.8976,23.8753,23.8939,29000.0
2007-03-27 15:25:00,64.19,64.24,64.18,64.2,35800.0,23.8901,23.9088,23.8864,23.8939,35800.0
2007-03-27 15:30:00,64.21,64.27,64.21,64.25,70200.0,23.8976,23.9199,23.8976,23.9125,70200.0
2007-03-27 15:35:00,64.26,64.26,64.23,64.25,39000.0,23.9162,23.9162,23.905,23.9125,39000.0
2007-03-27 15:40:00,64.25,64.25,64.23,64.24,17300.0,23.9125,23.9125,23.905,23.9088,17300.0
2007-03-27 15:45:00,64.23,64.25,64.22,64.23,47100.0,23.905,23.9125,23.9013,23.905,47100.0
2007-03-27 15:50:00,64.21,64.26,64.2,64.22,58800.0,23.8976,23.9162,23.8939,23.9013,58800.0
2007-03-27 15:55:00,64.21,64.23,64.15,64.15,36400.0,23.8976,23.905,23.8753,23.8753,36400.0
2007-03-28 09:30:00,65.26,65.27,65.2,65.24,48400.0,24.2884,24.2921,24.266,24.2809,48400.0
2007-03-28 09:35:00,65.24,65.24,65.11,65.21,542200.0,24.2809,24.2809,24.2326,24.2698,542200.0
2007-03-28 09:40:00,65.21,65.24,65.12,65.23,140700.0,24.2698,24.2809,24.2363,24.2772,140700.0
2007-03-28 09:45:00,65.24,65.32,65.22,65.31,125400.0,24.2809,24.3107,24.2735,24.307,125400.0
2007-03-28 09:50:00,65.31,65.33,65.29,65.29,69500.0,24.307,24.3144,24.2995,24.2995,69500.0
2007-03-28 09:55:00,65.29,65.3,65.15,65.16,90400.0,24.2995,24.3033,24.2474,24.2512,90400.0
2007-03-28 10:00:00,65.15,65.3,65.15,65.29,110000.0,24.2474,24.3033,24.2474,24.2995,110000.0
2007-03-28 10:05:00,65.29,65.31,65.26,65.31,99800.0,24.2995,24.307,24.2884,24.307,99800.0
2007-03-28 10:10:00,65.31,65.32,65.27,65.3,105000.0,24.307,24.3107,24.2921,24.3033,105000.0
2007-03-28 10:15:00,65.3,65.37,65.28,65.35,120400.0,24.3033,24.3293,24.2958,24.3219,120400.0
2007-03-28 10:20:00,65.36,65.4,65.35,65.37,73400.0,24.3256,24.3405,24.3219,24.3293,73400.0
2007-03-28 10:25:00,65.37,65.4,65.35,65.35,25000.0,24.3293,24.3405,24.3219,24.3219,25000.0
2007-03-28 10:30:00,65.35,65.35,65.18,65.2,220100.0,24.3219,24.3219,24.2586,24.266,220100.0
2007-03-28 10:35:00,65.2,65.35,65.18,65.27,160300.0,24.266,24.3219,24.2586,24.2921,160300.0
2007-03-28 10:40:00,65.28,65.28,65.07,65.08,337300.0,24.2958,24.2958,24.2177,24.2214,337300.0
2007-03-28 10:45:00,65.08,65.11,64.96,65.01,308100.0,24.2214,24.2326,24.1767,24.1953,308100.0
2007-03-28 10:50:00,65.02,65.09,64.99,64.99,172800.0,24.1991,24.2251,24.1879,24.1879,172800.0
2007-03-28 10:55:00,64.99,65.18,64.98,65.11,161700.0,24.1879,24.2586,24.1842,24.2326,161700.0
2007-03-28 11:00:00,65.1,65.13,65.01,65.06,93700.0,24.2288,24.24,24.1953,24.2139,93700.0
2007-03-28 11:05:00,65.06,65.19,65.06,65.16,128600.0,24.2139,24.2623,24.2139,24.2512,128600.0
2007-03-28 11:10:00,65.16,65.2,65.1,65.12,104000.0,24.2512,24.266,24.2288,24.2363,104000.0
2007-03-28 11:15:00,65.12,65.19,65.12,65.18,70000.0,24.2363,24.2623,24.2363,24.2586,70000.0
2007-03-28 11:20:00,65.18,65.24,65.08,65.1,68100.0,24.2586,24.2809,24.2214,24.2288,68100.0
2007-03-28 11:25:00,65.1,65.12,65.04,65.04,70300.0,24.2288,24.2363,24.2065,24.2065,70300.0
2007-03-28 11:30:00,65.06,65.09,64.95,64.98,46300.0,24.2139,24.2251,24.173,24.1842,46300.0
2007-03-28 11:35:00,64.98,65.12,64.98,65.09,62600.0,24.1842,24.2363,24.1842,24.2251,62600.0
2007-03-28 11:40:00,65.09,65.1,65.07,65.09,27500.0,24.2251,24.2288,24.2177,24.2251,27500.0
2007-03-28 11:45:00,65.09,65.1,65.07,65.08,69300.0,24.2251,24.2288,24.2177,24.2214,69300.0
2007-03-28 11:50:00,65.09,65.09,65.05,65.08,94700.0,24.2251,24.2251,24.2102,24.2214,94700.0
2007-03-28 11:55:00,65.08,65.1,65.04,65.04,33900.0,24.2214,24.2288,24.2065,24.2065,33900.0
2007-03-28 12:00:00,65.05,65.14,65.04,65.14,27100.0,24.2102,24.2437,24.2065,24.2437,27100.0
2007-03-28 12:05:00,65.14,65.24,65.12,65.2,104700.0,24.2437,24.2809,24.2363,24.266,104700.0
2007-03-28 12:10:00,65.18,65.2,65.11,65.19,36700.0,24.2586,24.266,24.2326,24.2623,36700.0
2007-03-28 12:15:00,65.19,65.24,65.11,65.24,43500.0,24.2623,24.2809,24.2326,24.2809,43500.0
2007-03-28 12:20:00,65.25,65.25,65.14,65.18,47400.0,24.2847,24.2847,24.2437,24.2586,47400.0
2007-03-28 12:25:00,65.16,65.21,65.15,65.15,36800.0,24.2512,24.2698,24.2474,24.2474,36800.0
2007-03-28 12:30:00,65.16,65.18,65.13,65.16,29500.0,24.2512,24.2586,24.24,24.2512,29500.0
2007-03-28 12:35:00,65.15,65.16,65.15,65.16,24000.0,24.2474,24.2512,24.2474,24.2512,24000.0
2007-03-28 12:40:00,65.16,65.16,65.14,65.14,21500.0,24.2512,24.2512,24.2437,24.2437,21500.0
2007-03-28 12:45:00,65.13,65.16,65.11,65.12,26200.0,24.24,24.2512,24.2326,24.2363,26200.0
2007-03-28 12:50:00,65.12,65.13,65.08,65.11,47700.0,24.2363,24.24,24.2214,24.2326,47700.0
2007-03-28 12:55:00,65.11,65.11,65.07,65.08,13500.0,24.2326,24.2326,24.2177,24.2214,13500.0
2007-03-28 13:00:00,65.08,65.08,65.03,65.05,51300.0,24.2214,24.2214,24.2028,24.2102,51300.0
2007-03-28 13:05:00,65.05,65.06,65.02,65.02,65800.0,24.2102,24.2139,24.1991,24.1991,65800.0
2007-03-28 13:10:00,65.02,65.04,65.0,65.01,36800.0,24.1991,24.2065,24.1916,24.1953,36800.0
2007-03-28 13:15:00,65.01,65.03,65.01,65.03,35100.0,24.1953,24.2028,24.1953,24.2028,35100.0
2007-03-28 13:20:00,65.03,65.07,65.03,65.04,43600.0,24.2028,24.2177,24.2028,24.2065,43600.0
2007-03-28 13:25:00,65.03,65.04,65.03,65.03,20000.0,24.2028,24.2065,24.2028,24.2028,20000.0
2007-03-28 13:30:00,65.04,65.04,65.03,65.03,26500.0,24.2065,24.2065,24.2028,24.2028,26500.0
2007-03-28 13:35:00,65.03,65.04,65.03,65.04,59100.0,24.2028,24.2065,24.2028,24.2065,59100.0
2007-03-28 13:40:00,65.04,65.05,65.03,65.05,97000.0,24.2065,24.2102,24.2028,24.2102,97000.0
2007-03-28 13:45:00,65.04,65.06,65.03,65.05,159600.0,24.2065,24.2139,24.2028,24.2102,159600.0
2007-03-28 13:50:00,65.04,65.04,64.87,64.87,79100.0,24.2065,24.2065,24.1432,24.1432,79100.0
2007-03-28 13:55:00,65.02,65.02,64.88,64.89,54300.0,24.1991,24.1991,24.147,24.1507,54300.0
2007-03-28 14:00:00,64.89,64.95,64.89,64.92,23500.0,24.1507,24.173,24.1507,24.1618,23500.0
2007-03-28 14:05:00,64.91,64.93,64.86,64.86,42200.0,24.1581,24.1656,24.1395,24.1395,42200.0
2007-03-28 14:10:00,64.86,64.86,64.79,64.83,59200.0,24.1395,24.1395,24.1135,24.1283,59200.0
2007-03-28 14:15:00,64.83,64.87,64.78,64.86,60100.0,24.1283,24.1432,24.1097,24.1395,60100.0
2007-03-28 14:20:00,64.86,64.87,64.77,64.79,31500.0,24.1395,24.1432,24.106,24.1135,31500.0
2007-03-28 14:25:00,64.78,64.84,64.76,64.83,26000.0,24.1097,24.1321,24.1023,24.1283,26000.0
2007-03-28 14:30:00,64.83,64.83,64.78,64.81,19000.0,24.1283,24.1283,24.1097,24.1209,19000.0
2007-03-28 14:35:00,64.81,64.83,64.78,64.83,27400.0,24.1209,24.1283,24.1097,24.1283,27400.0
2007-03-28 14:40:00,64.82,64.83,64.82,64.82,13300.0,24.1246,24.1283,24.1246,24.1246,13300.0
2007-03-28 14:45:00,64.82,64.82,64.76,64.76,24400.0,24.1246,24.1246,24.1023,24.1023,24400.0
2007-03-28 14:50:00,64.76,64.76,64.68,64.69,56200.0,24.1023,24.1023,24.0725,24.0762,56200.0
2007-03-28 14:55:00,64.69,64.74,64.66,64.72,44300.0,24.0762,24.0948,24.0651,24.0874,44300.0
2007-03-28 15:00:00,64.73,64.82,64.73,64.82,85300.0,24.0911,24.1246,24.0911,24.1246,85300.0
2007-03-28 15:05:00,64.81,64.87,64.74,64.79,33800.0,24.1209,24.1432,24.0948,24.1135,33800.0
2007-03-28 15:10:00,64.79,64.8,64.74,64.79,20800.0,24.1135,24.1172,24.0948,24.1135,20800.0
2007-03-28 15:15:00,64.78,64.8,64.75,64.8,37000.0,24.1097,24.1172,24.0986,24.1172,37000.0
2007-03-28 15:20:00,64.79,64.87,64.75,64.79,103600.0,24.1135,24.1432,24.0986,24.1135,103600.0
2007-03-28 15:25:00,64.8,64.89,64.8,64.84,46000.0,24.1172,24.1507,24.1172,24.1321,46000.0
2007-03-28 15:30:00,64.83,64.91,64.82,64.88,58500.0,24.1283,24.1581,24.1246,24.147,58500.0
2007-03-28 15:35:00,64.89,64.92,64.88,64.91,51300.0,24.1507,24.1618,24.147,24.1581,51300.0
2007-03-28 15:40:00,64.92,64.92,64.9,64.9,34300.0,24.1618,24.1618,24.1544,24.1544,34300.0
2007-03-28 15:45:00,64.9,64.9,64.84,64.85,76200.0,24.1544,24.1544,24.1321,24.1358,76200.0
2007-03-28 15:50:00,64.86,64.86,64.75,64.75,63200.0,24.1395,24.1395,24.0986,24.0986,63200.0
2007-03-28 15:55:00,64.75,64.75,64.69,64.7,110200.0,24.0986,24.0986,24.0762,24.08,110200.0
2007-03-29 09:30:00,65.75,65.76,65.65,65.66,184500.0,24.4707,24.4745,24.4335,24.4373,184500.0
2007-03-29 09:35:00,65.66,65.68,65.54,65.56,197500.0,24.4373,24.4447,24.3926,24.4,197500.0
2007-03-29 09:40:00,65.55,65.56,65.53,65.54,132100.0,24.3963,24.4,24.3889,24.3926,132100.0
2007-03-29 09:45:00,65.52,65.6,65.51,65.6,104700.0,24.3851,24.4149,24.3814,24.4149,104700.0
2007-03-29 09:50:00,65.61,65.63,65.52,65.52,87900.0,24.4186,24.4261,24.3851,24.3851,87900.0
2007-03-29 09:55:00,65.51,65.58,65.5,65.55,130400.0,24.3814,24.4075,24.3777,24.3963,130400.0
2007-03-29 10:00:00,65.55,65.56,65.5,65.55,136700.0,24.3963,24.4,24.3777,24.3963,136700.0
2007-03-29 10:05:00,65.54,65.61,65.54,65.61,90600.0,24.3926,24.4186,24.3926,24.4186,90600.0
2007-03-29 10:10:00,65.6,65.64,65.59,65.64,50700.0,24.4149,24.4298,24.4112,24.4298,50700.0
2007-03-29 10:15:00,65.64,65.79,65.64,65.78,170800.0,24.4298,24.4856,24.4298,24.4819,170800.0
2007-03-29 10:20:00,65.78,65.84,65.78,65.82,79200.0,24.4819,24.5042,24.4819,24.4968,79200.0
2007-03-29 10:25:00,65.82,65.83,65.71,65.78,167700.0,24.4968,24.5005,24.4559,24.4819,167700.0
2007-03-29 10:30:00,65.78,65.85,65.77,65.8,93000.0,24.4819,24.508,24.4782,24.4894,93000.0
2007-03-29 10:35:00,65.81,65.86,65.79,65.85,58700.0,24.4931,24.5117,24.4856,24.508,58700.0
2007-03-29 10:40:00,65.85,65.86,65.74,65.75,90200.0,24.508,24.5117,24.467,24.4707,90200.0
2007-03-29 10:45:00,65.75,65.77,65.72,65.72,109700.0,24.4707,24.4782,24.4596,24.4596,109700.0
2007-03-29 10:50:00,65.71,65.75,65.7,65.74,83000.0,24.4559,24.4707,24.4521,24.467,83000.0
2007-03-29 10:55:00,65.74,65.76,65.71,65.72,140600.0,24.467,24.4745,24.4559,24.4596,140600.0
2007-03-29 11:00:00,65.73,65.8,65.7,65.79,94100.0,24.4633,24.4894,24.4521,24.4856,94100.0
2007-03-29 11:05:00,65.8,65.84,65.73,65.8,76000.0,24.4894,24.5042,24.4633,24.4894,76000.0
2007-03-29 11:10:00,65.81,65.82,65.79,65.81,23500.0,24.4931,24.4968,24.4856,24.4931,23500.0
2007-03-29 11:15:00,65.81,65.83,65.78,65.83,38500.0,24.4931,24.5005,24.4819,24.5005,38500.0
2007-03-29 11:20:00,65.82,65.85,65.78,65.78,60900.0,24.4968,24.508,24.4819,24.4819,60900.0
2007-03-29 11:25:00,65.78,65.78,65.74,65.75,82100.0,24.4819,24.4819,24.467,24.4707,82100.0
2007-03-29 11:30:00,65.75,65.75,65.69,65.7,29000.0,24.4707,24.4707,24.4484,24.4521,29000.0
2007-03-29 11:35:00,65.69,65.69,65.61,65.62,35700.0,24.4484,24.4484,24.4186,24.4224,35700.0
2007-03-29 11:40:00,65.63,65.63,65.52,65.54,64800.0,24.4261,24.4261,24.3851,24.3926,64800.0
2007-03-29 11:45:00,65.53,65.56,65.44,65.44,45800.0,24.3889,24.4,24.3554,24.3554,45800.0
2007-03-29 11:50:00,65.45,65.47,65.4,65.47,87400.0,24.3591,24.3665,24.3405,24.3665,87400.0
2007-03-29 11:55:00,65.48,65.62,65.46,65.52,92800.0,24.3703,24.4224,24.3628,24.3851,92800.0
2007-03-29 12:00:00,65.5,65.62,65.5,65.6,31000.0,24.3777,24.4224,24.3777,24.4149,31000.0
2007-03-29 12:05:00,65.6,65.7,65.6,65.69,38700.0,24.4149,24.4521,24.4149,24.4484,38700.0
2007-03-29 12:10:00,65.69,65.69,65.64,65.67,22800.0,24.4484,24.4484,24.4298,24.441,22800.0
2007-03-29 12:15:00,65.68,65.79,65.66,65.76,33500.0,24.4447,24.4856,24.4373,24.4745,33500.0
2007-03-29 12:20:00,65.76,65.77,65.66,65.67,28400.0,24.4745,24.4782,24.4373,24.441,28400.0
2007-03-29 12:25:00,65.67,65.71,65.64,65.7,40300.0,24.441,24.4559,24.4298,24.4521,40300.0
2007-03-29 12:30:00,65.71,65.73,65.65,65.65,30500.0,24.4559,24.4633,24.4335,24.4335,30500.0
2007-03-29 12:35:00,65.64,65.67,65.63,65.63,22000.0,24.4298,24.441,24.4261,24.4261,22000.0
2007-03-29 12:40:00,65.64,65.66,65.62,65.64,40200.0,24.4298,24.4373,24.4224,24.4298,40200.0
2007-03-29 12:45:00,65.66,65.69,65.64,65.68,31300.0,24.4373,24.4484,24.4298,24.4447,31300.0
2007-03-29 12:50:00,65.67,65.68,65.63,65.64,41100.0,24.441,24.4447,24.4261,24.4298,41100.0
2007-03-29 12:55:00,65.64,65.68,65.62,65.67,48800.0,24.4298,24.4447,24.4224,24.441,48800.0
2007-03-29 13:00:00,65.67,65.67,65.61,65.61,42400.0,24.441,24.441,24.4186,24.4186,42400.0
2007-03-29 13:05:00,65.61,65.61,65.58,65.6,59600.0,24.4186,24.4186,24.4075,24.4149,59600.0
2007-03-29 13:10:00,65.6,65.6,65.59,65.6,42200.0,24.4149,24.4149,24.4112,24.4149,42200.0
2007-03-29 13:15:00,65.6,65.65,65.51,65.52,96000.0,24.4149,24.4335,24.3814,24.3851,96000.0
2007-03-29 13:20:00,65.52,65.59,65.49,65.59,108000.0,24.3851,24.4112,24.374,24.4112,108000.0
2007-03-29 13:25:00,65.59,65.61,65.55,65.6,50100.0,24.4112,24.4186,24.3963,24.4149,50100.0
2007-03-29 13:30:00,65.6,65.65,65.55,65.64,31000.0,24.4149,24.4335,24.3963,24.4298,31000.0
2007-03-29 13:35:00,65.62,65.62,65.56,65.57,46700.0,24.4224,24.4224,24.4,24.4038,46700.0
2007-03-29 13:40:00,65.58,65.59,65.54,65.54,18200.0,24.4075,24.4112,24.3926,24.3926,18200.0
2007-03-29 13:45:00,65.54,65.55,65.47,65.47,29900.0,24.3926,24.3963,24.3665,24.3665,29900.0
2007-03-29 13:50:00,65.48,65.48,65.46,65.48,9300.0,24.3703,24.3703,24.3628,24.3703,9300.0
2007-03-29 13:55:00,65.48,65.49,65.4,65.43,35600.0,24.3703,24.374,24.3405,24.3517,35600.0
2007-03-29 14:00:00,65.42,65.47,65.42,65.46,34200.0,24.3479,24.3665,24.3479,24.3628,34200.0
2007-03-29 14:05:00,65.46,65.5,65.38,65.48,28300.0,24.3628,24.3777,24.333,24.3703,28300.0
2007-03-29 14:10:00,65.47,65.51,65.44,65.48,25100.0,24.3665,24.3814,24.3554,24.3703,25100.0
2007-03-29 14:15:00,65.48,65.51,65.44,65.49,29100.0,24.3703,24.3814,24.3554,24.374,29100.0
2007-03-29 14:20:00,65.49,65.57,65.49,65.55,48800.0,24.374,24.4038,24.374,24.3963,48800.0
2007-03-29 14:25:00,65.56,65.56,65.42,65.44,16400.0,24.4,24.4,24.3479,24.3554,16400.0
2007-03-29 14:30:00,65.42,65.42,65.32,65.36,30700.0,24.3479,24.3479,24.3107,24.3256,30700.0
2007-03-29 14:35:00,65.36,65.42,65.33,65.4,19700.0,24.3256,24.3479,24.3144,24.3405,19700.0
2007-03-29 14:40:00,65.39,65.48,65.39,65.43,69100.0,24.3368,24.3703,24.3368,24.3517,69100.0
2007-03-29 14:45:00,65.43,65.43,65.4,65.42,12800.0,24.3517,24.3517,24.3405,24.3479,12800.0
2007-03-29 14:50:00,65.43,65.46,65.41,65.42,38300.0,24.3517,24.3628,24.3442,24.3479,38300.0
2007-03-29 14:55:00,65.42,65.48,65.42,65.45,36700.0,24.3479,24.3703,24.3479,24.3591,36700.0
2007-03-29 15:00:00,65.47,65.5,65.43,65.47,36800.0,24.3665,24.3777,24.3517,24.3665,36800.0
2007-03-29 15:05:00,65.47,65.49,65.44,65.48,29100.0,24.3665,24.374,24.3554,24.3703,29100.0
2007-03-29 15:10:00,65.48,65.58,65.47,65.58,63700.0,24.3703,24.4075,24.3665,24.4075,63700.0
2007-03-29 15:15:00,65.59,65.63,65.56,65.63,62800.0,24.4112,24.4261,24.4,24.4261,62800.0
2007-03-29 15:20:00,65.64,65.64,65.59,65.61,44000.0,24.4298,24.4298,24.4112,24.4186,44000.0
2007-03-29 15:25:00,65.62,65.67,65.62,65.65,50700.0,24.4224,24.441,24.4224,24.4335,50700.0
2007-03-29 15:30:00,65.66,65.68,65.65,65.65,23400.0,24.4373,24.4447,24.4335,24.4335,23400.0
2007-03-29 15:35:00,65.66,65.67,65.62,65.64,31900.0,24.4373,24.441,24.4224,24.4298,31900.0
2007-03-29 15:40:00,65.64,65.8,65.63,65.75,132500.0,24.4298,24.4894,24.4261,24.4707,132500.0
2007-03-29 15:45:00,65.74,65.79,65.71,65.74,71000.0,24.467,24.4856,24.4559,24.467,71000.0
2007-03-29 15:50:00,65.74,65.74,65.68,65.69,40800.0,24.467,24.467,24.4447,24.4484,40800.0
2007-03-29 15:55:00,65.69,65.8,65.64,65.74,157300.0,24.4484,24.4894,24.4298,24.467,157300.0
2007-03-30 09:30:00,65.22,65.22,65.11,65.15,165600.0,24.2735,24.2735,24.2326,24.2474,165600.0
2007-03-30 09:35:00,65.15,65.16,64.99,65.01,117900.0,24.2474,24.2512,24.1879,24.1953,117900.0
2007-03-30 09:40:00,65.0,65.09,65.0,65.04,126200.0,24.1916,24.2251,24.1916,24.2065,126200.0
2007-03-30 09:45:00,65.05,65.2,65.04,65.07,104600.0,24.2102,24.266,24.2065,24.2177,104600.0
2007-03-30 09:50:00,65.07,65.12,65.03,65.04,54900.0,24.2177,24.2363,24.2028,24.2065,54900.0
2007-03-30 09:55:00,65.03,65.05,65.01,65.05,80200.0,24.2028,24.2102,24.1953,24.2102,80200.0
2007-03-30 10:00:00,65.05,65.16,65.05,65.09,113400.0,24.2102,24.2512,24.2102,24.2251,113400.0
2007-03-30 10:05:00,65.09,65.14,65.01,65.13,111300.0,24.2251,24.2437,24.1953,24.24,111300.0
2007-03-30 10:10:00,65.13,65.21,65.12,65.17,83700.0,24.24,24.2698,24.2363,24.2549,83700.0
2007-03-30 10:15:00,65.16,65.18,65.1,65.12,58800.0,24.2512,24.2586,24.2288,24.2363,58800.0
2007-03-30 10:20:00,65.12,65.13,65.06,65.09,52500.0,24.2363,24.24,24.2139,24.2251,52500.0
2007-03-30 10:25:00,65.1,65.12,65.01,65.04,61300.0,24.2288,24.2363,24.1953,24.2065,61300.0
2007-03-30 10:30:00,65.04,65.04,64.91,64.97,105100.0,24.2065,24.2065,24.1581,24.1804,105100.0
2007-03-30 10:35:00,64.97,65.02,64.94,64.94,46800.0,24.1804,24.1991,24.1693,24.1693,46800.0
2007-03-30 10:40:00,64.95,64.97,64.89,64.89,36500.0,24.173,24.1804,24.1507,24.1507,36500.0
2007-03-30 10:45:00,64.88,64.96,64.84,64.96,57000.0,24.147,24.1767,24.1321,24.1767,57000.0
2007-03-30 10:50:00,64.95,64.96,64.88,64.93,45400.0,24.173,24.1767,24.147,24.1656,45400.0
2007-03-30 10:55:00,64.93,65.05,64.89,65.04,47100.0,24.1656,24.2102,24.1507,24.2065,47100.0
2007-03-30 11:00:00,65.05,65.05,64.98,65.01,26500.0,24.2102,24.2102,24.1842,24.1953,26500.0
2007-03-30 11:05:00,65.02,65.09,64.99,65.07,55500.0,24.1991,24.2251,24.1879,24.2177,55500.0
2007-03-30 11:10:00,65.06,65.06,64.99,65.02,70400.0,24.2139,24.2139,24.1879,24.1991,70400.0
2007-03-30 11:15:00,65.05,65.08,64.98,65.06,82000.0,24.2102,24.2214,24.1842,24.2139,82000.0
2007-03-30 11:20:00,65.06,65.12,64.98,64.99,104600.0,24.2139,24.2363,24.1842,24.1879,104600.0
2007-03-30 11:25:00,64.99,65.1,64.92,65.05,134700.0,24.1879,24.2288,24.1618,24.2102,134700.0
2007-03-30 11:30:00,65.05,65.12,65.02,65.1,71200.0,24.2102,24.2363,24.1991,24.2288,71200.0
2007-03-30 11:35:00,65.1,65.15,65.05,65.09,44200.0,24.2288,24.2474,24.2102,24.2251,44200.0
2007-03-30 11:40:00,65.08,65.1,64.92,64.97,57700.0,24.2214,24.2288,24.1618,24.1804,57700.0
2007-03-30 11:45:00,64.98,64.99,64.81,64.84,122200.0,24.1842,24.1879,24.1209,24.1321,122200.0
2007-03-30 11:50:00,64.84,64.98,64.83,64.91,63800.0,24.1321,24.1842,24.1283,24.1581,63800.0
2007-03-30 11:55:00,64.91,65.0,64.9,65.0,102500.0,24.1581,24.1916,24.1544,24.1916,102500.0
2007-03-30 12:00:00,65.02,65.03,64.95,65.0,45000.0,24.1991,24.2028,24.173,24.1916,45000.0
2007-03-30 12:05:00,65.0,65.03,64.97,64.98,68600.0,24.1916,24.2028,24.1804,24.1842,68600.0
2007-03-30 12:10:00,64.99,65.03,64.92,64.99,36000.0,24.1879,24.2028,24.1618,24.1879,36000.0
2007-03-30 12:15:00,64.97,65.03,64.88,64.98,22100.0,24.1804,24.2028,24.147,24.1842,22100.0
2007-03-30 12:20:00,64.99,65.01,64.86,64.87,14000.0,24.1879,24.1953,24.1395,24.1432,14000.0
2007-03-30 12:25:00,64.86,64.93,64.84,64.85,14500.0,24.1395,24.1656,24.1321,24.1358,14500.0
2007-03-30 12:30:00,64.86,64.92,64.83,64.84,32800.0,24.1395,24.1618,24.1283,24.1321,32800.0
2007-03-30 12:35:00,64.84,64.89,64.83,64.83,33000.0,24.1321,24.1507,24.1283,24.1283,33000.0
2007-03-30 12:40:00,64.84,64.85,64.83,64.84,11700.0,24.1321,24.1358,24.1283,24.1321,11700.0
2007-03-30 12:45:00,64.83,64.83,64.76,64.76,34900.0,24.1283,24.1283,24.1023,24.1023,34900.0
2007-03-30 12:50:00,64.76,64.8,64.75,64.78,44400.0,24.1023,24.1172,24.0986,24.1097,44400.0
2007-03-30 12:55:00,64.77,64.84,64.76,64.8,22100.0,24.106,24.1321,24.1023,24.1172,22100.0
2007-03-30 13:00:00,64.81,64.85,64.76,64.82,14100.0,24.1209,24.1358,24.1023,24.1246,14100.0
2007-03-30 13:05:00,64.82,64.87,64.78,64.8,40400.0,24.1246,24.1432,24.1097,24.1172,40400.0
2007-03-30 13:10:00,64.79,64.83,64.77,64.79,21000.0,24.1135,24.1283,24.106,24.1135,21000.0
2007-03-30 13:15:00,64.79,64.84,64.78,64.83,15600.0,24.1135,24.1321,24.1097,24.1283,15600.0
2007-03-30 13:20:00,64.82,64.82,64.78,64.79,23800.0,24.1246,24.1246,24.1097,24.1135,23800.0
2007-03-30 13:25:00,64.8,64.84,64.77,64.77,13800.0,24.1172,24.1321,24.106,24.106,13800.0
2007-03-30 13:30:00,64.78,64.83,64.72,64.75,28600.0,24.1097,24.1283,24.0874,24.0986,28600.0
2007-03-30 13:35:00,64.74,64.75,64.71,64.73,19400.0,24.0948,24.0986,24.0837,24.0911,19400.0
2007-03-30 13:40:00,64.74,64.86,64.74,64.85,33600.0,24.0948,24.1395,24.0948,24.1358,33600.0
2007-03-30 13:45:00,64.86,64.86,64.78,64.83,28000.0,24.1395,24.1395,24.1097,24.1283,28000.0
2007-03-30 13:50:00,64.84,64.86,64.74,64.77,34000.0,24.1321,24.1395,24.0948,24.106,34000.0
2007-03-30 13:55:00,64.78,64.79,64.75,64.76,21000.0,24.1097,24.1135,24.0986,24.1023,21000.0
2007-03-30 14:00:00,64.76,64.76,64.67,64.67,58100.0,24.1023,24.1023,24.0688,24.0688,58100.0
2007-03-30 14:05:00,64.68,64.69,64.65,64.66,44700.0,24.0725,24.0762,24.0614,24.0651,44700.0
2007-03-30 14:10:00,64.65,64.68,64.63,64.66,83400.0,24.0614,24.0725,24.0539,24.0651,83400.0
2007-03-30 14:15:00,64.66,64.71,64.65,64.71,24500.0,24.0651,24.0837,24.0614,24.0837,24500.0
2007-03-30 14:20:00,64.71,64.8,64.71,64.76,23600.0,24.0837,24.1172,24.0837,24.1023,23600.0
2007-03-30 14:25:00,64.77,64.85,64.73,64.8,21900.0,24.106,24.1358,24.0911,24.1172,21900.0
2007-03-30 14:30:00,64.81,64.86,64.79,64.84,17100.0,24.1209,24.1395,24.1135,24.1321,17100.0
2007-03-30 14:35:00,64.84,64.89,64.81,64.87,36100.0,24.1321,24.1507,24.1209,24.1432,36100.0
2007-03-30 14:40:00,64.88,64.89,64.81,64.84,11900.0,24.147,24.1507,24.1209,24.1321,11900.0
2007-03-30 14:45:00,64.84,64.86,64.76,64.77,16900.0,24.1321,24.1395,24.1023,24.106,16900.0
2007-03-30 14:50:00,64.77,64.85,64.76,64.81,37600.0,24.106,24.1358,24.1023,24.1209,37600.0
2007-03-30 14:55:00,64.8,64.83,64.75,64.83,12800.0,24.1172,24.1283,24.0986,24.1283,12800.0
2007-03-30 15:00:00,64.83,64.85,64.75,64.77,11600.0,24.1283,24.1358,24.0986,24.106,11600.0
2007-03-30 15:05:00,64.77,64.77,64.76,64.76,15100.0,24.106,24.106,24.1023,24.1023,15100.0
2007-03-30 15:10:00,64.77,64.77,64.71,64.77,49600.0,24.106,24.106,24.0837,24.106,49600.0
2007-03-30 15:15:00,64.76,64.82,64.76,64.78,125500.0,24.1023,24.1246,24.1023,24.1097,125500.0
2007-03-30 15:20:00,64.79,64.8,64.78,64.79,16100.0,24.1135,24.1172,24.1097,24.1135,16100.0
2007-03-30 15:25:00,64.79,64.8,64.77,64.78,34200.0,24.1135,24.1172,24.106,24.1097,34200.0
2007-03-30 15:30:00,64.77,64.8,64.75,64.8,43600.0,24.106,24.1172,24.0986,24.1172,43600.0
2007-03-30 15:35:00,64.8,64.8,64.75,64.76,39200.0,24.1172,24.1172,24.0986,24.1023,39200.0
2007-03-30 15:40:00,64.76,64.79,64.76,64.77,46300.0,24.1023,24.1135,24.1023,24.106,46300.0
2007-03-30 15:45:00,64.77,64.8,64.77,64.79,39300.0,24.106,24.1172,24.106,24.1135,39300.0
2007-03-30 15:50:00,64.79,64.81,64.77,64.8,60100.0,24.1135,24.1209,24.106,24.1172,60100.0
2007-03-30 15:55:00,64.8,64.8,64.77,64.78,77800.0,24.1172,24.1172,24.106,24.1097,77800.0
2007-04-02 09:30:00,65.36,65.39,65.33,65.33,900.0,24.3256,24.3368,24.3144,24.3144,900.0
2007-04-02 09:35:00,65.34,65.35,65.3,65.33,139200.0,24.3182,24.3219,24.3033,24.3144,139200.0
2007-04-02 09:40:00,65.32,65.32,65.22,65.3,57900.0,24.3107,24.3107,24.2735,24.3033,57900.0
2007-04-02 09:45:00,65.31,65.31,65.18,65.2,82300.0,24.307,24.307,24.2586,24.266,82300.0
2007-04-02 09:50:00,65.2,65.22,65.13,65.13,50700.0,24.266,24.2735,24.24,24.24,50700.0
2007-04-02 09:55:00,65.13,65.15,65.05,65.06,74800.0,24.24,24.2474,24.2102,24.2139,74800.0
2007-04-02 10:00:00,65.06,65.07,64.94,65.0,106100.0,24.2139,24.2177,24.1693,24.1916,106100.0
2007-04-02 10:05:00,64.98,65.02,64.9,64.98,85700.0,24.1842,24.1991,24.1544,24.1842,85700.0
2007-04-02 10:10:00,64.98,65.0,64.86,64.98,75900.0,24.1842,24.1916,24.1395,24.1842,75900.0
2007-04-02 10:15:00,64.99,64.99,64.89,64.98,31300.0,24.1879,24.1879,24.1507,24.1842,31300.0
2007-04-02 10:20:00,64.96,65.01,64.91,64.96,37400.0,24.1767,24.1953,24.1581,24.1767,37400.0
2007-04-02 10:25:00,64.96,64.98,64.91,64.92,19300.0,24.1767,24.1842,24.1581,24.1618,19300.0
2007-04-02 10:30:00,64.92,64.98,64.86,64.86,43000.0,24.1618,24.1842,24.1395,24.1395,43000.0
2007-04-02 10:35:00,64.87,64.93,64.83,64.83,40100.0,24.1432,24.1656,24.1283,24.1283,40100.0
2007-04-02 10:40:00,64.84,64.87,64.76,64.77,43200.0,24.1321,24.1432,24.1023,24.106,43200.0
2007-04-02 10:45:00,64.78,64.87,64.78,64.8,36900.0,24.1097,24.1432,24.1097,24.1172,36900.0
2007-04-02 10:50:00,64.79,64.91,64.78,64.91,26400.0,24.1135,24.1581,24.1097,24.1581,26400.0
2007-04-02 10:55:00,64.92,65.0,64.91,64.99,34300.0,24.1618,24.1916,24.1581,24.1879,34300.0
2007-04-02 11:00:00,64.98,65.06,64.97,65.02,51100.0,24.1842,24.2139,24.1804,24.1991,51100.0
2007-04-02 11:05:00,65.03,65.03,64.92,64.94,38200.0,24.2028,24.2028,24.1618,24.1693,38200.0
2007-04-02 11:10:00,64.94,64.94,64.82,64.88,45000.0,24.1693,24.1693,24.1246,24.147,45000.0
2007-04-02 11:15:00,64.88,64.91,64.85,64.87,34600.0,24.147,24.1581,24.1358,24.1432,34600.0
2007-04-02 11:20:00,64.87,64.89,64.82,64.88,34800.0,24.1432,24.1507,24.1246,24.147,34800.0
2007-04-02 11:25:00,64.87,64.91,64.86,64.88,25300.0,24.1432,24.1581,24.1395,24.147,25300.0
2007-04-02 11:30:00,64.87,64.95,64.85,64.95,22300.0,24.1432,24.173,24.1358,24.173,22300.0
2007-04-02 11:35:00,64.94,64.94,64.89,64.94,22300.0,24.1693,24.1693,24.1507,24.1693,22300.0
2007-04-02 11:40:00,64.94,64.95,64.86,64.87,33100.0,24.1693,24.173,24.1395,24.1432,33100.0
2007-04-02 11:45:00,64.87,64.89,64.82,64.86,16800.0,24.1432,24.1507,24.1246,24.1395,16800.0
2007-04-02 11:50:00,64.86,64.89,64.83,64.89,8100.0,24.1395,24.1507,24.1283,24.1507,8100.0
2007-04-02 11:55:00,64.88,64.93,64.87,64.91,8000.0,24.147,24.1656,24.1432,24.1581,8000.0
2007-04-02 12:00:00,64.92,64.94,64.9,64.94,10800.0,24.1618,24.1693,24.1544,24.1693,10800.0
2007-04-02 12:05:00,64.93,64.94,64.9,64.91,12800.0,24.1656,24.1693,24.1544,24.1581,12800.0
2007-04-02 12:10:00,64.92,64.96,64.9,64.96,11500.0,24.1618,24.1767,24.1544,24.1767,11500.0
2007-04-02 12:15:00,64.95,65.02,64.95,65.0,17300.0,24.173,24.1991,24.173,24.1916,17300.0
2007-04-02 12:20:00,65.01,65.05,64.99,65.03,22700.0,24.1953,24.2102,24.1879,24.2028,22700.0
2007-04-02 12:25:00,65.03,65.11,65.02,65.1,49800.0,24.2028,24.2326,24.1991,24.2288,49800.0
2007-04-02 12:30:00,65.11,65.12,65.1,65.1,16200.0,24.2326,24.2363,24.2288,24.2288,16200.0
2007-04-02 12:35:00,65.1,65.11,65.1,65.1,3800.0,24.2288,24.2326,24.2288,24.2288,3800.0
2007-04-02 12:40:00,65.1,65.12,65.03,65.04,26500.0,24.2288,24.2363,24.2028,24.2065,26500.0
2007-04-02 12:45:00,65.05,65.14,65.05,65.13,59800.0,24.2102,24.2437,24.2102,24.24,59800.0
2007-04-02 12:50:00,65.12,65.14,65.09,65.11,37600.0,24.2363,24.2437,24.2251,24.2326,37600.0
2007-04-02 12:55:00,65.11,65.12,65.08,65.08,14600.0,24.2326,24.2363,24.2214,24.2214,14600.0
2007-04-02 13:00:00,65.1,65.14,65.09,65.09,18600.0,24.2288,24.2437,24.2251,24.2251,18600.0
2007-04-02 13:05:00,65.09,65.11,65.03,65.08,27200.0,24.2251,24.2326,24.2028,24.2214,27200.0
2007-04-02 13:10:00,65.08,65.13,65.04,65.11,18700.0,24.2214,24.24,24.2065,24.2326,18700.0
2007-04-02 13:15:00,65.11,65.12,65.05,65.09,18100.0,24.2326,24.2363,24.2102,24.2251,18100.0
2007-04-02 13:20:00,65.09,65.15,65.08,65.15,16100.0,24.2251,24.2474,24.2214,24.2474,16100.0
2007-04-02 13:25:00,65.16,65.17,65.1,65.12,17700.0,24.2512,24.2549,24.2288,24.2363,17700.0
2007-04-02 13:30:00,65.1,65.16,65.1,65.13,8700.0,24.2288,24.2512,24.2288,24.24,8700.0
2007-04-02 13:35:00,65.13,65.14,65.1,65.13,6200.0,24.24,24.2437,24.2288,24.24,6200.0
2007-04-02 13:40:00,65.13,65.13,65.1,65.11,4600.0,24.24,24.24,24.2288,24.2326,4600.0
2007-04-02 13:45:00,65.11,65.17,65.1,65.15,13200.0,24.2326,24.2549,24.2288,24.2474,13200.0
2007-04-02 13:50:00,65.15,65.18,65.14,65.16,10700.0,24.2474,24.2586,24.2437,24.2512,10700.0
2007-04-02 13:55:00,65.17,65.19,65.14,65.16,9500.0,24.2549,24.2623,24.2437,24.2512,9500.0
2007-04-02 14:00:00,65.15,65.15,65.05,65.08,28300.0,24.2474,24.2474,24.2102,24.2214,28300.0
2007-04-02 14:05:00,65.08,65.09,65.05,65.07,8800.0,24.2214,24.2251,24.2102,24.2177,8800.0
2007-04-02 14:10:00,65.05,65.11,65.05,65.08,13100.0,24.2102,24.2326,24.2102,24.2214,13100.0
2007-04-02 14:15:00,65.07,65.07,64.9,64.9,44000.0,24.2177,24.2177,24.1544,24.1544,44000.0
2007-04-02 14:20:00,64.9,64.94,64.82,64.85,33100.0,24.1544,24.1693,24.1246,24.1358,33100.0
2007-04-02 14:25:00,64.84,64.87,64.8,64.85,55500.0,24.1321,24.1432,24.1172,24.1358,55500.0
2007-04-02 14:30:00,64.84,64.93,64.82,64.91,39000.0,24.1321,24.1656,24.1246,24.1581,39000.0
2007-04-02 14:35:00,64.92,64.92,64.83,64.86,26100.0,24.1618,24.1618,24.1283,24.1395,26100.0
2007-04-02 14:40:00,64.86,64.9,64.82,64.84,29900.0,24.1395,24.1544,24.1246,24.1321,29900.0
2007-04-02 14:45:00,64.84,64.9,64.81,64.82,36800.0,24.1321,24.1544,24.1209,24.1246,36800.0
2007-04-02 14:50:00,64.82,64.87,64.82,64.86,26200.0,24.1246,24.1432,24.1246,24.1395,26200.0
2007-04-02 14:55:00,64.86,64.87,64.83,64.87,6600.0,24.1395,24.1432,24.1283,24.1432,6600.0
2007-04-02 15:00:00,64.88,64.94,64.87,64.92,17300.0,24.147,24.1693,24.1432,24.1618,17300.0
2007-04-02 15:05:00,64.92,65.03,64.92,64.99,54200.0,24.1618,24.2028,24.1618,24.1879,54200.0
2007-04-02 15:10:00,64.99,65.03,64.96,64.99,38000.0,24.1879,24.2028,24.1767,24.1879,38000.0
2007-04-02 15:15:00,64.99,65.05,64.99,65.04,20500.0,24.1879,24.2102,24.1879,24.2065,20500.0
2007-04-02 15:20:00,65.03,65.05,65.01,65.03,24800.0,24.2028,24.2102,24.1953,24.2028,24800.0
2007-04-02 15:25:00,65.03,65.12,65.03,65.09,42700.0,24.2028,24.2363,24.2028,24.2251,42700.0
2007-04-02 15:30:00,65.09,65.13,65.08,65.11,60500.0,24.2251,24.24,24.2214,24.2326,60500.0
2007-04-02 15:35:00,65.11,65.11,65.04,65.07,47500.0,24.2326,24.2326,24.2065,24.2177,47500.0
2007-04-02 15:40:00,65.06,65.07,65.01,65.01,57700.0,24.2139,24.2177,24.1953,24.1953,57700.0
2007-04-02 15:45:00,65.01,65.04,65.01,65.03,30600.0,24.1953,24.2065,24.1953,24.2028,30600.0
2007-04-02 15:50:00,65.03,65.04,64.98,65.01,59600.0,24.2028,24.2065,24.1842,24.1953,59600.0
2007-04-02 15:55:00,65.02,65.03,64.98,65.0,47900.0,24.1991,24.2028,24.1842,24.1916,47900.0
2007-04-03 09:30:00,65.07,65.07,65.03,65.05,76100.0,24.2177,24.2177,24.2028,24.2102,76100.0
2007-04-03 09:35:00,65.04,65.04,64.93,64.95,125200.0,24.2065,24.2065,24.1656,24.173,125200.0
2007-04-03 09:40:00,64.95,64.99,64.91,64.94,76600.0,24.173,24.1879,24.1581,24.1693,76600.0
2007-04-03 09:45:00,64.95,64.99,64.93,64.99,100900.0,24.173,24.1879,24.1656,24.1879,100900.0
2007-04-03 09:50:00,64.99,64.99,64.86,64.86,57200.0,24.1879,24.1879,24.1395,24.1395,57200.0
2007-04-03 09:55:00,64.86,64.9,64.85,64.85,22300.0,24.1395,24.1544,24.1358,24.1358,22300.0
2007-04-03 10:00:00,64.86,64.94,64.86,64.94,86700.0,24.1395,24.1693,24.1395,24.1693,86700.0
2007-04-03 10:05:00,64.94,64.96,64.91,64.91,37100.0,24.1693,24.1767,24.1581,24.1581,37100.0
2007-04-03 10:10:00,64.91,64.92,64.85,64.85,75500.0,24.1581,24.1618,24.1358,24.1358,75500.0
2007-04-03 10:15:00,64.86,64.92,64.85,64.91,20700.0,24.1395,24.1618,24.1358,24.1581,20700.0
2007-04-03 10:20:00,64.89,64.91,64.85,64.85,36400.0,24.1507,24.1581,24.1358,24.1358,36400.0
2007-04-03 10:25:00,64.85,64.86,64.8,64.8,40300.0,24.1358,24.1395,24.1172,24.1172,40300.0
2007-04-03 10:30:00,64.8,64.85,64.78,64.8,43000.0,24.1172,24.1358,24.1097,24.1172,43000.0
2007-04-03 10:35:00,64.81,64.81,64.79,64.79,18900.0,24.1209,24.1209,24.1135,24.1135,18900.0
2007-04-03 10:40:00,64.79,64.95,64.79,64.94,84400.0,24.1135,24.173,24.1135,24.1693,84400.0
2007-04-03 10:45:00,64.93,65.0,64.9,65.0,68700.0,24.1656,24.1916,24.1544,24.1916,68700.0
2007-04-03 10:50:00,65.0,65.03,64.96,65.01,50000.0,24.1916,24.2028,24.1767,24.1953,50000.0
2007-04-03 10:55:00,65.01,65.1,65.01,65.08,57700.0,24.1953,24.2288,24.1953,24.2214,57700.0
2007-04-03 11:00:00,65.08,65.11,65.05,65.06,51400.0,24.2214,24.2326,24.2102,24.2139,51400.0
2007-04-03 11:05:00,65.07,65.11,65.05,65.1,39600.0,24.2177,24.2326,24.2102,24.2288,39600.0
2007-04-03 11:10:00,65.09,65.11,65.07,65.08,31200.0,24.2251,24.2326,24.2177,24.2214,31200.0
2007-04-03 11:15:00,65.08,65.08,64.99,65.03,50900.0,24.2214,24.2214,24.1879,24.2028,50900.0
2007-04-03 11:20:00,65.02,65.04,64.98,64.99,17300.0,24.1991,24.2065,24.1842,24.1879,17300.0
2007-04-03 11:25:00,64.99,64.99,64.87,64.92,60900.0,24.1879,24.1879,24.1432,24.1618,60900.0
2007-04-03 11:30:00,64.92,65.1,64.9,65.1,71000.0,24.1618,24.2288,24.1544,24.2288,71000.0
2007-04-03 11:35:00,65.1,65.18,65.08,65.17,55800.0,24.2288,24.2586,24.2214,24.2549,55800.0
2007-04-03 11:40:00,65.17,65.23,65.11,65.13,30600.0,24.2549,24.2772,24.2326,24.24,30600.0
2007-04-03 11:45:00,65.11,65.13,65.07,65.11,42100.0,24.2326,24.24,24.2177,24.2326,42100.0
2007-04-03 11:50:00,65.13,65.17,65.12,65.15,7100.0,24.24,24.2549,24.2363,24.2474,7100.0
2007-04-03 11:55:00,65.15,65.17,65.12,65.13,6500.0,24.2474,24.2549,24.2363,24.24,6500.0
2007-04-03 12:00:00,65.13,65.16,65.11,65.15,20900.0,24.24,24.2512,24.2326,24.2474,20900.0
2007-04-03 12:05:00,65.15,65.18,65.13,65.18,26900.0,24.2474,24.2586,24.24,24.2586,26900.0
2007-04-03 12:10:00,65.18,65.2,65.17,65.19,7200.0,24.2586,24.266,24.2549,24.2623,7200.0
2007-04-03 12:15:00,65.19,65.3,65.19,65.26,28700.0,24.2623,24.3033,24.2623,24.2884,28700.0
2007-04-03 12:20:00,65.24,65.25,65.16,65.16,13300.0,24.2809,24.2847,24.2512,24.2512,13300.0
2007-04-03 12:25:00,65.17,65.21,65.16,65.18,10300.0,24.2549,24.2698,24.2512,24.2586,10300.0
2007-04-03 12:30:00,65.17,65.18,65.11,65.12,13500.0,24.2549,24.2586,24.2326,24.2363,13500.0
2007-04-03 12:35:00,65.12,65.15,65.09,65.13,20400.0,24.2363,24.2474,24.2251,24.24,20400.0
2007-04-03 12:40:00,65.13,65.13,65.06,65.06,27900.0,24.24,24.24,24.2139,24.2139,27900.0
2007-04-03 12:45:00,65.06,65.13,65.04,65.12,32200.0,24.2139,24.24,24.2065,24.2363,32200.0
2007-04-03 12:50:00,65.12,65.18,65.12,65.15,22500.0,24.2363,24.2586,24.2363,24.2474,22500.0
2007-04-03 12:55:00,65.16,65.18,65.15,65.18,7400.0,24.2512,24.2586,24.2474,24.2586,7400.0
2007-04-03 13:00:00,65.18,65.21,65.15,65.18,22700.0,24.2586,24.2698,24.2474,24.2586,22700.0
2007-04-03 13:05:00,65.17,65.24,65.17,65.21,29800.0,24.2549,24.2809,24.2549,24.2698,29800.0
2007-04-03 13:10:00,65.21,65.21,65.13,65.15,45200.0,24.2698,24.2698,24.24,24.2474,45200.0
2007-04-03 13:15:00,65.15,65.23,65.15,65.23,19300.0,24.2474,24.2772,24.2474,24.2772,19300.0
2007-04-03 13:20:00,65.23,65.23,65.15,65.23,26500.0,24.2772,24.2772,24.2474,24.2772,26500.0
2007-04-03 13:25:00,65.23,65.26,65.2,65.2,20100.0,24.2772,24.2884,24.266,24.266,20100.0
2007-04-03 13:30:00,65.2,65.22,65.18,65.19,12300.0,24.266,24.2735,24.2586,24.2623,12300.0
2007-04-03 13:35:00,65.2,65.21,65.17,65.19,9500.0,24.266,24.2698,24.2549,24.2623,9500.0
2007-04-03 13:40:00,65.2,65.27,65.15,65.27,38500.0,24.266,24.2921,24.2474,24.2921,38500.0
2007-04-03 13:45:00,65.25,65.27,65.19,65.22,37300.0,24.2847,24.2921,24.2623,24.2735,37300.0
2007-04-03 13:50:00,65.21,65.24,65.2,65.21,21300.0,24.2698,24.2809,24.266,24.2698,21300.0
2007-04-03 13:55:00,65.22,65.22,65.15,65.19,13900.0,24.2735,24.2735,24.2474,24.2623,13900.0
2007-04-03 14:00:00,65.17,65.23,65.15,65.21,26700.0,24.2549,24.2772,24.2474,24.2698,26700.0
2007-04-03 14:05:00,65.22,65.22,65.11,65.13,17400.0,24.2735,24.2735,24.2326,24.24,17400.0
2007-04-03 14:10:00,65.15,65.18,65.03,65.06,38700.0,24.2474,24.2586,24.2028,24.2139,38700.0
2007-04-03 14:15:00,65.06,65.08,65.04,65.07,30500.0,24.2139,24.2214,24.2065,24.2177,30500.0
2007-04-03 14:20:00,65.07,65.15,65.07,65.1,13500.0,24.2177,24.2474,24.2177,24.2288,13500.0
2007-04-03 14:25:00,65.1,65.11,65.08,65.1,14200.0,24.2288,24.2326,24.2214,24.2288,14200.0
2007-04-03 14:30:00,65.11,65.14,65.1,65.1,20800.0,24.2326,24.2437,24.2288,24.2288,20800.0
2007-04-03 14:35:00,65.1,65.13,65.08,65.12,32300.0,24.2288,24.24,24.2214,24.2363,32300.0
2007-04-03 14:40:00,65.12,65.16,65.11,65.12,20600.0,24.2363,24.2512,24.2326,24.2363,20600.0
2007-04-03 14:45:00,65.12,65.17,65.1,65.12,28900.0,24.2363,24.2549,24.2288,24.2363,28900.0
2007-04-03 14:50:00,65.11,65.15,65.11,65.12,25100.0,24.2326,24.2474,24.2326,24.2363,25100.0
2007-04-03 14:55:00,65.12,65.13,65.11,65.12,21200.0,24.2363,24.24,24.2326,24.2363,21200.0
2007-04-03 15:00:00,65.12,65.17,65.1,65.15,50900.0,24.2363,24.2549,24.2288,24.2474,50900.0
2007-04-03 15:05:00,65.16,65.2,65.15,65.18,28200.0,24.2512,24.266,24.2474,24.2586,28200.0
2007-04-03 15:10:00,65.18,65.19,65.11,65.12,38200.0,24.2586,24.2623,24.2326,24.2363,38200.0
2007-04-03 15:15:00,65.13,65.13,65.09,65.1,36500.0,24.24,24.24,24.2251,24.2288,36500.0
2007-04-03 15:20:00,65.09,65.14,65.04,65.1,61500.0,24.2251,24.2437,24.2065,24.2288,61500.0
2007-04-03 15:25:00,65.1,65.12,65.05,65.12,39100.0,24.2288,24.2363,24.2102,24.2363,39100.0
2007-04-03 15:30:00,65.12,65.14,65.1,65.1,26400.0,24.2363,24.2437,24.2288,24.2288,26400.0
2007-04-03 15:35:00,65.09,65.18,65.08,65.14,31100.0,24.2251,24.2586,24.2214,24.2437,31100.0
2007-04-03 15:40:00,65.13,65.29,65.12,65.29,135400.0,24.24,24.2995,24.2363,24.2995,135400.0
2007-04-03 15:45:00,65.29,65.3,65.23,65.23,34000.0,24.2995,24.3033,24.2772,24.2772,34000.0
2007-04-03 15:50:00,65.23,65.24,65.18,65.19,42800.0,24.2772,24.2809,24.2586,24.2623,42800.0
2007-04-03 15:55:00,65.2,65.24,65.17,65.2,44000.0,24.266,24.2809,24.2549,24.266,44000.0
2007-04-04 09:30:00,64.62,64.62,64.43,64.5,63100.0,24.0502,24.0502,23.9795,24.0055,63100.0
2007-04-04 09:35:00,64.49,64.58,64.45,64.55,55600.0,24.0018,24.0353,23.9869,24.0241,55600.0
2007-04-04 09:40:00,64.55,64.59,64.48,64.59,62500.0,24.0241,24.039,23.9981,24.039,62500.0
2007-04-04 09:45:00,64.58,64.61,64.53,64.56,53600.0,24.0353,24.0465,24.0167,24.0279,53600.0
2007-04-04 09:50:00,64.56,64.59,64.53,64.54,22500.0,24.0279,24.039,24.0167,24.0204,22500.0
2007-04-04 09:55:00,64.53,64.54,64.48,64.49,16700.0,24.0167,24.0204,23.9981,24.0018,16700.0
2007-04-04 10:00:00,64.49,64.5,64.42,64.47,59600.0,24.0018,24.0055,23.9758,23.9944,59600.0
2007-04-04 10:05:00,64.47,64.5,64.44,64.46,48700.0,23.9944,24.0055,23.9832,23.9906,48700.0
2007-04-04 10:10:00,64.46,64.57,64.46,64.55,31000.0,23.9906,24.0316,23.9906,24.0241,31000.0
2007-04-04 10:15:00,64.56,64.69,64.55,64.69,62300.0,24.0279,24.0762,24.0241,24.0762,62300.0
2007-04-04 10:20:00,64.68,64.73,64.63,64.68,64700.0,24.0725,24.0911,24.0539,24.0725,64700.0
2007-04-04 10:25:00,64.69,64.73,64.67,64.69,54900.0,24.0762,24.0911,24.0688,24.0762,54900.0
2007-04-04 10:30:00,64.7,64.88,64.61,64.87,144400.0,24.08,24.147,24.0465,24.1432,144400.0
2007-04-04 10:35:00,64.86,64.94,64.86,64.92,82800.0,24.1395,24.1693,24.1395,24.1618,82800.0
2007-04-04 10:40:00,64.95,64.96,64.89,64.95,28800.0,24.173,24.1767,24.1507,24.173,28800.0
2007-04-04 10:45:00,64.95,64.95,64.89,64.93,30400.0,24.173,24.173,24.1507,24.1656,30400.0
2007-04-04 10:50:00,64.93,64.95,64.81,64.81,47400.0,24.1656,24.173,24.1209,24.1209,47400.0
2007-04-04 10:55:00,64.82,64.86,64.8,64.86,24400.0,24.1246,24.1395,24.1172,24.1395,24400.0
2007-04-04 11:00:00,64.86,64.91,64.85,64.9,42100.0,24.1395,24.1581,24.1358,24.1544,42100.0
2007-04-04 11:05:00,64.89,64.91,64.86,64.9,26200.0,24.1507,24.1581,24.1395,24.1544,26200.0
2007-04-04 11:10:00,64.89,64.95,64.89,64.91,17100.0,24.1507,24.173,24.1507,24.1581,17100.0
2007-04-04 11:15:00,64.9,64.95,64.9,64.94,25400.0,24.1544,24.173,24.1544,24.1693,25400.0
2007-04-04 11:20:00,64.93,65.0,64.93,64.97,40700.0,24.1656,24.1916,24.1656,24.1804,40700.0
2007-04-04 11:25:00,64.96,64.97,64.89,64.96,57100.0,24.1767,24.1804,24.1507,24.1767,57100.0
2007-04-04 11:30:00,64.94,64.95,64.88,64.93,47500.0,24.1693,24.173,24.147,24.1656,47500.0
2007-04-04 11:35:00,64.93,64.96,64.9,64.95,22800.0,24.1656,24.1767,24.1544,24.173,22800.0
2007-04-04 11:40:00,64.94,65.0,64.93,64.98,19300.0,24.1693,24.1916,24.1656,24.1842,19300.0
2007-04-04 11:45:00,64.99,65.0,64.91,64.91,7800.0,24.1879,24.1916,24.1581,24.1581,7800.0
2007-04-04 11:50:00,64.91,64.91,64.88,64.88,8900.0,24.1581,24.1581,24.147,24.147,8900.0
2007-04-04 11:55:00,64.89,64.97,64.87,64.91,22100.0,24.1507,24.1804,24.1432,24.1581,22100.0
2007-04-04 12:00:00,64.9,64.96,64.87,64.95,41000.0,24.1544,24.1767,24.1432,24.173,41000.0
2007-04-04 12:05:00,64.94,64.95,64.89,64.9,33100.0,24.1693,24.173,24.1507,24.1544,33100.0
2007-04-04 12:10:00,64.9,64.92,64.88,64.9,17400.0,24.1544,24.1618,24.147,24.1544,17400.0
2007-04-04 12:15:00,64.89,64.95,64.88,64.93,17700.0,24.1507,24.173,24.147,24.1656,17700.0
2007-04-04 12:20:00,64.92,64.94,64.92,64.94,9100.0,24.1618,24.1693,24.1618,24.1693,9100.0
2007-04-04 12:25:00,64.94,64.94,64.88,64.89,11400.0,24.1693,24.1693,24.147,24.1507,11400.0
2007-04-04 12:30:00,64.9,64.92,64.87,64.88,14200.0,24.1544,24.1618,24.1432,24.147,14200.0
2007-04-04 12:35:00,64.88,64.92,64.88,64.91,14700.0,24.147,24.1618,24.147,24.1581,14700.0
2007-04-04 12:40:00,64.9,64.92,64.9,64.92,8600.0,24.1544,24.1618,24.1544,24.1618,8600.0
2007-04-04 12:45:00,64.93,64.94,64.92,64.93,17700.0,24.1656,24.1693,24.1618,24.1656,17700.0
2007-04-04 12:50:00,64.94,65.03,64.94,65.03,44000.0,24.1693,24.2028,24.1693,24.2028,44000.0
2007-04-04 12:55:00,65.02,65.02,64.99,65.01,13800.0,24.1991,24.1991,24.1879,24.1953,13800.0
2007-04-04 13:00:00,65.01,65.01,64.92,64.92,14000.0,24.1953,24.1953,24.1618,24.1618,14000.0
2007-04-04 13:05:00,64.9,65.01,64.9,65.01,43000.0,24.1544,24.1953,24.1544,24.1953,43000.0
2007-04-04 13:10:00,65.0,65.01,64.99,65.0,21500.0,24.1916,24.1953,24.1879,24.1916,21500.0
2007-04-04 13:15:00,64.99,65.04,64.99,65.02,19200.0,24.1879,24.2065,24.1879,24.1991,19200.0
2007-04-04 13:20:00,65.03,65.05,65.02,65.04,8200.0,24.2028,24.2102,24.1991,24.2065,8200.0
2007-04-04 13:25:00,65.03,65.04,64.99,65.0,16900.0,24.2028,24.2065,24.1879,24.1916,16900.0
2007-04-04 13:30:00,65.01,65.04,65.01,65.02,13400.0,24.1953,24.2065,24.1953,24.1991,13400.0
2007-04-04 13:35:00,65.02,65.02,64.99,64.99,26800.0,24.1991,24.1991,24.1879,24.1879,26800.0
2007-04-04 13:40:00,65.0,65.02,64.99,65.0,15700.0,24.1916,24.1991,24.1879,24.1916,15700.0
2007-04-04 13:45:00,65.01,65.04,64.99,65.02,25100.0,24.1953,24.2065,24.1879,24.1991,25100.0
2007-04-04 13:50:00,65.01,65.04,64.99,65.0,11000.0,24.1953,24.2065,24.1879,24.1916,11000.0
2007-04-04 13:55:00,65.0,65.0,64.97,64.99,8200.0,24.1916,24.1916,24.1804,24.1879,8200.0
2007-04-04 14:00:00,65.0,65.0,64.93,64.98,12300.0,24.1916,24.1916,24.1656,24.1842,12300.0
2007-04-04 14:05:00,64.97,64.97,64.93,64.95,8400.0,24.1804,24.1804,24.1656,24.173,8400.0
2007-04-04 14:10:00,64.95,64.99,64.94,64.97,10800.0,24.173,24.1879,24.1693,24.1804,10800.0
2007-04-04 14:15:00,64.97,65.01,64.96,65.0,13800.0,24.1804,24.1953,24.1767,24.1916,13800.0
2007-04-04 14:20:00,65.0,65.01,64.94,64.94,16200.0,24.1916,24.1953,24.1693,24.1693,16200.0
2007-04-04 14:25:00,64.94,65.03,64.93,65.01,26000.0,24.1693,24.2028,24.1656,24.1953,26000.0
2007-04-04 14:30:00,65.0,65.03,64.99,65.01,13100.0,24.1916,24.2028,24.1879,24.1953,13100.0
2007-04-04 14:35:00,65.01,65.03,65.0,65.03,12500.0,24.1953,24.2028,24.1916,24.2028,12500.0
2007-04-04 14:40:00,65.02,65.03,65.0,65.0,9100.0,24.1991,24.2028,24.1916,24.1916,9100.0
2007-04-04 14:45:00,65.0,65.01,64.99,65.0,9900.0,24.1916,24.1953,24.1879,24.1916,9900.0
2007-04-04 14:50:00,64.99,65.02,64.99,65.02,10300.0,24.1879,24.1991,24.1879,24.1991,10300.0
2007-04-04 14:55:00,65.01,65.03,65.0,65.01,19600.0,24.1953,24.2028,24.1916,24.1953,19600.0
2007-04-04 15:00:00,65.02,65.02,65.0,65.0,13900.0,24.1991,24.1991,24.1916,24.1916,13900.0
2007-04-04 15:05:00,64.99,65.01,64.95,64.96,27200.0,24.1879,24.1953,24.173,24.1767,27200.0
2007-04-04 15:10:00,64.97,65.02,64.96,65.0,18300.0,24.1804,24.1991,24.1767,24.1916,18300.0
2007-04-04 15:15:00,65.0,65.03,64.98,65.03,26100.0,24.1916,24.2028,24.1842,24.2028,26100.0
2007-04-04 15:20:00,65.03,65.07,65.02,65.04,37400.0,24.2028,24.2177,24.1991,24.2065,37400.0
2007-04-04 15:25:00,65.03,65.03,65.01,65.02,16400.0,24.2028,24.2028,24.1953,24.1991,16400.0
2007-04-04 15:30:00,65.02,65.03,65.0,65.01,21700.0,24.1991,24.2028,24.1916,24.1953,21700.0
2007-04-04 15:35:00,65.0,65.01,64.98,65.0,28700.0,24.1916,24.1953,24.1842,24.1916,28700.0
2007-04-04 15:40:00,65.0,65.08,65.0,65.02,42800.0,24.1916,24.2214,24.1916,24.1991,42800.0
2007-04-04 15:45:00,65.03,65.04,64.98,64.99,30000.0,24.2028,24.2065,24.1842,24.1879,30000.0
2007-04-04 15:50:00,64.98,65.01,64.97,65.0,55700.0,24.1842,24.1953,24.1804,24.1916,55700.0
2007-04-04 15:55:00,64.99,65.09,64.98,65.04,64000.0,24.1879,24.2251,24.1842,24.2065,64000.0
2007-04-05 09:30:00,65.38,65.38,65.38,65.38,500.0,24.333,24.333,24.333,24.333,500.0
2007-04-05 09:35:00,65.35,65.37,65.31,65.35,155000.0,24.3219,24.3293,24.307,24.3219,155000.0
2007-04-05 09:40:00,65.34,65.37,65.32,65.35,58300.0,24.3182,24.3293,24.3107,24.3219,58300.0
2007-04-05 09:45:00,65.35,65.4,65.33,65.35,31100.0,24.3219,24.3405,24.3144,24.3219,31100.0
2007-04-05 09:50:00,65.35,65.42,65.35,65.37,29900.0,24.3219,24.3479,24.3219,24.3293,29900.0
2007-04-05 09:55:00,65.36,65.38,65.32,65.33,44300.0,24.3256,24.333,24.3107,24.3144,44300.0
2007-04-05 10:00:00,65.33,65.35,65.32,65.32,32100.0,24.3144,24.3219,24.3107,24.3107,32100.0
2007-04-05 10:05:00,65.33,65.53,65.33,65.51,149700.0,24.3144,24.3889,24.3144,24.3814,149700.0
2007-04-05 10:10:00,65.51,65.51,65.48,65.49,38900.0,24.3814,24.3814,24.3703,24.374,38900.0
2007-04-05 10:15:00,65.5,65.55,65.49,65.53,70100.0,24.3777,24.3963,24.374,24.3889,70100.0
2007-04-05 10:20:00,65.53,65.54,65.49,65.49,8000.0,24.3889,24.3926,24.374,24.374,8000.0
2007-04-05 10:25:00,65.49,65.5,65.46,65.48,34400.0,24.374,24.3777,24.3628,24.3703,34400.0
2007-04-05 10:30:00,65.48,65.56,65.47,65.52,60600.0,24.3703,24.4,24.3665,24.3851,60600.0
2007-04-05 10:35:00,65.52,65.55,65.48,65.54,47200.0,24.3851,24.3963,24.3703,24.3926,47200.0
2007-04-05 10:40:00,65.53,65.57,65.53,65.55,20100.0,24.3889,24.4038,24.3889,24.3963,20100.0
2007-04-05 10:45:00,65.56,65.63,65.53,65.59,66600.0,24.4,24.4261,24.3889,24.4112,66600.0
2007-04-05 10:50:00,65.59,65.62,65.57,65.61,31200.0,24.4112,24.4224,24.4038,24.4186,31200.0
2007-04-05 10:55:00,65.61,65.62,65.56,65.61,76300.0,24.4186,24.4224,24.4,24.4186,76300.0
2007-04-05 11:00:00,65.61,65.61,65.53,65.53,30400.0,24.4186,24.4186,24.3889,24.3889,30400.0
2007-04-05 11:05:00,65.53,65.54,65.46,65.46,39200.0,24.3889,24.3926,24.3628,24.3628,39200.0
2007-04-05 11:10:00,65.45,65.5,65.42,65.47,40700.0,24.3591,24.3777,24.3479,24.3665,40700.0
2007-04-05 11:15:00,65.46,65.49,65.44,65.45,29500.0,24.3628,24.374,24.3554,24.3591,29500.0
2007-04-05 11:20:00,65.45,65.52,65.45,65.52,54500.0,24.3591,24.3851,24.3591,24.3851,54500.0
2007-04-05 11:25:00,65.52,65.53,65.48,65.5,16500.0,24.3851,24.3889,24.3703,24.3777,16500.0
2007-04-05 11:30:00,65.5,65.5,65.47,65.5,9900.0,24.3777,24.3777,24.3665,24.3777,9900.0
2007-04-05 11:35:00,65.51,65.57,65.51,65.52,14700.0,24.3814,24.4038,24.3814,24.3851,14700.0
2007-04-05 11:40:00,65.52,65.58,65.51,65.53,6300.0,24.3851,24.4075,24.3814,24.3889,6300.0
2007-04-05 11:45:00,65.55,65.57,65.53,65.57,8300.0,24.3963,24.4038,24.3889,24.4038,8300.0
2007-04-05 11:50:00,65.58,65.59,65.54,65.55,9700.0,24.4075,24.4112,24.3926,24.3963,9700.0
2007-04-05 11:55:00,65.54,65.59,65.52,65.58,11000.0,24.3926,24.4112,24.3851,24.4075,11000.0
2007-04-05 12:00:00,65.6,65.64,65.58,65.59,13600.0,24.4149,24.4298,24.4075,24.4112,13600.0
2007-04-05 12:05:00,65.6,65.62,65.56,65.58,14200.0,24.4149,24.4224,24.4,24.4075,14200.0
2007-04-05 12:10:00,65.57,65.57,65.52,65.54,10300.0,24.4038,24.4038,24.3851,24.3926,10300.0
2007-04-05 12:15:00,65.54,65.59,65.52,65.59,15700.0,24.3926,24.4112,24.3851,24.4112,15700.0
2007-04-05 12:20:00,65.59,65.61,65.57,65.57,8800.0,24.4112,24.4186,24.4038,24.4038,8800.0
2007-04-05 12:25:00,65.57,65.58,65.5,65.5,18000.0,24.4038,24.4075,24.3777,24.3777,18000.0
2007-04-05 12:30:00,65.5,65.5,65.44,65.46,23500.0,24.3777,24.3777,24.3554,24.3628,23500.0
2007-04-05 12:35:00,65.46,65.51,65.46,65.46,4800.0,24.3628,24.3814,24.3628,24.3628,4800.0
2007-04-05 12:40:00,65.46,65.49,65.44,65.45,10000.0,24.3628,24.374,24.3554,24.3591,10000.0
2007-04-05 12:45:00,65.45,65.46,65.42,65.44,14800.0,24.3591,24.3628,24.3479,24.3554,14800.0
2007-04-05 12:50:00,65.44,65.5,65.42,65.46,24600.0,24.3554,24.3777,24.3479,24.3628,24600.0
2007-04-05 12:55:00,65.45,65.45,65.42,65.42,8900.0,24.3591,24.3591,24.3479,24.3479,8900.0
2007-04-05 13:00:00,65.42,65.46,65.41,65.43,10900.0,24.3479,24.3628,24.3442,24.3517,10900.0
2007-04-05 13:05:00,65.44,65.49,65.44,65.47,11800.0,24.3554,24.374,24.3554,24.3665,11800.0
2007-04-05 13:10:00,65.47,65.47,65.43,65.44,7600.0,24.3665,24.3665,24.3517,24.3554,7600.0
2007-04-05 13:15:00,65.43,65.48,65.43,65.45,15100.0,24.3517,24.3703,24.3517,24.3591,15100.0
2007-04-05 13:20:00,65.47,65.5,65.45,65.47,17000.0,24.3665,24.3777,24.3591,24.3665,17000.0
2007-04-05 13:25:00,65.47,65.47,65.43,65.45,23300.0,24.3665,24.3665,24.3517,24.3591,23300.0
2007-04-05 13:30:00,65.45,65.48,65.45,65.45,21800.0,24.3591,24.3703,24.3591,24.3591,21800.0
2007-04-05 13:35:00,65.45,65.47,65.45,65.46,22500.0,24.3591,24.3665,24.3591,24.3628,22500.0
2007-04-05 13:40:00,65.46,65.5,65.44,65.48,14200.0,24.3628,24.3777,24.3554,24.3703,14200.0
2007-04-05 13:45:00,65.47,65.48,65.46,65.47,6700.0,24.3665,24.3703,24.3628,24.3665,6700.0
2007-04-05 13:50:00,65.48,65.48,65.43,65.44,25400.0,24.3703,24.3703,24.3517,24.3554,25400.0
2007-04-05 13:55:00,65.43,65.43,65.41,65.42,6700.0,24.3517,24.3517,24.3442,24.3479,6700.0
2007-04-05 14:00:00,65.41,65.47,65.41,65.44,14600.0,24.3442,24.3665,24.3442,24.3554,14600.0
2007-04-05 14:05:00,65.43,65.43,65.36,65.39,29100.0,24.3517,24.3517,24.3256,24.3368,29100.0
2007-04-05 14:10:00,65.39,65.44,65.39,65.44,15300.0,24.3368,24.3554,24.3368,24.3554,15300.0
2007-04-05 14:15:00,65.44,65.44,65.41,65.43,7300.0,24.3554,24.3554,24.3442,24.3517,7300.0
2007-04-05 14:20:00,65.44,65.47,65.43,65.45,23400.0,24.3554,24.3665,24.3517,24.3591,23400.0
2007-04-05 14:25:00,65.45,65.48,65.44,65.46,18200.0,24.3591,24.3703,24.3554,24.3628,18200.0
2007-04-05 14:30:00,65.46,65.48,65.43,65.43,17100.0,24.3628,24.3703,24.3517,24.3517,17100.0
2007-04-05 14:35:00,65.44,65.44,65.39,65.4,20400.0,24.3554,24.3554,24.3368,24.3405,20400.0
2007-04-05 14:40:00,65.4,65.41,65.37,65.4,24900.0,24.3405,24.3442,24.3293,24.3405,24900.0
2007-04-05 14:45:00,65.39,65.4,65.38,65.38,7100.0,24.3368,24.3405,24.333,24.333,7100.0
2007-04-05 14:50:00,65.38,65.4,65.37,65.39,17100.0,24.333,24.3405,24.3293,24.3368,17100.0
2007-04-05 14:55:00,65.39,65.39,65.37,65.38,18100.0,24.3368,24.3368,24.3293,24.333,18100.0
2007-04-05 15:00:00,65.37,65.4,65.37,65.4,12400.0,24.3293,24.3405,24.3293,24.3405,12400.0
2007-04-05 15:05:00,65.4,65.41,65.36,65.38,18900.0,24.3405,24.3442,24.3256,24.333,18900.0
2007-04-05 15:10:00,65.38,65.38,65.33,65.33,17500.0,24.333,24.333,24.3144,24.3144,17500.0
2007-04-05 15:15:00,65.33,65.36,65.3,65.35,22900.0,24.3144,24.3256,24.3033,24.3219,22900.0
2007-04-05 15:20:00,65.35,65.37,65.35,65.37,12700.0,24.3219,24.3293,24.3219,24.3293,12700.0
2007-04-05 15:25:00,65.37,65.38,65.35,65.38,18900.0,24.3293,24.333,24.3219,24.333,18900.0
2007-04-05 15:30:00,65.38,65.38,65.34,65.35,42800.0,24.333,24.333,24.3182,24.3219,42800.0
2007-04-05 15:35:00,65.35,65.39,65.35,65.35,43000.0,24.3219,24.3368,24.3219,24.3219,43000.0
2007-04-05 15:40:00,65.35,65.35,65.29,65.31,21800.0,24.3219,24.3219,24.2995,24.307,21800.0
2007-04-05 15:45:00,65.32,65.32,65.26,65.27,51900.0,24.3107,24.3107,24.2884,24.2921,51900.0
2007-04-05 15:50:00,65.27,65.28,65.21,65.24,75200.0,24.2921,24.2958,24.2698,24.2809,75200.0
2007-04-05 15:55:00,65.25,65.3,65.2,65.28,85600.0,24.2847,24.3033,24.266,24.2958,85600.0
2007-04-09 09:30:00,64.91,65.0,64.81,64.96,57000.0,24.1581,24.1916,24.1209,24.1767,57000.0
2007-04-09 09:35:00,64.94,65.14,64.94,65.09,34200.0,24.1693,24.2437,24.1693,24.2251,34200.0
2007-04-09 09:40:00,65.09,65.1,64.93,64.95,28800.0,24.2251,24.2288,24.1656,24.173,28800.0
2007-04-09 09:45:00,64.93,65.0,64.93,65.0,10800.0,24.1656,24.1916,24.1656,24.1916,10800.0
2007-04-09 09:50:00,64.98,65.18,64.98,65.18,22500.0,24.1842,24.2586,24.1842,24.2586,22500.0
2007-04-09 09:55:00,65.19,65.25,65.09,65.2,62100.0,24.2623,24.2847,24.2251,24.266,62100.0
2007-04-09 10:00:00,65.19,65.35,65.13,65.31,33600.0,24.2623,24.3219,24.24,24.307,33600.0
2007-04-09 10:05:00,65.32,65.39,65.31,65.34,34300.0,24.3107,24.3368,24.307,24.3182,34300.0
2007-04-09 10:10:00,65.34,65.35,65.25,65.27,22400.0,24.3182,24.3219,24.2847,24.2921,22400.0
2007-04-09 10:15:00,65.27,65.36,65.27,65.34,22700.0,24.2921,24.3256,24.2921,24.3182,22700.0
2007-04-09 10:20:00,65.33,65.35,65.31,65.35,9000.0,24.3144,24.3219,24.307,24.3219,9000.0
2007-04-09 10:25:00,65.34,65.34,65.26,65.26,19600.0,24.3182,24.3182,24.2884,24.2884,19600.0
2007-04-09 10:30:00,65.27,65.28,65.23,65.26,10000.0,24.2921,24.2958,24.2772,24.2884,10000.0
2007-04-09 10:35:00,65.26,65.34,65.24,65.34,18500.0,24.2884,24.3182,24.2809,24.3182,18500.0
2007-04-09 10:40:00,65.33,65.48,65.33,65.42,36200.0,24.3144,24.3703,24.3144,24.3479,36200.0
2007-04-09 10:45:00,65.42,65.45,65.4,65.44,10300.0,24.3479,24.3591,24.3405,24.3554,10300.0
2007-04-09 10:50:00,65.44,65.45,65.41,65.42,9300.0,24.3554,24.3591,24.3442,24.3479,9300.0
2007-04-09 10:55:00,65.42,65.45,65.39,65.4,30600.0,24.3479,24.3591,24.3368,24.3405,30600.0
2007-04-09 11:00:00,65.4,65.44,65.37,65.4,45100.0,24.3405,24.3554,24.3293,24.3405,45100.0
2007-04-09 11:05:00,65.42,65.59,65.42,65.59,33100.0,24.3479,24.4112,24.3479,24.4112,33100.0
2007-04-09 11:10:00,65.59,65.59,65.49,65.49,13200.0,24.4112,24.4112,24.374,24.374,13200.0
2007-04-09 11:15:00,65.49,65.54,65.46,65.5,24400.0,24.374,24.3926,24.3628,24.3777,24400.0
2007-04-09 11:20:00,65.5,65.52,65.43,65.43,7000.0,24.3777,24.3851,24.3517,24.3517,7000.0
2007-04-09 11:25:00,65.43,65.43,65.39,65.4,8200.0,24.3517,24.3517,24.3368,24.3405,8200.0
2007-04-09 11:30:00,65.4,65.45,65.4,65.44,9200.0,24.3405,24.3591,24.3405,24.3554,9200.0
2007-04-09 11:35:00,65.44,65.48,65.44,65.47,4600.0,24.3554,24.3703,24.3554,24.3665,4600.0
2007-04-09 11:40:00,65.47,65.52,65.47,65.52,8500.0,24.3665,24.3851,24.3665,24.3851,8500.0
2007-04-09 11:45:00,65.5,65.5,65.42,65.43,16900.0,24.3777,24.3777,24.3479,24.3517,16900.0
2007-04-09 11:50:00,65.42,65.44,65.34,65.35,23100.0,24.3479,24.3554,24.3182,24.3219,23100.0
2007-04-09 11:55:00,65.35,65.36,65.33,65.33,6200.0,24.3219,24.3256,24.3144,24.3144,6200.0
2007-04-09 12:00:00,65.33,65.33,65.28,65.33,16800.0,24.3144,24.3144,24.2958,24.3144,16800.0
2007-04-09 12:05:00,65.32,65.38,65.32,65.38,3900.0,24.3107,24.333,24.3107,24.333,3900.0
2007-04-09 12:10:00,65.37,65.43,65.36,65.36,19200.0,24.3293,24.3517,24.3256,24.3256,19200.0
2007-04-09 12:15:00,65.37,65.39,65.37,65.39,5400.0,24.3293,24.3368,24.3293,24.3368,5400.0
2007-04-09 12:20:00,65.38,65.4,65.37,65.39,16400.0,24.333,24.3405,24.3293,24.3368,16400.0
2007-04-09 12:25:00,65.4,65.45,65.36,65.37,6300.0,24.3405,24.3591,24.3256,24.3293,6300.0
2007-04-09 12:30:00,65.37,65.44,65.33,65.43,11300.0,24.3293,24.3554,24.3144,24.3517,11300.0
2007-04-09 12:35:00,65.43,65.48,65.37,65.48,19800.0,24.3517,24.3703,24.3293,24.3703,19800.0
2007-04-09 12:40:00,65.46,65.46,65.32,65.32,22700.0,24.3628,24.3628,24.3107,24.3107,22700.0
2007-04-09 12:45:00,65.32,65.32,65.23,65.23,20100.0,24.3107,24.3107,24.2772,24.2772,20100.0
2007-04-09 12:50:00,65.23,65.25,65.21,65.21,8300.0,24.2772,24.2847,24.2698,24.2698,8300.0
2007-04-09 12:55:00,65.2,65.2,65.14,65.14,14300.0,24.266,24.266,24.2437,24.2437,14300.0
2007-04-09 13:00:00,65.13,65.15,65.08,65.08,9200.0,24.24,24.2474,24.2214,24.2214,9200.0
2007-04-09 13:05:00,65.09,65.17,65.09,65.11,17700.0,24.2251,24.2549,24.2251,24.2326,17700.0
2007-04-09 13:10:00,65.11,65.21,65.09,65.19,22800.0,24.2326,24.2698,24.2251,24.2623,22800.0
2007-04-09 13:15:00,65.19,65.2,65.16,65.19,7800.0,24.2623,24.266,24.2512,24.2623,7800.0
2007-04-09 13:20:00,65.19,65.24,65.19,65.19,17900.0,24.2623,24.2809,24.2623,24.2623,17900.0
2007-04-09 13:25:00,65.18,65.19,65.15,65.15,17000.0,24.2586,24.2623,24.2474,24.2474,17000.0
2007-04-09 13:30:00,65.16,65.18,65.13,65.14,6300.0,24.2512,24.2586,24.24,24.2437,6300.0
2007-04-09 13:35:00,65.13,65.13,65.12,65.12,4200.0,24.24,24.24,24.2363,24.2363,4200.0
2007-04-09 13:40:00,65.11,65.15,65.11,65.14,11200.0,24.2326,24.2474,24.2326,24.2437,11200.0
2007-04-09 13:45:00,65.14,65.17,65.14,65.17,7700.0,24.2437,24.2549,24.2437,24.2549,7700.0
2007-04-09 13:50:00,65.16,65.16,65.1,65.1,10200.0,24.2512,24.2512,24.2288,24.2288,10200.0
2007-04-09 13:55:00,65.1,65.1,65.01,65.01,15100.0,24.2288,24.2288,24.1953,24.1953,15100.0
2007-04-09 14:00:00,65.01,65.01,64.93,64.95,28100.0,24.1953,24.1953,24.1656,24.173,28100.0
2007-04-09 14:05:00,64.94,64.94,64.83,64.83,33000.0,24.1693,24.1693,24.1283,24.1283,33000.0
2007-04-09 14:10:00,64.84,64.86,64.81,64.84,15300.0,24.1321,24.1395,24.1209,24.1321,15300.0
2007-04-09 14:15:00,64.85,64.91,64.8,64.8,23200.0,24.1358,24.1581,24.1172,24.1172,23200.0
2007-04-09 14:20:00,64.81,64.81,64.76,64.81,14700.0,24.1209,24.1209,24.1023,24.1209,14700.0
2007-04-09 14:25:00,64.81,64.86,64.81,64.82,19400.0,24.1209,24.1395,24.1209,24.1246,19400.0
2007-04-09 14:30:00,64.82,64.82,64.8,64.81,5800.0,24.1246,24.1246,24.1172,24.1209,5800.0
2007-04-09 14:35:00,64.82,64.85,64.82,64.83,13600.0,24.1246,24.1358,24.1246,24.1283,13600.0
2007-04-09 14:40:00,64.84,64.86,64.82,64.84,16900.0,24.1321,24.1395,24.1246,24.1321,16900.0
2007-04-09 14:45:00,64.84,64.85,64.81,64.81,9500.0,24.1321,24.1358,24.1209,24.1209,9500.0
2007-04-09 14:50:00,64.8,64.81,64.78,64.79,12200.0,24.1172,24.1209,24.1097,24.1135,12200.0
2007-04-09 14:55:00,64.78,64.89,64.78,64.86,16900.0,24.1097,24.1507,24.1097,24.1395,16900.0
2007-04-09 15:00:00,64.85,64.9,64.82,64.87,16300.0,24.1358,24.1544,24.1246,24.1432,16300.0
2007-04-09 15:05:00,64.88,64.89,64.74,64.79,90500.0,24.147,24.1507,24.0948,24.1135,90500.0
2007-04-09 15:10:00,64.79,64.86,64.77,64.83,16800.0,24.1135,24.1395,24.106,24.1283,16800.0
2007-04-09 15:15:00,64.84,64.93,64.83,64.9,21900.0,24.1321,24.1656,24.1283,24.1544,21900.0
2007-04-09 15:20:00,64.9,64.9,64.81,64.85,32000.0,24.1544,24.1544,24.1209,24.1358,32000.0
2007-04-09 15:25:00,64.85,64.85,64.79,64.81,28400.0,24.1358,24.1358,24.1135,24.1209,28400.0
2007-04-09 15:30:00,64.82,64.85,64.81,64.85,27500.0,24.1246,24.1358,24.1209,24.1358,27500.0
2007-04-09 15:35:00,64.85,64.88,64.84,64.87,23000.0,24.1358,24.147,24.1321,24.1432,23000.0
2007-04-09 15:40:00,64.87,64.9,64.87,64.9,18400.0,24.1432,24.1544,24.1432,24.1544,18400.0
2007-04-09 15:45:00,64.9,64.92,64.88,64.88,27900.0,24.1544,24.1618,24.147,24.147,27900.0
2007-04-09 15:50:00,64.88,64.88,64.82,64.83,33400.0,24.147,24.147,24.1246,24.1283,33400.0
2007-04-09 15:55:00,64.82,64.84,64.8,64.84,37600.0,24.1246,24.1321,24.1172,24.1321,37600.0
2007-04-10 09:30:00,65.48,65.49,65.48,65.49,800.0,24.3703,24.374,24.3703,24.374,800.0
2007-04-10 09:35:00,65.5,65.54,65.45,65.48,157600.0,24.3777,24.3926,24.3591,24.3703,157600.0
2007-04-10 09:40:00,65.48,65.53,65.46,65.46,60900.0,24.3703,24.3889,24.3628,24.3628,60900.0
2007-04-10 09:45:00,65.46,65.47,65.42,65.43,32000.0,24.3628,24.3665,24.3479,24.3517,32000.0
2007-04-10 09:50:00,65.44,65.54,65.43,65.54,41600.0,24.3554,24.3926,24.3517,24.3926,41600.0
2007-04-10 09:55:00,65.53,65.61,65.52,65.61,52100.0,24.3889,24.4186,24.3851,24.4186,52100.0
2007-04-10 10:00:00,65.61,65.62,65.57,65.57,38500.0,24.4186,24.4224,24.4038,24.4038,38500.0
2007-04-10 10:05:00,65.58,65.64,65.58,65.64,28200.0,24.4075,24.4298,24.4075,24.4298,28200.0
2007-04-10 10:10:00,65.64,65.74,65.61,65.73,53900.0,24.4298,24.467,24.4186,24.4633,53900.0
2007-04-10 10:15:00,65.72,65.75,65.7,65.71,33500.0,24.4596,24.4707,24.4521,24.4559,33500.0
2007-04-10 10:20:00,65.72,65.74,65.72,65.72,7700.0,24.4596,24.467,24.4596,24.4596,7700.0
2007-04-10 10:25:00,65.72,65.74,65.72,65.74,14100.0,24.4596,24.467,24.4596,24.467,14100.0
2007-04-10 10:30:00,65.72,65.75,65.72,65.75,25100.0,24.4596,24.4707,24.4596,24.4707,25100.0
2007-04-10 10:35:00,65.75,65.75,65.7,65.74,59300.0,24.4707,24.4707,24.4521,24.467,59300.0
2007-04-10 10:40:00,65.74,65.74,65.68,65.69,79100.0,24.467,24.467,24.4447,24.4484,79100.0
2007-04-10 10:45:00,65.69,65.69,65.64,65.69,41500.0,24.4484,24.4484,24.4298,24.4484,41500.0
2007-04-10 10:50:00,65.68,65.79,65.67,65.79,70300.0,24.4447,24.4856,24.441,24.4856,70300.0
2007-04-10 10:55:00,65.79,65.8,65.69,65.7,33900.0,24.4856,24.4894,24.4484,24.4521,33900.0
2007-04-10 11:00:00,65.7,65.7,65.65,65.65,19600.0,24.4521,24.4521,24.4335,24.4335,19600.0
2007-04-10 11:05:00,65.65,65.66,65.61,65.62,38700.0,24.4335,24.4373,24.4186,24.4224,38700.0
2007-04-10 11:10:00,65.61,65.63,65.55,65.57,65200.0,24.4186,24.4261,24.3963,24.4038,65200.0
2007-04-10 11:15:00,65.57,65.64,65.57,65.61,48000.0,24.4038,24.4298,24.4038,24.4186,48000.0
2007-04-10 11:20:00,65.62,65.64,65.58,65.59,27500.0,24.4224,24.4298,24.4075,24.4112,27500.0
2007-04-10 11:25:00,65.59,65.59,65.53,65.53,31000.0,24.4112,24.4112,24.3889,24.3889,31000.0
2007-04-10 11:30:00,65.53,65.61,65.52,65.56,36300.0,24.3889,24.4186,24.3851,24.4,36300.0
2007-04-10 11:35:00,65.57,65.6,65.53,65.56,12000.0,24.4038,24.4149,24.3889,24.4,12000.0
2007-04-10 11:40:00,65.55,65.6,65.52,65.52,30500.0,24.3963,24.4149,24.3851,24.3851,30500.0
2007-04-10 11:45:00,65.52,65.55,65.51,65.52,9300.0,24.3851,24.3963,24.3814,24.3851,9300.0
2007-04-10 11:50:00,65.54,65.55,65.52,65.54,12800.0,24.3926,24.3963,24.3851,24.3926,12800.0
2007-04-10 11:55:00,65.54,65.59,65.51,65.54,17100.0,24.3926,24.4112,24.3814,24.3926,17100.0
2007-04-10 12:00:00,65.54,65.6,65.54,65.59,12400.0,24.3926,24.4149,24.3926,24.4112,12400.0
2007-04-10 12:05:00,65.59,65.67,65.59,65.63,21600.0,24.4112,24.441,24.4112,24.4261,21600.0
2007-04-10 12:10:00,65.62,65.64,65.57,65.62,31500.0,24.4224,24.4298,24.4038,24.4224,31500.0
2007-04-10 12:15:00,65.62,65.63,65.61,65.61,4900.0,24.4224,24.4261,24.4186,24.4186,4900.0
2007-04-10 12:20:00,65.61,65.63,65.6,65.63,16200.0,24.4186,24.4261,24.4149,24.4261,16200.0
2007-04-10 12:25:00,65.63,65.63,65.56,65.58,16200.0,24.4261,24.4261,24.4,24.4075,16200.0
2007-04-10 12:30:00,65.58,65.6,65.57,65.59,11200.0,24.4075,24.4149,24.4038,24.4112,11200.0
2007-04-10 12:35:00,65.6,65.67,65.59,65.65,22000.0,24.4149,24.441,24.4112,24.4335,22000.0
2007-04-10 12:40:00,65.64,65.66,65.61,65.63,6200.0,24.4298,24.4373,24.4186,24.4261,6200.0
2007-04-10 12:45:00,65.63,65.68,65.63,65.67,25800.0,24.4261,24.4447,24.4261,24.441,25800.0
2007-04-10 12:50:00,65.67,65.67,65.6,65.61,12500.0,24.441,24.441,24.4149,24.4186,12500.0
2007-04-10 12:55:00,65.61,65.63,65.6,65.63,6800.0,24.4186,24.4261,24.4149,24.4261,6800.0
2007-04-10 13:00:00,65.62,65.64,65.61,65.63,10000.0,24.4224,24.4298,24.4186,24.4261,10000.0
2007-04-10 13:05:00,65.63,65.72,65.63,65.71,25300.0,24.4261,24.4596,24.4261,24.4559,25300.0
2007-04-10 13:10:00,65.72,65.79,65.71,65.74,35000.0,24.4596,24.4856,24.4559,24.467,35000.0
2007-04-10 13:15:00,65.73,65.74,65.71,65.73,9600.0,24.4633,24.467,24.4559,24.4633,9600.0
2007-04-10 13:20:00,65.74,65.76,65.73,65.73,16600.0,24.467,24.4745,24.4633,24.4633,16600.0
2007-04-10 13:25:00,65.75,65.77,65.73,65.74,14400.0,24.4707,24.4782,24.4633,24.467,14400.0
2007-04-10 13:30:00,65.75,65.76,65.72,65.75,7500.0,24.4707,24.4745,24.4596,24.4707,7500.0
2007-04-10 13:35:00,65.75,65.77,65.73,65.76,10800.0,24.4707,24.4782,24.4633,24.4745,10800.0
2007-04-10 13:40:00,65.76,65.79,65.76,65.79,17100.0,24.4745,24.4856,24.4745,24.4856,17100.0
2007-04-10 13:45:00,65.79,65.82,65.79,65.81,23000.0,24.4856,24.4968,24.4856,24.4931,23000.0
2007-04-10 13:50:00,65.83,65.84,65.78,65.79,19200.0,24.5005,24.5042,24.4819,24.4856,19200.0
2007-04-10 13:55:00,65.78,65.79,65.72,65.74,20800.0,24.4819,24.4856,24.4596,24.467,20800.0
2007-04-10 14:00:00,65.74,65.79,64.75,65.77,24600.0,24.467,24.4856,24.0986,24.4782,24600.0
2007-04-10 14:05:00,65.76,65.76,65.71,65.72,11800.0,24.4745,24.4745,24.4559,24.4596,11800.0
2007-04-10 14:10:00,65.72,65.72,65.68,65.7,18800.0,24.4596,24.4596,24.4447,24.4521,18800.0
2007-04-10 14:15:00,65.68,65.73,65.67,65.72,11700.0,24.4447,24.4633,24.441,24.4596,11700.0
2007-04-10 14:20:00,65.72,65.75,65.64,65.66,19300.0,24.4596,24.4707,24.4298,24.4373,19300.0
2007-04-10 14:25:00,65.67,65.69,65.65,65.65,18800.0,24.441,24.4484,24.4335,24.4335,18800.0
2007-04-10 14:30:00,65.66,65.66,65.65,65.65,8200.0,24.4373,24.4373,24.4335,24.4335,8200.0
2007-04-10 14:35:00,65.65,65.68,65.64,65.65,15800.0,24.4335,24.4447,24.4298,24.4335,15800.0
2007-04-10 14:40:00,65.64,65.68,65.63,65.66,18700.0,24.4298,24.4447,24.4261,24.4373,18700.0
2007-04-10 14:45:00,65.65,65.68,65.65,65.67,20300.0,24.4335,24.4447,24.4335,24.441,20300.0
2007-04-10 14:50:00,65.68,65.71,65.67,65.67,15900.0,24.4447,24.4559,24.441,24.441,15900.0
2007-04-10 14:55:00,65.68,65.69,65.65,65.69,15500.0,24.4447,24.4484,24.4335,24.4484,15500.0
2007-04-10 15:00:00,65.68,65.74,65.67,65.67,25400.0,24.4447,24.467,24.441,24.441,25400.0
2007-04-10 15:05:00,65.68,65.69,65.64,65.65,13500.0,24.4447,24.4484,24.4298,24.4335,13500.0
2007-04-10 15:10:00,65.65,65.68,65.64,65.64,20400.0,24.4335,24.4447,24.4298,24.4298,20400.0
2007-04-10 15:15:00,65.64,65.64,65.6,65.6,30400.0,24.4298,24.4298,24.4149,24.4149,30400.0
2007-04-10 15:20:00,65.62,65.64,65.61,65.63,64600.0,24.4224,24.4298,24.4186,24.4261,64600.0
2007-04-10 15:25:00,65.64,65.64,65.6,65.62,20000.0,24.4298,24.4298,24.4149,24.4224,20000.0
2007-04-10 15:30:00,65.62,65.68,65.61,65.67,34900.0,24.4224,24.4447,24.4186,24.441,34900.0
2007-04-10 15:35:00,65.67,65.68,65.63,65.67,49800.0,24.441,24.4447,24.4261,24.441,49800.0
2007-04-10 15:40:00,65.66,65.69,65.62,65.68,53500.0,24.4373,24.4484,24.4224,24.4447,53500.0
2007-04-10 15:45:00,65.68,65.7,65.63,65.68,55100.0,24.4447,24.4521,24.4261,24.4447,55100.0
2007-04-10 15:50:00,65.67,65.73,65.66,65.68,87500.0,24.441,24.4633,24.4373,24.4447,87500.0
2007-04-10 15:55:00,65.67,65.83,65.67,65.83,155200.0,24.441,24.5005,24.441,24.5005,155200.0
2007-04-11 09:30:00,66.41,66.41,66.28,66.3,245100.0,24.7164,24.7164,24.668,24.6754,245100.0
2007-04-11 09:35:00,66.3,66.36,66.29,66.32,103800.0,24.6754,24.6978,24.6717,24.6829,103800.0
2007-04-11 09:40:00,66.31,66.33,66.2,66.31,167300.0,24.6792,24.6866,24.6382,24.6792,167300.0
2007-04-11 09:45:00,66.32,66.32,66.25,66.26,66100.0,24.6829,24.6829,24.6568,24.6606,66100.0
2007-04-11 09:50:00,66.27,66.41,66.27,66.34,88200.0,24.6643,24.7164,24.6643,24.6903,88200.0
2007-04-11 09:55:00,66.33,66.39,66.32,66.36,48200.0,24.6866,24.7089,24.6829,24.6978,48200.0
2007-04-11 10:00:00,66.37,66.45,66.36,66.38,68400.0,24.7015,24.7313,24.6978,24.7052,68400.0
2007-04-11 10:05:00,66.38,66.41,66.34,66.37,76400.0,24.7052,24.7164,24.6903,24.7015,76400.0
2007-04-11 10:10:00,66.38,66.38,66.36,66.36,36100.0,24.7052,24.7052,24.6978,24.6978,36100.0
2007-04-11 10:15:00,66.36,66.38,66.25,66.25,44400.0,24.6978,24.7052,24.6568,24.6568,44400.0
2007-04-11 10:20:00,66.27,66.31,66.25,66.31,46300.0,24.6643,24.6792,24.6568,24.6792,46300.0
2007-04-11 10:25:00,66.31,66.32,66.27,66.31,17800.0,24.6792,24.6829,24.6643,24.6792,17800.0
2007-04-11 10:30:00,66.31,66.65,66.31,66.64,213800.0,24.6792,24.8057,24.6792,24.802,213800.0
2007-04-11 10:35:00,66.64,66.69,66.63,66.66,38500.0,24.802,24.8206,24.7983,24.8094,38500.0
2007-04-11 10:40:00,66.65,66.75,66.61,66.67,58800.0,24.8057,24.8429,24.7908,24.8132,58800.0
2007-04-11 10:45:00,66.65,66.67,66.48,66.56,129700.0,24.8057,24.8132,24.7424,24.7722,129700.0
2007-04-11 10:50:00,66.56,66.59,66.44,66.47,41700.0,24.7722,24.7834,24.7276,24.7387,41700.0
2007-04-11 10:55:00,66.45,66.53,66.37,66.53,104800.0,24.7313,24.761,24.7015,24.761,104800.0
2007-04-11 11:00:00,66.52,66.58,66.46,66.48,35400.0,24.7573,24.7797,24.735,24.7424,35400.0
2007-04-11 11:05:00,66.47,66.51,66.43,66.45,79000.0,24.7387,24.7536,24.7238,24.7313,79000.0
2007-04-11 11:10:00,66.47,66.52,66.35,66.39,46100.0,24.7387,24.7573,24.6941,24.7089,46100.0
2007-04-11 11:15:00,66.4,66.43,66.37,66.42,54700.0,24.7127,24.7238,24.7015,24.7201,54700.0
2007-04-11 11:20:00,66.42,66.47,66.36,66.45,109600.0,24.7201,24.7387,24.6978,24.7313,109600.0
2007-04-11 11:25:00,66.45,66.5,66.43,66.47,35700.0,24.7313,24.7499,24.7238,24.7387,35700.0
2007-04-11 11:30:00,66.46,66.46,66.36,66.39,44400.0,24.735,24.735,24.6978,24.7089,44400.0
2007-04-11 11:35:00,66.38,66.41,66.35,66.37,44800.0,24.7052,24.7164,24.6941,24.7015,44800.0
2007-04-11 11:40:00,66.38,66.44,66.36,66.37,61100.0,24.7052,24.7276,24.6978,24.7015,61100.0
2007-04-11 11:45:00,66.38,66.38,66.33,66.36,20400.0,24.7052,24.7052,24.6866,24.6978,20400.0
2007-04-11 11:50:00,66.36,66.43,66.34,66.38,23400.0,24.6978,24.7238,24.6903,24.7052,23400.0
2007-04-11 11:55:00,66.37,66.38,66.31,66.34,29300.0,24.7015,24.7052,24.6792,24.6903,29300.0
2007-04-11 12:00:00,66.32,66.44,66.32,66.42,22100.0,24.6829,24.7276,24.6829,24.7201,22100.0
2007-04-11 12:05:00,66.42,66.42,66.26,66.29,47600.0,24.7201,24.7201,24.6606,24.6717,47600.0
2007-04-11 12:10:00,66.3,66.31,66.29,66.29,9600.0,24.6754,24.6792,24.6717,24.6717,9600.0
2007-04-11 12:15:00,66.3,66.3,66.26,66.29,30300.0,24.6754,24.6754,24.6606,24.6717,30300.0
2007-04-11 12:20:00,66.29,66.3,66.26,66.26,13200.0,24.6717,24.6754,24.6606,24.6606,13200.0
2007-04-11 12:25:00,66.27,66.3,66.27,66.29,9900.0,24.6643,24.6754,24.6643,24.6717,9900.0
2007-04-11 12:30:00,66.29,66.29,66.26,66.26,14400.0,24.6717,24.6717,24.6606,24.6606,14400.0
2007-04-11 12:35:00,66.25,66.28,66.25,66.26,10200.0,24.6568,24.668,24.6568,24.6606,10200.0
2007-04-11 12:40:00,66.26,66.4,66.26,66.28,18200.0,24.6606,24.7127,24.6606,24.668,18200.0
2007-04-11 12:45:00,66.27,66.3,66.27,66.3,23400.0,24.6643,24.6754,24.6643,24.6754,23400.0
2007-04-11 12:50:00,66.29,66.3,66.28,66.3,11700.0,24.6717,24.6754,24.668,24.6754,11700.0
2007-04-11 12:55:00,66.3,66.4,66.29,66.29,64900.0,24.6754,24.7127,24.6717,24.6717,64900.0
2007-04-11 13:00:00,66.29,66.3,66.26,66.3,42200.0,24.6717,24.6754,24.6606,24.6754,42200.0
2007-04-11 13:05:00,66.3,66.4,66.28,66.34,108500.0,24.6754,24.7127,24.668,24.6903,108500.0
2007-04-11 13:10:00,66.35,66.39,66.34,66.35,38700.0,24.6941,24.7089,24.6903,24.6941,38700.0
2007-04-11 13:15:00,66.35,66.36,66.33,66.34,16000.0,24.6941,24.6978,24.6866,24.6903,16000.0
2007-04-11 13:20:00,66.34,66.34,66.28,66.32,47000.0,24.6903,24.6903,24.668,24.6829,47000.0
2007-04-11 13:25:00,66.32,66.35,66.32,66.35,7900.0,24.6829,24.6941,24.6829,24.6941,7900.0
2007-04-11 13:30:00,66.35,66.36,66.34,66.35,11500.0,24.6941,24.6978,24.6903,24.6941,11500.0
2007-04-11 13:35:00,66.35,66.36,66.34,66.34,9700.0,24.6941,24.6978,24.6903,24.6903,9700.0
2007-04-11 13:40:00,66.34,66.36,66.33,66.34,12000.0,24.6903,24.6978,24.6866,24.6903,12000.0
2007-04-11 13:45:00,66.36,66.36,66.3,66.31,17500.0,24.6978,24.6978,24.6754,24.6792,17500.0
2007-04-11 13:50:00,66.31,66.31,66.25,66.26,12400.0,24.6792,24.6792,24.6568,24.6606,12400.0
2007-04-11 13:55:00,66.26,66.26,66.21,66.24,15500.0,24.6606,24.6606,24.642,24.6531,15500.0
2007-04-11 14:00:00,66.22,66.24,66.15,66.23,43000.0,24.6457,24.6531,24.6196,24.6494,43000.0
2007-04-11 14:05:00,66.23,66.27,66.04,66.04,59000.0,24.6494,24.6643,24.5787,24.5787,59000.0
2007-04-11 14:10:00,66.04,66.15,65.99,66.15,50500.0,24.5787,24.6196,24.5601,24.6196,50500.0
2007-04-11 14:15:00,66.14,66.16,66.01,66.08,49000.0,24.6159,24.6233,24.5675,24.5936,49000.0
2007-04-11 14:20:00,66.07,66.2,66.03,66.18,25000.0,24.5898,24.6382,24.575,24.6308,25000.0
2007-04-11 14:25:00,66.16,66.18,66.09,66.09,21400.0,24.6233,24.6308,24.5973,24.5973,21400.0
2007-04-11 14:30:00,66.09,66.11,66.04,66.04,18600.0,24.5973,24.6047,24.5787,24.5787,18600.0
2007-04-11 14:35:00,66.03,66.08,66.02,66.02,14800.0,24.575,24.5936,24.5712,24.5712,14800.0
2007-04-11 14:40:00,66.02,66.03,65.93,65.93,25800.0,24.5712,24.575,24.5377,24.5377,25800.0
2007-04-11 14:45:00,65.93,66.01,65.91,66.01,22300.0,24.5377,24.5675,24.5303,24.5675,22300.0
2007-04-11 14:50:00,66.0,66.09,66.0,66.08,33600.0,24.5638,24.5973,24.5638,24.5936,33600.0
2007-04-11 14:55:00,66.07,66.19,66.05,66.12,38600.0,24.5898,24.6345,24.5824,24.6085,38600.0
2007-04-11 15:00:00,66.13,66.13,66.0,66.08,22700.0,24.6122,24.6122,24.5638,24.5936,22700.0
2007-04-11 15:05:00,66.06,66.07,65.91,65.91,9900.0,24.5861,24.5898,24.5303,24.5303,9900.0
2007-04-11 15:10:00,65.91,65.97,65.91,65.91,22000.0,24.5303,24.5526,24.5303,24.5303,22000.0
2007-04-11 15:15:00,65.91,65.95,65.85,65.95,49000.0,24.5303,24.5452,24.508,24.5452,49000.0
2007-04-11 15:20:00,65.93,66.09,65.93,65.99,63900.0,24.5377,24.5973,24.5377,24.5601,63900.0
2007-04-11 15:25:00,65.98,66.02,65.94,65.99,33100.0,24.5563,24.5712,24.5415,24.5601,33100.0
2007-04-11 15:30:00,65.99,66.04,65.97,66.01,38200.0,24.5601,24.5787,24.5526,24.5675,38200.0
2007-04-11 15:35:00,65.99,66.02,65.95,66.0,38100.0,24.5601,24.5712,24.5452,24.5638,38100.0
2007-04-11 15:40:00,66.01,66.02,65.95,65.95,33300.0,24.5675,24.5712,24.5452,24.5452,33300.0
2007-04-11 15:45:00,65.97,66.12,65.96,66.02,45600.0,24.5526,24.6085,24.5489,24.5712,45600.0
2007-04-11 15:50:00,66.03,66.06,66.03,66.03,27600.0,24.575,24.5861,24.575,24.575,27600.0
2007-04-11 15:55:00,66.03,66.04,66.02,66.03,38800.0,24.575,24.5787,24.5712,24.575,38800.0
2007-04-12 09:30:00,66.34,66.38,66.29,66.37,12500.0,24.6903,24.7052,24.6717,24.7015,12500.0
2007-04-12 09:35:00,66.34,66.38,66.3,66.33,83600.0,24.6903,24.7052,24.6754,24.6866,83600.0
2007-04-12 09:40:00,66.32,66.34,66.25,66.26,25900.0,24.6829,24.6903,24.6568,24.6606,25900.0
2007-04-12 09:45:00,66.25,66.31,66.23,66.28,82300.0,24.6568,24.6792,24.6494,24.668,82300.0
2007-04-12 09:50:00,66.28,66.33,66.22,66.22,54700.0,24.668,24.6866,24.6457,24.6457,54700.0
2007-04-12 09:55:00,66.22,66.3,66.17,66.3,87300.0,24.6457,24.6754,24.6271,24.6754,87300.0
2007-04-12 10:00:00,66.29,66.35,66.26,66.35,49200.0,24.6717,24.6941,24.6606,24.6941,49200.0
2007-04-12 10:05:00,66.35,66.38,66.26,66.29,59400.0,24.6941,24.7052,24.6606,24.6717,59400.0
2007-04-12 10:10:00,66.28,66.3,66.23,66.29,51500.0,24.668,24.6754,24.6494,24.6717,51500.0
2007-04-12 10:15:00,66.29,66.34,66.27,66.3,46600.0,24.6717,24.6903,24.6643,24.6754,46600.0
2007-04-12 10:20:00,66.31,66.41,66.3,66.38,61800.0,24.6792,24.7164,24.6754,24.7052,61800.0
2007-04-12 10:25:00,66.38,66.44,66.36,66.43,30400.0,24.7052,24.7276,24.6978,24.7238,30400.0
2007-04-12 10:30:00,66.42,66.45,66.36,66.41,63700.0,24.7201,24.7313,24.6978,24.7164,63700.0
2007-04-12 10:35:00,66.41,66.48,66.4,66.46,43800.0,24.7164,24.7424,24.7127,24.735,43800.0
2007-04-12 10:40:00,66.46,66.49,66.39,66.44,87500.0,24.735,24.7462,24.7089,24.7276,87500.0
2007-04-12 10:45:00,66.45,66.5,66.44,66.44,66900.0,24.7313,24.7499,24.7276,24.7276,66900.0
2007-04-12 10:50:00,66.44,66.49,66.43,66.48,39100.0,24.7276,24.7462,24.7238,24.7424,39100.0
2007-04-12 10:55:00,66.48,66.49,66.41,66.41,18500.0,24.7424,24.7462,24.7164,24.7164,18500.0
2007-04-12 11:00:00,66.4,66.48,66.39,66.41,67200.0,24.7127,24.7424,24.7089,24.7164,67200.0
2007-04-12 11:05:00,66.41,66.63,66.39,66.61,180400.0,24.7164,24.7983,24.7089,24.7908,180400.0
2007-04-12 11:10:00,66.62,66.64,66.61,66.61,27900.0,24.7945,24.802,24.7908,24.7908,27900.0
2007-04-12 11:15:00,66.62,66.68,66.57,66.67,56800.0,24.7945,24.8169,24.7759,24.8132,56800.0
2007-04-12 11:20:00,66.67,66.76,66.63,66.67,154400.0,24.8132,24.8466,24.7983,24.8132,154400.0
2007-04-12 11:25:00,66.67,66.77,66.65,66.75,65200.0,24.8132,24.8504,24.8057,24.8429,65200.0
2007-04-12 11:30:00,66.73,66.8,66.64,66.77,95500.0,24.8355,24.8615,24.802,24.8504,95500.0
2007-04-12 11:35:00,66.76,66.78,66.72,66.75,20100.0,24.8466,24.8541,24.8318,24.8429,20100.0
2007-04-12 11:40:00,66.75,66.76,66.69,66.75,20000.0,24.8429,24.8466,24.8206,24.8429,20000.0
2007-04-12 11:45:00,66.75,66.77,66.72,66.73,16400.0,24.8429,24.8504,24.8318,24.8355,16400.0
2007-04-12 11:50:00,66.7,66.74,66.7,66.72,9000.0,24.8243,24.8392,24.8243,24.8318,9000.0
2007-04-12 11:55:00,66.72,66.75,66.69,66.7,24800.0,24.8318,24.8429,24.8206,24.8243,24800.0
2007-04-12 12:00:00,66.7,66.82,66.7,66.81,40200.0,24.8243,24.869,24.8243,24.8653,40200.0
2007-04-12 12:05:00,66.82,66.89,66.82,66.87,34300.0,24.869,24.895,24.869,24.8876,34300.0
2007-04-12 12:10:00,66.86,66.87,66.83,66.85,28100.0,24.8839,24.8876,24.8727,24.8801,28100.0
2007-04-12 12:15:00,66.86,66.87,66.83,66.83,15000.0,24.8839,24.8876,24.8727,24.8727,15000.0
2007-04-12 12:20:00,66.83,66.84,66.79,66.81,14600.0,24.8727,24.8764,24.8578,24.8653,14600.0
2007-04-12 12:25:00,66.81,66.85,66.79,66.85,14300.0,24.8653,24.8801,24.8578,24.8801,14300.0
2007-04-12 12:30:00,66.83,66.84,66.75,66.76,18300.0,24.8727,24.8764,24.8429,24.8466,18300.0
2007-04-12 12:35:00,66.77,66.8,66.75,66.8,9300.0,24.8504,24.8615,24.8429,24.8615,9300.0
2007-04-12 12:40:00,66.79,66.85,66.79,66.85,17600.0,24.8578,24.8801,24.8578,24.8801,17600.0
2007-04-12 12:45:00,66.84,66.84,66.8,66.8,17300.0,24.8764,24.8764,24.8615,24.8615,17300.0
2007-04-12 12:50:00,66.8,66.84,66.78,66.78,23200.0,24.8615,24.8764,24.8541,24.8541,23200.0
2007-04-12 12:55:00,66.79,66.8,66.74,66.75,20200.0,24.8578,24.8615,24.8392,24.8429,20200.0
2007-04-12 13:00:00,66.74,66.77,66.74,66.75,11900.0,24.8392,24.8504,24.8392,24.8429,11900.0
2007-04-12 13:05:00,66.77,66.79,66.75,66.79,18000.0,24.8504,24.8578,24.8429,24.8578,18000.0
2007-04-12 13:10:00,66.79,66.8,66.77,66.77,15600.0,24.8578,24.8615,24.8504,24.8504,15600.0
2007-04-12 13:15:00,66.78,66.78,66.76,66.76,12400.0,24.8541,24.8541,24.8466,24.8466,12400.0
2007-04-12 13:20:00,66.77,66.79,66.74,66.79,24900.0,24.8504,24.8578,24.8392,24.8578,24900.0
2007-04-12 13:25:00,66.8,66.84,66.78,66.84,63900.0,24.8615,24.8764,24.8541,24.8764,63900.0
2007-04-12 13:30:00,66.85,66.89,66.84,66.89,33300.0,24.8801,24.895,24.8764,24.895,33300.0
2007-04-12 13:35:00,66.89,66.89,66.84,66.84,17100.0,24.895,24.895,24.8764,24.8764,17100.0
2007-04-12 13:40:00,66.85,66.89,66.84,66.88,25200.0,24.8801,24.895,24.8764,24.8913,25200.0
2007-04-12 13:45:00,66.89,66.9,66.84,66.87,41100.0,24.895,24.8988,24.8764,24.8876,41100.0
2007-04-12 13:50:00,66.87,66.95,66.86,66.94,48500.0,24.8876,24.9174,24.8839,24.9136,48500.0
2007-04-12 13:55:00,66.95,66.95,66.92,66.94,36000.0,24.9174,24.9174,24.9062,24.9136,36000.0
2007-04-12 14:00:00,66.92,66.97,66.89,66.96,73900.0,24.9062,24.9248,24.895,24.9211,73900.0
2007-04-12 14:05:00,66.97,67.0,66.96,66.99,52100.0,24.9248,24.936,24.9211,24.9322,52100.0
2007-04-12 14:10:00,66.99,67.0,66.96,66.99,33500.0,24.9322,24.936,24.9211,24.9322,33500.0
2007-04-12 14:15:00,67.0,67.05,66.98,67.0,103200.0,24.936,24.9546,24.9285,24.936,103200.0
2007-04-12 14:20:00,67.0,67.06,67.0,67.05,41400.0,24.936,24.9583,24.936,24.9546,41400.0
2007-04-12 14:25:00,67.05,67.06,67.03,67.05,45200.0,24.9546,24.9583,24.9471,24.9546,45200.0
2007-04-12 14:30:00,67.05,67.06,67.0,67.0,86400.0,24.9546,24.9583,24.936,24.936,86400.0
2007-04-12 14:35:00,67.0,67.01,66.99,67.01,14000.0,24.936,24.9397,24.9322,24.9397,14000.0
2007-04-12 14:40:00,67.01,67.08,67.01,67.08,24400.0,24.9397,24.9657,24.9397,24.9657,24400.0
2007-04-12 14:45:00,67.07,67.09,67.06,67.08,26000.0,24.962,24.9695,24.9583,24.9657,26000.0
2007-04-12 14:50:00,67.08,67.14,67.08,67.12,43000.0,24.9657,24.9881,24.9657,24.9806,43000.0
2007-04-12 14:55:00,67.14,67.2,67.12,67.16,79000.0,24.9881,25.0104,24.9806,24.9955,79000.0
2007-04-12 15:00:00,67.16,67.18,67.14,67.15,47200.0,24.9955,25.003,24.9881,24.9918,47200.0
2007-04-12 15:05:00,67.16,67.16,67.13,67.14,44900.0,24.9955,24.9955,24.9844,24.9881,44900.0
2007-04-12 15:10:00,67.14,67.16,67.14,67.15,38000.0,24.9881,24.9955,24.9881,24.9918,38000.0
2007-04-12 15:15:00,67.14,67.18,67.14,67.15,27200.0,24.9881,25.003,24.9881,24.9918,27200.0
2007-04-12 15:20:00,67.16,67.16,67.13,67.13,26200.0,24.9955,24.9955,24.9844,24.9844,26200.0
2007-04-12 15:25:00,67.13,67.18,67.11,67.17,59000.0,24.9844,25.003,24.9769,24.9992,59000.0
2007-04-12 15:30:00,67.17,67.21,67.15,67.2,46300.0,24.9992,25.0141,24.9918,25.0104,46300.0
2007-04-12 15:35:00,67.21,67.23,67.19,67.23,32600.0,25.0141,25.0216,25.0067,25.0216,32600.0
2007-04-12 15:40:00,67.23,67.24,67.2,67.2,46600.0,25.0216,25.0253,25.0104,25.0104,46600.0
2007-04-12 15:45:00,67.2,67.24,67.19,67.22,85600.0,25.0104,25.0253,25.0067,25.0179,85600.0
2007-04-12 15:50:00,67.22,67.25,67.2,67.21,68200.0,25.0179,25.029,25.0104,25.0141,68200.0
2007-04-12 15:55:00,67.21,67.38,67.2,67.38,263000.0,25.0141,25.0774,25.0104,25.0774,263000.0
2007-04-13 09:30:00,68.37,68.37,68.3,68.31,8400.0,25.4459,25.4459,25.4198,25.4235,8400.0
2007-04-13 09:35:00,68.31,68.39,68.22,68.25,565800.0,25.4235,25.4533,25.39,25.4012,565800.0
2007-04-13 09:40:00,68.25,68.26,68.13,68.21,127900.0,25.4012,25.4049,25.3565,25.3863,127900.0
2007-04-13 09:45:00,68.2,68.36,68.19,68.34,111300.0,25.3826,25.4421,25.3789,25.4347,111300.0
2007-04-13 09:50:00,68.32,68.34,68.25,68.25,119300.0,25.4272,25.4347,25.4012,25.4012,119300.0
2007-04-13 09:55:00,68.26,68.26,68.19,68.2,106000.0,25.4049,25.4049,25.3789,25.3826,106000.0
2007-04-13 10:00:00,68.19,68.22,68.15,68.16,120200.0,25.3789,25.39,25.364,25.3677,120200.0
2007-04-13 10:05:00,68.16,68.24,68.06,68.11,161000.0,25.3677,25.3975,25.3305,25.3491,161000.0
2007-04-13 10:10:00,68.1,68.23,68.1,68.17,142900.0,25.3454,25.3938,25.3454,25.3714,142900.0
2007-04-13 10:15:00,68.16,68.23,68.11,68.14,127300.0,25.3677,25.3938,25.3491,25.3603,127300.0
2007-04-13 10:20:00,68.12,68.19,68.09,68.1,109300.0,25.3528,25.3789,25.3416,25.3454,109300.0
2007-04-13 10:25:00,68.1,68.14,68.08,68.12,64400.0,25.3454,25.3603,25.3379,25.3528,64400.0
2007-04-13 10:30:00,68.11,68.23,68.09,68.22,120400.0,25.3491,25.3938,25.3416,25.39,120400.0
2007-04-13 10:35:00,68.22,68.33,68.19,68.25,141400.0,25.39,25.431,25.3789,25.4012,141400.0
2007-04-13 10:40:00,68.25,68.38,68.21,68.38,129200.0,25.4012,25.4496,25.3863,25.4496,129200.0
2007-04-13 10:45:00,68.38,68.44,68.3,68.38,118400.0,25.4496,25.4719,25.4198,25.4496,118400.0
2007-04-13 10:50:00,68.37,68.42,68.35,68.36,43300.0,25.4459,25.4645,25.4384,25.4421,43300.0
2007-04-13 10:55:00,68.35,68.43,68.26,68.42,78600.0,25.4384,25.4682,25.4049,25.4645,78600.0
2007-04-13 11:00:00,68.41,68.61,68.36,68.57,107900.0,25.4607,25.5352,25.4421,25.5203,107900.0
2007-04-13 11:05:00,68.57,68.57,68.44,68.44,84400.0,25.5203,25.5203,25.4719,25.4719,84400.0
2007-04-13 11:10:00,68.44,68.48,68.41,68.45,72800.0,25.4719,25.4868,25.4607,25.4756,72800.0
2007-04-13 11:15:00,68.43,68.44,68.29,68.35,74800.0,25.4682,25.4719,25.4161,25.4384,74800.0
2007-04-13 11:20:00,68.35,68.38,68.32,68.33,74700.0,25.4384,25.4496,25.4272,25.431,74700.0
2007-04-13 11:25:00,68.31,68.38,68.3,68.3,48800.0,25.4235,25.4496,25.4198,25.4198,48800.0
2007-04-13 11:30:00,68.29,68.39,68.24,68.37,51800.0,25.4161,25.4533,25.3975,25.4459,51800.0
2007-04-13 11:35:00,68.37,68.42,68.34,68.41,65800.0,25.4459,25.4645,25.4347,25.4607,65800.0
2007-04-13 11:40:00,68.41,68.42,68.33,68.36,36200.0,25.4607,25.4645,25.431,25.4421,36200.0
2007-04-13 11:45:00,68.37,68.4,68.35,68.38,48200.0,25.4459,25.457,25.4384,25.4496,48200.0
2007-04-13 11:50:00,68.37,68.39,68.36,68.38,42600.0,25.4459,25.4533,25.4421,25.4496,42600.0
2007-04-13 11:55:00,68.38,68.41,68.37,68.38,24700.0,25.4496,25.4607,25.4459,25.4496,24700.0
2007-04-13 12:00:00,68.39,68.39,68.37,68.38,15800.0,25.4533,25.4533,25.4459,25.4496,15800.0
2007-04-13 12:05:00,68.39,68.44,68.38,68.39,61200.0,25.4533,25.4719,25.4496,25.4533,61200.0
2007-04-13 12:10:00,68.38,68.43,68.36,68.42,26400.0,25.4496,25.4682,25.4421,25.4645,26400.0
2007-04-13 12:15:00,68.41,68.41,68.37,68.37,17500.0,25.4607,25.4607,25.4459,25.4459,17500.0
2007-04-13 12:20:00,68.37,68.38,68.33,68.36,23300.0,25.4459,25.4496,25.431,25.4421,23300.0
2007-04-13 12:25:00,68.36,68.4,68.35,68.4,28300.0,25.4421,25.457,25.4384,25.457,28300.0
2007-04-13 12:30:00,68.4,68.43,68.38,68.43,17100.0,25.457,25.4682,25.4496,25.4682,17100.0
2007-04-13 12:35:00,68.43,68.45,68.39,68.41,26200.0,25.4682,25.4756,25.4533,25.4607,26200.0
2007-04-13 12:40:00,68.4,68.46,68.4,68.44,19000.0,25.457,25.4794,25.457,25.4719,19000.0
2007-04-13 12:45:00,68.44,68.45,68.42,68.42,12700.0,25.4719,25.4756,25.4645,25.4645,12700.0
2007-04-13 12:50:00,68.43,68.43,68.4,68.4,17900.0,25.4682,25.4682,25.457,25.457,17900.0
2007-04-13 12:55:00,68.4,68.43,68.39,68.39,18200.0,25.457,25.4682,25.4533,25.4533,18200.0
2007-04-13 13:00:00,68.4,68.4,68.37,68.39,10200.0,25.457,25.457,25.4459,25.4533,10200.0
2007-04-13 13:05:00,68.38,68.44,68.36,68.44,46500.0,25.4496,25.4719,25.4421,25.4719,46500.0
2007-04-13 13:10:00,68.44,68.44,68.4,68.41,25500.0,25.4719,25.4719,25.457,25.4607,25500.0
2007-04-13 13:15:00,68.41,68.43,68.39,68.4,34800.0,25.4607,25.4682,25.4533,25.457,34800.0
2007-04-13 13:20:00,68.4,68.42,68.37,68.42,22200.0,25.457,25.4645,25.4459,25.4645,22200.0
2007-04-13 13:25:00,68.41,68.48,68.4,68.45,25800.0,25.4607,25.4868,25.457,25.4756,25800.0
2007-04-13 13:30:00,68.46,68.48,68.41,68.45,27600.0,25.4794,25.4868,25.4607,25.4756,27600.0
2007-04-13 13:35:00,68.42,68.44,68.34,68.34,28400.0,25.4645,25.4719,25.4347,25.4347,28400.0
2007-04-13 13:40:00,68.34,68.38,68.3,68.36,71600.0,25.4347,25.4496,25.4198,25.4421,71600.0
2007-04-13 13:45:00,68.36,68.41,68.36,68.4,20200.0,25.4421,25.4607,25.4421,25.457,20200.0
2007-04-13 13:50:00,68.41,68.43,68.38,68.38,18500.0,25.4607,25.4682,25.4496,25.4496,18500.0
2007-04-13 13:55:00,68.38,68.39,68.37,68.38,11100.0,25.4496,25.4533,25.4459,25.4496,11100.0
2007-04-13 14:00:00,68.38,68.39,68.37,68.38,14300.0,25.4496,25.4533,25.4459,25.4496,14300.0
2007-04-13 14:05:00,68.38,68.41,68.35,68.41,22500.0,25.4496,25.4607,25.4384,25.4607,22500.0
2007-04-13 14:10:00,68.41,68.49,68.41,68.49,26800.0,25.4607,25.4905,25.4607,25.4905,26800.0
2007-04-13 14:15:00,68.47,68.5,68.43,68.45,27200.0,25.4831,25.4942,25.4682,25.4756,27200.0
2007-04-13 14:20:00,68.46,68.48,68.44,68.47,25800.0,25.4794,25.4868,25.4719,25.4831,25800.0
2007-04-13 14:25:00,68.48,68.48,68.43,68.46,26900.0,25.4868,25.4868,25.4682,25.4794,26900.0
2007-04-13 14:30:00,68.46,68.46,68.44,68.45,16300.0,25.4794,25.4794,25.4719,25.4756,16300.0
2007-04-13 14:35:00,68.46,68.48,68.44,68.46,31700.0,25.4794,25.4868,25.4719,25.4794,31700.0
2007-04-13 14:40:00,68.45,68.47,68.43,68.43,58500.0,25.4756,25.4831,25.4682,25.4682,58500.0
2007-04-13 14:45:00,68.43,68.43,68.4,68.4,29400.0,25.4682,25.4682,25.457,25.457,29400.0
2007-04-13 14:50:00,68.41,68.45,68.39,68.4,47300.0,25.4607,25.4756,25.4533,25.457,47300.0
2007-04-13 14:55:00,68.39,68.43,68.38,68.38,21400.0,25.4533,25.4682,25.4496,25.4496,21400.0
2007-04-13 15:00:00,68.39,68.39,68.35,68.36,39600.0,25.4533,25.4533,25.4384,25.4421,39600.0
2007-04-13 15:05:00,68.36,68.37,68.31,68.32,49000.0,25.4421,25.4459,25.4235,25.4272,49000.0
2007-04-13 15:10:00,68.31,68.34,68.3,68.32,39500.0,25.4235,25.4347,25.4198,25.4272,39500.0
2007-04-13 15:15:00,68.31,68.32,68.26,68.27,21400.0,25.4235,25.4272,25.4049,25.4086,21400.0
2007-04-13 15:20:00,68.28,68.29,68.22,68.24,42500.0,25.4124,25.4161,25.39,25.3975,42500.0
2007-04-13 15:25:00,68.23,68.32,68.23,68.31,36000.0,25.3938,25.4272,25.3938,25.4235,36000.0
2007-04-13 15:30:00,68.3,68.32,68.28,68.31,27000.0,25.4198,25.4272,25.4124,25.4235,27000.0
2007-04-13 15:35:00,68.31,68.33,68.29,68.33,27700.0,25.4235,25.431,25.4161,25.431,27700.0
2007-04-13 15:40:00,68.32,68.38,68.32,68.34,41300.0,25.4272,25.4496,25.4272,25.4347,41300.0
2007-04-13 15:45:00,68.35,68.46,68.34,68.44,71600.0,25.4384,25.4794,25.4347,25.4719,71600.0
2007-04-13 15:50:00,68.43,68.43,68.36,68.38,61400.0,25.4682,25.4682,25.4421,25.4496,61400.0
2007-04-13 15:55:00,68.37,68.4,68.33,68.37,84800.0,25.4459,25.457,25.431,25.4459,84800.0
2007-04-16 09:30:00,68.88,68.91,68.83,68.87,121800.0,25.6357,25.6468,25.6171,25.6319,121800.0
2007-04-16 09:35:00,68.87,68.87,68.75,68.82,151700.0,25.6319,25.6319,25.5873,25.6133,151700.0
2007-04-16 09:40:00,68.82,68.86,68.76,68.84,201000.0,25.6133,25.6282,25.591,25.6208,201000.0
2007-04-16 09:45:00,68.84,68.86,68.76,68.78,83900.0,25.6208,25.6282,25.591,25.5984,83900.0
2007-04-16 09:50:00,68.78,68.78,68.56,68.63,121100.0,25.5984,25.5984,25.5166,25.5426,121100.0
2007-04-16 09:55:00,68.64,68.66,68.56,68.58,109000.0,25.5463,25.5538,25.5166,25.524,109000.0
2007-04-16 10:00:00,68.59,68.71,68.56,68.66,65000.0,25.5277,25.5724,25.5166,25.5538,65000.0
2007-04-16 10:05:00,68.66,68.66,68.58,68.59,68000.0,25.5538,25.5538,25.524,25.5277,68000.0
2007-04-16 10:10:00,68.6,68.72,68.6,68.64,68500.0,25.5315,25.5761,25.5315,25.5463,68500.0
2007-04-16 10:15:00,68.64,68.67,68.61,68.63,44800.0,25.5463,25.5575,25.5352,25.5426,44800.0
2007-04-16 10:20:00,68.64,68.67,68.5,68.53,66900.0,25.5463,25.5575,25.4942,25.5054,66900.0
2007-04-16 10:25:00,68.52,68.57,68.49,68.51,54300.0,25.5017,25.5203,25.4905,25.498,54300.0
2007-04-16 10:30:00,68.51,68.52,68.43,68.44,45000.0,25.498,25.5017,25.4682,25.4719,45000.0
2007-04-16 10:35:00,68.45,68.63,68.42,68.58,133000.0,25.4756,25.5426,25.4645,25.524,133000.0
2007-04-16 10:40:00,68.58,68.65,68.56,68.63,78500.0,25.524,25.5501,25.5166,25.5426,78500.0
2007-04-16 10:45:00,68.63,68.65,68.58,68.65,72000.0,25.5426,25.5501,25.524,25.5501,72000.0
2007-04-16 10:50:00,68.65,68.66,68.55,68.57,60200.0,25.5501,25.5538,25.5128,25.5203,60200.0
2007-04-16 10:55:00,68.56,68.61,68.52,68.6,54900.0,25.5166,25.5352,25.5017,25.5315,54900.0
2007-04-16 11:00:00,68.6,68.61,68.58,68.59,36200.0,25.5315,25.5352,25.524,25.5277,36200.0
2007-04-16 11:05:00,68.58,68.58,68.54,68.55,32200.0,25.524,25.524,25.5091,25.5128,32200.0
2007-04-16 11:10:00,68.54,68.55,68.5,68.54,42100.0,25.5091,25.5128,25.4942,25.5091,42100.0
2007-04-16 11:15:00,68.55,68.6,68.54,68.59,71100.0,25.5128,25.5315,25.5091,25.5277,71100.0
2007-04-16 11:20:00,68.59,68.64,68.57,68.62,54300.0,25.5277,25.5463,25.5203,25.5389,54300.0
2007-04-16 11:25:00,68.62,68.68,68.59,68.68,26800.0,25.5389,25.5612,25.5277,25.5612,26800.0
2007-04-16 11:30:00,68.69,68.78,68.65,68.72,72000.0,25.565,25.5984,25.5501,25.5761,72000.0
2007-04-16 11:35:00,68.72,68.82,68.72,68.78,51500.0,25.5761,25.6133,25.5761,25.5984,51500.0
2007-04-16 11:40:00,68.79,68.81,68.77,68.79,18200.0,25.6022,25.6096,25.5947,25.6022,18200.0
2007-04-16 11:45:00,68.81,68.85,68.78,68.78,33900.0,25.6096,25.6245,25.5984,25.5984,33900.0
2007-04-16 11:50:00,68.79,68.83,68.77,68.81,24300.0,25.6022,25.6171,25.5947,25.6096,24300.0
2007-04-16 11:55:00,68.81,68.83,68.74,68.76,41200.0,25.6096,25.6171,25.5836,25.591,41200.0
2007-04-16 12:00:00,68.77,68.77,68.71,68.71,23700.0,25.5947,25.5947,25.5724,25.5724,23700.0
2007-04-16 12:05:00,68.73,68.73,68.66,68.68,25200.0,25.5798,25.5798,25.5538,25.5612,25200.0
2007-04-16 12:10:00,68.68,68.7,68.66,68.67,33600.0,25.5612,25.5687,25.5538,25.5575,33600.0
2007-04-16 12:15:00,68.68,68.69,68.65,68.65,22100.0,25.5612,25.565,25.5501,25.5501,22100.0
2007-04-16 12:20:00,68.66,68.77,68.66,68.72,50200.0,25.5538,25.5947,25.5538,25.5761,50200.0
2007-04-16 12:25:00,68.74,68.78,68.72,68.77,11800.0,25.5836,25.5984,25.5761,25.5947,11800.0
2007-04-16 12:30:00,68.77,68.84,68.75,68.77,29400.0,25.5947,25.6208,25.5873,25.5947,29400.0
2007-04-16 12:35:00,68.77,68.81,68.74,68.79,19900.0,25.5947,25.6096,25.5836,25.6022,19900.0
2007-04-16 12:40:00,68.79,68.81,68.71,68.72,37200.0,25.6022,25.6096,25.5724,25.5761,37200.0
2007-04-16 12:45:00,68.72,68.75,68.71,68.74,9600.0,25.5761,25.5873,25.5724,25.5836,9600.0
2007-04-16 12:50:00,68.73,68.77,68.68,68.68,34700.0,25.5798,25.5947,25.5612,25.5612,34700.0
2007-04-16 12:55:00,68.68,68.72,68.66,68.71,30400.0,25.5612,25.5761,25.5538,25.5724,30400.0
2007-04-16 13:00:00,68.71,68.78,68.68,68.72,45900.0,25.5724,25.5984,25.5612,25.5761,45900.0
2007-04-16 13:05:00,68.72,68.8,68.7,68.79,16300.0,25.5761,25.6059,25.5687,25.6022,16300.0
2007-04-16 13:10:00,68.8,68.81,68.75,68.79,46000.0,25.6059,25.6096,25.5873,25.6022,46000.0
2007-04-16 13:15:00,68.78,68.81,68.78,68.8,56200.0,25.5984,25.6096,25.5984,25.6059,56200.0
2007-04-16 13:20:00,68.81,68.82,68.78,68.82,18700.0,25.6096,25.6133,25.5984,25.6133,18700.0
2007-04-16 13:25:00,68.82,68.82,68.78,68.8,11100.0,25.6133,25.6133,25.5984,25.6059,11100.0
2007-04-16 13:30:00,68.8,68.81,68.79,68.8,34000.0,25.6059,25.6096,25.6022,25.6059,34000.0
2007-04-16 13:35:00,68.81,68.81,68.8,68.8,5100.0,25.6096,25.6096,25.6059,25.6059,5100.0
2007-04-16 13:40:00,68.8,68.81,68.71,68.73,26300.0,25.6059,25.6096,25.5724,25.5798,26300.0
2007-04-16 13:45:00,68.72,68.78,68.71,68.74,27300.0,25.5761,25.5984,25.5724,25.5836,27300.0
2007-04-16 13:50:00,68.74,68.74,68.7,68.72,15400.0,25.5836,25.5836,25.5687,25.5761,15400.0
2007-04-16 13:55:00,68.72,68.73,68.7,68.7,17600.0,25.5761,25.5798,25.5687,25.5687,17600.0
2007-04-16 14:00:00,68.7,68.72,68.61,68.62,54800.0,25.5687,25.5761,25.5352,25.5389,54800.0
2007-04-16 14:05:00,68.61,68.65,68.6,68.64,14100.0,25.5352,25.5501,25.5315,25.5463,14100.0
2007-04-16 14:10:00,68.64,68.64,68.62,68.62,11000.0,25.5463,25.5463,25.5389,25.5389,11000.0
2007-04-16 14:15:00,68.63,68.69,68.61,68.69,31200.0,25.5426,25.565,25.5352,25.565,31200.0
2007-04-16 14:20:00,68.69,68.73,68.65,68.65,21200.0,25.565,25.5798,25.5501,25.5501,21200.0
2007-04-16 14:25:00,68.66,68.68,68.6,68.61,43900.0,25.5538,25.5612,25.5315,25.5352,43900.0
2007-04-16 14:30:00,68.61,68.61,68.57,68.59,28500.0,25.5352,25.5352,25.5203,25.5277,28500.0
2007-04-16 14:35:00,68.6,68.67,68.6,68.64,23000.0,25.5315,25.5575,25.5315,25.5463,23000.0
2007-04-16 14:40:00,68.65,68.66,68.58,68.59,20900.0,25.5501,25.5538,25.524,25.5277,20900.0
2007-04-16 14:45:00,68.59,68.62,68.57,68.6,24400.0,25.5277,25.5389,25.5203,25.5315,24400.0
2007-04-16 14:50:00,68.6,68.61,68.59,68.6,20700.0,25.5315,25.5352,25.5277,25.5315,20700.0
2007-04-16 14:55:00,68.6,68.61,68.57,68.57,24900.0,25.5315,25.5352,25.5203,25.5203,24900.0
2007-04-16 15:00:00,68.58,68.6,68.57,68.57,23700.0,25.524,25.5315,25.5203,25.5203,23700.0
2007-04-16 15:05:00,68.58,68.61,68.56,68.61,40500.0,25.524,25.5352,25.5166,25.5352,40500.0
2007-04-16 15:10:00,68.61,68.69,68.6,68.67,39400.0,25.5352,25.565,25.5315,25.5575,39400.0
2007-04-16 15:15:00,68.68,68.69,68.64,68.69,34200.0,25.5612,25.565,25.5463,25.565,34200.0
2007-04-16 15:20:00,68.69,68.72,68.68,68.68,35000.0,25.565,25.5761,25.5612,25.5612,35000.0
2007-04-16 15:25:00,68.7,68.74,68.7,68.73,41900.0,25.5687,25.5836,25.5687,25.5798,41900.0
2007-04-16 15:30:00,68.73,68.75,68.71,68.72,33000.0,25.5798,25.5873,25.5724,25.5761,33000.0
2007-04-16 15:35:00,68.72,68.75,68.71,68.72,26000.0,25.5761,25.5873,25.5724,25.5761,26000.0
2007-04-16 15:40:00,68.71,68.73,68.71,68.72,36900.0,25.5724,25.5798,25.5724,25.5761,36900.0
2007-04-16 15:45:00,68.72,68.73,68.71,68.72,21000.0,25.5761,25.5798,25.5724,25.5761,21000.0
2007-04-16 15:50:00,68.73,68.74,68.71,68.71,18700.0,25.5798,25.5836,25.5724,25.5724,18700.0
2007-04-16 15:55:00,68.71,68.77,68.65,68.76,99200.0,25.5724,25.5947,25.5501,25.591,99200.0
2007-04-17 09:30:00,69.51,69.51,69.5,69.51,1900.0,25.8701,25.8701,25.8664,25.8701,1900.0
2007-04-17 09:35:00,69.51,69.55,69.46,69.47,228600.0,25.8701,25.885,25.8515,25.8553,228600.0
2007-04-17 09:40:00,69.48,69.48,69.4,69.41,165500.0,25.859,25.859,25.8292,25.8329,165500.0
2007-04-17 09:45:00,69.41,69.47,69.36,69.4,94500.0,25.8329,25.8553,25.8143,25.8292,94500.0
2007-04-17 09:50:00,69.4,69.44,69.3,69.37,253900.0,25.8292,25.8441,25.792,25.818,253900.0
2007-04-17 09:55:00,69.37,69.43,69.33,69.39,57100.0,25.818,25.8404,25.8031,25.8255,57100.0
2007-04-17 10:00:00,69.4,69.43,69.37,69.37,67400.0,25.8292,25.8404,25.818,25.818,67400.0
2007-04-17 10:05:00,69.38,69.44,69.37,69.39,88000.0,25.8218,25.8441,25.818,25.8255,88000.0
2007-04-17 10:10:00,69.4,69.5,69.39,69.45,123400.0,25.8292,25.8664,25.8255,25.8478,123400.0
2007-04-17 10:15:00,69.45,69.53,69.45,69.49,69600.0,25.8478,25.8776,25.8478,25.8627,69600.0
2007-04-17 10:20:00,69.48,69.49,69.4,69.41,59800.0,25.859,25.8627,25.8292,25.8329,59800.0
2007-04-17 10:25:00,69.41,69.43,69.37,69.42,53300.0,25.8329,25.8404,25.818,25.8366,53300.0
2007-04-17 10:30:00,69.42,69.48,69.42,69.42,67300.0,25.8366,25.859,25.8366,25.8366,67300.0
2007-04-17 10:35:00,69.42,69.45,69.38,69.39,39100.0,25.8366,25.8478,25.8218,25.8255,39100.0
2007-04-17 10:40:00,69.39,69.47,69.39,69.41,53400.0,25.8255,25.8553,25.8255,25.8329,53400.0
2007-04-17 10:45:00,69.41,69.52,69.39,69.52,53400.0,25.8329,25.8739,25.8255,25.8739,53400.0
2007-04-17 10:50:00,69.51,69.53,69.45,69.47,35500.0,25.8701,25.8776,25.8478,25.8553,35500.0
2007-04-17 10:55:00,69.47,69.47,69.38,69.39,45600.0,25.8553,25.8553,25.8218,25.8255,45600.0
2007-04-17 11:00:00,69.39,69.46,69.38,69.43,42400.0,25.8255,25.8515,25.8218,25.8404,42400.0
2007-04-17 11:05:00,69.43,69.43,69.34,69.42,97500.0,25.8404,25.8404,25.8069,25.8366,97500.0
2007-04-17 11:10:00,69.42,69.58,69.42,69.53,87200.0,25.8366,25.8962,25.8366,25.8776,87200.0
2007-04-17 11:15:00,69.54,69.56,69.48,69.49,25100.0,25.8813,25.8887,25.859,25.8627,25100.0
2007-04-17 11:20:00,69.49,69.52,69.48,69.52,50200.0,25.8627,25.8739,25.859,25.8739,50200.0
2007-04-17 11:25:00,69.51,69.53,69.45,69.5,42900.0,25.8701,25.8776,25.8478,25.8664,42900.0
2007-04-17 11:30:00,69.5,69.51,69.44,69.45,39700.0,25.8664,25.8701,25.8441,25.8478,39700.0
2007-04-17 11:35:00,69.46,69.5,69.4,69.47,55700.0,25.8515,25.8664,25.8292,25.8553,55700.0
2007-04-17 11:40:00,69.47,69.47,69.41,69.46,30700.0,25.8553,25.8553,25.8329,25.8515,30700.0
2007-04-17 11:45:00,69.47,69.51,69.4,69.45,75100.0,25.8553,25.8701,25.8292,25.8478,75100.0
2007-04-17 11:50:00,69.45,69.47,69.37,69.37,50000.0,25.8478,25.8553,25.818,25.818,50000.0
2007-04-17 11:55:00,69.37,69.41,69.33,69.35,30300.0,25.818,25.8329,25.8031,25.8106,30300.0
2007-04-17 12:00:00,69.35,69.38,69.32,69.35,17900.0,25.8106,25.8218,25.7994,25.8106,17900.0
2007-04-17 12:05:00,69.36,69.42,69.31,69.31,72200.0,25.8143,25.8366,25.7957,25.7957,72200.0
2007-04-17 12:10:00,69.31,69.47,69.3,69.33,39900.0,25.7957,25.8553,25.792,25.8031,39900.0
2007-04-17 12:15:00,69.33,69.37,69.32,69.35,18300.0,25.8031,25.818,25.7994,25.8106,18300.0
2007-04-17 12:20:00,69.34,69.34,69.3,69.3,16000.0,25.8069,25.8069,25.792,25.792,16000.0
2007-04-17 12:25:00,69.3,69.31,69.24,69.25,24600.0,25.792,25.7957,25.7697,25.7734,24600.0
2007-04-17 12:30:00,69.24,69.27,69.24,69.25,13500.0,25.7697,25.7808,25.7697,25.7734,13500.0
2007-04-17 12:35:00,69.26,69.27,69.2,69.21,30700.0,25.7771,25.7808,25.7548,25.7585,30700.0
2007-04-17 12:40:00,69.21,69.22,69.15,69.15,30100.0,25.7585,25.7622,25.7362,25.7362,30100.0
2007-04-17 12:45:00,69.16,69.17,69.1,69.1,22500.0,25.7399,25.7436,25.7175,25.7175,22500.0
2007-04-17 12:50:00,69.1,69.1,69.05,69.1,50500.0,25.7175,25.7175,25.6989,25.7175,50500.0
2007-04-17 12:55:00,69.11,69.13,69.08,69.08,11000.0,25.7213,25.7287,25.7101,25.7101,11000.0
2007-04-17 13:00:00,69.08,69.08,69.06,69.06,11800.0,25.7101,25.7101,25.7027,25.7027,11800.0
2007-04-17 13:05:00,69.07,69.09,69.0,69.01,20900.0,25.7064,25.7138,25.6803,25.6841,20900.0
2007-04-17 13:10:00,69.0,69.0,68.91,68.92,39600.0,25.6803,25.6803,25.6468,25.6506,39600.0
2007-04-17 13:15:00,68.92,68.94,68.9,68.93,33600.0,25.6506,25.658,25.6431,25.6543,33600.0
2007-04-17 13:20:00,68.94,69.03,68.93,68.93,37400.0,25.658,25.6915,25.6543,25.6543,37400.0
2007-04-17 13:25:00,68.93,68.93,68.9,68.92,30700.0,25.6543,25.6543,25.6431,25.6506,30700.0
2007-04-17 13:30:00,68.92,68.93,68.9,68.9,41600.0,25.6506,25.6543,25.6431,25.6431,41600.0
2007-04-17 13:35:00,68.9,68.93,68.9,68.93,87300.0,25.6431,25.6543,25.6431,25.6543,87300.0
2007-04-17 13:40:00,68.93,69.0,68.91,68.91,58000.0,25.6543,25.6803,25.6468,25.6468,58000.0
2007-04-17 13:45:00,68.91,68.94,68.9,68.91,29500.0,25.6468,25.658,25.6431,25.6468,29500.0
2007-04-17 13:50:00,68.92,68.94,68.9,68.91,13100.0,25.6506,25.658,25.6431,25.6468,13100.0
2007-04-17 13:55:00,68.91,69.01,68.91,68.97,41900.0,25.6468,25.6841,25.6468,25.6692,41900.0
2007-04-17 14:00:00,68.96,68.96,68.91,68.92,23600.0,25.6654,25.6654,25.6468,25.6506,23600.0
2007-04-17 14:05:00,68.92,68.93,68.9,68.92,27600.0,25.6506,25.6543,25.6431,25.6506,27600.0
2007-04-17 14:10:00,68.92,68.92,68.9,68.92,19700.0,25.6506,25.6506,25.6431,25.6506,19700.0
2007-04-17 14:15:00,68.91,68.91,68.9,68.9,34400.0,25.6468,25.6468,25.6431,25.6431,34400.0
2007-04-17 14:20:00,68.9,68.97,68.9,68.95,58400.0,25.6431,25.6692,25.6431,25.6617,58400.0
2007-04-17 14:25:00,68.94,68.95,68.9,68.92,15700.0,25.658,25.6617,25.6431,25.6506,15700.0
2007-04-17 14:30:00,68.92,68.92,68.9,68.9,10100.0,25.6506,25.6506,25.6431,25.6431,10100.0
2007-04-17 14:35:00,68.9,68.92,68.9,68.9,35900.0,25.6431,25.6506,25.6431,25.6431,35900.0
2007-04-17 14:40:00,68.91,68.91,68.86,68.87,23800.0,25.6468,25.6468,25.6282,25.6319,23800.0
2007-04-17 14:45:00,68.87,68.96,68.87,68.92,71400.0,25.6319,25.6654,25.6319,25.6506,71400.0
2007-04-17 14:50:00,68.94,68.97,68.91,68.96,66500.0,25.658,25.6692,25.6468,25.6654,66500.0
2007-04-17 14:55:00,68.97,69.01,68.93,68.95,82400.0,25.6692,25.6841,25.6543,25.6617,82400.0
2007-04-17 15:00:00,68.96,69.08,68.95,69.04,45100.0,25.6654,25.7101,25.6617,25.6952,45100.0
2007-04-17 15:05:00,69.04,69.05,68.97,69.0,35800.0,25.6952,25.6989,25.6692,25.6803,35800.0
2007-04-17 15:10:00,69.0,69.0,68.93,68.94,18100.0,25.6803,25.6803,25.6543,25.658,18100.0
2007-04-17 15:15:00,68.94,68.94,68.91,68.92,10800.0,25.658,25.658,25.6468,25.6506,10800.0
2007-04-17 15:20:00,68.9,68.97,68.89,68.96,35200.0,25.6431,25.6692,25.6394,25.6654,35200.0
2007-04-17 15:25:00,68.95,68.95,68.89,68.93,81800.0,25.6617,25.6617,25.6394,25.6543,81800.0
2007-04-17 15:30:00,68.93,68.97,68.91,68.94,40400.0,25.6543,25.6692,25.6468,25.658,40400.0
2007-04-17 15:35:00,68.94,68.94,68.88,68.94,171900.0,25.658,25.658,25.6357,25.658,171900.0
2007-04-17 15:40:00,68.94,68.99,68.94,68.97,57800.0,25.658,25.6766,25.658,25.6692,57800.0
2007-04-17 15:45:00,68.98,68.99,68.95,68.97,77000.0,25.6729,25.6766,25.6617,25.6692,77000.0
2007-04-17 15:50:00,68.97,69.02,68.97,69.01,76000.0,25.6692,25.6878,25.6692,25.6841,76000.0
2007-04-17 15:55:00,68.99,69.02,68.98,69.02,73100.0,25.6766,25.6878,25.6729,25.6878,73100.0
2007-04-18 09:30:00,68.92,68.99,68.92,68.97,36900.0,25.6506,25.6766,25.6506,25.6692,36900.0
2007-04-18 09:35:00,68.97,69.0,68.89,68.97,109900.0,25.6692,25.6803,25.6394,25.6692,109900.0
2007-04-18 09:40:00,68.95,68.96,68.82,68.85,82400.0,25.6617,25.6654,25.6133,25.6245,82400.0
2007-04-18 09:45:00,68.85,68.96,68.81,68.96,60500.0,25.6245,25.6654,25.6096,25.6654,60500.0
2007-04-18 09:50:00,68.97,69.0,68.94,68.99,32300.0,25.6692,25.6803,25.658,25.6766,32300.0
2007-04-18 09:55:00,68.98,69.0,68.86,68.88,55900.0,25.6729,25.6803,25.6282,25.6357,55900.0
2007-04-18 10:00:00,68.89,68.93,68.85,68.89,35400.0,25.6394,25.6543,25.6245,25.6394,35400.0
2007-04-18 10:05:00,68.88,68.89,68.86,68.87,60800.0,25.6357,25.6394,25.6282,25.6319,60800.0
2007-04-18 10:10:00,68.88,68.93,68.87,68.93,51100.0,25.6357,25.6543,25.6319,25.6543,51100.0
2007-04-18 10:15:00,68.94,69.0,68.94,68.99,62200.0,25.658,25.6803,25.658,25.6766,62200.0
2007-04-18 10:20:00,68.98,69.0,68.95,68.97,48500.0,25.6729,25.6803,25.6617,25.6692,48500.0
2007-04-18 10:25:00,68.97,69.0,68.94,69.0,28300.0,25.6692,25.6803,25.658,25.6803,28300.0
2007-04-18 10:30:00,69.0,69.14,68.94,68.94,196700.0,25.6803,25.7324,25.658,25.658,196700.0
2007-04-18 10:35:00,68.95,69.02,68.9,68.97,98800.0,25.6617,25.6878,25.6431,25.6692,98800.0
2007-04-18 10:40:00,68.96,69.03,68.9,68.92,31700.0,25.6654,25.6915,25.6431,25.6506,31700.0
2007-04-18 10:45:00,68.92,68.93,68.85,68.85,118200.0,25.6506,25.6543,25.6245,25.6245,118200.0
2007-04-18 10:50:00,68.86,68.94,68.85,68.89,91000.0,25.6282,25.658,25.6245,25.6394,91000.0
2007-04-18 10:55:00,68.89,68.98,68.89,68.98,80400.0,25.6394,25.6729,25.6394,25.6729,80400.0
2007-04-18 11:00:00,68.97,69.03,68.96,68.98,40000.0,25.6692,25.6915,25.6654,25.6729,40000.0
2007-04-18 11:05:00,68.98,69.06,68.98,69.02,50400.0,25.6729,25.7027,25.6729,25.6878,50400.0
2007-04-18 11:10:00,69.01,69.06,68.95,69.02,51200.0,25.6841,25.7027,25.6617,25.6878,51200.0
2007-04-18 11:15:00,69.02,69.06,69.0,69.02,62600.0,25.6878,25.7027,25.6803,25.6878,62600.0
2007-04-18 11:20:00,69.02,69.02,68.93,69.0,41800.0,25.6878,25.6878,25.6543,25.6803,41800.0
2007-04-18 11:25:00,69.01,69.02,68.93,68.99,24500.0,25.6841,25.6878,25.6543,25.6766,24500.0
2007-04-18 11:30:00,68.99,68.99,68.94,68.96,50700.0,25.6766,25.6766,25.658,25.6654,50700.0
2007-04-18 11:35:00,68.94,69.08,68.94,68.96,45500.0,25.658,25.7101,25.658,25.6654,45500.0
2007-04-18 11:40:00,68.96,68.96,68.86,68.87,31100.0,25.6654,25.6654,25.6282,25.6319,31100.0
2007-04-18 11:45:00,68.89,68.9,68.82,68.88,16200.0,25.6394,25.6431,25.6133,25.6357,16200.0
2007-04-18 11:50:00,68.88,68.91,68.86,68.87,6000.0,25.6357,25.6468,25.6282,25.6319,6000.0
2007-04-18 11:55:00,68.88,68.88,68.83,68.85,18900.0,25.6357,25.6357,25.6171,25.6245,18900.0
2007-04-18 12:00:00,68.85,68.91,68.83,68.9,15500.0,25.6245,25.6468,25.6171,25.6431,15500.0
2007-04-18 12:05:00,68.9,68.99,68.9,68.98,15200.0,25.6431,25.6766,25.6431,25.6729,15200.0
2007-04-18 12:10:00,68.98,69.05,68.98,69.04,20700.0,25.6729,25.6989,25.6729,25.6952,20700.0
2007-04-18 12:15:00,69.05,69.05,68.93,68.93,16100.0,25.6989,25.6989,25.6543,25.6543,16100.0
2007-04-18 12:20:00,68.94,68.95,68.89,68.9,11300.0,25.658,25.6617,25.6394,25.6431,11300.0
2007-04-18 12:25:00,68.9,69.02,68.9,68.99,29200.0,25.6431,25.6878,25.6431,25.6766,29200.0
2007-04-18 12:30:00,68.99,68.99,68.93,68.95,9000.0,25.6766,25.6766,25.6543,25.6617,9000.0
2007-04-18 12:35:00,68.96,68.96,68.87,68.88,18100.0,25.6654,25.6654,25.6319,25.6357,18100.0
2007-04-18 12:40:00,68.89,68.89,68.83,68.84,20500.0,25.6394,25.6394,25.6171,25.6208,20500.0
2007-04-18 12:45:00,68.83,68.88,68.82,68.85,29200.0,25.6171,25.6357,25.6133,25.6245,29200.0
2007-04-18 12:50:00,68.86,68.92,68.86,68.92,13800.0,25.6282,25.6506,25.6282,25.6506,13800.0
2007-04-18 12:55:00,68.9,68.91,68.82,68.82,13000.0,25.6431,25.6468,25.6133,25.6133,13000.0
2007-04-18 13:00:00,68.82,68.85,68.79,68.85,30100.0,25.6133,25.6245,25.6022,25.6245,30100.0
2007-04-18 13:05:00,68.85,68.87,68.83,68.85,15400.0,25.6245,25.6319,25.6171,25.6245,15400.0
2007-04-18 13:10:00,68.84,68.89,68.83,68.83,14100.0,25.6208,25.6394,25.6171,25.6171,14100.0
2007-04-18 13:15:00,68.83,68.84,68.81,68.83,12200.0,25.6171,25.6208,25.6096,25.6171,12200.0
2007-04-18 13:20:00,68.82,68.86,68.8,68.8,18400.0,25.6133,25.6282,25.6059,25.6059,18400.0
2007-04-18 13:25:00,68.79,68.8,68.74,68.77,29600.0,25.6022,25.6059,25.5836,25.5947,29600.0
2007-04-18 13:30:00,68.78,68.79,68.75,68.78,12600.0,25.5984,25.6022,25.5873,25.5984,12600.0
2007-04-18 13:35:00,68.79,68.96,68.78,68.93,23200.0,25.6022,25.6654,25.5984,25.6543,23200.0
2007-04-18 13:40:00,68.92,68.93,68.85,68.86,21200.0,25.6506,25.6543,25.6245,25.6282,21200.0
2007-04-18 13:45:00,68.88,68.93,68.88,68.93,22400.0,25.6357,25.6543,25.6357,25.6543,22400.0
2007-04-18 13:50:00,68.92,68.94,68.85,68.86,14600.0,25.6506,25.658,25.6245,25.6282,14600.0
2007-04-18 13:55:00,68.86,68.86,68.76,68.77,29500.0,25.6282,25.6282,25.591,25.5947,29500.0
2007-04-18 14:00:00,68.77,68.83,68.76,68.76,28900.0,25.5947,25.6171,25.591,25.591,28900.0
2007-04-18 14:05:00,68.77,68.8,68.75,68.76,17500.0,25.5947,25.6059,25.5873,25.591,17500.0
2007-04-18 14:10:00,68.78,68.83,68.78,68.78,25300.0,25.5984,25.6171,25.5984,25.5984,25300.0
2007-04-18 14:15:00,68.78,68.81,68.77,68.81,15000.0,25.5984,25.6096,25.5947,25.6096,15000.0
2007-04-18 14:20:00,68.81,68.85,68.79,68.82,36600.0,25.6096,25.6245,25.6022,25.6133,36600.0
2007-04-18 14:25:00,68.8,68.86,68.8,68.84,30500.0,25.6059,25.6282,25.6059,25.6208,30500.0
2007-04-18 14:30:00,68.84,68.85,68.84,68.85,8700.0,25.6208,25.6245,25.6208,25.6245,8700.0
2007-04-18 14:35:00,68.85,68.85,68.83,68.85,18100.0,25.6245,25.6245,25.6171,25.6245,18100.0
2007-04-18 14:40:00,68.86,68.86,68.84,68.84,21700.0,25.6282,25.6282,25.6208,25.6208,21700.0
2007-04-18 14:45:00,68.85,68.87,68.85,68.85,16900.0,25.6245,25.6319,25.6245,25.6245,16900.0
2007-04-18 14:50:00,68.86,68.89,68.84,68.88,28900.0,25.6282,25.6394,25.6208,25.6357,28900.0
2007-04-18 14:55:00,68.86,68.92,68.86,68.9,60100.0,25.6282,25.6506,25.6282,25.6431,60100.0
2007-04-18 15:00:00,68.88,68.9,68.81,68.82,41100.0,25.6357,25.6431,25.6096,25.6133,41100.0
2007-04-18 15:05:00,68.83,68.83,68.78,68.79,82100.0,25.6171,25.6171,25.5984,25.6022,82100.0
2007-04-18 15:10:00,68.8,68.89,68.79,68.88,87200.0,25.6059,25.6394,25.6022,25.6357,87200.0
2007-04-18 15:15:00,68.88,68.93,68.84,68.92,101900.0,25.6357,25.6543,25.6208,25.6506,101900.0
2007-04-18 15:20:00,68.93,68.95,68.91,68.93,54700.0,25.6543,25.6617,25.6468,25.6543,54700.0
2007-04-18 15:25:00,68.92,69.09,68.91,69.05,71800.0,25.6506,25.7138,25.6468,25.6989,71800.0
2007-04-18 15:30:00,69.05,69.06,68.94,68.95,80000.0,25.6989,25.7027,25.658,25.6617,80000.0
2007-04-18 15:35:00,68.96,68.97,68.91,68.95,103200.0,25.6654,25.6692,25.6468,25.6617,103200.0
2007-04-18 15:40:00,68.96,68.97,68.93,68.95,45000.0,25.6654,25.6692,25.6543,25.6617,45000.0
2007-04-18 15:45:00,68.95,68.95,68.91,68.91,40100.0,25.6617,25.6617,25.6468,25.6468,40100.0
2007-04-18 15:50:00,68.91,68.94,68.9,68.93,52900.0,25.6468,25.658,25.6431,25.6543,52900.0
2007-04-18 15:55:00,68.93,68.96,68.85,68.89,125200.0,25.6543,25.6654,25.6245,25.6394,125200.0
2007-04-19 09:30:00,68.07,68.18,68.06,68.11,165700.0,25.3342,25.3751,25.3305,25.3491,165700.0
2007-04-19 09:35:00,68.1,68.33,68.1,68.26,147300.0,25.3454,25.431,25.3454,25.4049,147300.0
2007-04-19 09:40:00,68.26,68.3,68.18,68.21,121200.0,25.4049,25.4198,25.3751,25.3863,121200.0
2007-04-19 09:45:00,68.21,68.3,68.16,68.24,94100.0,25.3863,25.4198,25.3677,25.3975,94100.0
2007-04-19 09:50:00,68.24,68.29,68.2,68.21,51400.0,25.3975,25.4161,25.3826,25.3863,51400.0
2007-04-19 09:55:00,68.21,68.28,68.19,68.24,49300.0,25.3863,25.4124,25.3789,25.3975,49300.0
2007-04-19 10:00:00,68.24,68.29,68.13,68.29,196300.0,25.3975,25.4161,25.3565,25.4161,196300.0
2007-04-19 10:05:00,68.29,68.32,68.24,68.24,54300.0,25.4161,25.4272,25.3975,25.3975,54300.0
2007-04-19 10:10:00,68.25,68.26,68.24,68.25,51500.0,25.4012,25.4049,25.3975,25.4012,51500.0
2007-04-19 10:15:00,68.25,68.35,68.23,68.32,117400.0,25.4012,25.4384,25.3938,25.4272,117400.0
2007-04-19 10:20:00,68.33,68.46,68.33,68.42,93400.0,25.431,25.4794,25.431,25.4645,93400.0
2007-04-19 10:25:00,68.43,68.5,68.41,68.42,98400.0,25.4682,25.4942,25.4607,25.4645,98400.0
2007-04-19 10:30:00,68.43,68.58,68.43,68.54,138600.0,25.4682,25.524,25.4682,25.5091,138600.0
2007-04-19 10:35:00,68.55,68.55,68.48,68.53,77100.0,25.5128,25.5128,25.4868,25.5054,77100.0
2007-04-19 10:40:00,68.54,68.61,68.46,68.49,144200.0,25.5091,25.5352,25.4794,25.4905,144200.0
2007-04-19 10:45:00,68.5,68.5,68.44,68.44,40100.0,25.4942,25.4942,25.4719,25.4719,40100.0
2007-04-19 10:50:00,68.44,68.45,68.39,68.42,108100.0,25.4719,25.4756,25.4533,25.4645,108100.0
2007-04-19 10:55:00,68.42,68.49,68.39,68.43,105800.0,25.4645,25.4905,25.4533,25.4682,105800.0
2007-04-19 11:00:00,68.43,68.46,68.38,68.38,90500.0,25.4682,25.4794,25.4496,25.4496,90500.0
2007-04-19 11:05:00,68.39,68.46,68.39,68.45,78600.0,25.4533,25.4794,25.4533,25.4756,78600.0
2007-04-19 11:10:00,68.45,68.53,68.42,68.52,54300.0,25.4756,25.5054,25.4645,25.5017,54300.0
2007-04-19 11:15:00,68.53,68.6,68.52,68.52,54200.0,25.5054,25.5315,25.5017,25.5017,54200.0
2007-04-19 11:20:00,68.52,68.55,68.49,68.53,30600.0,25.5017,25.5128,25.4905,25.5054,30600.0
2007-04-19 11:25:00,68.53,68.54,68.43,68.45,29200.0,25.5054,25.5091,25.4682,25.4756,29200.0
2007-04-19 11:30:00,68.46,68.56,68.43,68.55,35100.0,25.4794,25.5166,25.4682,25.5128,35100.0
2007-04-19 11:35:00,68.55,68.56,68.49,68.49,32000.0,25.5128,25.5166,25.4905,25.4905,32000.0
2007-04-19 11:40:00,68.49,68.59,68.47,68.58,26500.0,25.4905,25.5277,25.4831,25.524,26500.0
2007-04-19 11:45:00,68.58,68.63,68.56,68.59,34000.0,25.524,25.5426,25.5166,25.5277,34000.0
2007-04-19 11:50:00,68.59,68.67,68.56,68.66,39800.0,25.5277,25.5575,25.5166,25.5538,39800.0
2007-04-19 11:55:00,68.67,68.73,68.54,68.55,49100.0,25.5575,25.5798,25.5091,25.5128,49100.0
2007-04-19 12:00:00,68.56,68.68,68.5,68.59,32500.0,25.5166,25.5612,25.4942,25.5277,32500.0
2007-04-19 12:05:00,68.58,68.6,68.55,68.55,33300.0,25.524,25.5315,25.5128,25.5128,33300.0
2007-04-19 12:10:00,68.55,68.58,68.5,68.57,51600.0,25.5128,25.524,25.4942,25.5203,51600.0
2007-04-19 12:15:00,68.57,68.64,68.56,68.57,29700.0,25.5203,25.5463,25.5166,25.5203,29700.0
2007-04-19 12:20:00,68.56,68.61,68.54,68.61,12100.0,25.5166,25.5352,25.5091,25.5352,12100.0
2007-04-19 12:25:00,68.61,68.65,68.58,68.63,27100.0,25.5352,25.5501,25.524,25.5426,27100.0
2007-04-19 12:30:00,68.63,68.65,68.57,68.61,38300.0,25.5426,25.5501,25.5203,25.5352,38300.0
2007-04-19 12:35:00,68.62,68.64,68.57,68.63,26800.0,25.5389,25.5463,25.5203,25.5426,26800.0
2007-04-19 12:40:00,68.63,68.64,68.57,68.62,46200.0,25.5426,25.5463,25.5203,25.5389,46200.0
2007-04-19 12:45:00,68.6,68.7,68.59,68.66,61900.0,25.5315,25.5687,25.5277,25.5538,61900.0
2007-04-19 12:50:00,68.66,68.69,68.58,68.61,63300.0,25.5538,25.565,25.524,25.5352,63300.0
2007-04-19 12:55:00,68.61,68.66,68.6,68.63,12600.0,25.5352,25.5538,25.5315,25.5426,12600.0
2007-04-19 13:00:00,68.63,68.64,68.6,68.63,9900.0,25.5426,25.5463,25.5315,25.5426,9900.0
2007-04-19 13:05:00,68.63,68.63,68.58,68.6,40200.0,25.5426,25.5426,25.524,25.5315,40200.0
2007-04-19 13:10:00,68.62,68.65,68.57,68.64,26300.0,25.5389,25.5501,25.5203,25.5463,26300.0
2007-04-19 13:15:00,68.63,68.63,68.58,68.58,12600.0,25.5426,25.5426,25.524,25.524,12600.0
2007-04-19 13:20:00,68.58,68.58,68.52,68.54,22300.0,25.524,25.524,25.5017,25.5091,22300.0
2007-04-19 13:25:00,68.54,68.57,68.53,68.55,23600.0,25.5091,25.5203,25.5054,25.5128,23600.0
2007-04-19 13:30:00,68.55,68.58,68.55,68.55,45900.0,25.5128,25.524,25.5128,25.5128,45900.0
2007-04-19 13:35:00,68.53,68.55,68.5,68.53,12900.0,25.5054,25.5128,25.4942,25.5054,12900.0
2007-04-19 13:40:00,68.55,68.55,68.49,68.52,9200.0,25.5128,25.5128,25.4905,25.5017,9200.0
2007-04-19 13:45:00,68.52,68.55,68.49,68.55,15100.0,25.5017,25.5128,25.4905,25.5128,15100.0
2007-04-19 13:50:00,68.55,68.59,68.54,68.59,28800.0,25.5128,25.5277,25.5091,25.5277,28800.0
2007-04-19 13:55:00,68.59,68.6,68.58,68.58,23100.0,25.5277,25.5315,25.524,25.524,23100.0
2007-04-19 14:00:00,68.6,68.6,68.58,68.6,19000.0,25.5315,25.5315,25.524,25.5315,19000.0
2007-04-19 14:05:00,68.6,68.62,68.55,68.61,56700.0,25.5315,25.5389,25.5128,25.5352,56700.0
2007-04-19 14:10:00,68.61,68.62,68.59,68.6,25000.0,25.5352,25.5389,25.5277,25.5315,25000.0
2007-04-19 14:15:00,68.6,68.61,68.58,68.6,31600.0,25.5315,25.5352,25.524,25.5315,31600.0
2007-04-19 14:20:00,68.6,68.61,68.57,68.6,40600.0,25.5315,25.5352,25.5203,25.5315,40600.0
2007-04-19 14:25:00,68.59,68.61,68.58,68.6,29500.0,25.5277,25.5352,25.524,25.5315,29500.0
2007-04-19 14:30:00,68.6,68.6,68.55,68.57,31000.0,25.5315,25.5315,25.5128,25.5203,31000.0
2007-04-19 14:35:00,68.56,68.57,68.51,68.51,19800.0,25.5166,25.5203,25.498,25.498,19800.0
2007-04-19 14:40:00,68.51,68.6,68.51,68.6,30800.0,25.498,25.5315,25.498,25.5315,30800.0
2007-04-19 14:45:00,68.59,68.6,68.58,68.59,17100.0,25.5277,25.5315,25.524,25.5277,17100.0
2007-04-19 14:50:00,68.59,68.6,68.56,68.56,19800.0,25.5277,25.5315,25.5166,25.5166,19800.0
2007-04-19 14:55:00,68.56,68.61,68.54,68.55,21500.0,25.5166,25.5352,25.5091,25.5128,21500.0
2007-04-19 15:00:00,68.55,68.59,68.5,68.51,65000.0,25.5128,25.5277,25.4942,25.498,65000.0
2007-04-19 15:05:00,68.52,68.62,68.5,68.6,42200.0,25.5017,25.5389,25.4942,25.5315,42200.0
2007-04-19 15:10:00,68.61,68.61,68.56,68.58,22300.0,25.5352,25.5352,25.5166,25.524,22300.0
2007-04-19 15:15:00,68.56,68.6,68.56,68.58,16500.0,25.5166,25.5315,25.5166,25.524,16500.0
2007-04-19 15:20:00,68.58,68.62,68.54,68.58,49700.0,25.524,25.5389,25.5091,25.524,49700.0
2007-04-19 15:25:00,68.56,68.59,68.56,68.59,16000.0,25.5166,25.5277,25.5166,25.5277,16000.0
2007-04-19 15:30:00,68.6,68.64,68.55,68.56,41000.0,25.5315,25.5463,25.5128,25.5166,41000.0
2007-04-19 15:35:00,68.56,68.57,68.5,68.51,31800.0,25.5166,25.5203,25.4942,25.498,31800.0
2007-04-19 15:40:00,68.51,68.57,68.51,68.57,61100.0,25.498,25.5203,25.498,25.5203,61100.0
2007-04-19 15:45:00,68.57,68.59,68.56,68.58,52300.0,25.5203,25.5277,25.5166,25.524,52300.0
2007-04-19 15:50:00,68.59,68.59,68.57,68.59,65800.0,25.5277,25.5277,25.5203,25.5277,65800.0
2007-04-19 15:55:00,68.59,68.64,68.57,68.64,80900.0,25.5277,25.5463,25.5203,25.5463,80900.0
2007-04-20 09:30:00,68.52,68.52,68.5,68.52,20200.0,25.5017,25.5017,25.4942,25.5017,20200.0
2007-04-20 09:35:00,68.52,68.52,68.44,68.48,156400.0,25.5017,25.5017,25.4719,25.4868,156400.0
2007-04-20 09:40:00,68.48,68.5,68.43,68.48,74300.0,25.4868,25.4942,25.4682,25.4868,74300.0
2007-04-20 09:45:00,68.48,68.51,68.43,68.51,112000.0,25.4868,25.498,25.4682,25.498,112000.0
2007-04-20 09:50:00,68.5,68.58,68.43,68.45,124700.0,25.4942,25.524,25.4682,25.4756,124700.0
2007-04-20 09:55:00,68.45,68.52,68.41,68.41,81100.0,25.4756,25.5017,25.4607,25.4607,81100.0
2007-04-20 10:00:00,68.42,68.49,68.41,68.47,103700.0,25.4645,25.4905,25.4607,25.4831,103700.0
2007-04-20 10:05:00,68.47,68.47,68.37,68.44,75700.0,25.4831,25.4831,25.4459,25.4719,75700.0
2007-04-20 10:10:00,68.44,68.45,68.36,68.45,65200.0,25.4719,25.4756,25.4421,25.4756,65200.0
2007-04-20 10:15:00,68.45,68.45,68.38,68.4,47200.0,25.4756,25.4756,25.4496,25.457,47200.0
2007-04-20 10:20:00,68.41,68.45,68.39,68.41,42500.0,25.4607,25.4756,25.4533,25.4607,42500.0
2007-04-20 10:25:00,68.41,68.61,68.41,68.58,120100.0,25.4607,25.5352,25.4607,25.524,120100.0
2007-04-20 10:30:00,68.59,68.79,68.58,68.76,167500.0,25.5277,25.6022,25.524,25.591,167500.0
2007-04-20 10:35:00,68.76,68.77,68.69,68.69,44100.0,25.591,25.5947,25.565,25.565,44100.0
2007-04-20 10:40:00,68.68,68.68,68.55,68.55,63900.0,25.5612,25.5612,25.5128,25.5128,63900.0
2007-04-20 10:45:00,68.56,68.63,68.54,68.62,43700.0,25.5166,25.5426,25.5091,25.5389,43700.0
2007-04-20 10:50:00,68.63,68.68,68.57,68.65,49800.0,25.5426,25.5612,25.5203,25.5501,49800.0
2007-04-20 10:55:00,68.64,68.65,68.57,68.65,36300.0,25.5463,25.5501,25.5203,25.5501,36300.0
2007-04-20 11:00:00,68.66,68.66,68.6,68.6,10100.0,25.5538,25.5538,25.5315,25.5315,10100.0
2007-04-20 11:05:00,68.61,68.62,68.56,68.58,23600.0,25.5352,25.5389,25.5166,25.524,23600.0
2007-04-20 11:10:00,68.58,68.63,68.55,68.61,46200.0,25.524,25.5426,25.5128,25.5352,46200.0
2007-04-20 11:15:00,68.6,68.62,68.55,68.56,35700.0,25.5315,25.5389,25.5128,25.5166,35700.0
2007-04-20 11:20:00,68.55,68.55,68.48,68.51,41800.0,25.5128,25.5128,25.4868,25.498,41800.0
2007-04-20 11:25:00,68.51,68.53,68.48,68.5,36000.0,25.498,25.5054,25.4868,25.4942,36000.0
2007-04-20 11:30:00,68.47,68.61,68.45,68.54,49500.0,25.4831,25.5352,25.4756,25.5091,49500.0
2007-04-20 11:35:00,68.54,68.55,68.45,68.46,31600.0,25.5091,25.5128,25.4756,25.4794,31600.0
2007-04-20 11:40:00,68.46,68.49,68.41,68.44,32500.0,25.4794,25.4905,25.4607,25.4719,32500.0
2007-04-20 11:45:00,68.44,68.47,68.42,68.46,11800.0,25.4719,25.4831,25.4645,25.4794,11800.0
2007-04-20 11:50:00,68.45,68.48,68.41,68.41,13800.0,25.4756,25.4868,25.4607,25.4607,13800.0
2007-04-20 11:55:00,68.4,68.41,68.34,68.35,15600.0,25.457,25.4607,25.4347,25.4384,15600.0
2007-04-20 12:00:00,68.36,68.36,68.29,68.3,42300.0,25.4421,25.4421,25.4161,25.4198,42300.0
2007-04-20 12:05:00,68.3,68.31,68.3,68.3,36500.0,25.4198,25.4235,25.4198,25.4198,36500.0
2007-04-20 12:10:00,68.3,68.32,68.3,68.31,36700.0,25.4198,25.4272,25.4198,25.4235,36700.0
2007-04-20 12:15:00,68.31,68.32,68.28,68.29,39800.0,25.4235,25.4272,25.4124,25.4161,39800.0
2007-04-20 12:20:00,68.3,68.3,68.28,68.29,27300.0,25.4198,25.4198,25.4124,25.4161,27300.0
2007-04-20 12:25:00,68.29,68.31,68.28,68.3,35800.0,25.4161,25.4235,25.4124,25.4198,35800.0
2007-04-20 12:30:00,68.29,68.31,68.28,68.3,15000.0,25.4161,25.4235,25.4124,25.4198,15000.0
2007-04-20 12:35:00,68.3,68.3,68.2,68.21,32500.0,25.4198,25.4198,25.3826,25.3863,32500.0
2007-04-20 12:40:00,68.21,68.27,68.19,68.23,51500.0,25.3863,25.4086,25.3789,25.3938,51500.0
2007-04-20 12:45:00,68.23,68.26,68.21,68.25,20500.0,25.3938,25.4049,25.3863,25.4012,20500.0
2007-04-20 12:50:00,68.24,68.31,68.23,68.26,41500.0,25.3975,25.4235,25.3938,25.4049,41500.0
2007-04-20 12:55:00,68.26,68.3,68.26,68.29,24700.0,25.4049,25.4198,25.4049,25.4161,24700.0
2007-04-20 13:00:00,68.28,68.29,68.21,68.21,19100.0,25.4124,25.4161,25.3863,25.3863,19100.0
2007-04-20 13:05:00,68.21,68.26,68.21,68.24,20700.0,25.3863,25.4049,25.3863,25.3975,20700.0
2007-04-20 13:10:00,68.23,68.28,68.22,68.22,56300.0,25.3938,25.4124,25.39,25.39,56300.0
2007-04-20 13:15:00,68.24,68.28,68.23,68.26,43000.0,25.3975,25.4124,25.3938,25.4049,43000.0
2007-04-20 13:20:00,68.26,68.34,68.25,68.33,52900.0,25.4049,25.4347,25.4012,25.431,52900.0
2007-04-20 13:25:00,68.33,68.33,68.31,68.32,16500.0,25.431,25.431,25.4235,25.4272,16500.0
2007-04-20 13:30:00,68.32,68.35,68.31,68.34,46500.0,25.4272,25.4384,25.4235,25.4347,46500.0
2007-04-20 13:35:00,68.34,68.36,68.32,68.32,86200.0,25.4347,25.4421,25.4272,25.4272,86200.0
2007-04-20 13:40:00,68.32,68.32,68.28,68.3,25300.0,25.4272,25.4272,25.4124,25.4198,25300.0
2007-04-20 13:45:00,68.3,68.32,68.27,68.28,29800.0,25.4198,25.4272,25.4086,25.4124,29800.0
2007-04-20 13:50:00,68.28,68.29,68.27,68.29,12100.0,25.4124,25.4161,25.4086,25.4161,12100.0
2007-04-20 13:55:00,68.29,68.29,68.22,68.25,18700.0,25.4161,25.4161,25.39,25.4012,18700.0
2007-04-20 14:00:00,68.25,68.31,68.24,68.29,21700.0,25.4012,25.4235,25.3975,25.4161,21700.0
2007-04-20 14:05:00,68.29,68.32,68.26,68.29,29500.0,25.4161,25.4272,25.4049,25.4161,29500.0
2007-04-20 14:10:00,68.28,68.32,68.27,68.32,23600.0,25.4124,25.4272,25.4086,25.4272,23600.0
2007-04-20 14:15:00,68.31,68.32,68.29,68.3,34900.0,25.4235,25.4272,25.4161,25.4198,34900.0
2007-04-20 14:20:00,68.3,68.32,68.29,68.31,26100.0,25.4198,25.4272,25.4161,25.4235,26100.0
2007-04-20 14:25:00,68.32,68.32,68.3,68.32,16300.0,25.4272,25.4272,25.4198,25.4272,16300.0
2007-04-20 14:30:00,68.32,68.33,68.29,68.3,20000.0,25.4272,25.431,25.4161,25.4198,20000.0
2007-04-20 14:35:00,68.3,68.32,68.3,68.32,25200.0,25.4198,25.4272,25.4198,25.4272,25200.0
2007-04-20 14:40:00,68.31,68.34,68.31,68.32,29500.0,25.4235,25.4347,25.4235,25.4272,29500.0
2007-04-20 14:45:00,68.31,68.34,68.3,68.34,22300.0,25.4235,25.4347,25.4198,25.4347,22300.0
2007-04-20 14:50:00,68.34,68.36,68.33,68.34,41900.0,25.4347,25.4421,25.431,25.4347,41900.0
2007-04-20 14:55:00,68.34,68.36,68.33,68.34,13400.0,25.4347,25.4421,25.431,25.4347,13400.0
2007-04-20 15:00:00,68.34,68.34,68.32,68.32,16300.0,25.4347,25.4347,25.4272,25.4272,16300.0
2007-04-20 15:05:00,68.32,68.33,68.3,68.33,25100.0,25.4272,25.431,25.4198,25.431,25100.0
2007-04-20 15:10:00,68.32,68.39,68.31,68.39,45200.0,25.4272,25.4533,25.4235,25.4533,45200.0
2007-04-20 15:15:00,68.39,68.4,68.35,68.39,53400.0,25.4533,25.457,25.4384,25.4533,53400.0
2007-04-20 15:20:00,68.4,68.41,68.37,68.4,33600.0,25.457,25.4607,25.4459,25.457,33600.0
2007-04-20 15:25:00,68.39,68.45,68.39,68.44,38300.0,25.4533,25.4756,25.4533,25.4719,38300.0
2007-04-20 15:30:00,68.42,68.45,68.4,68.42,49700.0,25.4645,25.4756,25.457,25.4645,49700.0
2007-04-20 15:35:00,68.42,68.46,68.4,68.46,62800.0,25.4645,25.4794,25.457,25.4794,62800.0
2007-04-20 15:40:00,68.46,68.5,68.44,68.48,69300.0,25.4794,25.4942,25.4719,25.4868,69300.0
2007-04-20 15:45:00,68.48,68.55,68.48,68.53,75500.0,25.4868,25.5128,25.4868,25.5054,75500.0
2007-04-20 15:50:00,68.53,68.55,68.53,68.54,80500.0,25.5054,25.5128,25.5054,25.5091,80500.0
2007-04-20 15:55:00,68.54,68.66,68.53,68.66,114900.0,25.5091,25.5538,25.5054,25.5538,114900.0
2007-04-23 09:30:00,69.02,69.08,69.01,69.04,29400.0,25.6878,25.7101,25.6841,25.6952,29400.0
2007-04-23 09:35:00,69.02,69.09,69.0,69.06,162600.0,25.6878,25.7138,25.6803,25.7027,162600.0
2007-04-23 09:40:00,69.05,69.14,69.04,69.09,75000.0,25.6989,25.7324,25.6952,25.7138,75000.0
2007-04-23 09:45:00,69.1,69.14,69.07,69.14,50100.0,25.7175,25.7324,25.7064,25.7324,50100.0
2007-04-23 09:50:00,69.15,69.2,69.12,69.18,65600.0,25.7362,25.7548,25.725,25.7473,65600.0
2007-04-23 09:55:00,69.18,69.19,69.15,69.18,32000.0,25.7473,25.751,25.7362,25.7473,32000.0
2007-04-23 10:00:00,69.18,69.19,69.13,69.18,39500.0,25.7473,25.751,25.7287,25.7473,39500.0
2007-04-23 10:05:00,69.17,69.25,69.17,69.24,46200.0,25.7436,25.7734,25.7436,25.7697,46200.0
2007-04-23 10:10:00,69.24,69.35,69.24,69.33,84100.0,25.7697,25.8106,25.7697,25.8031,84100.0
2007-04-23 10:15:00,69.32,69.41,69.32,69.35,59400.0,25.7994,25.8329,25.7994,25.8106,59400.0
2007-04-23 10:20:00,69.36,69.44,69.31,69.43,67800.0,25.8143,25.8441,25.7957,25.8404,67800.0
2007-04-23 10:25:00,69.45,69.49,69.4,69.48,43900.0,25.8478,25.8627,25.8292,25.859,43900.0
2007-04-23 10:30:00,69.49,69.54,69.46,69.47,87800.0,25.8627,25.8813,25.8515,25.8553,87800.0
2007-04-23 10:35:00,69.47,69.54,69.47,69.53,117400.0,25.8553,25.8813,25.8553,25.8776,117400.0
2007-04-23 10:40:00,69.54,69.61,69.54,69.55,52200.0,25.8813,25.9074,25.8813,25.885,52200.0
2007-04-23 10:45:00,69.55,69.63,69.53,69.61,49800.0,25.885,25.9148,25.8776,25.9074,49800.0
2007-04-23 10:50:00,69.6,69.7,69.6,69.68,65100.0,25.9036,25.9409,25.9036,25.9334,65100.0
2007-04-23 10:55:00,69.68,69.75,69.67,69.69,32600.0,25.9334,25.9595,25.9297,25.9371,32600.0
2007-04-23 11:00:00,69.69,69.69,69.6,69.61,37000.0,25.9371,25.9371,25.9036,25.9074,37000.0
2007-04-23 11:05:00,69.62,69.62,69.42,69.43,65400.0,25.9111,25.9111,25.8366,25.8404,65400.0
2007-04-23 11:10:00,69.42,69.55,69.42,69.46,38300.0,25.8366,25.885,25.8366,25.8515,38300.0
2007-04-23 11:15:00,69.46,69.61,69.45,69.6,52100.0,25.8515,25.9074,25.8478,25.9036,52100.0
2007-04-23 11:20:00,69.59,69.61,69.47,69.54,56600.0,25.8999,25.9074,25.8553,25.8813,56600.0
2007-04-23 11:25:00,69.54,69.55,69.45,69.45,15200.0,25.8813,25.885,25.8478,25.8478,15200.0
2007-04-23 11:30:00,69.43,69.44,69.26,69.31,91300.0,25.8404,25.8441,25.7771,25.7957,91300.0
2007-04-23 11:35:00,69.32,69.34,69.22,69.26,33600.0,25.7994,25.8069,25.7622,25.7771,33600.0
2007-04-23 11:40:00,69.27,69.28,69.21,69.23,42600.0,25.7808,25.7845,25.7585,25.7659,42600.0
2007-04-23 11:45:00,69.23,69.23,69.2,69.2,14900.0,25.7659,25.7659,25.7548,25.7548,14900.0
2007-04-23 11:50:00,69.2,69.21,69.15,69.15,33600.0,25.7548,25.7585,25.7362,25.7362,33600.0
2007-04-23 11:55:00,69.16,69.23,69.07,69.2,42800.0,25.7399,25.7659,25.7064,25.7548,42800.0
2007-04-23 12:00:00,69.2,69.21,69.07,69.07,16800.0,25.7548,25.7585,25.7064,25.7064,16800.0
2007-04-23 12:05:00,69.06,69.06,68.95,69.0,36700.0,25.7027,25.7027,25.6617,25.6803,36700.0
2007-04-23 12:10:00,69.01,69.07,68.99,68.99,12600.0,25.6841,25.7064,25.6766,25.6766,12600.0
2007-04-23 12:15:00,68.98,69.02,68.97,68.98,12700.0,25.6729,25.6878,25.6692,25.6729,12700.0
2007-04-23 12:20:00,68.98,69.04,68.97,68.99,13100.0,25.6729,25.6952,25.6692,25.6766,13100.0
2007-04-23 12:25:00,68.99,69.03,68.93,68.94,54400.0,25.6766,25.6915,25.6543,25.658,54400.0
2007-04-23 12:30:00,68.94,69.0,68.93,68.97,32800.0,25.658,25.6803,25.6543,25.6692,32800.0
2007-04-23 12:35:00,68.98,68.99,68.89,68.93,24600.0,25.6729,25.6766,25.6394,25.6543,24600.0
2007-04-23 12:40:00,68.94,68.95,68.88,68.92,11800.0,25.658,25.6617,25.6357,25.6506,11800.0
2007-04-23 12:45:00,68.93,68.94,68.9,68.9,13800.0,25.6543,25.658,25.6431,25.6431,13800.0
2007-04-23 12:50:00,68.9,68.95,68.88,68.89,13100.0,25.6431,25.6617,25.6357,25.6394,13100.0
2007-04-23 12:55:00,68.89,68.93,68.87,68.89,14400.0,25.6394,25.6543,25.6319,25.6394,14400.0
2007-04-23 13:00:00,68.88,68.9,68.87,68.88,4500.0,25.6357,25.6431,25.6319,25.6357,4500.0
2007-04-23 13:05:00,68.88,68.99,68.88,68.99,25600.0,25.6357,25.6766,25.6357,25.6766,25600.0
2007-04-23 13:10:00,68.99,69.07,68.96,68.96,30300.0,25.6766,25.7064,25.6654,25.6654,30300.0
2007-04-23 13:15:00,68.96,68.97,68.89,68.96,19600.0,25.6654,25.6692,25.6394,25.6654,19600.0
2007-04-23 13:20:00,68.99,69.0,68.93,68.98,16500.0,25.6766,25.6803,25.6543,25.6729,16500.0
2007-04-23 13:25:00,68.98,69.03,68.98,69.01,22800.0,25.6729,25.6915,25.6729,25.6841,22800.0
2007-04-23 13:30:00,69.02,69.1,69.02,69.08,38400.0,25.6878,25.7175,25.6878,25.7101,38400.0
2007-04-23 13:35:00,69.06,69.07,68.98,68.98,7900.0,25.7027,25.7064,25.6729,25.6729,7900.0
2007-04-23 13:40:00,68.99,68.99,68.87,68.94,23900.0,25.6766,25.6766,25.6319,25.658,23900.0
2007-04-23 13:45:00,68.92,69.03,68.92,69.02,18400.0,25.6506,25.6915,25.6506,25.6878,18400.0
2007-04-23 13:50:00,69.01,69.01,68.85,68.86,57600.0,25.6841,25.6841,25.6245,25.6282,57600.0
2007-04-23 13:55:00,68.85,68.94,68.85,68.88,27900.0,25.6245,25.658,25.6245,25.6357,27900.0
2007-04-23 14:00:00,68.87,68.92,68.82,68.89,31200.0,25.6319,25.6506,25.6133,25.6394,31200.0
2007-04-23 14:05:00,68.89,68.95,68.86,68.89,37700.0,25.6394,25.6617,25.6282,25.6394,37700.0
2007-04-23 14:10:00,68.91,68.91,68.84,68.86,34100.0,25.6468,25.6468,25.6208,25.6282,34100.0
2007-04-23 14:15:00,68.87,68.89,68.84,68.87,30900.0,25.6319,25.6394,25.6208,25.6319,30900.0
2007-04-23 14:20:00,68.86,68.87,68.83,68.86,27900.0,25.6282,25.6319,25.6171,25.6282,27900.0
2007-04-23 14:25:00,68.86,68.87,68.81,68.83,38800.0,25.6282,25.6319,25.6096,25.6171,38800.0
2007-04-23 14:30:00,68.84,68.92,68.83,68.9,39400.0,25.6208,25.6506,25.6171,25.6431,39400.0
2007-04-23 14:35:00,68.9,68.9,68.82,68.84,40700.0,25.6431,25.6431,25.6133,25.6208,40700.0
2007-04-23 14:40:00,68.84,68.85,68.8,68.82,27800.0,25.6208,25.6245,25.6059,25.6133,27800.0
2007-04-23 14:45:00,68.83,68.89,68.82,68.87,27200.0,25.6171,25.6394,25.6133,25.6319,27200.0
2007-04-23 14:50:00,68.88,68.88,68.81,68.83,22500.0,25.6357,25.6357,25.6096,25.6171,22500.0
2007-04-23 14:55:00,68.84,68.84,68.81,68.83,11200.0,25.6208,25.6208,25.6096,25.6171,11200.0
2007-04-23 15:00:00,68.83,68.83,68.74,68.76,21500.0,25.6171,25.6171,25.5836,25.591,21500.0
2007-04-23 15:05:00,68.76,68.79,68.75,68.78,28300.0,25.591,25.6022,25.5873,25.5984,28300.0
2007-04-23 15:10:00,68.79,68.79,68.73,68.74,25600.0,25.6022,25.6022,25.5798,25.5836,25600.0
2007-04-23 15:15:00,68.74,68.76,68.73,68.76,36700.0,25.5836,25.591,25.5798,25.591,36700.0
2007-04-23 15:20:00,68.77,68.82,68.77,68.8,35600.0,25.5947,25.6133,25.5947,25.6059,35600.0
2007-04-23 15:25:00,68.8,68.82,68.79,68.8,32200.0,25.6059,25.6133,25.6022,25.6059,32200.0
2007-04-23 15:30:00,68.81,68.84,68.78,68.83,37500.0,25.6096,25.6208,25.5984,25.6171,37500.0
2007-04-23 15:35:00,68.84,68.89,68.84,68.87,51300.0,25.6208,25.6394,25.6208,25.6319,51300.0
2007-04-23 15:40:00,68.87,68.87,68.83,68.86,23300.0,25.6319,25.6319,25.6171,25.6282,23300.0
2007-04-23 15:45:00,68.87,68.87,68.81,68.81,40200.0,25.6319,25.6319,25.6096,25.6096,40200.0
2007-04-23 15:50:00,68.82,68.83,68.75,68.76,29900.0,25.6133,25.6171,25.5873,25.591,29900.0
2007-04-23 15:55:00,68.76,68.76,68.68,68.69,103200.0,25.591,25.591,25.5612,25.565,103200.0
2007-04-24 09:30:00,68.79,68.8,68.72,68.74,73100.0,25.6022,25.6059,25.5761,25.5836,73100.0
2007-04-24 09:35:00,68.74,68.82,68.7,68.7,80900.0,25.5836,25.6133,25.5687,25.5687,80900.0
2007-04-24 09:40:00,68.71,68.76,68.68,68.68,104200.0,25.5724,25.591,25.5612,25.5612,104200.0
2007-04-24 09:45:00,68.68,68.68,68.53,68.53,105500.0,25.5612,25.5612,25.5054,25.5054,105500.0
2007-04-24 09:50:00,68.54,68.57,68.52,68.53,55400.0,25.5091,25.5203,25.5017,25.5054,55400.0
2007-04-24 09:55:00,68.53,68.55,68.32,68.37,167100.0,25.5054,25.5128,25.4272,25.4459,167100.0
2007-04-24 10:00:00,68.36,68.4,68.2,68.36,188300.0,25.4421,25.457,25.3826,25.4421,188300.0
2007-04-24 10:05:00,68.36,68.36,68.16,68.25,122900.0,25.4421,25.4421,25.3677,25.4012,122900.0
2007-04-24 10:10:00,68.26,68.38,68.25,68.32,91700.0,25.4049,25.4496,25.4012,25.4272,91700.0
2007-04-24 10:15:00,68.33,68.38,68.26,68.28,77200.0,25.431,25.4496,25.4049,25.4124,77200.0
2007-04-24 10:20:00,68.26,68.32,68.15,68.2,86900.0,25.4049,25.4272,25.364,25.3826,86900.0
2007-04-24 10:25:00,68.19,68.31,68.16,68.29,85200.0,25.3789,25.4235,25.3677,25.4161,85200.0
2007-04-24 10:30:00,68.29,68.29,68.23,68.29,33800.0,25.4161,25.4161,25.3938,25.4161,33800.0
2007-04-24 10:35:00,68.28,68.28,68.1,68.26,77000.0,25.4124,25.4124,25.3454,25.4049,77000.0
2007-04-24 10:40:00,68.27,68.36,68.26,68.29,80800.0,25.4086,25.4421,25.4049,25.4161,80800.0
2007-04-24 10:45:00,68.29,68.36,68.28,68.29,53700.0,25.4161,25.4421,25.4124,25.4161,53700.0
2007-04-24 10:50:00,68.3,68.3,68.1,68.15,65800.0,25.4198,25.4198,25.3454,25.364,65800.0
2007-04-24 10:55:00,68.14,68.15,67.98,68.03,85800.0,25.3603,25.364,25.3007,25.3193,85800.0
2007-04-24 11:00:00,68.02,68.16,67.99,68.15,78200.0,25.3156,25.3677,25.3044,25.364,78200.0
2007-04-24 11:05:00,68.15,68.19,68.11,68.14,43200.0,25.364,25.3789,25.3491,25.3603,43200.0
2007-04-24 11:10:00,68.16,68.22,68.15,68.18,28400.0,25.3677,25.39,25.364,25.3751,28400.0
2007-04-24 11:15:00,68.17,68.18,68.07,68.11,31300.0,25.3714,25.3751,25.3342,25.3491,31300.0
2007-04-24 11:20:00,68.12,68.14,68.09,68.12,22500.0,25.3528,25.3603,25.3416,25.3528,22500.0
2007-04-24 11:25:00,68.12,68.2,68.11,68.19,50500.0,25.3528,25.3826,25.3491,25.3789,50500.0
2007-04-24 11:30:00,68.2,68.22,68.11,68.22,113900.0,25.3826,25.39,25.3491,25.39,113900.0
2007-04-24 11:35:00,68.22,68.27,68.19,68.19,40600.0,25.39,25.4086,25.3789,25.3789,40600.0
2007-04-24 11:40:00,68.18,68.19,68.09,68.11,20900.0,25.3751,25.3789,25.3416,25.3491,20900.0
2007-04-24 11:45:00,68.1,68.12,68.02,68.04,19200.0,25.3454,25.3528,25.3156,25.323,19200.0
2007-04-24 11:50:00,68.04,68.06,67.91,67.92,88300.0,25.323,25.3305,25.2747,25.2784,88300.0
2007-04-24 11:55:00,67.91,67.95,67.87,67.91,45800.0,25.2747,25.2895,25.2598,25.2747,45800.0
2007-04-24 12:00:00,67.91,67.95,67.87,67.91,55500.0,25.2747,25.2895,25.2598,25.2747,55500.0
2007-04-24 12:05:00,67.91,67.98,67.91,67.97,34000.0,25.2747,25.3007,25.2747,25.297,34000.0
2007-04-24 12:10:00,67.96,67.98,67.92,67.93,17500.0,25.2933,25.3007,25.2784,25.2821,17500.0
2007-04-24 12:15:00,67.93,67.94,67.84,67.84,27300.0,25.2821,25.2858,25.2486,25.2486,27300.0
2007-04-24 12:20:00,67.85,67.94,67.83,67.93,39200.0,25.2523,25.2858,25.2449,25.2821,39200.0
2007-04-24 12:25:00,67.93,67.97,67.89,67.91,26300.0,25.2821,25.297,25.2672,25.2747,26300.0
2007-04-24 12:30:00,67.9,67.9,67.86,67.88,15700.0,25.2709,25.2709,25.256,25.2635,15700.0
2007-04-24 12:35:00,67.87,67.87,67.83,67.83,6200.0,25.2598,25.2598,25.2449,25.2449,6200.0
2007-04-24 12:40:00,67.83,67.86,67.81,67.86,15800.0,25.2449,25.256,25.2374,25.256,15800.0
2007-04-24 12:45:00,67.85,67.85,67.81,67.82,9200.0,25.2523,25.2523,25.2374,25.2412,9200.0
2007-04-24 12:50:00,67.81,67.86,67.81,67.81,26900.0,25.2374,25.256,25.2374,25.2374,26900.0
2007-04-24 12:55:00,67.8,67.83,67.8,67.82,7500.0,25.2337,25.2449,25.2337,25.2412,7500.0
2007-04-24 13:00:00,67.82,67.85,67.8,67.8,32700.0,25.2412,25.2523,25.2337,25.2337,32700.0
2007-04-24 13:05:00,67.8,67.83,67.8,67.83,23700.0,25.2337,25.2449,25.2337,25.2449,23700.0
2007-04-24 13:10:00,67.82,67.85,67.8,67.8,23700.0,25.2412,25.2523,25.2337,25.2337,23700.0
2007-04-24 13:15:00,67.8,67.82,67.77,67.8,26200.0,25.2337,25.2412,25.2225,25.2337,26200.0
2007-04-24 13:20:00,67.8,67.83,67.71,67.75,30900.0,25.2337,25.2449,25.2002,25.2151,30900.0
2007-04-24 13:25:00,67.76,67.84,67.75,67.81,13600.0,25.2188,25.2486,25.2151,25.2374,13600.0
2007-04-24 13:30:00,67.82,67.86,67.82,67.85,25000.0,25.2412,25.256,25.2412,25.2523,25000.0
2007-04-24 13:35:00,67.84,67.87,67.83,67.85,30900.0,25.2486,25.2598,25.2449,25.2523,30900.0
2007-04-24 13:40:00,67.84,67.9,67.84,67.85,12800.0,25.2486,25.2709,25.2486,25.2523,12800.0
2007-04-24 13:45:00,67.84,67.85,67.74,67.78,42500.0,25.2486,25.2523,25.2114,25.2263,42500.0
2007-04-24 13:50:00,67.79,67.82,67.79,67.79,9500.0,25.23,25.2412,25.23,25.23,9500.0
2007-04-24 13:55:00,67.8,67.87,67.78,67.87,24000.0,25.2337,25.2598,25.2263,25.2598,24000.0
2007-04-24 14:00:00,67.87,67.87,67.8,67.82,22900.0,25.2598,25.2598,25.2337,25.2412,22900.0
2007-04-24 14:05:00,67.83,67.83,67.82,67.82,29900.0,25.2449,25.2449,25.2412,25.2412,29900.0
2007-04-24 14:10:00,67.83,67.87,67.82,67.86,67200.0,25.2449,25.2598,25.2412,25.256,67200.0
2007-04-24 14:15:00,67.87,67.93,67.87,67.88,27400.0,25.2598,25.2821,25.2598,25.2635,27400.0
2007-04-24 14:20:00,67.9,67.92,67.82,67.86,13500.0,25.2709,25.2784,25.2412,25.256,13500.0
2007-04-24 14:25:00,67.87,67.91,67.85,67.85,9400.0,25.2598,25.2747,25.2523,25.2523,9400.0
2007-04-24 14:30:00,67.85,67.93,67.85,67.86,27700.0,25.2523,25.2821,25.2523,25.256,27700.0
2007-04-24 14:35:00,67.86,67.91,67.86,67.89,51600.0,25.256,25.2747,25.256,25.2672,51600.0
2007-04-24 14:40:00,67.89,67.92,67.81,67.82,55300.0,25.2672,25.2784,25.2374,25.2412,55300.0
2007-04-24 14:45:00,67.83,67.85,67.74,67.77,46500.0,25.2449,25.2523,25.2114,25.2225,46500.0
2007-04-24 14:50:00,67.75,67.82,67.73,67.74,43400.0,25.2151,25.2412,25.2077,25.2114,43400.0
2007-04-24 14:55:00,67.73,67.79,67.73,67.76,32300.0,25.2077,25.23,25.2077,25.2188,32300.0
2007-04-24 15:00:00,67.75,67.76,67.73,67.75,38400.0,25.2151,25.2188,25.2077,25.2151,38400.0
2007-04-24 15:05:00,67.75,67.81,67.75,67.79,32800.0,25.2151,25.2374,25.2151,25.23,32800.0
2007-04-24 15:10:00,67.8,67.83,67.79,67.82,33800.0,25.2337,25.2449,25.23,25.2412,33800.0
2007-04-24 15:15:00,67.82,67.97,67.81,67.88,51100.0,25.2412,25.297,25.2374,25.2635,51100.0
2007-04-24 15:20:00,67.88,67.89,67.86,67.86,26900.0,25.2635,25.2672,25.256,25.256,26900.0
2007-04-24 15:25:00,67.87,67.88,67.87,67.88,26400.0,25.2598,25.2635,25.2598,25.2635,26400.0
2007-04-24 15:30:00,67.88,67.88,67.86,67.88,80000.0,25.2635,25.2635,25.256,25.2635,80000.0
2007-04-24 15:35:00,67.88,67.93,67.87,67.91,72200.0,25.2635,25.2821,25.2598,25.2747,72200.0
2007-04-24 15:40:00,67.92,67.95,67.84,67.84,64800.0,25.2784,25.2895,25.2486,25.2486,64800.0
2007-04-24 15:45:00,67.85,67.9,67.84,67.89,67600.0,25.2523,25.2709,25.2486,25.2672,67600.0
2007-04-24 15:50:00,67.89,67.92,67.85,67.87,84900.0,25.2672,25.2784,25.2523,25.2598,84900.0
2007-04-24 15:55:00,67.86,67.87,67.77,67.81,94000.0,25.256,25.2598,25.2225,25.2374,94000.0
2007-04-25 09:30:00,68.57,68.63,68.56,68.62,148300.0,25.5203,25.5426,25.5166,25.5389,148300.0
2007-04-25 09:35:00,68.63,68.67,68.57,68.58,59800.0,25.5426,25.5575,25.5203,25.524,59800.0
2007-04-25 09:40:00,68.57,68.66,68.51,68.55,91700.0,25.5203,25.5538,25.498,25.5128,91700.0
2007-04-25 09:45:00,68.52,68.54,68.49,68.53,124700.0,25.5017,25.5091,25.4905,25.5054,124700.0
2007-04-25 09:50:00,68.53,68.56,68.45,68.49,124700.0,25.5054,25.5166,25.4756,25.4905,124700.0
2007-04-25 09:55:00,68.5,68.52,68.43,68.48,83500.0,25.4942,25.5017,25.4682,25.4868,83500.0
2007-04-25 10:00:00,68.49,68.57,68.45,68.56,101500.0,25.4905,25.5203,25.4756,25.5166,101500.0
2007-04-25 10:05:00,68.55,68.56,68.49,68.51,72900.0,25.5128,25.5166,25.4905,25.498,72900.0
2007-04-25 10:10:00,68.51,68.58,68.5,68.57,103200.0,25.498,25.524,25.4942,25.5203,103200.0
2007-04-25 10:15:00,68.57,68.59,68.51,68.59,40000.0,25.5203,25.5277,25.498,25.5277,40000.0
2007-04-25 10:20:00,68.58,68.61,68.54,68.61,40400.0,25.524,25.5352,25.5091,25.5352,40400.0
2007-04-25 10:25:00,68.61,68.63,68.53,68.58,38200.0,25.5352,25.5426,25.5054,25.524,38200.0
2007-04-25 10:30:00,68.58,68.76,68.52,68.69,117800.0,25.524,25.591,25.5017,25.565,117800.0
2007-04-25 10:35:00,68.68,68.81,68.68,68.81,64700.0,25.5612,25.6096,25.5612,25.6096,64700.0
2007-04-25 10:40:00,68.82,68.84,68.71,68.78,125700.0,25.6133,25.6208,25.5724,25.5984,125700.0
2007-04-25 10:45:00,68.77,68.88,68.77,68.81,73100.0,25.5947,25.6357,25.5947,25.6096,73100.0
2007-04-25 10:50:00,68.82,68.83,68.7,68.76,60200.0,25.6133,25.6171,25.5687,25.591,60200.0
2007-04-25 10:55:00,68.76,68.84,68.74,68.8,45900.0,25.591,25.6208,25.5836,25.6059,45900.0
2007-04-25 11:00:00,68.79,68.87,68.79,68.87,63200.0,25.6022,25.6319,25.6022,25.6319,63200.0
2007-04-25 11:05:00,68.87,68.94,68.83,68.88,62100.0,25.6319,25.658,25.6171,25.6357,62100.0
2007-04-25 11:10:00,68.88,68.93,68.85,68.93,59000.0,25.6357,25.6543,25.6245,25.6543,59000.0
2007-04-25 11:15:00,68.92,68.92,68.83,68.86,42500.0,25.6506,25.6506,25.6171,25.6282,42500.0
2007-04-25 11:20:00,68.86,68.91,68.78,68.81,62700.0,25.6282,25.6468,25.5984,25.6096,62700.0
2007-04-25 11:25:00,68.81,68.83,68.73,68.73,33100.0,25.6096,25.6171,25.5798,25.5798,33100.0
2007-04-25 11:30:00,68.73,68.73,68.65,68.67,36900.0,25.5798,25.5798,25.5501,25.5575,36900.0
2007-04-25 11:35:00,68.67,68.68,68.6,68.6,21500.0,25.5575,25.5612,25.5315,25.5315,21500.0
2007-04-25 11:40:00,68.59,68.65,68.57,68.64,22500.0,25.5277,25.5501,25.5203,25.5463,22500.0
2007-04-25 11:45:00,68.65,68.75,68.65,68.71,33700.0,25.5501,25.5873,25.5501,25.5724,33700.0
2007-04-25 11:50:00,68.72,68.85,68.71,68.77,53600.0,25.5761,25.6245,25.5724,25.5947,53600.0
2007-04-25 11:55:00,68.77,68.88,68.76,68.79,36700.0,25.5947,25.6357,25.591,25.6022,36700.0
2007-04-25 12:00:00,68.8,68.8,68.72,68.76,19300.0,25.6059,25.6059,25.5761,25.591,19300.0
2007-04-25 12:05:00,68.76,68.79,68.74,68.78,10100.0,25.591,25.6022,25.5836,25.5984,10100.0
2007-04-25 12:10:00,68.79,68.79,68.76,68.77,9000.0,25.6022,25.6022,25.591,25.5947,9000.0
2007-04-25 12:15:00,68.78,68.85,68.77,68.77,19300.0,25.5984,25.6245,25.5947,25.5947,19300.0
2007-04-25 12:20:00,68.77,68.77,68.69,68.69,22600.0,25.5947,25.5947,25.565,25.565,22600.0
2007-04-25 12:25:00,68.69,68.73,68.68,68.73,24100.0,25.565,25.5798,25.5612,25.5798,24100.0
2007-04-25 12:30:00,68.73,68.75,68.68,68.68,19300.0,25.5798,25.5873,25.5612,25.5612,19300.0
2007-04-25 12:35:00,68.67,68.74,68.65,68.66,54000.0,25.5575,25.5836,25.5501,25.5538,54000.0
2007-04-25 12:40:00,68.66,68.77,68.66,68.71,60700.0,25.5538,25.5947,25.5538,25.5724,60700.0
2007-04-25 12:45:00,68.72,68.86,68.71,68.76,60100.0,25.5761,25.6282,25.5724,25.591,60100.0
2007-04-25 12:50:00,68.75,68.84,68.75,68.82,31900.0,25.5873,25.6208,25.5873,25.6133,31900.0
2007-04-25 12:55:00,68.8,68.83,68.76,68.81,37700.0,25.6059,25.6171,25.591,25.6096,37700.0
2007-04-25 13:00:00,68.81,68.84,68.8,68.81,17400.0,25.6096,25.6208,25.6059,25.6096,17400.0
2007-04-25 13:05:00,68.81,68.87,68.8,68.87,35000.0,25.6096,25.6319,25.6059,25.6319,35000.0
2007-04-25 13:10:00,68.87,68.89,68.86,68.86,13500.0,25.6319,25.6394,25.6282,25.6282,13500.0
2007-04-25 13:15:00,68.87,68.91,68.83,68.83,31900.0,25.6319,25.6468,25.6171,25.6171,31900.0
2007-04-25 13:20:00,68.83,68.84,68.8,68.81,22600.0,25.6171,25.6208,25.6059,25.6096,22600.0
2007-04-25 13:25:00,68.82,68.82,68.74,68.77,19100.0,25.6133,25.6133,25.5836,25.5947,19100.0
2007-04-25 13:30:00,68.77,68.83,68.77,68.82,36300.0,25.5947,25.6171,25.5947,25.6133,36300.0
2007-04-25 13:35:00,68.82,68.86,68.8,68.85,27800.0,25.6133,25.6282,25.6059,25.6245,27800.0
2007-04-25 13:40:00,68.85,68.85,68.8,68.81,23800.0,25.6245,25.6245,25.6059,25.6096,23800.0
2007-04-25 13:45:00,68.81,68.87,68.81,68.85,24000.0,25.6096,25.6319,25.6096,25.6245,24000.0
2007-04-25 13:50:00,68.85,68.88,68.84,68.84,13400.0,25.6245,25.6357,25.6208,25.6208,13400.0
2007-04-25 13:55:00,68.84,68.9,68.83,68.88,32100.0,25.6208,25.6431,25.6171,25.6357,32100.0
2007-04-25 14:00:00,68.87,68.9,68.85,68.88,28500.0,25.6319,25.6431,25.6245,25.6357,28500.0
2007-04-25 14:05:00,68.88,68.96,68.87,68.9,62200.0,25.6357,25.6654,25.6319,25.6431,62200.0
2007-04-25 14:10:00,68.91,68.98,68.88,68.93,51500.0,25.6468,25.6729,25.6357,25.6543,51500.0
2007-04-25 14:15:00,68.93,68.95,68.88,68.88,27700.0,25.6543,25.6617,25.6357,25.6357,27700.0
2007-04-25 14:20:00,68.89,68.93,68.88,68.93,23500.0,25.6394,25.6543,25.6357,25.6543,23500.0
2007-04-25 14:25:00,68.93,68.93,68.81,68.84,30400.0,25.6543,25.6543,25.6096,25.6208,30400.0
2007-04-25 14:30:00,68.84,68.96,68.79,68.96,48400.0,25.6208,25.6654,25.6022,25.6654,48400.0
2007-04-25 14:35:00,68.95,68.96,68.88,68.89,29700.0,25.6617,25.6654,25.6357,25.6394,29700.0
2007-04-25 14:40:00,68.88,68.89,68.82,68.86,33500.0,25.6357,25.6394,25.6133,25.6282,33500.0
2007-04-25 14:45:00,68.86,68.89,68.84,68.85,27600.0,25.6282,25.6394,25.6208,25.6245,27600.0
2007-04-25 14:50:00,68.86,68.9,68.85,68.85,26200.0,25.6282,25.6431,25.6245,25.6245,26200.0
2007-04-25 14:55:00,68.86,68.9,68.84,68.84,34900.0,25.6282,25.6431,25.6208,25.6208,34900.0
2007-04-25 15:00:00,68.84,68.89,68.84,68.89,24900.0,25.6208,25.6394,25.6208,25.6394,24900.0
2007-04-25 15:05:00,68.9,68.91,68.89,68.91,38300.0,25.6431,25.6468,25.6394,25.6468,38300.0
2007-04-25 15:10:00,68.9,68.93,68.82,68.87,68900.0,25.6431,25.6543,25.6133,25.6319,68900.0
2007-04-25 15:15:00,68.87,68.88,68.84,68.84,27800.0,25.6319,25.6357,25.6208,25.6208,27800.0
2007-04-25 15:20:00,68.85,68.87,68.78,68.87,30500.0,25.6245,25.6319,25.5984,25.6319,30500.0
2007-04-25 15:25:00,68.87,68.92,68.83,68.92,49400.0,25.6319,25.6506,25.6171,25.6506,49400.0
2007-04-25 15:30:00,68.92,68.94,68.86,68.94,60500.0,25.6506,25.658,25.6282,25.658,60500.0
2007-04-25 15:35:00,68.94,68.96,68.93,68.95,90300.0,25.658,25.6654,25.6543,25.6617,90300.0
2007-04-25 15:40:00,68.95,68.98,68.93,68.98,44000.0,25.6617,25.6729,25.6543,25.6729,44000.0
2007-04-25 15:45:00,68.97,68.98,68.93,68.95,108800.0,25.6692,25.6729,25.6543,25.6617,108800.0
2007-04-25 15:50:00,68.95,68.96,68.93,68.95,89800.0,25.6617,25.6654,25.6543,25.6617,89800.0
2007-04-25 15:55:00,68.95,69.05,68.94,69.04,172000.0,25.6617,25.6989,25.658,25.6952,172000.0
2007-04-26 09:30:00,68.18,68.23,68.18,68.23,5200.0,25.3751,25.3938,25.3751,25.3938,5200.0
2007-04-26 09:35:00,68.23,68.24,68.16,68.17,161700.0,25.3938,25.3975,25.3677,25.3714,161700.0
2007-04-26 09:40:00,68.17,68.2,68.16,68.19,67900.0,25.3714,25.3826,25.3677,25.3789,67900.0
2007-04-26 09:45:00,68.19,68.2,68.0,68.1,75900.0,25.3789,25.3826,25.3082,25.3454,75900.0
2007-04-26 09:50:00,68.08,68.1,68.02,68.06,44600.0,25.3379,25.3454,25.3156,25.3305,44600.0
2007-04-26 09:55:00,68.06,68.08,67.82,67.85,106000.0,25.3305,25.3379,25.2412,25.2523,106000.0
2007-04-26 10:00:00,67.85,67.95,67.83,67.88,81000.0,25.2523,25.2895,25.2449,25.2635,81000.0
2007-04-26 10:05:00,67.88,67.99,67.88,67.96,77500.0,25.2635,25.3044,25.2635,25.2933,77500.0
2007-04-26 10:10:00,67.96,67.96,67.82,67.91,51800.0,25.2933,25.2933,25.2412,25.2747,51800.0
2007-04-26 10:15:00,67.9,67.92,67.77,67.87,68900.0,25.2709,25.2784,25.2225,25.2598,68900.0
2007-04-26 10:20:00,67.87,67.91,67.79,67.86,33700.0,25.2598,25.2747,25.23,25.256,33700.0
2007-04-26 10:25:00,67.87,67.96,67.86,67.95,120300.0,25.2598,25.2933,25.256,25.2895,120300.0
2007-04-26 10:30:00,67.94,68.03,67.94,68.01,63600.0,25.2858,25.3193,25.2858,25.3119,63600.0
2007-04-26 10:35:00,68.04,68.18,67.98,68.1,109400.0,25.323,25.3751,25.3007,25.3454,109400.0
2007-04-26 10:40:00,68.11,68.17,68.07,68.16,66300.0,25.3491,25.3714,25.3342,25.3677,66300.0
2007-04-26 10:45:00,68.16,68.22,68.1,68.19,63000.0,25.3677,25.39,25.3454,25.3789,63000.0
2007-04-26 10:50:00,68.17,68.17,68.08,68.08,37500.0,25.3714,25.3714,25.3379,25.3379,37500.0
2007-04-26 10:55:00,68.08,68.15,68.08,68.14,56100.0,25.3379,25.364,25.3379,25.3603,56100.0
2007-04-26 11:00:00,68.14,68.17,68.08,68.08,27200.0,25.3603,25.3714,25.3379,25.3379,27200.0
2007-04-26 11:05:00,68.09,68.27,68.09,68.19,54500.0,25.3416,25.4086,25.3416,25.3789,54500.0
2007-04-26 11:10:00,68.18,68.22,68.17,68.2,54700.0,25.3751,25.39,25.3714,25.3826,54700.0
2007-04-26 11:15:00,68.2,68.2,68.13,68.16,30700.0,25.3826,25.3826,25.3565,25.3677,30700.0
2007-04-26 11:20:00,68.16,68.19,68.07,68.09,38300.0,25.3677,25.3789,25.3342,25.3416,38300.0
2007-04-26 11:25:00,68.09,68.13,68.08,68.11,29700.0,25.3416,25.3565,25.3379,25.3491,29700.0
2007-04-26 11:30:00,68.11,68.13,68.08,68.12,21300.0,25.3491,25.3565,25.3379,25.3528,21300.0
2007-04-26 11:35:00,68.12,68.19,68.12,68.16,28900.0,25.3528,25.3789,25.3528,25.3677,28900.0
2007-04-26 11:40:00,68.15,68.18,68.1,68.13,25300.0,25.364,25.3751,25.3454,25.3565,25300.0
2007-04-26 11:45:00,68.14,68.23,68.14,68.18,35000.0,25.3603,25.3938,25.3603,25.3751,35000.0
2007-04-26 11:50:00,68.17,68.22,68.13,68.13,39300.0,25.3714,25.39,25.3565,25.3565,39300.0
2007-04-26 11:55:00,68.12,68.13,68.06,68.09,51300.0,25.3528,25.3565,25.3305,25.3416,51300.0
2007-04-26 12:00:00,68.09,68.16,68.09,68.11,40700.0,25.3416,25.3677,25.3416,25.3491,40700.0
2007-04-26 12:05:00,68.1,68.11,68.07,68.09,58600.0,25.3454,25.3491,25.3342,25.3416,58600.0
2007-04-26 12:10:00,68.09,68.16,68.08,68.15,17000.0,25.3416,25.3677,25.3379,25.364,17000.0
2007-04-26 12:15:00,68.14,68.23,68.13,68.23,20100.0,25.3603,25.3938,25.3565,25.3938,20100.0
2007-04-26 12:20:00,68.21,68.24,68.16,68.16,17700.0,25.3863,25.3975,25.3677,25.3677,17700.0
2007-04-26 12:25:00,68.16,68.16,68.11,68.11,13900.0,25.3677,25.3677,25.3491,25.3491,13900.0
2007-04-26 12:30:00,68.13,68.17,68.11,68.17,15200.0,25.3565,25.3714,25.3491,25.3714,15200.0
2007-04-26 12:35:00,68.17,68.23,68.17,68.2,25100.0,25.3714,25.3938,25.3714,25.3826,25100.0
2007-04-26 12:40:00,68.21,68.23,68.18,68.19,15500.0,25.3863,25.3938,25.3751,25.3789,15500.0
2007-04-26 12:45:00,68.19,68.21,68.19,68.2,2600.0,25.3789,25.3863,25.3789,25.3826,2600.0
2007-04-26 12:50:00,68.2,68.21,68.19,68.2,7100.0,25.3826,25.3863,25.3789,25.3826,7100.0
2007-04-26 12:55:00,68.2,68.25,68.18,68.19,27300.0,25.3826,25.4012,25.3751,25.3789,27300.0
2007-04-26 13:00:00,68.18,68.26,68.18,68.26,30700.0,25.3751,25.4049,25.3751,25.4049,30700.0
2007-04-26 13:05:00,68.26,68.37,68.21,68.35,55700.0,25.4049,25.4459,25.3863,25.4384,55700.0
2007-04-26 13:10:00,68.36,68.39,68.31,68.32,32600.0,25.4421,25.4533,25.4235,25.4272,32600.0
2007-04-26 13:15:00,68.31,68.38,68.29,68.31,33100.0,25.4235,25.4496,25.4161,25.4235,33100.0
2007-04-26 13:20:00,68.32,68.34,68.25,68.28,14100.0,25.4272,25.4347,25.4012,25.4124,14100.0
2007-04-26 13:25:00,68.28,68.28,68.22,68.22,16900.0,25.4124,25.4124,25.39,25.39,16900.0
2007-04-26 13:30:00,68.21,68.22,68.19,68.2,22800.0,25.3863,25.39,25.3789,25.3826,22800.0
2007-04-26 13:35:00,68.21,68.21,68.19,68.2,8500.0,25.3863,25.3863,25.3789,25.3826,8500.0
2007-04-26 13:40:00,68.19,68.2,68.13,68.13,21900.0,25.3789,25.3826,25.3565,25.3565,21900.0
2007-04-26 13:45:00,68.13,68.23,68.13,68.2,47100.0,25.3565,25.3938,25.3565,25.3826,47100.0
2007-04-26 13:50:00,68.21,68.28,68.17,68.18,30600.0,25.3863,25.4124,25.3714,25.3751,30600.0
2007-04-26 13:55:00,68.17,68.19,68.14,68.18,38300.0,25.3714,25.3789,25.3603,25.3751,38300.0
2007-04-26 14:00:00,68.17,68.17,68.05,68.08,38100.0,25.3714,25.3714,25.3268,25.3379,38100.0
2007-04-26 14:05:00,68.07,68.18,68.06,68.18,31500.0,25.3342,25.3751,25.3305,25.3751,31500.0
2007-04-26 14:10:00,68.19,68.19,68.14,68.18,23100.0,25.3789,25.3789,25.3603,25.3751,23100.0
2007-04-26 14:15:00,68.19,68.24,68.17,68.19,30100.0,25.3789,25.3975,25.3714,25.3789,30100.0
2007-04-26 14:20:00,68.2,68.26,68.2,68.24,39300.0,25.3826,25.4049,25.3826,25.3975,39300.0
2007-04-26 14:25:00,68.25,68.29,68.2,68.2,32800.0,25.4012,25.4161,25.3826,25.3826,32800.0
2007-04-26 14:30:00,68.2,68.21,68.12,68.16,27500.0,25.3826,25.3863,25.3528,25.3677,27500.0
2007-04-26 14:35:00,68.16,68.27,68.16,68.24,38500.0,25.3677,25.4086,25.3677,25.3975,38500.0
2007-04-26 14:40:00,68.24,68.3,68.2,68.27,40600.0,25.3975,25.4198,25.3826,25.4086,40600.0
2007-04-26 14:45:00,68.24,68.3,68.22,68.27,45100.0,25.3975,25.4198,25.39,25.4086,45100.0
2007-04-26 14:50:00,68.28,68.28,68.21,68.24,53600.0,25.4124,25.4124,25.3863,25.3975,53600.0
2007-04-26 14:55:00,68.22,68.22,68.16,68.16,68300.0,25.39,25.39,25.3677,25.3677,68300.0
2007-04-26 15:00:00,68.15,68.17,68.12,68.14,100200.0,25.364,25.3714,25.3528,25.3603,100200.0
2007-04-26 15:05:00,68.13,68.16,68.12,68.15,55900.0,25.3565,25.3677,25.3528,25.364,55900.0
2007-04-26 15:10:00,68.15,68.17,68.14,68.15,63600.0,25.364,25.3714,25.3603,25.364,63600.0
2007-04-26 15:15:00,68.14,68.17,68.14,68.16,35200.0,25.3603,25.3714,25.3603,25.3677,35200.0
2007-04-26 15:20:00,68.16,68.16,68.08,68.09,66500.0,25.3677,25.3677,25.3379,25.3416,66500.0
2007-04-26 15:25:00,68.09,68.11,68.08,68.1,19600.0,25.3416,25.3491,25.3379,25.3454,19600.0
2007-04-26 15:30:00,68.1,68.11,68.09,68.1,25200.0,25.3454,25.3491,25.3416,25.3454,25200.0
2007-04-26 15:35:00,68.1,68.12,68.09,68.11,44900.0,25.3454,25.3528,25.3416,25.3491,44900.0
2007-04-26 15:40:00,68.12,68.12,68.09,68.1,30500.0,25.3528,25.3528,25.3416,25.3454,30500.0
2007-04-26 15:45:00,68.1,68.11,68.09,68.09,37600.0,25.3454,25.3491,25.3416,25.3416,37600.0
2007-04-26 15:50:00,68.1,68.11,68.08,68.09,50400.0,25.3454,25.3491,25.3379,25.3416,50400.0
2007-04-26 15:55:00,68.1,68.1,68.05,68.05,45200.0,25.3454,25.3454,25.3268,25.3268,45200.0
2007-04-27 09:30:00,67.45,67.53,67.45,67.53,3500.0,25.1035,25.1332,25.1035,25.1332,3500.0
2007-04-27 09:35:00,67.52,67.53,67.44,67.46,114700.0,25.1295,25.1332,25.0997,25.1072,114700.0
2007-04-27 09:40:00,67.46,67.51,67.43,67.5,46200.0,25.1072,25.1258,25.096,25.1221,46200.0
2007-04-27 09:45:00,67.49,67.58,67.49,67.53,51500.0,25.1183,25.1518,25.1183,25.1332,51500.0
2007-04-27 09:50:00,67.54,67.63,67.54,67.57,35300.0,25.1369,25.1704,25.1369,25.1481,35300.0
2007-04-27 09:55:00,67.56,67.57,67.5,67.54,62500.0,25.1444,25.1481,25.1221,25.1369,62500.0
2007-04-27 10:00:00,67.54,67.63,67.48,67.48,148000.0,25.1369,25.1704,25.1146,25.1146,148000.0
2007-04-27 10:05:00,67.49,67.55,67.48,67.49,78100.0,25.1183,25.1407,25.1146,25.1183,78100.0
2007-04-27 10:10:00,67.49,67.5,67.41,67.44,56000.0,25.1183,25.1221,25.0886,25.0997,56000.0
2007-04-27 10:15:00,67.44,67.47,67.43,67.43,30700.0,25.0997,25.1109,25.096,25.096,30700.0
2007-04-27 10:20:00,67.43,67.54,67.43,67.5,47100.0,25.096,25.1369,25.096,25.1221,47100.0
2007-04-27 10:25:00,67.5,67.69,67.45,67.65,107100.0,25.1221,25.1928,25.1035,25.1779,107100.0
2007-04-27 10:30:00,67.65,67.7,67.59,67.6,60300.0,25.1779,25.1965,25.1556,25.1593,60300.0
2007-04-27 10:35:00,67.6,67.63,67.51,67.61,40000.0,25.1593,25.1704,25.1258,25.163,40000.0
2007-04-27 10:40:00,67.61,67.61,67.53,67.56,16700.0,25.163,25.163,25.1332,25.1444,16700.0
2007-04-27 10:45:00,67.55,67.55,67.46,67.51,39700.0,25.1407,25.1407,25.1072,25.1258,39700.0
2007-04-27 10:50:00,67.5,67.51,67.42,67.44,32600.0,25.1221,25.1258,25.0923,25.0997,32600.0
2007-04-27 10:55:00,67.44,67.48,67.32,67.35,87600.0,25.0997,25.1146,25.0551,25.0662,87600.0
2007-04-27 11:00:00,67.35,67.43,67.34,67.37,63900.0,25.0662,25.096,25.0625,25.0737,63900.0
2007-04-27 11:05:00,67.37,67.4,67.3,67.32,57700.0,25.0737,25.0848,25.0476,25.0551,57700.0
2007-04-27 11:10:00,67.32,67.32,67.24,67.28,33200.0,25.0551,25.0551,25.0253,25.0402,33200.0
2007-04-27 11:15:00,67.28,67.32,67.22,67.32,43000.0,25.0402,25.0551,25.0179,25.0551,43000.0
2007-04-27 11:20:00,67.31,67.33,67.27,67.27,56200.0,25.0513,25.0588,25.0365,25.0365,56200.0
2007-04-27 11:25:00,67.26,67.29,67.23,67.24,38200.0,25.0327,25.0439,25.0216,25.0253,38200.0
2007-04-27 11:30:00,67.25,67.35,67.23,67.28,59000.0,25.029,25.0662,25.0216,25.0402,59000.0
2007-04-27 11:35:00,67.29,67.32,67.23,67.27,42300.0,25.0439,25.0551,25.0216,25.0365,42300.0
2007-04-27 11:40:00,67.28,67.35,67.28,67.32,34300.0,25.0402,25.0662,25.0402,25.0551,34300.0
2007-04-27 11:45:00,67.35,67.38,67.26,67.35,49600.0,25.0662,25.0774,25.0327,25.0662,49600.0
2007-04-27 11:50:00,67.34,67.4,67.29,67.4,43300.0,25.0625,25.0848,25.0439,25.0848,43300.0
2007-04-27 11:55:00,67.39,67.47,67.38,67.47,46300.0,25.0811,25.1109,25.0774,25.1109,46300.0
2007-04-27 12:00:00,67.47,67.57,67.41,67.55,63600.0,25.1109,25.1481,25.0886,25.1407,63600.0
2007-04-27 12:05:00,67.54,67.56,67.36,67.38,43800.0,25.1369,25.1444,25.07,25.0774,43800.0
2007-04-27 12:10:00,67.38,67.45,67.38,67.43,17000.0,25.0774,25.1035,25.0774,25.096,17000.0
2007-04-27 12:15:00,67.43,67.48,67.37,67.48,20700.0,25.096,25.1146,25.0737,25.1146,20700.0
2007-04-27 12:20:00,67.48,67.49,67.42,67.42,13600.0,25.1146,25.1183,25.0923,25.0923,13600.0
2007-04-27 12:25:00,67.43,67.46,67.38,67.39,10600.0,25.096,25.1072,25.0774,25.0811,10600.0
2007-04-27 12:30:00,67.39,67.42,67.38,67.42,19600.0,25.0811,25.0923,25.0774,25.0923,19600.0
2007-04-27 12:35:00,67.42,67.51,67.41,67.51,15600.0,25.0923,25.1258,25.0886,25.1258,15600.0
2007-04-27 12:40:00,67.51,67.6,67.5,67.53,22400.0,25.1258,25.1593,25.1221,25.1332,22400.0
2007-04-27 12:45:00,67.54,67.56,67.42,67.49,68900.0,25.1369,25.1444,25.0923,25.1183,68900.0
2007-04-27 12:50:00,67.49,67.55,67.48,67.54,8100.0,25.1183,25.1407,25.1146,25.1369,8100.0
2007-04-27 12:55:00,67.54,67.57,67.5,67.56,9500.0,25.1369,25.1481,25.1221,25.1444,9500.0
2007-04-27 13:00:00,67.57,67.62,67.56,67.62,14300.0,25.1481,25.1667,25.1444,25.1667,14300.0
2007-04-27 13:05:00,67.65,67.65,67.61,67.61,14300.0,25.1779,25.1779,25.163,25.163,14300.0
2007-04-27 13:10:00,67.63,67.65,67.59,67.62,9000.0,25.1704,25.1779,25.1556,25.1667,9000.0
2007-04-27 13:15:00,67.63,67.7,67.62,67.69,14900.0,25.1704,25.1965,25.1667,25.1928,14900.0
2007-04-27 13:20:00,67.68,67.74,67.68,67.73,13000.0,25.1891,25.2114,25.1891,25.2077,13000.0
2007-04-27 13:25:00,67.72,67.76,67.72,67.75,15600.0,25.2039,25.2188,25.2039,25.2151,15600.0
2007-04-27 13:30:00,67.74,67.82,67.74,67.8,24900.0,25.2114,25.2412,25.2114,25.2337,24900.0
2007-04-27 13:35:00,67.79,67.83,67.77,67.83,22000.0,25.23,25.2449,25.2225,25.2449,22000.0
2007-04-27 13:40:00,67.84,67.92,67.83,67.92,27300.0,25.2486,25.2784,25.2449,25.2784,27300.0
2007-04-27 13:45:00,67.92,67.92,67.79,67.79,16400.0,25.2784,25.2784,25.23,25.23,16400.0
2007-04-27 13:50:00,67.79,67.89,67.77,67.89,9600.0,25.23,25.2672,25.2225,25.2672,9600.0
2007-04-27 13:55:00,67.89,67.89,67.81,67.88,18700.0,25.2672,25.2672,25.2374,25.2635,18700.0
2007-04-27 14:00:00,67.88,67.88,67.82,67.84,12900.0,25.2635,25.2635,25.2412,25.2486,12900.0
2007-04-27 14:05:00,67.83,67.88,67.83,67.87,8400.0,25.2449,25.2635,25.2449,25.2598,8400.0
2007-04-27 14:10:00,67.87,67.87,67.82,67.83,6600.0,25.2598,25.2598,25.2412,25.2449,6600.0
2007-04-27 14:15:00,67.85,67.94,67.85,67.88,13600.0,25.2523,25.2858,25.2523,25.2635,13600.0
2007-04-27 14:20:00,67.88,67.88,67.79,67.85,32800.0,25.2635,25.2635,25.23,25.2523,32800.0
2007-04-27 14:25:00,67.85,67.85,67.78,67.82,23300.0,25.2523,25.2523,25.2263,25.2412,23300.0
2007-04-27 14:30:00,67.82,67.84,67.8,67.83,11200.0,25.2412,25.2486,25.2337,25.2449,11200.0
2007-04-27 14:35:00,67.83,67.83,67.79,67.82,8300.0,25.2449,25.2449,25.23,25.2412,8300.0
2007-04-27 14:40:00,67.82,67.84,67.81,67.82,15000.0,25.2412,25.2486,25.2374,25.2412,15000.0
2007-04-27 14:45:00,67.81,67.82,67.77,67.8,15500.0,25.2374,25.2412,25.2225,25.2337,15500.0
2007-04-27 14:50:00,67.82,67.84,67.75,67.78,17200.0,25.2412,25.2486,25.2151,25.2263,17200.0
2007-04-27 14:55:00,67.77,67.8,67.73,67.74,19300.0,25.2225,25.2337,25.2077,25.2114,19300.0
2007-04-27 15:00:00,67.74,67.79,67.71,67.76,21800.0,25.2114,25.23,25.2002,25.2188,21800.0
2007-04-27 15:05:00,67.74,67.78,67.64,67.64,62600.0,25.2114,25.2263,25.1742,25.1742,62600.0
2007-04-27 15:10:00,67.65,67.71,67.65,67.68,44800.0,25.1779,25.2002,25.1779,25.1891,44800.0
2007-04-27 15:15:00,67.7,67.72,67.65,67.65,20400.0,25.1965,25.2039,25.1779,25.1779,20400.0
2007-04-27 15:20:00,67.65,67.69,67.62,67.68,14000.0,25.1779,25.1928,25.1667,25.1891,14000.0
2007-04-27 15:25:00,67.67,67.67,67.6,67.63,10500.0,25.1853,25.1853,25.1593,25.1704,10500.0
2007-04-27 15:30:00,67.64,67.65,67.63,67.65,14100.0,25.1742,25.1779,25.1704,25.1779,14100.0
2007-04-27 15:35:00,67.64,67.65,67.61,67.62,29200.0,25.1742,25.1779,25.163,25.1667,29200.0
2007-04-27 15:40:00,67.62,67.62,67.52,67.52,32800.0,25.1667,25.1667,25.1295,25.1295,32800.0
2007-04-27 15:45:00,67.52,67.59,67.52,67.55,53500.0,25.1295,25.1556,25.1295,25.1407,53500.0
2007-04-27 15:50:00,67.56,67.61,67.54,67.59,53400.0,25.1444,25.163,25.1369,25.1556,53400.0
2007-04-27 15:55:00,67.58,67.69,67.58,67.66,49100.0,25.1518,25.1928,25.1518,25.1816,49100.0
2007-04-30 09:30:00,67.84,67.92,67.84,67.85,83500.0,25.2486,25.2784,25.2486,25.2523,83500.0
2007-04-30 09:35:00,67.85,67.97,67.84,67.87,39200.0,25.2523,25.297,25.2486,25.2598,39200.0
2007-04-30 09:40:00,67.85,67.91,67.81,67.9,45400.0,25.2523,25.2747,25.2374,25.2709,45400.0
2007-04-30 09:45:00,67.9,67.92,67.84,67.88,110500.0,25.2709,25.2784,25.2486,25.2635,110500.0
2007-04-30 09:50:00,67.88,67.95,67.87,67.91,106300.0,25.2635,25.2895,25.2598,25.2747,106300.0
2007-04-30 09:55:00,67.91,67.98,67.89,67.92,139800.0,25.2747,25.3007,25.2672,25.2784,139800.0
2007-04-30 10:00:00,67.9,67.94,67.88,67.93,58300.0,25.2709,25.2858,25.2635,25.2821,58300.0
2007-04-30 10:05:00,67.95,67.96,67.9,67.91,40700.0,25.2895,25.2933,25.2709,25.2747,40700.0
2007-04-30 10:10:00,67.92,68.06,67.87,68.06,92300.0,25.2784,25.3305,25.2598,25.3305,92300.0
2007-04-30 10:15:00,68.07,68.14,68.04,68.1,77700.0,25.3342,25.3603,25.323,25.3454,77700.0
2007-04-30 10:20:00,68.08,68.11,68.05,68.07,57900.0,25.3379,25.3491,25.3268,25.3342,57900.0
2007-04-30 10:25:00,68.07,68.09,68.01,68.09,51000.0,25.3342,25.3416,25.3119,25.3416,51000.0
2007-04-30 10:30:00,68.1,68.11,68.08,68.1,52500.0,25.3454,25.3491,25.3379,25.3454,52500.0
2007-04-30 10:35:00,68.09,68.14,68.07,68.1,87300.0,25.3416,25.3603,25.3342,25.3454,87300.0
2007-04-30 10:40:00,68.1,68.11,68.04,68.08,35500.0,25.3454,25.3491,25.323,25.3379,35500.0
2007-04-30 10:45:00,68.08,68.11,68.04,68.07,41300.0,25.3379,25.3491,25.323,25.3342,41300.0
2007-04-30 10:50:00,68.07,68.07,68.0,68.03,31100.0,25.3342,25.3342,25.3082,25.3193,31100.0
2007-04-30 10:55:00,68.03,68.06,68.01,68.04,38300.0,25.3193,25.3305,25.3119,25.323,38300.0
2007-04-30 11:00:00,68.05,68.08,68.04,68.05,41600.0,25.3268,25.3379,25.323,25.3268,41600.0
2007-04-30 11:05:00,68.06,68.14,68.05,68.1,58900.0,25.3305,25.3603,25.3268,25.3454,58900.0
2007-04-30 11:10:00,68.1,68.15,68.08,68.09,111400.0,25.3454,25.364,25.3379,25.3416,111400.0
2007-04-30 11:15:00,68.08,68.11,68.05,68.08,56100.0,25.3379,25.3491,25.3268,25.3379,56100.0
2007-04-30 11:20:00,68.08,68.12,68.06,68.12,41000.0,25.3379,25.3528,25.3305,25.3528,41000.0
2007-04-30 11:25:00,68.13,68.13,68.07,68.12,26000.0,25.3565,25.3565,25.3342,25.3528,26000.0
2007-04-30 11:30:00,68.1,68.1,67.97,68.02,81200.0,25.3454,25.3454,25.297,25.3156,81200.0
2007-04-30 11:35:00,68.02,68.02,67.9,67.96,49100.0,25.3156,25.3156,25.2709,25.2933,49100.0
2007-04-30 11:40:00,67.95,67.95,67.9,67.91,31600.0,25.2895,25.2895,25.2709,25.2747,31600.0
2007-04-30 11:45:00,67.92,67.94,67.91,67.92,18900.0,25.2784,25.2858,25.2747,25.2784,18900.0
2007-04-30 11:50:00,67.93,67.95,67.85,67.95,13900.0,25.2821,25.2895,25.2523,25.2895,13900.0
2007-04-30 11:55:00,67.95,67.96,67.88,67.88,19300.0,25.2895,25.2933,25.2635,25.2635,19300.0
2007-04-30 12:00:00,67.89,67.92,67.87,67.92,23100.0,25.2672,25.2784,25.2598,25.2784,23100.0
2007-04-30 12:05:00,67.91,67.96,67.91,67.95,11300.0,25.2747,25.2933,25.2747,25.2895,11300.0
2007-04-30 12:10:00,67.95,68.0,67.95,67.97,20800.0,25.2895,25.3082,25.2895,25.297,20800.0
2007-04-30 12:15:00,67.98,68.02,67.97,68.02,20300.0,25.3007,25.3156,25.297,25.3156,20300.0
2007-04-30 12:20:00,68.02,68.02,67.97,67.98,14000.0,25.3156,25.3156,25.297,25.3007,14000.0
2007-04-30 12:25:00,67.99,68.04,67.96,68.01,19300.0,25.3044,25.323,25.2933,25.3119,19300.0
2007-04-30 12:30:00,67.99,68.02,67.99,68.0,29700.0,25.3044,25.3156,25.3044,25.3082,29700.0
2007-04-30 12:35:00,67.99,68.01,67.98,68.0,11900.0,25.3044,25.3119,25.3007,25.3082,11900.0
2007-04-30 12:40:00,68.0,68.02,67.96,67.97,16900.0,25.3082,25.3156,25.2933,25.297,16900.0
2007-04-30 12:45:00,67.97,68.02,67.96,67.96,44000.0,25.297,25.3156,25.2933,25.2933,44000.0
2007-04-30 12:50:00,67.96,68.03,67.96,68.02,45800.0,25.2933,25.3193,25.2933,25.3156,45800.0
2007-04-30 12:55:00,68.01,68.06,67.97,67.97,20700.0,25.3119,25.3305,25.297,25.297,20700.0
2007-04-30 13:00:00,67.97,68.0,67.97,68.0,19400.0,25.297,25.3082,25.297,25.3082,19400.0
2007-04-30 13:05:00,68.01,68.09,68.01,68.07,19600.0,25.3119,25.3416,25.3119,25.3342,19600.0
2007-04-30 13:10:00,68.04,68.06,68.01,68.03,7500.0,25.323,25.3305,25.3119,25.3193,7500.0
2007-04-30 13:15:00,68.03,68.05,68.01,68.03,17100.0,25.3193,25.3268,25.3119,25.3193,17100.0
2007-04-30 13:20:00,68.03,68.04,67.97,67.99,18900.0,25.3193,25.323,25.297,25.3044,18900.0
2007-04-30 13:25:00,67.99,67.99,67.94,67.94,20000.0,25.3044,25.3044,25.2858,25.2858,20000.0
2007-04-30 13:30:00,67.94,67.97,67.93,67.94,18200.0,25.2858,25.297,25.2821,25.2858,18200.0
2007-04-30 13:35:00,67.94,67.98,67.89,67.97,24100.0,25.2858,25.3007,25.2672,25.297,24100.0
2007-04-30 13:40:00,67.97,68.0,67.91,67.95,51300.0,25.297,25.3082,25.2747,25.2895,51300.0
2007-04-30 13:45:00,67.95,67.99,67.93,67.99,65100.0,25.2895,25.3044,25.2821,25.3044,65100.0
2007-04-30 13:50:00,67.99,68.01,67.94,67.97,56000.0,25.3044,25.3119,25.2858,25.297,56000.0
2007-04-30 13:55:00,67.96,67.98,67.93,67.97,12000.0,25.2933,25.3007,25.2821,25.297,12000.0
2007-04-30 14:00:00,67.97,68.0,67.93,67.93,13500.0,25.297,25.3082,25.2821,25.2821,13500.0
2007-04-30 14:05:00,67.93,68.01,67.93,67.96,10600.0,25.2821,25.3119,25.2821,25.2933,10600.0
2007-04-30 14:10:00,67.97,67.97,67.91,67.94,10700.0,25.297,25.297,25.2747,25.2858,10700.0
2007-04-30 14:15:00,67.95,67.96,67.9,67.9,17600.0,25.2895,25.2933,25.2709,25.2709,17600.0
2007-04-30 14:20:00,67.9,67.9,67.82,67.82,55100.0,25.2709,25.2709,25.2412,25.2412,55100.0
2007-04-30 14:25:00,67.82,67.83,67.69,67.7,46800.0,25.2412,25.2449,25.1928,25.1965,46800.0
2007-04-30 14:30:00,67.7,67.76,67.68,67.75,89600.0,25.1965,25.2188,25.1891,25.2151,89600.0
2007-04-30 14:35:00,67.75,67.75,67.62,67.62,21900.0,25.2151,25.2151,25.1667,25.1667,21900.0
2007-04-30 14:40:00,67.61,67.66,67.58,67.59,35800.0,25.163,25.1816,25.1518,25.1556,35800.0
2007-04-30 14:45:00,67.59,67.62,67.52,67.56,38800.0,25.1556,25.1667,25.1295,25.1444,38800.0
2007-04-30 14:50:00,67.55,67.66,67.54,67.66,48200.0,25.1407,25.1816,25.1369,25.1816,48200.0
2007-04-30 14:55:00,67.66,67.69,67.59,67.6,33000.0,25.1816,25.1928,25.1556,25.1593,33000.0
2007-04-30 15:00:00,67.6,67.68,67.59,67.61,49000.0,25.1593,25.1891,25.1556,25.163,49000.0
2007-04-30 15:05:00,67.61,67.63,67.53,67.58,86300.0,25.163,25.1704,25.1332,25.1518,86300.0
2007-04-30 15:10:00,67.58,67.58,67.47,67.49,41700.0,25.1518,25.1518,25.1109,25.1183,41700.0
2007-04-30 15:15:00,67.49,67.51,67.46,67.47,65500.0,25.1183,25.1258,25.1072,25.1109,65500.0
2007-04-30 15:20:00,67.47,67.51,67.45,67.5,48700.0,25.1109,25.1258,25.1035,25.1221,48700.0
2007-04-30 15:25:00,67.49,67.54,67.46,67.53,77400.0,25.1183,25.1369,25.1072,25.1332,77400.0
2007-04-30 15:30:00,67.52,67.57,67.49,67.49,33900.0,25.1295,25.1481,25.1183,25.1183,33900.0
2007-04-30 15:35:00,67.49,67.49,67.42,67.43,51000.0,25.1183,25.1183,25.0923,25.096,51000.0
2007-04-30 15:40:00,67.42,67.43,67.35,67.38,70400.0,25.0923,25.096,25.0662,25.0774,70400.0
2007-04-30 15:45:00,67.37,67.44,67.33,67.42,66000.0,25.0737,25.0997,25.0588,25.0923,66000.0
2007-04-30 15:50:00,67.42,67.46,67.38,67.39,75000.0,25.0923,25.1072,25.0774,25.0811,75000.0
2007-04-30 15:55:00,67.39,67.41,67.37,67.37,46100.0,25.0811,25.0886,25.0737,25.0737,46100.0
2007-05-01 09:30:00,67.74,67.78,67.71,67.76,82600.0,25.2114,25.2263,25.2002,25.2188,82600.0
2007-05-01 09:35:00,67.73,67.78,67.73,67.74,18400.0,25.2077,25.2263,25.2077,25.2114,18400.0
2007-05-01 09:40:00,67.74,67.8,67.71,67.74,54000.0,25.2114,25.2337,25.2002,25.2114,54000.0
2007-05-01 09:45:00,67.75,67.77,67.68,67.69,68800.0,25.2151,25.2225,25.1891,25.1928,68800.0
2007-05-01 09:50:00,67.68,67.75,67.67,67.72,85600.0,25.1891,25.2151,25.1853,25.2039,85600.0
2007-05-01 09:55:00,67.72,67.85,67.67,67.8,81300.0,25.2039,25.2523,25.1853,25.2337,81300.0
2007-05-01 10:00:00,67.8,67.85,67.66,67.67,164100.0,25.2337,25.2523,25.1816,25.1853,164100.0
2007-05-01 10:05:00,67.69,67.72,67.54,67.57,127700.0,25.1928,25.2039,25.1369,25.1481,127700.0
2007-05-01 10:10:00,67.57,67.63,67.55,67.56,50600.0,25.1481,25.1704,25.1407,25.1444,50600.0
2007-05-01 10:15:00,67.57,67.58,67.5,67.52,100400.0,25.1481,25.1518,25.1221,25.1295,100400.0
2007-05-01 10:20:00,67.53,67.56,67.47,67.47,77000.0,25.1332,25.1444,25.1109,25.1109,77000.0
2007-05-01 10:25:00,67.47,67.53,67.44,67.46,122900.0,25.1109,25.1332,25.0997,25.1072,122900.0
2007-05-01 10:30:00,67.45,67.51,67.42,67.48,104400.0,25.1035,25.1258,25.0923,25.1146,104400.0
2007-05-01 10:35:00,67.48,67.48,67.41,67.45,101500.0,25.1146,25.1146,25.0886,25.1035,101500.0
2007-05-01 10:40:00,67.45,67.85,67.43,67.76,520800.0,25.1035,25.2523,25.096,25.2188,520800.0
2007-05-01 10:45:00,67.76,67.8,67.58,67.79,138600.0,25.2188,25.2337,25.1518,25.23,138600.0
2007-05-01 10:50:00,67.77,67.95,67.77,67.78,122500.0,25.2225,25.2895,25.2225,25.2263,122500.0
2007-05-01 10:55:00,67.79,67.87,67.77,67.81,50000.0,25.23,25.2598,25.2225,25.2374,50000.0
2007-05-01 11:00:00,67.81,67.83,67.72,67.76,76700.0,25.2374,25.2449,25.2039,25.2188,76700.0
2007-05-01 11:05:00,67.74,67.75,67.69,67.73,53200.0,25.2114,25.2151,25.1928,25.2077,53200.0
2007-05-01 11:10:00,67.74,67.79,67.72,67.74,28300.0,25.2114,25.23,25.2039,25.2114,28300.0
2007-05-01 11:15:00,67.74,67.76,67.71,67.76,13800.0,25.2114,25.2188,25.2002,25.2188,13800.0
2007-05-01 11:20:00,67.76,67.78,67.74,67.75,31900.0,25.2188,25.2263,25.2114,25.2151,31900.0
2007-05-01 11:25:00,67.76,67.76,67.56,67.56,143200.0,25.2188,25.2188,25.1444,25.1444,143200.0
2007-05-01 11:30:00,67.57,67.64,67.53,67.6,58000.0,25.1481,25.1742,25.1332,25.1593,58000.0
2007-05-01 11:35:00,67.57,67.62,67.52,67.52,53200.0,25.1481,25.1667,25.1295,25.1295,53200.0
2007-05-01 11:40:00,67.52,67.61,67.49,67.56,87900.0,25.1295,25.163,25.1183,25.1444,87900.0
2007-05-01 11:45:00,67.55,67.55,67.45,67.45,25600.0,25.1407,25.1407,25.1035,25.1035,25600.0
2007-05-01 11:50:00,67.45,67.45,67.36,67.43,33100.0,25.1035,25.1035,25.07,25.096,33100.0
2007-05-01 11:55:00,67.44,67.51,67.37,67.39,32100.0,25.0997,25.1258,25.0737,25.0811,32100.0
2007-05-01 12:00:00,67.4,67.52,67.4,67.5,21400.0,25.0848,25.1295,25.0848,25.1221,21400.0
2007-05-01 12:05:00,67.49,67.59,67.48,67.57,30200.0,25.1183,25.1556,25.1146,25.1481,30200.0
2007-05-01 12:10:00,67.58,67.58,67.46,67.55,19300.0,25.1518,25.1518,25.1072,25.1407,19300.0
2007-05-01 12:15:00,67.56,67.58,67.5,67.55,35400.0,25.1444,25.1518,25.1221,25.1407,35400.0
2007-05-01 12:20:00,67.56,67.58,67.51,67.52,17600.0,25.1444,25.1518,25.1258,25.1295,17600.0
2007-05-01 12:25:00,67.51,67.51,67.42,67.42,12600.0,25.1258,25.1258,25.0923,25.0923,12600.0
2007-05-01 12:30:00,67.43,67.49,67.43,67.46,19300.0,25.096,25.1183,25.096,25.1072,19300.0
2007-05-01 12:35:00,67.48,67.48,67.43,67.43,9300.0,25.1146,25.1146,25.096,25.096,9300.0
2007-05-01 12:40:00,67.44,67.5,67.41,67.45,28600.0,25.0997,25.1221,25.0886,25.1035,28600.0
2007-05-01 12:45:00,67.45,67.57,67.44,67.53,16600.0,25.1035,25.1481,25.0997,25.1332,16600.0
2007-05-01 12:50:00,67.53,67.53,67.36,67.37,28400.0,25.1332,25.1332,25.07,25.0737,28400.0
2007-05-01 12:55:00,67.37,67.38,67.25,67.26,17700.0,25.0737,25.0774,25.029,25.0327,17700.0
2007-05-01 13:00:00,67.26,67.31,67.22,67.29,20700.0,25.0327,25.0513,25.0179,25.0439,20700.0
2007-05-01 13:05:00,67.28,67.4,67.26,67.3,32800.0,25.0402,25.0848,25.0327,25.0476,32800.0
2007-05-01 13:10:00,67.3,67.34,67.22,67.22,27400.0,25.0476,25.0625,25.0179,25.0179,27400.0
2007-05-01 13:15:00,67.21,67.25,67.13,67.21,32600.0,25.0141,25.029,24.9844,25.0141,32600.0
2007-05-01 13:20:00,67.2,67.21,67.14,67.15,14500.0,25.0104,25.0141,24.9881,24.9918,14500.0
2007-05-01 13:25:00,67.16,67.31,67.15,67.21,29100.0,24.9955,25.0513,24.9918,25.0141,29100.0
2007-05-01 13:30:00,67.21,67.29,67.2,67.23,16400.0,25.0141,25.0439,25.0104,25.0216,16400.0
2007-05-01 13:35:00,67.27,67.43,67.27,67.4,24300.0,25.0365,25.096,25.0365,25.0848,24300.0
2007-05-01 13:40:00,67.42,67.52,67.41,67.49,28100.0,25.0923,25.1295,25.0886,25.1183,28100.0
2007-05-01 13:45:00,67.5,67.5,67.41,67.42,27600.0,25.1221,25.1221,25.0886,25.0923,27600.0
2007-05-01 13:50:00,67.43,67.53,67.4,67.52,17800.0,25.096,25.1332,25.0848,25.1295,17800.0
2007-05-01 13:55:00,67.51,67.53,67.49,67.51,19100.0,25.1258,25.1332,25.1183,25.1258,19100.0
2007-05-01 14:00:00,67.48,67.5,67.34,67.35,27300.0,25.1146,25.1221,25.0625,25.0662,27300.0
2007-05-01 14:05:00,67.33,67.41,67.32,67.35,21500.0,25.0588,25.0886,25.0551,25.0662,21500.0
2007-05-01 14:10:00,67.35,67.36,67.28,67.33,35300.0,25.0662,25.07,25.0402,25.0588,35300.0
2007-05-01 14:15:00,67.33,67.44,67.33,67.42,28700.0,25.0588,25.0997,25.0588,25.0923,28700.0
2007-05-01 14:20:00,67.46,67.53,67.44,67.5,24500.0,25.1072,25.1332,25.0997,25.1221,24500.0
2007-05-01 14:25:00,67.51,67.51,67.45,67.49,17700.0,25.1258,25.1258,25.1035,25.1183,17700.0
2007-05-01 14:30:00,67.49,67.49,67.46,67.46,17100.0,25.1183,25.1183,25.1072,25.1072,17100.0
2007-05-01 14:35:00,67.46,67.58,67.45,67.58,32900.0,25.1072,25.1518,25.1035,25.1518,32900.0
2007-05-01 14:40:00,67.57,67.64,67.56,67.59,37000.0,25.1481,25.1742,25.1444,25.1556,37000.0
2007-05-01 14:45:00,67.59,67.63,67.58,67.59,34100.0,25.1556,25.1704,25.1518,25.1556,34100.0
2007-05-01 14:50:00,67.6,67.61,67.56,67.56,34600.0,25.1593,25.163,25.1444,25.1444,34600.0
2007-05-01 14:55:00,67.57,67.59,67.51,67.52,33600.0,25.1481,25.1556,25.1258,25.1295,33600.0
2007-05-01 15:00:00,67.52,67.56,67.51,67.53,24800.0,25.1295,25.1444,25.1258,25.1332,24800.0
2007-05-01 15:05:00,67.53,67.54,67.43,67.45,42900.0,25.1332,25.1369,25.096,25.1035,42900.0
2007-05-01 15:10:00,67.45,67.47,67.42,67.44,52600.0,25.1035,25.1109,25.0923,25.0997,52600.0
2007-05-01 15:15:00,67.44,67.45,67.42,67.42,32700.0,25.0997,25.1035,25.0923,25.0923,32700.0
2007-05-01 15:20:00,67.42,67.42,67.35,67.35,53100.0,25.0923,25.0923,25.0662,25.0662,53100.0
2007-05-01 15:25:00,67.33,67.35,67.25,67.26,47500.0,25.0588,25.0662,25.029,25.0327,47500.0
2007-05-01 15:30:00,67.25,67.32,67.25,67.3,55100.0,25.029,25.0551,25.029,25.0476,55100.0
2007-05-01 15:35:00,67.3,67.33,67.27,67.32,55000.0,25.0476,25.0588,25.0365,25.0551,55000.0
2007-05-01 15:40:00,67.3,67.35,67.3,67.32,20200.0,25.0476,25.0662,25.0476,25.0551,20200.0
2007-05-01 15:45:00,67.32,67.37,67.32,67.33,42100.0,25.0551,25.0737,25.0551,25.0588,42100.0
2007-05-01 15:50:00,67.34,67.35,67.29,67.3,55400.0,25.0625,25.0662,25.0439,25.0476,55400.0
2007-05-01 15:55:00,67.3,67.38,67.29,67.35,56800.0,25.0476,25.0774,25.0439,25.0662,56800.0
2007-05-02 09:30:00,67.23,67.26,67.16,67.26,73900.0,25.0216,25.0327,24.9955,25.0327,73900.0
2007-05-02 09:35:00,67.26,67.34,67.25,67.31,58300.0,25.0327,25.0625,25.029,25.0513,58300.0
2007-05-02 09:40:00,67.31,67.37,67.28,67.36,58400.0,25.0513,25.0737,25.0402,25.07,58400.0
2007-05-02 09:45:00,67.36,67.39,67.31,67.36,81300.0,25.07,25.0811,25.0513,25.07,81300.0
2007-05-02 09:50:00,67.36,67.39,67.35,67.36,24700.0,25.07,25.0811,25.0662,25.07,24700.0
2007-05-02 09:55:00,67.37,67.43,67.37,67.42,53900.0,25.0737,25.096,25.0737,25.0923,53900.0
2007-05-02 10:00:00,67.42,67.42,67.38,67.42,46500.0,25.0923,25.0923,25.0774,25.0923,46500.0
2007-05-02 10:05:00,67.42,67.43,67.39,67.41,33300.0,25.0923,25.096,25.0811,25.0886,33300.0
2007-05-02 10:10:00,67.41,67.43,67.32,67.37,58400.0,25.0886,25.096,25.0551,25.0737,58400.0
2007-05-02 10:15:00,67.37,67.4,67.33,67.4,35700.0,25.0737,25.0848,25.0588,25.0848,35700.0
2007-05-02 10:20:00,67.4,67.48,67.39,67.48,28400.0,25.0848,25.1146,25.0811,25.1146,28400.0
2007-05-02 10:25:00,67.48,67.58,67.48,67.58,100800.0,25.1146,25.1518,25.1146,25.1518,100800.0
2007-05-02 10:30:00,67.59,67.64,67.44,67.63,122100.0,25.1556,25.1742,25.0997,25.1704,122100.0
2007-05-02 10:35:00,67.62,67.68,67.51,67.57,80700.0,25.1667,25.1891,25.1258,25.1481,80700.0
2007-05-02 10:40:00,67.57,67.6,67.53,67.57,63900.0,25.1481,25.1593,25.1332,25.1481,63900.0
2007-05-02 10:45:00,67.58,67.64,67.58,67.62,35700.0,25.1518,25.1742,25.1518,25.1667,35700.0
2007-05-02 10:50:00,67.62,67.66,67.62,67.62,37800.0,25.1667,25.1816,25.1667,25.1667,37800.0
2007-05-02 10:55:00,67.63,69.75,67.6,67.73,56300.0,25.1704,25.9595,25.1593,25.2077,56300.0
2007-05-02 11:00:00,67.72,67.77,67.66,67.68,79700.0,25.2039,25.2225,25.1816,25.1891,79700.0
2007-05-02 11:05:00,67.65,67.74,67.65,67.71,71800.0,25.1779,25.2114,25.1779,25.2002,71800.0
2007-05-02 11:10:00,67.7,67.7,67.68,67.7,30700.0,25.1965,25.1965,25.1891,25.1965,30700.0
2007-05-02 11:15:00,67.71,67.76,67.69,67.74,38700.0,25.2002,25.2188,25.1928,25.2114,38700.0
2007-05-02 11:20:00,67.74,67.75,67.7,67.73,35800.0,25.2114,25.2151,25.1965,25.2077,35800.0
2007-05-02 11:25:00,67.72,67.76,67.71,67.71,23400.0,25.2039,25.2188,25.2002,25.2002,23400.0
2007-05-02 11:30:00,67.71,67.73,67.65,67.66,20800.0,25.2002,25.2077,25.1779,25.1816,20800.0
2007-05-02 11:35:00,67.66,67.67,67.52,67.56,51200.0,25.1816,25.1853,25.1295,25.1444,51200.0
2007-05-02 11:40:00,67.56,67.56,67.45,67.46,25300.0,25.1444,25.1444,25.1035,25.1072,25300.0
2007-05-02 11:45:00,67.46,67.51,67.46,67.48,43100.0,25.1072,25.1258,25.1072,25.1146,43100.0
2007-05-02 11:50:00,67.49,67.49,67.44,67.48,24900.0,25.1183,25.1183,25.0997,25.1146,24900.0
2007-05-02 11:55:00,67.48,67.57,67.47,67.57,52400.0,25.1146,25.1481,25.1109,25.1481,52400.0
2007-05-02 12:00:00,67.58,67.58,67.51,67.51,25400.0,25.1518,25.1518,25.1258,25.1258,25400.0
2007-05-02 12:05:00,67.51,67.54,67.49,67.5,22600.0,25.1258,25.1369,25.1183,25.1221,22600.0
2007-05-02 12:10:00,67.49,67.54,67.47,67.54,15400.0,25.1183,25.1369,25.1109,25.1369,15400.0
2007-05-02 12:15:00,67.55,67.64,67.55,67.62,23900.0,25.1407,25.1742,25.1407,25.1667,23900.0
2007-05-02 12:20:00,67.62,67.7,67.61,67.64,30600.0,25.1667,25.1965,25.163,25.1742,30600.0
2007-05-02 12:25:00,67.65,67.69,67.64,67.69,12500.0,25.1779,25.1928,25.1742,25.1928,12500.0
2007-05-02 12:30:00,67.69,67.7,67.62,67.65,20600.0,25.1928,25.1965,25.1667,25.1779,20600.0
2007-05-02 12:35:00,67.65,67.67,67.64,67.66,8700.0,25.1779,25.1853,25.1742,25.1816,8700.0
2007-05-02 12:40:00,67.67,67.68,67.65,67.66,18900.0,25.1853,25.1891,25.1779,25.1816,18900.0
2007-05-02 12:45:00,67.65,67.67,67.65,67.66,25300.0,25.1779,25.1853,25.1779,25.1816,25300.0
2007-05-02 12:50:00,67.67,67.75,67.65,67.74,24300.0,25.1853,25.2151,25.1779,25.2114,24300.0
2007-05-02 12:55:00,67.73,67.77,67.72,67.73,20600.0,25.2077,25.2225,25.2039,25.2077,20600.0
2007-05-02 13:00:00,67.73,67.8,67.68,67.8,46400.0,25.2077,25.2337,25.1891,25.2337,46400.0
2007-05-02 13:05:00,67.8,67.91,67.78,67.91,64600.0,25.2337,25.2747,25.2263,25.2747,64600.0
2007-05-02 13:10:00,67.91,67.95,67.83,67.87,32500.0,25.2747,25.2895,25.2449,25.2598,32500.0
2007-05-02 13:15:00,67.86,67.94,67.86,67.94,41900.0,25.256,25.2858,25.256,25.2858,41900.0
2007-05-02 13:20:00,67.94,67.98,67.92,67.92,23200.0,25.2858,25.3007,25.2784,25.2784,23200.0
2007-05-02 13:25:00,67.92,67.96,67.91,67.91,10300.0,25.2784,25.2933,25.2747,25.2747,10300.0
2007-05-02 13:30:00,67.88,67.95,67.86,67.92,24100.0,25.2635,25.2895,25.256,25.2784,24100.0
2007-05-02 13:35:00,67.92,68.0,67.92,67.99,54900.0,25.2784,25.3082,25.2784,25.3044,54900.0
2007-05-02 13:40:00,67.98,67.98,67.92,67.96,25500.0,25.3007,25.3007,25.2784,25.2933,25500.0
2007-05-02 13:45:00,67.96,67.96,67.81,67.81,49400.0,25.2933,25.2933,25.2374,25.2374,49400.0
2007-05-02 13:50:00,67.82,67.88,67.82,67.85,38800.0,25.2412,25.2635,25.2412,25.2523,38800.0
2007-05-02 13:55:00,67.85,67.88,67.83,67.87,26200.0,25.2523,25.2635,25.2449,25.2598,26200.0
2007-05-02 14:00:00,67.86,67.86,67.77,67.79,32100.0,25.256,25.256,25.2225,25.23,32100.0
2007-05-02 14:05:00,67.8,67.86,67.79,67.86,15100.0,25.2337,25.256,25.23,25.256,15100.0
2007-05-02 14:10:00,67.86,67.87,67.84,67.87,20000.0,25.256,25.2598,25.2486,25.2598,20000.0
2007-05-02 14:15:00,67.87,67.91,67.86,67.87,20200.0,25.2598,25.2747,25.256,25.2598,20200.0
2007-05-02 14:20:00,67.87,67.93,67.85,67.93,26400.0,25.2598,25.2821,25.2523,25.2821,26400.0
2007-05-02 14:25:00,67.93,67.94,67.91,67.94,26400.0,25.2821,25.2858,25.2747,25.2858,26400.0
2007-05-02 14:30:00,67.94,67.94,67.93,67.94,17300.0,25.2858,25.2858,25.2821,25.2858,17300.0
2007-05-02 14:35:00,67.93,67.95,67.93,67.94,12600.0,25.2821,25.2895,25.2821,25.2858,12600.0
2007-05-02 14:40:00,67.93,67.94,67.92,67.93,17300.0,25.2821,25.2858,25.2784,25.2821,17300.0
2007-05-02 14:45:00,67.93,67.93,67.92,67.93,12500.0,25.2821,25.2821,25.2784,25.2821,12500.0
2007-05-02 14:50:00,67.92,67.93,67.89,67.91,35900.0,25.2784,25.2821,25.2672,25.2747,35900.0
2007-05-02 14:55:00,67.91,67.93,67.9,67.93,51800.0,25.2747,25.2821,25.2709,25.2821,51800.0
2007-05-02 15:00:00,67.91,67.93,67.9,67.9,25200.0,25.2747,25.2821,25.2709,25.2709,25200.0
2007-05-02 15:05:00,67.9,67.91,67.89,67.89,24200.0,25.2709,25.2747,25.2672,25.2672,24200.0
2007-05-02 15:10:00,67.9,67.91,67.89,67.89,31700.0,25.2709,25.2747,25.2672,25.2672,31700.0
2007-05-02 15:15:00,67.9,67.91,67.89,67.9,32700.0,25.2709,25.2747,25.2672,25.2709,32700.0
2007-05-02 15:20:00,67.91,67.92,67.9,67.9,26600.0,25.2747,25.2784,25.2709,25.2709,26600.0
2007-05-02 15:25:00,67.91,67.94,67.9,67.92,37500.0,25.2747,25.2858,25.2709,25.2784,37500.0
2007-05-02 15:30:00,67.94,67.94,67.92,67.93,28900.0,25.2858,25.2858,25.2784,25.2821,28900.0
2007-05-02 15:35:00,67.92,67.94,67.91,67.93,37900.0,25.2784,25.2858,25.2747,25.2821,37900.0
2007-05-02 15:40:00,67.92,67.94,67.9,67.92,62500.0,25.2784,25.2858,25.2709,25.2784,62500.0
2007-05-02 15:45:00,67.92,67.98,67.91,67.98,60800.0,25.2784,25.3007,25.2747,25.3007,60800.0
2007-05-02 15:50:00,67.98,67.98,67.91,67.91,72000.0,25.3007,25.3007,25.2747,25.2747,72000.0
2007-05-02 15:55:00,67.9,68.0,67.9,67.98,74100.0,25.2709,25.3082,25.2709,25.3007,74100.0
2007-05-03 09:30:00,68.75,68.75,68.62,68.68,146300.0,25.5873,25.5873,25.5389,25.5612,146300.0
2007-05-03 09:35:00,68.66,68.67,68.58,68.66,100800.0,25.5538,25.5575,25.524,25.5538,100800.0
2007-05-03 09:40:00,68.65,68.71,68.59,68.59,72700.0,25.5501,25.5724,25.5277,25.5277,72700.0
2007-05-03 09:45:00,68.59,68.6,68.52,68.53,104500.0,25.5277,25.5315,25.5017,25.5054,104500.0
2007-05-03 09:50:00,68.54,68.55,68.46,68.55,66200.0,25.5091,25.5128,25.4794,25.5128,66200.0
2007-05-03 09:55:00,68.55,68.66,68.53,68.64,34900.0,25.5128,25.5538,25.5054,25.5463,34900.0
2007-05-03 10:00:00,68.64,68.67,68.53,68.56,49800.0,25.5463,25.5575,25.5054,25.5166,49800.0
2007-05-03 10:05:00,68.55,68.63,68.52,68.53,70500.0,25.5128,25.5426,25.5017,25.5054,70500.0
2007-05-03 10:10:00,68.53,68.53,68.47,68.48,67200.0,25.5054,25.5054,25.4831,25.4868,67200.0
2007-05-03 10:15:00,68.48,68.51,68.46,68.51,42000.0,25.4868,25.498,25.4794,25.498,42000.0
2007-05-03 10:20:00,68.51,68.51,68.4,68.41,29500.0,25.498,25.498,25.457,25.4607,29500.0
2007-05-03 10:25:00,68.4,68.49,68.34,68.47,96800.0,25.457,25.4905,25.4347,25.4831,96800.0
2007-05-03 10:30:00,68.48,68.55,68.42,68.52,74800.0,25.4868,25.5128,25.4645,25.5017,74800.0
2007-05-03 10:35:00,68.53,68.59,68.47,68.55,48100.0,25.5054,25.5277,25.4831,25.5128,48100.0
2007-05-03 10:40:00,68.55,68.67,68.55,68.67,25200.0,25.5128,25.5575,25.5128,25.5575,25200.0
2007-05-03 10:45:00,68.67,68.75,68.67,68.67,47300.0,25.5575,25.5873,25.5575,25.5575,47300.0
2007-05-03 10:50:00,68.68,68.74,68.68,68.74,18600.0,25.5612,25.5836,25.5612,25.5836,18600.0
2007-05-03 10:55:00,68.73,68.79,68.71,68.75,29900.0,25.5798,25.6022,25.5724,25.5873,29900.0
2007-05-03 11:00:00,68.76,68.78,68.71,68.73,39600.0,25.591,25.5984,25.5724,25.5798,39600.0
2007-05-03 11:05:00,68.73,68.77,68.7,68.74,34500.0,25.5798,25.5947,25.5687,25.5836,34500.0
2007-05-03 11:10:00,68.73,68.8,68.71,68.78,45900.0,25.5798,25.6059,25.5724,25.5984,45900.0
2007-05-03 11:15:00,68.78,68.84,68.73,68.76,66300.0,25.5984,25.6208,25.5798,25.591,66300.0
2007-05-03 11:20:00,68.77,68.78,68.7,68.72,46700.0,25.5947,25.5984,25.5687,25.5761,46700.0
2007-05-03 11:25:00,68.72,68.78,68.7,68.73,53000.0,25.5761,25.5984,25.5687,25.5798,53000.0
2007-05-03 11:30:00,68.75,68.75,68.64,68.69,35700.0,25.5873,25.5873,25.5463,25.565,35700.0
2007-05-03 11:35:00,68.68,68.73,68.66,68.71,26200.0,25.5612,25.5798,25.5538,25.5724,26200.0
2007-05-03 11:40:00,68.68,68.72,68.68,68.69,11400.0,25.5612,25.5761,25.5612,25.565,11400.0
2007-05-03 11:45:00,68.7,68.78,68.67,68.71,36600.0,25.5687,25.5984,25.5575,25.5724,36600.0
2007-05-03 11:50:00,68.72,68.77,68.69,68.72,43000.0,25.5761,25.5947,25.565,25.5761,43000.0
2007-05-03 11:55:00,68.71,68.72,68.61,68.64,43300.0,25.5724,25.5761,25.5352,25.5463,43300.0
2007-05-03 12:00:00,68.63,68.66,68.6,68.61,57300.0,25.5426,25.5538,25.5315,25.5352,57300.0
2007-05-03 12:05:00,68.6,68.6,68.54,68.56,41200.0,25.5315,25.5315,25.5091,25.5166,41200.0
2007-05-03 12:10:00,68.55,68.58,68.53,68.54,30400.0,25.5128,25.524,25.5054,25.5091,30400.0
2007-05-03 12:15:00,68.55,68.65,68.54,68.61,36400.0,25.5128,25.5501,25.5091,25.5352,36400.0
2007-05-03 12:20:00,68.6,68.62,68.58,68.61,13900.0,25.5315,25.5389,25.524,25.5352,13900.0
2007-05-03 12:25:00,68.62,68.65,68.53,68.53,17800.0,25.5389,25.5501,25.5054,25.5054,17800.0
2007-05-03 12:30:00,68.6,68.6,68.53,68.57,44900.0,25.5315,25.5315,25.5054,25.5203,44900.0
2007-05-03 12:35:00,68.56,68.64,68.53,68.61,14600.0,25.5166,25.5463,25.5054,25.5352,14600.0
2007-05-03 12:40:00,68.61,68.66,68.61,68.66,6200.0,25.5352,25.5538,25.5352,25.5538,6200.0
2007-05-03 12:45:00,68.65,68.69,68.65,68.69,12900.0,25.5501,25.565,25.5501,25.565,12900.0
2007-05-03 12:50:00,68.7,68.81,68.69,68.81,31300.0,25.5687,25.6096,25.565,25.6096,31300.0
2007-05-03 12:55:00,68.81,68.82,68.72,68.72,17500.0,25.6096,25.6133,25.5761,25.5761,17500.0
2007-05-03 13:00:00,68.71,68.81,68.71,68.76,27800.0,25.5724,25.6096,25.5724,25.591,27800.0
2007-05-03 13:05:00,68.77,68.82,68.76,68.8,14600.0,25.5947,25.6133,25.591,25.6059,14600.0
2007-05-03 13:10:00,68.81,68.83,68.77,68.77,12500.0,25.6096,25.6171,25.5947,25.5947,12500.0
2007-05-03 13:15:00,68.76,68.8,68.75,68.8,11700.0,25.591,25.6059,25.5873,25.6059,11700.0
2007-05-03 13:20:00,68.79,68.8,68.76,68.76,7200.0,25.6022,25.6059,25.591,25.591,7200.0
2007-05-03 13:25:00,68.77,68.83,68.77,68.83,24200.0,25.5947,25.6171,25.5947,25.6171,24200.0
2007-05-03 13:30:00,68.82,68.87,68.73,68.75,39800.0,25.6133,25.6319,25.5798,25.5873,39800.0
2007-05-03 13:35:00,68.75,68.77,68.73,68.77,13700.0,25.5873,25.5947,25.5798,25.5947,13700.0
2007-05-03 13:40:00,68.79,68.79,68.75,68.78,15900.0,25.6022,25.6022,25.5873,25.5984,15900.0
2007-05-03 13:45:00,68.78,68.79,68.7,68.77,31800.0,25.5984,25.6022,25.5687,25.5947,31800.0
2007-05-03 13:50:00,68.77,68.79,68.71,68.74,19500.0,25.5947,25.6022,25.5724,25.5836,19500.0
2007-05-03 13:55:00,68.74,68.78,68.72,68.75,8000.0,25.5836,25.5984,25.5761,25.5873,8000.0
2007-05-03 14:00:00,68.75,68.81,68.75,68.79,14400.0,25.5873,25.6096,25.5873,25.6022,14400.0
2007-05-03 14:05:00,68.81,68.81,68.72,68.77,27300.0,25.6096,25.6096,25.5761,25.5947,27300.0
2007-05-03 14:10:00,68.74,68.83,68.74,68.82,23100.0,25.5836,25.6171,25.5836,25.6133,23100.0
2007-05-03 14:15:00,68.82,68.88,68.82,68.86,16500.0,25.6133,25.6357,25.6133,25.6282,16500.0
2007-05-03 14:20:00,68.87,68.87,68.78,68.83,13700.0,25.6319,25.6319,25.5984,25.6171,13700.0
2007-05-03 14:25:00,68.81,68.87,68.79,68.87,25600.0,25.6096,25.6319,25.6022,25.6319,25600.0
2007-05-03 14:30:00,68.87,68.89,68.78,68.79,15900.0,25.6319,25.6394,25.5984,25.6022,15900.0
2007-05-03 14:35:00,68.78,68.81,68.72,68.75,26000.0,25.5984,25.6096,25.5761,25.5873,26000.0
2007-05-03 14:40:00,68.76,68.79,68.74,68.78,19200.0,25.591,25.6022,25.5836,25.5984,19200.0
2007-05-03 14:45:00,68.77,68.78,68.76,68.78,13300.0,25.5947,25.5984,25.591,25.5984,13300.0
2007-05-03 14:50:00,68.78,68.83,68.77,68.79,21700.0,25.5984,25.6171,25.5947,25.6022,21700.0
2007-05-03 14:55:00,68.81,68.81,68.75,68.79,19900.0,25.6096,25.6096,25.5873,25.6022,19900.0
2007-05-03 15:00:00,68.8,68.84,68.76,68.81,20300.0,25.6059,25.6208,25.591,25.6096,20300.0
2007-05-03 15:05:00,68.8,68.83,68.76,68.76,26300.0,25.6059,25.6171,25.591,25.591,26300.0
2007-05-03 15:10:00,68.76,68.77,68.74,68.74,16200.0,25.591,25.5947,25.5836,25.5836,16200.0
2007-05-03 15:15:00,68.74,68.78,68.72,68.75,35500.0,25.5836,25.5984,25.5761,25.5873,35500.0
2007-05-03 15:20:00,68.76,68.76,68.72,68.74,17500.0,25.591,25.591,25.5761,25.5836,17500.0
2007-05-03 15:25:00,68.74,68.76,68.72,68.74,26100.0,25.5836,25.591,25.5761,25.5836,26100.0
2007-05-03 15:30:00,68.75,68.76,68.72,68.73,35600.0,25.5873,25.591,25.5761,25.5798,35600.0
2007-05-03 15:35:00,68.73,68.75,68.67,68.67,44800.0,25.5798,25.5873,25.5575,25.5575,44800.0
2007-05-03 15:40:00,68.67,68.69,68.65,68.65,49400.0,25.5575,25.565,25.5501,25.5501,49400.0
2007-05-03 15:45:00,68.65,68.67,68.63,68.64,56000.0,25.5501,25.5575,25.5426,25.5463,56000.0
2007-05-03 15:50:00,68.63,68.67,68.61,68.66,51200.0,25.5426,25.5575,25.5352,25.5538,51200.0
2007-05-03 15:55:00,68.67,68.68,68.55,68.68,64000.0,25.5575,25.5612,25.5128,25.5612,64000.0
2007-05-04 09:30:00,68.9,68.9,68.8,68.81,115600.0,25.6431,25.6431,25.6059,25.6096,115600.0
2007-05-04 09:35:00,68.81,68.89,68.71,68.76,56900.0,25.6096,25.6394,25.5724,25.591,56900.0
2007-05-04 09:40:00,68.75,68.94,68.73,68.9,25000.0,25.5873,25.658,25.5798,25.6431,25000.0
2007-05-04 09:45:00,68.88,68.94,68.82,68.87,56100.0,25.6357,25.658,25.6133,25.6319,56100.0
2007-05-04 09:50:00,68.86,68.88,68.79,68.86,80500.0,25.6282,25.6357,25.6022,25.6282,80500.0
2007-05-04 09:55:00,68.87,68.98,68.87,68.97,154100.0,25.6319,25.6729,25.6319,25.6692,154100.0
2007-05-04 10:00:00,68.95,69.05,68.95,69.05,156800.0,25.6617,25.6989,25.6617,25.6989,156800.0
2007-05-04 10:05:00,69.05,69.09,69.0,69.05,56400.0,25.6989,25.7138,25.6803,25.6989,56400.0
2007-05-04 10:10:00,69.07,69.14,69.06,69.12,64300.0,25.7064,25.7324,25.7027,25.725,64300.0
2007-05-04 10:15:00,69.1,69.16,69.09,69.16,42500.0,25.7175,25.7399,25.7138,25.7399,42500.0
2007-05-04 10:20:00,69.16,69.28,69.15,69.18,141400.0,25.7399,25.7845,25.7362,25.7473,141400.0
2007-05-04 10:25:00,69.19,69.3,69.17,69.28,82600.0,25.751,25.792,25.7436,25.7845,82600.0
2007-05-04 10:30:00,69.28,69.33,69.26,69.28,47300.0,25.7845,25.8031,25.7771,25.7845,47300.0
2007-05-04 10:35:00,69.28,69.29,69.23,69.27,41700.0,25.7845,25.7883,25.7659,25.7808,41700.0
2007-05-04 10:40:00,69.25,69.25,69.16,69.22,37500.0,25.7734,25.7734,25.7399,25.7622,37500.0
2007-05-04 10:45:00,69.22,69.25,69.2,69.21,55000.0,25.7622,25.7734,25.7548,25.7585,55000.0
2007-05-04 10:50:00,69.22,69.24,69.17,69.24,38400.0,25.7622,25.7697,25.7436,25.7697,38400.0
2007-05-04 10:55:00,69.23,69.32,69.22,69.31,90500.0,25.7659,25.7994,25.7622,25.7957,90500.0
2007-05-04 11:00:00,69.3,69.47,69.28,69.4,203200.0,25.792,25.8553,25.7845,25.8292,203200.0
2007-05-04 11:05:00,69.4,69.42,69.31,69.31,76000.0,25.8292,25.8366,25.7957,25.7957,76000.0
2007-05-04 11:10:00,69.32,69.33,69.12,69.16,78100.0,25.7994,25.8031,25.725,25.7399,78100.0
2007-05-04 11:15:00,69.13,69.13,69.04,69.06,46700.0,25.7287,25.7287,25.6952,25.7027,46700.0
2007-05-04 11:20:00,69.08,69.09,69.05,69.08,17700.0,25.7101,25.7138,25.6989,25.7101,17700.0
2007-05-04 11:25:00,69.06,69.06,68.95,68.98,37200.0,25.7027,25.7027,25.6617,25.6729,37200.0
2007-05-04 11:30:00,68.99,69.01,68.89,68.91,22200.0,25.6766,25.6841,25.6394,25.6468,22200.0
2007-05-04 11:35:00,68.91,69.02,68.88,69.02,18400.0,25.6468,25.6878,25.6357,25.6878,18400.0
2007-05-04 11:40:00,69.02,69.03,68.98,68.98,7100.0,25.6878,25.6915,25.6729,25.6729,7100.0
2007-05-04 11:45:00,69.0,69.0,68.89,68.96,23000.0,25.6803,25.6803,25.6394,25.6654,23000.0
2007-05-04 11:50:00,68.98,69.0,68.93,69.0,26800.0,25.6729,25.6803,25.6543,25.6803,26800.0
2007-05-04 11:55:00,69.01,69.04,68.83,68.86,33900.0,25.6841,25.6952,25.6171,25.6282,33900.0
2007-05-04 12:00:00,68.85,68.88,68.76,68.76,24400.0,25.6245,25.6357,25.591,25.591,24400.0
2007-05-04 12:05:00,68.76,68.79,68.7,68.71,24100.0,25.591,25.6022,25.5687,25.5724,24100.0
2007-05-04 12:10:00,68.71,68.78,68.71,68.74,17700.0,25.5724,25.5984,25.5724,25.5836,17700.0
2007-05-04 12:15:00,68.72,68.74,68.68,68.72,22300.0,25.5761,25.5836,25.5612,25.5761,22300.0
2007-05-04 12:20:00,68.7,68.78,68.58,68.58,49500.0,25.5687,25.5984,25.524,25.524,49500.0
2007-05-04 12:25:00,68.57,68.61,68.46,68.59,42000.0,25.5203,25.5352,25.4794,25.5277,42000.0
2007-05-04 12:30:00,68.59,68.59,68.3,68.41,47100.0,25.5277,25.5277,25.4198,25.4607,47100.0
2007-05-04 12:35:00,68.42,68.42,68.32,68.4,35700.0,25.4645,25.4645,25.4272,25.457,35700.0
2007-05-04 12:40:00,68.4,68.57,68.35,68.45,39200.0,25.457,25.5203,25.4384,25.4756,39200.0
2007-05-04 12:45:00,68.46,68.46,68.34,68.39,25400.0,25.4794,25.4794,25.4347,25.4533,25400.0
2007-05-04 12:50:00,68.4,68.61,68.4,68.55,52900.0,25.457,25.5352,25.457,25.5128,52900.0
2007-05-04 12:55:00,68.56,68.6,68.53,68.55,45900.0,25.5166,25.5315,25.5054,25.5128,45900.0
2007-05-04 13:00:00,68.55,68.6,68.53,68.58,21100.0,25.5128,25.5315,25.5054,25.524,21100.0
2007-05-04 13:05:00,68.57,68.57,68.47,68.5,25700.0,25.5203,25.5203,25.4831,25.4942,25700.0
2007-05-04 13:10:00,68.51,68.59,68.5,68.59,31400.0,25.498,25.5277,25.4942,25.5277,31400.0
2007-05-04 13:15:00,68.6,68.63,68.56,68.63,39500.0,25.5315,25.5426,25.5166,25.5426,39500.0
2007-05-04 13:20:00,68.63,68.77,68.61,68.72,38800.0,25.5426,25.5947,25.5352,25.5761,38800.0
2007-05-04 13:25:00,68.72,68.73,68.64,68.7,25600.0,25.5761,25.5798,25.5463,25.5687,25600.0
2007-05-04 13:30:00,68.7,68.75,68.68,68.75,14600.0,25.5687,25.5873,25.5612,25.5873,14600.0
2007-05-04 13:35:00,68.74,68.75,68.65,68.65,13900.0,25.5836,25.5873,25.5501,25.5501,13900.0
2007-05-04 13:40:00,68.65,68.75,68.64,68.75,10100.0,25.5501,25.5873,25.5463,25.5873,10100.0
2007-05-04 13:45:00,68.75,68.78,68.72,68.75,11100.0,25.5873,25.5984,25.5761,25.5873,11100.0
2007-05-04 13:50:00,68.73,68.75,68.71,68.73,15100.0,25.5798,25.5873,25.5724,25.5798,15100.0
2007-05-04 13:55:00,68.73,68.74,68.6,68.69,46300.0,25.5798,25.5836,25.5315,25.565,46300.0
2007-05-04 14:00:00,68.68,68.73,68.64,68.71,29500.0,25.5612,25.5798,25.5463,25.5724,29500.0
2007-05-04 14:05:00,68.68,68.68,68.57,68.6,16500.0,25.5612,25.5612,25.5203,25.5315,16500.0
2007-05-04 14:10:00,68.6,68.64,68.57,68.64,10800.0,25.5315,25.5463,25.5203,25.5463,10800.0
2007-05-04 14:15:00,68.64,68.65,68.55,68.61,14000.0,25.5463,25.5501,25.5128,25.5352,14000.0
2007-05-04 14:20:00,68.58,68.61,68.57,68.59,9600.0,25.524,25.5352,25.5203,25.5277,9600.0
2007-05-04 14:25:00,68.58,68.65,68.51,68.65,13800.0,25.524,25.5501,25.498,25.5501,13800.0
2007-05-04 14:30:00,68.65,68.65,68.63,68.65,14700.0,25.5501,25.5501,25.5426,25.5501,14700.0
2007-05-04 14:35:00,68.65,68.68,68.56,68.61,23900.0,25.5501,25.5612,25.5166,25.5352,23900.0
2007-05-04 14:40:00,68.59,68.67,68.59,68.64,15000.0,25.5277,25.5575,25.5277,25.5463,15000.0
2007-05-04 14:45:00,68.64,68.65,68.6,68.61,10800.0,25.5463,25.5501,25.5315,25.5352,10800.0
2007-05-04 14:50:00,68.63,68.63,68.57,68.61,7300.0,25.5426,25.5426,25.5203,25.5352,7300.0
2007-05-04 14:55:00,68.59,68.59,68.56,68.59,7400.0,25.5277,25.5277,25.5166,25.5277,7400.0
2007-05-04 15:00:00,68.59,68.6,68.53,68.6,14300.0,25.5277,25.5315,25.5054,25.5315,14300.0
2007-05-04 15:05:00,68.57,68.59,68.56,68.57,11200.0,25.5203,25.5277,25.5166,25.5203,11200.0
2007-05-04 15:10:00,68.56,68.69,68.55,68.63,24200.0,25.5166,25.565,25.5128,25.5426,24200.0
2007-05-04 15:15:00,68.63,68.64,68.61,68.62,20300.0,25.5426,25.5463,25.5352,25.5389,20300.0
2007-05-04 15:20:00,68.62,68.62,68.59,68.61,10800.0,25.5389,25.5389,25.5277,25.5352,10800.0
2007-05-04 15:25:00,68.6,68.61,68.58,68.6,15300.0,25.5315,25.5352,25.524,25.5315,15300.0
2007-05-04 15:30:00,68.6,68.61,68.57,68.58,21300.0,25.5315,25.5352,25.5203,25.524,21300.0
2007-05-04 15:35:00,68.58,68.6,68.55,68.55,21100.0,25.524,25.5315,25.5128,25.5128,21100.0
2007-05-04 15:40:00,68.56,68.59,68.5,68.51,61900.0,25.5166,25.5277,25.4942,25.498,61900.0
2007-05-04 15:45:00,68.51,68.52,68.45,68.5,58300.0,25.498,25.5017,25.4756,25.4942,58300.0
2007-05-04 15:50:00,68.51,68.53,68.48,68.49,28900.0,25.498,25.5054,25.4868,25.4905,28900.0
2007-05-04 15:55:00,68.49,68.55,68.45,68.52,54200.0,25.4905,25.5128,25.4756,25.5017,54200.0
2007-05-07 09:30:00,68.25,68.44,68.21,68.39,54200.0,25.4012,25.4719,25.3863,25.4533,54200.0
2007-05-07 09:35:00,68.42,68.42,68.35,68.35,22300.0,25.4645,25.4645,25.4384,25.4384,22300.0
2007-05-07 09:40:00,68.35,68.41,68.27,68.33,39900.0,25.4384,25.4607,25.4086,25.431,39900.0
2007-05-07 09:45:00,68.34,68.35,68.23,68.33,49400.0,25.4347,25.4384,25.3938,25.431,49400.0
2007-05-07 09:50:00,68.32,68.48,68.29,68.4,139900.0,25.4272,25.4868,25.4161,25.457,139900.0
2007-05-07 09:55:00,68.4,68.5,68.34,68.44,69100.0,25.457,25.4942,25.4347,25.4719,69100.0
2007-05-07 10:00:00,68.45,68.5,68.38,68.41,46500.0,25.4756,25.4942,25.4496,25.4607,46500.0
2007-05-07 10:05:00,68.41,68.49,68.41,68.49,40300.0,25.4607,25.4905,25.4607,25.4905,40300.0
2007-05-07 10:10:00,68.49,68.53,68.46,68.46,27600.0,25.4905,25.5054,25.4794,25.4794,27600.0
2007-05-07 10:15:00,68.48,68.49,68.46,68.49,12400.0,25.4868,25.4905,25.4794,25.4905,12400.0
2007-05-07 10:20:00,68.48,68.6,68.47,68.57,44700.0,25.4868,25.5315,25.4831,25.5203,44700.0
2007-05-07 10:25:00,68.58,68.58,68.5,68.55,26200.0,25.524,25.524,25.4942,25.5128,26200.0
2007-05-07 10:30:00,68.55,68.57,68.52,68.53,23500.0,25.5128,25.5203,25.5017,25.5054,23500.0
2007-05-07 10:35:00,68.52,68.54,68.43,68.43,35000.0,25.5017,25.5091,25.4682,25.4682,35000.0
2007-05-07 10:40:00,68.44,68.52,68.44,68.52,19000.0,25.4719,25.5017,25.4719,25.5017,19000.0
2007-05-07 10:45:00,68.52,68.53,68.48,68.5,16400.0,25.5017,25.5054,25.4868,25.4942,16400.0
2007-05-07 10:50:00,68.5,68.54,68.49,68.51,21800.0,25.4942,25.5091,25.4905,25.498,21800.0
2007-05-07 10:55:00,68.52,68.54,68.48,68.53,12600.0,25.5017,25.5091,25.4868,25.5054,12600.0
2007-05-07 11:00:00,68.55,68.55,68.53,68.54,10700.0,25.5128,25.5128,25.5054,25.5091,10700.0
2007-05-07 11:05:00,68.55,68.55,68.4,68.42,34200.0,25.5128,25.5128,25.457,25.4645,34200.0
2007-05-07 11:10:00,68.42,68.46,68.41,68.46,7900.0,25.4645,25.4794,25.4607,25.4794,7900.0
2007-05-07 11:15:00,68.46,68.46,68.39,68.4,33300.0,25.4794,25.4794,25.4533,25.457,33300.0
2007-05-07 11:20:00,68.4,68.44,68.39,68.39,42600.0,25.457,25.4719,25.4533,25.4533,42600.0
2007-05-07 11:25:00,68.4,68.4,68.25,68.28,32600.0,25.457,25.457,25.4012,25.4124,32600.0
2007-05-07 11:30:00,68.31,68.34,68.27,68.34,43000.0,25.4235,25.4347,25.4086,25.4347,43000.0
2007-05-07 11:35:00,68.34,68.42,68.34,68.42,33700.0,25.4347,25.4645,25.4347,25.4645,33700.0
2007-05-07 11:40:00,68.41,68.43,68.38,68.4,23300.0,25.4607,25.4682,25.4496,25.457,23300.0
2007-05-07 11:45:00,68.39,68.4,68.35,68.37,17000.0,25.4533,25.457,25.4384,25.4459,17000.0
2007-05-07 11:50:00,68.37,68.37,68.3,68.33,37900.0,25.4459,25.4459,25.4198,25.431,37900.0
2007-05-07 11:55:00,68.33,68.4,68.32,68.4,16800.0,25.431,25.457,25.4272,25.457,16800.0
2007-05-07 12:00:00,68.42,68.48,68.42,68.44,19600.0,25.4645,25.4868,25.4645,25.4719,19600.0
2007-05-07 12:05:00,68.45,68.5,68.42,68.45,37500.0,25.4756,25.4942,25.4645,25.4756,37500.0
2007-05-07 12:10:00,68.45,68.47,68.42,68.44,15600.0,25.4756,25.4831,25.4645,25.4719,15600.0
2007-05-07 12:15:00,68.43,68.45,68.36,68.4,13100.0,25.4682,25.4756,25.4421,25.457,13100.0
2007-05-07 12:20:00,68.41,68.46,68.36,68.44,42400.0,25.4607,25.4794,25.4421,25.4719,42400.0
2007-05-07 12:25:00,68.41,68.46,68.41,68.43,22900.0,25.4607,25.4794,25.4607,25.4682,22900.0
2007-05-07 12:30:00,68.45,68.49,68.43,68.47,11400.0,25.4756,25.4905,25.4682,25.4831,11400.0
2007-05-07 12:35:00,68.47,68.52,68.42,68.42,14200.0,25.4831,25.5017,25.4645,25.4645,14200.0
2007-05-07 12:40:00,68.43,68.5,68.42,68.49,27900.0,25.4682,25.4942,25.4645,25.4905,27900.0
2007-05-07 12:45:00,68.49,68.55,68.45,68.53,34700.0,25.4905,25.5128,25.4756,25.5054,34700.0
2007-05-07 12:50:00,68.53,68.55,68.5,68.55,14400.0,25.5054,25.5128,25.4942,25.5128,14400.0
2007-05-07 12:55:00,68.53,68.57,68.52,68.56,5500.0,25.5054,25.5203,25.5017,25.5166,5500.0
2007-05-07 13:00:00,68.53,68.58,68.52,68.56,12800.0,25.5054,25.524,25.5017,25.5166,12800.0
2007-05-07 13:05:00,68.55,68.57,68.52,68.52,4700.0,25.5128,25.5203,25.5017,25.5017,4700.0
2007-05-07 13:10:00,68.52,68.56,68.52,68.56,6400.0,25.5017,25.5166,25.5017,25.5166,6400.0
2007-05-07 13:15:00,68.56,68.57,68.49,68.49,18500.0,25.5166,25.5203,25.4905,25.4905,18500.0
2007-05-07 13:20:00,68.49,68.55,68.45,68.49,19700.0,25.4905,25.5128,25.4756,25.4905,19700.0
2007-05-07 13:25:00,68.47,68.54,68.45,68.47,21200.0,25.4831,25.5091,25.4756,25.4831,21200.0
2007-05-07 13:30:00,68.45,68.45,68.42,68.42,9300.0,25.4756,25.4756,25.4645,25.4645,9300.0
2007-05-07 13:35:00,68.41,68.42,68.35,68.41,23800.0,25.4607,25.4645,25.4384,25.4607,23800.0
2007-05-07 13:40:00,68.41,68.48,68.4,68.47,13300.0,25.4607,25.4868,25.457,25.4831,13300.0
2007-05-07 13:45:00,68.43,68.48,68.4,68.45,12900.0,25.4682,25.4868,25.457,25.4756,12900.0
2007-05-07 13:50:00,68.44,68.53,68.43,68.53,23900.0,25.4719,25.5054,25.4682,25.5054,23900.0
2007-05-07 13:55:00,68.53,68.53,68.48,68.48,10800.0,25.5054,25.5054,25.4868,25.4868,10800.0
2007-05-07 14:00:00,68.48,68.53,68.44,68.52,30500.0,25.4868,25.5054,25.4719,25.5017,30500.0
2007-05-07 14:05:00,68.49,68.52,68.48,68.51,6400.0,25.4905,25.5017,25.4868,25.498,6400.0
2007-05-07 14:10:00,68.51,68.55,68.5,68.54,53900.0,25.498,25.5128,25.4942,25.5091,53900.0
2007-05-07 14:15:00,68.54,68.65,68.53,68.63,41400.0,25.5091,25.5501,25.5054,25.5426,41400.0
2007-05-07 14:20:00,68.64,68.65,68.58,68.6,8900.0,25.5463,25.5501,25.524,25.5315,8900.0
2007-05-07 14:25:00,68.61,68.63,68.59,68.62,16400.0,25.5352,25.5426,25.5277,25.5389,16400.0
2007-05-07 14:30:00,68.6,68.61,68.52,68.61,19900.0,25.5315,25.5352,25.5017,25.5352,19900.0
2007-05-07 14:35:00,68.6,68.62,68.53,68.57,26400.0,25.5315,25.5389,25.5054,25.5203,26400.0
2007-05-07 14:40:00,68.58,68.62,68.56,68.58,40100.0,25.524,25.5389,25.5166,25.524,40100.0
2007-05-07 14:45:00,68.59,68.62,68.55,68.6,20800.0,25.5277,25.5389,25.5128,25.5315,20800.0
2007-05-07 14:50:00,68.6,68.63,68.55,68.57,49300.0,25.5315,25.5426,25.5128,25.5203,49300.0
2007-05-07 14:55:00,68.58,68.6,68.55,68.6,9500.0,25.524,25.5315,25.5128,25.5315,9500.0
2007-05-07 15:00:00,68.6,68.6,68.57,68.58,8100.0,25.5315,25.5315,25.5203,25.524,8100.0
2007-05-07 15:05:00,68.57,68.57,68.53,68.55,6800.0,25.5203,25.5203,25.5054,25.5128,6800.0
2007-05-07 15:10:00,68.53,68.54,68.52,68.52,12200.0,25.5054,25.5091,25.5017,25.5017,12200.0
2007-05-07 15:15:00,68.53,68.58,68.51,68.55,58300.0,25.5054,25.524,25.498,25.5128,58300.0
2007-05-07 15:20:00,68.55,68.58,68.51,68.58,17700.0,25.5128,25.524,25.498,25.524,17700.0
2007-05-07 15:25:00,68.58,68.61,68.57,68.61,14000.0,25.524,25.5352,25.5203,25.5352,14000.0
2007-05-07 15:30:00,68.61,68.62,68.58,68.61,30100.0,25.5352,25.5389,25.524,25.5352,30100.0
2007-05-07 15:35:00,68.61,68.64,68.61,68.62,33500.0,25.5352,25.5463,25.5352,25.5389,33500.0
2007-05-07 15:40:00,68.62,68.64,68.6,68.61,40800.0,25.5389,25.5463,25.5315,25.5352,40800.0
2007-05-07 15:45:00,68.62,68.64,68.6,68.62,103900.0,25.5389,25.5463,25.5315,25.5389,103900.0
2007-05-07 15:50:00,68.63,68.65,68.61,68.63,50000.0,25.5426,25.5501,25.5352,25.5426,50000.0
2007-05-07 15:55:00,68.63,68.69,68.62,68.64,37400.0,25.5426,25.565,25.5389,25.5463,37400.0
2007-05-08 09:30:00,68.02,68.02,67.97,67.97,59700.0,25.3156,25.3156,25.297,25.297,59700.0
2007-05-08 09:35:00,67.98,68.1,67.95,68.1,57000.0,25.3007,25.3454,25.2895,25.3454,57000.0
2007-05-08 09:40:00,68.09,68.12,68.05,68.12,46300.0,25.3416,25.3528,25.3268,25.3528,46300.0
2007-05-08 09:45:00,68.11,68.16,68.07,68.09,87400.0,25.3491,25.3677,25.3342,25.3416,87400.0
2007-05-08 09:50:00,68.09,68.09,68.02,68.03,37800.0,25.3416,25.3416,25.3156,25.3193,37800.0
2007-05-08 09:55:00,68.03,68.04,67.97,68.0,42200.0,25.3193,25.323,25.297,25.3082,42200.0
2007-05-08 10:00:00,67.97,68.07,67.97,68.04,91900.0,25.297,25.3342,25.297,25.323,91900.0
2007-05-08 10:05:00,68.04,68.05,67.96,68.0,121100.0,25.323,25.3268,25.2933,25.3082,121100.0
2007-05-08 10:10:00,68.0,68.05,67.95,67.97,82800.0,25.3082,25.3268,25.2895,25.297,82800.0
2007-05-08 10:15:00,67.97,68.0,67.88,67.9,55600.0,25.297,25.3082,25.2635,25.2709,55600.0
2007-05-08 10:20:00,67.9,67.9,67.8,67.81,42700.0,25.2709,25.2709,25.2337,25.2374,42700.0
2007-05-08 10:25:00,67.82,67.9,67.81,67.87,39700.0,25.2412,25.2709,25.2374,25.2598,39700.0
2007-05-08 10:30:00,67.88,67.92,67.85,67.92,51900.0,25.2635,25.2784,25.2523,25.2784,51900.0
2007-05-08 10:35:00,67.91,67.91,67.8,67.8,113000.0,25.2747,25.2747,25.2337,25.2337,113000.0
2007-05-08 10:40:00,67.8,67.91,67.8,67.87,140100.0,25.2337,25.2747,25.2337,25.2598,140100.0
2007-05-08 10:45:00,67.89,67.93,67.88,67.91,23500.0,25.2672,25.2821,25.2635,25.2747,23500.0
2007-05-08 10:50:00,67.9,67.99,67.9,67.98,32100.0,25.2709,25.3044,25.2709,25.3007,32100.0
2007-05-08 10:55:00,68.0,68.07,68.0,68.06,35400.0,25.3082,25.3342,25.3082,25.3305,35400.0
2007-05-08 11:00:00,68.06,68.07,68.05,68.05,11900.0,25.3305,25.3342,25.3268,25.3268,11900.0
2007-05-08 11:05:00,68.06,68.07,68.04,68.06,53300.0,25.3305,25.3342,25.323,25.3305,53300.0
2007-05-08 11:10:00,68.05,68.06,68.01,68.01,20100.0,25.3268,25.3305,25.3119,25.3119,20100.0
2007-05-08 11:15:00,68.01,68.05,68.01,68.02,20600.0,25.3119,25.3268,25.3119,25.3156,20600.0
2007-05-08 11:20:00,68.02,68.08,68.0,68.05,24600.0,25.3156,25.3379,25.3082,25.3268,24600.0
2007-05-08 11:25:00,68.06,68.08,68.0,68.06,44700.0,25.3305,25.3379,25.3082,25.3305,44700.0
2007-05-08 11:30:00,68.05,68.14,68.05,68.12,26900.0,25.3268,25.3603,25.3268,25.3528,26900.0
2007-05-08 11:35:00,68.13,68.14,68.04,68.06,30400.0,25.3565,25.3603,25.323,25.3305,30400.0
2007-05-08 11:40:00,68.05,68.09,68.05,68.08,17500.0,25.3268,25.3416,25.3268,25.3379,17500.0
2007-05-08 11:45:00,68.08,68.08,67.98,68.01,95900.0,25.3379,25.3379,25.3007,25.3119,95900.0
2007-05-08 11:50:00,68.0,68.05,67.99,67.99,78000.0,25.3082,25.3268,25.3044,25.3044,78000.0
2007-05-08 11:55:00,68.01,68.07,68.0,68.06,47600.0,25.3119,25.3342,25.3082,25.3305,47600.0
2007-05-08 12:00:00,68.05,68.05,67.95,67.99,51100.0,25.3268,25.3268,25.2895,25.3044,51100.0
2007-05-08 12:05:00,67.99,68.03,67.99,68.03,15700.0,25.3044,25.3193,25.3044,25.3193,15700.0
2007-05-08 12:10:00,68.03,68.05,68.0,68.04,35100.0,25.3193,25.3268,25.3082,25.323,35100.0
2007-05-08 12:15:00,68.05,68.08,68.04,68.08,60400.0,25.3268,25.3379,25.323,25.3379,60400.0
2007-05-08 12:20:00,68.07,68.08,67.98,68.06,76100.0,25.3342,25.3379,25.3007,25.3305,76100.0
2007-05-08 12:25:00,68.05,68.19,68.04,68.18,73400.0,25.3268,25.3789,25.323,25.3751,73400.0
2007-05-08 12:30:00,68.19,68.3,68.15,68.28,61100.0,25.3789,25.4198,25.364,25.4124,61100.0
2007-05-08 12:35:00,68.29,68.29,68.21,68.25,18500.0,25.4161,25.4161,25.3863,25.4012,18500.0
2007-05-08 12:40:00,68.25,68.28,68.24,68.27,9000.0,25.4012,25.4124,25.3975,25.4086,9000.0
2007-05-08 12:45:00,68.28,68.32,68.24,68.32,12900.0,25.4124,25.4272,25.3975,25.4272,12900.0
2007-05-08 12:50:00,68.33,68.37,68.27,68.27,31900.0,25.431,25.4459,25.4086,25.4086,31900.0
2007-05-08 12:55:00,68.26,68.33,68.25,68.26,23400.0,25.4049,25.431,25.4012,25.4049,23400.0
2007-05-08 13:00:00,68.26,68.26,68.21,68.22,13100.0,25.4049,25.4049,25.3863,25.39,13100.0
2007-05-08 13:05:00,68.22,68.27,68.18,68.27,22200.0,25.39,25.4086,25.3751,25.4086,22200.0
2007-05-08 13:10:00,68.27,68.29,68.23,68.24,20500.0,25.4086,25.4161,25.3938,25.3975,20500.0
2007-05-08 13:15:00,68.24,68.31,68.22,68.28,26300.0,25.3975,25.4235,25.39,25.4124,26300.0
2007-05-08 13:20:00,68.28,68.28,68.19,68.19,6700.0,25.4124,25.4124,25.3789,25.3789,6700.0
2007-05-08 13:25:00,68.2,68.24,68.19,68.22,21500.0,25.3826,25.3975,25.3789,25.39,21500.0
2007-05-08 13:30:00,68.22,68.25,68.18,68.24,12500.0,25.39,25.4012,25.3751,25.3975,12500.0
2007-05-08 13:35:00,68.21,68.24,68.18,68.22,15000.0,25.3863,25.3975,25.3751,25.39,15000.0
2007-05-08 13:40:00,68.22,68.25,68.21,68.21,7200.0,25.39,25.4012,25.3863,25.3863,7200.0
2007-05-08 13:45:00,68.22,68.29,68.2,68.22,31800.0,25.39,25.4161,25.3826,25.39,31800.0
2007-05-08 13:50:00,68.22,68.3,68.21,68.26,35400.0,25.39,25.4198,25.3863,25.4049,35400.0
2007-05-08 13:55:00,68.26,68.26,68.2,68.22,7400.0,25.4049,25.4049,25.3826,25.39,7400.0
2007-05-08 14:00:00,68.2,68.2,68.14,68.17,10800.0,25.3826,25.3826,25.3603,25.3714,10800.0
2007-05-08 14:05:00,68.16,68.2,68.15,68.17,10000.0,25.3677,25.3826,25.364,25.3714,10000.0
2007-05-08 14:10:00,68.16,68.2,68.14,68.18,20900.0,25.3677,25.3826,25.3603,25.3751,20900.0
2007-05-08 14:15:00,68.17,68.2,68.13,68.2,24000.0,25.3714,25.3826,25.3565,25.3826,24000.0
2007-05-08 14:20:00,68.19,68.23,68.17,68.18,11600.0,25.3789,25.3938,25.3714,25.3751,11600.0
2007-05-08 14:25:00,68.19,68.24,68.18,68.22,16200.0,25.3789,25.3975,25.3751,25.39,16200.0
2007-05-08 14:30:00,68.23,68.29,68.21,68.22,29600.0,25.3938,25.4161,25.3863,25.39,29600.0
2007-05-08 14:35:00,68.22,68.3,68.22,68.3,19900.0,25.39,25.4198,25.39,25.4198,19900.0
2007-05-08 14:40:00,68.29,68.3,68.25,68.27,25700.0,25.4161,25.4198,25.4012,25.4086,25700.0
2007-05-08 14:45:00,68.26,68.29,68.26,68.27,5300.0,25.4049,25.4161,25.4049,25.4086,5300.0
2007-05-08 14:50:00,68.27,68.27,68.25,68.25,9800.0,25.4086,25.4086,25.4012,25.4012,9800.0
2007-05-08 14:55:00,68.25,68.29,68.22,68.26,19100.0,25.4012,25.4161,25.39,25.4049,19100.0
2007-05-08 15:00:00,68.28,68.34,68.23,68.32,37600.0,25.4124,25.4347,25.3938,25.4272,37600.0
2007-05-08 15:05:00,68.3,68.36,68.3,68.35,20300.0,25.4198,25.4421,25.4198,25.4384,20300.0
2007-05-08 15:10:00,68.34,68.35,68.3,68.32,17900.0,25.4347,25.4384,25.4198,25.4272,17900.0
2007-05-08 15:15:00,68.33,68.38,68.29,68.36,33400.0,25.431,25.4496,25.4161,25.4421,33400.0
2007-05-08 15:20:00,68.37,68.39,68.35,68.35,22100.0,25.4459,25.4533,25.4384,25.4384,22100.0
2007-05-08 15:25:00,68.37,68.39,68.3,68.37,23000.0,25.4459,25.4533,25.4198,25.4459,23000.0
2007-05-08 15:30:00,68.37,68.38,68.35,68.35,21000.0,25.4459,25.4496,25.4384,25.4384,21000.0
2007-05-08 15:35:00,68.35,68.37,68.32,68.35,44300.0,25.4384,25.4459,25.4272,25.4384,44300.0
2007-05-08 15:40:00,68.35,68.36,68.33,68.35,38100.0,25.4384,25.4421,25.431,25.4384,38100.0
2007-05-08 15:45:00,68.35,68.36,68.34,68.36,32200.0,25.4384,25.4421,25.4347,25.4421,32200.0
2007-05-08 15:50:00,68.36,68.36,68.26,68.31,55800.0,25.4421,25.4421,25.4049,25.4235,55800.0
2007-05-08 15:55:00,68.3,68.37,68.3,68.37,27700.0,25.4198,25.4459,25.4198,25.4459,27700.0
2007-05-09 09:30:00,67.6,67.75,67.6,67.75,4600.0,25.3898,25.4461,25.3898,25.4461,4600.0
2007-05-09 09:35:00,67.67,67.68,67.6,67.64,163400.0,25.4161,25.4198,25.3898,25.4048,163400.0
2007-05-09 09:40:00,67.64,67.66,67.49,67.52,129100.0,25.4048,25.4123,25.3485,25.3597,129100.0
2007-05-09 09:45:00,67.51,67.64,67.5,67.6,51000.0,25.356,25.4048,25.3522,25.3898,51000.0
2007-05-09 09:50:00,67.6,67.66,67.6,67.64,51100.0,25.3898,25.4123,25.3898,25.4048,51100.0
2007-05-09 09:55:00,67.63,67.67,67.6,67.64,57800.0,25.401,25.4161,25.3898,25.4048,57800.0
2007-05-09 10:00:00,67.64,67.7,67.62,67.69,40200.0,25.4048,25.4273,25.3973,25.4236,40200.0
2007-05-09 10:05:00,67.69,67.7,67.68,67.69,25400.0,25.4236,25.4273,25.4198,25.4236,25400.0
2007-05-09 10:10:00,67.68,67.69,67.65,67.66,23100.0,25.4198,25.4236,25.4086,25.4123,23100.0
2007-05-09 10:15:00,67.65,67.66,67.61,67.61,63400.0,25.4086,25.4123,25.3935,25.3935,63400.0
2007-05-09 10:20:00,67.62,67.64,67.59,67.63,63300.0,25.3973,25.4048,25.386,25.401,63300.0
2007-05-09 10:25:00,67.62,67.67,67.62,67.65,26600.0,25.3973,25.4161,25.3973,25.4086,26600.0
2007-05-09 10:30:00,67.65,67.65,67.31,67.31,125800.0,25.4086,25.4086,25.2809,25.2809,125800.0
2007-05-09 10:35:00,67.31,67.38,67.27,67.32,154400.0,25.2809,25.3071,25.2658,25.2846,154400.0
2007-05-09 10:40:00,67.32,67.44,67.31,67.33,73000.0,25.2846,25.3297,25.2809,25.2884,73000.0
2007-05-09 10:45:00,67.32,67.51,67.3,67.47,110400.0,25.2846,25.356,25.2771,25.3409,110400.0
2007-05-09 10:50:00,67.46,67.58,67.44,67.45,59500.0,25.3372,25.3823,25.3297,25.3334,59500.0
2007-05-09 10:55:00,67.44,67.45,67.28,67.38,59300.0,25.3297,25.3334,25.2696,25.3071,59300.0
2007-05-09 11:00:00,67.39,67.44,67.37,67.43,24300.0,25.3109,25.3297,25.3034,25.3259,24300.0
2007-05-09 11:05:00,67.43,67.43,67.35,67.43,68200.0,25.3259,25.3259,25.2959,25.3259,68200.0
2007-05-09 11:10:00,67.44,67.5,67.38,67.46,31400.0,25.3297,25.3522,25.3071,25.3372,31400.0
2007-05-09 11:15:00,67.44,67.47,67.41,67.42,47300.0,25.3297,25.3409,25.3184,25.3222,47300.0
2007-05-09 11:20:00,67.42,67.43,67.32,67.34,39700.0,25.3222,25.3259,25.2846,25.2921,39700.0
2007-05-09 11:25:00,67.33,67.34,67.08,67.13,147300.0,25.2884,25.2921,25.1945,25.2132,147300.0
2007-05-09 11:30:00,67.11,67.21,67.1,67.14,40000.0,25.2057,25.2433,25.202,25.217,40000.0
2007-05-09 11:35:00,67.17,67.24,67.12,67.17,23200.0,25.2283,25.2546,25.2095,25.2283,23200.0
2007-05-09 11:40:00,67.16,67.16,67.0,67.02,22800.0,25.2245,25.2245,25.1644,25.1719,22800.0
2007-05-09 11:45:00,67.01,67.13,67.01,67.04,38900.0,25.1682,25.2132,25.1682,25.1794,38900.0
2007-05-09 11:50:00,67.05,67.07,67.02,67.04,22800.0,25.1832,25.1907,25.1719,25.1794,22800.0
2007-05-09 11:55:00,67.03,67.14,67.01,67.06,51200.0,25.1757,25.217,25.1682,25.187,51200.0
2007-05-09 12:00:00,67.06,67.1,67.02,67.09,18700.0,25.187,25.202,25.1719,25.1982,18700.0
2007-05-09 12:05:00,67.1,67.11,67.02,67.1,26500.0,25.202,25.2057,25.1719,25.202,26500.0
2007-05-09 12:10:00,67.1,67.1,67.03,67.08,22100.0,25.202,25.202,25.1757,25.1945,22100.0
2007-05-09 12:15:00,67.07,67.11,67.04,67.05,25500.0,25.1907,25.2057,25.1794,25.1832,25500.0
2007-05-09 12:20:00,67.07,67.17,67.06,67.07,10900.0,25.1907,25.2283,25.187,25.1907,10900.0
2007-05-09 12:25:00,67.07,67.14,67.06,67.11,14100.0,25.1907,25.217,25.187,25.2057,14100.0
2007-05-09 12:30:00,67.13,67.13,67.07,67.13,11900.0,25.2132,25.2132,25.1907,25.2132,11900.0
2007-05-09 12:35:00,67.13,67.29,67.11,67.27,40400.0,25.2132,25.2733,25.2057,25.2658,40400.0
2007-05-09 12:40:00,67.27,67.27,67.2,67.24,46900.0,25.2658,25.2658,25.2395,25.2546,46900.0
2007-05-09 12:45:00,67.25,67.3,67.24,67.26,15900.0,25.2583,25.2771,25.2546,25.2621,15900.0
2007-05-09 12:50:00,67.25,67.3,67.25,67.27,13700.0,25.2583,25.2771,25.2583,25.2658,13700.0
2007-05-09 12:55:00,67.27,67.3,67.22,67.26,23600.0,25.2658,25.2771,25.2471,25.2621,23600.0
2007-05-09 13:00:00,67.27,67.3,67.23,67.28,20000.0,25.2658,25.2771,25.2508,25.2696,20000.0
2007-05-09 13:05:00,67.28,67.28,67.21,67.22,27300.0,25.2696,25.2696,25.2433,25.2471,27300.0
2007-05-09 13:10:00,67.23,67.24,67.21,67.23,14000.0,25.2508,25.2546,25.2433,25.2508,14000.0
2007-05-09 13:15:00,67.21,67.24,67.2,67.22,37200.0,25.2433,25.2546,25.2395,25.2471,37200.0
2007-05-09 13:20:00,67.23,67.23,67.22,67.23,14100.0,25.2508,25.2508,25.2471,25.2508,14100.0
2007-05-09 13:25:00,67.23,67.24,67.18,67.23,40100.0,25.2508,25.2546,25.232,25.2508,40100.0
2007-05-09 13:30:00,67.25,67.25,67.23,67.23,13800.0,25.2583,25.2583,25.2508,25.2508,13800.0
2007-05-09 13:35:00,67.24,67.24,67.17,67.21,4600.0,25.2546,25.2546,25.2283,25.2433,4600.0
2007-05-09 13:40:00,67.2,67.28,67.2,67.26,12600.0,25.2395,25.2696,25.2395,25.2621,12600.0
2007-05-09 13:45:00,67.27,67.28,67.19,67.19,6300.0,25.2658,25.2696,25.2358,25.2358,6300.0
2007-05-09 13:50:00,67.2,67.24,67.18,67.22,6000.0,25.2395,25.2546,25.232,25.2471,6000.0
2007-05-09 13:55:00,67.22,67.22,67.15,67.16,7900.0,25.2471,25.2471,25.2208,25.2245,7900.0
2007-05-09 14:00:00,67.16,67.27,67.16,67.25,12700.0,25.2245,25.2658,25.2245,25.2583,12700.0
2007-05-09 14:05:00,67.24,67.28,67.24,67.27,5600.0,25.2546,25.2696,25.2546,25.2658,5600.0
2007-05-09 14:10:00,67.26,67.28,67.21,67.26,16500.0,25.2621,25.2696,25.2433,25.2621,16500.0
2007-05-09 14:15:00,67.26,67.26,67.05,67.08,58300.0,25.2621,25.2621,25.1832,25.1945,58300.0
2007-05-09 14:20:00,67.09,67.35,67.07,67.16,83600.0,25.1982,25.2959,25.1907,25.2245,83600.0
2007-05-09 14:25:00,67.18,67.25,67.07,67.23,62400.0,25.232,25.2583,25.1907,25.2508,62400.0
2007-05-09 14:30:00,67.24,67.24,67.12,67.18,25700.0,25.2546,25.2546,25.2095,25.232,25700.0
2007-05-09 14:35:00,67.16,67.31,67.16,67.27,15000.0,25.2245,25.2809,25.2245,25.2658,15000.0
2007-05-09 14:40:00,67.27,67.36,67.24,67.36,36400.0,25.2658,25.2996,25.2546,25.2996,36400.0
2007-05-09 14:45:00,67.36,67.47,67.27,67.46,62400.0,25.2996,25.3409,25.2658,25.3372,62400.0
2007-05-09 14:50:00,67.42,67.5,67.41,67.5,23600.0,25.3222,25.3522,25.3184,25.3522,23600.0
2007-05-09 14:55:00,67.5,67.54,67.4,67.41,53500.0,25.3522,25.3672,25.3147,25.3184,53500.0
2007-05-09 15:00:00,67.42,67.44,67.35,67.43,28900.0,25.3222,25.3297,25.2959,25.3259,28900.0
2007-05-09 15:05:00,67.42,67.42,67.33,67.33,21000.0,25.3222,25.3222,25.2884,25.2884,21000.0
2007-05-09 15:10:00,67.32,67.44,67.32,67.42,24000.0,25.2846,25.3297,25.2846,25.3222,24000.0
2007-05-09 15:15:00,67.45,67.45,67.34,67.37,22000.0,25.3334,25.3334,25.2921,25.3034,22000.0
2007-05-09 15:20:00,67.37,67.44,67.37,67.41,13200.0,25.3034,25.3297,25.3034,25.3184,13200.0
2007-05-09 15:25:00,67.42,67.5,67.4,67.5,24600.0,25.3222,25.3522,25.3147,25.3522,24600.0
2007-05-09 15:30:00,67.5,67.54,67.47,67.53,24200.0,25.3522,25.3672,25.3409,25.3635,24200.0
2007-05-09 15:35:00,67.53,67.54,67.48,67.48,25900.0,25.3635,25.3672,25.3447,25.3447,25900.0
2007-05-09 15:40:00,67.48,67.52,67.47,67.52,23400.0,25.3447,25.3597,25.3409,25.3597,23400.0
2007-05-09 15:45:00,67.53,67.57,67.51,67.56,41900.0,25.3635,25.3785,25.356,25.3748,41900.0
2007-05-09 15:50:00,67.55,67.69,67.53,67.66,110400.0,25.371,25.4236,25.3635,25.4123,110400.0
2007-05-09 15:55:00,67.66,67.68,67.6,67.62,98200.0,25.4123,25.4198,25.3898,25.3973,98200.0
2007-05-10 09:30:00,66.89,66.95,66.89,66.95,67100.0,25.1231,25.1456,25.1231,25.1456,67100.0
2007-05-10 09:35:00,66.96,67.0,66.92,67.0,124600.0,25.1494,25.1644,25.1344,25.1644,124600.0
2007-05-10 09:40:00,66.98,66.99,66.86,66.89,43700.0,25.1569,25.1607,25.1118,25.1231,43700.0
2007-05-10 09:45:00,66.91,66.91,66.82,66.84,46400.0,25.1306,25.1306,25.0968,25.1043,46400.0
2007-05-10 09:50:00,66.86,66.95,66.84,66.91,36600.0,25.1118,25.1456,25.1043,25.1306,36600.0
2007-05-10 09:55:00,66.91,66.95,66.88,66.9,46100.0,25.1306,25.1456,25.1194,25.1269,46100.0
2007-05-10 10:00:00,66.91,66.95,66.86,66.87,106700.0,25.1306,25.1456,25.1118,25.1156,106700.0
2007-05-10 10:05:00,66.88,66.92,66.83,66.9,94300.0,25.1194,25.1344,25.1006,25.1269,94300.0
2007-05-10 10:10:00,66.88,66.95,66.88,66.91,63300.0,25.1194,25.1456,25.1194,25.1306,63300.0
2007-05-10 10:15:00,66.91,67.04,66.9,67.0,44600.0,25.1306,25.1794,25.1269,25.1644,44600.0
2007-05-10 10:20:00,67.0,67.0,66.95,66.95,16400.0,25.1644,25.1644,25.1456,25.1456,16400.0
2007-05-10 10:25:00,66.95,66.96,66.9,66.92,19800.0,25.1456,25.1494,25.1269,25.1344,19800.0
2007-05-10 10:30:00,66.92,66.96,66.88,66.88,26600.0,25.1344,25.1494,25.1194,25.1194,26600.0
2007-05-10 10:35:00,66.88,66.89,66.83,66.87,25700.0,25.1194,25.1231,25.1006,25.1156,25700.0
2007-05-10 10:40:00,66.87,66.94,66.86,66.94,34000.0,25.1156,25.1419,25.1118,25.1419,34000.0
2007-05-10 10:45:00,66.92,66.93,66.87,66.87,42000.0,25.1344,25.1381,25.1156,25.1156,42000.0
2007-05-10 10:50:00,66.87,66.88,66.85,66.85,22200.0,25.1156,25.1194,25.1081,25.1081,22200.0
2007-05-10 10:55:00,66.85,66.85,66.76,66.77,22700.0,25.1081,25.1081,25.0743,25.078,22700.0
2007-05-10 11:00:00,66.76,66.77,66.63,66.63,49400.0,25.0743,25.078,25.0255,25.0255,49400.0
2007-05-10 11:05:00,66.62,66.72,66.61,66.67,38000.0,25.0217,25.0593,25.0179,25.0405,38000.0
2007-05-10 11:10:00,66.67,66.7,66.49,66.5,95700.0,25.0405,25.0517,24.9729,24.9766,95700.0
2007-05-10 11:15:00,66.5,66.62,66.42,66.6,91100.0,24.9766,25.0217,24.9466,25.0142,91100.0
2007-05-10 11:20:00,66.59,66.61,66.4,66.4,118900.0,25.0104,25.0179,24.9391,24.9391,118900.0
2007-05-10 11:25:00,66.41,66.57,66.36,66.56,91600.0,24.9428,25.0029,24.924,24.9992,91600.0
2007-05-10 11:30:00,66.54,66.57,66.35,66.36,95500.0,24.9917,25.0029,24.9203,24.924,95500.0
2007-05-10 11:35:00,66.39,66.55,66.37,66.51,69700.0,24.9353,24.9954,24.9278,24.9804,69700.0
2007-05-10 11:40:00,66.5,66.5,66.39,66.41,28200.0,24.9766,24.9766,24.9353,24.9428,28200.0
2007-05-10 11:45:00,66.41,66.43,66.36,66.39,38600.0,24.9428,24.9503,24.924,24.9353,38600.0
2007-05-10 11:50:00,66.42,66.44,66.31,66.33,31800.0,24.9466,24.9541,24.9053,24.9128,31800.0
2007-05-10 11:55:00,66.33,66.34,66.23,66.23,25700.0,24.9128,24.9165,24.8752,24.8752,25700.0
2007-05-10 12:00:00,66.23,66.28,66.17,66.24,72900.0,24.8752,24.894,24.8527,24.879,72900.0
2007-05-10 12:05:00,66.23,66.32,66.17,66.32,66700.0,24.8752,24.909,24.8527,24.909,66700.0
2007-05-10 12:10:00,66.32,66.34,66.28,66.31,19600.0,24.909,24.9165,24.894,24.9053,19600.0
2007-05-10 12:15:00,66.31,66.42,66.3,66.41,41800.0,24.9053,24.9466,24.9015,24.9428,41800.0
2007-05-10 12:20:00,66.41,66.42,66.31,66.42,24800.0,24.9428,24.9466,24.9053,24.9466,24800.0
2007-05-10 12:25:00,66.42,66.43,66.34,66.34,4100.0,24.9466,24.9503,24.9165,24.9165,4100.0
2007-05-10 12:30:00,66.36,66.36,66.27,66.27,14100.0,24.924,24.924,24.8902,24.8902,14100.0
2007-05-10 12:35:00,66.26,66.28,66.22,66.22,6100.0,24.8865,24.894,24.8715,24.8715,6100.0
2007-05-10 12:40:00,66.22,66.28,66.22,66.27,14000.0,24.8715,24.894,24.8715,24.8902,14000.0
2007-05-10 12:45:00,66.26,66.27,66.13,66.16,51600.0,24.8865,24.8902,24.8377,24.8489,51600.0
2007-05-10 12:50:00,66.16,66.25,66.11,66.13,44200.0,24.8489,24.8827,24.8301,24.8377,44200.0
2007-05-10 12:55:00,66.13,66.15,66.08,66.11,18600.0,24.8377,24.8452,24.8189,24.8301,18600.0
2007-05-10 13:00:00,66.11,66.12,66.0,66.01,22200.0,24.8301,24.8339,24.7888,24.7926,22200.0
2007-05-10 13:05:00,66.01,66.06,66.01,66.03,32000.0,24.7926,24.8114,24.7926,24.8001,32000.0
2007-05-10 13:10:00,66.03,66.04,65.91,65.92,54200.0,24.8001,24.8039,24.755,24.7588,54200.0
2007-05-10 13:15:00,65.93,66.02,65.89,66.0,67100.0,24.7625,24.7963,24.7475,24.7888,67100.0
2007-05-10 13:20:00,66.0,66.06,65.95,66.01,65400.0,24.7888,24.8114,24.7701,24.7926,65400.0
2007-05-10 13:25:00,66.01,66.04,65.96,66.02,43300.0,24.7926,24.8039,24.7738,24.7963,43300.0
2007-05-10 13:30:00,66.02,66.03,65.88,65.96,62800.0,24.7963,24.8001,24.7438,24.7738,62800.0
2007-05-10 13:35:00,65.95,66.01,65.86,66.0,87100.0,24.7701,24.7926,24.7363,24.7888,87100.0
2007-05-10 13:40:00,66.01,66.08,66.0,66.08,60400.0,24.7926,24.8189,24.7888,24.8189,60400.0
2007-05-10 13:45:00,66.07,66.08,66.01,66.07,40700.0,24.8151,24.8189,24.7926,24.8151,40700.0
2007-05-10 13:50:00,66.08,66.11,66.03,66.06,36900.0,24.8189,24.8301,24.8001,24.8114,36900.0
2007-05-10 13:55:00,66.05,66.16,66.04,66.14,50000.0,24.8076,24.8489,24.8039,24.8414,50000.0
2007-05-10 14:00:00,66.14,66.22,66.13,66.21,55300.0,24.8414,24.8715,24.8377,24.8677,55300.0
2007-05-10 14:05:00,66.22,66.3,66.22,66.23,104300.0,24.8715,24.9015,24.8715,24.8752,104300.0
2007-05-10 14:10:00,66.23,66.25,66.17,66.23,68100.0,24.8752,24.8827,24.8527,24.8752,68100.0
2007-05-10 14:15:00,66.24,66.34,66.2,66.31,37300.0,24.879,24.9165,24.864,24.9053,37300.0
2007-05-10 14:20:00,66.31,66.37,66.28,66.33,23900.0,24.9053,24.9278,24.894,24.9128,23900.0
2007-05-10 14:25:00,66.33,66.4,66.26,66.37,51200.0,24.9128,24.9391,24.8865,24.9278,51200.0
2007-05-10 14:30:00,66.38,66.41,66.37,66.39,44400.0,24.9316,24.9428,24.9278,24.9353,44400.0
2007-05-10 14:35:00,66.39,66.39,66.27,66.34,29100.0,24.9353,24.9353,24.8902,24.9165,29100.0
2007-05-10 14:40:00,66.32,66.4,66.3,66.37,34700.0,24.909,24.9391,24.9015,24.9278,34700.0
2007-05-10 14:45:00,66.37,66.37,66.35,66.35,8700.0,24.9278,24.9278,24.9203,24.9203,8700.0
2007-05-10 14:50:00,66.35,66.36,66.25,66.3,20000.0,24.9203,24.924,24.8827,24.9015,20000.0
2007-05-10 14:55:00,66.29,66.33,66.25,66.27,23100.0,24.8978,24.9128,24.8827,24.8902,23100.0
2007-05-10 15:00:00,66.25,66.25,66.07,66.2,44300.0,24.8827,24.8827,24.8151,24.864,44300.0
2007-05-10 15:05:00,66.2,66.2,66.06,66.13,27600.0,24.864,24.864,24.8114,24.8377,27600.0
2007-05-10 15:10:00,66.14,66.21,66.09,66.18,19800.0,24.8414,24.8677,24.8226,24.8564,19800.0
2007-05-10 15:15:00,66.18,66.25,66.18,66.21,20400.0,24.8564,24.8827,24.8564,24.8677,20400.0
2007-05-10 15:20:00,66.21,66.27,66.2,66.22,16600.0,24.8677,24.8902,24.864,24.8715,16600.0
2007-05-10 15:25:00,66.2,66.2,66.1,66.13,22600.0,24.864,24.864,24.8264,24.8377,22600.0
2007-05-10 15:30:00,66.14,66.16,66.13,66.13,22600.0,24.8414,24.8489,24.8377,24.8377,22600.0
2007-05-10 15:35:00,66.13,66.18,66.12,66.13,18200.0,24.8377,24.8564,24.8339,24.8377,18200.0
2007-05-10 15:40:00,66.13,66.13,66.01,66.04,33000.0,24.8377,24.8377,24.7926,24.8039,33000.0
2007-05-10 15:45:00,66.03,66.08,65.98,65.99,107200.0,24.8001,24.8189,24.7813,24.7851,107200.0
2007-05-10 15:50:00,65.99,66.01,65.91,65.96,78000.0,24.7851,24.7926,24.755,24.7738,78000.0
2007-05-10 15:55:00,65.95,65.99,65.84,65.97,126100.0,24.7701,24.7851,24.7287,24.7776,126100.0
2007-05-11 09:30:00,66.29,66.39,66.26,66.38,13800.0,24.8978,24.9353,24.8865,24.9316,13800.0
2007-05-11 09:35:00,66.37,66.37,66.26,66.34,120500.0,24.9278,24.9278,24.8865,24.9165,120500.0
2007-05-11 09:40:00,66.33,66.36,66.31,66.33,26300.0,24.9128,24.924,24.9053,24.9128,26300.0
2007-05-11 09:45:00,66.34,66.43,66.32,66.4,96600.0,24.9165,24.9503,24.909,24.9391,96600.0
2007-05-11 09:50:00,66.41,66.42,66.4,66.41,29000.0,24.9428,24.9466,24.9391,24.9428,29000.0
2007-05-11 09:55:00,66.42,66.44,66.39,66.39,56500.0,24.9466,24.9541,24.9353,24.9353,56500.0
2007-05-11 10:00:00,66.39,66.47,66.39,66.42,93500.0,24.9353,24.9654,24.9353,24.9466,93500.0
2007-05-11 10:05:00,66.43,66.43,66.37,66.4,103000.0,24.9503,24.9503,24.9278,24.9391,103000.0
2007-05-11 10:10:00,66.38,66.41,66.32,66.36,129300.0,24.9316,24.9428,24.909,24.924,129300.0
2007-05-11 10:15:00,66.36,66.55,66.35,66.52,114600.0,24.924,24.9954,24.9203,24.9841,114600.0
2007-05-11 10:20:00,66.52,66.55,66.46,66.53,63900.0,24.9841,24.9954,24.9616,24.9879,63900.0
2007-05-11 10:25:00,66.53,66.55,66.52,66.53,32500.0,24.9879,24.9954,24.9841,24.9879,32500.0
2007-05-11 10:30:00,66.55,66.63,66.54,66.63,105800.0,24.9954,25.0255,24.9917,25.0255,105800.0
2007-05-11 10:35:00,66.63,66.7,66.57,66.7,70000.0,25.0255,25.0517,25.0029,25.0517,70000.0
2007-05-11 10:40:00,66.7,66.76,66.66,66.7,114900.0,25.0517,25.0743,25.0367,25.0517,114900.0
2007-05-11 10:45:00,66.71,66.8,66.69,66.74,92700.0,25.0555,25.0893,25.048,25.0668,92700.0
2007-05-11 10:50:00,66.75,66.82,66.74,66.81,52200.0,25.0705,25.0968,25.0668,25.0931,52200.0
2007-05-11 10:55:00,66.8,66.83,66.72,66.73,43700.0,25.0893,25.1006,25.0593,25.063,43700.0
2007-05-11 11:00:00,66.72,66.83,66.72,66.77,88100.0,25.0593,25.1006,25.0593,25.078,88100.0
2007-05-11 11:05:00,66.76,66.77,66.71,66.76,41500.0,25.0743,25.078,25.0555,25.0743,41500.0
2007-05-11 11:10:00,66.75,66.8,66.72,66.78,43100.0,25.0705,25.0893,25.0593,25.0818,43100.0
2007-05-11 11:15:00,66.78,66.79,66.75,66.78,27300.0,25.0818,25.0855,25.0705,25.0818,27300.0
2007-05-11 11:20:00,66.78,66.79,66.64,66.67,38100.0,25.0818,25.0855,25.0292,25.0405,38100.0
2007-05-11 11:25:00,66.66,66.69,66.62,66.68,65300.0,25.0367,25.048,25.0217,25.0442,65300.0
2007-05-11 11:30:00,66.68,66.7,66.67,66.69,23200.0,25.0442,25.0517,25.0405,25.048,23200.0
2007-05-11 11:35:00,66.69,66.69,66.66,66.66,17700.0,25.048,25.048,25.0367,25.0367,17700.0
2007-05-11 11:40:00,66.67,66.67,66.58,66.58,39300.0,25.0405,25.0405,25.0067,25.0067,39300.0
2007-05-11 11:45:00,66.59,66.6,66.56,66.57,22100.0,25.0104,25.0142,24.9992,25.0029,22100.0
2007-05-11 11:50:00,66.55,66.56,66.51,66.51,31500.0,24.9954,24.9992,24.9804,24.9804,31500.0
2007-05-11 11:55:00,66.51,66.55,66.51,66.54,16400.0,24.9804,24.9954,24.9804,24.9917,16400.0
2007-05-11 12:00:00,66.53,66.55,66.52,66.53,17100.0,24.9879,24.9954,24.9841,24.9879,17100.0
2007-05-11 12:05:00,66.53,66.53,66.46,66.47,35000.0,24.9879,24.9879,24.9616,24.9654,35000.0
2007-05-11 12:10:00,66.47,66.49,66.46,66.47,12900.0,24.9654,24.9729,24.9616,24.9654,12900.0
2007-05-11 12:15:00,66.47,66.52,66.46,66.52,22000.0,24.9654,24.9841,24.9616,24.9841,22000.0
2007-05-11 12:20:00,66.52,66.59,66.52,66.59,16100.0,24.9841,25.0104,24.9841,25.0104,16100.0
2007-05-11 12:25:00,66.59,66.63,66.51,66.52,29900.0,25.0104,25.0255,24.9804,24.9841,29900.0
2007-05-11 12:30:00,66.53,66.53,66.5,66.5,14100.0,24.9879,24.9879,24.9766,24.9766,14100.0
2007-05-11 12:35:00,66.5,66.5,66.45,66.45,14000.0,24.9766,24.9766,24.9578,24.9578,14000.0
2007-05-11 12:40:00,66.45,66.53,66.44,66.52,13200.0,24.9578,24.9879,24.9541,24.9841,13200.0
2007-05-11 12:45:00,66.52,66.57,66.47,66.51,23700.0,24.9841,25.0029,24.9654,24.9804,23700.0
2007-05-11 12:50:00,66.51,66.56,66.5,66.55,8400.0,24.9804,24.9992,24.9766,24.9954,8400.0
2007-05-11 12:55:00,66.56,66.56,66.52,66.56,10800.0,24.9992,24.9992,24.9841,24.9992,10800.0
2007-05-11 13:00:00,66.57,66.59,66.55,66.55,16100.0,25.0029,25.0104,24.9954,24.9954,16100.0
2007-05-11 13:05:00,66.54,66.55,66.52,66.53,12800.0,24.9917,24.9954,24.9841,24.9879,12800.0
2007-05-11 13:10:00,66.52,66.56,66.52,66.56,10400.0,24.9841,24.9992,24.9841,24.9992,10400.0
2007-05-11 13:15:00,66.56,66.59,66.46,66.46,31800.0,24.9992,25.0104,24.9616,24.9616,31800.0
2007-05-11 13:20:00,66.45,66.56,66.45,66.56,14900.0,24.9578,24.9992,24.9578,24.9992,14900.0
2007-05-11 13:25:00,66.55,66.61,66.55,66.57,42900.0,24.9954,25.0179,24.9954,25.0029,42900.0
2007-05-11 13:30:00,66.56,66.59,66.56,66.59,6200.0,24.9992,25.0104,24.9992,25.0104,6200.0
2007-05-11 13:35:00,66.59,66.6,66.57,66.59,6900.0,25.0104,25.0142,25.0029,25.0104,6900.0
2007-05-11 13:40:00,66.58,66.59,66.5,66.51,12200.0,25.0067,25.0104,24.9766,24.9804,12200.0
2007-05-11 13:45:00,66.51,66.52,66.49,66.51,7100.0,24.9804,24.9841,24.9729,24.9804,7100.0
2007-05-11 13:50:00,66.51,66.52,66.49,66.51,14300.0,24.9804,24.9841,24.9729,24.9804,14300.0
2007-05-11 13:55:00,66.52,66.52,66.48,66.49,9500.0,24.9841,24.9841,24.9691,24.9729,9500.0
2007-05-11 14:00:00,66.5,66.5,66.47,66.49,15200.0,24.9766,24.9766,24.9654,24.9729,15200.0
2007-05-11 14:05:00,66.49,66.49,66.48,66.49,13700.0,24.9729,24.9729,24.9691,24.9729,13700.0
2007-05-11 14:10:00,66.48,66.54,66.48,66.53,8400.0,24.9691,24.9917,24.9691,24.9879,8400.0
2007-05-11 14:15:00,66.52,66.53,66.45,66.46,10900.0,24.9841,24.9879,24.9578,24.9616,10900.0
2007-05-11 14:20:00,66.45,66.46,66.41,66.45,17700.0,24.9578,24.9616,24.9428,24.9578,17700.0
2007-05-11 14:25:00,66.45,66.47,66.44,66.46,12100.0,24.9578,24.9654,24.9541,24.9616,12100.0
2007-05-11 14:30:00,66.47,66.47,66.42,66.45,16900.0,24.9654,24.9654,24.9466,24.9578,16900.0
2007-05-11 14:35:00,66.44,66.48,66.44,66.48,7500.0,24.9541,24.9691,24.9541,24.9691,7500.0
2007-05-11 14:40:00,66.48,66.53,66.45,66.52,20800.0,24.9691,24.9879,24.9578,24.9841,20800.0
2007-05-11 14:45:00,66.52,66.52,66.47,66.48,13400.0,24.9841,24.9841,24.9654,24.9691,13400.0
2007-05-11 14:50:00,66.48,66.51,66.44,66.51,50500.0,24.9691,24.9804,24.9541,24.9804,50500.0
2007-05-11 14:55:00,66.52,66.52,66.49,66.51,19200.0,24.9841,24.9841,24.9729,24.9804,19200.0
2007-05-11 15:00:00,66.52,66.53,66.51,66.52,12900.0,24.9841,24.9879,24.9804,24.9841,12900.0
2007-05-11 15:05:00,66.53,66.57,66.49,66.57,45200.0,24.9879,25.0029,24.9729,25.0029,45200.0
2007-05-11 15:10:00,66.57,66.59,66.51,66.58,41100.0,25.0029,25.0104,24.9804,25.0067,41100.0
2007-05-11 15:15:00,66.59,66.64,66.58,66.62,33500.0,25.0104,25.0292,25.0067,25.0217,33500.0
2007-05-11 15:20:00,66.62,66.63,66.6,66.61,14800.0,25.0217,25.0255,25.0142,25.0179,14800.0
2007-05-11 15:25:00,66.6,66.65,66.59,66.61,21100.0,25.0142,25.033,25.0104,25.0179,21100.0
2007-05-11 15:30:00,66.61,66.69,66.58,66.67,71100.0,25.0179,25.048,25.0067,25.0405,71100.0
2007-05-11 15:35:00,66.66,66.67,66.63,66.66,30800.0,25.0367,25.0405,25.0255,25.0367,30800.0
2007-05-11 15:40:00,66.66,66.71,66.64,66.7,61700.0,25.0367,25.0555,25.0292,25.0517,61700.0
2007-05-11 15:45:00,66.69,66.7,66.6,66.6,51600.0,25.048,25.0517,25.0142,25.0142,51600.0
2007-05-11 15:50:00,66.61,66.62,66.53,66.57,35400.0,25.0179,25.0217,24.9879,25.0029,35400.0
2007-05-11 15:55:00,66.55,66.65,66.53,66.65,59100.0,24.9954,25.033,24.9879,25.033,59100.0
2007-05-14 09:30:00,66.6,66.6,66.6,66.6,0.0,25.0142,25.0142,25.0142,25.0142,0.0
2007-05-14 09:35:00,66.56,66.62,66.54,66.61,97700.0,24.9992,25.0217,24.9917,25.0179,97700.0
2007-05-14 09:40:00,66.6,66.62,66.53,66.61,76400.0,25.0142,25.0217,24.9879,25.0179,76400.0
2007-05-14 09:45:00,66.61,66.63,66.59,66.63,11700.0,25.0179,25.0255,25.0104,25.0255,11700.0
2007-05-14 09:50:00,66.61,66.66,66.58,66.61,28300.0,25.0179,25.0367,25.0067,25.0179,28300.0
2007-05-14 09:55:00,66.62,66.65,66.59,66.59,26300.0,25.0217,25.033,25.0104,25.0104,26300.0
2007-05-14 10:00:00,66.59,66.62,66.5,66.57,45900.0,25.0104,25.0217,24.9766,25.0029,45900.0
2007-05-14 10:05:00,66.57,66.72,66.54,66.69,94900.0,25.0029,25.0593,24.9917,25.048,94900.0
2007-05-14 10:10:00,66.7,66.71,66.56,66.56,39500.0,25.0517,25.0555,24.9992,24.9992,39500.0
2007-05-14 10:15:00,66.56,66.62,66.53,66.55,61500.0,24.9992,25.0217,24.9879,24.9954,61500.0
2007-05-14 10:20:00,66.55,66.55,66.46,66.55,55600.0,24.9954,24.9954,24.9616,24.9954,55600.0
2007-05-14 10:25:00,66.55,66.55,66.45,66.53,136300.0,24.9954,24.9954,24.9578,24.9879,136300.0
2007-05-14 10:30:00,66.51,66.59,66.44,66.58,57800.0,24.9804,25.0104,24.9541,25.0067,57800.0
2007-05-14 10:35:00,66.58,66.58,66.5,66.57,24200.0,25.0067,25.0067,24.9766,25.0029,24200.0
2007-05-14 10:40:00,66.58,66.69,66.58,66.65,65400.0,25.0067,25.048,25.0067,25.033,65400.0
2007-05-14 10:45:00,66.67,66.76,66.64,66.75,36300.0,25.0405,25.0743,25.0292,25.0705,36300.0
2007-05-14 10:50:00,66.75,66.79,66.71,66.72,40400.0,25.0705,25.0855,25.0555,25.0593,40400.0
2007-05-14 10:55:00,66.74,66.79,66.71,66.79,54400.0,25.0668,25.0855,25.0555,25.0855,54400.0
2007-05-14 11:00:00,66.79,66.8,66.65,66.66,17200.0,25.0855,25.0893,25.033,25.0367,17200.0
2007-05-14 11:05:00,66.68,66.77,66.64,66.67,25100.0,25.0442,25.078,25.0292,25.0405,25100.0
2007-05-14 11:10:00,66.68,66.79,66.66,66.78,32000.0,25.0442,25.0855,25.0367,25.0818,32000.0
2007-05-14 11:15:00,66.79,66.84,66.77,66.82,29600.0,25.0855,25.1043,25.078,25.0968,29600.0
2007-05-14 11:20:00,66.83,66.89,66.81,66.85,69100.0,25.1006,25.1231,25.0931,25.1081,69100.0
2007-05-14 11:25:00,66.87,66.95,66.82,66.82,69700.0,25.1156,25.1456,25.0968,25.0968,69700.0
2007-05-14 11:30:00,66.81,66.86,66.77,66.84,12300.0,25.0931,25.1118,25.078,25.1043,12300.0
2007-05-14 11:35:00,66.86,66.87,66.8,66.85,19800.0,25.1118,25.1156,25.0893,25.1081,19800.0
2007-05-14 11:40:00,66.86,66.88,66.81,66.84,7800.0,25.1118,25.1194,25.0931,25.1043,7800.0
2007-05-14 11:45:00,66.87,66.88,66.82,66.86,11800.0,25.1156,25.1194,25.0968,25.1118,11800.0
2007-05-14 11:50:00,66.85,66.85,66.78,66.8,16600.0,25.1081,25.1081,25.0818,25.0893,16600.0
2007-05-14 11:55:00,66.79,66.8,66.77,66.8,8900.0,25.0855,25.0893,25.078,25.0893,8900.0
2007-05-14 12:00:00,66.79,66.88,66.78,66.87,59700.0,25.0855,25.1194,25.0818,25.1156,59700.0
2007-05-14 12:05:00,66.85,66.95,66.83,66.95,21000.0,25.1081,25.1456,25.1006,25.1456,21000.0
2007-05-14 12:10:00,66.95,66.98,66.91,66.92,15300.0,25.1456,25.1569,25.1306,25.1344,15300.0
2007-05-14 12:15:00,66.92,66.95,66.86,66.89,23400.0,25.1344,25.1456,25.1118,25.1231,23400.0
2007-05-14 12:20:00,66.9,66.92,66.85,66.85,20600.0,25.1269,25.1344,25.1081,25.1081,20600.0
2007-05-14 12:25:00,66.85,66.9,66.8,66.8,11700.0,25.1081,25.1269,25.0893,25.0893,11700.0
2007-05-14 12:30:00,66.8,66.89,66.78,66.88,36200.0,25.0893,25.1231,25.0818,25.1194,36200.0
2007-05-14 12:35:00,66.88,66.88,66.83,66.85,33700.0,25.1194,25.1194,25.1006,25.1081,33700.0
2007-05-14 12:40:00,66.85,66.91,66.85,66.91,16700.0,25.1081,25.1306,25.1081,25.1306,16700.0
2007-05-14 12:45:00,66.9,66.91,66.88,66.88,5200.0,25.1269,25.1306,25.1194,25.1194,5200.0
2007-05-14 12:50:00,66.87,66.89,66.87,66.88,2100.0,25.1156,25.1231,25.1156,25.1194,2100.0
2007-05-14 12:55:00,66.88,66.89,66.87,66.89,4200.0,25.1194,25.1231,25.1156,25.1231,4200.0
2007-05-14 13:00:00,66.9,66.91,66.84,66.85,6500.0,25.1269,25.1306,25.1043,25.1081,6500.0
2007-05-14 13:05:00,66.86,66.95,66.85,66.89,29400.0,25.1118,25.1456,25.1081,25.1231,29400.0
2007-05-14 13:10:00,66.9,66.95,66.87,66.91,30200.0,25.1269,25.1456,25.1156,25.1306,30200.0
2007-05-14 13:15:00,66.89,66.93,66.84,66.87,28300.0,25.1231,25.1381,25.1043,25.1156,28300.0
2007-05-14 13:20:00,66.88,66.9,66.85,66.89,24200.0,25.1194,25.1269,25.1081,25.1231,24200.0
2007-05-14 13:25:00,66.87,66.91,66.79,66.84,44300.0,25.1156,25.1306,25.0855,25.1043,44300.0
2007-05-14 13:30:00,66.84,66.9,66.82,66.89,29200.0,25.1043,25.1269,25.0968,25.1231,29200.0
2007-05-14 13:35:00,66.91,66.91,66.71,66.75,30700.0,25.1306,25.1306,25.0555,25.0705,30700.0
2007-05-14 13:40:00,66.75,66.77,66.65,66.66,25500.0,25.0705,25.078,25.033,25.0367,25500.0
2007-05-14 13:45:00,66.68,66.72,66.64,66.7,13600.0,25.0442,25.0593,25.0292,25.0517,13600.0
2007-05-14 13:50:00,66.68,66.69,66.61,66.68,26200.0,25.0442,25.048,25.0179,25.0442,26200.0
2007-05-14 13:55:00,66.66,66.67,66.58,66.61,10700.0,25.0367,25.0405,25.0067,25.0179,10700.0
2007-05-14 14:00:00,66.6,66.61,66.51,66.52,31100.0,25.0142,25.0179,24.9804,24.9841,31100.0
2007-05-14 14:05:00,66.55,66.58,66.51,66.58,14500.0,24.9954,25.0067,24.9804,25.0067,14500.0
2007-05-14 14:10:00,66.56,66.58,66.52,66.54,12800.0,24.9992,25.0067,24.9841,24.9917,12800.0
2007-05-14 14:15:00,66.54,66.56,66.45,66.49,14100.0,24.9917,24.9992,24.9578,24.9729,14100.0
2007-05-14 14:20:00,66.48,66.6,66.48,66.59,13000.0,24.9691,25.0142,24.9691,25.0104,13000.0
2007-05-14 14:25:00,66.6,66.62,66.56,66.62,9900.0,25.0142,25.0217,24.9992,25.0217,9900.0
2007-05-14 14:30:00,66.62,66.65,66.56,66.58,29900.0,25.0217,25.033,24.9992,25.0067,29900.0
2007-05-14 14:35:00,66.55,66.57,66.5,66.51,18100.0,24.9954,25.0029,24.9766,24.9804,18100.0
2007-05-14 14:40:00,66.5,66.58,66.48,66.55,32700.0,24.9766,25.0067,24.9691,24.9954,32700.0
2007-05-14 14:45:00,66.55,66.62,66.55,66.6,17400.0,24.9954,25.0217,24.9954,25.0142,17400.0
2007-05-14 14:50:00,66.61,66.69,66.6,66.6,38300.0,25.0179,25.048,25.0142,25.0142,38300.0
2007-05-14 14:55:00,66.57,66.64,66.5,66.57,31400.0,25.0029,25.0292,24.9766,25.0029,31400.0
2007-05-14 15:00:00,66.59,66.66,66.53,66.64,38000.0,25.0104,25.0367,24.9879,25.0292,38000.0
2007-05-14 15:05:00,66.64,66.64,66.55,66.58,47100.0,25.0292,25.0292,24.9954,25.0067,47100.0
2007-05-14 15:10:00,66.56,66.6,66.54,66.6,47200.0,24.9992,25.0142,24.9917,25.0142,47200.0
2007-05-14 15:15:00,66.59,66.62,66.57,66.6,45400.0,25.0104,25.0217,25.0029,25.0142,45400.0
2007-05-14 15:20:00,66.6,66.65,66.59,66.59,33100.0,25.0142,25.033,25.0104,25.0104,33100.0
2007-05-14 15:25:00,66.59,66.62,66.57,66.6,31200.0,25.0104,25.0217,25.0029,25.0142,31200.0
2007-05-14 15:30:00,66.6,66.6,66.59,66.6,16400.0,25.0142,25.0142,25.0104,25.0142,16400.0
2007-05-14 15:35:00,66.6,66.65,66.57,66.58,45600.0,25.0142,25.033,25.0029,25.0067,45600.0
2007-05-14 15:40:00,66.58,66.64,66.58,66.64,27200.0,25.0067,25.0292,25.0067,25.0292,27200.0
2007-05-14 15:45:00,66.66,66.7,66.65,66.66,19200.0,25.0367,25.0517,25.033,25.0367,19200.0
2007-05-14 15:50:00,66.66,66.69,66.63,66.64,32300.0,25.0367,25.048,25.0255,25.0292,32300.0
2007-05-14 15:55:00,66.63,66.73,66.57,66.73,91300.0,25.0255,25.063,25.0029,25.063,91300.0
2007-05-15 09:30:00,66.28,66.35,66.25,66.35,58400.0,24.894,24.9203,24.8827,24.9203,58400.0
2007-05-15 09:35:00,66.35,66.37,66.22,66.24,83500.0,24.9203,24.9278,24.8715,24.879,83500.0
2007-05-15 09:40:00,66.24,66.36,66.22,66.36,56800.0,24.879,24.924,24.8715,24.924,56800.0
2007-05-15 09:45:00,66.36,66.39,66.22,66.27,47900.0,24.924,24.9353,24.8715,24.8902,47900.0
2007-05-15 09:50:00,66.24,66.28,66.19,66.22,38500.0,24.879,24.894,24.8602,24.8715,38500.0
2007-05-15 09:55:00,66.23,66.29,66.18,66.25,69300.0,24.8752,24.8978,24.8564,24.8827,69300.0
2007-05-15 10:00:00,66.25,66.32,66.2,66.31,78900.0,24.8827,24.909,24.864,24.9053,78900.0
2007-05-15 10:05:00,66.31,66.38,66.29,66.36,76100.0,24.9053,24.9316,24.8978,24.924,76100.0
2007-05-15 10:10:00,66.34,66.47,66.32,66.47,72500.0,24.9165,24.9654,24.909,24.9654,72500.0
2007-05-15 10:15:00,66.47,66.54,66.43,66.54,26300.0,24.9654,24.9917,24.9503,24.9917,26300.0
2007-05-15 10:20:00,66.51,66.58,66.45,66.58,63500.0,24.9804,25.0067,24.9578,25.0067,63500.0
2007-05-15 10:25:00,66.59,66.62,66.5,66.51,48700.0,25.0104,25.0217,24.9766,24.9804,48700.0
2007-05-15 10:30:00,66.51,66.54,66.47,66.52,49000.0,24.9804,24.9917,24.9654,24.9841,49000.0
2007-05-15 10:35:00,66.49,66.55,66.49,66.51,35700.0,24.9729,24.9954,24.9729,24.9804,35700.0
2007-05-15 10:40:00,66.51,66.67,66.51,66.62,67300.0,24.9804,25.0405,24.9804,25.0217,67300.0
2007-05-15 10:45:00,66.62,66.78,66.61,66.67,48800.0,25.0217,25.0818,25.0179,25.0405,48800.0
2007-05-15 10:50:00,66.68,66.71,66.64,66.64,32100.0,25.0442,25.0555,25.0292,25.0292,32100.0
2007-05-15 10:55:00,66.62,66.65,66.53,66.6,77800.0,25.0217,25.033,24.9879,25.0142,77800.0
2007-05-15 11:00:00,66.59,66.59,66.45,66.46,86600.0,25.0104,25.0104,24.9578,24.9616,86600.0
2007-05-15 11:05:00,66.46,66.48,66.36,66.4,117900.0,24.9616,24.9691,24.924,24.9391,117900.0
2007-05-15 11:10:00,66.4,66.45,66.33,66.42,39000.0,24.9391,24.9578,24.9128,24.9466,39000.0
2007-05-15 11:15:00,66.43,66.48,66.41,66.46,37500.0,24.9503,24.9691,24.9428,24.9616,37500.0
2007-05-15 11:20:00,66.46,66.5,66.43,66.46,36500.0,24.9616,24.9766,24.9503,24.9616,36500.0
2007-05-15 11:25:00,66.46,66.46,66.38,66.4,33100.0,24.9616,24.9616,24.9316,24.9391,33100.0
2007-05-15 11:30:00,66.4,66.5,66.39,66.49,18400.0,24.9391,24.9766,24.9353,24.9729,18400.0
2007-05-15 11:35:00,66.49,66.64,66.47,66.64,32800.0,24.9729,25.0292,24.9654,25.0292,32800.0
2007-05-15 11:40:00,66.64,66.69,66.6,66.6,31500.0,25.0292,25.048,25.0142,25.0142,31500.0
2007-05-15 11:45:00,66.61,66.68,66.56,66.67,20900.0,25.0179,25.0442,24.9992,25.0405,20900.0
2007-05-15 11:50:00,66.69,66.69,66.57,66.58,24100.0,25.048,25.048,25.0029,25.0067,24100.0
2007-05-15 11:55:00,66.58,66.63,66.57,66.59,57400.0,25.0067,25.0255,25.0029,25.0104,57400.0
2007-05-15 12:00:00,66.6,66.62,66.52,66.55,27500.0,25.0142,25.0217,24.9841,24.9954,27500.0
2007-05-15 12:05:00,66.54,66.57,66.49,66.55,25000.0,24.9917,25.0029,24.9729,24.9954,25000.0
2007-05-15 12:10:00,66.55,66.61,66.53,66.61,18900.0,24.9954,25.0179,24.9879,25.0179,18900.0
2007-05-15 12:15:00,66.61,66.61,66.52,66.54,29200.0,25.0179,25.0179,24.9841,24.9917,29200.0
2007-05-15 12:20:00,66.54,66.62,66.54,66.6,11600.0,24.9917,25.0217,24.9917,25.0142,11600.0
2007-05-15 12:25:00,66.59,66.7,66.59,66.68,24900.0,25.0104,25.0517,25.0104,25.0442,24900.0
2007-05-15 12:30:00,66.7,66.78,66.67,66.77,42000.0,25.0517,25.0818,25.0405,25.078,42000.0
2007-05-15 12:35:00,66.77,66.8,66.74,66.77,31900.0,25.078,25.0893,25.0668,25.078,31900.0
2007-05-15 12:40:00,66.76,66.84,66.73,66.77,35000.0,25.0743,25.1043,25.063,25.078,35000.0
2007-05-15 12:45:00,66.77,66.78,66.73,66.75,26700.0,25.078,25.0818,25.063,25.0705,26700.0
2007-05-15 12:50:00,66.77,66.78,66.7,66.73,26200.0,25.078,25.0818,25.0517,25.063,26200.0
2007-05-15 12:55:00,66.72,66.74,66.66,66.69,23600.0,25.0593,25.0668,25.0367,25.048,23600.0
2007-05-15 13:00:00,66.68,66.74,66.64,66.64,52200.0,25.0442,25.0668,25.0292,25.0292,52200.0
2007-05-15 13:05:00,66.65,66.74,66.62,66.69,19700.0,25.033,25.0668,25.0217,25.048,19700.0
2007-05-15 13:10:00,66.7,66.74,66.62,66.65,20500.0,25.0517,25.0668,25.0217,25.033,20500.0
2007-05-15 13:15:00,66.66,66.69,66.65,66.67,8500.0,25.0367,25.048,25.033,25.0405,8500.0
2007-05-15 13:20:00,66.67,66.69,66.63,66.67,22200.0,25.0405,25.048,25.0255,25.0405,22200.0
2007-05-15 13:25:00,66.65,66.69,66.62,66.67,17800.0,25.033,25.048,25.0217,25.0405,17800.0
2007-05-15 13:30:00,66.65,66.67,66.62,66.67,7300.0,25.033,25.0405,25.0217,25.0405,7300.0
2007-05-15 13:35:00,66.68,66.71,66.61,66.62,28400.0,25.0442,25.0555,25.0179,25.0217,28400.0
2007-05-15 13:40:00,66.62,66.63,66.53,66.55,17200.0,25.0217,25.0255,24.9879,24.9954,17200.0
2007-05-15 13:45:00,66.56,66.56,66.43,66.47,23600.0,24.9992,24.9992,24.9503,24.9654,23600.0
2007-05-15 13:50:00,66.47,66.53,66.44,66.48,29300.0,24.9654,24.9879,24.9541,24.9691,29300.0
2007-05-15 13:55:00,66.49,66.57,66.49,66.57,21300.0,24.9729,25.0029,24.9729,25.0029,21300.0
2007-05-15 14:00:00,66.54,66.54,66.44,66.51,25800.0,24.9917,24.9917,24.9541,24.9804,25800.0
2007-05-15 14:05:00,66.51,66.57,66.49,66.55,28200.0,24.9804,25.0029,24.9729,24.9954,28200.0
2007-05-15 14:10:00,66.54,66.54,66.45,66.48,23400.0,24.9917,24.9917,24.9578,24.9691,23400.0
2007-05-15 14:15:00,66.49,66.55,66.37,66.4,27800.0,24.9729,24.9954,24.9278,24.9391,27800.0
2007-05-15 14:20:00,66.43,66.53,66.39,66.49,31200.0,24.9503,24.9879,24.9353,24.9729,31200.0
2007-05-15 14:25:00,66.49,66.5,66.41,66.47,24500.0,24.9729,24.9766,24.9428,24.9654,24500.0
2007-05-15 14:30:00,66.44,66.51,66.41,66.44,17300.0,24.9541,24.9804,24.9428,24.9541,17300.0
2007-05-15 14:35:00,66.44,66.44,66.28,66.3,15800.0,24.9541,24.9541,24.894,24.9015,15800.0
2007-05-15 14:40:00,66.31,66.4,66.24,66.25,30600.0,24.9053,24.9391,24.879,24.8827,30600.0
2007-05-15 14:45:00,66.26,66.29,66.2,66.23,26400.0,24.8865,24.8978,24.864,24.8752,26400.0
2007-05-15 14:50:00,66.23,66.35,66.23,66.29,31600.0,24.8752,24.9203,24.8752,24.8978,31600.0
2007-05-15 14:55:00,66.29,66.32,66.24,66.31,35900.0,24.8978,24.909,24.879,24.9053,35900.0
2007-05-15 15:00:00,66.32,66.39,66.28,66.37,47700.0,24.909,24.9353,24.894,24.9278,47700.0
2007-05-15 15:05:00,66.36,66.36,66.27,66.34,18600.0,24.924,24.924,24.8902,24.9165,18600.0
2007-05-15 15:10:00,66.32,66.41,66.27,66.4,14900.0,24.909,24.9428,24.8902,24.9391,14900.0
2007-05-15 15:15:00,66.4,66.4,66.31,66.34,67200.0,24.9391,24.9391,24.9053,24.9165,67200.0
2007-05-15 15:20:00,66.35,66.37,66.25,66.31,43700.0,24.9203,24.9278,24.8827,24.9053,43700.0
2007-05-15 15:25:00,66.31,66.32,66.22,66.3,40500.0,24.9053,24.909,24.8715,24.9015,40500.0
2007-05-15 15:30:00,66.31,66.32,66.28,66.32,10800.0,24.9053,24.909,24.894,24.909,10800.0
2007-05-15 15:35:00,66.3,66.36,66.28,66.34,24500.0,24.9015,24.924,24.894,24.9165,24500.0
2007-05-15 15:40:00,66.35,66.37,66.27,66.28,45000.0,24.9203,24.9278,24.8902,24.894,45000.0
2007-05-15 15:45:00,66.28,66.28,66.2,66.2,79600.0,24.894,24.894,24.864,24.864,79600.0
2007-05-15 15:50:00,66.2,66.22,66.14,66.15,42700.0,24.864,24.8715,24.8414,24.8452,42700.0
2007-05-15 15:55:00,66.15,66.18,66.1,66.12,80500.0,24.8452,24.8564,24.8264,24.8339,80500.0
2007-05-16 09:30:00,66.57,66.59,66.48,66.49,9600.0,25.0029,25.0104,24.9691,24.9729,9600.0
2007-05-16 09:35:00,66.48,66.54,66.44,66.52,113500.0,24.9691,24.9917,24.9541,24.9841,113500.0
2007-05-16 09:40:00,66.53,66.55,66.5,66.5,28900.0,24.9879,24.9954,24.9766,24.9766,28900.0
2007-05-16 09:45:00,66.5,66.54,66.46,66.48,99900.0,24.9766,24.9917,24.9616,24.9691,99900.0
2007-05-16 09:50:00,66.47,66.51,66.45,66.48,59500.0,24.9654,24.9804,24.9578,24.9691,59500.0
2007-05-16 09:55:00,66.47,66.49,66.42,66.45,88800.0,24.9654,24.9729,24.9466,24.9578,88800.0
2007-05-16 10:00:00,66.46,66.46,66.37,66.38,47000.0,24.9616,24.9616,24.9278,24.9316,47000.0
2007-05-16 10:05:00,66.36,66.37,66.29,66.33,75800.0,24.924,24.9278,24.8978,24.9128,75800.0
2007-05-16 10:10:00,66.33,66.44,66.33,66.42,32700.0,24.9128,24.9541,24.9128,24.9466,32700.0
2007-05-16 10:15:00,66.42,66.43,66.35,66.35,23100.0,24.9466,24.9503,24.9203,24.9203,23100.0
2007-05-16 10:20:00,66.36,66.37,66.32,66.32,7100.0,24.924,24.9278,24.909,24.909,7100.0
2007-05-16 10:25:00,66.32,66.35,66.32,66.34,29000.0,24.909,24.9203,24.909,24.9165,29000.0
2007-05-16 10:30:00,66.34,66.34,66.19,66.22,127400.0,24.9165,24.9165,24.8602,24.8715,127400.0
2007-05-16 10:35:00,66.22,66.28,66.17,66.25,47000.0,24.8715,24.894,24.8527,24.8827,47000.0
2007-05-16 10:40:00,66.24,66.39,66.21,66.37,67400.0,24.879,24.9353,24.8677,24.9278,67400.0
2007-05-16 10:45:00,66.38,66.39,66.31,66.33,51600.0,24.9316,24.9353,24.9053,24.9128,51600.0
2007-05-16 10:50:00,66.34,66.36,66.24,66.26,31400.0,24.9165,24.924,24.879,24.8865,31400.0
2007-05-16 10:55:00,66.26,66.31,66.19,66.28,57200.0,24.8865,24.9053,24.8602,24.894,57200.0
2007-05-16 11:00:00,66.3,66.3,66.22,66.24,31200.0,24.9015,24.9015,24.8715,24.879,31200.0
2007-05-16 11:05:00,66.25,66.25,66.11,66.12,57000.0,24.8827,24.8827,24.8301,24.8339,57000.0
2007-05-16 11:10:00,66.12,66.12,65.97,66.03,43700.0,24.8339,24.8339,24.7776,24.8001,43700.0
2007-05-16 11:15:00,66.04,66.12,66.04,66.11,27900.0,24.8039,24.8339,24.8039,24.8301,27900.0
2007-05-16 11:20:00,66.12,66.13,66.07,66.08,33400.0,24.8339,24.8377,24.8151,24.8189,33400.0
2007-05-16 11:25:00,66.08,66.08,66.01,66.03,21300.0,24.8189,24.8189,24.7926,24.8001,21300.0
2007-05-16 11:30:00,66.03,66.09,66.03,66.06,27100.0,24.8001,24.8226,24.8001,24.8114,27100.0
2007-05-16 11:35:00,66.07,66.17,66.06,66.14,23800.0,24.8151,24.8527,24.8114,24.8414,23800.0
2007-05-16 11:40:00,66.14,66.21,66.11,66.15,21600.0,24.8414,24.8677,24.8301,24.8452,21600.0
2007-05-16 11:45:00,66.14,66.14,66.05,66.05,21100.0,24.8414,24.8414,24.8076,24.8076,21100.0
2007-05-16 11:50:00,66.04,66.08,65.99,66.08,12000.0,24.8039,24.8189,24.7851,24.8189,12000.0
2007-05-16 11:55:00,66.1,66.17,66.07,66.11,17900.0,24.8264,24.8527,24.8151,24.8301,17900.0
2007-05-16 12:00:00,66.09,66.1,65.99,66.01,13700.0,24.8226,24.8264,24.7851,24.7926,13700.0
2007-05-16 12:05:00,66.01,66.01,65.82,65.84,36800.0,24.7926,24.7926,24.7212,24.7287,36800.0
2007-05-16 12:10:00,65.84,65.92,65.83,65.89,16200.0,24.7287,24.7588,24.725,24.7475,16200.0
2007-05-16 12:15:00,65.87,65.9,65.84,65.86,12100.0,24.74,24.7513,24.7287,24.7363,12100.0
2007-05-16 12:20:00,65.86,65.88,65.8,65.82,16400.0,24.7363,24.7438,24.7137,24.7212,16400.0
2007-05-16 12:25:00,65.81,65.81,65.75,65.81,22300.0,24.7175,24.7175,24.6949,24.7175,22300.0
2007-05-16 12:30:00,65.81,65.82,65.77,65.78,26100.0,24.7175,24.7212,24.7024,24.7062,26100.0
2007-05-16 12:35:00,65.78,65.81,65.77,65.8,22000.0,24.7062,24.7175,24.7024,24.7137,22000.0
2007-05-16 12:40:00,65.79,65.81,65.69,65.71,34700.0,24.71,24.7175,24.6724,24.6799,34700.0
2007-05-16 12:45:00,65.73,65.83,65.72,65.82,23100.0,24.6874,24.725,24.6837,24.7212,23100.0
2007-05-16 12:50:00,65.84,65.87,65.81,65.85,40100.0,24.7287,24.74,24.7175,24.7325,40100.0
2007-05-16 12:55:00,65.85,65.88,65.79,65.87,30600.0,24.7325,24.7438,24.71,24.74,30600.0
2007-05-16 13:00:00,65.89,66.0,65.89,65.98,23400.0,24.7475,24.7888,24.7475,24.7813,23400.0
2007-05-16 13:05:00,65.97,66.0,65.95,65.99,12500.0,24.7776,24.7888,24.7701,24.7851,12500.0
2007-05-16 13:10:00,65.99,66.05,65.94,66.01,37000.0,24.7851,24.8076,24.7663,24.7926,37000.0
2007-05-16 13:15:00,66.03,66.03,65.99,66.02,9100.0,24.8001,24.8001,24.7851,24.7963,9100.0
2007-05-16 13:20:00,66.02,66.07,65.99,65.99,23200.0,24.7963,24.8151,24.7851,24.7851,23200.0
2007-05-16 13:25:00,65.99,66.0,65.92,65.92,29400.0,24.7851,24.7888,24.7588,24.7588,29400.0
2007-05-16 13:30:00,65.92,65.98,65.92,65.98,37300.0,24.7588,24.7813,24.7588,24.7813,37300.0
2007-05-16 13:35:00,65.98,66.08,65.98,66.07,32700.0,24.7813,24.8189,24.7813,24.8151,32700.0
2007-05-16 13:40:00,66.06,66.17,66.06,66.16,26600.0,24.8114,24.8527,24.8114,24.8489,26600.0
2007-05-16 13:45:00,66.16,66.25,66.16,66.19,34300.0,24.8489,24.8827,24.8489,24.8602,34300.0
2007-05-16 13:50:00,66.19,66.24,66.18,66.21,23400.0,24.8602,24.879,24.8564,24.8677,23400.0
2007-05-16 13:55:00,66.2,66.2,66.11,66.13,26600.0,24.864,24.864,24.8301,24.8377,26600.0
2007-05-16 14:00:00,66.12,66.25,66.12,66.23,20200.0,24.8339,24.8827,24.8339,24.8752,20200.0
2007-05-16 14:05:00,66.23,66.32,66.22,66.32,45600.0,24.8752,24.909,24.8715,24.909,45600.0
2007-05-16 14:10:00,66.32,66.37,66.32,66.37,30000.0,24.909,24.9278,24.909,24.9278,30000.0
2007-05-16 14:15:00,66.37,66.4,66.36,66.4,31800.0,24.9278,24.9391,24.924,24.9391,31800.0
2007-05-16 14:20:00,66.4,66.4,66.34,66.34,15200.0,24.9391,24.9391,24.9165,24.9165,15200.0
2007-05-16 14:25:00,66.33,66.39,66.31,66.36,19000.0,24.9128,24.9353,24.9053,24.924,19000.0
2007-05-16 14:30:00,66.37,66.4,66.3,66.33,24400.0,24.9278,24.9391,24.9015,24.9128,24400.0
2007-05-16 14:35:00,66.35,66.35,66.31,66.34,7500.0,24.9203,24.9203,24.9053,24.9165,7500.0
2007-05-16 14:40:00,66.35,66.37,66.33,66.37,10100.0,24.9203,24.9278,24.9128,24.9278,10100.0
2007-05-16 14:45:00,66.36,66.44,66.29,66.39,32000.0,24.924,24.9541,24.8978,24.9353,32000.0
2007-05-16 14:50:00,66.41,66.42,66.36,66.42,19500.0,24.9428,24.9466,24.924,24.9466,19500.0
2007-05-16 14:55:00,66.42,66.44,66.39,66.4,18600.0,24.9466,24.9541,24.9353,24.9391,18600.0
2007-05-16 15:00:00,66.4,66.4,66.35,66.36,18200.0,24.9391,24.9391,24.9203,24.924,18200.0
2007-05-16 15:05:00,66.36,66.38,66.3,66.34,11900.0,24.924,24.9316,24.9015,24.9165,11900.0
2007-05-16 15:10:00,66.34,66.34,66.26,66.32,30800.0,24.9165,24.9165,24.8865,24.909,30800.0
2007-05-16 15:15:00,66.33,66.4,66.33,66.33,28200.0,24.9128,24.9391,24.9128,24.9128,28200.0
2007-05-16 15:20:00,66.36,66.37,66.28,66.32,30100.0,24.924,24.9278,24.894,24.909,30100.0
2007-05-16 15:25:00,66.32,66.37,66.32,66.36,15700.0,24.909,24.9278,24.909,24.924,15700.0
2007-05-16 15:30:00,66.36,66.43,66.35,66.43,36500.0,24.924,24.9503,24.9203,24.9503,36500.0
2007-05-16 15:35:00,66.42,66.43,66.38,66.38,18100.0,24.9466,24.9503,24.9316,24.9316,18100.0
2007-05-16 15:40:00,66.39,66.44,66.36,66.37,30800.0,24.9353,24.9541,24.924,24.9278,30800.0
2007-05-16 15:45:00,66.37,66.45,66.35,66.36,42300.0,24.9278,24.9578,24.9203,24.924,42300.0
2007-05-16 15:50:00,66.37,66.42,66.37,66.42,48400.0,24.9278,24.9466,24.9278,24.9466,48400.0
2007-05-16 15:55:00,66.41,66.42,66.37,66.41,38200.0,24.9428,24.9466,24.9278,24.9428,38200.0
2007-05-17 09:30:00,66.79,66.86,66.68,66.7,74700.0,25.0855,25.1118,25.0442,25.0517,74700.0
2007-05-17 09:35:00,66.7,66.77,66.67,66.68,37200.0,25.0517,25.078,25.0405,25.0442,37200.0
2007-05-17 09:40:00,66.68,66.69,66.65,66.68,43100.0,25.0442,25.048,25.033,25.0442,43100.0
2007-05-17 09:45:00,66.68,66.7,66.62,66.63,75200.0,25.0442,25.0517,25.0217,25.0255,75200.0
2007-05-17 09:50:00,66.63,66.64,66.51,66.54,115700.0,25.0255,25.0292,24.9804,24.9917,115700.0
2007-05-17 09:55:00,66.53,66.58,66.51,66.54,78800.0,24.9879,25.0067,24.9804,24.9917,78800.0
2007-05-17 10:00:00,66.52,66.68,66.51,66.67,95500.0,24.9841,25.0442,24.9804,25.0405,95500.0
2007-05-17 10:05:00,66.68,66.73,66.62,66.68,82400.0,25.0442,25.063,25.0217,25.0442,82400.0
2007-05-17 10:10:00,66.68,66.72,66.65,66.72,59800.0,25.0442,25.0593,25.033,25.0593,59800.0
2007-05-17 10:15:00,66.72,66.77,66.71,66.74,101100.0,25.0593,25.078,25.0555,25.0668,101100.0
2007-05-17 10:20:00,66.75,66.82,66.74,66.82,45500.0,25.0705,25.0968,25.0668,25.0968,45500.0
2007-05-17 10:25:00,66.82,66.93,66.81,66.88,62200.0,25.0968,25.1381,25.0931,25.1194,62200.0
2007-05-17 10:30:00,66.89,66.95,66.87,66.9,73500.0,25.1231,25.1456,25.1156,25.1269,73500.0
2007-05-17 10:35:00,66.9,66.96,66.87,66.93,72100.0,25.1269,25.1494,25.1156,25.1381,72100.0
2007-05-17 10:40:00,66.92,66.95,66.89,66.91,52500.0,25.1344,25.1456,25.1231,25.1306,52500.0
2007-05-17 10:45:00,66.91,66.99,66.89,66.98,55000.0,25.1306,25.1607,25.1231,25.1569,55000.0
2007-05-17 10:50:00,66.99,67.04,66.97,67.03,49500.0,25.1607,25.1794,25.1532,25.1757,49500.0
2007-05-17 10:55:00,67.03,67.12,67.02,67.12,91400.0,25.1757,25.2095,25.1719,25.2095,91400.0
2007-05-17 11:00:00,67.11,67.27,67.11,67.27,175800.0,25.2057,25.2658,25.2057,25.2658,175800.0
2007-05-17 11:05:00,67.26,67.28,67.13,67.2,98800.0,25.2621,25.2696,25.2132,25.2395,98800.0
2007-05-17 11:10:00,67.21,67.54,67.2,67.52,197500.0,25.2433,25.3672,25.2395,25.3597,197500.0
2007-05-17 11:15:00,67.52,67.79,67.49,67.63,182600.0,25.3597,25.4611,25.3485,25.401,182600.0
2007-05-17 11:20:00,67.63,67.7,67.54,67.66,114900.0,25.401,25.4273,25.3672,25.4123,114900.0
2007-05-17 11:25:00,67.68,67.85,67.53,67.75,130400.0,25.4198,25.4837,25.3635,25.4461,130400.0
2007-05-17 11:30:00,67.75,67.75,67.63,67.64,46300.0,25.4461,25.4461,25.401,25.4048,46300.0
2007-05-17 11:35:00,67.62,67.64,67.45,67.46,52600.0,25.3973,25.4048,25.3334,25.3372,52600.0
2007-05-17 11:40:00,67.46,67.55,67.46,67.55,35600.0,25.3372,25.371,25.3372,25.371,35600.0
2007-05-17 11:45:00,67.55,67.61,67.52,67.57,33300.0,25.371,25.3935,25.3597,25.3785,33300.0
2007-05-17 11:50:00,67.57,67.57,67.48,67.49,21100.0,25.3785,25.3785,25.3447,25.3485,21100.0
2007-05-17 11:55:00,67.48,67.5,67.48,67.49,12500.0,25.3447,25.3522,25.3447,25.3485,12500.0
2007-05-17 12:00:00,67.49,67.55,67.46,67.48,34300.0,25.3485,25.371,25.3372,25.3447,34300.0
2007-05-17 12:05:00,67.48,67.56,67.48,67.54,31300.0,25.3447,25.3748,25.3447,25.3672,31300.0
2007-05-17 12:10:00,67.53,67.63,67.53,67.62,29400.0,25.3635,25.401,25.3635,25.3973,29400.0
2007-05-17 12:15:00,67.6,67.63,67.55,67.59,19400.0,25.3898,25.401,25.371,25.386,19400.0
2007-05-17 12:20:00,67.59,67.6,67.54,67.57,16300.0,25.386,25.3898,25.3672,25.3785,16300.0
2007-05-17 12:25:00,67.56,67.65,67.56,67.63,31700.0,25.3748,25.4086,25.3748,25.401,31700.0
2007-05-17 12:30:00,67.64,67.64,67.56,67.59,23200.0,25.4048,25.4048,25.3748,25.386,23200.0
2007-05-17 12:35:00,67.57,67.57,67.51,67.52,27200.0,25.3785,25.3785,25.356,25.3597,27200.0
2007-05-17 12:40:00,67.52,67.53,67.47,67.47,17400.0,25.3597,25.3635,25.3409,25.3409,17400.0
2007-05-17 12:45:00,67.47,67.47,67.44,67.47,10500.0,25.3409,25.3409,25.3297,25.3409,10500.0
2007-05-17 12:50:00,67.45,67.52,67.43,67.52,40800.0,25.3334,25.3597,25.3259,25.3597,40800.0
2007-05-17 12:55:00,67.52,67.56,67.45,67.56,26700.0,25.3597,25.3748,25.3334,25.3748,26700.0
2007-05-17 13:00:00,67.55,67.56,67.43,67.51,28600.0,25.371,25.3748,25.3259,25.356,28600.0
2007-05-17 13:05:00,67.52,67.57,67.5,67.57,6300.0,25.3597,25.3785,25.3522,25.3785,6300.0
2007-05-17 13:10:00,67.55,67.6,67.54,67.56,11500.0,25.371,25.3898,25.3672,25.3748,11500.0
2007-05-17 13:15:00,67.55,67.59,67.53,67.55,16200.0,25.371,25.386,25.3635,25.371,16200.0
2007-05-17 13:20:00,67.54,67.64,67.54,67.63,28100.0,25.3672,25.4048,25.3672,25.401,28100.0
2007-05-17 13:25:00,67.62,67.63,67.6,67.62,9500.0,25.3973,25.401,25.3898,25.3973,9500.0
2007-05-17 13:30:00,67.61,67.68,67.61,67.67,23300.0,25.3935,25.4198,25.3935,25.4161,23300.0
2007-05-17 13:35:00,67.66,67.73,67.66,67.68,53900.0,25.4123,25.4386,25.4123,25.4198,53900.0
2007-05-17 13:40:00,67.67,67.75,67.65,67.75,80500.0,25.4161,25.4461,25.4086,25.4461,80500.0
2007-05-17 13:45:00,67.74,67.75,67.68,67.7,45100.0,25.4424,25.4461,25.4198,25.4273,45100.0
2007-05-17 13:50:00,67.7,67.71,67.68,67.69,22700.0,25.4273,25.4311,25.4198,25.4236,22700.0
2007-05-17 13:55:00,67.7,67.7,67.65,67.69,13400.0,25.4273,25.4273,25.4086,25.4236,13400.0
2007-05-17 14:00:00,67.68,67.74,67.65,67.7,32300.0,25.4198,25.4424,25.4086,25.4273,32300.0
2007-05-17 14:05:00,67.71,67.72,67.68,67.71,30500.0,25.4311,25.4348,25.4198,25.4311,30500.0
2007-05-17 14:10:00,67.7,67.71,67.67,67.7,18000.0,25.4273,25.4311,25.4161,25.4273,18000.0
2007-05-17 14:15:00,67.69,67.8,67.69,67.77,78300.0,25.4236,25.4649,25.4236,25.4536,78300.0
2007-05-17 14:20:00,67.79,67.81,67.77,67.81,34700.0,25.4611,25.4686,25.4536,25.4686,34700.0
2007-05-17 14:25:00,67.8,67.85,67.78,67.84,45700.0,25.4649,25.4837,25.4574,25.4799,45700.0
2007-05-17 14:30:00,67.85,67.9,67.82,67.83,35400.0,25.4837,25.5025,25.4724,25.4762,35400.0
2007-05-17 14:35:00,67.83,67.86,67.79,67.84,35600.0,25.4762,25.4874,25.4611,25.4799,35600.0
2007-05-17 14:40:00,67.85,67.87,67.81,67.81,18900.0,25.4837,25.4912,25.4686,25.4686,18900.0
2007-05-17 14:45:00,67.82,67.88,67.82,67.87,17200.0,25.4724,25.4949,25.4724,25.4912,17200.0
2007-05-17 14:50:00,67.87,67.97,67.86,67.96,38600.0,25.4912,25.5287,25.4874,25.525,38600.0
2007-05-17 14:55:00,67.95,67.97,67.93,67.95,24700.0,25.5212,25.5287,25.5137,25.5212,24700.0
2007-05-17 15:00:00,67.95,67.97,67.9,67.95,59300.0,25.5212,25.5287,25.5025,25.5212,59300.0
2007-05-17 15:05:00,67.96,67.98,67.9,67.91,49500.0,25.525,25.5325,25.5025,25.5062,49500.0
2007-05-17 15:10:00,67.91,67.97,67.9,67.95,40200.0,25.5062,25.5287,25.5025,25.5212,40200.0
2007-05-17 15:15:00,67.95,67.96,67.92,67.96,38300.0,25.5212,25.525,25.51,25.525,38300.0
2007-05-17 15:20:00,67.96,67.97,67.9,67.9,47500.0,25.525,25.5287,25.5025,25.5025,47500.0
2007-05-17 15:25:00,67.9,67.93,67.85,67.85,38700.0,25.5025,25.5137,25.4837,25.4837,38700.0
2007-05-17 15:30:00,67.85,67.88,67.8,67.81,47200.0,25.4837,25.4949,25.4649,25.4686,47200.0
2007-05-17 15:35:00,67.81,67.82,67.73,67.74,47500.0,25.4686,25.4724,25.4386,25.4424,47500.0
2007-05-17 15:40:00,67.74,67.74,67.7,67.71,45600.0,25.4424,25.4424,25.4273,25.4311,45600.0
2007-05-17 15:45:00,67.71,67.74,67.71,67.73,61700.0,25.4311,25.4424,25.4311,25.4386,61700.0
2007-05-17 15:50:00,67.73,67.73,67.66,67.7,45700.0,25.4386,25.4386,25.4123,25.4273,45700.0
2007-05-17 15:55:00,67.7,67.7,67.62,67.63,94700.0,25.4273,25.4273,25.3973,25.401,94700.0
2007-05-18 09:30:00,68.84,68.86,68.65,68.7,235700.0,25.8555,25.863,25.7841,25.8029,235700.0
2007-05-18 09:35:00,68.69,68.73,68.59,68.63,85200.0,25.7992,25.8142,25.7616,25.7766,85200.0
2007-05-18 09:40:00,68.63,68.79,68.63,68.77,77700.0,25.7766,25.8367,25.7766,25.8292,77700.0
2007-05-18 09:45:00,68.76,68.88,68.76,68.84,72800.0,25.8255,25.8705,25.8255,25.8555,72800.0
2007-05-18 09:50:00,68.82,69.0,68.8,68.92,100500.0,25.848,25.9156,25.8405,25.8856,100500.0
2007-05-18 09:55:00,68.93,69.04,68.93,68.94,121900.0,25.8893,25.9306,25.8893,25.8931,121900.0
2007-05-18 10:00:00,68.96,68.99,68.84,68.92,118200.0,25.9006,25.9118,25.8555,25.8856,118200.0
2007-05-18 10:05:00,68.91,69.0,68.86,68.99,53400.0,25.8818,25.9156,25.863,25.9118,53400.0
2007-05-18 10:10:00,69.0,69.13,68.95,69.13,158100.0,25.9156,25.9644,25.8968,25.9644,158100.0
2007-05-18 10:15:00,69.13,69.2,69.07,69.07,60800.0,25.9644,25.9907,25.9419,25.9419,60800.0
2007-05-18 10:20:00,69.08,69.21,69.08,69.1,121400.0,25.9456,25.9945,25.9456,25.9532,121400.0
2007-05-18 10:25:00,69.11,69.19,69.09,69.15,61300.0,25.9569,25.987,25.9494,25.9719,61300.0
2007-05-18 10:30:00,69.14,69.18,69.05,69.09,44400.0,25.9682,25.9832,25.9344,25.9494,44400.0
2007-05-18 10:35:00,69.09,69.11,68.95,68.97,46900.0,25.9494,25.9569,25.8968,25.9043,46900.0
2007-05-18 10:40:00,68.98,69.02,68.83,68.9,72500.0,25.9081,25.9231,25.8517,25.878,72500.0
2007-05-18 10:45:00,68.9,69.02,68.89,68.94,43000.0,25.878,25.9231,25.8743,25.8931,43000.0
2007-05-18 10:50:00,68.96,68.97,68.93,68.94,13300.0,25.9006,25.9043,25.8893,25.8931,13300.0
2007-05-18 10:55:00,68.94,69.02,68.94,68.95,33500.0,25.8931,25.9231,25.8931,25.8968,33500.0
2007-05-18 11:00:00,68.95,69.02,68.91,68.98,53100.0,25.8968,25.9231,25.8818,25.9081,53100.0
2007-05-18 11:05:00,68.98,69.1,68.97,69.03,88000.0,25.9081,25.9532,25.9043,25.9269,88000.0
2007-05-18 11:10:00,69.02,69.13,69.02,69.1,59200.0,25.9231,25.9644,25.9231,25.9532,59200.0
2007-05-18 11:15:00,69.11,69.17,69.09,69.15,69400.0,25.9569,25.9794,25.9494,25.9719,69400.0
2007-05-18 11:20:00,69.14,69.19,69.1,69.18,97700.0,25.9682,25.987,25.9532,25.9832,97700.0
2007-05-18 11:25:00,69.18,69.2,69.0,69.02,97600.0,25.9832,25.9907,25.9156,25.9231,97600.0
2007-05-18 11:30:00,69.03,69.05,68.95,68.96,41300.0,25.9269,25.9344,25.8968,25.9006,41300.0
2007-05-18 11:35:00,68.97,68.97,68.91,68.97,34400.0,25.9043,25.9043,25.8818,25.9043,34400.0
2007-05-18 11:40:00,68.97,68.97,68.93,68.95,12500.0,25.9043,25.9043,25.8893,25.8968,12500.0
2007-05-18 11:45:00,68.95,68.95,68.8,68.81,23000.0,25.8968,25.8968,25.8405,25.8442,23000.0
2007-05-18 11:50:00,68.8,68.86,68.78,68.81,23500.0,25.8405,25.863,25.833,25.8442,23500.0
2007-05-18 11:55:00,68.82,68.92,68.82,68.89,30300.0,25.848,25.8856,25.848,25.8743,30300.0
2007-05-18 12:00:00,68.88,68.92,68.83,68.84,40900.0,25.8705,25.8856,25.8517,25.8555,40900.0
2007-05-18 12:05:00,68.83,68.9,68.8,68.83,26500.0,25.8517,25.878,25.8405,25.8517,26500.0
2007-05-18 12:10:00,68.83,68.91,68.8,68.87,45700.0,25.8517,25.8818,25.8405,25.8668,45700.0
2007-05-18 12:15:00,68.87,68.92,68.86,68.89,26800.0,25.8668,25.8856,25.863,25.8743,26800.0
2007-05-18 12:20:00,68.89,68.95,68.88,68.93,74600.0,25.8743,25.8968,25.8705,25.8893,74600.0
2007-05-18 12:25:00,68.94,68.99,68.94,68.99,52800.0,25.8931,25.9118,25.8931,25.9118,52800.0
2007-05-18 12:30:00,68.98,69.04,68.98,69.01,16400.0,25.9081,25.9306,25.9081,25.9194,16400.0
2007-05-18 12:35:00,69.0,69.05,69.0,69.01,13100.0,25.9156,25.9344,25.9156,25.9194,13100.0
2007-05-18 12:40:00,69.0,69.09,68.99,69.06,52600.0,25.9156,25.9494,25.9118,25.9381,52600.0
2007-05-18 12:45:00,69.05,69.06,68.94,68.95,33000.0,25.9344,25.9381,25.8931,25.8968,33000.0
2007-05-18 12:50:00,68.96,69.01,68.93,68.95,44200.0,25.9006,25.9194,25.8893,25.8968,44200.0
2007-05-18 12:55:00,68.95,68.99,68.91,68.92,25000.0,25.8968,25.9118,25.8818,25.8856,25000.0
2007-05-18 13:00:00,68.93,68.97,68.89,68.93,27900.0,25.8893,25.9043,25.8743,25.8893,27900.0
2007-05-18 13:05:00,68.95,68.97,68.89,68.89,26000.0,25.8968,25.9043,25.8743,25.8743,26000.0
2007-05-18 13:10:00,68.89,68.9,68.82,68.85,18400.0,25.8743,25.878,25.848,25.8593,18400.0
2007-05-18 13:15:00,68.85,68.86,68.8,68.83,16800.0,25.8593,25.863,25.8405,25.8517,16800.0
2007-05-18 13:20:00,68.83,68.9,68.8,68.88,30700.0,25.8517,25.878,25.8405,25.8705,30700.0
2007-05-18 13:25:00,68.9,68.9,68.84,68.84,10300.0,25.878,25.878,25.8555,25.8555,10300.0
2007-05-18 13:30:00,68.86,68.86,68.78,68.78,6400.0,25.863,25.863,25.833,25.833,6400.0
2007-05-18 13:35:00,68.78,68.78,68.7,68.7,42000.0,25.833,25.833,25.8029,25.8029,42000.0
2007-05-18 13:40:00,68.71,68.78,68.71,68.78,30600.0,25.8067,25.833,25.8067,25.833,30600.0
2007-05-18 13:45:00,68.77,68.89,68.77,68.83,50300.0,25.8292,25.8743,25.8292,25.8517,50300.0
2007-05-18 13:50:00,68.83,68.9,68.81,68.86,40900.0,25.8517,25.878,25.8442,25.863,40900.0
2007-05-18 13:55:00,68.87,68.88,68.8,68.83,38500.0,25.8668,25.8705,25.8405,25.8517,38500.0
2007-05-18 14:00:00,68.83,68.87,68.79,68.87,100300.0,25.8517,25.8668,25.8367,25.8668,100300.0
2007-05-18 14:05:00,68.86,68.89,68.82,68.83,34700.0,25.863,25.8743,25.848,25.8517,34700.0
2007-05-18 14:10:00,68.83,68.86,68.81,68.83,37900.0,25.8517,25.863,25.8442,25.8517,37900.0
2007-05-18 14:15:00,68.83,68.89,68.81,68.86,19200.0,25.8517,25.8743,25.8442,25.863,19200.0
2007-05-18 14:20:00,68.89,68.98,68.87,68.94,37100.0,25.8743,25.9081,25.8668,25.8931,37100.0
2007-05-18 14:25:00,68.94,68.95,68.88,68.9,12300.0,25.8931,25.8968,25.8705,25.878,12300.0
2007-05-18 14:30:00,68.92,68.92,68.82,68.86,12600.0,25.8856,25.8856,25.848,25.863,12600.0
2007-05-18 14:35:00,68.86,68.87,68.8,68.82,12800.0,25.863,25.8668,25.8405,25.848,12800.0
2007-05-18 14:40:00,68.83,68.83,68.71,68.74,34900.0,25.8517,25.8517,25.8067,25.8179,34900.0
2007-05-18 14:45:00,68.74,68.83,68.74,68.81,47000.0,25.8179,25.8517,25.8179,25.8442,47000.0
2007-05-18 14:50:00,68.8,68.84,68.75,68.79,33800.0,25.8405,25.8555,25.8217,25.8367,33800.0
2007-05-18 14:55:00,68.78,68.82,68.76,68.8,12400.0,25.833,25.848,25.8255,25.8405,12400.0
2007-05-18 15:00:00,68.8,68.8,68.74,68.75,17300.0,25.8405,25.8405,25.8179,25.8217,17300.0
2007-05-18 15:05:00,68.74,68.76,68.71,68.75,13800.0,25.8179,25.8255,25.8067,25.8217,13800.0
2007-05-18 15:10:00,68.75,68.77,68.7,68.75,59700.0,25.8217,25.8292,25.8029,25.8217,59700.0
2007-05-18 15:15:00,68.74,68.78,68.72,68.78,50500.0,25.8179,25.833,25.8104,25.833,50500.0
2007-05-18 15:20:00,68.78,68.82,68.78,68.79,14500.0,25.833,25.848,25.833,25.8367,14500.0
2007-05-18 15:25:00,68.79,68.8,68.76,68.77,24600.0,25.8367,25.8405,25.8255,25.8292,24600.0
2007-05-18 15:30:00,68.79,68.81,68.77,68.8,20400.0,25.8367,25.8442,25.8292,25.8405,20400.0
2007-05-18 15:35:00,68.79,68.82,68.76,68.77,18100.0,25.8367,25.848,25.8255,25.8292,18100.0
2007-05-18 15:40:00,68.78,68.79,68.77,68.79,44200.0,25.833,25.8367,25.8292,25.8367,44200.0
2007-05-18 15:45:00,68.78,68.8,68.78,68.78,42300.0,25.833,25.8405,25.833,25.833,42300.0
2007-05-18 15:50:00,68.79,68.92,68.78,68.91,86000.0,25.8367,25.8856,25.833,25.8818,86000.0
2007-05-18 15:55:00,68.9,68.92,68.84,68.9,75900.0,25.878,25.8856,25.8555,25.878,75900.0
2007-05-21 09:30:00,69.95,69.96,69.85,69.85,263500.0,26.2724,26.2762,26.2348,26.2348,263500.0
2007-05-21 09:35:00,69.85,69.9,69.7,69.73,284200.0,26.2348,26.2536,26.1785,26.1898,284200.0
2007-05-21 09:40:00,69.74,69.74,69.65,69.67,57600.0,26.1935,26.1935,26.1597,26.1672,57600.0
2007-05-21 09:45:00,69.69,69.81,69.67,69.75,54400.0,26.1748,26.2198,26.1672,26.1973,54400.0
2007-05-21 09:50:00,69.74,69.75,69.65,69.65,63400.0,26.1935,26.1973,26.1597,26.1597,63400.0
2007-05-21 09:55:00,69.65,69.65,69.49,69.52,52500.0,26.1597,26.1597,26.0996,26.1109,52500.0
2007-05-21 10:00:00,69.52,69.58,69.36,69.45,111200.0,26.1109,26.1334,26.0508,26.0846,111200.0
2007-05-21 10:05:00,69.45,69.5,69.42,69.48,37200.0,26.0846,26.1034,26.0733,26.0959,37200.0
2007-05-21 10:10:00,69.48,69.61,69.41,69.41,120500.0,26.0959,26.1447,26.0696,26.0696,120500.0
2007-05-21 10:15:00,69.41,69.44,69.36,69.38,57500.0,26.0696,26.0809,26.0508,26.0583,57500.0
2007-05-21 10:20:00,69.37,69.44,69.34,69.4,64900.0,26.0546,26.0809,26.0433,26.0658,64900.0
2007-05-21 10:25:00,69.39,69.4,69.31,69.32,64200.0,26.0621,26.0658,26.032,26.0358,64200.0
2007-05-21 10:30:00,69.32,69.36,69.27,69.35,39400.0,26.0358,26.0508,26.017,26.0471,39400.0
2007-05-21 10:35:00,69.36,69.45,69.35,69.4,90000.0,26.0508,26.0846,26.0471,26.0658,90000.0
2007-05-21 10:40:00,69.4,69.43,69.35,69.43,70900.0,26.0658,26.0771,26.0471,26.0771,70900.0
2007-05-21 10:45:00,69.43,69.54,69.38,69.51,58700.0,26.0771,26.1184,26.0583,26.1071,58700.0
2007-05-21 10:50:00,69.51,69.58,69.51,69.57,32600.0,26.1071,26.1334,26.1071,26.1297,32600.0
2007-05-21 10:55:00,69.56,69.72,69.55,69.69,71400.0,26.1259,26.186,26.1222,26.1748,71400.0
2007-05-21 11:00:00,69.69,69.75,69.61,69.63,66500.0,26.1748,26.1973,26.1447,26.1522,66500.0
2007-05-21 11:05:00,69.63,69.68,69.57,69.59,37400.0,26.1522,26.171,26.1297,26.1372,37400.0
2007-05-21 11:10:00,69.6,69.72,69.6,69.68,33000.0,26.141,26.186,26.141,26.171,33000.0
2007-05-21 11:15:00,69.68,69.68,69.59,69.67,29200.0,26.171,26.171,26.1372,26.1672,29200.0
2007-05-21 11:20:00,69.67,69.69,69.67,69.69,35400.0,26.1672,26.1748,26.1672,26.1748,35400.0
2007-05-21 11:25:00,69.7,69.78,69.67,69.75,63600.0,26.1785,26.2086,26.1672,26.1973,63600.0
2007-05-21 11:30:00,69.74,69.78,69.65,69.68,25200.0,26.1935,26.2086,26.1597,26.171,25200.0
2007-05-21 11:35:00,69.68,69.69,69.55,69.58,22300.0,26.171,26.1748,26.1222,26.1334,22300.0
2007-05-21 11:40:00,69.56,69.59,69.47,69.49,34100.0,26.1259,26.1372,26.0921,26.0996,34100.0
2007-05-21 11:45:00,69.5,69.51,69.47,69.5,16900.0,26.1034,26.1071,26.0921,26.1034,16900.0
2007-05-21 11:50:00,69.49,69.58,69.49,69.56,56700.0,26.0996,26.1334,26.0996,26.1259,56700.0
2007-05-21 11:55:00,69.57,69.63,69.55,69.63,22300.0,26.1297,26.1522,26.1222,26.1522,22300.0
2007-05-21 12:00:00,69.62,69.67,69.59,69.67,24400.0,26.1485,26.1672,26.1372,26.1672,24400.0
2007-05-21 12:05:00,69.67,69.75,69.67,69.71,35100.0,26.1672,26.1973,26.1672,26.1823,35100.0
2007-05-21 12:10:00,69.74,69.78,69.71,69.74,24300.0,26.1935,26.2086,26.1823,26.1935,24300.0
2007-05-21 12:15:00,69.74,69.8,69.74,69.77,46100.0,26.1935,26.2161,26.1935,26.2048,46100.0
2007-05-21 12:20:00,69.78,69.81,69.74,69.75,29300.0,26.2086,26.2198,26.1935,26.1973,29300.0
2007-05-21 12:25:00,69.75,69.81,69.75,69.77,19400.0,26.1973,26.2198,26.1973,26.2048,19400.0
2007-05-21 12:30:00,69.78,69.79,69.75,69.75,13200.0,26.2086,26.2123,26.1973,26.1973,13200.0
2007-05-21 12:35:00,69.76,69.81,69.75,69.76,28700.0,26.201,26.2198,26.1973,26.201,28700.0
2007-05-21 12:40:00,69.76,69.79,69.75,69.79,10800.0,26.201,26.2123,26.1973,26.2123,10800.0
2007-05-21 12:45:00,69.79,69.79,69.74,69.77,19400.0,26.2123,26.2123,26.1935,26.2048,19400.0
2007-05-21 12:50:00,69.77,69.82,69.76,69.81,16100.0,26.2048,26.2236,26.201,26.2198,16100.0
2007-05-21 12:55:00,69.81,69.81,69.76,69.77,29700.0,26.2198,26.2198,26.201,26.2048,29700.0
2007-05-21 13:00:00,69.77,69.83,69.77,69.83,17800.0,26.2048,26.2273,26.2048,26.2273,17800.0
2007-05-21 13:05:00,69.82,69.83,69.77,69.78,29900.0,26.2236,26.2273,26.2048,26.2086,29900.0
2007-05-21 13:10:00,69.77,69.81,69.76,69.8,30600.0,26.2048,26.2198,26.201,26.2161,30600.0
2007-05-21 13:15:00,69.79,69.82,69.76,69.79,19300.0,26.2123,26.2236,26.201,26.2123,19300.0
2007-05-21 13:20:00,69.77,69.8,69.76,69.8,14100.0,26.2048,26.2161,26.201,26.2161,14100.0
2007-05-21 13:25:00,69.78,69.81,69.75,69.76,17000.0,26.2086,26.2198,26.1973,26.201,17000.0
2007-05-21 13:30:00,69.76,69.78,69.73,69.75,21200.0,26.201,26.2086,26.1898,26.1973,21200.0
2007-05-21 13:35:00,69.75,69.75,69.66,69.7,46200.0,26.1973,26.1973,26.1635,26.1785,46200.0
2007-05-21 13:40:00,69.71,69.74,69.68,69.73,55200.0,26.1823,26.1935,26.171,26.1898,55200.0
2007-05-21 13:45:00,69.73,69.77,69.69,69.7,25700.0,26.1898,26.2048,26.1748,26.1785,25700.0
2007-05-21 13:50:00,69.7,69.72,69.69,69.72,28900.0,26.1785,26.186,26.1748,26.186,28900.0
2007-05-21 13:55:00,69.72,69.73,69.7,69.71,14200.0,26.186,26.1898,26.1785,26.1823,14200.0
2007-05-21 14:00:00,69.7,69.72,69.64,69.68,60600.0,26.1785,26.186,26.156,26.171,60600.0
2007-05-21 14:05:00,69.7,69.71,69.69,69.7,21900.0,26.1785,26.1823,26.1748,26.1785,21900.0
2007-05-21 14:10:00,69.7,69.75,69.69,69.71,19100.0,26.1785,26.1973,26.1748,26.1823,19100.0
2007-05-21 14:15:00,69.71,69.73,69.7,69.73,18400.0,26.1823,26.1898,26.1785,26.1898,18400.0
2007-05-21 14:20:00,69.74,69.78,69.7,69.71,65800.0,26.1935,26.2086,26.1785,26.1823,65800.0
2007-05-21 14:25:00,69.7,69.72,69.69,69.71,12300.0,26.1785,26.186,26.1748,26.1823,12300.0
2007-05-21 14:30:00,69.71,69.72,69.7,69.72,27300.0,26.1823,26.186,26.1785,26.186,27300.0
2007-05-21 14:35:00,69.72,69.77,69.72,69.75,23800.0,26.186,26.2048,26.186,26.1973,23800.0
2007-05-21 14:40:00,69.76,69.78,69.75,69.77,42700.0,26.201,26.2086,26.1973,26.2048,42700.0
2007-05-21 14:45:00,69.77,69.83,69.77,69.8,75400.0,26.2048,26.2273,26.2048,26.2161,75400.0
2007-05-21 14:50:00,69.81,69.82,69.78,69.8,35300.0,26.2198,26.2236,26.2086,26.2161,35300.0
2007-05-21 14:55:00,69.8,69.8,69.68,69.74,34000.0,26.2161,26.2161,26.171,26.1935,34000.0
2007-05-21 15:00:00,69.72,69.73,69.63,69.65,33600.0,26.186,26.1898,26.1522,26.1597,33600.0
2007-05-21 15:05:00,69.64,69.68,69.6,69.65,41800.0,26.156,26.171,26.141,26.1597,41800.0
2007-05-21 15:10:00,69.66,69.7,69.62,69.69,51200.0,26.1635,26.1785,26.1485,26.1748,51200.0
2007-05-21 15:15:00,69.67,69.68,69.62,69.66,22200.0,26.1672,26.171,26.1485,26.1635,22200.0
2007-05-21 15:20:00,69.66,69.67,69.63,69.65,53500.0,26.1635,26.1672,26.1522,26.1597,53500.0
2007-05-21 15:25:00,69.65,69.66,69.5,69.51,46600.0,26.1597,26.1635,26.1034,26.1071,46600.0
2007-05-21 15:30:00,69.5,69.55,69.5,69.54,42800.0,26.1034,26.1222,26.1034,26.1184,42800.0
2007-05-21 15:35:00,69.54,69.55,69.51,69.52,29500.0,26.1184,26.1222,26.1071,26.1109,29500.0
2007-05-21 15:40:00,69.52,69.62,69.52,69.56,50900.0,26.1109,26.1485,26.1109,26.1259,50900.0
2007-05-21 15:45:00,69.57,69.58,69.48,69.52,32800.0,26.1297,26.1334,26.0959,26.1109,32800.0
2007-05-21 15:50:00,69.53,69.56,69.43,69.48,116600.0,26.1147,26.1259,26.0771,26.0959,116600.0
2007-05-21 15:55:00,69.49,69.5,69.43,69.5,106400.0,26.0996,26.1034,26.0771,26.1034,106400.0
2007-05-22 09:30:00,69.0,69.01,68.93,68.93,110000.0,25.9156,25.9194,25.8893,25.8893,110000.0
2007-05-22 09:35:00,68.94,69.0,68.89,68.89,102400.0,25.8931,25.9156,25.8743,25.8743,102400.0
2007-05-22 09:40:00,68.9,68.97,68.87,68.89,64800.0,25.878,25.9043,25.8668,25.8743,64800.0
2007-05-22 09:45:00,68.87,68.94,68.85,68.85,63500.0,25.8668,25.8931,25.8593,25.8593,63500.0
2007-05-22 09:50:00,68.85,68.87,68.82,68.84,51300.0,25.8593,25.8668,25.848,25.8555,51300.0
2007-05-22 09:55:00,68.84,68.93,68.83,68.92,25100.0,25.8555,25.8893,25.8517,25.8856,25100.0
2007-05-22 10:00:00,68.93,68.99,68.87,68.9,102300.0,25.8893,25.9118,25.8668,25.878,102300.0
2007-05-22 10:05:00,68.9,68.92,68.75,68.79,114300.0,25.878,25.8856,25.8217,25.8367,114300.0
2007-05-22 10:10:00,68.79,68.86,68.78,68.8,33800.0,25.8367,25.863,25.833,25.8405,33800.0
2007-05-22 10:15:00,68.79,68.8,68.72,68.73,59700.0,25.8367,25.8405,25.8104,25.8142,59700.0
2007-05-22 10:20:00,68.71,68.74,68.67,68.71,41100.0,25.8067,25.8179,25.7917,25.8067,41100.0
2007-05-22 10:25:00,68.71,68.87,68.71,68.84,65900.0,25.8067,25.8668,25.8067,25.8555,65900.0
2007-05-22 10:30:00,68.84,68.9,68.82,68.89,60200.0,25.8555,25.878,25.848,25.8743,60200.0
2007-05-22 10:35:00,68.9,68.9,68.81,68.82,50500.0,25.878,25.878,25.8442,25.848,50500.0
2007-05-22 10:40:00,68.82,68.87,68.81,68.82,62700.0,25.848,25.8668,25.8442,25.848,62700.0
2007-05-22 10:45:00,68.81,68.81,68.77,68.78,50400.0,25.8442,25.8442,25.8292,25.833,50400.0
2007-05-22 10:50:00,68.76,68.78,68.55,68.56,67800.0,25.8255,25.833,25.7466,25.7503,67800.0
2007-05-22 10:55:00,68.58,68.59,68.55,68.56,45100.0,25.7579,25.7616,25.7466,25.7503,45100.0
2007-05-22 11:00:00,68.56,68.59,68.47,68.49,129100.0,25.7503,25.7616,25.7165,25.724,129100.0
2007-05-22 11:05:00,68.5,68.57,68.5,68.53,36400.0,25.7278,25.7541,25.7278,25.7391,36400.0
2007-05-22 11:10:00,68.53,68.55,68.48,68.52,50300.0,25.7391,25.7466,25.7203,25.7353,50300.0
2007-05-22 11:15:00,68.53,68.58,68.51,68.54,65800.0,25.7391,25.7579,25.7316,25.7428,65800.0
2007-05-22 11:20:00,68.53,68.75,68.53,68.68,151800.0,25.7391,25.8217,25.7391,25.7954,151800.0
2007-05-22 11:25:00,68.67,68.74,68.65,68.74,49500.0,25.7917,25.8179,25.7841,25.8179,49500.0
2007-05-22 11:30:00,68.73,68.75,68.66,68.74,52900.0,25.8142,25.8217,25.7879,25.8179,52900.0
2007-05-22 11:35:00,68.74,68.79,68.71,68.75,76500.0,25.8179,25.8367,25.8067,25.8217,76500.0
2007-05-22 11:40:00,68.78,68.82,68.75,68.75,48400.0,25.833,25.848,25.8217,25.8217,48400.0
2007-05-22 11:45:00,68.75,68.77,68.7,68.73,25900.0,25.8217,25.8292,25.8029,25.8142,25900.0
2007-05-22 11:50:00,68.71,68.76,68.68,68.68,57500.0,25.8067,25.8255,25.7954,25.7954,57500.0
2007-05-22 11:55:00,68.68,68.73,68.62,68.66,39400.0,25.7954,25.8142,25.7729,25.7879,39400.0
2007-05-22 12:00:00,68.66,68.7,68.62,68.67,14200.0,25.7879,25.8029,25.7729,25.7917,14200.0
2007-05-22 12:05:00,68.67,68.7,68.66,68.69,25900.0,25.7917,25.8029,25.7879,25.7992,25900.0
2007-05-22 12:10:00,68.68,68.73,68.68,68.73,18700.0,25.7954,25.8142,25.7954,25.8142,18700.0
2007-05-22 12:15:00,68.72,68.75,68.7,68.73,15400.0,25.8104,25.8217,25.8029,25.8142,15400.0
2007-05-22 12:20:00,68.73,68.79,68.69,68.79,32700.0,25.8142,25.8367,25.7992,25.8367,32700.0
2007-05-22 12:25:00,68.79,68.8,68.74,68.75,11100.0,25.8367,25.8405,25.8179,25.8217,11100.0
2007-05-22 12:30:00,68.75,68.76,68.66,68.7,30100.0,25.8217,25.8255,25.7879,25.8029,30100.0
2007-05-22 12:35:00,68.7,68.71,68.65,68.65,13800.0,25.8029,25.8067,25.7841,25.7841,13800.0
2007-05-22 12:40:00,68.66,68.67,68.64,68.66,18400.0,25.7879,25.7917,25.7804,25.7879,18400.0
2007-05-22 12:45:00,68.67,68.71,68.67,68.69,21100.0,25.7917,25.8067,25.7917,25.7992,21100.0
2007-05-22 12:50:00,68.7,68.74,68.7,68.73,23300.0,25.8029,25.8179,25.8029,25.8142,23300.0
2007-05-22 12:55:00,68.72,68.78,68.72,68.74,28000.0,25.8104,25.833,25.8104,25.8179,28000.0
2007-05-22 13:00:00,68.74,68.75,68.69,68.7,9900.0,25.8179,25.8217,25.7992,25.8029,9900.0
2007-05-22 13:05:00,68.7,68.78,68.7,68.76,29100.0,25.8029,25.833,25.8029,25.8255,29100.0
2007-05-22 13:10:00,68.77,68.77,68.71,68.74,30200.0,25.8292,25.8292,25.8067,25.8179,30200.0
2007-05-22 13:15:00,68.74,68.77,68.68,68.7,29500.0,25.8179,25.8292,25.7954,25.8029,29500.0
2007-05-22 13:20:00,68.71,68.75,68.66,68.67,38800.0,25.8067,25.8217,25.7879,25.7917,38800.0
2007-05-22 13:25:00,68.67,68.7,68.66,68.69,15300.0,25.7917,25.8029,25.7879,25.7992,15300.0
2007-05-22 13:30:00,68.7,68.73,68.69,68.71,18100.0,25.8029,25.8142,25.7992,25.8067,18100.0
2007-05-22 13:35:00,68.72,68.72,68.68,68.68,15100.0,25.8104,25.8104,25.7954,25.7954,15100.0
2007-05-22 13:40:00,68.67,68.68,68.62,68.62,18700.0,25.7917,25.7954,25.7729,25.7729,18700.0
2007-05-22 13:45:00,68.62,68.63,68.61,68.62,15700.0,25.7729,25.7766,25.7691,25.7729,15700.0
2007-05-22 13:50:00,68.63,68.7,68.63,68.68,29200.0,25.7766,25.8029,25.7766,25.7954,29200.0
2007-05-22 13:55:00,68.67,68.67,68.57,68.58,32700.0,25.7917,25.7917,25.7541,25.7579,32700.0
2007-05-22 14:00:00,68.57,68.59,68.52,68.58,40200.0,25.7541,25.7616,25.7353,25.7579,40200.0
2007-05-22 14:05:00,68.59,68.6,68.53,68.53,22800.0,25.7616,25.7654,25.7391,25.7391,22800.0
2007-05-22 14:10:00,68.53,68.6,68.53,68.58,21600.0,25.7391,25.7654,25.7391,25.7579,21600.0
2007-05-22 14:15:00,68.58,68.59,68.54,68.55,15400.0,25.7579,25.7616,25.7428,25.7466,15400.0
2007-05-22 14:20:00,68.56,68.56,68.5,68.5,12400.0,25.7503,25.7503,25.7278,25.7278,12400.0
2007-05-22 14:25:00,68.5,68.52,68.47,68.5,43000.0,25.7278,25.7353,25.7165,25.7278,43000.0
2007-05-22 14:30:00,68.49,68.51,68.45,68.5,35300.0,25.724,25.7316,25.709,25.7278,35300.0
2007-05-22 14:35:00,68.5,68.5,68.38,68.38,24200.0,25.7278,25.7278,25.6827,25.6827,24200.0
2007-05-22 14:40:00,68.37,68.4,68.36,68.4,45500.0,25.679,25.6902,25.6752,25.6902,45500.0
2007-05-22 14:45:00,68.4,68.4,68.36,68.36,20400.0,25.6902,25.6902,25.6752,25.6752,20400.0
2007-05-22 14:50:00,68.37,68.42,68.36,68.42,39900.0,25.679,25.6978,25.6752,25.6978,39900.0
2007-05-22 14:55:00,68.42,68.47,68.4,68.4,26500.0,25.6978,25.7165,25.6902,25.6902,26500.0
2007-05-22 15:00:00,68.41,68.41,68.37,68.38,13000.0,25.694,25.694,25.679,25.6827,13000.0
2007-05-22 15:05:00,68.37,68.41,68.34,68.39,32500.0,25.679,25.694,25.6677,25.6865,32500.0
2007-05-22 15:10:00,68.39,68.4,68.31,68.34,43400.0,25.6865,25.6902,25.6564,25.6677,43400.0
2007-05-22 15:15:00,68.34,68.35,68.22,68.25,46100.0,25.6677,25.6715,25.6226,25.6339,46100.0
2007-05-22 15:20:00,68.26,68.33,68.26,68.26,35300.0,25.6377,25.664,25.6377,25.6377,35300.0
2007-05-22 15:25:00,68.26,68.3,68.25,68.27,43600.0,25.6377,25.6527,25.6339,25.6414,43600.0
2007-05-22 15:30:00,68.27,68.32,68.26,68.29,48600.0,25.6414,25.6602,25.6377,25.6489,48600.0
2007-05-22 15:35:00,68.29,68.29,68.23,68.23,56300.0,25.6489,25.6489,25.6264,25.6264,56300.0
2007-05-22 15:40:00,68.24,68.3,68.24,68.26,75900.0,25.6302,25.6527,25.6302,25.6377,75900.0
2007-05-22 15:45:00,68.26,68.4,68.26,68.26,68900.0,25.6377,25.6902,25.6377,25.6377,68900.0
2007-05-22 15:50:00,68.26,68.27,68.25,68.26,50700.0,25.6377,25.6414,25.6339,25.6377,50700.0
2007-05-22 15:55:00,68.25,68.26,68.14,68.22,155800.0,25.6339,25.6377,25.5926,25.6226,155800.0
2007-05-23 09:30:00,68.83,68.83,68.83,68.83,4900.0,25.8517,25.8517,25.8517,25.8517,4900.0
2007-05-23 09:35:00,68.83,68.84,68.64,68.67,176400.0,25.8517,25.8555,25.7804,25.7917,176400.0
2007-05-23 09:40:00,68.67,68.68,68.56,68.61,51300.0,25.7917,25.7954,25.7503,25.7691,51300.0
2007-05-23 09:45:00,68.62,68.63,68.54,68.59,77900.0,25.7729,25.7766,25.7428,25.7616,77900.0
2007-05-23 09:50:00,68.6,68.65,68.54,68.56,100700.0,25.7654,25.7841,25.7428,25.7503,100700.0
2007-05-23 09:55:00,68.59,68.75,68.56,68.63,156300.0,25.7616,25.8217,25.7503,25.7766,156300.0
2007-05-23 10:00:00,68.63,68.71,68.61,68.7,62700.0,25.7766,25.8067,25.7691,25.8029,62700.0
2007-05-23 10:05:00,68.68,68.75,68.67,68.74,46700.0,25.7954,25.8217,25.7917,25.8179,46700.0
2007-05-23 10:10:00,68.74,68.74,68.65,68.65,33700.0,25.8179,25.8179,25.7841,25.7841,33700.0
2007-05-23 10:15:00,68.65,68.7,68.61,68.68,52300.0,25.7841,25.8029,25.7691,25.7954,52300.0
2007-05-23 10:20:00,68.69,68.71,68.61,68.69,57600.0,25.7992,25.8067,25.7691,25.7992,57600.0
2007-05-23 10:25:00,68.69,68.75,68.69,68.7,66400.0,25.7992,25.8217,25.7992,25.8029,66400.0
2007-05-23 10:30:00,68.69,68.69,68.6,68.6,110300.0,25.7992,25.7992,25.7654,25.7654,110300.0
2007-05-23 10:35:00,68.6,68.61,68.53,68.59,80700.0,25.7654,25.7691,25.7391,25.7616,80700.0
2007-05-23 10:40:00,68.59,68.72,68.51,68.7,145300.0,25.7616,25.8104,25.7316,25.8029,145300.0
2007-05-23 10:45:00,68.7,68.77,68.65,68.76,150100.0,25.8029,25.8292,25.7841,25.8255,150100.0
2007-05-23 10:50:00,68.76,68.76,68.6,68.6,86900.0,25.8255,25.8255,25.7654,25.7654,86900.0
2007-05-23 10:55:00,68.61,68.69,68.6,68.65,84400.0,25.7691,25.7992,25.7654,25.7841,84400.0
2007-05-23 11:00:00,68.65,68.72,68.6,68.7,164700.0,25.7841,25.8104,25.7654,25.8029,164700.0
2007-05-23 11:05:00,68.7,68.88,68.7,68.86,120600.0,25.8029,25.8705,25.8029,25.863,120600.0
2007-05-23 11:10:00,68.85,68.93,68.81,68.83,116500.0,25.8593,25.8893,25.8442,25.8517,116500.0
2007-05-23 11:15:00,68.84,68.89,68.81,68.83,44900.0,25.8555,25.8743,25.8442,25.8517,44900.0
2007-05-23 11:20:00,68.83,68.85,68.74,68.77,57800.0,25.8517,25.8593,25.8179,25.8292,57800.0
2007-05-23 11:25:00,68.77,68.77,68.55,68.55,77800.0,25.8292,25.8292,25.7466,25.7466,77800.0
2007-05-23 11:30:00,68.56,68.66,68.56,68.62,74700.0,25.7503,25.7879,25.7503,25.7729,74700.0
2007-05-23 11:35:00,68.63,68.68,68.61,68.63,29900.0,25.7766,25.7954,25.7691,25.7766,29900.0
2007-05-23 11:40:00,68.64,68.65,68.56,68.57,40100.0,25.7804,25.7841,25.7503,25.7541,40100.0
2007-05-23 11:45:00,68.57,68.72,68.56,68.66,31500.0,25.7541,25.8104,25.7503,25.7879,31500.0
2007-05-23 11:50:00,68.66,68.66,68.58,68.59,21400.0,25.7879,25.7879,25.7579,25.7616,21400.0
2007-05-23 11:55:00,68.57,68.57,68.42,68.45,56200.0,25.7541,25.7541,25.6978,25.709,56200.0
2007-05-23 12:00:00,68.45,68.5,68.42,68.46,23600.0,25.709,25.7278,25.6978,25.7128,23600.0
2007-05-23 12:05:00,68.47,68.56,68.46,68.53,48400.0,25.7165,25.7503,25.7128,25.7391,48400.0
2007-05-23 12:10:00,68.49,68.55,68.46,68.47,33100.0,25.724,25.7466,25.7128,25.7165,33100.0
2007-05-23 12:15:00,68.47,68.52,68.45,68.48,21300.0,25.7165,25.7353,25.709,25.7203,21300.0
2007-05-23 12:20:00,68.47,68.62,68.46,68.5,24400.0,25.7165,25.7729,25.7128,25.7278,24400.0
2007-05-23 12:25:00,68.49,68.52,68.46,68.48,14300.0,25.724,25.7353,25.7128,25.7203,14300.0
2007-05-23 12:30:00,68.49,68.54,68.47,68.49,32800.0,25.724,25.7428,25.7165,25.724,32800.0
2007-05-23 12:35:00,68.49,68.56,68.49,68.5,27400.0,25.724,25.7503,25.724,25.7278,27400.0
2007-05-23 12:40:00,68.5,68.53,68.47,68.5,16700.0,25.7278,25.7391,25.7165,25.7278,16700.0
2007-05-23 12:45:00,68.5,68.5,68.42,68.43,16900.0,25.7278,25.7278,25.6978,25.7015,16900.0
2007-05-23 12:50:00,68.43,68.45,68.42,68.44,13300.0,25.7015,25.709,25.6978,25.7053,13300.0
2007-05-23 12:55:00,68.42,68.44,68.39,68.4,21200.0,25.6978,25.7053,25.6865,25.6902,21200.0
2007-05-23 13:00:00,68.4,68.42,68.34,68.36,38700.0,25.6902,25.6978,25.6677,25.6752,38700.0
2007-05-23 13:05:00,68.36,68.49,68.36,68.46,20800.0,25.6752,25.724,25.6752,25.7128,20800.0
2007-05-23 13:10:00,68.44,68.46,68.42,68.44,10400.0,25.7053,25.7128,25.6978,25.7053,10400.0
2007-05-23 13:15:00,68.43,68.43,68.37,68.37,10900.0,25.7015,25.7015,25.679,25.679,10900.0
2007-05-23 13:20:00,68.37,68.38,68.31,68.31,31800.0,25.679,25.6827,25.6564,25.6564,31800.0
2007-05-23 13:25:00,68.33,68.34,68.31,68.34,8000.0,25.664,25.6677,25.6564,25.6677,8000.0
2007-05-23 13:30:00,68.33,68.41,68.31,68.39,28000.0,25.664,25.694,25.6564,25.6865,28000.0
2007-05-23 13:35:00,68.38,68.5,68.38,68.45,37500.0,25.6827,25.7278,25.6827,25.709,37500.0
2007-05-23 13:40:00,68.42,68.44,68.33,68.34,38300.0,25.6978,25.7053,25.664,25.6677,38300.0
2007-05-23 13:45:00,68.34,68.43,68.34,68.37,29600.0,25.6677,25.7015,25.6677,25.679,29600.0
2007-05-23 13:50:00,68.39,68.41,68.34,68.36,40200.0,25.6865,25.694,25.6677,25.6752,40200.0
2007-05-23 13:55:00,68.35,68.38,68.29,68.29,26000.0,25.6715,25.6827,25.6489,25.6489,26000.0
2007-05-23 14:00:00,68.3,68.36,68.21,68.25,21600.0,25.6527,25.6752,25.6189,25.6339,21600.0
2007-05-23 14:05:00,68.24,68.35,68.2,68.31,16000.0,25.6302,25.6715,25.6151,25.6564,16000.0
2007-05-23 14:10:00,68.29,68.36,68.27,68.33,52100.0,25.6489,25.6752,25.6414,25.664,52100.0
2007-05-23 14:15:00,68.32,68.38,68.25,68.25,33600.0,25.6602,25.6827,25.6339,25.6339,33600.0
2007-05-23 14:20:00,68.26,68.28,68.2,68.24,20300.0,25.6377,25.6452,25.6151,25.6302,20300.0
2007-05-23 14:25:00,68.23,68.28,68.2,68.2,29800.0,25.6264,25.6452,25.6151,25.6151,29800.0
2007-05-23 14:30:00,68.19,68.25,68.19,68.21,37700.0,25.6114,25.6339,25.6114,25.6189,37700.0
2007-05-23 14:35:00,68.21,68.25,68.2,68.2,37800.0,25.6189,25.6339,25.6151,25.6151,37800.0
2007-05-23 14:40:00,68.19,68.19,68.12,68.12,22800.0,25.6114,25.6114,25.5851,25.5851,22800.0
2007-05-23 14:45:00,68.12,68.23,68.08,68.19,26700.0,25.5851,25.6264,25.5701,25.6114,26700.0
2007-05-23 14:50:00,68.18,68.24,68.11,68.17,31200.0,25.6076,25.6302,25.5813,25.6039,31200.0
2007-05-23 14:55:00,68.17,68.27,68.16,68.22,13800.0,25.6039,25.6414,25.6001,25.6226,13800.0
2007-05-23 15:00:00,68.2,68.27,68.2,68.21,21600.0,25.6151,25.6414,25.6151,25.6189,21600.0
2007-05-23 15:05:00,68.23,68.23,68.14,68.15,12700.0,25.6264,25.6264,25.5926,25.5963,12700.0
2007-05-23 15:10:00,68.14,68.17,68.1,68.16,19600.0,25.5926,25.6039,25.5776,25.6001,19600.0
2007-05-23 15:15:00,68.16,68.25,68.13,68.18,36800.0,25.6001,25.6339,25.5888,25.6076,36800.0
2007-05-23 15:20:00,68.18,68.28,68.14,68.28,23300.0,25.6076,25.6452,25.5926,25.6452,23300.0
2007-05-23 15:25:00,68.31,68.31,68.2,68.2,30000.0,25.6564,25.6564,25.6151,25.6151,30000.0
2007-05-23 15:30:00,68.19,68.22,68.09,68.15,38800.0,25.6114,25.6226,25.5738,25.5963,38800.0
2007-05-23 15:35:00,68.15,68.19,68.15,68.16,20600.0,25.5963,25.6114,25.5963,25.6001,20600.0
2007-05-23 15:40:00,68.15,68.19,68.15,68.19,28900.0,25.5963,25.6114,25.5963,25.6114,28900.0
2007-05-23 15:45:00,68.2,68.2,68.12,68.12,14100.0,25.6151,25.6151,25.5851,25.5851,14100.0
2007-05-23 15:50:00,68.12,68.15,68.12,68.13,28400.0,25.5851,25.5963,25.5851,25.5888,28400.0
2007-05-23 15:55:00,68.14,68.17,68.11,68.11,54500.0,25.5926,25.6039,25.5813,25.5813,54500.0
2007-05-24 09:30:00,68.4,68.41,68.33,68.41,1600.0,25.6902,25.694,25.664,25.694,1600.0
2007-05-24 09:35:00,68.41,68.41,68.28,68.33,116100.0,25.694,25.694,25.6452,25.664,116100.0
2007-05-24 09:40:00,68.32,68.45,68.31,68.4,103900.0,25.6602,25.709,25.6564,25.6902,103900.0
2007-05-24 09:45:00,68.41,68.52,68.41,68.51,85700.0,25.694,25.7353,25.694,25.7316,85700.0
2007-05-24 09:50:00,68.52,68.6,68.49,68.51,56900.0,25.7353,25.7654,25.724,25.7316,56900.0
2007-05-24 09:55:00,68.5,68.59,68.47,68.48,30300.0,25.7278,25.7616,25.7165,25.7203,30300.0
2007-05-24 10:00:00,68.49,68.52,68.42,68.45,87600.0,25.724,25.7353,25.6978,25.709,87600.0
2007-05-24 10:05:00,68.46,68.47,68.33,68.33,40400.0,25.7128,25.7165,25.664,25.664,40400.0
2007-05-24 10:10:00,68.34,68.38,68.24,68.25,42500.0,25.6677,25.6827,25.6302,25.6339,42500.0
2007-05-24 10:15:00,68.24,68.31,68.24,68.27,35800.0,25.6302,25.6564,25.6302,25.6414,35800.0
2007-05-24 10:20:00,68.28,68.29,68.2,68.21,31600.0,25.6452,25.6489,25.6151,25.6189,31600.0
2007-05-24 10:25:00,68.21,68.28,68.16,68.26,53000.0,25.6189,25.6452,25.6001,25.6377,53000.0
2007-05-24 10:30:00,68.27,68.3,68.14,68.15,74300.0,25.6414,25.6527,25.5926,25.5963,74300.0
2007-05-24 10:35:00,68.16,68.17,68.06,68.07,50900.0,25.6001,25.6039,25.5625,25.5663,50900.0
2007-05-24 10:40:00,68.06,68.18,68.04,68.06,58000.0,25.5625,25.6076,25.555,25.5625,58000.0
2007-05-24 10:45:00,68.05,68.08,67.95,68.04,55500.0,25.5588,25.5701,25.5212,25.555,55500.0
2007-05-24 10:50:00,68.04,68.04,67.9,67.9,50300.0,25.555,25.555,25.5025,25.5025,50300.0
2007-05-24 10:55:00,67.9,67.92,67.84,67.87,73500.0,25.5025,25.51,25.4799,25.4912,73500.0
2007-05-24 11:00:00,67.87,67.93,67.82,67.93,61400.0,25.4912,25.5137,25.4724,25.5137,61400.0
2007-05-24 11:05:00,67.9,67.91,67.81,67.86,38700.0,25.5025,25.5062,25.4686,25.4874,38700.0
2007-05-24 11:10:00,67.86,67.91,67.82,67.85,38800.0,25.4874,25.5062,25.4724,25.4837,38800.0
2007-05-24 11:15:00,67.86,67.87,67.71,67.73,47500.0,25.4874,25.4912,25.4311,25.4386,47500.0
2007-05-24 11:20:00,67.72,67.8,67.7,67.73,25600.0,25.4348,25.4649,25.4273,25.4386,25600.0
2007-05-24 11:25:00,67.73,67.79,67.6,67.62,59400.0,25.4386,25.4611,25.3898,25.3973,59400.0
2007-05-24 11:30:00,67.62,67.83,67.62,67.78,88800.0,25.3973,25.4762,25.3973,25.4574,88800.0
2007-05-24 11:35:00,67.79,67.8,67.65,67.68,32700.0,25.4611,25.4649,25.4086,25.4198,32700.0
2007-05-24 11:40:00,67.69,67.71,67.61,67.67,39500.0,25.4236,25.4311,25.3935,25.4161,39500.0
2007-05-24 11:45:00,67.67,67.71,67.63,67.71,17900.0,25.4161,25.4311,25.401,25.4311,17900.0
2007-05-24 11:50:00,67.71,67.77,67.71,67.73,14500.0,25.4311,25.4536,25.4311,25.4386,14500.0
2007-05-24 11:55:00,67.74,67.86,67.73,67.79,12600.0,25.4424,25.4874,25.4386,25.4611,12600.0
2007-05-24 12:00:00,67.8,67.8,67.7,67.74,18600.0,25.4649,25.4649,25.4273,25.4424,18600.0
2007-05-24 12:05:00,67.74,67.81,67.65,67.65,19600.0,25.4424,25.4686,25.4086,25.4086,19600.0
2007-05-24 12:10:00,67.65,67.7,67.6,67.64,26100.0,25.4086,25.4273,25.3898,25.4048,26100.0
2007-05-24 12:15:00,67.65,67.74,67.6,67.6,29700.0,25.4086,25.4424,25.3898,25.3898,29700.0
2007-05-24 12:20:00,67.62,67.69,67.6,67.63,35400.0,25.3973,25.4236,25.3898,25.401,35400.0
2007-05-24 12:25:00,67.64,67.65,67.47,67.47,85600.0,25.4048,25.4086,25.3409,25.3409,85600.0
2007-05-24 12:30:00,67.48,67.51,67.34,67.4,53400.0,25.3447,25.356,25.2921,25.3147,53400.0
2007-05-24 12:35:00,67.4,67.42,67.34,67.38,46800.0,25.3147,25.3222,25.2921,25.3071,46800.0
2007-05-24 12:40:00,67.38,67.43,67.33,67.34,24200.0,25.3071,25.3259,25.2884,25.2921,24200.0
2007-05-24 12:45:00,67.35,67.44,67.34,67.37,37500.0,25.2959,25.3297,25.2921,25.3034,37500.0
2007-05-24 12:50:00,67.34,67.46,67.34,67.38,29000.0,25.2921,25.3372,25.2921,25.3071,29000.0
2007-05-24 12:55:00,67.39,67.46,67.36,67.39,24500.0,25.3109,25.3372,25.2996,25.3109,24500.0
2007-05-24 13:00:00,67.37,67.42,67.34,67.39,44400.0,25.3034,25.3222,25.2921,25.3109,44400.0
2007-05-24 13:05:00,67.37,67.38,67.3,67.32,44300.0,25.3034,25.3071,25.2771,25.2846,44300.0
2007-05-24 13:10:00,67.31,67.37,67.26,67.3,40800.0,25.2809,25.3034,25.2621,25.2771,40800.0
2007-05-24 13:15:00,67.3,67.34,67.29,67.31,43500.0,25.2771,25.2921,25.2733,25.2809,43500.0
2007-05-24 13:20:00,67.31,67.39,67.27,67.35,23100.0,25.2809,25.3109,25.2658,25.2959,23100.0
2007-05-24 13:25:00,67.35,67.36,67.28,67.34,16900.0,25.2959,25.2996,25.2696,25.2921,16900.0
2007-05-24 13:30:00,67.35,67.37,67.29,67.3,15900.0,25.2959,25.3034,25.2733,25.2771,15900.0
2007-05-24 13:35:00,67.31,67.36,67.25,67.3,33200.0,25.2809,25.2996,25.2583,25.2771,33200.0
2007-05-24 13:40:00,67.31,67.36,67.27,67.34,33400.0,25.2809,25.2996,25.2658,25.2921,33400.0
2007-05-24 13:45:00,67.34,67.41,67.3,67.31,28600.0,25.2921,25.3184,25.2771,25.2809,28600.0
2007-05-24 13:50:00,67.31,67.34,67.26,67.29,32700.0,25.2809,25.2921,25.2621,25.2733,32700.0
2007-05-24 13:55:00,67.29,67.29,67.21,67.24,51300.0,25.2733,25.2733,25.2433,25.2546,51300.0
2007-05-24 14:00:00,67.25,67.3,67.15,67.17,28800.0,25.2583,25.2771,25.2208,25.2283,28800.0
2007-05-24 14:05:00,67.17,67.19,67.12,67.17,33000.0,25.2283,25.2358,25.2095,25.2283,33000.0
2007-05-24 14:10:00,67.17,67.21,67.06,67.06,20300.0,25.2283,25.2433,25.187,25.187,20300.0
2007-05-24 14:15:00,67.06,67.11,66.97,67.06,104900.0,25.187,25.2057,25.1532,25.187,104900.0
2007-05-24 14:20:00,67.06,67.17,67.02,67.14,65400.0,25.187,25.2283,25.1719,25.217,65400.0
2007-05-24 14:25:00,67.12,67.15,67.05,67.08,24600.0,25.2095,25.2208,25.1832,25.1945,24600.0
2007-05-24 14:30:00,67.09,67.13,67.05,67.09,17200.0,25.1982,25.2132,25.1832,25.1982,17200.0
2007-05-24 14:35:00,67.09,67.09,66.92,67.01,65900.0,25.1982,25.1982,25.1344,25.1682,65900.0
2007-05-24 14:40:00,67.0,67.11,66.99,67.06,28600.0,25.1644,25.2057,25.1607,25.187,28600.0
2007-05-24 14:45:00,67.06,67.07,66.96,67.01,34000.0,25.187,25.1907,25.1494,25.1682,34000.0
2007-05-24 14:50:00,67.01,67.09,66.98,67.09,27400.0,25.1682,25.1982,25.1569,25.1982,27400.0
2007-05-24 14:55:00,67.09,67.16,67.01,67.01,20900.0,25.1982,25.2245,25.1682,25.1682,20900.0
2007-05-24 15:00:00,67.01,67.11,66.98,67.0,52100.0,25.1682,25.2057,25.1569,25.1644,52100.0
2007-05-24 15:05:00,67.0,67.14,66.98,67.12,29200.0,25.1644,25.217,25.1569,25.2095,29200.0
2007-05-24 15:10:00,67.14,67.15,67.03,67.09,27200.0,25.217,25.2208,25.1757,25.1982,27200.0
2007-05-24 15:15:00,67.09,67.11,67.02,67.04,32100.0,25.1982,25.2057,25.1719,25.1794,32100.0
2007-05-24 15:20:00,67.04,67.07,67.03,67.05,18500.0,25.1794,25.1907,25.1757,25.1832,18500.0
2007-05-24 15:25:00,67.06,67.07,66.99,67.03,33600.0,25.187,25.1907,25.1607,25.1757,33600.0
2007-05-24 15:30:00,67.06,67.11,67.03,67.1,68200.0,25.187,25.2057,25.1757,25.202,68200.0
2007-05-24 15:35:00,67.1,67.1,67.0,67.03,31900.0,25.202,25.202,25.1644,25.1757,31900.0
2007-05-24 15:40:00,67.02,67.08,67.02,67.06,42700.0,25.1719,25.1945,25.1719,25.187,42700.0
2007-05-24 15:45:00,67.07,67.08,67.05,67.08,52900.0,25.1907,25.1945,25.1832,25.1945,52900.0
2007-05-24 15:50:00,67.08,67.12,67.08,67.09,47700.0,25.1945,25.2095,25.1945,25.1982,47700.0
2007-05-24 15:55:00,67.08,67.33,67.08,67.25,109100.0,25.1945,25.2884,25.1945,25.2583,109100.0
2007-05-25 09:30:00,67.3,67.36,67.28,67.35,72300.0,25.2771,25.2996,25.2696,25.2959,72300.0
2007-05-25 09:35:00,67.36,67.37,67.28,67.31,108900.0,25.2996,25.3034,25.2696,25.2809,108900.0
2007-05-25 09:40:00,67.3,67.35,67.26,67.33,38600.0,25.2771,25.2959,25.2621,25.2884,38600.0
2007-05-25 09:45:00,67.34,67.39,67.3,67.39,37600.0,25.2921,25.3109,25.2771,25.3109,37600.0
2007-05-25 09:50:00,67.39,67.44,67.28,67.31,57400.0,25.3109,25.3297,25.2696,25.2809,57400.0
2007-05-25 09:55:00,67.31,67.33,67.23,67.26,35300.0,25.2809,25.2884,25.2508,25.2621,35300.0
2007-05-25 10:00:00,67.27,67.35,67.24,67.31,109200.0,25.2658,25.2959,25.2546,25.2809,109200.0
2007-05-25 10:05:00,67.32,67.4,67.27,67.36,42200.0,25.2846,25.3147,25.2658,25.2996,42200.0
2007-05-25 10:10:00,67.36,67.45,67.36,67.39,44800.0,25.2996,25.3334,25.2996,25.3109,44800.0
2007-05-25 10:15:00,67.4,67.43,67.39,67.42,21100.0,25.3147,25.3259,25.3109,25.3222,21100.0
2007-05-25 10:20:00,67.41,67.43,67.35,67.39,39600.0,25.3184,25.3259,25.2959,25.3109,39600.0
2007-05-25 10:25:00,67.38,67.41,67.34,67.35,56000.0,25.3071,25.3184,25.2921,25.2959,56000.0
2007-05-25 10:30:00,67.36,67.42,67.34,67.35,79200.0,25.2996,25.3222,25.2921,25.2959,79200.0
2007-05-25 10:35:00,67.33,67.36,67.3,67.36,102600.0,25.2884,25.2996,25.2771,25.2996,102600.0
2007-05-25 10:40:00,67.36,67.41,67.33,67.36,123200.0,25.2996,25.3184,25.2884,25.2996,123200.0
2007-05-25 10:45:00,67.36,67.36,67.31,67.34,49000.0,25.2996,25.2996,25.2809,25.2921,49000.0
2007-05-25 10:50:00,67.34,67.37,67.32,67.34,29800.0,25.2921,25.3034,25.2846,25.2921,29800.0
2007-05-25 10:55:00,67.34,67.36,67.32,67.34,35800.0,25.2921,25.2996,25.2846,25.2921,35800.0
2007-05-25 11:00:00,67.34,67.45,67.33,67.42,92300.0,25.2921,25.3334,25.2884,25.3222,92300.0
2007-05-25 11:05:00,67.42,67.47,67.42,67.45,91600.0,25.3222,25.3409,25.3222,25.3334,91600.0
2007-05-25 11:10:00,67.44,67.47,67.43,67.46,52800.0,25.3297,25.3409,25.3259,25.3372,52800.0
2007-05-25 11:15:00,67.46,67.56,67.46,67.53,47900.0,25.3372,25.3748,25.3372,25.3635,47900.0
2007-05-25 11:20:00,67.51,67.55,67.43,67.45,49000.0,25.356,25.371,25.3259,25.3334,49000.0
2007-05-25 11:25:00,67.45,67.45,67.35,67.37,49400.0,25.3334,25.3334,25.2959,25.3034,49400.0
2007-05-25 11:30:00,67.35,67.48,67.33,67.46,46400.0,25.2959,25.3447,25.2884,25.3372,46400.0
2007-05-25 11:35:00,67.44,67.55,67.44,67.55,27500.0,25.3297,25.371,25.3297,25.371,27500.0
2007-05-25 11:40:00,67.53,67.57,67.53,67.53,17800.0,25.3635,25.3785,25.3635,25.3635,17800.0
2007-05-25 11:45:00,67.53,67.53,67.5,67.51,18000.0,25.3635,25.3635,25.3522,25.356,18000.0
2007-05-25 11:50:00,67.5,67.61,67.49,67.58,15300.0,25.3522,25.3935,25.3485,25.3823,15300.0
2007-05-25 11:55:00,67.57,67.58,67.52,67.54,17700.0,25.3785,25.3823,25.3597,25.3672,17700.0
2007-05-25 12:00:00,67.54,67.54,67.47,67.51,28000.0,25.3672,25.3672,25.3409,25.356,28000.0
2007-05-25 12:05:00,67.49,67.51,67.36,67.37,53400.0,25.3485,25.356,25.2996,25.3034,53400.0
2007-05-25 12:10:00,67.36,67.38,67.3,67.3,38900.0,25.2996,25.3071,25.2771,25.2771,38900.0
2007-05-25 12:15:00,67.3,67.35,67.28,67.35,17000.0,25.2771,25.2959,25.2696,25.2959,17000.0
2007-05-25 12:20:00,67.34,67.35,67.3,67.32,29400.0,25.2921,25.2959,25.2771,25.2846,29400.0
2007-05-25 12:25:00,67.33,67.33,67.25,67.29,43000.0,25.2884,25.2884,25.2583,25.2733,43000.0
2007-05-25 12:30:00,67.29,67.37,67.26,67.35,31900.0,25.2733,25.3034,25.2621,25.2959,31900.0
2007-05-25 12:35:00,67.34,67.39,67.3,67.38,24500.0,25.2921,25.3109,25.2771,25.3071,24500.0
2007-05-25 12:40:00,67.37,67.41,67.28,67.32,29500.0,25.3034,25.3184,25.2696,25.2846,29500.0
2007-05-25 12:45:00,67.32,67.32,67.27,67.27,19800.0,25.2846,25.2846,25.2658,25.2658,19800.0
2007-05-25 12:50:00,67.29,67.31,67.26,67.3,14500.0,25.2733,25.2809,25.2621,25.2771,14500.0
2007-05-25 12:55:00,67.3,67.37,67.3,67.32,29300.0,25.2771,25.3034,25.2771,25.2846,29300.0
2007-05-25 13:00:00,67.31,67.44,67.31,67.42,15700.0,25.2809,25.3297,25.2809,25.3222,15700.0
2007-05-25 13:05:00,67.44,67.48,67.38,67.38,14600.0,25.3297,25.3447,25.3071,25.3071,14600.0
2007-05-25 13:10:00,67.39,67.46,67.38,67.42,14200.0,25.3109,25.3372,25.3071,25.3222,14200.0
2007-05-25 13:15:00,67.41,67.5,67.41,67.45,12300.0,25.3184,25.3522,25.3184,25.3334,12300.0
2007-05-25 13:20:00,67.45,67.48,67.41,67.48,21100.0,25.3334,25.3447,25.3184,25.3447,21100.0
2007-05-25 13:25:00,67.48,67.5,67.43,67.46,26200.0,25.3447,25.3522,25.3259,25.3372,26200.0
2007-05-25 13:30:00,67.48,67.48,67.43,67.46,12800.0,25.3447,25.3447,25.3259,25.3372,12800.0
2007-05-25 13:35:00,67.45,67.47,67.34,67.35,25000.0,25.3334,25.3409,25.2921,25.2959,25000.0
2007-05-25 13:40:00,67.35,67.46,67.35,67.39,25200.0,25.2959,25.3372,25.2959,25.3109,25200.0
2007-05-25 13:45:00,67.39,67.39,67.34,67.37,10000.0,25.3109,25.3109,25.2921,25.3034,10000.0
2007-05-25 13:50:00,67.37,67.38,67.32,67.35,18000.0,25.3034,25.3071,25.2846,25.2959,18000.0
2007-05-25 13:55:00,67.36,67.45,67.36,67.44,20600.0,25.2996,25.3334,25.2996,25.3297,20600.0
2007-05-25 14:00:00,67.45,67.62,67.45,67.59,29300.0,25.3334,25.3973,25.3334,25.386,29300.0
2007-05-25 14:05:00,67.59,67.59,67.49,67.51,18500.0,25.386,25.386,25.3485,25.356,18500.0
2007-05-25 14:10:00,67.49,67.57,67.49,67.54,14000.0,25.3485,25.3785,25.3485,25.3672,14000.0
2007-05-25 14:15:00,67.54,67.55,67.45,67.54,36700.0,25.3672,25.371,25.3334,25.3672,36700.0
2007-05-25 14:20:00,67.54,67.58,67.52,67.56,24000.0,25.3672,25.3823,25.3597,25.3748,24000.0
2007-05-25 14:25:00,67.56,67.59,67.51,67.52,30700.0,25.3748,25.386,25.356,25.3597,30700.0
2007-05-25 14:30:00,67.52,67.58,67.52,67.57,11000.0,25.3597,25.3823,25.3597,25.3785,11000.0
2007-05-25 14:35:00,67.57,67.59,67.56,67.57,22700.0,25.3785,25.386,25.3748,25.3785,22700.0
2007-05-25 14:40:00,67.57,67.65,67.57,67.65,14000.0,25.3785,25.4086,25.3785,25.4086,14000.0
2007-05-25 14:45:00,67.65,67.67,67.63,67.67,16300.0,25.4086,25.4161,25.401,25.4161,16300.0
2007-05-25 14:50:00,67.67,67.68,67.6,67.61,21900.0,25.4161,25.4198,25.3898,25.3935,21900.0
2007-05-25 14:55:00,67.6,67.64,67.59,67.6,44300.0,25.3898,25.4048,25.386,25.3898,44300.0
2007-05-25 15:00:00,67.63,67.72,67.62,67.65,33100.0,25.401,25.4348,25.3973,25.4086,33100.0
2007-05-25 15:05:00,67.64,67.65,67.58,67.61,39400.0,25.4048,25.4086,25.3823,25.3935,39400.0
2007-05-25 15:10:00,67.62,67.67,67.6,67.61,35000.0,25.3973,25.4161,25.3898,25.3935,35000.0
2007-05-25 15:15:00,67.61,67.65,67.6,67.63,20100.0,25.3935,25.4086,25.3898,25.401,20100.0
2007-05-25 15:20:00,67.62,67.63,67.55,67.61,20700.0,25.3973,25.401,25.371,25.3935,20700.0
2007-05-25 15:25:00,67.61,67.65,67.59,67.63,30700.0,25.3935,25.4086,25.386,25.401,30700.0
2007-05-25 15:30:00,67.62,67.67,67.62,67.66,27600.0,25.3973,25.4161,25.3973,25.4123,27600.0
2007-05-25 15:35:00,67.67,67.69,67.58,67.62,36300.0,25.4161,25.4236,25.3823,25.3973,36300.0
2007-05-25 15:40:00,67.62,67.64,67.6,67.62,26900.0,25.3973,25.4048,25.3898,25.3973,26900.0
2007-05-25 15:45:00,67.62,67.63,67.6,67.63,23400.0,25.3973,25.401,25.3898,25.401,23400.0
2007-05-25 15:50:00,67.63,67.68,67.61,67.67,37000.0,25.401,25.4198,25.3935,25.4161,37000.0
2007-05-25 15:55:00,67.68,67.77,67.64,67.75,78400.0,25.4198,25.4536,25.4048,25.4461,78400.0
2007-05-29 09:30:00,67.72,67.75,67.64,67.67,124500.0,25.4348,25.4461,25.4048,25.4161,124500.0
2007-05-29 09:35:00,67.65,67.73,67.63,67.7,74600.0,25.4086,25.4386,25.401,25.4273,74600.0
2007-05-29 09:40:00,67.7,67.7,67.63,67.63,37100.0,25.4273,25.4273,25.401,25.401,37100.0
2007-05-29 09:45:00,67.63,67.74,67.62,67.73,33500.0,25.401,25.4424,25.3973,25.4386,33500.0
2007-05-29 09:50:00,67.74,67.79,67.72,67.76,45700.0,25.4424,25.4611,25.4348,25.4499,45700.0
2007-05-29 09:55:00,67.76,67.92,67.76,67.89,54200.0,25.4499,25.51,25.4499,25.4987,54200.0
2007-05-29 10:00:00,67.91,67.92,67.77,67.78,65200.0,25.5062,25.51,25.4536,25.4574,65200.0
2007-05-29 10:05:00,67.78,67.8,67.67,67.71,54500.0,25.4574,25.4649,25.4161,25.4311,54500.0
2007-05-29 10:10:00,67.72,67.74,67.68,67.72,41100.0,25.4348,25.4424,25.4198,25.4348,41100.0
2007-05-29 10:15:00,67.73,67.77,67.72,67.75,82400.0,25.4386,25.4536,25.4348,25.4461,82400.0
2007-05-29 10:20:00,67.74,67.75,67.66,67.67,14900.0,25.4424,25.4461,25.4123,25.4161,14900.0
2007-05-29 10:25:00,67.65,67.66,67.62,67.63,33900.0,25.4086,25.4123,25.3973,25.401,33900.0
2007-05-29 10:30:00,67.64,67.65,67.56,67.6,18700.0,25.4048,25.4086,25.3748,25.3898,18700.0
2007-05-29 10:35:00,67.59,67.62,67.56,67.61,53000.0,25.386,25.3973,25.3748,25.3935,53000.0
2007-05-29 10:40:00,67.61,67.67,67.57,67.61,34900.0,25.3935,25.4161,25.3785,25.3935,34900.0
2007-05-29 10:45:00,67.6,67.7,67.59,67.69,54400.0,25.3898,25.4273,25.386,25.4236,54400.0
2007-05-29 10:50:00,67.69,67.72,67.65,67.65,39300.0,25.4236,25.4348,25.4086,25.4086,39300.0
2007-05-29 10:55:00,67.66,67.68,67.6,67.66,31900.0,25.4123,25.4198,25.3898,25.4123,31900.0
2007-05-29 11:00:00,67.65,67.65,67.61,67.64,29200.0,25.4086,25.4086,25.3935,25.4048,29200.0
2007-05-29 11:05:00,67.65,67.65,67.59,67.6,23200.0,25.4086,25.4086,25.386,25.3898,23200.0
2007-05-29 11:10:00,67.61,67.61,67.56,67.58,43100.0,25.3935,25.3935,25.3748,25.3823,43100.0
2007-05-29 11:15:00,67.57,67.59,67.57,67.57,35800.0,25.3785,25.386,25.3785,25.3785,35800.0
2007-05-29 11:20:00,67.56,67.58,67.53,67.55,20600.0,25.3748,25.3823,25.3635,25.371,20600.0
2007-05-29 11:25:00,67.57,67.58,67.49,67.5,80400.0,25.3785,25.3823,25.3485,25.3522,80400.0
2007-05-29 11:30:00,67.5,67.56,67.46,67.48,37900.0,25.3522,25.3748,25.3372,25.3447,37900.0
2007-05-29 11:35:00,67.48,67.53,67.45,67.5,32700.0,25.3447,25.3635,25.3334,25.3522,32700.0
2007-05-29 11:40:00,67.53,67.53,67.38,67.39,23700.0,25.3635,25.3635,25.3071,25.3109,23700.0
2007-05-29 11:45:00,67.4,67.44,67.39,67.4,16200.0,25.3147,25.3297,25.3109,25.3147,16200.0
2007-05-29 11:50:00,67.41,67.43,67.35,67.41,22400.0,25.3184,25.3259,25.2959,25.3184,22400.0
2007-05-29 11:55:00,67.41,67.44,67.35,67.35,17400.0,25.3184,25.3297,25.2959,25.2959,17400.0
2007-05-29 12:00:00,67.35,67.4,67.32,67.36,18900.0,25.2959,25.3147,25.2846,25.2996,18900.0
2007-05-29 12:05:00,67.35,67.4,67.32,67.33,23800.0,25.2959,25.3147,25.2846,25.2884,23800.0
2007-05-29 12:10:00,67.32,67.38,67.3,67.3,54500.0,25.2846,25.3071,25.2771,25.2771,54500.0
2007-05-29 12:15:00,67.32,67.33,67.26,67.26,22600.0,25.2846,25.2884,25.2621,25.2621,22600.0
2007-05-29 12:20:00,67.26,67.3,67.25,67.25,28400.0,25.2621,25.2771,25.2583,25.2583,28400.0
2007-05-29 12:25:00,67.25,67.26,67.23,67.26,16100.0,25.2583,25.2621,25.2508,25.2621,16100.0
2007-05-29 12:30:00,67.25,67.33,67.25,67.26,34700.0,25.2583,25.2884,25.2583,25.2621,34700.0
2007-05-29 12:35:00,67.25,67.31,67.25,67.3,6000.0,25.2583,25.2809,25.2583,25.2771,6000.0
2007-05-29 12:40:00,67.31,67.31,67.25,67.29,16300.0,25.2809,25.2809,25.2583,25.2733,16300.0
2007-05-29 12:45:00,67.31,67.37,67.29,67.37,23700.0,25.2809,25.3034,25.2733,25.3034,23700.0
2007-05-29 12:50:00,67.37,67.43,67.36,67.43,20000.0,25.3034,25.3259,25.2996,25.3259,20000.0
2007-05-29 12:55:00,67.42,67.47,67.4,67.46,17700.0,25.3222,25.3409,25.3147,25.3372,17700.0
2007-05-29 13:00:00,67.45,67.48,67.43,67.44,12100.0,25.3334,25.3447,25.3259,25.3297,12100.0
2007-05-29 13:05:00,67.43,67.5,67.43,67.48,22600.0,25.3259,25.3522,25.3259,25.3447,22600.0
2007-05-29 13:10:00,67.49,67.51,67.46,67.49,19900.0,25.3485,25.356,25.3372,25.3485,19900.0
2007-05-29 13:15:00,67.48,67.48,67.35,67.38,27600.0,25.3447,25.3447,25.2959,25.3071,27600.0
2007-05-29 13:20:00,67.38,67.4,67.27,67.29,31900.0,25.3071,25.3147,25.2658,25.2733,31900.0
2007-05-29 13:25:00,67.28,67.31,67.26,67.31,14500.0,25.2696,25.2809,25.2621,25.2809,14500.0
2007-05-29 13:30:00,67.28,67.3,67.25,67.25,12600.0,25.2696,25.2771,25.2583,25.2583,12600.0
2007-05-29 13:35:00,67.25,67.26,67.19,67.22,54300.0,25.2583,25.2621,25.2358,25.2471,54300.0
2007-05-29 13:40:00,67.2,67.22,67.15,67.15,60600.0,25.2395,25.2471,25.2208,25.2208,60600.0
2007-05-29 13:45:00,67.14,67.15,67.1,67.11,19100.0,25.217,25.2208,25.202,25.2057,19100.0
2007-05-29 13:50:00,67.12,67.2,67.09,67.17,30000.0,25.2095,25.2395,25.1982,25.2283,30000.0
2007-05-29 13:55:00,67.16,67.18,67.13,67.18,20200.0,25.2245,25.232,25.2132,25.232,20200.0
2007-05-29 14:00:00,67.19,67.23,67.13,67.23,30000.0,25.2358,25.2508,25.2132,25.2508,30000.0
2007-05-29 14:05:00,67.23,67.28,67.23,67.23,23600.0,25.2508,25.2696,25.2508,25.2508,23600.0
2007-05-29 14:10:00,67.23,67.25,67.14,67.14,28100.0,25.2508,25.2583,25.217,25.217,28100.0
2007-05-29 14:15:00,67.13,67.15,67.06,67.1,21700.0,25.2132,25.2208,25.187,25.202,21700.0
2007-05-29 14:20:00,67.11,67.15,67.08,67.09,24700.0,25.2057,25.2208,25.1945,25.1982,24700.0
2007-05-29 14:25:00,67.07,67.13,67.04,67.08,19500.0,25.1907,25.2132,25.1794,25.1945,19500.0
2007-05-29 14:30:00,67.08,67.13,67.08,67.12,15200.0,25.1945,25.2132,25.1945,25.2095,15200.0
2007-05-29 14:35:00,67.13,67.16,67.09,67.13,20600.0,25.2132,25.2245,25.1982,25.2132,20600.0
2007-05-29 14:40:00,67.12,67.2,67.12,67.18,24900.0,25.2095,25.2395,25.2095,25.232,24900.0
2007-05-29 14:45:00,67.19,67.24,67.17,67.24,29100.0,25.2358,25.2546,25.2283,25.2546,29100.0
2007-05-29 14:50:00,67.22,67.22,67.17,67.2,20900.0,25.2471,25.2471,25.2283,25.2395,20900.0
2007-05-29 14:55:00,67.2,67.24,67.17,67.2,23600.0,25.2395,25.2546,25.2283,25.2395,23600.0
2007-05-29 15:00:00,67.21,67.22,67.17,67.21,18400.0,25.2433,25.2471,25.2283,25.2433,18400.0
2007-05-29 15:05:00,67.21,67.23,67.13,67.15,17200.0,25.2433,25.2508,25.2132,25.2208,17200.0
2007-05-29 15:10:00,67.15,67.22,67.15,67.22,9200.0,25.2208,25.2471,25.2208,25.2471,9200.0
2007-05-29 15:15:00,67.21,67.34,67.21,67.27,35100.0,25.2433,25.2921,25.2433,25.2658,35100.0
2007-05-29 15:20:00,67.27,67.29,67.13,67.16,41500.0,25.2658,25.2733,25.2132,25.2245,41500.0
2007-05-29 15:25:00,67.15,67.22,67.14,67.19,20300.0,25.2208,25.2471,25.217,25.2358,20300.0
2007-05-29 15:30:00,67.19,67.2,67.16,67.18,15000.0,25.2358,25.2395,25.2245,25.232,15000.0
2007-05-29 15:35:00,67.18,67.22,67.17,67.2,19900.0,25.232,25.2471,25.2283,25.2395,19900.0
2007-05-29 15:40:00,67.19,67.31,67.19,67.29,23800.0,25.2358,25.2809,25.2358,25.2733,23800.0
2007-05-29 15:45:00,67.29,67.35,67.28,67.33,32900.0,25.2733,25.2959,25.2696,25.2884,32900.0
2007-05-29 15:50:00,67.32,67.33,67.27,67.31,27500.0,25.2846,25.2884,25.2658,25.2809,27500.0
2007-05-29 15:55:00,67.31,67.31,67.2,67.25,75300.0,25.2809,25.2809,25.2395,25.2583,75300.0
2007-05-30 09:30:00,66.44,66.46,66.38,66.44,119300.0,24.9541,24.9616,24.9316,24.9541,119300.0
2007-05-30 09:35:00,66.42,66.58,66.42,66.53,79100.0,24.9466,25.0067,24.9466,24.9879,79100.0
2007-05-30 09:40:00,66.52,66.6,66.51,66.53,78800.0,24.9841,25.0142,24.9804,24.9879,78800.0
2007-05-30 09:45:00,66.53,66.55,66.47,66.55,53200.0,24.9879,24.9954,24.9654,24.9954,53200.0
2007-05-30 09:50:00,66.55,66.7,66.51,66.7,114300.0,24.9954,25.0517,24.9804,25.0517,114300.0
2007-05-30 09:55:00,66.7,66.71,66.56,66.68,98000.0,25.0517,25.0555,24.9992,25.0442,98000.0
2007-05-30 10:00:00,66.68,66.72,66.66,66.69,57000.0,25.0442,25.0593,25.0367,25.048,57000.0
2007-05-30 10:05:00,66.7,66.81,66.67,66.81,117400.0,25.0517,25.0931,25.0405,25.0931,117400.0
2007-05-30 10:10:00,66.82,66.88,66.72,66.74,69500.0,25.0968,25.1194,25.0593,25.0668,69500.0
2007-05-30 10:15:00,66.74,66.88,66.74,66.83,42600.0,25.0668,25.1194,25.0668,25.1006,42600.0
2007-05-30 10:20:00,66.83,66.86,66.77,66.84,71400.0,25.1006,25.1118,25.078,25.1043,71400.0
2007-05-30 10:25:00,66.84,66.84,66.75,66.82,62500.0,25.1043,25.1043,25.0705,25.0968,62500.0
2007-05-30 10:30:00,66.81,66.88,66.66,66.67,98700.0,25.0931,25.1194,25.0367,25.0405,98700.0
2007-05-30 10:35:00,66.67,66.72,66.65,66.67,23700.0,25.0405,25.0593,25.033,25.0405,23700.0
2007-05-30 10:40:00,66.67,66.77,66.64,66.75,73500.0,25.0405,25.078,25.0292,25.0705,73500.0
2007-05-30 10:45:00,66.75,66.89,66.73,66.83,41200.0,25.0705,25.1231,25.063,25.1006,41200.0
2007-05-30 10:50:00,66.84,66.85,66.79,66.84,36300.0,25.1043,25.1081,25.0855,25.1043,36300.0
2007-05-30 10:55:00,66.85,66.94,66.79,66.9,40500.0,25.1081,25.1419,25.0855,25.1269,40500.0
2007-05-30 11:00:00,66.9,66.98,66.84,66.84,26000.0,25.1269,25.1569,25.1043,25.1043,26000.0
2007-05-30 11:05:00,66.84,66.93,66.83,66.87,24000.0,25.1043,25.1381,25.1006,25.1156,24000.0
2007-05-30 11:10:00,66.9,66.93,66.76,66.77,34800.0,25.1269,25.1381,25.0743,25.078,34800.0
2007-05-30 11:15:00,66.76,66.83,66.68,66.82,36200.0,25.0743,25.1006,25.0442,25.0968,36200.0
2007-05-30 11:20:00,66.83,66.94,66.81,66.94,20800.0,25.1006,25.1419,25.0931,25.1419,20800.0
2007-05-30 11:25:00,66.93,67.03,66.91,66.95,61800.0,25.1381,25.1757,25.1306,25.1456,61800.0
2007-05-30 11:30:00,66.94,67.06,66.93,67.05,37900.0,25.1419,25.187,25.1381,25.1832,37900.0
2007-05-30 11:35:00,67.06,67.07,67.0,67.0,17500.0,25.187,25.1907,25.1644,25.1644,17500.0
2007-05-30 11:40:00,66.99,67.09,66.96,66.98,40300.0,25.1607,25.1982,25.1494,25.1569,40300.0
2007-05-30 11:45:00,66.98,66.98,66.87,66.88,31100.0,25.1569,25.1569,25.1156,25.1194,31100.0
2007-05-30 11:50:00,66.88,66.95,66.88,66.95,6400.0,25.1194,25.1456,25.1194,25.1456,6400.0
2007-05-30 11:55:00,66.94,67.03,66.93,66.95,13100.0,25.1419,25.1757,25.1381,25.1456,13100.0
2007-05-30 12:00:00,66.92,67.0,66.92,66.99,11800.0,25.1344,25.1644,25.1344,25.1607,11800.0
2007-05-30 12:05:00,66.99,67.11,66.99,67.04,30500.0,25.1607,25.2057,25.1607,25.1794,30500.0
2007-05-30 12:10:00,67.04,67.06,66.99,67.04,39300.0,25.1794,25.187,25.1607,25.1794,39300.0
2007-05-30 12:15:00,67.03,67.15,67.01,67.14,30800.0,25.1757,25.2208,25.1682,25.217,30800.0
2007-05-30 12:20:00,67.14,67.2,67.14,67.16,31100.0,25.217,25.2395,25.217,25.2245,31100.0
2007-05-30 12:25:00,67.17,67.25,67.17,67.25,31400.0,25.2283,25.2583,25.2283,25.2583,31400.0
2007-05-30 12:30:00,67.25,67.28,67.2,67.2,20200.0,25.2583,25.2696,25.2395,25.2395,20200.0
2007-05-30 12:35:00,67.2,67.23,67.17,67.18,10900.0,25.2395,25.2508,25.2283,25.232,10900.0
2007-05-30 12:40:00,67.19,67.25,67.18,67.25,15500.0,25.2358,25.2583,25.232,25.2583,15500.0
2007-05-30 12:45:00,67.25,67.39,67.25,67.39,15600.0,25.2583,25.3109,25.2583,25.3109,15600.0
2007-05-30 12:50:00,67.39,67.39,67.2,67.2,47900.0,25.3109,25.3109,25.2395,25.2395,47900.0
2007-05-30 12:55:00,67.22,67.22,67.17,67.18,7200.0,25.2471,25.2471,25.2283,25.232,7200.0
2007-05-30 13:00:00,67.17,67.19,67.14,67.16,12800.0,25.2283,25.2358,25.217,25.2245,12800.0
2007-05-30 13:05:00,67.16,67.19,67.16,67.17,11700.0,25.2245,25.2358,25.2245,25.2283,11700.0
2007-05-30 13:10:00,67.17,67.18,67.11,67.15,43700.0,25.2283,25.232,25.2057,25.2208,43700.0
2007-05-30 13:15:00,67.15,67.2,67.14,67.18,20900.0,25.2208,25.2395,25.217,25.232,20900.0
2007-05-30 13:20:00,67.18,67.24,67.18,67.2,34100.0,25.232,25.2546,25.232,25.2395,34100.0
2007-05-30 13:25:00,67.2,67.21,67.17,67.18,21300.0,25.2395,25.2433,25.2283,25.232,21300.0
2007-05-30 13:30:00,67.18,67.23,67.17,67.23,9100.0,25.232,25.2508,25.2283,25.2508,9100.0
2007-05-30 13:35:00,67.22,67.27,67.21,67.21,35500.0,25.2471,25.2658,25.2433,25.2433,35500.0
2007-05-30 13:40:00,67.21,67.25,67.16,67.16,19900.0,25.2433,25.2583,25.2245,25.2245,19900.0
2007-05-30 13:45:00,67.15,67.22,67.12,67.22,15800.0,25.2208,25.2471,25.2095,25.2471,15800.0
2007-05-30 13:50:00,67.21,67.21,67.16,67.16,6900.0,25.2433,25.2433,25.2245,25.2245,6900.0
2007-05-30 13:55:00,67.16,67.19,67.11,67.12,10200.0,25.2245,25.2358,25.2057,25.2095,10200.0
2007-05-30 14:00:00,67.13,67.23,67.08,67.08,31900.0,25.2132,25.2508,25.1945,25.1945,31900.0
2007-05-30 14:05:00,67.07,67.16,66.99,67.1,32600.0,25.1907,25.2245,25.1607,25.202,32600.0
2007-05-30 14:10:00,67.13,67.24,67.09,67.14,35200.0,25.2132,25.2546,25.1982,25.217,35200.0
2007-05-30 14:15:00,67.18,67.26,67.17,67.23,18100.0,25.232,25.2621,25.2283,25.2508,18100.0
2007-05-30 14:20:00,67.25,67.26,67.13,67.22,20300.0,25.2583,25.2621,25.2132,25.2471,20300.0
2007-05-30 14:25:00,67.22,67.37,67.19,67.32,32900.0,25.2471,25.3034,25.2358,25.2846,32900.0
2007-05-30 14:30:00,67.32,67.39,67.27,67.36,32000.0,25.2846,25.3109,25.2658,25.2996,32000.0
2007-05-30 14:35:00,67.37,67.45,67.37,67.4,21600.0,25.3034,25.3334,25.3034,25.3147,21600.0
2007-05-30 14:40:00,67.4,67.47,67.38,67.45,18000.0,25.3147,25.3409,25.3071,25.3334,18000.0
2007-05-30 14:45:00,67.46,67.46,67.38,67.38,23100.0,25.3372,25.3372,25.3071,25.3071,23100.0
2007-05-30 14:50:00,67.39,67.43,67.36,67.37,15700.0,25.3109,25.3259,25.2996,25.3034,15700.0
2007-05-30 14:55:00,67.37,67.39,67.31,67.36,69400.0,25.3034,25.3109,25.2809,25.2996,69400.0
2007-05-30 15:00:00,67.37,67.39,67.32,67.33,57900.0,25.3034,25.3109,25.2846,25.2884,57900.0
2007-05-30 15:05:00,67.34,67.38,67.29,67.33,48400.0,25.2921,25.3071,25.2733,25.2884,48400.0
2007-05-30 15:10:00,67.34,67.36,67.26,67.26,65100.0,25.2921,25.2996,25.2621,25.2621,65100.0
2007-05-30 15:15:00,67.27,67.33,67.26,67.28,59900.0,25.2658,25.2884,25.2621,25.2696,59900.0
2007-05-30 15:20:00,67.29,67.33,67.28,67.33,34200.0,25.2733,25.2884,25.2696,25.2884,34200.0
2007-05-30 15:25:00,67.33,67.34,67.3,67.32,44400.0,25.2884,25.2921,25.2771,25.2846,44400.0
2007-05-30 15:30:00,67.32,67.38,67.3,67.33,67900.0,25.2846,25.3071,25.2771,25.2884,67900.0
2007-05-30 15:35:00,67.34,67.43,67.32,67.36,96100.0,25.2921,25.3259,25.2846,25.2996,96100.0
2007-05-30 15:40:00,67.36,67.46,67.33,67.46,69400.0,25.2996,25.3372,25.2884,25.3372,69400.0
2007-05-30 15:45:00,67.45,67.59,67.44,67.55,126300.0,25.3334,25.386,25.3297,25.371,126300.0
2007-05-30 15:50:00,67.53,67.56,67.48,67.53,133000.0,25.3635,25.3748,25.3447,25.3635,133000.0
2007-05-30 15:55:00,67.53,67.57,67.47,67.52,139000.0,25.3635,25.3785,25.3409,25.3597,139000.0
2007-05-31 09:30:00,67.09,67.16,67.08,67.1,94300.0,25.1982,25.2245,25.1945,25.202,94300.0
2007-05-31 09:35:00,67.12,67.22,67.12,67.19,94500.0,25.2095,25.2471,25.2095,25.2358,94500.0
2007-05-31 09:40:00,67.18,67.25,67.16,67.23,31800.0,25.232,25.2583,25.2245,25.2508,31800.0
2007-05-31 09:45:00,67.23,67.24,67.1,67.14,114400.0,25.2508,25.2546,25.202,25.217,114400.0
2007-05-31 09:50:00,67.13,67.17,67.12,67.12,39100.0,25.2132,25.2283,25.2095,25.2095,39100.0
2007-05-31 09:55:00,67.12,67.18,67.12,67.17,19900.0,25.2095,25.232,25.2095,25.2283,19900.0
2007-05-31 10:00:00,67.16,67.24,67.12,67.16,64100.0,25.2245,25.2546,25.2095,25.2245,64100.0
2007-05-31 10:05:00,67.14,67.17,67.12,67.15,36300.0,25.217,25.2283,25.2095,25.2208,36300.0
2007-05-31 10:10:00,67.15,67.17,67.07,67.1,63500.0,25.2208,25.2283,25.1907,25.202,63500.0
2007-05-31 10:15:00,67.1,67.13,67.07,67.11,97500.0,25.202,25.2132,25.1907,25.2057,97500.0
2007-05-31 10:20:00,67.11,67.2,67.06,67.15,62900.0,25.2057,25.2395,25.187,25.2208,62900.0
2007-05-31 10:25:00,67.15,67.22,67.02,67.04,89900.0,25.2208,25.2471,25.1719,25.1794,89900.0
2007-05-31 10:30:00,67.04,67.21,67.01,67.21,161400.0,25.1794,25.2433,25.1682,25.2433,161400.0
2007-05-31 10:35:00,67.21,67.32,67.19,67.25,96200.0,25.2433,25.2846,25.2358,25.2583,96200.0
2007-05-31 10:40:00,67.26,67.4,67.26,67.39,107000.0,25.2621,25.3147,25.2621,25.3109,107000.0
2007-05-31 10:45:00,67.39,67.47,67.38,67.44,70800.0,25.3109,25.3409,25.3071,25.3297,70800.0
2007-05-31 10:50:00,67.44,67.63,67.44,67.62,180800.0,25.3297,25.401,25.3297,25.3973,180800.0
2007-05-31 10:55:00,67.62,67.63,67.52,67.53,107500.0,25.3973,25.401,25.3597,25.3635,107500.0
2007-05-31 11:00:00,67.53,67.54,67.38,67.38,76700.0,25.3635,25.3672,25.3071,25.3071,76700.0
2007-05-31 11:05:00,67.38,67.46,67.35,67.45,37200.0,25.3071,25.3372,25.2959,25.3334,37200.0
2007-05-31 11:10:00,67.46,67.46,67.26,67.27,46100.0,25.3372,25.3372,25.2621,25.2658,46100.0
2007-05-31 11:15:00,67.26,67.28,67.11,67.11,67400.0,25.2621,25.2696,25.2057,25.2057,67400.0
2007-05-31 11:20:00,67.11,67.15,67.02,67.06,56700.0,25.2057,25.2208,25.1719,25.187,56700.0
2007-05-31 11:25:00,67.09,67.14,67.01,67.04,37800.0,25.1982,25.217,25.1682,25.1794,37800.0
2007-05-31 11:30:00,67.08,67.16,66.96,67.1,57400.0,25.1945,25.2245,25.1494,25.202,57400.0
2007-05-31 11:35:00,67.13,67.17,67.07,67.16,24800.0,25.2132,25.2283,25.1907,25.2245,24800.0
2007-05-31 11:40:00,67.16,67.18,67.08,67.13,16400.0,25.2245,25.232,25.1945,25.2132,16400.0
2007-05-31 11:45:00,67.12,67.13,67.07,67.08,13100.0,25.2095,25.2132,25.1907,25.1945,13100.0
2007-05-31 11:50:00,67.06,67.07,66.9,66.93,73800.0,25.187,25.1907,25.1269,25.1381,73800.0
2007-05-31 11:55:00,66.94,66.98,66.85,66.88,27700.0,25.1419,25.1569,25.1081,25.1194,27700.0
2007-05-31 12:00:00,66.89,66.89,66.81,66.83,39800.0,25.1231,25.1231,25.0931,25.1006,39800.0
2007-05-31 12:05:00,66.84,66.96,66.84,66.86,28400.0,25.1043,25.1494,25.1043,25.1118,28400.0
2007-05-31 12:10:00,66.87,66.98,66.84,66.96,38900.0,25.1156,25.1569,25.1043,25.1494,38900.0
2007-05-31 12:15:00,66.96,66.99,66.93,66.99,15700.0,25.1494,25.1607,25.1381,25.1607,15700.0
2007-05-31 12:20:00,66.99,67.04,66.92,66.94,58700.0,25.1607,25.1794,25.1344,25.1419,58700.0
2007-05-31 12:25:00,66.94,67.08,66.93,67.08,16400.0,25.1419,25.1945,25.1381,25.1945,16400.0
2007-05-31 12:30:00,67.07,67.08,66.96,66.96,14600.0,25.1907,25.1945,25.1494,25.1494,14600.0
2007-05-31 12:35:00,66.98,66.98,66.94,66.97,5500.0,25.1569,25.1569,25.1419,25.1532,5500.0
2007-05-31 12:40:00,66.96,67.03,66.93,67.02,15700.0,25.1494,25.1757,25.1381,25.1719,15700.0
2007-05-31 12:45:00,67.0,67.02,66.95,66.98,18000.0,25.1644,25.1719,25.1456,25.1569,18000.0
2007-05-31 12:50:00,66.98,67.04,66.98,67.02,15100.0,25.1569,25.1794,25.1569,25.1719,15100.0
2007-05-31 12:55:00,66.98,67.02,66.98,67.0,3600.0,25.1569,25.1719,25.1569,25.1644,3600.0
2007-05-31 13:00:00,67.01,67.1,67.0,67.09,23200.0,25.1682,25.202,25.1644,25.1982,23200.0
2007-05-31 13:05:00,67.07,67.1,67.0,67.03,23900.0,25.1907,25.202,25.1644,25.1757,23900.0
2007-05-31 13:10:00,67.01,67.05,66.99,67.03,18800.0,25.1682,25.1832,25.1607,25.1757,18800.0
2007-05-31 13:15:00,67.02,67.02,66.94,66.96,12100.0,25.1719,25.1719,25.1419,25.1494,12100.0
2007-05-31 13:20:00,66.99,67.04,66.99,67.04,23800.0,25.1607,25.1794,25.1607,25.1794,23800.0
2007-05-31 13:25:00,67.04,67.05,66.94,66.98,29000.0,25.1794,25.1832,25.1419,25.1569,29000.0
2007-05-31 13:30:00,66.95,67.03,66.94,67.02,13300.0,25.1456,25.1757,25.1419,25.1719,13300.0
2007-05-31 13:35:00,67.02,67.04,66.97,66.99,17700.0,25.1719,25.1794,25.1532,25.1607,17700.0
2007-05-31 13:40:00,66.99,67.12,66.98,67.09,48200.0,25.1607,25.2095,25.1569,25.1982,48200.0
2007-05-31 13:45:00,67.1,67.23,67.08,67.23,30000.0,25.202,25.2508,25.1945,25.2508,30000.0
2007-05-31 13:50:00,67.22,67.23,67.14,67.14,41500.0,25.2471,25.2508,25.217,25.217,41500.0
2007-05-31 13:55:00,67.14,67.22,67.14,67.15,16800.0,25.217,25.2471,25.217,25.2208,16800.0
2007-05-31 14:00:00,67.16,67.29,67.15,67.29,24600.0,25.2245,25.2733,25.2208,25.2733,24600.0
2007-05-31 14:05:00,67.29,67.32,67.26,67.26,32000.0,25.2733,25.2846,25.2621,25.2621,32000.0
2007-05-31 14:10:00,67.28,67.32,67.28,67.3,11700.0,25.2696,25.2846,25.2696,25.2771,11700.0
2007-05-31 14:15:00,67.3,67.3,67.24,67.25,12400.0,25.2771,25.2771,25.2546,25.2583,12400.0
2007-05-31 14:20:00,67.25,67.35,67.24,67.35,34300.0,25.2583,25.2959,25.2546,25.2959,34300.0
2007-05-31 14:25:00,67.36,67.4,67.34,67.35,15600.0,25.2996,25.3147,25.2921,25.2959,15600.0
2007-05-31 14:30:00,67.34,67.38,67.24,67.38,27800.0,25.2921,25.3071,25.2546,25.3071,27800.0
2007-05-31 14:35:00,67.36,67.39,67.35,67.36,24300.0,25.2996,25.3109,25.2959,25.2996,24300.0
2007-05-31 14:40:00,67.36,67.36,67.28,67.29,9500.0,25.2996,25.2996,25.2696,25.2733,9500.0
2007-05-31 14:45:00,67.3,67.36,67.29,67.33,14200.0,25.2771,25.2996,25.2733,25.2884,14200.0
2007-05-31 14:50:00,67.33,67.37,67.31,67.33,39800.0,25.2884,25.3034,25.2809,25.2884,39800.0
2007-05-31 14:55:00,67.33,67.33,67.12,67.13,18900.0,25.2884,25.2884,25.2095,25.2132,18900.0
2007-05-31 15:00:00,67.14,67.2,67.12,67.16,23900.0,25.217,25.2395,25.2095,25.2245,23900.0
2007-05-31 15:05:00,67.14,67.24,67.13,67.18,24400.0,25.217,25.2546,25.2132,25.232,24400.0
2007-05-31 15:10:00,67.17,67.22,67.14,67.19,17400.0,25.2283,25.2471,25.217,25.2358,17400.0
2007-05-31 15:15:00,67.18,67.21,67.16,67.18,25900.0,25.232,25.2433,25.2245,25.232,25900.0
2007-05-31 15:20:00,67.18,67.19,67.15,67.16,18900.0,25.232,25.2358,25.2208,25.2245,18900.0
2007-05-31 15:25:00,67.19,67.19,67.12,67.16,18400.0,25.2358,25.2358,25.2095,25.2245,18400.0
2007-05-31 15:30:00,67.17,67.17,67.08,67.09,40700.0,25.2283,25.2283,25.1945,25.1982,40700.0
2007-05-31 15:35:00,67.07,67.08,67.04,67.04,28000.0,25.1907,25.1945,25.1794,25.1794,28000.0
2007-05-31 15:40:00,67.04,67.05,67.01,67.03,31900.0,25.1794,25.1832,25.1682,25.1757,31900.0
2007-05-31 15:45:00,67.03,67.05,67.02,67.04,31600.0,25.1757,25.1832,25.1719,25.1794,31600.0
2007-05-31 15:50:00,67.04,67.1,67.04,67.08,61800.0,25.1794,25.202,25.1794,25.1945,61800.0
2007-05-31 15:55:00,67.08,67.13,67.03,67.04,64300.0,25.1945,25.2132,25.1757,25.1794,64300.0
2007-06-01 09:30:00,66.75,66.86,66.7,66.85,101300.0,25.0705,25.1118,25.0517,25.1081,101300.0
2007-06-01 09:35:00,66.85,66.99,66.85,66.92,73800.0,25.1081,25.1607,25.1081,25.1344,73800.0
2007-06-01 09:40:00,66.93,66.93,66.86,66.87,55400.0,25.1381,25.1381,25.1118,25.1156,55400.0
2007-06-01 09:45:00,66.87,66.89,66.86,66.86,26300.0,25.1156,25.1231,25.1118,25.1118,26300.0
2007-06-01 09:50:00,66.86,66.88,66.83,66.88,71400.0,25.1118,25.1194,25.1006,25.1194,71400.0
2007-06-01 09:55:00,66.88,66.89,66.85,66.88,25400.0,25.1194,25.1231,25.1081,25.1194,25400.0
2007-06-01 10:00:00,66.88,66.95,66.85,66.93,102900.0,25.1194,25.1456,25.1081,25.1381,102900.0
2007-06-01 10:05:00,66.92,67.0,66.9,66.98,61500.0,25.1344,25.1644,25.1269,25.1569,61500.0
2007-06-01 10:10:00,67.0,67.04,66.94,67.04,40100.0,25.1644,25.1794,25.1419,25.1794,40100.0
2007-06-01 10:15:00,67.04,67.16,67.04,67.16,74900.0,25.1794,25.2245,25.1794,25.2245,74900.0
2007-06-01 10:20:00,67.15,67.19,67.12,67.12,21900.0,25.2208,25.2358,25.2095,25.2095,21900.0
2007-06-01 10:25:00,67.12,67.19,67.03,67.15,69000.0,25.2095,25.2358,25.1757,25.2208,69000.0
2007-06-01 10:30:00,67.17,67.29,67.13,67.28,68200.0,25.2283,25.2733,25.2132,25.2696,68200.0
2007-06-01 10:35:00,67.28,67.42,67.27,67.37,47000.0,25.2696,25.3222,25.2658,25.3034,47000.0
2007-06-01 10:40:00,67.35,67.39,67.33,67.36,33200.0,25.2959,25.3109,25.2884,25.2996,33200.0
2007-06-01 10:45:00,67.36,67.48,67.33,67.46,32300.0,25.2996,25.3447,25.2884,25.3372,32300.0
2007-06-01 10:50:00,67.46,67.47,67.35,67.39,27900.0,25.3372,25.3409,25.2959,25.3109,27900.0
2007-06-01 10:55:00,67.39,67.43,67.32,67.34,42800.0,25.3109,25.3259,25.2846,25.2921,42800.0
2007-06-01 11:00:00,67.36,67.38,67.33,67.36,45700.0,25.2996,25.3071,25.2884,25.2996,45700.0
2007-06-01 11:05:00,67.34,67.42,67.34,67.38,35100.0,25.2921,25.3222,25.2921,25.3071,35100.0
2007-06-01 11:10:00,67.37,67.42,67.37,67.37,40700.0,25.3034,25.3222,25.3034,25.3034,40700.0
2007-06-01 11:15:00,67.37,67.38,67.35,67.35,41000.0,25.3034,25.3071,25.2959,25.2959,41000.0
2007-06-01 11:20:00,67.35,67.39,67.35,67.38,43500.0,25.2959,25.3109,25.2959,25.3071,43500.0
2007-06-01 11:25:00,67.39,67.42,67.38,67.4,25200.0,25.3109,25.3222,25.3071,25.3147,25200.0
2007-06-01 11:30:00,67.41,67.41,67.37,67.37,21700.0,25.3184,25.3184,25.3034,25.3034,21700.0
2007-06-01 11:35:00,67.37,67.41,67.33,67.4,26700.0,25.3034,25.3184,25.2884,25.3147,26700.0
2007-06-01 11:40:00,67.4,67.45,67.36,67.38,23700.0,25.3147,25.3334,25.2996,25.3071,23700.0
2007-06-01 11:45:00,67.4,67.45,67.4,67.44,16300.0,25.3147,25.3334,25.3147,25.3297,16300.0
2007-06-01 11:50:00,67.44,67.5,67.44,67.48,23900.0,25.3297,25.3522,25.3297,25.3447,23900.0
2007-06-01 11:55:00,67.47,67.48,67.37,67.37,12200.0,25.3409,25.3447,25.3034,25.3034,12200.0
2007-06-01 12:00:00,67.37,67.38,67.24,67.29,51500.0,25.3034,25.3071,25.2546,25.2733,51500.0
2007-06-01 12:05:00,67.3,67.33,67.14,67.16,26400.0,25.2771,25.2884,25.217,25.2245,26400.0
2007-06-01 12:10:00,67.17,67.27,67.14,67.22,21500.0,25.2283,25.2658,25.217,25.2471,21500.0
2007-06-01 12:15:00,67.2,67.26,67.19,67.25,15800.0,25.2395,25.2621,25.2358,25.2583,15800.0
2007-06-01 12:20:00,67.25,67.31,67.22,67.27,35300.0,25.2583,25.2809,25.2471,25.2658,35300.0
2007-06-01 12:25:00,67.25,67.29,67.23,67.28,18900.0,25.2583,25.2733,25.2508,25.2696,18900.0
2007-06-01 12:30:00,67.26,67.29,67.25,67.26,6900.0,25.2621,25.2733,25.2583,25.2621,6900.0
2007-06-01 12:35:00,67.28,67.38,67.27,67.37,14800.0,25.2696,25.3071,25.2658,25.3034,14800.0
2007-06-01 12:40:00,67.37,67.38,67.29,67.29,14700.0,25.3034,25.3071,25.2733,25.2733,14700.0
2007-06-01 12:45:00,67.3,67.37,67.29,67.36,31900.0,25.2771,25.3034,25.2733,25.2996,31900.0
2007-06-01 12:50:00,67.37,67.37,67.29,67.33,61200.0,25.3034,25.3034,25.2733,25.2884,61200.0
2007-06-01 12:55:00,67.33,67.44,67.32,67.43,46500.0,25.2884,25.3297,25.2846,25.3259,46500.0
2007-06-01 13:00:00,67.43,67.47,67.35,67.4,25200.0,25.3259,25.3409,25.2959,25.3147,25200.0
2007-06-01 13:05:00,67.38,67.45,67.38,67.45,33200.0,25.3071,25.3334,25.3071,25.3334,33200.0
2007-06-01 13:10:00,67.45,67.45,67.4,67.41,28500.0,25.3334,25.3334,25.3147,25.3184,28500.0
2007-06-01 13:15:00,67.41,67.51,67.4,67.46,34900.0,25.3184,25.356,25.3147,25.3372,34900.0
2007-06-01 13:20:00,67.46,67.49,67.44,67.45,20900.0,25.3372,25.3485,25.3297,25.3334,20900.0
2007-06-01 13:25:00,67.49,67.51,67.46,67.48,14800.0,25.3485,25.356,25.3372,25.3447,14800.0
2007-06-01 13:30:00,67.46,67.52,67.45,67.49,17400.0,25.3372,25.3597,25.3334,25.3485,17400.0
2007-06-01 13:35:00,67.47,67.53,67.47,67.51,12500.0,25.3409,25.3635,25.3409,25.356,12500.0
2007-06-01 13:40:00,67.51,67.53,67.48,67.49,12400.0,25.356,25.3635,25.3447,25.3485,12400.0
2007-06-01 13:45:00,67.5,67.53,67.48,67.52,24200.0,25.3522,25.3635,25.3447,25.3597,24200.0
2007-06-01 13:50:00,67.52,67.58,67.51,67.57,24400.0,25.3597,25.3823,25.356,25.3785,24400.0
2007-06-01 13:55:00,67.58,67.61,67.56,67.58,45000.0,25.3823,25.3935,25.3748,25.3823,45000.0
2007-06-01 14:00:00,67.58,67.59,67.53,67.58,34700.0,25.3823,25.386,25.3635,25.3823,34700.0
2007-06-01 14:05:00,67.57,67.59,67.55,67.57,24300.0,25.3785,25.386,25.371,25.3785,24300.0
2007-06-01 14:10:00,67.57,67.59,67.57,67.59,17100.0,25.3785,25.386,25.3785,25.386,17100.0
2007-06-01 14:15:00,67.59,67.61,67.58,67.6,35200.0,25.386,25.3935,25.3823,25.3898,35200.0
2007-06-01 14:20:00,67.6,67.6,67.5,67.5,37300.0,25.3898,25.3898,25.3522,25.3522,37300.0
2007-06-01 14:25:00,67.51,67.56,67.46,67.55,51400.0,25.356,25.3748,25.3372,25.371,51400.0
2007-06-01 14:30:00,67.57,67.59,67.55,67.59,21800.0,25.3785,25.386,25.371,25.386,21800.0
2007-06-01 14:35:00,67.59,67.6,67.56,67.58,22200.0,25.386,25.3898,25.3748,25.3823,22200.0
2007-06-01 14:40:00,67.57,67.57,67.52,67.54,52200.0,25.3785,25.3785,25.3597,25.3672,52200.0
2007-06-01 14:45:00,67.54,67.54,67.52,67.54,53600.0,25.3672,25.3672,25.3597,25.3672,53600.0
2007-06-01 14:50:00,67.54,67.55,67.52,67.54,35200.0,25.3672,25.371,25.3597,25.3672,35200.0
2007-06-01 14:55:00,67.53,67.57,67.5,67.55,47900.0,25.3635,25.3785,25.3522,25.371,47900.0
2007-06-01 15:00:00,67.55,67.56,67.49,67.51,29300.0,25.371,25.3748,25.3485,25.356,29300.0
2007-06-01 15:05:00,67.5,67.54,67.48,67.48,33000.0,25.3522,25.3672,25.3447,25.3447,33000.0
2007-06-01 15:10:00,67.49,67.53,67.45,67.53,51400.0,25.3485,25.3635,25.3334,25.3635,51400.0
2007-06-01 15:15:00,67.52,67.53,67.46,67.5,44600.0,25.3597,25.3635,25.3372,25.3522,44600.0
2007-06-01 15:20:00,67.5,67.54,67.49,67.5,38000.0,25.3522,25.3672,25.3485,25.3522,38000.0
2007-06-01 15:25:00,67.5,67.51,67.39,67.43,171200.0,25.3522,25.356,25.3109,25.3259,171200.0
2007-06-01 15:30:00,67.43,67.52,67.43,67.49,68200.0,25.3259,25.3597,25.3259,25.3485,68200.0
2007-06-01 15:35:00,67.5,67.53,67.49,67.52,32700.0,25.3522,25.3635,25.3485,25.3597,32700.0
2007-06-01 15:40:00,67.53,67.55,67.51,67.53,19200.0,25.3635,25.371,25.356,25.3635,19200.0
2007-06-01 15:45:00,67.52,67.55,67.51,67.55,29900.0,25.3597,25.371,25.356,25.371,29900.0
2007-06-01 15:50:00,67.55,67.58,67.55,67.58,35700.0,25.371,25.3823,25.371,25.3823,35700.0
2007-06-01 15:55:00,67.57,67.71,67.56,67.71,113400.0,25.3785,25.4311,25.3748,25.4311,113400.0
2007-06-04 09:30:00,67.86,67.95,67.86,67.91,74800.0,25.4874,25.5212,25.4874,25.5062,74800.0
2007-06-04 09:35:00,67.91,68.04,67.9,68.02,134500.0,25.5062,25.555,25.5025,25.5475,134500.0
2007-06-04 09:40:00,68.0,68.05,67.99,68.05,96200.0,25.54,25.5588,25.5363,25.5588,96200.0
2007-06-04 09:45:00,68.05,68.17,68.04,68.13,115300.0,25.5588,25.6039,25.555,25.5888,115300.0
2007-06-04 09:50:00,68.13,68.14,68.05,68.1,65400.0,25.5888,25.5926,25.5588,25.5776,65400.0
2007-06-04 09:55:00,68.11,68.12,68.07,68.07,26700.0,25.5813,25.5851,25.5663,25.5663,26700.0
2007-06-04 10:00:00,68.09,68.11,68.06,68.09,38000.0,25.5738,25.5813,25.5625,25.5738,38000.0
2007-06-04 10:05:00,68.08,68.11,68.05,68.09,62600.0,25.5701,25.5813,25.5588,25.5738,62600.0
2007-06-04 10:10:00,68.09,68.22,68.08,68.17,83900.0,25.5738,25.6226,25.5701,25.6039,83900.0
2007-06-04 10:15:00,68.18,68.2,68.13,68.14,31800.0,25.6076,25.6151,25.5888,25.5926,31800.0
2007-06-04 10:20:00,68.14,68.27,68.09,68.25,106000.0,25.5926,25.6414,25.5738,25.6339,106000.0
2007-06-04 10:25:00,68.24,68.29,68.2,68.28,134500.0,25.6302,25.6489,25.6151,25.6452,134500.0
2007-06-04 10:30:00,68.28,68.28,68.16,68.21,29200.0,25.6452,25.6452,25.6001,25.6189,29200.0
2007-06-04 10:35:00,68.22,68.23,68.15,68.23,20900.0,25.6226,25.6264,25.5963,25.6264,20900.0
2007-06-04 10:40:00,68.21,68.29,68.15,68.29,39000.0,25.6189,25.6489,25.5963,25.6489,39000.0
2007-06-04 10:45:00,68.29,68.29,68.16,68.18,40800.0,25.6489,25.6489,25.6001,25.6076,40800.0
2007-06-04 10:50:00,68.19,68.19,68.08,68.14,65400.0,25.6114,25.6114,25.5701,25.5926,65400.0
2007-06-04 10:55:00,68.15,68.17,68.11,68.17,37500.0,25.5963,25.6039,25.5813,25.6039,37500.0
2007-06-04 11:00:00,68.15,68.17,68.11,68.13,32900.0,25.5963,25.6039,25.5813,25.5888,32900.0
2007-06-04 11:05:00,68.13,68.15,68.06,68.13,28200.0,25.5888,25.5963,25.5625,25.5888,28200.0
2007-06-04 11:10:00,68.12,68.12,68.04,68.08,86000.0,25.5851,25.5851,25.555,25.5701,86000.0
2007-06-04 11:15:00,68.08,68.11,68.05,68.1,57900.0,25.5701,25.5813,25.5588,25.5776,57900.0
2007-06-04 11:20:00,68.1,68.19,68.1,68.18,44800.0,25.5776,25.6114,25.5776,25.6076,44800.0
2007-06-04 11:25:00,68.19,68.29,68.18,68.2,47000.0,25.6114,25.6489,25.6076,25.6151,47000.0
2007-06-04 11:30:00,68.2,68.28,68.19,68.23,49000.0,25.6151,25.6452,25.6114,25.6264,49000.0
2007-06-04 11:35:00,68.23,68.3,68.2,68.29,22000.0,25.6264,25.6527,25.6151,25.6489,22000.0
2007-06-04 11:40:00,68.3,68.42,68.25,68.37,39700.0,25.6527,25.6978,25.6339,25.679,39700.0
2007-06-04 11:45:00,68.37,68.47,68.35,68.46,48600.0,25.679,25.7165,25.6715,25.7128,48600.0
2007-06-04 11:50:00,68.45,68.45,68.41,68.43,34000.0,25.709,25.709,25.694,25.7015,34000.0
2007-06-04 11:55:00,68.44,68.55,68.43,68.52,93900.0,25.7053,25.7466,25.7015,25.7353,93900.0
2007-06-04 12:00:00,68.53,68.55,68.49,68.52,39900.0,25.7391,25.7466,25.724,25.7353,39900.0
2007-06-04 12:05:00,68.52,68.52,68.49,68.52,24400.0,25.7353,25.7353,25.724,25.7353,24400.0
2007-06-04 12:10:00,68.51,68.51,68.44,68.44,17800.0,25.7316,25.7316,25.7053,25.7053,17800.0
2007-06-04 12:15:00,68.45,68.51,68.44,68.47,22700.0,25.709,25.7316,25.7053,25.7165,22700.0
2007-06-04 12:20:00,68.47,68.5,68.46,68.48,21100.0,25.7165,25.7278,25.7128,25.7203,21100.0
2007-06-04 12:25:00,68.49,68.5,68.42,68.49,19000.0,25.724,25.7278,25.6978,25.724,19000.0
2007-06-04 12:30:00,68.49,68.49,68.44,68.46,17200.0,25.724,25.724,25.7053,25.7128,17200.0
2007-06-04 12:35:00,68.47,68.52,68.44,68.49,58600.0,25.7165,25.7353,25.7053,25.724,58600.0
2007-06-04 12:40:00,68.47,68.49,68.35,68.37,51300.0,25.7165,25.724,25.6715,25.679,51300.0
2007-06-04 12:45:00,68.37,68.45,68.35,68.4,25200.0,25.679,25.709,25.6715,25.6902,25200.0
2007-06-04 12:50:00,68.41,68.52,68.41,68.5,26700.0,25.694,25.7353,25.694,25.7278,26700.0
2007-06-04 12:55:00,68.5,68.53,68.4,68.41,25400.0,25.7278,25.7391,25.6902,25.694,25400.0
2007-06-04 13:00:00,68.4,68.42,68.34,68.41,21300.0,25.6902,25.6978,25.6677,25.694,21300.0
2007-06-04 13:05:00,68.41,68.41,68.35,68.39,10200.0,25.694,25.694,25.6715,25.6865,10200.0
2007-06-04 13:10:00,68.38,68.49,68.38,68.47,27100.0,25.6827,25.724,25.6827,25.7165,27100.0
2007-06-04 13:15:00,68.47,68.47,68.28,68.28,17900.0,25.7165,25.7165,25.6452,25.6452,17900.0
2007-06-04 13:20:00,68.28,68.37,68.27,68.31,15000.0,25.6452,25.679,25.6414,25.6564,15000.0
2007-06-04 13:25:00,68.31,68.43,68.3,68.41,30600.0,25.6564,25.7015,25.6527,25.694,30600.0
2007-06-04 13:30:00,68.41,68.42,68.4,68.4,8200.0,25.694,25.6978,25.6902,25.6902,8200.0
2007-06-04 13:35:00,68.39,68.43,68.33,68.38,17200.0,25.6865,25.7015,25.664,25.6827,17200.0
2007-06-04 13:40:00,68.39,68.4,68.35,68.39,13900.0,25.6865,25.6902,25.6715,25.6865,13900.0
2007-06-04 13:45:00,68.39,68.43,68.37,68.41,9000.0,25.6865,25.7015,25.679,25.694,9000.0
2007-06-04 13:50:00,68.42,68.43,68.37,68.38,7800.0,25.6978,25.7015,25.679,25.6827,7800.0
2007-06-04 13:55:00,68.38,68.42,68.38,68.41,11100.0,25.6827,25.6978,25.6827,25.694,11100.0
2007-06-04 14:00:00,68.4,68.46,68.37,68.46,18900.0,25.6902,25.7128,25.679,25.7128,18900.0
2007-06-04 14:05:00,68.46,68.48,68.42,68.44,17300.0,25.7128,25.7203,25.6978,25.7053,17300.0
2007-06-04 14:10:00,68.43,68.47,68.4,68.42,14800.0,25.7015,25.7165,25.6902,25.6978,14800.0
2007-06-04 14:15:00,68.42,68.43,68.37,68.39,17700.0,25.6978,25.7015,25.679,25.6865,17700.0
2007-06-04 14:20:00,68.43,68.45,68.41,68.42,16800.0,25.7015,25.709,25.694,25.6978,16800.0
2007-06-04 14:25:00,68.42,68.44,68.38,68.41,35600.0,25.6978,25.7053,25.6827,25.694,35600.0
2007-06-04 14:30:00,68.42,68.42,68.36,68.38,53100.0,25.6978,25.6978,25.6752,25.6827,53100.0
2007-06-04 14:35:00,68.37,68.4,68.35,68.39,24000.0,25.679,25.6902,25.6715,25.6865,24000.0
2007-06-04 14:40:00,68.38,68.43,68.38,68.4,11900.0,25.6827,25.7015,25.6827,25.6902,11900.0
2007-06-04 14:45:00,68.4,68.4,68.36,68.37,22100.0,25.6902,25.6902,25.6752,25.679,22100.0
2007-06-04 14:50:00,68.37,68.4,68.35,68.35,33400.0,25.679,25.6902,25.6715,25.6715,33400.0
2007-06-04 14:55:00,68.35,68.36,68.24,68.24,43700.0,25.6715,25.6752,25.6302,25.6302,43700.0
2007-06-04 15:00:00,68.24,68.31,68.22,68.25,81300.0,25.6302,25.6564,25.6226,25.6339,81300.0
2007-06-04 15:05:00,68.26,68.27,68.21,68.22,61700.0,25.6377,25.6414,25.6189,25.6226,61700.0
2007-06-04 15:10:00,68.22,68.22,68.17,68.21,21900.0,25.6226,25.6226,25.6039,25.6189,21900.0
2007-06-04 15:15:00,68.22,68.28,68.21,68.27,106500.0,25.6226,25.6452,25.6189,25.6414,106500.0
2007-06-04 15:20:00,68.26,68.47,68.26,68.4,79000.0,25.6377,25.7165,25.6377,25.6902,79000.0
2007-06-04 15:25:00,68.39,68.46,68.37,68.37,45900.0,25.6865,25.7128,25.679,25.679,45900.0
2007-06-04 15:30:00,68.38,68.43,68.37,68.4,17900.0,25.6827,25.7015,25.679,25.6902,17900.0
2007-06-04 15:35:00,68.39,68.44,68.39,68.42,23700.0,25.6865,25.7053,25.6865,25.6978,23700.0
2007-06-04 15:40:00,68.43,68.43,68.38,68.39,24600.0,25.7015,25.7015,25.6827,25.6865,24600.0
2007-06-04 15:45:00,68.39,68.43,68.39,68.43,39500.0,25.6865,25.7015,25.6865,25.7015,39500.0
2007-06-04 15:50:00,68.42,68.43,68.35,68.35,30000.0,25.6978,25.7015,25.6715,25.6715,30000.0
2007-06-04 15:55:00,68.35,68.4,68.32,68.32,58400.0,25.6715,25.6902,25.6602,25.6602,58400.0
2007-06-05 09:30:00,67.76,67.76,67.53,67.55,10600.0,25.4499,25.4499,25.3635,25.371,10600.0
2007-06-05 09:35:00,67.55,67.63,67.44,67.57,207900.0,25.371,25.401,25.3297,25.3785,207900.0
2007-06-05 09:40:00,67.57,67.66,67.51,67.64,43800.0,25.3785,25.4123,25.356,25.4048,43800.0
2007-06-05 09:45:00,67.63,67.66,67.62,67.65,22100.0,25.401,25.4123,25.3973,25.4086,22100.0
2007-06-05 09:50:00,67.63,67.67,67.62,67.65,52600.0,25.401,25.4161,25.3973,25.4086,52600.0
2007-06-05 09:55:00,67.64,67.67,67.58,67.59,102400.0,25.4048,25.4161,25.3823,25.386,102400.0
2007-06-05 10:00:00,67.61,67.62,67.51,67.56,136300.0,25.3935,25.3973,25.356,25.3748,136300.0
2007-06-05 10:05:00,67.57,67.67,67.55,67.64,65600.0,25.3785,25.4161,25.371,25.4048,65600.0
2007-06-05 10:10:00,67.64,67.74,67.63,67.66,61600.0,25.4048,25.4424,25.401,25.4123,61600.0
2007-06-05 10:15:00,67.67,67.72,67.58,67.61,42800.0,25.4161,25.4348,25.3823,25.3935,42800.0
2007-06-05 10:20:00,67.6,67.61,67.49,67.49,49000.0,25.3898,25.3935,25.3485,25.3485,49000.0
2007-06-05 10:25:00,67.49,67.58,67.46,67.58,69000.0,25.3485,25.3823,25.3372,25.3823,69000.0
2007-06-05 10:30:00,67.58,67.6,67.57,67.57,20100.0,25.3823,25.3898,25.3785,25.3785,20100.0
2007-06-05 10:35:00,67.57,67.62,67.55,67.59,17800.0,25.3785,25.3973,25.371,25.386,17800.0
2007-06-05 10:40:00,67.6,67.64,67.53,67.64,38200.0,25.3898,25.4048,25.3635,25.4048,38200.0
2007-06-05 10:45:00,67.64,67.7,67.64,67.7,33100.0,25.4048,25.4273,25.4048,25.4273,33100.0
2007-06-05 10:50:00,67.7,67.81,67.7,67.79,77300.0,25.4273,25.4686,25.4273,25.4611,77300.0
2007-06-05 10:55:00,67.78,67.82,67.75,67.81,55100.0,25.4574,25.4724,25.4461,25.4686,55100.0
2007-06-05 11:00:00,67.81,67.81,67.69,67.75,58000.0,25.4686,25.4686,25.4236,25.4461,58000.0
2007-06-05 11:05:00,67.75,67.84,67.71,67.84,24800.0,25.4461,25.4799,25.4311,25.4799,24800.0
2007-06-05 11:10:00,67.83,67.86,67.78,67.79,21000.0,25.4762,25.4874,25.4574,25.4611,21000.0
2007-06-05 11:15:00,67.78,67.79,67.73,67.75,40300.0,25.4574,25.4611,25.4386,25.4461,40300.0
2007-06-05 11:20:00,67.76,67.77,67.72,67.72,39700.0,25.4499,25.4536,25.4348,25.4348,39700.0
2007-06-05 11:25:00,67.73,67.77,67.68,67.76,27200.0,25.4386,25.4536,25.4198,25.4499,27200.0
2007-06-05 11:30:00,67.76,67.8,67.73,67.77,36700.0,25.4499,25.4649,25.4386,25.4536,36700.0
2007-06-05 11:35:00,67.74,67.78,67.67,67.68,31200.0,25.4424,25.4574,25.4161,25.4198,31200.0
2007-06-05 11:40:00,67.69,67.69,67.6,67.6,34100.0,25.4236,25.4236,25.3898,25.3898,34100.0
2007-06-05 11:45:00,67.56,67.59,67.47,67.52,36500.0,25.3748,25.386,25.3409,25.3597,36500.0
2007-06-05 11:50:00,67.52,67.59,67.47,67.57,46400.0,25.3597,25.386,25.3409,25.3785,46400.0
2007-06-05 11:55:00,67.57,67.58,67.44,67.44,15400.0,25.3785,25.3823,25.3297,25.3297,15400.0
2007-06-05 12:00:00,67.43,67.45,67.33,67.37,50400.0,25.3259,25.3334,25.2884,25.3034,50400.0
2007-06-05 12:05:00,67.37,67.38,67.33,67.33,26700.0,25.3034,25.3071,25.2884,25.2884,26700.0
2007-06-05 12:10:00,67.34,67.4,67.28,67.37,35100.0,25.2921,25.3147,25.2696,25.3034,35100.0
2007-06-05 12:15:00,67.38,67.38,67.3,67.35,24300.0,25.3071,25.3071,25.2771,25.2959,24300.0
2007-06-05 12:20:00,67.37,67.43,67.31,67.32,18400.0,25.3034,25.3259,25.2809,25.2846,18400.0
2007-06-05 12:25:00,67.32,67.34,67.27,67.31,34300.0,25.2846,25.2921,25.2658,25.2809,34300.0
2007-06-05 12:30:00,67.31,67.37,67.3,67.34,38100.0,25.2809,25.3034,25.2771,25.2921,38100.0
2007-06-05 12:35:00,67.35,67.41,67.33,67.39,33100.0,25.2959,25.3184,25.2884,25.3109,33100.0
2007-06-05 12:40:00,67.4,67.41,67.35,67.35,22000.0,25.3147,25.3184,25.2959,25.2959,22000.0
2007-06-05 12:45:00,67.36,67.43,67.35,67.38,30000.0,25.2996,25.3259,25.2959,25.3071,30000.0
2007-06-05 12:50:00,67.38,67.42,67.36,67.39,29400.0,25.3071,25.3222,25.2996,25.3109,29400.0
2007-06-05 12:55:00,67.4,67.42,67.36,67.4,37600.0,25.3147,25.3222,25.2996,25.3147,37600.0
2007-06-05 13:00:00,67.39,67.39,67.31,67.32,45100.0,25.3109,25.3109,25.2809,25.2846,45100.0
2007-06-05 13:05:00,67.32,67.38,67.32,67.38,18100.0,25.2846,25.3071,25.2846,25.3071,18100.0
2007-06-05 13:10:00,67.39,67.43,67.33,67.35,16400.0,25.3109,25.3259,25.2884,25.2959,16400.0
2007-06-05 13:15:00,67.33,67.35,67.31,67.33,21200.0,25.2884,25.2959,25.2809,25.2884,21200.0
2007-06-05 13:20:00,67.32,67.33,67.25,67.26,40500.0,25.2846,25.2884,25.2583,25.2621,40500.0
2007-06-05 13:25:00,67.26,67.3,67.24,67.26,44300.0,25.2621,25.2771,25.2546,25.2621,44300.0
2007-06-05 13:30:00,67.27,67.3,67.27,67.29,19500.0,25.2658,25.2771,25.2658,25.2733,19500.0
2007-06-05 13:35:00,67.31,67.38,67.3,67.35,23500.0,25.2809,25.3071,25.2771,25.2959,23500.0
2007-06-05 13:40:00,67.36,67.36,67.22,67.24,55700.0,25.2996,25.2996,25.2471,25.2546,55700.0
2007-06-05 13:45:00,67.26,67.3,67.23,67.3,28500.0,25.2621,25.2771,25.2508,25.2771,28500.0
2007-06-05 13:50:00,67.29,67.33,67.28,67.31,16800.0,25.2733,25.2884,25.2696,25.2809,16800.0
2007-06-05 13:55:00,67.32,67.36,67.27,67.35,20700.0,25.2846,25.2996,25.2658,25.2959,20700.0
2007-06-05 14:00:00,67.35,67.39,67.33,67.37,16500.0,25.2959,25.3109,25.2884,25.3034,16500.0
2007-06-05 14:05:00,67.37,67.38,67.26,67.27,13000.0,25.3034,25.3071,25.2621,25.2658,13000.0
2007-06-05 14:10:00,67.27,67.27,67.24,67.25,15000.0,25.2658,25.2658,25.2546,25.2583,15000.0
2007-06-05 14:15:00,67.26,67.34,67.25,67.29,39000.0,25.2621,25.2921,25.2583,25.2733,39000.0
2007-06-05 14:20:00,67.3,67.35,67.28,67.31,43400.0,25.2771,25.2959,25.2696,25.2809,43400.0
2007-06-05 14:25:00,67.31,67.31,67.22,67.23,55100.0,25.2809,25.2809,25.2471,25.2508,55100.0
2007-06-05 14:30:00,67.25,67.27,67.18,67.19,20000.0,25.2583,25.2658,25.232,25.2358,20000.0
2007-06-05 14:35:00,67.19,67.22,67.16,67.19,15100.0,25.2358,25.2471,25.2245,25.2358,15100.0
2007-06-05 14:40:00,67.18,67.24,67.17,67.24,26300.0,25.232,25.2546,25.2283,25.2546,26300.0
2007-06-05 14:45:00,67.25,67.3,67.24,67.3,20800.0,25.2583,25.2771,25.2546,25.2771,20800.0
2007-06-05 14:50:00,67.31,67.32,67.28,67.31,12900.0,25.2809,25.2846,25.2696,25.2809,12900.0
2007-06-05 14:55:00,67.32,67.32,67.23,67.24,21700.0,25.2846,25.2846,25.2508,25.2546,21700.0
2007-06-05 15:00:00,67.24,67.28,67.24,67.26,22800.0,25.2546,25.2696,25.2546,25.2621,22800.0
2007-06-05 15:05:00,67.27,67.27,67.2,67.25,37600.0,25.2658,25.2658,25.2395,25.2583,37600.0
2007-06-05 15:10:00,67.25,67.35,67.24,67.33,36700.0,25.2583,25.2959,25.2546,25.2884,36700.0
2007-06-05 15:15:00,67.33,67.34,67.26,67.26,25900.0,25.2884,25.2921,25.2621,25.2621,25900.0
2007-06-05 15:20:00,67.28,67.35,67.25,67.33,19300.0,25.2696,25.2959,25.2583,25.2884,19300.0
2007-06-05 15:25:00,67.34,67.43,67.33,67.42,36800.0,25.2921,25.3259,25.2884,25.3222,36800.0
2007-06-05 15:30:00,67.42,67.47,67.41,67.43,43300.0,25.3222,25.3409,25.3184,25.3259,43300.0
2007-06-05 15:35:00,67.43,67.47,67.43,67.45,27900.0,25.3259,25.3409,25.3259,25.3334,27900.0
2007-06-05 15:40:00,67.45,67.46,67.4,67.44,33200.0,25.3334,25.3372,25.3147,25.3297,33200.0
2007-06-05 15:45:00,67.44,67.46,67.42,67.44,33500.0,25.3297,25.3372,25.3222,25.3297,33500.0
2007-06-05 15:50:00,67.44,67.46,67.42,67.44,71200.0,25.3297,25.3372,25.3222,25.3297,71200.0
2007-06-05 15:55:00,67.43,67.5,67.42,67.46,85600.0,25.3259,25.3522,25.3222,25.3372,85600.0
2007-06-06 09:30:00,67.39,67.42,67.33,67.4,55700.0,25.3109,25.3222,25.2884,25.3147,55700.0
2007-06-06 09:35:00,67.35,67.39,67.26,67.39,16800.0,25.2959,25.3109,25.2621,25.3109,16800.0
2007-06-06 09:40:00,67.37,67.4,67.3,67.36,29200.0,25.3034,25.3147,25.2771,25.2996,29200.0
2007-06-06 09:45:00,67.33,67.36,67.21,67.22,26300.0,25.2884,25.2996,25.2433,25.2471,26300.0
2007-06-06 09:50:00,67.21,67.23,67.14,67.18,51500.0,25.2433,25.2508,25.217,25.232,51500.0
2007-06-06 09:55:00,67.19,67.29,67.17,67.2,47600.0,25.2358,25.2733,25.2283,25.2395,47600.0
2007-06-06 10:00:00,67.21,67.29,67.21,67.23,44200.0,25.2433,25.2733,25.2433,25.2508,44200.0
2007-06-06 10:05:00,67.23,67.23,67.14,67.15,46200.0,25.2508,25.2508,25.217,25.2208,46200.0
2007-06-06 10:10:00,67.15,67.21,67.09,67.17,48400.0,25.2208,25.2433,25.1982,25.2283,48400.0
2007-06-06 10:15:00,67.16,67.16,67.09,67.1,24500.0,25.2245,25.2245,25.1982,25.202,24500.0
2007-06-06 10:20:00,67.11,67.15,67.05,67.05,43200.0,25.2057,25.2208,25.1832,25.1832,43200.0
2007-06-06 10:25:00,67.05,67.12,67.05,67.09,41700.0,25.1832,25.2095,25.1832,25.1982,41700.0
2007-06-06 10:30:00,67.1,67.1,66.9,66.9,84200.0,25.202,25.202,25.1269,25.1269,84200.0
2007-06-06 10:35:00,66.9,66.9,66.75,66.86,72500.0,25.1269,25.1269,25.0705,25.1118,72500.0
2007-06-06 10:40:00,66.89,66.93,66.87,66.88,25600.0,25.1231,25.1381,25.1156,25.1194,25600.0
2007-06-06 10:45:00,66.88,66.89,66.77,66.81,37500.0,25.1194,25.1231,25.078,25.0931,37500.0
2007-06-06 10:50:00,66.8,66.81,66.65,66.68,78300.0,25.0893,25.0931,25.033,25.0442,78300.0
2007-06-06 10:55:00,66.73,66.73,66.53,66.53,43900.0,25.063,25.063,24.9879,24.9879,43900.0
2007-06-06 11:00:00,66.54,66.61,66.52,66.56,37400.0,24.9917,25.0179,24.9841,24.9992,37400.0
2007-06-06 11:05:00,66.55,66.6,66.51,66.59,29700.0,24.9954,25.0142,24.9804,25.0104,29700.0
2007-06-06 11:10:00,66.6,66.68,66.57,66.66,75500.0,25.0142,25.0442,25.0029,25.0367,75500.0
2007-06-06 11:15:00,66.67,66.91,66.67,66.91,75100.0,25.0405,25.1306,25.0405,25.1306,75100.0
2007-06-06 11:20:00,66.91,67.0,66.86,66.86,50900.0,25.1306,25.1644,25.1118,25.1118,50900.0
2007-06-06 11:25:00,66.86,66.95,66.75,66.8,77600.0,25.1118,25.1456,25.0705,25.0893,77600.0
2007-06-06 11:30:00,66.78,66.9,66.78,66.87,23000.0,25.0818,25.1269,25.0818,25.1156,23000.0
2007-06-06 11:35:00,66.87,66.87,66.71,66.74,16300.0,25.1156,25.1156,25.0555,25.0668,16300.0
2007-06-06 11:40:00,66.8,66.88,66.72,66.88,28300.0,25.0893,25.1194,25.0593,25.1194,28300.0
2007-06-06 11:45:00,66.89,66.89,66.75,66.75,35100.0,25.1231,25.1231,25.0705,25.0705,35100.0
2007-06-06 11:50:00,66.74,66.77,66.68,66.68,19700.0,25.0668,25.078,25.0442,25.0442,19700.0
2007-06-06 11:55:00,66.68,66.79,66.67,66.78,17300.0,25.0442,25.0855,25.0405,25.0818,17300.0
2007-06-06 12:00:00,66.76,66.8,66.68,66.69,18500.0,25.0743,25.0893,25.0442,25.048,18500.0
2007-06-06 12:05:00,66.75,66.8,66.74,66.8,13800.0,25.0705,25.0893,25.0668,25.0893,13800.0
2007-06-06 12:10:00,66.8,66.8,66.75,66.77,15500.0,25.0893,25.0893,25.0705,25.078,15500.0
2007-06-06 12:15:00,66.79,66.89,66.78,66.84,33200.0,25.0855,25.1231,25.0818,25.1043,33200.0
2007-06-06 12:20:00,66.84,66.9,66.82,66.82,18500.0,25.1043,25.1269,25.0968,25.0968,18500.0
2007-06-06 12:25:00,66.83,66.89,66.79,66.82,25500.0,25.1006,25.1231,25.0855,25.0968,25500.0
2007-06-06 12:30:00,66.79,66.81,66.79,66.81,5700.0,25.0855,25.0931,25.0855,25.0931,5700.0
2007-06-06 12:35:00,66.8,66.94,66.78,66.84,99500.0,25.0893,25.1419,25.0818,25.1043,99500.0
2007-06-06 12:40:00,66.84,66.88,66.71,66.78,30400.0,25.1043,25.1194,25.0555,25.0818,30400.0
2007-06-06 12:45:00,66.79,66.79,66.6,66.61,44000.0,25.0855,25.0855,25.0142,25.0179,44000.0
2007-06-06 12:50:00,66.6,66.71,66.6,66.64,14400.0,25.0142,25.0555,25.0142,25.0292,14400.0
2007-06-06 12:55:00,66.65,66.68,66.63,66.66,14000.0,25.033,25.0442,25.0255,25.0367,14000.0
2007-06-06 13:00:00,66.69,66.69,66.62,66.66,7800.0,25.048,25.048,25.0217,25.0367,7800.0
2007-06-06 13:05:00,66.66,66.74,66.62,66.67,30300.0,25.0367,25.0668,25.0217,25.0405,30300.0
2007-06-06 13:10:00,66.67,66.72,66.6,66.62,30200.0,25.0405,25.0593,25.0142,25.0217,30200.0
2007-06-06 13:15:00,66.64,66.67,66.62,66.63,22200.0,25.0292,25.0405,25.0217,25.0255,22200.0
2007-06-06 13:20:00,66.62,66.62,66.57,66.61,13200.0,25.0217,25.0217,25.0029,25.0179,13200.0
2007-06-06 13:25:00,66.62,66.63,66.57,66.59,7900.0,25.0217,25.0255,25.0029,25.0104,7900.0
2007-06-06 13:30:00,66.6,66.65,66.6,66.61,5900.0,25.0142,25.033,25.0142,25.0179,5900.0
2007-06-06 13:35:00,66.59,66.67,66.58,66.6,20700.0,25.0104,25.0405,25.0067,25.0142,20700.0
2007-06-06 13:40:00,66.59,66.64,66.58,66.6,26200.0,25.0104,25.0292,25.0067,25.0142,26200.0
2007-06-06 13:45:00,66.6,66.69,66.6,66.64,13300.0,25.0142,25.048,25.0142,25.0292,13300.0
2007-06-06 13:50:00,66.64,66.67,66.61,66.66,14100.0,25.0292,25.0405,25.0179,25.0367,14100.0
2007-06-06 13:55:00,66.65,66.67,66.63,66.64,3600.0,25.033,25.0405,25.0255,25.0292,3600.0
2007-06-06 14:00:00,66.64,66.67,66.64,66.64,6100.0,25.0292,25.0405,25.0292,25.0292,6100.0
2007-06-06 14:05:00,66.64,66.7,66.61,66.67,32300.0,25.0292,25.0517,25.0179,25.0405,32300.0
2007-06-06 14:10:00,66.68,66.69,66.58,66.63,10300.0,25.0442,25.048,25.0067,25.0255,10300.0
2007-06-06 14:15:00,66.6,66.69,66.6,66.63,5900.0,25.0142,25.048,25.0142,25.0255,5900.0
2007-06-06 14:20:00,66.62,66.62,66.56,66.59,27300.0,25.0217,25.0217,24.9992,25.0104,27300.0
2007-06-06 14:25:00,66.61,66.68,66.58,66.62,12700.0,25.0179,25.0442,25.0067,25.0217,12700.0
2007-06-06 14:30:00,66.6,66.69,66.6,66.65,49300.0,25.0142,25.048,25.0142,25.033,49300.0
2007-06-06 14:35:00,66.65,66.66,66.61,66.61,4600.0,25.033,25.0367,25.0179,25.0179,4600.0
2007-06-06 14:40:00,66.63,66.71,66.63,66.7,9600.0,25.0255,25.0555,25.0255,25.0517,9600.0
2007-06-06 14:45:00,66.7,66.71,66.65,66.67,17100.0,25.0517,25.0555,25.033,25.0405,17100.0
2007-06-06 14:50:00,66.69,66.71,66.66,66.69,6900.0,25.048,25.0555,25.0367,25.048,6900.0
2007-06-06 14:55:00,66.68,66.71,66.66,66.67,9200.0,25.0442,25.0555,25.0367,25.0405,9200.0
2007-06-06 15:00:00,66.66,66.67,66.6,66.67,25200.0,25.0367,25.0405,25.0142,25.0405,25200.0
2007-06-06 15:05:00,66.66,66.67,66.62,66.67,18300.0,25.0367,25.0405,25.0217,25.0405,18300.0
2007-06-06 15:10:00,66.66,66.72,66.66,66.66,33900.0,25.0367,25.0593,25.0367,25.0367,33900.0
2007-06-06 15:15:00,66.68,66.74,66.64,66.73,23000.0,25.0442,25.0668,25.0292,25.063,23000.0
2007-06-06 15:20:00,66.73,66.73,66.71,66.71,53300.0,25.063,25.063,25.0555,25.0555,53300.0
2007-06-06 15:25:00,66.72,66.73,66.71,66.71,37700.0,25.0593,25.063,25.0555,25.0555,37700.0
2007-06-06 15:30:00,66.71,66.71,66.66,66.69,36000.0,25.0555,25.0555,25.0367,25.048,36000.0
2007-06-06 15:35:00,66.69,66.73,66.66,66.72,50900.0,25.048,25.063,25.0367,25.0593,50900.0
2007-06-06 15:40:00,66.71,66.73,66.68,66.73,26200.0,25.0555,25.063,25.0442,25.063,26200.0
2007-06-06 15:45:00,66.73,66.74,66.68,66.7,30700.0,25.063,25.0668,25.0442,25.0517,30700.0
2007-06-06 15:50:00,66.69,66.74,66.67,66.69,46900.0,25.048,25.0668,25.0405,25.048,46900.0
2007-06-06 15:55:00,66.7,66.72,66.67,66.68,41900.0,25.0517,25.0593,25.0405,25.0442,41900.0
2007-06-07 09:30:00,66.41,66.46,66.41,66.46,23500.0,24.9428,24.9616,24.9428,24.9616,23500.0
2007-06-07 09:35:00,66.46,66.5,66.4,66.43,48200.0,24.9616,24.9766,24.9391,24.9503,48200.0
2007-06-07 09:40:00,66.43,66.59,66.43,66.56,35000.0,24.9503,25.0104,24.9503,24.9992,35000.0
2007-06-07 09:45:00,66.58,66.7,66.58,66.67,147100.0,25.0067,25.0517,25.0067,25.0405,147100.0
2007-06-07 09:50:00,66.67,66.72,66.64,66.64,54100.0,25.0405,25.0593,25.0292,25.0292,54100.0
2007-06-07 09:55:00,66.66,66.8,66.64,66.79,78300.0,25.0367,25.0893,25.0292,25.0855,78300.0
2007-06-07 10:00:00,66.79,66.95,66.78,66.92,59400.0,25.0855,25.1456,25.0818,25.1344,59400.0
2007-06-07 10:05:00,66.92,66.98,66.84,66.88,139600.0,25.1344,25.1569,25.1043,25.1194,139600.0
2007-06-07 10:10:00,66.88,67.05,66.87,67.03,84300.0,25.1194,25.1832,25.1156,25.1757,84300.0
2007-06-07 10:15:00,67.03,67.06,66.95,66.95,70900.0,25.1757,25.187,25.1456,25.1456,70900.0
2007-06-07 10:20:00,66.96,67.07,66.96,67.01,57000.0,25.1494,25.1907,25.1494,25.1682,57000.0
2007-06-07 10:25:00,67.0,67.07,66.99,67.02,54400.0,25.1644,25.1907,25.1607,25.1719,54400.0
2007-06-07 10:30:00,67.0,67.15,66.99,67.14,77000.0,25.1644,25.2208,25.1607,25.217,77000.0
2007-06-07 10:35:00,67.12,67.12,66.89,66.9,54200.0,25.2095,25.2095,25.1231,25.1269,54200.0
2007-06-07 10:40:00,66.91,66.98,66.76,66.8,99800.0,25.1306,25.1569,25.0743,25.0893,99800.0
2007-06-07 10:45:00,66.8,66.94,66.77,66.94,125000.0,25.0893,25.1419,25.078,25.1419,125000.0
2007-06-07 10:50:00,66.94,67.01,66.86,66.99,117300.0,25.1419,25.1682,25.1118,25.1607,117300.0
2007-06-07 10:55:00,66.98,67.03,66.96,67.0,23200.0,25.1569,25.1757,25.1494,25.1644,23200.0
2007-06-07 11:00:00,67.01,67.03,66.95,66.95,41300.0,25.1682,25.1757,25.1456,25.1456,41300.0
2007-06-07 11:05:00,66.95,66.95,66.7,66.71,63100.0,25.1456,25.1456,25.0517,25.0555,63100.0
2007-06-07 11:10:00,66.7,66.77,66.57,66.61,62600.0,25.0517,25.078,25.0029,25.0179,62600.0
2007-06-07 11:15:00,66.61,66.77,66.58,66.76,55900.0,25.0179,25.078,25.0067,25.0743,55900.0
2007-06-07 11:20:00,66.73,66.85,66.7,66.81,37800.0,25.063,25.1081,25.0517,25.0931,37800.0
2007-06-07 11:25:00,66.8,66.87,66.75,66.76,25400.0,25.0893,25.1156,25.0705,25.0743,25400.0
2007-06-07 11:30:00,66.76,66.78,66.67,66.7,22500.0,25.0743,25.0818,25.0405,25.0517,22500.0
2007-06-07 11:35:00,66.7,66.89,66.7,66.81,37700.0,25.0517,25.1231,25.0517,25.0931,37700.0
2007-06-07 11:40:00,66.78,66.79,66.7,66.73,8600.0,25.0818,25.0855,25.0517,25.063,8600.0
2007-06-07 11:45:00,66.72,66.78,66.7,66.75,16600.0,25.0593,25.0818,25.0517,25.0705,16600.0
2007-06-07 11:50:00,66.76,66.76,66.65,66.75,34500.0,25.0743,25.0743,25.033,25.0705,34500.0
2007-06-07 11:55:00,66.74,66.75,66.63,66.71,10900.0,25.0668,25.0705,25.0255,25.0555,10900.0
2007-06-07 12:00:00,66.7,66.7,66.58,66.69,25300.0,25.0517,25.0517,25.0067,25.048,25300.0
2007-06-07 12:05:00,66.67,66.71,66.61,66.61,8400.0,25.0405,25.0555,25.0179,25.0179,8400.0
2007-06-07 12:10:00,66.63,66.63,66.6,66.6,7100.0,25.0255,25.0255,25.0142,25.0142,7100.0
2007-06-07 12:15:00,66.61,66.74,66.61,66.7,17500.0,25.0179,25.0668,25.0179,25.0517,17500.0
2007-06-07 12:20:00,66.71,66.74,66.63,66.66,26600.0,25.0555,25.0668,25.0255,25.0367,26600.0
2007-06-07 12:25:00,66.68,66.68,66.63,66.66,13500.0,25.0442,25.0442,25.0255,25.0367,13500.0
2007-06-07 12:30:00,66.68,66.68,66.56,66.59,29000.0,25.0442,25.0442,24.9992,25.0104,29000.0
2007-06-07 12:35:00,66.59,66.59,66.47,66.47,24800.0,25.0104,25.0104,24.9654,24.9654,24800.0
2007-06-07 12:40:00,66.47,66.48,66.35,66.35,55600.0,24.9654,24.9691,24.9203,24.9203,55600.0
2007-06-07 12:45:00,66.36,66.41,66.31,66.31,37800.0,24.924,24.9428,24.9053,24.9053,37800.0
2007-06-07 12:50:00,66.3,66.41,66.26,66.39,46100.0,24.9015,24.9428,24.8865,24.9353,46100.0
2007-06-07 12:55:00,66.39,66.45,66.37,66.38,18600.0,24.9353,24.9578,24.9278,24.9316,18600.0
2007-06-07 13:00:00,66.39,66.48,66.39,66.45,12800.0,24.9353,24.9691,24.9353,24.9578,12800.0
2007-06-07 13:05:00,66.44,66.5,66.44,66.48,6500.0,24.9541,24.9766,24.9541,24.9691,6500.0
2007-06-07 13:10:00,66.45,66.45,66.39,66.39,17900.0,24.9578,24.9578,24.9353,24.9353,17900.0
2007-06-07 13:15:00,66.39,66.39,66.23,66.24,38400.0,24.9353,24.9353,24.8752,24.879,38400.0
2007-06-07 13:20:00,66.24,66.33,66.24,66.33,31100.0,24.879,24.9128,24.879,24.9128,31100.0
2007-06-07 13:25:00,66.31,66.35,66.31,66.31,8100.0,24.9053,24.9203,24.9053,24.9053,8100.0
2007-06-07 13:30:00,66.33,66.33,66.2,66.22,20100.0,24.9128,24.9128,24.864,24.8715,20100.0
2007-06-07 13:35:00,66.2,66.21,66.12,66.12,21500.0,24.864,24.8677,24.8339,24.8339,21500.0
2007-06-07 13:40:00,66.12,66.12,65.93,66.03,41000.0,24.8339,24.8339,24.7625,24.8001,41000.0
2007-06-07 13:45:00,66.03,66.16,66.03,66.16,33300.0,24.8001,24.8489,24.8001,24.8489,33300.0
2007-06-07 13:50:00,66.16,66.18,66.1,66.14,14500.0,24.8489,24.8564,24.8264,24.8414,14500.0
2007-06-07 13:55:00,66.13,66.23,66.13,66.22,17000.0,24.8377,24.8752,24.8377,24.8715,17000.0
2007-06-07 14:00:00,66.22,66.25,66.18,66.24,12300.0,24.8715,24.8827,24.8564,24.879,12300.0
2007-06-07 14:05:00,66.24,66.26,66.14,66.17,28400.0,24.879,24.8865,24.8414,24.8527,28400.0
2007-06-07 14:10:00,66.16,66.2,66.13,66.16,18700.0,24.8489,24.864,24.8377,24.8489,18700.0
2007-06-07 14:15:00,66.16,66.17,66.06,66.15,50800.0,24.8489,24.8527,24.8114,24.8452,50800.0
2007-06-07 14:20:00,66.16,66.18,66.06,66.1,16100.0,24.8489,24.8564,24.8114,24.8264,16100.0
2007-06-07 14:25:00,66.1,66.23,66.1,66.18,31600.0,24.8264,24.8752,24.8264,24.8564,31600.0
2007-06-07 14:30:00,66.18,66.18,66.13,66.14,35700.0,24.8564,24.8564,24.8377,24.8414,35700.0
2007-06-07 14:35:00,66.13,66.17,66.07,66.14,25900.0,24.8377,24.8527,24.8151,24.8414,25900.0
2007-06-07 14:40:00,66.14,66.3,66.14,66.28,24200.0,24.8414,24.9015,24.8414,24.894,24200.0
2007-06-07 14:45:00,66.28,66.35,66.24,66.3,26000.0,24.894,24.9203,24.879,24.9015,26000.0
2007-06-07 14:50:00,66.3,66.3,66.18,66.25,15000.0,24.9015,24.9015,24.8564,24.8827,15000.0
2007-06-07 14:55:00,66.28,66.29,66.2,66.2,10000.0,24.894,24.8978,24.864,24.864,10000.0
2007-06-07 15:00:00,66.2,66.28,66.16,66.28,30700.0,24.864,24.894,24.8489,24.894,30700.0
2007-06-07 15:05:00,66.28,66.31,66.22,66.31,22100.0,24.894,24.9053,24.8715,24.9053,22100.0
2007-06-07 15:10:00,66.32,66.4,66.31,66.4,27800.0,24.909,24.9391,24.9053,24.9391,27800.0
2007-06-07 15:15:00,66.4,66.46,66.35,66.39,22400.0,24.9391,24.9616,24.9203,24.9353,22400.0
2007-06-07 15:20:00,66.39,66.46,66.28,66.31,19600.0,24.9353,24.9616,24.894,24.9053,19600.0
2007-06-07 15:25:00,66.31,66.37,66.29,66.33,74500.0,24.9053,24.9278,24.8978,24.9128,74500.0
2007-06-07 15:30:00,66.3,66.42,66.29,66.37,30400.0,24.9015,24.9466,24.8978,24.9278,30400.0
2007-06-07 15:35:00,66.39,66.39,66.34,66.34,28500.0,24.9353,24.9353,24.9165,24.9165,28500.0
2007-06-07 15:40:00,66.34,66.35,66.25,66.27,87200.0,24.9165,24.9203,24.8827,24.8902,87200.0
2007-06-07 15:45:00,66.27,66.28,66.15,66.15,48500.0,24.8902,24.894,24.8452,24.8452,48500.0
2007-06-07 15:50:00,66.16,66.16,66.08,66.15,61400.0,24.8489,24.8489,24.8189,24.8452,61400.0
2007-06-07 15:55:00,66.14,66.23,66.11,66.12,76200.0,24.8414,24.8752,24.8301,24.8339,76200.0
2007-06-08 09:30:00,66.95,66.95,66.78,66.79,189900.0,25.1456,25.1456,25.0818,25.0855,189900.0
2007-06-08 09:35:00,66.76,66.76,66.64,66.64,69700.0,25.0743,25.0743,25.0292,25.0292,69700.0
2007-06-08 09:40:00,66.64,66.68,66.48,66.49,214500.0,25.0292,25.0442,24.9691,24.9729,214500.0
2007-06-08 09:45:00,66.49,66.7,66.48,66.67,155900.0,24.9729,25.0517,24.9691,25.0405,155900.0
2007-06-08 09:50:00,66.68,66.82,66.67,66.77,74200.0,25.0442,25.0968,25.0405,25.078,74200.0
2007-06-08 09:55:00,66.76,66.88,66.69,66.83,70900.0,25.0743,25.1194,25.048,25.1006,70900.0
2007-06-08 10:00:00,66.83,66.86,66.71,66.83,97000.0,25.1006,25.1118,25.0555,25.1006,97000.0
2007-06-08 10:05:00,66.83,66.94,66.8,66.9,43000.0,25.1006,25.1419,25.0893,25.1269,43000.0
2007-06-08 10:10:00,66.91,66.97,66.89,66.95,57700.0,25.1306,25.1532,25.1231,25.1456,57700.0
2007-06-08 10:15:00,66.96,66.96,66.74,66.79,46300.0,25.1494,25.1494,25.0668,25.0855,46300.0
2007-06-08 10:20:00,66.8,66.86,66.72,66.77,41500.0,25.0893,25.1118,25.0593,25.078,41500.0
2007-06-08 10:25:00,66.76,66.83,66.74,66.75,66800.0,25.0743,25.1006,25.0668,25.0705,66800.0
2007-06-08 10:30:00,66.74,66.77,66.66,66.67,49000.0,25.0668,25.078,25.0367,25.0405,49000.0
2007-06-08 10:35:00,66.68,66.75,66.6,66.72,40800.0,25.0442,25.0705,25.0142,25.0593,40800.0
2007-06-08 10:40:00,66.72,66.77,66.68,66.75,33600.0,25.0593,25.078,25.0442,25.0705,33600.0
2007-06-08 10:45:00,66.76,66.77,66.66,66.7,34700.0,25.0743,25.078,25.0367,25.0517,34700.0
2007-06-08 10:50:00,66.69,66.74,66.64,66.74,78500.0,25.048,25.0668,25.0292,25.0668,78500.0
2007-06-08 10:55:00,66.72,66.74,66.68,66.7,28000.0,25.0593,25.0668,25.0442,25.0517,28000.0
2007-06-08 11:00:00,66.69,66.7,66.57,66.58,42900.0,25.048,25.0517,25.0029,25.0067,42900.0
2007-06-08 11:05:00,66.6,66.65,66.58,66.61,42900.0,25.0142,25.033,25.0067,25.0179,42900.0
2007-06-08 11:10:00,66.59,66.59,66.44,66.44,41300.0,25.0104,25.0104,24.9541,24.9541,41300.0
2007-06-08 11:15:00,66.45,66.52,66.45,66.49,41700.0,24.9578,24.9841,24.9578,24.9729,41700.0
2007-06-08 11:20:00,66.5,66.6,66.5,66.57,48100.0,24.9766,25.0142,24.9766,25.0029,48100.0
2007-06-08 11:25:00,66.56,66.61,66.39,66.45,42000.0,24.9992,25.0179,24.9353,24.9578,42000.0
2007-06-08 11:30:00,66.43,66.47,66.36,66.38,62100.0,24.9503,24.9654,24.924,24.9316,62100.0
2007-06-08 11:35:00,66.37,66.49,66.32,66.49,45800.0,24.9278,24.9729,24.909,24.9729,45800.0
2007-06-08 11:40:00,66.5,66.6,66.5,66.59,17900.0,24.9766,25.0142,24.9766,25.0104,17900.0
2007-06-08 11:45:00,66.59,66.6,66.55,66.55,8800.0,25.0104,25.0142,24.9954,24.9954,8800.0
2007-06-08 11:50:00,66.55,66.61,66.53,66.58,38900.0,24.9954,25.0179,24.9879,25.0067,38900.0
2007-06-08 11:55:00,66.56,66.66,66.51,66.66,21200.0,24.9992,25.0367,24.9804,25.0367,21200.0
2007-06-08 12:00:00,66.66,66.66,66.61,66.61,9900.0,25.0367,25.0367,25.0179,25.0179,9900.0
2007-06-08 12:05:00,66.61,66.61,66.47,66.53,16600.0,25.0179,25.0179,24.9654,24.9879,16600.0
2007-06-08 12:10:00,66.55,66.56,66.5,66.54,5100.0,24.9954,24.9992,24.9766,24.9917,5100.0
2007-06-08 12:15:00,66.54,66.54,66.46,66.54,9600.0,24.9917,24.9917,24.9616,24.9917,9600.0
2007-06-08 12:20:00,66.51,66.52,66.48,66.5,2300.0,24.9804,24.9841,24.9691,24.9766,2300.0
2007-06-08 12:25:00,66.49,66.49,66.41,66.41,4500.0,24.9729,24.9729,24.9428,24.9428,4500.0
2007-06-08 12:30:00,66.44,66.44,66.36,66.36,12000.0,24.9541,24.9541,24.924,24.924,12000.0
2007-06-08 12:35:00,66.37,66.37,66.3,66.33,16700.0,24.9278,24.9278,24.9015,24.9128,16700.0
2007-06-08 12:40:00,66.34,66.34,66.3,66.32,5200.0,24.9165,24.9165,24.9015,24.909,5200.0
2007-06-08 12:45:00,66.3,66.31,66.25,66.27,21800.0,24.9015,24.9053,24.8827,24.8902,21800.0
2007-06-08 12:50:00,66.25,66.3,66.21,66.23,13000.0,24.8827,24.9015,24.8677,24.8752,13000.0
2007-06-08 12:55:00,66.22,66.32,66.22,66.27,15000.0,24.8715,24.909,24.8715,24.8902,15000.0
2007-06-08 13:00:00,66.26,66.28,66.21,66.25,13900.0,24.8865,24.894,24.8677,24.8827,13900.0
2007-06-08 13:05:00,66.24,66.26,66.2,66.22,14500.0,24.879,24.8865,24.864,24.8715,14500.0
2007-06-08 13:10:00,66.22,66.28,66.22,66.23,15100.0,24.8715,24.894,24.8715,24.8752,15100.0
2007-06-08 13:15:00,66.24,66.26,66.22,66.23,16300.0,24.879,24.8865,24.8715,24.8752,16300.0
2007-06-08 13:20:00,66.21,66.28,66.21,66.28,12700.0,24.8677,24.894,24.8677,24.894,12700.0
2007-06-08 13:25:00,66.29,66.35,66.28,66.35,10400.0,24.8978,24.9203,24.894,24.9203,10400.0
2007-06-08 13:30:00,66.34,66.35,66.3,66.33,10800.0,24.9165,24.9203,24.9015,24.9128,10800.0
2007-06-08 13:35:00,66.32,66.46,66.3,66.33,31600.0,24.909,24.9616,24.9015,24.9128,31600.0
2007-06-08 13:40:00,66.32,66.5,66.31,66.5,18300.0,24.909,24.9766,24.9053,24.9766,18300.0
2007-06-08 13:45:00,66.52,66.53,66.4,66.44,21700.0,24.9841,24.9879,24.9391,24.9541,21700.0
2007-06-08 13:50:00,66.44,66.45,66.39,66.39,6400.0,24.9541,24.9578,24.9353,24.9353,6400.0
2007-06-08 13:55:00,66.4,66.41,66.37,66.37,5200.0,24.9391,24.9428,24.9278,24.9278,5200.0
2007-06-08 14:00:00,66.35,66.44,66.33,66.44,11100.0,24.9203,24.9541,24.9128,24.9541,11100.0
2007-06-08 14:05:00,66.42,66.56,66.42,66.56,20500.0,24.9466,24.9992,24.9466,24.9992,20500.0
2007-06-08 14:10:00,66.56,66.61,66.56,66.58,17500.0,24.9992,25.0179,24.9992,25.0067,17500.0
2007-06-08 14:15:00,66.58,66.58,66.41,66.46,25400.0,25.0067,25.0067,24.9428,24.9616,25400.0
2007-06-08 14:20:00,66.47,66.57,66.47,66.57,31300.0,24.9654,25.0029,24.9654,25.0029,31300.0
2007-06-08 14:25:00,66.55,66.62,66.54,66.54,17300.0,24.9954,25.0217,24.9917,24.9917,17300.0
2007-06-08 14:30:00,66.55,66.56,66.5,66.55,65900.0,24.9954,24.9992,24.9766,24.9954,65900.0
2007-06-08 14:35:00,66.55,66.59,66.53,66.56,10100.0,24.9954,25.0104,24.9879,24.9992,10100.0
2007-06-08 14:40:00,66.57,66.58,66.52,66.54,20800.0,25.0029,25.0067,24.9841,24.9917,20800.0
2007-06-08 14:45:00,66.52,66.57,66.51,66.56,20800.0,24.9841,25.0029,24.9804,24.9992,20800.0
2007-06-08 14:50:00,66.55,66.6,66.55,66.6,26100.0,24.9954,25.0142,24.9954,25.0142,26100.0
2007-06-08 14:55:00,66.6,66.68,66.59,66.64,18200.0,25.0142,25.0442,25.0104,25.0292,18200.0
2007-06-08 15:00:00,66.63,66.74,66.61,66.74,22800.0,25.0255,25.0668,25.0179,25.0668,22800.0
2007-06-08 15:05:00,66.74,66.78,66.71,66.74,19800.0,25.0668,25.0818,25.0555,25.0668,19800.0
2007-06-08 15:10:00,66.75,66.8,66.68,66.78,22700.0,25.0705,25.0893,25.0442,25.0818,22700.0
2007-06-08 15:15:00,66.78,66.78,66.69,66.73,24800.0,25.0818,25.0818,25.048,25.063,24800.0
2007-06-08 15:20:00,66.74,66.74,66.67,66.68,33100.0,25.0668,25.0668,25.0405,25.0442,33100.0
2007-06-08 15:25:00,66.69,66.69,66.63,66.65,15100.0,25.048,25.048,25.0255,25.033,15100.0
2007-06-08 15:30:00,66.65,66.71,66.59,66.66,40300.0,25.033,25.0555,25.0104,25.0367,40300.0
2007-06-08 15:35:00,66.67,66.76,66.66,66.76,42600.0,25.0405,25.0743,25.0367,25.0743,42600.0
2007-06-08 15:40:00,66.79,66.82,66.77,66.79,27700.0,25.0855,25.0968,25.078,25.0855,27700.0
2007-06-08 15:45:00,66.79,66.88,66.78,66.87,41800.0,25.0855,25.1194,25.0818,25.1156,41800.0
2007-06-08 15:50:00,66.86,66.93,66.84,66.91,95000.0,25.1118,25.1381,25.1043,25.1306,95000.0
2007-06-08 15:55:00,66.91,66.97,66.89,66.93,68200.0,25.1306,25.1532,25.1231,25.1381,68200.0
2007-06-11 09:30:00,66.64,66.71,66.59,66.67,50800.0,25.0292,25.0555,25.0104,25.0405,50800.0
2007-06-11 09:35:00,66.65,66.68,66.59,66.65,36100.0,25.033,25.0442,25.0104,25.033,36100.0
2007-06-11 09:40:00,66.64,66.69,66.62,66.66,40400.0,25.0292,25.048,25.0217,25.0367,40400.0
2007-06-11 09:45:00,66.65,66.8,66.65,66.7,64000.0,25.033,25.0893,25.033,25.0517,64000.0
2007-06-11 09:50:00,66.7,66.75,66.68,66.71,32500.0,25.0517,25.0705,25.0442,25.0555,32500.0
2007-06-11 09:55:00,66.68,66.76,66.65,66.72,54400.0,25.0442,25.0743,25.033,25.0593,54400.0
2007-06-11 10:00:00,66.72,66.75,66.65,66.7,44000.0,25.0593,25.0705,25.033,25.0517,44000.0
2007-06-11 10:05:00,66.69,66.71,66.64,66.69,69100.0,25.048,25.0555,25.0292,25.048,69100.0
2007-06-11 10:10:00,66.69,66.7,66.6,66.64,32300.0,25.048,25.0517,25.0142,25.0292,32300.0
2007-06-11 10:15:00,66.65,66.68,66.59,66.67,40200.0,25.033,25.0442,25.0104,25.0405,40200.0
2007-06-11 10:20:00,66.66,66.67,66.59,66.59,40100.0,25.0367,25.0405,25.0104,25.0104,40100.0
2007-06-11 10:25:00,66.59,66.66,66.58,66.65,57200.0,25.0104,25.0367,25.0067,25.033,57200.0
2007-06-11 10:30:00,66.64,66.7,66.63,66.7,34800.0,25.0292,25.0517,25.0255,25.0517,34800.0
2007-06-11 10:35:00,66.71,66.8,66.69,66.77,55900.0,25.0555,25.0893,25.048,25.078,55900.0
2007-06-11 10:40:00,66.77,66.85,66.77,66.8,72600.0,25.078,25.1081,25.078,25.0893,72600.0
2007-06-11 10:45:00,66.81,66.84,66.76,66.78,15200.0,25.0931,25.1043,25.0743,25.0818,15200.0
2007-06-11 10:50:00,66.78,66.9,66.78,66.87,23000.0,25.0818,25.1269,25.0818,25.1156,23000.0
2007-06-11 10:55:00,66.88,66.94,66.87,66.94,14100.0,25.1194,25.1419,25.1156,25.1419,14100.0
2007-06-11 11:00:00,66.95,67.09,66.95,67.05,55000.0,25.1456,25.1982,25.1456,25.1832,55000.0
2007-06-11 11:05:00,67.04,67.05,66.99,67.02,22100.0,25.1794,25.1832,25.1607,25.1719,22100.0
2007-06-11 11:10:00,67.02,67.1,67.01,67.01,18900.0,25.1719,25.202,25.1682,25.1682,18900.0
2007-06-11 11:15:00,67.02,67.03,66.91,66.94,28600.0,25.1719,25.1757,25.1306,25.1419,28600.0
2007-06-11 11:20:00,66.94,67.04,66.92,66.97,26400.0,25.1419,25.1794,25.1344,25.1532,26400.0
2007-06-11 11:25:00,66.97,67.07,66.91,67.0,34100.0,25.1532,25.1907,25.1306,25.1644,34100.0
2007-06-11 11:30:00,66.99,67.19,66.97,67.19,63400.0,25.1607,25.2358,25.1532,25.2358,63400.0
2007-06-11 11:35:00,67.17,67.24,67.11,67.22,22400.0,25.2283,25.2546,25.2057,25.2471,22400.0
2007-06-11 11:40:00,67.22,67.36,67.2,67.26,27500.0,25.2471,25.2996,25.2395,25.2621,27500.0
2007-06-11 11:45:00,67.26,67.43,67.26,67.37,21700.0,25.2621,25.3259,25.2621,25.3034,21700.0
2007-06-11 11:50:00,67.37,67.4,67.32,67.38,21300.0,25.3034,25.3147,25.2846,25.3071,21300.0
2007-06-11 11:55:00,67.39,67.39,67.27,67.32,34600.0,25.3109,25.3109,25.2658,25.2846,34600.0
2007-06-11 12:00:00,67.34,67.38,67.32,67.38,12200.0,25.2921,25.3071,25.2846,25.3071,12200.0
2007-06-11 12:05:00,67.36,67.4,67.33,67.36,20800.0,25.2996,25.3147,25.2884,25.2996,20800.0
2007-06-11 12:10:00,67.35,67.36,67.29,67.29,12900.0,25.2959,25.2996,25.2733,25.2733,12900.0
2007-06-11 12:15:00,67.31,67.34,67.29,67.34,14900.0,25.2809,25.2921,25.2733,25.2921,14900.0
2007-06-11 12:20:00,67.33,67.4,67.33,67.4,19200.0,25.2884,25.3147,25.2884,25.3147,19200.0
2007-06-11 12:25:00,67.38,67.4,67.32,67.39,18800.0,25.3071,25.3147,25.2846,25.3109,18800.0
2007-06-11 12:30:00,67.39,67.4,67.35,67.38,30300.0,25.3109,25.3147,25.2959,25.3071,30300.0
2007-06-11 12:35:00,67.37,67.4,67.37,67.38,12500.0,25.3034,25.3147,25.3034,25.3071,12500.0
2007-06-11 12:40:00,67.39,67.42,67.35,67.42,35300.0,25.3109,25.3222,25.2959,25.3222,35300.0
2007-06-11 12:45:00,67.41,67.44,67.35,67.44,21600.0,25.3184,25.3297,25.2959,25.3297,21600.0
2007-06-11 12:50:00,67.43,67.5,67.43,67.46,27800.0,25.3259,25.3522,25.3259,25.3372,27800.0
2007-06-11 12:55:00,67.47,67.47,67.37,67.41,19700.0,25.3409,25.3409,25.3034,25.3184,19700.0
2007-06-11 13:00:00,67.4,67.43,67.39,67.4,25500.0,25.3147,25.3259,25.3109,25.3147,25500.0
2007-06-11 13:05:00,67.39,67.48,67.34,67.44,42300.0,25.3109,25.3447,25.2921,25.3297,42300.0
2007-06-11 13:10:00,67.46,67.48,67.39,67.39,13700.0,25.3372,25.3447,25.3109,25.3109,13700.0
2007-06-11 13:15:00,67.39,67.43,67.35,67.37,30200.0,25.3109,25.3259,25.2959,25.3034,30200.0
2007-06-11 13:20:00,67.37,67.48,67.36,67.47,38600.0,25.3034,25.3447,25.2996,25.3409,38600.0
2007-06-11 13:25:00,67.47,67.47,67.34,67.35,31300.0,25.3409,25.3409,25.2921,25.2959,31300.0
2007-06-11 13:30:00,67.35,67.41,67.34,67.34,21300.0,25.2959,25.3184,25.2921,25.2921,21300.0
2007-06-11 13:35:00,67.36,67.4,67.35,67.37,19800.0,25.2996,25.3147,25.2959,25.3034,19800.0
2007-06-11 13:40:00,67.38,67.43,67.34,67.39,35300.0,25.3071,25.3259,25.2921,25.3109,35300.0
2007-06-11 13:45:00,67.42,67.43,67.34,67.37,43500.0,25.3222,25.3259,25.2921,25.3034,43500.0
2007-06-11 13:50:00,67.38,67.43,67.36,67.38,41200.0,25.3071,25.3259,25.2996,25.3071,41200.0
2007-06-11 13:55:00,67.39,67.41,67.34,67.37,46000.0,25.3109,25.3184,25.2921,25.3034,46000.0
2007-06-11 14:00:00,67.37,67.42,67.36,67.38,20400.0,25.3034,25.3222,25.2996,25.3071,20400.0
2007-06-11 14:05:00,67.37,67.46,67.35,67.44,30100.0,25.3034,25.3372,25.2959,25.3297,30100.0
2007-06-11 14:10:00,67.44,67.47,67.34,67.35,25800.0,25.3297,25.3409,25.2921,25.2959,25800.0
2007-06-11 14:15:00,67.36,67.43,67.36,67.42,77100.0,25.2996,25.3259,25.2996,25.3222,77100.0
2007-06-11 14:20:00,67.42,67.46,67.4,67.43,19700.0,25.3222,25.3372,25.3147,25.3259,19700.0
2007-06-11 14:25:00,67.45,67.46,67.36,67.46,59400.0,25.3334,25.3372,25.2996,25.3372,59400.0
2007-06-11 14:30:00,67.46,67.46,67.38,67.38,70400.0,25.3372,25.3372,25.3071,25.3071,70400.0
2007-06-11 14:35:00,67.38,67.43,67.36,67.42,21500.0,25.3071,25.3259,25.2996,25.3222,21500.0
2007-06-11 14:40:00,67.41,67.42,67.36,67.39,14000.0,25.3184,25.3222,25.2996,25.3109,14000.0
2007-06-11 14:45:00,67.39,67.42,67.37,67.37,15900.0,25.3109,25.3222,25.3034,25.3034,15900.0
2007-06-11 14:50:00,67.37,67.42,67.35,67.36,24100.0,25.3034,25.3222,25.2959,25.2996,24100.0
2007-06-11 14:55:00,67.36,67.41,67.36,67.38,30200.0,25.2996,25.3184,25.2996,25.3071,30200.0
2007-06-11 15:00:00,67.39,67.39,67.34,67.36,14500.0,25.3109,25.3109,25.2921,25.2996,14500.0
2007-06-11 15:05:00,67.35,67.43,67.31,67.36,41900.0,25.2959,25.3259,25.2809,25.2996,41900.0
2007-06-11 15:10:00,67.35,67.4,67.32,67.35,24600.0,25.2959,25.3147,25.2846,25.2959,24600.0
2007-06-11 15:15:00,67.35,67.41,67.35,67.4,18300.0,25.2959,25.3184,25.2959,25.3147,18300.0
2007-06-11 15:20:00,67.4,67.41,67.34,67.36,17900.0,25.3147,25.3184,25.2921,25.2996,17900.0
2007-06-11 15:25:00,67.37,67.38,67.34,67.38,20100.0,25.3034,25.3071,25.2921,25.3071,20100.0
2007-06-11 15:30:00,67.38,67.4,67.36,67.38,47100.0,25.3071,25.3147,25.2996,25.3071,47100.0
2007-06-11 15:35:00,67.38,67.39,67.35,67.36,49500.0,25.3071,25.3109,25.2959,25.2996,49500.0
2007-06-11 15:40:00,67.36,67.41,67.32,67.33,37800.0,25.2996,25.3184,25.2846,25.2884,37800.0
2007-06-11 15:45:00,67.32,67.35,67.28,67.29,21100.0,25.2846,25.2959,25.2696,25.2733,21100.0
2007-06-11 15:50:00,67.3,67.31,67.22,67.25,59300.0,25.2771,25.2809,25.2471,25.2583,59300.0
2007-06-11 15:55:00,67.26,67.26,67.21,67.21,50600.0,25.2621,25.2621,25.2433,25.2433,50600.0
2007-06-12 09:30:00,67.92,67.95,67.74,67.78,301700.0,25.51,25.5212,25.4424,25.4574,301700.0
2007-06-12 09:35:00,67.76,67.83,67.7,67.81,187200.0,25.4499,25.4762,25.4273,25.4686,187200.0
2007-06-12 09:40:00,67.81,67.81,67.72,67.81,113600.0,25.4686,25.4686,25.4348,25.4686,113600.0
2007-06-12 09:45:00,67.8,67.86,67.74,67.75,104600.0,25.4649,25.4874,25.4424,25.4461,104600.0
2007-06-12 09:50:00,67.73,67.73,67.64,67.68,66400.0,25.4386,25.4386,25.4048,25.4198,66400.0
2007-06-12 09:55:00,67.68,67.71,67.62,67.65,57000.0,25.4198,25.4311,25.3973,25.4086,57000.0
2007-06-12 10:00:00,67.66,67.7,67.61,67.65,99800.0,25.4123,25.4273,25.3935,25.4086,99800.0
2007-06-12 10:05:00,67.65,67.73,67.61,67.64,73600.0,25.4086,25.4386,25.3935,25.4048,73600.0
2007-06-12 10:10:00,67.64,67.67,67.56,67.62,99400.0,25.4048,25.4161,25.3748,25.3973,99400.0
2007-06-12 10:15:00,67.62,67.63,67.4,67.44,100400.0,25.3973,25.401,25.3147,25.3297,100400.0
2007-06-12 10:20:00,67.44,67.48,67.34,67.35,77400.0,25.3297,25.3447,25.2921,25.2959,77400.0
2007-06-12 10:25:00,67.35,67.45,67.33,67.41,80800.0,25.2959,25.3334,25.2884,25.3184,80800.0
2007-06-12 10:30:00,67.41,67.48,67.4,67.48,76600.0,25.3184,25.3447,25.3147,25.3447,76600.0
2007-06-12 10:35:00,67.47,67.5,67.41,67.49,50300.0,25.3409,25.3522,25.3184,25.3485,50300.0
2007-06-12 10:40:00,67.49,67.55,67.44,67.45,71500.0,25.3485,25.371,25.3297,25.3334,71500.0
2007-06-12 10:45:00,67.44,67.5,67.44,67.48,47400.0,25.3297,25.3522,25.3297,25.3447,47400.0
2007-06-12 10:50:00,67.48,67.51,67.44,67.46,63300.0,25.3447,25.356,25.3297,25.3372,63300.0
2007-06-12 10:55:00,67.46,67.46,67.35,67.35,95300.0,25.3372,25.3372,25.2959,25.2959,95300.0
2007-06-12 11:00:00,67.33,67.36,67.28,67.29,37100.0,25.2884,25.2996,25.2696,25.2733,37100.0
2007-06-12 11:05:00,67.28,67.36,67.28,67.34,60600.0,25.2696,25.2996,25.2696,25.2921,60600.0
2007-06-12 11:10:00,67.34,67.41,67.34,67.39,38800.0,25.2921,25.3184,25.2921,25.3109,38800.0
2007-06-12 11:15:00,67.37,67.41,67.33,67.37,50500.0,25.3034,25.3184,25.2884,25.3034,50500.0
2007-06-12 11:20:00,67.37,67.47,67.34,67.47,94200.0,25.3034,25.3409,25.2921,25.3409,94200.0
2007-06-12 11:25:00,67.47,67.5,67.42,67.44,38000.0,25.3409,25.3522,25.3222,25.3297,38000.0
2007-06-12 11:30:00,67.45,67.46,67.35,67.35,21800.0,25.3334,25.3372,25.2959,25.2959,21800.0
2007-06-12 11:35:00,67.34,67.39,67.32,67.37,27000.0,25.2921,25.3109,25.2846,25.3034,27000.0
2007-06-12 11:40:00,67.38,67.5,67.38,67.5,29500.0,25.3071,25.3522,25.3071,25.3522,29500.0
2007-06-12 11:45:00,67.51,67.59,67.49,67.53,49400.0,25.356,25.386,25.3485,25.3635,49400.0
2007-06-12 11:50:00,67.51,67.52,67.43,67.51,21600.0,25.356,25.3597,25.3259,25.356,21600.0
2007-06-12 11:55:00,67.5,67.55,67.44,67.47,25400.0,25.3522,25.371,25.3297,25.3409,25400.0
2007-06-12 12:00:00,67.46,67.55,67.45,67.47,24300.0,25.3372,25.371,25.3334,25.3409,24300.0
2007-06-12 12:05:00,67.47,67.48,67.4,67.4,9600.0,25.3409,25.3447,25.3147,25.3147,9600.0
2007-06-12 12:10:00,67.4,67.43,67.29,67.3,44200.0,25.3147,25.3259,25.2733,25.2771,44200.0
2007-06-12 12:15:00,67.31,67.34,67.27,67.29,41300.0,25.2809,25.2921,25.2658,25.2733,41300.0
2007-06-12 12:20:00,67.3,67.35,67.26,67.35,24500.0,25.2771,25.2959,25.2621,25.2959,24500.0
2007-06-12 12:25:00,67.35,67.41,67.27,67.28,33500.0,25.2959,25.3184,25.2658,25.2696,33500.0
2007-06-12 12:30:00,67.26,67.27,67.22,67.25,17600.0,25.2621,25.2658,25.2471,25.2583,17600.0
2007-06-12 12:35:00,67.24,67.3,67.22,67.29,16600.0,25.2546,25.2771,25.2471,25.2733,16600.0
2007-06-12 12:40:00,67.28,67.36,67.28,67.36,24400.0,25.2696,25.2996,25.2696,25.2996,24400.0
2007-06-12 12:45:00,67.34,67.36,67.33,67.34,8200.0,25.2921,25.2996,25.2884,25.2921,8200.0
2007-06-12 12:50:00,67.34,67.35,67.24,67.24,16700.0,25.2921,25.2959,25.2546,25.2546,16700.0
2007-06-12 12:55:00,67.24,67.29,67.21,67.24,20200.0,25.2546,25.2733,25.2433,25.2546,20200.0
2007-06-12 13:00:00,67.25,67.28,67.18,67.26,15600.0,25.2583,25.2696,25.232,25.2621,15600.0
2007-06-12 13:05:00,67.26,67.28,67.18,67.21,19800.0,25.2621,25.2696,25.232,25.2433,19800.0
2007-06-12 13:10:00,67.21,67.27,67.19,67.24,26800.0,25.2433,25.2658,25.2358,25.2546,26800.0
2007-06-12 13:15:00,67.24,67.39,67.24,67.38,30400.0,25.2546,25.3109,25.2546,25.3071,30400.0
2007-06-12 13:20:00,67.42,67.48,67.35,67.36,27600.0,25.3222,25.3447,25.2959,25.2996,27600.0
2007-06-12 13:25:00,67.36,67.38,67.3,67.38,23700.0,25.2996,25.3071,25.2771,25.3071,23700.0
2007-06-12 13:30:00,67.39,67.43,67.35,67.41,19100.0,25.3109,25.3259,25.2959,25.3184,19100.0
2007-06-12 13:35:00,67.43,67.47,67.38,67.47,31800.0,25.3259,25.3409,25.3071,25.3409,31800.0
2007-06-12 13:40:00,67.48,67.49,67.4,67.45,19500.0,25.3447,25.3485,25.3147,25.3334,19500.0
2007-06-12 13:45:00,67.48,67.63,67.47,67.58,65900.0,25.3447,25.401,25.3409,25.3823,65900.0
2007-06-12 13:50:00,67.58,67.58,67.53,67.53,12500.0,25.3823,25.3823,25.3635,25.3635,12500.0
2007-06-12 13:55:00,67.54,67.62,67.54,67.62,18900.0,25.3672,25.3973,25.3672,25.3973,18900.0
2007-06-12 14:00:00,67.61,67.69,67.6,67.64,28700.0,25.3935,25.4236,25.3898,25.4048,28700.0
2007-06-12 14:05:00,67.65,67.69,67.55,67.55,40200.0,25.4086,25.4236,25.371,25.371,40200.0
2007-06-12 14:10:00,67.56,67.64,67.54,67.58,29500.0,25.3748,25.4048,25.3672,25.3823,29500.0
2007-06-12 14:15:00,67.59,67.59,67.51,67.52,22400.0,25.386,25.386,25.356,25.3597,22400.0
2007-06-12 14:20:00,67.53,67.54,67.42,67.49,21400.0,25.3635,25.3672,25.3222,25.3485,21400.0
2007-06-12 14:25:00,67.49,67.52,67.43,67.44,17500.0,25.3485,25.3597,25.3259,25.3297,17500.0
2007-06-12 14:30:00,67.45,67.5,67.43,67.45,20900.0,25.3334,25.3522,25.3259,25.3334,20900.0
2007-06-12 14:35:00,67.46,67.47,67.29,67.3,35700.0,25.3372,25.3409,25.2733,25.2771,35700.0
2007-06-12 14:40:00,67.3,67.33,67.22,67.32,46800.0,25.2771,25.2884,25.2471,25.2846,46800.0
2007-06-12 14:45:00,67.32,67.32,67.13,67.17,61500.0,25.2846,25.2846,25.2132,25.2283,61500.0
2007-06-12 14:50:00,67.17,67.41,67.17,67.4,37900.0,25.2283,25.3184,25.2283,25.3147,37900.0
2007-06-12 14:55:00,67.42,67.43,67.35,67.41,41200.0,25.3222,25.3259,25.2959,25.3184,41200.0
2007-06-12 15:00:00,67.41,67.42,67.3,67.3,58900.0,25.3184,25.3222,25.2771,25.2771,58900.0
2007-06-12 15:05:00,67.29,67.29,67.06,67.12,43200.0,25.2733,25.2733,25.187,25.2095,43200.0
2007-06-12 15:10:00,67.11,67.17,67.02,67.07,55900.0,25.2057,25.2283,25.1719,25.1907,55900.0
2007-06-12 15:15:00,67.04,67.08,67.01,67.04,47000.0,25.1794,25.1945,25.1682,25.1794,47000.0
2007-06-12 15:20:00,67.04,67.17,67.04,67.13,50100.0,25.1794,25.2283,25.1794,25.2132,50100.0
2007-06-12 15:25:00,67.13,67.14,67.04,67.08,59500.0,25.2132,25.217,25.1794,25.1945,59500.0
2007-06-12 15:30:00,67.08,67.14,67.02,67.04,56600.0,25.1945,25.217,25.1719,25.1794,56600.0
2007-06-12 15:35:00,67.05,67.1,66.99,67.01,36900.0,25.1832,25.202,25.1607,25.1682,36900.0
2007-06-12 15:40:00,67.02,67.05,66.91,66.91,38100.0,25.1719,25.1832,25.1306,25.1306,38100.0
2007-06-12 15:45:00,66.9,66.94,66.87,66.91,79000.0,25.1269,25.1419,25.1156,25.1306,79000.0
2007-06-12 15:50:00,66.92,66.97,66.9,66.94,73900.0,25.1344,25.1532,25.1269,25.1419,73900.0
2007-06-12 15:55:00,66.92,66.97,66.9,66.95,59900.0,25.1344,25.1532,25.1269,25.1456,59900.0
2007-06-13 09:30:00,67.8,67.85,67.78,67.84,101900.0,25.4649,25.4837,25.4574,25.4799,101900.0
2007-06-13 09:35:00,67.82,67.9,67.81,67.86,51400.0,25.4724,25.5025,25.4686,25.4874,51400.0
2007-06-13 09:40:00,67.86,67.88,67.75,67.75,47300.0,25.4874,25.4949,25.4461,25.4461,47300.0
2007-06-13 09:45:00,67.74,67.82,67.73,67.79,35200.0,25.4424,25.4724,25.4386,25.4611,35200.0
2007-06-13 09:50:00,67.79,67.79,67.68,67.74,59000.0,25.4611,25.4611,25.4198,25.4424,59000.0
2007-06-13 09:55:00,67.74,67.77,67.72,67.75,27800.0,25.4424,25.4536,25.4348,25.4461,27800.0
2007-06-13 10:00:00,67.76,67.77,67.66,67.7,66700.0,25.4499,25.4536,25.4123,25.4273,66700.0
2007-06-13 10:05:00,67.68,67.71,67.64,67.66,43500.0,25.4198,25.4311,25.4048,25.4123,43500.0
2007-06-13 10:10:00,67.66,67.7,67.63,67.65,22600.0,25.4123,25.4273,25.401,25.4086,22600.0
2007-06-13 10:15:00,67.65,67.74,67.62,67.74,31700.0,25.4086,25.4424,25.3973,25.4424,31700.0
2007-06-13 10:20:00,67.75,67.85,67.75,67.83,43300.0,25.4461,25.4837,25.4461,25.4762,43300.0
2007-06-13 10:25:00,67.83,67.95,67.83,67.95,58700.0,25.4762,25.5212,25.4762,25.5212,58700.0
2007-06-13 10:30:00,67.94,68.11,67.94,68.06,154900.0,25.5175,25.5813,25.5175,25.5625,154900.0
2007-06-13 10:35:00,68.06,68.12,67.99,68.03,52800.0,25.5625,25.5851,25.5363,25.5513,52800.0
2007-06-13 10:40:00,68.04,68.07,68.02,68.07,28200.0,25.555,25.5663,25.5475,25.5663,28200.0
2007-06-13 10:45:00,68.07,68.15,68.06,68.13,55700.0,25.5663,25.5963,25.5625,25.5888,55700.0
2007-06-13 10:50:00,68.13,68.18,68.1,68.1,59800.0,25.5888,25.6076,25.5776,25.5776,59800.0
2007-06-13 10:55:00,68.11,68.21,68.11,68.16,67200.0,25.5813,25.6189,25.5813,25.6001,67200.0
2007-06-13 11:00:00,68.16,68.16,68.05,68.11,42300.0,25.6001,25.6001,25.5588,25.5813,42300.0
2007-06-13 11:05:00,68.12,68.16,68.04,68.06,66200.0,25.5851,25.6001,25.555,25.5625,66200.0
2007-06-13 11:10:00,68.04,68.04,67.98,68.0,60900.0,25.555,25.555,25.5325,25.54,60900.0
2007-06-13 11:15:00,68.0,68.12,67.91,68.09,38600.0,25.54,25.5851,25.5062,25.5738,38600.0
2007-06-13 11:20:00,68.09,68.09,67.97,68.0,79200.0,25.5738,25.5738,25.5287,25.54,79200.0
2007-06-13 11:25:00,68.0,68.0,67.95,67.95,15100.0,25.54,25.54,25.5212,25.5212,15100.0
2007-06-13 11:30:00,67.95,67.97,67.86,67.88,56300.0,25.5212,25.5287,25.4874,25.4949,56300.0
2007-06-13 11:35:00,67.89,67.96,67.82,67.95,45300.0,25.4987,25.525,25.4724,25.5212,45300.0
2007-06-13 11:40:00,67.94,68.02,67.94,67.99,32600.0,25.5175,25.5475,25.5175,25.5363,32600.0
2007-06-13 11:45:00,67.97,68.11,67.97,68.07,19000.0,25.5287,25.5813,25.5287,25.5663,19000.0
2007-06-13 11:50:00,68.06,68.07,67.99,68.01,9900.0,25.5625,25.5663,25.5363,25.5438,9900.0
2007-06-13 11:55:00,68.0,68.03,67.95,68.02,19200.0,25.54,25.5513,25.5212,25.5475,19200.0
2007-06-13 12:00:00,68.01,68.06,67.95,68.06,30600.0,25.5438,25.5625,25.5212,25.5625,30600.0
2007-06-13 12:05:00,68.06,68.07,67.91,67.97,33600.0,25.5625,25.5663,25.5062,25.5287,33600.0
2007-06-13 12:10:00,67.97,67.98,67.93,67.97,13700.0,25.5287,25.5325,25.5137,25.5287,13700.0
2007-06-13 12:15:00,67.97,68.04,67.97,68.01,8800.0,25.5287,25.555,25.5287,25.5438,8800.0
2007-06-13 12:20:00,68.0,68.04,68.0,68.04,14700.0,25.54,25.555,25.54,25.555,14700.0
2007-06-13 12:25:00,68.04,68.05,67.99,68.0,13300.0,25.555,25.5588,25.5363,25.54,13300.0
2007-06-13 12:30:00,67.99,68.08,67.98,68.07,23300.0,25.5363,25.5701,25.5325,25.5663,23300.0
2007-06-13 12:35:00,68.08,68.16,68.08,68.14,17600.0,25.5701,25.6001,25.5701,25.5926,17600.0
2007-06-13 12:40:00,68.14,68.16,68.05,68.05,25900.0,25.5926,25.6001,25.5588,25.5588,25900.0
2007-06-13 12:45:00,68.05,68.11,68.02,68.03,34700.0,25.5588,25.5813,25.5475,25.5513,34700.0
2007-06-13 12:50:00,68.05,68.07,68.0,68.06,25000.0,25.5588,25.5663,25.54,25.5625,25000.0
2007-06-13 12:55:00,68.06,68.06,67.96,67.96,10300.0,25.5625,25.5625,25.525,25.525,10300.0
2007-06-13 13:00:00,67.96,68.05,67.96,68.01,18100.0,25.525,25.5588,25.525,25.5438,18100.0
2007-06-13 13:05:00,68.01,68.04,67.94,67.95,10500.0,25.5438,25.555,25.5175,25.5212,10500.0
2007-06-13 13:10:00,67.97,68.04,67.94,67.97,19300.0,25.5287,25.555,25.5175,25.5287,19300.0
2007-06-13 13:15:00,67.96,67.97,67.86,67.92,32400.0,25.525,25.5287,25.4874,25.51,32400.0
2007-06-13 13:20:00,67.91,67.96,67.88,67.92,23900.0,25.5062,25.525,25.4949,25.51,23900.0
2007-06-13 13:25:00,67.91,67.93,67.85,67.89,34700.0,25.5062,25.5137,25.4837,25.4987,34700.0
2007-06-13 13:30:00,67.89,67.93,67.85,67.9,25400.0,25.4987,25.5137,25.4837,25.5025,25400.0
2007-06-13 13:35:00,67.9,67.99,67.9,67.98,13900.0,25.5025,25.5363,25.5025,25.5325,13900.0
2007-06-13 13:40:00,67.98,68.0,67.87,67.9,38000.0,25.5325,25.54,25.4912,25.5025,38000.0
2007-06-13 13:45:00,67.9,67.99,67.88,67.99,19700.0,25.5025,25.5363,25.4949,25.5363,19700.0
2007-06-13 13:50:00,67.98,67.98,67.9,67.92,21500.0,25.5325,25.5325,25.5025,25.51,21500.0
2007-06-13 13:55:00,67.91,67.97,67.9,67.94,13500.0,25.5062,25.5287,25.5025,25.5175,13500.0
2007-06-13 14:00:00,67.94,68.12,67.93,68.02,58600.0,25.5175,25.5851,25.5137,25.5475,58600.0
2007-06-13 14:05:00,68.0,68.05,67.98,68.03,34900.0,25.54,25.5588,25.5325,25.5513,34900.0
2007-06-13 14:10:00,68.02,68.15,68.0,68.09,42800.0,25.5475,25.5963,25.54,25.5738,42800.0
2007-06-13 14:15:00,68.09,68.15,68.07,68.1,33400.0,25.5738,25.5963,25.5663,25.5776,33400.0
2007-06-13 14:20:00,68.09,68.15,68.08,68.13,32400.0,25.5738,25.5963,25.5701,25.5888,32400.0
2007-06-13 14:25:00,68.13,68.18,68.09,68.16,27900.0,25.5888,25.6076,25.5738,25.6001,27900.0
2007-06-13 14:30:00,68.14,68.15,68.07,68.09,28200.0,25.5926,25.5963,25.5663,25.5738,28200.0
2007-06-13 14:35:00,68.11,68.15,68.08,68.14,22600.0,25.5813,25.5963,25.5701,25.5926,22600.0
2007-06-13 14:40:00,68.14,68.19,68.07,68.13,42900.0,25.5926,25.6114,25.5663,25.5888,42900.0
2007-06-13 14:45:00,68.14,68.2,68.14,68.16,33500.0,25.5926,25.6151,25.5926,25.6001,33500.0
2007-06-13 14:50:00,68.16,68.2,68.14,68.15,38400.0,25.6001,25.6151,25.5926,25.5963,38400.0
2007-06-13 14:55:00,68.15,68.24,68.15,68.24,36700.0,25.5963,25.6302,25.5963,25.6302,36700.0
2007-06-13 15:00:00,68.24,68.26,68.17,68.17,345000.0,25.6302,25.6377,25.6039,25.6039,345000.0
2007-06-13 15:05:00,68.17,68.2,68.15,68.18,49200.0,25.6039,25.6151,25.5963,25.6076,49200.0
2007-06-13 15:10:00,68.18,68.2,68.16,68.18,21300.0,25.6076,25.6151,25.6001,25.6076,21300.0
2007-06-13 15:15:00,68.19,68.19,68.13,68.14,31900.0,25.6114,25.6114,25.5888,25.5926,31900.0
2007-06-13 15:20:00,68.15,68.21,68.11,68.21,37100.0,25.5963,25.6189,25.5813,25.6189,37100.0
2007-06-13 15:25:00,68.19,68.24,68.15,68.16,41400.0,25.6114,25.6302,25.5963,25.6001,41400.0
2007-06-13 15:30:00,68.15,68.2,68.12,68.18,40200.0,25.5963,25.6151,25.5851,25.6076,40200.0
2007-06-13 15:35:00,68.18,68.21,68.16,68.18,61700.0,25.6076,25.6189,25.6001,25.6076,61700.0
2007-06-13 15:40:00,68.18,68.24,68.17,68.2,110400.0,25.6076,25.6302,25.6039,25.6151,110400.0
2007-06-13 15:45:00,68.2,68.25,68.18,68.24,156100.0,25.6151,25.6339,25.6076,25.6302,156100.0
2007-06-13 15:50:00,68.24,68.32,68.16,68.27,290000.0,25.6302,25.6602,25.6001,25.6414,290000.0
2007-06-13 15:55:00,68.3,68.39,68.26,68.39,193000.0,25.6527,25.6865,25.6377,25.6865,193000.0
2007-06-14 09:30:00,68.47,68.51,68.36,68.51,94600.0,25.7165,25.7316,25.6752,25.7316,94600.0
2007-06-14 09:35:00,68.51,68.57,68.46,68.52,56300.0,25.7316,25.7541,25.7128,25.7353,56300.0
2007-06-14 09:40:00,68.51,68.62,68.5,68.62,47000.0,25.7316,25.7729,25.7278,25.7729,47000.0
2007-06-14 09:45:00,68.61,68.62,68.51,68.59,28500.0,25.7691,25.7729,25.7316,25.7616,28500.0
2007-06-14 09:50:00,68.6,68.64,68.58,68.59,46100.0,25.7654,25.7804,25.7579,25.7616,46100.0
2007-06-14 09:55:00,68.59,68.68,68.59,68.68,25100.0,25.7616,25.7954,25.7616,25.7954,25100.0
2007-06-14 10:00:00,68.68,68.73,68.65,68.71,40000.0,25.7954,25.8142,25.7841,25.8067,40000.0
2007-06-14 10:05:00,68.7,68.72,68.61,68.65,58700.0,25.8029,25.8104,25.7691,25.7841,58700.0
2007-06-14 10:10:00,68.63,68.68,68.58,68.64,38600.0,25.7766,25.7954,25.7579,25.7804,38600.0
2007-06-14 10:15:00,68.62,68.69,68.62,68.62,29100.0,25.7729,25.7992,25.7729,25.7729,29100.0
2007-06-14 10:20:00,68.61,68.71,68.6,68.68,27200.0,25.7691,25.8067,25.7654,25.7954,27200.0
2007-06-14 10:25:00,68.67,68.68,68.61,68.68,33200.0,25.7917,25.7954,25.7691,25.7954,33200.0
2007-06-14 10:30:00,68.68,68.96,68.67,68.94,139300.0,25.7954,25.9006,25.7917,25.8931,139300.0
2007-06-14 10:35:00,68.95,68.97,68.88,68.92,83800.0,25.8968,25.9043,25.8705,25.8856,83800.0
2007-06-14 10:40:00,68.91,68.95,68.9,68.91,45600.0,25.8818,25.8968,25.878,25.8818,45600.0
2007-06-14 10:45:00,68.91,68.93,68.85,68.86,36500.0,25.8818,25.8893,25.8593,25.863,36500.0
2007-06-14 10:50:00,68.86,68.86,68.81,68.83,41600.0,25.863,25.863,25.8442,25.8517,41600.0
2007-06-14 10:55:00,68.83,68.87,68.8,68.87,44100.0,25.8517,25.8668,25.8405,25.8668,44100.0
2007-06-14 11:00:00,68.87,68.94,68.83,68.87,102800.0,25.8668,25.8931,25.8517,25.8668,102800.0
2007-06-14 11:05:00,68.87,68.9,68.78,68.78,23100.0,25.8668,25.878,25.833,25.833,23100.0
2007-06-14 11:10:00,68.76,68.76,68.64,68.64,22700.0,25.8255,25.8255,25.7804,25.7804,22700.0
2007-06-14 11:15:00,68.64,68.76,68.63,68.74,19900.0,25.7804,25.8255,25.7766,25.8179,19900.0
2007-06-14 11:20:00,68.72,68.73,68.66,68.66,16300.0,25.8104,25.8142,25.7879,25.7879,16300.0
2007-06-14 11:25:00,68.66,68.82,68.66,68.82,39500.0,25.7879,25.848,25.7879,25.848,39500.0
2007-06-14 11:30:00,68.84,68.84,68.76,68.77,40700.0,25.8555,25.8555,25.8255,25.8292,40700.0
2007-06-14 11:35:00,68.76,68.8,68.75,68.76,11000.0,25.8255,25.8405,25.8217,25.8255,11000.0
2007-06-14 11:40:00,68.76,68.84,68.75,68.82,19500.0,25.8255,25.8555,25.8217,25.848,19500.0
2007-06-14 11:45:00,68.84,68.85,68.77,68.77,26000.0,25.8555,25.8593,25.8292,25.8292,26000.0
2007-06-14 11:50:00,68.76,68.83,68.7,68.76,47100.0,25.8255,25.8517,25.8029,25.8255,47100.0
2007-06-14 11:55:00,68.75,68.75,68.71,68.73,14900.0,25.8217,25.8217,25.8067,25.8142,14900.0
2007-06-14 12:00:00,68.75,68.8,68.74,68.76,23000.0,25.8217,25.8405,25.8179,25.8255,23000.0
2007-06-14 12:05:00,68.77,68.81,68.76,68.79,21300.0,25.8292,25.8442,25.8255,25.8367,21300.0
2007-06-14 12:10:00,68.8,68.85,68.79,68.81,34200.0,25.8405,25.8593,25.8367,25.8442,34200.0
2007-06-14 12:15:00,68.81,68.85,68.81,68.83,11100.0,25.8442,25.8593,25.8442,25.8517,11100.0
2007-06-14 12:20:00,68.83,68.92,68.83,68.92,43700.0,25.8517,25.8856,25.8517,25.8856,43700.0
2007-06-14 12:25:00,68.92,68.92,68.87,68.9,12300.0,25.8856,25.8856,25.8668,25.878,12300.0
2007-06-14 12:30:00,68.89,68.91,68.89,68.91,17000.0,25.8743,25.8818,25.8743,25.8818,17000.0
2007-06-14 12:35:00,68.91,68.94,68.88,68.89,21000.0,25.8818,25.8931,25.8705,25.8743,21000.0
2007-06-14 12:40:00,68.88,68.9,68.86,68.89,25200.0,25.8705,25.878,25.863,25.8743,25200.0
2007-06-14 12:45:00,68.89,68.9,68.88,68.9,18600.0,25.8743,25.878,25.8705,25.878,18600.0
2007-06-14 12:50:00,68.9,68.9,68.88,68.89,6000.0,25.878,25.878,25.8705,25.8743,6000.0
2007-06-14 12:55:00,68.9,68.9,68.89,68.9,18400.0,25.878,25.878,25.8743,25.878,18400.0
2007-06-14 13:00:00,68.89,68.93,68.89,68.93,10800.0,25.8743,25.8893,25.8743,25.8893,10800.0
2007-06-14 13:05:00,68.93,68.95,68.92,68.94,24200.0,25.8893,25.8968,25.8856,25.8931,24200.0
2007-06-14 13:10:00,68.95,68.95,68.91,68.95,7900.0,25.8968,25.8968,25.8818,25.8968,7900.0
2007-06-14 13:15:00,68.95,68.96,68.93,68.93,10600.0,25.8968,25.9006,25.8893,25.8893,10600.0
2007-06-14 13:20:00,68.93,68.95,68.9,68.9,26200.0,25.8893,25.8968,25.878,25.878,26200.0
2007-06-14 13:25:00,68.91,68.95,68.87,68.91,19200.0,25.8818,25.8968,25.8668,25.8818,19200.0
2007-06-14 13:30:00,68.93,68.93,68.88,68.9,16600.0,25.8893,25.8893,25.8705,25.878,16600.0
2007-06-14 13:35:00,68.91,68.92,68.85,68.9,21500.0,25.8818,25.8856,25.8593,25.878,21500.0
2007-06-14 13:40:00,68.89,68.89,68.87,68.87,5700.0,25.8743,25.8743,25.8668,25.8668,5700.0
2007-06-14 13:45:00,68.87,68.9,68.81,68.85,20900.0,25.8668,25.878,25.8442,25.8593,20900.0
2007-06-14 13:50:00,68.85,68.92,68.83,68.87,18500.0,25.8593,25.8856,25.8517,25.8668,18500.0
2007-06-14 13:55:00,68.86,68.88,68.79,68.86,33900.0,25.863,25.8705,25.8367,25.863,33900.0
2007-06-14 14:00:00,68.89,68.89,68.81,68.84,21800.0,25.8743,25.8743,25.8442,25.8555,21800.0
2007-06-14 14:05:00,68.85,68.92,68.8,68.83,27100.0,25.8593,25.8856,25.8405,25.8517,27100.0
2007-06-14 14:10:00,68.85,68.89,68.83,68.88,12000.0,25.8593,25.8743,25.8517,25.8705,12000.0
2007-06-14 14:15:00,68.88,68.9,68.86,68.86,20100.0,25.8705,25.878,25.863,25.863,20100.0
2007-06-14 14:20:00,68.87,68.89,68.81,68.87,15800.0,25.8668,25.8743,25.8442,25.8668,15800.0
2007-06-14 14:25:00,68.87,68.9,68.85,68.85,14000.0,25.8668,25.878,25.8593,25.8593,14000.0
2007-06-14 14:30:00,68.87,68.89,68.85,68.88,16500.0,25.8668,25.8743,25.8593,25.8705,16500.0
2007-06-14 14:35:00,68.87,68.91,68.86,68.9,28500.0,25.8668,25.8818,25.863,25.878,28500.0
2007-06-14 14:40:00,68.9,68.92,68.89,68.91,8700.0,25.878,25.8856,25.8743,25.8818,8700.0
2007-06-14 14:45:00,68.9,68.94,68.89,68.92,10200.0,25.878,25.8931,25.8743,25.8856,10200.0
2007-06-14 14:50:00,68.93,68.93,68.83,68.85,17700.0,25.8893,25.8893,25.8517,25.8593,17700.0
2007-06-14 14:55:00,68.86,68.86,68.81,68.85,36500.0,25.863,25.863,25.8442,25.8593,36500.0
2007-06-14 15:00:00,68.85,68.87,68.81,68.81,18000.0,25.8593,25.8668,25.8442,25.8442,18000.0
2007-06-14 15:05:00,68.83,68.86,68.82,68.83,20000.0,25.8517,25.863,25.848,25.8517,20000.0
2007-06-14 15:10:00,68.83,68.83,68.79,68.79,30700.0,25.8517,25.8517,25.8367,25.8367,30700.0
2007-06-14 15:15:00,68.79,68.8,68.75,68.79,38500.0,25.8367,25.8405,25.8217,25.8367,38500.0
2007-06-14 15:20:00,68.79,68.83,68.78,68.8,37300.0,25.8367,25.8517,25.833,25.8405,37300.0
2007-06-14 15:25:00,68.8,68.86,68.78,68.78,37600.0,25.8405,25.863,25.833,25.833,37600.0
2007-06-14 15:30:00,68.79,68.83,68.78,68.8,28800.0,25.8367,25.8517,25.833,25.8405,28800.0
2007-06-14 15:35:00,68.79,68.82,68.79,68.82,35000.0,25.8367,25.848,25.8367,25.848,35000.0
2007-06-14 15:40:00,68.81,68.89,68.79,68.88,74200.0,25.8442,25.8743,25.8367,25.8705,74200.0
2007-06-14 15:45:00,68.89,68.93,68.87,68.9,68100.0,25.8743,25.8893,25.8668,25.878,68100.0
2007-06-14 15:50:00,68.88,68.9,68.84,68.84,81100.0,25.8705,25.878,25.8555,25.8555,81100.0
2007-06-14 15:55:00,68.84,68.84,68.8,68.8,71000.0,25.8555,25.8555,25.8405,25.8405,71000.0
2007-06-15 09:30:00,69.77,69.79,69.64,69.7,254800.0,26.2048,26.2123,26.156,26.1785,254800.0
2007-06-15 09:35:00,69.7,69.83,69.68,69.76,111600.0,26.1785,26.2273,26.171,26.201,111600.0
2007-06-15 09:40:00,69.77,69.77,69.66,69.68,138700.0,26.2048,26.2048,26.1635,26.171,138700.0
2007-06-15 09:45:00,69.67,69.71,69.64,69.66,97200.0,26.1672,26.1823,26.156,26.1635,97200.0
2007-06-15 09:50:00,69.64,69.65,69.55,69.57,55300.0,26.156,26.1597,26.1222,26.1297,55300.0
2007-06-15 09:55:00,69.57,69.6,69.53,69.56,36800.0,26.1297,26.141,26.1147,26.1259,36800.0
2007-06-15 10:00:00,69.59,69.6,69.52,69.55,226000.0,26.1372,26.141,26.1109,26.1222,226000.0
2007-06-15 10:05:00,69.54,69.54,69.46,69.5,62800.0,26.1184,26.1184,26.0884,26.1034,62800.0
2007-06-15 10:10:00,69.51,69.51,69.45,69.46,62900.0,26.1071,26.1071,26.0846,26.0884,62900.0
2007-06-15 10:15:00,69.48,69.49,69.39,69.44,29400.0,26.0959,26.0996,26.0621,26.0809,29400.0
2007-06-15 10:20:00,69.43,69.59,69.42,69.56,117700.0,26.0771,26.1372,26.0733,26.1259,117700.0
2007-06-15 10:25:00,69.56,69.6,69.55,69.57,26900.0,26.1259,26.141,26.1222,26.1297,26900.0
2007-06-15 10:30:00,69.57,69.64,69.56,69.62,37400.0,26.1297,26.156,26.1259,26.1485,37400.0
2007-06-15 10:35:00,69.62,69.77,69.59,69.77,105400.0,26.1485,26.2048,26.1372,26.2048,105400.0
2007-06-15 10:40:00,69.76,69.77,69.7,69.71,27200.0,26.201,26.2048,26.1785,26.1823,27200.0
2007-06-15 10:45:00,69.72,69.83,69.72,69.81,62500.0,26.186,26.2273,26.186,26.2198,62500.0
2007-06-15 10:50:00,69.82,69.95,69.81,69.93,126000.0,26.2236,26.2724,26.2198,26.2649,126000.0
2007-06-15 10:55:00,69.93,69.93,69.88,69.89,37200.0,26.2649,26.2649,26.2461,26.2499,37200.0
2007-06-15 11:00:00,69.89,70.03,69.88,70.01,447900.0,26.2499,26.3025,26.2461,26.2949,447900.0
2007-06-15 11:05:00,70.03,70.05,69.93,69.96,65000.0,26.3025,26.31,26.2649,26.2762,65000.0
2007-06-15 11:10:00,69.95,69.95,69.83,69.9,71900.0,26.2724,26.2724,26.2273,26.2536,71900.0
2007-06-15 11:15:00,69.9,69.96,69.9,69.94,47300.0,26.2536,26.2762,26.2536,26.2687,47300.0
2007-06-15 11:20:00,69.93,69.94,69.86,69.87,47300.0,26.2649,26.2687,26.2386,26.2424,47300.0
2007-06-15 11:25:00,69.87,69.9,69.84,69.87,48100.0,26.2424,26.2536,26.2311,26.2424,48100.0
2007-06-15 11:30:00,69.87,69.9,69.79,69.86,35000.0,26.2424,26.2536,26.2123,26.2386,35000.0
2007-06-15 11:35:00,69.86,69.86,69.76,69.77,24600.0,26.2386,26.2386,26.201,26.2048,24600.0
2007-06-15 11:40:00,69.77,69.77,69.68,69.68,49000.0,26.2048,26.2048,26.171,26.171,49000.0
2007-06-15 11:45:00,69.7,69.76,69.66,69.75,59500.0,26.1785,26.201,26.1635,26.1973,59500.0
2007-06-15 11:50:00,69.75,69.75,69.65,69.66,49200.0,26.1973,26.1973,26.1597,26.1635,49200.0
2007-06-15 11:55:00,69.66,69.7,69.6,69.61,47100.0,26.1635,26.1785,26.141,26.1447,47100.0
2007-06-15 12:00:00,69.61,69.69,69.6,69.65,54900.0,26.1447,26.1748,26.141,26.1597,54900.0
2007-06-15 12:05:00,69.66,69.78,69.66,69.73,58300.0,26.1635,26.2086,26.1635,26.1898,58300.0
2007-06-15 12:10:00,69.72,69.73,69.64,69.67,35800.0,26.186,26.1898,26.156,26.1672,35800.0
2007-06-15 12:15:00,69.68,69.68,69.63,69.63,18300.0,26.171,26.171,26.1522,26.1522,18300.0
2007-06-15 12:20:00,69.63,69.73,69.61,69.72,29700.0,26.1522,26.1898,26.1447,26.186,29700.0
2007-06-15 12:25:00,69.72,69.73,69.65,69.65,9500.0,26.186,26.1898,26.1597,26.1597,9500.0
2007-06-15 12:30:00,69.66,69.7,69.64,69.7,14200.0,26.1635,26.1785,26.156,26.1785,14200.0
2007-06-15 12:35:00,69.7,69.72,69.68,69.71,9300.0,26.1785,26.186,26.171,26.1823,9300.0
2007-06-15 12:40:00,69.7,69.76,69.7,69.74,11300.0,26.1785,26.201,26.1785,26.1935,11300.0
2007-06-15 12:45:00,69.74,69.75,69.69,69.7,15200.0,26.1935,26.1973,26.1748,26.1785,15200.0
2007-06-15 12:50:00,69.69,69.7,69.6,69.62,13100.0,26.1748,26.1785,26.141,26.1485,13100.0
2007-06-15 12:55:00,69.6,69.64,69.6,69.61,8700.0,26.141,26.156,26.141,26.1447,8700.0
2007-06-15 13:00:00,69.62,69.64,69.56,69.57,21700.0,26.1485,26.156,26.1259,26.1297,21700.0
2007-06-15 13:05:00,69.57,69.71,69.56,69.65,38100.0,26.1297,26.1823,26.1259,26.1597,38100.0
2007-06-15 13:10:00,69.63,69.67,69.6,69.67,14600.0,26.1522,26.1672,26.141,26.1672,14600.0
2007-06-15 13:15:00,69.66,69.66,69.65,69.66,2800.0,26.1635,26.1635,26.1597,26.1635,2800.0
2007-06-15 13:20:00,69.65,69.69,69.64,69.67,24000.0,26.1597,26.1748,26.156,26.1672,24000.0
2007-06-15 13:25:00,69.66,69.68,69.64,69.64,11400.0,26.1635,26.171,26.156,26.156,11400.0
2007-06-15 13:30:00,69.64,69.66,69.61,69.64,29400.0,26.156,26.1635,26.1447,26.156,29400.0
2007-06-15 13:35:00,69.64,69.7,69.64,69.69,15700.0,26.156,26.1785,26.156,26.1748,15700.0
2007-06-15 13:40:00,69.69,69.69,69.68,69.69,7000.0,26.1748,26.1748,26.171,26.1748,7000.0
2007-06-15 13:45:00,69.69,69.71,69.67,69.68,28700.0,26.1748,26.1823,26.1672,26.171,28700.0
2007-06-15 13:50:00,69.67,69.7,69.64,69.64,35800.0,26.1672,26.1785,26.156,26.156,35800.0
2007-06-15 13:55:00,69.63,69.65,69.58,69.6,67800.0,26.1522,26.1597,26.1334,26.141,67800.0
2007-06-15 14:00:00,69.6,69.6,69.5,69.53,54500.0,26.141,26.141,26.1034,26.1147,54500.0
2007-06-15 14:05:00,69.53,69.57,69.48,69.48,50400.0,26.1147,26.1297,26.0959,26.0959,50400.0
2007-06-15 14:10:00,69.49,69.53,69.47,69.53,28000.0,26.0996,26.1147,26.0921,26.1147,28000.0
2007-06-15 14:15:00,69.53,69.53,69.42,69.44,37000.0,26.1147,26.1147,26.0733,26.0809,37000.0
2007-06-15 14:20:00,69.44,69.46,69.39,69.4,27600.0,26.0809,26.0884,26.0621,26.0658,27600.0
2007-06-15 14:25:00,69.39,69.41,69.38,69.41,27200.0,26.0621,26.0696,26.0583,26.0696,27200.0
2007-06-15 14:30:00,69.41,69.42,69.38,69.4,22200.0,26.0696,26.0733,26.0583,26.0658,22200.0
2007-06-15 14:35:00,69.4,69.44,69.4,69.42,21000.0,26.0658,26.0809,26.0658,26.0733,21000.0
2007-06-15 14:40:00,69.43,69.44,69.41,69.41,48500.0,26.0771,26.0809,26.0696,26.0696,48500.0
2007-06-15 14:45:00,69.39,69.49,69.39,69.45,42000.0,26.0621,26.0996,26.0621,26.0846,42000.0
2007-06-15 14:50:00,69.46,69.46,69.4,69.43,55200.0,26.0884,26.0884,26.0658,26.0771,55200.0
2007-06-15 14:55:00,69.43,69.46,69.39,69.41,65100.0,26.0771,26.0884,26.0621,26.0696,65100.0
2007-06-15 15:00:00,69.41,69.48,69.41,69.46,31300.0,26.0696,26.0959,26.0696,26.0884,31300.0
2007-06-15 15:05:00,69.45,69.46,69.37,69.41,82000.0,26.0846,26.0884,26.0546,26.0696,82000.0
2007-06-15 15:10:00,69.41,69.42,69.35,69.41,123000.0,26.0696,26.0733,26.0471,26.0696,123000.0
2007-06-15 15:15:00,69.42,69.44,69.34,69.36,111200.0,26.0733,26.0809,26.0433,26.0508,111200.0
2007-06-15 15:20:00,69.36,69.39,69.31,69.34,106500.0,26.0508,26.0621,26.032,26.0433,106500.0
2007-06-15 15:25:00,69.35,69.41,69.33,69.38,148000.0,26.0471,26.0696,26.0395,26.0583,148000.0
2007-06-15 15:30:00,69.37,69.37,69.29,69.3,103200.0,26.0546,26.0546,26.0245,26.0283,103200.0
2007-06-15 15:35:00,69.29,69.34,69.18,69.32,150500.0,26.0245,26.0433,25.9832,26.0358,150500.0
2007-06-15 15:40:00,69.31,69.32,69.19,69.26,248300.0,26.032,26.0358,25.987,26.0133,248300.0
2007-06-15 15:45:00,69.26,69.33,69.25,69.31,136600.0,26.0133,26.0395,26.0095,26.032,136600.0
2007-06-15 15:50:00,69.3,69.33,69.24,69.25,207300.0,26.0283,26.0395,26.0057,26.0095,207300.0
2007-06-15 15:55:00,69.25,69.33,69.21,69.3,235100.0,26.0095,26.0395,25.9945,26.0283,235100.0
2007-06-18 09:30:00,69.59,69.65,69.59,69.6,133300.0,26.1372,26.1597,26.1372,26.141,133300.0
2007-06-18 09:35:00,69.6,69.67,69.58,69.58,108100.0,26.141,26.1672,26.1334,26.1334,108100.0
2007-06-18 09:40:00,69.58,69.6,69.54,69.57,60700.0,26.1334,26.141,26.1184,26.1297,60700.0
2007-06-18 09:45:00,69.57,69.57,69.45,69.51,75000.0,26.1297,26.1297,26.0846,26.1071,75000.0
2007-06-18 09:50:00,69.52,69.55,69.47,69.54,37300.0,26.1109,26.1222,26.0921,26.1184,37300.0
2007-06-18 09:55:00,69.55,69.55,69.51,69.54,55100.0,26.1222,26.1222,26.1071,26.1184,55100.0
2007-06-18 10:00:00,69.54,69.54,69.36,69.4,97900.0,26.1184,26.1184,26.0508,26.0658,97900.0
2007-06-18 10:05:00,69.4,69.4,69.32,69.39,66500.0,26.0658,26.0658,26.0358,26.0621,66500.0
2007-06-18 10:10:00,69.39,69.4,69.36,69.38,44500.0,26.0621,26.0658,26.0508,26.0583,44500.0
2007-06-18 10:15:00,69.38,69.39,69.3,69.3,75800.0,26.0583,26.0621,26.0283,26.0283,75800.0
2007-06-18 10:20:00,69.31,69.35,69.24,69.32,48900.0,26.032,26.0471,26.0057,26.0358,48900.0
2007-06-18 10:25:00,69.33,69.41,69.32,69.35,112400.0,26.0395,26.0696,26.0358,26.0471,112400.0
2007-06-18 10:30:00,69.36,69.36,69.31,69.32,23100.0,26.0508,26.0508,26.032,26.0358,23100.0
2007-06-18 10:35:00,69.35,69.35,69.27,69.31,46800.0,26.0471,26.0471,26.017,26.032,46800.0
2007-06-18 10:40:00,69.31,69.35,69.26,69.3,110400.0,26.032,26.0471,26.0133,26.0283,110400.0
2007-06-18 10:45:00,69.29,69.35,69.29,69.31,51100.0,26.0245,26.0471,26.0245,26.032,51100.0
2007-06-18 10:50:00,69.32,69.37,69.28,69.37,61300.0,26.0358,26.0546,26.0208,26.0546,61300.0
2007-06-18 10:55:00,69.37,69.41,69.35,69.4,47200.0,26.0546,26.0696,26.0471,26.0658,47200.0
2007-06-18 11:00:00,69.4,69.42,69.3,69.34,54200.0,26.0658,26.0733,26.0283,26.0433,54200.0
2007-06-18 11:05:00,69.34,69.38,69.29,69.36,59900.0,26.0433,26.0583,26.0245,26.0508,59900.0
2007-06-18 11:10:00,69.36,69.39,69.32,69.38,44000.0,26.0508,26.0621,26.0358,26.0583,44000.0
2007-06-18 11:15:00,69.39,69.4,69.34,69.37,45100.0,26.0621,26.0658,26.0433,26.0546,45100.0
2007-06-18 11:20:00,69.37,69.46,69.36,69.42,61100.0,26.0546,26.0884,26.0508,26.0733,61100.0
2007-06-18 11:25:00,69.41,69.45,69.36,69.39,72300.0,26.0696,26.0846,26.0508,26.0621,72300.0
2007-06-18 11:30:00,69.39,69.44,69.38,69.44,25800.0,26.0621,26.0809,26.0583,26.0809,25800.0
2007-06-18 11:35:00,69.44,69.45,69.42,69.43,28200.0,26.0809,26.0846,26.0733,26.0771,28200.0
2007-06-18 11:40:00,69.43,69.44,69.4,69.41,19200.0,26.0771,26.0809,26.0658,26.0696,19200.0
2007-06-18 11:45:00,69.42,69.42,69.39,69.41,28100.0,26.0733,26.0733,26.0621,26.0696,28100.0
2007-06-18 11:50:00,69.4,69.4,69.36,69.39,10200.0,26.0658,26.0658,26.0508,26.0621,10200.0
2007-06-18 11:55:00,69.4,69.45,69.39,69.4,18400.0,26.0658,26.0846,26.0621,26.0658,18400.0
2007-06-18 12:00:00,69.4,69.4,69.36,69.36,11100.0,26.0658,26.0658,26.0508,26.0508,11100.0
2007-06-18 12:05:00,69.35,69.35,69.28,69.29,15300.0,26.0471,26.0471,26.0208,26.0245,15300.0
2007-06-18 12:10:00,69.29,69.34,69.29,69.33,19200.0,26.0245,26.0433,26.0245,26.0395,19200.0
2007-06-18 12:15:00,69.33,69.37,69.27,69.27,24800.0,26.0395,26.0546,26.017,26.017,24800.0
2007-06-18 12:20:00,69.28,69.33,69.24,69.26,53000.0,26.0208,26.0395,26.0057,26.0133,53000.0
2007-06-18 12:25:00,69.24,69.3,69.23,69.26,19400.0,26.0057,26.0283,26.002,26.0133,19400.0
2007-06-18 12:30:00,69.27,69.33,69.27,69.31,10100.0,26.017,26.0395,26.017,26.032,10100.0
2007-06-18 12:35:00,69.31,69.32,69.29,69.31,9800.0,26.032,26.0358,26.0245,26.032,9800.0
2007-06-18 12:40:00,69.32,69.36,69.31,69.36,19800.0,26.0358,26.0508,26.032,26.0508,19800.0
2007-06-18 12:45:00,69.37,69.37,69.33,69.33,12400.0,26.0546,26.0546,26.0395,26.0395,12400.0
2007-06-18 12:50:00,69.34,69.35,69.32,69.33,9600.0,26.0433,26.0471,26.0358,26.0395,9600.0
2007-06-18 12:55:00,69.32,69.36,69.31,69.34,14200.0,26.0358,26.0508,26.032,26.0433,14200.0
2007-06-18 13:00:00,69.33,69.33,69.23,69.29,25000.0,26.0395,26.0395,26.002,26.0245,25000.0
2007-06-18 13:05:00,69.29,69.31,69.24,69.24,27200.0,26.0245,26.032,26.0057,26.0057,27200.0
2007-06-18 13:10:00,69.23,69.3,69.2,69.29,16600.0,26.002,26.0283,25.9907,26.0245,16600.0
2007-06-18 13:15:00,69.29,69.32,69.25,69.31,44100.0,26.0245,26.0358,26.0095,26.032,44100.0
2007-06-18 13:20:00,69.31,69.33,69.26,69.33,24600.0,26.032,26.0395,26.0133,26.0395,24600.0
2007-06-18 13:25:00,69.32,69.32,69.28,69.29,11200.0,26.0358,26.0358,26.0208,26.0245,11200.0
2007-06-18 13:30:00,69.28,69.35,69.28,69.31,31900.0,26.0208,26.0471,26.0208,26.032,31900.0
2007-06-18 13:35:00,69.33,69.34,69.27,69.29,25400.0,26.0395,26.0433,26.017,26.0245,25400.0
2007-06-18 13:40:00,69.31,69.31,69.29,69.3,10000.0,26.032,26.032,26.0245,26.0283,10000.0
2007-06-18 13:45:00,69.29,69.29,69.25,69.27,30200.0,26.0245,26.0245,26.0095,26.017,30200.0
2007-06-18 13:50:00,69.27,69.29,69.26,69.28,14000.0,26.017,26.0245,26.0133,26.0208,14000.0
2007-06-18 13:55:00,69.29,69.32,69.28,69.31,25100.0,26.0245,26.0358,26.0208,26.032,25100.0
2007-06-18 14:00:00,69.31,69.42,69.31,69.37,55300.0,26.032,26.0733,26.032,26.0546,55300.0
2007-06-18 14:05:00,69.37,69.38,69.34,69.38,24800.0,26.0546,26.0583,26.0433,26.0583,24800.0
2007-06-18 14:10:00,69.38,69.39,69.37,69.39,8500.0,26.0583,26.0621,26.0546,26.0621,8500.0
2007-06-18 14:15:00,69.39,69.42,69.39,69.41,18700.0,26.0621,26.0733,26.0621,26.0696,18700.0
2007-06-18 14:20:00,69.41,69.42,69.39,69.4,17900.0,26.0696,26.0733,26.0621,26.0658,17900.0
2007-06-18 14:25:00,69.4,69.45,69.39,69.45,61200.0,26.0658,26.0846,26.0621,26.0846,61200.0
2007-06-18 14:30:00,69.44,69.48,69.44,69.44,28500.0,26.0809,26.0959,26.0809,26.0809,28500.0
2007-06-18 14:35:00,69.44,69.46,69.44,69.46,12400.0,26.0809,26.0884,26.0809,26.0884,12400.0
2007-06-18 14:40:00,69.45,69.48,69.45,69.46,36500.0,26.0846,26.0959,26.0846,26.0884,36500.0
2007-06-18 14:45:00,69.46,69.49,69.43,69.47,40800.0,26.0884,26.0996,26.0771,26.0921,40800.0
2007-06-18 14:50:00,69.47,69.49,69.45,69.46,41300.0,26.0921,26.0996,26.0846,26.0884,41300.0
2007-06-18 14:55:00,69.46,69.47,69.45,69.46,23600.0,26.0884,26.0921,26.0846,26.0884,23600.0
2007-06-18 15:00:00,69.45,69.45,69.39,69.42,14800.0,26.0846,26.0846,26.0621,26.0733,14800.0
2007-06-18 15:05:00,69.43,69.43,69.31,69.38,35000.0,26.0771,26.0771,26.032,26.0583,35000.0
2007-06-18 15:10:00,69.37,69.4,69.35,69.37,18400.0,26.0546,26.0658,26.0471,26.0546,18400.0
2007-06-18 15:15:00,69.38,69.38,69.32,69.32,17400.0,26.0583,26.0583,26.0358,26.0358,17400.0
2007-06-18 15:20:00,69.32,69.37,69.32,69.34,21600.0,26.0358,26.0546,26.0358,26.0433,21600.0
2007-06-18 15:25:00,69.33,69.33,69.27,69.28,24800.0,26.0395,26.0395,26.017,26.0208,24800.0
2007-06-18 15:30:00,69.28,69.31,69.25,69.31,50600.0,26.0208,26.032,26.0095,26.032,50600.0
2007-06-18 15:35:00,69.3,69.31,69.25,69.29,88900.0,26.0283,26.032,26.0095,26.0245,88900.0
2007-06-18 15:40:00,69.29,69.3,69.27,69.3,43100.0,26.0245,26.0283,26.017,26.0283,43100.0
2007-06-18 15:45:00,69.29,69.34,69.29,69.32,38700.0,26.0245,26.0433,26.0245,26.0358,38700.0
2007-06-18 15:50:00,69.32,69.32,69.27,69.29,43500.0,26.0358,26.0358,26.017,26.0245,43500.0
2007-06-18 15:55:00,69.28,69.31,69.26,69.3,80300.0,26.0208,26.032,26.0133,26.0283,80300.0
2007-06-19 09:30:00,69.98,69.98,69.84,69.87,222400.0,26.2837,26.2837,26.2311,26.2424,222400.0
2007-06-19 09:35:00,69.89,69.94,69.86,69.91,68400.0,26.2499,26.2687,26.2386,26.2574,68400.0
2007-06-19 09:40:00,69.89,69.91,69.84,69.85,65700.0,26.2499,26.2574,26.2311,26.2348,65700.0
2007-06-19 09:45:00,69.86,69.86,69.78,69.78,31400.0,26.2386,26.2386,26.2086,26.2086,31400.0
2007-06-19 09:50:00,69.78,69.88,69.75,69.87,133100.0,26.2086,26.2461,26.1973,26.2424,133100.0
2007-06-19 09:55:00,69.87,69.95,69.82,69.9,71600.0,26.2424,26.2724,26.2236,26.2536,71600.0
2007-06-19 10:00:00,69.92,69.94,69.89,69.9,57300.0,26.2611,26.2687,26.2499,26.2536,57300.0
2007-06-19 10:05:00,69.91,69.91,69.83,69.84,88900.0,26.2574,26.2574,26.2273,26.2311,88900.0
2007-06-19 10:10:00,69.84,69.86,69.83,69.86,37300.0,26.2311,26.2386,26.2273,26.2386,37300.0
2007-06-19 10:15:00,69.86,69.9,69.84,69.86,187800.0,26.2386,26.2536,26.2311,26.2386,187800.0
2007-06-19 10:20:00,69.87,69.91,69.84,69.87,94300.0,26.2424,26.2574,26.2311,26.2424,94300.0
2007-06-19 10:25:00,69.87,69.93,69.84,69.85,251800.0,26.2424,26.2649,26.2311,26.2348,251800.0
2007-06-19 10:30:00,69.85,69.9,69.85,69.88,95100.0,26.2348,26.2536,26.2348,26.2461,95100.0
2007-06-19 10:35:00,69.89,69.93,69.84,69.86,77500.0,26.2499,26.2649,26.2311,26.2386,77500.0
2007-06-19 10:40:00,69.86,69.88,69.85,69.86,44300.0,26.2386,26.2461,26.2348,26.2386,44300.0
2007-06-19 10:45:00,69.86,69.88,69.85,69.87,44700.0,26.2386,26.2461,26.2348,26.2424,44700.0
2007-06-19 10:50:00,69.87,69.88,69.85,69.87,83000.0,26.2424,26.2461,26.2348,26.2424,83000.0
2007-06-19 10:55:00,69.87,69.89,69.8,69.82,87500.0,26.2424,26.2499,26.2161,26.2236,87500.0
2007-06-19 11:00:00,69.82,69.84,69.77,69.77,33100.0,26.2236,26.2311,26.2048,26.2048,33100.0
2007-06-19 11:05:00,69.79,69.82,69.77,69.79,47000.0,26.2123,26.2236,26.2048,26.2123,47000.0
2007-06-19 11:10:00,69.8,69.83,69.77,69.77,59000.0,26.2161,26.2273,26.2048,26.2048,59000.0
2007-06-19 11:15:00,69.79,69.8,69.75,69.76,45900.0,26.2123,26.2161,26.1973,26.201,45900.0
2007-06-19 11:20:00,69.76,69.77,69.71,69.74,30700.0,26.201,26.2048,26.1823,26.1935,30700.0
2007-06-19 11:25:00,69.74,69.76,69.66,69.67,50900.0,26.1935,26.201,26.1635,26.1672,50900.0
2007-06-19 11:30:00,69.67,69.67,69.58,69.63,33600.0,26.1672,26.1672,26.1334,26.1522,33600.0
2007-06-19 11:35:00,69.63,69.64,69.56,69.56,23600.0,26.1522,26.156,26.1259,26.1259,23600.0
2007-06-19 11:40:00,69.56,69.56,69.42,69.42,45000.0,26.1259,26.1259,26.0733,26.0733,45000.0
2007-06-19 11:45:00,69.42,69.47,69.37,69.42,64300.0,26.0733,26.0921,26.0546,26.0733,64300.0
2007-06-19 11:50:00,69.42,69.45,69.38,69.38,42000.0,26.0733,26.0846,26.0583,26.0583,42000.0
2007-06-19 11:55:00,69.38,69.48,69.38,69.48,52500.0,26.0583,26.0959,26.0583,26.0959,52500.0
2007-06-19 12:00:00,69.48,69.54,69.47,69.48,122400.0,26.0959,26.1184,26.0921,26.0959,122400.0
2007-06-19 12:05:00,69.48,69.56,69.48,69.53,187000.0,26.0959,26.1259,26.0959,26.1147,187000.0
2007-06-19 12:10:00,69.54,69.57,69.52,69.54,112700.0,26.1184,26.1297,26.1109,26.1184,112700.0
2007-06-19 12:15:00,69.54,69.58,69.53,69.54,59100.0,26.1184,26.1334,26.1147,26.1184,59100.0
2007-06-19 12:20:00,69.55,69.58,69.55,69.58,20900.0,26.1222,26.1334,26.1222,26.1334,20900.0
2007-06-19 12:25:00,69.57,69.57,69.55,69.56,24900.0,26.1297,26.1297,26.1222,26.1259,24900.0
2007-06-19 12:30:00,69.55,69.57,69.53,69.53,51900.0,26.1222,26.1297,26.1147,26.1147,51900.0
2007-06-19 12:35:00,69.54,69.57,69.52,69.53,39500.0,26.1184,26.1297,26.1109,26.1147,39500.0
2007-06-19 12:40:00,69.54,69.54,69.52,69.53,9700.0,26.1184,26.1184,26.1109,26.1147,9700.0
2007-06-19 12:45:00,69.53,69.53,69.49,69.5,45300.0,26.1147,26.1147,26.0996,26.1034,45300.0
2007-06-19 12:50:00,69.51,69.56,69.51,69.53,62700.0,26.1071,26.1259,26.1071,26.1147,62700.0
2007-06-19 12:55:00,69.54,69.54,69.46,69.52,62600.0,26.1184,26.1184,26.0884,26.1109,62600.0
2007-06-19 13:00:00,69.51,69.52,69.46,69.47,18400.0,26.1071,26.1109,26.0884,26.0921,18400.0
2007-06-19 13:05:00,69.47,69.53,69.47,69.5,41000.0,26.0921,26.1147,26.0921,26.1034,41000.0
2007-06-19 13:10:00,69.49,69.52,69.48,69.49,67900.0,26.0996,26.1109,26.0959,26.0996,67900.0
2007-06-19 13:15:00,69.49,69.53,69.48,69.51,41600.0,26.0996,26.1147,26.0959,26.1071,41600.0
2007-06-19 13:20:00,69.51,69.61,69.5,69.57,46200.0,26.1071,26.1447,26.1034,26.1297,46200.0
2007-06-19 13:25:00,69.58,69.65,69.56,69.61,52700.0,26.1334,26.1597,26.1259,26.1447,52700.0
2007-06-19 13:30:00,69.62,69.62,69.51,69.58,20500.0,26.1485,26.1485,26.1071,26.1334,20500.0
2007-06-19 13:35:00,69.57,69.59,69.54,69.58,30600.0,26.1297,26.1372,26.1184,26.1334,30600.0
2007-06-19 13:40:00,69.58,69.59,69.57,69.58,14800.0,26.1334,26.1372,26.1297,26.1334,14800.0
2007-06-19 13:45:00,69.56,69.57,69.53,69.56,11800.0,26.1259,26.1297,26.1147,26.1259,11800.0
2007-06-19 13:50:00,69.55,69.56,69.53,69.53,23900.0,26.1222,26.1259,26.1147,26.1147,23900.0
2007-06-19 13:55:00,69.53,69.64,69.53,69.61,48600.0,26.1147,26.156,26.1147,26.1447,48600.0
2007-06-19 14:00:00,69.6,69.61,69.56,69.57,62700.0,26.141,26.1447,26.1259,26.1297,62700.0
2007-06-19 14:05:00,69.57,69.63,69.55,69.58,70500.0,26.1297,26.1522,26.1222,26.1334,70500.0
2007-06-19 14:10:00,69.58,69.63,69.57,69.6,27600.0,26.1334,26.1522,26.1297,26.141,27600.0
2007-06-19 14:15:00,69.6,69.61,69.59,69.6,21600.0,26.141,26.1447,26.1372,26.141,21600.0
2007-06-19 14:20:00,69.59,69.61,69.56,69.59,38100.0,26.1372,26.1447,26.1259,26.1372,38100.0
2007-06-19 14:25:00,69.59,69.6,69.55,69.55,37200.0,26.1372,26.141,26.1222,26.1222,37200.0
2007-06-19 14:30:00,69.57,69.59,69.54,69.57,117600.0,26.1297,26.1372,26.1184,26.1297,117600.0
2007-06-19 14:35:00,69.58,69.6,69.54,69.57,57400.0,26.1334,26.141,26.1184,26.1297,57400.0
2007-06-19 14:40:00,69.58,69.58,69.54,69.55,30100.0,26.1334,26.1334,26.1184,26.1222,30100.0
2007-06-19 14:45:00,69.56,69.56,69.54,69.55,28500.0,26.1259,26.1259,26.1184,26.1222,28500.0
2007-06-19 14:50:00,69.54,69.59,69.51,69.56,51800.0,26.1184,26.1372,26.1071,26.1259,51800.0
2007-06-19 14:55:00,69.56,69.58,69.54,69.55,87500.0,26.1259,26.1334,26.1184,26.1222,87500.0
2007-06-19 15:00:00,69.56,69.57,69.5,69.52,38600.0,26.1259,26.1297,26.1034,26.1109,38600.0
2007-06-19 15:05:00,69.52,69.56,69.5,69.54,51100.0,26.1109,26.1259,26.1034,26.1184,51100.0
2007-06-19 15:10:00,69.54,69.54,69.48,69.53,47400.0,26.1184,26.1184,26.0959,26.1147,47400.0
2007-06-19 15:15:00,69.53,69.56,69.52,69.55,54200.0,26.1147,26.1259,26.1109,26.1222,54200.0
2007-06-19 15:20:00,69.55,69.55,69.5,69.53,35900.0,26.1222,26.1222,26.1034,26.1147,35900.0
2007-06-19 15:25:00,69.52,69.53,69.5,69.52,40000.0,26.1109,26.1147,26.1034,26.1109,40000.0
2007-06-19 15:30:00,69.52,69.55,69.51,69.55,41000.0,26.1109,26.1222,26.1071,26.1222,41000.0
2007-06-19 15:35:00,69.54,69.55,69.51,69.54,82100.0,26.1184,26.1222,26.1071,26.1184,82100.0
2007-06-19 15:40:00,69.54,69.61,69.51,69.59,81000.0,26.1184,26.1447,26.1071,26.1372,81000.0
2007-06-19 15:45:00,69.59,69.6,69.56,69.57,31500.0,26.1372,26.141,26.1259,26.1297,31500.0
2007-06-19 15:50:00,69.56,69.62,69.55,69.61,85700.0,26.1259,26.1485,26.1222,26.1447,85700.0
2007-06-19 15:55:00,69.62,69.7,69.6,69.7,399000.0,26.1485,26.1785,26.141,26.1785,399000.0
2007-06-20 09:30:00,69.94,69.96,69.88,69.89,109000.0,26.2687,26.2762,26.2461,26.2499,109000.0
2007-06-20 09:35:00,69.91,69.93,69.82,69.93,36700.0,26.2574,26.2649,26.2236,26.2649,36700.0
2007-06-20 09:40:00,69.94,70.0,69.92,69.94,87900.0,26.2687,26.2912,26.2611,26.2687,87900.0
2007-06-20 09:45:00,69.96,69.96,69.8,69.82,37600.0,26.2762,26.2762,26.2161,26.2236,37600.0
2007-06-20 09:50:00,69.82,69.89,69.79,69.84,70900.0,26.2236,26.2499,26.2123,26.2311,70900.0
2007-06-20 09:55:00,69.86,69.88,69.78,69.79,115500.0,26.2386,26.2461,26.2086,26.2123,115500.0
2007-06-20 10:00:00,69.79,69.79,69.7,69.7,103300.0,26.2123,26.2123,26.1785,26.1785,103300.0
2007-06-20 10:05:00,69.69,69.72,69.66,69.71,67300.0,26.1748,26.186,26.1635,26.1823,67300.0
2007-06-20 10:10:00,69.71,69.73,69.69,69.72,129000.0,26.1823,26.1898,26.1748,26.186,129000.0
2007-06-20 10:15:00,69.71,69.73,69.62,69.7,130700.0,26.1823,26.1898,26.1485,26.1785,130700.0
2007-06-20 10:20:00,69.71,69.72,69.55,69.59,61600.0,26.1823,26.186,26.1222,26.1372,61600.0
2007-06-20 10:25:00,69.61,69.65,69.59,69.62,33000.0,26.1447,26.1597,26.1372,26.1485,33000.0
2007-06-20 10:30:00,69.62,69.62,69.46,69.57,141800.0,26.1485,26.1485,26.0884,26.1297,141800.0
2007-06-20 10:35:00,69.56,69.56,69.41,69.41,72600.0,26.1259,26.1259,26.0696,26.0696,72600.0
2007-06-20 10:40:00,69.43,69.61,69.4,69.52,124200.0,26.0771,26.1447,26.0658,26.1109,124200.0
2007-06-20 10:45:00,69.52,69.63,69.46,69.61,42100.0,26.1109,26.1522,26.0884,26.1447,42100.0
2007-06-20 10:50:00,69.6,69.6,69.46,69.47,65100.0,26.141,26.141,26.0884,26.0921,65100.0
2007-06-20 10:55:00,69.46,69.57,69.46,69.56,106000.0,26.0884,26.1297,26.0884,26.1259,106000.0
2007-06-20 11:00:00,69.55,69.55,69.47,69.48,66000.0,26.1222,26.1222,26.0921,26.0959,66000.0
2007-06-20 11:05:00,69.49,69.51,69.43,69.44,122400.0,26.0996,26.1071,26.0771,26.0809,122400.0
2007-06-20 11:10:00,69.43,69.53,69.42,69.49,114800.0,26.0771,26.1147,26.0733,26.0996,114800.0
2007-06-20 11:15:00,69.49,69.49,69.38,69.44,233400.0,26.0996,26.0996,26.0583,26.0809,233400.0
2007-06-20 11:20:00,69.44,69.5,69.42,69.48,53600.0,26.0809,26.1034,26.0733,26.0959,53600.0
2007-06-20 11:25:00,69.49,69.57,69.44,69.48,95600.0,26.0996,26.1297,26.0809,26.0959,95600.0
2007-06-20 11:30:00,69.47,69.52,69.43,69.44,60200.0,26.0921,26.1109,26.0771,26.0809,60200.0
2007-06-20 11:35:00,69.44,69.46,69.26,69.34,80400.0,26.0809,26.0884,26.0133,26.0433,80400.0
2007-06-20 11:40:00,69.34,69.35,69.28,69.3,28400.0,26.0433,26.0471,26.0208,26.0283,28400.0
2007-06-20 11:45:00,69.31,69.4,69.28,69.39,34900.0,26.032,26.0658,26.0208,26.0621,34900.0
2007-06-20 11:50:00,69.38,69.39,69.34,69.34,12500.0,26.0583,26.0621,26.0433,26.0433,12500.0
2007-06-20 11:55:00,69.35,69.36,69.25,69.3,26100.0,26.0471,26.0508,26.0095,26.0283,26100.0
2007-06-20 12:00:00,69.3,69.33,69.25,69.25,27000.0,26.0283,26.0395,26.0095,26.0095,27000.0
2007-06-20 12:05:00,69.25,69.26,69.07,69.07,62900.0,26.0095,26.0133,25.9419,25.9419,62900.0
2007-06-20 12:10:00,69.07,69.14,69.07,69.14,56800.0,25.9419,25.9682,25.9419,25.9682,56800.0
2007-06-20 12:15:00,69.14,69.26,69.1,69.17,117100.0,25.9682,26.0133,25.9532,25.9794,117100.0
2007-06-20 12:20:00,69.17,69.26,69.15,69.22,48100.0,25.9794,26.0133,25.9719,25.9982,48100.0
2007-06-20 12:25:00,69.23,69.26,69.22,69.24,13700.0,26.002,26.0133,25.9982,26.0057,13700.0
2007-06-20 12:30:00,69.24,69.27,69.2,69.27,16400.0,26.0057,26.017,25.9907,26.017,16400.0
2007-06-20 12:35:00,69.26,69.32,69.24,69.31,25900.0,26.0133,26.0358,26.0057,26.032,25900.0
2007-06-20 12:40:00,69.3,69.3,69.18,69.23,16300.0,26.0283,26.0283,25.9832,26.002,16300.0
2007-06-20 12:45:00,69.21,69.29,69.2,69.29,9800.0,25.9945,26.0245,25.9907,26.0245,9800.0
2007-06-20 12:50:00,69.3,69.33,69.26,69.28,19600.0,26.0283,26.0395,26.0133,26.0208,19600.0
2007-06-20 12:55:00,69.26,69.28,69.25,69.26,8800.0,26.0133,26.0208,26.0095,26.0133,8800.0
2007-06-20 13:00:00,69.25,69.25,69.14,69.14,31400.0,26.0095,26.0095,25.9682,25.9682,31400.0
2007-06-20 13:05:00,69.14,69.16,69.12,69.12,14400.0,25.9682,25.9757,25.9607,25.9607,14400.0
2007-06-20 13:10:00,69.12,69.12,69.07,69.08,39000.0,25.9607,25.9607,25.9419,25.9456,39000.0
2007-06-20 13:15:00,69.08,69.08,69.03,69.04,51000.0,25.9456,25.9456,25.9269,25.9306,51000.0
2007-06-20 13:20:00,69.05,69.07,68.97,69.0,47500.0,25.9344,25.9419,25.9043,25.9156,47500.0
2007-06-20 13:25:00,69.0,69.05,68.96,69.04,39600.0,25.9156,25.9344,25.9006,25.9306,39600.0
2007-06-20 13:30:00,69.05,69.09,69.05,69.06,12900.0,25.9344,25.9494,25.9344,25.9381,12900.0
2007-06-20 13:35:00,69.06,69.17,69.05,69.17,24600.0,25.9381,25.9794,25.9344,25.9794,24600.0
2007-06-20 13:40:00,69.15,69.17,69.03,69.06,22500.0,25.9719,25.9794,25.9269,25.9381,22500.0
2007-06-20 13:45:00,69.08,69.08,69.01,69.07,30200.0,25.9456,25.9456,25.9194,25.9419,30200.0
2007-06-20 13:50:00,69.07,69.16,69.06,69.16,19500.0,25.9419,25.9757,25.9381,25.9757,19500.0
2007-06-20 13:55:00,69.15,69.17,69.13,69.14,8100.0,25.9719,25.9794,25.9644,25.9682,8100.0
2007-06-20 14:00:00,69.14,69.15,69.06,69.1,22200.0,25.9682,25.9719,25.9381,25.9532,22200.0
2007-06-20 14:05:00,69.09,69.21,69.07,69.21,54300.0,25.9494,25.9945,25.9419,25.9945,54300.0
2007-06-20 14:10:00,69.22,69.25,69.21,69.23,20700.0,25.9982,26.0095,25.9945,26.002,20700.0
2007-06-20 14:15:00,69.23,69.23,69.17,69.19,21000.0,26.002,26.002,25.9794,25.987,21000.0
2007-06-20 14:20:00,69.2,69.2,69.08,69.08,22900.0,25.9907,25.9907,25.9456,25.9456,22900.0
2007-06-20 14:25:00,69.08,69.1,69.0,69.1,30100.0,25.9456,25.9532,25.9156,25.9532,30100.0
2007-06-20 14:30:00,69.07,69.16,69.06,69.09,26700.0,25.9419,25.9757,25.9381,25.9494,26700.0
2007-06-20 14:35:00,69.08,69.08,68.98,69.0,36400.0,25.9456,25.9456,25.9081,25.9156,36400.0
2007-06-20 14:40:00,69.0,69.03,68.97,69.01,27700.0,25.9156,25.9269,25.9043,25.9194,27700.0
2007-06-20 14:45:00,69.01,69.05,68.97,69.04,24000.0,25.9194,25.9344,25.9043,25.9306,24000.0
2007-06-20 14:50:00,69.04,69.05,68.96,69.0,62100.0,25.9306,25.9344,25.9006,25.9156,62100.0
2007-06-20 14:55:00,69.0,69.01,68.93,68.98,34500.0,25.9156,25.9194,25.8893,25.9081,34500.0
2007-06-20 15:00:00,69.0,69.0,68.88,68.92,54200.0,25.9156,25.9156,25.8705,25.8856,54200.0
2007-06-20 15:05:00,68.9,68.96,68.81,68.9,45700.0,25.878,25.9006,25.8442,25.878,45700.0
2007-06-20 15:10:00,68.91,68.94,68.9,68.9,16800.0,25.8818,25.8931,25.878,25.878,16800.0
2007-06-20 15:15:00,68.9,68.94,68.9,68.9,45100.0,25.878,25.8931,25.878,25.878,45100.0
2007-06-20 15:20:00,68.9,68.92,68.86,68.86,37900.0,25.878,25.8856,25.863,25.863,37900.0
2007-06-20 15:25:00,68.86,68.91,68.85,68.87,26200.0,25.863,25.8818,25.8593,25.8668,26200.0
2007-06-20 15:30:00,68.88,68.88,68.79,68.85,40000.0,25.8705,25.8705,25.8367,25.8593,40000.0
2007-06-20 15:35:00,68.85,68.85,68.75,68.79,53400.0,25.8593,25.8593,25.8217,25.8367,53400.0
2007-06-20 15:40:00,68.76,68.87,68.75,68.87,35800.0,25.8255,25.8668,25.8217,25.8668,35800.0
2007-06-20 15:45:00,68.87,68.87,68.84,68.84,34100.0,25.8668,25.8668,25.8555,25.8555,34100.0
2007-06-20 15:50:00,68.84,68.84,68.79,68.81,77400.0,25.8555,25.8555,25.8367,25.8442,77400.0
2007-06-20 15:55:00,68.81,68.84,68.78,68.83,122300.0,25.8442,25.8555,25.833,25.8517,122300.0
2007-06-21 09:30:00,69.49,69.49,69.25,69.41,217400.0,26.0996,26.0996,26.0095,26.0696,217400.0
2007-06-21 09:35:00,69.42,69.48,69.35,69.4,149800.0,26.0733,26.0959,26.0471,26.0658,149800.0
2007-06-21 09:40:00,69.39,69.41,69.32,69.35,66100.0,26.0621,26.0696,26.0358,26.0471,66100.0
2007-06-21 09:45:00,69.34,69.34,69.27,69.29,95000.0,26.0433,26.0433,26.017,26.0245,95000.0
2007-06-21 09:50:00,69.29,69.32,69.25,69.29,100500.0,26.0245,26.0358,26.0095,26.0245,100500.0
2007-06-21 09:55:00,69.29,69.33,69.22,69.23,190300.0,26.0245,26.0395,25.9982,26.002,190300.0
2007-06-21 10:00:00,69.21,69.3,69.18,69.2,65900.0,25.9945,26.0283,25.9832,25.9907,65900.0
2007-06-21 10:05:00,69.22,69.24,69.15,69.2,180100.0,25.9982,26.0057,25.9719,25.9907,180100.0
2007-06-21 10:10:00,69.2,69.26,69.18,69.21,80300.0,25.9907,26.0133,25.9832,25.9945,80300.0
2007-06-21 10:15:00,69.21,69.35,69.21,69.34,173000.0,25.9945,26.0471,25.9945,26.0433,173000.0
2007-06-21 10:20:00,69.34,69.43,69.33,69.39,122000.0,26.0433,26.0771,26.0395,26.0621,122000.0
2007-06-21 10:25:00,69.39,69.49,69.36,69.47,74600.0,26.0621,26.0996,26.0508,26.0921,74600.0
2007-06-21 10:30:00,69.45,69.46,69.3,69.34,70900.0,26.0846,26.0884,26.0283,26.0433,70900.0
2007-06-21 10:35:00,69.34,69.39,69.33,69.38,47700.0,26.0433,26.0621,26.0395,26.0583,47700.0
2007-06-21 10:40:00,69.4,69.49,69.37,69.42,82100.0,26.0658,26.0996,26.0546,26.0733,82100.0
2007-06-21 10:45:00,69.42,69.46,69.39,69.44,69200.0,26.0733,26.0884,26.0621,26.0809,69200.0
2007-06-21 10:50:00,69.45,69.49,69.41,69.49,94300.0,26.0846,26.0996,26.0696,26.0996,94300.0
2007-06-21 10:55:00,69.49,69.53,69.39,69.42,52400.0,26.0996,26.1147,26.0621,26.0733,52400.0
2007-06-21 11:00:00,69.43,69.5,69.4,69.5,52000.0,26.0771,26.1034,26.0658,26.1034,52000.0
2007-06-21 11:05:00,69.48,69.48,69.41,69.42,138300.0,26.0959,26.0959,26.0696,26.0733,138300.0
2007-06-21 11:10:00,69.43,69.48,69.4,69.47,56900.0,26.0771,26.0959,26.0658,26.0921,56900.0
2007-06-21 11:15:00,69.48,69.5,69.45,69.48,169700.0,26.0959,26.1034,26.0846,26.0959,169700.0
2007-06-21 11:20:00,69.47,69.48,69.41,69.43,18300.0,26.0921,26.0959,26.0696,26.0771,18300.0
2007-06-21 11:25:00,69.43,69.44,69.33,69.36,64000.0,26.0771,26.0809,26.0395,26.0508,64000.0
2007-06-21 11:30:00,69.37,69.37,69.18,69.2,22000.0,26.0546,26.0546,25.9832,25.9907,22000.0
2007-06-21 11:35:00,69.2,69.23,69.1,69.18,31900.0,25.9907,26.002,25.9532,25.9832,31900.0
2007-06-21 11:40:00,69.18,69.24,69.16,69.18,33100.0,25.9832,26.0057,25.9757,25.9832,33100.0
2007-06-21 11:45:00,69.18,69.21,69.03,69.05,33600.0,25.9832,25.9945,25.9269,25.9344,33600.0
2007-06-21 11:50:00,69.05,69.06,69.0,69.03,49800.0,25.9344,25.9381,25.9156,25.9269,49800.0
2007-06-21 11:55:00,69.03,69.17,69.02,69.15,83400.0,25.9269,25.9794,25.9231,25.9719,83400.0
2007-06-21 12:00:00,69.14,69.25,69.04,69.04,67600.0,25.9682,26.0095,25.9306,25.9306,67600.0
2007-06-21 12:05:00,69.06,69.11,69.02,69.04,25500.0,25.9381,25.9569,25.9231,25.9306,25500.0
2007-06-21 12:10:00,69.03,69.08,68.93,68.95,25900.0,25.9269,25.9456,25.8893,25.8968,25900.0
2007-06-21 12:15:00,68.95,68.97,68.87,68.87,47000.0,25.8968,25.9043,25.8668,25.8668,47000.0
2007-06-21 12:20:00,68.87,68.89,68.8,68.87,27300.0,25.8668,25.8743,25.8405,25.8668,27300.0
2007-06-21 12:25:00,68.88,68.94,68.86,68.93,18300.0,25.8705,25.8931,25.863,25.8893,18300.0
2007-06-21 12:30:00,68.94,68.96,68.85,68.96,37500.0,25.8931,25.9006,25.8593,25.9006,37500.0
2007-06-21 12:35:00,68.97,69.05,68.84,68.93,51100.0,25.9043,25.9344,25.8555,25.8893,51100.0
2007-06-21 12:40:00,68.93,69.11,68.92,69.11,46200.0,25.8893,25.9569,25.8856,25.9569,46200.0
2007-06-21 12:45:00,69.07,69.18,69.05,69.12,30300.0,25.9419,25.9832,25.9344,25.9607,30300.0
2007-06-21 12:50:00,69.12,69.12,68.98,68.98,25200.0,25.9607,25.9607,25.9081,25.9081,25200.0
2007-06-21 12:55:00,68.99,69.11,68.99,69.02,25100.0,25.9118,25.9569,25.9118,25.9231,25100.0
2007-06-21 13:00:00,69.01,69.11,69.01,69.1,18900.0,25.9194,25.9569,25.9194,25.9532,18900.0
2007-06-21 13:05:00,69.09,69.3,69.09,69.28,25400.0,25.9494,26.0283,25.9494,26.0208,25400.0
2007-06-21 13:10:00,69.27,69.3,69.16,69.23,30400.0,26.017,26.0283,25.9757,26.002,30400.0
2007-06-21 13:15:00,69.2,69.3,69.2,69.2,21300.0,25.9907,26.0283,25.9907,25.9907,21300.0
2007-06-21 13:20:00,69.18,69.19,69.09,69.12,43500.0,25.9832,25.987,25.9494,25.9607,43500.0
2007-06-21 13:25:00,69.1,69.23,69.1,69.22,22100.0,25.9532,26.002,25.9532,25.9982,22100.0
2007-06-21 13:30:00,69.22,69.32,69.22,69.32,31500.0,25.9982,26.0358,25.9982,26.0358,31500.0
2007-06-21 13:35:00,69.31,69.37,69.31,69.34,72000.0,26.032,26.0546,26.032,26.0433,72000.0
2007-06-21 13:40:00,69.32,69.35,69.3,69.34,39100.0,26.0358,26.0471,26.0283,26.0433,39100.0
2007-06-21 13:45:00,69.34,69.49,69.28,69.28,117100.0,26.0433,26.0996,26.0208,26.0208,117100.0
2007-06-21 13:50:00,69.28,69.31,69.23,69.27,39800.0,26.0208,26.032,26.002,26.017,39800.0
2007-06-21 13:55:00,69.27,69.34,69.25,69.32,36500.0,26.017,26.0433,26.0095,26.0358,36500.0
2007-06-21 14:00:00,69.32,69.33,69.25,69.26,43300.0,26.0358,26.0395,26.0095,26.0133,43300.0
2007-06-21 14:05:00,69.25,69.31,69.25,69.28,20000.0,26.0095,26.032,26.0095,26.0208,20000.0
2007-06-21 14:10:00,69.27,69.3,69.25,69.29,31100.0,26.017,26.0283,26.0095,26.0245,31100.0
2007-06-21 14:15:00,69.29,69.31,69.29,69.3,24900.0,26.0245,26.032,26.0245,26.0283,24900.0
2007-06-21 14:20:00,69.29,69.3,69.24,69.25,50100.0,26.0245,26.0283,26.0057,26.0095,50100.0
2007-06-21 14:25:00,69.26,69.26,69.15,69.16,28400.0,26.0133,26.0133,25.9719,25.9757,28400.0
2007-06-21 14:30:00,69.16,69.19,69.08,69.11,28200.0,25.9757,25.987,25.9456,25.9569,28200.0
2007-06-21 14:35:00,69.14,69.2,69.07,69.07,16900.0,25.9682,25.9907,25.9419,25.9419,16900.0
2007-06-21 14:40:00,69.08,69.18,69.08,69.12,17100.0,25.9456,25.9832,25.9456,25.9607,17100.0
2007-06-21 14:45:00,69.13,69.13,68.98,68.98,41000.0,25.9644,25.9644,25.9081,25.9081,41000.0
2007-06-21 14:50:00,68.99,69.06,68.97,69.0,83900.0,25.9118,25.9381,25.9043,25.9156,83900.0
2007-06-21 14:55:00,68.99,69.07,68.98,69.05,29400.0,25.9118,25.9419,25.9081,25.9344,29400.0
2007-06-21 15:00:00,69.07,69.12,69.06,69.12,22500.0,25.9419,25.9607,25.9381,25.9607,22500.0
2007-06-21 15:05:00,69.12,69.12,69.05,69.05,19400.0,25.9607,25.9607,25.9344,25.9344,19400.0
2007-06-21 15:10:00,69.05,69.07,69.05,69.07,23000.0,25.9344,25.9419,25.9344,25.9419,23000.0
2007-06-21 15:15:00,69.07,69.18,69.06,69.14,29200.0,25.9419,25.9832,25.9381,25.9682,29200.0
2007-06-21 15:20:00,69.15,69.23,69.15,69.22,39500.0,25.9719,26.002,25.9719,25.9982,39500.0
2007-06-21 15:25:00,69.22,69.26,69.21,69.25,44400.0,25.9982,26.0133,25.9945,26.0095,44400.0
2007-06-21 15:30:00,69.24,69.3,69.24,69.29,40700.0,26.0057,26.0283,26.0057,26.0245,40700.0
2007-06-21 15:35:00,69.28,69.3,69.26,69.26,82400.0,26.0208,26.0283,26.0133,26.0133,82400.0
2007-06-21 15:40:00,69.26,69.31,69.25,69.25,118000.0,26.0133,26.032,26.0095,26.0095,118000.0
2007-06-21 15:45:00,69.26,69.29,69.23,69.25,184800.0,26.0133,26.0245,26.002,26.0095,184800.0
2007-06-21 15:50:00,69.23,69.3,69.23,69.28,95800.0,26.002,26.0283,26.002,26.0208,95800.0
2007-06-21 15:55:00,69.27,69.33,69.22,69.25,188700.0,26.017,26.0395,25.9982,26.0095,188700.0
2007-06-22 09:30:00,70.17,70.18,70.08,70.17,424700.0,26.355,26.3588,26.3212,26.355,424700.0
2007-06-22 09:35:00,70.15,70.25,70.09,70.21,146100.0,26.3475,26.3851,26.325,26.3701,146100.0
2007-06-22 09:40:00,70.2,70.24,70.1,70.12,219000.0,26.3663,26.3813,26.3287,26.3363,219000.0
2007-06-22 09:45:00,70.12,70.12,70.03,70.09,148500.0,26.3363,26.3363,26.3025,26.325,148500.0
2007-06-22 09:50:00,70.1,70.16,70.08,70.15,77100.0,26.3287,26.3513,26.3212,26.3475,77100.0
2007-06-22 09:55:00,70.14,70.28,70.11,70.24,210900.0,26.3438,26.3964,26.3325,26.3813,210900.0
2007-06-22 10:00:00,70.24,70.25,70.17,70.24,69300.0,26.3813,26.3851,26.355,26.3813,69300.0
2007-06-22 10:05:00,70.24,70.36,70.22,70.35,184700.0,26.3813,26.4264,26.3738,26.4226,184700.0
2007-06-22 10:10:00,70.35,70.42,70.26,70.38,132800.0,26.4226,26.4489,26.3888,26.4339,132800.0
2007-06-22 10:15:00,70.37,70.48,70.36,70.42,113500.0,26.4302,26.4715,26.4264,26.4489,113500.0
2007-06-22 10:20:00,70.42,70.52,70.42,70.45,101400.0,26.4489,26.4865,26.4489,26.4602,101400.0
2007-06-22 10:25:00,70.45,70.47,70.28,70.29,57300.0,26.4602,26.4677,26.3964,26.4001,57300.0
2007-06-22 10:30:00,70.3,70.3,70.17,70.23,97100.0,26.4039,26.4039,26.355,26.3776,97100.0
2007-06-22 10:35:00,70.24,70.32,70.22,70.29,33600.0,26.3813,26.4114,26.3738,26.4001,33600.0
2007-06-22 10:40:00,70.29,70.29,70.13,70.15,77000.0,26.4001,26.4001,26.34,26.3475,77000.0
2007-06-22 10:45:00,70.15,70.2,70.11,70.14,34900.0,26.3475,26.3663,26.3325,26.3438,34900.0
2007-06-22 10:50:00,70.14,70.24,70.13,70.22,130600.0,26.3438,26.3813,26.34,26.3738,130600.0
2007-06-22 10:55:00,70.22,70.26,70.18,70.2,44200.0,26.3738,26.3888,26.3588,26.3663,44200.0
2007-06-22 11:00:00,70.2,70.22,70.06,70.07,112700.0,26.3663,26.3738,26.3137,26.3175,112700.0
2007-06-22 11:05:00,70.07,70.07,70.01,70.05,27500.0,26.3175,26.3175,26.2949,26.31,27500.0
2007-06-22 11:10:00,70.05,70.07,70.02,70.05,39900.0,26.31,26.3175,26.2987,26.31,39900.0
2007-06-22 11:15:00,70.05,70.06,69.91,69.96,44900.0,26.31,26.3137,26.2574,26.2762,44900.0
2007-06-22 11:20:00,69.95,69.97,69.82,69.82,121800.0,26.2724,26.2799,26.2236,26.2236,121800.0
2007-06-22 11:25:00,69.82,69.91,69.82,69.9,116300.0,26.2236,26.2574,26.2236,26.2536,116300.0
2007-06-22 11:30:00,69.89,69.91,69.78,69.8,52200.0,26.2499,26.2574,26.2086,26.2161,52200.0
2007-06-22 11:35:00,69.8,70.05,69.78,69.82,57400.0,26.2161,26.31,26.2086,26.2236,57400.0
2007-06-22 11:40:00,69.81,69.82,69.77,69.78,29900.0,26.2198,26.2236,26.2048,26.2086,29900.0
2007-06-22 11:45:00,69.77,69.8,69.68,69.8,25100.0,26.2048,26.2161,26.171,26.2161,25100.0
2007-06-22 11:50:00,69.79,69.81,69.75,69.8,17900.0,26.2123,26.2198,26.1973,26.2161,17900.0
2007-06-22 11:55:00,69.8,69.81,69.72,69.78,29100.0,26.2161,26.2198,26.186,26.2086,29100.0
2007-06-22 12:00:00,69.78,69.79,69.7,69.75,41900.0,26.2086,26.2123,26.1785,26.1973,41900.0
2007-06-22 12:05:00,69.74,69.76,69.57,69.65,50300.0,26.1935,26.201,26.1297,26.1597,50300.0
2007-06-22 12:10:00,69.65,69.65,69.57,69.57,30400.0,26.1597,26.1597,26.1297,26.1297,30400.0
2007-06-22 12:15:00,69.57,69.6,69.52,69.55,18400.0,26.1297,26.141,26.1109,26.1222,18400.0
2007-06-22 12:20:00,69.55,69.59,69.48,69.57,24700.0,26.1222,26.1372,26.0959,26.1297,24700.0
2007-06-22 12:25:00,69.57,69.58,69.45,69.45,32700.0,26.1297,26.1334,26.0846,26.0846,32700.0
2007-06-22 12:30:00,69.43,69.44,69.36,69.41,32400.0,26.0771,26.0809,26.0508,26.0696,32400.0
2007-06-22 12:35:00,69.42,69.51,69.42,69.46,56400.0,26.0733,26.1071,26.0733,26.0884,56400.0
2007-06-22 12:40:00,69.48,69.53,69.44,69.52,40600.0,26.0959,26.1147,26.0809,26.1109,40600.0
2007-06-22 12:45:00,69.53,69.54,69.42,69.51,33000.0,26.1147,26.1184,26.0733,26.1071,33000.0
2007-06-22 12:50:00,69.5,69.54,69.45,69.5,34400.0,26.1034,26.1184,26.0846,26.1034,34400.0
2007-06-22 12:55:00,69.5,69.53,69.45,69.48,16400.0,26.1034,26.1147,26.0846,26.0959,16400.0
2007-06-22 13:00:00,69.49,69.49,69.37,69.37,31100.0,26.0996,26.0996,26.0546,26.0546,31100.0
2007-06-22 13:05:00,69.37,69.37,69.21,69.29,55000.0,26.0546,26.0546,25.9945,26.0245,55000.0
2007-06-22 13:10:00,69.29,69.41,69.29,69.4,27700.0,26.0245,26.0696,26.0245,26.0658,27700.0
2007-06-22 13:15:00,69.37,69.52,69.37,69.45,42600.0,26.0546,26.1109,26.0546,26.0846,42600.0
2007-06-22 13:20:00,69.45,69.62,69.45,69.62,35400.0,26.0846,26.1485,26.0846,26.1485,35400.0
2007-06-22 13:25:00,69.62,69.77,69.58,69.75,60500.0,26.1485,26.2048,26.1334,26.1973,60500.0
2007-06-22 13:30:00,69.75,69.8,69.6,69.75,77000.0,26.1973,26.2161,26.141,26.1973,77000.0
2007-06-22 13:35:00,69.76,69.76,69.6,69.69,41300.0,26.201,26.201,26.141,26.1748,41300.0
2007-06-22 13:40:00,69.7,69.73,69.68,69.68,25600.0,26.1785,26.1898,26.171,26.171,25600.0
2007-06-22 13:45:00,69.7,69.77,69.69,69.76,64000.0,26.1785,26.2048,26.1748,26.201,64000.0
2007-06-22 13:50:00,69.76,69.81,69.67,69.69,26600.0,26.201,26.2198,26.1672,26.1748,26600.0
2007-06-22 13:55:00,69.69,69.78,69.69,69.71,45200.0,26.1748,26.2086,26.1748,26.1823,45200.0
2007-06-22 14:00:00,69.71,69.72,69.61,69.61,15400.0,26.1823,26.186,26.1447,26.1447,15400.0
2007-06-22 14:05:00,69.64,69.66,69.54,69.61,16100.0,26.156,26.1635,26.1184,26.1447,16100.0
2007-06-22 14:10:00,69.61,69.77,69.6,69.71,41700.0,26.1447,26.2048,26.141,26.1823,41700.0
2007-06-22 14:15:00,69.71,69.72,69.61,69.68,23700.0,26.1823,26.186,26.1447,26.171,23700.0
2007-06-22 14:20:00,69.68,69.76,69.68,69.73,24100.0,26.171,26.201,26.171,26.1898,24100.0
2007-06-22 14:25:00,69.73,69.86,69.72,69.85,35900.0,26.1898,26.2386,26.186,26.2348,35900.0
2007-06-22 14:30:00,69.88,69.9,69.74,69.76,32300.0,26.2461,26.2536,26.1935,26.201,32300.0
2007-06-22 14:35:00,69.77,69.84,69.73,69.78,23600.0,26.2048,26.2311,26.1898,26.2086,23600.0
2007-06-22 14:40:00,69.76,69.84,69.73,69.77,13700.0,26.201,26.2311,26.1898,26.2048,13700.0
2007-06-22 14:45:00,69.78,69.81,69.72,69.74,24900.0,26.2086,26.2198,26.186,26.1935,24900.0
2007-06-22 14:50:00,69.75,69.81,69.73,69.76,13200.0,26.1973,26.2198,26.1898,26.201,13200.0
2007-06-22 14:55:00,69.75,69.76,69.65,69.68,21500.0,26.1973,26.201,26.1597,26.171,21500.0
2007-06-22 15:00:00,69.7,69.72,69.57,69.61,47800.0,26.1785,26.186,26.1297,26.1447,47800.0
2007-06-22 15:05:00,69.63,69.67,69.61,69.64,27300.0,26.1522,26.1672,26.1447,26.156,27300.0
2007-06-22 15:10:00,69.62,69.68,69.59,69.64,17600.0,26.1485,26.171,26.1372,26.156,17600.0
2007-06-22 15:15:00,69.64,69.66,69.6,69.65,31700.0,26.156,26.1635,26.141,26.1597,31700.0
2007-06-22 15:20:00,69.66,69.72,69.65,69.66,67200.0,26.1635,26.186,26.1597,26.1635,67200.0
2007-06-22 15:25:00,69.67,69.7,69.56,69.56,60300.0,26.1672,26.1785,26.1259,26.1259,60300.0
2007-06-22 15:30:00,69.56,69.68,69.56,69.62,46800.0,26.1259,26.171,26.1259,26.1485,46800.0
2007-06-22 15:35:00,69.62,69.62,69.52,69.57,31500.0,26.1485,26.1485,26.1109,26.1297,31500.0
2007-06-22 15:40:00,69.57,69.6,69.51,69.55,60600.0,26.1297,26.141,26.1071,26.1222,60600.0
2007-06-22 15:45:00,69.55,69.67,69.54,69.67,80600.0,26.1222,26.1672,26.1184,26.1672,80600.0
2007-06-22 15:50:00,69.67,69.73,69.64,69.72,66900.0,26.1672,26.1898,26.156,26.186,66900.0
2007-06-22 15:55:00,69.7,69.76,69.7,69.76,62900.0,26.1785,26.201,26.1785,26.201,62900.0
2007-06-25 09:30:00,70.22,70.27,70.17,70.2,199900.0,26.3738,26.3926,26.355,26.3663,199900.0
2007-06-25 09:35:00,70.21,70.25,70.15,70.17,263900.0,26.3701,26.3851,26.3475,26.355,263900.0
2007-06-25 09:40:00,70.18,70.21,70.04,70.08,152100.0,26.3588,26.3701,26.3062,26.3212,152100.0
2007-06-25 09:45:00,70.08,70.12,70.02,70.12,155800.0,26.3212,26.3363,26.2987,26.3363,155800.0
2007-06-25 09:50:00,70.12,70.12,70.02,70.09,97400.0,26.3363,26.3363,26.2987,26.325,97400.0
2007-06-25 09:55:00,70.09,70.19,70.06,70.14,77300.0,26.325,26.3625,26.3137,26.3438,77300.0
2007-06-25 10:00:00,70.12,70.32,70.12,70.3,157200.0,26.3363,26.4114,26.3363,26.4039,157200.0
2007-06-25 10:05:00,70.3,70.31,70.2,70.25,72700.0,26.4039,26.4076,26.3663,26.3851,72700.0
2007-06-25 10:10:00,70.26,70.44,70.23,70.38,171900.0,26.3888,26.4564,26.3776,26.4339,171900.0
2007-06-25 10:15:00,70.38,70.51,70.34,70.48,91400.0,26.4339,26.4827,26.4189,26.4715,91400.0
2007-06-25 10:20:00,70.47,70.55,70.45,70.48,85500.0,26.4677,26.4978,26.4602,26.4715,85500.0
2007-06-25 10:25:00,70.48,70.53,70.47,70.48,43700.0,26.4715,26.4902,26.4677,26.4715,43700.0
2007-06-25 10:30:00,70.47,70.52,70.45,70.49,51200.0,26.4677,26.4865,26.4602,26.4752,51200.0
2007-06-25 10:35:00,70.48,70.49,70.36,70.4,78600.0,26.4715,26.4752,26.4264,26.4414,78600.0
2007-06-25 10:40:00,70.4,70.5,70.37,70.47,46700.0,26.4414,26.479,26.4302,26.4677,46700.0
2007-06-25 10:45:00,70.46,70.55,70.41,70.41,43800.0,26.464,26.4978,26.4452,26.4452,43800.0
2007-06-25 10:50:00,70.42,70.46,70.33,70.41,113500.0,26.4489,26.464,26.4151,26.4452,113500.0
2007-06-25 10:55:00,70.43,70.54,70.39,70.46,109300.0,26.4527,26.494,26.4377,26.464,109300.0
2007-06-25 11:00:00,70.45,70.52,70.42,70.44,205400.0,26.4602,26.4865,26.4489,26.4564,205400.0
2007-06-25 11:05:00,70.45,70.51,70.45,70.49,296800.0,26.4602,26.4827,26.4602,26.4752,296800.0
2007-06-25 11:10:00,70.49,70.6,70.49,70.6,110100.0,26.4752,26.5165,26.4752,26.5165,110100.0
2007-06-25 11:15:00,70.59,70.63,70.55,70.58,107200.0,26.5128,26.5278,26.4978,26.509,107200.0
2007-06-25 11:20:00,70.58,70.6,70.47,70.51,118600.0,26.509,26.5165,26.4677,26.4827,118600.0
2007-06-25 11:25:00,70.51,70.56,70.48,70.52,46500.0,26.4827,26.5015,26.4715,26.4865,46500.0
2007-06-25 11:30:00,70.53,70.53,70.43,70.43,39400.0,26.4902,26.4902,26.4527,26.4527,39400.0
2007-06-25 11:35:00,70.45,70.46,70.42,70.42,29700.0,26.4602,26.464,26.4489,26.4489,29700.0
2007-06-25 11:40:00,70.41,70.41,70.31,70.34,34100.0,26.4452,26.4452,26.4076,26.4189,34100.0
2007-06-25 11:45:00,70.33,70.37,70.31,70.36,22700.0,26.4151,26.4302,26.4076,26.4264,22700.0
2007-06-25 11:50:00,70.36,70.37,70.34,70.36,11000.0,26.4264,26.4302,26.4189,26.4264,11000.0
2007-06-25 11:55:00,70.34,70.39,70.33,70.35,21500.0,26.4189,26.4377,26.4151,26.4226,21500.0
2007-06-25 12:00:00,70.34,70.49,70.34,70.43,44000.0,26.4189,26.4752,26.4189,26.4527,44000.0
2007-06-25 12:05:00,70.42,70.46,70.4,70.45,48100.0,26.4489,26.464,26.4414,26.4602,48100.0
2007-06-25 12:10:00,70.45,70.47,70.39,70.46,39100.0,26.4602,26.4677,26.4377,26.464,39100.0
2007-06-25 12:15:00,70.44,70.46,70.41,70.42,21800.0,26.4564,26.464,26.4452,26.4489,21800.0
2007-06-25 12:20:00,70.42,70.45,70.41,70.45,19800.0,26.4489,26.4602,26.4452,26.4602,19800.0
2007-06-25 12:25:00,70.45,70.46,70.42,70.43,32800.0,26.4602,26.464,26.4489,26.4527,32800.0
2007-06-25 12:30:00,70.44,70.5,70.43,70.47,62300.0,26.4564,26.479,26.4527,26.4677,62300.0
2007-06-25 12:35:00,70.47,70.55,70.46,70.54,26500.0,26.4677,26.4978,26.464,26.494,26500.0
2007-06-25 12:40:00,70.54,70.56,70.52,70.55,27700.0,26.494,26.5015,26.4865,26.4978,27700.0
2007-06-25 12:45:00,70.55,70.55,70.52,70.52,24400.0,26.4978,26.4978,26.4865,26.4865,24400.0
2007-06-25 12:50:00,70.51,70.65,70.51,70.63,73600.0,26.4827,26.5353,26.4827,26.5278,73600.0
2007-06-25 12:55:00,70.62,70.69,70.54,70.58,72800.0,26.5241,26.5503,26.494,26.509,72800.0
2007-06-25 13:00:00,70.57,70.63,70.51,70.52,30200.0,26.5053,26.5278,26.4827,26.4865,30200.0
2007-06-25 13:05:00,70.5,70.6,70.5,70.57,17600.0,26.479,26.5165,26.479,26.5053,17600.0
2007-06-25 13:10:00,70.59,70.6,70.56,70.6,16500.0,26.5128,26.5165,26.5015,26.5165,16500.0
2007-06-25 13:15:00,70.6,70.61,70.54,70.59,108000.0,26.5165,26.5203,26.494,26.5128,108000.0
2007-06-25 13:20:00,70.58,70.59,70.55,70.56,28900.0,26.509,26.5128,26.4978,26.5015,28900.0
2007-06-25 13:25:00,70.56,70.57,70.51,70.54,39300.0,26.5015,26.5053,26.4827,26.494,39300.0
2007-06-25 13:30:00,70.54,70.62,70.54,70.58,41600.0,26.494,26.5241,26.494,26.509,41600.0
2007-06-25 13:35:00,70.57,70.58,70.56,70.58,18700.0,26.5053,26.509,26.5015,26.509,18700.0
2007-06-25 13:40:00,70.56,70.58,70.53,70.57,23600.0,26.5015,26.509,26.4902,26.5053,23600.0
2007-06-25 13:45:00,70.57,70.58,70.52,70.53,17500.0,26.5053,26.509,26.4865,26.4902,17500.0
2007-06-25 13:50:00,70.52,70.52,70.49,70.5,28100.0,26.4865,26.4865,26.4752,26.479,28100.0
2007-06-25 13:55:00,70.5,70.52,70.43,70.43,46000.0,26.479,26.4865,26.4527,26.4527,46000.0
2007-06-25 14:00:00,70.43,70.48,70.36,70.41,66600.0,26.4527,26.4715,26.4264,26.4452,66600.0
2007-06-25 14:05:00,70.41,70.42,70.35,70.36,36000.0,26.4452,26.4489,26.4226,26.4264,36000.0
2007-06-25 14:10:00,70.36,70.36,70.25,70.26,67200.0,26.4264,26.4264,26.3851,26.3888,67200.0
2007-06-25 14:15:00,70.26,70.27,70.18,70.21,101000.0,26.3888,26.3926,26.3588,26.3701,101000.0
2007-06-25 14:20:00,70.2,70.23,70.18,70.2,92800.0,26.3663,26.3776,26.3588,26.3663,92800.0
2007-06-25 14:25:00,70.2,70.25,70.17,70.22,110000.0,26.3663,26.3851,26.355,26.3738,110000.0
2007-06-25 14:30:00,70.21,70.22,69.95,69.99,105100.0,26.3701,26.3738,26.2724,26.2874,105100.0
2007-06-25 14:35:00,69.99,70.03,69.84,70.01,82300.0,26.2874,26.3025,26.2311,26.2949,82300.0
2007-06-25 14:40:00,70.01,70.06,69.88,69.89,131800.0,26.2949,26.3137,26.2461,26.2499,131800.0
2007-06-25 14:45:00,69.9,70.04,69.9,69.93,93700.0,26.2536,26.3062,26.2536,26.2649,93700.0
2007-06-25 14:50:00,69.95,69.99,69.85,69.85,61100.0,26.2724,26.2874,26.2348,26.2348,61100.0
2007-06-25 14:55:00,69.86,69.98,69.85,69.93,41900.0,26.2386,26.2837,26.2348,26.2649,41900.0
2007-06-25 15:00:00,69.92,69.94,69.82,69.94,58200.0,26.2611,26.2687,26.2236,26.2687,58200.0
2007-06-25 15:05:00,69.93,69.93,69.76,69.87,50900.0,26.2649,26.2649,26.201,26.2424,50900.0
2007-06-25 15:10:00,69.84,69.87,69.78,69.85,60800.0,26.2311,26.2424,26.2086,26.2348,60800.0
2007-06-25 15:15:00,69.83,69.99,69.82,69.94,49500.0,26.2273,26.2874,26.2236,26.2687,49500.0
2007-06-25 15:20:00,69.95,70.11,69.94,70.1,70700.0,26.2724,26.3325,26.2687,26.3287,70700.0
2007-06-25 15:25:00,70.11,70.11,69.96,70.01,76900.0,26.3325,26.3325,26.2762,26.2949,76900.0
2007-06-25 15:30:00,70.01,70.17,70.0,70.15,82100.0,26.2949,26.355,26.2912,26.3475,82100.0
2007-06-25 15:35:00,70.15,70.2,70.07,70.16,54300.0,26.3475,26.3663,26.3175,26.3513,54300.0
2007-06-25 15:40:00,70.16,70.17,70.08,70.08,60900.0,26.3513,26.355,26.3212,26.3212,60900.0
2007-06-25 15:45:00,70.09,70.12,70.04,70.1,157400.0,26.325,26.3363,26.3062,26.3287,157400.0
2007-06-25 15:50:00,70.1,70.11,70.04,70.05,73100.0,26.3287,26.3325,26.3062,26.31,73100.0
2007-06-25 15:55:00,70.05,70.12,70.0,70.11,178800.0,26.31,26.3363,26.2912,26.3325,178800.0
2007-06-26 09:30:00,71.3,71.3,71.23,71.25,407800.0,26.7795,26.7795,26.7532,26.7607,407800.0
2007-06-26 09:35:00,71.25,71.29,71.18,71.22,172100.0,26.7607,26.7757,26.7344,26.7494,172100.0
2007-06-26 09:40:00,71.21,71.26,71.18,71.2,166500.0,26.7456,26.7644,26.7344,26.7419,166500.0
2007-06-26 09:45:00,71.21,71.26,71.17,71.26,91000.0,26.7456,26.7644,26.7306,26.7644,91000.0
2007-06-26 09:50:00,71.26,71.26,71.16,71.18,110700.0,26.7644,26.7644,26.7269,26.7344,110700.0
2007-06-26 09:55:00,71.18,71.23,71.14,71.18,62400.0,26.7344,26.7532,26.7194,26.7344,62400.0
2007-06-26 10:00:00,71.18,71.23,71.14,71.15,84800.0,26.7344,26.7532,26.7194,26.7231,84800.0
2007-06-26 10:05:00,71.16,71.23,71.09,71.13,73000.0,26.7269,26.7532,26.7006,26.7156,73000.0
2007-06-26 10:10:00,71.13,71.16,71.07,71.1,107400.0,26.7156,26.7269,26.6931,26.7043,107400.0
2007-06-26 10:15:00,71.11,71.12,70.96,70.96,102300.0,26.7081,26.7118,26.6518,26.6518,102300.0
2007-06-26 10:20:00,70.97,70.98,70.89,70.95,66200.0,26.6555,26.6593,26.6255,26.648,66200.0
2007-06-26 10:25:00,70.93,71.02,70.9,70.92,84500.0,26.6405,26.6743,26.6292,26.6367,84500.0
2007-06-26 10:30:00,70.92,70.96,70.89,70.93,56100.0,26.6367,26.6518,26.6255,26.6405,56100.0
2007-06-26 10:35:00,70.93,71.08,70.92,71.08,67300.0,26.6405,26.6968,26.6367,26.6968,67300.0
2007-06-26 10:40:00,71.07,71.07,71.01,71.02,47800.0,26.6931,26.6931,26.6705,26.6743,47800.0
2007-06-26 10:45:00,71.01,71.01,70.87,70.9,82700.0,26.6705,26.6705,26.6179,26.6292,82700.0
2007-06-26 10:50:00,70.9,70.95,70.81,70.82,76900.0,26.6292,26.648,26.5954,26.5992,76900.0
2007-06-26 10:55:00,70.82,70.89,70.71,70.74,58900.0,26.5992,26.6255,26.5579,26.5691,58900.0
2007-06-26 11:00:00,70.74,70.83,70.72,70.83,47900.0,26.5691,26.6029,26.5616,26.6029,47900.0
2007-06-26 11:05:00,70.84,70.89,70.84,70.85,43500.0,26.6067,26.6255,26.6067,26.6104,43500.0
2007-06-26 11:10:00,70.86,70.95,70.83,70.92,68000.0,26.6142,26.648,26.6029,26.6367,68000.0
2007-06-26 11:15:00,70.92,70.98,70.85,70.87,48300.0,26.6367,26.6593,26.6104,26.6179,48300.0
2007-06-26 11:20:00,70.87,70.87,70.76,70.78,43900.0,26.6179,26.6179,26.5766,26.5841,43900.0
2007-06-26 11:25:00,70.79,70.79,70.72,70.75,45600.0,26.5879,26.5879,26.5616,26.5729,45600.0
2007-06-26 11:30:00,70.74,70.77,70.63,70.73,80100.0,26.5691,26.5804,26.5278,26.5654,80100.0
2007-06-26 11:35:00,70.73,70.86,70.72,70.85,45800.0,26.5654,26.6142,26.5616,26.6104,45800.0
2007-06-26 11:40:00,70.84,70.85,70.81,70.81,16200.0,26.6067,26.6104,26.5954,26.5954,16200.0
2007-06-26 11:45:00,70.81,70.87,70.81,70.87,23500.0,26.5954,26.6179,26.5954,26.6179,23500.0
2007-06-26 11:50:00,70.88,70.88,70.8,70.84,24500.0,26.6217,26.6217,26.5917,26.6067,24500.0
2007-06-26 11:55:00,70.82,70.91,70.82,70.89,24900.0,26.5992,26.633,26.5992,26.6255,24900.0
2007-06-26 12:00:00,70.9,70.96,70.85,70.88,38400.0,26.6292,26.6518,26.6104,26.6217,38400.0
2007-06-26 12:05:00,70.89,70.93,70.81,70.85,39300.0,26.6255,26.6405,26.5954,26.6104,39300.0
2007-06-26 12:10:00,70.82,70.84,70.77,70.8,22100.0,26.5992,26.6067,26.5804,26.5917,22100.0
2007-06-26 12:15:00,70.79,70.79,70.72,70.72,9800.0,26.5879,26.5879,26.5616,26.5616,9800.0
2007-06-26 12:20:00,70.72,70.75,70.71,70.72,19300.0,26.5616,26.5729,26.5579,26.5616,19300.0
2007-06-26 12:25:00,70.72,70.79,70.71,70.72,31100.0,26.5616,26.5879,26.5579,26.5616,31100.0
2007-06-26 12:30:00,70.73,70.74,70.69,70.69,19500.0,26.5654,26.5691,26.5503,26.5503,19500.0
2007-06-26 12:35:00,70.69,70.69,70.64,70.66,17500.0,26.5503,26.5503,26.5316,26.5391,17500.0
2007-06-26 12:40:00,70.66,70.72,70.65,70.71,27000.0,26.5391,26.5616,26.5353,26.5579,27000.0
2007-06-26 12:45:00,70.71,70.78,70.69,70.78,33700.0,26.5579,26.5841,26.5503,26.5841,33700.0
2007-06-26 12:50:00,70.78,70.79,70.73,70.77,26500.0,26.5841,26.5879,26.5654,26.5804,26500.0
2007-06-26 12:55:00,70.78,70.81,70.77,70.79,53200.0,26.5841,26.5954,26.5804,26.5879,53200.0
2007-06-26 13:00:00,70.79,70.87,70.78,70.87,58900.0,26.5879,26.6179,26.5841,26.6179,58900.0
2007-06-26 13:05:00,70.88,70.89,70.85,70.86,34600.0,26.6217,26.6255,26.6104,26.6142,34600.0
2007-06-26 13:10:00,70.87,70.93,70.86,70.92,63800.0,26.6179,26.6405,26.6142,26.6367,63800.0
2007-06-26 13:15:00,70.92,70.92,70.43,70.86,140500.0,26.6367,26.6367,26.4527,26.6142,140500.0
2007-06-26 13:20:00,70.85,70.9,70.77,70.77,32600.0,26.6104,26.6292,26.5804,26.5804,32600.0
2007-06-26 13:25:00,70.77,70.81,70.71,70.74,23900.0,26.5804,26.5954,26.5579,26.5691,23900.0
2007-06-26 13:30:00,70.73,70.76,70.57,70.66,19600.0,26.5654,26.5766,26.5053,26.5391,19600.0
2007-06-26 13:35:00,70.67,70.7,70.62,70.69,14600.0,26.5428,26.5541,26.5241,26.5503,14600.0
2007-06-26 13:40:00,70.69,70.8,70.69,70.73,33100.0,26.5503,26.5917,26.5503,26.5654,33100.0
2007-06-26 13:45:00,70.73,70.78,70.68,70.71,58200.0,26.5654,26.5841,26.5466,26.5579,58200.0
2007-06-26 13:50:00,70.7,70.7,70.64,70.65,54200.0,26.5541,26.5541,26.5316,26.5353,54200.0
2007-06-26 13:55:00,70.65,70.68,70.65,70.66,27100.0,26.5353,26.5466,26.5353,26.5391,27100.0
2007-06-26 14:00:00,70.67,70.69,70.65,70.66,38700.0,26.5428,26.5503,26.5353,26.5391,38700.0
2007-06-26 14:05:00,70.66,70.69,70.6,70.65,66600.0,26.5391,26.5503,26.5165,26.5353,66600.0
2007-06-26 14:10:00,70.65,70.69,70.62,70.65,76900.0,26.5353,26.5503,26.5241,26.5353,76900.0
2007-06-26 14:15:00,70.65,70.65,70.55,70.57,31500.0,26.5353,26.5353,26.4978,26.5053,31500.0
2007-06-26 14:20:00,70.57,70.57,70.35,70.38,62600.0,26.5053,26.5053,26.4226,26.4339,62600.0
2007-06-26 14:25:00,70.39,70.9,70.37,70.46,94800.0,26.4377,26.6292,26.4302,26.464,94800.0
2007-06-26 14:30:00,70.45,70.48,70.36,70.38,42600.0,26.4602,26.4715,26.4264,26.4339,42600.0
2007-06-26 14:35:00,70.38,70.38,70.15,70.24,76200.0,26.4339,26.4339,26.3475,26.3813,76200.0
2007-06-26 14:40:00,70.22,70.25,70.09,70.21,55400.0,26.3738,26.3851,26.325,26.3701,55400.0
2007-06-26 14:45:00,70.21,70.25,70.14,70.2,40300.0,26.3701,26.3851,26.3438,26.3663,40300.0
2007-06-26 14:50:00,70.2,70.34,70.2,70.25,49200.0,26.3663,26.4189,26.3663,26.3851,49200.0
2007-06-26 14:55:00,70.25,70.31,70.21,70.21,43400.0,26.3851,26.4076,26.3701,26.3701,43400.0
2007-06-26 15:00:00,70.21,70.3,70.11,70.24,71800.0,26.3701,26.4039,26.3325,26.3813,71800.0
2007-06-26 15:05:00,70.24,70.32,70.14,70.27,44000.0,26.3813,26.4114,26.3438,26.3926,44000.0
2007-06-26 15:10:00,70.25,70.36,70.25,70.35,50600.0,26.3851,26.4264,26.3851,26.4226,50600.0
2007-06-26 15:15:00,70.35,70.4,70.33,70.38,75900.0,26.4226,26.4414,26.4151,26.4339,75900.0
2007-06-26 15:20:00,70.38,70.38,70.26,70.26,50700.0,26.4339,26.4339,26.3888,26.3888,50700.0
2007-06-26 15:25:00,70.27,70.36,70.24,70.35,61100.0,26.3926,26.4264,26.3813,26.4226,61100.0
2007-06-26 15:30:00,70.36,70.43,70.34,70.41,44500.0,26.4264,26.4527,26.4189,26.4452,44500.0
2007-06-26 15:35:00,70.41,70.48,70.39,70.42,65300.0,26.4452,26.4715,26.4377,26.4489,65300.0
2007-06-26 15:40:00,70.43,70.43,70.37,70.4,78000.0,26.4527,26.4527,26.4302,26.4414,78000.0
2007-06-26 15:45:00,70.4,70.42,70.39,70.4,57600.0,26.4414,26.4489,26.4377,26.4414,57600.0
2007-06-26 15:50:00,70.4,70.41,70.36,70.39,107800.0,26.4414,26.4452,26.4264,26.4377,107800.0
2007-06-26 15:55:00,70.39,70.44,70.39,70.42,75300.0,26.4377,26.4564,26.4377,26.4489,75300.0
2007-06-27 09:30:00,70.24,70.29,70.16,70.18,91500.0,26.3813,26.4001,26.3513,26.3588,91500.0
2007-06-27 09:35:00,70.18,70.25,70.17,70.24,76000.0,26.3588,26.3851,26.355,26.3813,76000.0
2007-06-27 09:40:00,70.24,70.24,70.15,70.22,65600.0,26.3813,26.3813,26.3475,26.3738,65600.0
2007-06-27 09:45:00,70.2,70.24,70.17,70.24,74200.0,26.3663,26.3813,26.355,26.3813,74200.0
2007-06-27 09:50:00,70.24,70.31,70.22,70.29,95800.0,26.3813,26.4076,26.3738,26.4001,95800.0
2007-06-27 09:55:00,70.28,70.3,70.22,70.22,48200.0,26.3964,26.4039,26.3738,26.3738,48200.0
2007-06-27 10:00:00,70.22,70.22,70.16,70.16,84200.0,26.3738,26.3738,26.3513,26.3513,84200.0
2007-06-27 10:05:00,70.17,70.23,70.12,70.14,52700.0,26.355,26.3776,26.3363,26.3438,52700.0
2007-06-27 10:10:00,70.14,70.23,70.1,70.15,67700.0,26.3438,26.3776,26.3287,26.3475,67700.0
2007-06-27 10:15:00,70.16,70.23,70.13,70.18,36300.0,26.3513,26.3776,26.34,26.3588,36300.0
2007-06-27 10:20:00,70.15,70.17,70.12,70.15,80600.0,26.3475,26.355,26.3363,26.3475,80600.0
2007-06-27 10:25:00,70.16,70.26,70.12,70.25,68700.0,26.3513,26.3888,26.3363,26.3851,68700.0
2007-06-27 10:30:00,70.25,70.57,70.25,70.57,228400.0,26.3851,26.5053,26.3851,26.5053,228400.0
2007-06-27 10:35:00,70.57,70.58,70.44,70.49,181100.0,26.5053,26.509,26.4564,26.4752,181100.0
2007-06-27 10:40:00,70.5,70.51,70.41,70.48,83700.0,26.479,26.4827,26.4452,26.4715,83700.0
2007-06-27 10:45:00,70.48,70.48,70.35,70.35,50800.0,26.4715,26.4715,26.4226,26.4226,50800.0
2007-06-27 10:50:00,70.36,70.38,70.32,70.35,45800.0,26.4264,26.4339,26.4114,26.4226,45800.0
2007-06-27 10:55:00,70.34,70.38,70.33,70.34,47200.0,26.4189,26.4339,26.4151,26.4189,47200.0
2007-06-27 11:00:00,70.35,70.37,70.23,70.23,87200.0,26.4226,26.4302,26.3776,26.3776,87200.0
2007-06-27 11:05:00,70.24,70.28,70.22,70.25,73300.0,26.3813,26.3964,26.3738,26.3851,73300.0
2007-06-27 11:10:00,70.24,70.33,70.22,70.32,41100.0,26.3813,26.4151,26.3738,26.4114,41100.0
2007-06-27 11:15:00,70.33,70.46,70.32,70.4,140200.0,26.4151,26.464,26.4114,26.4414,140200.0
2007-06-27 11:20:00,70.4,70.48,70.4,70.45,81400.0,26.4414,26.4715,26.4414,26.4602,81400.0
2007-06-27 11:25:00,70.44,70.48,70.31,70.39,44400.0,26.4564,26.4715,26.4076,26.4377,44400.0
2007-06-27 11:30:00,70.4,70.4,70.31,70.34,26900.0,26.4414,26.4414,26.4076,26.4189,26900.0
2007-06-27 11:35:00,70.34,70.47,70.33,70.47,72400.0,26.4189,26.4677,26.4151,26.4677,72400.0
2007-06-27 11:40:00,70.47,70.47,70.32,70.35,37000.0,26.4677,26.4677,26.4114,26.4226,37000.0
2007-06-27 11:45:00,70.36,70.43,70.35,70.38,119500.0,26.4264,26.4527,26.4226,26.4339,119500.0
2007-06-27 11:50:00,70.39,70.46,70.36,70.45,50900.0,26.4377,26.464,26.4264,26.4602,50900.0
2007-06-27 11:55:00,70.44,70.5,70.37,70.44,41600.0,26.4564,26.479,26.4302,26.4564,41600.0
2007-06-27 12:00:00,70.44,70.59,70.44,70.55,92700.0,26.4564,26.5128,26.4564,26.4978,92700.0
2007-06-27 12:05:00,70.55,70.55,70.5,70.51,29500.0,26.4978,26.4978,26.479,26.4827,29500.0
2007-06-27 12:10:00,70.51,70.51,70.45,70.47,31300.0,26.4827,26.4827,26.4602,26.4677,31300.0
2007-06-27 12:15:00,70.47,70.47,70.35,70.41,91400.0,26.4677,26.4677,26.4226,26.4452,91400.0
2007-06-27 12:20:00,70.41,70.49,70.4,70.47,11800.0,26.4452,26.4752,26.4414,26.4677,11800.0
2007-06-27 12:25:00,70.47,70.49,70.39,70.44,34700.0,26.4677,26.4752,26.4377,26.4564,34700.0
2007-06-27 12:30:00,70.42,70.53,70.4,70.42,49000.0,26.4489,26.4902,26.4414,26.4489,49000.0
2007-06-27 12:35:00,70.41,70.53,70.41,70.47,24800.0,26.4452,26.4902,26.4452,26.4677,24800.0
2007-06-27 12:40:00,70.48,70.48,70.45,70.45,18600.0,26.4715,26.4715,26.4602,26.4602,18600.0
2007-06-27 12:45:00,70.45,70.46,70.35,70.4,43900.0,26.4602,26.464,26.4226,26.4414,43900.0
2007-06-27 12:50:00,70.4,70.42,70.36,70.4,84500.0,26.4414,26.4489,26.4264,26.4414,84500.0
2007-06-27 12:55:00,70.4,70.47,70.4,70.45,37100.0,26.4414,26.4677,26.4414,26.4602,37100.0
2007-06-27 13:00:00,70.45,70.5,70.45,70.48,17800.0,26.4602,26.479,26.4602,26.4715,17800.0
2007-06-27 13:05:00,70.49,70.49,70.42,70.44,18900.0,26.4752,26.4752,26.4489,26.4564,18900.0
2007-06-27 13:10:00,70.44,70.45,70.38,70.38,23100.0,26.4564,26.4602,26.4339,26.4339,23100.0
2007-06-27 13:15:00,70.37,70.38,70.25,70.3,39100.0,26.4302,26.4339,26.3851,26.4039,39100.0
2007-06-27 13:20:00,70.3,70.35,70.29,70.32,15500.0,26.4039,26.4226,26.4001,26.4114,15500.0
2007-06-27 13:25:00,70.32,70.38,70.32,70.34,9700.0,26.4114,26.4339,26.4114,26.4189,9700.0
2007-06-27 13:30:00,70.34,70.34,70.23,70.23,23200.0,26.4189,26.4189,26.3776,26.3776,23200.0
2007-06-27 13:35:00,70.24,70.26,70.16,70.25,32000.0,26.3813,26.3888,26.3513,26.3851,32000.0
2007-06-27 13:40:00,70.25,70.32,70.24,70.32,43000.0,26.3851,26.4114,26.3813,26.4114,43000.0
2007-06-27 13:45:00,70.31,70.39,70.31,70.36,24200.0,26.4076,26.4377,26.4076,26.4264,24200.0
2007-06-27 13:50:00,70.37,70.47,70.33,70.44,27200.0,26.4302,26.4677,26.4151,26.4564,27200.0
2007-06-27 13:55:00,70.45,70.47,70.42,70.47,26800.0,26.4602,26.4677,26.4489,26.4677,26800.0
2007-06-27 14:00:00,70.48,70.6,70.47,70.55,115800.0,26.4715,26.5165,26.4677,26.4978,115800.0
2007-06-27 14:05:00,70.54,70.57,70.47,70.54,25000.0,26.494,26.5053,26.4677,26.494,25000.0
2007-06-27 14:10:00,70.56,70.77,70.56,70.74,103100.0,26.5015,26.5804,26.5015,26.5691,103100.0
2007-06-27 14:15:00,70.74,70.74,70.59,70.65,54200.0,26.5691,26.5691,26.5128,26.5353,54200.0
2007-06-27 14:20:00,70.65,70.66,70.62,70.66,24000.0,26.5353,26.5391,26.5241,26.5391,24000.0
2007-06-27 14:25:00,70.65,70.69,70.64,70.64,57800.0,26.5353,26.5503,26.5316,26.5316,57800.0
2007-06-27 14:30:00,70.63,70.65,70.62,70.63,16900.0,26.5278,26.5353,26.5241,26.5278,16900.0
2007-06-27 14:35:00,70.64,70.71,70.64,70.64,41000.0,26.5316,26.5579,26.5316,26.5316,41000.0
2007-06-27 14:40:00,70.65,70.69,70.6,70.68,35500.0,26.5353,26.5503,26.5165,26.5466,35500.0
2007-06-27 14:45:00,70.68,70.74,70.66,70.69,48800.0,26.5466,26.5691,26.5391,26.5503,48800.0
2007-06-27 14:50:00,70.69,70.72,70.67,70.7,63100.0,26.5503,26.5616,26.5428,26.5541,63100.0
2007-06-27 14:55:00,70.7,70.7,70.67,70.69,21600.0,26.5541,26.5541,26.5428,26.5503,21600.0
2007-06-27 15:00:00,70.68,70.74,70.66,70.69,53400.0,26.5466,26.5691,26.5391,26.5503,53400.0
2007-06-27 15:05:00,70.69,70.75,70.68,70.68,82800.0,26.5503,26.5729,26.5466,26.5466,82800.0
2007-06-27 15:10:00,70.69,70.71,70.68,70.68,42100.0,26.5503,26.5579,26.5466,26.5466,42100.0
2007-06-27 15:15:00,70.67,70.73,70.67,70.69,34500.0,26.5428,26.5654,26.5428,26.5503,34500.0
2007-06-27 15:20:00,70.7,70.7,70.63,70.64,62600.0,26.5541,26.5541,26.5278,26.5316,62600.0
2007-06-27 15:25:00,70.64,70.7,70.64,70.67,54200.0,26.5316,26.5541,26.5316,26.5428,54200.0
2007-06-27 15:30:00,70.67,70.7,70.64,70.7,76400.0,26.5428,26.5541,26.5316,26.5541,76400.0
2007-06-27 15:35:00,70.7,70.75,70.7,70.75,53400.0,26.5541,26.5729,26.5541,26.5729,53400.0
2007-06-27 15:40:00,70.74,70.78,70.7,70.77,77700.0,26.5691,26.5841,26.5541,26.5804,77700.0
2007-06-27 15:45:00,70.77,70.84,70.76,70.83,89600.0,26.5804,26.6067,26.5766,26.6029,89600.0
2007-06-27 15:50:00,70.84,70.9,70.83,70.88,137100.0,26.6067,26.6292,26.6029,26.6217,137100.0
2007-06-27 15:55:00,70.89,70.95,70.88,70.9,163200.0,26.6255,26.648,26.6217,26.6292,163200.0
2007-06-28 09:30:00,71.82,71.85,71.76,71.82,157100.0,26.9748,26.986,26.9522,26.9748,157100.0
2007-06-28 09:35:00,71.85,71.91,71.83,71.88,63500.0,26.986,27.0086,26.9785,26.9973,63500.0
2007-06-28 09:40:00,71.88,71.91,71.84,71.88,105100.0,26.9973,27.0086,26.9823,26.9973,105100.0
2007-06-28 09:45:00,71.88,71.92,71.84,71.87,94200.0,26.9973,27.0123,26.9823,26.9935,94200.0
2007-06-28 09:50:00,71.86,71.91,71.84,71.86,79000.0,26.9898,27.0086,26.9823,26.9898,79000.0
2007-06-28 09:55:00,71.85,71.86,71.82,71.84,62700.0,26.986,26.9898,26.9748,26.9823,62700.0
2007-06-28 10:00:00,71.84,71.95,71.84,71.92,100800.0,26.9823,27.0236,26.9823,27.0123,100800.0
2007-06-28 10:05:00,71.92,71.93,71.85,71.92,113500.0,27.0123,27.0161,26.986,27.0123,113500.0
2007-06-28 10:10:00,71.9,71.95,71.89,71.92,46900.0,27.0048,27.0236,27.001,27.0123,46900.0
2007-06-28 10:15:00,71.91,71.95,71.89,71.94,45300.0,27.0086,27.0236,27.001,27.0198,45300.0
2007-06-28 10:20:00,71.94,71.99,71.9,71.91,122500.0,27.0198,27.0386,27.0048,27.0086,122500.0
2007-06-28 10:25:00,71.92,72.0,71.91,71.99,151800.0,27.0123,27.0424,27.0086,27.0386,151800.0
2007-06-28 10:30:00,71.99,72.0,71.93,71.96,137000.0,27.0386,27.0424,27.0161,27.0273,137000.0
2007-06-28 10:35:00,71.95,71.96,71.88,71.92,289500.0,27.0236,27.0273,26.9973,27.0123,289500.0
2007-06-28 10:40:00,71.9,71.96,71.88,71.91,63100.0,27.0048,27.0273,26.9973,27.0086,63100.0
2007-06-28 10:45:00,71.91,71.95,71.9,71.95,34500.0,27.0086,27.0236,27.0048,27.0236,34500.0
2007-06-28 10:50:00,71.93,71.93,71.88,71.89,47300.0,27.0161,27.0161,26.9973,27.001,47300.0
2007-06-28 10:55:00,71.9,71.92,71.87,71.89,31100.0,27.0048,27.0123,26.9935,27.001,31100.0
2007-06-28 11:00:00,71.88,71.98,71.88,71.93,52800.0,26.9973,27.0349,26.9973,27.0161,52800.0
2007-06-28 11:05:00,71.93,71.94,71.91,71.93,19700.0,27.0161,27.0198,27.0086,27.0161,19700.0
2007-06-28 11:10:00,71.94,71.95,71.91,71.95,21000.0,27.0198,27.0236,27.0086,27.0236,21000.0
2007-06-28 11:15:00,71.93,71.99,71.93,71.97,46400.0,27.0161,27.0386,27.0161,27.0311,46400.0
2007-06-28 11:20:00,71.96,71.97,71.95,71.96,41400.0,27.0273,27.0311,27.0236,27.0273,41400.0
2007-06-28 11:25:00,71.95,71.99,71.95,71.95,37300.0,27.0236,27.0386,27.0236,27.0236,37300.0
2007-06-28 11:30:00,71.96,71.96,71.9,71.9,42800.0,27.0273,27.0273,27.0048,27.0048,42800.0
2007-06-28 11:35:00,71.91,71.94,71.88,71.89,33200.0,27.0086,27.0198,26.9973,27.001,33200.0
2007-06-28 11:40:00,71.89,71.9,71.86,71.89,19200.0,27.001,27.0048,26.9898,27.001,19200.0
2007-06-28 11:45:00,71.89,71.94,71.84,71.85,284700.0,27.001,27.0198,26.9823,26.986,284700.0
2007-06-28 11:50:00,71.84,71.91,71.83,71.91,37700.0,26.9823,27.0086,26.9785,27.0086,37700.0
2007-06-28 11:55:00,71.91,71.94,71.86,71.91,89900.0,27.0086,27.0198,26.9898,27.0086,89900.0
2007-06-28 12:00:00,71.92,71.93,71.85,71.85,36400.0,27.0123,27.0161,26.986,26.986,36400.0
2007-06-28 12:05:00,71.85,71.89,71.84,71.87,47500.0,26.986,27.001,26.9823,26.9935,47500.0
2007-06-28 12:10:00,71.88,71.88,71.81,71.81,35300.0,26.9973,26.9973,26.971,26.971,35300.0
2007-06-28 12:15:00,71.8,71.88,71.8,71.87,48700.0,26.9672,26.9973,26.9672,26.9935,48700.0
2007-06-28 12:20:00,71.87,71.89,71.84,71.84,39200.0,26.9935,27.001,26.9823,26.9823,39200.0
2007-06-28 12:25:00,71.84,71.84,71.75,71.77,49700.0,26.9823,26.9823,26.9485,26.956,49700.0
2007-06-28 12:30:00,71.77,71.82,71.76,71.8,29300.0,26.956,26.9748,26.9522,26.9672,29300.0
2007-06-28 12:35:00,71.8,71.87,71.78,71.85,26700.0,26.9672,26.9935,26.9597,26.986,26700.0
2007-06-28 12:40:00,71.86,71.86,71.82,71.82,10500.0,26.9898,26.9898,26.9748,26.9748,10500.0
2007-06-28 12:45:00,71.82,71.83,71.8,71.81,33900.0,26.9748,26.9785,26.9672,26.971,33900.0
2007-06-28 12:50:00,71.81,71.81,71.77,71.79,20900.0,26.971,26.971,26.956,26.9635,20900.0
2007-06-28 12:55:00,71.8,71.8,71.77,71.79,18800.0,26.9672,26.9672,26.956,26.9635,18800.0
2007-06-28 13:00:00,71.79,71.8,71.73,71.74,43700.0,26.9635,26.9672,26.941,26.9447,43700.0
2007-06-28 13:05:00,71.75,71.78,71.74,71.76,29800.0,26.9485,26.9597,26.9447,26.9522,29800.0
2007-06-28 13:10:00,71.76,71.77,71.74,71.76,27500.0,26.9522,26.956,26.9447,26.9522,27500.0
2007-06-28 13:15:00,71.76,71.84,71.76,71.8,42900.0,26.9522,26.9823,26.9522,26.9672,42900.0
2007-06-28 13:20:00,71.8,71.83,71.79,71.82,27800.0,26.9672,26.9785,26.9635,26.9748,27800.0
2007-06-28 13:25:00,71.83,71.85,71.81,71.85,36300.0,26.9785,26.986,26.971,26.986,36300.0
2007-06-28 13:30:00,71.85,71.85,71.81,71.82,23100.0,26.986,26.986,26.971,26.9748,23100.0
2007-06-28 13:35:00,71.82,71.82,71.8,71.81,21700.0,26.9748,26.9748,26.9672,26.971,21700.0
2007-06-28 13:40:00,71.81,71.83,71.8,71.81,10200.0,26.971,26.9785,26.9672,26.971,10200.0
2007-06-28 13:45:00,71.81,71.83,71.8,71.82,17000.0,26.971,26.9785,26.9672,26.9748,17000.0
2007-06-28 13:50:00,71.83,71.88,71.83,71.87,35700.0,26.9785,26.9973,26.9785,26.9935,35700.0
2007-06-28 13:55:00,71.88,71.88,71.83,71.84,28200.0,26.9973,26.9973,26.9785,26.9823,28200.0
2007-06-28 14:00:00,71.83,71.83,71.8,71.8,21600.0,26.9785,26.9785,26.9672,26.9672,21600.0
2007-06-28 14:05:00,71.8,71.81,71.75,71.77,22000.0,26.9672,26.971,26.9485,26.956,22000.0
2007-06-28 14:10:00,71.76,71.78,71.7,71.73,64700.0,26.9522,26.9597,26.9297,26.941,64700.0
2007-06-28 14:15:00,71.73,71.93,71.69,71.89,110400.0,26.941,27.0161,26.9259,27.001,110400.0
2007-06-28 14:20:00,71.89,71.89,71.82,71.83,66100.0,27.001,27.001,26.9748,26.9785,66100.0
2007-06-28 14:25:00,71.84,71.87,71.73,71.78,79300.0,26.9823,26.9935,26.941,26.9597,79300.0
2007-06-28 14:30:00,71.78,71.78,71.56,71.58,119800.0,26.9597,26.9597,26.8771,26.8846,119800.0
2007-06-28 14:35:00,71.58,71.75,71.56,71.58,89100.0,26.8846,26.9485,26.8771,26.8846,89100.0
2007-06-28 14:40:00,71.56,71.85,71.56,71.79,85100.0,26.8771,26.986,26.8771,26.9635,85100.0
2007-06-28 14:45:00,71.79,71.86,71.77,71.79,41300.0,26.9635,26.9898,26.956,26.9635,41300.0
2007-06-28 14:50:00,71.8,71.81,71.73,71.75,54200.0,26.9672,26.971,26.941,26.9485,54200.0
2007-06-28 14:55:00,71.75,71.77,71.72,71.75,37400.0,26.9485,26.956,26.9372,26.9485,37400.0
2007-06-28 15:00:00,71.75,71.76,71.67,71.73,39800.0,26.9485,26.9522,26.9184,26.941,39800.0
2007-06-28 15:05:00,71.7,71.83,71.65,71.83,40500.0,26.9297,26.9785,26.9109,26.9785,40500.0
2007-06-28 15:10:00,71.81,71.84,71.78,71.8,42800.0,26.971,26.9823,26.9597,26.9672,42800.0
2007-06-28 15:15:00,71.81,71.85,71.79,71.79,31900.0,26.971,26.986,26.9635,26.9635,31900.0
2007-06-28 15:20:00,71.79,71.88,71.78,71.88,49500.0,26.9635,26.9973,26.9597,26.9973,49500.0
2007-06-28 15:25:00,71.88,71.88,71.78,71.82,40500.0,26.9973,26.9973,26.9597,26.9748,40500.0
2007-06-28 15:30:00,71.83,71.93,71.83,71.93,45100.0,26.9785,27.0161,26.9785,27.0161,45100.0
2007-06-28 15:35:00,71.93,71.93,71.9,71.91,25700.0,27.0161,27.0161,27.0048,27.0086,25700.0
2007-06-28 15:40:00,71.9,71.9,71.77,71.8,90800.0,27.0048,27.0048,26.956,26.9672,90800.0
2007-06-28 15:45:00,71.79,71.84,71.77,71.79,55000.0,26.9635,26.9823,26.956,26.9635,55000.0
2007-06-28 15:50:00,71.79,71.81,71.78,71.81,108800.0,26.9635,26.971,26.9597,26.971,108800.0
2007-06-28 15:55:00,71.8,71.81,71.78,71.8,125000.0,26.9672,26.971,26.9597,26.9672,125000.0
2007-06-29 09:30:00,72.05,72.06,71.98,72.0,266000.0,27.0611,27.0649,27.0349,27.0424,266000.0
2007-06-29 09:35:00,72.0,72.0,71.95,71.99,123900.0,27.0424,27.0424,27.0236,27.0386,123900.0
2007-06-29 09:40:00,71.99,72.01,71.96,71.97,72700.0,27.0386,27.0461,27.0273,27.0311,72700.0
2007-06-29 09:45:00,71.97,72.11,71.96,72.11,77600.0,27.0311,27.0837,27.0273,27.0837,77600.0
2007-06-29 09:50:00,72.11,72.26,72.06,72.24,73400.0,27.0837,27.14,27.0649,27.1325,73400.0
2007-06-29 09:55:00,72.25,72.28,72.2,72.25,51300.0,27.1363,27.1475,27.1175,27.1363,51300.0
2007-06-29 10:00:00,72.23,72.38,72.22,72.35,88700.0,27.1287,27.1851,27.125,27.1738,88700.0
2007-06-29 10:05:00,72.35,72.36,72.28,72.32,28200.0,27.1738,27.1776,27.1475,27.1626,28200.0
2007-06-29 10:10:00,72.32,72.36,72.24,72.25,22200.0,27.1626,27.1776,27.1325,27.1363,22200.0
2007-06-29 10:15:00,72.25,72.26,72.13,72.15,37400.0,27.1363,27.14,27.0912,27.0987,37400.0
2007-06-29 10:20:00,72.16,72.2,72.12,72.14,36700.0,27.1025,27.1175,27.0874,27.0949,36700.0
2007-06-29 10:25:00,72.14,72.21,72.08,72.21,76400.0,27.0949,27.1212,27.0724,27.1212,76400.0
2007-06-29 10:30:00,72.22,72.23,72.15,72.21,47200.0,27.125,27.1287,27.0987,27.1212,47200.0
2007-06-29 10:35:00,72.21,72.27,72.18,72.25,36900.0,27.1212,27.1438,27.11,27.1363,36900.0
2007-06-29 10:40:00,72.27,72.27,72.17,72.19,62600.0,27.1438,27.1438,27.1062,27.1137,62600.0
2007-06-29 10:45:00,72.21,72.22,72.17,72.17,14400.0,27.1212,27.125,27.1062,27.1062,14400.0
2007-06-29 10:50:00,72.17,72.19,72.13,72.13,37300.0,27.1062,27.1137,27.0912,27.0912,37300.0
2007-06-29 10:55:00,72.12,72.21,72.11,72.21,26200.0,27.0874,27.1212,27.0837,27.1212,26200.0
2007-06-29 11:00:00,72.2,72.21,72.14,72.18,29100.0,27.1175,27.1212,27.0949,27.11,29100.0
2007-06-29 11:05:00,72.19,72.28,72.17,72.27,79600.0,27.1137,27.1475,27.1062,27.1438,79600.0
2007-06-29 11:10:00,72.26,72.26,72.18,72.2,30500.0,27.14,27.14,27.11,27.1175,30500.0
2007-06-29 11:15:00,72.19,72.34,72.19,72.29,40800.0,27.1137,27.1701,27.1137,27.1513,40800.0
2007-06-29 11:20:00,72.31,72.37,72.26,72.29,35900.0,27.1588,27.1813,27.14,27.1513,35900.0
2007-06-29 11:25:00,72.29,72.49,72.26,72.47,76600.0,27.1513,27.2264,27.14,27.2189,76600.0
2007-06-29 11:30:00,72.46,72.46,72.33,72.43,68600.0,27.2151,27.2151,27.1663,27.2039,68600.0
2007-06-29 11:35:00,72.43,72.46,72.41,72.45,38100.0,27.2039,27.2151,27.1964,27.2114,38100.0
2007-06-29 11:40:00,72.44,72.48,72.41,72.42,40800.0,27.2076,27.2226,27.1964,27.2001,40800.0
2007-06-29 11:45:00,72.42,72.43,72.38,72.41,23100.0,27.2001,27.2039,27.1851,27.1964,23100.0
2007-06-29 11:50:00,72.4,72.42,72.35,72.37,12700.0,27.1926,27.2001,27.1738,27.1813,12700.0
2007-06-29 11:55:00,72.35,72.36,72.31,72.34,33600.0,27.1738,27.1776,27.1588,27.1701,33600.0
2007-06-29 12:00:00,72.34,72.41,72.34,72.39,42400.0,27.1701,27.1964,27.1701,27.1888,42400.0
2007-06-29 12:05:00,72.36,72.38,72.32,72.38,24000.0,27.1776,27.1851,27.1626,27.1851,24000.0
2007-06-29 12:10:00,72.38,72.38,72.3,72.31,26300.0,27.1851,27.1851,27.155,27.1588,26300.0
2007-06-29 12:15:00,72.32,72.32,72.29,72.31,25100.0,27.1626,27.1626,27.1513,27.1588,25100.0
2007-06-29 12:20:00,72.3,72.3,72.22,72.29,18200.0,27.155,27.155,27.125,27.1513,18200.0
2007-06-29 12:25:00,72.29,72.31,72.27,72.28,12100.0,27.1513,27.1588,27.1438,27.1475,12100.0
2007-06-29 12:30:00,72.28,72.28,72.12,72.15,42800.0,27.1475,27.1475,27.0874,27.0987,42800.0
2007-06-29 12:35:00,72.17,72.2,72.12,72.17,47500.0,27.1062,27.1175,27.0874,27.1062,47500.0
2007-06-29 12:40:00,72.18,72.24,72.17,72.21,25100.0,27.11,27.1325,27.1062,27.1212,25100.0
2007-06-29 12:45:00,72.22,72.22,72.17,72.17,13400.0,27.125,27.125,27.1062,27.1062,13400.0
2007-06-29 12:50:00,72.17,72.19,72.17,72.19,24100.0,27.1062,27.1137,27.1062,27.1137,24100.0
2007-06-29 12:55:00,72.18,72.2,72.18,72.19,14000.0,27.11,27.1175,27.11,27.1137,14000.0
2007-06-29 13:00:00,72.19,72.23,72.12,72.16,34900.0,27.1137,27.1287,27.0874,27.1025,34900.0
2007-06-29 13:05:00,72.16,72.18,72.07,72.11,23200.0,27.1025,27.11,27.0687,27.0837,23200.0
2007-06-29 13:10:00,72.11,72.12,72.08,72.08,36200.0,27.0837,27.0874,27.0724,27.0724,36200.0
2007-06-29 13:15:00,72.08,72.08,71.95,72.03,41500.0,27.0724,27.0724,27.0236,27.0536,41500.0
2007-06-29 13:20:00,72.01,72.18,72.01,72.18,52300.0,27.0461,27.11,27.0461,27.11,52300.0
2007-06-29 13:25:00,72.16,72.19,72.12,72.13,31500.0,27.1025,27.1137,27.0874,27.0912,31500.0
2007-06-29 13:30:00,72.11,72.14,72.1,72.14,14400.0,27.0837,27.0949,27.0799,27.0949,14400.0
2007-06-29 13:35:00,72.14,72.22,72.09,72.17,37000.0,27.0949,27.125,27.0762,27.1062,37000.0
2007-06-29 13:40:00,72.16,72.19,72.13,72.15,26400.0,27.1025,27.1137,27.0912,27.0987,26400.0
2007-06-29 13:45:00,72.16,72.24,72.14,72.24,43600.0,27.1025,27.1325,27.0949,27.1325,43600.0
2007-06-29 13:50:00,72.24,72.24,72.18,72.22,34600.0,27.1325,27.1325,27.11,27.125,34600.0
2007-06-29 13:55:00,72.22,72.28,72.2,72.25,30700.0,27.125,27.1475,27.1175,27.1363,30700.0
2007-06-29 14:00:00,72.26,72.26,72.2,72.2,26500.0,27.14,27.14,27.1175,27.1175,26500.0
2007-06-29 14:05:00,72.2,72.2,72.03,72.07,37900.0,27.1175,27.1175,27.0536,27.0687,37900.0
2007-06-29 14:10:00,72.05,72.12,72.01,72.06,39500.0,27.0611,27.0874,27.0461,27.0649,39500.0
2007-06-29 14:15:00,72.06,72.12,72.0,72.05,35500.0,27.0649,27.0874,27.0424,27.0611,35500.0
2007-06-29 14:20:00,72.04,72.11,72.04,72.07,42200.0,27.0574,27.0837,27.0574,27.0687,42200.0
2007-06-29 14:25:00,72.08,72.25,72.08,72.11,45100.0,27.0724,27.1363,27.0724,27.0837,45100.0
2007-06-29 14:30:00,72.12,72.15,72.07,72.11,27000.0,27.0874,27.0987,27.0687,27.0837,27000.0
2007-06-29 14:35:00,72.1,72.21,72.08,72.18,33500.0,27.0799,27.1212,27.0724,27.11,33500.0
2007-06-29 14:40:00,72.2,72.24,72.18,72.2,22900.0,27.1175,27.1325,27.11,27.1175,22900.0
2007-06-29 14:45:00,72.21,72.22,72.14,72.16,16000.0,27.1212,27.125,27.0949,27.1025,16000.0
2007-06-29 14:50:00,72.18,72.2,72.13,72.18,28100.0,27.11,27.1175,27.0912,27.11,28100.0
2007-06-29 14:55:00,72.18,72.19,72.16,72.16,19100.0,27.11,27.1137,27.1025,27.1025,19100.0
2007-06-29 15:00:00,72.15,72.19,72.07,72.08,19700.0,27.0987,27.1137,27.0687,27.0724,19700.0
2007-06-29 15:05:00,72.07,72.1,71.99,72.05,42900.0,27.0687,27.0799,27.0386,27.0611,42900.0
2007-06-29 15:10:00,72.03,72.03,71.77,71.78,67300.0,27.0536,27.0536,26.956,26.9597,67300.0
2007-06-29 15:15:00,71.76,71.96,71.75,71.95,77100.0,26.9522,27.0273,26.9485,27.0236,77100.0
2007-06-29 15:20:00,71.95,71.95,71.85,71.89,74000.0,27.0236,27.0236,26.986,27.001,74000.0
2007-06-29 15:25:00,71.87,71.87,71.8,71.8,72200.0,26.9935,26.9935,26.9672,26.9672,72200.0
2007-06-29 15:30:00,71.8,71.85,71.75,71.85,107500.0,26.9672,26.986,26.9485,26.986,107500.0
2007-06-29 15:35:00,71.85,72.02,71.85,72.02,64900.0,26.986,27.0499,26.986,27.0499,64900.0
2007-06-29 15:40:00,72.01,72.15,72.0,72.13,116900.0,27.0461,27.0987,27.0424,27.0912,116900.0
2007-06-29 15:45:00,72.14,72.15,72.1,72.13,70500.0,27.0949,27.0987,27.0799,27.0912,70500.0
2007-06-29 15:50:00,72.13,72.25,72.12,72.2,94000.0,27.0912,27.1363,27.0874,27.1175,94000.0
2007-06-29 15:55:00,72.2,72.22,72.17,72.19,89400.0,27.1175,27.125,27.1062,27.1137,89400.0
2007-07-02 09:30:00,72.95,72.97,72.86,72.94,183400.0,27.3992,27.4067,27.3654,27.3954,183400.0
2007-07-02 09:35:00,72.94,72.96,72.91,72.94,44600.0,27.3954,27.4029,27.3841,27.3954,44600.0
2007-07-02 09:40:00,72.93,72.95,72.87,72.94,79100.0,27.3917,27.3992,27.3691,27.3954,79100.0
2007-07-02 09:45:00,72.94,72.97,72.93,72.96,89800.0,27.3954,27.4067,27.3917,27.4029,89800.0
2007-07-02 09:50:00,72.97,72.99,72.96,72.99,63600.0,27.4067,27.4142,27.4029,27.4142,63600.0
2007-07-02 09:55:00,72.99,72.99,72.97,72.97,55800.0,27.4142,27.4142,27.4067,27.4067,55800.0
2007-07-02 10:00:00,72.97,73.12,72.97,73.02,255600.0,27.4067,27.463,27.4067,27.4255,255600.0
2007-07-02 10:05:00,73.03,73.07,72.99,73.01,46100.0,27.4292,27.4442,27.4142,27.4217,46100.0
2007-07-02 10:10:00,73.01,73.17,73.01,73.15,83300.0,27.4217,27.4818,27.4217,27.4743,83300.0
2007-07-02 10:15:00,73.16,73.17,73.04,73.07,72100.0,27.478,27.4818,27.433,27.4442,72100.0
2007-07-02 10:20:00,73.05,73.12,73.05,73.08,64200.0,27.4367,27.463,27.4367,27.448,64200.0
2007-07-02 10:25:00,73.08,73.12,73.05,73.08,68700.0,27.448,27.463,27.4367,27.448,68700.0
2007-07-02 10:30:00,73.08,73.19,73.08,73.17,71500.0,27.448,27.4893,27.448,27.4818,71500.0
2007-07-02 10:35:00,73.18,73.35,73.18,73.24,99400.0,27.4856,27.5494,27.4856,27.5081,99400.0
2007-07-02 10:40:00,73.23,73.29,73.19,73.19,109200.0,27.5043,27.5269,27.4893,27.4893,109200.0
2007-07-02 10:45:00,73.18,73.24,73.18,73.23,76100.0,27.4856,27.5081,27.4856,27.5043,76100.0
2007-07-02 10:50:00,73.22,73.38,73.21,73.28,96800.0,27.5006,27.5607,27.4968,27.5231,96800.0
2007-07-02 10:55:00,73.28,73.31,73.23,73.27,45700.0,27.5231,27.5344,27.5043,27.5194,45700.0
2007-07-02 11:00:00,73.28,73.35,73.22,73.24,73300.0,27.5231,27.5494,27.5006,27.5081,73300.0
2007-07-02 11:05:00,73.22,73.25,73.21,73.23,73100.0,27.5006,27.5118,27.4968,27.5043,73100.0
2007-07-02 11:10:00,73.23,73.32,73.23,73.27,82500.0,27.5043,27.5381,27.5043,27.5194,82500.0
2007-07-02 11:15:00,73.25,73.26,73.16,73.16,72500.0,27.5118,27.5156,27.478,27.478,72500.0
2007-07-02 11:20:00,73.17,73.19,73.04,73.07,35800.0,27.4818,27.4893,27.433,27.4442,35800.0
2007-07-02 11:25:00,73.06,73.16,73.04,73.11,33300.0,27.4405,27.478,27.433,27.4593,33300.0
2007-07-02 11:30:00,73.1,73.16,73.01,73.03,31900.0,27.4555,27.478,27.4217,27.4292,31900.0
2007-07-02 11:35:00,73.03,73.04,72.94,72.96,29600.0,27.4292,27.433,27.3954,27.4029,29600.0
2007-07-02 11:40:00,72.96,72.97,72.93,72.95,20500.0,27.4029,27.4067,27.3917,27.3992,20500.0
2007-07-02 11:45:00,72.95,72.95,72.9,72.91,14300.0,27.3992,27.3992,27.3804,27.3841,14300.0
2007-07-02 11:50:00,72.91,72.95,72.91,72.93,15400.0,27.3841,27.3992,27.3841,27.3917,15400.0
2007-07-02 11:55:00,72.93,72.93,72.88,72.88,38600.0,27.3917,27.3917,27.3729,27.3729,38600.0
2007-07-02 12:00:00,72.89,72.98,72.89,72.94,32600.0,27.3766,27.4104,27.3766,27.3954,32600.0
2007-07-02 12:05:00,72.95,73.03,72.95,73.03,61800.0,27.3992,27.4292,27.3992,27.4292,61800.0
2007-07-02 12:10:00,73.02,73.06,73.01,73.02,20500.0,27.4255,27.4405,27.4217,27.4255,20500.0
2007-07-02 12:15:00,73.01,73.02,72.98,73.01,20200.0,27.4217,27.4255,27.4104,27.4217,20200.0
2007-07-02 12:20:00,73.02,73.03,72.89,72.91,29400.0,27.4255,27.4292,27.3766,27.3841,29400.0
2007-07-02 12:25:00,72.91,72.95,72.88,72.94,26400.0,27.3841,27.3992,27.3729,27.3954,26400.0
2007-07-02 12:30:00,72.94,72.99,72.93,72.95,15800.0,27.3954,27.4142,27.3917,27.3992,15800.0
2007-07-02 12:35:00,72.95,72.98,72.93,72.95,24100.0,27.3992,27.4104,27.3917,27.3992,24100.0
2007-07-02 12:40:00,72.95,72.97,72.89,72.9,27400.0,27.3992,27.4067,27.3766,27.3804,27400.0
2007-07-02 12:45:00,72.91,72.99,72.91,72.98,21200.0,27.3841,27.4142,27.3841,27.4104,21200.0
2007-07-02 12:50:00,72.99,73.0,72.96,73.0,18200.0,27.4142,27.418,27.4029,27.418,18200.0
2007-07-02 12:55:00,72.98,73.05,72.98,73.04,30800.0,27.4104,27.4367,27.4104,27.433,30800.0
2007-07-02 13:00:00,73.04,73.07,73.02,73.06,19900.0,27.433,27.4442,27.4255,27.4405,19900.0
2007-07-02 13:05:00,73.07,73.11,73.04,73.07,35300.0,27.4442,27.4593,27.433,27.4442,35300.0
2007-07-02 13:10:00,73.07,73.13,73.06,73.13,23600.0,27.4442,27.4668,27.4405,27.4668,23600.0
2007-07-02 13:15:00,73.13,73.16,73.05,73.07,59400.0,27.4668,27.478,27.4367,27.4442,59400.0
2007-07-02 13:20:00,73.07,73.1,73.05,73.09,56900.0,27.4442,27.4555,27.4367,27.4518,56900.0
2007-07-02 13:25:00,73.1,73.14,73.1,73.13,29200.0,27.4555,27.4705,27.4555,27.4668,29200.0
2007-07-02 13:30:00,73.13,73.15,73.07,73.1,27700.0,27.4668,27.4743,27.4442,27.4555,27700.0
2007-07-02 13:35:00,73.1,73.14,73.1,73.11,22500.0,27.4555,27.4705,27.4555,27.4593,22500.0
2007-07-02 13:40:00,73.1,73.14,73.1,73.14,8200.0,27.4555,27.4705,27.4555,27.4705,8200.0
2007-07-02 13:45:00,73.14,73.32,73.14,73.24,67300.0,27.4705,27.5381,27.4705,27.5081,67300.0
2007-07-02 13:50:00,73.24,73.25,73.24,73.24,11700.0,27.5081,27.5118,27.5081,27.5081,11700.0
2007-07-02 13:55:00,73.25,73.28,73.14,73.16,47100.0,27.5118,27.5231,27.4705,27.478,47100.0
2007-07-02 14:00:00,73.17,73.22,73.14,73.2,26300.0,27.4818,27.5006,27.4705,27.4931,26300.0
2007-07-02 14:05:00,73.2,73.21,73.15,73.19,33900.0,27.4931,27.4968,27.4743,27.4893,33900.0
2007-07-02 14:10:00,73.19,73.2,73.11,73.11,26000.0,27.4893,27.4931,27.4593,27.4593,26000.0
2007-07-02 14:15:00,73.12,73.14,73.07,73.07,19900.0,27.463,27.4705,27.4442,27.4442,19900.0
2007-07-02 14:20:00,73.08,73.09,73.06,73.09,44600.0,27.448,27.4518,27.4405,27.4518,44600.0
2007-07-02 14:25:00,73.09,73.11,73.06,73.09,78000.0,27.4518,27.4593,27.4405,27.4518,78000.0
2007-07-02 14:30:00,73.09,73.11,73.06,73.07,32100.0,27.4518,27.4593,27.4405,27.4442,32100.0
2007-07-02 14:35:00,73.08,73.12,73.07,73.09,43900.0,27.448,27.463,27.4442,27.4518,43900.0
2007-07-02 14:40:00,73.09,73.12,73.09,73.11,24300.0,27.4518,27.463,27.4518,27.4593,24300.0
2007-07-02 14:45:00,73.1,73.1,73.03,73.06,37800.0,27.4555,27.4555,27.4292,27.4405,37800.0
2007-07-02 14:50:00,73.06,73.07,73.03,73.06,25300.0,27.4405,27.4442,27.4292,27.4405,25300.0
2007-07-02 14:55:00,73.06,73.1,73.04,73.1,39300.0,27.4405,27.4555,27.433,27.4555,39300.0
2007-07-02 15:00:00,73.1,73.14,73.08,73.1,54200.0,27.4555,27.4705,27.448,27.4555,54200.0
2007-07-02 15:05:00,73.09,73.1,73.05,73.1,75200.0,27.4518,27.4555,27.4367,27.4555,75200.0
2007-07-02 15:10:00,73.08,73.1,73.05,73.09,51500.0,27.448,27.4555,27.4367,27.4518,51500.0
2007-07-02 15:15:00,73.08,73.13,73.08,73.11,87200.0,27.448,27.4668,27.448,27.4593,87200.0
2007-07-02 15:20:00,73.1,73.13,73.07,73.11,57200.0,27.4555,27.4668,27.4442,27.4593,57200.0
2007-07-02 15:25:00,73.11,73.12,73.07,73.09,60000.0,27.4593,27.463,27.4442,27.4518,60000.0
2007-07-02 15:30:00,73.1,73.15,73.1,73.11,72700.0,27.4555,27.4743,27.4555,27.4593,72700.0
2007-07-02 15:35:00,73.11,73.14,73.1,73.11,47400.0,27.4593,27.4705,27.4555,27.4593,47400.0
2007-07-02 15:40:00,73.12,73.24,73.12,73.23,88900.0,27.463,27.5081,27.463,27.5043,88900.0
2007-07-02 15:45:00,73.23,73.24,73.17,73.24,73600.0,27.5043,27.5081,27.4818,27.5081,73600.0
2007-07-02 15:50:00,73.25,73.27,73.2,73.21,84400.0,27.5118,27.5194,27.4931,27.4968,84400.0
2007-07-02 15:55:00,73.2,73.33,73.18,73.32,181100.0,27.4931,27.5419,27.4856,27.5381,181100.0
2007-07-03 09:30:00,73.45,73.49,73.45,73.46,110000.0,27.587,27.602,27.587,27.5907,110000.0
2007-07-03 09:35:00,73.46,73.49,73.42,73.49,48600.0,27.5907,27.602,27.5757,27.602,48600.0
2007-07-03 09:40:00,73.5,73.55,73.49,73.52,65700.0,27.6057,27.6245,27.602,27.6133,65700.0
2007-07-03 09:45:00,73.52,73.57,73.49,73.55,54800.0,27.6133,27.632,27.602,27.6245,54800.0
2007-07-03 09:50:00,73.55,73.6,73.52,73.58,43900.0,27.6245,27.6433,27.6133,27.6358,43900.0
2007-07-03 09:55:00,73.57,73.64,73.53,73.53,32300.0,27.632,27.6583,27.617,27.617,32300.0
2007-07-03 10:00:00,73.53,73.64,73.52,73.52,71000.0,27.617,27.6583,27.6133,27.6133,71000.0
2007-07-03 10:05:00,73.53,73.53,73.39,73.45,31100.0,27.617,27.617,27.5644,27.587,31100.0
2007-07-03 10:10:00,73.44,73.49,73.43,73.46,19000.0,27.5832,27.602,27.5795,27.5907,19000.0
2007-07-03 10:15:00,73.46,73.5,73.43,73.48,41700.0,27.5907,27.6057,27.5795,27.5982,41700.0
2007-07-03 10:20:00,73.48,73.54,73.46,73.52,36900.0,27.5982,27.6208,27.5907,27.6133,36900.0
2007-07-03 10:25:00,73.52,73.57,73.5,73.57,40000.0,27.6133,27.632,27.6057,27.632,40000.0
2007-07-03 10:30:00,73.55,73.57,73.53,73.55,26200.0,27.6245,27.632,27.617,27.6245,26200.0
2007-07-03 10:35:00,73.55,73.57,73.5,73.5,29000.0,27.6245,27.632,27.6057,27.6057,29000.0
2007-07-03 10:40:00,73.48,73.49,73.44,73.47,22600.0,27.5982,27.602,27.5832,27.5945,22600.0
2007-07-03 10:45:00,73.48,73.48,73.33,73.38,36000.0,27.5982,27.5982,27.5419,27.5607,36000.0
2007-07-03 10:50:00,73.37,73.42,73.35,73.42,35200.0,27.5569,27.5757,27.5494,27.5757,35200.0
2007-07-03 10:55:00,73.42,73.43,73.35,73.35,39000.0,27.5757,27.5795,27.5494,27.5494,39000.0
2007-07-03 11:00:00,73.35,73.37,73.23,73.24,36700.0,27.5494,27.5569,27.5043,27.5081,36700.0
2007-07-03 11:05:00,73.22,73.25,73.21,73.23,18400.0,27.5006,27.5118,27.4968,27.5043,18400.0
2007-07-03 11:10:00,73.23,73.3,73.22,73.23,26900.0,27.5043,27.5306,27.5006,27.5043,26900.0
2007-07-03 11:15:00,73.24,73.25,73.19,73.23,16800.0,27.5081,27.5118,27.4893,27.5043,16800.0
2007-07-03 11:20:00,73.23,73.24,73.17,73.23,37000.0,27.5043,27.5081,27.4818,27.5043,37000.0
2007-07-03 11:25:00,73.23,73.29,73.21,73.26,25700.0,27.5043,27.5269,27.4968,27.5156,25700.0
2007-07-03 11:30:00,73.25,73.25,73.2,73.25,27700.0,27.5118,27.5118,27.4931,27.5118,27700.0
2007-07-03 11:35:00,73.26,73.26,73.18,73.22,17900.0,27.5156,27.5156,27.4856,27.5006,17900.0
2007-07-03 11:40:00,73.24,73.29,73.22,73.27,17300.0,27.5081,27.5269,27.5006,27.5194,17300.0
2007-07-03 11:45:00,73.27,73.28,73.26,73.28,17800.0,27.5194,27.5231,27.5156,27.5231,17800.0
2007-07-03 11:50:00,73.28,73.28,73.26,73.27,20400.0,27.5231,27.5231,27.5156,27.5194,20400.0
2007-07-03 11:55:00,73.27,73.37,73.26,73.37,41500.0,27.5194,27.5569,27.5156,27.5569,41500.0
2007-07-03 12:00:00,73.36,73.42,73.36,73.42,37900.0,27.5532,27.5757,27.5532,27.5757,37900.0
2007-07-03 12:05:00,73.42,73.43,73.39,73.39,77700.0,27.5757,27.5795,27.5644,27.5644,77700.0
2007-07-03 12:10:00,73.4,73.47,73.38,73.46,53900.0,27.5682,27.5945,27.5607,27.5907,53900.0
2007-07-03 12:15:00,73.46,73.49,73.44,73.45,66900.0,27.5907,27.602,27.5832,27.587,66900.0
2007-07-03 12:20:00,73.45,73.45,73.4,73.44,40500.0,27.587,27.587,27.5682,27.5832,40500.0
2007-07-03 12:25:00,73.42,73.44,73.41,73.43,37400.0,27.5757,27.5832,27.5719,27.5795,37400.0
2007-07-03 12:30:00,73.44,73.48,73.43,73.46,32900.0,27.5832,27.5982,27.5795,27.5907,32900.0
2007-07-03 12:35:00,73.46,73.54,73.46,73.54,31300.0,27.5907,27.6208,27.5907,27.6208,31300.0
2007-07-03 12:40:00,73.54,73.57,73.54,73.56,42400.0,27.6208,27.632,27.6208,27.6283,42400.0
2007-07-03 12:45:00,73.56,73.59,73.55,73.57,74900.0,27.6283,27.6395,27.6245,27.632,74900.0
2007-07-03 12:50:00,73.56,73.57,73.51,73.51,32400.0,27.6283,27.632,27.6095,27.6095,32400.0
2007-07-03 12:55:00,73.51,73.55,73.48,73.5,102500.0,27.6095,27.6245,27.5982,27.6057,102500.0
2007-07-05 09:30:00,73.82,73.83,73.62,73.74,141600.0,27.7259,27.7297,27.6508,27.6959,141600.0
2007-07-05 09:35:00,73.73,73.77,73.72,73.75,29900.0,27.6921,27.7072,27.6884,27.6996,29900.0
2007-07-05 09:40:00,73.74,73.74,73.65,73.66,30800.0,27.6959,27.6959,27.6621,27.6658,30800.0
2007-07-05 09:45:00,73.65,73.66,73.56,73.58,51500.0,27.6621,27.6658,27.6283,27.6358,51500.0
2007-07-05 09:50:00,73.6,73.61,73.53,73.55,27400.0,27.6433,27.6471,27.617,27.6245,27400.0
2007-07-05 09:55:00,73.56,73.69,73.56,73.66,54900.0,27.6283,27.6771,27.6283,27.6658,54900.0
2007-07-05 10:00:00,73.66,73.69,73.6,73.6,34300.0,27.6658,27.6771,27.6433,27.6433,34300.0
2007-07-05 10:05:00,73.61,73.62,73.49,73.54,57200.0,27.6471,27.6508,27.602,27.6208,57200.0
2007-07-05 10:10:00,73.55,73.64,73.41,73.43,47100.0,27.6245,27.6583,27.5719,27.5795,47100.0
2007-07-05 10:15:00,73.42,73.46,73.33,73.38,38700.0,27.5757,27.5907,27.5419,27.5607,38700.0
2007-07-05 10:20:00,73.39,73.4,73.3,73.32,27600.0,27.5644,27.5682,27.5306,27.5381,27600.0
2007-07-05 10:25:00,73.31,73.33,73.25,73.26,34200.0,27.5344,27.5419,27.5118,27.5156,34200.0
2007-07-05 10:30:00,73.26,73.26,73.02,73.05,167500.0,27.5156,27.5156,27.4255,27.4367,167500.0
2007-07-05 10:35:00,73.05,73.21,72.98,73.0,88400.0,27.4367,27.4968,27.4104,27.418,88400.0
2007-07-05 10:40:00,72.99,72.99,72.76,72.79,83800.0,27.4142,27.4142,27.3278,27.3391,83800.0
2007-07-05 10:45:00,72.78,72.79,72.67,72.68,67000.0,27.3353,27.3391,27.294,27.2978,67000.0
2007-07-05 10:50:00,72.67,72.76,72.55,72.69,50800.0,27.294,27.3278,27.2489,27.3015,50800.0
2007-07-05 10:55:00,72.69,72.79,72.68,72.76,34300.0,27.3015,27.3391,27.2978,27.3278,34300.0
2007-07-05 11:00:00,72.75,72.75,72.62,72.66,46800.0,27.3241,27.3241,27.2752,27.2903,46800.0
2007-07-05 11:05:00,72.66,72.75,72.65,72.7,36100.0,27.2903,27.3241,27.2865,27.3053,36100.0
2007-07-05 11:10:00,72.71,72.75,72.59,72.69,34300.0,27.309,27.3241,27.264,27.3015,34300.0
2007-07-05 11:15:00,72.7,72.78,72.68,72.77,43600.0,27.3053,27.3353,27.2978,27.3316,43600.0
2007-07-05 11:20:00,72.77,72.87,72.77,72.81,39400.0,27.3316,27.3691,27.3316,27.3466,39400.0
2007-07-05 11:25:00,72.82,72.82,72.69,72.77,43100.0,27.3503,27.3503,27.3015,27.3316,43100.0
2007-07-05 11:30:00,72.75,72.83,72.69,72.8,50600.0,27.3241,27.3541,27.3015,27.3428,50600.0
2007-07-05 11:35:00,72.8,72.86,72.79,72.81,14200.0,27.3428,27.3654,27.3391,27.3466,14200.0
2007-07-05 11:40:00,72.82,72.9,72.75,72.79,41300.0,27.3503,27.3804,27.3241,27.3391,41300.0
2007-07-05 11:45:00,72.79,72.82,72.7,72.73,37700.0,27.3391,27.3503,27.3053,27.3165,37700.0
2007-07-05 11:50:00,72.74,72.81,72.71,72.77,29300.0,27.3203,27.3466,27.309,27.3316,29300.0
2007-07-05 11:55:00,72.76,72.81,72.7,72.74,28200.0,27.3278,27.3466,27.3053,27.3203,28200.0
2007-07-05 12:00:00,72.75,72.77,72.67,72.68,22600.0,27.3241,27.3316,27.294,27.2978,22600.0
2007-07-05 12:05:00,72.68,72.71,72.53,72.57,39200.0,27.2978,27.309,27.2414,27.2564,39200.0
2007-07-05 12:10:00,72.56,72.61,72.51,72.55,36000.0,27.2527,27.2715,27.2339,27.2489,36000.0
2007-07-05 12:15:00,72.55,72.69,72.53,72.66,31700.0,27.2489,27.3015,27.2414,27.2903,31700.0
2007-07-05 12:20:00,72.66,72.66,72.55,72.55,30600.0,27.2903,27.2903,27.2489,27.2489,30600.0
2007-07-05 12:25:00,72.54,72.61,72.5,72.53,38600.0,27.2452,27.2715,27.2302,27.2414,38600.0
2007-07-05 12:30:00,72.54,72.58,72.45,72.45,25600.0,27.2452,27.2602,27.2114,27.2114,25600.0
2007-07-05 12:35:00,72.45,72.56,72.43,72.5,32200.0,27.2114,27.2527,27.2039,27.2302,32200.0
2007-07-05 12:40:00,72.5,72.6,72.5,72.59,25400.0,27.2302,27.2677,27.2302,27.264,25400.0
2007-07-05 12:45:00,72.58,72.65,72.55,72.59,54900.0,27.2602,27.2865,27.2489,27.264,54900.0
2007-07-05 12:50:00,72.57,72.66,72.57,72.66,19600.0,27.2564,27.2903,27.2564,27.2903,19600.0
2007-07-05 12:55:00,72.66,72.73,72.65,72.71,17600.0,27.2903,27.3165,27.2865,27.309,17600.0
2007-07-05 13:00:00,72.7,72.8,72.67,72.8,27600.0,27.3053,27.3428,27.294,27.3428,27600.0
2007-07-05 13:05:00,72.79,72.8,72.76,72.79,11000.0,27.3391,27.3428,27.3278,27.3391,11000.0
2007-07-05 13:10:00,72.77,72.85,72.77,72.82,19600.0,27.3316,27.3616,27.3316,27.3503,19600.0
2007-07-05 13:15:00,72.8,72.85,72.8,72.84,18600.0,27.3428,27.3616,27.3428,27.3579,18600.0
2007-07-05 13:20:00,72.86,72.86,72.82,72.84,18800.0,27.3654,27.3654,27.3503,27.3579,18800.0
2007-07-05 13:25:00,72.85,72.86,72.85,72.85,8300.0,27.3616,27.3654,27.3616,27.3616,8300.0
2007-07-05 13:30:00,72.86,72.9,72.85,72.89,25100.0,27.3654,27.3804,27.3616,27.3766,25100.0
2007-07-05 13:35:00,72.88,72.93,72.87,72.87,16300.0,27.3729,27.3917,27.3691,27.3691,16300.0
2007-07-05 13:40:00,72.87,72.89,72.83,72.85,7900.0,27.3691,27.3766,27.3541,27.3616,7900.0
2007-07-05 13:45:00,72.85,72.88,72.82,72.82,15600.0,27.3616,27.3729,27.3503,27.3503,15600.0
2007-07-05 13:50:00,72.83,72.84,72.77,72.78,16900.0,27.3541,27.3579,27.3316,27.3353,16900.0
2007-07-05 13:55:00,72.76,72.78,72.7,72.72,9800.0,27.3278,27.3353,27.3053,27.3128,9800.0
2007-07-05 14:00:00,72.72,72.73,72.66,72.68,20900.0,27.3128,27.3165,27.2903,27.2978,20900.0
2007-07-05 14:05:00,72.69,72.76,72.63,72.67,38100.0,27.3015,27.3278,27.279,27.294,38100.0
2007-07-05 14:10:00,72.67,72.7,72.6,72.7,17900.0,27.294,27.3053,27.2677,27.3053,17900.0
2007-07-05 14:15:00,72.71,72.86,72.68,72.8,42800.0,27.309,27.3654,27.2978,27.3428,42800.0
2007-07-05 14:20:00,72.82,72.9,72.82,72.87,24500.0,27.3503,27.3804,27.3503,27.3691,24500.0
2007-07-05 14:25:00,72.88,72.94,72.88,72.92,29500.0,27.3729,27.3954,27.3729,27.3879,29500.0
2007-07-05 14:30:00,72.94,73.08,72.94,73.06,37200.0,27.3954,27.448,27.3954,27.4405,37200.0
2007-07-05 14:35:00,73.06,73.08,73.02,73.04,23200.0,27.4405,27.448,27.4255,27.433,23200.0
2007-07-05 14:40:00,73.01,73.04,72.92,72.93,26400.0,27.4217,27.433,27.3879,27.3917,26400.0
2007-07-05 14:45:00,72.92,73.05,72.91,73.03,26500.0,27.3879,27.4367,27.3841,27.4292,26500.0
2007-07-05 14:50:00,73.03,73.04,72.9,72.99,43400.0,27.4292,27.433,27.3804,27.4142,43400.0
2007-07-05 14:55:00,72.96,73.0,72.83,72.89,34100.0,27.4029,27.418,27.3541,27.3766,34100.0
2007-07-05 15:00:00,72.89,72.94,72.87,72.89,26500.0,27.3766,27.3954,27.3691,27.3766,26500.0
2007-07-05 15:05:00,72.89,72.92,72.86,72.92,24500.0,27.3766,27.3879,27.3654,27.3879,24500.0
2007-07-05 15:10:00,72.92,72.94,72.88,72.89,29400.0,27.3879,27.3954,27.3729,27.3766,29400.0
2007-07-05 15:15:00,72.88,72.88,72.78,72.79,32100.0,27.3729,27.3729,27.3353,27.3391,32100.0
2007-07-05 15:20:00,72.8,72.89,72.79,72.83,37500.0,27.3428,27.3766,27.3391,27.3541,37500.0
2007-07-05 15:25:00,72.83,72.92,72.82,72.91,51700.0,27.3541,27.3879,27.3503,27.3841,51700.0
2007-07-05 15:30:00,72.89,72.89,72.82,72.84,35800.0,27.3766,27.3766,27.3503,27.3579,35800.0
2007-07-05 15:35:00,72.83,72.92,72.82,72.91,55600.0,27.3541,27.3879,27.3503,27.3841,55600.0
2007-07-05 15:40:00,72.9,72.92,72.87,72.88,48100.0,27.3804,27.3879,27.3691,27.3729,48100.0
2007-07-05 15:45:00,72.88,72.96,72.86,72.9,56100.0,27.3729,27.4029,27.3654,27.3804,56100.0
2007-07-05 15:50:00,72.91,72.98,72.9,72.96,74900.0,27.3841,27.4104,27.3804,27.4029,74900.0
2007-07-05 15:55:00,72.95,72.97,72.86,72.92,134600.0,27.3992,27.4067,27.3654,27.3879,134600.0
2007-07-06 09:30:00,73.45,73.54,73.39,73.48,196100.0,27.587,27.6208,27.5644,27.5982,196100.0
2007-07-06 09:35:00,73.48,73.52,73.41,73.45,118800.0,27.5982,27.6133,27.5719,27.587,118800.0
2007-07-06 09:40:00,73.45,73.5,73.41,73.42,59100.0,27.587,27.6057,27.5719,27.5757,59100.0
2007-07-06 09:45:00,73.41,73.44,73.33,73.39,104100.0,27.5719,27.5832,27.5419,27.5644,104100.0
2007-07-06 09:50:00,73.4,73.4,73.34,73.35,53600.0,27.5682,27.5682,27.5457,27.5494,53600.0
2007-07-06 09:55:00,73.36,73.43,73.34,73.39,92900.0,27.5532,27.5795,27.5457,27.5644,92900.0
2007-07-06 10:00:00,73.4,73.51,73.39,73.51,94600.0,27.5682,27.6095,27.5644,27.6095,94600.0
2007-07-06 10:05:00,73.5,73.58,73.46,73.53,71900.0,27.6057,27.6358,27.5907,27.617,71900.0
2007-07-06 10:10:00,73.53,73.58,73.51,73.54,25100.0,27.617,27.6358,27.6095,27.6208,25100.0
2007-07-06 10:15:00,73.54,73.66,73.52,73.62,24000.0,27.6208,27.6658,27.6133,27.6508,24000.0
2007-07-06 10:20:00,73.62,73.66,73.52,73.66,68600.0,27.6508,27.6658,27.6133,27.6658,68600.0
2007-07-06 10:25:00,73.67,73.69,73.61,73.65,48500.0,27.6696,27.6771,27.6471,27.6621,48500.0
2007-07-06 10:30:00,73.65,73.68,73.58,73.63,307100.0,27.6621,27.6734,27.6358,27.6546,307100.0
2007-07-06 10:35:00,73.64,73.64,73.5,73.51,41500.0,27.6583,27.6583,27.6057,27.6095,41500.0
2007-07-06 10:40:00,73.52,73.52,73.44,73.51,25000.0,27.6133,27.6133,27.5832,27.6095,25000.0
2007-07-06 10:45:00,73.51,73.65,73.51,73.63,24400.0,27.6095,27.6621,27.6095,27.6546,24400.0
2007-07-06 10:50:00,73.63,73.63,73.47,73.5,271400.0,27.6546,27.6546,27.5945,27.6057,271400.0
2007-07-06 10:55:00,73.5,73.53,73.45,73.49,32300.0,27.6057,27.617,27.587,27.602,32300.0
2007-07-06 11:00:00,73.48,73.52,73.48,73.51,16500.0,27.5982,27.6133,27.5982,27.6095,16500.0
2007-07-06 11:05:00,73.52,73.58,73.51,73.53,27400.0,27.6133,27.6358,27.6095,27.617,27400.0
2007-07-06 11:10:00,73.53,73.59,73.52,73.59,17800.0,27.617,27.6395,27.6133,27.6395,17800.0
2007-07-06 11:15:00,73.58,73.64,73.57,73.64,22100.0,27.6358,27.6583,27.632,27.6583,22100.0
2007-07-06 11:20:00,73.64,73.69,73.6,73.69,39200.0,27.6583,27.6771,27.6433,27.6771,39200.0
2007-07-06 11:25:00,73.69,73.69,73.59,73.67,13100.0,27.6771,27.6771,27.6395,27.6696,13100.0
2007-07-06 11:30:00,73.66,73.7,73.59,73.7,15900.0,27.6658,27.6809,27.6395,27.6809,15900.0
2007-07-06 11:35:00,73.7,73.74,73.69,73.72,25800.0,27.6809,27.6959,27.6771,27.6884,25800.0
2007-07-06 11:40:00,73.72,73.75,73.71,73.73,17500.0,27.6884,27.6996,27.6846,27.6921,17500.0
2007-07-06 11:45:00,73.72,73.73,73.63,73.63,21300.0,27.6884,27.6921,27.6546,27.6546,21300.0
2007-07-06 11:50:00,73.63,73.69,73.61,73.65,25000.0,27.6546,27.6771,27.6471,27.6621,25000.0
2007-07-06 11:55:00,73.65,73.7,73.65,73.67,12600.0,27.6621,27.6809,27.6621,27.6696,12600.0
2007-07-06 12:00:00,73.68,73.7,73.66,73.67,19400.0,27.6734,27.6809,27.6658,27.6696,19400.0
2007-07-06 12:05:00,73.68,73.7,73.66,73.67,18400.0,27.6734,27.6809,27.6658,27.6696,18400.0
2007-07-06 12:10:00,73.67,73.7,73.62,73.69,19900.0,27.6696,27.6809,27.6508,27.6771,19900.0
2007-07-06 12:15:00,73.68,73.69,73.61,73.63,13600.0,27.6734,27.6771,27.6471,27.6546,13600.0
2007-07-06 12:20:00,73.61,73.64,73.6,73.61,14000.0,27.6471,27.6583,27.6433,27.6471,14000.0
2007-07-06 12:25:00,73.62,73.63,73.56,73.62,22800.0,27.6508,27.6546,27.6283,27.6508,22800.0
2007-07-06 12:30:00,73.59,73.59,73.46,73.56,24700.0,27.6395,27.6395,27.5907,27.6283,24700.0
2007-07-06 12:35:00,73.57,73.59,73.5,73.51,20000.0,27.632,27.6395,27.6057,27.6095,20000.0
2007-07-06 12:40:00,73.5,73.52,73.45,73.47,19400.0,27.6057,27.6133,27.587,27.5945,19400.0
2007-07-06 12:45:00,73.47,73.59,73.46,73.48,36200.0,27.5945,27.6395,27.5907,27.5982,36200.0
2007-07-06 12:50:00,73.49,73.6,73.48,73.59,48900.0,27.602,27.6433,27.5982,27.6395,48900.0
2007-07-06 12:55:00,73.59,73.59,73.5,73.55,38500.0,27.6395,27.6395,27.6057,27.6245,38500.0
2007-07-06 13:00:00,73.53,73.53,73.45,73.45,48300.0,27.617,27.617,27.587,27.587,48300.0
2007-07-06 13:05:00,73.45,73.64,73.44,73.58,47500.0,27.587,27.6583,27.5832,27.6358,47500.0
2007-07-06 13:10:00,73.58,73.59,73.52,73.55,35600.0,27.6358,27.6395,27.6133,27.6245,35600.0
2007-07-06 13:15:00,73.55,73.58,73.46,73.49,93100.0,27.6245,27.6358,27.5907,27.602,93100.0
2007-07-06 13:20:00,73.49,73.55,73.48,73.54,29500.0,27.602,27.6245,27.5982,27.6208,29500.0
2007-07-06 13:25:00,73.54,73.56,73.5,73.51,87200.0,27.6208,27.6283,27.6057,27.6095,87200.0
2007-07-06 13:30:00,73.54,73.58,73.51,73.56,24100.0,27.6208,27.6358,27.6095,27.6283,24100.0
2007-07-06 13:35:00,73.54,73.56,73.44,73.48,31600.0,27.6208,27.6283,27.5832,27.5982,31600.0
2007-07-06 13:40:00,73.48,73.55,73.45,73.54,35300.0,27.5982,27.6245,27.587,27.6208,35300.0
2007-07-06 13:45:00,73.53,73.54,73.37,73.49,31700.0,27.617,27.6208,27.5569,27.602,31700.0
2007-07-06 13:50:00,73.48,73.52,73.39,73.52,21700.0,27.5982,27.6133,27.5644,27.6133,21700.0
2007-07-06 13:55:00,73.53,73.56,73.49,73.51,102100.0,27.617,27.6283,27.602,27.6095,102100.0
2007-07-06 14:00:00,73.51,73.55,73.44,73.49,25200.0,27.6095,27.6245,27.5832,27.602,25200.0
2007-07-06 14:05:00,73.47,73.51,73.45,73.47,33300.0,27.5945,27.6095,27.587,27.5945,33300.0
2007-07-06 14:10:00,73.5,73.52,73.46,73.51,28200.0,27.6057,27.6133,27.5907,27.6095,28200.0
2007-07-06 14:15:00,73.53,73.58,73.45,73.48,21400.0,27.617,27.6358,27.587,27.5982,21400.0
2007-07-06 14:20:00,73.48,73.54,73.45,73.5,39000.0,27.5982,27.6208,27.587,27.6057,39000.0
2007-07-06 14:25:00,73.5,73.54,73.49,73.53,15600.0,27.6057,27.6208,27.602,27.617,15600.0
2007-07-06 14:30:00,73.52,73.57,73.52,73.55,11400.0,27.6133,27.632,27.6133,27.6245,11400.0
2007-07-06 14:35:00,73.57,73.58,73.5,73.57,27400.0,27.632,27.6358,27.6057,27.632,27400.0
2007-07-06 14:40:00,73.57,73.64,73.56,73.62,21900.0,27.632,27.6583,27.6283,27.6508,21900.0
2007-07-06 14:45:00,73.61,73.62,73.55,73.6,32400.0,27.6471,27.6508,27.6245,27.6433,32400.0
2007-07-06 14:50:00,73.59,73.59,73.53,73.53,28300.0,27.6395,27.6395,27.617,27.617,28300.0
2007-07-06 14:55:00,73.53,73.55,73.5,73.5,20300.0,27.617,27.6245,27.6057,27.6057,20300.0
2007-07-06 15:00:00,73.5,73.55,73.5,73.55,15500.0,27.6057,27.6245,27.6057,27.6245,15500.0
2007-07-06 15:05:00,73.54,73.58,73.54,73.57,28300.0,27.6208,27.6358,27.6208,27.632,28300.0
2007-07-06 15:10:00,73.57,73.57,73.55,73.55,23500.0,27.632,27.632,27.6245,27.6245,23500.0
2007-07-06 15:15:00,73.55,73.57,73.51,73.52,21600.0,27.6245,27.632,27.6095,27.6133,21600.0
2007-07-06 15:20:00,73.52,73.58,73.52,73.56,32000.0,27.6133,27.6358,27.6133,27.6283,32000.0
2007-07-06 15:25:00,73.55,73.58,73.5,73.58,25900.0,27.6245,27.6358,27.6057,27.6358,25900.0
2007-07-06 15:30:00,73.57,73.65,73.57,73.62,32800.0,27.632,27.6621,27.632,27.6508,32800.0
2007-07-06 15:35:00,73.63,73.64,73.56,73.58,54700.0,27.6546,27.6583,27.6283,27.6358,54700.0
2007-07-06 15:40:00,73.59,73.59,73.55,73.56,47200.0,27.6395,27.6395,27.6245,27.6283,47200.0
2007-07-06 15:45:00,73.56,73.57,73.5,73.55,79000.0,27.6283,27.632,27.6057,27.6245,79000.0
2007-07-06 15:50:00,73.54,73.54,73.43,73.46,43700.0,27.6208,27.6208,27.5795,27.5907,43700.0
2007-07-06 15:55:00,73.47,73.57,73.47,73.53,91200.0,27.5945,27.632,27.5945,27.617,91200.0
2007-07-09 09:30:00,73.92,73.92,73.84,73.86,84300.0,27.7635,27.7635,27.7334,27.741,84300.0
2007-07-09 09:35:00,73.86,73.89,73.8,73.83,75300.0,27.741,27.7522,27.7184,27.7297,75300.0
2007-07-09 09:40:00,73.84,73.9,73.84,73.89,28200.0,27.7334,27.756,27.7334,27.7522,28200.0
2007-07-09 09:45:00,73.89,73.9,73.84,73.88,33000.0,27.7522,27.756,27.7334,27.7485,33000.0
2007-07-09 09:50:00,73.88,73.91,73.85,73.88,41200.0,27.7485,27.7597,27.7372,27.7485,41200.0
2007-07-09 09:55:00,73.88,73.91,73.86,73.9,38100.0,27.7485,27.7597,27.741,27.756,38100.0
2007-07-09 10:00:00,73.9,73.96,73.89,73.95,35700.0,27.756,27.7785,27.7522,27.7748,35700.0
2007-07-09 10:05:00,73.96,73.98,73.95,73.98,26900.0,27.7785,27.786,27.7748,27.786,26900.0
2007-07-09 10:10:00,73.98,73.99,73.97,73.97,8700.0,27.786,27.7898,27.7823,27.7823,8700.0
2007-07-09 10:15:00,73.97,73.98,73.91,73.93,19200.0,27.7823,27.786,27.7597,27.7672,19200.0
2007-07-09 10:20:00,73.93,73.95,73.86,73.91,22300.0,27.7672,27.7748,27.741,27.7597,22300.0
2007-07-09 10:25:00,73.91,73.96,73.9,73.95,14600.0,27.7597,27.7785,27.756,27.7748,14600.0
2007-07-09 10:30:00,73.96,73.96,73.92,73.93,19900.0,27.7785,27.7785,27.7635,27.7672,19900.0
2007-07-09 10:35:00,73.93,73.93,73.85,73.9,27600.0,27.7672,27.7672,27.7372,27.756,27600.0
2007-07-09 10:40:00,73.88,73.88,73.81,73.87,35900.0,27.7485,27.7485,27.7222,27.7447,35900.0
2007-07-09 10:45:00,73.85,73.9,73.85,73.9,27100.0,27.7372,27.756,27.7372,27.756,27100.0
2007-07-09 10:50:00,73.9,73.96,73.89,73.96,32100.0,27.756,27.7785,27.7522,27.7785,32100.0
2007-07-09 10:55:00,73.95,73.96,73.84,73.85,22800.0,27.7748,27.7785,27.7334,27.7372,22800.0
2007-07-09 11:00:00,73.86,73.98,73.85,73.97,26000.0,27.741,27.786,27.7372,27.7823,26000.0
2007-07-09 11:05:00,73.98,73.99,73.91,73.95,25900.0,27.786,27.7898,27.7597,27.7748,25900.0
2007-07-09 11:10:00,73.95,73.95,73.9,73.91,14000.0,27.7748,27.7748,27.756,27.7597,14000.0
2007-07-09 11:15:00,73.92,73.93,73.87,73.92,67200.0,27.7635,27.7672,27.7447,27.7635,67200.0
2007-07-09 11:20:00,73.91,73.95,73.89,73.9,33700.0,27.7597,27.7748,27.7522,27.756,33700.0
2007-07-09 11:25:00,73.89,73.93,73.87,73.9,57100.0,27.7522,27.7672,27.7447,27.756,57100.0
2007-07-09 11:30:00,73.9,74.0,73.87,73.96,76400.0,27.756,27.7935,27.7447,27.7785,76400.0
2007-07-09 11:35:00,73.95,73.97,73.93,73.95,15800.0,27.7748,27.7823,27.7672,27.7748,15800.0
2007-07-09 11:40:00,73.95,73.97,73.93,73.97,7100.0,27.7748,27.7823,27.7672,27.7823,7100.0
2007-07-09 11:45:00,73.95,73.97,73.93,73.96,11200.0,27.7748,27.7823,27.7672,27.7785,11200.0
2007-07-09 11:50:00,73.96,73.98,73.94,73.97,8200.0,27.7785,27.786,27.771,27.7823,8200.0
2007-07-09 11:55:00,73.98,73.99,73.95,73.97,22100.0,27.786,27.7898,27.7748,27.7823,22100.0
2007-07-09 12:00:00,73.97,74.0,73.96,74.0,17300.0,27.7823,27.7935,27.7785,27.7935,17300.0
2007-07-09 12:05:00,73.98,74.0,73.95,73.97,27700.0,27.786,27.7935,27.7748,27.7823,27700.0
2007-07-09 12:10:00,73.98,73.98,73.92,73.93,21000.0,27.786,27.786,27.7635,27.7672,21000.0
2007-07-09 12:15:00,73.92,74.0,73.92,73.98,22700.0,27.7635,27.7935,27.7635,27.786,22700.0
2007-07-09 12:20:00,73.99,73.99,73.95,73.95,9200.0,27.7898,27.7898,27.7748,27.7748,9200.0
2007-07-09 12:25:00,73.94,73.98,73.94,73.98,6800.0,27.771,27.786,27.771,27.786,6800.0
2007-07-09 12:30:00,73.99,74.07,73.98,74.07,87400.0,27.7898,27.8198,27.786,27.8198,87400.0
2007-07-09 12:35:00,74.07,74.07,73.97,74.0,48100.0,27.8198,27.8198,27.7823,27.7935,48100.0
2007-07-09 12:40:00,74.0,74.02,73.96,73.98,19400.0,27.7935,27.8011,27.7785,27.786,19400.0
2007-07-09 12:45:00,73.96,74.01,73.94,73.96,15100.0,27.7785,27.7973,27.771,27.7785,15100.0
2007-07-09 12:50:00,73.97,74.0,73.95,74.0,6900.0,27.7823,27.7935,27.7748,27.7935,6900.0
2007-07-09 12:55:00,73.99,74.04,73.93,73.97,38700.0,27.7898,27.8086,27.7672,27.7823,38700.0
2007-07-09 13:00:00,73.98,73.99,73.93,73.97,26300.0,27.786,27.7898,27.7672,27.7823,26300.0
2007-07-09 13:05:00,73.99,74.01,73.93,73.95,25200.0,27.7898,27.7973,27.7672,27.7748,25200.0
2007-07-09 13:10:00,73.97,73.99,73.93,73.97,11100.0,27.7823,27.7898,27.7672,27.7823,11100.0
2007-07-09 13:15:00,73.97,73.97,73.95,73.95,16800.0,27.7823,27.7823,27.7748,27.7748,16800.0
2007-07-09 13:20:00,73.95,73.98,73.93,73.95,15400.0,27.7748,27.786,27.7672,27.7748,15400.0
2007-07-09 13:25:00,73.94,74.0,73.93,73.97,39300.0,27.771,27.7935,27.7672,27.7823,39300.0
2007-07-09 13:30:00,73.96,73.97,73.92,73.97,17400.0,27.7785,27.7823,27.7635,27.7823,17400.0
2007-07-09 13:35:00,73.97,73.99,73.96,73.97,11900.0,27.7823,27.7898,27.7785,27.7823,11900.0
2007-07-09 13:40:00,73.97,73.99,73.95,73.95,10100.0,27.7823,27.7898,27.7748,27.7748,10100.0
2007-07-09 13:45:00,73.95,73.98,73.93,73.95,24400.0,27.7748,27.786,27.7672,27.7748,24400.0
2007-07-09 13:50:00,73.95,73.99,73.94,73.97,21000.0,27.7748,27.7898,27.771,27.7823,21000.0
2007-07-09 13:55:00,73.97,74.0,73.96,74.0,11000.0,27.7823,27.7935,27.7785,27.7935,11000.0
2007-07-09 14:00:00,73.99,74.01,73.98,74.0,13600.0,27.7898,27.7973,27.786,27.7935,13600.0
2007-07-09 14:05:00,73.98,74.0,73.98,74.0,8100.0,27.786,27.7935,27.786,27.7935,8100.0
2007-07-09 14:10:00,74.0,74.0,73.97,73.98,11800.0,27.7935,27.7935,27.7823,27.786,11800.0
2007-07-09 14:15:00,73.99,74.0,73.96,73.97,19500.0,27.7898,27.7935,27.7785,27.7823,19500.0
2007-07-09 14:20:00,73.98,74.04,73.97,74.0,16700.0,27.786,27.8086,27.7823,27.7935,16700.0
2007-07-09 14:25:00,73.99,74.02,73.96,74.0,28500.0,27.7898,27.8011,27.7785,27.7935,28500.0
2007-07-09 14:30:00,74.01,74.16,74.0,74.15,46000.0,27.7973,27.8536,27.7935,27.8499,46000.0
2007-07-09 14:35:00,74.14,74.29,74.14,74.22,59600.0,27.8461,27.9025,27.8461,27.8762,59600.0
2007-07-09 14:40:00,74.22,74.23,74.17,74.21,31200.0,27.8762,27.8799,27.8574,27.8724,31200.0
2007-07-09 14:45:00,74.22,74.36,74.22,74.29,33500.0,27.8762,27.9288,27.8762,27.9025,33500.0
2007-07-09 14:50:00,74.29,74.33,74.23,74.27,42300.0,27.9025,27.9175,27.8799,27.8949,42300.0
2007-07-09 14:55:00,74.29,74.35,74.29,74.34,31600.0,27.9025,27.925,27.9025,27.9212,31600.0
2007-07-09 15:00:00,74.33,74.36,74.28,74.32,61600.0,27.9175,27.9288,27.8987,27.9137,61600.0
2007-07-09 15:05:00,74.32,74.34,74.22,74.24,63200.0,27.9137,27.9212,27.8762,27.8837,63200.0
2007-07-09 15:10:00,74.23,74.32,74.23,74.3,60900.0,27.8799,27.9137,27.8799,27.9062,60900.0
2007-07-09 15:15:00,74.29,74.32,74.27,74.31,20400.0,27.9025,27.9137,27.8949,27.91,20400.0
2007-07-09 15:20:00,74.3,74.31,74.23,74.23,23200.0,27.9062,27.91,27.8799,27.8799,23200.0
2007-07-09 15:25:00,74.23,74.29,74.21,74.27,45700.0,27.8799,27.9025,27.8724,27.8949,45700.0
2007-07-09 15:30:00,74.28,74.29,74.18,74.23,38900.0,27.8987,27.9025,27.8611,27.8799,38900.0
2007-07-09 15:35:00,74.23,74.25,74.17,74.19,63000.0,27.8799,27.8874,27.8574,27.8649,63000.0
2007-07-09 15:40:00,74.18,74.21,74.16,74.17,67200.0,27.8611,27.8724,27.8536,27.8574,67200.0
2007-07-09 15:45:00,74.18,74.2,74.15,74.19,52200.0,27.8611,27.8687,27.8499,27.8649,52200.0
2007-07-09 15:50:00,74.19,74.22,74.15,74.17,71700.0,27.8649,27.8762,27.8499,27.8574,71700.0
2007-07-09 15:55:00,74.16,74.17,74.03,74.08,66200.0,27.8536,27.8574,27.8048,27.8236,66200.0
2007-07-10 09:30:00,74.02,74.03,73.87,73.92,177900.0,27.8011,27.8048,27.7447,27.7635,177900.0
2007-07-10 09:35:00,73.94,74.07,73.88,73.9,76400.0,27.771,27.8198,27.7485,27.756,76400.0
2007-07-10 09:40:00,73.91,73.97,73.82,73.94,82500.0,27.7597,27.7823,27.7259,27.771,82500.0
2007-07-10 09:45:00,73.95,73.99,73.87,73.97,57700.0,27.7748,27.7898,27.7447,27.7823,57700.0
2007-07-10 09:50:00,73.97,74.08,73.96,74.07,64800.0,27.7823,27.8236,27.7785,27.8198,64800.0
2007-07-10 09:55:00,74.05,74.1,73.96,74.03,53800.0,27.8123,27.8311,27.7785,27.8048,53800.0
2007-07-10 10:00:00,74.03,74.05,73.95,74.04,48200.0,27.8048,27.8123,27.7748,27.8086,48200.0
2007-07-10 10:05:00,74.04,74.14,73.99,74.14,31900.0,27.8086,27.8461,27.7898,27.8461,31900.0
2007-07-10 10:10:00,74.13,74.17,74.09,74.14,36400.0,27.8424,27.8574,27.8273,27.8461,36400.0
2007-07-10 10:15:00,74.14,74.21,74.12,74.19,47800.0,27.8461,27.8724,27.8386,27.8649,47800.0
2007-07-10 10:20:00,74.2,74.27,74.18,74.22,59500.0,27.8687,27.8949,27.8611,27.8762,59500.0
2007-07-10 10:25:00,74.22,74.24,74.17,74.19,31700.0,27.8762,27.8837,27.8574,27.8649,31700.0
2007-07-10 10:30:00,74.18,74.2,74.06,74.11,83100.0,27.8611,27.8687,27.8161,27.8349,83100.0
2007-07-10 10:35:00,74.1,74.15,74.05,74.13,43200.0,27.8311,27.8499,27.8123,27.8424,43200.0
2007-07-10 10:40:00,74.12,74.16,74.1,74.13,51300.0,27.8386,27.8536,27.8311,27.8424,51300.0
2007-07-10 10:45:00,74.13,74.27,74.1,74.12,77600.0,27.8424,27.8949,27.8311,27.8386,77600.0
2007-07-10 10:50:00,74.13,74.18,74.07,74.14,117700.0,27.8424,27.8611,27.8198,27.8461,117700.0
2007-07-10 10:55:00,74.13,74.14,74.06,74.07,63900.0,27.8424,27.8461,27.8161,27.8198,63900.0
2007-07-10 11:00:00,74.07,74.2,74.07,74.2,45100.0,27.8198,27.8687,27.8198,27.8687,45100.0
2007-07-10 11:05:00,74.2,74.21,74.13,74.13,27000.0,27.8687,27.8724,27.8424,27.8424,27000.0
2007-07-10 11:10:00,74.13,74.19,74.09,74.18,39800.0,27.8424,27.8649,27.8273,27.8611,39800.0
2007-07-10 11:15:00,74.16,74.25,74.15,74.23,111400.0,27.8536,27.8874,27.8499,27.8799,111400.0
2007-07-10 11:20:00,74.23,74.27,74.19,74.22,88300.0,27.8799,27.8949,27.8649,27.8762,88300.0
2007-07-10 11:25:00,74.21,74.25,74.18,74.25,50100.0,27.8724,27.8874,27.8611,27.8874,50100.0
2007-07-10 11:30:00,74.24,74.28,74.22,74.25,36400.0,27.8837,27.8987,27.8762,27.8874,36400.0
2007-07-10 11:35:00,74.25,74.26,74.18,74.22,39600.0,27.8874,27.8912,27.8611,27.8762,39600.0
2007-07-10 11:40:00,74.23,74.3,74.22,74.24,54100.0,27.8799,27.9062,27.8762,27.8837,54100.0
2007-07-10 11:45:00,74.24,74.28,74.05,74.08,147700.0,27.8837,27.8987,27.8123,27.8236,147700.0
2007-07-10 11:50:00,74.08,74.11,74.06,74.07,58400.0,27.8236,27.8349,27.8161,27.8198,58400.0
2007-07-10 11:55:00,74.07,74.2,74.07,74.11,87800.0,27.8198,27.8687,27.8198,27.8349,87800.0
2007-07-10 12:00:00,74.11,74.12,73.97,73.99,155700.0,27.8349,27.8386,27.7823,27.7898,155700.0
2007-07-10 12:05:00,73.99,74.0,73.91,73.91,116300.0,27.7898,27.7935,27.7597,27.7597,116300.0
2007-07-10 12:10:00,73.9,73.9,73.69,73.71,115600.0,27.756,27.756,27.6771,27.6846,115600.0
2007-07-10 12:15:00,73.72,73.84,73.72,73.76,65800.0,27.6884,27.7334,27.6884,27.7034,65800.0
2007-07-10 12:20:00,73.76,73.86,73.73,73.78,36600.0,27.7034,27.741,27.6921,27.7109,36600.0
2007-07-10 12:25:00,73.79,73.84,73.77,73.83,20700.0,27.7147,27.7334,27.7072,27.7297,20700.0
2007-07-10 12:30:00,73.83,73.83,73.78,73.8,26600.0,27.7297,27.7297,27.7109,27.7184,26600.0
2007-07-10 12:35:00,73.8,73.86,73.8,73.84,31400.0,27.7184,27.741,27.7184,27.7334,31400.0
2007-07-10 12:40:00,73.85,73.88,73.79,73.79,32900.0,27.7372,27.7485,27.7147,27.7147,32900.0
2007-07-10 12:45:00,73.79,73.82,73.67,73.72,59200.0,27.7147,27.7259,27.6696,27.6884,59200.0
2007-07-10 12:50:00,73.72,73.77,73.67,73.71,41700.0,27.6884,27.7072,27.6696,27.6846,41700.0
2007-07-10 12:55:00,73.69,73.77,73.68,73.74,27400.0,27.6771,27.7072,27.6734,27.6959,27400.0
2007-07-10 13:00:00,73.76,73.89,73.76,73.77,73500.0,27.7034,27.7522,27.7034,27.7072,73500.0
2007-07-10 13:05:00,73.77,73.85,73.74,73.78,26900.0,27.7072,27.7372,27.6959,27.7109,26900.0
2007-07-10 13:10:00,73.78,73.93,73.78,73.88,43800.0,27.7109,27.7672,27.7109,27.7485,43800.0
2007-07-10 13:15:00,73.88,73.89,73.78,73.8,27300.0,27.7485,27.7522,27.7109,27.7184,27300.0
2007-07-10 13:20:00,73.8,73.8,73.76,73.79,37300.0,27.7184,27.7184,27.7034,27.7147,37300.0
2007-07-10 13:25:00,73.78,73.87,73.77,73.78,41900.0,27.7109,27.7447,27.7072,27.7109,41900.0
2007-07-10 13:30:00,73.79,73.86,73.76,73.82,31300.0,27.7147,27.741,27.7034,27.7259,31300.0
2007-07-10 13:35:00,73.82,73.88,73.77,73.8,16700.0,27.7259,27.7485,27.7072,27.7184,16700.0
2007-07-10 13:40:00,73.81,73.81,73.76,73.78,19400.0,27.7222,27.7222,27.7034,27.7109,19400.0
2007-07-10 13:45:00,73.78,73.78,73.57,73.63,82000.0,27.7109,27.7109,27.632,27.6546,82000.0
2007-07-10 13:50:00,73.63,73.68,73.52,73.68,84800.0,27.6546,27.6734,27.6133,27.6734,84800.0
2007-07-10 13:55:00,73.67,73.69,73.64,73.66,42400.0,27.6696,27.6771,27.6583,27.6658,42400.0
2007-07-10 14:00:00,73.66,73.69,73.5,73.6,44900.0,27.6658,27.6771,27.6057,27.6433,44900.0
2007-07-10 14:05:00,73.6,73.66,73.5,73.51,44600.0,27.6433,27.6658,27.6057,27.6095,44600.0
2007-07-10 14:10:00,73.53,73.63,73.51,73.54,24700.0,27.617,27.6546,27.6095,27.6208,24700.0
2007-07-10 14:15:00,73.54,73.72,73.51,73.68,43300.0,27.6208,27.6884,27.6095,27.6734,43300.0
2007-07-10 14:20:00,73.66,73.77,73.66,73.74,58500.0,27.6658,27.7072,27.6658,27.6959,58500.0
2007-07-10 14:25:00,73.74,73.77,73.69,73.76,24400.0,27.6959,27.7072,27.6771,27.7034,24400.0
2007-07-10 14:30:00,73.75,73.78,73.73,73.77,17800.0,27.6996,27.7109,27.6921,27.7072,17800.0
2007-07-10 14:35:00,73.79,73.84,73.72,73.74,28100.0,27.7147,27.7334,27.6884,27.6959,28100.0
2007-07-10 14:40:00,73.74,73.8,73.72,73.75,29500.0,27.6959,27.7184,27.6884,27.6996,29500.0
2007-07-10 14:45:00,73.75,73.79,73.7,73.7,33300.0,27.6996,27.7147,27.6809,27.6809,33300.0
2007-07-10 14:50:00,73.7,73.83,73.69,73.83,32400.0,27.6809,27.7297,27.6771,27.7297,32400.0
2007-07-10 14:55:00,73.82,73.85,73.79,73.84,31700.0,27.7259,27.7372,27.7147,27.7334,31700.0
2007-07-10 15:00:00,73.82,73.85,73.78,73.82,20100.0,27.7259,27.7372,27.7109,27.7259,20100.0
2007-07-10 15:05:00,73.82,73.82,73.69,73.74,50200.0,27.7259,27.7259,27.6771,27.6959,50200.0
2007-07-10 15:10:00,73.72,73.82,73.69,73.69,33400.0,27.6884,27.7259,27.6771,27.6771,33400.0
2007-07-10 15:15:00,73.69,73.77,73.68,73.72,22100.0,27.6771,27.7072,27.6734,27.6884,22100.0
2007-07-10 15:20:00,73.7,73.76,73.69,73.69,43900.0,27.6809,27.7034,27.6771,27.6771,43900.0
2007-07-10 15:25:00,73.69,73.71,73.6,73.64,34500.0,27.6771,27.6846,27.6433,27.6583,34500.0
2007-07-10 15:30:00,73.63,73.63,73.49,73.52,46400.0,27.6546,27.6546,27.602,27.6133,46400.0
2007-07-10 15:35:00,73.53,73.6,73.52,73.58,48400.0,27.617,27.6433,27.6133,27.6358,48400.0
2007-07-10 15:40:00,73.56,73.56,73.49,73.52,103000.0,27.6283,27.6283,27.602,27.6133,103000.0
2007-07-10 15:45:00,73.52,73.62,73.5,73.6,128200.0,27.6133,27.6508,27.6057,27.6433,128200.0
2007-07-10 15:50:00,73.6,73.67,73.59,73.65,101100.0,27.6433,27.6696,27.6395,27.6621,101100.0
2007-07-10 15:55:00,73.66,73.66,73.51,73.6,187800.0,27.6658,27.6658,27.6095,27.6433,187800.0
2007-07-11 09:30:00,73.59,73.72,73.52,73.68,116800.0,27.6395,27.6884,27.6133,27.6734,116800.0
2007-07-11 09:35:00,73.7,73.73,73.6,73.6,56400.0,27.6809,27.6921,27.6433,27.6433,56400.0
2007-07-11 09:40:00,73.61,73.68,73.53,73.58,78600.0,27.6471,27.6734,27.617,27.6358,78600.0
2007-07-11 09:45:00,73.56,73.66,73.55,73.63,32400.0,27.6283,27.6658,27.6245,27.6546,32400.0
2007-07-11 09:50:00,73.63,73.63,73.47,73.48,55600.0,27.6546,27.6546,27.5945,27.5982,55600.0
2007-07-11 09:55:00,73.49,73.6,73.46,73.6,74300.0,27.602,27.6433,27.5907,27.6433,74300.0
2007-07-11 10:00:00,73.59,73.75,73.51,73.75,77100.0,27.6395,27.6996,27.6095,27.6996,77100.0
2007-07-11 10:05:00,73.73,73.73,73.61,73.67,47400.0,27.6921,27.6921,27.6471,27.6696,47400.0
2007-07-11 10:10:00,73.67,73.76,73.64,73.74,83400.0,27.6696,27.7034,27.6583,27.6959,83400.0
2007-07-11 10:15:00,73.76,73.88,73.76,73.87,59200.0,27.7034,27.7485,27.7034,27.7447,59200.0
2007-07-11 10:20:00,73.86,73.87,73.79,73.82,73800.0,27.741,27.7447,27.7147,27.7259,73800.0
2007-07-11 10:25:00,73.82,73.88,73.77,73.88,65400.0,27.7259,27.7485,27.7072,27.7485,65400.0
2007-07-11 10:30:00,73.88,74.09,73.81,73.82,154500.0,27.7485,27.8273,27.7222,27.7259,154500.0
2007-07-11 10:35:00,73.82,73.98,73.81,73.86,88800.0,27.7259,27.786,27.7222,27.741,88800.0
2007-07-11 10:40:00,73.86,73.94,73.83,73.93,40900.0,27.741,27.771,27.7297,27.7672,40900.0
2007-07-11 10:45:00,73.93,73.94,73.79,73.8,38400.0,27.7672,27.771,27.7147,27.7184,38400.0
2007-07-11 10:50:00,73.8,73.84,73.8,73.82,55600.0,27.7184,27.7334,27.7184,27.7259,55600.0
2007-07-11 10:55:00,73.81,73.98,73.81,73.91,78900.0,27.7222,27.786,27.7222,27.7597,78900.0
2007-07-11 11:00:00,73.91,73.94,73.87,73.92,38100.0,27.7597,27.771,27.7447,27.7635,38100.0
2007-07-11 11:05:00,73.9,74.02,73.84,74.02,30400.0,27.756,27.8011,27.7334,27.8011,30400.0
2007-07-11 11:10:00,74.0,74.02,73.87,73.91,68400.0,27.7935,27.8011,27.7447,27.7597,68400.0
2007-07-11 11:15:00,73.89,73.97,73.88,73.97,48700.0,27.7522,27.7823,27.7485,27.7823,48700.0
2007-07-11 11:20:00,73.96,73.96,73.88,73.94,44800.0,27.7785,27.7785,27.7485,27.771,44800.0
2007-07-11 11:25:00,73.94,73.97,73.84,73.88,56800.0,27.771,27.7823,27.7334,27.7485,56800.0
2007-07-11 11:30:00,73.87,73.93,73.72,73.73,60000.0,27.7447,27.7672,27.6884,27.6921,60000.0
2007-07-11 11:35:00,73.74,73.79,73.71,73.73,24600.0,27.6959,27.7147,27.6846,27.6921,24600.0
2007-07-11 11:40:00,73.74,73.77,73.68,73.7,32300.0,27.6959,27.7072,27.6734,27.6809,32300.0
2007-07-11 11:45:00,73.69,73.71,73.65,73.67,48400.0,27.6771,27.6846,27.6621,27.6696,48400.0
2007-07-11 11:50:00,73.67,73.67,73.6,73.64,49500.0,27.6696,27.6696,27.6433,27.6583,49500.0
2007-07-11 11:55:00,73.65,73.74,73.61,73.73,18700.0,27.6621,27.6959,27.6471,27.6921,18700.0
2007-07-11 12:00:00,73.73,73.8,73.73,73.79,22000.0,27.6921,27.7184,27.6921,27.7147,22000.0
2007-07-11 12:05:00,73.78,73.78,73.71,73.76,26900.0,27.7109,27.7109,27.6846,27.7034,26900.0
2007-07-11 12:10:00,73.78,73.8,73.74,73.77,19600.0,27.7109,27.7184,27.6959,27.7072,19600.0
2007-07-11 12:15:00,73.76,73.79,73.63,73.67,30400.0,27.7034,27.7147,27.6546,27.6696,30400.0
2007-07-11 12:20:00,73.7,73.8,73.7,73.73,18300.0,27.6809,27.7184,27.6809,27.6921,18300.0
2007-07-11 12:25:00,73.73,73.78,73.73,73.76,7100.0,27.6921,27.7109,27.6921,27.7034,7100.0
2007-07-11 12:30:00,73.78,73.87,73.76,73.84,17100.0,27.7109,27.7447,27.7034,27.7334,17100.0
2007-07-11 12:35:00,73.83,73.87,73.81,73.85,15200.0,27.7297,27.7447,27.7222,27.7372,15200.0
2007-07-11 12:40:00,73.85,73.88,73.81,73.83,14100.0,27.7372,27.7485,27.7222,27.7297,14100.0
2007-07-11 12:45:00,73.79,73.82,73.77,73.79,8000.0,27.7147,27.7259,27.7072,27.7147,8000.0
2007-07-11 12:50:00,73.79,73.8,73.7,73.73,24800.0,27.7147,27.7184,27.6809,27.6921,24800.0
2007-07-11 12:55:00,73.74,73.78,73.7,73.71,31400.0,27.6959,27.7109,27.6809,27.6846,31400.0
2007-07-11 13:00:00,73.71,73.78,73.71,73.73,16600.0,27.6846,27.7109,27.6846,27.6921,16600.0
2007-07-11 13:05:00,73.75,73.82,73.75,73.79,23600.0,27.6996,27.7259,27.6996,27.7147,23600.0
2007-07-11 13:10:00,73.79,73.79,73.71,73.78,20900.0,27.7147,27.7147,27.6846,27.7109,20900.0
2007-07-11 13:15:00,73.78,73.8,73.73,73.74,20700.0,27.7109,27.7184,27.6921,27.6959,20700.0
2007-07-11 13:20:00,73.74,73.76,73.7,73.71,37300.0,27.6959,27.7034,27.6809,27.6846,37300.0
2007-07-11 13:25:00,73.7,73.78,73.62,73.73,51400.0,27.6809,27.7109,27.6508,27.6921,51400.0
2007-07-11 13:30:00,73.73,73.86,73.72,73.86,33200.0,27.6921,27.741,27.6884,27.741,33200.0
2007-07-11 13:35:00,73.87,73.93,73.77,73.9,24200.0,27.7447,27.7672,27.7072,27.756,24200.0
2007-07-11 13:40:00,73.91,73.94,73.87,73.92,14600.0,27.7597,27.771,27.7447,27.7635,14600.0
2007-07-11 13:45:00,73.92,73.95,73.89,73.93,19000.0,27.7635,27.7748,27.7522,27.7672,19000.0
2007-07-11 13:50:00,73.93,73.94,73.84,73.86,30300.0,27.7672,27.771,27.7334,27.741,30300.0
2007-07-11 13:55:00,73.86,73.87,73.77,73.8,33400.0,27.741,27.7447,27.7072,27.7184,33400.0
2007-07-11 14:00:00,73.79,73.9,73.76,73.81,45600.0,27.7147,27.756,27.7034,27.7222,45600.0
2007-07-11 14:05:00,73.79,73.86,73.7,73.82,59500.0,27.7147,27.741,27.6809,27.7259,59500.0
2007-07-11 14:10:00,73.82,73.87,73.73,73.83,32400.0,27.7259,27.7447,27.6921,27.7297,32400.0
2007-07-11 14:15:00,73.81,73.89,73.78,73.88,29500.0,27.7222,27.7522,27.7109,27.7485,29500.0
2007-07-11 14:20:00,73.88,73.9,73.83,73.84,17900.0,27.7485,27.756,27.7297,27.7334,17900.0
2007-07-11 14:25:00,73.84,73.93,73.81,73.86,25900.0,27.7334,27.7672,27.7222,27.741,25900.0
2007-07-11 14:30:00,73.88,73.9,73.8,73.86,37300.0,27.7485,27.756,27.7184,27.741,37300.0
2007-07-11 14:35:00,73.86,73.92,73.83,73.86,22700.0,27.741,27.7635,27.7297,27.741,22700.0
2007-07-11 14:40:00,73.86,73.86,73.76,73.81,26900.0,27.741,27.741,27.7034,27.7222,26900.0
2007-07-11 14:45:00,73.81,73.84,73.77,73.77,43400.0,27.7222,27.7334,27.7072,27.7072,43400.0
2007-07-11 14:50:00,73.76,73.78,73.75,73.75,86300.0,27.7034,27.7109,27.6996,27.6996,86300.0
2007-07-11 14:55:00,73.74,73.75,73.69,73.72,56400.0,27.6959,27.6996,27.6771,27.6884,56400.0
2007-07-11 15:00:00,73.71,73.72,73.66,73.68,47800.0,27.6846,27.6884,27.6658,27.6734,47800.0
2007-07-11 15:05:00,73.69,73.8,73.68,73.74,34100.0,27.6771,27.7184,27.6734,27.6959,34100.0
2007-07-11 15:10:00,73.74,73.75,73.68,73.69,23000.0,27.6959,27.6996,27.6734,27.6771,23000.0
2007-07-11 15:15:00,73.69,73.7,73.66,73.68,50700.0,27.6771,27.6809,27.6658,27.6734,50700.0
2007-07-11 15:20:00,73.68,73.72,73.63,73.69,74700.0,27.6734,27.6884,27.6546,27.6771,74700.0
2007-07-11 15:25:00,73.69,73.81,73.69,73.8,45800.0,27.6771,27.7222,27.6771,27.7184,45800.0
2007-07-11 15:30:00,73.81,73.84,73.75,73.82,46100.0,27.7222,27.7334,27.6996,27.7259,46100.0
2007-07-11 15:35:00,73.81,73.88,73.79,73.86,51100.0,27.7222,27.7485,27.7147,27.741,51100.0
2007-07-11 15:40:00,73.86,73.92,73.81,73.91,57600.0,27.741,27.7635,27.7222,27.7597,57600.0
2007-07-11 15:45:00,73.91,73.92,73.88,73.88,53100.0,27.7597,27.7635,27.7485,27.7485,53100.0
2007-07-11 15:50:00,73.88,73.9,73.87,73.89,56900.0,27.7485,27.756,27.7447,27.7522,56900.0
2007-07-11 15:55:00,73.89,74.0,73.89,73.99,81500.0,27.7522,27.7935,27.7522,27.7898,81500.0
2007-07-12 09:30:00,73.92,74.05,73.9,74.04,114200.0,27.7635,27.8123,27.756,27.8086,114200.0
2007-07-12 09:35:00,74.04,74.05,73.95,73.97,65400.0,27.8086,27.8123,27.7748,27.7823,65400.0
2007-07-12 09:40:00,73.97,74.07,73.93,73.99,88400.0,27.7823,27.8198,27.7672,27.7898,88400.0
2007-07-12 09:45:00,73.98,74.24,73.97,74.16,105000.0,27.786,27.8837,27.7823,27.8536,105000.0
2007-07-12 09:50:00,74.15,74.18,74.07,74.09,72000.0,27.8499,27.8611,27.8198,27.8273,72000.0
2007-07-12 09:55:00,74.1,74.21,74.1,74.14,65600.0,27.8311,27.8724,27.8311,27.8461,65600.0
2007-07-12 10:00:00,74.14,74.22,74.14,74.15,78600.0,27.8461,27.8762,27.8461,27.8499,78600.0
2007-07-12 10:05:00,74.15,74.2,74.1,74.14,62900.0,27.8499,27.8687,27.8311,27.8461,62900.0
2007-07-12 10:10:00,74.15,74.21,74.11,74.21,53200.0,27.8499,27.8724,27.8349,27.8724,53200.0
2007-07-12 10:15:00,74.2,74.22,74.17,74.2,41600.0,27.8687,27.8762,27.8574,27.8687,41600.0
2007-07-12 10:20:00,74.19,74.25,74.19,74.25,39100.0,27.8649,27.8874,27.8649,27.8874,39100.0
2007-07-12 10:25:00,74.23,74.3,74.16,74.25,42700.0,27.8799,27.9062,27.8536,27.8874,42700.0
2007-07-12 10:30:00,74.26,74.37,74.19,74.36,90300.0,27.8912,27.9325,27.8649,27.9288,90300.0
2007-07-12 10:35:00,74.37,74.37,74.26,74.28,33300.0,27.9325,27.9325,27.8912,27.8987,33300.0
2007-07-12 10:40:00,74.28,74.3,74.23,74.27,65300.0,27.8987,27.9062,27.8799,27.8949,65300.0
2007-07-12 10:45:00,74.27,74.35,74.27,74.33,49300.0,27.8949,27.925,27.8949,27.9175,49300.0
2007-07-12 10:50:00,74.34,74.47,74.34,74.47,119900.0,27.9212,27.9701,27.9212,27.9701,119900.0
2007-07-12 10:55:00,74.47,74.49,74.39,74.47,98500.0,27.9701,27.9776,27.94,27.9701,98500.0
2007-07-12 11:00:00,74.46,74.5,74.42,74.43,72600.0,27.9663,27.9813,27.9513,27.955,72600.0
2007-07-12 11:05:00,74.44,74.45,74.38,74.39,26900.0,27.9588,27.9626,27.9363,27.94,26900.0
2007-07-12 11:10:00,74.4,74.43,74.39,74.42,41000.0,27.9438,27.955,27.94,27.9513,41000.0
2007-07-12 11:15:00,74.43,74.55,74.35,74.38,91200.0,27.955,28.0001,27.925,27.9363,91200.0
2007-07-12 11:20:00,74.38,74.42,74.34,74.38,42200.0,27.9363,27.9513,27.9212,27.9363,42200.0
2007-07-12 11:25:00,74.37,74.45,74.35,74.45,40900.0,27.9325,27.9626,27.925,27.9626,40900.0
2007-07-12 11:30:00,74.44,74.49,74.34,74.4,36800.0,27.9588,27.9776,27.9212,27.9438,36800.0
2007-07-12 11:35:00,74.39,74.4,74.33,74.35,15100.0,27.94,27.9438,27.9175,27.925,15100.0
2007-07-12 11:40:00,74.35,74.37,74.31,74.31,8100.0,27.925,27.9325,27.91,27.91,8100.0
2007-07-12 11:45:00,74.32,74.33,74.25,74.29,22900.0,27.9137,27.9175,27.8874,27.9025,22900.0
2007-07-12 11:50:00,74.29,74.29,74.2,74.21,41400.0,27.9025,27.9025,27.8687,27.8724,41400.0
2007-07-12 11:55:00,74.22,74.22,74.15,74.18,17700.0,27.8762,27.8762,27.8499,27.8611,17700.0
2007-07-12 12:00:00,74.18,74.25,74.17,74.22,21500.0,27.8611,27.8874,27.8574,27.8762,21500.0
2007-07-12 12:05:00,74.21,74.22,74.04,74.08,70400.0,27.8724,27.8762,27.8086,27.8236,70400.0
2007-07-12 12:10:00,74.07,74.2,74.0,74.14,58500.0,27.8198,27.8687,27.7935,27.8461,58500.0
2007-07-12 12:15:00,74.15,74.2,74.15,74.2,27500.0,27.8499,27.8687,27.8499,27.8687,27500.0
2007-07-12 12:20:00,74.2,74.21,74.08,74.13,31500.0,27.8687,27.8724,27.8236,27.8424,31500.0
2007-07-12 12:25:00,74.12,74.2,74.12,74.18,18800.0,27.8386,27.8687,27.8386,27.8611,18800.0
2007-07-12 12:30:00,74.18,74.18,74.14,74.14,22900.0,27.8611,27.8611,27.8461,27.8461,22900.0
2007-07-12 12:35:00,74.15,74.15,74.12,74.13,27500.0,27.8499,27.8499,27.8386,27.8424,27500.0
2007-07-12 12:40:00,74.13,74.18,74.1,74.17,20300.0,27.8424,27.8611,27.8311,27.8574,20300.0
2007-07-12 12:45:00,74.17,74.24,74.17,74.21,13200.0,27.8574,27.8837,27.8574,27.8724,13200.0
2007-07-12 12:50:00,74.22,74.24,74.21,74.21,8400.0,27.8762,27.8837,27.8724,27.8724,8400.0
2007-07-12 12:55:00,74.24,74.24,74.2,74.21,10500.0,27.8837,27.8837,27.8687,27.8724,10500.0
2007-07-12 13:00:00,74.22,74.29,74.2,74.27,19200.0,27.8762,27.9025,27.8687,27.8949,19200.0
2007-07-12 13:05:00,74.27,74.27,74.18,74.26,24900.0,27.8949,27.8949,27.8611,27.8912,24900.0
2007-07-12 13:10:00,74.25,74.28,74.25,74.28,8600.0,27.8874,27.8987,27.8874,27.8987,8600.0
2007-07-12 13:15:00,74.27,74.3,74.26,74.26,15200.0,27.8949,27.9062,27.8912,27.8912,15200.0
2007-07-12 13:20:00,74.27,74.27,74.25,74.27,12900.0,27.8949,27.8949,27.8874,27.8949,12900.0
2007-07-12 13:25:00,74.27,74.33,74.26,74.32,15800.0,27.8949,27.9175,27.8912,27.9137,15800.0
2007-07-12 13:30:00,74.34,74.34,74.29,74.31,19200.0,27.9212,27.9212,27.9025,27.91,19200.0
2007-07-12 13:35:00,74.32,74.36,74.24,74.35,22300.0,27.9137,27.9288,27.8837,27.925,22300.0
2007-07-12 13:40:00,74.35,74.42,74.34,74.42,29200.0,27.925,27.9513,27.9212,27.9513,29200.0
2007-07-12 13:45:00,74.41,74.45,74.41,74.44,19800.0,27.9475,27.9626,27.9475,27.9588,19800.0
2007-07-12 13:50:00,74.44,74.45,74.42,74.44,22900.0,27.9588,27.9626,27.9513,27.9588,22900.0
2007-07-12 13:55:00,74.44,74.44,74.39,74.4,36200.0,27.9588,27.9588,27.94,27.9438,36200.0
2007-07-12 14:00:00,74.39,74.41,74.32,74.39,39300.0,27.94,27.9475,27.9137,27.94,39300.0
2007-07-12 14:05:00,74.37,74.41,74.33,74.39,41800.0,27.9325,27.9475,27.9175,27.94,41800.0
2007-07-12 14:10:00,74.39,74.4,74.38,74.38,21900.0,27.94,27.9438,27.9363,27.9363,21900.0
2007-07-12 14:15:00,74.39,74.4,74.33,74.36,55800.0,27.94,27.9438,27.9175,27.9288,55800.0
2007-07-12 14:20:00,74.37,74.4,74.37,74.38,15400.0,27.9325,27.9438,27.9325,27.9363,15400.0
2007-07-12 14:25:00,74.4,74.42,74.38,74.42,15500.0,27.9438,27.9513,27.9363,27.9513,15500.0
2007-07-12 14:30:00,74.41,74.44,74.41,74.42,20800.0,27.9475,27.9588,27.9475,27.9513,20800.0
2007-07-12 14:35:00,74.41,74.41,74.34,74.36,16400.0,27.9475,27.9475,27.9212,27.9288,16400.0
2007-07-12 14:40:00,74.36,74.43,74.34,74.39,25100.0,27.9288,27.955,27.9212,27.94,25100.0
2007-07-12 14:45:00,74.38,74.43,74.36,74.41,17500.0,27.9363,27.955,27.9288,27.9475,17500.0
2007-07-12 14:50:00,74.4,74.41,74.34,74.41,12700.0,27.9438,27.9475,27.9212,27.9475,12700.0
2007-07-12 14:55:00,74.41,74.46,74.41,74.45,32200.0,27.9475,27.9663,27.9475,27.9626,32200.0
2007-07-12 15:00:00,74.45,74.46,74.43,74.44,30300.0,27.9626,27.9663,27.955,27.9588,30300.0
2007-07-12 15:05:00,74.44,74.48,74.43,74.46,32000.0,27.9588,27.9738,27.955,27.9663,32000.0
2007-07-12 15:10:00,74.46,74.54,74.45,74.52,75800.0,27.9663,27.9964,27.9626,27.9888,75800.0
2007-07-12 15:15:00,74.53,74.54,74.5,74.5,42300.0,27.9926,27.9964,27.9813,27.9813,42300.0
2007-07-12 15:20:00,74.5,74.53,74.5,74.53,24600.0,27.9813,27.9926,27.9813,27.9926,24600.0
2007-07-12 15:25:00,74.53,74.58,74.52,74.58,80700.0,27.9926,28.0114,27.9888,28.0114,80700.0
2007-07-12 15:30:00,74.58,74.68,74.58,74.66,59400.0,28.0114,28.0489,28.0114,28.0414,59400.0
2007-07-12 15:35:00,74.66,74.73,74.64,74.68,71500.0,28.0414,28.0677,28.0339,28.0489,71500.0
2007-07-12 15:40:00,74.68,74.75,74.68,74.71,66400.0,28.0489,28.0752,28.0489,28.0602,66400.0
2007-07-12 15:45:00,74.72,74.73,74.7,74.71,59000.0,28.064,28.0677,28.0565,28.0602,59000.0
2007-07-12 15:50:00,74.71,74.87,74.69,74.84,203600.0,28.0602,28.1203,28.0527,28.109,203600.0
2007-07-12 15:55:00,74.82,74.82,74.7,74.79,123600.0,28.1015,28.1015,28.0565,28.0903,123600.0
2007-07-13 09:30:00,74.53,74.6,74.52,74.6,46500.0,27.9926,28.0189,27.9888,28.0189,46500.0
2007-07-13 09:35:00,74.6,74.75,74.55,74.74,33100.0,28.0189,28.0752,28.0001,28.0715,33100.0
2007-07-13 09:40:00,74.75,74.87,74.74,74.86,43600.0,28.0752,28.1203,28.0715,28.1165,43600.0
2007-07-13 09:45:00,74.86,74.95,74.83,74.91,52500.0,28.1165,28.1503,28.1053,28.1353,52500.0
2007-07-13 09:50:00,74.9,74.97,74.85,74.9,47400.0,28.1316,28.1579,28.1128,28.1316,47400.0
2007-07-13 09:55:00,74.9,74.96,74.82,74.96,62700.0,28.1316,28.1541,28.1015,28.1541,62700.0
2007-07-13 10:00:00,74.96,75.0,74.94,74.99,104700.0,28.1541,28.1691,28.1466,28.1654,104700.0
2007-07-13 10:05:00,74.98,75.06,74.95,75.05,339300.0,28.1616,28.1917,28.1503,28.1879,339300.0
2007-07-13 10:10:00,75.06,75.12,74.98,75.01,96700.0,28.1917,28.2142,28.1616,28.1729,96700.0
2007-07-13 10:15:00,75.0,75.08,75.0,75.06,72200.0,28.1691,28.1992,28.1691,28.1917,72200.0
2007-07-13 10:20:00,75.06,75.07,74.98,75.05,47700.0,28.1917,28.1954,28.1616,28.1879,47700.0
2007-07-13 10:25:00,75.04,75.1,75.03,75.1,28000.0,28.1842,28.2067,28.1804,28.2067,28000.0
2007-07-13 10:30:00,75.1,75.1,74.98,75.01,47200.0,28.2067,28.2067,28.1616,28.1729,47200.0
2007-07-13 10:35:00,75.0,75.01,74.98,75.0,18700.0,28.1691,28.1729,28.1616,28.1691,18700.0
2007-07-13 10:40:00,75.0,75.07,74.98,75.03,28300.0,28.1691,28.1954,28.1616,28.1804,28300.0
2007-07-13 10:45:00,75.03,75.14,75.03,75.1,50600.0,28.1804,28.2217,28.1804,28.2067,50600.0
2007-07-13 10:50:00,75.11,75.11,74.98,75.03,46400.0,28.2104,28.2104,28.1616,28.1804,46400.0
2007-07-13 10:55:00,75.03,75.03,74.95,74.99,24400.0,28.1804,28.1804,28.1503,28.1654,24400.0
2007-07-13 11:00:00,74.99,75.02,74.96,75.01,21000.0,28.1654,28.1766,28.1541,28.1729,21000.0
2007-07-13 11:05:00,75.01,75.02,74.96,74.98,13200.0,28.1729,28.1766,28.1541,28.1616,13200.0
2007-07-13 11:10:00,74.98,74.99,74.88,74.89,27700.0,28.1616,28.1654,28.1241,28.1278,27700.0
2007-07-13 11:15:00,74.88,74.93,74.77,74.82,77000.0,28.1241,28.1428,28.0827,28.1015,77000.0
2007-07-13 11:20:00,74.81,74.87,74.79,74.84,34500.0,28.0978,28.1203,28.0903,28.109,34500.0
2007-07-13 11:25:00,74.84,74.86,74.76,74.76,40400.0,28.109,28.1165,28.079,28.079,40400.0
2007-07-13 11:30:00,74.76,74.82,74.72,74.78,46900.0,28.079,28.1015,28.064,28.0865,46900.0
2007-07-13 11:35:00,74.78,74.83,74.75,74.8,13000.0,28.0865,28.1053,28.0752,28.094,13000.0
2007-07-13 11:40:00,74.8,74.87,74.8,74.86,13500.0,28.094,28.1203,28.094,28.1165,13500.0
2007-07-13 11:45:00,74.84,74.91,74.79,74.91,22400.0,28.109,28.1353,28.0903,28.1353,22400.0
2007-07-13 11:50:00,74.89,74.93,74.86,74.93,9100.0,28.1278,28.1428,28.1165,28.1428,9100.0
2007-07-13 11:55:00,74.92,75.0,74.88,74.91,20300.0,28.1391,28.1691,28.1241,28.1353,20300.0
2007-07-13 12:00:00,74.92,75.0,74.89,74.99,72600.0,28.1391,28.1691,28.1278,28.1654,72600.0
2007-07-13 12:05:00,74.99,75.0,74.97,74.99,10000.0,28.1654,28.1691,28.1579,28.1654,10000.0
2007-07-13 12:10:00,75.0,75.05,74.91,75.05,29000.0,28.1691,28.1879,28.1353,28.1879,29000.0
2007-07-13 12:15:00,75.04,75.07,75.04,75.05,11700.0,28.1842,28.1954,28.1842,28.1879,11700.0
2007-07-13 12:20:00,75.05,75.08,75.02,75.08,29300.0,28.1879,28.1992,28.1766,28.1992,29300.0
2007-07-13 12:25:00,75.08,75.12,75.03,75.09,29900.0,28.1992,28.2142,28.1804,28.2029,29900.0
2007-07-13 12:30:00,75.09,75.1,75.05,75.06,17500.0,28.2029,28.2067,28.1879,28.1917,17500.0
2007-07-13 12:35:00,75.04,75.04,74.99,75.0,15000.0,28.1842,28.1842,28.1654,28.1691,15000.0
2007-07-13 12:40:00,75.01,75.07,75.01,75.01,23400.0,28.1729,28.1954,28.1729,28.1729,23400.0
2007-07-13 12:45:00,75.02,75.06,75.01,75.04,10600.0,28.1766,28.1917,28.1729,28.1842,10600.0
2007-07-13 12:50:00,75.06,75.09,75.02,75.08,21000.0,28.1917,28.2029,28.1766,28.1992,21000.0
2007-07-13 12:55:00,75.1,75.12,75.09,75.11,14600.0,28.2067,28.2142,28.2029,28.2104,14600.0
2007-07-13 13:00:00,75.11,75.12,75.04,75.1,26400.0,28.2104,28.2142,28.1842,28.2067,26400.0
2007-07-13 13:05:00,75.11,75.13,75.03,75.08,55000.0,28.2104,28.218,28.1804,28.1992,55000.0
2007-07-13 13:10:00,75.06,75.09,75.06,75.08,9500.0,28.1917,28.2029,28.1917,28.1992,9500.0
2007-07-13 13:15:00,75.07,75.08,74.97,75.03,31100.0,28.1954,28.1992,28.1579,28.1804,31100.0
2007-07-13 13:20:00,75.05,75.13,75.05,75.12,26400.0,28.1879,28.218,28.1879,28.2142,26400.0
2007-07-13 13:25:00,75.13,75.14,75.08,75.1,16500.0,28.218,28.2217,28.1992,28.2067,16500.0
2007-07-13 13:30:00,75.09,75.15,75.09,75.15,12000.0,28.2029,28.2255,28.2029,28.2255,12000.0
2007-07-13 13:35:00,75.14,75.17,75.13,75.16,12800.0,28.2217,28.233,28.218,28.2292,12800.0
2007-07-13 13:40:00,75.16,75.18,75.15,75.17,6400.0,28.2292,28.2367,28.2255,28.233,6400.0
2007-07-13 13:45:00,75.17,75.19,75.17,75.19,15900.0,28.233,28.2405,28.233,28.2405,15900.0
2007-07-13 13:50:00,75.19,75.2,75.15,75.15,31700.0,28.2405,28.2442,28.2255,28.2255,31700.0
2007-07-13 13:55:00,75.15,75.16,75.14,75.14,24500.0,28.2255,28.2292,28.2217,28.2217,24500.0
2007-07-13 14:00:00,75.15,75.16,75.12,75.14,15300.0,28.2255,28.2292,28.2142,28.2217,15300.0
2007-07-13 14:05:00,75.13,75.14,75.1,75.13,10500.0,28.218,28.2217,28.2067,28.218,10500.0
2007-07-13 14:10:00,75.12,75.18,75.12,75.16,11300.0,28.2142,28.2367,28.2142,28.2292,11300.0
2007-07-13 14:15:00,75.15,75.15,75.08,75.1,30000.0,28.2255,28.2255,28.1992,28.2067,30000.0
2007-07-13 14:20:00,75.1,75.12,75.09,75.09,16100.0,28.2067,28.2142,28.2029,28.2029,16100.0
2007-07-13 14:25:00,75.1,75.11,75.06,75.07,21000.0,28.2067,28.2104,28.1917,28.1954,21000.0
2007-07-13 14:30:00,75.07,75.12,75.03,75.1,26400.0,28.1954,28.2142,28.1804,28.2067,26400.0
2007-07-13 14:35:00,75.11,75.15,75.09,75.1,15500.0,28.2104,28.2255,28.2029,28.2067,15500.0
2007-07-13 14:40:00,75.11,75.2,75.1,75.19,14800.0,28.2104,28.2442,28.2067,28.2405,14800.0
2007-07-13 14:45:00,75.2,75.2,75.14,75.17,22700.0,28.2442,28.2442,28.2217,28.233,22700.0
2007-07-13 14:50:00,75.16,75.25,75.15,75.15,42300.0,28.2292,28.263,28.2255,28.2255,42300.0
2007-07-13 14:55:00,75.16,75.16,75.06,75.08,71200.0,28.2292,28.2292,28.1917,28.1992,71200.0
2007-07-13 15:00:00,75.08,75.13,75.07,75.08,48900.0,28.1992,28.218,28.1954,28.1992,48900.0
2007-07-13 15:05:00,75.09,75.13,75.08,75.13,28700.0,28.2029,28.218,28.1992,28.218,28700.0
2007-07-13 15:10:00,75.11,75.12,75.07,75.11,45400.0,28.2104,28.2142,28.1954,28.2104,45400.0
2007-07-13 15:15:00,75.12,75.12,75.1,75.11,36700.0,28.2142,28.2142,28.2067,28.2104,36700.0
2007-07-13 15:20:00,75.12,75.18,75.1,75.16,41100.0,28.2142,28.2367,28.2067,28.2292,41100.0
2007-07-13 15:25:00,75.17,75.23,75.13,75.19,143800.0,28.233,28.2555,28.218,28.2405,143800.0
2007-07-13 15:30:00,75.19,75.19,75.07,75.08,16000.0,28.2405,28.2405,28.1954,28.1992,16000.0
2007-07-13 15:35:00,75.07,75.1,75.03,75.06,29900.0,28.1954,28.2067,28.1804,28.1917,29900.0
2007-07-13 15:40:00,75.06,75.14,75.05,75.07,22700.0,28.1917,28.2217,28.1879,28.1954,22700.0
2007-07-13 15:45:00,75.07,75.11,75.05,75.08,33600.0,28.1954,28.2104,28.1879,28.1992,33600.0
2007-07-13 15:50:00,75.08,75.09,75.04,75.06,34500.0,28.1992,28.2029,28.1842,28.1917,34500.0
2007-07-13 15:55:00,75.07,75.1,74.93,75.03,115400.0,28.1954,28.2067,28.1428,28.1804,115400.0
2007-07-16 09:30:00,74.29,74.36,74.27,74.35,67300.0,27.9025,27.9288,27.8949,27.925,67300.0
2007-07-16 09:35:00,74.36,74.39,74.33,74.36,46000.0,27.9288,27.94,27.9175,27.9288,46000.0
2007-07-16 09:40:00,74.37,74.44,74.35,74.4,30000.0,27.9325,27.9588,27.925,27.9438,30000.0
2007-07-16 09:45:00,74.4,74.42,74.3,74.31,45400.0,27.9438,27.9513,27.9062,27.91,45400.0
2007-07-16 09:50:00,74.32,74.34,74.17,74.17,75200.0,27.9137,27.9212,27.8574,27.8574,75200.0
2007-07-16 09:55:00,74.18,74.28,74.15,74.24,83500.0,27.8611,27.8987,27.8499,27.8837,83500.0
2007-07-16 10:00:00,74.22,74.23,74.11,74.11,75500.0,27.8762,27.8799,27.8349,27.8349,75500.0
2007-07-16 10:05:00,74.13,74.2,74.1,74.2,68800.0,27.8424,27.8687,27.8311,27.8687,68800.0
2007-07-16 10:10:00,74.17,74.23,74.11,74.19,69400.0,27.8574,27.8799,27.8349,27.8649,69400.0
2007-07-16 10:15:00,74.19,74.26,74.16,74.23,29600.0,27.8649,27.8912,27.8536,27.8799,29600.0
2007-07-16 10:20:00,74.23,74.26,74.22,74.24,44700.0,27.8799,27.8912,27.8762,27.8837,44700.0
2007-07-16 10:25:00,74.24,74.25,74.21,74.25,22500.0,27.8837,27.8874,27.8724,27.8874,22500.0
2007-07-16 10:30:00,74.24,74.3,74.18,74.3,58100.0,27.8837,27.9062,27.8611,27.9062,58100.0
2007-07-16 10:35:00,74.31,74.32,74.21,74.24,56800.0,27.91,27.9137,27.8724,27.8837,56800.0
2007-07-16 10:40:00,74.24,74.26,74.21,74.24,38400.0,27.8837,27.8912,27.8724,27.8837,38400.0
2007-07-16 10:45:00,74.24,74.25,74.17,74.19,74600.0,27.8837,27.8874,27.8574,27.8649,74600.0
2007-07-16 10:50:00,74.18,74.28,74.17,74.25,33900.0,27.8611,27.8987,27.8574,27.8874,33900.0
2007-07-16 10:55:00,74.24,74.29,74.2,74.2,44000.0,27.8837,27.9025,27.8687,27.8687,44000.0
2007-07-16 11:00:00,74.19,74.19,74.12,74.16,28600.0,27.8649,27.8649,27.8386,27.8536,28600.0
2007-07-16 11:05:00,74.16,74.23,74.15,74.22,24100.0,27.8536,27.8799,27.8499,27.8762,24100.0
2007-07-16 11:10:00,74.22,74.25,74.17,74.24,83300.0,27.8762,27.8874,27.8574,27.8837,83300.0
2007-07-16 11:15:00,74.24,74.29,74.24,74.26,34300.0,27.8837,27.9025,27.8837,27.8912,34300.0
2007-07-16 11:20:00,74.26,74.29,74.26,74.26,24500.0,27.8912,27.9025,27.8912,27.8912,24500.0
2007-07-16 11:25:00,74.27,74.28,74.26,74.27,15400.0,27.8949,27.8987,27.8912,27.8949,15400.0
2007-07-16 11:30:00,74.26,74.32,74.26,74.31,21900.0,27.8912,27.9137,27.8912,27.91,21900.0
2007-07-16 11:35:00,74.32,74.38,74.32,74.35,43700.0,27.9137,27.9363,27.9137,27.925,43700.0
2007-07-16 11:40:00,74.35,74.36,74.27,74.27,38900.0,27.925,27.9288,27.8949,27.8949,38900.0
2007-07-16 11:45:00,74.27,74.29,74.25,74.26,10900.0,27.8949,27.9025,27.8874,27.8912,10900.0
2007-07-16 11:50:00,74.26,74.3,74.25,74.27,8700.0,27.8912,27.9062,27.8874,27.8949,8700.0
2007-07-16 11:55:00,74.28,74.29,74.25,74.25,15400.0,27.8987,27.9025,27.8874,27.8874,15400.0
2007-07-16 12:00:00,74.26,74.27,74.22,74.22,15600.0,27.8912,27.8949,27.8762,27.8762,15600.0
2007-07-16 12:05:00,74.22,74.22,74.16,74.16,24100.0,27.8762,27.8762,27.8536,27.8536,24100.0
2007-07-16 12:10:00,74.16,74.16,74.12,74.13,16200.0,27.8536,27.8536,27.8386,27.8424,16200.0
2007-07-16 12:15:00,74.13,74.14,74.05,74.05,30400.0,27.8424,27.8461,27.8123,27.8123,30400.0
2007-07-16 12:20:00,74.06,74.06,74.0,74.0,34200.0,27.8161,27.8161,27.7935,27.7935,34200.0
2007-07-16 12:25:00,74.0,74.01,73.96,73.99,35900.0,27.7935,27.7973,27.7785,27.7898,35900.0
2007-07-16 12:30:00,73.99,74.05,73.98,74.01,31100.0,27.7898,27.8123,27.786,27.7973,31100.0
2007-07-16 12:35:00,74.02,74.08,74.0,74.04,30300.0,27.8011,27.8236,27.7935,27.8086,30300.0
2007-07-16 12:40:00,74.03,74.08,74.02,74.07,13100.0,27.8048,27.8236,27.8011,27.8198,13100.0
2007-07-16 12:45:00,74.08,74.12,74.08,74.11,11900.0,27.8236,27.8386,27.8236,27.8349,11900.0
2007-07-16 12:50:00,74.1,74.13,74.08,74.11,22100.0,27.8311,27.8424,27.8236,27.8349,22100.0
2007-07-16 12:55:00,74.11,74.12,74.02,74.03,23000.0,27.8349,27.8386,27.8011,27.8048,23000.0
2007-07-16 13:00:00,74.02,74.06,73.98,74.03,24200.0,27.8011,27.8161,27.786,27.8048,24200.0
2007-07-16 13:05:00,74.03,74.04,73.9,73.92,29900.0,27.8048,27.8086,27.756,27.7635,29900.0
2007-07-16 13:10:00,73.91,73.95,73.91,73.93,13700.0,27.7597,27.7748,27.7597,27.7672,13700.0
2007-07-16 13:15:00,73.92,73.94,73.91,73.91,11600.0,27.7635,27.771,27.7597,27.7597,11600.0
2007-07-16 13:20:00,73.91,73.94,73.91,73.94,12400.0,27.7597,27.771,27.7597,27.771,12400.0
2007-07-16 13:25:00,73.92,73.92,73.78,73.86,43700.0,27.7635,27.7635,27.7109,27.741,43700.0
2007-07-16 13:30:00,73.88,73.88,73.75,73.76,19500.0,27.7485,27.7485,27.6996,27.7034,19500.0
2007-07-16 13:35:00,73.76,73.76,73.7,73.71,21700.0,27.7034,27.7034,27.6809,27.6846,21700.0
2007-07-16 13:40:00,73.71,73.72,73.7,73.72,12800.0,27.6846,27.6884,27.6809,27.6884,12800.0
2007-07-16 13:45:00,73.72,73.73,73.71,73.71,13500.0,27.6884,27.6921,27.6846,27.6846,13500.0
2007-07-16 13:50:00,73.71,73.74,73.62,73.68,46300.0,27.6846,27.6959,27.6508,27.6734,46300.0
2007-07-16 13:55:00,73.68,73.69,73.6,73.64,51600.0,27.6734,27.6771,27.6433,27.6583,51600.0
2007-07-16 14:00:00,73.64,73.64,73.48,73.5,81700.0,27.6583,27.6583,27.5982,27.6057,81700.0
2007-07-16 14:05:00,73.5,73.65,73.49,73.63,104200.0,27.6057,27.6621,27.602,27.6546,104200.0
2007-07-16 14:10:00,73.65,73.75,73.64,73.71,31500.0,27.6621,27.6996,27.6583,27.6846,31500.0
2007-07-16 14:15:00,73.72,73.76,73.68,73.69,29400.0,27.6884,27.7034,27.6734,27.6771,29400.0
2007-07-16 14:20:00,73.69,73.85,73.68,73.77,57900.0,27.6771,27.7372,27.6734,27.7072,57900.0
2007-07-16 14:25:00,73.75,73.84,73.75,73.82,25800.0,27.6996,27.7334,27.6996,27.7259,25800.0
2007-07-16 14:30:00,73.82,73.83,73.72,73.76,43200.0,27.7259,27.7297,27.6884,27.7034,43200.0
2007-07-16 14:35:00,73.76,73.78,73.7,73.72,18600.0,27.7034,27.7109,27.6809,27.6884,18600.0
2007-07-16 14:40:00,73.72,73.85,73.72,73.83,22600.0,27.6884,27.7372,27.6884,27.7297,22600.0
2007-07-16 14:45:00,73.83,73.83,73.79,73.81,13400.0,27.7297,27.7297,27.7147,27.7222,13400.0
2007-07-16 14:50:00,73.81,73.83,73.71,73.8,34200.0,27.7222,27.7297,27.6846,27.7184,34200.0
2007-07-16 14:55:00,73.8,73.83,73.78,73.82,16900.0,27.7184,27.7297,27.7109,27.7259,16900.0
2007-07-16 15:00:00,73.8,73.82,73.75,73.79,17700.0,27.7184,27.7259,27.6996,27.7147,17700.0
2007-07-16 15:05:00,73.79,73.81,73.77,73.78,36600.0,27.7147,27.7222,27.7072,27.7109,36600.0
2007-07-16 15:10:00,73.78,73.8,73.74,73.76,106600.0,27.7109,27.7184,27.6959,27.7034,106600.0
2007-07-16 15:15:00,73.77,73.86,73.76,73.84,68800.0,27.7072,27.741,27.7034,27.7334,68800.0
2007-07-16 15:20:00,73.83,73.94,73.83,73.9,49900.0,27.7297,27.771,27.7297,27.756,49900.0
2007-07-16 15:25:00,73.89,73.94,73.89,73.94,31700.0,27.7522,27.771,27.7522,27.771,31700.0
2007-07-16 15:30:00,73.94,73.94,73.86,73.86,45500.0,27.771,27.771,27.741,27.741,45500.0
2007-07-16 15:35:00,73.88,73.88,73.79,73.82,48300.0,27.7485,27.7485,27.7147,27.7259,48300.0
2007-07-16 15:40:00,73.82,73.91,73.78,73.88,68200.0,27.7259,27.7597,27.7109,27.7485,68200.0
2007-07-16 15:45:00,73.89,73.93,73.87,73.92,75200.0,27.7522,27.7672,27.7447,27.7635,75200.0
2007-07-16 15:50:00,73.92,73.96,73.9,73.96,71100.0,27.7635,27.7785,27.756,27.7785,71100.0
2007-07-16 15:55:00,73.95,73.97,73.9,73.97,50400.0,27.7748,27.7823,27.756,27.7823,50400.0
2007-07-17 09:30:00,74.4,74.4,74.22,74.24,87800.0,27.9438,27.9438,27.8762,27.8837,87800.0
2007-07-17 09:35:00,74.24,74.43,74.22,74.38,71500.0,27.8837,27.955,27.8762,27.9363,71500.0
2007-07-17 09:40:00,74.39,74.4,74.31,74.37,62700.0,27.94,27.9438,27.91,27.9325,62700.0
2007-07-17 09:45:00,74.37,74.43,74.32,74.39,49400.0,27.9325,27.955,27.9137,27.94,49400.0
2007-07-17 09:50:00,74.39,74.43,74.38,74.4,30400.0,27.94,27.955,27.9363,27.9438,30400.0
2007-07-17 09:55:00,74.39,74.52,74.38,74.38,50500.0,27.94,27.9888,27.9363,27.9363,50500.0
2007-07-17 10:00:00,74.4,74.41,74.3,74.4,53100.0,27.9438,27.9475,27.9062,27.9438,53100.0
2007-07-17 10:05:00,74.4,74.4,74.3,74.31,60300.0,27.9438,27.9438,27.9062,27.91,60300.0
2007-07-17 10:10:00,74.32,74.32,74.24,74.25,82200.0,27.9137,27.9137,27.8837,27.8874,82200.0
2007-07-17 10:15:00,74.24,74.3,74.2,74.28,66000.0,27.8837,27.9062,27.8687,27.8987,66000.0
2007-07-17 10:20:00,74.29,74.39,74.27,74.39,44500.0,27.9025,27.94,27.8949,27.94,44500.0
2007-07-17 10:25:00,74.39,74.47,74.38,74.45,48700.0,27.94,27.9701,27.9363,27.9626,48700.0
2007-07-17 10:30:00,74.44,74.46,74.36,74.4,47700.0,27.9588,27.9663,27.9288,27.9438,47700.0
2007-07-17 10:35:00,74.39,74.39,74.31,74.36,176600.0,27.94,27.94,27.91,27.9288,176600.0
2007-07-17 10:40:00,74.36,74.45,74.34,74.45,26800.0,27.9288,27.9626,27.9212,27.9626,26800.0
2007-07-17 10:45:00,74.46,74.5,74.42,74.42,37100.0,27.9663,27.9813,27.9513,27.9513,37100.0
2007-07-17 10:50:00,74.43,74.46,74.39,74.46,21600.0,27.955,27.9663,27.94,27.9663,21600.0
2007-07-17 10:55:00,74.47,74.49,74.44,74.44,29200.0,27.9701,27.9776,27.9588,27.9588,29200.0
2007-07-17 11:00:00,74.43,74.43,74.33,74.38,50600.0,27.955,27.955,27.9175,27.9363,50600.0
2007-07-17 11:05:00,74.38,74.43,74.31,74.43,36000.0,27.9363,27.955,27.91,27.955,36000.0
2007-07-17 11:10:00,74.42,74.47,74.35,74.4,84700.0,27.9513,27.9701,27.925,27.9438,84700.0
2007-07-17 11:15:00,74.4,74.41,74.28,74.3,47700.0,27.9438,27.9475,27.8987,27.9062,47700.0
2007-07-17 11:20:00,74.28,74.33,74.28,74.3,27000.0,27.8987,27.9175,27.8987,27.9062,27000.0
2007-07-17 11:25:00,74.3,74.33,74.28,74.32,33200.0,27.9062,27.9175,27.8987,27.9137,33200.0
2007-07-17 11:30:00,74.31,74.38,74.25,74.37,37600.0,27.91,27.9363,27.8874,27.9325,37600.0
2007-07-17 11:35:00,74.36,74.38,74.24,74.26,22500.0,27.9288,27.9363,27.8837,27.8912,22500.0
2007-07-17 11:40:00,74.27,74.3,74.21,74.22,12500.0,27.8949,27.9062,27.8724,27.8762,12500.0
2007-07-17 11:45:00,74.2,74.21,74.16,74.17,21000.0,27.8687,27.8724,27.8536,27.8574,21000.0
2007-07-17 11:50:00,74.17,74.19,74.12,74.19,32200.0,27.8574,27.8649,27.8386,27.8649,32200.0
2007-07-17 11:55:00,74.19,74.27,74.18,74.27,16500.0,27.8649,27.8949,27.8611,27.8949,16500.0
2007-07-17 12:00:00,74.26,74.26,74.12,74.16,17300.0,27.8912,27.8912,27.8386,27.8536,17300.0
2007-07-17 12:05:00,74.17,74.19,74.09,74.17,24700.0,27.8574,27.8649,27.8273,27.8574,24700.0
2007-07-17 12:10:00,74.18,74.18,74.05,74.05,18600.0,27.8611,27.8611,27.8123,27.8123,18600.0
2007-07-17 12:15:00,74.05,74.12,74.0,74.0,49000.0,27.8123,27.8386,27.7935,27.7935,49000.0
2007-07-17 12:20:00,74.0,74.0,73.91,73.97,57200.0,27.7935,27.7935,27.7597,27.7823,57200.0
2007-07-17 12:25:00,73.96,73.96,73.85,73.86,46900.0,27.7785,27.7785,27.7372,27.741,46900.0
2007-07-17 12:30:00,73.86,73.86,73.8,73.86,53700.0,27.741,27.741,27.7184,27.741,53700.0
2007-07-17 12:35:00,73.85,73.93,73.78,73.9,45400.0,27.7372,27.7672,27.7109,27.756,45400.0
2007-07-17 12:40:00,73.89,73.95,73.84,73.85,28300.0,27.7522,27.7748,27.7334,27.7372,28300.0
2007-07-17 12:45:00,73.87,73.91,73.84,73.87,21800.0,27.7447,27.7597,27.7334,27.7447,21800.0
2007-07-17 12:50:00,73.88,73.88,73.85,73.86,33700.0,27.7485,27.7485,27.7372,27.741,33700.0
2007-07-17 12:55:00,73.87,73.96,73.84,73.89,45100.0,27.7447,27.7785,27.7334,27.7522,45100.0
2007-07-17 13:00:00,73.85,73.96,73.8,73.88,44200.0,27.7372,27.7785,27.7184,27.7485,44200.0
2007-07-17 13:05:00,73.88,73.88,73.77,73.8,47400.0,27.7485,27.7485,27.7072,27.7184,47400.0
2007-07-17 13:10:00,73.79,73.88,73.79,73.82,28500.0,27.7147,27.7485,27.7147,27.7259,28500.0
2007-07-17 13:15:00,73.81,73.88,73.77,73.88,13900.0,27.7222,27.7485,27.7072,27.7485,13900.0
2007-07-17 13:20:00,73.88,73.96,73.82,73.83,27200.0,27.7485,27.7785,27.7259,27.7297,27200.0
2007-07-17 13:25:00,73.83,73.92,73.83,73.88,17700.0,27.7297,27.7635,27.7297,27.7485,17700.0
2007-07-17 13:30:00,73.88,73.95,73.88,73.95,16700.0,27.7485,27.7748,27.7485,27.7748,16700.0
2007-07-17 13:35:00,73.96,74.1,73.96,74.07,27400.0,27.7785,27.8311,27.7785,27.8198,27400.0
2007-07-17 13:40:00,74.08,74.11,74.05,74.1,17900.0,27.8236,27.8349,27.8123,27.8311,17900.0
2007-07-17 13:45:00,74.1,74.14,74.02,74.09,18500.0,27.8311,27.8461,27.8011,27.8273,18500.0
2007-07-17 13:50:00,74.09,74.16,74.07,74.11,14700.0,27.8273,27.8536,27.8198,27.8349,14700.0
2007-07-17 13:55:00,74.12,74.12,73.95,73.98,25000.0,27.8386,27.8386,27.7748,27.786,25000.0
2007-07-17 14:00:00,73.99,74.09,73.99,74.09,21700.0,27.7898,27.8273,27.7898,27.8273,21700.0
2007-07-17 14:05:00,74.11,74.11,74.07,74.07,5500.0,27.8349,27.8349,27.8198,27.8198,5500.0
2007-07-17 14:10:00,74.05,74.13,74.05,74.13,13200.0,27.8123,27.8424,27.8123,27.8424,13200.0
2007-07-17 14:15:00,74.13,74.15,74.11,74.11,11200.0,27.8424,27.8499,27.8349,27.8349,11200.0
2007-07-17 14:20:00,74.13,74.13,74.05,74.07,15300.0,27.8424,27.8424,27.8123,27.8198,15300.0
2007-07-17 14:25:00,74.08,74.12,74.07,74.11,25600.0,27.8236,27.8386,27.8198,27.8349,25600.0
2007-07-17 14:30:00,74.12,74.15,74.08,74.13,22700.0,27.8386,27.8499,27.8236,27.8424,22700.0
2007-07-17 14:35:00,74.14,74.17,74.1,74.13,25600.0,27.8461,27.8574,27.8311,27.8424,25600.0
2007-07-17 14:40:00,74.13,74.15,74.09,74.09,16800.0,27.8424,27.8499,27.8273,27.8273,16800.0
2007-07-17 14:45:00,74.08,74.09,74.05,74.06,13800.0,27.8236,27.8273,27.8123,27.8161,13800.0
2007-07-17 14:50:00,74.06,74.06,74.03,74.05,27200.0,27.8161,27.8161,27.8048,27.8123,27200.0
2007-07-17 14:55:00,74.05,74.07,74.02,74.04,24700.0,27.8123,27.8198,27.8011,27.8086,24700.0
2007-07-17 15:00:00,74.06,74.08,74.03,74.05,14800.0,27.8161,27.8236,27.8048,27.8123,14800.0
2007-07-17 15:05:00,74.03,74.05,74.03,74.05,20000.0,27.8048,27.8123,27.8048,27.8123,20000.0
2007-07-17 15:10:00,74.04,74.07,74.02,74.07,11700.0,27.8086,27.8198,27.8011,27.8198,11700.0
2007-07-17 15:15:00,74.06,74.08,74.06,74.07,41900.0,27.8161,27.8236,27.8161,27.8198,41900.0
2007-07-17 15:20:00,74.07,74.08,74.01,74.02,26200.0,27.8198,27.8236,27.7973,27.8011,26200.0
2007-07-17 15:25:00,74.03,74.03,74.0,74.01,24800.0,27.8048,27.8048,27.7935,27.7973,24800.0
2007-07-17 15:30:00,74.01,74.03,73.93,73.93,35900.0,27.7973,27.8048,27.7672,27.7672,35900.0
2007-07-17 15:35:00,73.92,73.93,73.91,73.92,32400.0,27.7635,27.7672,27.7597,27.7635,32400.0
2007-07-17 15:40:00,73.92,73.93,73.85,73.89,60400.0,27.7635,27.7672,27.7372,27.7522,60400.0
2007-07-17 15:45:00,73.89,73.91,73.88,73.89,47600.0,27.7522,27.7597,27.7485,27.7522,47600.0
2007-07-17 15:50:00,73.9,73.9,73.83,73.87,96500.0,27.756,27.756,27.7297,27.7447,96500.0
2007-07-17 15:55:00,73.88,73.93,73.85,73.92,96500.0,27.7485,27.7672,27.7372,27.7635,96500.0
2007-07-18 09:30:00,73.85,73.9,73.76,73.79,153200.0,27.7372,27.756,27.7034,27.7147,153200.0
2007-07-18 09:35:00,73.82,74.07,73.79,74.01,96000.0,27.7259,27.8198,27.7147,27.7973,96000.0
2007-07-18 09:40:00,74.02,74.02,73.91,73.91,113600.0,27.8011,27.8011,27.7597,27.7597,113600.0
2007-07-18 09:45:00,73.9,74.07,73.89,73.96,66100.0,27.756,27.8198,27.7522,27.7785,66100.0
2007-07-18 09:50:00,73.95,74.0,73.92,73.94,35100.0,27.7748,27.7935,27.7635,27.771,35100.0
2007-07-18 09:55:00,73.93,73.98,73.86,73.94,61500.0,27.7672,27.786,27.741,27.771,61500.0
2007-07-18 10:00:00,73.95,74.07,73.9,73.92,40200.0,27.7748,27.8198,27.756,27.7635,40200.0
2007-07-18 10:05:00,73.93,74.01,73.89,73.89,61000.0,27.7672,27.7973,27.7522,27.7522,61000.0
2007-07-18 10:10:00,73.89,74.05,73.87,74.04,90900.0,27.7522,27.8123,27.7447,27.8086,90900.0
2007-07-18 10:15:00,74.03,74.05,73.97,74.05,45400.0,27.8048,27.8123,27.7823,27.8123,45400.0
2007-07-18 10:20:00,74.05,74.08,73.97,74.02,30700.0,27.8123,27.8236,27.7823,27.8011,30700.0
2007-07-18 10:25:00,74.02,74.13,74.01,74.09,34500.0,27.8011,27.8424,27.7973,27.8273,34500.0
2007-07-18 10:30:00,74.09,74.33,74.09,74.26,192600.0,27.8273,27.9175,27.8273,27.8912,192600.0
2007-07-18 10:35:00,74.25,74.37,74.21,74.24,70000.0,27.8874,27.9325,27.8724,27.8837,70000.0
2007-07-18 10:40:00,74.25,74.28,74.19,74.25,46000.0,27.8874,27.8987,27.8649,27.8874,46000.0
2007-07-18 10:45:00,74.24,74.26,74.03,74.06,104000.0,27.8837,27.8912,27.8048,27.8161,104000.0
2007-07-18 10:50:00,74.06,74.1,73.96,74.01,93200.0,27.8161,27.8311,27.7785,27.7973,93200.0
2007-07-18 10:55:00,74.03,74.11,73.96,73.96,40100.0,27.8048,27.8349,27.7785,27.7785,40100.0
2007-07-18 11:00:00,73.95,74.16,73.93,74.16,29500.0,27.7748,27.8536,27.7672,27.8536,29500.0
2007-07-18 11:05:00,74.16,74.18,74.07,74.09,31000.0,27.8536,27.8611,27.8198,27.8273,31000.0
2007-07-18 11:10:00,74.09,74.2,74.05,74.1,85100.0,27.8273,27.8687,27.8123,27.8311,85100.0
2007-07-18 11:15:00,74.09,74.11,73.98,73.98,46300.0,27.8273,27.8349,27.786,27.786,46300.0
2007-07-18 11:20:00,73.98,74.11,73.97,74.11,47200.0,27.786,27.8349,27.7823,27.8349,47200.0
2007-07-18 11:25:00,74.1,74.1,73.94,73.95,70800.0,27.8311,27.8311,27.771,27.7748,70800.0
2007-07-18 11:30:00,73.95,74.08,73.93,74.06,84600.0,27.7748,27.8236,27.7672,27.8161,84600.0
2007-07-18 11:35:00,74.05,74.05,73.79,73.93,101000.0,27.8123,27.8123,27.7147,27.7672,101000.0
2007-07-18 11:40:00,73.91,74.12,73.91,74.02,51300.0,27.7597,27.8386,27.7597,27.8011,51300.0
2007-07-18 11:45:00,74.01,74.07,74.0,74.05,19200.0,27.7973,27.8198,27.7935,27.8123,19200.0
2007-07-18 11:50:00,74.07,74.07,74.03,74.04,26600.0,27.8198,27.8198,27.8048,27.8086,26600.0
2007-07-18 11:55:00,74.05,74.12,74.03,74.05,39000.0,27.8123,27.8386,27.8048,27.8123,39000.0
2007-07-18 12:00:00,74.05,74.14,74.04,74.09,21700.0,27.8123,27.8461,27.8086,27.8273,21700.0
2007-07-18 12:05:00,74.08,74.17,74.04,74.05,24400.0,27.8236,27.8574,27.8086,27.8123,24400.0
2007-07-18 12:10:00,74.06,74.16,74.05,74.08,37500.0,27.8161,27.8536,27.8123,27.8236,37500.0
2007-07-18 12:15:00,74.06,74.09,73.85,73.85,27900.0,27.8161,27.8273,27.7372,27.7372,27900.0
2007-07-18 12:20:00,73.85,73.97,73.85,73.89,35600.0,27.7372,27.7823,27.7372,27.7522,35600.0
2007-07-18 12:25:00,73.9,74.0,73.88,73.97,18100.0,27.756,27.7935,27.7485,27.7823,18100.0
2007-07-18 12:30:00,73.97,74.0,73.92,73.99,19700.0,27.7823,27.7935,27.7635,27.7898,19700.0
2007-07-18 12:35:00,73.99,74.0,73.93,73.94,4900.0,27.7898,27.7935,27.7672,27.771,4900.0
2007-07-18 12:40:00,73.95,74.0,73.94,73.99,7800.0,27.7748,27.7935,27.771,27.7898,7800.0
2007-07-18 12:45:00,74.0,74.13,73.99,74.12,23200.0,27.7935,27.8424,27.7898,27.8386,23200.0
2007-07-18 12:50:00,74.12,74.13,74.06,74.06,25000.0,27.8386,27.8424,27.8161,27.8161,25000.0
2007-07-18 12:55:00,74.07,74.1,74.02,74.04,16800.0,27.8198,27.8311,27.8011,27.8086,16800.0
2007-07-18 13:00:00,74.05,74.09,74.01,74.09,12100.0,27.8123,27.8273,27.7973,27.8273,12100.0
2007-07-18 13:05:00,74.07,74.09,74.03,74.09,11000.0,27.8198,27.8273,27.8048,27.8273,11000.0
2007-07-18 13:10:00,74.07,74.12,74.03,74.1,16000.0,27.8198,27.8386,27.8048,27.8311,16000.0
2007-07-18 13:15:00,74.1,74.15,74.02,74.11,32400.0,27.8311,27.8499,27.8011,27.8349,32400.0
2007-07-18 13:20:00,74.11,74.16,74.07,74.1,24500.0,27.8349,27.8536,27.8198,27.8311,24500.0
2007-07-18 13:25:00,74.11,74.19,74.05,74.1,28900.0,27.8349,27.8649,27.8123,27.8311,28900.0
2007-07-18 13:30:00,74.09,74.1,74.02,74.07,19400.0,27.8273,27.8311,27.8011,27.8198,19400.0
2007-07-18 13:35:00,74.07,74.19,74.07,74.16,22000.0,27.8198,27.8649,27.8198,27.8536,22000.0
2007-07-18 13:40:00,74.15,74.27,74.1,74.26,30200.0,27.8499,27.8949,27.8311,27.8912,30200.0
2007-07-18 13:45:00,74.25,74.28,74.24,74.27,8600.0,27.8874,27.8987,27.8837,27.8949,8600.0
2007-07-18 13:50:00,74.26,74.27,74.07,74.1,40200.0,27.8912,27.8949,27.8198,27.8311,40200.0
2007-07-18 13:55:00,74.1,74.14,74.04,74.13,42400.0,27.8311,27.8461,27.8086,27.8424,42400.0
2007-07-18 14:00:00,74.13,74.18,74.08,74.17,6900.0,27.8424,27.8611,27.8236,27.8574,6900.0
2007-07-18 14:05:00,74.17,74.22,74.13,74.21,14500.0,27.8574,27.8762,27.8424,27.8724,14500.0
2007-07-18 14:10:00,74.22,74.26,74.1,74.21,38700.0,27.8762,27.8912,27.8311,27.8724,38700.0
2007-07-18 14:15:00,74.2,74.2,74.1,74.1,16800.0,27.8687,27.8687,27.8311,27.8311,16800.0
2007-07-18 14:20:00,74.1,74.15,74.05,74.12,24800.0,27.8311,27.8499,27.8123,27.8386,24800.0
2007-07-18 14:25:00,74.14,74.14,74.0,74.07,34600.0,27.8461,27.8461,27.7935,27.8198,34600.0
2007-07-18 14:30:00,74.06,74.13,74.04,74.13,33300.0,27.8161,27.8424,27.8086,27.8424,33300.0
2007-07-18 14:35:00,74.13,74.18,74.11,74.11,22100.0,27.8424,27.8611,27.8349,27.8349,22100.0
2007-07-18 14:40:00,74.12,74.16,74.1,74.13,40000.0,27.8386,27.8536,27.8311,27.8424,40000.0
2007-07-18 14:45:00,74.12,74.18,74.1,74.15,42800.0,27.8386,27.8611,27.8311,27.8499,42800.0
2007-07-18 14:50:00,74.15,74.21,74.14,74.2,46800.0,27.8499,27.8724,27.8461,27.8687,46800.0
2007-07-18 14:55:00,74.2,74.25,74.18,74.24,77400.0,27.8687,27.8874,27.8611,27.8837,77400.0
2007-07-18 15:00:00,74.24,74.26,74.18,74.19,31800.0,27.8837,27.8912,27.8611,27.8649,31800.0
2007-07-18 15:05:00,74.19,74.24,74.18,74.21,23600.0,27.8649,27.8837,27.8611,27.8724,23600.0
2007-07-18 15:10:00,74.21,74.25,74.18,74.2,19500.0,27.8724,27.8874,27.8611,27.8687,19500.0
2007-07-18 15:15:00,74.2,74.23,74.18,74.2,21400.0,27.8687,27.8799,27.8611,27.8687,21400.0
2007-07-18 15:20:00,74.18,74.24,74.15,74.22,52000.0,27.8611,27.8837,27.8499,27.8762,52000.0
2007-07-18 15:25:00,74.22,74.25,74.2,74.21,30400.0,27.8762,27.8874,27.8687,27.8724,30400.0
2007-07-18 15:30:00,74.21,74.26,74.19,74.26,43000.0,27.8724,27.8912,27.8649,27.8912,43000.0
2007-07-18 15:35:00,74.26,74.39,74.26,74.35,72200.0,27.8912,27.94,27.8912,27.925,72200.0
2007-07-18 15:40:00,74.35,74.44,74.27,74.34,77300.0,27.925,27.9588,27.8949,27.9212,77300.0
2007-07-18 15:45:00,74.35,74.47,74.31,74.46,58600.0,27.925,27.9701,27.91,27.9663,58600.0
2007-07-18 15:50:00,74.46,74.5,74.43,74.45,56000.0,27.9663,27.9813,27.955,27.9626,56000.0
2007-07-18 15:55:00,74.44,74.47,74.4,74.42,99500.0,27.9588,27.9701,27.9438,27.9513,99500.0
2007-07-19 09:30:00,74.15,74.23,74.11,74.18,73400.0,27.8499,27.8799,27.8349,27.8611,73400.0
2007-07-19 09:35:00,74.18,74.3,74.14,74.3,43300.0,27.8611,27.9062,27.8461,27.9062,43300.0
2007-07-19 09:40:00,74.3,74.3,74.25,74.27,30200.0,27.9062,27.9062,27.8874,27.8949,30200.0
2007-07-19 09:45:00,74.26,74.28,74.21,74.25,37600.0,27.8912,27.8987,27.8724,27.8874,37600.0
2007-07-19 09:50:00,74.25,74.29,74.24,74.29,43700.0,27.8874,27.9025,27.8837,27.9025,43700.0
2007-07-19 09:55:00,74.29,74.34,74.26,74.32,37600.0,27.9025,27.9212,27.8912,27.9137,37600.0
2007-07-19 10:00:00,74.33,74.33,74.25,74.27,39300.0,27.9175,27.9175,27.8874,27.8949,39300.0
2007-07-19 10:05:00,74.28,74.36,74.23,74.36,65600.0,27.8987,27.9288,27.8799,27.9288,65600.0
2007-07-19 10:10:00,74.36,74.38,74.3,74.34,73300.0,27.9288,27.9363,27.9062,27.9212,73300.0
2007-07-19 10:15:00,74.35,74.37,74.33,74.35,46000.0,27.925,27.9325,27.9175,27.925,46000.0
2007-07-19 10:20:00,74.36,74.36,74.24,74.3,69000.0,27.9288,27.9288,27.8837,27.9062,69000.0
2007-07-19 10:25:00,74.32,74.36,74.28,74.35,145200.0,27.9137,27.9288,27.8987,27.925,145200.0
2007-07-19 10:30:00,74.36,74.44,74.35,74.44,161100.0,27.9288,27.9588,27.925,27.9588,161100.0
2007-07-19 10:35:00,74.43,74.44,74.35,74.36,73900.0,27.955,27.9588,27.925,27.9288,73900.0
2007-07-19 10:40:00,74.36,74.43,74.36,74.38,68900.0,27.9288,27.955,27.9288,27.9363,68900.0
2007-07-19 10:45:00,74.36,74.39,74.29,74.37,62800.0,27.9288,27.94,27.9025,27.9325,62800.0
2007-07-19 10:50:00,74.36,74.36,74.29,74.33,68600.0,27.9288,27.9288,27.9025,27.9175,68600.0
2007-07-19 10:55:00,74.32,74.33,74.2,74.3,124100.0,27.9137,27.9175,27.8687,27.9062,124100.0
2007-07-19 11:00:00,74.3,74.32,74.22,74.27,49400.0,27.9062,27.9137,27.8762,27.8949,49400.0
2007-07-19 11:05:00,74.24,74.3,74.23,74.25,43000.0,27.8837,27.9062,27.8799,27.8874,43000.0
2007-07-19 11:10:00,74.25,74.29,74.23,74.24,48700.0,27.8874,27.9025,27.8799,27.8837,48700.0
2007-07-19 11:15:00,74.24,74.27,74.22,74.24,44700.0,27.8837,27.8949,27.8762,27.8837,44700.0
2007-07-19 11:20:00,74.26,74.3,74.24,74.26,56800.0,27.8912,27.9062,27.8837,27.8912,56800.0
2007-07-19 11:25:00,74.26,74.29,74.24,74.24,59100.0,27.8912,27.9025,27.8837,27.8837,59100.0
2007-07-19 11:30:00,74.22,74.32,74.2,74.26,41200.0,27.8762,27.9137,27.8687,27.8912,41200.0
2007-07-19 11:35:00,74.27,74.3,74.23,74.27,25700.0,27.8949,27.9062,27.8799,27.8949,25700.0
2007-07-19 11:40:00,74.27,74.3,74.25,74.25,16100.0,27.8949,27.9062,27.8874,27.8874,16100.0
2007-07-19 11:45:00,74.25,74.29,74.23,74.24,22500.0,27.8874,27.9025,27.8799,27.8837,22500.0
2007-07-19 11:50:00,74.23,74.27,74.21,74.27,17800.0,27.8799,27.8949,27.8724,27.8949,17800.0
2007-07-19 11:55:00,74.26,74.31,74.24,74.29,30900.0,27.8912,27.91,27.8837,27.9025,30900.0
2007-07-19 12:00:00,74.29,74.33,74.24,74.26,59100.0,27.9025,27.9175,27.8837,27.8912,59100.0
2007-07-19 12:05:00,74.26,74.32,74.24,74.32,20700.0,27.8912,27.9137,27.8837,27.9137,20700.0
2007-07-19 12:10:00,74.32,74.35,74.28,74.35,24300.0,27.9137,27.925,27.8987,27.925,24300.0
2007-07-19 12:15:00,74.34,74.38,74.31,74.36,15500.0,27.9212,27.9363,27.91,27.9288,15500.0
2007-07-19 12:20:00,74.36,74.4,74.35,74.38,15000.0,27.9288,27.9438,27.925,27.9363,15000.0
2007-07-19 12:25:00,74.39,74.45,74.38,74.45,28900.0,27.94,27.9626,27.9363,27.9626,28900.0
2007-07-19 12:30:00,74.43,74.48,74.38,74.43,19200.0,27.955,27.9738,27.9363,27.955,19200.0
2007-07-19 12:35:00,74.44,74.48,74.41,74.41,22000.0,27.9588,27.9738,27.9475,27.9475,22000.0
2007-07-19 12:40:00,74.4,74.45,74.37,74.43,15500.0,27.9438,27.9626,27.9325,27.955,15500.0
2007-07-19 12:45:00,74.43,74.44,74.4,74.43,9900.0,27.955,27.9588,27.9438,27.955,9900.0
2007-07-19 12:50:00,74.43,74.47,74.42,74.45,9800.0,27.955,27.9701,27.9513,27.9626,9800.0
2007-07-19 12:55:00,74.45,74.46,74.43,74.43,5100.0,27.9626,27.9663,27.955,27.955,5100.0
2007-07-19 13:00:00,74.42,74.43,74.4,74.42,11800.0,27.9513,27.955,27.9438,27.9513,11800.0
2007-07-19 13:05:00,74.41,74.42,74.34,74.39,35200.0,27.9475,27.9513,27.9212,27.94,35200.0
2007-07-19 13:10:00,74.39,74.47,74.39,74.42,11600.0,27.94,27.9701,27.94,27.9513,11600.0
2007-07-19 13:15:00,74.42,74.42,74.36,74.38,11400.0,27.9513,27.9513,27.9288,27.9363,11400.0
2007-07-19 13:20:00,74.38,74.45,74.38,74.45,10600.0,27.9363,27.9626,27.9363,27.9626,10600.0
2007-07-19 13:25:00,74.43,74.47,74.38,74.45,17600.0,27.955,27.9701,27.9363,27.9626,17600.0
2007-07-19 13:30:00,74.45,74.45,74.41,74.41,16100.0,27.9626,27.9626,27.9475,27.9475,16100.0
2007-07-19 13:35:00,74.41,74.43,74.3,74.42,66100.0,27.9475,27.955,27.9062,27.9513,66100.0
2007-07-19 13:40:00,74.42,74.43,74.36,74.36,15800.0,27.9513,27.955,27.9288,27.9288,15800.0
2007-07-19 13:45:00,74.35,74.39,74.35,74.38,13600.0,27.925,27.94,27.925,27.9363,13600.0
2007-07-19 13:50:00,74.39,74.45,74.36,74.36,15400.0,27.94,27.9626,27.9288,27.9288,15400.0
2007-07-19 13:55:00,74.37,74.39,74.35,74.39,11500.0,27.9325,27.94,27.925,27.94,11500.0
2007-07-19 14:00:00,74.4,74.44,74.26,74.34,31400.0,27.9438,27.9588,27.8912,27.9212,31400.0
2007-07-19 14:05:00,74.33,74.36,74.23,74.34,27900.0,27.9175,27.9288,27.8799,27.9212,27900.0
2007-07-19 14:10:00,74.35,74.36,74.15,74.21,39700.0,27.925,27.9288,27.8499,27.8724,39700.0
2007-07-19 14:15:00,74.21,74.28,74.16,74.21,30000.0,27.8724,27.8987,27.8536,27.8724,30000.0
2007-07-19 14:20:00,74.19,74.27,74.16,74.24,23300.0,27.8649,27.8949,27.8536,27.8837,23300.0
2007-07-19 14:25:00,74.21,74.27,74.14,74.16,50300.0,27.8724,27.8949,27.8461,27.8536,50300.0
2007-07-19 14:30:00,74.16,74.21,74.15,74.17,54700.0,27.8536,27.8724,27.8499,27.8574,54700.0
2007-07-19 14:35:00,74.17,74.2,74.13,74.16,42500.0,27.8574,27.8687,27.8424,27.8536,42500.0
2007-07-19 14:40:00,74.15,74.18,74.14,74.17,27400.0,27.8499,27.8611,27.8461,27.8574,27400.0
2007-07-19 14:45:00,74.18,74.24,74.15,74.23,52600.0,27.8611,27.8837,27.8499,27.8799,52600.0
2007-07-19 14:50:00,74.22,74.22,74.16,74.19,33300.0,27.8762,27.8762,27.8536,27.8649,33300.0
2007-07-19 14:55:00,74.18,74.24,74.18,74.23,20400.0,27.8611,27.8837,27.8611,27.8799,20400.0
2007-07-19 15:00:00,74.22,74.23,74.15,74.19,63800.0,27.8762,27.8799,27.8499,27.8649,63800.0
2007-07-19 15:05:00,74.2,74.22,74.18,74.21,63400.0,27.8687,27.8762,27.8611,27.8724,63400.0
2007-07-19 15:10:00,74.21,74.22,74.18,74.22,49100.0,27.8724,27.8762,27.8611,27.8762,49100.0
2007-07-19 15:15:00,74.23,74.27,74.2,74.22,46000.0,27.8799,27.8949,27.8687,27.8762,46000.0
2007-07-19 15:20:00,74.23,74.29,74.2,74.28,25400.0,27.8799,27.9025,27.8687,27.8987,25400.0
2007-07-19 15:25:00,74.28,74.33,74.28,74.32,27800.0,27.8987,27.9175,27.8987,27.9137,27800.0
2007-07-19 15:30:00,74.33,74.37,74.3,74.35,31800.0,27.9175,27.9325,27.9062,27.925,31800.0
2007-07-19 15:35:00,74.35,74.36,74.32,74.34,30400.0,27.925,27.9288,27.9137,27.9212,30400.0
2007-07-19 15:40:00,74.34,74.38,74.32,74.32,40500.0,27.9212,27.9363,27.9137,27.9137,40500.0
2007-07-19 15:45:00,74.33,74.35,74.32,74.34,29700.0,27.9175,27.925,27.9137,27.9212,29700.0
2007-07-19 15:50:00,74.34,74.39,74.31,74.37,53600.0,27.9212,27.94,27.91,27.9325,53600.0
2007-07-19 15:55:00,74.37,74.46,74.36,74.41,118600.0,27.9325,27.9663,27.9288,27.9475,118600.0
2007-07-20 09:30:00,74.21,74.24,74.1,74.19,178000.0,27.8724,27.8837,27.8311,27.8649,178000.0
2007-07-20 09:35:00,74.18,74.29,74.17,74.24,58000.0,27.8611,27.9025,27.8574,27.8837,58000.0
2007-07-20 09:40:00,74.24,74.25,74.21,74.23,53900.0,27.8837,27.8874,27.8724,27.8799,53900.0
2007-07-20 09:45:00,74.22,74.22,74.15,74.17,36500.0,27.8762,27.8762,27.8499,27.8574,36500.0
2007-07-20 09:50:00,74.18,74.19,74.1,74.13,46500.0,27.8611,27.8649,27.8311,27.8424,46500.0
2007-07-20 09:55:00,74.12,74.12,73.92,74.0,73100.0,27.8386,27.8386,27.7635,27.7935,73100.0
2007-07-20 10:00:00,74.0,74.02,73.91,73.96,140600.0,27.7935,27.8011,27.7597,27.7785,140600.0
2007-07-20 10:05:00,73.96,74.06,73.94,73.96,119600.0,27.7785,27.8161,27.771,27.7785,119600.0
2007-07-20 10:10:00,73.96,74.01,73.92,74.01,93100.0,27.7785,27.7973,27.7635,27.7973,93100.0
2007-07-20 10:15:00,74.02,74.03,73.94,74.01,67500.0,27.8011,27.8048,27.771,27.7973,67500.0
2007-07-20 10:20:00,74.0,74.04,73.95,73.98,102800.0,27.7935,27.8086,27.7748,27.786,102800.0
2007-07-20 10:25:00,73.98,74.01,73.96,73.97,236700.0,27.786,27.7973,27.7785,27.7823,236700.0
2007-07-20 10:30:00,73.98,74.05,73.95,73.97,43900.0,27.786,27.8123,27.7748,27.7823,43900.0
2007-07-20 10:35:00,73.97,73.98,73.89,73.92,64300.0,27.7823,27.786,27.7522,27.7635,64300.0
2007-07-20 10:40:00,73.92,74.03,73.91,74.02,45700.0,27.7635,27.8048,27.7597,27.8011,45700.0
2007-07-20 10:45:00,74.0,74.03,73.93,73.93,57700.0,27.7935,27.8048,27.7672,27.7672,57700.0
2007-07-20 10:50:00,73.95,74.02,73.93,73.93,29600.0,27.7748,27.8011,27.7672,27.7672,29600.0
2007-07-20 10:55:00,73.94,74.02,73.93,73.95,32300.0,27.771,27.8011,27.7672,27.7748,32300.0
2007-07-20 11:00:00,73.94,73.95,73.87,73.94,44500.0,27.771,27.7748,27.7447,27.771,44500.0
2007-07-20 11:05:00,73.92,73.99,73.91,73.98,29300.0,27.7635,27.7898,27.7597,27.786,29300.0
2007-07-20 11:10:00,73.98,74.02,73.96,73.99,18800.0,27.786,27.8011,27.7785,27.7898,18800.0
2007-07-20 11:15:00,73.99,73.99,73.87,73.9,39400.0,27.7898,27.7898,27.7447,27.756,39400.0
2007-07-20 11:20:00,73.9,73.92,73.82,73.87,64700.0,27.756,27.7635,27.7259,27.7447,64700.0
2007-07-20 11:25:00,73.87,73.93,73.84,73.87,34100.0,27.7447,27.7672,27.7334,27.7447,34100.0
2007-07-20 11:30:00,73.88,73.93,73.86,73.92,23100.0,27.7485,27.7672,27.741,27.7635,23100.0
2007-07-20 11:35:00,73.94,73.94,73.75,73.81,37200.0,27.771,27.771,27.6996,27.7222,37200.0
2007-07-20 11:40:00,73.8,73.86,73.77,73.78,27000.0,27.7184,27.741,27.7072,27.7109,27000.0
2007-07-20 11:45:00,73.78,73.83,73.78,73.81,8500.0,27.7109,27.7297,27.7109,27.7222,8500.0
2007-07-20 11:50:00,73.8,73.8,73.7,73.75,36800.0,27.7184,27.7184,27.6809,27.6996,36800.0
2007-07-20 11:55:00,73.75,73.8,73.72,73.73,28100.0,27.6996,27.7184,27.6884,27.6921,28100.0
2007-07-20 12:00:00,73.72,73.72,73.56,73.57,26000.0,27.6884,27.6884,27.6283,27.632,26000.0
2007-07-20 12:05:00,73.56,73.65,73.53,73.53,60100.0,27.6283,27.6621,27.617,27.617,60100.0
2007-07-20 12:10:00,73.54,73.59,73.5,73.56,37100.0,27.6208,27.6395,27.6057,27.6283,37100.0
2007-07-20 12:15:00,73.54,73.54,73.48,73.48,45800.0,27.6208,27.6208,27.5982,27.5982,45800.0
2007-07-20 12:20:00,73.48,73.56,73.48,73.54,33900.0,27.5982,27.6283,27.5982,27.6208,33900.0
2007-07-20 12:25:00,73.55,73.63,73.51,73.54,95200.0,27.6245,27.6546,27.6095,27.6208,95200.0
2007-07-20 12:30:00,73.54,73.62,73.51,73.6,45900.0,27.6208,27.6508,27.6095,27.6433,45900.0
2007-07-20 12:35:00,73.59,73.62,73.51,73.55,49400.0,27.6395,27.6508,27.6095,27.6245,49400.0
2007-07-20 12:40:00,73.55,73.58,73.51,73.54,26300.0,27.6245,27.6358,27.6095,27.6208,26300.0
2007-07-20 12:45:00,73.54,73.58,73.51,73.52,49200.0,27.6208,27.6358,27.6095,27.6133,49200.0
2007-07-20 12:50:00,73.51,73.53,73.47,73.47,59200.0,27.6095,27.617,27.5945,27.5945,59200.0
2007-07-20 12:55:00,73.46,73.51,73.35,73.42,55000.0,27.5907,27.6095,27.5494,27.5757,55000.0
2007-07-20 13:00:00,73.42,73.5,73.42,73.46,47700.0,27.5757,27.6057,27.5757,27.5907,47700.0
2007-07-20 13:05:00,73.48,73.5,73.39,73.41,38500.0,27.5982,27.6057,27.5644,27.5719,38500.0
2007-07-20 13:10:00,73.42,73.51,73.4,73.5,61300.0,27.5757,27.6095,27.5682,27.6057,61300.0
2007-07-20 13:15:00,73.51,73.66,73.51,73.65,25700.0,27.6095,27.6658,27.6095,27.6621,25700.0
2007-07-20 13:20:00,73.66,73.74,73.66,73.73,42400.0,27.6658,27.6959,27.6658,27.6921,42400.0
2007-07-20 13:25:00,73.73,73.79,73.65,73.65,39300.0,27.6921,27.7147,27.6621,27.6621,39300.0
2007-07-20 13:30:00,73.67,73.74,73.63,73.66,24200.0,27.6696,27.6959,27.6546,27.6658,24200.0
2007-07-20 13:35:00,73.66,73.75,73.65,73.73,17900.0,27.6658,27.6996,27.6621,27.6921,17900.0
2007-07-20 13:40:00,73.73,73.79,73.73,73.74,17900.0,27.6921,27.7147,27.6921,27.6959,17900.0
2007-07-20 13:45:00,73.74,73.8,73.68,73.8,11800.0,27.6959,27.7184,27.6734,27.7184,11800.0
2007-07-20 13:50:00,73.81,73.84,73.77,73.8,21700.0,27.7222,27.7334,27.7072,27.7184,21700.0
2007-07-20 13:55:00,73.79,73.81,73.65,73.67,46500.0,27.7147,27.7222,27.6621,27.6696,46500.0
2007-07-20 14:00:00,73.67,73.71,73.51,73.56,81000.0,27.6696,27.6846,27.6095,27.6283,81000.0
2007-07-20 14:05:00,73.56,73.79,73.51,73.72,64400.0,27.6283,27.7147,27.6095,27.6884,64400.0
2007-07-20 14:10:00,73.68,73.75,73.68,73.72,31900.0,27.6734,27.6996,27.6734,27.6884,31900.0
2007-07-20 14:15:00,73.72,73.8,73.64,73.72,58600.0,27.6884,27.7184,27.6583,27.6884,58600.0
2007-07-20 14:20:00,73.73,73.82,73.71,73.77,21600.0,27.6921,27.7259,27.6846,27.7072,21600.0
2007-07-20 14:25:00,73.78,73.8,73.65,73.65,25100.0,27.7109,27.7184,27.6621,27.6621,25100.0
2007-07-20 14:30:00,73.64,73.78,73.61,73.73,21100.0,27.6583,27.7109,27.6471,27.6921,21100.0
2007-07-20 14:35:00,73.74,73.74,73.61,73.63,19200.0,27.6959,27.6959,27.6471,27.6546,19200.0
2007-07-20 14:40:00,73.63,73.68,73.62,73.63,23200.0,27.6546,27.6734,27.6508,27.6546,23200.0
2007-07-20 14:45:00,73.63,73.71,73.58,73.71,23900.0,27.6546,27.6846,27.6358,27.6846,23900.0
2007-07-20 14:50:00,73.7,73.73,73.64,73.69,13800.0,27.6809,27.6921,27.6583,27.6771,13800.0
2007-07-20 14:55:00,73.67,73.77,73.67,73.74,16300.0,27.6696,27.7072,27.6696,27.6959,16300.0
2007-07-20 15:00:00,73.76,73.81,73.74,73.81,22900.0,27.7034,27.7222,27.6959,27.7222,22900.0
2007-07-20 15:05:00,73.81,73.81,73.71,73.75,30500.0,27.7222,27.7222,27.6846,27.6996,30500.0
2007-07-20 15:10:00,73.75,73.75,73.67,73.71,20800.0,27.6996,27.6996,27.6696,27.6846,20800.0
2007-07-20 15:15:00,73.71,73.78,73.7,73.78,11600.0,27.6846,27.7109,27.6809,27.7109,11600.0
2007-07-20 15:20:00,73.78,73.82,73.74,73.78,24400.0,27.7109,27.7259,27.6959,27.7109,24400.0
2007-07-20 15:25:00,73.79,73.79,73.68,73.74,43400.0,27.7147,27.7147,27.6734,27.6959,43400.0
2007-07-20 15:30:00,73.76,73.76,73.6,73.62,46700.0,27.7034,27.7034,27.6433,27.6508,46700.0
2007-07-20 15:35:00,73.63,73.67,73.58,73.58,73100.0,27.6546,27.6696,27.6358,27.6358,73100.0
2007-07-20 15:40:00,73.58,73.73,73.57,73.73,69000.0,27.6358,27.6921,27.632,27.6921,69000.0
2007-07-20 15:45:00,73.73,73.79,73.71,73.78,63400.0,27.6921,27.7147,27.6846,27.7109,63400.0
2007-07-20 15:50:00,73.78,73.79,73.7,73.73,76500.0,27.7109,27.7147,27.6809,27.6921,76500.0
2007-07-20 15:55:00,73.72,73.86,73.72,73.84,113000.0,27.6884,27.741,27.6884,27.7334,113000.0
2007-07-23 09:30:00,74.25,74.25,74.16,74.18,72000.0,27.8874,27.8874,27.8536,27.8611,72000.0
2007-07-23 09:35:00,74.2,74.2,74.03,74.06,93100.0,27.8687,27.8687,27.8048,27.8161,93100.0
2007-07-23 09:40:00,74.05,74.11,73.95,73.96,96200.0,27.8123,27.8349,27.7748,27.7785,96200.0
2007-07-23 09:45:00,73.99,74.0,73.93,73.96,87100.0,27.7898,27.7935,27.7672,27.7785,87100.0
2007-07-23 09:50:00,73.97,74.0,73.92,74.0,76800.0,27.7823,27.7935,27.7635,27.7935,76800.0
2007-07-23 09:55:00,74.0,74.02,73.93,74.01,45400.0,27.7935,27.8011,27.7672,27.7973,45400.0
2007-07-23 10:00:00,74.0,74.04,73.92,73.92,63100.0,27.7935,27.8086,27.7635,27.7635,63100.0
2007-07-23 10:05:00,73.95,73.95,73.76,73.79,100500.0,27.7748,27.7748,27.7034,27.7147,100500.0
2007-07-23 10:10:00,73.79,73.89,73.79,73.89,54300.0,27.7147,27.7522,27.7147,27.7522,54300.0
2007-07-23 10:15:00,73.89,74.01,73.89,73.95,86400.0,27.7522,27.7973,27.7522,27.7748,86400.0
2007-07-23 10:20:00,73.95,74.03,73.93,74.01,39100.0,27.7748,27.8048,27.7672,27.7973,39100.0
2007-07-23 10:25:00,74.01,74.08,73.97,74.06,43700.0,27.7973,27.8236,27.7823,27.8161,43700.0
2007-07-23 10:30:00,74.07,74.1,74.0,74.06,44900.0,27.8198,27.8311,27.7935,27.8161,44900.0
2007-07-23 10:35:00,74.06,74.08,74.01,74.06,18400.0,27.8161,27.8236,27.7973,27.8161,18400.0
2007-07-23 10:40:00,74.06,74.08,74.0,74.03,27100.0,27.8161,27.8236,27.7935,27.8048,27100.0
2007-07-23 10:45:00,74.04,74.09,74.0,74.03,37800.0,27.8086,27.8273,27.7935,27.8048,37800.0
2007-07-23 10:50:00,74.03,74.16,74.02,74.15,78900.0,27.8048,27.8536,27.8011,27.8499,78900.0
2007-07-23 10:55:00,74.15,74.2,74.15,74.19,67200.0,27.8499,27.8687,27.8499,27.8649,67200.0
2007-07-23 11:00:00,74.19,74.27,74.19,74.21,42000.0,27.8649,27.8949,27.8649,27.8724,42000.0
2007-07-23 11:05:00,74.22,74.28,74.17,74.19,30800.0,27.8762,27.8987,27.8574,27.8649,30800.0
2007-07-23 11:10:00,74.19,74.23,74.11,74.13,64100.0,27.8649,27.8799,27.8349,27.8424,64100.0
2007-07-23 11:15:00,74.14,74.17,74.11,74.14,30000.0,27.8461,27.8574,27.8349,27.8461,30000.0
2007-07-23 11:20:00,74.15,74.2,74.1,74.11,50600.0,27.8499,27.8687,27.8311,27.8349,50600.0
2007-07-23 11:25:00,74.12,74.18,74.11,74.16,57600.0,27.8386,27.8611,27.8349,27.8536,57600.0
2007-07-23 11:30:00,74.16,74.23,74.16,74.23,31100.0,27.8536,27.8799,27.8536,27.8799,31100.0
2007-07-23 11:35:00,74.23,74.23,74.08,74.09,38500.0,27.8799,27.8799,27.8236,27.8273,38500.0
2007-07-23 11:40:00,74.09,74.09,74.04,74.07,59800.0,27.8273,27.8273,27.8086,27.8198,59800.0
2007-07-23 11:45:00,74.08,74.08,74.0,74.04,39600.0,27.8236,27.8236,27.7935,27.8086,39600.0
2007-07-23 11:50:00,74.04,74.11,74.02,74.04,35900.0,27.8086,27.8349,27.8011,27.8086,35900.0
2007-07-23 11:55:00,74.04,74.11,74.03,74.06,44500.0,27.8086,27.8349,27.8048,27.8161,44500.0
2007-07-23 12:00:00,74.07,74.14,74.03,74.13,37200.0,27.8198,27.8461,27.8048,27.8424,37200.0
2007-07-23 12:05:00,74.12,74.21,74.06,74.17,24300.0,27.8386,27.8724,27.8161,27.8574,24300.0
2007-07-23 12:10:00,74.16,74.33,74.16,74.33,25200.0,27.8536,27.9175,27.8536,27.9175,25200.0
2007-07-23 12:15:00,74.31,74.31,74.25,74.28,10800.0,27.91,27.91,27.8874,27.8987,10800.0
2007-07-23 12:20:00,74.29,74.31,74.25,74.27,12300.0,27.9025,27.91,27.8874,27.8949,12300.0
2007-07-23 12:25:00,74.27,74.29,74.23,74.28,16200.0,27.8949,27.9025,27.8799,27.8987,16200.0
2007-07-23 12:30:00,74.28,74.32,74.27,74.31,25900.0,27.8987,27.9137,27.8949,27.91,25900.0
2007-07-23 12:35:00,74.32,74.33,74.24,74.32,20100.0,27.9137,27.9175,27.8837,27.9137,20100.0
2007-07-23 12:40:00,74.33,74.34,74.25,74.25,22200.0,27.9175,27.9212,27.8874,27.8874,22200.0
2007-07-23 12:45:00,74.26,74.28,74.25,74.26,10100.0,27.8912,27.8987,27.8874,27.8912,10100.0
2007-07-23 12:50:00,74.27,74.31,74.25,74.29,12400.0,27.8949,27.91,27.8874,27.9025,12400.0
2007-07-23 12:55:00,74.28,74.31,74.17,74.18,27900.0,27.8987,27.91,27.8574,27.8611,27900.0
2007-07-23 13:00:00,74.19,74.28,74.19,74.21,13300.0,27.8649,27.8987,27.8649,27.8724,13300.0
2007-07-23 13:05:00,74.21,74.28,74.21,74.26,14500.0,27.8724,27.8987,27.8724,27.8912,14500.0
2007-07-23 13:10:00,74.25,74.27,74.18,74.2,15500.0,27.8874,27.8949,27.8611,27.8687,15500.0
2007-07-23 13:15:00,74.21,74.24,74.15,74.17,17000.0,27.8724,27.8837,27.8499,27.8574,17000.0
2007-07-23 13:20:00,74.17,74.22,74.17,74.21,12200.0,27.8574,27.8762,27.8574,27.8724,12200.0
2007-07-23 13:25:00,74.22,74.25,74.14,74.23,14400.0,27.8762,27.8874,27.8461,27.8799,14400.0
2007-07-23 13:30:00,74.24,74.26,74.17,74.24,27400.0,27.8837,27.8912,27.8574,27.8837,27400.0
2007-07-23 13:35:00,74.24,74.31,74.23,74.28,23400.0,27.8837,27.91,27.8799,27.8987,23400.0
2007-07-23 13:40:00,74.29,74.33,74.22,74.24,38000.0,27.9025,27.9175,27.8762,27.8837,38000.0
2007-07-23 13:45:00,74.23,74.36,74.23,74.34,26100.0,27.8799,27.9288,27.8799,27.9212,26100.0
2007-07-23 13:50:00,74.34,74.35,74.32,74.34,7800.0,27.9212,27.925,27.9137,27.9212,7800.0
2007-07-23 13:55:00,74.34,74.37,74.3,74.37,31100.0,27.9212,27.9325,27.9062,27.9325,31100.0
2007-07-23 14:00:00,74.39,74.4,74.33,74.36,46900.0,27.94,27.9438,27.9175,27.9288,46900.0
2007-07-23 14:05:00,74.37,74.37,74.3,74.35,32200.0,27.9325,27.9325,27.9062,27.925,32200.0
2007-07-23 14:10:00,74.36,74.36,74.31,74.36,33000.0,27.9288,27.9288,27.91,27.9288,33000.0
2007-07-23 14:15:00,74.35,74.42,74.32,74.42,74000.0,27.925,27.9513,27.9137,27.9513,74000.0
2007-07-23 14:20:00,74.42,74.48,74.42,74.48,58900.0,27.9513,27.9738,27.9513,27.9738,58900.0
2007-07-23 14:25:00,74.48,74.55,74.45,74.53,38300.0,27.9738,28.0001,27.9626,27.9926,38300.0
2007-07-23 14:30:00,74.53,74.58,74.53,74.57,16100.0,27.9926,28.0114,27.9926,28.0076,16100.0
2007-07-23 14:35:00,74.57,74.62,74.57,74.57,24900.0,28.0076,28.0264,28.0076,28.0076,24900.0
2007-07-23 14:40:00,74.58,74.63,74.55,74.62,39300.0,28.0114,28.0302,28.0001,28.0264,39300.0
2007-07-23 14:45:00,74.62,74.68,74.58,74.59,56800.0,28.0264,28.0489,28.0114,28.0151,56800.0
2007-07-23 14:50:00,74.57,74.61,74.51,74.51,54600.0,28.0076,28.0226,27.9851,27.9851,54600.0
2007-07-23 14:55:00,74.52,74.57,74.47,74.51,25500.0,27.9888,28.0076,27.9701,27.9851,25500.0
2007-07-23 15:00:00,74.52,74.54,74.4,74.45,31100.0,27.9888,27.9964,27.9438,27.9626,31100.0
2007-07-23 15:05:00,74.44,74.52,74.44,74.51,30400.0,27.9588,27.9888,27.9588,27.9851,30400.0
2007-07-23 15:10:00,74.51,74.53,74.47,74.52,53400.0,27.9851,27.9926,27.9701,27.9888,53400.0
2007-07-23 15:15:00,74.53,74.57,74.44,74.52,74600.0,27.9926,28.0076,27.9588,27.9888,74600.0
2007-07-23 15:20:00,74.52,74.57,74.51,74.57,36600.0,27.9888,28.0076,27.9851,28.0076,36600.0
2007-07-23 15:25:00,74.57,74.57,74.46,74.53,32600.0,28.0076,28.0076,27.9663,27.9926,32600.0
2007-07-23 15:30:00,74.53,74.56,74.52,74.54,50100.0,27.9926,28.0039,27.9888,27.9964,50100.0
2007-07-23 15:35:00,74.53,74.53,74.43,74.45,33900.0,27.9926,27.9926,27.955,27.9626,33900.0
2007-07-23 15:40:00,74.45,74.53,74.43,74.47,32800.0,27.9626,27.9926,27.955,27.9701,32800.0
2007-07-23 15:45:00,74.48,74.48,74.4,74.44,64300.0,27.9738,27.9738,27.9438,27.9588,64300.0
2007-07-23 15:50:00,74.44,74.52,74.43,74.48,90000.0,27.9588,27.9888,27.955,27.9738,90000.0
2007-07-23 15:55:00,74.48,74.48,74.36,74.38,70900.0,27.9738,27.9738,27.9288,27.9363,70900.0
2007-07-24 09:30:00,73.21,73.29,73.19,73.25,124000.0,27.4968,27.5269,27.4893,27.5118,124000.0
2007-07-24 09:35:00,73.21,73.36,73.18,73.22,162700.0,27.4968,27.5532,27.4856,27.5006,162700.0
2007-07-24 09:40:00,73.19,73.25,73.16,73.18,81300.0,27.4893,27.5118,27.478,27.4856,81300.0
2007-07-24 09:45:00,73.19,74.15,73.11,74.15,68400.0,27.4893,27.8499,27.4593,27.8499,68400.0
2007-07-24 09:50:00,73.18,73.22,73.12,73.14,41800.0,27.4856,27.5006,27.463,27.4705,41800.0
2007-07-24 09:55:00,73.14,73.27,73.14,73.26,58600.0,27.4705,27.5194,27.4705,27.5156,58600.0
2007-07-24 10:00:00,73.27,73.28,73.21,73.26,62300.0,27.5194,27.5231,27.4968,27.5156,62300.0
2007-07-24 10:05:00,73.26,73.26,73.13,73.16,128700.0,27.5156,27.5156,27.4668,27.478,128700.0
2007-07-24 10:10:00,73.19,73.3,73.19,73.26,89300.0,27.4893,27.5306,27.4893,27.5156,89300.0
2007-07-24 10:15:00,73.25,73.41,73.25,73.39,112300.0,27.5118,27.5719,27.5118,27.5644,112300.0
2007-07-24 10:20:00,73.39,73.55,73.32,73.53,104700.0,27.5644,27.6245,27.5381,27.617,104700.0
2007-07-24 10:25:00,73.53,73.54,73.29,73.33,98600.0,27.617,27.6208,27.5269,27.5419,98600.0
2007-07-24 10:30:00,73.32,73.34,73.18,73.18,26800.0,27.5381,27.5457,27.4856,27.4856,26800.0
2007-07-24 10:35:00,73.18,73.21,73.12,73.2,21900.0,27.4856,27.4968,27.463,27.4931,21900.0
2007-07-24 10:40:00,73.2,73.43,73.19,73.4,60700.0,27.4931,27.5795,27.4893,27.5682,60700.0
2007-07-24 10:45:00,73.41,73.64,73.39,73.57,119500.0,27.5719,27.6583,27.5644,27.632,119500.0
2007-07-24 10:50:00,73.56,73.69,73.46,73.47,86500.0,27.6283,27.6771,27.5907,27.5945,86500.0
2007-07-24 10:55:00,73.48,73.5,73.32,73.33,85800.0,27.5982,27.6057,27.5381,27.5419,85800.0
2007-07-24 11:00:00,73.31,73.32,73.23,73.25,41800.0,27.5344,27.5381,27.5043,27.5118,41800.0
2007-07-24 11:05:00,73.26,73.31,73.22,73.24,20900.0,27.5156,27.5344,27.5006,27.5081,20900.0
2007-07-24 11:10:00,73.24,73.26,73.21,73.24,13300.0,27.5081,27.5156,27.4968,27.5081,13300.0
2007-07-24 11:15:00,73.24,73.28,73.22,73.23,32700.0,27.5081,27.5231,27.5006,27.5043,32700.0
2007-07-24 11:20:00,73.24,73.24,73.01,73.06,132500.0,27.5081,27.5081,27.4217,27.4405,132500.0
2007-07-24 11:25:00,73.07,73.14,73.01,73.01,52700.0,27.4442,27.4705,27.4217,27.4217,52700.0
2007-07-24 11:30:00,73.01,73.01,72.78,72.97,89500.0,27.4217,27.4217,27.3353,27.4067,89500.0
2007-07-24 11:35:00,72.97,72.98,72.87,72.92,12000.0,27.4067,27.4104,27.3691,27.3879,12000.0
2007-07-24 11:40:00,72.9,72.93,72.81,72.88,18800.0,27.3804,27.3917,27.3466,27.3729,18800.0
2007-07-24 11:45:00,72.88,72.88,72.74,72.77,21100.0,27.3729,27.3729,27.3203,27.3316,21100.0
2007-07-24 11:50:00,72.8,72.95,72.8,72.95,18800.0,27.3428,27.3992,27.3428,27.3992,18800.0
2007-07-24 11:55:00,72.94,73.02,72.94,73.02,13000.0,27.3954,27.4255,27.3954,27.4255,13000.0
2007-07-24 12:00:00,73.03,73.05,72.94,72.96,19200.0,27.4292,27.4367,27.3954,27.4029,19200.0
2007-07-24 12:05:00,72.94,73.04,72.91,73.03,23800.0,27.3954,27.433,27.3841,27.4292,23800.0
2007-07-24 12:10:00,73.03,73.04,72.9,73.01,33900.0,27.4292,27.433,27.3804,27.4217,33900.0
2007-07-24 12:15:00,73.01,73.05,73.0,73.0,11000.0,27.4217,27.4367,27.418,27.418,11000.0
2007-07-24 12:20:00,73.02,73.11,73.02,73.11,15300.0,27.4255,27.4593,27.4255,27.4593,15300.0
2007-07-24 12:25:00,73.11,73.15,73.06,73.14,17000.0,27.4593,27.4743,27.4405,27.4705,17000.0
2007-07-24 12:30:00,73.14,73.26,73.14,73.26,30800.0,27.4705,27.5156,27.4705,27.5156,30800.0
2007-07-24 12:35:00,73.27,73.3,73.15,73.17,22700.0,27.5194,27.5306,27.4743,27.4818,22700.0
2007-07-24 12:40:00,73.2,73.24,73.17,73.23,20800.0,27.4931,27.5081,27.4818,27.5043,20800.0
2007-07-24 12:45:00,73.23,73.26,73.19,73.19,21500.0,27.5043,27.5156,27.4893,27.4893,21500.0
2007-07-24 12:50:00,73.18,73.25,73.18,73.25,19200.0,27.4856,27.5118,27.4856,27.5118,19200.0
2007-07-24 12:55:00,73.28,73.3,73.25,73.25,10500.0,27.5231,27.5306,27.5118,27.5118,10500.0
2007-07-24 13:00:00,73.26,73.36,73.25,73.27,21100.0,27.5156,27.5532,27.5118,27.5194,21100.0
2007-07-24 13:05:00,73.28,73.33,73.22,73.31,20500.0,27.5231,27.5419,27.5006,27.5344,20500.0
2007-07-24 13:10:00,73.3,73.34,73.2,73.2,23000.0,27.5306,27.5457,27.4931,27.4931,23000.0
2007-07-24 13:15:00,73.2,73.22,73.13,73.2,34900.0,27.4931,27.5006,27.4668,27.4931,34900.0
2007-07-24 13:20:00,73.2,73.31,73.15,73.3,32600.0,27.4931,27.5344,27.4743,27.5306,32600.0
2007-07-24 13:25:00,73.3,73.31,73.22,73.23,40400.0,27.5306,27.5344,27.5006,27.5043,40400.0
2007-07-24 13:30:00,73.23,73.29,73.19,73.25,36200.0,27.5043,27.5269,27.4893,27.5118,36200.0
2007-07-24 13:35:00,73.25,73.31,73.22,73.23,61100.0,27.5118,27.5344,27.5006,27.5043,61100.0
2007-07-24 13:40:00,73.23,73.24,73.16,73.2,37800.0,27.5043,27.5081,27.478,27.4931,37800.0
2007-07-24 13:45:00,73.19,73.2,73.02,73.09,49200.0,27.4893,27.4931,27.4255,27.4518,49200.0
2007-07-24 13:50:00,73.08,73.08,72.91,72.93,53000.0,27.448,27.448,27.3841,27.3917,53000.0
2007-07-24 13:55:00,72.93,72.98,72.87,72.92,72200.0,27.3917,27.4104,27.3691,27.3879,72200.0
2007-07-24 14:00:00,72.92,72.92,72.72,72.75,62100.0,27.3879,27.3879,27.3128,27.3241,62100.0
2007-07-24 14:05:00,72.76,72.81,72.69,72.75,32900.0,27.3278,27.3466,27.3015,27.3241,32900.0
2007-07-24 14:10:00,72.74,72.8,72.72,72.77,33700.0,27.3203,27.3428,27.3128,27.3316,33700.0
2007-07-24 14:15:00,72.77,72.84,72.65,72.69,39100.0,27.3316,27.3579,27.2865,27.3015,39100.0
2007-07-24 14:20:00,72.69,72.73,72.67,72.69,29200.0,27.3015,27.3165,27.294,27.3015,29200.0
2007-07-24 14:25:00,72.69,72.82,72.67,72.77,30100.0,27.3015,27.3503,27.294,27.3316,30100.0
2007-07-24 14:30:00,72.75,72.8,72.71,72.74,45400.0,27.3241,27.3428,27.309,27.3203,45400.0
2007-07-24 14:35:00,72.74,72.77,72.68,72.69,25200.0,27.3203,27.3316,27.2978,27.3015,25200.0
2007-07-24 14:40:00,72.66,72.7,72.61,72.61,50400.0,27.2903,27.3053,27.2715,27.2715,50400.0
2007-07-24 14:45:00,72.61,72.69,72.57,72.62,51200.0,27.2715,27.3015,27.2564,27.2752,51200.0
2007-07-24 14:50:00,72.62,72.62,72.54,72.6,36700.0,27.2752,27.2752,27.2452,27.2677,36700.0
2007-07-24 14:55:00,72.61,72.61,72.52,72.52,55400.0,27.2715,27.2715,27.2377,27.2377,55400.0
2007-07-24 15:00:00,72.51,72.52,72.38,72.44,56800.0,27.2339,27.2377,27.1851,27.2076,56800.0
2007-07-24 15:05:00,72.42,72.49,72.27,72.3,60800.0,27.2001,27.2264,27.1438,27.155,60800.0
2007-07-24 15:10:00,72.3,72.45,72.28,72.43,49400.0,27.155,27.2114,27.1475,27.2039,49400.0
2007-07-24 15:15:00,72.43,72.53,72.35,72.48,66500.0,27.2039,27.2414,27.1738,27.2226,66500.0
2007-07-24 15:20:00,72.48,72.53,72.3,72.39,71800.0,27.2226,27.2414,27.155,27.1888,71800.0
2007-07-24 15:25:00,72.39,72.41,72.26,72.34,76300.0,27.1888,27.1964,27.14,27.1701,76300.0
2007-07-24 15:30:00,72.31,72.38,72.29,72.34,61700.0,27.1588,27.1851,27.1513,27.1701,61700.0
2007-07-24 15:35:00,72.33,72.36,72.26,72.26,57400.0,27.1663,27.1776,27.14,27.14,57400.0
2007-07-24 15:40:00,72.26,72.26,72.15,72.2,126100.0,27.14,27.14,27.0987,27.1175,126100.0
2007-07-24 15:45:00,72.19,72.34,72.11,72.34,99300.0,27.1137,27.1701,27.0837,27.1701,99300.0
2007-07-24 15:50:00,72.33,72.34,72.23,72.31,134100.0,27.1663,27.1701,27.1287,27.1588,134100.0
2007-07-24 15:55:00,72.29,72.39,72.25,72.3,146300.0,27.1513,27.1888,27.1363,27.155,146300.0
2007-07-25 09:30:00,72.14,72.32,72.14,72.28,161800.0,27.0949,27.1626,27.0949,27.1475,161800.0
2007-07-25 09:35:00,72.26,72.28,72.11,72.2,203500.0,27.14,27.1475,27.0837,27.1175,203500.0
2007-07-25 09:40:00,72.19,72.25,72.15,72.24,95300.0,27.1137,27.1363,27.0987,27.1325,95300.0
2007-07-25 09:45:00,72.25,72.33,72.25,72.3,55600.0,27.1363,27.1663,27.1363,27.155,55600.0
2007-07-25 09:50:00,72.31,72.4,72.29,72.39,31000.0,27.1588,27.1926,27.1513,27.1888,31000.0
2007-07-25 09:55:00,72.4,72.41,72.37,72.37,36100.0,27.1926,27.1964,27.1813,27.1813,36100.0
2007-07-25 10:00:00,72.37,72.37,72.25,72.27,83300.0,27.1813,27.1813,27.1363,27.1438,83300.0
2007-07-25 10:05:00,72.28,72.28,72.16,72.19,62700.0,27.1475,27.1475,27.1025,27.1137,62700.0
2007-07-25 10:10:00,72.21,72.23,72.08,72.1,49700.0,27.1212,27.1287,27.0724,27.0799,49700.0
2007-07-25 10:15:00,72.11,72.17,72.07,72.13,41900.0,27.0837,27.1062,27.0687,27.0912,41900.0
2007-07-25 10:20:00,72.13,72.22,72.03,72.03,67800.0,27.0912,27.125,27.0536,27.0536,67800.0
2007-07-25 10:25:00,72.02,72.2,71.92,72.2,107100.0,27.0499,27.1175,27.0123,27.1175,107100.0
2007-07-25 10:30:00,72.2,72.2,71.88,71.94,140300.0,27.1175,27.1175,26.9973,27.0198,140300.0
2007-07-25 10:35:00,71.95,72.04,71.86,71.95,92800.0,27.0236,27.0574,26.9898,27.0236,92800.0
2007-07-25 10:40:00,71.96,72.0,71.82,71.9,94800.0,27.0273,27.0424,26.9748,27.0048,94800.0
2007-07-25 10:45:00,71.87,71.88,71.65,71.71,125000.0,26.9935,26.9973,26.9109,26.9334,125000.0
2007-07-25 10:50:00,71.76,71.88,71.7,71.78,90700.0,26.9522,26.9973,26.9297,26.9597,90700.0
2007-07-25 10:55:00,71.79,71.97,71.72,71.92,68400.0,26.9635,27.0311,26.9372,27.0123,68400.0
2007-07-25 11:00:00,71.93,71.93,71.72,71.73,98400.0,27.0161,27.0161,26.9372,26.941,98400.0
2007-07-25 11:05:00,71.73,71.95,71.73,71.84,70300.0,26.941,27.0236,26.941,26.9823,70300.0
2007-07-25 11:10:00,71.85,71.85,71.66,71.66,94600.0,26.986,26.986,26.9147,26.9147,94600.0
2007-07-25 11:15:00,71.65,71.67,71.45,71.63,71600.0,26.9109,26.9184,26.8358,26.9034,71600.0
2007-07-25 11:20:00,71.63,71.66,71.51,71.6,61500.0,26.9034,26.9147,26.8583,26.8921,61500.0
2007-07-25 11:25:00,71.6,71.78,71.57,71.62,115600.0,26.8921,26.9597,26.8809,26.8996,115600.0
2007-07-25 11:30:00,71.63,71.94,71.63,71.88,114800.0,26.9034,27.0198,26.9034,26.9973,114800.0
2007-07-25 11:35:00,71.88,71.88,71.74,71.87,47600.0,26.9973,26.9973,26.9447,26.9935,47600.0
2007-07-25 11:40:00,71.86,72.06,71.81,72.05,76400.0,26.9898,27.0649,26.971,27.0611,76400.0
2007-07-25 11:45:00,72.05,72.17,71.99,72.1,56900.0,27.0611,27.1062,27.0386,27.0799,56900.0
2007-07-25 11:50:00,72.08,72.14,71.96,72.08,41900.0,27.0724,27.0949,27.0273,27.0724,41900.0
2007-07-25 11:55:00,72.05,72.08,71.92,71.96,26400.0,27.0611,27.0724,27.0123,27.0273,26400.0
2007-07-25 12:00:00,71.98,72.07,71.94,71.96,22400.0,27.0349,27.0687,27.0198,27.0273,22400.0
2007-07-25 12:05:00,71.99,72.02,71.88,71.92,14300.0,27.0386,27.0499,26.9973,27.0123,14300.0
2007-07-25 12:10:00,71.92,71.96,71.81,71.86,18700.0,27.0123,27.0273,26.971,26.9898,18700.0
2007-07-25 12:15:00,71.87,71.99,71.83,71.94,30400.0,26.9935,27.0386,26.9785,27.0198,30400.0
2007-07-25 12:20:00,71.91,72.02,71.9,71.97,13400.0,27.0086,27.0499,27.0048,27.0311,13400.0
2007-07-25 12:25:00,72.01,72.03,71.96,71.96,15900.0,27.0461,27.0536,27.0273,27.0273,15900.0
2007-07-25 12:30:00,71.96,72.1,71.96,72.1,22500.0,27.0273,27.0799,27.0273,27.0799,22500.0
2007-07-25 12:35:00,72.1,72.11,72.05,72.07,23000.0,27.0799,27.0837,27.0611,27.0687,23000.0
2007-07-25 12:40:00,72.09,72.15,71.93,72.1,45500.0,27.0762,27.0987,27.0161,27.0799,45500.0
2007-07-25 12:45:00,72.09,72.13,72.01,72.07,14700.0,27.0762,27.0912,27.0461,27.0687,14700.0
2007-07-25 12:50:00,72.05,72.09,71.98,72.06,34700.0,27.0611,27.0762,27.0349,27.0649,34700.0
2007-07-25 12:55:00,72.1,72.19,72.08,72.19,41800.0,27.0799,27.1137,27.0724,27.1137,41800.0
2007-07-25 13:00:00,72.2,72.27,72.18,72.27,27600.0,27.1175,27.1438,27.11,27.1438,27600.0
2007-07-25 13:05:00,72.25,72.25,72.08,72.08,31200.0,27.1363,27.1363,27.0724,27.0724,31200.0
2007-07-25 13:10:00,72.09,72.19,71.9,71.96,37000.0,27.0762,27.1137,27.0048,27.0273,37000.0
2007-07-25 13:15:00,71.98,72.06,71.89,71.94,41200.0,27.0349,27.0649,27.001,27.0198,41200.0
2007-07-25 13:20:00,71.94,72.01,71.83,71.86,31700.0,27.0198,27.0461,26.9785,26.9898,31700.0
2007-07-25 13:25:00,71.87,72.03,71.87,71.88,20000.0,26.9935,27.0536,26.9935,26.9973,20000.0
2007-07-25 13:30:00,71.87,71.95,71.76,71.93,41900.0,26.9935,27.0236,26.9522,27.0161,41900.0
2007-07-25 13:35:00,71.93,71.95,71.87,71.88,14500.0,27.0161,27.0236,26.9935,26.9973,14500.0
2007-07-25 13:40:00,71.87,72.08,71.87,72.05,27900.0,26.9935,27.0724,26.9935,27.0611,27900.0
2007-07-25 13:45:00,72.06,72.08,71.93,71.96,16600.0,27.0649,27.0724,27.0161,27.0273,16600.0
2007-07-25 13:50:00,71.94,71.97,71.81,71.88,27800.0,27.0198,27.0311,26.971,26.9973,27800.0
2007-07-25 13:55:00,71.87,72.04,71.83,71.94,53300.0,26.9935,27.0574,26.9785,27.0198,53300.0
2007-07-25 14:00:00,71.93,72.03,71.88,71.88,48100.0,27.0161,27.0536,26.9973,26.9973,48100.0
2007-07-25 14:05:00,71.88,71.93,71.81,71.89,43500.0,26.9973,27.0161,26.971,27.001,43500.0
2007-07-25 14:10:00,71.89,72.1,71.82,72.08,31400.0,27.001,27.0799,26.9748,27.0724,31400.0
2007-07-25 14:15:00,72.09,72.18,72.05,72.13,30300.0,27.0762,27.11,27.0611,27.0912,30300.0
2007-07-25 14:20:00,72.15,72.29,72.12,72.29,45700.0,27.0987,27.1513,27.0874,27.1513,45700.0
2007-07-25 14:25:00,72.29,72.29,72.19,72.24,42600.0,27.1513,27.1513,27.1137,27.1325,42600.0
2007-07-25 14:30:00,72.23,72.24,72.12,72.2,25000.0,27.1287,27.1325,27.0874,27.1175,25000.0
2007-07-25 14:35:00,72.19,72.19,72.08,72.15,36600.0,27.1137,27.1137,27.0724,27.0987,36600.0
2007-07-25 14:40:00,72.15,72.22,72.11,72.2,22000.0,27.0987,27.125,27.0837,27.1175,22000.0
2007-07-25 14:45:00,72.2,72.38,72.2,72.31,25400.0,27.1175,27.1851,27.1175,27.1588,25400.0
2007-07-25 14:50:00,72.29,72.32,72.24,72.28,33500.0,27.1513,27.1626,27.1325,27.1475,33500.0
2007-07-25 14:55:00,72.26,72.34,72.25,72.26,36300.0,27.14,27.1701,27.1363,27.14,36300.0
2007-07-25 15:00:00,72.27,72.55,72.27,72.49,86300.0,27.1438,27.2489,27.1438,27.2264,86300.0
2007-07-25 15:05:00,72.47,72.54,72.43,72.52,39400.0,27.2189,27.2452,27.2039,27.2377,39400.0
2007-07-25 15:10:00,72.52,72.69,72.52,72.68,35200.0,27.2377,27.3015,27.2377,27.2978,35200.0
2007-07-25 15:15:00,72.66,72.7,72.55,72.63,56400.0,27.2903,27.3053,27.2489,27.279,56400.0
2007-07-25 15:20:00,72.61,72.69,72.6,72.62,21500.0,27.2715,27.3015,27.2677,27.2752,21500.0
2007-07-25 15:25:00,72.62,72.64,72.55,72.58,37500.0,27.2752,27.2827,27.2489,27.2602,37500.0
2007-07-25 15:30:00,72.59,72.59,72.46,72.55,61900.0,27.264,27.264,27.2151,27.2489,61900.0
2007-07-25 15:35:00,72.56,72.65,72.51,72.52,97000.0,27.2527,27.2865,27.2339,27.2377,97000.0
2007-07-25 15:40:00,72.52,72.6,72.52,72.58,61200.0,27.2377,27.2677,27.2377,27.2602,61200.0
2007-07-25 15:45:00,72.57,72.66,72.56,72.63,67800.0,27.2564,27.2903,27.2527,27.279,67800.0
2007-07-25 15:50:00,72.63,72.7,72.62,72.66,99500.0,27.279,27.3053,27.2752,27.2903,99500.0
2007-07-25 15:55:00,72.67,72.68,72.52,72.54,84500.0,27.294,27.2978,27.2377,27.2452,84500.0
2007-07-26 09:30:00,72.22,72.34,72.14,72.15,132800.0,27.125,27.1701,27.0949,27.0987,132800.0
2007-07-26 09:35:00,72.15,72.22,72.02,72.1,96500.0,27.0987,27.125,27.0499,27.0799,96500.0
2007-07-26 09:40:00,72.08,72.14,71.97,72.09,190500.0,27.0724,27.0949,27.0311,27.0762,190500.0
2007-07-26 09:45:00,72.1,72.22,72.09,72.17,55200.0,27.0799,27.125,27.0762,27.1062,55200.0
2007-07-26 09:50:00,72.17,72.29,72.17,72.24,64100.0,27.1062,27.1513,27.1062,27.1325,64100.0
2007-07-26 09:55:00,72.22,72.31,72.22,72.27,36200.0,27.125,27.1588,27.125,27.1438,36200.0
2007-07-26 10:00:00,72.27,72.27,72.1,72.15,113400.0,27.1438,27.1438,27.0799,27.0987,113400.0
2007-07-26 10:05:00,72.16,72.18,71.97,72.17,86800.0,27.1025,27.11,27.0311,27.1062,86800.0
2007-07-26 10:10:00,72.17,72.31,72.12,72.12,198800.0,27.1062,27.1588,27.0874,27.0874,198800.0
2007-07-26 10:15:00,72.12,72.13,71.97,72.0,125900.0,27.0874,27.0912,27.0311,27.0424,125900.0
2007-07-26 10:20:00,72.0,72.05,71.92,71.92,74800.0,27.0424,27.0611,27.0123,27.0123,74800.0
2007-07-26 10:25:00,71.91,71.98,71.77,71.85,60300.0,27.0086,27.0349,26.956,26.986,60300.0
2007-07-26 10:30:00,71.89,71.96,71.79,71.88,43300.0,27.001,27.0273,26.9635,26.9973,43300.0
2007-07-26 10:35:00,71.89,71.89,71.6,71.68,86700.0,27.001,27.001,26.8921,26.9222,86700.0
2007-07-26 10:40:00,71.69,71.77,71.66,71.67,34900.0,26.9259,26.956,26.9147,26.9184,34900.0
2007-07-26 10:45:00,71.67,71.77,71.64,71.74,75000.0,26.9184,26.956,26.9072,26.9447,75000.0
2007-07-26 10:50:00,71.72,71.73,71.61,71.62,54100.0,26.9372,26.941,26.8959,26.8996,54100.0
2007-07-26 10:55:00,71.61,71.74,71.61,71.68,19200.0,26.8959,26.9447,26.8959,26.9222,19200.0
2007-07-26 11:00:00,71.67,71.67,71.43,71.49,50500.0,26.9184,26.9184,26.8283,26.8508,50500.0
2007-07-26 11:05:00,71.5,71.5,71.11,71.24,141600.0,26.8546,26.8546,26.7081,26.7569,141600.0
2007-07-26 11:10:00,71.25,71.32,71.13,71.15,86700.0,26.7607,26.787,26.7156,26.7231,86700.0
2007-07-26 11:15:00,71.15,71.21,70.87,70.96,140800.0,26.7231,26.7456,26.6179,26.6518,140800.0
2007-07-26 11:20:00,70.96,71.16,70.93,71.05,64500.0,26.6518,26.7269,26.6405,26.6856,64500.0
2007-07-26 11:25:00,71.07,71.07,70.83,70.88,48200.0,26.6931,26.6931,26.6029,26.6217,48200.0
2007-07-26 11:30:00,70.88,70.9,70.57,70.68,121500.0,26.6217,26.6292,26.5053,26.5466,121500.0
2007-07-26 11:35:00,70.71,70.98,70.6,70.95,48300.0,26.5579,26.6593,26.5165,26.648,48300.0
2007-07-26 11:40:00,70.92,71.05,70.9,70.98,33200.0,26.6367,26.6856,26.6292,26.6593,33200.0
2007-07-26 11:45:00,71.0,71.03,70.87,70.87,25300.0,26.6668,26.678,26.6179,26.6179,25300.0
2007-07-26 11:50:00,70.87,70.99,70.86,70.99,47100.0,26.6179,26.663,26.6142,26.663,47100.0
2007-07-26 11:55:00,70.99,71.18,70.98,71.08,58400.0,26.663,26.7344,26.6593,26.6968,58400.0
2007-07-26 12:00:00,71.1,71.16,71.07,71.08,28200.0,26.7043,26.7269,26.6931,26.6968,28200.0
2007-07-26 12:05:00,71.07,71.11,70.96,71.04,45900.0,26.6931,26.7081,26.6518,26.6818,45900.0
2007-07-26 12:10:00,71.03,71.09,70.9,70.93,59900.0,26.678,26.7006,26.6292,26.6405,59900.0
2007-07-26 12:15:00,70.94,71.14,70.91,71.08,63500.0,26.6442,26.7194,26.633,26.6968,63500.0
2007-07-26 12:20:00,71.06,71.15,70.89,70.9,51100.0,26.6893,26.7231,26.6255,26.6292,51100.0
2007-07-26 12:25:00,70.88,71.1,70.88,71.02,39600.0,26.6217,26.7043,26.6217,26.6743,39600.0
2007-07-26 12:30:00,71.01,71.1,70.91,70.91,60800.0,26.6705,26.7043,26.633,26.633,60800.0
2007-07-26 12:35:00,70.92,70.93,70.75,70.84,73800.0,26.6367,26.6405,26.5729,26.6067,73800.0
2007-07-26 12:40:00,70.84,70.9,70.71,70.73,62600.0,26.6067,26.6292,26.5579,26.5654,62600.0
2007-07-26 12:45:00,70.75,70.8,70.67,70.72,58300.0,26.5729,26.5917,26.5428,26.5616,58300.0
2007-07-26 12:50:00,70.72,70.88,70.72,70.81,54100.0,26.5616,26.6217,26.5616,26.5954,54100.0
2007-07-26 12:55:00,70.8,71.05,70.8,70.94,63900.0,26.5917,26.6856,26.5917,26.6442,63900.0
2007-07-26 13:00:00,70.96,70.96,70.75,70.83,43000.0,26.6518,26.6518,26.5729,26.6029,43000.0
2007-07-26 13:05:00,70.84,70.94,70.75,70.88,32000.0,26.6067,26.6442,26.5729,26.6217,32000.0
2007-07-26 13:10:00,70.87,71.11,70.83,71.11,34400.0,26.6179,26.7081,26.6029,26.7081,34400.0
2007-07-26 13:15:00,71.09,71.15,70.93,70.96,47300.0,26.7006,26.7231,26.6405,26.6518,47300.0
2007-07-26 13:20:00,70.97,71.12,70.92,71.06,36800.0,26.6555,26.7118,26.6367,26.6893,36800.0
2007-07-26 13:25:00,71.04,71.04,70.8,70.86,48400.0,26.6818,26.6818,26.5917,26.6142,48400.0
2007-07-26 13:30:00,70.87,70.89,70.79,70.81,46000.0,26.6179,26.6255,26.5879,26.5954,46000.0
2007-07-26 13:35:00,70.81,70.85,70.77,70.81,40400.0,26.5954,26.6104,26.5804,26.5954,40400.0
2007-07-26 13:40:00,70.82,70.89,70.75,70.89,60100.0,26.5992,26.6255,26.5729,26.6255,60100.0
2007-07-26 13:45:00,70.88,71.02,70.74,70.74,45900.0,26.6217,26.6743,26.5691,26.5691,45900.0
2007-07-26 13:50:00,70.74,70.86,70.66,70.67,82200.0,26.5691,26.6142,26.5391,26.5428,82200.0
2007-07-26 13:55:00,70.68,70.68,70.51,70.53,72100.0,26.5466,26.5466,26.4827,26.4902,72100.0
2007-07-26 14:00:00,70.52,70.71,70.51,70.69,62400.0,26.4865,26.5579,26.4827,26.5503,62400.0
2007-07-26 14:05:00,70.68,70.68,70.42,70.47,77500.0,26.5466,26.5466,26.4489,26.4677,77500.0
2007-07-26 14:10:00,70.48,70.49,70.31,70.38,80100.0,26.4715,26.4752,26.4076,26.4339,80100.0
2007-07-26 14:15:00,70.36,70.5,70.2,70.28,84000.0,26.4264,26.479,26.3663,26.3964,84000.0
2007-07-26 14:20:00,70.29,70.36,69.79,69.83,86100.0,26.4001,26.4264,26.2123,26.2273,86100.0
2007-07-26 14:25:00,69.82,70.1,69.78,69.96,112700.0,26.2236,26.3287,26.2086,26.2762,112700.0
2007-07-26 14:30:00,69.93,70.32,69.93,70.17,57200.0,26.2649,26.4114,26.2649,26.355,57200.0
2007-07-26 14:35:00,70.18,70.27,70.08,70.14,54500.0,26.3588,26.3926,26.3212,26.3438,54500.0
2007-07-26 14:40:00,70.13,70.33,70.03,70.12,54800.0,26.34,26.4151,26.3025,26.3363,54800.0
2007-07-26 14:45:00,70.11,70.17,69.9,69.93,73700.0,26.3325,26.355,26.2536,26.2649,73700.0
2007-07-26 14:50:00,69.92,70.14,69.86,70.05,115700.0,26.2611,26.3438,26.2386,26.31,115700.0
2007-07-26 14:55:00,70.05,70.55,70.03,70.28,119600.0,26.31,26.4978,26.3025,26.3964,119600.0
2007-07-26 15:00:00,70.28,70.53,70.26,70.43,113100.0,26.3964,26.4902,26.3888,26.4527,113100.0
2007-07-26 15:05:00,70.45,70.69,70.32,70.56,132600.0,26.4602,26.5503,26.4114,26.5015,132600.0
2007-07-26 15:10:00,70.54,70.77,70.49,70.77,92500.0,26.494,26.5804,26.4752,26.5804,92500.0
2007-07-26 15:15:00,70.76,70.93,70.74,70.81,158200.0,26.5766,26.6405,26.5691,26.5954,158200.0
2007-07-26 15:20:00,70.82,70.91,70.72,70.9,110800.0,26.5992,26.633,26.5616,26.6292,110800.0
2007-07-26 15:25:00,70.93,70.99,70.64,70.66,94000.0,26.6405,26.663,26.5316,26.5391,94000.0
2007-07-26 15:30:00,70.68,70.89,70.6,70.72,72000.0,26.5466,26.6255,26.5165,26.5616,72000.0
2007-07-26 15:35:00,70.7,70.77,70.58,70.66,78400.0,26.5541,26.5804,26.509,26.5391,78400.0
2007-07-26 15:40:00,70.65,70.65,70.55,70.63,162600.0,26.5353,26.5353,26.4978,26.5278,162600.0
2007-07-26 15:45:00,70.63,71.0,70.63,71.0,94200.0,26.5278,26.6668,26.5278,26.6668,94200.0
2007-07-26 15:50:00,71.0,71.0,70.76,70.98,146400.0,26.6668,26.6668,26.5766,26.6593,146400.0
2007-07-26 15:55:00,70.96,70.96,70.82,70.92,96800.0,26.6518,26.6518,26.5992,26.6367,96800.0
2007-07-27 09:30:00,70.64,70.64,70.38,70.48,77200.0,26.5316,26.5316,26.4339,26.4715,77200.0
2007-07-27 09:35:00,70.46,70.56,70.25,70.26,88400.0,26.464,26.5015,26.3851,26.3888,88400.0
2007-07-27 09:40:00,70.26,70.9,70.09,70.29,102300.0,26.3888,26.6292,26.325,26.4001,102300.0
2007-07-27 09:45:00,70.29,70.92,70.11,70.24,111300.0,26.4001,26.6367,26.3325,26.3813,111300.0
2007-07-27 09:50:00,70.23,70.86,70.17,70.26,90700.0,26.3776,26.6142,26.355,26.3888,90700.0
2007-07-27 09:55:00,70.25,70.34,70.21,70.29,62000.0,26.3851,26.4189,26.3701,26.4001,62000.0
2007-07-27 10:00:00,70.27,70.39,70.19,70.37,123400.0,26.3926,26.4377,26.3625,26.4302,123400.0
2007-07-27 10:05:00,70.36,70.47,70.28,70.36,155700.0,26.4264,26.4677,26.3964,26.4264,155700.0
2007-07-27 10:10:00,70.33,70.54,70.33,70.48,272900.0,26.4151,26.494,26.4151,26.4715,272900.0
2007-07-27 10:15:00,70.48,70.69,70.39,70.65,149100.0,26.4715,26.5503,26.4377,26.5353,149100.0
2007-07-27 10:20:00,70.65,70.7,70.51,70.6,142900.0,26.5353,26.5541,26.4827,26.5165,142900.0
2007-07-27 10:25:00,70.61,70.64,70.39,70.42,95400.0,26.5203,26.5316,26.4377,26.4489,95400.0
2007-07-27 10:30:00,70.42,70.56,70.31,70.33,147800.0,26.4489,26.5015,26.4076,26.4151,147800.0
2007-07-27 10:35:00,70.33,70.34,70.18,70.2,68700.0,26.4151,26.4189,26.3588,26.3663,68700.0
2007-07-27 10:40:00,70.21,70.37,70.2,70.31,30900.0,26.3701,26.4302,26.3663,26.4076,30900.0
2007-07-27 10:45:00,70.34,70.37,70.13,70.13,63300.0,26.4189,26.4302,26.34,26.34,63300.0
2007-07-27 10:50:00,70.13,70.13,69.82,69.94,93400.0,26.34,26.34,26.2236,26.2687,93400.0
2007-07-27 10:55:00,69.95,70.02,69.8,69.94,119600.0,26.2724,26.2987,26.2161,26.2687,119600.0
2007-07-27 11:00:00,69.97,69.99,69.78,69.85,96500.0,26.2799,26.2874,26.2086,26.2348,96500.0
2007-07-27 11:05:00,69.85,69.95,69.8,69.81,86400.0,26.2348,26.2724,26.2161,26.2198,86400.0
2007-07-27 11:10:00,69.81,69.9,69.66,69.68,133500.0,26.2198,26.2536,26.1635,26.171,133500.0
2007-07-27 11:15:00,69.69,69.76,69.56,69.72,141000.0,26.1748,26.201,26.1259,26.186,141000.0
2007-07-27 11:20:00,69.72,69.8,69.56,69.63,146900.0,26.186,26.2161,26.1259,26.1522,146900.0
2007-07-27 11:25:00,69.64,69.69,69.54,69.64,110600.0,26.156,26.1748,26.1184,26.156,110600.0
2007-07-27 11:30:00,69.65,69.71,69.54,69.67,74600.0,26.1597,26.1823,26.1184,26.1672,74600.0
2007-07-27 11:35:00,69.66,69.66,69.43,69.54,98200.0,26.1635,26.1635,26.0771,26.1184,98200.0
2007-07-27 11:40:00,69.53,69.63,69.43,69.59,91200.0,26.1147,26.1522,26.0771,26.1372,91200.0
2007-07-27 11:45:00,69.59,69.66,69.47,69.52,38400.0,26.1372,26.1635,26.0921,26.1109,38400.0
2007-07-27 11:50:00,69.49,69.5,69.16,69.21,58800.0,26.0996,26.1034,25.9757,25.9945,58800.0
2007-07-27 11:55:00,69.19,69.25,68.95,69.02,89000.0,25.987,26.0095,25.8968,25.9231,89000.0
2007-07-27 12:00:00,68.99,69.17,68.81,68.81,215800.0,25.9118,25.9794,25.8442,25.8442,215800.0
2007-07-27 12:05:00,68.82,69.11,68.81,69.08,48100.0,25.848,25.9569,25.8442,25.9456,48100.0
2007-07-27 12:10:00,69.07,69.07,68.92,68.94,58800.0,25.9419,25.9419,25.8856,25.8931,58800.0
2007-07-27 12:15:00,68.95,69.08,68.79,69.06,43800.0,25.8968,25.9456,25.8367,25.9381,43800.0
2007-07-27 12:20:00,69.08,69.09,68.96,69.07,26000.0,25.9456,25.9494,25.9006,25.9419,26000.0
2007-07-27 12:25:00,69.03,69.28,68.99,69.25,36900.0,25.9269,26.0208,25.9118,26.0095,36900.0
2007-07-27 12:30:00,69.28,69.28,68.9,68.9,62800.0,26.0208,26.0208,25.878,25.878,62800.0
2007-07-27 12:35:00,68.9,68.98,68.79,68.91,48300.0,25.878,25.9081,25.8367,25.8818,48300.0
2007-07-27 12:40:00,68.92,69.44,68.92,69.38,38100.0,25.8856,26.0809,25.8856,26.0583,38100.0
2007-07-27 12:45:00,69.38,69.44,69.31,69.4,42300.0,26.0583,26.0809,26.032,26.0658,42300.0
2007-07-27 12:50:00,69.38,69.39,69.24,69.24,40400.0,26.0583,26.0621,26.0057,26.0057,40400.0
2007-07-27 12:55:00,69.24,69.31,69.11,69.23,37100.0,26.0057,26.032,25.9569,26.002,37100.0
2007-07-27 13:00:00,69.23,69.33,69.13,69.33,27100.0,26.002,26.0395,25.9644,26.0395,27100.0
2007-07-27 13:05:00,69.35,69.57,69.3,69.49,50900.0,26.0471,26.1297,26.0283,26.0996,50900.0
2007-07-27 13:10:00,69.47,69.48,69.29,69.39,21800.0,26.0921,26.0959,26.0245,26.0621,21800.0
2007-07-27 13:15:00,69.39,69.8,69.39,69.8,50200.0,26.0621,26.2161,26.0621,26.2161,50200.0
2007-07-27 13:20:00,69.8,69.8,69.66,69.74,71400.0,26.2161,26.2161,26.1635,26.1935,71400.0
2007-07-27 13:25:00,69.72,69.74,69.54,69.59,60000.0,26.186,26.1935,26.1184,26.1372,60000.0
2007-07-27 13:30:00,69.59,69.62,69.5,69.54,28000.0,26.1372,26.1485,26.1034,26.1184,28000.0
2007-07-27 13:35:00,69.54,69.78,69.53,69.68,31800.0,26.1184,26.2086,26.1147,26.171,31800.0
2007-07-27 13:40:00,69.71,69.93,69.69,69.86,50200.0,26.1823,26.2649,26.1748,26.2386,50200.0
2007-07-27 13:45:00,69.9,70.06,69.82,70.01,61900.0,26.2536,26.3137,26.2236,26.2949,61900.0
2007-07-27 13:50:00,69.97,70.18,69.96,70.14,38600.0,26.2799,26.3588,26.2762,26.3438,38600.0
2007-07-27 13:55:00,70.12,70.2,70.06,70.18,51900.0,26.3363,26.3663,26.3137,26.3588,51900.0
2007-07-27 14:00:00,70.16,70.17,70.03,70.13,57900.0,26.3513,26.355,26.3025,26.34,57900.0
2007-07-27 14:05:00,70.14,70.18,70.11,70.16,42600.0,26.3438,26.3588,26.3325,26.3513,42600.0
2007-07-27 14:10:00,70.16,70.2,69.98,70.02,94900.0,26.3513,26.3663,26.2837,26.2987,94900.0
2007-07-27 14:15:00,70.02,70.11,69.91,70.01,94800.0,26.2987,26.3325,26.2574,26.2949,94800.0
2007-07-27 14:20:00,70.0,70.0,69.8,69.87,43300.0,26.2912,26.2912,26.2161,26.2424,43300.0
2007-07-27 14:25:00,69.83,69.83,69.56,69.66,33200.0,26.2273,26.2273,26.1259,26.1635,33200.0
2007-07-27 14:30:00,69.63,69.9,69.6,69.81,63900.0,26.1522,26.2536,26.141,26.2198,63900.0
2007-07-27 14:35:00,69.82,70.05,69.81,70.03,47600.0,26.2236,26.31,26.2198,26.3025,47600.0
2007-07-27 14:40:00,70.02,70.14,69.98,70.0,48200.0,26.2987,26.3438,26.2837,26.2912,48200.0
2007-07-27 14:45:00,70.01,70.15,69.95,69.98,38000.0,26.2949,26.3475,26.2724,26.2837,38000.0
2007-07-27 14:50:00,69.98,70.2,69.89,70.2,41200.0,26.2837,26.3663,26.2499,26.3663,41200.0
2007-07-27 14:55:00,70.22,70.22,70.03,70.09,52600.0,26.3738,26.3738,26.3025,26.325,52600.0
2007-07-27 15:00:00,70.09,70.11,69.92,70.01,67200.0,26.325,26.3325,26.2611,26.2949,67200.0
2007-07-27 15:05:00,70.03,70.17,69.95,70.09,43200.0,26.3025,26.355,26.2724,26.325,43200.0
2007-07-27 15:10:00,70.13,70.18,70.0,70.18,34800.0,26.34,26.3588,26.2912,26.3588,34800.0
2007-07-27 15:15:00,70.16,70.18,69.96,70.03,69500.0,26.3513,26.3588,26.2762,26.3025,69500.0
2007-07-27 15:20:00,70.03,70.08,69.9,70.05,53000.0,26.3025,26.3212,26.2536,26.31,53000.0
2007-07-27 15:25:00,70.05,70.1,69.98,70.03,46400.0,26.31,26.3287,26.2837,26.3025,46400.0
2007-07-27 15:30:00,70.0,70.06,69.91,69.96,59700.0,26.2912,26.3137,26.2574,26.2762,59700.0
2007-07-27 15:35:00,69.96,69.98,69.73,69.78,59500.0,26.2762,26.2837,26.1898,26.2086,59500.0
2007-07-27 15:40:00,69.78,69.82,69.66,69.66,104100.0,26.2086,26.2236,26.1635,26.1635,104100.0
2007-07-27 15:45:00,69.67,69.67,69.5,69.5,120700.0,26.1672,26.1672,26.1034,26.1034,120700.0
2007-07-27 15:50:00,69.52,69.63,69.46,69.52,124900.0,26.1109,26.1522,26.0884,26.1109,124900.0
2007-07-27 15:55:00,69.54,69.58,69.39,69.48,134800.0,26.1184,26.1334,26.0621,26.0959,134800.0
2007-07-30 09:30:00,69.55,69.84,69.55,69.84,72700.0,26.1222,26.2311,26.1222,26.2311,72700.0
2007-07-30 09:35:00,69.78,69.82,69.55,69.57,87200.0,26.2086,26.2236,26.1222,26.1297,87200.0
2007-07-30 09:40:00,69.58,69.63,69.42,69.6,69100.0,26.1334,26.1522,26.0733,26.141,69100.0
2007-07-30 09:45:00,69.6,69.69,69.56,69.66,87100.0,26.141,26.1748,26.1259,26.1635,87100.0
2007-07-30 09:50:00,69.68,69.68,69.49,69.49,74300.0,26.171,26.171,26.0996,26.0996,74300.0
2007-07-30 09:55:00,69.48,69.76,69.45,69.68,72100.0,26.0959,26.201,26.0846,26.171,72100.0
2007-07-30 10:00:00,69.67,69.77,69.63,69.65,76600.0,26.1672,26.2048,26.1522,26.1597,76600.0
2007-07-30 10:05:00,69.68,69.77,69.55,69.77,86600.0,26.171,26.2048,26.1222,26.2048,86600.0
2007-07-30 10:10:00,69.77,69.83,69.59,69.59,78100.0,26.2048,26.2273,26.1372,26.1372,78100.0
2007-07-30 10:15:00,69.59,69.68,69.48,69.62,78900.0,26.1372,26.171,26.0959,26.1485,78900.0
2007-07-30 10:20:00,69.62,69.74,69.6,69.68,50100.0,26.1485,26.1935,26.141,26.171,50100.0
2007-07-30 10:25:00,69.69,69.7,69.61,69.68,42800.0,26.1748,26.1785,26.1447,26.171,42800.0
2007-07-30 10:30:00,69.68,69.73,69.5,69.55,99900.0,26.171,26.1898,26.1034,26.1222,99900.0
2007-07-30 10:35:00,69.58,69.59,69.45,69.52,45800.0,26.1334,26.1372,26.0846,26.1109,45800.0
2007-07-30 10:40:00,69.52,69.53,69.4,69.46,64800.0,26.1109,26.1147,26.0658,26.0884,64800.0
2007-07-30 10:45:00,69.45,69.55,69.36,69.51,77200.0,26.0846,26.1222,26.0508,26.1071,77200.0
2007-07-30 10:50:00,69.5,69.56,69.41,69.55,31200.0,26.1034,26.1259,26.0696,26.1222,31200.0
2007-07-30 10:55:00,69.55,69.56,69.44,69.45,49500.0,26.1222,26.1259,26.0809,26.0846,49500.0
2007-07-30 11:00:00,69.45,69.6,69.44,69.5,31200.0,26.0846,26.141,26.0809,26.1034,31200.0
2007-07-30 11:05:00,69.51,69.51,69.22,69.27,72300.0,26.1071,26.1071,25.9982,26.017,72300.0
2007-07-30 11:10:00,69.27,69.27,69.09,69.21,43100.0,26.017,26.017,25.9494,25.9945,43100.0
2007-07-30 11:15:00,69.22,69.39,69.19,69.35,40300.0,25.9982,26.0621,25.987,26.0471,40300.0
2007-07-30 11:20:00,69.35,69.44,69.28,69.32,51900.0,26.0471,26.0809,26.0208,26.0358,51900.0
2007-07-30 11:25:00,69.3,69.33,69.19,69.26,43600.0,26.0283,26.0395,25.987,26.0133,43600.0
2007-07-30 11:30:00,69.24,69.28,69.15,69.19,47100.0,26.0057,26.0208,25.9719,25.987,47100.0
2007-07-30 11:35:00,69.2,69.23,69.09,69.1,28100.0,25.9907,26.002,25.9494,25.9532,28100.0
2007-07-30 11:40:00,69.08,69.14,69.0,69.09,25700.0,25.9456,25.9682,25.9156,25.9494,25700.0
2007-07-30 11:45:00,69.08,69.28,69.01,69.17,32000.0,25.9456,26.0208,25.9194,25.9794,32000.0
2007-07-30 11:50:00,69.17,69.28,69.12,69.26,19500.0,25.9794,26.0208,25.9607,26.0133,19500.0
2007-07-30 11:55:00,69.26,69.27,69.14,69.2,27400.0,26.0133,26.017,25.9682,25.9907,27400.0
2007-07-30 12:00:00,69.21,69.24,69.06,69.08,16500.0,25.9945,26.0057,25.9381,25.9456,16500.0
2007-07-30 12:05:00,69.08,69.27,69.08,69.24,19400.0,25.9456,26.017,25.9456,26.0057,19400.0
2007-07-30 12:10:00,69.24,69.26,69.14,69.16,17400.0,26.0057,26.0133,25.9682,25.9757,17400.0
2007-07-30 12:15:00,69.15,69.3,69.15,69.22,16400.0,25.9719,26.0283,25.9719,25.9982,16400.0
2007-07-30 12:20:00,69.22,69.25,69.17,69.24,12600.0,25.9982,26.0095,25.9794,26.0057,12600.0
2007-07-30 12:25:00,69.25,69.29,69.21,69.22,13500.0,26.0095,26.0245,25.9945,25.9982,13500.0
2007-07-30 12:30:00,69.21,69.31,69.21,69.25,25500.0,25.9945,26.032,25.9945,26.0095,25500.0
2007-07-30 12:35:00,69.26,69.32,69.16,69.32,29600.0,26.0133,26.0358,25.9757,26.0358,29600.0
2007-07-30 12:40:00,69.33,69.36,69.14,69.16,35400.0,26.0395,26.0508,25.9682,25.9757,35400.0
2007-07-30 12:45:00,69.15,69.36,69.14,69.36,28200.0,25.9719,26.0508,25.9682,26.0508,28200.0
2007-07-30 12:50:00,69.36,69.49,69.35,69.47,34700.0,26.0508,26.0996,26.0471,26.0921,34700.0
2007-07-30 12:55:00,69.48,69.56,69.36,69.4,35000.0,26.0959,26.1259,26.0508,26.0658,35000.0
2007-07-30 13:00:00,69.4,69.46,69.37,69.45,36900.0,26.0658,26.0884,26.0546,26.0846,36900.0
2007-07-30 13:05:00,69.46,69.51,69.4,69.46,26400.0,26.0884,26.1071,26.0658,26.0884,26400.0
2007-07-30 13:10:00,69.45,69.57,69.42,69.48,89600.0,26.0846,26.1297,26.0733,26.0959,89600.0
2007-07-30 13:15:00,69.47,69.64,69.47,69.59,38500.0,26.0921,26.156,26.0921,26.1372,38500.0
2007-07-30 13:20:00,69.6,69.8,69.6,69.78,37200.0,26.141,26.2161,26.141,26.2086,37200.0
2007-07-30 13:25:00,69.77,69.78,69.64,69.66,24900.0,26.2048,26.2086,26.156,26.1635,24900.0
2007-07-30 13:30:00,69.64,69.64,69.42,69.46,27400.0,26.156,26.156,26.0733,26.0884,27400.0
2007-07-30 13:35:00,69.45,69.58,69.45,69.51,19000.0,26.0846,26.1334,26.0846,26.1071,19000.0
2007-07-30 13:40:00,69.53,69.7,69.52,69.7,26300.0,26.1147,26.1785,26.1109,26.1785,26300.0
2007-07-30 13:45:00,69.71,69.75,69.61,69.75,24700.0,26.1823,26.1973,26.1447,26.1973,24700.0
2007-07-30 13:50:00,69.76,69.82,69.71,69.76,50200.0,26.201,26.2236,26.1823,26.201,50200.0
2007-07-30 13:55:00,69.75,69.85,69.69,69.74,30800.0,26.1973,26.2348,26.1748,26.1935,30800.0
2007-07-30 14:00:00,69.74,69.8,69.65,69.78,40300.0,26.1935,26.2161,26.1597,26.2086,40300.0
2007-07-30 14:05:00,69.76,69.79,69.66,69.76,42000.0,26.201,26.2123,26.1635,26.201,42000.0
2007-07-30 14:10:00,69.77,69.8,69.73,69.78,22600.0,26.2048,26.2161,26.1898,26.2086,22600.0
2007-07-30 14:15:00,69.79,69.83,69.71,69.73,25700.0,26.2123,26.2273,26.1823,26.1898,25700.0
2007-07-30 14:20:00,69.74,69.85,69.74,69.79,48100.0,26.1935,26.2348,26.1935,26.2123,48100.0
2007-07-30 14:25:00,69.8,69.82,69.71,69.73,26000.0,26.2161,26.2236,26.1823,26.1898,26000.0
2007-07-30 14:30:00,69.73,69.73,69.63,69.71,21000.0,26.1898,26.1898,26.1522,26.1823,21000.0
2007-07-30 14:35:00,69.72,69.76,69.69,69.76,10800.0,26.186,26.201,26.1748,26.201,10800.0
2007-07-30 14:40:00,69.77,69.9,69.77,69.81,34900.0,26.2048,26.2536,26.2048,26.2198,34900.0
2007-07-30 14:45:00,69.8,69.8,69.69,69.77,44600.0,26.2161,26.2161,26.1748,26.2048,44600.0
2007-07-30 14:50:00,69.77,69.77,69.67,69.76,46700.0,26.2048,26.2048,26.1672,26.201,46700.0
2007-07-30 14:55:00,69.76,69.8,69.69,69.8,19300.0,26.201,26.2161,26.1748,26.2161,19300.0
2007-07-30 15:00:00,69.78,69.89,69.7,69.88,70300.0,26.2086,26.2499,26.1785,26.2461,70300.0
2007-07-30 15:05:00,69.9,70.0,69.89,69.94,113300.0,26.2536,26.2912,26.2499,26.2687,113300.0
2007-07-30 15:10:00,69.96,69.99,69.91,69.93,58300.0,26.2762,26.2874,26.2574,26.2649,58300.0
2007-07-30 15:15:00,69.93,69.97,69.9,69.96,35200.0,26.2649,26.2799,26.2536,26.2762,35200.0
2007-07-30 15:20:00,69.97,70.02,69.96,70.02,41300.0,26.2799,26.2987,26.2762,26.2987,41300.0
2007-07-30 15:25:00,70.04,70.05,69.95,69.95,40000.0,26.3062,26.31,26.2724,26.2724,40000.0
2007-07-30 15:30:00,69.95,69.99,69.92,69.95,25400.0,26.2724,26.2874,26.2611,26.2724,25400.0
2007-07-30 15:35:00,69.96,70.02,69.93,70.02,22600.0,26.2762,26.2987,26.2649,26.2987,22600.0
2007-07-30 15:40:00,70.01,70.07,69.92,69.98,71100.0,26.2949,26.3175,26.2611,26.2837,71100.0
2007-07-30 15:45:00,69.99,69.99,69.87,69.93,48100.0,26.2874,26.2874,26.2424,26.2649,48100.0
2007-07-30 15:50:00,69.93,69.94,69.73,69.78,105500.0,26.2649,26.2687,26.1898,26.2086,105500.0
2007-07-30 15:55:00,69.78,69.96,69.77,69.96,152700.0,26.2086,26.2762,26.2048,26.2762,152700.0
2007-07-31 09:30:00,70.02,70.15,70.01,70.03,98600.0,26.2987,26.3475,26.2949,26.3025,98600.0
2007-07-31 09:35:00,70.04,70.1,69.9,69.91,39000.0,26.3062,26.3287,26.2536,26.2574,39000.0
2007-07-31 09:40:00,69.95,70.15,69.93,69.93,50800.0,26.2724,26.3475,26.2649,26.2649,50800.0
2007-07-31 09:45:00,69.94,70.02,69.88,69.98,69400.0,26.2687,26.2987,26.2461,26.2837,69400.0
2007-07-31 09:50:00,69.98,70.1,69.93,70.04,55900.0,26.2837,26.3287,26.2649,26.3062,55900.0
2007-07-31 09:55:00,70.05,70.14,70.05,70.12,21800.0,26.31,26.3438,26.31,26.3363,21800.0
2007-07-31 10:00:00,70.12,70.25,70.12,70.18,56800.0,26.3363,26.3851,26.3363,26.3588,56800.0
2007-07-31 10:05:00,70.18,70.28,70.14,70.25,24600.0,26.3588,26.3964,26.3438,26.3851,24600.0
2007-07-31 10:10:00,70.24,70.29,70.08,70.08,46100.0,26.3813,26.4001,26.3212,26.3212,46100.0
2007-07-31 10:15:00,70.08,70.09,69.93,70.04,96000.0,26.3212,26.325,26.2649,26.3062,96000.0
2007-07-31 10:20:00,70.03,70.04,69.93,70.01,38700.0,26.3025,26.3062,26.2649,26.2949,38700.0
2007-07-31 10:25:00,70.02,70.04,69.85,69.85,37100.0,26.2987,26.3062,26.2348,26.2348,37100.0
2007-07-31 10:30:00,69.86,70.03,69.86,70.01,25500.0,26.2386,26.3025,26.2386,26.2949,25500.0
2007-07-31 10:35:00,70.0,70.09,69.96,69.99,31900.0,26.2912,26.325,26.2762,26.2874,31900.0
2007-07-31 10:40:00,70.0,70.0,69.86,69.88,24600.0,26.2912,26.2912,26.2386,26.2461,24600.0
2007-07-31 10:45:00,69.87,69.88,69.77,69.85,45600.0,26.2424,26.2461,26.2048,26.2348,45600.0
2007-07-31 10:50:00,69.84,69.92,69.8,69.84,51700.0,26.2311,26.2611,26.2161,26.2311,51700.0
2007-07-31 10:55:00,69.82,70.02,69.82,69.98,42400.0,26.2236,26.2987,26.2236,26.2837,42400.0
2007-07-31 11:00:00,69.98,70.0,69.88,69.99,53600.0,26.2837,26.2912,26.2461,26.2874,53600.0
2007-07-31 11:05:00,69.99,70.09,69.98,70.09,37500.0,26.2874,26.325,26.2837,26.325,37500.0
2007-07-31 11:10:00,70.1,70.13,70.04,70.06,51000.0,26.3287,26.34,26.3062,26.3137,51000.0
2007-07-31 11:15:00,70.08,70.22,70.02,70.19,73700.0,26.3212,26.3738,26.2987,26.3625,73700.0
2007-07-31 11:20:00,70.21,70.22,70.05,70.07,49100.0,26.3701,26.3738,26.31,26.3175,49100.0
2007-07-31 11:25:00,70.08,70.27,70.07,70.2,93600.0,26.3212,26.3926,26.3175,26.3663,93600.0
2007-07-31 11:30:00,70.21,70.34,70.16,70.33,44300.0,26.3701,26.4189,26.3513,26.4151,44300.0
2007-07-31 11:35:00,70.34,70.38,70.27,70.32,28800.0,26.4189,26.4339,26.3926,26.4114,28800.0
2007-07-31 11:40:00,70.32,70.37,70.3,70.35,20100.0,26.4114,26.4302,26.4039,26.4226,20100.0
2007-07-31 11:45:00,70.34,70.48,70.32,70.43,32200.0,26.4189,26.4715,26.4114,26.4527,32200.0
2007-07-31 11:50:00,70.46,70.5,70.44,70.49,42200.0,26.464,26.479,26.4564,26.4752,42200.0
2007-07-31 11:55:00,70.48,70.5,70.43,70.45,41000.0,26.4715,26.479,26.4527,26.4602,41000.0
2007-07-31 12:00:00,70.45,70.5,70.4,70.4,34100.0,26.4602,26.479,26.4414,26.4414,34100.0
2007-07-31 12:05:00,70.4,70.48,70.38,70.46,15700.0,26.4414,26.4715,26.4339,26.464,15700.0
2007-07-31 12:10:00,70.46,70.49,70.42,70.46,37300.0,26.464,26.4752,26.4489,26.464,37300.0
2007-07-31 12:15:00,70.46,70.55,70.43,70.43,28400.0,26.464,26.4978,26.4527,26.4527,28400.0
2007-07-31 12:20:00,70.43,70.54,70.4,70.48,68100.0,26.4527,26.494,26.4414,26.4715,68100.0
2007-07-31 12:25:00,70.5,70.56,70.44,70.48,30000.0,26.479,26.5015,26.4564,26.4715,30000.0
2007-07-31 12:30:00,70.51,70.58,70.4,70.44,24900.0,26.4827,26.509,26.4414,26.4564,24900.0
2007-07-31 12:35:00,70.45,70.53,70.42,70.46,16200.0,26.4602,26.4902,26.4489,26.464,16200.0
2007-07-31 12:40:00,70.49,70.6,70.46,70.5,26200.0,26.4752,26.5165,26.464,26.479,26200.0
2007-07-31 12:45:00,70.49,70.59,70.49,70.58,31500.0,26.4752,26.5128,26.4752,26.509,31500.0
2007-07-31 12:50:00,70.56,70.62,70.5,70.53,22500.0,26.5015,26.5241,26.479,26.4902,22500.0
2007-07-31 12:55:00,70.53,70.59,70.48,70.59,25100.0,26.4902,26.5128,26.4715,26.5128,25100.0
2007-07-31 13:00:00,70.59,70.6,70.51,70.51,19200.0,26.5128,26.5165,26.4827,26.4827,19200.0
2007-07-31 13:05:00,70.53,70.58,70.45,70.52,40100.0,26.4902,26.509,26.4602,26.4865,40100.0
2007-07-31 13:10:00,70.53,70.69,70.48,70.64,37600.0,26.4902,26.5503,26.4715,26.5316,37600.0
2007-07-31 13:15:00,70.65,70.68,70.53,70.59,38600.0,26.5353,26.5466,26.4902,26.5128,38600.0
2007-07-31 13:20:00,70.61,70.67,70.54,70.56,35900.0,26.5203,26.5428,26.494,26.5015,35900.0
2007-07-31 13:25:00,70.55,70.57,70.48,70.48,20600.0,26.4978,26.5053,26.4715,26.4715,20600.0
2007-07-31 13:30:00,70.48,70.52,70.41,70.45,47400.0,26.4715,26.4865,26.4452,26.4602,47400.0
2007-07-31 13:35:00,70.45,70.55,70.41,70.45,33700.0,26.4602,26.4978,26.4452,26.4602,33700.0
2007-07-31 13:40:00,70.45,70.47,70.27,70.28,47700.0,26.4602,26.4677,26.3926,26.3964,47700.0
2007-07-31 13:45:00,70.28,70.32,70.23,70.29,61000.0,26.3964,26.4114,26.3776,26.4001,61000.0
2007-07-31 13:50:00,70.29,70.3,70.16,70.22,108700.0,26.4001,26.4039,26.3513,26.3738,108700.0
2007-07-31 13:55:00,70.22,70.34,70.22,70.34,43900.0,26.3738,26.4189,26.3738,26.4189,43900.0
2007-07-31 14:00:00,70.33,70.47,70.33,70.43,67300.0,26.4151,26.4677,26.4151,26.4527,67300.0
2007-07-31 14:05:00,70.45,70.47,70.35,70.36,50300.0,26.4602,26.4677,26.4226,26.4264,50300.0
2007-07-31 14:10:00,70.35,70.41,70.29,70.37,36600.0,26.4226,26.4452,26.4001,26.4302,36600.0
2007-07-31 14:15:00,70.38,70.51,70.38,70.43,26900.0,26.4339,26.4827,26.4339,26.4527,26900.0
2007-07-31 14:20:00,70.45,70.46,70.22,70.27,100100.0,26.4602,26.464,26.3738,26.3926,100100.0
2007-07-31 14:25:00,70.28,70.35,70.17,70.17,88300.0,26.3964,26.4226,26.355,26.355,88300.0
2007-07-31 14:30:00,70.16,70.18,70.05,70.13,128300.0,26.3513,26.3588,26.31,26.34,128300.0
2007-07-31 14:35:00,70.12,70.12,69.8,69.88,117600.0,26.3363,26.3363,26.2161,26.2461,117600.0
2007-07-31 14:40:00,69.86,69.98,69.85,69.97,28300.0,26.2386,26.2837,26.2348,26.2799,28300.0
2007-07-31 14:45:00,69.94,69.99,69.77,69.93,70500.0,26.2687,26.2874,26.2048,26.2649,70500.0
2007-07-31 14:50:00,69.92,69.93,69.8,69.93,65100.0,26.2611,26.2649,26.2161,26.2649,65100.0
2007-07-31 14:55:00,69.93,70.01,69.84,69.92,41200.0,26.2649,26.2949,26.2311,26.2611,41200.0
2007-07-31 15:00:00,69.91,70.08,69.91,69.95,37000.0,26.2574,26.3212,26.2574,26.2724,37000.0
2007-07-31 15:05:00,69.97,70.0,69.86,69.95,49700.0,26.2799,26.2912,26.2386,26.2724,49700.0
2007-07-31 15:10:00,69.96,70.02,69.88,69.91,43500.0,26.2762,26.2987,26.2461,26.2574,43500.0
2007-07-31 15:15:00,69.92,69.96,69.83,69.96,24000.0,26.2611,26.2762,26.2273,26.2762,24000.0
2007-07-31 15:20:00,69.97,70.0,69.86,69.93,48300.0,26.2799,26.2912,26.2386,26.2649,48300.0
2007-07-31 15:25:00,69.91,69.92,69.8,69.8,34500.0,26.2574,26.2611,26.2161,26.2161,34500.0
2007-07-31 15:30:00,69.79,69.88,69.75,69.75,51600.0,26.2123,26.2461,26.1973,26.1973,51600.0
2007-07-31 15:35:00,69.76,69.86,69.71,69.71,73300.0,26.201,26.2386,26.1823,26.1823,73300.0
2007-07-31 15:40:00,69.7,69.73,69.53,69.59,90400.0,26.1785,26.1898,26.1147,26.1372,90400.0
2007-07-31 15:45:00,69.6,69.61,69.3,69.54,168600.0,26.141,26.1447,26.0283,26.1184,168600.0
2007-07-31 15:50:00,69.54,69.62,69.45,69.55,130900.0,26.1184,26.1485,26.0846,26.1222,130900.0
2007-07-31 15:55:00,69.55,69.56,69.41,69.45,119500.0,26.1222,26.1259,26.0696,26.0846,119500.0
2007-08-01 09:30:00,69.89,70.2,69.87,70.14,127000.0,26.2499,26.3663,26.2424,26.3438,127000.0
2007-08-01 09:35:00,70.14,70.27,70.07,70.13,74800.0,26.3438,26.3926,26.3175,26.34,74800.0
2007-08-01 09:40:00,70.13,70.17,69.86,69.88,63100.0,26.34,26.355,26.2386,26.2461,63100.0
2007-08-01 09:45:00,69.89,69.93,69.68,69.77,113900.0,26.2499,26.2649,26.171,26.2048,113900.0
2007-08-01 09:50:00,69.78,69.97,69.76,69.97,119400.0,26.2086,26.2799,26.201,26.2799,119400.0
2007-08-01 09:55:00,69.97,69.98,69.74,69.82,172100.0,26.2799,26.2837,26.1935,26.2236,172100.0
2007-08-01 10:00:00,69.83,70.15,69.81,70.02,146500.0,26.2273,26.3475,26.2198,26.2987,146500.0
2007-08-01 10:05:00,70.02,70.11,69.89,70.05,148600.0,26.2987,26.3325,26.2499,26.31,148600.0
2007-08-01 10:10:00,70.05,70.33,70.05,70.23,76900.0,26.31,26.4151,26.31,26.3776,76900.0
2007-08-01 10:15:00,70.23,70.32,70.1,70.25,135000.0,26.3776,26.4114,26.3287,26.3851,135000.0
2007-08-01 10:20:00,70.25,70.3,70.1,70.12,119100.0,26.3851,26.4039,26.3287,26.3363,119100.0
2007-08-01 10:25:00,70.14,70.25,70.06,70.25,176000.0,26.3438,26.3851,26.3137,26.3851,176000.0
2007-08-01 10:30:00,70.25,70.31,70.15,70.19,128200.0,26.3851,26.4076,26.3475,26.3625,128200.0
2007-08-01 10:35:00,70.19,70.26,70.0,70.05,54300.0,26.3625,26.3888,26.2912,26.31,54300.0
2007-08-01 10:40:00,70.07,70.16,69.89,69.95,73200.0,26.3175,26.3513,26.2499,26.2724,73200.0
2007-08-01 10:45:00,69.94,69.96,69.84,69.95,59400.0,26.2687,26.2762,26.2311,26.2724,59400.0
2007-08-01 10:50:00,69.96,70.12,69.95,70.12,59700.0,26.2762,26.3363,26.2724,26.3363,59700.0
2007-08-01 10:55:00,70.13,70.21,69.93,69.97,88900.0,26.34,26.3701,26.2649,26.2799,88900.0
2007-08-01 11:00:00,69.95,69.95,69.78,69.82,90000.0,26.2724,26.2724,26.2086,26.2236,90000.0
2007-08-01 11:05:00,69.82,70.0,69.82,69.92,80400.0,26.2236,26.2912,26.2236,26.2611,80400.0
2007-08-01 11:10:00,69.92,70.09,69.91,70.05,93600.0,26.2611,26.325,26.2574,26.31,93600.0
2007-08-01 11:15:00,70.04,70.21,69.98,70.18,31100.0,26.3062,26.3701,26.2837,26.3588,31100.0
2007-08-01 11:20:00,70.18,70.23,70.02,70.04,30600.0,26.3588,26.3776,26.2987,26.3062,30600.0
2007-08-01 11:25:00,70.04,70.08,69.9,69.9,39900.0,26.3062,26.3212,26.2536,26.2536,39900.0
2007-08-01 11:30:00,69.88,70.05,69.85,70.02,45100.0,26.2461,26.31,26.2348,26.2987,45100.0
2007-08-01 11:35:00,70.01,70.12,69.9,70.03,36800.0,26.2949,26.3363,26.2536,26.3025,36800.0
2007-08-01 11:40:00,70.03,70.03,69.84,69.9,13100.0,26.3025,26.3025,26.2311,26.2536,13100.0
2007-08-01 11:45:00,69.89,69.96,69.8,69.82,51100.0,26.2499,26.2762,26.2161,26.2236,51100.0
2007-08-01 11:50:00,69.83,69.87,69.75,69.81,25000.0,26.2273,26.2424,26.1973,26.2198,25000.0
2007-08-01 11:55:00,69.81,69.97,69.78,69.84,45600.0,26.2198,26.2799,26.2086,26.2311,45600.0
2007-08-01 12:00:00,69.85,69.89,69.72,69.72,31600.0,26.2348,26.2499,26.186,26.186,31600.0
2007-08-01 12:05:00,69.71,69.93,69.67,69.89,35200.0,26.1823,26.2649,26.1672,26.2499,35200.0
2007-08-01 12:10:00,69.93,70.01,69.82,69.86,46300.0,26.2649,26.2949,26.2236,26.2386,46300.0
2007-08-01 12:15:00,69.9,70.02,69.85,69.93,46700.0,26.2536,26.2987,26.2348,26.2649,46700.0
2007-08-01 12:20:00,69.95,70.01,69.83,69.83,34000.0,26.2724,26.2949,26.2273,26.2273,34000.0
2007-08-01 12:25:00,69.81,69.87,69.69,69.72,69200.0,26.2198,26.2424,26.1748,26.186,69200.0
2007-08-01 12:30:00,69.74,69.75,69.62,69.71,32700.0,26.1935,26.1973,26.1485,26.1823,32700.0
2007-08-01 12:35:00,69.67,69.74,69.58,69.58,44000.0,26.1672,26.1935,26.1334,26.1334,44000.0
2007-08-01 12:40:00,69.61,69.62,69.45,69.45,64200.0,26.1447,26.1485,26.0846,26.0846,64200.0
2007-08-01 12:45:00,69.44,69.59,69.43,69.51,29200.0,26.0809,26.1372,26.0771,26.1071,29200.0
2007-08-01 12:50:00,69.51,69.53,69.27,69.41,132400.0,26.1071,26.1147,26.017,26.0696,132400.0
2007-08-01 12:55:00,69.43,69.54,69.41,69.51,37300.0,26.0771,26.1184,26.0696,26.1071,37300.0
2007-08-01 13:00:00,69.51,69.53,69.38,69.42,65500.0,26.1071,26.1147,26.0583,26.0733,65500.0
2007-08-01 13:05:00,69.42,69.42,69.11,69.2,118400.0,26.0733,26.0733,25.9569,25.9907,118400.0
2007-08-01 13:10:00,69.23,69.33,69.2,69.22,46200.0,26.002,26.0395,25.9907,25.9982,46200.0
2007-08-01 13:15:00,69.2,69.29,69.11,69.19,108100.0,25.9907,26.0245,25.9569,25.987,108100.0
2007-08-01 13:20:00,69.19,69.24,69.01,69.03,84700.0,25.987,26.0057,25.9194,25.9269,84700.0
2007-08-01 13:25:00,69.04,69.07,68.86,68.99,111900.0,25.9306,25.9419,25.863,25.9118,111900.0
2007-08-01 13:30:00,69.01,69.34,69.01,69.3,98200.0,25.9194,26.0433,25.9194,26.0283,98200.0
2007-08-01 13:35:00,69.33,69.33,69.12,69.17,22000.0,26.0395,26.0395,25.9607,25.9794,22000.0
2007-08-01 13:40:00,69.16,69.35,69.13,69.17,62700.0,25.9757,26.0471,25.9644,25.9794,62700.0
2007-08-01 13:45:00,69.17,69.2,69.01,69.04,27300.0,25.9794,25.9907,25.9194,25.9306,27300.0
2007-08-01 13:50:00,69.01,69.22,69.0,69.18,21300.0,25.9194,25.9982,25.9156,25.9832,21300.0
2007-08-01 13:55:00,69.2,69.27,69.03,69.05,51400.0,25.9907,26.017,25.9269,25.9344,51400.0
2007-08-01 14:00:00,69.01,69.06,68.9,69.01,87800.0,25.9194,25.9381,25.878,25.9194,87800.0
2007-08-01 14:05:00,69.01,69.12,68.93,68.96,67300.0,25.9194,25.9607,25.8893,25.9006,67300.0
2007-08-01 14:10:00,68.98,69.03,68.79,68.92,101700.0,25.9081,25.9269,25.8367,25.8856,101700.0
2007-08-01 14:15:00,68.91,68.91,68.71,68.78,70500.0,25.8818,25.8818,25.8067,25.833,70500.0
2007-08-01 14:20:00,68.78,68.95,68.76,68.82,77600.0,25.833,25.8968,25.8255,25.848,77600.0
2007-08-01 14:25:00,68.79,68.89,68.53,68.67,98700.0,25.8367,25.8743,25.7391,25.7917,98700.0
2007-08-01 14:30:00,68.65,68.92,68.65,68.83,60600.0,25.7841,25.8856,25.7841,25.8517,60600.0
2007-08-01 14:35:00,68.81,68.9,68.7,68.8,48600.0,25.8442,25.878,25.8029,25.8405,48600.0
2007-08-01 14:40:00,68.78,68.89,68.69,68.73,52300.0,25.833,25.8743,25.7992,25.8142,52300.0
2007-08-01 14:45:00,68.71,68.92,68.66,68.86,42100.0,25.8067,25.8856,25.7879,25.863,42100.0
2007-08-01 14:50:00,68.86,68.97,68.8,68.88,53500.0,25.863,25.9043,25.8405,25.8705,53500.0
2007-08-01 14:55:00,68.89,68.9,68.6,68.74,110800.0,25.8743,25.878,25.7654,25.8179,110800.0
2007-08-01 15:00:00,68.7,68.81,68.66,68.7,96200.0,25.8029,25.8442,25.7879,25.8029,96200.0
2007-08-01 15:05:00,68.69,68.74,68.38,68.54,92500.0,25.7992,25.8179,25.6827,25.7428,92500.0
2007-08-01 15:10:00,68.54,68.6,68.45,68.56,93300.0,25.7428,25.7654,25.709,25.7503,93300.0
2007-08-01 15:15:00,68.57,68.7,68.47,68.59,65100.0,25.7541,25.8029,25.7165,25.7616,65100.0
2007-08-01 15:20:00,68.58,68.61,68.47,68.55,50600.0,25.7579,25.7691,25.7165,25.7466,50600.0
2007-08-01 15:25:00,68.53,68.56,68.34,68.53,109500.0,25.7391,25.7503,25.6677,25.7391,109500.0
2007-08-01 15:30:00,68.53,68.75,68.51,68.72,129900.0,25.7391,25.8217,25.7316,25.8104,129900.0
2007-08-01 15:35:00,68.69,68.87,68.65,68.87,162100.0,25.7992,25.8668,25.7841,25.8668,162100.0
2007-08-01 15:40:00,68.85,69.28,68.85,69.26,137700.0,25.8593,26.0208,25.8593,26.0133,137700.0
2007-08-01 15:45:00,69.26,69.32,69.17,69.22,149300.0,26.0133,26.0358,25.9794,25.9982,149300.0
2007-08-01 15:50:00,69.2,69.41,69.11,69.4,252800.0,25.9907,26.0696,25.9569,26.0658,252800.0
2007-08-01 15:55:00,69.41,69.73,69.41,69.58,190300.0,26.0696,26.1898,26.0696,26.1334,190300.0
2007-08-02 09:30:00,68.97,69.1,68.97,69.06,142700.0,25.9043,25.9532,25.9043,25.9381,142700.0
2007-08-02 09:35:00,69.08,69.12,69.03,69.12,97200.0,25.9456,25.9607,25.9269,25.9607,97200.0
2007-08-02 09:40:00,69.12,69.19,69.04,69.07,122300.0,25.9607,25.987,25.9306,25.9419,122300.0
2007-08-02 09:45:00,69.07,69.16,69.0,69.1,122400.0,25.9419,25.9757,25.9156,25.9532,122400.0
2007-08-02 09:50:00,69.08,69.15,69.02,69.08,106200.0,25.9456,25.9719,25.9231,25.9456,106200.0
2007-08-02 09:55:00,69.08,69.08,68.98,69.04,65500.0,25.9456,25.9456,25.9081,25.9306,65500.0
2007-08-02 10:00:00,69.04,69.04,68.9,68.91,108200.0,25.9306,25.9306,25.878,25.8818,108200.0
2007-08-02 10:05:00,68.9,68.9,68.64,68.66,125500.0,25.878,25.878,25.7804,25.7879,125500.0
2007-08-02 10:10:00,68.66,68.73,68.6,68.67,79000.0,25.7879,25.8142,25.7654,25.7917,79000.0
2007-08-02 10:15:00,68.68,68.75,68.66,68.69,71500.0,25.7954,25.8217,25.7879,25.7992,71500.0
2007-08-02 10:20:00,68.69,68.76,68.65,68.69,73300.0,25.7992,25.8255,25.7841,25.7992,73300.0
2007-08-02 10:25:00,68.67,68.73,68.61,68.64,231700.0,25.7917,25.8142,25.7691,25.7804,231700.0
2007-08-02 10:30:00,68.65,68.72,68.54,68.67,86800.0,25.7841,25.8104,25.7428,25.7917,86800.0
2007-08-02 10:35:00,68.67,68.72,68.65,68.71,63900.0,25.7917,25.8104,25.7841,25.8067,63900.0
2007-08-02 10:40:00,68.7,68.72,68.65,68.65,67700.0,25.8029,25.8104,25.7841,25.7841,67700.0
2007-08-02 10:45:00,68.65,68.65,68.5,68.55,107100.0,25.7841,25.7841,25.7278,25.7466,107100.0
2007-08-02 10:50:00,68.55,68.55,68.4,68.46,67500.0,25.7466,25.7466,25.6902,25.7128,67500.0
2007-08-02 10:55:00,68.46,68.48,68.34,68.36,66900.0,25.7128,25.7203,25.6677,25.6752,66900.0
2007-08-02 11:00:00,68.36,68.39,68.25,68.31,108900.0,25.6752,25.6865,25.6339,25.6564,108900.0
2007-08-02 11:05:00,68.32,68.35,68.22,68.22,67700.0,25.6602,25.6715,25.6226,25.6226,67700.0
2007-08-02 11:10:00,68.21,68.29,68.12,68.28,141900.0,25.6189,25.6489,25.5851,25.6452,141900.0
2007-08-02 11:15:00,68.28,68.39,68.25,68.36,73200.0,25.6452,25.6865,25.6339,25.6752,73200.0
2007-08-02 11:20:00,68.37,68.45,68.32,68.41,101700.0,25.679,25.709,25.6602,25.694,101700.0
2007-08-02 11:25:00,68.42,68.52,68.41,68.47,64000.0,25.6978,25.7353,25.694,25.7165,64000.0
2007-08-02 11:30:00,68.47,68.64,68.47,68.6,88100.0,25.7165,25.7804,25.7165,25.7654,88100.0
2007-08-02 11:35:00,68.62,68.7,68.58,68.63,80100.0,25.7729,25.8029,25.7579,25.7766,80100.0
2007-08-02 11:40:00,68.63,68.71,68.61,68.71,26900.0,25.7766,25.8067,25.7691,25.8067,26900.0
2007-08-02 11:45:00,68.72,68.85,68.7,68.81,53900.0,25.8104,25.8593,25.8029,25.8442,53900.0
2007-08-02 11:50:00,68.81,68.9,68.8,68.86,35700.0,25.8442,25.878,25.8405,25.863,35700.0
2007-08-02 11:55:00,68.87,68.98,68.83,68.92,49300.0,25.8668,25.9081,25.8517,25.8856,49300.0
2007-08-02 12:00:00,68.94,69.04,68.82,69.01,303600.0,25.8931,25.9306,25.848,25.9194,303600.0
2007-08-02 12:05:00,69.02,69.09,68.98,69.06,57900.0,25.9231,25.9494,25.9081,25.9381,57900.0
2007-08-02 12:10:00,69.06,69.09,68.95,69.01,50800.0,25.9381,25.9494,25.8968,25.9194,50800.0
2007-08-02 12:15:00,69.0,69.05,68.84,68.87,35200.0,25.9156,25.9344,25.8555,25.8668,35200.0
2007-08-02 12:20:00,68.85,68.93,68.81,68.9,41100.0,25.8593,25.8893,25.8442,25.878,41100.0
2007-08-02 12:25:00,68.91,68.98,68.87,68.95,33400.0,25.8818,25.9081,25.8668,25.8968,33400.0
2007-08-02 12:30:00,68.95,68.95,68.76,68.89,51600.0,25.8968,25.8968,25.8255,25.8743,51600.0
2007-08-02 12:35:00,68.9,68.95,68.84,68.87,23200.0,25.878,25.8968,25.8555,25.8668,23200.0
2007-08-02 12:40:00,68.88,68.92,68.8,68.86,47800.0,25.8705,25.8856,25.8405,25.863,47800.0
2007-08-02 12:45:00,68.84,68.95,68.82,68.92,73600.0,25.8555,25.8968,25.848,25.8856,73600.0
2007-08-02 12:50:00,68.92,68.95,68.84,68.95,58000.0,25.8856,25.8968,25.8555,25.8968,58000.0
2007-08-02 12:55:00,68.93,69.0,68.84,68.86,37100.0,25.8893,25.9156,25.8555,25.863,37100.0
2007-08-02 13:00:00,68.86,68.88,68.78,68.78,47300.0,25.863,25.8705,25.833,25.833,47300.0
2007-08-02 13:05:00,68.77,68.84,68.65,68.84,40800.0,25.8292,25.8555,25.7841,25.8555,40800.0
2007-08-02 13:10:00,68.85,68.9,68.77,68.9,36000.0,25.8593,25.878,25.8292,25.878,36000.0
2007-08-02 13:15:00,68.89,68.93,68.77,68.91,57000.0,25.8743,25.8893,25.8292,25.8818,57000.0
2007-08-02 13:20:00,68.91,68.91,68.76,68.78,25000.0,25.8818,25.8818,25.8255,25.833,25000.0
2007-08-02 13:25:00,68.78,68.78,68.63,68.7,85900.0,25.833,25.833,25.7766,25.8029,85900.0
2007-08-02 13:30:00,68.72,68.81,68.61,68.74,121700.0,25.8104,25.8442,25.7691,25.8179,121700.0
2007-08-02 13:35:00,68.77,68.78,68.65,68.7,69900.0,25.8292,25.833,25.7841,25.8029,69900.0
2007-08-02 13:40:00,68.7,68.79,68.68,68.79,22100.0,25.8029,25.8367,25.7954,25.8367,22100.0
2007-08-02 13:45:00,68.78,68.88,68.71,68.76,34900.0,25.833,25.8705,25.8067,25.8255,34900.0
2007-08-02 13:50:00,68.74,68.88,68.74,68.81,26000.0,25.8179,25.8705,25.8179,25.8442,26000.0
2007-08-02 13:55:00,68.83,68.91,68.74,68.8,19500.0,25.8517,25.8818,25.8179,25.8405,19500.0
2007-08-02 14:00:00,68.8,69.01,68.8,68.95,41300.0,25.8405,25.9194,25.8405,25.8968,41300.0
2007-08-02 14:05:00,68.94,68.95,68.77,68.85,45300.0,25.8931,25.8968,25.8292,25.8593,45300.0
2007-08-02 14:10:00,68.87,68.89,68.76,68.83,50100.0,25.8668,25.8743,25.8255,25.8517,50100.0
2007-08-02 14:15:00,68.83,68.83,68.71,68.76,41600.0,25.8517,25.8517,25.8067,25.8255,41600.0
2007-08-02 14:20:00,68.76,68.81,68.73,68.73,239000.0,25.8255,25.8442,25.8142,25.8142,239000.0
2007-08-02 14:25:00,68.71,68.73,68.58,68.64,25000.0,25.8067,25.8142,25.7579,25.7804,25000.0
2007-08-02 14:30:00,68.66,68.8,68.66,68.73,37300.0,25.7879,25.8405,25.7879,25.8142,37300.0
2007-08-02 14:35:00,68.73,68.74,68.6,68.6,41800.0,25.8142,25.8179,25.7654,25.7654,41800.0
2007-08-02 14:40:00,68.58,68.67,68.53,68.63,61700.0,25.7579,25.7917,25.7391,25.7766,61700.0
2007-08-02 14:45:00,68.63,68.73,68.59,68.7,22500.0,25.7766,25.8142,25.7616,25.8029,22500.0
2007-08-02 14:50:00,68.7,68.76,68.64,68.64,30000.0,25.8029,25.8255,25.7804,25.7804,30000.0
2007-08-02 14:55:00,68.63,68.69,68.55,68.66,43100.0,25.7766,25.7992,25.7466,25.7879,43100.0
2007-08-02 15:00:00,68.67,68.79,68.62,68.76,39700.0,25.7917,25.8367,25.7729,25.8255,39700.0
2007-08-02 15:05:00,68.75,68.81,68.7,68.81,45500.0,25.8217,25.8442,25.8029,25.8442,45500.0
2007-08-02 15:10:00,68.81,68.85,68.74,68.81,61700.0,25.8442,25.8593,25.8179,25.8442,61700.0
2007-08-02 15:15:00,68.81,68.84,68.76,68.82,45500.0,25.8442,25.8555,25.8255,25.848,45500.0
2007-08-02 15:20:00,68.82,68.97,68.82,68.94,42100.0,25.848,25.9043,25.848,25.8931,42100.0
2007-08-02 15:25:00,68.94,69.12,68.89,69.08,68000.0,25.8931,25.9607,25.8743,25.9456,68000.0
2007-08-02 15:30:00,69.07,69.09,68.92,69.0,89400.0,25.9419,25.9494,25.8856,25.9156,89400.0
2007-08-02 15:35:00,69.01,69.05,68.92,68.97,72100.0,25.9194,25.9344,25.8856,25.9043,72100.0
2007-08-02 15:40:00,68.97,69.04,68.87,68.94,69300.0,25.9043,25.9306,25.8668,25.8931,69300.0
2007-08-02 15:45:00,68.94,69.09,68.92,69.08,73100.0,25.8931,25.9494,25.8856,25.9456,73100.0
2007-08-02 15:50:00,69.1,69.1,68.99,69.04,71900.0,25.9532,25.9532,25.9118,25.9306,71900.0
2007-08-02 15:55:00,69.04,69.09,68.95,69.0,97400.0,25.9306,25.9494,25.8968,25.9156,97400.0
2007-08-03 09:30:00,68.11,68.29,68.1,68.26,90400.0,25.5813,25.6489,25.5776,25.6377,90400.0
2007-08-03 09:35:00,68.26,68.48,68.23,68.44,164200.0,25.6377,25.7203,25.6264,25.7053,164200.0
2007-08-03 09:40:00,68.45,68.48,68.26,68.38,144800.0,25.709,25.7203,25.6377,25.6827,144800.0
2007-08-03 09:45:00,68.38,68.42,68.27,68.27,50600.0,25.6827,25.6978,25.6414,25.6414,50600.0
2007-08-03 09:50:00,68.27,68.28,68.11,68.16,86300.0,25.6414,25.6452,25.5813,25.6001,86300.0
2007-08-03 09:55:00,68.19,68.19,68.05,68.08,93100.0,25.6114,25.6114,25.5588,25.5701,93100.0
2007-08-03 10:00:00,68.05,68.07,67.83,67.86,119100.0,25.5588,25.5663,25.4762,25.4874,119100.0
2007-08-03 10:05:00,67.88,67.95,67.78,67.91,88000.0,25.4949,25.5212,25.4574,25.5062,88000.0
2007-08-03 10:10:00,67.9,67.95,67.78,67.84,91900.0,25.5025,25.5212,25.4574,25.4799,91900.0
2007-08-03 10:15:00,67.86,67.92,67.79,67.79,54000.0,25.4874,25.51,25.4611,25.4611,54000.0
2007-08-03 10:20:00,67.83,67.98,67.74,67.97,71100.0,25.4762,25.5325,25.4424,25.5287,71100.0
2007-08-03 10:25:00,67.95,68.04,67.89,67.95,91300.0,25.5212,25.555,25.4987,25.5212,91300.0
2007-08-03 10:30:00,67.95,68.03,67.78,67.81,81800.0,25.5212,25.5513,25.4574,25.4686,81800.0
2007-08-03 10:35:00,67.8,67.8,67.66,67.67,53900.0,25.4649,25.4649,25.4123,25.4161,53900.0
2007-08-03 10:40:00,67.67,67.71,67.55,67.62,72500.0,25.4161,25.4311,25.371,25.3973,72500.0
2007-08-03 10:45:00,67.63,67.69,67.55,67.61,51200.0,25.401,25.4236,25.371,25.3935,51200.0
2007-08-03 10:50:00,67.61,67.73,67.59,67.61,73400.0,25.3935,25.4386,25.386,25.3935,73400.0
2007-08-03 10:55:00,67.64,67.69,67.56,67.64,90000.0,25.4048,25.4236,25.3748,25.4048,90000.0
2007-08-03 11:00:00,67.64,67.89,67.6,67.85,150500.0,25.4048,25.4987,25.3898,25.4837,150500.0
2007-08-03 11:05:00,67.86,67.9,67.79,67.87,70000.0,25.4874,25.5025,25.4611,25.4912,70000.0
2007-08-03 11:10:00,67.85,67.94,67.77,67.87,60000.0,25.4837,25.5175,25.4536,25.4912,60000.0
2007-08-03 11:15:00,67.87,67.89,67.67,67.7,72300.0,25.4912,25.4987,25.4161,25.4273,72300.0
2007-08-03 11:20:00,67.7,67.77,67.69,67.69,46800.0,25.4273,25.4536,25.4236,25.4236,46800.0
2007-08-03 11:25:00,67.7,67.79,67.67,67.74,138200.0,25.4273,25.4611,25.4161,25.4424,138200.0
2007-08-03 11:30:00,67.75,67.85,67.64,67.82,77600.0,25.4461,25.4837,25.4048,25.4724,77600.0
2007-08-03 11:35:00,67.81,67.95,67.74,67.95,61300.0,25.4686,25.5212,25.4424,25.5212,61300.0
2007-08-03 11:40:00,67.95,68.03,67.83,67.93,48300.0,25.5212,25.5513,25.4762,25.5137,48300.0
2007-08-03 11:45:00,67.93,68.05,67.91,67.92,44000.0,25.5137,25.5588,25.5062,25.51,44000.0
2007-08-03 11:50:00,67.92,67.92,67.75,67.83,67800.0,25.51,25.51,25.4461,25.4762,67800.0
2007-08-03 11:55:00,67.85,67.9,67.77,67.79,24900.0,25.4837,25.5025,25.4536,25.4611,24900.0
2007-08-03 12:00:00,67.77,67.9,67.77,67.87,29300.0,25.4536,25.5025,25.4536,25.4912,29300.0
2007-08-03 12:05:00,67.86,67.89,67.75,67.89,27800.0,25.4874,25.4987,25.4461,25.4987,27800.0
2007-08-03 12:10:00,67.9,67.99,67.76,67.78,45900.0,25.5025,25.5363,25.4499,25.4574,45900.0
2007-08-03 12:15:00,67.8,67.95,67.8,67.85,25700.0,25.4649,25.5212,25.4649,25.4837,25700.0
2007-08-03 12:20:00,67.9,67.9,67.71,67.76,26800.0,25.5025,25.5025,25.4311,25.4499,26800.0
2007-08-03 12:25:00,67.76,67.85,67.63,67.66,39600.0,25.4499,25.4837,25.401,25.4123,39600.0
2007-08-03 12:30:00,67.63,67.74,67.63,67.66,39500.0,25.401,25.4424,25.401,25.4123,39500.0
2007-08-03 12:35:00,67.66,67.73,67.57,67.66,43900.0,25.4123,25.4386,25.3785,25.4123,43900.0
2007-08-03 12:40:00,67.66,67.67,67.58,67.6,52100.0,25.4123,25.4161,25.3823,25.3898,52100.0
2007-08-03 12:45:00,67.6,67.6,67.41,67.51,64400.0,25.3898,25.3898,25.3184,25.356,64400.0
2007-08-03 12:50:00,67.51,67.55,67.41,67.41,35000.0,25.356,25.371,25.3184,25.3184,35000.0
2007-08-03 12:55:00,67.41,67.49,67.34,67.46,48800.0,25.3184,25.3485,25.2921,25.3372,48800.0
2007-08-03 13:00:00,67.45,67.49,67.41,67.45,32600.0,25.3334,25.3485,25.3184,25.3334,32600.0
2007-08-03 13:05:00,67.45,67.56,67.44,67.56,26800.0,25.3334,25.3748,25.3297,25.3748,26800.0
2007-08-03 13:10:00,67.54,67.57,67.49,67.49,9000.0,25.3672,25.3785,25.3485,25.3485,9000.0
2007-08-03 13:15:00,67.47,67.62,67.47,67.47,16100.0,25.3409,25.3973,25.3409,25.3409,16100.0
2007-08-03 13:20:00,67.48,67.58,67.48,67.58,12400.0,25.3447,25.3823,25.3447,25.3823,12400.0
2007-08-03 13:25:00,67.56,67.6,67.47,67.54,27900.0,25.3748,25.3898,25.3409,25.3672,27900.0
2007-08-03 13:30:00,67.54,67.57,67.51,67.55,34000.0,25.3672,25.3785,25.356,25.371,34000.0
2007-08-03 13:35:00,67.53,67.54,67.46,67.48,18100.0,25.3635,25.3672,25.3372,25.3447,18100.0
2007-08-03 13:40:00,67.47,67.62,67.47,67.6,42700.0,25.3409,25.3973,25.3409,25.3898,42700.0
2007-08-03 13:45:00,67.59,67.61,67.52,67.54,36200.0,25.386,25.3935,25.3597,25.3672,36200.0
2007-08-03 13:50:00,67.55,67.69,67.54,67.67,38000.0,25.371,25.4236,25.3672,25.4161,38000.0
2007-08-03 13:55:00,67.68,67.84,67.68,67.73,31900.0,25.4198,25.4799,25.4198,25.4386,31900.0
2007-08-03 14:00:00,67.68,67.8,67.67,67.78,66700.0,25.4198,25.4649,25.4161,25.4574,66700.0
2007-08-03 14:05:00,67.77,67.77,67.64,67.71,33900.0,25.4536,25.4536,25.4048,25.4311,33900.0
2007-08-03 14:10:00,67.73,67.75,67.4,67.4,77600.0,25.4386,25.4461,25.3147,25.3147,77600.0
2007-08-03 14:15:00,67.41,67.56,67.39,67.56,68900.0,25.3184,25.3748,25.3109,25.3748,68900.0
2007-08-03 14:20:00,67.53,67.7,67.45,67.46,61600.0,25.3635,25.4273,25.3334,25.3372,61600.0
2007-08-03 14:25:00,67.45,67.53,67.12,67.19,52900.0,25.3334,25.3635,25.2095,25.2358,52900.0
2007-08-03 14:30:00,67.17,67.42,67.13,67.28,48000.0,25.2283,25.3222,25.2132,25.2696,48000.0
2007-08-03 14:35:00,67.27,67.43,67.23,67.32,50400.0,25.2658,25.3259,25.2508,25.2846,50400.0
2007-08-03 14:40:00,67.33,67.52,67.28,67.38,64900.0,25.2884,25.3597,25.2696,25.3071,64900.0
2007-08-03 14:45:00,67.35,67.5,67.29,67.37,52400.0,25.2959,25.3522,25.2733,25.3034,52400.0
2007-08-03 14:50:00,67.33,67.56,67.33,67.41,68500.0,25.2884,25.3748,25.2884,25.3184,68500.0
2007-08-03 14:55:00,67.43,67.43,67.24,67.25,125500.0,25.3259,25.3259,25.2546,25.2583,125500.0
2007-08-03 15:00:00,67.26,67.27,67.02,67.08,78000.0,25.2621,25.2658,25.1719,25.1945,78000.0
2007-08-03 15:05:00,67.1,67.2,67.04,67.13,49700.0,25.202,25.2395,25.1794,25.2132,49700.0
2007-08-03 15:10:00,67.15,67.4,67.13,67.26,65600.0,25.2208,25.3147,25.2132,25.2621,65600.0
2007-08-03 15:15:00,67.26,67.29,67.03,67.08,143400.0,25.2621,25.2733,25.1757,25.1945,143400.0
2007-08-03 15:20:00,67.08,67.21,66.94,67.11,145200.0,25.1945,25.2433,25.1419,25.2057,145200.0
2007-08-03 15:25:00,67.12,67.17,66.89,66.89,99500.0,25.2095,25.2283,25.1231,25.1231,99500.0
2007-08-03 15:30:00,66.88,67.13,66.82,67.08,112200.0,25.1194,25.2132,25.0968,25.1945,112200.0
2007-08-03 15:35:00,67.09,67.15,66.85,66.85,111100.0,25.1982,25.2208,25.1081,25.1081,111100.0
2007-08-03 15:40:00,66.86,67.05,66.75,66.99,156700.0,25.1118,25.1832,25.0705,25.1607,156700.0
2007-08-03 15:45:00,66.99,67.02,66.74,66.75,176100.0,25.1607,25.1719,25.0668,25.0705,176100.0
2007-08-03 15:50:00,66.75,66.76,66.52,66.65,201400.0,25.0705,25.0743,24.9841,25.033,201400.0
2007-08-03 15:55:00,66.64,66.76,66.45,66.49,129000.0,25.0292,25.0743,24.9578,24.9729,129000.0
2007-08-06 09:30:00,67.15,67.22,67.12,67.12,196900.0,25.2208,25.2471,25.2095,25.2095,196900.0
2007-08-06 09:35:00,67.13,67.15,66.99,67.03,206200.0,25.2132,25.2208,25.1607,25.1757,206200.0
2007-08-06 09:40:00,67.03,67.12,66.91,66.91,208700.0,25.1757,25.2095,25.1306,25.1306,208700.0
2007-08-06 09:45:00,66.91,67.01,66.81,66.81,195400.0,25.1306,25.1682,25.0931,25.0931,195400.0
2007-08-06 09:50:00,66.81,66.82,66.67,66.73,206300.0,25.0931,25.0968,25.0405,25.063,206300.0
2007-08-06 09:55:00,66.71,67.12,66.71,67.12,299600.0,25.0555,25.2095,25.0555,25.2095,299600.0
2007-08-06 10:00:00,67.12,67.17,66.93,66.98,121900.0,25.2095,25.2283,25.1381,25.1569,121900.0
2007-08-06 10:05:00,66.97,67.07,66.86,66.91,247400.0,25.1532,25.1907,25.1118,25.1306,247400.0
2007-08-06 10:10:00,66.91,66.92,66.68,66.75,243300.0,25.1306,25.1344,25.0442,25.0705,243300.0
2007-08-06 10:15:00,66.78,66.9,66.66,66.71,168900.0,25.0818,25.1269,25.0367,25.0555,168900.0
2007-08-06 10:20:00,66.7,66.78,66.56,66.58,131300.0,25.0517,25.0818,24.9992,25.0067,131300.0
2007-08-06 10:25:00,66.58,66.6,66.46,66.52,131800.0,25.0067,25.0142,24.9616,24.9841,131800.0
2007-08-06 10:30:00,66.52,66.7,66.49,66.66,116500.0,24.9841,25.0517,24.9729,25.0367,116500.0
2007-08-06 10:35:00,66.66,66.83,66.66,66.75,74100.0,25.0367,25.1006,25.0367,25.0705,74100.0
2007-08-06 10:40:00,66.73,66.75,66.49,66.57,88800.0,25.063,25.0705,24.9729,25.0029,88800.0
2007-08-06 10:45:00,66.57,66.57,66.29,66.3,127000.0,25.0029,25.0029,24.8978,24.9015,127000.0
2007-08-06 10:50:00,66.29,66.39,66.25,66.3,46800.0,24.8978,24.9353,24.8827,24.9015,46800.0
2007-08-06 10:55:00,66.3,66.5,66.25,66.48,55100.0,24.9015,24.9766,24.8827,24.9691,55100.0
2007-08-06 11:00:00,66.49,66.52,66.33,66.34,69800.0,24.9729,24.9841,24.9128,24.9165,69800.0
2007-08-06 11:05:00,66.37,66.49,66.33,66.47,50200.0,24.9278,24.9729,24.9128,24.9654,50200.0
2007-08-06 11:10:00,66.48,66.52,66.42,66.51,73000.0,24.9691,24.9841,24.9466,24.9804,73000.0
2007-08-06 11:15:00,66.51,66.74,66.5,66.7,74500.0,24.9804,25.0668,24.9766,25.0517,74500.0
2007-08-06 11:20:00,66.7,66.7,66.54,66.66,74700.0,25.0517,25.0517,24.9917,25.0367,74700.0
2007-08-06 11:25:00,66.67,66.68,66.46,66.51,37100.0,25.0405,25.0442,24.9616,24.9804,37100.0
2007-08-06 11:30:00,66.49,66.64,66.41,66.61,81200.0,24.9729,25.0292,24.9428,25.0179,81200.0
2007-08-06 11:35:00,66.63,66.67,66.53,66.53,34000.0,25.0255,25.0405,24.9879,24.9879,34000.0
2007-08-06 11:40:00,66.55,66.69,66.5,66.67,46900.0,24.9954,25.048,24.9766,25.0405,46900.0
2007-08-06 11:45:00,66.67,67.09,66.65,67.06,57700.0,25.0405,25.1982,25.033,25.187,57700.0
2007-08-06 11:50:00,67.06,67.2,66.8,67.08,100800.0,25.187,25.2395,25.0893,25.1945,100800.0
2007-08-06 11:55:00,67.08,67.16,66.91,67.04,113700.0,25.1945,25.2245,25.1306,25.1794,113700.0
2007-08-06 12:00:00,67.04,67.05,66.79,66.86,41700.0,25.1794,25.1832,25.0855,25.1118,41700.0
2007-08-06 12:05:00,66.86,66.89,66.73,66.81,32700.0,25.1118,25.1231,25.063,25.0931,32700.0
2007-08-06 12:10:00,66.8,66.81,66.71,66.81,19000.0,25.0893,25.0931,25.0555,25.0931,19000.0
2007-08-06 12:15:00,66.8,66.81,66.63,66.67,35900.0,25.0893,25.0931,25.0255,25.0405,35900.0
2007-08-06 12:20:00,66.68,66.71,66.62,66.68,27300.0,25.0442,25.0555,25.0217,25.0442,27300.0
2007-08-06 12:25:00,66.66,66.72,66.65,66.68,55300.0,25.0367,25.0593,25.033,25.0442,55300.0
2007-08-06 12:30:00,66.68,66.79,66.68,66.73,30000.0,25.0442,25.0855,25.0442,25.063,30000.0
2007-08-06 12:35:00,66.73,66.84,66.72,66.8,80300.0,25.063,25.1043,25.0593,25.0893,80300.0
2007-08-06 12:40:00,66.78,66.83,66.78,66.82,33700.0,25.0818,25.1006,25.0818,25.0968,33700.0
2007-08-06 12:45:00,66.8,67.0,66.8,66.99,119900.0,25.0893,25.1644,25.0893,25.1607,119900.0
2007-08-06 12:50:00,66.99,67.01,66.87,66.89,80000.0,25.1607,25.1682,25.1156,25.1231,80000.0
2007-08-06 12:55:00,66.9,66.92,66.82,66.83,28500.0,25.1269,25.1344,25.0968,25.1006,28500.0
2007-08-06 13:00:00,66.82,66.82,66.73,66.78,18600.0,25.0968,25.0968,25.063,25.0818,18600.0
2007-08-06 13:05:00,66.77,66.84,66.63,66.65,71300.0,25.078,25.1043,25.0255,25.033,71300.0
2007-08-06 13:10:00,66.64,66.75,66.6,66.69,54100.0,25.0292,25.0705,25.0142,25.048,54100.0
2007-08-06 13:15:00,66.7,66.72,66.55,66.63,42100.0,25.0517,25.0593,24.9954,25.0255,42100.0
2007-08-06 13:20:00,66.66,66.66,66.53,66.63,46400.0,25.0367,25.0367,24.9879,25.0255,46400.0
2007-08-06 13:25:00,66.62,66.64,66.5,66.5,44600.0,25.0217,25.0292,24.9766,24.9766,44600.0
2007-08-06 13:30:00,66.5,66.52,66.31,66.52,117700.0,24.9766,24.9841,24.9053,24.9841,117700.0
2007-08-06 13:35:00,66.48,66.53,66.45,66.47,45200.0,24.9691,24.9879,24.9578,24.9654,45200.0
2007-08-06 13:40:00,66.47,66.48,66.3,66.3,49500.0,24.9654,24.9691,24.9015,24.9015,49500.0
2007-08-06 13:45:00,66.3,66.3,66.21,66.24,50300.0,24.9015,24.9015,24.8677,24.879,50300.0
2007-08-06 13:50:00,66.24,66.42,66.2,66.4,54200.0,24.879,24.9466,24.864,24.9391,54200.0
2007-08-06 13:55:00,66.42,66.42,66.2,66.25,30600.0,24.9466,24.9466,24.864,24.8827,30600.0
2007-08-06 14:00:00,66.24,66.34,66.2,66.2,46900.0,24.879,24.9165,24.864,24.864,46900.0
2007-08-06 14:05:00,66.21,66.42,66.12,66.42,54800.0,24.8677,24.9466,24.8339,24.9466,54800.0
2007-08-06 14:10:00,66.42,66.45,66.28,66.39,41900.0,24.9466,24.9578,24.894,24.9353,41900.0
2007-08-06 14:15:00,66.39,66.58,66.35,66.53,57900.0,24.9353,25.0067,24.9203,24.9879,57900.0
2007-08-06 14:20:00,66.55,66.55,66.39,66.49,62600.0,24.9954,24.9954,24.9353,24.9729,62600.0
2007-08-06 14:25:00,66.47,66.55,66.4,66.4,51200.0,24.9654,24.9954,24.9391,24.9391,51200.0
2007-08-06 14:30:00,66.42,66.62,66.42,66.53,23200.0,24.9466,25.0217,24.9466,24.9879,23200.0
2007-08-06 14:35:00,66.52,66.69,66.5,66.69,33500.0,24.9841,25.048,24.9766,25.048,33500.0
2007-08-06 14:40:00,66.69,66.88,66.69,66.79,43500.0,25.048,25.1194,25.048,25.0855,43500.0
2007-08-06 14:45:00,66.79,66.83,66.72,66.76,48900.0,25.0855,25.1006,25.0593,25.0743,48900.0
2007-08-06 14:50:00,66.76,66.88,66.74,66.78,98400.0,25.0743,25.1194,25.0668,25.0818,98400.0
2007-08-06 14:55:00,66.77,66.82,66.6,66.79,85600.0,25.078,25.0968,25.0142,25.0855,85600.0
2007-08-06 15:00:00,66.79,66.97,66.76,66.86,49800.0,25.0855,25.1532,25.0743,25.1118,49800.0
2007-08-06 15:05:00,66.86,67.08,66.84,67.08,70900.0,25.1118,25.1945,25.1043,25.1945,70900.0
2007-08-06 15:10:00,67.07,67.11,67.0,67.09,75300.0,25.1907,25.2057,25.1644,25.1982,75300.0
2007-08-06 15:15:00,67.08,67.15,67.07,67.15,66600.0,25.1945,25.2208,25.1907,25.2208,66600.0
2007-08-06 15:20:00,67.14,67.15,67.02,67.03,70000.0,25.217,25.2208,25.1719,25.1757,70000.0
2007-08-06 15:25:00,67.03,67.05,66.98,67.05,56800.0,25.1757,25.1832,25.1569,25.1832,56800.0
2007-08-06 15:30:00,67.05,67.13,66.93,66.93,53300.0,25.1832,25.2132,25.1381,25.1381,53300.0
2007-08-06 15:35:00,66.93,67.08,66.91,67.05,43800.0,25.1381,25.1945,25.1306,25.1832,43800.0
2007-08-06 15:40:00,67.05,67.27,67.05,67.26,63100.0,25.1832,25.2658,25.1832,25.2621,63100.0
2007-08-06 15:45:00,67.26,67.55,67.26,67.46,124000.0,25.2621,25.371,25.2621,25.3372,124000.0
2007-08-06 15:50:00,67.46,67.53,67.32,67.45,101200.0,25.3372,25.3635,25.2846,25.3334,101200.0
2007-08-06 15:55:00,67.44,67.54,67.35,67.44,117200.0,25.3297,25.3672,25.2959,25.3297,117200.0
2007-08-07 09:30:00,66.46,66.56,66.42,66.53,141700.0,24.9616,24.9992,24.9466,24.9879,141700.0
2007-08-07 09:35:00,66.5,66.66,66.46,66.64,92400.0,24.9766,25.0367,24.9616,25.0292,92400.0
2007-08-07 09:40:00,66.64,66.7,66.62,66.65,103200.0,25.0292,25.0517,25.0217,25.033,103200.0
2007-08-07 09:45:00,66.66,66.86,66.65,66.78,176400.0,25.0367,25.1118,25.033,25.0818,176400.0
2007-08-07 09:50:00,66.76,66.85,66.75,66.83,61000.0,25.0743,25.1081,25.0705,25.1006,61000.0
2007-08-07 09:55:00,66.83,66.98,66.83,66.95,84700.0,25.1006,25.1569,25.1006,25.1456,84700.0
2007-08-07 10:00:00,66.91,66.95,66.83,66.84,50300.0,25.1306,25.1456,25.1006,25.1043,50300.0
2007-08-07 10:05:00,66.83,66.88,66.76,66.85,54700.0,25.1006,25.1194,25.0743,25.1081,54700.0
2007-08-07 10:10:00,66.85,66.86,66.65,66.7,64000.0,25.1081,25.1118,25.033,25.0517,64000.0
2007-08-07 10:15:00,66.71,66.86,66.69,66.79,42100.0,25.0555,25.1118,25.048,25.0855,42100.0
2007-08-07 10:20:00,66.79,66.85,66.76,66.76,34300.0,25.0855,25.1081,25.0743,25.0743,34300.0
2007-08-07 10:25:00,66.76,66.79,66.64,66.66,31000.0,25.0743,25.0855,25.0292,25.0367,31000.0
2007-08-07 10:30:00,66.67,66.81,66.66,66.81,22700.0,25.0405,25.0931,25.0367,25.0931,22700.0
2007-08-07 10:35:00,66.83,66.92,66.76,66.77,47400.0,25.1006,25.1344,25.0743,25.078,47400.0
2007-08-07 10:40:00,66.79,66.82,66.72,66.73,36000.0,25.0855,25.0968,25.0593,25.063,36000.0
2007-08-07 10:45:00,66.72,66.8,66.72,66.78,35200.0,25.0593,25.0893,25.0593,25.0818,35200.0
2007-08-07 10:50:00,66.79,66.92,66.78,66.92,31400.0,25.0855,25.1344,25.0818,25.1344,31400.0
2007-08-07 10:55:00,66.9,66.93,66.83,66.92,32800.0,25.1269,25.1381,25.1006,25.1344,32800.0
2007-08-07 11:00:00,66.9,67.11,66.87,67.11,58300.0,25.1269,25.2057,25.1156,25.2057,58300.0
2007-08-07 11:05:00,67.08,67.13,66.91,66.91,66200.0,25.1945,25.2132,25.1306,25.1306,66200.0
2007-08-07 11:10:00,66.93,67.02,66.92,66.98,24300.0,25.1381,25.1719,25.1344,25.1569,24300.0
2007-08-07 11:15:00,66.99,67.08,66.94,67.04,38300.0,25.1607,25.1945,25.1419,25.1794,38300.0
2007-08-07 11:20:00,67.04,67.1,66.99,67.07,31000.0,25.1794,25.202,25.1607,25.1907,31000.0
2007-08-07 11:25:00,67.06,67.06,66.95,67.03,20400.0,25.187,25.187,25.1456,25.1757,20400.0
2007-08-07 11:30:00,67.02,67.12,66.95,67.08,55100.0,25.1719,25.2095,25.1456,25.1945,55100.0
2007-08-07 11:35:00,67.08,67.28,67.07,67.22,82900.0,25.1945,25.2696,25.1907,25.2471,82900.0
2007-08-07 11:40:00,67.22,67.39,67.21,67.37,29100.0,25.2471,25.3109,25.2433,25.3034,29100.0
2007-08-07 11:45:00,67.4,67.55,67.33,67.52,52700.0,25.3147,25.371,25.2884,25.3597,52700.0
2007-08-07 11:50:00,67.51,67.53,67.42,67.52,46300.0,25.356,25.3635,25.3222,25.3597,46300.0
2007-08-07 11:55:00,67.52,67.72,67.49,67.71,52400.0,25.3597,25.4348,25.3485,25.4311,52400.0
2007-08-07 12:00:00,67.7,67.85,67.6,67.67,82000.0,25.4273,25.4837,25.3898,25.4161,82000.0
2007-08-07 12:05:00,67.68,67.85,67.67,67.74,46800.0,25.4198,25.4837,25.4161,25.4424,46800.0
2007-08-07 12:10:00,67.72,67.75,67.67,67.7,14600.0,25.4348,25.4461,25.4161,25.4273,14600.0
2007-08-07 12:15:00,67.72,67.72,67.59,67.66,49100.0,25.4348,25.4348,25.386,25.4123,49100.0
2007-08-07 12:20:00,67.69,67.72,67.55,67.59,18000.0,25.4236,25.4348,25.371,25.386,18000.0
2007-08-07 12:25:00,67.59,67.64,67.58,67.63,26800.0,25.386,25.4048,25.3823,25.401,26800.0
2007-08-07 12:30:00,67.61,67.9,67.61,67.76,36700.0,25.3935,25.5025,25.3935,25.4499,36700.0
2007-08-07 12:35:00,67.76,67.81,67.65,67.75,28200.0,25.4499,25.4686,25.4086,25.4461,28200.0
2007-08-07 12:40:00,67.75,67.77,67.58,67.58,22500.0,25.4461,25.4536,25.3823,25.3823,22500.0
2007-08-07 12:45:00,67.58,67.72,67.55,67.67,23400.0,25.3823,25.4348,25.371,25.4161,23400.0
2007-08-07 12:50:00,67.67,67.8,67.67,67.7,15600.0,25.4161,25.4649,25.4161,25.4273,15600.0
2007-08-07 12:55:00,67.7,67.76,67.62,67.7,13300.0,25.4273,25.4499,25.3973,25.4273,13300.0
2007-08-07 13:00:00,67.71,67.78,67.67,67.78,17800.0,25.4311,25.4574,25.4161,25.4574,17800.0
2007-08-07 13:05:00,67.75,67.81,67.7,67.74,12000.0,25.4461,25.4686,25.4273,25.4424,12000.0
2007-08-07 13:10:00,67.73,67.8,67.57,67.65,21300.0,25.4386,25.4649,25.3785,25.4086,21300.0
2007-08-07 13:15:00,67.68,67.76,67.64,67.69,22500.0,25.4198,25.4499,25.4048,25.4236,22500.0
2007-08-07 13:20:00,67.69,67.79,67.66,67.7,35800.0,25.4236,25.4611,25.4123,25.4273,35800.0
2007-08-07 13:25:00,67.7,67.84,67.7,67.79,51300.0,25.4273,25.4799,25.4273,25.4611,51300.0
2007-08-07 13:30:00,67.77,67.78,67.72,67.73,16700.0,25.4536,25.4574,25.4348,25.4386,16700.0
2007-08-07 13:35:00,67.74,67.77,67.71,67.74,8900.0,25.4424,25.4536,25.4311,25.4424,8900.0
2007-08-07 13:40:00,67.74,67.79,67.73,67.77,26700.0,25.4424,25.4611,25.4386,25.4536,26700.0
2007-08-07 13:45:00,67.77,67.99,67.77,67.99,62900.0,25.4536,25.5363,25.4536,25.5363,62900.0
2007-08-07 13:50:00,67.98,67.99,67.9,67.94,132800.0,25.5325,25.5363,25.5025,25.5175,132800.0
2007-08-07 13:55:00,67.92,67.95,67.81,67.91,41900.0,25.51,25.5212,25.4686,25.5062,41900.0
2007-08-07 14:00:00,67.92,67.94,67.79,67.82,25700.0,25.51,25.5175,25.4611,25.4724,25700.0
2007-08-07 14:05:00,67.82,67.87,67.79,67.8,18500.0,25.4724,25.4912,25.4611,25.4649,18500.0
2007-08-07 14:10:00,67.78,67.87,67.49,67.49,48000.0,25.4574,25.4912,25.3485,25.3485,48000.0
2007-08-07 14:15:00,67.49,67.87,67.25,67.27,97800.0,25.3485,25.4912,25.2583,25.2658,97800.0
2007-08-07 14:20:00,67.27,67.59,67.27,67.46,89400.0,25.2658,25.386,25.2658,25.3372,89400.0
2007-08-07 14:25:00,67.46,67.66,67.33,67.33,80800.0,25.3372,25.4123,25.2884,25.2884,80800.0
2007-08-07 14:30:00,67.33,67.52,67.13,67.29,71000.0,25.2884,25.3597,25.2132,25.2733,71000.0
2007-08-07 14:35:00,67.29,67.43,67.17,67.33,100200.0,25.2733,25.3259,25.2283,25.2884,100200.0
2007-08-07 14:40:00,67.37,67.82,67.22,67.66,118000.0,25.3034,25.4724,25.2471,25.4123,118000.0
2007-08-07 14:45:00,67.64,67.82,67.54,67.78,213500.0,25.4048,25.4724,25.3672,25.4574,213500.0
2007-08-07 14:50:00,67.77,67.92,67.63,67.65,73200.0,25.4536,25.51,25.401,25.4086,73200.0
2007-08-07 14:55:00,67.71,68.19,67.64,68.15,118600.0,25.4311,25.6114,25.4048,25.5963,118600.0
2007-08-07 15:00:00,68.14,68.43,68.08,68.2,161200.0,25.5926,25.7015,25.5701,25.6151,161200.0
2007-08-07 15:05:00,68.17,68.27,68.1,68.19,157400.0,25.6039,25.6414,25.5776,25.6114,157400.0
2007-08-07 15:10:00,68.18,68.19,67.97,68.0,94800.0,25.6076,25.6114,25.5287,25.54,94800.0
2007-08-07 15:15:00,68.01,68.19,67.87,67.95,54900.0,25.5438,25.6114,25.4912,25.5212,54900.0
2007-08-07 15:20:00,67.97,68.05,67.82,68.02,81000.0,25.5287,25.5588,25.4724,25.5475,81000.0
2007-08-07 15:25:00,68.02,68.1,67.92,68.09,54000.0,25.5475,25.5776,25.51,25.5738,54000.0
2007-08-07 15:30:00,68.09,68.23,68.08,68.23,89700.0,25.5738,25.6264,25.5701,25.6264,89700.0
2007-08-07 15:35:00,68.22,68.45,68.22,68.27,91400.0,25.6226,25.709,25.6226,25.6414,91400.0
2007-08-07 15:40:00,68.27,68.31,68.18,68.26,100900.0,25.6414,25.6564,25.6076,25.6377,100900.0
2007-08-07 15:45:00,68.27,68.33,68.15,68.29,221900.0,25.6414,25.664,25.5963,25.6489,221900.0
2007-08-07 15:50:00,68.3,68.35,68.05,68.06,159100.0,25.6527,25.6715,25.5588,25.5625,159100.0
2007-08-07 15:55:00,68.05,68.5,67.97,68.1,146900.0,25.5588,25.7278,25.5287,25.5776,146900.0
2007-08-08 09:30:00,67.19,67.27,67.13,67.23,118000.0,25.4765,25.5068,25.4537,25.4916,118000.0
2007-08-08 09:35:00,67.24,67.33,67.19,67.24,108900.0,25.4954,25.5296,25.4765,25.4954,108900.0
2007-08-08 09:40:00,67.24,67.34,67.14,67.31,100200.0,25.4954,25.5333,25.4575,25.522,100200.0
2007-08-08 09:45:00,67.3,67.33,67.2,67.27,151100.0,25.5182,25.5296,25.4803,25.5068,151100.0
2007-08-08 09:50:00,67.28,67.35,67.25,67.32,133100.0,25.5106,25.5371,25.4992,25.5258,133100.0
2007-08-08 09:55:00,67.32,67.36,67.25,67.31,84300.0,25.5258,25.5409,25.4992,25.522,84300.0
2007-08-08 10:00:00,67.31,67.38,67.24,67.36,93100.0,25.522,25.5485,25.4954,25.5409,93100.0
2007-08-08 10:05:00,67.35,67.4,67.28,67.38,70700.0,25.5371,25.5561,25.5106,25.5485,70700.0
2007-08-08 10:10:00,67.36,67.38,67.27,67.3,56000.0,25.5409,25.5485,25.5068,25.5182,56000.0
2007-08-08 10:15:00,67.31,67.42,67.3,67.41,152300.0,25.522,25.5637,25.5182,25.5599,152300.0
2007-08-08 10:20:00,67.41,67.54,67.4,67.54,121000.0,25.5599,25.6092,25.5561,25.6092,121000.0
2007-08-08 10:25:00,67.53,67.54,67.45,67.54,146500.0,25.6054,25.6092,25.5751,25.6092,146500.0
2007-08-08 10:30:00,67.53,67.86,67.53,67.77,633400.0,25.6054,25.7305,25.6054,25.6964,633400.0
2007-08-08 10:35:00,67.75,67.93,67.75,67.92,284200.0,25.6888,25.7571,25.6888,25.7533,284200.0
2007-08-08 10:40:00,67.92,68.04,67.87,68.04,83000.0,25.7533,25.7988,25.7343,25.7988,83000.0
2007-08-08 10:45:00,68.04,68.06,67.99,68.04,90000.0,25.7988,25.8063,25.7798,25.7988,90000.0
2007-08-08 10:50:00,68.05,68.14,68.02,68.12,104900.0,25.8026,25.8367,25.7912,25.8291,104900.0
2007-08-08 10:55:00,68.1,68.25,68.05,68.23,59500.0,25.8215,25.8784,25.8026,25.8708,59500.0
2007-08-08 11:00:00,68.22,68.38,68.2,68.36,105700.0,25.867,25.9277,25.8594,25.9201,105700.0
2007-08-08 11:05:00,68.35,68.54,68.3,68.52,95100.0,25.9163,25.9883,25.8973,25.9808,95100.0
2007-08-08 11:10:00,68.53,68.61,68.42,68.43,64100.0,25.9846,26.0149,25.9428,25.9466,64100.0
2007-08-08 11:15:00,68.43,68.49,68.36,68.45,160600.0,25.9466,25.9694,25.9201,25.9542,160600.0
2007-08-08 11:20:00,68.41,68.5,68.39,68.48,73400.0,25.9391,25.9732,25.9315,25.9656,73400.0
2007-08-08 11:25:00,68.47,68.5,68.44,68.44,33600.0,25.9618,25.9732,25.9504,25.9504,33600.0
2007-08-08 11:30:00,68.43,68.45,68.31,68.33,44500.0,25.9466,25.9542,25.9011,25.9087,44500.0
2007-08-08 11:35:00,68.33,68.4,68.21,68.22,60400.0,25.9087,25.9353,25.8632,25.867,60400.0
2007-08-08 11:40:00,68.22,68.25,68.11,68.13,27800.0,25.867,25.8784,25.8253,25.8329,27800.0
2007-08-08 11:45:00,68.13,68.27,68.12,68.26,51100.0,25.8329,25.886,25.8291,25.8822,51100.0
2007-08-08 11:50:00,68.26,68.27,68.14,68.14,32800.0,25.8822,25.886,25.8367,25.8367,32800.0
2007-08-08 11:55:00,68.16,68.2,68.11,68.16,35500.0,25.8443,25.8594,25.8253,25.8443,35500.0
2007-08-08 12:00:00,68.16,68.2,68.03,68.1,77800.0,25.8443,25.8594,25.795,25.8215,77800.0
2007-08-08 12:05:00,68.1,68.1,67.97,68.03,81400.0,25.8215,25.8215,25.7722,25.795,81400.0
2007-08-08 12:10:00,68.04,68.11,67.94,68.09,56800.0,25.7988,25.8253,25.7608,25.8177,56800.0
2007-08-08 12:15:00,68.08,68.14,68.05,68.14,34300.0,25.8139,25.8367,25.8026,25.8367,34300.0
2007-08-08 12:20:00,68.14,68.22,68.09,68.13,31900.0,25.8367,25.867,25.8177,25.8329,31900.0
2007-08-08 12:25:00,68.12,68.2,68.11,68.17,27000.0,25.8291,25.8594,25.8253,25.8481,27000.0
2007-08-08 12:30:00,68.16,68.21,68.15,68.16,23700.0,25.8443,25.8632,25.8405,25.8443,23700.0
2007-08-08 12:35:00,68.16,68.33,68.14,68.33,37800.0,25.8443,25.9087,25.8367,25.9087,37800.0
2007-08-08 12:40:00,68.33,68.4,68.29,68.34,27700.0,25.9087,25.9353,25.8936,25.9125,27700.0
2007-08-08 12:45:00,68.31,68.42,68.3,68.41,13600.0,25.9011,25.9428,25.8973,25.9391,13600.0
2007-08-08 12:50:00,68.39,68.39,68.29,68.31,16500.0,25.9315,25.9315,25.8936,25.9011,16500.0
2007-08-08 12:55:00,68.31,68.44,68.31,68.37,19900.0,25.9011,25.9504,25.9011,25.9239,19900.0
2007-08-08 13:00:00,68.35,68.38,68.22,68.3,19600.0,25.9163,25.9277,25.867,25.8973,19600.0
2007-08-08 13:05:00,68.31,68.36,68.22,68.25,14500.0,25.9011,25.9201,25.867,25.8784,14500.0
2007-08-08 13:10:00,68.22,68.46,68.17,68.38,24700.0,25.867,25.958,25.8481,25.9277,24700.0
2007-08-08 13:15:00,68.38,68.38,68.25,68.31,27300.0,25.9277,25.9277,25.8784,25.9011,27300.0
2007-08-08 13:20:00,68.32,68.32,68.25,68.3,11800.0,25.9049,25.9049,25.8784,25.8973,11800.0
2007-08-08 13:25:00,68.29,68.39,68.26,68.27,18800.0,25.8936,25.9315,25.8822,25.886,18800.0
2007-08-08 13:30:00,68.32,68.48,68.32,68.46,18600.0,25.9049,25.9656,25.9049,25.958,18600.0
2007-08-08 13:35:00,68.48,68.5,68.38,68.48,29400.0,25.9656,25.9732,25.9277,25.9656,29400.0
2007-08-08 13:40:00,68.45,68.47,68.38,68.38,11100.0,25.9542,25.9618,25.9277,25.9277,11100.0
2007-08-08 13:45:00,68.39,68.53,68.39,68.5,30900.0,25.9315,25.9846,25.9315,25.9732,30900.0
2007-08-08 13:50:00,68.48,68.51,68.4,68.47,11900.0,25.9656,25.977,25.9353,25.9618,11900.0
2007-08-08 13:55:00,68.47,68.49,68.4,68.44,7800.0,25.9618,25.9694,25.9353,25.9504,7800.0
2007-08-08 14:00:00,68.45,68.49,68.36,68.37,10800.0,25.9542,25.9694,25.9201,25.9239,10800.0
2007-08-08 14:05:00,68.36,68.48,68.25,68.39,19300.0,25.9201,25.9656,25.8784,25.9315,19300.0
2007-08-08 14:10:00,68.37,68.56,68.32,68.53,28100.0,25.9239,25.9959,25.9049,25.9846,28100.0
2007-08-08 14:15:00,68.55,68.55,68.45,68.45,12600.0,25.9921,25.9921,25.9542,25.9542,12600.0
2007-08-08 14:20:00,68.45,68.57,68.37,68.54,36700.0,25.9542,25.9997,25.9239,25.9883,36700.0
2007-08-08 14:25:00,68.57,68.71,68.56,68.6,29900.0,25.9997,26.0528,25.9959,26.0111,29900.0
2007-08-08 14:30:00,68.61,68.63,68.56,68.57,10100.0,26.0149,26.0225,25.9959,25.9997,10100.0
2007-08-08 14:35:00,68.56,68.59,68.42,68.43,36100.0,25.9959,26.0073,25.9428,25.9466,36100.0
2007-08-08 14:40:00,68.4,68.48,68.35,68.43,55100.0,25.9353,25.9656,25.9163,25.9466,55100.0
2007-08-08 14:45:00,68.43,68.47,68.29,68.32,25600.0,25.9466,25.9618,25.8936,25.9049,25600.0
2007-08-08 14:50:00,68.29,68.35,68.21,68.23,30900.0,25.8936,25.9163,25.8632,25.8708,30900.0
2007-08-08 14:55:00,68.23,68.47,68.15,68.19,47100.0,25.8708,25.9618,25.8405,25.8556,47100.0
2007-08-08 15:00:00,68.19,68.29,68.12,68.12,44900.0,25.8556,25.8936,25.8291,25.8291,44900.0
2007-08-08 15:05:00,68.09,68.19,67.95,67.95,61600.0,25.8177,25.8556,25.7646,25.7646,61600.0
2007-08-08 15:10:00,67.95,68.14,67.95,68.06,107600.0,25.7646,25.8367,25.7646,25.8063,107600.0
2007-08-08 15:15:00,68.06,68.15,67.98,68.08,55200.0,25.8063,25.8405,25.776,25.8139,55200.0
2007-08-08 15:20:00,68.04,68.18,67.83,67.86,67700.0,25.7988,25.8518,25.7191,25.7305,67700.0
2007-08-08 15:25:00,67.86,67.97,67.58,67.89,91600.0,25.7305,25.7722,25.6243,25.7419,91600.0
2007-08-08 15:30:00,67.87,67.97,67.69,67.86,137500.0,25.7343,25.7722,25.6661,25.7305,137500.0
2007-08-08 15:35:00,67.86,67.97,67.68,67.84,74800.0,25.7305,25.7722,25.6623,25.7229,74800.0
2007-08-08 15:40:00,67.85,67.92,67.65,67.73,116800.0,25.7267,25.7533,25.6509,25.6812,116800.0
2007-08-08 15:45:00,67.76,67.95,67.75,67.89,75100.0,25.6926,25.7646,25.6888,25.7419,75100.0
2007-08-08 15:50:00,67.85,68.2,67.77,68.08,85400.0,25.7267,25.8594,25.6964,25.8139,85400.0
2007-08-08 15:55:00,68.06,68.14,67.9,68.14,72000.0,25.8063,25.8367,25.7457,25.8367,72000.0
2007-08-09 09:30:00,66.28,66.28,66.1,66.16,87900.0,25.1314,25.1314,25.0632,25.0859,87900.0
2007-08-09 09:35:00,66.16,66.35,66.06,66.35,118800.0,25.0859,25.158,25.048,25.158,118800.0
2007-08-09 09:40:00,66.35,66.53,66.29,66.46,102100.0,25.158,25.2262,25.1352,25.1997,102100.0
2007-08-09 09:45:00,66.44,66.55,66.3,66.55,116600.0,25.1921,25.2338,25.139,25.2338,116600.0
2007-08-09 09:50:00,66.56,66.64,66.46,66.56,74600.0,25.2376,25.2679,25.1997,25.2376,74600.0
2007-08-09 09:55:00,66.56,66.57,66.4,66.55,64700.0,25.2376,25.2414,25.1769,25.2338,64700.0
2007-08-09 10:00:00,66.54,66.55,66.45,66.47,109600.0,25.23,25.2338,25.1959,25.2035,109600.0
2007-08-09 10:05:00,66.46,66.51,66.29,66.31,138100.0,25.1997,25.2186,25.1352,25.1428,138100.0
2007-08-09 10:10:00,66.29,66.31,66.24,66.29,81900.0,25.1352,25.1428,25.1163,25.1352,81900.0
2007-08-09 10:15:00,66.29,66.5,66.29,66.47,110900.0,25.1352,25.2148,25.1352,25.2035,110900.0
2007-08-09 10:20:00,66.49,66.5,66.38,66.47,156300.0,25.211,25.2148,25.1693,25.2035,156300.0
2007-08-09 10:25:00,66.48,66.59,66.41,66.59,96100.0,25.2073,25.249,25.1807,25.249,96100.0
2007-08-09 10:30:00,66.59,66.73,66.54,66.68,160700.0,25.249,25.3021,25.23,25.2831,160700.0
2007-08-09 10:35:00,66.69,66.78,66.52,66.55,105300.0,25.2869,25.321,25.2224,25.2338,105300.0
2007-08-09 10:40:00,66.57,66.63,66.47,66.49,110000.0,25.2414,25.2641,25.2035,25.211,110000.0
2007-08-09 10:45:00,66.48,66.49,66.25,66.35,97800.0,25.2073,25.211,25.12,25.158,97800.0
2007-08-09 10:50:00,66.35,66.42,66.23,66.34,71000.0,25.158,25.1845,25.1125,25.1542,71000.0
2007-08-09 10:55:00,66.35,66.48,66.2,66.28,98500.0,25.158,25.2073,25.1011,25.1314,98500.0
2007-08-09 11:00:00,66.28,66.41,66.22,66.25,107400.0,25.1314,25.1807,25.1087,25.12,107400.0
2007-08-09 11:05:00,66.25,66.32,66.23,66.28,109800.0,25.12,25.1466,25.1125,25.1314,109800.0
2007-08-09 11:10:00,66.27,66.4,66.26,66.3,172200.0,25.1276,25.1769,25.1238,25.139,172200.0
2007-08-09 11:15:00,66.29,66.35,66.12,66.16,97700.0,25.1352,25.158,25.0708,25.0859,97700.0
2007-08-09 11:20:00,66.14,66.2,66.11,66.15,98500.0,25.0783,25.1011,25.067,25.0821,98500.0
2007-08-09 11:25:00,66.14,66.37,66.14,66.25,116400.0,25.0783,25.1655,25.0783,25.12,116400.0
2007-08-09 11:30:00,66.27,66.52,66.23,66.51,72500.0,25.1276,25.2224,25.1125,25.2186,72500.0
2007-08-09 11:35:00,66.51,66.53,66.4,66.44,45300.0,25.2186,25.2262,25.1769,25.1921,45300.0
2007-08-09 11:40:00,66.42,66.5,66.37,66.49,56100.0,25.1845,25.2148,25.1655,25.211,56100.0
2007-08-09 11:45:00,66.47,66.49,66.32,66.35,35600.0,25.2035,25.211,25.1466,25.158,35600.0
2007-08-09 11:50:00,66.33,66.33,66.15,66.24,66400.0,25.1504,25.1504,25.0821,25.1163,66400.0
2007-08-09 11:55:00,66.28,66.35,66.17,66.32,62100.0,25.1314,25.158,25.0897,25.1466,62100.0
2007-08-09 12:00:00,66.32,66.42,66.27,66.36,38200.0,25.1466,25.1845,25.1276,25.1618,38200.0
2007-08-09 12:05:00,66.37,66.37,66.15,66.33,34500.0,25.1655,25.1655,25.0821,25.1504,34500.0
2007-08-09 12:10:00,66.32,66.4,66.28,66.38,38800.0,25.1466,25.1769,25.1314,25.1693,38800.0
2007-08-09 12:15:00,66.36,66.46,66.35,66.44,26300.0,25.1618,25.1997,25.158,25.1921,26300.0
2007-08-09 12:20:00,66.43,66.46,66.38,66.43,28400.0,25.1883,25.1997,25.1693,25.1883,28400.0
2007-08-09 12:25:00,66.44,66.56,66.42,66.53,46300.0,25.1921,25.2376,25.1845,25.2262,46300.0
2007-08-09 12:30:00,66.51,66.51,66.43,66.47,37800.0,25.2186,25.2186,25.1883,25.2035,37800.0
2007-08-09 12:35:00,66.48,66.53,66.27,66.27,31800.0,25.2073,25.2262,25.1276,25.1276,31800.0
2007-08-09 12:40:00,66.27,66.33,66.22,66.3,32200.0,25.1276,25.1504,25.1087,25.139,32200.0
2007-08-09 12:45:00,66.29,66.33,66.25,66.25,26600.0,25.1352,25.1504,25.12,25.12,26600.0
2007-08-09 12:50:00,66.25,66.28,66.11,66.15,109900.0,25.12,25.1314,25.067,25.0821,109900.0
2007-08-09 12:55:00,66.19,66.26,66.11,66.19,27500.0,25.0973,25.1238,25.067,25.0973,27500.0
2007-08-09 13:00:00,66.16,66.22,66.08,66.08,44500.0,25.0859,25.1087,25.0556,25.0556,44500.0
2007-08-09 13:05:00,66.07,66.19,66.0,66.15,45800.0,25.0518,25.0973,25.0253,25.0821,45800.0
2007-08-09 13:10:00,66.15,66.19,66.03,66.07,44800.0,25.0821,25.0973,25.0366,25.0518,44800.0
2007-08-09 13:15:00,66.08,66.16,65.91,65.96,64400.0,25.0556,25.0859,24.9911,25.0101,64400.0
2007-08-09 13:20:00,65.98,66.16,65.95,66.12,44800.0,25.0177,25.0859,25.0063,25.0708,44800.0
2007-08-09 13:25:00,66.14,66.19,66.06,66.18,31100.0,25.0783,25.0973,25.048,25.0935,31100.0
2007-08-09 13:30:00,66.2,66.33,66.17,66.31,36700.0,25.1011,25.1504,25.0897,25.1428,36700.0
2007-08-09 13:35:00,66.28,66.35,66.21,66.35,18500.0,25.1314,25.158,25.1049,25.158,18500.0
2007-08-09 13:40:00,66.36,66.39,66.26,66.39,44500.0,25.1618,25.1731,25.1238,25.1731,44500.0
2007-08-09 13:45:00,66.39,66.52,66.37,66.44,35400.0,25.1731,25.2224,25.1655,25.1921,35400.0
2007-08-09 13:50:00,66.42,66.44,66.36,66.37,25900.0,25.1845,25.1921,25.1618,25.1655,25900.0
2007-08-09 13:55:00,66.4,66.55,66.4,66.48,34600.0,25.1769,25.2338,25.1769,25.2073,34600.0
2007-08-09 14:00:00,66.42,66.44,66.22,66.32,37700.0,25.1845,25.1921,25.1087,25.1466,37700.0
2007-08-09 14:05:00,66.32,66.34,66.16,66.26,24500.0,25.1466,25.1542,25.0859,25.1238,24500.0
2007-08-09 14:10:00,66.24,66.3,66.18,66.29,40400.0,25.1163,25.139,25.0935,25.1352,40400.0
2007-08-09 14:15:00,66.28,66.29,66.12,66.26,42100.0,25.1314,25.1352,25.0708,25.1238,42100.0
2007-08-09 14:20:00,66.26,66.32,66.19,66.2,22900.0,25.1238,25.1466,25.0973,25.1011,22900.0
2007-08-09 14:25:00,66.19,66.19,66.06,66.07,56700.0,25.0973,25.0973,25.048,25.0518,56700.0
2007-08-09 14:30:00,66.07,66.12,65.64,65.79,98900.0,25.0518,25.0708,24.8888,24.9456,98900.0
2007-08-09 14:35:00,65.79,65.99,65.79,65.95,52300.0,24.9456,25.0215,24.9456,25.0063,52300.0
2007-08-09 14:40:00,65.95,66.15,65.78,66.13,59700.0,25.0063,25.0821,24.9418,25.0745,59700.0
2007-08-09 14:45:00,66.15,66.18,66.02,66.06,65100.0,25.0821,25.0935,25.0328,25.048,65100.0
2007-08-09 14:50:00,66.04,66.07,65.9,65.96,53400.0,25.0404,25.0518,24.9873,25.0101,53400.0
2007-08-09 14:55:00,65.95,66.05,65.84,65.85,43200.0,25.0063,25.0442,24.9646,24.9684,43200.0
2007-08-09 15:00:00,65.8,65.98,65.78,65.79,77000.0,24.9494,25.0177,24.9418,24.9456,77000.0
2007-08-09 15:05:00,65.78,65.92,65.72,65.9,86000.0,24.9418,24.9949,24.9191,24.9873,86000.0
2007-08-09 15:10:00,65.9,66.04,65.85,66.03,79900.0,24.9873,25.0404,24.9684,25.0366,79900.0
2007-08-09 15:15:00,66.02,66.2,65.9,66.02,87400.0,25.0328,25.1011,24.9873,25.0328,87400.0
2007-08-09 15:20:00,66.0,66.13,65.89,65.93,87400.0,25.0253,25.0745,24.9835,24.9987,87400.0
2007-08-09 15:25:00,65.91,66.02,65.83,65.86,110600.0,24.9911,25.0328,24.9608,24.9722,110600.0
2007-08-09 15:30:00,65.88,65.94,65.76,65.79,97500.0,24.9798,25.0025,24.9343,24.9456,97500.0
2007-08-09 15:35:00,65.8,65.83,65.67,65.73,104600.0,24.9494,24.9608,24.9001,24.9229,104600.0
2007-08-09 15:40:00,65.74,65.88,65.63,65.83,95000.0,24.9267,24.9798,24.885,24.9608,95000.0
2007-08-09 15:45:00,65.83,65.88,65.68,65.8,124900.0,24.9608,24.9798,24.9039,24.9494,124900.0
2007-08-09 15:50:00,65.82,65.92,65.67,65.79,207300.0,24.957,24.9949,24.9001,24.9456,207300.0
2007-08-09 15:55:00,65.79,65.79,65.5,65.63,178800.0,24.9456,24.9456,24.8357,24.885,178800.0
2007-08-10 09:30:00,64.86,65.05,64.83,64.92,154800.0,24.593,24.665,24.5816,24.6158,154800.0
2007-08-10 09:35:00,64.92,65.11,64.81,64.85,124200.0,24.6158,24.6878,24.574,24.5892,124200.0
2007-08-10 09:40:00,64.88,64.98,64.76,64.84,135400.0,24.6006,24.6385,24.5551,24.5854,135400.0
2007-08-10 09:45:00,64.83,65.05,64.78,64.97,99900.0,24.5816,24.665,24.5627,24.6347,99900.0
2007-08-10 09:50:00,64.97,65.16,64.9,65.11,101000.0,24.6347,24.7068,24.6082,24.6878,101000.0
2007-08-10 09:55:00,65.08,65.28,65.02,65.27,80000.0,24.6764,24.7523,24.6537,24.7485,80000.0
2007-08-10 10:00:00,65.26,65.3,65.1,65.15,141500.0,24.7447,24.7598,24.684,24.703,141500.0
2007-08-10 10:05:00,65.15,65.18,65.02,65.13,64900.0,24.703,24.7143,24.6537,24.6954,64900.0
2007-08-10 10:10:00,65.13,65.25,65.09,65.25,71700.0,24.6954,24.7409,24.6802,24.7409,71700.0
2007-08-10 10:15:00,65.23,65.28,65.13,65.13,44900.0,24.7333,24.7523,24.6954,24.6954,44900.0
2007-08-10 10:20:00,65.13,65.28,65.12,65.19,41300.0,24.6954,24.7523,24.6916,24.7181,41300.0
2007-08-10 10:25:00,65.18,65.18,64.89,64.98,84300.0,24.7143,24.7143,24.6044,24.6385,84300.0
2007-08-10 10:30:00,64.97,65.08,64.85,64.87,36900.0,24.6347,24.6764,24.5892,24.5968,36900.0
2007-08-10 10:35:00,64.87,64.92,64.75,64.78,54400.0,24.5968,24.6158,24.5513,24.5627,54400.0
2007-08-10 10:40:00,64.78,64.93,64.75,64.85,83300.0,24.5627,24.6195,24.5513,24.5892,83300.0
2007-08-10 10:45:00,64.85,64.91,64.77,64.81,94900.0,24.5892,24.612,24.5589,24.574,94900.0
2007-08-10 10:50:00,64.81,64.81,64.58,64.6,96700.0,24.574,24.574,24.4868,24.4944,96700.0
2007-08-10 10:55:00,64.63,64.69,64.53,64.6,76900.0,24.5058,24.5285,24.4679,24.4944,76900.0
2007-08-10 11:00:00,64.58,64.72,64.51,64.67,71500.0,24.4868,24.5399,24.4603,24.521,71500.0
2007-08-10 11:05:00,64.65,64.83,64.61,64.67,132000.0,24.5134,24.5816,24.4982,24.521,132000.0
2007-08-10 11:10:00,64.69,64.81,64.6,64.8,79100.0,24.5285,24.574,24.4944,24.5703,79100.0
2007-08-10 11:15:00,64.8,64.85,64.7,64.73,53500.0,24.5703,24.5892,24.5323,24.5437,53500.0
2007-08-10 11:20:00,64.73,64.76,64.41,64.42,134600.0,24.5437,24.5551,24.4224,24.4262,134600.0
2007-08-10 11:25:00,64.42,64.48,64.38,64.41,34100.0,24.4262,24.4489,24.411,24.4224,34100.0
2007-08-10 11:30:00,64.41,64.47,64.3,64.36,58400.0,24.4224,24.4451,24.3807,24.4034,58400.0
2007-08-10 11:35:00,64.35,64.36,64.08,64.21,69700.0,24.3996,24.4034,24.2972,24.3465,69700.0
2007-08-10 11:40:00,64.2,64.39,64.14,64.31,36700.0,24.3427,24.4148,24.32,24.3845,36700.0
2007-08-10 11:45:00,64.3,64.53,64.3,64.47,47000.0,24.3807,24.4679,24.3807,24.4451,47000.0
2007-08-10 11:50:00,64.48,64.55,64.44,64.5,41500.0,24.4489,24.4755,24.4337,24.4565,41500.0
2007-08-10 11:55:00,64.49,64.81,64.41,64.73,61500.0,24.4527,24.574,24.4224,24.5437,61500.0
2007-08-10 12:00:00,64.74,64.76,64.54,64.65,60500.0,24.5475,24.5551,24.4717,24.5134,60500.0
2007-08-10 12:05:00,64.68,64.95,64.66,64.89,69000.0,24.5248,24.6271,24.5172,24.6044,69000.0
2007-08-10 12:10:00,64.9,64.96,64.75,64.9,41600.0,24.6082,24.6309,24.5513,24.6082,41600.0
2007-08-10 12:15:00,64.91,65.19,64.85,65.12,46800.0,24.612,24.7181,24.5892,24.6916,46800.0
2007-08-10 12:20:00,65.14,65.35,65.06,65.3,42100.0,24.6992,24.7788,24.6688,24.7598,42100.0
2007-08-10 12:25:00,65.33,65.35,64.98,64.98,65800.0,24.7712,24.7788,24.6385,24.6385,65800.0
2007-08-10 12:30:00,65.0,65.17,64.86,64.92,55800.0,24.6461,24.7105,24.593,24.6158,55800.0
2007-08-10 12:35:00,64.87,65.06,64.81,65.06,47200.0,24.5968,24.6688,24.574,24.6688,47200.0
2007-08-10 12:40:00,65.04,65.06,64.81,64.88,56300.0,24.6613,24.6688,24.574,24.6006,56300.0
2007-08-10 12:45:00,64.9,65.02,64.82,64.9,31900.0,24.6082,24.6537,24.5778,24.6082,31900.0
2007-08-10 12:50:00,64.91,65.06,64.89,65.0,31500.0,24.612,24.6688,24.6044,24.6461,31500.0
2007-08-10 12:55:00,65.0,65.07,64.85,64.88,51800.0,24.6461,24.6726,24.5892,24.6006,51800.0
2007-08-10 13:00:00,64.93,65.01,64.91,65.01,25200.0,24.6195,24.6499,24.612,24.6499,25200.0
2007-08-10 13:05:00,65.0,65.15,64.98,65.15,44200.0,24.6461,24.703,24.6385,24.703,44200.0
2007-08-10 13:10:00,65.15,65.22,65.05,65.09,21100.0,24.703,24.7295,24.665,24.6802,21100.0
2007-08-10 13:15:00,65.09,65.31,65.09,65.26,40100.0,24.6802,24.7636,24.6802,24.7447,40100.0
2007-08-10 13:20:00,65.27,65.35,65.21,65.3,26200.0,24.7485,24.7788,24.7257,24.7598,26200.0
2007-08-10 13:25:00,65.34,65.34,65.15,65.15,26700.0,24.775,24.775,24.703,24.703,26700.0
2007-08-10 13:30:00,65.2,65.22,65.09,65.1,16800.0,24.7219,24.7295,24.6802,24.684,16800.0
2007-08-10 13:35:00,65.1,65.25,65.05,65.08,31500.0,24.684,24.7409,24.665,24.6764,31500.0
2007-08-10 13:40:00,65.07,65.18,65.07,65.18,10500.0,24.6726,24.7143,24.6726,24.7143,10500.0
2007-08-10 13:45:00,65.16,65.16,64.77,64.81,44100.0,24.7068,24.7068,24.5589,24.574,44100.0
2007-08-10 13:50:00,64.79,64.94,64.67,64.75,74100.0,24.5665,24.6233,24.521,24.5513,74100.0
2007-08-10 13:55:00,64.74,64.94,64.74,64.9,29400.0,24.5475,24.6233,24.5475,24.6082,29400.0
2007-08-10 14:00:00,64.94,65.05,64.85,64.92,28500.0,24.6233,24.665,24.5892,24.6158,28500.0
2007-08-10 14:05:00,64.91,65.13,64.91,65.01,19300.0,24.612,24.6954,24.612,24.6499,19300.0
2007-08-10 14:10:00,65.03,65.1,64.88,65.04,20900.0,24.6575,24.684,24.6006,24.6613,20900.0
2007-08-10 14:15:00,65.03,65.13,64.99,65.07,27700.0,24.6575,24.6954,24.6423,24.6726,27700.0
2007-08-10 14:20:00,65.08,65.32,65.06,65.1,43300.0,24.6764,24.7674,24.6688,24.684,43300.0
2007-08-10 14:25:00,65.11,65.23,65.05,65.05,30800.0,24.6878,24.7333,24.665,24.665,30800.0
2007-08-10 14:30:00,65.04,65.06,64.85,64.89,76300.0,24.6613,24.6688,24.5892,24.6044,76300.0
2007-08-10 14:35:00,64.88,64.89,64.69,64.71,46300.0,24.6006,24.6044,24.5285,24.5361,46300.0
2007-08-10 14:40:00,64.73,64.85,64.72,64.81,64500.0,24.5437,24.5892,24.5399,24.574,64500.0
2007-08-10 14:45:00,64.77,65.07,64.76,64.85,80700.0,24.5589,24.6726,24.5551,24.5892,80700.0
2007-08-10 14:50:00,64.82,64.85,64.66,64.71,47500.0,24.5778,24.5892,24.5172,24.5361,47500.0
2007-08-10 14:55:00,64.72,64.91,64.66,64.81,61100.0,24.5399,24.612,24.5172,24.574,61100.0
2007-08-10 15:00:00,64.84,64.93,64.81,64.89,70800.0,24.5854,24.6195,24.574,24.6044,70800.0
2007-08-10 15:05:00,64.91,65.14,64.9,65.09,68400.0,24.612,24.6992,24.6082,24.6802,68400.0
2007-08-10 15:10:00,65.1,65.12,64.88,64.96,42100.0,24.684,24.6916,24.6006,24.6309,42100.0
2007-08-10 15:15:00,64.96,65.1,64.83,64.84,47600.0,24.6309,24.684,24.5816,24.5854,47600.0
2007-08-10 15:20:00,64.83,65.1,64.76,65.03,69100.0,24.5816,24.684,24.5551,24.6575,69100.0
2007-08-10 15:25:00,65.02,65.34,65.02,65.29,73500.0,24.6537,24.775,24.6537,24.756,73500.0
2007-08-10 15:30:00,65.21,65.32,65.11,65.24,74700.0,24.7257,24.7674,24.6878,24.7371,74700.0
2007-08-10 15:35:00,65.26,65.45,65.22,65.29,81600.0,24.7447,24.8167,24.7295,24.756,81600.0
2007-08-10 15:40:00,65.28,65.37,65.18,65.24,83400.0,24.7523,24.7864,24.7143,24.7371,83400.0
2007-08-10 15:45:00,65.23,65.35,65.14,65.22,111000.0,24.7333,24.7788,24.6992,24.7295,111000.0
2007-08-10 15:50:00,65.2,65.42,65.15,65.42,84700.0,24.7219,24.8053,24.703,24.8053,84700.0
2007-08-10 15:55:00,65.44,65.44,65.18,65.21,76000.0,24.8129,24.8129,24.7143,24.7257,76000.0
2007-08-13 09:30:00,65.94,66.07,65.83,65.95,120400.0,25.0025,25.0518,24.9608,25.0063,120400.0
2007-08-13 09:35:00,65.95,65.99,65.78,65.84,153700.0,25.0063,25.0215,24.9418,24.9646,153700.0
2007-08-13 09:40:00,65.84,65.86,65.66,65.77,126400.0,24.9646,24.9722,24.8963,24.938,126400.0
2007-08-13 09:45:00,65.78,65.81,65.7,65.73,77400.0,24.9418,24.9532,24.9115,24.9229,77400.0
2007-08-13 09:50:00,65.74,65.76,65.56,65.56,86200.0,24.9267,24.9343,24.8584,24.8584,86200.0
2007-08-13 09:55:00,65.56,65.61,65.48,65.54,83500.0,24.8584,24.8774,24.8281,24.8508,83500.0
2007-08-13 10:00:00,65.53,65.84,65.52,65.82,144900.0,24.847,24.9646,24.8433,24.957,144900.0
2007-08-13 10:05:00,65.79,65.85,65.74,65.77,103000.0,24.9456,24.9684,24.9267,24.938,103000.0
2007-08-13 10:10:00,65.78,65.82,65.68,65.74,126300.0,24.9418,24.957,24.9039,24.9267,126300.0
2007-08-13 10:15:00,65.74,65.93,65.7,65.79,42600.0,24.9267,24.9987,24.9115,24.9456,42600.0
2007-08-13 10:20:00,65.81,65.95,65.81,65.83,60000.0,24.9532,25.0063,24.9532,24.9608,60000.0
2007-08-13 10:25:00,65.85,65.92,65.79,65.9,48300.0,24.9684,24.9949,24.9456,24.9873,48300.0
2007-08-13 10:30:00,65.91,65.91,65.76,65.79,57700.0,24.9911,24.9911,24.9343,24.9456,57700.0
2007-08-13 10:35:00,65.79,65.9,65.78,65.89,27800.0,24.9456,24.9873,24.9418,24.9835,27800.0
2007-08-13 10:40:00,65.9,65.93,65.83,65.9,30600.0,24.9873,24.9987,24.9608,24.9873,30600.0
2007-08-13 10:45:00,65.9,66.18,65.9,66.18,54500.0,24.9873,25.0935,24.9873,25.0935,54500.0
2007-08-13 10:50:00,66.16,66.23,65.89,66.0,118300.0,25.0859,25.1125,24.9835,25.0253,118300.0
2007-08-13 10:55:00,65.95,65.95,65.86,65.91,37800.0,25.0063,25.0063,24.9722,24.9911,37800.0
2007-08-13 11:00:00,65.92,66.0,65.85,65.88,44000.0,24.9949,25.0253,24.9684,24.9798,44000.0
2007-08-13 11:05:00,65.88,65.88,65.7,65.7,43600.0,24.9798,24.9798,24.9115,24.9115,43600.0
2007-08-13 11:10:00,65.71,65.88,65.7,65.79,52800.0,24.9153,24.9798,24.9115,24.9456,52800.0
2007-08-13 11:15:00,65.79,65.84,65.77,65.81,39900.0,24.9456,24.9646,24.938,24.9532,39900.0
2007-08-13 11:20:00,65.79,65.99,65.78,65.93,31100.0,24.9456,25.0215,24.9418,24.9987,31100.0
2007-08-13 11:25:00,65.94,65.97,65.87,65.89,67200.0,25.0025,25.0139,24.976,24.9835,67200.0
2007-08-13 11:30:00,65.89,66.03,65.84,65.85,75300.0,24.9835,25.0366,24.9646,24.9684,75300.0
2007-08-13 11:35:00,65.87,65.94,65.82,65.83,26100.0,24.976,25.0025,24.957,24.9608,26100.0
2007-08-13 11:40:00,65.83,65.89,65.73,65.8,17600.0,24.9608,24.9835,24.9229,24.9494,17600.0
2007-08-13 11:45:00,65.8,65.85,65.58,65.66,109400.0,24.9494,24.9684,24.866,24.8963,109400.0
2007-08-13 11:50:00,65.66,65.67,65.63,65.65,10000.0,24.8963,24.9001,24.885,24.8925,10000.0
2007-08-13 11:55:00,65.63,65.7,65.53,65.7,20100.0,24.885,24.9115,24.847,24.9115,20100.0
2007-08-13 12:00:00,65.69,65.81,65.65,65.78,39100.0,24.9077,24.9532,24.8925,24.9418,39100.0
2007-08-13 12:05:00,65.75,65.78,65.66,65.78,10800.0,24.9305,24.9418,24.8963,24.9418,10800.0
2007-08-13 12:10:00,65.77,65.8,65.69,65.73,8400.0,24.938,24.9494,24.9077,24.9229,8400.0
2007-08-13 12:15:00,65.72,65.74,65.68,65.69,5500.0,24.9191,24.9267,24.9039,24.9077,5500.0
2007-08-13 12:20:00,65.67,65.69,65.6,65.61,8900.0,24.9001,24.9077,24.8736,24.8774,8900.0
2007-08-13 12:25:00,65.62,65.62,65.55,65.57,16100.0,24.8812,24.8812,24.8546,24.8622,16100.0
2007-08-13 12:30:00,65.54,65.57,65.5,65.53,10900.0,24.8508,24.8622,24.8357,24.847,10900.0
2007-08-13 12:35:00,65.53,65.65,65.5,65.61,32000.0,24.847,24.8925,24.8357,24.8774,32000.0
2007-08-13 12:40:00,65.6,65.6,65.54,65.6,14200.0,24.8736,24.8736,24.8508,24.8736,14200.0
2007-08-13 12:45:00,65.58,65.65,65.51,65.61,27400.0,24.866,24.8925,24.8395,24.8774,27400.0
2007-08-13 12:50:00,65.6,65.67,65.57,65.64,18600.0,24.8736,24.9001,24.8622,24.8888,18600.0
2007-08-13 12:55:00,65.62,65.72,65.59,65.63,30600.0,24.8812,24.9191,24.8698,24.885,30600.0
2007-08-13 13:00:00,65.63,65.71,65.6,65.6,24600.0,24.885,24.9153,24.8736,24.8736,24600.0
2007-08-13 13:05:00,65.64,65.72,65.57,65.66,22400.0,24.8888,24.9191,24.8622,24.8963,22400.0
2007-08-13 13:10:00,65.64,65.69,65.61,65.61,34000.0,24.8888,24.9077,24.8774,24.8774,34000.0
2007-08-13 13:15:00,65.61,65.65,65.6,65.61,13800.0,24.8774,24.8925,24.8736,24.8774,13800.0
2007-08-13 13:20:00,65.61,65.61,65.4,65.45,41300.0,24.8774,24.8774,24.7978,24.8167,41300.0
2007-08-13 13:25:00,65.44,65.56,65.43,65.44,26100.0,24.8129,24.8584,24.8091,24.8129,26100.0
2007-08-13 13:30:00,65.44,65.51,65.36,65.47,45000.0,24.8129,24.8395,24.7826,24.8243,45000.0
2007-08-13 13:35:00,65.47,65.54,65.46,65.53,33400.0,24.8243,24.8508,24.8205,24.847,33400.0
2007-08-13 13:40:00,65.53,65.57,65.5,65.57,16800.0,24.847,24.8622,24.8357,24.8622,16800.0
2007-08-13 13:45:00,65.57,65.61,65.5,65.51,10600.0,24.8622,24.8774,24.8357,24.8395,10600.0
2007-08-13 13:50:00,65.51,65.54,65.49,65.53,14800.0,24.8395,24.8508,24.8319,24.847,14800.0
2007-08-13 13:55:00,65.53,65.72,65.51,65.68,29500.0,24.847,24.9191,24.8395,24.9039,29500.0
2007-08-13 14:00:00,65.68,65.75,65.63,65.73,26800.0,24.9039,24.9305,24.885,24.9229,26800.0
2007-08-13 14:05:00,65.73,65.74,65.6,65.66,30600.0,24.9229,24.9267,24.8736,24.8963,30600.0
2007-08-13 14:10:00,65.66,65.7,65.64,65.65,10600.0,24.8963,24.9115,24.8888,24.8925,10600.0
2007-08-13 14:15:00,65.67,65.69,65.6,65.65,19700.0,24.9001,24.9077,24.8736,24.8925,19700.0
2007-08-13 14:20:00,65.67,65.86,65.66,65.82,55000.0,24.9001,24.9722,24.8963,24.957,55000.0
2007-08-13 14:25:00,65.82,65.83,65.77,65.79,40300.0,24.957,24.9608,24.938,24.9456,40300.0
2007-08-13 14:30:00,65.79,65.81,65.72,65.74,21700.0,24.9456,24.9532,24.9191,24.9267,21700.0
2007-08-13 14:35:00,65.77,65.89,65.77,65.85,26300.0,24.938,24.9835,24.938,24.9684,26300.0
2007-08-13 14:40:00,65.84,65.87,65.77,65.84,25300.0,24.9646,24.976,24.938,24.9646,25300.0
2007-08-13 14:45:00,65.81,65.86,65.74,65.8,27300.0,24.9532,24.9722,24.9267,24.9494,27300.0
2007-08-13 14:50:00,65.8,65.88,65.8,65.82,63700.0,24.9494,24.9798,24.9494,24.957,63700.0
2007-08-13 14:55:00,65.83,65.86,65.64,65.65,35400.0,24.9608,24.9722,24.8888,24.8925,35400.0
2007-08-13 15:00:00,65.67,65.75,65.65,65.69,27100.0,24.9001,24.9305,24.8925,24.9077,27100.0
2007-08-13 15:05:00,65.66,65.71,65.6,65.66,39000.0,24.8963,24.9153,24.8736,24.8963,39000.0
2007-08-13 15:10:00,65.68,65.77,65.6,65.65,41300.0,24.9039,24.938,24.8736,24.8925,41300.0
2007-08-13 15:15:00,65.64,65.64,65.5,65.57,34800.0,24.8888,24.8888,24.8357,24.8622,34800.0
2007-08-13 15:20:00,65.56,65.56,65.4,65.45,36400.0,24.8584,24.8584,24.7978,24.8167,36400.0
2007-08-13 15:25:00,65.45,65.6,65.41,65.6,52500.0,24.8167,24.8736,24.8015,24.8736,52500.0
2007-08-13 15:30:00,65.62,65.65,65.48,65.58,79000.0,24.8812,24.8925,24.8281,24.866,79000.0
2007-08-13 15:35:00,65.58,65.74,65.56,65.65,63000.0,24.866,24.9267,24.8584,24.8925,63000.0
2007-08-13 15:40:00,65.64,65.76,65.58,65.68,53400.0,24.8888,24.9343,24.866,24.9039,53400.0
2007-08-13 15:45:00,65.67,65.67,65.44,65.49,67700.0,24.9001,24.9001,24.8129,24.8319,67700.0
2007-08-13 15:50:00,65.5,65.5,65.32,65.42,82500.0,24.8357,24.8357,24.7674,24.8053,82500.0
2007-08-13 15:55:00,65.42,65.58,65.34,65.47,147000.0,24.8053,24.866,24.775,24.8243,147000.0
2007-08-14 09:30:00,65.83,65.95,65.81,65.86,91200.0,24.9608,25.0063,24.9532,24.9722,91200.0
2007-08-14 09:35:00,65.86,65.86,65.68,65.79,59200.0,24.9722,24.9722,24.9039,24.9456,59200.0
2007-08-14 09:40:00,65.78,65.85,65.72,65.78,50100.0,24.9418,24.9684,24.9191,24.9418,50100.0
2007-08-14 09:45:00,65.8,65.83,65.66,65.76,81300.0,24.9494,24.9608,24.8963,24.9343,81300.0
2007-08-14 09:50:00,65.78,65.78,65.65,65.65,73500.0,24.9418,24.9418,24.8925,24.8925,73500.0
2007-08-14 09:55:00,65.65,65.69,65.59,65.67,54500.0,24.8925,24.9077,24.8698,24.9001,54500.0
2007-08-14 10:00:00,65.67,65.71,65.61,65.66,36000.0,24.9001,24.9153,24.8774,24.8963,36000.0
2007-08-14 10:05:00,65.66,65.68,65.5,65.51,42100.0,24.8963,24.9039,24.8357,24.8395,42100.0
2007-08-14 10:10:00,65.52,65.64,65.41,65.41,87900.0,24.8433,24.8888,24.8015,24.8015,87900.0
2007-08-14 10:15:00,65.43,65.56,65.42,65.56,54000.0,24.8091,24.8584,24.8053,24.8584,54000.0
2007-08-14 10:20:00,65.56,65.63,65.48,65.61,33900.0,24.8584,24.885,24.8281,24.8774,33900.0
2007-08-14 10:25:00,65.58,65.59,65.33,65.42,195800.0,24.866,24.8698,24.7712,24.8053,195800.0
2007-08-14 10:30:00,65.42,65.5,65.38,65.42,95300.0,24.8053,24.8357,24.7902,24.8053,95300.0
2007-08-14 10:35:00,65.4,65.4,65.28,65.35,32900.0,24.7978,24.7978,24.7523,24.7788,32900.0
2007-08-14 10:40:00,65.34,65.35,65.25,65.25,33600.0,24.775,24.7788,24.7409,24.7409,33600.0
2007-08-14 10:45:00,65.23,65.42,65.23,65.42,40900.0,24.7333,24.8053,24.7333,24.8053,40900.0
2007-08-14 10:50:00,65.45,65.46,65.09,65.09,54800.0,24.8167,24.8205,24.6802,24.6802,54800.0
2007-08-14 10:55:00,65.09,65.14,65.02,65.1,75300.0,24.6802,24.6992,24.6537,24.684,75300.0
2007-08-14 11:00:00,65.1,65.1,64.74,64.76,94400.0,24.684,24.684,24.5475,24.5551,94400.0
2007-08-14 11:05:00,64.78,64.82,64.62,64.62,81000.0,24.5627,24.5778,24.502,24.502,81000.0
2007-08-14 11:10:00,64.66,64.68,64.54,64.65,63800.0,24.5172,24.5248,24.4717,24.5134,63800.0
2007-08-14 11:15:00,64.61,64.79,64.59,64.76,140600.0,24.4982,24.5665,24.4906,24.5551,140600.0
2007-08-14 11:20:00,64.77,64.8,64.67,64.71,30600.0,24.5589,24.5703,24.521,24.5361,30600.0
2007-08-14 11:25:00,64.77,64.78,64.58,64.69,75200.0,24.5589,24.5627,24.4868,24.5285,75200.0
2007-08-14 11:30:00,64.71,64.76,64.65,64.73,29600.0,24.5361,24.5551,24.5134,24.5437,29600.0
2007-08-14 11:35:00,64.72,64.85,64.67,64.71,48400.0,24.5399,24.5892,24.521,24.5361,48400.0
2007-08-14 11:40:00,64.71,64.85,64.66,64.73,22500.0,24.5361,24.5892,24.5172,24.5437,22500.0
2007-08-14 11:45:00,64.74,64.82,64.68,64.8,17600.0,24.5475,24.5778,24.5248,24.5703,17600.0
2007-08-14 11:50:00,64.81,65.0,64.77,64.99,19300.0,24.574,24.6461,24.5589,24.6423,19300.0
2007-08-14 11:55:00,64.99,65.18,64.93,65.02,52100.0,24.6423,24.7143,24.6195,24.6537,52100.0
2007-08-14 12:00:00,65.04,65.1,65.01,65.04,17700.0,24.6613,24.684,24.6499,24.6613,17700.0
2007-08-14 12:05:00,65.06,65.09,64.87,64.97,32300.0,24.6688,24.6802,24.5968,24.6347,32300.0
2007-08-14 12:10:00,64.97,65.07,64.97,65.06,10900.0,24.6347,24.6726,24.6347,24.6688,10900.0
2007-08-14 12:15:00,65.06,65.18,65.06,65.17,13900.0,24.6688,24.7143,24.6688,24.7105,13900.0
2007-08-14 12:20:00,65.16,65.19,65.12,65.16,28800.0,24.7068,24.7181,24.6916,24.7068,28800.0
2007-08-14 12:25:00,65.15,65.15,64.97,65.11,46800.0,24.703,24.703,24.6347,24.6878,46800.0
2007-08-14 12:30:00,65.11,65.14,64.98,64.98,31500.0,24.6878,24.6992,24.6385,24.6385,31500.0
2007-08-14 12:35:00,65.01,65.08,64.98,65.08,22000.0,24.6499,24.6764,24.6385,24.6764,22000.0
2007-08-14 12:40:00,65.02,65.06,64.84,64.93,24900.0,24.6537,24.6688,24.5854,24.6195,24900.0
2007-08-14 12:45:00,65.0,65.08,64.98,65.01,20900.0,24.6461,24.6764,24.6385,24.6499,20900.0
2007-08-14 12:50:00,65.01,65.06,64.99,65.04,4900.0,24.6499,24.6688,24.6423,24.6613,4900.0
2007-08-14 12:55:00,65.02,65.15,65.02,65.12,18400.0,24.6537,24.703,24.6537,24.6916,18400.0
2007-08-14 13:00:00,65.14,65.14,65.02,65.05,14800.0,24.6992,24.6992,24.6537,24.665,14800.0
2007-08-14 13:05:00,65.04,65.22,65.04,65.2,30400.0,24.6613,24.7295,24.6613,24.7219,30400.0
2007-08-14 13:10:00,65.18,65.22,65.07,65.07,43400.0,24.7143,24.7295,24.6726,24.6726,43400.0
2007-08-14 13:15:00,65.07,65.07,64.97,65.04,36900.0,24.6726,24.6726,24.6347,24.6613,36900.0
2007-08-14 13:20:00,65.03,65.06,64.96,64.99,18600.0,24.6575,24.6688,24.6309,24.6423,18600.0
2007-08-14 13:25:00,65.01,65.04,64.97,65.0,11200.0,24.6499,24.6613,24.6347,24.6461,11200.0
2007-08-14 13:30:00,65.01,65.13,64.94,65.09,29800.0,24.6499,24.6954,24.6233,24.6802,29800.0
2007-08-14 13:35:00,65.09,65.22,65.09,65.22,18500.0,24.6802,24.7295,24.6802,24.7295,18500.0
2007-08-14 13:40:00,65.2,65.2,65.07,65.07,19500.0,24.7219,24.7219,24.6726,24.6726,19500.0
2007-08-14 13:45:00,65.08,65.1,64.94,65.0,43900.0,24.6764,24.684,24.6233,24.6461,43900.0
2007-08-14 13:50:00,65.01,65.03,64.93,64.94,22100.0,24.6499,24.6575,24.6195,24.6233,22100.0
2007-08-14 13:55:00,64.95,64.96,64.66,64.85,56100.0,24.6271,24.6309,24.5172,24.5892,56100.0
2007-08-14 14:00:00,64.84,64.84,64.71,64.75,44600.0,24.5854,24.5854,24.5361,24.5513,44600.0
2007-08-14 14:05:00,64.72,64.85,64.67,64.67,18600.0,24.5399,24.5892,24.521,24.521,18600.0
2007-08-14 14:10:00,64.69,64.85,64.69,64.81,44200.0,24.5285,24.5892,24.5285,24.574,44200.0
2007-08-14 14:15:00,64.82,64.96,64.78,64.96,43200.0,24.5778,24.6309,24.5627,24.6309,43200.0
2007-08-14 14:20:00,64.97,65.0,64.82,64.91,27200.0,24.6347,24.6461,24.5778,24.612,27200.0
2007-08-14 14:25:00,64.87,64.92,64.81,64.89,26000.0,24.5968,24.6158,24.574,24.6044,26000.0
2007-08-14 14:30:00,64.84,64.89,64.69,64.7,51500.0,24.5854,24.6044,24.5285,24.5323,51500.0
2007-08-14 14:35:00,64.7,64.8,64.66,64.8,37600.0,24.5323,24.5703,24.5172,24.5703,37600.0
2007-08-14 14:40:00,64.78,64.84,64.69,64.69,22200.0,24.5627,24.5854,24.5285,24.5285,22200.0
2007-08-14 14:45:00,64.69,64.74,64.64,64.71,26100.0,24.5285,24.5475,24.5096,24.5361,26100.0
2007-08-14 14:50:00,64.7,64.72,64.63,64.65,38700.0,24.5323,24.5399,24.5058,24.5134,38700.0
2007-08-14 14:55:00,64.66,64.72,64.61,64.68,23600.0,24.5172,24.5399,24.4982,24.5248,23600.0
2007-08-14 15:00:00,64.76,64.94,64.69,64.88,40500.0,24.5551,24.6233,24.5285,24.6006,40500.0
2007-08-14 15:05:00,64.89,64.91,64.78,64.85,52900.0,24.6044,24.612,24.5627,24.5892,52900.0
2007-08-14 15:10:00,64.82,64.93,64.8,64.84,19800.0,24.5778,24.6195,24.5703,24.5854,19800.0
2007-08-14 15:15:00,64.82,64.96,64.77,64.86,40500.0,24.5778,24.6309,24.5589,24.593,40500.0
2007-08-14 15:20:00,64.89,65.11,64.85,64.97,60500.0,24.6044,24.6878,24.5892,24.6347,60500.0
2007-08-14 15:25:00,64.94,65.05,64.89,64.94,39500.0,24.6233,24.665,24.6044,24.6233,39500.0
2007-08-14 15:30:00,64.94,64.94,64.71,64.76,49800.0,24.6233,24.6233,24.5361,24.5551,49800.0
2007-08-14 15:35:00,64.76,64.87,64.75,64.81,43000.0,24.5551,24.5968,24.5513,24.574,43000.0
2007-08-14 15:40:00,64.82,64.85,64.7,64.77,61200.0,24.5778,24.5892,24.5323,24.5589,61200.0
2007-08-14 15:45:00,64.78,64.89,64.75,64.85,44200.0,24.5627,24.6044,24.5513,24.5892,44200.0
2007-08-14 15:50:00,64.85,64.86,64.61,64.61,98500.0,24.5892,24.593,24.4982,24.4982,98500.0
2007-08-14 15:55:00,64.61,64.75,64.6,64.75,72100.0,24.4982,24.5513,24.4944,24.5513,72100.0
2007-08-15 09:30:00,63.9,63.98,63.85,63.97,180600.0,24.229,24.2593,24.21,24.2555,180600.0
2007-08-15 09:35:00,63.94,63.97,63.73,63.73,172900.0,24.2442,24.2555,24.1645,24.1645,172900.0
2007-08-15 09:40:00,63.75,63.82,63.63,63.72,89000.0,24.1721,24.1987,24.1266,24.1607,89000.0
2007-08-15 09:45:00,63.72,63.92,63.71,63.89,180100.0,24.1607,24.2366,24.157,24.2252,180100.0
2007-08-15 09:50:00,63.88,64.1,63.72,64.09,266800.0,24.2214,24.3048,24.1607,24.301,266800.0
2007-08-15 09:55:00,64.08,64.25,63.85,63.94,163900.0,24.2972,24.3617,24.21,24.2442,163900.0
2007-08-15 10:00:00,63.94,64.06,63.82,63.82,131800.0,24.2442,24.2897,24.1987,24.1987,131800.0
2007-08-15 10:05:00,63.81,64.06,63.81,63.99,112200.0,24.1949,24.2897,24.1949,24.2631,112200.0
2007-08-15 10:10:00,64.0,64.1,63.88,64.09,145400.0,24.2669,24.3048,24.2214,24.301,145400.0
2007-08-15 10:15:00,64.07,64.09,63.97,63.97,83800.0,24.2935,24.301,24.2555,24.2555,83800.0
2007-08-15 10:20:00,63.97,64.27,63.97,64.22,114400.0,24.2555,24.3693,24.2555,24.3503,114400.0
2007-08-15 10:25:00,64.24,64.46,64.17,64.43,163200.0,24.3579,24.4413,24.3314,24.43,163200.0
2007-08-15 10:30:00,64.43,64.74,64.43,64.72,160300.0,24.43,24.5475,24.43,24.5399,160300.0
2007-08-15 10:35:00,64.72,64.8,64.5,64.54,123400.0,24.5399,24.5703,24.4565,24.4717,123400.0
2007-08-15 10:40:00,64.52,64.64,64.51,64.64,94400.0,24.4641,24.5096,24.4603,24.5096,94400.0
2007-08-15 10:45:00,64.65,64.76,64.5,64.75,105000.0,24.5134,24.5551,24.4565,24.5513,105000.0
2007-08-15 10:50:00,64.75,64.77,64.65,64.68,60500.0,24.5513,24.5589,24.5134,24.5248,60500.0
2007-08-15 10:55:00,64.7,64.79,64.68,64.75,55100.0,24.5323,24.5665,24.5248,24.5513,55100.0
2007-08-15 11:00:00,64.75,64.85,64.72,64.81,71800.0,24.5513,24.5892,24.5399,24.574,71800.0
2007-08-15 11:05:00,64.81,64.91,64.75,64.84,56800.0,24.574,24.612,24.5513,24.5854,56800.0
2007-08-15 11:10:00,64.84,64.97,64.83,64.87,51000.0,24.5854,24.6347,24.5816,24.5968,51000.0
2007-08-15 11:15:00,64.87,64.98,64.85,64.92,41500.0,24.5968,24.6385,24.5892,24.6158,41500.0
2007-08-15 11:20:00,64.93,64.99,64.9,64.99,28600.0,24.6195,24.6423,24.6082,24.6423,28600.0
2007-08-15 11:25:00,64.99,65.1,64.99,65.06,56300.0,24.6423,24.684,24.6423,24.6688,56300.0
2007-08-15 11:30:00,65.07,65.08,64.9,64.91,22300.0,24.6726,24.6764,24.6082,24.612,22300.0
2007-08-15 11:35:00,64.88,64.91,64.79,64.8,26300.0,24.6006,24.612,24.5665,24.5703,26300.0
2007-08-15 11:40:00,64.82,64.88,64.77,64.8,32200.0,24.5778,24.6006,24.5589,24.5703,32200.0
2007-08-15 11:45:00,64.8,64.8,64.6,64.6,29300.0,24.5703,24.5703,24.4944,24.4944,29300.0
2007-08-15 11:50:00,64.64,64.67,64.55,64.59,24500.0,24.5096,24.521,24.4755,24.4906,24500.0
2007-08-15 11:55:00,64.57,64.67,64.5,64.57,57000.0,24.483,24.521,24.4565,24.483,57000.0
2007-08-15 12:00:00,64.57,64.68,64.51,64.6,22100.0,24.483,24.5248,24.4603,24.4944,22100.0
2007-08-15 12:05:00,64.59,64.68,64.52,64.59,26000.0,24.4906,24.5248,24.4641,24.4906,26000.0
2007-08-15 12:10:00,64.57,64.69,64.55,64.58,17400.0,24.483,24.5285,24.4755,24.4868,17400.0
2007-08-15 12:15:00,64.58,64.72,64.55,64.65,16500.0,24.4868,24.5399,24.4755,24.5134,16500.0
2007-08-15 12:20:00,64.64,64.67,64.56,64.63,14500.0,24.5096,24.521,24.4793,24.5058,14500.0
2007-08-15 12:25:00,64.65,64.69,64.53,64.61,13400.0,24.5134,24.5285,24.4679,24.4982,13400.0
2007-08-15 12:30:00,64.6,64.64,64.51,64.64,10000.0,24.4944,24.5096,24.4603,24.5096,10000.0
2007-08-15 12:35:00,64.65,64.67,64.48,64.64,30600.0,24.5134,24.521,24.4489,24.5096,30600.0
2007-08-15 12:40:00,64.64,64.7,64.61,64.67,21200.0,24.5096,24.5323,24.4982,24.521,21200.0
2007-08-15 12:45:00,64.68,64.77,64.65,64.74,34300.0,24.5248,24.5589,24.5134,24.5475,34300.0
2007-08-15 12:50:00,64.78,64.8,64.69,64.71,20400.0,24.5627,24.5703,24.5285,24.5361,20400.0
2007-08-15 12:55:00,64.73,64.77,64.62,64.62,16100.0,24.5437,24.5589,24.502,24.502,16100.0
2007-08-15 13:00:00,64.62,64.65,64.55,64.58,16400.0,24.502,24.5134,24.4755,24.4868,16400.0
2007-08-15 13:05:00,64.57,64.66,64.54,64.59,30700.0,24.483,24.5172,24.4717,24.4906,30700.0
2007-08-15 13:10:00,64.6,64.62,64.25,64.53,30400.0,24.4944,24.502,24.3617,24.4679,30400.0
2007-08-15 13:15:00,64.56,64.71,64.54,64.69,31100.0,24.4793,24.5361,24.4717,24.5285,31100.0
2007-08-15 13:20:00,64.7,64.75,64.65,64.75,10100.0,24.5323,24.5513,24.5134,24.5513,10100.0
2007-08-15 13:25:00,64.77,64.85,64.64,64.67,27700.0,24.5589,24.5892,24.5096,24.521,27700.0
2007-08-15 13:30:00,64.68,64.93,64.68,64.88,31000.0,24.5248,24.6195,24.5248,24.6006,31000.0
2007-08-15 13:35:00,64.91,64.96,64.86,64.94,24600.0,24.612,24.6309,24.593,24.6233,24600.0
2007-08-15 13:40:00,64.94,65.02,64.88,64.94,36800.0,24.6233,24.6537,24.6006,24.6233,36800.0
2007-08-15 13:45:00,64.9,64.92,64.78,64.89,32100.0,24.6082,24.6158,24.5627,24.6044,32100.0
2007-08-15 13:50:00,64.89,64.99,64.85,64.96,17100.0,24.6044,24.6423,24.5892,24.6309,17100.0
2007-08-15 13:55:00,64.96,64.98,64.83,64.83,23400.0,24.6309,24.6385,24.5816,24.5816,23400.0
2007-08-15 14:00:00,64.83,64.9,64.8,64.82,30700.0,24.5816,24.6082,24.5703,24.5778,30700.0
2007-08-15 14:05:00,64.84,64.84,64.67,64.7,26700.0,24.5854,24.5854,24.521,24.5323,26700.0
2007-08-15 14:10:00,64.74,64.75,64.55,64.6,56000.0,24.5475,24.5513,24.4755,24.4944,56000.0
2007-08-15 14:15:00,64.62,64.75,64.57,64.75,35000.0,24.502,24.5513,24.483,24.5513,35000.0
2007-08-15 14:20:00,64.75,64.75,64.57,64.57,21800.0,24.5513,24.5513,24.483,24.483,21800.0
2007-08-15 14:25:00,64.6,64.68,64.53,64.57,25400.0,24.4944,24.5248,24.4679,24.483,25400.0
2007-08-15 14:30:00,64.59,64.64,64.5,64.52,20900.0,24.4906,24.5096,24.4565,24.4641,20900.0
2007-08-15 14:35:00,64.5,64.55,64.36,64.55,60700.0,24.4565,24.4755,24.4034,24.4755,60700.0
2007-08-15 14:40:00,64.55,64.56,64.42,64.49,32800.0,24.4755,24.4793,24.4262,24.4527,32800.0
2007-08-15 14:45:00,64.49,64.56,64.24,64.25,31600.0,24.4527,24.4793,24.3579,24.3617,31600.0
2007-08-15 14:50:00,64.21,64.36,64.17,64.23,70300.0,24.3465,24.4034,24.3314,24.3541,70300.0
2007-08-15 14:55:00,64.23,64.35,64.19,64.21,44100.0,24.3541,24.3996,24.339,24.3465,44100.0
2007-08-15 15:00:00,64.24,64.36,64.08,64.13,62900.0,24.3579,24.4034,24.2972,24.3162,62900.0
2007-08-15 15:05:00,64.16,64.24,64.04,64.06,64000.0,24.3276,24.3579,24.2821,24.2897,64000.0
2007-08-15 15:10:00,64.07,64.12,63.93,63.98,48100.0,24.2935,24.3124,24.2404,24.2593,48100.0
2007-08-15 15:15:00,63.98,64.0,63.8,63.99,64300.0,24.2593,24.2669,24.1911,24.2631,64300.0
2007-08-15 15:20:00,64.0,64.03,63.91,63.93,64300.0,24.2669,24.2783,24.2328,24.2404,64300.0
2007-08-15 15:25:00,63.93,63.93,63.8,63.8,72000.0,24.2404,24.2404,24.1911,24.1911,72000.0
2007-08-15 15:30:00,63.78,63.86,63.7,63.7,59200.0,24.1835,24.2138,24.1532,24.1532,59200.0
2007-08-15 15:35:00,63.71,63.78,63.65,63.75,67200.0,24.157,24.1835,24.1342,24.1721,67200.0
2007-08-15 15:40:00,63.76,63.93,63.76,63.82,91000.0,24.1759,24.2404,24.1759,24.1987,91000.0
2007-08-15 15:45:00,63.81,63.87,63.77,63.85,95300.0,24.1949,24.2176,24.1797,24.21,95300.0
2007-08-15 15:50:00,63.85,63.87,63.65,63.7,105300.0,24.21,24.2176,24.1342,24.1532,105300.0
2007-08-15 15:55:00,63.7,63.74,63.62,63.74,141300.0,24.1532,24.1683,24.1228,24.1683,141300.0
2007-08-16 09:30:00,62.73,62.8,62.7,62.8,139100.0,23.7854,23.8119,23.774,23.8119,139100.0
2007-08-16 09:35:00,62.8,62.96,62.73,62.85,171600.0,23.8119,23.8726,23.7854,23.8309,171600.0
2007-08-16 09:40:00,62.85,62.94,62.74,62.92,112700.0,23.8309,23.865,23.7892,23.8574,112700.0
2007-08-16 09:45:00,62.93,62.97,62.63,62.64,186300.0,23.8612,23.8764,23.7475,23.7512,186300.0
2007-08-16 09:50:00,62.65,62.7,62.53,62.68,270300.0,23.755,23.774,23.7095,23.7664,270300.0
2007-08-16 09:55:00,62.64,62.7,62.46,62.46,100000.0,23.7512,23.774,23.683,23.683,100000.0
2007-08-16 10:00:00,62.49,62.82,62.4,62.48,177700.0,23.6944,23.8195,23.6602,23.6906,177700.0
2007-08-16 10:05:00,62.49,62.59,62.47,62.53,119000.0,23.6944,23.7323,23.6868,23.7095,119000.0
2007-08-16 10:10:00,62.53,62.58,62.46,62.55,108200.0,23.7095,23.7285,23.683,23.7171,108200.0
2007-08-16 10:15:00,62.56,62.64,62.47,62.6,106900.0,23.7209,23.7512,23.6868,23.7361,106900.0
2007-08-16 10:20:00,62.58,62.59,62.3,62.36,85900.0,23.7285,23.7323,23.6223,23.6451,85900.0
2007-08-16 10:25:00,62.37,62.43,62.13,62.14,58700.0,23.6489,23.6716,23.5579,23.5617,58700.0
2007-08-16 10:30:00,62.13,62.19,62.09,62.16,146000.0,23.5579,23.5806,23.5427,23.5692,146000.0
2007-08-16 10:35:00,62.16,62.59,62.13,62.27,171600.0,23.5692,23.7323,23.5579,23.6109,171600.0
2007-08-16 10:40:00,62.27,62.37,62.23,62.34,150600.0,23.6109,23.6489,23.5958,23.6375,150600.0
2007-08-16 10:45:00,62.32,62.47,62.31,62.4,181600.0,23.6299,23.6868,23.6261,23.6602,181600.0
2007-08-16 10:50:00,62.4,62.73,62.39,62.62,178200.0,23.6602,23.7854,23.6565,23.7437,178200.0
2007-08-16 10:55:00,62.63,62.65,62.53,62.57,113700.0,23.7475,23.755,23.7095,23.7247,113700.0
2007-08-16 11:00:00,62.55,62.68,62.48,62.66,97500.0,23.7171,23.7664,23.6906,23.7588,97500.0
2007-08-16 11:05:00,62.66,62.71,62.6,62.67,132600.0,23.7588,23.7778,23.7361,23.7626,132600.0
2007-08-16 11:10:00,62.66,62.82,62.61,62.72,94400.0,23.7588,23.8195,23.7399,23.7816,94400.0
2007-08-16 11:15:00,62.75,62.76,62.36,62.37,110500.0,23.793,23.7967,23.6451,23.6489,110500.0
2007-08-16 11:20:00,62.37,62.41,62.25,62.29,59700.0,23.6489,23.664,23.6034,23.6185,59700.0
2007-08-16 11:25:00,62.27,62.28,62.03,62.05,103600.0,23.6109,23.6147,23.5199,23.5275,103600.0
2007-08-16 11:30:00,62.06,62.25,61.84,61.86,199800.0,23.5313,23.6034,23.4479,23.4555,199800.0
2007-08-16 11:35:00,61.86,61.89,61.64,61.86,64700.0,23.4555,23.4669,23.3721,23.4555,64700.0
2007-08-16 11:40:00,61.86,61.94,61.81,61.93,29300.0,23.4555,23.4858,23.4365,23.482,29300.0
2007-08-16 11:45:00,61.91,61.91,61.75,61.81,39800.0,23.4744,23.4744,23.4138,23.4365,39800.0
2007-08-16 11:50:00,61.81,61.96,61.75,61.86,100300.0,23.4365,23.4934,23.4138,23.4555,100300.0
2007-08-16 11:55:00,61.87,61.93,61.73,61.86,48200.0,23.4593,23.482,23.4062,23.4555,48200.0
2007-08-16 12:00:00,61.86,61.92,61.58,61.69,101000.0,23.4555,23.4782,23.3493,23.391,101000.0
2007-08-16 12:05:00,61.69,61.9,61.16,61.25,98000.0,23.391,23.4707,23.1901,23.2242,98000.0
2007-08-16 12:10:00,61.25,61.55,61.22,61.52,90800.0,23.2242,23.3379,23.2128,23.3266,90800.0
2007-08-16 12:15:00,61.5,61.65,61.47,61.63,91600.0,23.319,23.3759,23.3076,23.3683,91600.0
2007-08-16 12:20:00,61.63,61.76,61.56,61.69,56800.0,23.3683,23.4176,23.3417,23.391,56800.0
2007-08-16 12:25:00,61.69,61.72,61.61,61.66,40500.0,23.391,23.4024,23.3607,23.3797,40500.0
2007-08-16 12:30:00,61.67,61.81,61.63,61.78,38200.0,23.3834,23.4365,23.3683,23.4252,38200.0
2007-08-16 12:35:00,61.79,61.85,61.59,61.6,60500.0,23.4289,23.4517,23.3531,23.3569,60500.0
2007-08-16 12:40:00,61.6,61.67,61.18,61.39,101600.0,23.3569,23.3834,23.1977,23.2773,101600.0
2007-08-16 12:45:00,61.35,61.39,61.1,61.39,57300.0,23.2621,23.2773,23.1673,23.2773,57300.0
2007-08-16 12:50:00,61.35,61.52,61.17,61.43,61100.0,23.2621,23.3266,23.1939,23.2924,61100.0
2007-08-16 12:55:00,61.49,61.54,61.32,61.38,44300.0,23.3152,23.3342,23.2507,23.2735,44300.0
2007-08-16 13:00:00,61.39,61.48,61.21,61.4,67500.0,23.2773,23.3114,23.209,23.2811,67500.0
2007-08-16 13:05:00,61.4,61.48,61.24,61.42,48600.0,23.2811,23.3114,23.2204,23.2887,48600.0
2007-08-16 13:10:00,61.42,61.58,61.4,61.58,49200.0,23.2887,23.3493,23.2811,23.3493,49200.0
2007-08-16 13:15:00,61.58,61.85,61.53,61.85,61400.0,23.3493,23.4517,23.3304,23.4517,61400.0
2007-08-16 13:20:00,61.85,61.93,61.69,61.7,95700.0,23.4517,23.482,23.391,23.3948,95700.0
2007-08-16 13:25:00,61.73,61.78,61.65,61.75,47600.0,23.4062,23.4252,23.3759,23.4138,47600.0
2007-08-16 13:30:00,61.77,61.99,61.77,61.92,67200.0,23.4214,23.5048,23.4214,23.4782,67200.0
2007-08-16 13:35:00,61.95,62.37,61.95,62.3,150800.0,23.4896,23.6489,23.4896,23.6223,150800.0
2007-08-16 13:40:00,62.3,62.37,62.16,62.18,137500.0,23.6223,23.6489,23.5692,23.5768,137500.0
2007-08-16 13:45:00,62.16,62.25,61.92,61.96,116000.0,23.5692,23.6034,23.4782,23.4934,116000.0
2007-08-16 13:50:00,61.98,62.32,61.97,62.28,97200.0,23.501,23.6299,23.4972,23.6147,97200.0
2007-08-16 13:55:00,62.28,62.35,62.07,62.12,95200.0,23.6147,23.6413,23.5351,23.5541,95200.0
2007-08-16 14:00:00,62.11,62.35,61.91,62.35,72200.0,23.5503,23.6413,23.4744,23.6413,72200.0
2007-08-16 14:05:00,62.35,62.4,62.07,62.13,125400.0,23.6413,23.6602,23.5351,23.5579,125400.0
2007-08-16 14:10:00,62.12,62.4,62.01,62.4,82900.0,23.5541,23.6602,23.5124,23.6602,82900.0
2007-08-16 14:15:00,62.4,62.61,62.38,62.5,108300.0,23.6602,23.7399,23.6527,23.6982,108300.0
2007-08-16 14:20:00,62.52,62.57,62.2,62.26,77900.0,23.7057,23.7247,23.5844,23.6072,77900.0
2007-08-16 14:25:00,62.23,62.47,62.2,62.24,107300.0,23.5958,23.6868,23.5844,23.5996,107300.0
2007-08-16 14:30:00,62.25,62.28,61.9,62.12,88300.0,23.6034,23.6147,23.4707,23.5541,88300.0
2007-08-16 14:35:00,62.14,62.24,62.03,62.18,38300.0,23.5617,23.5996,23.5199,23.5768,38300.0
2007-08-16 14:40:00,62.18,62.27,62.11,62.2,33000.0,23.5768,23.6109,23.5503,23.5844,33000.0
2007-08-16 14:45:00,62.19,62.35,62.12,62.13,68300.0,23.5806,23.6413,23.5541,23.5579,68300.0
2007-08-16 14:50:00,62.11,62.28,62.08,62.13,63300.0,23.5503,23.6147,23.5389,23.5579,63300.0
2007-08-16 14:55:00,62.14,62.25,62.12,62.22,47600.0,23.5617,23.6034,23.5541,23.592,47600.0
2007-08-16 15:00:00,62.18,62.24,61.92,61.95,30200.0,23.5768,23.5996,23.4782,23.4896,30200.0
2007-08-16 15:05:00,61.93,62.03,61.74,61.74,35500.0,23.482,23.5199,23.41,23.41,35500.0
2007-08-16 15:10:00,61.75,61.79,61.48,61.76,69100.0,23.4138,23.4289,23.3114,23.4176,69100.0
2007-08-16 15:15:00,61.74,62.01,61.74,61.99,69500.0,23.41,23.5124,23.41,23.5048,69500.0
2007-08-16 15:20:00,61.95,62.05,61.83,61.9,45600.0,23.4896,23.5275,23.4441,23.4707,45600.0
2007-08-16 15:25:00,61.9,62.22,61.89,62.14,43300.0,23.4707,23.592,23.4669,23.5617,43300.0
2007-08-16 15:30:00,62.17,62.32,62.08,62.32,42600.0,23.573,23.6299,23.5389,23.6299,42600.0
2007-08-16 15:35:00,62.31,62.69,62.31,62.51,102000.0,23.6261,23.7702,23.6261,23.702,102000.0
2007-08-16 15:40:00,62.53,62.84,62.46,62.76,92600.0,23.7095,23.8271,23.683,23.7967,92600.0
2007-08-16 15:45:00,62.74,62.97,62.61,62.79,53000.0,23.7892,23.8764,23.7399,23.8081,53000.0
2007-08-16 15:50:00,62.77,63.07,62.75,62.97,85200.0,23.8005,23.9143,23.793,23.8764,85200.0
2007-08-16 15:55:00,62.97,63.24,62.89,63.24,186500.0,23.8764,23.9787,23.846,23.9787,186500.0
2007-08-17 09:30:00,63.91,64.23,63.77,64.21,158500.0,24.2328,24.3541,24.1797,24.3465,158500.0
2007-08-17 09:35:00,64.2,64.58,64.11,64.58,150300.0,24.3427,24.4868,24.3086,24.4868,150300.0
2007-08-17 09:40:00,64.57,64.94,64.55,64.61,104400.0,24.483,24.6233,24.4755,24.4982,104400.0
2007-08-17 09:45:00,64.59,64.65,64.37,64.49,105000.0,24.4906,24.5134,24.4072,24.4527,105000.0
2007-08-17 09:50:00,64.46,64.56,64.15,64.19,83500.0,24.4413,24.4793,24.3238,24.339,83500.0
2007-08-17 09:55:00,64.17,64.21,63.94,64.16,112800.0,24.3314,24.3465,24.2442,24.3276,112800.0
2007-08-17 10:00:00,64.13,64.4,64.1,64.38,116300.0,24.3162,24.4186,24.3048,24.411,116300.0
2007-08-17 10:05:00,64.39,64.75,64.39,64.7,89800.0,24.4148,24.5513,24.4148,24.5323,89800.0
2007-08-17 10:10:00,64.69,64.73,64.46,64.57,149000.0,24.5285,24.5437,24.4413,24.483,149000.0
2007-08-17 10:15:00,64.59,64.62,64.28,64.31,109000.0,24.4906,24.502,24.3731,24.3845,109000.0
2007-08-17 10:20:00,64.31,64.44,64.2,64.3,131700.0,24.3845,24.4337,24.3427,24.3807,131700.0
2007-08-17 10:25:00,64.32,64.43,64.15,64.16,73300.0,24.3882,24.43,24.3238,24.3276,73300.0
2007-08-17 10:30:00,64.15,64.35,63.9,63.97,88900.0,24.3238,24.3996,24.229,24.2555,88900.0
2007-08-17 10:35:00,64.01,64.33,64.0,64.19,93600.0,24.2707,24.392,24.2669,24.339,93600.0
2007-08-17 10:40:00,64.18,64.18,63.74,63.81,90900.0,24.3352,24.3352,24.1683,24.1949,90900.0
2007-08-17 10:45:00,63.76,63.96,63.62,63.64,109700.0,24.1759,24.2517,24.1228,24.1304,109700.0
2007-08-17 10:50:00,63.62,64.01,63.57,63.82,62800.0,24.1228,24.2707,24.1039,24.1987,62800.0
2007-08-17 10:55:00,63.82,63.98,63.81,63.82,61200.0,24.1987,24.2593,24.1949,24.1987,61200.0
2007-08-17 11:00:00,63.79,63.98,63.77,63.84,58300.0,24.1873,24.2593,24.1797,24.2062,58300.0
2007-08-17 11:05:00,63.84,63.93,63.67,63.76,98400.0,24.2062,24.2404,24.1418,24.1759,98400.0
2007-08-17 11:10:00,63.75,63.88,63.67,63.84,93500.0,24.1721,24.2214,24.1418,24.2062,93500.0
2007-08-17 11:15:00,63.85,64.11,63.85,64.06,65000.0,24.21,24.3086,24.21,24.2897,65000.0
2007-08-17 11:20:00,64.07,64.39,64.06,64.31,139600.0,24.2935,24.4148,24.2897,24.3845,139600.0
2007-08-17 11:25:00,64.31,64.46,64.28,64.45,46400.0,24.3845,24.4413,24.3731,24.4375,46400.0
2007-08-17 11:30:00,64.47,64.52,64.38,64.39,18600.0,24.4451,24.4641,24.411,24.4148,18600.0
2007-08-17 11:35:00,64.4,64.57,64.4,64.46,48800.0,24.4186,24.483,24.4186,24.4413,48800.0
2007-08-17 11:40:00,64.49,64.51,64.25,64.36,34800.0,24.4527,24.4603,24.3617,24.4034,34800.0
2007-08-17 11:45:00,64.35,64.53,64.25,64.31,47300.0,24.3996,24.4679,24.3617,24.3845,47300.0
2007-08-17 11:50:00,64.32,64.44,64.26,64.3,53700.0,24.3882,24.4337,24.3655,24.3807,53700.0
2007-08-17 11:55:00,64.28,64.3,64.1,64.17,16900.0,24.3731,24.3807,24.3048,24.3314,16900.0
2007-08-17 12:00:00,64.18,64.23,64.03,64.07,35100.0,24.3352,24.3541,24.2783,24.2935,35100.0
2007-08-17 12:05:00,64.04,64.1,64.02,64.03,51400.0,24.2821,24.3048,24.2745,24.2783,51400.0
2007-08-17 12:10:00,64.01,64.1,64.0,64.1,52000.0,24.2707,24.3048,24.2669,24.3048,52000.0
2007-08-17 12:15:00,64.11,64.29,64.11,64.24,27000.0,24.3086,24.3769,24.3086,24.3579,27000.0
2007-08-17 12:20:00,64.26,64.43,64.21,64.37,27600.0,24.3655,24.43,24.3465,24.4072,27600.0
2007-08-17 12:25:00,64.39,64.39,64.2,64.38,20800.0,24.4148,24.4148,24.3427,24.411,20800.0
2007-08-17 12:30:00,64.38,64.48,64.35,64.42,22400.0,24.411,24.4489,24.3996,24.4262,22400.0
2007-08-17 12:35:00,64.43,64.46,64.2,64.2,27500.0,24.43,24.4413,24.3427,24.3427,27500.0
2007-08-17 12:40:00,64.21,64.3,64.18,64.24,51400.0,24.3465,24.3807,24.3352,24.3579,51400.0
2007-08-17 12:45:00,64.23,64.3,64.18,64.24,72200.0,24.3541,24.3807,24.3352,24.3579,72200.0
2007-08-17 12:50:00,64.23,64.24,64.16,64.18,38000.0,24.3541,24.3579,24.3276,24.3352,38000.0
2007-08-17 12:55:00,64.17,64.19,64.06,64.15,56500.0,24.3314,24.339,24.2897,24.3238,56500.0
2007-08-17 13:00:00,64.13,64.3,64.13,64.3,27100.0,24.3162,24.3807,24.3162,24.3807,27100.0
2007-08-17 13:05:00,64.32,64.4,64.22,64.29,33200.0,24.3882,24.4186,24.3503,24.3769,33200.0
2007-08-17 13:10:00,64.3,64.5,64.27,64.47,31100.0,24.3807,24.4565,24.3693,24.4451,31100.0
2007-08-17 13:15:00,64.44,64.56,64.44,64.5,33000.0,24.4337,24.4793,24.4337,24.4565,33000.0
2007-08-17 13:20:00,64.51,64.61,64.47,64.49,38400.0,24.4603,24.4982,24.4451,24.4527,38400.0
2007-08-17 13:25:00,64.46,64.58,64.45,64.48,23400.0,24.4413,24.4868,24.4375,24.4489,23400.0
2007-08-17 13:30:00,64.46,64.52,64.39,64.45,19200.0,24.4413,24.4641,24.4148,24.4375,19200.0
2007-08-17 13:35:00,64.48,64.52,64.43,64.51,16800.0,24.4489,24.4641,24.43,24.4603,16800.0
2007-08-17 13:40:00,64.49,64.52,64.42,64.5,18200.0,24.4527,24.4641,24.4262,24.4565,18200.0
2007-08-17 13:45:00,64.51,64.52,64.44,64.5,29900.0,24.4603,24.4641,24.4337,24.4565,29900.0
2007-08-17 13:50:00,64.5,64.51,64.43,64.48,13800.0,24.4565,24.4603,24.43,24.4489,13800.0
2007-08-17 13:55:00,64.42,64.46,64.34,64.39,19800.0,24.4262,24.4413,24.3958,24.4148,19800.0
2007-08-17 14:00:00,64.39,64.41,64.15,64.25,38300.0,24.4148,24.4224,24.3238,24.3617,38300.0
2007-08-17 14:05:00,64.25,64.32,64.14,64.26,22400.0,24.3617,24.3882,24.32,24.3655,22400.0
2007-08-17 14:10:00,64.26,64.28,64.15,64.21,17500.0,24.3655,24.3731,24.3238,24.3465,17500.0
2007-08-17 14:15:00,64.21,64.39,64.13,64.37,22700.0,24.3465,24.4148,24.3162,24.4072,22700.0
2007-08-17 14:20:00,64.36,64.37,64.28,64.34,14900.0,24.4034,24.4072,24.3731,24.3958,14900.0
2007-08-17 14:25:00,64.34,64.43,64.23,64.25,47900.0,24.3958,24.43,24.3541,24.3617,47900.0
2007-08-17 14:30:00,64.27,64.29,64.2,64.25,29000.0,24.3693,24.3769,24.3427,24.3617,29000.0
2007-08-17 14:35:00,64.27,64.3,64.21,64.24,35900.0,24.3693,24.3807,24.3465,24.3579,35900.0
2007-08-17 14:40:00,64.23,64.33,64.21,64.33,19600.0,24.3541,24.392,24.3465,24.392,19600.0
2007-08-17 14:45:00,64.32,64.44,64.25,64.43,41500.0,24.3882,24.4337,24.3617,24.43,41500.0
2007-08-17 14:50:00,64.38,64.45,64.29,64.37,35500.0,24.411,24.4375,24.3769,24.4072,35500.0
2007-08-17 14:55:00,64.37,64.39,64.28,64.29,59900.0,24.4072,24.4148,24.3731,24.3769,59900.0
2007-08-17 15:00:00,64.32,64.42,64.26,64.42,33400.0,24.3882,24.4262,24.3655,24.4262,33400.0
2007-08-17 15:05:00,64.44,64.6,64.43,64.58,72800.0,24.4337,24.4944,24.43,24.4868,72800.0
2007-08-17 15:10:00,64.59,64.61,64.37,64.53,169700.0,24.4906,24.4982,24.4072,24.4679,169700.0
2007-08-17 15:15:00,64.52,64.74,64.5,64.72,94700.0,24.4641,24.5475,24.4565,24.5399,94700.0
2007-08-17 15:20:00,64.7,64.75,64.59,64.61,51500.0,24.5323,24.5513,24.4906,24.4982,51500.0
2007-08-17 15:25:00,64.62,64.64,64.47,64.5,36200.0,24.502,24.5096,24.4451,24.4565,36200.0
2007-08-17 15:30:00,64.53,64.65,64.53,64.56,54000.0,24.4679,24.5134,24.4679,24.4793,54000.0
2007-08-17 15:35:00,64.57,64.75,64.56,64.75,92900.0,24.483,24.5513,24.4793,24.5513,92900.0
2007-08-17 15:40:00,64.75,64.83,64.67,64.77,156800.0,24.5513,24.5816,24.521,24.5589,156800.0
2007-08-17 15:45:00,64.78,64.87,64.71,64.84,100700.0,24.5627,24.5968,24.5361,24.5854,100700.0
2007-08-17 15:50:00,64.82,64.82,64.74,64.76,94400.0,24.5778,24.5778,24.5475,24.5551,94400.0
2007-08-17 15:55:00,64.76,64.77,64.62,64.62,114400.0,24.5551,24.5589,24.502,24.502,114400.0
2007-08-20 09:30:00,65.09,65.11,64.96,65.01,114900.0,24.6802,24.6878,24.6309,24.6499,114900.0
2007-08-20 09:35:00,64.99,65.06,64.76,64.79,162800.0,24.6423,24.6688,24.5551,24.5665,162800.0
2007-08-20 09:40:00,64.79,64.81,64.67,64.76,86100.0,24.5665,24.574,24.521,24.5551,86100.0
2007-08-20 09:45:00,64.74,64.75,64.37,64.4,84100.0,24.5475,24.5513,24.4072,24.4186,84100.0
2007-08-20 09:50:00,64.4,64.58,64.4,64.5,83200.0,24.4186,24.4868,24.4186,24.4565,83200.0
2007-08-20 09:55:00,64.5,64.53,64.42,64.44,97400.0,24.4565,24.4679,24.4262,24.4337,97400.0
2007-08-20 10:00:00,64.45,64.64,64.41,64.56,76100.0,24.4375,24.5096,24.4224,24.4793,76100.0
2007-08-20 10:05:00,64.56,64.85,64.56,64.83,70000.0,24.4793,24.5892,24.4793,24.5816,70000.0
2007-08-20 10:10:00,64.83,64.95,64.81,64.83,36900.0,24.5816,24.6271,24.574,24.5816,36900.0
2007-08-20 10:15:00,64.79,64.92,64.72,64.9,41600.0,24.5665,24.6158,24.5399,24.6082,41600.0
2007-08-20 10:20:00,64.87,64.92,64.75,64.75,48300.0,24.5968,24.6158,24.5513,24.5513,48300.0
2007-08-20 10:25:00,64.73,64.79,64.64,64.64,39400.0,24.5437,24.5665,24.5096,24.5096,39400.0
2007-08-20 10:30:00,64.64,64.65,64.5,64.63,25800.0,24.5096,24.5134,24.4565,24.5058,25800.0
2007-08-20 10:35:00,64.61,64.66,64.55,64.57,52900.0,24.4982,24.5172,24.4755,24.483,52900.0
2007-08-20 10:40:00,64.59,64.7,64.49,64.51,53500.0,24.4906,24.5323,24.4527,24.4603,53500.0
2007-08-20 10:45:00,64.52,64.56,64.35,64.39,51700.0,24.4641,24.4793,24.3996,24.4148,51700.0
2007-08-20 10:50:00,64.38,64.5,64.36,64.45,46200.0,24.411,24.4565,24.4034,24.4375,46200.0
2007-08-20 10:55:00,64.45,64.5,64.42,64.47,17900.0,24.4375,24.4565,24.4262,24.4451,17900.0
2007-08-20 11:00:00,64.48,64.5,64.21,64.25,50900.0,24.4489,24.4565,24.3465,24.3617,50900.0
2007-08-20 11:05:00,64.26,64.3,64.16,64.27,46800.0,24.3655,24.3807,24.3276,24.3693,46800.0
2007-08-20 11:10:00,64.26,64.35,64.21,64.22,39800.0,24.3655,24.3996,24.3465,24.3503,39800.0
2007-08-20 11:15:00,64.24,64.28,64.19,64.19,33000.0,24.3579,24.3731,24.339,24.339,33000.0
2007-08-20 11:20:00,64.2,64.34,64.19,64.22,46300.0,24.3427,24.3958,24.339,24.3503,46300.0
2007-08-20 11:25:00,64.24,64.26,64.1,64.2,33000.0,24.3579,24.3655,24.3048,24.3427,33000.0
2007-08-20 11:30:00,64.2,64.2,64.08,64.15,16100.0,24.3427,24.3427,24.2972,24.3238,16100.0
2007-08-20 11:35:00,64.15,64.31,64.15,64.25,13500.0,24.3238,24.3845,24.3238,24.3617,13500.0
2007-08-20 11:40:00,64.21,64.25,64.17,64.23,13200.0,24.3465,24.3617,24.3314,24.3541,13200.0
2007-08-20 11:45:00,64.23,64.24,64.11,64.15,11600.0,24.3541,24.3579,24.3086,24.3238,11600.0
2007-08-20 11:50:00,64.11,64.13,63.92,64.03,42800.0,24.3086,24.3162,24.2366,24.2783,42800.0
2007-08-20 11:55:00,64.04,64.04,63.88,63.94,38100.0,24.2821,24.2821,24.2214,24.2442,38100.0
2007-08-20 12:00:00,63.93,64.01,63.88,63.91,31500.0,24.2404,24.2707,24.2214,24.2328,31500.0
2007-08-20 12:05:00,63.9,64.03,63.89,64.0,29500.0,24.229,24.2783,24.2252,24.2669,29500.0
2007-08-20 12:10:00,64.01,64.03,63.88,63.93,63500.0,24.2707,24.2783,24.2214,24.2404,63500.0
2007-08-20 12:15:00,63.92,63.96,63.81,63.95,24900.0,24.2366,24.2517,24.1949,24.248,24900.0
2007-08-20 12:20:00,63.93,64.0,63.89,64.0,10800.0,24.2404,24.2669,24.2252,24.2669,10800.0
2007-08-20 12:25:00,63.96,64.16,63.96,64.0,17100.0,24.2517,24.3276,24.2517,24.2669,17100.0
2007-08-20 12:30:00,64.0,64.01,63.86,63.95,15300.0,24.2669,24.2707,24.2138,24.248,15300.0
2007-08-20 12:35:00,63.95,63.95,63.85,63.85,23100.0,24.248,24.248,24.21,24.21,23100.0
2007-08-20 12:40:00,63.85,63.9,63.77,63.84,16400.0,24.21,24.229,24.1797,24.2062,16400.0
2007-08-20 12:45:00,63.86,63.93,63.86,63.87,23100.0,24.2138,24.2404,24.2138,24.2176,23100.0
2007-08-20 12:50:00,63.86,63.88,63.76,63.82,46900.0,24.2138,24.2214,24.1759,24.1987,46900.0
2007-08-20 12:55:00,63.81,63.85,63.69,63.7,15500.0,24.1949,24.21,24.1494,24.1532,15500.0
2007-08-20 13:00:00,63.74,63.87,63.71,63.87,14300.0,24.1683,24.2176,24.157,24.2176,14300.0
2007-08-20 13:05:00,63.84,63.92,63.72,63.92,29400.0,24.2062,24.2366,24.1607,24.2366,29400.0
2007-08-20 13:10:00,63.92,63.92,63.8,63.88,58500.0,24.2366,24.2366,24.1911,24.2214,58500.0
2007-08-20 13:15:00,63.89,63.94,63.82,63.92,30000.0,24.2252,24.2442,24.1987,24.2366,30000.0
2007-08-20 13:20:00,63.91,63.91,63.77,63.85,17300.0,24.2328,24.2328,24.1797,24.21,17300.0
2007-08-20 13:25:00,63.86,63.94,63.83,63.87,14800.0,24.2138,24.2442,24.2025,24.2176,14800.0
2007-08-20 13:30:00,63.87,63.9,63.79,63.86,21400.0,24.2176,24.229,24.1873,24.2138,21400.0
2007-08-20 13:35:00,63.83,63.92,63.8,63.9,38100.0,24.2025,24.2366,24.1911,24.229,38100.0
2007-08-20 13:40:00,63.91,63.94,63.87,63.91,34400.0,24.2328,24.2442,24.2176,24.2328,34400.0
2007-08-20 13:45:00,63.9,63.94,63.83,63.94,26500.0,24.229,24.2442,24.2025,24.2442,26500.0
2007-08-20 13:50:00,63.94,63.96,63.87,63.89,25900.0,24.2442,24.2517,24.2176,24.2252,25900.0
2007-08-20 13:55:00,63.88,63.97,63.82,63.86,30300.0,24.2214,24.2555,24.1987,24.2138,30300.0
2007-08-20 14:00:00,63.87,63.92,63.77,63.82,24900.0,24.2176,24.2366,24.1797,24.1987,24900.0
2007-08-20 14:05:00,63.8,63.88,63.77,63.79,10400.0,24.1911,24.2214,24.1797,24.1873,10400.0
2007-08-20 14:10:00,63.79,63.83,63.73,63.78,23700.0,24.1873,24.2025,24.1645,24.1835,23700.0
2007-08-20 14:15:00,63.77,63.9,63.75,63.9,25700.0,24.1797,24.229,24.1721,24.229,25700.0
2007-08-20 14:20:00,63.9,64.0,63.87,63.95,46400.0,24.229,24.2669,24.2176,24.248,46400.0
2007-08-20 14:25:00,63.94,64.05,63.88,64.05,41800.0,24.2442,24.2859,24.2214,24.2859,41800.0
2007-08-20 14:30:00,64.06,64.14,64.03,64.14,47700.0,24.2897,24.32,24.2783,24.32,47700.0
2007-08-20 14:35:00,64.12,64.18,64.1,64.14,52100.0,24.3124,24.3352,24.3048,24.32,52100.0
2007-08-20 14:40:00,64.14,64.15,64.03,64.08,30200.0,24.32,24.3238,24.2783,24.2972,30200.0
2007-08-20 14:45:00,64.06,64.19,64.06,64.18,27900.0,24.2897,24.339,24.2897,24.3352,27900.0
2007-08-20 14:50:00,64.18,64.23,64.16,64.21,27600.0,24.3352,24.3541,24.3276,24.3465,27600.0
2007-08-20 14:55:00,64.2,64.41,64.2,64.41,41200.0,24.3427,24.4224,24.3427,24.4224,41200.0
2007-08-20 15:00:00,64.41,64.51,64.39,64.48,34300.0,24.4224,24.4603,24.4148,24.4489,34300.0
2007-08-20 15:05:00,64.47,64.5,64.34,64.49,40200.0,24.4451,24.4565,24.3958,24.4527,40200.0
2007-08-20 15:10:00,64.49,64.58,64.43,64.53,78600.0,24.4527,24.4868,24.43,24.4679,78600.0
2007-08-20 15:15:00,64.52,64.64,64.51,64.61,47700.0,24.4641,24.5096,24.4603,24.4982,47700.0
2007-08-20 15:20:00,64.63,64.88,64.59,64.84,73700.0,24.5058,24.6006,24.4906,24.5854,73700.0
2007-08-20 15:25:00,64.82,64.84,64.72,64.74,88700.0,24.5778,24.5854,24.5399,24.5475,88700.0
2007-08-20 15:30:00,64.74,64.74,64.47,64.47,64000.0,24.5475,24.5475,24.4451,24.4451,64000.0
2007-08-20 15:35:00,64.48,64.52,64.41,64.5,76000.0,24.4489,24.4641,24.4224,24.4565,76000.0
2007-08-20 15:40:00,64.5,64.63,64.46,64.61,56600.0,24.4565,24.5058,24.4413,24.4982,56600.0
2007-08-20 15:45:00,64.61,64.65,64.55,64.62,71100.0,24.4982,24.5134,24.4755,24.502,71100.0
2007-08-20 15:50:00,64.61,64.64,64.49,64.56,63900.0,24.4982,24.5096,24.4527,24.4793,63900.0
2007-08-20 15:55:00,64.55,64.63,64.52,64.6,53500.0,24.4755,24.5058,24.4641,24.4944,53500.0
2007-08-21 09:30:00,63.96,63.97,63.86,63.96,59800.0,24.2517,24.2555,24.2138,24.2517,59800.0
2007-08-21 09:35:00,63.96,64.1,63.91,64.1,55300.0,24.2517,24.3048,24.2328,24.3048,55300.0
2007-08-21 09:40:00,64.09,64.23,64.08,64.14,71900.0,24.301,24.3541,24.2972,24.32,71900.0
2007-08-21 09:45:00,64.13,64.25,64.09,64.09,55500.0,24.3162,24.3617,24.301,24.301,55500.0
2007-08-21 09:50:00,64.12,64.25,64.12,64.24,58600.0,24.3124,24.3617,24.3124,24.3579,58600.0
2007-08-21 09:55:00,64.24,64.33,64.21,64.29,42700.0,24.3579,24.392,24.3465,24.3769,42700.0
2007-08-21 10:00:00,64.3,64.36,64.22,64.25,50600.0,24.3807,24.4034,24.3503,24.3617,50600.0
2007-08-21 10:05:00,64.25,64.26,64.13,64.17,44700.0,24.3617,24.3655,24.3162,24.3314,44700.0
2007-08-21 10:10:00,64.15,64.15,64.03,64.05,56500.0,24.3238,24.3238,24.2783,24.2859,56500.0
2007-08-21 10:15:00,64.05,64.16,64.03,64.12,115800.0,24.2859,24.3276,24.2783,24.3124,115800.0
2007-08-21 10:20:00,64.12,64.16,64.0,64.0,101000.0,24.3124,24.3276,24.2669,24.2669,101000.0
2007-08-21 10:25:00,64.02,64.09,63.98,64.01,62700.0,24.2745,24.301,24.2593,24.2707,62700.0
2007-08-21 10:30:00,64.0,64.13,63.97,64.0,66700.0,24.2669,24.3162,24.2555,24.2669,66700.0
2007-08-21 10:35:00,63.99,64.03,63.94,64.01,32000.0,24.2631,24.2783,24.2442,24.2707,32000.0
2007-08-21 10:40:00,64.03,64.08,63.94,63.99,40700.0,24.2783,24.2972,24.2442,24.2631,40700.0
2007-08-21 10:45:00,63.98,64.03,63.94,64.01,23700.0,24.2593,24.2783,24.2442,24.2707,23700.0
2007-08-21 10:50:00,64.01,64.04,63.99,64.01,14800.0,24.2707,24.2821,24.2631,24.2707,14800.0
2007-08-21 10:55:00,64.02,64.15,64.01,64.14,17900.0,24.2745,24.3238,24.2707,24.32,17900.0
2007-08-21 11:00:00,64.14,64.23,64.09,64.16,27900.0,24.32,24.3541,24.301,24.3276,27900.0
2007-08-21 11:05:00,64.18,64.23,64.06,64.09,53900.0,24.3352,24.3541,24.2897,24.301,53900.0
2007-08-21 11:10:00,64.06,64.15,63.99,64.0,84200.0,24.2897,24.3238,24.2631,24.2669,84200.0
2007-08-21 11:15:00,63.99,63.99,63.8,63.86,48900.0,24.2631,24.2631,24.1911,24.2138,48900.0
2007-08-21 11:20:00,63.84,63.94,63.76,63.77,40900.0,24.2062,24.2442,24.1759,24.1797,40900.0
2007-08-21 11:25:00,63.77,63.89,63.67,63.89,40100.0,24.1797,24.2252,24.1418,24.2252,40100.0
2007-08-21 11:30:00,63.89,63.99,63.8,63.99,53800.0,24.2252,24.2631,24.1911,24.2631,53800.0
2007-08-21 11:35:00,64.0,64.0,63.88,63.92,33800.0,24.2669,24.2669,24.2214,24.2366,33800.0
2007-08-21 11:40:00,63.91,64.0,63.88,63.95,92700.0,24.2328,24.2669,24.2214,24.248,92700.0
2007-08-21 11:45:00,63.96,64.12,63.95,64.04,37800.0,24.2517,24.3124,24.248,24.2821,37800.0
2007-08-21 11:50:00,64.05,64.09,64.02,64.02,11100.0,24.2859,24.301,24.2745,24.2745,11100.0
2007-08-21 11:55:00,64.02,64.07,64.01,64.04,12400.0,24.2745,24.2935,24.2707,24.2821,12400.0
2007-08-21 12:00:00,64.05,64.07,63.94,63.97,15800.0,24.2859,24.2935,24.2442,24.2555,15800.0
2007-08-21 12:05:00,63.94,63.97,63.9,63.96,9100.0,24.2442,24.2555,24.229,24.2517,9100.0
2007-08-21 12:10:00,63.94,64.02,63.92,64.02,24500.0,24.2442,24.2745,24.2366,24.2745,24500.0
2007-08-21 12:15:00,64.02,64.06,63.96,64.04,20800.0,24.2745,24.2897,24.2517,24.2821,20800.0
2007-08-21 12:20:00,64.04,64.12,64.04,64.08,34900.0,24.2821,24.3124,24.2821,24.2972,34900.0
2007-08-21 12:25:00,64.09,64.11,64.01,64.06,41800.0,24.301,24.3086,24.2707,24.2897,41800.0
2007-08-21 12:30:00,64.06,64.08,63.86,64.02,75000.0,24.2897,24.2972,24.2138,24.2745,75000.0
2007-08-21 12:35:00,63.98,64.03,63.85,63.86,34500.0,24.2593,24.2783,24.21,24.2138,34500.0
2007-08-21 12:40:00,63.87,63.93,63.81,63.9,42300.0,24.2176,24.2404,24.1949,24.229,42300.0
2007-08-21 12:45:00,63.88,63.94,63.81,63.86,16600.0,24.2214,24.2442,24.1949,24.2138,16600.0
2007-08-21 12:50:00,63.87,63.94,63.83,63.91,10800.0,24.2176,24.2442,24.2025,24.2328,10800.0
2007-08-21 12:55:00,63.92,64.04,63.92,64.04,47500.0,24.2366,24.2821,24.2366,24.2821,47500.0
2007-08-21 13:00:00,64.02,64.12,63.98,64.06,36600.0,24.2745,24.3124,24.2593,24.2897,36600.0
2007-08-21 13:05:00,64.05,64.05,63.89,63.9,22500.0,24.2859,24.2859,24.2252,24.229,22500.0
2007-08-21 13:10:00,63.91,63.91,63.84,63.85,30000.0,24.2328,24.2328,24.2062,24.21,30000.0
2007-08-21 13:15:00,63.87,63.95,63.87,63.93,15700.0,24.2176,24.248,24.2176,24.2404,15700.0
2007-08-21 13:20:00,63.93,63.95,63.8,63.85,65600.0,24.2404,24.248,24.1911,24.21,65600.0
2007-08-21 13:25:00,63.82,63.96,63.8,63.89,13500.0,24.1987,24.2517,24.1911,24.2252,13500.0
2007-08-21 13:30:00,63.91,63.93,63.87,63.89,11000.0,24.2328,24.2404,24.2176,24.2252,11000.0
2007-08-21 13:35:00,63.88,64.0,63.87,63.95,10500.0,24.2214,24.2669,24.2176,24.248,10500.0
2007-08-21 13:40:00,63.98,64.0,63.94,63.94,12700.0,24.2593,24.2669,24.2442,24.2442,12700.0
2007-08-21 13:45:00,63.92,63.99,63.91,63.92,13900.0,24.2366,24.2631,24.2328,24.2366,13900.0
2007-08-21 13:50:00,63.92,63.96,63.91,63.91,3100.0,24.2366,24.2517,24.2328,24.2328,3100.0
2007-08-21 13:55:00,63.91,63.93,63.81,63.85,18400.0,24.2328,24.2404,24.1949,24.21,18400.0
2007-08-21 14:00:00,63.86,63.97,63.85,63.97,18500.0,24.2138,24.2555,24.21,24.2555,18500.0
2007-08-21 14:05:00,63.97,64.0,63.91,63.96,19300.0,24.2555,24.2669,24.2328,24.2517,19300.0
2007-08-21 14:10:00,63.95,63.98,63.91,63.92,15500.0,24.248,24.2593,24.2328,24.2366,15500.0
2007-08-21 14:15:00,63.93,63.93,63.8,63.83,44300.0,24.2404,24.2404,24.1911,24.2025,44300.0
2007-08-21 14:20:00,63.81,63.85,63.81,63.85,17800.0,24.1949,24.21,24.1949,24.21,17800.0
2007-08-21 14:25:00,63.84,63.93,63.83,63.88,20100.0,24.2062,24.2404,24.2025,24.2214,20100.0
2007-08-21 14:30:00,63.86,63.94,63.79,63.83,24000.0,24.2138,24.2442,24.1873,24.2025,24000.0
2007-08-21 14:35:00,63.81,63.9,63.81,63.83,10700.0,24.1949,24.229,24.1949,24.2025,10700.0
2007-08-21 14:40:00,63.83,63.88,63.78,63.82,20400.0,24.2025,24.2214,24.1835,24.1987,20400.0
2007-08-21 14:45:00,63.8,63.86,63.76,63.84,41800.0,24.1911,24.2138,24.1759,24.2062,41800.0
2007-08-21 14:50:00,63.83,63.83,63.75,63.75,19300.0,24.2025,24.2025,24.1721,24.1721,19300.0
2007-08-21 14:55:00,63.77,63.85,63.77,63.85,11900.0,24.1797,24.21,24.1797,24.21,11900.0
2007-08-21 15:00:00,63.85,64.0,63.85,63.95,44500.0,24.21,24.2669,24.21,24.248,44500.0
2007-08-21 15:05:00,63.96,64.0,63.92,63.92,23100.0,24.2517,24.2669,24.2366,24.2366,23100.0
2007-08-21 15:10:00,63.91,63.99,63.9,63.97,22300.0,24.2328,24.2631,24.229,24.2555,22300.0
2007-08-21 15:15:00,63.98,63.99,63.86,63.91,40400.0,24.2593,24.2631,24.2138,24.2328,40400.0
2007-08-21 15:20:00,63.9,63.94,63.85,63.9,43500.0,24.229,24.2442,24.21,24.229,43500.0
2007-08-21 15:25:00,63.9,63.94,63.87,63.94,25500.0,24.229,24.2442,24.2176,24.2442,25500.0
2007-08-21 15:30:00,63.96,64.08,63.93,63.98,47900.0,24.2517,24.2972,24.2404,24.2593,47900.0
2007-08-21 15:35:00,63.99,64.05,63.94,63.95,61900.0,24.2631,24.2859,24.2442,24.248,61900.0
2007-08-21 15:40:00,63.97,64.05,63.91,64.01,36100.0,24.2555,24.2859,24.2328,24.2707,36100.0
2007-08-21 15:45:00,64.01,64.05,63.95,64.01,28700.0,24.2707,24.2859,24.248,24.2707,28700.0
2007-08-21 15:50:00,63.99,64.08,63.97,64.07,75800.0,24.2631,24.2972,24.2555,24.2935,75800.0
2007-08-21 15:55:00,64.06,64.11,64.05,64.09,89000.0,24.2897,24.3086,24.2859,24.301,89000.0
2007-08-22 09:30:00,64.86,65.0,64.85,64.99,79600.0,24.593,24.6461,24.5892,24.6423,79600.0
2007-08-22 09:35:00,64.96,65.16,64.96,65.05,67300.0,24.6309,24.7068,24.6309,24.665,67300.0
2007-08-22 09:40:00,65.03,65.13,64.97,65.06,45400.0,24.6575,24.6954,24.6347,24.6688,45400.0
2007-08-22 09:45:00,65.06,65.08,64.89,64.91,36000.0,24.6688,24.6764,24.6044,24.612,36000.0
2007-08-22 09:50:00,64.91,64.98,64.87,64.95,53300.0,24.612,24.6385,24.5968,24.6271,53300.0
2007-08-22 09:55:00,64.96,64.97,64.84,64.87,36800.0,24.6309,24.6347,24.5854,24.5968,36800.0
2007-08-22 10:00:00,64.86,64.87,64.72,64.72,43600.0,24.593,24.5968,24.5399,24.5399,43600.0
2007-08-22 10:05:00,64.73,64.84,64.72,64.8,40200.0,24.5437,24.5854,24.5399,24.5703,40200.0
2007-08-22 10:10:00,64.8,64.9,64.8,64.89,42300.0,24.5703,24.6082,24.5703,24.6044,42300.0
2007-08-22 10:15:00,64.87,64.88,64.79,64.83,48300.0,24.5968,24.6006,24.5665,24.5816,48300.0
2007-08-22 10:20:00,64.82,64.89,64.77,64.79,28800.0,24.5778,24.6044,24.5589,24.5665,28800.0
2007-08-22 10:25:00,64.8,64.92,64.77,64.9,39800.0,24.5703,24.6158,24.5589,24.6082,39800.0
2007-08-22 10:30:00,64.89,64.95,64.67,64.69,120600.0,24.6044,24.6271,24.521,24.5285,120600.0
2007-08-22 10:35:00,64.69,64.81,64.65,64.8,37100.0,24.5285,24.574,24.5134,24.5703,37100.0
2007-08-22 10:40:00,64.79,64.89,64.78,64.83,61900.0,24.5665,24.6044,24.5627,24.5816,61900.0
2007-08-22 10:45:00,64.83,64.99,64.82,64.95,35300.0,24.5816,24.6423,24.5778,24.6271,35300.0
2007-08-22 10:50:00,64.94,65.03,64.92,64.95,38400.0,24.6233,24.6575,24.6158,24.6271,38400.0
2007-08-22 10:55:00,64.97,64.97,64.87,64.92,20300.0,24.6347,24.6347,24.5968,24.6158,20300.0
2007-08-22 11:00:00,64.92,64.94,64.71,64.73,45800.0,24.6158,24.6233,24.5361,24.5437,45800.0
2007-08-22 11:05:00,64.72,64.74,64.65,64.69,45600.0,24.5399,24.5475,24.5134,24.5285,45600.0
2007-08-22 11:10:00,64.7,64.77,64.68,64.75,45100.0,24.5323,24.5589,24.5248,24.5513,45100.0
2007-08-22 11:15:00,64.77,64.87,64.73,64.87,21200.0,24.5589,24.5968,24.5437,24.5968,21200.0
2007-08-22 11:20:00,64.88,65.07,64.88,65.0,63500.0,24.6006,24.6726,24.6006,24.6461,63500.0
2007-08-22 11:25:00,65.0,65.1,64.97,65.01,54300.0,24.6461,24.684,24.6347,24.6499,54300.0
2007-08-22 11:30:00,64.99,65.03,64.9,65.01,33900.0,24.6423,24.6575,24.6082,24.6499,33900.0
2007-08-22 11:35:00,65.02,65.1,64.99,65.05,17200.0,24.6537,24.684,24.6423,24.665,17200.0
2007-08-22 11:40:00,65.06,65.07,65.02,65.07,4600.0,24.6688,24.6726,24.6537,24.6726,4600.0
2007-08-22 11:45:00,65.03,65.03,64.94,64.94,23600.0,24.6575,24.6575,24.6233,24.6233,23600.0
2007-08-22 11:50:00,64.95,64.98,64.93,64.96,12800.0,24.6271,24.6385,24.6195,24.6309,12800.0
2007-08-22 11:55:00,64.98,65.01,64.93,64.97,12100.0,24.6385,24.6499,24.6195,24.6347,12100.0
2007-08-22 12:00:00,64.97,65.0,64.9,64.99,39900.0,24.6347,24.6461,24.6082,24.6423,39900.0
2007-08-22 12:05:00,64.99,65.1,64.99,65.1,17900.0,24.6423,24.684,24.6423,24.684,17900.0
2007-08-22 12:10:00,65.09,65.1,65.04,65.09,14600.0,24.6802,24.684,24.6613,24.6802,14600.0
2007-08-22 12:15:00,65.09,65.09,65.02,65.08,15300.0,24.6802,24.6802,24.6537,24.6764,15300.0
2007-08-22 12:20:00,65.07,65.08,64.99,64.99,16600.0,24.6726,24.6764,24.6423,24.6423,16600.0
2007-08-22 12:25:00,65.01,65.03,64.9,64.92,27100.0,24.6499,24.6575,24.6082,24.6158,27100.0
2007-08-22 12:30:00,64.93,64.93,64.79,64.81,43100.0,24.6195,24.6195,24.5665,24.574,43100.0
2007-08-22 12:35:00,64.82,65.01,64.78,65.0,33200.0,24.5778,24.6499,24.5627,24.6461,33200.0
2007-08-22 12:40:00,64.95,64.95,64.87,64.9,13700.0,24.6271,24.6271,24.5968,24.6082,13700.0
2007-08-22 12:45:00,64.93,64.94,64.83,64.86,9400.0,24.6195,24.6233,24.5816,24.593,9400.0
2007-08-22 12:50:00,64.86,64.94,64.78,64.91,30700.0,24.593,24.6233,24.5627,24.612,30700.0
2007-08-22 12:55:00,64.88,64.95,64.83,64.86,25400.0,24.6006,24.6271,24.5816,24.593,25400.0
2007-08-22 13:00:00,64.87,64.9,64.79,64.83,23000.0,24.5968,24.6082,24.5665,24.5816,23000.0
2007-08-22 13:05:00,64.79,64.82,64.72,64.8,23100.0,24.5665,24.5778,24.5399,24.5703,23100.0
2007-08-22 13:10:00,64.84,64.85,64.78,64.8,9300.0,24.5854,24.5892,24.5627,24.5703,9300.0
2007-08-22 13:15:00,65.0,65.0,64.71,64.86,187300.0,24.6461,24.6461,24.5361,24.593,187300.0
2007-08-22 13:20:00,64.88,64.96,64.85,64.92,27600.0,24.6006,24.6309,24.5892,24.6158,27600.0
2007-08-22 13:25:00,64.92,64.98,64.91,64.93,13100.0,24.6158,24.6385,24.612,24.6195,13100.0
2007-08-22 13:30:00,64.93,64.98,64.92,64.98,7000.0,24.6195,24.6385,24.6158,24.6385,7000.0
2007-08-22 13:35:00,64.98,65.01,64.9,65.0,18900.0,24.6385,24.6499,24.6082,24.6461,18900.0
2007-08-22 13:40:00,65.0,65.09,65.0,65.03,29500.0,24.6461,24.6802,24.6461,24.6575,29500.0
2007-08-22 13:45:00,65.03,65.06,65.0,65.01,11800.0,24.6575,24.6688,24.6461,24.6499,11800.0
2007-08-22 13:50:00,65.01,65.06,65.0,65.05,5400.0,24.6499,24.6688,24.6461,24.665,5400.0
2007-08-22 13:55:00,65.04,65.17,65.04,65.16,17400.0,24.6613,24.7105,24.6613,24.7068,17400.0
2007-08-22 14:00:00,65.13,65.15,65.05,65.1,15300.0,24.6954,24.703,24.665,24.684,15300.0
2007-08-22 14:05:00,65.1,65.16,65.06,65.15,6300.0,24.684,24.7068,24.6688,24.703,6300.0
2007-08-22 14:10:00,65.15,65.16,65.04,65.04,17400.0,24.703,24.7068,24.6613,24.6613,17400.0
2007-08-22 14:15:00,65.04,65.1,65.02,65.07,16900.0,24.6613,24.684,24.6537,24.6726,16900.0
2007-08-22 14:20:00,65.07,65.1,64.93,64.96,28400.0,24.6726,24.684,24.6195,24.6309,28400.0
2007-08-22 14:25:00,64.98,65.03,64.9,64.93,37100.0,24.6385,24.6575,24.6082,24.6195,37100.0
2007-08-22 14:30:00,64.94,65.04,64.92,64.94,25900.0,24.6233,24.6613,24.6158,24.6233,25900.0
2007-08-22 14:35:00,64.95,64.99,64.89,64.94,21100.0,24.6271,24.6423,24.6044,24.6233,21100.0
2007-08-22 14:40:00,64.94,65.05,64.94,64.98,18300.0,24.6233,24.665,24.6233,24.6385,18300.0
2007-08-22 14:45:00,64.99,65.04,64.94,64.99,22100.0,24.6423,24.6613,24.6233,24.6423,22100.0
2007-08-22 14:50:00,64.98,65.08,64.97,65.02,23300.0,24.6385,24.6764,24.6347,24.6537,23300.0
2007-08-22 14:55:00,65.01,65.05,64.96,65.02,14000.0,24.6499,24.665,24.6309,24.6537,14000.0
2007-08-22 15:00:00,65.01,65.04,64.93,64.97,16300.0,24.6499,24.6613,24.6195,24.6347,16300.0
2007-08-22 15:05:00,64.98,65.0,64.93,65.0,33100.0,24.6385,24.6461,24.6195,24.6461,33100.0
2007-08-22 15:10:00,65.0,65.05,64.99,65.03,27800.0,24.6461,24.665,24.6423,24.6575,27800.0
2007-08-22 15:15:00,65.02,65.16,65.02,65.13,49500.0,24.6537,24.7068,24.6537,24.6954,49500.0
2007-08-22 15:20:00,65.16,65.23,65.16,65.2,29100.0,24.7068,24.7333,24.7068,24.7219,29100.0
2007-08-22 15:25:00,65.2,65.25,65.19,65.21,37900.0,24.7219,24.7409,24.7181,24.7257,37900.0
2007-08-22 15:30:00,65.21,65.37,65.21,65.34,59800.0,24.7257,24.7864,24.7257,24.775,59800.0
2007-08-22 15:35:00,65.34,65.34,65.28,65.31,52800.0,24.775,24.775,24.7523,24.7636,52800.0
2007-08-22 15:40:00,65.3,65.34,65.22,65.23,58000.0,24.7598,24.775,24.7295,24.7333,58000.0
2007-08-22 15:45:00,65.23,65.27,65.2,65.21,72100.0,24.7333,24.7485,24.7219,24.7257,72100.0
2007-08-22 15:50:00,65.21,65.22,65.1,65.18,61700.0,24.7257,24.7295,24.684,24.7143,61700.0
2007-08-22 15:55:00,65.16,65.32,65.16,65.29,61700.0,24.7068,24.7674,24.7068,24.756,61700.0
2007-08-23 09:30:00,65.89,66.0,65.86,65.91,60900.0,24.9835,25.0253,24.9722,24.9911,60900.0
2007-08-23 09:35:00,65.88,65.98,65.84,65.96,57700.0,24.9798,25.0177,24.9646,25.0101,57700.0
2007-08-23 09:40:00,65.97,65.98,65.84,65.89,77100.0,25.0139,25.0177,24.9646,24.9835,77100.0
2007-08-23 09:45:00,65.88,65.9,65.83,65.88,96600.0,24.9798,24.9873,24.9608,24.9798,96600.0
2007-08-23 09:50:00,65.89,65.98,65.83,65.89,96500.0,24.9835,25.0177,24.9608,24.9835,96500.0
2007-08-23 09:55:00,65.87,65.89,65.81,65.89,61100.0,24.976,24.9835,24.9532,24.9835,61100.0
2007-08-23 10:00:00,65.87,65.94,65.8,65.91,40100.0,24.976,25.0025,24.9494,24.9911,40100.0
2007-08-23 10:05:00,65.92,65.99,65.9,65.92,30300.0,24.9949,25.0215,24.9873,24.9949,30300.0
2007-08-23 10:10:00,65.92,65.98,65.86,65.91,73200.0,24.9949,25.0177,24.9722,24.9911,73200.0
2007-08-23 10:15:00,65.91,65.94,65.85,65.88,168900.0,24.9911,25.0025,24.9684,24.9798,168900.0
2007-08-23 10:20:00,65.89,65.92,65.74,65.82,114200.0,24.9835,24.9949,24.9267,24.957,114200.0
2007-08-23 10:25:00,65.83,65.9,65.79,65.83,77000.0,24.9608,24.9873,24.9456,24.9608,77000.0
2007-08-23 10:30:00,65.82,66.04,65.82,65.97,52500.0,24.957,25.0404,24.957,25.0139,52500.0
2007-08-23 10:35:00,65.99,66.03,65.93,66.01,23500.0,25.0215,25.0366,24.9987,25.029,23500.0
2007-08-23 10:40:00,66.04,66.04,65.91,65.93,26600.0,25.0404,25.0404,24.9911,24.9987,26600.0
2007-08-23 10:45:00,65.93,66.02,65.91,66.0,25900.0,24.9987,25.0328,24.9911,25.0253,25900.0
2007-08-23 10:50:00,66.03,66.04,65.98,66.0,16800.0,25.0366,25.0404,25.0177,25.0253,16800.0
2007-08-23 10:55:00,65.98,66.01,65.97,66.01,30700.0,25.0177,25.029,25.0139,25.029,30700.0
2007-08-23 11:00:00,66.0,66.07,65.91,65.93,53900.0,25.0253,25.0518,24.9911,24.9987,53900.0
2007-08-23 11:05:00,65.93,65.96,65.89,65.94,35100.0,24.9987,25.0101,24.9835,25.0025,35100.0
2007-08-23 11:10:00,65.93,65.93,65.83,65.86,78000.0,24.9987,24.9987,24.9608,24.9722,78000.0
2007-08-23 11:15:00,65.84,65.89,65.81,65.87,24200.0,24.9646,24.9835,24.9532,24.976,24200.0
2007-08-23 11:20:00,65.88,65.88,65.77,65.84,30300.0,24.9798,24.9798,24.938,24.9646,30300.0
2007-08-23 11:25:00,65.85,65.86,65.72,65.79,57100.0,24.9684,24.9722,24.9191,24.9456,57100.0
2007-08-23 11:30:00,65.79,65.82,65.65,65.65,45600.0,24.9456,24.957,24.8925,24.8925,45600.0
2007-08-23 11:35:00,65.65,65.66,65.56,65.66,21700.0,24.8925,24.8963,24.8584,24.8963,21700.0
2007-08-23 11:40:00,65.66,65.69,65.6,65.6,22400.0,24.8963,24.9077,24.8736,24.8736,22400.0
2007-08-23 11:45:00,65.58,65.68,65.57,65.57,15300.0,24.866,24.9039,24.8622,24.8622,15300.0
2007-08-23 11:50:00,65.56,65.61,65.47,65.55,28700.0,24.8584,24.8774,24.8243,24.8546,28700.0
2007-08-23 11:55:00,65.57,65.59,65.39,65.46,30400.0,24.8622,24.8698,24.794,24.8205,30400.0
2007-08-23 12:00:00,65.47,65.57,65.47,65.54,23600.0,24.8243,24.8622,24.8243,24.8508,23600.0
2007-08-23 12:05:00,65.55,65.6,65.49,65.5,11100.0,24.8546,24.8736,24.8319,24.8357,11100.0
2007-08-23 12:10:00,65.48,65.55,65.48,65.53,27800.0,24.8281,24.8546,24.8281,24.847,27800.0
2007-08-23 12:15:00,65.52,65.6,65.51,65.57,8500.0,24.8433,24.8736,24.8395,24.8622,8500.0
2007-08-23 12:20:00,65.6,65.6,65.41,65.44,20200.0,24.8736,24.8736,24.8015,24.8129,20200.0
2007-08-23 12:25:00,65.46,65.46,65.27,65.29,34300.0,24.8205,24.8205,24.7485,24.756,34300.0
2007-08-23 12:30:00,65.3,65.33,65.26,65.32,15500.0,24.7598,24.7712,24.7447,24.7674,15500.0
2007-08-23 12:35:00,65.31,65.47,65.3,65.44,41500.0,24.7636,24.8243,24.7598,24.8129,41500.0
2007-08-23 12:40:00,65.43,65.53,65.43,65.44,26200.0,24.8091,24.847,24.8091,24.8129,26200.0
2007-08-23 12:45:00,65.45,65.49,65.42,65.49,8800.0,24.8167,24.8319,24.8053,24.8319,8800.0
2007-08-23 12:50:00,65.46,65.46,65.24,65.32,33100.0,24.8205,24.8205,24.7371,24.7674,33100.0
2007-08-23 12:55:00,65.31,65.35,65.23,65.3,63300.0,24.7636,24.7788,24.7333,24.7598,63300.0
2007-08-23 13:00:00,65.29,65.3,65.21,65.24,14200.0,24.756,24.7598,24.7257,24.7371,14200.0
2007-08-23 13:05:00,65.24,65.28,65.2,65.22,41600.0,24.7371,24.7523,24.7219,24.7295,41600.0
2007-08-23 13:10:00,65.22,65.35,65.22,65.32,21600.0,24.7295,24.7788,24.7295,24.7674,21600.0
2007-08-23 13:15:00,65.33,65.33,65.22,65.25,31800.0,24.7712,24.7712,24.7295,24.7409,31800.0
2007-08-23 13:20:00,65.26,65.27,65.2,65.22,5600.0,24.7447,24.7485,24.7219,24.7295,5600.0
2007-08-23 13:25:00,65.2,65.25,65.16,65.2,4500.0,24.7219,24.7409,24.7068,24.7219,4500.0
2007-08-23 13:30:00,65.21,65.33,65.2,65.29,16600.0,24.7257,24.7712,24.7219,24.756,16600.0
2007-08-23 13:35:00,65.28,65.41,65.28,65.33,39300.0,24.7523,24.8015,24.7523,24.7712,39300.0
2007-08-23 13:40:00,65.32,65.6,65.32,65.54,42100.0,24.7674,24.8736,24.7674,24.8508,42100.0
2007-08-23 13:45:00,65.54,65.54,65.47,65.51,14300.0,24.8508,24.8508,24.8243,24.8395,14300.0
2007-08-23 13:50:00,65.51,65.59,65.5,65.55,14500.0,24.8395,24.8698,24.8357,24.8546,14500.0
2007-08-23 13:55:00,65.58,65.59,65.54,65.59,12900.0,24.866,24.8698,24.8508,24.8698,12900.0
2007-08-23 14:00:00,65.58,65.6,65.5,65.56,24900.0,24.866,24.8736,24.8357,24.8584,24900.0
2007-08-23 14:05:00,65.55,65.67,65.53,65.67,13300.0,24.8546,24.9001,24.847,24.9001,13300.0
2007-08-23 14:10:00,65.67,65.75,65.65,65.75,20000.0,24.9001,24.9305,24.8925,24.9305,20000.0
2007-08-23 14:15:00,65.75,65.75,65.68,65.75,12700.0,24.9305,24.9305,24.9039,24.9305,12700.0
2007-08-23 14:20:00,65.76,65.79,65.66,65.69,13800.0,24.9343,24.9456,24.8963,24.9077,13800.0
2007-08-23 14:25:00,65.68,65.76,65.67,65.71,11400.0,24.9039,24.9343,24.9001,24.9153,11400.0
2007-08-23 14:30:00,65.72,65.74,65.7,65.72,12800.0,24.9191,24.9267,24.9115,24.9191,12800.0
2007-08-23 14:35:00,65.76,65.76,65.59,65.6,25700.0,24.9343,24.9343,24.8698,24.8736,25700.0
2007-08-23 14:40:00,65.6,65.61,65.44,65.51,42800.0,24.8736,24.8774,24.8129,24.8395,42800.0
2007-08-23 14:45:00,65.53,65.53,65.35,65.47,28400.0,24.847,24.847,24.7788,24.8243,28400.0
2007-08-23 14:50:00,65.47,65.52,65.43,65.51,7000.0,24.8243,24.8433,24.8091,24.8395,7000.0
2007-08-23 14:55:00,65.5,65.53,65.44,65.5,14600.0,24.8357,24.847,24.8129,24.8357,14600.0
2007-08-23 15:00:00,65.5,65.58,65.45,65.52,20800.0,24.8357,24.866,24.8167,24.8433,20800.0
2007-08-23 15:05:00,65.52,65.54,65.44,65.51,15000.0,24.8433,24.8508,24.8129,24.8395,15000.0
2007-08-23 15:10:00,65.51,65.54,65.46,65.46,18200.0,24.8395,24.8508,24.8205,24.8205,18200.0
2007-08-23 15:15:00,65.44,65.58,65.39,65.55,39300.0,24.8129,24.866,24.794,24.8546,39300.0
2007-08-23 15:20:00,65.55,65.78,65.55,65.71,53900.0,24.8546,24.9418,24.8546,24.9153,53900.0
2007-08-23 15:25:00,65.71,65.75,65.64,65.67,31100.0,24.9153,24.9305,24.8888,24.9001,31100.0
2007-08-23 15:30:00,65.68,65.74,65.66,65.68,29900.0,24.9039,24.9267,24.8963,24.9039,29900.0
2007-08-23 15:35:00,65.69,65.71,65.6,65.61,41200.0,24.9077,24.9153,24.8736,24.8774,41200.0
2007-08-23 15:40:00,65.63,65.68,65.56,65.66,35800.0,24.885,24.9039,24.8584,24.8963,35800.0
2007-08-23 15:45:00,65.67,65.8,65.66,65.74,63000.0,24.9001,24.9494,24.8963,24.9267,63000.0
2007-08-23 15:50:00,65.75,65.81,65.73,65.74,81000.0,24.9305,24.9532,24.9229,24.9267,81000.0
2007-08-23 15:55:00,65.73,65.88,65.71,65.84,144000.0,24.9229,24.9798,24.9153,24.9646,144000.0
2007-08-24 09:30:00,66.47,66.59,66.47,66.5,73100.0,25.2035,25.249,25.2035,25.2148,73100.0
2007-08-24 09:35:00,66.5,66.5,66.42,66.45,44900.0,25.2148,25.2148,25.1845,25.1959,44900.0
2007-08-24 09:40:00,66.45,66.49,66.42,66.49,92500.0,25.1959,25.211,25.1845,25.211,92500.0
2007-08-24 09:45:00,66.48,66.58,66.45,66.51,51500.0,25.2073,25.2452,25.1959,25.2186,51500.0
2007-08-24 09:50:00,66.51,66.65,66.5,66.64,59800.0,25.2186,25.2717,25.2148,25.2679,59800.0
2007-08-24 09:55:00,66.64,66.68,66.63,66.67,47400.0,25.2679,25.2831,25.2641,25.2793,47400.0
2007-08-24 10:00:00,66.68,67.0,66.68,66.89,142900.0,25.2831,25.4044,25.2831,25.3627,142900.0
2007-08-24 10:05:00,66.89,67.08,66.85,67.05,147100.0,25.3627,25.4348,25.3476,25.4234,147100.0
2007-08-24 10:10:00,67.06,67.12,66.97,67.07,44300.0,25.4272,25.4499,25.3931,25.431,44300.0
2007-08-24 10:15:00,67.06,67.15,67.03,67.08,48000.0,25.4272,25.4613,25.4158,25.4348,48000.0
2007-08-24 10:20:00,67.08,67.14,67.03,67.07,63100.0,25.4348,25.4575,25.4158,25.431,63100.0
2007-08-24 10:25:00,67.07,67.11,66.97,66.97,61500.0,25.431,25.4461,25.3931,25.3931,61500.0
2007-08-24 10:30:00,66.97,67.01,66.85,66.91,110000.0,25.3931,25.4082,25.3476,25.3703,110000.0
2007-08-24 10:35:00,66.9,66.92,66.8,66.84,103600.0,25.3665,25.3741,25.3286,25.3438,103600.0
2007-08-24 10:40:00,66.84,66.91,66.79,66.82,33100.0,25.3438,25.3703,25.3248,25.3362,33100.0
2007-08-24 10:45:00,66.81,66.81,66.65,66.67,45500.0,25.3324,25.3324,25.2717,25.2793,45500.0
2007-08-24 10:50:00,66.68,66.76,66.64,66.76,39100.0,25.2831,25.3134,25.2679,25.3134,39100.0
2007-08-24 10:55:00,66.76,66.79,66.66,66.67,39500.0,25.3134,25.3248,25.2755,25.2793,39500.0
2007-08-24 11:00:00,66.7,66.73,66.65,66.73,57000.0,25.2907,25.3021,25.2717,25.3021,57000.0
2007-08-24 11:05:00,66.72,66.8,66.72,66.78,57300.0,25.2983,25.3286,25.2983,25.321,57300.0
2007-08-24 11:10:00,66.79,66.89,66.77,66.8,86300.0,25.3248,25.3627,25.3172,25.3286,86300.0
2007-08-24 11:15:00,66.8,66.8,66.7,66.7,23600.0,25.3286,25.3286,25.2907,25.2907,23600.0
2007-08-24 11:20:00,66.7,66.74,66.66,66.72,40600.0,25.2907,25.3058,25.2755,25.2983,40600.0
2007-08-24 11:25:00,66.73,66.73,66.62,66.65,25200.0,25.3021,25.3021,25.2603,25.2717,25200.0
2007-08-24 11:30:00,66.68,66.72,66.55,66.56,35500.0,25.2831,25.2983,25.2338,25.2376,35500.0
2007-08-24 11:35:00,66.56,66.58,66.53,66.53,16400.0,25.2376,25.2452,25.2262,25.2262,16400.0
2007-08-24 11:40:00,66.54,66.67,66.53,66.64,21700.0,25.23,25.2793,25.2262,25.2679,21700.0
2007-08-24 11:45:00,66.65,66.68,66.59,66.68,16300.0,25.2717,25.2831,25.249,25.2831,16300.0
2007-08-24 11:50:00,66.69,66.76,66.66,66.7,29400.0,25.2869,25.3134,25.2755,25.2907,29400.0
2007-08-24 11:55:00,66.7,66.75,66.66,66.73,13000.0,25.2907,25.3096,25.2755,25.3021,13000.0
2007-08-24 12:00:00,66.75,66.75,66.66,66.7,8100.0,25.3096,25.3096,25.2755,25.2907,8100.0
2007-08-24 12:05:00,66.7,66.73,66.7,66.7,8700.0,25.2907,25.3021,25.2907,25.2907,8700.0
2007-08-24 12:10:00,66.69,66.7,66.51,66.63,29400.0,25.2869,25.2907,25.2186,25.2641,29400.0
2007-08-24 12:15:00,66.62,66.75,66.6,66.75,15100.0,25.2603,25.3096,25.2528,25.3096,15100.0
2007-08-24 12:20:00,66.75,66.84,66.74,66.78,13700.0,25.3096,25.3438,25.3058,25.321,13700.0
2007-08-24 12:25:00,66.77,66.8,66.74,66.76,6800.0,25.3172,25.3286,25.3058,25.3134,6800.0
2007-08-24 12:30:00,66.76,66.77,66.68,66.73,10400.0,25.3134,25.3172,25.2831,25.3021,10400.0
2007-08-24 12:35:00,66.75,66.78,66.71,66.76,6100.0,25.3096,25.321,25.2945,25.3134,6100.0
2007-08-24 12:40:00,66.77,66.81,66.73,66.76,15100.0,25.3172,25.3324,25.3021,25.3134,15100.0
2007-08-24 12:45:00,66.76,66.78,66.73,66.78,10200.0,25.3134,25.321,25.3021,25.321,10200.0
2007-08-24 12:50:00,66.75,66.83,66.73,66.8,20400.0,25.3096,25.34,25.3021,25.3286,20400.0
2007-08-24 12:55:00,66.82,66.85,66.75,66.76,20500.0,25.3362,25.3476,25.3096,25.3134,20500.0
2007-08-24 13:00:00,66.78,66.84,66.75,66.81,12400.0,25.321,25.3438,25.3096,25.3324,12400.0
2007-08-24 13:05:00,66.83,66.85,66.76,66.82,19500.0,25.34,25.3476,25.3134,25.3362,19500.0
2007-08-24 13:10:00,66.82,66.92,66.8,66.9,33700.0,25.3362,25.3741,25.3286,25.3665,33700.0
2007-08-24 13:15:00,66.9,66.92,66.82,66.82,13500.0,25.3665,25.3741,25.3362,25.3362,13500.0
2007-08-24 13:20:00,66.8,66.9,66.8,66.9,23100.0,25.3286,25.3665,25.3286,25.3665,23100.0
2007-08-24 13:25:00,66.91,66.91,66.82,66.88,18100.0,25.3703,25.3703,25.3362,25.3589,18100.0
2007-08-24 13:30:00,66.86,66.88,66.8,66.81,13600.0,25.3513,25.3589,25.3286,25.3324,13600.0
2007-08-24 13:35:00,66.81,66.85,66.77,66.83,10700.0,25.3324,25.3476,25.3172,25.34,10700.0
2007-08-24 13:40:00,66.83,66.87,66.82,66.83,7600.0,25.34,25.3551,25.3362,25.34,7600.0
2007-08-24 13:45:00,66.83,66.84,66.73,66.77,18100.0,25.34,25.3438,25.3021,25.3172,18100.0
2007-08-24 13:50:00,66.77,66.79,66.71,66.74,9300.0,25.3172,25.3248,25.2945,25.3058,9300.0
2007-08-24 13:55:00,66.73,66.8,66.71,66.79,5800.0,25.3021,25.3286,25.2945,25.3248,5800.0
2007-08-24 14:00:00,66.81,66.82,66.76,66.78,8800.0,25.3324,25.3362,25.3134,25.321,8800.0
2007-08-24 14:05:00,66.8,66.88,66.8,66.84,28800.0,25.3286,25.3589,25.3286,25.3438,28800.0
2007-08-24 14:10:00,66.86,66.9,66.83,66.85,23800.0,25.3513,25.3665,25.34,25.3476,23800.0
2007-08-24 14:15:00,66.86,66.89,66.82,66.88,14500.0,25.3513,25.3627,25.3362,25.3589,14500.0
2007-08-24 14:20:00,66.87,66.89,66.8,66.8,22800.0,25.3551,25.3627,25.3286,25.3286,22800.0
2007-08-24 14:25:00,66.81,66.81,66.69,66.75,21600.0,25.3324,25.3324,25.2869,25.3096,21600.0
2007-08-24 14:30:00,66.75,66.78,66.68,66.69,17000.0,25.3096,25.321,25.2831,25.2869,17000.0
2007-08-24 14:35:00,66.68,66.72,66.68,66.68,13700.0,25.2831,25.2983,25.2831,25.2831,13700.0
2007-08-24 14:40:00,66.69,66.73,66.68,66.71,5700.0,25.2869,25.3021,25.2831,25.2945,5700.0
2007-08-24 14:45:00,66.73,66.76,66.7,66.76,18700.0,25.3021,25.3134,25.2907,25.3134,18700.0
2007-08-24 14:50:00,66.78,66.84,66.74,66.82,38500.0,25.321,25.3438,25.3058,25.3362,38500.0
2007-08-24 14:55:00,66.82,66.87,66.8,66.87,18500.0,25.3362,25.3551,25.3286,25.3551,18500.0
2007-08-24 15:00:00,66.86,66.86,66.79,66.8,21200.0,25.3513,25.3513,25.3248,25.3286,21200.0
2007-08-24 15:05:00,66.79,66.81,66.75,66.77,32100.0,25.3248,25.3324,25.3096,25.3172,32100.0
2007-08-24 15:10:00,66.8,66.86,66.77,66.8,22100.0,25.3286,25.3513,25.3172,25.3286,22100.0
2007-08-24 15:15:00,66.79,66.82,66.75,66.79,22400.0,25.3248,25.3362,25.3096,25.3248,22400.0
2007-08-24 15:20:00,66.8,66.8,66.71,66.73,25400.0,25.3286,25.3286,25.2945,25.3021,25400.0
2007-08-24 15:25:00,66.73,66.83,66.72,66.79,52000.0,25.3021,25.34,25.2983,25.3248,52000.0
2007-08-24 15:30:00,66.8,66.95,66.8,66.89,30400.0,25.3286,25.3855,25.3286,25.3627,30400.0
2007-08-24 15:35:00,66.89,66.93,66.87,66.89,28600.0,25.3627,25.3779,25.3551,25.3627,28600.0
2007-08-24 15:40:00,66.88,66.96,66.87,66.91,74300.0,25.3589,25.3893,25.3551,25.3703,74300.0
2007-08-24 15:45:00,66.91,66.98,66.89,66.93,54200.0,25.3703,25.3968,25.3627,25.3779,54200.0
2007-08-24 15:50:00,66.93,66.96,66.87,66.91,104800.0,25.3779,25.3893,25.3551,25.3703,104800.0
2007-08-24 15:55:00,66.89,67.07,66.89,67.0,152400.0,25.3627,25.431,25.3627,25.4044,152400.0
2007-08-27 09:30:00,66.98,66.98,66.75,66.78,100900.0,25.3968,25.3968,25.3096,25.321,100900.0
2007-08-27 09:35:00,66.77,66.85,66.72,66.82,50300.0,25.3172,25.3476,25.2983,25.3362,50300.0
2007-08-27 09:40:00,66.84,66.84,66.71,66.74,45700.0,25.3438,25.3438,25.2945,25.3058,45700.0
2007-08-27 09:45:00,66.71,66.72,66.62,66.62,48900.0,25.2945,25.2983,25.2603,25.2603,48900.0
2007-08-27 09:50:00,66.62,66.69,66.57,66.69,44700.0,25.2603,25.2869,25.2414,25.2869,44700.0
2007-08-27 09:55:00,66.67,66.71,66.67,66.68,21800.0,25.2793,25.2945,25.2793,25.2831,21800.0
2007-08-27 10:00:00,66.7,66.75,66.5,66.52,84800.0,25.2907,25.3096,25.2148,25.2224,84800.0
2007-08-27 10:05:00,66.53,66.59,66.4,66.45,41700.0,25.2262,25.249,25.1769,25.1959,41700.0
2007-08-27 10:10:00,66.46,66.46,66.33,66.36,21500.0,25.1997,25.1997,25.1504,25.1618,21500.0
2007-08-27 10:15:00,66.36,66.44,66.35,66.43,24300.0,25.1618,25.1921,25.158,25.1883,24300.0
2007-08-27 10:20:00,66.42,66.52,66.39,66.49,33900.0,25.1845,25.2224,25.1731,25.211,33900.0
2007-08-27 10:25:00,66.47,66.55,66.41,66.54,20200.0,25.2035,25.2338,25.1807,25.23,20200.0
2007-08-27 10:30:00,66.56,66.6,66.51,66.54,26200.0,25.2376,25.2528,25.2186,25.23,26200.0
2007-08-27 10:35:00,66.52,66.55,66.44,66.53,18900.0,25.2224,25.2338,25.1921,25.2262,18900.0
2007-08-27 10:40:00,66.53,66.53,66.41,66.44,32900.0,25.2262,25.2262,25.1807,25.1921,32900.0
2007-08-27 10:45:00,66.45,66.49,66.41,66.49,22400.0,25.1959,25.211,25.1807,25.211,22400.0
2007-08-27 10:50:00,66.48,66.53,66.45,66.48,18300.0,25.2073,25.2262,25.1959,25.2073,18300.0
2007-08-27 10:55:00,66.48,66.52,66.38,66.43,12500.0,25.2073,25.2224,25.1693,25.1883,12500.0
2007-08-27 11:00:00,66.44,66.44,66.37,66.38,13800.0,25.1921,25.1921,25.1655,25.1693,13800.0
2007-08-27 11:05:00,66.38,66.43,66.36,66.39,18600.0,25.1693,25.1883,25.1618,25.1731,18600.0
2007-08-27 11:10:00,66.4,66.45,66.37,66.42,11200.0,25.1769,25.1959,25.1655,25.1845,11200.0
2007-08-27 11:15:00,66.42,66.47,66.41,66.46,13500.0,25.1845,25.2035,25.1807,25.1997,13500.0
2007-08-27 11:20:00,66.47,66.48,66.37,66.46,20400.0,25.2035,25.2073,25.1655,25.1997,20400.0
2007-08-27 11:25:00,66.46,66.49,66.43,66.48,14600.0,25.1997,25.211,25.1883,25.2073,14600.0
2007-08-27 11:30:00,66.48,66.49,66.41,66.48,12200.0,25.2073,25.211,25.1807,25.2073,12200.0
2007-08-27 11:35:00,66.49,66.58,66.48,66.5,19400.0,25.211,25.2452,25.2073,25.2148,19400.0
2007-08-27 11:40:00,66.49,66.49,66.45,66.49,9700.0,25.211,25.211,25.1959,25.211,9700.0
2007-08-27 11:45:00,66.48,66.56,66.45,66.53,10100.0,25.2073,25.2376,25.1959,25.2262,10100.0
2007-08-27 11:50:00,66.55,66.55,66.48,66.49,5400.0,25.2338,25.2338,25.2073,25.211,5400.0
2007-08-27 11:55:00,66.49,66.52,66.48,66.48,13900.0,25.211,25.2224,25.2073,25.2073,13900.0
2007-08-27 12:00:00,66.48,66.48,66.41,66.41,6100.0,25.2073,25.2073,25.1807,25.1807,6100.0
2007-08-27 12:05:00,66.4,66.41,66.38,66.38,13600.0,25.1769,25.1807,25.1693,25.1693,13600.0
2007-08-27 12:10:00,66.41,66.47,66.38,66.45,7600.0,25.1807,25.2035,25.1693,25.1959,7600.0
2007-08-27 12:15:00,66.47,66.55,66.45,66.55,6400.0,25.2035,25.2338,25.1959,25.2338,6400.0
2007-08-27 12:20:00,66.55,66.58,66.52,66.55,14300.0,25.2338,25.2452,25.2224,25.2338,14300.0
2007-08-27 12:25:00,66.54,66.59,66.53,66.57,13400.0,25.23,25.249,25.2262,25.2414,13400.0
2007-08-27 12:30:00,66.57,66.57,66.52,66.55,4100.0,25.2414,25.2414,25.2224,25.2338,4100.0
2007-08-27 12:35:00,66.55,66.6,66.55,66.57,8800.0,25.2338,25.2528,25.2338,25.2414,8800.0
2007-08-27 12:40:00,66.6,66.61,66.49,66.53,19000.0,25.2528,25.2565,25.211,25.2262,19000.0
2007-08-27 12:45:00,66.53,66.57,66.5,66.52,4200.0,25.2262,25.2414,25.2148,25.2224,4200.0
2007-08-27 12:50:00,66.51,66.52,66.47,66.5,8800.0,25.2186,25.2224,25.2035,25.2148,8800.0
2007-08-27 12:55:00,66.48,66.51,66.46,66.49,7600.0,25.2073,25.2186,25.1997,25.211,7600.0
2007-08-27 13:00:00,66.52,66.55,66.45,66.48,15900.0,25.2224,25.2338,25.1959,25.2073,15900.0
2007-08-27 13:05:00,66.5,66.62,66.46,66.58,14100.0,25.2148,25.2603,25.1997,25.2452,14100.0
2007-08-27 13:10:00,66.56,66.57,66.53,66.57,9900.0,25.2376,25.2414,25.2262,25.2414,9900.0
2007-08-27 13:15:00,66.57,66.58,66.55,66.57,4300.0,25.2414,25.2452,25.2338,25.2414,4300.0
2007-08-27 13:20:00,66.55,66.57,66.51,66.55,8200.0,25.2338,25.2414,25.2186,25.2338,8200.0
2007-08-27 13:25:00,66.55,66.58,66.51,66.58,11000.0,25.2338,25.2452,25.2186,25.2452,11000.0
2007-08-27 13:30:00,66.6,66.63,66.59,66.6,4400.0,25.2528,25.2641,25.249,25.2528,4400.0
2007-08-27 13:35:00,66.61,66.61,66.45,66.45,9900.0,25.2565,25.2565,25.1959,25.1959,9900.0
2007-08-27 13:40:00,66.47,66.52,66.46,66.49,7400.0,25.2035,25.2224,25.1997,25.211,7400.0
2007-08-27 13:45:00,66.5,66.57,66.49,66.54,17100.0,25.2148,25.2414,25.211,25.23,17100.0
2007-08-27 13:50:00,66.55,66.57,66.4,66.42,20300.0,25.2338,25.2414,25.1769,25.1845,20300.0
2007-08-27 13:55:00,66.41,66.49,66.41,66.48,12500.0,25.1807,25.211,25.1807,25.2073,12500.0
2007-08-27 14:00:00,66.45,66.57,66.41,66.57,14700.0,25.1959,25.2414,25.1807,25.2414,14700.0
2007-08-27 14:05:00,66.57,66.58,66.5,66.54,11200.0,25.2414,25.2452,25.2148,25.23,11200.0
2007-08-27 14:10:00,66.54,66.62,66.51,66.62,11200.0,25.23,25.2603,25.2186,25.2603,11200.0
2007-08-27 14:15:00,66.63,66.68,66.58,66.65,25000.0,25.2641,25.2831,25.2452,25.2717,25000.0
2007-08-27 14:20:00,66.66,66.7,66.65,66.69,16000.0,25.2755,25.2907,25.2717,25.2869,16000.0
2007-08-27 14:25:00,66.67,66.68,66.62,66.68,26700.0,25.2793,25.2831,25.2603,25.2831,26700.0
2007-08-27 14:30:00,66.69,66.78,66.65,66.74,24400.0,25.2869,25.321,25.2717,25.3058,24400.0
2007-08-27 14:35:00,66.75,66.9,66.73,66.87,13300.0,25.3096,25.3665,25.3021,25.3551,13300.0
2007-08-27 14:40:00,66.86,66.89,66.83,66.88,10100.0,25.3513,25.3627,25.34,25.3589,10100.0
2007-08-27 14:45:00,66.87,66.88,66.76,66.78,17500.0,25.3551,25.3589,25.3134,25.321,17500.0
2007-08-27 14:50:00,66.76,66.8,66.76,66.79,4000.0,25.3134,25.3286,25.3134,25.3248,4000.0
2007-08-27 14:55:00,66.78,66.79,66.61,66.61,46100.0,25.321,25.3248,25.2565,25.2565,46100.0
2007-08-27 15:00:00,66.64,66.66,66.59,66.65,20000.0,25.2679,25.2755,25.249,25.2717,20000.0
2007-08-27 15:05:00,66.63,66.65,66.6,66.64,11800.0,25.2641,25.2717,25.2528,25.2679,11800.0
2007-08-27 15:10:00,66.63,66.72,66.62,66.69,14400.0,25.2641,25.2983,25.2603,25.2869,14400.0
2007-08-27 15:15:00,66.69,66.72,66.63,66.67,15900.0,25.2869,25.2983,25.2641,25.2793,15900.0
2007-08-27 15:20:00,66.68,66.7,66.63,66.64,8200.0,25.2831,25.2907,25.2641,25.2679,8200.0
2007-08-27 15:25:00,66.65,66.7,66.63,66.65,13300.0,25.2717,25.2907,25.2641,25.2717,13300.0
2007-08-27 15:30:00,66.66,66.72,66.6,66.61,22400.0,25.2755,25.2983,25.2528,25.2565,22400.0
2007-08-27 15:35:00,66.64,66.64,66.57,66.58,18900.0,25.2679,25.2679,25.2414,25.2452,18900.0
2007-08-27 15:40:00,66.61,66.73,66.61,66.71,30800.0,25.2565,25.3021,25.2565,25.2945,30800.0
2007-08-27 15:45:00,66.71,66.77,66.71,66.74,45100.0,25.2945,25.3172,25.2945,25.3058,45100.0
2007-08-27 15:50:00,66.74,66.75,66.63,66.7,77500.0,25.3058,25.3096,25.2641,25.2907,77500.0
2007-08-27 15:55:00,66.69,66.75,66.57,66.65,96700.0,25.2869,25.3096,25.2414,25.2717,96700.0
2007-08-28 09:30:00,66.05,66.1,66.05,66.07,33000.0,25.0442,25.0632,25.0442,25.0518,33000.0
2007-08-28 09:35:00,66.08,66.22,66.07,66.19,49700.0,25.0556,25.1087,25.0518,25.0973,49700.0
2007-08-28 09:40:00,66.17,66.19,65.98,66.0,28800.0,25.0897,25.0973,25.0177,25.0253,28800.0
2007-08-28 09:45:00,65.98,66.03,65.96,65.98,21600.0,25.0177,25.0366,25.0101,25.0177,21600.0
2007-08-28 09:50:00,65.99,66.01,65.84,65.87,32700.0,25.0215,25.029,24.9646,24.976,32700.0
2007-08-28 09:55:00,65.87,65.88,65.8,65.83,16200.0,24.976,24.9798,24.9494,24.9608,16200.0
2007-08-28 10:00:00,65.84,65.93,65.78,65.81,79000.0,24.9646,24.9987,24.9418,24.9532,79000.0
2007-08-28 10:05:00,65.8,65.8,65.55,65.59,49900.0,24.9494,24.9494,24.8546,24.8698,49900.0
2007-08-28 10:10:00,65.57,65.75,65.55,65.73,65000.0,24.8622,24.9305,24.8546,24.9229,65000.0
2007-08-28 10:15:00,65.76,65.82,65.75,65.79,23200.0,24.9343,24.957,24.9305,24.9456,23200.0
2007-08-28 10:20:00,65.79,65.81,65.73,65.73,15500.0,24.9456,24.9532,24.9229,24.9229,15500.0
2007-08-28 10:25:00,65.73,65.73,65.65,65.66,22300.0,24.9229,24.9229,24.8925,24.8963,22300.0
2007-08-28 10:30:00,65.66,65.69,65.62,65.69,22900.0,24.8963,24.9077,24.8812,24.9077,22900.0
2007-08-28 10:35:00,65.68,65.69,65.56,65.58,22900.0,24.9039,24.9077,24.8584,24.866,22900.0
2007-08-28 10:40:00,65.59,65.66,65.58,65.58,13900.0,24.8698,24.8963,24.866,24.866,13900.0
2007-08-28 10:45:00,65.6,65.6,65.51,65.51,42400.0,24.8736,24.8736,24.8395,24.8395,42400.0
2007-08-28 10:50:00,65.52,65.52,65.4,65.4,34800.0,24.8433,24.8433,24.7978,24.7978,34800.0
2007-08-28 10:55:00,65.4,65.44,65.35,65.37,40600.0,24.7978,24.8129,24.7788,24.7864,40600.0
2007-08-28 11:00:00,65.36,65.37,65.23,65.25,67000.0,24.7826,24.7864,24.7333,24.7409,67000.0
2007-08-28 11:05:00,65.25,65.33,65.18,65.19,34800.0,24.7409,24.7712,24.7143,24.7181,34800.0
2007-08-28 11:10:00,65.17,65.19,65.01,65.04,71300.0,24.7105,24.7181,24.6499,24.6613,71300.0
2007-08-28 11:15:00,65.04,65.1,64.97,65.04,56000.0,24.6613,24.684,24.6347,24.6613,56000.0
2007-08-28 11:20:00,65.03,65.04,64.9,64.98,44100.0,24.6575,24.6613,24.6082,24.6385,44100.0
2007-08-28 11:25:00,64.98,65.08,64.96,65.08,16700.0,24.6385,24.6764,24.6309,24.6764,16700.0
2007-08-28 11:30:00,65.07,65.23,65.07,65.2,39800.0,24.6726,24.7333,24.6726,24.7219,39800.0
2007-08-28 11:35:00,65.2,65.29,65.11,65.16,59200.0,24.7219,24.756,24.6878,24.7068,59200.0
2007-08-28 11:40:00,65.17,65.21,65.12,65.12,15000.0,24.7105,24.7257,24.6916,24.6916,15000.0
2007-08-28 11:45:00,65.13,65.16,65.03,65.05,26300.0,24.6954,24.7068,24.6575,24.665,26300.0
2007-08-28 11:50:00,65.04,65.12,65.02,65.12,29400.0,24.6613,24.6916,24.6537,24.6916,29400.0
2007-08-28 11:55:00,65.12,65.15,65.08,65.14,13000.0,24.6916,24.703,24.6764,24.6992,13000.0
2007-08-28 12:00:00,65.14,65.23,65.13,65.23,25800.0,24.6992,24.7333,24.6954,24.7333,25800.0
2007-08-28 12:05:00,65.23,65.31,65.21,65.26,20400.0,24.7333,24.7636,24.7257,24.7447,20400.0
2007-08-28 12:10:00,65.26,65.27,65.17,65.22,21100.0,24.7447,24.7485,24.7105,24.7295,21100.0
2007-08-28 12:15:00,65.22,65.41,65.21,65.4,43700.0,24.7295,24.8015,24.7257,24.7978,43700.0
2007-08-28 12:20:00,65.4,65.42,65.26,65.3,15700.0,24.7978,24.8053,24.7447,24.7598,15700.0
2007-08-28 12:25:00,65.29,65.32,65.25,65.31,10100.0,24.756,24.7674,24.7409,24.7636,10100.0
2007-08-28 12:30:00,65.31,65.42,65.31,65.39,13900.0,24.7636,24.8053,24.7636,24.794,13900.0
2007-08-28 12:35:00,65.4,65.46,65.35,65.44,22000.0,24.7978,24.8205,24.7788,24.8129,22000.0
2007-08-28 12:40:00,65.41,65.45,65.38,65.45,14400.0,24.8015,24.8167,24.7902,24.8167,14400.0
2007-08-28 12:45:00,65.43,65.45,65.38,65.42,10200.0,24.8091,24.8167,24.7902,24.8053,10200.0
2007-08-28 12:50:00,65.4,65.47,65.38,65.44,9200.0,24.7978,24.8243,24.7902,24.8129,9200.0
2007-08-28 12:55:00,65.44,65.47,65.42,65.46,11900.0,24.8129,24.8243,24.8053,24.8205,11900.0
2007-08-28 13:00:00,65.46,65.47,65.43,65.43,9300.0,24.8205,24.8243,24.8091,24.8091,9300.0
2007-08-28 13:05:00,65.43,65.44,65.34,65.37,17900.0,24.8091,24.8129,24.775,24.7864,17900.0
2007-08-28 13:10:00,65.37,65.43,65.34,65.39,14200.0,24.7864,24.8091,24.775,24.794,14200.0
2007-08-28 13:15:00,65.39,65.39,65.31,65.36,7200.0,24.794,24.794,24.7636,24.7826,7200.0
2007-08-28 13:20:00,65.35,65.39,65.35,65.37,13300.0,24.7788,24.794,24.7788,24.7864,13300.0
2007-08-28 13:25:00,65.38,65.46,65.35,65.45,13900.0,24.7902,24.8205,24.7788,24.8167,13900.0
2007-08-28 13:30:00,65.45,65.46,65.44,65.44,8700.0,24.8167,24.8205,24.8129,24.8129,8700.0
2007-08-28 13:35:00,65.44,65.53,65.43,65.5,27900.0,24.8129,24.847,24.8091,24.8357,27900.0
2007-08-28 13:40:00,65.5,65.53,65.47,65.52,20600.0,24.8357,24.847,24.8243,24.8433,20600.0
2007-08-28 13:45:00,65.51,65.55,65.5,65.53,17300.0,24.8395,24.8546,24.8357,24.847,17300.0
2007-08-28 13:50:00,65.53,65.55,65.49,65.49,12500.0,24.847,24.8546,24.8319,24.8319,12500.0
2007-08-28 13:55:00,65.52,65.54,65.5,65.54,9100.0,24.8433,24.8508,24.8357,24.8508,9100.0
2007-08-28 14:00:00,65.55,65.57,65.41,65.47,40400.0,24.8546,24.8622,24.8015,24.8243,40400.0
2007-08-28 14:05:00,65.45,65.47,65.36,65.4,24200.0,24.8167,24.8243,24.7826,24.7978,24200.0
2007-08-28 14:10:00,65.41,65.45,65.34,65.34,22300.0,24.8015,24.8167,24.775,24.775,22300.0
2007-08-28 14:15:00,65.36,65.42,65.34,65.35,22000.0,24.7826,24.8053,24.775,24.7788,22000.0
2007-08-28 14:20:00,65.37,65.43,65.32,65.39,17000.0,24.7864,24.8091,24.7674,24.794,17000.0
2007-08-28 14:25:00,65.38,65.44,65.37,65.44,10000.0,24.7902,24.8129,24.7864,24.8129,10000.0
2007-08-28 14:30:00,65.41,65.46,65.34,65.39,45300.0,24.8015,24.8205,24.775,24.794,45300.0
2007-08-28 14:35:00,65.39,65.39,65.29,65.3,20900.0,24.794,24.794,24.756,24.7598,20900.0
2007-08-28 14:40:00,65.3,65.3,65.14,65.23,64800.0,24.7598,24.7598,24.6992,24.7333,64800.0
2007-08-28 14:45:00,65.24,65.32,65.21,65.22,39900.0,24.7371,24.7674,24.7257,24.7295,39900.0
2007-08-28 14:50:00,65.22,65.26,65.19,65.19,19600.0,24.7295,24.7447,24.7181,24.7181,19600.0
2007-08-28 14:55:00,65.18,65.24,65.18,65.24,22700.0,24.7143,24.7371,24.7143,24.7371,22700.0
2007-08-28 15:00:00,65.22,65.31,65.22,65.29,25900.0,24.7295,24.7636,24.7295,24.756,25900.0
2007-08-28 15:05:00,65.28,65.3,65.22,65.26,23800.0,24.7523,24.7598,24.7295,24.7447,23800.0
2007-08-28 15:10:00,65.25,65.27,65.23,65.27,28500.0,24.7409,24.7485,24.7333,24.7485,28500.0
2007-08-28 15:15:00,65.25,65.33,65.25,65.27,39400.0,24.7409,24.7712,24.7409,24.7485,39400.0
2007-08-28 15:20:00,65.26,65.3,65.24,65.24,32100.0,24.7447,24.7598,24.7371,24.7371,32100.0
2007-08-28 15:25:00,65.23,65.24,65.17,65.18,62700.0,24.7333,24.7371,24.7105,24.7143,62700.0
2007-08-28 15:30:00,65.18,65.27,65.13,65.13,180900.0,24.7143,24.7485,24.6954,24.6954,180900.0
2007-08-28 15:35:00,65.13,65.13,65.07,65.1,48100.0,24.6954,24.6954,24.6726,24.684,48100.0
2007-08-28 15:40:00,65.1,65.1,65.01,65.06,72500.0,24.684,24.684,24.6499,24.6688,72500.0
2007-08-28 15:45:00,65.06,65.1,64.97,64.97,93000.0,24.6688,24.684,24.6347,24.6347,93000.0
2007-08-28 15:50:00,64.98,65.0,64.84,64.86,116600.0,24.6385,24.6461,24.5854,24.593,116600.0
2007-08-28 15:55:00,64.87,64.97,64.75,64.82,185500.0,24.5968,24.6347,24.5513,24.5778,185500.0
2007-08-29 09:30:00,65.36,65.44,65.3,65.42,97500.0,24.7826,24.8129,24.7598,24.8053,97500.0
2007-08-29 09:35:00,65.44,65.54,65.43,65.47,60300.0,24.8129,24.8508,24.8091,24.8243,60300.0
2007-08-29 09:40:00,65.47,65.48,65.38,65.4,21400.0,24.8243,24.8281,24.7902,24.7978,21400.0
2007-08-29 09:45:00,65.42,65.49,65.39,65.49,27300.0,24.8053,24.8319,24.794,24.8319,27300.0
2007-08-29 09:50:00,65.49,65.51,65.4,65.45,31700.0,24.8319,24.8395,24.7978,24.8167,31700.0
2007-08-29 09:55:00,65.45,65.47,65.38,65.46,39500.0,24.8167,24.8243,24.7902,24.8205,39500.0
2007-08-29 10:00:00,65.46,65.48,65.4,65.42,42900.0,24.8205,24.8281,24.7978,24.8053,42900.0
2007-08-29 10:05:00,65.42,65.44,65.35,65.36,34500.0,24.8053,24.8129,24.7788,24.7826,34500.0
2007-08-29 10:10:00,65.35,65.37,65.18,65.18,46600.0,24.7788,24.7864,24.7143,24.7143,46600.0
2007-08-29 10:15:00,65.2,65.23,65.18,65.23,12200.0,24.7219,24.7333,24.7143,24.7333,12200.0
2007-08-29 10:20:00,65.22,65.31,65.22,65.28,46100.0,24.7295,24.7636,24.7295,24.7523,46100.0
2007-08-29 10:25:00,65.26,65.27,65.16,65.21,45700.0,24.7447,24.7485,24.7068,24.7257,45700.0
2007-08-29 10:30:00,65.2,65.38,65.19,65.24,143300.0,24.7219,24.7902,24.7181,24.7371,143300.0
2007-08-29 10:35:00,65.25,65.26,65.15,65.18,87100.0,24.7409,24.7447,24.703,24.7143,87100.0
2007-08-29 10:40:00,65.17,65.33,65.17,65.33,47900.0,24.7105,24.7712,24.7105,24.7712,47900.0
2007-08-29 10:45:00,65.33,65.4,65.3,65.33,42900.0,24.7712,24.7978,24.7598,24.7712,42900.0
2007-08-29 10:50:00,65.31,65.44,65.29,65.44,41800.0,24.7636,24.8129,24.756,24.8129,41800.0
2007-08-29 10:55:00,65.44,65.54,65.43,65.46,65700.0,24.8129,24.8508,24.8091,24.8205,65700.0
2007-08-29 11:00:00,65.48,65.63,65.46,65.63,27800.0,24.8281,24.885,24.8205,24.885,27800.0
2007-08-29 11:05:00,65.63,65.71,65.58,65.65,39800.0,24.885,24.9153,24.866,24.8925,39800.0
2007-08-29 11:10:00,65.67,65.72,65.64,65.7,21300.0,24.9001,24.9191,24.8888,24.9115,21300.0
2007-08-29 11:15:00,65.72,65.74,65.67,65.72,25200.0,24.9191,24.9267,24.9001,24.9191,25200.0
2007-08-29 11:20:00,65.72,65.74,65.62,65.62,27300.0,24.9191,24.9267,24.8812,24.8812,27300.0
2007-08-29 11:25:00,65.63,65.69,65.62,65.64,17000.0,24.885,24.9077,24.8812,24.8888,17000.0
2007-08-29 11:30:00,65.65,65.72,65.62,65.7,19800.0,24.8925,24.9191,24.8812,24.9115,19800.0
2007-08-29 11:35:00,65.7,65.8,65.65,65.75,44100.0,24.9115,24.9494,24.8925,24.9305,44100.0
2007-08-29 11:40:00,65.77,65.8,65.7,65.74,19400.0,24.938,24.9494,24.9115,24.9267,19400.0
2007-08-29 11:45:00,65.75,65.84,65.75,65.79,21600.0,24.9305,24.9646,24.9305,24.9456,21600.0
2007-08-29 11:50:00,65.8,65.8,65.78,65.78,12100.0,24.9494,24.9494,24.9418,24.9418,12100.0
2007-08-29 11:55:00,65.8,65.83,65.73,65.73,42500.0,24.9494,24.9608,24.9229,24.9229,42500.0
2007-08-29 12:00:00,65.75,65.77,65.71,65.75,34700.0,24.9305,24.938,24.9153,24.9305,34700.0
2007-08-29 12:05:00,65.75,65.77,65.69,65.71,14100.0,24.9305,24.938,24.9077,24.9153,14100.0
2007-08-29 12:10:00,65.72,65.77,65.65,65.7,16300.0,24.9191,24.938,24.8925,24.9115,16300.0
2007-08-29 12:15:00,65.7,65.78,65.69,65.78,17600.0,24.9115,24.9418,24.9077,24.9418,17600.0
2007-08-29 12:20:00,65.78,65.87,65.76,65.84,22400.0,24.9418,24.976,24.9343,24.9646,22400.0
2007-08-29 12:25:00,65.83,65.86,65.75,65.78,15400.0,24.9608,24.9722,24.9305,24.9418,15400.0
2007-08-29 12:30:00,65.78,65.82,65.74,65.79,17000.0,24.9418,24.957,24.9267,24.9456,17000.0
2007-08-29 12:35:00,65.77,65.81,65.68,65.7,42100.0,24.938,24.9532,24.9039,24.9115,42100.0
2007-08-29 12:40:00,65.7,65.74,65.68,65.69,16200.0,24.9115,24.9267,24.9039,24.9077,16200.0
2007-08-29 12:45:00,65.7,65.7,65.64,65.7,23700.0,24.9115,24.9115,24.8888,24.9115,23700.0
2007-08-29 12:50:00,65.69,65.69,65.6,65.64,14700.0,24.9077,24.9077,24.8736,24.8888,14700.0
2007-08-29 12:55:00,65.65,65.67,65.59,65.61,9200.0,24.8925,24.9001,24.8698,24.8774,9200.0
2007-08-29 13:00:00,65.62,65.73,65.62,65.72,10400.0,24.8812,24.9229,24.8812,24.9191,10400.0
2007-08-29 13:05:00,65.7,65.72,65.66,65.69,11600.0,24.9115,24.9191,24.8963,24.9077,11600.0
2007-08-29 13:10:00,65.67,65.69,65.61,65.67,12700.0,24.9001,24.9077,24.8774,24.9001,12700.0
2007-08-29 13:15:00,65.67,65.71,65.6,65.6,14900.0,24.9001,24.9153,24.8736,24.8736,14900.0
2007-08-29 13:20:00,65.6,65.7,65.51,65.56,42300.0,24.8736,24.9115,24.8395,24.8584,42300.0
2007-08-29 13:25:00,65.55,65.57,65.5,65.55,17100.0,24.8546,24.8622,24.8357,24.8546,17100.0
2007-08-29 13:30:00,65.55,65.6,65.52,65.6,12900.0,24.8546,24.8736,24.8433,24.8736,12900.0
2007-08-29 13:35:00,65.57,65.63,65.56,65.59,49300.0,24.8622,24.885,24.8584,24.8698,49300.0
2007-08-29 13:40:00,65.58,65.6,65.52,65.52,16900.0,24.866,24.8736,24.8433,24.8433,16900.0
2007-08-29 13:45:00,65.51,65.52,65.43,65.49,25200.0,24.8395,24.8433,24.8091,24.8319,25200.0
2007-08-29 13:50:00,65.51,65.55,65.43,65.54,14100.0,24.8395,24.8546,24.8091,24.8508,14100.0
2007-08-29 13:55:00,65.54,65.6,65.54,65.59,26300.0,24.8508,24.8736,24.8508,24.8698,26300.0
2007-08-29 14:00:00,65.59,65.75,65.59,65.68,32900.0,24.8698,24.9305,24.8698,24.9039,32900.0
2007-08-29 14:05:00,65.69,65.82,65.68,65.8,32900.0,24.9077,24.957,24.9039,24.9494,32900.0
2007-08-29 14:10:00,65.79,65.86,65.76,65.85,43300.0,24.9456,24.9722,24.9343,24.9684,43300.0
2007-08-29 14:15:00,65.88,65.9,65.72,65.78,43200.0,24.9798,24.9873,24.9191,24.9418,43200.0
2007-08-29 14:20:00,65.81,65.88,65.77,65.88,41300.0,24.9532,24.9798,24.938,24.9798,41300.0
2007-08-29 14:25:00,65.88,65.88,65.8,65.82,19100.0,24.9798,24.9798,24.9494,24.957,19100.0
2007-08-29 14:30:00,65.83,65.95,65.8,65.91,63400.0,24.9608,25.0063,24.9494,24.9911,63400.0
2007-08-29 14:35:00,65.91,66.02,65.9,65.96,52800.0,24.9911,25.0328,24.9873,25.0101,52800.0
2007-08-29 14:40:00,65.95,65.96,65.89,65.91,15300.0,25.0063,25.0101,24.9835,24.9911,15300.0
2007-08-29 14:45:00,65.93,65.93,65.89,65.91,7100.0,24.9987,24.9987,24.9835,24.9911,7100.0
2007-08-29 14:50:00,65.92,65.92,65.85,65.87,13900.0,24.9949,24.9949,24.9684,24.976,13900.0
2007-08-29 14:55:00,65.86,65.91,65.85,65.88,21700.0,24.9722,24.9911,24.9684,24.9798,21700.0
2007-08-29 15:00:00,65.88,66.05,65.88,66.01,50800.0,24.9798,25.0442,24.9798,25.029,50800.0
2007-08-29 15:05:00,66.01,66.11,65.99,66.1,37100.0,25.029,25.067,25.0215,25.0632,37100.0
2007-08-29 15:10:00,66.11,66.26,66.1,66.24,65200.0,25.067,25.1238,25.0632,25.1163,65200.0
2007-08-29 15:15:00,66.24,66.26,66.14,66.15,63800.0,25.1163,25.1238,25.0783,25.0821,63800.0
2007-08-29 15:20:00,66.15,66.15,66.1,66.11,41800.0,25.0821,25.0821,25.0632,25.067,41800.0
2007-08-29 15:25:00,66.12,66.18,66.05,66.15,69600.0,25.0708,25.0935,25.0442,25.0821,69600.0
2007-08-29 15:30:00,66.16,66.23,66.12,66.18,71600.0,25.0859,25.1125,25.0708,25.0935,71600.0
2007-08-29 15:35:00,66.17,66.28,66.13,66.25,138200.0,25.0897,25.1314,25.0745,25.12,138200.0
2007-08-29 15:40:00,66.24,66.28,66.14,66.16,102600.0,25.1163,25.1314,25.0783,25.0859,102600.0
2007-08-29 15:45:00,66.16,66.28,66.15,66.19,75500.0,25.0859,25.1314,25.0821,25.0973,75500.0
2007-08-29 15:50:00,66.2,66.24,66.16,66.2,117200.0,25.1011,25.1163,25.0859,25.1011,117200.0
2007-08-29 15:55:00,66.21,66.25,66.18,66.25,59200.0,25.1049,25.12,25.0935,25.12,59200.0
2007-08-30 09:30:00,65.65,65.75,65.59,65.75,53600.0,24.8925,24.9305,24.8698,24.9305,53600.0
2007-08-30 09:35:00,65.77,65.88,65.75,65.84,35200.0,24.938,24.9798,24.9305,24.9646,35200.0
2007-08-30 09:40:00,65.84,65.87,65.78,65.82,42800.0,24.9646,24.976,24.9418,24.957,42800.0
2007-08-30 09:45:00,65.83,66.01,65.83,65.97,32400.0,24.9608,25.029,24.9608,25.0139,32400.0
2007-08-30 09:50:00,65.97,66.23,65.97,66.1,99500.0,25.0139,25.1125,25.0139,25.0632,99500.0
2007-08-30 09:55:00,66.12,66.15,66.04,66.07,51800.0,25.0708,25.0821,25.0404,25.0518,51800.0
2007-08-30 10:00:00,66.08,66.11,65.96,66.09,51500.0,25.0556,25.067,25.0101,25.0594,51500.0
2007-08-30 10:05:00,66.1,66.46,66.1,66.35,124500.0,25.0632,25.1997,25.0632,25.158,124500.0
2007-08-30 10:10:00,66.37,66.46,66.28,66.4,57100.0,25.1655,25.1997,25.1314,25.1769,57100.0
2007-08-30 10:15:00,66.41,66.42,66.3,66.39,37300.0,25.1807,25.1845,25.139,25.1731,37300.0
2007-08-30 10:20:00,66.39,66.5,66.39,66.46,31400.0,25.1731,25.2148,25.1731,25.1997,31400.0
2007-08-30 10:25:00,66.46,66.59,66.44,66.56,71300.0,25.1997,25.249,25.1921,25.2376,71300.0
2007-08-30 10:30:00,66.58,66.6,66.54,66.56,91900.0,25.2452,25.2528,25.23,25.2376,91900.0
2007-08-30 10:35:00,66.56,66.6,66.48,66.48,76400.0,25.2376,25.2528,25.2073,25.2073,76400.0
2007-08-30 10:40:00,66.48,66.51,66.39,66.45,48800.0,25.2073,25.2186,25.1731,25.1959,48800.0
2007-08-30 10:45:00,66.45,66.5,66.4,66.46,49100.0,25.1959,25.2148,25.1769,25.1997,49100.0
2007-08-30 10:50:00,66.47,66.61,66.47,66.61,69400.0,25.2035,25.2565,25.2035,25.2565,69400.0
2007-08-30 10:55:00,66.58,66.6,66.52,66.57,28000.0,25.2452,25.2528,25.2224,25.2414,28000.0
2007-08-30 11:00:00,66.59,66.74,66.58,66.71,55700.0,25.249,25.3058,25.2452,25.2945,55700.0
2007-08-30 11:05:00,66.7,66.73,66.66,66.72,42500.0,25.2907,25.3021,25.2755,25.2983,42500.0
2007-08-30 11:10:00,66.71,66.86,66.7,66.81,36100.0,25.2945,25.3513,25.2907,25.3324,36100.0
2007-08-30 11:15:00,66.81,66.85,66.74,66.84,48300.0,25.3324,25.3476,25.3058,25.3438,48300.0
2007-08-30 11:20:00,66.84,66.94,66.83,66.9,118400.0,25.3438,25.3817,25.34,25.3665,118400.0
2007-08-30 11:25:00,66.89,66.9,66.75,66.75,52400.0,25.3627,25.3665,25.3096,25.3096,52400.0
2007-08-30 11:30:00,66.76,66.78,66.65,66.66,109100.0,25.3134,25.321,25.2717,25.2755,109100.0
2007-08-30 11:35:00,66.67,66.78,66.63,66.76,25700.0,25.2793,25.321,25.2641,25.3134,25700.0
2007-08-30 11:40:00,66.77,66.79,66.7,66.79,24500.0,25.3172,25.3248,25.2907,25.3248,24500.0
2007-08-30 11:45:00,66.79,66.82,66.73,66.82,21000.0,25.3248,25.3362,25.3021,25.3362,21000.0
2007-08-30 11:50:00,66.81,66.81,66.67,66.67,27200.0,25.3324,25.3324,25.2793,25.2793,27200.0
2007-08-30 11:55:00,66.7,66.75,66.66,66.75,28600.0,25.2907,25.3096,25.2755,25.3096,28600.0
2007-08-30 12:00:00,66.73,66.74,66.6,66.61,39200.0,25.3021,25.3058,25.2528,25.2565,39200.0
2007-08-30 12:05:00,66.6,66.6,66.5,66.57,21200.0,25.2528,25.2528,25.2148,25.2414,21200.0
2007-08-30 12:10:00,66.55,66.55,66.48,66.48,25700.0,25.2338,25.2338,25.2073,25.2073,25700.0
2007-08-30 12:15:00,66.49,66.5,66.26,66.31,55500.0,25.211,25.2148,25.1238,25.1428,55500.0
2007-08-30 12:20:00,66.3,66.48,66.19,66.34,71700.0,25.139,25.2073,25.0973,25.1542,71700.0
2007-08-30 12:25:00,66.35,66.43,66.27,66.37,29700.0,25.158,25.1883,25.1276,25.1655,29700.0
2007-08-30 12:30:00,66.37,66.57,66.33,66.53,53900.0,25.1655,25.2414,25.1504,25.2262,53900.0
2007-08-30 12:35:00,66.56,66.76,66.55,66.73,59000.0,25.2376,25.3134,25.2338,25.3021,59000.0
2007-08-30 12:40:00,66.73,66.73,66.62,66.69,21700.0,25.3021,25.3021,25.2603,25.2869,21700.0
2007-08-30 12:45:00,66.71,66.75,66.53,66.61,39900.0,25.2945,25.3096,25.2262,25.2565,39900.0
2007-08-30 12:50:00,66.6,66.66,66.59,66.64,8500.0,25.2528,25.2755,25.249,25.2679,8500.0
2007-08-30 12:55:00,66.67,66.71,66.66,66.69,13200.0,25.2793,25.2945,25.2755,25.2869,13200.0
2007-08-30 13:00:00,66.66,66.68,66.61,66.66,9300.0,25.2755,25.2831,25.2565,25.2755,9300.0
2007-08-30 13:05:00,66.69,66.73,66.65,66.68,19700.0,25.2869,25.3021,25.2717,25.2831,19700.0
2007-08-30 13:10:00,66.69,66.74,66.63,66.66,30100.0,25.2869,25.3058,25.2641,25.2755,30100.0
2007-08-30 13:15:00,66.66,66.73,66.64,66.7,33100.0,25.2755,25.3021,25.2679,25.2907,33100.0
2007-08-30 13:20:00,66.7,66.7,66.66,66.67,12300.0,25.2907,25.2907,25.2755,25.2793,12300.0
2007-08-30 13:25:00,66.66,66.66,66.53,66.6,64900.0,25.2755,25.2755,25.2262,25.2528,64900.0
2007-08-30 13:30:00,66.6,66.6,66.49,66.52,27600.0,25.2528,25.2528,25.211,25.2224,27600.0
2007-08-30 13:35:00,66.53,66.62,66.53,66.54,21500.0,25.2262,25.2603,25.2262,25.23,21500.0
2007-08-30 13:40:00,66.56,66.59,66.42,66.48,19300.0,25.2376,25.249,25.1845,25.2073,19300.0
2007-08-30 13:45:00,66.44,66.47,66.39,66.42,19800.0,25.1921,25.2035,25.1731,25.1845,19800.0
2007-08-30 13:50:00,66.41,66.53,66.34,66.47,28600.0,25.1807,25.2262,25.1542,25.2035,28600.0
2007-08-30 13:55:00,66.46,66.66,66.44,66.66,14800.0,25.1997,25.2755,25.1921,25.2755,14800.0
2007-08-30 14:00:00,66.65,66.69,66.63,66.65,16400.0,25.2717,25.2869,25.2641,25.2717,16400.0
2007-08-30 14:05:00,66.63,66.64,66.52,66.52,8900.0,25.2641,25.2679,25.2224,25.2224,8900.0
2007-08-30 14:10:00,66.52,66.59,66.49,66.58,17300.0,25.2224,25.249,25.211,25.2452,17300.0
2007-08-30 14:15:00,66.55,66.62,66.51,66.56,16700.0,25.2338,25.2603,25.2186,25.2376,16700.0
2007-08-30 14:20:00,66.56,66.67,66.53,66.64,26000.0,25.2376,25.2793,25.2262,25.2679,26000.0
2007-08-30 14:25:00,66.63,66.7,66.59,66.59,31100.0,25.2641,25.2907,25.249,25.249,31100.0
2007-08-30 14:30:00,66.6,66.63,66.52,66.55,49600.0,25.2528,25.2641,25.2224,25.2338,49600.0
2007-08-30 14:35:00,66.54,66.62,66.52,66.53,44200.0,25.23,25.2603,25.2224,25.2262,44200.0
2007-08-30 14:40:00,66.51,66.56,66.44,66.44,29600.0,25.2186,25.2376,25.1921,25.1921,29600.0
2007-08-30 14:45:00,66.43,66.51,66.38,66.41,70100.0,25.1883,25.2186,25.1693,25.1807,70100.0
2007-08-30 14:50:00,66.41,66.49,66.35,66.39,55700.0,25.1807,25.211,25.158,25.1731,55700.0
2007-08-30 14:55:00,66.41,66.47,66.34,66.39,23800.0,25.1807,25.2035,25.1542,25.1731,23800.0
2007-08-30 15:00:00,66.37,66.56,66.35,66.54,18100.0,25.1655,25.2376,25.158,25.23,18100.0
2007-08-30 15:05:00,66.53,66.64,66.48,66.63,44200.0,25.2262,25.2679,25.2073,25.2641,44200.0
2007-08-30 15:10:00,66.62,66.63,66.47,66.49,40300.0,25.2603,25.2641,25.2035,25.211,40300.0
2007-08-30 15:15:00,66.49,66.55,66.48,66.53,10700.0,25.211,25.2338,25.2073,25.2262,10700.0
2007-08-30 15:20:00,66.54,66.67,66.48,66.65,32000.0,25.23,25.2793,25.2073,25.2717,32000.0
2007-08-30 15:25:00,66.64,66.67,66.54,66.59,44000.0,25.2679,25.2793,25.23,25.249,44000.0
2007-08-30 15:30:00,66.6,66.65,66.55,66.57,39000.0,25.2528,25.2717,25.2338,25.2414,39000.0
2007-08-30 15:35:00,66.58,66.58,66.44,66.49,97800.0,25.2452,25.2452,25.1921,25.211,97800.0
2007-08-30 15:40:00,66.49,66.53,66.4,66.45,56800.0,25.211,25.2262,25.1769,25.1959,56800.0
2007-08-30 15:45:00,66.45,66.51,66.4,66.42,60100.0,25.1959,25.2186,25.1769,25.1845,60100.0
2007-08-30 15:50:00,66.42,66.52,66.4,66.42,43600.0,25.1845,25.2224,25.1769,25.1845,43600.0
2007-08-30 15:55:00,66.43,66.49,66.4,66.48,45000.0,25.1883,25.211,25.1769,25.2073,45000.0
2007-08-31 09:30:00,67.61,67.66,67.56,67.6,86000.0,25.6357,25.6547,25.6168,25.6319,86000.0
2007-08-31 09:35:00,67.61,67.73,67.6,67.64,69700.0,25.6357,25.6812,25.6319,25.6471,69700.0
2007-08-31 09:40:00,67.66,67.66,67.58,67.61,58000.0,25.6547,25.6547,25.6243,25.6357,58000.0
2007-08-31 09:45:00,67.62,67.68,67.57,67.67,39700.0,25.6395,25.6623,25.6206,25.6585,39700.0
2007-08-31 09:50:00,67.64,67.75,67.61,67.63,49400.0,25.6471,25.6888,25.6357,25.6433,49400.0
2007-08-31 09:55:00,67.67,67.69,67.61,67.67,24300.0,25.6585,25.6661,25.6357,25.6585,24300.0
2007-08-31 10:00:00,67.68,67.7,67.35,67.42,145200.0,25.6623,25.6698,25.5371,25.5637,145200.0
2007-08-31 10:05:00,67.44,67.52,67.36,67.39,84300.0,25.5713,25.6016,25.5409,25.5523,84300.0
2007-08-31 10:10:00,67.39,67.43,67.23,67.3,48500.0,25.5523,25.5675,25.4916,25.5182,48500.0
2007-08-31 10:15:00,67.27,67.36,67.25,67.33,45600.0,25.5068,25.5409,25.4992,25.5296,45600.0
2007-08-31 10:20:00,67.32,67.41,67.18,67.18,54200.0,25.5258,25.5599,25.4727,25.4727,54200.0
2007-08-31 10:25:00,67.19,67.22,67.11,67.21,43000.0,25.4765,25.4878,25.4461,25.4841,43000.0
2007-08-31 10:30:00,67.21,67.25,67.14,67.21,69900.0,25.4841,25.4992,25.4575,25.4841,69900.0
2007-08-31 10:35:00,67.2,67.29,67.2,67.21,53400.0,25.4803,25.5144,25.4803,25.4841,53400.0
2007-08-31 10:40:00,67.21,67.24,67.11,67.18,32600.0,25.4841,25.4954,25.4461,25.4727,32600.0
2007-08-31 10:45:00,67.19,67.2,67.12,67.12,26400.0,25.4765,25.4803,25.4499,25.4499,26400.0
2007-08-31 10:50:00,67.1,67.21,67.08,67.19,31500.0,25.4423,25.4841,25.4348,25.4765,31500.0
2007-08-31 10:55:00,67.2,67.33,67.15,67.32,70800.0,25.4803,25.5296,25.4613,25.5258,70800.0
2007-08-31 11:00:00,67.32,67.44,67.32,67.43,77800.0,25.5258,25.5713,25.5258,25.5675,77800.0
2007-08-31 11:05:00,67.43,67.49,67.32,67.32,84600.0,25.5675,25.5902,25.5258,25.5258,84600.0
2007-08-31 11:10:00,67.32,67.46,67.28,67.43,63900.0,25.5258,25.5788,25.5106,25.5675,63900.0
2007-08-31 11:15:00,67.44,67.48,67.33,67.46,30200.0,25.5713,25.5864,25.5296,25.5788,30200.0
2007-08-31 11:20:00,67.46,67.5,67.36,67.49,55800.0,25.5788,25.594,25.5409,25.5902,55800.0
2007-08-31 11:25:00,67.48,67.53,67.39,67.52,29300.0,25.5864,25.6054,25.5523,25.6016,29300.0
2007-08-31 11:30:00,67.54,67.59,67.46,67.49,61700.0,25.6092,25.6281,25.5788,25.5902,61700.0
2007-08-31 11:35:00,67.49,67.52,67.43,67.52,26000.0,25.5902,25.6016,25.5675,25.6016,26000.0
2007-08-31 11:40:00,67.52,67.56,67.49,67.49,16600.0,25.6016,25.6168,25.5902,25.5902,16600.0
2007-08-31 11:45:00,67.51,67.51,67.4,67.5,16000.0,25.5978,25.5978,25.5561,25.594,16000.0
2007-08-31 11:50:00,67.49,67.54,67.41,67.49,17100.0,25.5902,25.6092,25.5599,25.5902,17100.0
2007-08-31 11:55:00,67.44,67.6,67.44,67.5,15200.0,25.5713,25.6319,25.5713,25.594,15200.0
2007-08-31 12:00:00,67.53,67.57,67.51,67.51,7400.0,25.6054,25.6206,25.5978,25.5978,7400.0
2007-08-31 12:05:00,67.53,67.55,67.42,67.46,12300.0,25.6054,25.613,25.5637,25.5788,12300.0
2007-08-31 12:10:00,67.46,67.5,67.44,67.48,12000.0,25.5788,25.594,25.5713,25.5864,12000.0
2007-08-31 12:15:00,67.48,67.49,67.43,67.48,12300.0,25.5864,25.5902,25.5675,25.5864,12300.0
2007-08-31 12:20:00,67.48,67.55,67.46,67.51,12700.0,25.5864,25.613,25.5788,25.5978,12700.0
2007-08-31 12:25:00,67.51,67.53,67.46,67.46,8700.0,25.5978,25.6054,25.5788,25.5788,8700.0
2007-08-31 12:30:00,67.46,67.67,67.45,67.66,26200.0,25.5788,25.6585,25.5751,25.6547,26200.0
2007-08-31 12:35:00,67.67,67.67,67.62,67.65,16700.0,25.6585,25.6585,25.6395,25.6509,16700.0
2007-08-31 12:40:00,67.66,67.68,67.61,67.62,17600.0,25.6547,25.6623,25.6357,25.6395,17600.0
2007-08-31 12:45:00,67.62,67.63,67.55,67.56,12700.0,25.6395,25.6433,25.613,25.6168,12700.0
2007-08-31 12:50:00,67.56,67.58,67.52,67.54,23100.0,25.6168,25.6243,25.6016,25.6092,23100.0
2007-08-31 12:55:00,67.54,67.59,67.51,67.51,24000.0,25.6092,25.6281,25.5978,25.5978,24000.0
2007-08-31 13:00:00,67.52,67.58,67.47,67.48,17500.0,25.6016,25.6243,25.5826,25.5864,17500.0
2007-08-31 13:05:00,67.49,67.52,67.44,67.52,16800.0,25.5902,25.6016,25.5713,25.6016,16800.0
2007-08-31 13:10:00,67.52,67.54,67.49,67.53,7900.0,25.6016,25.6092,25.5902,25.6054,7900.0
2007-08-31 13:15:00,67.54,67.54,67.49,67.5,10900.0,25.6092,25.6092,25.5902,25.594,10900.0
2007-08-31 13:20:00,67.49,67.49,67.43,67.46,30500.0,25.5902,25.5902,25.5675,25.5788,30500.0
2007-08-31 13:25:00,67.46,67.54,67.43,67.52,18300.0,25.5788,25.6092,25.5675,25.6016,18300.0
2007-08-31 13:30:00,67.54,67.54,67.4,67.41,34100.0,25.6092,25.6092,25.5561,25.5599,34100.0
2007-08-31 13:35:00,67.41,67.47,67.4,67.4,14400.0,25.5599,25.5826,25.5561,25.5561,14400.0
2007-08-31 13:40:00,67.39,67.45,67.35,67.36,34700.0,25.5523,25.5751,25.5371,25.5409,34700.0
2007-08-31 13:45:00,67.36,67.4,67.33,67.37,20000.0,25.5409,25.5561,25.5296,25.5447,20000.0
2007-08-31 13:50:00,67.34,67.42,67.26,67.4,21900.0,25.5333,25.5637,25.503,25.5561,21900.0
2007-08-31 13:55:00,67.41,67.43,67.34,67.36,16800.0,25.5599,25.5675,25.5333,25.5409,16800.0
2007-08-31 14:00:00,67.38,67.46,67.32,67.35,26000.0,25.5485,25.5788,25.5258,25.5371,26000.0
2007-08-31 14:05:00,67.35,67.41,67.35,67.41,14700.0,25.5371,25.5599,25.5371,25.5599,14700.0
2007-08-31 14:10:00,67.42,67.44,67.37,67.37,21800.0,25.5637,25.5713,25.5447,25.5447,21800.0
2007-08-31 14:15:00,67.36,67.41,67.35,67.37,24800.0,25.5409,25.5599,25.5371,25.5447,24800.0
2007-08-31 14:20:00,67.35,67.35,67.28,67.3,24700.0,25.5371,25.5371,25.5106,25.5182,24700.0
2007-08-31 14:25:00,67.3,67.35,67.3,67.32,11600.0,25.5182,25.5371,25.5182,25.5258,11600.0
2007-08-31 14:30:00,67.32,67.39,67.31,67.38,6200.0,25.5258,25.5523,25.522,25.5485,6200.0
2007-08-31 14:35:00,67.36,67.45,67.36,67.42,27400.0,25.5409,25.5751,25.5409,25.5637,27400.0
2007-08-31 14:40:00,67.42,67.46,67.38,67.44,11300.0,25.5637,25.5788,25.5485,25.5713,11300.0
2007-08-31 14:45:00,67.46,67.5,67.39,67.41,32900.0,25.5788,25.594,25.5523,25.5599,32900.0
2007-08-31 14:50:00,67.41,67.42,67.36,67.4,23800.0,25.5599,25.5637,25.5409,25.5561,23800.0
2007-08-31 14:55:00,67.4,67.4,67.36,67.39,33400.0,25.5561,25.5561,25.5409,25.5523,33400.0
2007-08-31 15:00:00,67.4,67.46,67.38,67.46,36300.0,25.5561,25.5788,25.5485,25.5788,36300.0
2007-08-31 15:05:00,67.46,67.47,67.4,67.42,43700.0,25.5788,25.5826,25.5561,25.5637,43700.0
2007-08-31 15:10:00,67.42,67.53,67.41,67.45,21800.0,25.5637,25.6054,25.5599,25.5751,21800.0
2007-08-31 15:15:00,67.46,67.49,67.44,67.46,27500.0,25.5788,25.5902,25.5713,25.5788,27500.0
2007-08-31 15:20:00,67.46,67.48,67.39,67.43,55100.0,25.5788,25.5864,25.5523,25.5675,55100.0
2007-08-31 15:25:00,67.43,67.47,67.4,67.43,31600.0,25.5675,25.5826,25.5561,25.5675,31600.0
2007-08-31 15:30:00,67.41,67.48,67.41,67.44,12700.0,25.5599,25.5864,25.5599,25.5713,12700.0
2007-08-31 15:35:00,67.45,67.56,67.44,67.49,40400.0,25.5751,25.6168,25.5713,25.5902,40400.0
2007-08-31 15:40:00,67.5,67.56,67.48,67.54,31900.0,25.594,25.6168,25.5864,25.6092,31900.0
2007-08-31 15:45:00,67.53,67.54,67.46,67.46,47300.0,25.6054,25.6092,25.5788,25.5788,47300.0
2007-08-31 15:50:00,67.44,67.46,67.36,67.39,99700.0,25.5713,25.5788,25.5409,25.5523,99700.0
2007-08-31 15:55:00,67.4,67.42,67.35,67.37,120200.0,25.5561,25.5637,25.5371,25.5447,120200.0
2007-09-04 09:30:00,66.81,66.84,66.76,66.83,91800.0,25.3324,25.3438,25.3134,25.34,91800.0
2007-09-04 09:35:00,66.83,66.91,66.8,66.91,48300.0,25.34,25.3703,25.3286,25.3703,48300.0
2007-09-04 09:40:00,66.91,67.04,66.89,67.04,79200.0,25.3703,25.4196,25.3627,25.4196,79200.0
2007-09-04 09:45:00,67.04,67.19,67.03,67.12,97400.0,25.4196,25.4765,25.4158,25.4499,97400.0
2007-09-04 09:50:00,67.11,67.2,67.08,67.16,90500.0,25.4461,25.4803,25.4348,25.4651,90500.0
2007-09-04 09:55:00,67.18,67.32,67.15,67.25,55000.0,25.4727,25.5258,25.4613,25.4992,55000.0
2007-09-04 10:00:00,67.25,67.39,67.15,67.32,91300.0,25.4992,25.5523,25.4613,25.5258,91300.0
2007-09-04 10:05:00,67.32,67.39,67.3,67.3,83700.0,25.5258,25.5523,25.5182,25.5182,83700.0
2007-09-04 10:10:00,67.31,67.39,67.27,67.36,73500.0,25.522,25.5523,25.5068,25.5409,73500.0
2007-09-04 10:15:00,67.38,67.42,67.34,67.4,57800.0,25.5485,25.5637,25.5333,25.5561,57800.0
2007-09-04 10:20:00,67.4,67.54,67.4,67.45,73500.0,25.5561,25.6092,25.5561,25.5751,73500.0
2007-09-04 10:25:00,67.46,67.54,67.45,67.52,46300.0,25.5788,25.6092,25.5751,25.6016,46300.0
2007-09-04 10:30:00,67.55,67.59,67.46,67.54,30700.0,25.613,25.6281,25.5788,25.6092,30700.0
2007-09-04 10:35:00,67.55,67.81,67.55,67.77,130800.0,25.613,25.7116,25.613,25.6964,130800.0
2007-09-04 10:40:00,67.78,67.83,67.67,67.76,137800.0,25.7002,25.7191,25.6585,25.6926,137800.0
2007-09-04 10:45:00,67.75,67.83,67.71,67.76,53200.0,25.6888,25.7191,25.6736,25.6926,53200.0
2007-09-04 10:50:00,67.78,67.8,67.73,67.73,17600.0,25.7002,25.7078,25.6812,25.6812,17600.0
2007-09-04 10:55:00,67.73,67.8,67.67,67.8,18600.0,25.6812,25.7078,25.6585,25.7078,18600.0
2007-09-04 11:00:00,67.8,67.84,67.76,67.77,31700.0,25.7078,25.7229,25.6926,25.6964,31700.0
2007-09-04 11:05:00,67.77,67.84,67.75,67.81,20000.0,25.6964,25.7229,25.6888,25.7116,20000.0
2007-09-04 11:10:00,67.83,67.84,67.79,67.81,29700.0,25.7191,25.7229,25.704,25.7116,29700.0
2007-09-04 11:15:00,67.83,67.84,67.78,67.81,54800.0,25.7191,25.7229,25.7002,25.7116,54800.0
2007-09-04 11:20:00,67.82,67.89,67.81,67.84,30500.0,25.7153,25.7419,25.7116,25.7229,30500.0
2007-09-04 11:25:00,67.84,67.87,67.79,67.84,44300.0,25.7229,25.7343,25.704,25.7229,44300.0
2007-09-04 11:30:00,67.84,67.86,67.72,67.72,96500.0,25.7229,25.7305,25.6774,25.6774,96500.0
2007-09-04 11:35:00,67.71,67.8,67.71,67.8,23400.0,25.6736,25.7078,25.6736,25.7078,23400.0
2007-09-04 11:40:00,67.8,67.8,67.67,67.72,28800.0,25.7078,25.7078,25.6585,25.6774,28800.0
2007-09-04 11:45:00,67.71,67.75,67.68,67.7,18900.0,25.6736,25.6888,25.6623,25.6698,18900.0
2007-09-04 11:50:00,67.7,67.71,67.67,67.68,21600.0,25.6698,25.6736,25.6585,25.6623,21600.0
2007-09-04 11:55:00,67.67,67.68,67.6,67.63,18600.0,25.6585,25.6623,25.6319,25.6433,18600.0
2007-09-04 12:00:00,67.62,67.71,67.61,67.7,36900.0,25.6395,25.6736,25.6357,25.6698,36900.0
2007-09-04 12:05:00,67.65,67.8,67.65,67.77,39000.0,25.6509,25.7078,25.6509,25.6964,39000.0
2007-09-04 12:10:00,67.79,67.79,67.71,67.74,27500.0,25.704,25.704,25.6736,25.685,27500.0
2007-09-04 12:15:00,67.74,67.78,67.72,67.75,15200.0,25.685,25.7002,25.6774,25.6888,15200.0
2007-09-04 12:20:00,67.75,67.82,67.68,67.79,16600.0,25.6888,25.7153,25.6623,25.704,16600.0
2007-09-04 12:25:00,67.81,67.85,67.72,67.85,22400.0,25.7116,25.7267,25.6774,25.7267,22400.0
2007-09-04 12:30:00,67.85,67.9,67.85,67.88,27300.0,25.7267,25.7457,25.7267,25.7381,27300.0
2007-09-04 12:35:00,67.87,67.98,67.87,67.92,40600.0,25.7343,25.776,25.7343,25.7533,40600.0
2007-09-04 12:40:00,67.9,67.94,67.88,67.92,10600.0,25.7457,25.7608,25.7381,25.7533,10600.0
2007-09-04 12:45:00,67.91,67.94,67.81,67.92,24200.0,25.7495,25.7608,25.7116,25.7533,24200.0
2007-09-04 12:50:00,67.89,67.92,67.84,67.84,7100.0,25.7419,25.7533,25.7229,25.7229,7100.0
2007-09-04 12:55:00,67.83,67.84,67.78,67.81,11600.0,25.7191,25.7229,25.7002,25.7116,11600.0
2007-09-04 13:00:00,67.83,67.85,67.79,67.82,26700.0,25.7191,25.7267,25.704,25.7153,26700.0
2007-09-04 13:05:00,67.81,67.82,67.75,67.78,12500.0,25.7116,25.7153,25.6888,25.7002,12500.0
2007-09-04 13:10:00,67.79,67.95,67.77,67.91,22600.0,25.704,25.7646,25.6964,25.7495,22600.0
2007-09-04 13:15:00,67.9,67.91,67.85,67.86,24300.0,25.7457,25.7495,25.7267,25.7305,24300.0
2007-09-04 13:20:00,67.83,67.92,67.83,67.91,36600.0,25.7191,25.7533,25.7191,25.7495,36600.0
2007-09-04 13:25:00,67.91,67.92,67.83,67.85,14200.0,25.7495,25.7533,25.7191,25.7267,14200.0
2007-09-04 13:30:00,67.87,67.88,67.84,67.85,12300.0,25.7343,25.7381,25.7229,25.7267,12300.0
2007-09-04 13:35:00,67.83,67.83,67.77,67.79,24500.0,25.7191,25.7191,25.6964,25.704,24500.0
2007-09-04 13:40:00,67.8,67.83,67.76,67.79,27800.0,25.7078,25.7191,25.6926,25.704,27800.0
2007-09-04 13:45:00,67.8,67.86,67.77,67.85,42000.0,25.7078,25.7305,25.6964,25.7267,42000.0
2007-09-04 13:50:00,67.84,67.85,67.76,67.78,26100.0,25.7229,25.7267,25.6926,25.7002,26100.0
2007-09-04 13:55:00,67.78,67.86,67.78,67.84,35800.0,25.7002,25.7305,25.7002,25.7229,35800.0
2007-09-04 14:00:00,67.84,67.85,67.79,67.82,35300.0,25.7229,25.7267,25.704,25.7153,35300.0
2007-09-04 14:05:00,67.83,68.0,67.82,67.96,63300.0,25.7191,25.7836,25.7153,25.7684,63300.0
2007-09-04 14:10:00,67.96,68.0,67.87,67.9,26100.0,25.7684,25.7836,25.7343,25.7457,26100.0
2007-09-04 14:15:00,67.92,67.97,67.89,67.95,23200.0,25.7533,25.7722,25.7419,25.7646,23200.0
2007-09-04 14:20:00,67.95,68.0,67.88,67.97,21200.0,25.7646,25.7836,25.7381,25.7722,21200.0
2007-09-04 14:25:00,67.95,67.97,67.89,67.92,17700.0,25.7646,25.7722,25.7419,25.7533,17700.0
2007-09-04 14:30:00,67.91,67.98,67.87,67.89,23500.0,25.7495,25.776,25.7343,25.7419,23500.0
2007-09-04 14:35:00,67.9,68.01,67.89,68.01,42600.0,25.7457,25.7874,25.7419,25.7874,42600.0
2007-09-04 14:40:00,68.0,68.02,67.99,68.01,21800.0,25.7836,25.7912,25.7798,25.7874,21800.0
2007-09-04 14:45:00,68.01,68.1,68.01,68.07,35200.0,25.7874,25.8215,25.7874,25.8101,35200.0
2007-09-04 14:50:00,68.07,68.11,68.05,68.07,40700.0,25.8101,25.8253,25.8026,25.8101,40700.0
2007-09-04 14:55:00,68.09,68.12,68.07,68.11,48700.0,25.8177,25.8291,25.8101,25.8253,48700.0
2007-09-04 15:00:00,68.11,68.15,68.08,68.08,24200.0,25.8253,25.8405,25.8139,25.8139,24200.0
2007-09-04 15:05:00,68.09,68.17,68.07,68.15,43900.0,25.8177,25.8481,25.8101,25.8405,43900.0
2007-09-04 15:10:00,68.16,68.19,68.13,68.14,38700.0,25.8443,25.8556,25.8329,25.8367,38700.0
2007-09-04 15:15:00,68.13,68.15,68.1,68.14,25600.0,25.8329,25.8405,25.8215,25.8367,25600.0
2007-09-04 15:20:00,68.15,68.25,68.13,68.23,57300.0,25.8405,25.8784,25.8329,25.8708,57300.0
2007-09-04 15:25:00,68.23,68.34,68.23,68.27,61000.0,25.8708,25.9125,25.8708,25.886,61000.0
2007-09-04 15:30:00,68.29,68.31,68.24,68.27,30600.0,25.8936,25.9011,25.8746,25.886,30600.0
2007-09-04 15:35:00,68.28,68.3,68.23,68.29,40500.0,25.8898,25.8973,25.8708,25.8936,40500.0
2007-09-04 15:40:00,68.27,68.3,68.25,68.27,87200.0,25.886,25.8973,25.8784,25.886,87200.0
2007-09-04 15:45:00,68.27,68.3,68.17,68.17,155900.0,25.886,25.8973,25.8481,25.8481,155900.0
2007-09-04 15:50:00,68.17,68.18,68.07,68.09,90100.0,25.8481,25.8518,25.8101,25.8177,90100.0
2007-09-04 15:55:00,68.1,68.14,67.97,68.12,94000.0,25.8215,25.8367,25.7722,25.8291,94000.0
2007-09-05 09:30:00,67.97,67.99,67.86,67.99,116900.0,25.7722,25.7798,25.7305,25.7798,116900.0
2007-09-05 09:35:00,67.98,68.03,67.93,67.95,82100.0,25.776,25.795,25.7571,25.7646,82100.0
2007-09-05 09:40:00,67.96,68.01,67.92,68.01,56800.0,25.7684,25.7874,25.7533,25.7874,56800.0
2007-09-05 09:45:00,68.0,68.17,67.97,68.13,55300.0,25.7836,25.8481,25.7722,25.8329,55300.0
2007-09-05 09:50:00,68.11,68.13,67.99,68.02,49400.0,25.8253,25.8329,25.7798,25.7912,49400.0
2007-09-05 09:55:00,68.02,68.06,67.94,67.98,28400.0,25.7912,25.8063,25.7608,25.776,28400.0
2007-09-05 10:00:00,67.95,67.96,67.69,67.77,139900.0,25.7646,25.7684,25.6661,25.6964,139900.0
2007-09-05 10:05:00,67.76,67.82,67.67,67.75,38400.0,25.6926,25.7153,25.6585,25.6888,38400.0
2007-09-05 10:10:00,67.74,67.76,67.63,67.72,36800.0,25.685,25.6926,25.6433,25.6774,36800.0
2007-09-05 10:15:00,67.7,67.7,67.6,67.69,53400.0,25.6698,25.6698,25.6319,25.6661,53400.0
2007-09-05 10:20:00,67.69,67.69,67.55,67.62,43300.0,25.6661,25.6661,25.613,25.6395,43300.0
2007-09-05 10:25:00,67.6,67.7,67.57,67.7,60700.0,25.6319,25.6698,25.6206,25.6698,60700.0
2007-09-05 10:30:00,67.68,67.7,67.56,67.62,23900.0,25.6623,25.6698,25.6168,25.6395,23900.0
2007-09-05 10:35:00,67.64,67.77,67.58,67.75,29200.0,25.6471,25.6964,25.6243,25.6888,29200.0
2007-09-05 10:40:00,67.75,67.78,67.68,67.7,35500.0,25.6888,25.7002,25.6623,25.6698,35500.0
2007-09-05 10:45:00,67.7,67.81,67.68,67.71,45300.0,25.6698,25.7116,25.6623,25.6736,45300.0
2007-09-05 10:50:00,67.7,67.76,67.65,67.71,34600.0,25.6698,25.6926,25.6509,25.6736,34600.0
2007-09-05 10:55:00,67.71,67.76,67.66,67.69,51700.0,25.6736,25.6926,25.6547,25.6661,51700.0
2007-09-05 11:00:00,67.68,67.68,67.56,67.57,32200.0,25.6623,25.6623,25.6168,25.6206,32200.0
2007-09-05 11:05:00,67.56,67.61,67.5,67.56,37900.0,25.6168,25.6357,25.594,25.6168,37900.0
2007-09-05 11:10:00,67.56,67.58,67.46,67.53,52600.0,25.6168,25.6243,25.5788,25.6054,52600.0
2007-09-05 11:15:00,67.54,67.59,67.48,67.54,29200.0,25.6092,25.6281,25.5864,25.6092,29200.0
2007-09-05 11:20:00,67.52,67.56,67.49,67.55,44000.0,25.6016,25.6168,25.5902,25.613,44000.0
2007-09-05 11:25:00,67.56,67.64,67.52,67.6,25200.0,25.6168,25.6471,25.6016,25.6319,25200.0
2007-09-05 11:30:00,67.61,67.74,67.6,67.69,34600.0,25.6357,25.685,25.6319,25.6661,34600.0
2007-09-05 11:35:00,67.67,67.7,67.53,67.63,45300.0,25.6585,25.6698,25.6054,25.6433,45300.0
2007-09-05 11:40:00,67.63,67.67,67.56,67.64,17500.0,25.6433,25.6585,25.6168,25.6471,17500.0
2007-09-05 11:45:00,67.64,67.66,67.58,67.59,37600.0,25.6471,25.6547,25.6243,25.6281,37600.0
2007-09-05 11:50:00,67.59,67.65,67.58,67.64,18900.0,25.6281,25.6509,25.6243,25.6471,18900.0
2007-09-05 11:55:00,67.63,67.73,67.63,67.71,20100.0,25.6433,25.6812,25.6433,25.6736,20100.0
2007-09-05 12:00:00,67.72,67.75,67.67,67.75,17400.0,25.6774,25.6888,25.6585,25.6888,17400.0
2007-09-05 12:05:00,67.75,67.78,67.71,67.76,8800.0,25.6888,25.7002,25.6736,25.6926,8800.0
2007-09-05 12:10:00,67.77,67.86,67.77,67.82,14100.0,25.6964,25.7305,25.6964,25.7153,14100.0
2007-09-05 12:15:00,67.84,67.84,67.78,67.8,7000.0,25.7229,25.7229,25.7002,25.7078,7000.0
2007-09-05 12:20:00,67.81,67.88,67.81,67.86,12400.0,25.7116,25.7381,25.7116,25.7305,12400.0
2007-09-05 12:25:00,67.87,67.95,67.86,67.92,16500.0,25.7343,25.7646,25.7305,25.7533,16500.0
2007-09-05 12:30:00,67.89,67.9,67.84,67.86,8400.0,25.7419,25.7457,25.7229,25.7305,8400.0
2007-09-05 12:35:00,67.83,67.9,67.81,67.9,6100.0,25.7191,25.7457,25.7116,25.7457,6100.0
2007-09-05 12:40:00,67.9,67.92,67.87,67.87,8200.0,25.7457,25.7533,25.7343,25.7343,8200.0
2007-09-05 12:45:00,67.87,67.94,67.84,67.92,18800.0,25.7343,25.7608,25.7229,25.7533,18800.0
2007-09-05 12:50:00,67.91,67.91,67.82,67.84,10200.0,25.7495,25.7495,25.7153,25.7229,10200.0
2007-09-05 12:55:00,67.86,67.93,67.86,67.93,19900.0,25.7305,25.7571,25.7305,25.7571,19900.0
2007-09-05 13:00:00,67.92,67.98,67.91,67.91,19600.0,25.7533,25.776,25.7495,25.7495,19600.0
2007-09-05 13:05:00,67.91,67.97,67.91,67.94,12100.0,25.7495,25.7722,25.7495,25.7608,12100.0
2007-09-05 13:10:00,67.92,68.0,67.92,67.93,17100.0,25.7533,25.7836,25.7533,25.7571,17100.0
2007-09-05 13:15:00,67.95,68.04,67.95,68.0,15500.0,25.7646,25.7988,25.7646,25.7836,15500.0
2007-09-05 13:20:00,67.97,68.0,67.94,67.99,34700.0,25.7722,25.7836,25.7608,25.7798,34700.0
2007-09-05 13:25:00,67.99,68.01,67.93,67.93,16000.0,25.7798,25.7874,25.7571,25.7571,16000.0
2007-09-05 13:30:00,67.93,67.98,67.87,67.93,25300.0,25.7571,25.776,25.7343,25.7571,25300.0
2007-09-05 13:35:00,67.94,67.98,67.86,67.95,16700.0,25.7608,25.776,25.7305,25.7646,16700.0
2007-09-05 13:40:00,67.95,67.97,67.86,67.87,9900.0,25.7646,25.7722,25.7305,25.7343,9900.0
2007-09-05 13:45:00,67.87,68.0,67.87,67.97,14800.0,25.7343,25.7836,25.7343,25.7722,14800.0
2007-09-05 13:50:00,67.97,67.98,67.92,67.96,8100.0,25.7722,25.776,25.7533,25.7684,8100.0
2007-09-05 13:55:00,67.94,68.0,67.86,67.99,34900.0,25.7608,25.7836,25.7305,25.7798,34900.0
2007-09-05 14:00:00,67.99,68.08,67.79,67.81,57700.0,25.7798,25.8139,25.704,25.7116,57700.0
2007-09-05 14:05:00,67.8,67.92,67.74,67.84,31300.0,25.7078,25.7533,25.685,25.7229,31300.0
2007-09-05 14:10:00,67.84,67.86,67.76,67.79,13000.0,25.7229,25.7305,25.6926,25.704,13000.0
2007-09-05 14:15:00,67.79,67.96,67.76,67.76,15000.0,25.704,25.7684,25.6926,25.6926,15000.0
2007-09-05 14:20:00,67.78,67.79,67.63,67.66,29600.0,25.7002,25.704,25.6433,25.6547,29600.0
2007-09-05 14:25:00,67.64,67.67,67.57,67.66,48000.0,25.6471,25.6585,25.6206,25.6547,48000.0
2007-09-05 14:30:00,67.69,67.83,67.67,67.76,24100.0,25.6661,25.7191,25.6585,25.6926,24100.0
2007-09-05 14:35:00,67.77,67.88,67.77,67.88,17100.0,25.6964,25.7381,25.6964,25.7381,17100.0
2007-09-05 14:40:00,67.86,67.86,67.75,67.79,14000.0,25.7305,25.7305,25.6888,25.704,14000.0
2007-09-05 14:45:00,67.8,67.81,67.71,67.77,23100.0,25.7078,25.7116,25.6736,25.6964,23100.0
2007-09-05 14:50:00,67.76,67.78,67.63,67.76,15700.0,25.6926,25.7002,25.6433,25.6926,15700.0
2007-09-05 14:55:00,67.77,67.94,67.77,67.9,17600.0,25.6964,25.7608,25.6964,25.7457,17600.0
2007-09-05 15:00:00,67.9,67.92,67.87,67.92,12200.0,25.7457,25.7533,25.7343,25.7533,12200.0
2007-09-05 15:05:00,67.92,68.06,67.89,67.95,42300.0,25.7533,25.8063,25.7419,25.7646,42300.0
2007-09-05 15:10:00,67.97,67.97,67.87,67.89,36400.0,25.7722,25.7722,25.7343,25.7419,36400.0
2007-09-05 15:15:00,67.9,67.94,67.82,67.9,37400.0,25.7457,25.7608,25.7153,25.7457,37400.0
2007-09-05 15:20:00,67.89,67.93,67.8,67.88,25600.0,25.7419,25.7571,25.7078,25.7381,25600.0
2007-09-05 15:25:00,67.9,67.92,67.83,67.85,39700.0,25.7457,25.7533,25.7191,25.7267,39700.0
2007-09-05 15:30:00,67.86,67.91,67.8,67.82,20700.0,25.7305,25.7495,25.7078,25.7153,20700.0
2007-09-05 15:35:00,67.84,67.86,67.77,67.84,33900.0,25.7229,25.7305,25.6964,25.7229,33900.0
2007-09-05 15:40:00,67.83,67.99,67.83,67.94,64500.0,25.7191,25.7798,25.7191,25.7608,64500.0
2007-09-05 15:45:00,67.95,68.1,67.94,68.1,41100.0,25.7646,25.8215,25.7608,25.8215,41100.0
2007-09-05 15:50:00,68.09,68.11,68.02,68.09,65100.0,25.8177,25.8253,25.7912,25.8177,65100.0
2007-09-05 15:55:00,68.1,68.12,67.98,68.07,96600.0,25.8215,25.8291,25.776,25.8101,96600.0
2007-09-06 09:30:00,68.41,68.54,68.4,68.52,83100.0,25.9391,25.9883,25.9353,25.9808,83100.0
2007-09-06 09:35:00,68.51,68.55,68.45,68.49,52800.0,25.977,25.9921,25.9542,25.9694,52800.0
2007-09-06 09:40:00,68.49,68.54,68.41,68.52,71500.0,25.9694,25.9883,25.9391,25.9808,71500.0
2007-09-06 09:45:00,68.51,68.51,68.45,68.47,35300.0,25.977,25.977,25.9542,25.9618,35300.0
2007-09-06 09:50:00,68.47,68.51,68.4,68.45,77200.0,25.9618,25.977,25.9353,25.9542,77200.0
2007-09-06 09:55:00,68.44,68.47,68.38,68.47,32300.0,25.9504,25.9618,25.9277,25.9618,32300.0
2007-09-06 10:00:00,68.46,68.52,68.36,68.37,61600.0,25.958,25.9808,25.9201,25.9239,61600.0
2007-09-06 10:05:00,68.37,68.42,68.36,68.4,69900.0,25.9239,25.9428,25.9201,25.9353,69900.0
2007-09-06 10:10:00,68.39,68.49,68.38,68.4,52300.0,25.9315,25.9694,25.9277,25.9353,52300.0
2007-09-06 10:15:00,68.41,68.42,68.33,68.36,65400.0,25.9391,25.9428,25.9087,25.9201,65400.0
2007-09-06 10:20:00,68.36,68.36,68.24,68.24,63500.0,25.9201,25.9201,25.8746,25.8746,63500.0
2007-09-06 10:25:00,68.25,68.28,68.2,68.22,76000.0,25.8784,25.8898,25.8594,25.867,76000.0
2007-09-06 10:30:00,68.22,68.27,68.13,68.21,120000.0,25.867,25.886,25.8329,25.8632,120000.0
2007-09-06 10:35:00,68.2,68.32,68.19,68.31,100100.0,25.8594,25.9049,25.8556,25.9011,100100.0
2007-09-06 10:40:00,68.29,68.31,68.22,68.26,33600.0,25.8936,25.9011,25.867,25.8822,33600.0
2007-09-06 10:45:00,68.25,68.41,68.25,68.34,48000.0,25.8784,25.9391,25.8784,25.9125,48000.0
2007-09-06 10:50:00,68.36,68.52,68.34,68.48,51900.0,25.9201,25.9808,25.9125,25.9656,51900.0
2007-09-06 10:55:00,68.47,68.54,68.46,68.49,46600.0,25.9618,25.9883,25.958,25.9694,46600.0
2007-09-06 11:00:00,68.51,68.54,68.46,68.5,68100.0,25.977,25.9883,25.958,25.9732,68100.0
2007-09-06 11:05:00,68.49,68.5,68.45,68.47,29100.0,25.9694,25.9732,25.9542,25.9618,29100.0
2007-09-06 11:10:00,68.46,68.48,68.42,68.42,55400.0,25.958,25.9656,25.9428,25.9428,55400.0
2007-09-06 11:15:00,68.43,68.43,68.3,68.38,59400.0,25.9466,25.9466,25.8973,25.9277,59400.0
2007-09-06 11:20:00,68.41,68.5,68.36,68.47,72300.0,25.9391,25.9732,25.9201,25.9618,72300.0
2007-09-06 11:25:00,68.49,68.53,68.46,68.5,43000.0,25.9694,25.9846,25.958,25.9732,43000.0
2007-09-06 11:30:00,68.5,68.68,68.5,68.66,67500.0,25.9732,26.0414,25.9732,26.0338,67500.0
2007-09-06 11:35:00,68.66,68.74,68.61,68.63,52000.0,26.0338,26.0642,26.0149,26.0225,52000.0
2007-09-06 11:40:00,68.61,68.69,68.61,68.68,24200.0,26.0149,26.0452,26.0149,26.0414,24200.0
2007-09-06 11:45:00,68.68,68.75,68.66,68.71,20900.0,26.0414,26.068,26.0338,26.0528,20900.0
2007-09-06 11:50:00,68.71,68.71,68.55,68.59,28300.0,26.0528,26.0528,25.9921,26.0073,28300.0
2007-09-06 11:55:00,68.58,68.61,68.52,68.56,18700.0,26.0035,26.0149,25.9808,25.9959,18700.0
2007-09-06 12:00:00,68.54,68.58,68.5,68.51,19500.0,25.9883,26.0035,25.9732,25.977,19500.0
2007-09-06 12:05:00,68.5,68.54,68.48,68.48,19500.0,25.9732,25.9883,25.9656,25.9656,19500.0
2007-09-06 12:10:00,68.49,68.57,68.48,68.57,17300.0,25.9694,25.9997,25.9656,25.9997,17300.0
2007-09-06 12:15:00,68.56,68.67,68.56,68.57,26300.0,25.9959,26.0376,25.9959,25.9997,26300.0
2007-09-06 12:20:00,68.55,68.57,68.51,68.55,23200.0,25.9921,25.9997,25.977,25.9921,23200.0
2007-09-06 12:25:00,68.56,68.6,68.51,68.56,41100.0,25.9959,26.0111,25.977,25.9959,41100.0
2007-09-06 12:30:00,68.57,68.58,68.49,68.52,22100.0,25.9997,26.0035,25.9694,25.9808,22100.0
2007-09-06 12:35:00,68.52,68.56,68.51,68.54,20400.0,25.9808,25.9959,25.977,25.9883,20400.0
2007-09-06 12:40:00,68.57,68.57,68.43,68.43,15100.0,25.9997,25.9997,25.9466,25.9466,15100.0
2007-09-06 12:45:00,68.44,68.45,68.35,68.41,29100.0,25.9504,25.9542,25.9163,25.9391,29100.0
2007-09-06 12:50:00,68.41,68.43,68.35,68.36,14800.0,25.9391,25.9466,25.9163,25.9201,14800.0
2007-09-06 12:55:00,68.36,68.45,68.36,68.43,17300.0,25.9201,25.9542,25.9201,25.9466,17300.0
2007-09-06 13:00:00,68.45,68.47,68.31,68.32,19000.0,25.9542,25.9618,25.9011,25.9049,19000.0
2007-09-06 13:05:00,68.33,68.33,68.24,68.27,35600.0,25.9087,25.9087,25.8746,25.886,35600.0
2007-09-06 13:10:00,68.27,68.29,68.23,68.27,22600.0,25.886,25.8936,25.8708,25.886,22600.0
2007-09-06 13:15:00,68.28,68.34,68.25,68.3,9300.0,25.8898,25.9125,25.8784,25.8973,9300.0
2007-09-06 13:20:00,68.3,68.3,68.21,68.22,15400.0,25.8973,25.8973,25.8632,25.867,15400.0
2007-09-06 13:25:00,68.23,68.25,68.17,68.17,8900.0,25.8708,25.8784,25.8481,25.8481,8900.0
2007-09-06 13:30:00,68.19,68.19,68.1,68.1,41900.0,25.8556,25.8556,25.8215,25.8215,41900.0
2007-09-06 13:35:00,68.11,68.18,68.1,68.15,23200.0,25.8253,25.8518,25.8215,25.8405,23200.0
2007-09-06 13:40:00,68.14,68.28,68.14,68.28,20900.0,25.8367,25.8898,25.8367,25.8898,20900.0
2007-09-06 13:45:00,68.27,68.36,68.23,68.23,22100.0,25.886,25.9201,25.8708,25.8708,22100.0
2007-09-06 13:50:00,68.24,68.29,68.19,68.27,16900.0,25.8746,25.8936,25.8556,25.886,16900.0
2007-09-06 13:55:00,68.26,68.33,68.23,68.33,14600.0,25.8822,25.9087,25.8708,25.9087,14600.0
2007-09-06 14:00:00,68.33,68.36,68.14,68.15,21400.0,25.9087,25.9201,25.8367,25.8405,21400.0
2007-09-06 14:05:00,68.15,68.28,68.15,68.25,30600.0,25.8405,25.8898,25.8405,25.8784,30600.0
2007-09-06 14:10:00,68.25,68.37,68.25,68.3,30200.0,25.8784,25.9239,25.8784,25.8973,30200.0
2007-09-06 14:15:00,68.29,68.33,68.26,68.28,23300.0,25.8936,25.9087,25.8822,25.8898,23300.0
2007-09-06 14:20:00,68.31,68.33,68.26,68.3,24000.0,25.9011,25.9087,25.8822,25.8973,24000.0
2007-09-06 14:25:00,68.31,68.39,68.29,68.31,17500.0,25.9011,25.9315,25.8936,25.9011,17500.0
2007-09-06 14:30:00,68.32,68.33,68.26,68.33,23300.0,25.9049,25.9087,25.8822,25.9087,23300.0
2007-09-06 14:35:00,68.33,68.39,68.33,68.37,17600.0,25.9087,25.9315,25.9087,25.9239,17600.0
2007-09-06 14:40:00,68.37,68.37,68.3,68.32,19600.0,25.9239,25.9239,25.8973,25.9049,19600.0
2007-09-06 14:45:00,68.32,68.34,68.25,68.25,18100.0,25.9049,25.9125,25.8784,25.8784,18100.0
2007-09-06 14:50:00,68.27,68.33,68.24,68.25,36400.0,25.886,25.9087,25.8746,25.8784,36400.0
2007-09-06 14:55:00,68.27,68.31,68.24,68.28,10800.0,25.886,25.9011,25.8746,25.8898,10800.0
2007-09-06 15:00:00,68.29,68.37,68.27,68.32,36000.0,25.8936,25.9239,25.886,25.9049,36000.0
2007-09-06 15:05:00,68.34,68.42,68.33,68.36,28500.0,25.9125,25.9428,25.9087,25.9201,28500.0
2007-09-06 15:10:00,68.35,68.37,68.31,68.36,14300.0,25.9163,25.9239,25.9011,25.9201,14300.0
2007-09-06 15:15:00,68.35,68.42,68.29,68.31,59400.0,25.9163,25.9428,25.8936,25.9011,59400.0
2007-09-06 15:20:00,68.3,68.31,68.26,68.3,20100.0,25.8973,25.9011,25.8822,25.8973,20100.0
2007-09-06 15:25:00,68.3,68.31,68.25,68.25,21100.0,25.8973,25.9011,25.8784,25.8784,21100.0
2007-09-06 15:30:00,68.25,68.36,68.23,68.35,44700.0,25.8784,25.9201,25.8708,25.9163,44700.0
2007-09-06 15:35:00,68.35,68.4,68.32,68.32,17200.0,25.9163,25.9353,25.9049,25.9049,17200.0
2007-09-06 15:40:00,68.34,68.34,68.25,68.33,50500.0,25.9125,25.9125,25.8784,25.9087,50500.0
2007-09-06 15:45:00,68.33,68.39,68.3,68.35,49800.0,25.9087,25.9315,25.8973,25.9163,49800.0
2007-09-06 15:50:00,68.36,68.4,68.33,68.38,70500.0,25.9201,25.9353,25.9087,25.9277,70500.0
2007-09-06 15:55:00,68.38,68.4,68.34,68.39,47200.0,25.9277,25.9353,25.9125,25.9315,47200.0
2007-09-07 09:30:00,68.39,68.45,68.16,68.25,141700.0,25.9315,25.9542,25.8443,25.8784,141700.0
2007-09-07 09:35:00,68.25,68.29,68.16,68.22,86300.0,25.8784,25.8936,25.8443,25.867,86300.0
2007-09-07 09:40:00,68.22,68.35,68.22,68.35,96900.0,25.867,25.9163,25.867,25.9163,96900.0
2007-09-07 09:45:00,68.35,68.47,68.26,68.43,145800.0,25.9163,25.9618,25.8822,25.9466,145800.0
2007-09-07 09:50:00,68.43,68.5,68.38,68.44,80400.0,25.9466,25.9732,25.9277,25.9504,80400.0
2007-09-07 09:55:00,68.44,68.55,68.42,68.5,139600.0,25.9504,25.9921,25.9428,25.9732,139600.0
2007-09-07 10:00:00,68.5,68.53,68.36,68.52,158100.0,25.9732,25.9846,25.9201,25.9808,158100.0
2007-09-07 10:05:00,68.52,68.64,68.47,68.47,136600.0,25.9808,26.0263,25.9618,25.9618,136600.0
2007-09-07 10:10:00,68.46,68.52,68.33,68.35,82300.0,25.958,25.9808,25.9087,25.9163,82300.0
2007-09-07 10:15:00,68.35,68.36,68.28,68.33,45400.0,25.9163,25.9201,25.8898,25.9087,45400.0
2007-09-07 10:20:00,68.35,68.41,68.32,68.34,53700.0,25.9163,25.9391,25.9049,25.9125,53700.0
2007-09-07 10:25:00,68.33,68.34,68.25,68.27,20800.0,25.9087,25.9125,25.8784,25.886,20800.0
2007-09-07 10:30:00,68.27,68.28,68.13,68.14,86900.0,25.886,25.8898,25.8329,25.8367,86900.0
2007-09-07 10:35:00,68.15,68.19,68.05,68.07,101100.0,25.8405,25.8556,25.8026,25.8101,101100.0
2007-09-07 10:40:00,68.07,68.2,68.07,68.17,49700.0,25.8101,25.8594,25.8101,25.8481,49700.0
2007-09-07 10:45:00,68.16,68.18,68.02,68.04,98000.0,25.8443,25.8518,25.7912,25.7988,98000.0
2007-09-07 10:50:00,68.03,68.08,67.9,67.91,78500.0,25.795,25.8139,25.7457,25.7495,78500.0
2007-09-07 10:55:00,67.95,67.97,67.88,67.9,40100.0,25.7646,25.7722,25.7381,25.7457,40100.0
2007-09-07 11:00:00,67.88,67.96,67.87,67.96,53200.0,25.7381,25.7684,25.7343,25.7684,53200.0
2007-09-07 11:05:00,67.96,68.01,67.9,67.92,45000.0,25.7684,25.7874,25.7457,25.7533,45000.0
2007-09-07 11:10:00,67.92,67.93,67.77,67.78,89000.0,25.7533,25.7571,25.6964,25.7002,89000.0
2007-09-07 11:15:00,67.78,67.96,67.78,67.95,92300.0,25.7002,25.7684,25.7002,25.7646,92300.0
2007-09-07 11:20:00,67.95,68.02,67.84,67.87,94000.0,25.7646,25.7912,25.7229,25.7343,94000.0
2007-09-07 11:25:00,67.86,67.88,67.77,67.8,39400.0,25.7305,25.7381,25.6964,25.7078,39400.0
2007-09-07 11:30:00,67.8,67.94,67.79,67.92,23000.0,25.7078,25.7608,25.704,25.7533,23000.0
2007-09-07 11:35:00,67.91,68.05,67.91,67.95,97100.0,25.7495,25.8026,25.7495,25.7646,97100.0
2007-09-07 11:40:00,67.95,68.0,67.91,67.95,28200.0,25.7646,25.7836,25.7495,25.7646,28200.0
2007-09-07 11:45:00,67.96,68.16,67.96,68.08,58500.0,25.7684,25.8443,25.7684,25.8139,58500.0
2007-09-07 11:50:00,68.08,68.12,68.06,68.07,30100.0,25.8139,25.8291,25.8063,25.8101,30100.0
2007-09-07 11:55:00,68.07,68.26,68.06,68.25,34300.0,25.8101,25.8822,25.8063,25.8784,34300.0
2007-09-07 12:00:00,68.24,68.24,68.15,68.17,21800.0,25.8746,25.8746,25.8405,25.8481,21800.0
2007-09-07 12:05:00,68.18,68.23,68.14,68.19,18600.0,25.8518,25.8708,25.8367,25.8556,18600.0
2007-09-07 12:10:00,68.21,68.21,68.1,68.16,24900.0,25.8632,25.8632,25.8215,25.8443,24900.0
2007-09-07 12:15:00,68.15,68.16,68.05,68.09,65400.0,25.8405,25.8443,25.8026,25.8177,65400.0
2007-09-07 12:20:00,68.06,68.18,68.02,68.16,18000.0,25.8063,25.8518,25.7912,25.8443,18000.0
2007-09-07 12:25:00,68.17,68.28,68.17,68.27,13000.0,25.8481,25.8898,25.8481,25.886,13000.0
2007-09-07 12:30:00,68.3,68.36,68.29,68.36,25600.0,25.8973,25.9201,25.8936,25.9201,25600.0
2007-09-07 12:35:00,68.37,68.4,68.27,68.33,20500.0,25.9239,25.9353,25.886,25.9087,20500.0
2007-09-07 12:40:00,68.32,68.41,68.27,68.3,45000.0,25.9049,25.9391,25.886,25.8973,45000.0
2007-09-07 12:45:00,68.3,68.36,68.25,68.29,19000.0,25.8973,25.9201,25.8784,25.8936,19000.0
2007-09-07 12:50:00,68.29,68.35,68.29,68.34,4600.0,25.8936,25.9163,25.8936,25.9125,4600.0
2007-09-07 12:55:00,68.35,68.36,68.28,68.36,11500.0,25.9163,25.9201,25.8898,25.9201,11500.0
2007-09-07 13:00:00,68.33,68.41,68.33,68.36,9600.0,25.9087,25.9391,25.9087,25.9201,9600.0
2007-09-07 13:05:00,68.36,68.52,68.32,68.52,15900.0,25.9201,25.9808,25.9049,25.9808,15900.0
2007-09-07 13:10:00,68.5,68.52,68.37,68.46,17600.0,25.9732,25.9808,25.9239,25.958,17600.0
2007-09-07 13:15:00,68.47,68.55,68.46,68.53,16200.0,25.9618,25.9921,25.958,25.9846,16200.0
2007-09-07 13:20:00,68.55,68.55,68.45,68.5,21200.0,25.9921,25.9921,25.9542,25.9732,21200.0
2007-09-07 13:25:00,68.5,68.52,68.43,68.44,7900.0,25.9732,25.9808,25.9466,25.9504,7900.0
2007-09-07 13:30:00,68.41,68.53,68.4,68.45,55300.0,25.9391,25.9846,25.9353,25.9542,55300.0
2007-09-07 13:35:00,68.45,68.47,68.31,68.31,11500.0,25.9542,25.9618,25.9011,25.9011,11500.0
2007-09-07 13:40:00,68.32,68.36,68.26,68.28,10700.0,25.9049,25.9201,25.8822,25.8898,10700.0
2007-09-07 13:45:00,68.28,68.32,68.21,68.32,10200.0,25.8898,25.9049,25.8632,25.9049,10200.0
2007-09-07 13:50:00,68.33,68.33,68.23,68.25,9800.0,25.9087,25.9087,25.8708,25.8784,9800.0
2007-09-07 13:55:00,68.23,68.28,68.21,68.23,9800.0,25.8708,25.8898,25.8632,25.8708,9800.0
2007-09-07 14:00:00,68.22,68.25,68.14,68.2,23200.0,25.867,25.8784,25.8367,25.8594,23200.0
2007-09-07 14:05:00,68.2,68.22,68.16,68.16,7200.0,25.8594,25.867,25.8443,25.8443,7200.0
2007-09-07 14:10:00,68.16,68.33,68.13,68.3,24200.0,25.8443,25.9087,25.8329,25.8973,24200.0
2007-09-07 14:15:00,68.31,68.34,68.17,68.22,27300.0,25.9011,25.9125,25.8481,25.867,27300.0
2007-09-07 14:20:00,68.21,68.23,68.14,68.23,14400.0,25.8632,25.8708,25.8367,25.8708,14400.0
2007-09-07 14:25:00,68.21,68.21,68.11,68.13,18900.0,25.8632,25.8632,25.8253,25.8329,18900.0
2007-09-07 14:30:00,68.12,68.13,68.05,68.11,32200.0,25.8291,25.8329,25.8026,25.8253,32200.0
2007-09-07 14:35:00,68.13,68.2,68.08,68.19,13600.0,25.8329,25.8594,25.8139,25.8556,13600.0
2007-09-07 14:40:00,68.19,68.22,68.18,68.2,9400.0,25.8556,25.867,25.8518,25.8594,9400.0
2007-09-07 14:45:00,68.22,68.25,68.05,68.12,22200.0,25.867,25.8784,25.8026,25.8291,22200.0
2007-09-07 14:50:00,68.14,68.14,68.01,68.01,19000.0,25.8367,25.8367,25.7874,25.7874,19000.0
2007-09-07 14:55:00,68.01,68.02,67.83,67.87,34000.0,25.7874,25.7912,25.7191,25.7343,34000.0
2007-09-07 15:00:00,67.85,68.11,67.84,68.09,45400.0,25.7267,25.8253,25.7229,25.8177,45400.0
2007-09-07 15:05:00,68.08,68.14,68.03,68.06,43300.0,25.8139,25.8367,25.795,25.8063,43300.0
2007-09-07 15:10:00,68.06,68.19,68.06,68.17,19700.0,25.8063,25.8556,25.8063,25.8481,19700.0
2007-09-07 15:15:00,68.17,68.24,68.11,68.18,20000.0,25.8481,25.8746,25.8253,25.8518,20000.0
2007-09-07 15:20:00,68.17,68.18,67.98,67.98,28000.0,25.8481,25.8518,25.776,25.776,28000.0
2007-09-07 15:25:00,67.99,68.02,67.9,67.92,59700.0,25.7798,25.7912,25.7457,25.7533,59700.0
2007-09-07 15:30:00,67.93,68.04,67.89,67.92,48300.0,25.7571,25.7988,25.7419,25.7533,48300.0
2007-09-07 15:35:00,67.92,68.02,67.9,67.96,23500.0,25.7533,25.7912,25.7457,25.7684,23500.0
2007-09-07 15:40:00,67.96,68.07,67.9,68.04,51500.0,25.7684,25.8101,25.7457,25.7988,51500.0
2007-09-07 15:45:00,68.04,68.13,68.0,68.08,82100.0,25.7988,25.8329,25.7836,25.8139,82100.0
2007-09-07 15:50:00,68.09,68.35,68.07,68.34,58200.0,25.8177,25.9163,25.8101,25.9125,58200.0
2007-09-07 15:55:00,68.33,68.4,68.22,68.32,94600.0,25.9087,25.9353,25.867,25.9049,94600.0
2007-09-10 09:30:00,68.77,68.79,68.66,68.74,88800.0,26.0756,26.0831,26.0338,26.0642,88800.0
2007-09-10 09:35:00,68.72,68.72,68.52,68.62,69100.0,26.0566,26.0566,25.9808,26.0187,69100.0
2007-09-10 09:40:00,68.6,68.67,68.55,68.55,36900.0,26.0111,26.0376,25.9921,25.9921,36900.0
2007-09-10 09:45:00,68.58,68.61,68.49,68.58,24600.0,26.0035,26.0149,25.9694,26.0035,24600.0
2007-09-10 09:50:00,68.6,68.63,68.47,68.5,62200.0,26.0111,26.0225,25.9618,25.9732,62200.0
2007-09-10 09:55:00,68.48,68.53,68.41,68.42,30400.0,25.9656,25.9846,25.9391,25.9428,30400.0
2007-09-10 10:00:00,68.42,68.5,68.4,68.5,37100.0,25.9428,25.9732,25.9353,25.9732,37100.0
2007-09-10 10:05:00,68.51,68.57,68.46,68.51,51700.0,25.977,25.9997,25.958,25.977,51700.0
2007-09-10 10:10:00,68.5,68.5,68.45,68.48,31500.0,25.9732,25.9732,25.9542,25.9656,31500.0
2007-09-10 10:15:00,68.46,68.47,68.36,68.44,34600.0,25.958,25.9618,25.9201,25.9504,34600.0
2007-09-10 10:20:00,68.46,68.46,68.35,68.45,34900.0,25.958,25.958,25.9163,25.9542,34900.0
2007-09-10 10:25:00,68.46,68.47,68.33,68.35,40300.0,25.958,25.9618,25.9087,25.9163,40300.0
2007-09-10 10:30:00,68.34,68.39,68.23,68.25,71600.0,25.9125,25.9315,25.8708,25.8784,71600.0
2007-09-10 10:35:00,68.25,68.26,68.1,68.2,130600.0,25.8784,25.8822,25.8215,25.8594,130600.0
2007-09-10 10:40:00,68.2,68.23,68.06,68.06,83800.0,25.8594,25.8708,25.8063,25.8063,83800.0
2007-09-10 10:45:00,68.06,68.12,67.98,68.06,89100.0,25.8063,25.8291,25.776,25.8063,89100.0
2007-09-10 10:50:00,68.07,68.14,68.05,68.1,57100.0,25.8101,25.8367,25.8026,25.8215,57100.0
2007-09-10 10:55:00,68.07,68.17,68.06,68.16,27500.0,25.8101,25.8481,25.8063,25.8443,27500.0
2007-09-10 11:00:00,68.15,68.18,68.04,68.05,37000.0,25.8405,25.8518,25.7988,25.8026,37000.0
2007-09-10 11:05:00,68.07,68.07,68.0,68.01,41200.0,25.8101,25.8101,25.7836,25.7874,41200.0
2007-09-10 11:10:00,68.01,68.03,67.8,67.82,37800.0,25.7874,25.795,25.7078,25.7153,37800.0
2007-09-10 11:15:00,67.81,67.87,67.73,67.73,45900.0,25.7116,25.7343,25.6812,25.6812,45900.0
2007-09-10 11:20:00,67.75,67.81,67.65,67.81,63900.0,25.6888,25.7116,25.6509,25.7116,63900.0
2007-09-10 11:25:00,67.81,67.85,67.76,67.82,62900.0,25.7116,25.7267,25.6926,25.7153,62900.0
2007-09-10 11:30:00,67.81,67.84,67.76,67.83,23300.0,25.7116,25.7229,25.6926,25.7191,23300.0
2007-09-10 11:35:00,67.79,67.94,67.78,67.91,19100.0,25.704,25.7608,25.7002,25.7495,19100.0
2007-09-10 11:40:00,67.92,68.11,67.92,68.07,30900.0,25.7533,25.8253,25.7533,25.8101,30900.0
2007-09-10 11:45:00,68.05,68.1,68.0,68.06,30800.0,25.8026,25.8215,25.7836,25.8063,30800.0
2007-09-10 11:50:00,68.05,68.06,68.0,68.06,16000.0,25.8026,25.8063,25.7836,25.8063,16000.0
2007-09-10 11:55:00,68.03,68.04,67.91,67.97,22400.0,25.795,25.7988,25.7495,25.7722,22400.0
2007-09-10 12:00:00,68.0,68.05,67.95,67.96,9800.0,25.7836,25.8026,25.7646,25.7684,9800.0
2007-09-10 12:05:00,67.96,68.02,67.95,67.98,16300.0,25.7684,25.7912,25.7646,25.776,16300.0
2007-09-10 12:10:00,67.97,68.02,67.91,67.93,21500.0,25.7722,25.7912,25.7495,25.7571,21500.0
2007-09-10 12:15:00,67.91,67.95,67.9,67.92,7800.0,25.7495,25.7646,25.7457,25.7533,7800.0
2007-09-10 12:20:00,67.91,68.09,67.9,68.08,15400.0,25.7495,25.8177,25.7457,25.8139,15400.0
2007-09-10 12:25:00,68.07,68.1,68.06,68.09,7900.0,25.8101,25.8215,25.8063,25.8177,7900.0
2007-09-10 12:30:00,68.09,68.14,68.05,68.06,15100.0,25.8177,25.8367,25.8026,25.8063,15100.0
2007-09-10 12:35:00,68.08,68.18,68.01,68.07,16900.0,25.8139,25.8518,25.7874,25.8101,16900.0
2007-09-10 12:40:00,68.08,68.14,68.06,68.08,13900.0,25.8139,25.8367,25.8063,25.8139,13900.0
2007-09-10 12:45:00,68.07,68.11,67.97,68.04,9200.0,25.8101,25.8253,25.7722,25.7988,9200.0
2007-09-10 12:50:00,68.03,68.04,67.95,68.0,7300.0,25.795,25.7988,25.7646,25.7836,7300.0
2007-09-10 12:55:00,68.03,68.11,68.03,68.07,11600.0,25.795,25.8253,25.795,25.8101,11600.0
2007-09-10 13:00:00,68.09,68.09,67.94,67.94,12900.0,25.8177,25.8177,25.7608,25.7608,12900.0
2007-09-10 13:05:00,67.93,68.06,67.9,68.03,13100.0,25.7571,25.8063,25.7457,25.795,13100.0
2007-09-10 13:10:00,68.0,68.05,67.97,68.03,13600.0,25.7836,25.8026,25.7722,25.795,13600.0
2007-09-10 13:15:00,68.07,68.17,68.07,68.16,9600.0,25.8101,25.8481,25.8101,25.8443,9600.0
2007-09-10 13:20:00,68.18,68.18,68.11,68.13,7100.0,25.8518,25.8518,25.8253,25.8329,7100.0
2007-09-10 13:25:00,68.07,68.13,68.05,68.13,10500.0,25.8101,25.8329,25.8026,25.8329,10500.0
2007-09-10 13:30:00,68.12,68.2,68.06,68.18,21200.0,25.8291,25.8594,25.8063,25.8518,21200.0
2007-09-10 13:35:00,68.18,68.19,68.14,68.15,12000.0,25.8518,25.8556,25.8367,25.8405,12000.0
2007-09-10 13:40:00,68.14,68.21,68.13,68.19,12400.0,25.8367,25.8632,25.8329,25.8556,12400.0
2007-09-10 13:45:00,68.18,68.22,68.12,68.14,29300.0,25.8518,25.867,25.8291,25.8367,29300.0
2007-09-10 13:50:00,68.16,68.22,68.02,68.08,26300.0,25.8443,25.867,25.7912,25.8139,26300.0
2007-09-10 13:55:00,68.06,68.07,67.94,67.97,21700.0,25.8063,25.8101,25.7608,25.7722,21700.0
2007-09-10 14:00:00,67.97,67.98,67.9,67.93,14300.0,25.7722,25.776,25.7457,25.7571,14300.0
2007-09-10 14:05:00,67.93,67.96,67.9,67.94,10500.0,25.7571,25.7684,25.7457,25.7608,10500.0
2007-09-10 14:10:00,67.94,68.03,67.91,68.02,26400.0,25.7608,25.795,25.7495,25.7912,26400.0
2007-09-10 14:15:00,68.04,68.1,68.04,68.1,25200.0,25.7988,25.8215,25.7988,25.8215,25200.0
2007-09-10 14:20:00,68.08,68.19,68.05,68.16,17400.0,25.8139,25.8556,25.8026,25.8443,17400.0
2007-09-10 14:25:00,68.15,68.4,68.14,68.39,60400.0,25.8405,25.9353,25.8367,25.9315,60400.0
2007-09-10 14:30:00,68.39,68.4,68.33,68.4,37600.0,25.9315,25.9353,25.9087,25.9353,37600.0
2007-09-10 14:35:00,68.4,68.54,68.21,68.26,170800.0,25.9353,25.9883,25.8632,25.8822,170800.0
2007-09-10 14:40:00,68.26,68.28,68.16,68.21,19100.0,25.8822,25.8898,25.8443,25.8632,19100.0
2007-09-10 14:45:00,68.25,68.35,68.24,68.28,63400.0,25.8784,25.9163,25.8746,25.8898,63400.0
2007-09-10 14:50:00,68.29,68.37,68.22,68.22,42600.0,25.8936,25.9239,25.867,25.867,42600.0
2007-09-10 14:55:00,68.22,68.32,68.2,68.29,30500.0,25.867,25.9049,25.8594,25.8936,30500.0
2007-09-10 15:00:00,68.32,68.32,68.17,68.21,23700.0,25.9049,25.9049,25.8481,25.8632,23700.0
2007-09-10 15:05:00,68.19,68.6,68.19,68.58,126300.0,25.8556,26.0111,25.8556,26.0035,126300.0
2007-09-10 15:10:00,68.59,68.61,68.3,68.36,100500.0,26.0073,26.0149,25.8973,25.9201,100500.0
2007-09-10 15:15:00,68.36,68.52,68.34,68.45,25600.0,25.9201,25.9808,25.9125,25.9542,25600.0
2007-09-10 15:20:00,68.46,68.55,68.44,68.49,46800.0,25.958,25.9921,25.9504,25.9694,46800.0
2007-09-10 15:25:00,68.5,68.57,68.5,68.55,71700.0,25.9732,25.9997,25.9732,25.9921,71700.0
2007-09-10 15:30:00,68.55,68.64,68.52,68.54,50500.0,25.9921,26.0263,25.9808,25.9883,50500.0
2007-09-10 15:35:00,68.53,68.59,68.46,68.48,42400.0,25.9846,26.0073,25.958,25.9656,42400.0
2007-09-10 15:40:00,68.49,68.49,68.36,68.37,30700.0,25.9694,25.9694,25.9201,25.9239,30700.0
2007-09-10 15:45:00,68.36,68.45,68.32,68.37,52300.0,25.9201,25.9542,25.9049,25.9239,52300.0
2007-09-10 15:50:00,68.37,68.48,68.33,68.39,76900.0,25.9239,25.9656,25.9087,25.9315,76900.0
2007-09-10 15:55:00,68.38,68.43,68.32,68.34,61600.0,25.9277,25.9466,25.9049,25.9125,61600.0
2007-09-11 09:30:00,68.25,68.33,68.2,68.32,38800.0,25.8784,25.9087,25.8594,25.9049,38800.0
2007-09-11 09:35:00,68.33,68.43,68.31,68.38,70800.0,25.9087,25.9466,25.9011,25.9277,70800.0
2007-09-11 09:40:00,68.38,68.52,68.37,68.47,77200.0,25.9277,25.9808,25.9239,25.9618,77200.0
2007-09-11 09:45:00,68.48,68.53,68.4,68.47,39300.0,25.9656,25.9846,25.9353,25.9618,39300.0
2007-09-11 09:50:00,68.47,68.53,68.4,68.4,60700.0,25.9618,25.9846,25.9353,25.9353,60700.0
2007-09-11 09:55:00,68.38,68.48,68.34,68.48,45000.0,25.9277,25.9656,25.9125,25.9656,45000.0
2007-09-11 10:00:00,68.46,68.48,68.39,68.41,76000.0,25.958,25.9656,25.9315,25.9391,76000.0
2007-09-11 10:05:00,68.4,68.4,68.29,68.33,63700.0,25.9353,25.9353,25.8936,25.9087,63700.0
2007-09-11 10:10:00,68.33,68.33,68.16,68.17,122000.0,25.9087,25.9087,25.8443,25.8481,122000.0
2007-09-11 10:15:00,68.17,68.25,68.17,68.23,49200.0,25.8481,25.8784,25.8481,25.8708,49200.0
2007-09-11 10:20:00,68.23,68.35,68.22,68.3,47500.0,25.8708,25.9163,25.867,25.8973,47500.0
2007-09-11 10:25:00,68.31,68.47,68.3,68.43,41700.0,25.9011,25.9618,25.8973,25.9466,41700.0
2007-09-11 10:30:00,68.43,68.47,68.42,68.44,25000.0,25.9466,25.9618,25.9428,25.9504,25000.0
2007-09-11 10:35:00,68.46,68.55,68.44,68.46,43000.0,25.958,25.9921,25.9504,25.958,43000.0
2007-09-11 10:40:00,68.47,68.52,68.41,68.51,42400.0,25.9618,25.9808,25.9391,25.977,42400.0
2007-09-11 10:45:00,68.49,68.58,68.49,68.54,65300.0,25.9694,26.0035,25.9694,25.9883,65300.0
2007-09-11 10:50:00,68.53,68.57,68.47,68.47,28500.0,25.9846,25.9997,25.9618,25.9618,28500.0
2007-09-11 10:55:00,68.47,68.47,68.4,68.41,31700.0,25.9618,25.9618,25.9353,25.9391,31700.0
2007-09-11 11:00:00,68.41,68.42,68.35,68.42,38900.0,25.9391,25.9428,25.9163,25.9428,38900.0
2007-09-11 11:05:00,68.41,68.43,68.35,68.35,42000.0,25.9391,25.9466,25.9163,25.9163,42000.0
2007-09-11 11:10:00,68.35,68.49,68.35,68.49,46900.0,25.9163,25.9694,25.9163,25.9694,46900.0
2007-09-11 11:15:00,68.47,68.51,68.43,68.46,56600.0,25.9618,25.977,25.9466,25.958,56600.0
2007-09-11 11:20:00,68.45,68.58,68.44,68.56,33100.0,25.9542,26.0035,25.9504,25.9959,33100.0
2007-09-11 11:25:00,68.55,68.72,68.55,68.69,50000.0,25.9921,26.0566,25.9921,26.0452,50000.0
2007-09-11 11:30:00,68.67,68.7,68.63,68.64,36700.0,26.0376,26.049,26.0225,26.0263,36700.0
2007-09-11 11:35:00,68.67,68.69,68.56,68.57,44500.0,26.0376,26.0452,25.9959,25.9997,44500.0
2007-09-11 11:40:00,68.6,68.66,68.6,68.62,8100.0,26.0111,26.0338,26.0111,26.0187,8100.0
2007-09-11 11:45:00,68.59,68.66,68.55,68.66,29500.0,26.0073,26.0338,25.9921,26.0338,29500.0
2007-09-11 11:50:00,68.66,68.7,68.64,68.68,40800.0,26.0338,26.049,26.0263,26.0414,40800.0
2007-09-11 11:55:00,68.69,68.69,68.6,68.65,28500.0,26.0452,26.0452,26.0111,26.0301,28500.0
2007-09-11 12:00:00,68.65,68.7,68.63,68.69,15700.0,26.0301,26.049,26.0225,26.0452,15700.0
2007-09-11 12:05:00,68.69,68.7,68.59,68.6,28100.0,26.0452,26.049,26.0073,26.0111,28100.0
2007-09-11 12:10:00,68.63,68.64,68.51,68.51,31500.0,26.0225,26.0263,25.977,25.977,31500.0
2007-09-11 12:15:00,68.53,68.62,68.5,68.59,10500.0,25.9846,26.0187,25.9732,26.0073,10500.0
2007-09-11 12:20:00,68.62,68.66,68.61,68.63,15400.0,26.0187,26.0338,26.0149,26.0225,15400.0
2007-09-11 12:25:00,68.61,68.66,68.57,68.59,19700.0,26.0149,26.0338,25.9997,26.0073,19700.0
2007-09-11 12:30:00,68.59,68.59,68.55,68.55,23000.0,26.0073,26.0073,25.9921,25.9921,23000.0
2007-09-11 12:35:00,68.55,68.63,68.5,68.6,58600.0,25.9921,26.0225,25.9732,26.0111,58600.0
2007-09-11 12:40:00,68.62,68.66,68.59,68.64,20300.0,26.0187,26.0338,26.0073,26.0263,20300.0
2007-09-11 12:45:00,68.63,68.66,68.58,68.58,11000.0,26.0225,26.0338,26.0035,26.0035,11000.0
2007-09-11 12:50:00,68.57,68.61,68.55,68.58,21900.0,25.9997,26.0149,25.9921,26.0035,21900.0
2007-09-11 12:55:00,68.59,68.6,68.56,68.56,5600.0,26.0073,26.0111,25.9959,25.9959,5600.0
2007-09-11 13:00:00,68.58,68.62,68.52,68.53,25300.0,26.0035,26.0187,25.9808,25.9846,25300.0
2007-09-11 13:05:00,68.54,68.56,68.51,68.51,20700.0,25.9883,25.9959,25.977,25.977,20700.0
2007-09-11 13:10:00,68.51,68.53,68.48,68.48,17300.0,25.977,25.9846,25.9656,25.9656,17300.0
2007-09-11 13:15:00,68.48,68.53,68.45,68.47,21700.0,25.9656,25.9846,25.9542,25.9618,21700.0
2007-09-11 13:20:00,68.47,68.54,68.45,68.54,22800.0,25.9618,25.9883,25.9542,25.9883,22800.0
2007-09-11 13:25:00,68.52,68.63,68.47,68.6,14100.0,25.9808,26.0225,25.9618,26.0111,14100.0
2007-09-11 13:30:00,68.59,68.63,68.54,68.59,26300.0,26.0073,26.0225,25.9883,26.0073,26300.0
2007-09-11 13:35:00,68.61,68.61,68.55,68.59,10300.0,26.0149,26.0149,25.9921,26.0073,10300.0
2007-09-11 13:40:00,68.58,68.58,68.48,68.54,34800.0,26.0035,26.0035,25.9656,25.9883,34800.0
2007-09-11 13:45:00,68.52,68.66,68.5,68.6,36500.0,25.9808,26.0338,25.9732,26.0111,36500.0
2007-09-11 13:50:00,68.6,68.67,68.53,68.61,30900.0,26.0111,26.0376,25.9846,26.0149,30900.0
2007-09-11 13:55:00,68.61,68.65,68.55,68.64,13200.0,26.0149,26.0301,25.9921,26.0263,13200.0
2007-09-11 14:00:00,68.65,68.79,68.64,68.79,27200.0,26.0301,26.0831,26.0263,26.0831,27200.0
2007-09-11 14:05:00,68.78,68.79,68.74,68.79,12700.0,26.0793,26.0831,26.0642,26.0831,12700.0
2007-09-11 14:10:00,68.8,68.81,68.73,68.77,23400.0,26.0869,26.0907,26.0604,26.0756,23400.0
2007-09-11 14:15:00,68.77,68.84,68.76,68.8,44600.0,26.0756,26.1021,26.0718,26.0869,44600.0
2007-09-11 14:20:00,68.81,68.85,68.77,68.79,20100.0,26.0907,26.1059,26.0756,26.0831,20100.0
2007-09-11 14:25:00,68.77,68.96,68.77,68.94,70200.0,26.0756,26.1476,26.0756,26.14,70200.0
2007-09-11 14:30:00,68.94,68.94,68.82,68.86,41000.0,26.14,26.14,26.0945,26.1097,41000.0
2007-09-11 14:35:00,68.85,68.87,68.82,68.86,27100.0,26.1059,26.1135,26.0945,26.1097,27100.0
2007-09-11 14:40:00,68.86,68.95,68.86,68.95,44400.0,26.1097,26.1438,26.1097,26.1438,44400.0
2007-09-11 14:45:00,68.95,69.0,68.95,68.98,44700.0,26.1438,26.1628,26.1438,26.1552,44700.0
2007-09-11 14:50:00,68.99,69.03,68.9,68.98,74000.0,26.159,26.1741,26.1249,26.1552,74000.0
2007-09-11 14:55:00,68.98,69.09,68.98,69.06,27100.0,26.1552,26.1969,26.1552,26.1855,27100.0
2007-09-11 15:00:00,69.06,69.1,68.97,68.99,21700.0,26.1855,26.2007,26.1514,26.159,21700.0
2007-09-11 15:05:00,68.99,69.09,68.99,69.07,33400.0,26.159,26.1969,26.159,26.1893,33400.0
2007-09-11 15:10:00,69.08,69.15,69.06,69.11,49300.0,26.1931,26.2196,26.1855,26.2045,49300.0
2007-09-11 15:15:00,69.11,69.25,69.11,69.23,88200.0,26.2045,26.2576,26.2045,26.25,88200.0
2007-09-11 15:20:00,69.24,69.24,69.16,69.17,50100.0,26.2538,26.2538,26.2234,26.2272,50100.0
2007-09-11 15:25:00,69.16,69.17,69.11,69.15,40900.0,26.2234,26.2272,26.2045,26.2196,40900.0
2007-09-11 15:30:00,69.15,69.15,69.07,69.1,81900.0,26.2196,26.2196,26.1893,26.2007,81900.0
2007-09-11 15:35:00,69.09,69.11,69.01,69.03,79100.0,26.1969,26.2045,26.1666,26.1741,79100.0
2007-09-11 15:40:00,69.03,69.03,68.89,68.9,91400.0,26.1741,26.1741,26.1211,26.1249,91400.0
2007-09-11 15:45:00,68.91,68.95,68.85,68.92,91700.0,26.1286,26.1438,26.1059,26.1324,91700.0
2007-09-11 15:50:00,68.92,69.0,68.77,68.96,175100.0,26.1324,26.1628,26.0756,26.1476,175100.0
2007-09-11 15:55:00,68.96,69.23,68.95,69.16,225100.0,26.1476,26.25,26.1438,26.2234,225100.0
2007-09-12 09:30:00,68.63,68.66,68.53,68.58,117400.0,26.0225,26.0338,25.9846,26.0035,117400.0
2007-09-12 09:35:00,68.63,68.72,68.58,68.65,135100.0,26.0225,26.0566,26.0035,26.0301,135100.0
2007-09-12 09:40:00,68.65,68.73,68.65,68.69,84100.0,26.0301,26.0604,26.0301,26.0452,84100.0
2007-09-12 09:45:00,68.7,68.87,68.7,68.87,82000.0,26.049,26.1135,26.049,26.1135,82000.0
2007-09-12 09:50:00,68.88,68.91,68.83,68.86,106700.0,26.1173,26.1286,26.0983,26.1097,106700.0
2007-09-12 09:55:00,68.85,68.96,68.84,68.94,65700.0,26.1059,26.1476,26.1021,26.14,65700.0
2007-09-12 10:00:00,68.94,69.0,68.82,68.85,67400.0,26.14,26.1628,26.0945,26.1059,67400.0
2007-09-12 10:05:00,68.86,68.94,68.83,68.88,61700.0,26.1097,26.14,26.0983,26.1173,61700.0
2007-09-12 10:10:00,68.88,68.88,68.8,68.82,58100.0,26.1173,26.1173,26.0869,26.0945,58100.0
2007-09-12 10:15:00,68.82,68.82,68.7,68.76,56300.0,26.0945,26.0945,26.049,26.0718,56300.0
2007-09-12 10:20:00,68.75,68.9,68.75,68.89,63900.0,26.068,26.1249,26.068,26.1211,63900.0
2007-09-12 10:25:00,68.88,69.03,68.88,69.03,81800.0,26.1173,26.1741,26.1173,26.1741,81800.0
2007-09-12 10:30:00,69.04,69.35,69.04,69.21,241900.0,26.1779,26.2955,26.1779,26.2424,241900.0
2007-09-12 10:35:00,69.2,69.26,69.16,69.24,81900.0,26.2386,26.2614,26.2234,26.2538,81900.0
2007-09-12 10:40:00,69.26,69.35,69.25,69.29,40600.0,26.2614,26.2955,26.2576,26.2727,40600.0
2007-09-12 10:45:00,69.28,69.28,69.1,69.1,41600.0,26.2689,26.2689,26.2007,26.2007,41600.0
2007-09-12 10:50:00,69.1,69.21,69.06,69.11,55000.0,26.2007,26.2424,26.1855,26.2045,55000.0
2007-09-12 10:55:00,69.11,69.15,69.05,69.07,18100.0,26.2045,26.2196,26.1817,26.1893,18100.0
2007-09-12 11:00:00,69.09,69.09,69.0,69.02,33100.0,26.1969,26.1969,26.1628,26.1704,33100.0
2007-09-12 11:05:00,69.01,69.07,68.99,69.07,54000.0,26.1666,26.1893,26.159,26.1893,54000.0
2007-09-12 11:10:00,69.1,69.21,69.09,69.21,17400.0,26.2007,26.2424,26.1969,26.2424,17400.0
2007-09-12 11:15:00,69.21,69.39,69.18,69.32,27200.0,26.2424,26.3106,26.231,26.2841,27200.0
2007-09-12 11:20:00,69.31,69.33,69.26,69.28,22300.0,26.2803,26.2879,26.2614,26.2689,22300.0
2007-09-12 11:25:00,69.28,69.28,69.21,69.27,16700.0,26.2689,26.2689,26.2424,26.2651,16700.0
2007-09-12 11:30:00,69.27,69.29,69.21,69.21,47000.0,26.2651,26.2727,26.2424,26.2424,47000.0
2007-09-12 11:35:00,69.21,69.3,69.17,69.3,42700.0,26.2424,26.2765,26.2272,26.2765,42700.0
2007-09-12 11:40:00,69.3,69.32,69.22,69.24,26400.0,26.2765,26.2841,26.2462,26.2538,26400.0
2007-09-12 11:45:00,69.23,69.24,69.12,69.12,32100.0,26.25,26.2538,26.2083,26.2083,32100.0
2007-09-12 11:50:00,69.12,69.12,69.06,69.11,26700.0,26.2083,26.2083,26.1855,26.2045,26700.0
2007-09-12 11:55:00,69.14,69.14,68.98,69.02,21300.0,26.2159,26.2159,26.1552,26.1704,21300.0
2007-09-12 12:00:00,69.0,69.03,68.96,69.02,20700.0,26.1628,26.1741,26.1476,26.1704,20700.0
2007-09-12 12:05:00,69.02,69.1,69.02,69.05,16600.0,26.1704,26.2007,26.1704,26.1817,16600.0
2007-09-12 12:10:00,69.04,69.12,69.01,69.09,15700.0,26.1779,26.2083,26.1666,26.1969,15700.0
2007-09-12 12:15:00,69.1,69.17,69.07,69.1,52000.0,26.2007,26.2272,26.1893,26.2007,52000.0
2007-09-12 12:20:00,69.1,69.14,69.02,69.09,55600.0,26.2007,26.2159,26.1704,26.1969,55600.0
2007-09-12 12:25:00,69.09,69.11,69.03,69.06,13500.0,26.1969,26.2045,26.1741,26.1855,13500.0
2007-09-12 12:30:00,69.04,69.14,69.03,69.13,19500.0,26.1779,26.2159,26.1741,26.2121,19500.0
2007-09-12 12:35:00,69.15,69.15,69.06,69.15,21100.0,26.2196,26.2196,26.1855,26.2196,21100.0
2007-09-12 12:40:00,69.16,69.25,69.07,69.13,32800.0,26.2234,26.2576,26.1893,26.2121,32800.0
2007-09-12 12:45:00,69.12,69.2,69.06,69.16,20400.0,26.2083,26.2386,26.1855,26.2234,20400.0
2007-09-12 12:50:00,69.15,69.25,69.13,69.14,22000.0,26.2196,26.2576,26.2121,26.2159,22000.0
2007-09-12 12:55:00,69.14,69.22,69.13,69.16,15700.0,26.2159,26.2462,26.2121,26.2234,15700.0
2007-09-12 13:00:00,69.19,69.19,69.09,69.12,24600.0,26.2348,26.2348,26.1969,26.2083,24600.0
2007-09-12 13:05:00,69.12,69.12,69.02,69.03,62100.0,26.2083,26.2083,26.1704,26.1741,62100.0
2007-09-12 13:10:00,69.06,69.06,69.0,69.02,24700.0,26.1855,26.1855,26.1628,26.1704,24700.0
2007-09-12 13:15:00,69.01,69.06,69.01,69.05,15700.0,26.1666,26.1855,26.1666,26.1817,15700.0
2007-09-12 13:20:00,69.04,69.04,69.01,69.02,10600.0,26.1779,26.1779,26.1666,26.1704,10600.0
2007-09-12 13:25:00,69.03,69.05,69.01,69.05,10900.0,26.1741,26.1817,26.1666,26.1817,10900.0
2007-09-12 13:30:00,69.05,69.08,69.03,69.06,24300.0,26.1817,26.1931,26.1741,26.1855,24300.0
2007-09-12 13:35:00,69.05,69.19,69.03,69.19,36400.0,26.1817,26.2348,26.1741,26.2348,36400.0
2007-09-12 13:40:00,69.18,69.25,69.16,69.21,13300.0,26.231,26.2576,26.2234,26.2424,13300.0
2007-09-12 13:45:00,69.24,69.3,69.22,69.28,27200.0,26.2538,26.2765,26.2462,26.2689,27200.0
2007-09-12 13:50:00,69.3,69.38,69.27,69.32,37900.0,26.2765,26.3069,26.2651,26.2841,37900.0
2007-09-12 13:55:00,69.32,69.38,69.3,69.34,17400.0,26.2841,26.3069,26.2765,26.2917,17400.0
2007-09-12 14:00:00,69.34,69.36,69.22,69.27,26900.0,26.2917,26.2993,26.2462,26.2651,26900.0
2007-09-12 14:05:00,69.27,69.45,69.25,69.45,40000.0,26.2651,26.3334,26.2576,26.3334,40000.0
2007-09-12 14:10:00,69.44,69.53,69.36,69.38,55500.0,26.3296,26.3637,26.2993,26.3069,55500.0
2007-09-12 14:15:00,69.38,69.45,69.38,69.41,25100.0,26.3069,26.3334,26.3069,26.3182,25100.0
2007-09-12 14:20:00,69.44,69.5,69.42,69.46,16300.0,26.3296,26.3524,26.322,26.3372,16300.0
2007-09-12 14:25:00,69.46,69.49,69.42,69.45,21600.0,26.3372,26.3486,26.322,26.3334,21600.0
2007-09-12 14:30:00,69.43,69.5,69.43,69.48,32300.0,26.3258,26.3524,26.3258,26.3448,32300.0
2007-09-12 14:35:00,69.5,69.55,69.46,69.5,73700.0,26.3524,26.3713,26.3372,26.3524,73700.0
2007-09-12 14:40:00,69.51,69.57,69.47,69.52,34900.0,26.3561,26.3789,26.341,26.3599,34900.0
2007-09-12 14:45:00,69.53,69.53,69.45,69.53,41000.0,26.3637,26.3637,26.3334,26.3637,41000.0
2007-09-12 14:50:00,69.52,69.59,69.46,69.47,36300.0,26.3599,26.3865,26.3372,26.341,36300.0
2007-09-12 14:55:00,69.48,69.53,69.46,69.53,26200.0,26.3448,26.3637,26.3372,26.3637,26200.0
2007-09-12 15:00:00,69.53,69.54,69.46,69.47,41500.0,26.3637,26.3675,26.3372,26.341,41500.0
2007-09-12 15:05:00,69.46,69.49,69.32,69.35,67600.0,26.3372,26.3486,26.2841,26.2955,67600.0
2007-09-12 15:10:00,69.35,69.41,69.33,69.35,33000.0,26.2955,26.3182,26.2879,26.2955,33000.0
2007-09-12 15:15:00,69.34,69.37,69.31,69.37,40700.0,26.2917,26.3031,26.2803,26.3031,40700.0
2007-09-12 15:20:00,69.38,69.42,69.34,69.42,33300.0,26.3069,26.322,26.2917,26.322,33300.0
2007-09-12 15:25:00,69.41,69.41,69.31,69.35,47400.0,26.3182,26.3182,26.2803,26.2955,47400.0
2007-09-12 15:30:00,69.34,69.38,69.32,69.35,64200.0,26.2917,26.3069,26.2841,26.2955,64200.0
2007-09-12 15:35:00,69.34,69.35,69.28,69.31,31400.0,26.2917,26.2955,26.2689,26.2803,31400.0
2007-09-12 15:40:00,69.31,69.4,69.31,69.39,77100.0,26.2803,26.3144,26.2803,26.3106,77100.0
2007-09-12 15:45:00,69.39,69.4,69.33,69.38,97700.0,26.3106,26.3144,26.2879,26.3069,97700.0
2007-09-12 15:50:00,69.37,69.41,69.29,69.33,119600.0,26.3031,26.3182,26.2727,26.2879,119600.0
2007-09-12 15:55:00,69.33,69.45,69.29,69.41,228100.0,26.2879,26.3334,26.2727,26.3182,228100.0
2007-09-13 09:30:00,69.9,69.9,69.74,69.75,52600.0,26.504,26.504,26.4434,26.4471,52600.0
2007-09-13 09:35:00,69.74,69.77,69.67,69.74,35600.0,26.4434,26.4547,26.4168,26.4434,35600.0
2007-09-13 09:40:00,69.75,69.82,69.73,69.73,33400.0,26.4471,26.4737,26.4396,26.4396,33400.0
2007-09-13 09:45:00,69.73,69.78,69.68,69.75,22100.0,26.4396,26.4585,26.4206,26.4471,22100.0
2007-09-13 09:50:00,69.75,69.86,69.74,69.82,28700.0,26.4471,26.4889,26.4434,26.4737,28700.0
2007-09-13 09:55:00,69.84,69.88,69.81,69.82,42400.0,26.4813,26.4964,26.4699,26.4737,42400.0
2007-09-13 10:00:00,69.83,69.88,69.72,69.73,36500.0,26.4775,26.4964,26.4358,26.4396,36500.0
2007-09-13 10:05:00,69.72,69.89,69.72,69.88,30200.0,26.4358,26.5002,26.4358,26.4964,30200.0
2007-09-13 10:10:00,69.86,69.91,69.79,69.8,37600.0,26.4889,26.5078,26.4623,26.4661,37600.0
2007-09-13 10:15:00,69.8,69.87,69.8,69.86,17000.0,26.4661,26.4926,26.4661,26.4889,17000.0
2007-09-13 10:20:00,69.87,69.88,69.82,69.88,20000.0,26.4926,26.4964,26.4737,26.4964,20000.0
2007-09-13 10:25:00,69.88,69.88,69.74,69.76,63400.0,26.4964,26.4964,26.4434,26.4509,63400.0
2007-09-13 10:30:00,69.77,69.82,69.74,69.8,29300.0,26.4547,26.4737,26.4434,26.4661,29300.0
2007-09-13 10:35:00,69.8,69.8,69.74,69.77,42300.0,26.4661,26.4661,26.4434,26.4547,42300.0
2007-09-13 10:40:00,69.76,69.78,69.72,69.77,7600.0,26.4509,26.4585,26.4358,26.4547,7600.0
2007-09-13 10:45:00,69.76,69.79,69.73,69.75,21300.0,26.4509,26.4623,26.4396,26.4471,21300.0
2007-09-13 10:50:00,69.75,69.78,69.73,69.78,24900.0,26.4471,26.4585,26.4396,26.4585,24900.0
2007-09-13 10:55:00,69.76,69.8,69.73,69.75,15200.0,26.4509,26.4661,26.4396,26.4471,15200.0
2007-09-13 11:00:00,69.75,69.81,69.72,69.78,46100.0,26.4471,26.4699,26.4358,26.4585,46100.0
2007-09-13 11:05:00,69.77,69.79,69.72,69.77,36000.0,26.4547,26.4623,26.4358,26.4547,36000.0
2007-09-13 11:10:00,69.77,69.77,69.72,69.73,19000.0,26.4547,26.4547,26.4358,26.4396,19000.0
2007-09-13 11:15:00,69.73,69.81,69.72,69.75,34200.0,26.4396,26.4699,26.4358,26.4471,34200.0
2007-09-13 11:20:00,69.75,69.79,69.73,69.78,22300.0,26.4471,26.4623,26.4396,26.4585,22300.0
2007-09-13 11:25:00,69.77,69.78,69.72,69.72,35900.0,26.4547,26.4585,26.4358,26.4358,35900.0
2007-09-13 11:30:00,69.72,69.72,69.62,69.64,47300.0,26.4358,26.4358,26.3979,26.4054,47300.0
2007-09-13 11:35:00,69.63,69.66,69.53,69.57,32300.0,26.4016,26.413,26.3637,26.3789,32300.0
2007-09-13 11:40:00,69.57,69.62,69.56,69.62,13900.0,26.3789,26.3979,26.3751,26.3979,13900.0
2007-09-13 11:45:00,69.62,69.65,69.58,69.58,14800.0,26.3979,26.4092,26.3827,26.3827,14800.0
2007-09-13 11:50:00,69.59,69.59,69.53,69.54,29300.0,26.3865,26.3865,26.3637,26.3675,29300.0
2007-09-13 11:55:00,69.54,69.6,69.53,69.59,23100.0,26.3675,26.3903,26.3637,26.3865,23100.0
2007-09-13 12:00:00,69.6,69.61,69.53,69.55,13300.0,26.3903,26.3941,26.3637,26.3713,13300.0
2007-09-13 12:05:00,69.56,69.56,69.51,69.51,10200.0,26.3751,26.3751,26.3561,26.3561,10200.0
2007-09-13 12:10:00,69.51,69.52,69.46,69.49,24300.0,26.3561,26.3599,26.3372,26.3486,24300.0
2007-09-13 12:15:00,69.5,69.52,69.48,69.5,14200.0,26.3524,26.3599,26.3448,26.3524,14200.0
2007-09-13 12:20:00,69.5,69.57,69.48,69.56,28800.0,26.3524,26.3789,26.3448,26.3751,28800.0
2007-09-13 12:25:00,69.55,69.57,69.5,69.5,13400.0,26.3713,26.3789,26.3524,26.3524,13400.0
2007-09-13 12:30:00,69.51,69.53,69.47,69.5,20400.0,26.3561,26.3637,26.341,26.3524,20400.0
2007-09-13 12:35:00,69.5,69.54,69.49,69.51,20600.0,26.3524,26.3675,26.3486,26.3561,20600.0
2007-09-13 12:40:00,69.51,69.53,69.47,69.47,13300.0,26.3561,26.3637,26.341,26.341,13300.0
2007-09-13 12:45:00,69.49,69.5,69.47,69.48,15300.0,26.3486,26.3524,26.341,26.3448,15300.0
2007-09-13 12:50:00,69.49,69.5,69.46,69.48,12700.0,26.3486,26.3524,26.3372,26.3448,12700.0
2007-09-13 12:55:00,69.47,69.53,69.47,69.5,17600.0,26.341,26.3637,26.341,26.3524,17600.0
2007-09-13 13:00:00,69.5,69.62,69.5,69.6,27000.0,26.3524,26.3979,26.3524,26.3903,27000.0
2007-09-13 13:05:00,69.61,69.66,69.58,69.62,11100.0,26.3941,26.413,26.3827,26.3979,11100.0
2007-09-13 13:10:00,69.63,69.66,69.61,69.62,16300.0,26.4016,26.413,26.3941,26.3979,16300.0
2007-09-13 13:15:00,69.62,69.69,69.62,69.67,16100.0,26.3979,26.4244,26.3979,26.4168,16100.0
2007-09-13 13:20:00,69.67,69.76,69.67,69.75,16000.0,26.4168,26.4509,26.4168,26.4471,16000.0
2007-09-13 13:25:00,69.75,69.8,69.75,69.78,36700.0,26.4471,26.4661,26.4471,26.4585,36700.0
2007-09-13 13:30:00,69.76,69.78,69.73,69.73,19400.0,26.4509,26.4585,26.4396,26.4396,19400.0
2007-09-13 13:35:00,69.73,69.76,69.71,69.72,7900.0,26.4396,26.4509,26.432,26.4358,7900.0
2007-09-13 13:40:00,69.73,69.74,69.68,69.71,8300.0,26.4396,26.4434,26.4206,26.432,8300.0
2007-09-13 13:45:00,69.74,69.74,69.7,69.73,8100.0,26.4434,26.4434,26.4282,26.4396,8100.0
2007-09-13 13:50:00,69.73,69.73,69.67,69.67,9800.0,26.4396,26.4396,26.4168,26.4168,9800.0
2007-09-13 13:55:00,69.67,69.68,69.62,69.64,14000.0,26.4168,26.4206,26.3979,26.4054,14000.0
2007-09-13 14:00:00,69.62,69.68,69.61,69.67,10800.0,26.3979,26.4206,26.3941,26.4168,10800.0
2007-09-13 14:05:00,69.66,69.68,69.65,69.65,13300.0,26.413,26.4206,26.4092,26.4092,13300.0
2007-09-13 14:10:00,69.65,69.7,69.64,69.65,17100.0,26.4092,26.4282,26.4054,26.4092,17100.0
2007-09-13 14:15:00,69.66,69.66,69.53,69.53,20900.0,26.413,26.413,26.3637,26.3637,20900.0
2007-09-13 14:20:00,69.55,69.58,69.53,69.57,26000.0,26.3713,26.3827,26.3637,26.3789,26000.0
2007-09-13 14:25:00,69.57,69.58,69.49,69.49,32900.0,26.3789,26.3827,26.3486,26.3486,32900.0
2007-09-13 14:30:00,69.49,69.55,69.49,69.53,21900.0,26.3486,26.3713,26.3486,26.3637,21900.0
2007-09-13 14:35:00,69.54,69.59,69.51,69.58,16500.0,26.3675,26.3865,26.3561,26.3827,16500.0
2007-09-13 14:40:00,69.56,69.64,69.56,69.63,23600.0,26.3751,26.4054,26.3751,26.4016,23600.0
2007-09-13 14:45:00,69.64,69.65,69.59,69.6,10500.0,26.4054,26.4092,26.3865,26.3903,10500.0
2007-09-13 14:50:00,69.59,69.61,69.58,69.6,9400.0,26.3865,26.3941,26.3827,26.3903,9400.0
2007-09-13 14:55:00,69.59,69.6,69.52,69.58,12800.0,26.3865,26.3903,26.3599,26.3827,12800.0
2007-09-13 15:00:00,69.59,69.67,69.59,69.63,26200.0,26.3865,26.4168,26.3865,26.4016,26200.0
2007-09-13 15:05:00,69.63,69.68,69.61,69.62,28800.0,26.4016,26.4206,26.3941,26.3979,28800.0
2007-09-13 15:10:00,69.62,69.68,69.6,69.62,20300.0,26.3979,26.4206,26.3903,26.3979,20300.0
2007-09-13 15:15:00,69.62,69.64,69.51,69.54,34300.0,26.3979,26.4054,26.3561,26.3675,34300.0
2007-09-13 15:20:00,69.5,69.6,69.46,69.51,39400.0,26.3524,26.3903,26.3372,26.3561,39400.0
2007-09-13 15:25:00,69.5,69.56,69.5,69.53,19400.0,26.3524,26.3751,26.3524,26.3637,19400.0
2007-09-13 15:30:00,69.54,69.56,69.48,69.5,40900.0,26.3675,26.3751,26.3448,26.3524,40900.0
2007-09-13 15:35:00,69.51,69.55,69.48,69.49,37600.0,26.3561,26.3713,26.3448,26.3486,37600.0
2007-09-13 15:40:00,69.51,69.56,69.44,69.48,49500.0,26.3561,26.3751,26.3296,26.3448,49500.0
2007-09-13 15:45:00,69.48,69.48,69.31,69.39,51200.0,26.3448,26.3448,26.2803,26.3106,51200.0
2007-09-13 15:50:00,69.41,69.47,69.39,69.41,39100.0,26.3182,26.341,26.3106,26.3182,39100.0
2007-09-13 15:55:00,69.42,69.55,69.4,69.54,128700.0,26.322,26.3713,26.3144,26.3675,128700.0
2007-09-14 09:30:00,68.35,68.35,68.16,68.21,32900.0,25.9163,25.9163,25.8443,25.8632,32900.0
2007-09-14 09:35:00,68.19,68.41,68.16,68.39,233200.0,25.8556,25.9391,25.8443,25.9315,233200.0
2007-09-14 09:40:00,68.37,68.47,68.36,68.47,91800.0,25.9239,25.9618,25.9201,25.9618,91800.0
2007-09-14 09:45:00,68.48,68.53,68.41,68.45,90500.0,25.9656,25.9846,25.9391,25.9542,90500.0
2007-09-14 09:50:00,68.45,68.59,68.42,68.57,61900.0,25.9542,26.0073,25.9428,25.9997,61900.0
2007-09-14 09:55:00,68.56,68.6,68.48,68.51,72300.0,25.9959,26.0111,25.9656,25.977,72300.0
2007-09-14 10:00:00,68.52,68.7,68.52,68.7,100300.0,25.9808,26.049,25.9808,26.049,100300.0
2007-09-14 10:05:00,68.69,68.83,68.69,68.78,51500.0,26.0452,26.0983,26.0452,26.0793,51500.0
2007-09-14 10:10:00,68.78,68.78,68.63,68.68,78200.0,26.0793,26.0793,26.0225,26.0414,78200.0
2007-09-14 10:15:00,68.7,69.01,68.7,68.99,54400.0,26.049,26.1666,26.049,26.159,54400.0
2007-09-14 10:20:00,69.0,69.0,68.83,68.83,151500.0,26.1628,26.1628,26.0983,26.0983,151500.0
2007-09-14 10:25:00,68.82,68.9,68.75,68.8,56500.0,26.0945,26.1249,26.068,26.0869,56500.0
2007-09-14 10:30:00,68.79,68.94,68.79,68.91,61300.0,26.0831,26.14,26.0831,26.1286,61300.0
2007-09-14 10:35:00,68.92,69.03,68.92,68.95,65600.0,26.1324,26.1741,26.1324,26.1438,65600.0
2007-09-14 10:40:00,68.97,69.09,68.94,68.99,36500.0,26.1514,26.1969,26.14,26.159,36500.0
2007-09-14 10:45:00,68.99,69.26,68.99,69.25,55000.0,26.159,26.2614,26.159,26.2576,55000.0
2007-09-14 10:50:00,69.25,69.27,69.04,69.04,47900.0,26.2576,26.2651,26.1779,26.1779,47900.0
2007-09-14 10:55:00,69.04,69.06,68.97,69.03,59000.0,26.1779,26.1855,26.1514,26.1741,59000.0
2007-09-14 11:00:00,69.04,69.17,69.04,69.17,23600.0,26.1779,26.2272,26.1779,26.2272,23600.0
2007-09-14 11:05:00,69.13,69.14,69.02,69.04,38500.0,26.2121,26.2159,26.1704,26.1779,38500.0
2007-09-14 11:10:00,69.04,69.05,68.87,68.98,54000.0,26.1779,26.1817,26.1135,26.1552,54000.0
2007-09-14 11:15:00,68.99,69.03,68.95,69.03,20700.0,26.159,26.1741,26.1438,26.1741,20700.0
2007-09-14 11:20:00,69.02,69.06,68.93,68.94,29600.0,26.1704,26.1855,26.1362,26.14,29600.0
2007-09-14 11:25:00,68.92,68.94,68.85,68.9,33200.0,26.1324,26.14,26.1059,26.1249,33200.0
2007-09-14 11:30:00,68.89,69.01,68.85,68.87,37800.0,26.1211,26.1666,26.1059,26.1135,37800.0
2007-09-14 11:35:00,68.88,68.92,68.85,68.87,10800.0,26.1173,26.1324,26.1059,26.1135,10800.0
2007-09-14 11:40:00,68.87,68.98,68.87,68.95,16100.0,26.1135,26.1552,26.1135,26.1438,16100.0
2007-09-14 11:45:00,68.92,68.93,68.87,68.92,5100.0,26.1324,26.1362,26.1135,26.1324,5100.0
2007-09-14 11:50:00,68.92,68.93,68.89,68.92,7100.0,26.1324,26.1362,26.1211,26.1324,7100.0
2007-09-14 11:55:00,68.9,68.94,68.87,68.92,12500.0,26.1249,26.14,26.1135,26.1324,12500.0
2007-09-14 12:00:00,68.93,69.0,68.92,68.93,10800.0,26.1362,26.1628,26.1324,26.1362,10800.0
2007-09-14 12:05:00,68.93,68.95,68.89,68.94,15300.0,26.1362,26.1438,26.1211,26.14,15300.0
2007-09-14 12:10:00,68.94,68.97,68.86,68.86,14200.0,26.14,26.1514,26.1097,26.1097,14200.0
2007-09-14 12:15:00,68.85,68.89,68.84,68.87,7100.0,26.1059,26.1211,26.1021,26.1135,7100.0
2007-09-14 12:20:00,68.87,68.87,68.84,68.84,5600.0,26.1135,26.1135,26.1021,26.1021,5600.0
2007-09-14 12:25:00,68.82,68.86,68.8,68.84,7800.0,26.0945,26.1097,26.0869,26.1021,7800.0
2007-09-14 12:30:00,68.85,68.87,68.79,68.8,6500.0,26.1059,26.1135,26.0831,26.0869,6500.0
2007-09-14 12:35:00,68.8,68.82,68.78,68.81,10000.0,26.0869,26.0945,26.0793,26.0907,10000.0
2007-09-14 12:40:00,68.81,68.82,68.77,68.81,13200.0,26.0907,26.0945,26.0756,26.0907,13200.0
2007-09-14 12:45:00,68.77,68.77,68.66,68.69,15100.0,26.0756,26.0756,26.0338,26.0452,15100.0
2007-09-14 12:50:00,68.69,68.76,68.69,68.76,14200.0,26.0452,26.0718,26.0452,26.0718,14200.0
2007-09-14 12:55:00,68.74,68.79,68.73,68.74,10700.0,26.0642,26.0831,26.0604,26.0642,10700.0
2007-09-14 13:00:00,68.74,68.78,68.73,68.73,7300.0,26.0642,26.0793,26.0604,26.0604,7300.0
2007-09-14 13:05:00,68.73,68.86,68.72,68.82,31900.0,26.0604,26.1097,26.0566,26.0945,31900.0
2007-09-14 13:10:00,68.82,68.99,68.8,68.99,20600.0,26.0945,26.159,26.0869,26.159,20600.0
2007-09-14 13:15:00,68.99,69.0,68.91,68.92,13700.0,26.159,26.1628,26.1286,26.1324,13700.0
2007-09-14 13:20:00,68.94,69.0,68.93,68.98,13600.0,26.14,26.1628,26.1362,26.1552,13600.0
2007-09-14 13:25:00,69.0,69.05,68.93,69.05,15300.0,26.1628,26.1817,26.1362,26.1817,15300.0
2007-09-14 13:30:00,69.03,69.05,68.97,69.04,11600.0,26.1741,26.1817,26.1514,26.1779,11600.0
2007-09-14 13:35:00,69.04,69.04,68.97,69.0,4900.0,26.1779,26.1779,26.1514,26.1628,4900.0
2007-09-14 13:40:00,68.98,69.0,68.9,69.0,20700.0,26.1552,26.1628,26.1249,26.1628,20700.0
2007-09-14 13:45:00,69.0,69.05,68.96,69.01,17400.0,26.1628,26.1817,26.1476,26.1666,17400.0
2007-09-14 13:50:00,69.04,69.08,68.99,69.0,18100.0,26.1779,26.1931,26.159,26.1628,18100.0
2007-09-14 13:55:00,69.0,69.05,68.98,69.05,17100.0,26.1628,26.1817,26.1552,26.1817,17100.0
2007-09-14 14:00:00,69.08,69.11,69.04,69.05,32800.0,26.1931,26.2045,26.1779,26.1817,32800.0
2007-09-14 14:05:00,69.02,69.02,68.94,68.95,20100.0,26.1704,26.1704,26.14,26.1438,20100.0
2007-09-14 14:10:00,68.94,68.95,68.87,68.89,22800.0,26.14,26.1438,26.1135,26.1211,22800.0
2007-09-14 14:15:00,68.89,68.91,68.75,68.86,35800.0,26.1211,26.1286,26.068,26.1097,35800.0
2007-09-14 14:20:00,68.87,68.88,68.77,68.81,14200.0,26.1135,26.1173,26.0756,26.0907,14200.0
2007-09-14 14:25:00,68.81,68.81,68.76,68.8,15300.0,26.0907,26.0907,26.0718,26.0869,15300.0
2007-09-14 14:30:00,68.8,68.85,68.78,68.83,22900.0,26.0869,26.1059,26.0793,26.0983,22900.0
2007-09-14 14:35:00,68.85,68.86,68.8,68.8,22000.0,26.1059,26.1097,26.0869,26.0869,22000.0
2007-09-14 14:40:00,68.81,68.81,68.69,68.73,22200.0,26.0907,26.0907,26.0452,26.0604,22200.0
2007-09-14 14:45:00,68.73,68.76,68.71,68.71,11000.0,26.0604,26.0718,26.0528,26.0528,11000.0
2007-09-14 14:50:00,68.71,68.73,68.59,68.6,33500.0,26.0528,26.0604,26.0073,26.0111,33500.0
2007-09-14 14:55:00,68.59,68.66,68.53,68.66,44100.0,26.0073,26.0338,25.9846,26.0338,44100.0
2007-09-14 15:00:00,68.67,68.69,68.63,68.68,9700.0,26.0376,26.0452,26.0225,26.0414,9700.0
2007-09-14 15:05:00,68.7,68.75,68.66,68.7,39400.0,26.049,26.068,26.0338,26.049,39400.0
2007-09-14 15:10:00,68.69,68.77,68.65,68.76,34900.0,26.0452,26.0756,26.0301,26.0718,34900.0
2007-09-14 15:15:00,68.74,68.81,68.74,68.81,36600.0,26.0642,26.0907,26.0642,26.0907,36600.0
2007-09-14 15:20:00,68.8,68.89,68.8,68.89,39400.0,26.0869,26.1211,26.0869,26.1211,39400.0
2007-09-14 15:25:00,68.88,68.93,68.87,68.89,29200.0,26.1173,26.1362,26.1135,26.1211,29200.0
2007-09-14 15:30:00,68.89,68.91,68.84,68.86,26400.0,26.1211,26.1286,26.1021,26.1097,26400.0
2007-09-14 15:35:00,68.86,68.91,68.79,68.87,24100.0,26.1097,26.1286,26.0831,26.1135,24100.0
2007-09-14 15:40:00,68.87,68.99,68.87,68.95,36900.0,26.1135,26.159,26.1135,26.1438,36900.0
2007-09-14 15:45:00,68.95,69.02,68.94,68.94,49800.0,26.1438,26.1704,26.14,26.14,49800.0
2007-09-14 15:50:00,68.94,68.94,68.83,68.86,49100.0,26.14,26.14,26.0983,26.1097,49100.0
2007-09-14 15:55:00,68.86,68.89,68.73,68.8,74000.0,26.1097,26.1211,26.0604,26.0869,74000.0
2007-09-17 09:30:00,68.33,68.36,68.33,68.36,2700.0,25.9087,25.9201,25.9087,25.9201,2700.0
2007-09-17 09:35:00,68.37,68.45,68.34,68.43,67900.0,25.9239,25.9542,25.9125,25.9466,67900.0
2007-09-17 09:40:00,68.43,68.44,68.36,68.41,33300.0,25.9466,25.9504,25.9201,25.9391,33300.0
2007-09-17 09:45:00,68.42,68.45,68.35,68.45,50400.0,25.9428,25.9542,25.9163,25.9542,50400.0
2007-09-17 09:50:00,68.45,68.52,68.41,68.46,70900.0,25.9542,25.9808,25.9391,25.958,70900.0
2007-09-17 09:55:00,68.47,68.56,68.42,68.54,26700.0,25.9618,25.9959,25.9428,25.9883,26700.0
2007-09-17 10:00:00,68.54,68.76,68.53,68.74,37500.0,25.9883,26.0718,25.9846,26.0642,37500.0
2007-09-17 10:05:00,68.74,68.77,68.62,68.66,61600.0,26.0642,26.0756,26.0187,26.0338,61600.0
2007-09-17 10:10:00,68.67,68.7,68.6,68.62,37300.0,26.0376,26.049,26.0111,26.0187,37300.0
2007-09-17 10:15:00,68.65,68.77,68.63,68.72,82200.0,26.0301,26.0756,26.0225,26.0566,82200.0
2007-09-17 10:20:00,68.72,68.73,68.58,68.58,60000.0,26.0566,26.0604,26.0035,26.0035,60000.0
2007-09-17 10:25:00,68.57,68.57,68.45,68.47,25200.0,25.9997,25.9997,25.9542,25.9618,25200.0
2007-09-17 10:30:00,68.47,68.47,68.39,68.4,28400.0,25.9618,25.9618,25.9315,25.9353,28400.0
2007-09-17 10:35:00,68.4,68.42,68.36,68.4,40200.0,25.9353,25.9428,25.9201,25.9353,40200.0
2007-09-17 10:40:00,68.39,68.4,68.25,68.37,47800.0,25.9315,25.9353,25.8784,25.9239,47800.0
2007-09-17 10:45:00,68.37,68.4,68.28,68.32,20800.0,25.9239,25.9353,25.8898,25.9049,20800.0
2007-09-17 10:50:00,68.3,68.3,68.18,68.18,19800.0,25.8973,25.8973,25.8518,25.8518,19800.0
2007-09-17 10:55:00,68.19,68.26,68.17,68.26,15200.0,25.8556,25.8822,25.8481,25.8822,15200.0
2007-09-17 11:00:00,68.26,68.39,68.25,68.38,51900.0,25.8822,25.9315,25.8784,25.9277,51900.0
2007-09-17 11:05:00,68.4,68.43,68.3,68.32,24200.0,25.9353,25.9466,25.8973,25.9049,24200.0
2007-09-17 11:10:00,68.33,68.44,68.32,68.41,26200.0,25.9087,25.9504,25.9049,25.9391,26200.0
2007-09-17 11:15:00,68.39,68.42,68.32,68.38,15600.0,25.9315,25.9428,25.9049,25.9277,15600.0
2007-09-17 11:20:00,68.38,68.38,68.29,68.32,25600.0,25.9277,25.9277,25.8936,25.9049,25600.0
2007-09-17 11:25:00,68.31,68.33,68.25,68.29,46800.0,25.9011,25.9087,25.8784,25.8936,46800.0
2007-09-17 11:30:00,68.28,68.28,68.17,68.21,25600.0,25.8898,25.8898,25.8481,25.8632,25600.0
2007-09-17 11:35:00,68.22,68.24,68.12,68.12,39500.0,25.867,25.8746,25.8291,25.8291,39500.0
2007-09-17 11:40:00,68.12,68.13,68.06,68.09,22100.0,25.8291,25.8329,25.8063,25.8177,22100.0
2007-09-17 11:45:00,68.09,68.12,68.07,68.08,20000.0,25.8177,25.8291,25.8101,25.8139,20000.0
2007-09-17 11:50:00,68.08,68.08,67.97,67.99,29300.0,25.8139,25.8139,25.7722,25.7798,29300.0
2007-09-17 11:55:00,67.97,67.97,67.86,67.89,16700.0,25.7722,25.7722,25.7305,25.7419,16700.0
2007-09-17 12:00:00,67.91,67.94,67.89,67.94,11000.0,25.7495,25.7608,25.7419,25.7608,11000.0
2007-09-17 12:05:00,67.95,67.96,67.85,67.89,17800.0,25.7646,25.7684,25.7267,25.7419,17800.0
2007-09-17 12:10:00,67.92,67.99,67.88,67.99,15800.0,25.7533,25.7798,25.7381,25.7798,15800.0
2007-09-17 12:15:00,67.99,68.12,67.99,68.12,22400.0,25.7798,25.8291,25.7798,25.8291,22400.0
2007-09-17 12:20:00,68.13,68.13,68.06,68.09,13600.0,25.8329,25.8329,25.8063,25.8177,13600.0
2007-09-17 12:25:00,68.09,68.14,68.07,68.14,7000.0,25.8177,25.8367,25.8101,25.8367,7000.0
2007-09-17 12:30:00,68.11,68.14,68.09,68.11,8900.0,25.8253,25.8367,25.8177,25.8253,8900.0
2007-09-17 12:35:00,68.12,68.24,68.12,68.2,33400.0,25.8291,25.8746,25.8291,25.8594,33400.0
2007-09-17 12:40:00,68.21,68.22,68.14,68.14,16600.0,25.8632,25.867,25.8367,25.8367,16600.0
2007-09-17 12:45:00,68.16,68.21,68.11,68.18,11700.0,25.8443,25.8632,25.8253,25.8518,11700.0
2007-09-17 12:50:00,68.18,68.19,68.09,68.13,12700.0,25.8518,25.8556,25.8177,25.8329,12700.0
2007-09-17 12:55:00,68.14,68.21,68.12,68.2,9100.0,25.8367,25.8632,25.8291,25.8594,9100.0
2007-09-17 13:00:00,68.22,68.22,68.16,68.22,13000.0,25.867,25.867,25.8443,25.867,13000.0
2007-09-17 13:05:00,68.2,68.23,68.2,68.21,18000.0,25.8594,25.8708,25.8594,25.8632,18000.0
2007-09-17 13:10:00,68.21,68.27,68.21,68.27,16700.0,25.8632,25.886,25.8632,25.886,16700.0
2007-09-17 13:15:00,68.27,68.3,68.25,68.27,16200.0,25.886,25.8973,25.8784,25.886,16200.0
2007-09-17 13:20:00,68.28,68.3,68.25,68.28,23200.0,25.8898,25.8973,25.8784,25.8898,23200.0
2007-09-17 13:25:00,68.29,68.29,68.25,68.27,15000.0,25.8936,25.8936,25.8784,25.886,15000.0
2007-09-17 13:30:00,68.28,68.28,68.23,68.24,3900.0,25.8898,25.8898,25.8708,25.8746,3900.0
2007-09-17 13:35:00,68.23,68.23,68.19,68.22,16500.0,25.8708,25.8708,25.8556,25.867,16500.0
2007-09-17 13:40:00,68.21,68.24,68.21,68.24,9400.0,25.8632,25.8746,25.8632,25.8746,9400.0
2007-09-17 13:45:00,68.25,68.31,68.25,68.31,14700.0,25.8784,25.9011,25.8784,25.9011,14700.0
2007-09-17 13:50:00,68.31,68.34,68.28,68.28,25400.0,25.9011,25.9125,25.8898,25.8898,25400.0
2007-09-17 13:55:00,68.27,68.28,68.19,68.19,15500.0,25.886,25.8898,25.8556,25.8556,15500.0
2007-09-17 14:00:00,68.19,68.26,68.17,68.24,15900.0,25.8556,25.8822,25.8481,25.8746,15900.0
2007-09-17 14:05:00,68.26,68.27,68.22,68.24,20500.0,25.8822,25.886,25.867,25.8746,20500.0
2007-09-17 14:10:00,68.24,68.28,68.23,68.28,10800.0,25.8746,25.8898,25.8708,25.8898,10800.0
2007-09-17 14:15:00,68.28,68.3,68.22,68.24,18000.0,25.8898,25.8973,25.867,25.8746,18000.0
2007-09-17 14:20:00,68.24,68.25,68.18,68.23,18000.0,25.8746,25.8784,25.8518,25.8708,18000.0
2007-09-17 14:25:00,68.23,68.3,68.23,68.27,16000.0,25.8708,25.8973,25.8708,25.886,16000.0
2007-09-17 14:30:00,68.3,68.35,68.27,68.3,23600.0,25.8973,25.9163,25.886,25.8973,23600.0
2007-09-17 14:35:00,68.3,68.35,68.3,68.32,12100.0,25.8973,25.9163,25.8973,25.9049,12100.0
2007-09-17 14:40:00,68.32,68.34,68.31,68.32,11200.0,25.9049,25.9125,25.9011,25.9049,11200.0
2007-09-17 14:45:00,68.34,68.36,68.3,68.31,29100.0,25.9125,25.9201,25.8973,25.9011,29100.0
2007-09-17 14:50:00,68.3,68.34,68.29,68.33,22400.0,25.8973,25.9125,25.8936,25.9087,22400.0
2007-09-17 14:55:00,68.33,68.37,68.31,68.32,37100.0,25.9087,25.9239,25.9011,25.9049,37100.0
2007-09-17 15:00:00,68.32,68.35,68.27,68.33,15800.0,25.9049,25.9163,25.886,25.9087,15800.0
2007-09-17 15:05:00,68.35,68.36,68.33,68.35,12700.0,25.9163,25.9201,25.9087,25.9163,12700.0
2007-09-17 15:10:00,68.37,68.46,68.35,68.45,31700.0,25.9239,25.958,25.9163,25.9542,31700.0
2007-09-17 15:15:00,68.45,68.46,68.41,68.45,17000.0,25.9542,25.958,25.9391,25.9542,17000.0
2007-09-17 15:20:00,68.45,68.48,68.42,68.44,25400.0,25.9542,25.9656,25.9428,25.9504,25400.0
2007-09-17 15:25:00,68.45,68.45,68.33,68.33,34000.0,25.9542,25.9542,25.9087,25.9087,34000.0
2007-09-17 15:30:00,68.34,68.35,68.31,68.33,20300.0,25.9125,25.9163,25.9011,25.9087,20300.0
2007-09-17 15:35:00,68.34,68.38,68.31,68.34,27800.0,25.9125,25.9277,25.9011,25.9125,27800.0
2007-09-17 15:40:00,68.35,68.37,68.31,68.31,39300.0,25.9163,25.9239,25.9011,25.9011,39300.0
2007-09-17 15:45:00,68.31,68.33,68.29,68.32,33400.0,25.9011,25.9087,25.8936,25.9049,33400.0
2007-09-17 15:50:00,68.32,68.36,68.31,68.32,53100.0,25.9049,25.9201,25.9011,25.9049,53100.0
2007-09-17 15:55:00,68.32,68.35,68.28,68.35,53600.0,25.9049,25.9163,25.8898,25.9163,53600.0
2007-09-18 09:30:00,68.58,68.64,68.52,68.6,59000.0,26.0035,26.0263,25.9808,26.0111,59000.0
2007-09-18 09:35:00,68.6,68.64,68.49,68.55,74500.0,26.0111,26.0263,25.9694,25.9921,74500.0
2007-09-18 09:40:00,68.55,68.55,68.44,68.47,29300.0,25.9921,25.9921,25.9504,25.9618,29300.0
2007-09-18 09:45:00,68.48,68.5,68.44,68.44,20200.0,25.9656,25.9732,25.9504,25.9504,20200.0
2007-09-18 09:50:00,68.43,68.43,68.35,68.4,16000.0,25.9466,25.9466,25.9163,25.9353,16000.0
2007-09-18 09:55:00,68.41,68.45,68.33,68.42,34700.0,25.9391,25.9542,25.9087,25.9428,34700.0
2007-09-18 10:00:00,68.43,68.51,68.42,68.51,24400.0,25.9466,25.977,25.9428,25.977,24400.0
2007-09-18 10:05:00,68.51,68.53,68.47,68.53,24700.0,25.977,25.9846,25.9618,25.9846,24700.0
2007-09-18 10:10:00,68.53,68.55,68.48,68.53,37800.0,25.9846,25.9921,25.9656,25.9846,37800.0
2007-09-18 10:15:00,68.51,68.6,68.49,68.59,15000.0,25.977,26.0111,25.9694,26.0073,15000.0
2007-09-18 10:20:00,68.58,68.68,68.58,68.59,28100.0,26.0035,26.0414,26.0035,26.0073,28100.0
2007-09-18 10:25:00,68.6,68.7,68.59,68.69,33900.0,26.0111,26.049,26.0073,26.0452,33900.0
2007-09-18 10:30:00,68.7,68.76,68.68,68.74,25900.0,26.049,26.0718,26.0414,26.0642,25900.0
2007-09-18 10:35:00,68.75,68.75,68.59,68.6,36800.0,26.068,26.068,26.0073,26.0111,36800.0
2007-09-18 10:40:00,68.61,68.69,68.56,68.66,35300.0,26.0149,26.0452,25.9959,26.0338,35300.0
2007-09-18 10:45:00,68.65,68.68,68.63,68.64,15500.0,26.0301,26.0414,26.0225,26.0263,15500.0
2007-09-18 10:50:00,68.64,68.68,68.63,68.66,36400.0,26.0263,26.0414,26.0225,26.0338,36400.0
2007-09-18 10:55:00,68.66,68.71,68.64,68.71,25800.0,26.0338,26.0528,26.0263,26.0528,25800.0
2007-09-18 11:00:00,68.71,68.85,68.69,68.84,96400.0,26.0528,26.1059,26.0452,26.1021,96400.0
2007-09-18 11:05:00,68.84,68.86,68.74,68.75,57000.0,26.1021,26.1097,26.0642,26.068,57000.0
2007-09-18 11:10:00,68.74,68.81,68.74,68.8,40800.0,26.0642,26.0907,26.0642,26.0869,40800.0
2007-09-18 11:15:00,68.79,68.85,68.78,68.78,22100.0,26.0831,26.1059,26.0793,26.0793,22100.0
2007-09-18 11:20:00,68.77,68.78,68.7,68.74,27700.0,26.0756,26.0793,26.049,26.0642,27700.0
2007-09-18 11:25:00,68.75,68.76,68.51,68.55,87400.0,26.068,26.0718,25.977,25.9921,87400.0
2007-09-18 11:30:00,68.54,68.6,68.47,68.57,64400.0,25.9883,26.0111,25.9618,25.9997,64400.0
2007-09-18 11:35:00,68.58,68.64,68.53,68.6,44700.0,26.0035,26.0263,25.9846,26.0111,44700.0
2007-09-18 11:40:00,68.6,68.63,68.6,68.62,13400.0,26.0111,26.0225,26.0111,26.0187,13400.0
2007-09-18 11:45:00,68.62,68.66,68.61,68.65,24400.0,26.0187,26.0338,26.0149,26.0301,24400.0
2007-09-18 11:50:00,68.65,68.76,68.63,68.74,33100.0,26.0301,26.0718,26.0225,26.0642,33100.0
2007-09-18 11:55:00,68.73,68.73,68.67,68.7,22300.0,26.0604,26.0604,26.0376,26.049,22300.0
2007-09-18 12:00:00,68.7,68.72,68.64,68.66,13400.0,26.049,26.0566,26.0263,26.0338,13400.0
2007-09-18 12:05:00,68.67,68.76,68.63,68.74,49500.0,26.0376,26.0718,26.0225,26.0642,49500.0
2007-09-18 12:10:00,68.74,68.84,68.74,68.83,60500.0,26.0642,26.1021,26.0642,26.0983,60500.0
2007-09-18 12:15:00,68.83,68.87,68.82,68.85,20500.0,26.0983,26.1135,26.0945,26.1059,20500.0
2007-09-18 12:20:00,68.84,68.85,68.82,68.83,15600.0,26.1021,26.1059,26.0945,26.0983,15600.0
2007-09-18 12:25:00,68.82,68.83,68.78,68.8,25100.0,26.0945,26.0983,26.0793,26.0869,25100.0
2007-09-18 12:30:00,68.8,68.8,68.78,68.8,19700.0,26.0869,26.0869,26.0793,26.0869,19700.0
2007-09-18 12:35:00,68.8,68.84,68.77,68.77,18200.0,26.0869,26.1021,26.0756,26.0756,18200.0
2007-09-18 12:40:00,68.77,68.81,68.77,68.8,8000.0,26.0756,26.0907,26.0756,26.0869,8000.0
2007-09-18 12:45:00,68.8,68.81,68.78,68.8,6600.0,26.0869,26.0907,26.0793,26.0869,6600.0
2007-09-18 12:50:00,68.79,68.85,68.79,68.83,23100.0,26.0831,26.1059,26.0831,26.0983,23100.0
2007-09-18 12:55:00,68.82,68.83,68.78,68.78,7600.0,26.0945,26.0983,26.0793,26.0793,7600.0
2007-09-18 13:00:00,68.78,68.82,68.76,68.79,38400.0,26.0793,26.0945,26.0718,26.0831,38400.0
2007-09-18 13:05:00,68.78,68.79,68.69,68.71,28800.0,26.0793,26.0831,26.0452,26.0528,28800.0
2007-09-18 13:10:00,68.7,68.77,68.68,68.72,20800.0,26.049,26.0756,26.0414,26.0566,20800.0
2007-09-18 13:15:00,68.72,68.81,68.72,68.8,27900.0,26.0566,26.0907,26.0566,26.0869,27900.0
2007-09-18 13:20:00,68.8,68.8,68.75,68.77,10200.0,26.0869,26.0869,26.068,26.0756,10200.0
2007-09-18 13:25:00,68.75,68.8,68.73,68.78,8700.0,26.068,26.0869,26.0604,26.0793,8700.0
2007-09-18 13:30:00,68.79,68.8,68.77,68.79,53700.0,26.0831,26.0869,26.0756,26.0831,53700.0
2007-09-18 13:35:00,68.79,68.8,68.74,68.76,17600.0,26.0831,26.0869,26.0642,26.0718,17600.0
2007-09-18 13:40:00,68.75,68.77,68.73,68.74,26400.0,26.068,26.0756,26.0604,26.0642,26400.0
2007-09-18 13:45:00,68.73,68.8,68.73,68.78,13900.0,26.0604,26.0869,26.0604,26.0793,13900.0
2007-09-18 13:50:00,68.77,68.81,68.77,68.8,6400.0,26.0756,26.0907,26.0756,26.0869,6400.0
2007-09-18 13:55:00,68.81,68.82,68.75,68.81,95300.0,26.0907,26.0945,26.068,26.0907,95300.0
2007-09-18 14:00:00,68.81,68.84,68.8,68.8,13700.0,26.0907,26.1021,26.0869,26.0869,13700.0
2007-09-18 14:05:00,68.81,68.82,68.72,68.78,19100.0,26.0907,26.0945,26.0566,26.0793,19100.0
2007-09-18 14:10:00,68.74,68.79,68.62,68.66,12900.0,26.0642,26.0831,26.0187,26.0338,12900.0
2007-09-18 14:15:00,68.72,69.33,68.7,69.19,111800.0,26.0566,26.2879,26.049,26.2348,111800.0
2007-09-18 14:20:00,69.27,69.38,69.05,69.31,99700.0,26.2651,26.3069,26.1817,26.2803,99700.0
2007-09-18 14:25:00,69.31,69.4,69.16,69.31,90000.0,26.2803,26.3144,26.2234,26.2803,90000.0
2007-09-18 14:30:00,69.31,69.82,69.31,69.82,112000.0,26.2803,26.4737,26.2803,26.4737,112000.0
2007-09-18 14:35:00,69.83,70.0,69.8,70.0,162500.0,26.4775,26.5419,26.4661,26.5419,162500.0
2007-09-18 14:40:00,70.0,70.04,69.72,69.75,180100.0,26.5419,26.5571,26.4358,26.4471,180100.0
2007-09-18 14:45:00,69.74,69.77,69.62,69.75,99800.0,26.4434,26.4547,26.3979,26.4471,99800.0
2007-09-18 14:50:00,69.75,69.81,69.72,69.77,39800.0,26.4471,26.4699,26.4358,26.4547,39800.0
2007-09-18 14:55:00,69.75,69.87,69.71,69.82,47600.0,26.4471,26.4926,26.432,26.4737,47600.0
2007-09-18 15:00:00,69.83,69.83,69.54,69.56,28200.0,26.4775,26.4775,26.3675,26.3751,28200.0
2007-09-18 15:05:00,69.61,69.75,69.6,69.72,46800.0,26.3941,26.4471,26.3903,26.4358,46800.0
2007-09-18 15:10:00,69.73,69.96,69.73,69.92,77100.0,26.4396,26.5268,26.4396,26.5116,77100.0
2007-09-18 15:15:00,69.92,69.96,69.86,69.9,75100.0,26.5116,26.5268,26.4889,26.504,75100.0
2007-09-18 15:20:00,69.91,69.93,69.82,69.88,48300.0,26.5078,26.5154,26.4737,26.4964,48300.0
2007-09-18 15:25:00,69.88,70.0,69.86,70.0,59200.0,26.4964,26.5419,26.4889,26.5419,59200.0
2007-09-18 15:30:00,70.0,70.07,69.95,70.02,48200.0,26.5419,26.5685,26.523,26.5495,48200.0
2007-09-18 15:35:00,70.01,70.23,69.99,70.06,106800.0,26.5457,26.6291,26.5381,26.5647,106800.0
2007-09-18 15:40:00,70.06,70.2,70.06,70.1,130900.0,26.5647,26.6178,26.5647,26.5799,130900.0
2007-09-18 15:45:00,70.07,70.09,69.99,70.05,38800.0,26.5685,26.5761,26.5381,26.5609,38800.0
2007-09-18 15:50:00,70.04,70.06,69.85,69.86,57400.0,26.5571,26.5647,26.4851,26.4889,57400.0
2007-09-18 15:55:00,69.85,70.04,69.85,70.04,89500.0,26.4851,26.5571,26.4851,26.5571,89500.0
2007-09-19 09:30:00,70.2,70.34,70.17,70.32,99500.0,26.6178,26.6709,26.6064,26.6633,99500.0
2007-09-19 09:35:00,70.32,70.32,70.24,70.26,85600.0,26.6633,26.6633,26.6329,26.6405,85600.0
2007-09-19 09:40:00,70.29,70.48,70.2,70.47,138100.0,26.6519,26.7239,26.6178,26.7201,138100.0
2007-09-19 09:45:00,70.48,70.66,70.47,70.62,135800.0,26.7239,26.7922,26.7201,26.777,135800.0
2007-09-19 09:50:00,70.62,70.65,70.56,70.64,81100.0,26.777,26.7884,26.7543,26.7846,81100.0
2007-09-19 09:55:00,70.64,70.68,70.59,70.68,40300.0,26.7846,26.7998,26.7656,26.7998,40300.0
2007-09-19 10:00:00,70.67,70.67,70.52,70.59,63300.0,26.796,26.796,26.7391,26.7656,63300.0
2007-09-19 10:05:00,70.59,70.62,70.52,70.61,45800.0,26.7656,26.777,26.7391,26.7732,45800.0
2007-09-19 10:10:00,70.62,70.64,70.57,70.61,58800.0,26.777,26.7846,26.7581,26.7732,58800.0
2007-09-19 10:15:00,70.62,70.68,70.6,70.6,75300.0,26.777,26.7998,26.7694,26.7694,75300.0
2007-09-19 10:20:00,70.6,70.7,70.6,70.64,52600.0,26.7694,26.8074,26.7694,26.7846,52600.0
2007-09-19 10:25:00,70.65,70.68,70.61,70.63,61100.0,26.7884,26.7998,26.7732,26.7808,61100.0
2007-09-19 10:30:00,70.64,70.71,70.55,70.7,121000.0,26.7846,26.8111,26.7505,26.8074,121000.0
2007-09-19 10:35:00,70.71,70.71,70.56,70.6,64400.0,26.8111,26.8111,26.7543,26.7694,64400.0
2007-09-19 10:40:00,70.57,70.6,70.5,70.56,95200.0,26.7581,26.7694,26.7315,26.7543,95200.0
2007-09-19 10:45:00,70.57,70.7,70.56,70.68,49600.0,26.7581,26.8074,26.7543,26.7998,49600.0
2007-09-19 10:50:00,70.69,70.79,70.69,70.77,36200.0,26.8036,26.8415,26.8036,26.8339,36200.0
2007-09-19 10:55:00,70.78,71.02,70.78,71.0,97600.0,26.8377,26.9287,26.8377,26.9211,97600.0
2007-09-19 11:00:00,71.02,71.1,70.97,71.05,70700.0,26.9287,26.959,26.9097,26.9401,70700.0
2007-09-19 11:05:00,71.07,71.1,70.95,70.97,60200.0,26.9477,26.959,26.9022,26.9097,60200.0
2007-09-19 11:10:00,70.97,71.24,70.93,71.24,361900.0,26.9097,27.0121,26.8946,27.0121,361900.0
2007-09-19 11:15:00,71.25,71.35,71.24,71.33,108400.0,27.0159,27.0538,27.0121,27.0462,108400.0
2007-09-19 11:20:00,71.33,71.33,71.16,71.18,110700.0,27.0462,27.0462,26.9818,26.9894,110700.0
2007-09-19 11:25:00,71.19,71.19,71.0,71.08,77200.0,26.9932,26.9932,26.9211,26.9514,77200.0
2007-09-19 11:30:00,71.07,71.07,70.84,70.84,141000.0,26.9477,26.9477,26.8604,26.8604,141000.0
2007-09-19 11:35:00,70.83,70.85,70.66,70.69,90900.0,26.8566,26.8642,26.7922,26.8036,90900.0
2007-09-19 11:40:00,70.68,70.75,70.62,70.62,74000.0,26.7998,26.8263,26.777,26.777,74000.0
2007-09-19 11:45:00,70.63,70.7,70.53,70.54,62800.0,26.7808,26.8074,26.7429,26.7467,62800.0
2007-09-19 11:50:00,70.54,70.54,70.37,70.39,35400.0,26.7467,26.7467,26.6822,26.6898,35400.0
2007-09-19 11:55:00,70.39,70.44,70.36,70.39,24500.0,26.6898,26.7088,26.6784,26.6898,24500.0
2007-09-19 12:00:00,70.39,70.39,70.25,70.27,42400.0,26.6898,26.6898,26.6367,26.6443,42400.0
2007-09-19 12:05:00,70.27,70.34,70.25,70.29,39100.0,26.6443,26.6709,26.6367,26.6519,39100.0
2007-09-19 12:10:00,70.29,70.34,70.23,70.26,42300.0,26.6519,26.6709,26.6291,26.6405,42300.0
2007-09-19 12:15:00,70.25,70.33,70.23,70.29,16800.0,26.6367,26.6671,26.6291,26.6519,16800.0
2007-09-19 12:20:00,70.3,70.31,70.25,70.26,20500.0,26.6557,26.6595,26.6367,26.6405,20500.0
2007-09-19 12:25:00,70.26,70.35,70.26,70.33,34100.0,26.6405,26.6746,26.6405,26.6671,34100.0
2007-09-19 12:30:00,70.32,70.35,70.3,70.32,27700.0,26.6633,26.6746,26.6557,26.6633,27700.0
2007-09-19 12:35:00,70.31,70.33,70.28,70.3,18000.0,26.6595,26.6671,26.6481,26.6557,18000.0
2007-09-19 12:40:00,70.3,70.3,70.27,70.28,9700.0,26.6557,26.6557,26.6443,26.6481,9700.0
2007-09-19 12:45:00,70.29,70.29,70.23,70.29,17400.0,26.6519,26.6519,26.6291,26.6519,17400.0
2007-09-19 12:50:00,70.29,70.34,70.27,70.34,14600.0,26.6519,26.6709,26.6443,26.6709,14600.0
2007-09-19 12:55:00,70.34,70.45,70.33,70.41,18700.0,26.6709,26.7126,26.6671,26.6974,18700.0
2007-09-19 13:00:00,70.42,70.43,70.31,70.33,14900.0,26.7012,26.705,26.6595,26.6671,14900.0
2007-09-19 13:05:00,70.37,70.37,70.3,70.3,15200.0,26.6822,26.6822,26.6557,26.6557,15200.0
2007-09-19 13:10:00,70.32,70.36,70.27,70.29,22000.0,26.6633,26.6784,26.6443,26.6519,22000.0
2007-09-19 13:15:00,70.27,70.31,70.25,70.25,25400.0,26.6443,26.6595,26.6367,26.6367,25400.0
2007-09-19 13:20:00,70.25,70.28,70.23,70.26,34400.0,26.6367,26.6481,26.6291,26.6405,34400.0
2007-09-19 13:25:00,70.25,70.27,70.16,70.16,41900.0,26.6367,26.6443,26.6026,26.6026,41900.0
2007-09-19 13:30:00,70.15,70.29,70.14,70.29,15300.0,26.5988,26.6519,26.595,26.6519,15300.0
2007-09-19 13:35:00,70.3,70.38,70.29,70.36,23500.0,26.6557,26.686,26.6519,26.6784,23500.0
2007-09-19 13:40:00,70.36,70.48,70.31,70.47,28300.0,26.6784,26.7239,26.6595,26.7201,28300.0
2007-09-19 13:45:00,70.48,70.5,70.42,70.45,21000.0,26.7239,26.7315,26.7012,26.7126,21000.0
2007-09-19 13:50:00,70.46,70.48,70.42,70.44,10500.0,26.7164,26.7239,26.7012,26.7088,10500.0
2007-09-19 13:55:00,70.47,70.5,70.42,70.47,12500.0,26.7201,26.7315,26.7012,26.7201,12500.0
2007-09-19 14:00:00,70.46,70.51,70.37,70.37,22400.0,26.7164,26.7353,26.6822,26.6822,22400.0
2007-09-19 14:05:00,70.38,70.46,70.34,70.35,43200.0,26.686,26.7164,26.6709,26.6746,43200.0
2007-09-19 14:10:00,70.37,70.4,70.33,70.38,12400.0,26.6822,26.6936,26.6671,26.686,12400.0
2007-09-19 14:15:00,70.35,70.35,70.2,70.3,24900.0,26.6746,26.6746,26.6178,26.6557,24900.0
2007-09-19 14:20:00,70.31,70.32,70.24,70.28,16700.0,26.6595,26.6633,26.6329,26.6481,16700.0
2007-09-19 14:25:00,70.26,70.37,70.26,70.36,17800.0,26.6405,26.6822,26.6405,26.6784,17800.0
2007-09-19 14:30:00,70.37,70.44,70.33,70.38,16200.0,26.6822,26.7088,26.6671,26.686,16200.0
2007-09-19 14:35:00,70.38,70.39,70.34,70.35,31300.0,26.686,26.6898,26.6709,26.6746,31300.0
2007-09-19 14:40:00,70.35,70.4,70.32,70.33,19400.0,26.6746,26.6936,26.6633,26.6671,19400.0
2007-09-19 14:45:00,70.34,70.37,70.3,70.33,23500.0,26.6709,26.6822,26.6557,26.6671,23500.0
2007-09-19 14:50:00,70.33,70.42,70.32,70.42,20400.0,26.6671,26.7012,26.6633,26.7012,20400.0
2007-09-19 14:55:00,70.42,70.5,70.41,70.47,28100.0,26.7012,26.7315,26.6974,26.7201,28100.0
2007-09-19 15:00:00,70.47,70.47,70.4,70.44,29300.0,26.7201,26.7201,26.6936,26.7088,29300.0
2007-09-19 15:05:00,70.44,70.52,70.42,70.48,31500.0,26.7088,26.7391,26.7012,26.7239,31500.0
2007-09-19 15:10:00,70.46,70.52,70.45,70.52,24800.0,26.7164,26.7391,26.7126,26.7391,24800.0
2007-09-19 15:15:00,70.52,70.61,70.51,70.56,32400.0,26.7391,26.7732,26.7353,26.7543,32400.0
2007-09-19 15:20:00,70.55,70.6,70.55,70.55,27200.0,26.7505,26.7694,26.7505,26.7505,27200.0
2007-09-19 15:25:00,70.55,70.57,70.51,70.54,33700.0,26.7505,26.7581,26.7353,26.7467,33700.0
2007-09-19 15:30:00,70.54,70.59,70.52,70.59,16300.0,26.7467,26.7656,26.7391,26.7656,16300.0
2007-09-19 15:35:00,70.58,70.6,70.55,70.56,28100.0,26.7619,26.7694,26.7505,26.7543,28100.0
2007-09-19 15:40:00,70.55,70.57,70.48,70.55,74300.0,26.7505,26.7581,26.7239,26.7505,74300.0
2007-09-19 15:45:00,70.54,70.55,70.45,70.45,55300.0,26.7467,26.7505,26.7126,26.7126,55300.0
2007-09-19 15:50:00,70.46,70.48,70.39,70.45,82100.0,26.7164,26.7239,26.6898,26.7126,82100.0
2007-09-19 15:55:00,70.44,70.53,70.43,70.46,113100.0,26.7088,26.7429,26.705,26.7164,113100.0
2007-09-20 09:30:00,71.16,71.2,71.11,71.13,133000.0,26.9818,26.9969,26.9628,26.9704,133000.0
2007-09-20 09:35:00,71.13,71.15,71.1,71.1,63800.0,26.9704,26.978,26.959,26.959,63800.0
2007-09-20 09:40:00,71.1,71.11,71.02,71.03,47500.0,26.959,26.9628,26.9287,26.9325,47500.0
2007-09-20 09:45:00,71.02,71.06,70.98,71.04,61500.0,26.9287,26.9439,26.9135,26.9363,61500.0
2007-09-20 09:50:00,71.02,71.13,71.01,71.1,33600.0,26.9287,26.9704,26.9249,26.959,33600.0
2007-09-20 09:55:00,71.12,71.17,71.08,71.09,28700.0,26.9666,26.9856,26.9514,26.9552,28700.0
2007-09-20 10:00:00,71.09,71.23,71.07,71.23,41900.0,26.9552,27.0083,26.9477,27.0083,41900.0
2007-09-20 10:05:00,71.22,71.32,71.18,71.28,74900.0,27.0045,27.0424,26.9894,27.0273,74900.0
2007-09-20 10:10:00,71.28,71.37,71.28,71.37,105500.0,27.0273,27.0614,27.0273,27.0614,105500.0
2007-09-20 10:15:00,71.34,71.36,71.21,71.22,25200.0,27.05,27.0576,27.0007,27.0045,25200.0
2007-09-20 10:20:00,71.24,71.3,71.22,71.3,83400.0,27.0121,27.0349,27.0045,27.0349,83400.0
2007-09-20 10:25:00,71.3,71.37,71.3,71.31,25200.0,27.0349,27.0614,27.0349,27.0387,25200.0
2007-09-20 10:30:00,71.32,71.33,71.26,71.29,48900.0,27.0424,27.0462,27.0197,27.0311,48900.0
2007-09-20 10:35:00,71.29,71.33,71.26,71.29,40100.0,27.0311,27.0462,27.0197,27.0311,40100.0
2007-09-20 10:40:00,71.3,71.43,71.3,71.4,35800.0,27.0349,27.0842,27.0349,27.0728,35800.0
2007-09-20 10:45:00,71.4,71.42,71.33,71.36,44100.0,27.0728,27.0804,27.0462,27.0576,44100.0
2007-09-20 10:50:00,71.34,71.39,71.33,71.37,36400.0,27.05,27.069,27.0462,27.0614,36400.0
2007-09-20 10:55:00,71.37,71.37,71.29,71.3,33400.0,27.0614,27.0614,27.0311,27.0349,33400.0
2007-09-20 11:00:00,71.3,71.35,71.29,71.31,17100.0,27.0349,27.0538,27.0311,27.0387,17100.0
2007-09-20 11:05:00,71.32,71.36,71.31,71.32,26800.0,27.0424,27.0576,27.0387,27.0424,26800.0
2007-09-20 11:10:00,71.32,71.36,71.28,71.28,62400.0,27.0424,27.0576,27.0273,27.0273,62400.0
2007-09-20 11:15:00,71.28,71.38,71.28,71.34,30000.0,27.0273,27.0652,27.0273,27.05,30000.0
2007-09-20 11:20:00,71.34,71.39,71.33,71.38,39300.0,27.05,27.069,27.0462,27.0652,39300.0
2007-09-20 11:25:00,71.38,71.43,71.36,71.4,42200.0,27.0652,27.0842,27.0576,27.0728,42200.0
2007-09-20 11:30:00,71.38,71.44,71.37,71.38,41700.0,27.0652,27.0879,27.0614,27.0652,41700.0
2007-09-20 11:35:00,71.36,71.36,71.29,71.31,9600.0,27.0576,27.0576,27.0311,27.0387,9600.0
2007-09-20 11:40:00,71.31,71.33,71.28,71.29,8400.0,27.0387,27.0462,27.0273,27.0311,8400.0
2007-09-20 11:45:00,71.31,71.31,71.16,71.17,14900.0,27.0387,27.0387,26.9818,26.9856,14900.0
2007-09-20 11:50:00,71.15,71.28,71.15,71.28,9300.0,26.978,27.0273,26.978,27.0273,9300.0
2007-09-20 11:55:00,71.26,71.28,71.23,71.25,3700.0,27.0197,27.0273,27.0083,27.0159,3700.0
2007-09-20 12:00:00,71.25,71.39,71.25,71.35,8700.0,27.0159,27.069,27.0159,27.0538,8700.0
2007-09-20 12:05:00,71.34,71.36,71.29,71.34,14800.0,27.05,27.0576,27.0311,27.05,14800.0
2007-09-20 12:10:00,71.34,71.38,71.26,71.31,7600.0,27.05,27.0652,27.0197,27.0387,7600.0
2007-09-20 12:15:00,71.33,71.33,71.27,71.3,2600.0,27.0462,27.0462,27.0235,27.0349,2600.0
2007-09-20 12:20:00,71.3,71.36,71.3,71.32,4800.0,27.0349,27.0576,27.0349,27.0424,4800.0
2007-09-20 12:25:00,71.31,71.35,71.18,71.2,11600.0,27.0387,27.0538,26.9894,26.9969,11600.0
2007-09-20 12:30:00,71.19,71.24,71.18,71.18,19500.0,26.9932,27.0121,26.9894,26.9894,19500.0
2007-09-20 12:35:00,71.18,71.26,71.17,71.22,14300.0,26.9894,27.0197,26.9856,27.0045,14300.0
2007-09-20 12:40:00,71.23,71.27,71.22,71.22,7300.0,27.0083,27.0235,27.0045,27.0045,7300.0
2007-09-20 12:45:00,71.22,71.26,71.16,71.25,21200.0,27.0045,27.0197,26.9818,27.0159,21200.0
2007-09-20 12:50:00,71.25,71.26,71.21,71.24,11100.0,27.0159,27.0197,27.0007,27.0121,11100.0
2007-09-20 12:55:00,71.22,71.25,71.21,71.23,12100.0,27.0045,27.0159,27.0007,27.0083,12100.0
2007-09-20 13:00:00,71.22,71.25,71.19,71.23,11000.0,27.0045,27.0159,26.9932,27.0083,11000.0
2007-09-20 13:05:00,71.23,71.23,71.16,71.17,18600.0,27.0083,27.0083,26.9818,26.9856,18600.0
2007-09-20 13:10:00,71.18,71.2,71.16,71.19,8000.0,26.9894,26.9969,26.9818,26.9932,8000.0
2007-09-20 13:15:00,71.19,71.2,71.11,71.11,7500.0,26.9932,26.9969,26.9628,26.9628,7500.0
2007-09-20 13:20:00,71.12,71.13,71.08,71.11,16600.0,26.9666,26.9704,26.9514,26.9628,16600.0
2007-09-20 13:25:00,71.1,71.12,71.05,71.12,20700.0,26.959,26.9666,26.9401,26.9666,20700.0
2007-09-20 13:30:00,71.12,71.2,71.12,71.17,15900.0,26.9666,26.9969,26.9666,26.9856,15900.0
2007-09-20 13:35:00,71.19,71.19,71.05,71.12,37300.0,26.9932,26.9932,26.9401,26.9666,37300.0
2007-09-20 13:40:00,71.12,71.15,71.09,71.15,9500.0,26.9666,26.978,26.9552,26.978,9500.0
2007-09-20 13:45:00,71.13,71.21,71.13,71.17,11500.0,26.9704,27.0007,26.9704,26.9856,11500.0
2007-09-20 13:50:00,71.17,71.24,71.17,71.22,6900.0,26.9856,27.0121,26.9856,27.0045,6900.0
2007-09-20 13:55:00,71.23,71.23,71.13,71.21,16700.0,27.0083,27.0083,26.9704,27.0007,16700.0
2007-09-20 14:00:00,71.18,71.26,71.16,71.26,11300.0,26.9894,27.0197,26.9818,27.0197,11300.0
2007-09-20 14:05:00,71.27,71.27,71.15,71.15,16000.0,27.0235,27.0235,26.978,26.978,16000.0
2007-09-20 14:10:00,71.16,71.24,71.15,71.2,28500.0,26.9818,27.0121,26.978,26.9969,28500.0
2007-09-20 14:15:00,71.2,71.26,71.18,71.26,24600.0,26.9969,27.0197,26.9894,27.0197,24600.0
2007-09-20 14:20:00,71.27,71.3,71.2,71.24,24300.0,27.0235,27.0349,26.9969,27.0121,24300.0
2007-09-20 14:25:00,71.23,71.24,71.07,71.13,44700.0,27.0083,27.0121,26.9477,26.9704,44700.0
2007-09-20 14:30:00,71.13,71.16,71.11,71.11,32300.0,26.9704,26.9818,26.9628,26.9628,32300.0
2007-09-20 14:35:00,71.11,71.11,71.03,71.08,46700.0,26.9628,26.9628,26.9325,26.9514,46700.0
2007-09-20 14:40:00,71.08,71.09,71.04,71.04,17900.0,26.9514,26.9552,26.9363,26.9363,17900.0
2007-09-20 14:45:00,71.05,71.05,70.96,71.0,46800.0,26.9401,26.9401,26.9059,26.9211,46800.0
2007-09-20 14:50:00,70.99,71.05,70.97,71.03,23900.0,26.9173,26.9401,26.9097,26.9325,23900.0
2007-09-20 14:55:00,71.03,71.03,70.99,71.02,24300.0,26.9325,26.9325,26.9173,26.9287,24300.0
2007-09-20 15:00:00,71.03,71.03,70.92,70.98,54600.0,26.9325,26.9325,26.8908,26.9135,54600.0
2007-09-20 15:05:00,70.99,71.07,70.99,71.07,40500.0,26.9173,26.9477,26.9173,26.9477,40500.0
2007-09-20 15:10:00,71.09,71.17,71.04,71.14,54000.0,26.9552,26.9856,26.9363,26.9742,54000.0
2007-09-20 15:15:00,71.15,71.15,70.98,71.0,88900.0,26.978,26.978,26.9135,26.9211,88900.0
2007-09-20 15:20:00,71.0,71.04,70.98,71.04,62100.0,26.9211,26.9363,26.9135,26.9363,62100.0
2007-09-20 15:25:00,71.02,71.06,71.0,71.02,28100.0,26.9287,26.9439,26.9211,26.9287,28100.0
2007-09-20 15:30:00,71.01,71.02,70.95,71.0,41900.0,26.9249,26.9287,26.9022,26.9211,41900.0
2007-09-20 15:35:00,71.01,71.02,70.96,71.0,25000.0,26.9249,26.9287,26.9059,26.9211,25000.0
2007-09-20 15:40:00,71.01,71.05,70.97,71.01,40900.0,26.9249,26.9401,26.9097,26.9249,40900.0
2007-09-20 15:45:00,71.01,71.02,70.98,71.02,47700.0,26.9249,26.9287,26.9135,26.9287,47700.0
2007-09-20 15:50:00,71.02,71.07,71.01,71.01,97200.0,26.9287,26.9477,26.9249,26.9249,97200.0
2007-09-20 15:55:00,71.01,71.03,70.93,71.0,76400.0,26.9249,26.9325,26.8946,26.9211,76400.0
2007-09-21 09:30:00,72.11,72.11,71.93,71.98,186200.0,27.342,27.342,27.2737,27.2927,186200.0
2007-09-21 09:35:00,71.98,72.01,71.93,71.99,71300.0,27.2927,27.3041,27.2737,27.2965,71300.0
2007-09-21 09:40:00,71.98,72.01,71.86,71.89,77900.0,27.2927,27.3041,27.2472,27.2586,77900.0
2007-09-21 09:45:00,71.91,71.99,71.88,71.93,123100.0,27.2662,27.2965,27.2548,27.2737,123100.0
2007-09-21 09:50:00,71.93,71.94,71.87,71.93,52000.0,27.2737,27.2775,27.251,27.2737,52000.0
2007-09-21 09:55:00,71.94,71.95,71.86,71.86,42000.0,27.2775,27.2813,27.2472,27.2472,42000.0
2007-09-21 10:00:00,71.87,71.95,71.87,71.94,33600.0,27.251,27.2813,27.251,27.2775,33600.0
2007-09-21 10:05:00,71.94,71.97,71.92,71.95,45900.0,27.2775,27.2889,27.2699,27.2813,45900.0
2007-09-21 10:10:00,71.96,72.01,71.94,71.96,96500.0,27.2851,27.3041,27.2775,27.2851,96500.0
2007-09-21 10:15:00,71.96,71.99,71.94,71.94,28600.0,27.2851,27.2965,27.2775,27.2775,28600.0
2007-09-21 10:20:00,71.92,71.96,71.91,71.92,45500.0,27.2699,27.2851,27.2662,27.2699,45500.0
2007-09-21 10:25:00,71.89,71.99,71.88,71.93,34700.0,27.2586,27.2965,27.2548,27.2737,34700.0
2007-09-21 10:30:00,71.94,71.95,71.93,71.94,8000.0,27.2775,27.2813,27.2737,27.2775,8000.0
2007-09-21 10:35:00,71.94,71.96,71.86,71.89,32800.0,27.2775,27.2851,27.2472,27.2586,32800.0
2007-09-21 10:40:00,71.89,71.91,71.86,71.86,39200.0,27.2586,27.2662,27.2472,27.2472,39200.0
2007-09-21 10:45:00,71.86,71.9,71.85,71.9,17100.0,27.2472,27.2624,27.2434,27.2624,17100.0
2007-09-21 10:50:00,71.9,71.94,71.89,71.89,11400.0,27.2624,27.2775,27.2586,27.2586,11400.0
2007-09-21 10:55:00,71.89,71.95,71.88,71.93,42700.0,27.2586,27.2813,27.2548,27.2737,42700.0
2007-09-21 11:00:00,71.92,71.96,71.88,71.92,76100.0,27.2699,27.2851,27.2548,27.2699,76100.0
2007-09-21 11:05:00,71.89,71.92,71.84,71.92,56500.0,27.2586,27.2699,27.2396,27.2699,56500.0
2007-09-21 11:10:00,71.92,71.96,71.85,71.87,60500.0,27.2699,27.2851,27.2434,27.251,60500.0
2007-09-21 11:15:00,71.85,71.87,71.85,71.86,12300.0,27.2434,27.251,27.2434,27.2472,12300.0
2007-09-21 11:20:00,71.85,71.88,71.79,71.88,49900.0,27.2434,27.2548,27.2207,27.2548,49900.0
2007-09-21 11:25:00,71.88,71.92,71.79,71.8,29200.0,27.2548,27.2699,27.2207,27.2244,29200.0
2007-09-21 11:30:00,71.81,71.81,71.67,71.72,20200.0,27.2282,27.2282,27.1752,27.1941,20200.0
2007-09-21 11:35:00,71.72,71.78,71.68,71.77,13200.0,27.1941,27.2169,27.1789,27.2131,13200.0
2007-09-21 11:40:00,71.77,71.8,71.75,71.76,15900.0,27.2131,27.2244,27.2055,27.2093,15900.0
2007-09-21 11:45:00,71.75,71.76,71.69,71.71,18300.0,27.2055,27.2093,27.1827,27.1903,18300.0
2007-09-21 11:50:00,71.69,71.75,71.66,71.66,24300.0,27.1827,27.2055,27.1714,27.1714,24300.0
2007-09-21 11:55:00,71.68,71.68,71.65,71.65,15700.0,27.1789,27.1789,27.1676,27.1676,15700.0
2007-09-21 12:00:00,71.67,71.67,71.59,71.64,22500.0,27.1752,27.1752,27.1448,27.1638,22500.0
2007-09-21 12:05:00,71.64,71.66,71.61,71.62,37300.0,27.1638,27.1714,27.1524,27.1562,37300.0
2007-09-21 12:10:00,71.62,71.66,71.6,71.65,23100.0,27.1562,27.1714,27.1486,27.1676,23100.0
2007-09-21 12:15:00,71.64,71.65,71.62,71.62,17700.0,27.1638,27.1676,27.1562,27.1562,17700.0
2007-09-21 12:20:00,71.62,71.7,71.6,71.61,263200.0,27.1562,27.1865,27.1486,27.1524,263200.0
2007-09-21 12:25:00,71.6,71.61,71.58,71.6,13600.0,27.1486,27.1524,27.141,27.1486,13600.0
2007-09-21 12:30:00,71.61,71.67,71.61,71.64,47100.0,27.1524,27.1752,27.1524,27.1638,47100.0
2007-09-21 12:35:00,71.64,71.65,71.62,71.64,13300.0,27.1638,27.1676,27.1562,27.1638,13300.0
2007-09-21 12:40:00,71.64,71.65,71.62,71.63,10900.0,27.1638,27.1676,27.1562,27.16,10900.0
2007-09-21 12:45:00,71.63,71.65,71.59,71.59,12500.0,27.16,27.1676,27.1448,27.1448,12500.0
2007-09-21 12:50:00,71.61,71.61,71.56,71.56,15700.0,27.1524,27.1524,27.1334,27.1334,15700.0
2007-09-21 12:55:00,71.58,71.58,71.53,71.54,17500.0,27.141,27.141,27.1221,27.1259,17500.0
2007-09-21 13:00:00,71.54,71.55,71.52,71.52,68000.0,27.1259,27.1297,27.1183,27.1183,68000.0
2007-09-21 13:05:00,71.52,71.52,71.44,71.47,72800.0,27.1183,27.1183,27.0879,27.0993,72800.0
2007-09-21 13:10:00,71.47,71.49,71.45,71.47,16300.0,27.0993,27.1069,27.0917,27.0993,16300.0
2007-09-21 13:15:00,71.46,71.48,71.45,71.46,13300.0,27.0955,27.1031,27.0917,27.0955,13300.0
2007-09-21 13:20:00,71.48,71.5,71.46,71.5,18200.0,27.1031,27.1107,27.0955,27.1107,18200.0
2007-09-21 13:25:00,71.5,71.52,71.49,71.51,34700.0,27.1107,27.1183,27.1069,27.1145,34700.0
2007-09-21 13:30:00,71.51,71.52,71.44,71.44,31000.0,27.1145,27.1183,27.0879,27.0879,31000.0
2007-09-21 13:35:00,71.44,71.48,71.43,71.46,25700.0,27.0879,27.1031,27.0842,27.0955,25700.0
2007-09-21 13:40:00,71.44,71.46,71.4,71.4,13700.0,27.0879,27.0955,27.0728,27.0728,13700.0
2007-09-21 13:45:00,71.4,71.41,71.36,71.39,22800.0,27.0728,27.0766,27.0576,27.069,22800.0
2007-09-21 13:50:00,71.4,71.41,71.37,71.37,15100.0,27.0728,27.0766,27.0614,27.0614,15100.0
2007-09-21 13:55:00,71.39,71.39,71.36,71.39,9400.0,27.069,27.069,27.0576,27.069,9400.0
2007-09-21 14:00:00,71.38,71.39,71.3,71.38,14700.0,27.0652,27.069,27.0349,27.0652,14700.0
2007-09-21 14:05:00,71.37,71.38,71.34,71.34,4800.0,27.0614,27.0652,27.05,27.05,4800.0
2007-09-21 14:10:00,71.32,71.35,71.28,71.33,28000.0,27.0424,27.0538,27.0273,27.0462,28000.0
2007-09-21 14:15:00,71.34,71.37,71.32,71.32,28400.0,27.05,27.0614,27.0424,27.0424,28400.0
2007-09-21 14:20:00,71.31,71.4,71.3,71.38,48800.0,27.0387,27.0728,27.0349,27.0652,48800.0
2007-09-21 14:25:00,71.39,71.41,71.37,71.41,50600.0,27.069,27.0766,27.0614,27.0766,50600.0
2007-09-21 14:30:00,71.42,71.44,71.4,71.41,27300.0,27.0804,27.0879,27.0728,27.0766,27300.0
2007-09-21 14:35:00,71.41,71.44,71.4,71.4,37000.0,27.0766,27.0879,27.0728,27.0728,37000.0
2007-09-21 14:40:00,71.4,71.44,71.34,71.4,25800.0,27.0728,27.0879,27.05,27.0728,25800.0
2007-09-21 14:45:00,71.41,71.45,71.39,71.4,34900.0,27.0766,27.0917,27.069,27.0728,34900.0
2007-09-21 14:50:00,71.41,71.45,71.41,71.41,52500.0,27.0766,27.0917,27.0766,27.0766,52500.0
2007-09-21 14:55:00,71.41,71.45,71.41,71.43,36000.0,27.0766,27.0917,27.0766,27.0842,36000.0
2007-09-21 15:00:00,71.43,71.48,71.42,71.48,46900.0,27.0842,27.1031,27.0804,27.1031,46900.0
2007-09-21 15:05:00,71.49,71.49,71.41,71.41,42800.0,27.1069,27.1069,27.0766,27.0766,42800.0
2007-09-21 15:10:00,71.41,71.45,71.4,71.44,102400.0,27.0766,27.0917,27.0728,27.0879,102400.0
2007-09-21 15:15:00,71.45,71.45,71.39,71.39,23800.0,27.0917,27.0917,27.069,27.069,23800.0
2007-09-21 15:20:00,71.39,71.44,71.37,71.44,54400.0,27.069,27.0879,27.0614,27.0879,54400.0
2007-09-21 15:25:00,71.45,71.45,71.36,71.42,44500.0,27.0917,27.0917,27.0576,27.0804,44500.0
2007-09-21 15:30:00,71.42,71.43,71.4,71.41,24400.0,27.0804,27.0842,27.0728,27.0766,24400.0
2007-09-21 15:35:00,71.41,71.46,71.41,71.44,26700.0,27.0766,27.0955,27.0766,27.0879,26700.0
2007-09-21 15:40:00,71.44,71.49,71.42,71.44,51400.0,27.0879,27.1069,27.0804,27.0879,51400.0
2007-09-21 15:45:00,71.45,71.45,71.4,71.41,69400.0,27.0917,27.0917,27.0728,27.0766,69400.0
2007-09-21 15:50:00,71.41,71.42,71.36,71.36,42300.0,27.0766,27.0804,27.0576,27.0576,42300.0
2007-09-21 15:55:00,71.36,71.45,71.32,71.45,241800.0,27.0576,27.0917,27.0424,27.0917,241800.0
2007-09-24 09:30:00,71.79,71.86,71.72,71.8,67100.0,27.2207,27.2472,27.1941,27.2244,67100.0
2007-09-24 09:35:00,71.8,71.81,71.63,71.63,89300.0,27.2244,27.2282,27.16,27.16,89300.0
2007-09-24 09:40:00,71.63,71.64,71.53,71.56,52800.0,27.16,27.1638,27.1221,27.1334,52800.0
2007-09-24 09:45:00,71.56,71.59,71.5,71.55,52700.0,27.1334,27.1448,27.1107,27.1297,52700.0
2007-09-24 09:50:00,71.55,71.56,71.41,71.42,23400.0,27.1297,27.1334,27.0766,27.0804,23400.0
2007-09-24 09:55:00,71.42,71.5,71.39,71.46,37100.0,27.0804,27.1107,27.069,27.0955,37100.0
2007-09-24 10:00:00,71.47,71.49,71.42,71.46,19500.0,27.0993,27.1069,27.0804,27.0955,19500.0
2007-09-24 10:05:00,71.45,71.47,71.36,71.39,44400.0,27.0917,27.0993,27.0576,27.069,44400.0
2007-09-24 10:10:00,71.39,71.45,71.37,71.41,60700.0,27.069,27.0917,27.0614,27.0766,60700.0
2007-09-24 10:15:00,71.4,71.53,71.4,71.42,66900.0,27.0728,27.1221,27.0728,27.0804,66900.0
2007-09-24 10:20:00,71.41,71.53,71.41,71.52,17700.0,27.0766,27.1221,27.0766,27.1183,17700.0
2007-09-24 10:25:00,71.53,71.62,71.5,71.59,42500.0,27.1221,27.1562,27.1107,27.1448,42500.0
2007-09-24 10:30:00,71.61,71.61,71.49,71.51,40900.0,27.1524,27.1524,27.1069,27.1145,40900.0
2007-09-24 10:35:00,71.51,71.55,71.48,71.48,38900.0,27.1145,27.1297,27.1031,27.1031,38900.0
2007-09-24 10:40:00,71.49,71.54,71.47,71.54,34300.0,27.1069,27.1259,27.0993,27.1259,34300.0
2007-09-24 10:45:00,71.54,71.63,71.54,71.57,44900.0,27.1259,27.16,27.1259,27.1372,44900.0
2007-09-24 10:50:00,71.57,71.57,71.5,71.5,12300.0,27.1372,27.1372,27.1107,27.1107,12300.0
2007-09-24 10:55:00,71.49,71.6,71.47,71.6,13400.0,27.1069,27.1486,27.0993,27.1486,13400.0
2007-09-24 11:00:00,71.61,71.74,71.59,71.66,43200.0,27.1524,27.2017,27.1448,27.1714,43200.0
2007-09-24 11:05:00,71.66,71.77,71.66,71.74,36400.0,27.1714,27.2131,27.1714,27.2017,36400.0
2007-09-24 11:10:00,71.73,71.75,71.72,71.72,14500.0,27.1979,27.2055,27.1941,27.1941,14500.0
2007-09-24 11:15:00,71.71,71.71,71.67,71.67,12100.0,27.1903,27.1903,27.1752,27.1752,12100.0
2007-09-24 11:20:00,71.69,71.79,71.66,71.79,37600.0,27.1827,27.2207,27.1714,27.2207,37600.0
2007-09-24 11:25:00,71.77,71.78,71.72,71.75,15000.0,27.2131,27.2169,27.1941,27.2055,15000.0
2007-09-24 11:30:00,71.72,71.72,71.52,71.53,50200.0,27.1941,27.1941,27.1183,27.1221,50200.0
2007-09-24 11:35:00,71.53,71.56,71.48,71.53,29700.0,27.1221,27.1334,27.1031,27.1221,29700.0
2007-09-24 11:40:00,71.54,71.55,71.48,71.53,17000.0,27.1259,27.1297,27.1031,27.1221,17000.0
2007-09-24 11:45:00,71.52,71.53,71.46,71.49,12900.0,27.1183,27.1221,27.0955,27.1069,12900.0
2007-09-24 11:50:00,71.51,71.55,71.48,71.55,33600.0,27.1145,27.1297,27.1031,27.1297,33600.0
2007-09-24 11:55:00,71.56,71.56,71.52,71.54,13000.0,27.1334,27.1334,27.1183,27.1259,13000.0
2007-09-24 12:00:00,71.52,71.57,71.52,71.53,8300.0,27.1183,27.1372,27.1183,27.1221,8300.0
2007-09-24 12:05:00,71.54,71.61,71.52,71.54,20300.0,27.1259,27.1524,27.1183,27.1259,20300.0
2007-09-24 12:10:00,71.55,71.6,71.53,71.57,22200.0,27.1297,27.1486,27.1221,27.1372,22200.0
2007-09-24 12:15:00,71.59,71.62,71.53,71.54,12100.0,27.1448,27.1562,27.1221,27.1259,12100.0
2007-09-24 12:20:00,71.54,71.57,71.52,71.53,12900.0,27.1259,27.1372,27.1183,27.1221,12900.0
2007-09-24 12:25:00,71.54,71.61,71.54,71.59,10600.0,27.1259,27.1524,27.1259,27.1448,10600.0
2007-09-24 12:30:00,71.61,71.65,71.57,71.59,19300.0,27.1524,27.1676,27.1372,27.1448,19300.0
2007-09-24 12:35:00,71.57,71.61,71.55,71.55,10300.0,27.1372,27.1524,27.1297,27.1297,10300.0
2007-09-24 12:40:00,71.53,71.58,71.52,71.56,10800.0,27.1221,27.141,27.1183,27.1334,10800.0
2007-09-24 12:45:00,71.54,71.6,71.51,71.59,10500.0,27.1259,27.1486,27.1145,27.1448,10500.0
2007-09-24 12:50:00,71.59,71.59,71.44,71.45,13700.0,27.1448,27.1448,27.0879,27.0917,13700.0
2007-09-24 12:55:00,71.48,71.51,71.45,71.5,8700.0,27.1031,27.1145,27.0917,27.1107,8700.0
2007-09-24 13:00:00,71.5,71.5,71.46,71.46,9500.0,27.1107,27.1107,27.0955,27.0955,9500.0
2007-09-24 13:05:00,71.47,71.52,71.47,71.52,12300.0,27.0993,27.1183,27.0993,27.1183,12300.0
2007-09-24 13:10:00,71.52,71.53,71.46,71.49,15400.0,27.1183,27.1221,27.0955,27.1069,15400.0
2007-09-24 13:15:00,71.49,71.49,71.38,71.39,31000.0,27.1069,27.1069,27.0652,27.069,31000.0
2007-09-24 13:20:00,71.39,71.39,71.31,71.31,13800.0,27.069,27.069,27.0387,27.0387,13800.0
2007-09-24 13:25:00,71.32,71.36,71.3,71.31,18500.0,27.0424,27.0576,27.0349,27.0387,18500.0
2007-09-24 13:30:00,71.32,71.33,71.21,71.25,41900.0,27.0424,27.0462,27.0007,27.0159,41900.0
2007-09-24 13:35:00,71.25,71.26,71.18,71.25,15800.0,27.0159,27.0197,26.9894,27.0159,15800.0
2007-09-24 13:40:00,71.25,71.33,71.24,71.31,12800.0,27.0159,27.0462,27.0121,27.0387,12800.0
2007-09-24 13:45:00,71.31,71.32,71.21,71.21,19500.0,27.0387,27.0424,27.0007,27.0007,19500.0
2007-09-24 13:50:00,71.23,71.34,71.23,71.34,14200.0,27.0083,27.05,27.0083,27.05,14200.0
2007-09-24 13:55:00,71.34,71.37,71.29,71.31,14300.0,27.05,27.0614,27.0311,27.0387,14300.0
2007-09-24 14:00:00,71.33,71.36,71.31,71.31,17900.0,27.0462,27.0576,27.0387,27.0387,17900.0
2007-09-24 14:05:00,71.31,71.37,71.28,71.37,21100.0,27.0387,27.0614,27.0273,27.0614,21100.0
2007-09-24 14:10:00,71.36,71.36,71.28,71.3,17100.0,27.0576,27.0576,27.0273,27.0349,17100.0
2007-09-24 14:15:00,71.31,71.37,71.24,71.25,30800.0,27.0387,27.0614,27.0121,27.0159,30800.0
2007-09-24 14:20:00,71.25,71.31,71.24,71.27,15200.0,27.0159,27.0387,27.0121,27.0235,15200.0
2007-09-24 14:25:00,71.27,71.31,71.21,71.21,31300.0,27.0235,27.0387,27.0007,27.0007,31300.0
2007-09-24 14:30:00,71.21,71.25,71.2,71.24,14300.0,27.0007,27.0159,26.9969,27.0121,14300.0
2007-09-24 14:35:00,71.24,71.3,71.17,71.29,26600.0,27.0121,27.0349,26.9856,27.0311,26600.0
2007-09-24 14:40:00,71.28,71.33,71.23,71.23,24000.0,27.0273,27.0462,27.0083,27.0083,24000.0
2007-09-24 14:45:00,71.23,71.24,71.18,71.19,16600.0,27.0083,27.0121,26.9894,26.9932,16600.0
2007-09-24 14:50:00,71.22,71.3,71.22,71.3,15000.0,27.0045,27.0349,27.0045,27.0349,15000.0
2007-09-24 14:55:00,71.3,71.3,71.2,71.25,34200.0,27.0349,27.0349,26.9969,27.0159,34200.0
2007-09-24 15:00:00,71.24,71.28,71.17,71.25,26900.0,27.0121,27.0273,26.9856,27.0159,26900.0
2007-09-24 15:05:00,71.26,71.28,71.21,71.21,19600.0,27.0197,27.0273,27.0007,27.0007,19600.0
2007-09-24 15:10:00,71.21,71.26,71.21,71.22,17500.0,27.0007,27.0197,27.0007,27.0045,17500.0
2007-09-24 15:15:00,71.22,71.27,71.21,71.23,22400.0,27.0045,27.0235,27.0007,27.0083,22400.0
2007-09-24 15:20:00,71.24,71.38,71.22,71.36,50600.0,27.0121,27.0652,27.0045,27.0576,50600.0
2007-09-24 15:25:00,71.35,71.4,71.31,71.4,31700.0,27.0538,27.0728,27.0387,27.0728,31700.0
2007-09-24 15:30:00,71.39,71.4,71.28,71.28,19400.0,27.069,27.0728,27.0273,27.0273,19400.0
2007-09-24 15:35:00,71.29,71.33,71.18,71.2,55700.0,27.0311,27.0462,26.9894,26.9969,55700.0
2007-09-24 15:40:00,71.23,71.29,71.19,71.24,23800.0,27.0083,27.0311,26.9932,27.0121,23800.0
2007-09-24 15:45:00,71.24,71.27,71.23,71.26,17300.0,27.0121,27.0235,27.0083,27.0197,17300.0
2007-09-24 15:50:00,71.25,71.25,71.19,71.21,22200.0,27.0159,27.0159,26.9932,27.0007,22200.0
2007-09-24 15:55:00,71.21,71.24,71.16,71.24,73100.0,27.0007,27.0121,26.9818,27.0121,73100.0
2007-09-25 09:30:00,69.04,69.04,68.83,68.94,315200.0,26.1779,26.1779,26.0983,26.14,315200.0
2007-09-25 09:35:00,68.94,69.0,68.89,68.95,255400.0,26.14,26.1628,26.1211,26.1438,255400.0
2007-09-25 09:40:00,68.96,69.07,68.95,69.04,201500.0,26.1476,26.1893,26.1438,26.1779,201500.0
2007-09-25 09:45:00,69.05,69.12,69.02,69.08,146300.0,26.1817,26.2083,26.1704,26.1931,146300.0
2007-09-25 09:50:00,69.08,69.13,68.9,68.94,186100.0,26.1931,26.2121,26.1249,26.14,186100.0
2007-09-25 09:55:00,68.93,68.97,68.76,68.92,199700.0,26.1362,26.1514,26.0718,26.1324,199700.0
2007-09-25 10:00:00,68.92,68.93,68.8,68.81,153800.0,26.1324,26.1362,26.0869,26.0907,153800.0
2007-09-25 10:05:00,68.83,68.97,68.82,68.93,93200.0,26.0983,26.1514,26.0945,26.1362,93200.0
2007-09-25 10:10:00,68.96,69.11,68.94,69.09,111800.0,26.1476,26.2045,26.14,26.1969,111800.0
2007-09-25 10:15:00,69.07,69.07,68.95,69.01,47100.0,26.1893,26.1893,26.1438,26.1666,47100.0
2007-09-25 10:20:00,69.04,69.1,69.01,69.01,59200.0,26.1779,26.2007,26.1666,26.1666,59200.0
2007-09-25 10:25:00,69.0,69.12,68.98,69.0,76400.0,26.1628,26.2083,26.1552,26.1628,76400.0
2007-09-25 10:30:00,69.01,69.02,68.99,69.01,32500.0,26.1666,26.1704,26.159,26.1666,32500.0
2007-09-25 10:35:00,69.01,69.25,69.01,69.21,79200.0,26.1666,26.2576,26.1666,26.2424,79200.0
2007-09-25 10:40:00,69.22,69.23,69.15,69.15,62100.0,26.2462,26.25,26.2196,26.2196,62100.0
2007-09-25 10:45:00,69.14,69.15,69.04,69.06,54200.0,26.2159,26.2196,26.1779,26.1855,54200.0
2007-09-25 10:50:00,69.07,69.08,68.95,68.98,55500.0,26.1893,26.1931,26.1438,26.1552,55500.0
2007-09-25 10:55:00,68.98,69.02,68.88,68.89,63800.0,26.1552,26.1704,26.1173,26.1211,63800.0
2007-09-25 11:00:00,68.88,68.94,68.87,68.93,68100.0,26.1173,26.14,26.1135,26.1362,68100.0
2007-09-25 11:05:00,68.93,69.05,68.93,69.03,70500.0,26.1362,26.1817,26.1362,26.1741,70500.0
2007-09-25 11:10:00,69.04,69.18,69.04,69.15,122600.0,26.1779,26.231,26.1779,26.2196,122600.0
2007-09-25 11:15:00,69.14,69.2,69.13,69.15,75900.0,26.2159,26.2386,26.2121,26.2196,75900.0
2007-09-25 11:20:00,69.14,69.16,68.98,68.98,79700.0,26.2159,26.2234,26.1552,26.1552,79700.0
2007-09-25 11:25:00,69.0,69.02,68.95,68.98,61600.0,26.1628,26.1704,26.1438,26.1552,61600.0
2007-09-25 11:30:00,68.98,69.25,68.95,69.22,104800.0,26.1552,26.2576,26.1438,26.2462,104800.0
2007-09-25 11:35:00,69.21,69.21,69.1,69.13,57400.0,26.2424,26.2424,26.2007,26.2121,57400.0
2007-09-25 11:40:00,69.13,69.15,69.03,69.04,20800.0,26.2121,26.2196,26.1741,26.1779,20800.0
2007-09-25 11:45:00,69.04,69.1,68.96,68.99,41200.0,26.1779,26.2007,26.1476,26.159,41200.0
2007-09-25 11:50:00,68.99,69.04,68.89,68.92,82000.0,26.159,26.1779,26.1211,26.1324,82000.0
2007-09-25 11:55:00,68.93,68.98,68.9,68.95,45200.0,26.1362,26.1552,26.1249,26.1438,45200.0
2007-09-25 12:00:00,68.96,69.01,68.89,68.9,43800.0,26.1476,26.1666,26.1211,26.1249,43800.0
2007-09-25 12:05:00,68.91,68.96,68.9,68.91,26000.0,26.1286,26.1476,26.1249,26.1286,26000.0
2007-09-25 12:10:00,68.91,68.92,68.85,68.89,47800.0,26.1286,26.1324,26.1059,26.1211,47800.0
2007-09-25 12:15:00,68.89,68.93,68.87,68.91,22500.0,26.1211,26.1362,26.1135,26.1286,22500.0
2007-09-25 12:20:00,68.91,68.99,68.91,68.99,27100.0,26.1286,26.159,26.1286,26.159,27100.0
2007-09-25 12:25:00,69.0,69.08,69.0,69.04,21700.0,26.1628,26.1931,26.1628,26.1779,21700.0
2007-09-25 12:30:00,69.03,69.03,68.96,69.0,20900.0,26.1741,26.1741,26.1476,26.1628,20900.0
2007-09-25 12:35:00,69.01,69.03,68.91,68.94,18100.0,26.1666,26.1741,26.1286,26.14,18100.0
2007-09-25 12:40:00,68.94,68.95,68.91,68.94,9600.0,26.14,26.1438,26.1286,26.14,9600.0
2007-09-25 12:45:00,68.94,69.05,68.92,69.02,22000.0,26.14,26.1817,26.1324,26.1704,22000.0
2007-09-25 12:50:00,69.02,69.04,68.95,69.0,25400.0,26.1704,26.1779,26.1438,26.1628,25400.0
2007-09-25 12:55:00,69.0,69.02,68.92,68.95,76000.0,26.1628,26.1704,26.1324,26.1438,76000.0
2007-09-25 13:00:00,68.94,68.96,68.92,68.94,33600.0,26.14,26.1476,26.1324,26.14,33600.0
2007-09-25 13:05:00,68.95,69.0,68.92,68.93,31500.0,26.1438,26.1628,26.1324,26.1362,31500.0
2007-09-25 13:10:00,68.93,68.95,68.92,68.94,55900.0,26.1362,26.1438,26.1324,26.14,55900.0
2007-09-25 13:15:00,68.95,69.03,68.94,68.99,58800.0,26.1438,26.1741,26.14,26.159,58800.0
2007-09-25 13:20:00,68.97,69.0,68.96,68.99,16500.0,26.1514,26.1628,26.1476,26.159,16500.0
2007-09-25 13:25:00,68.98,69.02,68.97,69.01,38500.0,26.1552,26.1704,26.1514,26.1666,38500.0
2007-09-25 13:30:00,69.01,69.05,69.0,69.02,14400.0,26.1666,26.1817,26.1628,26.1704,14400.0
2007-09-25 13:35:00,69.0,69.06,69.0,69.04,37900.0,26.1628,26.1855,26.1628,26.1779,37900.0
2007-09-25 13:40:00,69.05,69.06,68.97,69.05,80000.0,26.1817,26.1855,26.1514,26.1817,80000.0
2007-09-25 13:45:00,69.04,69.09,69.01,69.08,21200.0,26.1779,26.1969,26.1666,26.1931,21200.0
2007-09-25 13:50:00,69.08,69.09,68.98,69.0,37200.0,26.1931,26.1969,26.1552,26.1628,37200.0
2007-09-25 13:55:00,69.0,69.06,69.0,69.06,23100.0,26.1628,26.1855,26.1628,26.1855,23100.0
2007-09-25 14:00:00,69.05,69.06,69.0,69.02,15800.0,26.1817,26.1855,26.1628,26.1704,15800.0
2007-09-25 14:05:00,69.03,69.04,69.0,69.0,49300.0,26.1741,26.1779,26.1628,26.1628,49300.0
2007-09-25 14:10:00,69.0,69.03,69.0,69.02,33800.0,26.1628,26.1741,26.1628,26.1704,33800.0
2007-09-25 14:15:00,69.02,69.02,68.98,69.02,36000.0,26.1704,26.1704,26.1552,26.1704,36000.0
2007-09-25 14:20:00,69.03,69.05,68.89,69.01,63100.0,26.1741,26.1817,26.1211,26.1666,63100.0
2007-09-25 14:25:00,69.0,69.07,68.98,69.0,27900.0,26.1628,26.1893,26.1552,26.1628,27900.0
2007-09-25 14:30:00,68.99,69.02,68.93,68.97,29400.0,26.159,26.1704,26.1362,26.1514,29400.0
2007-09-25 14:35:00,68.97,69.01,68.96,69.01,37000.0,26.1514,26.1666,26.1476,26.1666,37000.0
2007-09-25 14:40:00,69.01,69.03,69.0,69.02,40200.0,26.1666,26.1741,26.1628,26.1704,40200.0
2007-09-25 14:45:00,69.02,69.09,69.01,69.05,86400.0,26.1704,26.1969,26.1666,26.1817,86400.0
2007-09-25 14:50:00,69.06,69.06,69.0,69.01,43100.0,26.1855,26.1855,26.1628,26.1666,43100.0
2007-09-25 14:55:00,69.01,69.09,69.01,69.07,34700.0,26.1666,26.1969,26.1666,26.1893,34700.0
2007-09-25 15:00:00,69.08,69.14,69.06,69.14,52800.0,26.1931,26.2159,26.1855,26.2159,52800.0
2007-09-25 15:05:00,69.13,69.16,69.09,69.1,37700.0,26.2121,26.2234,26.1969,26.2007,37700.0
2007-09-25 15:10:00,69.11,69.11,69.03,69.05,47800.0,26.2045,26.2045,26.1741,26.1817,47800.0
2007-09-25 15:15:00,69.05,69.08,69.04,69.06,50400.0,26.1817,26.1931,26.1779,26.1855,50400.0
2007-09-25 15:20:00,69.07,69.09,69.02,69.05,59800.0,26.1893,26.1969,26.1704,26.1817,59800.0
2007-09-25 15:25:00,69.04,69.09,69.04,69.08,67100.0,26.1779,26.1969,26.1779,26.1931,67100.0
2007-09-25 15:30:00,69.08,69.12,69.04,69.04,103200.0,26.1931,26.2083,26.1779,26.1779,103200.0
2007-09-25 15:35:00,69.04,69.1,69.03,69.08,93900.0,26.1779,26.2007,26.1741,26.1931,93900.0
2007-09-25 15:40:00,69.08,69.18,69.04,69.13,174100.0,26.1931,26.231,26.1779,26.2121,174100.0
2007-09-25 15:45:00,69.13,69.14,69.07,69.11,62800.0,26.2121,26.2159,26.1893,26.2045,62800.0
2007-09-25 15:50:00,69.12,69.19,69.11,69.18,107700.0,26.2083,26.2348,26.2045,26.231,107700.0
2007-09-25 15:55:00,69.19,69.31,69.18,69.31,192400.0,26.2348,26.2803,26.231,26.2803,192400.0
2007-09-26 09:30:00,69.04,69.13,69.01,69.13,37000.0,26.1779,26.2121,26.1666,26.2121,37000.0
2007-09-26 09:35:00,69.11,69.18,69.09,69.15,94200.0,26.2045,26.231,26.1969,26.2196,94200.0
2007-09-26 09:40:00,69.17,69.18,69.08,69.1,83500.0,26.2272,26.231,26.1931,26.2007,83500.0
2007-09-26 09:45:00,69.1,69.14,69.08,69.09,102700.0,26.2007,26.2159,26.1931,26.1969,102700.0
2007-09-26 09:50:00,69.09,69.16,69.06,69.15,71100.0,26.1969,26.2234,26.1855,26.2196,71100.0
2007-09-26 09:55:00,69.16,69.21,69.12,69.18,48400.0,26.2234,26.2424,26.2083,26.231,48400.0
2007-09-26 10:00:00,69.18,69.26,69.12,69.18,85600.0,26.231,26.2614,26.2083,26.231,85600.0
2007-09-26 10:05:00,69.17,69.18,69.1,69.1,41300.0,26.2272,26.231,26.2007,26.2007,41300.0
2007-09-26 10:10:00,69.11,69.12,69.03,69.05,70200.0,26.2045,26.2083,26.1741,26.1817,70200.0
2007-09-26 10:15:00,69.03,69.04,68.97,69.03,91400.0,26.1741,26.1779,26.1514,26.1741,91400.0
2007-09-26 10:20:00,69.03,69.06,69.01,69.05,38100.0,26.1741,26.1855,26.1666,26.1817,38100.0
2007-09-26 10:25:00,69.05,69.07,69.0,69.01,45300.0,26.1817,26.1893,26.1628,26.1666,45300.0
2007-09-26 10:30:00,69.01,69.01,68.67,68.7,125300.0,26.1666,26.1666,26.0376,26.049,125300.0
2007-09-26 10:35:00,68.71,68.72,68.47,68.57,222600.0,26.0528,26.0566,25.9618,25.9997,222600.0
2007-09-26 10:40:00,68.56,68.62,68.48,68.61,175100.0,25.9959,26.0187,25.9656,26.0149,175100.0
2007-09-26 10:45:00,68.61,68.61,68.41,68.44,92100.0,26.0149,26.0149,25.9391,25.9504,92100.0
2007-09-26 10:50:00,68.43,68.46,68.37,68.43,77200.0,25.9466,25.958,25.9239,25.9466,77200.0
2007-09-26 10:55:00,68.44,68.56,68.44,68.51,48100.0,25.9504,25.9959,25.9504,25.977,48100.0
2007-09-26 11:00:00,68.51,68.55,68.46,68.46,27600.0,25.977,25.9921,25.958,25.958,27600.0
2007-09-26 11:05:00,68.46,68.53,68.37,68.38,35500.0,25.958,25.9846,25.9239,25.9277,35500.0
2007-09-26 11:10:00,68.38,68.42,68.33,68.35,115000.0,25.9277,25.9428,25.9087,25.9163,115000.0
2007-09-26 11:15:00,68.37,68.46,68.37,68.44,162400.0,25.9239,25.958,25.9239,25.9504,162400.0
2007-09-26 11:20:00,68.44,68.56,68.4,68.45,67200.0,25.9504,25.9959,25.9353,25.9542,67200.0
2007-09-26 11:25:00,68.45,68.49,68.38,68.46,65600.0,25.9542,25.9694,25.9277,25.958,65600.0
2007-09-26 11:30:00,68.46,68.55,68.44,68.5,54500.0,25.958,25.9921,25.9504,25.9732,54500.0
2007-09-26 11:35:00,68.5,68.55,68.46,68.49,27400.0,25.9732,25.9921,25.958,25.9694,27400.0
2007-09-26 11:40:00,68.48,68.54,68.47,68.49,18400.0,25.9656,25.9883,25.9618,25.9694,18400.0
2007-09-26 11:45:00,68.5,68.54,68.49,68.54,13900.0,25.9732,25.9883,25.9694,25.9883,13900.0
2007-09-26 11:50:00,68.52,68.54,68.51,68.51,9700.0,25.9808,25.9883,25.977,25.977,9700.0
2007-09-26 11:55:00,68.51,68.55,68.51,68.53,10500.0,25.977,25.9921,25.977,25.9846,10500.0
2007-09-26 12:00:00,68.54,68.67,68.45,68.65,70500.0,25.9883,26.0376,25.9542,26.0301,70500.0
2007-09-26 12:05:00,68.66,68.69,68.54,68.54,29100.0,26.0338,26.0452,25.9883,25.9883,29100.0
2007-09-26 12:10:00,68.54,68.57,68.52,68.55,11100.0,25.9883,25.9997,25.9808,25.9921,11100.0
2007-09-26 12:15:00,68.54,68.56,68.53,68.56,7300.0,25.9883,25.9959,25.9846,25.9959,7300.0
2007-09-26 12:20:00,68.56,68.56,68.49,68.49,16400.0,25.9959,25.9959,25.9694,25.9694,16400.0
2007-09-26 12:25:00,68.5,68.52,68.45,68.45,19800.0,25.9732,25.9808,25.9542,25.9542,19800.0
2007-09-26 12:30:00,68.45,68.46,68.44,68.46,8700.0,25.9542,25.958,25.9504,25.958,8700.0
2007-09-26 12:35:00,68.46,68.48,68.44,68.48,10800.0,25.958,25.9656,25.9504,25.9656,10800.0
2007-09-26 12:40:00,68.47,68.48,68.38,68.38,12500.0,25.9618,25.9656,25.9277,25.9277,12500.0
2007-09-26 12:45:00,68.37,68.37,68.31,68.31,16400.0,25.9239,25.9239,25.9011,25.9011,16400.0
2007-09-26 12:50:00,68.31,68.37,68.31,68.37,16100.0,25.9011,25.9239,25.9011,25.9239,16100.0
2007-09-26 12:55:00,68.36,68.4,68.32,68.32,19100.0,25.9201,25.9353,25.9049,25.9049,19100.0
2007-09-26 13:00:00,68.34,68.37,68.32,68.33,17800.0,25.9125,25.9239,25.9049,25.9087,17800.0
2007-09-26 13:05:00,68.33,68.35,68.32,68.32,17700.0,25.9087,25.9163,25.9049,25.9049,17700.0
2007-09-26 13:10:00,68.35,68.38,68.33,68.33,18400.0,25.9163,25.9277,25.9087,25.9087,18400.0
2007-09-26 13:15:00,68.35,68.35,68.32,68.34,9500.0,25.9163,25.9163,25.9049,25.9125,9500.0
2007-09-26 13:20:00,68.35,68.36,68.31,68.32,12200.0,25.9163,25.9201,25.9011,25.9049,12200.0
2007-09-26 13:25:00,68.31,68.37,68.31,68.36,12700.0,25.9011,25.9239,25.9011,25.9201,12700.0
2007-09-26 13:30:00,68.36,68.37,68.25,68.27,32400.0,25.9201,25.9239,25.8784,25.886,32400.0
2007-09-26 13:35:00,68.27,68.27,68.21,68.21,34500.0,25.886,25.886,25.8632,25.8632,34500.0
2007-09-26 13:40:00,68.23,68.24,68.1,68.14,43600.0,25.8708,25.8746,25.8215,25.8367,43600.0
2007-09-26 13:45:00,68.14,68.14,68.05,68.12,31300.0,25.8367,25.8367,25.8026,25.8291,31300.0
2007-09-26 13:50:00,68.1,68.15,68.09,68.12,22100.0,25.8215,25.8405,25.8177,25.8291,22100.0
2007-09-26 13:55:00,68.12,68.14,68.05,68.08,28700.0,25.8291,25.8367,25.8026,25.8139,28700.0
2007-09-26 14:00:00,68.08,68.15,68.07,68.15,35200.0,25.8139,25.8405,25.8101,25.8405,35200.0
2007-09-26 14:05:00,68.15,68.21,68.13,68.2,35500.0,25.8405,25.8632,25.8329,25.8594,35500.0
2007-09-26 14:10:00,68.18,68.22,68.13,68.2,28200.0,25.8518,25.867,25.8329,25.8594,28200.0
2007-09-26 14:15:00,68.21,68.28,68.2,68.26,45200.0,25.8632,25.8898,25.8594,25.8822,45200.0
2007-09-26 14:20:00,68.26,68.31,68.24,68.29,55100.0,25.8822,25.9011,25.8746,25.8936,55100.0
2007-09-26 14:25:00,68.3,68.33,68.27,68.3,49500.0,25.8973,25.9087,25.886,25.8973,49500.0
2007-09-26 14:30:00,68.32,68.52,68.31,68.48,106300.0,25.9049,25.9808,25.9011,25.9656,106300.0
2007-09-26 14:35:00,68.49,68.5,68.44,68.45,30400.0,25.9694,25.9732,25.9504,25.9542,30400.0
2007-09-26 14:40:00,68.44,68.47,68.38,68.47,30700.0,25.9504,25.9618,25.9277,25.9618,30700.0
2007-09-26 14:45:00,68.46,68.46,68.35,68.35,28800.0,25.958,25.958,25.9163,25.9163,28800.0
2007-09-26 14:50:00,68.37,68.44,68.28,68.32,45900.0,25.9239,25.9504,25.8898,25.9049,45900.0
2007-09-26 14:55:00,68.32,68.49,68.29,68.38,56900.0,25.9049,25.9694,25.8936,25.9277,56900.0
2007-09-26 15:00:00,68.38,68.52,68.38,68.5,62000.0,25.9277,25.9808,25.9277,25.9732,62000.0
2007-09-26 15:05:00,68.5,68.6,68.47,68.59,55800.0,25.9732,26.0111,25.9618,26.0073,55800.0
2007-09-26 15:10:00,68.6,68.69,68.59,68.69,42500.0,26.0111,26.0452,26.0073,26.0452,42500.0
2007-09-26 15:15:00,68.69,68.78,68.68,68.73,110100.0,26.0452,26.0793,26.0414,26.0604,110100.0
2007-09-26 15:20:00,68.73,68.78,68.67,68.67,49600.0,26.0604,26.0793,26.0376,26.0376,49600.0
2007-09-26 15:25:00,68.68,68.77,68.64,68.77,76800.0,26.0414,26.0756,26.0263,26.0756,76800.0
2007-09-26 15:30:00,68.76,68.83,68.7,68.71,68800.0,26.0718,26.0983,26.049,26.0528,68800.0
2007-09-26 15:35:00,68.72,68.73,68.63,68.67,55900.0,26.0566,26.0604,26.0225,26.0376,55900.0
2007-09-26 15:40:00,68.66,68.7,68.62,68.62,38200.0,26.0338,26.049,26.0187,26.0187,38200.0
2007-09-26 15:45:00,68.62,68.65,68.56,68.61,57300.0,26.0187,26.0301,25.9959,26.0149,57300.0
2007-09-26 15:50:00,68.64,68.67,68.61,68.62,43600.0,26.0263,26.0376,26.0149,26.0187,43600.0
2007-09-26 15:55:00,68.61,68.65,68.59,68.63,66000.0,26.0149,26.0301,26.0073,26.0225,66000.0
2007-09-27 09:30:00,69.0,69.15,69.0,69.14,148600.0,26.1628,26.2196,26.1628,26.2159,148600.0
2007-09-27 09:35:00,69.14,69.22,69.1,69.16,116500.0,26.2159,26.2462,26.2007,26.2234,116500.0
2007-09-27 09:40:00,69.15,69.15,69.03,69.05,53600.0,26.2196,26.2196,26.1741,26.1817,53600.0
2007-09-27 09:45:00,69.06,69.07,68.99,69.05,45900.0,26.1855,26.1893,26.159,26.1817,45900.0
2007-09-27 09:50:00,69.04,69.1,69.02,69.06,60700.0,26.1779,26.2007,26.1704,26.1855,60700.0
2007-09-27 09:55:00,69.08,69.17,68.89,69.0,94600.0,26.1931,26.2272,26.1211,26.1628,94600.0
2007-09-27 10:00:00,69.0,69.16,68.94,69.03,65400.0,26.1628,26.2234,26.14,26.1741,65400.0
2007-09-27 10:05:00,69.02,69.04,68.89,68.92,37400.0,26.1704,26.1779,26.1211,26.1324,37400.0
2007-09-27 10:10:00,68.92,68.97,68.89,68.89,38200.0,26.1324,26.1514,26.1211,26.1211,38200.0
2007-09-27 10:15:00,68.89,69.0,68.86,68.98,71600.0,26.1211,26.1628,26.1097,26.1552,71600.0
2007-09-27 10:20:00,68.99,69.01,68.88,68.88,29900.0,26.159,26.1666,26.1173,26.1173,29900.0
2007-09-27 10:25:00,68.88,68.92,68.85,68.86,49400.0,26.1173,26.1324,26.1059,26.1097,49400.0
2007-09-27 10:30:00,68.85,68.87,68.75,68.81,43100.0,26.1059,26.1135,26.068,26.0907,43100.0
2007-09-27 10:35:00,68.82,68.98,68.8,68.95,62600.0,26.0945,26.1552,26.0869,26.1438,62600.0
2007-09-27 10:40:00,68.97,68.99,68.83,68.87,43800.0,26.1514,26.159,26.0983,26.1135,43800.0
2007-09-27 10:45:00,68.87,68.88,68.82,68.83,65500.0,26.1135,26.1173,26.0945,26.0983,65500.0
2007-09-27 10:50:00,68.83,68.84,68.79,68.83,45600.0,26.0983,26.1021,26.0831,26.0983,45600.0
2007-09-27 10:55:00,68.83,68.84,68.8,68.83,25100.0,26.0983,26.1021,26.0869,26.0983,25100.0
2007-09-27 11:00:00,68.82,68.83,68.77,68.77,64400.0,26.0945,26.0983,26.0756,26.0756,64400.0
2007-09-27 11:05:00,68.77,68.79,68.71,68.78,68000.0,26.0756,26.0831,26.0528,26.0793,68000.0
2007-09-27 11:10:00,68.79,68.79,68.58,68.59,27200.0,26.0831,26.0831,26.0035,26.0073,27200.0
2007-09-27 11:15:00,68.59,68.64,68.53,68.62,43700.0,26.0073,26.0263,25.9846,26.0187,43700.0
2007-09-27 11:20:00,68.62,68.67,68.56,68.62,26100.0,26.0187,26.0376,25.9959,26.0187,26100.0
2007-09-27 11:25:00,68.61,68.7,68.61,68.67,24400.0,26.0149,26.049,26.0149,26.0376,24400.0
2007-09-27 11:30:00,68.65,68.75,68.64,68.74,44500.0,26.0301,26.068,26.0263,26.0642,44500.0
2007-09-27 11:35:00,68.75,68.77,68.69,68.71,22100.0,26.068,26.0756,26.0452,26.0528,22100.0
2007-09-27 11:40:00,68.72,68.72,68.67,68.67,7800.0,26.0566,26.0566,26.0376,26.0376,7800.0
2007-09-27 11:45:00,68.67,68.67,68.5,68.5,15800.0,26.0376,26.0376,25.9732,25.9732,15800.0
2007-09-27 11:50:00,68.5,68.56,68.49,68.55,12900.0,25.9732,25.9959,25.9694,25.9921,12900.0
2007-09-27 11:55:00,68.53,68.59,68.52,68.55,14900.0,25.9846,26.0073,25.9808,25.9921,14900.0
2007-09-27 12:00:00,68.57,68.67,68.57,68.67,29300.0,25.9997,26.0376,25.9997,26.0376,29300.0
2007-09-27 12:05:00,68.67,68.67,68.57,68.59,17200.0,26.0376,26.0376,25.9997,26.0073,17200.0
2007-09-27 12:10:00,68.58,68.66,68.57,68.63,20500.0,26.0035,26.0338,25.9997,26.0225,20500.0
2007-09-27 12:15:00,68.62,68.7,68.58,68.7,37700.0,26.0187,26.049,26.0035,26.049,37700.0
2007-09-27 12:20:00,68.7,68.74,68.67,68.69,33300.0,26.049,26.0642,26.0376,26.0452,33300.0
2007-09-27 12:25:00,68.68,68.72,68.68,68.71,13700.0,26.0414,26.0566,26.0414,26.0528,13700.0
2007-09-27 12:30:00,68.71,68.81,68.71,68.75,24400.0,26.0528,26.0907,26.0528,26.068,24400.0
2007-09-27 12:35:00,68.76,68.79,68.74,68.75,16600.0,26.0718,26.0831,26.0642,26.068,16600.0
2007-09-27 12:40:00,68.73,68.75,68.7,68.72,12000.0,26.0604,26.068,26.049,26.0566,12000.0
2007-09-27 12:45:00,68.71,68.72,68.69,68.69,16300.0,26.0528,26.0566,26.0452,26.0452,16300.0
2007-09-27 12:50:00,68.7,68.74,68.69,68.7,8100.0,26.049,26.0642,26.0452,26.049,8100.0
2007-09-27 12:55:00,68.73,68.74,68.69,68.69,6100.0,26.0604,26.0642,26.0452,26.0452,6100.0
2007-09-27 13:00:00,68.7,68.77,68.63,68.71,25200.0,26.049,26.0756,26.0225,26.0528,25200.0
2007-09-27 13:05:00,68.75,68.79,68.7,68.77,22000.0,26.068,26.0831,26.049,26.0756,22000.0
2007-09-27 13:10:00,68.76,68.8,68.76,68.78,8200.0,26.0718,26.0869,26.0718,26.0793,8200.0
2007-09-27 13:15:00,68.77,68.79,68.76,68.77,6000.0,26.0756,26.0831,26.0718,26.0756,6000.0
2007-09-27 13:20:00,68.77,68.79,68.74,68.78,8700.0,26.0756,26.0831,26.0642,26.0793,8700.0
2007-09-27 13:25:00,68.76,68.78,68.73,68.77,6200.0,26.0718,26.0793,26.0604,26.0756,6200.0
2007-09-27 13:30:00,68.76,68.84,68.76,68.83,15700.0,26.0718,26.1021,26.0718,26.0983,15700.0
2007-09-27 13:35:00,68.82,68.84,68.75,68.75,19300.0,26.0945,26.1021,26.068,26.068,19300.0
2007-09-27 13:40:00,68.77,68.79,68.72,68.76,14100.0,26.0756,26.0831,26.0566,26.0718,14100.0
2007-09-27 13:45:00,68.76,68.86,68.76,68.85,33600.0,26.0718,26.1097,26.0718,26.1059,33600.0
2007-09-27 13:50:00,68.86,68.96,68.85,68.96,14900.0,26.1097,26.1476,26.1059,26.1476,14900.0
2007-09-27 13:55:00,68.95,69.03,68.95,69.0,52300.0,26.1438,26.1741,26.1438,26.1628,52300.0
2007-09-27 14:00:00,68.98,69.02,68.95,68.97,18000.0,26.1552,26.1704,26.1438,26.1514,18000.0
2007-09-27 14:05:00,68.97,69.14,68.92,69.1,51400.0,26.1514,26.2159,26.1324,26.2007,51400.0
2007-09-27 14:10:00,69.1,69.17,69.1,69.12,29600.0,26.2007,26.2272,26.2007,26.2083,29600.0
2007-09-27 14:15:00,69.12,69.12,69.01,69.05,21500.0,26.2083,26.2083,26.1666,26.1817,21500.0
2007-09-27 14:20:00,69.04,69.08,69.03,69.07,10700.0,26.1779,26.1931,26.1741,26.1893,10700.0
2007-09-27 14:25:00,69.09,69.13,69.05,69.08,19100.0,26.1969,26.2121,26.1817,26.1931,19100.0
2007-09-27 14:30:00,69.1,69.12,69.08,69.12,27900.0,26.2007,26.2083,26.1931,26.2083,27900.0
2007-09-27 14:35:00,69.12,69.13,69.05,69.05,25200.0,26.2083,26.2121,26.1817,26.1817,25200.0
2007-09-27 14:40:00,69.05,69.05,68.99,69.0,40700.0,26.1817,26.1817,26.159,26.1628,40700.0
2007-09-27 14:45:00,69.02,69.09,69.0,69.07,20200.0,26.1704,26.1969,26.1628,26.1893,20200.0
2007-09-27 14:50:00,69.06,69.08,69.0,69.03,17700.0,26.1855,26.1931,26.1628,26.1741,17700.0
2007-09-27 14:55:00,69.03,69.06,69.01,69.05,25200.0,26.1741,26.1855,26.1666,26.1817,25200.0
2007-09-27 15:00:00,69.04,69.08,69.03,69.07,13900.0,26.1779,26.1931,26.1741,26.1893,13900.0
2007-09-27 15:05:00,69.06,69.11,69.04,69.04,31700.0,26.1855,26.2045,26.1779,26.1779,31700.0
2007-09-27 15:10:00,69.05,69.19,69.05,69.15,66700.0,26.1817,26.2348,26.1817,26.2196,66700.0
2007-09-27 15:15:00,69.16,69.18,69.1,69.13,27100.0,26.2234,26.231,26.2007,26.2121,27100.0
2007-09-27 15:20:00,69.12,69.14,69.03,69.13,33500.0,26.2083,26.2159,26.1741,26.2121,33500.0
2007-09-27 15:25:00,69.12,69.17,69.08,69.11,32600.0,26.2083,26.2272,26.1931,26.2045,32600.0
2007-09-27 15:30:00,69.12,69.12,69.03,69.07,30800.0,26.2083,26.2083,26.1741,26.1893,30800.0
2007-09-27 15:35:00,69.06,69.06,68.95,69.0,34100.0,26.1855,26.1855,26.1438,26.1628,34100.0
2007-09-27 15:40:00,69.0,69.0,68.92,68.97,28900.0,26.1628,26.1628,26.1324,26.1514,28900.0
2007-09-27 15:45:00,68.99,69.02,68.96,68.96,32700.0,26.159,26.1704,26.1476,26.1476,32700.0
2007-09-27 15:50:00,68.97,69.01,68.94,69.0,43700.0,26.1514,26.1666,26.14,26.1628,43700.0
2007-09-27 15:55:00,68.99,69.02,68.95,69.02,57300.0,26.159,26.1704,26.1438,26.1704,57300.0
2007-09-28 09:30:00,69.23,69.38,69.23,69.33,115000.0,26.25,26.3069,26.25,26.2879,115000.0
2007-09-28 09:35:00,69.32,69.48,69.32,69.43,74000.0,26.2841,26.3448,26.2841,26.3258,74000.0
2007-09-28 09:40:00,69.43,69.68,69.41,69.66,63200.0,26.3258,26.4206,26.3182,26.413,63200.0
2007-09-28 09:45:00,69.66,69.74,69.66,69.69,119700.0,26.413,26.4434,26.413,26.4244,119700.0
2007-09-28 09:50:00,69.68,69.69,69.58,69.6,33300.0,26.4206,26.4244,26.3827,26.3903,33300.0
2007-09-28 09:55:00,69.61,69.61,69.49,69.51,33500.0,26.3941,26.3941,26.3486,26.3561,33500.0
2007-09-28 10:00:00,69.5,69.59,69.45,69.46,30900.0,26.3524,26.3865,26.3334,26.3372,30900.0
2007-09-28 10:05:00,69.45,69.45,69.38,69.38,20100.0,26.3334,26.3334,26.3069,26.3069,20100.0
2007-09-28 10:10:00,69.38,69.47,69.37,69.44,18300.0,26.3069,26.341,26.3031,26.3296,18300.0
2007-09-28 10:15:00,69.43,69.43,69.21,69.24,63100.0,26.3258,26.3258,26.2424,26.2538,63100.0
2007-09-28 10:20:00,69.23,69.3,69.22,69.26,38400.0,26.25,26.2765,26.2462,26.2614,38400.0
2007-09-28 10:25:00,69.27,69.27,69.05,69.06,59100.0,26.2651,26.2651,26.1817,26.1855,59100.0
2007-09-28 10:30:00,69.05,69.06,68.71,68.84,97200.0,26.1817,26.1855,26.0528,26.1021,97200.0
2007-09-28 10:35:00,68.83,68.93,68.8,68.92,43100.0,26.0983,26.1362,26.0869,26.1324,43100.0
2007-09-28 10:40:00,68.9,68.94,68.84,68.93,26500.0,26.1249,26.14,26.1021,26.1362,26500.0
2007-09-28 10:45:00,68.96,68.96,68.76,68.88,42300.0,26.1476,26.1476,26.0718,26.1173,42300.0
2007-09-28 10:50:00,68.85,68.98,68.84,68.98,15800.0,26.1059,26.1552,26.1021,26.1552,15800.0
2007-09-28 10:55:00,68.97,69.07,68.95,68.96,33000.0,26.1514,26.1893,26.1438,26.1476,33000.0
2007-09-28 11:00:00,68.95,69.01,68.94,69.0,26800.0,26.1438,26.1666,26.14,26.1628,26800.0
2007-09-28 11:05:00,68.98,69.06,68.98,69.02,9300.0,26.1552,26.1855,26.1552,26.1704,9300.0
2007-09-28 11:10:00,69.01,69.1,68.95,69.09,16200.0,26.1666,26.2007,26.1438,26.1969,16200.0
2007-09-28 11:15:00,69.1,69.18,69.03,69.15,30200.0,26.2007,26.231,26.1741,26.2196,30200.0
2007-09-28 11:20:00,69.15,69.35,69.14,69.31,62700.0,26.2196,26.2955,26.2159,26.2803,62700.0
2007-09-28 11:25:00,69.32,69.35,69.29,69.31,22000.0,26.2841,26.2955,26.2727,26.2803,22000.0
2007-09-28 11:30:00,69.29,69.41,69.29,69.38,88500.0,26.2727,26.3182,26.2727,26.3069,88500.0
2007-09-28 11:35:00,69.41,69.43,69.36,69.41,32200.0,26.3182,26.3258,26.2993,26.3182,32200.0
2007-09-28 11:40:00,69.41,69.45,69.4,69.44,29200.0,26.3182,26.3334,26.3144,26.3296,29200.0
2007-09-28 11:45:00,69.45,69.51,69.41,69.49,39100.0,26.3334,26.3561,26.3182,26.3486,39100.0
2007-09-28 11:50:00,69.49,69.5,69.45,69.48,24600.0,26.3486,26.3524,26.3334,26.3448,24600.0
2007-09-28 11:55:00,69.49,69.5,69.46,69.47,12400.0,26.3486,26.3524,26.3372,26.341,12400.0
2007-09-28 12:00:00,69.48,69.48,69.43,69.47,57700.0,26.3448,26.3448,26.3258,26.341,57700.0
2007-09-28 12:05:00,69.46,69.46,69.26,69.29,65700.0,26.3372,26.3372,26.2614,26.2727,65700.0
2007-09-28 12:10:00,69.3,69.3,69.19,69.25,32600.0,26.2765,26.2765,26.2348,26.2576,32600.0
2007-09-28 12:15:00,69.25,69.32,69.2,69.29,8800.0,26.2576,26.2841,26.2386,26.2727,8800.0
2007-09-28 12:20:00,69.3,69.34,69.27,69.32,31600.0,26.2765,26.2917,26.2651,26.2841,31600.0
2007-09-28 12:25:00,69.32,69.36,69.31,69.36,26800.0,26.2841,26.2993,26.2803,26.2993,26800.0
2007-09-28 12:30:00,69.38,69.44,69.38,69.43,9500.0,26.3069,26.3296,26.3069,26.3258,9500.0
2007-09-28 12:35:00,69.44,69.44,69.42,69.44,9900.0,26.3296,26.3296,26.322,26.3296,9900.0
2007-09-28 12:40:00,69.43,69.44,69.39,69.44,26600.0,26.3258,26.3296,26.3106,26.3296,26600.0
2007-09-28 12:45:00,69.41,69.44,69.35,69.39,23300.0,26.3182,26.3296,26.2955,26.3106,23300.0
2007-09-28 12:50:00,69.38,69.43,69.32,69.42,22600.0,26.3069,26.3258,26.2841,26.322,22600.0
2007-09-28 12:55:00,69.43,69.44,69.4,69.43,14700.0,26.3258,26.3296,26.3144,26.3258,14700.0
2007-09-28 13:00:00,69.42,69.55,69.41,69.51,25900.0,26.322,26.3713,26.3182,26.3561,25900.0
2007-09-28 13:05:00,69.54,69.56,69.47,69.53,18400.0,26.3675,26.3751,26.341,26.3637,18400.0
2007-09-28 13:10:00,69.53,69.6,69.53,69.57,19300.0,26.3637,26.3903,26.3637,26.3789,19300.0
2007-09-28 13:15:00,69.6,69.63,69.52,69.58,17400.0,26.3903,26.4016,26.3599,26.3827,17400.0
2007-09-28 13:20:00,69.59,69.59,69.55,69.56,9300.0,26.3865,26.3865,26.3713,26.3751,9300.0
2007-09-28 13:25:00,69.56,69.56,69.5,69.52,6500.0,26.3751,26.3751,26.3524,26.3599,6500.0
2007-09-28 13:30:00,69.54,69.65,69.54,69.65,16400.0,26.3675,26.4092,26.3675,26.4092,16400.0
2007-09-28 13:35:00,69.63,69.66,69.62,69.65,24500.0,26.4016,26.413,26.3979,26.4092,24500.0
2007-09-28 13:40:00,69.63,69.7,69.62,69.67,18000.0,26.4016,26.4282,26.3979,26.4168,18000.0
2007-09-28 13:45:00,69.67,69.68,69.61,69.64,6500.0,26.4168,26.4206,26.3941,26.4054,6500.0
2007-09-28 13:50:00,69.62,69.64,69.6,69.62,5700.0,26.3979,26.4054,26.3903,26.3979,5700.0
2007-09-28 13:55:00,69.64,69.68,69.6,69.68,21500.0,26.4054,26.4206,26.3903,26.4206,21500.0
2007-09-28 14:00:00,69.67,69.71,69.65,69.65,13100.0,26.4168,26.432,26.4092,26.4092,13100.0
2007-09-28 14:05:00,69.67,69.68,69.58,69.61,23400.0,26.4168,26.4206,26.3827,26.3941,23400.0
2007-09-28 14:10:00,69.59,69.61,69.54,69.55,31000.0,26.3865,26.3941,26.3675,26.3713,31000.0
2007-09-28 14:15:00,69.55,69.61,69.54,69.56,13100.0,26.3713,26.3941,26.3675,26.3751,13100.0
2007-09-28 14:20:00,69.56,69.58,69.54,69.57,5400.0,26.3751,26.3827,26.3675,26.3789,5400.0
2007-09-28 14:25:00,69.56,69.57,69.4,69.43,28500.0,26.3751,26.3789,26.3144,26.3258,28500.0
2007-09-28 14:30:00,69.43,69.49,69.41,69.46,14300.0,26.3258,26.3486,26.3182,26.3372,14300.0
2007-09-28 14:35:00,69.45,69.52,69.45,69.48,15400.0,26.3334,26.3599,26.3334,26.3448,15400.0
2007-09-28 14:40:00,69.48,69.48,69.45,69.46,7200.0,26.3448,26.3448,26.3334,26.3372,7200.0
2007-09-28 14:45:00,69.46,69.46,69.39,69.44,70200.0,26.3372,26.3372,26.3106,26.3296,70200.0
2007-09-28 14:50:00,69.45,69.47,69.4,69.42,19900.0,26.3334,26.341,26.3144,26.322,19900.0
2007-09-28 14:55:00,69.4,69.43,69.38,69.41,36800.0,26.3144,26.3258,26.3069,26.3182,36800.0
2007-09-28 15:00:00,69.41,69.48,69.39,69.4,44200.0,26.3182,26.3448,26.3106,26.3144,44200.0
2007-09-28 15:05:00,69.4,69.41,69.29,69.29,35900.0,26.3144,26.3182,26.2727,26.2727,35900.0
2007-09-28 15:10:00,69.3,69.31,69.18,69.21,58300.0,26.2765,26.2803,26.231,26.2424,58300.0
2007-09-28 15:15:00,69.19,69.3,69.19,69.26,18800.0,26.2348,26.2765,26.2348,26.2614,18800.0
2007-09-28 15:20:00,69.26,69.36,69.25,69.32,16400.0,26.2614,26.2993,26.2576,26.2841,16400.0
2007-09-28 15:25:00,69.33,69.33,69.19,69.26,22200.0,26.2879,26.2879,26.2348,26.2614,22200.0
2007-09-28 15:30:00,69.25,69.42,69.25,69.37,28200.0,26.2576,26.322,26.2576,26.3031,28200.0
2007-09-28 15:35:00,69.4,69.43,69.28,69.32,27100.0,26.3144,26.3258,26.2689,26.2841,27100.0
2007-09-28 15:40:00,69.31,69.4,69.31,69.33,24900.0,26.2803,26.3144,26.2803,26.2879,24900.0
2007-09-28 15:45:00,69.32,69.39,69.29,69.33,42300.0,26.2841,26.3106,26.2727,26.2879,42300.0
2007-09-28 15:50:00,69.32,69.37,69.28,69.37,45300.0,26.2841,26.3031,26.2689,26.3031,45300.0
2007-09-28 15:55:00,69.36,69.39,69.26,69.26,70400.0,26.2993,26.3106,26.2614,26.2614,70400.0
2007-10-01 09:30:00,69.22,69.27,69.17,69.24,38300.0,26.2462,26.2651,26.2272,26.2538,38300.0
2007-10-01 09:35:00,69.23,69.33,69.2,69.32,43900.0,26.25,26.2879,26.2386,26.2841,43900.0
2007-10-01 09:40:00,69.32,69.34,69.28,69.32,17800.0,26.2841,26.2917,26.2689,26.2841,17800.0
2007-10-01 09:45:00,69.32,69.46,69.28,69.41,99600.0,26.2841,26.3372,26.2689,26.3182,99600.0
2007-10-01 09:50:00,69.4,69.41,69.28,69.3,24000.0,26.3144,26.3182,26.2689,26.2765,24000.0
2007-10-01 09:55:00,69.28,69.3,69.15,69.17,14800.0,26.2689,26.2765,26.2196,26.2272,14800.0
2007-10-01 10:00:00,69.18,69.4,69.17,69.32,50600.0,26.231,26.3144,26.2272,26.2841,50600.0
2007-10-01 10:05:00,69.3,69.42,69.27,69.38,58600.0,26.2765,26.322,26.2651,26.3069,58600.0
2007-10-01 10:10:00,69.38,69.38,69.18,69.18,28900.0,26.3069,26.3069,26.231,26.231,28900.0
2007-10-01 10:15:00,69.17,69.18,69.04,69.07,58100.0,26.2272,26.231,26.1779,26.1893,58100.0
2007-10-01 10:20:00,69.05,69.1,68.99,69.03,65000.0,26.1817,26.2007,26.159,26.1741,65000.0
2007-10-01 10:25:00,69.03,69.04,68.92,68.98,30800.0,26.1741,26.1779,26.1324,26.1552,30800.0
2007-10-01 10:30:00,68.97,69.07,68.96,69.05,27300.0,26.1514,26.1893,26.1476,26.1817,27300.0
2007-10-01 10:35:00,69.06,69.16,69.06,69.15,31500.0,26.1855,26.2234,26.1855,26.2196,31500.0
2007-10-01 10:40:00,69.15,69.15,68.99,69.02,47800.0,26.2196,26.2196,26.159,26.1704,47800.0
2007-10-01 10:45:00,69.04,69.12,69.04,69.07,11100.0,26.1779,26.2083,26.1779,26.1893,11100.0
2007-10-01 10:50:00,69.06,69.09,69.01,69.02,29000.0,26.1855,26.1969,26.1666,26.1704,29000.0
2007-10-01 10:55:00,69.02,69.09,68.98,68.98,69800.0,26.1704,26.1969,26.1552,26.1552,69800.0
2007-10-01 11:00:00,68.98,69.1,68.97,69.06,25900.0,26.1552,26.2007,26.1514,26.1855,25900.0
2007-10-01 11:05:00,69.06,69.15,69.06,69.11,21500.0,26.1855,26.2196,26.1855,26.2045,21500.0
2007-10-01 11:10:00,69.09,69.17,69.07,69.13,38400.0,26.1969,26.2272,26.1893,26.2121,38400.0
2007-10-01 11:15:00,69.13,69.18,69.1,69.15,14200.0,26.2121,26.231,26.2007,26.2196,14200.0
2007-10-01 11:20:00,69.16,69.23,69.16,69.23,38500.0,26.2234,26.25,26.2234,26.25,38500.0
2007-10-01 11:25:00,69.2,69.2,69.07,69.09,40000.0,26.2386,26.2386,26.1893,26.1969,40000.0
2007-10-01 11:30:00,69.09,69.32,69.09,69.3,72600.0,26.1969,26.2841,26.1969,26.2765,72600.0
2007-10-01 11:35:00,69.3,69.33,69.23,69.27,36200.0,26.2765,26.2879,26.25,26.2651,36200.0
2007-10-01 11:40:00,69.25,69.26,69.22,69.23,27000.0,26.2576,26.2614,26.2462,26.25,27000.0
2007-10-01 11:45:00,69.25,69.34,69.25,69.27,25300.0,26.2576,26.2917,26.2576,26.2651,25300.0
2007-10-01 11:50:00,69.26,69.32,69.23,69.28,42500.0,26.2614,26.2841,26.25,26.2689,42500.0
2007-10-01 11:55:00,69.29,69.36,69.24,69.36,37200.0,26.2727,26.2993,26.2538,26.2993,37200.0
2007-10-01 12:00:00,69.38,69.38,69.26,69.29,18300.0,26.3069,26.3069,26.2614,26.2727,18300.0
2007-10-01 12:05:00,69.28,69.34,69.2,69.2,24000.0,26.2689,26.2917,26.2386,26.2386,24000.0
2007-10-01 12:10:00,69.16,69.19,69.12,69.13,14200.0,26.2234,26.2348,26.2083,26.2121,14200.0
2007-10-01 12:15:00,69.12,69.21,69.12,69.18,7800.0,26.2083,26.2424,26.2083,26.231,7800.0
2007-10-01 12:20:00,69.2,69.25,69.18,69.2,12100.0,26.2386,26.2576,26.231,26.2386,12100.0
2007-10-01 12:25:00,69.18,69.21,69.17,69.19,14200.0,26.231,26.2424,26.2272,26.2348,14200.0
2007-10-01 12:30:00,69.18,69.21,69.16,69.17,13700.0,26.231,26.2424,26.2234,26.2272,13700.0
2007-10-01 12:35:00,69.17,69.2,69.14,69.14,12600.0,26.2272,26.2386,26.2159,26.2159,12600.0
2007-10-01 12:40:00,69.15,69.2,69.15,69.2,11900.0,26.2196,26.2386,26.2196,26.2386,11900.0
2007-10-01 12:45:00,69.2,69.21,69.18,69.21,6400.0,26.2386,26.2424,26.231,26.2424,6400.0
2007-10-01 12:50:00,69.17,69.2,69.16,69.18,4000.0,26.2272,26.2386,26.2234,26.231,4000.0
2007-10-01 12:55:00,69.19,69.21,69.17,69.17,7400.0,26.2348,26.2424,26.2272,26.2272,7400.0
2007-10-01 13:00:00,69.17,69.23,69.17,69.23,11300.0,26.2272,26.25,26.2272,26.25,11300.0
2007-10-01 13:05:00,69.23,69.23,69.19,69.2,6000.0,26.25,26.25,26.2348,26.2386,6000.0
2007-10-01 13:10:00,69.22,69.31,69.2,69.28,18500.0,26.2462,26.2803,26.2386,26.2689,18500.0
2007-10-01 13:15:00,69.27,69.38,69.24,69.32,28700.0,26.2651,26.3069,26.2538,26.2841,28700.0
2007-10-01 13:20:00,69.31,69.32,69.25,69.26,10900.0,26.2803,26.2841,26.2576,26.2614,10900.0
2007-10-01 13:25:00,69.28,69.37,69.24,69.34,19400.0,26.2689,26.3031,26.2538,26.2917,19400.0
2007-10-01 13:30:00,69.34,69.39,69.32,69.34,13500.0,26.2917,26.3106,26.2841,26.2917,13500.0
2007-10-01 13:35:00,69.35,69.45,69.32,69.44,12500.0,26.2955,26.3334,26.2841,26.3296,12500.0
2007-10-01 13:40:00,69.45,69.49,69.41,69.44,16800.0,26.3334,26.3486,26.3182,26.3296,16800.0
2007-10-01 13:45:00,69.45,69.47,69.44,69.47,14200.0,26.3334,26.341,26.3296,26.341,14200.0
2007-10-01 13:50:00,69.47,69.55,69.46,69.5,34000.0,26.341,26.3713,26.3372,26.3524,34000.0
2007-10-01 13:55:00,69.51,69.53,69.5,69.52,16800.0,26.3561,26.3637,26.3524,26.3599,16800.0
2007-10-01 14:00:00,69.51,69.65,69.5,69.57,62300.0,26.3561,26.4092,26.3524,26.3789,62300.0
2007-10-01 14:05:00,69.6,69.65,69.54,69.65,34900.0,26.3903,26.4092,26.3675,26.4092,34900.0
2007-10-01 14:10:00,69.65,69.66,69.59,69.6,18500.0,26.4092,26.413,26.3865,26.3903,18500.0
2007-10-01 14:15:00,69.63,69.78,69.63,69.69,76400.0,26.4016,26.4585,26.4016,26.4244,76400.0
2007-10-01 14:20:00,69.68,69.71,69.61,69.65,23100.0,26.4206,26.432,26.3941,26.4092,23100.0
2007-10-01 14:25:00,69.68,69.73,69.65,69.68,18600.0,26.4206,26.4396,26.4092,26.4206,18600.0
2007-10-01 14:30:00,69.7,69.77,69.69,69.73,43700.0,26.4282,26.4547,26.4244,26.4396,43700.0
2007-10-01 14:35:00,69.73,69.76,69.71,69.76,45900.0,26.4396,26.4509,26.432,26.4509,45900.0
2007-10-01 14:40:00,69.77,69.78,69.73,69.76,25000.0,26.4547,26.4585,26.4396,26.4509,25000.0
2007-10-01 14:45:00,69.73,69.81,69.73,69.8,20700.0,26.4396,26.4699,26.4396,26.4661,20700.0
2007-10-01 14:50:00,69.8,69.8,69.73,69.75,48600.0,26.4661,26.4661,26.4396,26.4471,48600.0
2007-10-01 14:55:00,69.76,69.81,69.73,69.77,17900.0,26.4509,26.4699,26.4396,26.4547,17900.0
2007-10-01 15:00:00,69.79,69.79,69.73,69.73,23000.0,26.4623,26.4623,26.4396,26.4396,23000.0
2007-10-01 15:05:00,69.72,69.73,69.65,69.67,17900.0,26.4358,26.4396,26.4092,26.4168,17900.0
2007-10-01 15:10:00,69.65,69.66,69.61,69.63,19900.0,26.4092,26.413,26.3941,26.4016,19900.0
2007-10-01 15:15:00,69.63,69.67,69.62,69.64,28500.0,26.4016,26.4168,26.3979,26.4054,28500.0
2007-10-01 15:20:00,69.65,69.67,69.62,69.64,45400.0,26.4092,26.4168,26.3979,26.4054,45400.0
2007-10-01 15:25:00,69.64,69.68,69.61,69.67,30000.0,26.4054,26.4206,26.3941,26.4168,30000.0
2007-10-01 15:30:00,69.65,69.65,69.59,69.62,38100.0,26.4092,26.4092,26.3865,26.3979,38100.0
2007-10-01 15:35:00,69.61,69.61,69.53,69.56,20300.0,26.3941,26.3941,26.3637,26.3751,20300.0
2007-10-01 15:40:00,69.58,69.6,69.55,69.56,19000.0,26.3827,26.3903,26.3713,26.3751,19000.0
2007-10-01 15:45:00,69.57,69.63,69.56,69.63,29600.0,26.3789,26.4016,26.3751,26.4016,29600.0
2007-10-01 15:50:00,69.63,69.67,69.58,69.65,45700.0,26.4016,26.4168,26.3827,26.4092,45700.0
2007-10-01 15:55:00,69.64,69.65,69.55,69.59,71500.0,26.4054,26.4092,26.3713,26.3865,71500.0
2007-10-02 09:30:00,68.33,68.38,68.32,68.36,77500.0,25.9087,25.9277,25.9049,25.9201,77500.0
2007-10-02 09:35:00,68.37,68.45,68.35,68.41,95000.0,25.9239,25.9542,25.9163,25.9391,95000.0
2007-10-02 09:40:00,68.42,68.42,68.32,68.34,75600.0,25.9428,25.9428,25.9049,25.9125,75600.0
2007-10-02 09:45:00,68.35,68.51,68.35,68.5,98400.0,25.9163,25.977,25.9163,25.9732,98400.0
2007-10-02 09:50:00,68.5,68.61,68.48,68.53,47700.0,25.9732,26.0149,25.9656,25.9846,47700.0
2007-10-02 09:55:00,68.54,68.71,68.5,68.53,57000.0,25.9883,26.0528,25.9732,25.9846,57000.0
2007-10-02 10:00:00,68.56,68.59,68.48,68.5,50600.0,25.9959,26.0073,25.9656,25.9732,50600.0
2007-10-02 10:05:00,68.49,68.52,68.46,68.49,25800.0,25.9694,25.9808,25.958,25.9694,25800.0
2007-10-02 10:10:00,68.5,68.5,68.38,68.38,22900.0,25.9732,25.9732,25.9277,25.9277,22900.0
2007-10-02 10:15:00,68.38,68.46,68.32,68.34,99400.0,25.9277,25.958,25.9049,25.9125,99400.0
2007-10-02 10:20:00,68.34,68.36,68.17,68.19,97800.0,25.9125,25.9201,25.8481,25.8556,97800.0
2007-10-02 10:25:00,68.2,68.31,68.2,68.31,25700.0,25.8594,25.9011,25.8594,25.9011,25700.0
2007-10-02 10:30:00,68.3,68.38,68.22,68.36,31000.0,25.8973,25.9277,25.867,25.9201,31000.0
2007-10-02 10:35:00,68.36,68.41,68.34,68.4,57800.0,25.9201,25.9391,25.9125,25.9353,57800.0
2007-10-02 10:40:00,68.39,68.41,68.27,68.29,19400.0,25.9315,25.9391,25.886,25.8936,19400.0
2007-10-02 10:45:00,68.27,68.29,68.19,68.19,33000.0,25.886,25.8936,25.8556,25.8556,33000.0
2007-10-02 10:50:00,68.19,68.31,68.17,68.26,43600.0,25.8556,25.9011,25.8481,25.8822,43600.0
2007-10-02 10:55:00,68.27,68.36,68.25,68.34,21400.0,25.886,25.9201,25.8784,25.9125,21400.0
2007-10-02 11:00:00,68.36,68.43,68.34,68.41,70800.0,25.9201,25.9466,25.9125,25.9391,70800.0
2007-10-02 11:05:00,68.42,68.43,68.34,68.34,26000.0,25.9428,25.9466,25.9125,25.9125,26000.0
2007-10-02 11:10:00,68.34,68.39,68.34,68.34,28900.0,25.9125,25.9315,25.9125,25.9125,28900.0
2007-10-02 11:15:00,68.35,68.37,68.33,68.35,18900.0,25.9163,25.9239,25.9087,25.9163,18900.0
2007-10-02 11:20:00,68.35,68.41,68.32,68.32,29600.0,25.9163,25.9391,25.9049,25.9049,29600.0
2007-10-02 11:25:00,68.33,68.47,68.33,68.45,41000.0,25.9087,25.9618,25.9087,25.9542,41000.0
2007-10-02 11:30:00,68.45,68.5,68.36,68.42,51200.0,25.9542,25.9732,25.9201,25.9428,51200.0
2007-10-02 11:35:00,68.43,68.55,68.4,68.55,50000.0,25.9466,25.9921,25.9353,25.9921,50000.0
2007-10-02 11:40:00,68.57,68.58,68.53,68.55,20600.0,25.9997,26.0035,25.9846,25.9921,20600.0
2007-10-02 11:45:00,68.54,68.54,68.44,68.44,13400.0,25.9883,25.9883,25.9504,25.9504,13400.0
2007-10-02 11:50:00,68.44,68.44,68.4,68.42,15500.0,25.9504,25.9504,25.9353,25.9428,15500.0
2007-10-02 11:55:00,68.42,68.53,68.4,68.51,15800.0,25.9428,25.9846,25.9353,25.977,15800.0
2007-10-02 12:00:00,68.5,68.52,68.42,68.48,19600.0,25.9732,25.9808,25.9428,25.9656,19600.0
2007-10-02 12:05:00,68.48,68.52,68.43,68.43,12600.0,25.9656,25.9808,25.9466,25.9466,12600.0
2007-10-02 12:10:00,68.44,68.48,68.43,68.45,14900.0,25.9504,25.9656,25.9466,25.9542,14900.0
2007-10-02 12:15:00,68.46,68.53,68.46,68.53,9500.0,25.958,25.9846,25.958,25.9846,9500.0
2007-10-02 12:20:00,68.53,68.59,68.51,68.58,12200.0,25.9846,26.0073,25.977,26.0035,12200.0
2007-10-02 12:25:00,68.58,68.59,68.57,68.59,22600.0,26.0035,26.0073,25.9997,26.0073,22600.0
2007-10-02 12:30:00,68.57,68.59,68.51,68.55,65300.0,25.9997,26.0073,25.977,25.9921,65300.0
2007-10-02 12:35:00,68.55,68.59,68.53,68.57,36600.0,25.9921,26.0073,25.9846,25.9997,36600.0
2007-10-02 12:40:00,68.57,68.58,68.55,68.56,52800.0,25.9997,26.0035,25.9921,25.9959,52800.0
2007-10-02 12:45:00,68.55,68.57,68.55,68.57,30400.0,25.9921,25.9997,25.9921,25.9997,30400.0
2007-10-02 12:50:00,68.57,68.58,68.54,68.56,29000.0,25.9997,26.0035,25.9883,25.9959,29000.0
2007-10-02 12:55:00,68.57,68.58,68.56,68.58,9200.0,25.9997,26.0035,25.9959,26.0035,9200.0
2007-10-02 13:00:00,68.57,68.58,68.55,68.56,13200.0,25.9997,26.0035,25.9921,25.9959,13200.0
2007-10-02 13:05:00,68.55,68.59,68.53,68.59,21700.0,25.9921,26.0073,25.9846,26.0073,21700.0
2007-10-02 13:10:00,68.58,68.58,68.55,68.57,10700.0,26.0035,26.0035,25.9921,25.9997,10700.0
2007-10-02 13:15:00,68.57,68.6,68.57,68.58,16100.0,25.9997,26.0111,25.9997,26.0035,16100.0
2007-10-02 13:20:00,68.58,68.6,68.56,68.58,20000.0,26.0035,26.0111,25.9959,26.0035,20000.0
2007-10-02 13:25:00,68.59,68.6,68.5,68.51,73000.0,26.0073,26.0111,25.9732,25.977,73000.0
2007-10-02 13:30:00,68.51,68.58,68.5,68.53,40500.0,25.977,26.0035,25.9732,25.9846,40500.0
2007-10-02 13:35:00,68.54,68.57,68.51,68.53,41400.0,25.9883,25.9997,25.977,25.9846,41400.0
2007-10-02 13:40:00,68.52,68.57,68.52,68.57,21800.0,25.9808,25.9997,25.9808,25.9997,21800.0
2007-10-02 13:45:00,68.59,68.6,68.52,68.58,15600.0,26.0073,26.0111,25.9808,26.0035,15600.0
2007-10-02 13:50:00,68.6,68.73,68.6,68.72,23900.0,26.0111,26.0604,26.0111,26.0566,23900.0
2007-10-02 13:55:00,68.72,68.73,68.65,68.65,15800.0,26.0566,26.0604,26.0301,26.0301,15800.0
2007-10-02 14:00:00,68.65,68.69,68.65,68.66,14600.0,26.0301,26.0452,26.0301,26.0338,14600.0
2007-10-02 14:05:00,68.67,68.68,68.61,68.62,24700.0,26.0376,26.0414,26.0149,26.0187,24700.0
2007-10-02 14:10:00,68.62,68.78,68.62,68.73,25000.0,26.0187,26.0793,26.0187,26.0604,25000.0
2007-10-02 14:15:00,68.71,68.87,68.68,68.85,45200.0,26.0528,26.1135,26.0414,26.1059,45200.0
2007-10-02 14:20:00,68.87,68.89,68.8,68.84,23500.0,26.1135,26.1211,26.0869,26.1021,23500.0
2007-10-02 14:25:00,68.82,68.85,68.81,68.85,14400.0,26.0945,26.1059,26.0907,26.1059,14400.0
2007-10-02 14:30:00,68.84,68.88,68.75,68.76,18400.0,26.1021,26.1173,26.068,26.0718,18400.0
2007-10-02 14:35:00,68.76,68.8,68.74,68.78,30700.0,26.0718,26.0869,26.0642,26.0793,30700.0
2007-10-02 14:40:00,68.8,68.86,68.78,68.81,46400.0,26.0869,26.1097,26.0793,26.0907,46400.0
2007-10-02 14:45:00,68.81,68.86,68.81,68.86,46200.0,26.0907,26.1097,26.0907,26.1097,46200.0
2007-10-02 14:50:00,68.85,68.85,68.77,68.77,28500.0,26.1059,26.1059,26.0756,26.0756,28500.0
2007-10-02 14:55:00,68.77,68.8,68.74,68.77,42100.0,26.0756,26.0869,26.0642,26.0756,42100.0
2007-10-02 15:00:00,68.76,68.8,68.73,68.73,39900.0,26.0718,26.0869,26.0604,26.0604,39900.0
2007-10-02 15:05:00,68.73,68.8,68.71,68.79,48700.0,26.0604,26.0869,26.0528,26.0831,48700.0
2007-10-02 15:10:00,68.78,68.79,68.69,68.7,67100.0,26.0793,26.0831,26.0452,26.049,67100.0
2007-10-02 15:15:00,68.71,68.76,68.7,68.75,20400.0,26.0528,26.0718,26.049,26.068,20400.0
2007-10-02 15:20:00,68.74,68.77,68.74,68.74,37900.0,26.0642,26.0756,26.0642,26.0642,37900.0
2007-10-02 15:25:00,68.75,68.79,68.74,68.76,58200.0,26.068,26.0831,26.0642,26.0718,58200.0
2007-10-02 15:30:00,68.77,68.79,68.75,68.76,40500.0,26.0756,26.0831,26.068,26.0718,40500.0
2007-10-02 15:35:00,68.76,68.84,68.76,68.81,59300.0,26.0718,26.1021,26.0718,26.0907,59300.0
2007-10-02 15:40:00,68.81,68.91,68.8,68.9,61700.0,26.0907,26.1286,26.0869,26.1249,61700.0
2007-10-02 15:45:00,68.9,68.91,68.88,68.89,43700.0,26.1249,26.1286,26.1173,26.1211,43700.0
2007-10-02 15:50:00,68.9,68.9,68.79,68.79,59600.0,26.1249,26.1249,26.0831,26.0831,59600.0
2007-10-02 15:55:00,68.8,68.81,68.76,68.78,83200.0,26.0869,26.0907,26.0718,26.0793,83200.0
2007-10-03 09:30:00,67.24,67.58,67.24,67.31,141500.0,25.4954,25.6243,25.4954,25.522,141500.0
2007-10-03 09:35:00,67.32,67.41,67.3,67.32,210800.0,25.5258,25.5599,25.5182,25.5258,210800.0
2007-10-03 09:40:00,67.33,67.38,67.25,67.28,127800.0,25.5296,25.5485,25.4992,25.5106,127800.0
2007-10-03 09:45:00,67.28,67.36,67.28,67.34,49300.0,25.5106,25.5409,25.5106,25.5333,49300.0
2007-10-03 09:50:00,67.36,67.45,67.36,67.45,75300.0,25.5409,25.5751,25.5409,25.5751,75300.0
2007-10-03 09:55:00,67.44,67.49,67.43,67.49,76300.0,25.5713,25.5902,25.5675,25.5902,76300.0
2007-10-03 10:00:00,67.49,67.65,67.49,67.59,143200.0,25.5902,25.6509,25.5902,25.6281,143200.0
2007-10-03 10:05:00,67.58,67.75,67.57,67.73,65200.0,25.6243,25.6888,25.6206,25.6812,65200.0
2007-10-03 10:10:00,67.75,67.76,67.66,67.75,59900.0,25.6888,25.6926,25.6547,25.6888,59900.0
2007-10-03 10:15:00,67.75,67.78,67.72,67.78,82400.0,25.6888,25.7002,25.6774,25.7002,82400.0
2007-10-03 10:20:00,67.77,67.91,67.75,67.9,91400.0,25.6964,25.7495,25.6888,25.7457,91400.0
2007-10-03 10:25:00,67.91,67.97,67.89,67.92,95400.0,25.7495,25.7722,25.7419,25.7533,95400.0
2007-10-03 10:30:00,67.93,68.02,67.8,68.0,224000.0,25.7571,25.7912,25.7078,25.7836,224000.0
2007-10-03 10:35:00,68.0,68.09,67.89,67.9,112300.0,25.7836,25.8177,25.7419,25.7457,112300.0
2007-10-03 10:40:00,67.9,67.92,67.79,67.89,85900.0,25.7457,25.7533,25.704,25.7419,85900.0
2007-10-03 10:45:00,67.86,67.92,67.83,67.92,87300.0,25.7305,25.7533,25.7191,25.7533,87300.0
2007-10-03 10:50:00,67.91,67.93,67.86,67.89,50700.0,25.7495,25.7571,25.7305,25.7419,50700.0
2007-10-03 10:55:00,67.89,68.03,67.88,68.02,99600.0,25.7419,25.795,25.7381,25.7912,99600.0
2007-10-03 11:00:00,68.01,68.13,68.01,68.07,68300.0,25.7874,25.8329,25.7874,25.8101,68300.0
2007-10-03 11:05:00,68.06,68.15,68.06,68.08,74600.0,25.8063,25.8405,25.8063,25.8139,74600.0
2007-10-03 11:10:00,68.09,68.11,68.01,68.06,60100.0,25.8177,25.8253,25.7874,25.8063,60100.0
2007-10-03 11:15:00,68.06,68.17,68.06,68.17,45500.0,25.8063,25.8481,25.8063,25.8481,45500.0
2007-10-03 11:20:00,68.17,68.21,68.13,68.15,45000.0,25.8481,25.8632,25.8329,25.8405,45000.0
2007-10-03 11:25:00,68.14,68.19,68.12,68.14,36700.0,25.8367,25.8556,25.8291,25.8367,36700.0
2007-10-03 11:30:00,68.14,68.14,68.1,68.12,30800.0,25.8367,25.8367,25.8215,25.8291,30800.0
2007-10-03 11:35:00,68.11,68.12,68.05,68.05,24800.0,25.8253,25.8291,25.8026,25.8026,24800.0
2007-10-03 11:40:00,68.02,68.03,67.87,67.87,31300.0,25.7912,25.795,25.7343,25.7343,31300.0
2007-10-03 11:45:00,67.87,67.98,67.85,67.96,31900.0,25.7343,25.776,25.7267,25.7684,31900.0
2007-10-03 11:50:00,67.98,67.99,67.94,67.95,22000.0,25.776,25.7798,25.7608,25.7646,22000.0
2007-10-03 11:55:00,67.97,67.98,67.95,67.95,7700.0,25.7722,25.776,25.7646,25.7646,7700.0
2007-10-03 12:00:00,67.94,67.98,67.94,67.94,12400.0,25.7608,25.776,25.7608,25.7608,12400.0
2007-10-03 12:05:00,67.94,67.96,67.86,67.91,23900.0,25.7608,25.7684,25.7305,25.7495,23900.0
2007-10-03 12:10:00,67.91,67.96,67.88,67.88,30700.0,25.7495,25.7684,25.7381,25.7381,30700.0
2007-10-03 12:15:00,67.88,67.93,67.81,67.9,14400.0,25.7381,25.7571,25.7116,25.7457,14400.0
2007-10-03 12:20:00,67.92,67.95,67.86,67.86,34300.0,25.7533,25.7646,25.7305,25.7305,34300.0
2007-10-03 12:25:00,67.87,67.99,67.85,67.95,82400.0,25.7343,25.7798,25.7267,25.7646,82400.0
2007-10-03 12:30:00,67.94,67.96,67.81,67.81,32000.0,25.7608,25.7684,25.7116,25.7116,32000.0
2007-10-03 12:35:00,67.81,67.9,67.81,67.83,11600.0,25.7116,25.7457,25.7116,25.7191,11600.0
2007-10-03 12:40:00,67.84,67.89,67.77,67.83,45700.0,25.7229,25.7419,25.6964,25.7191,45700.0
2007-10-03 12:45:00,67.83,67.88,67.78,67.87,43500.0,25.7191,25.7381,25.7002,25.7343,43500.0
2007-10-03 12:50:00,67.86,67.88,67.84,67.85,8100.0,25.7305,25.7381,25.7229,25.7267,8100.0
2007-10-03 12:55:00,67.85,67.88,67.75,67.82,26300.0,25.7267,25.7381,25.6888,25.7153,26300.0
2007-10-03 13:00:00,67.81,67.9,67.81,67.89,14900.0,25.7116,25.7457,25.7116,25.7419,14900.0
2007-10-03 13:05:00,67.87,67.91,67.8,67.81,21500.0,25.7343,25.7495,25.7078,25.7116,21500.0
2007-10-03 13:10:00,67.81,67.82,67.75,67.79,15600.0,25.7116,25.7153,25.6888,25.704,15600.0
2007-10-03 13:15:00,67.79,67.79,67.76,67.77,9000.0,25.704,25.704,25.6926,25.6964,9000.0
2007-10-03 13:20:00,67.76,67.77,67.68,67.72,34700.0,25.6926,25.6964,25.6623,25.6774,34700.0
2007-10-03 13:25:00,67.73,67.73,67.7,67.7,15200.0,25.6812,25.6812,25.6698,25.6698,15200.0
2007-10-03 13:30:00,67.7,67.73,67.67,67.7,23200.0,25.6698,25.6812,25.6585,25.6698,23200.0
2007-10-03 13:35:00,67.72,67.74,67.68,67.7,13300.0,25.6774,25.685,25.6623,25.6698,13300.0
2007-10-03 13:40:00,67.71,67.71,67.61,67.62,28900.0,25.6736,25.6736,25.6357,25.6395,28900.0
2007-10-03 13:45:00,67.62,67.68,67.56,67.65,27000.0,25.6395,25.6623,25.6168,25.6509,27000.0
2007-10-03 13:50:00,67.65,67.67,67.57,67.58,18300.0,25.6509,25.6585,25.6206,25.6243,18300.0
2007-10-03 13:55:00,67.56,67.67,67.56,67.66,9300.0,25.6168,25.6585,25.6168,25.6547,9300.0
2007-10-03 14:00:00,67.64,67.65,67.53,67.57,22500.0,25.6471,25.6509,25.6054,25.6206,22500.0
2007-10-03 14:05:00,67.58,67.59,67.53,67.53,16600.0,25.6243,25.6281,25.6054,25.6054,16600.0
2007-10-03 14:10:00,67.53,67.55,67.5,67.55,23600.0,25.6054,25.613,25.594,25.613,23600.0
2007-10-03 14:15:00,67.55,67.61,67.52,67.57,21900.0,25.613,25.6357,25.6016,25.6206,21900.0
2007-10-03 14:20:00,67.57,67.59,67.53,67.53,20800.0,25.6206,25.6281,25.6054,25.6054,20800.0
2007-10-03 14:25:00,67.54,67.6,67.53,67.57,29100.0,25.6092,25.6319,25.6054,25.6206,29100.0
2007-10-03 14:30:00,67.56,67.57,67.51,67.51,14200.0,25.6168,25.6206,25.5978,25.5978,14200.0
2007-10-03 14:35:00,67.51,67.53,67.5,67.52,23400.0,25.5978,25.6054,25.594,25.6016,23400.0
2007-10-03 14:40:00,67.52,67.53,67.5,67.52,22700.0,25.6016,25.6054,25.594,25.6016,22700.0
2007-10-03 14:45:00,67.5,67.52,67.42,67.5,40200.0,25.594,25.6016,25.5637,25.594,40200.0
2007-10-03 14:50:00,67.5,67.52,67.46,67.49,24600.0,25.594,25.6016,25.5788,25.5902,24600.0
2007-10-03 14:55:00,67.48,67.54,67.47,67.54,27400.0,25.5864,25.6092,25.5826,25.6092,27400.0
2007-10-03 15:00:00,67.53,67.6,67.5,67.6,37000.0,25.6054,25.6319,25.594,25.6319,37000.0
2007-10-03 15:05:00,67.58,67.7,67.57,67.68,40300.0,25.6243,25.6698,25.6206,25.6623,40300.0
2007-10-03 15:10:00,67.68,67.77,67.68,67.77,41000.0,25.6623,25.6964,25.6623,25.6964,41000.0
2007-10-03 15:15:00,67.77,67.79,67.7,67.7,61200.0,25.6964,25.704,25.6698,25.6698,61200.0
2007-10-03 15:20:00,67.71,67.72,67.68,67.7,26600.0,25.6736,25.6774,25.6623,25.6698,26600.0
2007-10-03 15:25:00,67.71,67.77,67.69,67.74,45800.0,25.6736,25.6964,25.6661,25.685,45800.0
2007-10-03 15:30:00,67.74,67.75,67.73,67.75,41400.0,25.685,25.6888,25.6812,25.6888,41400.0
2007-10-03 15:35:00,67.75,67.81,67.74,67.79,51100.0,25.6888,25.7116,25.685,25.704,51100.0
2007-10-03 15:40:00,67.79,67.79,67.59,67.6,60600.0,25.704,25.704,25.6281,25.6319,60600.0
2007-10-03 15:45:00,67.62,67.63,67.54,67.58,60400.0,25.6395,25.6433,25.6092,25.6243,60400.0
2007-10-03 15:50:00,67.58,67.61,67.56,67.6,30000.0,25.6243,25.6357,25.6168,25.6319,30000.0
2007-10-03 15:55:00,67.61,67.69,67.6,67.65,60700.0,25.6357,25.6661,25.6319,25.6509,60700.0
2007-10-04 09:30:00,69.3,69.31,69.14,69.15,285400.0,26.2765,26.2803,26.2159,26.2196,285400.0
2007-10-04 09:35:00,69.15,69.16,68.98,69.0,314600.0,26.2196,26.2234,26.1552,26.1628,314600.0
2007-10-04 09:40:00,69.0,69.34,68.86,68.87,344400.0,26.1628,26.2917,26.1097,26.1135,344400.0
2007-10-04 09:45:00,68.87,68.99,68.87,68.98,210000.0,26.1135,26.159,26.1135,26.1552,210000.0
2007-10-04 09:50:00,68.99,68.99,68.92,68.92,75600.0,26.159,26.159,26.1324,26.1324,75600.0
2007-10-04 09:55:00,68.92,68.93,68.84,68.86,122700.0,26.1324,26.1362,26.1021,26.1097,122700.0
2007-10-04 10:00:00,68.87,68.88,68.66,68.71,153400.0,26.1135,26.1173,26.0338,26.0528,153400.0
2007-10-04 10:05:00,68.7,68.75,68.65,68.7,96400.0,26.049,26.068,26.0301,26.049,96400.0
2007-10-04 10:10:00,68.71,68.89,68.71,68.87,104500.0,26.0528,26.1211,26.0528,26.1135,104500.0
2007-10-04 10:15:00,68.87,69.05,68.87,68.93,181200.0,26.1135,26.1817,26.1135,26.1362,181200.0
2007-10-04 10:20:00,68.93,68.93,68.86,68.89,23000.0,26.1362,26.1362,26.1097,26.1211,23000.0
2007-10-04 10:25:00,68.89,68.99,68.87,68.93,28100.0,26.1211,26.159,26.1135,26.1362,28100.0
2007-10-04 10:30:00,68.94,69.11,68.94,69.05,50600.0,26.14,26.2045,26.14,26.1817,50600.0
2007-10-04 10:35:00,69.04,69.13,69.02,69.06,39400.0,26.1779,26.2121,26.1704,26.1855,39400.0
2007-10-04 10:40:00,69.07,69.12,69.03,69.07,60000.0,26.1893,26.2083,26.1741,26.1893,60000.0
2007-10-04 10:45:00,69.06,69.35,69.05,69.31,84900.0,26.1855,26.2955,26.1817,26.2803,84900.0
2007-10-04 10:50:00,69.29,69.32,69.24,69.27,67900.0,26.2727,26.2841,26.2538,26.2651,67900.0
2007-10-04 10:55:00,69.27,69.27,69.15,69.18,24300.0,26.2651,26.2651,26.2196,26.231,24300.0
2007-10-04 11:00:00,69.18,69.22,69.01,69.01,72700.0,26.231,26.2462,26.1666,26.1666,72700.0
2007-10-04 11:05:00,69.02,69.04,69.01,69.02,27600.0,26.1704,26.1779,26.1666,26.1704,27600.0
2007-10-04 11:10:00,69.01,69.01,68.95,68.98,28200.0,26.1666,26.1666,26.1438,26.1552,28200.0
2007-10-04 11:15:00,68.96,69.07,68.96,69.04,21500.0,26.1476,26.1893,26.1476,26.1779,21500.0
2007-10-04 11:20:00,69.05,69.05,68.96,68.99,39100.0,26.1817,26.1817,26.1476,26.159,39100.0
2007-10-04 11:25:00,68.99,68.99,68.91,68.92,37800.0,26.159,26.159,26.1286,26.1324,37800.0
2007-10-04 11:30:00,68.93,68.93,68.77,68.8,49600.0,26.1362,26.1362,26.0756,26.0869,49600.0
2007-10-04 11:35:00,68.78,68.86,68.78,68.82,18100.0,26.0793,26.1097,26.0793,26.0945,18100.0
2007-10-04 11:40:00,68.81,68.81,68.71,68.73,51900.0,26.0907,26.0907,26.0528,26.0604,51900.0
2007-10-04 11:45:00,68.74,68.77,68.64,68.64,28300.0,26.0642,26.0756,26.0263,26.0263,28300.0
2007-10-04 11:50:00,68.65,68.67,68.59,68.63,46500.0,26.0301,26.0376,26.0073,26.0225,46500.0
2007-10-04 11:55:00,68.62,68.67,68.61,68.65,29300.0,26.0187,26.0376,26.0149,26.0301,29300.0
2007-10-04 12:00:00,68.65,68.7,68.62,68.63,57000.0,26.0301,26.049,26.0187,26.0225,57000.0
2007-10-04 12:05:00,68.62,68.65,68.58,68.6,31400.0,26.0187,26.0301,26.0035,26.0111,31400.0
2007-10-04 12:10:00,68.61,68.64,68.56,68.58,22400.0,26.0149,26.0263,25.9959,26.0035,22400.0
2007-10-04 12:15:00,68.61,68.73,68.61,68.72,10300.0,26.0149,26.0604,26.0149,26.0566,10300.0
2007-10-04 12:20:00,68.73,68.81,68.69,68.75,35700.0,26.0604,26.0907,26.0452,26.068,35700.0
2007-10-04 12:25:00,68.75,68.79,68.71,68.74,30400.0,26.068,26.0831,26.0528,26.0642,30400.0
2007-10-04 12:30:00,68.74,68.86,68.73,68.84,28500.0,26.0642,26.1097,26.0604,26.1021,28500.0
2007-10-04 12:35:00,68.85,68.9,68.84,68.88,32000.0,26.1059,26.1249,26.1021,26.1173,32000.0
2007-10-04 12:40:00,68.88,68.9,68.86,68.89,10300.0,26.1173,26.1249,26.1097,26.1211,10300.0
2007-10-04 12:45:00,68.88,68.9,68.82,68.85,23300.0,26.1173,26.1249,26.0945,26.1059,23300.0
2007-10-04 12:50:00,68.85,68.87,68.84,68.86,7000.0,26.1059,26.1135,26.1021,26.1097,7000.0
2007-10-04 12:55:00,68.87,68.9,68.86,68.87,10100.0,26.1135,26.1249,26.1097,26.1135,10100.0
2007-10-04 13:00:00,68.88,68.89,68.86,68.89,5600.0,26.1173,26.1211,26.1097,26.1211,5600.0
2007-10-04 13:05:00,68.88,68.89,68.83,68.84,9800.0,26.1173,26.1211,26.0983,26.1021,9800.0
2007-10-04 13:10:00,68.84,68.86,68.82,68.82,5800.0,26.1021,26.1097,26.0945,26.0945,5800.0
2007-10-04 13:15:00,68.84,68.9,68.82,68.89,14700.0,26.1021,26.1249,26.0945,26.1211,14700.0
2007-10-04 13:20:00,68.88,68.9,68.83,68.88,8700.0,26.1173,26.1249,26.0983,26.1173,8700.0
2007-10-04 13:25:00,68.88,68.93,68.87,68.93,24200.0,26.1173,26.1362,26.1135,26.1362,24200.0
2007-10-04 13:30:00,68.93,68.99,68.93,68.96,28000.0,26.1362,26.159,26.1362,26.1476,28000.0
2007-10-04 13:35:00,68.97,68.98,68.95,68.95,12000.0,26.1514,26.1552,26.1438,26.1438,12000.0
2007-10-04 13:40:00,68.95,68.97,68.94,68.94,8700.0,26.1438,26.1514,26.14,26.14,8700.0
2007-10-04 13:45:00,68.95,68.96,68.94,68.95,5900.0,26.1438,26.1476,26.14,26.1438,5900.0
2007-10-04 13:50:00,68.95,69.0,68.93,68.94,34600.0,26.1438,26.1628,26.1362,26.14,34600.0
2007-10-04 13:55:00,68.94,68.98,68.93,68.96,31800.0,26.14,26.1552,26.1362,26.1476,31800.0
2007-10-04 14:00:00,68.97,69.0,68.95,68.99,17700.0,26.1514,26.1628,26.1438,26.159,17700.0
2007-10-04 14:05:00,69.0,69.0,68.94,68.97,25400.0,26.1628,26.1628,26.14,26.1514,25400.0
2007-10-04 14:10:00,68.98,68.99,68.94,68.95,37800.0,26.1552,26.159,26.14,26.1438,37800.0
2007-10-04 14:15:00,68.94,68.96,68.9,68.91,33600.0,26.14,26.1476,26.1249,26.1286,33600.0
2007-10-04 14:20:00,68.92,68.99,68.9,68.96,28700.0,26.1324,26.159,26.1249,26.1476,28700.0
2007-10-04 14:25:00,68.97,68.99,68.88,68.99,35100.0,26.1514,26.159,26.1173,26.159,35100.0
2007-10-04 14:30:00,69.0,69.03,68.94,68.99,22600.0,26.1628,26.1741,26.14,26.159,22600.0
2007-10-04 14:35:00,68.99,69.0,68.92,68.95,42400.0,26.159,26.1628,26.1324,26.1438,42400.0
2007-10-04 14:40:00,68.95,68.95,68.92,68.94,26300.0,26.1438,26.1438,26.1324,26.14,26300.0
2007-10-04 14:45:00,68.93,68.95,68.9,68.93,36300.0,26.1362,26.1438,26.1249,26.1362,36300.0
2007-10-04 14:50:00,68.93,68.96,68.9,68.94,52700.0,26.1362,26.1476,26.1249,26.14,52700.0
2007-10-04 14:55:00,68.94,69.01,68.94,68.95,34200.0,26.14,26.1666,26.14,26.1438,34200.0
2007-10-04 15:00:00,68.96,68.99,68.94,68.95,97200.0,26.1476,26.159,26.14,26.1438,97200.0
2007-10-04 15:05:00,68.95,69.01,68.94,68.99,49700.0,26.1438,26.1666,26.14,26.159,49700.0
2007-10-04 15:10:00,69.0,69.02,68.99,69.01,45500.0,26.1628,26.1704,26.159,26.1666,45500.0
2007-10-04 15:15:00,69.0,69.02,68.93,69.02,59300.0,26.1628,26.1704,26.1362,26.1704,59300.0
2007-10-04 15:20:00,69.01,69.05,69.01,69.04,48900.0,26.1666,26.1817,26.1666,26.1779,48900.0
2007-10-04 15:25:00,69.03,69.03,68.99,69.02,49000.0,26.1741,26.1741,26.159,26.1704,49000.0
2007-10-04 15:30:00,69.02,69.22,69.0,69.21,55100.0,26.1704,26.2462,26.1628,26.2424,55100.0
2007-10-04 15:35:00,69.21,69.25,69.17,69.23,103700.0,26.2424,26.2576,26.2272,26.25,103700.0
2007-10-04 15:40:00,69.22,69.26,69.2,69.22,50100.0,26.2462,26.2614,26.2386,26.2462,50100.0
2007-10-04 15:45:00,69.22,69.28,69.2,69.24,75300.0,26.2462,26.2689,26.2386,26.2538,75300.0
2007-10-04 15:50:00,69.25,69.27,69.16,69.2,94600.0,26.2576,26.2651,26.2234,26.2386,94600.0
2007-10-04 15:55:00,69.22,69.26,69.17,69.22,101300.0,26.2462,26.2614,26.2272,26.2462,101300.0
2007-10-05 09:30:00,70.04,70.17,70.01,70.11,157800.0,26.5571,26.6064,26.5457,26.5836,157800.0
2007-10-05 09:35:00,70.11,70.19,70.05,70.19,138900.0,26.5836,26.614,26.5609,26.614,138900.0
2007-10-05 09:40:00,70.19,70.25,70.12,70.14,73000.0,26.614,26.6367,26.5874,26.595,73000.0
2007-10-05 09:45:00,70.13,70.15,70.04,70.04,137000.0,26.5912,26.5988,26.5571,26.5571,137000.0
2007-10-05 09:50:00,70.05,70.06,69.94,70.0,110300.0,26.5609,26.5647,26.5192,26.5419,110300.0
2007-10-05 09:55:00,70.01,70.1,69.94,70.07,73200.0,26.5457,26.5799,26.5192,26.5685,73200.0
2007-10-05 10:00:00,70.07,70.07,70.01,70.05,51700.0,26.5685,26.5685,26.5457,26.5609,51700.0
2007-10-05 10:05:00,70.05,70.24,70.04,70.22,82900.0,26.5609,26.6329,26.5571,26.6254,82900.0
2007-10-05 10:10:00,70.23,70.26,70.04,70.04,41800.0,26.6291,26.6405,26.5571,26.5571,41800.0
2007-10-05 10:15:00,70.04,70.11,70.02,70.1,64500.0,26.5571,26.5836,26.5495,26.5799,64500.0
2007-10-05 10:20:00,70.1,70.16,70.09,70.15,52100.0,26.5799,26.6026,26.5761,26.5988,52100.0
2007-10-05 10:25:00,70.15,70.24,70.14,70.21,59800.0,26.5988,26.6329,26.595,26.6216,59800.0
2007-10-05 10:30:00,70.21,70.21,70.14,70.19,80100.0,26.6216,26.6216,26.595,26.614,80100.0
2007-10-05 10:35:00,70.19,70.22,70.11,70.12,33900.0,26.614,26.6254,26.5836,26.5874,33900.0
2007-10-05 10:40:00,70.11,70.13,70.06,70.06,59300.0,26.5836,26.5912,26.5647,26.5647,59300.0
2007-10-05 10:45:00,70.06,70.17,70.05,70.12,101900.0,26.5647,26.6064,26.5609,26.5874,101900.0
2007-10-05 10:50:00,70.12,70.12,70.0,70.02,101900.0,26.5874,26.5874,26.5419,26.5495,101900.0
2007-10-05 10:55:00,70.02,70.16,70.01,70.11,86100.0,26.5495,26.6026,26.5457,26.5836,86100.0
2007-10-05 11:00:00,70.12,70.18,70.1,70.11,35000.0,26.5874,26.6102,26.5799,26.5836,35000.0
2007-10-05 11:05:00,70.1,70.16,70.1,70.11,64400.0,26.5799,26.6026,26.5799,26.5836,64400.0
2007-10-05 11:10:00,70.11,70.16,70.1,70.12,39800.0,26.5836,26.6026,26.5799,26.5874,39800.0
2007-10-05 11:15:00,70.12,70.25,70.11,70.22,75400.0,26.5874,26.6367,26.5836,26.6254,75400.0
2007-10-05 11:20:00,70.22,70.24,70.16,70.2,30700.0,26.6254,26.6329,26.6026,26.6178,30700.0
2007-10-05 11:25:00,70.2,70.23,70.16,70.19,51500.0,26.6178,26.6291,26.6026,26.614,51500.0
2007-10-05 11:30:00,70.19,70.21,70.08,70.11,57400.0,26.614,26.6216,26.5723,26.5836,57400.0
2007-10-05 11:35:00,70.1,70.22,70.1,70.16,15100.0,26.5799,26.6254,26.5799,26.6026,15100.0
2007-10-05 11:40:00,70.15,70.17,70.13,70.15,5100.0,26.5988,26.6064,26.5912,26.5988,5100.0
2007-10-05 11:45:00,70.16,70.17,70.0,70.03,15600.0,26.6026,26.6064,26.5419,26.5533,15600.0
2007-10-05 11:50:00,70.03,70.1,70.0,70.06,28100.0,26.5533,26.5799,26.5419,26.5647,28100.0
2007-10-05 11:55:00,70.06,70.08,70.03,70.07,6300.0,26.5647,26.5723,26.5533,26.5685,6300.0
2007-10-05 12:00:00,70.06,70.08,70.02,70.02,40900.0,26.5647,26.5723,26.5495,26.5495,40900.0
2007-10-05 12:05:00,70.03,70.03,69.99,70.02,19400.0,26.5533,26.5533,26.5381,26.5495,19400.0
2007-10-05 12:10:00,70.02,70.02,70.0,70.02,15400.0,26.5495,26.5495,26.5419,26.5495,15400.0
2007-10-05 12:15:00,70.01,70.01,69.96,69.98,8000.0,26.5457,26.5457,26.5268,26.5344,8000.0
2007-10-05 12:20:00,69.96,70.01,69.96,69.96,49500.0,26.5268,26.5457,26.5268,26.5268,49500.0
2007-10-05 12:25:00,69.95,69.97,69.93,69.96,42400.0,26.523,26.5306,26.5154,26.5268,42400.0
2007-10-05 12:30:00,69.93,69.98,69.92,69.95,8100.0,26.5154,26.5344,26.5116,26.523,8100.0
2007-10-05 12:35:00,69.98,69.99,69.95,69.96,9100.0,26.5344,26.5381,26.523,26.5268,9100.0
2007-10-05 12:40:00,69.95,69.96,69.89,69.91,15900.0,26.523,26.5268,26.5002,26.5078,15900.0
2007-10-05 12:45:00,69.9,69.95,69.89,69.93,24900.0,26.504,26.523,26.5002,26.5154,24900.0
2007-10-05 12:50:00,69.94,69.97,69.88,69.88,47300.0,26.5192,26.5306,26.4964,26.4964,47300.0
2007-10-05 12:55:00,69.89,69.99,69.89,69.96,9200.0,26.5002,26.5381,26.5002,26.5268,9200.0
2007-10-05 13:00:00,69.95,70.0,69.95,69.96,11300.0,26.523,26.5419,26.523,26.5268,11300.0
2007-10-05 13:05:00,69.98,70.01,69.93,69.98,32000.0,26.5344,26.5457,26.5154,26.5344,32000.0
2007-10-05 13:10:00,69.97,70.0,69.94,69.97,7900.0,26.5306,26.5419,26.5192,26.5306,7900.0
2007-10-05 13:15:00,69.96,70.02,69.93,69.96,31500.0,26.5268,26.5495,26.5154,26.5268,31500.0
2007-10-05 13:20:00,69.96,69.97,69.91,69.92,6900.0,26.5268,26.5306,26.5078,26.5116,6900.0
2007-10-05 13:25:00,69.91,69.94,69.9,69.9,7100.0,26.5078,26.5192,26.504,26.504,7100.0
2007-10-05 13:30:00,69.91,70.02,69.91,70.0,9900.0,26.5078,26.5495,26.5078,26.5419,9900.0
2007-10-05 13:35:00,70.0,70.08,69.93,70.07,16800.0,26.5419,26.5723,26.5154,26.5685,16800.0
2007-10-05 13:40:00,70.06,70.13,70.04,70.1,23000.0,26.5647,26.5912,26.5571,26.5799,23000.0
2007-10-05 13:45:00,70.1,70.15,70.1,70.14,18900.0,26.5799,26.5988,26.5799,26.595,18900.0
2007-10-05 13:50:00,70.13,70.17,70.08,70.15,25400.0,26.5912,26.6064,26.5723,26.5988,25400.0
2007-10-05 13:55:00,70.14,70.19,70.08,70.09,20300.0,26.595,26.614,26.5723,26.5761,20300.0
2007-10-05 14:00:00,70.1,70.17,70.05,70.1,16000.0,26.5799,26.6064,26.5609,26.5799,16000.0
2007-10-05 14:05:00,70.1,70.11,70.03,70.06,13700.0,26.5799,26.5836,26.5533,26.5647,13700.0
2007-10-05 14:10:00,70.06,70.12,70.05,70.12,8700.0,26.5647,26.5874,26.5609,26.5874,8700.0
2007-10-05 14:15:00,70.12,70.17,70.09,70.17,22900.0,26.5874,26.6064,26.5761,26.6064,22900.0
2007-10-05 14:20:00,70.17,70.24,70.15,70.22,42400.0,26.6064,26.6329,26.5988,26.6254,42400.0
2007-10-05 14:25:00,70.2,70.23,70.15,70.22,21200.0,26.6178,26.6291,26.5988,26.6254,21200.0
2007-10-05 14:30:00,70.23,70.24,70.18,70.2,11100.0,26.6291,26.6329,26.6102,26.6178,11100.0
2007-10-05 14:35:00,70.23,70.23,70.19,70.21,11100.0,26.6291,26.6291,26.614,26.6216,11100.0
2007-10-05 14:40:00,70.21,70.26,70.21,70.26,31200.0,26.6216,26.6405,26.6216,26.6405,31200.0
2007-10-05 14:45:00,70.25,70.25,70.17,70.21,17800.0,26.6367,26.6367,26.6064,26.6216,17800.0
2007-10-05 14:50:00,70.2,70.23,70.13,70.14,14100.0,26.6178,26.6291,26.5912,26.595,14100.0
2007-10-05 14:55:00,70.13,70.2,70.12,70.16,29300.0,26.5912,26.6178,26.5874,26.6026,29300.0
2007-10-05 15:00:00,70.16,70.2,70.14,70.16,38800.0,26.6026,26.6178,26.595,26.6026,38800.0
2007-10-05 15:05:00,70.15,70.16,70.12,70.12,15200.0,26.5988,26.6026,26.5874,26.5874,15200.0
2007-10-05 15:10:00,70.12,70.14,70.1,70.12,40500.0,26.5874,26.595,26.5799,26.5874,40500.0
2007-10-05 15:15:00,70.13,70.16,70.12,70.14,22100.0,26.5912,26.6026,26.5874,26.595,22100.0
2007-10-05 15:20:00,70.13,70.19,70.11,70.15,47300.0,26.5912,26.614,26.5836,26.5988,47300.0
2007-10-05 15:25:00,70.15,70.19,70.13,70.18,29900.0,26.5988,26.614,26.5912,26.6102,29900.0
2007-10-05 15:30:00,70.19,70.21,70.18,70.19,21300.0,26.614,26.6216,26.6102,26.614,21300.0
2007-10-05 15:35:00,70.18,70.21,70.17,70.18,30700.0,26.6102,26.6216,26.6064,26.6102,30700.0
2007-10-05 15:40:00,70.18,70.22,70.07,70.11,74700.0,26.6102,26.6254,26.5685,26.5836,74700.0
2007-10-05 15:45:00,70.11,70.14,70.07,70.1,60900.0,26.5836,26.595,26.5685,26.5799,60900.0
2007-10-05 15:50:00,70.1,70.15,70.09,70.14,31400.0,26.5799,26.5988,26.5761,26.595,31400.0
2007-10-05 15:55:00,70.14,70.2,70.09,70.2,51300.0,26.595,26.6178,26.5761,26.6178,51300.0
2007-10-08 09:30:00,69.79,69.9,69.79,69.82,68400.0,26.4623,26.504,26.4623,26.4737,68400.0
2007-10-08 09:35:00,69.83,69.88,69.81,69.87,29200.0,26.4775,26.4964,26.4699,26.4926,29200.0
2007-10-08 09:40:00,69.87,69.9,69.83,69.84,26600.0,26.4926,26.504,26.4775,26.4813,26600.0
2007-10-08 09:45:00,69.85,69.88,69.83,69.85,22100.0,26.4851,26.4964,26.4775,26.4851,22100.0
2007-10-08 09:50:00,69.85,69.88,69.79,69.8,62700.0,26.4851,26.4964,26.4623,26.4661,62700.0
2007-10-08 09:55:00,69.8,69.87,69.79,69.84,26500.0,26.4661,26.4926,26.4623,26.4813,26500.0
2007-10-08 10:00:00,69.83,69.9,69.83,69.87,22300.0,26.4775,26.504,26.4775,26.4926,22300.0
2007-10-08 10:05:00,69.87,69.96,69.87,69.95,46600.0,26.4926,26.5268,26.4926,26.523,46600.0
2007-10-08 10:10:00,69.95,69.97,69.86,69.88,57100.0,26.523,26.5306,26.4889,26.4964,57100.0
2007-10-08 10:15:00,69.87,69.88,69.84,69.85,20900.0,26.4926,26.4964,26.4813,26.4851,20900.0
2007-10-08 10:20:00,69.86,69.95,69.85,69.93,23900.0,26.4889,26.523,26.4851,26.5154,23900.0
2007-10-08 10:25:00,69.93,69.93,69.81,69.85,20600.0,26.5154,26.5154,26.4699,26.4851,20600.0
2007-10-08 10:30:00,69.86,69.86,69.8,69.82,17300.0,26.4889,26.4889,26.4661,26.4737,17300.0
2007-10-08 10:35:00,69.81,69.81,69.75,69.78,13300.0,26.4699,26.4699,26.4471,26.4585,13300.0
2007-10-08 10:40:00,69.79,69.81,69.75,69.75,17500.0,26.4623,26.4699,26.4471,26.4471,17500.0
2007-10-08 10:45:00,69.76,69.76,69.73,69.73,22600.0,26.4509,26.4509,26.4396,26.4396,22600.0
2007-10-08 10:50:00,69.73,69.74,69.65,69.65,8000.0,26.4396,26.4434,26.4092,26.4092,8000.0
2007-10-08 10:55:00,69.65,69.68,69.64,69.67,6800.0,26.4092,26.4206,26.4054,26.4168,6800.0
2007-10-08 11:00:00,69.68,69.68,69.58,69.59,14800.0,26.4206,26.4206,26.3827,26.3865,14800.0
2007-10-08 11:05:00,69.61,69.69,69.59,69.69,18900.0,26.3941,26.4244,26.3865,26.4244,18900.0
2007-10-08 11:10:00,69.7,69.7,69.61,69.67,28800.0,26.4282,26.4282,26.3941,26.4168,28800.0
2007-10-08 11:15:00,69.67,69.67,69.55,69.55,18000.0,26.4168,26.4168,26.3713,26.3713,18000.0
2007-10-08 11:20:00,69.58,69.61,69.58,69.59,9700.0,26.3827,26.3941,26.3827,26.3865,9700.0
2007-10-08 11:25:00,69.59,69.6,69.56,69.57,36500.0,26.3865,26.3903,26.3751,26.3789,36500.0
2007-10-08 11:30:00,69.57,69.59,69.54,69.55,9700.0,26.3789,26.3865,26.3675,26.3713,9700.0
2007-10-08 11:35:00,69.55,69.61,69.53,69.6,10500.0,26.3713,26.3941,26.3637,26.3903,10500.0
2007-10-08 11:40:00,69.6,69.62,69.55,69.56,33100.0,26.3903,26.3979,26.3713,26.3751,33100.0
2007-10-08 11:45:00,69.56,69.58,69.55,69.57,10000.0,26.3751,26.3827,26.3713,26.3789,10000.0
2007-10-08 11:50:00,69.55,69.57,69.55,69.55,3400.0,26.3713,26.3789,26.3713,26.3713,3400.0
2007-10-08 11:55:00,69.55,69.59,69.55,69.58,4800.0,26.3713,26.3865,26.3713,26.3827,4800.0
2007-10-08 12:00:00,69.56,69.59,69.49,69.54,33500.0,26.3751,26.3865,26.3486,26.3675,33500.0
2007-10-08 12:05:00,69.53,69.54,69.49,69.5,9300.0,26.3637,26.3675,26.3486,26.3524,9300.0
2007-10-08 12:10:00,69.49,69.49,69.39,69.39,10000.0,26.3486,26.3486,26.3106,26.3106,10000.0
2007-10-08 12:15:00,69.4,69.4,69.36,69.37,8700.0,26.3144,26.3144,26.2993,26.3031,8700.0
2007-10-08 12:20:00,69.36,69.37,69.31,69.37,33300.0,26.2993,26.3031,26.2803,26.3031,33300.0
2007-10-08 12:25:00,69.37,69.39,69.35,69.38,14100.0,26.3031,26.3106,26.2955,26.3069,14100.0
2007-10-08 12:30:00,69.39,69.42,69.38,69.41,15500.0,26.3106,26.322,26.3069,26.3182,15500.0
2007-10-08 12:35:00,69.42,69.44,69.38,69.42,44200.0,26.322,26.3296,26.3069,26.322,44200.0
2007-10-08 12:40:00,69.42,69.45,69.4,69.44,20300.0,26.322,26.3334,26.3144,26.3296,20300.0
2007-10-08 12:45:00,69.44,69.45,69.43,69.45,7900.0,26.3296,26.3334,26.3258,26.3334,7900.0
2007-10-08 12:50:00,69.46,69.47,69.44,69.44,6000.0,26.3372,26.341,26.3296,26.3296,6000.0
2007-10-08 12:55:00,69.44,69.46,69.43,69.45,9600.0,26.3296,26.3372,26.3258,26.3334,9600.0
2007-10-08 13:00:00,69.43,69.45,69.41,69.42,5100.0,26.3258,26.3334,26.3182,26.322,5100.0
2007-10-08 13:05:00,69.42,69.43,69.41,69.43,13800.0,26.322,26.3258,26.3182,26.3258,13800.0
2007-10-08 13:10:00,69.43,69.44,69.43,69.43,6900.0,26.3258,26.3296,26.3258,26.3258,6900.0
2007-10-08 13:15:00,69.43,69.46,69.43,69.44,15100.0,26.3258,26.3372,26.3258,26.3296,15100.0
2007-10-08 13:20:00,69.45,69.45,69.44,69.44,8700.0,26.3334,26.3334,26.3296,26.3296,8700.0
2007-10-08 13:25:00,69.44,69.45,69.44,69.44,12000.0,26.3296,26.3334,26.3296,26.3296,12000.0
2007-10-08 13:30:00,69.44,69.5,69.44,69.5,15600.0,26.3296,26.3524,26.3296,26.3524,15600.0
2007-10-08 13:35:00,69.5,69.54,69.5,69.53,29000.0,26.3524,26.3675,26.3524,26.3637,29000.0
2007-10-08 13:40:00,69.53,69.53,69.45,69.48,21900.0,26.3637,26.3637,26.3334,26.3448,21900.0
2007-10-08 13:45:00,69.48,69.48,69.36,69.39,36800.0,26.3448,26.3448,26.2993,26.3106,36800.0
2007-10-08 13:50:00,69.38,69.39,69.35,69.35,13000.0,26.3069,26.3106,26.2955,26.2955,13000.0
2007-10-08 13:55:00,69.33,69.35,69.3,69.32,18300.0,26.2879,26.2955,26.2765,26.2841,18300.0
2007-10-08 14:00:00,69.32,69.33,69.28,69.29,7200.0,26.2841,26.2879,26.2689,26.2727,7200.0
2007-10-08 14:05:00,69.29,69.3,69.27,69.28,5300.0,26.2727,26.2765,26.2651,26.2689,5300.0
2007-10-08 14:10:00,69.3,69.31,69.26,69.28,18500.0,26.2765,26.2803,26.2614,26.2689,18500.0
2007-10-08 14:15:00,69.29,69.39,69.2,69.36,70000.0,26.2727,26.3106,26.2386,26.2993,70000.0
2007-10-08 14:20:00,69.37,69.37,69.28,69.31,40700.0,26.3031,26.3031,26.2689,26.2803,40700.0
2007-10-08 14:25:00,69.32,69.36,69.3,69.36,10300.0,26.2841,26.2993,26.2765,26.2993,10300.0
2007-10-08 14:30:00,69.34,69.38,69.34,69.34,14200.0,26.2917,26.3069,26.2917,26.2917,14200.0
2007-10-08 14:35:00,69.36,69.41,69.33,69.34,16600.0,26.2993,26.3182,26.2879,26.2917,16600.0
2007-10-08 14:40:00,69.34,69.37,69.29,69.3,11700.0,26.2917,26.3031,26.2727,26.2765,11700.0
2007-10-08 14:45:00,69.29,69.37,69.29,69.37,43500.0,26.2727,26.3031,26.2727,26.3031,43500.0
2007-10-08 14:50:00,69.36,69.4,69.3,69.34,32700.0,26.2993,26.3144,26.2765,26.2917,32700.0
2007-10-08 14:55:00,69.36,69.41,69.35,69.4,24600.0,26.2993,26.3182,26.2955,26.3144,24600.0
2007-10-08 15:00:00,69.4,69.42,69.37,69.37,9200.0,26.3144,26.322,26.3031,26.3031,9200.0
2007-10-08 15:05:00,69.38,69.4,69.34,69.34,36200.0,26.3069,26.3144,26.2917,26.2917,36200.0
2007-10-08 15:10:00,69.34,69.37,69.33,69.36,19600.0,26.2917,26.3031,26.2879,26.2993,19600.0
2007-10-08 15:15:00,69.36,69.43,69.33,69.42,14400.0,26.2993,26.3258,26.2879,26.322,14400.0
2007-10-08 15:20:00,69.42,69.47,69.42,69.47,21000.0,26.322,26.341,26.322,26.341,21000.0
2007-10-08 15:25:00,69.46,69.46,69.43,69.43,16200.0,26.3372,26.3372,26.3258,26.3258,16200.0
2007-10-08 15:30:00,69.44,69.55,69.44,69.55,37800.0,26.3296,26.3713,26.3296,26.3713,37800.0
2007-10-08 15:35:00,69.56,69.57,69.52,69.52,41900.0,26.3751,26.3789,26.3599,26.3599,41900.0
2007-10-08 15:40:00,69.52,69.56,69.48,69.5,50600.0,26.3599,26.3751,26.3448,26.3524,50600.0
2007-10-08 15:45:00,69.49,69.56,69.49,69.55,66400.0,26.3486,26.3751,26.3486,26.3713,66400.0
2007-10-08 15:50:00,69.56,69.62,69.56,69.62,38700.0,26.3751,26.3979,26.3751,26.3979,38700.0
2007-10-08 15:55:00,69.61,69.65,69.57,69.65,74700.0,26.3941,26.4092,26.3789,26.4092,74700.0
2007-10-09 09:30:00,70.23,70.28,70.2,70.26,60500.0,26.6291,26.6481,26.6178,26.6405,60500.0
2007-10-09 09:35:00,70.27,70.39,70.25,70.39,68600.0,26.6443,26.6898,26.6367,26.6898,68600.0
2007-10-09 09:40:00,70.41,70.56,70.37,70.56,61400.0,26.6974,26.7543,26.6822,26.7543,61400.0
2007-10-09 09:45:00,70.55,70.67,70.52,70.63,90700.0,26.7505,26.796,26.7391,26.7808,90700.0
2007-10-09 09:50:00,70.62,70.64,70.57,70.59,37000.0,26.777,26.7846,26.7581,26.7656,37000.0
2007-10-09 09:55:00,70.59,70.65,70.58,70.63,58500.0,26.7656,26.7884,26.7619,26.7808,58500.0
2007-10-09 10:00:00,70.64,70.68,70.5,70.51,96500.0,26.7846,26.7998,26.7315,26.7353,96500.0
2007-10-09 10:05:00,70.51,70.59,70.51,70.53,49900.0,26.7353,26.7656,26.7353,26.7429,49900.0
2007-10-09 10:10:00,70.53,70.59,70.52,70.59,66100.0,26.7429,26.7656,26.7391,26.7656,66100.0
2007-10-09 10:15:00,70.58,70.59,70.52,70.56,51400.0,26.7619,26.7656,26.7391,26.7543,51400.0
2007-10-09 10:20:00,70.55,70.66,70.54,70.65,46800.0,26.7505,26.7922,26.7467,26.7884,46800.0
2007-10-09 10:25:00,70.65,70.82,70.65,70.77,68500.0,26.7884,26.8529,26.7884,26.8339,68500.0
2007-10-09 10:30:00,70.76,70.78,70.7,70.72,36300.0,26.8301,26.8377,26.8074,26.8149,36300.0
2007-10-09 10:35:00,70.74,70.75,70.7,70.73,50000.0,26.8225,26.8263,26.8074,26.8187,50000.0
2007-10-09 10:40:00,70.74,70.85,70.74,70.82,45600.0,26.8225,26.8642,26.8225,26.8529,45600.0
2007-10-09 10:45:00,70.84,70.85,70.81,70.84,26800.0,26.8604,26.8642,26.8491,26.8604,26800.0
2007-10-09 10:50:00,70.84,70.87,70.78,70.8,27300.0,26.8604,26.8718,26.8377,26.8453,27300.0
2007-10-09 10:55:00,70.82,70.94,70.79,70.92,39000.0,26.8529,26.8984,26.8415,26.8908,39000.0
2007-10-09 11:00:00,70.94,70.95,70.82,70.86,43300.0,26.8984,26.9022,26.8529,26.868,43300.0
2007-10-09 11:05:00,70.86,70.9,70.86,70.86,20900.0,26.868,26.8832,26.868,26.868,20900.0
2007-10-09 11:10:00,70.84,70.89,70.82,70.89,25200.0,26.8604,26.8794,26.8529,26.8794,25200.0
2007-10-09 11:15:00,70.88,70.88,70.77,70.77,103000.0,26.8756,26.8756,26.8339,26.8339,103000.0
2007-10-09 11:20:00,70.78,70.97,70.76,70.97,170700.0,26.8377,26.9097,26.8301,26.9097,170700.0
2007-10-09 11:25:00,70.97,70.97,70.84,70.85,76800.0,26.9097,26.9097,26.8604,26.8642,76800.0
2007-10-09 11:30:00,70.83,70.9,70.75,70.79,83900.0,26.8566,26.8832,26.8263,26.8415,83900.0
2007-10-09 11:35:00,70.81,70.82,70.71,70.73,36400.0,26.8491,26.8529,26.8111,26.8187,36400.0
2007-10-09 11:40:00,70.73,70.84,70.71,70.82,21200.0,26.8187,26.8604,26.8111,26.8529,21200.0
2007-10-09 11:45:00,70.81,70.88,70.8,70.86,16400.0,26.8491,26.8756,26.8453,26.868,16400.0
2007-10-09 11:50:00,70.85,70.97,70.85,70.96,27500.0,26.8642,26.9097,26.8642,26.9059,27500.0
2007-10-09 11:55:00,70.95,70.97,70.69,70.75,87500.0,26.9022,26.9097,26.8036,26.8263,87500.0
2007-10-09 12:00:00,70.73,70.79,70.7,70.71,43400.0,26.8187,26.8415,26.8074,26.8111,43400.0
2007-10-09 12:05:00,70.71,70.72,70.69,70.72,14400.0,26.8111,26.8149,26.8036,26.8149,14400.0
2007-10-09 12:10:00,70.72,70.76,70.69,70.72,43900.0,26.8149,26.8301,26.8036,26.8149,43900.0
2007-10-09 12:15:00,70.74,70.76,70.73,70.74,11600.0,26.8225,26.8301,26.8187,26.8225,11600.0
2007-10-09 12:20:00,70.74,70.77,70.74,70.75,8200.0,26.8225,26.8339,26.8225,26.8263,8200.0
2007-10-09 12:25:00,70.77,70.8,70.75,70.77,15300.0,26.8339,26.8453,26.8263,26.8339,15300.0
2007-10-09 12:30:00,70.77,70.83,70.76,70.82,14200.0,26.8339,26.8566,26.8301,26.8529,14200.0
2007-10-09 12:35:00,70.83,70.85,70.81,70.84,9800.0,26.8566,26.8642,26.8491,26.8604,9800.0
2007-10-09 12:40:00,70.84,70.85,70.68,70.68,15700.0,26.8604,26.8642,26.7998,26.7998,15700.0
2007-10-09 12:45:00,70.69,70.71,70.69,70.7,7000.0,26.8036,26.8111,26.8036,26.8074,7000.0
2007-10-09 12:50:00,70.7,70.72,70.7,70.72,6100.0,26.8074,26.8149,26.8074,26.8149,6100.0
2007-10-09 12:55:00,70.74,70.8,70.74,70.79,12800.0,26.8225,26.8453,26.8225,26.8415,12800.0
2007-10-09 13:00:00,70.79,70.8,70.77,70.77,5700.0,26.8415,26.8453,26.8339,26.8339,5700.0
2007-10-09 13:05:00,70.77,70.77,70.74,70.75,7200.0,26.8339,26.8339,26.8225,26.8263,7200.0
2007-10-09 13:10:00,70.75,70.86,70.75,70.84,39400.0,26.8263,26.868,26.8263,26.8604,39400.0
2007-10-09 13:15:00,70.84,70.85,70.77,70.77,14200.0,26.8604,26.8642,26.8339,26.8339,14200.0
2007-10-09 13:20:00,70.78,70.79,70.75,70.76,16600.0,26.8377,26.8415,26.8263,26.8301,16600.0
2007-10-09 13:25:00,70.76,70.77,70.68,70.69,13400.0,26.8301,26.8339,26.7998,26.8036,13400.0
2007-10-09 13:30:00,70.69,70.72,70.66,70.72,25400.0,26.8036,26.8149,26.7922,26.8149,25400.0
2007-10-09 13:35:00,70.72,70.72,70.69,70.69,13400.0,26.8149,26.8149,26.8036,26.8036,13400.0
2007-10-09 13:40:00,70.69,70.69,70.63,70.64,22800.0,26.8036,26.8036,26.7808,26.7846,22800.0
2007-10-09 13:45:00,70.65,70.81,70.64,70.73,32500.0,26.7884,26.8491,26.7846,26.8187,32500.0
2007-10-09 13:50:00,70.74,70.78,70.67,70.75,26700.0,26.8225,26.8377,26.796,26.8263,26700.0
2007-10-09 13:55:00,70.74,70.74,70.68,70.68,14700.0,26.8225,26.8225,26.7998,26.7998,14700.0
2007-10-09 14:00:00,70.68,70.85,70.59,70.8,64300.0,26.7998,26.8642,26.7656,26.8453,64300.0
2007-10-09 14:05:00,70.81,70.82,70.7,70.72,30300.0,26.8491,26.8529,26.8074,26.8149,30300.0
2007-10-09 14:10:00,70.71,70.85,70.7,70.84,50100.0,26.8111,26.8642,26.8074,26.8604,50100.0
2007-10-09 14:15:00,70.82,70.83,70.75,70.75,160100.0,26.8529,26.8566,26.8263,26.8263,160100.0
2007-10-09 14:20:00,70.75,70.8,70.74,70.79,36700.0,26.8263,26.8453,26.8225,26.8415,36700.0
2007-10-09 14:25:00,70.8,70.89,70.77,70.88,22700.0,26.8453,26.8794,26.8339,26.8756,22700.0
2007-10-09 14:30:00,70.86,70.91,70.84,70.86,45600.0,26.868,26.887,26.8604,26.868,45600.0
2007-10-09 14:35:00,70.85,70.9,70.85,70.88,36000.0,26.8642,26.8832,26.8642,26.8756,36000.0
2007-10-09 14:40:00,70.88,70.9,70.83,70.84,23700.0,26.8756,26.8832,26.8566,26.8604,23700.0
2007-10-09 14:45:00,70.84,70.97,70.83,70.96,46900.0,26.8604,26.9097,26.8566,26.9059,46900.0
2007-10-09 14:50:00,70.96,70.99,70.9,70.91,41000.0,26.9059,26.9173,26.8832,26.887,41000.0
2007-10-09 14:55:00,70.91,70.93,70.86,70.9,41100.0,26.887,26.8946,26.868,26.8832,41100.0
2007-10-09 15:00:00,70.9,70.95,70.89,70.9,77400.0,26.8832,26.9022,26.8794,26.8832,77400.0
2007-10-09 15:05:00,70.91,70.94,70.89,70.93,53700.0,26.887,26.8984,26.8794,26.8946,53700.0
2007-10-09 15:10:00,70.92,71.0,70.91,70.98,104200.0,26.8908,26.9211,26.887,26.9135,104200.0
2007-10-09 15:15:00,70.98,71.04,70.96,71.03,83300.0,26.9135,26.9363,26.9059,26.9325,83300.0
2007-10-09 15:20:00,71.02,71.1,71.0,71.1,104000.0,26.9287,26.959,26.9211,26.959,104000.0
2007-10-09 15:25:00,71.1,71.1,71.07,71.08,82700.0,26.959,26.959,26.9477,26.9514,82700.0
2007-10-09 15:30:00,71.08,71.08,70.98,71.02,48300.0,26.9514,26.9514,26.9135,26.9287,48300.0
2007-10-09 15:35:00,71.02,71.09,71.01,71.04,77900.0,26.9287,26.9552,26.9249,26.9363,77900.0
2007-10-09 15:40:00,71.05,71.07,71.01,71.02,78700.0,26.9401,26.9477,26.9249,26.9287,78700.0
2007-10-09 15:45:00,71.02,71.11,71.01,71.1,48700.0,26.9287,26.9628,26.9249,26.959,48700.0
2007-10-09 15:50:00,71.1,71.2,71.09,71.2,117300.0,26.959,26.9969,26.9552,26.9969,117300.0
2007-10-09 15:55:00,71.2,71.29,71.17,71.17,150700.0,26.9969,27.0311,26.9856,26.9856,150700.0
2007-10-10 09:30:00,70.77,70.82,70.74,70.8,68500.0,26.8339,26.8529,26.8225,26.8453,68500.0
2007-10-10 09:35:00,70.81,70.83,70.76,70.79,53200.0,26.8491,26.8566,26.8301,26.8415,53200.0
2007-10-10 09:40:00,70.79,70.84,70.75,70.8,62500.0,26.8415,26.8604,26.8263,26.8453,62500.0
2007-10-10 09:45:00,70.81,70.87,70.8,70.85,43000.0,26.8491,26.8718,26.8453,26.8642,43000.0
2007-10-10 09:50:00,70.86,70.96,70.83,70.96,176500.0,26.868,26.9059,26.8566,26.9059,176500.0
2007-10-10 09:55:00,70.98,70.98,70.9,70.94,83600.0,26.9135,26.9135,26.8832,26.8984,83600.0
2007-10-10 10:00:00,70.93,70.95,70.9,70.92,40000.0,26.8946,26.9022,26.8832,26.8908,40000.0
2007-10-10 10:05:00,70.93,70.97,70.92,70.95,58200.0,26.8946,26.9097,26.8908,26.9022,58200.0
2007-10-10 10:10:00,70.95,71.06,70.91,71.04,102200.0,26.9022,26.9439,26.887,26.9363,102200.0
2007-10-10 10:15:00,71.03,71.1,70.97,71.09,143400.0,26.9325,26.959,26.9097,26.9552,143400.0
2007-10-10 10:20:00,71.08,71.15,71.07,71.1,47900.0,26.9514,26.978,26.9477,26.959,47900.0
2007-10-10 10:25:00,71.1,71.2,71.07,71.17,193300.0,26.959,26.9969,26.9477,26.9856,193300.0
2007-10-10 10:30:00,71.16,71.23,71.13,71.2,28200.0,26.9818,27.0083,26.9704,26.9969,28200.0
2007-10-10 10:35:00,71.21,71.22,71.18,71.18,41700.0,27.0007,27.0045,26.9894,26.9894,41700.0
2007-10-10 10:40:00,71.19,71.21,71.17,71.19,48200.0,26.9932,27.0007,26.9856,26.9932,48200.0
2007-10-10 10:45:00,71.19,71.22,71.18,71.21,24500.0,26.9932,27.0045,26.9894,27.0007,24500.0
2007-10-10 10:50:00,71.22,71.28,71.21,71.25,54700.0,27.0045,27.0273,27.0007,27.0159,54700.0
2007-10-10 10:55:00,71.25,71.29,71.24,71.27,54200.0,27.0159,27.0311,27.0121,27.0235,54200.0
2007-10-10 11:00:00,71.29,71.37,71.27,71.36,57300.0,27.0311,27.0614,27.0235,27.0576,57300.0
2007-10-10 11:05:00,71.37,71.39,71.33,71.33,53900.0,27.0614,27.069,27.0462,27.0462,53900.0
2007-10-10 11:10:00,71.34,71.47,71.32,71.46,64700.0,27.05,27.0993,27.0424,27.0955,64700.0
2007-10-10 11:15:00,71.45,71.48,71.41,71.43,66200.0,27.0917,27.1031,27.0766,27.0842,66200.0
2007-10-10 11:20:00,71.42,71.43,71.24,71.26,71300.0,27.0804,27.0842,27.0121,27.0197,71300.0
2007-10-10 11:25:00,71.26,71.26,71.17,71.19,43000.0,27.0197,27.0197,26.9856,26.9932,43000.0
2007-10-10 11:30:00,71.19,71.26,71.14,71.15,70200.0,26.9932,27.0197,26.9742,26.978,70200.0
2007-10-10 11:35:00,71.15,71.23,71.13,71.2,31000.0,26.978,27.0083,26.9704,26.9969,31000.0
2007-10-10 11:40:00,71.19,71.21,71.17,71.2,59100.0,26.9932,27.0007,26.9856,26.9969,59100.0
2007-10-10 11:45:00,71.2,71.21,71.18,71.19,30700.0,26.9969,27.0007,26.9894,26.9932,30700.0
2007-10-10 11:50:00,71.18,71.19,71.14,71.16,51300.0,26.9894,26.9932,26.9742,26.9818,51300.0
2007-10-10 11:55:00,71.15,71.2,71.15,71.16,30100.0,26.978,26.9969,26.978,26.9818,30100.0
2007-10-10 12:00:00,71.17,71.2,71.14,71.15,31800.0,26.9856,26.9969,26.9742,26.978,31800.0
2007-10-10 12:05:00,71.15,71.19,71.1,71.19,41500.0,26.978,26.9932,26.959,26.9932,41500.0
2007-10-10 12:10:00,71.19,71.19,71.11,71.16,43600.0,26.9932,26.9932,26.9628,26.9818,43600.0
2007-10-10 12:15:00,71.17,71.17,71.13,71.14,26900.0,26.9856,26.9856,26.9704,26.9742,26900.0
2007-10-10 12:20:00,71.15,71.15,71.08,71.08,24900.0,26.978,26.978,26.9514,26.9514,24900.0
2007-10-10 12:25:00,71.08,71.09,71.05,71.05,18000.0,26.9514,26.9552,26.9401,26.9401,18000.0
2007-10-10 12:30:00,71.06,71.07,71.0,71.01,23800.0,26.9439,26.9477,26.9211,26.9249,23800.0
2007-10-10 12:35:00,71.01,71.05,70.99,71.05,43000.0,26.9249,26.9401,26.9173,26.9401,43000.0
2007-10-10 12:40:00,71.04,71.04,70.99,71.0,40800.0,26.9363,26.9363,26.9173,26.9211,40800.0
2007-10-10 12:45:00,71.0,71.0,70.95,70.97,46100.0,26.9211,26.9211,26.9022,26.9097,46100.0
2007-10-10 12:50:00,70.97,71.0,70.93,70.99,34700.0,26.9097,26.9211,26.8946,26.9173,34700.0
2007-10-10 12:55:00,71.0,71.0,70.94,70.99,25400.0,26.9211,26.9211,26.8984,26.9173,25400.0
2007-10-10 13:00:00,71.0,71.0,70.87,70.88,16900.0,26.9211,26.9211,26.8718,26.8756,16900.0
2007-10-10 13:05:00,70.91,70.95,70.88,70.92,16200.0,26.887,26.9022,26.8756,26.8908,16200.0
2007-10-10 13:10:00,70.93,70.94,70.89,70.91,28600.0,26.8946,26.8984,26.8794,26.887,28600.0
2007-10-10 13:15:00,70.9,70.94,70.9,70.91,21800.0,26.8832,26.8984,26.8832,26.887,21800.0
2007-10-10 13:20:00,70.91,71.0,70.91,70.98,17900.0,26.887,26.9211,26.887,26.9135,17900.0
2007-10-10 13:25:00,71.0,71.0,70.93,70.93,14500.0,26.9211,26.9211,26.8946,26.8946,14500.0
2007-10-10 13:30:00,70.95,71.01,70.95,70.99,19700.0,26.9022,26.9249,26.9022,26.9173,19700.0
2007-10-10 13:35:00,70.98,71.1,70.98,71.1,38900.0,26.9135,26.959,26.9135,26.959,38900.0
2007-10-10 13:40:00,71.1,71.11,71.06,71.1,33300.0,26.959,26.9628,26.9439,26.959,33300.0
2007-10-10 13:45:00,71.11,71.12,71.09,71.12,16000.0,26.9628,26.9666,26.9552,26.9666,16000.0
2007-10-10 13:50:00,71.12,71.14,71.11,71.13,25300.0,26.9666,26.9742,26.9628,26.9704,25300.0
2007-10-10 13:55:00,71.12,71.16,71.07,71.14,33800.0,26.9666,26.9818,26.9477,26.9742,33800.0
2007-10-10 14:00:00,71.13,71.2,71.13,71.19,32700.0,26.9704,26.9969,26.9704,26.9932,32700.0
2007-10-10 14:05:00,71.2,71.22,71.09,71.21,46700.0,26.9969,27.0045,26.9552,27.0007,46700.0
2007-10-10 14:10:00,71.21,71.26,71.21,71.25,25200.0,27.0007,27.0197,27.0007,27.0159,25200.0
2007-10-10 14:15:00,71.26,71.39,71.26,71.36,39900.0,27.0197,27.069,27.0197,27.0576,39900.0
2007-10-10 14:20:00,71.36,71.39,71.3,71.3,56400.0,27.0576,27.069,27.0349,27.0349,56400.0
2007-10-10 14:25:00,71.31,71.43,71.3,71.41,53000.0,27.0387,27.0842,27.0349,27.0766,53000.0
2007-10-10 14:30:00,71.42,71.45,71.37,71.43,35100.0,27.0804,27.0917,27.0614,27.0842,35100.0
2007-10-10 14:35:00,71.43,71.43,71.32,71.43,114900.0,27.0842,27.0842,27.0424,27.0842,114900.0
2007-10-10 14:40:00,71.43,71.56,71.43,71.5,68100.0,27.0842,27.1334,27.0842,27.1107,68100.0
2007-10-10 14:45:00,71.5,71.68,71.49,71.66,70000.0,27.1107,27.1789,27.1069,27.1714,70000.0
2007-10-10 14:50:00,71.65,71.72,71.62,71.72,34600.0,27.1676,27.1941,27.1562,27.1941,34600.0
2007-10-10 14:55:00,71.71,71.75,71.64,71.64,52400.0,27.1903,27.2055,27.1638,27.1638,52400.0
2007-10-10 15:00:00,71.64,71.7,71.62,71.7,48300.0,27.1638,27.1865,27.1562,27.1865,48300.0
2007-10-10 15:05:00,71.68,71.7,71.49,71.5,59000.0,27.1789,27.1865,27.1069,27.1107,59000.0
2007-10-10 15:10:00,71.49,71.5,71.43,71.47,55800.0,27.1069,27.1107,27.0842,27.0993,55800.0
2007-10-10 15:15:00,71.47,71.57,71.44,71.5,48800.0,27.0993,27.1372,27.0879,27.1107,48800.0
2007-10-10 15:20:00,71.5,71.56,71.47,71.52,66500.0,27.1107,27.1334,27.0993,27.1183,66500.0
2007-10-10 15:25:00,71.54,71.58,71.45,71.48,82000.0,27.1259,27.141,27.0917,27.1031,82000.0
2007-10-10 15:30:00,71.47,71.56,71.47,71.49,102500.0,27.0993,27.1334,27.0993,27.1069,102500.0
2007-10-10 15:35:00,71.5,71.51,71.41,71.45,116000.0,27.1107,27.1145,27.0766,27.0917,116000.0
2007-10-10 15:40:00,71.46,71.48,71.43,71.44,52600.0,27.0955,27.1031,27.0842,27.0879,52600.0
2007-10-10 15:45:00,71.43,71.46,71.42,71.45,56000.0,27.0842,27.0955,27.0804,27.0917,56000.0
2007-10-10 15:50:00,71.46,71.46,71.38,71.38,77300.0,27.0955,27.0955,27.0652,27.0652,77300.0
2007-10-10 15:55:00,71.38,71.38,71.3,71.33,134800.0,27.0652,27.0652,27.0349,27.0462,134800.0
2007-10-11 09:30:00,72.17,72.24,72.1,72.17,165300.0,27.3647,27.3913,27.3382,27.3647,165300.0
2007-10-11 09:35:00,72.14,72.19,72.09,72.16,59800.0,27.3534,27.3723,27.3344,27.3609,59800.0
2007-10-11 09:40:00,72.16,72.29,72.14,72.26,110800.0,27.3609,27.4102,27.3534,27.3989,110800.0
2007-10-11 09:45:00,72.26,72.37,72.18,72.19,78200.0,27.3989,27.4406,27.3685,27.3723,78200.0
2007-10-11 09:50:00,72.2,72.25,72.18,72.24,50400.0,27.3761,27.3951,27.3685,27.3913,50400.0
2007-10-11 09:55:00,72.23,72.24,72.15,72.19,121700.0,27.3875,27.3913,27.3572,27.3723,121700.0
2007-10-11 10:00:00,72.18,72.23,72.18,72.19,80600.0,27.3685,27.3875,27.3685,27.3723,80600.0
2007-10-11 10:05:00,72.2,72.23,72.15,72.21,89800.0,27.3761,27.3875,27.3572,27.3799,89800.0
2007-10-11 10:10:00,72.22,72.44,72.2,72.41,76800.0,27.3837,27.4671,27.3761,27.4557,76800.0
2007-10-11 10:15:00,72.4,72.46,72.37,72.42,57700.0,27.4519,27.4747,27.4406,27.4595,57700.0
2007-10-11 10:20:00,72.42,72.46,72.38,72.4,75600.0,27.4595,27.4747,27.4444,27.4519,75600.0
2007-10-11 10:25:00,72.4,72.66,72.4,72.58,142200.0,27.4519,27.5505,27.4519,27.5202,142200.0
2007-10-11 10:30:00,72.59,72.73,72.59,72.67,135400.0,27.524,27.5771,27.524,27.5543,135400.0
2007-10-11 10:35:00,72.67,72.71,72.53,72.55,94900.0,27.5543,27.5695,27.5012,27.5088,94900.0
2007-10-11 10:40:00,72.55,72.65,72.51,72.58,87300.0,27.5088,27.5467,27.4937,27.5202,87300.0
2007-10-11 10:45:00,72.58,72.7,72.58,72.63,48300.0,27.5202,27.5657,27.5202,27.5392,48300.0
2007-10-11 10:50:00,72.64,72.68,72.58,72.6,52600.0,27.5429,27.5581,27.5202,27.5278,52600.0
2007-10-11 10:55:00,72.61,72.7,72.58,72.7,50300.0,27.5316,27.5657,27.5202,27.5657,50300.0
2007-10-11 11:00:00,72.69,72.7,72.62,72.63,39900.0,27.5619,27.5657,27.5354,27.5392,39900.0
2007-10-11 11:05:00,72.63,72.64,72.55,72.58,34800.0,27.5392,27.5429,27.5088,27.5202,34800.0
2007-10-11 11:10:00,72.58,72.61,72.53,72.58,30700.0,27.5202,27.5316,27.5012,27.5202,30700.0
2007-10-11 11:15:00,72.56,72.59,72.49,72.52,49200.0,27.5126,27.524,27.4861,27.4974,49200.0
2007-10-11 11:20:00,72.52,72.56,72.45,72.46,21600.0,27.4974,27.5126,27.4709,27.4747,21600.0
2007-10-11 11:25:00,72.46,72.52,72.43,72.52,25700.0,27.4747,27.4974,27.4633,27.4974,25700.0
2007-10-11 11:30:00,72.52,72.52,72.4,72.41,57800.0,27.4974,27.4974,27.4519,27.4557,57800.0
2007-10-11 11:35:00,72.4,72.43,72.39,72.41,21600.0,27.4519,27.4633,27.4482,27.4557,21600.0
2007-10-11 11:40:00,72.41,72.48,72.41,72.48,11100.0,27.4557,27.4823,27.4557,27.4823,11100.0
2007-10-11 11:45:00,72.47,72.57,72.47,72.5,24400.0,27.4785,27.5164,27.4785,27.4899,24400.0
2007-10-11 11:50:00,72.53,72.54,72.49,72.51,12900.0,27.5012,27.505,27.4861,27.4937,12900.0
2007-10-11 11:55:00,72.51,72.58,72.51,72.54,15200.0,27.4937,27.5202,27.4937,27.505,15200.0
2007-10-11 12:00:00,72.53,72.6,72.52,72.52,22300.0,27.5012,27.5278,27.4974,27.4974,22300.0
2007-10-11 12:05:00,72.52,72.52,72.49,72.5,11300.0,27.4974,27.4974,27.4861,27.4899,11300.0
2007-10-11 12:10:00,72.5,72.52,72.49,72.51,10500.0,27.4899,27.4974,27.4861,27.4937,10500.0
2007-10-11 12:15:00,72.51,72.56,72.49,72.55,15400.0,27.4937,27.5126,27.4861,27.5088,15400.0
2007-10-11 12:20:00,72.56,72.62,72.56,72.62,15400.0,27.5126,27.5354,27.5126,27.5354,15400.0
2007-10-11 12:25:00,72.63,72.71,72.57,72.71,45100.0,27.5392,27.5695,27.5164,27.5695,45100.0
2007-10-11 12:30:00,72.72,72.89,72.72,72.89,68400.0,27.5733,27.6377,27.5733,27.6377,68400.0
2007-10-11 12:35:00,72.88,72.91,72.87,72.9,32200.0,27.6339,27.6453,27.6302,27.6415,32200.0
2007-10-11 12:40:00,72.92,72.99,72.89,72.95,78800.0,27.6491,27.6757,27.6377,27.6605,78800.0
2007-10-11 12:45:00,72.96,73.04,72.96,73.0,115200.0,27.6643,27.6946,27.6643,27.6794,115200.0
2007-10-11 12:50:00,73.02,73.05,72.93,73.0,36600.0,27.687,27.6984,27.6529,27.6794,36600.0
2007-10-11 12:55:00,73.0,73.01,72.96,72.99,30300.0,27.6794,27.6832,27.6643,27.6757,30300.0
2007-10-11 13:00:00,72.98,72.99,72.92,72.92,35800.0,27.6719,27.6757,27.6491,27.6491,35800.0
2007-10-11 13:05:00,72.93,72.99,72.88,72.95,36900.0,27.6529,27.6757,27.6339,27.6605,36900.0
2007-10-11 13:10:00,72.96,73.04,72.94,73.03,28800.0,27.6643,27.6946,27.6567,27.6908,28800.0
2007-10-11 13:15:00,73.03,73.05,72.99,73.02,18000.0,27.6908,27.6984,27.6757,27.687,18000.0
2007-10-11 13:20:00,73.02,73.06,73.0,73.02,36400.0,27.687,27.7022,27.6794,27.687,36400.0
2007-10-11 13:25:00,73.02,73.04,73.0,73.02,22700.0,27.687,27.6946,27.6794,27.687,22700.0
2007-10-11 13:30:00,73.03,73.03,72.91,72.93,39300.0,27.6908,27.6908,27.6453,27.6529,39300.0
2007-10-11 13:35:00,72.94,72.96,72.89,72.9,37600.0,27.6567,27.6643,27.6377,27.6415,37600.0
2007-10-11 13:40:00,72.91,72.93,72.88,72.88,11200.0,27.6453,27.6529,27.6339,27.6339,11200.0
2007-10-11 13:45:00,72.86,72.95,72.83,72.9,30500.0,27.6264,27.6605,27.615,27.6415,30500.0
2007-10-11 13:50:00,72.89,72.92,72.78,72.84,67500.0,27.6377,27.6491,27.596,27.6188,67500.0
2007-10-11 13:55:00,72.84,72.86,72.74,72.79,56500.0,27.6188,27.6264,27.5809,27.5998,56500.0
2007-10-11 14:00:00,72.79,72.79,72.57,72.7,63100.0,27.5998,27.5998,27.5164,27.5657,63100.0
2007-10-11 14:05:00,72.68,72.72,72.55,72.56,77800.0,27.5581,27.5733,27.5088,27.5126,77800.0
2007-10-11 14:10:00,72.56,72.58,72.35,72.43,90500.0,27.5126,27.5202,27.433,27.4633,90500.0
2007-10-11 14:15:00,72.42,72.51,72.2,72.24,58700.0,27.4595,27.4937,27.3761,27.3913,58700.0
2007-10-11 14:20:00,72.23,72.5,72.14,72.45,101000.0,27.3875,27.4899,27.3534,27.4709,101000.0
2007-10-11 14:25:00,72.47,72.48,72.21,72.32,80300.0,27.4785,27.4823,27.3799,27.4216,80300.0
2007-10-11 14:30:00,72.28,72.45,72.03,72.33,89500.0,27.4064,27.4709,27.3117,27.4254,89500.0
2007-10-11 14:35:00,72.34,72.37,72.19,72.29,75500.0,27.4292,27.4406,27.3723,27.4102,75500.0
2007-10-11 14:40:00,72.3,72.49,72.3,72.39,117100.0,27.414,27.4861,27.414,27.4482,117100.0
2007-10-11 14:45:00,72.42,72.55,72.39,72.44,55700.0,27.4595,27.5088,27.4482,27.4671,55700.0
2007-10-11 14:50:00,72.43,72.43,72.13,72.16,81200.0,27.4633,27.4633,27.3496,27.3609,81200.0
2007-10-11 14:55:00,72.15,72.2,72.01,72.12,70500.0,27.3572,27.3761,27.3041,27.3458,70500.0
2007-10-11 15:00:00,72.09,72.11,71.8,71.86,183700.0,27.3344,27.342,27.2244,27.2472,183700.0
2007-10-11 15:05:00,71.87,71.87,71.72,71.74,81200.0,27.251,27.251,27.1941,27.2017,81200.0
2007-10-11 15:10:00,71.75,71.9,71.65,71.66,84900.0,27.2055,27.2624,27.1676,27.1714,84900.0
2007-10-11 15:15:00,71.65,71.78,71.52,71.58,55600.0,27.1676,27.2169,27.1183,27.141,55600.0
2007-10-11 15:20:00,71.57,71.65,71.53,71.6,94200.0,27.1372,27.1676,27.1221,27.1486,94200.0
2007-10-11 15:25:00,71.59,71.74,71.56,71.56,170900.0,27.1448,27.2017,27.1334,27.1334,170900.0
2007-10-11 15:30:00,71.58,71.75,71.51,71.74,87200.0,27.141,27.2055,27.1145,27.2017,87200.0
2007-10-11 15:35:00,71.74,71.82,71.68,71.77,77700.0,27.2017,27.232,27.1789,27.2131,77700.0
2007-10-11 15:40:00,71.78,71.87,71.69,71.86,51800.0,27.2169,27.251,27.1827,27.2472,51800.0
2007-10-11 15:45:00,71.84,71.97,71.76,71.82,56200.0,27.2396,27.2889,27.2093,27.232,56200.0
2007-10-11 15:50:00,71.82,71.87,71.8,71.87,84400.0,27.232,27.251,27.2244,27.251,84400.0
2007-10-11 15:55:00,71.89,71.94,71.83,71.84,148800.0,27.2586,27.2775,27.2358,27.2396,148800.0
2007-10-12 09:30:00,74.61,74.64,74.48,74.55,423600.0,28.2899,28.3013,28.2406,28.2672,423600.0
2007-10-12 09:35:00,74.56,74.57,74.4,74.5,301500.0,28.271,28.2747,28.2103,28.2482,301500.0
2007-10-12 09:40:00,74.51,74.59,74.46,74.47,120900.0,28.252,28.2823,28.233,28.2368,120900.0
2007-10-12 09:45:00,74.49,74.54,74.4,74.54,199200.0,28.2444,28.2634,28.2103,28.2634,199200.0
2007-10-12 09:50:00,74.53,74.61,74.52,74.55,184000.0,28.2596,28.2899,28.2558,28.2672,184000.0
2007-10-12 09:55:00,74.54,74.56,74.41,74.44,120200.0,28.2634,28.271,28.2141,28.2255,120200.0
2007-10-12 10:00:00,74.44,74.55,74.41,74.54,179800.0,28.2255,28.2672,28.2141,28.2634,179800.0
2007-10-12 10:05:00,74.54,74.64,74.49,74.6,129400.0,28.2634,28.3013,28.2444,28.2861,129400.0
2007-10-12 10:10:00,74.59,74.69,74.58,74.66,117400.0,28.2823,28.3202,28.2785,28.3089,117400.0
2007-10-12 10:15:00,74.65,74.87,74.65,74.77,185600.0,28.3051,28.3885,28.3051,28.3506,185600.0
2007-10-12 10:20:00,74.76,74.88,74.72,74.87,110700.0,28.3468,28.3923,28.3316,28.3885,110700.0
2007-10-12 10:25:00,74.87,74.98,74.87,74.91,162000.0,28.3885,28.4302,28.3885,28.4037,162000.0
2007-10-12 10:30:00,74.92,75.12,74.91,75.11,410500.0,28.4075,28.4833,28.4037,28.4795,410500.0
2007-10-12 10:35:00,75.12,75.12,74.91,74.93,149100.0,28.4833,28.4833,28.4037,28.4112,149100.0
2007-10-12 10:40:00,74.93,74.96,74.76,74.78,155700.0,28.4112,28.4226,28.3468,28.3544,155700.0
2007-10-12 10:45:00,74.8,74.97,74.79,74.94,164100.0,28.362,28.4264,28.3582,28.415,164100.0
2007-10-12 10:50:00,74.94,75.03,74.9,74.96,107600.0,28.415,28.4492,28.3999,28.4226,107600.0
2007-10-12 10:55:00,74.96,75.09,74.95,75.07,65600.0,28.4226,28.4719,28.4188,28.4643,65600.0
2007-10-12 11:00:00,75.08,75.23,75.04,75.15,192800.0,28.4681,28.525,28.453,28.4947,192800.0
2007-10-12 11:05:00,75.15,75.21,75.12,75.17,96500.0,28.4947,28.5174,28.4833,28.5022,96500.0
2007-10-12 11:10:00,75.16,75.24,75.14,75.23,95000.0,28.4985,28.5288,28.4909,28.525,95000.0
2007-10-12 11:15:00,75.24,75.42,75.22,75.36,221300.0,28.5288,28.597,28.5212,28.5743,221300.0
2007-10-12 11:20:00,75.35,75.41,75.27,75.33,244000.0,28.5705,28.5933,28.5402,28.5629,244000.0
2007-10-12 11:25:00,75.35,75.36,75.18,75.19,206100.0,28.5705,28.5743,28.506,28.5098,206100.0
2007-10-12 11:30:00,75.19,75.35,75.16,75.35,131500.0,28.5098,28.5705,28.4985,28.5705,131500.0
2007-10-12 11:35:00,75.35,75.45,75.33,75.4,126400.0,28.5705,28.6084,28.5629,28.5895,126400.0
2007-10-12 11:40:00,75.39,75.41,75.34,75.35,53200.0,28.5857,28.5933,28.5667,28.5705,53200.0
2007-10-12 11:45:00,75.36,75.44,75.34,75.39,67000.0,28.5743,28.6046,28.5667,28.5857,67000.0
2007-10-12 11:50:00,75.39,75.49,75.35,75.49,79000.0,28.5857,28.6236,28.5705,28.6236,79000.0
2007-10-12 11:55:00,75.49,75.52,75.37,75.37,73000.0,28.6236,28.635,28.5781,28.5781,73000.0
2007-10-12 12:00:00,75.37,75.48,75.35,75.46,55400.0,28.5781,28.6198,28.5705,28.6122,55400.0
2007-10-12 12:05:00,75.46,75.53,75.46,75.49,54700.0,28.6122,28.6388,28.6122,28.6236,54700.0
2007-10-12 12:10:00,75.49,75.53,75.45,75.5,50000.0,28.6236,28.6388,28.6084,28.6274,50000.0
2007-10-12 12:15:00,75.5,75.51,75.43,75.44,116900.0,28.6274,28.6312,28.6008,28.6046,116900.0
2007-10-12 12:20:00,75.44,75.55,75.44,75.53,100700.0,28.6046,28.6463,28.6046,28.6388,100700.0
2007-10-12 12:25:00,75.53,75.53,75.4,75.41,45500.0,28.6388,28.6388,28.5895,28.5933,45500.0
2007-10-12 12:30:00,75.42,75.43,75.38,75.39,47900.0,28.597,28.6008,28.5819,28.5857,47900.0
2007-10-12 12:35:00,75.4,75.42,75.37,75.4,47700.0,28.5895,28.597,28.5781,28.5895,47700.0
2007-10-12 12:40:00,75.4,75.41,75.35,75.4,53700.0,28.5895,28.5933,28.5705,28.5895,53700.0
2007-10-12 12:45:00,75.39,75.4,75.33,75.37,80900.0,28.5857,28.5895,28.5629,28.5781,80900.0
2007-10-12 12:50:00,75.36,75.47,75.31,75.44,63900.0,28.5743,28.616,28.5553,28.6046,63900.0
2007-10-12 12:55:00,75.45,75.45,75.36,75.39,107100.0,28.6084,28.6084,28.5743,28.5857,107100.0
2007-10-12 13:00:00,75.38,75.4,75.34,75.36,54900.0,28.5819,28.5895,28.5667,28.5743,54900.0
2007-10-12 13:05:00,75.37,75.37,75.29,75.31,43300.0,28.5781,28.5781,28.5478,28.5553,43300.0
2007-10-12 13:10:00,75.3,75.33,75.22,75.3,56100.0,28.5515,28.5629,28.5212,28.5515,56100.0
2007-10-12 13:15:00,75.3,75.32,75.24,75.26,27000.0,28.5515,28.5591,28.5288,28.5364,27000.0
2007-10-12 13:20:00,75.27,75.38,75.25,75.34,53800.0,28.5402,28.5819,28.5326,28.5667,53800.0
2007-10-12 13:25:00,75.34,75.37,75.3,75.36,40700.0,28.5667,28.5781,28.5515,28.5743,40700.0
2007-10-12 13:30:00,75.36,75.37,75.3,75.31,38300.0,28.5743,28.5781,28.5515,28.5553,38300.0
2007-10-12 13:35:00,75.3,75.33,75.26,75.3,47600.0,28.5515,28.5629,28.5364,28.5515,47600.0
2007-10-12 13:40:00,75.3,75.42,75.29,75.41,56000.0,28.5515,28.597,28.5478,28.5933,56000.0
2007-10-12 13:45:00,75.41,75.44,75.33,75.4,63900.0,28.5933,28.6046,28.5629,28.5895,63900.0
2007-10-12 13:50:00,75.4,75.41,75.29,75.3,74900.0,28.5895,28.5933,28.5478,28.5515,74900.0
2007-10-12 13:55:00,75.31,75.35,75.25,75.27,54900.0,28.5553,28.5705,28.5326,28.5402,54900.0
2007-10-12 14:00:00,75.28,75.34,75.24,75.32,166400.0,28.544,28.5667,28.5288,28.5591,166400.0
2007-10-12 14:05:00,75.33,75.35,75.24,75.24,102000.0,28.5629,28.5705,28.5288,28.5288,102000.0
2007-10-12 14:10:00,75.24,75.27,75.16,75.16,141800.0,28.5288,28.5402,28.4985,28.4985,141800.0
2007-10-12 14:15:00,75.17,75.23,75.14,75.2,106300.0,28.5022,28.525,28.4909,28.5136,106300.0
2007-10-12 14:20:00,75.19,75.19,75.04,75.07,124700.0,28.5098,28.5098,28.453,28.4643,124700.0
2007-10-12 14:25:00,75.07,75.12,75.05,75.08,89400.0,28.4643,28.4833,28.4567,28.4681,89400.0
2007-10-12 14:30:00,75.08,75.24,75.07,75.14,110300.0,28.4681,28.5288,28.4643,28.4909,110300.0
2007-10-12 14:35:00,75.14,75.21,75.06,75.08,80000.0,28.4909,28.5174,28.4605,28.4681,80000.0
2007-10-12 14:40:00,75.09,75.2,75.05,75.06,60800.0,28.4719,28.5136,28.4567,28.4605,60800.0
2007-10-12 14:45:00,75.07,75.21,75.06,75.06,84800.0,28.4643,28.5174,28.4605,28.4605,84800.0
2007-10-12 14:50:00,75.06,75.12,75.06,75.07,75600.0,28.4605,28.4833,28.4605,28.4643,75600.0
2007-10-12 14:55:00,75.07,75.08,75.04,75.04,94600.0,28.4643,28.4681,28.453,28.453,94600.0
2007-10-12 15:00:00,75.04,75.07,74.96,75.0,166100.0,28.453,28.4643,28.4226,28.4378,166100.0
2007-10-12 15:05:00,75.0,75.06,74.98,75.04,84500.0,28.4378,28.4605,28.4302,28.453,84500.0
2007-10-12 15:10:00,75.04,75.08,75.02,75.03,89600.0,28.453,28.4681,28.4454,28.4492,89600.0
2007-10-12 15:15:00,75.02,75.05,74.94,74.98,167100.0,28.4454,28.4567,28.415,28.4302,167100.0
2007-10-12 15:20:00,74.99,75.14,74.98,75.08,191200.0,28.434,28.4909,28.4302,28.4681,191200.0
2007-10-12 15:25:00,75.09,75.13,75.0,75.11,118000.0,28.4719,28.4871,28.4378,28.4795,118000.0
2007-10-12 15:30:00,75.11,75.27,75.11,75.26,181600.0,28.4795,28.5402,28.4795,28.5364,181600.0
2007-10-12 15:35:00,75.26,75.33,75.26,75.33,115800.0,28.5364,28.5629,28.5364,28.5629,115800.0
2007-10-12 15:40:00,75.33,75.44,75.32,75.43,138400.0,28.5629,28.6046,28.5591,28.6008,138400.0
2007-10-12 15:45:00,75.43,75.45,75.38,75.44,181700.0,28.6008,28.6084,28.5819,28.6046,181700.0
2007-10-12 15:50:00,75.43,75.43,75.37,75.38,149300.0,28.6008,28.6008,28.5781,28.5819,149300.0
2007-10-12 15:55:00,75.37,75.5,75.3,75.48,193900.0,28.5781,28.6274,28.5515,28.6198,193900.0
2007-10-15 09:30:00,76.85,76.89,76.68,76.73,9400.0,29.1393,29.1544,29.0748,29.0938,9400.0
2007-10-15 09:35:00,76.69,76.72,76.54,76.55,422200.0,29.0786,29.09,29.0217,29.0255,422200.0
2007-10-15 09:40:00,76.55,76.55,76.33,76.44,245200.0,29.0255,29.0255,28.9421,28.9838,245200.0
2007-10-15 09:45:00,76.43,76.47,76.4,76.41,104000.0,28.98,28.9952,28.9686,28.9724,104000.0
2007-10-15 09:50:00,76.43,76.5,76.41,76.47,96800.0,28.98,29.0065,28.9724,28.9952,96800.0
2007-10-15 09:55:00,76.47,76.59,76.43,76.49,114800.0,28.9952,29.0407,28.98,29.0028,114800.0
2007-10-15 10:00:00,76.48,76.48,76.32,76.39,85000.0,28.999,28.999,28.9383,28.9648,85000.0
2007-10-15 10:05:00,76.4,76.54,76.38,76.53,66300.0,28.9686,29.0217,28.961,29.0179,66300.0
2007-10-15 10:10:00,76.52,76.6,76.5,76.5,79900.0,29.0141,29.0445,29.0065,29.0065,79900.0
2007-10-15 10:15:00,76.52,76.6,76.48,76.55,113400.0,29.0141,29.0445,28.999,29.0255,113400.0
2007-10-15 10:20:00,76.57,76.59,76.53,76.53,48600.0,29.0331,29.0407,29.0179,29.0179,48600.0
2007-10-15 10:25:00,76.52,76.55,76.49,76.52,123400.0,29.0141,29.0255,29.0028,29.0141,123400.0
2007-10-15 10:30:00,76.51,76.54,76.5,76.53,29200.0,29.0103,29.0217,29.0065,29.0179,29200.0
2007-10-15 10:35:00,76.52,76.54,76.42,76.42,44600.0,29.0141,29.0217,28.9762,28.9762,44600.0
2007-10-15 10:40:00,76.44,76.47,76.36,76.37,82400.0,28.9838,28.9952,28.9535,28.9573,82400.0
2007-10-15 10:45:00,76.39,76.53,76.39,76.49,69100.0,28.9648,29.0179,28.9648,29.0028,69100.0
2007-10-15 10:50:00,76.5,76.51,76.45,76.45,113300.0,29.0065,29.0103,28.9876,28.9876,113300.0
2007-10-15 10:55:00,76.46,76.51,76.44,76.47,96800.0,28.9914,29.0103,28.9838,28.9952,96800.0
2007-10-15 11:00:00,76.47,76.48,76.37,76.39,116200.0,28.9952,28.999,28.9573,28.9648,116200.0
2007-10-15 11:05:00,76.38,76.39,76.23,76.34,120200.0,28.961,28.9648,28.9042,28.9459,120200.0
2007-10-15 11:10:00,76.33,76.38,76.29,76.36,85900.0,28.9421,28.961,28.9269,28.9535,85900.0
2007-10-15 11:15:00,76.37,76.43,76.31,76.35,86300.0,28.9573,28.98,28.9345,28.9497,86300.0
2007-10-15 11:20:00,76.35,76.35,76.18,76.23,117100.0,28.9497,28.9497,28.8852,28.9042,117100.0
2007-10-15 11:25:00,76.22,76.24,76.18,76.19,54700.0,28.9004,28.908,28.8852,28.889,54700.0
2007-10-15 11:30:00,76.2,76.25,76.1,76.22,69800.0,28.8928,28.9118,28.8549,28.9004,69800.0
2007-10-15 11:35:00,76.2,76.2,76.11,76.15,42500.0,28.8928,28.8928,28.8587,28.8738,42500.0
2007-10-15 11:40:00,76.16,76.17,76.0,76.0,37500.0,28.8776,28.8814,28.817,28.817,37500.0
2007-10-15 11:45:00,76.0,76.07,76.0,76.03,42500.0,28.817,28.8435,28.817,28.8283,42500.0
2007-10-15 11:50:00,76.03,76.04,76.0,76.02,52700.0,28.8283,28.8321,28.817,28.8245,52700.0
2007-10-15 11:55:00,76.03,76.13,76.01,76.11,139400.0,28.8283,28.8663,28.8208,28.8587,139400.0
2007-10-15 12:00:00,76.11,76.11,76.02,76.02,24900.0,28.8587,28.8587,28.8245,28.8245,24900.0
2007-10-15 12:05:00,76.03,76.04,76.01,76.03,31300.0,28.8283,28.8321,28.8208,28.8283,31300.0
2007-10-15 12:10:00,76.02,76.05,76.0,76.03,48800.0,28.8245,28.8359,28.817,28.8283,48800.0
2007-10-15 12:15:00,76.02,76.06,75.98,75.98,89800.0,28.8245,28.8397,28.8094,28.8094,89800.0
2007-10-15 12:20:00,75.99,76.03,75.96,75.98,35800.0,28.8132,28.8283,28.8018,28.8094,35800.0
2007-10-15 12:25:00,75.98,76.01,75.87,75.88,33700.0,28.8094,28.8208,28.7677,28.7715,33700.0
2007-10-15 12:30:00,75.89,75.93,75.83,75.88,24700.0,28.7753,28.7904,28.7525,28.7715,24700.0
2007-10-15 12:35:00,75.88,75.94,75.86,75.94,81600.0,28.7715,28.7942,28.7639,28.7942,81600.0
2007-10-15 12:40:00,75.93,76.0,75.9,75.96,82900.0,28.7904,28.817,28.779,28.8018,82900.0
2007-10-15 12:45:00,75.96,76.1,75.93,75.95,58700.0,28.8018,28.8549,28.7904,28.798,58700.0
2007-10-15 12:50:00,75.97,76.02,75.91,75.92,11300.0,28.8056,28.8245,28.7828,28.7866,11300.0
2007-10-15 12:55:00,75.92,75.96,75.88,75.91,6500.0,28.7866,28.8018,28.7715,28.7828,6500.0
2007-10-15 13:00:00,75.93,75.93,75.75,75.75,40500.0,28.7904,28.7904,28.7222,28.7222,40500.0
2007-10-15 13:05:00,75.75,75.78,75.75,75.75,13700.0,28.7222,28.7335,28.7222,28.7222,13700.0
2007-10-15 13:10:00,75.76,75.76,75.72,75.72,32700.0,28.726,28.726,28.7108,28.7108,32700.0
2007-10-15 13:15:00,75.74,75.78,75.72,75.76,49500.0,28.7184,28.7335,28.7108,28.726,49500.0
2007-10-15 13:20:00,75.75,75.8,75.68,75.68,97000.0,28.7222,28.7411,28.6956,28.6956,97000.0
2007-10-15 13:25:00,75.69,75.81,75.69,75.8,22800.0,28.6994,28.7449,28.6994,28.7411,22800.0
2007-10-15 13:30:00,75.81,75.82,75.75,75.76,74200.0,28.7449,28.7487,28.7222,28.726,74200.0
2007-10-15 13:35:00,75.75,75.83,75.73,75.78,51800.0,28.7222,28.7525,28.7146,28.7335,51800.0
2007-10-15 13:40:00,75.78,75.78,75.67,75.67,30500.0,28.7335,28.7335,28.6918,28.6918,30500.0
2007-10-15 13:45:00,75.68,75.74,75.66,75.66,35300.0,28.6956,28.7184,28.688,28.688,35300.0
2007-10-15 13:50:00,75.67,75.71,75.63,75.65,39200.0,28.6918,28.707,28.6767,28.6843,39200.0
2007-10-15 13:55:00,75.65,75.79,75.65,75.72,52500.0,28.6843,28.7373,28.6843,28.7108,52500.0
2007-10-15 14:00:00,75.71,75.72,75.66,75.68,42800.0,28.707,28.7108,28.688,28.6956,42800.0
2007-10-15 14:05:00,75.66,75.67,75.57,75.57,18000.0,28.688,28.6918,28.6539,28.6539,18000.0
2007-10-15 14:10:00,75.57,75.7,75.51,75.68,40300.0,28.6539,28.7032,28.6312,28.6956,40300.0
2007-10-15 14:15:00,75.65,75.74,75.63,75.71,52400.0,28.6843,28.7184,28.6767,28.707,52400.0
2007-10-15 14:20:00,75.73,75.73,75.61,75.61,33800.0,28.7146,28.7146,28.6691,28.6691,33800.0
2007-10-15 14:25:00,75.61,75.74,75.61,75.69,39800.0,28.6691,28.7184,28.6691,28.6994,39800.0
2007-10-15 14:30:00,75.68,75.7,75.63,75.65,82800.0,28.6956,28.7032,28.6767,28.6843,82800.0
2007-10-15 14:35:00,75.65,75.75,75.64,75.67,113700.0,28.6843,28.7222,28.6805,28.6918,113700.0
2007-10-15 14:40:00,75.68,75.83,75.68,75.78,59900.0,28.6956,28.7525,28.6956,28.7335,59900.0
2007-10-15 14:45:00,75.78,75.8,75.65,75.67,78300.0,28.7335,28.7411,28.6843,28.6918,78300.0
2007-10-15 14:50:00,75.67,75.69,75.57,75.61,54300.0,28.6918,28.6994,28.6539,28.6691,54300.0
2007-10-15 14:55:00,75.61,75.65,75.53,75.62,114500.0,28.6691,28.6843,28.6388,28.6729,114500.0
2007-10-15 15:00:00,75.63,75.86,75.61,75.72,129100.0,28.6767,28.7639,28.6691,28.7108,129100.0
2007-10-15 15:05:00,75.74,75.78,75.7,75.73,81400.0,28.7184,28.7335,28.7032,28.7146,81400.0
2007-10-15 15:10:00,75.73,75.75,75.65,75.67,73100.0,28.7146,28.7222,28.6843,28.6918,73100.0
2007-10-15 15:15:00,75.67,75.73,75.6,75.65,74300.0,28.6918,28.7146,28.6653,28.6843,74300.0
2007-10-15 15:20:00,75.66,75.7,75.61,75.62,73700.0,28.688,28.7032,28.6691,28.6729,73700.0
2007-10-15 15:25:00,75.62,75.63,75.57,75.62,155600.0,28.6729,28.6767,28.6539,28.6729,155600.0
2007-10-15 15:30:00,75.62,75.65,75.58,75.61,117500.0,28.6729,28.6843,28.6577,28.6691,117500.0
2007-10-15 15:35:00,75.6,75.7,75.56,75.7,144600.0,28.6653,28.7032,28.6501,28.7032,144600.0
2007-10-15 15:40:00,75.7,75.82,75.66,75.78,117000.0,28.7032,28.7487,28.688,28.7335,117000.0
2007-10-15 15:45:00,75.75,75.91,75.75,75.9,317100.0,28.7222,28.7828,28.7222,28.779,317100.0
2007-10-15 15:50:00,75.87,75.88,75.79,75.86,95800.0,28.7677,28.7715,28.7373,28.7639,95800.0
2007-10-15 15:55:00,75.88,75.95,75.83,75.93,63400.0,28.7715,28.798,28.7525,28.7904,63400.0
2007-10-16 09:30:00,76.6,76.63,76.52,76.57,186300.0,29.0445,29.0558,29.0141,29.0331,186300.0
2007-10-16 09:35:00,76.57,76.62,76.51,76.53,141600.0,29.0331,29.052,29.0103,29.0179,141600.0
2007-10-16 09:40:00,76.53,76.56,76.47,76.52,100400.0,29.0179,29.0293,28.9952,29.0141,100400.0
2007-10-16 09:45:00,76.52,76.63,76.5,76.52,201900.0,29.0141,29.0558,29.0065,29.0141,201900.0
2007-10-16 09:50:00,76.53,76.54,76.47,76.5,141100.0,29.0179,29.0217,28.9952,29.0065,141100.0
2007-10-16 09:55:00,76.49,76.64,76.48,76.59,124800.0,29.0028,29.0596,28.999,29.0407,124800.0
2007-10-16 10:00:00,76.59,76.61,76.51,76.54,88900.0,29.0407,29.0483,29.0103,29.0217,88900.0
2007-10-16 10:05:00,76.52,76.61,76.49,76.59,164300.0,29.0141,29.0483,29.0028,29.0407,164300.0
2007-10-16 10:10:00,76.59,76.66,76.56,76.56,87300.0,29.0407,29.0672,29.0293,29.0293,87300.0
2007-10-16 10:15:00,76.54,76.62,76.51,76.59,113700.0,29.0217,29.052,29.0103,29.0407,113700.0
2007-10-16 10:20:00,76.59,76.65,76.55,76.56,72000.0,29.0407,29.0634,29.0255,29.0293,72000.0
2007-10-16 10:25:00,76.57,76.58,76.46,76.56,124200.0,29.0331,29.0369,28.9914,29.0293,124200.0
2007-10-16 10:30:00,76.56,76.63,76.54,76.58,73500.0,29.0293,29.0558,29.0217,29.0369,73500.0
2007-10-16 10:35:00,76.57,76.6,76.45,76.5,90300.0,29.0331,29.0445,28.9876,29.0065,90300.0
2007-10-16 10:40:00,76.5,76.51,76.44,76.5,85400.0,29.0065,29.0103,28.9838,29.0065,85400.0
2007-10-16 10:45:00,76.5,76.55,76.47,76.51,156200.0,29.0065,29.0255,28.9952,29.0103,156200.0
2007-10-16 10:50:00,76.51,76.51,76.45,76.48,113900.0,29.0103,29.0103,28.9876,28.999,113900.0
2007-10-16 10:55:00,76.49,76.54,76.48,76.53,51500.0,29.0028,29.0217,28.999,29.0179,51500.0
2007-10-16 11:00:00,76.51,76.6,76.45,76.58,95700.0,29.0103,29.0445,28.9876,29.0369,95700.0
2007-10-16 11:05:00,76.59,76.65,76.59,76.62,94100.0,29.0407,29.0634,29.0407,29.052,94100.0
2007-10-16 11:10:00,76.63,76.63,76.58,76.62,53200.0,29.0558,29.0558,29.0369,29.052,53200.0
2007-10-16 11:15:00,76.62,76.62,76.56,76.58,53100.0,29.052,29.052,29.0293,29.0369,53100.0
2007-10-16 11:20:00,76.58,76.62,76.55,76.58,86700.0,29.0369,29.052,29.0255,29.0369,86700.0
2007-10-16 11:25:00,76.58,76.58,76.54,76.57,65000.0,29.0369,29.0369,29.0217,29.0331,65000.0
2007-10-16 11:30:00,76.58,76.65,76.55,76.59,46900.0,29.0369,29.0634,29.0255,29.0407,46900.0
2007-10-16 11:35:00,76.57,76.58,76.5,76.54,105300.0,29.0331,29.0369,29.0065,29.0217,105300.0
2007-10-16 11:40:00,76.57,76.62,76.54,76.59,26900.0,29.0331,29.052,29.0217,29.0407,26900.0
2007-10-16 11:45:00,76.6,76.62,76.45,76.56,81800.0,29.0445,29.052,28.9876,29.0293,81800.0
2007-10-16 11:50:00,76.55,76.64,76.54,76.59,48600.0,29.0255,29.0596,29.0217,29.0407,48600.0
2007-10-16 11:55:00,76.6,76.63,76.5,76.53,32000.0,29.0445,29.0558,29.0065,29.0179,32000.0
2007-10-16 12:00:00,76.52,76.55,76.48,76.55,34500.0,29.0141,29.0255,28.999,29.0255,34500.0
2007-10-16 12:05:00,76.53,76.57,76.51,76.52,13700.0,29.0179,29.0331,29.0103,29.0141,13700.0
2007-10-16 12:10:00,76.53,76.55,76.38,76.43,39700.0,29.0179,29.0255,28.961,28.98,39700.0
2007-10-16 12:15:00,76.41,76.48,76.4,76.41,36100.0,28.9724,28.999,28.9686,28.9724,36100.0
2007-10-16 12:20:00,76.42,76.43,76.32,76.38,17300.0,28.9762,28.98,28.9383,28.961,17300.0
2007-10-16 12:25:00,76.38,76.4,76.33,76.38,9200.0,28.961,28.9686,28.9421,28.961,9200.0
2007-10-16 12:30:00,76.38,76.45,76.35,76.41,28800.0,28.961,28.9876,28.9497,28.9724,28800.0
2007-10-16 12:35:00,76.42,76.45,76.35,76.37,13100.0,28.9762,28.9876,28.9497,28.9573,13100.0
2007-10-16 12:40:00,76.38,76.45,76.36,76.39,19200.0,28.961,28.9876,28.9535,28.9648,19200.0
2007-10-16 12:45:00,76.39,76.47,76.37,76.47,22200.0,28.9648,28.9952,28.9573,28.9952,22200.0
2007-10-16 12:50:00,76.48,76.48,76.41,76.42,48400.0,28.999,28.999,28.9724,28.9762,48400.0
2007-10-16 12:55:00,76.44,76.61,76.42,76.61,32700.0,28.9838,29.0483,28.9762,29.0483,32700.0
2007-10-16 13:00:00,76.6,76.61,76.54,76.58,30000.0,29.0445,29.0483,29.0217,29.0369,30000.0
2007-10-16 13:05:00,76.56,76.6,76.48,76.5,27700.0,29.0293,29.0445,28.999,29.0065,27700.0
2007-10-16 13:10:00,76.52,76.52,76.39,76.42,14100.0,29.0141,29.0141,28.9648,28.9762,14100.0
2007-10-16 13:15:00,76.43,76.57,76.39,76.57,25600.0,28.98,29.0331,28.9648,29.0331,25600.0
2007-10-16 13:20:00,76.57,76.6,76.52,76.58,27100.0,29.0331,29.0445,29.0141,29.0369,27100.0
2007-10-16 13:25:00,76.57,76.57,76.48,76.51,66800.0,29.0331,29.0331,28.999,29.0103,66800.0
2007-10-16 13:30:00,76.49,76.55,76.43,76.43,89700.0,29.0028,29.0255,28.98,28.98,89700.0
2007-10-16 13:35:00,76.41,76.53,76.37,76.41,26100.0,28.9724,29.0179,28.9573,28.9724,26100.0
2007-10-16 13:40:00,76.41,76.5,76.35,76.5,23100.0,28.9724,29.0065,28.9497,29.0065,23100.0
2007-10-16 13:45:00,76.49,76.51,76.3,76.39,39700.0,29.0028,29.0103,28.9307,28.9648,39700.0
2007-10-16 13:50:00,76.38,76.48,76.27,76.45,37400.0,28.961,28.999,28.9193,28.9876,37400.0
2007-10-16 13:55:00,76.44,76.53,76.44,76.51,37900.0,28.9838,29.0179,28.9838,29.0103,37900.0
2007-10-16 14:00:00,76.51,76.57,76.44,76.57,41600.0,29.0103,29.0331,28.9838,29.0331,41600.0
2007-10-16 14:05:00,76.56,76.58,76.5,76.55,22600.0,29.0293,29.0369,29.0065,29.0255,22600.0
2007-10-16 14:10:00,76.55,76.63,76.46,76.56,47900.0,29.0255,29.0558,28.9914,29.0293,47900.0
2007-10-16 14:15:00,76.56,76.63,76.51,76.57,24800.0,29.0293,29.0558,29.0103,29.0331,24800.0
2007-10-16 14:20:00,76.58,76.59,76.46,76.48,37800.0,29.0369,29.0407,28.9914,28.999,37800.0
2007-10-16 14:25:00,76.5,76.58,76.48,76.5,34000.0,29.0065,29.0369,28.999,29.0065,34000.0
2007-10-16 14:30:00,76.51,76.53,76.44,76.51,63800.0,29.0103,29.0179,28.9838,29.0103,63800.0
2007-10-16 14:35:00,76.51,76.58,76.47,76.52,87000.0,29.0103,29.0369,28.9952,29.0141,87000.0
2007-10-16 14:40:00,76.53,76.6,76.49,76.55,69600.0,29.0179,29.0445,29.0028,29.0255,69600.0
2007-10-16 14:45:00,76.55,76.62,76.53,76.55,52500.0,29.0255,29.052,29.0179,29.0255,52500.0
2007-10-16 14:50:00,76.55,76.58,76.45,76.47,54600.0,29.0255,29.0369,28.9876,28.9952,54600.0
2007-10-16 14:55:00,76.47,76.51,76.44,76.5,83800.0,28.9952,29.0103,28.9838,29.0065,83800.0
2007-10-16 15:00:00,76.51,76.55,76.48,76.49,48000.0,29.0103,29.0255,28.999,29.0028,48000.0
2007-10-16 15:05:00,76.5,76.5,76.34,76.4,47400.0,29.0065,29.0065,28.9459,28.9686,47400.0
2007-10-16 15:10:00,76.4,76.41,76.26,76.32,80400.0,28.9686,28.9724,28.9155,28.9383,80400.0
2007-10-16 15:15:00,76.32,76.5,76.26,76.35,81900.0,28.9383,29.0065,28.9155,28.9497,81900.0
2007-10-16 15:20:00,76.34,76.34,76.27,76.3,47000.0,28.9459,28.9459,28.9193,28.9307,47000.0
2007-10-16 15:25:00,76.3,76.33,76.26,76.28,90700.0,28.9307,28.9421,28.9155,28.9231,90700.0
2007-10-16 15:30:00,76.28,76.36,76.24,76.31,102200.0,28.9231,28.9535,28.908,28.9345,102200.0
2007-10-16 15:35:00,76.32,76.47,76.28,76.42,79200.0,28.9383,28.9952,28.9231,28.9762,79200.0
2007-10-16 15:40:00,76.42,76.49,76.37,76.44,70500.0,28.9762,29.0028,28.9573,28.9838,70500.0
2007-10-16 15:45:00,76.45,76.49,76.43,76.43,60100.0,28.9876,29.0028,28.98,28.98,60100.0
2007-10-16 15:50:00,76.43,76.46,76.33,76.4,92600.0,28.98,28.9914,28.9421,28.9686,92600.0
2007-10-16 15:55:00,76.39,76.39,76.26,76.36,76000.0,28.9648,28.9648,28.9155,28.9535,76000.0
2007-10-17 09:30:00,76.1,76.19,76.01,76.18,130800.0,28.8549,28.889,28.8208,28.8852,130800.0
2007-10-17 09:35:00,76.2,76.23,76.1,76.11,75000.0,28.8928,28.9042,28.8549,28.8587,75000.0
2007-10-17 09:40:00,76.1,76.13,76.04,76.05,80600.0,28.8549,28.8663,28.8321,28.8359,80600.0
2007-10-17 09:45:00,76.04,76.05,75.94,75.98,83500.0,28.8321,28.8359,28.7942,28.8094,83500.0
2007-10-17 09:50:00,75.97,76.0,75.85,75.88,102000.0,28.8056,28.817,28.7601,28.7715,102000.0
2007-10-17 09:55:00,75.87,75.95,75.81,75.85,158200.0,28.7677,28.798,28.7449,28.7601,158200.0
2007-10-17 10:00:00,75.85,75.86,75.66,75.69,83500.0,28.7601,28.7639,28.688,28.6994,83500.0
2007-10-17 10:05:00,75.67,75.76,75.67,75.73,44400.0,28.6918,28.726,28.6918,28.7146,44400.0
2007-10-17 10:10:00,75.73,75.79,75.69,75.78,47500.0,28.7146,28.7373,28.6994,28.7335,47500.0
2007-10-17 10:15:00,75.78,75.79,75.73,75.76,48500.0,28.7335,28.7373,28.7146,28.726,48500.0
2007-10-17 10:20:00,75.78,75.9,75.75,75.89,63000.0,28.7335,28.779,28.7222,28.7753,63000.0
2007-10-17 10:25:00,75.89,75.93,75.82,75.83,46000.0,28.7753,28.7904,28.7487,28.7525,46000.0
2007-10-17 10:30:00,75.82,75.82,75.4,75.45,156400.0,28.7487,28.7487,28.5895,28.6084,156400.0
2007-10-17 10:35:00,75.46,75.61,75.4,75.42,108300.0,28.6122,28.6691,28.5895,28.597,108300.0
2007-10-17 10:40:00,75.43,75.5,75.32,75.32,130800.0,28.6008,28.6274,28.5591,28.5591,130800.0
2007-10-17 10:45:00,75.32,75.42,75.28,75.41,49100.0,28.5591,28.597,28.544,28.5933,49100.0
2007-10-17 10:50:00,75.41,75.42,75.35,75.37,54000.0,28.5933,28.597,28.5705,28.5781,54000.0
2007-10-17 10:55:00,75.35,75.47,75.33,75.39,116600.0,28.5705,28.616,28.5629,28.5857,116600.0
2007-10-17 11:00:00,75.39,75.62,75.32,75.58,103000.0,28.5857,28.6729,28.5591,28.6577,103000.0
2007-10-17 11:05:00,75.6,75.65,75.54,75.65,91500.0,28.6653,28.6843,28.6425,28.6843,91500.0
2007-10-17 11:10:00,75.64,75.89,75.63,75.88,69300.0,28.6805,28.7753,28.6767,28.7715,69300.0
2007-10-17 11:15:00,75.85,75.91,75.76,75.86,92000.0,28.7601,28.7828,28.726,28.7639,92000.0
2007-10-17 11:20:00,75.84,75.84,75.73,75.81,69800.0,28.7563,28.7563,28.7146,28.7449,69800.0
2007-10-17 11:25:00,75.81,75.84,75.75,75.84,110800.0,28.7449,28.7563,28.7222,28.7563,110800.0
2007-10-17 11:30:00,75.84,75.85,75.72,75.75,44900.0,28.7563,28.7601,28.7108,28.7222,44900.0
2007-10-17 11:35:00,75.74,75.83,75.69,75.73,41500.0,28.7184,28.7525,28.6994,28.7146,41500.0
2007-10-17 11:40:00,75.76,75.8,75.7,75.7,17900.0,28.726,28.7411,28.7032,28.7032,17900.0
2007-10-17 11:45:00,75.69,75.73,75.66,75.69,36900.0,28.6994,28.7146,28.688,28.6994,36900.0
2007-10-17 11:50:00,75.69,75.77,75.64,75.71,62300.0,28.6994,28.7298,28.6805,28.707,62300.0
2007-10-17 11:55:00,75.71,75.75,75.67,75.72,32100.0,28.707,28.7222,28.6918,28.7108,32100.0
2007-10-17 12:00:00,75.72,75.75,75.7,75.7,15300.0,28.7108,28.7222,28.7032,28.7032,15300.0
2007-10-17 12:05:00,75.73,75.74,75.69,75.72,13300.0,28.7146,28.7184,28.6994,28.7108,13300.0
2007-10-17 12:10:00,75.72,75.73,75.59,75.59,29300.0,28.7108,28.7146,28.6615,28.6615,29300.0
2007-10-17 12:15:00,75.59,75.63,75.56,75.56,26600.0,28.6615,28.6767,28.6501,28.6501,26600.0
2007-10-17 12:20:00,75.57,75.57,75.5,75.51,23500.0,28.6539,28.6539,28.6274,28.6312,23500.0
2007-10-17 12:25:00,75.52,75.58,75.44,75.48,95700.0,28.635,28.6577,28.6046,28.6198,95700.0
2007-10-17 12:30:00,75.49,75.54,75.45,75.48,18900.0,28.6236,28.6425,28.6084,28.6198,18900.0
2007-10-17 12:35:00,75.49,75.51,75.45,75.49,18900.0,28.6236,28.6312,28.6084,28.6236,18900.0
2007-10-17 12:40:00,75.49,75.54,75.48,75.51,16800.0,28.6236,28.6425,28.6198,28.6312,16800.0
2007-10-17 12:45:00,75.48,75.56,75.42,75.49,45300.0,28.6198,28.6501,28.597,28.6236,45300.0
2007-10-17 12:50:00,75.51,75.53,75.46,75.47,14700.0,28.6312,28.6388,28.6122,28.616,14700.0
2007-10-17 12:55:00,75.46,75.47,75.32,75.33,22600.0,28.6122,28.616,28.5591,28.5629,22600.0
2007-10-17 13:00:00,75.35,75.45,75.34,75.43,22900.0,28.5705,28.6084,28.5667,28.6008,22900.0
2007-10-17 13:05:00,75.42,75.44,75.18,75.2,50900.0,28.597,28.6046,28.506,28.5136,50900.0
2007-10-17 13:10:00,75.2,75.33,75.11,75.31,54600.0,28.5136,28.5629,28.4795,28.5553,54600.0
2007-10-17 13:15:00,75.34,75.37,75.29,75.33,16600.0,28.5667,28.5781,28.5478,28.5629,16600.0
2007-10-17 13:20:00,75.32,75.36,75.27,75.32,25100.0,28.5591,28.5743,28.5402,28.5591,25100.0
2007-10-17 13:25:00,75.32,75.38,75.15,75.26,23300.0,28.5591,28.5819,28.4947,28.5364,23300.0
2007-10-17 13:30:00,75.26,75.37,75.19,75.28,49900.0,28.5364,28.5781,28.5098,28.544,49900.0
2007-10-17 13:35:00,75.29,75.54,75.25,75.41,26900.0,28.5478,28.6425,28.5326,28.5933,26900.0
2007-10-17 13:40:00,75.39,75.45,75.37,75.42,15300.0,28.5857,28.6084,28.5781,28.597,15300.0
2007-10-17 13:45:00,75.42,75.48,75.33,75.47,45100.0,28.597,28.6198,28.5629,28.616,45100.0
2007-10-17 13:50:00,75.49,75.49,75.17,75.25,41700.0,28.6236,28.6236,28.5022,28.5326,41700.0
2007-10-17 13:55:00,75.29,75.34,75.2,75.29,27700.0,28.5478,28.5667,28.5136,28.5478,27700.0
2007-10-17 14:00:00,75.29,75.36,75.18,75.24,49200.0,28.5478,28.5743,28.506,28.5288,49200.0
2007-10-17 14:05:00,75.24,75.45,75.2,75.39,35300.0,28.5288,28.6084,28.5136,28.5857,35300.0
2007-10-17 14:10:00,75.39,75.39,75.17,75.22,40600.0,28.5857,28.5857,28.5022,28.5212,40600.0
2007-10-17 14:15:00,75.18,75.27,75.16,75.25,22100.0,28.506,28.5402,28.4985,28.5326,22100.0
2007-10-17 14:20:00,75.23,75.25,75.17,75.17,31100.0,28.525,28.5326,28.5022,28.5022,31100.0
2007-10-17 14:25:00,75.19,75.22,75.12,75.17,24700.0,28.5098,28.5212,28.4833,28.5022,24700.0
2007-10-17 14:30:00,75.14,75.15,75.01,75.04,67400.0,28.4909,28.4947,28.4416,28.453,67400.0
2007-10-17 14:35:00,75.04,75.04,74.89,74.94,52900.0,28.453,28.453,28.3961,28.415,52900.0
2007-10-17 14:40:00,74.95,75.04,74.94,75.04,105100.0,28.4188,28.453,28.415,28.453,105100.0
2007-10-17 14:45:00,75.04,75.17,75.03,75.1,47600.0,28.453,28.5022,28.4492,28.4757,47600.0
2007-10-17 14:50:00,75.09,75.18,75.06,75.15,35000.0,28.4719,28.506,28.4605,28.4947,35000.0
2007-10-17 14:55:00,75.15,75.29,75.13,75.25,38700.0,28.4947,28.5478,28.4871,28.5326,38700.0
2007-10-17 15:00:00,75.25,75.4,75.2,75.26,44300.0,28.5326,28.5895,28.5136,28.5364,44300.0
2007-10-17 15:05:00,75.25,75.4,75.23,75.35,56600.0,28.5326,28.5895,28.525,28.5705,56600.0
2007-10-17 15:10:00,75.37,75.42,75.24,75.42,39500.0,28.5781,28.597,28.5288,28.597,39500.0
2007-10-17 15:15:00,75.42,75.63,75.41,75.55,132400.0,28.597,28.6767,28.5933,28.6463,132400.0
2007-10-17 15:20:00,75.55,75.64,75.47,75.51,111000.0,28.6463,28.6805,28.616,28.6312,111000.0
2007-10-17 15:25:00,75.54,75.54,75.44,75.5,57100.0,28.6425,28.6425,28.6046,28.6274,57100.0
2007-10-17 15:30:00,75.5,75.53,75.33,75.37,40400.0,28.6274,28.6388,28.5629,28.5781,40400.0
2007-10-17 15:35:00,75.37,75.52,75.34,75.36,85700.0,28.5781,28.635,28.5667,28.5743,85700.0
2007-10-17 15:40:00,75.36,75.54,75.34,75.53,52800.0,28.5743,28.6425,28.5667,28.6388,52800.0
2007-10-17 15:45:00,75.52,75.7,75.51,75.6,71600.0,28.635,28.7032,28.6312,28.6653,71600.0
2007-10-17 15:50:00,75.61,75.69,75.59,75.69,51800.0,28.6691,28.6994,28.6615,28.6994,51800.0
2007-10-17 15:55:00,75.69,75.83,75.65,75.65,133400.0,28.6994,28.7525,28.6843,28.6843,133400.0
2007-10-18 09:30:00,75.37,75.58,75.37,75.56,91500.0,28.5781,28.6577,28.5781,28.6501,91500.0
2007-10-18 09:35:00,75.56,75.65,75.55,75.62,57300.0,28.6501,28.6843,28.6463,28.6729,57300.0
2007-10-18 09:40:00,75.59,75.64,75.38,75.48,46000.0,28.6615,28.6805,28.5819,28.6198,46000.0
2007-10-18 09:45:00,75.48,75.48,75.38,75.38,39300.0,28.6198,28.6198,28.5819,28.5819,39300.0
2007-10-18 09:50:00,75.38,75.41,75.21,75.24,59100.0,28.5819,28.5933,28.5174,28.5288,59100.0
2007-10-18 09:55:00,75.24,75.39,75.24,75.32,47300.0,28.5288,28.5857,28.5288,28.5591,47300.0
2007-10-18 10:00:00,75.31,75.35,75.29,75.33,55200.0,28.5553,28.5705,28.5478,28.5629,55200.0
2007-10-18 10:05:00,75.32,75.43,75.31,75.42,66300.0,28.5591,28.6008,28.5553,28.597,66300.0
2007-10-18 10:10:00,75.43,75.5,75.43,75.43,40500.0,28.6008,28.6274,28.6008,28.6008,40500.0
2007-10-18 10:15:00,75.43,75.62,75.43,75.61,101400.0,28.6008,28.6729,28.6008,28.6691,101400.0
2007-10-18 10:20:00,75.6,75.69,75.56,75.68,62700.0,28.6653,28.6994,28.6501,28.6956,62700.0
2007-10-18 10:25:00,75.68,75.85,75.65,75.84,45000.0,28.6956,28.7601,28.6843,28.7563,45000.0
2007-10-18 10:30:00,75.86,75.87,75.77,75.81,57600.0,28.7639,28.7677,28.7298,28.7449,57600.0
2007-10-18 10:35:00,75.82,75.91,75.79,75.88,64600.0,28.7487,28.7828,28.7373,28.7715,64600.0
2007-10-18 10:40:00,75.89,75.92,75.79,75.82,61000.0,28.7753,28.7866,28.7373,28.7487,61000.0
2007-10-18 10:45:00,75.82,75.84,75.74,75.75,114800.0,28.7487,28.7563,28.7184,28.7222,114800.0
2007-10-18 10:50:00,75.75,75.8,75.7,75.78,74500.0,28.7222,28.7411,28.7032,28.7335,74500.0
2007-10-18 10:55:00,75.79,75.8,75.74,75.78,69600.0,28.7373,28.7411,28.7184,28.7335,69600.0
2007-10-18 11:00:00,75.78,75.86,75.67,75.8,81300.0,28.7335,28.7639,28.6918,28.7411,81300.0
2007-10-18 11:05:00,75.8,75.97,75.79,75.87,64000.0,28.7411,28.8056,28.7373,28.7677,64000.0
2007-10-18 11:10:00,75.87,75.89,75.69,75.69,74900.0,28.7677,28.7753,28.6994,28.6994,74900.0
2007-10-18 11:15:00,75.69,75.75,75.66,75.72,31800.0,28.6994,28.7222,28.688,28.7108,31800.0
2007-10-18 11:20:00,75.71,75.73,75.68,75.69,20800.0,28.707,28.7146,28.6956,28.6994,20800.0
2007-10-18 11:25:00,75.69,75.78,75.6,75.76,79700.0,28.6994,28.7335,28.6653,28.726,79700.0
2007-10-18 11:30:00,75.76,75.79,75.6,75.7,55400.0,28.726,28.7373,28.6653,28.7032,55400.0
2007-10-18 11:35:00,75.7,75.7,75.51,75.57,42800.0,28.7032,28.7032,28.6312,28.6539,42800.0
2007-10-18 11:40:00,75.58,75.61,75.45,75.45,25300.0,28.6577,28.6691,28.6084,28.6084,25300.0
2007-10-18 11:45:00,75.47,75.5,75.45,75.45,9900.0,28.616,28.6274,28.6084,28.6084,9900.0
2007-10-18 11:50:00,75.46,75.49,75.38,75.43,28100.0,28.6122,28.6236,28.5819,28.6008,28100.0
2007-10-18 11:55:00,75.42,75.48,75.41,75.48,9900.0,28.597,28.6198,28.5933,28.6198,9900.0
2007-10-18 12:00:00,75.46,75.57,75.36,75.43,31400.0,28.6122,28.6539,28.5743,28.6008,31400.0
2007-10-18 12:05:00,75.42,75.51,75.39,75.43,17700.0,28.597,28.6312,28.5857,28.6008,17700.0
2007-10-18 12:10:00,75.42,75.49,75.41,75.41,13500.0,28.597,28.6236,28.5933,28.5933,13500.0
2007-10-18 12:15:00,75.39,75.47,75.35,75.43,15800.0,28.5857,28.616,28.5705,28.6008,15800.0
2007-10-18 12:20:00,75.42,75.48,75.41,75.47,10400.0,28.597,28.6198,28.5933,28.616,10400.0
2007-10-18 12:25:00,75.47,75.51,75.45,75.47,8400.0,28.616,28.6312,28.6084,28.616,8400.0
2007-10-18 12:30:00,75.5,75.5,75.45,75.45,13000.0,28.6274,28.6274,28.6084,28.6084,13000.0
2007-10-18 12:35:00,75.47,75.52,75.45,75.47,15600.0,28.616,28.635,28.6084,28.616,15600.0
2007-10-18 12:40:00,75.47,75.56,75.47,75.54,12900.0,28.616,28.6501,28.616,28.6425,12900.0
2007-10-18 12:45:00,75.54,75.56,75.53,75.56,10900.0,28.6425,28.6501,28.6388,28.6501,10900.0
2007-10-18 12:50:00,75.56,75.69,75.55,75.57,42700.0,28.6501,28.6994,28.6463,28.6539,42700.0
2007-10-18 12:55:00,75.57,75.66,75.56,75.61,30300.0,28.6539,28.688,28.6501,28.6691,30300.0
2007-10-18 13:00:00,75.6,75.61,75.5,75.5,17900.0,28.6653,28.6691,28.6274,28.6274,17900.0
2007-10-18 13:05:00,75.48,75.52,75.44,75.46,21600.0,28.6198,28.635,28.6046,28.6122,21600.0
2007-10-18 13:10:00,75.47,75.57,75.46,75.57,20800.0,28.616,28.6539,28.6122,28.6539,20800.0
2007-10-18 13:15:00,75.57,75.69,75.52,75.65,47000.0,28.6539,28.6994,28.635,28.6843,47000.0
2007-10-18 13:20:00,75.62,75.67,75.61,75.65,10100.0,28.6729,28.6918,28.6691,28.6843,10100.0
2007-10-18 13:25:00,75.64,75.72,75.62,75.72,11000.0,28.6805,28.7108,28.6729,28.7108,11000.0
2007-10-18 13:30:00,75.72,75.88,75.71,75.87,40700.0,28.7108,28.7715,28.707,28.7677,40700.0
2007-10-18 13:35:00,75.87,75.88,75.75,75.75,20300.0,28.7677,28.7715,28.7222,28.7222,20300.0
2007-10-18 13:40:00,75.76,75.81,75.76,75.79,10100.0,28.726,28.7449,28.726,28.7373,10100.0
2007-10-18 13:45:00,75.77,75.78,75.7,75.75,19300.0,28.7298,28.7335,28.7032,28.7222,19300.0
2007-10-18 13:50:00,75.73,75.75,75.62,75.67,34800.0,28.7146,28.7222,28.6729,28.6918,34800.0
2007-10-18 13:55:00,75.7,75.88,75.7,75.86,22500.0,28.7032,28.7715,28.7032,28.7639,22500.0
2007-10-18 14:00:00,75.86,75.95,75.81,75.94,20300.0,28.7639,28.798,28.7449,28.7942,20300.0
2007-10-18 14:05:00,75.94,75.99,75.9,75.97,72500.0,28.7942,28.8132,28.779,28.8056,72500.0
2007-10-18 14:10:00,75.97,76.0,75.94,75.95,20100.0,28.8056,28.817,28.7942,28.798,20100.0
2007-10-18 14:15:00,75.95,75.96,75.89,75.94,39000.0,28.798,28.8018,28.7753,28.7942,39000.0
2007-10-18 14:20:00,75.94,75.96,75.89,75.95,44800.0,28.7942,28.8018,28.7753,28.798,44800.0
2007-10-18 14:25:00,75.94,76.01,75.91,76.0,50500.0,28.7942,28.8208,28.7828,28.817,50500.0
2007-10-18 14:30:00,75.99,75.99,75.89,75.96,18500.0,28.8132,28.8132,28.7753,28.8018,18500.0
2007-10-18 14:35:00,75.95,75.97,75.88,75.96,22600.0,28.798,28.8056,28.7715,28.8018,22600.0
2007-10-18 14:40:00,75.95,76.02,75.89,75.96,42100.0,28.798,28.8245,28.7753,28.8018,42100.0
2007-10-18 14:45:00,75.94,75.96,75.86,75.95,86200.0,28.7942,28.8018,28.7639,28.798,86200.0
2007-10-18 14:50:00,75.93,75.99,75.89,75.92,45100.0,28.7904,28.8132,28.7753,28.7866,45100.0
2007-10-18 14:55:00,75.92,75.97,75.91,75.96,27000.0,28.7866,28.8056,28.7828,28.8018,27000.0
2007-10-18 15:00:00,75.96,76.01,75.94,76.01,54100.0,28.8018,28.8208,28.7942,28.8208,54100.0
2007-10-18 15:05:00,76.0,76.01,75.94,75.96,51500.0,28.817,28.8208,28.7942,28.8018,51500.0
2007-10-18 15:10:00,75.97,76.01,75.93,75.97,65700.0,28.8056,28.8208,28.7904,28.8056,65700.0
2007-10-18 15:15:00,75.97,76.0,75.95,75.97,63400.0,28.8056,28.817,28.798,28.8056,63400.0
2007-10-18 15:20:00,75.97,76.0,75.9,75.94,42200.0,28.8056,28.817,28.779,28.7942,42200.0
2007-10-18 15:25:00,75.96,75.98,75.94,75.95,37600.0,28.8018,28.8094,28.7942,28.798,37600.0
2007-10-18 15:30:00,75.96,76.0,75.92,75.97,73500.0,28.8018,28.817,28.7866,28.8056,73500.0
2007-10-18 15:35:00,75.97,76.02,75.95,75.98,41400.0,28.8056,28.8245,28.798,28.8094,41400.0
2007-10-18 15:40:00,75.98,76.02,75.95,75.97,71300.0,28.8094,28.8245,28.798,28.8056,71300.0
2007-10-18 15:45:00,75.97,76.0,75.95,75.99,45600.0,28.8056,28.817,28.798,28.8132,45600.0
2007-10-18 15:50:00,75.99,76.04,75.97,75.97,82300.0,28.8132,28.8321,28.8056,28.8056,82300.0
2007-10-18 15:55:00,75.99,76.14,75.95,76.05,69300.0,28.8132,28.87,28.798,28.8359,69300.0
2007-10-19 09:30:00,76.18,76.18,76.04,76.06,148300.0,28.8852,28.8852,28.8321,28.8397,148300.0
2007-10-19 09:35:00,76.06,76.09,75.99,76.08,126800.0,28.8397,28.8511,28.8132,28.8473,126800.0
2007-10-19 09:40:00,76.08,76.14,76.05,76.13,143400.0,28.8473,28.87,28.8359,28.8663,143400.0
2007-10-19 09:45:00,76.13,76.18,76.06,76.11,140500.0,28.8663,28.8852,28.8397,28.8587,140500.0
2007-10-19 09:50:00,76.11,76.11,76.04,76.07,127400.0,28.8587,28.8587,28.8321,28.8435,127400.0
2007-10-19 09:55:00,76.08,76.15,76.01,76.1,177000.0,28.8473,28.8738,28.8208,28.8549,177000.0
2007-10-19 10:00:00,76.12,76.13,75.89,75.92,135100.0,28.8625,28.8663,28.7753,28.7866,135100.0
2007-10-19 10:05:00,75.91,75.95,75.75,75.95,197800.0,28.7828,28.798,28.7222,28.798,197800.0
2007-10-19 10:10:00,75.95,76.12,75.95,76.1,125700.0,28.798,28.8625,28.798,28.8549,125700.0
2007-10-19 10:15:00,76.11,76.14,76.02,76.08,82500.0,28.8587,28.87,28.8245,28.8473,82500.0
2007-10-19 10:20:00,76.08,76.13,76.06,76.1,61300.0,28.8473,28.8663,28.8397,28.8549,61300.0
2007-10-19 10:25:00,76.1,76.12,75.87,75.9,87400.0,28.8549,28.8625,28.7677,28.779,87400.0
2007-10-19 10:30:00,75.9,75.91,75.69,75.69,68800.0,28.779,28.7828,28.6994,28.6994,68800.0
2007-10-19 10:35:00,75.7,75.72,75.63,75.67,103600.0,28.7032,28.7108,28.6767,28.6918,103600.0
2007-10-19 10:40:00,75.66,75.67,75.48,75.48,152500.0,28.688,28.6918,28.6198,28.6198,152500.0
2007-10-19 10:45:00,75.49,75.54,75.39,75.48,109900.0,28.6236,28.6425,28.5857,28.6198,109900.0
2007-10-19 10:50:00,75.48,75.48,75.36,75.42,69000.0,28.6198,28.6198,28.5743,28.597,69000.0
2007-10-19 10:55:00,75.43,75.43,75.09,75.1,134200.0,28.6008,28.6008,28.4719,28.4757,134200.0
2007-10-19 11:00:00,75.08,75.32,75.08,75.29,108800.0,28.4681,28.5591,28.4681,28.5478,108800.0
2007-10-19 11:05:00,75.29,75.34,75.18,75.25,37300.0,28.5478,28.5667,28.506,28.5326,37300.0
2007-10-19 11:10:00,75.25,75.25,75.13,75.14,33800.0,28.5326,28.5326,28.4871,28.4909,33800.0
2007-10-19 11:15:00,75.14,75.29,75.13,75.19,103900.0,28.4909,28.5478,28.4871,28.5098,103900.0
2007-10-19 11:20:00,75.21,75.21,75.04,75.06,66800.0,28.5174,28.5174,28.453,28.4605,66800.0
2007-10-19 11:25:00,75.05,75.19,75.04,75.17,34600.0,28.4567,28.5098,28.453,28.5022,34600.0
2007-10-19 11:30:00,75.17,75.17,74.89,75.01,82900.0,28.5022,28.5022,28.3961,28.4416,82900.0
2007-10-19 11:35:00,75.01,75.2,74.99,75.03,26100.0,28.4416,28.5136,28.434,28.4492,26100.0
2007-10-19 11:40:00,75.04,75.09,74.97,75.09,27600.0,28.453,28.4719,28.4264,28.4719,27600.0
2007-10-19 11:45:00,75.1,75.13,75.0,75.07,31400.0,28.4757,28.4871,28.4378,28.4643,31400.0
2007-10-19 11:50:00,75.06,75.27,75.0,75.25,34900.0,28.4605,28.5402,28.4378,28.5326,34900.0
2007-10-19 11:55:00,75.24,75.35,75.21,75.34,59100.0,28.5288,28.5705,28.5174,28.5667,59100.0
2007-10-19 12:00:00,75.33,75.34,75.13,75.3,66900.0,28.5629,28.5667,28.4871,28.5515,66900.0
2007-10-19 12:05:00,75.3,75.4,75.24,75.38,48200.0,28.5515,28.5895,28.5288,28.5819,48200.0
2007-10-19 12:10:00,75.4,75.58,75.35,75.42,64100.0,28.5895,28.6577,28.5705,28.597,64100.0
2007-10-19 12:15:00,75.47,75.61,75.46,75.53,17600.0,28.616,28.6691,28.6122,28.6388,17600.0
2007-10-19 12:20:00,75.52,75.54,75.43,75.44,13900.0,28.635,28.6425,28.6008,28.6046,13900.0
2007-10-19 12:25:00,75.44,75.45,75.35,75.36,12300.0,28.6046,28.6084,28.5705,28.5743,12300.0
2007-10-19 12:30:00,75.37,75.45,75.34,75.42,16900.0,28.5781,28.6084,28.5667,28.597,16900.0
2007-10-19 12:35:00,75.4,75.49,75.4,75.49,9700.0,28.5895,28.6236,28.5895,28.6236,9700.0
2007-10-19 12:40:00,75.47,75.56,75.43,75.44,16200.0,28.616,28.6501,28.6008,28.6046,16200.0
2007-10-19 12:45:00,75.45,75.5,75.34,75.45,16300.0,28.6084,28.6274,28.5667,28.6084,16300.0
2007-10-19 12:50:00,75.44,75.51,75.28,75.33,33900.0,28.6046,28.6312,28.544,28.5629,33900.0
2007-10-19 12:55:00,75.3,75.41,75.24,75.34,49300.0,28.5515,28.5933,28.5288,28.5667,49300.0
2007-10-19 13:00:00,75.35,75.35,75.19,75.22,10800.0,28.5705,28.5705,28.5098,28.5212,10800.0
2007-10-19 13:05:00,75.21,75.28,75.21,75.24,9500.0,28.5174,28.544,28.5174,28.5288,9500.0
2007-10-19 13:10:00,75.25,75.29,75.22,75.26,7300.0,28.5326,28.5478,28.5212,28.5364,7300.0
2007-10-19 13:15:00,75.28,75.28,75.18,75.21,9100.0,28.544,28.544,28.506,28.5174,9100.0
2007-10-19 13:20:00,75.21,75.24,75.03,75.13,24800.0,28.5174,28.5288,28.4492,28.4871,24800.0
2007-10-19 13:25:00,75.12,75.22,75.0,75.06,21100.0,28.4833,28.5212,28.4378,28.4605,21100.0
2007-10-19 13:30:00,75.08,75.17,75.07,75.07,19900.0,28.4681,28.5022,28.4643,28.4643,19900.0
2007-10-19 13:35:00,75.09,75.27,75.09,75.19,23400.0,28.4719,28.5402,28.4719,28.5098,23400.0
2007-10-19 13:40:00,75.19,75.3,75.19,75.27,13300.0,28.5098,28.5515,28.5098,28.5402,13300.0
2007-10-19 13:45:00,75.26,75.42,75.25,75.38,17800.0,28.5364,28.597,28.5326,28.5819,17800.0
2007-10-19 13:50:00,75.35,75.42,75.35,75.38,10300.0,28.5705,28.597,28.5705,28.5819,10300.0
2007-10-19 13:55:00,75.38,75.44,75.26,75.27,19600.0,28.5819,28.6046,28.5364,28.5402,19600.0
2007-10-19 14:00:00,75.27,75.29,75.12,75.21,17600.0,28.5402,28.5478,28.4833,28.5174,17600.0
2007-10-19 14:05:00,75.19,75.29,75.1,75.17,28100.0,28.5098,28.5478,28.4757,28.5022,28100.0
2007-10-19 14:10:00,75.17,75.31,75.16,75.17,19800.0,28.5022,28.5553,28.4985,28.5022,19800.0
2007-10-19 14:15:00,75.14,75.21,75.1,75.19,27500.0,28.4909,28.5174,28.4757,28.5098,27500.0
2007-10-19 14:20:00,75.18,75.25,75.09,75.21,40900.0,28.506,28.5326,28.4719,28.5174,40900.0
2007-10-19 14:25:00,75.23,75.29,75.17,75.17,39000.0,28.525,28.5478,28.5022,28.5022,39000.0
2007-10-19 14:30:00,75.2,75.29,75.18,75.27,22300.0,28.5136,28.5478,28.506,28.5402,22300.0
2007-10-19 14:35:00,75.26,75.27,75.11,75.21,34200.0,28.5364,28.5402,28.4795,28.5174,34200.0
2007-10-19 14:40:00,75.23,75.27,75.09,75.13,47200.0,28.525,28.5402,28.4719,28.4871,47200.0
2007-10-19 14:45:00,75.13,75.28,75.1,75.24,36100.0,28.4871,28.544,28.4757,28.5288,36100.0
2007-10-19 14:50:00,75.24,75.25,75.11,75.19,60100.0,28.5288,28.5326,28.4795,28.5098,60100.0
2007-10-19 14:55:00,75.2,75.22,74.97,75.01,78400.0,28.5136,28.5212,28.4264,28.4416,78400.0
2007-10-19 15:00:00,75.0,75.07,74.9,74.96,63000.0,28.4378,28.4643,28.3999,28.4226,63000.0
2007-10-19 15:05:00,74.98,75.06,74.9,74.91,73100.0,28.4302,28.4605,28.3999,28.4037,73100.0
2007-10-19 15:10:00,74.91,75.05,74.8,74.9,205200.0,28.4037,28.4567,28.362,28.3999,205200.0
2007-10-19 15:15:00,74.89,74.96,74.82,74.9,64800.0,28.3961,28.4226,28.3695,28.3999,64800.0
2007-10-19 15:20:00,74.9,74.9,74.7,74.7,67500.0,28.3999,28.3999,28.324,28.324,67500.0
2007-10-19 15:25:00,74.71,74.83,74.7,74.72,103000.0,28.3278,28.3733,28.324,28.3316,103000.0
2007-10-19 15:30:00,74.72,74.81,74.68,74.81,56800.0,28.3316,28.3657,28.3165,28.3657,56800.0
2007-10-19 15:35:00,74.81,74.96,74.71,74.89,55700.0,28.3657,28.4226,28.3278,28.3961,55700.0
2007-10-19 15:40:00,74.91,74.95,74.84,74.86,87900.0,28.4037,28.4188,28.3771,28.3847,87900.0
2007-10-19 15:45:00,74.87,74.9,74.75,74.81,109700.0,28.3885,28.3999,28.343,28.3657,109700.0
2007-10-19 15:50:00,74.78,74.91,74.77,74.9,114900.0,28.3544,28.4037,28.3506,28.3999,114900.0
2007-10-19 15:55:00,74.9,75.04,74.75,74.75,248700.0,28.3999,28.453,28.343,28.343,248700.0
2007-10-22 09:30:00,73.49,73.54,73.32,73.49,168200.0,27.8652,27.8842,27.8008,27.8652,168200.0
2007-10-22 09:35:00,73.47,73.55,73.43,73.53,212700.0,27.8577,27.888,27.8425,27.8804,212700.0
2007-10-22 09:40:00,73.55,73.65,73.5,73.56,90500.0,27.888,27.9259,27.869,27.8918,90500.0
2007-10-22 09:45:00,73.56,73.57,73.43,73.57,75200.0,27.8918,27.8956,27.8425,27.8956,75200.0
2007-10-22 09:50:00,73.56,73.8,73.55,73.71,114900.0,27.8918,27.9828,27.888,27.9487,114900.0
2007-10-22 09:55:00,73.72,73.75,73.55,73.58,75700.0,27.9525,27.9638,27.888,27.8994,75700.0
2007-10-22 10:00:00,73.61,73.69,73.56,73.56,45700.0,27.9107,27.9411,27.8918,27.8918,45700.0
2007-10-22 10:05:00,73.57,73.77,73.57,73.73,75700.0,27.8956,27.9714,27.8956,27.9562,75700.0
2007-10-22 10:10:00,73.73,73.96,73.71,73.9,95400.0,27.9562,28.0435,27.9487,28.0207,95400.0
2007-10-22 10:15:00,73.9,73.94,73.84,73.85,95200.0,28.0207,28.0359,27.998,28.0017,95200.0
2007-10-22 10:20:00,73.85,73.89,73.83,73.83,41700.0,28.0017,28.0169,27.9942,27.9942,41700.0
2007-10-22 10:25:00,73.82,73.83,73.75,73.8,40400.0,27.9904,27.9942,27.9638,27.9828,40400.0
2007-10-22 10:30:00,73.81,73.97,73.81,73.82,56800.0,27.9866,28.0472,27.9866,27.9904,56800.0
2007-10-22 10:35:00,73.82,73.88,73.77,73.77,50900.0,27.9904,28.0131,27.9714,27.9714,50900.0
2007-10-22 10:40:00,73.77,73.85,73.75,73.8,41700.0,27.9714,28.0017,27.9638,27.9828,41700.0
2007-10-22 10:45:00,73.8,73.83,73.59,73.6,52500.0,27.9828,27.9942,27.9032,27.907,52500.0
2007-10-22 10:50:00,73.6,73.68,73.51,73.53,190800.0,27.907,27.9373,27.8728,27.8804,190800.0
2007-10-22 10:55:00,73.52,73.63,73.51,73.63,105100.0,27.8766,27.9183,27.8728,27.9183,105100.0
2007-10-22 11:00:00,73.63,73.65,73.5,73.52,60100.0,27.9183,27.9259,27.869,27.8766,60100.0
2007-10-22 11:05:00,73.54,73.59,73.5,73.57,41600.0,27.8842,27.9032,27.869,27.8956,41600.0
2007-10-22 11:10:00,73.57,73.63,73.46,73.5,38700.0,27.8956,27.9183,27.8539,27.869,38700.0
2007-10-22 11:15:00,73.5,73.53,73.48,73.5,35200.0,27.869,27.8804,27.8615,27.869,35200.0
2007-10-22 11:20:00,73.49,73.67,73.49,73.67,96700.0,27.8652,27.9335,27.8652,27.9335,96700.0
2007-10-22 11:25:00,73.67,73.73,73.65,73.69,72600.0,27.9335,27.9562,27.9259,27.9411,72600.0
2007-10-22 11:30:00,73.7,73.7,73.57,73.62,48000.0,27.9449,27.9449,27.8956,27.9145,48000.0
2007-10-22 11:35:00,73.63,73.64,73.46,73.46,22400.0,27.9183,27.9221,27.8539,27.8539,22400.0
2007-10-22 11:40:00,73.46,73.5,73.34,73.36,21100.0,27.8539,27.869,27.8084,27.816,21100.0
2007-10-22 11:45:00,73.36,73.54,73.26,73.47,28000.0,27.816,27.8842,27.778,27.8577,28000.0
2007-10-22 11:50:00,73.47,73.61,73.39,73.54,25900.0,27.8577,27.9107,27.8273,27.8842,25900.0
2007-10-22 11:55:00,73.54,73.56,73.39,73.42,19900.0,27.8842,27.8918,27.8273,27.8387,19900.0
2007-10-22 12:00:00,73.39,73.4,73.28,73.31,17300.0,27.8273,27.8311,27.7856,27.797,17300.0
2007-10-22 12:05:00,73.35,73.44,73.31,73.4,16300.0,27.8122,27.8463,27.797,27.8311,16300.0
2007-10-22 12:10:00,73.39,73.39,73.2,73.25,17300.0,27.8273,27.8273,27.7553,27.7742,17300.0
2007-10-22 12:15:00,73.23,73.23,73.12,73.12,19400.0,27.7667,27.7667,27.725,27.725,19400.0
2007-10-22 12:20:00,73.12,73.16,73.12,73.14,12400.0,27.725,27.7401,27.725,27.7325,12400.0
2007-10-22 12:25:00,73.12,73.21,73.11,73.13,9900.0,27.725,27.7591,27.7212,27.7287,9900.0
2007-10-22 12:30:00,73.13,73.25,73.12,73.21,17300.0,27.7287,27.7742,27.725,27.7591,17300.0
2007-10-22 12:35:00,73.21,73.22,73.06,73.07,19800.0,27.7591,27.7629,27.7022,27.706,19800.0
2007-10-22 12:40:00,73.12,73.26,73.03,73.19,49700.0,27.725,27.778,27.6908,27.7515,49700.0
2007-10-22 12:45:00,73.2,73.49,73.18,73.43,36900.0,27.7553,27.8652,27.7477,27.8425,36900.0
2007-10-22 12:50:00,73.43,73.58,73.24,73.56,75100.0,27.8425,27.8994,27.7705,27.8918,75100.0
2007-10-22 12:55:00,73.56,73.65,73.45,73.61,44800.0,27.8918,27.9259,27.8501,27.9107,44800.0
2007-10-22 13:00:00,73.58,73.74,73.52,73.69,57400.0,27.8994,27.96,27.8766,27.9411,57400.0
2007-10-22 13:05:00,73.71,73.76,73.52,73.66,33800.0,27.9487,27.9676,27.8766,27.9297,33800.0
2007-10-22 13:10:00,73.68,73.7,73.52,73.57,42400.0,27.9373,27.9449,27.8766,27.8956,42400.0
2007-10-22 13:15:00,73.57,73.69,73.52,73.63,29100.0,27.8956,27.9411,27.8766,27.9183,29100.0
2007-10-22 13:20:00,73.65,73.68,73.57,73.58,29400.0,27.9259,27.9373,27.8956,27.8994,29400.0
2007-10-22 13:25:00,73.6,73.79,73.6,73.79,26200.0,27.907,27.979,27.907,27.979,26200.0
2007-10-22 13:30:00,73.8,73.81,73.7,73.71,23400.0,27.9828,27.9866,27.9449,27.9487,23400.0
2007-10-22 13:35:00,73.73,73.76,73.69,73.73,39000.0,27.9562,27.9676,27.9411,27.9562,39000.0
2007-10-22 13:40:00,73.75,73.82,73.66,73.8,51400.0,27.9638,27.9904,27.9297,27.9828,51400.0
2007-10-22 13:45:00,73.79,73.85,73.7,73.7,56700.0,27.979,28.0017,27.9449,27.9449,56700.0
2007-10-22 13:50:00,73.71,73.72,73.46,73.46,53200.0,27.9487,27.9525,27.8539,27.8539,53200.0
2007-10-22 13:55:00,73.46,73.56,73.36,73.4,34600.0,27.8539,27.8918,27.816,27.8311,34600.0
2007-10-22 14:00:00,73.42,73.55,73.42,73.53,22300.0,27.8387,27.888,27.8387,27.8804,22300.0
2007-10-22 14:05:00,73.53,73.61,73.49,73.55,41400.0,27.8804,27.9107,27.8652,27.888,41400.0
2007-10-22 14:10:00,73.62,73.65,73.48,73.48,29800.0,27.9145,27.9259,27.8615,27.8615,29800.0
2007-10-22 14:15:00,73.47,73.66,73.43,73.59,28100.0,27.8577,27.9297,27.8425,27.9032,28100.0
2007-10-22 14:20:00,73.59,73.67,73.57,73.63,15100.0,27.9032,27.9335,27.8956,27.9183,15100.0
2007-10-22 14:25:00,73.65,73.7,73.45,73.47,16200.0,27.9259,27.9449,27.8501,27.8577,16200.0
2007-10-22 14:30:00,73.48,73.6,73.45,73.51,23800.0,27.8615,27.907,27.8501,27.8728,23800.0
2007-10-22 14:35:00,73.51,73.55,73.27,73.41,46300.0,27.8728,27.888,27.7818,27.8349,46300.0
2007-10-22 14:40:00,73.41,73.59,73.37,73.57,20200.0,27.8349,27.9032,27.8197,27.8956,20200.0
2007-10-22 14:45:00,73.55,73.56,73.44,73.5,47300.0,27.888,27.8918,27.8463,27.869,47300.0
2007-10-22 14:50:00,73.48,73.53,73.41,73.48,49800.0,27.8615,27.8804,27.8349,27.8615,49800.0
2007-10-22 14:55:00,73.47,73.47,73.3,73.42,55000.0,27.8577,27.8577,27.7932,27.8387,55000.0
2007-10-22 15:00:00,73.42,73.49,73.27,73.33,46800.0,27.8387,27.8652,27.7818,27.8046,46800.0
2007-10-22 15:05:00,73.32,73.49,73.32,73.43,35300.0,27.8008,27.8652,27.8008,27.8425,35300.0
2007-10-22 15:10:00,73.45,73.48,73.3,73.4,74000.0,27.8501,27.8615,27.7932,27.8311,74000.0
2007-10-22 15:15:00,73.4,73.51,73.38,73.44,66300.0,27.8311,27.8728,27.8235,27.8463,66300.0
2007-10-22 15:20:00,73.44,73.49,73.31,73.43,55500.0,27.8463,27.8652,27.797,27.8425,55500.0
2007-10-22 15:25:00,73.39,73.71,73.38,73.63,67800.0,27.8273,27.9487,27.8235,27.9183,67800.0
2007-10-22 15:30:00,73.64,73.75,73.63,73.7,57000.0,27.9221,27.9638,27.9183,27.9449,57000.0
2007-10-22 15:35:00,73.72,73.73,73.64,73.65,32200.0,27.9525,27.9562,27.9221,27.9259,32200.0
2007-10-22 15:40:00,73.65,73.84,73.65,73.83,57900.0,27.9259,27.998,27.9259,27.9942,57900.0
2007-10-22 15:45:00,73.84,73.94,73.79,73.9,58300.0,27.998,28.0359,27.979,28.0207,58300.0
2007-10-22 15:50:00,73.89,74.0,73.82,73.97,63400.0,28.0169,28.0586,27.9904,28.0472,63400.0
2007-10-22 15:55:00,73.95,74.01,73.88,73.92,84200.0,28.0397,28.0624,28.0131,28.0283,84200.0
2007-10-23 09:30:00,75.55,75.65,75.54,75.54,97200.0,28.6463,28.6843,28.6425,28.6425,97200.0
2007-10-23 09:35:00,75.54,75.54,75.41,75.44,98800.0,28.6425,28.6425,28.5933,28.6046,98800.0
2007-10-23 09:40:00,75.43,75.45,75.29,75.34,42500.0,28.6008,28.6084,28.5478,28.5667,42500.0
2007-10-23 09:45:00,75.31,75.43,75.3,75.42,88800.0,28.5553,28.6008,28.5515,28.597,88800.0
2007-10-23 09:50:00,75.41,75.58,75.37,75.56,69000.0,28.5933,28.6577,28.5781,28.6501,69000.0
2007-10-23 09:55:00,75.56,75.57,75.41,75.45,103400.0,28.6501,28.6539,28.5933,28.6084,103400.0
2007-10-23 10:00:00,75.45,75.56,75.42,75.54,63100.0,28.6084,28.6501,28.597,28.6425,63100.0
2007-10-23 10:05:00,75.53,75.66,75.51,75.61,77600.0,28.6388,28.688,28.6312,28.6691,77600.0
2007-10-23 10:10:00,75.62,75.62,75.5,75.53,112900.0,28.6729,28.6729,28.6274,28.6388,112900.0
2007-10-23 10:15:00,75.53,75.54,75.45,75.48,93900.0,28.6388,28.6425,28.6084,28.6198,93900.0
2007-10-23 10:20:00,75.48,75.48,75.27,75.32,72200.0,28.6198,28.6198,28.5402,28.5591,72200.0
2007-10-23 10:25:00,75.3,75.3,75.05,75.08,140100.0,28.5515,28.5515,28.4567,28.4681,140100.0
2007-10-23 10:30:00,75.06,75.17,75.02,75.16,58000.0,28.4605,28.5022,28.4454,28.4985,58000.0
2007-10-23 10:35:00,75.15,75.18,75.09,75.16,63200.0,28.4947,28.506,28.4719,28.4985,63200.0
2007-10-23 10:40:00,75.15,75.2,75.02,75.06,118900.0,28.4947,28.5136,28.4454,28.4605,118900.0
2007-10-23 10:45:00,75.04,75.14,75.03,75.09,73500.0,28.453,28.4909,28.4492,28.4719,73500.0
2007-10-23 10:50:00,75.08,75.21,75.08,75.18,129100.0,28.4681,28.5174,28.4681,28.506,129100.0
2007-10-23 10:55:00,75.19,75.21,75.1,75.17,73300.0,28.5098,28.5174,28.4757,28.5022,73300.0
2007-10-23 11:00:00,75.16,75.22,75.13,75.17,44100.0,28.4985,28.5212,28.4871,28.5022,44100.0
2007-10-23 11:05:00,75.17,75.18,75.06,75.12,38600.0,28.5022,28.506,28.4605,28.4833,38600.0
2007-10-23 11:10:00,75.13,75.18,75.06,75.09,55600.0,28.4871,28.506,28.4605,28.4719,55600.0
2007-10-23 11:15:00,75.07,75.16,75.05,75.14,54200.0,28.4643,28.4985,28.4567,28.4909,54200.0
2007-10-23 11:20:00,75.14,75.16,74.96,74.99,72000.0,28.4909,28.4985,28.4226,28.434,72000.0
2007-10-23 11:25:00,74.99,75.03,74.94,75.03,46800.0,28.434,28.4492,28.415,28.4492,46800.0
2007-10-23 11:30:00,75.05,75.22,74.99,75.15,46900.0,28.4567,28.5212,28.434,28.4947,46900.0
2007-10-23 11:35:00,75.16,75.25,75.11,75.16,30900.0,28.4985,28.5326,28.4795,28.4985,30900.0
2007-10-23 11:40:00,75.13,75.19,75.07,75.11,26500.0,28.4871,28.5098,28.4643,28.4795,26500.0
2007-10-23 11:45:00,75.13,75.29,75.13,75.14,44600.0,28.4871,28.5478,28.4871,28.4909,44600.0
2007-10-23 11:50:00,75.15,75.18,75.12,75.14,20600.0,28.4947,28.506,28.4833,28.4909,20600.0
2007-10-23 11:55:00,75.12,75.13,75.04,75.08,22800.0,28.4833,28.4871,28.453,28.4681,22800.0
2007-10-23 12:00:00,75.07,75.12,75.02,75.03,38800.0,28.4643,28.4833,28.4454,28.4492,38800.0
2007-10-23 12:05:00,75.02,75.04,74.97,74.98,37500.0,28.4454,28.453,28.4264,28.4302,37500.0
2007-10-23 12:10:00,74.98,75.05,74.96,75.03,14600.0,28.4302,28.4567,28.4226,28.4492,14600.0
2007-10-23 12:15:00,75.02,75.06,74.96,75.03,16800.0,28.4454,28.4605,28.4226,28.4492,16800.0
2007-10-23 12:20:00,75.02,75.12,75.01,75.06,12900.0,28.4454,28.4833,28.4416,28.4605,12900.0
2007-10-23 12:25:00,75.06,75.06,74.95,74.97,25500.0,28.4605,28.4605,28.4188,28.4264,25500.0
2007-10-23 12:30:00,74.97,75.04,74.96,75.03,11000.0,28.4264,28.453,28.4226,28.4492,11000.0
2007-10-23 12:35:00,75.05,75.07,74.97,75.02,18300.0,28.4567,28.4643,28.4264,28.4454,18300.0
2007-10-23 12:40:00,75.04,75.07,75.0,75.04,32700.0,28.453,28.4643,28.4378,28.453,32700.0
2007-10-23 12:45:00,75.04,75.08,75.04,75.05,40100.0,28.453,28.4681,28.453,28.4567,40100.0
2007-10-23 12:50:00,75.06,75.06,75.01,75.02,18100.0,28.4605,28.4605,28.4416,28.4454,18100.0
2007-10-23 12:55:00,75.01,75.02,74.93,74.93,38900.0,28.4416,28.4454,28.4112,28.4112,38900.0
2007-10-23 13:00:00,74.93,74.93,74.86,74.86,25100.0,28.4112,28.4112,28.3847,28.3847,25100.0
2007-10-23 13:05:00,74.87,75.0,74.86,74.99,65600.0,28.3885,28.4378,28.3847,28.434,65600.0
2007-10-23 13:10:00,74.99,75.02,74.86,74.95,53400.0,28.434,28.4454,28.3847,28.4188,53400.0
2007-10-23 13:15:00,74.97,75.09,74.96,75.0,91700.0,28.4264,28.4719,28.4226,28.4378,91700.0
2007-10-23 13:20:00,75.0,75.02,74.96,74.97,72800.0,28.4378,28.4454,28.4226,28.4264,72800.0
2007-10-23 13:25:00,74.97,75.0,74.89,74.91,76800.0,28.4264,28.4378,28.3961,28.4037,76800.0
2007-10-23 13:30:00,74.9,74.99,74.89,74.99,26700.0,28.3999,28.434,28.3961,28.434,26700.0
2007-10-23 13:35:00,74.98,75.0,74.92,74.94,25000.0,28.4302,28.4378,28.4075,28.415,25000.0
2007-10-23 13:40:00,74.94,74.95,74.9,74.94,32600.0,28.415,28.4188,28.3999,28.415,32600.0
2007-10-23 13:45:00,74.93,74.95,74.9,74.92,30600.0,28.4112,28.4188,28.3999,28.4075,30600.0
2007-10-23 13:50:00,74.91,74.94,74.88,74.89,19800.0,28.4037,28.415,28.3923,28.3961,19800.0
2007-10-23 13:55:00,74.88,75.03,74.88,75.0,68200.0,28.3923,28.4492,28.3923,28.4378,68200.0
2007-10-23 14:00:00,74.99,75.15,74.97,75.03,85700.0,28.434,28.4947,28.4264,28.4492,85700.0
2007-10-23 14:05:00,75.02,75.2,75.0,75.18,43900.0,28.4454,28.5136,28.4378,28.506,43900.0
2007-10-23 14:10:00,75.17,75.24,75.17,75.22,25600.0,28.5022,28.5288,28.5022,28.5212,25600.0
2007-10-23 14:15:00,75.22,75.41,75.22,75.33,32000.0,28.5212,28.5933,28.5212,28.5629,32000.0
2007-10-23 14:20:00,75.33,75.47,75.28,75.45,60100.0,28.5629,28.616,28.544,28.6084,60100.0
2007-10-23 14:25:00,75.45,75.52,75.33,75.52,53500.0,28.6084,28.635,28.5629,28.635,53500.0
2007-10-23 14:30:00,75.5,75.62,75.5,75.55,52400.0,28.6274,28.6729,28.6274,28.6463,52400.0
2007-10-23 14:35:00,75.54,75.55,75.48,75.52,52200.0,28.6425,28.6463,28.6198,28.635,52200.0
2007-10-23 14:40:00,75.51,75.56,75.49,75.53,41400.0,28.6312,28.6501,28.6236,28.6388,41400.0
2007-10-23 14:45:00,75.57,75.57,75.38,75.4,29500.0,28.6539,28.6539,28.5819,28.5895,29500.0
2007-10-23 14:50:00,75.42,75.46,75.4,75.42,40300.0,28.597,28.6122,28.5895,28.597,40300.0
2007-10-23 14:55:00,75.41,75.46,75.33,75.33,38800.0,28.5933,28.6122,28.5629,28.5629,38800.0
2007-10-23 15:00:00,75.33,75.34,75.26,75.32,55900.0,28.5629,28.5667,28.5364,28.5591,55900.0
2007-10-23 15:05:00,75.32,75.33,75.19,75.24,58200.0,28.5591,28.5629,28.5098,28.5288,58200.0
2007-10-23 15:10:00,75.24,75.24,74.99,75.0,80600.0,28.5288,28.5288,28.434,28.4378,80600.0
2007-10-23 15:15:00,75.0,75.09,74.89,74.98,63100.0,28.4378,28.4719,28.3961,28.4302,63100.0
2007-10-23 15:20:00,74.98,75.08,74.94,74.97,47800.0,28.4302,28.4681,28.415,28.4264,47800.0
2007-10-23 15:25:00,74.97,75.23,74.91,75.1,90400.0,28.4264,28.525,28.4037,28.4757,90400.0
2007-10-23 15:30:00,75.09,75.31,75.06,75.28,81900.0,28.4719,28.5553,28.4605,28.544,81900.0
2007-10-23 15:35:00,75.27,75.35,75.22,75.29,40700.0,28.5402,28.5705,28.5212,28.5478,40700.0
2007-10-23 15:40:00,75.3,75.54,75.3,75.51,68400.0,28.5515,28.6425,28.5515,28.6312,68400.0
2007-10-23 15:45:00,75.52,75.54,75.35,75.35,73300.0,28.635,28.6425,28.5705,28.5705,73300.0
2007-10-23 15:50:00,75.37,75.51,75.36,75.51,93200.0,28.5781,28.6312,28.5743,28.6312,93200.0
2007-10-23 15:55:00,75.5,75.53,75.39,75.45,71400.0,28.6274,28.6388,28.5857,28.6084,71400.0
2007-10-24 09:30:00,75.61,75.61,75.43,75.47,58900.0,28.6691,28.6691,28.6008,28.616,58900.0
2007-10-24 09:35:00,75.49,75.66,75.48,75.55,111900.0,28.6236,28.688,28.6198,28.6463,111900.0
2007-10-24 09:40:00,75.55,75.62,75.54,75.54,78800.0,28.6463,28.6729,28.6425,28.6425,78800.0
2007-10-24 09:45:00,75.55,75.69,75.5,75.61,156200.0,28.6463,28.6994,28.6274,28.6691,156200.0
2007-10-24 09:50:00,75.61,75.75,75.61,75.73,49800.0,28.6691,28.7222,28.6691,28.7146,49800.0
2007-10-24 09:55:00,75.73,75.75,75.65,75.7,56700.0,28.7146,28.7222,28.6843,28.7032,56700.0
2007-10-24 10:00:00,75.68,75.69,75.55,75.65,146000.0,28.6956,28.6994,28.6463,28.6843,146000.0
2007-10-24 10:05:00,75.65,75.73,75.54,75.58,142000.0,28.6843,28.7146,28.6425,28.6577,142000.0
2007-10-24 10:10:00,75.59,75.59,75.42,75.43,75400.0,28.6615,28.6615,28.597,28.6008,75400.0
2007-10-24 10:15:00,75.44,75.44,75.34,75.38,26900.0,28.6046,28.6046,28.5667,28.5819,26900.0
2007-10-24 10:20:00,75.37,75.45,75.35,75.41,96400.0,28.5781,28.6084,28.5705,28.5933,96400.0
2007-10-24 10:25:00,75.4,75.44,75.36,75.41,57800.0,28.5895,28.6046,28.5743,28.5933,57800.0
2007-10-24 10:30:00,75.4,75.89,75.4,75.79,190500.0,28.5895,28.7753,28.5895,28.7373,190500.0
2007-10-24 10:35:00,75.77,75.9,75.64,75.65,112800.0,28.7298,28.779,28.6805,28.6843,112800.0
2007-10-24 10:40:00,75.66,75.67,75.42,75.51,63900.0,28.688,28.6918,28.597,28.6312,63900.0
2007-10-24 10:45:00,75.52,75.52,75.28,75.28,65700.0,28.635,28.635,28.544,28.544,65700.0
2007-10-24 10:50:00,75.29,75.51,75.26,75.48,92500.0,28.5478,28.6312,28.5364,28.6198,92500.0
2007-10-24 10:55:00,75.47,75.65,75.47,75.61,76000.0,28.616,28.6843,28.616,28.6691,76000.0
2007-10-24 11:00:00,75.61,75.71,75.52,75.71,60100.0,28.6691,28.707,28.635,28.707,60100.0
2007-10-24 11:05:00,75.7,75.74,75.63,75.64,108300.0,28.7032,28.7184,28.6767,28.6805,108300.0
2007-10-24 11:10:00,75.64,75.64,75.37,75.41,160300.0,28.6805,28.6805,28.5781,28.5933,160300.0
2007-10-24 11:15:00,75.42,75.5,75.15,75.16,122800.0,28.597,28.6274,28.4947,28.4985,122800.0
2007-10-24 11:20:00,75.15,75.22,75.09,75.13,116800.0,28.4947,28.5212,28.4719,28.4871,116800.0
2007-10-24 11:25:00,75.12,75.13,74.89,75.08,110500.0,28.4833,28.4871,28.3961,28.4681,110500.0
2007-10-24 11:30:00,75.05,75.08,74.83,74.84,57300.0,28.4567,28.4681,28.3733,28.3771,57300.0
2007-10-24 11:35:00,74.9,75.24,74.9,75.17,44400.0,28.3999,28.5288,28.3999,28.5022,44400.0
2007-10-24 11:40:00,75.16,75.19,75.06,75.13,27300.0,28.4985,28.5098,28.4605,28.4871,27300.0
2007-10-24 11:45:00,75.13,75.19,75.06,75.1,41600.0,28.4871,28.5098,28.4605,28.4757,41600.0
2007-10-24 11:50:00,75.11,75.24,75.1,75.24,27800.0,28.4795,28.5288,28.4757,28.5288,27800.0
2007-10-24 11:55:00,75.22,75.23,75.12,75.14,29200.0,28.5212,28.525,28.4833,28.4909,29200.0
2007-10-24 12:00:00,75.13,75.16,75.04,75.11,15100.0,28.4871,28.4985,28.453,28.4795,15100.0
2007-10-24 12:05:00,75.12,75.25,75.11,75.23,18100.0,28.4833,28.5326,28.4795,28.525,18100.0
2007-10-24 12:10:00,75.23,75.27,75.1,75.22,39200.0,28.525,28.5402,28.4757,28.5212,39200.0
2007-10-24 12:15:00,75.22,75.24,75.12,75.13,13800.0,28.5212,28.5288,28.4833,28.4871,13800.0
2007-10-24 12:20:00,75.13,75.2,75.07,75.07,15100.0,28.4871,28.5136,28.4643,28.4643,15100.0
2007-10-24 12:25:00,75.09,75.17,75.07,75.1,19700.0,28.4719,28.5022,28.4643,28.4757,19700.0
2007-10-24 12:30:00,75.11,75.19,75.05,75.17,19800.0,28.4795,28.5098,28.4567,28.5022,19800.0
2007-10-24 12:35:00,75.15,75.15,75.06,75.11,24700.0,28.4947,28.4947,28.4605,28.4795,24700.0
2007-10-24 12:40:00,75.11,75.19,75.03,75.15,32100.0,28.4795,28.5098,28.4492,28.4947,32100.0
2007-10-24 12:45:00,75.18,75.2,75.09,75.2,26300.0,28.506,28.5136,28.4719,28.5136,26300.0
2007-10-24 12:50:00,75.22,75.22,75.0,75.0,14500.0,28.5212,28.5212,28.4378,28.4378,14500.0
2007-10-24 12:55:00,75.01,75.14,74.95,75.12,14300.0,28.4416,28.4909,28.4188,28.4833,14300.0
2007-10-24 13:00:00,75.16,75.17,75.03,75.06,13100.0,28.4985,28.5022,28.4492,28.4605,13100.0
2007-10-24 13:05:00,75.06,75.21,75.05,75.16,12500.0,28.4605,28.5174,28.4567,28.4985,12500.0
2007-10-24 13:10:00,75.17,75.21,75.12,75.12,6000.0,28.5022,28.5174,28.4833,28.4833,6000.0
2007-10-24 13:15:00,75.16,75.16,75.02,75.11,17300.0,28.4985,28.4985,28.4454,28.4795,17300.0
2007-10-24 13:20:00,75.06,75.06,74.96,75.0,21000.0,28.4605,28.4605,28.4226,28.4378,21000.0
2007-10-24 13:25:00,75.03,75.16,74.99,75.13,34800.0,28.4492,28.4985,28.434,28.4871,34800.0
2007-10-24 13:30:00,75.1,75.15,75.08,75.15,6900.0,28.4757,28.4947,28.4681,28.4947,6900.0
2007-10-24 13:35:00,75.15,75.15,75.02,75.04,10700.0,28.4947,28.4947,28.4454,28.453,10700.0
2007-10-24 13:40:00,75.04,75.09,74.96,75.02,26300.0,28.453,28.4719,28.4226,28.4454,26300.0
2007-10-24 13:45:00,75.0,75.15,74.99,75.14,26100.0,28.4378,28.4947,28.434,28.4909,26100.0
2007-10-24 13:50:00,75.12,75.22,75.12,75.14,14300.0,28.4833,28.5212,28.4833,28.4909,14300.0
2007-10-24 13:55:00,75.14,75.15,74.98,75.1,15800.0,28.4909,28.4947,28.4302,28.4757,15800.0
2007-10-24 14:00:00,75.09,75.09,74.82,74.86,66700.0,28.4719,28.4719,28.3695,28.3847,66700.0
2007-10-24 14:05:00,74.86,74.93,74.82,74.86,27300.0,28.3847,28.4112,28.3695,28.3847,27300.0
2007-10-24 14:10:00,74.87,74.93,74.8,74.86,36200.0,28.3885,28.4112,28.362,28.3847,36200.0
2007-10-24 14:15:00,74.87,74.89,74.79,74.84,34400.0,28.3885,28.3961,28.3582,28.3771,34400.0
2007-10-24 14:20:00,74.87,75.07,74.84,75.01,77200.0,28.3885,28.4643,28.3771,28.4416,77200.0
2007-10-24 14:25:00,75.02,75.19,74.93,75.13,60800.0,28.4454,28.5098,28.4112,28.4871,60800.0
2007-10-24 14:30:00,75.11,75.25,75.11,75.17,100500.0,28.4795,28.5326,28.4795,28.5022,100500.0
2007-10-24 14:35:00,75.17,75.25,75.08,75.23,124900.0,28.5022,28.5326,28.4681,28.525,124900.0
2007-10-24 14:40:00,75.24,75.24,74.96,75.0,57900.0,28.5288,28.5288,28.4226,28.4378,57900.0
2007-10-24 14:45:00,74.99,75.17,74.97,75.08,74700.0,28.434,28.5022,28.4264,28.4681,74700.0
2007-10-24 14:50:00,75.09,75.25,75.09,75.2,65100.0,28.4719,28.5326,28.4719,28.5136,65100.0
2007-10-24 14:55:00,75.23,75.4,75.15,75.34,100800.0,28.525,28.5895,28.4947,28.5667,100800.0
2007-10-24 15:00:00,75.34,75.37,75.27,75.36,79500.0,28.5667,28.5781,28.5402,28.5743,79500.0
2007-10-24 15:05:00,75.36,75.54,75.32,75.54,82300.0,28.5743,28.6425,28.5591,28.6425,82300.0
2007-10-24 15:10:00,75.54,75.68,75.45,75.59,85900.0,28.6425,28.6956,28.6084,28.6615,85900.0
2007-10-24 15:15:00,75.57,75.61,75.43,75.48,57300.0,28.6539,28.6691,28.6008,28.6198,57300.0
2007-10-24 15:20:00,75.49,75.66,75.47,75.65,79300.0,28.6236,28.688,28.616,28.6843,79300.0
2007-10-24 15:25:00,75.65,75.74,75.54,75.74,51100.0,28.6843,28.7184,28.6425,28.7184,51100.0
2007-10-24 15:30:00,75.74,75.77,75.57,75.59,78900.0,28.7184,28.7298,28.6539,28.6615,78900.0
2007-10-24 15:35:00,75.57,75.64,75.46,75.48,63500.0,28.6539,28.6805,28.6122,28.6198,63500.0
2007-10-24 15:40:00,75.49,75.6,75.42,75.43,91500.0,28.6236,28.6653,28.597,28.6008,91500.0
2007-10-24 15:45:00,75.44,75.47,75.25,75.32,146400.0,28.6046,28.616,28.5326,28.5591,146400.0
2007-10-24 15:50:00,75.31,75.49,75.25,75.48,164100.0,28.5553,28.6236,28.5326,28.6198,164100.0
2007-10-24 15:55:00,75.49,75.59,75.45,75.57,113200.0,28.6236,28.6615,28.6084,28.6539,113200.0
2007-10-25 09:30:00,75.94,76.02,75.91,75.94,72300.0,28.7942,28.8245,28.7828,28.7942,72300.0
2007-10-25 09:35:00,75.95,75.96,75.76,75.78,74100.0,28.798,28.8018,28.726,28.7335,74100.0
2007-10-25 09:40:00,75.78,75.84,75.72,75.77,37500.0,28.7335,28.7563,28.7108,28.7298,37500.0
2007-10-25 09:45:00,75.75,75.81,75.65,75.79,93000.0,28.7222,28.7449,28.6843,28.7373,93000.0
2007-10-25 09:50:00,75.8,75.83,75.75,75.77,48200.0,28.7411,28.7525,28.7222,28.7298,48200.0
2007-10-25 09:55:00,75.77,75.77,75.57,75.59,65500.0,28.7298,28.7298,28.6539,28.6615,65500.0
2007-10-25 10:00:00,75.59,75.74,75.55,75.57,153800.0,28.6615,28.7184,28.6463,28.6539,153800.0
2007-10-25 10:05:00,75.58,75.61,75.42,75.47,91700.0,28.6577,28.6691,28.597,28.616,91700.0
2007-10-25 10:10:00,75.48,75.64,75.47,75.56,105300.0,28.6198,28.6805,28.616,28.6501,105300.0
2007-10-25 10:15:00,75.56,75.56,75.42,75.5,86600.0,28.6501,28.6501,28.597,28.6274,86600.0
2007-10-25 10:20:00,75.49,75.52,75.34,75.35,72500.0,28.6236,28.635,28.5667,28.5705,72500.0
2007-10-25 10:25:00,75.33,75.35,75.21,75.29,37900.0,28.5629,28.5705,28.5174,28.5478,37900.0
2007-10-25 10:30:00,75.3,75.31,75.11,75.19,94600.0,28.5515,28.5553,28.4795,28.5098,94600.0
2007-10-25 10:35:00,75.19,75.27,75.15,75.19,62600.0,28.5098,28.5402,28.4947,28.5098,62600.0
2007-10-25 10:40:00,75.16,75.27,75.1,75.23,58200.0,28.4985,28.5402,28.4757,28.525,58200.0
2007-10-25 10:45:00,75.24,75.27,75.19,75.27,48800.0,28.5288,28.5402,28.5098,28.5402,48800.0
2007-10-25 10:50:00,75.28,75.38,75.27,75.33,51100.0,28.544,28.5819,28.5402,28.5629,51100.0
2007-10-25 10:55:00,75.3,75.4,75.28,75.39,41900.0,28.5515,28.5895,28.544,28.5857,41900.0
2007-10-25 11:00:00,75.4,75.4,75.3,75.33,45200.0,28.5895,28.5895,28.5515,28.5629,45200.0
2007-10-25 11:05:00,75.31,75.31,75.17,75.19,54800.0,28.5553,28.5553,28.5022,28.5098,54800.0
2007-10-25 11:10:00,75.19,75.2,75.14,75.19,22300.0,28.5098,28.5136,28.4909,28.5098,22300.0
2007-10-25 11:15:00,75.2,75.2,75.07,75.17,36500.0,28.5136,28.5136,28.4643,28.5022,36500.0
2007-10-25 11:20:00,75.17,75.22,75.12,75.14,26600.0,28.5022,28.5212,28.4833,28.4909,26600.0
2007-10-25 11:25:00,75.14,75.2,75.11,75.17,34100.0,28.4909,28.5136,28.4795,28.5022,34100.0
2007-10-25 11:30:00,75.2,75.27,75.16,75.18,39600.0,28.5136,28.5402,28.4985,28.506,39600.0
2007-10-25 11:35:00,75.18,75.29,75.17,75.2,40400.0,28.506,28.5478,28.5022,28.5136,40400.0
2007-10-25 11:40:00,75.17,75.32,75.17,75.25,69500.0,28.5022,28.5591,28.5022,28.5326,69500.0
2007-10-25 11:45:00,75.24,75.47,75.23,75.47,38200.0,28.5288,28.616,28.525,28.616,38200.0
2007-10-25 11:50:00,75.47,75.57,75.39,75.47,31400.0,28.616,28.6539,28.5857,28.616,31400.0
2007-10-25 11:55:00,75.44,75.44,75.24,75.37,30300.0,28.6046,28.6046,28.5288,28.5781,30300.0
2007-10-25 12:00:00,75.35,75.47,75.27,75.47,44800.0,28.5705,28.616,28.5402,28.616,44800.0
2007-10-25 12:05:00,75.44,75.45,75.22,75.33,36200.0,28.6046,28.6084,28.5212,28.5629,36200.0
2007-10-25 12:10:00,75.33,75.36,75.17,75.36,27600.0,28.5629,28.5743,28.5022,28.5743,27600.0
2007-10-25 12:15:00,75.36,75.36,75.27,75.33,17700.0,28.5743,28.5743,28.5402,28.5629,17700.0
2007-10-25 12:20:00,75.31,75.49,75.23,75.48,14200.0,28.5553,28.6236,28.525,28.6198,14200.0
2007-10-25 12:25:00,75.49,75.54,75.42,75.53,26500.0,28.6236,28.6425,28.597,28.6388,26500.0
2007-10-25 12:30:00,75.51,75.52,75.29,75.36,8600.0,28.6312,28.635,28.5478,28.5743,8600.0
2007-10-25 12:35:00,75.35,75.47,75.33,75.46,8400.0,28.5705,28.616,28.5629,28.6122,8400.0
2007-10-25 12:40:00,75.45,75.5,75.35,75.41,20300.0,28.6084,28.6274,28.5705,28.5933,20300.0
2007-10-25 12:45:00,75.43,75.5,75.43,75.49,16600.0,28.6008,28.6274,28.6008,28.6236,16600.0
2007-10-25 12:50:00,75.47,75.71,75.46,75.64,85900.0,28.616,28.707,28.6122,28.6805,85900.0
2007-10-25 12:55:00,75.67,75.7,75.51,75.6,15700.0,28.6918,28.7032,28.6312,28.6653,15700.0
2007-10-25 13:00:00,75.61,75.74,75.58,75.59,41800.0,28.6691,28.7184,28.6577,28.6615,41800.0
2007-10-25 13:05:00,75.59,75.63,75.37,75.42,19100.0,28.6615,28.6767,28.5781,28.597,19100.0
2007-10-25 13:10:00,75.42,75.44,75.3,75.3,26500.0,28.597,28.6046,28.5515,28.5515,26500.0
2007-10-25 13:15:00,75.28,75.47,75.27,75.42,34000.0,28.544,28.616,28.5402,28.597,34000.0
2007-10-25 13:20:00,75.39,75.47,75.25,75.33,63000.0,28.5857,28.616,28.5326,28.5629,63000.0
2007-10-25 13:25:00,75.34,75.35,75.26,75.31,30000.0,28.5667,28.5705,28.5364,28.5553,30000.0
2007-10-25 13:30:00,75.3,75.45,75.3,75.43,30300.0,28.5515,28.6084,28.5515,28.6008,30300.0
2007-10-25 13:35:00,75.44,75.55,75.28,75.46,63200.0,28.6046,28.6463,28.544,28.6122,63200.0
2007-10-25 13:40:00,75.46,75.54,75.37,75.49,35800.0,28.6122,28.6425,28.5781,28.6236,35800.0
2007-10-25 13:45:00,75.44,75.55,75.38,75.52,24300.0,28.6046,28.6463,28.5819,28.635,24300.0
2007-10-25 13:50:00,75.52,75.6,75.47,75.57,42500.0,28.635,28.6653,28.616,28.6539,42500.0
2007-10-25 13:55:00,75.58,75.6,75.52,75.52,36100.0,28.6577,28.6653,28.635,28.635,36100.0
2007-10-25 14:00:00,75.52,75.53,75.37,75.53,50200.0,28.635,28.6388,28.5781,28.6388,50200.0
2007-10-25 14:05:00,75.52,75.55,75.39,75.41,47500.0,28.635,28.6463,28.5857,28.5933,47500.0
2007-10-25 14:10:00,75.39,75.6,75.39,75.48,58400.0,28.5857,28.6653,28.5857,28.6198,58400.0
2007-10-25 14:15:00,75.47,75.53,75.43,75.49,50300.0,28.616,28.6388,28.6008,28.6236,50300.0
2007-10-25 14:20:00,75.49,75.77,75.44,75.76,74500.0,28.6236,28.7298,28.6046,28.726,74500.0
2007-10-25 14:25:00,75.74,75.88,75.72,75.8,61800.0,28.7184,28.7715,28.7108,28.7411,61800.0
2007-10-25 14:30:00,75.8,75.84,75.62,75.75,25800.0,28.7411,28.7563,28.6729,28.7222,25800.0
2007-10-25 14:35:00,75.76,75.87,75.66,75.8,33300.0,28.726,28.7677,28.688,28.7411,33300.0
2007-10-25 14:40:00,75.8,75.89,75.72,75.74,27700.0,28.7411,28.7753,28.7108,28.7184,27700.0
2007-10-25 14:45:00,75.73,75.84,75.72,75.75,51500.0,28.7146,28.7563,28.7108,28.7222,51500.0
2007-10-25 14:50:00,75.76,75.88,75.76,75.84,25100.0,28.726,28.7715,28.726,28.7563,25100.0
2007-10-25 14:55:00,75.85,76.0,75.82,75.99,109000.0,28.7601,28.817,28.7487,28.8132,109000.0
2007-10-25 15:00:00,76.0,76.0,75.8,75.91,71000.0,28.817,28.817,28.7411,28.7828,71000.0
2007-10-25 15:05:00,75.93,75.95,75.82,75.94,54700.0,28.7904,28.798,28.7487,28.7942,54700.0
2007-10-25 15:10:00,75.94,75.99,75.86,75.9,36200.0,28.7942,28.8132,28.7639,28.779,36200.0
2007-10-25 15:15:00,75.9,75.98,75.86,75.98,31300.0,28.779,28.8094,28.7639,28.8094,31300.0
2007-10-25 15:20:00,75.98,75.99,75.8,75.92,40800.0,28.8094,28.8132,28.7411,28.7866,40800.0
2007-10-25 15:25:00,75.93,75.96,75.81,75.84,45000.0,28.7904,28.8018,28.7449,28.7563,45000.0
2007-10-25 15:30:00,75.84,75.89,75.77,75.81,41200.0,28.7563,28.7753,28.7298,28.7449,41200.0
2007-10-25 15:35:00,75.83,75.89,75.78,75.79,30800.0,28.7525,28.7753,28.7335,28.7373,30800.0
2007-10-25 15:40:00,75.8,75.96,75.79,75.92,42200.0,28.7411,28.8018,28.7373,28.7866,42200.0
2007-10-25 15:45:00,75.92,75.97,75.79,75.8,43300.0,28.7866,28.8056,28.7373,28.7411,43300.0
2007-10-25 15:50:00,75.8,75.89,75.78,75.86,33400.0,28.7411,28.7753,28.7335,28.7639,33400.0
2007-10-25 15:55:00,75.86,75.88,75.77,75.83,61500.0,28.7639,28.7715,28.7298,28.7525,61500.0
2007-10-26 09:30:00,77.31,77.31,77.23,77.26,9100.0,29.3137,29.3137,29.2833,29.2947,9100.0
2007-10-26 09:35:00,77.23,77.26,77.12,77.19,288300.0,29.2833,29.2947,29.2416,29.2682,288300.0
2007-10-26 09:40:00,77.2,77.24,77.15,77.19,150500.0,29.272,29.2871,29.253,29.2682,150500.0
2007-10-26 09:45:00,77.16,77.19,77.12,77.16,102300.0,29.2568,29.2682,29.2416,29.2568,102300.0
2007-10-26 09:50:00,77.18,77.23,77.16,77.17,71700.0,29.2644,29.2833,29.2568,29.2606,71700.0
2007-10-26 09:55:00,77.17,77.17,77.1,77.15,126600.0,29.2606,29.2606,29.234,29.253,126600.0
2007-10-26 10:00:00,77.14,77.15,76.98,77.02,168300.0,29.2492,29.253,29.1885,29.2037,168300.0
2007-10-26 10:05:00,77.03,77.15,76.95,77.0,273700.0,29.2075,29.253,29.1772,29.1961,273700.0
2007-10-26 10:10:00,77.01,77.05,76.94,77.02,127600.0,29.1999,29.2151,29.1734,29.2037,127600.0
2007-10-26 10:15:00,77.03,77.09,76.98,77.0,160700.0,29.2075,29.2303,29.1885,29.1961,160700.0
2007-10-26 10:20:00,77.0,77.14,76.97,77.12,126200.0,29.1961,29.2492,29.1848,29.2416,126200.0
2007-10-26 10:25:00,77.13,77.19,77.12,77.16,84500.0,29.2454,29.2682,29.2416,29.2568,84500.0
2007-10-26 10:30:00,77.16,77.16,77.05,77.05,134000.0,29.2568,29.2568,29.2151,29.2151,134000.0
2007-10-26 10:35:00,77.05,77.12,77.03,77.03,122300.0,29.2151,29.2416,29.2075,29.2075,122300.0
2007-10-26 10:40:00,77.02,77.17,77.01,77.15,368900.0,29.2037,29.2606,29.1999,29.253,368900.0
2007-10-26 10:45:00,77.15,77.24,77.14,77.23,75900.0,29.253,29.2871,29.2492,29.2833,75900.0
2007-10-26 10:50:00,77.23,77.27,77.19,77.2,80400.0,29.2833,29.2985,29.2682,29.272,80400.0
2007-10-26 10:55:00,77.2,77.4,77.2,77.39,144900.0,29.272,29.3478,29.272,29.344,144900.0
2007-10-26 11:00:00,77.39,77.42,77.36,77.41,74000.0,29.344,29.3554,29.3326,29.3516,74000.0
2007-10-26 11:05:00,77.41,77.56,77.4,77.51,104700.0,29.3516,29.4085,29.3478,29.3895,104700.0
2007-10-26 11:10:00,77.5,77.59,77.46,77.59,102400.0,29.3857,29.4198,29.3706,29.4198,102400.0
2007-10-26 11:15:00,77.59,77.69,77.59,77.6,54500.0,29.4198,29.4578,29.4198,29.4236,54500.0
2007-10-26 11:20:00,77.6,77.6,77.37,77.38,100200.0,29.4236,29.4236,29.3364,29.3402,100200.0
2007-10-26 11:25:00,77.38,77.47,77.32,77.32,90000.0,29.3402,29.3743,29.3175,29.3175,90000.0
2007-10-26 11:30:00,77.32,77.42,77.28,77.33,50600.0,29.3175,29.3554,29.3023,29.3213,50600.0
2007-10-26 11:35:00,77.33,77.34,77.22,77.3,20900.0,29.3213,29.325,29.2795,29.3099,20900.0
2007-10-26 11:40:00,77.29,77.41,77.29,77.34,26300.0,29.3061,29.3516,29.3061,29.325,26300.0
2007-10-26 11:45:00,77.34,77.43,77.3,77.38,31100.0,29.325,29.3592,29.3099,29.3402,31100.0
2007-10-26 11:50:00,77.38,77.39,77.3,77.34,35900.0,29.3402,29.344,29.3099,29.325,35900.0
2007-10-26 11:55:00,77.32,77.39,77.32,77.34,22000.0,29.3175,29.344,29.3175,29.325,22000.0
2007-10-26 12:00:00,77.34,77.39,77.3,77.35,32700.0,29.325,29.344,29.3099,29.3288,32700.0
2007-10-26 12:05:00,77.35,77.39,77.31,77.36,24400.0,29.3288,29.344,29.3137,29.3326,24400.0
2007-10-26 12:10:00,77.36,77.47,77.36,77.45,20700.0,29.3326,29.3743,29.3326,29.3668,20700.0
2007-10-26 12:15:00,77.43,77.5,77.41,77.44,26900.0,29.3592,29.3857,29.3516,29.363,26900.0
2007-10-26 12:20:00,77.42,77.45,77.38,77.42,76300.0,29.3554,29.3668,29.3402,29.3554,76300.0
2007-10-26 12:25:00,77.41,77.51,77.4,77.51,28800.0,29.3516,29.3895,29.3478,29.3895,28800.0
2007-10-26 12:30:00,77.48,77.51,77.4,77.43,42700.0,29.3781,29.3895,29.3478,29.3592,42700.0
2007-10-26 12:35:00,77.43,77.43,77.32,77.35,30300.0,29.3592,29.3592,29.3175,29.3288,30300.0
2007-10-26 12:40:00,77.35,77.42,77.33,77.38,24600.0,29.3288,29.3554,29.3213,29.3402,24600.0
2007-10-26 12:45:00,77.37,77.43,77.34,77.41,14600.0,29.3364,29.3592,29.325,29.3516,14600.0
2007-10-26 12:50:00,77.44,77.49,77.42,77.49,28300.0,29.363,29.3819,29.3554,29.3819,28300.0
2007-10-26 12:55:00,77.48,77.54,77.47,77.47,13400.0,29.3781,29.4009,29.3743,29.3743,13400.0
2007-10-26 13:00:00,77.48,77.54,77.44,77.49,36400.0,29.3781,29.4009,29.363,29.3819,36400.0
2007-10-26 13:05:00,77.49,77.58,77.46,77.49,22900.0,29.3819,29.4161,29.3706,29.3819,22900.0
2007-10-26 13:10:00,77.49,77.53,77.38,77.47,66600.0,29.3819,29.3971,29.3402,29.3743,66600.0
2007-10-26 13:15:00,77.48,77.59,77.45,77.48,34200.0,29.3781,29.4198,29.3668,29.3781,34200.0
2007-10-26 13:20:00,77.49,77.55,77.47,77.5,39400.0,29.3819,29.4047,29.3743,29.3857,39400.0
2007-10-26 13:25:00,77.47,77.55,77.45,77.52,17800.0,29.3743,29.4047,29.3668,29.3933,17800.0
2007-10-26 13:30:00,77.52,77.65,77.48,77.64,29300.0,29.3933,29.4426,29.3781,29.4388,29300.0
2007-10-26 13:35:00,77.64,77.66,77.46,77.57,28400.0,29.4388,29.4464,29.3706,29.4123,28400.0
2007-10-26 13:40:00,77.56,77.65,77.48,77.62,20200.0,29.4085,29.4426,29.3781,29.4312,20200.0
2007-10-26 13:45:00,77.62,77.63,77.6,77.61,18900.0,29.4312,29.435,29.4236,29.4274,18900.0
2007-10-26 13:50:00,77.61,77.61,77.55,77.56,25600.0,29.4274,29.4274,29.4047,29.4085,25600.0
2007-10-26 13:55:00,77.56,77.6,77.53,77.55,24500.0,29.4085,29.4236,29.3971,29.4047,24500.0
2007-10-26 14:00:00,77.55,77.62,77.47,77.59,59400.0,29.4047,29.4312,29.3743,29.4198,59400.0
2007-10-26 14:05:00,77.58,77.7,77.58,77.62,52300.0,29.4161,29.4616,29.4161,29.4312,52300.0
2007-10-26 14:10:00,77.63,77.67,77.61,77.61,43800.0,29.435,29.4502,29.4274,29.4274,43800.0
2007-10-26 14:15:00,77.62,77.75,77.61,77.63,56100.0,29.4312,29.4805,29.4274,29.435,56100.0
2007-10-26 14:20:00,77.66,77.67,77.6,77.63,39300.0,29.4464,29.4502,29.4236,29.435,39300.0
2007-10-26 14:25:00,77.63,77.66,77.53,77.54,57800.0,29.435,29.4464,29.3971,29.4009,57800.0
2007-10-26 14:30:00,77.54,77.61,77.54,77.55,31500.0,29.4009,29.4274,29.4009,29.4047,31500.0
2007-10-26 14:35:00,77.55,77.61,77.54,77.61,38400.0,29.4047,29.4274,29.4009,29.4274,38400.0
2007-10-26 14:40:00,77.64,77.72,77.61,77.65,95400.0,29.4388,29.4691,29.4274,29.4426,95400.0
2007-10-26 14:45:00,77.64,77.69,77.6,77.66,50800.0,29.4388,29.4578,29.4236,29.4464,50800.0
2007-10-26 14:50:00,77.65,77.73,77.63,77.72,46700.0,29.4426,29.4729,29.435,29.4691,46700.0
2007-10-26 14:55:00,77.7,77.75,77.65,77.72,72200.0,29.4616,29.4805,29.4426,29.4691,72200.0
2007-10-26 15:00:00,77.71,77.8,77.64,77.66,87600.0,29.4653,29.4995,29.4388,29.4464,87600.0
2007-10-26 15:05:00,77.66,77.69,77.61,77.62,52100.0,29.4464,29.4578,29.4274,29.4312,52100.0
2007-10-26 15:10:00,77.62,77.68,77.6,77.6,130300.0,29.4312,29.454,29.4236,29.4236,130300.0
2007-10-26 15:15:00,77.59,77.62,77.5,77.51,69200.0,29.4198,29.4312,29.3857,29.3895,69200.0
2007-10-26 15:20:00,77.52,77.56,77.44,77.47,90900.0,29.3933,29.4085,29.363,29.3743,90900.0
2007-10-26 15:25:00,77.47,77.59,77.46,77.59,55700.0,29.3743,29.4198,29.3706,29.4198,55700.0
2007-10-26 15:30:00,77.6,77.61,77.49,77.54,90300.0,29.4236,29.4274,29.3819,29.4009,90300.0
2007-10-26 15:35:00,77.55,77.62,77.51,77.58,56000.0,29.4047,29.4312,29.3895,29.4161,56000.0
2007-10-26 15:40:00,77.59,77.71,77.58,77.67,56500.0,29.4198,29.4653,29.4161,29.4502,56500.0
2007-10-26 15:45:00,77.65,77.75,77.62,77.74,56300.0,29.4426,29.4805,29.4312,29.4767,56300.0
2007-10-26 15:50:00,77.74,77.82,77.7,77.73,78600.0,29.4767,29.5071,29.4616,29.4729,78600.0
2007-10-26 15:55:00,77.73,77.76,77.61,77.76,69700.0,29.4729,29.4843,29.4274,29.4843,69700.0
2007-10-29 09:30:00,78.33,78.34,78.21,78.3,200900.0,29.7004,29.7042,29.6549,29.6891,200900.0
2007-10-29 09:35:00,78.29,78.42,78.23,78.37,139300.0,29.6853,29.7346,29.6625,29.7156,139300.0
2007-10-29 09:40:00,78.37,78.47,78.36,78.46,34500.0,29.7156,29.7535,29.7118,29.7497,34500.0
2007-10-29 09:45:00,78.48,78.57,78.48,78.5,47300.0,29.7573,29.7914,29.7573,29.7649,47300.0
2007-10-29 09:50:00,78.51,78.58,78.48,78.56,55900.0,29.7687,29.7952,29.7573,29.7876,55900.0
2007-10-29 09:55:00,78.57,78.57,78.4,78.41,52200.0,29.7914,29.7914,29.727,29.7308,52200.0
2007-10-29 10:00:00,78.4,78.41,78.3,78.33,58300.0,29.727,29.7308,29.6891,29.7004,58300.0
2007-10-29 10:05:00,78.34,78.37,78.24,78.27,65100.0,29.7042,29.7156,29.6663,29.6777,65100.0
2007-10-29 10:10:00,78.26,78.32,78.2,78.2,56800.0,29.6739,29.6966,29.6511,29.6511,56800.0
2007-10-29 10:15:00,78.21,78.27,78.2,78.22,74200.0,29.6549,29.6777,29.6511,29.6587,74200.0
2007-10-29 10:20:00,78.24,78.33,78.22,78.3,45700.0,29.6663,29.7004,29.6587,29.6891,45700.0
2007-10-29 10:25:00,78.3,78.33,78.25,78.31,42900.0,29.6891,29.7004,29.6701,29.6928,42900.0
2007-10-29 10:30:00,78.32,78.32,78.19,78.26,45300.0,29.6966,29.6966,29.6473,29.6739,45300.0
2007-10-29 10:35:00,78.26,78.28,78.18,78.18,54100.0,29.6739,29.6815,29.6436,29.6436,54100.0
2007-10-29 10:40:00,78.18,78.22,78.17,78.21,27300.0,29.6436,29.6587,29.6398,29.6549,27300.0
2007-10-29 10:45:00,78.21,78.26,78.2,78.23,27300.0,29.6549,29.6739,29.6511,29.6625,27300.0
2007-10-29 10:50:00,78.24,78.25,78.17,78.2,30100.0,29.6663,29.6701,29.6398,29.6511,30100.0
2007-10-29 10:55:00,78.21,78.22,78.17,78.18,37800.0,29.6549,29.6587,29.6398,29.6436,37800.0
2007-10-29 11:00:00,78.19,78.19,78.02,78.04,75800.0,29.6473,29.6473,29.5829,29.5905,75800.0
2007-10-29 11:05:00,78.04,78.11,78.02,78.08,18200.0,29.5905,29.617,29.5829,29.6056,18200.0
2007-10-29 11:10:00,78.08,78.18,78.06,78.16,18800.0,29.6056,29.6436,29.5981,29.636,18800.0
2007-10-29 11:15:00,78.17,78.24,78.11,78.11,31600.0,29.6398,29.6663,29.617,29.617,31600.0
2007-10-29 11:20:00,78.12,78.18,78.11,78.14,36000.0,29.6208,29.6436,29.617,29.6284,36000.0
2007-10-29 11:25:00,78.14,78.2,78.05,78.05,25600.0,29.6284,29.6511,29.5943,29.5943,25600.0
2007-10-29 11:30:00,78.06,78.09,78.04,78.07,28300.0,29.5981,29.6094,29.5905,29.6018,28300.0
2007-10-29 11:35:00,78.07,78.07,78.0,78.02,20900.0,29.6018,29.6018,29.5753,29.5829,20900.0
2007-10-29 11:40:00,78.02,78.07,77.96,78.07,20600.0,29.5829,29.6018,29.5601,29.6018,20600.0
2007-10-29 11:45:00,78.05,78.13,78.04,78.13,54900.0,29.5943,29.6246,29.5905,29.6246,54900.0
2007-10-29 11:50:00,78.14,78.21,78.12,78.21,16700.0,29.6284,29.6549,29.6208,29.6549,16700.0
2007-10-29 11:55:00,78.21,78.39,78.21,78.38,55200.0,29.6549,29.7232,29.6549,29.7194,55200.0
2007-10-29 12:00:00,78.39,78.41,78.35,78.35,45500.0,29.7232,29.7308,29.708,29.708,45500.0
2007-10-29 12:05:00,78.35,78.39,78.29,78.33,32000.0,29.708,29.7232,29.6853,29.7004,32000.0
2007-10-29 12:10:00,78.31,78.42,78.31,78.38,36200.0,29.6928,29.7346,29.6928,29.7194,36200.0
2007-10-29 12:15:00,78.38,78.42,78.34,78.42,16200.0,29.7194,29.7346,29.7042,29.7346,16200.0
2007-10-29 12:20:00,78.4,78.45,78.33,78.38,30500.0,29.727,29.7459,29.7004,29.7194,30500.0
2007-10-29 12:25:00,78.37,78.46,78.33,78.37,33200.0,29.7156,29.7497,29.7004,29.7156,33200.0
2007-10-29 12:30:00,78.39,78.39,78.3,78.31,16500.0,29.7232,29.7232,29.6891,29.6928,16500.0
2007-10-29 12:35:00,78.31,78.32,78.21,78.25,27100.0,29.6928,29.6966,29.6549,29.6701,27100.0
2007-10-29 12:40:00,78.23,78.32,78.22,78.3,15100.0,29.6625,29.6966,29.6587,29.6891,15100.0
2007-10-29 12:45:00,78.3,78.34,78.26,78.28,19900.0,29.6891,29.7042,29.6739,29.6815,19900.0
2007-10-29 12:50:00,78.27,78.32,78.26,78.28,19300.0,29.6777,29.6966,29.6739,29.6815,19300.0
2007-10-29 12:55:00,78.28,78.28,78.23,78.23,19200.0,29.6815,29.6815,29.6625,29.6625,19200.0
2007-10-29 13:00:00,78.25,78.28,78.21,78.27,15800.0,29.6701,29.6815,29.6549,29.6777,15800.0
2007-10-29 13:05:00,78.25,78.28,78.24,78.24,9500.0,29.6701,29.6815,29.6663,29.6663,9500.0
2007-10-29 13:10:00,78.26,78.34,78.24,78.31,29000.0,29.6739,29.7042,29.6663,29.6928,29000.0
2007-10-29 13:15:00,78.31,78.32,78.25,78.25,12300.0,29.6928,29.6966,29.6701,29.6701,12300.0
2007-10-29 13:20:00,78.25,78.31,78.24,78.29,23300.0,29.6701,29.6928,29.6663,29.6853,23300.0
2007-10-29 13:25:00,78.28,78.3,78.22,78.23,39100.0,29.6815,29.6891,29.6587,29.6625,39100.0
2007-10-29 13:30:00,78.22,78.25,78.16,78.16,44400.0,29.6587,29.6701,29.636,29.636,44400.0
2007-10-29 13:35:00,78.17,78.18,78.13,78.15,44200.0,29.6398,29.6436,29.6246,29.6322,44200.0
2007-10-29 13:40:00,78.16,78.17,78.13,78.15,42300.0,29.636,29.6398,29.6246,29.6322,42300.0
2007-10-29 13:45:00,78.14,78.18,78.13,78.16,81900.0,29.6284,29.6436,29.6246,29.636,81900.0
2007-10-29 13:50:00,78.15,78.16,78.11,78.12,29600.0,29.6322,29.636,29.617,29.6208,29600.0
2007-10-29 13:55:00,78.12,78.16,78.11,78.12,25100.0,29.6208,29.636,29.617,29.6208,25100.0
2007-10-29 14:00:00,78.14,78.18,78.11,78.17,27300.0,29.6284,29.6436,29.617,29.6398,27300.0
2007-10-29 14:05:00,78.15,78.18,78.13,78.14,119100.0,29.6322,29.6436,29.6246,29.6284,119100.0
2007-10-29 14:10:00,78.15,78.15,78.07,78.14,38800.0,29.6322,29.6322,29.6018,29.6284,38800.0
2007-10-29 14:15:00,78.13,78.16,78.11,78.14,26200.0,29.6246,29.636,29.617,29.6284,26200.0
2007-10-29 14:20:00,78.16,78.16,78.1,78.11,29800.0,29.636,29.636,29.6132,29.617,29800.0
2007-10-29 14:25:00,78.11,78.18,78.09,78.15,38500.0,29.617,29.6436,29.6094,29.6322,38500.0
2007-10-29 14:30:00,78.14,78.17,78.05,78.13,62900.0,29.6284,29.6398,29.5943,29.6246,62900.0
2007-10-29 14:35:00,78.13,78.18,78.11,78.17,23800.0,29.6246,29.6436,29.617,29.6398,23800.0
2007-10-29 14:40:00,78.18,78.18,78.11,78.13,41000.0,29.6436,29.6436,29.617,29.6246,41000.0
2007-10-29 14:45:00,78.13,78.16,78.12,78.16,62600.0,29.6246,29.636,29.6208,29.636,62600.0
2007-10-29 14:50:00,78.18,78.21,78.15,78.18,27800.0,29.6436,29.6549,29.6322,29.6436,27800.0
2007-10-29 14:55:00,78.2,78.26,78.18,78.25,41300.0,29.6511,29.6739,29.6436,29.6701,41300.0
2007-10-29 15:00:00,78.25,78.27,78.21,78.22,36900.0,29.6701,29.6777,29.6549,29.6587,36900.0
2007-10-29 15:05:00,78.21,78.29,78.2,78.24,47500.0,29.6549,29.6853,29.6511,29.6663,47500.0
2007-10-29 15:10:00,78.23,78.28,78.2,78.2,28400.0,29.6625,29.6815,29.6511,29.6511,28400.0
2007-10-29 15:15:00,78.2,78.29,78.2,78.29,30400.0,29.6511,29.6853,29.6511,29.6853,30400.0
2007-10-29 15:20:00,78.29,78.31,78.26,78.27,31000.0,29.6853,29.6928,29.6739,29.6777,31000.0
2007-10-29 15:25:00,78.27,78.35,78.26,78.34,35700.0,29.6777,29.708,29.6739,29.7042,35700.0
2007-10-29 15:30:00,78.33,78.38,78.28,78.38,31800.0,29.7004,29.7194,29.6815,29.7194,31800.0
2007-10-29 15:35:00,78.37,78.41,78.33,78.33,55200.0,29.7156,29.7308,29.7004,29.7004,55200.0
2007-10-29 15:40:00,78.33,78.34,78.14,78.17,64900.0,29.7004,29.7042,29.6284,29.6398,64900.0
2007-10-29 15:45:00,78.16,78.3,78.15,78.27,161100.0,29.636,29.6891,29.6322,29.6777,161100.0
2007-10-29 15:50:00,78.24,78.3,78.19,78.23,145100.0,29.6663,29.6891,29.6473,29.6625,145100.0
2007-10-29 15:55:00,78.23,78.33,78.21,78.29,99500.0,29.6625,29.7004,29.6549,29.6853,99500.0
2007-10-30 09:30:00,77.56,77.61,77.35,77.38,65500.0,29.4085,29.4274,29.3288,29.3402,65500.0
2007-10-30 09:35:00,77.36,77.47,77.36,77.44,54800.0,29.3326,29.3743,29.3326,29.363,54800.0
2007-10-30 09:40:00,77.42,77.5,77.42,77.44,64000.0,29.3554,29.3857,29.3554,29.363,64000.0
2007-10-30 09:45:00,77.42,77.52,77.42,77.45,61400.0,29.3554,29.3933,29.3554,29.3668,61400.0
2007-10-30 09:50:00,77.45,77.45,77.39,77.43,46300.0,29.3668,29.3668,29.344,29.3592,46300.0
2007-10-30 09:55:00,77.42,77.45,77.35,77.37,36600.0,29.3554,29.3668,29.3288,29.3364,36600.0
2007-10-30 10:00:00,77.36,77.39,77.27,77.35,110800.0,29.3326,29.344,29.2985,29.3288,110800.0
2007-10-30 10:05:00,77.34,77.34,77.18,77.28,84000.0,29.325,29.325,29.2644,29.3023,84000.0
2007-10-30 10:10:00,77.28,77.28,77.23,77.28,86500.0,29.3023,29.3023,29.2833,29.3023,86500.0
2007-10-30 10:15:00,77.27,77.29,77.24,77.26,34000.0,29.2985,29.3061,29.2871,29.2947,34000.0
2007-10-30 10:20:00,77.26,77.29,77.25,77.26,36500.0,29.2947,29.3061,29.2909,29.2947,36500.0
2007-10-30 10:25:00,77.26,77.27,77.2,77.26,38200.0,29.2947,29.2985,29.272,29.2947,38200.0
2007-10-30 10:30:00,77.27,77.27,77.23,77.25,60400.0,29.2985,29.2985,29.2833,29.2909,60400.0
2007-10-30 10:35:00,77.24,77.29,77.24,77.26,45900.0,29.2871,29.3061,29.2871,29.2947,45900.0
2007-10-30 10:40:00,77.27,77.28,77.24,77.26,30100.0,29.2985,29.3023,29.2871,29.2947,30100.0
2007-10-30 10:45:00,77.25,77.26,77.18,77.2,39000.0,29.2909,29.2947,29.2644,29.272,39000.0
2007-10-30 10:50:00,77.19,77.28,77.18,77.26,34500.0,29.2682,29.3023,29.2644,29.2947,34500.0
2007-10-30 10:55:00,77.26,77.36,77.26,77.33,49000.0,29.2947,29.3326,29.2947,29.3213,49000.0
2007-10-30 11:00:00,77.34,77.34,77.21,77.22,42700.0,29.325,29.325,29.2758,29.2795,42700.0
2007-10-30 11:05:00,77.22,77.22,77.13,77.15,49000.0,29.2795,29.2795,29.2454,29.253,49000.0
2007-10-30 11:10:00,77.17,77.19,77.15,77.17,18900.0,29.2606,29.2682,29.253,29.2606,18900.0
2007-10-30 11:15:00,77.17,77.18,77.14,77.18,34200.0,29.2606,29.2644,29.2492,29.2644,34200.0
2007-10-30 11:20:00,77.19,77.28,77.18,77.27,47400.0,29.2682,29.3023,29.2644,29.2985,47400.0
2007-10-30 11:25:00,77.27,77.27,77.17,77.21,61500.0,29.2985,29.2985,29.2606,29.2758,61500.0
2007-10-30 11:30:00,77.2,77.26,77.19,77.25,31200.0,29.272,29.2947,29.2682,29.2909,31200.0
2007-10-30 11:35:00,77.25,77.28,77.23,77.24,34200.0,29.2909,29.3023,29.2833,29.2871,34200.0
2007-10-30 11:40:00,77.25,77.26,77.19,77.22,15400.0,29.2909,29.2947,29.2682,29.2795,15400.0
2007-10-30 11:45:00,77.21,77.25,77.18,77.21,25800.0,29.2758,29.2909,29.2644,29.2758,25800.0
2007-10-30 11:50:00,77.19,77.23,77.13,77.17,50500.0,29.2682,29.2833,29.2454,29.2606,50500.0
2007-10-30 11:55:00,77.16,77.22,77.14,77.2,22400.0,29.2568,29.2795,29.2492,29.272,22400.0
2007-10-30 12:00:00,77.2,77.24,77.19,77.22,22800.0,29.272,29.2871,29.2682,29.2795,22800.0
2007-10-30 12:05:00,77.22,77.27,77.21,77.26,46400.0,29.2795,29.2985,29.2758,29.2947,46400.0
2007-10-30 12:10:00,77.27,77.27,77.22,77.24,14600.0,29.2985,29.2985,29.2795,29.2871,14600.0
2007-10-30 12:15:00,77.25,77.31,77.24,77.3,30600.0,29.2909,29.3137,29.2871,29.3099,30600.0
2007-10-30 12:20:00,77.28,77.28,77.23,77.28,41900.0,29.3023,29.3023,29.2833,29.3023,41900.0
2007-10-30 12:25:00,77.29,77.3,77.15,77.16,23500.0,29.3061,29.3099,29.253,29.2568,23500.0
2007-10-30 12:30:00,77.16,77.16,77.04,77.12,73400.0,29.2568,29.2568,29.2113,29.2416,73400.0
2007-10-30 12:35:00,77.11,77.11,77.02,77.05,25000.0,29.2378,29.2378,29.2037,29.2151,25000.0
2007-10-30 12:40:00,77.05,77.06,76.96,76.97,23600.0,29.2151,29.2189,29.181,29.1848,23600.0
2007-10-30 12:45:00,76.97,77.01,76.97,77.0,18600.0,29.1848,29.1999,29.1848,29.1961,18600.0
2007-10-30 12:50:00,77.01,77.08,76.95,76.96,16300.0,29.1999,29.2265,29.1772,29.181,16300.0
2007-10-30 12:55:00,76.96,77.05,76.96,76.98,10300.0,29.181,29.2151,29.181,29.1885,10300.0
2007-10-30 13:00:00,76.97,77.05,76.96,77.03,13800.0,29.1848,29.2151,29.181,29.2075,13800.0
2007-10-30 13:05:00,77.04,77.05,76.98,77.03,19900.0,29.2113,29.2151,29.1885,29.2075,19900.0
2007-10-30 13:10:00,77.04,77.19,77.04,77.17,46400.0,29.2113,29.2682,29.2113,29.2606,46400.0
2007-10-30 13:15:00,77.16,77.24,77.13,77.16,26700.0,29.2568,29.2871,29.2454,29.2568,26700.0
2007-10-30 13:20:00,77.15,77.2,77.14,77.15,10300.0,29.253,29.272,29.2492,29.253,10300.0
2007-10-30 13:25:00,77.15,77.29,77.13,77.27,22700.0,29.253,29.3061,29.2454,29.2985,22700.0
2007-10-30 13:30:00,77.27,77.27,77.13,77.17,21800.0,29.2985,29.2985,29.2454,29.2606,21800.0
2007-10-30 13:35:00,77.17,77.27,77.12,77.25,21500.0,29.2606,29.2985,29.2416,29.2909,21500.0
2007-10-30 13:40:00,77.26,77.33,77.2,77.33,28500.0,29.2947,29.3213,29.272,29.3213,28500.0
2007-10-30 13:45:00,77.33,77.44,77.33,77.42,23300.0,29.3213,29.363,29.3213,29.3554,23300.0
2007-10-30 13:50:00,77.42,77.51,77.42,77.51,22000.0,29.3554,29.3895,29.3554,29.3895,22000.0
2007-10-30 13:55:00,77.51,77.54,77.39,77.4,32400.0,29.3895,29.4009,29.344,29.3478,32400.0
2007-10-30 14:00:00,77.39,77.44,77.35,77.43,21500.0,29.344,29.363,29.3288,29.3592,21500.0
2007-10-30 14:05:00,77.43,77.51,77.42,77.48,10700.0,29.3592,29.3895,29.3554,29.3781,10700.0
2007-10-30 14:10:00,77.49,77.5,77.33,77.42,39100.0,29.3819,29.3857,29.3213,29.3554,39100.0
2007-10-30 14:15:00,77.43,77.44,77.25,77.26,11400.0,29.3592,29.363,29.2909,29.2947,11400.0
2007-10-30 14:20:00,77.25,77.25,77.09,77.14,25800.0,29.2909,29.2909,29.2303,29.2492,25800.0
2007-10-30 14:25:00,77.12,77.15,77.08,77.1,20200.0,29.2416,29.253,29.2265,29.234,20200.0
2007-10-30 14:30:00,77.1,77.12,76.89,76.9,52800.0,29.234,29.2416,29.1544,29.1582,52800.0
2007-10-30 14:35:00,76.9,76.95,76.87,76.94,43700.0,29.1582,29.1772,29.1468,29.1734,43700.0
2007-10-30 14:40:00,76.94,76.95,76.87,76.9,20200.0,29.1734,29.1772,29.1468,29.1582,20200.0
2007-10-30 14:45:00,76.92,76.95,76.89,76.89,23100.0,29.1658,29.1772,29.1544,29.1544,23100.0
2007-10-30 14:50:00,76.88,76.93,76.87,76.9,44100.0,29.1506,29.1696,29.1468,29.1582,44100.0
2007-10-30 14:55:00,76.9,76.92,76.88,76.89,34200.0,29.1582,29.1658,29.1506,29.1544,34200.0
2007-10-30 15:00:00,76.88,77.03,76.88,77.0,56800.0,29.1506,29.2075,29.1506,29.1961,56800.0
2007-10-30 15:05:00,77.0,77.03,76.96,76.99,48700.0,29.1961,29.2075,29.181,29.1923,48700.0
2007-10-30 15:10:00,76.99,77.01,76.95,77.01,36400.0,29.1923,29.1999,29.1772,29.1999,36400.0
2007-10-30 15:15:00,77.01,77.09,77.0,77.09,45700.0,29.1999,29.2303,29.1961,29.2303,45700.0
2007-10-30 15:20:00,77.06,77.08,76.89,76.92,62100.0,29.2189,29.2265,29.1544,29.1658,62100.0
2007-10-30 15:25:00,76.9,76.95,76.83,76.83,49700.0,29.1582,29.1772,29.1317,29.1317,49700.0
2007-10-30 15:30:00,76.82,76.89,76.8,76.84,43100.0,29.1279,29.1544,29.1203,29.1355,43100.0
2007-10-30 15:35:00,76.82,76.83,76.66,76.69,87600.0,29.1279,29.1317,29.0672,29.0786,87600.0
2007-10-30 15:40:00,76.69,76.7,76.54,76.56,135300.0,29.0786,29.0824,29.0217,29.0293,135300.0
2007-10-30 15:45:00,76.56,76.69,76.55,76.69,114700.0,29.0293,29.0786,29.0255,29.0786,114700.0
2007-10-30 15:50:00,76.7,76.77,76.69,76.7,76600.0,29.0824,29.1089,29.0786,29.0824,76600.0
2007-10-30 15:55:00,76.71,76.76,76.63,76.65,126600.0,29.0862,29.1051,29.0558,29.0634,126600.0
2007-10-31 09:30:00,76.86,77.05,76.86,77.04,89800.0,29.143,29.2151,29.143,29.2113,89800.0
2007-10-31 09:35:00,77.02,77.13,76.99,77.09,46400.0,29.2037,29.2454,29.1923,29.2303,46400.0
2007-10-31 09:40:00,77.09,77.13,76.99,77.05,115500.0,29.2303,29.2454,29.1923,29.2151,115500.0
2007-10-31 09:45:00,77.05,77.09,77.01,77.03,40900.0,29.2151,29.2303,29.1999,29.2075,40900.0
2007-10-31 09:50:00,77.03,77.06,76.98,77.0,34000.0,29.2075,29.2189,29.1885,29.1961,34000.0
2007-10-31 09:55:00,76.99,77.03,76.97,76.99,27400.0,29.1923,29.2075,29.1848,29.1923,27400.0
2007-10-31 10:00:00,76.98,77.03,76.94,76.94,52400.0,29.1885,29.2075,29.1734,29.1734,52400.0
2007-10-31 10:05:00,76.94,76.97,76.81,76.83,32300.0,29.1734,29.1848,29.1241,29.1317,32300.0
2007-10-31 10:10:00,76.82,76.86,76.79,76.81,35500.0,29.1279,29.143,29.1165,29.1241,35500.0
2007-10-31 10:15:00,76.81,76.82,76.72,76.74,20700.0,29.1241,29.1279,29.09,29.0975,20700.0
2007-10-31 10:20:00,76.75,76.77,76.69,76.75,30600.0,29.1013,29.1089,29.0786,29.1013,30600.0
2007-10-31 10:25:00,76.74,76.77,76.72,76.77,22300.0,29.0975,29.1089,29.09,29.1089,22300.0
2007-10-31 10:30:00,76.77,77.18,76.77,77.17,122700.0,29.1089,29.2644,29.1089,29.2606,122700.0
2007-10-31 10:35:00,77.18,77.47,77.16,77.46,82800.0,29.2644,29.3743,29.2568,29.3706,82800.0
2007-10-31 10:40:00,77.48,77.57,77.42,77.57,90100.0,29.3781,29.4123,29.3554,29.4123,90100.0
2007-10-31 10:45:00,77.57,77.74,77.55,77.68,54800.0,29.4123,29.4767,29.4047,29.454,54800.0
2007-10-31 10:50:00,77.67,77.74,77.57,77.58,26700.0,29.4502,29.4767,29.4123,29.4161,26700.0
2007-10-31 10:55:00,77.57,77.58,77.49,77.49,19100.0,29.4123,29.4161,29.3819,29.3819,19100.0
2007-10-31 11:00:00,77.5,77.57,77.49,77.57,32100.0,29.3857,29.4123,29.3819,29.4123,32100.0
2007-10-31 11:05:00,77.56,77.6,77.54,77.6,11700.0,29.4085,29.4236,29.4009,29.4236,11700.0
2007-10-31 11:10:00,77.59,77.6,77.54,77.55,14500.0,29.4198,29.4236,29.4009,29.4047,14500.0
2007-10-31 11:15:00,77.55,77.56,77.47,77.5,19300.0,29.4047,29.4085,29.3743,29.3857,19300.0
2007-10-31 11:20:00,77.5,77.53,77.46,77.5,12400.0,29.3857,29.3971,29.3706,29.3857,12400.0
2007-10-31 11:25:00,77.51,77.57,77.49,77.52,19200.0,29.3895,29.4123,29.3819,29.3933,19200.0
2007-10-31 11:30:00,77.52,77.54,77.47,77.47,34600.0,29.3933,29.4009,29.3743,29.3743,34600.0
2007-10-31 11:35:00,77.5,77.5,77.41,77.48,29200.0,29.3857,29.3857,29.3516,29.3781,29200.0
2007-10-31 11:40:00,77.46,77.5,77.46,77.47,33700.0,29.3706,29.3857,29.3706,29.3743,33700.0
2007-10-31 11:45:00,77.48,77.55,77.43,77.5,34500.0,29.3781,29.4047,29.3592,29.3857,34500.0
2007-10-31 11:50:00,77.52,77.6,77.52,77.59,28800.0,29.3933,29.4236,29.3933,29.4198,28800.0
2007-10-31 11:55:00,77.58,77.74,77.56,77.73,47600.0,29.4161,29.4767,29.4085,29.4729,47600.0
2007-10-31 12:00:00,77.73,77.8,77.73,77.77,24600.0,29.4729,29.4995,29.4729,29.4881,24600.0
2007-10-31 12:05:00,77.78,77.8,77.7,77.72,17000.0,29.4919,29.4995,29.4616,29.4691,17000.0
2007-10-31 12:10:00,77.72,77.76,77.71,77.71,9700.0,29.4691,29.4843,29.4653,29.4653,9700.0
2007-10-31 12:15:00,77.71,77.71,77.62,77.66,34200.0,29.4653,29.4653,29.4312,29.4464,34200.0
2007-10-31 12:20:00,77.64,77.67,77.63,77.66,13900.0,29.4388,29.4502,29.435,29.4464,13900.0
2007-10-31 12:25:00,77.66,77.69,77.6,77.6,19500.0,29.4464,29.4578,29.4236,29.4236,19500.0
2007-10-31 12:30:00,77.58,77.77,77.51,77.76,31300.0,29.4161,29.4881,29.3895,29.4843,31300.0
2007-10-31 12:35:00,77.76,77.89,77.75,77.8,50300.0,29.4843,29.5336,29.4805,29.4995,50300.0
2007-10-31 12:40:00,77.77,77.77,77.67,77.7,43600.0,29.4881,29.4881,29.4502,29.4616,43600.0
2007-10-31 12:45:00,77.71,77.72,77.62,77.66,49800.0,29.4653,29.4691,29.4312,29.4464,49800.0
2007-10-31 12:50:00,77.66,77.68,77.66,77.66,8900.0,29.4464,29.454,29.4464,29.4464,8900.0
2007-10-31 12:55:00,77.66,77.75,77.65,77.72,13900.0,29.4464,29.4805,29.4426,29.4691,13900.0
2007-10-31 13:00:00,77.71,77.74,77.68,77.74,6300.0,29.4653,29.4767,29.454,29.4767,6300.0
2007-10-31 13:05:00,77.74,77.78,77.74,77.75,14000.0,29.4767,29.4919,29.4767,29.4805,14000.0
2007-10-31 13:10:00,77.75,77.75,77.71,77.71,6200.0,29.4805,29.4805,29.4653,29.4653,6200.0
2007-10-31 13:15:00,77.71,77.76,77.69,77.7,13700.0,29.4653,29.4843,29.4578,29.4616,13700.0
2007-10-31 13:20:00,77.7,77.76,77.68,77.73,26200.0,29.4616,29.4843,29.454,29.4729,26200.0
2007-10-31 13:25:00,77.72,77.76,77.68,77.69,25200.0,29.4691,29.4843,29.454,29.4578,25200.0
2007-10-31 13:30:00,77.69,77.72,77.66,77.69,11900.0,29.4578,29.4691,29.4464,29.4578,11900.0
2007-10-31 13:35:00,77.7,77.73,77.68,77.69,12100.0,29.4616,29.4729,29.454,29.4578,12100.0
2007-10-31 13:40:00,77.71,77.73,77.68,77.68,20400.0,29.4653,29.4729,29.454,29.454,20400.0
2007-10-31 13:45:00,77.68,77.76,77.68,77.69,31100.0,29.454,29.4843,29.454,29.4578,31100.0
2007-10-31 13:50:00,77.69,77.73,77.67,77.69,28500.0,29.4578,29.4729,29.4502,29.4578,28500.0
2007-10-31 13:55:00,77.68,77.73,77.65,77.68,24900.0,29.454,29.4729,29.4426,29.454,24900.0
2007-10-31 14:00:00,77.67,77.71,77.65,77.67,17500.0,29.4502,29.4653,29.4426,29.4502,17500.0
2007-10-31 14:05:00,77.66,77.77,77.59,77.65,40400.0,29.4464,29.4881,29.4198,29.4426,40400.0
2007-10-31 14:10:00,77.63,77.69,77.41,77.54,58800.0,29.435,29.4578,29.3516,29.4009,58800.0
2007-10-31 14:15:00,77.53,77.65,77.21,77.4,62300.0,29.3971,29.4426,29.2758,29.3478,62300.0
2007-10-31 14:20:00,77.57,77.62,77.34,77.37,98600.0,29.4123,29.4312,29.325,29.3364,98600.0
2007-10-31 14:25:00,77.37,77.66,77.36,77.63,82200.0,29.3364,29.4464,29.3326,29.435,82200.0
2007-10-31 14:30:00,77.6,77.75,77.55,77.66,72400.0,29.4236,29.4805,29.4047,29.4464,72400.0
2007-10-31 14:35:00,77.63,77.78,77.58,77.67,52100.0,29.435,29.4919,29.4161,29.4502,52100.0
2007-10-31 14:40:00,77.7,77.96,77.65,77.94,56900.0,29.4616,29.5601,29.4426,29.5526,56900.0
2007-10-31 14:45:00,77.91,78.0,77.82,77.96,43700.0,29.5412,29.5753,29.5071,29.5601,43700.0
2007-10-31 14:50:00,77.94,78.12,77.89,78.08,52000.0,29.5526,29.6208,29.5336,29.6056,52000.0
2007-10-31 14:55:00,78.04,78.21,78.04,78.15,113700.0,29.5905,29.6549,29.5905,29.6322,113700.0
2007-10-31 15:00:00,78.15,78.21,77.86,78.12,93000.0,29.6322,29.6549,29.5222,29.6208,93000.0
2007-10-31 15:05:00,78.11,78.11,77.86,77.92,46600.0,29.617,29.617,29.5222,29.545,46600.0
2007-10-31 15:10:00,77.97,78.02,77.87,77.88,89200.0,29.5639,29.5829,29.526,29.5298,89200.0
2007-10-31 15:15:00,77.9,77.99,77.86,77.96,43100.0,29.5374,29.5715,29.5222,29.5601,43100.0
2007-10-31 15:20:00,77.97,77.99,77.78,77.93,45300.0,29.5639,29.5715,29.4919,29.5488,45300.0
2007-10-31 15:25:00,77.95,77.95,77.83,77.88,47500.0,29.5563,29.5563,29.5108,29.5298,47500.0
2007-10-31 15:30:00,77.87,77.96,77.8,77.91,61200.0,29.526,29.5601,29.4995,29.5412,61200.0
2007-10-31 15:35:00,77.92,77.94,77.75,77.8,51800.0,29.545,29.5526,29.4805,29.4995,51800.0
2007-10-31 15:40:00,77.82,78.0,77.81,77.97,79800.0,29.5071,29.5753,29.5033,29.5639,79800.0
2007-10-31 15:45:00,77.96,78.04,77.92,77.92,70200.0,29.5601,29.5905,29.545,29.545,70200.0
2007-10-31 15:50:00,77.92,78.0,77.91,77.97,100500.0,29.545,29.5753,29.5412,29.5639,100500.0
2007-10-31 15:55:00,77.97,78.12,77.96,78.05,255700.0,29.5639,29.6208,29.5601,29.5943,255700.0
2007-11-01 09:30:00,77.99,77.99,77.89,77.91,23700.0,29.5715,29.5715,29.5336,29.5412,23700.0
2007-11-01 09:35:00,77.91,77.91,77.52,77.52,218700.0,29.5412,29.5412,29.3933,29.3933,218700.0
2007-11-01 09:40:00,77.51,77.57,77.44,77.46,145800.0,29.3895,29.4123,29.363,29.3706,145800.0
2007-11-01 09:45:00,77.45,77.52,77.2,77.44,196700.0,29.3668,29.3933,29.272,29.363,196700.0
2007-11-01 09:50:00,77.42,77.57,77.42,77.53,135500.0,29.3554,29.4123,29.3554,29.3971,135500.0
2007-11-01 09:55:00,77.54,77.56,77.22,77.3,99600.0,29.4009,29.4085,29.2795,29.3099,99600.0
2007-11-01 10:00:00,77.3,77.37,77.22,77.3,116300.0,29.3099,29.3364,29.2795,29.3099,116300.0
2007-11-01 10:05:00,77.3,77.35,77.1,77.12,120200.0,29.3099,29.3288,29.234,29.2416,120200.0
2007-11-01 10:10:00,77.12,77.17,76.77,77.0,195300.0,29.2416,29.2606,29.1089,29.1961,195300.0
2007-11-01 10:15:00,76.99,77.0,76.86,76.92,77900.0,29.1923,29.1961,29.143,29.1658,77900.0
2007-11-01 10:20:00,76.95,77.2,76.93,77.14,96800.0,29.1772,29.272,29.1696,29.2492,96800.0
2007-11-01 10:25:00,77.14,77.25,77.11,77.12,34700.0,29.2492,29.2909,29.2378,29.2416,34700.0
2007-11-01 10:30:00,77.12,77.31,77.1,77.21,44100.0,29.2416,29.3137,29.234,29.2758,44100.0
2007-11-01 10:35:00,77.21,77.58,77.21,77.58,73300.0,29.2758,29.4161,29.2758,29.4161,73300.0
2007-11-01 10:40:00,77.59,77.59,77.47,77.52,41400.0,29.4198,29.4198,29.3743,29.3933,41400.0
2007-11-01 10:45:00,77.53,77.6,77.53,77.54,40500.0,29.3971,29.4236,29.3971,29.4009,40500.0
2007-11-01 10:50:00,77.54,77.64,77.51,77.61,70200.0,29.4009,29.4388,29.3895,29.4274,70200.0
2007-11-01 10:55:00,77.59,77.71,77.54,77.61,32700.0,29.4198,29.4653,29.4009,29.4274,32700.0
2007-11-01 11:00:00,77.61,77.61,77.43,77.43,48200.0,29.4274,29.4274,29.3592,29.3592,48200.0
2007-11-01 11:05:00,77.44,77.46,77.3,77.3,36900.0,29.363,29.3706,29.3099,29.3099,36900.0
2007-11-01 11:10:00,77.3,77.34,77.29,77.31,55600.0,29.3099,29.325,29.3061,29.3137,55600.0
2007-11-01 11:15:00,77.31,77.36,77.1,77.36,57900.0,29.3137,29.3326,29.234,29.3326,57900.0
2007-11-01 11:20:00,77.36,77.37,77.31,77.34,24000.0,29.3326,29.3364,29.3137,29.325,24000.0
2007-11-01 11:25:00,77.34,77.38,77.26,77.3,43900.0,29.325,29.3402,29.2947,29.3099,43900.0
2007-11-01 11:30:00,77.3,77.3,77.15,77.19,50500.0,29.3099,29.3099,29.253,29.2682,50500.0
2007-11-01 11:35:00,77.19,77.26,77.07,77.19,47100.0,29.2682,29.2947,29.2227,29.2682,47100.0
2007-11-01 11:40:00,77.17,77.17,77.02,77.1,43200.0,29.2606,29.2606,29.2037,29.234,43200.0
2007-11-01 11:45:00,77.09,77.16,77.08,77.08,24000.0,29.2303,29.2568,29.2265,29.2265,24000.0
2007-11-01 11:50:00,77.09,77.14,77.0,77.01,44200.0,29.2303,29.2492,29.1961,29.1999,44200.0
2007-11-01 11:55:00,77.0,77.12,76.95,77.12,33900.0,29.1961,29.2416,29.1772,29.2416,33900.0
2007-11-01 12:00:00,77.13,77.21,77.11,77.19,26200.0,29.2454,29.2758,29.2378,29.2682,26200.0
2007-11-01 12:05:00,77.2,77.32,77.2,77.28,40500.0,29.272,29.3175,29.272,29.3023,40500.0
2007-11-01 12:10:00,77.27,77.34,77.2,77.22,15600.0,29.2985,29.325,29.272,29.2795,15600.0
2007-11-01 12:15:00,77.22,77.34,77.18,77.31,38800.0,29.2795,29.325,29.2644,29.3137,38800.0
2007-11-01 12:20:00,77.31,77.53,77.3,77.51,90100.0,29.3137,29.3971,29.3099,29.3895,90100.0
2007-11-01 12:25:00,77.51,77.57,77.39,77.39,33300.0,29.3895,29.4123,29.344,29.344,33300.0
2007-11-01 12:30:00,77.38,77.42,77.33,77.33,19300.0,29.3402,29.3554,29.3213,29.3213,19300.0
2007-11-01 12:35:00,77.33,77.42,77.28,77.39,13000.0,29.3213,29.3554,29.3023,29.344,13000.0
2007-11-01 12:40:00,77.41,77.44,77.33,77.38,23000.0,29.3516,29.363,29.3213,29.3402,23000.0
2007-11-01 12:45:00,77.37,77.37,77.13,77.25,22700.0,29.3364,29.3364,29.2454,29.2909,22700.0
2007-11-01 12:50:00,77.25,77.34,77.23,77.33,18400.0,29.2909,29.325,29.2833,29.3213,18400.0
2007-11-01 12:55:00,77.35,77.41,77.32,77.33,10400.0,29.3288,29.3516,29.3175,29.3213,10400.0
2007-11-01 13:00:00,77.32,77.34,77.1,77.15,55500.0,29.3175,29.325,29.234,29.253,55500.0
2007-11-01 13:05:00,77.15,77.24,77.09,77.24,19400.0,29.253,29.2871,29.2303,29.2871,19400.0
2007-11-01 13:10:00,77.24,77.26,77.1,77.12,6900.0,29.2871,29.2947,29.234,29.2416,6900.0
2007-11-01 13:15:00,77.18,77.22,77.14,77.16,4900.0,29.2644,29.2795,29.2492,29.2568,4900.0
2007-11-01 13:20:00,77.19,77.35,77.16,77.2,11200.0,29.2682,29.3288,29.2568,29.272,11200.0
2007-11-01 13:25:00,77.16,77.16,77.05,77.05,23500.0,29.2568,29.2568,29.2151,29.2151,23500.0
2007-11-01 13:30:00,77.01,77.07,76.96,76.96,28500.0,29.1999,29.2227,29.181,29.181,28500.0
2007-11-01 13:35:00,76.96,77.1,76.89,77.09,11800.0,29.181,29.234,29.1544,29.2303,11800.0
2007-11-01 13:40:00,77.09,77.1,76.83,76.86,9600.0,29.2303,29.234,29.1317,29.143,9600.0
2007-11-01 13:45:00,76.83,77.0,76.83,76.96,9700.0,29.1317,29.1961,29.1317,29.181,9700.0
2007-11-01 13:50:00,76.98,76.98,76.77,76.78,29800.0,29.1885,29.1885,29.1089,29.1127,29800.0
2007-11-01 13:55:00,76.79,76.82,76.44,76.48,39800.0,29.1165,29.1279,28.9838,28.999,39800.0
2007-11-01 14:00:00,76.48,76.74,76.48,76.67,31000.0,28.999,29.0975,28.999,29.071,31000.0
2007-11-01 14:05:00,76.69,76.92,76.61,76.92,17400.0,29.0786,29.1658,29.0483,29.1658,17400.0
2007-11-01 14:10:00,76.95,76.96,76.82,76.89,14600.0,29.1772,29.181,29.1279,29.1544,14600.0
2007-11-01 14:15:00,76.9,76.96,76.79,76.94,16100.0,29.1582,29.181,29.1165,29.1734,16100.0
2007-11-01 14:20:00,76.95,76.95,76.77,76.81,23500.0,29.1772,29.1772,29.1089,29.1241,23500.0
2007-11-01 14:25:00,76.81,76.95,76.81,76.85,11200.0,29.1241,29.1772,29.1241,29.1393,11200.0
2007-11-01 14:30:00,76.88,76.97,76.8,76.82,32800.0,29.1506,29.1848,29.1203,29.1279,32800.0
2007-11-01 14:35:00,76.81,77.11,76.81,77.01,22100.0,29.1241,29.2378,29.1241,29.1999,22100.0
2007-11-01 14:40:00,77.02,77.09,77.0,77.07,18600.0,29.2037,29.2303,29.1961,29.2227,18600.0
2007-11-01 14:45:00,77.05,77.19,77.05,77.18,33700.0,29.2151,29.2682,29.2151,29.2644,33700.0
2007-11-01 14:50:00,77.18,77.22,77.04,77.16,17000.0,29.2644,29.2795,29.2113,29.2568,17000.0
2007-11-01 14:55:00,77.16,77.21,77.04,77.19,25900.0,29.2568,29.2758,29.2113,29.2682,25900.0
2007-11-01 15:00:00,77.19,77.2,77.1,77.11,28900.0,29.2682,29.272,29.234,29.2378,28900.0
2007-11-01 15:05:00,77.15,77.23,77.13,77.16,32600.0,29.253,29.2833,29.2454,29.2568,32600.0
2007-11-01 15:10:00,77.17,77.17,76.94,76.96,30200.0,29.2606,29.2606,29.1734,29.181,30200.0
2007-11-01 15:15:00,76.91,77.01,76.81,76.86,26500.0,29.162,29.1999,29.1241,29.143,26500.0
2007-11-01 15:20:00,76.86,76.86,76.56,76.62,80700.0,29.143,29.143,29.0293,29.052,80700.0
2007-11-01 15:25:00,76.61,76.7,76.6,76.61,65900.0,29.0483,29.0824,29.0445,29.0483,65900.0
2007-11-01 15:30:00,76.61,76.81,76.58,76.81,82800.0,29.0483,29.1241,29.0369,29.1241,82800.0
2007-11-01 15:35:00,76.81,76.92,76.78,76.85,99400.0,29.1241,29.1658,29.1127,29.1393,99400.0
2007-11-01 15:40:00,76.85,76.91,76.78,76.85,60500.0,29.1393,29.162,29.1127,29.1393,60500.0
2007-11-01 15:45:00,76.85,76.87,76.64,76.72,78400.0,29.1393,29.1468,29.0596,29.09,78400.0
2007-11-01 15:50:00,76.71,76.73,76.37,76.39,99700.0,29.0862,29.0938,28.9573,28.9648,99700.0
2007-11-01 15:55:00,76.4,76.55,76.33,76.4,146000.0,28.9686,29.0255,28.9421,28.9686,146000.0
2007-11-02 09:30:00,78.11,78.15,78.02,78.05,232600.0,29.617,29.6322,29.5829,29.5943,232600.0
2007-11-02 09:35:00,78.05,78.1,77.96,78.09,126000.0,29.5943,29.6132,29.5601,29.6094,126000.0
2007-11-02 09:40:00,78.09,78.16,78.08,78.11,89500.0,29.6094,29.636,29.6056,29.617,89500.0
2007-11-02 09:45:00,78.1,78.12,77.81,77.82,226100.0,29.6132,29.6208,29.5033,29.5071,226100.0
2007-11-02 09:50:00,77.86,77.99,77.82,77.89,128000.0,29.5222,29.5715,29.5071,29.5336,128000.0
2007-11-02 09:55:00,77.87,78.03,77.82,77.99,130900.0,29.526,29.5867,29.5071,29.5715,130900.0
2007-11-02 10:00:00,77.98,78.07,77.89,77.99,120200.0,29.5677,29.6018,29.5336,29.5715,120200.0
2007-11-02 10:05:00,77.99,78.01,77.79,77.96,185300.0,29.5715,29.5791,29.4957,29.5601,185300.0
2007-11-02 10:10:00,77.99,78.08,77.88,77.91,142000.0,29.5715,29.6056,29.5298,29.5412,142000.0
2007-11-02 10:15:00,77.9,77.93,77.84,77.87,164000.0,29.5374,29.5488,29.5146,29.526,164000.0
2007-11-02 10:20:00,77.86,78.12,77.82,78.09,168700.0,29.5222,29.6208,29.5071,29.6094,168700.0
2007-11-02 10:25:00,78.12,78.15,77.94,78.05,87700.0,29.6208,29.6322,29.5526,29.5943,87700.0
2007-11-02 10:30:00,78.06,78.1,78.02,78.03,112600.0,29.5981,29.6132,29.5829,29.5867,112600.0
2007-11-02 10:35:00,78.03,78.03,77.83,77.88,148800.0,29.5867,29.5867,29.5108,29.5298,148800.0
2007-11-02 10:40:00,77.88,77.93,77.76,77.91,170700.0,29.5298,29.5488,29.4843,29.5412,170700.0
2007-11-02 10:45:00,77.92,78.04,77.82,77.82,76400.0,29.545,29.5905,29.5071,29.5071,76400.0
2007-11-02 10:50:00,77.82,78.03,77.82,77.98,44100.0,29.5071,29.5867,29.5071,29.5677,44100.0
2007-11-02 10:55:00,77.99,78.1,77.95,78.05,65100.0,29.5715,29.6132,29.5563,29.5943,65100.0
2007-11-02 11:00:00,78.05,78.11,78.02,78.11,29800.0,29.5943,29.617,29.5829,29.617,29800.0
2007-11-02 11:05:00,78.1,78.1,78.01,78.03,40400.0,29.6132,29.6132,29.5791,29.5867,40400.0
2007-11-02 11:10:00,78.02,78.11,78.02,78.03,27800.0,29.5829,29.617,29.5829,29.5867,27800.0
2007-11-02 11:15:00,78.05,78.08,77.97,77.98,37600.0,29.5943,29.6056,29.5639,29.5677,37600.0
2007-11-02 11:20:00,77.98,78.05,77.85,78.04,47900.0,29.5677,29.5943,29.5184,29.5905,47900.0
2007-11-02 11:25:00,78.04,78.07,77.97,78.02,77700.0,29.5905,29.6018,29.5639,29.5829,77700.0
2007-11-02 11:30:00,78.02,78.08,78.0,78.01,79200.0,29.5829,29.6056,29.5753,29.5791,79200.0
2007-11-02 11:35:00,78.01,78.01,77.92,77.96,98800.0,29.5791,29.5791,29.545,29.5601,98800.0
2007-11-02 11:40:00,77.96,78.04,77.92,78.03,65200.0,29.5601,29.5905,29.545,29.5867,65200.0
2007-11-02 11:45:00,78.04,78.05,78.01,78.02,63700.0,29.5905,29.5943,29.5791,29.5829,63700.0
2007-11-02 11:50:00,78.03,78.09,77.95,77.99,100000.0,29.5867,29.6094,29.5563,29.5715,100000.0
2007-11-02 11:55:00,78.01,78.16,77.99,78.1,100300.0,29.5791,29.636,29.5715,29.6132,100300.0
2007-11-02 12:00:00,78.1,78.29,78.1,78.15,80000.0,29.6132,29.6853,29.6132,29.6322,80000.0
2007-11-02 12:05:00,78.14,78.15,78.07,78.1,52000.0,29.6284,29.6322,29.6018,29.6132,52000.0
2007-11-02 12:10:00,78.11,78.31,78.11,78.24,44400.0,29.617,29.6928,29.617,29.6663,44400.0
2007-11-02 12:15:00,78.2,78.28,78.17,78.28,26700.0,29.6511,29.6815,29.6398,29.6815,26700.0
2007-11-02 12:20:00,78.27,78.42,78.23,78.39,48000.0,29.6777,29.7346,29.6625,29.7232,48000.0
2007-11-02 12:25:00,78.39,78.4,78.27,78.36,47900.0,29.7232,29.727,29.6777,29.7118,47900.0
2007-11-02 12:30:00,78.36,78.4,78.21,78.29,55400.0,29.7118,29.727,29.6549,29.6853,55400.0
2007-11-02 12:35:00,78.32,78.4,78.24,78.32,37400.0,29.6966,29.727,29.6663,29.6966,37400.0
2007-11-02 12:40:00,78.31,78.46,78.28,78.46,76600.0,29.6928,29.7497,29.6815,29.7497,76600.0
2007-11-02 12:45:00,78.45,78.55,78.41,78.45,50000.0,29.7459,29.7838,29.7308,29.7459,50000.0
2007-11-02 12:50:00,78.44,78.58,78.4,78.57,28300.0,29.7421,29.7952,29.727,29.7914,28300.0
2007-11-02 12:55:00,78.56,78.71,78.5,78.71,31200.0,29.7876,29.8445,29.7649,29.8445,31200.0
2007-11-02 13:00:00,78.69,78.8,78.65,78.75,31900.0,29.8369,29.8786,29.8218,29.8597,31900.0
2007-11-02 13:05:00,78.75,78.78,78.62,78.66,24100.0,29.8597,29.8711,29.8104,29.8256,24100.0
2007-11-02 13:10:00,78.63,78.74,78.55,78.66,29600.0,29.8142,29.8559,29.7838,29.8256,29600.0
2007-11-02 13:15:00,78.66,78.74,78.58,78.66,20600.0,29.8256,29.8559,29.7952,29.8256,20600.0
2007-11-02 13:20:00,78.64,78.68,78.41,78.41,25000.0,29.818,29.8331,29.7308,29.7308,25000.0
2007-11-02 13:25:00,78.4,78.51,78.33,78.42,31600.0,29.727,29.7687,29.7004,29.7346,31600.0
2007-11-02 13:30:00,78.45,78.51,78.41,78.42,13200.0,29.7459,29.7687,29.7308,29.7346,13200.0
2007-11-02 13:35:00,78.41,78.52,78.41,78.48,35500.0,29.7308,29.7725,29.7308,29.7573,35500.0
2007-11-02 13:40:00,78.48,78.52,78.34,78.36,26900.0,29.7573,29.7725,29.7042,29.7118,26900.0
2007-11-02 13:45:00,78.34,78.44,78.24,78.39,93000.0,29.7042,29.7421,29.6663,29.7232,93000.0
2007-11-02 13:50:00,78.44,78.51,78.31,78.31,53300.0,29.7421,29.7687,29.6928,29.6928,53300.0
2007-11-02 13:55:00,78.31,78.47,78.29,78.4,48000.0,29.6928,29.7535,29.6853,29.727,48000.0
2007-11-02 14:00:00,78.41,78.49,78.32,78.42,32900.0,29.7308,29.7611,29.6966,29.7346,32900.0
2007-11-02 14:05:00,78.43,78.43,78.2,78.36,35600.0,29.7383,29.7383,29.6511,29.7118,35600.0
2007-11-02 14:10:00,78.37,78.5,78.35,78.38,54500.0,29.7156,29.7649,29.708,29.7194,54500.0
2007-11-02 14:15:00,78.36,78.43,78.29,78.37,68100.0,29.7118,29.7383,29.6853,29.7156,68100.0
2007-11-02 14:20:00,78.38,78.42,78.08,78.29,81000.0,29.7194,29.7346,29.6056,29.6853,81000.0
2007-11-02 14:25:00,78.3,78.36,78.25,78.32,99200.0,29.6891,29.7118,29.6701,29.6966,99200.0
2007-11-02 14:30:00,78.32,78.36,78.3,78.33,18300.0,29.6966,29.7118,29.6891,29.7004,18300.0
2007-11-02 14:35:00,78.34,78.34,78.14,78.17,29200.0,29.7042,29.7042,29.6284,29.6398,29200.0
2007-11-02 14:40:00,78.13,78.22,78.1,78.2,26100.0,29.6246,29.6587,29.6132,29.6511,26100.0
2007-11-02 14:45:00,78.2,78.23,78.15,78.2,42000.0,29.6511,29.6625,29.6322,29.6511,42000.0
2007-11-02 14:50:00,78.16,78.22,78.07,78.15,59900.0,29.636,29.6587,29.6018,29.6322,59900.0
2007-11-02 14:55:00,78.13,78.15,77.98,78.05,58200.0,29.6246,29.6322,29.5677,29.5943,58200.0
2007-11-02 15:00:00,78.06,78.2,78.06,78.07,43500.0,29.5981,29.6511,29.5981,29.6018,43500.0
2007-11-02 15:05:00,78.08,78.22,78.05,78.17,49600.0,29.6056,29.6587,29.5943,29.6398,49600.0
2007-11-02 15:10:00,78.17,78.2,77.99,78.03,63000.0,29.6398,29.6511,29.5715,29.5867,63000.0
2007-11-02 15:15:00,78.06,78.21,77.95,78.14,77700.0,29.5981,29.6549,29.5563,29.6284,77700.0
2007-11-02 15:20:00,78.13,78.37,78.12,78.33,80700.0,29.6246,29.7156,29.6208,29.7004,80700.0
2007-11-02 15:25:00,78.37,78.43,78.24,78.26,44900.0,29.7156,29.7383,29.6663,29.6739,44900.0
2007-11-02 15:30:00,78.24,78.27,78.13,78.13,71300.0,29.6663,29.6777,29.6246,29.6246,71300.0
2007-11-02 15:35:00,78.15,78.35,78.12,78.22,76600.0,29.6322,29.708,29.6208,29.6587,76600.0
2007-11-02 15:40:00,78.22,78.59,78.2,78.57,93800.0,29.6587,29.799,29.6511,29.7914,93800.0
2007-11-02 15:45:00,78.57,78.6,78.43,78.45,153700.0,29.7914,29.8028,29.7383,29.7459,153700.0
2007-11-02 15:50:00,78.45,78.53,78.42,78.48,159900.0,29.7459,29.7763,29.7346,29.7573,159900.0
2007-11-02 15:55:00,78.48,78.55,78.37,78.53,198400.0,29.7573,29.7838,29.7156,29.7763,198400.0
2007-11-05 09:30:00,78.52,78.62,78.49,78.6,197800.0,29.7725,29.8104,29.7611,29.8028,197800.0
2007-11-05 09:35:00,78.59,78.75,78.52,78.75,186300.0,29.799,29.8597,29.7725,29.8597,186300.0
2007-11-05 09:40:00,78.74,78.94,78.73,78.76,120800.0,29.8559,29.9317,29.8521,29.8635,120800.0
2007-11-05 09:45:00,78.75,78.79,78.67,78.73,56200.0,29.8597,29.8748,29.8293,29.8521,56200.0
2007-11-05 09:50:00,78.75,78.75,78.47,78.49,110500.0,29.8597,29.8597,29.7535,29.7611,110500.0
2007-11-05 09:55:00,78.52,78.64,78.51,78.61,104500.0,29.7725,29.818,29.7687,29.8066,104500.0
2007-11-05 10:00:00,78.65,78.74,78.6,78.69,159200.0,29.8218,29.8559,29.8028,29.8369,159200.0
2007-11-05 10:05:00,78.69,78.69,78.39,78.41,164100.0,29.8369,29.8369,29.7232,29.7308,164100.0
2007-11-05 10:10:00,78.44,78.66,78.44,78.62,103200.0,29.7421,29.8256,29.7421,29.8104,103200.0
2007-11-05 10:15:00,78.62,78.64,78.36,78.37,115900.0,29.8104,29.818,29.7118,29.7156,115900.0
2007-11-05 10:20:00,78.4,78.5,78.36,78.42,122200.0,29.727,29.7649,29.7118,29.7346,122200.0
2007-11-05 10:25:00,78.45,78.57,78.42,78.5,96700.0,29.7459,29.7914,29.7346,29.7649,96700.0
2007-11-05 10:30:00,78.5,78.67,78.49,78.64,93500.0,29.7649,29.8293,29.7611,29.818,93500.0
2007-11-05 10:35:00,78.65,78.72,78.62,78.64,65300.0,29.8218,29.8483,29.8104,29.818,65300.0
2007-11-05 10:40:00,78.64,78.73,78.62,78.68,63500.0,29.818,29.8521,29.8104,29.8331,63500.0
2007-11-05 10:45:00,78.69,78.77,78.65,78.65,73900.0,29.8369,29.8673,29.8218,29.8218,73900.0
2007-11-05 10:50:00,78.64,78.79,78.64,78.78,57200.0,29.818,29.8748,29.818,29.8711,57200.0
2007-11-05 10:55:00,78.77,78.83,78.66,78.73,75800.0,29.8673,29.89,29.8256,29.8521,75800.0
2007-11-05 11:00:00,78.73,78.84,78.73,78.81,35400.0,29.8521,29.8938,29.8521,29.8824,35400.0
2007-11-05 11:05:00,78.8,78.97,78.79,78.93,61600.0,29.8786,29.9431,29.8748,29.9279,61600.0
2007-11-05 11:10:00,78.93,78.93,78.78,78.79,674300.0,29.9279,29.9279,29.8711,29.8748,674300.0
2007-11-05 11:15:00,78.79,78.84,78.75,78.83,59000.0,29.8748,29.8938,29.8597,29.89,59000.0
2007-11-05 11:20:00,78.83,78.83,78.71,78.73,32400.0,29.89,29.89,29.8445,29.8521,32400.0
2007-11-05 11:25:00,78.73,78.89,78.72,78.78,39000.0,29.8521,29.9128,29.8483,29.8711,39000.0
2007-11-05 11:30:00,78.77,78.92,78.74,78.87,30400.0,29.8673,29.9241,29.8559,29.9052,30400.0
2007-11-05 11:35:00,78.87,78.88,78.66,78.73,36900.0,29.9052,29.909,29.8256,29.8521,36900.0
2007-11-05 11:40:00,78.74,78.9,78.72,78.83,48200.0,29.8559,29.9166,29.8483,29.89,48200.0
2007-11-05 11:45:00,78.85,79.0,78.82,79.0,59300.0,29.8976,29.9545,29.8862,29.9545,59300.0
2007-11-05 11:50:00,79.0,79.1,78.99,79.03,32000.0,29.9545,29.9924,29.9507,29.9658,32000.0
2007-11-05 11:55:00,79.0,79.06,78.94,79.02,21000.0,29.9545,29.9772,29.9317,29.9621,21000.0
2007-11-05 12:00:00,79.02,79.21,78.99,79.01,43300.0,29.9621,30.0341,29.9507,29.9583,43300.0
2007-11-05 12:05:00,79.01,79.12,79.0,79.1,24500.0,29.9583,30.0,29.9545,29.9924,24500.0
2007-11-05 12:10:00,79.09,79.13,78.98,79.09,17300.0,29.9886,30.0038,29.9469,29.9886,17300.0
2007-11-05 12:15:00,79.1,79.2,79.07,79.15,18800.0,29.9924,30.0303,29.981,30.0113,18800.0
2007-11-05 12:20:00,79.13,79.17,79.0,79.04,19200.0,30.0038,30.0189,29.9545,29.9696,19200.0
2007-11-05 12:25:00,79.04,79.11,78.98,79.09,11500.0,29.9696,29.9962,29.9469,29.9886,11500.0
2007-11-05 12:30:00,79.09,79.09,78.98,79.05,17200.0,29.9886,29.9886,29.9469,29.9734,17200.0
2007-11-05 12:35:00,79.05,79.15,78.98,79.12,10800.0,29.9734,30.0113,29.9469,30.0,10800.0
2007-11-05 12:40:00,79.15,79.17,78.97,78.98,26300.0,30.0113,30.0189,29.9431,29.9469,26300.0
2007-11-05 12:45:00,78.99,79.02,78.93,78.95,37000.0,29.9507,29.9621,29.9279,29.9355,37000.0
2007-11-05 12:50:00,78.94,78.98,78.83,78.87,55000.0,29.9317,29.9469,29.89,29.9052,55000.0
2007-11-05 12:55:00,78.9,78.97,78.88,78.94,14800.0,29.9166,29.9431,29.909,29.9317,14800.0
2007-11-05 13:00:00,78.95,78.98,78.91,78.92,20600.0,29.9355,29.9469,29.9203,29.9241,20600.0
2007-11-05 13:05:00,78.94,79.0,78.88,78.88,29000.0,29.9317,29.9545,29.909,29.909,29000.0
2007-11-05 13:10:00,78.9,78.91,78.79,78.8,29600.0,29.9166,29.9203,29.8748,29.8786,29600.0
2007-11-05 13:15:00,78.81,78.82,78.59,78.59,42700.0,29.8824,29.8862,29.799,29.799,42700.0
2007-11-05 13:20:00,78.6,78.65,78.56,78.59,32300.0,29.8028,29.8218,29.7876,29.799,32300.0
2007-11-05 13:25:00,78.6,78.68,78.55,78.58,26600.0,29.8028,29.8331,29.7838,29.7952,26600.0
2007-11-05 13:30:00,78.63,78.68,78.53,78.54,44900.0,29.8142,29.8331,29.7763,29.7801,44900.0
2007-11-05 13:35:00,78.54,78.6,78.46,78.54,31400.0,29.7801,29.8028,29.7497,29.7801,31400.0
2007-11-05 13:40:00,78.5,78.52,78.38,78.43,31600.0,29.7649,29.7725,29.7194,29.7383,31600.0
2007-11-05 13:45:00,78.44,78.54,78.37,78.37,24000.0,29.7421,29.7801,29.7156,29.7156,24000.0
2007-11-05 13:50:00,78.39,78.41,78.22,78.25,55000.0,29.7232,29.7308,29.6587,29.6701,55000.0
2007-11-05 13:55:00,78.26,78.35,78.23,78.3,45500.0,29.6739,29.708,29.6625,29.6891,45500.0
2007-11-05 14:00:00,78.33,78.42,78.2,78.38,61100.0,29.7004,29.7346,29.6511,29.7194,61100.0
2007-11-05 14:05:00,78.36,78.37,78.22,78.26,36600.0,29.7118,29.7156,29.6587,29.6739,36600.0
2007-11-05 14:10:00,78.24,78.37,78.23,78.28,44500.0,29.6663,29.7156,29.6625,29.6815,44500.0
2007-11-05 14:15:00,78.26,78.3,78.11,78.2,41900.0,29.6739,29.6891,29.617,29.6511,41900.0
2007-11-05 14:20:00,78.13,78.39,78.13,78.17,45000.0,29.6246,29.7232,29.6246,29.6398,45000.0
2007-11-05 14:25:00,78.19,78.32,78.06,78.22,35700.0,29.6473,29.6966,29.5981,29.6587,35700.0
2007-11-05 14:30:00,78.22,78.24,78.12,78.14,24300.0,29.6587,29.6663,29.6208,29.6284,24300.0
2007-11-05 14:35:00,78.14,78.42,78.13,78.41,24900.0,29.6284,29.7346,29.6246,29.7308,24900.0
2007-11-05 14:40:00,78.39,78.39,78.17,78.35,20600.0,29.7232,29.7232,29.6398,29.708,20600.0
2007-11-05 14:45:00,78.35,78.46,78.33,78.44,20200.0,29.708,29.7497,29.7004,29.7421,20200.0
2007-11-05 14:50:00,78.44,78.49,78.35,78.39,26100.0,29.7421,29.7611,29.708,29.7232,26100.0
2007-11-05 14:55:00,78.39,78.39,78.18,78.18,35800.0,29.7232,29.7232,29.6436,29.6436,35800.0
2007-11-05 15:00:00,78.2,78.39,78.2,78.37,22200.0,29.6511,29.7232,29.6511,29.7156,22200.0
2007-11-05 15:05:00,78.37,78.7,78.36,78.6,61000.0,29.7156,29.8407,29.7118,29.8028,61000.0
2007-11-05 15:10:00,78.58,78.69,78.5,78.56,30400.0,29.7952,29.8369,29.7649,29.7876,30400.0
2007-11-05 15:15:00,78.57,78.61,78.49,78.59,29300.0,29.7914,29.8066,29.7611,29.799,29300.0
2007-11-05 15:20:00,78.61,78.91,78.61,78.9,64100.0,29.8066,29.9203,29.8066,29.9166,64100.0
2007-11-05 15:25:00,78.9,78.99,78.81,78.83,58100.0,29.9166,29.9507,29.8824,29.89,58100.0
2007-11-05 15:30:00,78.85,78.93,78.76,78.82,42000.0,29.8976,29.9279,29.8635,29.8862,42000.0
2007-11-05 15:35:00,78.84,78.99,78.82,78.91,38600.0,29.8938,29.9507,29.8862,29.9203,38600.0
2007-11-05 15:40:00,78.91,78.94,78.7,78.75,44300.0,29.9203,29.9317,29.8407,29.8597,44300.0
2007-11-05 15:45:00,78.75,78.78,78.68,78.71,65800.0,29.8597,29.8711,29.8331,29.8445,65800.0
2007-11-05 15:50:00,78.7,78.77,78.67,78.76,68500.0,29.8407,29.8673,29.8293,29.8635,68500.0
2007-11-05 15:55:00,78.75,78.8,78.7,78.8,67000.0,29.8597,29.8786,29.8407,29.8786,67000.0
2007-11-06 09:30:00,79.75,79.77,79.59,79.67,148100.0,30.2389,30.2464,30.1782,30.2085,148100.0
2007-11-06 09:35:00,79.68,79.69,79.62,79.63,57400.0,30.2123,30.2161,30.1896,30.1934,57400.0
2007-11-06 09:40:00,79.62,79.7,79.55,79.56,144800.0,30.1896,30.2199,30.163,30.1668,144800.0
2007-11-06 09:45:00,79.56,79.58,79.43,79.56,138300.0,30.1668,30.1744,30.1175,30.1668,138300.0
2007-11-06 09:50:00,79.56,79.56,79.39,79.42,65500.0,30.1668,30.1668,30.1023,30.1137,65500.0
2007-11-06 09:55:00,79.42,79.44,79.35,79.35,95600.0,30.1137,30.1213,30.0872,30.0872,95600.0
2007-11-06 10:00:00,79.35,79.41,79.3,79.33,95400.0,30.0872,30.1099,30.0682,30.0796,95400.0
2007-11-06 10:05:00,79.32,79.39,79.26,79.35,85300.0,30.0758,30.1023,30.0531,30.0872,85300.0
2007-11-06 10:10:00,79.34,79.37,79.28,79.31,67300.0,30.0834,30.0948,30.0606,30.072,67300.0
2007-11-06 10:15:00,79.31,79.38,79.3,79.37,61300.0,30.072,30.0986,30.0682,30.0948,61300.0
2007-11-06 10:20:00,79.38,79.39,79.21,79.33,95400.0,30.0986,30.1023,30.0341,30.0796,95400.0
2007-11-06 10:25:00,79.31,79.37,79.25,79.33,47400.0,30.072,30.0948,30.0493,30.0796,47400.0
2007-11-06 10:30:00,79.33,79.35,79.21,79.25,37400.0,30.0796,30.0872,30.0341,30.0493,37400.0
2007-11-06 10:35:00,79.24,79.35,79.19,79.35,45600.0,30.0455,30.0872,30.0265,30.0872,45600.0
2007-11-06 10:40:00,79.35,79.36,79.31,79.35,42500.0,30.0872,30.091,30.072,30.0872,42500.0
2007-11-06 10:45:00,79.35,79.36,79.24,79.25,27000.0,30.0872,30.091,30.0455,30.0493,27000.0
2007-11-06 10:50:00,79.24,79.26,79.05,79.18,121000.0,30.0455,30.0531,29.9734,30.0227,121000.0
2007-11-06 10:55:00,79.18,79.24,79.18,79.24,72500.0,30.0227,30.0455,30.0227,30.0455,72500.0
2007-11-06 11:00:00,79.25,79.3,79.1,79.15,106200.0,30.0493,30.0682,29.9924,30.0113,106200.0
2007-11-06 11:05:00,79.15,79.18,79.12,79.18,53100.0,30.0113,30.0227,30.0,30.0227,53100.0
2007-11-06 11:10:00,79.17,79.2,79.04,79.05,65600.0,30.0189,30.0303,29.9696,29.9734,65600.0
2007-11-06 11:15:00,79.05,79.05,78.96,79.02,145200.0,29.9734,29.9734,29.9393,29.9621,145200.0
2007-11-06 11:20:00,79.02,79.25,79.01,79.18,97400.0,29.9621,30.0493,29.9583,30.0227,97400.0
2007-11-06 11:25:00,79.18,79.21,79.12,79.21,76400.0,30.0227,30.0341,30.0,30.0341,76400.0
2007-11-06 11:30:00,79.2,79.24,79.11,79.13,86300.0,30.0303,30.0455,29.9962,30.0038,86300.0
2007-11-06 11:35:00,79.13,79.16,79.07,79.15,38800.0,30.0038,30.0151,29.981,30.0113,38800.0
2007-11-06 11:40:00,79.16,79.17,79.04,79.06,13000.0,30.0151,30.0189,29.9696,29.9772,13000.0
2007-11-06 11:45:00,79.07,79.1,78.97,78.97,24400.0,29.981,29.9924,29.9431,29.9431,24400.0
2007-11-06 11:50:00,78.94,79.1,78.92,79.01,58600.0,29.9317,29.9924,29.9241,29.9583,58600.0
2007-11-06 11:55:00,79.03,79.08,78.96,79.02,39500.0,29.9658,29.9848,29.9393,29.9621,39500.0
2007-11-06 12:00:00,79.02,79.06,78.96,78.99,23100.0,29.9621,29.9772,29.9393,29.9507,23100.0
2007-11-06 12:05:00,78.97,79.11,78.94,79.07,30600.0,29.9431,29.9962,29.9317,29.981,30600.0
2007-11-06 12:10:00,79.07,79.18,79.04,79.18,34300.0,29.981,30.0227,29.9696,30.0227,34300.0
2007-11-06 12:15:00,79.18,79.24,79.1,79.22,43200.0,30.0227,30.0455,29.9924,30.0379,43200.0
2007-11-06 12:20:00,79.22,79.26,79.15,79.21,36900.0,30.0379,30.0531,30.0113,30.0341,36900.0
2007-11-06 12:25:00,79.22,79.23,79.11,79.13,18400.0,30.0379,30.0417,29.9962,30.0038,18400.0
2007-11-06 12:30:00,79.12,79.16,79.05,79.06,17100.0,30.0,30.0151,29.9734,29.9772,17100.0
2007-11-06 12:35:00,79.11,79.14,79.02,79.12,26600.0,29.9962,30.0076,29.9621,30.0,26600.0
2007-11-06 12:40:00,79.12,79.12,79.06,79.07,2800.0,30.0,30.0,29.9772,29.981,2800.0
2007-11-06 12:45:00,79.07,79.09,78.96,78.96,12300.0,29.981,29.9886,29.9393,29.9393,12300.0
2007-11-06 12:50:00,78.97,79.08,78.96,79.07,16900.0,29.9431,29.9848,29.9393,29.981,16900.0
2007-11-06 12:55:00,79.08,79.15,79.02,79.1,57200.0,29.9848,30.0113,29.9621,29.9924,57200.0
2007-11-06 13:00:00,79.11,79.17,79.11,79.15,22900.0,29.9962,30.0189,29.9962,30.0113,22900.0
2007-11-06 13:05:00,79.14,79.24,79.12,79.19,16100.0,30.0076,30.0455,30.0,30.0265,16100.0
2007-11-06 13:10:00,79.22,79.29,79.18,79.21,22000.0,30.0379,30.0644,30.0227,30.0341,22000.0
2007-11-06 13:15:00,79.23,79.31,79.2,79.27,22100.0,30.0417,30.072,30.0303,30.0568,22100.0
2007-11-06 13:20:00,79.26,79.29,79.22,79.29,14800.0,30.0531,30.0644,30.0379,30.0644,14800.0
2007-11-06 13:25:00,79.3,79.32,79.18,79.24,38400.0,30.0682,30.0758,30.0227,30.0455,38400.0
2007-11-06 13:30:00,79.24,79.25,79.15,79.16,22300.0,30.0455,30.0493,30.0113,30.0151,22300.0
2007-11-06 13:35:00,79.16,79.22,79.14,79.17,37800.0,30.0151,30.0379,30.0076,30.0189,37800.0
2007-11-06 13:40:00,79.15,79.2,79.11,79.13,61600.0,30.0113,30.0303,29.9962,30.0038,61600.0
2007-11-06 13:45:00,79.14,79.22,79.13,79.2,29700.0,30.0076,30.0379,30.0038,30.0303,29700.0
2007-11-06 13:50:00,79.19,79.25,79.14,79.19,48500.0,30.0265,30.0493,30.0076,30.0265,48500.0
2007-11-06 13:55:00,79.21,79.24,79.13,79.15,31600.0,30.0341,30.0455,30.0038,30.0113,31600.0
2007-11-06 14:00:00,79.15,79.23,79.11,79.22,20800.0,30.0113,30.0417,29.9962,30.0379,20800.0
2007-11-06 14:05:00,79.22,79.22,79.08,79.16,27200.0,30.0379,30.0379,29.9848,30.0151,27200.0
2007-11-06 14:10:00,79.14,79.17,79.09,79.13,28700.0,30.0076,30.0189,29.9886,30.0038,28700.0
2007-11-06 14:15:00,79.13,79.19,79.1,79.17,50500.0,30.0038,30.0265,29.9924,30.0189,50500.0
2007-11-06 14:20:00,79.17,79.3,79.12,79.29,40900.0,30.0189,30.0682,30.0,30.0644,40900.0
2007-11-06 14:25:00,79.27,79.27,79.16,79.2,20400.0,30.0568,30.0568,30.0151,30.0303,20400.0
2007-11-06 14:30:00,79.19,79.24,79.15,79.19,24200.0,30.0265,30.0455,30.0113,30.0265,24200.0
2007-11-06 14:35:00,79.18,79.19,79.08,79.13,24100.0,30.0227,30.0265,29.9848,30.0038,24100.0
2007-11-06 14:40:00,79.14,79.21,79.11,79.2,26700.0,30.0076,30.0341,29.9962,30.0303,26700.0
2007-11-06 14:45:00,79.2,79.23,79.12,79.13,16500.0,30.0303,30.0417,30.0,30.0038,16500.0
2007-11-06 14:50:00,79.13,79.18,79.09,79.13,11800.0,30.0038,30.0227,29.9886,30.0038,11800.0
2007-11-06 14:55:00,79.14,79.25,79.14,79.2,29900.0,30.0076,30.0493,30.0076,30.0303,29900.0
2007-11-06 15:00:00,79.21,79.26,79.15,79.16,31600.0,30.0341,30.0531,30.0113,30.0151,31600.0
2007-11-06 15:05:00,79.14,79.18,79.11,79.17,27600.0,30.0076,30.0227,29.9962,30.0189,27600.0
2007-11-06 15:10:00,79.16,79.19,79.15,79.15,31600.0,30.0151,30.0265,30.0113,30.0113,31600.0
2007-11-06 15:15:00,79.16,79.31,79.12,79.28,44200.0,30.0151,30.072,30.0,30.0606,44200.0
2007-11-06 15:20:00,79.3,79.32,79.23,79.29,34700.0,30.0682,30.0758,30.0417,30.0644,34700.0
2007-11-06 15:25:00,79.29,79.34,79.24,79.32,43600.0,30.0644,30.0834,30.0455,30.0758,43600.0
2007-11-06 15:30:00,79.32,79.33,79.27,79.29,49900.0,30.0758,30.0796,30.0568,30.0644,49900.0
2007-11-06 15:35:00,79.28,79.29,79.25,79.26,39800.0,30.0606,30.0644,30.0493,30.0531,39800.0
2007-11-06 15:40:00,79.27,79.43,79.27,79.42,61500.0,30.0568,30.1175,30.0568,30.1137,61500.0
2007-11-06 15:45:00,79.41,79.63,79.4,79.63,142200.0,30.1099,30.1934,30.1061,30.1934,142200.0
2007-11-06 15:50:00,79.62,79.69,79.59,79.65,133800.0,30.1896,30.2161,30.1782,30.2009,133800.0
2007-11-06 15:55:00,79.65,79.69,79.59,79.68,133000.0,30.2009,30.2161,30.1782,30.2123,133000.0
2007-11-07 09:30:00,79.25,79.3,79.19,79.23,150100.0,30.3006,30.3197,30.2777,30.293,150100.0
2007-11-07 09:35:00,79.23,79.33,79.19,79.25,113400.0,30.293,30.3312,30.2777,30.3006,113400.0
2007-11-07 09:40:00,79.26,79.31,79.16,79.31,95600.0,30.3044,30.3236,30.2662,30.3236,95600.0
2007-11-07 09:45:00,79.32,79.43,79.27,79.42,122500.0,30.3274,30.3694,30.3083,30.3656,122500.0
2007-11-07 09:50:00,79.42,79.5,79.35,79.35,80200.0,30.3656,30.3962,30.3388,30.3388,80200.0
2007-11-07 09:55:00,79.35,79.36,79.23,79.26,63900.0,30.3388,30.3427,30.293,30.3044,63900.0
2007-11-07 10:00:00,79.25,79.33,79.2,79.29,77700.0,30.3006,30.3312,30.2815,30.3159,77700.0
2007-11-07 10:05:00,79.28,79.53,79.24,79.44,85600.0,30.3121,30.4077,30.2968,30.3733,85600.0
2007-11-07 10:10:00,79.44,79.51,79.41,79.43,49300.0,30.3733,30.4,30.3618,30.3694,49300.0
2007-11-07 10:15:00,79.43,79.73,79.41,79.71,63700.0,30.3694,30.4841,30.3618,30.4765,63700.0
2007-11-07 10:20:00,79.73,79.75,79.66,79.68,44300.0,30.4841,30.4918,30.4574,30.465,44300.0
2007-11-07 10:25:00,79.68,79.69,79.47,79.59,74800.0,30.465,30.4688,30.3847,30.4306,74800.0
2007-11-07 10:30:00,79.61,79.61,79.22,79.22,190900.0,30.4383,30.4383,30.2891,30.2891,190900.0
2007-11-07 10:35:00,79.23,79.37,79.09,79.2,311000.0,30.293,30.3465,30.2394,30.2815,311000.0
2007-11-07 10:40:00,79.2,79.2,79.04,79.15,57200.0,30.2815,30.2815,30.2203,30.2624,57200.0
2007-11-07 10:45:00,79.16,79.17,78.98,79.02,69200.0,30.2662,30.27,30.1974,30.2127,69200.0
2007-11-07 10:50:00,79.04,79.07,78.95,78.99,46300.0,30.2203,30.2318,30.1859,30.2012,46300.0
2007-11-07 10:55:00,78.97,79.06,78.94,78.95,43000.0,30.1936,30.228,30.1821,30.1859,43000.0
2007-11-07 11:00:00,78.94,79.05,78.78,78.96,43400.0,30.1821,30.2241,30.1209,30.1897,43400.0
2007-11-07 11:05:00,78.95,79.15,78.95,79.1,44000.0,30.1859,30.2624,30.1859,30.2433,44000.0
2007-11-07 11:10:00,79.08,79.13,78.94,78.96,43400.0,30.2356,30.2547,30.1821,30.1897,43400.0
2007-11-07 11:15:00,78.96,79.03,78.9,79.0,44700.0,30.1897,30.2165,30.1668,30.205,44700.0
2007-11-07 11:20:00,78.97,78.99,78.9,78.95,43100.0,30.1936,30.2012,30.1668,30.1859,43100.0
2007-11-07 11:25:00,78.94,79.05,78.87,78.99,40900.0,30.1821,30.2241,30.1553,30.2012,40900.0
2007-11-07 11:30:00,79.02,79.02,78.84,78.93,16000.0,30.2127,30.2127,30.1439,30.1783,16000.0
2007-11-07 11:35:00,78.88,78.94,78.77,78.78,34000.0,30.1591,30.1821,30.1171,30.1209,34000.0
2007-11-07 11:40:00,78.77,78.93,78.77,78.83,13100.0,30.1171,30.1783,30.1171,30.14,13100.0
2007-11-07 11:45:00,78.82,78.94,78.81,78.9,32000.0,30.1362,30.1821,30.1324,30.1668,32000.0
2007-11-07 11:50:00,78.92,78.99,78.87,78.99,25700.0,30.1744,30.2012,30.1553,30.2012,25700.0
2007-11-07 11:55:00,78.97,79.07,78.95,79.03,33400.0,30.1936,30.2318,30.1859,30.2165,33400.0
2007-11-07 12:00:00,79.06,79.07,78.91,78.96,34600.0,30.228,30.2318,30.1706,30.1897,34600.0
2007-11-07 12:05:00,78.96,78.99,78.9,78.93,27500.0,30.1897,30.2012,30.1668,30.1783,27500.0
2007-11-07 12:10:00,78.93,78.95,78.85,78.89,30500.0,30.1783,30.1859,30.1477,30.163,30500.0
2007-11-07 12:15:00,78.89,78.93,78.69,78.69,25800.0,30.163,30.1783,30.0865,30.0865,25800.0
2007-11-07 12:20:00,78.7,78.79,78.65,78.7,27800.0,30.0903,30.1247,30.0712,30.0903,27800.0
2007-11-07 12:25:00,78.7,78.7,78.55,78.56,56700.0,30.0903,30.0903,30.033,30.0368,56700.0
2007-11-07 12:30:00,78.56,78.66,78.37,78.4,89100.0,30.0368,30.075,29.9642,29.9756,89100.0
2007-11-07 12:35:00,78.43,78.55,78.36,78.53,29300.0,29.9871,30.033,29.9603,30.0253,29300.0
2007-11-07 12:40:00,78.55,78.6,78.41,78.42,45600.0,30.033,30.0521,29.9794,29.9833,45600.0
2007-11-07 12:45:00,78.42,78.45,78.28,78.31,59500.0,29.9833,29.9947,29.9297,29.9412,59500.0
2007-11-07 12:50:00,78.31,78.34,78.14,78.22,64500.0,29.9412,29.9527,29.8762,29.9068,64500.0
2007-11-07 12:55:00,78.21,78.29,78.15,78.15,36100.0,29.903,29.9336,29.88,29.88,36100.0
2007-11-07 13:00:00,78.15,78.33,78.12,78.29,19200.0,29.88,29.9489,29.8686,29.9336,19200.0
2007-11-07 13:05:00,78.29,78.32,78.24,78.31,15400.0,29.9336,29.945,29.9144,29.9412,15400.0
2007-11-07 13:10:00,78.29,78.32,78.14,78.14,36100.0,29.9336,29.945,29.8762,29.8762,36100.0
2007-11-07 13:15:00,78.14,78.18,77.75,77.75,63800.0,29.8762,29.8915,29.7271,29.7271,63800.0
2007-11-07 13:20:00,77.77,78.0,77.71,77.8,60600.0,29.7347,29.8227,29.7118,29.7462,60600.0
2007-11-07 13:25:00,77.81,77.92,77.75,77.86,63000.0,29.75,29.7921,29.7271,29.7692,63000.0
2007-11-07 13:30:00,77.89,78.0,77.83,77.89,59300.0,29.7806,29.8227,29.7577,29.7806,59300.0
2007-11-07 13:35:00,77.89,77.99,77.72,77.75,66300.0,29.7806,29.8189,29.7156,29.7271,66300.0
2007-11-07 13:40:00,77.74,77.91,77.61,77.88,100700.0,29.7233,29.7883,29.6736,29.7768,100700.0
2007-11-07 13:45:00,77.87,77.96,77.82,77.96,34000.0,29.773,29.8074,29.7539,29.8074,34000.0
2007-11-07 13:50:00,77.96,78.03,77.94,77.98,34100.0,29.8074,29.8342,29.7997,29.815,34100.0
2007-11-07 13:55:00,77.97,78.01,77.9,77.97,42500.0,29.8112,29.8265,29.7844,29.8112,42500.0
2007-11-07 14:00:00,77.95,77.97,77.67,77.81,24300.0,29.8036,29.8112,29.6965,29.75,24300.0
2007-11-07 14:05:00,77.78,77.94,77.71,77.92,24600.0,29.7386,29.7997,29.7118,29.7921,24600.0
2007-11-07 14:10:00,77.94,78.1,77.89,78.04,19800.0,29.7997,29.8609,29.7806,29.838,19800.0
2007-11-07 14:15:00,78.09,78.14,77.99,78.03,13600.0,29.8571,29.8762,29.8189,29.8342,13600.0
2007-11-07 14:20:00,78.07,78.1,78.01,78.08,16500.0,29.8494,29.8609,29.8265,29.8533,16500.0
2007-11-07 14:25:00,78.05,78.2,77.99,78.16,45200.0,29.8418,29.8992,29.8189,29.8839,45200.0
2007-11-07 14:30:00,78.15,78.17,78.0,78.1,71100.0,29.88,29.8877,29.8227,29.8609,71100.0
2007-11-07 14:35:00,78.1,78.14,78.0,78.04,53000.0,29.8609,29.8762,29.8227,29.838,53000.0
2007-11-07 14:40:00,78.04,78.14,77.97,78.06,35000.0,29.838,29.8762,29.8112,29.8456,35000.0
2007-11-07 14:45:00,78.06,78.13,77.98,77.98,40000.0,29.8456,29.8724,29.815,29.815,40000.0
2007-11-07 14:50:00,77.98,78.03,77.77,77.79,54900.0,29.815,29.8342,29.7347,29.7424,54900.0
2007-11-07 14:55:00,77.79,77.84,77.7,77.78,34400.0,29.7424,29.7615,29.708,29.7386,34400.0
2007-11-07 15:00:00,77.8,77.88,77.77,77.81,33100.0,29.7462,29.7768,29.7347,29.75,33100.0
2007-11-07 15:05:00,77.81,78.07,77.81,78.03,40900.0,29.75,29.8494,29.75,29.8342,40900.0
2007-11-07 15:10:00,78.01,78.07,77.95,78.01,43700.0,29.8265,29.8494,29.8036,29.8265,43700.0
2007-11-07 15:15:00,78.01,78.12,77.94,77.95,53300.0,29.8265,29.8686,29.7997,29.8036,53300.0
2007-11-07 15:20:00,77.96,78.08,77.9,77.93,72600.0,29.8074,29.8533,29.7844,29.7959,72600.0
2007-11-07 15:25:00,77.93,78.0,77.73,77.78,105600.0,29.7959,29.8227,29.7195,29.7386,105600.0
2007-11-07 15:30:00,77.83,78.0,77.8,77.85,69400.0,29.7577,29.8227,29.7462,29.7653,69400.0
2007-11-07 15:35:00,77.86,77.89,77.71,77.72,124000.0,29.7692,29.7806,29.7118,29.7156,124000.0
2007-11-07 15:40:00,77.71,77.87,77.67,77.84,135900.0,29.7118,29.773,29.6965,29.7615,135900.0
2007-11-07 15:45:00,77.83,77.97,77.8,77.86,100400.0,29.7577,29.8112,29.7462,29.7692,100400.0
2007-11-07 15:50:00,77.86,77.86,77.7,77.72,115600.0,29.7692,29.7692,29.708,29.7156,115600.0
2007-11-07 15:55:00,77.72,77.84,77.65,77.69,96800.0,29.7156,29.7615,29.6889,29.7042,96800.0
2007-11-08 09:30:00,77.33,77.4,77.32,77.4,17900.0,29.5665,29.5933,29.5627,29.5933,17900.0
2007-11-08 09:35:00,77.46,77.65,77.46,77.57,161000.0,29.6162,29.6889,29.6162,29.6583,161000.0
2007-11-08 09:40:00,77.56,77.6,77.38,77.38,95700.0,29.6545,29.6697,29.5856,29.5856,95700.0
2007-11-08 09:45:00,77.39,77.39,77.27,77.3,92800.0,29.5895,29.5895,29.5436,29.555,92800.0
2007-11-08 09:50:00,77.32,77.42,77.29,77.39,112100.0,29.5627,29.6009,29.5512,29.5895,112100.0
2007-11-08 09:55:00,77.41,77.48,77.26,77.46,95900.0,29.5971,29.6239,29.5398,29.6162,95900.0
2007-11-08 10:00:00,77.46,77.55,77.36,77.38,161500.0,29.6162,29.6506,29.578,29.5856,161500.0
2007-11-08 10:05:00,77.37,77.47,77.28,77.44,111900.0,29.5818,29.62,29.5474,29.6086,111900.0
2007-11-08 10:10:00,77.43,77.46,77.15,77.15,146500.0,29.6047,29.6162,29.4977,29.4977,146500.0
2007-11-08 10:15:00,77.15,77.39,77.1,77.27,154600.0,29.4977,29.5895,29.4786,29.5436,154600.0
2007-11-08 10:20:00,77.27,77.44,77.19,77.41,110900.0,29.5436,29.6086,29.513,29.5971,110900.0
2007-11-08 10:25:00,77.37,77.39,77.27,77.3,74500.0,29.5818,29.5895,29.5436,29.555,74500.0
2007-11-08 10:30:00,77.29,77.37,77.15,77.37,264100.0,29.5512,29.5818,29.4977,29.5818,264100.0
2007-11-08 10:35:00,77.36,77.48,77.34,77.45,80200.0,29.578,29.6239,29.5703,29.6124,80200.0
2007-11-08 10:40:00,77.46,77.6,77.4,77.45,100400.0,29.6162,29.6697,29.5933,29.6124,100400.0
2007-11-08 10:45:00,77.48,77.48,77.34,77.43,122500.0,29.6239,29.6239,29.5703,29.6047,122500.0
2007-11-08 10:50:00,77.43,77.48,77.39,77.43,65100.0,29.6047,29.6239,29.5895,29.6047,65100.0
2007-11-08 10:55:00,77.43,77.49,77.35,77.35,78300.0,29.6047,29.6277,29.5742,29.5742,78300.0
2007-11-08 11:00:00,77.35,77.42,77.29,77.37,115200.0,29.5742,29.6009,29.5512,29.5818,115200.0
2007-11-08 11:05:00,77.39,77.44,77.35,77.42,83200.0,29.5895,29.6086,29.5742,29.6009,83200.0
2007-11-08 11:10:00,77.43,77.57,77.41,77.47,88000.0,29.6047,29.6583,29.5971,29.62,88000.0
2007-11-08 11:15:00,77.49,77.68,77.42,77.43,113900.0,29.6277,29.7003,29.6009,29.6047,113900.0
2007-11-08 11:20:00,77.43,77.43,77.28,77.33,118600.0,29.6047,29.6047,29.5474,29.5665,118600.0
2007-11-08 11:25:00,77.33,77.35,77.24,77.26,132700.0,29.5665,29.5742,29.5321,29.5398,132700.0
2007-11-08 11:30:00,77.27,77.38,77.16,77.2,41400.0,29.5436,29.5856,29.5015,29.5168,41400.0
2007-11-08 11:35:00,77.16,77.22,77.0,77.02,71200.0,29.5015,29.5245,29.4403,29.448,71200.0
2007-11-08 11:40:00,77.04,77.13,76.95,77.07,16300.0,29.4556,29.49,29.4212,29.4671,16300.0
2007-11-08 11:45:00,77.06,77.12,76.84,76.85,20900.0,29.4633,29.4862,29.3792,29.383,20900.0
2007-11-08 11:50:00,76.83,77.06,76.83,76.99,32400.0,29.3753,29.4633,29.3753,29.4365,32400.0
2007-11-08 11:55:00,76.98,77.06,76.87,77.06,30300.0,29.4327,29.4633,29.3906,29.4633,30300.0
2007-11-08 12:00:00,77.04,77.11,76.99,77.01,8800.0,29.4556,29.4824,29.4365,29.4442,8800.0
2007-11-08 12:05:00,77.0,77.0,76.72,76.81,33200.0,29.4403,29.4403,29.3333,29.3677,33200.0
2007-11-08 12:10:00,76.78,76.97,76.76,76.9,14800.0,29.3562,29.4289,29.3486,29.4021,14800.0
2007-11-08 12:15:00,76.89,77.01,76.79,76.83,34700.0,29.3983,29.4442,29.36,29.3753,34700.0
2007-11-08 12:20:00,76.79,76.96,76.71,76.82,20700.0,29.36,29.425,29.3295,29.3715,20700.0
2007-11-08 12:25:00,76.81,76.9,76.73,76.87,14900.0,29.3677,29.4021,29.3371,29.3906,14900.0
2007-11-08 12:30:00,76.89,76.93,76.71,76.78,30300.0,29.3983,29.4136,29.3295,29.3562,30300.0
2007-11-08 12:35:00,76.81,76.91,76.61,76.73,28100.0,29.3677,29.4059,29.2912,29.3371,28100.0
2007-11-08 12:40:00,76.73,76.73,76.44,76.52,46100.0,29.3371,29.3371,29.2262,29.2568,46100.0
2007-11-08 12:45:00,76.53,76.54,76.18,76.18,39700.0,29.2606,29.2645,29.1268,29.1268,39700.0
2007-11-08 12:50:00,76.18,76.39,76.12,76.34,38400.0,29.1268,29.2071,29.1039,29.188,38400.0
2007-11-08 12:55:00,76.37,76.59,76.26,76.58,35100.0,29.1995,29.2836,29.1574,29.2798,35100.0
2007-11-08 13:00:00,76.57,76.59,76.4,76.54,49300.0,29.2759,29.2836,29.2109,29.2645,49300.0
2007-11-08 13:05:00,76.55,76.55,76.17,76.31,85400.0,29.2683,29.2683,29.123,29.1765,85400.0
2007-11-08 13:10:00,76.2,76.46,76.15,76.17,44700.0,29.1345,29.2339,29.1154,29.123,44700.0
2007-11-08 13:15:00,76.17,76.47,76.06,76.33,62400.0,29.123,29.2377,29.0809,29.1842,62400.0
2007-11-08 13:20:00,76.34,76.37,76.15,76.3,21400.0,29.188,29.1995,29.1154,29.1727,21400.0
2007-11-08 13:25:00,76.28,76.5,76.21,76.44,22100.0,29.1651,29.2492,29.1383,29.2262,22100.0
2007-11-08 13:30:00,76.39,76.62,76.38,76.54,31100.0,29.2071,29.2951,29.2033,29.2645,31100.0
2007-11-08 13:35:00,76.53,76.63,76.43,76.51,25900.0,29.2606,29.2989,29.2224,29.253,25900.0
2007-11-08 13:40:00,76.46,76.57,76.31,76.45,29400.0,29.2339,29.2759,29.1765,29.2301,29400.0
2007-11-08 13:45:00,76.47,76.56,76.35,76.4,18600.0,29.2377,29.2721,29.1918,29.2109,18600.0
2007-11-08 13:50:00,76.39,76.54,76.36,76.49,15900.0,29.2071,29.2645,29.1956,29.2453,15900.0
2007-11-08 13:55:00,76.5,76.75,76.48,76.74,19300.0,29.2492,29.3448,29.2415,29.3409,19300.0
2007-11-08 14:00:00,76.74,76.74,76.5,76.55,41100.0,29.3409,29.3409,29.2492,29.2683,41100.0
2007-11-08 14:05:00,76.59,76.65,76.35,76.35,27900.0,29.2836,29.3065,29.1918,29.1918,27900.0
2007-11-08 14:10:00,76.31,76.39,76.25,76.33,29800.0,29.1765,29.2071,29.1536,29.1842,29800.0
2007-11-08 14:15:00,76.3,76.36,76.23,76.34,22900.0,29.1727,29.1956,29.1459,29.188,22900.0
2007-11-08 14:20:00,76.34,76.41,76.18,76.34,36400.0,29.188,29.2148,29.1268,29.188,36400.0
2007-11-08 14:25:00,76.36,76.42,76.3,76.37,13600.0,29.1956,29.2186,29.1727,29.1995,13600.0
2007-11-08 14:30:00,76.34,76.49,76.3,76.46,23500.0,29.188,29.2453,29.1727,29.2339,23500.0
2007-11-08 14:35:00,76.46,76.46,76.18,76.2,37400.0,29.2339,29.2339,29.1268,29.1345,37400.0
2007-11-08 14:40:00,76.21,76.25,76.13,76.25,22100.0,29.1383,29.1536,29.1077,29.1536,22100.0
2007-11-08 14:45:00,76.23,76.36,76.17,76.35,32900.0,29.1459,29.1956,29.123,29.1918,32900.0
2007-11-08 14:50:00,76.35,76.35,76.12,76.14,45500.0,29.1918,29.1918,29.1039,29.1115,45500.0
2007-11-08 14:55:00,76.14,76.59,76.12,76.58,25300.0,29.1115,29.2836,29.1039,29.2798,25300.0
2007-11-08 15:00:00,76.57,76.62,76.35,76.51,57300.0,29.2759,29.2951,29.1918,29.253,57300.0
2007-11-08 15:05:00,76.54,76.7,76.46,76.57,37100.0,29.2645,29.3256,29.2339,29.2759,37100.0
2007-11-08 15:10:00,76.55,76.59,76.33,76.44,49700.0,29.2683,29.2836,29.1842,29.2262,49700.0
2007-11-08 15:15:00,76.5,76.69,76.42,76.69,29100.0,29.2492,29.3218,29.2186,29.3218,29100.0
2007-11-08 15:20:00,76.72,76.96,76.69,76.89,82100.0,29.3333,29.425,29.3218,29.3983,82100.0
2007-11-08 15:25:00,76.87,76.95,76.76,76.86,41400.0,29.3906,29.4212,29.3486,29.3868,41400.0
2007-11-08 15:30:00,76.87,76.99,76.75,76.8,34400.0,29.3906,29.4365,29.3448,29.3639,34400.0
2007-11-08 15:35:00,76.79,76.85,76.69,76.8,45800.0,29.36,29.383,29.3218,29.3639,45800.0
2007-11-08 15:40:00,76.83,77.16,76.82,77.06,54900.0,29.3753,29.5015,29.3715,29.4633,54900.0
2007-11-08 15:45:00,77.06,77.1,76.91,76.96,76500.0,29.4633,29.4786,29.4059,29.425,76500.0
2007-11-08 15:50:00,76.97,77.12,76.91,77.01,64500.0,29.4289,29.4862,29.4059,29.4442,64500.0
2007-11-08 15:55:00,76.99,77.01,76.9,76.9,93700.0,29.4365,29.4442,29.4021,29.4021,93700.0
2007-11-09 09:30:00,75.64,75.83,75.64,75.75,49400.0,28.9204,28.993,28.9204,28.9624,49400.0
2007-11-09 09:35:00,75.76,75.76,75.41,75.49,93400.0,28.9662,28.9662,28.8324,28.863,93400.0
2007-11-09 09:40:00,75.5,75.66,75.48,75.64,85500.0,28.8668,28.928,28.8592,28.9204,85500.0
2007-11-09 09:45:00,75.64,75.77,75.5,75.77,101900.0,28.9204,28.9701,28.8668,28.9701,101900.0
2007-11-09 09:50:00,75.75,75.75,75.41,75.45,65300.0,28.9624,28.9624,28.8324,28.8477,65300.0
2007-11-09 09:55:00,75.41,75.48,75.35,75.35,80600.0,28.8324,28.8592,28.8095,28.8095,80600.0
2007-11-09 10:00:00,75.33,75.33,75.06,75.3,102300.0,28.8018,28.8018,28.6986,28.7904,102300.0
2007-11-09 10:05:00,75.3,75.52,75.27,75.41,67600.0,28.7904,28.8745,28.7789,28.8324,67600.0
2007-11-09 10:10:00,75.48,75.55,75.29,75.35,45600.0,28.8592,28.8859,28.7865,28.8095,45600.0
2007-11-09 10:15:00,75.34,75.61,75.28,75.59,28600.0,28.8057,28.9089,28.7827,28.9012,28600.0
2007-11-09 10:20:00,75.56,75.67,75.55,75.62,25100.0,28.8898,28.9318,28.8859,28.9127,25100.0
2007-11-09 10:25:00,75.63,75.76,75.58,75.73,76000.0,28.9165,28.9662,28.8974,28.9548,76000.0
2007-11-09 10:30:00,75.74,75.76,75.63,75.67,40800.0,28.9586,28.9662,28.9165,28.9318,40800.0
2007-11-09 10:35:00,75.67,75.85,75.67,75.78,39000.0,28.9318,29.0006,28.9318,28.9739,39000.0
2007-11-09 10:40:00,75.73,75.76,75.33,75.36,57500.0,28.9548,28.9662,28.8018,28.8133,57500.0
2007-11-09 10:45:00,75.36,75.39,74.93,75.05,70600.0,28.8133,28.8248,28.6489,28.6948,70600.0
2007-11-09 10:50:00,75.07,75.23,75.04,75.17,64900.0,28.7024,28.7636,28.691,28.7407,64900.0
2007-11-09 10:55:00,75.16,75.22,74.93,75.01,39800.0,28.7368,28.7598,28.6489,28.6795,39800.0
2007-11-09 11:00:00,75.02,75.05,74.71,74.78,64000.0,28.6833,28.6948,28.5648,28.5915,64000.0
2007-11-09 11:05:00,74.78,74.83,74.61,74.64,73100.0,28.5915,28.6107,28.5265,28.538,73100.0
2007-11-09 11:10:00,74.64,74.79,74.63,74.75,56900.0,28.538,28.5954,28.5342,28.5801,56900.0
2007-11-09 11:15:00,74.78,74.91,74.76,74.8,34600.0,28.5915,28.6412,28.5839,28.5992,34600.0
2007-11-09 11:20:00,74.78,75.0,74.78,74.95,109000.0,28.5915,28.6757,28.5915,28.6565,109000.0
2007-11-09 11:25:00,74.95,74.99,74.78,74.78,81500.0,28.6565,28.6718,28.5915,28.5915,81500.0
2007-11-09 11:30:00,74.77,75.02,74.75,74.99,85400.0,28.5877,28.6833,28.5801,28.6718,85400.0
2007-11-09 11:35:00,74.98,75.05,74.82,74.89,35600.0,28.668,28.6948,28.6068,28.6336,35600.0
2007-11-09 11:40:00,74.87,75.1,74.86,75.0,20800.0,28.626,28.7139,28.6221,28.6757,20800.0
2007-11-09 11:45:00,75.04,75.4,75.0,75.22,33100.0,28.691,28.8286,28.6757,28.7598,33100.0
2007-11-09 11:50:00,75.23,75.29,75.06,75.18,19100.0,28.7636,28.7865,28.6986,28.7445,19100.0
2007-11-09 11:55:00,75.18,75.3,75.09,75.22,21500.0,28.7445,28.7904,28.7101,28.7598,21500.0
2007-11-09 12:00:00,75.19,75.19,74.83,74.97,16500.0,28.7483,28.7483,28.6107,28.6642,16500.0
2007-11-09 12:05:00,74.98,75.0,74.9,74.97,18900.0,28.668,28.6757,28.6374,28.6642,18900.0
2007-11-09 12:10:00,75.01,75.16,74.97,75.04,26300.0,28.6795,28.7368,28.6642,28.691,26300.0
2007-11-09 12:15:00,75.07,75.12,75.02,75.12,13700.0,28.7024,28.7215,28.6833,28.7215,13700.0
2007-11-09 12:20:00,75.13,75.18,75.03,75.03,13400.0,28.7254,28.7445,28.6871,28.6871,13400.0
2007-11-09 12:25:00,75.04,75.31,75.02,75.26,17800.0,28.691,28.7942,28.6833,28.7751,17800.0
2007-11-09 12:30:00,75.26,75.4,75.23,75.24,28000.0,28.7751,28.8286,28.7636,28.7674,28000.0
2007-11-09 12:35:00,75.28,75.57,75.25,75.32,66800.0,28.7827,28.8936,28.7712,28.798,66800.0
2007-11-09 12:40:00,75.27,75.5,75.22,75.22,26300.0,28.7789,28.8668,28.7598,28.7598,26300.0
2007-11-09 12:45:00,75.2,75.35,75.08,75.12,21700.0,28.7521,28.8095,28.7062,28.7215,21700.0
2007-11-09 12:50:00,75.11,75.16,74.99,75.12,44500.0,28.7177,28.7368,28.6718,28.7215,44500.0
2007-11-09 12:55:00,75.11,75.13,74.99,75.04,30000.0,28.7177,28.7254,28.6718,28.691,30000.0
2007-11-09 13:00:00,75.0,75.04,74.93,75.01,7200.0,28.6757,28.691,28.6489,28.6795,7200.0
2007-11-09 13:05:00,75.04,75.05,74.89,75.01,21700.0,28.691,28.6948,28.6336,28.6795,21700.0
2007-11-09 13:10:00,75.01,75.12,74.96,75.04,16000.0,28.6795,28.7215,28.6604,28.691,16000.0
2007-11-09 13:15:00,75.02,75.26,75.02,75.26,24000.0,28.6833,28.7751,28.6833,28.7751,24000.0
2007-11-09 13:20:00,75.25,75.3,75.17,75.29,13900.0,28.7712,28.7904,28.7407,28.7865,13900.0
2007-11-09 13:25:00,75.26,75.26,75.14,75.22,48700.0,28.7751,28.7751,28.7292,28.7598,48700.0
2007-11-09 13:30:00,75.25,75.34,75.16,75.25,15500.0,28.7712,28.8057,28.7368,28.7712,15500.0
2007-11-09 13:35:00,75.27,75.27,75.16,75.21,21900.0,28.7789,28.7789,28.7368,28.7559,21900.0
2007-11-09 13:40:00,75.21,75.27,75.14,75.19,21300.0,28.7559,28.7789,28.7292,28.7483,21300.0
2007-11-09 13:45:00,75.19,75.29,75.14,75.26,11100.0,28.7483,28.7865,28.7292,28.7751,11100.0
2007-11-09 13:50:00,75.27,75.31,75.2,75.28,21500.0,28.7789,28.7942,28.7521,28.7827,21500.0
2007-11-09 13:55:00,75.28,75.29,75.18,75.18,18500.0,28.7827,28.7865,28.7445,28.7445,18500.0
2007-11-09 14:00:00,75.14,75.37,75.06,75.37,42200.0,28.7292,28.8171,28.6986,28.8171,42200.0
2007-11-09 14:05:00,75.39,75.51,75.3,75.37,25700.0,28.8248,28.8707,28.7904,28.8171,25700.0
2007-11-09 14:10:00,75.37,75.48,75.29,75.46,14300.0,28.8171,28.8592,28.7865,28.8515,14300.0
2007-11-09 14:15:00,75.37,75.52,75.35,75.51,11800.0,28.8171,28.8745,28.8095,28.8707,11800.0
2007-11-09 14:20:00,75.54,75.68,75.43,75.68,21100.0,28.8821,28.9357,28.8401,28.9357,21100.0
2007-11-09 14:25:00,75.67,75.81,75.58,75.7,23900.0,28.9318,28.9854,28.8974,28.9433,23900.0
2007-11-09 14:30:00,75.7,75.71,75.5,75.59,23800.0,28.9433,28.9471,28.8668,28.9012,23800.0
2007-11-09 14:35:00,75.62,75.63,75.39,75.6,30400.0,28.9127,28.9165,28.8248,28.9051,30400.0
2007-11-09 14:40:00,75.62,75.83,75.59,75.71,46300.0,28.9127,28.993,28.9012,28.9471,46300.0
2007-11-09 14:45:00,75.73,75.73,75.59,75.63,29500.0,28.9548,28.9548,28.9012,28.9165,29500.0
2007-11-09 14:50:00,75.61,75.65,75.51,75.55,27900.0,28.9089,28.9242,28.8707,28.8859,27900.0
2007-11-09 14:55:00,75.51,75.62,75.42,75.46,24200.0,28.8707,28.9127,28.8362,28.8515,24200.0
2007-11-09 15:00:00,75.46,75.66,75.46,75.56,42800.0,28.8515,28.928,28.8515,28.8898,42800.0
2007-11-09 15:05:00,75.56,75.71,75.51,75.67,41200.0,28.8898,28.9471,28.8707,28.9318,41200.0
2007-11-09 15:10:00,75.66,75.72,75.55,75.61,55800.0,28.928,28.9509,28.8859,28.9089,55800.0
2007-11-09 15:15:00,75.59,75.66,75.45,75.62,71800.0,28.9012,28.928,28.8477,28.9127,71800.0
2007-11-09 15:20:00,75.62,75.69,75.48,75.66,47100.0,28.9127,28.9395,28.8592,28.928,47100.0
2007-11-09 15:25:00,75.66,75.66,75.5,75.61,50800.0,28.928,28.928,28.8668,28.9089,50800.0
2007-11-09 15:30:00,75.62,75.64,75.41,75.42,28000.0,28.9127,28.9204,28.8324,28.8362,28000.0
2007-11-09 15:35:00,75.44,75.47,75.31,75.45,38600.0,28.8439,28.8554,28.7942,28.8477,38600.0
2007-11-09 15:40:00,75.47,75.48,75.2,75.31,66200.0,28.8554,28.8592,28.7521,28.7942,66200.0
2007-11-09 15:45:00,75.31,75.39,75.21,75.3,57500.0,28.7942,28.8248,28.7559,28.7904,57500.0
2007-11-09 15:50:00,75.3,75.35,75.15,75.16,98500.0,28.7904,28.8095,28.733,28.7368,98500.0
2007-11-09 15:55:00,75.17,75.23,75.11,75.2,93600.0,28.7407,28.7636,28.7177,28.7521,93600.0
2007-11-12 09:30:00,72.59,72.64,72.41,72.41,6100.0,27.7542,27.7733,27.6854,27.6854,6100.0
2007-11-12 09:35:00,72.41,72.57,72.39,72.56,234500.0,27.6854,27.7466,27.6777,27.7427,234500.0
2007-11-12 09:40:00,72.56,72.57,72.45,72.52,93700.0,27.7427,27.7466,27.7007,27.7274,93700.0
2007-11-12 09:45:00,72.52,72.73,72.5,72.66,178000.0,27.7274,27.8077,27.7198,27.781,178000.0
2007-11-12 09:50:00,72.65,72.67,72.57,72.63,131600.0,27.7772,27.7848,27.7466,27.7695,131600.0
2007-11-12 09:55:00,72.61,72.68,72.55,72.55,82300.0,27.7619,27.7886,27.7389,27.7389,82300.0
2007-11-12 10:00:00,72.55,72.57,72.42,72.49,84600.0,27.7389,27.7466,27.6892,27.716,84600.0
2007-11-12 10:05:00,72.49,72.53,72.28,72.29,53800.0,27.716,27.7313,27.6357,27.6395,53800.0
2007-11-12 10:10:00,72.29,72.38,72.28,72.31,63800.0,27.6395,27.6739,27.6357,27.6472,63800.0
2007-11-12 10:15:00,72.31,72.38,72.29,72.34,51600.0,27.6472,27.6739,27.6395,27.6586,51600.0
2007-11-12 10:20:00,72.35,72.58,72.28,72.58,78000.0,27.6625,27.7504,27.6357,27.7504,78000.0
2007-11-12 10:25:00,72.58,72.59,72.46,72.51,48600.0,27.7504,27.7542,27.7045,27.7236,48600.0
2007-11-12 10:30:00,72.51,72.59,72.45,72.47,54300.0,27.7236,27.7542,27.7007,27.7083,54300.0
2007-11-12 10:35:00,72.45,72.47,72.23,72.26,59300.0,27.7007,27.7083,27.6166,27.628,59300.0
2007-11-12 10:40:00,72.26,72.44,72.23,72.43,53600.0,27.628,27.6969,27.6166,27.693,53600.0
2007-11-12 10:45:00,72.42,72.48,72.42,72.45,21800.0,27.6892,27.7122,27.6892,27.7007,21800.0
2007-11-12 10:50:00,72.44,72.52,72.43,72.43,26900.0,27.6969,27.7274,27.693,27.693,26900.0
2007-11-12 10:55:00,72.42,72.52,72.42,72.47,48800.0,27.6892,27.7274,27.6892,27.7083,48800.0
2007-11-12 11:00:00,72.45,72.67,72.39,72.58,112300.0,27.7007,27.7848,27.6777,27.7504,112300.0
2007-11-12 11:05:00,72.58,72.68,72.57,72.59,39200.0,27.7504,27.7886,27.7466,27.7542,39200.0
2007-11-12 11:10:00,72.57,72.64,72.55,72.6,60100.0,27.7466,27.7733,27.7389,27.758,60100.0
2007-11-12 11:15:00,72.58,72.6,72.46,72.5,49900.0,27.7504,27.758,27.7045,27.7198,49900.0
2007-11-12 11:20:00,72.49,72.51,72.3,72.31,49400.0,27.716,27.7236,27.6433,27.6472,49400.0
2007-11-12 11:25:00,72.31,72.48,72.28,72.47,69600.0,27.6472,27.7122,27.6357,27.7083,69600.0
2007-11-12 11:30:00,72.47,72.5,72.37,72.49,30300.0,27.7083,27.7198,27.6701,27.716,30300.0
2007-11-12 11:35:00,72.48,72.52,72.37,72.5,29300.0,27.7122,27.7274,27.6701,27.7198,29300.0
2007-11-12 11:40:00,72.52,72.59,72.42,72.59,45300.0,27.7274,27.7542,27.6892,27.7542,45300.0
2007-11-12 11:45:00,72.58,72.6,72.39,72.43,24200.0,27.7504,27.758,27.6777,27.693,24200.0
2007-11-12 11:50:00,72.43,72.44,72.26,72.26,23000.0,27.693,27.6969,27.628,27.628,23000.0
2007-11-12 11:55:00,72.27,72.33,72.24,72.33,10000.0,27.6319,27.6548,27.6204,27.6548,10000.0
2007-11-12 12:00:00,72.33,72.6,72.31,72.6,39000.0,27.6548,27.758,27.6472,27.758,39000.0
2007-11-12 12:05:00,72.6,72.65,72.53,72.57,46500.0,27.758,27.7772,27.7313,27.7466,46500.0
2007-11-12 12:10:00,72.51,72.56,72.45,72.49,20800.0,27.7236,27.7427,27.7007,27.716,20800.0
2007-11-12 12:15:00,72.48,72.66,72.43,72.64,18800.0,27.7122,27.781,27.693,27.7733,18800.0
2007-11-12 12:20:00,72.64,72.75,72.62,72.73,32900.0,27.7733,27.8154,27.7657,27.8077,32900.0
2007-11-12 12:25:00,72.7,72.8,72.65,72.78,20900.0,27.7963,27.8345,27.7772,27.8269,20900.0
2007-11-12 12:30:00,72.78,72.87,72.78,72.85,33700.0,27.8269,27.8613,27.8269,27.8536,33700.0
2007-11-12 12:35:00,72.86,72.97,72.83,72.94,30900.0,27.8574,27.8995,27.846,27.888,30900.0
2007-11-12 12:40:00,72.98,72.98,72.91,72.93,11500.0,27.9033,27.9033,27.8766,27.8842,11500.0
2007-11-12 12:45:00,72.89,72.9,72.82,72.82,9400.0,27.8689,27.8727,27.8422,27.8422,9400.0
2007-11-12 12:50:00,72.78,72.8,72.64,72.71,23200.0,27.8269,27.8345,27.7733,27.8001,23200.0
2007-11-12 12:55:00,72.71,72.79,72.65,72.69,21500.0,27.8001,27.8307,27.7772,27.7924,21500.0
2007-11-12 13:00:00,72.69,72.75,72.56,72.75,33500.0,27.7924,27.8154,27.7427,27.8154,33500.0
2007-11-12 13:05:00,72.71,72.73,72.5,72.51,12200.0,27.8001,27.8077,27.7198,27.7236,12200.0
2007-11-12 13:10:00,72.49,72.59,72.44,72.55,26700.0,27.716,27.7542,27.6969,27.7389,26700.0
2007-11-12 13:15:00,72.53,72.61,72.46,72.55,12200.0,27.7313,27.7619,27.7045,27.7389,12200.0
2007-11-12 13:20:00,72.58,72.66,72.55,72.66,16800.0,27.7504,27.781,27.7389,27.781,16800.0
2007-11-12 13:25:00,72.66,72.7,72.62,72.67,15000.0,27.781,27.7963,27.7657,27.7848,15000.0
2007-11-12 13:30:00,72.66,72.68,72.62,72.62,13300.0,27.781,27.7886,27.7657,27.7657,13300.0
2007-11-12 13:35:00,72.63,72.65,72.42,72.42,20900.0,27.7695,27.7772,27.6892,27.6892,20900.0
2007-11-12 13:40:00,72.42,72.49,72.25,72.44,45700.0,27.6892,27.716,27.6242,27.6969,45700.0
2007-11-12 13:45:00,72.44,72.52,72.38,72.51,23000.0,27.6969,27.7274,27.6739,27.7236,23000.0
2007-11-12 13:50:00,72.5,72.5,72.31,72.39,24300.0,27.7198,27.7198,27.6472,27.6777,24300.0
2007-11-12 13:55:00,72.4,72.49,72.3,72.42,30000.0,27.6816,27.716,27.6433,27.6892,30000.0
2007-11-12 14:00:00,72.38,72.45,72.32,72.42,20600.0,27.6739,27.7007,27.651,27.6892,20600.0
2007-11-12 14:05:00,72.41,72.49,72.34,72.42,38200.0,27.6854,27.716,27.6586,27.6892,38200.0
2007-11-12 14:10:00,72.43,72.43,72.3,72.3,39900.0,27.693,27.693,27.6433,27.6433,39900.0
2007-11-12 14:15:00,72.3,72.39,72.24,72.32,48500.0,27.6433,27.6777,27.6204,27.651,48500.0
2007-11-12 14:20:00,72.33,72.48,72.32,72.37,58200.0,27.6548,27.7122,27.651,27.6701,58200.0
2007-11-12 14:25:00,72.36,72.53,72.29,72.5,103800.0,27.6663,27.7313,27.6395,27.7198,103800.0
2007-11-12 14:30:00,72.48,72.66,72.47,72.64,47100.0,27.7122,27.781,27.7083,27.7733,47100.0
2007-11-12 14:35:00,72.65,72.72,72.58,72.62,55100.0,27.7772,27.8039,27.7504,27.7657,55100.0
2007-11-12 14:40:00,72.62,72.76,72.62,72.67,52000.0,27.7657,27.8192,27.7657,27.7848,52000.0
2007-11-12 14:45:00,72.67,72.7,72.56,72.64,52500.0,27.7848,27.7963,27.7427,27.7733,52500.0
2007-11-12 14:50:00,72.63,72.73,72.48,72.68,92100.0,27.7695,27.8077,27.7122,27.7886,92100.0
2007-11-12 14:55:00,72.68,72.74,72.66,72.72,55900.0,27.7886,27.8116,27.781,27.8039,55900.0
2007-11-12 15:00:00,72.72,72.72,72.47,72.54,112900.0,27.8039,27.8039,27.7083,27.7351,112900.0
2007-11-12 15:05:00,72.53,72.67,72.51,72.67,80100.0,27.7313,27.7848,27.7236,27.7848,80100.0
2007-11-12 15:10:00,72.63,72.75,72.61,72.74,74000.0,27.7695,27.8154,27.7619,27.8116,74000.0
2007-11-12 15:15:00,72.73,72.73,72.5,72.56,88900.0,27.8077,27.8077,27.7198,27.7427,88900.0
2007-11-12 15:20:00,72.58,72.63,72.48,72.53,77700.0,27.7504,27.7695,27.7122,27.7313,77700.0
2007-11-12 15:25:00,72.53,72.58,72.42,72.45,92400.0,27.7313,27.7504,27.6892,27.7007,92400.0
2007-11-12 15:30:00,72.45,72.65,72.42,72.64,68700.0,27.7007,27.7772,27.6892,27.7733,68700.0
2007-11-12 15:35:00,72.63,72.66,72.52,72.57,116200.0,27.7695,27.781,27.7274,27.7466,116200.0
2007-11-12 15:40:00,72.57,72.57,72.41,72.42,128900.0,27.7466,27.7466,27.6854,27.6892,128900.0
2007-11-12 15:45:00,72.43,72.43,72.19,72.21,130900.0,27.693,27.693,27.6013,27.6089,130900.0
2007-11-12 15:50:00,72.22,72.25,72.12,72.23,115600.0,27.6127,27.6242,27.5745,27.6166,115600.0
2007-11-12 15:55:00,72.23,72.38,72.14,72.16,163300.0,27.6166,27.6739,27.5822,27.5898,163300.0
2007-11-13 09:30:00,72.2,72.26,72.14,72.19,82600.0,27.6051,27.628,27.5822,27.6013,82600.0
2007-11-13 09:35:00,72.2,72.39,72.17,72.39,63300.0,27.6051,27.6777,27.5936,27.6777,63300.0
2007-11-13 09:40:00,72.39,72.52,72.35,72.41,79700.0,27.6777,27.7274,27.6625,27.6854,79700.0
2007-11-13 09:45:00,72.42,72.47,72.41,72.46,59500.0,27.6892,27.7083,27.6854,27.7045,59500.0
2007-11-13 09:50:00,72.45,72.45,72.26,72.29,69600.0,27.7007,27.7007,27.628,27.6395,69600.0
2007-11-13 09:55:00,72.3,72.48,72.3,72.43,54200.0,27.6433,27.7122,27.6433,27.693,54200.0
2007-11-13 10:00:00,72.43,72.61,72.4,72.61,102000.0,27.693,27.7619,27.6816,27.7619,102000.0
2007-11-13 10:05:00,72.61,72.66,72.55,72.56,91500.0,27.7619,27.781,27.7389,27.7427,91500.0
2007-11-13 10:10:00,72.57,72.58,72.35,72.41,99100.0,27.7466,27.7504,27.6625,27.6854,99100.0
2007-11-13 10:15:00,72.41,72.44,72.3,72.44,41500.0,27.6854,27.6969,27.6433,27.6969,41500.0
2007-11-13 10:20:00,72.43,72.55,72.42,72.46,71400.0,27.693,27.7389,27.6892,27.7045,71400.0
2007-11-13 10:25:00,72.48,72.64,72.45,72.64,58400.0,27.7122,27.7733,27.7007,27.7733,58400.0
2007-11-13 10:30:00,72.64,72.64,72.48,72.52,64100.0,27.7733,27.7733,27.7122,27.7274,64100.0
2007-11-13 10:35:00,72.53,72.62,72.51,72.6,59900.0,27.7313,27.7657,27.7236,27.758,59900.0
2007-11-13 10:40:00,72.58,72.67,72.55,72.65,77100.0,27.7504,27.7848,27.7389,27.7772,77100.0
2007-11-13 10:45:00,72.65,72.67,72.6,72.6,25500.0,27.7772,27.7848,27.758,27.758,25500.0
2007-11-13 10:50:00,72.6,72.64,72.55,72.55,49600.0,27.758,27.7733,27.7389,27.7389,49600.0
2007-11-13 10:55:00,72.56,72.56,72.41,72.43,64100.0,27.7427,27.7427,27.6854,27.693,64100.0
2007-11-13 11:00:00,72.45,72.55,72.42,72.55,21500.0,27.7007,27.7389,27.6892,27.7389,21500.0
2007-11-13 11:05:00,72.54,72.55,72.45,72.53,36900.0,27.7351,27.7389,27.7007,27.7313,36900.0
2007-11-13 11:10:00,72.53,72.55,72.34,72.37,58600.0,27.7313,27.7389,27.6586,27.6701,58600.0
2007-11-13 11:15:00,72.37,72.41,72.26,72.26,59300.0,27.6701,27.6854,27.628,27.628,59300.0
2007-11-13 11:20:00,72.28,72.36,72.28,72.36,55500.0,27.6357,27.6663,27.6357,27.6663,55500.0
2007-11-13 11:25:00,72.33,72.35,72.18,72.29,88900.0,27.6548,27.6625,27.5975,27.6395,88900.0
2007-11-13 11:30:00,72.3,72.49,72.27,72.46,26500.0,27.6433,27.716,27.6319,27.7045,26500.0
2007-11-13 11:35:00,72.43,72.62,72.42,72.44,34300.0,27.693,27.7657,27.6892,27.6969,34300.0
2007-11-13 11:40:00,72.42,72.59,72.35,72.57,24200.0,27.6892,27.7542,27.6625,27.7466,24200.0
2007-11-13 11:45:00,72.57,72.6,72.48,72.49,38300.0,27.7466,27.758,27.7122,27.716,38300.0
2007-11-13 11:50:00,72.51,72.54,72.35,72.35,27800.0,27.7236,27.7351,27.6625,27.6625,27800.0
2007-11-13 11:55:00,72.36,72.49,72.35,72.41,21300.0,27.6663,27.716,27.6625,27.6854,21300.0
2007-11-13 12:00:00,72.4,72.43,72.15,72.15,26800.0,27.6816,27.693,27.586,27.586,26800.0
2007-11-13 12:05:00,72.17,72.28,72.07,72.11,68500.0,27.5936,27.6357,27.5554,27.5707,68500.0
2007-11-13 12:10:00,72.09,72.23,72.09,72.19,33400.0,27.563,27.6166,27.563,27.6013,33400.0
2007-11-13 12:15:00,72.16,72.29,72.14,72.28,22500.0,27.5898,27.6395,27.5822,27.6357,22500.0
2007-11-13 12:20:00,72.27,72.3,72.14,72.17,28400.0,27.6319,27.6433,27.5822,27.5936,28400.0
2007-11-13 12:25:00,72.18,72.21,72.15,72.17,38000.0,27.5975,27.6089,27.586,27.5936,38000.0
2007-11-13 12:30:00,72.19,72.45,72.18,72.4,35400.0,27.6013,27.7007,27.5975,27.6816,35400.0
2007-11-13 12:35:00,72.41,72.45,72.36,72.44,22700.0,27.6854,27.7007,27.6663,27.6969,22700.0
2007-11-13 12:40:00,72.44,72.44,72.35,72.36,32400.0,27.6969,27.6969,27.6625,27.6663,32400.0
2007-11-13 12:45:00,72.35,72.39,72.31,72.35,13800.0,27.6625,27.6777,27.6472,27.6625,13800.0
2007-11-13 12:50:00,72.35,72.44,72.34,72.43,6000.0,27.6625,27.6969,27.6586,27.693,6000.0
2007-11-13 12:55:00,72.41,72.42,72.21,72.28,18000.0,27.6854,27.6892,27.6089,27.6357,18000.0
2007-11-13 13:00:00,72.28,72.31,72.23,72.28,9600.0,27.6357,27.6472,27.6166,27.6357,9600.0
2007-11-13 13:05:00,72.27,72.6,72.22,72.26,17100.0,27.6319,27.758,27.6127,27.628,17100.0
2007-11-13 13:10:00,72.25,72.25,72.17,72.21,10800.0,27.6242,27.6242,27.5936,27.6089,10800.0
2007-11-13 13:15:00,72.21,72.31,72.21,72.29,8300.0,27.6089,27.6472,27.6089,27.6395,8300.0
2007-11-13 13:20:00,72.31,72.35,72.23,72.33,11800.0,27.6472,27.6625,27.6166,27.6548,11800.0
2007-11-13 13:25:00,72.32,72.46,72.3,72.42,15500.0,27.651,27.7045,27.6433,27.6892,15500.0
2007-11-13 13:30:00,72.44,72.48,72.37,72.47,11500.0,27.6969,27.7122,27.6701,27.7083,11500.0
2007-11-13 13:35:00,72.46,72.68,72.46,72.67,44300.0,27.7045,27.7886,27.7045,27.7848,44300.0
2007-11-13 13:40:00,72.65,72.84,72.59,72.81,29400.0,27.7772,27.8498,27.7542,27.8383,29400.0
2007-11-13 13:45:00,72.79,72.81,72.74,72.75,24000.0,27.8307,27.8383,27.8116,27.8154,24000.0
2007-11-13 13:50:00,72.76,72.82,72.71,72.72,35500.0,27.8192,27.8422,27.8001,27.8039,35500.0
2007-11-13 13:55:00,72.71,72.73,72.64,72.65,20500.0,27.8001,27.8077,27.7733,27.7772,20500.0
2007-11-13 14:00:00,72.66,72.67,72.6,72.64,16400.0,27.781,27.7848,27.758,27.7733,16400.0
2007-11-13 14:05:00,72.63,72.68,72.62,72.68,35100.0,27.7695,27.7886,27.7657,27.7886,35100.0
2007-11-13 14:10:00,72.67,72.9,72.67,72.87,48400.0,27.7848,27.8727,27.7848,27.8613,48400.0
2007-11-13 14:15:00,72.86,72.98,72.83,72.96,33400.0,27.8574,27.9033,27.846,27.8957,33400.0
2007-11-13 14:20:00,72.97,73.09,72.94,73.01,33700.0,27.8995,27.9454,27.888,27.9148,33700.0
2007-11-13 14:25:00,73.02,73.09,72.96,72.99,25400.0,27.9186,27.9454,27.8957,27.9071,25400.0
2007-11-13 14:30:00,73.0,73.01,72.95,73.01,26500.0,27.911,27.9148,27.8919,27.9148,26500.0
2007-11-13 14:35:00,72.97,73.08,72.94,73.02,37800.0,27.8995,27.9416,27.888,27.9186,37800.0
2007-11-13 14:40:00,73.03,73.15,73.02,73.14,23900.0,27.9224,27.9683,27.9186,27.9645,23900.0
2007-11-13 14:45:00,73.13,73.2,73.11,73.19,60800.0,27.9607,27.9874,27.953,27.9836,60800.0
2007-11-13 14:50:00,73.21,73.23,73.18,73.19,41700.0,27.9913,27.9989,27.9798,27.9836,41700.0
2007-11-13 14:55:00,73.19,73.19,73.06,73.1,52600.0,27.9836,27.9836,27.9339,27.9492,52600.0
2007-11-13 15:00:00,73.09,73.22,73.09,73.22,72400.0,27.9454,27.9951,27.9454,27.9951,72400.0
2007-11-13 15:05:00,73.21,73.24,73.16,73.17,52600.0,27.9913,28.0027,27.9721,27.976,52600.0
2007-11-13 15:10:00,73.17,73.2,73.13,73.18,51900.0,27.976,27.9874,27.9607,27.9798,51900.0
2007-11-13 15:15:00,73.2,73.22,73.16,73.21,33500.0,27.9874,27.9951,27.9721,27.9913,33500.0
2007-11-13 15:20:00,73.22,73.22,73.14,73.16,31900.0,27.9951,27.9951,27.9645,27.9721,31900.0
2007-11-13 15:25:00,73.16,73.3,73.15,73.23,47700.0,27.9721,28.0257,27.9683,27.9989,47700.0
2007-11-13 15:30:00,73.22,73.25,73.13,73.25,54200.0,27.9951,28.0066,27.9607,28.0066,54200.0
2007-11-13 15:35:00,73.25,73.26,73.16,73.26,66000.0,28.0066,28.0104,27.9721,28.0104,66000.0
2007-11-13 15:40:00,73.24,73.38,73.22,73.38,88800.0,28.0027,28.0563,27.9951,28.0563,88800.0
2007-11-13 15:45:00,73.36,73.39,73.34,73.36,122400.0,28.0486,28.0601,28.041,28.0486,122400.0
2007-11-13 15:50:00,73.37,73.44,73.37,73.43,61000.0,28.0524,28.0792,28.0524,28.0754,61000.0
2007-11-13 15:55:00,73.44,73.69,73.42,73.64,234400.0,28.0792,28.1748,28.0716,28.1557,234400.0
2007-11-14 09:30:00,74.45,74.57,74.33,74.35,123300.0,28.4654,28.5113,28.4195,28.4271,123300.0
2007-11-14 09:35:00,74.34,74.44,74.27,74.42,100300.0,28.4233,28.4615,28.3965,28.4539,100300.0
2007-11-14 09:40:00,74.42,74.47,74.39,74.46,103200.0,28.4539,28.473,28.4424,28.4692,103200.0
2007-11-14 09:45:00,74.46,74.49,74.39,74.39,31900.0,28.4692,28.4807,28.4424,28.4424,31900.0
2007-11-14 09:50:00,74.39,74.42,74.34,74.37,21500.0,28.4424,28.4539,28.4233,28.4348,21500.0
2007-11-14 09:55:00,74.38,74.39,74.31,74.32,25500.0,28.4386,28.4424,28.4118,28.4157,25500.0
2007-11-14 10:00:00,74.33,74.39,74.3,74.31,43000.0,28.4195,28.4424,28.408,28.4118,43000.0
2007-11-14 10:05:00,74.31,74.38,74.29,74.33,22600.0,28.4118,28.4386,28.4042,28.4195,22600.0
2007-11-14 10:10:00,74.34,74.35,74.22,74.32,43700.0,28.4233,28.4271,28.3774,28.4157,43700.0
2007-11-14 10:15:00,74.32,74.36,74.28,74.32,28300.0,28.4157,28.431,28.4004,28.4157,28300.0
2007-11-14 10:20:00,74.32,74.39,74.31,74.37,13000.0,28.4157,28.4424,28.4118,28.4348,13000.0
2007-11-14 10:25:00,74.38,74.4,74.26,74.37,30000.0,28.4386,28.4463,28.3927,28.4348,30000.0
2007-11-14 10:30:00,74.37,74.37,74.24,74.31,49600.0,28.4348,28.4348,28.3851,28.4118,49600.0
2007-11-14 10:35:00,74.31,74.35,74.29,74.31,24900.0,28.4118,28.4271,28.4042,28.4118,24900.0
2007-11-14 10:40:00,74.31,74.34,74.25,74.26,32100.0,28.4118,28.4233,28.3889,28.3927,32100.0
2007-11-14 10:45:00,74.26,74.42,74.25,74.4,87200.0,28.3927,28.4539,28.3889,28.4463,87200.0
2007-11-14 10:50:00,74.4,74.47,74.38,74.46,84000.0,28.4463,28.473,28.4386,28.4692,84000.0
2007-11-14 10:55:00,74.46,74.48,74.38,74.39,110900.0,28.4692,28.4768,28.4386,28.4424,110900.0
2007-11-14 11:00:00,74.36,74.36,74.22,74.25,28700.0,28.431,28.431,28.3774,28.3889,28700.0
2007-11-14 11:05:00,74.25,74.25,74.1,74.1,67600.0,28.3889,28.3889,28.3315,28.3315,67600.0
2007-11-14 11:10:00,74.1,74.1,73.95,73.95,58700.0,28.3315,28.3315,28.2742,28.2742,58700.0
2007-11-14 11:15:00,73.93,73.98,73.9,73.97,38400.0,28.2666,28.2857,28.2551,28.2818,38400.0
2007-11-14 11:20:00,73.97,74.12,73.96,74.04,28600.0,28.2818,28.3392,28.278,28.3086,28600.0
2007-11-14 11:25:00,74.04,74.12,73.92,73.95,54300.0,28.3086,28.3392,28.2627,28.2742,54300.0
2007-11-14 11:30:00,73.96,74.02,73.88,73.98,24100.0,28.278,28.301,28.2474,28.2857,24100.0
2007-11-14 11:35:00,73.99,74.1,73.93,73.95,22800.0,28.2895,28.3315,28.2666,28.2742,22800.0
2007-11-14 11:40:00,73.92,74.03,73.9,74.03,4600.0,28.2627,28.3048,28.2551,28.3048,4600.0
2007-11-14 11:45:00,74.03,74.19,74.03,74.19,11600.0,28.3048,28.366,28.3048,28.366,11600.0
2007-11-14 11:50:00,74.17,74.34,74.17,74.27,19000.0,28.3583,28.4233,28.3583,28.3965,19000.0
2007-11-14 11:55:00,74.27,74.3,74.21,74.25,21800.0,28.3965,28.408,28.3736,28.3889,21800.0
2007-11-14 12:00:00,74.26,74.27,74.24,74.27,6300.0,28.3927,28.3965,28.3851,28.3965,6300.0
2007-11-14 12:05:00,74.28,74.34,74.25,74.34,17100.0,28.4004,28.4233,28.3889,28.4233,17100.0
2007-11-14 12:10:00,74.34,74.5,74.34,74.46,19300.0,28.4233,28.4845,28.4233,28.4692,19300.0
2007-11-14 12:15:00,74.46,74.51,74.42,74.48,8700.0,28.4692,28.4883,28.4539,28.4768,8700.0
2007-11-14 12:20:00,74.48,74.57,74.47,74.57,20900.0,28.4768,28.5113,28.473,28.5113,20900.0
2007-11-14 12:25:00,74.58,74.61,74.49,74.55,14900.0,28.5151,28.5265,28.4807,28.5036,14900.0
2007-11-14 12:30:00,74.54,74.55,74.45,74.45,8900.0,28.4998,28.5036,28.4654,28.4654,8900.0
2007-11-14 12:35:00,74.47,74.5,74.45,74.49,5000.0,28.473,28.4845,28.4654,28.4807,5000.0
2007-11-14 12:40:00,74.45,74.52,74.41,74.45,15100.0,28.4654,28.4921,28.4501,28.4654,15100.0
2007-11-14 12:45:00,74.46,74.46,74.4,74.41,2200.0,28.4692,28.4692,28.4463,28.4501,2200.0
2007-11-14 12:50:00,74.4,74.45,74.38,74.45,9500.0,28.4463,28.4654,28.4386,28.4654,9500.0
2007-11-14 12:55:00,74.44,74.5,74.34,74.36,7500.0,28.4615,28.4845,28.4233,28.431,7500.0
2007-11-14 13:00:00,74.38,74.47,74.3,74.31,13600.0,28.4386,28.473,28.408,28.4118,13600.0
2007-11-14 13:05:00,74.3,74.38,74.29,74.29,12700.0,28.408,28.4386,28.4042,28.4042,12700.0
2007-11-14 13:10:00,74.3,74.38,74.27,74.31,16000.0,28.408,28.4386,28.3965,28.4118,16000.0
2007-11-14 13:15:00,74.31,74.38,74.24,74.38,18300.0,28.4118,28.4386,28.3851,28.4386,18300.0
2007-11-14 13:20:00,74.36,74.4,74.3,74.37,26000.0,28.431,28.4463,28.408,28.4348,26000.0
2007-11-14 13:25:00,74.38,74.4,74.33,74.36,12300.0,28.4386,28.4463,28.4195,28.431,12300.0
2007-11-14 13:30:00,74.35,74.38,74.31,74.34,13600.0,28.4271,28.4386,28.4118,28.4233,13600.0
2007-11-14 13:35:00,74.31,74.33,74.21,74.21,6500.0,28.4118,28.4195,28.3736,28.3736,6500.0
2007-11-14 13:40:00,74.2,74.22,74.13,74.17,11400.0,28.3698,28.3774,28.343,28.3583,11400.0
2007-11-14 13:45:00,74.17,74.18,74.09,74.14,10800.0,28.3583,28.3621,28.3277,28.3468,10800.0
2007-11-14 13:50:00,74.15,74.24,74.12,74.23,13700.0,28.3507,28.3851,28.3392,28.3813,13700.0
2007-11-14 13:55:00,74.19,74.22,74.02,74.04,53100.0,28.366,28.3774,28.301,28.3086,53100.0
2007-11-14 14:00:00,74.03,74.1,74.01,74.03,23700.0,28.3048,28.3315,28.2971,28.3048,23700.0
2007-11-14 14:05:00,74.04,74.14,74.03,74.12,9200.0,28.3086,28.3468,28.3048,28.3392,9200.0
2007-11-14 14:10:00,74.13,74.22,74.06,74.21,13100.0,28.343,28.3774,28.3163,28.3736,13100.0
2007-11-14 14:15:00,74.21,74.23,74.13,74.19,13400.0,28.3736,28.3813,28.343,28.366,13400.0
2007-11-14 14:20:00,74.22,74.3,74.22,74.29,8300.0,28.3774,28.408,28.3774,28.4042,8300.0
2007-11-14 14:25:00,74.29,74.42,74.27,74.28,14700.0,28.4042,28.4539,28.3965,28.4004,14700.0
2007-11-14 14:30:00,74.26,74.31,74.22,74.3,11200.0,28.3927,28.4118,28.3774,28.408,11200.0
2007-11-14 14:35:00,74.28,74.34,74.26,74.26,9900.0,28.4004,28.4233,28.3927,28.3927,9900.0
2007-11-14 14:40:00,74.29,74.32,74.18,74.18,8200.0,28.4042,28.4157,28.3621,28.3621,8200.0
2007-11-14 14:45:00,74.2,74.27,74.0,74.1,15000.0,28.3698,28.3965,28.2933,28.3315,15000.0
2007-11-14 14:50:00,74.13,74.14,74.03,74.04,8500.0,28.343,28.3468,28.3048,28.3086,8500.0
2007-11-14 14:55:00,74.03,74.09,73.98,73.98,24500.0,28.3048,28.3277,28.2857,28.2857,24500.0
2007-11-14 15:00:00,74.0,74.0,73.83,73.88,25300.0,28.2933,28.2933,28.2283,28.2474,25300.0
2007-11-14 15:05:00,73.89,74.01,73.86,73.96,25300.0,28.2513,28.2971,28.2398,28.278,25300.0
2007-11-14 15:10:00,73.95,73.97,73.87,73.94,40100.0,28.2742,28.2818,28.2436,28.2704,40100.0
2007-11-14 15:15:00,73.94,74.0,73.94,73.94,14400.0,28.2704,28.2933,28.2704,28.2704,14400.0
2007-11-14 15:20:00,73.95,74.15,73.94,74.14,33100.0,28.2742,28.3507,28.2704,28.3468,33100.0
2007-11-14 15:25:00,74.13,74.15,74.01,74.1,24000.0,28.343,28.3507,28.2971,28.3315,24000.0
2007-11-14 15:30:00,74.09,74.09,73.86,73.91,50100.0,28.3277,28.3277,28.2398,28.2589,50100.0
2007-11-14 15:35:00,73.9,73.91,73.55,73.63,58800.0,28.2551,28.2589,28.1213,28.1518,58800.0
2007-11-14 15:40:00,73.62,73.62,73.43,73.59,61700.0,28.148,28.148,28.0754,28.1366,61700.0
2007-11-14 15:45:00,73.58,73.63,73.49,73.55,61500.0,28.1327,28.1518,28.0983,28.1213,61500.0
2007-11-14 15:50:00,73.55,73.57,73.28,73.33,79300.0,28.1213,28.1289,28.018,28.0371,79300.0
2007-11-14 15:55:00,73.36,73.67,73.33,73.58,158500.0,28.0486,28.1671,28.0371,28.1327,158500.0
2007-11-15 09:30:00,72.24,72.39,72.22,72.3,211300.0,27.6204,27.6777,27.6127,27.6433,211300.0
2007-11-15 09:35:00,72.3,72.36,72.26,72.33,80500.0,27.6433,27.6663,27.628,27.6548,80500.0
2007-11-15 09:40:00,72.34,72.55,72.34,72.41,63000.0,27.6586,27.7389,27.6586,27.6854,63000.0
2007-11-15 09:45:00,72.41,72.44,72.36,72.4,50400.0,27.6854,27.6969,27.6663,27.6816,50400.0
2007-11-15 09:50:00,72.4,72.6,72.4,72.55,44900.0,27.6816,27.758,27.6816,27.7389,44900.0
2007-11-15 09:55:00,72.55,72.67,72.5,72.54,79000.0,27.7389,27.7848,27.7198,27.7351,79000.0
2007-11-15 10:00:00,72.53,72.54,72.44,72.49,33200.0,27.7313,27.7351,27.6969,27.716,33200.0
2007-11-15 10:05:00,72.49,72.56,72.46,72.55,52500.0,27.716,27.7427,27.7045,27.7389,52500.0
2007-11-15 10:10:00,72.55,72.63,72.46,72.55,72600.0,27.7389,27.7695,27.7045,27.7389,72600.0
2007-11-15 10:15:00,72.53,72.6,72.46,72.47,29200.0,27.7313,27.758,27.7045,27.7083,29200.0
2007-11-15 10:20:00,72.46,72.49,72.38,72.38,47500.0,27.7045,27.716,27.6739,27.6739,47500.0
2007-11-15 10:25:00,72.39,72.46,72.29,72.29,30400.0,27.6777,27.7045,27.6395,27.6395,30400.0
2007-11-15 10:30:00,72.29,72.29,71.92,72.02,166500.0,27.6395,27.6395,27.498,27.5363,166500.0
2007-11-15 10:35:00,72.0,72.09,71.89,71.92,96800.0,27.5286,27.563,27.4866,27.498,96800.0
2007-11-15 10:40:00,71.92,71.95,71.85,71.94,57700.0,27.498,27.5095,27.4713,27.5057,57700.0
2007-11-15 10:45:00,71.93,71.93,71.89,71.93,47500.0,27.5019,27.5019,27.4866,27.5019,47500.0
2007-11-15 10:50:00,71.95,71.99,71.93,71.97,72200.0,27.5095,27.5248,27.5019,27.5172,72200.0
2007-11-15 10:55:00,71.95,71.95,71.87,71.88,52900.0,27.5095,27.5095,27.4789,27.4828,52900.0
2007-11-15 11:00:00,71.89,71.94,71.81,71.92,64100.0,27.4866,27.5057,27.456,27.498,64100.0
2007-11-15 11:05:00,71.92,72.03,71.92,72.03,35800.0,27.498,27.5401,27.498,27.5401,35800.0
2007-11-15 11:10:00,72.03,72.15,72.01,72.04,37400.0,27.5401,27.586,27.5325,27.5439,37400.0
2007-11-15 11:15:00,72.04,72.05,71.83,71.86,32100.0,27.5439,27.5477,27.4636,27.4751,32100.0
2007-11-15 11:20:00,71.86,71.9,71.82,71.83,31100.0,27.4751,27.4904,27.4598,27.4636,31100.0
2007-11-15 11:25:00,71.83,71.88,71.73,71.79,101600.0,27.4636,27.4828,27.4254,27.4483,101600.0
2007-11-15 11:30:00,71.78,71.83,71.72,71.8,75100.0,27.4445,27.4636,27.4216,27.4522,75100.0
2007-11-15 11:35:00,71.81,71.91,71.8,71.85,28300.0,27.456,27.4942,27.4522,27.4713,28300.0
2007-11-15 11:40:00,71.86,71.86,71.75,71.75,33300.0,27.4751,27.4751,27.433,27.433,33300.0
2007-11-15 11:45:00,71.75,71.79,71.74,71.78,23900.0,27.433,27.4483,27.4292,27.4445,23900.0
2007-11-15 11:50:00,71.82,71.82,71.6,71.69,28800.0,27.4598,27.4598,27.3757,27.4101,28800.0
2007-11-15 11:55:00,71.69,71.72,71.65,71.69,32400.0,27.4101,27.4216,27.3948,27.4101,32400.0
2007-11-15 12:00:00,71.71,71.85,71.68,71.78,44700.0,27.4178,27.4713,27.4063,27.4445,44700.0
2007-11-15 12:05:00,71.77,71.88,71.75,71.88,27700.0,27.4407,27.4828,27.433,27.4828,27700.0
2007-11-15 12:10:00,71.9,71.9,71.68,71.71,23100.0,27.4904,27.4904,27.4063,27.4178,23100.0
2007-11-15 12:15:00,71.71,71.8,71.69,71.76,16500.0,27.4178,27.4522,27.4101,27.4369,16500.0
2007-11-15 12:20:00,71.73,71.76,71.68,71.74,22400.0,27.4254,27.4369,27.4063,27.4292,22400.0
2007-11-15 12:25:00,71.74,71.77,71.62,71.64,9300.0,27.4292,27.4407,27.3833,27.391,9300.0
2007-11-15 12:30:00,71.61,71.61,71.41,71.43,36500.0,27.3795,27.3795,27.303,27.3107,36500.0
2007-11-15 12:35:00,71.44,71.56,71.41,71.56,24700.0,27.3145,27.3604,27.303,27.3604,24700.0
2007-11-15 12:40:00,71.55,71.58,71.43,71.5,28800.0,27.3566,27.368,27.3107,27.3375,28800.0
2007-11-15 12:45:00,71.49,71.57,71.45,71.56,23500.0,27.3336,27.3642,27.3183,27.3604,23500.0
2007-11-15 12:50:00,71.57,71.79,71.54,71.68,26700.0,27.3642,27.4483,27.3528,27.4063,26700.0
2007-11-15 12:55:00,71.69,71.75,71.57,71.57,6800.0,27.4101,27.433,27.3642,27.3642,6800.0
2007-11-15 13:00:00,71.57,71.65,71.54,71.65,7900.0,27.3642,27.3948,27.3528,27.3948,7900.0
2007-11-15 13:05:00,71.67,71.72,71.62,71.69,19000.0,27.4025,27.4216,27.3833,27.4101,19000.0
2007-11-15 13:10:00,71.69,71.73,71.61,71.64,24900.0,27.4101,27.4254,27.3795,27.391,24900.0
2007-11-15 13:15:00,71.65,71.66,71.51,71.53,19400.0,27.3948,27.3986,27.3413,27.3489,19400.0
2007-11-15 13:20:00,71.54,71.58,71.48,71.51,15700.0,27.3528,27.368,27.3298,27.3413,15700.0
2007-11-15 13:25:00,71.5,71.58,71.46,71.46,30700.0,27.3375,27.368,27.3222,27.3222,30700.0
2007-11-15 13:30:00,71.47,71.61,71.43,71.56,85600.0,27.326,27.3795,27.3107,27.3604,85600.0
2007-11-15 13:35:00,71.55,71.6,71.5,71.53,18200.0,27.3566,27.3757,27.3375,27.3489,18200.0
2007-11-15 13:40:00,71.53,71.63,71.51,71.58,13000.0,27.3489,27.3872,27.3413,27.368,13000.0
2007-11-15 13:45:00,71.62,71.66,71.54,71.56,15300.0,27.3833,27.3986,27.3528,27.3604,15300.0
2007-11-15 13:50:00,71.54,71.61,71.46,71.51,14100.0,27.3528,27.3795,27.3222,27.3413,14100.0
2007-11-15 13:55:00,71.47,71.56,71.43,71.47,12600.0,27.326,27.3604,27.3107,27.326,12600.0
2007-11-15 14:00:00,71.49,71.49,71.28,71.44,49100.0,27.3336,27.3336,27.2533,27.3145,49100.0
2007-11-15 14:05:00,71.43,71.46,71.27,71.29,193800.0,27.3107,27.3222,27.2495,27.2572,193800.0
2007-11-15 14:10:00,71.29,71.31,71.15,71.23,70800.0,27.2572,27.2648,27.2036,27.2342,70800.0
2007-11-15 14:15:00,71.27,71.3,71.13,71.3,83800.0,27.2495,27.261,27.196,27.261,83800.0
2007-11-15 14:20:00,71.3,71.48,71.28,71.33,45200.0,27.261,27.3298,27.2533,27.2725,45200.0
2007-11-15 14:25:00,71.33,71.5,71.31,71.38,17000.0,27.2725,27.3375,27.2648,27.2916,17000.0
2007-11-15 14:30:00,71.4,71.5,71.34,71.47,31900.0,27.2992,27.3375,27.2763,27.326,31900.0
2007-11-15 14:35:00,71.42,71.5,71.34,71.47,31600.0,27.3069,27.3375,27.2763,27.326,31600.0
2007-11-15 14:40:00,71.44,71.44,71.2,71.22,29800.0,27.3145,27.3145,27.2228,27.2304,29800.0
2007-11-15 14:45:00,71.21,71.31,71.18,71.27,30500.0,27.2266,27.2648,27.2151,27.2495,30500.0
2007-11-15 14:50:00,71.28,71.34,71.09,71.12,78300.0,27.2533,27.2763,27.1807,27.1922,78300.0
2007-11-15 14:55:00,71.11,71.11,70.96,70.98,103100.0,27.1883,27.1883,27.131,27.1386,103100.0
2007-11-15 15:00:00,70.96,71.19,70.96,71.15,64700.0,27.131,27.2189,27.131,27.2036,64700.0
2007-11-15 15:05:00,71.14,71.19,71.05,71.11,78600.0,27.1998,27.2189,27.1654,27.1883,78600.0
2007-11-15 15:10:00,71.11,71.26,71.06,71.24,80800.0,27.1883,27.2457,27.1692,27.2381,80800.0
2007-11-15 15:15:00,71.27,71.29,71.18,71.23,90600.0,27.2495,27.2572,27.2151,27.2342,90600.0
2007-11-15 15:20:00,71.22,71.36,71.2,71.25,123400.0,27.2304,27.2839,27.2228,27.2419,123400.0
2007-11-15 15:25:00,71.25,71.35,71.21,71.27,113300.0,27.2419,27.2801,27.2266,27.2495,113300.0
2007-11-15 15:30:00,71.26,71.28,71.04,71.05,122400.0,27.2457,27.2533,27.1616,27.1654,122400.0
2007-11-15 15:35:00,71.03,71.09,70.95,70.96,107000.0,27.1578,27.1807,27.1272,27.131,107000.0
2007-11-15 15:40:00,70.96,71.12,70.92,71.12,61300.0,27.131,27.1922,27.1157,27.1922,61300.0
2007-11-15 15:45:00,71.14,71.39,71.13,71.32,80900.0,27.1998,27.2954,27.196,27.2686,80900.0
2007-11-15 15:50:00,71.3,71.36,71.23,71.29,59400.0,27.261,27.2839,27.2342,27.2572,59400.0
2007-11-15 15:55:00,71.28,71.45,71.27,71.37,125100.0,27.2533,27.3183,27.2495,27.2878,125100.0
2007-11-16 09:30:00,72.75,72.85,72.67,72.77,126800.0,27.8154,27.8536,27.7848,27.823,126800.0
2007-11-16 09:35:00,72.75,72.81,72.63,72.64,48600.0,27.8154,27.8383,27.7695,27.7733,48600.0
2007-11-16 09:40:00,72.62,72.79,72.62,72.72,47200.0,27.7657,27.8307,27.7657,27.8039,47200.0
2007-11-16 09:45:00,72.72,72.72,72.64,72.68,96000.0,27.8039,27.8039,27.7733,27.7886,96000.0
2007-11-16 09:50:00,72.68,72.73,72.57,72.57,91900.0,27.7886,27.8077,27.7466,27.7466,91900.0
2007-11-16 09:55:00,72.59,72.76,72.59,72.69,56600.0,27.7542,27.8192,27.7542,27.7924,56600.0
2007-11-16 10:00:00,72.66,72.66,72.39,72.39,101800.0,27.781,27.781,27.6777,27.6777,101800.0
2007-11-16 10:05:00,72.42,72.48,72.31,72.4,45400.0,27.6892,27.7122,27.6472,27.6816,45400.0
2007-11-16 10:10:00,72.41,72.49,72.41,72.45,30100.0,27.6854,27.716,27.6854,27.7007,30100.0
2007-11-16 10:15:00,72.44,72.55,72.38,72.54,59000.0,27.6969,27.7389,27.6739,27.7351,59000.0
2007-11-16 10:20:00,72.54,72.59,72.45,72.51,50800.0,27.7351,27.7542,27.7007,27.7236,50800.0
2007-11-16 10:25:00,72.52,72.54,72.36,72.41,93600.0,27.7274,27.7351,27.6663,27.6854,93600.0
2007-11-16 10:30:00,72.41,72.42,72.32,72.32,78600.0,27.6854,27.6892,27.651,27.651,78600.0
2007-11-16 10:35:00,72.3,72.32,72.06,72.13,109900.0,27.6433,27.651,27.5516,27.5783,109900.0
2007-11-16 10:40:00,72.15,72.22,72.14,72.19,23500.0,27.586,27.6127,27.5822,27.6013,23500.0
2007-11-16 10:45:00,72.2,72.21,72.06,72.09,39300.0,27.6051,27.6089,27.5516,27.563,39300.0
2007-11-16 10:50:00,72.11,72.19,72.09,72.15,18900.0,27.5707,27.6013,27.563,27.586,18900.0
2007-11-16 10:55:00,72.16,72.24,72.13,72.14,59000.0,27.5898,27.6204,27.5783,27.5822,59000.0
2007-11-16 11:00:00,72.14,72.37,72.14,72.29,88700.0,27.5822,27.6701,27.5822,27.6395,88700.0
2007-11-16 11:05:00,72.31,72.38,72.29,72.31,28800.0,27.6472,27.6739,27.6395,27.6472,28800.0
2007-11-16 11:10:00,72.3,72.39,72.28,72.39,31200.0,27.6433,27.6777,27.6357,27.6777,31200.0
2007-11-16 11:15:00,72.37,72.72,72.37,72.72,53400.0,27.6701,27.8039,27.6701,27.8039,53400.0
2007-11-16 11:20:00,72.73,72.73,72.61,72.64,18800.0,27.8077,27.8077,27.7619,27.7733,18800.0
2007-11-16 11:25:00,72.62,72.62,72.3,72.35,26900.0,27.7657,27.7657,27.6433,27.6625,26900.0
2007-11-16 11:30:00,72.33,72.38,72.2,72.24,29500.0,27.6548,27.6739,27.6051,27.6204,29500.0
2007-11-16 11:35:00,72.23,72.23,72.09,72.2,64100.0,27.6166,27.6166,27.563,27.6051,64100.0
2007-11-16 11:40:00,72.22,72.35,72.19,72.29,37000.0,27.6127,27.6625,27.6013,27.6395,37000.0
2007-11-16 11:45:00,72.29,72.33,72.18,72.32,14700.0,27.6395,27.6548,27.5975,27.651,14700.0
2007-11-16 11:50:00,72.34,72.52,72.31,72.48,24700.0,27.6586,27.7274,27.6472,27.7122,24700.0
2007-11-16 11:55:00,72.49,72.49,72.41,72.43,12900.0,27.716,27.716,27.6854,27.693,12900.0
2007-11-16 12:00:00,72.45,72.49,72.41,72.46,11200.0,27.7007,27.716,27.6854,27.7045,11200.0
2007-11-16 12:05:00,72.44,72.6,72.44,72.6,16200.0,27.6969,27.758,27.6969,27.758,16200.0
2007-11-16 12:10:00,72.6,72.61,72.5,72.52,20500.0,27.758,27.7619,27.7198,27.7274,20500.0
2007-11-16 12:15:00,72.54,72.67,72.54,72.6,22700.0,27.7351,27.7848,27.7351,27.758,22700.0
2007-11-16 12:20:00,72.6,72.65,72.56,72.65,12600.0,27.758,27.7772,27.7427,27.7772,12600.0
2007-11-16 12:25:00,72.63,72.65,72.62,72.63,2800.0,27.7695,27.7772,27.7657,27.7695,2800.0
2007-11-16 12:30:00,72.63,72.63,72.51,72.56,12300.0,27.7695,27.7695,27.7236,27.7427,12300.0
2007-11-16 12:35:00,72.56,72.67,72.53,72.57,8300.0,27.7427,27.7848,27.7313,27.7466,8300.0
2007-11-16 12:40:00,72.61,72.63,72.53,72.62,9700.0,27.7619,27.7695,27.7313,27.7657,9700.0
2007-11-16 12:45:00,72.57,72.57,72.47,72.52,12500.0,27.7466,27.7466,27.7083,27.7274,12500.0
2007-11-16 12:50:00,72.54,72.57,72.47,72.52,13800.0,27.7351,27.7466,27.7083,27.7274,13800.0
2007-11-16 12:55:00,72.52,72.53,72.46,72.46,14700.0,27.7274,27.7313,27.7045,27.7045,14700.0
2007-11-16 13:00:00,72.46,72.53,72.36,72.36,56800.0,27.7045,27.7313,27.6663,27.6663,56800.0
2007-11-16 13:05:00,72.38,72.54,72.38,72.54,21900.0,27.6739,27.7351,27.6739,27.7351,21900.0
2007-11-16 13:10:00,72.52,72.58,72.48,72.56,13900.0,27.7274,27.7504,27.7122,27.7427,13900.0
2007-11-16 13:15:00,72.57,72.69,72.57,72.65,13400.0,27.7466,27.7924,27.7466,27.7772,13400.0
2007-11-16 13:20:00,72.68,72.68,72.55,72.58,14800.0,27.7886,27.7886,27.7389,27.7504,14800.0
2007-11-16 13:25:00,72.6,72.6,72.4,72.43,52500.0,27.758,27.758,27.6816,27.693,52500.0
2007-11-16 13:30:00,72.42,72.44,72.36,72.4,51200.0,27.6892,27.6969,27.6663,27.6816,51200.0
2007-11-16 13:35:00,72.4,72.42,72.28,72.35,52300.0,27.6816,27.6892,27.6357,27.6625,52300.0
2007-11-16 13:40:00,72.37,72.42,72.3,72.37,59300.0,27.6701,27.6892,27.6433,27.6701,59300.0
2007-11-16 13:45:00,72.39,72.43,72.37,72.38,31800.0,27.6777,27.693,27.6701,27.6739,31800.0
2007-11-16 13:50:00,72.4,72.41,72.27,72.27,50300.0,27.6816,27.6854,27.6319,27.6319,50300.0
2007-11-16 13:55:00,72.27,72.29,72.21,72.28,29900.0,27.6319,27.6395,27.6089,27.6357,29900.0
2007-11-16 14:00:00,72.27,72.27,72.1,72.22,15500.0,27.6319,27.6319,27.5669,27.6127,15500.0
2007-11-16 14:05:00,72.19,72.2,72.07,72.14,27500.0,27.6013,27.6051,27.5554,27.5822,27500.0
2007-11-16 14:10:00,72.13,72.2,72.03,72.03,32800.0,27.5783,27.6051,27.5401,27.5401,32800.0
2007-11-16 14:15:00,72.03,72.06,71.95,72.06,30700.0,27.5401,27.5516,27.5095,27.5516,30700.0
2007-11-16 14:20:00,72.05,72.12,72.0,72.0,32000.0,27.5477,27.5745,27.5286,27.5286,32000.0
2007-11-16 14:25:00,72.01,72.14,71.95,72.12,51800.0,27.5325,27.5822,27.5095,27.5745,51800.0
2007-11-16 14:30:00,72.12,72.16,72.0,72.03,30200.0,27.5745,27.5898,27.5286,27.5401,30200.0
2007-11-16 14:35:00,72.01,72.06,71.8,71.86,49800.0,27.5325,27.5516,27.4522,27.4751,49800.0
2007-11-16 14:40:00,71.81,72.06,71.79,72.03,62500.0,27.456,27.5516,27.4483,27.5401,62500.0
2007-11-16 14:45:00,72.07,72.09,71.95,72.07,34100.0,27.5554,27.563,27.5095,27.5554,34100.0
2007-11-16 14:50:00,72.1,72.16,72.0,72.11,52100.0,27.5669,27.5898,27.5286,27.5707,52100.0
2007-11-16 14:55:00,72.11,72.3,72.08,72.26,68800.0,27.5707,27.6433,27.5592,27.628,68800.0
2007-11-16 15:00:00,72.28,72.36,72.11,72.19,79300.0,27.6357,27.6663,27.5707,27.6013,79300.0
2007-11-16 15:05:00,72.19,72.38,72.15,72.34,64300.0,27.6013,27.6739,27.586,27.6586,64300.0
2007-11-16 15:10:00,72.35,72.42,72.24,72.34,50400.0,27.6625,27.6892,27.6204,27.6586,50400.0
2007-11-16 15:15:00,72.31,72.35,72.21,72.3,47000.0,27.6472,27.6625,27.6089,27.6433,47000.0
2007-11-16 15:20:00,72.3,72.35,72.26,72.33,39700.0,27.6433,27.6625,27.628,27.6548,39700.0
2007-11-16 15:25:00,72.33,72.38,72.28,72.32,49200.0,27.6548,27.6739,27.6357,27.651,49200.0
2007-11-16 15:30:00,72.31,72.34,72.26,72.28,73300.0,27.6472,27.6586,27.628,27.6357,73300.0
2007-11-16 15:35:00,72.27,72.28,72.19,72.2,102200.0,27.6319,27.6357,27.6013,27.6051,102200.0
2007-11-16 15:40:00,72.2,72.34,72.2,72.32,98900.0,27.6051,27.6586,27.6051,27.651,98900.0
2007-11-16 15:45:00,72.33,72.41,72.26,72.41,59300.0,27.6548,27.6854,27.628,27.6854,59300.0
2007-11-16 15:50:00,72.4,72.6,72.36,72.54,114700.0,27.6816,27.758,27.6663,27.7351,114700.0
2007-11-16 15:55:00,72.54,72.57,72.41,72.46,123800.0,27.7351,27.7466,27.6854,27.7045,123800.0
2007-11-19 09:30:00,71.76,71.79,71.64,71.69,75700.0,27.4369,27.4483,27.391,27.4101,75700.0
2007-11-19 09:35:00,71.69,71.75,71.61,71.66,49900.0,27.4101,27.433,27.3795,27.3986,49900.0
2007-11-19 09:40:00,71.65,71.78,71.61,71.72,66900.0,27.3948,27.4445,27.3795,27.4216,66900.0
2007-11-19 09:45:00,71.73,71.82,71.72,71.78,49700.0,27.4254,27.4598,27.4216,27.4445,49700.0
2007-11-19 09:50:00,71.78,71.8,71.71,71.78,67400.0,27.4445,27.4522,27.4178,27.4445,67400.0
2007-11-19 09:55:00,71.77,71.79,71.71,71.73,26700.0,27.4407,27.4483,27.4178,27.4254,26700.0
2007-11-19 10:00:00,71.71,71.88,71.64,71.85,53800.0,27.4178,27.4828,27.391,27.4713,53800.0
2007-11-19 10:05:00,71.84,71.87,71.68,71.73,38300.0,27.4675,27.4789,27.4063,27.4254,38300.0
2007-11-19 10:10:00,71.68,71.7,71.5,71.5,48000.0,27.4063,27.4139,27.3375,27.3375,48000.0
2007-11-19 10:15:00,71.5,71.5,71.34,71.45,55400.0,27.3375,27.3375,27.2763,27.3183,55400.0
2007-11-19 10:20:00,71.45,71.51,71.4,71.47,39300.0,27.3183,27.3413,27.2992,27.326,39300.0
2007-11-19 10:25:00,71.46,71.52,71.43,71.49,29600.0,27.3222,27.3451,27.3107,27.3336,29600.0
2007-11-19 10:30:00,71.49,71.5,71.38,71.49,31400.0,27.3336,27.3375,27.2916,27.3336,31400.0
2007-11-19 10:35:00,71.48,71.48,71.1,71.17,66900.0,27.3298,27.3298,27.1845,27.2113,66900.0
2007-11-19 10:40:00,71.18,71.28,71.15,71.19,50600.0,27.2151,27.2533,27.2036,27.2189,50600.0
2007-11-19 10:45:00,71.22,71.34,71.18,71.33,35900.0,27.2304,27.2763,27.2151,27.2725,35900.0
2007-11-19 10:50:00,71.3,71.31,71.1,71.13,37200.0,27.261,27.2648,27.1845,27.196,37200.0
2007-11-19 10:55:00,71.14,71.14,70.84,70.92,39500.0,27.1998,27.1998,27.0851,27.1157,39500.0
2007-11-19 11:00:00,70.94,70.94,70.76,70.87,83800.0,27.1233,27.1233,27.0545,27.0966,83800.0
2007-11-19 11:05:00,70.89,70.93,70.82,70.82,19300.0,27.1042,27.1195,27.0775,27.0775,19300.0
2007-11-19 11:10:00,70.83,70.87,70.54,70.67,81800.0,27.0813,27.0966,26.9704,27.0201,81800.0
2007-11-19 11:15:00,70.66,70.75,70.65,70.75,43400.0,27.0163,27.0507,27.0125,27.0507,43400.0
2007-11-19 11:20:00,70.75,70.89,70.73,70.86,35100.0,27.0507,27.1042,27.0431,27.0928,35100.0
2007-11-19 11:25:00,70.87,70.87,70.53,70.56,73500.0,27.0966,27.0966,26.9666,26.9781,73500.0
2007-11-19 11:30:00,70.57,70.78,70.57,70.59,42700.0,26.9819,27.0622,26.9819,26.9895,42700.0
2007-11-19 11:35:00,70.58,70.61,70.45,70.6,64500.0,26.9857,26.9972,26.936,26.9934,64500.0
2007-11-19 11:40:00,70.59,70.67,70.59,70.64,28600.0,26.9895,27.0201,26.9895,27.0086,28600.0
2007-11-19 11:45:00,70.64,70.64,70.47,70.5,26200.0,27.0086,27.0086,26.9436,26.9551,26200.0
2007-11-19 11:50:00,70.49,70.57,70.48,70.52,22200.0,26.9513,26.9819,26.9475,26.9628,22200.0
2007-11-19 11:55:00,70.5,70.53,70.42,70.42,13100.0,26.9551,26.9666,26.9245,26.9245,13100.0
2007-11-19 12:00:00,70.42,70.43,70.27,70.4,47700.0,26.9245,26.9284,26.8672,26.9169,47700.0
2007-11-19 12:05:00,70.42,70.48,70.36,70.45,30600.0,26.9245,26.9475,26.9016,26.936,30600.0
2007-11-19 12:10:00,70.43,70.7,70.42,70.45,442100.0,26.9284,27.0316,26.9245,26.936,442100.0
2007-11-19 12:15:00,70.45,70.51,70.43,70.44,33700.0,26.936,26.9589,26.9284,26.9322,33700.0
2007-11-19 12:20:00,70.43,70.7,70.43,70.48,365300.0,26.9284,27.0316,26.9284,26.9475,365300.0
2007-11-19 12:25:00,70.48,70.49,70.36,70.36,33400.0,26.9475,26.9513,26.9016,26.9016,33400.0
2007-11-19 12:30:00,70.37,70.37,70.23,70.3,59400.0,26.9054,26.9054,26.8519,26.8786,59400.0
2007-11-19 12:35:00,70.31,70.4,70.29,70.34,14900.0,26.8825,26.9169,26.8748,26.8939,14900.0
2007-11-19 12:40:00,70.34,70.38,70.27,70.33,18700.0,26.8939,26.9092,26.8672,26.8901,18700.0
2007-11-19 12:45:00,70.32,70.33,70.18,70.28,27400.0,26.8863,26.8901,26.8328,26.871,27400.0
2007-11-19 12:50:00,70.24,70.24,70.1,70.14,39100.0,26.8557,26.8557,26.8022,26.8175,39100.0
2007-11-19 12:55:00,70.15,70.3,70.13,70.24,34100.0,26.8213,26.8786,26.8137,26.8557,34100.0
2007-11-19 13:00:00,70.27,70.34,70.12,70.12,34700.0,26.8672,26.8939,26.8098,26.8098,34700.0
2007-11-19 13:05:00,70.12,70.16,70.05,70.16,31600.0,26.8098,26.8251,26.7831,26.8251,31600.0
2007-11-19 13:10:00,70.16,70.17,69.97,70.01,41500.0,26.8251,26.8289,26.7525,26.7678,41500.0
2007-11-19 13:15:00,70.02,70.05,69.95,70.02,37200.0,26.7716,26.7831,26.7448,26.7716,37200.0
2007-11-19 13:20:00,70.05,70.11,70.0,70.1,25300.0,26.7831,26.806,26.7639,26.8022,25300.0
2007-11-19 13:25:00,70.1,70.24,70.1,70.17,24800.0,26.8022,26.8557,26.8022,26.8289,24800.0
2007-11-19 13:30:00,70.18,70.23,70.07,70.11,25600.0,26.8328,26.8519,26.7907,26.806,25600.0
2007-11-19 13:35:00,70.12,70.14,70.08,70.1,21800.0,26.8098,26.8175,26.7945,26.8022,21800.0
2007-11-19 13:40:00,70.1,70.1,69.98,69.98,47900.0,26.8022,26.8022,26.7563,26.7563,47900.0
2007-11-19 13:45:00,69.98,70.07,69.98,70.02,27700.0,26.7563,26.7907,26.7563,26.7716,27700.0
2007-11-19 13:50:00,70.01,70.07,69.98,70.01,27100.0,26.7678,26.7907,26.7563,26.7678,27100.0
2007-11-19 13:55:00,70.01,70.11,69.98,70.02,43000.0,26.7678,26.806,26.7563,26.7716,43000.0
2007-11-19 14:00:00,70.02,70.08,70.0,70.07,38600.0,26.7716,26.7945,26.7639,26.7907,38600.0
2007-11-19 14:05:00,70.06,70.16,69.99,70.15,43500.0,26.7869,26.8251,26.7601,26.8213,43500.0
2007-11-19 14:10:00,70.15,70.31,70.15,70.21,45300.0,26.8213,26.8825,26.8213,26.8442,45300.0
2007-11-19 14:15:00,70.22,70.37,70.16,70.37,55300.0,26.8481,26.9054,26.8251,26.9054,55300.0
2007-11-19 14:20:00,70.37,70.47,70.35,70.43,70400.0,26.9054,26.9436,26.8978,26.9284,70400.0
2007-11-19 14:25:00,70.45,70.5,70.36,70.48,55100.0,26.936,26.9551,26.9016,26.9475,55100.0
2007-11-19 14:30:00,70.48,70.49,70.33,70.33,43300.0,26.9475,26.9513,26.8901,26.8901,43300.0
2007-11-19 14:35:00,70.36,70.4,70.31,70.38,31400.0,26.9016,26.9169,26.8825,26.9092,31400.0
2007-11-19 14:40:00,70.37,70.46,70.36,70.38,101900.0,26.9054,26.9398,26.9016,26.9092,101900.0
2007-11-19 14:45:00,70.4,70.48,70.35,70.48,38000.0,26.9169,26.9475,26.8978,26.9475,38000.0
2007-11-19 14:50:00,70.48,70.5,70.39,70.41,25800.0,26.9475,26.9551,26.9131,26.9207,25800.0
2007-11-19 14:55:00,70.41,70.44,70.39,70.4,32700.0,26.9207,26.9322,26.9131,26.9169,32700.0
2007-11-19 15:00:00,70.39,70.39,70.2,70.26,38300.0,26.9131,26.9131,26.8404,26.8634,38300.0
2007-11-19 15:05:00,70.24,71.8,70.24,70.29,146400.0,26.8557,27.4522,26.8557,26.8748,146400.0
2007-11-19 15:10:00,70.29,70.3,70.22,70.22,67600.0,26.8748,26.8786,26.8481,26.8481,67600.0
2007-11-19 15:15:00,70.22,70.27,70.21,70.21,71600.0,26.8481,26.8672,26.8442,26.8442,71600.0
2007-11-19 15:20:00,70.22,70.39,70.21,70.33,106200.0,26.8481,26.9131,26.8442,26.8901,106200.0
2007-11-19 15:25:00,70.31,70.41,70.27,70.34,132100.0,26.8825,26.9207,26.8672,26.8939,132100.0
2007-11-19 15:30:00,70.34,70.4,70.29,70.3,110700.0,26.8939,26.9169,26.8748,26.8786,110700.0
2007-11-19 15:35:00,70.32,70.35,70.25,70.33,90600.0,26.8863,26.8978,26.8595,26.8901,90600.0
2007-11-19 15:40:00,70.33,70.33,70.23,70.27,112700.0,26.8901,26.8901,26.8519,26.8672,112700.0
2007-11-19 15:45:00,70.27,70.29,70.24,70.28,90400.0,26.8672,26.8748,26.8557,26.871,90400.0
2007-11-19 15:50:00,70.29,70.31,70.24,70.3,91900.0,26.8748,26.8825,26.8557,26.8786,91900.0
2007-11-19 15:55:00,70.3,70.46,70.29,70.41,126500.0,26.8786,26.9398,26.8748,26.9207,126500.0
2007-11-20 09:30:00,70.55,70.78,70.55,70.78,51900.0,26.9742,27.0622,26.9742,27.0622,51900.0
2007-11-20 09:35:00,70.76,70.82,70.63,70.64,202300.0,27.0545,27.0775,27.0048,27.0086,202300.0
2007-11-20 09:40:00,70.63,70.65,70.5,70.54,62700.0,27.0048,27.0125,26.9551,26.9704,62700.0
2007-11-20 09:45:00,70.56,70.63,70.55,70.56,31200.0,26.9781,27.0048,26.9742,26.9781,31200.0
2007-11-20 09:50:00,70.57,70.84,70.57,70.84,54400.0,26.9819,27.0851,26.9819,27.0851,54400.0
2007-11-20 09:55:00,70.84,70.93,70.79,70.85,52500.0,27.0851,27.1195,27.066,27.0889,52500.0
2007-11-20 10:00:00,70.84,71.07,70.81,71.04,55400.0,27.0851,27.1731,27.0736,27.1616,55400.0
2007-11-20 10:05:00,71.03,71.05,70.92,70.99,56200.0,27.1578,27.1654,27.1157,27.1425,56200.0
2007-11-20 10:10:00,71.0,71.09,71.0,71.04,42500.0,27.1463,27.1807,27.1463,27.1616,42500.0
2007-11-20 10:15:00,71.05,71.24,71.03,71.23,51100.0,27.1654,27.2381,27.1578,27.2342,51100.0
2007-11-20 10:20:00,71.24,71.39,71.23,71.26,54600.0,27.2381,27.2954,27.2342,27.2457,54600.0
2007-11-20 10:25:00,71.26,71.31,71.2,71.31,36500.0,27.2457,27.2648,27.2228,27.2648,36500.0
2007-11-20 10:30:00,71.31,71.52,71.26,71.46,95900.0,27.2648,27.3451,27.2457,27.3222,95900.0
2007-11-20 10:35:00,71.46,71.67,71.45,71.48,54700.0,27.3222,27.4025,27.3183,27.3298,54700.0
2007-11-20 10:40:00,71.48,71.52,71.42,71.49,27200.0,27.3298,27.3451,27.3069,27.3336,27200.0
2007-11-20 10:45:00,71.49,71.59,71.48,71.54,40300.0,27.3336,27.3719,27.3298,27.3528,40300.0
2007-11-20 10:50:00,71.53,71.58,71.5,71.56,23700.0,27.3489,27.368,27.3375,27.3604,23700.0
2007-11-20 10:55:00,71.57,71.75,71.54,71.75,27800.0,27.3642,27.433,27.3528,27.433,27800.0
2007-11-20 11:00:00,71.75,71.85,71.72,71.85,31400.0,27.433,27.4713,27.4216,27.4713,31400.0
2007-11-20 11:05:00,71.84,71.85,71.65,71.68,70200.0,27.4675,27.4713,27.3948,27.4063,70200.0
2007-11-20 11:10:00,71.7,71.79,71.67,71.69,28700.0,27.4139,27.4483,27.4025,27.4101,28700.0
2007-11-20 11:15:00,71.69,71.7,71.57,71.64,51600.0,27.4101,27.4139,27.3642,27.391,51600.0
2007-11-20 11:20:00,71.65,71.74,71.6,71.62,60400.0,27.3948,27.4292,27.3757,27.3833,60400.0
2007-11-20 11:25:00,71.62,71.7,71.59,71.62,36500.0,27.3833,27.4139,27.3719,27.3833,36500.0
2007-11-20 11:30:00,71.61,71.75,71.54,71.75,55900.0,27.3795,27.433,27.3528,27.433,55900.0
2007-11-20 11:35:00,71.75,71.82,71.7,71.8,40100.0,27.433,27.4598,27.4139,27.4522,40100.0
2007-11-20 11:40:00,71.8,71.81,71.73,71.76,11600.0,27.4522,27.456,27.4254,27.4369,11600.0
2007-11-20 11:45:00,71.76,71.77,71.67,71.67,22300.0,27.4369,27.4407,27.4025,27.4025,22300.0
2007-11-20 11:50:00,71.7,71.91,71.68,71.75,36900.0,27.4139,27.4942,27.4063,27.433,36900.0
2007-11-20 11:55:00,71.74,71.74,71.67,71.68,22000.0,27.4292,27.4292,27.4025,27.4063,22000.0
2007-11-20 12:00:00,71.67,71.69,71.54,71.54,32000.0,27.4025,27.4101,27.3528,27.3528,32000.0
2007-11-20 12:05:00,71.54,71.66,71.52,71.52,27700.0,27.3528,27.3986,27.3451,27.3451,27700.0
2007-11-20 12:10:00,71.51,71.53,71.36,71.44,78400.0,27.3413,27.3489,27.2839,27.3145,78400.0
2007-11-20 12:15:00,71.43,71.48,71.4,71.48,22500.0,27.3107,27.3298,27.2992,27.3298,22500.0
2007-11-20 12:20:00,71.47,71.51,71.43,71.46,23200.0,27.326,27.3413,27.3107,27.3222,23200.0
2007-11-20 12:25:00,71.45,71.53,71.45,71.49,27400.0,27.3183,27.3489,27.3183,27.3336,27400.0
2007-11-20 12:30:00,71.48,71.48,71.31,71.35,30700.0,27.3298,27.3298,27.2648,27.2801,30700.0
2007-11-20 12:35:00,71.34,71.48,71.31,71.44,25300.0,27.2763,27.3298,27.2648,27.3145,25300.0
2007-11-20 12:40:00,71.45,71.45,71.3,71.3,22800.0,27.3183,27.3183,27.261,27.261,22800.0
2007-11-20 12:45:00,71.3,71.39,71.28,71.38,20900.0,27.261,27.2954,27.2533,27.2916,20900.0
2007-11-20 12:50:00,71.38,71.49,71.38,71.47,11500.0,27.2916,27.3336,27.2916,27.326,11500.0
2007-11-20 12:55:00,71.49,71.51,71.4,71.44,10900.0,27.3336,27.3413,27.2992,27.3145,10900.0
2007-11-20 13:00:00,71.44,71.45,71.17,71.25,37300.0,27.3145,27.3183,27.2113,27.2419,37300.0
2007-11-20 13:05:00,71.26,71.38,71.21,71.25,59000.0,27.2457,27.2916,27.2266,27.2419,59000.0
2007-11-20 13:10:00,71.24,71.24,71.08,71.11,41400.0,27.2381,27.2381,27.1769,27.1883,41400.0
2007-11-20 13:15:00,71.13,71.34,71.13,71.33,16400.0,27.196,27.2763,27.196,27.2725,16400.0
2007-11-20 13:20:00,71.32,71.46,71.29,71.36,11600.0,27.2686,27.3222,27.2572,27.2839,11600.0
2007-11-20 13:25:00,71.4,71.4,71.1,71.14,29200.0,27.2992,27.2992,27.1845,27.1998,29200.0
2007-11-20 13:30:00,71.16,71.51,71.15,71.33,28300.0,27.2075,27.3413,27.2036,27.2725,28300.0
2007-11-20 13:35:00,71.34,71.56,71.32,71.42,24200.0,27.2763,27.3604,27.2686,27.3069,24200.0
2007-11-20 13:40:00,71.45,71.45,71.29,71.34,21100.0,27.3183,27.3183,27.2572,27.2763,21100.0
2007-11-20 13:45:00,71.35,71.45,71.33,71.44,6900.0,27.2801,27.3183,27.2725,27.3145,6900.0
2007-11-20 13:50:00,71.43,71.43,71.19,71.31,31000.0,27.3107,27.3107,27.2189,27.2648,31000.0
2007-11-20 13:55:00,71.34,71.57,71.34,71.37,31100.0,27.2763,27.3642,27.2763,27.2878,31100.0
2007-11-20 14:00:00,71.36,71.53,71.25,71.38,60900.0,27.2839,27.3489,27.2419,27.2916,60900.0
2007-11-20 14:05:00,71.4,71.4,71.1,71.23,35000.0,27.2992,27.2992,27.1845,27.2342,35000.0
2007-11-20 14:10:00,71.21,71.43,71.21,71.37,31600.0,27.2266,27.3107,27.2266,27.2878,31600.0
2007-11-20 14:15:00,71.39,71.52,71.3,71.49,133600.0,27.2954,27.3451,27.261,27.3336,133600.0
2007-11-20 14:20:00,71.5,71.6,71.21,71.25,41700.0,27.3375,27.3757,27.2266,27.2419,41700.0
2007-11-20 14:25:00,71.28,71.3,71.1,71.24,61600.0,27.2533,27.261,27.1845,27.2381,61600.0
2007-11-20 14:30:00,71.25,71.36,71.1,71.28,42900.0,27.2419,27.2839,27.1845,27.2533,42900.0
2007-11-20 14:35:00,71.24,71.46,71.2,71.42,63200.0,27.2381,27.3222,27.2228,27.3069,63200.0
2007-11-20 14:40:00,71.42,71.42,71.31,71.34,35500.0,27.3069,27.3069,27.2648,27.2763,35500.0
2007-11-20 14:45:00,71.35,71.54,71.32,71.53,45900.0,27.2801,27.3528,27.2686,27.3489,45900.0
2007-11-20 14:50:00,71.51,71.51,71.33,71.38,66600.0,27.3413,27.3413,27.2725,27.2916,66600.0
2007-11-20 14:55:00,71.39,71.41,71.21,71.25,78400.0,27.2954,27.303,27.2266,27.2419,78400.0
2007-11-20 15:00:00,71.25,71.26,71.15,71.25,68100.0,27.2419,27.2457,27.2036,27.2419,68100.0
2007-11-20 15:05:00,71.24,71.26,71.03,71.16,82400.0,27.2381,27.2457,27.1578,27.2075,82400.0
2007-11-20 15:10:00,71.16,71.23,71.15,71.21,50700.0,27.2075,27.2342,27.2036,27.2266,50700.0
2007-11-20 15:15:00,71.19,71.24,71.14,71.15,71900.0,27.2189,27.2381,27.1998,27.2036,71900.0
2007-11-20 15:20:00,71.16,71.31,71.11,71.29,76100.0,27.2075,27.2648,27.1883,27.2572,76100.0
2007-11-20 15:25:00,71.31,71.55,71.3,71.48,92200.0,27.2648,27.3566,27.261,27.3298,92200.0
2007-11-20 15:30:00,71.48,71.79,71.47,71.75,113900.0,27.3298,27.4483,27.326,27.433,113900.0
2007-11-20 15:35:00,71.75,71.95,71.75,71.92,96900.0,27.433,27.5095,27.433,27.498,96900.0
2007-11-20 15:40:00,71.92,72.2,71.89,72.06,75500.0,27.498,27.6051,27.4866,27.5516,75500.0
2007-11-20 15:45:00,72.02,72.05,71.95,71.99,88800.0,27.5363,27.5477,27.5095,27.5248,88800.0
2007-11-20 15:50:00,71.99,72.04,71.88,71.9,138600.0,27.5248,27.5439,27.4828,27.4904,138600.0
2007-11-20 15:55:00,71.92,71.93,71.63,71.8,311300.0,27.498,27.5019,27.3872,27.4522,311300.0
2007-11-21 09:30:00,72.1,72.29,72.1,72.29,82500.0,27.5669,27.6395,27.5669,27.6395,82500.0
2007-11-21 09:35:00,72.27,72.32,72.04,72.04,73500.0,27.6319,27.651,27.5439,27.5439,73500.0
2007-11-21 09:40:00,72.05,72.06,71.95,71.96,76200.0,27.5477,27.5516,27.5095,27.5133,76200.0
2007-11-21 09:45:00,71.96,72.02,71.92,71.94,74400.0,27.5133,27.5363,27.498,27.5057,74400.0
2007-11-21 09:50:00,71.94,72.22,71.89,72.2,81000.0,27.5057,27.6127,27.4866,27.6051,81000.0
2007-11-21 09:55:00,72.19,72.28,72.16,72.25,51400.0,27.6013,27.6357,27.5898,27.6242,51400.0
2007-11-21 10:00:00,72.24,72.3,71.92,71.94,79500.0,27.6204,27.6433,27.498,27.5057,79500.0
2007-11-21 10:05:00,71.93,71.99,71.85,71.88,52200.0,27.5019,27.5248,27.4713,27.4828,52200.0
2007-11-21 10:10:00,71.88,72.02,71.85,72.02,34600.0,27.4828,27.5363,27.4713,27.5363,34600.0
2007-11-21 10:15:00,72.02,72.05,71.87,71.95,76500.0,27.5363,27.5477,27.4789,27.5095,76500.0
2007-11-21 10:20:00,71.94,71.96,71.85,71.86,52400.0,27.5057,27.5133,27.4713,27.4751,52400.0
2007-11-21 10:25:00,71.85,71.98,71.85,71.87,43600.0,27.4713,27.521,27.4713,27.4789,43600.0
2007-11-21 10:30:00,71.89,72.15,71.84,71.84,128800.0,27.4866,27.586,27.4675,27.4675,128800.0
2007-11-21 10:35:00,71.87,71.96,71.83,71.92,32900.0,27.4789,27.5133,27.4636,27.498,32900.0
2007-11-21 10:40:00,71.92,71.92,71.78,71.79,76600.0,27.498,27.498,27.4445,27.4483,76600.0
2007-11-21 10:45:00,71.78,71.87,71.75,71.83,47100.0,27.4445,27.4789,27.433,27.4636,47100.0
2007-11-21 10:50:00,71.83,71.83,71.27,71.27,62900.0,27.4636,27.4636,27.2495,27.2495,62900.0
2007-11-21 10:55:00,71.28,71.49,71.2,71.46,64500.0,27.2533,27.3336,27.2228,27.3222,64500.0
2007-11-21 11:00:00,71.4,71.48,71.26,71.32,68600.0,27.2992,27.3298,27.2457,27.2686,68600.0
2007-11-21 11:05:00,71.3,71.54,71.26,71.49,33200.0,27.261,27.3528,27.2457,27.3336,33200.0
2007-11-21 11:10:00,71.48,71.82,71.45,71.8,53300.0,27.3298,27.4598,27.3183,27.4522,53300.0
2007-11-21 11:15:00,71.78,71.79,71.58,71.58,24700.0,27.4445,27.4483,27.368,27.368,24700.0
2007-11-21 11:20:00,71.59,71.61,71.41,71.41,9700.0,27.3719,27.3795,27.303,27.303,9700.0
2007-11-21 11:25:00,71.43,71.52,71.33,71.51,34800.0,27.3107,27.3451,27.2725,27.3413,34800.0
2007-11-21 11:30:00,71.54,71.56,71.33,71.39,47900.0,27.3528,27.3604,27.2725,27.2954,47900.0
2007-11-21 11:35:00,71.4,71.48,71.29,71.33,16200.0,27.2992,27.3298,27.2572,27.2725,16200.0
2007-11-21 11:40:00,71.36,71.39,71.28,71.32,11700.0,27.2839,27.2954,27.2533,27.2686,11700.0
2007-11-21 11:45:00,71.37,71.39,71.26,71.26,22100.0,27.2878,27.2954,27.2457,27.2457,22100.0
2007-11-21 11:50:00,71.27,71.38,71.27,71.33,44400.0,27.2495,27.2916,27.2495,27.2725,44400.0
2007-11-21 11:55:00,71.27,71.34,71.16,71.2,21300.0,27.2495,27.2763,27.2075,27.2228,21300.0
2007-11-21 12:00:00,71.2,71.38,71.14,71.35,37100.0,27.2228,27.2916,27.1998,27.2801,37100.0
2007-11-21 12:05:00,71.35,71.43,71.16,71.19,35400.0,27.2801,27.3107,27.2075,27.2189,35400.0
2007-11-21 12:10:00,71.21,71.32,71.19,71.28,21300.0,27.2266,27.2686,27.2189,27.2533,21300.0
2007-11-21 12:15:00,71.23,71.33,71.18,71.19,18600.0,27.2342,27.2725,27.2151,27.2189,18600.0
2007-11-21 12:20:00,71.19,71.19,71.08,71.09,21400.0,27.2189,27.2189,27.1769,27.1807,21400.0
2007-11-21 12:25:00,71.1,71.17,71.08,71.13,5200.0,27.1845,27.2113,27.1769,27.196,5200.0
2007-11-21 12:30:00,71.12,71.17,71.09,71.16,9200.0,27.1922,27.2113,27.1807,27.2075,9200.0
2007-11-21 12:35:00,71.16,71.39,71.16,71.3,20000.0,27.2075,27.2954,27.2075,27.261,20000.0
2007-11-21 12:40:00,71.25,71.41,71.22,71.4,17800.0,27.2419,27.303,27.2304,27.2992,17800.0
2007-11-21 12:45:00,71.38,71.39,71.21,71.3,20400.0,27.2916,27.2954,27.2266,27.261,20400.0
2007-11-21 12:50:00,71.3,71.3,71.22,71.3,11700.0,27.261,27.261,27.2304,27.261,11700.0
2007-11-21 12:55:00,71.32,71.51,71.32,71.4,28800.0,27.2686,27.3413,27.2686,27.2992,28800.0
2007-11-21 13:00:00,71.4,71.7,71.33,71.58,14800.0,27.2992,27.4139,27.2725,27.368,14800.0
2007-11-21 13:05:00,71.54,71.56,71.41,71.43,11800.0,27.3528,27.3604,27.303,27.3107,11800.0
2007-11-21 13:10:00,71.4,71.48,71.22,71.23,20800.0,27.2992,27.3298,27.2304,27.2342,20800.0
2007-11-21 13:15:00,71.25,71.26,71.17,71.22,6600.0,27.2419,27.2457,27.2113,27.2304,6600.0
2007-11-21 13:20:00,71.22,71.33,71.16,71.16,7700.0,27.2304,27.2725,27.2075,27.2075,7700.0
2007-11-21 13:25:00,71.17,71.2,71.1,71.17,27000.0,27.2113,27.2228,27.1845,27.2113,27000.0
2007-11-21 13:30:00,71.17,71.17,71.09,71.13,11300.0,27.2113,27.2113,27.1807,27.196,11300.0
2007-11-21 13:35:00,71.13,71.18,71.11,71.11,11400.0,27.196,27.2151,27.1883,27.1883,11400.0
2007-11-21 13:40:00,71.1,71.21,71.0,71.21,20100.0,27.1845,27.2266,27.1463,27.2266,20100.0
2007-11-21 13:45:00,71.19,71.22,71.03,71.16,12300.0,27.2189,27.2304,27.1578,27.2075,12300.0
2007-11-21 13:50:00,71.19,71.23,71.07,71.08,5800.0,27.2189,27.2342,27.1731,27.1769,5800.0
2007-11-21 13:55:00,71.08,71.26,71.0,71.14,15100.0,27.1769,27.2457,27.1463,27.1998,15100.0
2007-11-21 14:00:00,71.14,71.26,71.03,71.25,12900.0,27.1998,27.2457,27.1578,27.2419,12900.0
2007-11-21 14:05:00,71.24,71.31,71.07,71.13,29900.0,27.2381,27.2648,27.1731,27.196,29900.0
2007-11-21 14:10:00,71.1,71.23,71.07,71.23,32900.0,27.1845,27.2342,27.1731,27.2342,32900.0
2007-11-21 14:15:00,71.23,71.24,71.09,71.15,42000.0,27.2342,27.2381,27.1807,27.2036,42000.0
2007-11-21 14:20:00,71.15,71.21,71.01,71.05,30800.0,27.2036,27.2266,27.1501,27.1654,30800.0
2007-11-21 14:25:00,71.05,71.3,71.01,71.23,14200.0,27.1654,27.261,27.1501,27.2342,14200.0
2007-11-21 14:30:00,71.28,71.31,71.22,71.26,17700.0,27.2533,27.2648,27.2304,27.2457,17700.0
2007-11-21 14:35:00,71.27,71.31,71.16,71.23,26300.0,27.2495,27.2648,27.2075,27.2342,26300.0
2007-11-21 14:40:00,71.24,71.32,71.23,71.29,15000.0,27.2381,27.2686,27.2342,27.2572,15000.0
2007-11-21 14:45:00,71.28,71.38,71.26,71.28,7300.0,27.2533,27.2916,27.2457,27.2533,7300.0
2007-11-21 14:50:00,71.3,71.47,71.27,71.47,15700.0,27.261,27.326,27.2495,27.326,15700.0
2007-11-21 14:55:00,71.48,71.5,71.42,71.49,22800.0,27.3298,27.3375,27.3069,27.3336,22800.0
2007-11-21 15:00:00,71.53,71.65,71.44,71.44,47900.0,27.3489,27.3948,27.3145,27.3145,47900.0
2007-11-21 15:05:00,71.44,71.5,71.36,71.37,37200.0,27.3145,27.3375,27.2839,27.2878,37200.0
2007-11-21 15:10:00,71.36,71.38,71.23,71.23,54500.0,27.2839,27.2916,27.2342,27.2342,54500.0
2007-11-21 15:15:00,71.21,71.29,71.15,71.17,49700.0,27.2266,27.2572,27.2036,27.2113,49700.0
2007-11-21 15:20:00,71.18,71.36,71.15,71.35,50700.0,27.2151,27.2839,27.2036,27.2801,50700.0
2007-11-21 15:25:00,71.32,71.39,71.21,71.23,52000.0,27.2686,27.2954,27.2266,27.2342,52000.0
2007-11-21 15:30:00,71.23,71.4,71.22,71.33,59200.0,27.2342,27.2992,27.2304,27.2725,59200.0
2007-11-21 15:35:00,71.33,71.34,71.22,71.32,50500.0,27.2725,27.2763,27.2304,27.2686,50500.0
2007-11-21 15:40:00,71.32,71.32,71.17,71.25,44400.0,27.2686,27.2686,27.2113,27.2419,44400.0
2007-11-21 15:45:00,71.25,71.39,71.23,71.38,39200.0,27.2419,27.2954,27.2342,27.2916,39200.0
2007-11-21 15:50:00,71.39,71.41,71.22,71.26,45200.0,27.2954,27.303,27.2304,27.2457,45200.0
2007-11-21 15:55:00,71.24,71.26,71.02,71.04,75500.0,27.2381,27.2457,27.1539,27.1616,75500.0
2007-11-23 09:30:00,70.77,70.99,70.77,70.94,52000.0,27.0584,27.1425,27.0584,27.1233,52000.0
2007-11-23 09:35:00,70.94,70.95,70.81,70.83,49500.0,27.1233,27.1272,27.0736,27.0813,49500.0
2007-11-23 09:40:00,70.83,70.85,70.76,70.78,54600.0,27.0813,27.0889,27.0545,27.0622,54600.0
2007-11-23 09:45:00,70.78,70.81,70.66,70.68,60600.0,27.0622,27.0736,27.0163,27.0239,60600.0
2007-11-23 09:50:00,70.67,70.68,70.53,70.57,24800.0,27.0201,27.0239,26.9666,26.9819,24800.0
2007-11-23 09:55:00,70.56,70.59,70.5,70.53,36700.0,26.9781,26.9895,26.9551,26.9666,36700.0
2007-11-23 10:00:00,70.53,70.6,70.53,70.6,52800.0,26.9666,26.9934,26.9666,26.9934,52800.0
2007-11-23 10:05:00,70.58,70.71,70.58,70.66,52000.0,26.9857,27.0354,26.9857,27.0163,52000.0
2007-11-23 10:10:00,70.67,70.68,70.65,70.67,19800.0,27.0201,27.0239,27.0125,27.0201,19800.0
2007-11-23 10:15:00,70.68,70.81,70.66,70.81,56900.0,27.0239,27.0736,27.0163,27.0736,56900.0
2007-11-23 10:20:00,70.81,70.82,70.75,70.82,14700.0,27.0736,27.0775,27.0507,27.0775,14700.0
2007-11-23 10:25:00,70.82,70.84,70.8,70.81,13600.0,27.0775,27.0851,27.0698,27.0736,13600.0
2007-11-23 10:30:00,70.82,70.85,70.7,70.74,49600.0,27.0775,27.0889,27.0316,27.0469,49600.0
2007-11-23 10:35:00,70.74,70.86,70.71,70.85,25800.0,27.0469,27.0928,27.0354,27.0889,25800.0
2007-11-23 10:40:00,70.85,70.88,70.85,70.86,12000.0,27.0889,27.1004,27.0889,27.0928,12000.0
2007-11-23 10:45:00,70.86,70.95,70.86,70.95,17200.0,27.0928,27.1272,27.0928,27.1272,17200.0
2007-11-23 10:50:00,70.95,71.01,70.95,70.98,19200.0,27.1272,27.1501,27.1272,27.1386,19200.0
2007-11-23 10:55:00,70.99,71.02,70.99,71.01,16800.0,27.1425,27.1539,27.1425,27.1501,16800.0
2007-11-23 11:00:00,71.01,71.18,71.01,71.15,32300.0,27.1501,27.2151,27.1501,27.2036,32300.0
2007-11-23 11:05:00,71.14,71.18,71.11,71.14,33600.0,27.1998,27.2151,27.1883,27.1998,33600.0
2007-11-23 11:10:00,71.14,71.17,71.13,71.13,11600.0,27.1998,27.2113,27.196,27.196,11600.0
2007-11-23 11:15:00,71.14,71.14,71.09,71.11,14400.0,27.1998,27.1998,27.1807,27.1883,14400.0
2007-11-23 11:20:00,71.11,71.12,71.01,71.06,16300.0,27.1883,27.1922,27.1501,27.1692,16300.0
2007-11-23 11:25:00,71.06,71.2,71.06,71.14,17600.0,27.1692,27.2228,27.1692,27.1998,17600.0
2007-11-23 11:30:00,71.15,71.22,71.12,71.21,25400.0,27.2036,27.2304,27.1922,27.2266,25400.0
2007-11-23 11:35:00,71.24,71.43,71.23,71.43,15500.0,27.2381,27.3107,27.2342,27.3107,15500.0
2007-11-23 11:40:00,71.47,71.52,71.43,71.49,19400.0,27.326,27.3451,27.3107,27.3336,19400.0
2007-11-23 11:45:00,71.48,71.48,71.39,71.41,15300.0,27.3298,27.3298,27.2954,27.303,15300.0
2007-11-23 11:50:00,71.42,71.53,71.42,71.53,22400.0,27.3069,27.3489,27.3069,27.3489,22400.0
2007-11-23 11:55:00,71.53,71.53,71.39,71.48,29700.0,27.3489,27.3489,27.2954,27.3298,29700.0
2007-11-23 12:00:00,71.49,71.49,71.39,71.42,13800.0,27.3336,27.3336,27.2954,27.3069,13800.0
2007-11-23 12:05:00,71.43,71.46,71.41,71.42,10500.0,27.3107,27.3222,27.303,27.3069,10500.0
2007-11-23 12:10:00,71.43,71.46,71.41,71.41,12400.0,27.3107,27.3222,27.303,27.303,12400.0
2007-11-23 12:15:00,71.42,71.47,71.39,71.42,19400.0,27.3069,27.326,27.2954,27.3069,19400.0
2007-11-23 12:20:00,71.42,71.49,71.42,71.46,12500.0,27.3069,27.3336,27.3069,27.3222,12500.0
2007-11-23 12:25:00,71.48,71.57,71.47,71.47,40300.0,27.3298,27.3642,27.326,27.326,40300.0
2007-11-23 12:30:00,71.49,71.49,71.41,71.45,40300.0,27.3336,27.3336,27.303,27.3183,40300.0
2007-11-23 12:35:00,71.44,71.49,71.42,71.44,28700.0,27.3145,27.3336,27.3069,27.3145,28700.0
2007-11-23 12:40:00,71.43,71.47,71.35,71.35,33800.0,27.3107,27.326,27.2801,27.2801,33800.0
2007-11-23 12:45:00,71.34,71.34,71.28,71.32,28200.0,27.2763,27.2763,27.2533,27.2686,28200.0
2007-11-23 12:50:00,71.32,71.32,71.12,71.2,33100.0,27.2686,27.2686,27.1922,27.2228,33100.0
2007-11-23 12:55:00,71.19,71.37,71.17,71.28,50400.0,27.2189,27.2878,27.2113,27.2533,50400.0
2007-11-26 09:30:00,71.79,71.86,71.78,71.8,69000.0,27.4483,27.4751,27.4445,27.4522,69000.0
2007-11-26 09:35:00,71.79,72.02,71.78,72.0,46900.0,27.4483,27.5363,27.4445,27.5286,46900.0
2007-11-26 09:40:00,72.02,72.25,72.0,72.25,36300.0,27.5363,27.6242,27.5286,27.6242,36300.0
2007-11-26 09:45:00,72.25,72.31,72.16,72.16,94000.0,27.6242,27.6472,27.5898,27.5898,94000.0
2007-11-26 09:50:00,72.16,72.16,72.04,72.1,82300.0,27.5898,27.5898,27.5439,27.5669,82300.0
2007-11-26 09:55:00,72.11,72.21,72.1,72.2,46400.0,27.5707,27.6089,27.5669,27.6051,46400.0
2007-11-26 10:00:00,72.2,72.36,72.17,72.36,44800.0,27.6051,27.6663,27.5936,27.6663,44800.0
2007-11-26 10:05:00,72.36,72.42,72.34,72.34,28600.0,27.6663,27.6892,27.6586,27.6586,28600.0
2007-11-26 10:10:00,72.33,72.34,72.18,72.18,77800.0,27.6548,27.6586,27.5975,27.5975,77800.0
2007-11-26 10:15:00,72.17,72.18,71.95,71.98,44700.0,27.5936,27.5975,27.5095,27.521,44700.0
2007-11-26 10:20:00,71.98,72.04,71.85,71.88,43900.0,27.521,27.5439,27.4713,27.4828,43900.0
2007-11-26 10:25:00,71.86,71.88,71.78,71.78,73000.0,27.4751,27.4828,27.4445,27.4445,73000.0
2007-11-26 10:30:00,71.79,71.89,71.78,71.85,33200.0,27.4483,27.4866,27.4445,27.4713,33200.0
2007-11-26 10:35:00,71.83,71.86,71.81,71.81,188500.0,27.4636,27.4751,27.456,27.456,188500.0
2007-11-26 10:40:00,71.8,71.8,71.53,71.55,60900.0,27.4522,27.4522,27.3489,27.3566,60900.0
2007-11-26 10:45:00,71.54,71.64,71.53,71.64,34600.0,27.3528,27.391,27.3489,27.391,34600.0
2007-11-26 10:50:00,71.64,71.64,71.52,71.52,73500.0,27.391,27.391,27.3451,27.3451,73500.0
2007-11-26 10:55:00,71.52,71.52,71.37,71.37,40000.0,27.3451,27.3451,27.2878,27.2878,40000.0
2007-11-26 11:00:00,71.39,71.57,71.39,71.53,32500.0,27.2954,27.3642,27.2954,27.3489,32500.0
2007-11-26 11:05:00,71.53,71.61,71.51,71.54,41200.0,27.3489,27.3795,27.3413,27.3528,41200.0
2007-11-26 11:10:00,71.54,71.55,71.35,71.41,26700.0,27.3528,27.3566,27.2801,27.303,26700.0
2007-11-26 11:15:00,71.42,71.63,71.42,71.54,63600.0,27.3069,27.3872,27.3069,27.3528,63600.0
2007-11-26 11:20:00,71.54,71.6,71.46,71.53,37100.0,27.3528,27.3757,27.3222,27.3489,37100.0
2007-11-26 11:25:00,71.53,71.56,71.36,71.36,64700.0,27.3489,27.3604,27.2839,27.2839,64700.0
2007-11-26 11:30:00,71.37,71.37,71.15,71.15,48300.0,27.2878,27.2878,27.2036,27.2036,48300.0
2007-11-26 11:35:00,71.2,71.26,71.18,71.25,21900.0,27.2228,27.2457,27.2151,27.2419,21900.0
2007-11-26 11:40:00,71.26,71.3,71.23,71.3,14900.0,27.2457,27.261,27.2342,27.261,14900.0
2007-11-26 11:45:00,71.31,71.34,71.27,71.28,11100.0,27.2648,27.2763,27.2495,27.2533,11100.0
2007-11-26 11:50:00,71.27,71.34,71.26,71.3,15000.0,27.2495,27.2763,27.2457,27.261,15000.0
2007-11-26 11:55:00,71.25,71.33,71.25,71.29,5600.0,27.2419,27.2725,27.2419,27.2572,5600.0
2007-11-26 12:00:00,71.29,71.4,71.28,71.35,15000.0,27.2572,27.2992,27.2533,27.2801,15000.0
2007-11-26 12:05:00,71.35,71.36,71.24,71.3,7100.0,27.2801,27.2839,27.2381,27.261,7100.0
2007-11-26 12:10:00,71.3,71.4,71.28,71.28,12700.0,27.261,27.2992,27.2533,27.2533,12700.0
2007-11-26 12:15:00,71.29,71.3,71.18,71.22,4700.0,27.2572,27.261,27.2151,27.2304,4700.0
2007-11-26 12:20:00,71.22,71.24,71.15,71.24,6400.0,27.2304,27.2381,27.2036,27.2381,6400.0
2007-11-26 12:25:00,71.22,71.43,71.22,71.43,17700.0,27.2304,27.3107,27.2304,27.3107,17700.0
2007-11-26 12:30:00,71.43,71.48,71.41,71.46,9700.0,27.3107,27.3298,27.303,27.3222,9700.0
2007-11-26 12:35:00,71.43,71.47,71.42,71.42,7600.0,27.3107,27.326,27.3069,27.3069,7600.0
2007-11-26 12:40:00,71.42,71.46,71.35,71.43,10200.0,27.3069,27.3222,27.2801,27.3107,10200.0
2007-11-26 12:45:00,71.47,71.54,71.43,71.54,14400.0,27.326,27.3528,27.3107,27.3528,14400.0
2007-11-26 12:50:00,71.53,71.56,71.41,71.53,21600.0,27.3489,27.3604,27.303,27.3489,21600.0
2007-11-26 12:55:00,71.52,71.58,71.51,71.56,11400.0,27.3451,27.368,27.3413,27.3604,11400.0
2007-11-26 13:00:00,71.56,71.58,71.49,71.54,12700.0,27.3604,27.368,27.3336,27.3528,12700.0
2007-11-26 13:05:00,71.54,71.6,71.49,71.49,14900.0,27.3528,27.3757,27.3336,27.3336,14900.0
2007-11-26 13:10:00,71.52,71.52,71.44,71.46,7500.0,27.3451,27.3451,27.3145,27.3222,7500.0
2007-11-26 13:15:00,71.45,71.46,71.34,71.35,16000.0,27.3183,27.3222,27.2763,27.2801,16000.0
2007-11-26 13:20:00,71.35,71.39,71.31,71.39,8100.0,27.2801,27.2954,27.2648,27.2954,8100.0
2007-11-26 13:25:00,71.39,71.41,71.35,71.41,5700.0,27.2954,27.303,27.2801,27.303,5700.0
2007-11-26 13:30:00,71.41,71.47,71.39,71.42,6500.0,27.303,27.326,27.2954,27.3069,6500.0
2007-11-26 13:35:00,71.44,71.52,71.42,71.43,18800.0,27.3145,27.3451,27.3069,27.3107,18800.0
2007-11-26 13:40:00,71.43,71.46,71.28,71.28,11900.0,27.3107,27.3222,27.2533,27.2533,11900.0
2007-11-26 13:45:00,71.28,71.3,71.09,71.15,23600.0,27.2533,27.261,27.1807,27.2036,23600.0
2007-11-26 13:50:00,71.15,71.18,71.02,71.02,18100.0,27.2036,27.2151,27.1539,27.1539,18100.0
2007-11-26 13:55:00,71.06,71.11,71.03,71.11,6500.0,27.1692,27.1883,27.1578,27.1883,6500.0
2007-11-26 14:00:00,71.12,71.19,71.07,71.19,10100.0,27.1922,27.2189,27.1731,27.2189,10100.0
2007-11-26 14:05:00,71.16,71.17,71.03,71.1,10600.0,27.2075,27.2113,27.1578,27.1845,10600.0
2007-11-26 14:10:00,71.09,71.1,70.85,70.91,49200.0,27.1807,27.1845,27.0889,27.1119,49200.0
2007-11-26 14:15:00,70.92,71.08,70.88,71.08,18800.0,27.1157,27.1769,27.1004,27.1769,18800.0
2007-11-26 14:20:00,71.09,71.14,71.0,71.02,15500.0,27.1807,27.1998,27.1463,27.1539,15500.0
2007-11-26 14:25:00,71.05,71.11,70.99,71.02,21600.0,27.1654,27.1883,27.1425,27.1539,21600.0
2007-11-26 14:30:00,71.02,71.08,70.93,70.96,27900.0,27.1539,27.1769,27.1195,27.131,27900.0
2007-11-26 14:35:00,70.95,71.01,70.9,70.91,23000.0,27.1272,27.1501,27.1081,27.1119,23000.0
2007-11-26 14:40:00,70.92,70.96,70.88,70.92,21800.0,27.1157,27.131,27.1004,27.1157,21800.0
2007-11-26 14:45:00,70.89,70.97,70.89,70.93,16000.0,27.1042,27.1348,27.1042,27.1195,16000.0
2007-11-26 14:50:00,70.91,71.04,70.87,70.91,26900.0,27.1119,27.1616,27.0966,27.1119,26900.0
2007-11-26 14:55:00,70.96,71.03,70.9,70.92,27800.0,27.131,27.1578,27.1081,27.1157,27800.0
2007-11-26 15:00:00,70.93,70.93,70.78,70.82,26000.0,27.1195,27.1195,27.0622,27.0775,26000.0
2007-11-26 15:05:00,70.82,70.85,70.78,70.78,27800.0,27.0775,27.0889,27.0622,27.0622,27800.0
2007-11-26 15:10:00,70.79,70.79,70.7,70.75,33300.0,27.066,27.066,27.0316,27.0507,33300.0
2007-11-26 15:15:00,70.77,70.9,70.67,70.68,54100.0,27.0584,27.1081,27.0201,27.0239,54100.0
2007-11-26 15:20:00,70.66,70.71,70.47,70.49,101300.0,27.0163,27.0354,26.9436,26.9513,101300.0
2007-11-26 15:25:00,70.48,70.55,70.43,70.52,48800.0,26.9475,26.9742,26.9284,26.9628,48800.0
2007-11-26 15:30:00,70.52,70.79,70.52,70.75,65400.0,26.9628,27.066,26.9628,27.0507,65400.0
2007-11-26 15:35:00,70.76,70.77,70.66,70.7,56900.0,27.0545,27.0584,27.0163,27.0316,56900.0
2007-11-26 15:40:00,70.69,70.79,70.65,70.76,100800.0,27.0278,27.066,27.0125,27.0545,100800.0
2007-11-26 15:45:00,70.77,70.84,70.68,70.71,56800.0,27.0584,27.0851,27.0239,27.0354,56800.0
2007-11-26 15:50:00,70.74,70.76,70.55,70.56,64700.0,27.0469,27.0545,26.9742,26.9781,64700.0
2007-11-26 15:55:00,70.55,70.56,70.45,70.46,101100.0,26.9742,26.9781,26.936,26.9398,101100.0
2007-11-27 09:30:00,70.44,70.44,70.21,70.33,89400.0,26.9322,26.9322,26.8442,26.8901,89400.0
2007-11-27 09:35:00,70.32,70.64,70.3,70.44,66800.0,26.8863,27.0086,26.8786,26.9322,66800.0
2007-11-27 09:40:00,70.47,70.5,70.3,70.3,69600.0,26.9436,26.9551,26.8786,26.8786,69600.0
2007-11-27 09:45:00,70.32,70.49,70.31,70.49,87400.0,26.8863,26.9513,26.8825,26.9513,87400.0
2007-11-27 09:50:00,70.52,70.53,70.47,70.51,70300.0,26.9628,26.9666,26.9436,26.9589,70300.0
2007-11-27 09:55:00,70.51,70.56,70.41,70.44,48500.0,26.9589,26.9781,26.9207,26.9322,48500.0
2007-11-27 10:00:00,70.42,70.45,70.26,70.27,114200.0,26.9245,26.936,26.8634,26.8672,114200.0
2007-11-27 10:05:00,70.28,70.28,70.01,70.1,83800.0,26.871,26.871,26.7678,26.8022,83800.0
2007-11-27 10:10:00,70.11,70.14,70.03,70.09,65200.0,26.806,26.8175,26.7754,26.7984,65200.0
2007-11-27 10:15:00,70.09,70.32,70.08,70.25,73400.0,26.7984,26.8863,26.7945,26.8595,73400.0
2007-11-27 10:20:00,70.27,70.31,70.23,70.28,41500.0,26.8672,26.8825,26.8519,26.871,41500.0
2007-11-27 10:25:00,70.27,70.36,70.23,70.36,42400.0,26.8672,26.9016,26.8519,26.9016,42400.0
2007-11-27 10:30:00,70.36,70.44,70.34,70.4,70900.0,26.9016,26.9322,26.8939,26.9169,70900.0
2007-11-27 10:35:00,70.4,70.48,70.31,70.43,31200.0,26.9169,26.9475,26.8825,26.9284,31200.0
2007-11-27 10:40:00,70.44,70.49,70.32,70.34,63000.0,26.9322,26.9513,26.8863,26.8939,63000.0
2007-11-27 10:45:00,70.38,70.47,70.33,70.47,28500.0,26.9092,26.9436,26.8901,26.9436,28500.0
2007-11-27 10:50:00,70.47,70.57,70.45,70.47,59600.0,26.9436,26.9819,26.936,26.9436,59600.0
2007-11-27 10:55:00,70.47,70.69,70.47,70.62,32600.0,26.9436,27.0278,26.9436,27.001,32600.0
2007-11-27 11:00:00,70.65,70.68,70.57,70.57,38300.0,27.0125,27.0239,26.9819,26.9819,38300.0
2007-11-27 11:05:00,70.58,70.59,70.48,70.51,32200.0,26.9857,26.9895,26.9475,26.9589,32200.0
2007-11-27 11:10:00,70.5,70.5,70.38,70.38,33700.0,26.9551,26.9551,26.9092,26.9092,33700.0
2007-11-27 11:15:00,70.38,70.49,70.38,70.48,14500.0,26.9092,26.9513,26.9092,26.9475,14500.0
2007-11-27 11:20:00,70.47,70.48,70.38,70.43,28200.0,26.9436,26.9475,26.9092,26.9284,28200.0
2007-11-27 11:25:00,70.46,70.48,70.33,70.33,30600.0,26.9398,26.9475,26.8901,26.8901,30600.0
2007-11-27 11:30:00,70.34,70.6,70.34,70.56,51100.0,26.8939,26.9934,26.8939,26.9781,51100.0
2007-11-27 11:35:00,70.58,70.61,70.4,70.5,27200.0,26.9857,26.9972,26.9169,26.9551,27200.0
2007-11-27 11:40:00,70.49,70.55,70.42,70.42,34400.0,26.9513,26.9742,26.9245,26.9245,34400.0
2007-11-27 11:45:00,70.41,70.42,70.22,70.28,17000.0,26.9207,26.9245,26.8481,26.871,17000.0
2007-11-27 11:50:00,70.28,70.32,70.23,70.29,9800.0,26.871,26.8863,26.8519,26.8748,9800.0
2007-11-27 11:55:00,70.29,70.38,70.29,70.35,11600.0,26.8748,26.9092,26.8748,26.8978,11600.0
2007-11-27 12:00:00,70.35,70.42,70.24,70.28,17200.0,26.8978,26.9245,26.8557,26.871,17200.0
2007-11-27 12:05:00,70.26,70.29,70.19,70.26,16800.0,26.8634,26.8748,26.8366,26.8634,16800.0
2007-11-27 12:10:00,70.28,70.28,70.13,70.17,4100.0,26.871,26.871,26.8137,26.8289,4100.0
2007-11-27 12:15:00,70.2,70.23,70.11,70.17,14200.0,26.8404,26.8519,26.806,26.8289,14200.0
2007-11-27 12:20:00,70.18,70.38,70.13,70.37,28500.0,26.8328,26.9092,26.8137,26.9054,28500.0
2007-11-27 12:25:00,70.36,70.38,70.27,70.37,9400.0,26.9016,26.9092,26.8672,26.9054,9400.0
2007-11-27 12:30:00,70.37,70.45,70.33,70.34,13500.0,26.9054,26.936,26.8901,26.8939,13500.0
2007-11-27 12:35:00,70.33,70.46,70.31,70.36,11900.0,26.8901,26.9398,26.8825,26.9016,11900.0
2007-11-27 12:40:00,70.39,70.45,70.33,70.36,21300.0,26.9131,26.936,26.8901,26.9016,21300.0
2007-11-27 12:45:00,70.35,70.5,70.35,70.44,22000.0,26.8978,26.9551,26.8978,26.9322,22000.0
2007-11-27 12:50:00,70.43,70.48,70.32,70.47,6900.0,26.9284,26.9475,26.8863,26.9436,6900.0
2007-11-27 12:55:00,70.45,70.48,70.21,70.27,9600.0,26.936,26.9475,26.8442,26.8672,9600.0
2007-11-27 13:00:00,70.27,70.34,70.26,70.26,9400.0,26.8672,26.8939,26.8634,26.8634,9400.0
2007-11-27 13:05:00,70.29,70.4,70.27,70.4,11400.0,26.8748,26.9169,26.8672,26.9169,11400.0
2007-11-27 13:10:00,70.45,70.48,70.28,70.29,14000.0,26.936,26.9475,26.871,26.8748,14000.0
2007-11-27 13:15:00,70.3,70.36,70.23,70.27,7700.0,26.8786,26.9016,26.8519,26.8672,7700.0
2007-11-27 13:20:00,70.3,70.39,70.24,70.37,14200.0,26.8786,26.9131,26.8557,26.9054,14200.0
2007-11-27 13:25:00,70.37,70.46,70.37,70.41,7200.0,26.9054,26.9398,26.9054,26.9207,7200.0
2007-11-27 13:30:00,70.43,70.47,70.36,70.38,14100.0,26.9284,26.9436,26.9016,26.9092,14100.0
2007-11-27 13:35:00,70.4,70.44,70.36,70.38,15800.0,26.9169,26.9322,26.9016,26.9092,15800.0
2007-11-27 13:40:00,70.38,70.41,70.3,70.3,27200.0,26.9092,26.9207,26.8786,26.8786,27200.0
2007-11-27 13:45:00,70.32,70.47,70.29,70.4,20400.0,26.8863,26.9436,26.8748,26.9169,20400.0
2007-11-27 13:50:00,70.4,70.4,70.25,70.25,34700.0,26.9169,26.9169,26.8595,26.8595,34700.0
2007-11-27 13:55:00,70.25,70.3,70.18,70.21,34600.0,26.8595,26.8786,26.8328,26.8442,34600.0
2007-11-27 14:00:00,70.22,70.22,70.03,70.07,23800.0,26.8481,26.8481,26.7754,26.7907,23800.0
2007-11-27 14:05:00,70.07,70.19,70.07,70.14,21500.0,26.7907,26.8366,26.7907,26.8175,21500.0
2007-11-27 14:10:00,70.15,70.31,70.12,70.27,46100.0,26.8213,26.8825,26.8098,26.8672,46100.0
2007-11-27 14:15:00,70.27,70.34,70.23,70.31,16000.0,26.8672,26.8939,26.8519,26.8825,16000.0
2007-11-27 14:20:00,70.29,70.31,70.17,70.24,25700.0,26.8748,26.8825,26.8289,26.8557,25700.0
2007-11-27 14:25:00,70.24,70.25,70.13,70.17,33800.0,26.8557,26.8595,26.8137,26.8289,33800.0
2007-11-27 14:30:00,70.17,70.2,70.09,70.13,21700.0,26.8289,26.8404,26.7984,26.8137,21700.0
2007-11-27 14:35:00,70.15,70.16,69.89,69.97,46000.0,26.8213,26.8251,26.7219,26.7525,46000.0
2007-11-27 14:40:00,69.96,70.0,69.81,69.84,31200.0,26.7487,26.7639,26.6913,26.7028,31200.0
2007-11-27 14:45:00,69.84,69.99,69.83,69.92,59100.0,26.7028,26.7601,26.6989,26.7334,59100.0
2007-11-27 14:50:00,69.9,70.02,69.9,70.01,25900.0,26.7257,26.7716,26.7257,26.7678,25900.0
2007-11-27 14:55:00,69.99,70.05,69.91,70.02,21400.0,26.7601,26.7831,26.7295,26.7716,21400.0
2007-11-27 15:00:00,70.01,70.09,69.9,69.95,24400.0,26.7678,26.7984,26.7257,26.7448,24400.0
2007-11-27 15:05:00,69.97,70.03,69.93,69.96,18400.0,26.7525,26.7754,26.7372,26.7487,18400.0
2007-11-27 15:10:00,69.97,70.23,69.97,70.09,63300.0,26.7525,26.8519,26.7525,26.7984,63300.0
2007-11-27 15:15:00,70.09,70.12,70.0,70.08,48600.0,26.7984,26.8098,26.7639,26.7945,48600.0
2007-11-27 15:20:00,70.08,70.18,70.05,70.08,35700.0,26.7945,26.8328,26.7831,26.7945,35700.0
2007-11-27 15:25:00,70.09,70.15,69.98,70.08,43700.0,26.7984,26.8213,26.7563,26.7945,43700.0
2007-11-27 15:30:00,70.08,70.35,70.0,70.35,58900.0,26.7945,26.8978,26.7639,26.8978,58900.0
2007-11-27 15:35:00,70.35,70.61,70.35,70.56,66900.0,26.8978,26.9972,26.8978,26.9781,66900.0
2007-11-27 15:40:00,70.56,70.71,70.55,70.62,84300.0,26.9781,27.0354,26.9742,27.001,84300.0
2007-11-27 15:45:00,70.62,70.66,70.5,70.63,50000.0,27.001,27.0163,26.9551,27.0048,50000.0
2007-11-27 15:50:00,70.62,70.65,70.56,70.65,63000.0,27.001,27.0125,26.9781,27.0125,63000.0
2007-11-27 15:55:00,70.66,70.82,70.65,70.76,97200.0,27.0163,27.0775,27.0125,27.0545,97200.0
2007-11-28 09:30:00,71.44,71.54,71.4,71.4,55300.0,27.3145,27.3528,27.2992,27.2992,55300.0
2007-11-28 09:35:00,71.4,71.45,71.35,71.39,53700.0,27.2992,27.3183,27.2801,27.2954,53700.0
2007-11-28 09:40:00,71.4,71.42,71.33,71.33,21000.0,27.2992,27.3069,27.2725,27.2725,21000.0
2007-11-28 09:45:00,71.33,71.51,71.3,71.45,52500.0,27.2725,27.3413,27.261,27.3183,52500.0
2007-11-28 09:50:00,71.44,71.45,71.31,71.44,80500.0,27.3145,27.3183,27.2648,27.3145,80500.0
2007-11-28 09:55:00,71.46,71.5,71.43,71.47,31600.0,27.3222,27.3375,27.3107,27.326,31600.0
2007-11-28 10:00:00,71.43,71.47,71.34,71.34,37200.0,27.3107,27.326,27.2763,27.2763,37200.0
2007-11-28 10:05:00,71.34,71.45,71.33,71.42,15200.0,27.2763,27.3183,27.2725,27.3069,15200.0
2007-11-28 10:10:00,71.42,71.55,71.39,71.53,32200.0,27.3069,27.3566,27.2954,27.3489,32200.0
2007-11-28 10:15:00,71.54,71.69,71.54,71.64,72800.0,27.3528,27.4101,27.3528,27.391,72800.0
2007-11-28 10:20:00,71.64,71.71,71.55,71.58,42800.0,27.391,27.4178,27.3566,27.368,42800.0
2007-11-28 10:25:00,71.58,71.7,71.57,71.7,40800.0,27.368,27.4139,27.3642,27.4139,40800.0
2007-11-28 10:30:00,71.69,71.73,71.55,71.55,164200.0,27.4101,27.4254,27.3566,27.3566,164200.0
2007-11-28 10:35:00,71.55,71.64,71.5,71.61,71900.0,27.3566,27.391,27.3375,27.3795,71900.0
2007-11-28 10:40:00,71.64,71.94,71.63,71.79,57500.0,27.391,27.5057,27.3872,27.4483,57500.0
2007-11-28 10:45:00,71.8,71.96,71.8,71.94,62800.0,27.4522,27.5133,27.4522,27.5057,62800.0
2007-11-28 10:50:00,71.97,72.03,71.93,72.02,50900.0,27.5172,27.5401,27.5019,27.5363,50900.0
2007-11-28 10:55:00,72.02,72.02,71.86,71.9,37200.0,27.5363,27.5363,27.4751,27.4904,37200.0
2007-11-28 11:00:00,71.89,71.99,71.85,71.85,32400.0,27.4866,27.5248,27.4713,27.4713,32400.0
2007-11-28 11:05:00,71.83,71.93,71.8,71.91,48600.0,27.4636,27.5019,27.4522,27.4942,48600.0
2007-11-28 11:10:00,71.92,71.97,71.73,71.74,56700.0,27.498,27.5172,27.4254,27.4292,56700.0
2007-11-28 11:15:00,71.77,71.78,71.55,71.6,53900.0,27.4407,27.4445,27.3566,27.3757,53900.0
2007-11-28 11:20:00,71.6,71.6,71.45,71.47,17800.0,27.3757,27.3757,27.3183,27.326,17800.0
2007-11-28 11:25:00,71.5,71.6,71.44,71.54,24500.0,27.3375,27.3757,27.3145,27.3528,24500.0
2007-11-28 11:30:00,71.54,71.7,71.52,71.54,34100.0,27.3528,27.4139,27.3451,27.3528,34100.0
2007-11-28 11:35:00,71.54,71.77,71.54,71.67,24800.0,27.3528,27.4407,27.3528,27.4025,24800.0
2007-11-28 11:40:00,71.65,71.69,71.63,71.63,10400.0,27.3948,27.4101,27.3872,27.3872,10400.0
2007-11-28 11:45:00,71.64,71.69,71.55,71.58,13900.0,27.391,27.4101,27.3566,27.368,13900.0
2007-11-28 11:50:00,71.59,71.66,71.58,71.63,39900.0,27.3719,27.3986,27.368,27.3872,39900.0
2007-11-28 11:55:00,71.65,71.68,71.58,71.63,23200.0,27.3948,27.4063,27.368,27.3872,23200.0
2007-11-28 12:00:00,71.62,71.66,71.45,71.45,23200.0,27.3833,27.3986,27.3183,27.3183,23200.0
2007-11-28 12:05:00,71.46,71.59,71.45,71.45,15800.0,27.3222,27.3719,27.3183,27.3183,15800.0
2007-11-28 12:10:00,71.46,71.49,71.43,71.45,22000.0,27.3222,27.3336,27.3107,27.3183,22000.0
2007-11-28 12:15:00,71.44,71.56,71.44,71.55,54700.0,27.3145,27.3604,27.3145,27.3566,54700.0
2007-11-28 12:20:00,71.56,71.65,71.54,71.62,11500.0,27.3604,27.3948,27.3528,27.3833,11500.0
2007-11-28 12:25:00,71.63,71.63,71.54,71.59,7500.0,27.3872,27.3872,27.3528,27.3719,7500.0
2007-11-28 12:30:00,71.59,71.65,71.56,71.6,24900.0,27.3719,27.3948,27.3604,27.3757,24900.0
2007-11-28 12:35:00,71.59,71.69,71.59,71.62,9900.0,27.3719,27.4101,27.3719,27.3833,9900.0
2007-11-28 12:40:00,71.62,71.73,71.62,71.7,19700.0,27.3833,27.4254,27.3833,27.4139,19700.0
2007-11-28 12:45:00,71.68,71.75,71.63,71.69,35200.0,27.4063,27.433,27.3872,27.4101,35200.0
2007-11-28 12:50:00,71.68,71.75,71.63,71.63,35900.0,27.4063,27.433,27.3872,27.3872,35900.0
2007-11-28 12:55:00,71.66,71.72,71.61,71.68,10500.0,27.3986,27.4216,27.3795,27.4063,10500.0
2007-11-28 13:00:00,71.68,71.79,71.67,71.76,30100.0,27.4063,27.4483,27.4025,27.4369,30100.0
2007-11-28 13:05:00,71.76,71.76,71.67,71.69,9700.0,27.4369,27.4369,27.4025,27.4101,9700.0
2007-11-28 13:10:00,71.69,71.72,71.61,71.69,25700.0,27.4101,27.4216,27.3795,27.4101,25700.0
2007-11-28 13:15:00,71.67,71.81,71.63,71.72,34200.0,27.4025,27.456,27.3872,27.4216,34200.0
2007-11-28 13:20:00,71.73,71.79,71.69,71.78,14500.0,27.4254,27.4483,27.4101,27.4445,14500.0
2007-11-28 13:25:00,71.78,71.8,71.75,71.78,4600.0,27.4445,27.4522,27.433,27.4445,4600.0
2007-11-28 13:30:00,71.8,71.88,71.8,71.82,18500.0,27.4522,27.4828,27.4522,27.4598,18500.0
2007-11-28 13:35:00,71.82,71.89,71.81,71.83,33700.0,27.4598,27.4866,27.456,27.4636,33700.0
2007-11-28 13:40:00,71.82,71.88,71.77,71.85,31700.0,27.4598,27.4828,27.4407,27.4713,31700.0
2007-11-28 13:45:00,71.89,71.94,71.85,71.9,28300.0,27.4866,27.5057,27.4713,27.4904,28300.0
2007-11-28 13:50:00,71.92,71.98,71.88,71.92,17100.0,27.498,27.521,27.4828,27.498,17100.0
2007-11-28 13:55:00,71.95,72.08,71.93,71.99,28600.0,27.5095,27.5592,27.5019,27.5248,28600.0
2007-11-28 14:00:00,71.99,72.08,71.94,72.04,40500.0,27.5248,27.5592,27.5057,27.5439,40500.0
2007-11-28 14:05:00,72.02,72.06,71.88,72.05,31300.0,27.5363,27.5516,27.4828,27.5477,31300.0
2007-11-28 14:10:00,72.03,72.16,72.02,72.13,32500.0,27.5401,27.5898,27.5363,27.5783,32500.0
2007-11-28 14:15:00,72.14,72.26,72.11,72.11,20100.0,27.5822,27.628,27.5707,27.5707,20100.0
2007-11-28 14:20:00,72.11,72.14,72.03,72.03,10300.0,27.5707,27.5822,27.5401,27.5401,10300.0
2007-11-28 14:25:00,72.02,72.07,71.91,72.03,23500.0,27.5363,27.5554,27.4942,27.5401,23500.0
2007-11-28 14:30:00,72.05,72.11,71.99,72.1,42000.0,27.5477,27.5707,27.5248,27.5669,42000.0
2007-11-28 14:35:00,72.11,72.26,72.1,72.2,41300.0,27.5707,27.628,27.5669,27.6051,41300.0
2007-11-28 14:40:00,72.2,72.28,72.15,72.18,34500.0,27.6051,27.6357,27.586,27.5975,34500.0
2007-11-28 14:45:00,72.16,72.22,72.1,72.18,23200.0,27.5898,27.6127,27.5669,27.5975,23200.0
2007-11-28 14:50:00,72.14,72.19,72.12,72.12,13300.0,27.5822,27.6013,27.5745,27.5745,13300.0
2007-11-28 14:55:00,72.13,72.22,72.13,72.22,48800.0,27.5783,27.6127,27.5783,27.6127,48800.0
2007-11-28 15:00:00,72.21,72.25,72.17,72.22,39400.0,27.6089,27.6242,27.5936,27.6127,39400.0
2007-11-28 15:05:00,72.21,72.24,72.13,72.23,43800.0,27.6089,27.6204,27.5783,27.6166,43800.0
2007-11-28 15:10:00,72.24,72.43,72.22,72.38,68900.0,27.6204,27.693,27.6127,27.6739,68900.0
2007-11-28 15:15:00,72.4,72.47,72.36,72.45,74700.0,27.6816,27.7083,27.6663,27.7007,74700.0
2007-11-28 15:20:00,72.44,72.54,72.44,72.52,62600.0,27.6969,27.7351,27.6969,27.7274,62600.0
2007-11-28 15:25:00,72.52,72.55,72.43,72.47,57400.0,27.7274,27.7389,27.693,27.7083,57400.0
2007-11-28 15:30:00,72.48,72.49,72.33,72.34,51500.0,27.7122,27.716,27.6548,27.6586,51500.0
2007-11-28 15:35:00,72.33,72.47,72.32,72.46,76600.0,27.6548,27.7083,27.651,27.7045,76600.0
2007-11-28 15:40:00,72.47,72.49,72.3,72.3,34600.0,27.7083,27.716,27.6433,27.6433,34600.0
2007-11-28 15:45:00,72.3,72.36,72.23,72.25,56900.0,27.6433,27.6663,27.6166,27.6242,56900.0
2007-11-28 15:50:00,72.26,72.4,72.26,72.39,67800.0,27.628,27.6816,27.628,27.6777,67800.0
2007-11-28 15:55:00,72.38,72.5,72.35,72.48,94200.0,27.6739,27.7198,27.6625,27.7122,94200.0
2007-11-29 09:30:00,72.04,72.08,71.86,72.03,44900.0,27.5439,27.5592,27.4751,27.5401,44900.0
2007-11-29 09:35:00,72.05,72.35,72.05,72.35,66500.0,27.5477,27.6625,27.5477,27.6625,66500.0
2007-11-29 09:40:00,72.33,72.59,72.33,72.57,38600.0,27.6548,27.7542,27.6548,27.7466,38600.0
2007-11-29 09:45:00,72.57,72.6,72.37,72.39,24000.0,27.7466,27.758,27.6701,27.6777,24000.0
2007-11-29 09:50:00,72.39,72.54,72.32,72.5,38000.0,27.6777,27.7351,27.651,27.7198,38000.0
2007-11-29 09:55:00,72.51,72.59,72.47,72.52,36300.0,27.7236,27.7542,27.7083,27.7274,36300.0
2007-11-29 10:00:00,72.5,72.52,72.32,72.32,46700.0,27.7198,27.7274,27.651,27.651,46700.0
2007-11-29 10:05:00,72.32,72.42,72.24,72.32,69100.0,27.651,27.6892,27.6204,27.651,69100.0
2007-11-29 10:10:00,72.34,72.51,72.24,72.51,79400.0,27.6586,27.7236,27.6204,27.7236,79400.0
2007-11-29 10:15:00,72.51,72.84,72.48,72.82,48700.0,27.7236,27.8498,27.7122,27.8422,48700.0
2007-11-29 10:20:00,72.85,72.87,72.75,72.86,38200.0,27.8536,27.8613,27.8154,27.8574,38200.0
2007-11-29 10:25:00,72.89,72.89,72.77,72.79,48500.0,27.8689,27.8689,27.823,27.8307,48500.0
2007-11-29 10:30:00,72.8,72.8,72.57,72.59,50300.0,27.8345,27.8345,27.7466,27.7542,50300.0
2007-11-29 10:35:00,72.57,72.81,72.55,72.76,74700.0,27.7466,27.8383,27.7389,27.8192,74700.0
2007-11-29 10:40:00,72.74,72.76,72.57,72.57,73000.0,27.8116,27.8192,27.7466,27.7466,73000.0
2007-11-29 10:45:00,72.59,72.61,72.44,72.46,25800.0,27.7542,27.7619,27.6969,27.7045,25800.0
2007-11-29 10:50:00,72.45,72.45,72.35,72.36,16500.0,27.7007,27.7007,27.6625,27.6663,16500.0
2007-11-29 10:55:00,72.34,72.38,72.3,72.38,22100.0,27.6586,27.6739,27.6433,27.6739,22100.0
2007-11-29 11:00:00,72.35,72.45,72.35,72.44,11100.0,27.6625,27.7007,27.6625,27.6969,11100.0
2007-11-29 11:05:00,72.41,72.65,72.41,72.65,39500.0,27.6854,27.7772,27.6854,27.7772,39500.0
2007-11-29 11:10:00,72.65,72.92,72.61,72.92,60300.0,27.7772,27.8804,27.7619,27.8804,60300.0
2007-11-29 11:15:00,72.91,72.98,72.88,72.94,27900.0,27.8766,27.9033,27.8651,27.888,27900.0
2007-11-29 11:20:00,72.93,72.93,72.83,72.83,15700.0,27.8842,27.8842,27.846,27.846,15700.0
2007-11-29 11:25:00,72.81,72.87,72.72,72.8,17900.0,27.8383,27.8613,27.8039,27.8345,17900.0
2007-11-29 11:30:00,72.8,72.84,72.63,72.66,31100.0,27.8345,27.8498,27.7695,27.781,31100.0
2007-11-29 11:35:00,72.7,72.86,72.66,72.78,18800.0,27.7963,27.8574,27.781,27.8269,18800.0
2007-11-29 11:40:00,72.76,72.89,72.75,72.78,14100.0,27.8192,27.8689,27.8154,27.8269,14100.0
2007-11-29 11:45:00,72.79,72.92,72.68,72.81,73700.0,27.8307,27.8804,27.7886,27.8383,73700.0
2007-11-29 11:50:00,72.83,72.84,72.67,72.74,30800.0,27.846,27.8498,27.7848,27.8116,30800.0
2007-11-29 11:55:00,72.72,72.74,72.54,72.6,41500.0,27.8039,27.8116,27.7351,27.758,41500.0
2007-11-29 12:00:00,72.61,72.67,72.56,72.57,12800.0,27.7619,27.7848,27.7427,27.7466,12800.0
2007-11-29 12:05:00,72.55,72.67,72.49,72.62,31400.0,27.7389,27.7848,27.716,27.7657,31400.0
2007-11-29 12:10:00,72.62,72.62,72.52,72.6,10800.0,27.7657,27.7657,27.7274,27.758,10800.0
2007-11-29 12:15:00,72.61,72.61,72.53,72.54,3100.0,27.7619,27.7619,27.7313,27.7351,3100.0
2007-11-29 12:20:00,72.52,72.53,72.38,72.49,16800.0,27.7274,27.7313,27.6739,27.716,16800.0
2007-11-29 12:25:00,72.46,72.52,72.43,72.49,13200.0,27.7045,27.7274,27.693,27.716,13200.0
2007-11-29 12:30:00,72.49,72.49,72.42,72.42,7200.0,27.716,27.716,27.6892,27.6892,7200.0
2007-11-29 12:35:00,72.44,72.53,72.44,72.5,17100.0,27.6969,27.7313,27.6969,27.7198,17100.0
2007-11-29 12:40:00,72.5,72.6,72.48,72.52,10600.0,27.7198,27.758,27.7122,27.7274,10600.0
2007-11-29 12:45:00,72.51,72.54,72.39,72.43,15700.0,27.7236,27.7351,27.6777,27.693,15700.0
2007-11-29 12:50:00,72.42,72.48,72.39,72.48,9900.0,27.6892,27.7122,27.6777,27.7122,9900.0
2007-11-29 12:55:00,72.43,72.49,72.37,72.46,28600.0,27.693,27.716,27.6701,27.7045,28600.0
2007-11-29 13:00:00,72.4,72.49,72.32,72.34,13000.0,27.6816,27.716,27.651,27.6586,13000.0
2007-11-29 13:05:00,72.32,72.46,72.32,72.46,7700.0,27.651,27.7045,27.651,27.7045,7700.0
2007-11-29 13:10:00,72.46,72.53,72.36,72.4,17300.0,27.7045,27.7313,27.6663,27.6816,17300.0
2007-11-29 13:15:00,72.41,72.49,72.35,72.37,19200.0,27.6854,27.716,27.6625,27.6701,19200.0
2007-11-29 13:20:00,72.38,72.45,72.31,72.42,18600.0,27.6739,27.7007,27.6472,27.6892,18600.0
2007-11-29 13:25:00,72.41,72.41,72.3,72.32,13600.0,27.6854,27.6854,27.6433,27.651,13600.0
2007-11-29 13:30:00,72.35,72.44,72.35,72.35,10900.0,27.6625,27.6969,27.6625,27.6625,10900.0
2007-11-29 13:35:00,72.35,72.43,72.35,72.36,13200.0,27.6625,27.693,27.6625,27.6663,13200.0
2007-11-29 13:40:00,72.35,72.38,72.2,72.2,22200.0,27.6625,27.6739,27.6051,27.6051,22200.0
2007-11-29 13:45:00,72.18,72.32,72.11,72.29,32200.0,27.5975,27.651,27.5707,27.6395,32200.0
2007-11-29 13:50:00,72.31,72.47,72.29,72.37,29200.0,27.6472,27.7083,27.6395,27.6701,29200.0
2007-11-29 13:55:00,72.37,72.45,72.35,72.35,10800.0,27.6701,27.7007,27.6625,27.6625,10800.0
2007-11-29 14:00:00,72.32,72.48,72.26,72.34,33700.0,27.651,27.7122,27.628,27.6586,33700.0
2007-11-29 14:05:00,72.34,72.44,72.31,72.43,30500.0,27.6586,27.6969,27.6472,27.693,30500.0
2007-11-29 14:10:00,72.43,72.48,72.32,72.4,17600.0,27.693,27.7122,27.651,27.6816,17600.0
2007-11-29 14:15:00,72.4,72.48,72.3,72.3,27700.0,27.6816,27.7122,27.6433,27.6433,27700.0
2007-11-29 14:20:00,72.31,72.34,72.17,72.28,27900.0,27.6472,27.6586,27.5936,27.6357,27900.0
2007-11-29 14:25:00,72.28,72.34,72.24,72.32,28300.0,27.6357,27.6586,27.6204,27.651,28300.0
2007-11-29 14:30:00,72.31,72.33,72.16,72.2,31300.0,27.6472,27.6548,27.5898,27.6051,31300.0
2007-11-29 14:35:00,72.2,72.34,72.18,72.21,28200.0,27.6051,27.6586,27.5975,27.6089,28200.0
2007-11-29 14:40:00,72.17,72.23,72.1,72.23,42000.0,27.5936,27.6166,27.5669,27.6166,42000.0
2007-11-29 14:45:00,72.22,72.25,72.18,72.21,19000.0,27.6127,27.6242,27.5975,27.6089,19000.0
2007-11-29 14:50:00,72.2,72.27,72.15,72.15,27300.0,27.6051,27.6319,27.586,27.586,27300.0
2007-11-29 14:55:00,72.16,72.28,72.13,72.17,38100.0,27.5898,27.6357,27.5783,27.5936,38100.0
2007-11-29 15:00:00,72.17,72.29,72.16,72.25,30700.0,27.5936,27.6395,27.5898,27.6242,30700.0
2007-11-29 15:05:00,72.24,72.34,72.24,72.26,24100.0,27.6204,27.6586,27.6204,27.628,24100.0
2007-11-29 15:10:00,72.29,72.29,72.06,72.06,32500.0,27.6395,27.6395,27.5516,27.5516,32500.0
2007-11-29 15:15:00,72.06,72.25,72.06,72.17,58700.0,27.5516,27.6242,27.5516,27.5936,58700.0
2007-11-29 15:20:00,72.16,72.19,72.07,72.17,16600.0,27.5898,27.6013,27.5554,27.5936,16600.0
2007-11-29 15:25:00,72.15,72.22,72.12,72.22,51100.0,27.586,27.6127,27.5745,27.6127,51100.0
2007-11-29 15:30:00,72.21,72.21,72.1,72.17,41700.0,27.6089,27.6089,27.5669,27.5936,41700.0
2007-11-29 15:35:00,72.17,72.24,72.14,72.17,29000.0,27.5936,27.6204,27.5822,27.5936,29000.0
2007-11-29 15:40:00,72.17,72.28,72.17,72.25,47200.0,27.5936,27.6357,27.5936,27.6242,47200.0
2007-11-29 15:45:00,72.26,72.31,72.19,72.28,60900.0,27.628,27.6472,27.6013,27.6357,60900.0
2007-11-29 15:50:00,72.27,72.32,72.21,72.26,46900.0,27.6319,27.651,27.6089,27.628,46900.0
2007-11-29 15:55:00,72.27,72.33,72.24,72.25,42100.0,27.6319,27.6548,27.6204,27.6242,42100.0
2007-11-30 09:30:00,73.33,73.33,73.02,73.04,73600.0,28.0371,28.0371,27.9186,27.9263,73600.0
2007-11-30 09:35:00,73.06,73.18,73.03,73.09,75800.0,27.9339,27.9798,27.9224,27.9454,75800.0
2007-11-30 09:40:00,73.1,73.19,73.07,73.08,39400.0,27.9492,27.9836,27.9377,27.9416,39400.0
2007-11-30 09:45:00,73.09,73.1,73.04,73.09,32800.0,27.9454,27.9492,27.9263,27.9454,32800.0
2007-11-30 09:50:00,73.06,73.11,73.0,73.03,76600.0,27.9339,27.953,27.911,27.9224,76600.0
2007-11-30 09:55:00,73.04,73.13,73.03,73.07,49200.0,27.9263,27.9607,27.9224,27.9377,49200.0
2007-11-30 10:00:00,73.08,73.08,72.91,72.92,67700.0,27.9416,27.9416,27.8766,27.8804,67700.0
2007-11-30 10:05:00,72.94,72.96,72.85,72.96,46600.0,27.888,27.8957,27.8536,27.8957,46600.0
2007-11-30 10:10:00,72.95,72.96,72.68,72.72,60700.0,27.8919,27.8957,27.7886,27.8039,60700.0
2007-11-30 10:15:00,72.71,72.74,72.66,72.66,37600.0,27.8001,27.8116,27.781,27.781,37600.0
2007-11-30 10:20:00,72.66,72.69,72.6,72.62,33900.0,27.781,27.7924,27.758,27.7657,33900.0
2007-11-30 10:25:00,72.63,72.71,72.61,72.7,41700.0,27.7695,27.8001,27.7619,27.7963,41700.0
2007-11-30 10:30:00,72.72,72.86,72.72,72.83,38800.0,27.8039,27.8574,27.8039,27.846,38800.0
2007-11-30 10:35:00,72.83,72.83,72.71,72.76,29200.0,27.846,27.846,27.8001,27.8192,29200.0
2007-11-30 10:40:00,72.77,72.78,72.72,72.73,25600.0,27.823,27.8269,27.8039,27.8077,25600.0
2007-11-30 10:45:00,72.75,72.75,72.66,72.66,37700.0,27.8154,27.8154,27.781,27.781,37700.0
2007-11-30 10:50:00,72.67,72.82,72.66,72.82,24800.0,27.7848,27.8422,27.781,27.8422,24800.0
2007-11-30 10:55:00,72.81,72.91,72.81,72.87,41200.0,27.8383,27.8766,27.8383,27.8613,41200.0
2007-11-30 11:00:00,72.87,72.94,72.84,72.89,57700.0,27.8613,27.888,27.8498,27.8689,57700.0
2007-11-30 11:05:00,72.89,73.11,72.89,73.11,52000.0,27.8689,27.953,27.8689,27.953,52000.0
2007-11-30 11:10:00,73.11,73.19,72.94,72.94,155700.0,27.953,27.9836,27.888,27.888,155700.0
2007-11-30 11:15:00,72.95,73.06,72.92,73.03,86300.0,27.8919,27.9339,27.8804,27.9224,86300.0
2007-11-30 11:20:00,73.03,73.07,72.85,73.0,416100.0,27.9224,27.9377,27.8536,27.911,416100.0
2007-11-30 11:25:00,73.01,73.14,73.0,73.11,59600.0,27.9148,27.9645,27.911,27.953,59600.0
2007-11-30 11:30:00,73.12,73.12,72.88,72.92,100200.0,27.9569,27.9569,27.8651,27.8804,100200.0
2007-11-30 11:35:00,72.94,73.0,72.85,72.85,33600.0,27.888,27.911,27.8536,27.8536,33600.0
2007-11-30 11:40:00,72.84,72.88,72.76,72.87,42800.0,27.8498,27.8651,27.8192,27.8613,42800.0
2007-11-30 11:45:00,72.85,72.91,72.81,72.84,31700.0,27.8536,27.8766,27.8383,27.8498,31700.0
2007-11-30 11:50:00,72.85,72.85,72.81,72.83,7600.0,27.8536,27.8536,27.8383,27.846,7600.0
2007-11-30 11:55:00,72.84,72.87,72.79,72.84,12100.0,27.8498,27.8613,27.8307,27.8498,12100.0
2007-11-30 12:00:00,72.84,72.91,72.83,72.91,17900.0,27.8498,27.8766,27.846,27.8766,17900.0
2007-11-30 12:05:00,72.89,72.91,72.88,72.89,14900.0,27.8689,27.8766,27.8651,27.8689,14900.0
2007-11-30 12:10:00,72.9,72.91,72.81,72.87,21400.0,27.8727,27.8766,27.8383,27.8613,21400.0
2007-11-30 12:15:00,72.87,72.87,72.78,72.83,17700.0,27.8613,27.8613,27.8269,27.846,17700.0
2007-11-30 12:20:00,72.86,72.9,72.79,72.8,17800.0,27.8574,27.8727,27.8307,27.8345,17800.0
2007-11-30 12:25:00,72.79,72.91,72.79,72.91,31500.0,27.8307,27.8766,27.8307,27.8766,31500.0
2007-11-30 12:30:00,72.9,72.9,72.81,72.84,10000.0,27.8727,27.8727,27.8383,27.8498,10000.0
2007-11-30 12:35:00,72.82,72.84,72.75,72.8,9100.0,27.8422,27.8498,27.8154,27.8345,9100.0
2007-11-30 12:40:00,72.81,72.88,72.75,72.75,15600.0,27.8383,27.8651,27.8154,27.8154,15600.0
2007-11-30 12:45:00,72.76,72.92,72.76,72.79,38500.0,27.8192,27.8804,27.8192,27.8307,38500.0
2007-11-30 12:50:00,72.8,72.8,72.71,72.74,23400.0,27.8345,27.8345,27.8001,27.8116,23400.0
2007-11-30 12:55:00,72.75,72.76,72.64,72.71,56000.0,27.8154,27.8192,27.7733,27.8001,56000.0
2007-11-30 13:00:00,72.72,72.8,72.66,72.8,21000.0,27.8039,27.8345,27.781,27.8345,21000.0
2007-11-30 13:05:00,72.8,72.8,72.74,72.74,15200.0,27.8345,27.8345,27.8116,27.8116,15200.0
2007-11-30 13:10:00,72.75,72.77,72.66,72.73,19400.0,27.8154,27.823,27.781,27.8077,19400.0
2007-11-30 13:15:00,72.72,72.87,72.69,72.74,53700.0,27.8039,27.8613,27.7924,27.8116,53700.0
2007-11-30 13:20:00,72.76,72.8,72.74,72.8,17800.0,27.8192,27.8345,27.8116,27.8345,17800.0
2007-11-30 13:25:00,72.82,72.92,72.81,72.91,34900.0,27.8422,27.8804,27.8383,27.8766,34900.0
2007-11-30 13:30:00,72.91,72.92,72.81,72.83,24400.0,27.8766,27.8804,27.8383,27.846,24400.0
2007-11-30 13:35:00,72.81,72.94,72.81,72.92,34500.0,27.8383,27.888,27.8383,27.8804,34500.0
2007-11-30 13:40:00,72.94,73.0,72.91,72.99,20000.0,27.888,27.911,27.8766,27.9071,20000.0
2007-11-30 13:45:00,72.97,72.98,72.91,72.98,19300.0,27.8995,27.9033,27.8766,27.9033,19300.0
2007-11-30 13:50:00,72.99,73.0,72.82,72.88,31600.0,27.9071,27.911,27.8422,27.8651,31600.0
2007-11-30 13:55:00,72.9,72.95,72.87,72.87,19000.0,27.8727,27.8919,27.8613,27.8613,19000.0
2007-11-30 14:00:00,72.91,72.94,72.74,72.79,13600.0,27.8766,27.888,27.8116,27.8307,13600.0
2007-11-30 14:05:00,72.78,72.86,72.75,72.78,27400.0,27.8269,27.8574,27.8154,27.8269,27400.0
2007-11-30 14:10:00,72.8,72.8,72.7,72.73,44600.0,27.8345,27.8345,27.7963,27.8077,44600.0
2007-11-30 14:15:00,72.74,72.82,72.63,72.76,75500.0,27.8116,27.8422,27.7695,27.8192,75500.0
2007-11-30 14:20:00,72.76,72.8,72.71,72.73,24400.0,27.8192,27.8345,27.8001,27.8077,24400.0
2007-11-30 14:25:00,72.74,72.76,72.64,72.65,16200.0,27.8116,27.8192,27.7733,27.7772,16200.0
2007-11-30 14:30:00,72.65,72.69,72.59,72.69,33400.0,27.7772,27.7924,27.7542,27.7924,33400.0
2007-11-30 14:35:00,72.7,72.84,72.7,72.77,16900.0,27.7963,27.8498,27.7963,27.823,16900.0
2007-11-30 14:40:00,72.76,72.83,72.76,72.81,17500.0,27.8192,27.846,27.8192,27.8383,17500.0
2007-11-30 14:45:00,72.81,72.86,72.76,72.76,30700.0,27.8383,27.8574,27.8192,27.8192,30700.0
2007-11-30 14:50:00,72.77,72.82,72.69,72.8,30800.0,27.823,27.8422,27.7924,27.8345,30800.0
2007-11-30 14:55:00,72.82,72.86,72.69,72.83,22600.0,27.8422,27.8574,27.7924,27.846,22600.0
2007-11-30 15:00:00,72.81,72.82,72.72,72.72,37600.0,27.8383,27.8422,27.8039,27.8039,37600.0
2007-11-30 15:05:00,72.69,72.69,72.51,72.55,51100.0,27.7924,27.7924,27.7236,27.7389,51100.0
2007-11-30 15:10:00,72.58,72.59,72.47,72.56,35100.0,27.7504,27.7542,27.7083,27.7427,35100.0
2007-11-30 15:15:00,72.55,72.56,72.48,72.55,56200.0,27.7389,27.7427,27.7122,27.7389,56200.0
2007-11-30 15:20:00,72.55,72.56,72.45,72.48,82100.0,27.7389,27.7427,27.7007,27.7122,82100.0
2007-11-30 15:25:00,72.48,72.59,72.46,72.55,59400.0,27.7122,27.7542,27.7045,27.7389,59400.0
2007-11-30 15:30:00,72.55,72.66,72.55,72.58,45900.0,27.7389,27.781,27.7389,27.7504,45900.0
2007-11-30 15:35:00,72.59,72.67,72.57,72.59,40600.0,27.7542,27.7848,27.7466,27.7542,40600.0
2007-11-30 15:40:00,72.59,72.8,72.59,72.76,47600.0,27.7542,27.8345,27.7542,27.8192,47600.0
2007-11-30 15:45:00,72.75,72.75,72.58,72.59,52400.0,27.8154,27.8154,27.7504,27.7542,52400.0
2007-11-30 15:50:00,72.6,72.74,72.56,72.72,80700.0,27.758,27.8116,27.7427,27.8039,80700.0
2007-11-30 15:55:00,72.68,72.77,72.61,72.76,89900.0,27.7886,27.823,27.7619,27.8192,89900.0
2007-12-03 09:30:00,72.87,72.97,72.83,72.95,97900.0,27.8613,27.8995,27.846,27.8919,97900.0
2007-12-03 09:35:00,72.94,73.0,72.88,72.89,56500.0,27.888,27.911,27.8651,27.8689,56500.0
2007-12-03 09:40:00,72.89,72.91,72.82,72.91,35200.0,27.8689,27.8766,27.8422,27.8766,35200.0
2007-12-03 09:45:00,72.92,73.03,72.92,73.0,53600.0,27.8804,27.9224,27.8804,27.911,53600.0
2007-12-03 09:50:00,72.98,73.05,72.96,73.02,31500.0,27.9033,27.9301,27.8957,27.9186,31500.0
2007-12-03 09:55:00,73.02,73.08,72.97,73.06,36700.0,27.9186,27.9416,27.8995,27.9339,36700.0
2007-12-03 10:00:00,73.05,73.17,72.99,73.05,65800.0,27.9301,27.976,27.9071,27.9301,65800.0
2007-12-03 10:05:00,73.06,73.07,72.91,72.92,87300.0,27.9339,27.9377,27.8766,27.8804,87300.0
2007-12-03 10:10:00,72.91,72.94,72.87,72.94,33300.0,27.8766,27.888,27.8613,27.888,33300.0
2007-12-03 10:15:00,72.93,73.0,72.93,72.98,23500.0,27.8842,27.911,27.8842,27.9033,23500.0
2007-12-03 10:20:00,72.98,73.05,72.95,73.03,55500.0,27.9033,27.9301,27.8919,27.9224,55500.0
2007-12-03 10:25:00,73.04,73.04,72.93,72.93,42200.0,27.9263,27.9263,27.8842,27.8842,42200.0
2007-12-03 10:30:00,72.94,73.1,72.92,73.1,46200.0,27.888,27.9492,27.8804,27.9492,46200.0
2007-12-03 10:35:00,73.08,73.11,73.05,73.07,30500.0,27.9416,27.953,27.9301,27.9377,30500.0
2007-12-03 10:40:00,73.08,73.24,73.08,73.19,60800.0,27.9416,28.0027,27.9416,27.9836,60800.0
2007-12-03 10:45:00,73.19,73.22,73.08,73.15,56800.0,27.9836,27.9951,27.9416,27.9683,56800.0
2007-12-03 10:50:00,73.16,73.16,73.08,73.09,20900.0,27.9721,27.9721,27.9416,27.9454,20900.0
2007-12-03 10:55:00,73.1,73.2,73.08,73.08,44000.0,27.9492,27.9874,27.9416,27.9416,44000.0
2007-12-03 11:00:00,73.1,73.13,73.05,73.08,24900.0,27.9492,27.9607,27.9301,27.9416,24900.0
2007-12-03 11:05:00,73.09,73.14,73.03,73.12,56100.0,27.9454,27.9645,27.9224,27.9569,56100.0
2007-12-03 11:10:00,73.12,73.33,73.1,73.29,68200.0,27.9569,28.0371,27.9492,28.0219,68200.0
2007-12-03 11:15:00,73.29,73.29,73.21,73.26,18900.0,28.0219,28.0219,27.9913,28.0104,18900.0
2007-12-03 11:20:00,73.27,73.3,73.2,73.26,46100.0,28.0142,28.0257,27.9874,28.0104,46100.0
2007-12-03 11:25:00,73.27,73.27,72.95,73.05,71100.0,28.0142,28.0142,27.8919,27.9301,71100.0
2007-12-03 11:30:00,73.05,73.06,72.96,72.96,18700.0,27.9301,27.9339,27.8957,27.8957,18700.0
2007-12-03 11:35:00,72.95,73.06,72.95,73.06,25000.0,27.8919,27.9339,27.8919,27.9339,25000.0
2007-12-03 11:40:00,73.04,73.05,72.98,73.03,23200.0,27.9263,27.9301,27.9033,27.9224,23200.0
2007-12-03 11:45:00,73.04,73.12,73.0,73.11,8800.0,27.9263,27.9569,27.911,27.953,8800.0
2007-12-03 11:50:00,73.1,73.1,72.98,73.0,5600.0,27.9492,27.9492,27.9033,27.911,5600.0
2007-12-03 11:55:00,73.0,73.0,72.95,72.95,8100.0,27.911,27.911,27.8919,27.8919,8100.0
2007-12-03 12:00:00,72.95,72.96,72.92,72.92,12400.0,27.8919,27.8957,27.8804,27.8804,12400.0
2007-12-03 12:05:00,72.92,72.99,72.88,72.9,17100.0,27.8804,27.9071,27.8651,27.8727,17100.0
2007-12-03 12:10:00,72.92,73.04,72.91,73.04,7100.0,27.8804,27.9263,27.8766,27.9263,7100.0
2007-12-03 12:15:00,73.08,73.08,73.0,73.05,8000.0,27.9416,27.9416,27.911,27.9301,8000.0
2007-12-03 12:20:00,73.03,73.06,72.97,72.99,6600.0,27.9224,27.9339,27.8995,27.9071,6600.0
2007-12-03 12:25:00,72.97,73.01,72.96,72.96,9000.0,27.8995,27.9148,27.8957,27.8957,9000.0
2007-12-03 12:30:00,73.01,73.03,72.98,73.03,4600.0,27.9148,27.9224,27.9033,27.9224,4600.0
2007-12-03 12:35:00,73.02,73.05,73.0,73.0,9700.0,27.9186,27.9301,27.911,27.911,9700.0
2007-12-03 12:40:00,73.0,73.01,72.95,72.96,11400.0,27.911,27.9148,27.8919,27.8957,11400.0
2007-12-03 12:45:00,72.95,73.07,72.88,73.04,20200.0,27.8919,27.9377,27.8651,27.9263,20200.0
2007-12-03 12:50:00,73.04,73.13,73.02,73.02,6000.0,27.9263,27.9607,27.9186,27.9186,6000.0
2007-12-03 12:55:00,73.02,73.05,72.95,73.04,6900.0,27.9186,27.9301,27.8919,27.9263,6900.0
2007-12-03 13:00:00,73.03,73.09,73.0,73.09,10500.0,27.9224,27.9454,27.911,27.9454,10500.0
2007-12-03 13:05:00,73.1,73.14,73.08,73.1,24700.0,27.9492,27.9645,27.9416,27.9492,24700.0
2007-12-03 13:10:00,73.09,73.15,73.09,73.14,13000.0,27.9454,27.9683,27.9454,27.9645,13000.0
2007-12-03 13:15:00,73.15,73.18,73.11,73.14,38700.0,27.9683,27.9798,27.953,27.9645,38700.0
2007-12-03 13:20:00,73.13,73.15,73.08,73.08,21000.0,27.9607,27.9683,27.9416,27.9416,21000.0
2007-12-03 13:25:00,73.07,73.12,73.05,73.09,86500.0,27.9377,27.9569,27.9301,27.9454,86500.0
2007-12-03 13:30:00,73.07,73.11,73.01,73.05,64000.0,27.9377,27.953,27.9148,27.9301,64000.0
2007-12-03 13:35:00,73.06,73.15,73.06,73.15,16300.0,27.9339,27.9683,27.9339,27.9683,16300.0
2007-12-03 13:40:00,73.14,73.14,73.07,73.09,19100.0,27.9645,27.9645,27.9377,27.9454,19100.0
2007-12-03 13:45:00,73.1,73.15,73.09,73.11,8800.0,27.9492,27.9683,27.9454,27.953,8800.0
2007-12-03 13:50:00,73.11,73.17,73.06,73.15,10300.0,27.953,27.976,27.9339,27.9683,10300.0
2007-12-03 13:55:00,73.16,73.22,73.14,73.16,15700.0,27.9721,27.9951,27.9645,27.9721,15700.0
2007-12-03 14:00:00,73.17,73.35,73.16,73.33,53200.0,27.976,28.0448,27.9721,28.0371,53200.0
2007-12-03 14:05:00,73.34,73.38,73.21,73.27,25200.0,28.041,28.0563,27.9913,28.0142,25200.0
2007-12-03 14:10:00,73.26,73.28,73.2,73.24,27300.0,28.0104,28.018,27.9874,28.0027,27300.0
2007-12-03 14:15:00,73.24,73.3,73.19,73.29,24200.0,28.0027,28.0257,27.9836,28.0219,24200.0
2007-12-03 14:20:00,73.29,73.34,73.26,73.32,11900.0,28.0219,28.041,28.0104,28.0333,11900.0
2007-12-03 14:25:00,73.31,73.39,73.23,73.23,20300.0,28.0295,28.0601,27.9989,27.9989,20300.0
2007-12-03 14:30:00,73.24,73.24,73.14,73.14,28300.0,28.0027,28.0027,27.9645,27.9645,28300.0
2007-12-03 14:35:00,73.14,73.18,73.13,73.15,23700.0,27.9645,27.9798,27.9607,27.9683,23700.0
2007-12-03 14:40:00,73.14,73.24,73.13,73.2,23900.0,27.9645,28.0027,27.9607,27.9874,23900.0
2007-12-03 14:45:00,73.19,73.21,73.14,73.19,8600.0,27.9836,27.9913,27.9645,27.9836,8600.0
2007-12-03 14:50:00,73.18,73.27,73.18,73.23,16100.0,27.9798,28.0142,27.9798,27.9989,16100.0
2007-12-03 14:55:00,73.24,73.25,73.21,73.21,8800.0,28.0027,28.0066,27.9913,27.9913,8800.0
2007-12-03 15:00:00,73.25,73.25,73.17,73.19,54700.0,28.0066,28.0066,27.976,27.9836,54700.0
2007-12-03 15:05:00,73.18,73.2,73.07,73.07,34200.0,27.9798,27.9874,27.9377,27.9377,34200.0
2007-12-03 15:10:00,73.09,73.16,73.05,73.12,22500.0,27.9454,27.9721,27.9301,27.9569,22500.0
2007-12-03 15:15:00,73.1,73.2,73.05,73.17,12400.0,27.9492,27.9874,27.9301,27.976,12400.0
2007-12-03 15:20:00,73.19,73.34,73.15,73.27,29500.0,27.9836,28.041,27.9683,28.0142,29500.0
2007-12-03 15:25:00,73.28,73.29,73.21,73.22,83500.0,28.018,28.0219,27.9913,27.9951,83500.0
2007-12-03 15:30:00,73.22,73.24,73.14,73.17,41500.0,27.9951,28.0027,27.9645,27.976,41500.0
2007-12-03 15:35:00,73.17,73.21,73.11,73.17,30600.0,27.976,27.9913,27.953,27.976,30600.0
2007-12-03 15:40:00,73.19,73.29,73.19,73.22,39000.0,27.9836,28.0219,27.9836,27.9951,39000.0
2007-12-03 15:45:00,73.22,73.22,73.16,73.16,36600.0,27.9951,27.9951,27.9721,27.9721,36600.0
2007-12-03 15:50:00,73.15,73.15,73.06,73.1,44900.0,27.9683,27.9683,27.9339,27.9492,44900.0
2007-12-03 15:55:00,73.1,73.45,73.1,73.33,104500.0,27.9492,28.083,27.9492,28.0371,104500.0
2007-12-04 09:30:00,73.02,73.02,72.77,72.8,70900.0,27.9186,27.9186,27.823,27.8345,70900.0
2007-12-04 09:35:00,72.82,72.96,72.73,72.96,56800.0,27.8422,27.8957,27.8077,27.8957,56800.0
2007-12-04 09:40:00,72.97,73.11,72.97,73.11,74900.0,27.8995,27.953,27.8995,27.953,74900.0
2007-12-04 09:45:00,73.08,73.13,72.99,72.99,43200.0,27.9416,27.9607,27.9071,27.9071,43200.0
2007-12-04 09:50:00,72.99,73.0,72.84,72.86,22500.0,27.9071,27.911,27.8498,27.8574,22500.0
2007-12-04 09:55:00,72.85,73.0,72.84,73.0,49300.0,27.8536,27.911,27.8498,27.911,49300.0
2007-12-04 10:00:00,73.01,73.01,72.94,72.96,54500.0,27.9148,27.9148,27.888,27.8957,54500.0
2007-12-04 10:05:00,72.98,73.03,72.88,72.88,55100.0,27.9033,27.9224,27.8651,27.8651,55100.0
2007-12-04 10:10:00,72.88,72.88,72.71,72.76,91700.0,27.8651,27.8651,27.8001,27.8192,91700.0
2007-12-04 10:15:00,72.75,72.8,72.61,72.62,63000.0,27.8154,27.8345,27.7619,27.7657,63000.0
2007-12-04 10:20:00,72.66,72.69,72.56,72.62,41800.0,27.781,27.7924,27.7427,27.7657,41800.0
2007-12-04 10:25:00,72.62,72.81,72.61,72.77,56800.0,27.7657,27.8383,27.7619,27.823,56800.0
2007-12-04 10:30:00,72.75,72.76,72.59,72.6,30600.0,27.8154,27.8192,27.7542,27.758,30600.0
2007-12-04 10:35:00,72.62,72.65,72.6,72.6,39200.0,27.7657,27.7772,27.758,27.758,39200.0
2007-12-04 10:40:00,72.6,72.7,72.59,72.7,23100.0,27.758,27.7963,27.7542,27.7963,23100.0
2007-12-04 10:45:00,72.7,72.72,72.6,72.62,18400.0,27.7963,27.8039,27.758,27.7657,18400.0
2007-12-04 10:50:00,72.62,72.65,72.5,72.5,36300.0,27.7657,27.7772,27.7198,27.7198,36300.0
2007-12-04 10:55:00,72.5,72.54,72.4,72.4,12800.0,27.7198,27.7351,27.6816,27.6816,12800.0
2007-12-04 11:00:00,72.43,72.49,72.4,72.48,20300.0,27.693,27.716,27.6816,27.7122,20300.0
2007-12-04 11:05:00,72.49,72.57,72.43,72.52,22800.0,27.716,27.7466,27.693,27.7274,22800.0
2007-12-04 11:10:00,72.52,72.62,72.52,72.6,26700.0,27.7274,27.7657,27.7274,27.758,26700.0
2007-12-04 11:15:00,72.6,72.67,72.57,72.66,35900.0,27.758,27.7848,27.7466,27.781,35900.0
2007-12-04 11:20:00,72.65,72.73,72.64,72.71,22300.0,27.7772,27.8077,27.7733,27.8001,22300.0
2007-12-04 11:25:00,72.71,72.73,72.66,72.66,17800.0,27.8001,27.8077,27.781,27.781,17800.0
2007-12-04 11:30:00,72.67,72.69,72.54,72.6,22700.0,27.7848,27.7924,27.7351,27.758,22700.0
2007-12-04 11:35:00,72.62,72.63,72.49,72.62,9400.0,27.7657,27.7695,27.716,27.7657,9400.0
2007-12-04 11:40:00,72.57,72.6,72.5,72.59,4200.0,27.7466,27.758,27.7198,27.7542,4200.0
2007-12-04 11:45:00,72.6,72.63,72.57,72.6,5700.0,27.758,27.7695,27.7466,27.758,5700.0
2007-12-04 11:50:00,72.58,72.6,72.42,72.48,21000.0,27.7504,27.758,27.6892,27.7122,21000.0
2007-12-04 11:55:00,72.44,72.46,72.32,72.32,23700.0,27.6969,27.7045,27.651,27.651,23700.0
2007-12-04 12:00:00,72.32,72.5,72.32,72.42,14800.0,27.651,27.7198,27.651,27.6892,14800.0
2007-12-04 12:05:00,72.42,72.5,72.39,72.42,6500.0,27.6892,27.7198,27.6777,27.6892,6500.0
2007-12-04 12:10:00,72.43,72.46,72.38,72.39,13200.0,27.693,27.7045,27.6739,27.6777,13200.0
2007-12-04 12:15:00,72.4,72.4,72.35,72.36,12800.0,27.6816,27.6816,27.6625,27.6663,12800.0
2007-12-04 12:20:00,72.36,72.45,72.35,72.43,6400.0,27.6663,27.7007,27.6625,27.693,6400.0
2007-12-04 12:25:00,72.42,72.45,72.38,72.39,5000.0,27.6892,27.7007,27.6739,27.6777,5000.0
2007-12-04 12:30:00,72.38,72.43,72.37,72.39,10300.0,27.6739,27.693,27.6701,27.6777,10300.0
2007-12-04 12:35:00,72.41,72.42,72.35,72.35,8500.0,27.6854,27.6892,27.6625,27.6625,8500.0
2007-12-04 12:40:00,72.35,72.4,72.35,72.4,6100.0,27.6625,27.6816,27.6625,27.6816,6100.0
2007-12-04 12:45:00,72.4,72.52,72.39,72.49,8100.0,27.6816,27.7274,27.6777,27.716,8100.0
2007-12-04 12:50:00,72.51,72.52,72.46,72.49,3900.0,27.7236,27.7274,27.7045,27.716,3900.0
2007-12-04 12:55:00,72.47,72.49,72.44,72.46,5200.0,27.7083,27.716,27.6969,27.7045,5200.0
2007-12-04 13:00:00,72.42,72.52,72.42,72.47,16900.0,27.6892,27.7274,27.6892,27.7083,16900.0
2007-12-04 13:05:00,72.5,72.5,72.4,72.4,6300.0,27.7198,27.7198,27.6816,27.6816,6300.0
2007-12-04 13:10:00,72.43,72.48,72.38,72.4,4300.0,27.693,27.7122,27.6739,27.6816,4300.0
2007-12-04 13:15:00,72.4,72.43,72.38,72.4,8900.0,27.6816,27.693,27.6739,27.6816,8900.0
2007-12-04 13:20:00,72.37,72.42,72.37,72.42,3900.0,27.6701,27.6892,27.6701,27.6892,3900.0
2007-12-04 13:25:00,72.39,72.41,72.37,72.37,5200.0,27.6777,27.6854,27.6701,27.6701,5200.0
2007-12-04 13:30:00,72.38,72.43,72.36,72.39,6800.0,27.6739,27.693,27.6663,27.6777,6800.0
2007-12-04 13:35:00,72.39,72.43,72.38,72.41,10500.0,27.6777,27.693,27.6739,27.6854,10500.0
2007-12-04 13:40:00,72.39,72.44,72.35,72.44,7000.0,27.6777,27.6969,27.6625,27.6969,7000.0
2007-12-04 13:45:00,72.44,72.53,72.42,72.51,6400.0,27.6969,27.7313,27.6892,27.7236,6400.0
2007-12-04 13:50:00,72.54,72.55,72.43,72.48,7300.0,27.7351,27.7389,27.693,27.7122,7300.0
2007-12-04 13:55:00,72.49,72.53,72.44,72.5,8700.0,27.716,27.7313,27.6969,27.7198,8700.0
2007-12-04 14:00:00,72.51,72.52,72.32,72.37,15200.0,27.7236,27.7274,27.651,27.6701,15200.0
2007-12-04 14:05:00,72.37,72.4,72.3,72.34,11500.0,27.6701,27.6816,27.6433,27.6586,11500.0
2007-12-04 14:10:00,72.32,72.43,72.28,72.42,12800.0,27.651,27.693,27.6357,27.6892,12800.0
2007-12-04 14:15:00,72.44,72.44,72.32,72.34,10500.0,27.6969,27.6969,27.651,27.6586,10500.0
2007-12-04 14:20:00,72.35,72.42,72.35,72.35,11600.0,27.6625,27.6892,27.6625,27.6625,11600.0
2007-12-04 14:25:00,72.37,72.47,72.34,72.45,15600.0,27.6701,27.7083,27.6586,27.7007,15600.0
2007-12-04 14:30:00,72.45,72.49,72.41,72.41,5700.0,27.7007,27.716,27.6854,27.6854,5700.0
2007-12-04 14:35:00,72.41,72.51,72.41,72.47,8300.0,27.6854,27.7236,27.6854,27.7083,8300.0
2007-12-04 14:40:00,72.45,72.46,72.39,72.44,6200.0,27.7007,27.7045,27.6777,27.6969,6200.0
2007-12-04 14:45:00,72.42,72.46,72.41,72.44,5800.0,27.6892,27.7045,27.6854,27.6969,5800.0
2007-12-04 14:50:00,72.42,72.5,72.42,72.49,8800.0,27.6892,27.7198,27.6892,27.716,8800.0
2007-12-04 14:55:00,72.49,72.54,72.44,72.54,19900.0,27.716,27.7351,27.6969,27.7351,19900.0
2007-12-04 15:00:00,72.53,72.56,72.45,72.51,22000.0,27.7313,27.7427,27.7007,27.7236,22000.0
2007-12-04 15:05:00,72.52,72.53,72.43,72.53,28500.0,27.7274,27.7313,27.693,27.7313,28500.0
2007-12-04 15:10:00,72.52,72.52,72.42,72.47,35500.0,27.7274,27.7274,27.6892,27.7083,35500.0
2007-12-04 15:15:00,72.46,72.51,72.46,72.51,32000.0,27.7045,27.7236,27.7045,27.7236,32000.0
2007-12-04 15:20:00,72.48,72.51,72.45,72.49,39600.0,27.7122,27.7236,27.7007,27.716,39600.0
2007-12-04 15:25:00,72.51,72.51,72.34,72.37,33100.0,27.7236,27.7236,27.6586,27.6701,33100.0
2007-12-04 15:30:00,72.37,72.39,72.32,72.37,21000.0,27.6701,27.6777,27.651,27.6701,21000.0
2007-12-04 15:35:00,72.37,72.43,72.36,72.37,23800.0,27.6701,27.693,27.6663,27.6701,23800.0
2007-12-04 15:40:00,72.36,72.37,72.27,72.32,34900.0,27.6663,27.6701,27.6319,27.651,34900.0
2007-12-04 15:45:00,72.32,72.32,72.26,72.31,35500.0,27.651,27.651,27.628,27.6472,35500.0
2007-12-04 15:50:00,72.3,72.35,72.26,72.35,30800.0,27.6433,27.6625,27.628,27.6625,30800.0
2007-12-04 15:55:00,72.34,72.37,72.31,72.35,69100.0,27.6586,27.6701,27.6472,27.6625,69100.0
2007-12-05 09:30:00,72.76,73.0,72.76,72.95,118300.0,27.8192,27.911,27.8192,27.8919,118300.0
2007-12-05 09:35:00,72.99,73.06,72.87,72.98,40500.0,27.9071,27.9339,27.8613,27.9033,40500.0
2007-12-05 09:40:00,72.98,73.05,72.94,72.95,86800.0,27.9033,27.9301,27.888,27.8919,86800.0
2007-12-05 09:45:00,72.99,73.1,72.99,73.01,53500.0,27.9071,27.9492,27.9071,27.9148,53500.0
2007-12-05 09:50:00,73.01,73.08,73.0,73.02,25900.0,27.9148,27.9416,27.911,27.9186,25900.0
2007-12-05 09:55:00,73.02,73.1,73.0,73.03,46200.0,27.9186,27.9492,27.911,27.9224,46200.0
2007-12-05 10:00:00,73.05,73.08,72.96,73.08,23900.0,27.9301,27.9416,27.8957,27.9416,23900.0
2007-12-05 10:05:00,73.08,73.12,73.05,73.08,24900.0,27.9416,27.9569,27.9301,27.9416,24900.0
2007-12-05 10:10:00,73.12,73.17,73.07,73.07,35900.0,27.9569,27.976,27.9377,27.9377,35900.0
2007-12-05 10:15:00,73.08,73.21,73.07,73.19,21100.0,27.9416,27.9913,27.9377,27.9836,21100.0
2007-12-05 10:20:00,73.19,73.21,73.11,73.18,23300.0,27.9836,27.9913,27.953,27.9798,23300.0
2007-12-05 10:25:00,73.18,73.36,73.15,73.35,40000.0,27.9798,28.0486,27.9683,28.0448,40000.0
2007-12-05 10:30:00,73.34,73.59,73.34,73.56,114300.0,28.041,28.1366,28.041,28.1251,114300.0
2007-12-05 10:35:00,73.57,73.64,73.54,73.58,22000.0,28.1289,28.1557,28.1174,28.1327,22000.0
2007-12-05 10:40:00,73.57,73.74,73.54,73.74,27000.0,28.1289,28.1939,28.1174,28.1939,27000.0
2007-12-05 10:45:00,73.72,73.86,73.66,73.86,57500.0,28.1863,28.2398,28.1633,28.2398,57500.0
2007-12-05 10:50:00,73.87,73.97,73.71,73.73,65700.0,28.2436,28.2818,28.1824,28.1901,65700.0
2007-12-05 10:55:00,73.72,73.79,73.64,73.74,79900.0,28.1863,28.213,28.1557,28.1939,79900.0
2007-12-05 11:00:00,73.73,73.83,73.68,73.69,89200.0,28.1901,28.2283,28.171,28.1748,89200.0
2007-12-05 11:05:00,73.69,73.81,73.69,73.74,37900.0,28.1748,28.2207,28.1748,28.1939,37900.0
2007-12-05 11:10:00,73.76,73.78,73.71,73.72,74500.0,28.2016,28.2092,28.1824,28.1863,74500.0
2007-12-05 11:15:00,73.72,73.89,73.71,73.85,52700.0,28.1863,28.2513,28.1824,28.236,52700.0
2007-12-05 11:20:00,73.87,74.0,73.87,73.98,53800.0,28.2436,28.2933,28.2436,28.2857,53800.0
2007-12-05 11:25:00,73.99,74.11,73.97,74.11,34200.0,28.2895,28.3354,28.2818,28.3354,34200.0
2007-12-05 11:30:00,74.09,74.1,74.02,74.03,31800.0,28.3277,28.3315,28.301,28.3048,31800.0
2007-12-05 11:35:00,74.04,74.09,74.03,74.09,15300.0,28.3086,28.3277,28.3048,28.3277,15300.0
2007-12-05 11:40:00,74.08,74.09,74.01,74.03,14400.0,28.3239,28.3277,28.2971,28.3048,14400.0
2007-12-05 11:45:00,74.05,74.09,74.0,74.02,15800.0,28.3124,28.3277,28.2933,28.301,15800.0
2007-12-05 11:50:00,74.02,74.04,73.94,73.96,14600.0,28.301,28.3086,28.2704,28.278,14600.0
2007-12-05 11:55:00,73.96,74.06,73.96,74.03,57600.0,28.278,28.3163,28.278,28.3048,57600.0
2007-12-05 12:00:00,74.05,74.06,73.99,73.99,10100.0,28.3124,28.3163,28.2895,28.2895,10100.0
2007-12-05 12:05:00,73.99,74.07,73.99,74.04,7400.0,28.2895,28.3201,28.2895,28.3086,7400.0
2007-12-05 12:10:00,74.04,74.05,74.0,74.02,9300.0,28.3086,28.3124,28.2933,28.301,9300.0
2007-12-05 12:15:00,74.03,74.05,74.0,74.04,7300.0,28.3048,28.3124,28.2933,28.3086,7300.0
2007-12-05 12:20:00,74.01,74.05,73.95,73.97,10500.0,28.2971,28.3124,28.2742,28.2818,10500.0
2007-12-05 12:25:00,73.96,73.96,73.9,73.9,13300.0,28.278,28.278,28.2551,28.2551,13300.0
2007-12-05 12:30:00,73.94,73.96,73.9,73.93,6900.0,28.2704,28.278,28.2551,28.2666,6900.0
2007-12-05 12:35:00,73.93,73.95,73.9,73.91,14400.0,28.2666,28.2742,28.2551,28.2589,14400.0
2007-12-05 12:40:00,73.92,73.92,73.87,73.87,6300.0,28.2627,28.2627,28.2436,28.2436,6300.0
2007-12-05 12:45:00,73.86,73.87,73.85,73.87,15100.0,28.2398,28.2436,28.236,28.2436,15100.0
2007-12-05 12:50:00,73.88,73.9,73.84,73.86,37000.0,28.2474,28.2551,28.2321,28.2398,37000.0
2007-12-05 12:55:00,73.85,73.89,73.74,73.75,25500.0,28.236,28.2513,28.1939,28.1977,25500.0
2007-12-05 13:00:00,73.73,73.82,73.7,73.8,24600.0,28.1901,28.2245,28.1786,28.2168,24600.0
2007-12-05 13:05:00,73.79,73.8,73.73,73.74,17200.0,28.213,28.2168,28.1901,28.1939,17200.0
2007-12-05 13:10:00,73.74,73.87,73.73,73.82,15100.0,28.1939,28.2436,28.1901,28.2245,15100.0
2007-12-05 13:15:00,73.81,73.84,73.73,73.81,22800.0,28.2207,28.2321,28.1901,28.2207,22800.0
2007-12-05 13:20:00,73.79,73.9,73.78,73.81,15600.0,28.213,28.2551,28.2092,28.2207,15600.0
2007-12-05 13:25:00,73.82,73.82,73.74,73.78,18100.0,28.2245,28.2245,28.1939,28.2092,18100.0
2007-12-05 13:30:00,73.77,73.84,73.75,73.83,6700.0,28.2054,28.2321,28.1977,28.2283,6700.0
2007-12-05 13:35:00,73.84,73.93,73.83,73.83,16100.0,28.2321,28.2666,28.2283,28.2283,16100.0
2007-12-05 13:40:00,73.81,73.86,73.78,73.81,5800.0,28.2207,28.2398,28.2092,28.2207,5800.0
2007-12-05 13:45:00,73.79,73.93,73.79,73.92,11400.0,28.213,28.2666,28.213,28.2627,11400.0
2007-12-05 13:50:00,73.91,73.95,73.86,73.94,9600.0,28.2589,28.2742,28.2398,28.2704,9600.0
2007-12-05 13:55:00,73.93,74.04,73.88,73.96,25100.0,28.2666,28.3086,28.2474,28.278,25100.0
2007-12-05 14:00:00,73.93,73.99,73.92,73.99,8700.0,28.2666,28.2895,28.2627,28.2895,8700.0
2007-12-05 14:05:00,73.99,74.01,73.93,73.95,17100.0,28.2895,28.2971,28.2666,28.2742,17100.0
2007-12-05 14:10:00,73.95,74.02,73.88,73.9,29100.0,28.2742,28.301,28.2474,28.2551,29100.0
2007-12-05 14:15:00,73.9,73.9,73.78,73.82,18700.0,28.2551,28.2551,28.2092,28.2245,18700.0
2007-12-05 14:20:00,73.81,73.85,73.67,73.72,48800.0,28.2207,28.236,28.1671,28.1863,48800.0
2007-12-05 14:25:00,73.73,73.74,73.63,73.68,34900.0,28.1901,28.1939,28.1518,28.171,34900.0
2007-12-05 14:30:00,73.69,73.85,73.64,73.85,35500.0,28.1748,28.236,28.1557,28.236,35500.0
2007-12-05 14:35:00,73.84,73.85,73.71,73.76,32700.0,28.2321,28.236,28.1824,28.2016,32700.0
2007-12-05 14:40:00,73.75,73.82,73.71,73.76,22400.0,28.1977,28.2245,28.1824,28.2016,22400.0
2007-12-05 14:45:00,73.78,73.81,73.73,73.74,19200.0,28.2092,28.2207,28.1901,28.1939,19200.0
2007-12-05 14:50:00,73.73,73.73,73.45,73.45,124600.0,28.1901,28.1901,28.083,28.083,124600.0
2007-12-05 14:55:00,73.44,73.49,73.39,73.47,78400.0,28.0792,28.0983,28.0601,28.0907,78400.0
2007-12-05 15:00:00,73.47,73.51,73.39,73.49,33800.0,28.0907,28.106,28.0601,28.0983,33800.0
2007-12-05 15:05:00,73.49,73.64,73.46,73.59,43900.0,28.0983,28.1557,28.0869,28.1366,43900.0
2007-12-05 15:10:00,73.59,73.69,73.56,73.64,38000.0,28.1366,28.1748,28.1251,28.1557,38000.0
2007-12-05 15:15:00,73.64,73.72,73.57,73.71,37600.0,28.1557,28.1863,28.1289,28.1824,37600.0
2007-12-05 15:20:00,73.73,73.8,73.68,73.76,35400.0,28.1901,28.2168,28.171,28.2016,35400.0
2007-12-05 15:25:00,73.73,73.79,73.7,73.74,34000.0,28.1901,28.213,28.1786,28.1939,34000.0
2007-12-05 15:30:00,73.74,73.77,73.64,73.67,31900.0,28.1939,28.2054,28.1557,28.1671,31900.0
2007-12-05 15:35:00,73.65,73.75,73.65,73.69,22600.0,28.1595,28.1977,28.1595,28.1748,22600.0
2007-12-05 15:40:00,73.71,73.78,73.63,73.78,34500.0,28.1824,28.2092,28.1518,28.2092,34500.0
2007-12-05 15:45:00,73.77,73.77,73.7,73.71,40300.0,28.2054,28.2054,28.1786,28.1824,40300.0
2007-12-05 15:50:00,73.72,73.75,73.66,73.67,59500.0,28.1863,28.1977,28.1633,28.1671,59500.0
2007-12-05 15:55:00,73.66,73.77,73.63,73.7,95900.0,28.1633,28.2054,28.1518,28.1786,95900.0
2007-12-06 09:30:00,73.75,73.92,73.73,73.92,42300.0,28.1977,28.2627,28.1901,28.2627,42300.0
2007-12-06 09:35:00,73.91,73.95,73.83,73.88,51500.0,28.2589,28.2742,28.2283,28.2474,51500.0
2007-12-06 09:40:00,73.86,73.94,73.84,73.9,69500.0,28.2398,28.2704,28.2321,28.2551,69500.0
2007-12-06 09:45:00,73.9,74.0,73.9,73.92,59200.0,28.2551,28.2933,28.2551,28.2627,59200.0
2007-12-06 09:50:00,74.01,74.05,73.94,73.94,17700.0,28.2971,28.3124,28.2704,28.2704,17700.0
2007-12-06 09:55:00,73.95,74.11,73.94,74.03,25500.0,28.2742,28.3354,28.2704,28.3048,25500.0
2007-12-06 10:00:00,74.04,74.13,73.97,74.13,26300.0,28.3086,28.343,28.2818,28.343,26300.0
2007-12-06 10:05:00,74.14,74.23,74.07,74.23,42300.0,28.3468,28.3813,28.3201,28.3813,42300.0
2007-12-06 10:10:00,74.23,74.48,74.23,74.48,77800.0,28.3813,28.4768,28.3813,28.4768,77800.0
2007-12-06 10:15:00,74.48,74.57,74.34,74.39,46200.0,28.4768,28.5113,28.4233,28.4424,46200.0
2007-12-06 10:20:00,74.38,74.5,74.34,74.39,47400.0,28.4386,28.4845,28.4233,28.4424,47400.0
2007-12-06 10:25:00,74.38,74.44,74.38,74.38,40300.0,28.4386,28.4615,28.4386,28.4386,40300.0
2007-12-06 10:30:00,74.4,74.41,74.19,74.23,46900.0,28.4463,28.4501,28.366,28.3813,46900.0
2007-12-06 10:35:00,74.23,74.23,74.17,74.22,28200.0,28.3813,28.3813,28.3583,28.3774,28200.0
2007-12-06 10:40:00,74.22,74.25,74.15,74.16,16600.0,28.3774,28.3889,28.3507,28.3545,16600.0
2007-12-06 10:45:00,74.15,74.27,74.12,74.13,17500.0,28.3507,28.3965,28.3392,28.343,17500.0
2007-12-06 10:50:00,74.12,74.17,74.1,74.16,15000.0,28.3392,28.3583,28.3315,28.3545,15000.0
2007-12-06 10:55:00,74.16,74.16,74.06,74.07,16700.0,28.3545,28.3545,28.3163,28.3201,16700.0
2007-12-06 11:00:00,74.1,74.11,73.93,73.93,19600.0,28.3315,28.3354,28.2666,28.2666,19600.0
2007-12-06 11:05:00,73.93,74.08,73.91,74.02,28600.0,28.2666,28.3239,28.2589,28.301,28600.0
2007-12-06 11:10:00,74.02,74.03,73.97,74.0,9900.0,28.301,28.3048,28.2818,28.2933,9900.0
2007-12-06 11:15:00,74.0,74.03,73.97,74.03,17000.0,28.2933,28.3048,28.2818,28.3048,17000.0
2007-12-06 11:20:00,74.02,74.03,73.89,74.0,30300.0,28.301,28.3048,28.2513,28.2933,30300.0
2007-12-06 11:25:00,74.01,74.03,73.96,73.97,36100.0,28.2971,28.3048,28.278,28.2818,36100.0
2007-12-06 11:30:00,73.95,74.11,73.95,74.1,31200.0,28.2742,28.3354,28.2742,28.3315,31200.0
2007-12-06 11:35:00,74.1,74.1,74.0,74.02,15300.0,28.3315,28.3315,28.2933,28.301,15300.0
2007-12-06 11:40:00,74.03,74.11,74.02,74.1,26000.0,28.3048,28.3354,28.301,28.3315,26000.0
2007-12-06 11:45:00,74.1,74.17,74.1,74.1,35500.0,28.3315,28.3583,28.3315,28.3315,35500.0
2007-12-06 11:50:00,74.11,74.21,74.1,74.19,42700.0,28.3354,28.3736,28.3315,28.366,42700.0
2007-12-06 11:55:00,74.2,74.25,74.2,74.2,10800.0,28.3698,28.3889,28.3698,28.3698,10800.0
2007-12-06 12:00:00,74.19,74.21,74.18,74.18,7500.0,28.366,28.3736,28.3621,28.3621,7500.0
2007-12-06 12:05:00,74.18,74.25,74.17,74.2,41200.0,28.3621,28.3889,28.3583,28.3698,41200.0
2007-12-06 12:10:00,74.22,74.23,74.16,74.21,8100.0,28.3774,28.3813,28.3545,28.3736,8100.0
2007-12-06 12:15:00,74.24,74.24,74.19,74.22,5400.0,28.3851,28.3851,28.366,28.3774,5400.0
2007-12-06 12:20:00,74.22,74.25,74.22,74.22,12000.0,28.3774,28.3889,28.3774,28.3774,12000.0
2007-12-06 12:25:00,74.21,74.21,74.16,74.19,4900.0,28.3736,28.3736,28.3545,28.366,4900.0
2007-12-06 12:30:00,74.19,74.21,74.14,74.15,17300.0,28.366,28.3736,28.3468,28.3507,17300.0
2007-12-06 12:35:00,74.16,74.23,74.14,74.21,16800.0,28.3545,28.3813,28.3468,28.3736,16800.0
2007-12-06 12:40:00,74.22,74.23,74.17,74.19,6200.0,28.3774,28.3813,28.3583,28.366,6200.0
2007-12-06 12:45:00,74.2,74.24,74.2,74.23,5400.0,28.3698,28.3851,28.3698,28.3813,5400.0
2007-12-06 12:50:00,74.25,74.34,74.24,74.29,47800.0,28.3889,28.4233,28.3851,28.4042,47800.0
2007-12-06 12:55:00,74.3,74.38,74.3,74.37,24800.0,28.408,28.4386,28.408,28.4348,24800.0
2007-12-06 13:00:00,74.37,74.45,74.35,74.44,47100.0,28.4348,28.4654,28.4271,28.4615,47100.0
2007-12-06 13:05:00,74.44,74.48,74.42,74.48,36700.0,28.4615,28.4768,28.4539,28.4768,36700.0
2007-12-06 13:10:00,74.43,74.44,74.37,74.38,6300.0,28.4577,28.4615,28.4348,28.4386,6300.0
2007-12-06 13:15:00,74.37,74.42,74.28,74.36,14000.0,28.4348,28.4539,28.4004,28.431,14000.0
2007-12-06 13:20:00,74.35,74.41,74.28,74.35,16500.0,28.4271,28.4501,28.4004,28.4271,16500.0
2007-12-06 13:25:00,74.35,74.4,74.33,74.34,4600.0,28.4271,28.4463,28.4195,28.4233,4600.0
2007-12-06 13:30:00,74.37,74.37,74.3,74.37,8700.0,28.4348,28.4348,28.408,28.4348,8700.0
2007-12-06 13:35:00,74.37,74.43,74.35,74.41,9700.0,28.4348,28.4577,28.4271,28.4501,9700.0
2007-12-06 13:40:00,74.4,74.47,74.4,74.43,3300.0,28.4463,28.473,28.4463,28.4577,3300.0
2007-12-06 13:45:00,74.42,74.44,74.35,74.41,10200.0,28.4539,28.4615,28.4271,28.4501,10200.0
2007-12-06 13:50:00,74.4,74.42,74.34,74.4,13600.0,28.4463,28.4539,28.4233,28.4463,13600.0
2007-12-06 13:55:00,74.4,74.47,74.39,74.44,19200.0,28.4463,28.473,28.4424,28.4615,19200.0
2007-12-06 14:00:00,74.46,74.47,74.42,74.45,11000.0,28.4692,28.473,28.4539,28.4654,11000.0
2007-12-06 14:05:00,74.45,74.51,74.45,74.51,19300.0,28.4654,28.4883,28.4654,28.4883,19300.0
2007-12-06 14:10:00,74.52,74.56,74.48,74.53,9600.0,28.4921,28.5074,28.4768,28.496,9600.0
2007-12-06 14:15:00,74.55,74.65,74.54,74.65,20300.0,28.5036,28.5418,28.4998,28.5418,20300.0
2007-12-06 14:20:00,74.66,74.69,74.62,74.68,17200.0,28.5457,28.5571,28.5304,28.5533,17200.0
2007-12-06 14:25:00,74.69,74.78,74.66,74.75,21000.0,28.5571,28.5915,28.5457,28.5801,21000.0
2007-12-06 14:30:00,74.76,74.88,74.76,74.85,28700.0,28.5839,28.6298,28.5839,28.6183,28700.0
2007-12-06 14:35:00,74.85,74.85,74.78,74.82,7300.0,28.6183,28.6183,28.5915,28.6068,7300.0
2007-12-06 14:40:00,74.84,74.98,74.84,74.98,13000.0,28.6145,28.668,28.6145,28.668,13000.0
2007-12-06 14:45:00,74.98,74.98,74.85,74.88,21800.0,28.668,28.668,28.6183,28.6298,21800.0
2007-12-06 14:50:00,74.87,74.87,74.74,74.75,19800.0,28.626,28.626,28.5762,28.5801,19800.0
2007-12-06 14:55:00,74.75,74.8,74.72,74.72,35600.0,28.5801,28.5992,28.5686,28.5686,35600.0
2007-12-06 15:00:00,74.73,74.87,74.69,74.83,42700.0,28.5724,28.626,28.5571,28.6107,42700.0
2007-12-06 15:05:00,74.84,74.87,74.76,74.77,13400.0,28.6145,28.626,28.5839,28.5877,13400.0
2007-12-06 15:10:00,74.76,74.82,74.67,74.67,25100.0,28.5839,28.6068,28.5495,28.5495,25100.0
2007-12-06 15:15:00,74.68,74.81,74.68,74.71,31000.0,28.5533,28.603,28.5533,28.5648,31000.0
2007-12-06 15:20:00,74.71,74.78,74.71,74.72,45700.0,28.5648,28.5915,28.5648,28.5686,45700.0
2007-12-06 15:25:00,74.73,74.76,74.67,74.72,30200.0,28.5724,28.5839,28.5495,28.5686,30200.0
2007-12-06 15:30:00,74.71,74.73,74.58,74.65,50900.0,28.5648,28.5724,28.5151,28.5418,50900.0
2007-12-06 15:35:00,74.65,74.74,74.63,74.74,33500.0,28.5418,28.5762,28.5342,28.5762,33500.0
2007-12-06 15:40:00,74.74,74.77,74.68,74.68,46600.0,28.5762,28.5877,28.5533,28.5533,46600.0
2007-12-06 15:45:00,74.66,74.68,74.6,74.68,53300.0,28.5457,28.5533,28.5227,28.5533,53300.0
2007-12-06 15:50:00,74.67,74.73,74.64,74.65,54700.0,28.5495,28.5724,28.538,28.5418,54700.0
2007-12-06 15:55:00,74.66,74.71,74.63,74.71,88300.0,28.5457,28.5648,28.5342,28.5648,88300.0
2007-12-07 09:30:00,75.12,75.12,74.83,74.87,133800.0,28.7215,28.7215,28.6107,28.626,133800.0
2007-12-07 09:35:00,74.91,74.94,74.82,74.87,22600.0,28.6412,28.6527,28.6068,28.626,22600.0
2007-12-07 09:40:00,74.85,74.97,74.83,74.97,58500.0,28.6183,28.6642,28.6107,28.6642,58500.0
2007-12-07 09:45:00,74.97,75.03,74.9,74.9,26000.0,28.6642,28.6871,28.6374,28.6374,26000.0
2007-12-07 09:50:00,74.88,75.05,74.83,75.03,105800.0,28.6298,28.6948,28.6107,28.6871,105800.0
2007-12-07 09:55:00,75.04,75.16,75.02,75.14,120500.0,28.691,28.7368,28.6833,28.7292,120500.0
2007-12-07 10:00:00,75.14,75.15,74.97,75.01,44200.0,28.7292,28.733,28.6642,28.6795,44200.0
2007-12-07 10:05:00,75.01,75.01,74.86,75.0,134500.0,28.6795,28.6795,28.6221,28.6757,134500.0
2007-12-07 10:10:00,75.0,75.13,74.96,75.11,83700.0,28.6757,28.7254,28.6604,28.7177,83700.0
2007-12-07 10:15:00,75.12,75.16,75.0,75.15,133200.0,28.7215,28.7368,28.6757,28.733,133200.0
2007-12-07 10:20:00,75.15,75.19,75.1,75.13,60100.0,28.733,28.7483,28.7139,28.7254,60100.0
2007-12-07 10:25:00,75.12,75.14,74.97,75.01,69900.0,28.7215,28.7292,28.6642,28.6795,69900.0
2007-12-07 10:30:00,75.0,75.02,74.82,74.85,83100.0,28.6757,28.6833,28.6068,28.6183,83100.0
2007-12-07 10:35:00,74.84,74.98,74.82,74.94,52400.0,28.6145,28.668,28.6068,28.6527,52400.0
2007-12-07 10:40:00,74.96,75.01,74.94,74.96,25200.0,28.6604,28.6795,28.6527,28.6604,25200.0
2007-12-07 10:45:00,74.97,74.97,74.86,74.92,27700.0,28.6642,28.6642,28.6221,28.6451,27700.0
2007-12-07 10:50:00,74.91,75.0,74.87,74.98,25300.0,28.6412,28.6757,28.626,28.668,25300.0
2007-12-07 10:55:00,74.98,75.15,74.98,75.13,33200.0,28.668,28.733,28.668,28.7254,33200.0
2007-12-07 11:00:00,75.13,75.15,74.98,74.99,50300.0,28.7254,28.733,28.668,28.6718,50300.0
2007-12-07 11:05:00,75.02,75.12,75.0,75.11,97600.0,28.6833,28.7215,28.6757,28.7177,97600.0
2007-12-07 11:10:00,75.11,75.15,75.01,75.1,131900.0,28.7177,28.733,28.6795,28.7139,131900.0
2007-12-07 11:15:00,75.11,75.13,75.09,75.13,7800.0,28.7177,28.7254,28.7101,28.7254,7800.0
2007-12-07 11:20:00,75.13,75.14,75.08,75.08,13600.0,28.7254,28.7292,28.7062,28.7062,13600.0
2007-12-07 11:25:00,75.1,75.13,75.06,75.09,23400.0,28.7139,28.7254,28.6986,28.7101,23400.0
2007-12-07 11:30:00,75.1,75.35,75.09,75.35,37300.0,28.7139,28.8095,28.7101,28.8095,37300.0
2007-12-07 11:35:00,75.35,75.44,75.34,75.41,20400.0,28.8095,28.8439,28.8057,28.8324,20400.0
2007-12-07 11:40:00,75.42,75.5,75.42,75.47,23500.0,28.8362,28.8668,28.8362,28.8554,23500.0
2007-12-07 11:45:00,75.49,75.52,75.44,75.5,19400.0,28.863,28.8745,28.8439,28.8668,19400.0
2007-12-07 11:50:00,75.5,75.5,75.37,75.4,45000.0,28.8668,28.8668,28.8171,28.8286,45000.0
2007-12-07 11:55:00,75.4,75.4,75.33,75.34,21700.0,28.8286,28.8286,28.8018,28.8057,21700.0
2007-12-07 12:00:00,75.35,75.36,75.27,75.29,29100.0,28.8095,28.8133,28.7789,28.7865,29100.0
2007-12-07 12:05:00,75.28,75.29,75.27,75.27,13800.0,28.7827,28.7865,28.7789,28.7789,13800.0
2007-12-07 12:10:00,75.27,75.28,75.2,75.28,65400.0,28.7789,28.7827,28.7521,28.7827,65400.0
2007-12-07 12:15:00,75.29,75.35,75.28,75.3,10300.0,28.7865,28.8095,28.7827,28.7904,10300.0
2007-12-07 12:20:00,75.3,75.34,75.3,75.33,3800.0,28.7904,28.8057,28.7904,28.8018,3800.0
2007-12-07 12:25:00,75.35,75.35,75.33,75.33,12800.0,28.8095,28.8095,28.8018,28.8018,12800.0
2007-12-07 12:30:00,75.33,75.33,75.3,75.3,6900.0,28.8018,28.8018,28.7904,28.7904,6900.0
2007-12-07 12:35:00,75.29,75.3,75.27,75.27,12600.0,28.7865,28.7904,28.7789,28.7789,12600.0
2007-12-07 12:40:00,75.27,75.35,75.27,75.35,4400.0,28.7789,28.8095,28.7789,28.8095,4400.0
2007-12-07 12:45:00,75.35,75.36,75.34,75.35,6700.0,28.8095,28.8133,28.8057,28.8095,6700.0
2007-12-07 12:50:00,75.35,75.35,75.31,75.32,6800.0,28.8095,28.8095,28.7942,28.798,6800.0
2007-12-07 12:55:00,75.31,75.31,75.29,75.29,5900.0,28.7942,28.7942,28.7865,28.7865,5900.0
2007-12-07 13:00:00,75.29,75.3,75.27,75.27,6300.0,28.7865,28.7904,28.7789,28.7789,6300.0
2007-12-07 13:05:00,75.28,75.28,75.14,75.14,20300.0,28.7827,28.7827,28.7292,28.7292,20300.0
2007-12-07 13:10:00,75.14,75.25,75.14,75.25,15600.0,28.7292,28.7712,28.7292,28.7712,15600.0
2007-12-07 13:15:00,75.24,75.24,75.16,75.19,9500.0,28.7674,28.7674,28.7368,28.7483,9500.0
2007-12-07 13:20:00,75.2,75.22,75.11,75.13,17800.0,28.7521,28.7598,28.7177,28.7254,17800.0
2007-12-07 13:25:00,75.13,75.15,75.1,75.11,21000.0,28.7254,28.733,28.7139,28.7177,21000.0
2007-12-07 13:30:00,75.13,75.18,75.13,75.17,15100.0,28.7254,28.7445,28.7254,28.7407,15100.0
2007-12-07 13:35:00,75.18,75.18,75.14,75.14,4600.0,28.7445,28.7445,28.7292,28.7292,4600.0
2007-12-07 13:40:00,75.14,75.19,75.08,75.17,25000.0,28.7292,28.7483,28.7062,28.7407,25000.0
2007-12-07 13:45:00,75.19,75.26,75.18,75.22,20900.0,28.7483,28.7751,28.7445,28.7598,20900.0
2007-12-07 13:50:00,75.23,75.26,75.19,75.23,24000.0,28.7636,28.7751,28.7483,28.7636,24000.0
2007-12-07 13:55:00,75.27,75.29,75.26,75.28,12600.0,28.7789,28.7865,28.7751,28.7827,12600.0
2007-12-07 14:00:00,75.28,75.33,75.25,75.32,12800.0,28.7827,28.8018,28.7712,28.798,12800.0
2007-12-07 14:05:00,75.33,75.38,75.3,75.37,23800.0,28.8018,28.8209,28.7904,28.8171,23800.0
2007-12-07 14:10:00,75.37,75.39,75.28,75.3,17100.0,28.8171,28.8248,28.7827,28.7904,17100.0
2007-12-07 14:15:00,75.31,75.31,75.23,75.26,26600.0,28.7942,28.7942,28.7636,28.7751,26600.0
2007-12-07 14:20:00,75.25,75.29,75.23,75.29,9800.0,28.7712,28.7865,28.7636,28.7865,9800.0
2007-12-07 14:25:00,75.3,75.3,75.23,75.26,11200.0,28.7904,28.7904,28.7636,28.7751,11200.0
2007-12-07 14:30:00,75.27,75.33,75.26,75.28,26600.0,28.7789,28.8018,28.7751,28.7827,26600.0
2007-12-07 14:35:00,75.31,75.37,75.3,75.37,16100.0,28.7942,28.8171,28.7904,28.8171,16100.0
2007-12-07 14:40:00,75.38,75.39,75.33,75.35,16200.0,28.8209,28.8248,28.8018,28.8095,16200.0
2007-12-07 14:45:00,75.34,75.34,75.27,75.29,17500.0,28.8057,28.8057,28.7789,28.7865,17500.0
2007-12-07 14:50:00,75.29,75.3,75.27,75.3,9600.0,28.7865,28.7904,28.7789,28.7904,9600.0
2007-12-07 14:55:00,75.3,75.3,75.26,75.26,14600.0,28.7904,28.7904,28.7751,28.7751,14600.0
2007-12-07 15:00:00,75.27,75.3,75.26,75.27,19000.0,28.7789,28.7904,28.7751,28.7789,19000.0
2007-12-07 15:05:00,75.28,75.39,75.27,75.38,28700.0,28.7827,28.8248,28.7789,28.8209,28700.0
2007-12-07 15:10:00,75.38,75.45,75.35,75.42,32800.0,28.8209,28.8477,28.8095,28.8362,32800.0
2007-12-07 15:15:00,75.4,75.49,75.38,75.45,44400.0,28.8286,28.863,28.8209,28.8477,44400.0
2007-12-07 15:20:00,75.44,75.47,75.38,75.41,34800.0,28.8439,28.8554,28.8209,28.8324,34800.0
2007-12-07 15:25:00,75.41,75.41,75.37,75.38,27500.0,28.8324,28.8324,28.8171,28.8209,27500.0
2007-12-07 15:30:00,75.37,75.38,75.23,75.26,37800.0,28.8171,28.8209,28.7636,28.7751,37800.0
2007-12-07 15:35:00,75.26,75.33,75.23,75.33,49700.0,28.7751,28.8018,28.7636,28.8018,49700.0
2007-12-07 15:40:00,75.32,75.34,75.25,75.28,27200.0,28.798,28.8057,28.7712,28.7827,27200.0
2007-12-07 15:45:00,75.28,75.37,75.27,75.3,50200.0,28.7827,28.8171,28.7789,28.7904,50200.0
2007-12-07 15:50:00,75.28,75.3,75.23,75.29,35900.0,28.7827,28.7904,28.7636,28.7865,35900.0
2007-12-07 15:55:00,75.28,75.36,75.26,75.36,77300.0,28.7827,28.8133,28.7751,28.8133,77300.0
2007-12-10 09:30:00,75.28,75.39,75.22,75.38,103800.0,28.7827,28.8248,28.7598,28.8209,103800.0
2007-12-10 09:35:00,75.38,75.38,75.3,75.33,27900.0,28.8209,28.8209,28.7904,28.8018,27900.0
2007-12-10 09:40:00,75.33,75.46,75.31,75.45,47300.0,28.8018,28.8515,28.7942,28.8477,47300.0
2007-12-10 09:45:00,75.46,75.53,75.43,75.49,65700.0,28.8515,28.8783,28.8401,28.863,65700.0
2007-12-10 09:50:00,75.5,75.52,75.44,75.48,33500.0,28.8668,28.8745,28.8439,28.8592,33500.0
2007-12-10 09:55:00,75.48,75.55,75.47,75.49,59800.0,28.8592,28.8859,28.8554,28.863,59800.0
2007-12-10 10:00:00,75.5,75.6,75.47,75.53,49500.0,28.8668,28.9051,28.8554,28.8783,49500.0
2007-12-10 10:05:00,75.54,75.67,75.53,75.67,45800.0,28.8821,28.9318,28.8783,28.9318,45800.0
2007-12-10 10:10:00,75.67,75.7,75.64,75.69,22800.0,28.9318,28.9433,28.9204,28.9395,22800.0
2007-12-10 10:15:00,75.68,75.74,75.67,75.67,28200.0,28.9357,28.9586,28.9318,28.9318,28200.0
2007-12-10 10:20:00,75.66,75.73,75.66,75.73,17300.0,28.928,28.9548,28.928,28.9548,17300.0
2007-12-10 10:25:00,75.74,75.75,75.7,75.72,20900.0,28.9586,28.9624,28.9433,28.9509,20900.0
2007-12-10 10:30:00,75.72,75.93,75.72,75.9,36500.0,28.9509,29.0312,28.9509,29.0198,36500.0
2007-12-10 10:35:00,75.89,75.96,75.85,75.96,50300.0,29.0159,29.0427,29.0006,29.0427,50300.0
2007-12-10 10:40:00,75.95,76.0,75.92,75.94,35900.0,29.0389,29.058,29.0274,29.0351,35900.0
2007-12-10 10:45:00,75.96,75.98,75.87,75.87,14100.0,29.0427,29.0504,29.0083,29.0083,14100.0
2007-12-10 10:50:00,75.87,75.89,75.86,75.89,13600.0,29.0083,29.0159,29.0045,29.0159,13600.0
2007-12-10 10:55:00,75.89,75.96,75.85,75.95,42700.0,29.0159,29.0427,29.0006,29.0389,42700.0
2007-12-10 11:00:00,75.97,75.99,75.89,75.93,32400.0,29.0465,29.0542,29.0159,29.0312,32400.0
2007-12-10 11:05:00,75.93,75.94,75.85,75.86,22300.0,29.0312,29.0351,29.0006,29.0045,22300.0
2007-12-10 11:10:00,75.86,75.89,75.85,75.86,19300.0,29.0045,29.0159,29.0006,29.0045,19300.0
2007-12-10 11:15:00,75.86,75.87,75.73,75.73,29900.0,29.0045,29.0083,28.9548,28.9548,29900.0
2007-12-10 11:20:00,75.74,75.74,75.6,75.6,20100.0,28.9586,28.9586,28.9051,28.9051,20100.0
2007-12-10 11:25:00,75.6,75.61,75.55,75.59,28400.0,28.9051,28.9089,28.8859,28.9012,28400.0
2007-12-10 11:30:00,75.56,75.56,75.41,75.55,31600.0,28.8898,28.8898,28.8324,28.8859,31600.0
2007-12-10 11:35:00,75.54,75.58,75.52,75.56,9500.0,28.8821,28.8974,28.8745,28.8898,9500.0
2007-12-10 11:40:00,75.56,75.65,75.5,75.5,23100.0,28.8898,28.9242,28.8668,28.8668,23100.0
2007-12-10 11:45:00,75.5,75.51,75.42,75.44,29600.0,28.8668,28.8707,28.8362,28.8439,29600.0
2007-12-10 11:50:00,75.45,75.49,75.42,75.48,24100.0,28.8477,28.863,28.8362,28.8592,24100.0
2007-12-10 11:55:00,75.47,75.52,75.44,75.51,8400.0,28.8554,28.8745,28.8439,28.8707,8400.0
2007-12-10 12:00:00,75.52,75.6,75.52,75.57,9600.0,28.8745,28.9051,28.8745,28.8936,9600.0
2007-12-10 12:05:00,75.56,75.57,75.52,75.52,10400.0,28.8898,28.8936,28.8745,28.8745,10400.0
2007-12-10 12:10:00,75.52,75.52,75.42,75.43,10100.0,28.8745,28.8745,28.8362,28.8401,10100.0
2007-12-10 12:15:00,75.42,75.43,75.42,75.42,1900.0,28.8362,28.8401,28.8362,28.8362,1900.0
2007-12-10 12:20:00,75.44,75.46,75.42,75.44,7200.0,28.8439,28.8515,28.8362,28.8439,7200.0
2007-12-10 12:25:00,75.45,75.48,75.42,75.44,8600.0,28.8477,28.8592,28.8362,28.8439,8600.0
2007-12-10 12:30:00,75.43,75.45,75.42,75.42,3900.0,28.8401,28.8477,28.8362,28.8362,3900.0
2007-12-10 12:35:00,75.42,75.43,75.41,75.43,6200.0,28.8362,28.8401,28.8324,28.8401,6200.0
2007-12-10 12:40:00,75.44,75.46,75.43,75.43,9200.0,28.8439,28.8515,28.8401,28.8401,9200.0
2007-12-10 12:45:00,75.42,75.42,75.33,75.33,8100.0,28.8362,28.8362,28.8018,28.8018,8100.0
2007-12-10 12:50:00,75.32,75.45,75.3,75.32,50900.0,28.798,28.8477,28.7904,28.798,50900.0
2007-12-10 12:55:00,75.3,75.32,75.22,75.26,22200.0,28.7904,28.798,28.7598,28.7751,22200.0
2007-12-10 13:00:00,75.26,75.29,75.24,75.25,6600.0,28.7751,28.7865,28.7674,28.7712,6600.0
2007-12-10 13:05:00,75.24,75.29,75.23,75.29,10300.0,28.7674,28.7865,28.7636,28.7865,10300.0
2007-12-10 13:10:00,75.3,75.41,75.3,75.41,8800.0,28.7904,28.8324,28.7904,28.8324,8800.0
2007-12-10 13:15:00,75.41,75.42,75.36,75.41,9700.0,28.8324,28.8362,28.8133,28.8324,9700.0
2007-12-10 13:20:00,75.42,75.45,75.39,75.4,16600.0,28.8362,28.8477,28.8248,28.8286,16600.0
2007-12-10 13:25:00,75.4,75.4,75.35,75.37,14600.0,28.8286,28.8286,28.8095,28.8171,14600.0
2007-12-10 13:30:00,75.36,75.39,75.36,75.37,4600.0,28.8133,28.8248,28.8133,28.8171,4600.0
2007-12-10 13:35:00,75.37,75.4,75.36,75.38,9300.0,28.8171,28.8286,28.8133,28.8209,9300.0
2007-12-10 13:40:00,75.38,75.39,75.35,75.36,5700.0,28.8209,28.8248,28.8095,28.8133,5700.0
2007-12-10 13:45:00,75.36,75.36,75.28,75.29,7300.0,28.8133,28.8133,28.7827,28.7865,7300.0
2007-12-10 13:50:00,75.29,75.31,75.25,75.26,10600.0,28.7865,28.7942,28.7712,28.7751,10600.0
2007-12-10 13:55:00,75.25,75.27,75.2,75.23,13700.0,28.7712,28.7789,28.7521,28.7636,13700.0
2007-12-10 14:00:00,75.24,75.24,75.2,75.21,7500.0,28.7674,28.7674,28.7521,28.7559,7500.0
2007-12-10 14:05:00,75.21,75.32,75.21,75.26,8800.0,28.7559,28.798,28.7559,28.7751,8800.0
2007-12-10 14:10:00,75.26,75.29,75.21,75.21,14700.0,28.7751,28.7865,28.7559,28.7559,14700.0
2007-12-10 14:15:00,75.22,75.27,75.21,75.21,14100.0,28.7598,28.7789,28.7559,28.7559,14100.0
2007-12-10 14:20:00,75.22,75.29,75.21,75.28,5200.0,28.7598,28.7865,28.7559,28.7827,5200.0
2007-12-10 14:25:00,75.29,75.32,75.26,75.31,14600.0,28.7865,28.798,28.7751,28.7942,14600.0
2007-12-10 14:30:00,75.31,75.32,75.28,75.3,11600.0,28.7942,28.798,28.7827,28.7904,11600.0
2007-12-10 14:35:00,75.31,75.31,75.28,75.29,5500.0,28.7942,28.7942,28.7827,28.7865,5500.0
2007-12-10 14:40:00,75.29,75.32,75.28,75.31,9000.0,28.7865,28.798,28.7827,28.7942,9000.0
2007-12-10 14:45:00,75.31,75.38,75.31,75.38,18300.0,28.7942,28.8209,28.7942,28.8209,18300.0
2007-12-10 14:50:00,75.37,75.4,75.31,75.32,14900.0,28.8171,28.8286,28.7942,28.798,14900.0
2007-12-10 14:55:00,75.3,75.31,75.25,75.3,16100.0,28.7904,28.7942,28.7712,28.7904,16100.0
2007-12-10 15:00:00,75.28,75.32,75.28,75.32,9500.0,28.7827,28.798,28.7827,28.798,9500.0
2007-12-10 15:05:00,75.3,75.36,75.29,75.34,28700.0,28.7904,28.8133,28.7865,28.8057,28700.0
2007-12-10 15:10:00,75.35,75.39,75.34,75.34,21700.0,28.8095,28.8248,28.8057,28.8057,21700.0
2007-12-10 15:15:00,75.35,75.35,75.29,75.3,11600.0,28.8095,28.8095,28.7865,28.7904,11600.0
2007-12-10 15:20:00,75.29,75.31,75.27,75.31,24800.0,28.7865,28.7942,28.7789,28.7942,24800.0
2007-12-10 15:25:00,75.31,75.31,75.26,75.26,9700.0,28.7942,28.7942,28.7751,28.7751,9700.0
2007-12-10 15:30:00,75.27,75.28,75.2,75.27,34300.0,28.7789,28.7827,28.7521,28.7789,34300.0
2007-12-10 15:35:00,75.28,75.34,75.27,75.29,53100.0,28.7827,28.8057,28.7789,28.7865,53100.0
2007-12-10 15:40:00,75.29,75.33,75.26,75.3,24800.0,28.7865,28.8018,28.7751,28.7904,24800.0
2007-12-10 15:45:00,75.3,75.35,75.29,75.32,64000.0,28.7904,28.8095,28.7865,28.798,64000.0
2007-12-10 15:50:00,75.32,75.4,75.32,75.35,61900.0,28.798,28.8286,28.798,28.8095,61900.0
2007-12-10 15:55:00,75.37,75.41,75.3,75.4,87900.0,28.8171,28.8324,28.7904,28.8286,87900.0
2007-12-11 09:30:00,76.15,76.18,75.97,76.05,89900.0,29.1154,29.1268,29.0465,29.0771,89900.0
2007-12-11 09:35:00,76.04,76.05,75.99,76.03,51600.0,29.0733,29.0771,29.0542,29.0695,51600.0
2007-12-11 09:40:00,76.04,76.12,76.03,76.06,36500.0,29.0733,29.1039,29.0695,29.0809,36500.0
2007-12-11 09:45:00,76.06,76.06,75.98,75.99,16500.0,29.0809,29.0809,29.0504,29.0542,16500.0
2007-12-11 09:50:00,75.99,76.0,75.92,75.92,54700.0,29.0542,29.058,29.0274,29.0274,54700.0
2007-12-11 09:55:00,75.9,75.93,75.81,75.81,35700.0,29.0198,29.0312,28.9854,28.9854,35700.0
2007-12-11 10:00:00,75.81,75.86,75.78,75.8,75300.0,28.9854,29.0045,28.9739,28.9815,75300.0
2007-12-11 10:05:00,75.8,75.87,75.78,75.86,63300.0,28.9815,29.0083,28.9739,29.0045,63300.0
2007-12-11 10:10:00,75.85,75.93,75.84,75.86,31000.0,29.0006,29.0312,28.9968,29.0045,31000.0
2007-12-11 10:15:00,75.88,75.88,75.8,75.86,24400.0,29.0121,29.0121,28.9815,29.0045,24400.0
2007-12-11 10:20:00,75.87,75.89,75.8,75.81,33700.0,29.0083,29.0159,28.9815,28.9854,33700.0
2007-12-11 10:25:00,75.81,75.82,75.72,75.72,36200.0,28.9854,28.9892,28.9509,28.9509,36200.0
2007-12-11 10:30:00,75.72,75.74,75.57,75.59,31800.0,28.9509,28.9586,28.8936,28.9012,31800.0
2007-12-11 10:35:00,75.57,75.64,75.55,75.59,39300.0,28.8936,28.9204,28.8859,28.9012,39300.0
2007-12-11 10:40:00,75.59,75.59,75.45,75.47,29800.0,28.9012,28.9012,28.8477,28.8554,29800.0
2007-12-11 10:45:00,75.45,75.46,75.41,75.42,13800.0,28.8477,28.8515,28.8324,28.8362,13800.0
2007-12-11 10:50:00,75.44,75.47,75.39,75.45,11100.0,28.8439,28.8554,28.8248,28.8477,11100.0
2007-12-11 10:55:00,75.45,75.47,75.3,75.33,20200.0,28.8477,28.8554,28.7904,28.8018,20200.0
2007-12-11 11:00:00,75.35,75.37,75.29,75.37,58100.0,28.8095,28.8171,28.7865,28.8171,58100.0
2007-12-11 11:05:00,75.38,75.55,75.33,75.46,32300.0,28.8209,28.8859,28.8018,28.8515,32300.0
2007-12-11 11:10:00,75.46,75.62,75.43,75.6,22700.0,28.8515,28.9127,28.8401,28.9051,22700.0
2007-12-11 11:15:00,75.59,75.62,75.56,75.58,12900.0,28.9012,28.9127,28.8898,28.8974,12900.0
2007-12-11 11:20:00,75.58,75.58,75.42,75.46,31000.0,28.8974,28.8974,28.8362,28.8515,31000.0
2007-12-11 11:25:00,75.5,75.56,75.42,75.56,30500.0,28.8668,28.8898,28.8362,28.8898,30500.0
2007-12-11 11:30:00,75.56,75.56,75.37,75.37,22500.0,28.8898,28.8898,28.8171,28.8171,22500.0
2007-12-11 11:35:00,75.36,75.41,75.34,75.41,9800.0,28.8133,28.8324,28.8057,28.8324,9800.0
2007-12-11 11:40:00,75.41,75.42,75.36,75.36,5900.0,28.8324,28.8362,28.8133,28.8133,5900.0
2007-12-11 11:45:00,75.36,75.38,75.35,75.35,4900.0,28.8133,28.8209,28.8095,28.8095,4900.0
2007-12-11 11:50:00,75.36,75.36,75.29,75.29,39700.0,28.8133,28.8133,28.7865,28.7865,39700.0
2007-12-11 11:55:00,75.28,75.3,75.2,75.2,14600.0,28.7827,28.7904,28.7521,28.7521,14600.0
2007-12-11 12:00:00,75.22,75.29,75.21,75.29,10600.0,28.7598,28.7865,28.7559,28.7865,10600.0
2007-12-11 12:05:00,75.3,75.3,75.25,75.26,13200.0,28.7904,28.7904,28.7712,28.7751,13200.0
2007-12-11 12:10:00,75.27,75.28,75.25,75.28,11900.0,28.7789,28.7827,28.7712,28.7827,11900.0
2007-12-11 12:15:00,75.26,75.28,75.21,75.26,37000.0,28.7751,28.7827,28.7559,28.7751,37000.0
2007-12-11 12:20:00,75.26,75.38,75.22,75.35,17500.0,28.7751,28.8209,28.7598,28.8095,17500.0
2007-12-11 12:25:00,75.35,75.39,75.32,75.39,13700.0,28.8095,28.8248,28.798,28.8248,13700.0
2007-12-11 12:30:00,75.39,75.51,75.39,75.49,33500.0,28.8248,28.8707,28.8248,28.863,33500.0
2007-12-11 12:35:00,75.49,75.49,75.43,75.48,13300.0,28.863,28.863,28.8401,28.8592,13300.0
2007-12-11 12:40:00,75.46,75.53,75.46,75.53,8100.0,28.8515,28.8783,28.8515,28.8783,8100.0
2007-12-11 12:45:00,75.52,75.54,75.42,75.43,14200.0,28.8745,28.8821,28.8362,28.8401,14200.0
2007-12-11 12:50:00,75.46,75.49,75.44,75.46,8600.0,28.8515,28.863,28.8439,28.8515,8600.0
2007-12-11 12:55:00,75.46,75.5,75.44,75.48,8200.0,28.8515,28.8668,28.8439,28.8592,8200.0
2007-12-11 13:00:00,75.48,75.5,75.44,75.47,5400.0,28.8592,28.8668,28.8439,28.8554,5400.0
2007-12-11 13:05:00,75.47,75.49,75.46,75.48,4600.0,28.8554,28.863,28.8515,28.8592,4600.0
2007-12-11 13:10:00,75.48,75.49,75.4,75.44,11000.0,28.8592,28.863,28.8286,28.8439,11000.0
2007-12-11 13:15:00,75.43,75.44,75.41,75.43,5600.0,28.8401,28.8439,28.8324,28.8401,5600.0
2007-12-11 13:20:00,75.45,75.47,75.42,75.45,7800.0,28.8477,28.8554,28.8362,28.8477,7800.0
2007-12-11 13:25:00,75.45,75.49,75.43,75.48,8800.0,28.8477,28.863,28.8401,28.8592,8800.0
2007-12-11 13:30:00,75.47,75.5,75.46,75.47,7900.0,28.8554,28.8668,28.8515,28.8554,7900.0
2007-12-11 13:35:00,75.49,75.6,75.49,75.54,16200.0,28.863,28.9051,28.863,28.8821,16200.0
2007-12-11 13:40:00,75.53,75.58,75.49,75.57,42100.0,28.8783,28.8974,28.863,28.8936,42100.0
2007-12-11 13:45:00,75.58,75.7,75.57,75.67,15200.0,28.8974,28.9433,28.8936,28.9318,15200.0
2007-12-11 13:50:00,75.7,75.7,75.56,75.56,22400.0,28.9433,28.9433,28.8898,28.8898,22400.0
2007-12-11 13:55:00,75.59,75.69,75.57,75.64,14800.0,28.9012,28.9395,28.8936,28.9204,14800.0
2007-12-11 14:00:00,75.63,75.68,75.56,75.62,27500.0,28.9165,28.9357,28.8898,28.9127,27500.0
2007-12-11 14:05:00,75.63,75.64,75.52,75.6,19900.0,28.9165,28.9204,28.8745,28.9051,19900.0
2007-12-11 14:10:00,75.56,75.71,75.56,75.71,20800.0,28.8898,28.9471,28.8898,28.9471,20800.0
2007-12-11 14:15:00,75.72,75.75,74.95,75.13,94500.0,28.9509,28.9624,28.6565,28.7254,94500.0
2007-12-11 14:20:00,75.21,75.21,74.57,74.61,53400.0,28.7559,28.7559,28.5113,28.5265,53400.0
2007-12-11 14:25:00,74.69,74.91,74.57,74.87,63500.0,28.5571,28.6412,28.5113,28.626,63500.0
2007-12-11 14:30:00,74.85,74.88,74.63,74.75,55800.0,28.6183,28.6298,28.5342,28.5801,55800.0
2007-12-11 14:35:00,74.76,74.8,74.53,74.68,100900.0,28.5839,28.5992,28.496,28.5533,100900.0
2007-12-11 14:40:00,74.65,74.82,74.54,74.67,43100.0,28.5418,28.6068,28.4998,28.5495,43100.0
2007-12-11 14:45:00,74.66,74.86,74.64,74.78,35700.0,28.5457,28.6221,28.538,28.5915,35700.0
2007-12-11 14:50:00,74.78,74.84,74.62,74.76,20700.0,28.5915,28.6145,28.5304,28.5839,20700.0
2007-12-11 14:55:00,74.76,74.88,74.65,74.66,17600.0,28.5839,28.6298,28.5418,28.5457,17600.0
2007-12-11 15:00:00,74.67,74.71,74.55,74.64,30000.0,28.5495,28.5648,28.5036,28.538,30000.0
2007-12-11 15:05:00,74.62,74.77,74.62,74.69,30000.0,28.5304,28.5877,28.5304,28.5571,30000.0
2007-12-11 15:10:00,74.7,74.73,74.58,74.6,23200.0,28.561,28.5724,28.5151,28.5227,23200.0
2007-12-11 15:15:00,74.62,74.72,74.53,74.53,39100.0,28.5304,28.5686,28.496,28.496,39100.0
2007-12-11 15:20:00,74.54,74.58,74.37,74.46,85100.0,28.4998,28.5151,28.4348,28.4692,85100.0
2007-12-11 15:25:00,74.46,74.58,74.4,74.56,48400.0,28.4692,28.5151,28.4463,28.5074,48400.0
2007-12-11 15:30:00,74.55,74.65,74.51,74.55,51800.0,28.5036,28.5418,28.4883,28.5036,51800.0
2007-12-11 15:35:00,74.56,74.6,74.4,74.41,118800.0,28.5074,28.5227,28.4463,28.4501,118800.0
2007-12-11 15:40:00,74.41,74.48,74.33,74.42,87100.0,28.4501,28.4768,28.4195,28.4539,87100.0
2007-12-11 15:45:00,74.42,74.42,74.28,74.38,87900.0,28.4539,28.4539,28.4004,28.4386,87900.0
2007-12-11 15:50:00,74.35,74.5,74.26,74.48,105600.0,28.4271,28.4845,28.3927,28.4768,105600.0
2007-12-11 15:55:00,74.48,74.53,74.38,74.47,137800.0,28.4768,28.496,28.4386,28.473,137800.0
2007-12-12 09:30:00,76.4,76.45,76.22,76.45,88400.0,29.2109,29.2301,29.1421,29.2301,88400.0
2007-12-12 09:35:00,76.45,76.5,76.36,76.37,49600.0,29.2301,29.2492,29.1956,29.1995,49600.0
2007-12-12 09:40:00,76.38,76.4,76.22,76.29,55100.0,29.2033,29.2109,29.1421,29.1689,55100.0
2007-12-12 09:45:00,76.29,76.3,76.21,76.21,67600.0,29.1689,29.1727,29.1383,29.1383,67600.0
2007-12-12 09:50:00,76.23,76.27,76.03,76.03,112500.0,29.1459,29.1612,29.0695,29.0695,112500.0
2007-12-12 09:55:00,76.05,76.09,75.91,76.0,51300.0,29.0771,29.0924,29.0236,29.058,51300.0
2007-12-12 10:00:00,76.0,76.0,75.89,75.89,57200.0,29.058,29.058,29.0159,29.0159,57200.0
2007-12-12 10:05:00,75.9,76.01,75.89,75.9,53500.0,29.0198,29.0618,29.0159,29.0198,53500.0
2007-12-12 10:10:00,75.91,76.0,75.83,76.0,62600.0,29.0236,29.058,28.993,29.058,62600.0
2007-12-12 10:15:00,76.0,76.02,75.85,75.86,48500.0,29.058,29.0656,29.0006,29.0045,48500.0
2007-12-12 10:20:00,75.86,76.02,75.86,75.96,56000.0,29.0045,29.0656,29.0045,29.0427,56000.0
2007-12-12 10:25:00,75.94,75.98,75.91,75.91,25000.0,29.0351,29.0504,29.0236,29.0236,25000.0
2007-12-12 10:30:00,75.91,75.94,75.85,75.91,87300.0,29.0236,29.0351,29.0006,29.0236,87300.0
2007-12-12 10:35:00,75.94,75.96,75.88,75.93,30700.0,29.0351,29.0427,29.0121,29.0312,30700.0
2007-12-12 10:40:00,75.91,76.22,75.91,76.2,40900.0,29.0236,29.1421,29.0236,29.1345,40900.0
2007-12-12 10:45:00,76.2,76.26,75.98,76.02,91100.0,29.1345,29.1574,29.0504,29.0656,91100.0
2007-12-12 10:50:00,75.99,76.15,75.99,76.06,123000.0,29.0542,29.1154,29.0542,29.0809,123000.0
2007-12-12 10:55:00,76.06,76.06,75.9,75.96,83400.0,29.0809,29.0809,29.0198,29.0427,83400.0
2007-12-12 11:00:00,75.97,76.05,75.94,75.96,76700.0,29.0465,29.0771,29.0351,29.0427,76700.0
2007-12-12 11:05:00,75.96,76.08,75.96,76.02,55900.0,29.0427,29.0886,29.0427,29.0656,55900.0
2007-12-12 11:10:00,76.03,76.14,75.85,75.86,76500.0,29.0695,29.1115,29.0006,29.0045,76500.0
2007-12-12 11:15:00,75.85,75.99,75.79,75.99,109400.0,29.0006,29.0542,28.9777,29.0542,109400.0
2007-12-12 11:20:00,75.98,76.27,75.98,76.23,133000.0,29.0504,29.1612,29.0504,29.1459,133000.0
2007-12-12 11:25:00,76.2,76.33,76.2,76.33,70500.0,29.1345,29.1842,29.1345,29.1842,70500.0
2007-12-12 11:30:00,76.33,76.39,76.27,76.38,51000.0,29.1842,29.2071,29.1612,29.2033,51000.0
2007-12-12 11:35:00,76.37,76.42,76.31,76.38,31400.0,29.1995,29.2186,29.1765,29.2033,31400.0
2007-12-12 11:40:00,76.37,76.38,76.29,76.32,32300.0,29.1995,29.2033,29.1689,29.1803,32300.0
2007-12-12 11:45:00,76.32,76.39,76.28,76.35,17200.0,29.1803,29.2071,29.1651,29.1918,17200.0
2007-12-12 11:50:00,76.34,76.34,76.27,76.29,41100.0,29.188,29.188,29.1612,29.1689,41100.0
2007-12-12 11:55:00,76.28,76.29,76.21,76.28,51600.0,29.1651,29.1689,29.1383,29.1651,51600.0
2007-12-12 12:00:00,76.29,76.29,76.25,76.26,34200.0,29.1689,29.1689,29.1536,29.1574,34200.0
2007-12-12 12:05:00,76.25,76.27,76.1,76.1,39200.0,29.1536,29.1612,29.0962,29.0962,39200.0
2007-12-12 12:10:00,76.09,76.14,76.05,76.1,43600.0,29.0924,29.1115,29.0771,29.0962,43600.0
2007-12-12 12:15:00,76.1,76.21,76.08,76.17,28100.0,29.0962,29.1383,29.0886,29.123,28100.0
2007-12-12 12:20:00,76.15,76.15,76.08,76.1,14900.0,29.1154,29.1154,29.0886,29.0962,14900.0
2007-12-12 12:25:00,76.11,76.15,76.09,76.12,45200.0,29.1001,29.1154,29.0924,29.1039,45200.0
2007-12-12 12:30:00,76.08,76.11,76.01,76.05,24000.0,29.0886,29.1001,29.0618,29.0771,24000.0
2007-12-12 12:35:00,76.06,76.07,75.96,75.98,19700.0,29.0809,29.0848,29.0427,29.0504,19700.0
2007-12-12 12:40:00,75.99,76.03,75.92,75.93,29500.0,29.0542,29.0695,29.0274,29.0312,29500.0
2007-12-12 12:45:00,75.93,75.93,75.8,75.84,33300.0,29.0312,29.0312,28.9815,28.9968,33300.0
2007-12-12 12:50:00,75.84,75.91,75.81,75.85,29800.0,28.9968,29.0236,28.9854,29.0006,29800.0
2007-12-12 12:55:00,75.86,75.92,75.82,75.91,23500.0,29.0045,29.0274,28.9892,29.0236,23500.0
2007-12-12 13:00:00,75.88,75.9,75.79,75.82,19400.0,29.0121,29.0198,28.9777,28.9892,19400.0
2007-12-12 13:05:00,75.82,76.0,75.81,76.0,14200.0,28.9892,29.058,28.9854,29.058,14200.0
2007-12-12 13:10:00,76.0,76.15,76.0,76.12,36900.0,29.058,29.1154,29.058,29.1039,36900.0
2007-12-12 13:15:00,76.13,76.15,76.06,76.11,16100.0,29.1077,29.1154,29.0809,29.1001,16100.0
2007-12-12 13:20:00,76.08,76.18,76.04,76.18,13800.0,29.0886,29.1268,29.0733,29.1268,13800.0
2007-12-12 13:25:00,76.17,76.17,76.03,76.04,20400.0,29.123,29.123,29.0695,29.0733,20400.0
2007-12-12 13:30:00,76.06,76.08,75.98,76.0,38000.0,29.0809,29.0886,29.0504,29.058,38000.0
2007-12-12 13:35:00,76.01,76.18,75.99,76.16,13000.0,29.0618,29.1268,29.0542,29.1192,13000.0
2007-12-12 13:40:00,76.15,76.2,76.14,76.18,19400.0,29.1154,29.1345,29.1115,29.1268,19400.0
2007-12-12 13:45:00,76.18,76.18,76.1,76.14,26900.0,29.1268,29.1268,29.0962,29.1115,26900.0
2007-12-12 13:50:00,76.13,76.15,76.06,76.07,39400.0,29.1077,29.1154,29.0809,29.0848,39400.0
2007-12-12 13:55:00,76.08,76.11,76.03,76.05,58700.0,29.0886,29.1001,29.0695,29.0771,58700.0
2007-12-12 14:00:00,76.06,76.12,76.0,76.06,39700.0,29.0809,29.1039,29.058,29.0809,39700.0
2007-12-12 14:05:00,76.06,76.22,76.05,76.18,70600.0,29.0809,29.1421,29.0771,29.1268,70600.0
2007-12-12 14:10:00,76.18,76.22,76.11,76.2,41600.0,29.1268,29.1421,29.1001,29.1345,41600.0
2007-12-12 14:15:00,76.2,76.28,76.17,76.24,53400.0,29.1345,29.1651,29.123,29.1498,53400.0
2007-12-12 14:20:00,76.25,76.25,76.09,76.13,47000.0,29.1536,29.1536,29.0924,29.1077,47000.0
2007-12-12 14:25:00,76.18,76.18,75.97,76.02,30700.0,29.1268,29.1268,29.0465,29.0656,30700.0
2007-12-12 14:30:00,76.02,76.02,75.9,76.02,41300.0,29.0656,29.0656,29.0198,29.0656,41300.0
2007-12-12 14:35:00,76.01,76.08,75.96,76.06,19100.0,29.0618,29.0886,29.0427,29.0809,19100.0
2007-12-12 14:40:00,76.06,76.06,75.96,76.05,36500.0,29.0809,29.0809,29.0427,29.0771,36500.0
2007-12-12 14:45:00,76.03,76.06,75.99,76.04,20700.0,29.0695,29.0809,29.0542,29.0733,20700.0
2007-12-12 14:50:00,76.07,76.11,75.98,76.04,56100.0,29.0848,29.1001,29.0504,29.0733,56100.0
2007-12-12 14:55:00,76.07,76.12,75.93,75.94,47700.0,29.0848,29.1039,29.0312,29.0351,47700.0
2007-12-12 15:00:00,75.93,75.94,75.65,75.73,98500.0,29.0312,29.0351,28.9242,28.9548,98500.0
2007-12-12 15:05:00,75.72,75.85,75.66,75.82,85300.0,28.9509,29.0006,28.928,28.9892,85300.0
2007-12-12 15:10:00,75.82,75.83,75.57,75.57,65800.0,28.9892,28.993,28.8936,28.8936,65800.0
2007-12-12 15:15:00,75.58,75.74,75.45,75.73,129100.0,28.8974,28.9586,28.8477,28.9548,129100.0
2007-12-12 15:20:00,75.72,75.77,75.65,75.67,85800.0,28.9509,28.9701,28.9242,28.9318,85800.0
2007-12-12 15:25:00,75.69,75.94,75.69,75.83,81600.0,28.9395,29.0351,28.9395,28.993,81600.0
2007-12-12 15:30:00,75.85,75.91,75.7,75.71,54000.0,29.0006,29.0236,28.9433,28.9471,54000.0
2007-12-12 15:35:00,75.71,75.75,75.54,75.66,87700.0,28.9471,28.9624,28.8821,28.928,87700.0
2007-12-12 15:40:00,75.62,75.7,75.53,75.65,95200.0,28.9127,28.9433,28.8783,28.9242,95200.0
2007-12-12 15:45:00,75.64,76.06,75.64,75.98,139600.0,28.9204,29.0809,28.9204,29.0504,139600.0
2007-12-12 15:50:00,75.98,76.06,75.88,75.99,90500.0,29.0504,29.0809,29.0121,29.0542,90500.0
2007-12-12 15:55:00,75.99,76.16,75.96,76.06,188600.0,29.0542,29.1192,29.0427,29.0809,188600.0
2007-12-13 09:30:00,75.0,75.33,74.95,75.31,45700.0,28.6757,28.8018,28.6565,28.7942,45700.0
2007-12-13 09:35:00,75.32,75.45,75.26,75.28,38200.0,28.798,28.8477,28.7751,28.7827,38200.0
2007-12-13 09:40:00,75.3,75.35,75.22,75.24,54300.0,28.7904,28.8095,28.7598,28.7674,54300.0
2007-12-13 09:45:00,75.25,75.3,74.97,74.99,67500.0,28.7712,28.7904,28.6642,28.6718,67500.0
2007-12-13 09:50:00,75.0,75.03,74.83,74.9,28300.0,28.6757,28.6871,28.6107,28.6374,28300.0
2007-12-13 09:55:00,74.87,74.9,74.8,74.85,28500.0,28.626,28.6374,28.5992,28.6183,28500.0
2007-12-13 10:00:00,74.85,74.92,74.71,74.86,82000.0,28.6183,28.6451,28.5648,28.6221,82000.0
2007-12-13 10:05:00,74.84,74.97,74.84,74.96,58300.0,28.6145,28.6642,28.6145,28.6604,58300.0
2007-12-13 10:10:00,74.94,75.05,74.91,74.94,54900.0,28.6527,28.6948,28.6412,28.6527,54900.0
2007-12-13 10:15:00,74.9,75.01,74.87,74.9,32200.0,28.6374,28.6795,28.626,28.6374,32200.0
2007-12-13 10:20:00,74.91,75.08,74.9,74.95,38700.0,28.6412,28.7062,28.6374,28.6565,38700.0
2007-12-13 10:25:00,74.97,75.07,74.79,74.84,38700.0,28.6642,28.7024,28.5954,28.6145,38700.0
2007-12-13 10:30:00,74.83,74.89,74.78,74.83,73300.0,28.6107,28.6336,28.5915,28.6107,73300.0
2007-12-13 10:35:00,74.83,74.89,74.75,74.88,31400.0,28.6107,28.6336,28.5801,28.6298,31400.0
2007-12-13 10:40:00,74.9,74.99,74.83,74.98,45700.0,28.6374,28.6718,28.6107,28.668,45700.0
2007-12-13 10:45:00,74.96,74.96,74.74,74.81,23400.0,28.6604,28.6604,28.5762,28.603,23400.0
2007-12-13 10:50:00,74.79,74.82,74.74,74.78,34700.0,28.5954,28.6068,28.5762,28.5915,34700.0
2007-12-13 10:55:00,74.78,74.84,74.5,74.57,60300.0,28.5915,28.6145,28.4845,28.5113,60300.0
2007-12-13 11:00:00,74.55,74.68,74.55,74.68,27700.0,28.5036,28.5533,28.5036,28.5533,27700.0
2007-12-13 11:05:00,74.68,74.68,74.32,74.52,45900.0,28.5533,28.5533,28.4157,28.4921,45900.0
2007-12-13 11:10:00,74.52,74.63,74.52,74.59,52500.0,28.4921,28.5342,28.4921,28.5189,52500.0
2007-12-13 11:15:00,74.59,74.74,74.55,74.61,30200.0,28.5189,28.5762,28.5036,28.5265,30200.0
2007-12-13 11:20:00,74.61,74.61,74.4,74.4,32100.0,28.5265,28.5265,28.4463,28.4463,32100.0
2007-12-13 11:25:00,74.41,74.49,74.41,74.47,29500.0,28.4501,28.4807,28.4501,28.473,29500.0
2007-12-13 11:30:00,74.45,74.6,74.33,74.38,43200.0,28.4654,28.5227,28.4195,28.4386,43200.0
2007-12-13 11:35:00,74.38,74.4,74.33,74.39,36400.0,28.4386,28.4463,28.4195,28.4424,36400.0
2007-12-13 11:40:00,74.36,74.4,74.33,74.4,29600.0,28.431,28.4463,28.4195,28.4463,29600.0
2007-12-13 11:45:00,74.38,74.46,74.34,74.4,21200.0,28.4386,28.4692,28.4233,28.4463,21200.0
2007-12-13 11:50:00,74.4,74.47,74.36,74.46,30200.0,28.4463,28.473,28.431,28.4692,30200.0
2007-12-13 11:55:00,74.47,74.63,74.47,74.59,16300.0,28.473,28.5342,28.473,28.5189,16300.0
2007-12-13 12:00:00,74.58,74.58,74.4,74.4,17200.0,28.5151,28.5151,28.4463,28.4463,17200.0
2007-12-13 12:05:00,74.44,74.56,74.43,74.55,16900.0,28.4615,28.5074,28.4577,28.5036,16900.0
2007-12-13 12:10:00,74.55,74.58,74.52,74.53,14200.0,28.5036,28.5151,28.4921,28.496,14200.0
2007-12-13 12:15:00,74.55,74.61,74.53,74.58,3900.0,28.5036,28.5265,28.496,28.5151,3900.0
2007-12-13 12:20:00,74.56,74.57,74.47,74.47,6700.0,28.5074,28.5113,28.473,28.473,6700.0
2007-12-13 12:25:00,74.5,74.53,74.48,74.49,7100.0,28.4845,28.496,28.4768,28.4807,7100.0
2007-12-13 12:30:00,74.51,74.52,74.47,74.5,5700.0,28.4883,28.4921,28.473,28.4845,5700.0
2007-12-13 12:35:00,74.48,74.5,74.44,74.46,8100.0,28.4768,28.4845,28.4615,28.4692,8100.0
2007-12-13 12:40:00,74.44,74.5,74.35,74.42,49800.0,28.4615,28.4845,28.4271,28.4539,49800.0
2007-12-13 12:45:00,74.41,74.51,74.4,74.41,29300.0,28.4501,28.4883,28.4463,28.4501,29300.0
2007-12-13 12:50:00,74.44,74.46,74.4,74.4,13500.0,28.4615,28.4692,28.4463,28.4463,13500.0
2007-12-13 12:55:00,74.4,74.41,74.34,74.4,22000.0,28.4463,28.4501,28.4233,28.4463,22000.0
2007-12-13 13:00:00,74.4,74.46,74.38,74.42,35100.0,28.4463,28.4692,28.4386,28.4539,35100.0
2007-12-13 13:05:00,74.45,74.48,74.42,74.48,10700.0,28.4654,28.4768,28.4539,28.4768,10700.0
2007-12-13 13:10:00,74.45,74.47,74.43,74.44,28500.0,28.4654,28.473,28.4577,28.4615,28500.0
2007-12-13 13:15:00,74.45,74.49,74.4,74.45,41100.0,28.4654,28.4807,28.4463,28.4654,41100.0
2007-12-13 13:20:00,74.44,74.49,74.38,74.44,18800.0,28.4615,28.4807,28.4386,28.4615,18800.0
2007-12-13 13:25:00,74.48,74.61,74.47,74.58,14400.0,28.4768,28.5265,28.473,28.5151,14400.0
2007-12-13 13:30:00,74.59,74.59,74.48,74.51,8700.0,28.5189,28.5189,28.4768,28.4883,8700.0
2007-12-13 13:35:00,74.53,74.55,74.41,74.41,7800.0,28.496,28.5036,28.4501,28.4501,7800.0
2007-12-13 13:40:00,74.39,74.5,74.35,74.5,16500.0,28.4424,28.4845,28.4271,28.4845,16500.0
2007-12-13 13:45:00,74.49,74.54,74.49,74.52,7200.0,28.4807,28.4998,28.4807,28.4921,7200.0
2007-12-13 13:50:00,74.53,74.63,74.51,74.63,30700.0,28.496,28.5342,28.4883,28.5342,30700.0
2007-12-13 13:55:00,74.61,74.63,74.53,74.58,13300.0,28.5265,28.5342,28.496,28.5151,13300.0
2007-12-13 14:00:00,74.58,74.68,74.46,74.68,28000.0,28.5151,28.5533,28.4692,28.5533,28000.0
2007-12-13 14:05:00,74.69,74.81,74.68,74.75,48400.0,28.5571,28.603,28.5533,28.5801,48400.0
2007-12-13 14:10:00,74.74,74.79,74.61,74.68,34900.0,28.5762,28.5954,28.5265,28.5533,34900.0
2007-12-13 14:15:00,74.68,74.83,74.65,74.83,23100.0,28.5533,28.6107,28.5418,28.6107,23100.0
2007-12-13 14:20:00,74.84,74.97,74.81,74.87,31400.0,28.6145,28.6642,28.603,28.626,31400.0
2007-12-13 14:25:00,74.86,74.86,74.67,74.75,117600.0,28.6221,28.6221,28.5495,28.5801,117600.0
2007-12-13 14:30:00,74.76,74.84,74.74,74.84,27600.0,28.5839,28.6145,28.5762,28.6145,27600.0
2007-12-13 14:35:00,74.81,74.85,74.8,74.84,14800.0,28.603,28.6183,28.5992,28.6145,14800.0
2007-12-13 14:40:00,74.83,74.83,74.72,74.76,30200.0,28.6107,28.6107,28.5686,28.5839,30200.0
2007-12-13 14:45:00,74.76,74.8,74.68,74.75,23600.0,28.5839,28.5992,28.5533,28.5801,23600.0
2007-12-13 14:50:00,74.74,74.81,74.72,74.75,18500.0,28.5762,28.603,28.5686,28.5801,18500.0
2007-12-13 14:55:00,74.76,74.8,74.72,74.76,12300.0,28.5839,28.5992,28.5686,28.5839,12300.0
2007-12-13 15:00:00,74.75,74.82,74.72,74.82,14900.0,28.5801,28.6068,28.5686,28.6068,14900.0
2007-12-13 15:05:00,74.83,74.86,74.72,74.72,30600.0,28.6107,28.6221,28.5686,28.5686,30600.0
2007-12-13 15:10:00,74.71,74.73,74.62,74.63,28300.0,28.5648,28.5724,28.5304,28.5342,28300.0
2007-12-13 15:15:00,74.63,74.77,74.52,74.75,26600.0,28.5342,28.5877,28.4921,28.5801,26600.0
2007-12-13 15:20:00,74.75,74.91,74.75,74.84,54000.0,28.5801,28.6412,28.5801,28.6145,54000.0
2007-12-13 15:25:00,74.84,75.06,74.82,75.04,76600.0,28.6145,28.6986,28.6068,28.691,76600.0
2007-12-13 15:30:00,75.04,75.1,74.95,75.02,52500.0,28.691,28.7139,28.6565,28.6833,52500.0
2007-12-13 15:35:00,75.03,75.07,74.87,74.95,46700.0,28.6871,28.7024,28.626,28.6565,46700.0
2007-12-13 15:40:00,74.95,75.03,74.92,74.98,53300.0,28.6565,28.6871,28.6451,28.668,53300.0
2007-12-13 15:45:00,74.98,75.13,74.98,75.0,72000.0,28.668,28.7254,28.668,28.6757,72000.0
2007-12-13 15:50:00,74.99,75.07,74.91,75.01,49200.0,28.6718,28.7024,28.6412,28.6795,49200.0
2007-12-13 15:55:00,75.01,75.19,75.01,75.19,77100.0,28.6795,28.7483,28.6795,28.7483,77100.0
2007-12-14 09:30:00,74.73,74.73,74.45,74.47,47400.0,28.5724,28.5724,28.4654,28.473,47400.0
2007-12-14 09:35:00,74.49,74.52,74.34,74.4,20600.0,28.4807,28.4921,28.4233,28.4463,20600.0
2007-12-14 09:40:00,74.4,74.53,74.39,74.52,34400.0,28.4463,28.496,28.4424,28.4921,34400.0
2007-12-14 09:45:00,74.52,74.68,74.49,74.68,32900.0,28.4921,28.5533,28.4807,28.5533,32900.0
2007-12-14 09:50:00,74.7,74.78,74.66,74.75,37700.0,28.561,28.5915,28.5457,28.5801,37700.0
2007-12-14 09:55:00,74.76,74.82,74.62,74.63,40900.0,28.5839,28.6068,28.5304,28.5342,40900.0
2007-12-14 10:00:00,74.62,74.82,74.59,74.8,41900.0,28.5304,28.6068,28.5189,28.5992,41900.0
2007-12-14 10:05:00,74.79,74.9,74.73,74.88,55800.0,28.5954,28.6374,28.5724,28.6298,55800.0
2007-12-14 10:10:00,74.9,75.07,74.88,74.98,32700.0,28.6374,28.7024,28.6298,28.668,32700.0
2007-12-14 10:15:00,74.99,75.03,74.91,75.0,50200.0,28.6718,28.6871,28.6412,28.6757,50200.0
2007-12-14 10:20:00,75.0,75.02,74.92,74.95,65400.0,28.6757,28.6833,28.6451,28.6565,65400.0
2007-12-14 10:25:00,74.94,75.08,74.92,75.08,53200.0,28.6527,28.7062,28.6451,28.7062,53200.0
2007-12-14 10:30:00,75.08,75.08,74.97,75.03,32500.0,28.7062,28.7062,28.6642,28.6871,32500.0
2007-12-14 10:35:00,75.05,75.05,74.95,74.95,9300.0,28.6948,28.6948,28.6565,28.6565,9300.0
2007-12-14 10:40:00,74.95,75.04,74.93,74.93,25200.0,28.6565,28.691,28.6489,28.6489,25200.0
2007-12-14 10:45:00,74.93,74.98,74.84,74.97,28900.0,28.6489,28.668,28.6145,28.6642,28900.0
2007-12-14 10:50:00,75.0,75.0,74.93,74.93,10500.0,28.6757,28.6757,28.6489,28.6489,10500.0
2007-12-14 10:55:00,74.94,74.96,74.81,74.88,28300.0,28.6527,28.6604,28.603,28.6298,28300.0
2007-12-14 11:00:00,74.9,74.99,74.88,74.94,29500.0,28.6374,28.6718,28.6298,28.6527,29500.0
2007-12-14 11:05:00,74.95,74.95,74.88,74.93,17400.0,28.6565,28.6565,28.6298,28.6489,17400.0
2007-12-14 11:10:00,74.91,74.94,74.89,74.91,14300.0,28.6412,28.6527,28.6336,28.6412,14300.0
2007-12-14 11:15:00,74.91,74.93,74.89,74.89,21900.0,28.6412,28.6489,28.6336,28.6336,21900.0
2007-12-14 11:20:00,74.91,75.04,74.89,75.0,28400.0,28.6412,28.691,28.6336,28.6757,28400.0
2007-12-14 11:25:00,75.0,75.03,74.87,74.88,21600.0,28.6757,28.6871,28.626,28.6298,21600.0
2007-12-14 11:30:00,74.85,74.91,74.79,74.84,32900.0,28.6183,28.6412,28.5954,28.6145,32900.0
2007-12-14 11:35:00,74.83,74.86,74.78,74.79,16900.0,28.6107,28.6221,28.5915,28.5954,16900.0
2007-12-14 11:40:00,74.79,74.83,74.69,74.7,13200.0,28.5954,28.6107,28.5571,28.561,13200.0
2007-12-14 11:45:00,74.72,74.72,74.61,74.62,11900.0,28.5686,28.5686,28.5265,28.5304,11900.0
2007-12-14 11:50:00,74.61,74.67,74.6,74.65,18100.0,28.5265,28.5495,28.5227,28.5418,18100.0
2007-12-14 11:55:00,74.64,74.67,74.59,74.59,39600.0,28.538,28.5495,28.5189,28.5189,39600.0
2007-12-14 12:00:00,74.6,74.72,74.59,74.71,16800.0,28.5227,28.5686,28.5189,28.5648,16800.0
2007-12-14 12:05:00,74.7,74.7,74.67,74.68,5700.0,28.561,28.561,28.5495,28.5533,5700.0
2007-12-14 12:10:00,74.69,74.72,74.65,74.66,8300.0,28.5571,28.5686,28.5418,28.5457,8300.0
2007-12-14 12:15:00,74.66,74.72,74.64,74.69,18700.0,28.5457,28.5686,28.538,28.5571,18700.0
2007-12-14 12:20:00,74.69,74.71,74.68,74.7,10300.0,28.5571,28.5648,28.5533,28.561,10300.0
2007-12-14 12:25:00,74.7,74.7,74.6,74.66,15800.0,28.561,28.561,28.5227,28.5457,15800.0
2007-12-14 12:30:00,74.65,74.68,74.54,74.55,48800.0,28.5418,28.5533,28.4998,28.5036,48800.0
2007-12-14 12:35:00,74.56,74.57,74.46,74.5,84700.0,28.5074,28.5113,28.4692,28.4845,84700.0
2007-12-14 12:40:00,74.5,74.5,74.37,74.44,118600.0,28.4845,28.4845,28.4348,28.4615,118600.0
2007-12-14 12:45:00,74.43,74.57,74.43,74.53,51400.0,28.4577,28.5113,28.4577,28.496,51400.0
2007-12-14 12:50:00,74.53,74.66,74.52,74.65,62800.0,28.496,28.5457,28.4921,28.5418,62800.0
2007-12-14 12:55:00,74.66,74.72,74.63,74.7,35100.0,28.5457,28.5686,28.5342,28.561,35100.0
2007-12-14 13:00:00,74.69,74.77,74.67,74.76,31800.0,28.5571,28.5877,28.5495,28.5839,31800.0
2007-12-14 13:05:00,74.75,74.78,74.71,74.78,46500.0,28.5801,28.5915,28.5648,28.5915,46500.0
2007-12-14 13:10:00,74.76,74.78,74.73,74.74,24400.0,28.5839,28.5915,28.5724,28.5762,24400.0
2007-12-14 13:15:00,74.75,74.75,74.65,74.68,31400.0,28.5801,28.5801,28.5418,28.5533,31400.0
2007-12-14 13:20:00,74.69,74.69,74.62,74.65,32500.0,28.5571,28.5571,28.5304,28.5418,32500.0
2007-12-14 13:25:00,74.65,74.82,74.64,74.78,42500.0,28.5418,28.6068,28.538,28.5915,42500.0
2007-12-14 13:30:00,74.77,74.79,74.71,74.77,9000.0,28.5877,28.5954,28.5648,28.5877,9000.0
2007-12-14 13:35:00,74.77,74.77,74.73,74.75,8100.0,28.5877,28.5877,28.5724,28.5801,8100.0
2007-12-14 13:40:00,74.73,74.74,74.62,74.68,28700.0,28.5724,28.5762,28.5304,28.5533,28700.0
2007-12-14 13:45:00,74.64,74.66,74.56,74.63,12500.0,28.538,28.5457,28.5074,28.5342,12500.0
2007-12-14 13:50:00,74.64,74.64,74.54,74.55,6200.0,28.538,28.538,28.4998,28.5036,6200.0
2007-12-14 13:55:00,74.55,74.6,74.52,74.56,4200.0,28.5036,28.5227,28.4921,28.5074,4200.0
2007-12-14 14:00:00,74.54,74.54,74.36,74.4,17900.0,28.4998,28.4998,28.431,28.4463,17900.0
2007-12-14 14:05:00,74.4,74.43,74.36,74.41,15300.0,28.4463,28.4577,28.431,28.4501,15300.0
2007-12-14 14:10:00,74.4,74.49,74.4,74.46,14300.0,28.4463,28.4807,28.4463,28.4692,14300.0
2007-12-14 14:15:00,74.45,74.45,74.41,74.41,17500.0,28.4654,28.4654,28.4501,28.4501,17500.0
2007-12-14 14:20:00,74.41,74.46,74.41,74.42,7500.0,28.4501,28.4692,28.4501,28.4539,7500.0
2007-12-14 14:25:00,74.42,74.42,74.37,74.37,30100.0,28.4539,28.4539,28.4348,28.4348,30100.0
2007-12-14 14:30:00,74.37,74.39,74.34,74.37,36600.0,28.4348,28.4424,28.4233,28.4348,36600.0
2007-12-14 14:35:00,74.38,74.43,74.37,74.42,24100.0,28.4386,28.4577,28.4348,28.4539,24100.0
2007-12-14 14:40:00,74.41,74.47,74.38,74.38,36100.0,28.4501,28.473,28.4386,28.4386,36100.0
2007-12-14 14:45:00,74.38,74.39,74.36,74.37,20300.0,28.4386,28.4424,28.431,28.4348,20300.0
2007-12-14 14:50:00,74.37,74.38,74.27,74.33,40900.0,28.4348,28.4386,28.3965,28.4195,40900.0
2007-12-14 14:55:00,74.32,74.35,74.13,74.13,49900.0,28.4157,28.4271,28.343,28.343,49900.0
2007-12-14 15:00:00,74.13,74.19,74.12,74.16,57100.0,28.343,28.366,28.3392,28.3545,57100.0
2007-12-14 15:05:00,74.17,74.24,74.13,74.2,49900.0,28.3583,28.3851,28.343,28.3698,49900.0
2007-12-14 15:10:00,74.17,74.23,74.17,74.22,22100.0,28.3583,28.3813,28.3583,28.3774,22100.0
2007-12-14 15:15:00,74.22,74.22,74.02,74.07,118800.0,28.3774,28.3774,28.301,28.3201,118800.0
2007-12-14 15:20:00,74.07,74.24,74.04,74.18,62200.0,28.3201,28.3851,28.3086,28.3621,62200.0
2007-12-14 15:25:00,74.19,74.19,74.13,74.18,44500.0,28.366,28.366,28.343,28.3621,44500.0
2007-12-14 15:30:00,74.16,74.34,74.16,74.34,62000.0,28.3545,28.4233,28.3545,28.4233,62000.0
2007-12-14 15:35:00,74.34,74.42,74.32,74.33,59600.0,28.4233,28.4539,28.4157,28.4195,59600.0
2007-12-14 15:40:00,74.33,74.39,74.24,74.3,81800.0,28.4195,28.4424,28.3851,28.408,81800.0
2007-12-14 15:45:00,74.3,74.37,74.21,74.22,82900.0,28.408,28.4348,28.3736,28.3774,82900.0
2007-12-14 15:50:00,74.22,74.36,74.22,74.27,87500.0,28.3774,28.431,28.3774,28.3965,87500.0
2007-12-14 15:55:00,74.27,74.28,74.1,74.19,119600.0,28.3965,28.4004,28.3315,28.366,119600.0
2007-12-17 09:30:00,73.83,73.84,73.68,73.69,31700.0,28.2283,28.2321,28.171,28.1748,31700.0
2007-12-17 09:35:00,73.69,73.69,73.62,73.64,20900.0,28.1748,28.1748,28.148,28.1557,20900.0
2007-12-17 09:40:00,73.63,73.7,73.56,73.57,45900.0,28.1518,28.1786,28.1251,28.1289,45900.0
2007-12-17 09:45:00,73.56,73.56,73.48,73.53,13800.0,28.1251,28.1251,28.0945,28.1136,13800.0
2007-12-17 09:50:00,73.52,73.53,73.39,73.46,45800.0,28.1098,28.1136,28.0601,28.0869,45800.0
2007-12-17 09:55:00,73.46,73.53,73.43,73.5,56200.0,28.0869,28.1136,28.0754,28.1021,56200.0
2007-12-17 10:00:00,73.49,73.66,73.49,73.64,19300.0,28.0983,28.1633,28.0983,28.1557,19300.0
2007-12-17 10:05:00,73.67,73.71,73.5,73.5,45300.0,28.1671,28.1824,28.1021,28.1021,45300.0
2007-12-17 10:10:00,73.49,73.54,73.47,73.48,45500.0,28.0983,28.1174,28.0907,28.0945,45500.0
2007-12-17 10:15:00,73.47,73.63,73.46,73.58,45700.0,28.0907,28.1518,28.0869,28.1327,45700.0
2007-12-17 10:20:00,73.59,73.61,73.55,73.57,23100.0,28.1366,28.1442,28.1213,28.1289,23100.0
2007-12-17 10:25:00,73.57,73.58,73.46,73.47,18800.0,28.1289,28.1327,28.0869,28.0907,18800.0
2007-12-17 10:30:00,73.48,73.49,73.39,73.45,13000.0,28.0945,28.0983,28.0601,28.083,13000.0
2007-12-17 10:35:00,73.46,73.56,73.45,73.52,18400.0,28.0869,28.1251,28.083,28.1098,18400.0
2007-12-17 10:40:00,73.51,73.52,73.4,73.47,44400.0,28.106,28.1098,28.0639,28.0907,44400.0
2007-12-17 10:45:00,73.48,73.61,73.39,73.56,58300.0,28.0945,28.1442,28.0601,28.1251,58300.0
2007-12-17 10:50:00,73.57,73.64,73.54,73.6,24600.0,28.1289,28.1557,28.1174,28.1404,24600.0
2007-12-17 10:55:00,73.59,73.73,73.55,73.72,21400.0,28.1366,28.1901,28.1213,28.1863,21400.0
2007-12-17 11:00:00,73.73,73.88,73.73,73.83,31000.0,28.1901,28.2474,28.1901,28.2283,31000.0
2007-12-17 11:05:00,73.82,73.84,73.78,73.8,9600.0,28.2245,28.2321,28.2092,28.2168,9600.0
2007-12-17 11:10:00,73.81,73.81,73.68,73.7,23800.0,28.2207,28.2207,28.171,28.1786,23800.0
2007-12-17 11:15:00,73.7,73.7,73.62,73.65,11600.0,28.1786,28.1786,28.148,28.1595,11600.0
2007-12-17 11:20:00,73.63,73.63,73.55,73.62,41300.0,28.1518,28.1518,28.1213,28.148,41300.0
2007-12-17 11:25:00,73.62,73.62,73.36,73.38,81700.0,28.148,28.148,28.0486,28.0563,81700.0
2007-12-17 11:30:00,73.37,73.48,73.37,73.43,45900.0,28.0524,28.0945,28.0524,28.0754,45900.0
2007-12-17 11:35:00,73.42,73.42,73.36,73.39,14200.0,28.0716,28.0716,28.0486,28.0601,14200.0
2007-12-17 11:40:00,73.39,73.42,73.37,73.38,13000.0,28.0601,28.0716,28.0524,28.0563,13000.0
2007-12-17 11:45:00,73.4,73.42,73.36,73.39,6100.0,28.0639,28.0716,28.0486,28.0601,6100.0
2007-12-17 11:50:00,73.38,73.43,73.37,73.38,18600.0,28.0563,28.0754,28.0524,28.0563,18600.0
2007-12-17 11:55:00,73.39,73.44,73.36,73.41,19200.0,28.0601,28.0792,28.0486,28.0677,19200.0
2007-12-17 12:00:00,73.42,73.43,73.39,73.41,3600.0,28.0716,28.0754,28.0601,28.0677,3600.0
2007-12-17 12:05:00,73.4,73.48,73.4,73.45,17000.0,28.0639,28.0945,28.0639,28.083,17000.0
2007-12-17 12:10:00,73.45,73.51,73.44,73.51,18200.0,28.083,28.106,28.0792,28.106,18200.0
2007-12-17 12:15:00,73.52,73.79,73.44,73.51,232500.0,28.1098,28.213,28.0792,28.106,232500.0
2007-12-17 12:20:00,73.5,73.54,73.46,73.54,24400.0,28.1021,28.1174,28.0869,28.1174,24400.0
2007-12-17 12:25:00,73.56,73.56,73.37,73.4,30800.0,28.1251,28.1251,28.0524,28.0639,30800.0
2007-12-17 12:30:00,73.38,73.43,73.38,73.4,7600.0,28.0563,28.0754,28.0563,28.0639,7600.0
2007-12-17 12:35:00,73.4,73.43,73.38,73.43,4700.0,28.0639,28.0754,28.0563,28.0754,4700.0
2007-12-17 12:40:00,73.43,73.47,73.41,73.41,6800.0,28.0754,28.0907,28.0677,28.0677,6800.0
2007-12-17 12:45:00,73.41,73.47,73.4,73.46,9500.0,28.0677,28.0907,28.0639,28.0869,9500.0
2007-12-17 12:50:00,73.46,73.47,73.39,73.46,22100.0,28.0869,28.0907,28.0601,28.0869,22100.0
2007-12-17 12:55:00,73.47,73.58,73.46,73.49,30800.0,28.0907,28.1327,28.0869,28.0983,30800.0
2007-12-17 13:00:00,73.49,73.49,73.43,73.45,12100.0,28.0983,28.0983,28.0754,28.083,12100.0
2007-12-17 13:05:00,73.47,73.48,73.36,73.44,31000.0,28.0907,28.0945,28.0486,28.0792,31000.0
2007-12-17 13:10:00,73.44,73.47,73.31,73.32,36700.0,28.0792,28.0907,28.0295,28.0333,36700.0
2007-12-17 13:15:00,73.31,73.31,73.18,73.19,44500.0,28.0295,28.0295,27.9798,27.9836,44500.0
2007-12-17 13:20:00,73.2,73.33,73.2,73.31,41300.0,27.9874,28.0371,27.9874,28.0295,41300.0
2007-12-17 13:25:00,73.32,73.34,73.24,73.27,78700.0,28.0333,28.041,28.0027,28.0142,78700.0
2007-12-17 13:30:00,73.27,73.33,73.25,73.27,11700.0,28.0142,28.0371,28.0066,28.0142,11700.0
2007-12-17 13:35:00,73.26,73.35,73.26,73.26,9600.0,28.0104,28.0448,28.0104,28.0104,9600.0
2007-12-17 13:40:00,73.25,73.28,73.16,73.26,20000.0,28.0066,28.018,27.9721,28.0104,20000.0
2007-12-17 13:45:00,73.27,73.28,73.15,73.2,38700.0,28.0142,28.018,27.9683,27.9874,38700.0
2007-12-17 13:50:00,73.2,73.23,73.19,73.2,17200.0,27.9874,27.9989,27.9836,27.9874,17200.0
2007-12-17 13:55:00,73.2,73.26,73.12,73.13,77900.0,27.9874,28.0104,27.9569,27.9607,77900.0
2007-12-17 14:00:00,73.12,73.2,73.11,73.15,16100.0,27.9569,27.9874,27.953,27.9683,16100.0
2007-12-17 14:05:00,73.15,73.16,73.1,73.13,21700.0,27.9683,27.9721,27.9492,27.9607,21700.0
2007-12-17 14:10:00,73.13,73.16,73.11,73.14,23900.0,27.9607,27.9721,27.953,27.9645,23900.0
2007-12-17 14:15:00,73.13,73.19,73.07,73.07,18900.0,27.9607,27.9836,27.9377,27.9377,18900.0
2007-12-17 14:20:00,73.08,73.26,73.07,73.22,17900.0,27.9416,28.0104,27.9377,27.9951,17900.0
2007-12-17 14:25:00,73.22,73.33,73.22,73.32,13300.0,27.9951,28.0371,27.9951,28.0333,13300.0
2007-12-17 14:30:00,73.33,73.45,73.32,73.45,18500.0,28.0371,28.083,28.0333,28.083,18500.0
2007-12-17 14:35:00,73.44,73.47,73.35,73.4,18700.0,28.0792,28.0907,28.0448,28.0639,18700.0
2007-12-17 14:40:00,73.4,73.4,73.32,73.33,7000.0,28.0639,28.0639,28.0333,28.0371,7000.0
2007-12-17 14:45:00,73.35,73.4,73.33,73.35,12500.0,28.0448,28.0639,28.0371,28.0448,12500.0
2007-12-17 14:50:00,73.38,73.39,73.17,73.17,25400.0,28.0563,28.0601,27.976,27.976,25400.0
2007-12-17 14:55:00,73.15,73.24,73.15,73.2,26900.0,27.9683,28.0027,27.9683,27.9874,26900.0
2007-12-17 15:00:00,73.22,73.26,73.16,73.16,17300.0,27.9951,28.0104,27.9721,27.9721,17300.0
2007-12-17 15:05:00,73.17,73.21,73.14,73.2,32700.0,27.976,27.9913,27.9645,27.9874,32700.0
2007-12-17 15:10:00,73.2,73.31,73.2,73.3,17900.0,27.9874,28.0295,27.9874,28.0257,17900.0
2007-12-17 15:15:00,73.3,73.33,73.21,73.28,25100.0,28.0257,28.0371,27.9913,28.018,25100.0
2007-12-17 15:20:00,73.29,73.3,73.17,73.25,28500.0,28.0219,28.0257,27.976,28.0066,28500.0
2007-12-17 15:25:00,73.27,73.29,73.17,73.24,52400.0,28.0142,28.0219,27.976,28.0027,52400.0
2007-12-17 15:30:00,73.23,73.39,73.21,73.38,40300.0,27.9989,28.0601,27.9913,28.0563,40300.0
2007-12-17 15:35:00,73.36,73.48,73.32,73.47,45700.0,28.0486,28.0945,28.0333,28.0907,45700.0
2007-12-17 15:40:00,73.46,73.48,73.41,73.44,38200.0,28.0869,28.0945,28.0677,28.0792,38200.0
2007-12-17 15:45:00,73.45,73.45,73.22,73.22,32400.0,28.083,28.083,27.9951,27.9951,32400.0
2007-12-17 15:50:00,73.22,73.28,73.18,73.26,30600.0,27.9951,28.018,27.9798,28.0104,30600.0
2007-12-17 15:55:00,73.25,73.38,73.21,73.31,106000.0,28.0066,28.0563,27.9913,28.0295,106000.0
2007-12-18 09:30:00,73.89,73.97,73.82,73.94,61000.0,28.2513,28.2818,28.2245,28.2704,61000.0
2007-12-18 09:35:00,73.95,73.96,73.89,73.94,33900.0,28.2742,28.278,28.2513,28.2704,33900.0
2007-12-18 09:40:00,73.93,73.97,73.92,73.92,37700.0,28.2666,28.2818,28.2627,28.2627,37700.0
2007-12-18 09:45:00,73.9,74.0,73.9,73.99,39100.0,28.2551,28.2933,28.2551,28.2895,39100.0
2007-12-18 09:50:00,74.0,74.11,73.97,74.11,31100.0,28.2933,28.3354,28.2818,28.3354,31100.0
2007-12-18 09:55:00,74.12,74.12,74.04,74.09,23900.0,28.3392,28.3392,28.3086,28.3277,23900.0
2007-12-18 10:00:00,74.08,74.22,74.06,74.12,54500.0,28.3239,28.3774,28.3163,28.3392,54500.0
2007-12-18 10:05:00,74.11,74.2,74.09,74.2,44300.0,28.3354,28.3698,28.3277,28.3698,44300.0
2007-12-18 10:10:00,74.2,74.22,73.97,73.97,32200.0,28.3698,28.3774,28.2818,28.2818,32200.0
2007-12-18 10:15:00,73.96,73.97,73.83,73.91,37100.0,28.278,28.2818,28.2283,28.2589,37100.0
2007-12-18 10:20:00,73.91,73.99,73.9,73.97,24400.0,28.2589,28.2895,28.2551,28.2818,24400.0
2007-12-18 10:25:00,73.96,73.99,73.9,73.9,40600.0,28.278,28.2895,28.2551,28.2551,40600.0
2007-12-18 10:30:00,73.91,73.91,73.76,73.76,31500.0,28.2589,28.2589,28.2016,28.2016,31500.0
2007-12-18 10:35:00,73.77,73.77,73.53,73.55,38100.0,28.2054,28.2054,28.1136,28.1213,38100.0
2007-12-18 10:40:00,73.57,73.67,73.5,73.58,22100.0,28.1289,28.1671,28.1021,28.1327,22100.0
2007-12-18 10:45:00,73.58,73.64,73.44,73.64,18600.0,28.1327,28.1557,28.0792,28.1557,18600.0
2007-12-18 10:50:00,73.64,73.68,73.57,73.66,18300.0,28.1557,28.171,28.1289,28.1633,18300.0
2007-12-18 10:55:00,73.63,73.81,73.6,73.81,21100.0,28.1518,28.2207,28.1404,28.2207,21100.0
2007-12-18 11:00:00,73.81,73.81,73.69,73.75,26000.0,28.2207,28.2207,28.1748,28.1977,26000.0
2007-12-18 11:05:00,73.76,73.88,73.76,73.87,26000.0,28.2016,28.2474,28.2016,28.2436,26000.0
2007-12-18 11:10:00,73.88,73.88,73.79,73.86,46400.0,28.2474,28.2474,28.213,28.2398,46400.0
2007-12-18 11:15:00,73.86,73.89,73.8,73.87,27800.0,28.2398,28.2513,28.2168,28.2436,27800.0
2007-12-18 11:20:00,73.87,73.9,73.61,73.61,25700.0,28.2436,28.2551,28.1442,28.1442,25700.0
2007-12-18 11:25:00,73.61,73.62,73.44,73.44,24300.0,28.1442,28.148,28.0792,28.0792,24300.0
2007-12-18 11:30:00,73.42,73.51,73.3,73.3,57000.0,28.0716,28.106,28.0257,28.0257,57000.0
2007-12-18 11:35:00,73.3,73.34,73.2,73.25,42000.0,28.0257,28.041,27.9874,28.0066,42000.0
2007-12-18 11:40:00,73.27,73.33,73.21,73.28,20800.0,28.0142,28.0371,27.9913,28.018,20800.0
2007-12-18 11:45:00,73.26,73.26,72.88,72.9,16600.0,28.0104,28.0104,27.8651,27.8727,16600.0
2007-12-18 11:50:00,72.9,72.91,72.75,72.88,37000.0,27.8727,27.8766,27.8154,27.8651,37000.0
2007-12-18 11:55:00,72.88,72.91,72.63,72.68,21800.0,27.8651,27.8766,27.7695,27.7886,21800.0
2007-12-18 12:00:00,72.68,72.72,72.58,72.72,27600.0,27.7886,27.8039,27.7504,27.8039,27600.0
2007-12-18 12:05:00,72.73,72.89,72.73,72.88,21100.0,27.8077,27.8689,27.8077,27.8651,21100.0
2007-12-18 12:10:00,72.87,72.87,72.72,72.72,10600.0,27.8613,27.8613,27.8039,27.8039,10600.0
2007-12-18 12:15:00,72.74,72.82,72.73,72.77,15600.0,27.8116,27.8422,27.8077,27.823,15600.0
2007-12-18 12:20:00,72.79,72.87,72.75,72.85,17500.0,27.8307,27.8613,27.8154,27.8536,17500.0
2007-12-18 12:25:00,72.82,72.92,72.79,72.81,17000.0,27.8422,27.8804,27.8307,27.8383,17000.0
2007-12-18 12:30:00,72.8,72.89,72.71,72.78,12600.0,27.8345,27.8689,27.8001,27.8269,12600.0
2007-12-18 12:35:00,72.74,72.94,72.74,72.88,26300.0,27.8116,27.888,27.8116,27.8651,26300.0
2007-12-18 12:40:00,72.88,72.99,72.88,72.98,10200.0,27.8651,27.9071,27.8651,27.9033,10200.0
2007-12-18 12:45:00,73.01,73.12,73.01,73.06,14900.0,27.9148,27.9569,27.9148,27.9339,14900.0
2007-12-18 12:50:00,73.08,73.1,73.0,73.02,17000.0,27.9416,27.9492,27.911,27.9186,17000.0
2007-12-18 12:55:00,73.03,73.03,72.98,72.99,4500.0,27.9224,27.9224,27.9033,27.9071,4500.0
2007-12-18 13:00:00,72.97,72.97,72.85,72.93,12300.0,27.8995,27.8995,27.8536,27.8842,12300.0
2007-12-18 13:05:00,72.94,73.01,72.94,73.0,3000.0,27.888,27.9148,27.888,27.911,3000.0
2007-12-18 13:10:00,72.97,73.01,72.95,72.95,2500.0,27.8995,27.9148,27.8919,27.8919,2500.0
2007-12-18 13:15:00,72.95,73.0,72.93,72.99,5100.0,27.8919,27.911,27.8842,27.9071,5100.0
2007-12-18 13:20:00,73.0,73.12,72.99,73.12,13200.0,27.911,27.9569,27.9071,27.9569,13200.0
2007-12-18 13:25:00,73.13,73.23,73.11,73.11,9700.0,27.9607,27.9989,27.953,27.953,9700.0
2007-12-18 13:30:00,73.11,73.21,73.08,73.21,8200.0,27.953,27.9913,27.9416,27.9913,8200.0
2007-12-18 13:35:00,73.23,73.25,73.16,73.19,17700.0,27.9989,28.0066,27.9721,27.9836,17700.0
2007-12-18 13:40:00,73.21,73.25,73.16,73.17,12600.0,27.9913,28.0066,27.9721,27.976,12600.0
2007-12-18 13:45:00,73.16,73.26,73.11,73.24,9300.0,27.9721,28.0104,27.953,28.0027,9300.0
2007-12-18 13:50:00,73.24,73.25,73.17,73.19,3900.0,28.0027,28.0066,27.976,27.9836,3900.0
2007-12-18 13:55:00,73.18,73.21,73.11,73.16,14400.0,27.9798,27.9913,27.953,27.9721,14400.0
2007-12-18 14:00:00,73.15,73.24,73.15,73.24,11600.0,27.9683,28.0027,27.9683,28.0027,11600.0
2007-12-18 14:05:00,73.23,73.52,73.17,73.47,44800.0,27.9989,28.1098,27.976,28.0907,44800.0
2007-12-18 14:10:00,73.45,73.59,73.45,73.54,23800.0,28.083,28.1366,28.083,28.1174,23800.0
2007-12-18 14:15:00,73.54,73.71,73.48,73.71,17000.0,28.1174,28.1824,28.0945,28.1824,17000.0
2007-12-18 14:20:00,73.69,73.73,73.61,73.66,20500.0,28.1748,28.1901,28.1442,28.1633,20500.0
2007-12-18 14:25:00,73.62,73.63,73.47,73.54,14100.0,28.148,28.1518,28.0907,28.1174,14100.0
2007-12-18 14:30:00,73.55,73.66,73.55,73.61,11100.0,28.1213,28.1633,28.1213,28.1442,11100.0
2007-12-18 14:35:00,73.59,73.63,73.45,73.47,18600.0,28.1366,28.1518,28.083,28.0907,18600.0
2007-12-18 14:40:00,73.44,73.49,73.38,73.48,22300.0,28.0792,28.0983,28.0563,28.0945,22300.0
2007-12-18 14:45:00,73.49,73.52,73.45,73.45,37300.0,28.0983,28.1098,28.083,28.083,37300.0
2007-12-18 14:50:00,73.46,73.47,73.39,73.39,13400.0,28.0869,28.0907,28.0601,28.0601,13400.0
2007-12-18 14:55:00,73.4,73.46,73.39,73.45,10600.0,28.0639,28.0869,28.0601,28.083,10600.0
2007-12-18 15:00:00,73.44,73.55,73.42,73.48,12700.0,28.0792,28.1213,28.0716,28.0945,12700.0
2007-12-18 15:05:00,73.49,73.54,73.46,73.5,16900.0,28.0983,28.1174,28.0869,28.1021,16900.0
2007-12-18 15:10:00,73.51,73.61,73.48,73.5,34000.0,28.106,28.1442,28.0945,28.1021,34000.0
2007-12-18 15:15:00,73.51,73.61,73.51,73.6,21000.0,28.106,28.1442,28.106,28.1404,21000.0
2007-12-18 15:20:00,73.57,73.59,73.42,73.43,27500.0,28.1289,28.1366,28.0716,28.0754,27500.0
2007-12-18 15:25:00,73.44,73.47,73.4,73.41,15600.0,28.0792,28.0907,28.0639,28.0677,15600.0
2007-12-18 15:30:00,73.42,73.49,73.38,73.47,28200.0,28.0716,28.0983,28.0563,28.0907,28200.0
2007-12-18 15:35:00,73.46,73.69,73.45,73.69,27600.0,28.0869,28.1748,28.083,28.1748,27600.0
2007-12-18 15:40:00,73.69,73.72,73.6,73.65,26700.0,28.1748,28.1863,28.1404,28.1595,26700.0
2007-12-18 15:45:00,73.64,73.66,73.52,73.52,35300.0,28.1557,28.1633,28.1098,28.1098,35300.0
2007-12-18 15:50:00,73.52,73.52,73.41,73.43,51100.0,28.1098,28.1098,28.0677,28.0754,51100.0
2007-12-18 15:55:00,73.43,73.53,73.38,73.41,76500.0,28.0754,28.1136,28.0563,28.0677,76500.0
2007-12-19 09:30:00,72.8,72.82,72.7,72.78,93300.0,27.8345,27.8422,27.7963,27.8269,93300.0
2007-12-19 09:35:00,72.77,72.79,72.7,72.71,115100.0,27.823,27.8307,27.7963,27.8001,115100.0
2007-12-19 09:40:00,72.72,72.75,72.72,72.74,48500.0,27.8039,27.8154,27.8039,27.8116,48500.0
2007-12-19 09:45:00,72.73,73.02,72.72,72.99,107100.0,27.8077,27.9186,27.8039,27.9071,107100.0
2007-12-19 09:50:00,72.98,73.05,72.97,73.02,45500.0,27.9033,27.9301,27.8995,27.9186,45500.0
2007-12-19 09:55:00,73.02,73.1,73.02,73.1,49100.0,27.9186,27.9492,27.9186,27.9492,49100.0
2007-12-19 10:00:00,73.1,73.18,73.08,73.17,40200.0,27.9492,27.9798,27.9416,27.976,40200.0
2007-12-19 10:05:00,73.17,73.27,73.16,73.22,35600.0,27.976,28.0142,27.9721,27.9951,35600.0
2007-12-19 10:10:00,73.22,73.22,73.05,73.1,37700.0,27.9951,27.9951,27.9301,27.9492,37700.0
2007-12-19 10:15:00,73.11,73.14,73.05,73.14,27600.0,27.953,27.9645,27.9301,27.9645,27600.0
2007-12-19 10:20:00,73.14,73.36,73.13,73.33,27000.0,27.9645,28.0486,27.9607,28.0371,27000.0
2007-12-19 10:25:00,73.33,73.36,73.13,73.13,46400.0,28.0371,28.0486,27.9607,27.9607,46400.0
2007-12-19 10:30:00,73.14,73.32,73.13,73.15,82900.0,27.9645,28.0333,27.9607,27.9683,82900.0
2007-12-19 10:35:00,73.15,73.25,73.0,73.04,111400.0,27.9683,28.0066,27.911,27.9263,111400.0
2007-12-19 10:40:00,73.02,73.12,72.91,72.92,33800.0,27.9186,27.9569,27.8766,27.8804,33800.0
2007-12-19 10:45:00,72.91,73.06,72.91,73.01,34800.0,27.8766,27.9339,27.8766,27.9148,34800.0
2007-12-19 10:50:00,73.01,73.07,72.97,72.98,20100.0,27.9148,27.9377,27.8995,27.9033,20100.0
2007-12-19 10:55:00,72.97,73.0,72.85,72.85,25500.0,27.8995,27.911,27.8536,27.8536,25500.0
2007-12-19 11:00:00,72.83,72.83,72.74,72.76,30300.0,27.846,27.846,27.8116,27.8192,30300.0
2007-12-19 11:05:00,72.75,72.75,72.63,72.68,32400.0,27.8154,27.8154,27.7695,27.7886,32400.0
2007-12-19 11:10:00,72.66,72.67,72.52,72.56,38900.0,27.781,27.7848,27.7274,27.7427,38900.0
2007-12-19 11:15:00,72.56,72.57,72.37,72.37,29700.0,27.7427,27.7466,27.6701,27.6701,29700.0
2007-12-19 11:20:00,72.36,72.39,72.15,72.28,60600.0,27.6663,27.6777,27.586,27.6357,60600.0
2007-12-19 11:25:00,72.28,72.3,72.21,72.24,46300.0,27.6357,27.6433,27.6089,27.6204,46300.0
2007-12-19 11:30:00,72.25,72.26,72.1,72.18,74300.0,27.6242,27.628,27.5669,27.5975,74300.0
2007-12-19 11:35:00,72.19,72.4,72.18,72.4,31200.0,27.6013,27.6816,27.5975,27.6816,31200.0
2007-12-19 11:40:00,72.42,72.49,72.42,72.46,31700.0,27.6892,27.716,27.6892,27.7045,31700.0
2007-12-19 11:45:00,72.45,72.45,72.32,72.39,22300.0,27.7007,27.7007,27.651,27.6777,22300.0
2007-12-19 11:50:00,72.4,72.41,72.3,72.4,11900.0,27.6816,27.6854,27.6433,27.6816,11900.0
2007-12-19 11:55:00,72.4,72.4,72.11,72.16,25100.0,27.6816,27.6816,27.5707,27.5898,25100.0
2007-12-19 12:00:00,72.16,72.46,72.15,72.46,29200.0,27.5898,27.7045,27.586,27.7045,29200.0
2007-12-19 12:05:00,72.48,72.49,72.38,72.49,8900.0,27.7122,27.716,27.6739,27.716,8900.0
2007-12-19 12:10:00,72.5,72.59,72.5,72.54,11200.0,27.7198,27.7542,27.7198,27.7351,11200.0
2007-12-19 12:15:00,72.54,72.54,72.36,72.37,13700.0,27.7351,27.7351,27.6663,27.6701,13700.0
2007-12-19 12:20:00,72.37,72.5,72.34,72.48,13900.0,27.6701,27.7198,27.6586,27.7122,13900.0
2007-12-19 12:25:00,72.46,72.56,72.45,72.56,10300.0,27.7045,27.7427,27.7007,27.7427,10300.0
2007-12-19 12:30:00,72.56,72.56,72.43,72.48,11900.0,27.7427,27.7427,27.693,27.7122,11900.0
2007-12-19 12:35:00,72.46,72.52,72.46,72.49,5500.0,27.7045,27.7274,27.7045,27.716,5500.0
2007-12-19 12:40:00,72.51,72.51,72.36,72.37,13800.0,27.7236,27.7236,27.6663,27.6701,13800.0
2007-12-19 12:45:00,72.37,72.5,72.37,72.5,10400.0,27.6701,27.7198,27.6701,27.7198,10400.0
2007-12-19 12:50:00,72.51,72.57,72.5,72.55,6900.0,27.7236,27.7466,27.7198,27.7389,6900.0
2007-12-19 12:55:00,72.57,72.61,72.55,72.61,28300.0,27.7466,27.7619,27.7389,27.7619,28300.0
2007-12-19 13:00:00,72.59,72.59,72.47,72.49,34400.0,27.7542,27.7542,27.7083,27.716,34400.0
2007-12-19 13:05:00,72.54,72.63,72.5,72.59,16400.0,27.7351,27.7695,27.7198,27.7542,16400.0
2007-12-19 13:10:00,72.58,72.59,72.53,72.53,8100.0,27.7504,27.7542,27.7313,27.7313,8100.0
2007-12-19 13:15:00,72.51,72.61,72.51,72.59,7500.0,27.7236,27.7619,27.7236,27.7542,7500.0
2007-12-19 13:20:00,72.59,72.59,72.52,72.56,19300.0,27.7542,27.7542,27.7274,27.7427,19300.0
2007-12-19 13:25:00,72.56,72.58,72.48,72.5,16500.0,27.7427,27.7504,27.7122,27.7198,16500.0
2007-12-19 13:30:00,72.52,72.52,72.45,72.48,15700.0,27.7274,27.7274,27.7007,27.7122,15700.0
2007-12-19 13:35:00,72.5,72.63,72.49,72.62,11200.0,27.7198,27.7695,27.716,27.7657,11200.0
2007-12-19 13:40:00,72.63,72.65,72.59,72.62,12700.0,27.7695,27.7772,27.7542,27.7657,12700.0
2007-12-19 13:45:00,72.63,72.63,72.37,72.5,19500.0,27.7695,27.7695,27.6701,27.7198,19500.0
2007-12-19 13:50:00,72.5,72.6,72.41,72.6,16200.0,27.7198,27.758,27.6854,27.758,16200.0
2007-12-19 13:55:00,72.57,72.67,72.57,72.67,34100.0,27.7466,27.7848,27.7466,27.7848,34100.0
2007-12-19 14:00:00,72.67,72.79,72.66,72.73,12700.0,27.7848,27.8307,27.781,27.8077,12700.0
2007-12-19 14:05:00,72.73,72.77,72.61,72.61,16800.0,27.8077,27.823,27.7619,27.7619,16800.0
2007-12-19 14:10:00,72.61,72.8,72.53,72.78,29400.0,27.7619,27.8345,27.7313,27.8269,29400.0
2007-12-19 14:15:00,72.77,72.85,72.73,72.8,25000.0,27.823,27.8536,27.8077,27.8345,25000.0
2007-12-19 14:20:00,72.77,72.88,72.73,72.86,9700.0,27.823,27.8651,27.8077,27.8574,9700.0
2007-12-19 14:25:00,72.85,72.92,72.83,72.9,33500.0,27.8536,27.8804,27.846,27.8727,33500.0
2007-12-19 14:30:00,72.87,72.94,72.79,72.83,23500.0,27.8613,27.888,27.8307,27.846,23500.0
2007-12-19 14:35:00,72.82,72.87,72.81,72.82,8400.0,27.8422,27.8613,27.8383,27.8422,8400.0
2007-12-19 14:40:00,72.82,72.93,72.81,72.92,13700.0,27.8422,27.8842,27.8383,27.8804,13700.0
2007-12-19 14:45:00,72.93,72.95,72.86,72.94,14800.0,27.8842,27.8919,27.8574,27.888,14800.0
2007-12-19 14:50:00,72.95,73.0,72.86,72.87,37800.0,27.8919,27.911,27.8574,27.8613,37800.0
2007-12-19 14:55:00,72.87,72.89,72.77,72.79,19800.0,27.8613,27.8689,27.823,27.8307,19800.0
2007-12-19 15:00:00,72.8,72.95,72.77,72.95,44600.0,27.8345,27.8919,27.823,27.8919,44600.0
2007-12-19 15:05:00,72.94,72.94,72.82,72.85,23700.0,27.888,27.888,27.8422,27.8536,23700.0
2007-12-19 15:10:00,72.85,72.88,72.81,72.87,29800.0,27.8536,27.8651,27.8383,27.8613,29800.0
2007-12-19 15:15:00,72.87,72.94,72.85,72.92,28000.0,27.8613,27.888,27.8536,27.8804,28000.0
2007-12-19 15:20:00,72.92,72.92,72.73,72.8,61600.0,27.8804,27.8804,27.8077,27.8345,61600.0
2007-12-19 15:25:00,72.81,72.86,72.75,72.83,35200.0,27.8383,27.8574,27.8154,27.846,35200.0
2007-12-19 15:30:00,72.84,72.86,72.76,72.82,83300.0,27.8498,27.8574,27.8192,27.8422,83300.0
2007-12-19 15:35:00,72.83,72.89,72.81,72.89,50500.0,27.846,27.8689,27.8383,27.8689,50500.0
2007-12-19 15:40:00,72.88,72.88,72.71,72.76,111600.0,27.8651,27.8651,27.8001,27.8192,111600.0
2007-12-19 15:45:00,72.76,72.83,72.72,72.77,72200.0,27.8192,27.846,27.8039,27.823,72200.0
2007-12-19 15:50:00,72.77,72.82,72.61,72.63,65000.0,27.823,27.8422,27.7619,27.7695,65000.0
2007-12-19 15:55:00,72.63,72.68,72.54,72.57,139100.0,27.7695,27.7886,27.7351,27.7466,139100.0
2007-12-20 09:30:00,72.55,72.64,72.5,72.56,65300.0,27.7389,27.7733,27.7198,27.7427,65300.0
2007-12-20 09:35:00,72.55,72.63,72.53,72.63,35700.0,27.7389,27.7695,27.7313,27.7695,35700.0
2007-12-20 09:40:00,72.63,72.64,72.59,72.62,24100.0,27.7695,27.7733,27.7542,27.7657,24100.0
2007-12-20 09:45:00,72.62,72.75,72.55,72.71,28900.0,27.7657,27.8154,27.7389,27.8001,28900.0
2007-12-20 09:50:00,72.69,72.73,72.62,72.65,50300.0,27.7924,27.8077,27.7657,27.7772,50300.0
2007-12-20 09:55:00,72.64,72.65,72.57,72.58,18700.0,27.7733,27.7772,27.7466,27.7504,18700.0
2007-12-20 10:00:00,72.58,72.64,72.45,72.47,61700.0,27.7504,27.7733,27.7007,27.7083,61700.0
2007-12-20 10:05:00,72.47,72.58,72.46,72.58,19600.0,27.7083,27.7504,27.7045,27.7504,19600.0
2007-12-20 10:10:00,72.58,72.58,72.48,72.49,18700.0,27.7504,27.7504,27.7122,27.716,18700.0
2007-12-20 10:15:00,72.48,72.5,72.4,72.42,21600.0,27.7122,27.7198,27.6816,27.6892,21600.0
2007-12-20 10:20:00,72.41,72.52,72.41,72.51,13100.0,27.6854,27.7274,27.6854,27.7236,13100.0
2007-12-20 10:25:00,72.5,72.52,72.43,72.43,20100.0,27.7198,27.7274,27.693,27.693,20100.0
2007-12-20 10:30:00,72.42,72.45,72.35,72.41,21600.0,27.6892,27.7007,27.6625,27.6854,21600.0
2007-12-20 10:35:00,72.4,72.52,72.4,72.44,7100.0,27.6816,27.7274,27.6816,27.6969,7100.0
2007-12-20 10:40:00,72.44,72.5,72.42,72.49,18000.0,27.6969,27.7198,27.6892,27.716,18000.0
2007-12-20 10:45:00,72.48,72.5,72.42,72.46,27500.0,27.7122,27.7198,27.6892,27.7045,27500.0
2007-12-20 10:50:00,72.45,72.46,72.36,72.39,31500.0,27.7007,27.7045,27.6663,27.6777,31500.0
2007-12-20 10:55:00,72.38,72.41,72.3,72.34,35800.0,27.6739,27.6854,27.6433,27.6586,35800.0
2007-12-20 11:00:00,72.33,72.33,72.23,72.28,48000.0,27.6548,27.6548,27.6166,27.6357,48000.0
2007-12-20 11:05:00,72.3,72.32,72.27,72.32,22200.0,27.6433,27.651,27.6319,27.651,22200.0
2007-12-20 11:10:00,72.32,72.39,72.31,72.36,24400.0,27.651,27.6777,27.6472,27.6663,24400.0
2007-12-20 11:15:00,72.33,72.37,72.31,72.32,15300.0,27.6548,27.6701,27.6472,27.651,15300.0
2007-12-20 11:20:00,72.32,72.36,72.27,72.36,32900.0,27.651,27.6663,27.6319,27.6663,32900.0
2007-12-20 11:25:00,72.36,72.66,72.34,72.62,80800.0,27.6663,27.781,27.6586,27.7657,80800.0
2007-12-20 11:30:00,72.61,72.63,72.52,72.61,35800.0,27.7619,27.7695,27.7274,27.7619,35800.0
2007-12-20 11:35:00,72.61,72.63,72.6,72.62,7000.0,27.7619,27.7695,27.758,27.7657,7000.0
2007-12-20 11:40:00,72.61,72.68,72.61,72.62,10300.0,27.7619,27.7886,27.7619,27.7657,10300.0
2007-12-20 11:45:00,72.65,72.66,72.52,72.53,14100.0,27.7772,27.781,27.7274,27.7313,14100.0
2007-12-20 11:50:00,72.52,72.58,72.52,72.57,6300.0,27.7274,27.7504,27.7274,27.7466,6300.0
2007-12-20 11:55:00,72.57,72.66,72.56,72.65,7700.0,27.7466,27.781,27.7427,27.7772,7700.0
2007-12-20 12:00:00,72.63,72.63,72.57,72.61,45000.0,27.7695,27.7695,27.7466,27.7619,45000.0
2007-12-20 12:05:00,72.59,72.63,72.54,72.55,37200.0,27.7542,27.7695,27.7351,27.7389,37200.0
2007-12-20 12:10:00,72.56,72.58,72.5,72.52,38500.0,27.7427,27.7504,27.7198,27.7274,38500.0
2007-12-20 12:15:00,72.52,72.62,72.51,72.59,46000.0,27.7274,27.7657,27.7236,27.7542,46000.0
2007-12-20 12:20:00,72.59,72.6,72.53,72.56,24000.0,27.7542,27.758,27.7313,27.7427,24000.0
2007-12-20 12:25:00,72.58,72.65,72.57,72.61,22600.0,27.7504,27.7772,27.7466,27.7619,22600.0
2007-12-20 12:30:00,72.61,72.62,72.52,72.58,19200.0,27.7619,27.7657,27.7274,27.7504,19200.0
2007-12-20 12:35:00,72.57,72.58,72.56,72.56,23200.0,27.7466,27.7504,27.7427,27.7427,23200.0
2007-12-20 12:40:00,72.58,72.58,72.47,72.48,15600.0,27.7504,27.7504,27.7083,27.7122,15600.0
2007-12-20 12:45:00,72.49,72.56,72.49,72.53,14200.0,27.716,27.7427,27.716,27.7313,14200.0
2007-12-20 12:50:00,72.52,72.58,72.52,72.55,11400.0,27.7274,27.7504,27.7274,27.7389,11400.0
2007-12-20 12:55:00,72.55,72.57,72.52,72.53,16800.0,27.7389,27.7466,27.7274,27.7313,16800.0
2007-12-20 13:00:00,72.55,72.58,72.54,72.57,19600.0,27.7389,27.7504,27.7351,27.7466,19600.0
2007-12-20 13:05:00,72.56,72.58,72.54,72.54,16600.0,27.7427,27.7504,27.7351,27.7351,16600.0
2007-12-20 13:10:00,72.56,72.58,72.55,72.56,11500.0,27.7427,27.7504,27.7389,27.7427,11500.0
2007-12-20 13:15:00,72.56,72.56,72.51,72.52,17600.0,27.7427,27.7427,27.7236,27.7274,17600.0
2007-12-20 13:20:00,72.51,72.63,72.51,72.62,28500.0,27.7236,27.7695,27.7236,27.7657,28500.0
2007-12-20 13:25:00,72.63,72.71,72.56,72.56,24400.0,27.7695,27.8001,27.7427,27.7427,24400.0
2007-12-20 13:30:00,72.56,72.6,72.55,72.56,12300.0,27.7427,27.758,27.7389,27.7427,12300.0
2007-12-20 13:35:00,72.55,72.6,72.54,72.57,9700.0,27.7389,27.758,27.7351,27.7466,9700.0
2007-12-20 13:40:00,72.55,72.59,72.5,72.57,21900.0,27.7389,27.7542,27.7198,27.7466,21900.0
2007-12-20 13:45:00,72.56,72.58,72.52,72.55,10600.0,27.7427,27.7504,27.7274,27.7389,10600.0
2007-12-20 13:50:00,72.54,72.61,72.49,72.61,25900.0,27.7351,27.7619,27.716,27.7619,25900.0
2007-12-20 13:55:00,72.57,72.64,72.56,72.57,29300.0,27.7466,27.7733,27.7427,27.7466,29300.0
2007-12-20 14:00:00,72.59,72.61,72.55,72.58,25400.0,27.7542,27.7619,27.7389,27.7504,25400.0
2007-12-20 14:05:00,72.6,72.62,72.56,72.56,12600.0,27.758,27.7657,27.7427,27.7427,12600.0
2007-12-20 14:10:00,72.56,72.62,72.54,72.56,36100.0,27.7427,27.7657,27.7351,27.7427,36100.0
2007-12-20 14:15:00,72.56,72.65,72.54,72.65,34100.0,27.7427,27.7772,27.7351,27.7772,34100.0
2007-12-20 14:20:00,72.66,72.67,72.6,72.62,22500.0,27.781,27.7848,27.758,27.7657,22500.0
2007-12-20 14:25:00,72.65,72.67,72.61,72.66,14100.0,27.7772,27.7848,27.7619,27.781,14100.0
2007-12-20 14:30:00,72.64,72.72,72.63,72.67,24200.0,27.7733,27.8039,27.7695,27.7848,24200.0
2007-12-20 14:35:00,72.65,72.74,72.65,72.74,25400.0,27.7772,27.8116,27.7772,27.8116,25400.0
2007-12-20 14:40:00,72.72,72.74,72.69,72.7,23400.0,27.8039,27.8116,27.7924,27.7963,23400.0
2007-12-20 14:45:00,72.69,72.69,72.61,72.61,15200.0,27.7924,27.7924,27.7619,27.7619,15200.0
2007-12-20 14:50:00,72.6,72.63,72.54,72.56,28600.0,27.758,27.7695,27.7351,27.7427,28600.0
2007-12-20 14:55:00,72.56,72.6,72.54,72.58,27400.0,27.7427,27.758,27.7351,27.7504,27400.0
2007-12-20 15:00:00,72.57,72.57,72.48,72.51,33700.0,27.7466,27.7466,27.7122,27.7236,33700.0
2007-12-20 15:05:00,72.52,72.57,72.51,72.54,21400.0,27.7274,27.7466,27.7236,27.7351,21400.0
2007-12-20 15:10:00,72.56,72.65,72.56,72.64,18300.0,27.7427,27.7772,27.7427,27.7733,18300.0
2007-12-20 15:15:00,72.63,72.68,72.57,72.57,14400.0,27.7695,27.7886,27.7466,27.7466,14400.0
2007-12-20 15:20:00,72.56,72.63,72.53,72.57,19100.0,27.7427,27.7695,27.7313,27.7466,19100.0
2007-12-20 15:25:00,72.58,72.62,72.51,72.54,31500.0,27.7504,27.7657,27.7236,27.7351,31500.0
2007-12-20 15:30:00,72.56,72.57,72.46,72.51,33700.0,27.7427,27.7466,27.7045,27.7236,33700.0
2007-12-20 15:35:00,72.52,72.57,72.48,72.55,27800.0,27.7274,27.7466,27.7122,27.7389,27800.0
2007-12-20 15:40:00,72.55,72.62,72.53,72.6,54500.0,27.7389,27.7657,27.7313,27.758,54500.0
2007-12-20 15:45:00,72.59,72.69,72.57,72.68,52100.0,27.7542,27.7924,27.7466,27.7886,52100.0
2007-12-20 15:50:00,72.68,72.7,72.66,72.68,31400.0,27.7886,27.7963,27.781,27.7886,31400.0
2007-12-20 15:55:00,72.67,72.72,72.65,72.69,86600.0,27.7848,27.8039,27.7772,27.7924,86600.0
2007-12-21 09:30:00,73.57,73.71,73.57,73.65,117300.0,28.1289,28.1824,28.1289,28.1595,117300.0
2007-12-21 09:35:00,73.65,73.67,73.58,73.6,40200.0,28.1595,28.1671,28.1327,28.1404,40200.0
2007-12-21 09:40:00,73.61,73.62,73.52,73.55,22200.0,28.1442,28.148,28.1098,28.1213,22200.0
2007-12-21 09:45:00,73.54,73.61,73.53,73.57,35300.0,28.1174,28.1442,28.1136,28.1289,35300.0
2007-12-21 09:50:00,73.56,73.57,73.49,73.53,30300.0,28.1251,28.1289,28.0983,28.1136,30300.0
2007-12-21 09:55:00,73.52,73.59,73.5,73.57,11800.0,28.1098,28.1366,28.1021,28.1289,11800.0
2007-12-21 10:00:00,73.58,73.69,73.57,73.69,70800.0,28.1327,28.1748,28.1289,28.1748,70800.0
2007-12-21 10:05:00,73.69,73.71,73.62,73.71,36100.0,28.1748,28.1824,28.148,28.1824,36100.0
2007-12-21 10:10:00,73.7,73.78,73.69,73.77,66600.0,28.1786,28.2092,28.1748,28.2054,66600.0
2007-12-21 10:15:00,73.78,73.92,73.76,73.86,27900.0,28.2092,28.2627,28.2016,28.2398,27900.0
2007-12-21 10:20:00,73.88,73.9,73.85,73.87,22100.0,28.2474,28.2551,28.236,28.2436,22100.0
2007-12-21 10:25:00,73.88,73.88,73.81,73.87,29200.0,28.2474,28.2474,28.2207,28.2436,29200.0
2007-12-21 10:30:00,73.85,73.88,73.84,73.84,6100.0,28.236,28.2474,28.2321,28.2321,6100.0
2007-12-21 10:35:00,73.85,73.87,73.82,73.87,14400.0,28.236,28.2436,28.2245,28.2436,14400.0
2007-12-21 10:40:00,73.87,73.88,73.82,73.88,26700.0,28.2436,28.2474,28.2245,28.2474,26700.0
2007-12-21 10:45:00,73.87,73.88,73.74,73.74,24200.0,28.2436,28.2474,28.1939,28.1939,24200.0
2007-12-21 10:50:00,73.75,73.76,73.7,73.72,16900.0,28.1977,28.2016,28.1786,28.1863,16900.0
2007-12-21 10:55:00,73.73,73.78,73.69,73.7,12400.0,28.1901,28.2092,28.1748,28.1786,12400.0
2007-12-21 11:00:00,73.68,73.73,73.66,73.7,19400.0,28.171,28.1901,28.1633,28.1786,19400.0
2007-12-21 11:05:00,73.7,73.76,73.64,73.75,35400.0,28.1786,28.2016,28.1557,28.1977,35400.0
2007-12-21 11:10:00,73.75,73.76,73.57,73.57,108300.0,28.1977,28.2016,28.1289,28.1289,108300.0
2007-12-21 11:15:00,73.57,73.59,73.52,73.57,28300.0,28.1289,28.1366,28.1098,28.1289,28300.0
2007-12-21 11:20:00,73.58,73.62,73.57,73.6,12800.0,28.1327,28.148,28.1289,28.1404,12800.0
2007-12-21 11:25:00,73.59,73.61,73.52,73.52,12500.0,28.1366,28.1442,28.1098,28.1098,12500.0
2007-12-21 11:30:00,73.51,73.51,73.34,73.35,30100.0,28.106,28.106,28.041,28.0448,30100.0
2007-12-21 11:35:00,73.36,73.37,73.26,73.26,36100.0,28.0486,28.0524,28.0104,28.0104,36100.0
2007-12-21 11:40:00,73.27,73.3,73.26,73.27,8900.0,28.0142,28.0257,28.0104,28.0142,8900.0
2007-12-21 11:45:00,73.29,73.31,73.26,73.3,7300.0,28.0219,28.0295,28.0104,28.0257,7300.0
2007-12-21 11:50:00,73.31,73.33,73.26,73.27,18800.0,28.0295,28.0371,28.0104,28.0142,18800.0
2007-12-21 11:55:00,73.27,73.31,73.26,73.29,13500.0,28.0142,28.0295,28.0104,28.0219,13500.0
2007-12-21 12:00:00,73.3,73.34,73.29,73.31,14900.0,28.0257,28.041,28.0219,28.0295,14900.0
2007-12-21 12:05:00,73.3,73.34,73.28,73.31,13100.0,28.0257,28.041,28.018,28.0295,13100.0
2007-12-21 12:10:00,73.31,73.31,73.27,73.27,4600.0,28.0295,28.0295,28.0142,28.0142,4600.0
2007-12-21 12:15:00,73.27,73.29,73.27,73.29,3100.0,28.0142,28.0219,28.0142,28.0219,3100.0
2007-12-21 12:20:00,73.28,73.31,73.27,73.31,7200.0,28.018,28.0295,28.0142,28.0295,7200.0
2007-12-21 12:25:00,73.29,73.31,73.26,73.27,10500.0,28.0219,28.0295,28.0104,28.0142,10500.0
2007-12-21 12:30:00,73.27,73.35,73.27,73.32,11300.0,28.0142,28.0448,28.0142,28.0333,11300.0
2007-12-21 12:35:00,73.33,73.35,73.33,73.35,7800.0,28.0371,28.0448,28.0371,28.0448,7800.0
2007-12-21 12:40:00,73.35,73.35,73.33,73.33,4000.0,28.0448,28.0448,28.0371,28.0371,4000.0
2007-12-21 12:45:00,73.32,73.42,73.27,73.3,242500.0,28.0333,28.0716,28.0142,28.0257,242500.0
2007-12-21 12:50:00,73.29,73.29,73.23,73.25,12000.0,28.0219,28.0219,27.9989,28.0066,12000.0
2007-12-21 12:55:00,73.27,73.29,73.2,73.24,8100.0,28.0142,28.0219,27.9874,28.0027,8100.0
2007-12-21 13:00:00,73.26,73.27,73.19,73.23,11100.0,28.0104,28.0142,27.9836,27.9989,11100.0
2007-12-21 13:05:00,73.22,73.23,73.17,73.22,10100.0,27.9951,27.9989,27.976,27.9951,10100.0
2007-12-21 13:10:00,73.23,73.23,73.17,73.2,12000.0,27.9989,27.9989,27.976,27.9874,12000.0
2007-12-21 13:15:00,73.21,73.24,73.21,73.24,2700.0,27.9913,28.0027,27.9913,28.0027,2700.0
2007-12-21 13:20:00,73.24,73.27,73.24,73.26,2600.0,28.0027,28.0142,28.0027,28.0104,2600.0
2007-12-21 13:25:00,73.26,73.29,73.25,73.25,6100.0,28.0104,28.0219,28.0066,28.0066,6100.0
2007-12-21 13:30:00,73.26,73.32,73.25,73.3,14600.0,28.0104,28.0333,28.0066,28.0257,14600.0
2007-12-21 13:35:00,73.32,73.32,73.24,73.24,14700.0,28.0333,28.0333,28.0027,28.0027,14700.0
2007-12-21 13:40:00,73.26,73.27,73.24,73.27,10200.0,28.0104,28.0142,28.0027,28.0142,10200.0
2007-12-21 13:45:00,73.28,73.33,73.25,73.26,107800.0,28.018,28.0371,28.0066,28.0104,107800.0
2007-12-21 13:50:00,73.31,73.37,73.28,73.35,26200.0,28.0295,28.0524,28.018,28.0448,26200.0
2007-12-21 13:55:00,73.36,73.39,73.36,73.37,5600.0,28.0486,28.0601,28.0486,28.0524,5600.0
2007-12-21 14:00:00,73.39,73.41,73.35,73.41,35300.0,28.0601,28.0677,28.0448,28.0677,35300.0
2007-12-21 14:05:00,73.41,73.42,73.37,73.4,56400.0,28.0677,28.0716,28.0524,28.0639,56400.0
2007-12-21 14:10:00,73.41,73.43,73.36,73.38,23800.0,28.0677,28.0754,28.0486,28.0563,23800.0
2007-12-21 14:15:00,73.37,73.43,73.36,73.38,31100.0,28.0524,28.0754,28.0486,28.0563,31100.0
2007-12-21 14:20:00,73.39,73.41,73.37,73.39,25500.0,28.0601,28.0677,28.0524,28.0601,25500.0
2007-12-21 14:25:00,73.4,73.41,73.35,73.35,31100.0,28.0639,28.0677,28.0448,28.0448,31100.0
2007-12-21 14:30:00,73.35,73.36,73.33,73.33,26400.0,28.0448,28.0486,28.0371,28.0371,26400.0
2007-12-21 14:35:00,73.33,73.35,73.32,73.32,17900.0,28.0371,28.0448,28.0333,28.0333,17900.0
2007-12-21 14:40:00,73.33,73.33,73.31,73.32,25000.0,28.0371,28.0371,28.0295,28.0333,25000.0
2007-12-21 14:45:00,73.33,73.34,73.26,73.31,66400.0,28.0371,28.041,28.0104,28.0295,66400.0
2007-12-21 14:50:00,73.31,73.32,73.29,73.32,56600.0,28.0295,28.0333,28.0219,28.0333,56600.0
2007-12-21 14:55:00,73.31,73.36,73.3,73.31,39200.0,28.0295,28.0486,28.0257,28.0295,39200.0
2007-12-21 15:00:00,73.32,73.33,73.29,73.32,16300.0,28.0333,28.0371,28.0219,28.0333,16300.0
2007-12-21 15:05:00,73.33,73.33,73.28,73.3,33700.0,28.0371,28.0371,28.018,28.0257,33700.0
2007-12-21 15:10:00,73.3,73.32,73.28,73.3,50600.0,28.0257,28.0333,28.018,28.0257,50600.0
2007-12-21 15:15:00,73.3,73.3,73.27,73.29,25700.0,28.0257,28.0257,28.0142,28.0219,25700.0
2007-12-21 15:20:00,73.3,73.33,73.27,73.28,66100.0,28.0257,28.0371,28.0142,28.018,66100.0
2007-12-21 15:25:00,73.29,73.3,73.25,73.29,68300.0,28.0219,28.0257,28.0066,28.0219,68300.0
2007-12-21 15:30:00,73.29,73.33,73.26,73.32,95700.0,28.0219,28.0371,28.0104,28.0333,95700.0
2007-12-21 15:35:00,73.32,73.35,73.3,73.31,35700.0,28.0333,28.0448,28.0257,28.0295,35700.0
2007-12-21 15:40:00,73.3,73.3,73.22,73.23,62100.0,28.0257,28.0257,27.9951,27.9989,62100.0
2007-12-21 15:45:00,73.23,73.26,73.17,73.25,59100.0,27.9989,28.0104,27.976,28.0066,59100.0
2007-12-21 15:50:00,73.25,73.27,73.24,73.25,61200.0,28.0066,28.0142,28.0027,28.0066,61200.0
2007-12-21 15:55:00,73.25,73.31,73.21,73.28,157700.0,28.0066,28.0295,27.9913,28.018,157700.0
2007-12-24 09:30:00,73.09,73.09,72.68,72.75,100500.0,27.9454,27.9454,27.7886,27.8154,100500.0
2007-12-24 09:35:00,72.79,72.92,72.7,72.84,41700.0,27.8307,27.8804,27.7963,27.8498,41700.0
2007-12-24 09:40:00,72.87,72.94,72.82,72.93,18600.0,27.8613,27.888,27.8422,27.8842,18600.0
2007-12-24 09:45:00,72.94,73.05,72.92,73.01,14100.0,27.888,27.9301,27.8804,27.9148,14100.0
2007-12-24 09:50:00,73.01,73.1,73.01,73.08,10400.0,27.9148,27.9492,27.9148,27.9416,10400.0
2007-12-24 09:55:00,73.08,73.28,73.08,73.27,13600.0,27.9416,28.018,27.9416,28.0142,13600.0
2007-12-24 10:00:00,73.29,73.4,73.28,73.4,32300.0,28.0219,28.0639,28.018,28.0639,32300.0
2007-12-24 10:05:00,73.4,73.46,73.37,73.39,27500.0,28.0639,28.0869,28.0524,28.0601,27500.0
2007-12-24 10:10:00,73.4,73.41,73.27,73.32,16900.0,28.0639,28.0677,28.0142,28.0333,16900.0
2007-12-24 10:15:00,73.31,73.32,73.3,73.32,16000.0,28.0295,28.0333,28.0257,28.0333,16000.0
2007-12-24 10:20:00,73.32,73.44,73.31,73.43,28400.0,28.0333,28.0792,28.0295,28.0754,28400.0
2007-12-24 10:25:00,73.45,73.47,73.35,73.35,12000.0,28.083,28.0907,28.0448,28.0448,12000.0
2007-12-24 10:30:00,73.35,73.36,73.27,73.27,10200.0,28.0448,28.0486,28.0142,28.0142,10200.0
2007-12-24 10:35:00,73.27,73.3,73.25,73.25,14200.0,28.0142,28.0257,28.0066,28.0066,14200.0
2007-12-24 10:40:00,73.24,73.25,73.21,73.22,5400.0,28.0027,28.0066,27.9913,27.9951,5400.0
2007-12-24 10:45:00,73.21,73.21,73.05,73.09,33900.0,27.9913,27.9913,27.9301,27.9454,33900.0
2007-12-24 10:50:00,73.09,73.12,73.07,73.12,13100.0,27.9454,27.9569,27.9377,27.9569,13100.0
2007-12-24 10:55:00,73.11,73.16,73.11,73.14,7700.0,27.953,27.9721,27.953,27.9645,7700.0
2007-12-24 11:00:00,73.15,73.15,73.14,73.14,4500.0,27.9683,27.9683,27.9645,27.9645,4500.0
2007-12-24 11:05:00,73.14,73.15,73.14,73.15,6100.0,27.9645,27.9683,27.9645,27.9683,6100.0
2007-12-24 11:10:00,73.15,73.16,73.11,73.15,24300.0,27.9683,27.9721,27.953,27.9683,24300.0
2007-12-24 11:15:00,73.15,73.16,73.14,73.16,7000.0,27.9683,27.9721,27.9645,27.9721,7000.0
2007-12-24 11:20:00,73.16,73.18,73.04,73.15,33700.0,27.9721,27.9798,27.9263,27.9683,33700.0
2007-12-24 11:25:00,73.16,73.23,73.16,73.23,20500.0,27.9721,27.9989,27.9721,27.9989,20500.0
2007-12-24 11:30:00,73.23,73.29,73.22,73.25,11800.0,27.9989,28.0219,27.9951,28.0066,11800.0
2007-12-24 11:35:00,73.25,73.26,73.23,73.24,5700.0,28.0066,28.0104,27.9989,28.0027,5700.0
2007-12-24 11:40:00,73.23,73.27,73.23,73.26,13300.0,27.9989,28.0142,27.9989,28.0104,13300.0
2007-12-24 11:45:00,73.26,73.3,73.26,73.29,7600.0,28.0104,28.0257,28.0104,28.0219,7600.0
2007-12-24 11:50:00,73.29,73.34,73.27,73.34,17400.0,28.0219,28.041,28.0142,28.041,17400.0
2007-12-24 11:55:00,73.33,73.33,73.25,73.25,11600.0,28.0371,28.0371,28.0066,28.0066,11600.0
2007-12-24 12:00:00,73.26,73.3,73.21,73.29,11200.0,28.0104,28.0257,27.9913,28.0219,11200.0
2007-12-24 12:05:00,73.32,73.34,73.31,73.31,5800.0,28.0333,28.041,28.0295,28.0295,5800.0
2007-12-24 12:10:00,73.31,73.31,73.26,73.26,8800.0,28.0295,28.0295,28.0104,28.0104,8800.0
2007-12-24 12:15:00,73.25,73.29,73.24,73.27,14700.0,28.0066,28.0219,28.0027,28.0142,14700.0
2007-12-24 12:20:00,73.26,73.28,73.24,73.28,8100.0,28.0104,28.018,28.0027,28.018,8100.0
2007-12-24 12:25:00,73.27,73.33,73.27,73.33,17800.0,28.0142,28.0371,28.0142,28.0371,17800.0
2007-12-24 12:30:00,73.31,73.31,73.27,73.27,4500.0,28.0295,28.0295,28.0142,28.0142,4500.0
2007-12-24 12:35:00,73.26,73.27,73.2,73.2,7200.0,28.0104,28.0142,27.9874,27.9874,7200.0
2007-12-24 12:40:00,73.19,73.27,73.11,73.26,24800.0,27.9836,28.0142,27.953,28.0104,24800.0
2007-12-24 12:45:00,73.25,73.35,73.25,73.34,27800.0,28.0066,28.0448,28.0066,28.041,27800.0
2007-12-24 12:50:00,73.34,73.36,73.3,73.33,17400.0,28.041,28.0486,28.0257,28.0371,17400.0
2007-12-24 12:55:00,73.34,73.4,73.32,73.33,36900.0,28.041,28.0639,28.0333,28.0371,36900.0
2007-12-24 13:00:00,73.39,73.44,73.39,73.44,1100.0,28.0601,28.0792,28.0601,28.0792,1100.0
2007-12-24 13:05:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-24 13:10:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-24 13:15:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-24 13:20:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-24 13:25:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-24 13:30:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-24 13:35:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-24 13:40:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-24 13:45:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-24 13:50:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-24 13:55:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-24 14:00:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-24 14:05:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-24 14:10:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-24 14:15:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-24 14:20:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-24 14:25:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-24 14:30:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-24 14:35:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-24 14:40:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-24 14:45:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-24 14:50:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-24 14:55:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-24 15:00:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-24 15:05:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-24 15:10:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-24 15:15:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-24 15:20:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-24 15:25:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-24 15:30:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-24 15:35:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-24 15:40:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-24 15:45:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-24 15:50:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-24 15:55:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-26 09:30:00,72.43,73.6,72.43,73.36,48900.0,27.693,28.1404,27.693,28.0486,48900.0
2007-12-26 09:35:00,73.35,73.39,73.27,73.32,20700.0,28.0448,28.0601,28.0142,28.0333,20700.0
2007-12-26 09:40:00,73.32,73.33,73.22,73.3,17700.0,28.0333,28.0371,27.9951,28.0257,17700.0
2007-12-26 09:45:00,73.32,73.39,73.27,73.39,14100.0,28.0333,28.0601,28.0142,28.0601,14100.0
2007-12-26 09:50:00,73.35,73.38,73.29,73.33,17400.0,28.0448,28.0563,28.0219,28.0371,17400.0
2007-12-26 09:55:00,73.29,73.35,73.27,73.35,9000.0,28.0219,28.0448,28.0142,28.0448,9000.0
2007-12-26 10:00:00,73.33,73.35,73.31,73.32,6700.0,28.0371,28.0448,28.0295,28.0333,6700.0
2007-12-26 10:05:00,73.33,73.35,73.31,73.34,8500.0,28.0371,28.0448,28.0295,28.041,8500.0
2007-12-26 10:10:00,73.31,73.32,73.29,73.32,6800.0,28.0295,28.0333,28.0219,28.0333,6800.0
2007-12-26 10:15:00,73.31,73.34,73.29,73.31,10600.0,28.0295,28.041,28.0219,28.0295,10600.0
2007-12-26 10:20:00,73.31,73.35,73.31,73.35,5700.0,28.0295,28.0448,28.0295,28.0448,5700.0
2007-12-26 10:25:00,73.32,73.39,73.32,73.39,7700.0,28.0333,28.0601,28.0333,28.0601,7700.0
2007-12-26 10:30:00,73.39,73.44,73.39,73.44,16900.0,28.0601,28.0792,28.0601,28.0792,16900.0
2007-12-26 10:35:00,73.43,73.47,73.42,73.45,5900.0,28.0754,28.0907,28.0716,28.083,5900.0
2007-12-26 10:40:00,73.42,73.45,73.36,73.38,6600.0,28.0716,28.083,28.0486,28.0563,6600.0
2007-12-26 10:45:00,73.4,73.5,73.4,73.45,19700.0,28.0639,28.1021,28.0639,28.083,19700.0
2007-12-26 10:50:00,73.46,73.5,73.44,73.45,15900.0,28.0869,28.1021,28.0792,28.083,15900.0
2007-12-26 10:55:00,73.46,73.46,73.42,73.42,4200.0,28.0869,28.0869,28.0716,28.0716,4200.0
2007-12-26 11:00:00,73.42,73.45,73.41,73.42,9500.0,28.0716,28.083,28.0677,28.0716,9500.0
2007-12-26 11:05:00,73.41,73.46,73.41,73.46,11400.0,28.0677,28.0869,28.0677,28.0869,11400.0
2007-12-26 11:10:00,73.45,73.52,73.45,73.49,10000.0,28.083,28.1098,28.083,28.0983,10000.0
2007-12-26 11:15:00,73.49,73.52,73.48,73.51,8900.0,28.0983,28.1098,28.0945,28.106,8900.0
2007-12-26 11:20:00,73.5,73.5,73.44,73.44,4600.0,28.1021,28.1021,28.0792,28.0792,4600.0
2007-12-26 11:25:00,73.47,73.47,73.44,73.45,6000.0,28.0907,28.0907,28.0792,28.083,6000.0
2007-12-26 11:30:00,73.44,73.46,73.4,73.45,9800.0,28.0792,28.0869,28.0639,28.083,9800.0
2007-12-26 11:35:00,73.45,73.49,73.45,73.48,5400.0,28.083,28.0983,28.083,28.0945,5400.0
2007-12-26 11:40:00,73.48,73.58,73.48,73.54,10700.0,28.0945,28.1327,28.0945,28.1174,10700.0
2007-12-26 11:45:00,73.55,73.59,73.53,73.57,8700.0,28.1213,28.1366,28.1136,28.1289,8700.0
2007-12-26 11:50:00,73.56,73.63,73.56,73.61,18000.0,28.1251,28.1518,28.1251,28.1442,18000.0
2007-12-26 11:55:00,73.61,73.64,73.56,73.6,9100.0,28.1442,28.1557,28.1251,28.1404,9100.0
2007-12-26 12:00:00,73.61,73.62,73.57,73.58,5700.0,28.1442,28.148,28.1289,28.1327,5700.0
2007-12-26 12:05:00,73.59,73.64,73.57,73.63,8600.0,28.1366,28.1557,28.1289,28.1518,8600.0
2007-12-26 12:10:00,73.62,73.64,73.61,73.61,5200.0,28.148,28.1557,28.1442,28.1442,5200.0
2007-12-26 12:15:00,73.61,73.66,73.61,73.62,10000.0,28.1442,28.1633,28.1442,28.148,10000.0
2007-12-26 12:20:00,73.62,73.67,73.62,73.64,25300.0,28.148,28.1671,28.148,28.1557,25300.0
2007-12-26 12:25:00,73.64,73.66,73.62,73.65,6400.0,28.1557,28.1633,28.148,28.1595,6400.0
2007-12-26 12:30:00,73.62,73.65,73.62,73.65,4900.0,28.148,28.1595,28.148,28.1595,4900.0
2007-12-26 12:35:00,73.67,73.67,73.63,73.64,4500.0,28.1671,28.1671,28.1518,28.1557,4500.0
2007-12-26 12:40:00,73.64,73.68,73.64,73.66,2700.0,28.1557,28.171,28.1557,28.1633,2700.0
2007-12-26 12:45:00,73.64,73.67,73.64,73.66,3600.0,28.1557,28.1671,28.1557,28.1633,3600.0
2007-12-26 12:50:00,73.67,73.75,73.67,73.74,5400.0,28.1671,28.1977,28.1671,28.1939,5400.0
2007-12-26 12:55:00,73.74,73.8,73.72,73.78,8500.0,28.1939,28.2168,28.1863,28.2092,8500.0
2007-12-26 13:00:00,73.78,73.81,73.78,73.81,2700.0,28.2092,28.2207,28.2092,28.2207,2700.0
2007-12-26 13:05:00,73.84,73.87,73.83,73.87,8500.0,28.2321,28.2436,28.2283,28.2436,8500.0
2007-12-26 13:10:00,73.88,73.89,73.84,73.86,9200.0,28.2474,28.2513,28.2321,28.2398,9200.0
2007-12-26 13:15:00,73.87,73.87,73.83,73.86,7700.0,28.2436,28.2436,28.2283,28.2398,7700.0
2007-12-26 13:20:00,73.86,73.88,73.82,73.83,4500.0,28.2398,28.2474,28.2245,28.2283,4500.0
2007-12-26 13:25:00,73.82,73.86,73.82,73.82,5100.0,28.2245,28.2398,28.2245,28.2245,5100.0
2007-12-26 13:30:00,73.84,73.84,73.82,73.83,4500.0,28.2321,28.2321,28.2245,28.2283,4500.0
2007-12-26 13:35:00,73.83,73.88,73.83,73.83,10700.0,28.2283,28.2474,28.2283,28.2283,10700.0
2007-12-26 13:40:00,73.82,73.92,73.68,73.68,18500.0,28.2245,28.2627,28.171,28.171,18500.0
2007-12-26 13:45:00,73.71,73.77,73.65,73.77,10500.0,28.1824,28.2054,28.1595,28.2054,10500.0
2007-12-26 13:50:00,73.77,73.77,73.7,73.75,8100.0,28.2054,28.2054,28.1786,28.1977,8100.0
2007-12-26 13:55:00,73.74,73.8,73.72,73.76,32000.0,28.1939,28.2168,28.1863,28.2016,32000.0
2007-12-26 14:00:00,73.78,73.78,73.68,73.7,17200.0,28.2092,28.2092,28.171,28.1786,17200.0
2007-12-26 14:05:00,73.69,73.7,73.58,73.61,29700.0,28.1748,28.1786,28.1327,28.1442,29700.0
2007-12-26 14:10:00,73.6,73.6,73.58,73.59,8600.0,28.1404,28.1404,28.1327,28.1366,8600.0
2007-12-26 14:15:00,73.59,73.66,73.58,73.63,15800.0,28.1366,28.1633,28.1327,28.1518,15800.0
2007-12-26 14:20:00,73.63,73.76,73.63,73.74,19400.0,28.1518,28.2016,28.1518,28.1939,19400.0
2007-12-26 14:25:00,73.74,73.74,73.72,73.72,4900.0,28.1939,28.1939,28.1863,28.1863,4900.0
2007-12-26 14:30:00,73.72,73.73,73.67,73.7,13900.0,28.1863,28.1901,28.1671,28.1786,13900.0
2007-12-26 14:35:00,73.69,73.7,73.65,73.67,17500.0,28.1748,28.1786,28.1595,28.1671,17500.0
2007-12-26 14:40:00,73.65,73.68,73.64,73.65,7200.0,28.1595,28.171,28.1557,28.1595,7200.0
2007-12-26 14:45:00,73.65,73.66,73.6,73.63,29700.0,28.1595,28.1633,28.1404,28.1518,29700.0
2007-12-26 14:50:00,73.63,73.67,73.62,73.65,23900.0,28.1518,28.1671,28.148,28.1595,23900.0
2007-12-26 14:55:00,73.66,73.66,73.58,73.59,21400.0,28.1633,28.1633,28.1327,28.1366,21400.0
2007-12-26 15:00:00,73.58,73.59,73.5,73.51,68700.0,28.1327,28.1366,28.1021,28.106,68700.0
2007-12-26 15:05:00,73.5,73.53,73.48,73.48,25600.0,28.1021,28.1136,28.0945,28.0945,25600.0
2007-12-26 15:10:00,73.48,73.5,73.45,73.49,54400.0,28.0945,28.1021,28.083,28.0983,54400.0
2007-12-26 15:15:00,73.48,73.56,73.45,73.55,66400.0,28.0945,28.1251,28.083,28.1213,66400.0
2007-12-26 15:20:00,73.55,73.6,73.55,73.59,24400.0,28.1213,28.1404,28.1213,28.1366,24400.0
2007-12-26 15:25:00,73.58,73.59,73.45,73.47,40300.0,28.1327,28.1366,28.083,28.0907,40300.0
2007-12-26 15:30:00,73.46,73.58,73.45,73.57,47300.0,28.0869,28.1327,28.083,28.1289,47300.0
2007-12-26 15:35:00,73.58,73.64,73.57,73.62,40000.0,28.1327,28.1557,28.1289,28.148,40000.0
2007-12-26 15:40:00,73.62,73.63,73.53,73.53,49200.0,28.148,28.1518,28.1136,28.1136,49200.0
2007-12-26 15:45:00,73.54,73.7,73.53,73.63,48800.0,28.1174,28.1786,28.1136,28.1518,48800.0
2007-12-26 15:50:00,73.64,73.66,73.62,73.64,35600.0,28.1557,28.1633,28.148,28.1557,35600.0
2007-12-26 15:55:00,73.63,73.66,73.57,73.6,44500.0,28.1518,28.1633,28.1289,28.1404,44500.0
2007-12-27 09:30:00,73.74,73.91,73.72,73.79,44200.0,28.1939,28.2589,28.1863,28.213,44200.0
2007-12-27 09:35:00,73.78,73.8,73.7,73.74,14300.0,28.2092,28.2168,28.1786,28.1939,14300.0
2007-12-27 09:40:00,73.75,73.8,73.71,73.72,12600.0,28.1977,28.2168,28.1824,28.1863,12600.0
2007-12-27 09:45:00,73.73,73.78,73.69,73.72,20700.0,28.1901,28.2092,28.1748,28.1863,20700.0
2007-12-27 09:50:00,73.75,73.8,73.68,73.68,34700.0,28.1977,28.2168,28.171,28.171,34700.0
2007-12-27 09:55:00,73.69,73.7,73.52,73.53,55200.0,28.1748,28.1786,28.1098,28.1136,55200.0
2007-12-27 10:00:00,73.54,73.65,73.5,73.61,34500.0,28.1174,28.1595,28.1021,28.1442,34500.0
2007-12-27 10:05:00,73.62,73.73,73.6,73.72,20100.0,28.148,28.1901,28.1404,28.1863,20100.0
2007-12-27 10:10:00,73.7,73.77,73.7,73.76,13800.0,28.1786,28.2054,28.1786,28.2016,13800.0
2007-12-27 10:15:00,73.79,73.9,73.79,73.88,26500.0,28.213,28.2551,28.213,28.2474,26500.0
2007-12-27 10:20:00,73.87,74.09,73.86,74.09,41200.0,28.2436,28.3277,28.2398,28.3277,41200.0
2007-12-27 10:25:00,74.08,74.11,74.01,74.02,23200.0,28.3239,28.3354,28.2971,28.301,23200.0
2007-12-27 10:30:00,74.02,74.13,74.02,74.12,52300.0,28.301,28.343,28.301,28.3392,52300.0
2007-12-27 10:35:00,74.12,74.18,74.04,74.05,38200.0,28.3392,28.3621,28.3086,28.3124,38200.0
2007-12-27 10:40:00,74.05,74.14,74.03,74.14,16700.0,28.3124,28.3468,28.3048,28.3468,16700.0
2007-12-27 10:45:00,74.13,74.15,74.04,74.05,18500.0,28.343,28.3507,28.3086,28.3124,18500.0
2007-12-27 10:50:00,74.05,74.14,74.04,74.13,16700.0,28.3124,28.3468,28.3086,28.343,16700.0
2007-12-27 10:55:00,74.11,74.13,74.03,74.07,14900.0,28.3354,28.343,28.3048,28.3201,14900.0
2007-12-27 11:00:00,74.09,74.1,73.98,74.01,20700.0,28.3277,28.3315,28.2857,28.2971,20700.0
2007-12-27 11:05:00,74.0,74.09,74.0,74.06,9200.0,28.2933,28.3277,28.2933,28.3163,9200.0
2007-12-27 11:10:00,74.07,74.19,74.04,74.17,31300.0,28.3201,28.366,28.3086,28.3583,31300.0
2007-12-27 11:15:00,74.19,74.25,74.16,74.25,15200.0,28.366,28.3889,28.3545,28.3889,15200.0
2007-12-27 11:20:00,74.25,74.35,74.23,74.35,35600.0,28.3889,28.4271,28.3813,28.4271,35600.0
2007-12-27 11:25:00,74.35,74.47,74.35,74.42,29200.0,28.4271,28.473,28.4271,28.4539,29200.0
2007-12-27 11:30:00,74.42,74.42,74.28,74.28,8000.0,28.4539,28.4539,28.4004,28.4004,8000.0
2007-12-27 11:35:00,74.28,74.28,74.11,74.11,12800.0,28.4004,28.4004,28.3354,28.3354,12800.0
2007-12-27 11:40:00,74.11,74.11,73.99,74.02,20500.0,28.3354,28.3354,28.2895,28.301,20500.0
2007-12-27 11:45:00,74.0,74.13,73.99,74.07,15600.0,28.2933,28.343,28.2895,28.3201,15600.0
2007-12-27 11:50:00,74.09,74.14,74.04,74.07,7400.0,28.3277,28.3468,28.3086,28.3201,7400.0
2007-12-27 11:55:00,74.05,74.12,74.04,74.12,5500.0,28.3124,28.3392,28.3086,28.3392,5500.0
2007-12-27 12:00:00,74.12,74.2,74.12,74.14,8300.0,28.3392,28.3698,28.3392,28.3468,8300.0
2007-12-27 12:05:00,74.14,74.15,74.03,74.09,19200.0,28.3468,28.3507,28.3048,28.3277,19200.0
2007-12-27 12:10:00,74.07,74.07,74.0,74.01,11500.0,28.3201,28.3201,28.2933,28.2971,11500.0
2007-12-27 12:15:00,74.03,74.06,74.03,74.06,1300.0,28.3048,28.3163,28.3048,28.3163,1300.0
2007-12-27 12:20:00,74.04,74.1,74.02,74.1,18100.0,28.3086,28.3315,28.301,28.3315,18100.0
2007-12-27 12:25:00,74.08,74.1,74.02,74.07,10800.0,28.3239,28.3315,28.301,28.3201,10800.0
2007-12-27 12:30:00,74.06,74.09,74.05,74.06,3700.0,28.3163,28.3277,28.3124,28.3163,3700.0
2007-12-27 12:35:00,74.06,74.06,74.0,74.01,17400.0,28.3163,28.3163,28.2933,28.2971,17400.0
2007-12-27 12:40:00,74.0,74.06,74.0,74.06,7700.0,28.2933,28.3163,28.2933,28.3163,7700.0
2007-12-27 12:45:00,74.06,74.12,74.05,74.1,10900.0,28.3163,28.3392,28.3124,28.3315,10900.0
2007-12-27 12:50:00,74.1,74.18,74.09,74.17,10500.0,28.3315,28.3621,28.3277,28.3583,10500.0
2007-12-27 12:55:00,74.18,74.21,74.15,74.17,34800.0,28.3621,28.3736,28.3507,28.3583,34800.0
2007-12-27 13:00:00,74.18,74.21,74.14,74.16,5200.0,28.3621,28.3736,28.3468,28.3545,5200.0
2007-12-27 13:05:00,74.16,74.16,74.06,74.13,11000.0,28.3545,28.3545,28.3163,28.343,11000.0
2007-12-27 13:10:00,74.13,74.24,74.13,74.22,17100.0,28.343,28.3851,28.343,28.3774,17100.0
2007-12-27 13:15:00,74.24,74.25,74.19,74.25,16300.0,28.3851,28.3889,28.366,28.3889,16300.0
2007-12-27 13:20:00,74.23,74.25,74.18,74.22,10400.0,28.3813,28.3889,28.3621,28.3774,10400.0
2007-12-27 13:25:00,74.23,74.3,74.21,74.28,24900.0,28.3813,28.408,28.3736,28.4004,24900.0
2007-12-27 13:30:00,74.29,74.3,74.26,74.28,5400.0,28.4042,28.408,28.3927,28.4004,5400.0
2007-12-27 13:35:00,74.28,74.28,74.21,74.25,5500.0,28.4004,28.4004,28.3736,28.3889,5500.0
2007-12-27 13:40:00,74.24,74.26,74.17,74.19,11800.0,28.3851,28.3927,28.3583,28.366,11800.0
2007-12-27 13:45:00,74.2,74.28,74.18,74.26,11400.0,28.3698,28.4004,28.3621,28.3927,11400.0
2007-12-27 13:50:00,74.28,74.29,74.22,74.22,4900.0,28.4004,28.4042,28.3774,28.3774,4900.0
2007-12-27 13:55:00,74.25,74.27,74.2,74.2,5900.0,28.3889,28.3965,28.3698,28.3698,5900.0
2007-12-27 14:00:00,74.2,74.26,74.19,74.26,6000.0,28.3698,28.3927,28.366,28.3927,6000.0
2007-12-27 14:05:00,74.27,74.28,74.22,74.26,9400.0,28.3965,28.4004,28.3774,28.3927,9400.0
2007-12-27 14:10:00,74.26,74.26,74.23,74.24,4800.0,28.3927,28.3927,28.3813,28.3851,4800.0
2007-12-27 14:15:00,74.24,74.26,74.21,74.26,7500.0,28.3851,28.3927,28.3736,28.3927,7500.0
2007-12-27 14:20:00,74.25,74.27,74.23,74.27,3200.0,28.3889,28.3965,28.3813,28.3965,3200.0
2007-12-27 14:25:00,74.27,74.27,74.21,74.21,17100.0,28.3965,28.3965,28.3736,28.3736,17100.0
2007-12-27 14:30:00,74.19,74.19,74.13,74.15,9800.0,28.366,28.366,28.343,28.3507,9800.0
2007-12-27 14:35:00,74.16,74.22,74.15,74.19,5200.0,28.3545,28.3774,28.3507,28.366,5200.0
2007-12-27 14:40:00,74.19,74.19,74.11,74.13,23800.0,28.366,28.366,28.3354,28.343,23800.0
2007-12-27 14:45:00,74.13,74.21,74.12,74.21,15700.0,28.343,28.3736,28.3392,28.3736,15700.0
2007-12-27 14:50:00,74.2,74.21,74.16,74.2,11900.0,28.3698,28.3736,28.3545,28.3698,11900.0
2007-12-27 14:55:00,74.2,74.2,74.1,74.11,23300.0,28.3698,28.3698,28.3315,28.3354,23300.0
2007-12-27 15:00:00,74.12,74.19,74.12,74.15,20700.0,28.3392,28.366,28.3392,28.3507,20700.0
2007-12-27 15:05:00,74.14,74.2,74.13,74.2,37100.0,28.3468,28.3698,28.343,28.3698,37100.0
2007-12-27 15:10:00,74.2,74.23,74.15,74.15,14400.0,28.3698,28.3813,28.3507,28.3507,14400.0
2007-12-27 15:15:00,74.16,74.17,74.12,74.12,30500.0,28.3545,28.3583,28.3392,28.3392,30500.0
2007-12-27 15:20:00,74.12,74.12,74.03,74.03,33700.0,28.3392,28.3392,28.3048,28.3048,33700.0
2007-12-27 15:25:00,74.04,74.14,74.04,74.1,37600.0,28.3086,28.3468,28.3086,28.3315,37600.0
2007-12-27 15:30:00,74.09,74.09,73.98,74.02,60700.0,28.3277,28.3277,28.2857,28.301,60700.0
2007-12-27 15:35:00,74.02,74.13,74.01,74.09,37400.0,28.301,28.343,28.2971,28.3277,37400.0
2007-12-27 15:40:00,74.09,74.11,74.07,74.08,16300.0,28.3277,28.3354,28.3201,28.3239,16300.0
2007-12-27 15:45:00,74.07,74.07,74.02,74.05,27900.0,28.3201,28.3201,28.301,28.3124,27900.0
2007-12-27 15:50:00,74.05,74.07,73.99,73.99,39000.0,28.3124,28.3201,28.2895,28.2895,39000.0
2007-12-27 15:55:00,74.01,74.01,73.89,73.97,64100.0,28.2971,28.2971,28.2513,28.2818,64100.0
2007-12-28 09:30:00,73.7,73.88,73.69,73.86,81100.0,28.1786,28.2474,28.1748,28.2398,81100.0
2007-12-28 09:35:00,73.88,73.95,73.87,73.93,21100.0,28.2474,28.2742,28.2436,28.2666,21100.0
2007-12-28 09:40:00,73.95,74.0,73.93,73.99,42300.0,28.2742,28.2933,28.2666,28.2895,42300.0
2007-12-28 09:45:00,74.0,74.01,73.91,73.94,34400.0,28.2933,28.2971,28.2589,28.2704,34400.0
2007-12-28 09:50:00,73.94,73.94,73.85,73.85,38500.0,28.2704,28.2704,28.236,28.236,38500.0
2007-12-28 09:55:00,73.86,73.86,73.82,73.86,16900.0,28.2398,28.2398,28.2245,28.2398,16900.0
2007-12-28 10:00:00,73.86,73.86,73.75,73.75,43100.0,28.2398,28.2398,28.1977,28.1977,43100.0
2007-12-28 10:05:00,73.73,73.78,73.54,73.58,35500.0,28.1901,28.2092,28.1174,28.1327,35500.0
2007-12-28 10:10:00,73.59,73.69,73.58,73.65,36900.0,28.1366,28.1748,28.1327,28.1595,36900.0
2007-12-28 10:15:00,73.65,73.66,73.51,73.52,34400.0,28.1595,28.1633,28.106,28.1098,34400.0
2007-12-28 10:20:00,73.52,73.56,73.47,73.48,23600.0,28.1098,28.1251,28.0907,28.0945,23600.0
2007-12-28 10:25:00,73.49,73.49,73.48,73.48,200.0,28.0983,28.0983,28.0945,28.0945,200.0
2007-12-28 10:30:00,73.51,73.56,73.47,73.56,21300.0,28.106,28.1251,28.0907,28.1251,21300.0
2007-12-28 10:35:00,73.56,73.56,73.56,73.56,0.0,28.1251,28.1251,28.1251,28.1251,0.0
2007-12-28 10:40:00,73.56,73.56,73.56,73.56,0.0,28.1251,28.1251,28.1251,28.1251,0.0
2007-12-28 10:45:00,73.56,73.56,73.56,73.56,0.0,28.1251,28.1251,28.1251,28.1251,0.0
2007-12-28 10:50:00,73.56,73.56,73.56,73.56,0.0,28.1251,28.1251,28.1251,28.1251,0.0
2007-12-28 10:55:00,73.63,73.68,73.61,73.68,105800.0,28.1518,28.171,28.1442,28.171,105800.0
2007-12-28 11:00:00,73.61,73.64,73.56,73.59,35100.0,28.1442,28.1557,28.1251,28.1366,35100.0
2007-12-28 11:05:00,73.59,73.66,73.56,73.65,33900.0,28.1366,28.1633,28.1251,28.1595,33900.0
2007-12-28 11:10:00,73.65,73.67,73.64,73.66,11100.0,28.1595,28.1671,28.1557,28.1633,11100.0
2007-12-28 11:15:00,73.66,73.69,73.64,73.68,42000.0,28.1633,28.1748,28.1557,28.171,42000.0
2007-12-28 11:20:00,73.68,73.71,73.65,73.68,19200.0,28.171,28.1824,28.1595,28.171,19200.0
2007-12-28 11:25:00,73.7,73.96,73.67,73.95,42900.0,28.1786,28.278,28.1671,28.2742,42900.0
2007-12-28 11:30:00,73.95,74.13,73.93,74.13,39200.0,28.2742,28.343,28.2666,28.343,39200.0
2007-12-28 11:35:00,74.12,74.25,74.11,74.21,48200.0,28.3392,28.3889,28.3354,28.3736,48200.0
2007-12-28 11:40:00,74.21,74.24,74.19,74.24,32100.0,28.3736,28.3851,28.366,28.3851,32100.0
2007-12-28 11:45:00,74.23,74.24,74.17,74.17,29100.0,28.3813,28.3851,28.3583,28.3583,29100.0
2007-12-28 11:50:00,74.17,74.18,74.09,74.1,7800.0,28.3583,28.3621,28.3277,28.3315,7800.0
2007-12-28 11:55:00,74.1,74.1,73.9,73.93,17300.0,28.3315,28.3315,28.2551,28.2666,17300.0
2007-12-28 12:00:00,73.95,74.07,73.89,74.04,34600.0,28.2742,28.3201,28.2513,28.3086,34600.0
2007-12-28 12:05:00,74.03,74.09,74.0,74.01,24400.0,28.3048,28.3277,28.2933,28.2971,24400.0
2007-12-28 12:10:00,74.01,74.02,73.98,74.0,35600.0,28.2971,28.301,28.2857,28.2933,35600.0
2007-12-28 12:15:00,74.01,74.02,73.98,73.99,9300.0,28.2971,28.301,28.2857,28.2895,9300.0
2007-12-28 12:20:00,73.99,74.0,73.97,73.99,23800.0,28.2895,28.2933,28.2818,28.2895,23800.0
2007-12-28 12:25:00,73.97,73.97,73.88,73.96,35800.0,28.2818,28.2818,28.2474,28.278,35800.0
2007-12-28 12:30:00,73.96,74.0,73.92,73.96,60900.0,28.278,28.2933,28.2627,28.278,60900.0
2007-12-28 12:35:00,73.96,73.98,73.92,73.98,19100.0,28.278,28.2857,28.2627,28.2857,19100.0
2007-12-28 12:40:00,73.97,74.02,73.95,74.0,28200.0,28.2818,28.301,28.2742,28.2933,28200.0
2007-12-28 12:45:00,74.0,74.01,73.94,73.96,26700.0,28.2933,28.2971,28.2704,28.278,26700.0
2007-12-28 12:50:00,73.97,73.98,73.91,73.94,19700.0,28.2818,28.2857,28.2589,28.2704,19700.0
2007-12-28 12:55:00,73.94,73.95,73.86,73.92,30000.0,28.2704,28.2742,28.2398,28.2627,30000.0
2007-12-28 13:00:00,73.91,73.92,73.79,73.82,12300.0,28.2589,28.2627,28.213,28.2245,12300.0
2007-12-28 13:05:00,73.81,73.9,73.81,73.87,13100.0,28.2207,28.2551,28.2207,28.2436,13100.0
2007-12-28 13:10:00,73.87,73.93,73.87,73.89,3400.0,28.2436,28.2666,28.2436,28.2513,3400.0
2007-12-28 13:15:00,73.89,73.9,73.77,73.82,9500.0,28.2513,28.2551,28.2054,28.2245,9500.0
2007-12-28 13:20:00,73.81,73.89,73.79,73.79,17400.0,28.2207,28.2513,28.213,28.213,17400.0
2007-12-28 13:25:00,73.79,73.8,73.75,73.75,11800.0,28.213,28.2168,28.1977,28.1977,11800.0
2007-12-28 13:30:00,73.76,73.78,73.71,73.74,13900.0,28.2016,28.2092,28.1824,28.1939,13900.0
2007-12-28 13:35:00,73.74,73.81,73.68,73.8,36900.0,28.1939,28.2207,28.171,28.2168,36900.0
2007-12-28 13:40:00,73.8,73.87,73.79,73.86,9200.0,28.2168,28.2436,28.213,28.2398,9200.0
2007-12-28 13:45:00,73.84,73.88,73.84,73.86,13000.0,28.2321,28.2474,28.2321,28.2398,13000.0
2007-12-28 13:50:00,73.86,73.91,73.83,73.91,13600.0,28.2398,28.2589,28.2283,28.2589,13600.0
2007-12-28 13:55:00,73.9,73.95,73.9,73.94,4200.0,28.2551,28.2742,28.2551,28.2704,4200.0
2007-12-28 14:00:00,73.94,73.99,73.88,73.97,9600.0,28.2704,28.2895,28.2474,28.2818,9600.0
2007-12-28 14:05:00,73.98,74.0,73.94,73.96,9300.0,28.2857,28.2933,28.2704,28.278,9300.0
2007-12-28 14:10:00,73.97,74.01,73.97,73.99,18400.0,28.2818,28.2971,28.2818,28.2895,18400.0
2007-12-28 14:15:00,73.99,74.06,73.97,73.99,10700.0,28.2895,28.3163,28.2818,28.2895,10700.0
2007-12-28 14:20:00,73.99,73.99,73.92,73.93,6500.0,28.2895,28.2895,28.2627,28.2666,6500.0
2007-12-28 14:25:00,73.92,73.94,73.79,73.82,5500.0,28.2627,28.2704,28.213,28.2245,5500.0
2007-12-28 14:30:00,73.8,73.89,73.8,73.88,8400.0,28.2168,28.2513,28.2168,28.2474,8400.0
2007-12-28 14:35:00,73.88,73.96,73.86,73.92,8100.0,28.2474,28.278,28.2398,28.2627,8100.0
2007-12-28 14:40:00,73.93,73.96,73.9,73.9,4100.0,28.2666,28.278,28.2551,28.2551,4100.0
2007-12-28 14:45:00,73.9,73.9,73.85,73.88,10900.0,28.2551,28.2551,28.236,28.2474,10900.0
2007-12-28 14:50:00,73.87,73.89,73.84,73.85,8400.0,28.2436,28.2513,28.2321,28.236,8400.0
2007-12-28 14:55:00,73.83,73.83,73.79,73.82,18200.0,28.2283,28.2283,28.213,28.2245,18200.0
2007-12-28 15:00:00,73.83,73.88,73.81,73.85,11600.0,28.2283,28.2474,28.2207,28.236,11600.0
2007-12-28 15:05:00,73.86,73.9,73.83,73.87,11200.0,28.2398,28.2551,28.2283,28.2436,11200.0
2007-12-28 15:10:00,73.88,73.91,73.86,73.91,11100.0,28.2474,28.2589,28.2398,28.2589,11100.0
2007-12-28 15:15:00,73.91,73.94,73.89,73.92,14900.0,28.2589,28.2704,28.2513,28.2627,14900.0
2007-12-28 15:20:00,73.93,73.93,73.86,73.91,12500.0,28.2666,28.2666,28.2398,28.2589,12500.0
2007-12-28 15:25:00,73.9,73.94,73.85,73.87,10300.0,28.2551,28.2704,28.236,28.2436,10300.0
2007-12-28 15:30:00,73.87,73.91,73.84,73.88,20100.0,28.2436,28.2589,28.2321,28.2474,20100.0
2007-12-28 15:35:00,73.87,73.87,73.83,73.84,21400.0,28.2436,28.2436,28.2283,28.2321,21400.0
2007-12-28 15:40:00,73.84,73.87,73.81,73.86,30700.0,28.2321,28.2436,28.2207,28.2398,30700.0
2007-12-28 15:45:00,73.86,73.95,73.84,73.95,39500.0,28.2398,28.2742,28.2321,28.2742,39500.0
2007-12-28 15:50:00,73.96,73.98,73.9,73.92,43400.0,28.278,28.2857,28.2551,28.2627,43400.0
2007-12-28 15:55:00,73.92,73.96,73.85,73.91,64100.0,28.2627,28.278,28.236,28.2589,64100.0
2007-12-31 09:30:00,74.74,74.74,73.51,73.75,39600.0,28.5762,28.5762,28.106,28.1977,39600.0
2007-12-31 09:35:00,73.77,73.84,73.66,73.83,16200.0,28.2054,28.2321,28.1633,28.2283,16200.0
2007-12-31 09:40:00,73.86,74.05,73.84,74.04,13700.0,28.2398,28.3124,28.2321,28.3086,13700.0
2007-12-31 09:45:00,74.04,74.05,73.93,73.95,8300.0,28.3086,28.3124,28.2666,28.2742,8300.0
2007-12-31 09:50:00,73.94,73.95,73.83,73.85,9600.0,28.2704,28.2742,28.2283,28.236,9600.0
2007-12-31 09:55:00,73.87,73.87,73.8,73.8,7300.0,28.2436,28.2436,28.2168,28.2168,7300.0
2007-12-31 10:00:00,73.83,73.86,73.65,73.65,46600.0,28.2283,28.2398,28.1595,28.1595,46600.0
2007-12-31 10:05:00,73.64,73.64,73.59,73.6,11600.0,28.1557,28.1557,28.1366,28.1404,11600.0
2007-12-31 10:10:00,73.6,73.62,73.56,73.56,6100.0,28.1404,28.148,28.1251,28.1251,6100.0
2007-12-31 10:15:00,73.57,73.62,73.55,73.6,15600.0,28.1289,28.148,28.1213,28.1404,15600.0
2007-12-31 10:20:00,73.59,73.6,73.5,73.5,13800.0,28.1366,28.1404,28.1021,28.1021,13800.0
2007-12-31 10:25:00,73.5,73.51,73.41,73.43,19500.0,28.1021,28.106,28.0677,28.0754,19500.0
2007-12-31 10:30:00,73.43,73.46,73.42,73.44,8300.0,28.0754,28.0869,28.0716,28.0792,8300.0
2007-12-31 10:35:00,73.43,73.45,73.4,73.42,12800.0,28.0754,28.083,28.0639,28.0716,12800.0
2007-12-31 10:40:00,73.43,73.43,73.35,73.35,9600.0,28.0754,28.0754,28.0448,28.0448,9600.0
2007-12-31 10:45:00,73.33,73.36,73.28,73.3,12000.0,28.0371,28.0486,28.018,28.0257,12000.0
2007-12-31 10:50:00,73.32,73.34,73.26,73.28,8400.0,28.0333,28.041,28.0104,28.018,8400.0
2007-12-31 10:55:00,73.3,73.3,73.21,73.21,7900.0,28.0257,28.0257,27.9913,27.9913,7900.0
2007-12-31 11:00:00,73.21,73.22,73.17,73.17,6700.0,27.9913,27.9951,27.976,27.976,6700.0
2007-12-31 11:05:00,73.17,73.18,73.13,73.15,12800.0,27.976,27.9798,27.9607,27.9683,12800.0
2007-12-31 11:10:00,73.15,73.15,72.9,72.97,51900.0,27.9683,27.9683,27.8727,27.8995,51900.0
2007-12-31 11:15:00,72.95,73.0,72.92,72.95,15900.0,27.8919,27.911,27.8804,27.8919,15900.0
2007-12-31 11:20:00,72.93,72.93,72.81,72.87,24700.0,27.8842,27.8842,27.8383,27.8613,24700.0
2007-12-31 11:25:00,72.87,72.93,72.87,72.89,11000.0,27.8613,27.8842,27.8613,27.8689,11000.0
2007-12-31 11:30:00,72.9,73.04,72.9,73.04,8400.0,27.8727,27.9263,27.8727,27.9263,8400.0
2007-12-31 11:35:00,73.03,73.12,73.03,73.09,21700.0,27.9224,27.9569,27.9224,27.9454,21700.0
2007-12-31 11:40:00,73.08,73.1,73.06,73.09,7900.0,27.9416,27.9492,27.9339,27.9454,7900.0
2007-12-31 11:45:00,73.09,73.18,73.09,73.16,15300.0,27.9454,27.9798,27.9454,27.9721,15300.0
2007-12-31 11:50:00,73.15,73.18,73.15,73.17,14500.0,27.9683,27.9798,27.9683,27.976,14500.0
2007-12-31 11:55:00,73.16,73.16,73.08,73.08,34000.0,27.9721,27.9721,27.9416,27.9416,34000.0
2007-12-31 12:00:00,73.05,73.06,73.0,73.03,19200.0,27.9301,27.9339,27.911,27.9224,19200.0
2007-12-31 12:05:00,73.02,73.03,73.0,73.0,11200.0,27.9186,27.9224,27.911,27.911,11200.0
2007-12-31 12:10:00,73.02,73.02,72.91,72.95,18500.0,27.9186,27.9186,27.8766,27.8919,18500.0
2007-12-31 12:15:00,72.96,72.98,72.94,72.96,9000.0,27.8957,27.9033,27.888,27.8957,9000.0
2007-12-31 12:20:00,72.96,72.97,72.95,72.96,14800.0,27.8957,27.8995,27.8919,27.8957,14800.0
2007-12-31 12:25:00,72.95,72.96,72.91,72.91,20000.0,27.8919,27.8957,27.8766,27.8766,20000.0
2007-12-31 12:30:00,72.9,72.98,72.9,72.97,27000.0,27.8727,27.9033,27.8727,27.8995,27000.0
2007-12-31 12:35:00,72.95,72.97,72.92,72.92,20900.0,27.8919,27.8995,27.8804,27.8804,20900.0
2007-12-31 12:40:00,72.92,73.01,72.91,73.01,12000.0,27.8804,27.9148,27.8766,27.9148,12000.0
2007-12-31 12:45:00,73.01,73.05,72.96,73.0,18400.0,27.9148,27.9301,27.8957,27.911,18400.0
2007-12-31 12:50:00,72.97,73.06,72.97,73.04,9300.0,27.8995,27.9339,27.8995,27.9263,9300.0
2007-12-31 12:55:00,73.04,73.09,72.98,73.07,24900.0,27.9263,27.9454,27.9033,27.9377,24900.0
2007-12-31 13:00:00,73.04,73.06,73.01,73.04,4000.0,27.9263,27.9339,27.9148,27.9263,4000.0
2007-12-31 13:05:00,73.03,73.03,72.92,72.92,4700.0,27.9224,27.9224,27.8804,27.8804,4700.0
2007-12-31 13:10:00,72.93,72.97,72.92,72.97,23700.0,27.8842,27.8995,27.8804,27.8995,23700.0
2007-12-31 13:15:00,72.98,73.03,72.92,73.03,18700.0,27.9033,27.9224,27.8804,27.9224,18700.0
2007-12-31 13:20:00,73.03,73.04,72.96,72.98,17800.0,27.9224,27.9263,27.8957,27.9033,17800.0
2007-12-31 13:25:00,72.98,73.03,72.97,73.02,23700.0,27.9033,27.9224,27.8995,27.9186,23700.0
2007-12-31 13:30:00,73.01,73.01,72.97,72.98,15400.0,27.9148,27.9148,27.8995,27.9033,15400.0
2007-12-31 13:35:00,72.98,72.99,72.98,72.98,3300.0,27.9033,27.9071,27.9033,27.9033,3300.0
2007-12-31 13:40:00,72.98,72.99,72.96,72.99,7500.0,27.9033,27.9071,27.8957,27.9071,7500.0
2007-12-31 13:45:00,72.99,73.0,72.95,72.98,16600.0,27.9071,27.911,27.8919,27.9033,16600.0
2007-12-31 13:50:00,72.96,72.99,72.94,72.95,4800.0,27.8957,27.9071,27.888,27.8919,4800.0
2007-12-31 13:55:00,72.96,73.0,72.94,72.97,8000.0,27.8957,27.911,27.888,27.8995,8000.0
2007-12-31 14:00:00,72.97,72.99,72.97,72.99,2700.0,27.8995,27.9071,27.8995,27.9071,2700.0
2007-12-31 14:05:00,72.97,72.99,72.91,72.93,6500.0,27.8995,27.9071,27.8766,27.8842,6500.0
2007-12-31 14:10:00,72.93,72.96,72.88,72.88,20500.0,27.8842,27.8957,27.8651,27.8651,20500.0
2007-12-31 14:15:00,72.88,72.97,72.84,72.95,18700.0,27.8651,27.8995,27.8498,27.8919,18700.0
2007-12-31 14:20:00,72.95,72.97,72.82,72.9,18300.0,27.8919,27.8995,27.8422,27.8727,18300.0
2007-12-31 14:25:00,72.88,72.95,72.84,72.92,16900.0,27.8651,27.8919,27.8498,27.8804,16900.0
2007-12-31 14:30:00,72.92,73.0,72.91,72.99,10100.0,27.8804,27.911,27.8766,27.9071,10100.0
2007-12-31 14:35:00,72.97,73.05,72.96,73.0,23600.0,27.8995,27.9301,27.8957,27.911,23600.0
2007-12-31 14:40:00,72.96,73.0,72.96,72.99,9500.0,27.8957,27.911,27.8957,27.9071,9500.0
2007-12-31 14:45:00,72.98,73.09,72.98,73.08,26800.0,27.9033,27.9454,27.9033,27.9416,26800.0
2007-12-31 14:50:00,73.09,73.14,73.08,73.1,33700.0,27.9454,27.9645,27.9416,27.9492,33700.0
2007-12-31 14:55:00,73.09,73.12,73.09,73.1,19000.0,27.9454,27.9569,27.9454,27.9492,19000.0
2007-12-31 15:00:00,73.1,73.11,73.08,73.1,25100.0,27.9492,27.953,27.9416,27.9492,25100.0
2007-12-31 15:05:00,73.1,73.13,73.08,73.11,34800.0,27.9492,27.9607,27.9416,27.953,34800.0
2007-12-31 15:10:00,73.11,73.14,73.09,73.1,25200.0,27.953,27.9645,27.9454,27.9492,25200.0
2007-12-31 15:15:00,73.11,73.11,73.02,73.06,24800.0,27.953,27.953,27.9186,27.9339,24800.0
2007-12-31 15:20:00,73.06,73.12,73.06,73.07,27000.0,27.9339,27.9569,27.9339,27.9377,27000.0
2007-12-31 15:25:00,73.06,73.18,73.06,73.15,38500.0,27.9339,27.9798,27.9339,27.9683,38500.0
2007-12-31 15:30:00,73.15,73.15,73.07,73.09,24000.0,27.9683,27.9683,27.9377,27.9454,24000.0
2007-12-31 15:35:00,73.09,73.13,73.05,73.1,43600.0,27.9454,27.9607,27.9301,27.9492,43600.0
2007-12-31 15:40:00,73.09,73.14,73.07,73.12,21500.0,27.9454,27.9645,27.9377,27.9569,21500.0
2007-12-31 15:45:00,73.12,73.14,73.05,73.08,35600.0,27.9569,27.9645,27.9301,27.9416,35600.0
2007-12-31 15:50:00,73.1,73.11,73.06,73.08,48300.0,27.9492,27.953,27.9339,27.9416,48300.0
2007-12-31 15:55:00,73.09,73.14,73.0,73.05,86300.0,27.9454,27.9645,27.911,27.9301,86300.0
2008-01-02 09:30:00,73.78,73.87,73.78,73.87,94700.0,28.2092,28.2436,28.2092,28.2436,94700.0
2008-01-02 09:35:00,73.86,73.89,73.84,73.88,51600.0,28.2398,28.2513,28.2321,28.2474,51600.0
2008-01-02 09:40:00,73.89,73.96,73.89,73.95,43600.0,28.2513,28.278,28.2513,28.2742,43600.0
2008-01-02 09:45:00,73.95,73.95,73.86,73.88,43600.0,28.2742,28.2742,28.2398,28.2474,43600.0
2008-01-02 09:50:00,73.9,73.92,73.86,73.91,32900.0,28.2551,28.2627,28.2398,28.2589,32900.0
2008-01-02 09:55:00,73.92,73.93,73.83,73.87,46200.0,28.2627,28.2666,28.2283,28.2436,46200.0
2008-01-02 10:00:00,73.87,73.91,73.65,73.73,110200.0,28.2436,28.2589,28.1595,28.1901,110200.0
2008-01-02 10:05:00,73.71,73.77,73.57,73.66,60700.0,28.1824,28.2054,28.1289,28.1633,60700.0
2008-01-02 10:10:00,73.64,73.64,73.48,73.57,47400.0,28.1557,28.1557,28.0945,28.1289,47400.0
2008-01-02 10:15:00,73.57,73.57,73.33,73.37,65100.0,28.1289,28.1289,28.0371,28.0524,65100.0
2008-01-02 10:20:00,73.37,73.54,73.36,73.47,28100.0,28.0524,28.1174,28.0486,28.0907,28100.0
2008-01-02 10:25:00,73.48,73.71,73.48,73.71,49900.0,28.0945,28.1824,28.0945,28.1824,49900.0
2008-01-02 10:30:00,73.69,73.7,73.53,73.58,20100.0,28.1748,28.1786,28.1136,28.1327,20100.0
2008-01-02 10:35:00,73.59,73.6,73.38,73.38,30100.0,28.1366,28.1404,28.0563,28.0563,30100.0
2008-01-02 10:40:00,73.38,73.38,73.27,73.35,23400.0,28.0563,28.0563,28.0142,28.0448,23400.0
2008-01-02 10:45:00,73.34,73.35,73.21,73.23,26500.0,28.041,28.0448,27.9913,27.9989,26500.0
2008-01-02 10:50:00,73.21,73.29,73.21,73.23,20500.0,27.9913,28.0219,27.9913,27.9989,20500.0
2008-01-02 10:55:00,73.22,73.39,73.22,73.36,35400.0,27.9951,28.0601,27.9951,28.0486,35400.0
2008-01-02 11:00:00,73.38,73.58,73.38,73.55,26500.0,28.0563,28.1327,28.0563,28.1213,26500.0
2008-01-02 11:05:00,73.55,73.7,73.53,73.68,24000.0,28.1213,28.1786,28.1136,28.171,24000.0
2008-01-02 11:10:00,73.69,73.71,73.5,73.53,52600.0,28.1748,28.1824,28.1021,28.1136,52600.0
2008-01-02 11:15:00,73.53,73.56,73.38,73.38,24500.0,28.1136,28.1251,28.0563,28.0563,24500.0
2008-01-02 11:20:00,73.38,73.38,73.22,73.37,41500.0,28.0563,28.0563,27.9951,28.0524,41500.0
2008-01-02 11:25:00,73.39,73.47,73.36,73.43,15900.0,28.0601,28.0907,28.0486,28.0754,15900.0
2008-01-02 11:30:00,73.42,73.43,73.15,73.26,22500.0,28.0716,28.0754,27.9683,28.0104,22500.0
2008-01-02 11:35:00,73.26,73.3,73.26,73.28,8500.0,28.0104,28.0257,28.0104,28.018,8500.0
2008-01-02 11:40:00,73.27,73.3,73.25,73.27,12200.0,28.0142,28.0257,28.0066,28.0142,12200.0
2008-01-02 11:45:00,73.28,73.31,73.17,73.27,17600.0,28.018,28.0295,27.976,28.0142,17600.0
2008-01-02 11:50:00,73.27,73.53,73.27,73.53,16800.0,28.0142,28.1136,28.0142,28.1136,16800.0
2008-01-02 11:55:00,73.52,73.54,73.43,73.52,16400.0,28.1098,28.1174,28.0754,28.1098,16400.0
2008-01-02 12:00:00,73.48,73.48,73.36,73.36,11800.0,28.0945,28.0945,28.0486,28.0486,11800.0
2008-01-02 12:05:00,73.38,73.38,73.17,73.2,12500.0,28.0563,28.0563,27.976,27.9874,12500.0
2008-01-02 12:10:00,73.2,73.3,73.19,73.3,14000.0,27.9874,28.0257,27.9836,28.0257,14000.0
2008-01-02 12:15:00,73.3,73.3,73.2,73.23,8800.0,28.0257,28.0257,27.9874,27.9989,8800.0
2008-01-02 12:20:00,73.24,73.29,73.23,73.26,13400.0,28.0027,28.0219,27.9989,28.0104,13400.0
2008-01-02 12:25:00,73.24,73.27,73.14,73.15,20300.0,28.0027,28.0142,27.9645,27.9683,20300.0
2008-01-02 12:30:00,73.15,73.28,73.13,73.25,19000.0,27.9683,28.018,27.9607,28.0066,19000.0
2008-01-02 12:35:00,73.24,73.36,73.24,73.36,5200.0,28.0027,28.0486,28.0027,28.0486,5200.0
2008-01-02 12:40:00,73.36,73.36,73.26,73.26,6400.0,28.0486,28.0486,28.0104,28.0104,6400.0
2008-01-02 12:45:00,73.27,73.27,73.2,73.22,9900.0,28.0142,28.0142,27.9874,27.9951,9900.0
2008-01-02 12:50:00,73.19,73.23,73.14,73.18,8000.0,27.9836,27.9989,27.9645,27.9798,8000.0
2008-01-02 12:55:00,73.21,73.28,73.08,73.17,10600.0,27.9913,28.018,27.9416,27.976,10600.0
2008-01-02 13:00:00,73.19,73.2,73.06,73.06,16300.0,27.9836,27.9874,27.9339,27.9339,16300.0
2008-01-02 13:05:00,73.06,73.13,72.99,73.03,13700.0,27.9339,27.9607,27.9071,27.9224,13700.0
2008-01-02 13:10:00,73.01,73.1,72.99,73.1,6200.0,27.9148,27.9492,27.9071,27.9492,6200.0
2008-01-02 13:15:00,73.1,73.23,73.1,73.2,9600.0,27.9492,27.9989,27.9492,27.9874,9600.0
2008-01-02 13:20:00,73.2,73.25,73.15,73.22,8300.0,27.9874,28.0066,27.9683,27.9951,8300.0
2008-01-02 13:25:00,73.22,73.23,73.15,73.19,17100.0,27.9951,27.9989,27.9683,27.9836,17100.0
2008-01-02 13:30:00,73.2,73.23,73.08,73.18,13500.0,27.9874,27.9989,27.9416,27.9798,13500.0
2008-01-02 13:35:00,73.19,73.25,73.17,73.22,16500.0,27.9836,28.0066,27.976,27.9951,16500.0
2008-01-02 13:40:00,73.2,73.24,73.16,73.21,10300.0,27.9874,28.0027,27.9721,27.9913,10300.0
2008-01-02 13:45:00,73.25,73.32,73.22,73.32,21800.0,28.0066,28.0333,27.9951,28.0333,21800.0
2008-01-02 13:50:00,73.3,73.36,73.29,73.33,9100.0,28.0257,28.0486,28.0219,28.0371,9100.0
2008-01-02 13:55:00,73.31,73.33,73.28,73.33,10900.0,28.0295,28.0371,28.018,28.0371,10900.0
2008-01-02 14:00:00,73.33,73.47,73.33,73.39,19000.0,28.0371,28.0907,28.0371,28.0601,19000.0
2008-01-02 14:05:00,73.39,73.48,73.32,73.48,20000.0,28.0601,28.0945,28.0333,28.0945,20000.0
2008-01-02 14:10:00,73.47,73.53,73.43,73.52,21700.0,28.0907,28.1136,28.0754,28.1098,21700.0
2008-01-02 14:15:00,73.51,73.58,73.49,73.5,29400.0,28.106,28.1327,28.0983,28.1021,29400.0
2008-01-02 14:20:00,73.5,73.58,73.49,73.56,31900.0,28.1021,28.1327,28.0983,28.1251,31900.0
2008-01-02 14:25:00,73.56,73.62,73.54,73.58,23500.0,28.1251,28.148,28.1174,28.1327,23500.0
2008-01-02 14:30:00,73.58,73.62,73.55,73.57,32800.0,28.1327,28.148,28.1213,28.1289,32800.0
2008-01-02 14:35:00,73.57,73.57,73.34,73.34,38300.0,28.1289,28.1289,28.041,28.041,38300.0
2008-01-02 14:40:00,73.35,73.37,73.27,73.3,13200.0,28.0448,28.0524,28.0142,28.0257,13200.0
2008-01-02 14:45:00,73.3,73.34,73.25,73.33,14800.0,28.0257,28.041,28.0066,28.0371,14800.0
2008-01-02 14:50:00,73.32,73.4,73.26,73.28,20700.0,28.0333,28.0639,28.0104,28.018,20700.0
2008-01-02 14:55:00,73.27,73.3,73.14,73.14,28000.0,28.0142,28.0257,27.9645,27.9645,28000.0
2008-01-02 15:00:00,73.13,73.19,73.06,73.14,31900.0,27.9607,27.9836,27.9339,27.9645,31900.0
2008-01-02 15:05:00,73.14,73.25,72.95,73.0,41000.0,27.9645,28.0066,27.8919,27.911,41000.0
2008-01-02 15:10:00,73.0,73.15,72.97,73.12,23100.0,27.911,27.9683,27.8995,27.9569,23100.0
2008-01-02 15:15:00,73.11,73.17,73.1,73.14,17500.0,27.953,27.976,27.9492,27.9645,17500.0
2008-01-02 15:20:00,73.11,73.17,73.07,73.17,12900.0,27.953,27.976,27.9377,27.976,12900.0
2008-01-02 15:25:00,73.18,73.21,73.07,73.09,49600.0,27.9798,27.9913,27.9377,27.9454,49600.0
2008-01-02 15:30:00,73.06,73.26,73.06,73.26,18500.0,27.9339,28.0104,27.9339,28.0104,18500.0
2008-01-02 15:35:00,73.28,73.29,73.19,73.26,28200.0,28.018,28.0219,27.9836,28.0104,28200.0
2008-01-02 15:40:00,73.28,73.35,73.23,73.3,84300.0,28.018,28.0448,27.9989,28.0257,84300.0
2008-01-02 15:45:00,73.28,73.37,73.25,73.29,50000.0,28.018,28.0524,28.0066,28.0219,50000.0
2008-01-02 15:50:00,73.28,73.33,73.27,73.32,32800.0,28.018,28.0371,28.0142,28.0333,32800.0
2008-01-02 15:55:00,73.32,73.37,73.25,73.35,110100.0,28.0333,28.0524,28.0066,28.0448,110100.0
2008-01-03 09:30:00,75.14,75.2,75.08,75.13,216100.0,28.7292,28.7521,28.7062,28.7254,216100.0
2008-01-03 09:35:00,75.13,75.13,75.01,75.11,111300.0,28.7254,28.7254,28.6795,28.7177,111300.0
2008-01-03 09:40:00,75.12,75.12,74.91,74.94,95700.0,28.7215,28.7215,28.6412,28.6527,95700.0
2008-01-03 09:45:00,74.92,74.97,74.85,74.95,65900.0,28.6451,28.6642,28.6183,28.6565,65900.0
2008-01-03 09:50:00,74.94,75.07,74.94,75.03,66400.0,28.6527,28.7024,28.6527,28.6871,66400.0
2008-01-03 09:55:00,75.04,75.06,74.92,74.98,37000.0,28.691,28.6986,28.6451,28.668,37000.0
2008-01-03 10:00:00,74.99,75.02,74.9,75.0,88900.0,28.6718,28.6833,28.6374,28.6757,88900.0
2008-01-03 10:05:00,75.01,75.09,74.97,75.08,35000.0,28.6795,28.7101,28.6642,28.7062,35000.0
2008-01-03 10:10:00,75.07,75.08,74.95,75.0,97100.0,28.7024,28.7062,28.6565,28.6757,97100.0
2008-01-03 10:15:00,75.0,75.05,74.97,75.03,28200.0,28.6757,28.6948,28.6642,28.6871,28200.0
2008-01-03 10:20:00,75.03,75.12,74.91,74.94,30400.0,28.6871,28.7215,28.6412,28.6527,30400.0
2008-01-03 10:25:00,74.94,74.99,74.89,74.93,43100.0,28.6527,28.6718,28.6336,28.6489,43100.0
2008-01-03 10:30:00,74.93,75.08,74.9,74.92,71600.0,28.6489,28.7062,28.6374,28.6451,71600.0
2008-01-03 10:35:00,74.94,75.07,74.94,75.05,46200.0,28.6527,28.7024,28.6527,28.6948,46200.0
2008-01-03 10:40:00,75.05,75.12,74.98,75.01,39600.0,28.6948,28.7215,28.668,28.6795,39600.0
2008-01-03 10:45:00,75.01,75.09,74.98,74.98,49200.0,28.6795,28.7101,28.668,28.668,49200.0
2008-01-03 10:50:00,74.98,74.98,74.76,74.83,58700.0,28.668,28.668,28.5839,28.6107,58700.0
2008-01-03 10:55:00,74.82,74.93,74.75,74.91,43600.0,28.6068,28.6489,28.5801,28.6412,43600.0
2008-01-03 11:00:00,74.88,75.02,74.88,75.0,40000.0,28.6298,28.6833,28.6298,28.6757,40000.0
2008-01-03 11:05:00,75.0,75.12,74.89,75.1,120700.0,28.6757,28.7215,28.6336,28.7139,120700.0
2008-01-03 11:10:00,75.1,75.1,74.9,74.9,35700.0,28.7139,28.7139,28.6374,28.6374,35700.0
2008-01-03 11:15:00,74.91,74.98,74.83,74.97,71500.0,28.6412,28.668,28.6107,28.6642,71500.0
2008-01-03 11:20:00,74.95,75.01,74.94,75.01,45200.0,28.6565,28.6795,28.6527,28.6795,45200.0
2008-01-03 11:25:00,75.02,75.08,74.99,75.01,73700.0,28.6833,28.7062,28.6718,28.6795,73700.0
2008-01-03 11:30:00,74.99,75.07,74.94,75.05,45300.0,28.6718,28.7024,28.6527,28.6948,45300.0
2008-01-03 11:35:00,75.03,75.09,75.01,75.08,47500.0,28.6871,28.7101,28.6795,28.7062,47500.0
2008-01-03 11:40:00,75.08,75.2,75.02,75.18,49400.0,28.7062,28.7521,28.6833,28.7445,49400.0
2008-01-03 11:45:00,75.18,75.22,75.12,75.15,24500.0,28.7445,28.7598,28.7215,28.733,24500.0
2008-01-03 11:50:00,75.16,75.24,75.16,75.18,22000.0,28.7368,28.7674,28.7368,28.7445,22000.0
2008-01-03 11:55:00,75.19,75.2,75.08,75.08,42200.0,28.7483,28.7521,28.7062,28.7062,42200.0
2008-01-03 12:00:00,75.08,75.17,75.08,75.1,15300.0,28.7062,28.7407,28.7062,28.7139,15300.0
2008-01-03 12:05:00,75.1,75.14,75.09,75.14,11200.0,28.7139,28.7292,28.7101,28.7292,11200.0
2008-01-03 12:10:00,75.12,75.23,75.11,75.23,17400.0,28.7215,28.7636,28.7177,28.7636,17400.0
2008-01-03 12:15:00,75.22,75.22,75.18,75.21,10200.0,28.7598,28.7598,28.7445,28.7559,10200.0
2008-01-03 12:20:00,75.22,75.22,75.17,75.2,21300.0,28.7598,28.7598,28.7407,28.7521,21300.0
2008-01-03 12:25:00,75.2,75.22,75.18,75.2,21800.0,28.7521,28.7598,28.7445,28.7521,21800.0
2008-01-03 12:30:00,75.2,75.22,75.15,75.22,50700.0,28.7521,28.7598,28.733,28.7598,50700.0
2008-01-03 12:35:00,75.21,75.23,75.18,75.18,7000.0,28.7559,28.7636,28.7445,28.7445,7000.0
2008-01-03 12:40:00,75.18,75.19,75.02,75.04,68900.0,28.7445,28.7483,28.6833,28.691,68900.0
2008-01-03 12:45:00,75.05,75.1,75.04,75.1,14200.0,28.6948,28.7139,28.691,28.7139,14200.0
2008-01-03 12:50:00,75.1,75.13,75.01,75.06,32800.0,28.7139,28.7254,28.6795,28.6986,32800.0
2008-01-03 12:55:00,75.07,75.14,75.06,75.11,18500.0,28.7024,28.7292,28.6986,28.7177,18500.0
2008-01-03 13:00:00,75.09,75.09,75.04,75.05,23300.0,28.7101,28.7101,28.691,28.6948,23300.0
2008-01-03 13:05:00,75.06,75.09,75.03,75.06,9100.0,28.6986,28.7101,28.6871,28.6986,9100.0
2008-01-03 13:10:00,75.05,75.1,75.04,75.1,23500.0,28.6948,28.7139,28.691,28.7139,23500.0
2008-01-03 13:15:00,75.09,75.09,75.04,75.06,24900.0,28.7101,28.7101,28.691,28.6986,24900.0
2008-01-03 13:20:00,75.06,75.1,75.06,75.07,9600.0,28.6986,28.7139,28.6986,28.7024,9600.0
2008-01-03 13:25:00,75.08,75.08,75.04,75.06,26700.0,28.7062,28.7062,28.691,28.6986,26700.0
2008-01-03 13:30:00,75.05,75.1,75.03,75.09,21000.0,28.6948,28.7139,28.6871,28.7101,21000.0
2008-01-03 13:35:00,75.08,75.09,75.04,75.07,12800.0,28.7062,28.7101,28.691,28.7024,12800.0
2008-01-03 13:40:00,75.06,75.11,75.05,75.07,16700.0,28.6986,28.7177,28.6948,28.7024,16700.0
2008-01-03 13:45:00,75.07,75.1,75.06,75.06,17400.0,28.7024,28.7139,28.6986,28.6986,17400.0
2008-01-03 13:50:00,75.06,75.06,75.01,75.02,21800.0,28.6986,28.6986,28.6795,28.6833,21800.0
2008-01-03 13:55:00,75.03,75.06,75.01,75.01,33200.0,28.6871,28.6986,28.6795,28.6795,33200.0
2008-01-03 14:00:00,75.01,75.01,74.97,74.98,17400.0,28.6795,28.6795,28.6642,28.668,17400.0
2008-01-03 14:05:00,74.97,74.99,74.95,74.98,16500.0,28.6642,28.6718,28.6565,28.668,16500.0
2008-01-03 14:10:00,74.98,75.0,74.92,74.98,15900.0,28.668,28.6757,28.6451,28.668,15900.0
2008-01-03 14:15:00,74.97,75.08,74.97,75.07,34700.0,28.6642,28.7062,28.6642,28.7024,34700.0
2008-01-03 14:20:00,75.07,75.1,75.05,75.05,16700.0,28.7024,28.7139,28.6948,28.6948,16700.0
2008-01-03 14:25:00,75.05,75.17,75.04,75.14,19300.0,28.6948,28.7407,28.691,28.7292,19300.0
2008-01-03 14:30:00,75.13,75.21,75.13,75.14,31800.0,28.7254,28.7559,28.7254,28.7292,31800.0
2008-01-03 14:35:00,75.15,75.17,75.13,75.14,15000.0,28.733,28.7407,28.7254,28.7292,15000.0
2008-01-03 14:40:00,75.14,75.19,75.11,75.13,42900.0,28.7292,28.7483,28.7177,28.7254,42900.0
2008-01-03 14:45:00,75.11,75.14,75.06,75.11,38700.0,28.7177,28.7292,28.6986,28.7177,38700.0
2008-01-03 14:50:00,75.11,75.12,75.06,75.06,12100.0,28.7177,28.7215,28.6986,28.6986,12100.0
2008-01-03 14:55:00,75.07,75.08,75.01,75.03,25600.0,28.7024,28.7062,28.6795,28.6871,25600.0
2008-01-03 15:00:00,75.04,75.06,74.98,74.99,26200.0,28.691,28.6986,28.668,28.6718,26200.0
2008-01-03 15:05:00,74.98,74.99,74.95,74.98,23100.0,28.668,28.6718,28.6565,28.668,23100.0
2008-01-03 15:10:00,74.98,74.99,74.9,74.91,35900.0,28.668,28.6718,28.6374,28.6412,35900.0
2008-01-03 15:15:00,74.9,74.9,74.78,74.78,52000.0,28.6374,28.6374,28.5915,28.5915,52000.0
2008-01-03 15:20:00,74.79,74.81,74.76,74.77,45300.0,28.5954,28.603,28.5839,28.5877,45300.0
2008-01-03 15:25:00,74.76,74.78,74.66,74.68,22400.0,28.5839,28.5915,28.5457,28.5533,22400.0
2008-01-03 15:30:00,74.69,74.73,74.67,74.69,32700.0,28.5571,28.5724,28.5495,28.5571,32700.0
2008-01-03 15:35:00,74.69,75.07,74.67,74.73,152900.0,28.5571,28.7024,28.5495,28.5724,152900.0
2008-01-03 15:40:00,74.74,74.84,74.73,74.81,78600.0,28.5762,28.6145,28.5724,28.603,78600.0
2008-01-03 15:45:00,74.82,74.88,74.75,74.76,93600.0,28.6068,28.6298,28.5801,28.5839,93600.0
2008-01-03 15:50:00,74.76,74.82,74.76,74.77,82600.0,28.5839,28.6068,28.5839,28.5877,82600.0
2008-01-03 15:55:00,74.77,74.82,74.74,74.76,118900.0,28.5877,28.6068,28.5762,28.5839,118900.0
2008-01-04 09:30:00,75.6,75.62,75.37,75.42,204900.0,28.9051,28.9127,28.8171,28.8362,204900.0
2008-01-04 09:35:00,75.43,75.45,75.32,75.33,81200.0,28.8401,28.8477,28.798,28.8018,81200.0
2008-01-04 09:40:00,75.33,75.46,75.32,75.41,62500.0,28.8018,28.8515,28.798,28.8324,62500.0
2008-01-04 09:45:00,75.41,75.45,75.28,75.36,85700.0,28.8324,28.8477,28.7827,28.8133,85700.0
2008-01-04 09:50:00,75.33,75.43,75.21,75.22,93000.0,28.8018,28.8401,28.7559,28.7598,93000.0
2008-01-04 09:55:00,75.22,75.27,75.14,75.24,126900.0,28.7598,28.7789,28.7292,28.7674,126900.0
2008-01-04 10:00:00,75.24,75.33,74.95,75.02,163000.0,28.7674,28.8018,28.6565,28.6833,163000.0
2008-01-04 10:05:00,75.04,75.11,75.0,75.07,53100.0,28.691,28.7177,28.6757,28.7024,53100.0
2008-01-04 10:10:00,75.07,75.07,74.96,75.02,33000.0,28.7024,28.7024,28.6604,28.6833,33000.0
2008-01-04 10:15:00,75.03,75.09,75.0,75.01,39700.0,28.6871,28.7101,28.6757,28.6795,39700.0
2008-01-04 10:20:00,75.02,75.22,75.0,75.21,47400.0,28.6833,28.7598,28.6757,28.7559,47400.0
2008-01-04 10:25:00,75.23,75.26,75.01,75.03,68100.0,28.7636,28.7751,28.6795,28.6871,68100.0
2008-01-04 10:30:00,75.02,75.02,74.91,74.94,55500.0,28.6833,28.6833,28.6412,28.6527,55500.0
2008-01-04 10:35:00,74.94,75.02,74.59,74.59,62600.0,28.6527,28.6833,28.5189,28.5189,62600.0
2008-01-04 10:40:00,74.59,74.7,74.56,74.58,43100.0,28.5189,28.561,28.5074,28.5151,43100.0
2008-01-04 10:45:00,74.58,74.6,74.41,74.53,54800.0,28.5151,28.5227,28.4501,28.496,54800.0
2008-01-04 10:50:00,74.54,74.56,74.45,74.45,53500.0,28.4998,28.5074,28.4654,28.4654,53500.0
2008-01-04 10:55:00,74.45,74.46,73.91,73.97,101700.0,28.4654,28.4692,28.2589,28.2818,101700.0
2008-01-04 11:00:00,73.96,74.01,73.93,73.95,54000.0,28.278,28.2971,28.2666,28.2742,54000.0
2008-01-04 11:05:00,73.95,74.01,73.91,74.0,28300.0,28.2742,28.2971,28.2589,28.2933,28300.0
2008-01-04 11:10:00,74.0,74.18,74.0,74.18,47300.0,28.2933,28.3621,28.2933,28.3621,47300.0
2008-01-04 11:15:00,74.18,74.2,74.07,74.11,63800.0,28.3621,28.3698,28.3201,28.3354,63800.0
2008-01-04 11:20:00,74.11,74.52,74.02,74.11,333600.0,28.3354,28.4921,28.301,28.3354,333600.0
2008-01-04 11:25:00,74.11,74.28,74.11,74.25,49100.0,28.3354,28.4004,28.3354,28.3889,49100.0
2008-01-04 11:30:00,74.24,74.31,74.24,74.3,26700.0,28.3851,28.4118,28.3851,28.408,26700.0
2008-01-04 11:35:00,74.3,74.3,74.15,74.15,16700.0,28.408,28.408,28.3507,28.3507,16700.0
2008-01-04 11:40:00,74.15,74.22,74.15,74.17,30800.0,28.3507,28.3774,28.3507,28.3583,30800.0
2008-01-04 11:45:00,74.17,74.2,74.17,74.18,9700.0,28.3583,28.3698,28.3583,28.3621,9700.0
2008-01-04 11:50:00,74.17,74.34,74.16,74.21,36000.0,28.3583,28.4233,28.3545,28.3736,36000.0
2008-01-04 11:55:00,74.22,74.22,74.13,74.16,24600.0,28.3774,28.3774,28.343,28.3545,24600.0
2008-01-04 12:00:00,74.17,74.28,74.17,74.27,29900.0,28.3583,28.4004,28.3583,28.3965,29900.0
2008-01-04 12:05:00,74.28,74.31,74.23,74.27,32200.0,28.4004,28.4118,28.3813,28.3965,32200.0
2008-01-04 12:10:00,74.28,74.31,74.25,74.26,42300.0,28.4004,28.4118,28.3889,28.3927,42300.0
2008-01-04 12:15:00,74.27,74.28,74.22,74.23,25400.0,28.3965,28.4004,28.3774,28.3813,25400.0
2008-01-04 12:20:00,74.24,74.24,74.05,74.07,43400.0,28.3851,28.3851,28.3124,28.3201,43400.0
2008-01-04 12:25:00,74.09,74.2,73.99,74.05,451800.0,28.3277,28.3698,28.2895,28.3124,451800.0
2008-01-04 12:30:00,74.05,74.12,73.9,73.92,45600.0,28.3124,28.3392,28.2551,28.2627,45600.0
2008-01-04 12:35:00,73.91,73.99,73.9,73.94,14200.0,28.2589,28.2895,28.2551,28.2704,14200.0
2008-01-04 12:40:00,73.93,74.0,73.83,74.0,47400.0,28.2666,28.2933,28.2283,28.2933,47400.0
2008-01-04 12:45:00,74.01,74.04,73.96,74.04,14800.0,28.2971,28.3086,28.278,28.3086,14800.0
2008-01-04 12:50:00,74.03,74.03,73.95,74.03,34000.0,28.3048,28.3048,28.2742,28.3048,34000.0
2008-01-04 12:55:00,74.0,74.06,73.99,74.04,16400.0,28.2933,28.3163,28.2895,28.3086,16400.0
2008-01-04 13:00:00,74.04,74.06,74.0,74.0,7800.0,28.3086,28.3163,28.2933,28.2933,7800.0
2008-01-04 13:05:00,74.01,74.02,73.99,74.01,10400.0,28.2971,28.301,28.2895,28.2971,10400.0
2008-01-04 13:10:00,74.01,74.09,74.0,74.07,8800.0,28.2971,28.3277,28.2933,28.3201,8800.0
2008-01-04 13:15:00,74.08,74.1,74.04,74.04,6800.0,28.3239,28.3315,28.3086,28.3086,6800.0
2008-01-04 13:20:00,74.05,74.09,73.95,73.99,14300.0,28.3124,28.3277,28.2742,28.2895,14300.0
2008-01-04 13:25:00,73.97,74.02,73.95,74.01,6700.0,28.2818,28.301,28.2742,28.2971,6700.0
2008-01-04 13:30:00,74.01,74.06,74.01,74.04,5300.0,28.2971,28.3163,28.2971,28.3086,5300.0
2008-01-04 13:35:00,74.04,74.06,73.81,73.85,20800.0,28.3086,28.3163,28.2207,28.236,20800.0
2008-01-04 13:40:00,73.85,73.93,73.82,73.92,18700.0,28.236,28.2666,28.2245,28.2627,18700.0
2008-01-04 13:45:00,73.91,73.96,73.87,73.96,8900.0,28.2589,28.278,28.2436,28.278,8900.0
2008-01-04 13:50:00,73.96,74.19,73.96,74.13,21900.0,28.278,28.366,28.278,28.343,21900.0
2008-01-04 13:55:00,74.12,74.14,74.01,74.06,30100.0,28.3392,28.3468,28.2971,28.3163,30100.0
2008-01-04 14:00:00,74.05,74.06,73.85,73.89,23300.0,28.3124,28.3163,28.236,28.2513,23300.0
2008-01-04 14:05:00,73.88,73.96,73.81,73.9,27900.0,28.2474,28.278,28.2207,28.2551,27900.0
2008-01-04 14:10:00,73.88,73.97,73.84,73.92,42600.0,28.2474,28.2818,28.2321,28.2627,42600.0
2008-01-04 14:15:00,73.92,74.01,73.91,73.99,39200.0,28.2627,28.2971,28.2589,28.2895,39200.0
2008-01-04 14:20:00,74.0,74.0,73.8,73.83,18900.0,28.2933,28.2933,28.2168,28.2283,18900.0
2008-01-04 14:25:00,73.81,73.96,73.81,73.86,27500.0,28.2207,28.278,28.2207,28.2398,27500.0
2008-01-04 14:30:00,73.86,73.86,73.62,73.78,37000.0,28.2398,28.2398,28.148,28.2092,37000.0
2008-01-04 14:35:00,73.78,73.8,73.69,73.71,11300.0,28.2092,28.2168,28.1748,28.1824,11300.0
2008-01-04 14:40:00,73.69,73.7,73.58,73.61,18100.0,28.1748,28.1786,28.1327,28.1442,18100.0
2008-01-04 14:45:00,73.61,73.79,73.59,73.74,18000.0,28.1442,28.213,28.1366,28.1939,18000.0
2008-01-04 14:50:00,73.77,73.77,73.64,73.64,10000.0,28.2054,28.2054,28.1557,28.1557,10000.0
2008-01-04 14:55:00,73.63,73.92,73.62,73.87,29200.0,28.1518,28.2627,28.148,28.2436,29200.0
2008-01-04 15:00:00,73.89,73.94,73.85,73.88,24000.0,28.2513,28.2704,28.236,28.2474,24000.0
2008-01-04 15:05:00,73.88,73.93,73.8,73.85,31900.0,28.2474,28.2666,28.2168,28.236,31900.0
2008-01-04 15:10:00,73.82,73.85,73.72,73.72,28500.0,28.2245,28.236,28.1863,28.1863,28500.0
2008-01-04 15:15:00,73.71,73.8,73.66,73.77,29700.0,28.1824,28.2168,28.1633,28.2054,29700.0
2008-01-04 15:20:00,73.77,73.79,73.64,73.72,54300.0,28.2054,28.213,28.1557,28.1863,54300.0
2008-01-04 15:25:00,73.72,73.93,73.66,73.83,63700.0,28.1863,28.2666,28.1633,28.2283,63700.0
2008-01-04 15:30:00,73.85,73.9,73.82,73.89,57300.0,28.236,28.2551,28.2245,28.2513,57300.0
2008-01-04 15:35:00,73.89,73.89,73.8,73.84,49200.0,28.2513,28.2513,28.2168,28.2321,49200.0
2008-01-04 15:40:00,73.85,73.85,73.73,73.78,34400.0,28.236,28.236,28.1901,28.2092,34400.0
2008-01-04 15:45:00,73.77,73.79,73.68,73.69,41000.0,28.2054,28.213,28.171,28.1748,41000.0
2008-01-04 15:50:00,73.69,73.87,73.65,73.81,87600.0,28.1748,28.2436,28.1595,28.2207,87600.0
2008-01-04 15:55:00,73.82,73.87,73.68,73.79,121700.0,28.2245,28.2436,28.171,28.213,121700.0
2008-01-07 09:30:00,75.21,75.25,75.11,75.12,210800.0,28.7559,28.7712,28.7177,28.7215,210800.0
2008-01-07 09:35:00,75.11,75.15,75.01,75.15,148800.0,28.7177,28.733,28.6795,28.733,148800.0
2008-01-07 09:40:00,75.13,75.28,75.12,75.15,154300.0,28.7254,28.7827,28.7215,28.733,154300.0
2008-01-07 09:45:00,75.15,75.25,75.05,75.13,227800.0,28.733,28.7712,28.6948,28.7254,227800.0
2008-01-07 09:50:00,75.12,75.16,75.06,75.09,84600.0,28.7215,28.7368,28.6986,28.7101,84600.0
2008-01-07 09:55:00,75.08,75.17,75.06,75.13,89200.0,28.7062,28.7407,28.6986,28.7254,89200.0
2008-01-07 10:00:00,75.11,75.11,74.9,74.91,110700.0,28.7177,28.7177,28.6374,28.6412,110700.0
2008-01-07 10:05:00,74.91,75.01,74.89,74.95,90600.0,28.6412,28.6795,28.6336,28.6565,90600.0
2008-01-07 10:10:00,74.96,74.96,74.63,74.68,139300.0,28.6604,28.6604,28.5342,28.5533,139300.0
2008-01-07 10:15:00,74.69,74.81,74.66,74.75,73100.0,28.5571,28.603,28.5457,28.5801,73100.0
2008-01-07 10:20:00,74.75,74.84,74.63,74.82,58400.0,28.5801,28.6145,28.5342,28.6068,58400.0
2008-01-07 10:25:00,74.82,74.9,74.69,74.71,72200.0,28.6068,28.6374,28.5571,28.5648,72200.0
2008-01-07 10:30:00,74.71,74.76,74.35,74.51,119100.0,28.5648,28.5839,28.4271,28.4883,119100.0
2008-01-07 10:35:00,74.51,74.85,74.48,74.85,72800.0,28.4883,28.6183,28.4768,28.6183,72800.0
2008-01-07 10:40:00,74.82,74.97,74.82,74.86,103900.0,28.6068,28.6642,28.6068,28.6221,103900.0
2008-01-07 10:45:00,74.88,74.95,74.81,74.93,59800.0,28.6298,28.6565,28.603,28.6489,59800.0
2008-01-07 10:50:00,74.92,75.0,74.81,74.83,82400.0,28.6451,28.6757,28.603,28.6107,82400.0
2008-01-07 10:55:00,74.84,74.86,74.72,74.74,49300.0,28.6145,28.6221,28.5686,28.5762,49300.0
2008-01-07 11:00:00,74.73,75.04,74.73,74.98,115300.0,28.5724,28.691,28.5724,28.668,115300.0
2008-01-07 11:05:00,74.98,75.14,74.93,75.11,86900.0,28.668,28.7292,28.6489,28.7177,86900.0
2008-01-07 11:10:00,75.11,75.17,75.01,75.09,81100.0,28.7177,28.7407,28.6795,28.7101,81100.0
2008-01-07 11:15:00,75.09,75.17,75.04,75.13,63600.0,28.7101,28.7407,28.691,28.7254,63600.0
2008-01-07 11:20:00,75.14,75.27,75.09,75.13,165700.0,28.7292,28.7789,28.7101,28.7254,165700.0
2008-01-07 11:25:00,75.13,75.18,75.01,75.16,100300.0,28.7254,28.7445,28.6795,28.7368,100300.0
2008-01-07 11:30:00,75.1,75.2,75.02,75.18,78600.0,28.7139,28.7521,28.6833,28.7445,78600.0
2008-01-07 11:35:00,75.19,75.19,75.08,75.08,21700.0,28.7483,28.7483,28.7062,28.7062,21700.0
2008-01-07 11:40:00,75.08,75.12,74.97,75.12,50700.0,28.7062,28.7215,28.6642,28.7215,50700.0
2008-01-07 11:45:00,75.14,75.19,75.06,75.06,33300.0,28.7292,28.7483,28.6986,28.6986,33300.0
2008-01-07 11:50:00,75.08,75.12,75.06,75.06,36200.0,28.7062,28.7215,28.6986,28.6986,36200.0
2008-01-07 11:55:00,75.08,75.12,74.99,75.03,47600.0,28.7062,28.7215,28.6718,28.6871,47600.0
2008-01-07 12:00:00,75.03,75.12,74.95,74.98,41900.0,28.6871,28.7215,28.6565,28.668,41900.0
2008-01-07 12:05:00,75.0,75.02,74.78,74.79,72400.0,28.6757,28.6833,28.5915,28.5954,72400.0
2008-01-07 12:10:00,74.79,74.94,74.78,74.86,48800.0,28.5954,28.6527,28.5915,28.6221,48800.0
2008-01-07 12:15:00,74.86,74.92,74.71,74.92,51200.0,28.6221,28.6451,28.5648,28.6451,51200.0
2008-01-07 12:20:00,74.9,75.0,74.87,74.97,36300.0,28.6374,28.6757,28.626,28.6642,36300.0
2008-01-07 12:25:00,74.98,75.06,74.96,74.98,46100.0,28.668,28.6986,28.6604,28.668,46100.0
2008-01-07 12:30:00,75.0,75.06,74.98,75.04,29700.0,28.6757,28.6986,28.668,28.691,29700.0
2008-01-07 12:35:00,75.04,75.07,74.97,75.01,34900.0,28.691,28.7024,28.6642,28.6795,34900.0
2008-01-07 12:40:00,75.01,75.03,74.91,74.95,20200.0,28.6795,28.6871,28.6412,28.6565,20200.0
2008-01-07 12:45:00,74.96,75.01,74.92,75.0,16200.0,28.6604,28.6795,28.6451,28.6757,16200.0
2008-01-07 12:50:00,75.0,75.21,74.99,75.21,28200.0,28.6757,28.7559,28.6718,28.7559,28200.0
2008-01-07 12:55:00,75.22,75.22,75.05,75.11,26100.0,28.7598,28.7598,28.6948,28.7177,26100.0
2008-01-07 13:00:00,75.1,75.15,75.06,75.06,15800.0,28.7139,28.733,28.6986,28.6986,15800.0
2008-01-07 13:05:00,75.05,75.09,75.0,75.09,44700.0,28.6948,28.7101,28.6757,28.7101,44700.0
2008-01-07 13:10:00,75.1,75.13,74.96,74.96,22700.0,28.7139,28.7254,28.6604,28.6604,22700.0
2008-01-07 13:15:00,74.95,75.11,74.91,75.11,18200.0,28.6565,28.7177,28.6412,28.7177,18200.0
2008-01-07 13:20:00,75.11,75.13,75.02,75.02,14300.0,28.7177,28.7254,28.6833,28.6833,14300.0
2008-01-07 13:25:00,75.0,75.05,74.94,75.05,21900.0,28.6757,28.6948,28.6527,28.6948,21900.0
2008-01-07 13:30:00,75.04,75.07,74.94,75.06,15300.0,28.691,28.7024,28.6527,28.6986,15300.0
2008-01-07 13:35:00,75.07,75.08,74.97,75.03,22700.0,28.7024,28.7062,28.6642,28.6871,22700.0
2008-01-07 13:40:00,75.02,75.03,74.83,74.83,28200.0,28.6833,28.6871,28.6107,28.6107,28200.0
2008-01-07 13:45:00,74.82,74.87,74.79,74.87,31000.0,28.6068,28.626,28.5954,28.626,31000.0
2008-01-07 13:50:00,74.87,74.91,74.72,74.84,63900.0,28.626,28.6412,28.5686,28.6145,63900.0
2008-01-07 13:55:00,74.84,74.93,74.8,74.9,28500.0,28.6145,28.6489,28.5992,28.6374,28500.0
2008-01-07 14:00:00,74.9,74.95,74.72,74.74,57300.0,28.6374,28.6565,28.5686,28.5762,57300.0
2008-01-07 14:05:00,74.73,74.75,74.63,74.68,50800.0,28.5724,28.5801,28.5342,28.5533,50800.0
2008-01-07 14:10:00,74.65,74.73,74.62,74.65,51200.0,28.5418,28.5724,28.5304,28.5418,51200.0
2008-01-07 14:15:00,74.65,74.75,74.57,74.72,45000.0,28.5418,28.5801,28.5113,28.5686,45000.0
2008-01-07 14:20:00,74.7,74.71,74.64,74.67,23900.0,28.561,28.5648,28.538,28.5495,23900.0
2008-01-07 14:25:00,74.68,74.68,74.57,74.61,40900.0,28.5533,28.5533,28.5113,28.5265,40900.0
2008-01-07 14:30:00,74.61,74.75,74.6,74.7,40400.0,28.5265,28.5801,28.5227,28.561,40400.0
2008-01-07 14:35:00,74.71,74.85,74.66,74.85,37700.0,28.5648,28.6183,28.5457,28.6183,37700.0
2008-01-07 14:40:00,74.85,74.95,74.81,74.83,39200.0,28.6183,28.6565,28.603,28.6107,39200.0
2008-01-07 14:45:00,74.81,74.81,74.66,74.68,36200.0,28.603,28.603,28.5457,28.5533,36200.0
2008-01-07 14:50:00,74.68,74.71,74.55,74.56,57600.0,28.5533,28.5648,28.5036,28.5074,57600.0
2008-01-07 14:55:00,74.55,74.62,74.51,74.62,61800.0,28.5036,28.5304,28.4883,28.5304,61800.0
2008-01-07 15:00:00,74.64,74.81,74.63,74.79,98100.0,28.538,28.603,28.5342,28.5954,98100.0
2008-01-07 15:05:00,74.77,74.78,74.68,74.73,54900.0,28.5877,28.5915,28.5533,28.5724,54900.0
2008-01-07 15:10:00,74.72,74.79,74.61,74.62,51800.0,28.5686,28.5954,28.5265,28.5304,51800.0
2008-01-07 15:15:00,74.62,74.71,74.58,74.64,49000.0,28.5304,28.5648,28.5151,28.538,49000.0
2008-01-07 15:20:00,74.64,74.7,74.63,74.65,78300.0,28.538,28.561,28.5342,28.5418,78300.0
2008-01-07 15:25:00,74.65,74.7,74.6,74.61,89300.0,28.5418,28.561,28.5227,28.5265,89300.0
2008-01-07 15:30:00,74.62,74.7,74.57,74.61,73700.0,28.5304,28.561,28.5113,28.5265,73700.0
2008-01-07 15:35:00,74.62,74.62,74.5,74.54,77500.0,28.5304,28.5304,28.4845,28.4998,77500.0
2008-01-07 15:40:00,74.53,74.7,74.49,74.7,110500.0,28.496,28.561,28.4807,28.561,110500.0
2008-01-07 15:45:00,74.69,74.9,74.68,74.85,155100.0,28.5571,28.6374,28.5533,28.6183,155100.0
2008-01-07 15:50:00,74.85,74.95,74.82,74.95,183300.0,28.6183,28.6565,28.6068,28.6565,183300.0
2008-01-07 15:55:00,74.94,74.94,74.79,74.79,285500.0,28.6527,28.6527,28.5954,28.5954,285500.0
2008-01-08 09:30:00,75.74,75.87,75.64,75.73,131400.0,28.9586,29.0083,28.9204,28.9548,131400.0
2008-01-08 09:35:00,75.71,75.74,75.47,75.57,61200.0,28.9471,28.9586,28.8554,28.8936,61200.0
2008-01-08 09:40:00,75.6,75.75,75.6,75.66,54000.0,28.9051,28.9624,28.9051,28.928,54000.0
2008-01-08 09:45:00,75.65,75.66,75.52,75.53,54300.0,28.9242,28.928,28.8745,28.8783,54300.0
2008-01-08 09:50:00,75.53,75.54,75.47,75.51,40300.0,28.8783,28.8821,28.8554,28.8707,40300.0
2008-01-08 09:55:00,75.49,75.49,75.37,75.42,41800.0,28.863,28.863,28.8171,28.8362,41800.0
2008-01-08 10:00:00,75.41,75.5,75.34,75.5,44800.0,28.8324,28.8668,28.8057,28.8668,44800.0
2008-01-08 10:05:00,75.5,75.72,75.49,75.7,48100.0,28.8668,28.9509,28.863,28.9433,48100.0
2008-01-08 10:10:00,75.69,75.73,75.61,75.64,26600.0,28.9395,28.9548,28.9089,28.9204,26600.0
2008-01-08 10:15:00,75.64,75.68,75.61,75.67,32700.0,28.9204,28.9357,28.9089,28.9318,32700.0
2008-01-08 10:20:00,75.66,75.82,75.65,75.74,53400.0,28.928,28.9892,28.9242,28.9586,53400.0
2008-01-08 10:25:00,75.73,75.76,75.54,75.56,45700.0,28.9548,28.9662,28.8821,28.8898,45700.0
2008-01-08 10:30:00,75.56,75.64,75.47,75.47,33200.0,28.8898,28.9204,28.8554,28.8554,33200.0
2008-01-08 10:35:00,75.48,75.59,75.39,75.53,53500.0,28.8592,28.9012,28.8248,28.8783,53500.0
2008-01-08 10:40:00,75.48,75.5,75.38,75.43,44800.0,28.8592,28.8668,28.8209,28.8401,44800.0
2008-01-08 10:45:00,75.46,75.46,75.25,75.34,43400.0,28.8515,28.8515,28.7712,28.8057,43400.0
2008-01-08 10:50:00,75.36,75.49,75.31,75.45,32500.0,28.8133,28.863,28.7942,28.8477,32500.0
2008-01-08 10:55:00,75.45,75.46,75.34,75.42,16600.0,28.8477,28.8515,28.8057,28.8362,16600.0
2008-01-08 11:00:00,75.39,75.48,75.32,75.35,17400.0,28.8248,28.8592,28.798,28.8095,17400.0
2008-01-08 11:05:00,75.36,75.47,75.33,75.39,22300.0,28.8133,28.8554,28.8018,28.8248,22300.0
2008-01-08 11:10:00,75.38,75.39,75.18,75.19,26200.0,28.8209,28.8248,28.7445,28.7483,26200.0
2008-01-08 11:15:00,75.18,75.22,75.07,75.14,56300.0,28.7445,28.7598,28.7024,28.7292,56300.0
2008-01-08 11:20:00,75.13,75.23,75.07,75.23,40200.0,28.7254,28.7636,28.7024,28.7636,40200.0
2008-01-08 11:25:00,75.22,75.25,75.1,75.15,49900.0,28.7598,28.7712,28.7139,28.733,49900.0
2008-01-08 11:30:00,75.12,75.13,74.91,75.05,53500.0,28.7215,28.7254,28.6412,28.6948,53500.0
2008-01-08 11:35:00,75.05,75.09,74.98,75.0,17200.0,28.6948,28.7101,28.668,28.6757,17200.0
2008-01-08 11:40:00,75.0,75.07,74.9,74.9,29200.0,28.6757,28.7024,28.6374,28.6374,29200.0
2008-01-08 11:45:00,74.88,74.9,74.76,74.8,45400.0,28.6298,28.6374,28.5839,28.5992,45400.0
2008-01-08 11:50:00,74.79,74.91,74.75,74.91,37000.0,28.5954,28.6412,28.5801,28.6412,37000.0
2008-01-08 11:55:00,74.91,74.94,74.84,74.87,17400.0,28.6412,28.6527,28.6145,28.626,17400.0
2008-01-08 12:00:00,74.86,74.92,74.79,74.87,22900.0,28.6221,28.6451,28.5954,28.626,22900.0
2008-01-08 12:05:00,74.86,74.92,74.83,74.92,12000.0,28.6221,28.6451,28.6107,28.6451,12000.0
2008-01-08 12:10:00,74.92,74.95,74.84,74.92,15400.0,28.6451,28.6565,28.6145,28.6451,15400.0
2008-01-08 12:15:00,74.92,74.93,74.72,74.77,19800.0,28.6451,28.6489,28.5686,28.5877,19800.0
2008-01-08 12:20:00,74.76,74.84,74.75,74.79,11400.0,28.5839,28.6145,28.5801,28.5954,11400.0
2008-01-08 12:25:00,74.8,74.9,74.78,74.9,23700.0,28.5992,28.6374,28.5915,28.6374,23700.0
2008-01-08 12:30:00,74.9,74.92,74.72,74.81,29800.0,28.6374,28.6451,28.5686,28.603,29800.0
2008-01-08 12:35:00,74.82,74.87,74.77,74.81,12800.0,28.6068,28.626,28.5877,28.603,12800.0
2008-01-08 12:40:00,74.78,74.8,74.68,74.69,9300.0,28.5915,28.5992,28.5533,28.5571,9300.0
2008-01-08 12:45:00,74.69,74.84,74.69,74.8,20900.0,28.5571,28.6145,28.5571,28.5992,20900.0
2008-01-08 12:50:00,74.8,74.9,74.77,74.86,28000.0,28.5992,28.6374,28.5877,28.6221,28000.0
2008-01-08 12:55:00,74.82,74.85,74.69,74.72,30800.0,28.6068,28.6183,28.5571,28.5686,30800.0
2008-01-08 13:00:00,74.73,74.73,74.6,74.64,20600.0,28.5724,28.5724,28.5227,28.538,20600.0
2008-01-08 13:05:00,74.6,74.9,74.6,74.81,41200.0,28.5227,28.6374,28.5227,28.603,41200.0
2008-01-08 13:10:00,74.81,74.87,74.68,74.82,35000.0,28.603,28.626,28.5533,28.6068,35000.0
2008-01-08 13:15:00,74.8,74.9,74.77,74.9,34600.0,28.5992,28.6374,28.5877,28.6374,34600.0
2008-01-08 13:20:00,74.9,75.0,74.86,74.95,14600.0,28.6374,28.6757,28.6221,28.6565,14600.0
2008-01-08 13:25:00,74.93,75.05,74.91,74.97,12200.0,28.6489,28.6948,28.6412,28.6642,12200.0
2008-01-08 13:30:00,74.97,74.99,74.85,74.95,19300.0,28.6642,28.6718,28.6183,28.6565,19300.0
2008-01-08 13:35:00,74.96,74.99,74.81,74.81,7900.0,28.6604,28.6718,28.603,28.603,7900.0
2008-01-08 13:40:00,74.84,74.85,74.75,74.8,13600.0,28.6145,28.6183,28.5801,28.5992,13600.0
2008-01-08 13:45:00,74.82,74.91,74.8,74.9,13000.0,28.6068,28.6412,28.5992,28.6374,13000.0
2008-01-08 13:50:00,74.91,74.92,74.82,74.92,24400.0,28.6412,28.6451,28.6068,28.6451,24400.0
2008-01-08 13:55:00,74.89,75.02,74.89,75.02,15100.0,28.6336,28.6833,28.6336,28.6833,15100.0
2008-01-08 14:00:00,75.02,75.04,74.97,74.98,19400.0,28.6833,28.691,28.6642,28.668,19400.0
2008-01-08 14:05:00,74.99,75.0,74.83,74.88,14200.0,28.6718,28.6757,28.6107,28.6298,14200.0
2008-01-08 14:10:00,74.88,74.9,74.82,74.83,23500.0,28.6298,28.6374,28.6068,28.6107,23500.0
2008-01-08 14:15:00,74.85,74.87,74.82,74.82,13700.0,28.6183,28.626,28.6068,28.6068,13700.0
2008-01-08 14:20:00,74.84,74.96,74.83,74.96,23200.0,28.6145,28.6604,28.6107,28.6604,23200.0
2008-01-08 14:25:00,74.97,75.0,74.94,74.99,14600.0,28.6642,28.6757,28.6527,28.6718,14600.0
2008-01-08 14:30:00,74.99,74.99,74.81,74.81,16900.0,28.6718,28.6718,28.603,28.603,16900.0
2008-01-08 14:35:00,74.81,74.83,74.78,74.81,8900.0,28.603,28.6107,28.5915,28.603,8900.0
2008-01-08 14:40:00,74.84,74.85,74.74,74.81,19900.0,28.6145,28.6183,28.5762,28.603,19900.0
2008-01-08 14:45:00,74.78,74.85,74.59,74.64,43300.0,28.5915,28.6183,28.5189,28.538,43300.0
2008-01-08 14:50:00,74.67,74.67,74.49,74.61,49400.0,28.5495,28.5495,28.4807,28.5265,49400.0
2008-01-08 14:55:00,74.6,74.61,74.42,74.44,65300.0,28.5227,28.5265,28.4539,28.4615,65300.0
2008-01-08 15:00:00,74.46,74.56,74.41,74.45,45700.0,28.4692,28.5074,28.4501,28.4654,45700.0
2008-01-08 15:05:00,74.44,74.6,74.41,74.42,24000.0,28.4615,28.5227,28.4501,28.4539,24000.0
2008-01-08 15:10:00,74.43,74.44,74.29,74.29,50800.0,28.4577,28.4615,28.4042,28.4042,50800.0
2008-01-08 15:15:00,74.3,74.37,74.21,74.27,56600.0,28.408,28.4348,28.3736,28.3965,56600.0
2008-01-08 15:20:00,74.26,74.32,74.07,74.07,48900.0,28.3927,28.4157,28.3201,28.3201,48900.0
2008-01-08 15:25:00,74.06,74.26,74.04,74.24,65200.0,28.3163,28.3927,28.3086,28.3851,65200.0
2008-01-08 15:30:00,74.25,74.43,74.21,74.42,62200.0,28.3889,28.4577,28.3736,28.4539,62200.0
2008-01-08 15:35:00,74.42,74.46,74.2,74.23,85900.0,28.4539,28.4692,28.3698,28.3813,85900.0
2008-01-08 15:40:00,74.22,74.26,74.17,74.23,61800.0,28.3774,28.3927,28.3583,28.3813,61800.0
2008-01-08 15:45:00,74.22,74.23,74.03,74.03,97800.0,28.3774,28.3813,28.3048,28.3048,97800.0
2008-01-08 15:50:00,74.02,74.13,73.92,73.96,118600.0,28.301,28.343,28.2627,28.278,118600.0
2008-01-08 15:55:00,73.96,74.04,73.71,73.74,122800.0,28.278,28.3086,28.1824,28.1939,122800.0
2008-01-09 09:30:00,70.95,70.99,70.84,70.95,300500.0,27.1272,27.1425,27.0851,27.1272,300500.0
2008-01-09 09:35:00,70.97,71.08,70.95,71.06,438800.0,27.1348,27.1769,27.1272,27.1692,438800.0
2008-01-09 09:40:00,71.06,71.22,71.0,71.18,284600.0,27.1692,27.2304,27.1463,27.2151,284600.0
2008-01-09 09:45:00,71.18,71.27,71.11,71.26,176200.0,27.2151,27.2495,27.1883,27.2457,176200.0
2008-01-09 09:50:00,71.26,71.27,71.18,71.23,195400.0,27.2457,27.2495,27.2151,27.2342,195400.0
2008-01-09 09:55:00,71.24,71.24,71.12,71.15,155300.0,27.2381,27.2381,27.1922,27.2036,155300.0
2008-01-09 10:00:00,71.16,71.29,71.16,71.26,98500.0,27.2075,27.2572,27.2075,27.2457,98500.0
2008-01-09 10:05:00,71.27,71.29,71.2,71.23,60200.0,27.2495,27.2572,27.2228,27.2342,60200.0
2008-01-09 10:10:00,71.23,71.25,71.14,71.17,114500.0,27.2342,27.2419,27.1998,27.2113,114500.0
2008-01-09 10:15:00,71.17,71.29,71.15,71.24,183100.0,27.2113,27.2572,27.2036,27.2381,183100.0
2008-01-09 10:20:00,71.25,71.26,71.07,71.12,109400.0,27.2419,27.2457,27.1731,27.1922,109400.0
2008-01-09 10:25:00,71.1,71.2,71.08,71.17,90400.0,27.1845,27.2228,27.1769,27.2113,90400.0
2008-01-09 10:30:00,71.19,71.27,71.06,71.09,146700.0,27.2189,27.2495,27.1692,27.1807,146700.0
2008-01-09 10:35:00,71.1,71.14,70.9,71.11,83100.0,27.1845,27.1998,27.1081,27.1883,83100.0
2008-01-09 10:40:00,71.11,71.23,71.11,71.17,75200.0,27.1883,27.2342,27.1883,27.2113,75200.0
2008-01-09 10:45:00,71.18,71.26,71.1,71.12,152900.0,27.2151,27.2457,27.1845,27.1922,152900.0
2008-01-09 10:50:00,71.12,71.16,71.05,71.14,93900.0,27.1922,27.2075,27.1654,27.1998,93900.0
2008-01-09 10:55:00,71.15,71.42,71.06,71.4,99000.0,27.2036,27.3069,27.1692,27.2992,99000.0
2008-01-09 11:00:00,71.41,71.53,71.37,71.43,100600.0,27.303,27.3489,27.2878,27.3107,100600.0
2008-01-09 11:05:00,71.43,71.59,71.41,71.59,36100.0,27.3107,27.3719,27.303,27.3719,36100.0
2008-01-09 11:10:00,71.58,71.77,71.56,71.75,87800.0,27.368,27.4407,27.3604,27.433,87800.0
2008-01-09 11:15:00,71.75,72.01,71.71,71.95,85900.0,27.433,27.5325,27.4178,27.5095,85900.0
2008-01-09 11:20:00,71.94,71.94,71.75,71.75,64500.0,27.5057,27.5057,27.433,27.433,64500.0
2008-01-09 11:25:00,71.77,71.79,71.64,71.67,48800.0,27.4407,27.4483,27.391,27.4025,48800.0
2008-01-09 11:30:00,71.68,71.83,71.67,71.67,82100.0,27.4063,27.4636,27.4025,27.4025,82100.0
2008-01-09 11:35:00,71.67,71.73,71.6,71.67,72600.0,27.4025,27.4254,27.3757,27.4025,72600.0
2008-01-09 11:40:00,71.65,71.75,71.62,71.65,49700.0,27.3948,27.433,27.3833,27.3948,49700.0
2008-01-09 11:45:00,71.63,71.65,71.56,71.59,51200.0,27.3872,27.3948,27.3604,27.3719,51200.0
2008-01-09 11:50:00,71.57,71.61,71.49,71.55,52500.0,27.3642,27.3795,27.3336,27.3566,52500.0
2008-01-09 11:55:00,71.55,71.58,71.45,71.53,23500.0,27.3566,27.368,27.3183,27.3489,23500.0
2008-01-09 12:00:00,71.55,71.57,71.35,71.47,35500.0,27.3566,27.3642,27.2801,27.326,35500.0
2008-01-09 12:05:00,71.46,71.67,71.45,71.62,35900.0,27.3222,27.4025,27.3183,27.3833,35900.0
2008-01-09 12:10:00,71.63,71.66,71.55,71.58,11000.0,27.3872,27.3986,27.3566,27.368,11000.0
2008-01-09 12:15:00,71.57,71.63,71.5,71.62,29600.0,27.3642,27.3872,27.3375,27.3833,29600.0
2008-01-09 12:20:00,71.6,71.62,71.44,71.49,23700.0,27.3757,27.3833,27.3145,27.3336,23700.0
2008-01-09 12:25:00,71.49,71.63,71.49,71.56,26500.0,27.3336,27.3872,27.3336,27.3604,26500.0
2008-01-09 12:30:00,71.57,71.57,71.45,71.5,29500.0,27.3642,27.3642,27.3183,27.3375,29500.0
2008-01-09 12:35:00,71.51,71.53,71.42,71.47,23400.0,27.3413,27.3489,27.3069,27.326,23400.0
2008-01-09 12:40:00,71.48,71.49,71.39,71.41,28600.0,27.3298,27.3336,27.2954,27.303,28600.0
2008-01-09 12:45:00,71.39,71.45,71.37,71.4,21900.0,27.2954,27.3183,27.2878,27.2992,21900.0
2008-01-09 12:50:00,71.4,71.45,71.38,71.43,29700.0,27.2992,27.3183,27.2916,27.3107,29700.0
2008-01-09 12:55:00,71.42,71.46,71.31,71.45,32700.0,27.3069,27.3222,27.2648,27.3183,32700.0
2008-01-09 13:00:00,71.45,71.53,71.33,71.5,59000.0,27.3183,27.3489,27.2725,27.3375,59000.0
2008-01-09 13:05:00,71.48,71.52,71.38,71.46,62300.0,27.3298,27.3451,27.2916,27.3222,62300.0
2008-01-09 13:10:00,71.46,71.52,71.4,71.43,45100.0,27.3222,27.3451,27.2992,27.3107,45100.0
2008-01-09 13:15:00,71.43,71.5,71.34,71.47,14500.0,27.3107,27.3375,27.2763,27.326,14500.0
2008-01-09 13:20:00,71.44,71.59,71.42,71.42,15500.0,27.3145,27.3719,27.3069,27.3069,15500.0
2008-01-09 13:25:00,71.42,71.5,71.33,71.44,93000.0,27.3069,27.3375,27.2725,27.3145,93000.0
2008-01-09 13:30:00,71.42,71.43,71.25,71.31,45200.0,27.3069,27.3107,27.2419,27.2648,45200.0
2008-01-09 13:35:00,71.3,71.42,71.19,71.28,33800.0,27.261,27.3069,27.2189,27.2533,33800.0
2008-01-09 13:40:00,71.29,71.31,71.15,71.23,22600.0,27.2572,27.2648,27.2036,27.2342,22600.0
2008-01-09 13:45:00,71.22,71.24,71.09,71.16,53100.0,27.2304,27.2381,27.1807,27.2075,53100.0
2008-01-09 13:50:00,71.13,71.29,71.08,71.23,35800.0,27.196,27.2572,27.1769,27.2342,35800.0
2008-01-09 13:55:00,71.22,71.36,71.21,71.31,16100.0,27.2304,27.2839,27.2266,27.2648,16100.0
2008-01-09 14:00:00,71.29,71.3,71.2,71.3,42200.0,27.2572,27.261,27.2228,27.261,42200.0
2008-01-09 14:05:00,71.33,71.33,71.17,71.18,33700.0,27.2725,27.2725,27.2113,27.2151,33700.0
2008-01-09 14:10:00,71.17,71.27,71.17,71.19,31800.0,27.2113,27.2495,27.2113,27.2189,31800.0
2008-01-09 14:15:00,71.19,71.27,71.15,71.24,35100.0,27.2189,27.2495,27.2036,27.2381,35100.0
2008-01-09 14:20:00,71.22,71.23,71.16,71.2,42700.0,27.2304,27.2342,27.2075,27.2228,42700.0
2008-01-09 14:25:00,71.22,71.26,71.15,71.26,49100.0,27.2304,27.2457,27.2036,27.2457,49100.0
2008-01-09 14:30:00,71.26,71.42,71.2,71.3,34400.0,27.2457,27.3069,27.2228,27.261,34400.0
2008-01-09 14:35:00,71.3,71.4,71.29,71.36,41400.0,27.261,27.2992,27.2572,27.2839,41400.0
2008-01-09 14:40:00,71.36,71.37,71.25,71.32,99700.0,27.2839,27.2878,27.2419,27.2686,99700.0
2008-01-09 14:45:00,71.31,71.5,71.29,71.45,32700.0,27.2648,27.3375,27.2572,27.3183,32700.0
2008-01-09 14:50:00,71.45,71.59,71.43,71.47,57600.0,27.3183,27.3719,27.3107,27.326,57600.0
2008-01-09 14:55:00,71.45,71.61,71.4,71.54,101300.0,27.3183,27.3795,27.2992,27.3528,101300.0
2008-01-09 15:00:00,71.54,71.74,71.53,71.74,78600.0,27.3528,27.4292,27.3489,27.4292,78600.0
2008-01-09 15:05:00,71.73,71.9,71.7,71.85,174600.0,27.4254,27.4904,27.4139,27.4713,174600.0
2008-01-09 15:10:00,71.85,71.87,71.7,71.77,82900.0,27.4713,27.4789,27.4139,27.4407,82900.0
2008-01-09 15:15:00,71.77,71.93,71.77,71.89,51200.0,27.4407,27.5019,27.4407,27.4866,51200.0
2008-01-09 15:20:00,71.88,71.88,71.79,71.82,72600.0,27.4828,27.4828,27.4483,27.4598,72600.0
2008-01-09 15:25:00,71.83,71.84,71.7,71.71,126500.0,27.4636,27.4675,27.4139,27.4178,126500.0
2008-01-09 15:30:00,71.71,71.71,71.58,71.69,113000.0,27.4178,27.4178,27.368,27.4101,113000.0
2008-01-09 15:35:00,71.7,71.87,71.63,71.87,148900.0,27.4139,27.4789,27.3872,27.4789,148900.0
2008-01-09 15:40:00,71.89,71.98,71.87,71.91,130900.0,27.4866,27.521,27.4789,27.4942,130900.0
2008-01-09 15:45:00,71.92,72.0,71.9,71.93,184200.0,27.498,27.5286,27.4904,27.5019,184200.0
2008-01-09 15:50:00,71.92,72.0,71.88,71.98,147400.0,27.498,27.5286,27.4828,27.521,147400.0
2008-01-09 15:55:00,71.98,71.99,71.64,71.79,222800.0,27.521,27.5248,27.391,27.4483,222800.0
2008-01-10 09:30:00,71.17,71.25,71.12,71.2,96900.0,27.2113,27.2419,27.1922,27.2228,96900.0
2008-01-10 09:35:00,71.18,71.52,71.18,71.52,65500.0,27.2151,27.3451,27.2151,27.3451,65500.0
2008-01-10 09:40:00,71.49,71.56,71.46,71.51,58000.0,27.3336,27.3604,27.3222,27.3413,58000.0
2008-01-10 09:45:00,71.5,71.61,71.45,71.52,74800.0,27.3375,27.3795,27.3183,27.3451,74800.0
2008-01-10 09:50:00,71.52,71.58,71.47,71.54,42300.0,27.3451,27.368,27.326,27.3528,42300.0
2008-01-10 09:55:00,71.51,71.62,71.51,71.56,51800.0,27.3413,27.3833,27.3413,27.3604,51800.0
2008-01-10 10:00:00,71.55,71.62,71.5,71.58,64500.0,27.3566,27.3833,27.3375,27.368,64500.0
2008-01-10 10:05:00,71.57,71.64,71.49,71.49,73300.0,27.3642,27.391,27.3336,27.3336,73300.0
2008-01-10 10:10:00,71.49,71.49,71.41,71.46,43800.0,27.3336,27.3336,27.303,27.3222,43800.0
2008-01-10 10:15:00,71.5,71.66,71.5,71.62,49500.0,27.3375,27.3986,27.3375,27.3833,49500.0
2008-01-10 10:20:00,71.62,71.66,71.48,71.57,58400.0,27.3833,27.3986,27.3298,27.3642,58400.0
2008-01-10 10:25:00,71.57,71.58,71.43,71.45,29900.0,27.3642,27.368,27.3107,27.3183,29900.0
2008-01-10 10:30:00,71.45,71.57,71.44,71.57,51700.0,27.3183,27.3642,27.3145,27.3642,51700.0
2008-01-10 10:35:00,71.55,71.65,71.52,71.58,74700.0,27.3566,27.3948,27.3451,27.368,74700.0
2008-01-10 10:40:00,71.6,71.6,71.38,71.42,42200.0,27.3757,27.3757,27.2916,27.3069,42200.0
2008-01-10 10:45:00,71.46,71.47,71.33,71.33,37300.0,27.3222,27.326,27.2725,27.2725,37300.0
2008-01-10 10:50:00,71.34,71.34,71.04,71.13,49500.0,27.2763,27.2763,27.1616,27.196,49500.0
2008-01-10 10:55:00,71.13,71.19,71.08,71.1,37100.0,27.196,27.2189,27.1769,27.1845,37100.0
2008-01-10 11:00:00,71.07,71.2,70.82,71.08,96200.0,27.1731,27.2228,27.0775,27.1769,96200.0
2008-01-10 11:05:00,71.06,71.5,71.0,71.16,133900.0,27.1692,27.3375,27.1463,27.2075,133900.0
2008-01-10 11:10:00,71.17,71.27,70.98,70.99,50800.0,27.2113,27.2495,27.1386,27.1425,50800.0
2008-01-10 11:15:00,71.0,71.12,70.96,71.08,49600.0,27.1463,27.1922,27.131,27.1769,49600.0
2008-01-10 11:20:00,71.08,71.18,71.03,71.08,18400.0,27.1769,27.2151,27.1578,27.1769,18400.0
2008-01-10 11:25:00,71.07,71.19,71.05,71.09,85200.0,27.1731,27.2189,27.1654,27.1807,85200.0
2008-01-10 11:30:00,71.1,71.16,71.01,71.08,68300.0,27.1845,27.2075,27.1501,27.1769,68300.0
2008-01-10 11:35:00,71.09,71.12,70.89,70.91,54000.0,27.1807,27.1922,27.1042,27.1119,54000.0
2008-01-10 11:40:00,70.91,70.92,70.8,70.88,33300.0,27.1119,27.1157,27.0698,27.1004,33300.0
2008-01-10 11:45:00,70.86,70.93,70.8,70.88,28600.0,27.0928,27.1195,27.0698,27.1004,28600.0
2008-01-10 11:50:00,70.88,70.93,70.85,70.85,51400.0,27.1004,27.1195,27.0889,27.0889,51400.0
2008-01-10 11:55:00,70.83,70.89,70.83,70.88,13500.0,27.0813,27.1042,27.0813,27.1004,13500.0
2008-01-10 12:00:00,70.88,70.93,70.83,70.9,21300.0,27.1004,27.1195,27.0813,27.1081,21300.0
2008-01-10 12:05:00,70.9,70.93,70.84,70.9,35000.0,27.1081,27.1195,27.0851,27.1081,35000.0
2008-01-10 12:10:00,70.91,71.0,70.86,70.95,46300.0,27.1119,27.1463,27.0928,27.1272,46300.0
2008-01-10 12:15:00,70.94,71.27,70.92,71.17,112600.0,27.1233,27.2495,27.1157,27.2113,112600.0
2008-01-10 12:20:00,71.18,71.54,71.06,71.49,121500.0,27.2151,27.3528,27.1692,27.3336,121500.0
2008-01-10 12:25:00,71.5,71.5,70.96,71.01,177100.0,27.3375,27.3375,27.131,27.1501,177100.0
2008-01-10 12:30:00,71.02,71.16,70.9,71.01,70300.0,27.1539,27.2075,27.1081,27.1501,70300.0
2008-01-10 12:35:00,71.0,71.1,70.91,70.96,59300.0,27.1463,27.1845,27.1119,27.131,59300.0
2008-01-10 12:40:00,70.96,71.05,70.83,70.95,63200.0,27.131,27.1654,27.0813,27.1272,63200.0
2008-01-10 12:45:00,70.96,70.96,70.77,70.84,43700.0,27.131,27.131,27.0584,27.0851,43700.0
2008-01-10 12:50:00,70.83,71.15,70.79,71.12,41000.0,27.0813,27.2036,27.066,27.1922,41000.0
2008-01-10 12:55:00,71.12,71.3,71.05,71.06,61600.0,27.1922,27.261,27.1654,27.1692,61600.0
2008-01-10 13:00:00,71.07,71.07,70.87,70.92,49700.0,27.1731,27.1731,27.0966,27.1157,49700.0
2008-01-10 13:05:00,70.93,71.06,70.82,70.85,48800.0,27.1195,27.1692,27.0775,27.0889,48800.0
2008-01-10 13:10:00,70.88,70.92,70.75,70.78,42900.0,27.1004,27.1157,27.0507,27.0622,42900.0
2008-01-10 13:15:00,70.79,70.9,70.72,70.77,47800.0,27.066,27.1081,27.0392,27.0584,47800.0
2008-01-10 13:20:00,70.84,70.94,70.79,70.94,27600.0,27.0851,27.1233,27.066,27.1233,27600.0
2008-01-10 13:25:00,70.93,71.1,70.91,71.02,40200.0,27.1195,27.1845,27.1119,27.1539,40200.0
2008-01-10 13:30:00,71.07,71.07,70.89,70.9,29700.0,27.1731,27.1731,27.1042,27.1081,29700.0
2008-01-10 13:35:00,70.92,70.96,70.72,70.93,100800.0,27.1157,27.131,27.0392,27.1195,100800.0
2008-01-10 13:40:00,70.92,71.04,70.81,70.94,36700.0,27.1157,27.1616,27.0736,27.1233,36700.0
2008-01-10 13:45:00,70.96,71.05,70.9,70.97,62600.0,27.131,27.1654,27.1081,27.1348,62600.0
2008-01-10 13:50:00,70.96,70.97,70.8,70.85,45700.0,27.131,27.1348,27.0698,27.0889,45700.0
2008-01-10 13:55:00,70.85,70.97,70.8,70.97,51300.0,27.0889,27.1348,27.0698,27.1348,51300.0
2008-01-10 14:00:00,70.98,71.02,70.89,70.89,52000.0,27.1386,27.1539,27.1042,27.1042,52000.0
2008-01-10 14:05:00,70.88,70.96,70.8,70.96,54700.0,27.1004,27.131,27.0698,27.131,54700.0
2008-01-10 14:10:00,70.96,71.02,70.91,70.96,33200.0,27.131,27.1539,27.1119,27.131,33200.0
2008-01-10 14:15:00,70.96,71.19,70.92,71.19,76100.0,27.131,27.2189,27.1157,27.2189,76100.0
2008-01-10 14:20:00,71.19,71.2,71.05,71.1,63500.0,27.2189,27.2228,27.1654,27.1845,63500.0
2008-01-10 14:25:00,71.09,71.13,71.0,71.1,58000.0,27.1807,27.196,27.1463,27.1845,58000.0
2008-01-10 14:30:00,71.09,71.2,71.09,71.16,28100.0,27.1807,27.2228,27.1807,27.2075,28100.0
2008-01-10 14:35:00,71.17,71.42,71.16,71.39,46800.0,27.2113,27.3069,27.2075,27.2954,46800.0
2008-01-10 14:40:00,71.44,71.44,71.27,71.28,24200.0,27.3145,27.3145,27.2495,27.2533,24200.0
2008-01-10 14:45:00,71.28,71.4,71.28,71.3,48000.0,27.2533,27.2992,27.2533,27.261,48000.0
2008-01-10 14:50:00,71.33,71.46,71.3,71.37,53800.0,27.2725,27.3222,27.261,27.2878,53800.0
2008-01-10 14:55:00,71.39,71.42,71.32,71.4,34500.0,27.2954,27.3069,27.2686,27.2992,34500.0
2008-01-10 15:00:00,71.38,71.39,71.3,71.31,74300.0,27.2916,27.2954,27.261,27.2648,74300.0
2008-01-10 15:05:00,71.31,71.44,71.3,71.41,62700.0,27.2648,27.3145,27.261,27.303,62700.0
2008-01-10 15:10:00,71.41,71.5,71.38,71.5,74700.0,27.303,27.3375,27.2916,27.3375,74700.0
2008-01-10 15:15:00,71.5,71.51,71.31,71.31,98200.0,27.3375,27.3413,27.2648,27.2648,98200.0
2008-01-10 15:20:00,71.33,71.45,71.32,71.42,59200.0,27.2725,27.3183,27.2686,27.3069,59200.0
2008-01-10 15:25:00,71.44,71.48,71.37,71.46,56600.0,27.3145,27.3298,27.2878,27.3222,56600.0
2008-01-10 15:30:00,71.47,71.62,71.47,71.58,88700.0,27.326,27.3833,27.326,27.368,88700.0
2008-01-10 15:35:00,71.57,71.57,71.43,71.5,61200.0,27.3642,27.3642,27.3107,27.3375,61200.0
2008-01-10 15:40:00,71.48,71.57,71.44,71.49,67200.0,27.3298,27.3642,27.3145,27.3336,67200.0
2008-01-10 15:45:00,71.49,71.69,71.43,71.67,72000.0,27.3336,27.4101,27.3107,27.4025,72000.0
2008-01-10 15:50:00,71.66,71.7,71.58,71.6,99600.0,27.3986,27.4139,27.368,27.3757,99600.0
2008-01-10 15:55:00,71.61,71.61,71.47,71.47,47900.0,27.3795,27.3795,27.326,27.326,47900.0
2008-01-11 09:30:00,70.75,70.83,70.63,70.8,86200.0,27.0507,27.0813,27.0048,27.0698,86200.0
2008-01-11 09:35:00,70.8,70.81,70.59,70.63,70800.0,27.0698,27.0736,26.9895,27.0048,70800.0
2008-01-11 09:40:00,70.63,70.71,70.6,70.65,30700.0,27.0048,27.0354,26.9934,27.0125,30700.0
2008-01-11 09:45:00,70.65,70.7,70.63,70.65,41700.0,27.0125,27.0316,27.0048,27.0125,41700.0
2008-01-11 09:50:00,70.68,70.7,70.37,70.38,90900.0,27.0239,27.0316,26.9054,26.9092,90900.0
2008-01-11 09:55:00,70.37,70.5,70.33,70.46,59500.0,26.9054,26.9551,26.8901,26.9398,59500.0
2008-01-11 10:00:00,70.45,70.46,70.34,70.38,49200.0,26.936,26.9398,26.8939,26.9092,49200.0
2008-01-11 10:05:00,70.4,70.4,70.28,70.28,43800.0,26.9169,26.9169,26.871,26.871,43800.0
2008-01-11 10:10:00,70.27,70.39,70.22,70.35,64200.0,26.8672,26.9131,26.8481,26.8978,64200.0
2008-01-11 10:15:00,70.35,70.47,70.27,70.47,82300.0,26.8978,26.9436,26.8672,26.9436,82300.0
2008-01-11 10:20:00,70.47,70.6,70.46,70.53,70400.0,26.9436,26.9934,26.9398,26.9666,70400.0
2008-01-11 10:25:00,70.52,70.52,70.38,70.41,44400.0,26.9628,26.9628,26.9092,26.9207,44400.0
2008-01-11 10:30:00,70.41,70.42,70.31,70.31,39500.0,26.9207,26.9245,26.8825,26.8825,39500.0
2008-01-11 10:35:00,70.31,70.44,70.25,70.39,50200.0,26.8825,26.9322,26.8595,26.9131,50200.0
2008-01-11 10:40:00,70.4,70.5,70.39,70.5,39400.0,26.9169,26.9551,26.9131,26.9551,39400.0
2008-01-11 10:45:00,70.5,70.6,70.45,70.58,30000.0,26.9551,26.9934,26.936,26.9857,30000.0
2008-01-11 10:50:00,70.57,70.65,70.51,70.59,89100.0,26.9819,27.0125,26.9589,26.9895,89100.0
2008-01-11 10:55:00,70.59,70.59,70.43,70.47,92300.0,26.9895,26.9895,26.9284,26.9436,92300.0
2008-01-11 11:00:00,70.47,70.51,70.45,70.47,22800.0,26.9436,26.9589,26.936,26.9436,22800.0
2008-01-11 11:05:00,70.47,70.5,70.33,70.35,48900.0,26.9436,26.9551,26.8901,26.8978,48900.0
2008-01-11 11:10:00,70.34,70.45,70.3,70.45,35500.0,26.8939,26.936,26.8786,26.936,35500.0
2008-01-11 11:15:00,70.47,70.52,70.42,70.45,30700.0,26.9436,26.9628,26.9245,26.936,30700.0
2008-01-11 11:20:00,70.45,70.51,70.41,70.42,13800.0,26.936,26.9589,26.9207,26.9245,13800.0
2008-01-11 11:25:00,70.42,70.53,70.41,70.53,23100.0,26.9245,26.9666,26.9207,26.9666,23100.0
2008-01-11 11:30:00,70.49,70.76,70.47,70.58,34400.0,26.9513,27.0545,26.9436,26.9857,34400.0
2008-01-11 11:35:00,70.6,70.63,70.42,70.44,11500.0,26.9934,27.0048,26.9245,26.9322,11500.0
2008-01-11 11:40:00,70.46,70.5,70.4,70.47,17900.0,26.9398,26.9551,26.9169,26.9436,17900.0
2008-01-11 11:45:00,70.49,70.53,70.45,70.51,16300.0,26.9513,26.9666,26.936,26.9589,16300.0
2008-01-11 11:50:00,70.51,70.55,70.48,70.49,11700.0,26.9589,26.9742,26.9475,26.9513,11700.0
2008-01-11 11:55:00,70.5,70.5,70.42,70.43,19700.0,26.9551,26.9551,26.9245,26.9284,19700.0
2008-01-11 12:00:00,70.43,70.43,70.33,70.4,15000.0,26.9284,26.9284,26.8901,26.9169,15000.0
2008-01-11 12:05:00,70.38,70.45,70.36,70.42,17800.0,26.9092,26.936,26.9016,26.9245,17800.0
2008-01-11 12:10:00,70.4,70.46,70.38,70.42,11900.0,26.9169,26.9398,26.9092,26.9245,11900.0
2008-01-11 12:15:00,70.41,70.55,70.38,70.38,27300.0,26.9207,26.9742,26.9092,26.9092,27300.0
2008-01-11 12:20:00,70.38,70.38,70.25,70.25,12700.0,26.9092,26.9092,26.8595,26.8595,12700.0
2008-01-11 12:25:00,70.26,70.42,70.26,70.34,42600.0,26.8634,26.9245,26.8634,26.8939,42600.0
2008-01-11 12:30:00,70.35,70.38,70.24,70.24,14500.0,26.8978,26.9092,26.8557,26.8557,14500.0
2008-01-11 12:35:00,70.23,70.33,70.21,70.3,26700.0,26.8519,26.8901,26.8442,26.8786,26700.0
2008-01-11 12:40:00,70.3,70.35,70.3,70.35,8200.0,26.8786,26.8978,26.8786,26.8978,8200.0
2008-01-11 12:45:00,70.34,70.47,70.32,70.46,27800.0,26.8939,26.9436,26.8863,26.9398,27800.0
2008-01-11 12:50:00,70.47,70.52,70.3,70.35,11400.0,26.9436,26.9628,26.8786,26.8978,11400.0
2008-01-11 12:55:00,70.34,70.58,70.34,70.58,14800.0,26.8939,26.9857,26.8939,26.9857,14800.0
2008-01-11 13:00:00,70.51,70.56,70.29,70.32,16000.0,26.9589,26.9781,26.8748,26.8863,16000.0
2008-01-11 13:05:00,70.32,70.35,70.22,70.25,13700.0,26.8863,26.8978,26.8481,26.8595,13700.0
2008-01-11 13:10:00,70.26,70.32,70.18,70.18,15700.0,26.8634,26.8863,26.8328,26.8328,15700.0
2008-01-11 13:15:00,70.15,70.17,70.12,70.13,7300.0,26.8213,26.8289,26.8098,26.8137,7300.0
2008-01-11 13:20:00,70.16,70.28,70.12,70.24,21700.0,26.8251,26.871,26.8098,26.8557,21700.0
2008-01-11 13:25:00,70.24,70.41,70.22,70.35,22000.0,26.8557,26.9207,26.8481,26.8978,22000.0
2008-01-11 13:30:00,70.33,70.41,70.24,70.25,11100.0,26.8901,26.9207,26.8557,26.8595,11100.0
2008-01-11 13:35:00,70.26,70.28,70.18,70.25,19000.0,26.8634,26.871,26.8328,26.8595,19000.0
2008-01-11 13:40:00,70.26,70.38,70.24,70.3,19300.0,26.8634,26.9092,26.8557,26.8786,19300.0
2008-01-11 13:45:00,70.25,70.27,70.1,70.1,23300.0,26.8595,26.8672,26.8022,26.8022,23300.0
2008-01-11 13:50:00,70.1,70.26,70.06,70.24,36500.0,26.8022,26.8634,26.7869,26.8557,36500.0
2008-01-11 13:55:00,70.21,70.24,70.17,70.2,21100.0,26.8442,26.8557,26.8289,26.8404,21100.0
2008-01-11 14:00:00,70.19,70.3,70.16,70.25,16100.0,26.8366,26.8786,26.8251,26.8595,16100.0
2008-01-11 14:05:00,70.24,70.32,70.22,70.3,23600.0,26.8557,26.8863,26.8481,26.8786,23600.0
2008-01-11 14:10:00,70.3,70.31,70.14,70.2,35500.0,26.8786,26.8825,26.8175,26.8404,35500.0
2008-01-11 14:15:00,70.18,70.26,70.17,70.24,28200.0,26.8328,26.8634,26.8289,26.8557,28200.0
2008-01-11 14:20:00,70.24,70.25,70.15,70.19,56600.0,26.8557,26.8595,26.8213,26.8366,56600.0
2008-01-11 14:25:00,70.22,70.25,70.18,70.22,60400.0,26.8481,26.8595,26.8328,26.8481,60400.0
2008-01-11 14:30:00,70.19,70.25,70.13,70.18,59500.0,26.8366,26.8595,26.8137,26.8328,59500.0
2008-01-11 14:35:00,70.18,70.25,70.13,70.21,36200.0,26.8328,26.8595,26.8137,26.8442,36200.0
2008-01-11 14:40:00,70.21,70.25,70.17,70.25,31800.0,26.8442,26.8595,26.8289,26.8595,31800.0
2008-01-11 14:45:00,70.24,70.27,70.11,70.12,46400.0,26.8557,26.8672,26.806,26.8098,46400.0
2008-01-11 14:50:00,70.11,70.18,70.1,70.15,38300.0,26.806,26.8328,26.8022,26.8213,38300.0
2008-01-11 14:55:00,70.15,70.22,70.09,70.21,68300.0,26.8213,26.8481,26.7984,26.8442,68300.0
2008-01-11 15:00:00,70.21,70.27,70.2,70.24,55200.0,26.8442,26.8672,26.8404,26.8557,55200.0
2008-01-11 15:05:00,70.24,70.3,70.15,70.2,91200.0,26.8557,26.8786,26.8213,26.8404,91200.0
2008-01-11 15:10:00,70.2,70.24,70.15,70.2,73800.0,26.8404,26.8557,26.8213,26.8404,73800.0
2008-01-11 15:15:00,70.2,70.24,70.14,70.16,82300.0,26.8404,26.8557,26.8175,26.8251,82300.0
2008-01-11 15:20:00,70.15,70.21,70.09,70.2,89200.0,26.8213,26.8442,26.7984,26.8404,89200.0
2008-01-11 15:25:00,70.21,70.33,70.2,70.27,72800.0,26.8442,26.8901,26.8404,26.8672,72800.0
2008-01-11 15:30:00,70.27,70.33,70.17,70.3,35200.0,26.8672,26.8901,26.8289,26.8786,35200.0
2008-01-11 15:35:00,70.32,70.42,70.24,70.41,52800.0,26.8863,26.9245,26.8557,26.9207,52800.0
2008-01-11 15:40:00,70.41,70.41,70.15,70.15,42500.0,26.9207,26.9207,26.8213,26.8213,42500.0
2008-01-11 15:45:00,70.17,70.21,70.1,70.19,22000.0,26.8289,26.8442,26.8022,26.8366,22000.0
2008-01-11 15:50:00,70.18,70.22,70.1,70.12,53700.0,26.8328,26.8481,26.8022,26.8098,53700.0
2008-01-11 15:55:00,70.13,70.23,70.12,70.2,70900.0,26.8137,26.8519,26.8098,26.8404,70900.0
2008-01-14 09:30:00,70.57,70.74,70.57,70.67,58600.0,26.9819,27.0469,26.9819,27.0201,58600.0
2008-01-14 09:35:00,70.7,70.72,70.54,70.55,33200.0,27.0316,27.0392,26.9704,26.9742,33200.0
2008-01-14 09:40:00,70.53,70.61,70.5,70.52,25400.0,26.9666,26.9972,26.9551,26.9628,25400.0
2008-01-14 09:45:00,70.53,70.6,70.42,70.53,28900.0,26.9666,26.9934,26.9245,26.9666,28900.0
2008-01-14 09:50:00,70.5,70.54,70.42,70.53,40100.0,26.9551,26.9704,26.9245,26.9666,40100.0
2008-01-14 09:55:00,70.54,70.61,70.52,70.57,26100.0,26.9704,26.9972,26.9628,26.9819,26100.0
2008-01-14 10:00:00,70.55,70.57,70.35,70.43,36500.0,26.9742,26.9819,26.8978,26.9284,36500.0
2008-01-14 10:05:00,70.43,70.47,70.35,70.47,22600.0,26.9284,26.9436,26.8978,26.9436,22600.0
2008-01-14 10:10:00,70.47,70.54,70.41,70.53,26800.0,26.9436,26.9704,26.9207,26.9666,26800.0
2008-01-14 10:15:00,70.53,70.53,70.37,70.39,26400.0,26.9666,26.9666,26.9054,26.9131,26400.0
2008-01-14 10:20:00,70.41,70.41,70.27,70.28,14300.0,26.9207,26.9207,26.8672,26.871,14300.0
2008-01-14 10:25:00,70.27,70.32,70.24,70.32,22400.0,26.8672,26.8863,26.8557,26.8863,22400.0
2008-01-14 10:30:00,70.34,70.44,70.31,70.32,23500.0,26.8939,26.9322,26.8825,26.8863,23500.0
2008-01-14 10:35:00,70.32,70.36,70.31,70.35,12300.0,26.8863,26.9016,26.8825,26.8978,12300.0
2008-01-14 10:40:00,70.34,70.36,70.27,70.28,19500.0,26.8939,26.9016,26.8672,26.871,19500.0
2008-01-14 10:45:00,70.29,70.34,70.27,70.33,11000.0,26.8748,26.8939,26.8672,26.8901,11000.0
2008-01-14 10:50:00,70.34,70.36,70.29,70.34,17800.0,26.8939,26.9016,26.8748,26.8939,17800.0
2008-01-14 10:55:00,70.33,70.43,70.29,70.34,26000.0,26.8901,26.9284,26.8748,26.8939,26000.0
2008-01-14 11:00:00,70.35,70.45,70.35,70.4,28200.0,26.8978,26.936,26.8978,26.9169,28200.0
2008-01-14 11:05:00,70.39,70.44,70.37,70.42,11700.0,26.9131,26.9322,26.9054,26.9245,11700.0
2008-01-14 11:10:00,70.41,70.49,70.39,70.49,16400.0,26.9207,26.9513,26.9131,26.9513,16400.0
2008-01-14 11:15:00,70.49,70.52,70.46,70.48,31000.0,26.9513,26.9628,26.9398,26.9475,31000.0
2008-01-14 11:20:00,70.47,70.5,70.44,70.45,16500.0,26.9436,26.9551,26.9322,26.936,16500.0
2008-01-14 11:25:00,70.44,70.44,70.15,70.18,40900.0,26.9322,26.9322,26.8213,26.8328,40900.0
2008-01-14 11:30:00,70.18,70.25,70.15,70.15,26700.0,26.8328,26.8595,26.8213,26.8213,26700.0
2008-01-14 11:35:00,70.15,70.16,70.04,70.06,17800.0,26.8213,26.8251,26.7792,26.7869,17800.0
2008-01-14 11:40:00,70.08,70.11,70.04,70.04,15500.0,26.7945,26.806,26.7792,26.7792,15500.0
2008-01-14 11:45:00,70.05,70.06,69.87,69.91,44000.0,26.7831,26.7869,26.7142,26.7295,44000.0
2008-01-14 11:50:00,69.92,69.98,69.9,69.97,18600.0,26.7334,26.7563,26.7257,26.7525,18600.0
2008-01-14 11:55:00,69.97,70.0,69.91,69.91,9500.0,26.7525,26.7639,26.7295,26.7295,9500.0
2008-01-14 12:00:00,69.91,69.96,69.85,69.93,35900.0,26.7295,26.7487,26.7066,26.7372,35900.0
2008-01-14 12:05:00,69.93,69.94,69.89,69.89,15700.0,26.7372,26.741,26.7219,26.7219,15700.0
2008-01-14 12:10:00,69.89,69.92,69.87,69.87,6200.0,26.7219,26.7334,26.7142,26.7142,6200.0
2008-01-14 12:15:00,69.87,69.91,69.84,69.89,12700.0,26.7142,26.7295,26.7028,26.7219,12700.0
2008-01-14 12:20:00,69.89,69.93,69.89,69.91,6900.0,26.7219,26.7372,26.7219,26.7295,6900.0
2008-01-14 12:25:00,69.93,69.93,69.81,69.83,34400.0,26.7372,26.7372,26.6913,26.6989,34400.0
2008-01-14 12:30:00,69.82,69.91,69.8,69.88,21500.0,26.6951,26.7295,26.6875,26.7181,21500.0
2008-01-14 12:35:00,69.89,69.89,69.81,69.83,14300.0,26.7219,26.7219,26.6913,26.6989,14300.0
2008-01-14 12:40:00,69.83,69.84,69.77,69.81,16200.0,26.6989,26.7028,26.676,26.6913,16200.0
2008-01-14 12:45:00,69.8,69.83,69.76,69.83,15100.0,26.6875,26.6989,26.6722,26.6989,15100.0
2008-01-14 12:50:00,69.84,69.87,69.77,69.81,25900.0,26.7028,26.7142,26.676,26.6913,25900.0
2008-01-14 12:55:00,69.81,69.87,69.76,69.78,43500.0,26.6913,26.7142,26.6722,26.6798,43500.0
2008-01-14 13:00:00,69.78,69.88,69.78,69.88,23800.0,26.6798,26.7181,26.6798,26.7181,23800.0
2008-01-14 13:05:00,69.88,69.93,69.88,69.92,9500.0,26.7181,26.7372,26.7181,26.7334,9500.0
2008-01-14 13:10:00,69.93,69.94,69.85,69.88,12500.0,26.7372,26.741,26.7066,26.7181,12500.0
2008-01-14 13:15:00,69.89,69.9,69.85,69.88,18900.0,26.7219,26.7257,26.7066,26.7181,18900.0
2008-01-14 13:20:00,69.86,69.9,69.85,69.89,9800.0,26.7104,26.7257,26.7066,26.7219,9800.0
2008-01-14 13:25:00,69.9,69.9,69.85,69.86,27900.0,26.7257,26.7257,26.7066,26.7104,27900.0
2008-01-14 13:30:00,69.86,69.91,69.82,69.9,28700.0,26.7104,26.7295,26.6951,26.7257,28700.0
2008-01-14 13:35:00,69.89,69.98,69.88,69.96,17600.0,26.7219,26.7563,26.7181,26.7487,17600.0
2008-01-14 13:40:00,69.96,70.03,69.95,70.0,21900.0,26.7487,26.7754,26.7448,26.7639,21900.0
2008-01-14 13:45:00,70.0,70.0,69.92,69.92,15000.0,26.7639,26.7639,26.7334,26.7334,15000.0
2008-01-14 13:50:00,69.92,69.98,69.9,69.94,13300.0,26.7334,26.7563,26.7257,26.741,13300.0
2008-01-14 13:55:00,69.95,70.05,69.94,69.97,20000.0,26.7448,26.7831,26.741,26.7525,20000.0
2008-01-14 14:00:00,69.97,70.02,69.94,69.97,29600.0,26.7525,26.7716,26.741,26.7525,29600.0
2008-01-14 14:05:00,69.97,69.97,69.93,69.96,6700.0,26.7525,26.7525,26.7372,26.7487,6700.0
2008-01-14 14:10:00,69.95,69.97,69.92,69.97,8700.0,26.7448,26.7525,26.7334,26.7525,8700.0
2008-01-14 14:15:00,69.97,69.97,69.92,69.93,6300.0,26.7525,26.7525,26.7334,26.7372,6300.0
2008-01-14 14:20:00,69.92,69.94,69.86,69.88,22200.0,26.7334,26.741,26.7104,26.7181,22200.0
2008-01-14 14:25:00,69.87,69.93,69.87,69.92,11200.0,26.7142,26.7372,26.7142,26.7334,11200.0
2008-01-14 14:30:00,69.93,70.09,69.93,70.05,60100.0,26.7372,26.7984,26.7372,26.7831,60100.0
2008-01-14 14:35:00,70.04,70.21,70.03,70.14,99500.0,26.7792,26.8442,26.7754,26.8175,99500.0
2008-01-14 14:40:00,70.15,70.27,70.15,70.24,72300.0,26.8213,26.8672,26.8213,26.8557,72300.0
2008-01-14 14:45:00,70.24,70.24,70.14,70.14,13800.0,26.8557,26.8557,26.8175,26.8175,13800.0
2008-01-14 14:50:00,70.14,70.23,70.12,70.15,41400.0,26.8175,26.8519,26.8098,26.8213,41400.0
2008-01-14 14:55:00,70.15,70.26,70.14,70.25,30000.0,26.8213,26.8634,26.8175,26.8595,30000.0
2008-01-14 15:00:00,70.26,70.29,70.18,70.2,27200.0,26.8634,26.8748,26.8328,26.8404,27200.0
2008-01-14 15:05:00,70.2,70.24,70.13,70.13,15400.0,26.8404,26.8557,26.8137,26.8137,15400.0
2008-01-14 15:10:00,70.13,70.17,70.06,70.09,24100.0,26.8137,26.8289,26.7869,26.7984,24100.0
2008-01-14 15:15:00,70.11,70.18,70.08,70.14,15600.0,26.806,26.8328,26.7945,26.8175,15600.0
2008-01-14 15:20:00,70.11,70.14,70.01,70.06,26300.0,26.806,26.8175,26.7678,26.7869,26300.0
2008-01-14 15:25:00,70.06,70.13,70.01,70.12,42100.0,26.7869,26.8137,26.7678,26.8098,42100.0
2008-01-14 15:30:00,70.12,70.19,70.06,70.18,36500.0,26.8098,26.8366,26.7869,26.8328,36500.0
2008-01-14 15:35:00,70.2,70.22,70.13,70.16,25200.0,26.8404,26.8481,26.8137,26.8251,25200.0
2008-01-14 15:40:00,70.17,70.21,70.08,70.2,48500.0,26.8289,26.8442,26.7945,26.8404,48500.0
2008-01-14 15:45:00,70.2,70.3,70.17,70.23,52100.0,26.8404,26.8786,26.8289,26.8519,52100.0
2008-01-14 15:50:00,70.25,70.27,70.15,70.19,60400.0,26.8595,26.8672,26.8213,26.8366,60400.0
2008-01-14 15:55:00,70.2,70.23,70.15,70.16,55100.0,26.8404,26.8519,26.8213,26.8251,55100.0
2008-01-15 09:30:00,68.69,68.79,68.52,68.77,107100.0,26.2631,26.3013,26.1981,26.2937,107100.0
2008-01-15 09:35:00,68.78,68.8,68.59,68.61,67600.0,26.2975,26.3051,26.2248,26.2325,67600.0
2008-01-15 09:40:00,68.62,68.64,68.54,68.58,44400.0,26.2363,26.244,26.2057,26.221,44400.0
2008-01-15 09:45:00,68.58,68.62,68.52,68.55,48800.0,26.221,26.2363,26.1981,26.2096,48800.0
2008-01-15 09:50:00,68.56,68.79,68.54,68.75,100800.0,26.2134,26.3013,26.2057,26.286,100800.0
2008-01-15 09:55:00,68.76,68.76,68.69,68.73,44700.0,26.2898,26.2898,26.2631,26.2784,44700.0
2008-01-15 10:00:00,68.73,68.75,68.46,68.46,138700.0,26.2784,26.286,26.1751,26.1751,138700.0
2008-01-15 10:05:00,68.46,68.5,68.15,68.15,129500.0,26.1751,26.1904,26.0566,26.0566,129500.0
2008-01-15 10:10:00,68.16,68.31,68.16,68.17,86800.0,26.0604,26.1178,26.0604,26.0643,86800.0
2008-01-15 10:15:00,68.18,68.18,68.0,68.05,83500.0,26.0681,26.0681,25.9993,26.0184,83500.0
2008-01-15 10:20:00,68.05,68.09,68.0,68.07,37000.0,26.0184,26.0337,25.9993,26.026,37000.0
2008-01-15 10:25:00,68.08,68.2,68.08,68.18,38900.0,26.0299,26.0757,26.0299,26.0681,38900.0
2008-01-15 10:30:00,68.17,68.29,68.09,68.29,45600.0,26.0643,26.1101,26.0337,26.1101,45600.0
2008-01-15 10:35:00,68.28,68.29,68.11,68.12,38300.0,26.1063,26.1101,26.0413,26.0451,38300.0
2008-01-15 10:40:00,68.12,68.19,68.01,68.03,109800.0,26.0451,26.0719,26.0031,26.0107,109800.0
2008-01-15 10:45:00,68.03,68.12,68.0,68.07,76300.0,26.0107,26.0451,25.9993,26.026,76300.0
2008-01-15 10:50:00,68.07,68.17,68.01,68.16,45700.0,26.026,26.0643,26.0031,26.0604,45700.0
2008-01-15 10:55:00,68.17,68.2,68.03,68.04,19400.0,26.0643,26.0757,26.0107,26.0146,19400.0
2008-01-15 11:00:00,68.05,68.09,68.0,68.01,84400.0,26.0184,26.0337,25.9993,26.0031,84400.0
2008-01-15 11:05:00,68.0,68.08,68.0,68.06,36300.0,25.9993,26.0299,25.9993,26.0222,36300.0
2008-01-15 11:10:00,68.06,68.26,68.05,68.25,24000.0,26.0222,26.0987,26.0184,26.0948,24000.0
2008-01-15 11:15:00,68.25,68.25,68.0,68.02,94100.0,26.0948,26.0948,25.9993,26.0069,94100.0
2008-01-15 11:20:00,68.02,68.03,67.69,67.71,95600.0,26.0069,26.0107,25.8807,25.8884,95600.0
2008-01-15 11:25:00,67.72,67.78,67.66,67.75,84200.0,25.8922,25.9151,25.8693,25.9037,84200.0
2008-01-15 11:30:00,67.74,67.74,67.68,67.7,35000.0,25.8999,25.8999,25.8769,25.8846,35000.0
2008-01-15 11:35:00,67.7,67.73,67.63,67.65,73100.0,25.8846,25.896,25.8578,25.8654,73100.0
2008-01-15 11:40:00,67.65,67.66,67.6,67.66,36000.0,25.8654,25.8693,25.8463,25.8693,36000.0
2008-01-15 11:45:00,67.66,67.69,67.5,67.52,42200.0,25.8693,25.8807,25.8081,25.8157,42200.0
2008-01-15 11:50:00,67.52,67.54,67.48,67.52,25400.0,25.8157,25.8234,25.8004,25.8157,25400.0
2008-01-15 11:55:00,67.52,67.52,67.38,67.51,52000.0,25.8157,25.8157,25.7622,25.8119,52000.0
2008-01-15 12:00:00,67.52,67.57,67.5,67.51,22600.0,25.8157,25.8349,25.8081,25.8119,22600.0
2008-01-15 12:05:00,67.53,67.77,67.51,67.68,25400.0,25.8196,25.9113,25.8119,25.8769,25400.0
2008-01-15 12:10:00,67.66,67.78,67.59,67.76,23700.0,25.8693,25.9151,25.8425,25.9075,23700.0
2008-01-15 12:15:00,67.78,67.87,67.71,67.72,19700.0,25.9151,25.9496,25.8884,25.8922,19700.0
2008-01-15 12:20:00,67.73,67.85,67.71,67.74,21200.0,25.896,25.9419,25.8884,25.8999,21200.0
2008-01-15 12:25:00,67.73,67.82,67.68,67.76,18700.0,25.896,25.9304,25.8769,25.9075,18700.0
2008-01-15 12:30:00,67.75,67.83,67.66,67.7,26500.0,25.9037,25.9343,25.8693,25.8846,26500.0
2008-01-15 12:35:00,67.7,67.73,67.63,67.65,19400.0,25.8846,25.896,25.8578,25.8654,19400.0
2008-01-15 12:40:00,67.63,67.71,67.57,67.6,28800.0,25.8578,25.8884,25.8349,25.8463,28800.0
2008-01-15 12:45:00,67.57,67.68,67.57,67.68,35800.0,25.8349,25.8769,25.8349,25.8769,35800.0
2008-01-15 12:50:00,67.68,67.77,67.63,67.7,25800.0,25.8769,25.9113,25.8578,25.8846,25800.0
2008-01-15 12:55:00,67.71,67.75,67.67,67.74,10200.0,25.8884,25.9037,25.8731,25.8999,10200.0
2008-01-15 13:00:00,67.75,67.75,67.68,67.74,14500.0,25.9037,25.9037,25.8769,25.8999,14500.0
2008-01-15 13:05:00,67.74,67.84,67.72,67.8,18300.0,25.8999,25.9381,25.8922,25.9228,18300.0
2008-01-15 13:10:00,67.8,67.81,67.73,67.73,19400.0,25.9228,25.9266,25.896,25.896,19400.0
2008-01-15 13:15:00,67.73,67.79,67.68,67.79,17600.0,25.896,25.919,25.8769,25.919,17600.0
2008-01-15 13:20:00,67.77,67.77,67.67,67.73,18000.0,25.9113,25.9113,25.8731,25.896,18000.0
2008-01-15 13:25:00,67.72,67.77,67.71,67.73,13900.0,25.8922,25.9113,25.8884,25.896,13900.0
2008-01-15 13:30:00,67.74,67.75,67.7,67.74,18300.0,25.8999,25.9037,25.8846,25.8999,18300.0
2008-01-15 13:35:00,67.73,67.76,67.73,67.74,11600.0,25.896,25.9075,25.896,25.8999,11600.0
2008-01-15 13:40:00,67.73,67.75,67.69,67.72,26000.0,25.896,25.9037,25.8807,25.8922,26000.0
2008-01-15 13:45:00,67.72,67.73,67.63,67.73,26900.0,25.8922,25.896,25.8578,25.896,26900.0
2008-01-15 13:50:00,67.72,67.73,67.59,67.59,23600.0,25.8922,25.896,25.8425,25.8425,23600.0
2008-01-15 13:55:00,67.6,67.67,67.58,67.6,22800.0,25.8463,25.8731,25.8387,25.8463,22800.0
2008-01-15 14:00:00,67.61,67.63,67.5,67.52,10700.0,25.8501,25.8578,25.8081,25.8157,10700.0
2008-01-15 14:05:00,67.52,67.6,67.5,67.52,29400.0,25.8157,25.8463,25.8081,25.8157,29400.0
2008-01-15 14:10:00,67.52,67.68,67.46,67.66,27700.0,25.8157,25.8769,25.7928,25.8693,27700.0
2008-01-15 14:15:00,67.67,67.68,67.53,67.66,33800.0,25.8731,25.8769,25.8196,25.8693,33800.0
2008-01-15 14:20:00,67.63,67.67,67.57,67.66,82800.0,25.8578,25.8731,25.8349,25.8693,82800.0
2008-01-15 14:25:00,67.66,67.73,67.62,67.7,50300.0,25.8693,25.896,25.854,25.8846,50300.0
2008-01-15 14:30:00,67.68,67.68,67.56,67.63,42100.0,25.8769,25.8769,25.831,25.8578,42100.0
2008-01-15 14:35:00,67.63,67.63,67.48,67.59,72300.0,25.8578,25.8578,25.8004,25.8425,72300.0
2008-01-15 14:40:00,67.59,67.69,67.57,67.68,40100.0,25.8425,25.8807,25.8349,25.8769,40100.0
2008-01-15 14:45:00,67.69,67.69,67.56,67.59,34300.0,25.8807,25.8807,25.831,25.8425,34300.0
2008-01-15 14:50:00,67.6,67.64,67.52,67.53,22800.0,25.8463,25.8616,25.8157,25.8196,22800.0
2008-01-15 14:55:00,67.53,67.58,67.48,67.49,39000.0,25.8196,25.8387,25.8004,25.8043,39000.0
2008-01-15 15:00:00,67.5,67.5,67.38,67.49,66900.0,25.8081,25.8081,25.7622,25.8043,66900.0
2008-01-15 15:05:00,67.48,67.56,67.48,67.56,21600.0,25.8004,25.831,25.8004,25.831,21600.0
2008-01-15 15:10:00,67.54,67.66,67.51,67.63,49800.0,25.8234,25.8693,25.8119,25.8578,49800.0
2008-01-15 15:15:00,67.62,67.67,67.55,67.56,79600.0,25.854,25.8731,25.8272,25.831,79600.0
2008-01-15 15:20:00,67.56,67.62,67.55,67.62,61400.0,25.831,25.854,25.8272,25.854,61400.0
2008-01-15 15:25:00,67.62,67.74,67.62,67.71,60700.0,25.854,25.8999,25.854,25.8884,60700.0
2008-01-15 15:30:00,67.7,67.71,67.67,67.7,89600.0,25.8846,25.8884,25.8731,25.8846,89600.0
2008-01-15 15:35:00,67.7,67.74,67.66,67.67,152000.0,25.8846,25.8999,25.8693,25.8731,152000.0
2008-01-15 15:40:00,67.66,67.68,67.62,67.65,83900.0,25.8693,25.8769,25.854,25.8654,83900.0
2008-01-15 15:45:00,67.65,67.69,67.63,67.69,112000.0,25.8654,25.8807,25.8578,25.8807,112000.0
2008-01-15 15:50:00,67.69,67.7,67.54,67.55,62000.0,25.8807,25.8846,25.8234,25.8272,62000.0
2008-01-15 15:55:00,67.55,67.58,67.4,67.51,128200.0,25.8272,25.8387,25.7699,25.8119,128200.0
2008-01-16 09:30:00,67.46,67.68,67.46,67.6,120400.0,25.7928,25.8769,25.7928,25.8463,120400.0
2008-01-16 09:35:00,67.6,67.63,67.55,67.6,92200.0,25.8463,25.8578,25.8272,25.8463,92200.0
2008-01-16 09:40:00,67.62,67.73,67.6,67.64,69500.0,25.854,25.896,25.8463,25.8616,69500.0
2008-01-16 09:45:00,67.62,67.7,67.57,67.65,70700.0,25.854,25.8846,25.8349,25.8654,70700.0
2008-01-16 09:50:00,67.66,67.67,67.35,67.38,50900.0,25.8693,25.8731,25.7507,25.7622,50900.0
2008-01-16 09:55:00,67.36,67.37,66.94,66.94,105300.0,25.7546,25.7584,25.594,25.594,105300.0
2008-01-16 10:00:00,66.93,67.0,66.87,66.87,138000.0,25.5902,25.6169,25.5672,25.5672,138000.0
2008-01-16 10:05:00,66.87,66.93,66.71,66.72,105700.0,25.5672,25.5902,25.506,25.5099,105700.0
2008-01-16 10:10:00,66.74,66.75,66.47,66.51,133800.0,25.5175,25.5213,25.4143,25.4296,133800.0
2008-01-16 10:15:00,66.51,66.52,66.28,66.41,183600.0,25.4296,25.4334,25.3416,25.3913,183600.0
2008-01-16 10:20:00,66.42,66.55,66.39,66.55,64900.0,25.3952,25.4449,25.3837,25.4449,64900.0
2008-01-16 10:25:00,66.55,66.67,66.35,66.43,96600.0,25.4449,25.4907,25.3684,25.399,96600.0
2008-01-16 10:30:00,66.41,66.47,66.18,66.28,142700.0,25.3913,25.4143,25.3034,25.3416,142700.0
2008-01-16 10:35:00,66.29,66.29,66.11,66.13,168200.0,25.3455,25.3455,25.2766,25.2843,168200.0
2008-01-16 10:40:00,66.13,66.14,65.95,66.04,131200.0,25.2843,25.2881,25.2155,25.2499,131200.0
2008-01-16 10:45:00,66.04,66.05,65.71,65.78,178400.0,25.2499,25.2537,25.1237,25.1505,178400.0
2008-01-16 10:50:00,65.78,65.79,65.61,65.74,83900.0,25.1505,25.1543,25.0855,25.1352,83900.0
2008-01-16 10:55:00,65.7,65.94,65.64,65.9,99200.0,25.1199,25.2116,25.0969,25.1963,99200.0
2008-01-16 11:00:00,65.9,65.92,65.84,65.9,121200.0,25.1963,25.204,25.1734,25.1963,121200.0
2008-01-16 11:05:00,65.92,66.25,65.87,66.24,107200.0,25.204,25.3302,25.1849,25.3263,107200.0
2008-01-16 11:10:00,66.23,66.27,66.13,66.18,34100.0,25.3225,25.3378,25.2843,25.3034,34100.0
2008-01-16 11:15:00,66.19,66.39,66.14,66.39,95400.0,25.3072,25.3837,25.2881,25.3837,95400.0
2008-01-16 11:20:00,66.38,66.49,66.32,66.42,138200.0,25.3799,25.4219,25.3569,25.3952,138200.0
2008-01-16 11:25:00,66.42,66.47,66.29,66.33,53600.0,25.3952,25.4143,25.3455,25.3608,53600.0
2008-01-16 11:30:00,66.34,66.39,66.31,66.34,52600.0,25.3646,25.3837,25.3531,25.3646,52600.0
2008-01-16 11:35:00,66.34,66.34,65.91,65.91,44700.0,25.3646,25.3646,25.2002,25.2002,44700.0
2008-01-16 11:40:00,65.9,65.94,65.84,65.92,30700.0,25.1963,25.2116,25.1734,25.204,30700.0
2008-01-16 11:45:00,65.92,66.01,65.91,66.01,24700.0,25.204,25.2384,25.2002,25.2384,24700.0
2008-01-16 11:50:00,66.01,66.41,66.01,66.39,69000.0,25.2384,25.3913,25.2384,25.3837,69000.0
2008-01-16 11:55:00,66.39,66.5,66.31,66.41,87600.0,25.3837,25.4257,25.3531,25.3913,87600.0
2008-01-16 12:00:00,66.4,66.49,66.24,66.25,52800.0,25.3875,25.4219,25.3263,25.3302,52800.0
2008-01-16 12:05:00,66.26,66.45,66.25,66.31,58200.0,25.334,25.4066,25.3302,25.3531,58200.0
2008-01-16 12:10:00,66.31,66.31,66.03,66.11,85900.0,25.3531,25.3531,25.246,25.2766,85900.0
2008-01-16 12:15:00,66.1,66.11,65.9,66.03,113100.0,25.2728,25.2766,25.1963,25.246,113100.0
2008-01-16 12:20:00,66.01,66.1,65.93,66.02,53700.0,25.2384,25.2728,25.2078,25.2422,53700.0
2008-01-16 12:25:00,66.05,66.07,65.97,65.97,29400.0,25.2537,25.2613,25.2231,25.2231,29400.0
2008-01-16 12:30:00,66.0,66.11,65.99,66.05,44300.0,25.2346,25.2766,25.2308,25.2537,44300.0
2008-01-16 12:35:00,66.05,66.05,65.9,66.02,46800.0,25.2537,25.2537,25.1963,25.2422,46800.0
2008-01-16 12:40:00,65.99,66.13,65.99,66.13,31600.0,25.2308,25.2843,25.2308,25.2843,31600.0
2008-01-16 12:45:00,66.13,66.27,66.13,66.21,27600.0,25.2843,25.3378,25.2843,25.3149,27600.0
2008-01-16 12:50:00,66.19,66.19,65.97,65.97,28500.0,25.3072,25.3072,25.2231,25.2231,28500.0
2008-01-16 12:55:00,65.94,66.05,65.9,66.04,27300.0,25.2116,25.2537,25.1963,25.2499,27300.0
2008-01-16 13:00:00,66.04,66.22,66.04,66.17,30200.0,25.2499,25.3187,25.2499,25.2996,30200.0
2008-01-16 13:05:00,66.17,66.19,66.04,66.11,20800.0,25.2996,25.3072,25.2499,25.2766,20800.0
2008-01-16 13:10:00,66.07,66.14,66.04,66.06,16900.0,25.2613,25.2881,25.2499,25.2575,16900.0
2008-01-16 13:15:00,66.05,66.1,66.01,66.06,15900.0,25.2537,25.2728,25.2384,25.2575,15900.0
2008-01-16 13:20:00,66.06,66.1,66.02,66.04,14000.0,25.2575,25.2728,25.2422,25.2499,14000.0
2008-01-16 13:25:00,66.02,66.06,65.92,65.92,20100.0,25.2422,25.2575,25.204,25.204,20100.0
2008-01-16 13:30:00,65.92,66.0,65.88,65.94,28100.0,25.204,25.2346,25.1887,25.2116,28100.0
2008-01-16 13:35:00,65.96,66.23,65.95,66.12,142600.0,25.2193,25.3225,25.2155,25.2805,142600.0
2008-01-16 13:40:00,66.11,66.22,66.1,66.19,16900.0,25.2766,25.3187,25.2728,25.3072,16900.0
2008-01-16 13:45:00,66.16,66.18,65.95,65.98,48100.0,25.2958,25.3034,25.2155,25.2269,48100.0
2008-01-16 13:50:00,65.98,66.04,65.95,66.02,34500.0,25.2269,25.2499,25.2155,25.2422,34500.0
2008-01-16 13:55:00,66.02,66.06,65.88,65.97,30500.0,25.2422,25.2575,25.1887,25.2231,30500.0
2008-01-16 14:00:00,65.95,66.1,65.86,66.03,42700.0,25.2155,25.2728,25.1811,25.246,42700.0
2008-01-16 14:05:00,66.04,66.19,65.97,66.12,61700.0,25.2499,25.3072,25.2231,25.2805,61700.0
2008-01-16 14:10:00,66.15,66.25,66.14,66.23,25300.0,25.2919,25.3302,25.2881,25.3225,25300.0
2008-01-16 14:15:00,66.23,66.29,66.17,66.24,37600.0,25.3225,25.3455,25.2996,25.3263,37600.0
2008-01-16 14:20:00,66.25,66.38,66.21,66.34,26000.0,25.3302,25.3799,25.3149,25.3646,26000.0
2008-01-16 14:25:00,66.31,66.56,66.28,66.54,73100.0,25.3531,25.4487,25.3416,25.441,73100.0
2008-01-16 14:30:00,66.55,66.74,66.53,66.71,49400.0,25.4449,25.5175,25.4372,25.506,49400.0
2008-01-16 14:35:00,66.72,66.75,66.66,66.69,55000.0,25.5099,25.5213,25.4869,25.4984,55000.0
2008-01-16 14:40:00,66.73,66.77,66.61,66.77,30400.0,25.5137,25.529,25.4678,25.529,30400.0
2008-01-16 14:45:00,66.77,66.78,66.52,66.55,50200.0,25.529,25.5328,25.4334,25.4449,50200.0
2008-01-16 14:50:00,66.52,66.58,66.45,66.53,46100.0,25.4334,25.4563,25.4066,25.4372,46100.0
2008-01-16 14:55:00,66.53,66.53,66.29,66.32,59100.0,25.4372,25.4372,25.3455,25.3569,59100.0
2008-01-16 15:00:00,66.34,66.55,66.29,66.47,67300.0,25.3646,25.4449,25.3455,25.4143,67300.0
2008-01-16 15:05:00,66.45,66.47,66.26,66.39,68600.0,25.4066,25.4143,25.334,25.3837,68600.0
2008-01-16 15:10:00,66.39,66.41,66.14,66.21,120800.0,25.3837,25.3913,25.2881,25.3149,120800.0
2008-01-16 15:15:00,66.21,66.57,66.21,66.55,78300.0,25.3149,25.4525,25.3149,25.4449,78300.0
2008-01-16 15:20:00,66.55,66.58,66.37,66.42,58500.0,25.4449,25.4563,25.376,25.3952,58500.0
2008-01-16 15:25:00,66.42,66.52,66.38,66.51,58100.0,25.3952,25.4334,25.3799,25.4296,58100.0
2008-01-16 15:30:00,66.51,66.61,66.45,66.55,72700.0,25.4296,25.4678,25.4066,25.4449,72700.0
2008-01-16 15:35:00,66.55,66.58,66.22,66.24,85200.0,25.4449,25.4563,25.3187,25.3263,85200.0
2008-01-16 15:40:00,66.23,66.23,66.02,66.04,136500.0,25.3225,25.3225,25.2422,25.2499,136500.0
2008-01-16 15:45:00,66.03,66.12,65.96,65.98,124400.0,25.246,25.2805,25.2193,25.2269,124400.0
2008-01-16 15:50:00,65.98,66.07,65.97,66.07,118600.0,25.2269,25.2613,25.2231,25.2613,118600.0
2008-01-16 15:55:00,66.06,66.06,65.92,65.96,215200.0,25.2575,25.2575,25.204,25.2193,215200.0
2008-01-17 09:30:00,65.9,66.11,65.9,66.04,75100.0,25.1963,25.2766,25.1963,25.2499,75100.0
2008-01-17 09:35:00,66.0,66.09,65.95,66.04,48000.0,25.2346,25.269,25.2155,25.2499,48000.0
2008-01-17 09:40:00,66.09,66.31,66.08,66.29,57600.0,25.269,25.3531,25.2652,25.3455,57600.0
2008-01-17 09:45:00,66.28,66.49,66.19,66.48,53700.0,25.3416,25.4219,25.3072,25.4181,53700.0
2008-01-17 09:50:00,66.46,66.84,66.46,66.55,126700.0,25.4105,25.5557,25.4105,25.4449,126700.0
2008-01-17 09:55:00,66.55,66.58,66.42,66.43,38400.0,25.4449,25.4563,25.3952,25.399,38400.0
2008-01-17 10:00:00,66.41,66.42,66.09,66.13,157300.0,25.3913,25.3952,25.269,25.2843,157300.0
2008-01-17 10:05:00,66.12,66.41,66.1,66.33,1104800.0,25.2805,25.3913,25.2728,25.3608,1104800.0
2008-01-17 10:10:00,66.31,66.32,66.1,66.23,71000.0,25.3531,25.3569,25.2728,25.3225,71000.0
2008-01-17 10:15:00,66.23,66.24,65.86,65.86,130600.0,25.3225,25.3263,25.1811,25.1811,130600.0
2008-01-17 10:20:00,65.86,65.91,65.58,65.86,94400.0,25.1811,25.2002,25.074,25.1811,94400.0
2008-01-17 10:25:00,65.86,65.98,65.81,65.93,40400.0,25.1811,25.2269,25.1619,25.2078,40400.0
2008-01-17 10:30:00,65.92,65.95,65.65,65.65,102500.0,25.204,25.2155,25.1008,25.1008,102500.0
2008-01-17 10:35:00,65.66,65.86,65.64,65.78,77500.0,25.1046,25.1811,25.0969,25.1505,77500.0
2008-01-17 10:40:00,65.76,65.82,65.61,65.76,63600.0,25.1428,25.1658,25.0855,25.1428,63600.0
2008-01-17 10:45:00,65.77,65.91,65.75,65.9,77500.0,25.1466,25.2002,25.139,25.1963,77500.0
2008-01-17 10:50:00,65.9,65.93,65.77,65.84,102100.0,25.1963,25.2078,25.1466,25.1734,102100.0
2008-01-17 10:55:00,65.85,66.02,65.81,65.86,114500.0,25.1772,25.2422,25.1619,25.1811,114500.0
2008-01-17 11:00:00,65.86,65.97,65.84,65.88,39500.0,25.1811,25.2231,25.1734,25.1887,39500.0
2008-01-17 11:05:00,65.87,66.04,65.84,65.93,72400.0,25.1849,25.2499,25.1734,25.2078,72400.0
2008-01-17 11:10:00,65.92,66.0,65.84,66.0,25300.0,25.204,25.2346,25.1734,25.2346,25300.0
2008-01-17 11:15:00,65.97,65.99,65.7,65.73,44600.0,25.2231,25.2308,25.1199,25.1313,44600.0
2008-01-17 11:20:00,65.73,65.79,65.46,65.47,153800.0,25.1313,25.1543,25.0281,25.0319,153800.0
2008-01-17 11:25:00,65.46,65.5,65.45,65.5,54800.0,25.0281,25.0434,25.0243,25.0434,54800.0
2008-01-17 11:30:00,65.5,65.57,65.46,65.57,91200.0,25.0434,25.0702,25.0281,25.0702,91200.0
2008-01-17 11:35:00,65.55,65.62,65.44,65.46,33500.0,25.0625,25.0893,25.0205,25.0281,33500.0
2008-01-17 11:40:00,65.45,65.5,65.32,65.32,24900.0,25.0243,25.0434,24.9746,24.9746,24900.0
2008-01-17 11:45:00,65.33,65.35,65.23,65.34,35400.0,24.9784,24.9861,24.9402,24.9822,35400.0
2008-01-17 11:50:00,65.32,65.37,65.21,65.25,36100.0,24.9746,24.9937,24.9325,24.9478,36100.0
2008-01-17 11:55:00,65.27,65.37,65.25,65.31,33200.0,24.9555,24.9937,24.9478,24.9708,33200.0
2008-01-17 12:00:00,65.31,65.35,65.19,65.21,40800.0,24.9708,24.9861,24.9249,24.9325,40800.0
2008-01-17 12:05:00,65.23,65.28,64.99,64.99,68100.0,24.9402,24.9593,24.8484,24.8484,68100.0
2008-01-17 12:10:00,64.99,65.17,64.93,65.17,79100.0,24.8484,24.9172,24.8255,24.9172,79100.0
2008-01-17 12:15:00,65.18,65.28,65.01,65.11,49000.0,24.9211,24.9593,24.8561,24.8943,49000.0
2008-01-17 12:20:00,65.1,65.17,65.09,65.12,25700.0,24.8905,24.9172,24.8866,24.8981,25700.0
2008-01-17 12:25:00,65.09,65.27,65.08,65.27,33700.0,24.8866,24.9555,24.8828,24.9555,33700.0
2008-01-17 12:30:00,65.29,65.45,65.29,65.39,35000.0,24.9631,25.0243,24.9631,25.0013,35000.0
2008-01-17 12:35:00,65.37,65.43,65.26,65.34,31800.0,24.9937,25.0166,24.9516,24.9822,31800.0
2008-01-17 12:40:00,65.34,65.39,65.25,65.31,29400.0,24.9822,25.0013,24.9478,24.9708,29400.0
2008-01-17 12:45:00,65.31,65.33,65.2,65.23,30300.0,24.9708,24.9784,24.9287,24.9402,30300.0
2008-01-17 12:50:00,65.23,65.28,65.23,65.27,14000.0,24.9402,24.9593,24.9402,24.9555,14000.0
2008-01-17 12:55:00,65.27,65.29,65.16,65.18,19100.0,24.9555,24.9631,24.9134,24.9211,19100.0
2008-01-17 13:00:00,65.2,65.2,65.04,65.05,26000.0,24.9287,24.9287,24.8675,24.8714,26000.0
2008-01-17 13:05:00,65.04,65.12,65.04,65.1,31700.0,24.8675,24.8981,24.8675,24.8905,31700.0
2008-01-17 13:10:00,65.09,65.34,65.04,65.3,80200.0,24.8866,24.9822,24.8675,24.9669,80200.0
2008-01-17 13:15:00,65.31,65.45,65.3,65.4,20800.0,24.9708,25.0243,24.9669,25.0052,20800.0
2008-01-17 13:20:00,65.4,65.48,65.35,65.37,47900.0,25.0052,25.0358,24.9861,24.9937,47900.0
2008-01-17 13:25:00,65.33,65.52,65.3,65.43,39500.0,24.9784,25.0511,24.9669,25.0166,39500.0
2008-01-17 13:30:00,65.43,65.53,65.42,65.48,14300.0,25.0166,25.0549,25.0128,25.0358,14300.0
2008-01-17 13:35:00,65.48,65.53,65.39,65.52,42000.0,25.0358,25.0549,25.0013,25.0511,42000.0
2008-01-17 13:40:00,65.51,65.52,65.45,65.45,26700.0,25.0472,25.0511,25.0243,25.0243,26700.0
2008-01-17 13:45:00,65.45,65.47,65.17,65.25,22100.0,25.0243,25.0319,24.9172,24.9478,22100.0
2008-01-17 13:50:00,65.24,65.32,65.14,65.15,24900.0,24.944,24.9746,24.9058,24.9096,24900.0
2008-01-17 13:55:00,65.16,65.25,65.08,65.2,24200.0,24.9134,24.9478,24.8828,24.9287,24200.0
2008-01-17 14:00:00,65.22,65.24,65.13,65.21,33000.0,24.9364,24.944,24.9019,24.9325,33000.0
2008-01-17 14:05:00,65.17,65.31,65.02,65.05,54100.0,24.9172,24.9708,24.8599,24.8714,54100.0
2008-01-17 14:10:00,65.05,65.14,65.02,65.05,33500.0,24.8714,24.9058,24.8599,24.8714,33500.0
2008-01-17 14:15:00,65.05,65.07,64.88,65.01,52500.0,24.8714,24.879,24.8064,24.8561,52500.0
2008-01-17 14:20:00,65.01,65.03,64.86,64.96,27300.0,24.8561,24.8637,24.7987,24.8369,27300.0
2008-01-17 14:25:00,65.0,65.06,64.85,64.87,29600.0,24.8522,24.8752,24.7949,24.8025,29600.0
2008-01-17 14:30:00,64.89,64.95,64.85,64.88,42000.0,24.8102,24.8331,24.7949,24.8064,42000.0
2008-01-17 14:35:00,64.88,64.92,64.77,64.87,44400.0,24.8064,24.8216,24.7643,24.8025,44400.0
2008-01-17 14:40:00,64.87,64.94,64.8,64.9,26300.0,24.8025,24.8293,24.7758,24.814,26300.0
2008-01-17 14:45:00,64.9,65.09,64.88,65.07,58700.0,24.814,24.8866,24.8064,24.879,58700.0
2008-01-17 14:50:00,65.07,65.12,65.01,65.03,32400.0,24.879,24.8981,24.8561,24.8637,32400.0
2008-01-17 14:55:00,65.04,65.1,64.99,65.04,33100.0,24.8675,24.8905,24.8484,24.8675,33100.0
2008-01-17 15:00:00,65.01,65.02,64.91,64.98,88800.0,24.8561,24.8599,24.8178,24.8446,88800.0
2008-01-17 15:05:00,64.97,65.19,64.95,65.12,76600.0,24.8408,24.9249,24.8331,24.8981,76600.0
2008-01-17 15:10:00,65.12,65.2,65.08,65.12,35700.0,24.8981,24.9287,24.8828,24.8981,35700.0
2008-01-17 15:15:00,65.13,65.16,65.04,65.15,36300.0,24.9019,24.9134,24.8675,24.9096,36300.0
2008-01-17 15:20:00,65.15,65.15,64.96,65.02,138900.0,24.9096,24.9096,24.8369,24.8599,138900.0
2008-01-17 15:25:00,65.01,65.03,64.88,64.88,75400.0,24.8561,24.8637,24.8064,24.8064,75400.0
2008-01-17 15:30:00,64.85,64.88,64.51,64.56,134700.0,24.7949,24.8064,24.6649,24.684,134700.0
2008-01-17 15:35:00,64.55,64.58,64.48,64.53,109800.0,24.6802,24.6917,24.6534,24.6725,109800.0
2008-01-17 15:40:00,64.53,64.65,64.52,64.63,115700.0,24.6725,24.7184,24.6687,24.7108,115700.0
2008-01-17 15:45:00,64.64,64.69,64.57,64.64,155500.0,24.7146,24.7337,24.6878,24.7146,155500.0
2008-01-17 15:50:00,64.64,64.68,64.52,64.54,100000.0,24.7146,24.7299,24.6687,24.6764,100000.0
2008-01-17 15:55:00,64.53,64.67,64.45,64.55,336400.0,24.6725,24.7261,24.6419,24.6802,336400.0
2008-01-18 09:30:00,65.71,65.71,65.51,65.54,145800.0,25.1237,25.1237,25.0472,25.0587,145800.0
2008-01-18 09:35:00,65.55,65.8,65.54,65.69,188800.0,25.0625,25.1581,25.0587,25.1161,188800.0
2008-01-18 09:40:00,65.7,65.88,65.68,65.72,102200.0,25.1199,25.1887,25.1122,25.1275,102200.0
2008-01-18 09:45:00,65.72,65.73,65.58,65.62,111600.0,25.1275,25.1313,25.074,25.0893,111600.0
2008-01-18 09:50:00,65.61,65.76,65.61,65.74,58600.0,25.0855,25.1428,25.0855,25.1352,58600.0
2008-01-18 09:55:00,65.74,65.81,65.65,65.65,90500.0,25.1352,25.1619,25.1008,25.1008,90500.0
2008-01-18 10:00:00,65.7,65.92,65.59,65.71,119800.0,25.1199,25.204,25.0778,25.1237,119800.0
2008-01-18 10:05:00,65.7,65.82,65.65,65.76,81900.0,25.1199,25.1658,25.1008,25.1428,81900.0
2008-01-18 10:10:00,65.76,65.98,65.74,65.88,87800.0,25.1428,25.2269,25.1352,25.1887,87800.0
2008-01-18 10:15:00,65.88,65.92,65.76,65.84,119400.0,25.1887,25.204,25.1428,25.1734,119400.0
2008-01-18 10:20:00,65.82,66.02,65.79,65.98,43600.0,25.1658,25.2422,25.1543,25.2269,43600.0
2008-01-18 10:25:00,65.98,65.98,65.8,65.86,40300.0,25.2269,25.2269,25.1581,25.1811,40300.0
2008-01-18 10:30:00,65.9,65.91,65.76,65.76,29500.0,25.1963,25.2002,25.1428,25.1428,29500.0
2008-01-18 10:35:00,65.77,65.78,65.57,65.57,75900.0,25.1466,25.1505,25.0702,25.0702,75900.0
2008-01-18 10:40:00,65.57,65.62,65.45,65.46,38000.0,25.0702,25.0893,25.0243,25.0281,38000.0
2008-01-18 10:45:00,65.47,65.65,65.4,65.53,59800.0,25.0319,25.1008,25.0052,25.0549,59800.0
2008-01-18 10:50:00,65.55,65.68,65.32,65.32,46200.0,25.0625,25.1122,24.9746,24.9746,46200.0
2008-01-18 10:55:00,65.34,65.48,65.24,65.27,47700.0,24.9822,25.0358,24.944,24.9555,47700.0
2008-01-18 11:00:00,65.27,65.31,65.12,65.21,61900.0,24.9555,24.9708,24.8981,24.9325,61900.0
2008-01-18 11:05:00,65.21,65.22,65.0,65.02,44700.0,24.9325,24.9364,24.8522,24.8599,44700.0
2008-01-18 11:10:00,65.01,65.15,65.0,65.02,36200.0,24.8561,24.9096,24.8522,24.8599,36200.0
2008-01-18 11:15:00,65.02,65.02,64.83,64.89,117900.0,24.8599,24.8599,24.7872,24.8102,117900.0
2008-01-18 11:20:00,64.91,64.93,64.7,64.76,46400.0,24.8178,24.8255,24.7375,24.7605,46400.0
2008-01-18 11:25:00,64.75,64.97,64.71,64.78,85500.0,24.7567,24.8408,24.7414,24.7681,85500.0
2008-01-18 11:30:00,64.77,64.9,64.75,64.87,83800.0,24.7643,24.814,24.7567,24.8025,83800.0
2008-01-18 11:35:00,64.87,64.93,64.78,64.85,24200.0,24.8025,24.8255,24.7681,24.7949,24200.0
2008-01-18 11:40:00,64.83,64.86,64.65,64.66,62800.0,24.7872,24.7987,24.7184,24.7222,62800.0
2008-01-18 11:45:00,64.67,64.71,64.46,64.46,72200.0,24.7261,24.7414,24.6458,24.6458,72200.0
2008-01-18 11:50:00,64.48,64.55,64.47,64.54,80700.0,24.6534,24.6802,24.6496,24.6764,80700.0
2008-01-18 11:55:00,64.53,64.53,64.22,64.4,83900.0,24.6725,24.6725,24.554,24.6228,83900.0
2008-01-18 12:00:00,64.41,64.79,64.36,64.72,57700.0,24.6267,24.7719,24.6075,24.7452,57700.0
2008-01-18 12:05:00,64.69,64.69,64.42,64.55,70700.0,24.7337,24.7337,24.6305,24.6802,70700.0
2008-01-18 12:10:00,64.56,64.59,64.4,64.47,72700.0,24.684,24.6955,24.6228,24.6496,72700.0
2008-01-18 12:15:00,64.47,64.5,64.39,64.41,85400.0,24.6496,24.6611,24.619,24.6267,85400.0
2008-01-18 12:20:00,64.4,64.54,64.4,64.51,51800.0,24.6228,24.6764,24.6228,24.6649,51800.0
2008-01-18 12:25:00,64.53,64.82,64.45,64.81,33900.0,24.6725,24.7834,24.6419,24.7796,33900.0
2008-01-18 12:30:00,64.81,64.97,64.74,64.88,109400.0,24.7796,24.8408,24.7528,24.8064,109400.0
2008-01-18 12:35:00,64.9,64.9,64.73,64.81,73800.0,24.814,24.814,24.749,24.7796,73800.0
2008-01-18 12:40:00,64.83,64.87,64.73,64.76,28300.0,24.7872,24.8025,24.749,24.7605,28300.0
2008-01-18 12:45:00,64.77,65.02,64.77,64.92,43700.0,24.7643,24.8599,24.7643,24.8216,43700.0
2008-01-18 12:50:00,64.92,64.98,64.75,64.8,68400.0,24.8216,24.8446,24.7567,24.7758,68400.0
2008-01-18 12:55:00,64.81,64.86,64.69,64.8,32600.0,24.7796,24.7987,24.7337,24.7758,32600.0
2008-01-18 13:00:00,64.8,64.86,64.75,64.86,15700.0,24.7758,24.7987,24.7567,24.7987,15700.0
2008-01-18 13:05:00,64.86,64.88,64.7,64.81,53500.0,24.7987,24.8064,24.7375,24.7796,53500.0
2008-01-18 13:10:00,64.8,64.8,64.65,64.68,28500.0,24.7758,24.7758,24.7184,24.7299,28500.0
2008-01-18 13:15:00,64.67,64.67,64.36,64.38,34900.0,24.7261,24.7261,24.6075,24.6152,34900.0
2008-01-18 13:20:00,64.37,64.58,64.36,64.58,20700.0,24.6114,24.6917,24.6075,24.6917,20700.0
2008-01-18 13:25:00,64.55,64.74,64.54,64.72,11800.0,24.6802,24.7528,24.6764,24.7452,11800.0
2008-01-18 13:30:00,64.73,64.82,64.65,64.68,13200.0,24.749,24.7834,24.7184,24.7299,13200.0
2008-01-18 13:35:00,64.69,64.71,64.41,64.41,21600.0,24.7337,24.7414,24.6267,24.6267,21600.0
2008-01-18 13:40:00,64.43,64.67,64.41,64.59,9700.0,24.6343,24.7261,24.6267,24.6955,9700.0
2008-01-18 13:45:00,64.59,64.82,64.55,64.69,20300.0,24.6955,24.7834,24.6802,24.7337,20300.0
2008-01-18 13:50:00,64.71,64.72,64.53,64.57,28800.0,24.7414,24.7452,24.6725,24.6878,28800.0
2008-01-18 13:55:00,64.56,64.72,64.56,64.59,23800.0,24.684,24.7452,24.684,24.6955,23800.0
2008-01-18 14:00:00,64.62,64.72,64.52,64.52,56900.0,24.7069,24.7452,24.6687,24.6687,56900.0
2008-01-18 14:05:00,64.53,64.69,64.48,64.68,49200.0,24.6725,24.7337,24.6534,24.7299,49200.0
2008-01-18 14:10:00,64.68,64.76,64.62,64.76,17100.0,24.7299,24.7605,24.7069,24.7605,17100.0
2008-01-18 14:15:00,64.78,64.87,64.67,64.87,28400.0,24.7681,24.8025,24.7261,24.8025,28400.0
2008-01-18 14:20:00,64.86,64.86,64.7,64.82,17000.0,24.7987,24.7987,24.7375,24.7834,17000.0
2008-01-18 14:25:00,64.81,65.04,64.72,64.99,48100.0,24.7796,24.8675,24.7452,24.8484,48100.0
2008-01-18 14:30:00,64.98,64.99,64.7,64.74,36600.0,24.8446,24.8484,24.7375,24.7528,36600.0
2008-01-18 14:35:00,64.75,64.85,64.7,64.79,36000.0,24.7567,24.7949,24.7375,24.7719,36000.0
2008-01-18 14:40:00,64.79,64.81,64.7,64.71,21100.0,24.7719,24.7796,24.7375,24.7414,21100.0
2008-01-18 14:45:00,64.71,64.75,64.64,64.7,22500.0,24.7414,24.7567,24.7146,24.7375,22500.0
2008-01-18 14:50:00,64.71,64.73,64.61,64.62,18300.0,24.7414,24.749,24.7031,24.7069,18300.0
2008-01-18 14:55:00,64.64,64.87,64.63,64.87,24300.0,24.7146,24.8025,24.7108,24.8025,24300.0
2008-01-18 15:00:00,64.87,64.88,64.65,64.83,34900.0,24.8025,24.8064,24.7184,24.7872,34900.0
2008-01-18 15:05:00,64.87,64.97,64.8,64.96,44000.0,24.8025,24.8408,24.7758,24.8369,44000.0
2008-01-18 15:10:00,64.98,65.0,64.83,64.9,40800.0,24.8446,24.8522,24.7872,24.814,40800.0
2008-01-18 15:15:00,64.9,65.01,64.9,64.9,37600.0,24.814,24.8561,24.814,24.814,37600.0
2008-01-18 15:20:00,64.93,65.0,64.76,64.86,43200.0,24.8255,24.8522,24.7605,24.7987,43200.0
2008-01-18 15:25:00,64.86,64.95,64.83,64.84,24300.0,24.7987,24.8331,24.7872,24.7911,24300.0
2008-01-18 15:30:00,64.84,64.97,64.81,64.91,52300.0,24.7911,24.8408,24.7796,24.8178,52300.0
2008-01-18 15:35:00,64.94,64.99,64.9,64.94,54300.0,24.8293,24.8484,24.814,24.8293,54300.0
2008-01-18 15:40:00,64.95,65.09,64.89,65.09,53600.0,24.8331,24.8866,24.8102,24.8866,53600.0
2008-01-18 15:45:00,65.08,65.14,65.05,65.07,218500.0,24.8828,24.9058,24.8714,24.879,218500.0
2008-01-18 15:50:00,65.05,65.12,65.02,65.03,186700.0,24.8714,24.8981,24.8599,24.8637,186700.0
2008-01-18 15:55:00,65.03,65.15,64.99,65.06,126200.0,24.8637,24.9096,24.8484,24.8752,126200.0
2008-01-22 09:30:00,58.99,59.16,58.4,58.9,446600.0,22.5544,22.6194,22.3288,22.5199,446600.0
2008-01-22 09:35:00,58.92,59.15,58.82,59.06,211600.0,22.5276,22.6155,22.4894,22.5811,211600.0
2008-01-22 09:40:00,59.06,59.47,58.5,59.35,324100.0,22.5811,22.7379,22.367,22.692,324100.0
2008-01-22 09:45:00,59.36,59.89,59.31,59.86,346700.0,22.6958,22.8985,22.6767,22.887,346700.0
2008-01-22 09:50:00,59.86,60.16,59.84,60.03,398900.0,22.887,23.0017,22.8794,22.952,398900.0
2008-01-22 09:55:00,60.01,60.03,59.75,59.91,332000.0,22.9443,22.952,22.8449,22.9061,332000.0
2008-01-22 10:00:00,59.91,60.0,59.75,59.95,348900.0,22.9061,22.9405,22.8449,22.9214,348900.0
2008-01-22 10:05:00,59.96,60.29,59.95,60.25,211400.0,22.9252,23.0514,22.9214,23.0361,211400.0
2008-01-22 10:10:00,60.25,60.34,60.03,60.25,171500.0,23.0361,23.0705,22.952,23.0361,171500.0
2008-01-22 10:15:00,60.26,60.64,60.21,60.6,213400.0,23.0399,23.1852,23.0208,23.1699,213400.0
2008-01-22 10:20:00,60.62,60.96,60.54,60.96,308900.0,23.1776,23.3076,23.147,23.3076,308900.0
2008-01-22 10:25:00,60.96,61.23,60.95,61.12,394900.0,23.3076,23.4108,23.3038,23.3687,394900.0
2008-01-22 10:30:00,61.12,61.23,60.98,61.12,255900.0,23.3687,23.4108,23.3152,23.3687,255900.0
2008-01-22 10:35:00,61.13,61.24,61.0,61.15,146500.0,23.3726,23.4146,23.3229,23.3802,146500.0
2008-01-22 10:40:00,61.14,61.52,61.09,61.49,322600.0,23.3764,23.5217,23.3573,23.5102,322600.0
2008-01-22 10:45:00,61.48,61.52,61.34,61.38,156400.0,23.5064,23.5217,23.4529,23.4682,156400.0
2008-01-22 10:50:00,61.38,61.47,61.23,61.42,184500.0,23.4682,23.5026,23.4108,23.4835,184500.0
2008-01-22 10:55:00,61.41,61.57,61.3,61.49,240700.0,23.4796,23.5408,23.4376,23.5102,240700.0
2008-01-22 11:00:00,61.54,62.0,61.48,61.91,246500.0,23.5293,23.7052,23.5064,23.6708,246500.0
2008-01-22 11:05:00,61.93,62.16,61.75,62.07,160600.0,23.6784,23.7664,23.6096,23.732,160600.0
2008-01-22 11:10:00,62.07,62.22,62.01,62.08,190800.0,23.732,23.7893,23.709,23.7358,190800.0
2008-01-22 11:15:00,62.08,62.15,61.97,62.08,179000.0,23.7358,23.7626,23.6937,23.7358,179000.0
2008-01-22 11:20:00,62.08,62.1,61.94,62.0,143200.0,23.7358,23.7434,23.6823,23.7052,143200.0
2008-01-22 11:25:00,62.0,62.17,61.99,62.06,115300.0,23.7052,23.7702,23.7014,23.7282,115300.0
2008-01-22 11:30:00,62.04,62.07,61.75,61.77,116600.0,23.7205,23.732,23.6096,23.6173,116600.0
2008-01-22 11:35:00,61.77,61.96,61.73,61.83,103800.0,23.6173,23.6899,23.602,23.6402,103800.0
2008-01-22 11:40:00,61.83,61.87,61.59,61.73,103300.0,23.6402,23.6555,23.5484,23.602,103300.0
2008-01-22 11:45:00,61.73,61.88,61.65,61.88,87500.0,23.602,23.6593,23.5714,23.6593,87500.0
2008-01-22 11:50:00,61.92,62.05,61.75,61.78,45200.0,23.6746,23.7243,23.6096,23.6211,45200.0
2008-01-22 11:55:00,61.78,61.87,61.54,61.68,92000.0,23.6211,23.6555,23.5293,23.5829,92000.0
2008-01-22 12:00:00,61.68,61.71,61.55,61.64,69700.0,23.5829,23.5943,23.5332,23.5676,69700.0
2008-01-22 12:05:00,61.64,61.83,61.57,61.83,101300.0,23.5676,23.6402,23.5408,23.6402,101300.0
2008-01-22 12:10:00,61.82,61.95,61.56,61.61,71600.0,23.6364,23.6861,23.537,23.5561,71600.0
2008-01-22 12:15:00,61.61,61.74,61.53,61.53,51800.0,23.5561,23.6058,23.5255,23.5255,51800.0
2008-01-22 12:20:00,61.51,61.68,61.44,61.63,67100.0,23.5179,23.5829,23.4911,23.5637,67100.0
2008-01-22 12:25:00,61.64,61.85,61.57,61.85,115100.0,23.5676,23.6479,23.5408,23.6479,115100.0
2008-01-22 12:30:00,61.82,61.86,61.61,61.63,45000.0,23.6364,23.6517,23.5561,23.5637,45000.0
2008-01-22 12:35:00,61.63,61.89,61.61,61.83,52200.0,23.5637,23.6632,23.5561,23.6402,52200.0
2008-01-22 12:40:00,61.81,61.91,61.65,61.81,62600.0,23.6326,23.6708,23.5714,23.6326,62600.0
2008-01-22 12:45:00,61.85,61.96,61.8,61.82,50100.0,23.6479,23.6899,23.6287,23.6364,50100.0
2008-01-22 12:50:00,61.85,62.01,61.81,61.93,41600.0,23.6479,23.709,23.6326,23.6784,41600.0
2008-01-22 12:55:00,61.91,62.05,61.87,62.05,68400.0,23.6708,23.7243,23.6555,23.7243,68400.0
2008-01-22 13:00:00,62.05,62.33,62.04,62.29,75100.0,23.7243,23.8314,23.7205,23.8161,75100.0
2008-01-22 13:05:00,62.29,62.44,62.2,62.35,37600.0,23.8161,23.8734,23.7817,23.839,37600.0
2008-01-22 13:10:00,62.34,62.47,62.32,62.33,64300.0,23.8352,23.8849,23.8276,23.8314,64300.0
2008-01-22 13:15:00,62.35,62.44,62.31,62.42,84900.0,23.839,23.8734,23.8237,23.8658,84900.0
2008-01-22 13:20:00,62.47,62.66,62.42,62.52,83700.0,23.8849,23.9576,23.8658,23.904,83700.0
2008-01-22 13:25:00,62.49,62.52,62.23,62.38,138400.0,23.8926,23.904,23.7931,23.8505,138400.0
2008-01-22 13:30:00,62.4,62.43,62.29,62.37,156000.0,23.8581,23.8696,23.8161,23.8467,156000.0
2008-01-22 13:35:00,62.37,62.51,62.29,62.45,226000.0,23.8467,23.9002,23.8161,23.8773,226000.0
2008-01-22 13:40:00,62.44,62.52,62.26,62.39,98300.0,23.8734,23.904,23.8046,23.8543,98300.0
2008-01-22 13:45:00,62.39,62.42,62.14,62.35,91700.0,23.8543,23.8658,23.7587,23.839,91700.0
2008-01-22 13:50:00,62.33,62.4,62.15,62.24,81200.0,23.8314,23.8581,23.7626,23.797,81200.0
2008-01-22 13:55:00,62.2,62.45,62.05,62.42,124500.0,23.7817,23.8773,23.7243,23.8658,124500.0
2008-01-22 14:00:00,62.42,62.49,62.23,62.26,116700.0,23.8658,23.8926,23.7931,23.8046,116700.0
2008-01-22 14:05:00,62.27,62.33,62.18,62.26,58300.0,23.8084,23.8314,23.774,23.8046,58300.0
2008-01-22 14:10:00,62.26,62.4,62.26,62.37,49900.0,23.8046,23.8581,23.8046,23.8467,49900.0
2008-01-22 14:15:00,62.34,62.65,62.33,62.65,65600.0,23.8352,23.9537,23.8314,23.9537,65600.0
2008-01-22 14:20:00,62.65,62.7,62.42,62.5,52200.0,23.9537,23.9728,23.8658,23.8964,52200.0
2008-01-22 14:25:00,62.47,62.61,62.35,62.35,41600.0,23.8849,23.9384,23.839,23.839,41600.0
2008-01-22 14:30:00,62.35,62.36,62.12,62.19,71100.0,23.839,23.8429,23.7511,23.7779,71100.0
2008-01-22 14:35:00,62.23,62.4,62.23,62.35,70100.0,23.7931,23.8581,23.7931,23.839,70100.0
2008-01-22 14:40:00,62.39,62.52,62.2,62.42,51600.0,23.8543,23.904,23.7817,23.8658,51600.0
2008-01-22 14:45:00,62.41,62.63,62.35,62.57,51600.0,23.862,23.9461,23.839,23.9231,51600.0
2008-01-22 14:50:00,62.58,62.61,62.5,62.58,69000.0,23.927,23.9384,23.8964,23.927,69000.0
2008-01-22 14:55:00,62.58,62.78,62.51,62.56,114400.0,23.927,24.0034,23.9002,23.9193,114400.0
2008-01-22 15:00:00,62.56,62.69,62.47,62.69,37300.0,23.9193,23.969,23.8849,23.969,37300.0
2008-01-22 15:05:00,62.7,62.79,62.62,62.74,88500.0,23.9728,24.0073,23.9423,23.9881,88500.0
2008-01-22 15:10:00,62.74,62.74,62.5,62.54,145800.0,23.9881,23.9881,23.8964,23.9117,145800.0
2008-01-22 15:15:00,62.51,62.7,62.51,62.66,90800.0,23.9002,23.9728,23.9002,23.9576,90800.0
2008-01-22 15:20:00,62.65,62.72,62.5,62.5,107100.0,23.9537,23.9805,23.8964,23.8964,107100.0
2008-01-22 15:25:00,62.5,62.6,62.35,62.37,108500.0,23.8964,23.9346,23.839,23.8467,108500.0
2008-01-22 15:30:00,62.38,62.59,62.38,62.51,139700.0,23.8505,23.9308,23.8505,23.9002,139700.0
2008-01-22 15:35:00,62.51,62.79,62.5,62.69,99100.0,23.9002,24.0073,23.8964,23.969,99100.0
2008-01-22 15:40:00,62.7,62.93,62.69,62.82,245600.0,23.9728,24.0608,23.969,24.0187,245600.0
2008-01-22 15:45:00,62.82,62.92,62.63,62.91,97800.0,24.0187,24.057,23.9461,24.0531,97800.0
2008-01-22 15:50:00,62.69,62.89,62.56,62.6,173900.0,23.969,24.0455,23.9193,23.9346,173900.0
2008-01-22 15:55:00,62.59,62.71,62.44,62.53,193100.0,23.9308,23.9767,23.8734,23.9079,193100.0
2008-01-23 09:30:00,58.85,59.17,58.7,59.11,335000.0,22.5008,22.6232,22.4435,22.6002,335000.0
2008-01-23 09:35:00,59.12,59.28,59.05,59.14,364000.0,22.6041,22.6652,22.5773,22.6117,364000.0
2008-01-23 09:40:00,59.13,59.15,58.93,59.01,271900.0,22.6079,22.6155,22.5314,22.562,271900.0
2008-01-23 09:45:00,59.01,59.13,58.86,59.08,422300.0,22.562,22.6079,22.5047,22.5888,422300.0
2008-01-23 09:50:00,59.08,59.48,59.07,59.48,228600.0,22.5888,22.7417,22.5849,22.7417,228600.0
2008-01-23 09:55:00,59.48,59.78,59.37,59.71,164200.0,22.7417,22.8564,22.6997,22.8296,164200.0
2008-01-23 10:00:00,59.71,60.13,59.57,59.66,202200.0,22.8296,22.9902,22.7761,22.8105,202200.0
2008-01-23 10:05:00,59.64,59.84,59.57,59.61,222300.0,22.8029,22.8794,22.7761,22.7914,222300.0
2008-01-23 10:10:00,59.61,60.02,59.61,59.84,162200.0,22.7914,22.9482,22.7914,22.8794,162200.0
2008-01-23 10:15:00,59.81,60.14,59.81,60.02,160100.0,22.8679,22.9941,22.8679,22.9482,160100.0
2008-01-23 10:20:00,60.01,60.1,59.73,59.75,198700.0,22.9443,22.9788,22.8373,22.8449,198700.0
2008-01-23 10:25:00,59.74,59.84,59.57,59.63,136600.0,22.8411,22.8794,22.7761,22.7991,136600.0
2008-01-23 10:30:00,59.65,59.75,59.26,59.29,261900.0,22.8067,22.8449,22.6576,22.6691,261900.0
2008-01-23 10:35:00,59.28,59.5,59.2,59.49,152500.0,22.6652,22.7494,22.6347,22.7455,152500.0
2008-01-23 10:40:00,59.49,59.55,59.0,59.03,155600.0,22.7455,22.7685,22.5582,22.5697,155600.0
2008-01-23 10:45:00,59.03,59.27,58.98,59.27,185200.0,22.5697,22.6614,22.5505,22.6614,185200.0
2008-01-23 10:50:00,59.3,59.35,59.04,59.04,86400.0,22.6729,22.692,22.5735,22.5735,86400.0
2008-01-23 10:55:00,59.03,59.44,59.02,59.25,133900.0,22.5697,22.7264,22.5658,22.6538,133900.0
2008-01-23 11:00:00,59.24,59.42,59.19,59.42,76900.0,22.6499,22.7188,22.6308,22.7188,76900.0
2008-01-23 11:05:00,59.4,59.5,59.08,59.14,129100.0,22.7111,22.7494,22.5888,22.6117,129100.0
2008-01-23 11:10:00,59.14,59.26,58.89,58.91,97600.0,22.6117,22.6576,22.5161,22.5238,97600.0
2008-01-23 11:15:00,58.89,59.01,58.75,58.9,101300.0,22.5161,22.562,22.4626,22.5199,101300.0
2008-01-23 11:20:00,58.92,59.19,58.91,59.19,98500.0,22.5276,22.6308,22.5238,22.6308,98500.0
2008-01-23 11:25:00,59.17,59.2,58.94,58.94,105200.0,22.6232,22.6347,22.5352,22.5352,105200.0
2008-01-23 11:30:00,58.94,58.95,58.76,58.85,102100.0,22.5352,22.5391,22.4664,22.5008,102100.0
2008-01-23 11:35:00,58.85,58.91,58.76,58.89,58000.0,22.5008,22.5238,22.4664,22.5161,58000.0
2008-01-23 11:40:00,58.86,58.92,58.78,58.78,64500.0,22.5047,22.5276,22.4741,22.4741,64500.0
2008-01-23 11:45:00,58.75,58.78,58.5,58.72,120000.0,22.4626,22.4741,22.367,22.4511,120000.0
2008-01-23 11:50:00,58.72,58.75,58.61,58.73,58800.0,22.4511,22.4626,22.4091,22.455,58800.0
2008-01-23 11:55:00,58.74,58.89,58.71,58.74,47600.0,22.4588,22.5161,22.4473,22.4588,47600.0
2008-01-23 12:00:00,58.71,58.75,58.59,58.6,76400.0,22.4473,22.4626,22.4014,22.4052,76400.0
2008-01-23 12:05:00,58.6,58.75,58.56,58.59,63200.0,22.4052,22.4626,22.39,22.4014,63200.0
2008-01-23 12:10:00,58.58,58.63,58.29,58.45,143100.0,22.3976,22.4167,22.2867,22.3479,143100.0
2008-01-23 12:15:00,58.46,58.81,58.44,58.78,85800.0,22.3517,22.4855,22.3441,22.4741,85800.0
2008-01-23 12:20:00,58.78,59.05,58.69,58.69,95100.0,22.4741,22.5773,22.4397,22.4397,95100.0
2008-01-23 12:25:00,58.68,58.88,58.68,58.85,75100.0,22.4358,22.5123,22.4358,22.5008,75100.0
2008-01-23 12:30:00,58.86,58.89,58.52,58.53,125800.0,22.5047,22.5161,22.3747,22.3785,125800.0
2008-01-23 12:35:00,58.51,58.6,58.13,58.15,121900.0,22.3708,22.4052,22.2255,22.2332,121900.0
2008-01-23 12:40:00,58.13,58.32,58.11,58.12,130500.0,22.2255,22.2982,22.2179,22.2217,130500.0
2008-01-23 12:45:00,58.12,58.18,57.85,58.12,173000.0,22.2217,22.2447,22.1185,22.2217,173000.0
2008-01-23 12:50:00,58.13,58.26,58.04,58.15,107100.0,22.2255,22.2753,22.1911,22.2332,107100.0
2008-01-23 12:55:00,58.14,58.16,58.0,58.02,51900.0,22.2294,22.237,22.1758,22.1835,51900.0
2008-01-23 13:00:00,58.04,58.3,58.0,58.09,82600.0,22.1911,22.2905,22.1758,22.2103,82600.0
2008-01-23 13:05:00,58.09,58.24,58.02,58.04,63500.0,22.2103,22.2676,22.1835,22.1911,63500.0
2008-01-23 13:10:00,58.06,58.14,58.0,58.1,68100.0,22.1988,22.2294,22.1758,22.2141,68100.0
2008-01-23 13:15:00,58.11,58.35,58.04,58.32,88600.0,22.2179,22.3097,22.1911,22.2982,88600.0
2008-01-23 13:20:00,58.34,58.58,58.3,58.58,68100.0,22.3058,22.3976,22.2905,22.3976,68100.0
2008-01-23 13:25:00,58.58,58.88,58.54,58.57,134000.0,22.3976,22.5123,22.3823,22.3938,134000.0
2008-01-23 13:30:00,58.56,58.66,58.2,58.58,49700.0,22.39,22.4282,22.2523,22.3976,49700.0
2008-01-23 13:35:00,58.59,58.88,58.57,58.68,82400.0,22.4014,22.5123,22.3938,22.4358,82400.0
2008-01-23 13:40:00,58.68,58.91,58.59,58.71,80300.0,22.4358,22.5238,22.4014,22.4473,80300.0
2008-01-23 13:45:00,58.71,58.99,58.65,58.94,78500.0,22.4473,22.5544,22.4244,22.5352,78500.0
2008-01-23 13:50:00,58.96,59.08,58.84,58.93,132300.0,22.5429,22.5888,22.497,22.5314,132300.0
2008-01-23 13:55:00,58.94,58.96,58.7,58.83,85600.0,22.5352,22.5429,22.4435,22.4932,85600.0
2008-01-23 14:00:00,58.83,58.86,58.65,58.74,76000.0,22.4932,22.5047,22.4244,22.4588,76000.0
2008-01-23 14:05:00,58.73,59.13,58.71,59.09,75400.0,22.455,22.6079,22.4473,22.5926,75400.0
2008-01-23 14:10:00,59.09,59.32,59.09,59.24,164100.0,22.5926,22.6805,22.5926,22.6499,164100.0
2008-01-23 14:15:00,59.25,59.26,59.09,59.1,123300.0,22.6538,22.6576,22.5926,22.5964,123300.0
2008-01-23 14:20:00,59.11,59.44,59.04,59.29,127300.0,22.6002,22.7264,22.5735,22.6691,127300.0
2008-01-23 14:25:00,59.29,59.46,59.27,59.4,97700.0,22.6691,22.7341,22.6614,22.7111,97700.0
2008-01-23 14:30:00,59.4,59.44,59.17,59.21,96200.0,22.7111,22.7264,22.6232,22.6385,96200.0
2008-01-23 14:35:00,59.2,59.28,59.09,59.26,135600.0,22.6347,22.6652,22.5926,22.6576,135600.0
2008-01-23 14:40:00,59.27,59.29,59.08,59.11,83300.0,22.6614,22.6691,22.5888,22.6002,83300.0
2008-01-23 14:45:00,59.1,59.16,58.85,58.97,75900.0,22.5964,22.6194,22.5008,22.5467,75900.0
2008-01-23 14:50:00,58.99,59.05,58.88,58.94,85100.0,22.5544,22.5773,22.5123,22.5352,85100.0
2008-01-23 14:55:00,58.94,59.29,58.92,59.29,115300.0,22.5352,22.6691,22.5276,22.6691,115300.0
2008-01-23 15:00:00,59.28,59.8,59.24,59.77,133900.0,22.6652,22.8641,22.6499,22.8526,133900.0
2008-01-23 15:05:00,59.77,59.93,59.59,59.93,118500.0,22.8526,22.9138,22.7838,22.9138,118500.0
2008-01-23 15:10:00,59.94,60.01,59.78,59.98,193500.0,22.9176,22.9443,22.8564,22.9329,193500.0
2008-01-23 15:15:00,59.97,60.0,59.74,59.81,96500.0,22.9291,22.9405,22.8411,22.8679,96500.0
2008-01-23 15:20:00,59.84,60.05,59.73,60.0,147000.0,22.8794,22.9596,22.8373,22.9405,147000.0
2008-01-23 15:25:00,60.0,60.2,59.9,60.07,158500.0,22.9405,23.017,22.9023,22.9673,158500.0
2008-01-23 15:30:00,60.06,60.37,60.05,60.34,140100.0,22.9635,23.082,22.9596,23.0705,140100.0
2008-01-23 15:35:00,60.34,60.89,60.24,60.75,153900.0,23.0705,23.2808,23.0323,23.2273,153900.0
2008-01-23 15:40:00,60.81,60.89,60.42,60.53,281700.0,23.2502,23.2808,23.1011,23.1432,281700.0
2008-01-23 15:45:00,60.59,61.29,60.5,61.08,370400.0,23.1661,23.4337,23.1317,23.3535,370400.0
2008-01-23 15:50:00,61.09,61.32,60.45,60.88,320000.0,23.3573,23.4452,23.1126,23.277,320000.0
2008-01-23 15:55:00,61.16,62.05,60.91,61.18,403500.0,23.384,23.7243,23.2885,23.3917,403500.0
2008-01-24 09:30:00,62.84,62.88,62.68,62.74,145800.0,24.0264,24.0417,23.9652,23.9881,145800.0
2008-01-24 09:35:00,62.77,62.93,62.65,62.92,144000.0,23.9996,24.0608,23.9537,24.057,144000.0
2008-01-24 09:40:00,62.88,63.12,62.88,63.12,117800.0,24.0417,24.1334,24.0417,24.1334,117800.0
2008-01-24 09:45:00,63.13,63.26,63.08,63.11,125100.0,24.1373,24.187,24.1181,24.1296,125100.0
2008-01-24 09:50:00,63.12,63.25,63.11,63.25,86900.0,24.1334,24.1831,24.1296,24.1831,86900.0
2008-01-24 09:55:00,63.25,63.25,63.0,63.02,109600.0,24.1831,24.1831,24.0876,24.0952,109600.0
2008-01-24 10:00:00,63.03,63.21,62.99,63.16,109900.0,24.099,24.1678,24.0837,24.1487,109900.0
2008-01-24 10:05:00,63.17,63.23,62.96,63.05,82100.0,24.1526,24.1755,24.0723,24.1067,82100.0
2008-01-24 10:10:00,63.07,63.11,62.73,62.73,75500.0,24.1143,24.1296,23.9843,23.9843,75500.0
2008-01-24 10:15:00,62.73,62.8,62.57,62.57,104200.0,23.9843,24.0111,23.9231,23.9231,104200.0
2008-01-24 10:20:00,62.57,62.58,62.25,62.29,65700.0,23.9231,23.927,23.8008,23.8161,65700.0
2008-01-24 10:25:00,62.27,62.46,62.26,62.34,135600.0,23.8084,23.8811,23.8046,23.8352,135600.0
2008-01-24 10:30:00,62.31,62.33,61.82,62.0,191900.0,23.8237,23.8314,23.6364,23.7052,191900.0
2008-01-24 10:35:00,62.05,62.36,62.01,62.35,101400.0,23.7243,23.8429,23.709,23.839,101400.0
2008-01-24 10:40:00,62.34,62.37,62.0,62.15,70600.0,23.8352,23.8467,23.7052,23.7626,70600.0
2008-01-24 10:45:00,62.12,62.41,62.07,62.28,71900.0,23.7511,23.862,23.732,23.8123,71900.0
2008-01-24 10:50:00,62.31,62.34,62.01,62.05,87700.0,23.8237,23.8352,23.709,23.7243,87700.0
2008-01-24 10:55:00,62.07,62.15,61.84,61.94,86900.0,23.732,23.7626,23.644,23.6823,86900.0
2008-01-24 11:00:00,61.93,61.96,61.75,61.76,144000.0,23.6784,23.6899,23.6096,23.6134,144000.0
2008-01-24 11:05:00,61.74,61.96,61.73,61.77,75200.0,23.6058,23.6899,23.602,23.6173,75200.0
2008-01-24 11:10:00,61.78,62.1,61.78,62.01,69900.0,23.6211,23.7434,23.6211,23.709,69900.0
2008-01-24 11:15:00,61.98,62.3,61.95,62.23,56800.0,23.6976,23.8199,23.6861,23.7931,56800.0
2008-01-24 11:20:00,62.22,62.54,62.2,62.48,52300.0,23.7893,23.9117,23.7817,23.8887,52300.0
2008-01-24 11:25:00,62.47,62.83,62.4,62.8,93500.0,23.8849,24.0226,23.8581,24.0111,93500.0
2008-01-24 11:30:00,62.83,62.85,62.58,62.73,73400.0,24.0226,24.0302,23.927,23.9843,73400.0
2008-01-24 11:35:00,62.73,62.79,62.58,62.65,31500.0,23.9843,24.0073,23.927,23.9537,31500.0
2008-01-24 11:40:00,62.66,62.74,62.61,62.64,12300.0,23.9576,23.9881,23.9384,23.9499,12300.0
2008-01-24 11:45:00,62.63,62.76,62.63,62.63,14300.0,23.9461,23.9958,23.9461,23.9461,14300.0
2008-01-24 11:50:00,62.63,62.76,62.6,62.65,33600.0,23.9461,23.9958,23.9346,23.9537,33600.0
2008-01-24 11:55:00,62.66,62.68,62.59,62.63,22500.0,23.9576,23.9652,23.9308,23.9461,22500.0
2008-01-24 12:00:00,62.61,62.65,62.57,62.62,33800.0,23.9384,23.9537,23.9231,23.9423,33800.0
2008-01-24 12:05:00,62.61,62.7,62.57,62.65,19400.0,23.9384,23.9728,23.9231,23.9537,19400.0
2008-01-24 12:10:00,62.68,62.71,62.53,62.55,20800.0,23.9652,23.9767,23.9079,23.9155,20800.0
2008-01-24 12:15:00,62.55,62.66,62.49,62.66,24600.0,23.9155,23.9576,23.8926,23.9576,24600.0
2008-01-24 12:20:00,62.64,62.67,62.55,62.55,19100.0,23.9499,23.9614,23.9155,23.9155,19100.0
2008-01-24 12:25:00,62.53,62.53,62.39,62.47,16800.0,23.9079,23.9079,23.8543,23.8849,16800.0
2008-01-24 12:30:00,62.47,62.6,62.47,62.51,46100.0,23.8849,23.9346,23.8849,23.9002,46100.0
2008-01-24 12:35:00,62.5,62.53,62.25,62.25,37300.0,23.8964,23.9079,23.8008,23.8008,37300.0
2008-01-24 12:40:00,62.26,62.48,62.26,62.41,19000.0,23.8046,23.8887,23.8046,23.862,19000.0
2008-01-24 12:45:00,62.39,62.49,62.36,62.45,33500.0,23.8543,23.8926,23.8429,23.8773,33500.0
2008-01-24 12:50:00,62.46,62.54,62.4,62.53,37300.0,23.8811,23.9117,23.8581,23.9079,37300.0
2008-01-24 12:55:00,62.54,62.68,62.54,62.68,25100.0,23.9117,23.9652,23.9117,23.9652,25100.0
2008-01-24 13:00:00,62.68,62.75,62.65,62.71,32300.0,23.9652,23.992,23.9537,23.9767,32300.0
2008-01-24 13:05:00,62.71,62.78,62.46,62.46,27500.0,23.9767,24.0034,23.8811,23.8811,27500.0
2008-01-24 13:10:00,62.49,62.76,62.47,62.74,25100.0,23.8926,23.9958,23.8849,23.9881,25100.0
2008-01-24 13:15:00,62.76,62.8,62.69,62.71,19800.0,23.9958,24.0111,23.969,23.9767,19800.0
2008-01-24 13:20:00,62.68,62.8,62.58,62.58,22700.0,23.9652,24.0111,23.927,23.927,22700.0
2008-01-24 13:25:00,62.59,62.62,62.39,62.4,31800.0,23.9308,23.9423,23.8543,23.8581,31800.0
2008-01-24 13:30:00,62.42,62.57,62.4,62.5,17000.0,23.8658,23.9231,23.8581,23.8964,17000.0
2008-01-24 13:35:00,62.53,62.63,62.48,62.55,29600.0,23.9079,23.9461,23.8887,23.9155,29600.0
2008-01-24 13:40:00,62.55,62.9,62.53,62.8,31200.0,23.9155,24.0493,23.9079,24.0111,31200.0
2008-01-24 13:45:00,62.83,62.87,62.74,62.84,20200.0,24.0226,24.0378,23.9881,24.0264,20200.0
2008-01-24 13:50:00,62.85,62.98,62.8,62.97,18000.0,24.0302,24.0799,24.0111,24.0761,18000.0
2008-01-24 13:55:00,62.97,62.97,62.85,62.91,21000.0,24.0761,24.0761,24.0302,24.0531,21000.0
2008-01-24 14:00:00,62.88,62.94,62.83,62.92,8700.0,24.0417,24.0646,24.0226,24.057,8700.0
2008-01-24 14:05:00,62.94,63.11,62.91,63.1,35400.0,24.0646,24.1296,24.0531,24.1258,35400.0
2008-01-24 14:10:00,63.13,63.17,62.96,63.05,26700.0,24.1373,24.1526,24.0723,24.1067,26700.0
2008-01-24 14:15:00,63.04,63.15,62.98,63.02,63300.0,24.1028,24.1449,24.0799,24.0952,63300.0
2008-01-24 14:20:00,63.03,63.23,63.02,63.23,26600.0,24.099,24.1755,24.0952,24.1755,26600.0
2008-01-24 14:25:00,63.25,63.32,63.14,63.19,35700.0,24.1831,24.2099,24.1411,24.1602,35700.0
2008-01-24 14:30:00,63.2,63.3,63.14,63.24,24900.0,24.164,24.2023,24.1411,24.1793,24900.0
2008-01-24 14:35:00,63.26,63.37,63.24,63.37,26900.0,24.187,24.229,24.1793,24.229,26900.0
2008-01-24 14:40:00,63.38,63.41,63.23,63.29,73900.0,24.2328,24.2443,24.1755,24.1984,73900.0
2008-01-24 14:45:00,63.31,63.31,63.11,63.21,73700.0,24.2061,24.2061,24.1296,24.1678,73700.0
2008-01-24 14:50:00,63.21,63.3,62.96,62.99,65900.0,24.1678,24.2023,24.0723,24.0837,65900.0
2008-01-24 14:55:00,62.99,63.04,62.76,62.88,59100.0,24.0837,24.1028,23.9958,24.0417,59100.0
2008-01-24 15:00:00,62.86,63.04,62.8,62.99,43100.0,24.034,24.1028,24.0111,24.0837,43100.0
2008-01-24 15:05:00,62.99,63.03,62.92,63.02,56700.0,24.0837,24.099,24.057,24.0952,56700.0
2008-01-24 15:10:00,63.02,63.05,62.92,62.96,64100.0,24.0952,24.1067,24.057,24.0723,64100.0
2008-01-24 15:15:00,62.95,63.0,62.79,62.97,92700.0,24.0684,24.0876,24.0073,24.0761,92700.0
2008-01-24 15:20:00,62.95,63.02,62.91,63.02,69200.0,24.0684,24.0952,24.0531,24.0952,69200.0
2008-01-24 15:25:00,63.0,63.14,63.0,63.14,78800.0,24.0876,24.1411,24.0876,24.1411,78800.0
2008-01-24 15:30:00,63.13,63.26,63.12,63.24,77700.0,24.1373,24.187,24.1334,24.1793,77700.0
2008-01-24 15:35:00,63.24,63.35,63.18,63.3,133000.0,24.1793,24.2214,24.1564,24.2023,133000.0
2008-01-24 15:40:00,63.29,63.54,63.29,63.49,119700.0,24.1984,24.294,24.1984,24.2749,119700.0
2008-01-24 15:45:00,63.49,63.52,63.36,63.36,95500.0,24.2749,24.2864,24.2252,24.2252,95500.0
2008-01-24 15:50:00,63.37,63.48,63.33,63.46,134400.0,24.229,24.2711,24.2137,24.2634,134400.0
2008-01-24 15:55:00,63.46,63.59,63.44,63.48,194400.0,24.2634,24.3131,24.2558,24.2711,194400.0
2008-01-25 09:30:00,64.89,65.01,64.81,64.95,147300.0,24.8102,24.8561,24.7796,24.8331,147300.0
2008-01-25 09:35:00,64.96,65.03,64.89,64.93,92600.0,24.8369,24.8637,24.8102,24.8255,92600.0
2008-01-25 09:40:00,64.94,64.96,64.82,64.83,106600.0,24.8293,24.8369,24.7834,24.7872,106600.0
2008-01-25 09:45:00,64.85,65.03,64.8,64.98,132500.0,24.7949,24.8637,24.7758,24.8446,132500.0
2008-01-25 09:50:00,64.99,65.0,64.8,64.83,156100.0,24.8484,24.8522,24.7758,24.7872,156100.0
2008-01-25 09:55:00,64.82,64.88,64.77,64.81,146200.0,24.7834,24.8064,24.7643,24.7796,146200.0
2008-01-25 10:00:00,64.81,64.83,64.62,64.78,129500.0,24.7796,24.7872,24.7069,24.7681,129500.0
2008-01-25 10:05:00,64.77,64.78,64.58,64.58,57900.0,24.7643,24.7681,24.6917,24.6917,57900.0
2008-01-25 10:10:00,64.58,64.66,64.55,64.66,40400.0,24.6917,24.7222,24.6802,24.7222,40400.0
2008-01-25 10:15:00,64.63,64.73,64.61,64.72,44300.0,24.7108,24.749,24.7031,24.7452,44300.0
2008-01-25 10:20:00,64.71,64.73,64.37,64.38,53400.0,24.7414,24.749,24.6114,24.6152,53400.0
2008-01-25 10:25:00,64.38,64.53,64.29,64.35,64000.0,24.6152,24.6725,24.5808,24.6037,64000.0
2008-01-25 10:30:00,64.36,64.36,63.94,63.95,57500.0,24.6075,24.6075,24.447,24.4508,57500.0
2008-01-25 10:35:00,63.91,64.12,63.89,64.09,65500.0,24.4355,24.5158,24.4278,24.5043,65500.0
2008-01-25 10:40:00,64.1,64.14,64.0,64.13,86600.0,24.5081,24.5234,24.4699,24.5196,86600.0
2008-01-25 10:45:00,64.15,64.26,64.07,64.15,65300.0,24.5272,24.5693,24.4967,24.5272,65300.0
2008-01-25 10:50:00,64.14,64.21,64.04,64.18,31900.0,24.5234,24.5502,24.4852,24.5387,31900.0
2008-01-25 10:55:00,64.17,64.17,63.98,64.06,46800.0,24.5349,24.5349,24.4622,24.4928,46800.0
2008-01-25 11:00:00,64.04,64.19,63.97,64.07,88900.0,24.4852,24.5425,24.4584,24.4967,88900.0
2008-01-25 11:05:00,64.06,64.13,64.04,64.04,44600.0,24.4928,24.5196,24.4852,24.4852,44600.0
2008-01-25 11:10:00,64.04,64.18,64.02,64.17,41600.0,24.4852,24.5387,24.4775,24.5349,41600.0
2008-01-25 11:15:00,64.18,64.4,64.18,64.39,39500.0,24.5387,24.6228,24.5387,24.619,39500.0
2008-01-25 11:20:00,64.39,64.47,64.22,64.24,46400.0,24.619,24.6496,24.554,24.5617,46400.0
2008-01-25 11:25:00,64.25,64.26,63.75,63.76,66300.0,24.5655,24.5693,24.3743,24.3781,66300.0
2008-01-25 11:30:00,63.75,63.9,63.74,63.86,60300.0,24.3743,24.4317,24.3705,24.4164,60300.0
2008-01-25 11:35:00,63.86,64.07,63.84,63.95,25200.0,24.4164,24.4967,24.4087,24.4508,25200.0
2008-01-25 11:40:00,63.93,64.01,63.88,63.91,16600.0,24.4431,24.4737,24.424,24.4355,16600.0
2008-01-25 11:45:00,63.92,64.05,63.87,63.9,45000.0,24.4393,24.489,24.4202,24.4317,45000.0
2008-01-25 11:50:00,63.85,63.85,63.65,63.69,40600.0,24.4125,24.4125,24.3361,24.3514,40600.0
2008-01-25 11:55:00,63.69,63.99,63.69,63.99,42900.0,24.3514,24.4661,24.3514,24.4661,42900.0
2008-01-25 12:00:00,64.0,64.03,63.89,63.9,51000.0,24.4699,24.4814,24.4278,24.4317,51000.0
2008-01-25 12:05:00,63.89,63.9,63.67,63.67,33000.0,24.4278,24.4317,24.3437,24.3437,33000.0
2008-01-25 12:10:00,63.66,63.74,63.64,63.72,19500.0,24.3399,24.3705,24.3323,24.3628,19500.0
2008-01-25 12:15:00,63.71,63.72,63.57,63.67,26800.0,24.359,24.3628,24.3055,24.3437,26800.0
2008-01-25 12:20:00,63.67,63.69,63.6,63.66,21500.0,24.3437,24.3514,24.317,24.3399,21500.0
2008-01-25 12:25:00,63.66,63.74,63.61,63.63,31700.0,24.3399,24.3705,24.3208,24.3284,31700.0
2008-01-25 12:30:00,63.64,63.65,63.48,63.5,36100.0,24.3323,24.3361,24.2711,24.2787,36100.0
2008-01-25 12:35:00,63.49,63.64,63.48,63.53,24500.0,24.2749,24.3323,24.2711,24.2902,24500.0
2008-01-25 12:40:00,63.53,63.73,63.53,63.73,21600.0,24.2902,24.3667,24.2902,24.3667,21600.0
2008-01-25 12:45:00,63.74,63.78,63.48,63.52,41300.0,24.3705,24.3858,24.2711,24.2864,41300.0
2008-01-25 12:50:00,63.52,63.53,63.41,63.48,30900.0,24.2864,24.2902,24.2443,24.2711,30900.0
2008-01-25 12:55:00,63.49,63.49,63.11,63.2,41100.0,24.2749,24.2749,24.1296,24.164,41100.0
2008-01-25 13:00:00,63.19,63.28,63.01,63.24,46900.0,24.1602,24.1946,24.0914,24.1793,46900.0
2008-01-25 13:05:00,63.25,63.42,63.24,63.37,87400.0,24.1831,24.2481,24.1793,24.229,87400.0
2008-01-25 13:10:00,63.38,63.65,63.37,63.54,68200.0,24.2328,24.3361,24.229,24.294,68200.0
2008-01-25 13:15:00,63.56,63.6,63.47,63.58,47200.0,24.3017,24.317,24.2673,24.3093,47200.0
2008-01-25 13:20:00,63.56,63.57,63.45,63.45,35500.0,24.3017,24.3055,24.2596,24.2596,35500.0
2008-01-25 13:25:00,63.46,63.51,63.27,63.31,72900.0,24.2634,24.2825,24.1908,24.2061,72900.0
2008-01-25 13:30:00,63.32,63.37,63.31,63.34,53900.0,24.2099,24.229,24.2061,24.2175,53900.0
2008-01-25 13:35:00,63.34,63.37,63.14,63.33,72900.0,24.2175,24.229,24.1411,24.2137,72900.0
2008-01-25 13:40:00,63.33,63.33,63.19,63.28,45200.0,24.2137,24.2137,24.1602,24.1946,45200.0
2008-01-25 13:45:00,63.29,63.33,63.05,63.08,33500.0,24.1984,24.2137,24.1067,24.1181,33500.0
2008-01-25 13:50:00,63.08,63.11,62.84,62.92,92500.0,24.1181,24.1296,24.0264,24.057,92500.0
2008-01-25 13:55:00,62.93,63.15,62.88,63.03,46300.0,24.0608,24.1449,24.0417,24.099,46300.0
2008-01-25 14:00:00,63.02,63.11,63.0,63.0,22600.0,24.0952,24.1296,24.0876,24.0876,22600.0
2008-01-25 14:05:00,63.0,63.04,62.87,62.99,31300.0,24.0876,24.1028,24.0378,24.0837,31300.0
2008-01-25 14:10:00,62.96,63.19,62.96,63.18,26300.0,24.0723,24.1602,24.0723,24.1564,26300.0
2008-01-25 14:15:00,63.18,63.35,63.18,63.27,33300.0,24.1564,24.2214,24.1564,24.1908,33300.0
2008-01-25 14:20:00,63.26,63.36,63.16,63.29,50400.0,24.187,24.2252,24.1487,24.1984,50400.0
2008-01-25 14:25:00,63.31,63.37,63.1,63.1,46500.0,24.2061,24.229,24.1258,24.1258,46500.0
2008-01-25 14:30:00,63.13,63.34,63.13,63.14,24600.0,24.1373,24.2175,24.1373,24.1411,24600.0
2008-01-25 14:35:00,63.13,63.27,63.13,63.14,47200.0,24.1373,24.1908,24.1373,24.1411,47200.0
2008-01-25 14:40:00,63.17,63.24,63.03,63.09,50800.0,24.1526,24.1793,24.099,24.122,50800.0
2008-01-25 14:45:00,63.09,63.09,62.93,62.96,29700.0,24.122,24.122,24.0608,24.0723,29700.0
2008-01-25 14:50:00,62.96,62.99,62.88,62.99,39400.0,24.0723,24.0837,24.0417,24.0837,39400.0
2008-01-25 14:55:00,63.02,63.25,63.0,63.23,32100.0,24.0952,24.1831,24.0876,24.1755,32100.0
2008-01-25 15:00:00,63.23,63.29,63.18,63.23,39200.0,24.1755,24.1984,24.1564,24.1755,39200.0
2008-01-25 15:05:00,63.27,63.3,63.19,63.21,44800.0,24.1908,24.2023,24.1602,24.1678,44800.0
2008-01-25 15:10:00,63.25,63.44,63.15,63.44,43200.0,24.1831,24.2558,24.1449,24.2558,43200.0
2008-01-25 15:15:00,63.44,63.55,63.37,63.54,54000.0,24.2558,24.2978,24.229,24.294,54000.0
2008-01-25 15:20:00,63.55,63.69,63.5,63.6,60400.0,24.2978,24.3514,24.2787,24.317,60400.0
2008-01-25 15:25:00,63.54,63.63,63.5,63.5,45000.0,24.294,24.3284,24.2787,24.2787,45000.0
2008-01-25 15:30:00,63.51,63.53,63.36,63.49,75500.0,24.2825,24.2902,24.2252,24.2749,75500.0
2008-01-25 15:35:00,63.46,63.61,63.46,63.52,75000.0,24.2634,24.3208,24.2634,24.2864,75000.0
2008-01-25 15:40:00,63.52,63.62,63.48,63.54,53700.0,24.2864,24.3246,24.2711,24.294,53700.0
2008-01-25 15:45:00,63.53,63.54,63.22,63.29,181800.0,24.2902,24.294,24.1717,24.1984,181800.0
2008-01-25 15:50:00,63.29,63.29,63.15,63.24,146200.0,24.1984,24.1984,24.1449,24.1793,146200.0
2008-01-25 15:55:00,63.24,63.32,63.22,63.24,160700.0,24.1793,24.2099,24.1717,24.1793,160700.0
2008-01-28 09:30:00,62.74,62.74,62.45,62.45,103800.0,23.9881,23.9881,23.8773,23.8773,103800.0
2008-01-28 09:35:00,62.45,62.51,62.25,62.37,166900.0,23.8773,23.9002,23.8008,23.8467,166900.0
2008-01-28 09:40:00,62.38,62.41,62.25,62.38,97900.0,23.8505,23.862,23.8008,23.8505,97900.0
2008-01-28 09:45:00,62.39,62.43,62.26,62.38,162800.0,23.8543,23.8696,23.8046,23.8505,162800.0
2008-01-28 09:50:00,62.38,62.41,62.25,62.28,77800.0,23.8505,23.862,23.8008,23.8123,77800.0
2008-01-28 09:55:00,62.28,62.4,62.19,62.4,111400.0,23.8123,23.8581,23.7779,23.8581,111400.0
2008-01-28 10:00:00,62.4,62.4,61.95,62.14,123900.0,23.8581,23.8581,23.6861,23.7587,123900.0
2008-01-28 10:05:00,62.13,62.15,61.91,61.91,68200.0,23.7549,23.7626,23.6708,23.6708,68200.0
2008-01-28 10:10:00,61.91,62.2,61.91,62.13,91500.0,23.6708,23.7817,23.6708,23.7549,91500.0
2008-01-28 10:15:00,62.13,62.23,62.1,62.16,96000.0,23.7549,23.7931,23.7434,23.7664,96000.0
2008-01-28 10:20:00,62.14,62.49,62.14,62.32,121800.0,23.7587,23.8926,23.7587,23.8276,121800.0
2008-01-28 10:25:00,62.32,62.58,62.15,62.58,112100.0,23.8276,23.927,23.7626,23.927,112100.0
2008-01-28 10:30:00,62.58,62.65,62.46,62.65,90200.0,23.927,23.9537,23.8811,23.9537,90200.0
2008-01-28 10:35:00,62.65,62.72,62.5,62.59,44300.0,23.9537,23.9805,23.8964,23.9308,44300.0
2008-01-28 10:40:00,62.59,62.77,62.59,62.72,71000.0,23.9308,23.9996,23.9308,23.9805,71000.0
2008-01-28 10:45:00,62.73,63.09,62.72,63.04,56200.0,23.9843,24.122,23.9805,24.1028,56200.0
2008-01-28 10:50:00,63.02,63.36,63.02,63.36,65900.0,24.0952,24.2252,24.0952,24.2252,65900.0
2008-01-28 10:55:00,63.34,63.5,63.3,63.36,43500.0,24.2175,24.2787,24.2023,24.2252,43500.0
2008-01-28 11:00:00,63.35,63.58,63.22,63.58,77300.0,24.2214,24.3093,24.1717,24.3093,77300.0
2008-01-28 11:05:00,63.59,63.6,63.18,63.18,82600.0,24.3131,24.317,24.1564,24.1564,82600.0
2008-01-28 11:10:00,63.2,63.43,63.2,63.41,37100.0,24.164,24.252,24.164,24.2443,37100.0
2008-01-28 11:15:00,63.41,63.42,63.1,63.13,33900.0,24.2443,24.2481,24.1258,24.1373,33900.0
2008-01-28 11:20:00,63.13,63.2,63.06,63.14,29800.0,24.1373,24.164,24.1105,24.1411,29800.0
2008-01-28 11:25:00,63.12,63.22,63.09,63.17,30300.0,24.1334,24.1717,24.122,24.1526,30300.0
2008-01-28 11:30:00,63.14,63.36,63.12,63.34,22600.0,24.1411,24.2252,24.1334,24.2175,22600.0
2008-01-28 11:35:00,63.33,63.43,63.32,63.42,27400.0,24.2137,24.252,24.2099,24.2481,27400.0
2008-01-28 11:40:00,63.44,63.47,63.39,63.4,14000.0,24.2558,24.2673,24.2367,24.2405,14000.0
2008-01-28 11:45:00,63.39,63.47,63.35,63.38,22000.0,24.2367,24.2673,24.2214,24.2328,22000.0
2008-01-28 11:50:00,63.43,63.43,63.28,63.37,28200.0,24.252,24.252,24.1946,24.229,28200.0
2008-01-28 11:55:00,63.37,63.42,63.2,63.22,21100.0,24.229,24.2481,24.164,24.1717,21100.0
2008-01-28 12:00:00,63.21,63.3,63.16,63.28,15700.0,24.1678,24.2023,24.1487,24.1946,15700.0
2008-01-28 12:05:00,63.29,63.3,63.09,63.16,15800.0,24.1984,24.2023,24.122,24.1487,15800.0
2008-01-28 12:10:00,63.16,63.26,63.11,63.24,14600.0,24.1487,24.187,24.1296,24.1793,14600.0
2008-01-28 12:15:00,63.25,63.25,63.07,63.14,21700.0,24.1831,24.1831,24.1143,24.1411,21700.0
2008-01-28 12:20:00,63.14,63.33,63.05,63.32,35000.0,24.1411,24.2137,24.1067,24.2099,35000.0
2008-01-28 12:25:00,63.33,63.36,63.13,63.16,25300.0,24.2137,24.2252,24.1373,24.1487,25300.0
2008-01-28 12:30:00,63.18,63.4,63.18,63.33,27300.0,24.1564,24.2405,24.1564,24.2137,27300.0
2008-01-28 12:35:00,63.34,63.37,63.19,63.32,44700.0,24.2175,24.229,24.1602,24.2099,44700.0
2008-01-28 12:40:00,63.3,63.49,63.29,63.45,41100.0,24.2023,24.2749,24.1984,24.2596,41100.0
2008-01-28 12:45:00,63.45,63.64,63.4,63.62,58500.0,24.2596,24.3323,24.2405,24.3246,58500.0
2008-01-28 12:50:00,63.59,63.65,63.52,63.52,21800.0,24.3131,24.3361,24.2864,24.2864,21800.0
2008-01-28 12:55:00,63.51,63.63,63.51,63.6,29100.0,24.2825,24.3284,24.2825,24.317,29100.0
2008-01-28 13:00:00,63.62,63.78,63.61,63.74,42600.0,24.3246,24.3858,24.3208,24.3705,42600.0
2008-01-28 13:05:00,63.77,63.84,63.58,63.59,55600.0,24.382,24.4087,24.3093,24.3131,55600.0
2008-01-28 13:10:00,63.58,63.68,63.54,63.59,45200.0,24.3093,24.3475,24.294,24.3131,45200.0
2008-01-28 13:15:00,63.6,63.71,63.51,63.57,32500.0,24.317,24.359,24.2825,24.3055,32500.0
2008-01-28 13:20:00,63.57,63.68,63.56,63.57,35600.0,24.3055,24.3475,24.3017,24.3055,35600.0
2008-01-28 13:25:00,63.56,63.57,63.45,63.49,19000.0,24.3017,24.3055,24.2596,24.2749,19000.0
2008-01-28 13:30:00,63.5,63.75,63.49,63.69,21600.0,24.2787,24.3743,24.2749,24.3514,21600.0
2008-01-28 13:35:00,63.69,63.71,63.62,63.66,23100.0,24.3514,24.359,24.3246,24.3399,23100.0
2008-01-28 13:40:00,63.65,63.65,63.49,63.5,15800.0,24.3361,24.3361,24.2749,24.2787,15800.0
2008-01-28 13:45:00,63.49,63.53,63.36,63.41,20200.0,24.2749,24.2902,24.2252,24.2443,20200.0
2008-01-28 13:50:00,63.39,63.56,63.39,63.56,29300.0,24.2367,24.3017,24.2367,24.3017,29300.0
2008-01-28 13:55:00,63.54,63.56,63.43,63.49,27800.0,24.294,24.3017,24.252,24.2749,27800.0
2008-01-28 14:00:00,63.49,63.63,63.49,63.59,42200.0,24.2749,24.3284,24.2749,24.3131,42200.0
2008-01-28 14:05:00,63.62,63.67,63.56,63.66,14700.0,24.3246,24.3437,24.3017,24.3399,14700.0
2008-01-28 14:10:00,63.66,63.69,63.53,63.55,23000.0,24.3399,24.3514,24.2902,24.2978,23000.0
2008-01-28 14:15:00,63.54,63.7,63.54,63.63,29900.0,24.294,24.3552,24.294,24.3284,29900.0
2008-01-28 14:20:00,63.63,63.73,63.61,63.61,22500.0,24.3284,24.3667,24.3208,24.3208,22500.0
2008-01-28 14:25:00,63.61,63.7,63.51,63.52,30700.0,24.3208,24.3552,24.2825,24.2864,30700.0
2008-01-28 14:30:00,63.51,63.66,63.49,63.65,28000.0,24.2825,24.3399,24.2749,24.3361,28000.0
2008-01-28 14:35:00,63.65,63.69,63.53,63.59,51300.0,24.3361,24.3514,24.2902,24.3131,51300.0
2008-01-28 14:40:00,63.58,63.6,63.45,63.48,36600.0,24.3093,24.317,24.2596,24.2711,36600.0
2008-01-28 14:45:00,63.49,63.54,63.31,63.35,23800.0,24.2749,24.294,24.2061,24.2214,23800.0
2008-01-28 14:50:00,63.34,63.35,63.22,63.32,34600.0,24.2175,24.2214,24.1717,24.2099,34600.0
2008-01-28 14:55:00,63.32,63.33,63.27,63.31,21400.0,24.2099,24.2137,24.1908,24.2061,21400.0
2008-01-28 15:00:00,63.31,63.44,63.27,63.42,24300.0,24.2061,24.2558,24.1908,24.2481,24300.0
2008-01-28 15:05:00,63.43,63.49,63.26,63.3,59200.0,24.252,24.2749,24.187,24.2023,59200.0
2008-01-28 15:10:00,63.3,63.34,62.93,62.95,90800.0,24.2023,24.2175,24.0608,24.0684,90800.0
2008-01-28 15:15:00,62.95,63.28,62.9,63.12,58100.0,24.0684,24.1946,24.0493,24.1334,58100.0
2008-01-28 15:20:00,63.12,63.27,63.11,63.24,33000.0,24.1334,24.1908,24.1296,24.1793,33000.0
2008-01-28 15:25:00,63.24,63.28,63.19,63.27,28100.0,24.1793,24.1946,24.1602,24.1908,28100.0
2008-01-28 15:30:00,63.2,63.34,63.19,63.21,34100.0,24.164,24.2175,24.1602,24.1678,34100.0
2008-01-28 15:35:00,63.21,63.39,63.2,63.37,34200.0,24.1678,24.2367,24.164,24.229,34200.0
2008-01-28 15:40:00,63.35,63.66,63.35,63.65,62000.0,24.2214,24.3399,24.2214,24.3361,62000.0
2008-01-28 15:45:00,63.63,63.63,63.42,63.47,51500.0,24.3284,24.3284,24.2481,24.2673,51500.0
2008-01-28 15:50:00,63.48,63.51,63.3,63.3,62600.0,24.2711,24.2825,24.2023,24.2023,62600.0
2008-01-28 15:55:00,63.32,63.43,63.32,63.4,87400.0,24.2099,24.252,24.2099,24.2405,87400.0
2008-01-29 09:30:00,63.36,63.47,63.3,63.38,91500.0,24.2252,24.2673,24.2023,24.2328,91500.0
2008-01-29 09:35:00,63.38,63.47,63.3,63.39,90000.0,24.2328,24.2673,24.2023,24.2367,90000.0
2008-01-29 09:40:00,63.4,63.43,63.16,63.21,93200.0,24.2405,24.252,24.1487,24.1678,93200.0
2008-01-29 09:45:00,63.2,63.2,63.04,63.07,75900.0,24.164,24.164,24.1028,24.1143,75900.0
2008-01-29 09:50:00,63.07,63.08,62.95,62.96,125800.0,24.1143,24.1181,24.0684,24.0723,125800.0
2008-01-29 09:55:00,62.97,63.03,62.92,62.97,62300.0,24.0761,24.099,24.057,24.0761,62300.0
2008-01-29 10:00:00,62.97,63.02,62.59,62.71,146900.0,24.0761,24.0952,23.9308,23.9767,146900.0
2008-01-29 10:05:00,62.72,62.87,62.69,62.69,109800.0,23.9805,24.0378,23.969,23.969,109800.0
2008-01-29 10:10:00,62.69,62.97,62.69,62.93,103900.0,23.969,24.0761,23.969,24.0608,103900.0
2008-01-29 10:15:00,62.93,63.08,62.91,62.95,83100.0,24.0608,24.1181,24.0531,24.0684,83100.0
2008-01-29 10:20:00,62.97,63.18,62.97,63.16,179500.0,24.0761,24.1564,24.0761,24.1487,179500.0
2008-01-29 10:25:00,63.16,63.27,63.15,63.27,67800.0,24.1487,24.1908,24.1449,24.1908,67800.0
2008-01-29 10:30:00,63.27,63.33,63.24,63.3,61100.0,24.1908,24.2137,24.1793,24.2023,61100.0
2008-01-29 10:35:00,63.31,63.34,63.11,63.15,61400.0,24.2061,24.2175,24.1296,24.1449,61400.0
2008-01-29 10:40:00,63.15,63.24,63.06,63.17,68100.0,24.1449,24.1793,24.1105,24.1526,68100.0
2008-01-29 10:45:00,63.2,63.21,63.1,63.16,62000.0,24.164,24.1678,24.1258,24.1487,62000.0
2008-01-29 10:50:00,63.16,63.18,63.11,63.12,56200.0,24.1487,24.1564,24.1296,24.1334,56200.0
2008-01-29 10:55:00,63.13,63.2,63.07,63.2,54300.0,24.1373,24.164,24.1143,24.164,54300.0
2008-01-29 11:00:00,63.19,63.3,63.18,63.29,55000.0,24.1602,24.2023,24.1564,24.1984,55000.0
2008-01-29 11:05:00,63.27,63.44,63.27,63.43,51900.0,24.1908,24.2558,24.1908,24.252,51900.0
2008-01-29 11:10:00,63.44,63.48,63.38,63.39,37700.0,24.2558,24.2711,24.2328,24.2367,37700.0
2008-01-29 11:15:00,63.39,63.44,63.33,63.38,35200.0,24.2367,24.2558,24.2137,24.2328,35200.0
2008-01-29 11:20:00,63.38,63.4,63.31,63.36,57900.0,24.2328,24.2405,24.2061,24.2252,57900.0
2008-01-29 11:25:00,63.37,63.37,63.23,63.24,86700.0,24.229,24.229,24.1755,24.1793,86700.0
2008-01-29 11:30:00,63.24,63.35,63.24,63.34,42400.0,24.1793,24.2214,24.1793,24.2175,42400.0
2008-01-29 11:35:00,63.33,63.52,63.33,63.52,61000.0,24.2137,24.2864,24.2137,24.2864,61000.0
2008-01-29 11:40:00,63.51,63.53,63.43,63.48,27400.0,24.2825,24.2902,24.252,24.2711,27400.0
2008-01-29 11:45:00,63.48,63.49,63.39,63.4,33700.0,24.2711,24.2749,24.2367,24.2405,33700.0
2008-01-29 11:50:00,63.39,63.48,63.36,63.36,37900.0,24.2367,24.2711,24.2252,24.2252,37900.0
2008-01-29 11:55:00,63.36,63.36,63.23,63.28,27000.0,24.2252,24.2252,24.1755,24.1946,27000.0
2008-01-29 12:00:00,63.29,63.33,63.26,63.32,23400.0,24.1984,24.2137,24.187,24.2099,23400.0
2008-01-29 12:05:00,63.34,63.35,63.24,63.33,29700.0,24.2175,24.2214,24.1793,24.2137,29700.0
2008-01-29 12:10:00,63.33,63.42,63.33,63.37,27700.0,24.2137,24.2481,24.2137,24.229,27700.0
2008-01-29 12:15:00,63.37,63.38,63.28,63.3,15900.0,24.229,24.2328,24.1946,24.2023,15900.0
2008-01-29 12:20:00,63.31,63.41,63.31,63.39,18000.0,24.2061,24.2443,24.2061,24.2367,18000.0
2008-01-29 12:25:00,63.39,63.39,63.12,63.16,29600.0,24.2367,24.2367,24.1334,24.1487,29600.0
2008-01-29 12:30:00,63.15,63.29,63.14,63.19,28200.0,24.1449,24.1984,24.1411,24.1602,28200.0
2008-01-29 12:35:00,63.19,63.22,63.13,63.17,30300.0,24.1602,24.1717,24.1373,24.1526,30300.0
2008-01-29 12:40:00,63.18,63.26,63.13,63.13,35500.0,24.1564,24.187,24.1373,24.1373,35500.0
2008-01-29 12:45:00,63.14,63.3,63.13,63.27,24000.0,24.1411,24.2023,24.1373,24.1908,24000.0
2008-01-29 12:50:00,63.29,63.29,63.21,63.21,12400.0,24.1984,24.1984,24.1678,24.1678,12400.0
2008-01-29 12:55:00,63.21,63.26,63.12,63.14,64600.0,24.1678,24.187,24.1334,24.1411,64600.0
2008-01-29 13:00:00,63.14,63.3,63.11,63.13,42000.0,24.1411,24.2023,24.1296,24.1373,42000.0
2008-01-29 13:05:00,63.13,63.15,63.03,63.1,39100.0,24.1373,24.1449,24.099,24.1258,39100.0
2008-01-29 13:10:00,63.12,63.17,63.1,63.13,13100.0,24.1334,24.1526,24.1258,24.1373,13100.0
2008-01-29 13:15:00,63.13,63.25,63.13,63.18,26200.0,24.1373,24.1831,24.1373,24.1564,26200.0
2008-01-29 13:20:00,63.19,63.23,63.18,63.19,10900.0,24.1602,24.1755,24.1564,24.1602,10900.0
2008-01-29 13:25:00,63.2,63.3,63.2,63.25,35200.0,24.164,24.2023,24.164,24.1831,35200.0
2008-01-29 13:30:00,63.26,63.27,63.15,63.19,38500.0,24.187,24.1908,24.1449,24.1602,38500.0
2008-01-29 13:35:00,63.21,63.4,63.21,63.4,49800.0,24.1678,24.2405,24.1678,24.2405,49800.0
2008-01-29 13:40:00,63.41,63.46,63.39,63.39,32000.0,24.2443,24.2634,24.2367,24.2367,32000.0
2008-01-29 13:45:00,63.39,63.42,63.34,63.38,30400.0,24.2367,24.2481,24.2175,24.2328,30400.0
2008-01-29 13:50:00,63.36,63.37,63.3,63.33,46100.0,24.2252,24.229,24.2023,24.2137,46100.0
2008-01-29 13:55:00,63.32,63.39,63.29,63.3,43000.0,24.2099,24.2367,24.1984,24.2023,43000.0
2008-01-29 14:00:00,63.3,63.33,63.23,63.23,82900.0,24.2023,24.2137,24.1755,24.1755,82900.0
2008-01-29 14:05:00,63.23,63.31,63.19,63.28,45900.0,24.1755,24.2061,24.1602,24.1946,45900.0
2008-01-29 14:10:00,63.27,63.37,63.23,63.3,40900.0,24.1908,24.229,24.1755,24.2023,40900.0
2008-01-29 14:15:00,63.3,63.42,63.29,63.41,25800.0,24.2023,24.2481,24.1984,24.2443,25800.0
2008-01-29 14:20:00,63.41,63.43,63.38,63.42,15400.0,24.2443,24.252,24.2328,24.2481,15400.0
2008-01-29 14:25:00,63.41,63.52,63.41,63.52,26300.0,24.2443,24.2864,24.2443,24.2864,26300.0
2008-01-29 14:30:00,63.52,63.53,63.47,63.47,20700.0,24.2864,24.2902,24.2673,24.2673,20700.0
2008-01-29 14:35:00,63.47,63.47,63.4,63.42,34900.0,24.2673,24.2673,24.2405,24.2481,34900.0
2008-01-29 14:40:00,63.43,63.48,63.38,63.4,46700.0,24.252,24.2711,24.2328,24.2405,46700.0
2008-01-29 14:45:00,63.41,63.45,63.4,63.45,20400.0,24.2443,24.2596,24.2405,24.2596,20400.0
2008-01-29 14:50:00,63.44,63.54,63.44,63.48,67400.0,24.2558,24.294,24.2558,24.2711,67400.0
2008-01-29 14:55:00,63.48,63.54,63.44,63.51,26800.0,24.2711,24.294,24.2558,24.2825,26800.0
2008-01-29 15:00:00,63.52,63.63,63.52,63.62,73100.0,24.2864,24.3284,24.2864,24.3246,73100.0
2008-01-29 15:05:00,63.62,63.73,63.62,63.73,54100.0,24.3246,24.3667,24.3246,24.3667,54100.0
2008-01-29 15:10:00,63.74,63.74,63.67,63.7,53300.0,24.3705,24.3705,24.3437,24.3552,53300.0
2008-01-29 15:15:00,63.7,63.78,63.69,63.76,36700.0,24.3552,24.3858,24.3514,24.3781,36700.0
2008-01-29 15:20:00,63.76,63.85,63.75,63.83,59100.0,24.3781,24.4125,24.3743,24.4049,59100.0
2008-01-29 15:25:00,63.83,63.84,63.72,63.76,57300.0,24.4049,24.4087,24.3628,24.3781,57300.0
2008-01-29 15:30:00,63.76,63.77,63.66,63.71,60900.0,24.3781,24.382,24.3399,24.359,60900.0
2008-01-29 15:35:00,63.71,63.75,63.69,63.71,48600.0,24.359,24.3743,24.3514,24.359,48600.0
2008-01-29 15:40:00,63.71,63.72,63.58,63.59,56700.0,24.359,24.3628,24.3093,24.3131,56700.0
2008-01-29 15:45:00,63.6,63.64,63.56,63.57,51700.0,24.317,24.3323,24.3017,24.3055,51700.0
2008-01-29 15:50:00,63.57,63.67,63.56,63.66,96000.0,24.3055,24.3437,24.3017,24.3399,96000.0
2008-01-29 15:55:00,63.66,63.68,63.55,63.62,122600.0,24.3399,24.3475,24.2978,24.3246,122600.0
2008-01-30 09:30:00,62.72,62.94,62.59,62.78,98500.0,23.9805,24.0646,23.9308,24.0034,98500.0
2008-01-30 09:35:00,62.81,62.92,62.71,62.72,107500.0,24.0149,24.057,23.9767,23.9805,107500.0
2008-01-30 09:40:00,62.71,62.75,62.68,62.71,79800.0,23.9767,23.992,23.9652,23.9767,79800.0
2008-01-30 09:45:00,62.71,62.75,62.69,62.71,50200.0,23.9767,23.992,23.969,23.9767,50200.0
2008-01-30 09:50:00,62.73,62.82,62.69,62.82,58600.0,23.9843,24.0187,23.969,24.0187,58600.0
2008-01-30 09:55:00,62.84,62.92,62.77,62.91,56000.0,24.0264,24.057,23.9996,24.0531,56000.0
2008-01-30 10:00:00,62.92,63.0,62.91,62.96,41400.0,24.057,24.0876,24.0531,24.0723,41400.0
2008-01-30 10:05:00,62.97,63.14,62.96,63.11,42000.0,24.0761,24.1411,24.0723,24.1296,42000.0
2008-01-30 10:10:00,63.12,63.2,62.99,62.99,45700.0,24.1334,24.164,24.0837,24.0837,45700.0
2008-01-30 10:15:00,62.99,63.05,62.92,62.97,57600.0,24.0837,24.1067,24.057,24.0761,57600.0
2008-01-30 10:20:00,62.98,63.01,62.95,62.99,32700.0,24.0799,24.0914,24.0684,24.0837,32700.0
2008-01-30 10:25:00,63.01,63.01,62.86,62.91,21300.0,24.0914,24.0914,24.034,24.0531,21300.0
2008-01-30 10:30:00,62.89,62.89,62.66,62.68,83200.0,24.0455,24.0455,23.9576,23.9652,83200.0
2008-01-30 10:35:00,62.7,62.75,62.6,62.61,28100.0,23.9728,23.992,23.9346,23.9384,28100.0
2008-01-30 10:40:00,62.62,62.79,62.61,62.71,78800.0,23.9423,24.0073,23.9384,23.9767,78800.0
2008-01-30 10:45:00,62.7,62.79,62.61,62.65,56800.0,23.9728,24.0073,23.9384,23.9537,56800.0
2008-01-30 10:50:00,62.66,62.77,62.66,62.75,34100.0,23.9576,23.9996,23.9576,23.992,34100.0
2008-01-30 10:55:00,62.75,62.83,62.73,62.81,26300.0,23.992,24.0226,23.9843,24.0149,26300.0
2008-01-30 11:00:00,62.81,62.83,62.59,62.63,31900.0,24.0149,24.0226,23.9308,23.9461,31900.0
2008-01-30 11:05:00,62.64,62.76,62.61,62.7,32600.0,23.9499,23.9958,23.9384,23.9728,32600.0
2008-01-30 11:10:00,62.7,62.7,62.5,62.53,35900.0,23.9728,23.9728,23.8964,23.9079,35900.0
2008-01-30 11:15:00,62.53,62.55,62.47,62.47,31800.0,23.9079,23.9155,23.8849,23.8849,31800.0
2008-01-30 11:20:00,62.47,62.47,62.3,62.31,45600.0,23.8849,23.8849,23.8199,23.8237,45600.0
2008-01-30 11:25:00,62.31,62.36,62.26,62.34,43800.0,23.8237,23.8429,23.8046,23.8352,43800.0
2008-01-30 11:30:00,62.33,62.49,62.33,62.47,12100.0,23.8314,23.8926,23.8314,23.8849,12100.0
2008-01-30 11:35:00,62.47,62.52,62.46,62.47,16400.0,23.8849,23.904,23.8811,23.8849,16400.0
2008-01-30 11:40:00,62.47,62.53,62.45,62.51,15800.0,23.8849,23.9079,23.8773,23.9002,15800.0
2008-01-30 11:45:00,62.53,62.64,62.53,62.64,16800.0,23.9079,23.9499,23.9079,23.9499,16800.0
2008-01-30 11:50:00,62.7,62.74,62.59,62.6,20600.0,23.9728,23.9881,23.9308,23.9346,20600.0
2008-01-30 11:55:00,62.57,62.65,62.52,62.62,18100.0,23.9231,23.9537,23.904,23.9423,18100.0
2008-01-30 12:00:00,62.63,62.64,62.55,62.64,13600.0,23.9461,23.9499,23.9155,23.9499,13600.0
2008-01-30 12:05:00,62.63,62.69,62.61,62.63,24100.0,23.9461,23.969,23.9384,23.9461,24100.0
2008-01-30 12:10:00,62.61,62.71,62.6,62.71,13600.0,23.9384,23.9767,23.9346,23.9767,13600.0
2008-01-30 12:15:00,62.68,62.73,62.63,62.67,19000.0,23.9652,23.9843,23.9461,23.9614,19000.0
2008-01-30 12:20:00,62.65,62.7,62.62,62.65,10900.0,23.9537,23.9728,23.9423,23.9537,10900.0
2008-01-30 12:25:00,62.64,62.65,62.55,62.58,12700.0,23.9499,23.9537,23.9155,23.927,12700.0
2008-01-30 12:30:00,62.57,62.65,62.57,62.64,7600.0,23.9231,23.9537,23.9231,23.9499,7600.0
2008-01-30 12:35:00,62.63,62.64,62.52,62.53,13700.0,23.9461,23.9499,23.904,23.9079,13700.0
2008-01-30 12:40:00,62.52,62.57,62.52,62.56,4200.0,23.904,23.9231,23.904,23.9193,4200.0
2008-01-30 12:45:00,62.54,62.55,62.53,62.54,10200.0,23.9117,23.9155,23.9079,23.9117,10200.0
2008-01-30 12:50:00,62.54,62.61,62.54,62.61,7800.0,23.9117,23.9384,23.9117,23.9384,7800.0
2008-01-30 12:55:00,62.6,62.68,62.6,62.67,11100.0,23.9346,23.9652,23.9346,23.9614,11100.0
2008-01-30 13:00:00,62.67,62.71,62.65,62.7,28500.0,23.9614,23.9767,23.9537,23.9728,28500.0
2008-01-30 13:05:00,62.69,62.75,62.69,62.74,11300.0,23.969,23.992,23.969,23.9881,11300.0
2008-01-30 13:10:00,62.75,62.84,62.73,62.84,44700.0,23.992,24.0264,23.9843,24.0264,44700.0
2008-01-30 13:15:00,62.83,62.85,62.79,62.81,25200.0,24.0226,24.0302,24.0073,24.0149,25200.0
2008-01-30 13:20:00,62.8,62.82,62.73,62.74,19000.0,24.0111,24.0187,23.9843,23.9881,19000.0
2008-01-30 13:25:00,62.76,62.8,62.72,62.73,22000.0,23.9958,24.0111,23.9805,23.9843,22000.0
2008-01-30 13:30:00,62.73,62.75,62.71,62.71,13200.0,23.9843,23.992,23.9767,23.9767,13200.0
2008-01-30 13:35:00,62.71,62.77,62.7,62.74,21900.0,23.9767,23.9996,23.9728,23.9881,21900.0
2008-01-30 13:40:00,62.74,62.77,62.74,62.75,20300.0,23.9881,23.9996,23.9881,23.992,20300.0
2008-01-30 13:45:00,62.74,62.75,62.67,62.72,62000.0,23.9881,23.992,23.9614,23.9805,62000.0
2008-01-30 13:50:00,62.72,62.8,62.71,62.8,8100.0,23.9805,24.0111,23.9767,24.0111,8100.0
2008-01-30 13:55:00,62.79,62.8,62.64,62.72,16000.0,24.0073,24.0111,23.9499,23.9805,16000.0
2008-01-30 14:00:00,62.7,62.75,62.65,62.74,17300.0,23.9728,23.992,23.9537,23.9881,17300.0
2008-01-30 14:05:00,62.72,62.75,62.62,62.65,22600.0,23.9805,23.992,23.9423,23.9537,22600.0
2008-01-30 14:10:00,62.65,62.82,62.65,62.81,21500.0,23.9537,24.0187,23.9537,24.0149,21500.0
2008-01-30 14:15:00,62.84,63.25,62.81,63.13,98100.0,24.0264,24.1831,24.0149,24.1373,98100.0
2008-01-30 14:20:00,63.22,63.47,62.9,63.12,101200.0,24.1717,24.2673,24.0493,24.1334,101200.0
2008-01-30 14:25:00,63.44,63.55,63.13,63.41,64700.0,24.2558,24.2978,24.1373,24.2443,64700.0
2008-01-30 14:30:00,63.39,63.53,63.19,63.27,110800.0,24.2367,24.2902,24.1602,24.1908,110800.0
2008-01-30 14:35:00,63.27,63.52,63.07,63.47,83200.0,24.1908,24.2864,24.1143,24.2673,83200.0
2008-01-30 14:40:00,63.47,63.57,63.4,63.46,79600.0,24.2673,24.3055,24.2405,24.2634,79600.0
2008-01-30 14:45:00,63.39,63.56,63.28,63.48,96700.0,24.2367,24.3017,24.1946,24.2711,96700.0
2008-01-30 14:50:00,63.47,63.6,63.45,63.54,86300.0,24.2673,24.317,24.2596,24.294,86300.0
2008-01-30 14:55:00,63.57,63.74,63.48,63.71,107600.0,24.3055,24.3705,24.2711,24.359,107600.0
2008-01-30 15:00:00,63.68,63.8,63.66,63.75,94100.0,24.3475,24.3934,24.3399,24.3743,94100.0
2008-01-30 15:05:00,63.75,63.77,63.5,63.5,125200.0,24.3743,24.382,24.2787,24.2787,125200.0
2008-01-30 15:10:00,63.5,63.52,63.25,63.31,70700.0,24.2787,24.2864,24.1831,24.2061,70700.0
2008-01-30 15:15:00,63.3,63.47,63.17,63.3,98100.0,24.2023,24.2673,24.1526,24.2023,98100.0
2008-01-30 15:20:00,63.32,63.46,63.15,63.15,163800.0,24.2099,24.2634,24.1449,24.1449,163800.0
2008-01-30 15:25:00,63.15,63.36,63.11,63.35,66500.0,24.1449,24.2252,24.1296,24.2214,66500.0
2008-01-30 15:30:00,63.31,63.42,63.15,63.15,70900.0,24.2061,24.2481,24.1449,24.1449,70900.0
2008-01-30 15:35:00,63.14,63.2,62.87,62.95,109400.0,24.1411,24.164,24.0378,24.0684,109400.0
2008-01-30 15:40:00,62.94,63.06,62.73,62.73,149000.0,24.0646,24.1105,23.9843,23.9843,149000.0
2008-01-30 15:45:00,62.74,62.99,62.57,62.97,179300.0,23.9881,24.0837,23.9231,24.0761,179300.0
2008-01-30 15:50:00,62.97,63.01,62.67,62.67,177200.0,24.0761,24.0914,23.9614,23.9614,177200.0
2008-01-30 15:55:00,62.67,62.79,62.44,62.51,161800.0,23.9614,24.0073,23.8734,23.9002,161800.0
2008-01-31 09:30:00,61.8,61.8,61.5,61.65,184300.0,23.6287,23.6287,23.514,23.5714,184300.0
2008-01-31 09:35:00,61.65,61.84,61.64,61.8,76200.0,23.5714,23.644,23.5676,23.6287,76200.0
2008-01-31 09:40:00,61.82,61.89,61.82,61.87,81000.0,23.6364,23.6632,23.6364,23.6555,81000.0
2008-01-31 09:45:00,61.87,62.01,61.75,62.01,111500.0,23.6555,23.709,23.6096,23.709,111500.0
2008-01-31 09:50:00,62.0,62.08,61.93,62.08,75200.0,23.7052,23.7358,23.6784,23.7358,75200.0
2008-01-31 09:55:00,62.09,62.38,62.08,62.34,145600.0,23.7396,23.8505,23.7358,23.8352,145600.0
2008-01-31 10:00:00,62.33,62.38,62.22,62.37,82800.0,23.8314,23.8505,23.7893,23.8467,82800.0
2008-01-31 10:05:00,62.37,62.6,62.23,62.58,106600.0,23.8467,23.9346,23.7931,23.927,106600.0
2008-01-31 10:10:00,62.58,62.61,62.44,62.51,62100.0,23.927,23.9384,23.8734,23.9002,62100.0
2008-01-31 10:15:00,62.52,62.52,62.25,62.27,58700.0,23.904,23.904,23.8008,23.8084,58700.0
2008-01-31 10:20:00,62.26,62.45,62.23,62.39,59100.0,23.8046,23.8773,23.7931,23.8543,59100.0
2008-01-31 10:25:00,62.37,62.71,62.37,62.69,62400.0,23.8467,23.9767,23.8467,23.969,62400.0
2008-01-31 10:30:00,62.69,62.75,62.63,62.63,65100.0,23.969,23.992,23.9461,23.9461,65100.0
2008-01-31 10:35:00,62.63,62.66,62.48,62.51,143800.0,23.9461,23.9576,23.8887,23.9002,143800.0
2008-01-31 10:40:00,62.51,62.66,62.48,62.63,30700.0,23.9002,23.9576,23.8887,23.9461,30700.0
2008-01-31 10:45:00,62.62,62.74,62.57,62.72,36100.0,23.9423,23.9881,23.9231,23.9805,36100.0
2008-01-31 10:50:00,62.71,62.79,62.68,62.77,31900.0,23.9767,24.0073,23.9652,23.9996,31900.0
2008-01-31 10:55:00,62.78,63.09,62.78,62.99,70200.0,24.0034,24.122,24.0034,24.0837,70200.0
2008-01-31 11:00:00,63.01,63.12,63.0,63.01,47600.0,24.0914,24.1334,24.0876,24.0914,47600.0
2008-01-31 11:05:00,63.02,63.03,62.88,62.89,110700.0,24.0952,24.099,24.0417,24.0455,110700.0
2008-01-31 11:10:00,62.9,63.01,62.83,63.0,72700.0,24.0493,24.0914,24.0226,24.0876,72700.0
2008-01-31 11:15:00,62.99,63.18,62.95,63.18,36400.0,24.0837,24.1564,24.0684,24.1564,36400.0
2008-01-31 11:20:00,63.17,63.43,63.16,63.38,182000.0,24.1526,24.252,24.1487,24.2328,182000.0
2008-01-31 11:25:00,63.36,64.05,63.35,63.82,170100.0,24.2252,24.489,24.2214,24.4011,170100.0
2008-01-31 11:30:00,63.81,63.82,63.46,63.49,59100.0,24.3972,24.4011,24.2634,24.2749,59100.0
2008-01-31 11:35:00,63.48,63.52,63.22,63.28,95900.0,24.2711,24.2864,24.1717,24.1946,95900.0
2008-01-31 11:40:00,63.28,63.49,63.23,63.48,95500.0,24.1946,24.2749,24.1755,24.2711,95500.0
2008-01-31 11:45:00,63.49,63.74,63.49,63.62,34400.0,24.2749,24.3705,24.2749,24.3246,34400.0
2008-01-31 11:50:00,63.61,63.98,63.58,63.91,87200.0,24.3208,24.4622,24.3093,24.4355,87200.0
2008-01-31 11:55:00,63.92,63.92,63.51,63.55,116200.0,24.4393,24.4393,24.2825,24.2978,116200.0
2008-01-31 12:00:00,63.54,63.55,63.41,63.44,59000.0,24.294,24.2978,24.2443,24.2558,59000.0
2008-01-31 12:05:00,63.45,63.47,63.35,63.37,41600.0,24.2596,24.2673,24.2214,24.229,41600.0
2008-01-31 12:10:00,63.36,63.43,63.26,63.35,48600.0,24.2252,24.252,24.187,24.2214,48600.0
2008-01-31 12:15:00,63.35,63.38,63.24,63.32,29700.0,24.2214,24.2328,24.1793,24.2099,29700.0
2008-01-31 12:20:00,63.31,63.47,63.29,63.41,13500.0,24.2061,24.2673,24.1984,24.2443,13500.0
2008-01-31 12:25:00,63.41,63.43,63.25,63.43,19500.0,24.2443,24.252,24.1831,24.252,19500.0
2008-01-31 12:30:00,63.43,63.57,63.34,63.37,29200.0,24.252,24.3055,24.2175,24.229,29200.0
2008-01-31 12:35:00,63.39,63.4,63.28,63.31,27200.0,24.2367,24.2405,24.1946,24.2061,27200.0
2008-01-31 12:40:00,63.31,63.36,63.17,63.26,45700.0,24.2061,24.2252,24.1526,24.187,45700.0
2008-01-31 12:45:00,63.25,63.3,63.2,63.21,48900.0,24.1831,24.2023,24.164,24.1678,48900.0
2008-01-31 12:50:00,63.21,63.21,62.94,63.01,58200.0,24.1678,24.1678,24.0646,24.0914,58200.0
2008-01-31 12:55:00,63.0,63.21,62.97,63.19,30600.0,24.0876,24.1678,24.0761,24.1602,30600.0
2008-01-31 13:00:00,63.19,63.25,63.05,63.06,36700.0,24.1602,24.1831,24.1067,24.1105,36700.0
2008-01-31 13:05:00,63.06,63.12,62.94,62.96,39600.0,24.1105,24.1334,24.0646,24.0723,39600.0
2008-01-31 13:10:00,62.96,63.09,62.96,63.06,53400.0,24.0723,24.122,24.0723,24.1105,53400.0
2008-01-31 13:15:00,63.06,63.09,62.99,63.04,33400.0,24.1105,24.122,24.0837,24.1028,33400.0
2008-01-31 13:20:00,63.04,63.05,62.91,62.95,34900.0,24.1028,24.1067,24.0531,24.0684,34900.0
2008-01-31 13:25:00,62.95,63.15,62.94,63.12,42100.0,24.0684,24.1449,24.0646,24.1334,42100.0
2008-01-31 13:30:00,63.12,63.19,63.1,63.15,19000.0,24.1334,24.1602,24.1258,24.1449,19000.0
2008-01-31 13:35:00,63.16,63.23,63.07,63.11,23200.0,24.1487,24.1755,24.1143,24.1296,23200.0
2008-01-31 13:40:00,63.1,63.23,63.09,63.23,19800.0,24.1258,24.1755,24.122,24.1755,19800.0
2008-01-31 13:45:00,63.24,63.38,63.21,63.36,29500.0,24.1793,24.2328,24.1678,24.2252,29500.0
2008-01-31 13:50:00,63.37,63.37,63.16,63.2,43800.0,24.229,24.229,24.1487,24.164,43800.0
2008-01-31 13:55:00,63.2,63.2,63.08,63.13,69100.0,24.164,24.164,24.1181,24.1373,69100.0
2008-01-31 14:00:00,63.14,63.23,63.08,63.15,64400.0,24.1411,24.1755,24.1181,24.1449,64400.0
2008-01-31 14:05:00,63.15,63.19,63.05,63.14,68000.0,24.1449,24.1602,24.1067,24.1411,68000.0
2008-01-31 14:10:00,63.14,63.25,63.14,63.21,132500.0,24.1411,24.1831,24.1411,24.1678,132500.0
2008-01-31 14:15:00,63.2,63.29,63.12,63.26,73100.0,24.164,24.1984,24.1334,24.187,73100.0
2008-01-31 14:20:00,63.26,63.32,63.15,63.19,74500.0,24.187,24.2099,24.1449,24.1602,74500.0
2008-01-31 14:25:00,63.18,63.26,63.11,63.18,87500.0,24.1564,24.187,24.1296,24.1564,87500.0
2008-01-31 14:30:00,63.18,63.32,63.16,63.32,47300.0,24.1564,24.2099,24.1487,24.2099,47300.0
2008-01-31 14:35:00,63.33,63.44,63.26,63.3,59700.0,24.2137,24.2558,24.187,24.2023,59700.0
2008-01-31 14:40:00,63.3,63.34,63.23,63.31,41100.0,24.2023,24.2175,24.1755,24.2061,41100.0
2008-01-31 14:45:00,63.3,63.6,63.26,63.53,59400.0,24.2023,24.317,24.187,24.2902,59400.0
2008-01-31 14:50:00,63.53,63.61,63.31,63.32,61400.0,24.2902,24.3208,24.2061,24.2099,61400.0
2008-01-31 14:55:00,63.31,63.52,63.29,63.51,49400.0,24.2061,24.2864,24.1984,24.2825,49400.0
2008-01-31 15:00:00,63.54,63.57,63.4,63.41,59500.0,24.294,24.3055,24.2405,24.2443,59500.0
2008-01-31 15:05:00,63.4,63.56,63.35,63.55,74900.0,24.2405,24.3017,24.2214,24.2978,74900.0
2008-01-31 15:10:00,63.55,63.68,63.52,63.65,59300.0,24.2978,24.3475,24.2864,24.3361,59300.0
2008-01-31 15:15:00,63.65,63.68,63.51,63.52,60000.0,24.3361,24.3475,24.2825,24.2864,60000.0
2008-01-31 15:20:00,63.52,63.72,63.07,63.7,106800.0,24.2864,24.3628,24.1143,24.3552,106800.0
2008-01-31 15:25:00,63.69,63.8,63.67,63.74,58300.0,24.3514,24.3934,24.3437,24.3705,58300.0
2008-01-31 15:30:00,63.74,63.84,63.71,63.72,58800.0,24.3705,24.4087,24.359,24.3628,58800.0
2008-01-31 15:35:00,63.72,63.92,63.68,63.89,82300.0,24.3628,24.4393,24.3475,24.4278,82300.0
2008-01-31 15:40:00,63.91,63.93,63.8,63.8,108600.0,24.4355,24.4431,24.3934,24.3934,108600.0
2008-01-31 15:45:00,63.81,63.97,63.76,63.89,132600.0,24.3972,24.4584,24.3781,24.4278,132600.0
2008-01-31 15:50:00,63.89,63.93,63.79,63.79,247600.0,24.4278,24.4431,24.3896,24.3896,247600.0
2008-01-31 15:55:00,63.8,63.95,63.73,63.9,224300.0,24.3934,24.4508,24.3667,24.4317,224300.0
2008-02-01 09:30:00,63.34,63.39,63.19,63.32,89200.0,24.2175,24.2367,24.1602,24.2099,89200.0
2008-02-01 09:35:00,63.33,63.34,63.13,63.26,244000.0,24.2137,24.2175,24.1373,24.187,244000.0
2008-02-01 09:40:00,63.26,63.42,63.24,63.31,190100.0,24.187,24.2481,24.1793,24.2061,190100.0
2008-02-01 09:45:00,63.35,63.58,63.31,63.55,71500.0,24.2214,24.3093,24.2061,24.2978,71500.0
2008-02-01 09:50:00,63.58,63.72,63.53,63.62,207100.0,24.3093,24.3628,24.2902,24.3246,207100.0
2008-02-01 09:55:00,63.63,63.7,63.55,63.64,164400.0,24.3284,24.3552,24.2978,24.3323,164400.0
2008-02-01 10:00:00,63.64,63.92,63.61,63.92,276100.0,24.3323,24.4393,24.3208,24.4393,276100.0
2008-02-01 10:05:00,63.9,64.23,63.48,63.92,209300.0,24.4317,24.5578,24.2711,24.4393,209300.0
2008-02-01 10:10:00,63.93,64.0,63.89,63.95,116300.0,24.4431,24.4699,24.4278,24.4508,116300.0
2008-02-01 10:15:00,63.92,63.99,63.8,63.85,102200.0,24.4393,24.4661,24.3934,24.4125,102200.0
2008-02-01 10:20:00,63.85,63.87,63.67,63.72,94200.0,24.4125,24.4202,24.3437,24.3628,94200.0
2008-02-01 10:25:00,63.71,64.23,63.54,63.67,153900.0,24.359,24.5578,24.294,24.3437,153900.0
2008-02-01 10:30:00,63.66,63.66,63.25,63.36,76300.0,24.3399,24.3399,24.1831,24.2252,76300.0
2008-02-01 10:35:00,63.37,63.63,63.37,63.61,62300.0,24.229,24.3284,24.229,24.3208,62300.0
2008-02-01 10:40:00,63.63,63.78,63.55,63.55,88100.0,24.3284,24.3858,24.2978,24.2978,88100.0
2008-02-01 10:45:00,63.55,63.62,63.42,63.49,136500.0,24.2978,24.3246,24.2481,24.2749,136500.0
2008-02-01 10:50:00,63.46,63.62,63.42,63.49,87400.0,24.2634,24.3246,24.2481,24.2749,87400.0
2008-02-01 10:55:00,63.49,63.5,63.26,63.36,126300.0,24.2749,24.2787,24.187,24.2252,126300.0
2008-02-01 11:00:00,63.34,63.42,63.3,63.37,46100.0,24.2175,24.2481,24.2023,24.229,46100.0
2008-02-01 11:05:00,63.38,63.63,63.36,63.61,78900.0,24.2328,24.3284,24.2252,24.3208,78900.0
2008-02-01 11:10:00,63.59,63.68,63.51,63.64,62400.0,24.3131,24.3475,24.2825,24.3323,62400.0
2008-02-01 11:15:00,63.64,63.66,63.57,63.59,19200.0,24.3323,24.3399,24.3055,24.3131,19200.0
2008-02-01 11:20:00,63.59,63.68,63.55,63.68,8400.0,24.3131,24.3475,24.2978,24.3475,8400.0
2008-02-01 11:25:00,63.67,63.8,63.67,63.77,31400.0,24.3437,24.3934,24.3437,24.382,31400.0
2008-02-01 11:30:00,63.76,63.91,63.72,63.9,42900.0,24.3781,24.4355,24.3628,24.4317,42900.0
2008-02-01 11:35:00,63.9,64.22,63.89,64.21,89000.0,24.4317,24.554,24.4278,24.5502,89000.0
2008-02-01 11:40:00,64.21,64.27,64.13,64.27,33900.0,24.5502,24.5731,24.5196,24.5731,33900.0
2008-02-01 11:45:00,64.28,64.32,64.22,64.23,30000.0,24.577,24.5922,24.554,24.5578,30000.0
2008-02-01 11:50:00,64.25,64.28,64.18,64.21,19500.0,24.5655,24.577,24.5387,24.5502,19500.0
2008-02-01 11:55:00,64.2,64.21,64.14,64.17,18500.0,24.5464,24.5502,24.5234,24.5349,18500.0
2008-02-01 12:00:00,64.17,64.17,64.01,64.15,19400.0,24.5349,24.5349,24.4737,24.5272,19400.0
2008-02-01 12:05:00,64.18,64.18,64.01,64.01,18900.0,24.5387,24.5387,24.4737,24.4737,18900.0
2008-02-01 12:10:00,64.03,64.08,64.0,64.06,26000.0,24.4814,24.5005,24.4699,24.4928,26000.0
2008-02-01 12:15:00,64.04,64.19,64.0,64.0,48000.0,24.4852,24.5425,24.4699,24.4699,48000.0
2008-02-01 12:20:00,64.0,64.08,64.0,64.06,43400.0,24.4699,24.5005,24.4699,24.4928,43400.0
2008-02-01 12:25:00,64.05,64.12,63.9,63.91,68800.0,24.489,24.5158,24.4317,24.4355,68800.0
2008-02-01 12:30:00,63.91,64.0,63.9,64.0,42400.0,24.4355,24.4699,24.4317,24.4699,42400.0
2008-02-01 12:35:00,64.01,64.04,63.96,63.99,31400.0,24.4737,24.4852,24.4546,24.4661,31400.0
2008-02-01 12:40:00,64.01,64.01,63.89,64.01,92000.0,24.4737,24.4737,24.4278,24.4737,92000.0
2008-02-01 12:45:00,64.01,64.05,63.9,63.9,67500.0,24.4737,24.489,24.4317,24.4317,67500.0
2008-02-01 12:50:00,63.9,63.94,63.8,63.8,32000.0,24.4317,24.447,24.3934,24.3934,32000.0
2008-02-01 12:55:00,63.8,63.87,63.76,63.79,30100.0,24.3934,24.4202,24.3781,24.3896,30100.0
2008-02-01 13:00:00,63.79,63.92,63.75,63.83,26600.0,24.3896,24.4393,24.3743,24.4049,26600.0
2008-02-01 13:05:00,63.84,63.89,63.72,63.73,32900.0,24.4087,24.4278,24.3628,24.3667,32900.0
2008-02-01 13:10:00,63.77,63.82,63.68,63.68,52500.0,24.382,24.4011,24.3475,24.3475,52500.0
2008-02-01 13:15:00,63.69,63.73,63.56,63.63,62000.0,24.3514,24.3667,24.3017,24.3284,62000.0
2008-02-01 13:20:00,63.61,63.78,63.61,63.67,25300.0,24.3208,24.3858,24.3208,24.3437,25300.0
2008-02-01 13:25:00,63.67,63.82,63.62,63.74,63300.0,24.3437,24.4011,24.3246,24.3705,63300.0
2008-02-01 13:30:00,63.74,63.93,63.7,63.83,20600.0,24.3705,24.4431,24.3552,24.4049,20600.0
2008-02-01 13:35:00,63.86,63.87,63.72,63.79,25700.0,24.4164,24.4202,24.3628,24.3896,25700.0
2008-02-01 13:40:00,63.81,63.95,63.78,63.93,18900.0,24.3972,24.4508,24.3858,24.4431,18900.0
2008-02-01 13:45:00,63.93,63.94,63.86,63.88,26100.0,24.4431,24.447,24.4164,24.424,26100.0
2008-02-01 13:50:00,63.89,63.97,63.81,63.83,36100.0,24.4278,24.4584,24.3972,24.4049,36100.0
2008-02-01 13:55:00,63.85,63.95,63.75,63.82,27500.0,24.4125,24.4508,24.3743,24.4011,27500.0
2008-02-01 14:00:00,63.8,63.84,63.74,63.78,31400.0,24.3934,24.4087,24.3705,24.3858,31400.0
2008-02-01 14:05:00,63.8,63.89,63.8,63.83,30700.0,24.3934,24.4278,24.3934,24.4049,30700.0
2008-02-01 14:10:00,63.81,63.87,63.78,63.82,39800.0,24.3972,24.4202,24.3858,24.4011,39800.0
2008-02-01 14:15:00,63.81,63.9,63.74,63.89,32900.0,24.3972,24.4317,24.3705,24.4278,32900.0
2008-02-01 14:20:00,63.9,63.98,63.89,63.94,36400.0,24.4317,24.4622,24.4278,24.447,36400.0
2008-02-01 14:25:00,63.92,64.0,63.85,63.97,37100.0,24.4393,24.4699,24.4125,24.4584,37100.0
2008-02-01 14:30:00,63.96,64.08,63.96,64.0,38200.0,24.4546,24.5005,24.4546,24.4699,38200.0
2008-02-01 14:35:00,64.02,64.05,63.87,63.91,45700.0,24.4775,24.489,24.4202,24.4355,45700.0
2008-02-01 14:40:00,63.89,63.91,63.8,63.85,59400.0,24.4278,24.4355,24.3934,24.4125,59400.0
2008-02-01 14:45:00,63.83,63.91,63.76,63.89,48900.0,24.4049,24.4355,24.3781,24.4278,48900.0
2008-02-01 14:50:00,63.89,64.06,63.89,64.0,25700.0,24.4278,24.4928,24.4278,24.4699,25700.0
2008-02-01 14:55:00,64.02,64.08,63.93,64.02,41500.0,24.4775,24.5005,24.4431,24.4775,41500.0
2008-02-01 15:00:00,64.01,64.08,63.97,64.02,32600.0,24.4737,24.5005,24.4584,24.4775,32600.0
2008-02-01 15:05:00,64.07,64.19,64.07,64.17,37700.0,24.4967,24.5425,24.4967,24.5349,37700.0
2008-02-01 15:10:00,64.17,64.26,64.11,64.19,136100.0,24.5349,24.5693,24.512,24.5425,136100.0
2008-02-01 15:15:00,64.17,64.24,64.06,64.18,81700.0,24.5349,24.5617,24.4928,24.5387,81700.0
2008-02-01 15:20:00,64.21,64.25,64.12,64.13,84900.0,24.5502,24.5655,24.5158,24.5196,84900.0
2008-02-01 15:25:00,64.14,64.29,64.14,64.25,46100.0,24.5234,24.5808,24.5234,24.5655,46100.0
2008-02-01 15:30:00,64.23,64.3,64.2,64.22,91000.0,24.5578,24.5846,24.5464,24.554,91000.0
2008-02-01 15:35:00,64.22,64.28,64.19,64.25,46500.0,24.554,24.577,24.5425,24.5655,46500.0
2008-02-01 15:40:00,64.26,64.33,64.23,64.31,82600.0,24.5693,24.5961,24.5578,24.5884,82600.0
2008-02-01 15:45:00,64.3,64.33,64.28,64.31,117000.0,24.5846,24.5961,24.577,24.5884,117000.0
2008-02-01 15:50:00,64.31,64.36,64.25,64.25,140100.0,24.5884,24.6075,24.5655,24.5655,140100.0
2008-02-01 15:55:00,64.23,64.5,64.19,64.27,139200.0,24.5578,24.6611,24.5425,24.5731,139200.0
2008-02-04 09:30:00,64.17,64.31,64.11,64.29,69200.0,24.5349,24.5884,24.512,24.5808,69200.0
2008-02-04 09:35:00,64.29,64.36,64.2,64.2,79200.0,24.5808,24.6075,24.5464,24.5464,79200.0
2008-02-04 09:40:00,64.19,64.25,64.12,64.16,105100.0,24.5425,24.5655,24.5158,24.5311,105100.0
2008-02-04 09:45:00,64.16,64.16,64.03,64.09,70200.0,24.5311,24.5311,24.4814,24.5043,70200.0
2008-02-04 09:50:00,64.07,64.22,63.94,64.22,71600.0,24.4967,24.554,24.447,24.554,71600.0
2008-02-04 09:55:00,64.22,64.23,64.12,64.16,66200.0,24.554,24.5578,24.5158,24.5311,66200.0
2008-02-04 10:00:00,64.16,64.22,63.99,64.09,60600.0,24.5311,24.554,24.4661,24.5043,60600.0
2008-02-04 10:05:00,64.07,64.09,64.0,64.01,41400.0,24.4967,24.5043,24.4699,24.4737,41400.0
2008-02-04 10:10:00,64.04,64.14,64.04,64.13,52200.0,24.4852,24.5234,24.4852,24.5196,52200.0
2008-02-04 10:15:00,64.13,64.19,64.09,64.17,56900.0,24.5196,24.5425,24.5043,24.5349,56900.0
2008-02-04 10:20:00,64.18,64.19,64.08,64.17,72700.0,24.5387,24.5425,24.5005,24.5349,72700.0
2008-02-04 10:25:00,64.16,64.22,64.13,64.2,40200.0,24.5311,24.554,24.5196,24.5464,40200.0
2008-02-04 10:30:00,64.2,64.29,64.13,64.2,76200.0,24.5464,24.5808,24.5196,24.5464,76200.0
2008-02-04 10:35:00,64.2,64.24,64.08,64.21,63400.0,24.5464,24.5617,24.5005,24.5502,63400.0
2008-02-04 10:40:00,64.2,64.35,64.2,64.35,43100.0,24.5464,24.6037,24.5464,24.6037,43100.0
2008-02-04 10:45:00,64.35,64.4,64.31,64.35,50700.0,24.6037,24.6228,24.5884,24.6037,50700.0
2008-02-04 10:50:00,64.36,64.41,64.32,64.39,37900.0,24.6075,24.6267,24.5922,24.619,37900.0
2008-02-04 10:55:00,64.42,64.42,64.23,64.33,43900.0,24.6305,24.6305,24.5578,24.5961,43900.0
2008-02-04 11:00:00,64.34,64.42,64.34,64.41,189400.0,24.5999,24.6305,24.5999,24.6267,189400.0
2008-02-04 11:05:00,64.39,64.4,64.23,64.32,94100.0,24.619,24.6228,24.5578,24.5922,94100.0
2008-02-04 11:10:00,64.31,64.32,64.21,64.32,41000.0,24.5884,24.5922,24.5502,24.5922,41000.0
2008-02-04 11:15:00,64.3,64.46,64.3,64.39,98000.0,24.5846,24.6458,24.5846,24.619,98000.0
2008-02-04 11:20:00,64.37,64.38,64.14,64.18,73500.0,24.6114,24.6152,24.5234,24.5387,73500.0
2008-02-04 11:25:00,64.18,64.21,64.14,64.17,34300.0,24.5387,24.5502,24.5234,24.5349,34300.0
2008-02-04 11:30:00,64.17,64.29,64.15,64.28,29300.0,24.5349,24.5808,24.5272,24.577,29300.0
2008-02-04 11:35:00,64.27,64.37,64.26,64.32,36000.0,24.5731,24.6114,24.5693,24.5922,36000.0
2008-02-04 11:40:00,64.35,64.41,64.3,64.4,38600.0,24.6037,24.6267,24.5846,24.6228,38600.0
2008-02-04 11:45:00,64.39,64.44,64.38,64.41,29200.0,24.619,24.6381,24.6152,24.6267,29200.0
2008-02-04 11:50:00,64.41,64.5,64.41,64.45,46100.0,24.6267,24.6611,24.6267,24.6419,46100.0
2008-02-04 11:55:00,64.47,64.53,64.4,64.42,16200.0,24.6496,24.6725,24.6228,24.6305,16200.0
2008-02-04 12:00:00,64.42,64.46,64.4,64.4,11400.0,24.6305,24.6458,24.6228,24.6228,11400.0
2008-02-04 12:05:00,64.4,64.46,64.4,64.46,12500.0,24.6228,24.6458,24.6228,24.6458,12500.0
2008-02-04 12:10:00,64.45,64.52,64.43,64.5,23400.0,24.6419,24.6687,24.6343,24.6611,23400.0
2008-02-04 12:15:00,64.5,64.57,64.48,64.57,16400.0,24.6611,24.6878,24.6534,24.6878,16400.0
2008-02-04 12:20:00,64.56,64.58,64.45,64.5,33300.0,24.684,24.6917,24.6419,24.6611,33300.0
2008-02-04 12:25:00,64.5,64.54,64.46,64.52,11600.0,24.6611,24.6764,24.6458,24.6687,11600.0
2008-02-04 12:30:00,64.52,64.66,64.5,64.65,33000.0,24.6687,24.7222,24.6611,24.7184,33000.0
2008-02-04 12:35:00,64.65,64.66,64.55,64.61,13100.0,24.7184,24.7222,24.6802,24.7031,13100.0
2008-02-04 12:40:00,64.67,64.84,64.67,64.81,29400.0,24.7261,24.7911,24.7261,24.7796,29400.0
2008-02-04 12:45:00,64.8,64.89,64.8,64.89,20100.0,24.7758,24.8102,24.7758,24.8102,20100.0
2008-02-04 12:50:00,64.89,64.94,64.87,64.92,58800.0,24.8102,24.8293,24.8025,24.8216,58800.0
2008-02-04 12:55:00,64.92,64.98,64.89,64.95,38000.0,24.8216,24.8446,24.8102,24.8331,38000.0
2008-02-04 13:00:00,64.98,65.1,64.95,65.05,69900.0,24.8446,24.8905,24.8331,24.8714,69900.0
2008-02-04 13:05:00,65.05,65.09,65.02,65.05,152800.0,24.8714,24.8866,24.8599,24.8714,152800.0
2008-02-04 13:10:00,65.05,65.1,64.99,65.06,36000.0,24.8714,24.8905,24.8484,24.8752,36000.0
2008-02-04 13:15:00,65.06,65.09,65.02,65.05,19700.0,24.8752,24.8866,24.8599,24.8714,19700.0
2008-02-04 13:20:00,65.03,65.03,64.95,64.97,14200.0,24.8637,24.8637,24.8331,24.8408,14200.0
2008-02-04 13:25:00,64.98,64.98,64.88,64.9,23500.0,24.8446,24.8446,24.8064,24.814,23500.0
2008-02-04 13:30:00,64.88,64.94,64.87,64.87,27400.0,24.8064,24.8293,24.8025,24.8025,27400.0
2008-02-04 13:35:00,64.89,64.97,64.85,64.92,15400.0,24.8102,24.8408,24.7949,24.8216,15400.0
2008-02-04 13:40:00,64.92,64.98,64.89,64.93,23900.0,24.8216,24.8446,24.8102,24.8255,23900.0
2008-02-04 13:45:00,64.92,65.03,64.92,64.96,31700.0,24.8216,24.8637,24.8216,24.8369,31700.0
2008-02-04 13:50:00,64.95,64.98,64.9,64.96,19800.0,24.8331,24.8446,24.814,24.8369,19800.0
2008-02-04 13:55:00,64.95,64.99,64.95,64.98,12700.0,24.8331,24.8484,24.8331,24.8446,12700.0
2008-02-04 14:00:00,64.98,64.98,64.8,64.83,23600.0,24.8446,24.8446,24.7758,24.7872,23600.0
2008-02-04 14:05:00,64.83,64.85,64.73,64.73,19200.0,24.7872,24.7949,24.749,24.749,19200.0
2008-02-04 14:10:00,64.72,64.77,64.68,64.71,37500.0,24.7452,24.7643,24.7299,24.7414,37500.0
2008-02-04 14:15:00,64.71,64.73,64.64,64.72,70900.0,24.7414,24.749,24.7146,24.7452,70900.0
2008-02-04 14:20:00,64.73,64.75,64.64,64.75,18600.0,24.749,24.7567,24.7146,24.7567,18600.0
2008-02-04 14:25:00,64.75,64.75,64.64,64.66,24600.0,24.7567,24.7567,24.7146,24.7222,24600.0
2008-02-04 14:30:00,64.65,64.66,64.56,64.6,33000.0,24.7184,24.7222,24.684,24.6993,33000.0
2008-02-04 14:35:00,64.61,64.61,64.52,64.53,39000.0,24.7031,24.7031,24.6687,24.6725,39000.0
2008-02-04 14:40:00,64.53,64.53,64.47,64.51,85600.0,24.6725,24.6725,24.6496,24.6649,85600.0
2008-02-04 14:45:00,64.5,64.52,64.43,64.49,33000.0,24.6611,24.6687,24.6343,24.6572,33000.0
2008-02-04 14:50:00,64.49,64.53,64.42,64.43,22600.0,24.6572,24.6725,24.6305,24.6343,22600.0
2008-02-04 14:55:00,64.45,64.54,64.38,64.51,60200.0,24.6419,24.6764,24.6152,24.6649,60200.0
2008-02-04 15:00:00,64.53,64.58,64.5,64.56,40200.0,24.6725,24.6917,24.6611,24.684,40200.0
2008-02-04 15:05:00,64.54,64.6,64.44,64.55,78900.0,24.6764,24.6993,24.6381,24.6802,78900.0
2008-02-04 15:10:00,64.56,64.61,64.49,64.6,48300.0,24.684,24.7031,24.6572,24.6993,48300.0
2008-02-04 15:15:00,64.58,64.65,64.55,64.6,31100.0,24.6917,24.7184,24.6802,24.6993,31100.0
2008-02-04 15:20:00,64.6,64.74,64.59,64.61,45500.0,24.6993,24.7528,24.6955,24.7031,45500.0
2008-02-04 15:25:00,64.61,64.61,64.47,64.49,37100.0,24.7031,24.7031,24.6496,24.6572,37100.0
2008-02-04 15:30:00,64.49,64.53,64.44,64.48,38000.0,24.6572,24.6725,24.6381,24.6534,38000.0
2008-02-04 15:35:00,64.48,64.53,64.47,64.49,51800.0,24.6534,24.6725,24.6496,24.6572,51800.0
2008-02-04 15:40:00,64.48,64.49,64.36,64.42,77600.0,24.6534,24.6572,24.6075,24.6305,77600.0
2008-02-04 15:45:00,64.41,64.42,64.28,64.31,55700.0,24.6267,24.6305,24.577,24.5884,55700.0
2008-02-04 15:50:00,64.31,64.41,64.28,64.38,59600.0,24.5884,24.6267,24.577,24.6152,59600.0
2008-02-04 15:55:00,64.37,64.41,64.26,64.41,82900.0,24.6114,24.6267,24.5693,24.6267,82900.0
2008-02-05 09:30:00,64.71,64.78,64.48,64.49,133600.0,24.7414,24.7681,24.6534,24.6572,133600.0
2008-02-05 09:35:00,64.48,64.48,64.03,64.03,246500.0,24.6534,24.6534,24.4814,24.4814,246500.0
2008-02-05 09:40:00,64.02,64.28,64.01,64.09,148500.0,24.4775,24.577,24.4737,24.5043,148500.0
2008-02-05 09:45:00,64.11,64.11,63.95,64.04,123200.0,24.512,24.512,24.4508,24.4852,123200.0
2008-02-05 09:50:00,64.04,64.4,64.0,64.38,119900.0,24.4852,24.6228,24.4699,24.6152,119900.0
2008-02-05 09:55:00,64.34,64.61,64.29,64.48,269500.0,24.5999,24.7031,24.5808,24.6534,269500.0
2008-02-05 10:00:00,64.46,64.46,64.18,64.38,70100.0,24.6458,24.6458,24.5387,24.6152,70100.0
2008-02-05 10:05:00,64.4,64.49,64.31,64.41,131100.0,24.6228,24.6572,24.5884,24.6267,131100.0
2008-02-05 10:10:00,64.4,64.63,64.34,64.56,173700.0,24.6228,24.7108,24.5999,24.684,173700.0
2008-02-05 10:15:00,64.55,64.59,64.48,64.48,111100.0,24.6802,24.6955,24.6534,24.6534,111100.0
2008-02-05 10:20:00,64.47,64.53,64.23,64.26,83700.0,24.6496,24.6725,24.5578,24.5693,83700.0
2008-02-05 10:25:00,64.25,64.45,64.14,64.42,92900.0,24.5655,24.6419,24.5234,24.6305,92900.0
2008-02-05 10:30:00,64.42,64.53,64.36,64.37,48400.0,24.6305,24.6725,24.6075,24.6114,48400.0
2008-02-05 10:35:00,64.38,64.39,64.2,64.39,92900.0,24.6152,24.619,24.5464,24.619,92900.0
2008-02-05 10:40:00,64.4,64.4,64.24,64.24,38900.0,24.6228,24.6228,24.5617,24.5617,38900.0
2008-02-05 10:45:00,64.24,64.25,64.04,64.04,114500.0,24.5617,24.5655,24.4852,24.4852,114500.0
2008-02-05 10:50:00,64.04,64.04,63.74,63.84,129800.0,24.4852,24.4852,24.3705,24.4087,129800.0
2008-02-05 10:55:00,63.83,63.89,63.74,63.86,98000.0,24.4049,24.4278,24.3705,24.4164,98000.0
2008-02-05 11:00:00,63.85,63.97,63.84,63.89,280400.0,24.4125,24.4584,24.4087,24.4278,280400.0
2008-02-05 11:05:00,63.9,63.94,63.78,63.78,98200.0,24.4317,24.447,24.3858,24.3858,98200.0
2008-02-05 11:10:00,63.79,63.83,63.65,63.8,80500.0,24.3896,24.4049,24.3361,24.3934,80500.0
2008-02-05 11:15:00,63.81,63.9,63.77,63.82,89300.0,24.3972,24.4317,24.382,24.4011,89300.0
2008-02-05 11:20:00,63.83,64.03,63.81,64.02,76700.0,24.4049,24.4814,24.3972,24.4775,76700.0
2008-02-05 11:25:00,64.03,64.14,64.03,64.11,71700.0,24.4814,24.5234,24.4814,24.512,71700.0
2008-02-05 11:30:00,64.14,64.22,64.03,64.15,75500.0,24.5234,24.554,24.4814,24.5272,75500.0
2008-02-05 11:35:00,64.17,64.17,63.94,63.99,71300.0,24.5349,24.5349,24.447,24.4661,71300.0
2008-02-05 11:40:00,63.96,64.01,63.87,63.97,33600.0,24.4546,24.4737,24.4202,24.4584,33600.0
2008-02-05 11:45:00,63.99,64.1,63.94,63.95,57800.0,24.4661,24.5081,24.447,24.4508,57800.0
2008-02-05 11:50:00,63.96,64.0,63.91,63.98,34400.0,24.4546,24.4699,24.4355,24.4622,34400.0
2008-02-05 11:55:00,63.98,64.03,63.95,64.01,44000.0,24.4622,24.4814,24.4508,24.4737,44000.0
2008-02-05 12:00:00,64.01,64.02,63.92,64.0,26200.0,24.4737,24.4775,24.4393,24.4699,26200.0
2008-02-05 12:05:00,64.02,64.09,63.94,63.95,46100.0,24.4775,24.5043,24.447,24.4508,46100.0
2008-02-05 12:10:00,63.97,64.07,63.9,64.03,41400.0,24.4584,24.4967,24.4317,24.4814,41400.0
2008-02-05 12:15:00,64.05,64.15,63.99,64.15,33600.0,24.489,24.5272,24.4661,24.5272,33600.0
2008-02-05 12:20:00,64.14,64.17,63.95,64.0,33500.0,24.5234,24.5349,24.4508,24.4699,33500.0
2008-02-05 12:25:00,63.98,64.08,63.98,64.04,27200.0,24.4622,24.5005,24.4622,24.4852,27200.0
2008-02-05 12:30:00,64.05,64.14,64.0,64.07,38500.0,24.489,24.5234,24.4699,24.4967,38500.0
2008-02-05 12:35:00,64.08,64.09,63.89,63.89,28800.0,24.5005,24.5043,24.4278,24.4278,28800.0
2008-02-05 12:40:00,63.9,63.96,63.86,63.92,28100.0,24.4317,24.4546,24.4164,24.4393,28100.0
2008-02-05 12:45:00,63.92,64.09,63.87,64.04,33700.0,24.4393,24.5043,24.4202,24.4852,33700.0
2008-02-05 12:50:00,64.05,64.14,63.94,64.02,41700.0,24.489,24.5234,24.447,24.4775,41700.0
2008-02-05 12:55:00,64.05,64.07,63.94,63.94,28900.0,24.489,24.4967,24.447,24.447,28900.0
2008-02-05 13:00:00,63.94,64.18,63.94,64.13,38600.0,24.447,24.5387,24.447,24.5196,38600.0
2008-02-05 13:05:00,64.15,64.23,64.0,64.0,44000.0,24.5272,24.5578,24.4699,24.4699,44000.0
2008-02-05 13:10:00,63.95,64.0,63.83,63.93,26000.0,24.4508,24.4699,24.4049,24.4431,26000.0
2008-02-05 13:15:00,63.93,64.02,63.9,64.0,16200.0,24.4431,24.4775,24.4317,24.4699,16200.0
2008-02-05 13:20:00,63.99,64.03,63.91,63.97,32800.0,24.4661,24.4814,24.4355,24.4584,32800.0
2008-02-05 13:25:00,63.96,64.01,63.92,63.96,14500.0,24.4546,24.4737,24.4393,24.4546,14500.0
2008-02-05 13:30:00,63.96,64.02,63.84,63.88,23800.0,24.4546,24.4775,24.4087,24.424,23800.0
2008-02-05 13:35:00,63.87,63.93,63.81,63.83,37800.0,24.4202,24.4431,24.3972,24.4049,37800.0
2008-02-05 13:40:00,63.82,63.88,63.78,63.78,32100.0,24.4011,24.424,24.3858,24.3858,32100.0
2008-02-05 13:45:00,63.81,63.84,63.65,63.66,51400.0,24.3972,24.4087,24.3361,24.3399,51400.0
2008-02-05 13:50:00,63.65,63.71,63.6,63.71,42600.0,24.3361,24.359,24.317,24.359,42600.0
2008-02-05 13:55:00,63.71,63.78,63.6,63.77,39900.0,24.359,24.3858,24.317,24.382,39900.0
2008-02-05 14:00:00,63.77,63.78,63.68,63.75,77500.0,24.382,24.3858,24.3475,24.3743,77500.0
2008-02-05 14:05:00,63.75,63.88,63.7,63.87,61900.0,24.3743,24.424,24.3552,24.4202,61900.0
2008-02-05 14:10:00,63.88,63.9,63.77,63.85,29000.0,24.424,24.4317,24.382,24.4125,29000.0
2008-02-05 14:15:00,63.87,63.87,63.75,63.85,23800.0,24.4202,24.4202,24.3743,24.4125,23800.0
2008-02-05 14:20:00,63.86,63.87,63.71,63.79,24000.0,24.4164,24.4202,24.359,24.3896,24000.0
2008-02-05 14:25:00,63.79,63.84,63.72,63.78,58800.0,24.3896,24.4087,24.3628,24.3858,58800.0
2008-02-05 14:30:00,63.78,63.91,63.71,63.87,55600.0,24.3858,24.4355,24.359,24.4202,55600.0
2008-02-05 14:35:00,63.86,64.03,63.84,63.9,45100.0,24.4164,24.4814,24.4087,24.4317,45100.0
2008-02-05 14:40:00,63.9,63.91,63.7,63.77,74800.0,24.4317,24.4355,24.3552,24.382,74800.0
2008-02-05 14:45:00,63.75,63.75,63.64,63.66,30700.0,24.3743,24.3743,24.3323,24.3399,30700.0
2008-02-05 14:50:00,63.65,63.83,63.64,63.81,23800.0,24.3361,24.4049,24.3323,24.3972,23800.0
2008-02-05 14:55:00,63.8,63.85,63.7,63.76,32500.0,24.3934,24.4125,24.3552,24.3781,32500.0
2008-02-05 15:00:00,63.79,63.81,63.67,63.7,39900.0,24.3896,24.3972,24.3437,24.3552,39900.0
2008-02-05 15:05:00,63.71,63.73,63.62,63.62,49700.0,24.359,24.3667,24.3246,24.3246,49700.0
2008-02-05 15:10:00,63.61,63.7,63.54,63.66,36400.0,24.3208,24.3552,24.294,24.3399,36400.0
2008-02-05 15:15:00,63.66,63.75,63.65,63.72,36700.0,24.3399,24.3743,24.3361,24.3628,36700.0
2008-02-05 15:20:00,63.73,63.75,63.63,63.68,70700.0,24.3667,24.3743,24.3284,24.3475,70700.0
2008-02-05 15:25:00,63.68,63.69,63.54,63.65,57700.0,24.3475,24.3514,24.294,24.3361,57700.0
2008-02-05 15:30:00,63.66,63.76,63.66,63.74,82200.0,24.3399,24.3781,24.3399,24.3705,82200.0
2008-02-05 15:35:00,63.72,63.88,63.72,63.82,94500.0,24.3628,24.424,24.3628,24.4011,94500.0
2008-02-05 15:40:00,63.82,63.87,63.72,63.75,140100.0,24.4011,24.4202,24.3628,24.3743,140100.0
2008-02-05 15:45:00,63.74,63.78,63.6,63.62,215000.0,24.3705,24.3858,24.317,24.3246,215000.0
2008-02-05 15:50:00,63.62,63.62,63.51,63.51,105100.0,24.3246,24.3246,24.2825,24.2825,105100.0
2008-02-05 15:55:00,63.51,63.51,63.35,63.37,233600.0,24.2825,24.2825,24.2214,24.229,233600.0
2008-02-06 09:30:00,64.12,64.23,64.06,64.19,88200.0,24.5158,24.5578,24.4928,24.5425,88200.0
2008-02-06 09:35:00,64.17,64.19,64.0,64.01,93300.0,24.5349,24.5425,24.4699,24.4737,93300.0
2008-02-06 09:40:00,64.0,64.01,63.84,63.89,121800.0,24.4699,24.4737,24.4087,24.4278,121800.0
2008-02-06 09:45:00,63.89,64.03,63.85,63.94,111600.0,24.4278,24.4814,24.4125,24.447,111600.0
2008-02-06 09:50:00,63.94,63.96,63.65,63.81,134100.0,24.447,24.4546,24.3361,24.3972,134100.0
2008-02-06 09:55:00,63.78,63.97,63.68,63.94,333500.0,24.3858,24.4584,24.3475,24.447,333500.0
2008-02-06 10:00:00,63.94,64.11,63.94,64.1,54800.0,24.447,24.512,24.447,24.5081,54800.0
2008-02-06 10:05:00,64.1,64.12,64.01,64.07,80000.0,24.5081,24.5158,24.4737,24.4967,80000.0
2008-02-06 10:10:00,64.07,64.2,64.07,64.12,101300.0,24.4967,24.5464,24.4967,24.5158,101300.0
2008-02-06 10:15:00,64.14,64.26,64.14,64.2,54300.0,24.5234,24.5693,24.5234,24.5464,54300.0
2008-02-06 10:20:00,64.19,64.24,63.71,64.12,93400.0,24.5425,24.5617,24.359,24.5158,93400.0
2008-02-06 10:25:00,64.12,64.19,64.03,64.1,76900.0,24.5158,24.5425,24.4814,24.5081,76900.0
2008-02-06 10:30:00,64.11,64.11,63.7,63.74,334800.0,24.512,24.512,24.3552,24.3705,334800.0
2008-02-06 10:35:00,63.74,63.82,63.6,63.72,367600.0,24.3705,24.4011,24.317,24.3628,367600.0
2008-02-06 10:40:00,63.71,63.9,63.68,63.9,130100.0,24.359,24.4317,24.3475,24.4317,130100.0
2008-02-06 10:45:00,63.9,63.96,63.86,63.91,70000.0,24.4317,24.4546,24.4164,24.4355,70000.0
2008-02-06 10:50:00,63.92,63.95,63.85,63.87,61600.0,24.4393,24.4508,24.4125,24.4202,61600.0
2008-02-06 10:55:00,63.87,63.94,63.85,63.89,59200.0,24.4202,24.447,24.4125,24.4278,59200.0
2008-02-06 11:00:00,63.89,63.96,63.89,63.94,96200.0,24.4278,24.4546,24.4278,24.447,96200.0
2008-02-06 11:05:00,63.94,63.97,63.92,63.94,86700.0,24.447,24.4584,24.4393,24.447,86700.0
2008-02-06 11:10:00,63.93,63.95,63.88,63.94,92900.0,24.4431,24.4508,24.424,24.447,92900.0
2008-02-06 11:15:00,63.94,63.99,63.94,63.95,52800.0,24.447,24.4661,24.447,24.4508,52800.0
2008-02-06 11:20:00,63.95,64.0,63.93,63.98,63500.0,24.4508,24.4699,24.4431,24.4622,63500.0
2008-02-06 11:25:00,63.98,64.17,63.97,64.15,51600.0,24.4622,24.5349,24.4584,24.5272,51600.0
2008-02-06 11:30:00,64.16,64.27,64.08,64.14,43900.0,24.5311,24.5731,24.5005,24.5234,43900.0
2008-02-06 11:35:00,64.14,64.14,63.96,64.05,43800.0,24.5234,24.5234,24.4546,24.489,43800.0
2008-02-06 11:40:00,64.02,64.04,63.93,64.03,49200.0,24.4775,24.4852,24.4431,24.4814,49200.0
2008-02-06 11:45:00,64.0,64.02,63.85,63.95,66400.0,24.4699,24.4775,24.4125,24.4508,66400.0
2008-02-06 11:50:00,63.94,63.98,63.88,63.94,37500.0,24.447,24.4622,24.424,24.447,37500.0
2008-02-06 11:55:00,63.93,64.05,63.93,64.02,29100.0,24.4431,24.489,24.4431,24.4775,29100.0
2008-02-06 12:00:00,64.02,64.05,63.98,64.01,35800.0,24.4775,24.489,24.4622,24.4737,35800.0
2008-02-06 12:05:00,64.02,64.1,63.99,64.01,31100.0,24.4775,24.5081,24.4661,24.4737,31100.0
2008-02-06 12:10:00,64.01,64.09,64.0,64.07,25200.0,24.4737,24.5043,24.4699,24.4967,25200.0
2008-02-06 12:15:00,64.06,64.08,63.99,64.02,28100.0,24.4928,24.5005,24.4661,24.4775,28100.0
2008-02-06 12:20:00,64.01,64.06,64.01,64.06,17300.0,24.4737,24.4928,24.4737,24.4928,17300.0
2008-02-06 12:25:00,64.05,64.05,63.98,64.01,73700.0,24.489,24.489,24.4622,24.4737,73700.0
2008-02-06 12:30:00,64.03,64.13,64.02,64.07,92300.0,24.4814,24.5196,24.4775,24.4967,92300.0
2008-02-06 12:35:00,64.07,64.11,64.05,64.09,25200.0,24.4967,24.512,24.489,24.5043,25200.0
2008-02-06 12:40:00,64.08,64.08,64.01,64.07,26200.0,24.5005,24.5005,24.4737,24.4967,26200.0
2008-02-06 12:45:00,64.08,64.08,64.0,64.0,60100.0,24.5005,24.5005,24.4699,24.4699,60100.0
2008-02-06 12:50:00,63.99,64.01,63.9,63.97,24600.0,24.4661,24.4737,24.4317,24.4584,24600.0
2008-02-06 12:55:00,63.97,64.05,63.97,64.04,41900.0,24.4584,24.489,24.4584,24.4852,41900.0
2008-02-06 13:00:00,64.03,64.05,63.96,64.01,77900.0,24.4814,24.489,24.4546,24.4737,77900.0
2008-02-06 13:05:00,63.98,64.04,63.97,64.01,56000.0,24.4622,24.4852,24.4584,24.4737,56000.0
2008-02-06 13:10:00,64.02,64.05,63.98,63.98,58000.0,24.4775,24.489,24.4622,24.4622,58000.0
2008-02-06 13:15:00,63.98,64.18,63.98,64.18,59200.0,24.4622,24.5387,24.4622,24.5387,59200.0
2008-02-06 13:20:00,64.18,64.25,64.14,64.25,59000.0,24.5387,24.5655,24.5234,24.5655,59000.0
2008-02-06 13:25:00,64.25,64.27,64.21,64.25,38700.0,24.5655,24.5731,24.5502,24.5655,38700.0
2008-02-06 13:30:00,64.25,64.25,64.13,64.15,41300.0,24.5655,24.5655,24.5196,24.5272,41300.0
2008-02-06 13:35:00,64.14,64.17,64.06,64.12,44300.0,24.5234,24.5349,24.4928,24.5158,44300.0
2008-02-06 13:40:00,64.11,64.15,64.05,64.1,33800.0,24.512,24.5272,24.489,24.5081,33800.0
2008-02-06 13:45:00,64.12,64.12,63.98,64.02,37000.0,24.5158,24.5158,24.4622,24.4775,37000.0
2008-02-06 13:50:00,64.01,64.09,63.88,63.88,41900.0,24.4737,24.5043,24.424,24.424,41900.0
2008-02-06 13:55:00,63.88,63.98,63.85,63.89,26300.0,24.424,24.4622,24.4125,24.4278,26300.0
2008-02-06 14:00:00,63.88,63.99,63.88,63.93,34500.0,24.424,24.4661,24.424,24.4431,34500.0
2008-02-06 14:05:00,63.93,64.0,63.88,63.97,26200.0,24.4431,24.4699,24.424,24.4584,26200.0
2008-02-06 14:10:00,63.98,63.98,63.87,63.9,77500.0,24.4622,24.4622,24.4202,24.4317,77500.0
2008-02-06 14:15:00,63.91,63.94,63.8,63.82,84400.0,24.4355,24.447,24.3934,24.4011,84400.0
2008-02-06 14:20:00,63.82,63.85,63.69,63.85,58200.0,24.4011,24.4125,24.3514,24.4125,58200.0
2008-02-06 14:25:00,63.86,63.87,63.8,63.85,155800.0,24.4164,24.4202,24.3934,24.4125,155800.0
2008-02-06 14:30:00,63.85,63.91,63.77,63.88,43400.0,24.4125,24.4355,24.382,24.424,43400.0
2008-02-06 14:35:00,63.87,63.93,63.85,63.93,58900.0,24.4202,24.4431,24.4125,24.4431,58900.0
2008-02-06 14:40:00,63.93,63.96,63.86,63.9,36800.0,24.4431,24.4546,24.4164,24.4317,36800.0
2008-02-06 14:45:00,63.89,63.97,63.87,63.93,21700.0,24.4278,24.4584,24.4202,24.4431,21700.0
2008-02-06 14:50:00,63.93,63.94,63.87,63.91,81700.0,24.4431,24.447,24.4202,24.4355,81700.0
2008-02-06 14:55:00,63.91,63.98,63.88,63.89,32000.0,24.4355,24.4622,24.424,24.4278,32000.0
2008-02-06 15:00:00,63.89,63.95,63.81,63.87,109200.0,24.4278,24.4508,24.3972,24.4202,109200.0
2008-02-06 15:05:00,63.89,64.0,63.88,63.99,66100.0,24.4278,24.4699,24.424,24.4661,66100.0
2008-02-06 15:10:00,63.98,63.98,63.87,63.88,82000.0,24.4622,24.4622,24.4202,24.424,82000.0
2008-02-06 15:15:00,63.87,63.87,63.65,63.85,146500.0,24.4202,24.4202,24.3361,24.4125,146500.0
2008-02-06 15:20:00,63.84,63.91,63.82,63.89,121200.0,24.4087,24.4355,24.4011,24.4278,121200.0
2008-02-06 15:25:00,63.92,63.96,63.86,63.89,74500.0,24.4393,24.4546,24.4164,24.4278,74500.0
2008-02-06 15:30:00,63.9,63.94,63.86,63.9,85400.0,24.4317,24.447,24.4164,24.4317,85400.0
2008-02-06 15:35:00,63.89,63.9,63.79,63.85,198700.0,24.4278,24.4317,24.3896,24.4125,198700.0
2008-02-06 15:40:00,63.85,63.88,63.8,63.85,164000.0,24.4125,24.424,24.3934,24.4125,164000.0
2008-02-06 15:45:00,63.85,63.95,63.85,63.95,158100.0,24.4125,24.4508,24.4125,24.4508,158100.0
2008-02-06 15:50:00,63.95,63.96,63.77,63.8,415500.0,24.4508,24.4546,24.382,24.3934,415500.0
2008-02-06 15:55:00,63.8,63.81,63.56,63.74,342900.0,24.3934,24.3972,24.3017,24.3705,342900.0
2008-02-07 09:30:00,63.29,63.3,63.18,63.28,112100.0,24.1984,24.2023,24.1564,24.1946,112100.0
2008-02-07 09:35:00,63.27,63.34,63.27,63.3,117600.0,24.1908,24.2175,24.1908,24.2023,117600.0
2008-02-07 09:40:00,63.3,63.31,63.18,63.24,65900.0,24.2023,24.2061,24.1564,24.1793,65900.0
2008-02-07 09:45:00,63.22,63.22,62.97,63.0,82500.0,24.1717,24.1717,24.0761,24.0876,82500.0
2008-02-07 09:50:00,63.0,63.06,62.9,62.9,71300.0,24.0876,24.1105,24.0493,24.0493,71300.0
2008-02-07 09:55:00,62.91,62.93,62.83,62.86,77600.0,24.0531,24.0608,24.0226,24.034,77600.0
2008-02-07 10:00:00,62.86,63.1,62.85,63.1,117500.0,24.034,24.1258,24.0302,24.1258,117500.0
2008-02-07 10:05:00,63.11,63.27,63.11,63.24,152100.0,24.1296,24.1908,24.1296,24.1793,152100.0
2008-02-07 10:10:00,63.23,63.31,63.11,63.24,101600.0,24.1755,24.2061,24.1296,24.1793,101600.0
2008-02-07 10:15:00,63.24,63.4,63.23,63.36,56600.0,24.1793,24.2405,24.1755,24.2252,56600.0
2008-02-07 10:20:00,63.36,63.44,63.27,63.27,66600.0,24.2252,24.2558,24.1908,24.1908,66600.0
2008-02-07 10:25:00,63.27,63.32,63.25,63.27,71500.0,24.1908,24.2099,24.1831,24.1908,71500.0
2008-02-07 10:30:00,63.27,63.3,63.22,63.25,103600.0,24.1908,24.2023,24.1717,24.1831,103600.0
2008-02-07 10:35:00,63.26,63.3,63.2,63.24,82200.0,24.187,24.2023,24.164,24.1793,82200.0
2008-02-07 10:40:00,63.23,63.23,62.97,63.0,100000.0,24.1755,24.1755,24.0761,24.0876,100000.0
2008-02-07 10:45:00,62.98,63.0,62.76,62.84,71100.0,24.0799,24.0876,23.9958,24.0264,71100.0
2008-02-07 10:50:00,62.84,63.07,62.81,63.04,54400.0,24.0264,24.1143,24.0149,24.1028,54400.0
2008-02-07 10:55:00,63.04,63.08,62.83,62.85,66300.0,24.1028,24.1181,24.0226,24.0302,66300.0
2008-02-07 11:00:00,62.86,62.92,62.83,62.85,125400.0,24.034,24.057,24.0226,24.0302,125400.0
2008-02-07 11:05:00,62.86,62.89,62.7,62.73,95700.0,24.034,24.0455,23.9728,23.9843,95700.0
2008-02-07 11:10:00,62.72,62.91,62.72,62.82,64900.0,23.9805,24.0531,23.9805,24.0187,64900.0
2008-02-07 11:15:00,62.82,62.87,62.79,62.79,39100.0,24.0187,24.0378,24.0073,24.0073,39100.0
2008-02-07 11:20:00,62.79,62.79,62.57,62.64,125900.0,24.0073,24.0073,23.9231,23.9499,125900.0
2008-02-07 11:25:00,62.63,62.64,62.45,62.46,71800.0,23.9461,23.9499,23.8773,23.8811,71800.0
2008-02-07 11:30:00,62.46,62.59,62.46,62.49,54400.0,23.8811,23.9308,23.8811,23.8926,54400.0
2008-02-07 11:35:00,62.47,62.56,62.38,62.53,61400.0,23.8849,23.9193,23.8505,23.9079,61400.0
2008-02-07 11:40:00,62.53,62.67,62.5,62.65,34800.0,23.9079,23.9614,23.8964,23.9537,34800.0
2008-02-07 11:45:00,62.64,62.85,62.6,62.79,88600.0,23.9499,24.0302,23.9346,24.0073,88600.0
2008-02-07 11:50:00,62.75,62.83,62.73,62.83,47800.0,23.992,24.0226,23.9843,24.0226,47800.0
2008-02-07 11:55:00,62.83,63.0,62.82,63.0,62500.0,24.0226,24.0876,24.0187,24.0876,62500.0
2008-02-07 12:00:00,63.0,63.04,62.83,62.86,31000.0,24.0876,24.1028,24.0226,24.034,31000.0
2008-02-07 12:05:00,62.86,62.86,62.73,62.75,28800.0,24.034,24.034,23.9843,23.992,28800.0
2008-02-07 12:10:00,62.74,62.78,62.68,62.76,15300.0,23.9881,24.0034,23.9652,23.9958,15300.0
2008-02-07 12:15:00,62.76,62.84,62.74,62.83,21700.0,23.9958,24.0264,23.9881,24.0226,21700.0
2008-02-07 12:20:00,62.84,62.88,62.81,62.88,17100.0,24.0264,24.0417,24.0149,24.0417,17100.0
2008-02-07 12:25:00,62.87,62.99,62.82,62.96,31900.0,24.0378,24.0837,24.0187,24.0723,31900.0
2008-02-07 12:30:00,62.96,63.09,62.93,63.09,35900.0,24.0723,24.122,24.0608,24.122,35900.0
2008-02-07 12:35:00,63.07,63.12,62.97,63.05,32000.0,24.1143,24.1334,24.0761,24.1067,32000.0
2008-02-07 12:40:00,63.05,63.11,63.02,63.06,38100.0,24.1067,24.1296,24.0952,24.1105,38100.0
2008-02-07 12:45:00,63.05,63.16,62.97,63.16,20700.0,24.1067,24.1487,24.0761,24.1487,20700.0
2008-02-07 12:50:00,63.17,63.26,63.1,63.26,32000.0,24.1526,24.187,24.1258,24.187,32000.0
2008-02-07 12:55:00,63.23,63.26,63.14,63.15,42700.0,24.1755,24.187,24.1411,24.1449,42700.0
2008-02-07 13:00:00,63.16,63.18,63.02,63.05,41400.0,24.1487,24.1564,24.0952,24.1067,41400.0
2008-02-07 13:05:00,63.05,63.07,62.91,62.99,37700.0,24.1067,24.1143,24.0531,24.0837,37700.0
2008-02-07 13:10:00,62.99,63.04,62.94,63.01,45600.0,24.0837,24.1028,24.0646,24.0914,45600.0
2008-02-07 13:15:00,63.01,63.01,62.94,62.94,18700.0,24.0914,24.0914,24.0646,24.0646,18700.0
2008-02-07 13:20:00,62.97,63.12,62.96,62.99,40700.0,24.0761,24.1334,24.0723,24.0837,40700.0
2008-02-07 13:25:00,62.99,63.25,62.99,63.21,38500.0,24.0837,24.1831,24.0837,24.1678,38500.0
2008-02-07 13:30:00,63.2,63.21,63.03,63.04,30100.0,24.164,24.1678,24.099,24.1028,30100.0
2008-02-07 13:35:00,63.04,63.11,63.01,63.06,15200.0,24.1028,24.1296,24.0914,24.1105,15200.0
2008-02-07 13:40:00,63.08,63.22,63.08,63.18,14600.0,24.1181,24.1717,24.1181,24.1564,14600.0
2008-02-07 13:45:00,63.18,63.3,63.17,63.23,31700.0,24.1564,24.2023,24.1526,24.1755,31700.0
2008-02-07 13:50:00,63.23,63.29,63.19,63.24,33900.0,24.1755,24.1984,24.1602,24.1793,33900.0
2008-02-07 13:55:00,63.28,63.5,63.24,63.49,29600.0,24.1946,24.2787,24.1793,24.2749,29600.0
2008-02-07 14:00:00,63.44,63.52,63.37,63.43,39300.0,24.2558,24.2864,24.229,24.252,39300.0
2008-02-07 14:05:00,63.43,63.54,63.4,63.49,68200.0,24.252,24.294,24.2405,24.2749,68200.0
2008-02-07 14:10:00,63.46,63.49,63.33,63.33,30500.0,24.2634,24.2749,24.2137,24.2137,30500.0
2008-02-07 14:15:00,63.34,63.35,63.15,63.3,46100.0,24.2175,24.2214,24.1449,24.2023,46100.0
2008-02-07 14:20:00,63.28,63.3,63.16,63.27,60100.0,24.1946,24.2023,24.1487,24.1908,60100.0
2008-02-07 14:25:00,63.27,63.37,63.21,63.31,30800.0,24.1908,24.229,24.1678,24.2061,30800.0
2008-02-07 14:30:00,63.26,63.28,63.01,63.03,52600.0,24.187,24.1946,24.0914,24.099,52600.0
2008-02-07 14:35:00,63.05,63.19,62.91,62.96,60800.0,24.1067,24.1602,24.0531,24.0723,60800.0
2008-02-07 14:40:00,62.95,63.07,62.92,62.99,56300.0,24.0684,24.1143,24.057,24.0837,56300.0
2008-02-07 14:45:00,62.99,63.13,62.91,63.09,42900.0,24.0837,24.1373,24.0531,24.122,42900.0
2008-02-07 14:50:00,63.1,63.19,63.06,63.18,51900.0,24.1258,24.1602,24.1105,24.1564,51900.0
2008-02-07 14:55:00,63.16,63.34,63.04,63.04,48800.0,24.1487,24.2175,24.1028,24.1028,48800.0
2008-02-07 15:00:00,63.03,63.04,62.88,62.99,50700.0,24.099,24.1028,24.0417,24.0837,50700.0
2008-02-07 15:05:00,62.98,62.99,62.72,62.72,61200.0,24.0799,24.0837,23.9805,23.9805,61200.0
2008-02-07 15:10:00,62.7,62.97,62.7,62.88,47200.0,23.9728,24.0761,23.9728,24.0417,47200.0
2008-02-07 15:15:00,62.92,63.03,62.88,63.0,38400.0,24.057,24.099,24.0417,24.0876,38400.0
2008-02-07 15:20:00,63.01,63.06,62.89,62.98,70100.0,24.0914,24.1105,24.0455,24.0799,70100.0
2008-02-07 15:25:00,62.96,63.13,62.9,62.97,85500.0,24.0723,24.1373,24.0493,24.0761,85500.0
2008-02-07 15:30:00,62.97,63.27,62.94,63.23,59400.0,24.0761,24.1908,24.0646,24.1755,59400.0
2008-02-07 15:35:00,63.23,63.23,63.06,63.06,107300.0,24.1755,24.1755,24.1105,24.1105,107300.0
2008-02-07 15:40:00,63.06,63.12,62.86,62.86,71900.0,24.1105,24.1334,24.034,24.034,71900.0
2008-02-07 15:45:00,62.86,62.98,62.8,62.9,137400.0,24.034,24.0799,24.0111,24.0493,137400.0
2008-02-07 15:50:00,62.9,62.98,62.87,62.93,79100.0,24.0493,24.0799,24.0378,24.0608,79100.0
2008-02-07 15:55:00,62.93,63.12,62.92,63.12,87600.0,24.0608,24.1334,24.057,24.1334,87600.0
2008-02-08 09:30:00,63.03,63.19,62.95,63.16,101900.0,24.099,24.1602,24.0684,24.1487,101900.0
2008-02-08 09:35:00,63.16,63.27,63.1,63.16,102000.0,24.1487,24.1908,24.1258,24.1487,102000.0
2008-02-08 09:40:00,63.16,63.33,63.05,63.3,129700.0,24.1487,24.2137,24.1067,24.2023,129700.0
2008-02-08 09:45:00,63.32,63.44,63.27,63.39,74000.0,24.2099,24.2558,24.1908,24.2367,74000.0
2008-02-08 09:50:00,63.4,63.45,63.32,63.44,60400.0,24.2405,24.2596,24.2099,24.2558,60400.0
2008-02-08 09:55:00,63.44,63.46,63.37,63.37,71800.0,24.2558,24.2634,24.229,24.229,71800.0
2008-02-08 10:00:00,63.35,63.41,63.18,63.4,89000.0,24.2214,24.2443,24.1564,24.2405,89000.0
2008-02-08 10:05:00,63.38,63.46,63.35,63.41,96100.0,24.2328,24.2634,24.2214,24.2443,96100.0
2008-02-08 10:10:00,63.41,63.54,63.38,63.48,44300.0,24.2443,24.294,24.2328,24.2711,44300.0
2008-02-08 10:15:00,63.46,63.59,63.44,63.52,74400.0,24.2634,24.3131,24.2558,24.2864,74400.0
2008-02-08 10:20:00,63.52,63.68,63.48,63.66,76400.0,24.2864,24.3475,24.2711,24.3399,76400.0
2008-02-08 10:25:00,63.67,63.68,63.52,63.53,41600.0,24.3437,24.3475,24.2864,24.2902,41600.0
2008-02-08 10:30:00,63.52,63.52,63.34,63.37,36200.0,24.2864,24.2864,24.2175,24.229,36200.0
2008-02-08 10:35:00,63.37,63.38,63.22,63.27,54100.0,24.229,24.2328,24.1717,24.1908,54100.0
2008-02-08 10:40:00,63.27,63.46,63.27,63.44,87900.0,24.1908,24.2634,24.1908,24.2558,87900.0
2008-02-08 10:45:00,63.43,63.51,63.43,63.51,41700.0,24.252,24.2825,24.252,24.2825,41700.0
2008-02-08 10:50:00,63.5,63.67,63.5,63.66,90900.0,24.2787,24.3437,24.2787,24.3399,90900.0
2008-02-08 10:55:00,63.64,63.7,63.57,63.7,123700.0,24.3323,24.3552,24.3055,24.3552,123700.0
2008-02-08 11:00:00,63.68,63.77,63.67,63.75,113900.0,24.3475,24.382,24.3437,24.3743,113900.0
2008-02-08 11:05:00,63.76,64.05,63.75,63.98,82300.0,24.3781,24.489,24.3743,24.4622,82300.0
2008-02-08 11:10:00,63.97,64.05,63.9,63.9,29400.0,24.4584,24.489,24.4317,24.4317,29400.0
2008-02-08 11:15:00,63.92,64.03,63.88,64.03,45900.0,24.4393,24.4814,24.424,24.4814,45900.0
2008-02-08 11:20:00,64.0,64.1,63.98,64.04,73800.0,24.4699,24.5081,24.4622,24.4852,73800.0
2008-02-08 11:25:00,64.07,64.14,63.92,64.11,63200.0,24.4967,24.5234,24.4393,24.512,63200.0
2008-02-08 11:30:00,64.07,64.12,64.03,64.06,37300.0,24.4967,24.5158,24.4814,24.4928,37300.0
2008-02-08 11:35:00,64.05,64.07,63.98,64.02,52400.0,24.489,24.4967,24.4622,24.4775,52400.0
2008-02-08 11:40:00,64.02,64.07,63.91,63.94,28600.0,24.4775,24.4967,24.4355,24.447,28600.0
2008-02-08 11:45:00,63.94,63.95,63.77,63.82,31800.0,24.447,24.4508,24.382,24.4011,31800.0
2008-02-08 11:50:00,63.81,63.88,63.75,63.85,30900.0,24.3972,24.424,24.3743,24.4125,30900.0
2008-02-08 11:55:00,63.86,63.87,63.8,63.82,37300.0,24.4164,24.4202,24.3934,24.4011,37300.0
2008-02-08 12:00:00,63.81,63.87,63.79,63.87,37800.0,24.3972,24.4202,24.3896,24.4202,37800.0
2008-02-08 12:05:00,63.88,64.01,63.84,63.99,80100.0,24.424,24.4737,24.4087,24.4661,80100.0
2008-02-08 12:10:00,63.99,64.08,63.95,64.02,77100.0,24.4661,24.5005,24.4508,24.4775,77100.0
2008-02-08 12:15:00,64.01,64.03,63.87,63.94,48300.0,24.4737,24.4814,24.4202,24.447,48300.0
2008-02-08 12:20:00,63.96,63.97,63.8,63.88,22100.0,24.4546,24.4584,24.3934,24.424,22100.0
2008-02-08 12:25:00,63.9,63.94,63.83,63.93,43500.0,24.4317,24.447,24.4049,24.4431,43500.0
2008-02-08 12:30:00,63.91,64.02,63.91,63.99,42100.0,24.4355,24.4775,24.4355,24.4661,42100.0
2008-02-08 12:35:00,63.99,64.1,63.96,64.1,40800.0,24.4661,24.5081,24.4546,24.5081,40800.0
2008-02-08 12:40:00,64.09,64.11,64.01,64.04,30100.0,24.5043,24.512,24.4737,24.4852,30100.0
2008-02-08 12:45:00,64.04,64.07,63.86,63.9,28800.0,24.4852,24.4967,24.4164,24.4317,28800.0
2008-02-08 12:50:00,63.89,64.08,63.89,64.03,28200.0,24.4278,24.5005,24.4278,24.4814,28200.0
2008-02-08 12:55:00,64.09,64.27,64.09,64.26,31800.0,24.5043,24.5731,24.5043,24.5693,31800.0
2008-02-08 13:00:00,64.25,64.25,64.1,64.15,22300.0,24.5655,24.5655,24.5081,24.5272,22300.0
2008-02-08 13:05:00,64.15,64.2,64.12,64.13,33300.0,24.5272,24.5464,24.5158,24.5196,33300.0
2008-02-08 13:10:00,64.16,64.18,63.93,64.01,20000.0,24.5311,24.5387,24.4431,24.4737,20000.0
2008-02-08 13:15:00,64.01,64.08,63.96,64.0,41900.0,24.4737,24.5005,24.4546,24.4699,41900.0
2008-02-08 13:20:00,64.01,64.09,64.0,64.01,67500.0,24.4737,24.5043,24.4699,24.4737,67500.0
2008-02-08 13:25:00,64.02,64.09,64.0,64.04,52000.0,24.4775,24.5043,24.4699,24.4852,52000.0
2008-02-08 13:30:00,64.03,64.06,64.0,64.0,65300.0,24.4814,24.4928,24.4699,24.4699,65300.0
2008-02-08 13:35:00,64.01,64.03,63.94,64.03,185800.0,24.4737,24.4814,24.447,24.4814,185800.0
2008-02-08 13:40:00,64.01,64.06,63.94,64.02,131800.0,24.4737,24.4928,24.447,24.4775,131800.0
2008-02-08 13:45:00,64.03,64.2,64.01,64.19,22400.0,24.4814,24.5464,24.4737,24.5425,22400.0
2008-02-08 13:50:00,64.18,64.26,64.16,64.2,42500.0,24.5387,24.5693,24.5311,24.5464,42500.0
2008-02-08 13:55:00,64.19,64.19,63.98,64.06,109100.0,24.5425,24.5425,24.4622,24.4928,109100.0
2008-02-08 14:00:00,64.08,64.16,64.0,64.03,39800.0,24.5005,24.5311,24.4699,24.4814,39800.0
2008-02-08 14:05:00,64.11,64.14,64.05,64.09,13800.0,24.512,24.5234,24.489,24.5043,13800.0
2008-02-08 14:10:00,64.06,64.09,63.98,64.05,33800.0,24.4928,24.5043,24.4622,24.489,33800.0
2008-02-08 14:15:00,64.05,64.13,64.05,64.12,25000.0,24.489,24.5196,24.489,24.5158,25000.0
2008-02-08 14:20:00,64.11,64.16,64.04,64.07,31700.0,24.512,24.5311,24.4852,24.4967,31700.0
2008-02-08 14:25:00,64.09,64.21,64.07,64.15,19800.0,24.5043,24.5502,24.4967,24.5272,19800.0
2008-02-08 14:30:00,64.14,64.21,64.08,64.13,35400.0,24.5234,24.5502,24.5005,24.5196,35400.0
2008-02-08 14:35:00,64.12,64.22,64.11,64.18,12800.0,24.5158,24.554,24.512,24.5387,12800.0
2008-02-08 14:40:00,64.17,64.21,64.12,64.16,18000.0,24.5349,24.5502,24.5158,24.5311,18000.0
2008-02-08 14:45:00,64.16,64.17,64.05,64.06,22600.0,24.5311,24.5349,24.489,24.4928,22600.0
2008-02-08 14:50:00,64.05,64.12,64.05,64.06,17300.0,24.489,24.5158,24.489,24.4928,17300.0
2008-02-08 14:55:00,64.05,64.14,64.01,64.01,35400.0,24.489,24.5234,24.4737,24.4737,35400.0
2008-02-08 15:00:00,64.01,64.05,64.0,64.01,32900.0,24.4737,24.489,24.4699,24.4737,32900.0
2008-02-08 15:05:00,64.01,64.07,63.98,64.05,57400.0,24.4737,24.4967,24.4622,24.489,57400.0
2008-02-08 15:10:00,64.06,64.12,64.01,64.06,26900.0,24.4928,24.5158,24.4737,24.4928,26900.0
2008-02-08 15:15:00,64.08,64.19,64.08,64.16,28100.0,24.5005,24.5425,24.5005,24.5311,28100.0
2008-02-08 15:20:00,64.15,64.17,64.05,64.16,40800.0,24.5272,24.5349,24.489,24.5311,40800.0
2008-02-08 15:25:00,64.14,64.21,64.11,64.17,20100.0,24.5234,24.5502,24.512,24.5349,20100.0
2008-02-08 15:30:00,64.15,64.37,64.15,64.37,48600.0,24.5272,24.6114,24.5272,24.6114,48600.0
2008-02-08 15:35:00,64.37,64.4,64.25,64.25,94100.0,24.6114,24.6228,24.5655,24.5655,94100.0
2008-02-08 15:40:00,64.24,64.33,64.21,64.32,54600.0,24.5617,24.5961,24.5502,24.5922,54600.0
2008-02-08 15:45:00,64.33,64.49,64.33,64.43,72100.0,24.5961,24.6572,24.5961,24.6343,72100.0
2008-02-08 15:50:00,64.43,64.44,64.26,64.32,81900.0,24.6343,24.6381,24.5693,24.5922,81900.0
2008-02-08 15:55:00,64.31,64.32,64.19,64.29,94300.0,24.5884,24.5922,24.5425,24.5808,94300.0
2008-02-11 09:30:00,64.3,64.4,64.23,64.38,107300.0,24.5846,24.6228,24.5578,24.6152,107300.0
2008-02-11 09:35:00,64.38,64.52,64.28,64.28,116800.0,24.6152,24.6687,24.577,24.577,116800.0
2008-02-11 09:40:00,64.29,64.32,64.1,64.18,185100.0,24.5808,24.5922,24.5081,24.5387,185100.0
2008-02-11 09:45:00,64.19,64.2,63.98,64.01,129200.0,24.5425,24.5464,24.4622,24.4737,129200.0
2008-02-11 09:50:00,64.0,64.16,63.9,63.94,175900.0,24.4699,24.5311,24.4317,24.447,175900.0
2008-02-11 09:55:00,63.94,64.04,63.81,63.93,128100.0,24.447,24.4852,24.3972,24.4431,128100.0
2008-02-11 10:00:00,63.94,64.08,63.9,63.96,96800.0,24.447,24.5005,24.4317,24.4546,96800.0
2008-02-11 10:05:00,63.96,63.96,63.73,63.78,176300.0,24.4546,24.4546,24.3667,24.3858,176300.0
2008-02-11 10:10:00,63.79,63.85,63.71,63.78,76000.0,24.3896,24.4125,24.359,24.3858,76000.0
2008-02-11 10:15:00,63.77,63.84,63.75,63.76,55100.0,24.382,24.4087,24.3743,24.3781,55100.0
2008-02-11 10:20:00,63.78,63.81,63.61,63.7,172900.0,24.3858,24.3972,24.3208,24.3552,172900.0
2008-02-11 10:25:00,63.72,63.79,63.65,63.79,69500.0,24.3628,24.3896,24.3361,24.3896,69500.0
2008-02-11 10:30:00,63.78,63.96,63.75,63.92,86200.0,24.3858,24.4546,24.3743,24.4393,86200.0
2008-02-11 10:35:00,63.92,63.97,63.84,63.85,64400.0,24.4393,24.4584,24.4087,24.4125,64400.0
2008-02-11 10:40:00,63.86,63.86,63.75,63.86,93200.0,24.4164,24.4164,24.3743,24.4164,93200.0
2008-02-11 10:45:00,63.86,63.93,63.84,63.92,31500.0,24.4164,24.4431,24.4087,24.4393,31500.0
2008-02-11 10:50:00,63.93,63.99,63.86,63.99,206100.0,24.4431,24.4661,24.4164,24.4661,206100.0
2008-02-11 10:55:00,64.0,64.08,63.95,64.07,66500.0,24.4699,24.5005,24.4508,24.4967,66500.0
2008-02-11 11:00:00,64.08,64.08,63.77,63.9,396400.0,24.5005,24.5005,24.382,24.4317,396400.0
2008-02-11 11:05:00,63.9,64.01,63.89,63.91,120500.0,24.4317,24.4737,24.4278,24.4355,120500.0
2008-02-11 11:10:00,63.92,63.99,63.9,63.92,76000.0,24.4393,24.4661,24.4317,24.4393,76000.0
2008-02-11 11:15:00,63.92,64.0,63.9,63.99,135600.0,24.4393,24.4699,24.4317,24.4661,135600.0
2008-02-11 11:20:00,64.0,64.03,63.95,64.0,55800.0,24.4699,24.4814,24.4508,24.4699,55800.0
2008-02-11 11:25:00,64.0,64.19,63.9,64.12,187400.0,24.4699,24.5425,24.4317,24.5158,187400.0
2008-02-11 11:30:00,64.09,64.18,64.04,64.05,23700.0,24.5043,24.5387,24.4852,24.489,23700.0
2008-02-11 11:35:00,64.04,64.08,64.0,64.07,55000.0,24.4852,24.5005,24.4699,24.4967,55000.0
2008-02-11 11:40:00,64.07,64.21,64.07,64.19,49500.0,24.4967,24.5502,24.4967,24.5425,49500.0
2008-02-11 11:45:00,64.19,64.2,64.0,64.03,46200.0,24.5425,24.5464,24.4699,24.4814,46200.0
2008-02-11 11:50:00,64.02,64.12,64.0,64.09,47100.0,24.4775,24.5158,24.4699,24.5043,47100.0
2008-02-11 11:55:00,64.14,64.14,64.03,64.04,10100.0,24.5234,24.5234,24.4814,24.4852,10100.0
2008-02-11 12:00:00,64.05,64.21,64.04,64.19,15700.0,24.489,24.5502,24.4852,24.5425,15700.0
2008-02-11 12:05:00,64.2,64.25,64.1,64.13,20600.0,24.5464,24.5655,24.5081,24.5196,20600.0
2008-02-11 12:10:00,64.14,64.26,64.14,64.25,10700.0,24.5234,24.5693,24.5234,24.5655,10700.0
2008-02-11 12:15:00,64.23,64.3,64.13,64.17,21200.0,24.5578,24.5846,24.5196,24.5349,21200.0
2008-02-11 12:20:00,64.18,64.24,64.14,64.14,15300.0,24.5387,24.5617,24.5234,24.5234,15300.0
2008-02-11 12:25:00,64.12,64.19,64.08,64.08,19400.0,24.5158,24.5425,24.5005,24.5005,19400.0
2008-02-11 12:30:00,64.09,64.24,64.02,64.17,44000.0,24.5043,24.5617,24.4775,24.5349,44000.0
2008-02-11 12:35:00,64.13,64.33,64.13,64.32,27900.0,24.5196,24.5961,24.5196,24.5922,27900.0
2008-02-11 12:40:00,64.31,64.41,64.27,64.35,16700.0,24.5884,24.6267,24.5731,24.6037,16700.0
2008-02-11 12:45:00,64.38,64.45,64.35,64.41,26700.0,24.6152,24.6419,24.6037,24.6267,26700.0
2008-02-11 12:50:00,64.41,64.42,64.31,64.31,22800.0,24.6267,24.6305,24.5884,24.5884,22800.0
2008-02-11 12:55:00,64.32,64.35,64.26,64.31,23200.0,24.5922,24.6037,24.5693,24.5884,23200.0
2008-02-11 13:00:00,64.33,64.41,64.33,64.39,28500.0,24.5961,24.6267,24.5961,24.619,28500.0
2008-02-11 13:05:00,64.38,64.38,64.3,64.32,20600.0,24.6152,24.6152,24.5846,24.5922,20600.0
2008-02-11 13:10:00,64.32,64.36,64.31,64.36,32200.0,24.5922,24.6075,24.5884,24.6075,32200.0
2008-02-11 13:15:00,64.36,64.36,64.25,64.25,17100.0,24.6075,24.6075,24.5655,24.5655,17100.0
2008-02-11 13:20:00,64.24,64.32,64.22,64.28,30900.0,24.5617,24.5922,24.554,24.577,30900.0
2008-02-11 13:25:00,64.28,64.48,64.27,64.48,19300.0,24.577,24.6534,24.5731,24.6534,19300.0
2008-02-11 13:30:00,64.48,64.67,64.48,64.55,78800.0,24.6534,24.7261,24.6534,24.6802,78800.0
2008-02-11 13:35:00,64.55,64.6,64.47,64.56,18000.0,24.6802,24.6993,24.6496,24.684,18000.0
2008-02-11 13:40:00,64.57,64.59,64.44,64.46,32700.0,24.6878,24.6955,24.6381,24.6458,32700.0
2008-02-11 13:45:00,64.47,64.6,64.41,64.6,52600.0,24.6496,24.6993,24.6267,24.6993,52600.0
2008-02-11 13:50:00,64.59,64.67,64.57,64.66,32300.0,24.6955,24.7261,24.6878,24.7222,32300.0
2008-02-11 13:55:00,64.64,64.65,64.53,64.58,14500.0,24.7146,24.7184,24.6725,24.6917,14500.0
2008-02-11 14:00:00,64.58,64.74,64.55,64.66,58800.0,24.6917,24.7528,24.6802,24.7222,58800.0
2008-02-11 14:05:00,64.65,64.67,64.58,64.59,43000.0,24.7184,24.7261,24.6917,24.6955,43000.0
2008-02-11 14:10:00,64.58,64.66,64.55,64.62,22100.0,24.6917,24.7222,24.6802,24.7069,22100.0
2008-02-11 14:15:00,64.61,64.61,64.43,64.44,34600.0,24.7031,24.7031,24.6343,24.6381,34600.0
2008-02-11 14:20:00,64.46,64.46,64.35,64.44,34800.0,24.6458,24.6458,24.6037,24.6381,34800.0
2008-02-11 14:25:00,64.45,64.45,64.33,64.35,28400.0,24.6419,24.6419,24.5961,24.6037,28400.0
2008-02-11 14:30:00,64.33,64.36,64.2,64.27,33100.0,24.5961,24.6075,24.5464,24.5731,33100.0
2008-02-11 14:35:00,64.27,64.28,64.22,64.23,37800.0,24.5731,24.577,24.554,24.5578,37800.0
2008-02-11 14:40:00,64.23,64.3,64.22,64.27,42700.0,24.5578,24.5846,24.554,24.5731,42700.0
2008-02-11 14:45:00,64.27,64.41,64.27,64.38,46200.0,24.5731,24.6267,24.5731,24.6152,46200.0
2008-02-11 14:50:00,64.38,64.5,64.32,64.41,318700.0,24.6152,24.6611,24.5922,24.6267,318700.0
2008-02-11 14:55:00,64.4,64.49,64.34,64.43,68700.0,24.6228,24.6572,24.5999,24.6343,68700.0
2008-02-11 15:00:00,64.43,64.53,64.33,64.51,34600.0,24.6343,24.6725,24.5961,24.6649,34600.0
2008-02-11 15:05:00,64.52,64.59,64.41,64.58,52600.0,24.6687,24.6955,24.6267,24.6917,52600.0
2008-02-11 15:10:00,64.57,64.65,64.54,64.59,55600.0,24.6878,24.7184,24.6764,24.6955,55600.0
2008-02-11 15:15:00,64.62,64.62,64.51,64.55,28300.0,24.7069,24.7069,24.6649,24.6802,28300.0
2008-02-11 15:20:00,64.55,64.8,64.55,64.71,87300.0,24.6802,24.7758,24.6802,24.7414,87300.0
2008-02-11 15:25:00,64.73,64.77,64.67,64.71,62400.0,24.749,24.7643,24.7261,24.7414,62400.0
2008-02-11 15:30:00,64.71,64.71,64.61,64.66,27700.0,24.7414,24.7414,24.7031,24.7222,27700.0
2008-02-11 15:35:00,64.66,64.71,64.56,64.6,47500.0,24.7222,24.7414,24.684,24.6993,47500.0
2008-02-11 15:40:00,64.62,64.66,64.55,64.57,58000.0,24.7069,24.7222,24.6802,24.6878,58000.0
2008-02-11 15:45:00,64.57,64.68,64.55,64.68,45000.0,24.6878,24.7299,24.6802,24.7299,45000.0
2008-02-11 15:50:00,64.67,64.69,64.62,64.69,55300.0,24.7261,24.7337,24.7069,24.7337,55300.0
2008-02-11 15:55:00,64.69,64.76,64.67,64.75,88200.0,24.7337,24.7605,24.7261,24.7567,88200.0
2008-02-12 09:30:00,65.09,65.15,64.97,65.07,104000.0,24.8866,24.9096,24.8408,24.879,104000.0
2008-02-12 09:35:00,65.07,65.1,64.89,64.92,88500.0,24.879,24.8905,24.8102,24.8216,88500.0
2008-02-12 09:40:00,64.92,65.1,64.9,65.05,79500.0,24.8216,24.8905,24.814,24.8714,79500.0
2008-02-12 09:45:00,65.03,65.24,64.99,65.17,83300.0,24.8637,24.944,24.8484,24.9172,83300.0
2008-02-12 09:50:00,65.22,65.22,65.14,65.17,54600.0,24.9364,24.9364,24.9058,24.9172,54600.0
2008-02-12 09:55:00,65.16,65.2,65.12,65.15,29200.0,24.9134,24.9287,24.8981,24.9096,29200.0
2008-02-12 10:00:00,65.16,65.28,65.08,65.27,64200.0,24.9134,24.9593,24.8828,24.9555,64200.0
2008-02-12 10:05:00,65.26,65.46,65.24,65.46,68400.0,24.9516,25.0281,24.944,25.0281,68400.0
2008-02-12 10:10:00,65.45,65.62,65.4,65.57,130100.0,25.0243,25.0893,25.0052,25.0702,130100.0
2008-02-12 10:15:00,65.58,65.7,65.58,65.66,119200.0,25.074,25.1199,25.074,25.1046,119200.0
2008-02-12 10:20:00,65.66,65.67,65.54,65.65,176700.0,25.1046,25.1084,25.0587,25.1008,176700.0
2008-02-12 10:25:00,65.66,65.71,65.62,65.67,137000.0,25.1046,25.1237,25.0893,25.1084,137000.0
2008-02-12 10:30:00,65.66,65.75,65.66,65.7,55700.0,25.1046,25.139,25.1046,25.1199,55700.0
2008-02-12 10:35:00,65.69,65.7,65.63,65.68,105200.0,25.1161,25.1199,25.0931,25.1122,105200.0
2008-02-12 10:40:00,65.68,65.71,65.6,65.69,96400.0,25.1122,25.1237,25.0816,25.1161,96400.0
2008-02-12 10:45:00,65.69,65.79,65.66,65.75,158900.0,25.1161,25.1543,25.1046,25.139,158900.0
2008-02-12 10:50:00,65.75,65.82,65.69,65.82,70600.0,25.139,25.1658,25.1161,25.1658,70600.0
2008-02-12 10:55:00,65.81,65.88,65.7,65.82,202100.0,25.1619,25.1887,25.1199,25.1658,202100.0
2008-02-12 11:00:00,65.82,65.96,65.82,65.94,77400.0,25.1658,25.2193,25.1658,25.2116,77400.0
2008-02-12 11:05:00,65.95,66.0,65.9,65.99,130500.0,25.2155,25.2346,25.1963,25.2308,130500.0
2008-02-12 11:10:00,65.99,66.13,65.99,66.02,93500.0,25.2308,25.2843,25.2308,25.2422,93500.0
2008-02-12 11:15:00,66.02,66.19,66.0,66.17,54700.0,25.2422,25.3072,25.2346,25.2996,54700.0
2008-02-12 11:20:00,66.17,66.26,66.16,66.2,57400.0,25.2996,25.334,25.2958,25.311,57400.0
2008-02-12 11:25:00,66.19,66.19,66.0,66.04,25500.0,25.3072,25.3072,25.2346,25.2499,25500.0
2008-02-12 11:30:00,66.04,66.2,66.02,66.15,73500.0,25.2499,25.311,25.2422,25.2919,73500.0
2008-02-12 11:35:00,66.16,66.26,66.03,66.05,62200.0,25.2958,25.334,25.246,25.2537,62200.0
2008-02-12 11:40:00,66.03,66.12,66.02,66.02,33100.0,25.246,25.2805,25.2422,25.2422,33100.0
2008-02-12 11:45:00,66.01,66.02,65.95,65.99,47700.0,25.2384,25.2422,25.2155,25.2308,47700.0
2008-02-12 11:50:00,66.0,66.04,65.84,65.84,29700.0,25.2346,25.2499,25.1734,25.1734,29700.0
2008-02-12 11:55:00,65.85,65.86,65.79,65.82,32900.0,25.1772,25.1811,25.1543,25.1658,32900.0
2008-02-12 12:00:00,65.82,65.87,65.81,65.82,12600.0,25.1658,25.1849,25.1619,25.1658,12600.0
2008-02-12 12:05:00,65.83,65.85,65.82,65.85,15600.0,25.1696,25.1772,25.1658,25.1772,15600.0
2008-02-12 12:10:00,65.85,65.86,65.7,65.73,36000.0,25.1772,25.1811,25.1199,25.1313,36000.0
2008-02-12 12:15:00,65.75,65.8,65.7,65.71,27100.0,25.139,25.1581,25.1199,25.1237,27100.0
2008-02-12 12:20:00,65.7,65.71,65.61,65.63,39000.0,25.1199,25.1237,25.0855,25.0931,39000.0
2008-02-12 12:25:00,65.64,65.64,65.5,65.57,33100.0,25.0969,25.0969,25.0434,25.0702,33100.0
2008-02-12 12:30:00,65.54,65.79,65.53,65.75,34500.0,25.0587,25.1543,25.0549,25.139,34500.0
2008-02-12 12:35:00,65.77,65.83,65.66,65.73,28800.0,25.1466,25.1696,25.1046,25.1313,28800.0
2008-02-12 12:40:00,65.72,65.76,65.56,65.66,154600.0,25.1275,25.1428,25.0663,25.1046,154600.0
2008-02-12 12:45:00,65.66,65.66,65.53,65.59,17800.0,25.1046,25.1046,25.0549,25.0778,17800.0
2008-02-12 12:50:00,65.6,65.75,65.6,65.72,18500.0,25.0816,25.139,25.0816,25.1275,18500.0
2008-02-12 12:55:00,65.71,65.78,65.7,65.77,17300.0,25.1237,25.1505,25.1199,25.1466,17300.0
2008-02-12 13:00:00,65.76,65.89,65.76,65.88,23200.0,25.1428,25.1925,25.1428,25.1887,23200.0
2008-02-12 13:05:00,65.89,65.89,65.74,65.76,23000.0,25.1925,25.1925,25.1352,25.1428,23000.0
2008-02-12 13:10:00,65.76,65.77,65.64,65.68,20200.0,25.1428,25.1466,25.0969,25.1122,20200.0
2008-02-12 13:15:00,65.68,65.8,65.65,65.76,46900.0,25.1122,25.1581,25.1008,25.1428,46900.0
2008-02-12 13:20:00,65.76,65.83,65.73,65.73,32200.0,25.1428,25.1696,25.1313,25.1313,32200.0
2008-02-12 13:25:00,65.74,65.88,65.72,65.8,19500.0,25.1352,25.1887,25.1275,25.1581,19500.0
2008-02-12 13:30:00,65.8,65.81,65.75,65.78,14500.0,25.1581,25.1619,25.139,25.1505,14500.0
2008-02-12 13:35:00,65.81,65.81,65.66,65.69,17200.0,25.1619,25.1619,25.1046,25.1161,17200.0
2008-02-12 13:40:00,65.69,65.69,65.62,65.66,19700.0,25.1161,25.1161,25.0893,25.1046,19700.0
2008-02-12 13:45:00,65.65,65.79,65.64,65.75,16300.0,25.1008,25.1543,25.0969,25.139,16300.0
2008-02-12 13:50:00,65.74,65.83,65.7,65.78,86900.0,25.1352,25.1696,25.1199,25.1505,86900.0
2008-02-12 13:55:00,65.78,65.84,65.78,65.8,23100.0,25.1505,25.1734,25.1505,25.1581,23100.0
2008-02-12 14:00:00,65.81,65.83,65.78,65.78,21700.0,25.1619,25.1696,25.1505,25.1505,21700.0
2008-02-12 14:05:00,65.79,65.82,65.73,65.73,17900.0,25.1543,25.1658,25.1313,25.1313,17900.0
2008-02-12 14:10:00,65.71,65.82,65.7,65.79,25300.0,25.1237,25.1658,25.1199,25.1543,25300.0
2008-02-12 14:15:00,65.79,65.79,65.59,65.61,55600.0,25.1543,25.1543,25.0778,25.0855,55600.0
2008-02-12 14:20:00,65.61,65.77,65.59,65.77,46500.0,25.0855,25.1466,25.0778,25.1466,46500.0
2008-02-12 14:25:00,65.77,65.78,65.72,65.75,28600.0,25.1466,25.1505,25.1275,25.139,28600.0
2008-02-12 14:30:00,65.73,65.74,65.57,65.66,47300.0,25.1313,25.1352,25.0702,25.1046,47300.0
2008-02-12 14:35:00,65.66,65.75,65.63,65.69,35200.0,25.1046,25.139,25.0931,25.1161,35200.0
2008-02-12 14:40:00,65.73,65.74,65.46,65.5,57200.0,25.1313,25.1352,25.0281,25.0434,57200.0
2008-02-12 14:45:00,65.49,65.64,65.41,65.62,59400.0,25.0396,25.0969,25.009,25.0893,59400.0
2008-02-12 14:50:00,65.63,65.72,65.61,65.72,42600.0,25.0931,25.1275,25.0855,25.1275,42600.0
2008-02-12 14:55:00,65.72,65.85,65.7,65.83,19900.0,25.1275,25.1772,25.1199,25.1696,19900.0
2008-02-12 15:00:00,65.83,65.86,65.59,65.6,29100.0,25.1696,25.1811,25.0778,25.0816,29100.0
2008-02-12 15:05:00,65.61,65.63,65.48,65.57,34400.0,25.0855,25.0931,25.0358,25.0702,34400.0
2008-02-12 15:10:00,65.57,65.69,65.56,65.62,19300.0,25.0702,25.1161,25.0663,25.0893,19300.0
2008-02-12 15:15:00,65.63,65.74,65.58,65.67,39500.0,25.0931,25.1352,25.074,25.1084,39500.0
2008-02-12 15:20:00,65.68,65.73,65.48,65.5,47600.0,25.1122,25.1313,25.0358,25.0434,47600.0
2008-02-12 15:25:00,65.5,65.5,65.37,65.49,43900.0,25.0434,25.0434,24.9937,25.0396,43900.0
2008-02-12 15:30:00,65.5,65.59,65.45,65.45,40600.0,25.0434,25.0778,25.0243,25.0243,40600.0
2008-02-12 15:35:00,65.44,65.45,65.2,65.27,96000.0,25.0205,25.0243,24.9287,24.9555,96000.0
2008-02-12 15:40:00,65.27,65.46,65.26,65.41,99000.0,24.9555,25.0281,24.9516,25.009,99000.0
2008-02-12 15:45:00,65.41,65.55,65.38,65.55,64800.0,25.009,25.0625,24.9975,25.0625,64800.0
2008-02-12 15:50:00,65.54,65.68,65.54,65.6,124600.0,25.0587,25.1122,25.0587,25.0816,124600.0
2008-02-12 15:55:00,65.6,65.62,65.5,65.56,130900.0,25.0816,25.0893,25.0434,25.0663,130900.0
2008-02-13 09:30:00,65.75,65.93,65.69,65.9,94600.0,25.139,25.2078,25.1161,25.1963,94600.0
2008-02-13 09:35:00,65.91,65.92,65.79,65.83,44500.0,25.2002,25.204,25.1543,25.1696,44500.0
2008-02-13 09:40:00,65.84,65.92,65.72,65.79,78100.0,25.1734,25.204,25.1275,25.1543,78100.0
2008-02-13 09:45:00,65.8,65.9,65.73,65.84,48500.0,25.1581,25.1963,25.1313,25.1734,48500.0
2008-02-13 09:50:00,65.83,65.89,65.7,65.84,107600.0,25.1696,25.1925,25.1199,25.1734,107600.0
2008-02-13 09:55:00,65.85,65.94,65.83,65.91,60400.0,25.1772,25.2116,25.1696,25.2002,60400.0
2008-02-13 10:00:00,65.92,66.05,65.87,65.91,70200.0,25.204,25.2537,25.1849,25.2002,70200.0
2008-02-13 10:05:00,65.9,65.95,65.87,65.94,39100.0,25.1963,25.2155,25.1849,25.2116,39100.0
2008-02-13 10:10:00,65.93,66.07,65.88,66.06,40600.0,25.2078,25.2613,25.1887,25.2575,40600.0
2008-02-13 10:15:00,66.04,66.1,65.95,66.04,68800.0,25.2499,25.2728,25.2155,25.2499,68800.0
2008-02-13 10:20:00,66.04,66.09,65.88,65.89,37400.0,25.2499,25.269,25.1887,25.1925,37400.0
2008-02-13 10:25:00,65.9,66.02,65.85,66.02,44100.0,25.1963,25.2422,25.1772,25.2422,44100.0
2008-02-13 10:30:00,66.03,66.09,65.76,65.8,139600.0,25.246,25.269,25.1428,25.1581,139600.0
2008-02-13 10:35:00,65.8,65.85,65.65,65.84,131000.0,25.1581,25.1772,25.1008,25.1734,131000.0
2008-02-13 10:40:00,65.84,65.84,65.71,65.76,74700.0,25.1734,25.1734,25.1237,25.1428,74700.0
2008-02-13 10:45:00,65.77,65.88,65.73,65.82,86100.0,25.1466,25.1887,25.1313,25.1658,86100.0
2008-02-13 10:50:00,65.82,66.0,65.81,65.97,47100.0,25.1658,25.2346,25.1619,25.2231,47100.0
2008-02-13 10:55:00,65.97,66.08,65.94,66.01,48500.0,25.2231,25.2652,25.2116,25.2384,48500.0
2008-02-13 11:00:00,66.01,66.03,65.89,65.99,47300.0,25.2384,25.246,25.1925,25.2308,47300.0
2008-02-13 11:05:00,65.99,66.01,65.93,66.01,56000.0,25.2308,25.2384,25.2078,25.2384,56000.0
2008-02-13 11:10:00,66.0,66.02,65.9,65.95,30100.0,25.2346,25.2422,25.1963,25.2155,30100.0
2008-02-13 11:15:00,65.94,66.0,65.93,65.97,24100.0,25.2116,25.2346,25.2078,25.2231,24100.0
2008-02-13 11:20:00,65.98,66.05,65.96,66.05,10700.0,25.2269,25.2537,25.2193,25.2537,10700.0
2008-02-13 11:25:00,66.07,66.15,66.0,66.01,45900.0,25.2613,25.2919,25.2346,25.2384,45900.0
2008-02-13 11:30:00,66.02,66.08,65.95,66.07,36200.0,25.2422,25.2652,25.2155,25.2613,36200.0
2008-02-13 11:35:00,66.06,66.08,65.98,66.03,12000.0,25.2575,25.2652,25.2269,25.246,12000.0
2008-02-13 11:40:00,66.03,66.15,65.98,66.09,23700.0,25.246,25.2919,25.2269,25.269,23700.0
2008-02-13 11:45:00,66.05,66.15,66.01,66.06,29000.0,25.2537,25.2919,25.2384,25.2575,29000.0
2008-02-13 11:50:00,66.05,66.05,65.94,65.99,20300.0,25.2537,25.2537,25.2116,25.2308,20300.0
2008-02-13 11:55:00,65.97,66.09,65.93,66.03,17000.0,25.2231,25.269,25.2078,25.246,17000.0
2008-02-13 12:00:00,66.04,66.13,66.01,66.13,21600.0,25.2499,25.2843,25.2384,25.2843,21600.0
2008-02-13 12:05:00,66.14,66.14,66.03,66.1,15500.0,25.2881,25.2881,25.246,25.2728,15500.0
2008-02-13 12:10:00,66.15,66.19,66.06,66.12,14100.0,25.2919,25.3072,25.2575,25.2805,14100.0
2008-02-13 12:15:00,66.11,66.19,66.11,66.17,15400.0,25.2766,25.3072,25.2766,25.2996,15400.0
2008-02-13 12:20:00,66.15,66.18,66.12,66.18,15000.0,25.2919,25.3034,25.2805,25.3034,15000.0
2008-02-13 12:25:00,66.19,66.2,66.05,66.06,18200.0,25.3072,25.311,25.2537,25.2575,18200.0
2008-02-13 12:30:00,66.07,66.08,66.04,66.08,12100.0,25.2613,25.2652,25.2499,25.2652,12100.0
2008-02-13 12:35:00,66.1,66.14,66.06,66.1,27700.0,25.2728,25.2881,25.2575,25.2728,27700.0
2008-02-13 12:40:00,66.09,66.12,66.06,66.1,329300.0,25.269,25.2805,25.2575,25.2728,329300.0
2008-02-13 12:45:00,66.09,66.19,66.07,66.18,54600.0,25.269,25.3072,25.2613,25.3034,54600.0
2008-02-13 12:50:00,66.19,66.2,66.14,66.17,25800.0,25.3072,25.311,25.2881,25.2996,25800.0
2008-02-13 12:55:00,66.18,66.27,66.18,66.26,16900.0,25.3034,25.3378,25.3034,25.334,16900.0
2008-02-13 13:00:00,66.25,66.3,66.19,66.23,32800.0,25.3302,25.3493,25.3072,25.3225,32800.0
2008-02-13 13:05:00,66.23,66.37,66.19,66.33,40100.0,25.3225,25.376,25.3072,25.3608,40100.0
2008-02-13 13:10:00,66.33,66.44,66.1,66.42,78000.0,25.3608,25.4028,25.2728,25.3952,78000.0
2008-02-13 13:15:00,66.4,66.5,66.36,66.49,44700.0,25.3875,25.4257,25.3722,25.4219,44700.0
2008-02-13 13:20:00,66.5,66.57,66.44,66.55,40200.0,25.4257,25.4525,25.4028,25.4449,40200.0
2008-02-13 13:25:00,66.54,66.57,66.45,66.45,35100.0,25.441,25.4525,25.4066,25.4066,35100.0
2008-02-13 13:30:00,66.45,66.47,66.3,66.46,40200.0,25.4066,25.4143,25.3493,25.4105,40200.0
2008-02-13 13:35:00,66.46,66.47,66.4,66.47,21500.0,25.4105,25.4143,25.3875,25.4143,21500.0
2008-02-13 13:40:00,66.49,66.53,66.43,66.43,41300.0,25.4219,25.4372,25.399,25.399,41300.0
2008-02-13 13:45:00,66.43,66.47,66.4,66.45,38100.0,25.399,25.4143,25.3875,25.4066,38100.0
2008-02-13 13:50:00,66.43,66.5,66.43,66.47,31000.0,25.399,25.4257,25.399,25.4143,31000.0
2008-02-13 13:55:00,66.46,66.48,66.37,66.45,42000.0,25.4105,25.4181,25.376,25.4066,42000.0
2008-02-13 14:00:00,66.45,66.48,66.42,66.43,17500.0,25.4066,25.4181,25.3952,25.399,17500.0
2008-02-13 14:05:00,66.43,66.53,66.43,66.49,47700.0,25.399,25.4372,25.399,25.4219,47700.0
2008-02-13 14:10:00,66.49,66.49,66.34,66.37,48700.0,25.4219,25.4219,25.3646,25.376,48700.0
2008-02-13 14:15:00,66.37,66.52,66.36,66.51,24700.0,25.376,25.4334,25.3722,25.4296,24700.0
2008-02-13 14:20:00,66.48,66.49,66.41,66.45,25900.0,25.4181,25.4219,25.3913,25.4066,25900.0
2008-02-13 14:25:00,66.46,66.46,66.35,66.42,47200.0,25.4105,25.4105,25.3684,25.3952,47200.0
2008-02-13 14:30:00,66.43,66.48,66.4,66.46,42000.0,25.399,25.4181,25.3875,25.4105,42000.0
2008-02-13 14:35:00,66.48,66.5,66.39,66.44,38300.0,25.4181,25.4257,25.3837,25.4028,38300.0
2008-02-13 14:40:00,66.45,66.46,66.35,66.38,44600.0,25.4066,25.4105,25.3684,25.3799,44600.0
2008-02-13 14:45:00,66.39,66.45,66.35,66.43,39200.0,25.3837,25.4066,25.3684,25.399,39200.0
2008-02-13 14:50:00,66.43,66.46,66.4,66.45,36500.0,25.399,25.4105,25.3875,25.4066,36500.0
2008-02-13 14:55:00,66.45,66.45,66.42,66.44,43200.0,25.4066,25.4066,25.3952,25.4028,43200.0
2008-02-13 15:00:00,66.43,66.48,66.43,66.43,60000.0,25.399,25.4181,25.399,25.399,60000.0
2008-02-13 15:05:00,66.43,66.49,66.41,66.45,33000.0,25.399,25.4219,25.3913,25.4066,33000.0
2008-02-13 15:10:00,66.48,66.54,66.44,66.47,41700.0,25.4181,25.441,25.4028,25.4143,41700.0
2008-02-13 15:15:00,66.47,66.56,66.45,66.49,45900.0,25.4143,25.4487,25.4066,25.4219,45900.0
2008-02-13 15:20:00,66.5,66.7,66.48,66.69,85700.0,25.4257,25.5022,25.4181,25.4984,85700.0
2008-02-13 15:25:00,66.67,66.76,66.65,66.73,69100.0,25.4907,25.5252,25.4831,25.5137,69100.0
2008-02-13 15:30:00,66.73,66.74,66.65,66.7,35300.0,25.5137,25.5175,25.4831,25.5022,35300.0
2008-02-13 15:35:00,66.7,66.82,66.69,66.82,69100.0,25.5022,25.5481,25.4984,25.5481,69100.0
2008-02-13 15:40:00,66.81,66.84,66.75,66.81,84800.0,25.5443,25.5557,25.5213,25.5443,84800.0
2008-02-13 15:45:00,66.81,66.82,66.74,66.8,76300.0,25.5443,25.5481,25.5175,25.5405,76300.0
2008-02-13 15:50:00,66.79,66.83,66.7,66.76,101400.0,25.5366,25.5519,25.5022,25.5252,101400.0
2008-02-13 15:55:00,66.76,66.81,66.69,66.69,115700.0,25.5252,25.5443,25.4984,25.4984,115700.0
2008-02-14 09:30:00,67.0,67.0,66.9,66.98,84900.0,25.6169,25.6169,25.5787,25.6093,84900.0
2008-02-14 09:35:00,66.96,67.03,66.93,66.95,46800.0,25.6016,25.6284,25.5902,25.5978,46800.0
2008-02-14 09:40:00,66.94,66.99,66.82,66.83,134500.0,25.594,25.6131,25.5481,25.5519,134500.0
2008-02-14 09:45:00,66.84,66.96,66.82,66.94,38700.0,25.5557,25.6016,25.5481,25.594,38700.0
2008-02-14 09:50:00,66.95,67.0,66.87,67.0,54200.0,25.5978,25.6169,25.5672,25.6169,54200.0
2008-02-14 09:55:00,66.99,67.08,66.95,66.95,34100.0,25.6131,25.6475,25.5978,25.5978,34100.0
2008-02-14 10:00:00,66.95,67.13,66.89,67.0,115900.0,25.5978,25.6666,25.5749,25.6169,115900.0
2008-02-14 10:05:00,67.01,67.02,66.82,66.84,79400.0,25.6207,25.6246,25.5481,25.5557,79400.0
2008-02-14 10:10:00,66.83,66.83,66.73,66.76,65400.0,25.5519,25.5519,25.5137,25.5252,65400.0
2008-02-14 10:15:00,66.76,66.88,66.76,66.86,33800.0,25.5252,25.571,25.5252,25.5634,33800.0
2008-02-14 10:20:00,66.88,66.95,66.86,66.9,39200.0,25.571,25.5978,25.5634,25.5787,39200.0
2008-02-14 10:25:00,66.9,66.97,66.87,66.96,36900.0,25.5787,25.6055,25.5672,25.6016,36900.0
2008-02-14 10:30:00,66.97,67.08,66.96,67.05,30400.0,25.6055,25.6475,25.6016,25.636,30400.0
2008-02-14 10:35:00,67.06,67.11,67.0,67.03,83000.0,25.6399,25.659,25.6169,25.6284,83000.0
2008-02-14 10:40:00,67.01,67.06,66.82,66.87,119500.0,25.6207,25.6399,25.5481,25.5672,119500.0
2008-02-14 10:45:00,66.87,67.0,66.83,67.0,38300.0,25.5672,25.6169,25.5519,25.6169,38300.0
2008-02-14 10:50:00,67.02,67.09,66.96,66.97,53500.0,25.6246,25.6513,25.6016,25.6055,53500.0
2008-02-14 10:55:00,66.95,67.02,66.93,67.0,38500.0,25.5978,25.6246,25.5902,25.6169,38500.0
2008-02-14 11:00:00,66.99,67.09,66.96,67.08,41200.0,25.6131,25.6513,25.6016,25.6475,41200.0
2008-02-14 11:05:00,67.07,67.1,66.98,66.99,53700.0,25.6437,25.6552,25.6093,25.6131,53700.0
2008-02-14 11:10:00,66.98,66.99,66.85,66.89,65100.0,25.6093,25.6131,25.5596,25.5749,65100.0
2008-02-14 11:15:00,66.88,66.9,66.7,66.77,89400.0,25.571,25.5787,25.5022,25.529,89400.0
2008-02-14 11:20:00,66.77,66.79,66.6,66.62,62900.0,25.529,25.5366,25.464,25.4716,62900.0
2008-02-14 11:25:00,66.63,66.73,66.61,66.69,61500.0,25.4755,25.5137,25.4678,25.4984,61500.0
2008-02-14 11:30:00,66.7,66.81,66.68,66.81,43100.0,25.5022,25.5443,25.4946,25.5443,43100.0
2008-02-14 11:35:00,66.84,66.87,66.76,66.81,35100.0,25.5557,25.5672,25.5252,25.5443,35100.0
2008-02-14 11:40:00,66.84,66.84,66.6,66.6,57600.0,25.5557,25.5557,25.464,25.464,57600.0
2008-02-14 11:45:00,66.6,66.76,66.58,66.73,61400.0,25.464,25.5252,25.4563,25.5137,61400.0
2008-02-14 11:50:00,66.75,66.81,66.71,66.74,14100.0,25.5213,25.5443,25.506,25.5175,14100.0
2008-02-14 11:55:00,66.73,66.75,66.63,66.73,23800.0,25.5137,25.5213,25.4755,25.5137,23800.0
2008-02-14 12:00:00,66.72,66.72,66.52,66.55,92400.0,25.5099,25.5099,25.4334,25.4449,92400.0
2008-02-14 12:05:00,66.54,66.7,66.5,66.65,35800.0,25.441,25.5022,25.4257,25.4831,35800.0
2008-02-14 12:10:00,66.66,66.75,66.64,66.73,12700.0,25.4869,25.5213,25.4793,25.5137,12700.0
2008-02-14 12:15:00,66.75,66.83,66.72,66.81,15800.0,25.5213,25.5519,25.5099,25.5443,15800.0
2008-02-14 12:20:00,66.79,66.84,66.76,66.77,14800.0,25.5366,25.5557,25.5252,25.529,14800.0
2008-02-14 12:25:00,66.77,66.86,66.77,66.8,13800.0,25.529,25.5634,25.529,25.5405,13800.0
2008-02-14 12:30:00,66.79,66.84,66.74,66.84,14900.0,25.5366,25.5557,25.5175,25.5557,14900.0
2008-02-14 12:35:00,66.83,66.87,66.81,66.83,36300.0,25.5519,25.5672,25.5443,25.5519,36300.0
2008-02-14 12:40:00,66.84,66.86,66.76,66.82,21900.0,25.5557,25.5634,25.5252,25.5481,21900.0
2008-02-14 12:45:00,66.84,66.88,66.79,66.79,21500.0,25.5557,25.571,25.5366,25.5366,21500.0
2008-02-14 12:50:00,66.81,67.0,66.81,66.9,37800.0,25.5443,25.6169,25.5443,25.5787,37800.0
2008-02-14 12:55:00,66.9,66.92,66.64,66.64,21400.0,25.5787,25.5863,25.4793,25.4793,21400.0
2008-02-14 13:00:00,66.66,66.78,66.64,66.7,16900.0,25.4869,25.5328,25.4793,25.5022,16900.0
2008-02-14 13:05:00,66.67,66.67,66.53,66.59,18600.0,25.4907,25.4907,25.4372,25.4602,18600.0
2008-02-14 13:10:00,66.57,66.65,66.55,66.58,13800.0,25.4525,25.4831,25.4449,25.4563,13800.0
2008-02-14 13:15:00,66.6,66.65,66.52,66.6,15900.0,25.464,25.4831,25.4334,25.464,15900.0
2008-02-14 13:20:00,66.61,66.62,66.51,66.57,16600.0,25.4678,25.4716,25.4296,25.4525,16600.0
2008-02-14 13:25:00,66.58,66.6,66.53,66.56,9700.0,25.4563,25.464,25.4372,25.4487,9700.0
2008-02-14 13:30:00,66.58,66.65,66.58,66.62,11200.0,25.4563,25.4831,25.4563,25.4716,11200.0
2008-02-14 13:35:00,66.61,66.7,66.61,66.7,15000.0,25.4678,25.5022,25.4678,25.5022,15000.0
2008-02-14 13:40:00,66.67,66.67,66.56,66.57,9500.0,25.4907,25.4907,25.4487,25.4525,9500.0
2008-02-14 13:45:00,66.57,66.6,66.56,66.57,6700.0,25.4525,25.464,25.4487,25.4525,6700.0
2008-02-14 13:50:00,66.58,66.58,66.5,66.5,9700.0,25.4563,25.4563,25.4257,25.4257,9700.0
2008-02-14 13:55:00,66.49,66.62,66.49,66.58,17200.0,25.4219,25.4716,25.4219,25.4563,17200.0
2008-02-14 14:00:00,66.58,66.69,66.57,66.61,14900.0,25.4563,25.4984,25.4525,25.4678,14900.0
2008-02-14 14:05:00,66.61,66.66,66.57,66.63,20300.0,25.4678,25.4869,25.4525,25.4755,20300.0
2008-02-14 14:10:00,66.63,66.69,66.59,66.63,27700.0,25.4755,25.4984,25.4602,25.4755,27700.0
2008-02-14 14:15:00,66.63,66.72,66.6,66.7,35900.0,25.4755,25.5099,25.464,25.5022,35900.0
2008-02-14 14:20:00,66.7,66.74,66.64,66.72,18200.0,25.5022,25.5175,25.4793,25.5099,18200.0
2008-02-14 14:25:00,66.73,66.82,66.69,66.73,29900.0,25.5137,25.5481,25.4984,25.5137,29900.0
2008-02-14 14:30:00,66.7,66.73,66.66,66.67,10900.0,25.5022,25.5137,25.4869,25.4907,10900.0
2008-02-14 14:35:00,66.68,66.71,66.55,66.63,34400.0,25.4946,25.506,25.4449,25.4755,34400.0
2008-02-14 14:40:00,66.6,66.61,66.5,66.6,17900.0,25.464,25.4678,25.4257,25.464,17900.0
2008-02-14 14:45:00,66.59,66.6,66.37,66.4,77700.0,25.4602,25.464,25.376,25.3875,77700.0
2008-02-14 14:50:00,66.41,66.55,66.41,66.47,19700.0,25.3913,25.4449,25.3913,25.4143,19700.0
2008-02-14 14:55:00,66.48,66.59,66.47,66.59,19400.0,25.4181,25.4602,25.4143,25.4602,19400.0
2008-02-14 15:00:00,66.58,66.66,66.54,66.55,32300.0,25.4563,25.4869,25.441,25.4449,32300.0
2008-02-14 15:05:00,66.55,66.57,66.48,66.56,15400.0,25.4449,25.4525,25.4181,25.4487,15400.0
2008-02-14 15:10:00,66.56,66.72,66.54,66.71,24700.0,25.4487,25.5099,25.441,25.506,24700.0
2008-02-14 15:15:00,66.72,66.8,66.68,66.76,25200.0,25.5099,25.5405,25.4946,25.5252,25200.0
2008-02-14 15:20:00,66.8,66.83,66.7,66.71,24200.0,25.5405,25.5519,25.5022,25.506,24200.0
2008-02-14 15:25:00,66.73,66.81,66.68,66.8,29900.0,25.5137,25.5443,25.4946,25.5405,29900.0
2008-02-14 15:30:00,66.76,66.85,66.71,66.82,52600.0,25.5252,25.5596,25.506,25.5481,52600.0
2008-02-14 15:35:00,66.8,66.85,66.77,66.81,41100.0,25.5405,25.5596,25.529,25.5443,41100.0
2008-02-14 15:40:00,66.81,66.81,66.63,66.76,75200.0,25.5443,25.5443,25.4755,25.5252,75200.0
2008-02-14 15:45:00,66.75,66.76,66.62,66.72,44600.0,25.5213,25.5252,25.4716,25.5099,44600.0
2008-02-14 15:50:00,66.7,66.72,66.45,66.45,77900.0,25.5022,25.5099,25.4066,25.4066,77900.0
2008-02-14 15:55:00,66.45,66.51,66.4,66.47,78800.0,25.4066,25.4296,25.3875,25.4143,78800.0
2008-02-15 09:30:00,65.84,65.96,65.71,65.91,103700.0,25.1734,25.2193,25.1237,25.2002,103700.0
2008-02-15 09:35:00,65.89,66.07,65.8,65.84,66200.0,25.1925,25.2613,25.1581,25.1734,66200.0
2008-02-15 09:40:00,65.85,65.99,65.85,65.95,43100.0,25.1772,25.2308,25.1772,25.2155,43100.0
2008-02-15 09:45:00,65.95,65.97,65.91,65.94,53000.0,25.2155,25.2231,25.2002,25.2116,53000.0
2008-02-15 09:50:00,65.94,65.97,65.75,65.75,40800.0,25.2116,25.2231,25.139,25.139,40800.0
2008-02-15 09:55:00,65.75,65.75,65.53,65.59,79200.0,25.139,25.139,25.0549,25.0778,79200.0
2008-02-15 10:00:00,65.59,65.78,65.57,65.74,59200.0,25.0778,25.1505,25.0702,25.1352,59200.0
2008-02-15 10:05:00,65.76,65.76,65.59,65.63,27700.0,25.1428,25.1428,25.0778,25.0931,27700.0
2008-02-15 10:10:00,65.62,65.9,65.62,65.84,40200.0,25.0893,25.1963,25.0893,25.1734,40200.0
2008-02-15 10:15:00,65.81,65.84,65.74,65.77,27400.0,25.1619,25.1734,25.1352,25.1466,27400.0
2008-02-15 10:20:00,65.79,65.81,65.68,65.69,20400.0,25.1543,25.1619,25.1122,25.1161,20400.0
2008-02-15 10:25:00,65.71,65.82,65.7,65.73,60600.0,25.1237,25.1658,25.1199,25.1313,60600.0
2008-02-15 10:30:00,65.7,65.87,65.7,65.79,69400.0,25.1199,25.1849,25.1199,25.1543,69400.0
2008-02-15 10:35:00,65.79,65.83,65.74,65.8,44800.0,25.1543,25.1696,25.1352,25.1581,44800.0
2008-02-15 10:40:00,65.77,65.78,65.6,65.61,62000.0,25.1466,25.1505,25.0816,25.0855,62000.0
2008-02-15 10:45:00,65.61,65.63,65.44,65.44,43000.0,25.0855,25.0931,25.0205,25.0205,43000.0
2008-02-15 10:50:00,65.43,65.49,65.28,65.29,31700.0,25.0166,25.0396,24.9593,24.9631,31700.0
2008-02-15 10:55:00,65.27,65.37,65.15,65.16,133000.0,24.9555,24.9937,24.9096,24.9134,133000.0
2008-02-15 11:00:00,65.19,65.22,65.1,65.19,54400.0,24.9249,24.9364,24.8905,24.9249,54400.0
2008-02-15 11:05:00,65.18,65.22,65.09,65.19,43500.0,24.9211,24.9364,24.8866,24.9249,43500.0
2008-02-15 11:10:00,65.17,65.33,65.17,65.29,56400.0,24.9172,24.9784,24.9172,24.9631,56400.0
2008-02-15 11:15:00,65.3,65.31,65.11,65.12,59600.0,24.9669,24.9708,24.8943,24.8981,59600.0
2008-02-15 11:20:00,65.13,65.19,65.05,65.18,37800.0,24.9019,24.9249,24.8714,24.9211,37800.0
2008-02-15 11:25:00,65.16,65.19,65.12,65.19,77700.0,24.9134,24.9249,24.8981,24.9249,77700.0
2008-02-15 11:30:00,65.19,65.26,65.11,65.24,58100.0,24.9249,24.9516,24.8943,24.944,58100.0
2008-02-15 11:35:00,65.25,65.26,65.14,65.15,24300.0,24.9478,24.9516,24.9058,24.9096,24300.0
2008-02-15 11:40:00,65.15,65.2,65.14,65.2,20600.0,24.9096,24.9287,24.9058,24.9287,20600.0
2008-02-15 11:45:00,65.2,65.22,65.02,65.03,29700.0,24.9287,24.9364,24.8599,24.8637,29700.0
2008-02-15 11:50:00,65.02,65.09,65.0,65.09,31800.0,24.8599,24.8866,24.8522,24.8866,31800.0
2008-02-15 11:55:00,65.1,65.19,65.08,65.19,37600.0,24.8905,24.9249,24.8828,24.9249,37600.0
2008-02-15 12:00:00,65.19,65.3,65.15,65.15,37500.0,24.9249,24.9669,24.9096,24.9096,37500.0
2008-02-15 12:05:00,65.16,65.21,65.11,65.14,12500.0,24.9134,24.9325,24.8943,24.9058,12500.0
2008-02-15 12:10:00,65.14,65.2,65.13,65.2,6000.0,24.9058,24.9287,24.9019,24.9287,6000.0
2008-02-15 12:15:00,65.18,65.2,65.09,65.12,21000.0,24.9211,24.9287,24.8866,24.8981,21000.0
2008-02-15 12:20:00,65.11,65.13,65.0,65.01,14700.0,24.8943,24.9019,24.8522,24.8561,14700.0
2008-02-15 12:25:00,65.01,65.04,64.97,64.97,24900.0,24.8561,24.8675,24.8408,24.8408,24900.0
2008-02-15 12:30:00,64.96,65.02,64.93,64.96,30300.0,24.8369,24.8599,24.8255,24.8369,30300.0
2008-02-15 12:35:00,64.96,64.99,64.92,64.94,13400.0,24.8369,24.8484,24.8216,24.8293,13400.0
2008-02-15 12:40:00,64.95,65.02,64.95,64.99,11800.0,24.8331,24.8599,24.8331,24.8484,11800.0
2008-02-15 12:45:00,64.99,65.04,64.96,65.0,29900.0,24.8484,24.8675,24.8369,24.8522,29900.0
2008-02-15 12:50:00,65.0,65.01,64.96,64.98,10100.0,24.8522,24.8561,24.8369,24.8446,10100.0
2008-02-15 12:55:00,64.98,65.01,64.96,64.99,13100.0,24.8446,24.8561,24.8369,24.8484,13100.0
2008-02-15 13:00:00,64.98,65.01,64.92,64.95,14500.0,24.8446,24.8561,24.8216,24.8331,14500.0
2008-02-15 13:05:00,64.94,64.94,64.85,64.9,13200.0,24.8293,24.8293,24.7949,24.814,13200.0
2008-02-15 13:10:00,64.89,64.99,64.88,64.99,22300.0,24.8102,24.8484,24.8064,24.8484,22300.0
2008-02-15 13:15:00,64.99,65.02,64.98,64.99,19000.0,24.8484,24.8599,24.8446,24.8484,19000.0
2008-02-15 13:20:00,64.99,65.02,64.98,64.98,29100.0,24.8484,24.8599,24.8446,24.8446,29100.0
2008-02-15 13:25:00,64.98,65.02,64.98,65.0,12800.0,24.8446,24.8599,24.8446,24.8522,12800.0
2008-02-15 13:30:00,64.99,65.12,64.99,65.1,20500.0,24.8484,24.8981,24.8484,24.8905,20500.0
2008-02-15 13:35:00,65.1,65.11,65.02,65.07,19700.0,24.8905,24.8943,24.8599,24.879,19700.0
2008-02-15 13:40:00,65.08,65.2,65.06,65.2,15500.0,24.8828,24.9287,24.8752,24.9287,15500.0
2008-02-15 13:45:00,65.2,65.3,65.17,65.19,39100.0,24.9287,24.9669,24.9172,24.9249,39100.0
2008-02-15 13:50:00,65.19,65.33,65.19,65.21,21000.0,24.9249,24.9784,24.9249,24.9325,21000.0
2008-02-15 13:55:00,65.21,65.28,65.17,65.26,11100.0,24.9325,24.9593,24.9172,24.9516,11100.0
2008-02-15 14:00:00,65.26,65.33,65.25,65.32,15000.0,24.9516,24.9784,24.9478,24.9746,15000.0
2008-02-15 14:05:00,65.32,65.36,65.28,65.34,19900.0,24.9746,24.9899,24.9593,24.9822,19900.0
2008-02-15 14:10:00,65.35,65.36,65.28,65.29,12700.0,24.9861,24.9899,24.9593,24.9631,12700.0
2008-02-15 14:15:00,65.3,65.3,65.25,65.26,10700.0,24.9669,24.9669,24.9478,24.9516,10700.0
2008-02-15 14:20:00,65.26,65.33,65.24,65.3,17800.0,24.9516,24.9784,24.944,24.9669,17800.0
2008-02-15 14:25:00,65.29,65.3,65.21,65.26,19900.0,24.9631,24.9669,24.9325,24.9516,19900.0
2008-02-15 14:30:00,65.25,65.3,65.24,65.29,27400.0,24.9478,24.9669,24.944,24.9631,27400.0
2008-02-15 14:35:00,65.28,65.31,65.23,65.31,12800.0,24.9593,24.9708,24.9402,24.9708,12800.0
2008-02-15 14:40:00,65.31,65.34,65.25,65.32,29200.0,24.9708,24.9822,24.9478,24.9746,29200.0
2008-02-15 14:45:00,65.32,65.36,65.31,65.36,15300.0,24.9746,24.9899,24.9708,24.9899,15300.0
2008-02-15 14:50:00,65.36,65.43,65.33,65.41,29200.0,24.9899,25.0166,24.9784,25.009,29200.0
2008-02-15 14:55:00,65.41,65.5,65.37,65.48,37900.0,25.009,25.0434,24.9937,25.0358,37900.0
2008-02-15 15:00:00,65.48,65.51,65.42,65.48,42800.0,25.0358,25.0472,25.0128,25.0358,42800.0
2008-02-15 15:05:00,65.46,65.52,65.46,65.49,53300.0,25.0281,25.0511,25.0281,25.0396,53300.0
2008-02-15 15:10:00,65.49,65.61,65.47,65.56,24700.0,25.0396,25.0855,25.0319,25.0663,24700.0
2008-02-15 15:15:00,65.58,65.58,65.53,65.54,46900.0,25.074,25.074,25.0549,25.0587,46900.0
2008-02-15 15:20:00,65.54,65.58,65.49,65.57,62400.0,25.0587,25.074,25.0396,25.0702,62400.0
2008-02-15 15:25:00,65.57,65.58,65.55,65.56,26700.0,25.0702,25.074,25.0625,25.0663,26700.0
2008-02-15 15:30:00,65.56,65.62,65.56,65.6,32000.0,25.0663,25.0893,25.0663,25.0816,32000.0
2008-02-15 15:35:00,65.62,65.66,65.6,65.66,45500.0,25.0893,25.1046,25.0816,25.1046,45500.0
2008-02-15 15:40:00,65.66,65.71,65.66,65.7,37500.0,25.1046,25.1237,25.1046,25.1199,37500.0
2008-02-15 15:45:00,65.7,65.81,65.7,65.76,129900.0,25.1199,25.1619,25.1199,25.1428,129900.0
2008-02-15 15:50:00,65.77,65.81,65.72,65.74,82400.0,25.1466,25.1619,25.1275,25.1352,82400.0
2008-02-15 15:55:00,65.74,65.78,65.68,65.68,121900.0,25.1352,25.1505,25.1122,25.1122,121900.0
2008-02-19 09:30:00,67.4,67.47,67.31,67.4,112200.0,25.7699,25.7966,25.7354,25.7699,112200.0
2008-02-19 09:35:00,67.38,67.5,67.27,67.27,61300.0,25.7622,25.8081,25.7202,25.7202,61300.0
2008-02-19 09:40:00,67.31,67.37,67.28,67.36,78200.0,25.7354,25.7584,25.724,25.7546,78200.0
2008-02-19 09:45:00,67.37,67.47,67.36,67.38,114300.0,25.7584,25.7966,25.7546,25.7622,114300.0
2008-02-19 09:50:00,67.4,67.46,67.32,67.4,69600.0,25.7699,25.7928,25.7393,25.7699,69600.0
2008-02-19 09:55:00,67.39,67.39,67.24,67.27,54700.0,25.766,25.766,25.7087,25.7202,54700.0
2008-02-19 10:00:00,67.26,67.3,67.13,67.29,113200.0,25.7163,25.7316,25.6666,25.7278,113200.0
2008-02-19 10:05:00,67.28,67.32,67.2,67.27,53100.0,25.724,25.7393,25.6934,25.7202,53100.0
2008-02-19 10:10:00,67.28,67.38,67.24,67.35,46100.0,25.724,25.7622,25.7087,25.7507,46100.0
2008-02-19 10:15:00,67.35,67.46,67.31,67.46,43600.0,25.7507,25.7928,25.7354,25.7928,43600.0
2008-02-19 10:20:00,67.46,67.47,67.41,67.45,46600.0,25.7928,25.7966,25.7737,25.789,46600.0
2008-02-19 10:25:00,67.44,67.5,67.36,67.37,72600.0,25.7852,25.8081,25.7546,25.7584,72600.0
2008-02-19 10:30:00,67.37,67.37,67.25,67.29,54700.0,25.7584,25.7584,25.7125,25.7278,54700.0
2008-02-19 10:35:00,67.28,67.33,67.2,67.21,34600.0,25.724,25.7431,25.6934,25.6972,34600.0
2008-02-19 10:40:00,67.22,67.27,67.2,67.25,26800.0,25.701,25.7202,25.6934,25.7125,26800.0
2008-02-19 10:45:00,67.23,67.24,67.19,67.2,22400.0,25.7049,25.7087,25.6896,25.6934,22400.0
2008-02-19 10:50:00,67.2,67.31,67.19,67.26,19200.0,25.6934,25.7354,25.6896,25.7163,19200.0
2008-02-19 10:55:00,67.26,67.33,67.26,67.28,10400.0,25.7163,25.7431,25.7163,25.724,10400.0
2008-02-19 11:00:00,67.28,67.32,67.17,67.18,47100.0,25.724,25.7393,25.6819,25.6857,47100.0
2008-02-19 11:05:00,67.18,67.22,67.18,67.2,41400.0,25.6857,25.701,25.6857,25.6934,41400.0
2008-02-19 11:10:00,67.2,67.2,67.07,67.1,26000.0,25.6934,25.6934,25.6437,25.6552,26000.0
2008-02-19 11:15:00,67.09,67.09,66.99,66.99,48900.0,25.6513,25.6513,25.6131,25.6131,48900.0
2008-02-19 11:20:00,66.99,67.0,66.91,66.96,36200.0,25.6131,25.6169,25.5825,25.6016,36200.0
2008-02-19 11:25:00,66.96,66.97,66.83,66.85,30300.0,25.6016,25.6055,25.5519,25.5596,30300.0
2008-02-19 11:30:00,66.88,66.95,66.8,66.94,32100.0,25.571,25.5978,25.5405,25.594,32100.0
2008-02-19 11:35:00,66.93,66.99,66.92,66.95,16400.0,25.5902,25.6131,25.5863,25.5978,16400.0
2008-02-19 11:40:00,66.95,67.0,66.9,66.98,38000.0,25.5978,25.6169,25.5787,25.6093,38000.0
2008-02-19 11:45:00,66.99,67.0,66.96,66.99,22000.0,25.6131,25.6169,25.6016,25.6131,22000.0
2008-02-19 11:50:00,66.99,67.05,66.94,66.99,24300.0,25.6131,25.636,25.594,25.6131,24300.0
2008-02-19 11:55:00,66.99,67.06,66.99,67.04,45700.0,25.6131,25.6399,25.6131,25.6322,45700.0
2008-02-19 12:00:00,67.04,67.07,66.99,66.99,27500.0,25.6322,25.6437,25.6131,25.6131,27500.0
2008-02-19 12:05:00,66.99,67.06,66.96,67.04,72700.0,25.6131,25.6399,25.6016,25.6322,72700.0
2008-02-19 12:10:00,67.04,67.15,67.03,67.1,26400.0,25.6322,25.6743,25.6284,25.6552,26400.0
2008-02-19 12:15:00,67.1,67.12,67.01,67.09,52500.0,25.6552,25.6628,25.6207,25.6513,52500.0
2008-02-19 12:20:00,67.1,67.13,67.05,67.05,17500.0,25.6552,25.6666,25.636,25.636,17500.0
2008-02-19 12:25:00,67.05,67.12,67.03,67.09,22100.0,25.636,25.6628,25.6284,25.6513,22100.0
2008-02-19 12:30:00,67.06,67.11,67.0,67.04,25000.0,25.6399,25.659,25.6169,25.6322,25000.0
2008-02-19 12:35:00,67.05,67.05,66.91,66.91,17100.0,25.636,25.636,25.5825,25.5825,17100.0
2008-02-19 12:40:00,66.91,66.93,66.89,66.9,17000.0,25.5825,25.5902,25.5749,25.5787,17000.0
2008-02-19 12:45:00,66.9,66.92,66.85,66.92,16700.0,25.5787,25.5863,25.5596,25.5863,16700.0
2008-02-19 12:50:00,66.93,66.99,66.92,66.99,13200.0,25.5902,25.6131,25.5863,25.6131,13200.0
2008-02-19 12:55:00,66.97,67.0,66.88,66.93,16300.0,25.6055,25.6169,25.571,25.5902,16300.0
2008-02-19 13:00:00,66.94,67.06,66.94,66.99,25900.0,25.594,25.6399,25.594,25.6131,25900.0
2008-02-19 13:05:00,67.0,67.05,66.97,67.01,16100.0,25.6169,25.636,25.6055,25.6207,16100.0
2008-02-19 13:10:00,67.01,67.05,66.97,67.0,16400.0,25.6207,25.636,25.6055,25.6169,16400.0
2008-02-19 13:15:00,67.0,67.09,66.99,67.09,20400.0,25.6169,25.6513,25.6131,25.6513,20400.0
2008-02-19 13:20:00,67.08,67.11,67.01,67.1,38300.0,25.6475,25.659,25.6207,25.6552,38300.0
2008-02-19 13:25:00,67.12,67.2,67.1,67.1,26600.0,25.6628,25.6934,25.6552,25.6552,26600.0
2008-02-19 13:30:00,67.1,67.19,67.1,67.15,19300.0,25.6552,25.6896,25.6552,25.6743,19300.0
2008-02-19 13:35:00,67.13,67.15,67.12,67.13,9800.0,25.6666,25.6743,25.6628,25.6666,9800.0
2008-02-19 13:40:00,67.13,67.18,67.09,67.12,26700.0,25.6666,25.6857,25.6513,25.6628,26700.0
2008-02-19 13:45:00,67.12,67.17,67.05,67.08,20900.0,25.6628,25.6819,25.636,25.6475,20900.0
2008-02-19 13:50:00,67.09,67.18,67.08,67.17,16500.0,25.6513,25.6857,25.6475,25.6819,16500.0
2008-02-19 13:55:00,67.17,67.19,67.07,67.07,13100.0,25.6819,25.6896,25.6437,25.6437,13100.0
2008-02-19 14:00:00,67.09,67.21,67.07,67.2,69900.0,25.6513,25.6972,25.6437,25.6934,69900.0
2008-02-19 14:05:00,67.21,67.24,67.2,67.2,53300.0,25.6972,25.7087,25.6934,25.6934,53300.0
2008-02-19 14:10:00,67.21,67.25,67.2,67.2,30100.0,25.6972,25.7125,25.6934,25.6934,30100.0
2008-02-19 14:15:00,67.2,67.28,67.19,67.26,18100.0,25.6934,25.724,25.6896,25.7163,18100.0
2008-02-19 14:20:00,67.25,67.36,67.24,67.34,36300.0,25.7125,25.7546,25.7087,25.7469,36300.0
2008-02-19 14:25:00,67.33,67.37,67.3,67.33,33300.0,25.7431,25.7584,25.7316,25.7431,33300.0
2008-02-19 14:30:00,67.34,67.36,67.3,67.3,60200.0,25.7469,25.7546,25.7316,25.7316,60200.0
2008-02-19 14:35:00,67.29,67.29,67.15,67.19,24200.0,25.7278,25.7278,25.6743,25.6896,24200.0
2008-02-19 14:40:00,67.18,67.21,67.08,67.11,33800.0,25.6857,25.6972,25.6475,25.659,33800.0
2008-02-19 14:45:00,67.1,67.1,66.97,67.04,39500.0,25.6552,25.6552,25.6055,25.6322,39500.0
2008-02-19 14:50:00,67.04,67.08,66.9,66.96,55200.0,25.6322,25.6475,25.5787,25.6016,55200.0
2008-02-19 14:55:00,66.97,67.04,66.86,66.86,30700.0,25.6055,25.6322,25.5634,25.5634,30700.0
2008-02-19 15:00:00,66.85,66.89,66.83,66.85,85500.0,25.5596,25.5749,25.5519,25.5596,85500.0
2008-02-19 15:05:00,66.85,66.92,66.84,66.9,41500.0,25.5596,25.5863,25.5557,25.5787,41500.0
2008-02-19 15:10:00,66.89,66.98,66.89,66.94,32500.0,25.5749,25.6093,25.5749,25.594,32500.0
2008-02-19 15:15:00,66.93,66.94,66.84,66.86,41400.0,25.5902,25.594,25.5557,25.5634,41400.0
2008-02-19 15:20:00,66.87,66.9,66.8,66.8,54000.0,25.5672,25.5787,25.5405,25.5405,54000.0
2008-02-19 15:25:00,66.8,66.88,66.75,66.81,43100.0,25.5405,25.571,25.5213,25.5443,43100.0
2008-02-19 15:30:00,66.81,66.86,66.76,66.83,61600.0,25.5443,25.5634,25.5252,25.5519,61600.0
2008-02-19 15:35:00,66.83,66.94,66.82,66.93,54800.0,25.5519,25.594,25.5481,25.5902,54800.0
2008-02-19 15:40:00,66.95,67.05,66.92,67.03,65200.0,25.5978,25.636,25.5863,25.6284,65200.0
2008-02-19 15:45:00,67.04,67.06,66.88,66.88,80900.0,25.6322,25.6399,25.571,25.571,80900.0
2008-02-19 15:50:00,66.89,66.92,66.85,66.92,90000.0,25.5749,25.5863,25.5596,25.5863,90000.0
2008-02-19 15:55:00,66.93,67.0,66.91,66.98,135200.0,25.5902,25.6169,25.5825,25.6093,135200.0
2008-02-20 09:30:00,65.13,65.13,64.87,64.91,157000.0,25.2078,25.2078,25.1072,25.1227,157000.0
2008-02-20 09:35:00,64.91,65.23,64.91,65.2,101000.0,25.1227,25.2465,25.1227,25.2349,101000.0
2008-02-20 09:40:00,65.18,65.35,65.17,65.34,84100.0,25.2272,25.293,25.2233,25.2891,84100.0
2008-02-20 09:45:00,65.33,65.35,65.2,65.28,63300.0,25.2853,25.293,25.2349,25.2659,63300.0
2008-02-20 09:50:00,65.28,65.42,65.28,65.4,42300.0,25.2659,25.3201,25.2659,25.3123,42300.0
2008-02-20 09:55:00,65.38,65.38,65.24,65.29,40700.0,25.3046,25.3046,25.2504,25.2698,40700.0
2008-02-20 10:00:00,65.29,65.33,65.17,65.21,79500.0,25.2698,25.2853,25.2233,25.2388,79500.0
2008-02-20 10:05:00,65.22,65.26,65.15,65.22,54000.0,25.2427,25.2582,25.2156,25.2427,54000.0
2008-02-20 10:10:00,65.22,65.23,65.16,65.18,23700.0,25.2427,25.2465,25.2195,25.2272,23700.0
2008-02-20 10:15:00,65.18,65.35,65.18,65.35,45000.0,25.2272,25.293,25.2272,25.293,45000.0
2008-02-20 10:20:00,65.35,65.37,65.24,65.36,28700.0,25.293,25.3007,25.2504,25.2969,28700.0
2008-02-20 10:25:00,65.38,65.39,65.25,65.35,28600.0,25.3046,25.3085,25.2543,25.293,28600.0
2008-02-20 10:30:00,65.35,65.4,65.32,65.35,16300.0,25.293,25.3123,25.2814,25.293,16300.0
2008-02-20 10:35:00,65.31,65.4,65.3,65.37,30700.0,25.2775,25.3123,25.2736,25.3007,30700.0
2008-02-20 10:40:00,65.35,65.38,65.29,65.29,10500.0,25.293,25.3046,25.2698,25.2698,10500.0
2008-02-20 10:45:00,65.27,65.3,65.1,65.1,50300.0,25.262,25.2736,25.1962,25.1962,50300.0
2008-02-20 10:50:00,65.1,65.12,65.0,65.01,40600.0,25.1962,25.204,25.1575,25.1614,40600.0
2008-02-20 10:55:00,65.01,65.13,64.93,64.95,42700.0,25.1614,25.2078,25.1304,25.1382,42700.0
2008-02-20 11:00:00,64.95,65.07,64.93,65.04,25000.0,25.1382,25.1846,25.1304,25.173,25000.0
2008-02-20 11:05:00,65.04,65.08,64.92,64.94,33100.0,25.173,25.1885,25.1266,25.1343,33100.0
2008-02-20 11:10:00,64.95,65.01,64.94,64.99,21400.0,25.1382,25.1614,25.1343,25.1537,21400.0
2008-02-20 11:15:00,65.0,65.03,64.95,64.97,29000.0,25.1575,25.1691,25.1382,25.1459,29000.0
2008-02-20 11:20:00,64.97,65.07,64.96,65.07,85300.0,25.1459,25.1846,25.142,25.1846,85300.0
2008-02-20 11:25:00,65.08,65.14,65.08,65.14,39700.0,25.1885,25.2117,25.1885,25.2117,39700.0
2008-02-20 11:30:00,65.14,65.27,65.03,65.03,64000.0,25.2117,25.262,25.1691,25.1691,64000.0
2008-02-20 11:35:00,65.04,65.05,64.97,65.02,59400.0,25.173,25.1769,25.1459,25.1653,59400.0
2008-02-20 11:40:00,65.05,65.05,64.99,64.99,9400.0,25.1769,25.1769,25.1537,25.1537,9400.0
2008-02-20 11:45:00,65.0,65.1,65.0,65.1,13700.0,25.1575,25.1962,25.1575,25.1962,13700.0
2008-02-20 11:50:00,65.1,65.1,64.98,65.03,22700.0,25.1962,25.1962,25.1498,25.1691,22700.0
2008-02-20 11:55:00,65.01,65.03,64.92,64.93,43200.0,25.1614,25.1691,25.1266,25.1304,43200.0
2008-02-20 12:00:00,64.94,65.01,64.87,64.98,82800.0,25.1343,25.1614,25.1072,25.1498,82800.0
2008-02-20 12:05:00,64.98,65.11,64.95,65.04,72500.0,25.1498,25.2001,25.1382,25.173,72500.0
2008-02-20 12:10:00,65.06,65.28,65.02,65.27,37400.0,25.1808,25.2659,25.1653,25.262,37400.0
2008-02-20 12:15:00,65.26,65.27,65.15,65.15,36500.0,25.2582,25.262,25.2156,25.2156,36500.0
2008-02-20 12:20:00,65.16,65.38,65.16,65.27,51300.0,25.2195,25.3046,25.2195,25.262,51300.0
2008-02-20 12:25:00,65.26,65.32,65.18,65.18,39300.0,25.2582,25.2814,25.2272,25.2272,39300.0
2008-02-20 12:30:00,65.2,65.3,65.16,65.21,44500.0,25.2349,25.2736,25.2195,25.2388,44500.0
2008-02-20 12:35:00,65.17,65.24,65.11,65.13,44200.0,25.2233,25.2504,25.2001,25.2078,44200.0
2008-02-20 12:40:00,65.12,65.18,65.09,65.11,48600.0,25.204,25.2272,25.1924,25.2001,48600.0
2008-02-20 12:45:00,65.11,65.14,65.08,65.14,12900.0,25.2001,25.2117,25.1885,25.2117,12900.0
2008-02-20 12:50:00,65.13,65.25,65.13,65.19,17800.0,25.2078,25.2543,25.2078,25.2311,17800.0
2008-02-20 12:55:00,65.2,65.25,65.16,65.22,14900.0,25.2349,25.2543,25.2195,25.2427,14900.0
2008-02-20 13:00:00,65.22,65.36,65.21,65.36,26200.0,25.2427,25.2969,25.2388,25.2969,26200.0
2008-02-20 13:05:00,65.37,65.5,65.34,65.45,38100.0,25.3007,25.351,25.2891,25.3317,38100.0
2008-02-20 13:10:00,65.46,65.54,65.43,65.48,33000.0,25.3356,25.3665,25.324,25.3433,33000.0
2008-02-20 13:15:00,65.47,65.52,65.43,65.45,32500.0,25.3394,25.3588,25.324,25.3317,32500.0
2008-02-20 13:20:00,65.47,65.49,65.39,65.42,53800.0,25.3394,25.3472,25.3085,25.3201,53800.0
2008-02-20 13:25:00,65.44,65.49,65.39,65.46,42200.0,25.3278,25.3472,25.3085,25.3356,42200.0
2008-02-20 13:30:00,65.46,65.47,65.38,65.45,37700.0,25.3356,25.3394,25.3046,25.3317,37700.0
2008-02-20 13:35:00,65.48,65.54,65.45,65.5,68600.0,25.3433,25.3665,25.3317,25.351,68600.0
2008-02-20 13:40:00,65.5,65.59,65.49,65.58,27200.0,25.351,25.3859,25.3472,25.382,27200.0
2008-02-20 13:45:00,65.58,65.62,65.53,65.6,18300.0,25.382,25.3975,25.3627,25.3898,18300.0
2008-02-20 13:50:00,65.6,65.68,65.6,65.67,31600.0,25.3898,25.4207,25.3898,25.4168,31600.0
2008-02-20 13:55:00,65.67,65.69,65.55,65.55,42400.0,25.4168,25.4246,25.3704,25.3704,42400.0
2008-02-20 14:00:00,65.56,65.62,65.43,65.5,55700.0,25.3743,25.3975,25.324,25.351,55700.0
2008-02-20 14:05:00,65.48,65.65,65.48,65.58,30800.0,25.3433,25.4091,25.3433,25.382,30800.0
2008-02-20 14:10:00,65.55,65.62,65.5,65.57,34200.0,25.3704,25.3975,25.351,25.3781,34200.0
2008-02-20 14:15:00,65.55,65.69,65.55,65.63,41600.0,25.3704,25.4246,25.3704,25.4014,41600.0
2008-02-20 14:20:00,65.62,65.71,65.52,65.6,57000.0,25.3975,25.4323,25.3588,25.3898,57000.0
2008-02-20 14:25:00,65.61,65.71,65.56,65.71,116100.0,25.3936,25.4323,25.3743,25.4323,116100.0
2008-02-20 14:30:00,65.71,65.87,65.7,65.83,80100.0,25.4323,25.4943,25.4285,25.4788,80100.0
2008-02-20 14:35:00,65.82,65.9,65.75,65.87,92200.0,25.4749,25.5059,25.4478,25.4943,92200.0
2008-02-20 14:40:00,65.88,65.97,65.87,65.97,89600.0,25.4981,25.533,25.4943,25.533,89600.0
2008-02-20 14:45:00,65.97,66.22,65.97,66.22,112800.0,25.533,25.6297,25.533,25.6297,112800.0
2008-02-20 14:50:00,66.22,66.31,66.14,66.2,84200.0,25.6297,25.6645,25.5988,25.622,84200.0
2008-02-20 14:55:00,66.22,66.32,66.15,66.26,74800.0,25.6297,25.6684,25.6026,25.6452,74800.0
2008-02-20 15:00:00,66.27,66.27,66.15,66.22,48000.0,25.6491,25.6491,25.6026,25.6297,48000.0
2008-02-20 15:05:00,66.21,66.23,66.14,66.17,52200.0,25.6258,25.6336,25.5988,25.6104,52200.0
2008-02-20 15:10:00,66.17,66.23,66.08,66.1,58900.0,25.6104,25.6336,25.5755,25.5833,58900.0
2008-02-20 15:15:00,66.09,66.1,65.98,65.98,82500.0,25.5794,25.5833,25.5368,25.5368,82500.0
2008-02-20 15:20:00,66.0,66.0,65.83,65.89,93000.0,25.5446,25.5446,25.4788,25.502,93000.0
2008-02-20 15:25:00,65.9,65.91,65.83,65.89,87300.0,25.5059,25.5097,25.4788,25.502,87300.0
2008-02-20 15:30:00,65.89,65.9,65.77,65.79,141000.0,25.502,25.5059,25.4555,25.4633,141000.0
2008-02-20 15:35:00,65.79,65.85,65.77,65.85,145100.0,25.4633,25.4865,25.4555,25.4865,145100.0
2008-02-20 15:40:00,65.84,65.93,65.84,65.84,122200.0,25.4826,25.5175,25.4826,25.4826,122200.0
2008-02-20 15:45:00,65.84,65.92,65.78,65.91,106400.0,25.4826,25.5136,25.4594,25.5097,106400.0
2008-02-20 15:50:00,65.92,65.99,65.92,65.95,113200.0,25.5136,25.5407,25.5136,25.5252,113200.0
2008-02-20 15:55:00,65.94,66.04,65.92,66.04,214900.0,25.5213,25.56,25.5136,25.56,214900.0
2008-02-21 09:30:00,65.03,65.27,65.0,65.08,119100.0,25.1691,25.262,25.1575,25.1885,119100.0
2008-02-21 09:35:00,65.08,65.26,65.08,65.26,117300.0,25.1885,25.2582,25.1885,25.2582,117300.0
2008-02-21 09:40:00,65.24,65.33,65.22,65.31,62300.0,25.2504,25.2853,25.2427,25.2775,62300.0
2008-02-21 09:45:00,65.31,65.38,65.28,65.3,61400.0,25.2775,25.3046,25.2659,25.2736,61400.0
2008-02-21 09:50:00,65.29,65.38,65.29,65.35,66900.0,25.2698,25.3046,25.2698,25.293,66900.0
2008-02-21 09:55:00,65.34,65.37,65.27,65.35,56700.0,25.2891,25.3007,25.262,25.293,56700.0
2008-02-21 10:00:00,65.35,65.36,65.15,65.17,107800.0,25.293,25.2969,25.2156,25.2233,107800.0
2008-02-21 10:05:00,65.16,65.18,65.01,65.05,78500.0,25.2195,25.2272,25.1614,25.1769,78500.0
2008-02-21 10:10:00,65.05,65.11,65.0,65.01,90200.0,25.1769,25.2001,25.1575,25.1614,90200.0
2008-02-21 10:15:00,65.0,65.16,65.0,65.15,58600.0,25.1575,25.2195,25.1575,25.2156,58600.0
2008-02-21 10:20:00,65.14,65.15,65.1,65.13,27000.0,25.2117,25.2156,25.1962,25.2078,27000.0
2008-02-21 10:25:00,65.14,65.17,65.07,65.13,39600.0,25.2117,25.2233,25.1846,25.2078,39600.0
2008-02-21 10:30:00,65.14,65.16,64.98,64.98,98200.0,25.2117,25.2195,25.1498,25.1498,98200.0
2008-02-21 10:35:00,64.98,65.15,64.86,64.91,106400.0,25.1498,25.2156,25.1033,25.1227,106400.0
2008-02-21 10:40:00,64.91,64.96,64.83,64.83,52300.0,25.1227,25.142,25.0917,25.0917,52300.0
2008-02-21 10:45:00,64.82,65.03,64.77,65.03,52600.0,25.0879,25.1691,25.0685,25.1691,52600.0
2008-02-21 10:50:00,65.04,65.05,64.91,64.94,71200.0,25.173,25.1769,25.1227,25.1343,71200.0
2008-02-21 10:55:00,64.93,64.98,64.79,64.9,46900.0,25.1304,25.1498,25.0763,25.1188,46900.0
2008-02-21 11:00:00,64.92,65.04,64.92,65.02,23600.0,25.1266,25.173,25.1266,25.1653,23600.0
2008-02-21 11:05:00,65.02,65.17,65.02,65.16,79000.0,25.1653,25.2233,25.1653,25.2195,79000.0
2008-02-21 11:10:00,65.16,65.21,65.11,65.14,45500.0,25.2195,25.2388,25.2001,25.2117,45500.0
2008-02-21 11:15:00,65.14,65.14,65.01,65.01,31400.0,25.2117,25.2117,25.1614,25.1614,31400.0
2008-02-21 11:20:00,65.01,65.01,64.75,64.78,68000.0,25.1614,25.1614,25.0608,25.0724,68000.0
2008-02-21 11:25:00,64.78,64.91,64.7,64.91,84300.0,25.0724,25.1227,25.0414,25.1227,84300.0
2008-02-21 11:30:00,64.88,64.98,64.87,64.89,40200.0,25.1111,25.1498,25.1072,25.115,40200.0
2008-02-21 11:35:00,64.89,65.07,64.88,65.06,40400.0,25.115,25.1846,25.1111,25.1808,40400.0
2008-02-21 11:40:00,65.06,65.15,65.06,65.07,29800.0,25.1808,25.2156,25.1808,25.1846,29800.0
2008-02-21 11:45:00,65.07,65.2,65.05,65.15,40600.0,25.1846,25.2349,25.1769,25.2156,40600.0
2008-02-21 11:50:00,65.15,65.19,65.1,65.12,34100.0,25.2156,25.2311,25.1962,25.204,34100.0
2008-02-21 11:55:00,65.11,65.18,65.1,65.11,19400.0,25.2001,25.2272,25.1962,25.2001,19400.0
2008-02-21 12:00:00,65.13,65.19,65.1,65.19,40000.0,25.2078,25.2311,25.1962,25.2311,40000.0
2008-02-21 12:05:00,65.19,65.19,65.1,65.11,31800.0,25.2311,25.2311,25.1962,25.2001,31800.0
2008-02-21 12:10:00,65.11,65.15,65.04,65.1,69400.0,25.2001,25.2156,25.173,25.1962,69400.0
2008-02-21 12:15:00,65.1,65.1,64.93,64.96,44800.0,25.1962,25.1962,25.1304,25.142,44800.0
2008-02-21 12:20:00,64.95,64.97,64.83,64.91,34200.0,25.1382,25.1459,25.0917,25.1227,34200.0
2008-02-21 12:25:00,64.91,64.95,64.8,64.82,13500.0,25.1227,25.1382,25.0801,25.0879,13500.0
2008-02-21 12:30:00,64.81,64.82,64.71,64.78,41000.0,25.084,25.0879,25.0453,25.0724,41000.0
2008-02-21 12:35:00,64.79,64.86,64.74,64.82,30700.0,25.0763,25.1033,25.0569,25.0879,30700.0
2008-02-21 12:40:00,64.84,64.89,64.78,64.83,185900.0,25.0956,25.115,25.0724,25.0917,185900.0
2008-02-21 12:45:00,64.83,64.83,64.66,64.67,26700.0,25.0917,25.0917,25.0259,25.0298,26700.0
2008-02-21 12:50:00,64.66,64.77,64.64,64.75,40900.0,25.0259,25.0685,25.0182,25.0608,40900.0
2008-02-21 12:55:00,64.75,64.78,64.65,64.66,67100.0,25.0608,25.0724,25.0221,25.0259,67100.0
2008-02-21 13:00:00,64.66,64.66,64.48,64.54,69100.0,25.0259,25.0259,24.9563,24.9795,69100.0
2008-02-21 13:05:00,64.53,64.55,64.4,64.49,37300.0,24.9756,24.9834,24.9253,24.9601,37300.0
2008-02-21 13:10:00,64.51,64.51,64.37,64.37,37000.0,24.9679,24.9679,24.9137,24.9137,37000.0
2008-02-21 13:15:00,64.38,64.48,64.37,64.48,25900.0,24.9176,24.9563,24.9137,24.9563,25900.0
2008-02-21 13:20:00,64.47,64.52,64.41,64.52,39400.0,24.9524,24.9717,24.9292,24.9717,39400.0
2008-02-21 13:25:00,64.53,64.58,64.48,64.53,29500.0,24.9756,24.995,24.9563,24.9756,29500.0
2008-02-21 13:30:00,64.54,64.55,64.45,64.47,16800.0,24.9795,24.9834,24.9447,24.9524,16800.0
2008-02-21 13:35:00,64.48,64.53,64.4,64.5,49100.0,24.9563,24.9756,24.9253,24.964,49100.0
2008-02-21 13:40:00,64.49,64.49,64.38,64.45,31800.0,24.9601,24.9601,24.9176,24.9447,31800.0
2008-02-21 13:45:00,64.45,64.5,64.43,64.46,35100.0,24.9447,24.964,24.9369,24.9485,35100.0
2008-02-21 13:50:00,64.45,64.54,64.43,64.54,40600.0,24.9447,24.9795,24.9369,24.9795,40600.0
2008-02-21 13:55:00,64.54,64.62,64.53,64.54,25300.0,24.9795,25.0105,24.9756,24.9795,25300.0
2008-02-21 14:00:00,64.53,64.64,64.53,64.61,28900.0,24.9756,25.0182,24.9756,25.0066,28900.0
2008-02-21 14:05:00,64.61,64.74,64.6,64.69,35100.0,25.0066,25.0569,25.0027,25.0375,35100.0
2008-02-21 14:10:00,64.69,64.69,64.53,64.57,30000.0,25.0375,25.0375,24.9756,24.9911,30000.0
2008-02-21 14:15:00,64.56,64.68,64.55,64.65,13000.0,24.9872,25.0337,24.9834,25.0221,13000.0
2008-02-21 14:20:00,64.66,64.73,64.64,64.72,31400.0,25.0259,25.053,25.0182,25.0492,31400.0
2008-02-21 14:25:00,64.75,64.78,64.67,64.75,20400.0,25.0608,25.0724,25.0298,25.0608,20400.0
2008-02-21 14:30:00,64.77,64.77,64.69,64.71,25100.0,25.0685,25.0685,25.0375,25.0453,25100.0
2008-02-21 14:35:00,64.71,64.71,64.64,64.65,32700.0,25.0453,25.0453,25.0182,25.0221,32700.0
2008-02-21 14:40:00,64.65,64.67,64.59,64.6,25000.0,25.0221,25.0298,24.9988,25.0027,25000.0
2008-02-21 14:45:00,64.59,64.59,64.5,64.56,20600.0,24.9988,24.9988,24.964,24.9872,20600.0
2008-02-21 14:50:00,64.56,64.6,64.49,64.53,45400.0,24.9872,25.0027,24.9601,24.9756,45400.0
2008-02-21 14:55:00,64.53,64.53,64.43,64.51,19200.0,24.9756,24.9756,24.9369,24.9679,19200.0
2008-02-21 15:00:00,64.51,64.53,64.42,64.46,43700.0,24.9679,24.9756,24.933,24.9485,43700.0
2008-02-21 15:05:00,64.46,64.46,64.32,64.4,64600.0,24.9485,24.9485,24.8943,24.9253,64600.0
2008-02-21 15:10:00,64.4,64.53,64.35,64.51,45600.0,24.9253,24.9756,24.906,24.9679,45600.0
2008-02-21 15:15:00,64.52,64.56,64.45,64.54,45200.0,24.9717,24.9872,24.9447,24.9795,45200.0
2008-02-21 15:20:00,64.54,64.73,64.54,64.7,61300.0,24.9795,25.053,24.9795,25.0414,61300.0
2008-02-21 15:25:00,64.72,64.78,64.65,64.68,60600.0,25.0492,25.0724,25.0221,25.0337,60600.0
2008-02-21 15:30:00,64.68,64.72,64.63,64.7,52400.0,25.0337,25.0492,25.0143,25.0414,52400.0
2008-02-21 15:35:00,64.71,64.74,64.52,64.53,65900.0,25.0453,25.0569,24.9717,24.9756,65900.0
2008-02-21 15:40:00,64.53,64.54,64.45,64.52,93500.0,24.9756,24.9795,24.9447,24.9717,93500.0
2008-02-21 15:45:00,64.52,64.55,64.45,64.49,54900.0,24.9717,24.9834,24.9447,24.9601,54900.0
2008-02-21 15:50:00,64.49,64.49,64.35,64.37,78800.0,24.9601,24.9601,24.906,24.9137,78800.0
2008-02-21 15:55:00,64.37,64.47,64.36,64.43,122400.0,24.9137,24.9524,24.9098,24.9369,122400.0
2008-02-22 09:30:00,65.57,65.64,65.43,65.45,87200.0,25.3781,25.4052,25.324,25.3317,87200.0
2008-02-22 09:35:00,65.44,65.5,65.36,65.43,83400.0,25.3278,25.351,25.2969,25.324,83400.0
2008-02-22 09:40:00,65.43,65.47,65.4,65.42,58400.0,25.324,25.3394,25.3123,25.3201,58400.0
2008-02-22 09:45:00,65.42,65.46,65.31,65.4,91700.0,25.3201,25.3356,25.2775,25.3123,91700.0
2008-02-22 09:50:00,65.4,65.45,65.29,65.31,78000.0,25.3123,25.3317,25.2698,25.2775,78000.0
2008-02-22 09:55:00,65.3,65.32,65.08,65.21,82400.0,25.2736,25.2814,25.1885,25.2388,82400.0
2008-02-22 10:00:00,65.22,65.24,65.05,65.05,78600.0,25.2427,25.2504,25.1769,25.1769,78600.0
2008-02-22 10:05:00,65.04,65.08,64.86,64.95,85500.0,25.173,25.1885,25.1033,25.1382,85500.0
2008-02-22 10:10:00,64.95,64.95,64.82,64.9,36100.0,25.1382,25.1382,25.0879,25.1188,36100.0
2008-02-22 10:15:00,64.9,64.93,64.82,64.88,64200.0,25.1188,25.1304,25.0879,25.1111,64200.0
2008-02-22 10:20:00,64.88,64.88,64.76,64.77,90500.0,25.1111,25.1111,25.0646,25.0685,90500.0
2008-02-22 10:25:00,64.77,64.91,64.76,64.88,69300.0,25.0685,25.1227,25.0646,25.1111,69300.0
2008-02-22 10:30:00,64.88,64.91,64.58,64.58,91900.0,25.1111,25.1227,24.995,24.995,91900.0
2008-02-22 10:35:00,64.57,64.66,64.52,64.52,46700.0,24.9911,25.0259,24.9717,24.9717,46700.0
2008-02-22 10:40:00,64.51,64.61,64.36,64.53,63100.0,24.9679,25.0066,24.9098,24.9756,63100.0
2008-02-22 10:45:00,64.5,64.6,64.43,64.57,34500.0,24.964,25.0027,24.9369,24.9911,34500.0
2008-02-22 10:50:00,64.58,64.68,64.53,64.64,40900.0,24.995,25.0337,24.9756,25.0182,40900.0
2008-02-22 10:55:00,64.63,64.76,64.55,64.68,81400.0,25.0143,25.0646,24.9834,25.0337,81400.0
2008-02-22 11:00:00,64.68,64.82,64.63,64.69,60900.0,25.0337,25.0879,25.0143,25.0375,60900.0
2008-02-22 11:05:00,64.69,64.72,64.58,64.69,55000.0,25.0375,25.0492,24.995,25.0375,55000.0
2008-02-22 11:10:00,64.68,64.7,64.52,64.65,45900.0,25.0337,25.0414,24.9717,25.0221,45900.0
2008-02-22 11:15:00,64.64,64.77,64.64,64.76,50700.0,25.0182,25.0685,25.0182,25.0646,50700.0
2008-02-22 11:20:00,64.76,64.8,64.65,64.69,48300.0,25.0646,25.0801,25.0221,25.0375,48300.0
2008-02-22 11:25:00,64.7,64.7,64.47,64.53,60500.0,25.0414,25.0414,24.9524,24.9756,60500.0
2008-02-22 11:30:00,64.56,64.66,64.51,64.64,32200.0,24.9872,25.0259,24.9679,25.0182,32200.0
2008-02-22 11:35:00,64.64,64.76,64.62,64.74,27000.0,25.0182,25.0646,25.0105,25.0569,27000.0
2008-02-22 11:40:00,64.74,64.74,64.67,64.68,12200.0,25.0569,25.0569,25.0298,25.0337,12200.0
2008-02-22 11:45:00,64.67,64.73,64.61,64.64,19800.0,25.0298,25.053,25.0066,25.0182,19800.0
2008-02-22 11:50:00,64.65,64.76,64.64,64.75,24000.0,25.0221,25.0646,25.0182,25.0608,24000.0
2008-02-22 11:55:00,64.74,64.8,64.7,64.72,19300.0,25.0569,25.0801,25.0414,25.0492,19300.0
2008-02-22 12:00:00,64.72,64.74,64.59,64.6,18700.0,25.0492,25.0569,24.9988,25.0027,18700.0
2008-02-22 12:05:00,64.61,64.73,64.61,64.69,18500.0,25.0066,25.053,25.0066,25.0375,18500.0
2008-02-22 12:10:00,64.69,64.69,64.43,64.48,25500.0,25.0375,25.0375,24.9369,24.9563,25500.0
2008-02-22 12:15:00,64.5,64.66,64.49,64.63,18900.0,24.964,25.0259,24.9601,25.0143,18900.0
2008-02-22 12:20:00,64.64,64.75,64.61,64.62,33600.0,25.0182,25.0608,25.0066,25.0105,33600.0
2008-02-22 12:25:00,64.64,64.64,64.54,64.54,13400.0,25.0182,25.0182,24.9795,24.9795,13400.0
2008-02-22 12:30:00,64.56,64.58,64.43,64.55,15900.0,24.9872,24.995,24.9369,24.9834,15900.0
2008-02-22 12:35:00,64.55,64.63,64.54,64.61,18100.0,24.9834,25.0143,24.9795,25.0066,18100.0
2008-02-22 12:40:00,64.61,64.68,64.56,64.65,15900.0,25.0066,25.0337,24.9872,25.0221,15900.0
2008-02-22 12:45:00,64.66,64.71,64.56,64.59,15600.0,25.0259,25.0453,24.9872,24.9988,15600.0
2008-02-22 12:50:00,64.59,64.65,64.54,64.62,13200.0,24.9988,25.0221,24.9795,25.0105,13200.0
2008-02-22 12:55:00,64.61,64.71,64.61,64.64,9100.0,25.0066,25.0453,25.0066,25.0182,9100.0
2008-02-22 13:00:00,64.63,64.63,64.51,64.51,11200.0,25.0143,25.0143,24.9679,24.9679,11200.0
2008-02-22 13:05:00,64.5,64.62,64.5,64.62,8300.0,24.964,25.0105,24.964,25.0105,8300.0
2008-02-22 13:10:00,64.61,64.72,64.55,64.72,8600.0,25.0066,25.0492,24.9834,25.0492,8600.0
2008-02-22 13:15:00,64.69,64.81,64.69,64.75,13000.0,25.0375,25.084,25.0375,25.0608,13000.0
2008-02-22 13:20:00,64.77,64.83,64.73,64.75,33500.0,25.0685,25.0917,25.053,25.0608,33500.0
2008-02-22 13:25:00,64.75,64.85,64.7,64.7,29900.0,25.0608,25.0995,25.0414,25.0414,29900.0
2008-02-22 13:30:00,64.68,64.7,64.57,64.61,12500.0,25.0337,25.0414,24.9911,25.0066,12500.0
2008-02-22 13:35:00,64.61,64.72,64.6,64.68,10200.0,25.0066,25.0492,25.0027,25.0337,10200.0
2008-02-22 13:40:00,64.7,64.71,64.6,64.61,13600.0,25.0414,25.0453,25.0027,25.0066,13600.0
2008-02-22 13:45:00,64.62,64.77,64.56,64.73,16400.0,25.0105,25.0685,24.9872,25.053,16400.0
2008-02-22 13:50:00,64.74,64.77,64.71,64.74,9500.0,25.0569,25.0685,25.0453,25.0569,9500.0
2008-02-22 13:55:00,64.72,64.84,64.72,64.74,15900.0,25.0492,25.0956,25.0492,25.0569,15900.0
2008-02-22 14:00:00,64.74,64.8,64.6,64.62,28000.0,25.0569,25.0801,25.0027,25.0105,28000.0
2008-02-22 14:05:00,64.63,64.73,64.61,64.68,16600.0,25.0143,25.053,25.0066,25.0337,16600.0
2008-02-22 14:10:00,64.68,64.76,64.61,64.7,13400.0,25.0337,25.0646,25.0066,25.0414,13400.0
2008-02-22 14:15:00,64.71,64.74,64.64,64.73,20400.0,25.0453,25.0569,25.0182,25.053,20400.0
2008-02-22 14:20:00,64.73,64.74,64.63,64.67,22900.0,25.053,25.0569,25.0143,25.0298,22900.0
2008-02-22 14:25:00,64.67,64.71,64.65,64.67,10100.0,25.0298,25.0453,25.0221,25.0298,10100.0
2008-02-22 14:30:00,64.67,64.69,64.62,64.66,10200.0,25.0298,25.0375,25.0105,25.0259,10200.0
2008-02-22 14:35:00,64.65,64.73,64.62,64.71,13100.0,25.0221,25.053,25.0105,25.0453,13100.0
2008-02-22 14:40:00,64.69,64.82,64.65,64.81,15800.0,25.0375,25.0879,25.0221,25.084,15800.0
2008-02-22 14:45:00,64.8,64.85,64.78,64.84,11100.0,25.0801,25.0995,25.0724,25.0956,11100.0
2008-02-22 14:50:00,64.84,64.84,64.74,64.82,11600.0,25.0956,25.0956,25.0569,25.0879,11600.0
2008-02-22 14:55:00,64.8,64.92,64.8,64.84,17000.0,25.0801,25.1266,25.0801,25.0956,17000.0
2008-02-22 15:00:00,64.84,64.91,64.81,64.87,22000.0,25.0956,25.1227,25.084,25.1072,22000.0
2008-02-22 15:05:00,64.86,64.88,64.81,64.81,11300.0,25.1033,25.1111,25.084,25.084,11300.0
2008-02-22 15:10:00,64.82,64.84,64.7,64.72,34200.0,25.0879,25.0956,25.0414,25.0492,34200.0
2008-02-22 15:15:00,64.72,64.73,64.64,64.67,35800.0,25.0492,25.053,25.0182,25.0298,35800.0
2008-02-22 15:20:00,64.68,64.74,64.6,64.68,35800.0,25.0337,25.0569,25.0027,25.0337,35800.0
2008-02-22 15:25:00,64.69,64.86,64.61,64.86,30100.0,25.0375,25.1033,25.0066,25.1033,30100.0
2008-02-22 15:30:00,64.86,65.04,64.81,65.01,111700.0,25.1033,25.173,25.084,25.1614,111700.0
2008-02-22 15:35:00,65.01,65.22,65.0,65.17,110000.0,25.1614,25.2427,25.1575,25.2233,110000.0
2008-02-22 15:40:00,65.17,65.24,65.12,65.19,78900.0,25.2233,25.2504,25.204,25.2311,78900.0
2008-02-22 15:45:00,65.2,65.39,65.15,65.36,74300.0,25.2349,25.3085,25.2156,25.2969,74300.0
2008-02-22 15:50:00,65.35,65.41,65.29,65.41,55100.0,25.293,25.3162,25.2698,25.3162,55100.0
2008-02-22 15:55:00,65.39,65.55,65.39,65.48,155600.0,25.3085,25.3704,25.3085,25.3433,155600.0
2008-02-25 09:30:00,66.02,66.16,66.01,66.14,66300.0,25.5523,25.6065,25.5484,25.5988,66300.0
2008-02-25 09:35:00,66.14,66.15,65.99,66.02,62300.0,25.5988,25.6026,25.5407,25.5523,62300.0
2008-02-25 09:40:00,66.01,66.06,65.9,66.02,100400.0,25.5484,25.5678,25.5059,25.5523,100400.0
2008-02-25 09:45:00,66.0,66.01,65.94,65.98,40800.0,25.5446,25.5484,25.5213,25.5368,40800.0
2008-02-25 09:50:00,65.98,66.1,65.84,65.87,88600.0,25.5368,25.5833,25.4826,25.4943,88600.0
2008-02-25 09:55:00,65.87,65.92,65.72,65.78,53300.0,25.4943,25.5136,25.4362,25.4594,53300.0
2008-02-25 10:00:00,65.79,66.06,65.79,65.9,138000.0,25.4633,25.5678,25.4633,25.5059,138000.0
2008-02-25 10:05:00,65.92,65.95,65.83,65.91,49300.0,25.5136,25.5252,25.4788,25.5097,49300.0
2008-02-25 10:10:00,65.93,66.02,65.86,65.94,67900.0,25.5175,25.5523,25.4904,25.5213,67900.0
2008-02-25 10:15:00,65.94,66.02,65.91,65.94,45100.0,25.5213,25.5523,25.5097,25.5213,45100.0
2008-02-25 10:20:00,65.94,65.97,65.88,65.91,36000.0,25.5213,25.533,25.4981,25.5097,36000.0
2008-02-25 10:25:00,65.92,66.05,65.92,66.05,41500.0,25.5136,25.5639,25.5136,25.5639,41500.0
2008-02-25 10:30:00,66.07,66.14,66.06,66.13,37200.0,25.5717,25.5988,25.5678,25.5949,37200.0
2008-02-25 10:35:00,66.14,66.18,66.11,66.16,25000.0,25.5988,25.6142,25.5871,25.6065,25000.0
2008-02-25 10:40:00,66.15,66.19,66.11,66.15,27000.0,25.6026,25.6181,25.5871,25.6026,27000.0
2008-02-25 10:45:00,66.16,66.36,66.16,66.32,41000.0,25.6065,25.6839,25.6065,25.6684,41000.0
2008-02-25 10:50:00,66.32,66.49,66.32,66.46,78200.0,25.6684,25.7342,25.6684,25.7226,78200.0
2008-02-25 10:55:00,66.46,66.59,66.44,66.48,46100.0,25.7226,25.7729,25.7149,25.7303,46100.0
2008-02-25 11:00:00,66.5,66.52,66.38,66.43,54200.0,25.7381,25.7458,25.6916,25.711,54200.0
2008-02-25 11:05:00,66.42,66.45,66.41,66.43,18300.0,25.7071,25.7187,25.7033,25.711,18300.0
2008-02-25 11:10:00,66.43,66.48,66.38,66.4,26200.0,25.711,25.7303,25.6916,25.6994,26200.0
2008-02-25 11:15:00,66.39,66.47,66.38,66.41,39500.0,25.6955,25.7265,25.6916,25.7033,39500.0
2008-02-25 11:20:00,66.41,66.52,66.41,66.44,52700.0,25.7033,25.7458,25.7033,25.7149,52700.0
2008-02-25 11:25:00,66.44,66.51,66.44,66.48,52400.0,25.7149,25.742,25.7149,25.7303,52400.0
2008-02-25 11:30:00,66.49,66.51,66.41,66.41,59200.0,25.7342,25.742,25.7033,25.7033,59200.0
2008-02-25 11:35:00,66.42,66.45,66.35,66.35,15300.0,25.7071,25.7187,25.68,25.68,15300.0
2008-02-25 11:40:00,66.34,66.38,66.31,66.31,13400.0,25.6762,25.6916,25.6645,25.6645,13400.0
2008-02-25 11:45:00,66.32,66.37,66.27,66.27,17600.0,25.6684,25.6878,25.6491,25.6491,17600.0
2008-02-25 11:50:00,66.28,66.35,66.21,66.21,33500.0,25.6529,25.68,25.6258,25.6258,33500.0
2008-02-25 11:55:00,66.21,66.25,66.15,66.19,41000.0,25.6258,25.6413,25.6026,25.6181,41000.0
2008-02-25 12:00:00,66.18,66.24,66.17,66.18,32700.0,25.6142,25.6375,25.6104,25.6142,32700.0
2008-02-25 12:05:00,66.19,66.23,66.18,66.2,12400.0,25.6181,25.6336,25.6142,25.622,12400.0
2008-02-25 12:10:00,66.19,66.24,66.18,66.19,29600.0,25.6181,25.6375,25.6142,25.6181,29600.0
2008-02-25 12:15:00,66.23,66.24,66.16,66.21,19200.0,25.6336,25.6375,25.6065,25.6258,19200.0
2008-02-25 12:20:00,66.2,66.22,66.12,66.17,34800.0,25.622,25.6297,25.591,25.6104,34800.0
2008-02-25 12:25:00,66.19,66.25,66.18,66.24,33000.0,25.6181,25.6413,25.6142,25.6375,33000.0
2008-02-25 12:30:00,66.24,66.26,66.11,66.13,23500.0,25.6375,25.6452,25.5871,25.5949,23500.0
2008-02-25 12:35:00,66.13,66.18,66.13,66.15,15300.0,25.5949,25.6142,25.5949,25.6026,15300.0
2008-02-25 12:40:00,66.15,66.22,66.14,66.22,9600.0,25.6026,25.6297,25.5988,25.6297,9600.0
2008-02-25 12:45:00,66.22,66.33,66.19,66.29,22100.0,25.6297,25.6723,25.6181,25.6568,22100.0
2008-02-25 12:50:00,66.29,66.3,66.25,66.27,8800.0,25.6568,25.6607,25.6413,25.6491,8800.0
2008-02-25 12:55:00,66.28,66.3,66.24,66.24,11500.0,25.6529,25.6607,25.6375,25.6375,11500.0
2008-02-25 13:00:00,66.25,66.25,66.17,66.18,20500.0,25.6413,25.6413,25.6104,25.6142,20500.0
2008-02-25 13:05:00,66.18,66.37,66.17,66.25,27300.0,25.6142,25.6878,25.6104,25.6413,27300.0
2008-02-25 13:10:00,66.27,66.28,66.16,66.19,21400.0,25.6491,25.6529,25.6065,25.6181,21400.0
2008-02-25 13:15:00,66.19,66.23,66.17,66.2,17900.0,25.6181,25.6336,25.6104,25.622,17900.0
2008-02-25 13:20:00,66.19,66.28,66.17,66.26,21500.0,25.6181,25.6529,25.6104,25.6452,21500.0
2008-02-25 13:25:00,66.25,66.29,66.22,66.24,34000.0,25.6413,25.6568,25.6297,25.6375,34000.0
2008-02-25 13:30:00,66.21,66.28,66.13,66.13,9100.0,25.6258,25.6529,25.5949,25.5949,9100.0
2008-02-25 13:35:00,66.14,66.15,66.05,66.11,24300.0,25.5988,25.6026,25.5639,25.5871,24300.0
2008-02-25 13:40:00,66.1,66.14,66.02,66.14,16600.0,25.5833,25.5988,25.5523,25.5988,16600.0
2008-02-25 13:45:00,66.17,66.21,66.13,66.19,9100.0,25.6104,25.6258,25.5949,25.6181,9100.0
2008-02-25 13:50:00,66.18,66.3,66.13,66.28,19100.0,25.6142,25.6607,25.5949,25.6529,19100.0
2008-02-25 13:55:00,66.26,66.35,66.26,66.3,17200.0,25.6452,25.68,25.6452,25.6607,17200.0
2008-02-25 14:00:00,66.29,66.3,66.2,66.27,31800.0,25.6568,25.6607,25.622,25.6491,31800.0
2008-02-25 14:05:00,66.27,66.29,66.19,66.23,20400.0,25.6491,25.6568,25.6181,25.6336,20400.0
2008-02-25 14:10:00,66.24,66.37,66.22,66.35,21900.0,25.6375,25.6878,25.6297,25.68,21900.0
2008-02-25 14:15:00,66.35,66.35,66.28,66.3,22600.0,25.68,25.68,25.6529,25.6607,22600.0
2008-02-25 14:20:00,66.31,66.35,66.19,66.25,29000.0,25.6645,25.68,25.6181,25.6413,29000.0
2008-02-25 14:25:00,66.25,66.54,66.25,66.48,75500.0,25.6413,25.7536,25.6413,25.7303,75500.0
2008-02-25 14:30:00,66.5,66.57,66.42,66.51,68300.0,25.7381,25.7652,25.7071,25.742,68300.0
2008-02-25 14:35:00,66.5,66.52,66.38,66.4,43800.0,25.7381,25.7458,25.6916,25.6994,43800.0
2008-02-25 14:40:00,66.4,66.55,66.31,66.31,70300.0,25.6994,25.7574,25.6645,25.6645,70300.0
2008-02-25 14:45:00,66.31,66.39,66.29,66.36,58400.0,25.6645,25.6955,25.6568,25.6839,58400.0
2008-02-25 14:50:00,66.38,66.56,66.28,66.53,70200.0,25.6916,25.7613,25.6529,25.7497,70200.0
2008-02-25 14:55:00,66.49,66.55,66.34,66.39,32900.0,25.7342,25.7574,25.6762,25.6955,32900.0
2008-02-25 15:00:00,66.42,66.51,66.41,66.49,26500.0,25.7071,25.742,25.7033,25.7342,26500.0
2008-02-25 15:05:00,66.48,66.55,66.43,66.52,38000.0,25.7303,25.7574,25.711,25.7458,38000.0
2008-02-25 15:10:00,66.51,66.56,66.45,66.47,68200.0,25.742,25.7613,25.7187,25.7265,68200.0
2008-02-25 15:15:00,66.48,66.6,66.44,66.57,58900.0,25.7303,25.7768,25.7149,25.7652,58900.0
2008-02-25 15:20:00,66.57,66.58,66.49,66.52,49600.0,25.7652,25.769,25.7342,25.7458,49600.0
2008-02-25 15:25:00,66.54,66.74,66.54,66.72,94200.0,25.7536,25.831,25.7536,25.8232,94200.0
2008-02-25 15:30:00,66.72,66.77,66.67,66.74,63700.0,25.8232,25.8426,25.8039,25.831,63700.0
2008-02-25 15:35:00,66.73,66.82,66.7,66.79,75300.0,25.8271,25.8619,25.8155,25.8503,75300.0
2008-02-25 15:40:00,66.8,66.88,66.78,66.8,75200.0,25.8542,25.8852,25.8465,25.8542,75200.0
2008-02-25 15:45:00,66.81,66.82,66.72,66.78,99900.0,25.8581,25.8619,25.8232,25.8465,99900.0
2008-02-25 15:50:00,66.79,66.82,66.73,66.76,97000.0,25.8503,25.8619,25.8271,25.8387,97000.0
2008-02-25 15:55:00,66.78,66.79,66.7,66.78,150300.0,25.8465,25.8503,25.8155,25.8465,150300.0
2008-02-26 09:30:00,66.07,66.19,66.05,66.12,79000.0,25.5717,25.6181,25.5639,25.591,79000.0
2008-02-26 09:35:00,66.16,66.18,66.08,66.13,34000.0,25.6065,25.6142,25.5755,25.5949,34000.0
2008-02-26 09:40:00,66.13,66.19,66.11,66.14,19000.0,25.5949,25.6181,25.5871,25.5988,19000.0
2008-02-26 09:45:00,66.13,66.18,66.09,66.12,36400.0,25.5949,25.6142,25.5794,25.591,36400.0
2008-02-26 09:50:00,66.12,66.16,66.08,66.12,56600.0,25.591,25.6065,25.5755,25.591,56600.0
2008-02-26 09:55:00,66.11,66.13,66.01,66.08,61400.0,25.5871,25.5949,25.5484,25.5755,61400.0
2008-02-26 10:00:00,66.06,66.08,65.91,66.04,85800.0,25.5678,25.5755,25.5097,25.56,85800.0
2008-02-26 10:05:00,66.03,66.24,66.01,66.17,33500.0,25.5562,25.6375,25.5484,25.6104,33500.0
2008-02-26 10:10:00,66.2,66.33,66.18,66.3,55400.0,25.622,25.6723,25.6142,25.6607,55400.0
2008-02-26 10:15:00,66.3,66.38,66.25,66.3,54500.0,25.6607,25.6916,25.6413,25.6607,54500.0
2008-02-26 10:20:00,66.31,66.33,66.25,66.31,42900.0,25.6645,25.6723,25.6413,25.6645,42900.0
2008-02-26 10:25:00,66.31,66.38,66.19,66.35,64400.0,25.6645,25.6916,25.6181,25.68,64400.0
2008-02-26 10:30:00,66.32,66.49,66.26,66.47,37000.0,25.6684,25.7342,25.6452,25.7265,37000.0
2008-02-26 10:35:00,66.47,66.5,66.36,66.42,46200.0,25.7265,25.7381,25.6839,25.7071,46200.0
2008-02-26 10:40:00,66.42,66.66,66.37,66.66,48800.0,25.7071,25.8,25.6878,25.8,48800.0
2008-02-26 10:45:00,66.66,66.76,66.59,66.74,26500.0,25.8,25.8387,25.7729,25.831,26500.0
2008-02-26 10:50:00,66.73,67.03,66.69,66.96,248100.0,25.8271,25.9432,25.8116,25.9161,248100.0
2008-02-26 10:55:00,66.95,66.97,66.8,66.84,200600.0,25.9123,25.92,25.8542,25.8697,200600.0
2008-02-26 11:00:00,66.83,67.0,66.82,66.97,40800.0,25.8658,25.9316,25.8619,25.92,40800.0
2008-02-26 11:05:00,66.99,67.24,66.99,67.01,111600.0,25.9277,26.0245,25.9277,25.9355,111600.0
2008-02-26 11:10:00,67.0,67.1,66.95,67.09,36700.0,25.9316,25.9703,25.9123,25.9664,36700.0
2008-02-26 11:15:00,67.08,67.2,67.07,67.11,37400.0,25.9626,26.009,25.9587,25.9742,37400.0
2008-02-26 11:20:00,67.12,67.2,67.11,67.14,18400.0,25.9781,26.009,25.9742,25.9858,18400.0
2008-02-26 11:25:00,67.13,67.21,67.09,67.17,31500.0,25.9819,26.0129,25.9664,25.9974,31500.0
2008-02-26 11:30:00,67.17,67.32,67.15,67.28,40800.0,25.9974,26.0555,25.9897,26.04,40800.0
2008-02-26 11:35:00,67.28,67.28,67.16,67.17,41900.0,26.04,26.04,25.9935,25.9974,41900.0
2008-02-26 11:40:00,67.19,67.28,67.15,67.15,42700.0,26.0051,26.04,25.9897,25.9897,42700.0
2008-02-26 11:45:00,67.16,67.29,67.15,67.29,38400.0,25.9935,26.0438,25.9897,26.0438,38400.0
2008-02-26 11:50:00,67.29,67.31,67.23,67.27,15900.0,26.0438,26.0516,26.0206,26.0361,15900.0
2008-02-26 11:55:00,67.29,67.29,67.25,67.28,11100.0,26.0438,26.0438,26.0284,26.04,11100.0
2008-02-26 12:00:00,67.28,67.32,67.27,67.3,22200.0,26.04,26.0555,26.0361,26.0477,22200.0
2008-02-26 12:05:00,67.31,67.47,67.31,67.44,25900.0,26.0516,26.1135,26.0516,26.1019,25900.0
2008-02-26 12:10:00,67.43,67.44,67.32,67.35,22300.0,26.098,26.1019,26.0555,26.0671,22300.0
2008-02-26 12:15:00,67.34,67.44,67.31,67.41,22200.0,26.0632,26.1019,26.0516,26.0903,22200.0
2008-02-26 12:20:00,67.42,67.5,67.41,67.44,35100.0,26.0942,26.1251,26.0903,26.1019,35100.0
2008-02-26 12:25:00,67.42,67.42,67.32,67.32,12800.0,26.0942,26.0942,26.0555,26.0555,12800.0
2008-02-26 12:30:00,67.31,67.32,67.24,67.3,18800.0,26.0516,26.0555,26.0245,26.0477,18800.0
2008-02-26 12:35:00,67.3,67.41,67.3,67.4,24800.0,26.0477,26.0903,26.0477,26.0864,24800.0
2008-02-26 12:40:00,67.41,67.46,67.29,67.37,44400.0,26.0903,26.1096,26.0438,26.0748,44400.0
2008-02-26 12:45:00,67.35,67.4,67.32,67.38,28100.0,26.0671,26.0864,26.0555,26.0787,28100.0
2008-02-26 12:50:00,67.36,67.43,67.28,67.39,21300.0,26.0709,26.098,26.04,26.0826,21300.0
2008-02-26 12:55:00,67.37,67.4,67.34,67.38,15700.0,26.0748,26.0864,26.0632,26.0787,15700.0
2008-02-26 13:00:00,67.38,67.42,67.32,67.39,17700.0,26.0787,26.0942,26.0555,26.0826,17700.0
2008-02-26 13:05:00,67.37,67.42,67.33,67.37,31100.0,26.0748,26.0942,26.0593,26.0748,31100.0
2008-02-26 13:10:00,67.37,67.43,67.37,67.38,21100.0,26.0748,26.098,26.0748,26.0787,21100.0
2008-02-26 13:15:00,67.38,67.44,67.33,67.39,9000.0,26.0787,26.1019,26.0593,26.0826,9000.0
2008-02-26 13:20:00,67.4,67.43,67.36,67.42,18100.0,26.0864,26.098,26.0709,26.0942,18100.0
2008-02-26 13:25:00,67.41,67.41,67.31,67.32,13500.0,26.0903,26.0903,26.0516,26.0555,13500.0
2008-02-26 13:30:00,67.35,67.39,67.3,67.35,25300.0,26.0671,26.0826,26.0477,26.0671,25300.0
2008-02-26 13:35:00,67.34,67.35,67.27,67.27,18000.0,26.0632,26.0671,26.0361,26.0361,18000.0
2008-02-26 13:40:00,67.28,67.3,67.23,67.27,11100.0,26.04,26.0477,26.0206,26.0361,11100.0
2008-02-26 13:45:00,67.27,67.27,67.15,67.16,48000.0,26.0361,26.0361,25.9897,25.9935,48000.0
2008-02-26 13:50:00,67.17,67.34,67.17,67.26,19400.0,25.9974,26.0632,25.9974,26.0322,19400.0
2008-02-26 13:55:00,67.27,67.3,67.16,67.18,25700.0,26.0361,26.0477,25.9935,26.0013,25700.0
2008-02-26 14:00:00,67.16,67.23,67.09,67.2,26600.0,25.9935,26.0206,25.9664,26.009,26600.0
2008-02-26 14:05:00,67.17,67.17,67.11,67.11,13000.0,25.9974,25.9974,25.9742,25.9742,13000.0
2008-02-26 14:10:00,67.1,67.22,67.08,67.21,33500.0,25.9703,26.0168,25.9626,26.0129,33500.0
2008-02-26 14:15:00,67.21,67.36,67.21,67.31,17400.0,26.0129,26.0709,26.0129,26.0516,17400.0
2008-02-26 14:20:00,67.31,67.34,67.27,67.3,24000.0,26.0516,26.0632,26.0361,26.0477,24000.0
2008-02-26 14:25:00,67.3,67.36,67.29,67.31,26500.0,26.0477,26.0709,26.0438,26.0516,26500.0
2008-02-26 14:30:00,67.31,67.44,67.31,67.43,46900.0,26.0516,26.1019,26.0516,26.098,46900.0
2008-02-26 14:35:00,67.41,67.47,67.41,67.45,29400.0,26.0903,26.1135,26.0903,26.1058,29400.0
2008-02-26 14:40:00,67.45,67.48,67.38,67.43,27400.0,26.1058,26.1174,26.0787,26.098,27400.0
2008-02-26 14:45:00,67.43,67.49,67.37,67.49,40100.0,26.098,26.1213,26.0748,26.1213,40100.0
2008-02-26 14:50:00,67.48,67.56,67.46,67.51,79300.0,26.1174,26.1483,26.1096,26.129,79300.0
2008-02-26 14:55:00,67.51,67.52,67.45,67.46,32300.0,26.129,26.1329,26.1058,26.1096,32300.0
2008-02-26 15:00:00,67.46,67.46,67.35,67.35,61400.0,26.1096,26.1096,26.0671,26.0671,61400.0
2008-02-26 15:05:00,67.35,67.39,67.28,67.31,41900.0,26.0671,26.0826,26.04,26.0516,41900.0
2008-02-26 15:10:00,67.32,67.34,67.23,67.27,76300.0,26.0555,26.0632,26.0206,26.0361,76300.0
2008-02-26 15:15:00,67.27,67.32,67.2,67.28,77200.0,26.0361,26.0555,26.009,26.04,77200.0
2008-02-26 15:20:00,67.28,67.28,67.17,67.22,53000.0,26.04,26.04,25.9974,26.0168,53000.0
2008-02-26 15:25:00,67.22,67.36,67.17,67.31,78500.0,26.0168,26.0709,25.9974,26.0516,78500.0
2008-02-26 15:30:00,67.33,67.4,67.21,67.23,72700.0,26.0593,26.0864,26.0129,26.0206,72700.0
2008-02-26 15:35:00,67.23,67.29,67.2,67.22,83500.0,26.0206,26.0438,26.009,26.0168,83500.0
2008-02-26 15:40:00,67.22,67.24,67.15,67.22,62400.0,26.0168,26.0245,25.9897,26.0168,62400.0
2008-02-26 15:45:00,67.22,67.27,67.13,67.22,121900.0,26.0168,26.0361,25.9819,26.0168,121900.0
2008-02-26 15:50:00,67.21,67.32,67.18,67.32,115300.0,26.0129,26.0555,26.0013,26.0555,115300.0
2008-02-26 15:55:00,67.31,67.4,67.31,67.37,123500.0,26.0516,26.0864,26.0516,26.0748,123500.0
2008-02-27 09:30:00,66.33,66.4,66.24,66.33,135600.0,25.6723,25.6994,25.6375,25.6723,135600.0
2008-02-27 09:35:00,66.34,66.34,66.17,66.22,171500.0,25.6762,25.6762,25.6104,25.6297,171500.0
2008-02-27 09:40:00,66.22,66.28,66.16,66.23,75900.0,25.6297,25.6529,25.6065,25.6336,75900.0
2008-02-27 09:45:00,66.24,66.51,66.21,66.51,119700.0,25.6375,25.742,25.6258,25.742,119700.0
2008-02-27 09:50:00,66.53,66.59,66.46,66.5,85400.0,25.7497,25.7729,25.7226,25.7381,85400.0
2008-02-27 09:55:00,66.51,66.68,66.47,66.62,296100.0,25.742,25.8078,25.7265,25.7845,296100.0
2008-02-27 10:00:00,66.63,66.63,66.43,66.55,126000.0,25.7884,25.7884,25.711,25.7574,126000.0
2008-02-27 10:05:00,66.52,66.64,66.39,66.57,136400.0,25.7458,25.7923,25.6955,25.7652,136400.0
2008-02-27 10:10:00,66.58,66.58,66.49,66.56,26400.0,25.769,25.769,25.7342,25.7613,26400.0
2008-02-27 10:15:00,66.54,66.74,66.54,66.73,49700.0,25.7536,25.831,25.7536,25.8271,49700.0
2008-02-27 10:20:00,66.73,66.73,66.62,66.63,126600.0,25.8271,25.8271,25.7845,25.7884,126600.0
2008-02-27 10:25:00,66.63,66.68,66.56,66.59,78500.0,25.7884,25.8078,25.7613,25.7729,78500.0
2008-02-27 10:30:00,66.59,66.65,66.45,66.63,106600.0,25.7729,25.7961,25.7187,25.7884,106600.0
2008-02-27 10:35:00,66.63,66.8,66.63,66.78,148900.0,25.7884,25.8542,25.7884,25.8465,148900.0
2008-02-27 10:40:00,66.78,66.87,66.73,66.78,67900.0,25.8465,25.8813,25.8271,25.8465,67900.0
2008-02-27 10:45:00,66.78,67.0,66.76,66.97,60400.0,25.8465,25.9316,25.8387,25.92,60400.0
2008-02-27 10:50:00,66.95,67.06,66.9,66.98,74100.0,25.9123,25.9548,25.8929,25.9239,74100.0
2008-02-27 10:55:00,67.01,67.07,66.95,66.96,28900.0,25.9355,25.9587,25.9123,25.9161,28900.0
2008-02-27 11:00:00,66.96,67.07,66.95,67.07,21700.0,25.9161,25.9587,25.9123,25.9587,21700.0
2008-02-27 11:05:00,67.06,67.14,67.06,67.12,28300.0,25.9548,25.9858,25.9548,25.9781,28300.0
2008-02-27 11:10:00,67.06,67.11,66.94,66.96,32700.0,25.9548,25.9742,25.9084,25.9161,32700.0
2008-02-27 11:15:00,66.95,67.03,66.88,67.03,22500.0,25.9123,25.9432,25.8852,25.9432,22500.0
2008-02-27 11:20:00,67.05,67.09,67.01,67.06,26100.0,25.951,25.9664,25.9355,25.9548,26100.0
2008-02-27 11:25:00,67.05,67.07,66.96,66.96,46700.0,25.951,25.9587,25.9161,25.9161,46700.0
2008-02-27 11:30:00,66.97,67.08,66.9,67.05,53500.0,25.92,25.9626,25.8929,25.951,53500.0
2008-02-27 11:35:00,67.04,67.13,66.9,66.9,50900.0,25.9471,25.9819,25.8929,25.8929,50900.0
2008-02-27 11:40:00,66.9,66.95,66.82,66.91,34600.0,25.8929,25.9123,25.8619,25.8968,34600.0
2008-02-27 11:45:00,66.93,66.96,66.84,66.93,15600.0,25.9045,25.9161,25.8697,25.9045,15600.0
2008-02-27 11:50:00,66.93,66.98,66.91,66.95,14800.0,25.9045,25.9239,25.8968,25.9123,14800.0
2008-02-27 11:55:00,66.94,67.06,66.92,67.04,19900.0,25.9084,25.9548,25.9006,25.9471,19900.0
2008-02-27 12:00:00,67.04,67.1,66.98,67.02,34200.0,25.9471,25.9703,25.9239,25.9393,34200.0
2008-02-27 12:05:00,67.05,67.05,66.96,66.98,11300.0,25.951,25.951,25.9161,25.9239,11300.0
2008-02-27 12:10:00,66.99,67.07,66.97,67.07,18100.0,25.9277,25.9587,25.92,25.9587,18100.0
2008-02-27 12:15:00,67.08,67.08,66.98,67.01,25500.0,25.9626,25.9626,25.9239,25.9355,25500.0
2008-02-27 12:20:00,67.01,67.02,66.91,66.94,10900.0,25.9355,25.9393,25.8968,25.9084,10900.0
2008-02-27 12:25:00,66.94,66.95,66.92,66.94,21000.0,25.9084,25.9123,25.9006,25.9084,21000.0
2008-02-27 12:30:00,66.93,66.95,66.92,66.92,17500.0,25.9045,25.9123,25.9006,25.9006,17500.0
2008-02-27 12:35:00,66.92,66.98,66.92,66.97,7700.0,25.9006,25.9239,25.9006,25.92,7700.0
2008-02-27 12:40:00,66.96,66.97,66.91,66.95,18000.0,25.9161,25.92,25.8968,25.9123,18000.0
2008-02-27 12:45:00,66.96,66.97,66.94,66.94,5600.0,25.9161,25.92,25.9084,25.9084,5600.0
2008-02-27 12:50:00,66.94,66.99,66.91,66.93,13100.0,25.9084,25.9277,25.8968,25.9045,13100.0
2008-02-27 12:55:00,66.96,66.97,66.94,66.94,13000.0,25.9161,25.92,25.9084,25.9084,13000.0
2008-02-27 13:00:00,66.93,66.99,66.92,66.96,21600.0,25.9045,25.9277,25.9006,25.9161,21600.0
2008-02-27 13:05:00,66.96,66.99,66.94,66.96,23300.0,25.9161,25.9277,25.9084,25.9161,23300.0
2008-02-27 13:10:00,66.97,67.02,66.94,67.01,20400.0,25.92,25.9393,25.9084,25.9355,20400.0
2008-02-27 13:15:00,66.99,67.03,66.95,66.97,20300.0,25.9277,25.9432,25.9123,25.92,20300.0
2008-02-27 13:20:00,66.97,67.01,66.95,66.96,12100.0,25.92,25.9355,25.9123,25.9161,12100.0
2008-02-27 13:25:00,66.96,67.04,66.96,67.03,14000.0,25.9161,25.9471,25.9161,25.9432,14000.0
2008-02-27 13:30:00,67.03,67.03,66.96,66.97,10200.0,25.9432,25.9432,25.9161,25.92,10200.0
2008-02-27 13:35:00,66.97,67.02,66.91,66.92,19100.0,25.92,25.9393,25.8968,25.9006,19100.0
2008-02-27 13:40:00,66.93,66.94,66.9,66.92,15000.0,25.9045,25.9084,25.8929,25.9006,15000.0
2008-02-27 13:45:00,66.92,66.95,66.85,66.87,37100.0,25.9006,25.9123,25.8736,25.8813,37100.0
2008-02-27 13:50:00,66.87,66.97,66.86,66.89,89900.0,25.8813,25.92,25.8774,25.889,89900.0
2008-02-27 13:55:00,66.88,66.94,66.85,66.88,51000.0,25.8852,25.9084,25.8736,25.8852,51000.0
2008-02-27 14:00:00,66.86,66.88,66.68,66.68,21900.0,25.8774,25.8852,25.8078,25.8078,21900.0
2008-02-27 14:05:00,66.68,66.74,66.62,66.66,24000.0,25.8078,25.831,25.7845,25.8,24000.0
2008-02-27 14:10:00,66.67,66.71,66.65,66.7,19100.0,25.8039,25.8194,25.7961,25.8155,19100.0
2008-02-27 14:15:00,66.67,66.73,66.66,66.67,14800.0,25.8039,25.8271,25.8,25.8039,14800.0
2008-02-27 14:20:00,66.66,66.66,66.4,66.46,49200.0,25.8,25.8,25.6994,25.7226,49200.0
2008-02-27 14:25:00,66.48,66.52,66.43,66.46,35400.0,25.7303,25.7458,25.711,25.7226,35400.0
2008-02-27 14:30:00,66.47,66.5,66.44,66.46,11600.0,25.7265,25.7381,25.7149,25.7226,11600.0
2008-02-27 14:35:00,66.48,66.51,66.42,66.44,30100.0,25.7303,25.742,25.7071,25.7149,30100.0
2008-02-27 14:40:00,66.44,66.63,66.44,66.59,27500.0,25.7149,25.7884,25.7149,25.7729,27500.0
2008-02-27 14:45:00,66.61,66.66,66.59,66.64,17700.0,25.7807,25.8,25.7729,25.7923,17700.0
2008-02-27 14:50:00,66.63,66.64,66.57,66.61,23100.0,25.7884,25.7923,25.7652,25.7807,23100.0
2008-02-27 14:55:00,66.61,66.68,66.51,66.65,44600.0,25.7807,25.8078,25.742,25.7961,44600.0
2008-02-27 15:00:00,66.65,66.71,66.59,66.64,30000.0,25.7961,25.8194,25.7729,25.7923,30000.0
2008-02-27 15:05:00,66.66,66.67,66.5,66.5,32300.0,25.8,25.8039,25.7381,25.7381,32300.0
2008-02-27 15:10:00,66.49,66.63,66.47,66.54,27600.0,25.7342,25.7884,25.7265,25.7536,27600.0
2008-02-27 15:15:00,66.54,66.69,66.54,66.69,18300.0,25.7536,25.8116,25.7536,25.8116,18300.0
2008-02-27 15:20:00,66.69,66.73,66.65,66.68,37500.0,25.8116,25.8271,25.7961,25.8078,37500.0
2008-02-27 15:25:00,66.66,66.71,66.62,66.69,46700.0,25.8,25.8194,25.7845,25.8116,46700.0
2008-02-27 15:30:00,66.7,66.76,66.68,66.69,32500.0,25.8155,25.8387,25.8078,25.8116,32500.0
2008-02-27 15:35:00,66.69,66.73,66.68,66.68,33500.0,25.8116,25.8271,25.8078,25.8078,33500.0
2008-02-27 15:40:00,66.68,66.68,66.59,66.65,63700.0,25.8078,25.8078,25.7729,25.7961,63700.0
2008-02-27 15:45:00,66.65,66.65,66.49,66.58,60400.0,25.7961,25.7961,25.7342,25.769,60400.0
2008-02-27 15:50:00,66.58,66.58,66.44,66.46,63300.0,25.769,25.769,25.7149,25.7226,63300.0
2008-02-27 15:55:00,66.46,66.47,66.4,66.45,146600.0,25.7226,25.7265,25.6994,25.7187,146600.0
2008-02-28 09:30:00,65.62,65.75,65.53,65.74,112500.0,25.3975,25.4478,25.3627,25.4439,112500.0
2008-02-28 09:35:00,65.74,65.81,65.58,65.7,134200.0,25.4439,25.471,25.382,25.4285,134200.0
2008-02-28 09:40:00,65.72,65.87,65.7,65.72,76000.0,25.4362,25.4943,25.4285,25.4362,76000.0
2008-02-28 09:45:00,65.72,65.77,65.68,65.68,57600.0,25.4362,25.4555,25.4207,25.4207,57600.0
2008-02-28 09:50:00,65.69,65.86,65.61,65.86,64200.0,25.4246,25.4904,25.3936,25.4904,64200.0
2008-02-28 09:55:00,65.86,65.87,65.77,65.84,50300.0,25.4904,25.4943,25.4555,25.4826,50300.0
2008-02-28 10:00:00,65.84,65.92,65.81,65.82,49300.0,25.4826,25.5136,25.471,25.4749,49300.0
2008-02-28 10:05:00,65.83,65.94,65.77,65.81,66300.0,25.4788,25.5213,25.4555,25.471,66300.0
2008-02-28 10:10:00,65.79,65.83,65.68,65.68,63800.0,25.4633,25.4788,25.4207,25.4207,63800.0
2008-02-28 10:15:00,65.7,65.72,65.58,65.6,91700.0,25.4285,25.4362,25.382,25.3898,91700.0
2008-02-28 10:20:00,65.61,65.62,65.47,65.58,74500.0,25.3936,25.3975,25.3394,25.382,74500.0
2008-02-28 10:25:00,65.57,65.59,65.53,65.59,75500.0,25.3781,25.3859,25.3627,25.3859,75500.0
2008-02-28 10:30:00,65.59,65.7,65.56,65.67,50100.0,25.3859,25.4285,25.3743,25.4168,50100.0
2008-02-28 10:35:00,65.66,65.8,65.64,65.8,216100.0,25.413,25.4672,25.4052,25.4672,216100.0
2008-02-28 10:40:00,65.8,65.85,65.76,65.84,95900.0,25.4672,25.4865,25.4517,25.4826,95900.0
2008-02-28 10:45:00,65.84,65.85,65.63,65.63,96900.0,25.4826,25.4865,25.4014,25.4014,96900.0
2008-02-28 10:50:00,65.63,65.71,65.58,65.59,69900.0,25.4014,25.4323,25.382,25.3859,69900.0
2008-02-28 10:55:00,65.6,65.67,65.52,65.52,68400.0,25.3898,25.4168,25.3588,25.3588,68400.0
2008-02-28 11:00:00,65.52,65.59,65.36,65.38,90700.0,25.3588,25.3859,25.2969,25.3046,90700.0
2008-02-28 11:05:00,65.37,65.37,65.24,65.34,82200.0,25.3007,25.3007,25.2504,25.2891,82200.0
2008-02-28 11:10:00,65.34,65.41,65.3,65.37,62300.0,25.2891,25.3162,25.2736,25.3007,62300.0
2008-02-28 11:15:00,65.37,65.38,65.29,65.35,66100.0,25.3007,25.3046,25.2698,25.293,66100.0
2008-02-28 11:20:00,65.34,65.42,65.26,65.39,153000.0,25.2891,25.3201,25.2582,25.3085,153000.0
2008-02-28 11:25:00,65.39,65.42,65.33,65.39,158600.0,25.3085,25.3201,25.2853,25.3085,158600.0
2008-02-28 11:30:00,65.39,65.5,65.36,65.5,101900.0,25.3085,25.351,25.2969,25.351,101900.0
2008-02-28 11:35:00,65.51,65.63,65.44,65.63,113300.0,25.3549,25.4014,25.3278,25.4014,113300.0
2008-02-28 11:40:00,65.63,65.69,65.61,65.65,57200.0,25.4014,25.4246,25.3936,25.4091,57200.0
2008-02-28 11:45:00,65.66,65.72,65.65,65.7,103000.0,25.413,25.4362,25.4091,25.4285,103000.0
2008-02-28 11:50:00,65.69,65.79,65.67,65.79,54000.0,25.4246,25.4633,25.4168,25.4633,54000.0
2008-02-28 11:55:00,65.79,65.88,65.77,65.82,42900.0,25.4633,25.4981,25.4555,25.4749,42900.0
2008-02-28 12:00:00,65.83,65.86,65.8,65.85,29500.0,25.4788,25.4904,25.4672,25.4865,29500.0
2008-02-28 12:05:00,65.85,65.85,65.81,65.83,39300.0,25.4865,25.4865,25.471,25.4788,39300.0
2008-02-28 12:10:00,65.84,65.84,65.77,65.82,38300.0,25.4826,25.4826,25.4555,25.4749,38300.0
2008-02-28 12:15:00,65.8,65.84,65.8,65.84,29600.0,25.4672,25.4826,25.4672,25.4826,29600.0
2008-02-28 12:20:00,65.84,66.02,65.83,66.01,50800.0,25.4826,25.5523,25.4788,25.5484,50800.0
2008-02-28 12:25:00,66.0,66.12,65.98,66.09,69600.0,25.5446,25.591,25.5368,25.5794,69600.0
2008-02-28 12:30:00,66.09,66.12,66.05,66.09,36900.0,25.5794,25.591,25.5639,25.5794,36900.0
2008-02-28 12:35:00,66.11,66.14,66.06,66.08,38300.0,25.5871,25.5988,25.5678,25.5755,38300.0
2008-02-28 12:40:00,66.08,66.19,66.08,66.15,68200.0,25.5755,25.6181,25.5755,25.6026,68200.0
2008-02-28 12:45:00,66.15,66.2,66.14,66.15,49700.0,25.6026,25.622,25.5988,25.6026,49700.0
2008-02-28 12:50:00,66.17,66.17,66.09,66.11,37400.0,25.6104,25.6104,25.5794,25.5871,37400.0
2008-02-28 12:55:00,66.11,66.13,66.04,66.04,26600.0,25.5871,25.5949,25.56,25.56,26600.0
2008-02-28 13:00:00,66.04,66.04,66.0,66.03,21700.0,25.56,25.56,25.5446,25.5562,21700.0
2008-02-28 13:05:00,66.03,66.15,66.03,66.15,20600.0,25.5562,25.6026,25.5562,25.6026,20600.0
2008-02-28 13:10:00,66.15,66.18,66.02,66.05,40900.0,25.6026,25.6142,25.5523,25.5639,40900.0
2008-02-28 13:15:00,66.05,66.07,66.02,66.05,24300.0,25.5639,25.5717,25.5523,25.5639,24300.0
2008-02-28 13:20:00,66.02,66.06,66.0,66.06,24500.0,25.5523,25.5678,25.5446,25.5678,24500.0
2008-02-28 13:25:00,66.06,66.11,66.0,66.01,25700.0,25.5678,25.5871,25.5446,25.5484,25700.0
2008-02-28 13:30:00,66.01,66.07,66.01,66.07,16300.0,25.5484,25.5717,25.5484,25.5717,16300.0
2008-02-28 13:35:00,66.07,66.09,66.03,66.08,11700.0,25.5717,25.5794,25.5562,25.5755,11700.0
2008-02-28 13:40:00,66.08,66.14,66.04,66.06,33200.0,25.5755,25.5988,25.56,25.5678,33200.0
2008-02-28 13:45:00,66.06,66.09,66.03,66.08,37400.0,25.5678,25.5794,25.5562,25.5755,37400.0
2008-02-28 13:50:00,66.09,66.15,66.07,66.13,22100.0,25.5794,25.6026,25.5717,25.5949,22100.0
2008-02-28 13:55:00,66.13,66.15,66.1,66.11,27700.0,25.5949,25.6026,25.5833,25.5871,27700.0
2008-02-28 14:00:00,66.11,66.12,66.07,66.11,46200.0,25.5871,25.591,25.5717,25.5871,46200.0
2008-02-28 14:05:00,66.11,66.14,66.08,66.11,44400.0,25.5871,25.5988,25.5755,25.5871,44400.0
2008-02-28 14:10:00,66.11,66.14,66.07,66.14,24900.0,25.5871,25.5988,25.5717,25.5988,24900.0
2008-02-28 14:15:00,66.14,66.23,66.11,66.21,44900.0,25.5988,25.6336,25.5871,25.6258,44900.0
2008-02-28 14:20:00,66.21,66.31,66.18,66.29,44200.0,25.6258,25.6645,25.6142,25.6568,44200.0
2008-02-28 14:25:00,66.29,66.35,66.27,66.32,53500.0,25.6568,25.68,25.6491,25.6684,53500.0
2008-02-28 14:30:00,66.33,66.36,66.3,66.34,30700.0,25.6723,25.6839,25.6607,25.6762,30700.0
2008-02-28 14:35:00,66.35,66.36,66.22,66.25,54700.0,25.68,25.6839,25.6297,25.6413,54700.0
2008-02-28 14:40:00,66.25,66.31,66.21,66.28,26600.0,25.6413,25.6645,25.6258,25.6529,26600.0
2008-02-28 14:45:00,66.27,66.28,66.22,66.22,51900.0,25.6491,25.6529,25.6297,25.6297,51900.0
2008-02-28 14:50:00,66.23,66.37,66.22,66.34,105500.0,25.6336,25.6878,25.6297,25.6762,105500.0
2008-02-28 14:55:00,66.34,66.42,66.32,66.41,40800.0,25.6762,25.7071,25.6684,25.7033,40800.0
2008-02-28 15:00:00,66.41,66.48,66.36,66.37,99100.0,25.7033,25.7303,25.6839,25.6878,99100.0
2008-02-28 15:05:00,66.37,66.41,66.32,66.38,72400.0,25.6878,25.7033,25.6684,25.6916,72400.0
2008-02-28 15:10:00,66.4,66.4,66.32,66.33,45500.0,25.6994,25.6994,25.6684,25.6723,45500.0
2008-02-28 15:15:00,66.34,66.36,66.25,66.29,109200.0,25.6762,25.6839,25.6413,25.6568,109200.0
2008-02-28 15:20:00,66.29,66.29,66.12,66.13,63200.0,25.6568,25.6568,25.591,25.5949,63200.0
2008-02-28 15:25:00,66.13,66.14,66.01,66.1,69500.0,25.5949,25.5988,25.5484,25.5833,69500.0
2008-02-28 15:30:00,66.1,66.14,66.06,66.07,71800.0,25.5833,25.5988,25.5678,25.5717,71800.0
2008-02-28 15:35:00,66.07,66.15,66.06,66.15,62700.0,25.5717,25.6026,25.5678,25.6026,62700.0
2008-02-28 15:40:00,66.15,66.24,66.13,66.14,115300.0,25.6026,25.6375,25.5949,25.5988,115300.0
2008-02-28 15:45:00,66.15,66.21,66.15,66.2,54400.0,25.6026,25.6258,25.6026,25.622,54400.0
2008-02-28 15:50:00,66.2,66.24,66.18,66.18,86100.0,25.622,25.6375,25.6142,25.6142,86100.0
2008-02-28 15:55:00,66.18,66.19,66.08,66.1,137300.0,25.6142,25.6181,25.5755,25.5833,137300.0
2008-02-29 09:30:00,65.75,65.8,65.68,65.73,113200.0,25.4478,25.4672,25.4207,25.4401,113200.0
2008-02-29 09:35:00,65.7,65.79,65.62,65.67,72500.0,25.4285,25.4633,25.3975,25.4168,72500.0
2008-02-29 09:40:00,65.7,65.7,65.4,65.47,73300.0,25.4285,25.4285,25.3123,25.3394,73300.0
2008-02-29 09:45:00,65.47,65.63,65.4,65.56,66800.0,25.3394,25.4014,25.3123,25.3743,66800.0
2008-02-29 09:50:00,65.56,65.58,65.47,65.48,38000.0,25.3743,25.382,25.3394,25.3433,38000.0
2008-02-29 09:55:00,65.48,65.64,65.46,65.57,51200.0,25.3433,25.4052,25.3356,25.3781,51200.0
2008-02-29 10:00:00,65.59,65.59,65.42,65.43,35800.0,25.3859,25.3859,25.3201,25.324,35800.0
2008-02-29 10:05:00,65.42,65.48,65.35,65.48,58600.0,25.3201,25.3433,25.293,25.3433,58600.0
2008-02-29 10:10:00,65.47,65.49,65.3,65.34,68600.0,25.3394,25.3472,25.2736,25.2891,68600.0
2008-02-29 10:15:00,65.34,65.39,65.17,65.39,77500.0,25.2891,25.3085,25.2233,25.3085,77500.0
2008-02-29 10:20:00,65.39,65.47,65.32,65.37,47400.0,25.3085,25.3394,25.2814,25.3007,47400.0
2008-02-29 10:25:00,65.36,65.37,65.11,65.27,56900.0,25.2969,25.3007,25.2001,25.262,56900.0
2008-02-29 10:30:00,65.26,65.26,65.09,65.17,43800.0,25.2582,25.2582,25.1924,25.2233,43800.0
2008-02-29 10:35:00,65.16,65.17,64.96,64.96,65800.0,25.2195,25.2233,25.142,25.142,65800.0
2008-02-29 10:40:00,64.95,64.96,64.79,64.83,58100.0,25.1382,25.142,25.0763,25.0917,58100.0
2008-02-29 10:45:00,64.83,64.9,64.79,64.79,60100.0,25.0917,25.1188,25.0763,25.0763,60100.0
2008-02-29 10:50:00,64.79,64.91,64.74,64.91,111000.0,25.0763,25.1227,25.0569,25.1227,111000.0
2008-02-29 10:55:00,64.91,65.03,64.91,64.99,89700.0,25.1227,25.1691,25.1227,25.1537,89700.0
2008-02-29 11:00:00,64.98,65.02,64.82,65.01,40700.0,25.1498,25.1653,25.0879,25.1614,40700.0
2008-02-29 11:05:00,65.01,65.08,64.98,65.06,28700.0,25.1614,25.1885,25.1498,25.1808,28700.0
2008-02-29 11:10:00,65.07,65.08,64.96,64.96,40700.0,25.1846,25.1885,25.142,25.142,40700.0
2008-02-29 11:15:00,64.97,64.97,64.81,64.81,96000.0,25.1459,25.1459,25.084,25.084,96000.0
2008-02-29 11:20:00,64.82,64.82,64.7,64.8,87900.0,25.0879,25.0879,25.0414,25.0801,87900.0
2008-02-29 11:25:00,64.79,64.88,64.75,64.85,115300.0,25.0763,25.1111,25.0608,25.0995,115300.0
2008-02-29 11:30:00,64.83,65.16,64.82,65.13,80100.0,25.0917,25.2195,25.0879,25.2078,80100.0
2008-02-29 11:35:00,65.16,65.23,65.12,65.22,42800.0,25.2195,25.2465,25.204,25.2427,42800.0
2008-02-29 11:40:00,65.22,65.45,65.22,65.45,47400.0,25.2427,25.3317,25.2427,25.3317,47400.0
2008-02-29 11:45:00,65.45,65.45,65.39,65.41,22500.0,25.3317,25.3317,25.3085,25.3162,22500.0
2008-02-29 11:50:00,65.41,65.41,65.35,65.36,23900.0,25.3162,25.3162,25.293,25.2969,23900.0
2008-02-29 11:55:00,65.36,65.39,65.26,65.29,39800.0,25.2969,25.3085,25.2582,25.2698,39800.0
2008-02-29 12:00:00,65.29,65.3,65.1,65.18,28600.0,25.2698,25.2736,25.1962,25.2272,28600.0
2008-02-29 12:05:00,65.15,65.32,65.15,65.31,26300.0,25.2156,25.2814,25.2156,25.2775,26300.0
2008-02-29 12:10:00,65.31,65.34,65.2,65.23,23700.0,25.2775,25.2891,25.2349,25.2465,23700.0
2008-02-29 12:15:00,65.21,65.22,65.13,65.17,22600.0,25.2388,25.2427,25.2078,25.2233,22600.0
2008-02-29 12:20:00,65.17,65.25,65.16,65.22,9300.0,25.2233,25.2543,25.2195,25.2427,9300.0
2008-02-29 12:25:00,65.23,65.41,65.22,65.35,19200.0,25.2465,25.3162,25.2427,25.293,19200.0
2008-02-29 12:30:00,65.35,65.38,65.27,65.28,8600.0,25.293,25.3046,25.262,25.2659,8600.0
2008-02-29 12:35:00,65.27,65.35,65.25,65.3,22500.0,25.262,25.293,25.2543,25.2736,22500.0
2008-02-29 12:40:00,65.29,65.34,65.23,65.26,20200.0,25.2698,25.2891,25.2465,25.2582,20200.0
2008-02-29 12:45:00,65.27,65.36,65.26,65.34,13000.0,25.262,25.2969,25.2582,25.2891,13000.0
2008-02-29 12:50:00,65.34,65.36,65.31,65.31,14100.0,25.2891,25.2969,25.2775,25.2775,14100.0
2008-02-29 12:55:00,65.31,65.35,65.27,65.33,15400.0,25.2775,25.293,25.262,25.2853,15400.0
2008-02-29 13:00:00,65.26,65.38,65.25,65.31,18700.0,25.2582,25.3046,25.2543,25.2775,18700.0
2008-02-29 13:05:00,65.32,65.41,65.26,65.34,50000.0,25.2814,25.3162,25.2582,25.2891,50000.0
2008-02-29 13:10:00,65.31,65.36,65.3,65.35,8900.0,25.2775,25.2969,25.2736,25.293,8900.0
2008-02-29 13:15:00,65.36,65.38,65.26,65.31,21800.0,25.2969,25.3046,25.2582,25.2775,21800.0
2008-02-29 13:20:00,65.29,65.38,65.28,65.32,21700.0,25.2698,25.3046,25.2659,25.2814,21700.0
2008-02-29 13:25:00,65.3,65.34,65.17,65.24,27300.0,25.2736,25.2891,25.2233,25.2504,27300.0
2008-02-29 13:30:00,65.21,65.25,65.1,65.15,28800.0,25.2388,25.2543,25.1962,25.2156,28800.0
2008-02-29 13:35:00,65.16,65.16,65.07,65.11,20700.0,25.2195,25.2195,25.1846,25.2001,20700.0
2008-02-29 13:40:00,65.13,65.14,65.08,65.1,22900.0,25.2078,25.2117,25.1885,25.1962,22900.0
2008-02-29 13:45:00,65.11,65.12,65.04,65.07,31700.0,25.2001,25.204,25.173,25.1846,31700.0
2008-02-29 13:50:00,65.06,65.06,65.0,65.0,49500.0,25.1808,25.1808,25.1575,25.1575,49500.0
2008-02-29 13:55:00,65.01,65.03,64.92,64.93,27300.0,25.1614,25.1691,25.1266,25.1304,27300.0
2008-02-29 14:00:00,64.91,65.01,64.9,64.93,34500.0,25.1227,25.1614,25.1188,25.1304,34500.0
2008-02-29 14:05:00,64.91,64.99,64.9,64.91,42100.0,25.1227,25.1537,25.1188,25.1227,42100.0
2008-02-29 14:10:00,64.91,64.95,64.85,64.85,48500.0,25.1227,25.1382,25.0995,25.0995,48500.0
2008-02-29 14:15:00,64.85,65.01,64.84,64.95,58300.0,25.0995,25.1614,25.0956,25.1382,58300.0
2008-02-29 14:20:00,64.94,65.04,64.93,65.01,32200.0,25.1343,25.173,25.1304,25.1614,32200.0
2008-02-29 14:25:00,65.02,65.04,64.85,64.86,34900.0,25.1653,25.173,25.0995,25.1033,34900.0
2008-02-29 14:30:00,64.86,64.88,64.76,64.77,39400.0,25.1033,25.1111,25.0646,25.0685,39400.0
2008-02-29 14:35:00,64.78,64.87,64.77,64.87,21000.0,25.0724,25.1072,25.0685,25.1072,21000.0
2008-02-29 14:40:00,64.87,64.95,64.85,64.95,19200.0,25.1072,25.1382,25.0995,25.1382,19200.0
2008-02-29 14:45:00,64.93,65.0,64.87,64.87,29800.0,25.1304,25.1575,25.1072,25.1072,29800.0
2008-02-29 14:50:00,64.89,65.0,64.85,64.99,38400.0,25.115,25.1575,25.0995,25.1537,38400.0
2008-02-29 14:55:00,64.99,64.99,64.88,64.88,35500.0,25.1537,25.1537,25.1111,25.1111,35500.0
2008-02-29 15:00:00,64.88,64.89,64.75,64.77,70800.0,25.1111,25.115,25.0608,25.0685,70800.0
2008-02-29 15:05:00,64.77,64.83,64.75,64.79,50600.0,25.0685,25.0917,25.0608,25.0763,50600.0
2008-02-29 15:10:00,64.78,64.79,64.69,64.77,62200.0,25.0724,25.0763,25.0375,25.0685,62200.0
2008-02-29 15:15:00,64.78,64.78,64.72,64.75,41300.0,25.0724,25.0724,25.0492,25.0608,41300.0
2008-02-29 15:20:00,64.76,64.89,64.74,64.85,50800.0,25.0646,25.115,25.0569,25.0995,50800.0
2008-02-29 15:25:00,64.84,64.89,64.84,64.89,35200.0,25.0956,25.115,25.0956,25.115,35200.0
2008-02-29 15:30:00,64.89,64.91,64.78,64.83,55400.0,25.115,25.1227,25.0724,25.0917,55400.0
2008-02-29 15:35:00,64.84,64.85,64.8,64.84,51800.0,25.0956,25.0995,25.0801,25.0956,51800.0
2008-02-29 15:40:00,64.84,64.84,64.76,64.84,68400.0,25.0956,25.0956,25.0646,25.0956,68400.0
2008-02-29 15:45:00,64.84,64.87,64.72,64.73,89400.0,25.0956,25.1072,25.0492,25.053,89400.0
2008-02-29 15:50:00,64.74,64.85,64.7,64.84,99600.0,25.0569,25.0995,25.0414,25.0956,99600.0
2008-02-29 15:55:00,64.85,64.97,64.84,64.87,139800.0,25.0995,25.1459,25.0956,25.1072,139800.0
2008-03-03 09:30:00,64.08,64.34,64.08,64.28,226800.0,24.8015,24.9021,24.8015,24.8789,226800.0
2008-03-03 09:35:00,64.28,64.42,64.27,64.38,99600.0,24.8789,24.933,24.875,24.9176,99600.0
2008-03-03 09:40:00,64.39,64.39,64.16,64.3,100600.0,24.9214,24.9214,24.8324,24.8866,100600.0
2008-03-03 09:45:00,64.29,64.43,64.23,64.39,71600.0,24.8827,24.9369,24.8595,24.9214,71600.0
2008-03-03 09:50:00,64.4,64.6,64.4,64.57,134300.0,24.9253,25.0027,24.9253,24.9911,134300.0
2008-03-03 09:55:00,64.57,64.72,64.57,64.7,218400.0,24.9911,25.0492,24.9911,25.0414,218400.0
2008-03-03 10:00:00,64.7,64.97,64.68,64.89,173800.0,25.0414,25.1459,25.0337,25.115,173800.0
2008-03-03 10:05:00,64.87,65.04,64.86,64.92,141700.0,25.1072,25.173,25.1033,25.1266,141700.0
2008-03-03 10:10:00,64.91,64.97,64.73,64.94,118800.0,25.1227,25.1459,25.053,25.1343,118800.0
2008-03-03 10:15:00,64.96,64.99,64.84,64.97,82900.0,25.142,25.1537,25.0956,25.1459,82900.0
2008-03-03 10:20:00,64.99,65.0,64.86,64.91,83900.0,25.1537,25.1575,25.1033,25.1227,83900.0
2008-03-03 10:25:00,64.91,65.1,64.91,65.01,64800.0,25.1227,25.1962,25.1227,25.1614,64800.0
2008-03-03 10:30:00,65.01,65.02,64.84,64.84,77200.0,25.1614,25.1653,25.0956,25.0956,77200.0
2008-03-03 10:35:00,64.83,64.92,64.75,64.75,93700.0,25.0917,25.1266,25.0608,25.0608,93700.0
2008-03-03 10:40:00,64.76,64.85,64.75,64.8,56900.0,25.0646,25.0995,25.0608,25.0801,56900.0
2008-03-03 10:45:00,64.8,64.81,64.73,64.76,59800.0,25.0801,25.084,25.053,25.0646,59800.0
2008-03-03 10:50:00,64.76,64.85,64.73,64.8,65600.0,25.0646,25.0995,25.053,25.0801,65600.0
2008-03-03 10:55:00,64.8,64.82,64.66,64.66,42100.0,25.0801,25.0879,25.0259,25.0259,42100.0
2008-03-03 11:00:00,64.65,64.72,64.57,64.57,67000.0,25.0221,25.0492,24.9911,24.9911,67000.0
2008-03-03 11:05:00,64.57,64.6,64.56,64.59,28700.0,24.9911,25.0027,24.9872,24.9988,28700.0
2008-03-03 11:10:00,64.58,64.65,64.47,64.51,60500.0,24.995,25.0221,24.9524,24.9679,60500.0
2008-03-03 11:15:00,64.52,64.53,64.43,64.5,61300.0,24.9717,24.9756,24.9369,24.964,61300.0
2008-03-03 11:20:00,64.48,64.49,64.38,64.45,22500.0,24.9563,24.9601,24.9176,24.9447,22500.0
2008-03-03 11:25:00,64.44,64.53,64.44,64.46,28200.0,24.9408,24.9756,24.9408,24.9485,28200.0
2008-03-03 11:30:00,64.45,64.57,64.38,64.41,38200.0,24.9447,24.9911,24.9176,24.9292,38200.0
2008-03-03 11:35:00,64.4,64.4,64.29,64.32,39100.0,24.9253,24.9253,24.8827,24.8943,39100.0
2008-03-03 11:40:00,64.31,64.32,64.26,64.28,18700.0,24.8905,24.8943,24.8711,24.8789,18700.0
2008-03-03 11:45:00,64.28,64.42,64.28,64.42,9500.0,24.8789,24.933,24.8789,24.933,9500.0
2008-03-03 11:50:00,64.41,64.56,64.39,64.52,36600.0,24.9292,24.9872,24.9214,24.9717,36600.0
2008-03-03 11:55:00,64.51,64.57,64.48,64.52,12100.0,24.9679,24.9911,24.9563,24.9717,12100.0
2008-03-03 12:00:00,64.52,64.58,64.51,64.54,12900.0,24.9717,24.995,24.9679,24.9795,12900.0
2008-03-03 12:05:00,64.54,64.54,64.46,64.5,11100.0,24.9795,24.9795,24.9485,24.964,11100.0
2008-03-03 12:10:00,64.48,64.51,64.41,64.51,17100.0,24.9563,24.9679,24.9292,24.9679,17100.0
2008-03-03 12:15:00,64.5,64.52,64.4,64.52,11700.0,24.964,24.9717,24.9253,24.9717,11700.0
2008-03-03 12:20:00,64.52,64.67,64.51,64.67,27800.0,24.9717,25.0298,24.9679,25.0298,27800.0
2008-03-03 12:25:00,64.7,64.73,64.61,64.68,40200.0,25.0414,25.053,25.0066,25.0337,40200.0
2008-03-03 12:30:00,64.66,64.73,64.61,64.68,19500.0,25.0259,25.053,25.0066,25.0337,19500.0
2008-03-03 12:35:00,64.68,64.69,64.46,64.51,48900.0,25.0337,25.0375,24.9485,24.9679,48900.0
2008-03-03 12:40:00,64.52,64.58,64.46,64.48,30000.0,24.9717,24.995,24.9485,24.9563,30000.0
2008-03-03 12:45:00,64.5,64.5,64.4,64.47,23200.0,24.964,24.964,24.9253,24.9524,23200.0
2008-03-03 12:50:00,64.47,64.53,64.45,64.48,11000.0,24.9524,24.9756,24.9447,24.9563,11000.0
2008-03-03 12:55:00,64.48,64.49,64.4,64.45,19600.0,24.9563,24.9601,24.9253,24.9447,19600.0
2008-03-03 13:00:00,64.44,64.46,64.35,64.39,34600.0,24.9408,24.9485,24.906,24.9214,34600.0
2008-03-03 13:05:00,64.39,64.42,64.35,64.38,22500.0,24.9214,24.933,24.906,24.9176,22500.0
2008-03-03 13:10:00,64.36,64.41,64.36,64.39,39200.0,24.9098,24.9292,24.9098,24.9214,39200.0
2008-03-03 13:15:00,64.4,64.4,64.29,64.29,32500.0,24.9253,24.9253,24.8827,24.8827,32500.0
2008-03-03 13:20:00,64.29,64.29,64.2,64.23,31900.0,24.8827,24.8827,24.8479,24.8595,31900.0
2008-03-03 13:25:00,64.22,64.3,64.21,64.25,35300.0,24.8556,24.8866,24.8518,24.8672,35300.0
2008-03-03 13:30:00,64.24,64.29,64.19,64.23,32900.0,24.8634,24.8827,24.844,24.8595,32900.0
2008-03-03 13:35:00,64.2,64.26,64.17,64.25,45700.0,24.8479,24.8711,24.8363,24.8672,45700.0
2008-03-03 13:40:00,64.26,64.28,64.19,64.25,37000.0,24.8711,24.8789,24.844,24.8672,37000.0
2008-03-03 13:45:00,64.25,64.42,64.23,64.34,20600.0,24.8672,24.933,24.8595,24.9021,20600.0
2008-03-03 13:50:00,64.34,64.42,64.29,64.31,24900.0,24.9021,24.933,24.8827,24.8905,24900.0
2008-03-03 13:55:00,64.3,64.33,64.22,64.23,14400.0,24.8866,24.8982,24.8556,24.8595,14400.0
2008-03-03 14:00:00,64.22,64.26,64.18,64.23,25700.0,24.8556,24.8711,24.8402,24.8595,25700.0
2008-03-03 14:05:00,64.22,64.35,64.2,64.31,28200.0,24.8556,24.906,24.8479,24.8905,28200.0
2008-03-03 14:10:00,64.31,64.35,64.21,64.26,27700.0,24.8905,24.906,24.8518,24.8711,27700.0
2008-03-03 14:15:00,64.27,64.27,64.05,64.06,53400.0,24.875,24.875,24.7898,24.7937,53400.0
2008-03-03 14:20:00,64.06,64.09,64.01,64.07,42800.0,24.7937,24.8053,24.7744,24.7976,42800.0
2008-03-03 14:25:00,64.08,64.12,64.03,64.11,49100.0,24.8015,24.8169,24.7821,24.8131,49100.0
2008-03-03 14:30:00,64.11,64.2,64.04,64.07,89600.0,24.8131,24.8479,24.786,24.7976,89600.0
2008-03-03 14:35:00,64.05,64.06,64.0,64.01,97400.0,24.7898,24.7937,24.7705,24.7744,97400.0
2008-03-03 14:40:00,64.01,64.13,64.0,64.03,39300.0,24.7744,24.8208,24.7705,24.7821,39300.0
2008-03-03 14:45:00,64.03,64.07,63.98,64.02,55100.0,24.7821,24.7976,24.7627,24.7782,55100.0
2008-03-03 14:50:00,64.01,64.03,63.96,64.0,59100.0,24.7744,24.7821,24.755,24.7705,59100.0
2008-03-03 14:55:00,63.99,64.02,63.98,64.01,121000.0,24.7666,24.7782,24.7627,24.7744,121000.0
2008-03-03 15:00:00,64.0,64.08,63.98,64.02,51700.0,24.7705,24.8015,24.7627,24.7782,51700.0
2008-03-03 15:05:00,64.02,64.06,63.97,64.04,27700.0,24.7782,24.7937,24.7589,24.786,27700.0
2008-03-03 15:10:00,64.06,64.1,64.02,64.06,50000.0,24.7937,24.8092,24.7782,24.7937,50000.0
2008-03-03 15:15:00,64.07,64.22,64.04,64.18,52200.0,24.7976,24.8556,24.786,24.8402,52200.0
2008-03-03 15:20:00,64.18,64.26,64.18,64.23,46500.0,24.8402,24.8711,24.8402,24.8595,46500.0
2008-03-03 15:25:00,64.23,64.32,64.22,64.29,53000.0,24.8595,24.8943,24.8556,24.8827,53000.0
2008-03-03 15:30:00,64.29,64.42,64.26,64.37,72100.0,24.8827,24.933,24.8711,24.9137,72100.0
2008-03-03 15:35:00,64.38,64.41,64.33,64.37,52100.0,24.9176,24.9292,24.8982,24.9137,52100.0
2008-03-03 15:40:00,64.37,64.47,64.33,64.46,65800.0,24.9137,24.9524,24.8982,24.9485,65800.0
2008-03-03 15:45:00,64.46,64.49,64.39,64.45,93400.0,24.9485,24.9601,24.9214,24.9447,93400.0
2008-03-03 15:50:00,64.45,64.57,64.45,64.52,93100.0,24.9447,24.9911,24.9447,24.9717,93100.0
2008-03-03 15:55:00,64.53,64.65,64.52,64.61,122200.0,24.9756,25.0221,24.9717,25.0066,122200.0
2008-03-04 09:30:00,63.28,63.4,63.24,63.25,218600.0,24.4918,24.5383,24.4763,24.4802,218600.0
2008-03-04 09:35:00,63.25,63.55,63.25,63.49,191300.0,24.4802,24.5963,24.4802,24.5731,191300.0
2008-03-04 09:40:00,63.5,63.59,63.47,63.57,133300.0,24.577,24.6118,24.5654,24.6041,133300.0
2008-03-04 09:45:00,63.55,63.68,63.46,63.56,122200.0,24.5963,24.6466,24.5615,24.6002,122200.0
2008-03-04 09:50:00,63.56,63.67,63.48,63.55,208200.0,24.6002,24.6428,24.5692,24.5963,208200.0
2008-03-04 09:55:00,63.56,63.7,63.55,63.64,87800.0,24.6002,24.6544,24.5963,24.6312,87800.0
2008-03-04 10:00:00,63.64,63.67,63.51,63.59,96500.0,24.6312,24.6428,24.5808,24.6118,96500.0
2008-03-04 10:05:00,63.6,63.73,63.52,63.73,107300.0,24.6157,24.666,24.5847,24.666,107300.0
2008-03-04 10:10:00,63.72,63.9,63.52,63.8,211500.0,24.6621,24.7318,24.5847,24.6931,211500.0
2008-03-04 10:15:00,63.79,63.93,63.78,63.89,93000.0,24.6892,24.7434,24.6853,24.7279,93000.0
2008-03-04 10:20:00,63.9,63.99,63.83,63.85,80600.0,24.7318,24.7666,24.7047,24.7124,80600.0
2008-03-04 10:25:00,63.86,63.87,63.75,63.81,56500.0,24.7163,24.7202,24.6737,24.697,56500.0
2008-03-04 10:30:00,63.8,63.86,63.7,63.75,47600.0,24.6931,24.7163,24.6544,24.6737,47600.0
2008-03-04 10:35:00,63.75,63.78,63.64,63.67,47300.0,24.6737,24.6853,24.6312,24.6428,47300.0
2008-03-04 10:40:00,63.67,63.68,63.53,63.58,43100.0,24.6428,24.6466,24.5886,24.6079,43100.0
2008-03-04 10:45:00,63.55,63.62,63.5,63.5,46700.0,24.5963,24.6234,24.577,24.577,46700.0
2008-03-04 10:50:00,63.5,63.59,63.49,63.55,78700.0,24.577,24.6118,24.5731,24.5963,78700.0
2008-03-04 10:55:00,63.56,63.57,63.38,63.39,42900.0,24.6002,24.6041,24.5305,24.5344,42900.0
2008-03-04 11:00:00,63.38,63.38,63.24,63.33,72100.0,24.5305,24.5305,24.4763,24.5112,72100.0
2008-03-04 11:05:00,63.31,63.35,63.15,63.18,109400.0,24.5034,24.5189,24.4415,24.4531,109400.0
2008-03-04 11:10:00,63.18,63.33,63.18,63.3,117000.0,24.4531,24.5112,24.4531,24.4996,117000.0
2008-03-04 11:15:00,63.3,63.5,63.29,63.5,47300.0,24.4996,24.577,24.4957,24.577,47300.0
2008-03-04 11:20:00,63.49,63.54,63.4,63.47,56800.0,24.5731,24.5925,24.5383,24.5654,56800.0
2008-03-04 11:25:00,63.46,63.77,63.46,63.76,99200.0,24.5615,24.6815,24.5615,24.6776,99200.0
2008-03-04 11:30:00,63.77,63.84,63.71,63.84,65200.0,24.6815,24.7086,24.6582,24.7086,65200.0
2008-03-04 11:35:00,63.84,63.9,63.82,63.88,48600.0,24.7086,24.7318,24.7008,24.724,48600.0
2008-03-04 11:40:00,63.87,63.9,63.82,63.83,42100.0,24.7202,24.7318,24.7008,24.7047,42100.0
2008-03-04 11:45:00,63.84,63.87,63.8,63.84,29000.0,24.7086,24.7202,24.6931,24.7086,29000.0
2008-03-04 11:50:00,63.83,63.88,63.82,63.85,32400.0,24.7047,24.724,24.7008,24.7124,32400.0
2008-03-04 11:55:00,63.86,63.86,63.8,63.83,37400.0,24.7163,24.7163,24.6931,24.7047,37400.0
2008-03-04 12:00:00,63.82,63.82,63.75,63.78,122300.0,24.7008,24.7008,24.6737,24.6853,122300.0
2008-03-04 12:05:00,63.79,63.84,63.78,63.79,55700.0,24.6892,24.7086,24.6853,24.6892,55700.0
2008-03-04 12:10:00,63.78,63.84,63.75,63.81,30700.0,24.6853,24.7086,24.6737,24.697,30700.0
2008-03-04 12:15:00,63.8,63.83,63.76,63.8,15800.0,24.6931,24.7047,24.6776,24.6931,15800.0
2008-03-04 12:20:00,63.8,63.85,63.8,63.84,10000.0,24.6931,24.7124,24.6931,24.7086,10000.0
2008-03-04 12:25:00,63.83,63.86,63.76,63.8,41900.0,24.7047,24.7163,24.6776,24.6931,41900.0
2008-03-04 12:30:00,63.81,63.9,63.8,63.88,19000.0,24.697,24.7318,24.6931,24.724,19000.0
2008-03-04 12:35:00,63.9,63.92,63.86,63.88,22500.0,24.7318,24.7395,24.7163,24.724,22500.0
2008-03-04 12:40:00,63.91,63.94,63.9,63.91,15000.0,24.7357,24.7473,24.7318,24.7357,15000.0
2008-03-04 12:45:00,63.92,63.94,63.9,63.9,14800.0,24.7395,24.7473,24.7318,24.7318,14800.0
2008-03-04 12:50:00,63.9,63.91,63.77,63.8,28500.0,24.7318,24.7357,24.6815,24.6931,28500.0
2008-03-04 12:55:00,63.81,63.87,63.72,63.87,69900.0,24.697,24.7202,24.6621,24.7202,69900.0
2008-03-04 13:00:00,63.87,63.88,63.74,63.77,28600.0,24.7202,24.724,24.6699,24.6815,28600.0
2008-03-04 13:05:00,63.76,63.77,63.68,63.75,20600.0,24.6776,24.6815,24.6466,24.6737,20600.0
2008-03-04 13:10:00,63.74,63.88,63.74,63.88,18400.0,24.6699,24.724,24.6699,24.724,18400.0
2008-03-04 13:15:00,63.87,63.9,63.83,63.84,20000.0,24.7202,24.7318,24.7047,24.7086,20000.0
2008-03-04 13:20:00,63.84,63.86,63.78,63.82,12100.0,24.7086,24.7163,24.6853,24.7008,12100.0
2008-03-04 13:25:00,63.82,63.98,63.82,63.96,32800.0,24.7008,24.7627,24.7008,24.755,32800.0
2008-03-04 13:30:00,63.95,63.96,63.75,63.76,37600.0,24.7511,24.755,24.6737,24.6776,37600.0
2008-03-04 13:35:00,63.74,63.76,63.57,63.64,48800.0,24.6699,24.6776,24.6041,24.6312,48800.0
2008-03-04 13:40:00,63.64,63.77,63.64,63.72,28600.0,24.6312,24.6815,24.6312,24.6621,28600.0
2008-03-04 13:45:00,63.71,63.78,63.64,63.65,31900.0,24.6582,24.6853,24.6312,24.635,31900.0
2008-03-04 13:50:00,63.67,63.76,63.64,63.73,20600.0,24.6428,24.6776,24.6312,24.666,20600.0
2008-03-04 13:55:00,63.73,63.73,63.58,63.59,43400.0,24.666,24.666,24.6079,24.6118,43400.0
2008-03-04 14:00:00,63.6,63.6,63.45,63.52,34800.0,24.6157,24.6157,24.5576,24.5847,34800.0
2008-03-04 14:05:00,63.51,63.54,63.41,63.45,33600.0,24.5808,24.5925,24.5421,24.5576,33600.0
2008-03-04 14:10:00,63.44,63.51,63.41,63.47,40800.0,24.5537,24.5808,24.5421,24.5654,40800.0
2008-03-04 14:15:00,63.47,63.48,63.37,63.39,49000.0,24.5654,24.5692,24.5267,24.5344,49000.0
2008-03-04 14:20:00,63.39,63.47,63.36,63.46,74300.0,24.5344,24.5654,24.5228,24.5615,74300.0
2008-03-04 14:25:00,63.46,63.5,63.39,63.39,60700.0,24.5615,24.577,24.5344,24.5344,60700.0
2008-03-04 14:30:00,63.39,63.42,63.36,63.4,35600.0,24.5344,24.546,24.5228,24.5383,35600.0
2008-03-04 14:35:00,63.42,63.44,63.38,63.4,27300.0,24.546,24.5537,24.5305,24.5383,27300.0
2008-03-04 14:40:00,63.41,63.64,63.41,63.61,79100.0,24.5421,24.6312,24.5421,24.6195,79100.0
2008-03-04 14:45:00,63.61,63.77,63.59,63.75,38000.0,24.6195,24.6815,24.6118,24.6737,38000.0
2008-03-04 14:50:00,63.75,63.78,63.63,63.71,48600.0,24.6737,24.6853,24.6273,24.6582,48600.0
2008-03-04 14:55:00,63.69,63.7,63.55,63.69,38500.0,24.6505,24.6544,24.5963,24.6505,38500.0
2008-03-04 15:00:00,63.71,63.85,63.58,63.83,52700.0,24.6582,24.7124,24.6079,24.7047,52700.0
2008-03-04 15:05:00,63.83,64.03,63.83,63.94,40000.0,24.7047,24.7821,24.7047,24.7473,40000.0
2008-03-04 15:10:00,63.95,63.97,63.85,63.93,37800.0,24.7511,24.7589,24.7124,24.7434,37800.0
2008-03-04 15:15:00,63.94,64.08,63.93,64.05,51000.0,24.7473,24.8015,24.7434,24.7898,51000.0
2008-03-04 15:20:00,64.03,64.06,63.97,64.0,51100.0,24.7821,24.7937,24.7589,24.7705,51100.0
2008-03-04 15:25:00,64.01,64.01,63.87,63.89,50400.0,24.7744,24.7744,24.7202,24.7279,50400.0
2008-03-04 15:30:00,63.89,64.06,63.86,64.06,32200.0,24.7279,24.7937,24.7163,24.7937,32200.0
2008-03-04 15:35:00,64.06,64.19,64.06,64.18,60300.0,24.7937,24.844,24.7937,24.8402,60300.0
2008-03-04 15:40:00,64.19,64.35,64.15,64.24,61900.0,24.844,24.906,24.8285,24.8634,61900.0
2008-03-04 15:45:00,64.26,64.3,64.08,64.13,74900.0,24.8711,24.8866,24.8015,24.8208,74900.0
2008-03-04 15:50:00,64.11,64.13,64.01,64.09,95100.0,24.8131,24.8208,24.7744,24.8053,95100.0
2008-03-04 15:55:00,64.07,64.2,64.05,64.13,77400.0,24.7976,24.8479,24.7898,24.8208,77400.0
2008-03-05 09:30:00,64.62,64.67,64.55,64.55,106500.0,25.0105,25.0298,24.9834,24.9834,106500.0
2008-03-05 09:35:00,64.57,64.66,64.55,64.61,69700.0,24.9911,25.0259,24.9834,25.0066,69700.0
2008-03-05 09:40:00,64.61,64.61,64.49,64.56,59600.0,25.0066,25.0066,24.9601,24.9872,59600.0
2008-03-05 09:45:00,64.56,64.69,64.56,64.69,67100.0,24.9872,25.0375,24.9872,25.0375,67100.0
2008-03-05 09:50:00,64.7,64.8,64.68,64.72,87200.0,25.0414,25.0801,25.0337,25.0492,87200.0
2008-03-05 09:55:00,64.73,64.81,64.69,64.79,60200.0,25.053,25.084,25.0375,25.0763,60200.0
2008-03-05 10:00:00,64.78,65.12,64.78,65.1,122800.0,25.0724,25.204,25.0724,25.1962,122800.0
2008-03-05 10:05:00,65.09,65.11,65.0,65.01,72700.0,25.1924,25.2001,25.1575,25.1614,72700.0
2008-03-05 10:10:00,65.01,65.08,64.97,65.06,60800.0,25.1614,25.1885,25.1459,25.1808,60800.0
2008-03-05 10:15:00,65.08,65.22,65.04,65.2,59800.0,25.1885,25.2427,25.173,25.2349,59800.0
2008-03-05 10:20:00,65.19,65.26,65.15,65.17,84400.0,25.2311,25.2582,25.2156,25.2233,84400.0
2008-03-05 10:25:00,65.17,65.25,65.15,65.22,70300.0,25.2233,25.2543,25.2156,25.2427,70300.0
2008-03-05 10:30:00,65.2,65.5,65.18,65.18,110300.0,25.2349,25.351,25.2272,25.2272,110300.0
2008-03-05 10:35:00,65.18,65.24,65.11,65.15,28200.0,25.2272,25.2504,25.2001,25.2156,28200.0
2008-03-05 10:40:00,65.13,65.21,65.08,65.18,63700.0,25.2078,25.2388,25.1885,25.2272,63700.0
2008-03-05 10:45:00,65.16,65.19,65.08,65.1,39400.0,25.2195,25.2311,25.1885,25.1962,39400.0
2008-03-05 10:50:00,65.12,65.2,65.12,65.14,24600.0,25.204,25.2349,25.204,25.2117,24600.0
2008-03-05 10:55:00,65.15,65.19,65.06,65.09,51100.0,25.2156,25.2311,25.1808,25.1924,51100.0
2008-03-05 11:00:00,65.08,65.17,65.04,65.17,49800.0,25.1885,25.2233,25.173,25.2233,49800.0
2008-03-05 11:05:00,65.16,65.24,65.16,65.21,90500.0,25.2195,25.2504,25.2195,25.2388,90500.0
2008-03-05 11:10:00,65.21,65.3,65.2,65.26,69900.0,25.2388,25.2736,25.2349,25.2582,69900.0
2008-03-05 11:15:00,65.27,65.46,65.26,65.44,89000.0,25.262,25.3356,25.2582,25.3278,89000.0
2008-03-05 11:20:00,65.45,65.51,65.36,65.38,114200.0,25.3317,25.3549,25.2969,25.3046,114200.0
2008-03-05 11:25:00,65.38,65.53,65.29,65.53,131800.0,25.3046,25.3627,25.2698,25.3627,131800.0
2008-03-05 11:30:00,65.52,65.52,65.42,65.49,51900.0,25.3588,25.3588,25.3201,25.3472,51900.0
2008-03-05 11:35:00,65.49,65.6,65.49,65.6,43900.0,25.3472,25.3898,25.3472,25.3898,43900.0
2008-03-05 11:40:00,65.61,65.64,65.55,65.6,34500.0,25.3936,25.4052,25.3704,25.3898,34500.0
2008-03-05 11:45:00,65.6,65.65,65.43,65.48,59800.0,25.3898,25.4091,25.324,25.3433,59800.0
2008-03-05 11:50:00,65.46,65.57,65.44,65.52,61000.0,25.3356,25.3781,25.3278,25.3588,61000.0
2008-03-05 11:55:00,65.52,65.58,65.47,65.48,35300.0,25.3588,25.382,25.3394,25.3433,35300.0
2008-03-05 12:00:00,65.49,65.75,65.48,65.58,65900.0,25.3472,25.4478,25.3433,25.382,65900.0
2008-03-05 12:05:00,65.59,65.67,65.46,65.53,65900.0,25.3859,25.4168,25.3356,25.3627,65900.0
2008-03-05 12:10:00,65.54,65.71,65.52,65.64,40100.0,25.3665,25.4323,25.3588,25.4052,40100.0
2008-03-05 12:15:00,65.66,65.68,65.46,65.54,39500.0,25.413,25.4207,25.3356,25.3665,39500.0
2008-03-05 12:20:00,65.52,65.52,65.39,65.51,45400.0,25.3588,25.3588,25.3085,25.3549,45400.0
2008-03-05 12:25:00,65.49,65.5,65.29,65.35,70400.0,25.3472,25.351,25.2698,25.293,70400.0
2008-03-05 12:30:00,65.36,65.51,65.35,65.47,34900.0,25.2969,25.3549,25.293,25.3394,34900.0
2008-03-05 12:35:00,65.5,65.5,65.32,65.32,57200.0,25.351,25.351,25.2814,25.2814,57200.0
2008-03-05 12:40:00,65.35,65.46,65.31,65.39,46600.0,25.293,25.3356,25.2775,25.3085,46600.0
2008-03-05 12:45:00,65.39,65.41,65.34,65.36,28800.0,25.3085,25.3162,25.2891,25.2969,28800.0
2008-03-05 12:50:00,65.35,65.43,65.31,65.43,10000.0,25.293,25.324,25.2775,25.324,10000.0
2008-03-05 12:55:00,65.42,65.49,65.33,65.44,16700.0,25.3201,25.3472,25.2853,25.3278,16700.0
2008-03-05 13:00:00,65.45,65.46,65.38,65.4,23900.0,25.3317,25.3356,25.3046,25.3123,23900.0
2008-03-05 13:05:00,65.4,65.44,65.39,65.42,10800.0,25.3123,25.3278,25.3085,25.3201,10800.0
2008-03-05 13:10:00,65.45,65.45,65.32,65.35,22100.0,25.3317,25.3317,25.2814,25.293,22100.0
2008-03-05 13:15:00,65.34,65.42,65.2,65.25,46600.0,25.2891,25.3201,25.2349,25.2543,46600.0
2008-03-05 13:20:00,65.24,65.24,65.14,65.14,36700.0,25.2504,25.2504,25.2117,25.2117,36700.0
2008-03-05 13:25:00,65.16,65.3,65.16,65.29,39200.0,25.2195,25.2736,25.2195,25.2698,39200.0
2008-03-05 13:30:00,65.28,65.28,65.17,65.21,18900.0,25.2659,25.2659,25.2233,25.2388,18900.0
2008-03-05 13:35:00,65.2,65.2,64.93,65.04,63000.0,25.2349,25.2349,25.1304,25.173,63000.0
2008-03-05 13:40:00,65.04,65.07,64.93,65.06,23400.0,25.173,25.1846,25.1304,25.1808,23400.0
2008-03-05 13:45:00,65.03,65.08,64.99,65.08,6800.0,25.1691,25.1885,25.1537,25.1885,6800.0
2008-03-05 13:50:00,65.06,65.19,65.05,65.11,21100.0,25.1808,25.2311,25.1769,25.2001,21100.0
2008-03-05 13:55:00,65.13,65.22,65.05,65.16,43900.0,25.2078,25.2427,25.1769,25.2195,43900.0
2008-03-05 14:00:00,65.19,65.26,65.05,65.21,32900.0,25.2311,25.2582,25.1769,25.2388,32900.0
2008-03-05 14:05:00,65.21,65.21,65.12,65.15,25300.0,25.2388,25.2388,25.204,25.2156,25300.0
2008-03-05 14:10:00,65.16,65.23,65.12,65.2,24900.0,25.2195,25.2465,25.204,25.2349,24900.0
2008-03-05 14:15:00,65.2,65.33,65.2,65.26,24200.0,25.2349,25.2853,25.2349,25.2582,24200.0
2008-03-05 14:20:00,65.24,65.25,65.16,65.22,19700.0,25.2504,25.2543,25.2195,25.2427,19700.0
2008-03-05 14:25:00,65.22,65.35,65.21,65.3,45000.0,25.2427,25.293,25.2388,25.2736,45000.0
2008-03-05 14:30:00,65.31,65.31,65.2,65.24,11200.0,25.2775,25.2775,25.2349,25.2504,11200.0
2008-03-05 14:35:00,65.24,65.29,65.2,65.24,25900.0,25.2504,25.2698,25.2349,25.2504,25900.0
2008-03-05 14:40:00,65.23,65.29,65.17,65.21,18000.0,25.2465,25.2698,25.2233,25.2388,18000.0
2008-03-05 14:45:00,65.22,65.36,65.22,65.33,32900.0,25.2427,25.2969,25.2427,25.2853,32900.0
2008-03-05 14:50:00,65.33,65.4,65.32,65.33,35500.0,25.2853,25.3123,25.2814,25.2853,35500.0
2008-03-05 14:55:00,65.35,65.37,65.21,65.3,39000.0,25.293,25.3007,25.2388,25.2736,39000.0
2008-03-05 15:00:00,65.3,65.3,65.19,65.23,29600.0,25.2736,25.2736,25.2311,25.2465,29600.0
2008-03-05 15:05:00,65.22,65.29,65.16,65.23,32200.0,25.2427,25.2698,25.2195,25.2465,32200.0
2008-03-05 15:10:00,65.25,65.3,65.2,65.23,30800.0,25.2543,25.2736,25.2349,25.2465,30800.0
2008-03-05 15:15:00,65.22,65.22,65.08,65.12,46900.0,25.2427,25.2427,25.1885,25.204,46900.0
2008-03-05 15:20:00,65.13,65.21,65.08,65.19,47800.0,25.2078,25.2388,25.1885,25.2311,47800.0
2008-03-05 15:25:00,65.17,65.32,65.13,65.28,74900.0,25.2233,25.2814,25.2078,25.2659,74900.0
2008-03-05 15:30:00,65.27,65.38,65.25,65.37,85400.0,25.262,25.3046,25.2543,25.3007,85400.0
2008-03-05 15:35:00,65.37,65.41,65.32,65.35,83200.0,25.3007,25.3162,25.2814,25.293,83200.0
2008-03-05 15:40:00,65.37,65.48,65.37,65.44,98400.0,25.3007,25.3433,25.3007,25.3278,98400.0
2008-03-05 15:45:00,65.43,65.57,65.42,65.51,223000.0,25.324,25.3781,25.3201,25.3549,223000.0
2008-03-05 15:50:00,65.52,65.63,65.51,65.63,107600.0,25.3588,25.4014,25.3549,25.4014,107600.0
2008-03-05 15:55:00,65.62,65.7,65.29,65.7,112000.0,25.3975,25.4285,25.2698,25.4285,112000.0
2008-03-06 09:30:00,65.04,65.16,64.96,65.02,65400.0,25.173,25.2195,25.142,25.1653,65400.0
2008-03-06 09:35:00,65.0,65.2,65.0,65.12,67700.0,25.1575,25.2349,25.1575,25.204,67700.0
2008-03-06 09:40:00,65.13,65.2,65.03,65.15,53600.0,25.2078,25.2349,25.1691,25.2156,53600.0
2008-03-06 09:45:00,65.16,65.24,65.08,65.09,38900.0,25.2195,25.2504,25.1885,25.1924,38900.0
2008-03-06 09:50:00,65.08,65.11,64.93,64.95,41900.0,25.1885,25.2001,25.1304,25.1382,41900.0
2008-03-06 09:55:00,64.94,64.99,64.64,64.77,85200.0,25.1343,25.1537,25.0182,25.0685,85200.0
2008-03-06 10:00:00,64.77,64.77,64.45,64.49,76200.0,25.0685,25.0685,24.9447,24.9601,76200.0
2008-03-06 10:05:00,64.5,64.66,64.49,64.61,41200.0,24.964,25.0259,24.9601,25.0066,41200.0
2008-03-06 10:10:00,64.59,64.71,64.54,64.67,44400.0,24.9988,25.0453,24.9795,25.0298,44400.0
2008-03-06 10:15:00,64.68,64.69,64.57,64.57,24000.0,25.0337,25.0375,24.9911,24.9911,24000.0
2008-03-06 10:20:00,64.56,64.79,64.56,64.65,51100.0,24.9872,25.0763,24.9872,25.0221,51100.0
2008-03-06 10:25:00,64.67,64.69,64.48,64.48,40100.0,25.0298,25.0375,24.9563,24.9563,40100.0
2008-03-06 10:30:00,64.49,64.65,64.43,64.59,85300.0,24.9601,25.0221,24.9369,24.9988,85300.0
2008-03-06 10:35:00,64.6,64.64,64.49,64.52,53800.0,25.0027,25.0182,24.9601,24.9717,53800.0
2008-03-06 10:40:00,64.54,64.62,64.47,64.6,48400.0,24.9795,25.0105,24.9524,25.0027,48400.0
2008-03-06 10:45:00,64.62,64.76,64.59,64.72,58700.0,25.0105,25.0646,24.9988,25.0492,58700.0
2008-03-06 10:50:00,64.73,64.82,64.65,64.71,79700.0,25.053,25.0879,25.0221,25.0453,79700.0
2008-03-06 10:55:00,64.72,64.91,64.72,64.86,92100.0,25.0492,25.1227,25.0492,25.1033,92100.0
2008-03-06 11:00:00,64.86,64.93,64.68,64.69,102600.0,25.1033,25.1304,25.0337,25.0375,102600.0
2008-03-06 11:05:00,64.71,64.73,64.64,64.7,44700.0,25.0453,25.053,25.0182,25.0414,44700.0
2008-03-06 11:10:00,64.71,64.71,64.46,64.46,53300.0,25.0453,25.0453,24.9485,24.9485,53300.0
2008-03-06 11:15:00,64.46,64.51,64.33,64.36,79900.0,24.9485,24.9679,24.8982,24.9098,79900.0
2008-03-06 11:20:00,64.35,64.56,64.35,64.46,60000.0,24.906,24.9872,24.906,24.9485,60000.0
2008-03-06 11:25:00,64.47,64.53,64.41,64.51,33000.0,24.9524,24.9756,24.9292,24.9679,33000.0
2008-03-06 11:30:00,64.52,64.56,64.46,64.5,43800.0,24.9717,24.9872,24.9485,24.964,43800.0
2008-03-06 11:35:00,64.5,64.74,64.48,64.73,49600.0,24.964,25.0569,24.9563,25.053,49600.0
2008-03-06 11:40:00,64.73,64.74,64.51,64.53,33000.0,25.053,25.0569,24.9679,24.9756,33000.0
2008-03-06 11:45:00,64.52,64.58,64.51,64.52,18000.0,24.9717,24.995,24.9679,24.9717,18000.0
2008-03-06 11:50:00,64.56,64.56,64.37,64.37,28700.0,24.9872,24.9872,24.9137,24.9137,28700.0
2008-03-06 11:55:00,64.37,64.38,64.2,64.31,57900.0,24.9137,24.9176,24.8479,24.8905,57900.0
2008-03-06 12:00:00,64.31,64.31,64.17,64.26,30500.0,24.8905,24.8905,24.8363,24.8711,30500.0
2008-03-06 12:05:00,64.28,64.3,64.23,64.26,16100.0,24.8789,24.8866,24.8595,24.8711,16100.0
2008-03-06 12:10:00,64.24,64.25,64.06,64.09,26600.0,24.8634,24.8672,24.7937,24.8053,26600.0
2008-03-06 12:15:00,64.11,64.11,64.0,64.03,30700.0,24.8131,24.8131,24.7705,24.7821,30700.0
2008-03-06 12:20:00,64.02,64.06,64.02,64.04,15100.0,24.7782,24.7937,24.7782,24.786,15100.0
2008-03-06 12:25:00,64.04,64.15,64.04,64.14,18700.0,24.786,24.8285,24.786,24.8247,18700.0
2008-03-06 12:30:00,64.13,64.14,64.03,64.06,32600.0,24.8208,24.8247,24.7821,24.7937,32600.0
2008-03-06 12:35:00,64.06,64.14,64.05,64.11,16800.0,24.7937,24.8247,24.7898,24.8131,16800.0
2008-03-06 12:40:00,64.12,64.26,64.1,64.26,17200.0,24.8169,24.8711,24.8092,24.8711,17200.0
2008-03-06 12:45:00,64.27,64.27,64.14,64.18,18000.0,24.875,24.875,24.8247,24.8402,18000.0
2008-03-06 12:50:00,64.2,64.28,64.19,64.28,10100.0,24.8479,24.8789,24.844,24.8789,10100.0
2008-03-06 12:55:00,64.27,64.27,64.0,64.09,105200.0,24.875,24.875,24.7705,24.8053,105200.0
2008-03-06 13:00:00,64.18,64.28,64.15,64.24,20300.0,24.8402,24.8789,24.8285,24.8634,20300.0
2008-03-06 13:05:00,64.23,64.29,64.17,64.23,25400.0,24.8595,24.8827,24.8363,24.8595,25400.0
2008-03-06 13:10:00,64.23,64.28,64.17,64.23,13000.0,24.8595,24.8789,24.8363,24.8595,13000.0
2008-03-06 13:15:00,64.25,64.3,64.25,64.3,7000.0,24.8672,24.8866,24.8672,24.8866,7000.0
2008-03-06 13:20:00,64.31,64.31,64.22,64.22,14900.0,24.8905,24.8905,24.8556,24.8556,14900.0
2008-03-06 13:25:00,64.22,64.22,64.16,64.17,15700.0,24.8556,24.8556,24.8324,24.8363,15700.0
2008-03-06 13:30:00,64.15,64.18,64.09,64.12,15700.0,24.8285,24.8402,24.8053,24.8169,15700.0
2008-03-06 13:35:00,64.11,64.2,64.09,64.18,16500.0,24.8131,24.8479,24.8053,24.8402,16500.0
2008-03-06 13:40:00,64.18,64.26,64.17,64.23,16800.0,24.8402,24.8711,24.8363,24.8595,16800.0
2008-03-06 13:45:00,64.23,64.33,64.2,64.33,29000.0,24.8595,24.8982,24.8479,24.8982,29000.0
2008-03-06 13:50:00,64.33,64.41,64.27,64.38,31300.0,24.8982,24.9292,24.875,24.9176,31300.0
2008-03-06 13:55:00,64.36,64.38,64.25,64.32,16600.0,24.9098,24.9176,24.8672,24.8943,16600.0
2008-03-06 14:00:00,64.31,64.41,64.31,64.39,46800.0,24.8905,24.9292,24.8905,24.9214,46800.0
2008-03-06 14:05:00,64.39,64.48,64.35,64.37,51400.0,24.9214,24.9563,24.906,24.9137,51400.0
2008-03-06 14:10:00,64.37,64.4,64.31,64.39,36500.0,24.9137,24.9253,24.8905,24.9214,36500.0
2008-03-06 14:15:00,64.37,64.4,64.33,64.33,18400.0,24.9137,24.9253,24.8982,24.8982,18400.0
2008-03-06 14:20:00,64.33,64.4,64.27,64.27,24400.0,24.8982,24.9253,24.875,24.875,24400.0
2008-03-06 14:25:00,64.25,64.33,64.19,64.27,33500.0,24.8672,24.8982,24.844,24.875,33500.0
2008-03-06 14:30:00,64.28,64.28,64.21,64.26,21000.0,24.8789,24.8789,24.8518,24.8711,21000.0
2008-03-06 14:35:00,64.26,64.37,64.25,64.31,12600.0,24.8711,24.9137,24.8672,24.8905,12600.0
2008-03-06 14:40:00,64.29,64.34,64.19,64.33,16900.0,24.8827,24.9021,24.844,24.8982,16900.0
2008-03-06 14:45:00,64.32,64.39,64.26,64.31,13800.0,24.8943,24.9214,24.8711,24.8905,13800.0
2008-03-06 14:50:00,64.3,64.3,64.21,64.23,29800.0,24.8866,24.8866,24.8518,24.8595,29800.0
2008-03-06 14:55:00,64.22,64.27,64.19,64.25,34800.0,24.8556,24.875,24.844,24.8672,34800.0
2008-03-06 15:00:00,64.25,64.26,64.1,64.1,44700.0,24.8672,24.8711,24.8092,24.8092,44700.0
2008-03-06 15:05:00,64.12,64.15,64.03,64.03,51100.0,24.8169,24.8285,24.7821,24.7821,51100.0
2008-03-06 15:10:00,64.02,64.06,63.96,63.96,59800.0,24.7782,24.7937,24.755,24.755,59800.0
2008-03-06 15:15:00,63.96,64.11,63.96,64.11,90000.0,24.755,24.8131,24.755,24.8131,90000.0
2008-03-06 15:20:00,64.12,64.17,64.09,64.13,42100.0,24.8169,24.8363,24.8053,24.8208,42100.0
2008-03-06 15:25:00,64.13,64.2,64.1,64.15,57000.0,24.8208,24.8479,24.8092,24.8285,57000.0
2008-03-06 15:30:00,64.16,64.16,63.96,63.98,78500.0,24.8324,24.8324,24.755,24.7627,78500.0
2008-03-06 15:35:00,63.99,64.03,63.87,63.91,80800.0,24.7666,24.7821,24.7202,24.7357,80800.0
2008-03-06 15:40:00,63.9,64.02,63.88,64.0,68300.0,24.7318,24.7782,24.724,24.7705,68300.0
2008-03-06 15:45:00,63.99,64.01,63.87,63.89,84400.0,24.7666,24.7744,24.7202,24.7279,84400.0
2008-03-06 15:50:00,63.89,63.92,63.76,63.78,110600.0,24.7279,24.7395,24.6776,24.6853,110600.0
2008-03-06 15:55:00,63.78,63.82,63.62,63.77,158700.0,24.6853,24.7008,24.6234,24.6815,158700.0
2008-03-07 09:30:00,63.98,64.09,63.78,63.81,110800.0,24.7627,24.8053,24.6853,24.697,110800.0
2008-03-07 09:35:00,63.83,64.05,63.81,64.0,76600.0,24.7047,24.7898,24.697,24.7705,76600.0
2008-03-07 09:40:00,64.01,64.02,63.75,63.89,63500.0,24.7744,24.7782,24.6737,24.7279,63500.0
2008-03-07 09:45:00,63.94,63.99,63.89,63.95,31300.0,24.7473,24.7666,24.7279,24.7511,31300.0
2008-03-07 09:50:00,63.92,63.95,63.84,63.88,63600.0,24.7395,24.7511,24.7086,24.724,63600.0
2008-03-07 09:55:00,63.9,64.23,63.9,64.18,110900.0,24.7318,24.8595,24.7318,24.8402,110900.0
2008-03-07 10:00:00,64.18,64.21,64.06,64.11,79200.0,24.8402,24.8518,24.7937,24.8131,79200.0
2008-03-07 10:05:00,64.11,64.17,64.01,64.07,54200.0,24.8131,24.8363,24.7744,24.7976,54200.0
2008-03-07 10:10:00,64.08,64.09,63.93,64.04,61400.0,24.8015,24.8053,24.7434,24.786,61400.0
2008-03-07 10:15:00,64.04,64.26,64.02,64.18,106700.0,24.786,24.8711,24.7782,24.8402,106700.0
2008-03-07 10:20:00,64.21,64.36,64.1,64.11,68200.0,24.8518,24.9098,24.8092,24.8131,68200.0
2008-03-07 10:25:00,64.14,64.17,64.0,64.05,36300.0,24.8247,24.8363,24.7705,24.7898,36300.0
2008-03-07 10:30:00,64.08,64.27,64.04,64.25,42900.0,24.8015,24.875,24.786,24.8672,42900.0
2008-03-07 10:35:00,64.21,64.4,64.12,64.4,36100.0,24.8518,24.9253,24.8169,24.9253,36100.0
2008-03-07 10:40:00,64.39,64.49,64.38,64.41,72100.0,24.9214,24.9601,24.9176,24.9292,72100.0
2008-03-07 10:45:00,64.41,64.49,64.39,64.49,39000.0,24.9292,24.9601,24.9214,24.9601,39000.0
2008-03-07 10:50:00,64.5,64.52,64.4,64.42,31400.0,24.964,24.9717,24.9253,24.933,31400.0
2008-03-07 10:55:00,64.41,64.43,64.34,64.41,37700.0,24.9292,24.9369,24.9021,24.9292,37700.0
2008-03-07 11:00:00,64.39,64.4,64.29,64.3,53800.0,24.9214,24.9253,24.8827,24.8866,53800.0
2008-03-07 11:05:00,64.31,64.33,64.14,64.16,71900.0,24.8905,24.8982,24.8247,24.8324,71900.0
2008-03-07 11:10:00,64.16,64.27,64.15,64.16,142300.0,24.8324,24.875,24.8285,24.8324,142300.0
2008-03-07 11:15:00,64.16,64.19,64.13,64.16,29100.0,24.8324,24.844,24.8208,24.8324,29100.0
2008-03-07 11:20:00,64.15,64.16,64.04,64.16,42600.0,24.8285,24.8324,24.786,24.8324,42600.0
2008-03-07 11:25:00,64.16,64.19,63.88,63.95,74900.0,24.8324,24.844,24.724,24.7511,74900.0
2008-03-07 11:30:00,63.94,64.11,63.94,64.04,36500.0,24.7473,24.8131,24.7473,24.786,36500.0
2008-03-07 11:35:00,64.01,64.04,63.94,64.03,35400.0,24.7744,24.786,24.7473,24.7821,35400.0
2008-03-07 11:40:00,64.03,64.05,63.72,63.73,31200.0,24.7821,24.7898,24.6621,24.666,31200.0
2008-03-07 11:45:00,63.72,63.78,63.7,63.75,20000.0,24.6621,24.6853,24.6544,24.6737,20000.0
2008-03-07 11:50:00,63.77,63.77,63.68,63.71,11700.0,24.6815,24.6815,24.6466,24.6582,11700.0
2008-03-07 11:55:00,63.7,63.73,63.64,63.65,20100.0,24.6544,24.666,24.6312,24.635,20100.0
2008-03-07 12:00:00,63.65,63.65,63.59,63.59,24000.0,24.635,24.635,24.6118,24.6118,24000.0
2008-03-07 12:05:00,63.56,63.62,63.5,63.62,14600.0,24.6002,24.6234,24.577,24.6234,14600.0
2008-03-07 12:10:00,63.64,63.69,63.51,63.55,22600.0,24.6312,24.6505,24.5808,24.5963,22600.0
2008-03-07 12:15:00,63.55,63.66,63.51,63.59,15700.0,24.5963,24.6389,24.5808,24.6118,15700.0
2008-03-07 12:20:00,63.61,63.67,63.54,63.66,15900.0,24.6195,24.6428,24.5925,24.6389,15900.0
2008-03-07 12:25:00,63.64,63.64,63.51,63.52,15900.0,24.6312,24.6312,24.5808,24.5847,15900.0
2008-03-07 12:30:00,63.53,63.61,63.53,63.58,13100.0,24.5886,24.6195,24.5886,24.6079,13100.0
2008-03-07 12:35:00,63.56,63.59,63.48,63.48,26400.0,24.6002,24.6118,24.5692,24.5692,26400.0
2008-03-07 12:40:00,63.46,63.64,63.45,63.6,29800.0,24.5615,24.6312,24.5576,24.6157,29800.0
2008-03-07 12:45:00,63.62,63.77,63.61,63.76,18700.0,24.6234,24.6815,24.6195,24.6776,18700.0
2008-03-07 12:50:00,63.77,63.89,63.6,63.83,28600.0,24.6815,24.7279,24.6157,24.7047,28600.0
2008-03-07 12:55:00,63.83,63.85,63.78,63.84,18400.0,24.7047,24.7124,24.6853,24.7086,18400.0
2008-03-07 13:00:00,63.84,63.86,63.75,63.77,31500.0,24.7086,24.7163,24.6737,24.6815,31500.0
2008-03-07 13:05:00,63.78,63.85,63.77,63.84,8900.0,24.6853,24.7124,24.6815,24.7086,8900.0
2008-03-07 13:10:00,63.82,63.84,63.65,63.67,16900.0,24.7008,24.7086,24.635,24.6428,16900.0
2008-03-07 13:15:00,63.67,63.68,63.57,63.6,15300.0,24.6428,24.6466,24.6041,24.6157,15300.0
2008-03-07 13:20:00,63.62,63.68,63.61,63.67,19500.0,24.6234,24.6466,24.6195,24.6428,19500.0
2008-03-07 13:25:00,63.66,63.71,63.64,63.71,39800.0,24.6389,24.6582,24.6312,24.6582,39800.0
2008-03-07 13:30:00,63.69,63.7,63.56,63.56,28500.0,24.6505,24.6544,24.6002,24.6002,28500.0
2008-03-07 13:35:00,63.56,63.57,63.42,63.46,34600.0,24.6002,24.6041,24.546,24.5615,34600.0
2008-03-07 13:40:00,63.48,63.48,63.35,63.38,24000.0,24.5692,24.5692,24.5189,24.5305,24000.0
2008-03-07 13:45:00,63.38,63.47,63.38,63.39,24000.0,24.5305,24.5654,24.5305,24.5344,24000.0
2008-03-07 13:50:00,63.39,63.39,63.21,63.23,35300.0,24.5344,24.5344,24.4647,24.4725,35300.0
2008-03-07 13:55:00,63.24,63.25,63.17,63.21,77300.0,24.4763,24.4802,24.4492,24.4647,77300.0
2008-03-07 14:00:00,63.21,63.27,63.14,63.16,19200.0,24.4647,24.488,24.4376,24.4454,19200.0
2008-03-07 14:05:00,63.16,63.35,63.14,63.35,20300.0,24.4454,24.5189,24.4376,24.5189,20300.0
2008-03-07 14:10:00,63.36,63.44,63.33,63.4,26800.0,24.5228,24.5537,24.5112,24.5383,26800.0
2008-03-07 14:15:00,63.4,63.41,63.3,63.31,17600.0,24.5383,24.5421,24.4996,24.5034,17600.0
2008-03-07 14:20:00,63.3,63.3,63.15,63.21,27400.0,24.4996,24.4996,24.4415,24.4647,27400.0
2008-03-07 14:25:00,63.19,63.38,63.14,63.38,25600.0,24.457,24.5305,24.4376,24.5305,25600.0
2008-03-07 14:30:00,63.38,63.49,63.33,63.38,45100.0,24.5305,24.5731,24.5112,24.5305,45100.0
2008-03-07 14:35:00,63.37,63.4,63.28,63.31,37300.0,24.5267,24.5383,24.4918,24.5034,37300.0
2008-03-07 14:40:00,63.33,63.45,63.31,63.45,42100.0,24.5112,24.5576,24.5034,24.5576,42100.0
2008-03-07 14:45:00,63.45,63.48,63.36,63.48,52100.0,24.5576,24.5692,24.5228,24.5692,52100.0
2008-03-07 14:50:00,63.48,63.48,63.41,63.44,22100.0,24.5692,24.5692,24.5421,24.5537,22100.0
2008-03-07 14:55:00,63.42,63.7,63.42,63.67,62500.0,24.546,24.6544,24.546,24.6428,62500.0
2008-03-07 15:00:00,63.67,63.7,63.58,63.58,66700.0,24.6428,24.6544,24.6079,24.6079,66700.0
2008-03-07 15:05:00,63.57,63.75,63.57,63.75,101700.0,24.6041,24.6737,24.6041,24.6737,101700.0
2008-03-07 15:10:00,63.74,63.81,63.67,63.76,107100.0,24.6699,24.697,24.6428,24.6776,107100.0
2008-03-07 15:15:00,63.76,63.97,63.65,63.89,109900.0,24.6776,24.7589,24.635,24.7279,109900.0
2008-03-07 15:20:00,63.88,64.06,63.81,63.98,111800.0,24.724,24.7937,24.697,24.7627,111800.0
2008-03-07 15:25:00,63.97,64.03,63.87,63.92,165200.0,24.7589,24.7821,24.7202,24.7395,165200.0
2008-03-07 15:30:00,63.95,63.99,63.8,63.85,86900.0,24.7511,24.7666,24.6931,24.7124,86900.0
2008-03-07 15:35:00,63.85,63.99,63.8,63.92,100600.0,24.7124,24.7666,24.6931,24.7395,100600.0
2008-03-07 15:40:00,63.91,64.04,63.89,63.97,102800.0,24.7357,24.786,24.7279,24.7589,102800.0
2008-03-07 15:45:00,63.97,64.05,63.89,63.91,73000.0,24.7589,24.7898,24.7279,24.7357,73000.0
2008-03-07 15:50:00,63.93,63.96,63.79,63.88,76700.0,24.7434,24.755,24.6892,24.724,76700.0
2008-03-07 15:55:00,63.89,64.01,63.85,63.87,200800.0,24.7279,24.7744,24.7124,24.7202,200800.0
2008-03-10 09:30:00,65.27,65.27,65.01,65.03,191100.0,25.262,25.262,25.1614,25.1691,191100.0
2008-03-10 09:35:00,65.03,65.09,64.9,64.94,230400.0,25.1691,25.1924,25.1188,25.1343,230400.0
2008-03-10 09:40:00,64.91,64.93,64.77,64.86,179200.0,25.1227,25.1304,25.0685,25.1033,179200.0
2008-03-10 09:45:00,64.86,65.46,64.78,65.46,978300.0,25.1033,25.3356,25.0724,25.3356,978300.0
2008-03-10 09:50:00,64.81,64.93,64.73,64.93,118400.0,25.084,25.1304,25.053,25.1304,118400.0
2008-03-10 09:55:00,64.91,65.03,64.89,65.0,103000.0,25.1227,25.1691,25.115,25.1575,103000.0
2008-03-10 10:00:00,65.0,65.12,64.95,64.95,113400.0,25.1575,25.204,25.1382,25.1382,113400.0
2008-03-10 10:05:00,64.95,65.08,64.88,65.0,133200.0,25.1382,25.1885,25.1111,25.1575,133200.0
2008-03-10 10:10:00,65.0,65.03,64.93,65.0,54900.0,25.1575,25.1691,25.1304,25.1575,54900.0
2008-03-10 10:15:00,65.04,65.18,65.04,65.08,70800.0,25.173,25.2272,25.173,25.1885,70800.0
2008-03-10 10:20:00,65.08,65.08,64.97,64.98,44500.0,25.1885,25.1885,25.1459,25.1498,44500.0
2008-03-10 10:25:00,64.99,65.18,64.99,65.14,85600.0,25.1537,25.2272,25.1537,25.2117,85600.0
2008-03-10 10:30:00,65.15,65.32,65.15,65.32,243600.0,25.2156,25.2814,25.2156,25.2814,243600.0
2008-03-10 10:35:00,65.31,65.48,65.28,65.38,90300.0,25.2775,25.3433,25.2659,25.3046,90300.0
2008-03-10 10:40:00,65.41,65.42,65.27,65.37,49800.0,25.3162,25.3201,25.262,25.3007,49800.0
2008-03-10 10:45:00,65.37,65.54,65.37,65.43,98600.0,25.3007,25.3665,25.3007,25.324,98600.0
2008-03-10 10:50:00,65.42,65.48,65.38,65.43,79100.0,25.3201,25.3433,25.3046,25.324,79100.0
2008-03-10 10:55:00,65.43,65.48,65.28,65.34,106800.0,25.324,25.3433,25.2659,25.2891,106800.0
2008-03-10 11:00:00,65.34,65.52,65.34,65.46,70000.0,25.2891,25.3588,25.2891,25.3356,70000.0
2008-03-10 11:05:00,65.47,65.51,65.38,65.42,61400.0,25.3394,25.3549,25.3046,25.3201,61400.0
2008-03-10 11:10:00,65.4,65.48,65.35,65.43,51100.0,25.3123,25.3433,25.293,25.324,51100.0
2008-03-10 11:15:00,65.42,65.43,65.26,65.29,62600.0,25.3201,25.324,25.2582,25.2698,62600.0
2008-03-10 11:20:00,65.28,65.29,65.1,65.11,94600.0,25.2659,25.2698,25.1962,25.2001,94600.0
2008-03-10 11:25:00,65.11,65.18,65.07,65.08,34500.0,25.2001,25.2272,25.1846,25.1885,34500.0
2008-03-10 11:30:00,65.07,65.08,64.97,65.0,26500.0,25.1846,25.1885,25.1459,25.1575,26500.0
2008-03-10 11:35:00,64.99,65.0,64.93,64.94,64000.0,25.1537,25.1575,25.1304,25.1343,64000.0
2008-03-10 11:40:00,64.96,65.0,64.92,64.92,17700.0,25.142,25.1575,25.1266,25.1266,17700.0
2008-03-10 11:45:00,64.92,64.93,64.78,64.88,65100.0,25.1266,25.1304,25.0724,25.1111,65100.0
2008-03-10 11:50:00,64.87,64.94,64.85,64.87,44000.0,25.1072,25.1343,25.0995,25.1072,44000.0
2008-03-10 11:55:00,64.89,64.89,64.74,64.81,54300.0,25.115,25.115,25.0569,25.084,54300.0
2008-03-10 12:00:00,64.81,64.81,64.47,64.48,95500.0,25.084,25.084,24.9524,24.9563,95500.0
2008-03-10 12:05:00,64.48,64.79,64.44,64.79,58800.0,24.9563,25.0763,24.9408,25.0763,58800.0
2008-03-10 12:10:00,64.82,64.97,64.82,64.88,38300.0,25.0879,25.1459,25.0879,25.1111,38300.0
2008-03-10 12:15:00,64.92,65.02,64.83,64.96,38400.0,25.1266,25.1653,25.0917,25.142,38400.0
2008-03-10 12:20:00,64.97,65.01,64.88,64.92,64500.0,25.1459,25.1614,25.1111,25.1266,64500.0
2008-03-10 12:25:00,64.91,64.94,64.66,64.68,39300.0,25.1227,25.1343,25.0259,25.0337,39300.0
2008-03-10 12:30:00,64.68,64.81,64.66,64.75,42900.0,25.0337,25.084,25.0259,25.0608,42900.0
2008-03-10 12:35:00,64.75,64.78,64.57,64.69,60800.0,25.0608,25.0724,24.9911,25.0375,60800.0
2008-03-10 12:40:00,64.67,64.76,64.63,64.68,33800.0,25.0298,25.0646,25.0143,25.0337,33800.0
2008-03-10 12:45:00,64.69,64.75,64.64,64.67,34300.0,25.0375,25.0608,25.0182,25.0298,34300.0
2008-03-10 12:50:00,64.64,64.75,64.61,64.72,26200.0,25.0182,25.0608,25.0066,25.0492,26200.0
2008-03-10 12:55:00,64.72,64.8,64.71,64.73,42700.0,25.0492,25.0801,25.0453,25.053,42700.0
2008-03-10 13:00:00,64.74,64.75,64.7,64.7,35000.0,25.0569,25.0608,25.0414,25.0414,35000.0
2008-03-10 13:05:00,64.71,64.76,64.67,64.74,21100.0,25.0453,25.0646,25.0298,25.0569,21100.0
2008-03-10 13:10:00,64.74,64.75,64.68,64.71,40000.0,25.0569,25.0608,25.0337,25.0453,40000.0
2008-03-10 13:15:00,64.71,64.75,64.68,64.69,44000.0,25.0453,25.0608,25.0337,25.0375,44000.0
2008-03-10 13:20:00,64.69,64.7,64.56,64.58,29200.0,25.0375,25.0414,24.9872,24.995,29200.0
2008-03-10 13:25:00,64.6,64.62,64.54,64.55,25400.0,25.0027,25.0105,24.9795,24.9834,25400.0
2008-03-10 13:30:00,64.53,64.68,64.51,64.53,31400.0,24.9756,25.0337,24.9679,24.9756,31400.0
2008-03-10 13:35:00,64.53,64.58,64.44,64.51,29200.0,24.9756,24.995,24.9408,24.9679,29200.0
2008-03-10 13:40:00,64.51,64.61,64.51,64.57,21800.0,24.9679,25.0066,24.9679,24.9911,21800.0
2008-03-10 13:45:00,64.57,64.61,64.49,64.49,28200.0,24.9911,25.0066,24.9601,24.9601,28200.0
2008-03-10 13:50:00,64.49,64.57,64.49,64.51,23200.0,24.9601,24.9911,24.9601,24.9679,23200.0
2008-03-10 13:55:00,64.51,64.51,64.38,64.41,22500.0,24.9679,24.9679,24.9176,24.9292,22500.0
2008-03-10 14:00:00,64.41,64.44,64.14,64.21,37500.0,24.9292,24.9408,24.8247,24.8518,37500.0
2008-03-10 14:05:00,64.17,64.37,64.17,64.24,24400.0,24.8363,24.9137,24.8363,24.8634,24400.0
2008-03-10 14:10:00,64.25,64.42,64.24,64.38,24600.0,24.8672,24.933,24.8634,24.9176,24600.0
2008-03-10 14:15:00,64.39,64.41,64.19,64.19,20700.0,24.9214,24.9292,24.844,24.844,20700.0
2008-03-10 14:20:00,64.2,64.22,64.12,64.17,29700.0,24.8479,24.8556,24.8169,24.8363,29700.0
2008-03-10 14:25:00,64.19,64.33,64.14,64.32,43000.0,24.844,24.8982,24.8247,24.8943,43000.0
2008-03-10 14:30:00,64.31,64.35,64.28,64.3,45300.0,24.8905,24.906,24.8789,24.8866,45300.0
2008-03-10 14:35:00,64.31,64.37,64.24,64.25,38900.0,24.8905,24.9137,24.8634,24.8672,38900.0
2008-03-10 14:40:00,64.27,64.31,64.21,64.27,47000.0,24.875,24.8905,24.8518,24.875,47000.0
2008-03-10 14:45:00,64.28,64.37,64.23,64.23,33000.0,24.8789,24.9137,24.8595,24.8595,33000.0
2008-03-10 14:50:00,64.23,64.34,64.23,64.34,27400.0,24.8595,24.9021,24.8595,24.9021,27400.0
2008-03-10 14:55:00,64.32,64.34,64.19,64.22,26200.0,24.8943,24.9021,24.844,24.8556,26200.0
2008-03-10 15:00:00,64.21,64.31,64.2,64.22,69300.0,24.8518,24.8905,24.8479,24.8556,69300.0
2008-03-10 15:05:00,64.22,64.29,64.17,64.17,49800.0,24.8556,24.8827,24.8363,24.8363,49800.0
2008-03-10 15:10:00,64.16,64.27,64.04,64.19,67000.0,24.8324,24.875,24.786,24.844,67000.0
2008-03-10 15:15:00,64.19,64.19,64.05,64.1,74200.0,24.844,24.844,24.7898,24.8092,74200.0
2008-03-10 15:20:00,64.11,64.25,64.07,64.21,39000.0,24.8131,24.8672,24.7976,24.8518,39000.0
2008-03-10 15:25:00,64.19,64.38,64.15,64.29,86800.0,24.844,24.9176,24.8285,24.8827,86800.0
2008-03-10 15:30:00,64.31,64.42,64.2,64.4,66600.0,24.8905,24.933,24.8479,24.9253,66600.0
2008-03-10 15:35:00,64.41,64.42,64.26,64.26,52100.0,24.9292,24.933,24.8711,24.8711,52100.0
2008-03-10 15:40:00,64.26,64.35,64.21,64.35,120800.0,24.8711,24.906,24.8518,24.906,120800.0
2008-03-10 15:45:00,64.34,64.38,64.29,64.31,144200.0,24.9021,24.9176,24.8827,24.8905,144200.0
2008-03-10 15:50:00,64.31,64.34,64.29,64.32,61500.0,24.8905,24.9021,24.8827,24.8943,61500.0
2008-03-10 15:55:00,64.33,64.45,64.32,64.4,184300.0,24.8982,24.9447,24.8943,24.9253,184300.0
2008-03-11 09:30:00,65.91,66.14,65.91,66.07,144600.0,25.5097,25.5988,25.5097,25.5717,144600.0
2008-03-11 09:35:00,66.06,66.1,65.92,66.01,95600.0,25.5678,25.5833,25.5136,25.5484,95600.0
2008-03-11 09:40:00,66.0,66.12,65.86,65.91,90900.0,25.5446,25.591,25.4904,25.5097,90900.0
2008-03-11 09:45:00,65.93,66.01,65.8,65.85,73400.0,25.5175,25.5484,25.4672,25.4865,73400.0
2008-03-11 09:50:00,65.88,65.89,65.7,65.71,36800.0,25.4981,25.502,25.4285,25.4323,36800.0
2008-03-11 09:55:00,65.72,65.8,65.64,65.75,51100.0,25.4362,25.4672,25.4052,25.4478,51100.0
2008-03-11 10:00:00,65.73,65.81,65.61,65.63,61000.0,25.4401,25.471,25.3936,25.4014,61000.0
2008-03-11 10:05:00,65.64,65.73,65.64,65.68,50500.0,25.4052,25.4401,25.4052,25.4207,50500.0
2008-03-11 10:10:00,65.69,65.71,65.61,65.66,97500.0,25.4246,25.4323,25.3936,25.413,97500.0
2008-03-11 10:15:00,65.66,65.67,65.47,65.49,56200.0,25.413,25.4168,25.3394,25.3472,56200.0
2008-03-11 10:20:00,65.5,65.56,65.44,65.46,33700.0,25.351,25.3743,25.3278,25.3356,33700.0
2008-03-11 10:25:00,65.46,65.49,65.15,65.16,77500.0,25.3356,25.3472,25.2156,25.2195,77500.0
2008-03-11 10:30:00,65.15,65.15,64.97,65.0,68700.0,25.2156,25.2156,25.1459,25.1575,68700.0
2008-03-11 10:35:00,65.01,65.18,65.0,65.18,30500.0,25.1614,25.2272,25.1575,25.2272,30500.0
2008-03-11 10:40:00,65.18,65.22,65.02,65.04,42600.0,25.2272,25.2427,25.1653,25.173,42600.0
2008-03-11 10:45:00,65.04,65.08,64.93,64.95,71700.0,25.173,25.1885,25.1304,25.1382,71700.0
2008-03-11 10:50:00,64.96,64.96,64.86,64.89,66200.0,25.142,25.142,25.1033,25.115,66200.0
2008-03-11 10:55:00,64.88,64.94,64.82,64.92,34500.0,25.1111,25.1343,25.0879,25.1266,34500.0
2008-03-11 11:00:00,64.95,65.04,64.95,65.0,69300.0,25.1382,25.173,25.1382,25.1575,69300.0
2008-03-11 11:05:00,64.99,65.02,64.88,64.89,31400.0,25.1537,25.1653,25.1111,25.115,31400.0
2008-03-11 11:10:00,64.89,64.91,64.8,64.8,22400.0,25.115,25.1227,25.0801,25.0801,22400.0
2008-03-11 11:15:00,64.81,64.83,64.75,64.81,27100.0,25.084,25.0917,25.0608,25.084,27100.0
2008-03-11 11:20:00,64.77,64.78,64.71,64.74,40500.0,25.0685,25.0724,25.0453,25.0569,40500.0
2008-03-11 11:25:00,64.75,64.9,64.74,64.85,53500.0,25.0608,25.1188,25.0569,25.0995,53500.0
2008-03-11 11:30:00,64.86,64.97,64.86,64.94,34300.0,25.1033,25.1459,25.1033,25.1343,34300.0
2008-03-11 11:35:00,64.91,64.92,64.79,64.85,72700.0,25.1227,25.1266,25.0763,25.0995,72700.0
2008-03-11 11:40:00,64.84,64.93,64.81,64.87,100900.0,25.0956,25.1304,25.084,25.1072,100900.0
2008-03-11 11:45:00,64.86,64.91,64.78,64.91,36200.0,25.1033,25.1227,25.0724,25.1227,36200.0
2008-03-11 11:50:00,64.91,64.96,64.82,64.88,42200.0,25.1227,25.142,25.0879,25.1111,42200.0
2008-03-11 11:55:00,64.86,64.89,64.63,64.69,47600.0,25.1033,25.115,25.0143,25.0375,47600.0
2008-03-11 12:00:00,64.7,64.78,64.67,64.77,21900.0,25.0414,25.0724,25.0298,25.0685,21900.0
2008-03-11 12:05:00,64.77,64.82,64.67,64.79,90500.0,25.0685,25.0879,25.0298,25.0763,90500.0
2008-03-11 12:10:00,64.77,65.0,64.76,65.0,107500.0,25.0685,25.1575,25.0646,25.1575,107500.0
2008-03-11 12:15:00,64.99,65.02,64.89,64.89,48600.0,25.1537,25.1653,25.115,25.115,48600.0
2008-03-11 12:20:00,64.86,65.0,64.86,64.97,25300.0,25.1033,25.1575,25.1033,25.1459,25300.0
2008-03-11 12:25:00,64.96,64.98,64.9,64.94,46800.0,25.142,25.1498,25.1188,25.1343,46800.0
2008-03-11 12:30:00,64.94,64.99,64.79,64.81,30800.0,25.1343,25.1537,25.0763,25.084,30800.0
2008-03-11 12:35:00,64.8,64.81,64.7,64.73,31200.0,25.0801,25.084,25.0414,25.053,31200.0
2008-03-11 12:40:00,64.72,64.75,64.66,64.68,15600.0,25.0492,25.0608,25.0259,25.0337,15600.0
2008-03-11 12:45:00,64.7,64.72,64.64,64.66,16500.0,25.0414,25.0492,25.0182,25.0259,16500.0
2008-03-11 12:50:00,64.65,64.72,64.6,64.62,26800.0,25.0221,25.0492,25.0027,25.0105,26800.0
2008-03-11 12:55:00,64.66,64.91,64.64,64.81,27700.0,25.0259,25.1227,25.0182,25.084,27700.0
2008-03-11 13:00:00,64.78,64.94,64.77,64.91,11900.0,25.0724,25.1343,25.0685,25.1227,11900.0
2008-03-11 13:05:00,64.89,64.93,64.75,64.77,12100.0,25.115,25.1304,25.0608,25.0685,12100.0
2008-03-11 13:10:00,64.75,64.89,64.75,64.82,9300.0,25.0608,25.115,25.0608,25.0879,9300.0
2008-03-11 13:15:00,64.82,64.97,64.8,64.93,18700.0,25.0879,25.1459,25.0801,25.1304,18700.0
2008-03-11 13:20:00,64.92,64.96,64.83,64.91,15600.0,25.1266,25.142,25.0917,25.1227,15600.0
2008-03-11 13:25:00,64.9,65.0,64.84,64.99,32000.0,25.1188,25.1575,25.0956,25.1537,32000.0
2008-03-11 13:30:00,64.98,64.98,64.94,64.97,14500.0,25.1498,25.1498,25.1343,25.1459,14500.0
2008-03-11 13:35:00,64.96,64.98,64.94,64.95,13600.0,25.142,25.1498,25.1343,25.1382,13600.0
2008-03-11 13:40:00,64.95,64.97,64.84,64.93,27600.0,25.1382,25.1459,25.0956,25.1304,27600.0
2008-03-11 13:45:00,64.92,64.92,64.81,64.83,15600.0,25.1266,25.1266,25.084,25.0917,15600.0
2008-03-11 13:50:00,64.85,64.98,64.85,64.96,19200.0,25.0995,25.1498,25.0995,25.142,19200.0
2008-03-11 13:55:00,64.95,65.12,64.95,65.03,50400.0,25.1382,25.204,25.1382,25.1691,50400.0
2008-03-11 14:00:00,65.04,65.16,65.0,65.09,24000.0,25.173,25.2195,25.1575,25.1924,24000.0
2008-03-11 14:05:00,65.08,65.08,64.97,65.02,56600.0,25.1885,25.1885,25.1459,25.1653,56600.0
2008-03-11 14:10:00,65.02,65.08,64.97,65.06,23600.0,25.1653,25.1885,25.1459,25.1808,23600.0
2008-03-11 14:15:00,65.07,65.22,65.06,65.2,35500.0,25.1846,25.2427,25.1808,25.2349,35500.0
2008-03-11 14:20:00,65.21,65.26,65.14,65.24,47200.0,25.2388,25.2582,25.2117,25.2504,47200.0
2008-03-11 14:25:00,65.24,65.31,65.24,65.29,32700.0,25.2504,25.2775,25.2504,25.2698,32700.0
2008-03-11 14:30:00,65.29,65.31,65.26,65.28,14100.0,25.2698,25.2775,25.2582,25.2659,14100.0
2008-03-11 14:35:00,65.3,65.33,65.25,65.27,48200.0,25.2736,25.2853,25.2543,25.262,48200.0
2008-03-11 14:40:00,65.27,65.43,65.22,65.37,84200.0,25.262,25.324,25.2427,25.3007,84200.0
2008-03-11 14:45:00,65.38,65.55,65.38,65.53,65000.0,25.3046,25.3704,25.3046,25.3627,65000.0
2008-03-11 14:50:00,65.53,65.62,65.51,65.62,72600.0,25.3627,25.3975,25.3549,25.3975,72600.0
2008-03-11 14:55:00,65.61,65.64,65.55,65.56,80900.0,25.3936,25.4052,25.3704,25.3743,80900.0
2008-03-11 15:00:00,65.57,65.71,65.57,65.58,88800.0,25.3781,25.4323,25.3781,25.382,88800.0
2008-03-11 15:05:00,65.61,65.68,65.6,65.67,33400.0,25.3936,25.4207,25.3898,25.4168,33400.0
2008-03-11 15:10:00,65.66,65.7,65.53,65.56,24200.0,25.413,25.4285,25.3627,25.3743,24200.0
2008-03-11 15:15:00,65.56,65.64,65.56,65.62,53700.0,25.3743,25.4052,25.3743,25.3975,53700.0
2008-03-11 15:20:00,65.62,65.71,65.58,65.71,74300.0,25.3975,25.4323,25.382,25.4323,74300.0
2008-03-11 15:25:00,65.71,65.78,65.7,65.77,39700.0,25.4323,25.4594,25.4285,25.4555,39700.0
2008-03-11 15:30:00,65.77,65.78,65.57,65.61,86800.0,25.4555,25.4594,25.3781,25.3936,86800.0
2008-03-11 15:35:00,65.61,65.66,65.56,65.63,63400.0,25.3936,25.413,25.3743,25.4014,63400.0
2008-03-11 15:40:00,65.62,65.65,65.57,65.62,90800.0,25.3975,25.4091,25.3781,25.3975,90800.0
2008-03-11 15:45:00,65.62,65.67,65.6,65.65,83100.0,25.3975,25.4168,25.3898,25.4091,83100.0
2008-03-11 15:50:00,65.66,65.68,65.62,65.65,79800.0,25.413,25.4207,25.3975,25.4091,79800.0
2008-03-11 15:55:00,65.65,65.84,65.64,65.82,113300.0,25.4091,25.4826,25.4052,25.4749,113300.0
2008-03-12 09:30:00,66.21,66.29,66.07,66.16,162100.0,25.6258,25.6568,25.5717,25.6065,162100.0
2008-03-12 09:35:00,66.15,66.21,66.11,66.16,89400.0,25.6026,25.6258,25.5871,25.6065,89400.0
2008-03-12 09:40:00,66.16,66.16,66.1,66.15,92000.0,25.6065,25.6065,25.5833,25.6026,92000.0
2008-03-12 09:45:00,66.15,66.29,66.15,66.28,74600.0,25.6026,25.6568,25.6026,25.6529,74600.0
2008-03-12 09:50:00,66.29,66.34,66.2,66.27,64100.0,25.6568,25.6762,25.622,25.6491,64100.0
2008-03-12 09:55:00,66.26,66.29,66.15,66.17,29300.0,25.6452,25.6568,25.6026,25.6104,29300.0
2008-03-12 10:00:00,66.16,66.27,66.09,66.09,49600.0,25.6065,25.6491,25.5794,25.5794,49600.0
2008-03-12 10:05:00,66.1,66.18,66.03,66.18,60100.0,25.5833,25.6142,25.5562,25.6142,60100.0
2008-03-12 10:10:00,66.17,66.26,66.12,66.25,55000.0,25.6104,25.6452,25.591,25.6413,55000.0
2008-03-12 10:15:00,66.24,66.3,66.22,66.26,25300.0,25.6375,25.6607,25.6297,25.6452,25300.0
2008-03-12 10:20:00,66.26,66.36,66.23,66.28,67300.0,25.6452,25.6839,25.6336,25.6529,67300.0
2008-03-12 10:25:00,66.28,66.29,66.22,66.23,23400.0,25.6529,25.6568,25.6297,25.6336,23400.0
2008-03-12 10:30:00,66.22,66.23,65.9,66.01,180200.0,25.6297,25.6336,25.5059,25.5484,180200.0
2008-03-12 10:35:00,66.02,66.16,65.95,65.98,636200.0,25.5523,25.6065,25.5252,25.5368,636200.0
2008-03-12 10:40:00,65.99,66.04,65.92,65.96,83800.0,25.5407,25.56,25.5136,25.5291,83800.0
2008-03-12 10:45:00,65.96,66.0,65.92,66.0,41500.0,25.5291,25.5446,25.5136,25.5446,41500.0
2008-03-12 10:50:00,66.0,66.01,65.87,65.88,82100.0,25.5446,25.5484,25.4943,25.4981,82100.0
2008-03-12 10:55:00,65.89,65.93,65.84,65.91,35700.0,25.502,25.5175,25.4826,25.5097,35700.0
2008-03-12 11:00:00,65.9,66.07,65.9,66.07,74200.0,25.5059,25.5717,25.5059,25.5717,74200.0
2008-03-12 11:05:00,66.07,66.14,66.02,66.09,62300.0,25.5717,25.5988,25.5523,25.5794,62300.0
2008-03-12 11:10:00,66.08,66.14,66.08,66.11,50200.0,25.5755,25.5988,25.5755,25.5871,50200.0
2008-03-12 11:15:00,66.11,66.18,66.06,66.14,23500.0,25.5871,25.6142,25.5678,25.5988,23500.0
2008-03-12 11:20:00,66.12,66.27,66.09,66.19,57000.0,25.591,25.6491,25.5794,25.6181,57000.0
2008-03-12 11:25:00,66.21,66.35,66.21,66.3,46200.0,25.6258,25.68,25.6258,25.6607,46200.0
2008-03-12 11:30:00,66.29,66.41,66.29,66.39,51400.0,25.6568,25.7033,25.6568,25.6955,51400.0
2008-03-12 11:35:00,66.38,66.44,66.38,66.44,21800.0,25.6916,25.7149,25.6916,25.7149,21800.0
2008-03-12 11:40:00,66.44,66.54,66.43,66.52,28200.0,25.7149,25.7536,25.711,25.7458,28200.0
2008-03-12 11:45:00,66.51,66.51,66.32,66.33,39100.0,25.742,25.742,25.6684,25.6723,39100.0
2008-03-12 11:50:00,66.33,66.34,66.24,66.25,43500.0,25.6723,25.6762,25.6375,25.6413,43500.0
2008-03-12 11:55:00,66.24,66.29,66.19,66.22,21900.0,25.6375,25.6568,25.6181,25.6297,21900.0
2008-03-12 12:00:00,66.22,66.24,66.19,66.21,33400.0,25.6297,25.6375,25.6181,25.6258,33400.0
2008-03-12 12:05:00,66.2,66.22,65.93,66.14,414100.0,25.622,25.6297,25.5175,25.5988,414100.0
2008-03-12 12:10:00,66.13,66.23,66.13,66.18,22500.0,25.5949,25.6336,25.5949,25.6142,22500.0
2008-03-12 12:15:00,66.2,66.22,66.05,66.08,117200.0,25.622,25.6297,25.5639,25.5755,117200.0
2008-03-12 12:20:00,66.08,66.17,66.02,66.13,70600.0,25.5755,25.6104,25.5523,25.5949,70600.0
2008-03-12 12:25:00,66.13,66.36,66.11,66.3,47700.0,25.5949,25.6839,25.5871,25.6607,47700.0
2008-03-12 12:30:00,66.3,66.35,66.22,66.23,21500.0,25.6607,25.68,25.6297,25.6336,21500.0
2008-03-12 12:35:00,66.22,66.23,66.13,66.17,16600.0,25.6297,25.6336,25.5949,25.6104,16600.0
2008-03-12 12:40:00,66.19,66.32,66.19,66.29,11400.0,25.6181,25.6684,25.6181,25.6568,11400.0
2008-03-12 12:45:00,66.27,66.27,66.08,66.08,45700.0,25.6491,25.6491,25.5755,25.5755,45700.0
2008-03-12 12:50:00,66.06,66.09,66.01,66.05,17600.0,25.5678,25.5794,25.5484,25.5639,17600.0
2008-03-12 12:55:00,66.03,66.04,65.99,65.99,39700.0,25.5562,25.56,25.5407,25.5407,39700.0
2008-03-12 13:00:00,66.0,66.09,66.0,66.04,33200.0,25.5446,25.5794,25.5446,25.56,33200.0
2008-03-12 13:05:00,66.04,66.08,66.0,66.04,34400.0,25.56,25.5755,25.5446,25.56,34400.0
2008-03-12 13:10:00,66.05,66.06,65.96,66.0,29500.0,25.5639,25.5678,25.5291,25.5446,29500.0
2008-03-12 13:15:00,65.99,66.03,65.98,65.99,18700.0,25.5407,25.5562,25.5368,25.5407,18700.0
2008-03-12 13:20:00,66.0,66.08,65.99,66.0,23500.0,25.5446,25.5755,25.5407,25.5446,23500.0
2008-03-12 13:25:00,66.02,66.05,65.99,66.03,27800.0,25.5523,25.5639,25.5407,25.5562,27800.0
2008-03-12 13:30:00,66.03,66.06,66.0,66.0,13500.0,25.5562,25.5678,25.5446,25.5446,13500.0
2008-03-12 13:35:00,66.0,66.07,65.98,66.0,31000.0,25.5446,25.5717,25.5368,25.5446,31000.0
2008-03-12 13:40:00,66.0,66.02,65.93,65.97,60900.0,25.5446,25.5523,25.5175,25.533,60900.0
2008-03-12 13:45:00,65.99,66.04,65.96,66.03,25300.0,25.5407,25.56,25.5291,25.5562,25300.0
2008-03-12 13:50:00,66.03,66.11,66.03,66.1,10700.0,25.5562,25.5871,25.5562,25.5833,10700.0
2008-03-12 13:55:00,66.11,66.12,66.09,66.09,6800.0,25.5871,25.591,25.5794,25.5794,6800.0
2008-03-12 14:00:00,66.08,66.14,66.02,66.05,14100.0,25.5755,25.5988,25.5523,25.5639,14100.0
2008-03-12 14:05:00,66.04,66.1,65.97,66.08,30700.0,25.56,25.5833,25.533,25.5755,30700.0
2008-03-12 14:10:00,66.08,66.14,65.99,66.0,21300.0,25.5755,25.5988,25.5407,25.5446,21300.0
2008-03-12 14:15:00,66.0,66.1,66.0,66.08,20500.0,25.5446,25.5833,25.5446,25.5755,20500.0
2008-03-12 14:20:00,66.1,66.1,65.99,65.99,21500.0,25.5833,25.5833,25.5407,25.5407,21500.0
2008-03-12 14:25:00,66.0,66.12,66.0,66.12,33800.0,25.5446,25.591,25.5446,25.591,33800.0
2008-03-12 14:30:00,66.12,66.25,66.1,66.25,21300.0,25.591,25.6413,25.5833,25.6413,21300.0
2008-03-12 14:35:00,66.25,66.31,66.24,66.25,37000.0,25.6413,25.6645,25.6375,25.6413,37000.0
2008-03-12 14:40:00,66.25,66.27,66.05,66.25,122400.0,25.6413,25.6491,25.5639,25.6413,122400.0
2008-03-12 14:45:00,66.26,66.27,66.23,66.27,47400.0,25.6452,25.6491,25.6336,25.6491,47400.0
2008-03-12 14:50:00,66.28,66.31,66.22,66.25,22100.0,25.6529,25.6645,25.6297,25.6413,22100.0
2008-03-12 14:55:00,66.24,66.24,66.15,66.17,18300.0,25.6375,25.6375,25.6026,25.6104,18300.0
2008-03-12 15:00:00,66.17,66.17,66.04,66.11,25200.0,25.6104,25.6104,25.56,25.5871,25200.0
2008-03-12 15:05:00,66.08,66.2,66.07,66.13,16400.0,25.5755,25.622,25.5717,25.5949,16400.0
2008-03-12 15:10:00,66.11,66.11,66.05,66.09,27900.0,25.5871,25.5871,25.5639,25.5794,27900.0
2008-03-12 15:15:00,66.11,66.21,66.09,66.18,22200.0,25.5871,25.6258,25.5794,25.6142,22200.0
2008-03-12 15:20:00,66.19,66.27,66.15,66.24,30700.0,25.6181,25.6491,25.6026,25.6375,30700.0
2008-03-12 15:25:00,66.24,66.25,66.09,66.1,77000.0,25.6375,25.6413,25.5794,25.5833,77000.0
2008-03-12 15:30:00,66.1,66.11,65.96,66.0,100500.0,25.5833,25.5871,25.5291,25.5446,100500.0
2008-03-12 15:35:00,66.0,66.01,65.89,65.89,80400.0,25.5446,25.5484,25.502,25.502,80400.0
2008-03-12 15:40:00,65.89,65.93,65.85,65.86,74700.0,25.502,25.5175,25.4865,25.4904,74700.0
2008-03-12 15:45:00,65.86,66.02,65.85,66.02,55100.0,25.4904,25.5523,25.4865,25.5523,55100.0
2008-03-12 15:50:00,66.02,66.04,65.9,65.9,108800.0,25.5523,25.56,25.5059,25.5059,108800.0
2008-03-12 15:55:00,65.91,65.93,65.8,65.89,104900.0,25.5097,25.5175,25.4672,25.502,104900.0
2008-03-13 09:30:00,65.51,65.7,65.45,65.51,86500.0,25.3549,25.4285,25.3317,25.3549,86500.0
2008-03-13 09:35:00,65.52,65.61,65.44,65.48,38900.0,25.3588,25.3936,25.3278,25.3433,38900.0
2008-03-13 09:40:00,65.48,65.59,65.37,65.38,78700.0,25.3433,25.3859,25.3007,25.3046,78700.0
2008-03-13 09:45:00,65.37,65.47,65.37,65.46,45800.0,25.3007,25.3394,25.3007,25.3356,45800.0
2008-03-13 09:50:00,65.47,65.47,65.32,65.35,72200.0,25.3394,25.3394,25.2814,25.293,72200.0
2008-03-13 09:55:00,65.35,65.41,65.28,65.37,69600.0,25.293,25.3162,25.2659,25.3007,69600.0
2008-03-13 10:00:00,65.37,65.56,65.3,65.52,125100.0,25.3007,25.3743,25.2736,25.3588,125100.0
2008-03-13 10:05:00,65.52,65.52,65.32,65.37,101800.0,25.3588,25.3588,25.2814,25.3007,101800.0
2008-03-13 10:10:00,65.4,65.64,65.4,65.47,72200.0,25.3123,25.4052,25.3123,25.3394,72200.0
2008-03-13 10:15:00,65.46,65.67,65.46,65.58,45000.0,25.3356,25.4168,25.3356,25.382,45000.0
2008-03-13 10:20:00,65.58,65.59,65.38,65.38,39300.0,25.382,25.3859,25.3046,25.3046,39300.0
2008-03-13 10:25:00,65.41,65.47,65.35,65.36,70800.0,25.3162,25.3394,25.293,25.2969,70800.0
2008-03-13 10:30:00,65.36,65.51,65.33,65.49,41100.0,25.2969,25.3549,25.2853,25.3472,41100.0
2008-03-13 10:35:00,65.48,65.49,65.18,65.23,57000.0,25.3433,25.3472,25.2272,25.2465,57000.0
2008-03-13 10:40:00,65.22,65.55,65.14,65.14,205600.0,25.2427,25.3704,25.2117,25.2117,205600.0
2008-03-13 10:45:00,65.13,65.26,65.08,65.15,159200.0,25.2078,25.2582,25.1885,25.2156,159200.0
2008-03-13 10:50:00,65.15,65.19,65.1,65.12,45100.0,25.2156,25.2311,25.1962,25.204,45100.0
2008-03-13 10:55:00,65.12,65.18,64.94,65.05,69800.0,25.204,25.2272,25.1343,25.1769,69800.0
2008-03-13 11:00:00,65.05,65.12,64.98,65.03,37500.0,25.1769,25.204,25.1498,25.1691,37500.0
2008-03-13 11:05:00,65.01,65.21,65.01,65.15,94300.0,25.1614,25.2388,25.1614,25.2156,94300.0
2008-03-13 11:10:00,65.15,65.41,65.14,65.22,165200.0,25.2156,25.3162,25.2117,25.2427,165200.0
2008-03-13 11:15:00,65.24,65.28,65.17,65.23,62300.0,25.2504,25.2659,25.2233,25.2465,62300.0
2008-03-13 11:20:00,65.22,65.46,65.2,65.42,73000.0,25.2427,25.3356,25.2349,25.3201,73000.0
2008-03-13 11:25:00,65.4,65.43,65.29,65.35,58900.0,25.3123,25.324,25.2698,25.293,58900.0
2008-03-13 11:30:00,65.33,65.35,65.03,65.04,89400.0,25.2853,25.293,25.1691,25.173,89400.0
2008-03-13 11:35:00,65.04,65.28,65.04,65.27,75400.0,25.173,25.2659,25.173,25.262,75400.0
2008-03-13 11:40:00,65.27,65.32,65.17,65.2,73000.0,25.262,25.2814,25.2233,25.2349,73000.0
2008-03-13 11:45:00,65.19,65.21,65.06,65.19,39000.0,25.2311,25.2388,25.1808,25.2311,39000.0
2008-03-13 11:50:00,65.2,65.32,65.2,65.27,36400.0,25.2349,25.2814,25.2349,25.262,36400.0
2008-03-13 11:55:00,65.3,65.3,65.17,65.2,27700.0,25.2736,25.2736,25.2233,25.2349,27700.0
2008-03-13 12:00:00,65.2,65.39,65.2,65.39,55700.0,25.2349,25.3085,25.2349,25.3085,55700.0
2008-03-13 12:05:00,65.39,65.39,65.2,65.24,46700.0,25.3085,25.3085,25.2349,25.2504,46700.0
2008-03-13 12:10:00,65.22,65.25,65.14,65.21,33300.0,25.2427,25.2543,25.2117,25.2388,33300.0
2008-03-13 12:15:00,65.21,65.27,65.16,65.25,21100.0,25.2388,25.262,25.2195,25.2543,21100.0
2008-03-13 12:20:00,65.24,65.25,65.1,65.18,53500.0,25.2504,25.2543,25.1962,25.2272,53500.0
2008-03-13 12:25:00,65.21,65.26,65.16,65.22,66300.0,25.2388,25.2582,25.2195,25.2427,66300.0
2008-03-13 12:30:00,65.23,65.28,65.11,65.11,24100.0,25.2465,25.2659,25.2001,25.2001,24100.0
2008-03-13 12:35:00,65.11,65.25,65.09,65.1,47100.0,25.2001,25.2543,25.1924,25.1962,47100.0
2008-03-13 12:40:00,65.12,65.16,64.95,64.98,30700.0,25.204,25.2195,25.1382,25.1498,30700.0
2008-03-13 12:45:00,64.99,65.04,64.96,64.99,22600.0,25.1537,25.173,25.142,25.1537,22600.0
2008-03-13 12:50:00,65.0,65.02,64.97,65.01,25600.0,25.1575,25.1653,25.1459,25.1614,25600.0
2008-03-13 12:55:00,65.02,65.02,64.9,64.96,22400.0,25.1653,25.1653,25.1188,25.142,22400.0
2008-03-13 13:00:00,64.93,65.02,64.93,64.95,18500.0,25.1304,25.1653,25.1304,25.1382,18500.0
2008-03-13 13:05:00,64.96,65.23,64.96,65.13,179800.0,25.142,25.2465,25.142,25.2078,179800.0
2008-03-13 13:10:00,65.18,65.24,65.14,65.14,13100.0,25.2272,25.2504,25.2117,25.2117,13100.0
2008-03-13 13:15:00,65.14,65.18,65.03,65.07,29500.0,25.2117,25.2272,25.1691,25.1846,29500.0
2008-03-13 13:20:00,65.08,65.26,65.08,65.2,55500.0,25.1885,25.2582,25.1885,25.2349,55500.0
2008-03-13 13:25:00,65.21,65.49,65.21,65.44,57900.0,25.2388,25.3472,25.2388,25.3278,57900.0
2008-03-13 13:30:00,65.44,65.55,65.41,65.53,32800.0,25.3278,25.3704,25.3162,25.3627,32800.0
2008-03-13 13:35:00,65.53,65.64,65.52,65.6,28000.0,25.3627,25.4052,25.3588,25.3898,28000.0
2008-03-13 13:40:00,65.58,65.59,65.48,65.52,24500.0,25.382,25.3859,25.3433,25.3588,24500.0
2008-03-13 13:45:00,65.51,65.54,65.35,65.44,23400.0,25.3549,25.3665,25.293,25.3278,23400.0
2008-03-13 13:50:00,65.44,65.62,65.41,65.62,16300.0,25.3278,25.3975,25.3162,25.3975,16300.0
2008-03-13 13:55:00,65.62,65.74,65.57,65.63,45900.0,25.3975,25.4439,25.3781,25.4014,45900.0
2008-03-13 14:00:00,65.63,65.69,65.53,65.62,38900.0,25.4014,25.4246,25.3627,25.3975,38900.0
2008-03-13 14:05:00,65.62,65.68,65.52,65.57,15400.0,25.3975,25.4207,25.3588,25.3781,15400.0
2008-03-13 14:10:00,65.6,65.62,65.46,65.54,40300.0,25.3898,25.3975,25.3356,25.3665,40300.0
2008-03-13 14:15:00,65.54,65.69,65.46,65.53,29500.0,25.3665,25.4246,25.3356,25.3627,29500.0
2008-03-13 14:20:00,65.53,65.72,65.51,65.63,28500.0,25.3627,25.4362,25.3549,25.4014,28500.0
2008-03-13 14:25:00,65.69,65.7,65.63,65.65,22900.0,25.4246,25.4285,25.4014,25.4091,22900.0
2008-03-13 14:30:00,65.66,65.68,65.47,65.47,14900.0,25.413,25.4207,25.3394,25.3394,14900.0
2008-03-13 14:35:00,65.47,65.56,65.4,65.44,33700.0,25.3394,25.3743,25.3123,25.3278,33700.0
2008-03-13 14:40:00,65.43,65.45,65.37,65.42,18900.0,25.324,25.3317,25.3007,25.3201,18900.0
2008-03-13 14:45:00,65.44,65.44,65.37,65.39,14000.0,25.3278,25.3278,25.3007,25.3085,14000.0
2008-03-13 14:50:00,65.39,65.44,65.36,65.38,37500.0,25.3085,25.3278,25.2969,25.3046,37500.0
2008-03-13 14:55:00,65.38,65.49,65.38,65.46,37000.0,25.3046,25.3472,25.3046,25.3356,37000.0
2008-03-13 15:00:00,65.47,65.55,65.35,65.4,84400.0,25.3394,25.3704,25.293,25.3123,84400.0
2008-03-13 15:05:00,65.4,65.59,65.4,65.56,55700.0,25.3123,25.3859,25.3123,25.3743,55700.0
2008-03-13 15:10:00,65.56,65.65,65.55,65.6,53800.0,25.3743,25.4091,25.3704,25.3898,53800.0
2008-03-13 15:15:00,65.61,65.61,65.52,65.54,41400.0,25.3936,25.3936,25.3588,25.3665,41400.0
2008-03-13 15:20:00,65.54,65.68,65.52,65.65,34600.0,25.3665,25.4207,25.3588,25.4091,34600.0
2008-03-13 15:25:00,65.67,65.69,65.6,65.6,59400.0,25.4168,25.4246,25.3898,25.3898,59400.0
2008-03-13 15:30:00,65.63,65.67,65.57,65.57,46500.0,25.4014,25.4168,25.3781,25.3781,46500.0
2008-03-13 15:35:00,65.56,65.65,65.52,65.65,57800.0,25.3743,25.4091,25.3588,25.4091,57800.0
2008-03-13 15:40:00,65.66,65.72,65.56,65.6,66700.0,25.413,25.4362,25.3743,25.3898,66700.0
2008-03-13 15:45:00,65.61,65.62,65.5,65.5,88600.0,25.3936,25.3975,25.351,25.351,88600.0
2008-03-13 15:50:00,65.5,65.5,65.44,65.48,59000.0,25.351,25.351,25.3278,25.3433,59000.0
2008-03-13 15:55:00,65.48,65.58,65.47,65.52,83500.0,25.3433,25.382,25.3394,25.3588,83500.0
2008-03-14 09:30:00,65.54,65.63,65.29,65.37,90000.0,25.3665,25.4014,25.2698,25.3007,90000.0
2008-03-14 09:35:00,65.39,65.62,65.36,65.54,68800.0,25.3085,25.3975,25.2969,25.3665,68800.0
2008-03-14 09:40:00,65.54,65.73,65.5,65.59,81500.0,25.3665,25.4401,25.351,25.3859,81500.0
2008-03-14 09:45:00,65.58,65.58,65.12,65.22,107200.0,25.382,25.382,25.204,25.2427,107200.0
2008-03-14 09:50:00,65.24,65.3,65.08,65.2,89800.0,25.2504,25.2736,25.1885,25.2349,89800.0
2008-03-14 09:55:00,65.2,65.39,64.85,64.95,138000.0,25.2349,25.3085,25.0995,25.1382,138000.0
2008-03-14 10:00:00,64.92,64.92,64.45,64.73,278800.0,25.1266,25.1266,24.9447,25.053,278800.0
2008-03-14 10:05:00,64.72,65.14,64.62,65.03,92900.0,25.0492,25.2117,25.0105,25.1691,92900.0
2008-03-14 10:10:00,65.02,65.1,64.8,65.06,70500.0,25.1653,25.1962,25.0801,25.1808,70500.0
2008-03-14 10:15:00,65.09,65.25,64.92,65.05,67600.0,25.1924,25.2543,25.1266,25.1769,67600.0
2008-03-14 10:20:00,65.09,65.09,64.84,64.93,40100.0,25.1924,25.1924,25.0956,25.1304,40100.0
2008-03-14 10:25:00,64.98,65.04,64.75,65.02,78800.0,25.1498,25.173,25.0608,25.1653,78800.0
2008-03-14 10:30:00,64.97,65.18,64.8,64.94,65900.0,25.1459,25.2272,25.0801,25.1343,65900.0
2008-03-14 10:35:00,64.93,64.99,64.76,64.76,41000.0,25.1304,25.1537,25.0646,25.0646,41000.0
2008-03-14 10:40:00,64.74,64.94,64.62,64.81,95400.0,25.0569,25.1343,25.0105,25.084,95400.0
2008-03-14 10:45:00,64.8,64.88,64.68,64.73,41700.0,25.0801,25.1111,25.0337,25.053,41700.0
2008-03-14 10:50:00,64.72,65.05,64.71,65.0,66900.0,25.0492,25.1769,25.0453,25.1575,66900.0
2008-03-14 10:55:00,65.02,65.12,64.86,65.0,52700.0,25.1653,25.204,25.1033,25.1575,52700.0
2008-03-14 11:00:00,64.96,65.03,64.87,64.92,38200.0,25.142,25.1691,25.1072,25.1266,38200.0
2008-03-14 11:05:00,64.9,64.96,64.81,64.87,30000.0,25.1188,25.142,25.084,25.1072,30000.0
2008-03-14 11:10:00,64.9,64.9,64.75,64.76,28000.0,25.1188,25.1188,25.0608,25.0646,28000.0
2008-03-14 11:15:00,64.76,64.78,64.54,64.54,68300.0,25.0646,25.0724,24.9795,24.9795,68300.0
2008-03-14 11:20:00,64.54,64.61,64.4,64.45,69500.0,24.9795,25.0066,24.9253,24.9447,69500.0
2008-03-14 11:25:00,64.45,64.46,64.3,64.38,54600.0,24.9447,24.9485,24.8866,24.9176,54600.0
2008-03-14 11:30:00,64.35,64.45,64.29,64.45,26800.0,24.906,24.9447,24.8827,24.9447,26800.0
2008-03-14 11:35:00,64.45,64.55,64.45,64.5,21000.0,24.9447,24.9834,24.9447,24.964,21000.0
2008-03-14 11:40:00,64.51,64.53,64.44,64.5,17800.0,24.9679,24.9756,24.9408,24.964,17800.0
2008-03-14 11:45:00,64.5,64.72,64.5,64.62,80900.0,24.964,25.0492,24.964,25.0105,80900.0
2008-03-14 11:50:00,64.63,64.7,64.56,64.58,36500.0,25.0143,25.0414,24.9872,24.995,36500.0
2008-03-14 11:55:00,64.57,64.65,64.52,64.59,66500.0,24.9911,25.0221,24.9717,24.9988,66500.0
2008-03-14 12:00:00,64.61,64.75,64.54,64.75,58500.0,25.0066,25.0608,24.9795,25.0608,58500.0
2008-03-14 12:05:00,64.75,64.78,64.63,64.64,58700.0,25.0608,25.0724,25.0143,25.0182,58700.0
2008-03-14 12:10:00,64.64,64.81,64.61,64.81,74700.0,25.0182,25.084,25.0066,25.084,74700.0
2008-03-14 12:15:00,64.78,64.91,64.75,64.82,100100.0,25.0724,25.1227,25.0608,25.0879,100100.0
2008-03-14 12:20:00,64.81,64.84,64.75,64.82,28300.0,25.084,25.0956,25.0608,25.0879,28300.0
2008-03-14 12:25:00,64.84,64.98,64.8,64.93,59200.0,25.0956,25.1498,25.0801,25.1304,59200.0
2008-03-14 12:30:00,64.95,64.98,64.76,64.76,89000.0,25.1382,25.1498,25.0646,25.0646,89000.0
2008-03-14 12:35:00,64.76,64.79,64.45,64.62,126400.0,25.0646,25.0763,24.9447,25.0105,126400.0
2008-03-14 12:40:00,64.63,64.65,64.4,64.46,33100.0,25.0143,25.0221,24.9253,24.9485,33100.0
2008-03-14 12:45:00,64.42,64.57,64.38,64.56,20600.0,24.933,24.9911,24.9176,24.9872,20600.0
2008-03-14 12:50:00,64.57,64.74,64.47,64.55,35700.0,24.9911,25.0569,24.9524,24.9834,35700.0
2008-03-14 12:55:00,64.53,64.58,64.4,64.56,22400.0,24.9756,24.995,24.9253,24.9872,22400.0
2008-03-14 13:00:00,64.5,64.55,64.39,64.43,23300.0,24.964,24.9834,24.9214,24.9369,23300.0
2008-03-14 13:05:00,64.42,64.44,64.33,64.35,32300.0,24.933,24.9408,24.8982,24.906,32300.0
2008-03-14 13:10:00,64.36,64.41,64.3,64.31,31100.0,24.9098,24.9292,24.8866,24.8905,31100.0
2008-03-14 13:15:00,64.33,64.4,64.28,64.34,20200.0,24.8982,24.9253,24.8789,24.9021,20200.0
2008-03-14 13:20:00,64.34,64.37,64.25,64.28,33600.0,24.9021,24.9137,24.8672,24.8789,33600.0
2008-03-14 13:25:00,64.28,64.37,64.28,64.31,33000.0,24.8789,24.9137,24.8789,24.8905,33000.0
2008-03-14 13:30:00,64.31,64.32,64.19,64.19,40200.0,24.8905,24.8943,24.844,24.844,40200.0
2008-03-14 13:35:00,64.18,64.32,64.14,64.26,39000.0,24.8402,24.8943,24.8247,24.8711,39000.0
2008-03-14 13:40:00,64.24,64.35,64.23,64.33,26100.0,24.8634,24.906,24.8595,24.8982,26100.0
2008-03-14 13:45:00,64.36,64.54,64.34,64.43,43700.0,24.9098,24.9795,24.9021,24.9369,43700.0
2008-03-14 13:50:00,64.41,64.51,64.41,64.42,33200.0,24.9292,24.9679,24.9292,24.933,33200.0
2008-03-14 13:55:00,64.41,64.46,64.3,64.3,24000.0,24.9292,24.9485,24.8866,24.8866,24000.0
2008-03-14 14:00:00,64.3,64.33,64.26,64.27,39000.0,24.8866,24.8982,24.8711,24.875,39000.0
2008-03-14 14:05:00,64.27,64.32,64.2,64.25,38800.0,24.875,24.8943,24.8479,24.8672,38800.0
2008-03-14 14:10:00,64.25,64.26,64.1,64.12,31600.0,24.8672,24.8711,24.8092,24.8169,31600.0
2008-03-14 14:15:00,64.1,64.24,64.01,64.03,46900.0,24.8092,24.8634,24.7744,24.7821,46900.0
2008-03-14 14:20:00,64.01,64.09,63.97,63.98,36100.0,24.7744,24.8053,24.7589,24.7627,36100.0
2008-03-14 14:25:00,63.98,64.0,63.81,63.84,36800.0,24.7627,24.7705,24.697,24.7086,36800.0
2008-03-14 14:30:00,63.81,63.91,63.73,63.88,37700.0,24.697,24.7357,24.666,24.724,37700.0
2008-03-14 14:35:00,63.91,63.94,63.8,63.84,48900.0,24.7357,24.7473,24.6931,24.7086,48900.0
2008-03-14 14:40:00,63.86,64.13,63.84,64.03,129300.0,24.7163,24.8208,24.7086,24.7821,129300.0
2008-03-14 14:45:00,64.05,64.05,63.75,63.79,88200.0,24.7898,24.7898,24.6737,24.6892,88200.0
2008-03-14 14:50:00,63.79,63.91,63.79,63.9,42800.0,24.6892,24.7357,24.6892,24.7318,42800.0
2008-03-14 14:55:00,63.9,64.06,63.9,64.03,57900.0,24.7318,24.7937,24.7318,24.7821,57900.0
2008-03-14 15:00:00,64.0,64.11,63.96,64.04,45900.0,24.7705,24.8131,24.755,24.786,45900.0
2008-03-14 15:05:00,64.03,64.13,63.97,64.13,77800.0,24.7821,24.8208,24.7589,24.8208,77800.0
2008-03-14 15:10:00,64.11,64.23,64.04,64.18,74000.0,24.8131,24.8595,24.786,24.8402,74000.0
2008-03-14 15:15:00,64.18,64.4,64.15,64.29,112400.0,24.8402,24.9253,24.8285,24.8827,112400.0
2008-03-14 15:20:00,64.28,64.52,64.28,64.45,93700.0,24.8789,24.9717,24.8789,24.9447,93700.0
2008-03-14 15:25:00,64.44,64.57,64.44,64.49,74100.0,24.9408,24.9911,24.9408,24.9601,74100.0
2008-03-14 15:30:00,64.49,64.53,64.27,64.39,85900.0,24.9601,24.9756,24.875,24.9214,85900.0
2008-03-14 15:35:00,64.38,64.46,64.22,64.29,82400.0,24.9176,24.9485,24.8556,24.8827,82400.0
2008-03-14 15:40:00,64.28,64.29,64.12,64.14,76600.0,24.8789,24.8827,24.8169,24.8247,76600.0
2008-03-14 15:45:00,64.14,64.18,63.98,64.11,103700.0,24.8247,24.8402,24.7627,24.8131,103700.0
2008-03-14 15:50:00,64.11,64.17,64.0,64.17,154100.0,24.8131,24.8363,24.7705,24.8363,154100.0
2008-03-14 15:55:00,64.17,64.3,64.16,64.16,178000.0,24.8363,24.8866,24.8324,24.8324,178000.0
2008-03-17 09:30:00,62.13,62.26,62.0,62.08,241000.0,24.0467,24.097,23.9964,24.0274,241000.0
2008-03-17 09:35:00,62.13,62.36,62.09,62.16,106800.0,24.0467,24.1357,24.0312,24.0583,106800.0
2008-03-17 09:40:00,62.18,62.36,62.17,62.18,124800.0,24.0661,24.1357,24.0622,24.0661,124800.0
2008-03-17 09:45:00,62.19,62.31,62.17,62.24,109100.0,24.0699,24.1164,24.0622,24.0893,109100.0
2008-03-17 09:50:00,62.25,62.52,62.25,62.4,135700.0,24.0932,24.1977,24.0932,24.1512,135700.0
2008-03-17 09:55:00,62.42,62.52,62.26,62.52,111900.0,24.159,24.1977,24.097,24.1977,111900.0
2008-03-17 10:00:00,62.52,62.62,62.45,62.58,53900.0,24.1977,24.2364,24.1706,24.2209,53900.0
2008-03-17 10:05:00,62.6,62.66,62.47,62.64,48400.0,24.2286,24.2519,24.1783,24.2441,48400.0
2008-03-17 10:10:00,62.65,62.68,62.56,62.6,71400.0,24.248,24.2596,24.2132,24.2286,71400.0
2008-03-17 10:15:00,62.59,62.59,62.32,62.39,125800.0,24.2248,24.2248,24.1203,24.1474,125800.0
2008-03-17 10:20:00,62.39,62.55,62.38,62.53,80400.0,24.1474,24.2093,24.1435,24.2015,80400.0
2008-03-17 10:25:00,62.51,62.7,62.51,62.6,70500.0,24.1938,24.2673,24.1938,24.2286,70500.0
2008-03-17 10:30:00,62.6,62.72,62.36,62.36,443300.0,24.2286,24.2751,24.1357,24.1357,443300.0
2008-03-17 10:35:00,62.36,62.46,62.32,62.44,101900.0,24.1357,24.1744,24.1203,24.1667,101900.0
2008-03-17 10:40:00,62.45,62.7,62.44,62.58,116800.0,24.1706,24.2673,24.1667,24.2209,116800.0
2008-03-17 10:45:00,62.59,62.64,62.49,62.6,80700.0,24.2248,24.2441,24.1861,24.2286,80700.0
2008-03-17 10:50:00,62.63,62.74,62.55,62.65,58600.0,24.2402,24.2828,24.2093,24.248,58600.0
2008-03-17 10:55:00,62.65,62.68,62.46,62.51,55900.0,24.248,24.2596,24.1744,24.1938,55900.0
2008-03-17 11:00:00,62.51,62.56,62.38,62.41,106800.0,24.1938,24.2132,24.1435,24.1551,106800.0
2008-03-17 11:05:00,62.39,62.52,62.3,62.43,102400.0,24.1474,24.1977,24.1125,24.1628,102400.0
2008-03-17 11:10:00,62.42,62.49,62.27,62.27,65000.0,24.159,24.1861,24.1009,24.1009,65000.0
2008-03-17 11:15:00,62.26,62.26,62.05,62.18,59100.0,24.097,24.097,24.0158,24.0661,59100.0
2008-03-17 11:20:00,62.17,62.27,62.05,62.08,58400.0,24.0622,24.1009,24.0158,24.0274,58400.0
2008-03-17 11:25:00,62.09,62.14,62.0,62.14,93900.0,24.0312,24.0506,23.9964,24.0506,93900.0
2008-03-17 11:30:00,62.14,62.24,62.09,62.2,34000.0,24.0506,24.0893,24.0312,24.0738,34000.0
2008-03-17 11:35:00,62.22,62.27,62.11,62.21,30400.0,24.0816,24.1009,24.039,24.0777,30400.0
2008-03-17 11:40:00,62.2,62.2,62.01,62.09,67300.0,24.0738,24.0738,24.0003,24.0312,67300.0
2008-03-17 11:45:00,62.11,62.15,62.05,62.12,25000.0,24.039,24.0545,24.0158,24.0429,25000.0
2008-03-17 11:50:00,62.11,62.15,62.0,62.01,42500.0,24.039,24.0545,23.9964,24.0003,42500.0
2008-03-17 11:55:00,62.01,62.01,61.81,61.81,79000.0,24.0003,24.0003,23.9229,23.9229,79000.0
2008-03-17 12:00:00,61.8,61.81,61.62,61.76,71900.0,23.919,23.9229,23.8493,23.9035,71900.0
2008-03-17 12:05:00,61.77,61.79,61.64,61.7,37000.0,23.9074,23.9151,23.8571,23.8803,37000.0
2008-03-17 12:10:00,61.73,61.82,61.7,61.82,49700.0,23.8919,23.9267,23.8803,23.9267,49700.0
2008-03-17 12:15:00,61.82,61.85,61.7,61.77,55900.0,23.9267,23.9384,23.8803,23.9074,55900.0
2008-03-17 12:20:00,61.77,61.78,61.55,61.56,62400.0,23.9074,23.9113,23.8222,23.8261,62400.0
2008-03-17 12:25:00,61.55,62.19,61.33,61.36,128200.0,23.8222,24.0699,23.7371,23.7487,128200.0
2008-03-17 12:30:00,61.34,61.37,61.21,61.21,47600.0,23.741,23.7526,23.6907,23.6907,47600.0
2008-03-17 12:35:00,61.2,61.61,61.2,61.61,35900.0,23.6868,23.8455,23.6868,23.8455,35900.0
2008-03-17 12:40:00,61.61,61.71,61.53,61.55,29800.0,23.8455,23.8842,23.8145,23.8222,29800.0
2008-03-17 12:45:00,61.53,61.7,61.53,61.67,12700.0,23.8145,23.8803,23.8145,23.8687,12700.0
2008-03-17 12:50:00,61.69,61.74,61.64,61.69,35100.0,23.8764,23.8958,23.8571,23.8764,35100.0
2008-03-17 12:55:00,61.68,61.85,61.67,61.85,49200.0,23.8726,23.9384,23.8687,23.9384,49200.0
2008-03-17 13:00:00,61.85,61.96,61.8,61.86,34200.0,23.9384,23.9809,23.919,23.9422,34200.0
2008-03-17 13:05:00,61.84,61.85,61.62,61.65,22800.0,23.9345,23.9384,23.8493,23.8609,22800.0
2008-03-17 13:10:00,61.64,61.64,61.52,61.63,15800.0,23.8571,23.8571,23.8106,23.8532,15800.0
2008-03-17 13:15:00,61.61,61.77,61.55,61.55,48300.0,23.8455,23.9074,23.8222,23.8222,48300.0
2008-03-17 13:20:00,61.59,61.59,61.21,61.4,44700.0,23.8377,23.8377,23.6907,23.7642,44700.0
2008-03-17 13:25:00,61.38,61.47,61.26,61.42,33500.0,23.7564,23.7913,23.71,23.7719,33500.0
2008-03-17 13:30:00,61.42,61.43,61.24,61.3,32500.0,23.7719,23.7758,23.7023,23.7255,32500.0
2008-03-17 13:35:00,61.28,61.29,61.02,61.07,44800.0,23.7177,23.7216,23.6171,23.6365,44800.0
2008-03-17 13:40:00,61.06,61.34,61.06,61.34,22300.0,23.6326,23.741,23.6326,23.741,22300.0
2008-03-17 13:45:00,61.34,61.54,61.27,61.42,51100.0,23.741,23.8184,23.7139,23.7719,51100.0
2008-03-17 13:50:00,61.35,61.54,61.32,61.51,25300.0,23.7448,23.8184,23.7332,23.8068,25300.0
2008-03-17 13:55:00,61.52,61.62,61.41,61.62,28300.0,23.8106,23.8493,23.7681,23.8493,28300.0
2008-03-17 14:00:00,61.58,61.84,61.53,61.82,73200.0,23.8339,23.9345,23.8145,23.9267,73200.0
2008-03-17 14:05:00,61.83,61.96,61.78,61.92,78000.0,23.9306,23.9809,23.9113,23.9654,78000.0
2008-03-17 14:10:00,61.9,61.92,61.77,61.83,66900.0,23.9577,23.9654,23.9074,23.9306,66900.0
2008-03-17 14:15:00,61.83,61.83,61.65,61.66,46700.0,23.9306,23.9306,23.8609,23.8648,46700.0
2008-03-17 14:20:00,61.67,61.8,61.65,61.71,40300.0,23.8687,23.919,23.8609,23.8842,40300.0
2008-03-17 14:25:00,61.73,61.84,61.72,61.76,42100.0,23.8919,23.9345,23.888,23.9035,42100.0
2008-03-17 14:30:00,61.75,61.8,61.51,61.67,89100.0,23.8997,23.919,23.8068,23.8687,89100.0
2008-03-17 14:35:00,61.68,61.86,61.66,61.86,29400.0,23.8726,23.9422,23.8648,23.9422,29400.0
2008-03-17 14:40:00,61.86,62.04,61.81,62.0,79100.0,23.9422,24.0119,23.9229,23.9964,79100.0
2008-03-17 14:45:00,62.0,62.1,61.92,61.95,64700.0,23.9964,24.0351,23.9654,23.9771,64700.0
2008-03-17 14:50:00,61.97,62.11,61.95,62.03,95100.0,23.9848,24.039,23.9771,24.008,95100.0
2008-03-17 14:55:00,62.03,62.22,62.01,62.16,68600.0,24.008,24.0816,24.0003,24.0583,68600.0
2008-03-17 15:00:00,62.2,62.37,62.09,62.33,59200.0,24.0738,24.1396,24.0312,24.1241,59200.0
2008-03-17 15:05:00,62.33,62.46,62.31,62.37,56100.0,24.1241,24.1744,24.1164,24.1396,56100.0
2008-03-17 15:10:00,62.37,62.38,62.13,62.2,44800.0,24.1396,24.1435,24.0467,24.0738,44800.0
2008-03-17 15:15:00,62.22,62.22,62.1,62.11,59000.0,24.0816,24.0816,24.0351,24.039,59000.0
2008-03-17 15:20:00,62.12,62.34,62.1,62.29,56500.0,24.0429,24.128,24.0351,24.1087,56500.0
2008-03-17 15:25:00,62.28,62.45,62.25,62.25,56900.0,24.1048,24.1706,24.0932,24.0932,56900.0
2008-03-17 15:30:00,62.25,62.52,62.25,62.52,45200.0,24.0932,24.1977,24.0932,24.1977,45200.0
2008-03-17 15:35:00,62.51,62.54,62.39,62.46,85200.0,24.1938,24.2054,24.1474,24.1744,85200.0
2008-03-17 15:40:00,62.46,62.5,62.41,62.46,79000.0,24.1744,24.1899,24.1551,24.1744,79000.0
2008-03-17 15:45:00,62.46,62.46,62.28,62.4,102800.0,24.1744,24.1744,24.1048,24.1512,102800.0
2008-03-17 15:50:00,62.41,62.41,62.22,62.27,98500.0,24.1551,24.1551,24.0816,24.1009,98500.0
2008-03-17 15:55:00,62.25,62.27,62.01,62.08,158400.0,24.0932,24.1009,24.0003,24.0274,158400.0
2008-03-18 09:30:00,62.55,62.75,62.55,62.75,87300.0,24.2093,24.2867,24.2093,24.2867,87300.0
2008-03-18 09:35:00,62.74,62.82,62.67,62.75,102400.0,24.2828,24.3138,24.2557,24.2867,102400.0
2008-03-18 09:40:00,62.76,62.91,62.73,62.91,69400.0,24.2906,24.3486,24.279,24.3486,69400.0
2008-03-18 09:45:00,62.9,63.03,62.9,63.02,47700.0,24.3447,24.3951,24.3447,24.3912,47700.0
2008-03-18 09:50:00,63.03,63.05,62.93,62.97,50400.0,24.3951,24.4028,24.3564,24.3718,50400.0
2008-03-18 09:55:00,62.97,63.11,62.97,63.08,73000.0,24.3718,24.426,24.3718,24.4144,73000.0
2008-03-18 10:00:00,63.09,63.23,63.09,63.18,57900.0,24.4183,24.4725,24.4183,24.4531,57900.0
2008-03-18 10:05:00,63.18,63.18,63.03,63.06,90600.0,24.4531,24.4531,24.3951,24.4067,90600.0
2008-03-18 10:10:00,63.06,63.06,62.87,62.88,42800.0,24.4067,24.4067,24.3331,24.337,42800.0
2008-03-18 10:15:00,62.89,62.92,62.81,62.84,63000.0,24.3409,24.3525,24.3099,24.3215,63000.0
2008-03-18 10:20:00,62.84,62.86,62.7,62.7,60800.0,24.3215,24.3293,24.2673,24.2673,60800.0
2008-03-18 10:25:00,62.7,62.76,62.57,62.57,103300.0,24.2673,24.2906,24.217,24.217,103300.0
2008-03-18 10:30:00,62.57,62.62,62.49,62.5,46200.0,24.217,24.2364,24.1861,24.1899,46200.0
2008-03-18 10:35:00,62.52,62.72,62.51,62.68,73400.0,24.1977,24.2751,24.1938,24.2596,73400.0
2008-03-18 10:40:00,62.68,62.71,62.65,62.68,30100.0,24.2596,24.2712,24.248,24.2596,30100.0
2008-03-18 10:45:00,62.67,62.7,62.56,62.58,25400.0,24.2557,24.2673,24.2132,24.2209,25400.0
2008-03-18 10:50:00,62.59,62.75,62.58,62.74,60200.0,24.2248,24.2867,24.2209,24.2828,60200.0
2008-03-18 10:55:00,62.74,62.76,62.66,62.68,81000.0,24.2828,24.2906,24.2519,24.2596,81000.0
2008-03-18 11:00:00,62.7,62.77,62.68,62.76,17600.0,24.2673,24.2944,24.2596,24.2906,17600.0
2008-03-18 11:05:00,62.77,62.78,62.67,62.69,32200.0,24.2944,24.2983,24.2557,24.2635,32200.0
2008-03-18 11:10:00,62.67,62.7,62.66,62.69,19400.0,24.2557,24.2673,24.2519,24.2635,19400.0
2008-03-18 11:15:00,62.7,62.7,62.66,62.7,22500.0,24.2673,24.2673,24.2519,24.2673,22500.0
2008-03-18 11:20:00,62.69,62.69,62.6,62.66,37900.0,24.2635,24.2635,24.2286,24.2519,37900.0
2008-03-18 11:25:00,62.67,62.78,62.65,62.78,57300.0,24.2557,24.2983,24.248,24.2983,57300.0
2008-03-18 11:30:00,62.78,62.95,62.78,62.91,52100.0,24.2983,24.3641,24.2983,24.3486,52100.0
2008-03-18 11:35:00,62.91,62.92,62.89,62.91,16400.0,24.3486,24.3525,24.3409,24.3486,16400.0
2008-03-18 11:40:00,62.91,62.97,62.9,62.97,20100.0,24.3486,24.3718,24.3447,24.3718,20100.0
2008-03-18 11:45:00,62.96,63.02,62.94,62.94,41900.0,24.368,24.3912,24.3602,24.3602,41900.0
2008-03-18 11:50:00,62.93,62.97,62.91,62.96,23400.0,24.3564,24.3718,24.3486,24.368,23400.0
2008-03-18 11:55:00,62.96,62.96,62.91,62.92,12300.0,24.368,24.368,24.3486,24.3525,12300.0
2008-03-18 12:00:00,62.94,63.01,62.93,62.97,21100.0,24.3602,24.3873,24.3564,24.3718,21100.0
2008-03-18 12:05:00,62.97,63.01,62.95,62.99,18800.0,24.3718,24.3873,24.3641,24.3796,18800.0
2008-03-18 12:10:00,63.0,63.01,62.87,62.89,20800.0,24.3835,24.3873,24.3331,24.3409,20800.0
2008-03-18 12:15:00,62.89,62.91,62.77,62.77,48500.0,24.3409,24.3486,24.2944,24.2944,48500.0
2008-03-18 12:20:00,62.76,62.78,62.73,62.76,51000.0,24.2906,24.2983,24.279,24.2906,51000.0
2008-03-18 12:25:00,62.76,62.79,62.72,62.77,26700.0,24.2906,24.3022,24.2751,24.2944,26700.0
2008-03-18 12:30:00,62.78,62.88,62.72,62.88,49200.0,24.2983,24.337,24.2751,24.337,49200.0
2008-03-18 12:35:00,62.87,63.02,62.86,63.02,16700.0,24.3331,24.3912,24.3293,24.3912,16700.0
2008-03-18 12:40:00,63.01,63.05,63.01,63.05,12500.0,24.3873,24.4028,24.3873,24.4028,12500.0
2008-03-18 12:45:00,63.04,63.05,63.0,63.0,12400.0,24.3989,24.4028,24.3835,24.3835,12400.0
2008-03-18 12:50:00,63.0,63.1,62.99,63.07,15900.0,24.3835,24.4222,24.3796,24.4105,15900.0
2008-03-18 12:55:00,63.07,63.11,63.06,63.1,12600.0,24.4105,24.426,24.4067,24.4222,12600.0
2008-03-18 13:00:00,63.1,63.14,63.02,63.12,17000.0,24.4222,24.4376,24.3912,24.4299,17000.0
2008-03-18 13:05:00,63.14,63.18,63.12,63.17,6700.0,24.4376,24.4531,24.4299,24.4492,6700.0
2008-03-18 13:10:00,63.15,63.18,63.09,63.1,11800.0,24.4415,24.4531,24.4183,24.4222,11800.0
2008-03-18 13:15:00,63.1,63.15,63.08,63.1,11800.0,24.4222,24.4415,24.4144,24.4222,11800.0
2008-03-18 13:20:00,63.1,63.18,63.1,63.17,12000.0,24.4222,24.4531,24.4222,24.4492,12000.0
2008-03-18 13:25:00,63.16,63.17,63.05,63.06,17600.0,24.4454,24.4492,24.4028,24.4067,17600.0
2008-03-18 13:30:00,63.07,63.15,63.07,63.1,17800.0,24.4105,24.4415,24.4105,24.4222,17800.0
2008-03-18 13:35:00,63.11,63.19,63.06,63.15,26200.0,24.426,24.457,24.4067,24.4415,26200.0
2008-03-18 13:40:00,63.16,63.2,63.07,63.1,26000.0,24.4454,24.4609,24.4105,24.4222,26000.0
2008-03-18 13:45:00,63.1,63.15,63.09,63.12,38900.0,24.4222,24.4415,24.4183,24.4299,38900.0
2008-03-18 13:50:00,63.1,63.14,63.06,63.07,34800.0,24.4222,24.4376,24.4067,24.4105,34800.0
2008-03-18 13:55:00,63.08,63.1,63.03,63.05,19100.0,24.4144,24.4222,24.3951,24.4028,19100.0
2008-03-18 14:00:00,63.06,63.1,63.01,63.04,19300.0,24.4067,24.4222,24.3873,24.3989,19300.0
2008-03-18 14:05:00,63.05,63.08,62.92,62.94,46100.0,24.4028,24.4144,24.3525,24.3602,46100.0
2008-03-18 14:10:00,62.96,63.0,62.83,62.83,63300.0,24.368,24.3835,24.3177,24.3177,63300.0
2008-03-18 14:15:00,62.81,62.9,62.56,62.87,91700.0,24.3099,24.3447,24.2132,24.3331,91700.0
2008-03-18 14:20:00,62.84,62.94,62.61,62.9,68900.0,24.3215,24.3602,24.2325,24.3447,68900.0
2008-03-18 14:25:00,62.92,62.92,62.62,62.81,57600.0,24.3525,24.3525,24.2364,24.3099,57600.0
2008-03-18 14:30:00,62.8,62.81,62.43,62.47,46900.0,24.306,24.3099,24.1628,24.1783,46900.0
2008-03-18 14:35:00,62.46,62.63,62.3,62.47,67900.0,24.1744,24.2402,24.1125,24.1783,67900.0
2008-03-18 14:40:00,62.44,62.54,62.39,62.52,47600.0,24.1667,24.2054,24.1474,24.1977,47600.0
2008-03-18 14:45:00,62.5,62.8,62.48,62.78,37900.0,24.1899,24.306,24.1822,24.2983,37900.0
2008-03-18 14:50:00,62.78,63.1,62.77,63.1,64400.0,24.2983,24.4222,24.2944,24.4222,64400.0
2008-03-18 14:55:00,63.1,63.33,63.08,63.26,58900.0,24.4222,24.5112,24.4144,24.4841,58900.0
2008-03-18 15:00:00,63.26,63.28,63.04,63.22,59400.0,24.4841,24.4918,24.3989,24.4686,59400.0
2008-03-18 15:05:00,63.22,63.28,63.14,63.22,57800.0,24.4686,24.4918,24.4376,24.4686,57800.0
2008-03-18 15:10:00,63.22,63.22,63.12,63.12,26500.0,24.4686,24.4686,24.4299,24.4299,26500.0
2008-03-18 15:15:00,63.11,63.2,63.09,63.16,14700.0,24.426,24.4609,24.4183,24.4454,14700.0
2008-03-18 15:20:00,63.18,63.31,63.18,63.22,21500.0,24.4531,24.5034,24.4531,24.4686,21500.0
2008-03-18 15:25:00,63.19,63.22,63.11,63.15,37100.0,24.457,24.4686,24.426,24.4415,37100.0
2008-03-18 15:30:00,63.15,63.3,63.15,63.24,45700.0,24.4415,24.4996,24.4415,24.4763,45700.0
2008-03-18 15:35:00,63.27,63.32,63.21,63.3,24200.0,24.488,24.5073,24.4647,24.4996,24200.0
2008-03-18 15:40:00,63.28,63.43,63.1,63.36,78800.0,24.4918,24.5499,24.4222,24.5228,78800.0
2008-03-18 15:45:00,63.36,63.39,63.32,63.33,37000.0,24.5228,24.5344,24.5073,24.5112,37000.0
2008-03-18 15:50:00,63.33,63.43,63.31,63.32,46200.0,24.5112,24.5499,24.5034,24.5073,46200.0
2008-03-18 15:55:00,63.32,63.38,63.27,63.32,104100.0,24.5073,24.5305,24.488,24.5073,104100.0
2008-03-19 09:30:00,62.38,62.65,62.16,62.63,176800.0,24.1435,24.248,24.0583,24.2402,176800.0
2008-03-19 09:35:00,62.63,62.7,62.45,62.55,97700.0,24.2402,24.2673,24.1706,24.2093,97700.0
2008-03-19 09:40:00,62.54,62.68,62.48,62.65,143900.0,24.2054,24.2596,24.1822,24.248,143900.0
2008-03-19 09:45:00,62.65,62.81,62.63,62.65,139100.0,24.248,24.3099,24.2402,24.248,139100.0
2008-03-19 09:50:00,62.64,62.64,62.35,62.35,94000.0,24.2441,24.2441,24.1319,24.1319,94000.0
2008-03-19 09:55:00,62.35,62.38,62.25,62.27,65600.0,24.1319,24.1435,24.0932,24.1009,65600.0
2008-03-19 10:00:00,62.28,62.38,62.21,62.36,72400.0,24.1048,24.1435,24.0777,24.1357,72400.0
2008-03-19 10:05:00,62.37,62.37,62.09,62.09,68900.0,24.1396,24.1396,24.0312,24.0312,68900.0
2008-03-19 10:10:00,62.09,62.2,62.09,62.13,154800.0,24.0312,24.0738,24.0312,24.0467,154800.0
2008-03-19 10:15:00,62.12,62.17,62.06,62.12,63200.0,24.0429,24.0622,24.0196,24.0429,63200.0
2008-03-19 10:20:00,62.12,62.19,62.1,62.16,73600.0,24.0429,24.0699,24.0351,24.0583,73600.0
2008-03-19 10:25:00,62.17,62.2,62.11,62.15,36300.0,24.0622,24.0738,24.039,24.0545,36300.0
2008-03-19 10:30:00,62.14,62.2,62.08,62.08,218300.0,24.0506,24.0738,24.0274,24.0274,218300.0
2008-03-19 10:35:00,62.08,62.2,62.08,62.19,65100.0,24.0274,24.0738,24.0274,24.0699,65100.0
2008-03-19 10:40:00,62.19,62.24,62.15,62.21,48100.0,24.0699,24.0893,24.0545,24.0777,48100.0
2008-03-19 10:45:00,62.21,62.21,62.12,62.18,43100.0,24.0777,24.0777,24.0429,24.0661,43100.0
2008-03-19 10:50:00,62.17,62.22,62.08,62.08,42500.0,24.0622,24.0816,24.0274,24.0274,42500.0
2008-03-19 10:55:00,62.08,62.11,61.94,61.99,93600.0,24.0274,24.039,23.9732,23.9925,93600.0
2008-03-19 11:00:00,61.99,62.02,61.91,61.92,74100.0,23.9925,24.0042,23.9616,23.9654,74100.0
2008-03-19 11:05:00,61.92,61.94,61.81,61.85,78000.0,23.9654,23.9732,23.9229,23.9384,78000.0
2008-03-19 11:10:00,61.87,61.89,61.83,61.83,59100.0,23.9461,23.9538,23.9306,23.9306,59100.0
2008-03-19 11:15:00,61.84,61.94,61.82,61.88,38000.0,23.9345,23.9732,23.9267,23.95,38000.0
2008-03-19 11:20:00,61.88,62.01,61.84,62.01,62900.0,23.95,24.0003,23.9345,24.0003,62900.0
2008-03-19 11:25:00,62.01,62.08,62.01,62.06,33800.0,24.0003,24.0274,24.0003,24.0196,33800.0
2008-03-19 11:30:00,62.07,62.19,62.01,62.17,56200.0,24.0235,24.0699,24.0003,24.0622,56200.0
2008-03-19 11:35:00,62.15,62.18,61.99,61.99,41000.0,24.0545,24.0661,23.9925,23.9925,41000.0
2008-03-19 11:40:00,62.0,62.04,61.98,61.98,39200.0,23.9964,24.0119,23.9887,23.9887,39200.0
2008-03-19 11:45:00,61.98,61.98,61.78,61.82,51500.0,23.9887,23.9887,23.9113,23.9267,51500.0
2008-03-19 11:50:00,61.82,61.84,61.74,61.75,59500.0,23.9267,23.9345,23.8958,23.8997,59500.0
2008-03-19 11:55:00,61.75,61.76,61.67,61.67,50500.0,23.8997,23.9035,23.8687,23.8687,50500.0
2008-03-19 12:00:00,61.69,61.7,61.51,61.51,115500.0,23.8764,23.8803,23.8068,23.8068,115500.0
2008-03-19 12:05:00,61.5,61.5,61.41,61.42,70700.0,23.8029,23.8029,23.7681,23.7719,70700.0
2008-03-19 12:10:00,61.42,61.43,61.23,61.23,94600.0,23.7719,23.7758,23.6984,23.6984,94600.0
2008-03-19 12:15:00,61.24,61.24,61.0,61.0,200400.0,23.7023,23.7023,23.6094,23.6094,200400.0
2008-03-19 12:20:00,61.02,61.07,60.86,60.89,126600.0,23.6171,23.6365,23.5552,23.5668,126600.0
2008-03-19 12:25:00,60.89,61.0,60.87,60.88,51200.0,23.5668,23.6094,23.5591,23.5629,51200.0
2008-03-19 12:30:00,60.86,60.94,60.86,60.9,43500.0,23.5552,23.5862,23.5552,23.5707,43500.0
2008-03-19 12:35:00,60.91,61.0,60.86,60.87,58200.0,23.5745,23.6094,23.5552,23.5591,58200.0
2008-03-19 12:40:00,60.89,60.89,60.76,60.8,54200.0,23.5668,23.5668,23.5165,23.532,54200.0
2008-03-19 12:45:00,60.81,61.03,60.81,60.96,56900.0,23.5358,23.621,23.5358,23.5939,56900.0
2008-03-19 12:50:00,60.96,61.01,60.88,61.0,56100.0,23.5939,23.6132,23.5629,23.6094,56100.0
2008-03-19 12:55:00,60.99,61.0,60.9,60.94,30600.0,23.6055,23.6094,23.5707,23.5862,30600.0
2008-03-19 13:00:00,60.96,60.98,60.91,60.98,47700.0,23.5939,23.6016,23.5745,23.6016,47700.0
2008-03-19 13:05:00,60.97,61.14,60.97,61.11,40700.0,23.5978,23.6636,23.5978,23.6519,40700.0
2008-03-19 13:10:00,61.1,61.19,61.01,61.16,109800.0,23.6481,23.6829,23.6132,23.6713,109800.0
2008-03-19 13:15:00,61.15,61.23,61.14,61.19,112700.0,23.6674,23.6984,23.6636,23.6829,112700.0
2008-03-19 13:20:00,61.17,61.28,61.16,61.22,22000.0,23.6752,23.7177,23.6713,23.6945,22000.0
2008-03-19 13:25:00,61.21,61.21,61.02,61.11,72400.0,23.6907,23.6907,23.6171,23.6519,72400.0
2008-03-19 13:30:00,61.1,61.15,61.0,61.02,137700.0,23.6481,23.6674,23.6094,23.6171,137700.0
2008-03-19 13:35:00,61.02,61.07,60.95,61.07,119200.0,23.6171,23.6365,23.59,23.6365,119200.0
2008-03-19 13:40:00,61.06,61.16,61.0,61.05,92500.0,23.6326,23.6713,23.6094,23.6287,92500.0
2008-03-19 13:45:00,61.05,61.14,61.04,61.1,77700.0,23.6287,23.6636,23.6249,23.6481,77700.0
2008-03-19 13:50:00,61.11,61.11,60.93,61.02,66200.0,23.6519,23.6519,23.5823,23.6171,66200.0
2008-03-19 13:55:00,61.03,61.21,61.02,61.06,47900.0,23.621,23.6907,23.6171,23.6326,47900.0
2008-03-19 14:00:00,61.07,61.2,60.97,60.98,41000.0,23.6365,23.6868,23.5978,23.6016,41000.0
2008-03-19 14:05:00,60.97,61.06,60.91,61.01,91500.0,23.5978,23.6326,23.5745,23.6132,91500.0
2008-03-19 14:10:00,61.01,61.05,60.95,61.03,63600.0,23.6132,23.6287,23.59,23.621,63600.0
2008-03-19 14:15:00,61.03,61.03,60.9,60.96,88400.0,23.621,23.621,23.5707,23.5939,88400.0
2008-03-19 14:20:00,60.95,61.07,60.91,61.04,65600.0,23.59,23.6365,23.5745,23.6249,65600.0
2008-03-19 14:25:00,61.04,61.05,60.86,60.95,61400.0,23.6249,23.6287,23.5552,23.59,61400.0
2008-03-19 14:30:00,60.95,60.99,60.84,60.85,233900.0,23.59,23.6055,23.5474,23.5513,233900.0
2008-03-19 14:35:00,60.84,60.89,60.67,60.77,92900.0,23.5474,23.5668,23.4816,23.5204,92900.0
2008-03-19 14:40:00,60.75,60.83,60.67,60.78,85200.0,23.5126,23.5436,23.4816,23.5242,85200.0
2008-03-19 14:45:00,60.78,60.82,60.71,60.71,38400.0,23.5242,23.5397,23.4971,23.4971,38400.0
2008-03-19 14:50:00,60.72,60.86,60.72,60.86,54200.0,23.501,23.5552,23.501,23.5552,54200.0
2008-03-19 14:55:00,60.87,61.0,60.83,60.93,231800.0,23.5591,23.6094,23.5436,23.5823,231800.0
2008-03-19 15:00:00,60.94,61.0,60.89,60.93,117800.0,23.5862,23.6094,23.5668,23.5823,117800.0
2008-03-19 15:05:00,60.93,61.0,60.92,60.97,126100.0,23.5823,23.6094,23.5784,23.5978,126100.0
2008-03-19 15:10:00,60.97,60.98,60.82,60.82,94100.0,23.5978,23.6016,23.5397,23.5397,94100.0
2008-03-19 15:15:00,60.82,60.82,60.67,60.74,126400.0,23.5397,23.5397,23.4816,23.5087,126400.0
2008-03-19 15:20:00,60.74,60.77,60.5,60.53,129000.0,23.5087,23.5204,23.4159,23.4275,129000.0
2008-03-19 15:25:00,60.53,60.53,60.39,60.45,144500.0,23.4275,23.4275,23.3733,23.3965,144500.0
2008-03-19 15:30:00,60.46,60.53,60.33,60.33,152600.0,23.4004,23.4275,23.3501,23.3501,152600.0
2008-03-19 15:35:00,60.35,60.35,60.17,60.17,94300.0,23.3578,23.3578,23.2881,23.2881,94300.0
2008-03-19 15:40:00,60.16,60.39,60.16,60.35,166900.0,23.2843,23.3733,23.2843,23.3578,166900.0
2008-03-19 15:45:00,60.35,60.35,60.17,60.25,175600.0,23.3578,23.3578,23.2881,23.3191,175600.0
2008-03-19 15:50:00,60.26,60.26,60.12,60.12,210700.0,23.323,23.323,23.2688,23.2688,210700.0
2008-03-19 15:55:00,60.12,60.25,60.11,60.11,234500.0,23.2688,23.3191,23.2649,23.2649,234500.0
2008-03-20 09:30:00,59.16,59.29,59.06,59.22,293000.0,22.8972,22.9475,22.8585,22.9204,293000.0
2008-03-20 09:35:00,59.24,59.26,59.07,59.22,67600.0,22.9282,22.9359,22.8624,22.9204,67600.0
2008-03-20 09:40:00,59.21,59.23,58.97,59.0,120800.0,22.9166,22.9243,22.8237,22.8353,120800.0
2008-03-20 09:45:00,59.01,59.18,58.94,59.16,144300.0,22.8392,22.905,22.8121,22.8972,144300.0
2008-03-20 09:50:00,59.17,59.17,59.05,59.08,108400.0,22.9011,22.9011,22.8546,22.8663,108400.0
2008-03-20 09:55:00,59.07,59.21,59.02,59.13,169700.0,22.8624,22.9166,22.843,22.8856,169700.0
2008-03-20 10:00:00,59.17,59.44,59.16,59.36,179200.0,22.9011,23.0056,22.8972,22.9746,179200.0
2008-03-20 10:05:00,59.37,59.43,59.29,59.36,109200.0,22.9785,23.0017,22.9475,22.9746,109200.0
2008-03-20 10:10:00,59.35,59.44,59.3,59.41,74900.0,22.9708,23.0056,22.9514,22.994,74900.0
2008-03-20 10:15:00,59.41,59.55,59.41,59.47,104100.0,22.994,23.0482,22.994,23.0172,104100.0
2008-03-20 10:20:00,59.46,59.59,59.46,59.55,102000.0,23.0133,23.0636,23.0133,23.0482,102000.0
2008-03-20 10:25:00,59.55,59.56,59.37,59.48,92700.0,23.0482,23.052,22.9785,23.0211,92700.0
2008-03-20 10:30:00,59.48,59.6,59.43,59.55,75800.0,23.0211,23.0675,23.0017,23.0482,75800.0
2008-03-20 10:35:00,59.54,59.55,59.46,59.53,126500.0,23.0443,23.0482,23.0133,23.0404,126500.0
2008-03-20 10:40:00,59.52,59.53,59.34,59.44,90300.0,23.0366,23.0404,22.9669,23.0056,90300.0
2008-03-20 10:45:00,59.44,59.57,59.44,59.56,68800.0,23.0056,23.0559,23.0056,23.052,68800.0
2008-03-20 10:50:00,59.56,59.83,59.51,59.77,113400.0,23.052,23.1565,23.0327,23.1333,113400.0
2008-03-20 10:55:00,59.8,59.88,59.74,59.88,129200.0,23.1449,23.1759,23.1217,23.1759,129200.0
2008-03-20 11:00:00,59.87,59.94,59.81,59.83,112800.0,23.172,23.1991,23.1488,23.1565,112800.0
2008-03-20 11:05:00,59.83,59.94,59.83,59.88,351700.0,23.1565,23.1991,23.1565,23.1759,351700.0
2008-03-20 11:10:00,59.88,59.88,59.77,59.84,69000.0,23.1759,23.1759,23.1333,23.1604,69000.0
2008-03-20 11:15:00,59.84,59.93,59.83,59.85,79100.0,23.1604,23.1952,23.1565,23.1643,79100.0
2008-03-20 11:20:00,59.85,59.86,59.75,59.83,83000.0,23.1643,23.1681,23.1256,23.1565,83000.0
2008-03-20 11:25:00,59.81,59.83,59.77,59.79,21400.0,23.1488,23.1565,23.1333,23.1411,21400.0
2008-03-20 11:30:00,59.81,59.81,59.76,59.78,26600.0,23.1488,23.1488,23.1294,23.1372,26600.0
2008-03-20 11:35:00,59.78,59.78,59.67,59.69,37400.0,23.1372,23.1372,23.0946,23.1024,37400.0
2008-03-20 11:40:00,59.7,59.74,59.68,59.73,24500.0,23.1062,23.1217,23.0985,23.1178,24500.0
2008-03-20 11:45:00,59.72,59.76,59.5,59.51,100500.0,23.114,23.1294,23.0288,23.0327,100500.0
2008-03-20 11:50:00,59.5,59.51,59.45,59.45,38800.0,23.0288,23.0327,23.0095,23.0095,38800.0
2008-03-20 11:55:00,59.45,59.48,59.44,59.45,45600.0,23.0095,23.0211,23.0056,23.0095,45600.0
2008-03-20 12:00:00,59.46,59.6,59.46,59.57,25900.0,23.0133,23.0675,23.0133,23.0559,25900.0
2008-03-20 12:05:00,59.56,59.6,59.48,59.48,72700.0,23.052,23.0675,23.0211,23.0211,72700.0
2008-03-20 12:10:00,59.47,59.53,59.4,59.44,41300.0,23.0172,23.0404,22.9901,23.0056,41300.0
2008-03-20 12:15:00,59.44,59.52,59.26,59.28,69800.0,23.0056,23.0366,22.9359,22.9437,69800.0
2008-03-20 12:20:00,59.29,59.32,59.23,59.24,27300.0,22.9475,22.9591,22.9243,22.9282,27300.0
2008-03-20 12:25:00,59.23,59.25,59.16,59.2,30000.0,22.9243,22.9321,22.8972,22.9127,30000.0
2008-03-20 12:30:00,59.19,59.25,59.1,59.11,46300.0,22.9088,22.9321,22.874,22.8779,46300.0
2008-03-20 12:35:00,59.1,59.18,59.02,59.17,29000.0,22.874,22.905,22.843,22.9011,29000.0
2008-03-20 12:40:00,59.16,59.25,59.13,59.15,18900.0,22.8972,22.9321,22.8856,22.8934,18900.0
2008-03-20 12:45:00,59.16,59.23,59.13,59.22,13600.0,22.8972,22.9243,22.8856,22.9204,13600.0
2008-03-20 12:50:00,59.23,59.34,59.23,59.33,18700.0,22.9243,22.9669,22.9243,22.963,18700.0
2008-03-20 12:55:00,59.33,59.35,59.23,59.23,44100.0,22.963,22.9708,22.9243,22.9243,44100.0
2008-03-20 13:00:00,59.23,59.33,59.2,59.31,30800.0,22.9243,22.963,22.9127,22.9553,30800.0
2008-03-20 13:05:00,59.28,59.28,59.09,59.09,26500.0,22.9437,22.9437,22.8701,22.8701,26500.0
2008-03-20 13:10:00,59.08,59.11,59.03,59.1,21500.0,22.8663,22.8779,22.8469,22.874,21500.0
2008-03-20 13:15:00,59.11,59.2,59.1,59.17,34000.0,22.8779,22.9127,22.874,22.9011,34000.0
2008-03-20 13:20:00,59.16,59.23,59.15,59.2,15600.0,22.8972,22.9243,22.8934,22.9127,15600.0
2008-03-20 13:25:00,59.19,59.26,59.13,59.23,33300.0,22.9088,22.9359,22.8856,22.9243,33300.0
2008-03-20 13:30:00,59.24,59.4,59.22,59.39,60600.0,22.9282,22.9901,22.9204,22.9862,60600.0
2008-03-20 13:35:00,59.4,59.45,59.32,59.35,47300.0,22.9901,23.0095,22.9591,22.9708,47300.0
2008-03-20 13:40:00,59.36,59.41,59.3,59.41,29500.0,22.9746,22.994,22.9514,22.994,29500.0
2008-03-20 13:45:00,59.41,59.46,59.38,59.44,81000.0,22.994,23.0133,22.9824,23.0056,81000.0
2008-03-20 13:50:00,59.44,59.52,59.4,59.51,49600.0,23.0056,23.0366,22.9901,23.0327,49600.0
2008-03-20 13:55:00,59.51,59.57,59.51,59.55,43200.0,23.0327,23.0559,23.0327,23.0482,43200.0
2008-03-20 14:00:00,59.55,59.66,59.51,59.57,34800.0,23.0482,23.0907,23.0327,23.0559,34800.0
2008-03-20 14:05:00,59.55,59.66,59.54,59.57,32000.0,23.0482,23.0907,23.0443,23.0559,32000.0
2008-03-20 14:10:00,59.56,59.58,59.46,59.57,34400.0,23.052,23.0598,23.0133,23.0559,34400.0
2008-03-20 14:15:00,59.56,59.64,59.45,59.48,73800.0,23.052,23.083,23.0095,23.0211,73800.0
2008-03-20 14:20:00,59.47,59.54,59.47,59.49,46100.0,23.0172,23.0443,23.0172,23.0249,46100.0
2008-03-20 14:25:00,59.49,59.69,59.49,59.64,35200.0,23.0249,23.1024,23.0249,23.083,35200.0
2008-03-20 14:30:00,59.65,59.7,59.59,59.68,82300.0,23.0869,23.1062,23.0636,23.0985,82300.0
2008-03-20 14:35:00,59.68,59.76,59.67,59.7,85200.0,23.0985,23.1294,23.0946,23.1062,85200.0
2008-03-20 14:40:00,59.7,59.71,59.66,59.68,69700.0,23.1062,23.1101,23.0907,23.0985,69700.0
2008-03-20 14:45:00,59.67,59.7,59.65,59.7,48400.0,23.0946,23.1062,23.0869,23.1062,48400.0
2008-03-20 14:50:00,59.7,59.85,59.65,59.85,97200.0,23.1062,23.1643,23.0869,23.1643,97200.0
2008-03-20 14:55:00,59.86,59.89,59.81,59.85,58900.0,23.1681,23.1798,23.1488,23.1643,58900.0
2008-03-20 15:00:00,59.85,59.95,59.84,59.94,49100.0,23.1643,23.203,23.1604,23.1991,49100.0
2008-03-20 15:05:00,59.95,59.97,59.9,59.95,86400.0,23.203,23.2107,23.1836,23.203,86400.0
2008-03-20 15:10:00,59.95,59.98,59.89,59.94,51500.0,23.203,23.2146,23.1798,23.1991,51500.0
2008-03-20 15:15:00,59.93,59.99,59.9,59.98,51500.0,23.1952,23.2185,23.1836,23.2146,51500.0
2008-03-20 15:20:00,59.99,60.13,59.99,60.07,106200.0,23.2185,23.2726,23.2185,23.2494,106200.0
2008-03-20 15:25:00,60.07,60.08,59.93,59.94,60500.0,23.2494,23.2533,23.1952,23.1991,60500.0
2008-03-20 15:30:00,59.94,60.01,59.92,59.98,54400.0,23.1991,23.2262,23.1914,23.2146,54400.0
2008-03-20 15:35:00,59.98,59.99,59.88,59.89,85500.0,23.2146,23.2185,23.1759,23.1798,85500.0
2008-03-20 15:40:00,59.89,59.96,59.82,59.89,53100.0,23.1798,23.2069,23.1527,23.1798,53100.0
2008-03-20 15:45:00,59.87,60.01,59.81,59.89,65400.0,23.172,23.2262,23.1488,23.1798,65400.0
2008-03-20 15:50:00,59.88,59.97,59.84,59.95,65100.0,23.1759,23.2107,23.1604,23.203,65100.0
2008-03-20 15:55:00,59.96,60.01,59.85,60.01,210000.0,23.2069,23.2262,23.1643,23.2262,210000.0
2008-03-24 09:30:00,60.18,60.18,59.6,59.83,197400.0,23.292,23.292,23.0675,23.1565,197400.0
2008-03-24 09:35:00,59.83,60.04,59.81,60.04,51800.0,23.1565,23.2378,23.1488,23.2378,51800.0
2008-03-24 09:40:00,60.04,60.31,60.04,60.26,80200.0,23.2378,23.3423,23.2378,23.323,80200.0
2008-03-24 09:45:00,60.25,60.3,60.14,60.24,75800.0,23.3191,23.3384,23.2765,23.3152,75800.0
2008-03-24 09:50:00,60.25,60.54,60.25,60.48,96600.0,23.3191,23.4313,23.3191,23.4081,96600.0
2008-03-24 09:55:00,60.45,60.56,60.42,60.55,45100.0,23.3965,23.4391,23.3849,23.4352,45100.0
2008-03-24 10:00:00,60.54,60.65,60.54,60.56,86300.0,23.4313,23.4739,23.4313,23.4391,86300.0
2008-03-24 10:05:00,60.56,60.67,60.47,60.66,81100.0,23.4391,23.4816,23.4042,23.4778,81100.0
2008-03-24 10:10:00,60.68,60.94,60.68,60.91,84600.0,23.4855,23.5862,23.4855,23.5745,84600.0
2008-03-24 10:15:00,60.88,60.97,60.85,60.92,70200.0,23.5629,23.5978,23.5513,23.5784,70200.0
2008-03-24 10:20:00,60.91,60.92,60.76,60.79,74100.0,23.5745,23.5784,23.5165,23.5281,74100.0
2008-03-24 10:25:00,60.79,60.82,60.72,60.75,51000.0,23.5281,23.5397,23.501,23.5126,51000.0
2008-03-24 10:30:00,60.74,60.86,60.73,60.85,41900.0,23.5087,23.5552,23.5049,23.5513,41900.0
2008-03-24 10:35:00,60.84,60.93,60.83,60.83,34200.0,23.5474,23.5823,23.5436,23.5436,34200.0
2008-03-24 10:40:00,60.85,60.94,60.8,60.89,46800.0,23.5513,23.5862,23.532,23.5668,46800.0
2008-03-24 10:45:00,60.89,60.95,60.82,60.93,23700.0,23.5668,23.59,23.5397,23.5823,23700.0
2008-03-24 10:50:00,60.93,61.0,60.91,60.96,36300.0,23.5823,23.6094,23.5745,23.5939,36300.0
2008-03-24 10:55:00,60.96,61.0,60.88,60.88,20000.0,23.5939,23.6094,23.5629,23.5629,20000.0
2008-03-24 11:00:00,60.9,60.9,60.74,60.75,15200.0,23.5707,23.5707,23.5087,23.5126,15200.0
2008-03-24 11:05:00,60.74,60.77,60.69,60.77,51900.0,23.5087,23.5204,23.4894,23.5204,51900.0
2008-03-24 11:10:00,60.75,60.89,60.75,60.89,17400.0,23.5126,23.5668,23.5126,23.5668,17400.0
2008-03-24 11:15:00,60.91,60.91,60.75,60.78,12800.0,23.5745,23.5745,23.5126,23.5242,12800.0
2008-03-24 11:20:00,60.78,60.86,60.77,60.86,7900.0,23.5242,23.5552,23.5204,23.5552,7900.0
2008-03-24 11:25:00,60.86,60.93,60.85,60.92,19200.0,23.5552,23.5823,23.5513,23.5784,19200.0
2008-03-24 11:30:00,60.91,60.92,60.79,60.84,24300.0,23.5745,23.5784,23.5281,23.5474,24300.0
2008-03-24 11:35:00,60.84,60.9,60.82,60.9,25100.0,23.5474,23.5707,23.5397,23.5707,25100.0
2008-03-24 11:40:00,60.89,60.93,60.85,60.89,36400.0,23.5668,23.5823,23.5513,23.5668,36400.0
2008-03-24 11:45:00,60.9,60.99,60.89,60.95,37200.0,23.5707,23.6055,23.5668,23.59,37200.0
2008-03-24 11:50:00,60.94,60.95,60.93,60.94,12600.0,23.5862,23.59,23.5823,23.5862,12600.0
2008-03-24 11:55:00,60.94,60.95,60.75,60.94,87700.0,23.5862,23.59,23.5126,23.5862,87700.0
2008-03-24 12:00:00,60.94,60.94,60.85,60.86,62700.0,23.5862,23.5862,23.5513,23.5552,62700.0
2008-03-24 12:05:00,60.86,60.88,60.84,60.86,16400.0,23.5552,23.5629,23.5474,23.5552,16400.0
2008-03-24 12:10:00,60.86,60.9,60.82,60.9,11300.0,23.5552,23.5707,23.5397,23.5707,11300.0
2008-03-24 12:15:00,60.9,60.95,60.87,60.9,22500.0,23.5707,23.59,23.5591,23.5707,22500.0
2008-03-24 12:20:00,60.9,60.95,60.89,60.95,29600.0,23.5707,23.59,23.5668,23.59,29600.0
2008-03-24 12:25:00,60.95,61.0,60.94,60.99,49600.0,23.59,23.6094,23.5862,23.6055,49600.0
2008-03-24 12:30:00,61.0,61.03,60.98,61.02,70400.0,23.6094,23.621,23.6016,23.6171,70400.0
2008-03-24 12:35:00,61.0,61.07,60.99,61.07,31300.0,23.6094,23.6365,23.6055,23.6365,31300.0
2008-03-24 12:40:00,61.05,61.12,61.01,61.12,40800.0,23.6287,23.6558,23.6132,23.6558,40800.0
2008-03-24 12:45:00,61.12,61.19,61.1,61.16,19100.0,23.6558,23.6829,23.6481,23.6713,19100.0
2008-03-24 12:50:00,61.16,61.18,61.04,61.07,27700.0,23.6713,23.679,23.6249,23.6365,27700.0
2008-03-24 12:55:00,61.06,61.09,61.0,61.01,26500.0,23.6326,23.6442,23.6094,23.6132,26500.0
2008-03-24 13:00:00,61.02,61.04,60.87,60.99,59000.0,23.6171,23.6249,23.5591,23.6055,59000.0
2008-03-24 13:05:00,61.01,61.08,61.0,61.06,10300.0,23.6132,23.6403,23.6094,23.6326,10300.0
2008-03-24 13:10:00,61.08,61.1,61.06,61.1,11200.0,23.6403,23.6481,23.6326,23.6481,11200.0
2008-03-24 13:15:00,61.1,61.13,61.09,61.12,9500.0,23.6481,23.6597,23.6442,23.6558,9500.0
2008-03-24 13:20:00,61.1,61.12,61.1,61.11,13600.0,23.6481,23.6558,23.6481,23.6519,13600.0
2008-03-24 13:25:00,61.1,61.11,61.09,61.11,13500.0,23.6481,23.6519,23.6442,23.6519,13500.0
2008-03-24 13:30:00,61.11,61.12,61.09,61.11,8600.0,23.6519,23.6558,23.6442,23.6519,8600.0
2008-03-24 13:35:00,61.1,61.1,61.07,61.07,13100.0,23.6481,23.6481,23.6365,23.6365,13100.0
2008-03-24 13:40:00,61.08,61.1,61.06,61.06,19800.0,23.6403,23.6481,23.6326,23.6326,19800.0
2008-03-24 13:45:00,61.08,61.08,61.03,61.04,20500.0,23.6403,23.6403,23.621,23.6249,20500.0
2008-03-24 13:50:00,61.05,61.06,61.03,61.04,11300.0,23.6287,23.6326,23.621,23.6249,11300.0
2008-03-24 13:55:00,61.04,61.08,61.01,61.06,18700.0,23.6249,23.6403,23.6132,23.6326,18700.0
2008-03-24 14:00:00,61.06,61.06,60.92,60.92,40100.0,23.6326,23.6326,23.5784,23.5784,40100.0
2008-03-24 14:05:00,60.93,60.94,60.89,60.89,23900.0,23.5823,23.5862,23.5668,23.5668,23900.0
2008-03-24 14:10:00,60.88,60.88,60.8,60.82,33200.0,23.5629,23.5629,23.532,23.5397,33200.0
2008-03-24 14:15:00,60.82,60.85,60.78,60.84,17600.0,23.5397,23.5513,23.5242,23.5474,17600.0
2008-03-24 14:20:00,60.85,60.86,60.78,60.79,15900.0,23.5513,23.5552,23.5242,23.5281,15900.0
2008-03-24 14:25:00,60.79,60.81,60.72,60.77,39000.0,23.5281,23.5358,23.501,23.5204,39000.0
2008-03-24 14:30:00,60.75,60.81,60.75,60.78,21000.0,23.5126,23.5358,23.5126,23.5242,21000.0
2008-03-24 14:35:00,60.77,60.81,60.74,60.79,23900.0,23.5204,23.5358,23.5087,23.5281,23900.0
2008-03-24 14:40:00,60.78,60.83,60.75,60.83,21000.0,23.5242,23.5436,23.5126,23.5436,21000.0
2008-03-24 14:45:00,60.82,60.82,60.71,60.73,27600.0,23.5397,23.5397,23.4971,23.5049,27600.0
2008-03-24 14:50:00,60.74,60.75,60.61,60.62,52400.0,23.5087,23.5126,23.4584,23.4623,52400.0
2008-03-24 14:55:00,60.64,60.64,60.58,60.62,69400.0,23.47,23.47,23.4468,23.4623,69400.0
2008-03-24 15:00:00,60.62,60.68,60.58,60.65,98300.0,23.4623,23.4855,23.4468,23.4739,98300.0
2008-03-24 15:05:00,60.63,60.66,60.55,60.6,66700.0,23.4662,23.4778,23.4352,23.4546,66700.0
2008-03-24 15:10:00,60.61,60.73,60.61,60.73,34900.0,23.4584,23.5049,23.4584,23.5049,34900.0
2008-03-24 15:15:00,60.72,60.76,60.66,60.72,43100.0,23.501,23.5165,23.4778,23.501,43100.0
2008-03-24 15:20:00,60.72,60.73,60.62,60.62,33300.0,23.501,23.5049,23.4623,23.4623,33300.0
2008-03-24 15:25:00,60.62,60.69,60.56,60.56,45700.0,23.4623,23.4894,23.4391,23.4391,45700.0
2008-03-24 15:30:00,60.56,60.7,60.5,60.68,75100.0,23.4391,23.4933,23.4159,23.4855,75100.0
2008-03-24 15:35:00,60.67,60.68,60.55,60.62,68900.0,23.4816,23.4855,23.4352,23.4623,68900.0
2008-03-24 15:40:00,60.62,60.67,60.59,60.6,58500.0,23.4623,23.4816,23.4507,23.4546,58500.0
2008-03-24 15:45:00,60.6,60.67,60.52,60.54,83500.0,23.4546,23.4816,23.4236,23.4313,83500.0
2008-03-24 15:50:00,60.55,60.71,60.54,60.68,100500.0,23.4352,23.4971,23.4313,23.4855,100500.0
2008-03-24 15:55:00,60.69,60.81,60.66,60.73,204900.0,23.4894,23.5358,23.4778,23.5049,204900.0
2008-03-25 09:30:00,61.4,61.44,61.32,61.36,118300.0,23.7642,23.7797,23.7332,23.7487,118300.0
2008-03-25 09:35:00,61.36,61.43,61.27,61.35,145900.0,23.7487,23.7758,23.7139,23.7448,145900.0
2008-03-25 09:40:00,61.35,61.4,61.3,61.35,53800.0,23.7448,23.7642,23.7255,23.7448,53800.0
2008-03-25 09:45:00,61.35,61.41,61.22,61.25,99400.0,23.7448,23.7681,23.6945,23.7061,99400.0
2008-03-25 09:50:00,61.25,61.28,61.11,61.11,59700.0,23.7061,23.7177,23.6519,23.6519,59700.0
2008-03-25 09:55:00,61.12,61.13,61.03,61.12,68300.0,23.6558,23.6597,23.621,23.6558,68300.0
2008-03-25 10:00:00,61.09,61.09,60.83,61.02,114400.0,23.6442,23.6442,23.5436,23.6171,114400.0
2008-03-25 10:05:00,61.0,61.0,60.84,60.96,66900.0,23.6094,23.6094,23.5474,23.5939,66900.0
2008-03-25 10:10:00,60.98,61.02,60.95,60.96,39000.0,23.6016,23.6171,23.59,23.5939,39000.0
2008-03-25 10:15:00,60.96,61.13,60.93,61.13,36400.0,23.5939,23.6597,23.5823,23.6597,36400.0
2008-03-25 10:20:00,61.12,61.2,61.08,61.14,72800.0,23.6558,23.6868,23.6403,23.6636,72800.0
2008-03-25 10:25:00,61.14,61.21,60.96,60.96,41200.0,23.6636,23.6907,23.5939,23.5939,41200.0
2008-03-25 10:30:00,60.97,61.0,60.83,60.85,37600.0,23.5978,23.6094,23.5436,23.5513,37600.0
2008-03-25 10:35:00,60.86,60.9,60.8,60.83,41800.0,23.5552,23.5707,23.532,23.5436,41800.0
2008-03-25 10:40:00,60.82,60.97,60.82,60.96,53100.0,23.5397,23.5978,23.5397,23.5939,53100.0
2008-03-25 10:45:00,60.96,61.09,60.93,61.09,50900.0,23.5939,23.6442,23.5823,23.6442,50900.0
2008-03-25 10:50:00,61.08,61.2,61.02,61.16,73900.0,23.6403,23.6868,23.6171,23.6713,73900.0
2008-03-25 10:55:00,61.16,61.28,61.15,61.25,92600.0,23.6713,23.7177,23.6674,23.7061,92600.0
2008-03-25 11:00:00,61.26,61.36,61.18,61.33,55700.0,23.71,23.7487,23.679,23.7371,55700.0
2008-03-25 11:05:00,61.36,61.38,61.34,61.36,18500.0,23.7487,23.7564,23.741,23.7487,18500.0
2008-03-25 11:10:00,61.36,61.36,61.24,61.31,63400.0,23.7487,23.7487,23.7023,23.7294,63400.0
2008-03-25 11:15:00,61.31,61.4,61.31,61.31,33800.0,23.7294,23.7642,23.7294,23.7294,33800.0
2008-03-25 11:20:00,61.32,61.53,61.32,61.53,44400.0,23.7332,23.8145,23.7332,23.8145,44400.0
2008-03-25 11:25:00,61.52,61.66,61.51,61.66,121400.0,23.8106,23.8648,23.8068,23.8648,121400.0
2008-03-25 11:30:00,61.65,61.68,61.59,61.68,75500.0,23.8609,23.8726,23.8377,23.8726,75500.0
2008-03-25 11:35:00,61.66,61.76,61.63,61.68,30700.0,23.8648,23.9035,23.8532,23.8726,30700.0
2008-03-25 11:40:00,61.68,61.75,61.64,61.73,37800.0,23.8726,23.8997,23.8571,23.8919,37800.0
2008-03-25 11:45:00,61.73,61.75,61.66,61.73,72800.0,23.8919,23.8997,23.8648,23.8919,72800.0
2008-03-25 11:50:00,61.73,61.88,61.73,61.81,80800.0,23.8919,23.95,23.8919,23.9229,80800.0
2008-03-25 11:55:00,61.81,61.84,61.64,61.73,34000.0,23.9229,23.9345,23.8571,23.8919,34000.0
2008-03-25 12:00:00,61.75,61.75,61.65,61.71,26200.0,23.8997,23.8997,23.8609,23.8842,26200.0
2008-03-25 12:05:00,61.7,61.86,61.7,61.85,71500.0,23.8803,23.9422,23.8803,23.9384,71500.0
2008-03-25 12:10:00,61.86,61.88,61.72,61.76,23900.0,23.9422,23.95,23.888,23.9035,23900.0
2008-03-25 12:15:00,61.76,61.81,61.72,61.78,25300.0,23.9035,23.9229,23.888,23.9113,25300.0
2008-03-25 12:20:00,61.76,61.83,61.71,61.74,141700.0,23.9035,23.9306,23.8842,23.8958,141700.0
2008-03-25 12:25:00,61.74,61.91,61.73,61.83,38000.0,23.8958,23.9616,23.8919,23.9306,38000.0
2008-03-25 12:30:00,61.83,61.88,61.8,61.86,14800.0,23.9306,23.95,23.919,23.9422,14800.0
2008-03-25 12:35:00,61.85,61.87,61.81,61.83,18300.0,23.9384,23.9461,23.9229,23.9306,18300.0
2008-03-25 12:40:00,61.81,61.82,61.79,61.79,23200.0,23.9229,23.9267,23.9151,23.9151,23200.0
2008-03-25 12:45:00,61.79,61.89,61.73,61.87,23100.0,23.9151,23.9538,23.8919,23.9461,23100.0
2008-03-25 12:50:00,61.89,61.92,61.78,61.79,21000.0,23.9538,23.9654,23.9113,23.9151,21000.0
2008-03-25 12:55:00,61.78,61.79,61.68,61.71,22800.0,23.9113,23.9151,23.8726,23.8842,22800.0
2008-03-25 13:00:00,61.71,61.81,61.69,61.77,44100.0,23.8842,23.9229,23.8764,23.9074,44100.0
2008-03-25 13:05:00,61.77,61.79,61.7,61.72,27000.0,23.9074,23.9151,23.8803,23.888,27000.0
2008-03-25 13:10:00,61.72,61.76,61.66,61.72,66600.0,23.888,23.9035,23.8648,23.888,66600.0
2008-03-25 13:15:00,61.75,61.75,61.66,61.67,22600.0,23.8997,23.8997,23.8648,23.8687,22600.0
2008-03-25 13:20:00,61.68,61.74,61.65,61.69,21400.0,23.8726,23.8958,23.8609,23.8764,21400.0
2008-03-25 13:25:00,61.7,61.79,61.67,61.79,23600.0,23.8803,23.9151,23.8687,23.9151,23600.0
2008-03-25 13:30:00,61.8,61.84,61.73,61.74,37100.0,23.919,23.9345,23.8919,23.8958,37100.0
2008-03-25 13:35:00,61.76,61.81,61.72,61.72,27400.0,23.9035,23.9229,23.888,23.888,27400.0
2008-03-25 13:40:00,61.73,61.78,61.73,61.78,21100.0,23.8919,23.9113,23.8919,23.9113,21100.0
2008-03-25 13:45:00,61.77,61.87,61.75,61.85,21800.0,23.9074,23.9461,23.8997,23.9384,21800.0
2008-03-25 13:50:00,61.86,61.87,61.74,61.76,33800.0,23.9422,23.9461,23.8958,23.9035,33800.0
2008-03-25 13:55:00,61.76,61.87,61.76,61.79,31300.0,23.9035,23.9461,23.9035,23.9151,31300.0
2008-03-25 14:00:00,61.81,61.82,61.75,61.8,19500.0,23.9229,23.9267,23.8997,23.919,19500.0
2008-03-25 14:05:00,61.8,61.87,61.78,61.81,18100.0,23.919,23.9461,23.9113,23.9229,18100.0
2008-03-25 14:10:00,61.8,61.84,61.77,61.79,15000.0,23.919,23.9345,23.9074,23.9151,15000.0
2008-03-25 14:15:00,61.79,61.83,61.76,61.8,17400.0,23.9151,23.9306,23.9035,23.919,17400.0
2008-03-25 14:20:00,61.79,61.85,61.74,61.83,29300.0,23.9151,23.9384,23.8958,23.9306,29300.0
2008-03-25 14:25:00,61.82,61.86,61.77,61.8,13500.0,23.9267,23.9422,23.9074,23.919,13500.0
2008-03-25 14:30:00,61.81,61.81,61.68,61.68,19100.0,23.9229,23.9229,23.8726,23.8726,19100.0
2008-03-25 14:35:00,61.68,61.76,61.67,61.72,22500.0,23.8726,23.9035,23.8687,23.888,22500.0
2008-03-25 14:40:00,61.71,61.77,61.67,61.72,18400.0,23.8842,23.9074,23.8687,23.888,18400.0
2008-03-25 14:45:00,61.74,61.83,61.7,61.83,24500.0,23.8958,23.9306,23.8803,23.9306,24500.0
2008-03-25 14:50:00,61.81,61.86,61.77,61.86,21900.0,23.9229,23.9422,23.9074,23.9422,21900.0
2008-03-25 14:55:00,61.87,61.88,61.77,61.77,18200.0,23.9461,23.95,23.9074,23.9074,18200.0
2008-03-25 15:00:00,61.77,61.82,61.75,61.8,27400.0,23.9074,23.9267,23.8997,23.919,27400.0
2008-03-25 15:05:00,61.8,61.86,61.76,61.86,84100.0,23.919,23.9422,23.9035,23.9422,84100.0
2008-03-25 15:10:00,61.86,62.01,61.81,61.97,160400.0,23.9422,24.0003,23.9229,23.9848,160400.0
2008-03-25 15:15:00,61.97,62.03,61.95,61.95,95300.0,23.9848,24.008,23.9771,23.9771,95300.0
2008-03-25 15:20:00,61.96,61.97,61.89,61.92,82600.0,23.9809,23.9848,23.9538,23.9654,82600.0
2008-03-25 15:25:00,61.91,61.95,61.89,61.93,56800.0,23.9616,23.9771,23.9538,23.9693,56800.0
2008-03-25 15:30:00,61.93,61.96,61.8,61.8,112900.0,23.9693,23.9809,23.919,23.919,112900.0
2008-03-25 15:35:00,61.8,61.84,61.75,61.84,61500.0,23.919,23.9345,23.8997,23.9345,61500.0
2008-03-25 15:40:00,61.84,61.86,61.77,61.79,108500.0,23.9345,23.9422,23.9074,23.9151,108500.0
2008-03-25 15:45:00,61.79,61.79,61.6,61.6,166900.0,23.9151,23.9151,23.8416,23.8416,166900.0
2008-03-25 15:50:00,61.59,61.73,61.52,61.73,144800.0,23.8377,23.8919,23.8106,23.8919,144800.0
2008-03-25 15:55:00,61.74,61.78,61.67,61.68,133300.0,23.8958,23.9113,23.8687,23.8726,133300.0
2008-03-26 09:30:00,60.99,61.27,60.91,61.2,161400.0,23.6055,23.7139,23.5745,23.6868,161400.0
2008-03-26 09:35:00,61.2,61.24,61.09,61.21,222300.0,23.6868,23.7023,23.6442,23.6907,222300.0
2008-03-26 09:40:00,61.23,61.27,61.15,61.19,111300.0,23.6984,23.7139,23.6674,23.6829,111300.0
2008-03-26 09:45:00,61.19,61.21,61.1,61.11,77000.0,23.6829,23.6907,23.6481,23.6519,77000.0
2008-03-26 09:50:00,61.11,61.3,61.1,61.24,82900.0,23.6519,23.7255,23.6481,23.7023,82900.0
2008-03-26 09:55:00,61.26,61.36,61.2,61.32,54000.0,23.71,23.7487,23.6868,23.7332,54000.0
2008-03-26 10:00:00,61.34,61.43,61.31,61.33,57400.0,23.741,23.7758,23.7294,23.7371,57400.0
2008-03-26 10:05:00,61.33,61.53,61.33,61.5,59400.0,23.7371,23.8145,23.7371,23.8029,59400.0
2008-03-26 10:10:00,61.52,61.58,61.39,61.4,50200.0,23.8106,23.8339,23.7603,23.7642,50200.0
2008-03-26 10:15:00,61.4,61.49,61.39,61.41,235300.0,23.7642,23.799,23.7603,23.7681,235300.0
2008-03-26 10:20:00,61.4,61.44,61.38,61.43,44500.0,23.7642,23.7797,23.7564,23.7758,44500.0
2008-03-26 10:25:00,61.43,61.43,61.32,61.35,42000.0,23.7758,23.7758,23.7332,23.7448,42000.0
2008-03-26 10:30:00,61.35,61.46,61.32,61.38,144800.0,23.7448,23.7874,23.7332,23.7564,144800.0
2008-03-26 10:35:00,61.38,61.72,61.37,61.67,169400.0,23.7564,23.888,23.7526,23.8687,169400.0
2008-03-26 10:40:00,61.67,61.69,61.57,61.62,59700.0,23.8687,23.8764,23.83,23.8493,59700.0
2008-03-26 10:45:00,61.62,61.62,61.52,61.54,66400.0,23.8493,23.8493,23.8106,23.8184,66400.0
2008-03-26 10:50:00,61.55,61.68,61.51,61.68,159100.0,23.8222,23.8726,23.8068,23.8726,159100.0
2008-03-26 10:55:00,61.67,61.76,61.67,61.74,60000.0,23.8687,23.9035,23.8687,23.8958,60000.0
2008-03-26 11:00:00,61.73,61.73,61.65,61.66,43800.0,23.8919,23.8919,23.8609,23.8648,43800.0
2008-03-26 11:05:00,61.68,61.79,61.68,61.73,55300.0,23.8726,23.9151,23.8726,23.8919,55300.0
2008-03-26 11:10:00,61.73,61.8,61.73,61.79,64400.0,23.8919,23.919,23.8919,23.9151,64400.0
2008-03-26 11:15:00,61.78,61.79,61.72,61.74,17400.0,23.9113,23.9151,23.888,23.8958,17400.0
2008-03-26 11:20:00,61.74,61.81,61.66,61.81,68800.0,23.8958,23.9229,23.8648,23.9229,68800.0
2008-03-26 11:25:00,61.81,62.05,61.79,62.02,68900.0,23.9229,24.0158,23.9151,24.0042,68900.0
2008-03-26 11:30:00,62.03,62.04,62.0,62.03,35200.0,24.008,24.0119,23.9964,24.008,35200.0
2008-03-26 11:35:00,62.03,62.08,62.03,62.05,32000.0,24.008,24.0274,24.008,24.0158,32000.0
2008-03-26 11:40:00,62.05,62.07,61.9,62.0,65600.0,24.0158,24.0235,23.9577,23.9964,65600.0
2008-03-26 11:45:00,61.99,62.15,61.98,62.14,64000.0,23.9925,24.0545,23.9887,24.0506,64000.0
2008-03-26 11:50:00,62.13,62.14,62.05,62.05,37500.0,24.0467,24.0506,24.0158,24.0158,37500.0
2008-03-26 11:55:00,62.05,62.19,62.04,62.11,41100.0,24.0158,24.0699,24.0119,24.039,41100.0
2008-03-26 12:00:00,62.1,62.17,62.09,62.15,30400.0,24.0351,24.0622,24.0312,24.0545,30400.0
2008-03-26 12:05:00,62.15,62.28,62.15,62.25,56000.0,24.0545,24.1048,24.0545,24.0932,56000.0
2008-03-26 12:10:00,62.25,62.26,62.17,62.17,101400.0,24.0932,24.097,24.0622,24.0622,101400.0
2008-03-26 12:15:00,62.17,62.21,62.05,62.06,40400.0,24.0622,24.0777,24.0158,24.0196,40400.0
2008-03-26 12:20:00,62.05,62.16,62.04,62.15,71700.0,24.0158,24.0583,24.0119,24.0545,71700.0
2008-03-26 12:25:00,62.15,62.16,62.1,62.12,32900.0,24.0545,24.0583,24.0351,24.0429,32900.0
2008-03-26 12:30:00,62.12,62.12,62.02,62.03,20600.0,24.0429,24.0429,24.0042,24.008,20600.0
2008-03-26 12:35:00,62.02,62.03,61.94,61.95,14300.0,24.0042,24.008,23.9732,23.9771,14300.0
2008-03-26 12:40:00,61.96,62.0,61.86,61.89,22100.0,23.9809,23.9964,23.9422,23.9538,22100.0
2008-03-26 12:45:00,61.89,61.94,61.88,61.93,19300.0,23.9538,23.9732,23.95,23.9693,19300.0
2008-03-26 12:50:00,61.92,61.93,61.81,61.85,48700.0,23.9654,23.9693,23.9229,23.9384,48700.0
2008-03-26 12:55:00,61.86,61.88,61.8,61.83,26600.0,23.9422,23.95,23.919,23.9306,26600.0
2008-03-26 13:00:00,61.82,61.89,61.8,61.86,15100.0,23.9267,23.9538,23.919,23.9422,15100.0
2008-03-26 13:05:00,61.86,61.89,61.82,61.86,26100.0,23.9422,23.9538,23.9267,23.9422,26100.0
2008-03-26 13:10:00,61.86,62.07,61.84,62.01,37200.0,23.9422,24.0235,23.9345,24.0003,37200.0
2008-03-26 13:15:00,62.02,62.02,61.93,61.93,26900.0,24.0042,24.0042,23.9693,23.9693,26900.0
2008-03-26 13:20:00,61.94,61.96,61.85,61.93,32600.0,23.9732,23.9809,23.9384,23.9693,32600.0
2008-03-26 13:25:00,61.93,61.95,61.9,61.92,14400.0,23.9693,23.9771,23.9577,23.9654,14400.0
2008-03-26 13:30:00,61.91,61.92,61.83,61.9,18200.0,23.9616,23.9654,23.9306,23.9577,18200.0
2008-03-26 13:35:00,61.91,61.93,61.89,61.91,10300.0,23.9616,23.9693,23.9538,23.9616,10300.0
2008-03-26 13:40:00,61.91,61.97,61.89,61.93,23800.0,23.9616,23.9848,23.9538,23.9693,23800.0
2008-03-26 13:45:00,61.9,61.91,61.88,61.91,13300.0,23.9577,23.9616,23.95,23.9616,13300.0
2008-03-26 13:50:00,61.91,61.98,61.91,61.91,19400.0,23.9616,23.9887,23.9616,23.9616,19400.0
2008-03-26 13:55:00,61.93,61.99,61.92,61.97,17500.0,23.9693,23.9925,23.9654,23.9848,17500.0
2008-03-26 14:00:00,61.98,62.0,61.9,61.91,18500.0,23.9887,23.9964,23.9577,23.9616,18500.0
2008-03-26 14:05:00,61.9,62.0,61.9,61.95,25100.0,23.9577,23.9964,23.9577,23.9771,25100.0
2008-03-26 14:10:00,61.94,62.08,61.92,62.08,32100.0,23.9732,24.0274,23.9654,24.0274,32100.0
2008-03-26 14:15:00,62.08,62.08,62.01,62.01,20300.0,24.0274,24.0274,24.0003,24.0003,20300.0
2008-03-26 14:20:00,62.0,62.07,61.94,61.97,29100.0,23.9964,24.0235,23.9732,23.9848,29100.0
2008-03-26 14:25:00,61.96,62.05,61.94,62.0,20000.0,23.9809,24.0158,23.9732,23.9964,20000.0
2008-03-26 14:30:00,61.99,62.07,61.98,62.05,27600.0,23.9925,24.0235,23.9887,24.0158,27600.0
2008-03-26 14:35:00,62.07,62.09,61.99,61.99,55800.0,24.0235,24.0312,23.9925,23.9925,55800.0
2008-03-26 14:40:00,61.99,62.1,61.98,62.07,48300.0,23.9925,24.0351,23.9887,24.0235,48300.0
2008-03-26 14:45:00,62.07,62.15,62.07,62.11,22100.0,24.0235,24.0545,24.0235,24.039,22100.0
2008-03-26 14:50:00,62.12,62.18,62.11,62.15,19800.0,24.0429,24.0661,24.039,24.0545,19800.0
2008-03-26 14:55:00,62.14,62.21,62.07,62.19,34400.0,24.0506,24.0777,24.0235,24.0699,34400.0
2008-03-26 15:00:00,62.21,62.24,62.07,62.12,53700.0,24.0777,24.0893,24.0235,24.0429,53700.0
2008-03-26 15:05:00,62.13,62.25,62.08,62.17,71300.0,24.0467,24.0932,24.0274,24.0622,71300.0
2008-03-26 15:10:00,62.17,62.17,62.0,62.04,51400.0,24.0622,24.0622,23.9964,24.0119,51400.0
2008-03-26 15:15:00,62.03,62.09,61.93,61.93,31800.0,24.008,24.0312,23.9693,23.9693,31800.0
2008-03-26 15:20:00,61.94,62.0,61.92,61.98,38100.0,23.9732,23.9964,23.9654,23.9887,38100.0
2008-03-26 15:25:00,61.99,62.08,61.95,62.04,109600.0,23.9925,24.0274,23.9771,24.0119,109600.0
2008-03-26 15:30:00,62.04,62.04,61.93,61.93,72500.0,24.0119,24.0119,23.9693,23.9693,72500.0
2008-03-26 15:35:00,61.93,61.93,61.84,61.92,41400.0,23.9693,23.9693,23.9345,23.9654,41400.0
2008-03-26 15:40:00,61.92,61.99,61.9,61.97,55700.0,23.9654,23.9925,23.9577,23.9848,55700.0
2008-03-26 15:45:00,61.97,62.05,61.96,62.02,50600.0,23.9848,24.0158,23.9809,24.0042,50600.0
2008-03-26 15:50:00,62.01,62.04,61.85,61.89,78000.0,24.0003,24.0119,23.9384,23.9538,78000.0
2008-03-26 15:55:00,61.88,62.0,61.87,61.95,133800.0,23.95,23.9964,23.9461,23.9771,133800.0
2008-03-27 09:30:00,62.67,62.7,62.54,62.54,65800.0,24.2557,24.2673,24.2054,24.2054,65800.0
2008-03-27 09:35:00,62.54,62.54,62.45,62.49,92500.0,24.2054,24.2054,24.1706,24.1861,92500.0
2008-03-27 09:40:00,62.49,62.53,62.41,62.43,105300.0,24.1861,24.2015,24.1551,24.1628,105300.0
2008-03-27 09:45:00,62.43,62.54,62.41,62.53,50100.0,24.1628,24.2054,24.1551,24.2015,50100.0
2008-03-27 09:50:00,62.53,62.54,62.45,62.54,42800.0,24.2015,24.2054,24.1706,24.2054,42800.0
2008-03-27 09:55:00,62.52,62.55,62.46,62.52,39000.0,24.1977,24.2093,24.1744,24.1977,39000.0
2008-03-27 10:00:00,62.52,62.54,62.34,62.34,35600.0,24.1977,24.2054,24.128,24.128,35600.0
2008-03-27 10:05:00,62.34,62.38,62.13,62.14,71500.0,24.128,24.1435,24.0467,24.0506,71500.0
2008-03-27 10:10:00,62.14,62.27,62.14,62.26,39700.0,24.0506,24.1009,24.0506,24.097,39700.0
2008-03-27 10:15:00,62.26,62.31,61.97,61.97,47700.0,24.097,24.1164,23.9848,23.9848,47700.0
2008-03-27 10:20:00,61.96,62.01,61.9,61.98,73800.0,23.9809,24.0003,23.9577,23.9887,73800.0
2008-03-27 10:25:00,61.96,61.98,61.82,61.84,25500.0,23.9809,23.9887,23.9267,23.9345,25500.0
2008-03-27 10:30:00,61.85,61.87,61.61,61.65,65600.0,23.9384,23.9461,23.8455,23.8609,65600.0
2008-03-27 10:35:00,61.67,61.78,61.62,61.78,65600.0,23.8687,23.9113,23.8493,23.9113,65600.0
2008-03-27 10:40:00,61.77,61.87,61.77,61.85,26400.0,23.9074,23.9461,23.9074,23.9384,26400.0
2008-03-27 10:45:00,61.84,61.86,61.69,61.69,33200.0,23.9345,23.9422,23.8764,23.8764,33200.0
2008-03-27 10:50:00,61.68,61.75,61.63,61.67,45700.0,23.8726,23.8997,23.8532,23.8687,45700.0
2008-03-27 10:55:00,61.69,61.74,61.66,61.71,65400.0,23.8764,23.8958,23.8648,23.8842,65400.0
2008-03-27 11:00:00,61.69,61.71,61.65,61.66,71500.0,23.8764,23.8842,23.8609,23.8648,71500.0
2008-03-27 11:05:00,61.65,61.66,61.45,61.46,79900.0,23.8609,23.8648,23.7835,23.7874,79900.0
2008-03-27 11:10:00,61.46,61.52,61.38,61.47,89000.0,23.7874,23.8106,23.7564,23.7913,89000.0
2008-03-27 11:15:00,61.47,61.66,61.44,61.66,71400.0,23.7913,23.8648,23.7797,23.8648,71400.0
2008-03-27 11:20:00,61.66,61.77,61.6,61.6,72500.0,23.8648,23.9074,23.8416,23.8416,72500.0
2008-03-27 11:25:00,61.6,61.61,61.5,61.57,201000.0,23.8416,23.8455,23.8029,23.83,201000.0
2008-03-27 11:30:00,61.57,61.72,61.54,61.71,136600.0,23.83,23.888,23.8184,23.8842,136600.0
2008-03-27 11:35:00,61.72,61.76,61.57,61.57,106400.0,23.888,23.9035,23.83,23.83,106400.0
2008-03-27 11:40:00,61.57,61.67,61.49,61.67,42100.0,23.83,23.8687,23.799,23.8687,42100.0
2008-03-27 11:45:00,61.67,61.79,61.64,61.77,60800.0,23.8687,23.9151,23.8571,23.9074,60800.0
2008-03-27 11:50:00,61.77,61.77,61.66,61.68,50200.0,23.9074,23.9074,23.8648,23.8726,50200.0
2008-03-27 11:55:00,61.67,61.72,61.65,61.7,40300.0,23.8687,23.888,23.8609,23.8803,40300.0
2008-03-27 12:00:00,61.71,61.75,61.65,61.65,72600.0,23.8842,23.8997,23.8609,23.8609,72600.0
2008-03-27 12:05:00,61.64,61.64,61.56,61.59,35500.0,23.8571,23.8571,23.8261,23.8377,35500.0
2008-03-27 12:10:00,61.58,61.68,61.55,61.67,41500.0,23.8339,23.8726,23.8222,23.8687,41500.0
2008-03-27 12:15:00,61.68,61.72,61.65,61.67,33600.0,23.8726,23.888,23.8609,23.8687,33600.0
2008-03-27 12:20:00,61.67,61.75,61.67,61.73,26900.0,23.8687,23.8997,23.8687,23.8919,26900.0
2008-03-27 12:25:00,61.72,61.79,61.71,61.77,29400.0,23.888,23.9151,23.8842,23.9074,29400.0
2008-03-27 12:30:00,61.77,61.87,61.74,61.78,31800.0,23.9074,23.9461,23.8958,23.9113,31800.0
2008-03-27 12:35:00,61.8,61.88,61.73,61.75,32400.0,23.919,23.95,23.8919,23.8997,32400.0
2008-03-27 12:40:00,61.74,61.78,61.71,61.73,24500.0,23.8958,23.9113,23.8842,23.8919,24500.0
2008-03-27 12:45:00,61.74,61.84,61.73,61.75,15000.0,23.8958,23.9345,23.8919,23.8997,15000.0
2008-03-27 12:50:00,61.73,61.77,61.72,61.77,13100.0,23.8919,23.9074,23.888,23.9074,13100.0
2008-03-27 12:55:00,61.78,61.82,61.76,61.78,24600.0,23.9113,23.9267,23.9035,23.9113,24600.0
2008-03-27 13:00:00,61.79,61.79,61.71,61.75,22200.0,23.9151,23.9151,23.8842,23.8997,22200.0
2008-03-27 13:05:00,61.75,61.78,61.7,61.71,24500.0,23.8997,23.9113,23.8803,23.8842,24500.0
2008-03-27 13:10:00,61.68,61.75,61.64,61.75,22400.0,23.8726,23.8997,23.8571,23.8997,22400.0
2008-03-27 13:15:00,61.75,61.78,61.69,61.7,9700.0,23.8997,23.9113,23.8764,23.8803,9700.0
2008-03-27 13:20:00,61.69,61.69,61.6,61.62,21200.0,23.8764,23.8764,23.8416,23.8493,21200.0
2008-03-27 13:25:00,61.62,61.65,61.61,61.64,9300.0,23.8493,23.8609,23.8455,23.8571,9300.0
2008-03-27 13:30:00,61.64,61.64,61.43,61.44,37000.0,23.8571,23.8571,23.7758,23.7797,37000.0
2008-03-27 13:35:00,61.44,61.49,61.39,61.49,25800.0,23.7797,23.799,23.7603,23.799,25800.0
2008-03-27 13:40:00,61.49,61.5,61.39,61.49,23600.0,23.799,23.8029,23.7603,23.799,23600.0
2008-03-27 13:45:00,61.48,61.52,61.46,61.5,16000.0,23.7952,23.8106,23.7874,23.8029,16000.0
2008-03-27 13:50:00,61.5,61.53,61.4,61.53,26900.0,23.8029,23.8145,23.7642,23.8145,26900.0
2008-03-27 13:55:00,61.52,61.55,61.45,61.45,28500.0,23.8106,23.8222,23.7835,23.7835,28500.0
2008-03-27 14:00:00,61.46,61.47,61.36,61.37,43000.0,23.7874,23.7913,23.7487,23.7526,43000.0
2008-03-27 14:05:00,61.36,61.44,61.32,61.42,54200.0,23.7487,23.7797,23.7332,23.7719,54200.0
2008-03-27 14:10:00,61.43,61.48,61.37,61.38,28500.0,23.7758,23.7952,23.7526,23.7564,28500.0
2008-03-27 14:15:00,61.37,61.48,61.3,61.38,30600.0,23.7526,23.7952,23.7255,23.7564,30600.0
2008-03-27 14:20:00,61.38,61.42,61.31,61.34,20700.0,23.7564,23.7719,23.7294,23.741,20700.0
2008-03-27 14:25:00,61.35,61.39,61.26,61.28,31300.0,23.7448,23.7603,23.71,23.7177,31300.0
2008-03-27 14:30:00,61.27,61.37,61.26,61.37,25200.0,23.7139,23.7526,23.71,23.7526,25200.0
2008-03-27 14:35:00,61.41,61.54,61.38,61.49,29000.0,23.7681,23.8184,23.7564,23.799,29000.0
2008-03-27 14:40:00,61.49,61.49,61.29,61.31,55900.0,23.799,23.799,23.7216,23.7294,55900.0
2008-03-27 14:45:00,61.31,61.34,61.29,61.34,33200.0,23.7294,23.741,23.7216,23.741,33200.0
2008-03-27 14:50:00,61.34,61.39,61.28,61.29,66500.0,23.741,23.7603,23.7177,23.7216,66500.0
2008-03-27 14:55:00,61.29,61.31,61.17,61.21,74000.0,23.7216,23.7294,23.6752,23.6907,74000.0
2008-03-27 15:00:00,61.21,61.25,61.17,61.22,49400.0,23.6907,23.7061,23.6752,23.6945,49400.0
2008-03-27 15:05:00,61.22,61.22,61.1,61.12,130100.0,23.6945,23.6945,23.6481,23.6558,130100.0
2008-03-27 15:10:00,61.11,61.15,61.02,61.13,86300.0,23.6519,23.6674,23.6171,23.6597,86300.0
2008-03-27 15:15:00,61.13,61.13,61.03,61.06,80800.0,23.6597,23.6597,23.621,23.6326,80800.0
2008-03-27 15:20:00,61.07,61.07,60.89,60.92,122700.0,23.6365,23.6365,23.5668,23.5784,122700.0
2008-03-27 15:25:00,60.92,60.99,60.91,60.92,140900.0,23.5784,23.6055,23.5745,23.5784,140900.0
2008-03-27 15:30:00,60.92,60.92,60.76,60.77,165300.0,23.5784,23.5784,23.5165,23.5204,165300.0
2008-03-27 15:35:00,60.75,60.77,60.47,60.47,245000.0,23.5126,23.5204,23.4042,23.4042,245000.0
2008-03-27 15:40:00,60.47,60.52,60.39,60.45,267600.0,23.4042,23.4236,23.3733,23.3965,267600.0
2008-03-27 15:45:00,60.46,60.55,60.43,60.52,307800.0,23.4004,23.4352,23.3888,23.4236,307800.0
2008-03-27 15:50:00,60.53,60.66,60.45,60.62,316700.0,23.4275,23.4778,23.3965,23.4623,316700.0
2008-03-27 15:55:00,60.63,60.75,60.61,60.71,423400.0,23.4662,23.5126,23.4584,23.4971,423400.0
2008-03-28 09:30:00,60.21,60.35,60.11,60.25,100800.0,23.3036,23.3578,23.2649,23.3191,100800.0
2008-03-28 09:35:00,60.24,60.36,60.18,60.3,147500.0,23.3152,23.3617,23.292,23.3384,147500.0
2008-03-28 09:40:00,60.29,60.38,60.26,60.38,144900.0,23.3346,23.3694,23.323,23.3694,144900.0
2008-03-28 09:45:00,60.36,60.39,60.29,60.34,48700.0,23.3617,23.3733,23.3346,23.3539,48700.0
2008-03-28 09:50:00,60.34,60.5,60.33,60.45,62800.0,23.3539,23.4159,23.3501,23.3965,62800.0
2008-03-28 09:55:00,60.45,60.65,60.43,60.55,132400.0,23.3965,23.4739,23.3888,23.4352,132400.0
2008-03-28 10:00:00,60.55,60.59,60.52,60.57,59400.0,23.4352,23.4507,23.4236,23.4429,59400.0
2008-03-28 10:05:00,60.57,60.65,60.54,60.65,81400.0,23.4429,23.4739,23.4313,23.4739,81400.0
2008-03-28 10:10:00,60.65,60.78,60.54,60.57,183000.0,23.4739,23.5242,23.4313,23.4429,183000.0
2008-03-28 10:15:00,60.56,60.6,60.51,60.57,27200.0,23.4391,23.4546,23.4197,23.4429,27200.0
2008-03-28 10:20:00,60.57,60.79,60.56,60.77,74200.0,23.4429,23.5281,23.4391,23.5204,74200.0
2008-03-28 10:25:00,60.77,60.79,60.67,60.75,72400.0,23.5204,23.5281,23.4816,23.5126,72400.0
2008-03-28 10:30:00,60.74,60.77,60.63,60.71,67600.0,23.5087,23.5204,23.4662,23.4971,67600.0
2008-03-28 10:35:00,60.7,60.71,60.48,60.48,81500.0,23.4933,23.4971,23.4081,23.4081,81500.0
2008-03-28 10:40:00,60.47,60.53,60.42,60.46,84700.0,23.4042,23.4275,23.3849,23.4004,84700.0
2008-03-28 10:45:00,60.46,60.51,60.4,60.5,49500.0,23.4004,23.4197,23.3771,23.4159,49500.0
2008-03-28 10:50:00,60.51,60.63,60.51,60.62,96000.0,23.4197,23.4662,23.4197,23.4623,96000.0
2008-03-28 10:55:00,60.62,60.64,60.45,60.51,34200.0,23.4623,23.47,23.3965,23.4197,34200.0
2008-03-28 11:00:00,60.51,60.51,60.4,60.41,20700.0,23.4197,23.4197,23.3771,23.381,20700.0
2008-03-28 11:05:00,60.42,60.49,60.36,60.36,51400.0,23.3849,23.412,23.3617,23.3617,51400.0
2008-03-28 11:10:00,60.37,60.42,60.33,60.39,28200.0,23.3655,23.3849,23.3501,23.3733,28200.0
2008-03-28 11:15:00,60.39,60.41,60.33,60.37,34900.0,23.3733,23.381,23.3501,23.3655,34900.0
2008-03-28 11:20:00,60.31,60.44,60.31,60.43,26300.0,23.3423,23.3926,23.3423,23.3888,26300.0
2008-03-28 11:25:00,60.42,60.45,60.37,60.38,46700.0,23.3849,23.3965,23.3655,23.3694,46700.0
2008-03-28 11:30:00,60.38,60.4,60.33,60.34,45900.0,23.3694,23.3771,23.3501,23.3539,45900.0
2008-03-28 11:35:00,60.34,60.41,60.31,60.34,51100.0,23.3539,23.381,23.3423,23.3539,51100.0
2008-03-28 11:40:00,60.34,60.34,60.27,60.28,45100.0,23.3539,23.3539,23.3268,23.3307,45100.0
2008-03-28 11:45:00,60.28,60.33,60.04,60.07,84000.0,23.3307,23.3501,23.2378,23.2494,84000.0
2008-03-28 11:50:00,60.07,60.12,60.03,60.1,102800.0,23.2494,23.2688,23.2339,23.261,102800.0
2008-03-28 11:55:00,60.1,60.11,59.96,59.98,124100.0,23.261,23.2649,23.2069,23.2146,124100.0
2008-03-28 12:00:00,59.97,60.03,59.87,59.89,79200.0,23.2107,23.2339,23.172,23.1798,79200.0
2008-03-28 12:05:00,59.87,59.97,59.81,59.96,81400.0,23.172,23.2107,23.1488,23.2069,81400.0
2008-03-28 12:10:00,59.97,60.02,59.92,60.01,20400.0,23.2107,23.2301,23.1914,23.2262,20400.0
2008-03-28 12:15:00,60.01,60.02,59.93,59.96,22900.0,23.2262,23.2301,23.1952,23.2069,22900.0
2008-03-28 12:20:00,59.96,60.06,59.95,60.04,21600.0,23.2069,23.2456,23.203,23.2378,21600.0
2008-03-28 12:25:00,60.05,60.11,60.04,60.1,13700.0,23.2417,23.2649,23.2378,23.261,13700.0
2008-03-28 12:30:00,60.1,60.15,60.03,60.13,17700.0,23.261,23.2804,23.2339,23.2726,17700.0
2008-03-28 12:35:00,60.12,60.13,59.99,60.05,14900.0,23.2688,23.2726,23.2185,23.2417,14900.0
2008-03-28 12:40:00,60.07,60.09,59.95,59.98,23700.0,23.2494,23.2572,23.203,23.2146,23700.0
2008-03-28 12:45:00,59.98,60.08,59.91,59.97,24100.0,23.2146,23.2533,23.1875,23.2107,24100.0
2008-03-28 12:50:00,59.95,60.08,59.95,59.99,22500.0,23.203,23.2533,23.203,23.2185,22500.0
2008-03-28 12:55:00,59.98,60.01,59.97,59.97,17800.0,23.2146,23.2262,23.2107,23.2107,17800.0
2008-03-28 13:00:00,59.97,60.1,59.97,60.09,11000.0,23.2107,23.261,23.2107,23.2572,11000.0
2008-03-28 13:05:00,60.09,60.1,60.03,60.1,37300.0,23.2572,23.261,23.2339,23.261,37300.0
2008-03-28 13:10:00,60.1,60.15,60.05,60.13,39200.0,23.261,23.2804,23.2417,23.2726,39200.0
2008-03-28 13:15:00,60.13,60.15,60.11,60.12,13900.0,23.2726,23.2804,23.2649,23.2688,13900.0
2008-03-28 13:20:00,60.15,60.17,60.12,60.12,27100.0,23.2804,23.2881,23.2688,23.2688,27100.0
2008-03-28 13:25:00,60.11,60.15,60.08,60.11,20500.0,23.2649,23.2804,23.2533,23.2649,20500.0
2008-03-28 13:30:00,60.09,60.11,60.03,60.04,14900.0,23.2572,23.2649,23.2339,23.2378,14900.0
2008-03-28 13:35:00,60.05,60.06,59.93,60.0,33500.0,23.2417,23.2456,23.1952,23.2223,33500.0
2008-03-28 13:40:00,59.99,59.99,59.84,59.84,35200.0,23.2185,23.2185,23.1604,23.1604,35200.0
2008-03-28 13:45:00,59.84,59.96,59.83,59.9,31900.0,23.1604,23.2069,23.1565,23.1836,31900.0
2008-03-28 13:50:00,59.9,59.9,59.81,59.85,25500.0,23.1836,23.1836,23.1488,23.1643,25500.0
2008-03-28 13:55:00,59.84,59.87,59.8,59.83,24300.0,23.1604,23.172,23.1449,23.1565,24300.0
2008-03-28 14:00:00,59.83,59.85,59.77,59.84,30000.0,23.1565,23.1643,23.1333,23.1604,30000.0
2008-03-28 14:05:00,59.86,59.92,59.83,59.92,20100.0,23.1681,23.1914,23.1565,23.1914,20100.0
2008-03-28 14:10:00,59.93,59.99,59.89,59.99,17700.0,23.1952,23.2185,23.1798,23.2185,17700.0
2008-03-28 14:15:00,59.99,60.04,59.96,60.0,15500.0,23.2185,23.2378,23.2069,23.2223,15500.0
2008-03-28 14:20:00,59.99,60.01,59.87,59.98,16200.0,23.2185,23.2262,23.172,23.2146,16200.0
2008-03-28 14:25:00,59.99,60.0,59.87,59.91,23400.0,23.2185,23.2223,23.172,23.1875,23400.0
2008-03-28 14:30:00,59.92,60.0,59.92,59.96,15500.0,23.1914,23.2223,23.1914,23.2069,15500.0
2008-03-28 14:35:00,59.98,60.0,59.88,59.91,21100.0,23.2146,23.2223,23.1759,23.1875,21100.0
2008-03-28 14:40:00,59.89,59.93,59.83,59.9,25600.0,23.1798,23.1952,23.1565,23.1836,25600.0
2008-03-28 14:45:00,59.9,59.96,59.84,59.95,19500.0,23.1836,23.2069,23.1604,23.203,19500.0
2008-03-28 14:50:00,59.96,59.97,59.93,59.94,18800.0,23.2069,23.2107,23.1952,23.1991,18800.0
2008-03-28 14:55:00,59.95,60.01,59.89,60.0,17900.0,23.203,23.2262,23.1798,23.2223,17900.0
2008-03-28 15:00:00,60.0,60.01,59.97,60.0,18100.0,23.2223,23.2262,23.2107,23.2223,18100.0
2008-03-28 15:05:00,60.0,60.01,59.86,59.92,51800.0,23.2223,23.2262,23.1681,23.1914,51800.0
2008-03-28 15:10:00,59.93,59.98,59.9,59.91,26700.0,23.1952,23.2146,23.1836,23.1875,26700.0
2008-03-28 15:15:00,59.9,59.9,59.78,59.85,59600.0,23.1836,23.1836,23.1372,23.1643,59600.0
2008-03-28 15:20:00,59.86,59.95,59.84,59.92,50000.0,23.1681,23.203,23.1604,23.1914,50000.0
2008-03-28 15:25:00,59.92,59.96,59.87,59.9,53800.0,23.1914,23.2069,23.172,23.1836,53800.0
2008-03-28 15:30:00,59.9,59.92,59.83,59.9,46500.0,23.1836,23.1914,23.1565,23.1836,46500.0
2008-03-28 15:35:00,59.91,59.98,59.87,59.87,46600.0,23.1875,23.2146,23.172,23.172,46600.0
2008-03-28 15:40:00,59.87,59.89,59.77,59.79,79700.0,23.172,23.1798,23.1333,23.1411,79700.0
2008-03-28 15:45:00,59.79,59.82,59.74,59.78,86000.0,23.1411,23.1527,23.1217,23.1372,86000.0
2008-03-28 15:50:00,59.77,59.9,59.75,59.9,142000.0,23.1333,23.1836,23.1256,23.1836,142000.0
2008-03-28 15:55:00,59.91,59.96,59.9,59.94,99700.0,23.1875,23.2069,23.1836,23.1991,99700.0
2008-03-31 08:00:00,60.54,60.54,60.54,60.54,500.0,23.4313,23.4313,23.4313,23.4313,500.0
2008-03-31 08:05:00,60.5,60.5,60.5,60.5,1000.0,23.4159,23.4159,23.4159,23.4159,1000.0
2008-03-31 08:10:00,60.54,60.74,60.54,60.7,8200.0,23.4313,23.5087,23.4313,23.4933,8200.0
2008-03-31 08:15:00,60.8,60.8,60.8,60.8,1000.0,23.532,23.532,23.532,23.532,1000.0
2008-03-31 08:20:00,60.6,60.65,60.6,60.65,2900.0,23.4546,23.4739,23.4546,23.4739,2900.0
2008-03-31 08:25:00,60.78,60.83,60.76,60.78,3600.0,23.5242,23.5436,23.5165,23.5242,3600.0
2008-03-31 08:30:00,60.79,60.79,60.79,60.79,400.0,23.5281,23.5281,23.5281,23.5281,400.0
2008-03-31 08:35:00,60.72,60.73,60.7,60.73,5500.0,23.501,23.5049,23.4933,23.5049,5500.0
2008-03-31 08:40:00,60.8,60.8,60.8,60.8,5500.0,23.532,23.532,23.532,23.532,5500.0
2008-03-31 08:45:00,60.71,60.71,60.71,60.71,500.0,23.4971,23.4971,23.4971,23.4971,500.0
2008-03-31 08:50:00,60.7,60.8,60.7,60.8,2700.0,23.4933,23.532,23.4933,23.532,2700.0
2008-03-31 08:55:00,60.8,60.81,60.8,60.8,3700.0,23.532,23.5358,23.532,23.532,3700.0
2008-03-31 09:00:00,60.74,60.84,60.74,60.84,1000.0,23.5087,23.5474,23.5087,23.5474,1000.0
2008-03-31 09:05:00,60.87,60.9,60.86,60.87,3300.0,23.5591,23.5707,23.5552,23.5591,3300.0
2008-03-31 09:10:00,60.84,60.84,60.84,60.84,200.0,23.5474,23.5474,23.5474,23.5474,200.0
2008-03-31 09:15:00,60.84,60.84,60.84,60.84,2900.0,23.5474,23.5474,23.5474,23.5474,2900.0
2008-03-31 09:20:00,60.72,60.72,60.72,60.72,1000.0,23.501,23.501,23.501,23.501,1000.0
2008-03-31 09:25:00,60.72,60.72,60.72,60.72,0.0,23.501,23.501,23.501,23.501,0.0
2008-03-31 09:30:00,60.8,60.83,60.72,60.76,111000.0,23.532,23.5436,23.501,23.5165,111000.0
2008-03-31 09:35:00,60.75,60.84,60.7,60.78,73200.0,23.5126,23.5474,23.4933,23.5242,73200.0
2008-03-31 09:40:00,60.78,60.9,60.77,60.89,94000.0,23.5242,23.5707,23.5204,23.5668,94000.0
2008-03-31 09:45:00,60.88,60.93,60.83,60.92,93800.0,23.5629,23.5823,23.5436,23.5784,93800.0
2008-03-31 09:50:00,60.93,60.94,60.76,60.93,63600.0,23.5823,23.5862,23.5165,23.5823,63600.0
2008-03-31 09:55:00,60.91,60.94,60.86,60.9,45200.0,23.5745,23.5862,23.5552,23.5707,45200.0
2008-03-31 10:00:00,60.89,60.91,60.82,60.84,54300.0,23.5668,23.5745,23.5397,23.5474,54300.0
2008-03-31 10:05:00,60.86,60.88,60.79,60.8,44200.0,23.5552,23.5629,23.5281,23.532,44200.0
2008-03-31 10:10:00,60.81,60.9,60.76,60.87,40600.0,23.5358,23.5707,23.5165,23.5591,40600.0
2008-03-31 10:15:00,60.88,61.0,60.87,60.97,52900.0,23.5629,23.6094,23.5591,23.5978,52900.0
2008-03-31 10:20:00,60.97,61.0,60.84,60.85,70100.0,23.5978,23.6094,23.5474,23.5513,70100.0
2008-03-31 10:25:00,60.84,60.87,60.75,60.78,42200.0,23.5474,23.5591,23.5126,23.5242,42200.0
2008-03-31 10:30:00,60.77,60.82,60.66,60.69,54200.0,23.5204,23.5397,23.4778,23.4894,54200.0
2008-03-31 10:35:00,60.69,60.85,60.68,60.82,81400.0,23.4894,23.5513,23.4855,23.5397,81400.0
2008-03-31 10:40:00,60.82,60.83,60.69,60.74,109800.0,23.5397,23.5436,23.4894,23.5087,109800.0
2008-03-31 10:45:00,60.74,60.75,60.63,60.66,95900.0,23.5087,23.5126,23.4662,23.4778,95900.0
2008-03-31 10:50:00,60.66,60.76,60.63,60.7,92600.0,23.4778,23.5165,23.4662,23.4933,92600.0
2008-03-31 10:55:00,60.69,60.93,60.66,60.91,37200.0,23.4894,23.5823,23.4778,23.5745,37200.0
2008-03-31 11:00:00,60.9,60.99,60.88,60.97,36100.0,23.5707,23.6055,23.5629,23.5978,36100.0
2008-03-31 11:05:00,60.96,61.06,60.89,61.02,58900.0,23.5939,23.6326,23.5668,23.6171,58900.0
2008-03-31 11:10:00,61.01,61.03,60.86,60.92,90900.0,23.6132,23.621,23.5552,23.5784,90900.0
2008-03-31 11:15:00,60.91,61.01,60.91,61.01,55500.0,23.5745,23.6132,23.5745,23.6132,55500.0
2008-03-31 11:20:00,61.03,61.18,61.02,61.07,76600.0,23.621,23.679,23.6171,23.6365,76600.0
2008-03-31 11:25:00,61.07,61.25,61.05,61.15,52200.0,23.6365,23.7061,23.6287,23.6674,52200.0
2008-03-31 11:30:00,61.13,61.18,61.06,61.06,35900.0,23.6597,23.679,23.6326,23.6326,35900.0
2008-03-31 11:35:00,61.05,61.07,60.93,60.94,24300.0,23.6287,23.6365,23.5823,23.5862,24300.0
2008-03-31 11:40:00,60.93,60.94,60.81,60.89,79200.0,23.5823,23.5862,23.5358,23.5668,79200.0
2008-03-31 11:45:00,60.87,60.88,60.78,60.78,17600.0,23.5591,23.5629,23.5242,23.5242,17600.0
2008-03-31 11:50:00,60.78,60.78,60.57,60.59,42100.0,23.5242,23.5242,23.4429,23.4507,42100.0
2008-03-31 11:55:00,60.58,60.66,60.56,60.64,48700.0,23.4468,23.4778,23.4391,23.47,48700.0
2008-03-31 12:00:00,60.63,60.68,60.59,60.62,20000.0,23.4662,23.4855,23.4507,23.4623,20000.0
2008-03-31 12:05:00,60.63,60.7,60.63,60.68,15700.0,23.4662,23.4933,23.4662,23.4855,15700.0
2008-03-31 12:10:00,60.69,60.69,60.6,60.64,76100.0,23.4894,23.4894,23.4546,23.47,76100.0
2008-03-31 12:15:00,60.63,60.63,60.5,60.52,44400.0,23.4662,23.4662,23.4159,23.4236,44400.0
2008-03-31 12:20:00,60.53,60.53,60.39,60.42,35900.0,23.4275,23.4275,23.3733,23.3849,35900.0
2008-03-31 12:25:00,60.43,60.51,60.38,60.42,28400.0,23.3888,23.4197,23.3694,23.3849,28400.0
2008-03-31 12:30:00,60.41,60.41,60.33,60.36,30800.0,23.381,23.381,23.3501,23.3617,30800.0
2008-03-31 12:35:00,60.36,60.39,60.34,60.37,63500.0,23.3617,23.3733,23.3539,23.3655,63500.0
2008-03-31 12:40:00,60.36,60.37,60.32,60.35,55800.0,23.3617,23.3655,23.3462,23.3578,55800.0
2008-03-31 12:45:00,60.35,60.4,60.33,60.38,52200.0,23.3578,23.3771,23.3501,23.3694,52200.0
2008-03-31 12:50:00,60.39,60.4,60.33,60.33,24300.0,23.3733,23.3771,23.3501,23.3501,24300.0
2008-03-31 12:55:00,60.33,60.53,60.33,60.52,32300.0,23.3501,23.4275,23.3501,23.4236,32300.0
2008-03-31 13:00:00,60.51,60.55,60.48,60.51,19000.0,23.4197,23.4352,23.4081,23.4197,19000.0
2008-03-31 13:05:00,60.51,60.57,60.49,60.52,18400.0,23.4197,23.4429,23.412,23.4236,18400.0
2008-03-31 13:10:00,60.52,60.53,60.43,60.44,20800.0,23.4236,23.4275,23.3888,23.3926,20800.0
2008-03-31 13:15:00,60.43,60.52,60.43,60.51,8100.0,23.3888,23.4236,23.3888,23.4197,8100.0
2008-03-31 13:20:00,60.53,60.6,60.52,60.6,12500.0,23.4275,23.4546,23.4236,23.4546,12500.0
2008-03-31 13:25:00,60.59,60.59,60.45,60.45,16600.0,23.4507,23.4507,23.3965,23.3965,16600.0
2008-03-31 13:30:00,60.46,60.51,60.31,60.31,46600.0,23.4004,23.4197,23.3423,23.3423,46600.0
2008-03-31 13:35:00,60.31,60.4,60.29,60.37,30000.0,23.3423,23.3771,23.3346,23.3655,30000.0
2008-03-31 13:40:00,60.37,60.38,60.29,60.33,26200.0,23.3655,23.3694,23.3346,23.3501,26200.0
2008-03-31 13:45:00,60.32,60.37,60.3,60.37,34700.0,23.3462,23.3655,23.3384,23.3655,34700.0
2008-03-31 13:50:00,60.38,60.38,60.27,60.3,34900.0,23.3694,23.3694,23.3268,23.3384,34900.0
2008-03-31 13:55:00,60.31,60.34,60.21,60.21,15100.0,23.3423,23.3539,23.3036,23.3036,15100.0
2008-03-31 14:00:00,60.22,60.27,60.21,60.27,31200.0,23.3075,23.3268,23.3036,23.3268,31200.0
2008-03-31 14:05:00,60.27,60.29,60.24,60.26,25700.0,23.3268,23.3346,23.3152,23.323,25700.0
2008-03-31 14:10:00,60.27,60.29,60.21,60.29,21900.0,23.3268,23.3346,23.3036,23.3346,21900.0
2008-03-31 14:15:00,60.28,60.32,60.28,60.31,15600.0,23.3307,23.3462,23.3307,23.3423,15600.0
2008-03-31 14:20:00,60.32,60.37,60.29,60.36,48800.0,23.3462,23.3655,23.3346,23.3617,48800.0
2008-03-31 14:25:00,60.36,60.48,60.35,60.46,49200.0,23.3617,23.4081,23.3578,23.4004,49200.0
2008-03-31 14:30:00,60.45,60.45,60.38,60.44,25900.0,23.3965,23.3965,23.3694,23.3926,25900.0
2008-03-31 14:35:00,60.46,60.46,60.39,60.4,22400.0,23.4004,23.4004,23.3733,23.3771,22400.0
2008-03-31 14:40:00,60.4,60.4,60.26,60.27,30800.0,23.3771,23.3771,23.323,23.3268,30800.0
2008-03-31 14:45:00,60.26,60.32,60.26,60.3,30900.0,23.323,23.3462,23.323,23.3384,30900.0
2008-03-31 14:50:00,60.3,60.3,60.23,60.3,35000.0,23.3384,23.3384,23.3114,23.3384,35000.0
2008-03-31 14:55:00,60.28,60.37,60.28,60.37,12900.0,23.3307,23.3655,23.3307,23.3655,12900.0
2008-03-31 15:00:00,60.38,60.44,60.38,60.41,21000.0,23.3694,23.3926,23.3694,23.381,21000.0
2008-03-31 15:05:00,60.39,60.46,60.32,60.46,30800.0,23.3733,23.4004,23.3462,23.4004,30800.0
2008-03-31 15:10:00,60.46,60.56,60.41,60.54,55700.0,23.4004,23.4391,23.381,23.4313,55700.0
2008-03-31 15:15:00,60.54,60.63,60.53,60.61,63200.0,23.4313,23.4662,23.4275,23.4584,63200.0
2008-03-31 15:20:00,60.61,60.7,60.59,60.69,41300.0,23.4584,23.4933,23.4507,23.4894,41300.0
2008-03-31 15:25:00,60.69,60.72,60.6,60.63,43000.0,23.4894,23.501,23.4546,23.4662,43000.0
2008-03-31 15:30:00,60.62,60.63,60.5,60.61,108200.0,23.4623,23.4662,23.4159,23.4584,108200.0
2008-03-31 15:35:00,60.62,60.75,60.61,60.75,57800.0,23.4623,23.5126,23.4584,23.5126,57800.0
2008-03-31 15:40:00,60.75,60.9,60.75,60.85,121500.0,23.5126,23.5707,23.5126,23.5513,121500.0
2008-03-31 15:45:00,60.84,60.84,60.69,60.74,83400.0,23.5474,23.5474,23.4894,23.5087,83400.0
2008-03-31 15:50:00,60.74,60.78,60.71,60.77,124600.0,23.5087,23.5242,23.4971,23.5204,124600.0
2008-03-31 15:55:00,60.76,60.79,60.66,60.68,158600.0,23.5165,23.5281,23.4778,23.4855,158600.0
2008-04-01 08:00:00,60.02,60.02,60.02,60.02,600.0,23.2301,23.2301,23.2301,23.2301,600.0
2008-04-01 08:05:00,60.02,60.02,60.02,60.02,0.0,23.2301,23.2301,23.2301,23.2301,0.0
2008-04-01 08:10:00,60.15,60.18,60.1,60.1,1100.0,23.2804,23.292,23.261,23.261,1100.0
2008-04-01 08:15:00,60.1,60.1,60.1,60.1,0.0,23.261,23.261,23.261,23.261,0.0
2008-04-01 08:20:00,60.2,60.2,60.2,60.2,1000.0,23.2997,23.2997,23.2997,23.2997,1000.0
2008-04-01 08:25:00,60.25,60.25,60.25,60.25,1000.0,23.3191,23.3191,23.3191,23.3191,1000.0
2008-04-01 08:30:00,60.25,60.25,60.25,60.25,0.0,23.3191,23.3191,23.3191,23.3191,0.0
2008-04-01 08:35:00,60.25,60.25,60.25,60.25,0.0,23.3191,23.3191,23.3191,23.3191,0.0
2008-04-01 08:40:00,60.3,60.3,60.2,60.2,2700.0,23.3384,23.3384,23.2997,23.2997,2700.0
2008-04-01 08:45:00,60.19,60.19,60.19,60.19,800.0,23.2959,23.2959,23.2959,23.2959,800.0
2008-04-01 08:50:00,60.19,60.19,60.19,60.19,0.0,23.2959,23.2959,23.2959,23.2959,0.0
2008-04-01 08:55:00,60.28,60.28,60.28,60.28,1300.0,23.3307,23.3307,23.3307,23.3307,1300.0
2008-04-01 09:00:00,60.28,60.28,60.28,60.28,0.0,23.3307,23.3307,23.3307,23.3307,0.0
2008-04-01 09:05:00,60.28,60.28,60.28,60.28,0.0,23.3307,23.3307,23.3307,23.3307,0.0
2008-04-01 09:10:00,60.32,60.32,60.32,60.32,500.0,23.3462,23.3462,23.3462,23.3462,500.0
2008-04-01 09:15:00,60.32,60.32,60.32,60.32,0.0,23.3462,23.3462,23.3462,23.3462,0.0
2008-04-01 09:20:00,60.35,60.65,60.35,60.65,2500.0,23.3578,23.4739,23.3578,23.4739,2500.0
2008-04-01 09:25:00,60.65,60.65,60.65,60.65,0.0,23.4739,23.4739,23.4739,23.4739,0.0
2008-04-01 09:30:00,60.36,60.36,60.25,60.31,74100.0,23.3617,23.3617,23.3191,23.3423,74100.0
2008-04-01 09:35:00,60.3,60.44,60.3,60.42,168900.0,23.3384,23.3926,23.3384,23.3849,168900.0
2008-04-01 09:40:00,60.41,60.53,60.41,60.5,75800.0,23.381,23.4275,23.381,23.4159,75800.0
2008-04-01 09:45:00,60.51,60.53,60.44,60.46,154100.0,23.4197,23.4275,23.3926,23.4004,154100.0
2008-04-01 09:50:00,60.47,60.54,60.45,60.54,60400.0,23.4042,23.4313,23.3965,23.4313,60400.0
2008-04-01 09:55:00,60.54,60.7,60.53,60.6,81700.0,23.4313,23.4933,23.4275,23.4546,81700.0
2008-04-01 10:00:00,60.59,60.67,60.56,60.65,111300.0,23.4507,23.4816,23.4391,23.4739,111300.0
2008-04-01 10:05:00,60.65,60.65,60.54,60.57,35900.0,23.4739,23.4739,23.4313,23.4429,35900.0
2008-04-01 10:10:00,60.56,60.58,60.46,60.54,47600.0,23.4391,23.4468,23.4004,23.4313,47600.0
2008-04-01 10:15:00,60.55,60.55,60.47,60.49,41600.0,23.4352,23.4352,23.4042,23.412,41600.0
2008-04-01 10:20:00,60.5,60.5,60.31,60.32,48600.0,23.4159,23.4159,23.3423,23.3462,48600.0
2008-04-01 10:25:00,60.32,60.46,60.31,60.41,60400.0,23.3462,23.4004,23.3423,23.381,60400.0
2008-04-01 10:30:00,60.42,60.49,60.42,60.43,67800.0,23.3849,23.412,23.3849,23.3888,67800.0
2008-04-01 10:35:00,60.43,60.46,60.32,60.45,39700.0,23.3888,23.4004,23.3462,23.3965,39700.0
2008-04-01 10:40:00,60.45,60.49,60.35,60.48,43700.0,23.3965,23.412,23.3578,23.4081,43700.0
2008-04-01 10:45:00,60.49,60.66,60.46,60.66,48900.0,23.412,23.4778,23.4004,23.4778,48900.0
2008-04-01 10:50:00,60.65,60.84,60.65,60.79,53600.0,23.4739,23.5474,23.4739,23.5281,53600.0
2008-04-01 10:55:00,60.78,60.81,60.67,60.77,57500.0,23.5242,23.5358,23.4816,23.5204,57500.0
2008-04-01 11:00:00,60.78,60.93,60.78,60.93,31100.0,23.5242,23.5823,23.5242,23.5823,31100.0
2008-04-01 11:05:00,60.93,61.01,60.89,61.01,37100.0,23.5823,23.6132,23.5668,23.6132,37100.0
2008-04-01 11:10:00,61.01,61.07,60.94,60.97,50700.0,23.6132,23.6365,23.5862,23.5978,50700.0
2008-04-01 11:15:00,60.99,60.99,60.92,60.95,29200.0,23.6055,23.6055,23.5784,23.59,29200.0
2008-04-01 11:20:00,60.97,61.02,60.92,61.0,61000.0,23.5978,23.6171,23.5784,23.6094,61000.0
2008-04-01 11:25:00,60.99,61.04,60.84,60.84,57300.0,23.6055,23.6249,23.5474,23.5474,57300.0
2008-04-01 11:30:00,60.85,60.85,60.74,60.83,28600.0,23.5513,23.5513,23.5087,23.5436,28600.0
2008-04-01 11:35:00,60.84,60.88,60.73,60.73,27200.0,23.5474,23.5629,23.5049,23.5049,27200.0
2008-04-01 11:40:00,60.72,60.81,60.72,60.74,21700.0,23.501,23.5358,23.501,23.5087,21700.0
2008-04-01 11:45:00,60.75,60.75,60.69,60.72,35000.0,23.5126,23.5126,23.4894,23.501,35000.0
2008-04-01 11:50:00,60.73,60.84,60.72,60.83,32900.0,23.5049,23.5474,23.501,23.5436,32900.0
2008-04-01 11:55:00,60.85,61.11,60.85,61.1,27200.0,23.5513,23.6519,23.5513,23.6481,27200.0
2008-04-01 12:00:00,61.11,61.2,61.01,61.01,102200.0,23.6519,23.6868,23.6132,23.6132,102200.0
2008-04-01 12:05:00,61.05,61.11,60.97,60.97,33900.0,23.6287,23.6519,23.5978,23.5978,33900.0
2008-04-01 12:10:00,61.0,61.04,60.88,60.92,27900.0,23.6094,23.6249,23.5629,23.5784,27900.0
2008-04-01 12:15:00,60.9,61.09,60.9,61.09,12800.0,23.5707,23.6442,23.5707,23.6442,12800.0
2008-04-01 12:20:00,61.1,61.11,61.05,61.08,15100.0,23.6481,23.6519,23.6287,23.6403,15100.0
2008-04-01 12:25:00,61.09,61.09,61.01,61.07,30800.0,23.6442,23.6442,23.6132,23.6365,30800.0
2008-04-01 12:30:00,61.06,61.09,60.88,60.88,26600.0,23.6326,23.6442,23.5629,23.5629,26600.0
2008-04-01 12:35:00,60.89,60.98,60.88,60.98,16800.0,23.5668,23.6016,23.5629,23.6016,16800.0
2008-04-01 12:40:00,60.97,61.02,60.97,60.98,10200.0,23.5978,23.6171,23.5978,23.6016,10200.0
2008-04-01 12:45:00,60.99,61.02,60.96,60.96,10800.0,23.6055,23.6171,23.5939,23.5939,10800.0
2008-04-01 12:50:00,60.96,61.0,60.91,61.0,27500.0,23.5939,23.6094,23.5745,23.6094,27500.0
2008-04-01 12:55:00,60.99,61.02,60.98,61.02,24300.0,23.6055,23.6171,23.6016,23.6171,24300.0
2008-04-01 13:00:00,61.01,61.06,60.98,61.03,16000.0,23.6132,23.6326,23.6016,23.621,16000.0
2008-04-01 13:05:00,61.02,61.1,61.02,61.1,21700.0,23.6171,23.6481,23.6171,23.6481,21700.0
2008-04-01 13:10:00,61.08,61.11,61.06,61.06,25500.0,23.6403,23.6519,23.6326,23.6326,25500.0
2008-04-01 13:15:00,61.06,61.11,61.05,61.07,13300.0,23.6326,23.6519,23.6287,23.6365,13300.0
2008-04-01 13:20:00,61.07,61.1,61.04,61.1,21400.0,23.6365,23.6481,23.6249,23.6481,21400.0
2008-04-01 13:25:00,61.1,61.15,61.1,61.13,24400.0,23.6481,23.6674,23.6481,23.6597,24400.0
2008-04-01 13:30:00,61.13,61.18,61.13,61.18,32200.0,23.6597,23.679,23.6597,23.679,32200.0
2008-04-01 13:35:00,61.18,61.19,61.15,61.18,53200.0,23.679,23.6829,23.6674,23.679,53200.0
2008-04-01 13:40:00,61.18,61.19,61.11,61.14,59500.0,23.679,23.6829,23.6519,23.6636,59500.0
2008-04-01 13:45:00,61.15,61.17,61.07,61.08,88900.0,23.6674,23.6752,23.6365,23.6403,88900.0
2008-04-01 13:50:00,61.09,61.12,61.05,61.07,18700.0,23.6442,23.6558,23.6287,23.6365,18700.0
2008-04-01 13:55:00,61.05,61.06,60.95,60.99,45200.0,23.6287,23.6326,23.59,23.6055,45200.0
2008-04-01 14:00:00,60.99,61.01,60.9,60.94,49300.0,23.6055,23.6132,23.5707,23.5862,49300.0
2008-04-01 14:05:00,60.94,61.01,60.92,61.0,19500.0,23.5862,23.6132,23.5784,23.6094,19500.0
2008-04-01 14:10:00,61.0,61.02,60.94,61.0,25200.0,23.6094,23.6171,23.5862,23.6094,25200.0
2008-04-01 14:15:00,60.98,60.98,60.82,60.86,107200.0,23.6016,23.6016,23.5397,23.5552,107200.0
2008-04-01 14:20:00,60.85,60.98,60.84,60.91,37400.0,23.5513,23.6016,23.5474,23.5745,37400.0
2008-04-01 14:25:00,60.92,60.99,60.91,60.96,13500.0,23.5784,23.6055,23.5745,23.5939,13500.0
2008-04-01 14:30:00,60.96,61.03,60.95,61.03,30200.0,23.5939,23.621,23.59,23.621,30200.0
2008-04-01 14:35:00,61.02,61.19,61.02,61.14,37000.0,23.6171,23.6829,23.6171,23.6636,37000.0
2008-04-01 14:40:00,61.15,61.16,61.08,61.11,27500.0,23.6674,23.6713,23.6403,23.6519,27500.0
2008-04-01 14:45:00,61.12,61.18,61.09,61.18,16700.0,23.6558,23.679,23.6442,23.679,16700.0
2008-04-01 14:50:00,61.16,61.23,61.16,61.17,104700.0,23.6713,23.6984,23.6713,23.6752,104700.0
2008-04-01 14:55:00,61.2,61.2,61.07,61.09,34400.0,23.6868,23.6868,23.6365,23.6442,34400.0
2008-04-01 15:00:00,61.1,61.25,61.09,61.25,42200.0,23.6481,23.7061,23.6442,23.7061,42200.0
2008-04-01 15:05:00,61.25,61.29,61.22,61.22,41000.0,23.7061,23.7216,23.6945,23.6945,41000.0
2008-04-01 15:10:00,61.22,61.28,61.19,61.19,37800.0,23.6945,23.7177,23.6829,23.6829,37800.0
2008-04-01 15:15:00,61.18,61.24,61.14,61.2,45800.0,23.679,23.7023,23.6636,23.6868,45800.0
2008-04-01 15:20:00,61.2,61.23,61.16,61.17,42200.0,23.6868,23.6984,23.6713,23.6752,42200.0
2008-04-01 15:25:00,61.17,61.21,61.15,61.2,38000.0,23.6752,23.6907,23.6674,23.6868,38000.0
2008-04-01 15:30:00,61.18,61.2,61.0,61.0,88300.0,23.679,23.6868,23.6094,23.6094,88300.0
2008-04-01 15:35:00,61.0,61.1,60.91,61.08,71300.0,23.6094,23.6481,23.5745,23.6403,71300.0
2008-04-01 15:40:00,61.09,61.22,61.08,61.22,68700.0,23.6442,23.6945,23.6403,23.6945,68700.0
2008-04-01 15:45:00,61.22,61.3,61.17,61.18,67800.0,23.6945,23.7255,23.6752,23.679,67800.0
2008-04-01 15:50:00,61.19,61.29,61.17,61.29,75300.0,23.6829,23.7216,23.6752,23.7216,75300.0
2008-04-01 15:55:00,61.3,61.38,61.29,61.36,101300.0,23.7255,23.7564,23.7216,23.7487,101300.0
2008-04-02 09:30:00,61.08,61.13,60.97,61.13,63800.0,23.6403,23.6597,23.5978,23.6597,63800.0
2008-04-02 09:35:00,61.11,61.33,61.11,61.31,64500.0,23.6519,23.7371,23.6519,23.7294,64500.0
2008-04-02 09:40:00,61.26,61.41,61.26,61.39,39500.0,23.71,23.7681,23.71,23.7603,39500.0
2008-04-02 09:45:00,61.39,61.41,61.32,61.37,47700.0,23.7603,23.7681,23.7332,23.7526,47700.0
2008-04-02 09:50:00,61.38,61.4,61.27,61.27,110800.0,23.7564,23.7642,23.7139,23.7139,110800.0
2008-04-02 09:55:00,61.26,61.33,61.24,61.27,43700.0,23.71,23.7371,23.7023,23.7139,43700.0
2008-04-02 10:00:00,61.27,61.34,61.23,61.32,119700.0,23.7139,23.741,23.6984,23.7332,119700.0
2008-04-02 10:05:00,61.32,61.4,61.26,61.36,147300.0,23.7332,23.7642,23.71,23.7487,147300.0
2008-04-02 10:10:00,61.36,61.48,61.35,61.41,53100.0,23.7487,23.7952,23.7448,23.7681,53100.0
2008-04-02 10:15:00,61.41,61.42,61.32,61.38,78400.0,23.7681,23.7719,23.7332,23.7564,78400.0
2008-04-02 10:20:00,61.38,61.48,61.35,61.45,87300.0,23.7564,23.7952,23.7448,23.7835,87300.0
2008-04-02 10:25:00,61.44,61.5,61.42,61.44,67800.0,23.7797,23.8029,23.7719,23.7797,67800.0
2008-04-02 10:30:00,61.44,61.52,61.24,61.28,202200.0,23.7797,23.8106,23.7023,23.7177,202200.0
2008-04-02 10:35:00,61.28,61.47,61.28,61.45,90800.0,23.7177,23.7913,23.7177,23.7835,90800.0
2008-04-02 10:40:00,61.46,61.55,61.44,61.47,70800.0,23.7874,23.8222,23.7797,23.7913,70800.0
2008-04-02 10:45:00,61.48,61.7,61.46,61.64,65900.0,23.7952,23.8803,23.7874,23.8571,65900.0
2008-04-02 10:50:00,61.64,61.73,61.64,61.73,44700.0,23.8571,23.8919,23.8571,23.8919,44700.0
2008-04-02 10:55:00,61.73,61.84,61.7,61.8,61200.0,23.8919,23.9345,23.8803,23.919,61200.0
2008-04-02 11:00:00,61.82,61.93,61.8,61.92,50500.0,23.9267,23.9693,23.919,23.9654,50500.0
2008-04-02 11:05:00,61.94,61.94,61.68,61.74,59900.0,23.9732,23.9732,23.8726,23.8958,59900.0
2008-04-02 11:10:00,61.76,61.87,61.7,61.87,30900.0,23.9035,23.9461,23.8803,23.9461,30900.0
2008-04-02 11:15:00,61.87,61.94,61.82,61.94,91000.0,23.9461,23.9732,23.9267,23.9732,91000.0
2008-04-02 11:20:00,61.94,62.0,61.69,61.69,62000.0,23.9732,23.9964,23.8764,23.8764,62000.0
2008-04-02 11:25:00,61.68,61.78,61.66,61.78,50000.0,23.8726,23.9113,23.8648,23.9113,50000.0
2008-04-02 11:30:00,61.77,61.89,61.77,61.89,20000.0,23.9074,23.9538,23.9074,23.9538,20000.0
2008-04-02 11:35:00,61.9,62.0,61.9,61.98,13300.0,23.9577,23.9964,23.9577,23.9887,13300.0
2008-04-02 11:40:00,62.0,62.08,61.96,62.08,42600.0,23.9964,24.0274,23.9809,24.0274,42600.0
2008-04-02 11:45:00,62.09,62.11,62.06,62.08,12900.0,24.0312,24.039,24.0196,24.0274,12900.0
2008-04-02 11:50:00,62.09,62.1,62.02,62.02,16000.0,24.0312,24.0351,24.0042,24.0042,16000.0
2008-04-02 11:55:00,62.01,62.07,62.01,62.04,15200.0,24.0003,24.0235,24.0003,24.0119,15200.0
2008-04-02 12:00:00,62.03,62.09,62.03,62.06,11200.0,24.008,24.0312,24.008,24.0196,11200.0
2008-04-02 12:05:00,62.05,62.2,62.04,62.18,47500.0,24.0158,24.0738,24.0119,24.0661,47500.0
2008-04-02 12:10:00,62.18,62.25,62.16,62.25,20800.0,24.0661,24.0932,24.0583,24.0932,20800.0
2008-04-02 12:15:00,62.25,62.25,62.16,62.19,22000.0,24.0932,24.0932,24.0583,24.0699,22000.0
2008-04-02 12:20:00,62.19,62.19,62.06,62.17,17900.0,24.0699,24.0699,24.0196,24.0622,17900.0
2008-04-02 12:25:00,62.18,62.22,62.15,62.17,14000.0,24.0661,24.0816,24.0545,24.0622,14000.0
2008-04-02 12:30:00,62.18,62.21,62.15,62.19,16300.0,24.0661,24.0777,24.0545,24.0699,16300.0
2008-04-02 12:35:00,62.2,62.2,62.06,62.07,23900.0,24.0738,24.0738,24.0196,24.0235,23900.0
2008-04-02 12:40:00,62.08,62.13,62.07,62.09,13100.0,24.0274,24.0467,24.0235,24.0312,13100.0
2008-04-02 12:45:00,62.09,62.12,62.05,62.1,15500.0,24.0312,24.0429,24.0158,24.0351,15500.0
2008-04-02 12:50:00,62.08,62.11,62.02,62.11,36300.0,24.0274,24.039,24.0042,24.039,36300.0
2008-04-02 12:55:00,62.12,62.25,62.11,62.23,22000.0,24.0429,24.0932,24.039,24.0854,22000.0
2008-04-02 13:00:00,62.25,62.35,62.25,62.32,43800.0,24.0932,24.1319,24.0932,24.1203,43800.0
2008-04-02 13:05:00,62.33,62.34,62.16,62.19,29100.0,24.1241,24.128,24.0583,24.0699,29100.0
2008-04-02 13:10:00,62.18,62.22,62.14,62.18,18200.0,24.0661,24.0816,24.0506,24.0661,18200.0
2008-04-02 13:15:00,62.15,62.17,62.1,62.15,30500.0,24.0545,24.0622,24.0351,24.0545,30500.0
2008-04-02 13:20:00,62.15,62.33,62.14,62.33,39100.0,24.0545,24.1241,24.0506,24.1241,39100.0
2008-04-02 13:25:00,62.32,62.39,62.32,62.37,35100.0,24.1203,24.1474,24.1203,24.1396,35100.0
2008-04-02 13:30:00,62.38,62.38,62.27,62.28,46900.0,24.1435,24.1435,24.1009,24.1048,46900.0
2008-04-02 13:35:00,62.28,62.33,62.26,62.32,16700.0,24.1048,24.1241,24.097,24.1203,16700.0
2008-04-02 13:40:00,62.32,62.48,62.32,62.46,24400.0,24.1203,24.1822,24.1203,24.1744,24400.0
2008-04-02 13:45:00,62.46,62.5,62.4,62.43,73400.0,24.1744,24.1899,24.1512,24.1628,73400.0
2008-04-02 13:50:00,62.44,62.62,62.4,62.61,92700.0,24.1667,24.2364,24.1512,24.2325,92700.0
2008-04-02 13:55:00,62.62,62.62,62.46,62.46,34400.0,24.2364,24.2364,24.1744,24.1744,34400.0
2008-04-02 14:00:00,62.46,62.54,62.46,62.52,37400.0,24.1744,24.2054,24.1744,24.1977,37400.0
2008-04-02 14:05:00,62.53,62.58,62.52,62.56,27900.0,24.2015,24.2209,24.1977,24.2132,27900.0
2008-04-02 14:10:00,62.55,62.61,62.54,62.6,28400.0,24.2093,24.2325,24.2054,24.2286,28400.0
2008-04-02 14:15:00,62.59,62.65,62.49,62.64,203200.0,24.2248,24.248,24.1861,24.2441,203200.0
2008-04-02 14:20:00,62.63,62.64,62.55,62.58,24700.0,24.2402,24.2441,24.2093,24.2209,24700.0
2008-04-02 14:25:00,62.59,62.64,62.56,62.63,49100.0,24.2248,24.2441,24.2132,24.2402,49100.0
2008-04-02 14:30:00,62.62,62.64,62.48,62.48,35900.0,24.2364,24.2441,24.1822,24.1822,35900.0
2008-04-02 14:35:00,62.48,62.48,62.38,62.4,63400.0,24.1822,24.1822,24.1435,24.1512,63400.0
2008-04-02 14:40:00,62.4,62.57,62.37,62.47,71200.0,24.1512,24.217,24.1396,24.1783,71200.0
2008-04-02 14:45:00,62.47,62.47,62.33,62.34,26900.0,24.1783,24.1783,24.1241,24.128,26900.0
2008-04-02 14:50:00,62.35,62.41,62.32,62.38,45200.0,24.1319,24.1551,24.1203,24.1435,45200.0
2008-04-02 14:55:00,62.39,62.48,62.38,62.43,47200.0,24.1474,24.1822,24.1435,24.1628,47200.0
2008-04-02 15:00:00,62.4,62.43,62.22,62.24,44200.0,24.1512,24.1628,24.0816,24.0893,44200.0
2008-04-02 15:05:00,62.23,62.32,62.23,62.32,66100.0,24.0854,24.1203,24.0854,24.1203,66100.0
2008-04-02 15:10:00,62.33,62.42,62.31,62.34,53200.0,24.1241,24.159,24.1164,24.128,53200.0
2008-04-02 15:15:00,62.35,62.35,62.25,62.32,61100.0,24.1319,24.1319,24.0932,24.1203,61100.0
2008-04-02 15:20:00,62.33,62.34,62.27,62.31,44200.0,24.1241,24.128,24.1009,24.1164,44200.0
2008-04-02 15:25:00,62.3,62.42,62.28,62.42,88900.0,24.1125,24.159,24.1048,24.159,88900.0
2008-04-02 15:30:00,62.43,62.46,62.38,62.43,58100.0,24.1628,24.1744,24.1435,24.1628,58100.0
2008-04-02 15:35:00,62.43,62.47,62.34,62.39,101800.0,24.1628,24.1783,24.128,24.1474,101800.0
2008-04-02 15:40:00,62.38,62.49,62.37,62.42,49300.0,24.1435,24.1861,24.1396,24.159,49300.0
2008-04-02 15:45:00,62.43,62.47,62.35,62.46,74700.0,24.1628,24.1783,24.1319,24.1744,74700.0
2008-04-02 15:50:00,62.44,62.48,62.4,62.44,104000.0,24.1667,24.1822,24.1512,24.1667,104000.0
2008-04-02 15:55:00,62.43,62.48,62.35,62.36,122800.0,24.1628,24.1822,24.1319,24.1357,122800.0
2008-04-03 09:30:00,62.6,62.66,62.52,62.56,137700.0,24.2286,24.2519,24.1977,24.2132,137700.0
2008-04-03 09:35:00,62.57,62.65,62.57,62.59,64400.0,24.217,24.248,24.217,24.2248,64400.0
2008-04-03 09:40:00,62.59,62.75,62.56,62.56,86800.0,24.2248,24.2867,24.2132,24.2132,86800.0
2008-04-03 09:45:00,62.55,62.63,62.55,62.63,34100.0,24.2093,24.2402,24.2093,24.2402,34100.0
2008-04-03 09:50:00,62.61,62.75,62.58,62.72,77300.0,24.2325,24.2867,24.2209,24.2751,77300.0
2008-04-03 09:55:00,62.72,62.88,62.7,62.86,41500.0,24.2751,24.337,24.2673,24.3293,41500.0
2008-04-03 10:00:00,62.85,62.95,62.84,62.85,94800.0,24.3254,24.3641,24.3215,24.3254,94800.0
2008-04-03 10:05:00,62.84,62.95,62.84,62.86,34700.0,24.3215,24.3641,24.3215,24.3293,34700.0
2008-04-03 10:10:00,62.86,62.86,62.79,62.8,50800.0,24.3293,24.3293,24.3022,24.306,50800.0
2008-04-03 10:15:00,62.78,62.79,62.68,62.75,43700.0,24.2983,24.3022,24.2596,24.2867,43700.0
2008-04-03 10:20:00,62.76,62.76,62.61,62.63,46800.0,24.2906,24.2906,24.2325,24.2402,46800.0
2008-04-03 10:25:00,62.63,62.64,62.58,62.59,35900.0,24.2402,24.2441,24.2209,24.2248,35900.0
2008-04-03 10:30:00,62.6,62.68,62.57,62.66,47900.0,24.2286,24.2596,24.217,24.2519,47900.0
2008-04-03 10:35:00,62.68,62.8,62.67,62.78,78900.0,24.2596,24.306,24.2557,24.2983,78900.0
2008-04-03 10:40:00,62.78,62.84,62.77,62.79,33400.0,24.2983,24.3215,24.2944,24.3022,33400.0
2008-04-03 10:45:00,62.8,62.81,62.74,62.76,61800.0,24.306,24.3099,24.2828,24.2906,61800.0
2008-04-03 10:50:00,62.76,62.77,62.69,62.74,36400.0,24.2906,24.2944,24.2635,24.2828,36400.0
2008-04-03 10:55:00,62.74,62.81,62.72,62.76,37600.0,24.2828,24.3099,24.2751,24.2906,37600.0
2008-04-03 11:00:00,62.76,62.82,62.74,62.76,32800.0,24.2906,24.3138,24.2828,24.2906,32800.0
2008-04-03 11:05:00,62.76,62.82,62.71,62.71,61200.0,24.2906,24.3138,24.2712,24.2712,61200.0
2008-04-03 11:10:00,62.72,62.78,62.72,62.76,31700.0,24.2751,24.2983,24.2751,24.2906,31700.0
2008-04-03 11:15:00,62.77,62.82,62.73,62.75,116000.0,24.2944,24.3138,24.279,24.2867,116000.0
2008-04-03 11:20:00,62.75,62.79,62.7,62.7,110200.0,24.2867,24.3022,24.2673,24.2673,110200.0
2008-04-03 11:25:00,62.71,62.72,62.58,62.6,81500.0,24.2712,24.2751,24.2209,24.2286,81500.0
2008-04-03 11:30:00,62.61,62.67,62.57,62.61,42400.0,24.2325,24.2557,24.217,24.2325,42400.0
2008-04-03 11:35:00,62.61,62.75,62.6,62.75,52100.0,24.2325,24.2867,24.2286,24.2867,52100.0
2008-04-03 11:40:00,62.74,62.83,62.74,62.83,31100.0,24.2828,24.3177,24.2828,24.3177,31100.0
2008-04-03 11:45:00,62.83,62.9,62.81,62.84,25400.0,24.3177,24.3447,24.3099,24.3215,25400.0
2008-04-03 11:50:00,62.84,62.84,62.77,62.79,30400.0,24.3215,24.3215,24.2944,24.3022,30400.0
2008-04-03 11:55:00,62.78,62.85,62.78,62.79,41700.0,24.2983,24.3254,24.2983,24.3022,41700.0
2008-04-03 12:00:00,62.8,62.83,62.78,62.82,11300.0,24.306,24.3177,24.2983,24.3138,11300.0
2008-04-03 12:05:00,62.82,62.82,62.74,62.82,15100.0,24.3138,24.3138,24.2828,24.3138,15100.0
2008-04-03 12:10:00,62.81,62.81,62.73,62.76,12700.0,24.3099,24.3099,24.279,24.2906,12700.0
2008-04-03 12:15:00,62.76,62.78,62.73,62.78,12600.0,24.2906,24.2983,24.279,24.2983,12600.0
2008-04-03 12:20:00,62.79,62.79,62.71,62.75,18600.0,24.3022,24.3022,24.2712,24.2867,18600.0
2008-04-03 12:25:00,62.73,62.75,62.72,62.73,4900.0,24.279,24.2867,24.2751,24.279,4900.0
2008-04-03 12:30:00,62.72,62.73,62.68,62.69,42000.0,24.2751,24.279,24.2596,24.2635,42000.0
2008-04-03 12:35:00,62.68,62.7,62.63,62.69,27400.0,24.2596,24.2673,24.2402,24.2635,27400.0
2008-04-03 12:40:00,62.7,62.75,62.68,62.75,34900.0,24.2673,24.2867,24.2596,24.2867,34900.0
2008-04-03 12:45:00,62.75,62.83,62.68,62.68,30200.0,24.2867,24.3177,24.2596,24.2596,30200.0
2008-04-03 12:50:00,62.67,62.68,62.62,62.65,16300.0,24.2557,24.2596,24.2364,24.248,16300.0
2008-04-03 12:55:00,62.65,62.68,62.61,62.62,9300.0,24.248,24.2596,24.2325,24.2364,9300.0
2008-04-03 13:00:00,62.63,62.74,62.62,62.74,10900.0,24.2402,24.2828,24.2364,24.2828,10900.0
2008-04-03 13:05:00,62.75,62.78,62.71,62.76,34300.0,24.2867,24.2983,24.2712,24.2906,34300.0
2008-04-03 13:10:00,62.75,62.82,62.72,62.79,23900.0,24.2867,24.3138,24.2751,24.3022,23900.0
2008-04-03 13:15:00,62.8,62.8,62.77,62.8,32800.0,24.306,24.306,24.2944,24.306,32800.0
2008-04-03 13:20:00,62.8,62.86,62.8,62.82,28800.0,24.306,24.3293,24.306,24.3138,28800.0
2008-04-03 13:25:00,62.82,62.83,62.75,62.75,36600.0,24.3138,24.3177,24.2867,24.2867,36600.0
2008-04-03 13:30:00,62.75,62.81,62.72,62.73,25900.0,24.2867,24.3099,24.2751,24.279,25900.0
2008-04-03 13:35:00,62.73,62.75,62.7,62.7,19100.0,24.279,24.2867,24.2673,24.2673,19100.0
2008-04-03 13:40:00,62.7,62.7,62.58,62.59,34500.0,24.2673,24.2673,24.2209,24.2248,34500.0
2008-04-03 13:45:00,62.59,62.73,62.59,62.73,9100.0,24.2248,24.279,24.2248,24.279,9100.0
2008-04-03 13:50:00,62.74,62.78,62.68,62.76,23100.0,24.2828,24.2983,24.2596,24.2906,23100.0
2008-04-03 13:55:00,62.75,62.78,62.71,62.71,15100.0,24.2867,24.2983,24.2712,24.2712,15100.0
2008-04-03 14:00:00,62.72,62.74,62.66,62.69,36600.0,24.2751,24.2828,24.2519,24.2635,36600.0
2008-04-03 14:05:00,62.68,62.73,62.65,62.71,21500.0,24.2596,24.279,24.248,24.2712,21500.0
2008-04-03 14:10:00,62.73,62.77,62.7,62.75,20400.0,24.279,24.2944,24.2673,24.2867,20400.0
2008-04-03 14:15:00,62.74,62.79,62.64,62.68,36000.0,24.2828,24.3022,24.2441,24.2596,36000.0
2008-04-03 14:20:00,62.69,62.73,62.67,62.68,15800.0,24.2635,24.279,24.2557,24.2596,15800.0
2008-04-03 14:25:00,62.69,62.76,62.68,62.72,27000.0,24.2635,24.2906,24.2596,24.2751,27000.0
2008-04-03 14:30:00,62.73,62.8,62.64,62.72,33800.0,24.279,24.306,24.2441,24.2751,33800.0
2008-04-03 14:35:00,62.74,62.74,62.64,62.65,19600.0,24.2828,24.2828,24.2441,24.248,19600.0
2008-04-03 14:40:00,62.64,62.73,62.63,62.67,23900.0,24.2441,24.279,24.2402,24.2557,23900.0
2008-04-03 14:45:00,62.67,62.72,62.63,62.72,16800.0,24.2557,24.2751,24.2402,24.2751,16800.0
2008-04-03 14:50:00,62.71,62.75,62.66,62.72,17100.0,24.2712,24.2867,24.2519,24.2751,17100.0
2008-04-03 14:55:00,62.74,62.77,62.64,62.75,56800.0,24.2828,24.2944,24.2441,24.2867,56800.0
2008-04-03 15:00:00,62.75,62.78,62.7,62.74,67900.0,24.2867,24.2983,24.2673,24.2828,67900.0
2008-04-03 15:05:00,62.75,62.75,62.66,62.67,57400.0,24.2867,24.2867,24.2519,24.2557,57400.0
2008-04-03 15:10:00,62.67,62.69,62.62,62.67,33100.0,24.2557,24.2635,24.2364,24.2557,33100.0
2008-04-03 15:15:00,62.68,62.68,62.57,62.61,37600.0,24.2596,24.2596,24.217,24.2325,37600.0
2008-04-03 15:20:00,62.61,62.65,62.59,62.6,16900.0,24.2325,24.248,24.2248,24.2286,16900.0
2008-04-03 15:25:00,62.6,62.65,62.58,62.63,31800.0,24.2286,24.248,24.2209,24.2402,31800.0
2008-04-03 15:30:00,62.64,62.64,62.48,62.5,61700.0,24.2441,24.2441,24.1822,24.1899,61700.0
2008-04-03 15:35:00,62.5,62.55,62.44,62.51,77300.0,24.1899,24.2093,24.1667,24.1938,77300.0
2008-04-03 15:40:00,62.5,62.56,62.45,62.45,34300.0,24.1899,24.2132,24.1706,24.1706,34300.0
2008-04-03 15:45:00,62.45,62.46,62.34,62.35,56300.0,24.1706,24.1744,24.128,24.1319,56300.0
2008-04-03 15:50:00,62.35,62.4,62.31,62.39,72700.0,24.1319,24.1512,24.1164,24.1474,72700.0
2008-04-03 15:55:00,62.4,62.5,62.34,62.35,103500.0,24.1512,24.1899,24.128,24.1319,103500.0
2008-04-04 09:30:00,63.0,63.0,62.89,62.93,100800.0,24.3835,24.3835,24.3409,24.3564,100800.0
2008-04-04 09:35:00,62.93,63.04,62.91,62.91,56800.0,24.3564,24.3989,24.3486,24.3486,56800.0
2008-04-04 09:40:00,62.92,62.95,62.83,62.87,69800.0,24.3525,24.3641,24.3177,24.3331,69800.0
2008-04-04 09:45:00,62.85,62.87,62.81,62.87,25100.0,24.3254,24.3331,24.3099,24.3331,25100.0
2008-04-04 09:50:00,62.85,62.9,62.83,62.88,38400.0,24.3254,24.3447,24.3177,24.337,38400.0
2008-04-04 09:55:00,62.87,62.92,62.78,62.78,64100.0,24.3331,24.3525,24.2983,24.2983,64100.0
2008-04-04 10:00:00,62.78,62.89,62.71,62.88,44400.0,24.2983,24.3409,24.2712,24.337,44400.0
2008-04-04 10:05:00,62.88,62.91,62.82,62.85,21400.0,24.337,24.3486,24.3138,24.3254,21400.0
2008-04-04 10:10:00,62.86,62.98,62.85,62.97,40200.0,24.3293,24.3757,24.3254,24.3718,40200.0
2008-04-04 10:15:00,62.97,62.97,62.9,62.9,48100.0,24.3718,24.3718,24.3447,24.3447,48100.0
2008-04-04 10:20:00,62.91,62.94,62.84,62.89,51400.0,24.3486,24.3602,24.3215,24.3409,51400.0
2008-04-04 10:25:00,62.89,62.97,62.86,62.97,46700.0,24.3409,24.3718,24.3293,24.3718,46700.0
2008-04-04 10:30:00,62.96,62.96,62.82,62.86,59200.0,24.368,24.368,24.3138,24.3293,59200.0
2008-04-04 10:35:00,62.85,62.85,62.74,62.78,27100.0,24.3254,24.3254,24.2828,24.2983,27100.0
2008-04-04 10:40:00,62.79,62.91,62.79,62.9,18300.0,24.3022,24.3486,24.3022,24.3447,18300.0
2008-04-04 10:45:00,62.9,63.03,62.88,63.02,31900.0,24.3447,24.3951,24.337,24.3912,31900.0
2008-04-04 10:50:00,63.03,63.04,62.99,63.02,18200.0,24.3951,24.3989,24.3796,24.3912,18200.0
2008-04-04 10:55:00,63.02,63.03,62.98,63.03,23500.0,24.3912,24.3951,24.3757,24.3951,23500.0
2008-04-04 11:00:00,63.02,63.09,63.02,63.03,20800.0,24.3912,24.4183,24.3912,24.3951,20800.0
2008-04-04 11:05:00,63.04,63.09,63.02,63.08,30000.0,24.3989,24.4183,24.3912,24.4144,30000.0
2008-04-04 11:10:00,63.07,63.14,62.88,63.12,31400.0,24.4105,24.4376,24.337,24.4299,31400.0
2008-04-04 11:15:00,63.11,63.19,63.1,63.17,19900.0,24.426,24.457,24.4222,24.4492,19900.0
2008-04-04 11:20:00,63.16,63.17,63.08,63.08,26000.0,24.4454,24.4492,24.4144,24.4144,26000.0
2008-04-04 11:25:00,63.08,63.18,63.07,63.17,25700.0,24.4144,24.4531,24.4105,24.4492,25700.0
2008-04-04 11:30:00,63.16,63.19,63.12,63.16,18300.0,24.4454,24.457,24.4299,24.4454,18300.0
2008-04-04 11:35:00,63.17,63.26,63.17,63.22,24300.0,24.4492,24.4841,24.4492,24.4686,24300.0
2008-04-04 11:40:00,63.23,63.23,63.11,63.14,27000.0,24.4725,24.4725,24.426,24.4376,27000.0
2008-04-04 11:45:00,63.13,63.17,63.11,63.16,14300.0,24.4338,24.4492,24.426,24.4454,14300.0
2008-04-04 11:50:00,63.16,63.17,63.13,63.17,11700.0,24.4454,24.4492,24.4338,24.4492,11700.0
2008-04-04 11:55:00,63.17,63.18,63.08,63.09,9100.0,24.4492,24.4531,24.4144,24.4183,9100.0
2008-04-04 12:00:00,63.1,63.12,63.08,63.09,7900.0,24.4222,24.4299,24.4144,24.4183,7900.0
2008-04-04 12:05:00,63.1,63.17,63.1,63.15,12700.0,24.4222,24.4492,24.4222,24.4415,12700.0
2008-04-04 12:10:00,63.16,63.22,63.15,63.16,21200.0,24.4454,24.4686,24.4415,24.4454,21200.0
2008-04-04 12:15:00,63.18,63.2,63.12,63.12,7600.0,24.4531,24.4609,24.4299,24.4299,7600.0
2008-04-04 12:20:00,63.12,63.13,63.08,63.11,8600.0,24.4299,24.4338,24.4144,24.426,8600.0
2008-04-04 12:25:00,63.1,63.19,63.08,63.19,8200.0,24.4222,24.457,24.4144,24.457,8200.0
2008-04-04 12:30:00,63.17,63.21,63.14,63.19,14300.0,24.4492,24.4647,24.4376,24.457,14300.0
2008-04-04 12:35:00,63.19,63.23,63.18,63.22,16000.0,24.457,24.4725,24.4531,24.4686,16000.0
2008-04-04 12:40:00,63.2,63.24,63.17,63.22,15700.0,24.4609,24.4763,24.4492,24.4686,15700.0
2008-04-04 12:45:00,63.24,63.25,63.19,63.19,9900.0,24.4763,24.4802,24.457,24.457,9900.0
2008-04-04 12:50:00,63.19,63.21,63.1,63.14,45100.0,24.457,24.4647,24.4222,24.4376,45100.0
2008-04-04 12:55:00,63.14,63.19,63.1,63.15,74400.0,24.4376,24.457,24.4222,24.4415,74400.0
2008-04-04 13:00:00,63.15,63.18,63.14,63.14,29500.0,24.4415,24.4531,24.4376,24.4376,29500.0
2008-04-04 13:05:00,63.13,63.16,63.1,63.13,19900.0,24.4338,24.4454,24.4222,24.4338,19900.0
2008-04-04 13:10:00,63.13,63.14,63.09,63.13,17200.0,24.4338,24.4376,24.4183,24.4338,17200.0
2008-04-04 13:15:00,63.13,63.14,63.09,63.11,14800.0,24.4338,24.4376,24.4183,24.426,14800.0
2008-04-04 13:20:00,63.1,63.19,63.09,63.18,18400.0,24.4222,24.457,24.4183,24.4531,18400.0
2008-04-04 13:25:00,63.18,63.21,63.17,63.21,9700.0,24.4531,24.4647,24.4492,24.4647,9700.0
2008-04-04 13:30:00,63.21,63.21,63.15,63.15,10200.0,24.4647,24.4647,24.4415,24.4415,10200.0
2008-04-04 13:35:00,63.14,63.19,63.12,63.15,19300.0,24.4376,24.457,24.4299,24.4415,19300.0
2008-04-04 13:40:00,63.12,63.13,63.05,63.05,21500.0,24.4299,24.4338,24.4028,24.4028,21500.0
2008-04-04 13:45:00,63.06,63.12,63.05,63.09,8700.0,24.4067,24.4299,24.4028,24.4183,8700.0
2008-04-04 13:50:00,63.09,63.11,62.97,63.01,28600.0,24.4183,24.426,24.3718,24.3873,28600.0
2008-04-04 13:55:00,63.0,63.02,62.98,62.99,9100.0,24.3835,24.3912,24.3757,24.3796,9100.0
2008-04-04 14:00:00,63.01,63.13,63.01,63.11,15000.0,24.3873,24.4338,24.3873,24.426,15000.0
2008-04-04 14:05:00,63.1,63.1,62.98,62.98,13700.0,24.4222,24.4222,24.3757,24.3757,13700.0
2008-04-04 14:10:00,62.99,63.08,62.98,63.05,10100.0,24.3796,24.4144,24.3757,24.4028,10100.0
2008-04-04 14:15:00,63.05,63.07,62.99,63.0,16500.0,24.4028,24.4105,24.3796,24.3835,16500.0
2008-04-04 14:20:00,63.0,63.15,63.0,63.06,24000.0,24.3835,24.4415,24.3835,24.4067,24000.0
2008-04-04 14:25:00,63.06,63.09,63.05,63.09,19900.0,24.4067,24.4183,24.4028,24.4183,19900.0
2008-04-04 14:30:00,63.1,63.14,63.04,63.06,28700.0,24.4222,24.4376,24.3989,24.4067,28700.0
2008-04-04 14:35:00,63.05,63.15,63.05,63.13,39700.0,24.4028,24.4415,24.4028,24.4338,39700.0
2008-04-04 14:40:00,63.13,63.18,63.12,63.15,18300.0,24.4338,24.4531,24.4299,24.4415,18300.0
2008-04-04 14:45:00,63.14,63.15,63.09,63.09,17000.0,24.4376,24.4415,24.4183,24.4183,17000.0
2008-04-04 14:50:00,63.11,63.14,63.08,63.08,19000.0,24.426,24.4376,24.4144,24.4144,19000.0
2008-04-04 14:55:00,63.08,63.15,63.05,63.07,16400.0,24.4144,24.4415,24.4028,24.4105,16400.0
2008-04-04 15:00:00,63.08,63.14,62.99,63.0,29400.0,24.4144,24.4376,24.3796,24.3835,29400.0
2008-04-04 15:05:00,62.99,63.08,62.99,63.01,31900.0,24.3796,24.4144,24.3796,24.3873,31900.0
2008-04-04 15:10:00,63.01,63.02,62.86,62.89,57300.0,24.3873,24.3912,24.3293,24.3409,57300.0
2008-04-04 15:15:00,62.89,62.92,62.87,62.89,22100.0,24.3409,24.3525,24.3331,24.3409,22100.0
2008-04-04 15:20:00,62.89,62.97,62.88,62.88,38200.0,24.3409,24.3718,24.337,24.337,38200.0
2008-04-04 15:25:00,62.87,62.92,62.86,62.9,25000.0,24.3331,24.3525,24.3293,24.3447,25000.0
2008-04-04 15:30:00,62.9,62.98,62.88,62.92,25900.0,24.3447,24.3757,24.337,24.3525,25900.0
2008-04-04 15:35:00,62.94,62.97,62.85,62.85,28700.0,24.3602,24.3718,24.3254,24.3254,28700.0
2008-04-04 15:40:00,62.86,62.89,62.84,62.85,34000.0,24.3293,24.3409,24.3215,24.3254,34000.0
2008-04-04 15:45:00,62.87,62.89,62.82,62.86,48900.0,24.3331,24.3409,24.3138,24.3293,48900.0
2008-04-04 15:50:00,62.85,62.95,62.81,62.93,63300.0,24.3254,24.3641,24.3099,24.3564,63300.0
2008-04-04 15:55:00,62.93,62.94,62.82,62.94,64000.0,24.3564,24.3602,24.3138,24.3602,64000.0
2008-04-07 09:30:00,63.69,63.75,63.63,63.67,92400.0,24.6505,24.6737,24.6273,24.6428,92400.0
2008-04-07 09:35:00,63.68,63.68,63.59,63.64,57900.0,24.6466,24.6466,24.6118,24.6312,57900.0
2008-04-07 09:40:00,63.65,63.73,63.63,63.73,68400.0,24.635,24.666,24.6273,24.666,68400.0
2008-04-07 09:45:00,63.73,63.74,63.67,63.7,45300.0,24.666,24.6699,24.6428,24.6544,45300.0
2008-04-07 09:50:00,63.7,63.77,63.68,63.75,48100.0,24.6544,24.6815,24.6466,24.6737,48100.0
2008-04-07 09:55:00,63.74,63.83,63.68,63.83,49300.0,24.6699,24.7047,24.6466,24.7047,49300.0
2008-04-07 10:00:00,63.83,63.95,63.82,63.85,58700.0,24.7047,24.7511,24.7008,24.7124,58700.0
2008-04-07 10:05:00,63.87,63.87,63.75,63.79,34500.0,24.7202,24.7202,24.6737,24.6892,34500.0
2008-04-07 10:10:00,63.8,63.85,63.74,63.75,49000.0,24.6931,24.7124,24.6699,24.6737,49000.0
2008-04-07 10:15:00,63.75,63.84,63.73,63.83,29400.0,24.6737,24.7086,24.666,24.7047,29400.0
2008-04-07 10:20:00,63.82,63.93,63.79,63.93,33400.0,24.7008,24.7434,24.6892,24.7434,33400.0
2008-04-07 10:25:00,63.92,63.92,63.8,63.87,42200.0,24.7395,24.7395,24.6931,24.7202,42200.0
2008-04-07 10:30:00,63.88,63.91,63.87,63.87,25400.0,24.724,24.7357,24.7202,24.7202,25400.0
2008-04-07 10:35:00,63.87,63.93,63.86,63.88,81200.0,24.7202,24.7434,24.7163,24.724,81200.0
2008-04-07 10:40:00,63.88,63.95,63.88,63.93,15400.0,24.724,24.7511,24.724,24.7434,15400.0
2008-04-07 10:45:00,63.92,63.97,63.91,63.95,96200.0,24.7395,24.7589,24.7357,24.7511,96200.0
2008-04-07 10:50:00,63.95,63.97,63.79,63.8,43000.0,24.7511,24.7589,24.6892,24.6931,43000.0
2008-04-07 10:55:00,63.81,63.89,63.8,63.82,32900.0,24.697,24.7279,24.6931,24.7008,32900.0
2008-04-07 11:00:00,63.83,63.88,63.81,63.85,18100.0,24.7047,24.724,24.697,24.7124,18100.0
2008-04-07 11:05:00,63.83,63.85,63.8,63.83,34800.0,24.7047,24.7124,24.6931,24.7047,34800.0
2008-04-07 11:10:00,63.82,63.84,63.74,63.77,25400.0,24.7008,24.7086,24.6699,24.6815,25400.0
2008-04-07 11:15:00,63.76,63.83,63.72,63.82,27600.0,24.6776,24.7047,24.6621,24.7008,27600.0
2008-04-07 11:20:00,63.82,63.88,63.79,63.83,32800.0,24.7008,24.724,24.6892,24.7047,32800.0
2008-04-07 11:25:00,63.83,63.89,63.79,63.84,46700.0,24.7047,24.7279,24.6892,24.7086,46700.0
2008-04-07 11:30:00,63.85,63.9,63.81,63.88,35300.0,24.7124,24.7318,24.697,24.724,35300.0
2008-04-07 11:35:00,63.89,63.94,63.88,63.92,14300.0,24.7279,24.7473,24.724,24.7395,14300.0
2008-04-07 11:40:00,63.93,63.97,63.93,63.95,16000.0,24.7434,24.7589,24.7434,24.7511,16000.0
2008-04-07 11:45:00,63.97,63.98,63.92,63.95,34500.0,24.7589,24.7627,24.7395,24.7511,34500.0
2008-04-07 11:50:00,63.96,64.13,63.95,63.99,97200.0,24.755,24.8208,24.7511,24.7666,97200.0
2008-04-07 11:55:00,63.98,64.09,63.98,64.09,36200.0,24.7627,24.8053,24.7627,24.8053,36200.0
2008-04-07 12:00:00,64.08,64.1,63.97,63.97,17800.0,24.8015,24.8092,24.7589,24.7589,17800.0
2008-04-07 12:05:00,63.96,64.0,63.95,63.96,9500.0,24.755,24.7705,24.7511,24.755,9500.0
2008-04-07 12:10:00,63.98,63.98,63.93,63.94,15100.0,24.7627,24.7627,24.7434,24.7473,15100.0
2008-04-07 12:15:00,63.95,64.0,63.93,63.96,45200.0,24.7511,24.7705,24.7434,24.755,45200.0
2008-04-07 12:20:00,63.95,63.98,63.92,63.92,28600.0,24.7511,24.7627,24.7395,24.7395,28600.0
2008-04-07 12:25:00,63.92,63.97,63.91,63.93,21000.0,24.7395,24.7589,24.7357,24.7434,21000.0
2008-04-07 12:30:00,63.93,63.98,63.93,63.97,36600.0,24.7434,24.7627,24.7434,24.7589,36600.0
2008-04-07 12:35:00,63.96,64.07,63.93,64.05,35300.0,24.755,24.7976,24.7434,24.7898,35300.0
2008-04-07 12:40:00,64.05,64.08,64.05,64.07,26100.0,24.7898,24.8015,24.7898,24.7976,26100.0
2008-04-07 12:45:00,64.07,64.07,63.99,64.0,29300.0,24.7976,24.7976,24.7666,24.7705,29300.0
2008-04-07 12:50:00,64.0,64.04,63.98,64.02,22600.0,24.7705,24.786,24.7627,24.7782,22600.0
2008-04-07 12:55:00,64.04,64.07,64.01,64.06,14600.0,24.786,24.7976,24.7744,24.7937,14600.0
2008-04-07 13:00:00,64.05,64.06,63.97,63.98,14700.0,24.7898,24.7937,24.7589,24.7627,14700.0
2008-04-07 13:05:00,63.99,64.01,63.9,63.9,25400.0,24.7666,24.7744,24.7318,24.7318,25400.0
2008-04-07 13:10:00,63.89,63.95,63.88,63.89,20800.0,24.7279,24.7511,24.724,24.7279,20800.0
2008-04-07 13:15:00,63.88,63.91,63.81,63.82,35000.0,24.724,24.7357,24.697,24.7008,35000.0
2008-04-07 13:20:00,63.82,63.83,63.79,63.81,20500.0,24.7008,24.7047,24.6892,24.697,20500.0
2008-04-07 13:25:00,63.8,63.81,63.76,63.77,46500.0,24.6931,24.697,24.6776,24.6815,46500.0
2008-04-07 13:30:00,63.77,63.79,63.76,63.78,27300.0,24.6815,24.6892,24.6776,24.6853,27300.0
2008-04-07 13:35:00,63.79,63.8,63.77,63.77,16500.0,24.6892,24.6931,24.6815,24.6815,16500.0
2008-04-07 13:40:00,63.77,63.78,63.7,63.7,19900.0,24.6815,24.6853,24.6544,24.6544,19900.0
2008-04-07 13:45:00,63.7,63.71,63.59,63.6,52300.0,24.6544,24.6582,24.6118,24.6157,52300.0
2008-04-07 13:50:00,63.6,63.61,63.45,63.5,52300.0,24.6157,24.6195,24.5576,24.577,52300.0
2008-04-07 13:55:00,63.5,63.57,63.48,63.56,33000.0,24.577,24.6041,24.5692,24.6002,33000.0
2008-04-07 14:00:00,63.55,63.57,63.46,63.48,29900.0,24.5963,24.6041,24.5615,24.5692,29900.0
2008-04-07 14:05:00,63.47,63.52,63.45,63.46,17700.0,24.5654,24.5847,24.5576,24.5615,17700.0
2008-04-07 14:10:00,63.46,63.48,63.41,63.46,46800.0,24.5615,24.5692,24.5421,24.5615,46800.0
2008-04-07 14:15:00,63.47,63.49,63.36,63.38,27200.0,24.5654,24.5731,24.5228,24.5305,27200.0
2008-04-07 14:20:00,63.38,63.43,63.23,63.3,55300.0,24.5305,24.5499,24.4725,24.4996,55300.0
2008-04-07 14:25:00,63.27,63.31,63.22,63.22,24700.0,24.488,24.5034,24.4686,24.4686,24700.0
2008-04-07 14:30:00,63.22,63.27,63.2,63.23,42100.0,24.4686,24.488,24.4609,24.4725,42100.0
2008-04-07 14:35:00,63.22,63.23,63.15,63.22,55500.0,24.4686,24.4725,24.4415,24.4686,55500.0
2008-04-07 14:40:00,63.23,63.31,63.2,63.31,51400.0,24.4725,24.5034,24.4609,24.5034,51400.0
2008-04-07 14:45:00,63.31,63.31,63.19,63.19,20700.0,24.5034,24.5034,24.457,24.457,20700.0
2008-04-07 14:50:00,63.19,63.34,63.19,63.31,35400.0,24.457,24.515,24.457,24.5034,35400.0
2008-04-07 14:55:00,63.31,63.35,63.25,63.27,32800.0,24.5034,24.5189,24.4802,24.488,32800.0
2008-04-07 15:00:00,63.25,63.25,63.15,63.18,36800.0,24.4802,24.4802,24.4415,24.4531,36800.0
2008-04-07 15:05:00,63.17,63.21,63.16,63.2,43800.0,24.4492,24.4647,24.4454,24.4609,43800.0
2008-04-07 15:10:00,63.2,63.25,63.18,63.25,27500.0,24.4609,24.4802,24.4531,24.4802,27500.0
2008-04-07 15:15:00,63.25,63.36,63.21,63.34,29200.0,24.4802,24.5228,24.4647,24.515,29200.0
2008-04-07 15:20:00,63.34,63.48,63.32,63.45,33600.0,24.515,24.5692,24.5073,24.5576,33600.0
2008-04-07 15:25:00,63.45,63.5,63.44,63.47,50900.0,24.5576,24.577,24.5537,24.5654,50900.0
2008-04-07 15:30:00,63.46,63.46,63.2,63.21,38400.0,24.5615,24.5615,24.4609,24.4647,38400.0
2008-04-07 15:35:00,63.23,63.37,63.2,63.35,40200.0,24.4725,24.5267,24.4609,24.5189,40200.0
2008-04-07 15:40:00,63.36,63.41,63.33,63.36,31600.0,24.5228,24.5421,24.5112,24.5228,31600.0
2008-04-07 15:45:00,63.36,63.45,63.34,63.43,74200.0,24.5228,24.5576,24.515,24.5499,74200.0
2008-04-07 15:50:00,63.43,63.51,63.3,63.31,55500.0,24.5499,24.5808,24.4996,24.5034,55500.0
2008-04-07 15:55:00,63.31,63.53,63.29,63.49,81700.0,24.5034,24.5886,24.4957,24.5731,81700.0
2008-04-08 09:30:00,63.55,63.63,63.5,63.6,119200.0,24.5963,24.6273,24.577,24.6157,119200.0
2008-04-08 09:35:00,63.61,63.66,63.53,63.58,100900.0,24.6195,24.6389,24.5886,24.6079,100900.0
2008-04-08 09:40:00,63.56,63.73,63.55,63.68,58900.0,24.6002,24.666,24.5963,24.6466,58900.0
2008-04-08 09:45:00,63.69,63.71,63.66,63.69,21200.0,24.6505,24.6582,24.6389,24.6505,21200.0
2008-04-08 09:50:00,63.72,63.86,63.71,63.79,39600.0,24.6621,24.7163,24.6582,24.6892,39600.0
2008-04-08 09:55:00,63.79,63.89,63.77,63.87,27100.0,24.6892,24.7279,24.6815,24.7202,27100.0
2008-04-08 10:00:00,63.86,63.86,63.68,63.7,27700.0,24.7163,24.7163,24.6466,24.6544,27700.0
2008-04-08 10:05:00,63.71,63.74,63.66,63.66,24800.0,24.6582,24.6699,24.6389,24.6389,24800.0
2008-04-08 10:10:00,63.67,63.82,63.67,63.79,66100.0,24.6428,24.7008,24.6428,24.6892,66100.0
2008-04-08 10:15:00,63.78,63.83,63.78,63.8,30900.0,24.6853,24.7047,24.6853,24.6931,30900.0
2008-04-08 10:20:00,63.8,63.88,63.8,63.81,68500.0,24.6931,24.724,24.6931,24.697,68500.0
2008-04-08 10:25:00,63.81,63.83,63.65,63.69,58900.0,24.697,24.7047,24.635,24.6505,58900.0
2008-04-08 10:30:00,63.67,63.68,63.6,63.61,48000.0,24.6428,24.6466,24.6157,24.6195,48000.0
2008-04-08 10:35:00,63.6,63.7,63.59,63.68,17700.0,24.6157,24.6544,24.6118,24.6466,17700.0
2008-04-08 10:40:00,63.7,63.76,63.68,63.72,23500.0,24.6544,24.6776,24.6466,24.6621,23500.0
2008-04-08 10:45:00,63.7,63.73,63.68,63.68,21200.0,24.6544,24.666,24.6466,24.6466,21200.0
2008-04-08 10:50:00,63.68,63.69,63.6,63.61,22600.0,24.6466,24.6505,24.6157,24.6195,22600.0
2008-04-08 10:55:00,63.62,63.63,63.48,63.5,54500.0,24.6234,24.6273,24.5692,24.577,54500.0
2008-04-08 11:00:00,63.5,63.55,63.49,63.53,28600.0,24.577,24.5963,24.5731,24.5886,28600.0
2008-04-08 11:05:00,63.53,63.59,63.47,63.52,65100.0,24.5886,24.6118,24.5654,24.5847,65100.0
2008-04-08 11:10:00,63.52,63.53,63.3,63.3,48600.0,24.5847,24.5886,24.4996,24.4996,48600.0
2008-04-08 11:15:00,63.29,63.37,63.29,63.36,34200.0,24.4957,24.5267,24.4957,24.5228,34200.0
2008-04-08 11:20:00,63.35,63.41,63.33,63.33,41800.0,24.5189,24.5421,24.5112,24.5112,41800.0
2008-04-08 11:25:00,63.32,63.34,63.28,63.3,26100.0,24.5073,24.515,24.4918,24.4996,26100.0
2008-04-08 11:30:00,63.3,63.42,63.25,63.42,55000.0,24.4996,24.546,24.4802,24.546,55000.0
2008-04-08 11:35:00,63.44,63.49,63.39,63.41,20100.0,24.5537,24.5731,24.5344,24.5421,20100.0
2008-04-08 11:40:00,63.43,63.47,63.41,63.47,21500.0,24.5499,24.5654,24.5421,24.5654,21500.0
2008-04-08 11:45:00,63.46,63.54,63.46,63.51,6800.0,24.5615,24.5925,24.5615,24.5808,6800.0
2008-04-08 11:50:00,63.45,63.51,63.42,63.49,13900.0,24.5576,24.5808,24.546,24.5731,13900.0
2008-04-08 11:55:00,63.49,63.53,63.49,63.49,19100.0,24.5731,24.5886,24.5731,24.5731,19100.0
2008-04-08 12:00:00,63.5,63.52,63.44,63.51,13000.0,24.577,24.5847,24.5537,24.5808,13000.0
2008-04-08 12:05:00,63.51,63.57,63.47,63.57,11800.0,24.5808,24.6041,24.5654,24.6041,11800.0
2008-04-08 12:10:00,63.57,63.57,63.47,63.52,27500.0,24.6041,24.6041,24.5654,24.5847,27500.0
2008-04-08 12:15:00,63.52,63.66,63.5,63.65,11100.0,24.5847,24.6389,24.577,24.635,11100.0
2008-04-08 12:20:00,63.65,63.73,63.63,63.71,24900.0,24.635,24.666,24.6273,24.6582,24900.0
2008-04-08 12:25:00,63.71,63.74,63.56,63.57,19400.0,24.6582,24.6699,24.6002,24.6041,19400.0
2008-04-08 12:30:00,63.58,63.6,63.58,63.58,4700.0,24.6079,24.6157,24.6079,24.6079,4700.0
2008-04-08 12:35:00,63.59,63.59,63.54,63.57,6400.0,24.6118,24.6118,24.5925,24.6041,6400.0
2008-04-08 12:40:00,63.59,63.67,63.59,63.62,11400.0,24.6118,24.6428,24.6118,24.6234,11400.0
2008-04-08 12:45:00,63.61,63.68,63.61,63.66,7800.0,24.6195,24.6466,24.6195,24.6389,7800.0
2008-04-08 12:50:00,63.65,63.71,63.6,63.71,12400.0,24.635,24.6582,24.6157,24.6582,12400.0
2008-04-08 12:55:00,63.71,63.72,63.63,63.64,13400.0,24.6582,24.6621,24.6273,24.6312,13400.0
2008-04-08 13:00:00,63.65,63.72,63.64,63.69,16500.0,24.635,24.6621,24.6312,24.6505,16500.0
2008-04-08 13:05:00,63.67,63.69,63.65,63.69,6400.0,24.6428,24.6505,24.635,24.6505,6400.0
2008-04-08 13:10:00,63.68,63.77,63.68,63.73,22900.0,24.6466,24.6815,24.6466,24.666,22900.0
2008-04-08 13:15:00,63.73,63.75,63.67,63.67,20100.0,24.666,24.6737,24.6428,24.6428,20100.0
2008-04-08 13:20:00,63.68,63.71,63.67,63.71,4400.0,24.6466,24.6582,24.6428,24.6582,4400.0
2008-04-08 13:25:00,63.71,63.71,63.64,63.68,14200.0,24.6582,24.6582,24.6312,24.6466,14200.0
2008-04-08 13:30:00,63.66,63.66,63.61,63.65,10500.0,24.6389,24.6389,24.6195,24.635,10500.0
2008-04-08 13:35:00,63.63,63.7,63.61,63.68,15000.0,24.6273,24.6544,24.6195,24.6466,15000.0
2008-04-08 13:40:00,63.69,63.75,63.65,63.68,18500.0,24.6505,24.6737,24.635,24.6466,18500.0
2008-04-08 13:45:00,63.67,63.7,63.59,63.69,21200.0,24.6428,24.6544,24.6118,24.6505,21200.0
2008-04-08 13:50:00,63.69,63.77,63.66,63.75,5800.0,24.6505,24.6815,24.6389,24.6737,5800.0
2008-04-08 13:55:00,63.76,63.79,63.73,63.76,10900.0,24.6776,24.6892,24.666,24.6776,10900.0
2008-04-08 14:00:00,63.75,63.75,63.65,63.69,16700.0,24.6737,24.6737,24.635,24.6505,16700.0
2008-04-08 14:05:00,63.7,63.7,63.55,63.55,31800.0,24.6544,24.6544,24.5963,24.5963,31800.0
2008-04-08 14:10:00,63.55,63.66,63.55,63.58,23500.0,24.5963,24.6389,24.5963,24.6079,23500.0
2008-04-08 14:15:00,63.6,63.66,63.56,63.58,23200.0,24.6157,24.6389,24.6002,24.6079,23200.0
2008-04-08 14:20:00,63.59,63.63,63.56,63.6,33200.0,24.6118,24.6273,24.6002,24.6157,33200.0
2008-04-08 14:25:00,63.61,63.65,63.56,63.58,39500.0,24.6195,24.635,24.6002,24.6079,39500.0
2008-04-08 14:30:00,63.57,63.64,63.54,63.6,40500.0,24.6041,24.6312,24.5925,24.6157,40500.0
2008-04-08 14:35:00,63.58,63.72,63.58,63.67,21900.0,24.6079,24.6621,24.6079,24.6428,21900.0
2008-04-08 14:40:00,63.66,63.71,63.63,63.67,11400.0,24.6389,24.6582,24.6273,24.6428,11400.0
2008-04-08 14:45:00,63.67,63.74,63.62,63.71,19800.0,24.6428,24.6699,24.6234,24.6582,19800.0
2008-04-08 14:50:00,63.72,63.79,63.72,63.77,22000.0,24.6621,24.6892,24.6621,24.6815,22000.0
2008-04-08 14:55:00,63.77,63.83,63.75,63.79,19400.0,24.6815,24.7047,24.6737,24.6892,19400.0
2008-04-08 15:00:00,63.8,63.8,63.7,63.72,28400.0,24.6931,24.6931,24.6544,24.6621,28400.0
2008-04-08 15:05:00,63.71,63.73,63.66,63.69,27700.0,24.6582,24.666,24.6389,24.6505,27700.0
2008-04-08 15:10:00,63.68,63.76,63.67,63.72,23400.0,24.6466,24.6776,24.6428,24.6621,23400.0
2008-04-08 15:15:00,63.7,63.71,63.66,63.67,27700.0,24.6544,24.6582,24.6389,24.6428,27700.0
2008-04-08 15:20:00,63.7,63.71,63.6,63.62,17800.0,24.6544,24.6582,24.6157,24.6234,17800.0
2008-04-08 15:25:00,63.62,63.71,63.58,63.69,21600.0,24.6234,24.6582,24.6079,24.6505,21600.0
2008-04-08 15:30:00,63.71,63.75,63.69,63.75,49000.0,24.6582,24.6737,24.6505,24.6737,49000.0
2008-04-08 15:35:00,63.75,63.78,63.71,63.73,27200.0,24.6737,24.6853,24.6582,24.666,27200.0
2008-04-08 15:40:00,63.74,63.78,63.73,63.75,22400.0,24.6699,24.6853,24.666,24.6737,22400.0
2008-04-08 15:45:00,63.76,63.76,63.66,63.7,23000.0,24.6776,24.6776,24.6389,24.6544,23000.0
2008-04-08 15:50:00,63.69,63.82,63.67,63.81,60400.0,24.6505,24.7008,24.6428,24.697,60400.0
2008-04-08 15:55:00,63.8,63.85,63.75,63.84,79200.0,24.6931,24.7124,24.6737,24.7086,79200.0
2008-04-09 09:30:00,64.77,64.77,64.67,64.67,81600.0,25.0685,25.0685,25.0298,25.0298,81600.0
2008-04-09 09:35:00,64.68,64.7,64.6,64.6,81800.0,25.0337,25.0414,25.0027,25.0027,81800.0
2008-04-09 09:40:00,64.6,64.61,64.5,64.57,72300.0,25.0027,25.0066,24.964,24.9911,72300.0
2008-04-09 09:45:00,64.58,64.65,64.54,64.54,45700.0,24.995,25.0221,24.9795,24.9795,45700.0
2008-04-09 09:50:00,64.55,64.64,64.53,64.62,77500.0,24.9834,25.0182,24.9756,25.0105,77500.0
2008-04-09 09:55:00,64.62,64.66,64.6,64.65,33700.0,25.0105,25.0259,25.0027,25.0221,33700.0
2008-04-09 10:00:00,64.66,64.67,64.6,64.62,48000.0,25.0259,25.0298,25.0027,25.0105,48000.0
2008-04-09 10:05:00,64.61,64.69,64.61,64.68,35700.0,25.0066,25.0375,25.0066,25.0337,35700.0
2008-04-09 10:10:00,64.68,64.72,64.63,64.7,55100.0,25.0337,25.0492,25.0143,25.0414,55100.0
2008-04-09 10:15:00,64.7,64.77,64.65,64.76,53400.0,25.0414,25.0685,25.0221,25.0646,53400.0
2008-04-09 10:20:00,64.76,64.78,64.7,64.75,29300.0,25.0646,25.0724,25.0414,25.0608,29300.0
2008-04-09 10:25:00,64.76,64.76,64.7,64.74,38000.0,25.0646,25.0646,25.0414,25.0569,38000.0
2008-04-09 10:30:00,64.71,64.94,64.7,64.93,161500.0,25.0453,25.1343,25.0414,25.1304,161500.0
2008-04-09 10:35:00,64.94,64.95,64.84,64.84,45600.0,25.1343,25.1382,25.0956,25.0956,45600.0
2008-04-09 10:40:00,64.85,64.86,64.79,64.82,40000.0,25.0995,25.1033,25.0763,25.0879,40000.0
2008-04-09 10:45:00,64.82,64.85,64.78,64.82,26200.0,25.0879,25.0995,25.0724,25.0879,26200.0
2008-04-09 10:50:00,64.82,64.89,64.79,64.89,53500.0,25.0879,25.115,25.0763,25.115,53500.0
2008-04-09 10:55:00,64.89,65.05,64.89,65.0,130500.0,25.115,25.1769,25.115,25.1575,130500.0
2008-04-09 11:00:00,65.0,65.1,65.0,65.05,78500.0,25.1575,25.1962,25.1575,25.1769,78500.0
2008-04-09 11:05:00,65.06,65.06,64.91,64.93,60600.0,25.1808,25.1808,25.1227,25.1304,60600.0
2008-04-09 11:10:00,64.93,64.96,64.86,64.87,42900.0,25.1304,25.142,25.1033,25.1072,42900.0
2008-04-09 11:15:00,64.89,64.9,64.83,64.84,70800.0,25.115,25.1188,25.0917,25.0956,70800.0
2008-04-09 11:20:00,64.85,64.89,64.83,64.83,22300.0,25.0995,25.115,25.0917,25.0917,22300.0
2008-04-09 11:25:00,64.85,64.86,64.82,64.84,26700.0,25.0995,25.1033,25.0879,25.0956,26700.0
2008-04-09 11:30:00,64.85,64.88,64.78,64.79,45800.0,25.0995,25.1111,25.0724,25.0763,45800.0
2008-04-09 11:35:00,64.76,64.76,64.59,64.6,20500.0,25.0646,25.0646,24.9988,25.0027,20500.0
2008-04-09 11:40:00,64.61,64.64,64.59,64.64,55400.0,25.0066,25.0182,24.9988,25.0182,55400.0
2008-04-09 11:45:00,64.63,64.78,64.63,64.7,42400.0,25.0143,25.0724,25.0143,25.0414,42400.0
2008-04-09 11:50:00,64.68,64.7,64.6,64.6,40900.0,25.0337,25.0414,25.0027,25.0027,40900.0
2008-04-09 11:55:00,64.61,64.7,64.56,64.69,53500.0,25.0066,25.0414,24.9872,25.0375,53500.0
2008-04-09 12:00:00,64.69,64.84,64.69,64.84,52900.0,25.0375,25.0956,25.0375,25.0956,52900.0
2008-04-09 12:05:00,64.84,64.85,64.73,64.76,22800.0,25.0956,25.0995,25.053,25.0646,22800.0
2008-04-09 12:10:00,64.77,64.78,64.71,64.78,17900.0,25.0685,25.0724,25.0453,25.0724,17900.0
2008-04-09 12:15:00,64.79,64.84,64.77,64.82,18800.0,25.0763,25.0956,25.0685,25.0879,18800.0
2008-04-09 12:20:00,64.81,64.84,64.79,64.82,27300.0,25.084,25.0956,25.0763,25.0879,27300.0
2008-04-09 12:25:00,64.84,64.97,64.84,64.9,37800.0,25.0956,25.1459,25.0956,25.1188,37800.0
2008-04-09 12:30:00,64.92,65.0,64.91,65.0,16500.0,25.1266,25.1575,25.1227,25.1575,16500.0
2008-04-09 12:35:00,65.0,65.02,64.95,64.97,26200.0,25.1575,25.1653,25.1382,25.1459,26200.0
2008-04-09 12:40:00,64.97,65.02,64.96,65.0,12700.0,25.1459,25.1653,25.142,25.1575,12700.0
2008-04-09 12:45:00,65.01,65.02,64.95,64.96,17800.0,25.1614,25.1653,25.1382,25.142,17800.0
2008-04-09 12:50:00,64.96,65.03,64.93,65.02,30200.0,25.142,25.1691,25.1304,25.1653,30200.0
2008-04-09 12:55:00,65.02,65.09,65.01,65.01,45800.0,25.1653,25.1924,25.1614,25.1614,45800.0
2008-04-09 13:00:00,65.01,65.08,65.0,65.07,24300.0,25.1614,25.1885,25.1575,25.1846,24300.0
2008-04-09 13:05:00,65.08,65.08,64.96,65.05,37100.0,25.1885,25.1885,25.142,25.1769,37100.0
2008-04-09 13:10:00,65.05,65.13,65.04,65.07,70200.0,25.1769,25.2078,25.173,25.1846,70200.0
2008-04-09 13:15:00,65.06,65.08,65.05,65.05,27700.0,25.1808,25.1885,25.1769,25.1769,27700.0
2008-04-09 13:20:00,65.05,65.07,65.0,65.01,28900.0,25.1769,25.1846,25.1575,25.1614,28900.0
2008-04-09 13:25:00,65.01,65.03,64.97,65.03,13200.0,25.1614,25.1691,25.1459,25.1691,13200.0
2008-04-09 13:30:00,65.04,65.06,65.0,65.02,30200.0,25.173,25.1808,25.1575,25.1653,30200.0
2008-04-09 13:35:00,65.0,65.05,65.0,65.04,20800.0,25.1575,25.1769,25.1575,25.173,20800.0
2008-04-09 13:40:00,65.04,65.06,64.98,65.06,42700.0,25.173,25.1808,25.1498,25.1808,42700.0
2008-04-09 13:45:00,65.05,65.08,64.99,64.99,21800.0,25.1769,25.1885,25.1537,25.1537,21800.0
2008-04-09 13:50:00,64.99,65.05,64.99,65.05,20700.0,25.1537,25.1769,25.1537,25.1769,20700.0
2008-04-09 13:55:00,65.05,65.08,65.04,65.08,19700.0,25.1769,25.1885,25.173,25.1885,19700.0
2008-04-09 14:00:00,65.09,65.09,65.04,65.04,22400.0,25.1924,25.1924,25.173,25.173,22400.0
2008-04-09 14:05:00,65.06,65.08,65.03,65.08,23700.0,25.1808,25.1885,25.1691,25.1885,23700.0
2008-04-09 14:10:00,65.08,65.08,64.99,64.99,48400.0,25.1885,25.1885,25.1537,25.1537,48400.0
2008-04-09 14:15:00,64.99,65.01,64.95,64.98,28500.0,25.1537,25.1614,25.1382,25.1498,28500.0
2008-04-09 14:20:00,64.97,64.99,64.91,64.93,22400.0,25.1459,25.1537,25.1227,25.1304,22400.0
2008-04-09 14:25:00,64.92,64.92,64.84,64.88,25500.0,25.1266,25.1266,25.0956,25.1111,25500.0
2008-04-09 14:30:00,64.87,64.89,64.8,64.82,30800.0,25.1072,25.115,25.0801,25.0879,30800.0
2008-04-09 14:35:00,64.81,64.85,64.75,64.85,27500.0,25.084,25.0995,25.0608,25.0995,27500.0
2008-04-09 14:40:00,64.85,64.92,64.84,64.91,40900.0,25.0995,25.1266,25.0956,25.1227,40900.0
2008-04-09 14:45:00,64.91,64.91,64.82,64.84,23800.0,25.1227,25.1227,25.0879,25.0956,23800.0
2008-04-09 14:50:00,64.86,64.86,64.8,64.8,28200.0,25.1033,25.1033,25.0801,25.0801,28200.0
2008-04-09 14:55:00,64.8,64.83,64.74,64.8,31300.0,25.0801,25.0917,25.0569,25.0801,31300.0
2008-04-09 15:00:00,64.81,64.81,64.74,64.79,31800.0,25.084,25.084,25.0569,25.0763,31800.0
2008-04-09 15:05:00,64.79,64.9,64.78,64.81,39600.0,25.0763,25.1188,25.0724,25.084,39600.0
2008-04-09 15:10:00,64.8,64.86,64.76,64.76,63900.0,25.0801,25.1033,25.0646,25.0646,63900.0
2008-04-09 15:15:00,64.76,64.76,64.74,64.76,49500.0,25.0646,25.0646,25.0569,25.0646,49500.0
2008-04-09 15:20:00,64.76,64.82,64.76,64.78,69600.0,25.0646,25.0879,25.0646,25.0724,69600.0
2008-04-09 15:25:00,64.77,64.82,64.71,64.77,55600.0,25.0685,25.0879,25.0453,25.0685,55600.0
2008-04-09 15:30:00,64.79,64.87,64.78,64.82,75900.0,25.0763,25.1072,25.0724,25.0879,75900.0
2008-04-09 15:35:00,64.82,64.9,64.82,64.84,85300.0,25.0879,25.1188,25.0879,25.0956,85300.0
2008-04-09 15:40:00,64.84,64.92,64.8,64.91,58300.0,25.0956,25.1266,25.0801,25.1227,58300.0
2008-04-09 15:45:00,64.92,64.92,64.82,64.82,89900.0,25.1266,25.1266,25.0879,25.0879,89900.0
2008-04-09 15:50:00,64.82,64.84,64.81,64.84,74900.0,25.0879,25.0956,25.084,25.0956,74900.0
2008-04-09 15:55:00,64.84,64.9,64.82,64.89,112100.0,25.0956,25.1188,25.0879,25.115,112100.0
2008-04-10 09:30:00,65.01,65.02,64.92,65.01,64400.0,25.1614,25.1653,25.1266,25.1614,64400.0
2008-04-10 09:35:00,65.0,65.04,64.91,64.95,81900.0,25.1575,25.173,25.1227,25.1382,81900.0
2008-04-10 09:40:00,64.95,64.95,64.77,64.77,86900.0,25.1382,25.1382,25.0685,25.0685,86900.0
2008-04-10 09:45:00,64.76,64.79,64.67,64.71,79500.0,25.0646,25.0763,25.0298,25.0453,79500.0
2008-04-10 09:50:00,64.71,64.74,64.62,64.66,82300.0,25.0453,25.0569,25.0105,25.0259,82300.0
2008-04-10 09:55:00,64.67,64.7,64.58,64.63,51400.0,25.0298,25.0414,24.995,25.0143,51400.0
2008-04-10 10:00:00,64.63,64.65,64.52,64.55,45800.0,25.0143,25.0221,24.9717,24.9834,45800.0
2008-04-10 10:05:00,64.55,64.62,64.5,64.6,98200.0,24.9834,25.0105,24.964,25.0027,98200.0
2008-04-10 10:10:00,64.6,64.61,64.54,64.57,46600.0,25.0027,25.0066,24.9795,24.9911,46600.0
2008-04-10 10:15:00,64.57,64.65,64.52,64.62,44900.0,24.9911,25.0221,24.9717,25.0105,44900.0
2008-04-10 10:20:00,64.63,64.74,64.63,64.72,63000.0,25.0143,25.0569,25.0143,25.0492,63000.0
2008-04-10 10:25:00,64.73,64.77,64.66,64.66,33700.0,25.053,25.0685,25.0259,25.0259,33700.0
2008-04-10 10:30:00,64.67,64.76,64.64,64.64,37600.0,25.0298,25.0646,25.0182,25.0182,37600.0
2008-04-10 10:35:00,64.65,64.69,64.63,64.67,38500.0,25.0221,25.0375,25.0143,25.0298,38500.0
2008-04-10 10:40:00,64.67,64.98,64.67,64.98,60900.0,25.0298,25.1498,25.0298,25.1498,60900.0
2008-04-10 10:45:00,64.96,65.12,64.9,65.1,65000.0,25.142,25.204,25.1188,25.1962,65000.0
2008-04-10 10:50:00,65.09,65.12,64.95,65.0,120800.0,25.1924,25.204,25.1382,25.1575,120800.0
2008-04-10 10:55:00,64.99,65.12,64.92,65.11,100500.0,25.1537,25.204,25.1266,25.2001,100500.0
2008-04-10 11:00:00,65.11,65.15,65.06,65.08,149100.0,25.2001,25.2156,25.1808,25.1885,149100.0
2008-04-10 11:05:00,65.07,65.25,65.07,65.2,103000.0,25.1846,25.2543,25.1846,25.2349,103000.0
2008-04-10 11:10:00,65.2,65.23,65.15,65.17,48200.0,25.2349,25.2465,25.2156,25.2233,48200.0
2008-04-10 11:15:00,65.18,65.29,65.16,65.25,69900.0,25.2272,25.2698,25.2195,25.2543,69900.0
2008-04-10 11:20:00,65.26,65.37,65.23,65.25,62400.0,25.2582,25.3007,25.2465,25.2543,62400.0
2008-04-10 11:25:00,65.26,65.34,65.24,65.33,39000.0,25.2582,25.2891,25.2504,25.2853,39000.0
2008-04-10 11:30:00,65.33,65.34,65.27,65.27,31200.0,25.2853,25.2891,25.262,25.262,31200.0
2008-04-10 11:35:00,65.27,65.32,65.18,65.18,26000.0,25.262,25.2814,25.2272,25.2272,26000.0
2008-04-10 11:40:00,65.17,65.28,65.15,65.25,17600.0,25.2233,25.2659,25.2156,25.2543,17600.0
2008-04-10 11:45:00,65.24,65.26,65.09,65.1,21800.0,25.2504,25.2582,25.1924,25.1962,21800.0
2008-04-10 11:50:00,65.13,65.15,64.98,65.0,36700.0,25.2078,25.2156,25.1498,25.1575,36700.0
2008-04-10 11:55:00,65.0,65.08,64.95,65.08,35400.0,25.1575,25.1885,25.1382,25.1885,35400.0
2008-04-10 12:00:00,65.08,65.09,64.92,64.95,30500.0,25.1885,25.1924,25.1266,25.1382,30500.0
2008-04-10 12:05:00,64.96,65.01,64.92,64.99,23000.0,25.142,25.1614,25.1266,25.1537,23000.0
2008-04-10 12:10:00,64.99,65.0,64.93,64.93,11200.0,25.1537,25.1575,25.1304,25.1304,11200.0
2008-04-10 12:15:00,64.95,65.06,64.94,65.06,28000.0,25.1382,25.1808,25.1343,25.1808,28000.0
2008-04-10 12:20:00,65.07,65.09,64.99,64.99,23200.0,25.1846,25.1924,25.1537,25.1537,23200.0
2008-04-10 12:25:00,64.98,64.99,64.93,64.99,19900.0,25.1498,25.1537,25.1304,25.1537,19900.0
2008-04-10 12:30:00,64.98,65.09,64.98,65.08,11900.0,25.1498,25.1924,25.1498,25.1885,11900.0
2008-04-10 12:35:00,65.08,65.09,64.94,65.0,35400.0,25.1885,25.1924,25.1343,25.1575,35400.0
2008-04-10 12:40:00,64.98,65.02,64.97,65.0,7300.0,25.1498,25.1653,25.1459,25.1575,7300.0
2008-04-10 12:45:00,64.98,64.99,64.91,64.99,17000.0,25.1498,25.1537,25.1227,25.1537,17000.0
2008-04-10 12:50:00,65.0,65.01,64.92,64.94,30700.0,25.1575,25.1614,25.1266,25.1343,30700.0
2008-04-10 12:55:00,64.92,64.96,64.86,64.96,14500.0,25.1266,25.142,25.1033,25.142,14500.0
2008-04-10 13:00:00,64.95,64.96,64.91,64.92,13700.0,25.1382,25.142,25.1227,25.1266,13700.0
2008-04-10 13:05:00,64.92,64.92,64.83,64.84,13800.0,25.1266,25.1266,25.0917,25.0956,13800.0
2008-04-10 13:10:00,64.83,64.93,64.83,64.89,8100.0,25.0917,25.1304,25.0917,25.115,8100.0
2008-04-10 13:15:00,64.9,64.93,64.86,64.89,4900.0,25.1188,25.1304,25.1033,25.115,4900.0
2008-04-10 13:20:00,64.89,64.95,64.87,64.93,22000.0,25.115,25.1382,25.1072,25.1304,22000.0
2008-04-10 13:25:00,64.94,64.97,64.94,64.95,16400.0,25.1343,25.1459,25.1343,25.1382,16400.0
2008-04-10 13:30:00,64.96,64.98,64.91,64.93,46100.0,25.142,25.1498,25.1227,25.1304,46100.0
2008-04-10 13:35:00,64.93,65.0,64.92,65.0,30700.0,25.1304,25.1575,25.1266,25.1575,30700.0
2008-04-10 13:40:00,65.01,65.07,65.01,65.03,20600.0,25.1614,25.1846,25.1614,25.1691,20600.0
2008-04-10 13:45:00,65.03,65.04,64.94,64.95,18700.0,25.1691,25.173,25.1343,25.1382,18700.0
2008-04-10 13:50:00,64.95,64.97,64.93,64.96,45700.0,25.1382,25.1459,25.1304,25.142,45700.0
2008-04-10 13:55:00,64.96,64.96,64.84,64.84,22600.0,25.142,25.142,25.0956,25.0956,22600.0
2008-04-10 14:00:00,64.86,64.87,64.81,64.82,25900.0,25.1033,25.1072,25.084,25.0879,25900.0
2008-04-10 14:05:00,64.81,64.82,64.79,64.79,13900.0,25.084,25.0879,25.0763,25.0763,13900.0
2008-04-10 14:10:00,64.79,64.79,64.71,64.73,25400.0,25.0763,25.0763,25.0453,25.053,25400.0
2008-04-10 14:15:00,64.72,64.81,64.66,64.79,26000.0,25.0492,25.084,25.0259,25.0763,26000.0
2008-04-10 14:20:00,64.78,64.83,64.69,64.81,20900.0,25.0724,25.0917,25.0375,25.084,20900.0
2008-04-10 14:25:00,64.8,64.84,64.76,64.84,11800.0,25.0801,25.0956,25.0646,25.0956,11800.0
2008-04-10 14:30:00,64.81,64.84,64.76,64.82,20600.0,25.084,25.0956,25.0646,25.0879,20600.0
2008-04-10 14:35:00,64.83,64.93,64.83,64.89,11200.0,25.0917,25.1304,25.0917,25.115,11200.0
2008-04-10 14:40:00,64.89,64.9,64.88,64.88,7600.0,25.115,25.1188,25.1111,25.1111,7600.0
2008-04-10 14:45:00,64.91,64.95,64.89,64.91,10800.0,25.1227,25.1382,25.115,25.1227,10800.0
2008-04-10 14:50:00,64.91,64.96,64.88,64.88,26000.0,25.1227,25.142,25.1111,25.1111,26000.0
2008-04-10 14:55:00,64.89,65.07,64.88,65.01,26600.0,25.115,25.1846,25.1111,25.1614,26600.0
2008-04-10 15:00:00,65.04,65.06,64.93,64.94,24800.0,25.173,25.1808,25.1304,25.1343,24800.0
2008-04-10 15:05:00,64.94,65.06,64.94,65.04,35000.0,25.1343,25.1808,25.1343,25.173,35000.0
2008-04-10 15:10:00,65.05,65.05,64.95,64.95,24700.0,25.1769,25.1769,25.1382,25.1382,24700.0
2008-04-10 15:15:00,64.94,65.01,64.94,64.96,14100.0,25.1343,25.1614,25.1343,25.142,14100.0
2008-04-10 15:20:00,64.96,65.01,64.95,65.01,41900.0,25.142,25.1614,25.1382,25.1614,41900.0
2008-04-10 15:25:00,65.0,65.02,64.98,65.01,36700.0,25.1575,25.1653,25.1498,25.1614,36700.0
2008-04-10 15:30:00,65.0,65.0,64.81,64.82,25000.0,25.1575,25.1575,25.084,25.0879,25000.0
2008-04-10 15:35:00,64.82,64.87,64.82,64.86,25600.0,25.0879,25.1072,25.0879,25.1033,25600.0
2008-04-10 15:40:00,64.85,64.9,64.82,64.85,30800.0,25.0995,25.1188,25.0879,25.0995,30800.0
2008-04-10 15:45:00,64.85,64.92,64.85,64.9,38600.0,25.0995,25.1266,25.0995,25.1188,38600.0
2008-04-10 15:50:00,64.9,64.94,64.87,64.9,48600.0,25.1188,25.1343,25.1072,25.1188,48600.0
2008-04-10 15:55:00,64.9,65.0,64.82,64.89,134600.0,25.1188,25.1575,25.0879,25.115,134600.0
2008-04-11 09:30:00,64.61,64.67,64.56,64.65,101100.0,25.0066,25.0298,24.9872,25.0221,101100.0
2008-04-11 09:35:00,64.65,64.66,64.36,64.38,79400.0,25.0221,25.0259,24.9098,24.9176,79400.0
2008-04-11 09:40:00,64.38,64.52,64.35,64.5,39700.0,24.9176,24.9717,24.906,24.964,39700.0
2008-04-11 09:45:00,64.47,64.64,64.45,64.64,85500.0,24.9524,25.0182,24.9447,25.0182,85500.0
2008-04-11 09:50:00,64.67,64.79,64.61,64.75,54200.0,25.0298,25.0763,25.0066,25.0608,54200.0
2008-04-11 09:55:00,64.75,64.8,64.53,64.65,172300.0,25.0608,25.0801,24.9756,25.0221,172300.0
2008-04-11 10:00:00,64.64,64.74,64.56,64.57,42400.0,25.0182,25.0569,24.9872,24.9911,42400.0
2008-04-11 10:05:00,64.55,64.58,64.45,64.47,39700.0,24.9834,24.995,24.9447,24.9524,39700.0
2008-04-11 10:10:00,64.46,64.6,64.43,64.59,34100.0,24.9485,25.0027,24.9369,24.9988,34100.0
2008-04-11 10:15:00,64.59,64.76,64.56,64.75,20200.0,24.9988,25.0646,24.9872,25.0608,20200.0
2008-04-11 10:20:00,64.75,64.8,64.68,64.7,51900.0,25.0608,25.0801,25.0337,25.0414,51900.0
2008-04-11 10:25:00,64.69,64.69,64.46,64.51,52800.0,25.0375,25.0375,24.9485,24.9679,52800.0
2008-04-11 10:30:00,64.51,64.78,64.51,64.68,73000.0,24.9679,25.0724,24.9679,25.0337,73000.0
2008-04-11 10:35:00,64.66,64.79,64.58,64.6,50300.0,25.0259,25.0763,24.995,25.0027,50300.0
2008-04-11 10:40:00,64.6,64.69,64.55,64.66,32700.0,25.0027,25.0375,24.9834,25.0259,32700.0
2008-04-11 10:45:00,64.65,64.76,64.62,64.75,41100.0,25.0221,25.0646,25.0105,25.0608,41100.0
2008-04-11 10:50:00,64.75,64.77,64.72,64.73,54100.0,25.0608,25.0685,25.0492,25.053,54100.0
2008-04-11 10:55:00,64.74,64.8,64.7,64.79,57500.0,25.0569,25.0801,25.0414,25.0763,57500.0
2008-04-11 11:00:00,64.76,64.8,64.7,64.76,57400.0,25.0646,25.0801,25.0414,25.0646,57400.0
2008-04-11 11:05:00,64.76,64.91,64.75,64.87,51800.0,25.0646,25.1227,25.0608,25.1072,51800.0
2008-04-11 11:10:00,64.86,64.92,64.79,64.8,27500.0,25.1033,25.1266,25.0763,25.0801,27500.0
2008-04-11 11:15:00,64.79,64.82,64.69,64.78,36900.0,25.0763,25.0879,25.0375,25.0724,36900.0
2008-04-11 11:20:00,64.78,64.78,64.71,64.77,15000.0,25.0724,25.0724,25.0453,25.0685,15000.0
2008-04-11 11:25:00,64.79,64.79,64.72,64.74,10400.0,25.0763,25.0763,25.0492,25.0569,10400.0
2008-04-11 11:30:00,64.74,64.79,64.7,64.74,15600.0,25.0569,25.0763,25.0414,25.0569,15600.0
2008-04-11 11:35:00,64.75,64.78,64.74,64.75,13000.0,25.0608,25.0724,25.0569,25.0608,13000.0
2008-04-11 11:40:00,64.76,64.97,64.73,64.96,36300.0,25.0646,25.1459,25.053,25.142,36300.0
2008-04-11 11:45:00,64.94,64.97,64.9,64.94,27100.0,25.1343,25.1459,25.1188,25.1343,27100.0
2008-04-11 11:50:00,64.94,64.96,64.81,64.88,38500.0,25.1343,25.142,25.084,25.1111,38500.0
2008-04-11 11:55:00,64.86,64.87,64.74,64.81,15400.0,25.1033,25.1072,25.0569,25.084,15400.0
2008-04-11 12:00:00,64.81,64.84,64.74,64.83,48000.0,25.084,25.0956,25.0569,25.0917,48000.0
2008-04-11 12:05:00,64.83,64.83,64.75,64.75,12200.0,25.0917,25.0917,25.0608,25.0608,12200.0
2008-04-11 12:10:00,64.73,64.77,64.71,64.73,14900.0,25.053,25.0685,25.0453,25.053,14900.0
2008-04-11 12:15:00,64.73,64.8,64.72,64.8,10900.0,25.053,25.0801,25.0492,25.0801,10900.0
2008-04-11 12:20:00,64.81,64.81,64.65,64.65,26900.0,25.084,25.084,25.0221,25.0221,26900.0
2008-04-11 12:25:00,64.64,64.67,64.59,64.64,31500.0,25.0182,25.0298,24.9988,25.0182,31500.0
2008-04-11 12:30:00,64.63,64.69,64.63,64.67,15200.0,25.0143,25.0375,25.0143,25.0298,15200.0
2008-04-11 12:35:00,64.66,64.66,64.61,64.61,10000.0,25.0259,25.0259,25.0066,25.0066,10000.0
2008-04-11 12:40:00,64.63,64.65,64.56,64.59,16400.0,25.0143,25.0221,24.9872,24.9988,16400.0
2008-04-11 12:45:00,64.6,64.66,64.58,64.66,17700.0,25.0027,25.0259,24.995,25.0259,17700.0
2008-04-11 12:50:00,64.66,64.68,64.63,64.65,40600.0,25.0259,25.0337,25.0143,25.0221,40600.0
2008-04-11 12:55:00,64.65,64.67,64.64,64.66,30300.0,25.0221,25.0298,25.0182,25.0259,30300.0
2008-04-11 13:00:00,64.66,64.76,64.65,64.75,45800.0,25.0259,25.0646,25.0221,25.0608,45800.0
2008-04-11 13:05:00,64.75,64.75,64.7,64.72,10100.0,25.0608,25.0608,25.0414,25.0492,10100.0
2008-04-11 13:10:00,64.7,64.79,64.69,64.78,15500.0,25.0414,25.0763,25.0375,25.0724,15500.0
2008-04-11 13:15:00,64.78,64.85,64.78,64.85,23000.0,25.0724,25.0995,25.0724,25.0995,23000.0
2008-04-11 13:20:00,64.84,64.85,64.74,64.76,20100.0,25.0956,25.0995,25.0569,25.0646,20100.0
2008-04-11 13:25:00,64.76,64.78,64.68,64.72,9400.0,25.0646,25.0724,25.0337,25.0492,9400.0
2008-04-11 13:30:00,64.7,64.71,64.64,64.7,25000.0,25.0414,25.0453,25.0182,25.0414,25000.0
2008-04-11 13:35:00,64.69,64.69,64.6,64.67,13900.0,25.0375,25.0375,25.0027,25.0298,13900.0
2008-04-11 13:40:00,64.64,64.72,64.62,64.7,34400.0,25.0182,25.0492,25.0105,25.0414,34400.0
2008-04-11 13:45:00,64.71,64.73,64.68,64.73,20000.0,25.0453,25.053,25.0337,25.053,20000.0
2008-04-11 13:50:00,64.71,64.75,64.68,64.75,35400.0,25.0453,25.0608,25.0337,25.0608,35400.0
2008-04-11 13:55:00,64.76,64.77,64.71,64.77,35100.0,25.0646,25.0685,25.0453,25.0685,35100.0
2008-04-11 14:00:00,64.77,64.78,64.72,64.74,35200.0,25.0685,25.0724,25.0492,25.0569,35200.0
2008-04-11 14:05:00,64.73,64.77,64.71,64.75,33000.0,25.053,25.0685,25.0453,25.0608,33000.0
2008-04-11 14:10:00,64.76,64.76,64.67,64.68,34300.0,25.0646,25.0646,25.0298,25.0337,34300.0
2008-04-11 14:15:00,64.67,64.71,64.66,64.7,37800.0,25.0298,25.0453,25.0259,25.0414,37800.0
2008-04-11 14:20:00,64.72,64.72,64.68,64.72,12100.0,25.0492,25.0492,25.0337,25.0492,12100.0
2008-04-11 14:25:00,64.72,64.83,64.69,64.77,41100.0,25.0492,25.0917,25.0375,25.0685,41100.0
2008-04-11 14:30:00,64.79,64.8,64.78,64.8,20700.0,25.0763,25.0801,25.0724,25.0801,20700.0
2008-04-11 14:35:00,64.8,64.8,64.7,64.7,29300.0,25.0801,25.0801,25.0414,25.0414,29300.0
2008-04-11 14:40:00,64.71,64.79,64.71,64.77,36800.0,25.0453,25.0763,25.0453,25.0685,36800.0
2008-04-11 14:45:00,64.78,64.84,64.78,64.82,28400.0,25.0724,25.0956,25.0724,25.0879,28400.0
2008-04-11 14:50:00,64.84,64.88,64.84,64.86,23900.0,25.0956,25.1111,25.0956,25.1033,23900.0
2008-04-11 14:55:00,64.86,64.86,64.71,64.76,20200.0,25.1033,25.1033,25.0453,25.0646,20200.0
2008-04-11 15:00:00,64.76,64.76,64.66,64.69,18700.0,25.0646,25.0646,25.0259,25.0375,18700.0
2008-04-11 15:05:00,64.69,64.73,64.61,64.65,24800.0,25.0375,25.053,25.0066,25.0221,24800.0
2008-04-11 15:10:00,64.65,64.69,64.64,64.68,19600.0,25.0221,25.0375,25.0182,25.0337,19600.0
2008-04-11 15:15:00,64.68,64.69,64.66,64.68,30300.0,25.0337,25.0375,25.0259,25.0337,30300.0
2008-04-11 15:20:00,64.68,64.68,64.62,64.68,29500.0,25.0337,25.0337,25.0105,25.0337,29500.0
2008-04-11 15:25:00,64.68,64.83,64.67,64.83,46700.0,25.0337,25.0917,25.0298,25.0917,46700.0
2008-04-11 15:30:00,64.84,64.84,64.77,64.78,79400.0,25.0956,25.0956,25.0685,25.0724,79400.0
2008-04-11 15:35:00,64.77,64.79,64.63,64.64,98700.0,25.0685,25.0763,25.0143,25.0182,98700.0
2008-04-11 15:40:00,64.63,64.63,64.53,64.55,45900.0,25.0143,25.0143,24.9756,24.9834,45900.0
2008-04-11 15:45:00,64.55,64.6,64.51,64.57,82000.0,24.9834,25.0027,24.9679,24.9911,82000.0
2008-04-11 15:50:00,64.57,64.62,64.56,64.61,64900.0,24.9911,25.0105,24.9872,25.0066,64900.0
2008-04-11 15:55:00,64.6,64.64,64.51,64.64,93400.0,25.0027,25.0182,24.9679,25.0182,93400.0
2008-04-14 09:30:00,65.61,65.68,65.51,65.52,123900.0,25.3936,25.4207,25.3549,25.3588,123900.0
2008-04-14 09:35:00,65.52,65.64,65.51,65.61,103500.0,25.3588,25.4052,25.3549,25.3936,103500.0
2008-04-14 09:40:00,65.62,65.67,65.51,65.55,116000.0,25.3975,25.4168,25.3549,25.3704,116000.0
2008-04-14 09:45:00,65.55,65.58,65.48,65.56,78900.0,25.3704,25.382,25.3433,25.3743,78900.0
2008-04-14 09:50:00,65.57,65.57,65.49,65.54,93800.0,25.3781,25.3781,25.3472,25.3665,93800.0
2008-04-14 09:55:00,65.55,65.61,65.51,65.61,56800.0,25.3704,25.3936,25.3549,25.3936,56800.0
2008-04-14 10:00:00,65.61,65.65,65.59,65.61,67000.0,25.3936,25.4091,25.3859,25.3936,67000.0
2008-04-14 10:05:00,65.61,65.69,65.59,65.59,73900.0,25.3936,25.4246,25.3859,25.3859,73900.0
2008-04-14 10:10:00,65.58,65.62,65.57,65.57,26400.0,25.382,25.3975,25.3781,25.3781,26400.0
2008-04-14 10:15:00,65.58,65.58,65.43,65.5,58100.0,25.382,25.382,25.324,25.351,58100.0
2008-04-14 10:20:00,65.5,65.55,65.38,65.39,53700.0,25.351,25.3704,25.3046,25.3085,53700.0
2008-04-14 10:25:00,65.39,65.73,65.38,65.7,105100.0,25.3085,25.4401,25.3046,25.4285,105100.0
2008-04-14 10:30:00,65.7,65.9,65.67,65.83,102400.0,25.4285,25.5059,25.4168,25.4788,102400.0
2008-04-14 10:35:00,65.81,65.81,65.73,65.73,48500.0,25.471,25.471,25.4401,25.4401,48500.0
2008-04-14 10:40:00,65.74,65.79,65.67,65.67,58400.0,25.4439,25.4633,25.4168,25.4168,58400.0
2008-04-14 10:45:00,65.68,65.68,65.45,65.54,52400.0,25.4207,25.4207,25.3317,25.3665,52400.0
2008-04-14 10:50:00,65.54,65.62,65.53,65.57,27700.0,25.3665,25.3975,25.3627,25.3781,27700.0
2008-04-14 10:55:00,65.55,65.63,65.5,65.61,25300.0,25.3704,25.4014,25.351,25.3936,25300.0
2008-04-14 11:00:00,65.61,65.61,65.54,65.57,13800.0,25.3936,25.3936,25.3665,25.3781,13800.0
2008-04-14 11:05:00,65.56,65.59,65.48,65.51,29500.0,25.3743,25.3859,25.3433,25.3549,29500.0
2008-04-14 11:10:00,65.51,65.56,65.49,65.5,22800.0,25.3549,25.3743,25.3472,25.351,22800.0
2008-04-14 11:15:00,65.5,65.52,65.43,65.47,22000.0,25.351,25.3588,25.324,25.3394,22000.0
2008-04-14 11:20:00,65.48,65.58,65.44,65.51,28200.0,25.3433,25.382,25.3278,25.3549,28200.0
2008-04-14 11:25:00,65.51,65.51,65.38,65.48,43000.0,25.3549,25.3549,25.3046,25.3433,43000.0
2008-04-14 11:30:00,65.49,65.5,65.34,65.35,35500.0,25.3472,25.351,25.2891,25.293,35500.0
2008-04-14 11:35:00,65.35,65.37,65.22,65.26,35800.0,25.293,25.3007,25.2427,25.2582,35800.0
2008-04-14 11:40:00,65.26,65.34,65.24,65.33,12800.0,25.2582,25.2891,25.2504,25.2853,12800.0
2008-04-14 11:45:00,65.33,65.39,65.3,65.37,21400.0,25.2853,25.3085,25.2736,25.3007,21400.0
2008-04-14 11:50:00,65.39,65.45,65.35,65.35,19800.0,25.3085,25.3317,25.293,25.293,19800.0
2008-04-14 11:55:00,65.37,65.43,65.32,65.41,25400.0,25.3007,25.324,25.2814,25.3162,25400.0
2008-04-14 12:00:00,65.41,65.5,65.4,65.5,16500.0,25.3162,25.351,25.3123,25.351,16500.0
2008-04-14 12:05:00,65.5,65.58,65.49,65.52,18900.0,25.351,25.382,25.3472,25.3588,18900.0
2008-04-14 12:10:00,65.52,65.55,65.46,65.5,26500.0,25.3588,25.3704,25.3356,25.351,26500.0
2008-04-14 12:15:00,65.52,65.54,65.4,65.4,10500.0,25.3588,25.3665,25.3123,25.3123,10500.0
2008-04-14 12:20:00,65.41,65.44,65.4,65.43,10300.0,25.3162,25.3278,25.3123,25.324,10300.0
2008-04-14 12:25:00,65.43,65.71,65.43,65.67,35100.0,25.324,25.4323,25.324,25.4168,35100.0
2008-04-14 12:30:00,65.69,65.7,65.66,65.69,21400.0,25.4246,25.4285,25.413,25.4246,21400.0
2008-04-14 12:35:00,65.7,65.75,65.45,65.47,27900.0,25.4285,25.4478,25.3317,25.3394,27900.0
2008-04-14 12:40:00,65.47,65.6,65.46,65.53,28100.0,25.3394,25.3898,25.3356,25.3627,28100.0
2008-04-14 12:45:00,65.53,65.59,65.53,65.57,12000.0,25.3627,25.3859,25.3627,25.3781,12000.0
2008-04-14 12:50:00,65.55,65.58,65.47,65.49,32600.0,25.3704,25.382,25.3394,25.3472,32600.0
2008-04-14 12:55:00,65.5,65.5,65.46,65.49,23500.0,25.351,25.351,25.3356,25.3472,23500.0
2008-04-14 13:00:00,65.49,65.52,65.45,65.51,44200.0,25.3472,25.3588,25.3317,25.3549,44200.0
2008-04-14 13:05:00,65.51,65.67,65.51,65.67,30200.0,25.3549,25.4168,25.3549,25.4168,30200.0
2008-04-14 13:10:00,65.65,65.75,65.64,65.71,30100.0,25.4091,25.4478,25.4052,25.4323,30100.0
2008-04-14 13:15:00,65.71,65.73,65.63,65.63,29900.0,25.4323,25.4401,25.4014,25.4014,29900.0
2008-04-14 13:20:00,65.66,65.69,65.61,65.67,16100.0,25.413,25.4246,25.3936,25.4168,16100.0
2008-04-14 13:25:00,65.67,65.67,65.6,65.65,29700.0,25.4168,25.4168,25.3898,25.4091,29700.0
2008-04-14 13:30:00,65.63,65.69,65.62,65.67,13400.0,25.4014,25.4246,25.3975,25.4168,13400.0
2008-04-14 13:35:00,65.67,65.69,65.62,65.65,18500.0,25.4168,25.4246,25.3975,25.4091,18500.0
2008-04-14 13:40:00,65.65,65.65,65.56,65.61,16800.0,25.4091,25.4091,25.3743,25.3936,16800.0
2008-04-14 13:45:00,65.61,65.64,65.54,65.55,16200.0,25.3936,25.4052,25.3665,25.3704,16200.0
2008-04-14 13:50:00,65.55,65.56,65.51,65.52,12700.0,25.3704,25.3743,25.3549,25.3588,12700.0
2008-04-14 13:55:00,65.52,65.56,65.51,65.53,11000.0,25.3588,25.3743,25.3549,25.3627,11000.0
2008-04-14 14:00:00,65.53,65.54,65.5,65.52,26400.0,25.3627,25.3665,25.351,25.3588,26400.0
2008-04-14 14:05:00,65.53,65.58,65.53,65.56,20700.0,25.3627,25.382,25.3627,25.3743,20700.0
2008-04-14 14:10:00,65.55,65.63,65.54,65.56,27000.0,25.3704,25.4014,25.3665,25.3743,27000.0
2008-04-14 14:15:00,65.55,65.59,65.54,65.56,21600.0,25.3704,25.3859,25.3665,25.3743,21600.0
2008-04-14 14:20:00,65.56,65.64,65.53,65.64,21600.0,25.3743,25.4052,25.3627,25.4052,21600.0
2008-04-14 14:25:00,65.62,65.63,65.58,65.58,15200.0,25.3975,25.4014,25.382,25.382,15200.0
2008-04-14 14:30:00,65.57,65.71,65.57,65.69,28000.0,25.3781,25.4323,25.3781,25.4246,28000.0
2008-04-14 14:35:00,65.71,65.75,65.66,65.75,36900.0,25.4323,25.4478,25.413,25.4478,36900.0
2008-04-14 14:40:00,65.75,65.78,65.7,65.71,44300.0,25.4478,25.4594,25.4285,25.4323,44300.0
2008-04-14 14:45:00,65.71,65.73,65.63,65.64,39000.0,25.4323,25.4401,25.4014,25.4052,39000.0
2008-04-14 14:50:00,65.63,65.68,65.59,65.6,23500.0,25.4014,25.4207,25.3859,25.3898,23500.0
2008-04-14 14:55:00,65.6,65.62,65.55,65.61,11400.0,25.3898,25.3975,25.3704,25.3936,11400.0
2008-04-14 15:00:00,65.59,65.65,65.59,65.64,8500.0,25.3859,25.4091,25.3859,25.4052,8500.0
2008-04-14 15:05:00,65.63,65.65,65.58,65.62,37600.0,25.4014,25.4091,25.382,25.3975,37600.0
2008-04-14 15:10:00,65.63,65.64,65.61,65.63,21000.0,25.4014,25.4052,25.3936,25.4014,21000.0
2008-04-14 15:15:00,65.63,65.65,65.59,65.61,33600.0,25.4014,25.4091,25.3859,25.3936,33600.0
2008-04-14 15:20:00,65.61,65.66,65.58,65.61,43300.0,25.3936,25.413,25.382,25.3936,43300.0
2008-04-14 15:25:00,65.6,65.64,65.56,65.56,30800.0,25.3898,25.4052,25.3743,25.3743,30800.0
2008-04-14 15:30:00,65.56,65.6,65.48,65.56,49700.0,25.3743,25.3898,25.3433,25.3743,49700.0
2008-04-14 15:35:00,65.55,65.63,65.55,65.57,33900.0,25.3704,25.4014,25.3704,25.3781,33900.0
2008-04-14 15:40:00,65.57,65.71,65.57,65.69,27500.0,25.3781,25.4323,25.3781,25.4246,27500.0
2008-04-14 15:45:00,65.7,65.73,65.65,65.73,64100.0,25.4285,25.4401,25.4091,25.4401,64100.0
2008-04-14 15:50:00,65.73,65.75,65.6,65.64,69600.0,25.4401,25.4478,25.3898,25.4052,69600.0
2008-04-14 15:55:00,65.63,65.7,65.62,65.62,77300.0,25.4014,25.4285,25.3975,25.3975,77300.0
2008-04-15 09:30:00,65.41,65.53,65.38,65.44,207100.0,25.3162,25.3627,25.3046,25.3278,207100.0
2008-04-15 09:35:00,65.47,65.54,65.43,65.52,121300.0,25.3394,25.3665,25.324,25.3588,121300.0
2008-04-15 09:40:00,65.52,65.55,65.46,65.52,80000.0,25.3588,25.3704,25.3356,25.3588,80000.0
2008-04-15 09:45:00,65.51,65.53,65.45,65.49,48700.0,25.3549,25.3627,25.3317,25.3472,48700.0
2008-04-15 09:50:00,65.49,65.49,65.36,65.42,35800.0,25.3472,25.3472,25.2969,25.3201,35800.0
2008-04-15 09:55:00,65.41,65.46,65.35,65.36,69800.0,25.3162,25.3356,25.293,25.2969,69800.0
2008-04-15 10:00:00,65.36,65.41,65.31,65.39,133600.0,25.2969,25.3162,25.2775,25.3085,133600.0
2008-04-15 10:05:00,65.39,65.41,65.35,65.38,67900.0,25.3085,25.3162,25.293,25.3046,67900.0
2008-04-15 10:10:00,65.37,65.4,65.2,65.2,130000.0,25.3007,25.3123,25.2349,25.2349,130000.0
2008-04-15 10:15:00,65.22,65.24,65.19,65.2,19600.0,25.2427,25.2504,25.2311,25.2349,19600.0
2008-04-15 10:20:00,65.21,65.24,65.17,65.19,53800.0,25.2388,25.2504,25.2233,25.2311,53800.0
2008-04-15 10:25:00,65.18,65.22,65.16,65.18,31500.0,25.2272,25.2427,25.2195,25.2272,31500.0
2008-04-15 10:30:00,65.18,65.2,65.12,65.12,48200.0,25.2272,25.2349,25.204,25.204,48200.0
2008-04-15 10:35:00,65.11,65.17,65.06,65.06,71000.0,25.2001,25.2233,25.1808,25.1808,71000.0
2008-04-15 10:40:00,65.05,65.05,64.94,64.94,65000.0,25.1769,25.1769,25.1343,25.1343,65000.0
2008-04-15 10:45:00,64.93,65.07,64.88,65.03,59000.0,25.1304,25.1846,25.1111,25.1691,59000.0
2008-04-15 10:50:00,65.04,65.06,64.96,64.98,35900.0,25.173,25.1808,25.142,25.1498,35900.0
2008-04-15 10:55:00,64.98,65.14,64.97,65.12,65400.0,25.1498,25.2117,25.1459,25.204,65400.0
2008-04-15 11:00:00,65.13,65.33,65.13,65.33,36100.0,25.2078,25.2853,25.2078,25.2853,36100.0
2008-04-15 11:05:00,65.33,65.34,65.13,65.13,87100.0,25.2853,25.2891,25.2078,25.2078,87100.0
2008-04-15 11:10:00,65.14,65.18,64.98,64.99,48400.0,25.2117,25.2272,25.1498,25.1537,48400.0
2008-04-15 11:15:00,65.01,65.05,64.96,65.04,38900.0,25.1614,25.1769,25.142,25.173,38900.0
2008-04-15 11:20:00,65.04,65.04,64.93,64.97,39500.0,25.173,25.173,25.1304,25.1459,39500.0
2008-04-15 11:25:00,64.98,65.04,64.97,65.01,38900.0,25.1498,25.173,25.1459,25.1614,38900.0
2008-04-15 11:30:00,64.99,65.12,64.96,65.1,51800.0,25.1537,25.204,25.142,25.1962,51800.0
2008-04-15 11:35:00,65.1,65.1,64.98,65.09,39300.0,25.1962,25.1962,25.1498,25.1924,39300.0
2008-04-15 11:40:00,65.1,65.11,64.98,65.08,48000.0,25.1962,25.2001,25.1498,25.1885,48000.0
2008-04-15 11:45:00,65.07,65.1,65.05,65.09,28600.0,25.1846,25.1962,25.1769,25.1924,28600.0
2008-04-15 11:50:00,65.08,65.11,65.07,65.09,42300.0,25.1885,25.2001,25.1846,25.1924,42300.0
2008-04-15 11:55:00,65.09,65.11,64.96,64.97,57200.0,25.1924,25.2001,25.142,25.1459,57200.0
2008-04-15 12:00:00,64.98,65.03,64.98,64.99,25500.0,25.1498,25.1691,25.1498,25.1537,25500.0
2008-04-15 12:05:00,64.98,65.0,64.93,64.99,30000.0,25.1498,25.1575,25.1304,25.1537,30000.0
2008-04-15 12:10:00,64.99,65.02,64.96,64.99,42500.0,25.1537,25.1653,25.142,25.1537,42500.0
2008-04-15 12:15:00,64.99,65.06,64.99,65.06,29600.0,25.1537,25.1808,25.1537,25.1808,29600.0
2008-04-15 12:20:00,65.05,65.09,65.04,65.06,10500.0,25.1769,25.1924,25.173,25.1808,10500.0
2008-04-15 12:25:00,65.07,65.19,65.05,65.18,23200.0,25.1846,25.2311,25.1769,25.2272,23200.0
2008-04-15 12:30:00,65.18,65.19,65.12,65.16,15600.0,25.2272,25.2311,25.204,25.2195,15600.0
2008-04-15 12:35:00,65.15,65.22,65.14,65.18,16100.0,25.2156,25.2427,25.2117,25.2272,16100.0
2008-04-15 12:40:00,65.19,65.21,65.11,65.11,14700.0,25.2311,25.2388,25.2001,25.2001,14700.0
2008-04-15 12:45:00,65.11,65.12,65.05,65.05,17900.0,25.2001,25.204,25.1769,25.1769,17900.0
2008-04-15 12:50:00,65.05,65.09,65.04,65.06,22500.0,25.1769,25.1924,25.173,25.1808,22500.0
2008-04-15 12:55:00,65.07,65.08,65.05,65.05,10700.0,25.1846,25.1885,25.1769,25.1769,10700.0
2008-04-15 13:00:00,65.06,65.07,65.02,65.05,22800.0,25.1808,25.1846,25.1653,25.1769,22800.0
2008-04-15 13:05:00,65.06,65.08,65.03,65.03,22400.0,25.1808,25.1885,25.1691,25.1691,22400.0
2008-04-15 13:10:00,65.02,65.09,65.02,65.09,22100.0,25.1653,25.1924,25.1653,25.1924,22100.0
2008-04-15 13:15:00,65.07,65.1,65.07,65.09,14200.0,25.1846,25.1962,25.1846,25.1924,14200.0
2008-04-15 13:20:00,65.1,65.17,65.1,65.16,27600.0,25.1962,25.2233,25.1962,25.2195,27600.0
2008-04-15 13:25:00,65.16,65.18,65.12,65.17,15100.0,25.2195,25.2272,25.204,25.2233,15100.0
2008-04-15 13:30:00,65.16,65.19,65.14,65.15,12800.0,25.2195,25.2311,25.2117,25.2156,12800.0
2008-04-15 13:35:00,65.16,65.17,65.08,65.13,30900.0,25.2195,25.2233,25.1885,25.2078,30900.0
2008-04-15 13:40:00,65.12,65.16,65.1,65.15,15700.0,25.204,25.2195,25.1962,25.2156,15700.0
2008-04-15 13:45:00,65.14,65.2,65.13,65.16,16500.0,25.2117,25.2349,25.2078,25.2195,16500.0
2008-04-15 13:50:00,65.19,65.29,65.13,65.27,39200.0,25.2311,25.2698,25.2078,25.262,39200.0
2008-04-15 13:55:00,65.27,65.27,65.21,65.21,10700.0,25.262,25.262,25.2388,25.2388,10700.0
2008-04-15 14:00:00,65.21,65.21,65.16,65.16,21800.0,25.2388,25.2388,25.2195,25.2195,21800.0
2008-04-15 14:05:00,65.17,65.23,65.16,65.21,18200.0,25.2233,25.2465,25.2195,25.2388,18200.0
2008-04-15 14:10:00,65.2,65.27,65.2,65.26,14300.0,25.2349,25.262,25.2349,25.2582,14300.0
2008-04-15 14:15:00,65.26,65.27,65.17,65.18,15400.0,25.2582,25.262,25.2233,25.2272,15400.0
2008-04-15 14:20:00,65.18,65.28,65.18,65.26,26800.0,25.2272,25.2659,25.2272,25.2582,26800.0
2008-04-15 14:25:00,65.27,65.27,65.18,65.22,33300.0,25.262,25.262,25.2272,25.2427,33300.0
2008-04-15 14:30:00,65.21,65.34,65.21,65.31,39300.0,25.2388,25.2891,25.2388,25.2775,39300.0
2008-04-15 14:35:00,65.3,65.32,65.28,65.31,15800.0,25.2736,25.2814,25.2659,25.2775,15800.0
2008-04-15 14:40:00,65.31,65.33,65.24,65.26,20000.0,25.2775,25.2853,25.2504,25.2582,20000.0
2008-04-15 14:45:00,65.25,65.29,65.23,65.25,29900.0,25.2543,25.2698,25.2465,25.2543,29900.0
2008-04-15 14:50:00,65.25,65.28,65.22,65.28,20900.0,25.2543,25.2659,25.2427,25.2659,20900.0
2008-04-15 14:55:00,65.26,65.3,65.25,65.28,39300.0,25.2582,25.2736,25.2543,25.2659,39300.0
2008-04-15 15:00:00,65.28,65.32,65.26,65.31,9500.0,25.2659,25.2814,25.2582,25.2775,9500.0
2008-04-15 15:05:00,65.32,65.33,65.27,65.28,18000.0,25.2814,25.2853,25.262,25.2659,18000.0
2008-04-15 15:10:00,65.27,65.37,65.27,65.32,40300.0,25.262,25.3007,25.262,25.2814,40300.0
2008-04-15 15:15:00,65.35,65.45,65.32,65.44,39200.0,25.293,25.3317,25.2814,25.3278,39200.0
2008-04-15 15:20:00,65.44,65.52,65.44,65.5,60400.0,25.3278,25.3588,25.3278,25.351,60400.0
2008-04-15 15:25:00,65.5,65.53,65.46,65.5,38800.0,25.351,25.3627,25.3356,25.351,38800.0
2008-04-15 15:30:00,65.5,65.62,65.5,65.59,146600.0,25.351,25.3975,25.351,25.3859,146600.0
2008-04-15 15:35:00,65.59,65.67,65.57,65.66,112000.0,25.3859,25.4168,25.3781,25.413,112000.0
2008-04-15 15:40:00,65.66,65.67,65.52,65.6,75200.0,25.413,25.4168,25.3588,25.3898,75200.0
2008-04-15 15:45:00,65.6,65.64,65.49,65.53,93300.0,25.3898,25.4052,25.3472,25.3627,93300.0
2008-04-15 15:50:00,65.53,65.59,65.48,65.58,46600.0,25.3627,25.3859,25.3433,25.382,46600.0
2008-04-15 15:55:00,65.57,65.73,65.48,65.51,110900.0,25.3781,25.4401,25.3433,25.3549,110900.0
2008-04-16 09:30:00,66.0,66.05,65.89,65.89,85700.0,25.5446,25.5639,25.502,25.502,85700.0
2008-04-16 09:35:00,65.89,65.97,65.88,65.94,72300.0,25.502,25.533,25.4981,25.5213,72300.0
2008-04-16 09:40:00,65.94,65.97,65.9,65.91,41600.0,25.5213,25.533,25.5059,25.5097,41600.0
2008-04-16 09:45:00,65.91,65.97,65.89,65.97,68900.0,25.5097,25.533,25.502,25.533,68900.0
2008-04-16 09:50:00,65.95,66.04,65.94,66.01,50900.0,25.5252,25.56,25.5213,25.5484,50900.0
2008-04-16 09:55:00,66.01,66.08,66.01,66.08,40600.0,25.5484,25.5755,25.5484,25.5755,40600.0
2008-04-16 10:00:00,66.09,66.16,66.08,66.16,31700.0,25.5794,25.6065,25.5755,25.6065,31700.0
2008-04-16 10:05:00,66.16,66.19,66.15,66.16,39400.0,25.6065,25.6181,25.6026,25.6065,39400.0
2008-04-16 10:10:00,66.16,66.16,66.03,66.03,36000.0,25.6065,25.6065,25.5562,25.5562,36000.0
2008-04-16 10:15:00,66.04,66.13,66.02,66.09,29400.0,25.56,25.5949,25.5523,25.5794,29400.0
2008-04-16 10:20:00,66.11,66.17,66.06,66.16,44400.0,25.5871,25.6104,25.5678,25.6065,44400.0
2008-04-16 10:25:00,66.16,66.29,66.15,66.24,106400.0,25.6065,25.6568,25.6026,25.6375,106400.0
2008-04-16 10:30:00,66.24,66.47,66.21,66.47,112800.0,25.6375,25.7265,25.6258,25.7265,112800.0
2008-04-16 10:35:00,66.47,66.75,66.47,66.75,163000.0,25.7265,25.8348,25.7265,25.8348,163000.0
2008-04-16 10:40:00,66.74,66.8,66.69,66.77,84100.0,25.831,25.8542,25.8116,25.8426,84100.0
2008-04-16 10:45:00,66.77,66.77,66.67,66.67,66600.0,25.8426,25.8426,25.8039,25.8039,66600.0
2008-04-16 10:50:00,66.68,66.7,66.55,66.65,51900.0,25.8078,25.8155,25.7574,25.7961,51900.0
2008-04-16 10:55:00,66.65,66.79,66.64,66.78,63200.0,25.7961,25.8503,25.7923,25.8465,63200.0
2008-04-16 11:00:00,66.77,66.79,66.71,66.76,64700.0,25.8426,25.8503,25.8194,25.8387,64700.0
2008-04-16 11:05:00,66.79,66.79,66.69,66.7,41400.0,25.8503,25.8503,25.8116,25.8155,41400.0
2008-04-16 11:10:00,66.7,66.75,66.67,66.74,41400.0,25.8155,25.8348,25.8039,25.831,41400.0
2008-04-16 11:15:00,66.74,66.84,66.71,66.78,164800.0,25.831,25.8697,25.8194,25.8465,164800.0
2008-04-16 11:20:00,66.78,66.78,66.74,66.76,41100.0,25.8465,25.8465,25.831,25.8387,41100.0
2008-04-16 11:25:00,66.76,66.96,66.73,66.93,103800.0,25.8387,25.9161,25.8271,25.9045,103800.0
2008-04-16 11:30:00,66.89,66.89,66.63,66.72,80700.0,25.889,25.889,25.7884,25.8232,80700.0
2008-04-16 11:35:00,66.74,66.74,66.02,66.6,60600.0,25.831,25.831,25.5523,25.7768,60600.0
2008-04-16 11:40:00,66.6,66.69,66.6,66.68,29000.0,25.7768,25.8116,25.7768,25.8078,29000.0
2008-04-16 11:45:00,66.69,66.7,66.62,66.62,31300.0,25.8116,25.8155,25.7845,25.7845,31300.0
2008-04-16 11:50:00,66.61,66.67,66.57,66.65,121400.0,25.7807,25.8039,25.7652,25.7961,121400.0
2008-04-16 11:55:00,66.66,66.76,66.65,66.75,88100.0,25.8,25.8387,25.7961,25.8348,88100.0
2008-04-16 12:00:00,66.76,66.8,66.71,66.71,41400.0,25.8387,25.8542,25.8194,25.8194,41400.0
2008-04-16 12:05:00,66.71,66.71,66.65,66.65,15700.0,25.8194,25.8194,25.7961,25.7961,15700.0
2008-04-16 12:10:00,66.65,66.75,66.63,66.72,51700.0,25.7961,25.8348,25.7884,25.8232,51700.0
2008-04-16 12:15:00,66.72,66.87,66.72,66.82,17900.0,25.8232,25.8813,25.8232,25.8619,17900.0
2008-04-16 12:20:00,66.87,66.93,66.77,66.77,35800.0,25.8813,25.9045,25.8426,25.8426,35800.0
2008-04-16 12:25:00,66.76,66.87,66.75,66.82,21300.0,25.8387,25.8813,25.8348,25.8619,21300.0
2008-04-16 12:30:00,66.8,66.8,66.7,66.71,31900.0,25.8542,25.8542,25.8155,25.8194,31900.0
2008-04-16 12:35:00,66.7,66.76,66.7,66.75,10700.0,25.8155,25.8387,25.8155,25.8348,10700.0
2008-04-16 12:40:00,66.74,66.78,66.7,66.72,13700.0,25.831,25.8465,25.8155,25.8232,13700.0
2008-04-16 12:45:00,66.71,66.74,66.71,66.72,11400.0,25.8194,25.831,25.8194,25.8232,11400.0
2008-04-16 12:50:00,66.72,66.86,66.72,66.86,17600.0,25.8232,25.8774,25.8232,25.8774,17600.0
2008-04-16 12:55:00,66.84,66.86,66.71,66.78,21100.0,25.8697,25.8774,25.8194,25.8465,21100.0
2008-04-16 13:00:00,66.79,66.83,66.74,66.77,23000.0,25.8503,25.8658,25.831,25.8426,23000.0
2008-04-16 13:05:00,66.77,66.83,66.77,66.81,15800.0,25.8426,25.8658,25.8426,25.8581,15800.0
2008-04-16 13:10:00,66.81,66.86,66.77,66.85,14300.0,25.8581,25.8774,25.8426,25.8736,14300.0
2008-04-16 13:15:00,66.85,66.86,66.79,66.84,10900.0,25.8736,25.8774,25.8503,25.8697,10900.0
2008-04-16 13:20:00,66.84,66.86,66.83,66.85,9900.0,25.8697,25.8774,25.8658,25.8736,9900.0
2008-04-16 13:25:00,66.86,66.91,66.86,66.88,12100.0,25.8774,25.8968,25.8774,25.8852,12100.0
2008-04-16 13:30:00,66.9,66.93,66.83,66.83,22300.0,25.8929,25.9045,25.8658,25.8658,22300.0
2008-04-16 13:35:00,66.82,66.87,66.77,66.86,25000.0,25.8619,25.8813,25.8426,25.8774,25000.0
2008-04-16 13:40:00,66.85,66.87,66.84,66.87,9000.0,25.8736,25.8813,25.8697,25.8813,9000.0
2008-04-16 13:45:00,66.87,66.92,66.86,66.89,24600.0,25.8813,25.9006,25.8774,25.889,24600.0
2008-04-16 13:50:00,66.89,66.98,66.89,66.96,67000.0,25.889,25.9239,25.889,25.9161,67000.0
2008-04-16 13:55:00,66.96,67.09,66.96,67.06,89400.0,25.9161,25.9664,25.9161,25.9548,89400.0
2008-04-16 14:00:00,67.04,67.08,66.99,66.99,12700.0,25.9471,25.9626,25.9277,25.9277,12700.0
2008-04-16 14:05:00,67.0,67.02,66.96,67.0,16800.0,25.9316,25.9393,25.9161,25.9316,16800.0
2008-04-16 14:10:00,67.0,67.04,66.91,66.93,27300.0,25.9316,25.9471,25.8968,25.9045,27300.0
2008-04-16 14:15:00,66.93,66.96,66.9,66.92,15500.0,25.9045,25.9161,25.8929,25.9006,15500.0
2008-04-16 14:20:00,66.91,66.93,66.88,66.92,9500.0,25.8968,25.9045,25.8852,25.9006,9500.0
2008-04-16 14:25:00,66.93,66.98,66.89,66.97,19200.0,25.9045,25.9239,25.889,25.92,19200.0
2008-04-16 14:30:00,66.95,67.0,66.95,67.0,20600.0,25.9123,25.9316,25.9123,25.9316,20600.0
2008-04-16 14:35:00,67.0,67.0,66.95,66.95,16600.0,25.9316,25.9316,25.9123,25.9123,16600.0
2008-04-16 14:40:00,66.95,66.99,66.95,66.98,22600.0,25.9123,25.9277,25.9123,25.9239,22600.0
2008-04-16 14:45:00,66.98,66.99,66.9,66.92,37200.0,25.9239,25.9277,25.8929,25.9006,37200.0
2008-04-16 14:50:00,66.94,67.05,66.89,67.05,48400.0,25.9084,25.951,25.889,25.951,48400.0
2008-04-16 14:55:00,67.03,67.04,67.0,67.01,57300.0,25.9432,25.9471,25.9316,25.9355,57300.0
2008-04-16 15:00:00,67.02,67.02,66.95,66.99,41200.0,25.9393,25.9393,25.9123,25.9277,41200.0
2008-04-16 15:05:00,66.99,67.0,66.9,66.95,54000.0,25.9277,25.9316,25.8929,25.9123,54000.0
2008-04-16 15:10:00,66.95,67.02,66.95,66.97,48100.0,25.9123,25.9393,25.9123,25.92,48100.0
2008-04-16 15:15:00,66.97,67.04,66.97,67.0,21100.0,25.92,25.9471,25.92,25.9316,21100.0
2008-04-16 15:20:00,66.99,67.02,66.96,66.97,36600.0,25.9277,25.9393,25.9161,25.92,36600.0
2008-04-16 15:25:00,66.97,67.07,66.95,67.02,36200.0,25.92,25.9587,25.9123,25.9393,36200.0
2008-04-16 15:30:00,67.01,67.01,66.96,66.99,41400.0,25.9355,25.9355,25.9161,25.9277,41400.0
2008-04-16 15:35:00,66.98,67.12,66.98,67.11,56600.0,25.9239,25.9781,25.9239,25.9742,56600.0
2008-04-16 15:40:00,67.11,67.14,67.04,67.12,63900.0,25.9742,25.9858,25.9471,25.9781,63900.0
2008-04-16 15:45:00,67.13,67.22,67.12,67.2,75600.0,25.9819,26.0168,25.9781,26.009,75600.0
2008-04-16 15:50:00,67.21,67.31,67.17,67.21,117400.0,26.0129,26.0516,25.9974,26.0129,117400.0
2008-04-16 15:55:00,67.21,67.26,67.18,67.21,138600.0,26.0129,26.0322,26.0013,26.0129,138600.0
2008-04-17 09:30:00,66.23,66.3,66.12,66.3,118900.0,25.6336,25.6607,25.591,25.6607,118900.0
2008-04-17 09:35:00,66.31,66.48,66.31,66.43,115800.0,25.6645,25.7303,25.6645,25.711,115800.0
2008-04-17 09:40:00,66.43,66.67,66.42,66.65,104300.0,25.711,25.8039,25.7071,25.7961,104300.0
2008-04-17 09:45:00,66.65,66.66,66.59,66.61,165900.0,25.7961,25.8,25.7729,25.7807,165900.0
2008-04-17 09:50:00,66.62,66.79,66.59,66.72,93700.0,25.7845,25.8503,25.7729,25.8232,93700.0
2008-04-17 09:55:00,66.71,66.75,66.67,66.74,101300.0,25.8194,25.8348,25.8039,25.831,101300.0
2008-04-17 10:00:00,66.73,66.84,66.64,66.79,116100.0,25.8271,25.8697,25.7923,25.8503,116100.0
2008-04-17 10:05:00,66.8,66.82,66.72,66.82,61100.0,25.8542,25.8619,25.8232,25.8619,61100.0
2008-04-17 10:10:00,66.86,67.0,66.84,66.97,49900.0,25.8774,25.9316,25.8697,25.92,49900.0
2008-04-17 10:15:00,66.98,67.1,66.97,67.1,103900.0,25.9239,25.9703,25.92,25.9703,103900.0
2008-04-17 10:20:00,67.11,67.2,67.1,67.11,80000.0,25.9742,26.009,25.9703,25.9742,80000.0
2008-04-17 10:25:00,67.13,67.14,67.08,67.11,71300.0,25.9819,25.9858,25.9626,25.9742,71300.0
2008-04-17 10:30:00,67.1,67.13,67.07,67.11,34000.0,25.9703,25.9819,25.9587,25.9742,34000.0
2008-04-17 10:35:00,67.11,67.13,67.07,67.13,14400.0,25.9742,25.9819,25.9587,25.9819,14400.0
2008-04-17 10:40:00,67.12,67.14,67.01,67.03,56200.0,25.9781,25.9858,25.9355,25.9432,56200.0
2008-04-17 10:45:00,67.01,67.13,67.01,67.12,80500.0,25.9355,25.9819,25.9355,25.9781,80500.0
2008-04-17 10:50:00,67.13,67.14,67.08,67.1,62500.0,25.9819,25.9858,25.9626,25.9703,62500.0
2008-04-17 10:55:00,67.1,67.17,67.08,67.15,63700.0,25.9703,25.9974,25.9626,25.9897,63700.0
2008-04-17 11:00:00,67.16,67.16,67.12,67.13,59400.0,25.9935,25.9935,25.9781,25.9819,59400.0
2008-04-17 11:05:00,67.12,67.15,67.05,67.06,54600.0,25.9781,25.9897,25.951,25.9548,54600.0
2008-04-17 11:10:00,67.05,67.15,66.93,66.96,81700.0,25.951,25.9897,25.9045,25.9161,81700.0
2008-04-17 11:15:00,66.94,67.0,66.86,67.0,35000.0,25.9084,25.9316,25.8774,25.9316,35000.0
2008-04-17 11:20:00,67.01,67.08,66.97,67.05,52900.0,25.9355,25.9626,25.92,25.951,52900.0
2008-04-17 11:25:00,67.05,67.07,66.88,67.03,100300.0,25.951,25.9587,25.8852,25.9432,100300.0
2008-04-17 11:30:00,67.02,67.06,66.94,66.99,57300.0,25.9393,25.9548,25.9084,25.9277,57300.0
2008-04-17 11:35:00,67.0,67.1,66.98,67.07,26800.0,25.9316,25.9703,25.9239,25.9587,26800.0
2008-04-17 11:40:00,67.05,67.09,66.97,67.05,37400.0,25.951,25.9664,25.92,25.951,37400.0
2008-04-17 11:45:00,67.05,67.07,67.0,67.02,34700.0,25.951,25.9587,25.9316,25.9393,34700.0
2008-04-17 11:50:00,67.02,67.03,66.93,67.0,48500.0,25.9393,25.9432,25.9045,25.9316,48500.0
2008-04-17 11:55:00,67.0,67.03,66.98,67.02,24900.0,25.9316,25.9432,25.9239,25.9393,24900.0
2008-04-17 12:00:00,67.03,67.11,67.03,67.11,12300.0,25.9432,25.9742,25.9432,25.9742,12300.0
2008-04-17 12:05:00,67.12,67.13,67.09,67.11,12800.0,25.9781,25.9819,25.9664,25.9742,12800.0
2008-04-17 12:10:00,67.12,67.22,67.1,67.22,19400.0,25.9781,26.0168,25.9703,26.0168,19400.0
2008-04-17 12:15:00,67.22,67.22,67.09,67.11,12800.0,26.0168,26.0168,25.9664,25.9742,12800.0
2008-04-17 12:20:00,67.09,67.14,67.09,67.1,9600.0,25.9664,25.9858,25.9664,25.9703,9600.0
2008-04-17 12:25:00,67.1,67.14,67.08,67.11,16600.0,25.9703,25.9858,25.9626,25.9742,16600.0
2008-04-17 12:30:00,67.11,67.29,67.08,67.18,20500.0,25.9742,26.0438,25.9626,26.0013,20500.0
2008-04-17 12:35:00,67.15,67.21,67.13,67.15,14900.0,25.9897,26.0129,25.9819,25.9897,14900.0
2008-04-17 12:40:00,67.14,67.16,67.11,67.15,12300.0,25.9858,25.9935,25.9742,25.9897,12300.0
2008-04-17 12:45:00,67.15,67.16,67.03,67.07,18600.0,25.9897,25.9935,25.9432,25.9587,18600.0
2008-04-17 12:50:00,67.09,67.15,67.08,67.14,7200.0,25.9664,25.9897,25.9626,25.9858,7200.0
2008-04-17 12:55:00,67.17,67.29,67.15,67.26,32600.0,25.9974,26.0438,25.9897,26.0322,32600.0
2008-04-17 13:00:00,67.24,67.3,67.24,67.25,17800.0,26.0245,26.0477,26.0245,26.0284,17800.0
2008-04-17 13:05:00,67.25,67.33,67.23,67.28,9200.0,26.0284,26.0593,26.0206,26.04,9200.0
2008-04-17 13:10:00,67.28,67.32,67.27,67.3,17600.0,26.04,26.0555,26.0361,26.0477,17600.0
2008-04-17 13:15:00,67.3,67.3,67.21,67.26,11000.0,26.0477,26.0477,26.0129,26.0322,11000.0
2008-04-17 13:20:00,67.26,67.31,67.17,67.31,36300.0,26.0322,26.0516,25.9974,26.0516,36300.0
2008-04-17 13:25:00,67.3,67.37,67.27,67.34,14300.0,26.0477,26.0748,26.0361,26.0632,14300.0
2008-04-17 13:30:00,67.34,67.39,67.31,67.37,121400.0,26.0632,26.0826,26.0516,26.0748,121400.0
2008-04-17 13:35:00,67.37,67.42,67.33,67.36,33300.0,26.0748,26.0942,26.0593,26.0709,33300.0
2008-04-17 13:40:00,67.36,67.36,67.3,67.32,65800.0,26.0709,26.0709,26.0477,26.0555,65800.0
2008-04-17 13:45:00,67.33,67.35,67.3,67.32,49100.0,26.0593,26.0671,26.0477,26.0555,49100.0
2008-04-17 13:50:00,67.32,67.37,67.26,67.31,33300.0,26.0555,26.0748,26.0322,26.0516,33300.0
2008-04-17 13:55:00,67.29,67.31,67.27,67.3,46300.0,26.0438,26.0516,26.0361,26.0477,46300.0
2008-04-17 14:00:00,67.28,67.28,67.25,67.26,38600.0,26.04,26.04,26.0284,26.0322,38600.0
2008-04-17 14:05:00,67.27,67.35,67.27,67.35,26800.0,26.0361,26.0671,26.0361,26.0671,26800.0
2008-04-17 14:10:00,67.33,67.33,67.25,67.29,42700.0,26.0593,26.0593,26.0284,26.0438,42700.0
2008-04-17 14:15:00,67.3,67.38,67.29,67.33,52000.0,26.0477,26.0787,26.0438,26.0593,52000.0
2008-04-17 14:20:00,67.33,67.34,67.31,67.34,23900.0,26.0593,26.0632,26.0516,26.0632,23900.0
2008-04-17 14:25:00,67.35,67.37,67.3,67.34,36600.0,26.0671,26.0748,26.0477,26.0632,36600.0
2008-04-17 14:30:00,67.34,67.4,67.34,67.37,24700.0,26.0632,26.0864,26.0632,26.0748,24700.0
2008-04-17 14:35:00,67.36,67.45,67.35,67.45,36400.0,26.0709,26.1058,26.0671,26.1058,36400.0
2008-04-17 14:40:00,67.46,67.58,67.45,67.5,106200.0,26.1096,26.1561,26.1058,26.1251,106200.0
2008-04-17 14:45:00,67.52,67.54,67.49,67.5,37100.0,26.1329,26.1406,26.1213,26.1251,37100.0
2008-04-17 14:50:00,67.49,67.49,67.37,67.41,26000.0,26.1213,26.1213,26.0748,26.0903,26000.0
2008-04-17 14:55:00,67.42,67.46,67.4,67.45,11500.0,26.0942,26.1096,26.0864,26.1058,11500.0
2008-04-17 15:00:00,67.43,67.49,67.36,67.45,20900.0,26.098,26.1213,26.0709,26.1058,20900.0
2008-04-17 15:05:00,67.45,67.55,67.44,67.52,45600.0,26.1058,26.1445,26.1019,26.1329,45600.0
2008-04-17 15:10:00,67.52,67.53,67.48,67.53,43300.0,26.1329,26.1367,26.1174,26.1367,43300.0
2008-04-17 15:15:00,67.52,67.64,67.52,67.61,256100.0,26.1329,26.1793,26.1329,26.1677,256100.0
2008-04-17 15:20:00,67.61,67.63,67.57,67.57,45100.0,26.1677,26.1754,26.1522,26.1522,45100.0
2008-04-17 15:25:00,67.56,67.58,67.49,67.52,17900.0,26.1483,26.1561,26.1213,26.1329,17900.0
2008-04-17 15:30:00,67.52,67.58,67.46,67.58,33300.0,26.1329,26.1561,26.1096,26.1561,33300.0
2008-04-17 15:35:00,67.57,67.64,67.55,67.63,119700.0,26.1522,26.1793,26.1445,26.1754,119700.0
2008-04-17 15:40:00,67.61,67.65,67.56,67.65,46200.0,26.1677,26.1832,26.1483,26.1832,46200.0
2008-04-17 15:45:00,67.65,67.69,67.61,67.65,130100.0,26.1832,26.1987,26.1677,26.1832,130100.0
2008-04-17 15:50:00,67.65,67.7,67.63,67.68,142400.0,26.1832,26.2025,26.1754,26.1948,142400.0
2008-04-17 15:55:00,67.67,67.7,67.53,67.54,190400.0,26.1909,26.2025,26.1367,26.1406,190400.0
2008-04-18 09:30:00,67.84,67.96,67.73,67.73,122000.0,26.2567,26.3032,26.2141,26.2141,122000.0
2008-04-18 09:35:00,67.74,67.82,67.7,67.76,58600.0,26.218,26.249,26.2025,26.2258,58600.0
2008-04-18 09:40:00,67.75,67.84,67.74,67.75,41900.0,26.2219,26.2567,26.218,26.2219,41900.0
2008-04-18 09:45:00,67.75,67.83,67.75,67.83,41700.0,26.2219,26.2528,26.2219,26.2528,41700.0
2008-04-18 09:50:00,67.81,67.89,67.77,67.89,40700.0,26.2451,26.2761,26.2296,26.2761,40700.0
2008-04-18 09:55:00,67.9,67.99,67.88,67.93,49400.0,26.2799,26.3148,26.2722,26.2916,49400.0
2008-04-18 10:00:00,67.93,67.95,67.81,67.83,42300.0,26.2916,26.2993,26.2451,26.2528,42300.0
2008-04-18 10:05:00,67.83,67.84,67.74,67.75,37500.0,26.2528,26.2567,26.218,26.2219,37500.0
2008-04-18 10:10:00,67.74,67.74,67.68,67.7,30300.0,26.218,26.218,26.1948,26.2025,30300.0
2008-04-18 10:15:00,67.69,67.69,67.55,67.67,56800.0,26.1987,26.1987,26.1445,26.1909,56800.0
2008-04-18 10:20:00,67.68,67.68,67.55,67.58,30300.0,26.1948,26.1948,26.1445,26.1561,30300.0
2008-04-18 10:25:00,67.58,67.63,67.57,67.6,41500.0,26.1561,26.1754,26.1522,26.1638,41500.0
2008-04-18 10:30:00,67.61,67.84,67.61,67.83,39300.0,26.1677,26.2567,26.1677,26.2528,39300.0
2008-04-18 10:35:00,67.83,67.84,67.77,67.82,41500.0,26.2528,26.2567,26.2296,26.249,41500.0
2008-04-18 10:40:00,67.82,67.86,67.8,67.85,26600.0,26.249,26.2645,26.2412,26.2606,26600.0
2008-04-18 10:45:00,67.85,68.05,67.83,68.04,54000.0,26.2606,26.338,26.2528,26.3341,54000.0
2008-04-18 10:50:00,68.05,68.22,68.02,68.2,84400.0,26.338,26.4038,26.3264,26.3961,84400.0
2008-04-18 10:55:00,68.2,68.21,68.06,68.1,34700.0,26.3961,26.3999,26.3419,26.3573,34700.0
2008-04-18 11:00:00,68.09,68.19,68.08,68.17,22700.0,26.3535,26.3922,26.3496,26.3844,22700.0
2008-04-18 11:05:00,68.18,68.18,68.11,68.11,26300.0,26.3883,26.3883,26.3612,26.3612,26300.0
2008-04-18 11:10:00,68.11,68.13,68.06,68.08,48200.0,26.3612,26.369,26.3419,26.3496,48200.0
2008-04-18 11:15:00,68.09,68.13,68.06,68.09,39100.0,26.3535,26.369,26.3419,26.3535,39100.0
2008-04-18 11:20:00,68.1,68.12,68.08,68.1,15800.0,26.3573,26.3651,26.3496,26.3573,15800.0
2008-04-18 11:25:00,68.1,68.13,68.06,68.08,33000.0,26.3573,26.369,26.3419,26.3496,33000.0
2008-04-18 11:30:00,68.08,68.1,67.94,67.94,41800.0,26.3496,26.3573,26.2954,26.2954,41800.0
2008-04-18 11:35:00,67.95,68.02,67.94,68.01,57100.0,26.2993,26.3264,26.2954,26.3225,57100.0
2008-04-18 11:40:00,68.01,68.09,68.0,68.09,26300.0,26.3225,26.3535,26.3186,26.3535,26300.0
2008-04-18 11:45:00,68.09,68.17,68.07,68.1,15300.0,26.3535,26.3844,26.3457,26.3573,15300.0
2008-04-18 11:50:00,68.1,68.19,68.08,68.18,24800.0,26.3573,26.3922,26.3496,26.3883,24800.0
2008-04-18 11:55:00,68.19,68.3,68.15,68.29,51400.0,26.3922,26.4348,26.3767,26.4309,51400.0
2008-04-18 12:00:00,68.27,68.28,68.2,68.2,25800.0,26.4231,26.427,26.3961,26.3961,25800.0
2008-04-18 12:05:00,68.2,68.25,68.19,68.21,20600.0,26.3961,26.4154,26.3922,26.3999,20600.0
2008-04-18 12:10:00,68.21,68.22,68.15,68.16,19900.0,26.3999,26.4038,26.3767,26.3806,19900.0
2008-04-18 12:15:00,68.16,68.23,68.15,68.22,18600.0,26.3806,26.4077,26.3767,26.4038,18600.0
2008-04-18 12:20:00,68.21,68.27,68.17,68.25,27600.0,26.3999,26.4231,26.3844,26.4154,27600.0
2008-04-18 12:25:00,68.23,68.24,68.14,68.15,16300.0,26.4077,26.4115,26.3728,26.3767,16300.0
2008-04-18 12:30:00,68.15,68.24,68.12,68.18,38000.0,26.3767,26.4115,26.3651,26.3883,38000.0
2008-04-18 12:35:00,68.18,68.22,68.07,68.09,52000.0,26.3883,26.4038,26.3457,26.3535,52000.0
2008-04-18 12:40:00,68.08,68.17,68.08,68.09,29900.0,26.3496,26.3844,26.3496,26.3535,29900.0
2008-04-18 12:45:00,68.11,68.11,68.02,68.02,30900.0,26.3612,26.3612,26.3264,26.3264,30900.0
2008-04-18 12:50:00,68.03,68.04,68.01,68.01,9500.0,26.3303,26.3341,26.3225,26.3225,9500.0
2008-04-18 12:55:00,68.02,68.03,68.0,68.0,21700.0,26.3264,26.3303,26.3186,26.3186,21700.0
2008-04-18 13:00:00,68.0,68.03,68.0,68.02,16200.0,26.3186,26.3303,26.3186,26.3264,16200.0
2008-04-18 13:05:00,68.02,68.09,68.02,68.04,16600.0,26.3264,26.3535,26.3264,26.3341,16600.0
2008-04-18 13:10:00,68.03,68.04,68.0,68.02,11200.0,26.3303,26.3341,26.3186,26.3264,11200.0
2008-04-18 13:15:00,68.01,68.03,68.0,68.0,14800.0,26.3225,26.3303,26.3186,26.3186,14800.0
2008-04-18 13:20:00,68.01,68.06,68.0,68.06,40500.0,26.3225,26.3419,26.3186,26.3419,40500.0
2008-04-18 13:25:00,68.04,68.08,68.01,68.05,18000.0,26.3341,26.3496,26.3225,26.338,18000.0
2008-04-18 13:30:00,68.06,68.06,68.05,68.05,11700.0,26.3419,26.3419,26.338,26.338,11700.0
2008-04-18 13:35:00,68.04,68.06,67.92,67.92,20600.0,26.3341,26.3419,26.2877,26.2877,20600.0
2008-04-18 13:40:00,67.92,67.92,67.81,67.83,31800.0,26.2877,26.2877,26.2451,26.2528,31800.0
2008-04-18 13:45:00,67.82,67.9,67.81,67.9,9700.0,26.249,26.2799,26.2451,26.2799,9700.0
2008-04-18 13:50:00,67.9,67.98,67.9,67.95,22400.0,26.2799,26.3109,26.2799,26.2993,22400.0
2008-04-18 13:55:00,67.95,68.04,67.93,68.03,33600.0,26.2993,26.3341,26.2916,26.3303,33600.0
2008-04-18 14:00:00,68.03,68.03,67.92,67.93,27800.0,26.3303,26.3303,26.2877,26.2916,27800.0
2008-04-18 14:05:00,67.95,68.0,67.94,67.94,28600.0,26.2993,26.3186,26.2954,26.2954,28600.0
2008-04-18 14:10:00,67.95,68.03,67.94,67.99,26700.0,26.2993,26.3303,26.2954,26.3148,26700.0
2008-04-18 14:15:00,67.98,68.05,67.98,68.05,12600.0,26.3109,26.338,26.3109,26.338,12600.0
2008-04-18 14:20:00,68.04,68.11,68.04,68.07,17000.0,26.3341,26.3612,26.3341,26.3457,17000.0
2008-04-18 14:25:00,68.08,68.08,67.99,68.04,51800.0,26.3496,26.3496,26.3148,26.3341,51800.0
2008-04-18 14:30:00,68.06,68.14,68.03,68.13,27200.0,26.3419,26.3728,26.3303,26.369,27200.0
2008-04-18 14:35:00,68.15,68.15,68.07,68.1,19300.0,26.3767,26.3767,26.3457,26.3573,19300.0
2008-04-18 14:40:00,68.13,68.16,68.08,68.08,11300.0,26.369,26.3806,26.3496,26.3496,11300.0
2008-04-18 14:45:00,68.09,68.13,68.03,68.08,45700.0,26.3535,26.369,26.3303,26.3496,45700.0
2008-04-18 14:50:00,68.09,68.11,68.03,68.05,15400.0,26.3535,26.3612,26.3303,26.338,15400.0
2008-04-18 14:55:00,68.05,68.09,68.02,68.07,25400.0,26.338,26.3535,26.3264,26.3457,25400.0
2008-04-18 15:00:00,68.05,68.1,68.0,68.08,30700.0,26.338,26.3573,26.3186,26.3496,30700.0
2008-04-18 15:05:00,68.08,68.12,68.05,68.07,16400.0,26.3496,26.3651,26.338,26.3457,16400.0
2008-04-18 15:10:00,68.06,68.12,68.04,68.11,17300.0,26.3419,26.3651,26.3341,26.3612,17300.0
2008-04-18 15:15:00,68.1,68.1,68.03,68.03,26600.0,26.3573,26.3573,26.3303,26.3303,26600.0
2008-04-18 15:20:00,68.03,68.05,67.92,67.99,34000.0,26.3303,26.338,26.2877,26.3148,34000.0
2008-04-18 15:25:00,68.0,68.0,67.92,67.94,37100.0,26.3186,26.3186,26.2877,26.2954,37100.0
2008-04-18 15:30:00,67.93,68.0,67.92,67.97,33200.0,26.2916,26.3186,26.2877,26.307,33200.0
2008-04-18 15:35:00,67.98,68.0,67.92,67.93,49800.0,26.3109,26.3186,26.2877,26.2916,49800.0
2008-04-18 15:40:00,67.93,68.01,67.93,67.96,63900.0,26.2916,26.3225,26.2916,26.3032,63900.0
2008-04-18 15:45:00,67.94,67.96,67.9,67.96,44000.0,26.2954,26.3032,26.2799,26.3032,44000.0
2008-04-18 15:50:00,67.95,68.08,67.95,68.08,60000.0,26.2993,26.3496,26.2993,26.3496,60000.0
2008-04-18 15:55:00,68.09,68.16,68.06,68.16,96900.0,26.3535,26.3806,26.3419,26.3806,96900.0
2008-04-21 09:30:00,68.59,68.65,68.57,68.62,104400.0,26.547,26.5702,26.5393,26.5586,104400.0
2008-04-21 09:35:00,68.64,68.67,68.63,68.65,101000.0,26.5664,26.578,26.5625,26.5702,101000.0
2008-04-21 09:40:00,68.64,68.67,68.63,68.66,34900.0,26.5664,26.578,26.5625,26.5741,34900.0
2008-04-21 09:45:00,68.66,68.67,68.59,68.59,27700.0,26.5741,26.578,26.547,26.547,27700.0
2008-04-21 09:50:00,68.59,68.64,68.58,68.62,20400.0,26.547,26.5664,26.5431,26.5586,20400.0
2008-04-21 09:55:00,68.62,68.66,68.61,68.63,28300.0,26.5586,26.5741,26.5547,26.5625,28300.0
2008-04-21 10:00:00,68.62,68.69,68.59,68.63,64800.0,26.5586,26.5857,26.547,26.5625,64800.0
2008-04-21 10:05:00,68.64,68.69,68.64,68.67,33300.0,26.5664,26.5857,26.5664,26.578,33300.0
2008-04-21 10:10:00,68.65,68.68,68.52,68.56,80200.0,26.5702,26.5818,26.5199,26.5354,80200.0
2008-04-21 10:15:00,68.56,68.56,68.45,68.48,67600.0,26.5354,26.5354,26.4928,26.5044,67600.0
2008-04-21 10:20:00,68.49,68.54,68.48,68.49,17900.0,26.5083,26.5276,26.5044,26.5083,17900.0
2008-04-21 10:25:00,68.48,68.49,68.27,68.28,63500.0,26.5044,26.5083,26.4231,26.427,63500.0
2008-04-21 10:30:00,68.29,68.29,68.11,68.14,84200.0,26.4309,26.4309,26.3612,26.3728,84200.0
2008-04-21 10:35:00,68.15,68.16,68.1,68.15,36700.0,26.3767,26.3806,26.3573,26.3767,36700.0
2008-04-21 10:40:00,68.15,68.21,68.15,68.2,21000.0,26.3767,26.3999,26.3767,26.3961,21000.0
2008-04-21 10:45:00,68.21,68.23,68.16,68.16,38600.0,26.3999,26.4077,26.3806,26.3806,38600.0
2008-04-21 10:50:00,68.17,68.22,68.13,68.16,28500.0,26.3844,26.4038,26.369,26.3806,28500.0
2008-04-21 10:55:00,68.13,68.16,68.12,68.14,16200.0,26.369,26.3806,26.3651,26.3728,16200.0
2008-04-21 11:00:00,68.15,68.2,68.11,68.11,22400.0,26.3767,26.3961,26.3612,26.3612,22400.0
2008-04-21 11:05:00,68.11,68.11,68.0,68.02,42000.0,26.3612,26.3612,26.3186,26.3264,42000.0
2008-04-21 11:10:00,68.02,68.18,68.02,68.17,22000.0,26.3264,26.3883,26.3264,26.3844,22000.0
2008-04-21 11:15:00,68.16,68.23,68.12,68.18,18800.0,26.3806,26.4077,26.3651,26.3883,18800.0
2008-04-21 11:20:00,68.18,68.23,68.1,68.1,26400.0,26.3883,26.4077,26.3573,26.3573,26400.0
2008-04-21 11:25:00,68.11,68.18,68.06,68.07,35100.0,26.3612,26.3883,26.3419,26.3457,35100.0
2008-04-21 11:30:00,68.06,68.23,68.04,68.2,24700.0,26.3419,26.4077,26.3341,26.3961,24700.0
2008-04-21 11:35:00,68.21,68.26,68.19,68.25,32400.0,26.3999,26.4193,26.3922,26.4154,32400.0
2008-04-21 11:40:00,68.26,68.36,68.26,68.3,24500.0,26.4193,26.458,26.4193,26.4348,24500.0
2008-04-21 11:45:00,68.29,68.3,68.14,68.18,41400.0,26.4309,26.4348,26.3728,26.3883,41400.0
2008-04-21 11:50:00,68.18,68.24,68.09,68.09,17700.0,26.3883,26.4115,26.3535,26.3535,17700.0
2008-04-21 11:55:00,68.1,68.23,68.1,68.18,44900.0,26.3573,26.4077,26.3573,26.3883,44900.0
2008-04-21 12:00:00,68.19,68.25,68.16,68.23,47400.0,26.3922,26.4154,26.3806,26.4077,47400.0
2008-04-21 12:05:00,68.24,68.28,68.22,68.22,65000.0,26.4115,26.427,26.4038,26.4038,65000.0
2008-04-21 12:10:00,68.21,68.24,68.2,68.21,19300.0,26.3999,26.4115,26.3961,26.3999,19300.0
2008-04-21 12:15:00,68.21,68.22,68.11,68.12,34900.0,26.3999,26.4038,26.3612,26.3651,34900.0
2008-04-21 12:20:00,68.13,68.2,68.11,68.2,10700.0,26.369,26.3961,26.3612,26.3961,10700.0
2008-04-21 12:25:00,68.2,68.21,68.14,68.15,12900.0,26.3961,26.3999,26.3728,26.3767,12900.0
2008-04-21 12:30:00,68.17,68.18,68.11,68.14,17800.0,26.3844,26.3883,26.3612,26.3728,17800.0
2008-04-21 12:35:00,68.15,68.15,68.07,68.09,17900.0,26.3767,26.3767,26.3457,26.3535,17900.0
2008-04-21 12:40:00,68.1,68.16,68.08,68.12,19200.0,26.3573,26.3806,26.3496,26.3651,19200.0
2008-04-21 12:45:00,68.12,68.17,68.11,68.14,18000.0,26.3651,26.3844,26.3612,26.3728,18000.0
2008-04-21 12:50:00,68.15,68.23,68.14,68.21,38600.0,26.3767,26.4077,26.3728,26.3999,38600.0
2008-04-21 12:55:00,68.2,68.26,68.2,68.22,18600.0,26.3961,26.4193,26.3961,26.4038,18600.0
2008-04-21 13:00:00,68.22,68.25,68.1,68.25,260400.0,26.4038,26.4154,26.3573,26.4154,260400.0
2008-04-21 13:05:00,68.25,68.25,68.2,68.2,61500.0,26.4154,26.4154,26.3961,26.3961,61500.0
2008-04-21 13:10:00,68.2,68.28,68.17,68.27,53900.0,26.3961,26.427,26.3844,26.4231,53900.0
2008-04-21 13:15:00,68.26,68.32,68.22,68.31,30000.0,26.4193,26.4425,26.4038,26.4386,30000.0
2008-04-21 13:20:00,68.3,68.36,68.22,68.26,36900.0,26.4348,26.458,26.4038,26.4193,36900.0
2008-04-21 13:25:00,68.28,68.3,68.2,68.2,41200.0,26.427,26.4348,26.3961,26.3961,41200.0
2008-04-21 13:30:00,68.21,68.26,68.18,68.23,32600.0,26.3999,26.4193,26.3883,26.4077,32600.0
2008-04-21 13:35:00,68.23,68.29,68.22,68.28,14400.0,26.4077,26.4309,26.4038,26.427,14400.0
2008-04-21 13:40:00,68.28,68.3,68.21,68.22,25300.0,26.427,26.4348,26.3999,26.4038,25300.0
2008-04-21 13:45:00,68.23,68.25,68.18,68.18,18700.0,26.4077,26.4154,26.3883,26.3883,18700.0
2008-04-21 13:50:00,68.19,68.21,68.15,68.21,22600.0,26.3922,26.3999,26.3767,26.3999,22600.0
2008-04-21 13:55:00,68.21,68.25,68.21,68.22,16900.0,26.3999,26.4154,26.3999,26.4038,16900.0
2008-04-21 14:00:00,68.22,68.26,68.22,68.25,21100.0,26.4038,26.4193,26.4038,26.4154,21100.0
2008-04-21 14:05:00,68.25,68.27,68.22,68.25,26000.0,26.4154,26.4231,26.4038,26.4154,26000.0
2008-04-21 14:10:00,68.25,68.27,68.22,68.25,13300.0,26.4154,26.4231,26.4038,26.4154,13300.0
2008-04-21 14:15:00,68.25,68.31,68.22,68.31,15600.0,26.4154,26.4386,26.4038,26.4386,15600.0
2008-04-21 14:20:00,68.3,68.3,68.2,68.3,18500.0,26.4348,26.4348,26.3961,26.4348,18500.0
2008-04-21 14:25:00,68.28,68.3,68.25,68.26,16300.0,26.427,26.4348,26.4154,26.4193,16300.0
2008-04-21 14:30:00,68.26,68.28,68.17,68.22,59500.0,26.4193,26.427,26.3844,26.4038,59500.0
2008-04-21 14:35:00,68.23,68.25,68.21,68.22,20500.0,26.4077,26.4154,26.3999,26.4038,20500.0
2008-04-21 14:40:00,68.21,68.22,68.18,68.19,12800.0,26.3999,26.4038,26.3883,26.3922,12800.0
2008-04-21 14:45:00,68.2,68.28,68.2,68.27,16600.0,26.3961,26.427,26.3961,26.4231,16600.0
2008-04-21 14:50:00,68.26,68.28,68.23,68.24,25900.0,26.4193,26.427,26.4077,26.4115,25900.0
2008-04-21 14:55:00,68.24,68.26,68.22,68.25,27100.0,26.4115,26.4193,26.4038,26.4154,27100.0
2008-04-21 15:00:00,68.24,68.27,68.22,68.25,77200.0,26.4115,26.4231,26.4038,26.4154,77200.0
2008-04-21 15:05:00,68.24,68.27,68.2,68.26,46600.0,26.4115,26.4231,26.3961,26.4193,46600.0
2008-04-21 15:10:00,68.26,68.27,68.23,68.23,26900.0,26.4193,26.4231,26.4077,26.4077,26900.0
2008-04-21 15:15:00,68.22,68.26,68.21,68.24,46900.0,26.4038,26.4193,26.3999,26.4115,46900.0
2008-04-21 15:20:00,68.23,68.29,68.2,68.28,43700.0,26.4077,26.4309,26.3961,26.427,43700.0
2008-04-21 15:25:00,68.28,68.29,68.24,68.25,64500.0,26.427,26.4309,26.4115,26.4154,64500.0
2008-04-21 15:30:00,68.25,68.28,68.21,68.28,54100.0,26.4154,26.427,26.3999,26.427,54100.0
2008-04-21 15:35:00,68.28,68.29,68.24,68.28,65800.0,26.427,26.4309,26.4115,26.427,65800.0
2008-04-21 15:40:00,68.28,68.38,68.27,68.36,58300.0,26.427,26.4657,26.4231,26.458,58300.0
2008-04-21 15:45:00,68.37,68.45,68.36,68.45,155000.0,26.4618,26.4928,26.458,26.4928,155000.0
2008-04-21 15:50:00,68.45,68.48,68.33,68.41,113300.0,26.4928,26.5044,26.4464,26.4773,113300.0
2008-04-21 15:55:00,68.4,68.54,68.38,68.43,138500.0,26.4735,26.5276,26.4657,26.4851,138500.0
2008-04-22 09:30:00,68.76,68.84,68.57,68.63,117800.0,26.6128,26.6438,26.5393,26.5625,117800.0
2008-04-22 09:35:00,68.63,68.72,68.62,68.72,27600.0,26.5625,26.5973,26.5586,26.5973,27600.0
2008-04-22 09:40:00,68.71,68.83,68.66,68.77,131400.0,26.5934,26.6399,26.5741,26.6167,131400.0
2008-04-22 09:45:00,68.78,68.98,68.77,68.89,103300.0,26.6205,26.6979,26.6167,26.6631,103300.0
2008-04-22 09:50:00,68.89,68.95,68.8,68.88,92100.0,26.6631,26.6863,26.6283,26.6592,92100.0
2008-04-22 09:55:00,68.87,68.9,68.85,68.89,62400.0,26.6554,26.667,26.6476,26.6631,62400.0
2008-04-22 10:00:00,68.89,68.98,68.83,68.86,85000.0,26.6631,26.6979,26.6399,26.6515,85000.0
2008-04-22 10:05:00,68.84,68.85,68.69,68.76,84500.0,26.6438,26.6476,26.5857,26.6128,84500.0
2008-04-22 10:10:00,68.78,68.83,68.69,68.78,98900.0,26.6205,26.6399,26.5857,26.6205,98900.0
2008-04-22 10:15:00,68.78,68.87,68.75,68.84,58200.0,26.6205,26.6554,26.6089,26.6438,58200.0
2008-04-22 10:20:00,68.83,68.89,68.79,68.81,51600.0,26.6399,26.6631,26.6244,26.6321,51600.0
2008-04-22 10:25:00,68.81,68.84,68.71,68.71,96100.0,26.6321,26.6438,26.5934,26.5934,96100.0
2008-04-22 10:30:00,68.71,68.75,68.66,68.72,135900.0,26.5934,26.6089,26.5741,26.5973,135900.0
2008-04-22 10:35:00,68.72,68.78,68.64,68.67,65400.0,26.5973,26.6205,26.5664,26.578,65400.0
2008-04-22 10:40:00,68.66,68.75,68.64,68.74,45800.0,26.5741,26.6089,26.5664,26.6051,45800.0
2008-04-22 10:45:00,68.73,68.83,68.73,68.75,47700.0,26.6012,26.6399,26.6012,26.6089,47700.0
2008-04-22 10:50:00,68.75,68.84,68.7,68.81,87700.0,26.6089,26.6438,26.5896,26.6321,87700.0
2008-04-22 10:55:00,68.82,68.87,68.81,68.84,24600.0,26.636,26.6554,26.6321,26.6438,24600.0
2008-04-22 11:00:00,68.85,68.85,68.71,68.73,118000.0,26.6476,26.6476,26.5934,26.6012,118000.0
2008-04-22 11:05:00,68.73,68.8,68.65,68.76,44300.0,26.6012,26.6283,26.5702,26.6128,44300.0
2008-04-22 11:10:00,68.75,68.8,68.7,68.72,28500.0,26.6089,26.6283,26.5896,26.5973,28500.0
2008-04-22 11:15:00,68.75,68.79,68.72,68.73,22600.0,26.6089,26.6244,26.5973,26.6012,22600.0
2008-04-22 11:20:00,68.73,68.83,68.72,68.81,32200.0,26.6012,26.6399,26.5973,26.6321,32200.0
2008-04-22 11:25:00,68.82,68.87,68.78,68.86,18900.0,26.636,26.6554,26.6205,26.6515,18900.0
2008-04-22 11:30:00,68.86,68.93,68.85,68.91,35000.0,26.6515,26.6786,26.6476,26.6709,35000.0
2008-04-22 11:35:00,68.92,69.0,68.92,68.97,36000.0,26.6747,26.7057,26.6747,26.6941,36000.0
2008-04-22 11:40:00,68.98,69.02,68.95,69.02,54000.0,26.6979,26.7134,26.6863,26.7134,54000.0
2008-04-22 11:45:00,69.02,69.09,68.98,69.06,33200.0,26.7134,26.7405,26.6979,26.7289,33200.0
2008-04-22 11:50:00,69.05,69.06,68.88,68.96,27900.0,26.725,26.7289,26.6592,26.6902,27900.0
2008-04-22 11:55:00,68.96,68.98,68.83,68.97,43400.0,26.6902,26.6979,26.6399,26.6941,43400.0
2008-04-22 12:00:00,68.97,68.99,68.87,68.87,20800.0,26.6941,26.7018,26.6554,26.6554,20800.0
2008-04-22 12:05:00,68.87,68.93,68.87,68.91,20200.0,26.6554,26.6786,26.6554,26.6709,20200.0
2008-04-22 12:10:00,68.9,69.0,68.9,69.0,14700.0,26.667,26.7057,26.667,26.7057,14700.0
2008-04-22 12:15:00,68.99,69.0,68.84,68.84,36600.0,26.7018,26.7057,26.6438,26.6438,36600.0
2008-04-22 12:20:00,68.83,68.86,68.76,68.8,38400.0,26.6399,26.6515,26.6128,26.6283,38400.0
2008-04-22 12:25:00,68.8,68.8,68.68,68.68,45000.0,26.6283,26.6283,26.5818,26.5818,45000.0
2008-04-22 12:30:00,68.69,68.69,68.58,68.61,32000.0,26.5857,26.5857,26.5431,26.5547,32000.0
2008-04-22 12:35:00,68.61,68.65,68.58,68.59,17200.0,26.5547,26.5702,26.5431,26.547,17200.0
2008-04-22 12:40:00,68.6,68.62,68.57,68.57,34900.0,26.5509,26.5586,26.5393,26.5393,34900.0
2008-04-22 12:45:00,68.55,68.58,68.5,68.58,14300.0,26.5315,26.5431,26.5122,26.5431,14300.0
2008-04-22 12:50:00,68.58,68.68,68.58,68.68,53100.0,26.5431,26.5818,26.5431,26.5818,53100.0
2008-04-22 12:55:00,68.68,68.69,68.62,68.64,15300.0,26.5818,26.5857,26.5586,26.5664,15300.0
2008-04-22 13:00:00,68.63,68.72,68.62,68.72,25900.0,26.5625,26.5973,26.5586,26.5973,25900.0
2008-04-22 13:05:00,68.73,68.78,68.72,68.72,18200.0,26.6012,26.6205,26.5973,26.5973,18200.0
2008-04-22 13:10:00,68.73,68.75,68.7,68.71,15900.0,26.6012,26.6089,26.5896,26.5934,15900.0
2008-04-22 13:15:00,68.7,68.72,68.69,68.71,20800.0,26.5896,26.5973,26.5857,26.5934,20800.0
2008-04-22 13:20:00,68.7,68.77,68.7,68.72,12800.0,26.5896,26.6167,26.5896,26.5973,12800.0
2008-04-22 13:25:00,68.71,68.75,68.69,68.71,19800.0,26.5934,26.6089,26.5857,26.5934,19800.0
2008-04-22 13:30:00,68.72,68.73,68.66,68.7,25400.0,26.5973,26.6012,26.5741,26.5896,25400.0
2008-04-22 13:35:00,68.73,68.76,68.69,68.74,24700.0,26.6012,26.6128,26.5857,26.6051,24700.0
2008-04-22 13:40:00,68.73,68.81,68.73,68.79,22200.0,26.6012,26.6321,26.6012,26.6244,22200.0
2008-04-22 13:45:00,68.78,68.8,68.75,68.78,11500.0,26.6205,26.6283,26.6089,26.6205,11500.0
2008-04-22 13:50:00,68.77,68.81,68.77,68.78,15900.0,26.6167,26.6321,26.6167,26.6205,15900.0
2008-04-22 13:55:00,68.8,68.81,68.77,68.78,13200.0,26.6283,26.6321,26.6167,26.6205,13200.0
2008-04-22 14:00:00,68.78,68.78,68.68,68.7,15700.0,26.6205,26.6205,26.5818,26.5896,15700.0
2008-04-22 14:05:00,68.72,68.77,68.69,68.74,16400.0,26.5973,26.6167,26.5857,26.6051,16400.0
2008-04-22 14:10:00,68.75,68.79,68.73,68.76,26600.0,26.6089,26.6244,26.6012,26.6128,26600.0
2008-04-22 14:15:00,68.78,68.79,68.73,68.77,32600.0,26.6205,26.6244,26.6012,26.6167,32600.0
2008-04-22 14:20:00,68.77,68.84,68.77,68.8,37400.0,26.6167,26.6438,26.6167,26.6283,37400.0
2008-04-22 14:25:00,68.79,68.81,68.73,68.79,24100.0,26.6244,26.6321,26.6012,26.6244,24100.0
2008-04-22 14:30:00,68.79,68.82,68.74,68.78,18600.0,26.6244,26.636,26.6051,26.6205,18600.0
2008-04-22 14:35:00,68.78,68.81,68.7,68.7,33100.0,26.6205,26.6321,26.5896,26.5896,33100.0
2008-04-22 14:40:00,68.71,68.81,68.71,68.78,66100.0,26.5934,26.6321,26.5934,26.6205,66100.0
2008-04-22 14:45:00,68.79,68.79,68.71,68.72,43200.0,26.6244,26.6244,26.5934,26.5973,43200.0
2008-04-22 14:50:00,68.73,68.77,68.69,68.71,59200.0,26.6012,26.6167,26.5857,26.5934,59200.0
2008-04-22 14:55:00,68.71,68.71,68.6,68.63,56000.0,26.5934,26.5934,26.5509,26.5625,56000.0
2008-04-22 15:00:00,68.63,68.69,68.59,68.69,39600.0,26.5625,26.5857,26.547,26.5857,39600.0
2008-04-22 15:05:00,68.69,68.72,68.64,68.7,62500.0,26.5857,26.5973,26.5664,26.5896,62500.0
2008-04-22 15:10:00,68.7,68.72,68.64,68.67,80500.0,26.5896,26.5973,26.5664,26.578,80500.0
2008-04-22 15:15:00,68.69,68.72,68.69,68.71,27700.0,26.5857,26.5973,26.5857,26.5934,27700.0
2008-04-22 15:20:00,68.71,68.77,68.66,68.67,46100.0,26.5934,26.6167,26.5741,26.578,46100.0
2008-04-22 15:25:00,68.67,68.85,68.61,68.78,41000.0,26.578,26.6476,26.5547,26.6205,41000.0
2008-04-22 15:30:00,68.78,68.8,68.7,68.72,89300.0,26.6205,26.6283,26.5896,26.5973,89300.0
2008-04-22 15:35:00,68.71,68.78,68.7,68.76,54700.0,26.5934,26.6205,26.5896,26.6128,54700.0
2008-04-22 15:40:00,68.75,68.83,68.73,68.82,65800.0,26.6089,26.6399,26.6012,26.636,65800.0
2008-04-22 15:45:00,68.82,68.93,68.81,68.9,73400.0,26.636,26.6786,26.6321,26.667,73400.0
2008-04-22 15:50:00,68.9,68.9,68.73,68.74,92200.0,26.667,26.667,26.6012,26.6051,92200.0
2008-04-22 15:55:00,68.74,68.82,68.74,68.74,103200.0,26.6051,26.636,26.6051,26.6051,103200.0
2008-04-23 09:30:00,68.82,68.84,68.7,68.71,87900.0,26.636,26.6438,26.5896,26.5934,87900.0
2008-04-23 09:35:00,68.71,68.72,68.52,68.53,69300.0,26.5934,26.5973,26.5199,26.5238,69300.0
2008-04-23 09:40:00,68.52,68.53,68.47,68.5,75500.0,26.5199,26.5238,26.5006,26.5122,75500.0
2008-04-23 09:45:00,68.5,68.5,68.4,68.44,54200.0,26.5122,26.5122,26.4735,26.4889,54200.0
2008-04-23 09:50:00,68.44,68.44,68.34,68.4,74100.0,26.4889,26.4889,26.4502,26.4735,74100.0
2008-04-23 09:55:00,68.38,68.44,68.28,68.35,62300.0,26.4657,26.4889,26.427,26.4541,62300.0
2008-04-23 10:00:00,68.36,68.4,68.3,68.32,67000.0,26.458,26.4735,26.4348,26.4425,67000.0
2008-04-23 10:05:00,68.32,68.32,68.2,68.24,81800.0,26.4425,26.4425,26.3961,26.4115,81800.0
2008-04-23 10:10:00,68.25,68.32,68.2,68.32,67700.0,26.4154,26.4425,26.3961,26.4425,67700.0
2008-04-23 10:15:00,68.33,68.38,68.31,68.31,70500.0,26.4464,26.4657,26.4386,26.4386,70500.0
2008-04-23 10:20:00,68.31,68.4,68.31,68.37,61600.0,26.4386,26.4735,26.4386,26.4618,61600.0
2008-04-23 10:25:00,68.37,68.48,68.37,68.46,46500.0,26.4618,26.5044,26.4618,26.4967,46500.0
2008-04-23 10:30:00,68.47,68.55,68.4,68.47,77400.0,26.5006,26.5315,26.4735,26.5006,77400.0
2008-04-23 10:35:00,68.47,68.58,68.46,68.46,44100.0,26.5006,26.5431,26.4967,26.4967,44100.0
2008-04-23 10:40:00,68.46,68.52,68.36,68.39,130200.0,26.4967,26.5199,26.458,26.4696,130200.0
2008-04-23 10:45:00,68.38,68.64,68.32,68.64,103400.0,26.4657,26.5664,26.4425,26.5664,103400.0
2008-04-23 10:50:00,68.63,68.83,68.61,68.8,67300.0,26.5625,26.6399,26.5547,26.6283,67300.0
2008-04-23 10:55:00,68.81,68.87,68.77,68.87,46600.0,26.6321,26.6554,26.6167,26.6554,46600.0
2008-04-23 11:00:00,68.88,69.13,68.87,69.09,88700.0,26.6592,26.756,26.6554,26.7405,88700.0
2008-04-23 11:05:00,69.09,69.27,69.08,69.21,96600.0,26.7405,26.8102,26.7366,26.787,96600.0
2008-04-23 11:10:00,69.21,69.22,68.98,69.12,60600.0,26.787,26.7908,26.6979,26.7521,60600.0
2008-04-23 11:15:00,69.11,69.44,69.11,69.36,72800.0,26.7483,26.876,26.7483,26.845,72800.0
2008-04-23 11:20:00,69.36,69.44,69.35,69.4,37700.0,26.845,26.876,26.8411,26.8605,37700.0
2008-04-23 11:25:00,69.39,69.42,69.27,69.36,61300.0,26.8566,26.8682,26.8102,26.845,61300.0
2008-04-23 11:30:00,69.35,69.36,69.27,69.3,33800.0,26.8411,26.845,26.8102,26.8218,33800.0
2008-04-23 11:35:00,69.3,69.31,69.14,69.28,40600.0,26.8218,26.8257,26.7599,26.8141,40600.0
2008-04-23 11:40:00,69.3,69.31,69.24,69.3,11300.0,26.8218,26.8257,26.7986,26.8218,11300.0
2008-04-23 11:45:00,69.31,69.33,69.27,69.29,18800.0,26.8257,26.8334,26.8102,26.8179,18800.0
2008-04-23 11:50:00,69.3,69.34,69.26,69.32,47000.0,26.8218,26.8373,26.8063,26.8295,47000.0
2008-04-23 11:55:00,69.31,69.34,69.23,69.26,159100.0,26.8257,26.8373,26.7947,26.8063,159100.0
2008-04-23 12:00:00,69.26,69.3,69.22,69.3,22900.0,26.8063,26.8218,26.7908,26.8218,22900.0
2008-04-23 12:05:00,69.28,69.33,69.28,69.29,15700.0,26.8141,26.8334,26.8141,26.8179,15700.0
2008-04-23 12:10:00,69.29,69.36,69.26,69.34,18000.0,26.8179,26.845,26.8063,26.8373,18000.0
2008-04-23 12:15:00,69.34,69.36,69.26,69.28,31600.0,26.8373,26.845,26.8063,26.8141,31600.0
2008-04-23 12:20:00,69.26,69.26,69.17,69.17,32900.0,26.8063,26.8063,26.7715,26.7715,32900.0
2008-04-23 12:25:00,69.17,69.26,69.15,69.23,19300.0,26.7715,26.8063,26.7637,26.7947,19300.0
2008-04-23 12:30:00,69.22,69.22,69.14,69.14,17700.0,26.7908,26.7908,26.7599,26.7599,17700.0
2008-04-23 12:35:00,69.13,69.16,69.02,69.02,39600.0,26.756,26.7676,26.7134,26.7134,39600.0
2008-04-23 12:40:00,69.02,69.02,68.97,69.0,16400.0,26.7134,26.7134,26.6941,26.7057,16400.0
2008-04-23 12:45:00,68.99,69.0,68.95,68.95,20900.0,26.7018,26.7057,26.6863,26.6863,20900.0
2008-04-23 12:50:00,68.96,69.01,68.91,68.92,30700.0,26.6902,26.7096,26.6709,26.6747,30700.0
2008-04-23 12:55:00,68.93,69.01,68.88,69.0,59000.0,26.6786,26.7096,26.6592,26.7057,59000.0
2008-04-23 13:00:00,68.99,69.03,68.96,69.03,19100.0,26.7018,26.7173,26.6902,26.7173,19100.0
2008-04-23 13:05:00,69.05,69.05,68.9,69.02,27700.0,26.725,26.725,26.667,26.7134,27700.0
2008-04-23 13:10:00,69.01,69.02,68.92,68.95,10700.0,26.7096,26.7134,26.6747,26.6863,10700.0
2008-04-23 13:15:00,68.95,68.96,68.94,68.94,12400.0,26.6863,26.6902,26.6825,26.6825,12400.0
2008-04-23 13:20:00,68.95,69.04,68.95,69.02,18900.0,26.6863,26.7212,26.6863,26.7134,18900.0
2008-04-23 13:25:00,69.02,69.06,69.01,69.06,7600.0,26.7134,26.7289,26.7096,26.7289,7600.0
2008-04-23 13:30:00,69.07,69.11,69.04,69.11,14000.0,26.7328,26.7483,26.7212,26.7483,14000.0
2008-04-23 13:35:00,69.11,69.13,69.07,69.12,12400.0,26.7483,26.756,26.7328,26.7521,12400.0
2008-04-23 13:40:00,69.12,69.14,69.03,69.06,10200.0,26.7521,26.7599,26.7173,26.7289,10200.0
2008-04-23 13:45:00,69.05,69.13,69.03,69.12,14300.0,26.725,26.756,26.7173,26.7521,14300.0
2008-04-23 13:50:00,69.11,69.13,69.08,69.1,12900.0,26.7483,26.756,26.7366,26.7444,12900.0
2008-04-23 13:55:00,69.08,69.11,69.07,69.1,15100.0,26.7366,26.7483,26.7328,26.7444,15100.0
2008-04-23 14:00:00,69.08,69.13,69.05,69.06,25100.0,26.7366,26.756,26.725,26.7289,25100.0
2008-04-23 14:05:00,69.06,69.07,69.04,69.05,12600.0,26.7289,26.7328,26.7212,26.725,12600.0
2008-04-23 14:10:00,69.06,69.13,69.04,69.1,31900.0,26.7289,26.756,26.7212,26.7444,31900.0
2008-04-23 14:15:00,69.1,69.12,69.05,69.11,25700.0,26.7444,26.7521,26.725,26.7483,25700.0
2008-04-23 14:20:00,69.11,69.15,69.08,69.1,41200.0,26.7483,26.7637,26.7366,26.7444,41200.0
2008-04-23 14:25:00,69.09,69.18,69.09,69.16,22400.0,26.7405,26.7754,26.7405,26.7676,22400.0
2008-04-23 14:30:00,69.16,69.23,69.13,69.14,53600.0,26.7676,26.7947,26.756,26.7599,53600.0
2008-04-23 14:35:00,69.14,69.17,69.05,69.06,69000.0,26.7599,26.7715,26.725,26.7289,69000.0
2008-04-23 14:40:00,69.06,69.1,69.02,69.1,42500.0,26.7289,26.7444,26.7134,26.7444,42500.0
2008-04-23 14:45:00,69.1,69.13,69.07,69.11,17900.0,26.7444,26.756,26.7328,26.7483,17900.0
2008-04-23 14:50:00,69.12,69.13,69.06,69.08,52500.0,26.7521,26.756,26.7289,26.7366,52500.0
2008-04-23 14:55:00,69.07,69.08,69.02,69.04,47200.0,26.7328,26.7366,26.7134,26.7212,47200.0
2008-04-23 15:00:00,69.04,69.12,69.03,69.07,35600.0,26.7212,26.7521,26.7173,26.7328,35600.0
2008-04-23 15:05:00,69.08,69.1,69.05,69.1,36500.0,26.7366,26.7444,26.725,26.7444,36500.0
2008-04-23 15:10:00,69.1,69.17,69.09,69.14,30300.0,26.7444,26.7715,26.7405,26.7599,30300.0
2008-04-23 15:15:00,69.14,69.19,69.13,69.18,25600.0,26.7599,26.7792,26.756,26.7754,25600.0
2008-04-23 15:20:00,69.18,69.18,69.12,69.13,32300.0,26.7754,26.7754,26.7521,26.756,32300.0
2008-04-23 15:25:00,69.13,69.17,69.08,69.1,43300.0,26.756,26.7715,26.7366,26.7444,43300.0
2008-04-23 15:30:00,69.1,69.13,69.08,69.12,28600.0,26.7444,26.756,26.7366,26.7521,28600.0
2008-04-23 15:35:00,69.12,69.13,69.02,69.1,51200.0,26.7521,26.756,26.7134,26.7444,51200.0
2008-04-23 15:40:00,69.11,69.17,69.06,69.16,43000.0,26.7483,26.7715,26.7289,26.7676,43000.0
2008-04-23 15:45:00,69.15,69.18,69.12,69.18,41800.0,26.7637,26.7754,26.7521,26.7754,41800.0
2008-04-23 15:50:00,69.18,69.2,69.15,69.19,63600.0,26.7754,26.7831,26.7637,26.7792,63600.0
2008-04-23 15:55:00,69.19,69.19,69.07,69.15,84400.0,26.7792,26.7792,26.7328,26.7637,84400.0
2008-04-24 09:30:00,67.88,67.9,67.79,67.85,135300.0,26.2722,26.2799,26.2374,26.2606,135300.0
2008-04-24 09:35:00,67.83,67.85,67.59,67.61,57200.0,26.2528,26.2606,26.16,26.1677,57200.0
2008-04-24 09:40:00,67.6,67.61,67.47,67.47,70100.0,26.1638,26.1677,26.1135,26.1135,70100.0
2008-04-24 09:45:00,67.48,67.57,67.41,67.46,89100.0,26.1174,26.1522,26.0903,26.1096,89100.0
2008-04-24 09:50:00,67.46,67.56,67.4,67.54,40300.0,26.1096,26.1483,26.0864,26.1406,40300.0
2008-04-24 09:55:00,67.54,67.57,67.49,67.56,106200.0,26.1406,26.1522,26.1213,26.1483,106200.0
2008-04-24 10:00:00,67.56,67.59,67.45,67.49,83100.0,26.1483,26.16,26.1058,26.1213,83100.0
2008-04-24 10:05:00,67.49,67.56,67.32,67.33,68900.0,26.1213,26.1483,26.0555,26.0593,68900.0
2008-04-24 10:10:00,67.34,67.45,67.32,67.37,51700.0,26.0632,26.1058,26.0555,26.0748,51700.0
2008-04-24 10:15:00,67.37,67.39,67.28,67.29,51900.0,26.0748,26.0826,26.04,26.0438,51900.0
2008-04-24 10:20:00,67.29,67.29,67.15,67.2,126400.0,26.0438,26.0438,25.9897,26.009,126400.0
2008-04-24 10:25:00,67.19,67.36,67.17,67.31,138700.0,26.0051,26.0709,25.9974,26.0516,138700.0
2008-04-24 10:30:00,67.31,67.4,67.27,67.29,60800.0,26.0516,26.0864,26.0361,26.0438,60800.0
2008-04-24 10:35:00,67.27,67.66,67.26,67.35,64800.0,26.0361,26.1871,26.0322,26.0671,64800.0
2008-04-24 10:40:00,67.36,67.4,67.33,67.4,37500.0,26.0709,26.0864,26.0593,26.0864,37500.0
2008-04-24 10:45:00,67.4,67.44,67.35,67.36,59200.0,26.0864,26.1019,26.0671,26.0709,59200.0
2008-04-24 10:50:00,67.35,67.43,67.27,67.42,147900.0,26.0671,26.098,26.0361,26.0942,147900.0
2008-04-24 10:55:00,67.38,67.53,67.36,67.53,50400.0,26.0787,26.1367,26.0709,26.1367,50400.0
2008-04-24 11:00:00,67.54,67.6,67.48,67.49,47300.0,26.1406,26.1638,26.1174,26.1213,47300.0
2008-04-24 11:05:00,67.48,67.5,67.39,67.43,79200.0,26.1174,26.1251,26.0826,26.098,79200.0
2008-04-24 11:10:00,67.43,67.5,67.4,67.49,64500.0,26.098,26.1251,26.0864,26.1213,64500.0
2008-04-24 11:15:00,67.49,67.54,67.49,67.52,32800.0,26.1213,26.1406,26.1213,26.1329,32800.0
2008-04-24 11:20:00,67.52,67.64,67.49,67.62,83700.0,26.1329,26.1793,26.1213,26.1716,83700.0
2008-04-24 11:25:00,67.63,67.82,67.62,67.8,116100.0,26.1754,26.249,26.1716,26.2412,116100.0
2008-04-24 11:30:00,67.79,67.96,67.79,67.95,69200.0,26.2374,26.3032,26.2374,26.2993,69200.0
2008-04-24 11:35:00,67.94,68.0,67.9,67.9,51000.0,26.2954,26.3186,26.2799,26.2799,51000.0
2008-04-24 11:40:00,67.89,68.14,67.54,68.14,82100.0,26.2761,26.3728,26.1406,26.3728,82100.0
2008-04-24 11:45:00,68.14,68.27,68.13,68.17,70300.0,26.3728,26.4231,26.369,26.3844,70300.0
2008-04-24 11:50:00,68.18,68.18,67.91,67.91,28400.0,26.3883,26.3883,26.2838,26.2838,28400.0
2008-04-24 11:55:00,67.92,67.97,67.86,67.87,33300.0,26.2877,26.307,26.2645,26.2683,33300.0
2008-04-24 12:00:00,67.87,68.03,67.87,67.99,19200.0,26.2683,26.3303,26.2683,26.3148,19200.0
2008-04-24 12:05:00,67.99,68.1,67.94,68.05,45500.0,26.3148,26.3573,26.2954,26.338,45500.0
2008-04-24 12:10:00,68.04,68.08,67.98,68.04,31000.0,26.3341,26.3496,26.3109,26.3341,31000.0
2008-04-24 12:15:00,68.06,68.11,67.93,68.0,42400.0,26.3419,26.3612,26.2916,26.3186,42400.0
2008-04-24 12:20:00,68.03,68.05,67.88,67.93,29700.0,26.3303,26.338,26.2722,26.2916,29700.0
2008-04-24 12:25:00,67.92,67.97,67.88,67.91,10600.0,26.2877,26.307,26.2722,26.2838,10600.0
2008-04-24 12:30:00,67.92,68.0,67.8,67.82,334400.0,26.2877,26.3186,26.2412,26.249,334400.0
2008-04-24 12:35:00,67.82,67.84,67.79,67.8,35800.0,26.249,26.2567,26.2374,26.2412,35800.0
2008-04-24 12:40:00,67.79,67.99,67.79,67.97,24100.0,26.2374,26.3148,26.2374,26.307,24100.0
2008-04-24 12:45:00,67.97,67.97,67.9,67.91,22600.0,26.307,26.307,26.2799,26.2838,22600.0
2008-04-24 12:50:00,67.9,67.9,67.8,67.81,22900.0,26.2799,26.2799,26.2412,26.2451,22900.0
2008-04-24 12:55:00,67.8,67.86,67.8,67.85,12700.0,26.2412,26.2645,26.2412,26.2606,12700.0
2008-04-24 13:00:00,67.84,67.88,67.8,67.82,34500.0,26.2567,26.2722,26.2412,26.249,34500.0
2008-04-24 13:05:00,67.83,67.83,67.79,67.79,43700.0,26.2528,26.2528,26.2374,26.2374,43700.0
2008-04-24 13:10:00,67.79,67.89,67.74,67.85,30800.0,26.2374,26.2761,26.218,26.2606,30800.0
2008-04-24 13:15:00,67.85,67.85,67.7,67.79,19700.0,26.2606,26.2606,26.2025,26.2374,19700.0
2008-04-24 13:20:00,67.77,67.82,67.7,67.74,21700.0,26.2296,26.249,26.2025,26.218,21700.0
2008-04-24 13:25:00,67.74,67.84,67.71,67.83,16600.0,26.218,26.2567,26.2064,26.2528,16600.0
2008-04-24 13:30:00,67.83,67.85,67.81,67.81,19600.0,26.2528,26.2606,26.2451,26.2451,19600.0
2008-04-24 13:35:00,67.8,67.8,67.73,67.75,10700.0,26.2412,26.2412,26.2141,26.2219,10700.0
2008-04-24 13:40:00,67.75,67.8,67.75,67.77,14800.0,26.2219,26.2412,26.2219,26.2296,14800.0
2008-04-24 13:45:00,67.77,67.83,67.77,67.8,9100.0,26.2296,26.2528,26.2296,26.2412,9100.0
2008-04-24 13:50:00,67.8,67.83,67.73,67.82,16700.0,26.2412,26.2528,26.2141,26.249,16700.0
2008-04-24 13:55:00,67.81,67.9,67.78,67.82,30300.0,26.2451,26.2799,26.2335,26.249,30300.0
2008-04-24 14:00:00,67.81,67.88,67.8,67.84,17800.0,26.2451,26.2722,26.2412,26.2567,17800.0
2008-04-24 14:05:00,67.83,68.01,67.82,67.96,28400.0,26.2528,26.3225,26.249,26.3032,28400.0
2008-04-24 14:10:00,67.94,67.99,67.9,67.93,34400.0,26.2954,26.3148,26.2799,26.2916,34400.0
2008-04-24 14:15:00,67.96,68.14,67.94,68.09,31700.0,26.3032,26.3728,26.2954,26.3535,31700.0
2008-04-24 14:20:00,68.09,68.09,67.99,68.07,19700.0,26.3535,26.3535,26.3148,26.3457,19700.0
2008-04-24 14:25:00,68.05,68.08,68.03,68.08,10800.0,26.338,26.3496,26.3303,26.3496,10800.0
2008-04-24 14:30:00,68.07,68.12,67.99,68.12,24700.0,26.3457,26.3651,26.3148,26.3651,24700.0
2008-04-24 14:35:00,68.13,68.17,68.03,68.06,46300.0,26.369,26.3844,26.3303,26.3419,46300.0
2008-04-24 14:40:00,68.05,68.09,68.02,68.07,20500.0,26.338,26.3535,26.3264,26.3457,20500.0
2008-04-24 14:45:00,68.08,68.16,68.08,68.08,28500.0,26.3496,26.3806,26.3496,26.3496,28500.0
2008-04-24 14:50:00,68.07,68.07,68.0,68.01,22900.0,26.3457,26.3457,26.3186,26.3225,22900.0
2008-04-24 14:55:00,68.02,68.09,68.01,68.08,15900.0,26.3264,26.3535,26.3225,26.3496,15900.0
2008-04-24 15:00:00,68.08,68.09,68.04,68.05,44500.0,26.3496,26.3535,26.3341,26.338,44500.0
2008-04-24 15:05:00,68.05,68.11,68.02,68.06,36600.0,26.338,26.3612,26.3264,26.3419,36600.0
2008-04-24 15:10:00,68.06,68.09,68.04,68.05,32200.0,26.3419,26.3535,26.3341,26.338,32200.0
2008-04-24 15:15:00,68.07,68.07,67.95,68.0,74300.0,26.3457,26.3457,26.2993,26.3186,74300.0
2008-04-24 15:20:00,67.99,68.04,67.9,67.96,47600.0,26.3148,26.3341,26.2799,26.3032,47600.0
2008-04-24 15:25:00,67.95,68.03,67.95,68.02,33100.0,26.2993,26.3303,26.2993,26.3264,33100.0
2008-04-24 15:30:00,68.01,68.06,67.99,68.06,51500.0,26.3225,26.3419,26.3148,26.3419,51500.0
2008-04-24 15:35:00,68.06,68.08,67.94,67.94,69900.0,26.3419,26.3496,26.2954,26.2954,69900.0
2008-04-24 15:40:00,67.95,67.98,67.79,67.8,77200.0,26.2993,26.3109,26.2374,26.2412,77200.0
2008-04-24 15:45:00,67.81,67.92,67.79,67.88,101300.0,26.2451,26.2877,26.2374,26.2722,101300.0
2008-04-24 15:50:00,67.87,67.9,67.82,67.88,102300.0,26.2683,26.2799,26.249,26.2722,102300.0
2008-04-24 15:55:00,67.88,67.89,67.81,67.82,91100.0,26.2722,26.2761,26.2451,26.249,91100.0
2008-04-25 09:30:00,69.04,69.13,69.0,69.03,122700.0,26.7212,26.756,26.7057,26.7173,122700.0
2008-04-25 09:35:00,69.03,69.04,68.77,68.79,203500.0,26.7173,26.7212,26.6167,26.6244,203500.0
2008-04-25 09:40:00,68.79,68.88,68.75,68.75,110700.0,26.6244,26.6592,26.6089,26.6089,110700.0
2008-04-25 09:45:00,68.75,68.77,68.54,68.58,129500.0,26.6089,26.6167,26.5276,26.5431,129500.0
2008-04-25 09:50:00,68.58,68.78,68.55,68.76,67300.0,26.5431,26.6205,26.5315,26.6128,67300.0
2008-04-25 09:55:00,68.76,68.86,68.75,68.84,55100.0,26.6128,26.6515,26.6089,26.6438,55100.0
2008-04-25 10:00:00,68.83,68.93,68.72,68.72,71600.0,26.6399,26.6786,26.5973,26.5973,71600.0
2008-04-25 10:05:00,68.73,68.8,68.63,68.68,83800.0,26.6012,26.6283,26.5625,26.5818,83800.0
2008-04-25 10:10:00,68.66,68.69,68.6,68.6,56100.0,26.5741,26.5857,26.5509,26.5509,56100.0
2008-04-25 10:15:00,68.59,68.71,68.57,68.68,86000.0,26.547,26.5934,26.5393,26.5818,86000.0
2008-04-25 10:20:00,68.69,68.8,68.69,68.75,52100.0,26.5857,26.6283,26.5857,26.6089,52100.0
2008-04-25 10:25:00,68.74,68.78,68.74,68.77,25200.0,26.6051,26.6205,26.6051,26.6167,25200.0
2008-04-25 10:30:00,68.78,68.96,68.76,68.96,67200.0,26.6205,26.6902,26.6128,26.6902,67200.0
2008-04-25 10:35:00,68.96,68.99,68.83,68.91,58400.0,26.6902,26.7018,26.6399,26.6709,58400.0
2008-04-25 10:40:00,68.93,68.96,68.86,68.93,91900.0,26.6786,26.6902,26.6515,26.6786,91900.0
2008-04-25 10:45:00,68.93,69.03,68.9,68.93,149400.0,26.6786,26.7173,26.667,26.6786,149400.0
2008-04-25 10:50:00,68.95,69.3,68.94,69.26,160500.0,26.6863,26.8218,26.6825,26.8063,160500.0
2008-04-25 10:55:00,69.25,69.44,69.23,69.3,179800.0,26.8024,26.876,26.7947,26.8218,179800.0
2008-04-25 11:00:00,69.29,69.3,69.12,69.12,76000.0,26.8179,26.8218,26.7521,26.7521,76000.0
2008-04-25 11:05:00,69.13,69.21,69.13,69.2,65400.0,26.756,26.787,26.756,26.7831,65400.0
2008-04-25 11:10:00,69.18,69.21,69.1,69.12,64600.0,26.7754,26.787,26.7444,26.7521,64600.0
2008-04-25 11:15:00,69.12,69.12,68.99,69.03,89000.0,26.7521,26.7521,26.7018,26.7173,89000.0
2008-04-25 11:20:00,69.02,69.1,68.98,69.04,87800.0,26.7134,26.7444,26.6979,26.7212,87800.0
2008-04-25 11:25:00,69.05,69.14,69.02,69.09,89700.0,26.725,26.7599,26.7134,26.7405,89700.0
2008-04-25 11:30:00,69.09,69.14,68.99,69.01,26800.0,26.7405,26.7599,26.7018,26.7096,26800.0
2008-04-25 11:35:00,69.01,69.08,69.01,69.02,13600.0,26.7096,26.7366,26.7096,26.7134,13600.0
2008-04-25 11:40:00,69.02,69.06,68.93,68.93,23700.0,26.7134,26.7289,26.6786,26.6786,23700.0
2008-04-25 11:45:00,68.93,68.98,68.87,68.93,34700.0,26.6786,26.6979,26.6554,26.6786,34700.0
2008-04-25 11:50:00,68.92,68.97,68.9,68.95,17500.0,26.6747,26.6941,26.667,26.6863,17500.0
2008-04-25 11:55:00,68.94,68.99,68.88,68.96,16000.0,26.6825,26.7018,26.6592,26.6902,16000.0
2008-04-25 12:00:00,68.98,69.0,68.94,68.97,12300.0,26.6979,26.7057,26.6825,26.6941,12300.0
2008-04-25 12:05:00,68.99,69.05,68.97,68.98,28300.0,26.7018,26.725,26.6941,26.6979,28300.0
2008-04-25 12:10:00,68.99,69.0,68.95,68.99,7300.0,26.7018,26.7057,26.6863,26.7018,7300.0
2008-04-25 12:15:00,68.98,69.0,68.93,68.94,11700.0,26.6979,26.7057,26.6786,26.6825,11700.0
2008-04-25 12:20:00,68.94,68.96,68.87,68.88,170200.0,26.6825,26.6902,26.6554,26.6592,170200.0
2008-04-25 12:25:00,68.9,68.97,68.87,68.94,22600.0,26.667,26.6941,26.6554,26.6825,22600.0
2008-04-25 12:30:00,68.95,69.0,68.94,68.95,33900.0,26.6863,26.7057,26.6825,26.6863,33900.0
2008-04-25 12:35:00,68.96,69.0,68.95,69.0,13000.0,26.6902,26.7057,26.6863,26.7057,13000.0
2008-04-25 12:40:00,69.0,69.14,69.0,69.12,21700.0,26.7057,26.7599,26.7057,26.7521,21700.0
2008-04-25 12:45:00,69.12,69.22,69.12,69.15,16400.0,26.7521,26.7908,26.7521,26.7637,16400.0
2008-04-25 12:50:00,69.14,69.14,69.01,69.04,13500.0,26.7599,26.7599,26.7096,26.7212,13500.0
2008-04-25 12:55:00,69.04,69.08,68.97,69.07,34100.0,26.7212,26.7366,26.6941,26.7328,34100.0
2008-04-25 13:00:00,69.04,69.08,69.02,69.06,22100.0,26.7212,26.7366,26.7134,26.7289,22100.0
2008-04-25 13:05:00,69.08,69.16,69.06,69.1,39700.0,26.7366,26.7676,26.7289,26.7444,39700.0
2008-04-25 13:10:00,69.11,69.2,69.09,69.11,19400.0,26.7483,26.7831,26.7405,26.7483,19400.0
2008-04-25 13:15:00,69.08,69.14,69.02,69.03,26500.0,26.7366,26.7599,26.7134,26.7173,26500.0
2008-04-25 13:20:00,69.03,69.06,69.02,69.05,3600.0,26.7173,26.7289,26.7134,26.725,3600.0
2008-04-25 13:25:00,69.06,69.07,69.0,69.0,17200.0,26.7289,26.7328,26.7057,26.7057,17200.0
2008-04-25 13:30:00,68.99,69.01,68.93,69.0,19300.0,26.7018,26.7096,26.6786,26.7057,19300.0
2008-04-25 13:35:00,69.0,69.02,68.99,69.01,9500.0,26.7057,26.7134,26.7018,26.7096,9500.0
2008-04-25 13:40:00,69.01,69.02,68.91,68.99,23100.0,26.7096,26.7134,26.6709,26.7018,23100.0
2008-04-25 13:45:00,69.0,69.05,68.97,68.99,16400.0,26.7057,26.725,26.6941,26.7018,16400.0
2008-04-25 13:50:00,69.0,69.05,68.94,68.95,36600.0,26.7057,26.725,26.6825,26.6863,36600.0
2008-04-25 13:55:00,68.96,69.13,68.94,69.13,25900.0,26.6902,26.756,26.6825,26.756,25900.0
2008-04-25 14:00:00,69.11,69.11,69.0,69.03,14100.0,26.7483,26.7483,26.7057,26.7173,14100.0
2008-04-25 14:05:00,69.03,69.05,69.03,69.03,13800.0,26.7173,26.725,26.7173,26.7173,13800.0
2008-04-25 14:10:00,69.02,69.02,68.97,68.99,13600.0,26.7134,26.7134,26.6941,26.7018,13600.0
2008-04-25 14:15:00,68.98,68.99,68.94,68.96,11600.0,26.6979,26.7018,26.6825,26.6902,11600.0
2008-04-25 14:20:00,68.94,69.04,68.94,68.94,18300.0,26.6825,26.7212,26.6825,26.6825,18300.0
2008-04-25 14:25:00,68.94,68.98,68.9,68.96,18800.0,26.6825,26.6979,26.667,26.6902,18800.0
2008-04-25 14:30:00,68.96,69.0,68.94,68.98,13500.0,26.6902,26.7057,26.6825,26.6979,13500.0
2008-04-25 14:35:00,68.99,69.04,68.97,68.99,13000.0,26.7018,26.7212,26.6941,26.7018,13000.0
2008-04-25 14:40:00,69.0,69.0,68.94,68.97,12800.0,26.7057,26.7057,26.6825,26.6941,12800.0
2008-04-25 14:45:00,68.98,69.0,68.89,68.91,14000.0,26.6979,26.7057,26.6631,26.6709,14000.0
2008-04-25 14:50:00,68.9,69.03,68.9,68.98,22400.0,26.667,26.7173,26.667,26.6979,22400.0
2008-04-25 14:55:00,68.98,69.02,68.98,69.01,19300.0,26.6979,26.7134,26.6979,26.7096,19300.0
2008-04-25 15:00:00,69.0,69.09,68.98,69.09,18600.0,26.7057,26.7405,26.6979,26.7405,18600.0
2008-04-25 15:05:00,69.09,69.13,69.04,69.09,31100.0,26.7405,26.756,26.7212,26.7405,31100.0
2008-04-25 15:10:00,69.08,69.13,69.07,69.08,22900.0,26.7366,26.756,26.7328,26.7366,22900.0
2008-04-25 15:15:00,69.08,69.1,69.05,69.1,17300.0,26.7366,26.7444,26.725,26.7444,17300.0
2008-04-25 15:20:00,69.1,69.13,69.07,69.07,34400.0,26.7444,26.756,26.7328,26.7328,34400.0
2008-04-25 15:25:00,69.06,69.11,69.05,69.08,50600.0,26.7289,26.7483,26.725,26.7366,50600.0
2008-04-25 15:30:00,69.08,69.14,69.08,69.11,47500.0,26.7366,26.7599,26.7366,26.7483,47500.0
2008-04-25 15:35:00,69.11,69.12,69.08,69.1,39500.0,26.7483,26.7521,26.7366,26.7444,39500.0
2008-04-25 15:40:00,69.11,69.11,69.02,69.11,55400.0,26.7483,26.7483,26.7134,26.7483,55400.0
2008-04-25 15:45:00,69.11,69.12,69.06,69.1,47800.0,26.7483,26.7521,26.7289,26.7444,47800.0
2008-04-25 15:50:00,69.1,69.12,69.06,69.08,84500.0,26.7444,26.7521,26.7289,26.7366,84500.0
2008-04-25 15:55:00,69.09,69.18,69.08,69.16,109800.0,26.7405,26.7754,26.7366,26.7676,109800.0
2008-04-28 09:30:00,69.39,69.48,69.38,69.38,76500.0,26.8566,26.8915,26.8528,26.8528,76500.0
2008-04-28 09:35:00,69.39,69.43,69.33,69.4,45100.0,26.8566,26.8721,26.8334,26.8605,45100.0
2008-04-28 09:40:00,69.38,69.44,69.34,69.42,48600.0,26.8528,26.876,26.8373,26.8682,48600.0
2008-04-28 09:45:00,69.41,69.47,69.36,69.47,40000.0,26.8644,26.8876,26.845,26.8876,40000.0
2008-04-28 09:50:00,69.46,69.62,69.46,69.59,62100.0,26.8837,26.9456,26.8837,26.934,62100.0
2008-04-28 09:55:00,69.59,69.62,69.49,69.5,68200.0,26.934,26.9456,26.8953,26.8992,68200.0
2008-04-28 10:00:00,69.5,69.5,69.42,69.44,26700.0,26.8992,26.8992,26.8682,26.876,26700.0
2008-04-28 10:05:00,69.44,69.53,69.39,69.53,65400.0,26.876,26.9108,26.8566,26.9108,65400.0
2008-04-28 10:10:00,69.53,69.56,69.4,69.45,57600.0,26.9108,26.9224,26.8605,26.8799,57600.0
2008-04-28 10:15:00,69.47,69.49,69.4,69.44,67900.0,26.8876,26.8953,26.8605,26.876,67900.0
2008-04-28 10:20:00,69.43,69.49,69.41,69.49,53800.0,26.8721,26.8953,26.8644,26.8953,53800.0
2008-04-28 10:25:00,69.48,69.58,69.47,69.53,54400.0,26.8915,26.9302,26.8876,26.9108,54400.0
2008-04-28 10:30:00,69.54,69.59,69.51,69.59,25000.0,26.9147,26.934,26.9031,26.934,25000.0
2008-04-28 10:35:00,69.59,69.59,69.5,69.51,34000.0,26.934,26.934,26.8992,26.9031,34000.0
2008-04-28 10:40:00,69.5,69.5,69.42,69.46,28400.0,26.8992,26.8992,26.8682,26.8837,28400.0
2008-04-28 10:45:00,69.46,69.55,69.46,69.52,25300.0,26.8837,26.9186,26.8837,26.9069,25300.0
2008-04-28 10:50:00,69.51,69.57,69.49,69.51,27600.0,26.9031,26.9263,26.8953,26.9031,27600.0
2008-04-28 10:55:00,69.52,69.52,69.46,69.5,23300.0,26.9069,26.9069,26.8837,26.8992,23300.0
2008-04-28 11:00:00,69.52,69.59,69.48,69.58,40300.0,26.9069,26.934,26.8915,26.9302,40300.0
2008-04-28 11:05:00,69.58,69.64,69.46,69.47,32400.0,26.9302,26.9534,26.8837,26.8876,32400.0
2008-04-28 11:10:00,69.47,69.49,69.4,69.43,19600.0,26.8876,26.8953,26.8605,26.8721,19600.0
2008-04-28 11:15:00,69.43,69.43,69.23,69.25,32200.0,26.8721,26.8721,26.7947,26.8024,32200.0
2008-04-28 11:20:00,69.24,69.28,69.19,69.22,26900.0,26.7986,26.8141,26.7792,26.7908,26900.0
2008-04-28 11:25:00,69.22,69.45,69.22,69.44,29400.0,26.7908,26.8799,26.7908,26.876,29400.0
2008-04-28 11:30:00,69.45,69.46,69.32,69.32,24300.0,26.8799,26.8837,26.8295,26.8295,24300.0
2008-04-28 11:35:00,69.32,69.32,69.22,69.26,34600.0,26.8295,26.8295,26.7908,26.8063,34600.0
2008-04-28 11:40:00,69.26,69.26,69.19,69.19,9700.0,26.8063,26.8063,26.7792,26.7792,9700.0
2008-04-28 11:45:00,69.19,69.24,69.19,69.24,17100.0,26.7792,26.7986,26.7792,26.7986,17100.0
2008-04-28 11:50:00,69.24,69.28,69.15,69.15,27300.0,26.7986,26.8141,26.7637,26.7637,27300.0
2008-04-28 11:55:00,69.14,69.16,69.03,69.03,14000.0,26.7599,26.7676,26.7173,26.7173,14000.0
2008-04-28 12:00:00,69.02,69.05,68.99,69.04,22100.0,26.7134,26.725,26.7018,26.7212,22100.0
2008-04-28 12:05:00,69.04,69.19,69.04,69.14,24100.0,26.7212,26.7792,26.7212,26.7599,24100.0
2008-04-28 12:10:00,69.12,69.14,69.02,69.13,22000.0,26.7521,26.7599,26.7134,26.756,22000.0
2008-04-28 12:15:00,69.12,69.12,69.05,69.06,17800.0,26.7521,26.7521,26.725,26.7289,17800.0
2008-04-28 12:20:00,69.04,69.05,69.01,69.03,9800.0,26.7212,26.725,26.7096,26.7173,9800.0
2008-04-28 12:25:00,69.03,69.1,69.01,69.09,17600.0,26.7173,26.7444,26.7096,26.7405,17600.0
2008-04-28 12:30:00,69.1,69.12,69.09,69.1,44100.0,26.7444,26.7521,26.7405,26.7444,44100.0
2008-04-28 12:35:00,69.1,69.11,68.95,68.95,31500.0,26.7444,26.7483,26.6863,26.6863,31500.0
2008-04-28 12:40:00,68.95,69.0,68.9,68.94,14200.0,26.6863,26.7057,26.667,26.6825,14200.0
2008-04-28 12:45:00,68.94,69.11,68.94,69.05,20100.0,26.6825,26.7483,26.6825,26.725,20100.0
2008-04-28 12:50:00,69.05,69.05,68.9,68.9,14900.0,26.725,26.725,26.667,26.667,14900.0
2008-04-28 12:55:00,68.91,68.94,68.85,68.9,13700.0,26.6709,26.6825,26.6476,26.667,13700.0
2008-04-28 13:00:00,68.9,68.92,68.89,68.92,26200.0,26.667,26.6747,26.6631,26.6747,26200.0
2008-04-28 13:05:00,68.93,69.01,68.93,69.0,25500.0,26.6786,26.7096,26.6786,26.7057,25500.0
2008-04-28 13:10:00,69.0,69.07,69.0,69.01,10600.0,26.7057,26.7328,26.7057,26.7096,10600.0
2008-04-28 13:15:00,69.01,69.04,68.97,69.04,27500.0,26.7096,26.7212,26.6941,26.7212,27500.0
2008-04-28 13:20:00,69.05,69.05,68.97,69.01,15300.0,26.725,26.725,26.6941,26.7096,15300.0
2008-04-28 13:25:00,69.0,69.03,68.88,68.93,22400.0,26.7057,26.7173,26.6592,26.6786,22400.0
2008-04-28 13:30:00,68.93,69.04,68.93,69.03,20200.0,26.6786,26.7212,26.6786,26.7173,20200.0
2008-04-28 13:35:00,69.03,69.03,68.97,68.99,12200.0,26.7173,26.7173,26.6941,26.7018,12200.0
2008-04-28 13:40:00,68.98,69.02,68.94,68.98,13800.0,26.6979,26.7134,26.6825,26.6979,13800.0
2008-04-28 13:45:00,68.96,68.99,68.95,68.97,7900.0,26.6902,26.7018,26.6863,26.6941,7900.0
2008-04-28 13:50:00,68.97,68.98,68.92,68.96,13800.0,26.6941,26.6979,26.6747,26.6902,13800.0
2008-04-28 13:55:00,68.96,68.96,68.9,68.93,11600.0,26.6902,26.6902,26.667,26.6786,11600.0
2008-04-28 14:00:00,68.94,68.94,68.9,68.9,14200.0,26.6825,26.6825,26.667,26.667,14200.0
2008-04-28 14:05:00,68.9,68.91,68.82,68.85,26800.0,26.667,26.6709,26.636,26.6476,26800.0
2008-04-28 14:10:00,68.84,68.92,68.84,68.88,23400.0,26.6438,26.6747,26.6438,26.6592,23400.0
2008-04-28 14:15:00,68.87,68.88,68.82,68.85,17600.0,26.6554,26.6592,26.636,26.6476,17600.0
2008-04-28 14:20:00,68.85,68.86,68.75,68.86,24300.0,26.6476,26.6515,26.6089,26.6515,24300.0
2008-04-28 14:25:00,68.84,68.88,68.75,68.78,21400.0,26.6438,26.6592,26.6089,26.6205,21400.0
2008-04-28 14:30:00,68.78,68.83,68.78,68.81,12900.0,26.6205,26.6399,26.6205,26.6321,12900.0
2008-04-28 14:35:00,68.82,68.84,68.73,68.78,39600.0,26.636,26.6438,26.6012,26.6205,39600.0
2008-04-28 14:40:00,68.79,68.85,68.78,68.79,25000.0,26.6244,26.6476,26.6205,26.6244,25000.0
2008-04-28 14:45:00,68.79,68.79,68.68,68.7,30900.0,26.6244,26.6244,26.5818,26.5896,30900.0
2008-04-28 14:50:00,68.69,68.77,68.69,68.72,21800.0,26.5857,26.6167,26.5857,26.5973,21800.0
2008-04-28 14:55:00,68.72,68.8,68.72,68.76,20000.0,26.5973,26.6283,26.5973,26.6128,20000.0
2008-04-28 15:00:00,68.77,68.85,68.76,68.82,28900.0,26.6167,26.6476,26.6128,26.636,28900.0
2008-04-28 15:05:00,68.82,68.86,68.82,68.82,34200.0,26.636,26.6515,26.636,26.636,34200.0
2008-04-28 15:10:00,68.84,68.87,68.84,68.87,24600.0,26.6438,26.6554,26.6438,26.6554,24600.0
2008-04-28 15:15:00,68.87,68.95,68.81,68.91,41700.0,26.6554,26.6863,26.6321,26.6709,41700.0
2008-04-28 15:20:00,68.91,68.93,68.89,68.91,41200.0,26.6709,26.6786,26.6631,26.6709,41200.0
2008-04-28 15:25:00,68.91,68.96,68.86,68.87,74600.0,26.6709,26.6902,26.6515,26.6554,74600.0
2008-04-28 15:30:00,68.86,68.87,68.72,68.73,51600.0,26.6515,26.6554,26.5973,26.6012,51600.0
2008-04-28 15:35:00,68.71,68.81,68.71,68.8,45500.0,26.5934,26.6321,26.5934,26.6283,45500.0
2008-04-28 15:40:00,68.79,68.8,68.75,68.75,24100.0,26.6244,26.6283,26.6089,26.6089,24100.0
2008-04-28 15:45:00,68.74,68.84,68.68,68.84,81500.0,26.6051,26.6438,26.5818,26.6438,81500.0
2008-04-28 15:50:00,68.84,68.92,68.8,68.9,131100.0,26.6438,26.6747,26.6283,26.667,131100.0
2008-04-28 15:55:00,68.9,69.05,68.9,69.0,239900.0,26.667,26.725,26.667,26.7057,239900.0
2008-04-29 09:30:00,71.95,71.99,71.75,71.82,547200.0,27.8474,27.8629,27.77,27.7971,547200.0
2008-04-29 09:35:00,71.81,71.93,71.8,71.84,275300.0,27.7933,27.8397,27.7894,27.8049,275300.0
2008-04-29 09:40:00,71.85,71.9,71.81,71.87,176400.0,27.8087,27.8281,27.7933,27.8165,176400.0
2008-04-29 09:45:00,71.86,71.94,71.84,71.87,265900.0,27.8126,27.8436,27.8049,27.8165,265900.0
2008-04-29 09:50:00,71.86,71.93,71.82,71.84,330300.0,27.8126,27.8397,27.7971,27.8049,330300.0
2008-04-29 09:55:00,71.85,72.14,71.84,72.11,362900.0,27.8087,27.921,27.8049,27.9094,362900.0
2008-04-29 10:00:00,72.1,72.23,72.1,72.17,218300.0,27.9055,27.9558,27.9055,27.9326,218300.0
2008-04-29 10:05:00,72.16,72.19,72.12,72.19,124700.0,27.9287,27.9403,27.9132,27.9403,124700.0
2008-04-29 10:10:00,72.18,72.19,72.03,72.04,111200.0,27.9365,27.9403,27.8784,27.8823,111200.0
2008-04-29 10:15:00,72.03,72.1,72.0,72.07,228100.0,27.8784,27.9055,27.8668,27.8939,228100.0
2008-04-29 10:20:00,72.06,72.08,71.95,71.98,111300.0,27.89,27.8978,27.8474,27.8591,111300.0
2008-04-29 10:25:00,71.97,71.98,71.91,71.95,173000.0,27.8552,27.8591,27.832,27.8474,173000.0
2008-04-29 10:30:00,71.93,72.05,71.91,71.98,143300.0,27.8397,27.8862,27.832,27.8591,143300.0
2008-04-29 10:35:00,71.99,72.0,71.9,71.91,70900.0,27.8629,27.8668,27.8281,27.832,70900.0
2008-04-29 10:40:00,71.92,71.93,71.82,71.89,188300.0,27.8358,27.8397,27.7971,27.8242,188300.0
2008-04-29 10:45:00,71.88,71.93,71.87,71.88,144400.0,27.8204,27.8397,27.8165,27.8204,144400.0
2008-04-29 10:50:00,71.88,71.88,71.69,71.76,221300.0,27.8204,27.8204,27.7468,27.7739,221300.0
2008-04-29 10:55:00,71.76,71.85,71.69,71.72,210800.0,27.7739,27.8087,27.7468,27.7584,210800.0
2008-04-29 11:00:00,71.72,71.92,71.66,71.9,146600.0,27.7584,27.8358,27.7352,27.8281,146600.0
2008-04-29 11:05:00,71.9,72.18,71.9,72.18,135900.0,27.8281,27.9365,27.8281,27.9365,135900.0
2008-04-29 11:10:00,72.16,72.22,71.81,72.18,331500.0,27.9287,27.9519,27.7933,27.9365,331500.0
2008-04-29 11:15:00,72.17,72.28,72.17,72.27,68200.0,27.9326,27.9752,27.9326,27.9713,68200.0
2008-04-29 11:20:00,72.27,72.55,72.25,72.53,377700.0,27.9713,28.0797,27.9636,28.0719,377700.0
2008-04-29 11:25:00,72.52,72.54,72.45,72.48,102900.0,28.0681,28.0758,28.041,28.0526,102900.0
2008-04-29 11:30:00,72.5,72.5,72.42,72.48,50300.0,28.0603,28.0603,28.0294,28.0526,50300.0
2008-04-29 11:35:00,72.47,72.61,72.42,72.42,129800.0,28.0487,28.1029,28.0294,28.0294,129800.0
2008-04-29 11:40:00,72.43,72.52,72.32,72.5,100200.0,28.0332,28.0681,27.9907,28.0603,100200.0
2008-04-29 11:45:00,72.49,72.57,72.49,72.55,56200.0,28.0564,28.0874,28.0564,28.0797,56200.0
2008-04-29 11:50:00,72.54,72.56,72.46,72.49,53800.0,28.0758,28.0835,28.0448,28.0564,53800.0
2008-04-29 11:55:00,72.49,72.5,72.35,72.39,57000.0,28.0564,28.0603,28.0023,28.0177,57000.0
2008-04-29 12:00:00,72.4,72.42,72.32,72.37,113300.0,28.0216,28.0294,27.9907,28.01,113300.0
2008-04-29 12:05:00,72.36,72.44,72.34,72.34,67000.0,28.0061,28.0371,27.9984,27.9984,67000.0
2008-04-29 12:10:00,72.34,72.42,72.3,72.31,59800.0,27.9984,28.0294,27.9829,27.9868,59800.0
2008-04-29 12:15:00,72.3,72.39,72.24,72.26,101300.0,27.9829,28.0177,27.9597,27.9674,101300.0
2008-04-29 12:20:00,72.24,72.26,72.2,72.23,49400.0,27.9597,27.9674,27.9442,27.9558,49400.0
2008-04-29 12:25:00,72.23,72.38,72.23,72.26,66300.0,27.9558,28.0139,27.9558,27.9674,66300.0
2008-04-29 12:30:00,72.27,72.31,72.22,72.27,86100.0,27.9713,27.9868,27.9519,27.9713,86100.0
2008-04-29 12:35:00,72.27,72.36,72.22,72.35,96700.0,27.9713,28.0061,27.9519,28.0023,96700.0
2008-04-29 12:40:00,72.35,72.37,72.26,72.31,49500.0,28.0023,28.01,27.9674,27.9868,49500.0
2008-04-29 12:45:00,72.3,72.35,72.27,72.34,18300.0,27.9829,28.0023,27.9713,27.9984,18300.0
2008-04-29 12:50:00,72.34,72.4,72.31,72.31,21800.0,27.9984,28.0216,27.9868,27.9868,21800.0
2008-04-29 12:55:00,72.32,72.38,72.31,72.35,23000.0,27.9907,28.0139,27.9868,28.0023,23000.0
2008-04-29 13:00:00,72.34,72.35,72.26,72.27,34400.0,27.9984,28.0023,27.9674,27.9713,34400.0
2008-04-29 13:05:00,72.29,72.29,72.2,72.21,35100.0,27.979,27.979,27.9442,27.9481,35100.0
2008-04-29 13:10:00,72.22,72.34,72.21,72.33,47000.0,27.9519,27.9984,27.9481,27.9945,47000.0
2008-04-29 13:15:00,72.33,72.41,72.33,72.39,43800.0,27.9945,28.0255,27.9945,28.0177,43800.0
2008-04-29 13:20:00,72.39,72.42,72.28,72.29,56400.0,28.0177,28.0294,27.9752,27.979,56400.0
2008-04-29 13:25:00,72.27,72.28,72.21,72.28,41000.0,27.9713,27.9752,27.9481,27.9752,41000.0
2008-04-29 13:30:00,72.27,72.36,72.27,72.36,14800.0,27.9713,28.0061,27.9713,28.0061,14800.0
2008-04-29 13:35:00,72.34,72.47,72.34,72.44,55200.0,27.9984,28.0487,27.9984,28.0371,55200.0
2008-04-29 13:40:00,72.45,72.45,72.37,72.37,46100.0,28.041,28.041,28.01,28.01,46100.0
2008-04-29 13:45:00,72.36,72.45,72.35,72.4,47400.0,28.0061,28.041,28.0023,28.0216,47400.0
2008-04-29 13:50:00,72.42,72.47,72.41,72.41,22900.0,28.0294,28.0487,28.0255,28.0255,22900.0
2008-04-29 13:55:00,72.41,72.46,72.41,72.44,26600.0,28.0255,28.0448,28.0255,28.0371,26600.0
2008-04-29 14:00:00,72.44,72.45,72.4,72.45,33600.0,28.0371,28.041,28.0216,28.041,33600.0
2008-04-29 14:05:00,72.44,72.46,72.42,72.44,31900.0,28.0371,28.0448,28.0294,28.0371,31900.0
2008-04-29 14:10:00,72.44,72.5,72.4,72.41,64200.0,28.0371,28.0603,28.0216,28.0255,64200.0
2008-04-29 14:15:00,72.41,72.46,72.35,72.44,45300.0,28.0255,28.0448,28.0023,28.0371,45300.0
2008-04-29 14:20:00,72.44,72.56,72.44,72.49,99300.0,28.0371,28.0835,28.0371,28.0564,99300.0
2008-04-29 14:25:00,72.5,72.5,72.35,72.37,51500.0,28.0603,28.0603,28.0023,28.01,51500.0
2008-04-29 14:30:00,72.35,72.41,72.33,72.34,71000.0,28.0023,28.0255,27.9945,27.9984,71000.0
2008-04-29 14:35:00,72.35,72.4,72.31,72.31,49300.0,28.0023,28.0216,27.9868,27.9868,49300.0
2008-04-29 14:40:00,72.31,72.37,72.28,72.37,54600.0,27.9868,28.01,27.9752,28.01,54600.0
2008-04-29 14:45:00,72.37,72.42,72.29,72.3,60100.0,28.01,28.0294,27.979,27.9829,60100.0
2008-04-29 14:50:00,72.3,72.37,72.26,72.28,206200.0,27.9829,28.01,27.9674,27.9752,206200.0
2008-04-29 14:55:00,72.28,72.35,72.27,72.28,48000.0,27.9752,28.0023,27.9713,27.9752,48000.0
2008-04-29 15:00:00,72.27,72.37,72.27,72.3,52600.0,27.9713,28.01,27.9713,27.9829,52600.0
2008-04-29 15:05:00,72.3,72.33,72.26,72.32,73700.0,27.9829,27.9945,27.9674,27.9907,73700.0
2008-04-29 15:10:00,72.32,72.32,72.23,72.24,97500.0,27.9907,27.9907,27.9558,27.9597,97500.0
2008-04-29 15:15:00,72.25,72.27,72.2,72.22,91900.0,27.9636,27.9713,27.9442,27.9519,91900.0
2008-04-29 15:20:00,72.22,72.24,72.13,72.23,95700.0,27.9519,27.9597,27.9171,27.9558,95700.0
2008-04-29 15:25:00,72.24,72.25,72.17,72.19,68600.0,27.9597,27.9636,27.9326,27.9403,68600.0
2008-04-29 15:30:00,72.18,72.24,72.14,72.23,94800.0,27.9365,27.9597,27.921,27.9558,94800.0
2008-04-29 15:35:00,72.23,72.35,72.23,72.28,104400.0,27.9558,28.0023,27.9558,27.9752,104400.0
2008-04-29 15:40:00,72.27,72.27,72.2,72.22,89700.0,27.9713,27.9713,27.9442,27.9519,89700.0
2008-04-29 15:45:00,72.22,72.29,72.2,72.24,214000.0,27.9519,27.979,27.9442,27.9597,214000.0
2008-04-29 15:50:00,72.24,72.26,72.21,72.23,238500.0,27.9597,27.9674,27.9481,27.9558,238500.0
2008-04-29 15:55:00,72.23,72.28,72.18,72.18,371200.0,27.9558,27.9752,27.9365,27.9365,371200.0
2008-04-30 09:30:00,72.7,72.75,72.62,72.7,220100.0,28.1377,28.1571,28.1068,28.1377,220100.0
2008-04-30 09:35:00,72.7,72.77,72.68,72.76,57500.0,28.1377,28.1648,28.13,28.161,57500.0
2008-04-30 09:40:00,72.76,72.86,72.74,72.85,85500.0,28.161,28.1997,28.1532,28.1958,85500.0
2008-04-30 09:45:00,72.85,73.0,72.84,72.99,126800.0,28.1958,28.2538,28.1919,28.25,126800.0
2008-04-30 09:50:00,72.98,73.05,72.8,72.81,132200.0,28.2461,28.2732,28.1764,28.1803,132200.0
2008-04-30 09:55:00,72.8,72.86,72.73,72.84,69200.0,28.1764,28.1997,28.1493,28.1919,69200.0
2008-04-30 10:00:00,72.83,73.09,72.83,73.03,95100.0,28.188,28.2887,28.188,28.2655,95100.0
2008-04-30 10:05:00,73.01,73.14,72.95,73.11,85200.0,28.2577,28.308,28.2345,28.2964,85200.0
2008-04-30 10:10:00,73.12,73.2,73.09,73.14,50300.0,28.3003,28.3312,28.2887,28.308,50300.0
2008-04-30 10:15:00,73.15,73.21,73.13,73.21,108200.0,28.3119,28.3351,28.3042,28.3351,108200.0
2008-04-30 10:20:00,73.21,73.25,73.17,73.2,82500.0,28.3351,28.3506,28.3196,28.3312,82500.0
2008-04-30 10:25:00,73.2,73.31,73.18,73.29,50700.0,28.3312,28.3738,28.3235,28.3661,50700.0
2008-04-30 10:30:00,73.29,73.35,72.84,72.84,208500.0,28.3661,28.3893,28.1919,28.1919,208500.0
2008-04-30 10:35:00,72.85,72.9,72.8,72.83,88600.0,28.1958,28.2151,28.1764,28.188,88600.0
2008-04-30 10:40:00,72.83,72.83,72.57,72.64,104800.0,28.188,28.188,28.0874,28.1145,104800.0
2008-04-30 10:45:00,72.65,73.09,72.65,72.99,265900.0,28.1184,28.2887,28.1184,28.25,265900.0
2008-04-30 10:50:00,72.99,73.03,72.89,72.95,82800.0,28.25,28.2655,28.2113,28.2345,82800.0
2008-04-30 10:55:00,72.95,73.02,72.83,72.83,88800.0,28.2345,28.2616,28.188,28.188,88800.0
2008-04-30 11:00:00,72.85,72.85,72.79,72.83,85700.0,28.1958,28.1958,28.1726,28.188,85700.0
2008-04-30 11:05:00,72.82,73.0,72.81,72.98,96600.0,28.1842,28.2538,28.1803,28.2461,96600.0
2008-04-30 11:10:00,72.98,73.02,72.88,72.96,105100.0,28.2461,28.2616,28.2074,28.2384,105100.0
2008-04-30 11:15:00,72.96,73.03,72.88,73.03,67300.0,28.2384,28.2655,28.2074,28.2655,67300.0
2008-04-30 11:20:00,73.03,73.04,72.82,72.83,85600.0,28.2655,28.2693,28.1842,28.188,85600.0
2008-04-30 11:25:00,72.82,73.05,72.67,72.79,77100.0,28.1842,28.2732,28.1261,28.1726,77100.0
2008-04-30 11:30:00,72.78,72.79,72.7,72.7,58500.0,28.1687,28.1726,28.1377,28.1377,58500.0
2008-04-30 11:35:00,72.71,72.74,72.52,72.54,59600.0,28.1416,28.1532,28.0681,28.0758,59600.0
2008-04-30 11:40:00,72.54,72.59,72.49,72.56,71800.0,28.0758,28.0952,28.0564,28.0835,71800.0
2008-04-30 11:45:00,72.56,72.57,72.48,72.56,41700.0,28.0835,28.0874,28.0526,28.0835,41700.0
2008-04-30 11:50:00,72.54,72.67,72.49,72.58,59200.0,28.0758,28.1261,28.0564,28.0913,59200.0
2008-04-30 11:55:00,72.58,73.05,72.55,72.61,50000.0,28.0913,28.2732,28.0797,28.1029,50000.0
2008-04-30 12:00:00,72.61,72.75,72.6,72.73,43400.0,28.1029,28.1571,28.099,28.1493,43400.0
2008-04-30 12:05:00,72.75,72.82,72.72,72.8,66000.0,28.1571,28.1842,28.1455,28.1764,66000.0
2008-04-30 12:10:00,72.78,72.79,72.65,72.72,31900.0,28.1687,28.1726,28.1184,28.1455,31900.0
2008-04-30 12:15:00,72.73,72.73,72.62,72.65,26000.0,28.1493,28.1493,28.1068,28.1184,26000.0
2008-04-30 12:20:00,72.65,72.65,72.58,72.64,59300.0,28.1184,28.1184,28.0913,28.1145,59300.0
2008-04-30 12:25:00,72.63,72.69,72.63,72.65,20000.0,28.1106,28.1339,28.1106,28.1184,20000.0
2008-04-30 12:30:00,72.65,72.79,72.6,72.71,57200.0,28.1184,28.1726,28.099,28.1416,57200.0
2008-04-30 12:35:00,72.7,72.71,72.64,72.65,50100.0,28.1377,28.1416,28.1145,28.1184,50100.0
2008-04-30 12:40:00,72.65,72.68,72.58,72.67,52500.0,28.1184,28.13,28.0913,28.1261,52500.0
2008-04-30 12:45:00,72.69,72.75,72.64,72.73,60200.0,28.1339,28.1571,28.1145,28.1493,60200.0
2008-04-30 12:50:00,72.74,72.81,72.71,72.71,49600.0,28.1532,28.1803,28.1416,28.1416,49600.0
2008-04-30 12:55:00,72.72,72.75,72.63,72.65,28300.0,28.1455,28.1571,28.1106,28.1184,28300.0
2008-04-30 13:00:00,72.63,72.69,72.63,72.68,20500.0,28.1106,28.1339,28.1106,28.13,20500.0
2008-04-30 13:05:00,72.68,72.73,72.64,72.72,31600.0,28.13,28.1493,28.1145,28.1455,31600.0
2008-04-30 13:10:00,72.73,72.81,72.72,72.8,40700.0,28.1493,28.1803,28.1455,28.1764,40700.0
2008-04-30 13:15:00,72.8,72.88,72.8,72.86,38300.0,28.1764,28.2074,28.1764,28.1997,38300.0
2008-04-30 13:20:00,72.86,72.89,72.86,72.87,37600.0,28.1997,28.2113,28.1997,28.2035,37600.0
2008-04-30 13:25:00,72.88,72.89,72.87,72.88,36800.0,28.2074,28.2113,28.2035,28.2074,36800.0
2008-04-30 13:30:00,72.88,72.97,72.88,72.94,61100.0,28.2074,28.2422,28.2074,28.2306,61100.0
2008-04-30 13:35:00,72.95,72.99,72.9,72.98,51600.0,28.2345,28.25,28.2151,28.2461,51600.0
2008-04-30 13:40:00,72.98,73.0,72.96,72.96,33700.0,28.2461,28.2538,28.2384,28.2384,33700.0
2008-04-30 13:45:00,72.96,72.99,72.93,72.95,47900.0,28.2384,28.25,28.2267,28.2345,47900.0
2008-04-30 13:50:00,72.94,72.94,72.87,72.89,44100.0,28.2306,28.2306,28.2035,28.2113,44100.0
2008-04-30 13:55:00,72.89,72.92,72.87,72.89,60700.0,28.2113,28.2229,28.2035,28.2113,60700.0
2008-04-30 14:00:00,72.9,72.93,72.7,72.72,101800.0,28.2151,28.2267,28.1377,28.1455,101800.0
2008-04-30 14:05:00,72.74,72.93,72.74,72.91,31600.0,28.1532,28.2267,28.1532,28.219,31600.0
2008-04-30 14:10:00,72.92,72.94,72.73,72.89,46800.0,28.2229,28.2306,28.1493,28.2113,46800.0
2008-04-30 14:15:00,72.87,73.12,72.74,73.03,107400.0,28.2035,28.3003,28.1532,28.2655,107400.0
2008-04-30 14:20:00,73.02,73.09,72.88,72.9,97800.0,28.2616,28.2887,28.2074,28.2151,97800.0
2008-04-30 14:25:00,72.92,73.0,72.84,72.94,74500.0,28.2229,28.2538,28.1919,28.2306,74500.0
2008-04-30 14:30:00,72.95,73.12,72.91,72.98,61900.0,28.2345,28.3003,28.219,28.2461,61900.0
2008-04-30 14:35:00,72.97,73.08,72.94,73.07,55500.0,28.2422,28.2848,28.2306,28.2809,55500.0
2008-04-30 14:40:00,73.08,73.35,73.06,73.33,52600.0,28.2848,28.3893,28.2771,28.3816,52600.0
2008-04-30 14:45:00,73.33,73.35,73.16,73.16,114900.0,28.3816,28.3893,28.3158,28.3158,114900.0
2008-04-30 14:50:00,73.17,73.26,73.08,73.09,68000.0,28.3196,28.3545,28.2848,28.2887,68000.0
2008-04-30 14:55:00,73.08,73.17,73.06,73.07,31600.0,28.2848,28.3196,28.2771,28.2809,31600.0
2008-04-30 15:00:00,73.05,73.05,72.89,72.89,58900.0,28.2732,28.2732,28.2113,28.2113,58900.0
2008-04-30 15:05:00,72.89,73.08,72.89,73.06,33900.0,28.2113,28.2848,28.2113,28.2771,33900.0
2008-04-30 15:10:00,73.07,73.15,72.85,72.86,66000.0,28.2809,28.3119,28.1958,28.1997,66000.0
2008-04-30 15:15:00,72.85,72.93,72.85,72.91,122400.0,28.1958,28.2267,28.1958,28.219,122400.0
2008-04-30 15:20:00,72.9,73.02,72.9,72.98,157000.0,28.2151,28.2616,28.2151,28.2461,157000.0
2008-04-30 15:25:00,72.96,73.04,72.83,72.85,190900.0,28.2384,28.2693,28.188,28.1958,190900.0
2008-04-30 15:30:00,72.85,73.04,72.84,72.98,142300.0,28.1958,28.2693,28.1919,28.2461,142300.0
2008-04-30 15:35:00,72.98,73.03,72.95,72.96,83600.0,28.2461,28.2655,28.2345,28.2384,83600.0
2008-04-30 15:40:00,72.97,72.99,72.89,72.92,91100.0,28.2422,28.25,28.2113,28.2229,91100.0
2008-04-30 15:45:00,72.92,73.02,72.91,72.97,135200.0,28.2229,28.2616,28.219,28.2422,135200.0
2008-04-30 15:50:00,72.96,73.0,72.82,72.82,210800.0,28.2384,28.2538,28.1842,28.1842,210800.0
2008-04-30 15:55:00,72.81,72.81,72.64,72.72,249600.0,28.1803,28.1803,28.1145,28.1455,249600.0
2008-05-01 09:30:00,72.51,72.59,72.41,72.41,323200.0,28.0642,28.0952,28.0255,28.0255,323200.0
2008-05-01 09:35:00,72.41,72.55,72.32,72.51,261800.0,28.0255,28.0797,27.9907,28.0642,261800.0
2008-05-01 09:40:00,72.53,72.66,72.52,72.59,150000.0,28.0719,28.1222,28.0681,28.0952,150000.0
2008-05-01 09:45:00,72.6,72.71,72.59,72.62,133800.0,28.099,28.1416,28.0952,28.1068,133800.0
2008-05-01 09:50:00,72.62,72.62,72.46,72.5,173000.0,28.1068,28.1068,28.0448,28.0603,173000.0
2008-05-01 09:55:00,72.49,72.51,72.36,72.48,81000.0,28.0564,28.0642,28.0061,28.0526,81000.0
2008-05-01 10:00:00,72.5,72.72,72.47,72.68,144400.0,28.0603,28.1455,28.0487,28.13,144400.0
2008-05-01 10:05:00,72.67,72.73,72.53,72.55,94500.0,28.1261,28.1493,28.0719,28.0797,94500.0
2008-05-01 10:10:00,72.55,72.67,72.55,72.62,65500.0,28.0797,28.1261,28.0797,28.1068,65500.0
2008-05-01 10:15:00,72.63,72.65,72.47,72.49,99100.0,28.1106,28.1184,28.0487,28.0564,99100.0
2008-05-01 10:20:00,72.47,72.54,72.37,72.54,116500.0,28.0487,28.0758,28.01,28.0758,116500.0
2008-05-01 10:25:00,72.52,72.55,72.46,72.51,41100.0,28.0681,28.0797,28.0448,28.0642,41100.0
2008-05-01 10:30:00,72.51,72.51,72.17,72.2,139900.0,28.0642,28.0642,27.9326,27.9442,139900.0
2008-05-01 10:35:00,72.2,72.2,72.02,72.04,113400.0,27.9442,27.9442,27.8745,27.8823,113400.0
2008-05-01 10:40:00,72.04,72.11,71.95,72.0,94000.0,27.8823,27.9094,27.8474,27.8668,94000.0
2008-05-01 10:45:00,72.0,72.07,71.83,71.87,78600.0,27.8668,27.8939,27.801,27.8165,78600.0
2008-05-01 10:50:00,71.87,71.87,71.72,71.82,83400.0,27.8165,27.8165,27.7584,27.7971,83400.0
2008-05-01 10:55:00,71.81,71.98,71.73,71.73,176300.0,27.7933,27.8591,27.7623,27.7623,176300.0
2008-05-01 11:00:00,71.73,71.88,71.66,71.84,70600.0,27.7623,27.8204,27.7352,27.8049,70600.0
2008-05-01 11:05:00,71.83,71.87,71.76,71.78,55600.0,27.801,27.8165,27.7739,27.7817,55600.0
2008-05-01 11:10:00,71.77,71.8,71.65,71.68,44600.0,27.7778,27.7894,27.7313,27.7429,44600.0
2008-05-01 11:15:00,71.68,71.87,71.67,71.72,87100.0,27.7429,27.8165,27.7391,27.7584,87100.0
2008-05-01 11:20:00,71.71,71.77,71.57,71.73,100000.0,27.7546,27.7778,27.7004,27.7623,100000.0
2008-05-01 11:25:00,71.73,71.78,71.65,71.68,74600.0,27.7623,27.7817,27.7313,27.7429,74600.0
2008-05-01 11:30:00,71.65,71.65,71.42,71.42,116100.0,27.7313,27.7313,27.6423,27.6423,116100.0
2008-05-01 11:35:00,71.41,71.45,71.23,71.31,99100.0,27.6384,27.6539,27.5688,27.5997,99100.0
2008-05-01 11:40:00,71.3,71.31,71.24,71.3,51300.0,27.5959,27.5997,27.5727,27.5959,51300.0
2008-05-01 11:45:00,71.28,71.31,71.22,71.22,65300.0,27.5881,27.5997,27.5649,27.5649,65300.0
2008-05-01 11:50:00,71.22,71.27,71.21,71.22,70400.0,27.5649,27.5843,27.561,27.5649,70400.0
2008-05-01 11:55:00,71.21,71.23,71.12,71.14,54500.0,27.561,27.5688,27.5262,27.5339,54500.0
2008-05-01 12:00:00,71.34,71.34,71.11,71.13,54500.0,27.6114,27.6114,27.5223,27.5301,54500.0
2008-05-01 12:05:00,71.13,71.17,71.1,71.14,46900.0,27.5301,27.5456,27.5185,27.5339,46900.0
2008-05-01 12:10:00,71.14,71.29,71.13,71.25,76900.0,27.5339,27.592,27.5301,27.5765,76900.0
2008-05-01 12:15:00,71.24,71.29,71.2,71.26,45900.0,27.5727,27.592,27.5572,27.5804,45900.0
2008-05-01 12:20:00,71.25,71.26,71.15,71.2,45300.0,27.5765,27.5804,27.5378,27.5572,45300.0
2008-05-01 12:25:00,71.21,71.24,71.12,71.12,46900.0,27.561,27.5727,27.5262,27.5262,46900.0
2008-05-01 12:30:00,71.12,71.14,71.06,71.11,62800.0,27.5262,27.5339,27.503,27.5223,62800.0
2008-05-01 12:35:00,71.11,71.33,71.06,71.33,40800.0,27.5223,27.6075,27.503,27.6075,40800.0
2008-05-01 12:40:00,71.34,71.35,71.16,71.18,60800.0,27.6114,27.6152,27.5417,27.5494,60800.0
2008-05-01 12:45:00,71.17,71.31,71.17,71.3,26100.0,27.5456,27.5997,27.5456,27.5959,26100.0
2008-05-01 12:50:00,71.3,71.5,71.3,71.47,40800.0,27.5959,27.6733,27.5959,27.6617,40800.0
2008-05-01 12:55:00,71.48,71.69,71.45,71.49,75100.0,27.6655,27.7468,27.6539,27.6694,75100.0
2008-05-01 13:00:00,71.48,71.5,71.39,71.43,85700.0,27.6655,27.6733,27.6307,27.6462,85700.0
2008-05-01 13:05:00,71.42,71.66,71.41,71.65,39700.0,27.6423,27.7352,27.6384,27.7313,39700.0
2008-05-01 13:10:00,71.65,71.67,71.55,71.56,30300.0,27.7313,27.7391,27.6926,27.6965,30300.0
2008-05-01 13:15:00,71.59,71.72,71.58,71.65,66900.0,27.7081,27.7584,27.7042,27.7313,66900.0
2008-05-01 13:20:00,71.66,71.74,71.6,71.69,50800.0,27.7352,27.7662,27.712,27.7468,50800.0
2008-05-01 13:25:00,71.68,71.78,71.68,71.78,39600.0,27.7429,27.7817,27.7429,27.7817,39600.0
2008-05-01 13:30:00,71.77,71.79,71.75,71.78,13100.0,27.7778,27.7855,27.77,27.7817,13100.0
2008-05-01 13:35:00,71.77,71.91,71.77,71.85,45300.0,27.7778,27.832,27.7778,27.8087,45300.0
2008-05-01 13:40:00,71.85,71.87,71.74,71.75,42500.0,27.8087,27.8165,27.7662,27.77,42500.0
2008-05-01 13:45:00,71.75,71.76,71.62,71.66,28500.0,27.77,27.7739,27.7197,27.7352,28500.0
2008-05-01 13:50:00,71.65,71.65,71.57,71.57,27600.0,27.7313,27.7313,27.7004,27.7004,27600.0
2008-05-01 13:55:00,71.57,71.6,71.48,71.49,38300.0,27.7004,27.712,27.6655,27.6694,38300.0
2008-05-01 14:00:00,71.49,71.56,71.47,71.49,21700.0,27.6694,27.6965,27.6617,27.6694,21700.0
2008-05-01 14:05:00,71.5,71.68,71.47,71.68,38900.0,27.6733,27.7429,27.6617,27.7429,38900.0
2008-05-01 14:10:00,71.69,71.72,71.65,71.68,34000.0,27.7468,27.7584,27.7313,27.7429,34000.0
2008-05-01 14:15:00,71.69,71.71,71.6,71.64,40300.0,27.7468,27.7546,27.712,27.7275,40300.0
2008-05-01 14:20:00,71.63,71.72,71.63,71.7,24100.0,27.7236,27.7584,27.7236,27.7507,24100.0
2008-05-01 14:25:00,71.7,71.92,71.7,71.9,58300.0,27.7507,27.8358,27.7507,27.8281,58300.0
2008-05-01 14:30:00,71.9,71.94,71.84,71.91,38500.0,27.8281,27.8436,27.8049,27.832,38500.0
2008-05-01 14:35:00,71.92,71.96,71.89,71.9,37200.0,27.8358,27.8513,27.8242,27.8281,37200.0
2008-05-01 14:40:00,71.88,72.11,71.88,72.09,69800.0,27.8204,27.9094,27.8204,27.9016,69800.0
2008-05-01 14:45:00,72.09,72.1,72.07,72.1,13800.0,27.9016,27.9055,27.8939,27.9055,13800.0
2008-05-01 14:50:00,72.09,72.15,72.06,72.06,48800.0,27.9016,27.9249,27.89,27.89,48800.0
2008-05-01 14:55:00,72.04,72.05,71.86,71.87,34100.0,27.8823,27.8862,27.8126,27.8165,34100.0
2008-05-01 15:00:00,71.89,71.98,71.86,71.98,33200.0,27.8242,27.8591,27.8126,27.8591,33200.0
2008-05-01 15:05:00,71.97,72.06,71.95,72.01,37200.0,27.8552,27.89,27.8474,27.8707,37200.0
2008-05-01 15:10:00,72.01,72.06,71.98,72.03,35700.0,27.8707,27.89,27.8591,27.8784,35700.0
2008-05-01 15:15:00,72.03,72.04,71.93,72.03,57400.0,27.8784,27.8823,27.8397,27.8784,57400.0
2008-05-01 15:20:00,72.02,72.09,72.02,72.06,40200.0,27.8745,27.9016,27.8745,27.89,40200.0
2008-05-01 15:25:00,72.06,72.08,71.87,71.92,57200.0,27.89,27.8978,27.8165,27.8358,57200.0
2008-05-01 15:30:00,71.92,71.92,71.79,71.82,54000.0,27.8358,27.8358,27.7855,27.7971,54000.0
2008-05-01 15:35:00,71.83,71.91,71.82,71.84,82200.0,27.801,27.832,27.7971,27.8049,82200.0
2008-05-01 15:40:00,71.84,71.89,71.81,71.89,64300.0,27.8049,27.8242,27.7933,27.8242,64300.0
2008-05-01 15:45:00,71.89,71.94,71.87,71.9,69600.0,27.8242,27.8436,27.8165,27.8281,69600.0
2008-05-01 15:50:00,71.9,71.95,71.85,71.89,86800.0,27.8281,27.8474,27.8087,27.8242,86800.0
2008-05-01 15:55:00,71.9,71.95,71.87,71.93,86500.0,27.8281,27.8474,27.8165,27.8397,86500.0
2008-05-02 09:30:00,72.26,72.33,72.2,72.26,91700.0,27.9674,27.9945,27.9442,27.9674,91700.0
2008-05-02 09:35:00,72.25,72.31,72.23,72.27,58900.0,27.9636,27.9868,27.9558,27.9713,58900.0
2008-05-02 09:40:00,72.27,72.34,72.24,72.26,55300.0,27.9713,27.9984,27.9597,27.9674,55300.0
2008-05-02 09:45:00,72.26,72.43,72.26,72.42,95100.0,27.9674,28.0332,27.9674,28.0294,95100.0
2008-05-02 09:50:00,72.41,72.43,72.32,72.33,44500.0,28.0255,28.0332,27.9907,27.9945,44500.0
2008-05-02 09:55:00,72.34,72.43,72.33,72.37,33100.0,27.9984,28.0332,27.9945,28.01,33100.0
2008-05-02 10:00:00,72.39,72.45,72.33,72.43,71100.0,28.0177,28.041,27.9945,28.0332,71100.0
2008-05-02 10:05:00,72.43,72.51,72.43,72.46,63500.0,28.0332,28.0642,28.0332,28.0448,63500.0
2008-05-02 10:10:00,72.47,72.47,72.32,72.36,125200.0,28.0487,28.0487,27.9907,28.0061,125200.0
2008-05-02 10:15:00,72.37,72.41,72.25,72.26,125800.0,28.01,28.0255,27.9636,27.9674,125800.0
2008-05-02 10:20:00,72.27,72.28,72.12,72.13,75100.0,27.9713,27.9752,27.9132,27.9171,75100.0
2008-05-02 10:25:00,72.12,72.14,72.02,72.08,44400.0,27.9132,27.921,27.8745,27.8978,44400.0
2008-05-02 10:30:00,72.08,72.19,72.06,72.12,143800.0,27.8978,27.9403,27.89,27.9132,143800.0
2008-05-02 10:35:00,72.1,72.2,72.07,72.1,98300.0,27.9055,27.9442,27.8939,27.9055,98300.0
2008-05-02 10:40:00,72.11,72.13,72.04,72.04,44800.0,27.9094,27.9171,27.8823,27.8823,44800.0
2008-05-02 10:45:00,72.05,72.12,72.03,72.05,45500.0,27.8862,27.9132,27.8784,27.8862,45500.0
2008-05-02 10:50:00,72.05,72.05,71.9,71.98,49000.0,27.8862,27.8862,27.8281,27.8591,49000.0
2008-05-02 10:55:00,71.98,72.0,71.88,71.98,41300.0,27.8591,27.8668,27.8204,27.8591,41300.0
2008-05-02 11:00:00,71.98,72.23,71.98,72.2,55800.0,27.8591,27.9558,27.8591,27.9442,55800.0
2008-05-02 11:05:00,72.21,72.28,72.16,72.16,43300.0,27.9481,27.9752,27.9287,27.9287,43300.0
2008-05-02 11:10:00,72.16,72.27,72.16,72.26,40900.0,27.9287,27.9713,27.9287,27.9674,40900.0
2008-05-02 11:15:00,72.25,72.39,72.25,72.39,53000.0,27.9636,28.0177,27.9636,28.0177,53000.0
2008-05-02 11:20:00,72.39,72.5,72.37,72.4,57400.0,28.0177,28.0603,28.01,28.0216,57400.0
2008-05-02 11:25:00,72.4,72.46,72.21,72.29,99300.0,28.0216,28.0448,27.9481,27.979,99300.0
2008-05-02 11:30:00,72.29,72.37,72.23,72.35,63500.0,27.979,28.01,27.9558,28.0023,63500.0
2008-05-02 11:35:00,72.35,72.39,72.33,72.37,92600.0,28.0023,28.0177,27.9945,28.01,92600.0
2008-05-02 11:40:00,72.37,72.55,72.36,72.51,78200.0,28.01,28.0797,28.0061,28.0642,78200.0
2008-05-02 11:45:00,72.51,72.6,72.51,72.58,17000.0,28.0642,28.099,28.0642,28.0913,17000.0
2008-05-02 11:50:00,72.58,72.65,72.55,72.58,55700.0,28.0913,28.1184,28.0797,28.0913,55700.0
2008-05-02 11:55:00,72.59,72.77,72.57,72.7,43300.0,28.0952,28.1648,28.0874,28.1377,43300.0
2008-05-02 12:00:00,72.7,72.7,72.51,72.51,37900.0,28.1377,28.1377,28.0642,28.0642,37900.0
2008-05-02 12:05:00,72.51,72.51,72.39,72.44,38300.0,28.0642,28.0642,28.0177,28.0371,38300.0
2008-05-02 12:10:00,72.46,72.46,72.17,72.32,154700.0,28.0448,28.0448,27.9326,27.9907,154700.0
2008-05-02 12:15:00,72.33,72.37,72.31,72.34,27000.0,27.9945,28.01,27.9868,27.9984,27000.0
2008-05-02 12:20:00,72.34,72.36,72.25,72.25,30900.0,27.9984,28.0061,27.9636,27.9636,30900.0
2008-05-02 12:25:00,72.25,72.28,72.2,72.22,33600.0,27.9636,27.9752,27.9442,27.9519,33600.0
2008-05-02 12:30:00,72.21,72.22,72.15,72.21,42800.0,27.9481,27.9519,27.9249,27.9481,42800.0
2008-05-02 12:35:00,72.21,72.22,72.12,72.12,38400.0,27.9481,27.9519,27.9132,27.9132,38400.0
2008-05-02 12:40:00,72.13,72.17,72.09,72.17,30400.0,27.9171,27.9326,27.9016,27.9326,30400.0
2008-05-02 12:45:00,72.16,72.21,72.14,72.18,23100.0,27.9287,27.9481,27.921,27.9365,23100.0
2008-05-02 12:50:00,72.18,72.26,72.17,72.21,27700.0,27.9365,27.9674,27.9326,27.9481,27700.0
2008-05-02 12:55:00,72.22,72.23,72.13,72.13,18100.0,27.9519,27.9558,27.9171,27.9171,18100.0
2008-05-02 13:00:00,72.14,72.15,71.97,71.99,73600.0,27.921,27.9249,27.8552,27.8629,73600.0
2008-05-02 13:05:00,71.99,72.4,71.92,71.96,51600.0,27.8629,28.0216,27.8358,27.8513,51600.0
2008-05-02 13:10:00,71.95,71.96,71.91,71.94,47400.0,27.8474,27.8513,27.832,27.8436,47400.0
2008-05-02 13:15:00,71.94,71.94,71.88,71.89,61200.0,27.8436,27.8436,27.8204,27.8242,61200.0
2008-05-02 13:20:00,71.88,71.98,71.82,71.95,94900.0,27.8204,27.8591,27.7971,27.8474,94900.0
2008-05-02 13:25:00,71.96,71.98,71.87,71.89,50800.0,27.8513,27.8591,27.8165,27.8242,50800.0
2008-05-02 13:30:00,71.89,71.91,71.88,71.88,16200.0,27.8242,27.832,27.8204,27.8204,16200.0
2008-05-02 13:35:00,71.88,71.92,71.86,71.87,29000.0,27.8204,27.8358,27.8126,27.8165,29000.0
2008-05-02 13:40:00,71.86,71.95,71.82,71.95,39200.0,27.8126,27.8474,27.7971,27.8474,39200.0
2008-05-02 13:45:00,71.94,71.99,71.81,71.9,77300.0,27.8436,27.8629,27.7933,27.8281,77300.0
2008-05-02 13:50:00,71.91,72.02,71.89,71.98,41300.0,27.832,27.8745,27.8242,27.8591,41300.0
2008-05-02 13:55:00,71.97,71.97,71.86,71.87,31400.0,27.8552,27.8552,27.8126,27.8165,31400.0
2008-05-02 14:00:00,71.88,72.0,71.84,71.91,69400.0,27.8204,27.8668,27.8049,27.832,69400.0
2008-05-02 14:05:00,71.91,71.91,71.7,71.8,93600.0,27.832,27.832,27.7507,27.7894,93600.0
2008-05-02 14:10:00,71.8,71.95,71.8,71.89,46600.0,27.7894,27.8474,27.7894,27.8242,46600.0
2008-05-02 14:15:00,71.89,71.9,71.77,71.77,190500.0,27.8242,27.8281,27.7778,27.7778,190500.0
2008-05-02 14:20:00,71.77,72.14,71.73,72.14,149300.0,27.7778,27.921,27.7623,27.921,149300.0
2008-05-02 14:25:00,72.11,72.14,72.0,72.03,42500.0,27.9094,27.921,27.8668,27.8784,42500.0
2008-05-02 14:30:00,72.02,72.23,71.97,72.2,89300.0,27.8745,27.9558,27.8552,27.9442,89300.0
2008-05-02 14:35:00,72.21,72.26,72.13,72.17,60200.0,27.9481,27.9674,27.9171,27.9326,60200.0
2008-05-02 14:40:00,72.16,72.18,72.05,72.06,17700.0,27.9287,27.9365,27.8862,27.89,17700.0
2008-05-02 14:45:00,72.05,72.13,72.04,72.12,16300.0,27.8862,27.9171,27.8823,27.9132,16300.0
2008-05-02 14:50:00,72.14,72.18,72.07,72.09,21900.0,27.921,27.9365,27.8939,27.9016,21900.0
2008-05-02 14:55:00,72.1,72.16,72.04,72.09,22600.0,27.9055,27.9287,27.8823,27.9016,22600.0
2008-05-02 15:00:00,72.1,72.13,72.06,72.12,16800.0,27.9055,27.9171,27.89,27.9132,16800.0
2008-05-02 15:05:00,72.12,72.14,72.04,72.09,29800.0,27.9132,27.921,27.8823,27.9016,29800.0
2008-05-02 15:10:00,72.09,72.19,72.08,72.13,24100.0,27.9016,27.9403,27.8978,27.9171,24100.0
2008-05-02 15:15:00,72.12,72.19,72.08,72.15,20100.0,27.9132,27.9403,27.8978,27.9249,20100.0
2008-05-02 15:20:00,72.14,72.15,72.09,72.1,13500.0,27.921,27.9249,27.9016,27.9055,13500.0
2008-05-02 15:25:00,72.11,72.2,72.1,72.14,32700.0,27.9094,27.9442,27.9055,27.921,32700.0
2008-05-02 15:30:00,72.13,72.14,72.05,72.13,33700.0,27.9171,27.921,27.8862,27.9171,33700.0
2008-05-02 15:35:00,72.12,72.2,72.07,72.16,37100.0,27.9132,27.9442,27.8939,27.9287,37100.0
2008-05-02 15:40:00,72.17,72.22,72.13,72.17,20500.0,27.9326,27.9519,27.9171,27.9326,20500.0
2008-05-02 15:45:00,72.17,72.23,72.1,72.17,54600.0,27.9326,27.9558,27.9055,27.9326,54600.0
2008-05-02 15:50:00,72.17,72.2,72.11,72.17,49200.0,27.9326,27.9442,27.9094,27.9326,49200.0
2008-05-02 15:55:00,72.15,72.35,72.15,72.26,75500.0,27.9249,28.0023,27.9249,27.9674,75500.0
2008-05-05 09:30:00,72.43,72.49,71.85,72.45,87400.0,28.0332,28.0564,27.8087,28.041,87400.0
2008-05-05 09:35:00,72.41,72.5,72.4,72.42,20800.0,28.0255,28.0603,28.0216,28.0294,20800.0
2008-05-05 09:40:00,72.42,72.47,72.35,72.46,44100.0,28.0294,28.0487,28.0023,28.0448,44100.0
2008-05-05 09:45:00,72.47,72.63,72.45,72.48,44200.0,28.0487,28.1106,28.041,28.0526,44200.0
2008-05-05 09:50:00,72.46,72.57,72.46,72.55,40000.0,28.0448,28.0874,28.0448,28.0797,40000.0
2008-05-05 09:55:00,72.55,72.79,72.55,72.7,55300.0,28.0797,28.1726,28.0797,28.1377,55300.0
2008-05-05 10:00:00,72.7,72.73,72.62,72.68,34700.0,28.1377,28.1493,28.1068,28.13,34700.0
2008-05-05 10:05:00,72.66,72.71,72.58,72.6,35300.0,28.1222,28.1416,28.0913,28.099,35300.0
2008-05-05 10:10:00,72.59,72.71,72.56,72.69,26200.0,28.0952,28.1416,28.0835,28.1339,26200.0
2008-05-05 10:15:00,72.72,72.77,72.62,72.62,32600.0,28.1455,28.1648,28.1068,28.1068,32600.0
2008-05-05 10:20:00,72.63,72.67,72.53,72.53,44100.0,28.1106,28.1261,28.0719,28.0719,44100.0
2008-05-05 10:25:00,72.53,72.6,72.5,72.5,30700.0,28.0719,28.099,28.0603,28.0603,30700.0
2008-05-05 10:30:00,72.48,72.76,72.45,72.6,34000.0,28.0526,28.161,28.041,28.099,34000.0
2008-05-05 10:35:00,72.59,72.61,72.57,72.58,18600.0,28.0952,28.1029,28.0874,28.0913,18600.0
2008-05-05 10:40:00,72.57,72.61,72.54,72.56,25100.0,28.0874,28.1029,28.0758,28.0835,25100.0
2008-05-05 10:45:00,72.56,72.62,72.55,72.57,24200.0,28.0835,28.1068,28.0797,28.0874,24200.0
2008-05-05 10:50:00,72.58,72.61,72.53,72.55,21600.0,28.0913,28.1029,28.0719,28.0797,21600.0
2008-05-05 10:55:00,72.52,72.52,72.44,72.48,22800.0,28.0681,28.0681,28.0371,28.0526,22800.0
2008-05-05 11:00:00,72.46,72.52,72.42,72.45,20900.0,28.0448,28.0681,28.0294,28.041,20900.0
2008-05-05 11:05:00,72.6,72.6,72.44,72.45,33800.0,28.099,28.099,28.0371,28.041,33800.0
2008-05-05 11:10:00,72.47,72.47,72.38,72.39,12200.0,28.0487,28.0487,28.0139,28.0177,12200.0
2008-05-05 11:15:00,72.39,72.52,72.38,72.45,36800.0,28.0177,28.0681,28.0139,28.041,36800.0
2008-05-05 11:20:00,72.45,72.5,72.4,72.44,14300.0,28.041,28.0603,28.0216,28.0371,14300.0
2008-05-05 11:25:00,72.45,72.5,72.42,72.42,8300.0,28.041,28.0603,28.0294,28.0294,8300.0
2008-05-05 11:30:00,72.43,72.58,72.41,72.57,26600.0,28.0332,28.0913,28.0255,28.0874,26600.0
2008-05-05 11:35:00,72.56,72.58,72.37,72.44,30400.0,28.0835,28.0913,28.01,28.0371,30400.0
2008-05-05 11:40:00,72.44,72.55,72.44,72.53,33300.0,28.0371,28.0797,28.0371,28.0719,33300.0
2008-05-05 11:45:00,72.51,72.56,72.5,72.55,7700.0,28.0642,28.0835,28.0603,28.0797,7700.0
2008-05-05 11:50:00,72.55,72.58,72.54,72.57,32600.0,28.0797,28.0913,28.0758,28.0874,32600.0
2008-05-05 11:55:00,72.57,72.61,72.51,72.6,29300.0,28.0874,28.1029,28.0642,28.099,29300.0
2008-05-05 12:00:00,72.61,72.68,72.56,72.59,19200.0,28.1029,28.13,28.0835,28.0952,19200.0
2008-05-05 12:05:00,72.6,72.62,72.57,72.59,9300.0,28.099,28.1068,28.0874,28.0952,9300.0
2008-05-05 12:10:00,72.57,72.63,72.57,72.61,9100.0,28.0874,28.1106,28.0874,28.1029,9100.0
2008-05-05 12:15:00,72.62,72.63,72.55,72.63,11600.0,28.1068,28.1106,28.0797,28.1106,11600.0
2008-05-05 12:20:00,72.63,72.68,72.55,72.55,20400.0,28.1106,28.13,28.0797,28.0797,20400.0
2008-05-05 12:25:00,72.55,72.61,72.5,72.58,10800.0,28.0797,28.1029,28.0603,28.0913,10800.0
2008-05-05 12:30:00,72.6,72.64,72.54,72.62,10700.0,28.099,28.1145,28.0758,28.1068,10700.0
2008-05-05 12:35:00,72.64,72.69,72.64,72.65,14600.0,28.1145,28.1339,28.1145,28.1184,14600.0
2008-05-05 12:40:00,72.67,72.7,72.65,72.66,11900.0,28.1261,28.1377,28.1184,28.1222,11900.0
2008-05-05 12:45:00,72.65,72.66,72.57,72.61,11400.0,28.1184,28.1222,28.0874,28.1029,11400.0
2008-05-05 12:50:00,72.62,72.65,72.56,72.65,8700.0,28.1068,28.1184,28.0835,28.1184,8700.0
2008-05-05 12:55:00,72.64,72.65,72.59,72.61,12100.0,28.1145,28.1184,28.0952,28.1029,12100.0
2008-05-05 13:00:00,72.61,72.63,72.56,72.56,18300.0,28.1029,28.1106,28.0835,28.0835,18300.0
2008-05-05 13:05:00,72.56,72.67,72.56,72.62,13600.0,28.0835,28.1261,28.0835,28.1068,13600.0
2008-05-05 13:10:00,72.64,72.65,72.6,72.6,10500.0,28.1145,28.1184,28.099,28.099,10500.0
2008-05-05 13:15:00,72.61,72.68,72.6,72.65,19300.0,28.1029,28.13,28.099,28.1184,19300.0
2008-05-05 13:20:00,72.63,72.69,72.63,72.67,11600.0,28.1106,28.1339,28.1106,28.1261,11600.0
2008-05-05 13:25:00,72.66,72.66,72.53,72.58,25800.0,28.1222,28.1222,28.0719,28.0913,25800.0
2008-05-05 13:30:00,72.57,72.69,72.57,72.67,13800.0,28.0874,28.1339,28.0874,28.1261,13800.0
2008-05-05 13:35:00,72.67,72.7,72.62,72.62,14100.0,28.1261,28.1377,28.1068,28.1068,14100.0
2008-05-05 13:40:00,72.63,72.65,72.61,72.63,8500.0,28.1106,28.1184,28.1029,28.1106,8500.0
2008-05-05 13:45:00,72.62,72.62,72.51,72.51,17400.0,28.1068,28.1068,28.0642,28.0642,17400.0
2008-05-05 13:50:00,72.51,72.6,72.5,72.57,16700.0,28.0642,28.099,28.0603,28.0874,16700.0
2008-05-05 13:55:00,72.56,72.61,72.51,72.52,12200.0,28.0835,28.1029,28.0642,28.0681,12200.0
2008-05-05 14:00:00,72.53,72.53,72.46,72.49,20300.0,28.0719,28.0719,28.0448,28.0564,20300.0
2008-05-05 14:05:00,72.49,72.54,72.43,72.47,16300.0,28.0564,28.0758,28.0332,28.0487,16300.0
2008-05-05 14:10:00,72.47,72.48,72.38,72.44,25600.0,28.0487,28.0526,28.0139,28.0371,25600.0
2008-05-05 14:15:00,72.44,72.53,72.43,72.53,13300.0,28.0371,28.0719,28.0332,28.0719,13300.0
2008-05-05 14:20:00,72.56,72.6,72.51,72.53,15000.0,28.0835,28.099,28.0642,28.0719,15000.0
2008-05-05 14:25:00,72.54,72.6,72.45,72.58,19400.0,28.0758,28.099,28.041,28.0913,19400.0
2008-05-05 14:30:00,72.58,72.63,72.55,72.61,21200.0,28.0913,28.1106,28.0797,28.1029,21200.0
2008-05-05 14:35:00,72.6,72.67,72.58,72.61,37400.0,28.099,28.1261,28.0913,28.1029,37400.0
2008-05-05 14:40:00,72.6,72.7,72.6,72.65,18700.0,28.099,28.1377,28.099,28.1184,18700.0
2008-05-05 14:45:00,72.66,72.69,72.63,72.69,9600.0,28.1222,28.1339,28.1106,28.1339,9600.0
2008-05-05 14:50:00,72.7,72.71,72.6,72.62,35800.0,28.1377,28.1416,28.099,28.1068,35800.0
2008-05-05 14:55:00,72.6,72.6,72.51,72.56,20300.0,28.099,28.099,28.0642,28.0835,20300.0
2008-05-05 15:00:00,72.56,72.62,72.53,72.54,17200.0,28.0835,28.1068,28.0719,28.0758,17200.0
2008-05-05 15:05:00,72.54,72.64,72.54,72.6,16800.0,28.0758,28.1145,28.0758,28.099,16800.0
2008-05-05 15:10:00,72.59,72.7,72.57,72.68,26500.0,28.0952,28.1377,28.0874,28.13,26500.0
2008-05-05 15:15:00,72.66,72.7,72.63,72.65,31300.0,28.1222,28.1377,28.1106,28.1184,31300.0
2008-05-05 15:20:00,72.65,72.69,72.62,72.64,26400.0,28.1184,28.1339,28.1068,28.1145,26400.0
2008-05-05 15:25:00,72.64,72.65,72.55,72.56,26000.0,28.1145,28.1184,28.0797,28.0835,26000.0
2008-05-05 15:30:00,72.56,72.59,72.46,72.47,48800.0,28.0835,28.0952,28.0448,28.0487,48800.0
2008-05-05 15:35:00,72.47,72.49,72.44,72.45,39000.0,28.0487,28.0564,28.0371,28.041,39000.0
2008-05-05 15:40:00,72.46,72.47,72.42,72.43,41500.0,28.0448,28.0487,28.0294,28.0332,41500.0
2008-05-05 15:45:00,72.42,72.43,72.37,72.37,58000.0,28.0294,28.0332,28.01,28.01,58000.0
2008-05-05 15:50:00,72.38,72.41,72.37,72.38,71800.0,28.0139,28.0255,28.01,28.0139,71800.0
2008-05-05 15:55:00,72.38,72.49,72.32,72.45,130600.0,28.0139,28.0564,27.9907,28.041,130600.0
2008-05-06 09:30:00,71.64,71.8,71.64,71.75,154300.0,27.7275,27.7894,27.7275,27.77,154300.0
2008-05-06 09:35:00,71.75,72.03,71.74,71.96,145400.0,27.77,27.8784,27.7662,27.8513,145400.0
2008-05-06 09:40:00,71.97,72.2,71.97,72.11,94700.0,27.8552,27.9442,27.8552,27.9094,94700.0
2008-05-06 09:45:00,72.1,72.1,71.96,72.08,98700.0,27.9055,27.9055,27.8513,27.8978,98700.0
2008-05-06 09:50:00,72.08,72.13,72.0,72.13,62400.0,27.8978,27.9171,27.8668,27.9171,62400.0
2008-05-06 09:55:00,72.12,72.15,72.02,72.06,49100.0,27.9132,27.9249,27.8745,27.89,49100.0
2008-05-06 10:00:00,72.06,72.12,72.04,72.12,33100.0,27.89,27.9132,27.8823,27.9132,33100.0
2008-05-06 10:05:00,72.12,72.35,72.1,72.35,114600.0,27.9132,28.0023,27.9055,28.0023,114600.0
2008-05-06 10:10:00,72.35,72.43,72.19,72.22,47600.0,28.0023,28.0332,27.9403,27.9519,47600.0
2008-05-06 10:15:00,72.21,72.31,72.14,72.31,56800.0,27.9481,27.9868,27.921,27.9868,56800.0
2008-05-06 10:20:00,72.31,72.34,72.26,72.26,39400.0,27.9868,27.9984,27.9674,27.9674,39400.0
2008-05-06 10:25:00,72.27,72.3,72.21,72.23,68300.0,27.9713,27.9829,27.9481,27.9558,68300.0
2008-05-06 10:30:00,72.24,72.31,72.18,72.2,73600.0,27.9597,27.9868,27.9365,27.9442,73600.0
2008-05-06 10:35:00,72.2,72.39,72.2,72.36,52000.0,27.9442,28.0177,27.9442,28.0061,52000.0
2008-05-06 10:40:00,72.36,72.43,72.35,72.37,37700.0,28.0061,28.0332,28.0023,28.01,37700.0
2008-05-06 10:45:00,72.38,72.42,72.33,72.41,12000.0,28.0139,28.0294,27.9945,28.0255,12000.0
2008-05-06 10:50:00,72.41,72.47,72.35,72.47,43000.0,28.0255,28.0487,28.0023,28.0487,43000.0
2008-05-06 10:55:00,72.47,72.54,72.45,72.52,18100.0,28.0487,28.0758,28.041,28.0681,18100.0
2008-05-06 11:00:00,72.52,72.57,72.41,72.43,28700.0,28.0681,28.0874,28.0255,28.0332,28700.0
2008-05-06 11:05:00,72.43,72.52,72.41,72.43,82500.0,28.0332,28.0681,28.0255,28.0332,82500.0
2008-05-06 11:10:00,72.43,72.44,72.31,72.31,50100.0,28.0332,28.0371,27.9868,27.9868,50100.0
2008-05-06 11:15:00,72.31,72.39,72.29,72.39,38900.0,27.9868,28.0177,27.979,28.0177,38900.0
2008-05-06 11:20:00,72.4,72.5,72.4,72.42,34500.0,28.0216,28.0603,28.0216,28.0294,34500.0
2008-05-06 11:25:00,72.43,72.49,72.43,72.46,21600.0,28.0332,28.0564,28.0332,28.0448,21600.0
2008-05-06 11:30:00,72.45,72.47,72.33,72.34,65800.0,28.041,28.0487,27.9945,27.9984,65800.0
2008-05-06 11:35:00,72.33,72.35,72.28,72.3,28100.0,27.9945,28.0023,27.9752,27.9829,28100.0
2008-05-06 11:40:00,72.31,72.33,72.25,72.31,26900.0,27.9868,27.9945,27.9636,27.9868,26900.0
2008-05-06 11:45:00,72.31,72.35,72.29,72.33,12500.0,27.9868,28.0023,27.979,27.9945,12500.0
2008-05-06 11:50:00,72.34,72.39,72.33,72.39,20800.0,27.9984,28.0177,27.9945,28.0177,20800.0
2008-05-06 11:55:00,72.39,72.42,72.36,72.42,32000.0,28.0177,28.0294,28.0061,28.0294,32000.0
2008-05-06 12:00:00,72.41,72.45,72.38,72.42,27600.0,28.0255,28.041,28.0139,28.0294,27600.0
2008-05-06 12:05:00,72.43,72.51,72.41,72.47,24100.0,28.0332,28.0642,28.0255,28.0487,24100.0
2008-05-06 12:10:00,72.48,72.57,72.44,72.57,45700.0,28.0526,28.0874,28.0371,28.0874,45700.0
2008-05-06 12:15:00,72.58,72.65,72.56,72.56,45400.0,28.0913,28.1184,28.0835,28.0835,45400.0
2008-05-06 12:20:00,72.56,72.64,72.56,72.61,57800.0,28.0835,28.1145,28.0835,28.1029,57800.0
2008-05-06 12:25:00,72.62,72.63,72.58,72.62,10200.0,28.1068,28.1106,28.0913,28.1068,10200.0
2008-05-06 12:30:00,72.6,72.64,72.6,72.63,9900.0,28.099,28.1145,28.099,28.1106,9900.0
2008-05-06 12:35:00,72.62,72.63,72.55,72.57,34700.0,28.1068,28.1106,28.0797,28.0874,34700.0
2008-05-06 12:40:00,72.58,72.59,72.55,72.59,12400.0,28.0913,28.0952,28.0797,28.0952,12400.0
2008-05-06 12:45:00,72.59,72.62,72.55,72.57,23300.0,28.0952,28.1068,28.0797,28.0874,23300.0
2008-05-06 12:50:00,72.57,72.62,72.56,72.6,37100.0,28.0874,28.1068,28.0835,28.099,37100.0
2008-05-06 12:55:00,72.6,72.65,72.58,72.64,30600.0,28.099,28.1184,28.0913,28.1145,30600.0
2008-05-06 13:00:00,72.63,72.72,72.62,72.67,48200.0,28.1106,28.1455,28.1068,28.1261,48200.0
2008-05-06 13:05:00,72.67,72.77,72.65,72.76,24400.0,28.1261,28.1648,28.1184,28.161,24400.0
2008-05-06 13:10:00,72.77,72.79,72.71,72.74,14600.0,28.1648,28.1726,28.1416,28.1532,14600.0
2008-05-06 13:15:00,72.74,72.79,72.73,72.78,25700.0,28.1532,28.1726,28.1493,28.1687,25700.0
2008-05-06 13:20:00,72.77,72.78,72.74,72.75,31000.0,28.1648,28.1687,28.1532,28.1571,31000.0
2008-05-06 13:25:00,72.75,72.78,72.73,72.76,14900.0,28.1571,28.1687,28.1493,28.161,14900.0
2008-05-06 13:30:00,72.75,72.78,72.73,72.75,17300.0,28.1571,28.1687,28.1493,28.1571,17300.0
2008-05-06 13:35:00,72.73,72.79,72.71,72.77,12100.0,28.1493,28.1726,28.1416,28.1648,12100.0
2008-05-06 13:40:00,72.77,72.8,72.75,72.78,44000.0,28.1648,28.1764,28.1571,28.1687,44000.0
2008-05-06 13:45:00,72.79,72.83,72.72,72.81,19700.0,28.1726,28.188,28.1455,28.1803,19700.0
2008-05-06 13:50:00,72.82,72.84,72.77,72.82,19100.0,28.1842,28.1919,28.1648,28.1842,19100.0
2008-05-06 13:55:00,72.83,72.83,72.77,72.77,13200.0,28.188,28.188,28.1648,28.1648,13200.0
2008-05-06 14:00:00,72.77,72.78,72.61,72.65,24100.0,28.1648,28.1687,28.1029,28.1184,24100.0
2008-05-06 14:05:00,72.66,72.73,72.62,72.69,17200.0,28.1222,28.1493,28.1068,28.1339,17200.0
2008-05-06 14:10:00,72.69,72.72,72.66,72.72,23500.0,28.1339,28.1455,28.1222,28.1455,23500.0
2008-05-06 14:15:00,72.7,72.7,72.6,72.61,20000.0,28.1377,28.1377,28.099,28.1029,20000.0
2008-05-06 14:20:00,72.63,72.72,72.62,72.7,8100.0,28.1106,28.1455,28.1068,28.1377,8100.0
2008-05-06 14:25:00,72.69,72.75,72.66,72.72,11700.0,28.1339,28.1571,28.1222,28.1455,11700.0
2008-05-06 14:30:00,72.72,72.72,72.66,72.68,12200.0,28.1455,28.1455,28.1222,28.13,12200.0
2008-05-06 14:35:00,72.68,72.78,72.68,72.73,23200.0,28.13,28.1687,28.13,28.1493,23200.0
2008-05-06 14:40:00,72.73,72.74,72.69,72.73,10700.0,28.1493,28.1532,28.1339,28.1493,10700.0
2008-05-06 14:45:00,72.73,72.83,72.73,72.82,30900.0,28.1493,28.188,28.1493,28.1842,30900.0
2008-05-06 14:50:00,72.82,72.92,72.82,72.91,24400.0,28.1842,28.2229,28.1842,28.219,24400.0
2008-05-06 14:55:00,72.92,72.92,72.86,72.89,19900.0,28.2229,28.2229,28.1997,28.2113,19900.0
2008-05-06 15:00:00,72.89,72.96,72.85,72.96,27200.0,28.2113,28.2384,28.1958,28.2384,27200.0
2008-05-06 15:05:00,72.97,72.97,72.9,72.9,22300.0,28.2422,28.2422,28.2151,28.2151,22300.0
2008-05-06 15:10:00,72.91,72.95,72.87,72.9,24300.0,28.219,28.2345,28.2035,28.2151,24300.0
2008-05-06 15:15:00,72.9,73.02,72.88,73.02,59200.0,28.2151,28.2616,28.2074,28.2616,59200.0
2008-05-06 15:20:00,73.02,73.05,72.93,73.01,56700.0,28.2616,28.2732,28.2267,28.2577,56700.0
2008-05-06 15:25:00,73.02,73.05,72.96,72.99,41700.0,28.2616,28.2732,28.2384,28.25,41700.0
2008-05-06 15:30:00,72.99,73.02,72.94,73.01,40300.0,28.25,28.2616,28.2306,28.2577,40300.0
2008-05-06 15:35:00,73.01,73.04,72.94,72.97,49800.0,28.2577,28.2693,28.2306,28.2422,49800.0
2008-05-06 15:40:00,72.98,72.98,72.9,72.93,52600.0,28.2461,28.2461,28.2151,28.2267,52600.0
2008-05-06 15:45:00,72.94,72.97,72.85,72.85,51600.0,28.2306,28.2422,28.1958,28.1958,51600.0
2008-05-06 15:50:00,72.85,72.88,72.79,72.79,65600.0,28.1958,28.2074,28.1726,28.1726,65600.0
2008-05-06 15:55:00,72.79,72.95,72.77,72.93,106100.0,28.1726,28.2345,28.1648,28.2267,106100.0
2008-05-07 09:30:00,72.73,72.75,72.63,72.71,97500.0,28.1493,28.1571,28.1106,28.1416,97500.0
2008-05-07 09:35:00,72.72,72.75,72.63,72.69,72900.0,28.1455,28.1571,28.1106,28.1339,72900.0
2008-05-07 09:40:00,72.69,72.71,72.64,72.68,79600.0,28.1339,28.1416,28.1145,28.13,79600.0
2008-05-07 09:45:00,72.69,72.69,72.61,72.64,56700.0,28.1339,28.1339,28.1029,28.1145,56700.0
2008-05-07 09:50:00,72.64,72.7,72.56,72.7,100500.0,28.1145,28.1377,28.0835,28.1377,100500.0
2008-05-07 09:55:00,72.69,72.7,72.59,72.6,38400.0,28.1339,28.1377,28.0952,28.099,38400.0
2008-05-07 10:00:00,72.6,72.67,72.5,72.56,43100.0,28.099,28.1261,28.0603,28.0835,43100.0
2008-05-07 10:05:00,72.58,72.58,72.5,72.57,68700.0,28.0913,28.0913,28.0603,28.0874,68700.0
2008-05-07 10:10:00,72.55,72.78,72.54,72.77,104000.0,28.0797,28.1687,28.0758,28.1648,104000.0
2008-05-07 10:15:00,72.77,72.78,72.73,72.73,24400.0,28.1648,28.1687,28.1493,28.1493,24400.0
2008-05-07 10:20:00,72.73,72.79,72.73,72.77,34400.0,28.1493,28.1726,28.1493,28.1648,34400.0
2008-05-07 10:25:00,72.78,72.82,72.73,72.73,45200.0,28.1687,28.1842,28.1493,28.1493,45200.0
2008-05-07 10:30:00,72.73,72.75,72.56,72.68,159700.0,28.1493,28.1571,28.0835,28.13,159700.0
2008-05-07 10:35:00,72.67,72.67,72.55,72.58,48400.0,28.1261,28.1261,28.0797,28.0913,48400.0
2008-05-07 10:40:00,72.58,72.63,72.54,72.57,70400.0,28.0913,28.1106,28.0758,28.0874,70400.0
2008-05-07 10:45:00,72.56,72.6,72.52,72.52,38600.0,28.0835,28.099,28.0681,28.0681,38600.0
2008-05-07 10:50:00,72.53,72.58,72.51,72.54,38100.0,28.0719,28.0913,28.0642,28.0758,38100.0
2008-05-07 10:55:00,72.54,72.77,72.53,72.74,65300.0,28.0758,28.1648,28.0719,28.1532,65300.0
2008-05-07 11:00:00,72.75,72.79,72.56,72.58,111000.0,28.1571,28.1726,28.0835,28.0913,111000.0
2008-05-07 11:05:00,72.57,72.6,72.48,72.6,40200.0,28.0874,28.099,28.0526,28.099,40200.0
2008-05-07 11:10:00,72.61,72.72,72.61,72.71,23500.0,28.1029,28.1455,28.1029,28.1416,23500.0
2008-05-07 11:15:00,72.73,72.73,72.58,72.61,58700.0,28.1493,28.1493,28.0913,28.1029,58700.0
2008-05-07 11:20:00,72.61,72.62,72.46,72.48,114500.0,28.1029,28.1068,28.0448,28.0526,114500.0
2008-05-07 11:25:00,72.49,72.51,72.38,72.42,63600.0,28.0564,28.0642,28.0139,28.0294,63600.0
2008-05-07 11:30:00,72.41,72.46,72.31,72.33,51400.0,28.0255,28.0448,27.9868,27.9945,51400.0
2008-05-07 11:35:00,72.33,72.41,72.29,72.3,27100.0,27.9945,28.0255,27.979,27.9829,27100.0
2008-05-07 11:40:00,72.29,72.31,72.2,72.28,34300.0,27.979,27.9868,27.9442,27.9752,34300.0
2008-05-07 11:45:00,72.28,72.3,72.22,72.24,38100.0,27.9752,27.9829,27.9519,27.9597,38100.0
2008-05-07 11:50:00,72.24,72.29,72.17,72.2,47500.0,27.9597,27.979,27.9326,27.9442,47500.0
2008-05-07 11:55:00,72.19,72.3,72.18,72.28,31700.0,27.9403,27.9829,27.9365,27.9752,31700.0
2008-05-07 12:00:00,72.29,72.3,72.25,72.28,36800.0,27.979,27.9829,27.9636,27.9752,36800.0
2008-05-07 12:05:00,72.3,72.35,72.3,72.32,30000.0,27.9829,28.0023,27.9829,27.9907,30000.0
2008-05-07 12:10:00,72.31,72.38,72.3,72.37,31100.0,27.9868,28.0139,27.9829,28.01,31100.0
2008-05-07 12:15:00,72.36,72.39,72.35,72.35,18500.0,28.0061,28.0177,28.0023,28.0023,18500.0
2008-05-07 12:20:00,72.36,72.36,72.32,72.33,18500.0,28.0061,28.0061,27.9907,27.9945,18500.0
2008-05-07 12:25:00,72.33,72.39,72.33,72.38,16400.0,27.9945,28.0177,27.9945,28.0139,16400.0
2008-05-07 12:30:00,72.39,72.45,72.36,72.43,43400.0,28.0177,28.041,28.0061,28.0332,43400.0
2008-05-07 12:35:00,72.43,72.48,72.39,72.41,39700.0,28.0332,28.0526,28.0177,28.0255,39700.0
2008-05-07 12:40:00,72.42,72.49,72.41,72.43,27400.0,28.0294,28.0564,28.0255,28.0332,27400.0
2008-05-07 12:45:00,72.43,72.44,72.37,72.44,71900.0,28.0332,28.0371,28.01,28.0371,71900.0
2008-05-07 12:50:00,72.45,72.47,72.42,72.45,12000.0,28.041,28.0487,28.0294,28.041,12000.0
2008-05-07 12:55:00,72.44,72.45,72.41,72.41,4200.0,28.0371,28.041,28.0255,28.0255,4200.0
2008-05-07 13:00:00,72.42,72.56,72.41,72.49,25400.0,28.0294,28.0835,28.0255,28.0564,25400.0
2008-05-07 13:05:00,72.51,72.55,72.43,72.52,43900.0,28.0642,28.0797,28.0332,28.0681,43900.0
2008-05-07 13:10:00,72.52,72.54,72.48,72.49,70000.0,28.0681,28.0758,28.0526,28.0564,70000.0
2008-05-07 13:15:00,72.5,72.52,72.45,72.5,23600.0,28.0603,28.0681,28.041,28.0603,23600.0
2008-05-07 13:20:00,72.49,72.49,72.42,72.44,14000.0,28.0564,28.0564,28.0294,28.0371,14000.0
2008-05-07 13:25:00,72.43,72.5,72.42,72.49,19700.0,28.0332,28.0603,28.0294,28.0564,19700.0
2008-05-07 13:30:00,72.48,72.57,72.48,72.57,22100.0,28.0526,28.0874,28.0526,28.0874,22100.0
2008-05-07 13:35:00,72.58,72.69,72.56,72.62,16300.0,28.0913,28.1339,28.0835,28.1068,16300.0
2008-05-07 13:40:00,72.62,72.63,72.51,72.54,26400.0,28.1068,28.1106,28.0642,28.0758,26400.0
2008-05-07 13:45:00,72.54,72.6,72.54,72.6,14500.0,28.0758,28.099,28.0758,28.099,14500.0
2008-05-07 13:50:00,72.61,72.65,72.59,72.6,19000.0,28.1029,28.1184,28.0952,28.099,19000.0
2008-05-07 13:55:00,72.6,72.64,72.57,72.6,12100.0,28.099,28.1145,28.0874,28.099,12100.0
2008-05-07 14:00:00,72.6,72.6,72.47,72.47,16200.0,28.099,28.099,28.0487,28.0487,16200.0
2008-05-07 14:05:00,72.46,72.61,72.45,72.61,24800.0,28.0448,28.1029,28.041,28.1029,24800.0
2008-05-07 14:10:00,72.59,72.62,72.54,72.55,18700.0,28.0952,28.1068,28.0758,28.0797,18700.0
2008-05-07 14:15:00,72.55,72.58,72.43,72.45,12400.0,28.0797,28.0913,28.0332,28.041,12400.0
2008-05-07 14:20:00,72.44,72.44,72.36,72.36,43000.0,28.0371,28.0371,28.0061,28.0061,43000.0
2008-05-07 14:25:00,72.35,72.36,72.26,72.3,25000.0,28.0023,28.0061,27.9674,27.9829,25000.0
2008-05-07 14:30:00,72.29,72.29,72.18,72.27,33700.0,27.979,27.979,27.9365,27.9713,33700.0
2008-05-07 14:35:00,72.25,72.26,72.17,72.25,16700.0,27.9636,27.9674,27.9326,27.9636,16700.0
2008-05-07 14:40:00,72.28,72.3,72.24,72.24,14200.0,27.9752,27.9829,27.9597,27.9597,14200.0
2008-05-07 14:45:00,72.24,72.26,72.09,72.11,24100.0,27.9597,27.9674,27.9016,27.9094,24100.0
2008-05-07 14:50:00,72.11,72.2,72.1,72.16,15900.0,27.9094,27.9442,27.9055,27.9287,15900.0
2008-05-07 14:55:00,72.16,72.27,72.13,72.17,30600.0,27.9287,27.9713,27.9171,27.9326,30600.0
2008-05-07 15:00:00,72.15,72.19,72.12,72.17,26100.0,27.9249,27.9403,27.9132,27.9326,26100.0
2008-05-07 15:05:00,72.18,72.21,72.04,72.06,18700.0,27.9365,27.9481,27.8823,27.89,18700.0
2008-05-07 15:10:00,72.05,72.15,72.0,72.12,37400.0,27.8862,27.9249,27.8668,27.9132,37400.0
2008-05-07 15:15:00,72.13,72.18,72.08,72.16,11800.0,27.9171,27.9365,27.8978,27.9287,11800.0
2008-05-07 15:20:00,72.14,72.18,72.06,72.06,25000.0,27.921,27.9365,27.89,27.89,25000.0
2008-05-07 15:25:00,72.06,72.08,71.98,72.03,74300.0,27.89,27.8978,27.8591,27.8784,74300.0
2008-05-07 15:30:00,72.03,72.1,71.93,72.09,49200.0,27.8784,27.9055,27.8397,27.9016,49200.0
2008-05-07 15:35:00,72.1,72.19,72.08,72.19,40700.0,27.9055,27.9403,27.8978,27.9403,40700.0
2008-05-07 15:40:00,72.18,72.24,72.14,72.23,59900.0,27.9365,27.9597,27.921,27.9558,59900.0
2008-05-07 15:45:00,72.24,72.32,72.16,72.19,46800.0,27.9597,27.9907,27.9287,27.9403,46800.0
2008-05-07 15:50:00,72.18,72.21,72.06,72.14,47100.0,27.9365,27.9481,27.89,27.921,47100.0
2008-05-07 15:55:00,72.13,72.15,72.06,72.1,86700.0,27.9171,27.9249,27.89,27.9055,86700.0
2008-05-08 09:30:00,72.24,72.32,72.23,72.24,33100.0,27.9597,27.9907,27.9558,27.9597,33100.0
2008-05-08 09:35:00,72.22,72.35,72.21,72.31,46000.0,27.9519,28.0023,27.9481,27.9868,46000.0
2008-05-08 09:40:00,72.32,72.32,72.23,72.29,39500.0,27.9907,27.9907,27.9558,27.979,39500.0
2008-05-08 09:45:00,72.29,72.36,72.27,72.35,56900.0,27.979,28.0061,27.9713,28.0023,56900.0
2008-05-08 09:50:00,72.34,72.43,72.32,72.43,43500.0,27.9984,28.0332,27.9907,28.0332,43500.0
2008-05-08 09:55:00,72.43,72.46,72.32,72.35,43200.0,28.0332,28.0448,27.9907,28.0023,43200.0
2008-05-08 10:00:00,72.34,72.38,72.31,72.37,30900.0,27.9984,28.0139,27.9868,28.01,30900.0
2008-05-08 10:05:00,72.36,72.36,72.28,72.3,53000.0,28.0061,28.0061,27.9752,27.9829,53000.0
2008-05-08 10:10:00,72.3,72.31,72.15,72.17,95400.0,27.9829,27.9868,27.9249,27.9326,95400.0
2008-05-08 10:15:00,72.17,72.22,72.07,72.08,49600.0,27.9326,27.9519,27.8939,27.8978,49600.0
2008-05-08 10:20:00,72.08,72.13,72.08,72.11,33700.0,27.8978,27.9171,27.8978,27.9094,33700.0
2008-05-08 10:25:00,72.12,72.18,72.09,72.11,17800.0,27.9132,27.9365,27.9016,27.9094,17800.0
2008-05-08 10:30:00,72.09,72.18,72.09,72.15,26400.0,27.9016,27.9365,27.9016,27.9249,26400.0
2008-05-08 10:35:00,72.16,72.28,72.14,72.27,84500.0,27.9287,27.9752,27.921,27.9713,84500.0
2008-05-08 10:40:00,72.26,72.31,72.23,72.26,18500.0,27.9674,27.9868,27.9558,27.9674,18500.0
2008-05-08 10:45:00,72.26,72.28,72.21,72.25,29200.0,27.9674,27.9752,27.9481,27.9636,29200.0
2008-05-08 10:50:00,72.25,72.27,72.1,72.1,55100.0,27.9636,27.9713,27.9055,27.9055,55100.0
2008-05-08 10:55:00,72.11,72.16,72.08,72.08,31400.0,27.9094,27.9287,27.8978,27.8978,31400.0
2008-05-08 11:00:00,72.07,72.14,72.05,72.09,68400.0,27.8939,27.921,27.8862,27.9016,68400.0
2008-05-08 11:05:00,72.1,72.18,72.06,72.14,56200.0,27.9055,27.9365,27.89,27.921,56200.0
2008-05-08 11:10:00,72.14,72.34,72.13,72.34,36700.0,27.921,27.9984,27.9171,27.9984,36700.0
2008-05-08 11:15:00,72.34,72.41,72.31,72.35,67000.0,27.9984,28.0255,27.9868,28.0023,67000.0
2008-05-08 11:20:00,72.36,72.39,72.31,72.37,45300.0,28.0061,28.0177,27.9868,28.01,45300.0
2008-05-08 11:25:00,72.37,72.39,72.32,72.33,21800.0,28.01,28.0177,27.9907,27.9945,21800.0
2008-05-08 11:30:00,72.33,72.42,72.28,72.41,93400.0,27.9945,28.0294,27.9752,28.0255,93400.0
2008-05-08 11:35:00,72.4,72.45,72.31,72.37,40300.0,28.0216,28.041,27.9868,28.01,40300.0
2008-05-08 11:40:00,72.3,72.37,72.28,72.29,33500.0,27.9829,28.01,27.9752,27.979,33500.0
2008-05-08 11:45:00,72.3,72.31,72.15,72.18,37500.0,27.9829,27.9868,27.9249,27.9365,37500.0
2008-05-08 11:50:00,72.23,72.24,72.1,72.12,33000.0,27.9558,27.9597,27.9055,27.9132,33000.0
2008-05-08 11:55:00,72.1,72.16,72.07,72.13,26200.0,27.9055,27.9287,27.8939,27.9171,26200.0
2008-05-08 12:00:00,72.14,72.25,72.11,72.23,30000.0,27.921,27.9636,27.9094,27.9558,30000.0
2008-05-08 12:05:00,72.21,72.23,72.1,72.18,12200.0,27.9481,27.9558,27.9055,27.9365,12200.0
2008-05-08 12:10:00,72.18,72.24,72.17,72.18,15300.0,27.9365,27.9597,27.9326,27.9365,15300.0
2008-05-08 12:15:00,72.19,72.27,72.15,72.22,19200.0,27.9403,27.9713,27.9249,27.9519,19200.0
2008-05-08 12:20:00,72.23,72.26,72.2,72.21,21900.0,27.9558,27.9674,27.9442,27.9481,21900.0
2008-05-08 12:25:00,72.21,72.24,72.19,72.21,8400.0,27.9481,27.9597,27.9403,27.9481,8400.0
2008-05-08 12:30:00,72.2,72.2,72.16,72.18,4300.0,27.9442,27.9442,27.9287,27.9365,4300.0
2008-05-08 12:35:00,72.18,72.26,72.18,72.19,10400.0,27.9365,27.9674,27.9365,27.9403,10400.0
2008-05-08 12:40:00,72.2,72.36,72.18,72.35,28100.0,27.9442,28.0061,27.9365,28.0023,28100.0
2008-05-08 12:45:00,72.39,72.43,72.37,72.4,13100.0,28.0177,28.0332,28.01,28.0216,13100.0
2008-05-08 12:50:00,72.42,72.56,72.42,72.55,27900.0,28.0294,28.0835,28.0294,28.0797,27900.0
2008-05-08 12:55:00,72.54,72.56,72.49,72.51,12800.0,28.0758,28.0835,28.0564,28.0642,12800.0
2008-05-08 13:00:00,72.52,72.55,72.45,72.45,9200.0,28.0681,28.0797,28.041,28.041,9200.0
2008-05-08 13:05:00,72.45,72.51,72.45,72.45,15000.0,28.041,28.0642,28.041,28.041,15000.0
2008-05-08 13:10:00,72.46,72.5,72.4,72.42,31700.0,28.0448,28.0603,28.0216,28.0294,31700.0
2008-05-08 13:15:00,72.46,72.53,72.41,72.48,43400.0,28.0448,28.0719,28.0255,28.0526,43400.0
2008-05-08 13:20:00,72.48,72.6,72.48,72.49,28900.0,28.0526,28.099,28.0526,28.0564,28900.0
2008-05-08 13:25:00,72.48,72.58,72.47,72.58,10000.0,28.0526,28.0913,28.0487,28.0913,10000.0
2008-05-08 13:30:00,72.58,72.58,72.48,72.48,10100.0,28.0913,28.0913,28.0526,28.0526,10100.0
2008-05-08 13:35:00,72.49,72.59,72.49,72.58,15600.0,28.0564,28.0952,28.0564,28.0913,15600.0
2008-05-08 13:40:00,72.56,72.67,72.55,72.56,18200.0,28.0835,28.1261,28.0797,28.0835,18200.0
2008-05-08 13:45:00,72.56,72.61,72.52,72.54,21000.0,28.0835,28.1029,28.0681,28.0758,21000.0
2008-05-08 13:50:00,72.54,72.65,72.54,72.58,15100.0,28.0758,28.1184,28.0758,28.0913,15100.0
2008-05-08 13:55:00,72.58,72.66,72.57,72.64,20500.0,28.0913,28.1222,28.0874,28.1145,20500.0
2008-05-08 14:00:00,72.65,72.65,72.61,72.63,15600.0,28.1184,28.1184,28.1029,28.1106,15600.0
2008-05-08 14:05:00,72.63,72.66,72.57,72.6,28200.0,28.1106,28.1222,28.0874,28.099,28200.0
2008-05-08 14:10:00,72.61,72.72,72.61,72.71,18500.0,28.1029,28.1455,28.1029,28.1416,18500.0
2008-05-08 14:15:00,72.72,72.77,72.68,72.74,44700.0,28.1455,28.1648,28.13,28.1532,44700.0
2008-05-08 14:20:00,72.73,72.74,72.64,72.67,23700.0,28.1493,28.1532,28.1145,28.1261,23700.0
2008-05-08 14:25:00,72.67,72.7,72.58,72.61,22200.0,28.1261,28.1377,28.0913,28.1029,22200.0
2008-05-08 14:30:00,72.6,72.64,72.52,72.62,27600.0,28.099,28.1145,28.0681,28.1068,27600.0
2008-05-08 14:35:00,72.64,72.72,72.62,72.7,25800.0,28.1145,28.1455,28.1068,28.1377,25800.0
2008-05-08 14:40:00,72.71,72.75,72.55,72.61,29700.0,28.1416,28.1571,28.0797,28.1029,29700.0
2008-05-08 14:45:00,72.59,72.68,72.56,72.58,23600.0,28.0952,28.13,28.0835,28.0913,23600.0
2008-05-08 14:50:00,72.57,72.6,72.51,72.56,14600.0,28.0874,28.099,28.0642,28.0835,14600.0
2008-05-08 14:55:00,72.57,72.58,72.5,72.55,14100.0,28.0874,28.0913,28.0603,28.0797,14100.0
2008-05-08 15:00:00,72.53,72.59,72.51,72.55,21500.0,28.0719,28.0952,28.0642,28.0797,21500.0
2008-05-08 15:05:00,72.55,72.6,72.51,72.57,24700.0,28.0797,28.099,28.0642,28.0874,24700.0
2008-05-08 15:10:00,72.59,72.68,72.58,72.59,48700.0,28.0952,28.13,28.0913,28.0952,48700.0
2008-05-08 15:15:00,72.59,72.66,72.55,72.62,71200.0,28.0952,28.1222,28.0797,28.1068,71200.0
2008-05-08 15:20:00,72.61,72.61,72.51,72.55,33200.0,28.1029,28.1029,28.0642,28.0797,33200.0
2008-05-08 15:25:00,72.54,72.65,72.5,72.54,27100.0,28.0758,28.1184,28.0603,28.0758,27100.0
2008-05-08 15:30:00,72.54,72.63,72.53,72.61,55100.0,28.0758,28.1106,28.0719,28.1029,55100.0
2008-05-08 15:35:00,72.61,72.77,72.61,72.76,73200.0,28.1029,28.1648,28.1029,28.161,73200.0
2008-05-08 15:40:00,72.77,72.8,72.73,72.77,47300.0,28.1648,28.1764,28.1493,28.1648,47300.0
2008-05-08 15:45:00,72.77,72.81,72.75,72.76,82000.0,28.1648,28.1803,28.1571,28.161,82000.0
2008-05-08 15:50:00,72.77,72.8,72.65,72.69,121400.0,28.1648,28.1764,28.1184,28.1339,121400.0
2008-05-08 15:55:00,72.69,72.84,72.66,72.75,136300.0,28.1339,28.1919,28.1222,28.1571,136300.0
2008-05-09 09:30:00,72.21,72.3,72.18,72.19,58600.0,27.9481,27.9829,27.9365,27.9403,58600.0
2008-05-09 09:35:00,72.2,72.33,72.19,72.25,51000.0,27.9442,27.9945,27.9403,27.9636,51000.0
2008-05-09 09:40:00,72.27,72.29,72.21,72.24,33800.0,27.9713,27.979,27.9481,27.9597,33800.0
2008-05-09 09:45:00,72.24,72.26,72.09,72.11,27100.0,27.9597,27.9674,27.9016,27.9094,27100.0
2008-05-09 09:50:00,72.1,72.12,71.95,71.96,31700.0,27.9055,27.9132,27.8474,27.8513,31700.0
2008-05-09 09:55:00,71.94,72.04,71.94,71.94,41000.0,27.8436,27.8823,27.8436,27.8436,41000.0
2008-05-09 10:00:00,71.94,72.03,71.78,71.8,94300.0,27.8436,27.8784,27.7817,27.7894,94300.0
2008-05-09 10:05:00,71.77,71.77,71.54,71.63,61800.0,27.7778,27.7778,27.6888,27.7236,61800.0
2008-05-09 10:10:00,71.6,71.8,71.6,71.76,59000.0,27.712,27.7894,27.712,27.7739,59000.0
2008-05-09 10:15:00,71.76,71.79,71.68,71.77,41200.0,27.7739,27.7855,27.7429,27.7778,41200.0
2008-05-09 10:20:00,71.77,71.81,71.75,71.81,20600.0,27.7778,27.7933,27.77,27.7933,20600.0
2008-05-09 10:25:00,71.82,71.86,71.73,71.74,41900.0,27.7971,27.8126,27.7623,27.7662,41900.0
2008-05-09 10:30:00,71.75,71.82,71.71,71.79,40900.0,27.77,27.7971,27.7546,27.7855,40900.0
2008-05-09 10:35:00,71.8,71.82,71.75,71.77,30800.0,27.7894,27.7971,27.77,27.7778,30800.0
2008-05-09 10:40:00,71.76,71.89,71.76,71.83,99600.0,27.7739,27.8242,27.7739,27.801,99600.0
2008-05-09 10:45:00,71.82,71.91,71.77,71.77,49600.0,27.7971,27.832,27.7778,27.7778,49600.0
2008-05-09 10:50:00,71.77,71.84,71.76,71.84,27800.0,27.7778,27.8049,27.7739,27.8049,27800.0
2008-05-09 10:55:00,71.83,71.87,71.81,71.85,30100.0,27.801,27.8165,27.7933,27.8087,30100.0
2008-05-09 11:00:00,71.87,71.98,71.87,71.96,32700.0,27.8165,27.8591,27.8165,27.8513,32700.0
2008-05-09 11:05:00,71.96,71.96,71.65,71.72,78400.0,27.8513,27.8513,27.7313,27.7584,78400.0
2008-05-09 11:10:00,71.72,71.72,71.55,71.56,72400.0,27.7584,27.7584,27.6926,27.6965,72400.0
2008-05-09 11:15:00,71.56,71.63,71.56,71.62,40400.0,27.6965,27.7236,27.6965,27.7197,40400.0
2008-05-09 11:20:00,71.62,71.69,71.5,71.54,65600.0,27.7197,27.7468,27.6733,27.6888,65600.0
2008-05-09 11:25:00,71.57,71.69,71.53,71.64,48800.0,27.7004,27.7468,27.6849,27.7275,48800.0
2008-05-09 11:30:00,71.65,71.68,71.63,71.68,16500.0,27.7313,27.7429,27.7236,27.7429,16500.0
2008-05-09 11:35:00,71.68,71.7,71.61,71.61,22800.0,27.7429,27.7507,27.7159,27.7159,22800.0
2008-05-09 11:40:00,71.63,71.7,71.6,71.69,16900.0,27.7236,27.7507,27.712,27.7468,16900.0
2008-05-09 11:45:00,71.7,71.73,71.69,71.69,6400.0,27.7507,27.7623,27.7468,27.7468,6400.0
2008-05-09 11:50:00,71.7,71.78,71.69,71.75,25500.0,27.7507,27.7817,27.7468,27.77,25500.0
2008-05-09 11:55:00,71.77,71.88,71.73,71.88,47300.0,27.7778,27.8204,27.7623,27.8204,47300.0
2008-05-09 12:00:00,71.87,71.9,71.78,71.78,30000.0,27.8165,27.8281,27.7817,27.7817,30000.0
2008-05-09 12:05:00,71.78,71.87,71.78,71.84,23900.0,27.7817,27.8165,27.7817,27.8049,23900.0
2008-05-09 12:10:00,71.82,71.82,71.7,71.7,61300.0,27.7971,27.7971,27.7507,27.7507,61300.0
2008-05-09 12:15:00,71.69,71.7,71.63,71.67,10200.0,27.7468,27.7507,27.7236,27.7391,10200.0
2008-05-09 12:20:00,71.67,71.74,71.62,71.74,31100.0,27.7391,27.7662,27.7197,27.7662,31100.0
2008-05-09 12:25:00,71.74,71.82,71.7,71.79,21100.0,27.7662,27.7971,27.7507,27.7855,21100.0
2008-05-09 12:30:00,71.77,71.79,71.7,71.7,44100.0,27.7778,27.7855,27.7507,27.7507,44100.0
2008-05-09 12:35:00,71.7,71.75,71.7,71.72,17500.0,27.7507,27.77,27.7507,27.7584,17500.0
2008-05-09 12:40:00,71.71,71.79,71.71,71.79,14600.0,27.7546,27.7855,27.7546,27.7855,14600.0
2008-05-09 12:45:00,71.79,71.86,71.78,71.83,33900.0,27.7855,27.8126,27.7817,27.801,33900.0
2008-05-09 12:50:00,71.81,71.83,71.78,71.82,19500.0,27.7933,27.801,27.7817,27.7971,19500.0
2008-05-09 12:55:00,71.83,71.97,71.82,71.97,32500.0,27.801,27.8552,27.7971,27.8552,32500.0
2008-05-09 13:00:00,71.97,72.05,71.93,71.94,53500.0,27.8552,27.8862,27.8397,27.8436,53500.0
2008-05-09 13:05:00,71.94,71.94,71.86,71.86,19700.0,27.8436,27.8436,27.8126,27.8126,19700.0
2008-05-09 13:10:00,71.84,71.92,71.84,71.9,13200.0,27.8049,27.8358,27.8049,27.8281,13200.0
2008-05-09 13:15:00,71.9,71.93,71.84,71.93,13200.0,27.8281,27.8397,27.8049,27.8397,13200.0
2008-05-09 13:20:00,71.93,71.98,71.93,71.94,16100.0,27.8397,27.8591,27.8397,27.8436,16100.0
2008-05-09 13:25:00,71.95,71.96,71.89,71.92,10500.0,27.8474,27.8513,27.8242,27.8358,10500.0
2008-05-09 13:30:00,71.9,71.95,71.9,71.94,13500.0,27.8281,27.8474,27.8281,27.8436,13500.0
2008-05-09 13:35:00,71.92,71.94,71.87,71.92,10500.0,27.8358,27.8436,27.8165,27.8358,10500.0
2008-05-09 13:40:00,71.92,71.93,71.89,71.93,8000.0,27.8358,27.8397,27.8242,27.8397,8000.0
2008-05-09 13:45:00,71.93,71.95,71.9,71.94,7800.0,27.8397,27.8474,27.8281,27.8436,7800.0
2008-05-09 13:50:00,71.94,71.95,71.91,71.94,17900.0,27.8436,27.8474,27.832,27.8436,17900.0
2008-05-09 13:55:00,71.94,71.99,71.92,71.94,10300.0,27.8436,27.8629,27.8358,27.8436,10300.0
2008-05-09 14:00:00,71.95,72.09,71.9,72.08,22700.0,27.8474,27.9016,27.8281,27.8978,22700.0
2008-05-09 14:05:00,72.08,72.18,72.08,72.11,40500.0,27.8978,27.9365,27.8978,27.9094,40500.0
2008-05-09 14:10:00,72.13,72.14,72.07,72.11,14100.0,27.9171,27.921,27.8939,27.9094,14100.0
2008-05-09 14:15:00,72.11,72.14,72.04,72.05,23300.0,27.9094,27.921,27.8823,27.8862,23300.0
2008-05-09 14:20:00,72.04,72.04,71.94,72.03,31800.0,27.8823,27.8823,27.8436,27.8784,31800.0
2008-05-09 14:25:00,72.03,72.09,72.02,72.04,14300.0,27.8784,27.9016,27.8745,27.8823,14300.0
2008-05-09 14:30:00,72.03,72.13,72.03,72.12,22700.0,27.8784,27.9171,27.8784,27.9132,22700.0
2008-05-09 14:35:00,72.12,72.19,72.1,72.19,48000.0,27.9132,27.9403,27.9055,27.9403,48000.0
2008-05-09 14:40:00,72.18,72.23,72.12,72.12,23300.0,27.9365,27.9558,27.9132,27.9132,23300.0
2008-05-09 14:45:00,72.11,72.18,72.05,72.07,20100.0,27.9094,27.9365,27.8862,27.8939,20100.0
2008-05-09 14:50:00,72.1,72.11,72.07,72.08,16400.0,27.9055,27.9094,27.8939,27.8978,16400.0
2008-05-09 14:55:00,72.08,72.13,72.05,72.11,25200.0,27.8978,27.9171,27.8862,27.9094,25200.0
2008-05-09 15:00:00,72.11,72.14,72.04,72.09,34600.0,27.9094,27.921,27.8823,27.9016,34600.0
2008-05-09 15:05:00,72.07,72.15,72.07,72.15,15300.0,27.8939,27.9249,27.8939,27.9249,15300.0
2008-05-09 15:10:00,72.15,72.16,72.12,72.15,14800.0,27.9249,27.9287,27.9132,27.9249,14800.0
2008-05-09 15:15:00,72.15,72.18,72.12,72.15,28800.0,27.9249,27.9365,27.9132,27.9249,28800.0
2008-05-09 15:20:00,72.15,72.22,72.15,72.22,21200.0,27.9249,27.9519,27.9249,27.9519,21200.0
2008-05-09 15:25:00,72.23,72.4,72.23,72.39,25300.0,27.9558,28.0216,27.9558,28.0177,25300.0
2008-05-09 15:30:00,72.38,72.41,72.3,72.33,64700.0,28.0139,28.0255,27.9829,27.9945,64700.0
2008-05-09 15:35:00,72.34,72.38,72.32,72.38,40200.0,27.9984,28.0139,27.9907,28.0139,40200.0
2008-05-09 15:40:00,72.38,72.45,72.37,72.44,38000.0,28.0139,28.041,28.01,28.0371,38000.0
2008-05-09 15:45:00,72.42,72.42,72.2,72.2,62600.0,28.0294,28.0294,27.9442,27.9442,62600.0
2008-05-09 15:50:00,72.21,72.23,72.14,72.16,59000.0,27.9481,27.9558,27.921,27.9287,59000.0
2008-05-09 15:55:00,72.15,72.18,72.1,72.16,58000.0,27.9249,27.9365,27.9055,27.9287,58000.0
2008-05-12 09:30:00,72.89,72.95,72.63,72.68,156400.0,28.2113,28.2345,28.1106,28.13,156400.0
2008-05-12 09:35:00,72.68,72.73,72.67,72.72,90000.0,28.13,28.1493,28.1261,28.1455,90000.0
2008-05-12 09:40:00,72.72,72.85,72.7,72.76,140500.0,28.1455,28.1958,28.1377,28.161,140500.0
2008-05-12 09:45:00,72.76,72.77,72.71,72.75,68200.0,28.161,28.1648,28.1416,28.1571,68200.0
2008-05-12 09:50:00,72.74,72.81,72.72,72.75,56900.0,28.1532,28.1803,28.1455,28.1571,56900.0
2008-05-12 09:55:00,72.75,72.76,72.65,72.74,78700.0,28.1571,28.161,28.1184,28.1532,78700.0
2008-05-12 10:00:00,72.74,72.76,72.7,72.7,34900.0,28.1532,28.161,28.1377,28.1377,34900.0
2008-05-12 10:05:00,72.7,72.71,72.66,72.66,47000.0,28.1377,28.1416,28.1222,28.1222,47000.0
2008-05-12 10:10:00,72.66,72.66,72.6,72.62,50000.0,28.1222,28.1222,28.099,28.1068,50000.0
2008-05-12 10:15:00,72.63,72.64,72.51,72.52,39900.0,28.1106,28.1145,28.0642,28.0681,39900.0
2008-05-12 10:20:00,72.52,72.63,72.51,72.57,63500.0,28.0681,28.1106,28.0642,28.0874,63500.0
2008-05-12 10:25:00,72.57,72.59,72.48,72.48,42200.0,28.0874,28.0952,28.0526,28.0526,42200.0
2008-05-12 10:30:00,72.47,72.51,72.39,72.49,68600.0,28.0487,28.0642,28.0177,28.0564,68600.0
2008-05-12 10:35:00,72.5,72.59,72.45,72.56,72300.0,28.0603,28.0952,28.041,28.0835,72300.0
2008-05-12 10:40:00,72.56,72.62,72.54,72.6,80800.0,28.0835,28.1068,28.0758,28.099,80800.0
2008-05-12 10:45:00,72.61,72.78,72.61,72.74,87900.0,28.1029,28.1687,28.1029,28.1532,87900.0
2008-05-12 10:50:00,72.74,72.8,72.71,72.75,49000.0,28.1532,28.1764,28.1416,28.1571,49000.0
2008-05-12 10:55:00,72.74,72.8,72.7,72.74,41900.0,28.1532,28.1764,28.1377,28.1532,41900.0
2008-05-12 11:00:00,72.75,72.81,72.71,72.74,75900.0,28.1571,28.1803,28.1416,28.1532,75900.0
2008-05-12 11:05:00,72.74,72.79,72.73,72.78,37000.0,28.1532,28.1726,28.1493,28.1687,37000.0
2008-05-12 11:10:00,72.78,72.8,72.74,72.74,70700.0,28.1687,28.1764,28.1532,28.1532,70700.0
2008-05-12 11:15:00,72.75,72.79,72.69,72.7,55700.0,28.1571,28.1726,28.1339,28.1377,55700.0
2008-05-12 11:20:00,72.7,72.78,72.69,72.76,49300.0,28.1377,28.1687,28.1339,28.161,49300.0
2008-05-12 11:25:00,72.75,72.85,72.75,72.82,67100.0,28.1571,28.1958,28.1571,28.1842,67100.0
2008-05-12 11:30:00,72.84,72.85,72.77,72.82,82800.0,28.1919,28.1958,28.1648,28.1842,82800.0
2008-05-12 11:35:00,72.84,72.95,72.82,72.9,56800.0,28.1919,28.2345,28.1842,28.2151,56800.0
2008-05-12 11:40:00,72.9,72.94,72.8,72.94,47400.0,28.2151,28.2306,28.1764,28.2306,47400.0
2008-05-12 11:45:00,72.93,72.97,72.93,72.94,27700.0,28.2267,28.2422,28.2267,28.2306,27700.0
2008-05-12 11:50:00,72.93,72.96,72.88,72.92,36000.0,28.2267,28.2384,28.2074,28.2229,36000.0
2008-05-12 11:55:00,72.91,72.99,72.91,72.97,21000.0,28.219,28.25,28.219,28.2422,21000.0
2008-05-12 12:00:00,72.98,72.98,72.92,72.96,17600.0,28.2461,28.2461,28.2229,28.2384,17600.0
2008-05-12 12:05:00,72.95,72.96,72.83,72.91,29900.0,28.2345,28.2384,28.188,28.219,29900.0
2008-05-12 12:10:00,72.9,73.03,72.81,73.02,61400.0,28.2151,28.2655,28.1803,28.2616,61400.0
2008-05-12 12:15:00,73.03,73.07,72.99,73.06,30800.0,28.2655,28.2809,28.25,28.2771,30800.0
2008-05-12 12:20:00,73.07,73.07,73.01,73.01,26800.0,28.2809,28.2809,28.2577,28.2577,26800.0
2008-05-12 12:25:00,73.01,73.02,72.92,72.93,23100.0,28.2577,28.2616,28.2229,28.2267,23100.0
2008-05-12 12:30:00,72.93,72.94,72.89,72.92,16600.0,28.2267,28.2306,28.2113,28.2229,16600.0
2008-05-12 12:35:00,72.93,73.0,72.93,72.97,35700.0,28.2267,28.2538,28.2267,28.2422,35700.0
2008-05-12 12:40:00,72.96,73.0,72.86,72.86,22000.0,28.2384,28.2538,28.1997,28.1997,22000.0
2008-05-12 12:45:00,72.87,72.91,72.86,72.9,30900.0,28.2035,28.219,28.1997,28.2151,30900.0
2008-05-12 12:50:00,72.89,72.95,72.87,72.95,22300.0,28.2113,28.2345,28.2035,28.2345,22300.0
2008-05-12 12:55:00,72.95,72.97,72.87,72.88,12400.0,28.2345,28.2422,28.2035,28.2074,12400.0
2008-05-12 13:00:00,72.87,72.89,72.84,72.86,20200.0,28.2035,28.2113,28.1919,28.1997,20200.0
2008-05-12 13:05:00,72.84,72.89,72.79,72.84,24400.0,28.1919,28.2113,28.1726,28.1919,24400.0
2008-05-12 13:10:00,72.84,72.85,72.74,72.77,37200.0,28.1919,28.1958,28.1532,28.1648,37200.0
2008-05-12 13:15:00,72.78,72.88,72.77,72.87,25200.0,28.1687,28.2074,28.1648,28.2035,25200.0
2008-05-12 13:20:00,72.88,72.9,72.87,72.87,16200.0,28.2074,28.2151,28.2035,28.2035,16200.0
2008-05-12 13:25:00,72.86,72.88,72.78,72.86,25100.0,28.1997,28.2074,28.1687,28.1997,25100.0
2008-05-12 13:30:00,72.87,72.87,72.75,72.81,21400.0,28.2035,28.2035,28.1571,28.1803,21400.0
2008-05-12 13:35:00,72.82,72.88,72.79,72.88,15000.0,28.1842,28.2074,28.1726,28.2074,15000.0
2008-05-12 13:40:00,72.88,72.92,72.86,72.89,17900.0,28.2074,28.2229,28.1997,28.2113,17900.0
2008-05-12 13:45:00,72.9,72.91,72.83,72.89,16200.0,28.2151,28.219,28.188,28.2113,16200.0
2008-05-12 13:50:00,72.89,72.95,72.85,72.95,14200.0,28.2113,28.2345,28.1958,28.2345,14200.0
2008-05-12 13:55:00,72.95,73.0,72.94,72.98,15600.0,28.2345,28.2538,28.2306,28.2461,15600.0
2008-05-12 14:00:00,72.98,72.99,72.91,72.92,11300.0,28.2461,28.25,28.219,28.2229,11300.0
2008-05-12 14:05:00,72.92,72.94,72.87,72.94,14800.0,28.2229,28.2306,28.2035,28.2306,14800.0
2008-05-12 14:10:00,72.95,73.0,72.95,73.0,38500.0,28.2345,28.2538,28.2345,28.2538,38500.0
2008-05-12 14:15:00,73.0,73.0,72.9,72.94,30800.0,28.2538,28.2538,28.2151,28.2306,30800.0
2008-05-12 14:20:00,72.94,72.94,72.78,72.79,37700.0,28.2306,28.2306,28.1687,28.1726,37700.0
2008-05-12 14:25:00,72.79,72.87,72.78,72.86,54000.0,28.1726,28.2035,28.1687,28.1997,54000.0
2008-05-12 14:30:00,72.87,72.97,72.83,72.96,30000.0,28.2035,28.2422,28.188,28.2384,30000.0
2008-05-12 14:35:00,72.97,73.02,72.95,73.01,36100.0,28.2422,28.2616,28.2345,28.2577,36100.0
2008-05-12 14:40:00,73.02,73.02,72.88,72.9,22300.0,28.2616,28.2616,28.2074,28.2151,22300.0
2008-05-12 14:45:00,72.9,73.02,72.9,73.02,21300.0,28.2151,28.2616,28.2151,28.2616,21300.0
2008-05-12 14:50:00,73.0,73.02,72.95,72.98,38600.0,28.2538,28.2616,28.2345,28.2461,38600.0
2008-05-12 14:55:00,72.99,72.99,72.94,72.98,24300.0,28.25,28.25,28.2306,28.2461,24300.0
2008-05-12 15:00:00,72.98,73.0,72.91,72.98,45200.0,28.2461,28.2538,28.219,28.2461,45200.0
2008-05-12 15:05:00,72.98,73.01,72.94,72.98,33700.0,28.2461,28.2577,28.2306,28.2461,33700.0
2008-05-12 15:10:00,72.97,72.98,72.85,72.87,32100.0,28.2422,28.2461,28.1958,28.2035,32100.0
2008-05-12 15:15:00,72.86,72.99,72.86,72.97,32800.0,28.1997,28.25,28.1997,28.2422,32800.0
2008-05-12 15:20:00,72.98,73.05,72.98,73.02,48000.0,28.2461,28.2732,28.2461,28.2616,48000.0
2008-05-12 15:25:00,73.02,73.02,72.93,72.93,40600.0,28.2616,28.2616,28.2267,28.2267,40600.0
2008-05-12 15:30:00,72.93,73.03,72.9,73.03,47400.0,28.2267,28.2655,28.2151,28.2655,47400.0
2008-05-12 15:35:00,73.03,73.08,72.97,73.01,55700.0,28.2655,28.2848,28.2422,28.2577,55700.0
2008-05-12 15:40:00,73.01,73.01,72.88,72.99,59400.0,28.2577,28.2577,28.2074,28.25,59400.0
2008-05-12 15:45:00,72.98,73.05,72.89,73.05,85300.0,28.2461,28.2732,28.2113,28.2732,85300.0
2008-05-12 15:50:00,73.04,73.06,73.0,73.0,75300.0,28.2693,28.2771,28.2538,28.2538,75300.0
2008-05-12 15:55:00,73.0,73.02,72.9,72.93,89900.0,28.2538,28.2616,28.2151,28.2267,89900.0
2008-05-13 09:30:00,72.1,72.17,71.98,72.0,185900.0,27.9055,27.9326,27.8591,27.8668,185900.0
2008-05-13 09:35:00,72.0,72.09,71.99,72.08,78000.0,27.8668,27.9016,27.8629,27.8978,78000.0
2008-05-13 09:40:00,72.09,72.11,71.96,71.96,81600.0,27.9016,27.9094,27.8513,27.8513,81600.0
2008-05-13 09:45:00,71.97,71.98,71.81,71.82,171800.0,27.8552,27.8591,27.7933,27.7971,171800.0
2008-05-13 09:50:00,71.81,71.85,71.76,71.82,82100.0,27.7933,27.8087,27.7739,27.7971,82100.0
2008-05-13 09:55:00,71.82,71.84,71.7,71.74,75600.0,27.7971,27.8049,27.7507,27.7662,75600.0
2008-05-13 10:00:00,71.75,71.84,71.69,71.82,102400.0,27.77,27.8049,27.7468,27.7971,102400.0
2008-05-13 10:05:00,71.81,71.94,71.76,71.9,98600.0,27.7933,27.8436,27.7739,27.8281,98600.0
2008-05-13 10:10:00,71.9,72.0,71.88,71.92,101400.0,27.8281,27.8668,27.8204,27.8358,101400.0
2008-05-13 10:15:00,71.92,71.95,71.77,71.88,95100.0,27.8358,27.8474,27.7778,27.8204,95100.0
2008-05-13 10:20:00,71.89,71.91,71.82,71.88,56000.0,27.8242,27.832,27.7971,27.8204,56000.0
2008-05-13 10:25:00,71.88,71.93,71.87,71.91,35900.0,27.8204,27.8397,27.8165,27.832,35900.0
2008-05-13 10:30:00,71.92,71.94,71.86,71.89,21500.0,27.8358,27.8436,27.8126,27.8242,21500.0
2008-05-13 10:35:00,71.89,71.91,71.85,71.86,38500.0,27.8242,27.832,27.8087,27.8126,38500.0
2008-05-13 10:40:00,71.86,71.86,71.78,71.84,65600.0,27.8126,27.8126,27.7817,27.8049,65600.0
2008-05-13 10:45:00,71.84,71.9,71.83,71.85,39200.0,27.8049,27.8281,27.801,27.8087,39200.0
2008-05-13 10:50:00,71.84,71.85,71.66,71.67,69200.0,27.8049,27.8087,27.7352,27.7391,69200.0
2008-05-13 10:55:00,71.68,71.79,71.67,71.77,122100.0,27.7429,27.7855,27.7391,27.7778,122100.0
2008-05-13 11:00:00,71.77,71.84,71.66,71.83,102000.0,27.7778,27.8049,27.7352,27.801,102000.0
2008-05-13 11:05:00,71.82,71.85,71.78,71.84,47400.0,27.7971,27.8087,27.7817,27.8049,47400.0
2008-05-13 11:10:00,71.84,71.99,71.83,71.98,76600.0,27.8049,27.8629,27.801,27.8591,76600.0
2008-05-13 11:15:00,71.97,72.11,71.97,72.09,125000.0,27.8552,27.9094,27.8552,27.9016,125000.0
2008-05-13 11:20:00,72.08,72.09,71.97,72.03,81600.0,27.8978,27.9016,27.8552,27.8784,81600.0
2008-05-13 11:25:00,72.03,72.14,72.01,72.11,100900.0,27.8784,27.921,27.8707,27.9094,100900.0
2008-05-13 11:30:00,72.12,72.3,72.12,72.3,41800.0,27.9132,27.9829,27.9132,27.9829,41800.0
2008-05-13 11:35:00,72.3,72.43,72.29,72.36,56200.0,27.9829,28.0332,27.979,28.0061,56200.0
2008-05-13 11:40:00,72.36,72.5,72.36,72.46,65800.0,28.0061,28.0603,28.0061,28.0448,65800.0
2008-05-13 11:45:00,72.47,72.48,72.27,72.32,55000.0,28.0487,28.0526,27.9713,27.9907,55000.0
2008-05-13 11:50:00,72.31,72.35,72.23,72.35,66200.0,27.9868,28.0023,27.9558,28.0023,66200.0
2008-05-13 11:55:00,72.35,72.41,72.3,72.3,77700.0,28.0023,28.0255,27.9829,27.9829,77700.0
2008-05-13 12:00:00,72.3,72.34,72.25,72.31,83900.0,27.9829,27.9984,27.9636,27.9868,83900.0
2008-05-13 12:05:00,72.33,72.33,72.17,72.29,87300.0,27.9945,27.9945,27.9326,27.979,87300.0
2008-05-13 12:10:00,72.3,72.4,72.23,72.37,58600.0,27.9829,28.0216,27.9558,28.01,58600.0
2008-05-13 12:15:00,72.38,72.4,72.19,72.21,28300.0,28.0139,28.0216,27.9403,27.9481,28300.0
2008-05-13 12:20:00,72.2,72.23,72.14,72.16,29400.0,27.9442,27.9558,27.921,27.9287,29400.0
2008-05-13 12:25:00,72.18,72.22,72.16,72.16,20100.0,27.9365,27.9519,27.9287,27.9287,20100.0
2008-05-13 12:30:00,72.17,72.19,72.08,72.08,25300.0,27.9326,27.9403,27.8978,27.8978,25300.0
2008-05-13 12:35:00,72.1,72.15,72.06,72.14,19500.0,27.9055,27.9249,27.89,27.921,19500.0
2008-05-13 12:40:00,72.14,72.16,72.1,72.1,12100.0,27.921,27.9287,27.9055,27.9055,12100.0
2008-05-13 12:45:00,72.11,72.24,72.11,72.22,30400.0,27.9094,27.9597,27.9094,27.9519,30400.0
2008-05-13 12:50:00,72.22,72.24,72.2,72.24,18300.0,27.9519,27.9597,27.9442,27.9597,18300.0
2008-05-13 12:55:00,72.23,72.3,72.23,72.28,8100.0,27.9558,27.9829,27.9558,27.9752,8100.0
2008-05-13 13:00:00,72.29,72.29,72.21,72.22,18600.0,27.979,27.979,27.9481,27.9519,18600.0
2008-05-13 13:05:00,72.21,72.25,72.17,72.25,10600.0,27.9481,27.9636,27.9326,27.9636,10600.0
2008-05-13 13:10:00,72.26,72.36,72.25,72.36,18800.0,27.9674,28.0061,27.9636,28.0061,18800.0
2008-05-13 13:15:00,72.33,72.37,72.28,72.36,10800.0,27.9945,28.01,27.9752,28.0061,10800.0
2008-05-13 13:20:00,72.36,72.51,72.36,72.51,16900.0,28.0061,28.0642,28.0061,28.0642,16900.0
2008-05-13 13:25:00,72.55,72.55,72.49,72.53,21000.0,28.0797,28.0797,28.0564,28.0719,21000.0
2008-05-13 13:30:00,72.54,72.54,72.44,72.5,31500.0,28.0758,28.0758,28.0371,28.0603,31500.0
2008-05-13 13:35:00,72.49,72.52,72.48,72.51,20300.0,28.0564,28.0681,28.0526,28.0642,20300.0
2008-05-13 13:40:00,72.49,72.57,72.47,72.57,33400.0,28.0564,28.0874,28.0487,28.0874,33400.0
2008-05-13 13:45:00,72.57,72.61,72.55,72.58,12200.0,28.0874,28.1029,28.0797,28.0913,12200.0
2008-05-13 13:50:00,72.57,72.58,72.39,72.4,28700.0,28.0874,28.0913,28.0177,28.0216,28700.0
2008-05-13 13:55:00,72.38,72.39,72.34,72.38,14300.0,28.0139,28.0177,27.9984,28.0139,14300.0
2008-05-13 14:00:00,72.39,72.55,72.39,72.5,25700.0,28.0177,28.0797,28.0177,28.0603,25700.0
2008-05-13 14:05:00,72.52,72.57,72.49,72.53,30900.0,28.0681,28.0874,28.0564,28.0719,30900.0
2008-05-13 14:10:00,72.57,72.6,72.49,72.55,40800.0,28.0874,28.099,28.0564,28.0797,40800.0
2008-05-13 14:15:00,72.54,72.56,72.48,72.53,19800.0,28.0758,28.0835,28.0526,28.0719,19800.0
2008-05-13 14:20:00,72.54,72.57,72.5,72.54,34800.0,28.0758,28.0874,28.0603,28.0758,34800.0
2008-05-13 14:25:00,72.54,72.54,72.43,72.48,32300.0,28.0758,28.0758,28.0332,28.0526,32300.0
2008-05-13 14:30:00,72.48,72.49,72.43,72.44,40600.0,28.0526,28.0564,28.0332,28.0371,40600.0
2008-05-13 14:35:00,72.44,72.58,72.43,72.56,56200.0,28.0371,28.0913,28.0332,28.0835,56200.0
2008-05-13 14:40:00,72.56,72.59,72.48,72.51,28900.0,28.0835,28.0952,28.0526,28.0642,28900.0
2008-05-13 14:45:00,72.5,72.57,72.47,72.47,49000.0,28.0603,28.0874,28.0487,28.0487,49000.0
2008-05-13 14:50:00,72.48,72.59,72.48,72.56,55500.0,28.0526,28.0952,28.0526,28.0835,55500.0
2008-05-13 14:55:00,72.55,72.6,72.54,72.6,35600.0,28.0797,28.099,28.0758,28.099,35600.0
2008-05-13 15:00:00,72.6,72.63,72.54,72.61,22700.0,28.099,28.1106,28.0758,28.1029,22700.0
2008-05-13 15:05:00,72.61,72.66,72.57,72.65,50600.0,28.1029,28.1222,28.0874,28.1184,50600.0
2008-05-13 15:10:00,72.66,72.67,72.53,72.53,34400.0,28.1222,28.1261,28.0719,28.0719,34400.0
2008-05-13 15:15:00,72.53,72.55,72.48,72.49,30200.0,28.0719,28.0797,28.0526,28.0564,30200.0
2008-05-13 15:20:00,72.49,72.54,72.46,72.49,42900.0,28.0564,28.0758,28.0448,28.0564,42900.0
2008-05-13 15:25:00,72.49,72.5,72.43,72.46,35800.0,28.0564,28.0603,28.0332,28.0448,35800.0
2008-05-13 15:30:00,72.47,72.54,72.46,72.5,39600.0,28.0487,28.0758,28.0448,28.0603,39600.0
2008-05-13 15:35:00,72.5,72.52,72.46,72.5,40000.0,28.0603,28.0681,28.0448,28.0603,40000.0
2008-05-13 15:40:00,72.51,72.57,72.5,72.52,37700.0,28.0642,28.0874,28.0603,28.0681,37700.0
2008-05-13 15:45:00,72.52,72.56,72.45,72.53,79000.0,28.0681,28.0835,28.041,28.0719,79000.0
2008-05-13 15:50:00,72.53,72.56,72.49,72.49,63000.0,28.0719,28.0835,28.0564,28.0564,63000.0
2008-05-13 15:55:00,72.49,72.56,72.47,72.56,114900.0,28.0564,28.0835,28.0487,28.0835,114900.0
2008-05-14 09:30:00,72.55,72.64,72.4,72.41,185100.0,28.396,28.4312,28.3373,28.3412,185100.0
2008-05-14 09:35:00,72.41,72.44,72.31,72.34,125100.0,28.3412,28.353,28.3021,28.3138,125100.0
2008-05-14 09:40:00,72.36,72.41,72.34,72.37,63300.0,28.3217,28.3412,28.3138,28.3256,63300.0
2008-05-14 09:45:00,72.38,72.42,72.29,72.36,74800.0,28.3295,28.3451,28.2943,28.3217,74800.0
2008-05-14 09:50:00,72.38,72.6,72.38,72.55,106800.0,28.3295,28.4156,28.3295,28.396,106800.0
2008-05-14 09:55:00,72.55,72.55,72.38,72.42,103000.0,28.396,28.396,28.3295,28.3451,103000.0
2008-05-14 10:00:00,72.41,72.44,72.29,72.31,78400.0,28.3412,28.353,28.2943,28.3021,78400.0
2008-05-14 10:05:00,72.31,72.36,72.25,72.27,90200.0,28.3021,28.3217,28.2786,28.2864,90200.0
2008-05-14 10:10:00,72.27,72.28,72.2,72.23,54300.0,28.2864,28.2903,28.259,28.2708,54300.0
2008-05-14 10:15:00,72.23,72.47,72.23,72.46,108300.0,28.2708,28.3647,28.2708,28.3608,108300.0
2008-05-14 10:20:00,72.46,72.47,72.35,72.37,44900.0,28.3608,28.3647,28.3177,28.3256,44900.0
2008-05-14 10:25:00,72.38,72.46,72.38,72.43,36100.0,28.3295,28.3608,28.3295,28.3491,36100.0
2008-05-14 10:30:00,72.43,72.68,72.42,72.66,196300.0,28.3491,28.4469,28.3451,28.4391,196300.0
2008-05-14 10:35:00,72.65,72.69,72.57,72.58,84100.0,28.4352,28.4508,28.4038,28.4078,84100.0
2008-05-14 10:40:00,72.58,72.64,72.54,72.55,61100.0,28.4078,28.4312,28.3921,28.396,61100.0
2008-05-14 10:45:00,72.57,72.57,72.39,72.39,66000.0,28.4038,28.4038,28.3334,28.3334,66000.0
2008-05-14 10:50:00,72.4,72.53,72.39,72.53,111000.0,28.3373,28.3882,28.3334,28.3882,111000.0
2008-05-14 10:55:00,72.52,72.62,72.5,72.61,79600.0,28.3843,28.4234,28.3765,28.4195,79600.0
2008-05-14 11:00:00,72.6,72.63,72.52,72.53,33900.0,28.4156,28.4273,28.3843,28.3882,33900.0
2008-05-14 11:05:00,72.54,72.55,72.45,72.47,59300.0,28.3921,28.396,28.3569,28.3647,59300.0
2008-05-14 11:10:00,72.47,72.5,72.45,72.47,42400.0,28.3647,28.3765,28.3569,28.3647,42400.0
2008-05-14 11:15:00,72.47,72.56,72.45,72.52,47100.0,28.3647,28.3999,28.3569,28.3843,47100.0
2008-05-14 11:20:00,72.52,72.52,72.38,72.46,36400.0,28.3843,28.3843,28.3295,28.3608,36400.0
2008-05-14 11:25:00,72.46,72.53,72.43,72.52,54800.0,28.3608,28.3882,28.3491,28.3843,54800.0
2008-05-14 11:30:00,72.52,72.52,72.42,72.45,38400.0,28.3843,28.3843,28.3451,28.3569,38400.0
2008-05-14 11:35:00,72.46,72.46,72.37,72.38,20700.0,28.3608,28.3608,28.3256,28.3295,20700.0
2008-05-14 11:40:00,72.38,72.49,72.35,72.47,21000.0,28.3295,28.3725,28.3177,28.3647,21000.0
2008-05-14 11:45:00,72.47,72.55,72.45,72.52,24500.0,28.3647,28.396,28.3569,28.3843,24500.0
2008-05-14 11:50:00,72.53,72.54,72.46,72.49,17500.0,28.3882,28.3921,28.3608,28.3725,17500.0
2008-05-14 11:55:00,72.52,72.58,72.48,72.57,20100.0,28.3843,28.4078,28.3686,28.4038,20100.0
2008-05-14 12:00:00,72.54,72.58,72.52,72.56,23500.0,28.3921,28.4078,28.3843,28.3999,23500.0
2008-05-14 12:05:00,72.58,72.61,72.56,72.61,19300.0,28.4078,28.4195,28.3999,28.4195,19300.0
2008-05-14 12:10:00,72.61,72.62,72.56,72.6,22400.0,28.4195,28.4234,28.3999,28.4156,22400.0
2008-05-14 12:15:00,72.59,72.62,72.59,72.62,10400.0,28.4117,28.4234,28.4117,28.4234,10400.0
2008-05-14 12:20:00,72.62,72.62,72.6,72.6,17000.0,28.4234,28.4234,28.4156,28.4156,17000.0
2008-05-14 12:25:00,72.6,72.63,72.56,72.56,25600.0,28.4156,28.4273,28.3999,28.3999,25600.0
2008-05-14 12:30:00,72.55,72.58,72.53,72.57,29300.0,28.396,28.4078,28.3882,28.4038,29300.0
2008-05-14 12:35:00,72.57,72.57,72.48,72.5,32500.0,28.4038,28.4038,28.3686,28.3765,32500.0
2008-05-14 12:40:00,72.51,72.55,72.5,72.52,20200.0,28.3804,28.396,28.3765,28.3843,20200.0
2008-05-14 12:45:00,72.5,72.56,72.49,72.54,45900.0,28.3765,28.3999,28.3725,28.3921,45900.0
2008-05-14 12:50:00,72.52,72.56,72.48,72.49,47800.0,28.3843,28.3999,28.3686,28.3725,47800.0
2008-05-14 12:55:00,72.49,72.55,72.49,72.55,65800.0,28.3725,28.396,28.3725,28.396,65800.0
2008-05-14 13:00:00,72.54,72.59,72.54,72.57,41000.0,28.3921,28.4117,28.3921,28.4038,41000.0
2008-05-14 13:05:00,72.57,72.62,72.57,72.59,27200.0,28.4038,28.4234,28.4038,28.4117,27200.0
2008-05-14 13:10:00,72.58,72.62,72.58,72.62,22000.0,28.4078,28.4234,28.4078,28.4234,22000.0
2008-05-14 13:15:00,72.61,72.65,72.61,72.61,21800.0,28.4195,28.4352,28.4195,28.4195,21800.0
2008-05-14 13:20:00,72.62,72.62,72.58,72.6,20800.0,28.4234,28.4234,28.4078,28.4156,20800.0
2008-05-14 13:25:00,72.6,72.64,72.59,72.64,15800.0,28.4156,28.4312,28.4117,28.4312,15800.0
2008-05-14 13:30:00,72.64,72.7,72.63,72.67,31000.0,28.4312,28.4547,28.4273,28.443,31000.0
2008-05-14 13:35:00,72.66,72.7,72.57,72.6,46000.0,28.4391,28.4547,28.4038,28.4156,46000.0
2008-05-14 13:40:00,72.6,72.66,72.58,72.66,42400.0,28.4156,28.4391,28.4078,28.4391,42400.0
2008-05-14 13:45:00,72.65,72.69,72.65,72.67,25700.0,28.4352,28.4508,28.4352,28.443,25700.0
2008-05-14 13:50:00,72.67,72.69,72.62,72.62,25000.0,28.443,28.4508,28.4234,28.4234,25000.0
2008-05-14 13:55:00,72.62,72.65,72.56,72.57,17900.0,28.4234,28.4352,28.3999,28.4038,17900.0
2008-05-14 14:00:00,72.55,72.6,72.55,72.56,20000.0,28.396,28.4156,28.396,28.3999,20000.0
2008-05-14 14:05:00,72.57,72.58,72.47,72.5,37100.0,28.4038,28.4078,28.3647,28.3765,37100.0
2008-05-14 14:10:00,72.49,72.5,72.48,72.5,19100.0,28.3725,28.3765,28.3686,28.3765,19100.0
2008-05-14 14:15:00,72.5,72.5,72.45,72.45,26600.0,28.3765,28.3765,28.3569,28.3569,26600.0
2008-05-14 14:20:00,72.46,72.52,72.46,72.47,42100.0,28.3608,28.3843,28.3608,28.3647,42100.0
2008-05-14 14:25:00,72.47,72.57,72.41,72.54,66400.0,28.3647,28.4038,28.3412,28.3921,66400.0
2008-05-14 14:30:00,72.55,72.6,72.55,72.58,36000.0,28.396,28.4156,28.396,28.4078,36000.0
2008-05-14 14:35:00,72.58,72.6,72.39,72.4,51100.0,28.4078,28.4156,28.3334,28.3373,51100.0
2008-05-14 14:40:00,72.4,72.41,72.33,72.4,36300.0,28.3373,28.3412,28.3099,28.3373,36300.0
2008-05-14 14:45:00,72.39,72.44,72.37,72.42,25300.0,28.3334,28.353,28.3256,28.3451,25300.0
2008-05-14 14:50:00,72.42,72.47,72.35,72.45,86900.0,28.3451,28.3647,28.3177,28.3569,86900.0
2008-05-14 14:55:00,72.44,72.48,72.4,72.4,50700.0,28.353,28.3686,28.3373,28.3373,50700.0
2008-05-14 15:00:00,72.41,72.49,72.39,72.46,28400.0,28.3412,28.3725,28.3334,28.3608,28400.0
2008-05-14 15:05:00,72.47,72.47,72.35,72.36,32000.0,28.3647,28.3647,28.3177,28.3217,32000.0
2008-05-14 15:10:00,72.34,72.37,72.32,72.34,39900.0,28.3138,28.3256,28.306,28.3138,39900.0
2008-05-14 15:15:00,72.35,72.44,72.32,72.39,45700.0,28.3177,28.353,28.306,28.3334,45700.0
2008-05-14 15:20:00,72.4,72.41,72.32,72.34,51300.0,28.3373,28.3412,28.306,28.3138,51300.0
2008-05-14 15:25:00,72.34,72.39,72.31,72.34,39400.0,28.3138,28.3334,28.3021,28.3138,39400.0
2008-05-14 15:30:00,72.35,72.36,72.21,72.24,76800.0,28.3177,28.3217,28.2629,28.2747,76800.0
2008-05-14 15:35:00,72.24,72.24,72.03,72.13,63300.0,28.2747,28.2747,28.1925,28.2316,63300.0
2008-05-14 15:40:00,72.13,72.16,72.05,72.06,58200.0,28.2316,28.2434,28.2003,28.2042,58200.0
2008-05-14 15:45:00,72.06,72.17,72.0,72.14,64600.0,28.2042,28.2473,28.1808,28.2355,64600.0
2008-05-14 15:50:00,72.16,72.17,72.02,72.07,85400.0,28.2434,28.2473,28.1886,28.2081,85400.0
2008-05-14 15:55:00,72.06,72.1,71.96,72.03,137400.0,28.2042,28.2199,28.1651,28.1925,137400.0
2008-05-15 09:30:00,73.0,73.0,72.8,72.81,97900.0,28.5722,28.5722,28.4939,28.4978,97900.0
2008-05-15 09:35:00,72.81,72.92,72.73,72.9,67300.0,28.4978,28.5408,28.4665,28.533,67300.0
2008-05-15 09:40:00,72.91,73.0,72.9,72.93,83000.0,28.5369,28.5722,28.533,28.5448,83000.0
2008-05-15 09:45:00,72.93,72.97,72.84,72.96,58000.0,28.5448,28.5604,28.5095,28.5565,58000.0
2008-05-15 09:50:00,72.96,73.02,72.96,73.0,96100.0,28.5565,28.58,28.5565,28.5722,96100.0
2008-05-15 09:55:00,73.01,73.13,72.99,73.13,75200.0,28.5761,28.623,28.5682,28.623,75200.0
2008-05-15 10:00:00,73.12,73.16,72.98,73.09,72700.0,28.6191,28.6348,28.5643,28.6074,72700.0
2008-05-15 10:05:00,73.09,73.14,73.04,73.14,50000.0,28.6074,28.6269,28.5878,28.6269,50000.0
2008-05-15 10:10:00,73.16,73.18,73.07,73.1,66600.0,28.6348,28.6426,28.5995,28.6113,66600.0
2008-05-15 10:15:00,73.11,73.16,73.04,73.13,56600.0,28.6152,28.6348,28.5878,28.623,56600.0
2008-05-15 10:20:00,73.13,73.2,73.1,73.17,62100.0,28.623,28.6504,28.6113,28.6387,62100.0
2008-05-15 10:25:00,73.16,73.21,73.02,73.06,71600.0,28.6348,28.6543,28.58,28.5956,71600.0
2008-05-15 10:30:00,73.05,73.09,72.96,73.0,53000.0,28.5917,28.6074,28.5565,28.5722,53000.0
2008-05-15 10:35:00,73.0,73.04,72.98,73.04,35900.0,28.5722,28.5878,28.5643,28.5878,35900.0
2008-05-15 10:40:00,73.04,73.09,73.02,73.07,47500.0,28.5878,28.6074,28.58,28.5995,47500.0
2008-05-15 10:45:00,73.08,73.17,73.07,73.14,26000.0,28.6035,28.6387,28.5995,28.6269,26000.0
2008-05-15 10:50:00,73.14,73.14,73.01,73.04,66300.0,28.6269,28.6269,28.5761,28.5878,66300.0
2008-05-15 10:55:00,73.04,73.08,73.01,73.02,44100.0,28.5878,28.6035,28.5761,28.58,44100.0
2008-05-15 11:00:00,73.02,73.09,72.98,73.07,49500.0,28.58,28.6074,28.5643,28.5995,49500.0
2008-05-15 11:05:00,73.07,73.1,73.03,73.09,30400.0,28.5995,28.6113,28.5839,28.6074,30400.0
2008-05-15 11:10:00,73.09,73.16,73.08,73.14,25300.0,28.6074,28.6348,28.6035,28.6269,25300.0
2008-05-15 11:15:00,73.16,73.16,73.1,73.12,36200.0,28.6348,28.6348,28.6113,28.6191,36200.0
2008-05-15 11:20:00,73.12,73.14,73.07,73.09,56000.0,28.6191,28.6269,28.5995,28.6074,56000.0
2008-05-15 11:25:00,73.1,73.13,73.05,73.07,44800.0,28.6113,28.623,28.5917,28.5995,44800.0
2008-05-15 11:30:00,73.07,73.12,73.04,73.05,29300.0,28.5995,28.6191,28.5878,28.5917,29300.0
2008-05-15 11:35:00,73.08,73.12,73.08,73.1,16000.0,28.6035,28.6191,28.6035,28.6113,16000.0
2008-05-15 11:40:00,73.1,73.11,73.09,73.11,28100.0,28.6113,28.6152,28.6074,28.6152,28100.0
2008-05-15 11:45:00,73.11,73.13,73.07,73.13,20500.0,28.6152,28.623,28.5995,28.623,20500.0
2008-05-15 11:50:00,73.13,73.19,73.1,73.17,35700.0,28.623,28.6465,28.6113,28.6387,35700.0
2008-05-15 11:55:00,73.17,73.19,73.14,73.18,23000.0,28.6387,28.6465,28.6269,28.6426,23000.0
2008-05-15 12:00:00,73.17,73.22,73.11,73.15,34200.0,28.6387,28.6583,28.6152,28.6309,34200.0
2008-05-15 12:05:00,73.14,73.15,73.08,73.11,53000.0,28.6269,28.6309,28.6035,28.6152,53000.0
2008-05-15 12:10:00,73.1,73.1,73.02,73.03,35900.0,28.6113,28.6113,28.58,28.5839,35900.0
2008-05-15 12:15:00,73.03,73.03,72.89,72.96,54600.0,28.5839,28.5839,28.5291,28.5565,54600.0
2008-05-15 12:20:00,72.97,72.98,72.77,72.96,70100.0,28.5604,28.5643,28.4821,28.5565,70100.0
2008-05-15 12:25:00,72.97,73.0,72.84,72.92,27400.0,28.5604,28.5722,28.5095,28.5408,27400.0
2008-05-15 12:30:00,72.92,72.93,72.82,72.86,33200.0,28.5408,28.5448,28.5017,28.5174,33200.0
2008-05-15 12:35:00,72.84,72.9,72.79,72.82,37400.0,28.5095,28.533,28.49,28.5017,37400.0
2008-05-15 12:40:00,72.81,72.82,72.63,72.68,62700.0,28.4978,28.5017,28.4273,28.4469,62700.0
2008-05-15 12:45:00,72.68,72.74,72.59,72.66,39100.0,28.4469,28.4704,28.4117,28.4391,39100.0
2008-05-15 12:50:00,72.66,72.74,72.64,72.68,78200.0,28.4391,28.4704,28.4312,28.4469,78200.0
2008-05-15 12:55:00,72.68,72.73,72.68,72.69,27200.0,28.4469,28.4665,28.4469,28.4508,27200.0
2008-05-15 13:00:00,72.68,72.83,72.6,72.6,43100.0,28.4469,28.5056,28.4156,28.4156,43100.0
2008-05-15 13:05:00,72.63,72.64,72.44,72.51,63600.0,28.4273,28.4312,28.353,28.3804,63600.0
2008-05-15 13:10:00,72.51,72.61,72.47,72.56,67000.0,28.3804,28.4195,28.3647,28.3999,67000.0
2008-05-15 13:15:00,72.55,72.74,72.51,72.74,87700.0,28.396,28.4704,28.3804,28.4704,87700.0
2008-05-15 13:20:00,72.74,72.8,72.62,72.7,71600.0,28.4704,28.4939,28.4234,28.4547,71600.0
2008-05-15 13:25:00,72.7,72.75,72.67,72.73,49700.0,28.4547,28.4743,28.443,28.4665,49700.0
2008-05-15 13:30:00,72.73,72.9,72.7,72.86,58600.0,28.4665,28.533,28.4547,28.5174,58600.0
2008-05-15 13:35:00,72.89,72.91,72.82,72.89,73800.0,28.5291,28.5369,28.5017,28.5291,73800.0
2008-05-15 13:40:00,72.89,72.92,72.62,72.73,160300.0,28.5291,28.5408,28.4234,28.4665,160300.0
2008-05-15 13:45:00,72.74,72.79,72.7,72.75,31900.0,28.4704,28.49,28.4547,28.4743,31900.0
2008-05-15 13:50:00,72.75,72.95,72.75,72.94,48000.0,28.4743,28.5526,28.4743,28.5487,48000.0
2008-05-15 13:55:00,72.95,73.02,72.93,72.93,73100.0,28.5526,28.58,28.5448,28.5448,73100.0
2008-05-15 14:00:00,72.94,73.03,72.94,73.02,31400.0,28.5487,28.5839,28.5487,28.58,31400.0
2008-05-15 14:05:00,73.02,73.03,72.89,72.92,62700.0,28.58,28.5839,28.5291,28.5408,62700.0
2008-05-15 14:10:00,72.92,73.02,72.86,73.01,54900.0,28.5408,28.58,28.5174,28.5761,54900.0
2008-05-15 14:15:00,73.01,73.01,72.91,72.94,37900.0,28.5761,28.5761,28.5369,28.5487,37900.0
2008-05-15 14:20:00,72.92,73.05,72.92,73.05,60900.0,28.5408,28.5917,28.5408,28.5917,60900.0
2008-05-15 14:25:00,73.04,73.1,73.03,73.1,66000.0,28.5878,28.6113,28.5839,28.6113,66000.0
2008-05-15 14:30:00,73.1,73.1,73.04,73.04,36800.0,28.6113,28.6113,28.5878,28.5878,36800.0
2008-05-15 14:35:00,73.05,73.06,73.01,73.05,34500.0,28.5917,28.5956,28.5761,28.5917,34500.0
2008-05-15 14:40:00,73.06,73.1,73.03,73.09,23900.0,28.5956,28.6113,28.5839,28.6074,23900.0
2008-05-15 14:45:00,73.1,73.19,73.1,73.17,50600.0,28.6113,28.6465,28.6113,28.6387,50600.0
2008-05-15 14:50:00,73.18,73.26,73.17,73.25,41200.0,28.6426,28.6739,28.6387,28.67,41200.0
2008-05-15 14:55:00,73.26,73.26,73.14,73.15,30100.0,28.6739,28.6739,28.6269,28.6309,30100.0
2008-05-15 15:00:00,73.15,73.17,73.06,73.11,58400.0,28.6309,28.6387,28.5956,28.6152,58400.0
2008-05-15 15:05:00,73.1,73.15,73.1,73.15,35000.0,28.6113,28.6309,28.6113,28.6309,35000.0
2008-05-15 15:10:00,73.15,73.15,73.1,73.1,39100.0,28.6309,28.6309,28.6113,28.6113,39100.0
2008-05-15 15:15:00,73.11,73.13,73.09,73.13,58800.0,28.6152,28.623,28.6074,28.623,58800.0
2008-05-15 15:20:00,73.13,73.13,73.08,73.11,63600.0,28.623,28.623,28.6035,28.6152,63600.0
2008-05-15 15:25:00,73.11,73.15,73.09,73.13,62000.0,28.6152,28.6309,28.6074,28.623,62000.0
2008-05-15 15:30:00,73.13,73.16,73.09,73.14,58000.0,28.623,28.6348,28.6074,28.6269,58000.0
2008-05-15 15:35:00,73.14,73.18,73.11,73.14,57100.0,28.6269,28.6426,28.6152,28.6269,57100.0
2008-05-15 15:40:00,73.14,73.3,73.13,73.27,94700.0,28.6269,28.6896,28.623,28.6778,94700.0
2008-05-15 15:45:00,73.28,73.34,73.26,73.34,82000.0,28.6817,28.7052,28.6739,28.7052,82000.0
2008-05-15 15:50:00,73.34,73.47,73.32,73.37,178600.0,28.7052,28.7561,28.6974,28.717,178600.0
2008-05-15 15:55:00,73.37,73.44,73.26,73.34,120200.0,28.717,28.7444,28.6739,28.7052,120200.0
2008-05-16 09:30:00,74.62,74.68,74.5,74.63,240300.0,29.2062,29.2297,29.1593,29.2101,240300.0
2008-05-16 09:35:00,74.65,74.71,74.57,74.71,95100.0,29.218,29.2414,29.1866,29.2414,95100.0
2008-05-16 09:40:00,74.72,74.8,74.71,74.74,79700.0,29.2454,29.2767,29.2414,29.2532,79700.0
2008-05-16 09:45:00,74.72,74.72,74.64,74.71,137400.0,29.2454,29.2454,29.214,29.2414,137400.0
2008-05-16 09:50:00,74.71,74.74,74.69,74.71,69900.0,29.2414,29.2532,29.2336,29.2414,69900.0
2008-05-16 09:55:00,74.72,74.74,74.64,74.7,224800.0,29.2454,29.2532,29.214,29.2375,224800.0
2008-05-16 10:00:00,74.72,74.78,74.69,74.74,114700.0,29.2454,29.2688,29.2336,29.2532,114700.0
2008-05-16 10:05:00,74.75,74.77,74.69,74.73,49300.0,29.2571,29.2649,29.2336,29.2493,49300.0
2008-05-16 10:10:00,74.72,74.8,74.71,74.74,114700.0,29.2454,29.2767,29.2414,29.2532,114700.0
2008-05-16 10:15:00,74.73,74.8,74.71,74.78,55200.0,29.2493,29.2767,29.2414,29.2688,55200.0
2008-05-16 10:20:00,74.79,74.8,74.71,74.75,45300.0,29.2728,29.2767,29.2414,29.2571,45300.0
2008-05-16 10:25:00,74.76,74.84,74.69,74.69,77900.0,29.261,29.2923,29.2336,29.2336,77900.0
2008-05-16 10:30:00,74.69,74.71,74.65,74.71,66100.0,29.2336,29.2414,29.218,29.2414,66100.0
2008-05-16 10:35:00,74.7,74.71,74.66,74.66,156300.0,29.2375,29.2414,29.2219,29.2219,156300.0
2008-05-16 10:40:00,74.66,74.67,74.59,74.65,107000.0,29.2219,29.2258,29.1945,29.218,107000.0
2008-05-16 10:45:00,74.64,74.7,74.54,74.54,80900.0,29.214,29.2375,29.1749,29.1749,80900.0
2008-05-16 10:50:00,74.54,74.56,74.41,74.42,88100.0,29.1749,29.1827,29.124,29.1279,88100.0
2008-05-16 10:55:00,74.42,74.46,74.29,74.45,81600.0,29.1279,29.1436,29.0771,29.1397,81600.0
2008-05-16 11:00:00,74.45,74.52,74.41,74.47,73400.0,29.1397,29.1671,29.124,29.1475,73400.0
2008-05-16 11:05:00,74.46,74.59,74.45,74.58,56500.0,29.1436,29.1945,29.1397,29.1906,56500.0
2008-05-16 11:10:00,74.56,74.6,74.48,74.52,83100.0,29.1827,29.1984,29.1514,29.1671,83100.0
2008-05-16 11:15:00,74.52,74.52,74.44,74.45,49700.0,29.1671,29.1671,29.1358,29.1397,49700.0
2008-05-16 11:20:00,74.45,74.5,74.43,74.44,79200.0,29.1397,29.1593,29.1319,29.1358,79200.0
2008-05-16 11:25:00,74.45,74.45,74.38,74.41,48900.0,29.1397,29.1397,29.1123,29.124,48900.0
2008-05-16 11:30:00,74.41,74.55,74.34,74.55,100200.0,29.124,29.1788,29.0966,29.1788,100200.0
2008-05-16 11:35:00,74.55,74.58,74.47,74.48,51300.0,29.1788,29.1906,29.1475,29.1514,51300.0
2008-05-16 11:40:00,74.48,74.62,74.47,74.58,31700.0,29.1514,29.2062,29.1475,29.1906,31700.0
2008-05-16 11:45:00,74.6,74.63,74.5,74.62,33000.0,29.1984,29.2101,29.1593,29.2062,33000.0
2008-05-16 11:50:00,74.62,74.66,74.59,74.59,29400.0,29.2062,29.2219,29.1945,29.1945,29400.0
2008-05-16 11:55:00,74.59,74.62,74.54,74.6,48200.0,29.1945,29.2062,29.1749,29.1984,48200.0
2008-05-16 12:00:00,74.62,74.64,74.54,74.58,42000.0,29.2062,29.214,29.1749,29.1906,42000.0
2008-05-16 12:05:00,74.56,74.61,74.5,74.51,67600.0,29.1827,29.2023,29.1593,29.1632,67600.0
2008-05-16 12:10:00,74.51,74.7,74.51,74.64,88300.0,29.1632,29.2375,29.1632,29.214,88300.0
2008-05-16 12:15:00,74.63,74.68,74.58,74.67,30000.0,29.2101,29.2297,29.1906,29.2258,30000.0
2008-05-16 12:20:00,74.67,74.67,74.6,74.65,73800.0,29.2258,29.2258,29.1984,29.218,73800.0
2008-05-16 12:25:00,74.63,74.66,74.54,74.56,85300.0,29.2101,29.2219,29.1749,29.1827,85300.0
2008-05-16 12:30:00,74.56,74.6,74.52,74.57,58500.0,29.1827,29.1984,29.1671,29.1866,58500.0
2008-05-16 12:35:00,74.56,74.62,74.52,74.54,72500.0,29.1827,29.2062,29.1671,29.1749,72500.0
2008-05-16 12:40:00,74.58,74.67,74.56,74.61,78800.0,29.1906,29.2258,29.1827,29.2023,78800.0
2008-05-16 12:45:00,74.58,74.62,74.56,74.6,40300.0,29.1906,29.2062,29.1827,29.1984,40300.0
2008-05-16 12:50:00,74.62,74.63,74.55,74.55,36400.0,29.2062,29.2101,29.1788,29.1788,36400.0
2008-05-16 12:55:00,74.55,74.59,74.53,74.57,21100.0,29.1788,29.1945,29.171,29.1866,21100.0
2008-05-16 13:00:00,74.57,74.65,74.57,74.63,24100.0,29.1866,29.218,29.1866,29.2101,24100.0
2008-05-16 13:05:00,74.63,74.65,74.59,74.62,23000.0,29.2101,29.218,29.1945,29.2062,23000.0
2008-05-16 13:10:00,74.61,74.64,74.57,74.59,27100.0,29.2023,29.214,29.1866,29.1945,27100.0
2008-05-16 13:15:00,74.57,74.6,74.54,74.56,53300.0,29.1866,29.1984,29.1749,29.1827,53300.0
2008-05-16 13:20:00,74.56,74.63,74.52,74.63,40300.0,29.1827,29.2101,29.1671,29.2101,40300.0
2008-05-16 13:25:00,74.62,74.68,74.59,74.61,60500.0,29.2062,29.2297,29.1945,29.2023,60500.0
2008-05-16 13:30:00,74.63,74.63,74.53,74.59,79200.0,29.2101,29.2101,29.171,29.1945,79200.0
2008-05-16 13:35:00,74.59,74.59,74.48,74.51,56200.0,29.1945,29.1945,29.1514,29.1632,56200.0
2008-05-16 13:40:00,74.49,74.52,74.44,74.45,39700.0,29.1553,29.1671,29.1358,29.1397,39700.0
2008-05-16 13:45:00,74.46,74.55,74.44,74.55,38300.0,29.1436,29.1788,29.1358,29.1788,38300.0
2008-05-16 13:50:00,74.55,74.64,74.55,74.61,44400.0,29.1788,29.214,29.1788,29.2023,44400.0
2008-05-16 13:55:00,74.61,74.69,74.6,74.6,44800.0,29.2023,29.2336,29.1984,29.1984,44800.0
2008-05-16 14:00:00,74.61,74.61,74.53,74.57,50500.0,29.2023,29.2023,29.171,29.1866,50500.0
2008-05-16 14:05:00,74.57,74.61,74.55,74.56,42500.0,29.1866,29.2023,29.1788,29.1827,42500.0
2008-05-16 14:10:00,74.57,74.66,74.56,74.6,52000.0,29.1866,29.2219,29.1827,29.1984,52000.0
2008-05-16 14:15:00,74.59,74.61,74.55,74.59,47400.0,29.1945,29.2023,29.1788,29.1945,47400.0
2008-05-16 14:20:00,74.59,74.6,74.56,74.57,15500.0,29.1945,29.1984,29.1827,29.1866,15500.0
2008-05-16 14:25:00,74.56,74.6,74.51,74.57,50800.0,29.1827,29.1984,29.1632,29.1866,50800.0
2008-05-16 14:30:00,74.58,74.59,74.55,74.56,20500.0,29.1906,29.1945,29.1788,29.1827,20500.0
2008-05-16 14:35:00,74.56,74.65,74.55,74.6,30800.0,29.1827,29.218,29.1788,29.1984,30800.0
2008-05-16 14:40:00,74.61,74.62,74.59,74.61,18400.0,29.2023,29.2062,29.1945,29.2023,18400.0
2008-05-16 14:45:00,74.61,74.64,74.6,74.61,24300.0,29.2023,29.214,29.1984,29.2023,24300.0
2008-05-16 14:50:00,74.61,74.68,74.59,74.66,57100.0,29.2023,29.2297,29.1945,29.2219,57100.0
2008-05-16 14:55:00,74.67,74.69,74.61,74.62,44700.0,29.2258,29.2336,29.2023,29.2062,44700.0
2008-05-16 15:00:00,74.61,74.63,74.55,74.55,22400.0,29.2023,29.2101,29.1788,29.1788,22400.0
2008-05-16 15:05:00,74.56,74.65,74.55,74.64,58700.0,29.1827,29.218,29.1788,29.214,58700.0
2008-05-16 15:10:00,74.64,74.64,74.59,74.63,45100.0,29.214,29.214,29.1945,29.2101,45100.0
2008-05-16 15:15:00,74.62,74.74,74.62,74.73,92900.0,29.2062,29.2532,29.2062,29.2493,92900.0
2008-05-16 15:20:00,74.73,74.75,74.72,74.74,54500.0,29.2493,29.2571,29.2454,29.2532,54500.0
2008-05-16 15:25:00,74.73,74.75,74.66,74.68,59800.0,29.2493,29.2571,29.2219,29.2297,59800.0
2008-05-16 15:30:00,74.67,74.7,74.65,74.7,63200.0,29.2258,29.2375,29.218,29.2375,63200.0
2008-05-16 15:35:00,74.7,74.75,74.69,74.72,57700.0,29.2375,29.2571,29.2336,29.2454,57700.0
2008-05-16 15:40:00,74.74,74.76,74.67,74.67,93500.0,29.2532,29.261,29.2258,29.2258,93500.0
2008-05-16 15:45:00,74.66,74.68,74.63,74.65,85600.0,29.2219,29.2297,29.2101,29.218,85600.0
2008-05-16 15:50:00,74.65,74.66,74.55,74.56,96900.0,29.218,29.2219,29.1788,29.1827,96900.0
2008-05-16 15:55:00,74.57,74.74,74.54,74.7,157400.0,29.1866,29.2532,29.1749,29.2375,157400.0
2008-05-19 09:30:00,75.15,75.2,74.86,74.92,391400.0,29.4137,29.4332,29.3002,29.3236,391400.0
2008-05-19 09:35:00,74.91,74.99,74.89,74.97,54500.0,29.3197,29.351,29.3119,29.3432,54500.0
2008-05-19 09:40:00,74.97,75.04,74.96,75.02,56600.0,29.3432,29.3706,29.3393,29.3628,56600.0
2008-05-19 09:45:00,75.03,75.17,75.03,75.15,102700.0,29.3667,29.4215,29.3667,29.4137,102700.0
2008-05-19 09:50:00,75.16,75.19,75.13,75.14,80600.0,29.4176,29.4293,29.4058,29.4097,80600.0
2008-05-19 09:55:00,75.15,75.26,75.14,75.14,76800.0,29.4137,29.4567,29.4097,29.4097,76800.0
2008-05-19 10:00:00,75.14,75.16,75.04,75.04,69100.0,29.4097,29.4176,29.3706,29.3706,69100.0
2008-05-19 10:05:00,75.03,75.13,75.02,75.07,34500.0,29.3667,29.4058,29.3628,29.3823,34500.0
2008-05-19 10:10:00,75.06,75.11,75.03,75.04,72000.0,29.3784,29.398,29.3667,29.3706,72000.0
2008-05-19 10:15:00,75.06,75.11,75.02,75.11,68800.0,29.3784,29.398,29.3628,29.398,68800.0
2008-05-19 10:20:00,75.11,75.16,75.11,75.12,21500.0,29.398,29.4176,29.398,29.4019,21500.0
2008-05-19 10:25:00,75.14,75.14,75.02,75.04,54100.0,29.4097,29.4097,29.3628,29.3706,54100.0
2008-05-19 10:30:00,75.03,75.05,74.97,74.98,35500.0,29.3667,29.3745,29.3432,29.3471,35500.0
2008-05-19 10:35:00,74.98,75.11,74.98,75.08,57900.0,29.3471,29.398,29.3471,29.3863,57900.0
2008-05-19 10:40:00,75.1,75.14,75.06,75.08,46400.0,29.3941,29.4097,29.3784,29.3863,46400.0
2008-05-19 10:45:00,75.08,75.08,75.0,75.02,46200.0,29.3863,29.3863,29.3549,29.3628,46200.0
2008-05-19 10:50:00,75.01,75.01,74.98,74.98,38400.0,29.3589,29.3589,29.3471,29.3471,38400.0
2008-05-19 10:55:00,74.99,75.05,74.99,75.05,24000.0,29.351,29.3745,29.351,29.3745,24000.0
2008-05-19 11:00:00,75.05,75.07,75.0,75.02,32700.0,29.3745,29.3823,29.3549,29.3628,32700.0
2008-05-19 11:05:00,75.02,75.04,74.95,75.0,50500.0,29.3628,29.3706,29.3354,29.3549,50500.0
2008-05-19 11:10:00,74.99,75.03,74.96,75.0,40500.0,29.351,29.3667,29.3393,29.3549,40500.0
2008-05-19 11:15:00,74.99,75.05,74.97,74.98,85800.0,29.351,29.3745,29.3432,29.3471,85800.0
2008-05-19 11:20:00,74.97,75.11,74.96,75.09,96300.0,29.3432,29.398,29.3393,29.3902,96300.0
2008-05-19 11:25:00,75.08,75.21,75.08,75.15,102000.0,29.3863,29.4371,29.3863,29.4137,102000.0
2008-05-19 11:30:00,75.14,75.16,75.1,75.11,46100.0,29.4097,29.4176,29.3941,29.398,46100.0
2008-05-19 11:35:00,75.12,75.24,75.1,75.22,65300.0,29.4019,29.4489,29.3941,29.4411,65300.0
2008-05-19 11:40:00,75.21,75.32,75.21,75.25,67000.0,29.4371,29.4802,29.4371,29.4528,67000.0
2008-05-19 11:45:00,75.24,75.28,75.21,75.25,43100.0,29.4489,29.4645,29.4371,29.4528,43100.0
2008-05-19 11:50:00,75.26,75.29,75.2,75.23,27000.0,29.4567,29.4685,29.4332,29.445,27000.0
2008-05-19 11:55:00,75.22,75.25,75.21,75.24,26100.0,29.4411,29.4528,29.4371,29.4489,26100.0
2008-05-19 12:00:00,75.24,75.29,75.22,75.28,44400.0,29.4489,29.4685,29.4411,29.4645,44400.0
2008-05-19 12:05:00,75.28,75.37,75.24,75.37,55300.0,29.4645,29.4998,29.4489,29.4998,55300.0
2008-05-19 12:10:00,75.37,75.39,75.27,75.37,66000.0,29.4998,29.5076,29.4606,29.4998,66000.0
2008-05-19 12:15:00,75.36,75.42,75.32,75.35,72700.0,29.4959,29.5193,29.4802,29.4919,72700.0
2008-05-19 12:20:00,75.35,75.4,75.31,75.38,71700.0,29.4919,29.5115,29.4763,29.5037,71700.0
2008-05-19 12:25:00,75.38,75.45,75.32,75.41,68100.0,29.5037,29.5311,29.4802,29.5154,68100.0
2008-05-19 12:30:00,75.41,75.49,75.41,75.43,43300.0,29.5154,29.5467,29.5154,29.5233,43300.0
2008-05-19 12:35:00,75.44,75.5,75.42,75.48,37200.0,29.5272,29.5506,29.5193,29.5428,37200.0
2008-05-19 12:40:00,75.49,75.5,75.45,75.46,17600.0,29.5467,29.5506,29.5311,29.535,17600.0
2008-05-19 12:45:00,75.45,75.45,75.0,75.38,49200.0,29.5311,29.5311,29.3549,29.5037,49200.0
2008-05-19 12:50:00,75.4,75.48,75.4,75.46,30600.0,29.5115,29.5428,29.5115,29.535,30600.0
2008-05-19 12:55:00,75.45,75.48,75.45,75.45,23000.0,29.5311,29.5428,29.5311,29.5311,23000.0
2008-05-19 13:00:00,75.46,75.49,75.46,75.49,11800.0,29.535,29.5467,29.535,29.5467,11800.0
2008-05-19 13:05:00,75.48,75.49,75.45,75.46,22100.0,29.5428,29.5467,29.5311,29.535,22100.0
2008-05-19 13:10:00,75.45,75.5,75.45,75.49,24500.0,29.5311,29.5506,29.5311,29.5467,24500.0
2008-05-19 13:15:00,75.48,75.5,75.48,75.48,32000.0,29.5428,29.5506,29.5428,29.5428,32000.0
2008-05-19 13:20:00,75.48,75.49,75.45,75.48,29000.0,29.5428,29.5467,29.5311,29.5428,29000.0
2008-05-19 13:25:00,75.47,75.47,75.33,75.33,32500.0,29.5389,29.5389,29.4841,29.4841,32500.0
2008-05-19 13:30:00,75.33,75.33,75.28,75.28,36300.0,29.4841,29.4841,29.4645,29.4645,36300.0
2008-05-19 13:35:00,75.27,75.36,75.25,75.32,41700.0,29.4606,29.4959,29.4528,29.4802,41700.0
2008-05-19 13:40:00,75.34,75.4,75.33,75.36,51200.0,29.488,29.5115,29.4841,29.4959,51200.0
2008-05-19 13:45:00,75.36,75.39,75.32,75.37,45300.0,29.4959,29.5076,29.4802,29.4998,45300.0
2008-05-19 13:50:00,75.39,75.39,75.32,75.32,49200.0,29.5076,29.5076,29.4802,29.4802,49200.0
2008-05-19 13:55:00,75.32,75.38,75.0,75.27,64000.0,29.4802,29.5037,29.3549,29.4606,64000.0
2008-05-19 14:00:00,75.28,75.28,75.19,75.22,63100.0,29.4645,29.4645,29.4293,29.4411,63100.0
2008-05-19 14:05:00,75.23,75.25,75.17,75.2,18700.0,29.445,29.4528,29.4215,29.4332,18700.0
2008-05-19 14:10:00,75.18,75.18,75.03,75.11,52700.0,29.4254,29.4254,29.3667,29.398,52700.0
2008-05-19 14:15:00,75.11,75.11,74.9,75.03,84900.0,29.398,29.398,29.3158,29.3667,84900.0
2008-05-19 14:20:00,75.03,75.15,75.01,75.11,41700.0,29.3667,29.4137,29.3589,29.398,41700.0
2008-05-19 14:25:00,75.12,75.15,75.07,75.1,30500.0,29.4019,29.4137,29.3823,29.3941,30500.0
2008-05-19 14:30:00,75.09,75.11,75.01,75.01,24800.0,29.3902,29.398,29.3589,29.3589,24800.0
2008-05-19 14:35:00,75.01,75.08,75.01,75.07,25600.0,29.3589,29.3863,29.3589,29.3823,25600.0
2008-05-19 14:40:00,75.08,75.13,75.06,75.07,15900.0,29.3863,29.4058,29.3784,29.3823,15900.0
2008-05-19 14:45:00,75.06,75.12,75.03,75.06,65500.0,29.3784,29.4019,29.3667,29.3784,65500.0
2008-05-19 14:50:00,75.07,75.09,75.01,75.05,44900.0,29.3823,29.3902,29.3589,29.3745,44900.0
2008-05-19 14:55:00,75.06,75.1,75.02,75.1,45900.0,29.3784,29.3941,29.3628,29.3941,45900.0
2008-05-19 15:00:00,75.09,75.2,75.04,75.12,43100.0,29.3902,29.4332,29.3706,29.4019,43100.0
2008-05-19 15:05:00,75.1,75.18,75.08,75.17,20100.0,29.3941,29.4254,29.3863,29.4215,20100.0
2008-05-19 15:10:00,75.17,75.18,75.05,75.09,57100.0,29.4215,29.4254,29.3745,29.3902,57100.0
2008-05-19 15:15:00,75.09,75.13,75.01,75.02,89200.0,29.3902,29.4058,29.3589,29.3628,89200.0
2008-05-19 15:20:00,75.02,75.07,75.02,75.04,30200.0,29.3628,29.3823,29.3628,29.3706,30200.0
2008-05-19 15:25:00,75.04,75.05,75.02,75.04,20100.0,29.3706,29.3745,29.3628,29.3706,20100.0
2008-05-19 15:30:00,75.04,75.04,74.86,74.87,67400.0,29.3706,29.3706,29.3002,29.3041,67400.0
2008-05-19 15:35:00,74.88,74.88,74.82,74.83,49500.0,29.308,29.308,29.2845,29.2884,49500.0
2008-05-19 15:40:00,74.83,74.96,74.8,74.96,51600.0,29.2884,29.3393,29.2767,29.3393,51600.0
2008-05-19 15:45:00,74.97,74.97,74.84,74.88,79100.0,29.3432,29.3432,29.2923,29.308,79100.0
2008-05-19 15:50:00,74.89,74.93,74.87,74.9,79300.0,29.3119,29.3276,29.3041,29.3158,79300.0
2008-05-19 15:55:00,74.91,74.92,74.84,74.91,132200.0,29.3197,29.3236,29.2923,29.3197,132200.0
2008-05-20 09:30:00,75.31,75.31,75.0,75.14,159300.0,29.4763,29.4763,29.3549,29.4097,159300.0
2008-05-20 09:35:00,75.15,75.25,75.11,75.21,52900.0,29.4137,29.4528,29.398,29.4371,52900.0
2008-05-20 09:40:00,75.2,75.25,75.18,75.2,134700.0,29.4332,29.4528,29.4254,29.4332,134700.0
2008-05-20 09:45:00,75.18,75.32,75.17,75.3,67900.0,29.4254,29.4802,29.4215,29.4724,67900.0
2008-05-20 09:50:00,75.31,75.34,75.16,75.17,80100.0,29.4763,29.488,29.4176,29.4215,80100.0
2008-05-20 09:55:00,75.16,75.16,74.99,74.99,92700.0,29.4176,29.4176,29.351,29.351,92700.0
2008-05-20 10:00:00,75.0,75.04,74.93,74.99,75100.0,29.3549,29.3706,29.3276,29.351,75100.0
2008-05-20 10:05:00,74.98,75.02,74.96,74.99,53700.0,29.3471,29.3628,29.3393,29.351,53700.0
2008-05-20 10:10:00,74.97,74.98,74.88,74.94,39700.0,29.3432,29.3471,29.308,29.3315,39700.0
2008-05-20 10:15:00,74.94,74.96,74.8,74.82,37300.0,29.3315,29.3393,29.2767,29.2845,37300.0
2008-05-20 10:20:00,74.82,74.85,74.76,74.77,54200.0,29.2845,29.2962,29.261,29.2649,54200.0
2008-05-20 10:25:00,74.77,74.81,74.7,74.71,43500.0,29.2649,29.2806,29.2375,29.2414,43500.0
2008-05-20 10:30:00,74.71,74.71,74.6,74.66,38800.0,29.2414,29.2414,29.1984,29.2219,38800.0
2008-05-20 10:35:00,74.66,74.74,74.64,74.72,48600.0,29.2219,29.2532,29.214,29.2454,48600.0
2008-05-20 10:40:00,74.72,74.76,74.67,74.68,45000.0,29.2454,29.261,29.2258,29.2297,45000.0
2008-05-20 10:45:00,74.68,74.75,74.68,74.74,48500.0,29.2297,29.2571,29.2297,29.2532,48500.0
2008-05-20 10:50:00,74.74,74.82,74.72,74.73,45300.0,29.2532,29.2845,29.2454,29.2493,45300.0
2008-05-20 10:55:00,74.73,74.87,74.73,74.87,51200.0,29.2493,29.3041,29.2493,29.3041,51200.0
2008-05-20 11:00:00,74.87,74.9,74.72,74.72,77600.0,29.3041,29.3158,29.2454,29.2454,77600.0
2008-05-20 11:05:00,74.72,74.79,74.63,74.66,127500.0,29.2454,29.2728,29.2101,29.2219,127500.0
2008-05-20 11:10:00,74.66,74.73,74.66,74.72,30600.0,29.2219,29.2493,29.2219,29.2454,30600.0
2008-05-20 11:15:00,74.71,74.74,74.62,74.66,68100.0,29.2414,29.2532,29.2062,29.2219,68100.0
2008-05-20 11:20:00,74.65,74.7,74.63,74.66,43700.0,29.218,29.2375,29.2101,29.2219,43700.0
2008-05-20 11:25:00,74.65,74.66,74.45,74.45,131300.0,29.218,29.2219,29.1397,29.1397,131300.0
2008-05-20 11:30:00,74.45,74.48,74.29,74.37,66000.0,29.1397,29.1514,29.0771,29.1084,66000.0
2008-05-20 11:35:00,74.39,74.39,74.21,74.3,73200.0,29.1162,29.1162,29.0457,29.081,73200.0
2008-05-20 11:40:00,74.3,74.3,73.79,74.09,122800.0,29.081,29.081,28.8814,28.9988,122800.0
2008-05-20 11:45:00,74.06,74.21,74.06,74.16,44300.0,28.987,29.0457,28.987,29.0262,44300.0
2008-05-20 11:50:00,74.17,74.28,74.15,74.25,25200.0,29.0301,29.0731,29.0223,29.0614,25200.0
2008-05-20 11:55:00,74.27,74.29,74.22,74.27,26000.0,29.0692,29.0771,29.0497,29.0692,26000.0
2008-05-20 12:00:00,74.29,74.34,74.24,74.33,23700.0,29.0771,29.0966,29.0575,29.0927,23700.0
2008-05-20 12:05:00,74.33,74.48,74.31,74.46,100200.0,29.0927,29.1514,29.0849,29.1436,100200.0
2008-05-20 12:10:00,74.45,74.47,74.4,74.45,54300.0,29.1397,29.1475,29.1201,29.1397,54300.0
2008-05-20 12:15:00,74.44,74.5,74.43,74.49,15500.0,29.1358,29.1593,29.1319,29.1553,15500.0
2008-05-20 12:20:00,74.48,74.6,74.47,74.54,55800.0,29.1514,29.1984,29.1475,29.1749,55800.0
2008-05-20 12:25:00,74.53,74.57,74.51,74.55,9500.0,29.171,29.1866,29.1632,29.1788,9500.0
2008-05-20 12:30:00,74.56,74.62,74.54,74.59,13000.0,29.1827,29.2062,29.1749,29.1945,13000.0
2008-05-20 12:35:00,74.6,74.66,74.59,74.59,21900.0,29.1984,29.2219,29.1945,29.1945,21900.0
2008-05-20 12:40:00,74.58,74.62,74.56,74.59,37600.0,29.1906,29.2062,29.1827,29.1945,37600.0
2008-05-20 12:45:00,74.59,74.61,74.58,74.6,24100.0,29.1945,29.2023,29.1906,29.1984,24100.0
2008-05-20 12:50:00,74.61,74.63,74.58,74.58,18900.0,29.2023,29.2101,29.1906,29.1906,18900.0
2008-05-20 12:55:00,74.57,74.64,74.56,74.62,23000.0,29.1866,29.214,29.1827,29.2062,23000.0
2008-05-20 13:00:00,74.61,74.75,74.61,74.74,185800.0,29.2023,29.2571,29.2023,29.2532,185800.0
2008-05-20 13:05:00,74.75,74.85,74.73,74.77,58600.0,29.2571,29.2962,29.2493,29.2649,58600.0
2008-05-20 13:10:00,74.78,74.82,74.77,74.82,28200.0,29.2688,29.2845,29.2649,29.2845,28200.0
2008-05-20 13:15:00,74.82,74.91,74.8,74.91,26500.0,29.2845,29.3197,29.2767,29.3197,26500.0
2008-05-20 13:20:00,74.91,74.94,74.84,74.87,40700.0,29.3197,29.3315,29.2923,29.3041,40700.0
2008-05-20 13:25:00,74.89,74.94,74.88,74.91,29100.0,29.3119,29.3315,29.308,29.3197,29100.0
2008-05-20 13:30:00,74.91,74.94,74.87,74.89,21600.0,29.3197,29.3315,29.3041,29.3119,21600.0
2008-05-20 13:35:00,74.88,74.89,74.78,74.79,28300.0,29.308,29.3119,29.2688,29.2728,28300.0
2008-05-20 13:40:00,74.78,74.79,74.67,74.76,98800.0,29.2688,29.2728,29.2258,29.261,98800.0
2008-05-20 13:45:00,74.77,74.78,74.69,74.69,27700.0,29.2649,29.2688,29.2336,29.2336,27700.0
2008-05-20 13:50:00,74.7,74.74,74.66,74.74,34800.0,29.2375,29.2532,29.2219,29.2532,34800.0
2008-05-20 13:55:00,74.72,74.74,74.66,74.71,52800.0,29.2454,29.2532,29.2219,29.2414,52800.0
2008-05-20 14:00:00,74.69,74.84,74.69,74.77,56600.0,29.2336,29.2923,29.2336,29.2649,56600.0
2008-05-20 14:05:00,74.78,74.8,74.68,74.72,34900.0,29.2688,29.2767,29.2297,29.2454,34900.0
2008-05-20 14:10:00,74.72,74.8,74.67,74.8,26500.0,29.2454,29.2767,29.2258,29.2767,26500.0
2008-05-20 14:15:00,74.78,74.8,74.74,74.76,33100.0,29.2688,29.2767,29.2532,29.261,33100.0
2008-05-20 14:20:00,74.76,74.76,74.68,74.71,39100.0,29.261,29.261,29.2297,29.2414,39100.0
2008-05-20 14:25:00,74.7,74.72,74.67,74.69,21800.0,29.2375,29.2454,29.2258,29.2336,21800.0
2008-05-20 14:30:00,74.68,74.8,74.67,74.8,46500.0,29.2297,29.2767,29.2258,29.2767,46500.0
2008-05-20 14:35:00,74.79,74.86,74.78,74.83,73000.0,29.2728,29.3002,29.2688,29.2884,73000.0
2008-05-20 14:40:00,74.84,74.85,74.68,74.69,54600.0,29.2923,29.2962,29.2297,29.2336,54600.0
2008-05-20 14:45:00,74.69,74.73,74.66,74.69,28300.0,29.2336,29.2493,29.2219,29.2336,28300.0
2008-05-20 14:50:00,74.69,74.74,74.67,74.73,30600.0,29.2336,29.2532,29.2258,29.2493,30600.0
2008-05-20 14:55:00,74.74,74.74,74.68,74.68,52300.0,29.2532,29.2532,29.2297,29.2297,52300.0
2008-05-20 15:00:00,74.68,74.76,74.67,74.74,40800.0,29.2297,29.261,29.2258,29.2532,40800.0
2008-05-20 15:05:00,74.75,74.87,74.75,74.81,80900.0,29.2571,29.3041,29.2571,29.2806,80900.0
2008-05-20 15:10:00,74.81,74.86,74.8,74.82,54900.0,29.2806,29.3002,29.2767,29.2845,54900.0
2008-05-20 15:15:00,74.82,74.89,74.78,74.85,55000.0,29.2845,29.3119,29.2688,29.2962,55000.0
2008-05-20 15:20:00,74.86,74.89,74.78,74.85,102500.0,29.3002,29.3119,29.2688,29.2962,102500.0
2008-05-20 15:25:00,74.84,74.87,74.78,74.86,48300.0,29.2923,29.3041,29.2688,29.3002,48300.0
2008-05-20 15:30:00,74.87,74.89,74.75,74.75,68900.0,29.3041,29.3119,29.2571,29.2571,68900.0
2008-05-20 15:35:00,74.76,74.76,74.69,74.69,52600.0,29.261,29.261,29.2336,29.2336,52600.0
2008-05-20 15:40:00,74.69,74.83,74.64,74.8,109400.0,29.2336,29.2884,29.214,29.2767,109400.0
2008-05-20 15:45:00,74.8,74.87,74.79,74.84,135000.0,29.2767,29.3041,29.2728,29.2923,135000.0
2008-05-20 15:50:00,74.85,74.88,74.8,74.85,139200.0,29.2962,29.308,29.2767,29.2962,139200.0
2008-05-20 15:55:00,74.85,74.93,74.79,74.88,274800.0,29.2962,29.3276,29.2728,29.308,274800.0
2008-05-21 09:30:00,76.24,76.26,76.07,76.14,363100.0,29.8403,29.8481,29.7737,29.8011,363100.0
2008-05-21 09:35:00,76.14,76.28,76.09,76.27,205000.0,29.8011,29.8559,29.7816,29.852,205000.0
2008-05-21 09:40:00,76.28,76.28,76.14,76.14,140300.0,29.8559,29.8559,29.8011,29.8011,140300.0
2008-05-21 09:45:00,76.15,76.21,76.08,76.21,124000.0,29.8051,29.8285,29.7777,29.8285,124000.0
2008-05-21 09:50:00,76.21,76.29,76.2,76.25,180700.0,29.8285,29.8599,29.8246,29.8442,180700.0
2008-05-21 09:55:00,76.26,76.26,76.2,76.25,63300.0,29.8481,29.8481,29.8246,29.8442,63300.0
2008-05-21 10:00:00,76.25,76.33,76.22,76.32,107400.0,29.8442,29.8755,29.8325,29.8716,107400.0
2008-05-21 10:05:00,76.33,76.34,76.16,76.16,137100.0,29.8755,29.8794,29.809,29.809,137100.0
2008-05-21 10:10:00,76.15,76.17,76.01,76.01,108400.0,29.8051,29.8129,29.7503,29.7503,108400.0
2008-05-21 10:15:00,76.01,76.04,75.86,75.89,68900.0,29.7503,29.762,29.6916,29.7033,68900.0
2008-05-21 10:20:00,75.87,76.05,75.87,76.02,94300.0,29.6955,29.7659,29.6955,29.7542,94300.0
2008-05-21 10:25:00,76.04,76.06,75.89,75.97,94000.0,29.762,29.7698,29.7033,29.7346,94000.0
2008-05-21 10:30:00,75.97,76.36,75.96,76.35,262100.0,29.7346,29.8873,29.7307,29.8833,262100.0
2008-05-21 10:35:00,76.35,76.49,76.34,76.46,90600.0,29.8833,29.9381,29.8794,29.9264,90600.0
2008-05-21 10:40:00,76.47,76.55,76.44,76.48,107500.0,29.9303,29.9616,29.9186,29.9342,107500.0
2008-05-21 10:45:00,76.48,76.54,76.43,76.48,79800.0,29.9342,29.9577,29.9147,29.9342,79800.0
2008-05-21 10:50:00,76.48,76.63,76.46,76.61,85000.0,29.9342,29.9929,29.9264,29.9851,85000.0
2008-05-21 10:55:00,76.61,76.77,76.59,76.75,174100.0,29.9851,30.0477,29.9773,30.0399,174100.0
2008-05-21 11:00:00,76.75,76.78,76.6,76.69,112600.0,30.0399,30.0516,29.9812,30.0164,112600.0
2008-05-21 11:05:00,76.67,76.77,76.62,76.68,92400.0,30.0086,30.0477,29.989,30.0125,92400.0
2008-05-21 11:10:00,76.67,76.71,76.58,76.61,70300.0,30.0086,30.0242,29.9734,29.9851,70300.0
2008-05-21 11:15:00,76.61,76.67,76.41,76.42,94700.0,29.9851,30.0086,29.9068,29.9107,94700.0
2008-05-21 11:20:00,76.42,76.45,76.4,76.4,33800.0,29.9107,29.9225,29.9029,29.9029,33800.0
2008-05-21 11:25:00,76.4,76.46,76.36,76.41,70000.0,29.9029,29.9264,29.8873,29.9068,70000.0
2008-05-21 11:30:00,76.4,76.56,76.37,76.56,64800.0,29.9029,29.9655,29.8912,29.9655,64800.0
2008-05-21 11:35:00,76.57,76.59,76.46,76.57,63300.0,29.9694,29.9773,29.9264,29.9694,63300.0
2008-05-21 11:40:00,76.58,76.62,76.5,76.56,41500.0,29.9734,29.989,29.942,29.9655,41500.0
2008-05-21 11:45:00,76.57,76.74,76.55,76.72,44500.0,29.9694,30.036,29.9616,30.0282,44500.0
2008-05-21 11:50:00,76.73,76.85,76.69,76.85,51700.0,30.0321,30.079,30.0164,30.079,51700.0
2008-05-21 11:55:00,76.85,76.85,76.74,76.81,64600.0,30.079,30.079,30.036,30.0634,64600.0
2008-05-21 12:00:00,76.8,76.95,76.8,76.91,54200.0,30.0595,30.1182,30.0595,30.1025,54200.0
2008-05-21 12:05:00,76.92,76.92,76.7,76.72,115200.0,30.1064,30.1064,30.0203,30.0282,115200.0
2008-05-21 12:10:00,76.74,76.76,76.59,76.61,117200.0,30.036,30.0438,29.9773,29.9851,117200.0
2008-05-21 12:15:00,76.6,76.64,76.4,76.54,133200.0,29.9812,29.9968,29.9029,29.9577,133200.0
2008-05-21 12:20:00,76.54,76.64,76.53,76.59,97100.0,29.9577,29.9968,29.9538,29.9773,97100.0
2008-05-21 12:25:00,76.59,76.65,76.57,76.61,91300.0,29.9773,30.0008,29.9694,29.9851,91300.0
2008-05-21 12:30:00,76.61,76.65,76.57,76.6,62900.0,29.9851,30.0008,29.9694,29.9812,62900.0
2008-05-21 12:35:00,76.6,76.66,76.57,76.6,70800.0,29.9812,30.0047,29.9694,29.9812,70800.0
2008-05-21 12:40:00,76.61,76.72,76.59,76.72,63700.0,29.9851,30.0282,29.9773,30.0282,63700.0
2008-05-21 12:45:00,76.72,76.87,76.68,76.83,79700.0,30.0282,30.0869,30.0125,30.0712,79700.0
2008-05-21 12:50:00,76.82,76.84,76.8,76.83,23700.0,30.0673,30.0751,30.0595,30.0712,23700.0
2008-05-21 12:55:00,76.83,76.91,76.83,76.9,39500.0,30.0712,30.1025,30.0712,30.0986,39500.0
2008-05-21 13:00:00,76.9,76.97,76.82,76.94,107700.0,30.0986,30.126,30.0673,30.1143,107700.0
2008-05-21 13:05:00,76.94,77.14,76.94,77.06,180700.0,30.1143,30.1925,30.1143,30.1612,180700.0
2008-05-21 13:10:00,77.06,77.22,77.02,77.14,77400.0,30.1612,30.2239,30.1456,30.1925,77400.0
2008-05-21 13:15:00,77.14,77.16,77.0,77.05,117600.0,30.1925,30.2004,30.1377,30.1573,117600.0
2008-05-21 13:20:00,77.04,77.13,76.94,77.06,100700.0,30.1534,30.1886,30.1143,30.1612,100700.0
2008-05-21 13:25:00,77.05,77.07,77.01,77.06,55300.0,30.1573,30.1651,30.1417,30.1612,55300.0
2008-05-21 13:30:00,77.06,77.09,77.02,77.06,51000.0,30.1612,30.173,30.1456,30.1612,51000.0
2008-05-21 13:35:00,77.05,77.07,76.94,76.98,121600.0,30.1573,30.1651,30.1143,30.1299,121600.0
2008-05-21 13:40:00,76.98,77.15,76.92,77.03,100800.0,30.1299,30.1965,30.1064,30.1495,100800.0
2008-05-21 13:45:00,77.03,77.07,76.4,76.99,64900.0,30.1495,30.1651,29.9029,30.1338,64900.0
2008-05-21 13:50:00,76.97,77.05,76.96,76.98,51400.0,30.126,30.1573,30.1221,30.1299,51400.0
2008-05-21 13:55:00,77.0,77.03,76.85,76.86,55500.0,30.1377,30.1495,30.079,30.083,55500.0
2008-05-21 14:00:00,76.86,76.87,76.7,76.73,87200.0,30.083,30.0869,30.0203,30.0321,87200.0
2008-05-21 14:05:00,76.74,76.84,76.62,76.69,83400.0,30.036,30.0751,29.989,30.0164,83400.0
2008-05-21 14:10:00,76.71,76.82,76.63,76.75,88600.0,30.0242,30.0673,29.9929,30.0399,88600.0
2008-05-21 14:15:00,76.72,76.74,76.57,76.58,92800.0,30.0282,30.036,29.9694,29.9734,92800.0
2008-05-21 14:20:00,76.56,76.57,76.46,76.55,125900.0,29.9655,29.9694,29.9264,29.9616,125900.0
2008-05-21 14:25:00,76.55,76.57,76.41,76.51,88700.0,29.9616,29.9694,29.9068,29.946,88700.0
2008-05-21 14:30:00,76.5,76.53,76.34,76.34,96500.0,29.942,29.9538,29.8794,29.8794,96500.0
2008-05-21 14:35:00,76.34,76.38,76.28,76.38,73800.0,29.8794,29.8951,29.8559,29.8951,73800.0
2008-05-21 14:40:00,76.37,76.41,76.32,76.36,54900.0,29.8912,29.9068,29.8716,29.8873,54900.0
2008-05-21 14:45:00,76.37,76.44,76.25,76.26,47500.0,29.8912,29.9186,29.8442,29.8481,47500.0
2008-05-21 14:50:00,76.26,76.35,76.16,76.21,140800.0,29.8481,29.8833,29.809,29.8285,140800.0
2008-05-21 14:55:00,76.22,76.44,76.2,76.44,72700.0,29.8325,29.9186,29.8246,29.9186,72700.0
2008-05-21 15:00:00,76.44,76.45,76.32,76.32,62400.0,29.9186,29.9225,29.8716,29.8716,62400.0
2008-05-21 15:05:00,76.34,76.34,76.11,76.28,80600.0,29.8794,29.8794,29.7894,29.8559,80600.0
2008-05-21 15:10:00,76.27,76.37,76.21,76.33,46100.0,29.852,29.8912,29.8285,29.8755,46100.0
2008-05-21 15:15:00,76.33,76.44,76.3,76.39,75700.0,29.8755,29.9186,29.8638,29.899,75700.0
2008-05-21 15:20:00,76.39,76.39,76.23,76.24,88700.0,29.899,29.899,29.8364,29.8403,88700.0
2008-05-21 15:25:00,76.24,76.27,76.17,76.23,49500.0,29.8403,29.852,29.8129,29.8364,49500.0
2008-05-21 15:30:00,76.24,76.28,76.15,76.25,69300.0,29.8403,29.8559,29.8051,29.8442,69300.0
2008-05-21 15:35:00,76.26,76.27,76.07,76.1,89200.0,29.8481,29.852,29.7737,29.7855,89200.0
2008-05-21 15:40:00,76.1,76.11,76.01,76.07,128800.0,29.7855,29.7894,29.7503,29.7737,128800.0
2008-05-21 15:45:00,76.07,76.15,76.07,76.1,146900.0,29.7737,29.8051,29.7737,29.7855,146900.0
2008-05-21 15:50:00,76.11,76.15,75.9,75.98,164400.0,29.7894,29.8051,29.7072,29.7385,164400.0
2008-05-21 15:55:00,75.99,76.02,75.92,75.95,150500.0,29.7424,29.7542,29.715,29.7268,150500.0
2008-05-22 09:30:00,77.4,77.45,77.3,77.31,341700.0,30.2943,30.3139,30.2552,30.2591,341700.0
2008-05-22 09:35:00,77.3,77.48,77.26,77.44,284600.0,30.2552,30.3256,30.2395,30.31,284600.0
2008-05-22 09:40:00,77.44,77.69,77.41,77.67,179500.0,30.31,30.4078,30.2982,30.4,179500.0
2008-05-22 09:45:00,77.67,77.67,77.39,77.39,192700.0,30.4,30.4,30.2904,30.2904,192700.0
2008-05-22 09:50:00,77.4,77.42,77.19,77.23,202000.0,30.2943,30.3021,30.2121,30.2278,202000.0
2008-05-22 09:55:00,77.21,77.34,77.2,77.26,161800.0,30.2199,30.2708,30.216,30.2395,161800.0
2008-05-22 10:00:00,77.28,77.28,77.09,77.13,201400.0,30.2473,30.2473,30.173,30.1886,201400.0
2008-05-22 10:05:00,77.14,77.14,76.81,76.85,212400.0,30.1925,30.1925,30.0634,30.079,212400.0
2008-05-22 10:10:00,76.85,77.13,76.85,77.12,121400.0,30.079,30.1886,30.079,30.1847,121400.0
2008-05-22 10:15:00,77.12,77.21,77.07,77.15,150700.0,30.1847,30.2199,30.1651,30.1965,150700.0
2008-05-22 10:20:00,77.15,77.16,76.92,76.95,150100.0,30.1965,30.2004,30.1064,30.1182,150100.0
2008-05-22 10:25:00,76.95,77.01,76.82,76.92,131000.0,30.1182,30.1417,30.0673,30.1064,131000.0
2008-05-22 10:30:00,76.92,77.08,76.82,76.98,175000.0,30.1064,30.1691,30.0673,30.1299,175000.0
2008-05-22 10:35:00,76.97,77.05,76.78,76.83,304400.0,30.126,30.1573,30.0516,30.0712,304400.0
2008-05-22 10:40:00,76.84,76.97,76.76,76.96,149000.0,30.0751,30.126,30.0438,30.1221,149000.0
2008-05-22 10:45:00,76.96,77.0,76.91,76.96,106500.0,30.1221,30.1377,30.1025,30.1221,106500.0
2008-05-22 10:50:00,76.97,77.12,76.93,77.09,93700.0,30.126,30.1847,30.1104,30.173,93700.0
2008-05-22 10:55:00,77.09,77.12,76.95,76.96,64600.0,30.173,30.1847,30.1182,30.1221,64600.0
2008-05-22 11:00:00,76.97,77.1,76.95,76.96,54200.0,30.126,30.1769,30.1182,30.1221,54200.0
2008-05-22 11:05:00,76.95,76.95,76.76,76.88,124000.0,30.1182,30.1182,30.0438,30.0908,124000.0
2008-05-22 11:10:00,76.89,76.99,76.77,76.77,105900.0,30.0947,30.1338,30.0477,30.0477,105900.0
2008-05-22 11:15:00,76.76,76.88,76.65,76.73,178300.0,30.0438,30.0908,30.0008,30.0321,178300.0
2008-05-22 11:20:00,76.75,76.76,76.57,76.61,95300.0,30.0399,30.0438,29.9694,29.9851,95300.0
2008-05-22 11:25:00,76.61,76.72,76.53,76.57,96400.0,29.9851,30.0282,29.9538,29.9694,96400.0
2008-05-22 11:30:00,76.54,76.89,76.54,76.68,88800.0,29.9577,30.0947,29.9577,30.0125,88800.0
2008-05-22 11:35:00,76.69,76.78,76.56,76.57,33700.0,30.0164,30.0516,29.9655,29.9694,33700.0
2008-05-22 11:40:00,76.57,76.65,76.5,76.56,123400.0,29.9694,30.0008,29.942,29.9655,123400.0
2008-05-22 11:45:00,76.55,76.64,76.44,76.56,74200.0,29.9616,29.9968,29.9186,29.9655,74200.0
2008-05-22 11:50:00,76.56,76.56,76.34,76.36,79800.0,29.9655,29.9655,29.8794,29.8873,79800.0
2008-05-22 11:55:00,76.35,76.4,76.22,76.29,87100.0,29.8833,29.9029,29.8325,29.8599,87100.0
2008-05-22 12:00:00,76.29,76.41,76.29,76.37,45800.0,29.8599,29.9068,29.8599,29.8912,45800.0
2008-05-22 12:05:00,76.37,76.37,76.12,76.2,81600.0,29.8912,29.8912,29.7933,29.8246,81600.0
2008-05-22 12:10:00,76.21,76.4,76.2,76.38,90100.0,29.8285,29.9029,29.8246,29.8951,90100.0
2008-05-22 12:15:00,76.37,76.54,76.32,76.47,69500.0,29.8912,29.9577,29.8716,29.9303,69500.0
2008-05-22 12:20:00,76.45,76.47,76.24,76.31,63500.0,29.9225,29.9303,29.8403,29.8677,63500.0
2008-05-22 12:25:00,76.31,76.33,76.24,76.28,39400.0,29.8677,29.8755,29.8403,29.8559,39400.0
2008-05-22 12:30:00,76.26,76.33,76.21,76.21,65700.0,29.8481,29.8755,29.8285,29.8285,65700.0
2008-05-22 12:35:00,76.21,76.21,76.07,76.07,95500.0,29.8285,29.8285,29.7737,29.7737,95500.0
2008-05-22 12:40:00,76.07,76.1,75.98,76.02,92400.0,29.7737,29.7855,29.7385,29.7542,92400.0
2008-05-22 12:45:00,76.04,76.17,76.02,76.13,72200.0,29.762,29.8129,29.7542,29.7972,72200.0
2008-05-22 12:50:00,76.13,76.13,76.03,76.06,56600.0,29.7972,29.7972,29.7581,29.7698,56600.0
2008-05-22 12:55:00,76.07,76.18,76.01,76.16,26200.0,29.7737,29.8168,29.7503,29.809,26200.0
2008-05-22 13:00:00,76.15,76.3,76.11,76.24,64500.0,29.8051,29.8638,29.7894,29.8403,64500.0
2008-05-22 13:05:00,76.24,76.35,76.22,76.35,26400.0,29.8403,29.8833,29.8325,29.8833,26400.0
2008-05-22 13:10:00,76.32,76.44,76.31,76.43,33300.0,29.8716,29.9186,29.8677,29.9147,33300.0
2008-05-22 13:15:00,76.44,76.45,76.25,76.26,33200.0,29.9186,29.9225,29.8442,29.8481,33200.0
2008-05-22 13:20:00,76.26,76.28,76.2,76.27,34600.0,29.8481,29.8559,29.8246,29.852,34600.0
2008-05-22 13:25:00,76.27,76.34,76.22,76.28,36100.0,29.852,29.8794,29.8325,29.8559,36100.0
2008-05-22 13:30:00,76.29,76.5,76.24,76.49,40900.0,29.8599,29.942,29.8403,29.9381,40900.0
2008-05-22 13:35:00,76.52,76.55,76.33,76.36,52800.0,29.9499,29.9616,29.8755,29.8873,52800.0
2008-05-22 13:40:00,76.37,76.4,76.35,76.38,40400.0,29.8912,29.9029,29.8833,29.8951,40400.0
2008-05-22 13:45:00,76.41,76.68,76.4,76.67,71300.0,29.9068,30.0125,29.9029,30.0086,71300.0
2008-05-22 13:50:00,76.67,76.75,76.57,76.59,44300.0,30.0086,30.0399,29.9694,29.9773,44300.0
2008-05-22 13:55:00,76.59,76.63,76.51,76.52,24400.0,29.9773,29.9929,29.946,29.9499,24400.0
2008-05-22 14:00:00,76.51,76.52,76.32,76.32,78500.0,29.946,29.9499,29.8716,29.8716,78500.0
2008-05-22 14:05:00,76.33,76.33,76.16,76.2,78500.0,29.8755,29.8755,29.809,29.8246,78500.0
2008-05-22 14:10:00,76.21,76.22,76.07,76.16,68900.0,29.8285,29.8325,29.7737,29.809,68900.0
2008-05-22 14:15:00,76.14,76.14,76.05,76.1,63500.0,29.8011,29.8011,29.7659,29.7855,63500.0
2008-05-22 14:20:00,76.11,76.15,75.97,75.99,62500.0,29.7894,29.8051,29.7346,29.7424,62500.0
2008-05-22 14:25:00,76.0,76.15,75.86,76.0,81600.0,29.7463,29.8051,29.6916,29.7463,81600.0
2008-05-22 14:30:00,75.99,76.16,75.99,76.12,57300.0,29.7424,29.809,29.7424,29.7933,57300.0
2008-05-22 14:35:00,76.12,76.2,76.11,76.18,63700.0,29.7933,29.8246,29.7894,29.8168,63700.0
2008-05-22 14:40:00,76.18,76.22,76.07,76.11,38100.0,29.8168,29.8325,29.7737,29.7894,38100.0
2008-05-22 14:45:00,76.11,76.16,76.09,76.12,18900.0,29.7894,29.809,29.7816,29.7933,18900.0
2008-05-22 14:50:00,76.13,76.29,76.1,76.27,31900.0,29.7972,29.8599,29.7855,29.852,31900.0
2008-05-22 14:55:00,76.28,76.38,76.23,76.24,22600.0,29.8559,29.8951,29.8364,29.8403,22600.0
2008-05-22 15:00:00,76.27,76.27,76.12,76.15,25700.0,29.852,29.852,29.7933,29.8051,25700.0
2008-05-22 15:05:00,76.14,76.16,76.06,76.1,31600.0,29.8011,29.809,29.7698,29.7855,31600.0
2008-05-22 15:10:00,76.1,76.13,76.02,76.09,54200.0,29.7855,29.7972,29.7542,29.7816,54200.0
2008-05-22 15:15:00,76.09,76.09,76.02,76.03,24700.0,29.7816,29.7816,29.7542,29.7581,24700.0
2008-05-22 15:20:00,76.04,76.05,75.88,75.94,43000.0,29.762,29.7659,29.6994,29.7229,43000.0
2008-05-22 15:25:00,75.94,75.99,75.85,75.85,48900.0,29.7229,29.7424,29.6876,29.6876,48900.0
2008-05-22 15:30:00,75.85,76.06,75.85,76.03,69300.0,29.6876,29.7698,29.6876,29.7581,69300.0
2008-05-22 15:35:00,76.04,76.08,75.97,76.04,44500.0,29.762,29.7777,29.7346,29.762,44500.0
2008-05-22 15:40:00,76.04,76.06,75.96,76.06,75000.0,29.762,29.7698,29.7307,29.7698,75000.0
2008-05-22 15:45:00,76.05,76.06,75.97,75.99,78300.0,29.7659,29.7698,29.7346,29.7424,78300.0
2008-05-22 15:50:00,76.0,76.06,75.96,76.01,87300.0,29.7463,29.7698,29.7307,29.7503,87300.0
2008-05-22 15:55:00,76.01,76.1,75.98,76.04,183400.0,29.7503,29.7855,29.7385,29.762,183400.0
2008-05-23 09:30:00,76.58,76.62,76.42,76.54,205800.0,29.9734,29.989,29.9107,29.9577,205800.0
2008-05-23 09:35:00,76.53,76.57,76.3,76.36,72500.0,29.9538,29.9694,29.8638,29.8873,72500.0
2008-05-23 09:40:00,76.34,76.34,76.24,76.3,30500.0,29.8794,29.8794,29.8403,29.8638,30500.0
2008-05-23 09:45:00,76.28,76.42,76.16,76.17,72300.0,29.8559,29.9107,29.809,29.8129,72300.0
2008-05-23 09:50:00,76.18,76.23,76.11,76.2,87300.0,29.8168,29.8364,29.7894,29.8246,87300.0
2008-05-23 09:55:00,76.21,76.21,76.03,76.07,125600.0,29.8285,29.8285,29.7581,29.7737,125600.0
2008-05-23 10:00:00,76.07,76.17,75.92,76.06,112500.0,29.7737,29.8129,29.715,29.7698,112500.0
2008-05-23 10:05:00,76.07,76.16,76.05,76.05,92600.0,29.7737,29.809,29.7659,29.7659,92600.0
2008-05-23 10:10:00,76.05,76.08,76.01,76.04,189200.0,29.7659,29.7777,29.7503,29.762,189200.0
2008-05-23 10:15:00,76.04,76.04,75.93,75.93,72100.0,29.762,29.762,29.719,29.719,72100.0
2008-05-23 10:20:00,75.95,75.95,75.8,75.84,78700.0,29.7268,29.7268,29.6681,29.6837,78700.0
2008-05-23 10:25:00,75.83,75.87,75.71,75.76,191300.0,29.6798,29.6955,29.6328,29.6524,191300.0
2008-05-23 10:30:00,75.76,75.82,75.67,75.82,121300.0,29.6524,29.6759,29.6172,29.6759,121300.0
2008-05-23 10:35:00,75.81,75.82,75.65,75.74,129800.0,29.672,29.6759,29.6094,29.6446,129800.0
2008-05-23 10:40:00,75.75,75.76,75.64,75.67,28600.0,29.6485,29.6524,29.6054,29.6172,28600.0
2008-05-23 10:45:00,75.66,75.66,75.57,75.6,35800.0,29.6133,29.6133,29.578,29.5898,35800.0
2008-05-23 10:50:00,75.58,75.62,75.57,75.59,57900.0,29.582,29.5976,29.578,29.5859,57900.0
2008-05-23 10:55:00,75.57,75.68,75.55,75.66,89100.0,29.578,29.6211,29.5702,29.6133,89100.0
2008-05-23 11:00:00,75.66,75.66,75.47,75.54,37300.0,29.6133,29.6133,29.5389,29.5663,37300.0
2008-05-23 11:05:00,75.51,75.57,75.41,75.41,74300.0,29.5546,29.578,29.5154,29.5154,74300.0
2008-05-23 11:10:00,75.41,75.44,75.24,75.29,46000.0,29.5154,29.5272,29.4489,29.4685,46000.0
2008-05-23 11:15:00,75.3,75.33,75.2,75.23,41800.0,29.4724,29.4841,29.4332,29.445,41800.0
2008-05-23 11:20:00,75.23,75.24,75.1,75.14,46100.0,29.445,29.4489,29.3941,29.4097,46100.0
2008-05-23 11:25:00,75.15,75.22,75.14,75.14,28800.0,29.4137,29.4411,29.4097,29.4097,28800.0
2008-05-23 11:30:00,75.14,75.14,74.92,74.95,50700.0,29.4097,29.4097,29.3236,29.3354,50700.0
2008-05-23 11:35:00,74.94,74.95,74.83,74.86,24000.0,29.3315,29.3354,29.2884,29.3002,24000.0
2008-05-23 11:40:00,74.88,74.95,74.82,74.82,50400.0,29.308,29.3354,29.2845,29.2845,50400.0
2008-05-23 11:45:00,74.84,74.86,74.74,74.8,63300.0,29.2923,29.3002,29.2532,29.2767,63300.0
2008-05-23 11:50:00,74.79,74.88,74.78,74.82,38900.0,29.2728,29.308,29.2688,29.2845,38900.0
2008-05-23 11:55:00,74.84,75.18,74.83,75.17,25700.0,29.2923,29.4254,29.2884,29.4215,25700.0
2008-05-23 12:00:00,75.18,75.23,74.95,74.96,31900.0,29.4254,29.445,29.3354,29.3393,31900.0
2008-05-23 12:05:00,74.97,75.08,74.92,75.07,18100.0,29.3432,29.3863,29.3236,29.3823,18100.0
2008-05-23 12:10:00,75.08,75.2,75.03,75.03,37600.0,29.3863,29.4332,29.3667,29.3667,37600.0
2008-05-23 12:15:00,75.04,75.1,74.93,74.94,41500.0,29.3706,29.3941,29.3276,29.3315,41500.0
2008-05-23 12:20:00,74.93,75.01,74.9,75.01,13300.0,29.3276,29.3589,29.3158,29.3589,13300.0
2008-05-23 12:25:00,75.01,75.14,75.0,75.06,29100.0,29.3589,29.4097,29.3549,29.3784,29100.0
2008-05-23 12:30:00,75.06,75.06,74.83,74.84,31800.0,29.3784,29.3784,29.2884,29.2923,31800.0
2008-05-23 12:35:00,74.84,74.9,74.84,74.87,18700.0,29.2923,29.3158,29.2923,29.3041,18700.0
2008-05-23 12:40:00,74.88,74.95,74.87,74.95,14700.0,29.308,29.3354,29.3041,29.3354,14700.0
2008-05-23 12:45:00,74.95,75.03,74.9,74.93,26900.0,29.3354,29.3667,29.3158,29.3276,26900.0
2008-05-23 12:50:00,74.95,74.95,74.86,74.92,22300.0,29.3354,29.3354,29.3002,29.3236,22300.0
2008-05-23 12:55:00,74.91,74.95,74.73,74.73,31600.0,29.3197,29.3354,29.2493,29.2493,31600.0
2008-05-23 13:00:00,74.75,74.95,74.75,74.93,23400.0,29.2571,29.3354,29.2571,29.3276,23400.0
2008-05-23 13:05:00,74.91,74.95,74.84,74.88,46200.0,29.3197,29.3354,29.2923,29.308,46200.0
2008-05-23 13:10:00,74.87,74.92,74.83,74.9,31900.0,29.3041,29.3236,29.2884,29.3158,31900.0
2008-05-23 13:15:00,74.89,74.93,74.86,74.91,25200.0,29.3119,29.3276,29.3002,29.3197,25200.0
2008-05-23 13:20:00,74.91,74.95,74.88,74.93,17300.0,29.3197,29.3354,29.308,29.3276,17300.0
2008-05-23 13:25:00,74.93,74.93,74.86,74.88,8500.0,29.3276,29.3276,29.3002,29.308,8500.0
2008-05-23 13:30:00,74.89,74.92,74.86,74.88,21600.0,29.3119,29.3236,29.3002,29.308,21600.0
2008-05-23 13:35:00,74.86,74.88,74.77,74.81,43000.0,29.3002,29.308,29.2649,29.2806,43000.0
2008-05-23 13:40:00,74.81,74.87,74.8,74.85,16500.0,29.2806,29.3041,29.2767,29.2962,16500.0
2008-05-23 13:45:00,74.85,74.86,74.79,74.82,35300.0,29.2962,29.3002,29.2728,29.2845,35300.0
2008-05-23 13:50:00,74.81,74.82,74.72,74.75,19900.0,29.2806,29.2845,29.2454,29.2571,19900.0
2008-05-23 13:55:00,74.75,74.86,74.75,74.83,22900.0,29.2571,29.3002,29.2571,29.2884,22900.0
2008-05-23 14:00:00,74.83,74.83,74.76,74.76,17100.0,29.2884,29.2884,29.261,29.261,17100.0
2008-05-23 14:05:00,74.76,74.78,74.64,74.65,28400.0,29.261,29.2688,29.214,29.218,28400.0
2008-05-23 14:10:00,74.64,74.68,74.61,74.63,42800.0,29.214,29.2297,29.2023,29.2101,42800.0
2008-05-23 14:15:00,74.64,74.66,74.57,74.6,40100.0,29.214,29.2219,29.1866,29.1984,40100.0
2008-05-23 14:20:00,74.61,74.75,74.61,74.74,36700.0,29.2023,29.2571,29.2023,29.2532,36700.0
2008-05-23 14:25:00,74.74,74.85,74.72,74.85,37200.0,29.2532,29.2962,29.2454,29.2962,37200.0
2008-05-23 14:30:00,74.86,74.92,74.8,74.92,28300.0,29.3002,29.3236,29.2767,29.3236,28300.0
2008-05-23 14:35:00,74.92,74.95,74.82,74.92,14200.0,29.3236,29.3354,29.2845,29.3236,14200.0
2008-05-23 14:40:00,74.92,75.03,74.92,74.99,23100.0,29.3236,29.3667,29.3236,29.351,23100.0
2008-05-23 14:45:00,75.0,75.2,74.99,75.18,57600.0,29.3549,29.4332,29.351,29.4254,57600.0
2008-05-23 14:50:00,75.18,75.2,75.11,75.19,26300.0,29.4254,29.4332,29.398,29.4293,26300.0
2008-05-23 14:55:00,75.17,75.25,75.08,75.08,42300.0,29.4215,29.4528,29.3863,29.3863,42300.0
2008-05-23 15:00:00,75.08,75.14,75.06,75.13,22900.0,29.3863,29.4097,29.3784,29.4058,22900.0
2008-05-23 15:05:00,75.12,75.19,75.09,75.14,61100.0,29.4019,29.4293,29.3902,29.4097,61100.0
2008-05-23 15:10:00,75.16,75.23,75.03,75.06,47200.0,29.4176,29.445,29.3667,29.3784,47200.0
2008-05-23 15:15:00,75.06,75.16,75.0,75.11,38400.0,29.3784,29.4176,29.3549,29.398,38400.0
2008-05-23 15:20:00,75.1,75.2,75.08,75.19,51100.0,29.3941,29.4332,29.3863,29.4293,51100.0
2008-05-23 15:25:00,75.19,75.33,75.18,75.28,71600.0,29.4293,29.4841,29.4254,29.4645,71600.0
2008-05-23 15:30:00,75.3,75.44,75.3,75.36,148000.0,29.4724,29.5272,29.4724,29.4959,148000.0
2008-05-23 15:35:00,75.37,75.38,75.2,75.23,52800.0,29.4998,29.5037,29.4332,29.445,52800.0
2008-05-23 15:40:00,75.23,75.24,75.17,75.24,46900.0,29.445,29.4489,29.4215,29.4489,46900.0
2008-05-23 15:45:00,75.24,75.29,75.17,75.21,101200.0,29.4489,29.4685,29.4215,29.4371,101200.0
2008-05-23 15:50:00,75.2,75.22,75.12,75.19,82100.0,29.4332,29.4411,29.4019,29.4293,82100.0
2008-05-23 15:55:00,75.19,75.24,75.1,75.1,100300.0,29.4293,29.4489,29.3941,29.3941,100300.0
2008-05-27 09:30:00,74.08,74.15,73.9,73.95,163300.0,28.9949,29.0223,28.9244,28.944,163300.0
2008-05-27 09:35:00,73.95,73.98,73.84,73.86,65000.0,28.944,28.9557,28.9009,28.9088,65000.0
2008-05-27 09:40:00,73.85,73.93,73.84,73.89,67400.0,28.9048,28.9362,28.9009,28.9205,67400.0
2008-05-27 09:45:00,73.89,73.91,73.83,73.88,61800.0,28.9205,28.9283,28.897,28.9166,61800.0
2008-05-27 09:50:00,73.88,73.93,73.83,73.84,67900.0,28.9166,28.9362,28.897,28.9009,67900.0
2008-05-27 09:55:00,73.83,73.85,73.75,73.75,60600.0,28.897,28.9048,28.8657,28.8657,60600.0
2008-05-27 10:00:00,73.75,73.88,73.72,73.87,152300.0,28.8657,28.9166,28.854,28.9127,152300.0
2008-05-27 10:05:00,73.85,74.03,73.84,74.03,65700.0,28.9048,28.9753,28.9009,28.9753,65700.0
2008-05-27 10:10:00,74.03,74.1,73.99,74.08,105300.0,28.9753,29.0027,28.9596,28.9949,105300.0
2008-05-27 10:15:00,74.07,74.08,73.97,74.01,67200.0,28.9909,28.9949,28.9518,28.9675,67200.0
2008-05-27 10:20:00,74.0,74.01,73.9,73.91,57400.0,28.9636,28.9675,28.9244,28.9283,57400.0
2008-05-27 10:25:00,73.92,73.96,73.78,73.79,72900.0,28.9322,28.9479,28.8774,28.8814,72900.0
2008-05-27 10:30:00,73.79,73.79,73.71,73.74,74500.0,28.8814,28.8814,28.85,28.8618,74500.0
2008-05-27 10:35:00,73.73,73.82,73.72,73.77,51800.0,28.8579,28.8931,28.854,28.8735,51800.0
2008-05-27 10:40:00,73.77,73.86,73.77,73.81,58900.0,28.8735,28.9088,28.8735,28.8892,58900.0
2008-05-27 10:45:00,73.81,73.86,73.73,73.73,68500.0,28.8892,28.9088,28.8579,28.8579,68500.0
2008-05-27 10:50:00,73.75,73.77,73.6,73.63,59200.0,28.8657,28.8735,28.807,28.8187,59200.0
2008-05-27 10:55:00,73.64,73.65,73.52,73.52,70600.0,28.8226,28.8266,28.7757,28.7757,70600.0
2008-05-27 11:00:00,73.53,73.59,73.37,73.4,79600.0,28.7796,28.8031,28.717,28.7287,79600.0
2008-05-27 11:05:00,73.4,73.41,73.29,73.35,101900.0,28.7287,28.7326,28.6857,28.7091,101900.0
2008-05-27 11:10:00,73.35,73.4,73.28,73.28,84700.0,28.7091,28.7287,28.6817,28.6817,84700.0
2008-05-27 11:15:00,73.27,73.32,73.19,73.32,131300.0,28.6778,28.6974,28.6465,28.6974,131300.0
2008-05-27 11:20:00,73.32,73.34,73.15,73.16,92900.0,28.6974,28.7052,28.6309,28.6348,92900.0
2008-05-27 11:25:00,73.16,73.3,73.16,73.22,85600.0,28.6348,28.6896,28.6348,28.6583,85600.0
2008-05-27 11:30:00,73.22,73.29,73.15,73.16,76200.0,28.6583,28.6857,28.6309,28.6348,76200.0
2008-05-27 11:35:00,73.14,73.24,73.08,73.1,56200.0,28.6269,28.6661,28.6035,28.6113,56200.0
2008-05-27 11:40:00,73.14,73.14,73.07,73.12,32200.0,28.6269,28.6269,28.5995,28.6191,32200.0
2008-05-27 11:45:00,73.12,73.18,73.11,73.11,24300.0,28.6191,28.6426,28.6152,28.6152,24300.0
2008-05-27 11:50:00,73.13,73.23,73.11,73.23,52600.0,28.623,28.6622,28.6152,28.6622,52600.0
2008-05-27 11:55:00,73.22,73.23,73.15,73.16,33300.0,28.6583,28.6622,28.6309,28.6348,33300.0
2008-05-27 12:00:00,73.16,73.21,73.12,73.17,46300.0,28.6348,28.6543,28.6191,28.6387,46300.0
2008-05-27 12:05:00,73.17,73.31,73.17,73.29,24800.0,28.6387,28.6935,28.6387,28.6857,24800.0
2008-05-27 12:10:00,73.28,73.31,73.24,73.27,27200.0,28.6817,28.6935,28.6661,28.6778,27200.0
2008-05-27 12:15:00,73.26,73.3,73.22,73.25,34700.0,28.6739,28.6896,28.6583,28.67,34700.0
2008-05-27 12:20:00,73.26,73.36,73.26,73.31,32500.0,28.6739,28.7131,28.6739,28.6935,32500.0
2008-05-27 12:25:00,73.31,73.35,73.21,73.23,22400.0,28.6935,28.7091,28.6543,28.6622,22400.0
2008-05-27 12:30:00,73.23,73.26,73.2,73.25,28600.0,28.6622,28.6739,28.6504,28.67,28600.0
2008-05-27 12:35:00,73.26,73.31,73.26,73.29,24600.0,28.6739,28.6935,28.6739,28.6857,24600.0
2008-05-27 12:40:00,73.29,73.33,73.24,73.28,42900.0,28.6857,28.7013,28.6661,28.6817,42900.0
2008-05-27 12:45:00,73.27,73.34,73.25,73.32,33500.0,28.6778,28.7052,28.67,28.6974,33500.0
2008-05-27 12:50:00,73.33,73.34,73.29,73.31,14900.0,28.7013,28.7052,28.6857,28.6935,14900.0
2008-05-27 12:55:00,73.32,73.38,73.3,73.3,19000.0,28.6974,28.7209,28.6896,28.6896,19000.0
2008-05-27 13:00:00,73.32,73.36,73.29,73.33,27600.0,28.6974,28.7131,28.6857,28.7013,27600.0
2008-05-27 13:05:00,73.33,73.33,73.23,73.25,19500.0,28.7013,28.7013,28.6622,28.67,19500.0
2008-05-27 13:10:00,73.24,73.32,73.24,73.32,15400.0,28.6661,28.6974,28.6661,28.6974,15400.0
2008-05-27 13:15:00,73.32,73.35,73.3,73.35,14100.0,28.6974,28.7091,28.6896,28.7091,14100.0
2008-05-27 13:20:00,73.35,73.44,73.34,73.39,25900.0,28.7091,28.7444,28.7052,28.7248,25900.0
2008-05-27 13:25:00,73.38,73.53,73.38,73.45,66400.0,28.7209,28.7796,28.7209,28.7483,66400.0
2008-05-27 13:30:00,73.45,73.45,73.31,73.37,38500.0,28.7483,28.7483,28.6935,28.717,38500.0
2008-05-27 13:35:00,73.37,73.42,73.36,73.39,24000.0,28.717,28.7365,28.7131,28.7248,24000.0
2008-05-27 13:40:00,73.39,73.46,73.39,73.43,27100.0,28.7248,28.7522,28.7248,28.7405,27100.0
2008-05-27 13:45:00,73.44,73.49,73.42,73.45,18200.0,28.7444,28.7639,28.7365,28.7483,18200.0
2008-05-27 13:50:00,73.46,73.57,73.45,73.57,31900.0,28.7522,28.7952,28.7483,28.7952,31900.0
2008-05-27 13:55:00,73.56,73.57,73.47,73.47,33000.0,28.7913,28.7952,28.7561,28.7561,33000.0
2008-05-27 14:00:00,73.46,73.48,73.3,73.35,64800.0,28.7522,28.76,28.6896,28.7091,64800.0
2008-05-27 14:05:00,73.35,73.41,73.28,73.3,37300.0,28.7091,28.7326,28.6817,28.6896,37300.0
2008-05-27 14:10:00,73.31,73.34,73.27,73.3,19600.0,28.6935,28.7052,28.6778,28.6896,19600.0
2008-05-27 14:15:00,73.29,73.3,73.15,73.17,30000.0,28.6857,28.6896,28.6309,28.6387,30000.0
2008-05-27 14:20:00,73.18,73.25,73.17,73.23,19800.0,28.6426,28.67,28.6387,28.6622,19800.0
2008-05-27 14:25:00,73.24,73.3,73.21,73.26,28300.0,28.6661,28.6896,28.6543,28.6739,28300.0
2008-05-27 14:30:00,73.28,73.29,73.2,73.21,24200.0,28.6817,28.6857,28.6504,28.6543,24200.0
2008-05-27 14:35:00,73.21,73.24,73.12,73.12,45500.0,28.6543,28.6661,28.6191,28.6191,45500.0
2008-05-27 14:40:00,73.12,73.29,73.11,73.28,38600.0,28.6191,28.6857,28.6152,28.6817,38600.0
2008-05-27 14:45:00,73.28,73.31,73.27,73.3,32600.0,28.6817,28.6935,28.6778,28.6896,32600.0
2008-05-27 14:50:00,73.31,73.36,73.23,73.23,41000.0,28.6935,28.7131,28.6622,28.6622,41000.0
2008-05-27 14:55:00,73.23,73.26,73.11,73.12,68800.0,28.6622,28.6739,28.6152,28.6191,68800.0
2008-05-27 15:00:00,73.13,73.23,73.13,73.19,41200.0,28.623,28.6622,28.623,28.6465,41200.0
2008-05-27 15:05:00,73.21,73.31,73.2,73.3,41800.0,28.6543,28.6935,28.6504,28.6896,41800.0
2008-05-27 15:10:00,73.29,73.36,73.29,73.34,36100.0,28.6857,28.7131,28.6857,28.7052,36100.0
2008-05-27 15:15:00,73.35,73.4,73.34,73.4,59900.0,28.7091,28.7287,28.7052,28.7287,59900.0
2008-05-27 15:20:00,73.41,73.43,73.36,73.42,58300.0,28.7326,28.7405,28.7131,28.7365,58300.0
2008-05-27 15:25:00,73.43,73.46,73.39,73.4,63000.0,28.7405,28.7522,28.7248,28.7287,63000.0
2008-05-27 15:30:00,73.41,73.47,73.4,73.45,77300.0,28.7326,28.7561,28.7287,28.7483,77300.0
2008-05-27 15:35:00,73.46,73.53,73.45,73.52,51300.0,28.7522,28.7796,28.7483,28.7757,51300.0
2008-05-27 15:40:00,73.51,73.52,73.43,73.51,98000.0,28.7718,28.7757,28.7405,28.7718,98000.0
2008-05-27 15:45:00,73.5,73.57,73.5,73.54,93400.0,28.7679,28.7952,28.7679,28.7835,93400.0
2008-05-27 15:50:00,73.54,73.63,73.53,73.61,120000.0,28.7835,28.8187,28.7796,28.8109,120000.0
2008-05-27 15:55:00,73.62,73.7,73.59,73.63,129000.0,28.8148,28.8461,28.8031,28.8187,129000.0
2008-05-28 09:30:00,72.18,72.28,72.05,72.09,256000.0,28.2512,28.2903,28.2003,28.216,256000.0
2008-05-28 09:35:00,72.07,72.2,71.99,72.17,223100.0,28.2081,28.259,28.1768,28.2473,223100.0
2008-05-28 09:40:00,72.17,72.28,72.16,72.18,123500.0,28.2473,28.2903,28.2434,28.2512,123500.0
2008-05-28 09:45:00,72.2,72.3,72.15,72.2,169200.0,28.259,28.2982,28.2395,28.259,169200.0
2008-05-28 09:50:00,72.2,72.37,72.19,72.33,147400.0,28.259,28.3256,28.2551,28.3099,147400.0
2008-05-28 09:55:00,72.35,72.4,72.32,72.37,115900.0,28.3177,28.3373,28.306,28.3256,115900.0
2008-05-28 10:00:00,72.36,72.42,72.29,72.42,236100.0,28.3217,28.3451,28.2943,28.3451,236100.0
2008-05-28 10:05:00,72.4,72.57,72.4,72.56,128200.0,28.3373,28.4038,28.3373,28.3999,128200.0
2008-05-28 10:10:00,72.55,72.59,72.49,72.5,136700.0,28.396,28.4117,28.3725,28.3765,136700.0
2008-05-28 10:15:00,72.51,72.53,72.46,72.51,116000.0,28.3804,28.3882,28.3608,28.3804,116000.0
2008-05-28 10:20:00,72.53,72.56,72.44,72.5,153700.0,28.3882,28.3999,28.353,28.3765,153700.0
2008-05-28 10:25:00,72.51,72.54,72.48,72.49,132200.0,28.3804,28.3921,28.3686,28.3725,132200.0
2008-05-28 10:30:00,72.48,72.51,72.38,72.38,115500.0,28.3686,28.3804,28.3295,28.3295,115500.0
2008-05-28 10:35:00,72.38,72.42,72.32,72.34,92300.0,28.3295,28.3451,28.306,28.3138,92300.0
2008-05-28 10:40:00,72.34,72.36,72.25,72.29,81000.0,28.3138,28.3217,28.2786,28.2943,81000.0
2008-05-28 10:45:00,72.29,72.35,72.24,72.3,74000.0,28.2943,28.3177,28.2747,28.2982,74000.0
2008-05-28 10:50:00,72.31,72.38,72.3,72.36,58800.0,28.3021,28.3295,28.2982,28.3217,58800.0
2008-05-28 10:55:00,72.37,72.49,72.33,72.33,80300.0,28.3256,28.3725,28.3099,28.3099,80300.0
2008-05-28 11:00:00,72.34,72.35,72.09,72.1,118600.0,28.3138,28.3177,28.216,28.2199,118600.0
2008-05-28 11:05:00,72.1,72.13,72.04,72.06,117900.0,28.2199,28.2316,28.1964,28.2042,117900.0
2008-05-28 11:10:00,72.08,72.1,71.97,72.0,100600.0,28.2121,28.2199,28.169,28.1808,100600.0
2008-05-28 11:15:00,72.0,72.11,71.99,72.07,48900.0,28.1808,28.2238,28.1768,28.2081,48900.0
2008-05-28 11:20:00,72.06,72.08,71.88,71.91,61900.0,28.2042,28.2121,28.1338,28.1455,61900.0
2008-05-28 11:25:00,71.92,72.05,71.9,72.05,70400.0,28.1494,28.2003,28.1416,28.2003,70400.0
2008-05-28 11:30:00,72.05,72.09,71.98,72.05,73900.0,28.2003,28.216,28.1729,28.2003,73900.0
2008-05-28 11:35:00,72.03,72.03,71.95,72.02,47700.0,28.1925,28.1925,28.1612,28.1886,47700.0
2008-05-28 11:40:00,72.01,72.03,71.96,72.03,31400.0,28.1847,28.1925,28.1651,28.1925,31400.0
2008-05-28 11:45:00,72.03,72.07,71.98,72.05,41700.0,28.1925,28.2081,28.1729,28.2003,41700.0
2008-05-28 11:50:00,72.06,72.2,72.05,72.18,41800.0,28.2042,28.259,28.2003,28.2512,41800.0
2008-05-28 11:55:00,72.2,72.21,72.06,72.09,49800.0,28.259,28.2629,28.2042,28.216,49800.0
2008-05-28 12:00:00,72.09,72.13,72.01,72.12,49200.0,28.216,28.2316,28.1847,28.2277,49200.0
2008-05-28 12:05:00,72.12,72.15,72.07,72.08,30400.0,28.2277,28.2395,28.2081,28.2121,30400.0
2008-05-28 12:10:00,72.07,72.2,72.07,72.14,56500.0,28.2081,28.259,28.2081,28.2355,56500.0
2008-05-28 12:15:00,72.14,72.18,72.1,72.15,27400.0,28.2355,28.2512,28.2199,28.2395,27400.0
2008-05-28 12:20:00,72.14,72.2,72.11,72.11,41200.0,28.2355,28.259,28.2238,28.2238,41200.0
2008-05-28 12:25:00,72.12,72.2,72.12,72.15,51400.0,28.2277,28.259,28.2277,28.2395,51400.0
2008-05-28 12:30:00,72.15,72.16,72.11,72.13,19800.0,28.2395,28.2434,28.2238,28.2316,19800.0
2008-05-28 12:35:00,72.12,72.23,72.12,72.21,25600.0,28.2277,28.2708,28.2277,28.2629,25600.0
2008-05-28 12:40:00,72.21,72.25,72.19,72.19,38000.0,28.2629,28.2786,28.2551,28.2551,38000.0
2008-05-28 12:45:00,72.2,72.31,72.16,72.3,68700.0,28.259,28.3021,28.2434,28.2982,68700.0
2008-05-28 12:50:00,72.29,72.3,72.27,72.29,19900.0,28.2943,28.2982,28.2864,28.2943,19900.0
2008-05-28 12:55:00,72.29,72.35,72.28,72.32,34700.0,28.2943,28.3177,28.2903,28.306,34700.0
2008-05-28 13:00:00,72.34,72.35,72.26,72.27,34800.0,28.3138,28.3177,28.2825,28.2864,34800.0
2008-05-28 13:05:00,72.27,72.34,72.26,72.28,20100.0,28.2864,28.3138,28.2825,28.2903,20100.0
2008-05-28 13:10:00,72.29,72.31,72.23,72.31,38800.0,28.2943,28.3021,28.2708,28.3021,38800.0
2008-05-28 13:15:00,72.29,72.35,72.28,72.35,27900.0,28.2943,28.3177,28.2903,28.3177,27900.0
2008-05-28 13:20:00,72.32,72.35,72.3,72.32,19300.0,28.306,28.3177,28.2982,28.306,19300.0
2008-05-28 13:25:00,72.32,72.35,72.31,72.31,19300.0,28.306,28.3177,28.3021,28.3021,19300.0
2008-05-28 13:30:00,72.32,72.39,72.31,72.32,42900.0,28.306,28.3334,28.3021,28.306,42900.0
2008-05-28 13:35:00,72.33,72.36,72.3,72.31,39500.0,28.3099,28.3217,28.2982,28.3021,39500.0
2008-05-28 13:40:00,72.31,72.38,72.28,72.36,39500.0,28.3021,28.3295,28.2903,28.3217,39500.0
2008-05-28 13:45:00,72.37,72.47,72.35,72.45,48900.0,28.3256,28.3647,28.3177,28.3569,48900.0
2008-05-28 13:50:00,72.45,72.45,72.32,72.37,44700.0,28.3569,28.3569,28.306,28.3256,44700.0
2008-05-28 13:55:00,72.37,72.48,72.36,72.43,45400.0,28.3256,28.3686,28.3217,28.3491,45400.0
2008-05-28 14:00:00,72.44,72.45,72.28,72.29,35600.0,28.353,28.3569,28.2903,28.2943,35600.0
2008-05-28 14:05:00,72.29,72.33,72.29,72.32,40500.0,28.2943,28.3099,28.2943,28.306,40500.0
2008-05-28 14:10:00,72.31,72.35,72.31,72.35,32600.0,28.3021,28.3177,28.3021,28.3177,32600.0
2008-05-28 14:15:00,72.33,72.38,72.32,72.35,29200.0,28.3099,28.3295,28.306,28.3177,29200.0
2008-05-28 14:20:00,72.34,72.35,72.17,72.23,85400.0,28.3138,28.3177,28.2473,28.2708,85400.0
2008-05-28 14:25:00,72.25,72.31,72.24,72.3,43500.0,28.2786,28.3021,28.2747,28.2982,43500.0
2008-05-28 14:30:00,72.3,72.33,72.28,72.32,24500.0,28.2982,28.3099,28.2903,28.306,24500.0
2008-05-28 14:35:00,72.33,72.44,72.32,72.42,29600.0,28.3099,28.353,28.306,28.3451,29600.0
2008-05-28 14:40:00,72.43,72.46,72.41,72.42,51000.0,28.3491,28.3608,28.3412,28.3451,51000.0
2008-05-28 14:45:00,72.41,72.5,72.41,72.48,45400.0,28.3412,28.3765,28.3412,28.3686,45400.0
2008-05-28 14:50:00,72.49,72.49,72.45,72.47,72800.0,28.3725,28.3725,28.3569,28.3647,72800.0
2008-05-28 14:55:00,72.47,72.49,72.44,72.45,47000.0,28.3647,28.3725,28.353,28.3569,47000.0
2008-05-28 15:00:00,72.45,72.51,72.44,72.51,71100.0,28.3569,28.3804,28.353,28.3804,71100.0
2008-05-28 15:05:00,72.51,72.55,72.44,72.48,81900.0,28.3804,28.396,28.353,28.3686,81900.0
2008-05-28 15:10:00,72.48,72.53,72.47,72.52,60200.0,28.3686,28.3882,28.3647,28.3843,60200.0
2008-05-28 15:15:00,72.53,72.61,72.51,72.6,90000.0,28.3882,28.4195,28.3804,28.4156,90000.0
2008-05-28 15:20:00,72.6,72.69,72.58,72.68,119000.0,28.4156,28.4508,28.4078,28.4469,119000.0
2008-05-28 15:25:00,72.69,72.8,72.67,72.73,95600.0,28.4508,28.4939,28.443,28.4665,95600.0
2008-05-28 15:30:00,72.74,72.76,72.7,72.71,91000.0,28.4704,28.4782,28.4547,28.4586,91000.0
2008-05-28 15:35:00,72.71,72.75,72.64,72.75,93600.0,28.4586,28.4743,28.4312,28.4743,93600.0
2008-05-28 15:40:00,72.74,72.74,72.63,72.65,96600.0,28.4704,28.4704,28.4273,28.4352,96600.0
2008-05-28 15:45:00,72.64,72.77,72.63,72.77,117800.0,28.4312,28.4821,28.4273,28.4821,117800.0
2008-05-28 15:50:00,72.76,72.87,72.73,72.83,161800.0,28.4782,28.5213,28.4665,28.5056,161800.0
2008-05-28 15:55:00,72.84,72.88,72.75,72.78,138000.0,28.5095,28.5252,28.4743,28.486,138000.0
2008-05-29 09:30:00,72.74,72.77,72.63,72.69,126500.0,28.4704,28.4821,28.4273,28.4508,126500.0
2008-05-29 09:35:00,72.7,72.73,72.61,72.7,111600.0,28.4547,28.4665,28.4195,28.4547,111600.0
2008-05-29 09:40:00,72.7,72.75,72.64,72.65,157000.0,28.4547,28.4743,28.4312,28.4352,157000.0
2008-05-29 09:45:00,72.66,72.71,72.61,72.64,146900.0,28.4391,28.4586,28.4195,28.4312,146900.0
2008-05-29 09:50:00,72.63,72.78,72.61,72.65,103700.0,28.4273,28.486,28.4195,28.4352,103700.0
2008-05-29 09:55:00,72.65,72.83,72.65,72.8,65900.0,28.4352,28.5056,28.4352,28.4939,65900.0
2008-05-29 10:00:00,72.79,72.9,72.74,72.79,107700.0,28.49,28.533,28.4704,28.49,107700.0
2008-05-29 10:05:00,72.78,72.81,72.56,72.58,67800.0,28.486,28.4978,28.3999,28.4078,67800.0
2008-05-29 10:10:00,72.58,72.76,72.54,72.76,57700.0,28.4078,28.4782,28.3921,28.4782,57700.0
2008-05-29 10:15:00,72.75,72.79,72.67,72.68,89700.0,28.4743,28.49,28.443,28.4469,89700.0
2008-05-29 10:20:00,72.67,72.7,72.53,72.53,99500.0,28.443,28.4547,28.3882,28.3882,99500.0
2008-05-29 10:25:00,72.53,72.63,72.36,72.63,149900.0,28.3882,28.4273,28.3217,28.4273,149900.0
2008-05-29 10:30:00,72.63,73.29,72.63,73.29,226900.0,28.4273,28.6857,28.4273,28.6857,226900.0
2008-05-29 10:35:00,73.29,73.29,72.96,73.01,222100.0,28.6857,28.6857,28.5565,28.5761,222100.0
2008-05-29 10:40:00,73.01,73.11,72.96,73.08,114000.0,28.5761,28.6152,28.5565,28.6035,114000.0
2008-05-29 10:45:00,73.1,73.25,72.98,73.0,158200.0,28.6113,28.67,28.5643,28.5722,158200.0
2008-05-29 10:50:00,73.0,73.1,72.95,72.99,94500.0,28.5722,28.6113,28.5526,28.5682,94500.0
2008-05-29 10:55:00,72.99,73.09,72.97,73.06,68300.0,28.5682,28.6074,28.5604,28.5956,68300.0
2008-05-29 11:00:00,73.05,73.1,72.96,73.02,93900.0,28.5917,28.6113,28.5565,28.58,93900.0
2008-05-29 11:05:00,73.01,73.1,72.99,73.02,126500.0,28.5761,28.6113,28.5682,28.58,126500.0
2008-05-29 11:10:00,73.0,73.12,72.96,73.12,62900.0,28.5722,28.6191,28.5565,28.6191,62900.0
2008-05-29 11:15:00,73.1,73.1,72.98,73.02,57600.0,28.6113,28.6113,28.5643,28.58,57600.0
2008-05-29 11:20:00,73.02,73.12,73.01,73.01,54600.0,28.58,28.6191,28.5761,28.5761,54600.0
2008-05-29 11:25:00,73.01,73.02,72.6,72.6,97300.0,28.5761,28.58,28.4156,28.4156,97300.0
2008-05-29 11:30:00,72.62,72.63,72.51,72.56,63000.0,28.4234,28.4273,28.3804,28.3999,63000.0
2008-05-29 11:35:00,72.57,72.59,72.38,72.46,96200.0,28.4038,28.4117,28.3295,28.3608,96200.0
2008-05-29 11:40:00,72.45,72.51,72.28,72.4,74000.0,28.3569,28.3804,28.2903,28.3373,74000.0
2008-05-29 11:45:00,72.4,72.58,72.33,72.36,53200.0,28.3373,28.4078,28.3099,28.3217,53200.0
2008-05-29 11:50:00,72.37,72.47,72.34,72.37,38700.0,28.3256,28.3647,28.3138,28.3256,38700.0
2008-05-29 11:55:00,72.36,72.44,72.36,72.37,38700.0,28.3217,28.353,28.3217,28.3256,38700.0
2008-05-29 12:00:00,72.39,72.6,72.38,72.58,41600.0,28.3334,28.4156,28.3295,28.4078,41600.0
2008-05-29 12:05:00,72.58,72.61,72.43,72.52,38000.0,28.4078,28.4195,28.3491,28.3843,38000.0
2008-05-29 12:10:00,72.54,72.58,72.43,72.52,28700.0,28.3921,28.4078,28.3491,28.3843,28700.0
2008-05-29 12:15:00,72.54,72.61,72.49,72.58,34200.0,28.3921,28.4195,28.3725,28.4078,34200.0
2008-05-29 12:20:00,72.57,72.66,72.55,72.63,21600.0,28.4038,28.4391,28.396,28.4273,21600.0
2008-05-29 12:25:00,72.62,72.65,72.52,72.58,25200.0,28.4234,28.4352,28.3843,28.4078,25200.0
2008-05-29 12:30:00,72.59,72.84,72.59,72.82,58000.0,28.4117,28.5095,28.4117,28.5017,58000.0
2008-05-29 12:35:00,72.83,72.91,72.68,72.68,44900.0,28.5056,28.5369,28.4469,28.4469,44900.0
2008-05-29 12:40:00,72.68,72.71,72.54,72.63,71300.0,28.4469,28.4586,28.3921,28.4273,71300.0
2008-05-29 12:45:00,72.62,72.73,72.56,72.67,56900.0,28.4234,28.4665,28.3999,28.443,56900.0
2008-05-29 12:50:00,72.66,72.78,72.66,72.73,21700.0,28.4391,28.486,28.4391,28.4665,21700.0
2008-05-29 12:55:00,72.73,72.74,72.64,72.74,19000.0,28.4665,28.4704,28.4312,28.4704,19000.0
2008-05-29 13:00:00,72.74,72.77,72.58,72.61,53600.0,28.4704,28.4821,28.4078,28.4195,53600.0
2008-05-29 13:05:00,72.6,72.62,72.5,72.52,43800.0,28.4156,28.4234,28.3765,28.3843,43800.0
2008-05-29 13:10:00,72.52,72.56,72.52,72.55,25000.0,28.3843,28.3999,28.3843,28.396,25000.0
2008-05-29 13:15:00,72.56,72.64,72.55,72.6,46800.0,28.3999,28.4312,28.396,28.4156,46800.0
2008-05-29 13:20:00,72.61,72.62,72.46,72.46,48000.0,28.4195,28.4234,28.3608,28.3608,48000.0
2008-05-29 13:25:00,72.46,72.67,72.46,72.66,48500.0,28.3608,28.443,28.3608,28.4391,48500.0
2008-05-29 13:30:00,72.66,72.68,72.5,72.64,90300.0,28.4391,28.4469,28.3765,28.4312,90300.0
2008-05-29 13:35:00,72.64,72.68,72.6,72.67,58000.0,28.4312,28.4469,28.4156,28.443,58000.0
2008-05-29 13:40:00,72.65,72.69,72.6,72.67,47400.0,28.4352,28.4508,28.4156,28.443,47400.0
2008-05-29 13:45:00,72.65,72.7,72.51,72.68,71100.0,28.4352,28.4547,28.3804,28.4469,71100.0
2008-05-29 13:50:00,72.69,72.74,72.63,72.73,74600.0,28.4508,28.4704,28.4273,28.4665,74600.0
2008-05-29 13:55:00,72.72,72.81,72.69,72.75,75700.0,28.4626,28.4978,28.4508,28.4743,75700.0
2008-05-29 14:00:00,72.76,72.87,72.75,72.82,50800.0,28.4782,28.5213,28.4743,28.5017,50800.0
2008-05-29 14:05:00,72.82,72.85,72.68,72.69,60100.0,28.5017,28.5134,28.4469,28.4508,60100.0
2008-05-29 14:10:00,72.68,72.72,72.64,72.7,47500.0,28.4469,28.4626,28.4312,28.4547,47500.0
2008-05-29 14:15:00,72.7,72.81,72.69,72.77,41000.0,28.4547,28.4978,28.4508,28.4821,41000.0
2008-05-29 14:20:00,72.79,72.83,72.69,72.7,55000.0,28.49,28.5056,28.4508,28.4547,55000.0
2008-05-29 14:25:00,72.7,72.76,72.55,72.55,79700.0,28.4547,28.4782,28.396,28.396,79700.0
2008-05-29 14:30:00,72.56,72.65,72.55,72.6,44800.0,28.3999,28.4352,28.396,28.4156,44800.0
2008-05-29 14:35:00,72.6,72.6,72.44,72.44,42800.0,28.4156,28.4156,28.353,28.353,42800.0
2008-05-29 14:40:00,72.45,72.48,72.4,72.47,42900.0,28.3569,28.3686,28.3373,28.3647,42900.0
2008-05-29 14:45:00,72.46,72.46,72.26,72.32,53100.0,28.3608,28.3608,28.2825,28.306,53100.0
2008-05-29 14:50:00,72.34,72.42,72.32,72.37,56800.0,28.3138,28.3451,28.306,28.3256,56800.0
2008-05-29 14:55:00,72.37,72.37,72.22,72.35,107500.0,28.3256,28.3256,28.2669,28.3177,107500.0
2008-05-29 15:00:00,72.34,72.41,72.3,72.3,68700.0,28.3138,28.3412,28.2982,28.2982,68700.0
2008-05-29 15:05:00,72.31,72.32,72.18,72.19,47500.0,28.3021,28.306,28.2512,28.2551,47500.0
2008-05-29 15:10:00,72.19,72.31,72.16,72.16,57400.0,28.2551,28.3021,28.2434,28.2434,57400.0
2008-05-29 15:15:00,72.16,72.17,72.06,72.07,48700.0,28.2434,28.2473,28.2042,28.2081,48700.0
2008-05-29 15:20:00,72.07,72.16,71.96,72.0,96300.0,28.2081,28.2434,28.1651,28.1808,96300.0
2008-05-29 15:25:00,71.99,72.08,71.99,72.08,35200.0,28.1768,28.2121,28.1768,28.2121,35200.0
2008-05-29 15:30:00,72.08,72.29,72.08,72.25,112700.0,28.2121,28.2943,28.2121,28.2786,112700.0
2008-05-29 15:35:00,72.25,72.28,72.21,72.28,63600.0,28.2786,28.2903,28.2629,28.2903,63600.0
2008-05-29 15:40:00,72.28,72.29,72.15,72.22,71700.0,28.2903,28.2943,28.2395,28.2669,71700.0
2008-05-29 15:45:00,72.21,72.25,72.16,72.24,83900.0,28.2629,28.2786,28.2434,28.2747,83900.0
2008-05-29 15:50:00,72.23,72.29,72.19,72.21,118200.0,28.2708,28.2943,28.2551,28.2629,118200.0
2008-05-29 15:55:00,72.21,72.22,72.04,72.14,250700.0,28.2629,28.2669,28.1964,28.2355,250700.0
2008-05-30 09:30:00,71.99,72.14,71.97,72.14,88000.0,28.1768,28.2355,28.169,28.2355,88000.0
2008-05-30 09:35:00,72.14,72.22,72.08,72.12,120400.0,28.2355,28.2669,28.2121,28.2277,120400.0
2008-05-30 09:40:00,72.12,72.16,72.05,72.07,130000.0,28.2277,28.2434,28.2003,28.2081,130000.0
2008-05-30 09:45:00,72.07,72.14,72.01,72.04,195100.0,28.2081,28.2355,28.1847,28.1964,195100.0
2008-05-30 09:50:00,72.02,72.18,72.02,72.09,166100.0,28.1886,28.2512,28.1886,28.216,166100.0
2008-05-30 09:55:00,72.08,72.19,71.97,72.19,96000.0,28.2121,28.2551,28.169,28.2551,96000.0
2008-05-30 10:00:00,72.19,72.25,72.11,72.23,106600.0,28.2551,28.2786,28.2238,28.2708,106600.0
2008-05-30 10:05:00,72.22,72.34,72.2,72.27,120300.0,28.2669,28.3138,28.259,28.2864,120300.0
2008-05-30 10:10:00,72.28,72.33,72.25,72.25,102200.0,28.2903,28.3099,28.2786,28.2786,102200.0
2008-05-30 10:15:00,72.25,72.31,72.23,72.31,97300.0,28.2786,28.3021,28.2708,28.3021,97300.0
2008-05-30 10:20:00,72.32,72.45,72.32,72.41,105700.0,28.306,28.3569,28.306,28.3412,105700.0
2008-05-30 10:25:00,72.41,72.46,72.36,72.45,81500.0,28.3412,28.3608,28.3217,28.3569,81500.0
2008-05-30 10:30:00,72.46,72.51,72.4,72.49,144500.0,28.3608,28.3804,28.3373,28.3725,144500.0
2008-05-30 10:35:00,72.5,72.6,72.48,72.59,75700.0,28.3765,28.4156,28.3686,28.4117,75700.0
2008-05-30 10:40:00,72.6,72.71,72.49,72.49,134600.0,28.4156,28.4586,28.3725,28.3725,134600.0
2008-05-30 10:45:00,72.49,72.5,72.33,72.35,99100.0,28.3725,28.3765,28.3099,28.3177,99100.0
2008-05-30 10:50:00,72.35,72.42,72.27,72.4,128600.0,28.3177,28.3451,28.2864,28.3373,128600.0
2008-05-30 10:55:00,72.42,72.57,72.4,72.55,77700.0,28.3451,28.4038,28.3373,28.396,77700.0
2008-05-30 11:00:00,72.55,72.6,72.33,72.35,73300.0,28.396,28.4156,28.3099,28.3177,73300.0
2008-05-30 11:05:00,72.35,72.4,72.15,72.18,109600.0,28.3177,28.3373,28.2395,28.2512,109600.0
2008-05-30 11:10:00,72.19,72.25,72.12,72.23,92900.0,28.2551,28.2786,28.2277,28.2708,92900.0
2008-05-30 11:15:00,72.23,72.27,72.14,72.15,85700.0,28.2708,28.2864,28.2355,28.2395,85700.0
2008-05-30 11:20:00,72.13,72.3,72.12,72.3,49300.0,28.2316,28.2982,28.2277,28.2982,49300.0
2008-05-30 11:25:00,72.31,72.35,72.01,72.09,83200.0,28.3021,28.3177,28.1847,28.216,83200.0
2008-05-30 11:30:00,72.1,72.12,72.01,72.11,36400.0,28.2199,28.2277,28.1847,28.2238,36400.0
2008-05-30 11:35:00,72.14,72.32,72.13,72.31,22100.0,28.2355,28.306,28.2316,28.3021,22100.0
2008-05-30 11:40:00,72.31,72.34,72.29,72.3,22100.0,28.3021,28.3138,28.2943,28.2982,22100.0
2008-05-30 11:45:00,72.3,72.38,72.3,72.37,29700.0,28.2982,28.3295,28.2982,28.3256,29700.0
2008-05-30 11:50:00,72.37,72.52,72.37,72.49,25500.0,28.3256,28.3843,28.3256,28.3725,25500.0
2008-05-30 11:55:00,72.49,72.53,72.48,72.5,35800.0,28.3725,28.3882,28.3686,28.3765,35800.0
2008-05-30 12:00:00,72.5,72.53,72.44,72.49,46700.0,28.3765,28.3882,28.353,28.3725,46700.0
2008-05-30 12:05:00,72.49,72.52,72.45,72.51,29800.0,28.3725,28.3843,28.3569,28.3804,29800.0
2008-05-30 12:10:00,72.51,72.51,72.33,72.34,37600.0,28.3804,28.3804,28.3099,28.3138,37600.0
2008-05-30 12:15:00,72.35,72.37,72.33,72.35,38700.0,28.3177,28.3256,28.3099,28.3177,38700.0
2008-05-30 12:20:00,72.34,72.4,72.34,72.39,11100.0,28.3138,28.3373,28.3138,28.3334,11100.0
2008-05-30 12:25:00,72.38,72.47,72.38,72.42,22800.0,28.3295,28.3647,28.3295,28.3451,22800.0
2008-05-30 12:30:00,72.43,72.47,72.39,72.46,20700.0,28.3491,28.3647,28.3334,28.3608,20700.0
2008-05-30 12:35:00,72.46,72.46,72.39,72.43,40700.0,28.3608,28.3608,28.3334,28.3491,40700.0
2008-05-30 12:40:00,72.42,72.44,72.39,72.43,15300.0,28.3451,28.353,28.3334,28.3491,15300.0
2008-05-30 12:45:00,72.42,72.42,72.35,72.39,54500.0,28.3451,28.3451,28.3177,28.3334,54500.0
2008-05-30 12:50:00,72.38,72.42,72.38,72.4,25200.0,28.3295,28.3451,28.3295,28.3373,25200.0
2008-05-30 12:55:00,72.39,72.4,72.31,72.33,22500.0,28.3334,28.3373,28.3021,28.3099,22500.0
2008-05-30 13:00:00,72.33,72.41,72.33,72.4,21000.0,28.3099,28.3412,28.3099,28.3373,21000.0
2008-05-30 13:05:00,72.41,72.42,72.37,72.4,19500.0,28.3412,28.3451,28.3256,28.3373,19500.0
2008-05-30 13:10:00,72.4,72.4,72.31,72.34,20900.0,28.3373,28.3373,28.3021,28.3138,20900.0
2008-05-30 13:15:00,72.36,72.4,72.28,72.29,43300.0,28.3217,28.3373,28.2903,28.2943,43300.0
2008-05-30 13:20:00,72.3,72.36,72.29,72.33,29500.0,28.2982,28.3217,28.2943,28.3099,29500.0
2008-05-30 13:25:00,72.33,72.36,72.21,72.34,20400.0,28.3099,28.3217,28.2629,28.3138,20400.0
2008-05-30 13:30:00,72.34,72.4,72.34,72.35,23400.0,28.3138,28.3373,28.3138,28.3177,23400.0
2008-05-30 13:35:00,72.35,72.35,72.29,72.29,37000.0,28.3177,28.3177,28.2943,28.2943,37000.0
2008-05-30 13:40:00,72.29,72.4,72.27,72.37,38900.0,28.2943,28.3373,28.2864,28.3256,38900.0
2008-05-30 13:45:00,72.38,72.39,72.28,72.3,33500.0,28.3295,28.3334,28.2903,28.2982,33500.0
2008-05-30 13:50:00,72.3,72.38,72.3,72.34,28300.0,28.2982,28.3295,28.2982,28.3138,28300.0
2008-05-30 13:55:00,72.36,72.39,72.31,72.39,21500.0,28.3217,28.3334,28.3021,28.3334,21500.0
2008-05-30 14:00:00,72.39,72.46,72.38,72.46,23600.0,28.3334,28.3608,28.3295,28.3608,23600.0
2008-05-30 14:05:00,72.45,72.46,72.4,72.45,20900.0,28.3569,28.3608,28.3373,28.3569,20900.0
2008-05-30 14:10:00,72.45,72.47,72.44,72.47,32500.0,28.3569,28.3647,28.353,28.3647,32500.0
2008-05-30 14:15:00,72.46,72.54,72.45,72.52,26300.0,28.3608,28.3921,28.3569,28.3843,26300.0
2008-05-30 14:20:00,72.52,72.55,72.46,72.53,29000.0,28.3843,28.396,28.3608,28.3882,29000.0
2008-05-30 14:25:00,72.53,72.54,72.39,72.41,37000.0,28.3882,28.3921,28.3334,28.3412,37000.0
2008-05-30 14:30:00,72.41,72.5,72.41,72.5,17900.0,28.3412,28.3765,28.3412,28.3765,17900.0
2008-05-30 14:35:00,72.49,72.51,72.49,72.5,28000.0,28.3725,28.3804,28.3725,28.3765,28000.0
2008-05-30 14:40:00,72.5,72.53,72.5,72.53,16600.0,28.3765,28.3882,28.3765,28.3882,16600.0
2008-05-30 14:45:00,72.52,72.53,72.45,72.49,27200.0,28.3843,28.3882,28.3569,28.3725,27200.0
2008-05-30 14:50:00,72.48,72.57,72.48,72.55,31500.0,28.3686,28.4038,28.3686,28.396,31500.0
2008-05-30 14:55:00,72.56,72.72,72.56,72.65,42000.0,28.3999,28.4626,28.3999,28.4352,42000.0
2008-05-30 15:00:00,72.62,72.69,72.58,72.65,42900.0,28.4234,28.4508,28.4078,28.4352,42900.0
2008-05-30 15:05:00,72.65,72.65,72.57,72.63,52300.0,28.4352,28.4352,28.4038,28.4273,52300.0
2008-05-30 15:10:00,72.64,72.7,72.64,72.68,29200.0,28.4312,28.4547,28.4312,28.4469,29200.0
2008-05-30 15:15:00,72.68,72.71,72.53,72.6,33600.0,28.4469,28.4586,28.3882,28.4156,33600.0
2008-05-30 15:20:00,72.59,72.63,72.54,72.6,40200.0,28.4117,28.4273,28.3921,28.4156,40200.0
2008-05-30 15:25:00,72.59,72.66,72.56,72.64,24100.0,28.4117,28.4391,28.3999,28.4312,24100.0
2008-05-30 15:30:00,72.66,72.72,72.65,72.7,54700.0,28.4391,28.4626,28.4352,28.4547,54700.0
2008-05-30 15:35:00,72.69,72.7,72.62,72.7,49600.0,28.4508,28.4547,28.4234,28.4547,49600.0
2008-05-30 15:40:00,72.68,72.69,72.61,72.63,50400.0,28.4469,28.4508,28.4195,28.4273,50400.0
2008-05-30 15:45:00,72.62,72.71,72.61,72.63,63400.0,28.4234,28.4586,28.4195,28.4273,63400.0
2008-05-30 15:50:00,72.63,72.64,72.5,72.51,76500.0,28.4273,28.4312,28.3765,28.3804,76500.0
2008-05-30 15:55:00,72.5,72.5,72.38,72.43,140800.0,28.3765,28.3765,28.3295,28.3491,140800.0
2008-06-02 09:30:00,70.64,70.87,70.64,70.84,206300.0,27.6484,27.7385,27.6484,27.7267,206300.0
2008-06-02 09:35:00,70.84,70.92,70.81,70.91,147400.0,27.7267,27.758,27.715,27.7541,147400.0
2008-06-02 09:40:00,70.92,71.01,70.89,70.96,119300.0,27.758,27.7933,27.7463,27.7737,119300.0
2008-06-02 09:45:00,70.96,71.05,70.93,71.04,124400.0,27.7737,27.8089,27.762,27.805,124400.0
2008-06-02 09:50:00,71.03,71.05,70.83,70.84,96400.0,27.8011,27.8089,27.7228,27.7267,96400.0
2008-06-02 09:55:00,70.83,70.85,70.69,70.81,135500.0,27.7228,27.7306,27.668,27.715,135500.0
2008-06-02 10:00:00,70.82,70.92,70.69,70.82,96900.0,27.7189,27.758,27.668,27.7189,96900.0
2008-06-02 10:05:00,70.82,70.89,70.72,70.8,79600.0,27.7189,27.7463,27.6798,27.7111,79600.0
2008-06-02 10:10:00,70.81,70.9,70.81,70.88,57700.0,27.715,27.7502,27.715,27.7424,57700.0
2008-06-02 10:15:00,70.87,70.93,70.86,70.86,62100.0,27.7385,27.762,27.7346,27.7346,62100.0
2008-06-02 10:20:00,70.86,71.03,70.86,70.98,99000.0,27.7346,27.8011,27.7346,27.7815,99000.0
2008-06-02 10:25:00,71.0,71.11,70.96,71.11,120100.0,27.7894,27.8324,27.7737,27.8324,120100.0
2008-06-02 10:30:00,71.11,71.18,71.06,71.13,82700.0,27.8324,27.8598,27.8128,27.8402,82700.0
2008-06-02 10:35:00,71.11,71.2,71.04,71.16,67800.0,27.8324,27.8676,27.805,27.852,67800.0
2008-06-02 10:40:00,71.17,71.22,71.16,71.17,45900.0,27.8559,27.8755,27.852,27.8559,45900.0
2008-06-02 10:45:00,71.17,71.2,71.14,71.16,61500.0,27.8559,27.8676,27.8441,27.852,61500.0
2008-06-02 10:50:00,71.16,71.17,71.09,71.11,56400.0,27.852,27.8559,27.8246,27.8324,56400.0
2008-06-02 10:55:00,71.1,71.24,71.09,71.24,78900.0,27.8285,27.8833,27.8246,27.8833,78900.0
2008-06-02 11:00:00,71.26,71.4,71.25,71.39,94300.0,27.8911,27.9459,27.8872,27.942,94300.0
2008-06-02 11:05:00,71.38,71.57,71.36,71.57,110400.0,27.9381,28.0125,27.9303,28.0125,110400.0
2008-06-02 11:10:00,71.57,71.74,71.57,71.68,69800.0,28.0125,28.079,28.0125,28.0555,69800.0
2008-06-02 11:15:00,71.69,71.73,71.48,71.48,65600.0,28.0594,28.0751,27.9772,27.9772,65600.0
2008-06-02 11:20:00,71.47,71.53,71.41,71.43,73700.0,27.9733,27.9968,27.9498,27.9577,73700.0
2008-06-02 11:25:00,71.43,71.51,71.4,71.46,67500.0,27.9577,27.989,27.9459,27.9694,67500.0
2008-06-02 11:30:00,71.45,71.5,71.41,71.42,68500.0,27.9655,27.9851,27.9498,27.9537,68500.0
2008-06-02 11:35:00,71.41,71.5,71.31,71.42,69000.0,27.9498,27.9851,27.9107,27.9537,69000.0
2008-06-02 11:40:00,71.42,71.53,71.4,71.53,77700.0,27.9537,27.9968,27.9459,27.9968,77700.0
2008-06-02 11:45:00,71.53,71.61,71.47,71.54,54100.0,27.9968,28.0281,27.9733,28.0007,54100.0
2008-06-02 11:50:00,71.56,71.68,71.54,71.61,33000.0,28.0085,28.0555,28.0007,28.0281,33000.0
2008-06-02 11:55:00,71.6,71.68,71.58,71.65,44600.0,28.0242,28.0555,28.0164,28.0438,44600.0
2008-06-02 12:00:00,71.65,71.66,71.53,71.56,77700.0,28.0438,28.0477,27.9968,28.0085,77700.0
2008-06-02 12:05:00,71.58,71.6,71.55,71.55,18800.0,28.0164,28.0242,28.0046,28.0046,18800.0
2008-06-02 12:10:00,71.55,71.56,71.41,71.44,44100.0,28.0046,28.0085,27.9498,27.9616,44100.0
2008-06-02 12:15:00,71.44,71.48,71.35,71.38,78700.0,27.9616,27.9772,27.9263,27.9381,78700.0
2008-06-02 12:20:00,71.37,71.38,71.28,71.31,44300.0,27.9342,27.9381,27.8989,27.9107,44300.0
2008-06-02 12:25:00,71.32,71.35,71.24,71.27,38600.0,27.9146,27.9263,27.8833,27.895,38600.0
2008-06-02 12:30:00,71.29,71.3,71.18,71.2,32600.0,27.9029,27.9068,27.8598,27.8676,32600.0
2008-06-02 12:35:00,71.18,71.18,71.02,71.05,77600.0,27.8598,27.8598,27.7972,27.8089,77600.0
2008-06-02 12:40:00,71.07,71.08,71.0,71.08,30100.0,27.8168,27.8207,27.7894,27.8207,30100.0
2008-06-02 12:45:00,71.09,71.13,71.02,71.05,54500.0,27.8246,27.8402,27.7972,27.8089,54500.0
2008-06-02 12:50:00,71.05,71.1,71.01,71.05,38100.0,27.8089,27.8285,27.7933,27.8089,38100.0
2008-06-02 12:55:00,71.05,71.06,70.92,70.92,47200.0,27.8089,27.8128,27.758,27.758,47200.0
2008-06-02 13:00:00,70.93,71.0,70.92,70.94,24700.0,27.762,27.7894,27.758,27.7659,24700.0
2008-06-02 13:05:00,70.95,71.07,70.94,71.01,48600.0,27.7698,27.8168,27.7659,27.7933,48600.0
2008-06-02 13:10:00,71.0,71.05,70.95,71.04,35700.0,27.7894,27.8089,27.7698,27.805,35700.0
2008-06-02 13:15:00,71.03,71.07,71.01,71.03,26300.0,27.8011,27.8168,27.7933,27.8011,26300.0
2008-06-02 13:20:00,71.03,71.06,71.02,71.05,19100.0,27.8011,27.8128,27.7972,27.8089,19100.0
2008-06-02 13:25:00,71.05,71.07,71.02,71.06,24900.0,27.8089,27.8168,27.7972,27.8128,24900.0
2008-06-02 13:30:00,71.03,71.1,71.02,71.1,23400.0,27.8011,27.8285,27.7972,27.8285,23400.0
2008-06-02 13:35:00,71.09,71.13,71.07,71.07,19400.0,27.8246,27.8402,27.8168,27.8168,19400.0
2008-06-02 13:40:00,71.08,71.16,71.07,71.12,48400.0,27.8207,27.852,27.8168,27.8363,48400.0
2008-06-02 13:45:00,71.13,71.16,70.97,70.97,33700.0,27.8402,27.852,27.7776,27.7776,33700.0
2008-06-02 13:50:00,70.96,71.07,70.96,70.99,37000.0,27.7737,27.8168,27.7737,27.7854,37000.0
2008-06-02 13:55:00,70.98,70.99,70.9,70.92,84400.0,27.7815,27.7854,27.7502,27.758,84400.0
2008-06-02 14:00:00,70.93,70.94,70.9,70.93,20900.0,27.762,27.7659,27.7502,27.762,20900.0
2008-06-02 14:05:00,70.93,70.95,70.9,70.93,34700.0,27.762,27.7698,27.7502,27.762,34700.0
2008-06-02 14:10:00,70.95,71.02,70.87,70.87,68600.0,27.7698,27.7972,27.7385,27.7385,68600.0
2008-06-02 14:15:00,70.87,70.89,70.82,70.87,38300.0,27.7385,27.7463,27.7189,27.7385,38300.0
2008-06-02 14:20:00,70.88,70.89,70.82,70.85,34600.0,27.7424,27.7463,27.7189,27.7306,34600.0
2008-06-02 14:25:00,70.86,70.88,70.83,70.87,37200.0,27.7346,27.7424,27.7228,27.7385,37200.0
2008-06-02 14:30:00,70.85,70.88,70.83,70.85,41000.0,27.7306,27.7424,27.7228,27.7306,41000.0
2008-06-02 14:35:00,70.85,70.89,70.83,70.84,22900.0,27.7306,27.7463,27.7228,27.7267,22900.0
2008-06-02 14:40:00,70.83,70.87,70.82,70.86,15700.0,27.7228,27.7385,27.7189,27.7346,15700.0
2008-06-02 14:45:00,70.86,70.88,70.85,70.86,20800.0,27.7346,27.7424,27.7306,27.7346,20800.0
2008-06-02 14:50:00,70.84,70.85,70.76,70.83,61600.0,27.7267,27.7306,27.6954,27.7228,61600.0
2008-06-02 14:55:00,70.83,70.83,70.76,70.76,30600.0,27.7228,27.7228,27.6954,27.6954,30600.0
2008-06-02 15:00:00,70.76,70.77,70.71,70.72,57200.0,27.6954,27.6993,27.6758,27.6798,57200.0
2008-06-02 15:05:00,70.73,70.75,70.68,70.72,62900.0,27.6837,27.6915,27.6641,27.6798,62900.0
2008-06-02 15:10:00,70.71,70.73,70.66,70.67,132100.0,27.6758,27.6837,27.6563,27.6602,132100.0
2008-06-02 15:15:00,70.69,70.69,70.63,70.65,67300.0,27.668,27.668,27.6445,27.6524,67300.0
2008-06-02 15:20:00,70.65,70.67,70.61,70.63,64800.0,27.6524,27.6602,27.6367,27.6445,64800.0
2008-06-02 15:25:00,70.63,70.85,70.61,70.8,87100.0,27.6445,27.7306,27.6367,27.7111,87100.0
2008-06-02 15:30:00,70.8,70.87,70.79,70.85,82500.0,27.7111,27.7385,27.7072,27.7306,82500.0
2008-06-02 15:35:00,70.83,70.85,70.74,70.74,118400.0,27.7228,27.7306,27.6876,27.6876,118400.0
2008-06-02 15:40:00,70.75,70.79,70.68,70.79,173100.0,27.6915,27.7072,27.6641,27.7072,173100.0
2008-06-02 15:45:00,70.8,70.85,70.77,70.83,186300.0,27.7111,27.7306,27.6993,27.7228,186300.0
2008-06-02 15:50:00,70.81,71.06,70.81,71.03,307000.0,27.715,27.8128,27.715,27.8011,307000.0
2008-06-02 15:55:00,71.02,71.1,71.0,71.04,144700.0,27.7972,27.8285,27.7894,27.805,144700.0
2008-06-03 09:30:00,71.29,71.29,70.99,71.01,346400.0,27.9029,27.9029,27.7854,27.7933,346400.0
2008-06-03 09:35:00,71.0,71.04,70.98,71.0,102500.0,27.7894,27.805,27.7815,27.7894,102500.0
2008-06-03 09:40:00,70.99,71.0,70.8,70.88,151100.0,27.7854,27.7894,27.7111,27.7424,151100.0
2008-06-03 09:45:00,70.87,70.87,70.79,70.82,106500.0,27.7385,27.7385,27.7072,27.7189,106500.0
2008-06-03 09:50:00,70.82,70.97,70.81,70.96,55100.0,27.7189,27.7776,27.715,27.7737,55100.0
2008-06-03 09:55:00,70.95,70.96,70.82,70.92,105600.0,27.7698,27.7737,27.7189,27.758,105600.0
2008-06-03 10:00:00,70.93,70.97,70.86,70.96,99800.0,27.762,27.7776,27.7346,27.7737,99800.0
2008-06-03 10:05:00,70.94,71.04,70.9,71.01,126600.0,27.7659,27.805,27.7502,27.7933,126600.0
2008-06-03 10:10:00,71.0,71.15,70.96,71.05,76000.0,27.7894,27.8481,27.7737,27.8089,76000.0
2008-06-03 10:15:00,71.05,71.08,70.98,71.08,47500.0,27.8089,27.8207,27.7815,27.8207,47500.0
2008-06-03 10:20:00,71.08,71.21,71.06,71.21,87800.0,27.8207,27.8715,27.8128,27.8715,87800.0
2008-06-03 10:25:00,71.21,71.25,71.13,71.13,55300.0,27.8715,27.8872,27.8402,27.8402,55300.0
2008-06-03 10:30:00,71.12,71.12,71.02,71.06,62700.0,27.8363,27.8363,27.7972,27.8128,62700.0
2008-06-03 10:35:00,71.07,71.12,71.0,71.11,84500.0,27.8168,27.8363,27.7894,27.8324,84500.0
2008-06-03 10:40:00,71.11,71.12,71.04,71.08,52800.0,27.8324,27.8363,27.805,27.8207,52800.0
2008-06-03 10:45:00,71.09,71.15,71.09,71.13,41100.0,27.8246,27.8481,27.8246,27.8402,41100.0
2008-06-03 10:50:00,71.14,71.35,71.14,71.31,76400.0,27.8441,27.9263,27.8441,27.9107,76400.0
2008-06-03 10:55:00,71.31,71.34,71.24,71.24,63900.0,27.9107,27.9224,27.8833,27.8833,63900.0
2008-06-03 11:00:00,71.24,71.32,71.24,71.29,66400.0,27.8833,27.9146,27.8833,27.9029,66400.0
2008-06-03 11:05:00,71.3,71.34,71.26,71.27,89400.0,27.9068,27.9224,27.8911,27.895,89400.0
2008-06-03 11:10:00,71.27,71.3,71.16,71.24,100300.0,27.895,27.9068,27.852,27.8833,100300.0
2008-06-03 11:15:00,71.23,71.24,71.12,71.12,38200.0,27.8794,27.8833,27.8363,27.8363,38200.0
2008-06-03 11:20:00,71.12,71.15,71.08,71.11,59400.0,27.8363,27.8481,27.8207,27.8324,59400.0
2008-06-03 11:25:00,71.13,71.29,71.05,71.25,70400.0,27.8402,27.9029,27.8089,27.8872,70400.0
2008-06-03 11:30:00,71.24,71.32,71.17,71.23,46800.0,27.8833,27.9146,27.8559,27.8794,46800.0
2008-06-03 11:35:00,71.29,71.31,71.22,71.24,16100.0,27.9029,27.9107,27.8755,27.8833,16100.0
2008-06-03 11:40:00,71.23,71.3,71.22,71.27,16600.0,27.8794,27.9068,27.8755,27.895,16600.0
2008-06-03 11:45:00,71.28,71.29,71.23,71.25,17000.0,27.8989,27.9029,27.8794,27.8872,17000.0
2008-06-03 11:50:00,71.25,71.32,71.21,71.3,27900.0,27.8872,27.9146,27.8715,27.9068,27900.0
2008-06-03 11:55:00,71.31,71.33,71.23,71.31,20800.0,27.9107,27.9185,27.8794,27.9107,20800.0
2008-06-03 12:00:00,71.29,71.34,71.26,71.28,37100.0,27.9029,27.9224,27.8911,27.8989,37100.0
2008-06-03 12:05:00,71.27,71.34,71.22,71.3,35700.0,27.895,27.9224,27.8755,27.9068,35700.0
2008-06-03 12:10:00,71.3,71.32,71.28,71.28,15800.0,27.9068,27.9146,27.8989,27.8989,15800.0
2008-06-03 12:15:00,71.28,71.31,71.24,71.27,25700.0,27.8989,27.9107,27.8833,27.895,25700.0
2008-06-03 12:20:00,71.24,71.27,71.21,71.25,41100.0,27.8833,27.895,27.8715,27.8872,41100.0
2008-06-03 12:25:00,71.26,71.27,71.16,71.18,29600.0,27.8911,27.895,27.852,27.8598,29600.0
2008-06-03 12:30:00,71.18,71.23,71.17,71.21,33400.0,27.8598,27.8794,27.8559,27.8715,33400.0
2008-06-03 12:35:00,71.21,71.26,71.2,71.25,18700.0,27.8715,27.8911,27.8676,27.8872,18700.0
2008-06-03 12:40:00,71.24,71.32,71.21,71.21,19700.0,27.8833,27.9146,27.8715,27.8715,19700.0
2008-06-03 12:45:00,71.21,71.27,71.19,71.22,27300.0,27.8715,27.895,27.8637,27.8755,27300.0
2008-06-03 12:50:00,71.22,71.27,71.19,71.23,20100.0,27.8755,27.895,27.8637,27.8794,20100.0
2008-06-03 12:55:00,71.23,71.26,71.19,71.24,18200.0,27.8794,27.8911,27.8637,27.8833,18200.0
2008-06-03 13:00:00,71.24,71.28,71.21,71.24,33600.0,27.8833,27.8989,27.8715,27.8833,33600.0
2008-06-03 13:05:00,71.23,71.25,71.15,71.24,33100.0,27.8794,27.8872,27.8481,27.8833,33100.0
2008-06-03 13:10:00,71.23,71.23,71.17,71.19,32100.0,27.8794,27.8794,27.8559,27.8637,32100.0
2008-06-03 13:15:00,71.19,71.2,70.97,70.97,37600.0,27.8637,27.8676,27.7776,27.7776,37600.0
2008-06-03 13:20:00,70.99,71.02,70.92,71.0,35700.0,27.7854,27.7972,27.758,27.7894,35700.0
2008-06-03 13:25:00,70.97,70.98,70.88,70.94,27400.0,27.7776,27.7815,27.7424,27.7659,27400.0
2008-06-03 13:30:00,70.94,70.94,70.7,70.7,80800.0,27.7659,27.7659,27.6719,27.6719,80800.0
2008-06-03 13:35:00,70.69,70.75,70.53,70.54,75600.0,27.668,27.6915,27.6054,27.6093,75600.0
2008-06-03 13:40:00,70.54,70.69,70.52,70.64,107200.0,27.6093,27.668,27.6015,27.6484,107200.0
2008-06-03 13:45:00,70.65,70.72,70.61,70.65,91300.0,27.6524,27.6798,27.6367,27.6524,91300.0
2008-06-03 13:50:00,70.65,70.68,70.58,70.59,51600.0,27.6524,27.6641,27.625,27.6289,51600.0
2008-06-03 13:55:00,70.61,70.63,70.44,70.52,42200.0,27.6367,27.6445,27.5702,27.6015,42200.0
2008-06-03 14:00:00,70.51,70.61,70.51,70.6,39900.0,27.5976,27.6367,27.5976,27.6328,39900.0
2008-06-03 14:05:00,70.59,70.62,70.47,70.47,51700.0,27.6289,27.6406,27.5819,27.5819,51700.0
2008-06-03 14:10:00,70.49,70.54,70.46,70.53,28500.0,27.5897,27.6093,27.578,27.6054,28500.0
2008-06-03 14:15:00,70.55,70.55,70.47,70.53,49000.0,27.6132,27.6132,27.5819,27.6054,49000.0
2008-06-03 14:20:00,70.53,70.56,70.26,70.29,64200.0,27.6054,27.6171,27.4997,27.5115,64200.0
2008-06-03 14:25:00,70.3,70.31,70.22,70.26,47200.0,27.5154,27.5193,27.4841,27.4997,47200.0
2008-06-03 14:30:00,70.26,70.29,70.15,70.15,53400.0,27.4997,27.5115,27.4567,27.4567,53400.0
2008-06-03 14:35:00,70.15,70.25,70.14,70.15,86700.0,27.4567,27.4958,27.4527,27.4567,86700.0
2008-06-03 14:40:00,70.15,70.16,70.03,70.14,69400.0,27.4567,27.4606,27.4097,27.4527,69400.0
2008-06-03 14:45:00,70.15,70.15,70.08,70.13,41600.0,27.4567,27.4567,27.4293,27.4488,41600.0
2008-06-03 14:50:00,70.13,70.18,70.13,70.17,81500.0,27.4488,27.4684,27.4488,27.4645,81500.0
2008-06-03 14:55:00,70.17,70.22,70.15,70.22,61000.0,27.4645,27.4841,27.4567,27.4841,61000.0
2008-06-03 15:00:00,70.2,70.43,70.18,70.36,82400.0,27.4762,27.5663,27.4684,27.5389,82400.0
2008-06-03 15:05:00,70.37,70.44,70.34,70.43,73500.0,27.5428,27.5702,27.531,27.5663,73500.0
2008-06-03 15:10:00,70.43,70.51,70.36,70.36,75700.0,27.5663,27.5976,27.5389,27.5389,75700.0
2008-06-03 15:15:00,70.37,70.39,70.28,70.29,58300.0,27.5428,27.5506,27.5075,27.5115,58300.0
2008-06-03 15:20:00,70.31,70.43,70.28,70.4,54900.0,27.5193,27.5663,27.5075,27.5545,54900.0
2008-06-03 15:25:00,70.39,70.51,70.35,70.48,72900.0,27.5506,27.5976,27.5349,27.5858,72900.0
2008-06-03 15:30:00,70.47,70.5,70.33,70.47,79300.0,27.5819,27.5937,27.5271,27.5819,79300.0
2008-06-03 15:35:00,70.47,70.47,70.34,70.46,80500.0,27.5819,27.5819,27.531,27.578,80500.0
2008-06-03 15:40:00,70.45,70.46,70.33,70.38,116900.0,27.5741,27.578,27.5271,27.5467,116900.0
2008-06-03 15:45:00,70.39,70.4,70.27,70.29,112000.0,27.5506,27.5545,27.5036,27.5115,112000.0
2008-06-03 15:50:00,70.28,70.33,70.21,70.26,116500.0,27.5075,27.5271,27.4801,27.4997,116500.0
2008-06-03 15:55:00,70.26,70.29,70.21,70.26,131400.0,27.4997,27.5115,27.4801,27.4997,131400.0
2008-06-04 09:30:00,68.53,68.57,68.39,68.41,336300.0,26.8226,26.8383,26.7678,26.7756,336300.0
2008-06-04 09:35:00,68.4,68.68,68.39,68.59,232500.0,26.7717,26.8813,26.7678,26.8461,232500.0
2008-06-04 09:40:00,68.58,68.6,68.45,68.54,192500.0,26.8422,26.85,26.7913,26.8265,192500.0
2008-06-04 09:45:00,68.54,68.56,68.46,68.53,173600.0,26.8265,26.8343,26.7952,26.8226,173600.0
2008-06-04 09:50:00,68.54,68.58,68.49,68.56,222900.0,26.8265,26.8422,26.8069,26.8343,222900.0
2008-06-04 09:55:00,68.57,68.65,68.57,68.6,110900.0,26.8383,26.8696,26.8383,26.85,110900.0
2008-06-04 10:00:00,68.61,68.65,68.45,68.5,142200.0,26.8539,26.8696,26.7913,26.8109,142200.0
2008-06-04 10:05:00,68.5,68.51,68.37,68.39,124600.0,26.8109,26.8148,26.76,26.7678,124600.0
2008-06-04 10:10:00,68.39,68.47,68.38,68.42,77100.0,26.7678,26.7991,26.7639,26.7795,77100.0
2008-06-04 10:15:00,68.42,68.44,68.35,68.36,96900.0,26.7795,26.7874,26.7521,26.7561,96900.0
2008-06-04 10:20:00,68.36,68.36,68.3,68.33,109500.0,26.7561,26.7561,26.7326,26.7443,109500.0
2008-06-04 10:25:00,68.33,68.44,68.32,68.41,45100.0,26.7443,26.7874,26.7404,26.7756,45100.0
2008-06-04 10:30:00,68.42,68.52,68.38,68.44,103100.0,26.7795,26.8187,26.7639,26.7874,103100.0
2008-06-04 10:35:00,68.46,68.68,68.14,68.16,302300.0,26.7952,26.8813,26.67,26.6778,302300.0
2008-06-04 10:40:00,68.16,68.32,68.13,68.3,141000.0,26.6778,26.7404,26.666,26.7326,141000.0
2008-06-04 10:45:00,68.27,68.31,68.19,68.24,76500.0,26.7208,26.7365,26.6895,26.7091,76500.0
2008-06-04 10:50:00,68.25,68.34,68.23,68.25,57500.0,26.713,26.7482,26.7052,26.713,57500.0
2008-06-04 10:55:00,68.26,68.28,68.18,68.21,51200.0,26.7169,26.7247,26.6856,26.6973,51200.0
2008-06-04 11:00:00,68.22,68.38,68.22,68.36,76500.0,26.7013,26.7639,26.7013,26.7561,76500.0
2008-06-04 11:05:00,68.35,68.48,68.33,68.45,112100.0,26.7521,26.803,26.7443,26.7913,112100.0
2008-06-04 11:10:00,68.46,68.48,68.37,68.37,82200.0,26.7952,26.803,26.76,26.76,82200.0
2008-06-04 11:15:00,68.37,68.41,68.35,68.41,131100.0,26.76,26.7756,26.7521,26.7756,131100.0
2008-06-04 11:20:00,68.4,68.45,68.34,68.45,76200.0,26.7717,26.7913,26.7482,26.7913,76200.0
2008-06-04 11:25:00,68.45,68.49,68.35,68.37,132400.0,26.7913,26.8069,26.7521,26.76,132400.0
2008-06-04 11:30:00,68.38,68.41,68.26,68.26,47000.0,26.7639,26.7756,26.7169,26.7169,47000.0
2008-06-04 11:35:00,68.27,68.27,68.17,68.18,52500.0,26.7208,26.7208,26.6817,26.6856,52500.0
2008-06-04 11:40:00,68.19,68.26,68.11,68.22,56300.0,26.6895,26.7169,26.6582,26.7013,56300.0
2008-06-04 11:45:00,68.22,68.33,68.18,68.24,76700.0,26.7013,26.7443,26.6856,26.7091,76700.0
2008-06-04 11:50:00,68.24,68.3,68.21,68.22,51500.0,26.7091,26.7326,26.6973,26.7013,51500.0
2008-06-04 11:55:00,68.23,68.26,68.18,68.25,44900.0,26.7052,26.7169,26.6856,26.713,44900.0
2008-06-04 12:00:00,68.26,68.35,68.23,68.28,56800.0,26.7169,26.7521,26.7052,26.7247,56800.0
2008-06-04 12:05:00,68.29,68.3,68.2,68.22,47200.0,26.7287,26.7326,26.6934,26.7013,47200.0
2008-06-04 12:10:00,68.22,68.26,68.21,68.25,43900.0,26.7013,26.7169,26.6973,26.713,43900.0
2008-06-04 12:15:00,68.25,68.33,68.23,68.28,64300.0,26.713,26.7443,26.7052,26.7247,64300.0
2008-06-04 12:20:00,68.28,68.3,68.22,68.23,36300.0,26.7247,26.7326,26.7013,26.7052,36300.0
2008-06-04 12:25:00,68.23,68.3,68.22,68.27,65400.0,26.7052,26.7326,26.7013,26.7208,65400.0
2008-06-04 12:30:00,68.29,68.4,68.26,68.38,59300.0,26.7287,26.7717,26.7169,26.7639,59300.0
2008-06-04 12:35:00,68.39,68.4,68.2,68.24,54000.0,26.7678,26.7717,26.6934,26.7091,54000.0
2008-06-04 12:40:00,68.24,68.24,68.19,68.2,38500.0,26.7091,26.7091,26.6895,26.6934,38500.0
2008-06-04 12:45:00,68.2,68.26,68.19,68.23,40800.0,26.6934,26.7169,26.6895,26.7052,40800.0
2008-06-04 12:50:00,68.23,68.28,68.21,68.25,53100.0,26.7052,26.7247,26.6973,26.713,53100.0
2008-06-04 12:55:00,68.26,68.34,68.21,68.3,49300.0,26.7169,26.7482,26.6973,26.7326,49300.0
2008-06-04 13:00:00,68.29,68.38,68.29,68.34,19900.0,26.7287,26.7639,26.7287,26.7482,19900.0
2008-06-04 13:05:00,68.33,68.34,68.26,68.3,34300.0,26.7443,26.7482,26.7169,26.7326,34300.0
2008-06-04 13:10:00,68.3,68.33,68.27,68.29,37800.0,26.7326,26.7443,26.7208,26.7287,37800.0
2008-06-04 13:15:00,68.28,68.36,68.27,68.33,36300.0,26.7247,26.7561,26.7208,26.7443,36300.0
2008-06-04 13:20:00,68.32,68.34,68.21,68.25,77600.0,26.7404,26.7482,26.6973,26.713,77600.0
2008-06-04 13:25:00,68.22,68.28,68.17,68.2,58800.0,26.7013,26.7247,26.6817,26.6934,58800.0
2008-06-04 13:30:00,68.2,68.25,68.2,68.23,23400.0,26.6934,26.713,26.6934,26.7052,23400.0
2008-06-04 13:35:00,68.24,68.24,68.2,68.2,12100.0,26.7091,26.7091,26.6934,26.6934,12100.0
2008-06-04 13:40:00,68.22,68.26,68.14,68.14,57700.0,26.7013,26.7169,26.67,26.67,57700.0
2008-06-04 13:45:00,68.15,68.17,68.12,68.15,42200.0,26.6739,26.6817,26.6621,26.6739,42200.0
2008-06-04 13:50:00,68.16,68.25,68.15,68.23,30800.0,26.6778,26.713,26.6739,26.7052,30800.0
2008-06-04 13:55:00,68.25,68.27,68.2,68.22,23800.0,26.713,26.7208,26.6934,26.7013,23800.0
2008-06-04 14:00:00,68.22,68.3,68.2,68.29,42700.0,26.7013,26.7326,26.6934,26.7287,42700.0
2008-06-04 14:05:00,68.29,68.34,68.16,68.16,89900.0,26.7287,26.7482,26.6778,26.6778,89900.0
2008-06-04 14:10:00,68.16,68.2,68.09,68.1,87500.0,26.6778,26.6934,26.6504,26.6543,87500.0
2008-06-04 14:15:00,68.1,68.1,67.93,67.94,78200.0,26.6543,26.6543,26.5878,26.5917,78200.0
2008-06-04 14:20:00,67.94,68.15,67.91,67.93,59400.0,26.5917,26.6739,26.5799,26.5878,59400.0
2008-06-04 14:25:00,67.93,67.94,67.81,67.87,55000.0,26.5878,26.5917,26.5408,26.5643,55000.0
2008-06-04 14:30:00,67.87,67.99,67.84,67.93,48200.0,26.5643,26.6112,26.5525,26.5878,48200.0
2008-06-04 14:35:00,67.95,68.1,67.94,68.05,53500.0,26.5956,26.6543,26.5917,26.6347,53500.0
2008-06-04 14:40:00,68.06,68.08,68.0,68.01,41400.0,26.6386,26.6465,26.6152,26.6191,41400.0
2008-06-04 14:45:00,68.01,68.01,67.68,67.78,86400.0,26.6191,26.6191,26.4899,26.529,86400.0
2008-06-04 14:50:00,67.78,67.81,67.69,67.72,103200.0,26.529,26.5408,26.4938,26.5056,103200.0
2008-06-04 14:55:00,67.71,67.74,67.63,67.69,67300.0,26.5016,26.5134,26.4703,26.4938,67300.0
2008-06-04 15:00:00,67.7,67.75,67.67,67.7,46600.0,26.4977,26.5173,26.486,26.4977,46600.0
2008-06-04 15:05:00,67.7,67.78,67.62,67.64,48200.0,26.4977,26.529,26.4664,26.4743,48200.0
2008-06-04 15:10:00,67.65,67.7,67.62,67.67,99600.0,26.4782,26.4977,26.4664,26.486,99600.0
2008-06-04 15:15:00,67.67,67.79,67.65,67.71,164600.0,26.486,26.533,26.4782,26.5016,164600.0
2008-06-04 15:20:00,67.72,67.74,67.67,67.71,78000.0,26.5056,26.5134,26.486,26.5016,78000.0
2008-06-04 15:25:00,67.71,67.75,67.6,67.65,60400.0,26.5016,26.5173,26.4586,26.4782,60400.0
2008-06-04 15:30:00,67.65,67.66,67.54,67.55,64200.0,26.4782,26.4821,26.4351,26.439,64200.0
2008-06-04 15:35:00,67.55,67.59,67.54,67.59,62800.0,26.439,26.4547,26.4351,26.4547,62800.0
2008-06-04 15:40:00,67.59,67.61,67.51,67.53,133900.0,26.4547,26.4625,26.4234,26.4312,133900.0
2008-06-04 15:45:00,67.53,67.69,67.53,67.68,131800.0,26.4312,26.4938,26.4312,26.4899,131800.0
2008-06-04 15:50:00,67.68,67.73,67.53,67.61,128700.0,26.4899,26.5095,26.4312,26.4625,128700.0
2008-06-04 15:55:00,67.61,67.67,67.5,67.55,138400.0,26.4625,26.486,26.4195,26.439,138400.0
2008-06-05 09:30:00,67.84,68.13,67.83,68.02,215700.0,26.5525,26.666,26.5486,26.623,215700.0
2008-06-05 09:35:00,68.03,68.17,68.0,68.14,181500.0,26.6269,26.6817,26.6152,26.67,181500.0
2008-06-05 09:40:00,68.15,68.35,68.12,68.19,136500.0,26.6739,26.7521,26.6621,26.6895,136500.0
2008-06-05 09:45:00,68.19,68.23,68.08,68.14,148900.0,26.6895,26.7052,26.6465,26.67,148900.0
2008-06-05 09:50:00,68.14,68.29,68.14,68.22,127300.0,26.67,26.7287,26.67,26.7013,127300.0
2008-06-05 09:55:00,68.21,68.27,68.12,68.25,94900.0,26.6973,26.7208,26.6621,26.713,94900.0
2008-06-05 10:00:00,68.26,68.26,68.05,68.14,101300.0,26.7169,26.7169,26.6347,26.67,101300.0
2008-06-05 10:05:00,68.14,68.3,68.14,68.26,110600.0,26.67,26.7326,26.67,26.7169,110600.0
2008-06-05 10:10:00,68.26,68.43,68.26,68.41,110800.0,26.7169,26.7835,26.7169,26.7756,110800.0
2008-06-05 10:15:00,68.41,68.63,68.4,68.62,173100.0,26.7756,26.8617,26.7717,26.8578,173100.0
2008-06-05 10:20:00,68.62,68.62,68.44,68.47,86300.0,26.8578,26.8578,26.7874,26.7991,86300.0
2008-06-05 10:25:00,68.47,68.5,68.45,68.47,42900.0,26.7991,26.8109,26.7913,26.7991,42900.0
2008-06-05 10:30:00,68.46,68.56,68.44,68.51,48000.0,26.7952,26.8343,26.7874,26.8148,48000.0
2008-06-05 10:35:00,68.51,68.53,68.31,68.33,115600.0,26.8148,26.8226,26.7365,26.7443,115600.0
2008-06-05 10:40:00,68.34,68.38,68.27,68.33,118400.0,26.7482,26.7639,26.7208,26.7443,118400.0
2008-06-05 10:45:00,68.33,68.35,68.13,68.16,105400.0,26.7443,26.7521,26.666,26.6778,105400.0
2008-06-05 10:50:00,68.16,68.18,67.98,68.0,54700.0,26.6778,26.6856,26.6073,26.6152,54700.0
2008-06-05 10:55:00,68.02,68.21,68.0,68.21,53100.0,26.623,26.6973,26.6152,26.6973,53100.0
2008-06-05 11:00:00,68.23,68.27,68.07,68.07,81400.0,26.7052,26.7208,26.6426,26.6426,81400.0
2008-06-05 11:05:00,68.09,68.16,68.0,68.11,57200.0,26.6504,26.6778,26.6152,26.6582,57200.0
2008-06-05 11:10:00,68.11,68.34,68.1,68.34,38900.0,26.6582,26.7482,26.6543,26.7482,38900.0
2008-06-05 11:15:00,68.33,68.41,68.31,68.38,53100.0,26.7443,26.7756,26.7365,26.7639,53100.0
2008-06-05 11:20:00,68.38,68.42,68.37,68.39,43500.0,26.7639,26.7795,26.76,26.7678,43500.0
2008-06-05 11:25:00,68.39,68.43,68.34,68.36,75500.0,26.7678,26.7835,26.7482,26.7561,75500.0
2008-06-05 11:30:00,68.35,68.49,68.35,68.42,40600.0,26.7521,26.8069,26.7521,26.7795,40600.0
2008-06-05 11:35:00,68.42,68.6,68.41,68.57,41300.0,26.7795,26.85,26.7756,26.8383,41300.0
2008-06-05 11:40:00,68.57,68.62,68.55,68.61,28200.0,26.8383,26.8578,26.8304,26.8539,28200.0
2008-06-05 11:45:00,68.59,68.7,68.59,68.69,37200.0,26.8461,26.8891,26.8461,26.8852,37200.0
2008-06-05 11:50:00,68.69,68.7,68.61,68.67,32300.0,26.8852,26.8891,26.8539,26.8774,32300.0
2008-06-05 11:55:00,68.66,68.69,68.63,68.67,54500.0,26.8735,26.8852,26.8617,26.8774,54500.0
2008-06-05 12:00:00,68.67,68.76,68.65,68.75,39300.0,26.8774,26.9126,26.8696,26.9087,39300.0
2008-06-05 12:05:00,68.75,68.76,68.62,68.64,37800.0,26.9087,26.9126,26.8578,26.8657,37800.0
2008-06-05 12:10:00,68.64,68.72,68.63,68.69,32500.0,26.8657,26.897,26.8617,26.8852,32500.0
2008-06-05 12:15:00,68.67,68.71,68.59,68.66,45400.0,26.8774,26.893,26.8461,26.8735,45400.0
2008-06-05 12:20:00,68.65,68.74,68.62,68.74,35700.0,26.8696,26.9048,26.8578,26.9048,35700.0
2008-06-05 12:25:00,68.74,68.78,68.68,68.74,59900.0,26.9048,26.9204,26.8813,26.9048,59900.0
2008-06-05 12:30:00,68.76,68.85,68.75,68.83,38000.0,26.9126,26.9478,26.9087,26.94,38000.0
2008-06-05 12:35:00,68.83,68.98,68.82,68.96,105100.0,26.94,26.9987,26.9361,26.9909,105100.0
2008-06-05 12:40:00,68.96,69.02,68.93,69.01,62600.0,26.9909,27.0144,26.9792,27.0105,62600.0
2008-06-05 12:45:00,69.02,69.05,68.97,68.99,26200.0,27.0144,27.0261,26.9948,27.0026,26200.0
2008-06-05 12:50:00,68.98,69.03,68.96,69.03,19500.0,26.9987,27.0183,26.9909,27.0183,19500.0
2008-06-05 12:55:00,69.01,69.01,68.95,68.98,17800.0,27.0105,27.0105,26.987,26.9987,17800.0
2008-06-05 13:00:00,68.98,69.05,68.95,69.02,12400.0,26.9987,27.0261,26.987,27.0144,12400.0
2008-06-05 13:05:00,69.0,69.0,68.93,68.99,35100.0,27.0066,27.0066,26.9792,27.0026,35100.0
2008-06-05 13:10:00,68.98,69.02,68.93,68.94,59300.0,26.9987,27.0144,26.9792,26.9831,59300.0
2008-06-05 13:15:00,68.95,69.02,68.93,68.95,16200.0,26.987,27.0144,26.9792,26.987,16200.0
2008-06-05 13:20:00,68.96,68.99,68.89,68.89,33000.0,26.9909,27.0026,26.9635,26.9635,33000.0
2008-06-05 13:25:00,68.91,68.99,68.88,68.96,33000.0,26.9713,27.0026,26.9596,26.9909,33000.0
2008-06-05 13:30:00,68.95,68.96,68.83,68.88,71600.0,26.987,26.9909,26.94,26.9596,71600.0
2008-06-05 13:35:00,68.87,68.96,68.87,68.93,17900.0,26.9557,26.9909,26.9557,26.9792,17900.0
2008-06-05 13:40:00,68.94,68.98,68.9,68.98,59700.0,26.9831,26.9987,26.9674,26.9987,59700.0
2008-06-05 13:45:00,68.97,68.98,68.95,68.96,11900.0,26.9948,26.9987,26.987,26.9909,11900.0
2008-06-05 13:50:00,68.95,68.98,68.92,68.92,29200.0,26.987,26.9987,26.9752,26.9752,29200.0
2008-06-05 13:55:00,68.93,68.97,68.93,68.97,34000.0,26.9792,26.9948,26.9792,26.9948,34000.0
2008-06-05 14:00:00,68.96,69.03,68.96,68.99,19800.0,26.9909,27.0183,26.9909,27.0026,19800.0
2008-06-05 14:05:00,68.99,69.03,68.98,69.02,34900.0,27.0026,27.0183,26.9987,27.0144,34900.0
2008-06-05 14:10:00,69.0,69.13,69.0,69.13,70600.0,27.0066,27.0574,27.0066,27.0574,70600.0
2008-06-05 14:15:00,69.12,69.17,69.0,69.01,104000.0,27.0535,27.0731,27.0066,27.0105,104000.0
2008-06-05 14:20:00,69.01,69.02,68.93,68.95,62100.0,27.0105,27.0144,26.9792,26.987,62100.0
2008-06-05 14:25:00,68.94,69.11,68.93,69.01,52300.0,26.9831,27.0496,26.9792,27.0105,52300.0
2008-06-05 14:30:00,69.01,69.02,68.94,68.96,58700.0,27.0105,27.0144,26.9831,26.9909,58700.0
2008-06-05 14:35:00,68.96,69.17,68.94,69.17,118700.0,26.9909,27.0731,26.9831,27.0731,118700.0
2008-06-05 14:40:00,69.16,69.2,69.13,69.15,78600.0,27.0692,27.0848,27.0574,27.0653,78600.0
2008-06-05 14:45:00,69.15,69.2,69.15,69.17,59100.0,27.0653,27.0848,27.0653,27.0731,59100.0
2008-06-05 14:50:00,69.18,69.19,69.14,69.15,35000.0,27.077,27.0809,27.0613,27.0653,35000.0
2008-06-05 14:55:00,69.16,69.31,69.15,69.29,65600.0,27.0692,27.1279,27.0653,27.1201,65600.0
2008-06-05 15:00:00,69.29,69.4,69.28,69.34,137600.0,27.1201,27.1631,27.1161,27.1396,137600.0
2008-06-05 15:05:00,69.35,69.54,69.31,69.53,49800.0,27.1435,27.2179,27.1279,27.214,49800.0
2008-06-05 15:10:00,69.53,69.56,69.46,69.47,91300.0,27.214,27.2257,27.1866,27.1905,91300.0
2008-06-05 15:15:00,69.48,69.48,69.34,69.44,61600.0,27.1944,27.1944,27.1396,27.1788,61600.0
2008-06-05 15:20:00,69.44,69.55,69.37,69.54,64800.0,27.1788,27.2218,27.1514,27.2179,64800.0
2008-06-05 15:25:00,69.54,69.62,69.51,69.51,108800.0,27.2179,27.2492,27.2062,27.2062,108800.0
2008-06-05 15:30:00,69.51,69.52,69.3,69.3,110100.0,27.2062,27.2101,27.124,27.124,110100.0
2008-06-05 15:35:00,69.3,69.33,69.26,69.29,196800.0,27.124,27.1357,27.1083,27.1201,196800.0
2008-06-05 15:40:00,69.28,69.32,69.15,69.2,159300.0,27.1161,27.1318,27.0653,27.0848,159300.0
2008-06-05 15:45:00,69.2,69.21,69.17,69.18,114800.0,27.0848,27.0887,27.0731,27.077,114800.0
2008-06-05 15:50:00,69.19,69.35,69.19,69.27,142800.0,27.0809,27.1435,27.0809,27.1122,142800.0
2008-06-05 15:55:00,69.27,69.47,69.27,69.36,257100.0,27.1122,27.1905,27.1122,27.1475,257100.0
2008-06-06 09:30:00,69.98,69.99,69.76,69.8,158700.0,27.3901,27.394,27.304,27.3197,158700.0
2008-06-06 09:35:00,69.81,69.91,69.71,69.72,108400.0,27.3236,27.3627,27.2844,27.2884,108400.0
2008-06-06 09:40:00,69.73,69.89,69.63,69.87,92700.0,27.2923,27.3549,27.2531,27.3471,92700.0
2008-06-06 09:45:00,69.87,69.96,69.85,69.94,179900.0,27.3471,27.3823,27.3392,27.3745,179900.0
2008-06-06 09:50:00,69.94,69.96,69.81,69.84,111500.0,27.3745,27.3823,27.3236,27.3353,111500.0
2008-06-06 09:55:00,69.85,69.9,69.81,69.85,62400.0,27.3392,27.3588,27.3236,27.3392,62400.0
2008-06-06 10:00:00,69.84,69.85,69.44,69.45,222900.0,27.3353,27.3392,27.1788,27.1827,222900.0
2008-06-06 10:05:00,69.43,69.45,69.25,69.32,126700.0,27.1749,27.1827,27.1044,27.1318,126700.0
2008-06-06 10:10:00,69.31,69.4,69.27,69.27,65500.0,27.1279,27.1631,27.1122,27.1122,65500.0
2008-06-06 10:15:00,69.27,69.31,69.21,69.3,90000.0,27.1122,27.1279,27.0887,27.124,90000.0
2008-06-06 10:20:00,69.3,69.33,69.14,69.15,79000.0,27.124,27.1357,27.0613,27.0653,79000.0
2008-06-06 10:25:00,69.15,69.21,69.09,69.11,121000.0,27.0653,27.0887,27.0418,27.0496,121000.0
2008-06-06 10:30:00,69.1,69.2,69.06,69.1,115900.0,27.0457,27.0848,27.03,27.0457,115900.0
2008-06-06 10:35:00,69.1,69.16,69.07,69.15,171000.0,27.0457,27.0692,27.034,27.0653,171000.0
2008-06-06 10:40:00,69.14,69.15,69.1,69.1,86600.0,27.0613,27.0653,27.0457,27.0457,86600.0
2008-06-06 10:45:00,69.1,69.16,68.96,69.0,177300.0,27.0457,27.0692,26.9909,27.0066,177300.0
2008-06-06 10:50:00,68.99,69.12,68.98,69.04,117100.0,27.0026,27.0535,26.9987,27.0222,117100.0
2008-06-06 10:55:00,69.03,69.14,68.99,69.14,46400.0,27.0183,27.0613,27.0026,27.0613,46400.0
2008-06-06 11:00:00,69.13,69.15,68.95,68.97,68700.0,27.0574,27.0653,26.987,26.9948,68700.0
2008-06-06 11:05:00,68.97,68.98,68.69,68.77,93000.0,26.9948,26.9987,26.8852,26.9165,93000.0
2008-06-06 11:10:00,68.77,68.82,68.7,68.7,31900.0,26.9165,26.9361,26.8891,26.8891,31900.0
2008-06-06 11:15:00,68.7,68.95,68.68,68.94,196000.0,26.8891,26.987,26.8813,26.9831,196000.0
2008-06-06 11:20:00,68.94,68.99,68.83,68.84,83200.0,26.9831,27.0026,26.94,26.9439,83200.0
2008-06-06 11:25:00,68.84,68.84,68.6,68.6,76100.0,26.9439,26.9439,26.85,26.85,76100.0
2008-06-06 11:30:00,68.62,68.64,68.52,68.63,53600.0,26.8578,26.8657,26.8187,26.8617,53600.0
2008-06-06 11:35:00,68.63,68.73,68.63,68.68,35700.0,26.8617,26.9009,26.8617,26.8813,35700.0
2008-06-06 11:40:00,68.7,68.75,68.63,68.67,57800.0,26.8891,26.9087,26.8617,26.8774,57800.0
2008-06-06 11:45:00,68.64,68.78,68.64,68.78,62600.0,26.8657,26.9204,26.8657,26.9204,62600.0
2008-06-06 11:50:00,68.78,68.84,68.74,68.78,32000.0,26.9204,26.9439,26.9048,26.9204,32000.0
2008-06-06 11:55:00,68.78,68.78,68.62,68.68,47400.0,26.9204,26.9204,26.8578,26.8813,47400.0
2008-06-06 12:00:00,68.67,68.77,68.67,68.7,65500.0,26.8774,26.9165,26.8774,26.8891,65500.0
2008-06-06 12:05:00,68.71,68.76,68.66,68.71,50000.0,26.893,26.9126,26.8735,26.893,50000.0
2008-06-06 12:10:00,68.72,68.82,68.68,68.82,42200.0,26.897,26.9361,26.8813,26.9361,42200.0
2008-06-06 12:15:00,68.82,68.9,68.82,68.84,33300.0,26.9361,26.9674,26.9361,26.9439,33300.0
2008-06-06 12:20:00,68.84,68.84,68.8,68.81,19300.0,26.9439,26.9439,26.9283,26.9322,19300.0
2008-06-06 12:25:00,68.81,68.89,68.81,68.84,44700.0,26.9322,26.9635,26.9322,26.9439,44700.0
2008-06-06 12:30:00,68.83,68.87,68.82,68.86,32500.0,26.94,26.9557,26.9361,26.9518,32500.0
2008-06-06 12:35:00,68.86,69.02,68.85,68.99,32200.0,26.9518,27.0144,26.9478,27.0026,32200.0
2008-06-06 12:40:00,68.99,69.09,68.98,69.04,52300.0,27.0026,27.0418,26.9987,27.0222,52300.0
2008-06-06 12:45:00,69.04,69.16,69.01,69.1,73000.0,27.0222,27.0692,27.0105,27.0457,73000.0
2008-06-06 12:50:00,69.09,69.1,68.93,68.93,44700.0,27.0418,27.0457,26.9792,26.9792,44700.0
2008-06-06 12:55:00,68.93,68.95,68.91,68.94,16500.0,26.9792,26.987,26.9713,26.9831,16500.0
2008-06-06 13:00:00,68.94,68.98,68.91,68.93,60800.0,26.9831,26.9987,26.9713,26.9792,60800.0
2008-06-06 13:05:00,68.93,68.98,68.92,68.93,34600.0,26.9792,26.9987,26.9752,26.9792,34600.0
2008-06-06 13:10:00,68.93,69.03,68.91,69.03,47500.0,26.9792,27.0183,26.9713,27.0183,47500.0
2008-06-06 13:15:00,69.03,69.06,69.0,69.02,38500.0,27.0183,27.03,27.0066,27.0144,38500.0
2008-06-06 13:20:00,69.02,69.22,69.0,69.16,100200.0,27.0144,27.0927,27.0066,27.0692,100200.0
2008-06-06 13:25:00,69.16,69.22,69.08,69.1,41100.0,27.0692,27.0927,27.0379,27.0457,41100.0
2008-06-06 13:30:00,69.1,69.15,69.04,69.15,71600.0,27.0457,27.0653,27.0222,27.0653,71600.0
2008-06-06 13:35:00,69.15,69.2,69.09,69.19,32900.0,27.0653,27.0848,27.0418,27.0809,32900.0
2008-06-06 13:40:00,69.19,69.33,69.16,69.3,74300.0,27.0809,27.1357,27.0692,27.124,74300.0
2008-06-06 13:45:00,69.3,69.4,69.3,69.35,61000.0,27.124,27.1631,27.124,27.1435,61000.0
2008-06-06 13:50:00,69.35,69.42,69.29,69.36,98100.0,27.1435,27.1709,27.1201,27.1475,98100.0
2008-06-06 13:55:00,69.35,69.36,69.33,69.35,47300.0,27.1435,27.1475,27.1357,27.1435,47300.0
2008-06-06 14:00:00,69.35,69.4,69.33,69.35,76600.0,27.1435,27.1631,27.1357,27.1435,76600.0
2008-06-06 14:05:00,69.35,69.38,69.3,69.38,115300.0,27.1435,27.1553,27.124,27.1553,115300.0
2008-06-06 14:10:00,69.38,69.4,69.3,69.31,45500.0,27.1553,27.1631,27.124,27.1279,45500.0
2008-06-06 14:15:00,69.31,69.38,69.24,69.38,82800.0,27.1279,27.1553,27.1005,27.1553,82800.0
2008-06-06 14:20:00,69.35,69.44,69.3,69.35,67800.0,27.1435,27.1788,27.124,27.1435,67800.0
2008-06-06 14:25:00,69.33,69.36,69.29,69.36,50900.0,27.1357,27.1475,27.1201,27.1475,50900.0
2008-06-06 14:30:00,69.36,69.43,69.35,69.37,40800.0,27.1475,27.1749,27.1435,27.1514,40800.0
2008-06-06 14:35:00,69.36,69.37,69.3,69.3,45400.0,27.1475,27.1514,27.124,27.124,45400.0
2008-06-06 14:40:00,69.31,69.37,69.27,69.34,67500.0,27.1279,27.1514,27.1122,27.1396,67500.0
2008-06-06 14:45:00,69.35,69.42,69.28,69.3,74800.0,27.1435,27.1709,27.1161,27.124,74800.0
2008-06-06 14:50:00,69.3,69.3,69.24,69.24,79200.0,27.124,27.124,27.1005,27.1005,79200.0
2008-06-06 14:55:00,69.24,69.29,69.16,69.16,108400.0,27.1005,27.1201,27.0692,27.0692,108400.0
2008-06-06 15:00:00,69.16,69.29,69.15,69.23,73800.0,27.0692,27.1201,27.0653,27.0966,73800.0
2008-06-06 15:05:00,69.21,69.32,69.15,69.32,56800.0,27.0887,27.1318,27.0653,27.1318,56800.0
2008-06-06 15:10:00,69.31,69.45,69.31,69.45,90900.0,27.1279,27.1827,27.1279,27.1827,90900.0
2008-06-06 15:15:00,69.45,69.45,69.29,69.39,125100.0,27.1827,27.1827,27.1201,27.1592,125100.0
2008-06-06 15:20:00,69.38,69.4,69.23,69.23,118100.0,27.1553,27.1631,27.0966,27.0966,118100.0
2008-06-06 15:25:00,69.22,69.26,69.15,69.16,198300.0,27.0927,27.1083,27.0653,27.0692,198300.0
2008-06-06 15:30:00,69.17,69.19,69.1,69.1,134800.0,27.0731,27.0809,27.0457,27.0457,134800.0
2008-06-06 15:35:00,69.1,69.26,69.06,69.17,137300.0,27.0457,27.1083,27.03,27.0731,137300.0
2008-06-06 15:40:00,69.17,69.21,69.12,69.14,110600.0,27.0731,27.0887,27.0535,27.0613,110600.0
2008-06-06 15:45:00,69.14,69.17,69.05,69.11,153500.0,27.0613,27.0731,27.0261,27.0496,153500.0
2008-06-06 15:50:00,69.11,69.12,68.99,68.99,139300.0,27.0496,27.0535,27.0026,27.0026,139300.0
2008-06-06 15:55:00,68.99,68.99,68.86,68.87,131600.0,27.0026,27.0026,26.9518,26.9557,131600.0
2008-06-09 09:30:00,70.77,70.81,70.57,70.58,211600.0,27.6993,27.715,27.6211,27.625,211600.0
2008-06-09 09:35:00,70.57,70.58,70.32,70.38,111900.0,27.6211,27.625,27.5232,27.5467,111900.0
2008-06-09 09:40:00,70.37,70.47,70.29,70.47,149600.0,27.5428,27.5819,27.5115,27.5819,149600.0
2008-06-09 09:45:00,70.47,70.56,70.43,70.52,100800.0,27.5819,27.6171,27.5663,27.6015,100800.0
2008-06-09 09:50:00,70.51,70.63,70.47,70.57,90600.0,27.5976,27.6445,27.5819,27.6211,90600.0
2008-06-09 09:55:00,70.57,70.6,70.53,70.59,48900.0,27.6211,27.6328,27.6054,27.6289,48900.0
2008-06-09 10:00:00,70.59,70.67,70.55,70.63,85100.0,27.6289,27.6602,27.6132,27.6445,85100.0
2008-06-09 10:05:00,70.62,70.64,70.54,70.54,44700.0,27.6406,27.6484,27.6093,27.6093,44700.0
2008-06-09 10:10:00,70.54,70.6,70.52,70.57,67300.0,27.6093,27.6328,27.6015,27.6211,67300.0
2008-06-09 10:15:00,70.57,70.76,70.57,70.72,118100.0,27.6211,27.6954,27.6211,27.6798,118100.0
2008-06-09 10:20:00,70.72,70.73,70.62,70.64,57200.0,27.6798,27.6837,27.6406,27.6484,57200.0
2008-06-09 10:25:00,70.67,70.73,70.65,70.7,55700.0,27.6602,27.6837,27.6524,27.6719,55700.0
2008-06-09 10:30:00,70.71,70.72,70.56,70.58,62400.0,27.6758,27.6798,27.6171,27.625,62400.0
2008-06-09 10:35:00,70.59,70.66,70.59,70.62,46100.0,27.6289,27.6563,27.6289,27.6406,46100.0
2008-06-09 10:40:00,70.62,70.77,70.61,70.75,58900.0,27.6406,27.6993,27.6367,27.6915,58900.0
2008-06-09 10:45:00,70.72,70.74,70.68,70.71,49700.0,27.6798,27.6876,27.6641,27.6758,49700.0
2008-06-09 10:50:00,70.71,70.74,70.68,70.73,48400.0,27.6758,27.6876,27.6641,27.6837,48400.0
2008-06-09 10:55:00,70.74,70.9,70.74,70.82,30600.0,27.6876,27.7502,27.6876,27.7189,30600.0
2008-06-09 11:00:00,70.82,70.82,70.68,70.7,25500.0,27.7189,27.7189,27.6641,27.6719,25500.0
2008-06-09 11:05:00,70.7,70.72,70.6,70.63,103900.0,27.6719,27.6798,27.6328,27.6445,103900.0
2008-06-09 11:10:00,70.61,70.65,70.57,70.59,24700.0,27.6367,27.6524,27.6211,27.6289,24700.0
2008-06-09 11:15:00,70.56,70.56,70.38,70.39,40200.0,27.6171,27.6171,27.5467,27.5506,40200.0
2008-06-09 11:20:00,70.4,70.43,70.37,70.42,32600.0,27.5545,27.5663,27.5428,27.5623,32600.0
2008-06-09 11:25:00,70.43,70.51,70.38,70.45,23900.0,27.5663,27.5976,27.5467,27.5741,23900.0
2008-06-09 11:30:00,70.45,70.48,70.42,70.46,22200.0,27.5741,27.5858,27.5623,27.578,22200.0
2008-06-09 11:35:00,70.44,70.47,70.4,70.44,9600.0,27.5702,27.5819,27.5545,27.5702,9600.0
2008-06-09 11:40:00,70.43,70.66,70.42,70.6,28100.0,27.5663,27.6563,27.5623,27.6328,28100.0
2008-06-09 11:45:00,70.61,70.65,70.59,70.62,13100.0,27.6367,27.6524,27.6289,27.6406,13100.0
2008-06-09 11:50:00,70.62,70.62,70.58,70.58,10700.0,27.6406,27.6406,27.625,27.625,10700.0
2008-06-09 11:55:00,70.57,70.59,70.53,70.59,15200.0,27.6211,27.6289,27.6054,27.6289,15200.0
2008-06-09 12:00:00,70.59,70.61,70.53,70.56,13200.0,27.6289,27.6367,27.6054,27.6171,13200.0
2008-06-09 12:05:00,70.56,70.59,70.42,70.43,17700.0,27.6171,27.6289,27.5623,27.5663,17700.0
2008-06-09 12:10:00,70.42,70.52,70.39,70.49,37700.0,27.5623,27.6015,27.5506,27.5897,37700.0
2008-06-09 12:15:00,70.51,70.55,70.46,70.5,49000.0,27.5976,27.6132,27.578,27.5937,49000.0
2008-06-09 12:20:00,70.49,70.55,70.46,70.52,32900.0,27.5897,27.6132,27.578,27.6015,32900.0
2008-06-09 12:25:00,70.55,70.58,70.51,70.57,28000.0,27.6132,27.625,27.5976,27.6211,28000.0
2008-06-09 12:30:00,70.58,70.58,70.52,70.54,16400.0,27.625,27.625,27.6015,27.6093,16400.0
2008-06-09 12:35:00,70.52,70.54,70.48,70.49,7000.0,27.6015,27.6093,27.5858,27.5897,7000.0
2008-06-09 12:40:00,70.49,70.51,70.43,70.43,21500.0,27.5897,27.5976,27.5663,27.5663,21500.0
2008-06-09 12:45:00,70.45,70.59,70.45,70.55,32900.0,27.5741,27.6289,27.5741,27.6132,32900.0
2008-06-09 12:50:00,70.54,70.62,70.52,70.55,27800.0,27.6093,27.6406,27.6015,27.6132,27800.0
2008-06-09 12:55:00,70.55,70.57,70.52,70.56,12100.0,27.6132,27.6211,27.6015,27.6171,12100.0
2008-06-09 13:00:00,70.57,70.58,70.32,70.39,44300.0,27.6211,27.625,27.5232,27.5506,44300.0
2008-06-09 13:05:00,70.39,70.4,70.31,70.34,34700.0,27.5506,27.5545,27.5193,27.531,34700.0
2008-06-09 13:10:00,70.37,70.4,70.24,70.3,50900.0,27.5428,27.5545,27.4919,27.5154,50900.0
2008-06-09 13:15:00,70.3,70.39,70.12,70.39,50000.0,27.5154,27.5506,27.4449,27.5506,50000.0
2008-06-09 13:20:00,70.38,70.38,70.21,70.23,26000.0,27.5467,27.5467,27.4801,27.488,26000.0
2008-06-09 13:25:00,70.25,70.37,70.2,70.35,37700.0,27.4958,27.5428,27.4762,27.5349,37700.0
2008-06-09 13:30:00,70.36,70.4,70.23,70.25,51100.0,27.5389,27.5545,27.488,27.4958,51100.0
2008-06-09 13:35:00,70.27,70.36,70.26,70.33,23300.0,27.5036,27.5389,27.4997,27.5271,23300.0
2008-06-09 13:40:00,70.33,70.38,70.2,70.28,58500.0,27.5271,27.5467,27.4762,27.5075,58500.0
2008-06-09 13:45:00,70.26,70.26,70.14,70.14,30600.0,27.4997,27.4997,27.4527,27.4527,30600.0
2008-06-09 13:50:00,70.11,70.13,70.0,70.04,60300.0,27.441,27.4488,27.398,27.4136,60300.0
2008-06-09 13:55:00,70.04,70.15,70.0,70.12,42200.0,27.4136,27.4567,27.398,27.4449,42200.0
2008-06-09 14:00:00,70.11,70.13,70.06,70.11,33000.0,27.441,27.4488,27.4214,27.441,33000.0
2008-06-09 14:05:00,70.1,70.28,70.02,70.02,75000.0,27.4371,27.5075,27.4058,27.4058,75000.0
2008-06-09 14:10:00,70.02,70.11,69.98,70.1,50100.0,27.4058,27.441,27.3901,27.4371,50100.0
2008-06-09 14:15:00,70.1,70.1,69.81,69.85,57500.0,27.4371,27.4371,27.3236,27.3392,57500.0
2008-06-09 14:20:00,69.88,69.96,69.76,69.96,59700.0,27.351,27.3823,27.304,27.3823,59700.0
2008-06-09 14:25:00,70.0,70.03,69.9,69.98,44600.0,27.398,27.4097,27.3588,27.3901,44600.0
2008-06-09 14:30:00,69.96,70.22,69.95,70.14,36800.0,27.3823,27.4841,27.3784,27.4527,36800.0
2008-06-09 14:35:00,70.14,70.28,70.1,70.23,65100.0,27.4527,27.5075,27.4371,27.488,65100.0
2008-06-09 14:40:00,70.23,70.23,70.0,70.08,38400.0,27.488,27.488,27.398,27.4293,38400.0
2008-06-09 14:45:00,70.07,70.23,70.03,70.22,30000.0,27.4254,27.488,27.4097,27.4841,30000.0
2008-06-09 14:50:00,70.25,70.28,70.04,70.04,25800.0,27.4958,27.5075,27.4136,27.4136,25800.0
2008-06-09 14:55:00,70.02,70.21,70.01,70.14,37500.0,27.4058,27.4801,27.4019,27.4527,37500.0
2008-06-09 15:00:00,70.12,70.13,69.97,69.97,38000.0,27.4449,27.4488,27.3862,27.3862,38000.0
2008-06-09 15:05:00,69.96,69.98,69.83,69.92,54700.0,27.3823,27.3901,27.3314,27.3666,54700.0
2008-06-09 15:10:00,69.91,70.0,69.86,70.0,29100.0,27.3627,27.398,27.3432,27.398,29100.0
2008-06-09 15:15:00,70.0,70.09,69.91,69.95,40400.0,27.398,27.4332,27.3627,27.3784,40400.0
2008-06-09 15:20:00,69.97,70.1,69.96,70.01,31000.0,27.3862,27.4371,27.3823,27.4019,31000.0
2008-06-09 15:25:00,70.02,70.05,69.93,70.05,46500.0,27.4058,27.4175,27.3706,27.4175,46500.0
2008-06-09 15:30:00,70.05,70.23,70.05,70.18,50300.0,27.4175,27.488,27.4175,27.4684,50300.0
2008-06-09 15:35:00,70.17,70.33,70.17,70.25,53200.0,27.4645,27.5271,27.4645,27.4958,53200.0
2008-06-09 15:40:00,70.25,70.47,70.22,70.42,60400.0,27.4958,27.5819,27.4841,27.5623,60400.0
2008-06-09 15:45:00,70.42,70.55,70.4,70.51,132500.0,27.5623,27.6132,27.5545,27.5976,132500.0
2008-06-09 15:50:00,70.51,70.57,70.5,70.54,205400.0,27.5976,27.6211,27.5937,27.6093,205400.0
2008-06-09 15:55:00,70.55,70.74,70.52,70.7,195200.0,27.6132,27.6876,27.6015,27.6719,195200.0
2008-06-10 09:30:00,69.14,69.51,69.14,69.42,317700.0,27.0613,27.2062,27.0613,27.1709,317700.0
2008-06-10 09:35:00,69.41,69.45,69.28,69.31,105400.0,27.167,27.1827,27.1161,27.1279,105400.0
2008-06-10 09:40:00,69.31,69.38,69.29,69.37,49600.0,27.1279,27.1553,27.1201,27.1514,49600.0
2008-06-10 09:45:00,69.37,69.55,69.36,69.53,59200.0,27.1514,27.2218,27.1475,27.214,59200.0
2008-06-10 09:50:00,69.54,69.55,69.27,69.27,53500.0,27.2179,27.2218,27.1122,27.1122,53500.0
2008-06-10 09:55:00,69.29,69.34,69.2,69.23,72900.0,27.1201,27.1396,27.0848,27.0966,72900.0
2008-06-10 10:00:00,69.23,69.26,69.12,69.23,87300.0,27.0966,27.1083,27.0535,27.0966,87300.0
2008-06-10 10:05:00,69.24,69.34,69.22,69.33,43400.0,27.1005,27.1396,27.0927,27.1357,43400.0
2008-06-10 10:10:00,69.33,69.47,69.32,69.46,70600.0,27.1357,27.1905,27.1318,27.1866,70600.0
2008-06-10 10:15:00,69.44,69.44,69.25,69.29,119900.0,27.1788,27.1788,27.1044,27.1201,119900.0
2008-06-10 10:20:00,69.3,69.35,69.25,69.32,71600.0,27.124,27.1435,27.1044,27.1318,71600.0
2008-06-10 10:25:00,69.31,69.34,69.19,69.25,74400.0,27.1279,27.1396,27.0809,27.1044,74400.0
2008-06-10 10:30:00,69.25,69.25,69.18,69.22,48400.0,27.1044,27.1044,27.077,27.0927,48400.0
2008-06-10 10:35:00,69.22,69.22,69.0,69.0,77300.0,27.0927,27.0927,27.0066,27.0066,77300.0
2008-06-10 10:40:00,69.0,69.25,68.99,69.19,129100.0,27.0066,27.1044,27.0026,27.0809,129100.0
2008-06-10 10:45:00,69.18,69.18,69.07,69.11,47400.0,27.077,27.077,27.034,27.0496,47400.0
2008-06-10 10:50:00,69.1,69.11,68.93,68.98,66800.0,27.0457,27.0496,26.9792,26.9987,66800.0
2008-06-10 10:55:00,68.97,69.0,68.85,68.87,124800.0,26.9948,27.0066,26.9478,26.9557,124800.0
2008-06-10 11:00:00,68.86,68.94,68.77,68.79,52800.0,26.9518,26.9831,26.9165,26.9244,52800.0
2008-06-10 11:05:00,68.79,68.9,68.74,68.8,67100.0,26.9244,26.9674,26.9048,26.9283,67100.0
2008-06-10 11:10:00,68.8,68.82,68.62,68.64,65800.0,26.9283,26.9361,26.8578,26.8657,65800.0
2008-06-10 11:15:00,68.63,68.65,68.47,68.62,76700.0,26.8617,26.8696,26.7991,26.8578,76700.0
2008-06-10 11:20:00,68.62,68.69,68.6,68.62,28400.0,26.8578,26.8852,26.85,26.8578,28400.0
2008-06-10 11:25:00,68.62,68.65,68.55,68.62,62100.0,26.8578,26.8696,26.8304,26.8578,62100.0
2008-06-10 11:30:00,68.62,68.73,68.48,68.5,93200.0,26.8578,26.9009,26.803,26.8109,93200.0
2008-06-10 11:35:00,68.49,68.56,68.41,68.56,83400.0,26.8069,26.8343,26.7756,26.8343,83400.0
2008-06-10 11:40:00,68.54,68.55,68.36,68.41,48000.0,26.8265,26.8304,26.7561,26.7756,48000.0
2008-06-10 11:45:00,68.41,68.44,68.28,68.28,74200.0,26.7756,26.7874,26.7247,26.7247,74200.0
2008-06-10 11:50:00,68.28,68.3,68.13,68.14,61500.0,26.7247,26.7326,26.666,26.67,61500.0
2008-06-10 11:55:00,68.14,68.21,68.06,68.2,62300.0,26.67,26.6973,26.6386,26.6934,62300.0
2008-06-10 12:00:00,68.2,68.33,68.2,68.25,35800.0,26.6934,26.7443,26.6934,26.713,35800.0
2008-06-10 12:05:00,68.25,68.32,68.2,68.27,77600.0,26.713,26.7404,26.6934,26.7208,77600.0
2008-06-10 12:10:00,68.27,68.3,68.18,68.23,29500.0,26.7208,26.7326,26.6856,26.7052,29500.0
2008-06-10 12:15:00,68.26,68.3,68.19,68.26,20100.0,26.7169,26.7326,26.6895,26.7169,20100.0
2008-06-10 12:20:00,68.26,68.44,68.26,68.41,31400.0,26.7169,26.7874,26.7169,26.7756,31400.0
2008-06-10 12:25:00,68.41,68.45,68.31,68.31,35300.0,26.7756,26.7913,26.7365,26.7365,35300.0
2008-06-10 12:30:00,68.33,68.43,68.27,68.41,35500.0,26.7443,26.7835,26.7208,26.7756,35500.0
2008-06-10 12:35:00,68.38,68.42,68.28,68.3,15200.0,26.7639,26.7795,26.7247,26.7326,15200.0
2008-06-10 12:40:00,68.3,68.31,68.23,68.29,51900.0,26.7326,26.7365,26.7052,26.7287,51900.0
2008-06-10 12:45:00,68.29,68.39,68.25,68.39,62700.0,26.7287,26.7678,26.713,26.7678,62700.0
2008-06-10 12:50:00,68.38,68.4,68.32,68.36,31200.0,26.7639,26.7717,26.7404,26.7561,31200.0
2008-06-10 12:55:00,68.36,68.41,68.27,68.31,44800.0,26.7561,26.7756,26.7208,26.7365,44800.0
2008-06-10 13:00:00,68.32,68.32,68.2,68.24,65200.0,26.7404,26.7404,26.6934,26.7091,65200.0
2008-06-10 13:05:00,68.22,68.27,68.21,68.24,16900.0,26.7013,26.7208,26.6973,26.7091,16900.0
2008-06-10 13:10:00,68.23,68.36,68.23,68.33,32600.0,26.7052,26.7561,26.7052,26.7443,32600.0
2008-06-10 13:15:00,68.31,68.31,68.13,68.13,46900.0,26.7365,26.7365,26.666,26.666,46900.0
2008-06-10 13:20:00,68.12,68.19,68.06,68.18,26400.0,26.6621,26.6895,26.6386,26.6856,26400.0
2008-06-10 13:25:00,68.2,68.31,68.18,68.23,37600.0,26.6934,26.7365,26.6856,26.7052,37600.0
2008-06-10 13:30:00,68.22,68.25,68.17,68.21,52800.0,26.7013,26.713,26.6817,26.6973,52800.0
2008-06-10 13:35:00,68.2,68.24,68.18,68.21,19900.0,26.6934,26.7091,26.6856,26.6973,19900.0
2008-06-10 13:40:00,68.2,68.26,68.17,68.2,29100.0,26.6934,26.7169,26.6817,26.6934,29100.0
2008-06-10 13:45:00,68.18,68.23,68.09,68.1,33300.0,26.6856,26.7052,26.6504,26.6543,33300.0
2008-06-10 13:50:00,68.08,68.09,68.01,68.04,32100.0,26.6465,26.6504,26.6191,26.6308,32100.0
2008-06-10 13:55:00,68.03,68.07,68.01,68.05,49300.0,26.6269,26.6426,26.6191,26.6347,49300.0
2008-06-10 14:00:00,68.07,68.11,68.01,68.01,30400.0,26.6426,26.6582,26.6191,26.6191,30400.0
2008-06-10 14:05:00,68.01,68.02,67.81,67.83,85900.0,26.6191,26.623,26.5408,26.5486,85900.0
2008-06-10 14:10:00,67.82,67.82,67.75,67.81,23300.0,26.5447,26.5447,26.5173,26.5408,23300.0
2008-06-10 14:15:00,67.81,67.84,67.72,67.74,49200.0,26.5408,26.5525,26.5056,26.5134,49200.0
2008-06-10 14:20:00,67.74,67.9,67.74,67.88,80100.0,26.5134,26.576,26.5134,26.5682,80100.0
2008-06-10 14:25:00,67.88,67.94,67.81,67.94,28100.0,26.5682,26.5917,26.5408,26.5917,28100.0
2008-06-10 14:30:00,67.93,67.95,67.9,67.95,22700.0,26.5878,26.5956,26.576,26.5956,22700.0
2008-06-10 14:35:00,67.95,68.03,67.94,68.0,46100.0,26.5956,26.6269,26.5917,26.6152,46100.0
2008-06-10 14:40:00,68.0,68.05,67.99,68.05,18600.0,26.6152,26.6347,26.6112,26.6347,18600.0
2008-06-10 14:45:00,68.05,68.16,68.05,68.13,28300.0,26.6347,26.6778,26.6347,26.666,28300.0
2008-06-10 14:50:00,68.12,68.13,67.93,68.1,63800.0,26.6621,26.666,26.5878,26.6543,63800.0
2008-06-10 14:55:00,68.1,68.32,68.09,68.31,122400.0,26.6543,26.7404,26.6504,26.7365,122400.0
2008-06-10 15:00:00,68.32,68.47,68.3,68.45,97800.0,26.7404,26.7991,26.7326,26.7913,97800.0
2008-06-10 15:05:00,68.47,68.58,68.46,68.58,63300.0,26.7991,26.8422,26.7952,26.8422,63300.0
2008-06-10 15:10:00,68.56,68.82,68.54,68.81,153900.0,26.8343,26.9361,26.8265,26.9322,153900.0
2008-06-10 15:15:00,68.81,68.82,68.6,68.64,70900.0,26.9322,26.9361,26.85,26.8657,70900.0
2008-06-10 15:20:00,68.63,68.78,68.62,68.76,65500.0,26.8617,26.9204,26.8578,26.9126,65500.0
2008-06-10 15:25:00,68.76,68.79,68.73,68.73,61300.0,26.9126,26.9244,26.9009,26.9009,61300.0
2008-06-10 15:30:00,68.73,68.82,68.72,68.73,88600.0,26.9009,26.9361,26.897,26.9009,88600.0
2008-06-10 15:35:00,68.72,68.74,68.66,68.68,105200.0,26.897,26.9048,26.8735,26.8813,105200.0
2008-06-10 15:40:00,68.69,68.71,68.56,68.68,127900.0,26.8852,26.893,26.8343,26.8813,127900.0
2008-06-10 15:45:00,68.67,68.76,68.67,68.71,77600.0,26.8774,26.9126,26.8774,26.893,77600.0
2008-06-10 15:50:00,68.71,68.71,68.58,68.6,176800.0,26.893,26.893,26.8422,26.85,176800.0
2008-06-10 15:55:00,68.61,69.03,68.38,68.56,218000.0,26.8539,27.0183,26.7639,26.8343,218000.0
2008-06-11 09:30:00,70.61,70.61,70.44,70.46,220900.0,27.6367,27.6367,27.5702,27.578,220900.0
2008-06-11 09:35:00,70.46,70.46,70.36,70.39,177600.0,27.578,27.578,27.5389,27.5506,177600.0
2008-06-11 09:40:00,70.38,70.43,70.36,70.36,115700.0,27.5467,27.5663,27.5389,27.5389,115700.0
2008-06-11 09:45:00,70.37,70.45,70.33,70.35,118100.0,27.5428,27.5741,27.5271,27.5349,118100.0
2008-06-11 09:50:00,70.35,70.37,70.3,70.32,54100.0,27.5349,27.5428,27.5154,27.5232,54100.0
2008-06-11 09:55:00,70.32,70.37,70.22,70.24,46700.0,27.5232,27.5428,27.4841,27.4919,46700.0
2008-06-11 10:00:00,70.24,70.33,70.21,70.22,58900.0,27.4919,27.5271,27.4801,27.4841,58900.0
2008-06-11 10:05:00,70.21,70.21,70.03,70.08,82400.0,27.4801,27.4801,27.4097,27.4293,82400.0
2008-06-11 10:10:00,70.09,70.23,69.89,70.21,134000.0,27.4332,27.488,27.3549,27.4801,134000.0
2008-06-11 10:15:00,70.21,70.21,69.97,70.12,98000.0,27.4801,27.4801,27.3862,27.4449,98000.0
2008-06-11 10:20:00,70.11,70.16,69.84,69.9,244900.0,27.441,27.4606,27.3353,27.3588,244900.0
2008-06-11 10:25:00,69.91,70.06,69.84,69.92,97600.0,27.3627,27.4214,27.3353,27.3666,97600.0
2008-06-11 10:30:00,69.92,70.05,69.89,70.03,140300.0,27.3666,27.4175,27.3549,27.4097,140300.0
2008-06-11 10:35:00,70.04,70.33,70.03,70.11,228200.0,27.4136,27.5271,27.4097,27.441,228200.0
2008-06-11 10:40:00,70.1,70.12,69.76,69.8,89700.0,27.4371,27.4449,27.304,27.3197,89700.0
2008-06-11 10:45:00,69.78,69.86,69.75,69.81,61800.0,27.3118,27.3432,27.3001,27.3236,61800.0
2008-06-11 10:50:00,69.8,69.81,69.65,69.77,58100.0,27.3197,27.3236,27.261,27.3079,58100.0
2008-06-11 10:55:00,69.77,69.99,69.75,69.99,54600.0,27.3079,27.394,27.3001,27.394,54600.0
2008-06-11 11:00:00,69.96,69.97,69.64,69.81,103500.0,27.3823,27.3862,27.257,27.3236,103500.0
2008-06-11 11:05:00,69.78,69.83,69.68,69.74,108700.0,27.3118,27.3314,27.2727,27.2962,108700.0
2008-06-11 11:10:00,69.75,69.81,69.62,69.62,100000.0,27.3001,27.3236,27.2492,27.2492,100000.0
2008-06-11 11:15:00,69.62,69.76,69.6,69.75,40600.0,27.2492,27.304,27.2414,27.3001,40600.0
2008-06-11 11:20:00,69.76,69.82,69.71,69.81,23100.0,27.304,27.3275,27.2844,27.3236,23100.0
2008-06-11 11:25:00,69.82,69.92,69.79,69.89,44900.0,27.3275,27.3666,27.3158,27.3549,44900.0
2008-06-11 11:30:00,69.9,69.95,69.8,69.8,33200.0,27.3588,27.3784,27.3197,27.3197,33200.0
2008-06-11 11:35:00,69.82,69.87,69.77,69.83,21600.0,27.3275,27.3471,27.3079,27.3314,21600.0
2008-06-11 11:40:00,69.82,70.0,69.81,69.95,25300.0,27.3275,27.398,27.3236,27.3784,25300.0
2008-06-11 11:45:00,69.94,70.04,69.89,70.02,55200.0,27.3745,27.4136,27.3549,27.4058,55200.0
2008-06-11 11:50:00,70.02,70.06,69.99,70.03,57300.0,27.4058,27.4214,27.394,27.4097,57300.0
2008-06-11 11:55:00,70.04,70.07,69.95,69.98,45500.0,27.4136,27.4254,27.3784,27.3901,45500.0
2008-06-11 12:00:00,69.98,69.99,69.87,69.89,41000.0,27.3901,27.394,27.3471,27.3549,41000.0
2008-06-11 12:05:00,69.9,69.94,69.76,69.79,30500.0,27.3588,27.3745,27.304,27.3158,30500.0
2008-06-11 12:10:00,69.79,69.83,69.74,69.79,55800.0,27.3158,27.3314,27.2962,27.3158,55800.0
2008-06-11 12:15:00,69.8,69.9,69.72,69.82,36100.0,27.3197,27.3588,27.2884,27.3275,36100.0
2008-06-11 12:20:00,69.79,69.86,69.77,69.83,35300.0,27.3158,27.3432,27.3079,27.3314,35300.0
2008-06-11 12:25:00,69.82,69.95,69.79,69.9,23500.0,27.3275,27.3784,27.3158,27.3588,23500.0
2008-06-11 12:30:00,69.89,69.9,69.79,69.85,53600.0,27.3549,27.3588,27.3158,27.3392,53600.0
2008-06-11 12:35:00,69.88,69.99,69.88,69.92,42000.0,27.351,27.394,27.351,27.3666,42000.0
2008-06-11 12:40:00,69.92,69.99,69.87,69.87,38200.0,27.3666,27.394,27.3471,27.3471,38200.0
2008-06-11 12:45:00,69.85,69.92,69.84,69.91,40600.0,27.3392,27.3666,27.3353,27.3627,40600.0
2008-06-11 12:50:00,69.92,69.94,69.87,69.9,24900.0,27.3666,27.3745,27.3471,27.3588,24900.0
2008-06-11 12:55:00,69.89,69.93,69.86,69.89,41100.0,27.3549,27.3706,27.3432,27.3549,41100.0
2008-06-11 13:00:00,69.9,69.95,69.88,69.92,26500.0,27.3588,27.3784,27.351,27.3666,26500.0
2008-06-11 13:05:00,69.92,69.95,69.87,69.94,27300.0,27.3666,27.3784,27.3471,27.3745,27300.0
2008-06-11 13:10:00,69.94,69.96,69.92,69.93,9400.0,27.3745,27.3823,27.3666,27.3706,9400.0
2008-06-11 13:15:00,69.92,69.95,69.91,69.91,18300.0,27.3666,27.3784,27.3627,27.3627,18300.0
2008-06-11 13:20:00,69.91,69.94,69.83,69.86,15200.0,27.3627,27.3745,27.3314,27.3432,15200.0
2008-06-11 13:25:00,69.85,69.89,69.83,69.83,24500.0,27.3392,27.3549,27.3314,27.3314,24500.0
2008-06-11 13:30:00,69.84,69.85,69.79,69.81,14300.0,27.3353,27.3392,27.3158,27.3236,14300.0
2008-06-11 13:35:00,69.8,69.83,69.77,69.8,50100.0,27.3197,27.3314,27.3079,27.3197,50100.0
2008-06-11 13:40:00,69.8,69.82,69.74,69.8,34000.0,27.3197,27.3275,27.2962,27.3197,34000.0
2008-06-11 13:45:00,69.81,69.82,69.72,69.75,46000.0,27.3236,27.3275,27.2884,27.3001,46000.0
2008-06-11 13:50:00,69.75,69.8,69.71,69.73,48400.0,27.3001,27.3197,27.2844,27.2923,48400.0
2008-06-11 13:55:00,69.74,69.82,69.73,69.8,49300.0,27.2962,27.3275,27.2923,27.3197,49300.0
2008-06-11 14:00:00,69.81,69.85,69.68,69.74,59700.0,27.3236,27.3392,27.2727,27.2962,59700.0
2008-06-11 14:05:00,69.74,69.75,69.66,69.73,42400.0,27.2962,27.3001,27.2649,27.2923,42400.0
2008-06-11 14:10:00,69.74,69.75,69.67,69.73,42400.0,27.2962,27.3001,27.2688,27.2923,42400.0
2008-06-11 14:15:00,69.72,69.85,69.71,69.81,35700.0,27.2884,27.3392,27.2844,27.3236,35700.0
2008-06-11 14:20:00,69.81,69.88,69.78,69.88,38500.0,27.3236,27.351,27.3118,27.351,38500.0
2008-06-11 14:25:00,69.88,69.98,69.86,69.94,57400.0,27.351,27.3901,27.3432,27.3745,57400.0
2008-06-11 14:30:00,69.95,69.95,69.77,69.8,59200.0,27.3784,27.3784,27.3079,27.3197,59200.0
2008-06-11 14:35:00,69.8,69.86,69.76,69.84,52500.0,27.3197,27.3432,27.304,27.3353,52500.0
2008-06-11 14:40:00,69.83,69.94,69.83,69.89,26100.0,27.3314,27.3745,27.3314,27.3549,26100.0
2008-06-11 14:45:00,69.9,69.95,69.89,69.9,22400.0,27.3588,27.3784,27.3549,27.3588,22400.0
2008-06-11 14:50:00,69.91,70.0,69.9,69.99,32100.0,27.3627,27.398,27.3588,27.394,32100.0
2008-06-11 14:55:00,70.0,70.01,69.97,69.98,113100.0,27.398,27.4019,27.3862,27.3901,113100.0
2008-06-11 15:00:00,69.98,70.1,69.97,70.06,60700.0,27.3901,27.4371,27.3862,27.4214,60700.0
2008-06-11 15:05:00,70.06,70.1,70.05,70.08,45300.0,27.4214,27.4371,27.4175,27.4293,45300.0
2008-06-11 15:10:00,70.09,70.12,70.06,70.08,43100.0,27.4332,27.4449,27.4214,27.4293,43100.0
2008-06-11 15:15:00,70.09,70.09,70.0,70.0,38200.0,27.4332,27.4332,27.398,27.398,38200.0
2008-06-11 15:20:00,69.99,69.99,69.93,69.97,34800.0,27.394,27.394,27.3706,27.3862,34800.0
2008-06-11 15:25:00,69.97,70.0,69.92,70.0,95900.0,27.3862,27.398,27.3666,27.398,95900.0
2008-06-11 15:30:00,70.0,70.07,69.98,70.03,82500.0,27.398,27.4254,27.3901,27.4097,82500.0
2008-06-11 15:35:00,70.03,70.04,69.93,69.97,69700.0,27.4097,27.4136,27.3706,27.3862,69700.0
2008-06-11 15:40:00,69.97,69.98,69.9,69.92,91600.0,27.3862,27.3901,27.3588,27.3666,91600.0
2008-06-11 15:45:00,69.92,69.93,69.88,69.89,83300.0,27.3666,27.3706,27.351,27.3549,83300.0
2008-06-11 15:50:00,69.89,69.92,69.85,69.92,77000.0,27.3549,27.3666,27.3392,27.3666,77000.0
2008-06-11 15:55:00,69.92,69.95,69.85,69.87,125500.0,27.3666,27.3784,27.3392,27.3471,125500.0
2008-06-12 09:30:00,69.12,69.12,68.91,69.05,137100.0,27.0535,27.0535,26.9713,27.0261,137100.0
2008-06-12 09:35:00,69.04,69.15,68.99,69.14,64700.0,27.0222,27.0653,27.0026,27.0613,64700.0
2008-06-12 09:40:00,69.14,69.26,69.06,69.07,94600.0,27.0613,27.1083,27.03,27.034,94600.0
2008-06-12 09:45:00,69.06,69.24,69.05,69.2,103100.0,27.03,27.1005,27.0261,27.0848,103100.0
2008-06-12 09:50:00,69.2,69.38,69.2,69.32,79300.0,27.0848,27.1553,27.0848,27.1318,79300.0
2008-06-12 09:55:00,69.32,69.34,69.24,69.3,60300.0,27.1318,27.1396,27.1005,27.124,60300.0
2008-06-12 10:00:00,69.3,69.36,69.18,69.32,63700.0,27.124,27.1475,27.077,27.1318,63700.0
2008-06-12 10:05:00,69.32,69.4,69.28,69.33,68100.0,27.1318,27.1631,27.1161,27.1357,68100.0
2008-06-12 10:10:00,69.34,69.41,69.33,69.41,42100.0,27.1396,27.167,27.1357,27.167,42100.0
2008-06-12 10:15:00,69.4,69.48,69.4,69.4,42200.0,27.1631,27.1944,27.1631,27.1631,42200.0
2008-06-12 10:20:00,69.39,69.5,69.36,69.47,53200.0,27.1592,27.2023,27.1475,27.1905,53200.0
2008-06-12 10:25:00,69.45,69.45,69.35,69.41,56600.0,27.1827,27.1827,27.1435,27.167,56600.0
2008-06-12 10:30:00,69.4,69.41,69.22,69.23,46400.0,27.1631,27.167,27.0927,27.0966,46400.0
2008-06-12 10:35:00,69.23,69.46,69.21,69.38,75400.0,27.0966,27.1866,27.0887,27.1553,75400.0
2008-06-12 10:40:00,69.37,69.41,69.31,69.31,32200.0,27.1514,27.167,27.1279,27.1279,32200.0
2008-06-12 10:45:00,69.33,69.35,69.26,69.28,55200.0,27.1357,27.1435,27.1083,27.1161,55200.0
2008-06-12 10:50:00,69.26,69.26,69.16,69.2,31200.0,27.1083,27.1083,27.0692,27.0848,31200.0
2008-06-12 10:55:00,69.2,69.24,69.09,69.15,59700.0,27.0848,27.1005,27.0418,27.0653,59700.0
2008-06-12 11:00:00,69.15,69.2,69.11,69.14,46900.0,27.0653,27.0848,27.0496,27.0613,46900.0
2008-06-12 11:05:00,69.13,69.16,69.07,69.09,88500.0,27.0574,27.0692,27.034,27.0418,88500.0
2008-06-12 11:10:00,69.09,69.3,69.08,69.3,41100.0,27.0418,27.124,27.0379,27.124,41100.0
2008-06-12 11:15:00,69.29,69.41,69.27,69.41,40200.0,27.1201,27.167,27.1122,27.167,40200.0
2008-06-12 11:20:00,69.4,69.4,69.36,69.4,49100.0,27.1631,27.1631,27.1475,27.1631,49100.0
2008-06-12 11:25:00,69.41,69.43,69.29,69.29,47500.0,27.167,27.1749,27.1201,27.1201,47500.0
2008-06-12 11:30:00,69.28,69.36,69.23,69.36,48400.0,27.1161,27.1475,27.0966,27.1475,48400.0
2008-06-12 11:35:00,69.34,69.41,69.29,69.4,17400.0,27.1396,27.167,27.1201,27.1631,17400.0
2008-06-12 11:40:00,69.4,69.43,69.26,69.29,30500.0,27.1631,27.1749,27.1083,27.1201,30500.0
2008-06-12 11:45:00,69.29,69.29,69.21,69.29,40700.0,27.1201,27.1201,27.0887,27.1201,40700.0
2008-06-12 11:50:00,69.3,69.3,69.17,69.21,36400.0,27.124,27.124,27.0731,27.0887,36400.0
2008-06-12 11:55:00,69.19,69.27,69.16,69.22,41600.0,27.0809,27.1122,27.0692,27.0927,41600.0
2008-06-12 12:00:00,69.21,69.33,69.2,69.27,30100.0,27.0887,27.1357,27.0848,27.1122,30100.0
2008-06-12 12:05:00,69.27,69.32,69.27,69.3,29100.0,27.1122,27.1318,27.1122,27.124,29100.0
2008-06-12 12:10:00,69.29,69.39,69.28,69.38,29000.0,27.1201,27.1592,27.1161,27.1553,29000.0
2008-06-12 12:15:00,69.4,69.43,69.3,69.31,19300.0,27.1631,27.1749,27.124,27.1279,19300.0
2008-06-12 12:20:00,69.3,69.33,69.28,69.31,12600.0,27.124,27.1357,27.1161,27.1279,12600.0
2008-06-12 12:25:00,69.3,69.33,69.26,69.29,21500.0,27.124,27.1357,27.1083,27.1201,21500.0
2008-06-12 12:30:00,69.32,69.33,69.26,69.26,19300.0,27.1318,27.1357,27.1083,27.1083,19300.0
2008-06-12 12:35:00,69.28,69.31,69.23,69.26,13900.0,27.1161,27.1279,27.0966,27.1083,13900.0
2008-06-12 12:40:00,69.23,69.27,69.23,69.27,7000.0,27.0966,27.1122,27.0966,27.1122,7000.0
2008-06-12 12:45:00,69.27,69.43,69.25,69.41,27600.0,27.1122,27.1749,27.1044,27.167,27600.0
2008-06-12 12:50:00,69.43,69.45,69.37,69.38,23700.0,27.1749,27.1827,27.1514,27.1553,23700.0
2008-06-12 12:55:00,69.39,69.5,69.38,69.49,20800.0,27.1592,27.2023,27.1553,27.1983,20800.0
2008-06-12 13:00:00,69.49,69.52,69.35,69.41,69800.0,27.1983,27.2101,27.1435,27.167,69800.0
2008-06-12 13:05:00,69.41,69.45,69.35,69.45,26100.0,27.167,27.1827,27.1435,27.1827,26100.0
2008-06-12 13:10:00,69.48,69.61,69.44,69.56,46600.0,27.1944,27.2453,27.1788,27.2257,46600.0
2008-06-12 13:15:00,69.56,69.59,69.49,69.51,12300.0,27.2257,27.2375,27.1983,27.2062,12300.0
2008-06-12 13:20:00,69.5,69.5,69.45,69.45,8800.0,27.2023,27.2023,27.1827,27.1827,8800.0
2008-06-12 13:25:00,69.44,69.49,69.41,69.43,25100.0,27.1788,27.1983,27.167,27.1749,25100.0
2008-06-12 13:30:00,69.41,69.5,69.4,69.48,14400.0,27.167,27.2023,27.1631,27.1944,14400.0
2008-06-12 13:35:00,69.49,69.56,69.45,69.55,43500.0,27.1983,27.2257,27.1827,27.2218,43500.0
2008-06-12 13:40:00,69.54,69.58,69.51,69.54,15300.0,27.2179,27.2336,27.2062,27.2179,15300.0
2008-06-12 13:45:00,69.53,69.54,69.42,69.42,20200.0,27.214,27.2179,27.1709,27.1709,20200.0
2008-06-12 13:50:00,69.4,69.46,69.3,69.35,37600.0,27.1631,27.1866,27.124,27.1435,37600.0
2008-06-12 13:55:00,69.32,69.42,69.29,69.4,35900.0,27.1318,27.1709,27.1201,27.1631,35900.0
2008-06-12 14:00:00,69.4,69.46,69.35,69.45,28500.0,27.1631,27.1866,27.1435,27.1827,28500.0
2008-06-12 14:05:00,69.45,69.62,69.43,69.58,27200.0,27.1827,27.2492,27.1749,27.2336,27200.0
2008-06-12 14:10:00,69.58,69.6,69.47,69.47,26200.0,27.2336,27.2414,27.1905,27.1905,26200.0
2008-06-12 14:15:00,69.48,69.57,69.42,69.45,57500.0,27.1944,27.2297,27.1709,27.1827,57500.0
2008-06-12 14:20:00,69.45,69.47,69.38,69.45,29100.0,27.1827,27.1905,27.1553,27.1827,29100.0
2008-06-12 14:25:00,69.45,69.52,69.4,69.51,23400.0,27.1827,27.2101,27.1631,27.2062,23400.0
2008-06-12 14:30:00,69.49,69.52,69.45,69.47,13600.0,27.1983,27.2101,27.1827,27.1905,13600.0
2008-06-12 14:35:00,69.49,69.49,69.36,69.39,45500.0,27.1983,27.1983,27.1475,27.1592,45500.0
2008-06-12 14:40:00,69.39,69.59,69.39,69.56,74100.0,27.1592,27.2375,27.1592,27.2257,74100.0
2008-06-12 14:45:00,69.56,69.62,69.52,69.58,94800.0,27.2257,27.2492,27.2101,27.2336,94800.0
2008-06-12 14:50:00,69.57,69.58,69.43,69.49,75400.0,27.2297,27.2336,27.1749,27.1983,75400.0
2008-06-12 14:55:00,69.5,69.55,69.47,69.53,56200.0,27.2023,27.2218,27.1905,27.214,56200.0
2008-06-12 15:00:00,69.52,69.52,69.37,69.39,36900.0,27.2101,27.2101,27.1514,27.1592,36900.0
2008-06-12 15:05:00,69.37,69.41,69.34,69.35,80000.0,27.1514,27.167,27.1396,27.1435,80000.0
2008-06-12 15:10:00,69.36,69.39,69.25,69.3,77100.0,27.1475,27.1592,27.1044,27.124,77100.0
2008-06-12 15:15:00,69.3,69.3,69.18,69.2,52300.0,27.124,27.124,27.077,27.0848,52300.0
2008-06-12 15:20:00,69.22,69.27,69.17,69.17,30700.0,27.0927,27.1122,27.0731,27.0731,30700.0
2008-06-12 15:25:00,69.17,69.18,69.01,69.05,75500.0,27.0731,27.077,27.0105,27.0261,75500.0
2008-06-12 15:30:00,69.05,69.26,69.05,69.25,88900.0,27.0261,27.1083,27.0261,27.1044,88900.0
2008-06-12 15:35:00,69.25,69.25,69.09,69.09,74000.0,27.1044,27.1044,27.0418,27.0418,74000.0
2008-06-12 15:40:00,69.1,69.12,69.03,69.11,82700.0,27.0457,27.0535,27.0183,27.0496,82700.0
2008-06-12 15:45:00,69.1,69.21,69.1,69.14,80400.0,27.0457,27.0887,27.0457,27.0613,80400.0
2008-06-12 15:50:00,69.14,69.17,69.1,69.16,121500.0,27.0613,27.0731,27.0457,27.0692,121500.0
2008-06-12 15:55:00,69.16,69.23,69.12,69.15,176300.0,27.0692,27.0966,27.0535,27.0653,176300.0
2008-06-13 09:30:00,67.97,68.04,67.88,67.93,186800.0,26.6034,26.6308,26.5682,26.5878,186800.0
2008-06-13 09:35:00,67.92,67.95,67.86,67.88,268400.0,26.5838,26.5956,26.5604,26.5682,268400.0
2008-06-13 09:40:00,67.87,67.9,67.82,67.9,136800.0,26.5643,26.576,26.5447,26.576,136800.0
2008-06-13 09:45:00,67.89,67.96,67.86,67.87,89500.0,26.5721,26.5995,26.5604,26.5643,89500.0
2008-06-13 09:50:00,67.87,68.05,67.84,67.85,163000.0,26.5643,26.6347,26.5525,26.5564,163000.0
2008-06-13 09:55:00,67.83,67.93,67.76,67.91,147500.0,26.5486,26.5878,26.5212,26.5799,147500.0
2008-06-13 10:00:00,67.9,67.99,67.88,67.96,232100.0,26.576,26.6112,26.5682,26.5995,232100.0
2008-06-13 10:05:00,67.98,68.14,67.95,68.13,272000.0,26.6073,26.67,26.5956,26.666,272000.0
2008-06-13 10:10:00,68.13,68.29,68.07,68.14,117800.0,26.666,26.7287,26.6426,26.67,117800.0
2008-06-13 10:15:00,68.14,68.4,68.14,68.31,188000.0,26.67,26.7717,26.67,26.7365,188000.0
2008-06-13 10:20:00,68.33,68.53,68.3,68.51,149500.0,26.7443,26.8226,26.7326,26.8148,149500.0
2008-06-13 10:25:00,68.52,68.55,68.43,68.53,100500.0,26.8187,26.8304,26.7835,26.8226,100500.0
2008-06-13 10:30:00,68.53,68.69,68.52,68.57,86900.0,26.8226,26.8852,26.8187,26.8383,86900.0
2008-06-13 10:35:00,68.57,68.81,68.52,68.71,132000.0,26.8383,26.9322,26.8187,26.893,132000.0
2008-06-13 10:40:00,68.71,68.74,68.67,68.68,65400.0,26.893,26.9048,26.8774,26.8813,65400.0
2008-06-13 10:45:00,68.68,68.68,68.49,68.51,47600.0,26.8813,26.8813,26.8069,26.8148,47600.0
2008-06-13 10:50:00,68.51,68.52,68.24,68.32,120800.0,26.8148,26.8187,26.7091,26.7404,120800.0
2008-06-13 10:55:00,68.32,68.32,68.21,68.26,71200.0,26.7404,26.7404,26.6973,26.7169,71200.0
2008-06-13 11:00:00,68.26,68.28,68.13,68.26,106100.0,26.7169,26.7247,26.666,26.7169,106100.0
2008-06-13 11:05:00,68.27,68.32,68.18,68.28,75300.0,26.7208,26.7404,26.6856,26.7247,75300.0
2008-06-13 11:10:00,68.25,68.35,68.25,68.33,30300.0,26.713,26.7521,26.713,26.7443,30300.0
2008-06-13 11:15:00,68.32,68.39,68.27,68.39,19700.0,26.7404,26.7678,26.7208,26.7678,19700.0
2008-06-13 11:20:00,68.39,68.52,68.29,68.52,69200.0,26.7678,26.8187,26.7287,26.8187,69200.0
2008-06-13 11:25:00,68.51,68.58,68.41,68.43,52400.0,26.8148,26.8422,26.7756,26.7835,52400.0
2008-06-13 11:30:00,68.42,68.52,68.41,68.48,36900.0,26.7795,26.8187,26.7756,26.803,36900.0
2008-06-13 11:35:00,68.48,68.68,68.47,68.57,44900.0,26.803,26.8813,26.7991,26.8383,44900.0
2008-06-13 11:40:00,68.57,68.62,68.49,68.59,34400.0,26.8383,26.8578,26.8069,26.8461,34400.0
2008-06-13 11:45:00,68.61,68.64,68.54,68.61,21600.0,26.8539,26.8657,26.8265,26.8539,21600.0
2008-06-13 11:50:00,68.62,68.7,68.62,68.68,39600.0,26.8578,26.8891,26.8578,26.8813,39600.0
2008-06-13 11:55:00,68.67,68.68,68.51,68.52,25200.0,26.8774,26.8813,26.8148,26.8187,25200.0
2008-06-13 12:00:00,68.52,68.65,68.52,68.62,49500.0,26.8187,26.8696,26.8187,26.8578,49500.0
2008-06-13 12:05:00,68.62,68.64,68.58,68.61,26100.0,26.8578,26.8657,26.8422,26.8539,26100.0
2008-06-13 12:10:00,68.61,68.65,68.56,68.56,31400.0,26.8539,26.8696,26.8343,26.8343,31400.0
2008-06-13 12:15:00,68.56,68.57,68.5,68.51,50100.0,26.8343,26.8383,26.8109,26.8148,50100.0
2008-06-13 12:20:00,68.5,68.55,68.45,68.54,50800.0,26.8109,26.8304,26.7913,26.8265,50800.0
2008-06-13 12:25:00,68.53,68.55,68.48,68.5,23100.0,26.8226,26.8304,26.803,26.8109,23100.0
2008-06-13 12:30:00,68.5,68.51,68.46,68.48,20300.0,26.8109,26.8148,26.7952,26.803,20300.0
2008-06-13 12:35:00,68.48,68.49,68.35,68.35,43800.0,26.803,26.8069,26.7521,26.7521,43800.0
2008-06-13 12:40:00,68.34,68.38,68.21,68.31,75700.0,26.7482,26.7639,26.6973,26.7365,75700.0
2008-06-13 12:45:00,68.31,68.33,68.26,68.3,17200.0,26.7365,26.7443,26.7169,26.7326,17200.0
2008-06-13 12:50:00,68.29,68.31,68.24,68.25,22900.0,26.7287,26.7365,26.7091,26.713,22900.0
2008-06-13 12:55:00,68.27,68.28,68.24,68.27,14400.0,26.7208,26.7247,26.7091,26.7208,14400.0
2008-06-13 13:00:00,68.26,68.29,68.16,68.19,28900.0,26.7169,26.7287,26.6778,26.6895,28900.0
2008-06-13 13:05:00,68.2,68.22,68.1,68.2,35800.0,26.6934,26.7013,26.6543,26.6934,35800.0
2008-06-13 13:10:00,68.2,68.33,68.18,68.25,20300.0,26.6934,26.7443,26.6856,26.713,20300.0
2008-06-13 13:15:00,68.26,68.26,68.17,68.18,19100.0,26.7169,26.7169,26.6817,26.6856,19100.0
2008-06-13 13:20:00,68.14,68.27,68.14,68.23,21100.0,26.67,26.7208,26.67,26.7052,21100.0
2008-06-13 13:25:00,68.24,68.25,68.14,68.18,20300.0,26.7091,26.713,26.67,26.6856,20300.0
2008-06-13 13:30:00,68.17,68.19,68.03,68.09,32600.0,26.6817,26.6895,26.6269,26.6504,32600.0
2008-06-13 13:35:00,68.1,68.13,67.92,67.95,50000.0,26.6543,26.666,26.5838,26.5956,50000.0
2008-06-13 13:40:00,67.94,68.11,67.94,68.1,18700.0,26.5917,26.6582,26.5917,26.6543,18700.0
2008-06-13 13:45:00,68.08,68.09,67.97,68.05,45300.0,26.6465,26.6504,26.6034,26.6347,45300.0
2008-06-13 13:50:00,68.03,68.07,67.95,68.07,50400.0,26.6269,26.6426,26.5956,26.6426,50400.0
2008-06-13 13:55:00,68.11,68.15,68.1,68.11,16100.0,26.6582,26.6739,26.6543,26.6582,16100.0
2008-06-13 14:00:00,68.1,68.13,68.06,68.13,31000.0,26.6543,26.666,26.6386,26.666,31000.0
2008-06-13 14:05:00,68.11,68.12,68.05,68.07,21500.0,26.6582,26.6621,26.6347,26.6426,21500.0
2008-06-13 14:10:00,68.08,68.17,68.08,68.13,38500.0,26.6465,26.6817,26.6465,26.666,38500.0
2008-06-13 14:15:00,68.14,68.23,68.13,68.14,36300.0,26.67,26.7052,26.666,26.67,36300.0
2008-06-13 14:20:00,68.13,68.16,68.08,68.14,15500.0,26.666,26.6778,26.6465,26.67,15500.0
2008-06-13 14:25:00,68.14,68.23,68.08,68.23,34200.0,26.67,26.7052,26.6465,26.7052,34200.0
2008-06-13 14:30:00,68.22,68.24,68.15,68.2,25100.0,26.7013,26.7091,26.6739,26.6934,25100.0
2008-06-13 14:35:00,68.21,68.21,68.08,68.11,36800.0,26.6973,26.6973,26.6465,26.6582,36800.0
2008-06-13 14:40:00,68.11,68.33,68.1,68.31,23200.0,26.6582,26.7443,26.6543,26.7365,23200.0
2008-06-13 14:45:00,68.33,68.36,68.18,68.21,26900.0,26.7443,26.7561,26.6856,26.6973,26900.0
2008-06-13 14:50:00,68.21,68.26,68.11,68.16,48900.0,26.6973,26.7169,26.6582,26.6778,48900.0
2008-06-13 14:55:00,68.17,68.26,68.17,68.26,42600.0,26.6817,26.7169,26.6817,26.7169,42600.0
2008-06-13 15:00:00,68.25,68.31,68.23,68.27,22900.0,26.713,26.7365,26.7052,26.7208,22900.0
2008-06-13 15:05:00,68.3,68.32,68.27,68.28,16200.0,26.7326,26.7404,26.7208,26.7247,16200.0
2008-06-13 15:10:00,68.28,68.3,68.25,68.26,24600.0,26.7247,26.7326,26.713,26.7169,24600.0
2008-06-13 15:15:00,68.27,68.31,68.25,68.31,35900.0,26.7208,26.7365,26.713,26.7365,35900.0
2008-06-13 15:20:00,68.3,68.3,68.24,68.29,22400.0,26.7326,26.7326,26.7091,26.7287,22400.0
2008-06-13 15:25:00,68.29,68.29,68.19,68.23,33700.0,26.7287,26.7287,26.6895,26.7052,33700.0
2008-06-13 15:30:00,68.23,68.27,68.21,68.21,55900.0,26.7052,26.7208,26.6973,26.6973,55900.0
2008-06-13 15:35:00,68.22,68.3,68.2,68.29,61600.0,26.7013,26.7326,26.6934,26.7287,61600.0
2008-06-13 15:40:00,68.29,68.34,68.29,68.32,68500.0,26.7287,26.7482,26.7287,26.7404,68500.0
2008-06-13 15:45:00,68.32,68.4,68.31,68.34,102100.0,26.7404,26.7717,26.7365,26.7482,102100.0
2008-06-13 15:50:00,68.34,68.36,68.32,68.34,67300.0,26.7482,26.7561,26.7404,26.7482,67300.0
2008-06-13 15:55:00,68.34,68.47,68.34,68.42,131900.0,26.7482,26.7991,26.7482,26.7795,131900.0
2008-06-16 09:30:00,69.31,69.4,69.2,69.23,114300.0,27.1279,27.1631,27.0848,27.0966,114300.0
2008-06-16 09:35:00,69.23,69.24,69.11,69.12,55000.0,27.0966,27.1005,27.0496,27.0535,55000.0
2008-06-16 09:40:00,69.12,69.21,69.11,69.13,149900.0,27.0535,27.0887,27.0496,27.0574,149900.0
2008-06-16 09:45:00,69.13,69.44,69.12,69.43,134200.0,27.0574,27.1788,27.0535,27.1749,134200.0
2008-06-16 09:50:00,69.43,69.57,69.41,69.53,134200.0,27.1749,27.2297,27.167,27.214,134200.0
2008-06-16 09:55:00,69.51,69.58,69.43,69.49,105600.0,27.2062,27.2336,27.1749,27.1983,105600.0
2008-06-16 10:00:00,69.51,69.51,69.25,69.25,54400.0,27.2062,27.2062,27.1044,27.1044,54400.0
2008-06-16 10:05:00,69.26,69.27,69.19,69.21,29900.0,27.1083,27.1122,27.0809,27.0887,29900.0
2008-06-16 10:10:00,69.21,69.32,69.17,69.31,29400.0,27.0887,27.1318,27.0731,27.1279,29400.0
2008-06-16 10:15:00,69.3,69.33,69.24,69.3,55900.0,27.124,27.1357,27.1005,27.124,55900.0
2008-06-16 10:20:00,69.33,69.34,69.28,69.29,33700.0,27.1357,27.1396,27.1161,27.1201,33700.0
2008-06-16 10:25:00,69.3,69.35,69.28,69.35,21000.0,27.124,27.1435,27.1161,27.1435,21000.0
2008-06-16 10:30:00,69.35,69.48,69.35,69.48,51500.0,27.1435,27.1944,27.1435,27.1944,51500.0
2008-06-16 10:35:00,69.47,69.48,69.24,69.33,179200.0,27.1905,27.1944,27.1005,27.1357,179200.0
2008-06-16 10:40:00,69.31,69.38,69.28,69.36,26100.0,27.1279,27.1553,27.1161,27.1475,26100.0
2008-06-16 10:45:00,69.35,69.41,69.31,69.34,45200.0,27.1435,27.167,27.1279,27.1396,45200.0
2008-06-16 10:50:00,69.33,69.38,69.17,69.25,54700.0,27.1357,27.1553,27.0731,27.1044,54700.0
2008-06-16 10:55:00,69.24,69.34,69.22,69.26,55100.0,27.1005,27.1396,27.0927,27.1083,55100.0
2008-06-16 11:00:00,69.27,69.27,69.11,69.14,21100.0,27.1122,27.1122,27.0496,27.0613,21100.0
2008-06-16 11:05:00,69.15,69.31,69.13,69.3,35600.0,27.0653,27.1279,27.0574,27.124,35600.0
2008-06-16 11:10:00,69.3,69.35,69.24,69.35,15100.0,27.124,27.1435,27.1005,27.1435,15100.0
2008-06-16 11:15:00,69.34,69.46,69.34,69.41,26500.0,27.1396,27.1866,27.1396,27.167,26500.0
2008-06-16 11:20:00,69.41,69.48,69.39,69.39,21700.0,27.167,27.1944,27.1592,27.1592,21700.0
2008-06-16 11:25:00,69.39,69.4,69.36,69.36,15900.0,27.1592,27.1631,27.1475,27.1475,15900.0
2008-06-16 11:30:00,69.35,69.36,69.26,69.26,21300.0,27.1435,27.1475,27.1083,27.1083,21300.0
2008-06-16 11:35:00,69.25,69.26,69.19,69.19,21800.0,27.1044,27.1083,27.0809,27.0809,21800.0
2008-06-16 11:40:00,69.21,69.21,69.03,69.03,35500.0,27.0887,27.0887,27.0183,27.0183,35500.0
2008-06-16 11:45:00,69.04,69.11,69.03,69.11,19100.0,27.0222,27.0496,27.0183,27.0496,19100.0
2008-06-16 11:50:00,69.11,69.16,69.08,69.09,14800.0,27.0496,27.0692,27.0379,27.0418,14800.0
2008-06-16 11:55:00,69.09,69.11,69.04,69.09,12200.0,27.0418,27.0496,27.0222,27.0418,12200.0
2008-06-16 12:00:00,69.09,69.11,69.04,69.1,20300.0,27.0418,27.0496,27.0222,27.0457,20300.0
2008-06-16 12:05:00,69.12,69.26,69.1,69.24,121700.0,27.0535,27.1083,27.0457,27.1005,121700.0
2008-06-16 12:10:00,69.24,69.32,69.2,69.32,7500.0,27.1005,27.1318,27.0848,27.1318,7500.0
2008-06-16 12:15:00,69.31,69.35,69.21,69.21,20700.0,27.1279,27.1435,27.0887,27.0887,20700.0
2008-06-16 12:20:00,69.2,69.29,69.2,69.24,16000.0,27.0848,27.1201,27.0848,27.1005,16000.0
2008-06-16 12:25:00,69.24,69.25,69.17,69.19,14600.0,27.1005,27.1044,27.0731,27.0809,14600.0
2008-06-16 12:30:00,69.21,69.24,69.14,69.19,28900.0,27.0887,27.1005,27.0613,27.0809,28900.0
2008-06-16 12:35:00,69.19,69.21,69.08,69.12,30200.0,27.0809,27.0887,27.0379,27.0535,30200.0
2008-06-16 12:40:00,69.13,69.14,69.08,69.1,4600.0,27.0574,27.0613,27.0379,27.0457,4600.0
2008-06-16 12:45:00,69.11,69.23,69.08,69.23,8100.0,27.0496,27.0966,27.0379,27.0966,8100.0
2008-06-16 12:50:00,69.22,69.36,69.22,69.34,15900.0,27.0927,27.1475,27.0927,27.1396,15900.0
2008-06-16 12:55:00,69.34,69.35,69.27,69.29,12100.0,27.1396,27.1435,27.1122,27.1201,12100.0
2008-06-16 13:00:00,69.3,69.3,69.17,69.17,15400.0,27.124,27.124,27.0731,27.0731,15400.0
2008-06-16 13:05:00,69.17,69.18,69.09,69.15,17100.0,27.0731,27.077,27.0418,27.0653,17100.0
2008-06-16 13:10:00,69.15,69.15,69.03,69.11,38100.0,27.0653,27.0653,27.0183,27.0496,38100.0
2008-06-16 13:15:00,69.12,69.2,69.1,69.15,33800.0,27.0535,27.0848,27.0457,27.0653,33800.0
2008-06-16 13:20:00,69.16,69.16,69.07,69.12,35800.0,27.0692,27.0692,27.034,27.0535,35800.0
2008-06-16 13:25:00,69.13,69.14,69.08,69.11,12000.0,27.0574,27.0613,27.0379,27.0496,12000.0
2008-06-16 13:30:00,69.12,69.12,69.04,69.04,44500.0,27.0535,27.0535,27.0222,27.0222,44500.0
2008-06-16 13:35:00,69.04,69.04,68.94,68.96,28500.0,27.0222,27.0222,26.9831,26.9909,28500.0
2008-06-16 13:40:00,68.95,69.03,68.94,69.03,23200.0,26.987,27.0183,26.9831,27.0183,23200.0
2008-06-16 13:45:00,69.02,69.06,68.97,69.0,25200.0,27.0144,27.03,26.9948,27.0066,25200.0
2008-06-16 13:50:00,69.0,69.06,68.98,69.02,16300.0,27.0066,27.03,26.9987,27.0144,16300.0
2008-06-16 13:55:00,69.02,69.04,68.97,69.02,21000.0,27.0144,27.0222,26.9948,27.0144,21000.0
2008-06-16 14:00:00,69.02,69.09,68.98,69.06,17600.0,27.0144,27.0418,26.9987,27.03,17600.0
2008-06-16 14:05:00,69.05,69.05,68.91,68.97,32100.0,27.0261,27.0261,26.9713,26.9948,32100.0
2008-06-16 14:10:00,68.96,69.02,68.92,69.0,15500.0,26.9909,27.0144,26.9752,27.0066,15500.0
2008-06-16 14:15:00,68.99,69.13,68.99,69.11,10200.0,27.0026,27.0574,27.0026,27.0496,10200.0
2008-06-16 14:20:00,69.1,69.1,68.95,68.99,19800.0,27.0457,27.0457,26.987,27.0026,19800.0
2008-06-16 14:25:00,69.0,69.04,68.95,68.98,42200.0,27.0066,27.0222,26.987,26.9987,42200.0
2008-06-16 14:30:00,68.99,69.02,68.99,69.01,6100.0,27.0026,27.0144,27.0026,27.0105,6100.0
2008-06-16 14:35:00,69.02,69.05,69.0,69.01,15100.0,27.0144,27.0261,27.0066,27.0105,15100.0
2008-06-16 14:40:00,69.02,69.12,69.01,69.09,12700.0,27.0144,27.0535,27.0105,27.0418,12700.0
2008-06-16 14:45:00,69.08,69.1,69.04,69.05,10000.0,27.0379,27.0457,27.0222,27.0261,10000.0
2008-06-16 14:50:00,69.02,69.11,69.02,69.09,11000.0,27.0144,27.0496,27.0144,27.0418,11000.0
2008-06-16 14:55:00,69.08,69.1,69.0,69.0,18400.0,27.0379,27.0457,27.0066,27.0066,18400.0
2008-06-16 15:00:00,68.99,69.0,68.92,68.98,58200.0,27.0026,27.0066,26.9752,26.9987,58200.0
2008-06-16 15:05:00,68.97,69.1,68.91,68.95,97300.0,26.9948,27.0457,26.9713,26.987,97300.0
2008-06-16 15:10:00,68.94,68.99,68.92,68.97,45700.0,26.9831,27.0026,26.9752,26.9948,45700.0
2008-06-16 15:15:00,68.96,68.97,68.92,68.93,30600.0,26.9909,26.9948,26.9752,26.9792,30600.0
2008-06-16 15:20:00,68.94,68.95,68.84,68.87,54900.0,26.9831,26.987,26.9439,26.9557,54900.0
2008-06-16 15:25:00,68.87,68.88,68.85,68.85,27500.0,26.9557,26.9596,26.9478,26.9478,27500.0
2008-06-16 15:30:00,68.86,68.86,68.76,68.78,55900.0,26.9518,26.9518,26.9126,26.9204,55900.0
2008-06-16 15:35:00,68.79,68.86,68.77,68.81,44500.0,26.9244,26.9518,26.9165,26.9322,44500.0
2008-06-16 15:40:00,68.81,68.87,68.81,68.85,60800.0,26.9322,26.9557,26.9322,26.9478,60800.0
2008-06-16 15:45:00,68.84,68.84,68.8,68.81,36800.0,26.9439,26.9439,26.9283,26.9322,36800.0
2008-06-16 15:50:00,68.81,68.94,68.81,68.87,66200.0,26.9322,26.9831,26.9322,26.9557,66200.0
2008-06-16 15:55:00,68.87,68.89,68.84,68.84,58300.0,26.9557,26.9635,26.9439,26.9439,58300.0
2008-06-17 09:30:00,69.71,69.72,69.43,69.5,161000.0,27.2844,27.2884,27.1749,27.2023,161000.0
2008-06-17 09:35:00,69.51,69.77,69.48,69.72,115900.0,27.2062,27.3079,27.1944,27.2884,115900.0
2008-06-17 09:40:00,69.72,69.77,69.67,69.71,117500.0,27.2884,27.3079,27.2688,27.2844,117500.0
2008-06-17 09:45:00,69.71,69.72,69.65,69.71,58700.0,27.2844,27.2884,27.261,27.2844,58700.0
2008-06-17 09:50:00,69.72,69.74,69.6,69.73,99300.0,27.2884,27.2962,27.2414,27.2923,99300.0
2008-06-17 09:55:00,69.73,69.77,69.62,69.64,71900.0,27.2923,27.3079,27.2492,27.257,71900.0
2008-06-17 10:00:00,69.66,69.66,69.38,69.38,52600.0,27.2649,27.2649,27.1553,27.1553,52600.0
2008-06-17 10:05:00,69.39,69.44,69.37,69.39,69400.0,27.1592,27.1788,27.1514,27.1592,69400.0
2008-06-17 10:10:00,69.39,69.41,69.27,69.31,75000.0,27.1592,27.167,27.1122,27.1279,75000.0
2008-06-17 10:15:00,69.32,69.43,69.3,69.43,24800.0,27.1318,27.1749,27.124,27.1749,24800.0
2008-06-17 10:20:00,69.42,69.44,69.37,69.37,44700.0,27.1709,27.1788,27.1514,27.1514,44700.0
2008-06-17 10:25:00,69.37,69.4,69.33,69.36,36300.0,27.1514,27.1631,27.1357,27.1475,36300.0
2008-06-17 10:30:00,69.37,69.5,69.37,69.48,45300.0,27.1514,27.2023,27.1514,27.1944,45300.0
2008-06-17 10:35:00,69.47,69.53,69.46,69.51,27500.0,27.1905,27.214,27.1866,27.2062,27500.0
2008-06-17 10:40:00,69.51,69.6,69.5,69.55,37600.0,27.2062,27.2414,27.2023,27.2218,37600.0
2008-06-17 10:45:00,69.56,69.59,69.44,69.49,38300.0,27.2257,27.2375,27.1788,27.1983,38300.0
2008-06-17 10:50:00,69.49,69.56,69.42,69.44,51600.0,27.1983,27.2257,27.1709,27.1788,51600.0
2008-06-17 10:55:00,69.43,69.49,69.39,69.4,38100.0,27.1749,27.1983,27.1592,27.1631,38100.0
2008-06-17 11:00:00,69.39,69.41,69.33,69.4,37500.0,27.1592,27.167,27.1357,27.1631,37500.0
2008-06-17 11:05:00,69.4,69.56,69.39,69.52,61500.0,27.1631,27.2257,27.1592,27.2101,61500.0
2008-06-17 11:10:00,69.54,69.59,69.54,69.55,23800.0,27.2179,27.2375,27.2179,27.2218,23800.0
2008-06-17 11:15:00,69.56,69.56,69.29,69.3,70300.0,27.2257,27.2257,27.1201,27.124,70300.0
2008-06-17 11:20:00,69.3,69.38,69.29,69.37,197200.0,27.124,27.1553,27.1201,27.1514,197200.0
2008-06-17 11:25:00,69.37,69.38,69.34,69.35,161400.0,27.1514,27.1553,27.1396,27.1435,161400.0
2008-06-17 11:30:00,69.35,69.52,69.34,69.41,107500.0,27.1435,27.2101,27.1396,27.167,107500.0
2008-06-17 11:35:00,69.41,69.5,69.39,69.5,26300.0,27.167,27.2023,27.1592,27.2023,26300.0
2008-06-17 11:40:00,69.51,69.56,69.28,69.3,47800.0,27.2062,27.2257,27.1161,27.124,47800.0
2008-06-17 11:45:00,69.29,69.36,69.29,69.36,12800.0,27.1201,27.1475,27.1201,27.1475,12800.0
2008-06-17 11:50:00,69.35,69.43,69.34,69.43,69500.0,27.1435,27.1749,27.1396,27.1749,69500.0
2008-06-17 11:55:00,69.45,69.45,69.35,69.4,65900.0,27.1827,27.1827,27.1435,27.1631,65900.0
2008-06-17 12:00:00,69.38,69.52,69.35,69.52,39100.0,27.1553,27.2101,27.1435,27.2101,39100.0
2008-06-17 12:05:00,69.53,69.58,69.49,69.58,64000.0,27.214,27.2336,27.1983,27.2336,64000.0
2008-06-17 12:10:00,69.6,69.66,69.56,69.59,63600.0,27.2414,27.2649,27.2257,27.2375,63600.0
2008-06-17 12:15:00,69.59,69.67,69.55,69.55,39100.0,27.2375,27.2688,27.2218,27.2218,39100.0
2008-06-17 12:20:00,69.58,69.61,69.52,69.56,52000.0,27.2336,27.2453,27.2101,27.2257,52000.0
2008-06-17 12:25:00,69.56,69.6,69.5,69.5,231700.0,27.2257,27.2414,27.2023,27.2023,231700.0
2008-06-17 12:30:00,69.5,69.58,69.47,69.47,38400.0,27.2023,27.2336,27.1905,27.1905,38400.0
2008-06-17 12:35:00,69.47,69.51,69.43,69.5,46800.0,27.1905,27.2062,27.1749,27.2023,46800.0
2008-06-17 12:40:00,69.49,69.5,69.42,69.44,29000.0,27.1983,27.2023,27.1709,27.1788,29000.0
2008-06-17 12:45:00,69.44,69.46,69.38,69.46,32300.0,27.1788,27.1866,27.1553,27.1866,32300.0
2008-06-17 12:50:00,69.44,69.46,69.38,69.42,60700.0,27.1788,27.1866,27.1553,27.1709,60700.0
2008-06-17 12:55:00,69.41,69.57,69.41,69.52,106600.0,27.167,27.2297,27.167,27.2101,106600.0
2008-06-17 13:00:00,69.5,69.52,69.47,69.48,44300.0,27.2023,27.2101,27.1905,27.1944,44300.0
2008-06-17 13:05:00,69.49,69.56,69.47,69.53,25300.0,27.1983,27.2257,27.1905,27.214,25300.0
2008-06-17 13:10:00,69.54,69.55,69.5,69.5,19100.0,27.2179,27.2218,27.2023,27.2023,19100.0
2008-06-17 13:15:00,69.52,69.56,69.5,69.52,14100.0,27.2101,27.2257,27.2023,27.2101,14100.0
2008-06-17 13:20:00,69.53,69.61,69.5,69.59,26400.0,27.214,27.2453,27.2023,27.2375,26400.0
2008-06-17 13:25:00,69.61,69.66,69.61,69.64,40400.0,27.2453,27.2649,27.2453,27.257,40400.0
2008-06-17 13:30:00,69.65,69.69,69.64,69.67,14700.0,27.261,27.2766,27.257,27.2688,14700.0
2008-06-17 13:35:00,69.65,69.72,69.65,69.67,30400.0,27.261,27.2884,27.261,27.2688,30400.0
2008-06-17 13:40:00,69.67,69.68,69.56,69.58,38900.0,27.2688,27.2727,27.2257,27.2336,38900.0
2008-06-17 13:45:00,69.59,69.66,69.55,69.63,33000.0,27.2375,27.2649,27.2218,27.2531,33000.0
2008-06-17 13:50:00,69.63,69.64,69.57,69.6,24600.0,27.2531,27.257,27.2297,27.2414,24600.0
2008-06-17 13:55:00,69.59,69.64,69.55,69.64,23000.0,27.2375,27.257,27.2218,27.257,23000.0
2008-06-17 14:00:00,69.62,69.69,69.62,69.66,19600.0,27.2492,27.2766,27.2492,27.2649,19600.0
2008-06-17 14:05:00,69.65,69.67,69.59,69.62,30400.0,27.261,27.2688,27.2375,27.2492,30400.0
2008-06-17 14:10:00,69.64,69.71,69.63,69.71,24500.0,27.257,27.2844,27.2531,27.2844,24500.0
2008-06-17 14:15:00,69.71,69.73,69.6,69.72,66700.0,27.2844,27.2923,27.2414,27.2884,66700.0
2008-06-17 14:20:00,69.74,69.8,69.72,69.76,45300.0,27.2962,27.3197,27.2884,27.304,45300.0
2008-06-17 14:25:00,69.75,69.76,69.65,69.68,43600.0,27.3001,27.304,27.261,27.2727,43600.0
2008-06-17 14:30:00,69.67,69.73,69.65,69.72,21900.0,27.2688,27.2923,27.261,27.2884,21900.0
2008-06-17 14:35:00,69.71,69.74,69.65,69.67,72300.0,27.2844,27.2962,27.261,27.2688,72300.0
2008-06-17 14:40:00,69.66,69.7,69.65,69.68,57100.0,27.2649,27.2805,27.261,27.2727,57100.0
2008-06-17 14:45:00,69.69,69.77,69.67,69.74,71600.0,27.2766,27.3079,27.2688,27.2962,71600.0
2008-06-17 14:50:00,69.74,69.82,69.74,69.8,38100.0,27.2962,27.3275,27.2962,27.3197,38100.0
2008-06-17 14:55:00,69.79,69.89,69.76,69.77,85900.0,27.3158,27.3549,27.304,27.3079,85900.0
2008-06-17 15:00:00,69.77,69.79,69.67,69.67,58900.0,27.3079,27.3158,27.2688,27.2688,58900.0
2008-06-17 15:05:00,69.68,69.68,69.56,69.57,47900.0,27.2727,27.2727,27.2257,27.2297,47900.0
2008-06-17 15:10:00,69.56,69.63,69.55,69.56,68900.0,27.2257,27.2531,27.2218,27.2257,68900.0
2008-06-17 15:15:00,69.55,69.57,69.47,69.47,76000.0,27.2218,27.2297,27.1905,27.1905,76000.0
2008-06-17 15:20:00,69.46,69.5,69.45,69.48,55000.0,27.1866,27.2023,27.1827,27.1944,55000.0
2008-06-17 15:25:00,69.49,69.59,69.49,69.57,43300.0,27.1983,27.2375,27.1983,27.2297,43300.0
2008-06-17 15:30:00,69.57,69.58,69.53,69.58,46700.0,27.2297,27.2336,27.214,27.2336,46700.0
2008-06-17 15:35:00,69.58,69.59,69.48,69.49,90600.0,27.2336,27.2375,27.1944,27.1983,90600.0
2008-06-17 15:40:00,69.49,69.6,69.49,69.54,77300.0,27.1983,27.2414,27.1983,27.2179,77300.0
2008-06-17 15:45:00,69.55,69.59,69.53,69.57,42000.0,27.2218,27.2375,27.214,27.2297,42000.0
2008-06-17 15:50:00,69.57,69.64,69.56,69.62,74100.0,27.2297,27.257,27.2257,27.2492,74100.0
2008-06-17 15:55:00,69.64,69.73,69.6,69.62,102900.0,27.257,27.2923,27.2414,27.2492,102900.0
2008-06-18 09:30:00,68.43,68.5,68.35,68.38,144100.0,26.7835,26.8109,26.7521,26.7639,144100.0
2008-06-18 09:35:00,68.37,68.56,68.36,68.51,127900.0,26.76,26.8343,26.7561,26.8148,127900.0
2008-06-18 09:40:00,68.52,68.58,68.48,68.5,112300.0,26.8187,26.8422,26.803,26.8109,112300.0
2008-06-18 09:45:00,68.5,68.5,68.24,68.3,121100.0,26.8109,26.8109,26.7091,26.7326,121100.0
2008-06-18 09:50:00,68.3,68.36,68.24,68.25,138400.0,26.7326,26.7561,26.7091,26.713,138400.0
2008-06-18 09:55:00,68.25,68.25,68.2,68.21,60000.0,26.713,26.713,26.6934,26.6973,60000.0
2008-06-18 10:00:00,68.21,68.25,68.19,68.21,68100.0,26.6973,26.713,26.6895,26.6973,68100.0
2008-06-18 10:05:00,68.19,68.25,68.16,68.25,76000.0,26.6895,26.713,26.6778,26.713,76000.0
2008-06-18 10:10:00,68.24,68.27,68.2,68.22,76000.0,26.7091,26.7208,26.6934,26.7013,76000.0
2008-06-18 10:15:00,68.22,68.24,68.18,68.19,54000.0,26.7013,26.7091,26.6856,26.6895,54000.0
2008-06-18 10:20:00,68.19,68.22,68.1,68.12,67900.0,26.6895,26.7013,26.6543,26.6621,67900.0
2008-06-18 10:25:00,68.11,68.21,68.11,68.21,45400.0,26.6582,26.6973,26.6582,26.6973,45400.0
2008-06-18 10:30:00,68.22,68.32,68.15,68.16,109300.0,26.7013,26.7404,26.6739,26.6778,109300.0
2008-06-18 10:35:00,68.17,68.23,68.03,68.15,128100.0,26.6817,26.7052,26.6269,26.6739,128100.0
2008-06-18 10:40:00,68.15,68.25,68.06,68.06,105300.0,26.6739,26.713,26.6386,26.6386,105300.0
2008-06-18 10:45:00,68.06,68.11,68.02,68.02,97400.0,26.6386,26.6582,26.623,26.623,97400.0
2008-06-18 10:50:00,68.02,68.14,68.0,68.12,112400.0,26.623,26.67,26.6152,26.6621,112400.0
2008-06-18 10:55:00,68.13,68.3,68.13,68.23,71700.0,26.666,26.7326,26.666,26.7052,71700.0
2008-06-18 11:00:00,68.24,68.24,68.09,68.11,49400.0,26.7091,26.7091,26.6504,26.6582,49400.0
2008-06-18 11:05:00,68.1,68.28,68.08,68.28,45800.0,26.6543,26.7247,26.6465,26.7247,45800.0
2008-06-18 11:10:00,68.27,68.28,68.08,68.08,342000.0,26.7208,26.7247,26.6465,26.6465,342000.0
2008-06-18 11:15:00,68.08,68.09,68.03,68.07,36300.0,26.6465,26.6504,26.6269,26.6426,36300.0
2008-06-18 11:20:00,68.06,68.08,68.03,68.06,35800.0,26.6386,26.6465,26.6269,26.6386,35800.0
2008-06-18 11:25:00,68.07,68.18,67.97,67.97,80700.0,26.6426,26.6856,26.6034,26.6034,80700.0
2008-06-18 11:30:00,67.95,68.13,67.95,68.11,44600.0,26.5956,26.666,26.5956,26.6582,44600.0
2008-06-18 11:35:00,68.1,68.21,68.02,68.14,68200.0,26.6543,26.6973,26.623,26.67,68200.0
2008-06-18 11:40:00,68.13,68.17,68.1,68.12,31000.0,26.666,26.6817,26.6543,26.6621,31000.0
2008-06-18 11:45:00,68.12,68.22,68.11,68.21,23300.0,26.6621,26.7013,26.6582,26.6973,23300.0
2008-06-18 11:50:00,68.22,68.22,68.17,68.18,17700.0,26.7013,26.7013,26.6817,26.6856,17700.0
2008-06-18 11:55:00,68.18,68.22,68.14,68.16,60300.0,26.6856,26.7013,26.67,26.6778,60300.0
2008-06-18 12:00:00,68.14,68.18,68.14,68.15,11800.0,26.67,26.6856,26.67,26.6739,11800.0
2008-06-18 12:05:00,68.15,68.23,68.15,68.21,26600.0,26.6739,26.7052,26.6739,26.6973,26600.0
2008-06-18 12:10:00,68.22,68.25,68.2,68.21,25300.0,26.7013,26.713,26.6934,26.6973,25300.0
2008-06-18 12:15:00,68.2,68.23,68.13,68.15,29300.0,26.6934,26.7052,26.666,26.6739,29300.0
2008-06-18 12:20:00,68.14,68.22,68.14,68.19,6200.0,26.67,26.7013,26.67,26.6895,6200.0
2008-06-18 12:25:00,68.2,68.24,68.2,68.21,19800.0,26.6934,26.7091,26.6934,26.6973,19800.0
2008-06-18 12:30:00,68.22,68.26,68.22,68.24,11600.0,26.7013,26.7169,26.7013,26.7091,11600.0
2008-06-18 12:35:00,68.23,68.29,68.23,68.29,9900.0,26.7052,26.7287,26.7052,26.7287,9900.0
2008-06-18 12:40:00,68.27,68.3,68.27,68.28,12400.0,26.7208,26.7326,26.7208,26.7247,12400.0
2008-06-18 12:45:00,68.28,68.29,68.22,68.26,18800.0,26.7247,26.7287,26.7013,26.7169,18800.0
2008-06-18 12:50:00,68.27,68.29,68.22,68.26,12000.0,26.7208,26.7287,26.7013,26.7169,12000.0
2008-06-18 12:55:00,68.25,68.25,68.2,68.23,22700.0,26.713,26.713,26.6934,26.7052,22700.0
2008-06-18 13:00:00,68.22,68.29,68.21,68.21,26400.0,26.7013,26.7287,26.6973,26.6973,26400.0
2008-06-18 13:05:00,68.22,68.27,68.22,68.23,22900.0,26.7013,26.7208,26.7013,26.7052,22900.0
2008-06-18 13:10:00,68.23,68.26,68.16,68.16,41600.0,26.7052,26.7169,26.6778,26.6778,41600.0
2008-06-18 13:15:00,68.16,68.2,67.99,68.18,62600.0,26.6778,26.6934,26.6112,26.6856,62600.0
2008-06-18 13:20:00,68.18,68.18,68.09,68.12,14500.0,26.6856,26.6856,26.6504,26.6621,14500.0
2008-06-18 13:25:00,68.11,68.21,68.11,68.19,11200.0,26.6582,26.6973,26.6582,26.6895,11200.0
2008-06-18 13:30:00,68.19,68.23,68.16,68.21,21500.0,26.6895,26.7052,26.6778,26.6973,21500.0
2008-06-18 13:35:00,68.22,68.34,68.22,68.32,44200.0,26.7013,26.7482,26.7013,26.7404,44200.0
2008-06-18 13:40:00,68.33,68.38,68.32,68.34,30600.0,26.7443,26.7639,26.7404,26.7482,30600.0
2008-06-18 13:45:00,68.35,68.35,68.26,68.26,33000.0,26.7521,26.7521,26.7169,26.7169,33000.0
2008-06-18 13:50:00,68.29,68.35,68.28,68.3,57500.0,26.7287,26.7521,26.7247,26.7326,57500.0
2008-06-18 13:55:00,68.31,68.4,68.3,68.32,11500.0,26.7365,26.7717,26.7326,26.7404,11500.0
2008-06-18 14:00:00,68.34,68.44,68.33,68.39,35300.0,26.7482,26.7874,26.7443,26.7678,35300.0
2008-06-18 14:05:00,68.4,68.43,68.35,68.39,19900.0,26.7717,26.7835,26.7521,26.7678,19900.0
2008-06-18 14:10:00,68.39,68.4,68.29,68.39,27200.0,26.7678,26.7717,26.7287,26.7678,27200.0
2008-06-18 14:15:00,68.36,68.43,68.31,68.33,19300.0,26.7561,26.7835,26.7365,26.7443,19300.0
2008-06-18 14:20:00,68.34,68.37,68.25,68.27,18600.0,26.7482,26.76,26.713,26.7208,18600.0
2008-06-18 14:25:00,68.28,68.42,68.28,68.42,25000.0,26.7247,26.7795,26.7247,26.7795,25000.0
2008-06-18 14:30:00,68.42,68.42,68.33,68.37,22900.0,26.7795,26.7795,26.7443,26.76,22900.0
2008-06-18 14:35:00,68.37,68.47,68.37,68.41,41800.0,26.76,26.7991,26.76,26.7756,41800.0
2008-06-18 14:40:00,68.39,68.41,68.37,68.38,25600.0,26.7678,26.7756,26.76,26.7639,25600.0
2008-06-18 14:45:00,68.39,68.4,68.37,68.37,39600.0,26.7678,26.7717,26.76,26.76,39600.0
2008-06-18 14:50:00,68.37,68.47,68.37,68.46,43800.0,26.76,26.7991,26.76,26.7952,43800.0
2008-06-18 14:55:00,68.45,68.47,68.41,68.43,21500.0,26.7913,26.7991,26.7756,26.7835,21500.0
2008-06-18 15:00:00,68.44,68.45,68.4,68.43,39800.0,26.7874,26.7913,26.7717,26.7835,39800.0
2008-06-18 15:05:00,68.43,68.6,68.43,68.6,37300.0,26.7835,26.85,26.7835,26.85,37300.0
2008-06-18 15:10:00,68.59,68.63,68.52,68.53,50700.0,26.8461,26.8617,26.8187,26.8226,50700.0
2008-06-18 15:15:00,68.53,68.73,68.53,68.7,37500.0,26.8226,26.9009,26.8226,26.8891,37500.0
2008-06-18 15:20:00,68.7,68.75,68.57,68.59,60700.0,26.8891,26.9087,26.8383,26.8461,60700.0
2008-06-18 15:25:00,68.59,68.66,68.59,68.66,46300.0,26.8461,26.8735,26.8461,26.8735,46300.0
2008-06-18 15:30:00,68.65,68.65,68.57,68.59,48600.0,26.8696,26.8696,26.8383,26.8461,48600.0
2008-06-18 15:35:00,68.59,68.68,68.58,68.61,26700.0,26.8461,26.8813,26.8422,26.8539,26700.0
2008-06-18 15:40:00,68.61,68.65,68.53,68.58,85600.0,26.8539,26.8696,26.8226,26.8422,85600.0
2008-06-18 15:45:00,68.57,68.62,68.54,68.6,135400.0,26.8383,26.8578,26.8265,26.85,135400.0
2008-06-18 15:50:00,68.59,68.66,68.59,68.61,94000.0,26.8461,26.8735,26.8461,26.8539,94000.0
2008-06-18 15:55:00,68.61,68.66,68.54,68.66,141400.0,26.8539,26.8735,26.8265,26.8735,141400.0
2008-06-19 09:30:00,68.99,69.16,68.77,68.82,176900.0,27.0026,27.0692,26.9165,26.9361,176900.0
2008-06-19 09:35:00,68.81,68.9,68.81,68.86,120800.0,26.9322,26.9674,26.9322,26.9518,120800.0
2008-06-19 09:40:00,68.86,68.86,68.69,68.84,126900.0,26.9518,26.9518,26.8852,26.9439,126900.0
2008-06-19 09:45:00,68.83,68.87,68.78,68.78,76700.0,26.94,26.9557,26.9204,26.9204,76700.0
2008-06-19 09:50:00,68.79,68.86,68.68,68.73,130100.0,26.9244,26.9518,26.8813,26.9009,130100.0
2008-06-19 09:55:00,68.74,68.74,68.55,68.66,87800.0,26.9048,26.9048,26.8304,26.8735,87800.0
2008-06-19 10:00:00,68.62,68.62,68.38,68.38,51300.0,26.8578,26.8578,26.7639,26.7639,51300.0
2008-06-19 10:05:00,68.38,68.39,67.93,68.08,139300.0,26.7639,26.7678,26.5878,26.6465,139300.0
2008-06-19 10:10:00,68.07,68.1,67.99,67.99,54900.0,26.6426,26.6543,26.6112,26.6112,54900.0
2008-06-19 10:15:00,67.98,68.19,67.97,68.13,35900.0,26.6073,26.6895,26.6034,26.666,35900.0
2008-06-19 10:20:00,68.15,68.27,68.08,68.23,120300.0,26.6739,26.7208,26.6465,26.7052,120300.0
2008-06-19 10:25:00,68.22,68.29,68.15,68.24,77700.0,26.7013,26.7287,26.6739,26.7091,77700.0
2008-06-19 10:30:00,68.25,68.39,68.25,68.35,42500.0,26.713,26.7678,26.713,26.7521,42500.0
2008-06-19 10:35:00,68.36,68.37,68.11,68.12,59700.0,26.7561,26.76,26.6582,26.6621,59700.0
2008-06-19 10:40:00,68.12,68.12,67.98,68.03,27100.0,26.6621,26.6621,26.6073,26.6269,27100.0
2008-06-19 10:45:00,68.04,68.08,67.88,67.9,58000.0,26.6308,26.6465,26.5682,26.576,58000.0
2008-06-19 10:50:00,67.92,68.21,67.89,68.01,56700.0,26.5838,26.6973,26.5721,26.6191,56700.0
2008-06-19 10:55:00,68.01,68.05,67.93,67.93,28000.0,26.6191,26.6347,26.5878,26.5878,28000.0
2008-06-19 11:00:00,67.93,67.99,67.91,67.95,33400.0,26.5878,26.6112,26.5799,26.5956,33400.0
2008-06-19 11:05:00,67.96,67.96,67.7,67.78,44100.0,26.5995,26.5995,26.4977,26.529,44100.0
2008-06-19 11:10:00,67.78,67.9,67.76,67.77,75300.0,26.529,26.576,26.5212,26.5251,75300.0
2008-06-19 11:15:00,67.77,67.79,67.64,67.68,49100.0,26.5251,26.533,26.4743,26.4899,49100.0
2008-06-19 11:20:00,67.69,67.7,67.56,67.58,50000.0,26.4938,26.4977,26.4429,26.4508,50000.0
2008-06-19 11:25:00,67.58,67.65,67.57,67.58,43200.0,26.4508,26.4782,26.4469,26.4508,43200.0
2008-06-19 11:30:00,67.59,67.66,67.49,67.49,66500.0,26.4547,26.4821,26.4155,26.4155,66500.0
2008-06-19 11:35:00,67.48,67.49,67.36,67.43,115300.0,26.4116,26.4155,26.3647,26.3921,115300.0
2008-06-19 11:40:00,67.43,67.48,67.37,67.47,40500.0,26.3921,26.4116,26.3686,26.4077,40500.0
2008-06-19 11:45:00,67.49,67.56,67.47,67.54,27900.0,26.4155,26.4429,26.4077,26.4351,27900.0
2008-06-19 11:50:00,67.56,67.57,67.46,67.56,20900.0,26.4429,26.4469,26.4038,26.4429,20900.0
2008-06-19 11:55:00,67.56,67.56,67.39,67.39,26300.0,26.4429,26.4429,26.3764,26.3764,26300.0
2008-06-19 12:00:00,67.38,67.41,67.32,67.4,34200.0,26.3725,26.3842,26.349,26.3803,34200.0
2008-06-19 12:05:00,67.4,67.41,67.28,67.32,33800.0,26.3803,26.3842,26.3333,26.349,33800.0
2008-06-19 12:10:00,67.3,67.32,67.22,67.23,34700.0,26.3412,26.349,26.3099,26.3138,34700.0
2008-06-19 12:15:00,67.24,67.34,67.24,67.32,28700.0,26.3177,26.3568,26.3177,26.349,28700.0
2008-06-19 12:20:00,67.32,67.52,67.28,67.46,24000.0,26.349,26.4273,26.3333,26.4038,24000.0
2008-06-19 12:25:00,67.47,67.5,67.29,67.38,47700.0,26.4077,26.4195,26.3373,26.3725,47700.0
2008-06-19 12:30:00,67.39,67.6,67.38,67.6,31000.0,26.3764,26.4586,26.3725,26.4586,31000.0
2008-06-19 12:35:00,67.6,67.6,67.49,67.54,35100.0,26.4586,26.4586,26.4155,26.4351,35100.0
2008-06-19 12:40:00,67.52,67.54,67.41,67.44,20200.0,26.4273,26.4351,26.3842,26.396,20200.0
2008-06-19 12:45:00,67.44,67.56,67.43,67.55,19900.0,26.396,26.4429,26.3921,26.439,19900.0
2008-06-19 12:50:00,67.54,67.6,67.46,67.49,45100.0,26.4351,26.4586,26.4038,26.4155,45100.0
2008-06-19 12:55:00,67.49,67.51,67.45,67.49,20900.0,26.4155,26.4234,26.3999,26.4155,20900.0
2008-06-19 13:00:00,67.48,67.5,67.46,67.46,33400.0,26.4116,26.4195,26.4038,26.4038,33400.0
2008-06-19 13:05:00,67.48,67.56,67.43,67.56,23900.0,26.4116,26.4429,26.3921,26.4429,23900.0
2008-06-19 13:10:00,67.56,67.56,67.47,67.56,22700.0,26.4429,26.4429,26.4077,26.4429,22700.0
2008-06-19 13:15:00,67.58,67.73,67.58,67.65,23800.0,26.4508,26.5095,26.4508,26.4782,23800.0
2008-06-19 13:20:00,67.66,67.71,67.62,67.7,13900.0,26.4821,26.5016,26.4664,26.4977,13900.0
2008-06-19 13:25:00,67.7,67.76,67.65,67.68,49600.0,26.4977,26.5212,26.4782,26.4899,49600.0
2008-06-19 13:30:00,67.69,67.71,67.58,67.66,40300.0,26.4938,26.5016,26.4508,26.4821,40300.0
2008-06-19 13:35:00,67.67,67.75,67.62,67.75,47200.0,26.486,26.5173,26.4664,26.5173,47200.0
2008-06-19 13:40:00,67.74,67.76,67.63,67.67,18900.0,26.5134,26.5212,26.4703,26.486,18900.0
2008-06-19 13:45:00,67.68,67.74,67.6,67.74,31700.0,26.4899,26.5134,26.4586,26.5134,31700.0
2008-06-19 13:50:00,67.74,67.77,67.73,67.76,34100.0,26.5134,26.5251,26.5095,26.5212,34100.0
2008-06-19 13:55:00,67.77,67.77,67.72,67.73,23200.0,26.5251,26.5251,26.5056,26.5095,23200.0
2008-06-19 14:00:00,67.7,67.71,67.62,67.69,18600.0,26.4977,26.5016,26.4664,26.4938,18600.0
2008-06-19 14:05:00,67.68,67.73,67.66,67.73,28400.0,26.4899,26.5095,26.4821,26.5095,28400.0
2008-06-19 14:10:00,67.73,67.89,67.7,67.87,37800.0,26.5095,26.5721,26.4977,26.5643,37800.0
2008-06-19 14:15:00,67.88,67.89,67.81,67.85,39300.0,26.5682,26.5721,26.5408,26.5564,39300.0
2008-06-19 14:20:00,67.84,67.86,67.73,67.73,72200.0,26.5525,26.5604,26.5095,26.5095,72200.0
2008-06-19 14:25:00,67.72,67.72,67.61,67.61,51700.0,26.5056,26.5056,26.4625,26.4625,51700.0
2008-06-19 14:30:00,67.62,67.87,67.61,67.84,72100.0,26.4664,26.5643,26.4625,26.5525,72100.0
2008-06-19 14:35:00,67.84,67.84,67.74,67.82,65600.0,26.5525,26.5525,26.5134,26.5447,65600.0
2008-06-19 14:40:00,67.83,67.84,67.71,67.76,36900.0,26.5486,26.5525,26.5016,26.5212,36900.0
2008-06-19 14:45:00,67.75,67.75,67.65,67.66,28700.0,26.5173,26.5173,26.4782,26.4821,28700.0
2008-06-19 14:50:00,67.66,67.68,67.61,67.66,43000.0,26.4821,26.4899,26.4625,26.4821,43000.0
2008-06-19 14:55:00,67.66,67.72,67.55,67.72,70200.0,26.4821,26.5056,26.439,26.5056,70200.0
2008-06-19 15:00:00,67.72,67.77,67.69,67.72,73400.0,26.5056,26.5251,26.4938,26.5056,73400.0
2008-06-19 15:05:00,67.72,67.73,67.58,67.63,68300.0,26.5056,26.5095,26.4508,26.4703,68300.0
2008-06-19 15:10:00,67.64,67.67,67.58,67.66,47300.0,26.4743,26.486,26.4508,26.4821,47300.0
2008-06-19 15:15:00,67.67,67.7,67.58,67.58,84300.0,26.486,26.4977,26.4508,26.4508,84300.0
2008-06-19 15:20:00,67.56,67.61,67.54,67.57,66400.0,26.4429,26.4625,26.4351,26.4469,66400.0
2008-06-19 15:25:00,67.58,67.61,67.55,67.55,68800.0,26.4508,26.4625,26.439,26.439,68800.0
2008-06-19 15:30:00,67.56,67.61,67.52,67.54,74500.0,26.4429,26.4625,26.4273,26.4351,74500.0
2008-06-19 15:35:00,67.54,67.56,67.42,67.43,108200.0,26.4351,26.4429,26.3881,26.3921,108200.0
2008-06-19 15:40:00,67.43,67.51,67.41,67.46,62700.0,26.3921,26.4234,26.3842,26.4038,62700.0
2008-06-19 15:45:00,67.46,67.47,67.41,67.41,96700.0,26.4038,26.4077,26.3842,26.3842,96700.0
2008-06-19 15:50:00,67.41,67.54,67.4,67.52,152300.0,26.3842,26.4351,26.3803,26.4273,152300.0
2008-06-19 15:55:00,67.52,67.52,67.41,67.51,93500.0,26.4273,26.4273,26.3842,26.4234,93500.0
2008-06-20 09:30:00,67.71,67.79,67.54,67.54,95200.0,26.5016,26.533,26.4351,26.4351,95200.0
2008-06-20 09:35:00,67.54,67.77,67.52,67.66,77800.0,26.4351,26.5251,26.4273,26.4821,77800.0
2008-06-20 09:40:00,67.65,67.68,67.44,67.45,53200.0,26.4782,26.4899,26.396,26.3999,53200.0
2008-06-20 09:45:00,67.44,67.61,67.35,67.61,72200.0,26.396,26.4625,26.3607,26.4625,72200.0
2008-06-20 09:50:00,67.61,67.72,67.57,67.59,83600.0,26.4625,26.5056,26.4469,26.4547,83600.0
2008-06-20 09:55:00,67.57,67.58,67.42,67.54,52100.0,26.4469,26.4508,26.3881,26.4351,52100.0
2008-06-20 10:00:00,67.54,67.6,67.3,67.31,82500.0,26.4351,26.4586,26.3412,26.3451,82500.0
2008-06-20 10:05:00,67.3,67.4,67.24,67.4,47200.0,26.3412,26.3803,26.3177,26.3803,47200.0
2008-06-20 10:10:00,67.4,67.44,67.37,67.4,45000.0,26.3803,26.396,26.3686,26.3803,45000.0
2008-06-20 10:15:00,67.37,67.37,67.26,67.3,24000.0,26.3686,26.3686,26.3255,26.3412,24000.0
2008-06-20 10:20:00,67.31,67.31,66.95,67.11,82200.0,26.3451,26.3451,26.2042,26.2668,82200.0
2008-06-20 10:25:00,67.11,67.13,66.97,67.04,44700.0,26.2668,26.2746,26.212,26.2394,44700.0
2008-06-20 10:30:00,67.05,67.29,67.05,67.27,38300.0,26.2433,26.3373,26.2433,26.3294,38300.0
2008-06-20 10:35:00,67.26,67.27,66.94,66.97,90600.0,26.3255,26.3294,26.2003,26.212,90600.0
2008-06-20 10:40:00,66.97,67.09,66.95,67.07,40000.0,26.212,26.259,26.2042,26.2512,40000.0
2008-06-20 10:45:00,67.05,67.09,66.86,66.9,21200.0,26.2433,26.259,26.169,26.1846,21200.0
2008-06-20 10:50:00,66.91,66.92,66.7,66.83,97600.0,26.1885,26.1924,26.1063,26.1572,97600.0
2008-06-20 10:55:00,66.81,66.95,66.8,66.94,32000.0,26.1494,26.2042,26.1455,26.2003,32000.0
2008-06-20 11:00:00,66.95,67.14,66.9,67.07,62400.0,26.2042,26.2786,26.1846,26.2512,62400.0
2008-06-20 11:05:00,67.07,67.16,67.02,67.13,32500.0,26.2512,26.2864,26.2316,26.2746,32500.0
2008-06-20 11:10:00,67.13,67.14,66.85,66.87,28100.0,26.2746,26.2786,26.165,26.1729,28100.0
2008-06-20 11:15:00,66.87,67.04,66.85,66.94,40800.0,26.1729,26.2394,26.165,26.2003,40800.0
2008-06-20 11:20:00,66.93,67.06,66.93,67.05,28900.0,26.1964,26.2472,26.1964,26.2433,28900.0
2008-06-20 11:25:00,67.02,67.11,67.01,67.09,47300.0,26.2316,26.2668,26.2277,26.259,47300.0
2008-06-20 11:30:00,67.09,67.09,66.96,66.99,58400.0,26.259,26.259,26.2081,26.2198,58400.0
2008-06-20 11:35:00,66.99,67.14,66.95,67.08,61300.0,26.2198,26.2786,26.2042,26.2551,61300.0
2008-06-20 11:40:00,67.09,67.25,67.03,67.05,72700.0,26.259,26.3216,26.2355,26.2433,72700.0
2008-06-20 11:45:00,67.05,67.09,66.95,66.96,52600.0,26.2433,26.259,26.2042,26.2081,52600.0
2008-06-20 11:50:00,66.97,67.09,66.96,67.06,15900.0,26.212,26.259,26.2081,26.2472,15900.0
2008-06-20 11:55:00,67.05,67.08,67.0,67.0,13300.0,26.2433,26.2551,26.2238,26.2238,13300.0
2008-06-20 12:00:00,67.0,67.04,66.97,66.99,12500.0,26.2238,26.2394,26.212,26.2198,12500.0
2008-06-20 12:05:00,66.99,67.04,66.93,67.04,24000.0,26.2198,26.2394,26.1964,26.2394,24000.0
2008-06-20 12:10:00,67.01,67.11,66.98,67.06,36900.0,26.2277,26.2668,26.2159,26.2472,36900.0
2008-06-20 12:15:00,67.06,67.1,67.04,67.09,30000.0,26.2472,26.2629,26.2394,26.259,30000.0
2008-06-20 12:20:00,67.07,67.09,67.0,67.03,128200.0,26.2512,26.259,26.2238,26.2355,128200.0
2008-06-20 12:25:00,67.03,67.09,66.98,67.05,93400.0,26.2355,26.259,26.2159,26.2433,93400.0
2008-06-20 12:30:00,67.05,67.08,67.02,67.04,45600.0,26.2433,26.2551,26.2316,26.2394,45600.0
2008-06-20 12:35:00,67.05,67.08,67.0,67.01,35400.0,26.2433,26.2551,26.2238,26.2277,35400.0
2008-06-20 12:40:00,67.01,67.07,66.99,67.06,32800.0,26.2277,26.2512,26.2198,26.2472,32800.0
2008-06-20 12:45:00,67.04,67.07,66.99,67.05,17900.0,26.2394,26.2512,26.2198,26.2433,17900.0
2008-06-20 12:50:00,67.04,67.09,67.04,67.08,66700.0,26.2394,26.259,26.2394,26.2551,66700.0
2008-06-20 12:55:00,67.08,67.15,67.07,67.11,55700.0,26.2551,26.2825,26.2512,26.2668,55700.0
2008-06-20 13:00:00,67.13,67.14,67.07,67.09,35000.0,26.2746,26.2786,26.2512,26.259,35000.0
2008-06-20 13:05:00,67.11,67.12,67.04,67.07,41400.0,26.2668,26.2707,26.2394,26.2512,41400.0
2008-06-20 13:10:00,67.07,67.13,66.99,67.11,44300.0,26.2512,26.2746,26.2198,26.2668,44300.0
2008-06-20 13:15:00,67.11,67.12,67.02,67.02,28800.0,26.2668,26.2707,26.2316,26.2316,28800.0
2008-06-20 13:20:00,67.04,67.12,67.0,67.1,49000.0,26.2394,26.2707,26.2238,26.2629,49000.0
2008-06-20 13:25:00,67.14,67.17,67.07,67.16,36700.0,26.2786,26.2903,26.2512,26.2864,36700.0
2008-06-20 13:30:00,67.15,67.15,67.0,67.04,41600.0,26.2825,26.2825,26.2238,26.2394,41600.0
2008-06-20 13:35:00,67.04,67.05,66.96,67.02,43500.0,26.2394,26.2433,26.2081,26.2316,43500.0
2008-06-20 13:40:00,67.01,67.07,66.99,67.06,39100.0,26.2277,26.2512,26.2198,26.2472,39100.0
2008-06-20 13:45:00,67.06,67.16,67.04,67.07,50000.0,26.2472,26.2864,26.2394,26.2512,50000.0
2008-06-20 13:50:00,67.07,67.11,67.02,67.05,65000.0,26.2512,26.2668,26.2316,26.2433,65000.0
2008-06-20 13:55:00,67.05,67.12,67.04,67.06,25500.0,26.2433,26.2707,26.2394,26.2472,25500.0
2008-06-20 14:00:00,67.05,67.15,66.99,67.15,98700.0,26.2433,26.2825,26.2198,26.2825,98700.0
2008-06-20 14:05:00,67.14,67.15,67.05,67.09,28800.0,26.2786,26.2825,26.2433,26.259,28800.0
2008-06-20 14:10:00,67.1,67.14,66.96,66.98,43600.0,26.2629,26.2786,26.2081,26.2159,43600.0
2008-06-20 14:15:00,66.98,67.02,66.9,66.93,39700.0,26.2159,26.2316,26.1846,26.1964,39700.0
2008-06-20 14:20:00,66.94,67.04,66.92,67.03,34100.0,26.2003,26.2394,26.1924,26.2355,34100.0
2008-06-20 14:25:00,67.04,67.11,66.98,67.11,31100.0,26.2394,26.2668,26.2159,26.2668,31100.0
2008-06-20 14:30:00,67.11,67.11,67.01,67.05,10200.0,26.2668,26.2668,26.2277,26.2433,10200.0
2008-06-20 14:35:00,67.05,67.06,67.0,67.04,22100.0,26.2433,26.2472,26.2238,26.2394,22100.0
2008-06-20 14:40:00,67.04,67.11,67.03,67.09,18000.0,26.2394,26.2668,26.2355,26.259,18000.0
2008-06-20 14:45:00,67.1,67.17,67.09,67.15,26200.0,26.2629,26.2903,26.259,26.2825,26200.0
2008-06-20 14:50:00,67.14,67.17,67.08,67.14,17800.0,26.2786,26.2903,26.2551,26.2786,17800.0
2008-06-20 14:55:00,67.14,67.15,66.99,67.02,31700.0,26.2786,26.2825,26.2198,26.2316,31700.0
2008-06-20 15:00:00,67.02,67.07,66.98,67.02,54500.0,26.2316,26.2512,26.2159,26.2316,54500.0
2008-06-20 15:05:00,67.02,67.14,67.02,67.09,39600.0,26.2316,26.2786,26.2316,26.259,39600.0
2008-06-20 15:10:00,67.09,67.16,67.04,67.14,41900.0,26.259,26.2864,26.2394,26.2786,41900.0
2008-06-20 15:15:00,67.14,67.15,67.09,67.1,16800.0,26.2786,26.2825,26.259,26.2629,16800.0
2008-06-20 15:20:00,67.11,67.15,67.05,67.14,21700.0,26.2668,26.2825,26.2433,26.2786,21700.0
2008-06-20 15:25:00,67.15,67.18,67.04,67.1,51100.0,26.2825,26.2942,26.2394,26.2629,51100.0
2008-06-20 15:30:00,67.1,67.2,67.07,67.19,33800.0,26.2629,26.302,26.2512,26.2981,33800.0
2008-06-20 15:35:00,67.19,67.29,67.15,67.27,64400.0,26.2981,26.3373,26.2825,26.3294,64400.0
2008-06-20 15:40:00,67.27,67.44,67.18,67.31,101100.0,26.3294,26.396,26.2942,26.3451,101100.0
2008-06-20 15:45:00,67.31,67.38,67.27,67.37,57800.0,26.3451,26.3725,26.3294,26.3686,57800.0
2008-06-20 15:50:00,67.37,67.38,67.2,67.28,92800.0,26.3686,26.3725,26.302,26.3333,92800.0
2008-06-20 15:55:00,67.29,67.35,67.23,67.32,209000.0,26.3373,26.3607,26.3138,26.349,209000.0
2008-06-23 09:30:00,66.89,67.0,66.88,66.98,120200.0,26.1807,26.2238,26.1768,26.2159,120200.0
2008-06-23 09:35:00,66.98,67.28,66.97,67.2,84700.0,26.2159,26.3333,26.212,26.302,84700.0
2008-06-23 09:40:00,67.2,67.42,66.9,67.42,128300.0,26.302,26.3881,26.1846,26.3881,128300.0
2008-06-23 09:45:00,67.41,67.49,67.31,67.36,89200.0,26.3842,26.4155,26.3451,26.3647,89200.0
2008-06-23 09:50:00,67.35,67.41,67.32,67.33,85400.0,26.3607,26.3842,26.349,26.3529,85400.0
2008-06-23 09:55:00,67.33,67.36,67.23,67.3,56500.0,26.3529,26.3647,26.3138,26.3412,56500.0
2008-06-23 10:00:00,67.3,67.36,67.23,67.36,54300.0,26.3412,26.3647,26.3138,26.3647,54300.0
2008-06-23 10:05:00,67.35,67.45,67.27,67.38,113100.0,26.3607,26.3999,26.3294,26.3725,113100.0
2008-06-23 10:10:00,67.38,67.4,67.27,67.36,63100.0,26.3725,26.3803,26.3294,26.3647,63100.0
2008-06-23 10:15:00,67.35,67.37,67.27,67.33,47300.0,26.3607,26.3686,26.3294,26.3529,47300.0
2008-06-23 10:20:00,67.33,67.37,67.28,67.35,33500.0,26.3529,26.3686,26.3333,26.3607,33500.0
2008-06-23 10:25:00,67.34,67.4,67.33,67.37,91400.0,26.3568,26.3803,26.3529,26.3686,91400.0
2008-06-23 10:30:00,67.36,67.36,67.29,67.34,44600.0,26.3647,26.3647,26.3373,26.3568,44600.0
2008-06-23 10:35:00,67.34,67.48,67.29,67.48,108300.0,26.3568,26.4116,26.3373,26.4116,108300.0
2008-06-23 10:40:00,67.49,67.66,67.48,67.64,53900.0,26.4155,26.4821,26.4116,26.4743,53900.0
2008-06-23 10:45:00,67.64,67.72,67.52,67.53,70100.0,26.4743,26.5056,26.4273,26.4312,70100.0
2008-06-23 10:50:00,67.53,67.69,67.5,67.63,83500.0,26.4312,26.4938,26.4195,26.4703,83500.0
2008-06-23 10:55:00,67.63,67.75,67.63,67.64,60900.0,26.4703,26.5173,26.4703,26.4743,60900.0
2008-06-23 11:00:00,67.63,67.71,67.57,67.61,109500.0,26.4703,26.5016,26.4469,26.4625,109500.0
2008-06-23 11:05:00,67.6,67.68,67.57,67.68,91700.0,26.4586,26.4899,26.4469,26.4899,91700.0
2008-06-23 11:10:00,67.7,67.74,67.65,67.66,58700.0,26.4977,26.5134,26.4782,26.4821,58700.0
2008-06-23 11:15:00,67.66,67.68,67.61,67.65,53000.0,26.4821,26.4899,26.4625,26.4782,53000.0
2008-06-23 11:20:00,67.66,67.75,67.58,67.61,81000.0,26.4821,26.5173,26.4508,26.4625,81000.0
2008-06-23 11:25:00,67.6,67.66,67.55,67.62,80300.0,26.4586,26.4821,26.439,26.4664,80300.0
2008-06-23 11:30:00,67.64,67.71,67.62,67.62,63800.0,26.4743,26.5016,26.4664,26.4664,63800.0
2008-06-23 11:35:00,67.62,67.63,67.46,67.46,73200.0,26.4664,26.4703,26.4038,26.4038,73200.0
2008-06-23 11:40:00,67.47,67.47,67.35,67.35,85800.0,26.4077,26.4077,26.3607,26.3607,85800.0
2008-06-23 11:45:00,67.35,67.35,67.29,67.29,61700.0,26.3607,26.3607,26.3373,26.3373,61700.0
2008-06-23 11:50:00,67.29,67.44,67.28,67.4,54000.0,26.3373,26.396,26.3333,26.3803,54000.0
2008-06-23 11:55:00,67.4,67.48,67.39,67.45,34600.0,26.3803,26.4116,26.3764,26.3999,34600.0
2008-06-23 12:00:00,67.45,67.55,67.41,67.55,30400.0,26.3999,26.439,26.3842,26.439,30400.0
2008-06-23 12:05:00,67.55,67.73,67.54,67.73,59600.0,26.439,26.5095,26.4351,26.5095,59600.0
2008-06-23 12:10:00,67.73,67.74,67.59,67.62,59100.0,26.5095,26.5134,26.4547,26.4664,59100.0
2008-06-23 12:15:00,67.62,67.7,67.59,67.64,104700.0,26.4664,26.4977,26.4547,26.4743,104700.0
2008-06-23 12:20:00,67.65,67.81,67.61,67.79,82700.0,26.4782,26.5408,26.4625,26.533,82700.0
2008-06-23 12:25:00,67.79,67.83,67.75,67.83,48800.0,26.533,26.5486,26.5173,26.5486,48800.0
2008-06-23 12:30:00,67.81,67.89,67.77,67.84,76500.0,26.5408,26.5721,26.5251,26.5525,76500.0
2008-06-23 12:35:00,67.84,67.94,67.84,67.94,42800.0,26.5525,26.5917,26.5525,26.5917,42800.0
2008-06-23 12:40:00,67.94,67.99,67.92,67.92,43300.0,26.5917,26.6112,26.5838,26.5838,43300.0
2008-06-23 12:45:00,67.92,68.0,67.91,67.99,41600.0,26.5838,26.6152,26.5799,26.6112,41600.0
2008-06-23 12:50:00,67.97,68.0,67.96,68.0,28000.0,26.6034,26.6152,26.5995,26.6152,28000.0
2008-06-23 12:55:00,68.0,68.1,68.0,68.08,45200.0,26.6152,26.6543,26.6152,26.6465,45200.0
2008-06-23 13:00:00,68.08,68.08,68.0,68.01,52900.0,26.6465,26.6465,26.6152,26.6191,52900.0
2008-06-23 13:05:00,68.02,68.04,67.9,67.9,64300.0,26.623,26.6308,26.576,26.576,64300.0
2008-06-23 13:10:00,67.88,67.9,67.83,67.84,61800.0,26.5682,26.576,26.5486,26.5525,61800.0
2008-06-23 13:15:00,67.84,67.96,67.84,67.88,43000.0,26.5525,26.5995,26.5525,26.5682,43000.0
2008-06-23 13:20:00,67.88,68.01,67.86,67.95,28200.0,26.5682,26.6191,26.5604,26.5956,28200.0
2008-06-23 13:25:00,67.95,67.98,67.83,67.85,15500.0,26.5956,26.6073,26.5486,26.5564,15500.0
2008-06-23 13:30:00,67.85,67.92,67.84,67.9,12000.0,26.5564,26.5838,26.5525,26.576,12000.0
2008-06-23 13:35:00,67.88,67.94,67.83,67.88,23500.0,26.5682,26.5917,26.5486,26.5682,23500.0
2008-06-23 13:40:00,67.89,67.98,67.86,67.87,46600.0,26.5721,26.6073,26.5604,26.5643,46600.0
2008-06-23 13:45:00,67.88,67.99,67.85,67.96,10900.0,26.5682,26.6112,26.5564,26.5995,10900.0
2008-06-23 13:50:00,67.96,68.0,67.95,67.97,28600.0,26.5995,26.6152,26.5956,26.6034,28600.0
2008-06-23 13:55:00,67.97,68.0,67.92,67.97,21800.0,26.6034,26.6152,26.5838,26.6034,21800.0
2008-06-23 14:00:00,67.97,68.05,67.97,68.03,19600.0,26.6034,26.6347,26.6034,26.6269,19600.0
2008-06-23 14:05:00,68.04,68.08,67.98,68.01,42200.0,26.6308,26.6465,26.6073,26.6191,42200.0
2008-06-23 14:10:00,68.0,68.04,68.0,68.03,15600.0,26.6152,26.6308,26.6152,26.6269,15600.0
2008-06-23 14:15:00,68.03,68.05,67.9,68.04,66200.0,26.6269,26.6347,26.576,26.6308,66200.0
2008-06-23 14:20:00,68.04,68.07,68.01,68.02,21700.0,26.6308,26.6426,26.6191,26.623,21700.0
2008-06-23 14:25:00,68.03,68.04,67.98,68.03,28500.0,26.6269,26.6308,26.6073,26.6269,28500.0
2008-06-23 14:30:00,68.03,68.07,68.0,68.01,18700.0,26.6269,26.6426,26.6152,26.6191,18700.0
2008-06-23 14:35:00,68.01,68.03,68.0,68.01,14000.0,26.6191,26.6269,26.6152,26.6191,14000.0
2008-06-23 14:40:00,68.02,68.05,68.01,68.01,46800.0,26.623,26.6347,26.6191,26.6191,46800.0
2008-06-23 14:45:00,68.03,68.03,67.96,67.96,21700.0,26.6269,26.6269,26.5995,26.5995,21700.0
2008-06-23 14:50:00,67.97,67.98,67.88,67.91,47700.0,26.6034,26.6073,26.5682,26.5799,47700.0
2008-06-23 14:55:00,67.91,68.0,67.91,68.0,23400.0,26.5799,26.6152,26.5799,26.6152,23400.0
2008-06-23 15:00:00,67.99,68.01,67.96,67.96,36500.0,26.6112,26.6191,26.5995,26.5995,36500.0
2008-06-23 15:05:00,67.97,68.02,67.95,68.0,34700.0,26.6034,26.623,26.5956,26.6152,34700.0
2008-06-23 15:10:00,68.01,68.03,68.0,68.02,21300.0,26.6191,26.6269,26.6152,26.623,21300.0
2008-06-23 15:15:00,68.02,68.03,67.93,67.94,20900.0,26.623,26.6269,26.5878,26.5917,20900.0
2008-06-23 15:20:00,67.92,67.98,67.92,67.98,28800.0,26.5838,26.6073,26.5838,26.6073,28800.0
2008-06-23 15:25:00,67.98,68.07,67.95,68.05,36100.0,26.6073,26.6426,26.5956,26.6347,36100.0
2008-06-23 15:30:00,68.06,68.1,68.03,68.04,48900.0,26.6386,26.6543,26.6269,26.6308,48900.0
2008-06-23 15:35:00,68.05,68.08,68.03,68.08,37200.0,26.6347,26.6465,26.6269,26.6465,37200.0
2008-06-23 15:40:00,68.08,68.14,68.05,68.07,56000.0,26.6465,26.67,26.6347,26.6426,56000.0
2008-06-23 15:45:00,68.07,68.13,68.06,68.1,56300.0,26.6426,26.666,26.6386,26.6543,56300.0
2008-06-23 15:50:00,68.12,68.14,68.06,68.11,102800.0,26.6621,26.67,26.6386,26.6582,102800.0
2008-06-23 15:55:00,68.11,68.11,68.0,68.06,160800.0,26.6582,26.6582,26.6152,26.6386,160800.0
2008-06-24 09:30:00,67.27,67.38,67.19,67.26,91100.0,26.3294,26.3725,26.2981,26.3255,91100.0
2008-06-24 09:35:00,67.27,67.49,67.27,67.44,82200.0,26.3294,26.4155,26.3294,26.396,82200.0
2008-06-24 09:40:00,67.45,67.45,67.29,67.3,160100.0,26.3999,26.3999,26.3373,26.3412,160100.0
2008-06-24 09:45:00,67.3,67.32,67.2,67.23,53200.0,26.3412,26.349,26.302,26.3138,53200.0
2008-06-24 09:50:00,67.23,67.25,67.11,67.15,54000.0,26.3138,26.3216,26.2668,26.2825,54000.0
2008-06-24 09:55:00,67.15,67.31,67.13,67.28,115800.0,26.2825,26.3451,26.2746,26.3333,115800.0
2008-06-24 10:00:00,67.28,67.4,67.12,67.31,84600.0,26.3333,26.3803,26.2707,26.3451,84600.0
2008-06-24 10:05:00,67.29,67.36,67.2,67.26,83500.0,26.3373,26.3647,26.302,26.3255,83500.0
2008-06-24 10:10:00,67.26,67.58,67.24,67.53,164800.0,26.3255,26.4508,26.3177,26.4312,164800.0
2008-06-24 10:15:00,67.53,67.69,67.5,67.65,79500.0,26.4312,26.4938,26.4195,26.4782,79500.0
2008-06-24 10:20:00,67.64,67.66,67.51,67.54,69200.0,26.4743,26.4821,26.4234,26.4351,69200.0
2008-06-24 10:25:00,67.55,67.71,67.55,67.69,50900.0,26.439,26.5016,26.439,26.4938,50900.0
2008-06-24 10:30:00,67.69,67.69,67.55,67.6,76900.0,26.4938,26.4938,26.439,26.4586,76900.0
2008-06-24 10:35:00,67.6,67.62,67.51,67.51,72300.0,26.4586,26.4664,26.4234,26.4234,72300.0
2008-06-24 10:40:00,67.5,67.52,67.36,67.5,40200.0,26.4195,26.4273,26.3647,26.4195,40200.0
2008-06-24 10:45:00,67.5,67.54,67.43,67.48,62600.0,26.4195,26.4351,26.3921,26.4116,62600.0
2008-06-24 10:50:00,67.48,67.54,67.48,67.54,33600.0,26.4116,26.4351,26.4116,26.4351,33600.0
2008-06-24 10:55:00,67.53,67.63,67.52,67.63,157100.0,26.4312,26.4703,26.4273,26.4703,157100.0
2008-06-24 11:00:00,67.64,67.77,67.57,67.77,64400.0,26.4743,26.5251,26.4469,26.5251,64400.0
2008-06-24 11:05:00,67.77,67.83,67.7,67.77,38500.0,26.5251,26.5486,26.4977,26.5251,38500.0
2008-06-24 11:10:00,67.76,67.93,67.72,67.9,26800.0,26.5212,26.5878,26.5056,26.576,26800.0
2008-06-24 11:15:00,67.91,68.04,67.88,67.94,90100.0,26.5799,26.6308,26.5682,26.5917,90100.0
2008-06-24 11:20:00,67.92,68.0,67.91,67.99,37100.0,26.5838,26.6152,26.5799,26.6112,37100.0
2008-06-24 11:25:00,67.98,68.0,67.84,67.84,48500.0,26.6073,26.6152,26.5525,26.5525,48500.0
2008-06-24 11:30:00,67.83,67.91,67.73,67.73,54900.0,26.5486,26.5799,26.5095,26.5095,54900.0
2008-06-24 11:35:00,67.72,67.72,67.49,67.54,76400.0,26.5056,26.5056,26.4155,26.4351,76400.0
2008-06-24 11:40:00,67.54,67.9,67.48,67.48,53900.0,26.4351,26.576,26.4116,26.4116,53900.0
2008-06-24 11:45:00,67.49,67.57,67.45,67.57,21400.0,26.4155,26.4469,26.3999,26.4469,21400.0
2008-06-24 11:50:00,67.55,67.61,67.51,67.57,35100.0,26.439,26.4625,26.4234,26.4469,35100.0
2008-06-24 11:55:00,67.57,67.9,67.52,67.55,109500.0,26.4469,26.576,26.4273,26.439,109500.0
2008-06-24 12:00:00,67.55,67.55,67.46,67.52,39400.0,26.439,26.439,26.4038,26.4273,39400.0
2008-06-24 12:05:00,67.53,67.57,67.48,67.5,41700.0,26.4312,26.4469,26.4116,26.4195,41700.0
2008-06-24 12:10:00,67.52,67.54,67.47,67.51,13800.0,26.4273,26.4351,26.4077,26.4234,13800.0
2008-06-24 12:15:00,67.54,67.55,67.49,67.53,14900.0,26.4351,26.439,26.4155,26.4312,14900.0
2008-06-24 12:20:00,67.53,67.56,67.52,67.55,30300.0,26.4312,26.4429,26.4273,26.439,30300.0
2008-06-24 12:25:00,67.55,67.57,67.54,67.55,28600.0,26.439,26.4469,26.4351,26.439,28600.0
2008-06-24 12:30:00,67.56,67.58,67.48,67.55,25300.0,26.4429,26.4508,26.4116,26.439,25300.0
2008-06-24 12:35:00,67.56,67.64,67.51,67.61,20800.0,26.4429,26.4743,26.4234,26.4625,20800.0
2008-06-24 12:40:00,67.61,67.64,67.56,67.58,15500.0,26.4625,26.4743,26.4429,26.4508,15500.0
2008-06-24 12:45:00,67.56,67.65,67.56,67.6,45400.0,26.4429,26.4782,26.4429,26.4586,45400.0
2008-06-24 12:50:00,67.59,67.63,67.56,67.58,29700.0,26.4547,26.4703,26.4429,26.4508,29700.0
2008-06-24 12:55:00,67.61,67.65,67.6,67.6,12400.0,26.4625,26.4782,26.4586,26.4586,12400.0
2008-06-24 13:00:00,67.6,67.62,67.57,67.6,49100.0,26.4586,26.4664,26.4469,26.4586,49100.0
2008-06-24 13:05:00,67.58,67.64,67.58,67.61,28100.0,26.4508,26.4743,26.4508,26.4625,28100.0
2008-06-24 13:10:00,67.63,67.63,67.57,67.59,19900.0,26.4703,26.4703,26.4469,26.4547,19900.0
2008-06-24 13:15:00,67.58,67.64,67.57,67.63,22900.0,26.4508,26.4743,26.4469,26.4703,22900.0
2008-06-24 13:20:00,67.64,67.64,67.57,67.61,44200.0,26.4743,26.4743,26.4469,26.4625,44200.0
2008-06-24 13:25:00,67.62,67.64,67.58,67.59,19300.0,26.4664,26.4743,26.4508,26.4547,19300.0
2008-06-24 13:30:00,67.59,67.59,67.47,67.49,33200.0,26.4547,26.4547,26.4077,26.4155,33200.0
2008-06-24 13:35:00,67.5,67.54,67.48,67.49,22100.0,26.4195,26.4351,26.4116,26.4155,22100.0
2008-06-24 13:40:00,67.51,67.55,67.48,67.54,17800.0,26.4234,26.439,26.4116,26.4351,17800.0
2008-06-24 13:45:00,67.54,67.62,67.52,67.56,18400.0,26.4351,26.4664,26.4273,26.4429,18400.0
2008-06-24 13:50:00,67.57,67.65,67.54,67.65,17400.0,26.4469,26.4782,26.4351,26.4782,17400.0
2008-06-24 13:55:00,67.64,67.72,67.62,67.7,46100.0,26.4743,26.5056,26.4664,26.4977,46100.0
2008-06-24 14:00:00,67.7,67.78,67.7,67.76,37400.0,26.4977,26.529,26.4977,26.5212,37400.0
2008-06-24 14:05:00,67.78,67.78,67.61,67.62,27700.0,26.529,26.529,26.4625,26.4664,27700.0
2008-06-24 14:10:00,67.62,67.62,67.5,67.54,22300.0,26.4664,26.4664,26.4195,26.4351,22300.0
2008-06-24 14:15:00,67.52,67.59,67.51,67.54,82300.0,26.4273,26.4547,26.4234,26.4351,82300.0
2008-06-24 14:20:00,67.57,67.62,67.57,67.62,23600.0,26.4469,26.4664,26.4469,26.4664,23600.0
2008-06-24 14:25:00,67.62,67.75,67.62,67.7,31300.0,26.4664,26.5173,26.4664,26.4977,31300.0
2008-06-24 14:30:00,67.69,67.75,67.65,67.66,43200.0,26.4938,26.5173,26.4782,26.4821,43200.0
2008-06-24 14:35:00,67.67,67.74,67.64,67.66,27400.0,26.486,26.5134,26.4743,26.4821,27400.0
2008-06-24 14:40:00,67.65,67.69,67.56,67.67,23300.0,26.4782,26.4938,26.4429,26.486,23300.0
2008-06-24 14:45:00,67.66,67.68,67.53,67.62,21900.0,26.4821,26.4899,26.4312,26.4664,21900.0
2008-06-24 14:50:00,67.6,67.65,67.6,67.64,13700.0,26.4586,26.4782,26.4586,26.4743,13700.0
2008-06-24 14:55:00,67.63,67.68,67.52,67.57,13100.0,26.4703,26.4899,26.4273,26.4469,13100.0
2008-06-24 15:00:00,67.57,67.64,67.56,67.6,18200.0,26.4469,26.4743,26.4429,26.4586,18200.0
2008-06-24 15:05:00,67.58,67.59,67.52,67.55,48500.0,26.4508,26.4547,26.4273,26.439,48500.0
2008-06-24 15:10:00,67.54,67.58,67.45,67.47,37400.0,26.4351,26.4508,26.3999,26.4077,37400.0
2008-06-24 15:15:00,67.48,67.56,67.48,67.5,13700.0,26.4116,26.4429,26.4116,26.4195,13700.0
2008-06-24 15:20:00,67.52,67.54,67.44,67.45,21700.0,26.4273,26.4351,26.396,26.3999,21700.0
2008-06-24 15:25:00,67.45,67.47,67.3,67.33,39800.0,26.3999,26.4077,26.3412,26.3529,39800.0
2008-06-24 15:30:00,67.33,67.39,67.31,67.39,29400.0,26.3529,26.3764,26.3451,26.3764,29400.0
2008-06-24 15:35:00,67.39,67.41,67.22,67.29,52700.0,26.3764,26.3842,26.3099,26.3373,52700.0
2008-06-24 15:40:00,67.3,67.48,67.24,67.47,35700.0,26.3412,26.4116,26.3177,26.4077,35700.0
2008-06-24 15:45:00,67.49,67.5,67.3,67.31,78100.0,26.4155,26.4195,26.3412,26.3451,78100.0
2008-06-24 15:50:00,67.32,67.38,67.24,67.36,42700.0,26.349,26.3725,26.3177,26.3647,42700.0
2008-06-24 15:55:00,67.34,67.36,67.27,67.29,70300.0,26.3568,26.3647,26.3294,26.3373,70300.0
2008-06-25 09:30:00,68.77,68.84,68.59,68.65,235900.0,26.9165,26.9439,26.8461,26.8696,235900.0
2008-06-25 09:35:00,68.66,68.7,68.47,68.56,197300.0,26.8735,26.8891,26.7991,26.8343,197300.0
2008-06-25 09:40:00,68.58,68.7,68.58,68.69,99100.0,26.8422,26.8891,26.8422,26.8852,99100.0
2008-06-25 09:45:00,68.69,68.71,68.59,68.59,81300.0,26.8852,26.893,26.8461,26.8461,81300.0
2008-06-25 09:50:00,68.61,68.65,68.58,68.59,99400.0,26.8539,26.8696,26.8422,26.8461,99400.0
2008-06-25 09:55:00,68.6,68.61,68.51,68.59,106700.0,26.85,26.8539,26.8148,26.8461,106700.0
2008-06-25 10:00:00,68.59,68.61,68.45,68.53,105000.0,26.8461,26.8539,26.7913,26.8226,105000.0
2008-06-25 10:05:00,68.52,68.54,68.36,68.38,103200.0,26.8187,26.8265,26.7561,26.7639,103200.0
2008-06-25 10:10:00,68.37,68.39,68.23,68.26,163200.0,26.76,26.7678,26.7052,26.7169,163200.0
2008-06-25 10:15:00,68.27,68.34,68.25,68.29,116500.0,26.7208,26.7482,26.713,26.7287,116500.0
2008-06-25 10:20:00,68.29,68.37,68.28,68.31,51900.0,26.7287,26.76,26.7247,26.7365,51900.0
2008-06-25 10:25:00,68.31,68.32,68.23,68.25,63700.0,26.7365,26.7404,26.7052,26.713,63700.0
2008-06-25 10:30:00,68.23,68.32,68.2,68.2,123900.0,26.7052,26.7404,26.6934,26.6934,123900.0
2008-06-25 10:35:00,68.2,68.21,67.96,67.98,184600.0,26.6934,26.6973,26.5995,26.6073,184600.0
2008-06-25 10:40:00,67.98,68.22,67.98,68.06,108200.0,26.6073,26.7013,26.6073,26.6386,108200.0
2008-06-25 10:45:00,68.04,68.05,67.77,67.82,150300.0,26.6308,26.6347,26.5251,26.5447,150300.0
2008-06-25 10:50:00,67.81,67.88,67.73,67.74,65100.0,26.5408,26.5682,26.5095,26.5134,65100.0
2008-06-25 10:55:00,67.75,67.75,67.61,67.68,132700.0,26.5173,26.5173,26.4625,26.4899,132700.0
2008-06-25 11:00:00,67.69,67.92,67.69,67.79,87700.0,26.4938,26.5838,26.4938,26.533,87700.0
2008-06-25 11:05:00,67.78,67.9,67.73,67.86,52800.0,26.529,26.576,26.5095,26.5604,52800.0
2008-06-25 11:10:00,67.86,67.96,67.84,67.93,111000.0,26.5604,26.5995,26.5525,26.5878,111000.0
2008-06-25 11:15:00,67.93,68.03,67.8,67.81,119300.0,26.5878,26.6269,26.5369,26.5408,119300.0
2008-06-25 11:20:00,67.81,67.81,67.67,67.68,62900.0,26.5408,26.5408,26.486,26.4899,62900.0
2008-06-25 11:25:00,67.69,67.8,67.68,67.78,22900.0,26.4938,26.5369,26.4899,26.529,22900.0
2008-06-25 11:30:00,67.79,67.81,67.7,67.7,33500.0,26.533,26.5408,26.4977,26.4977,33500.0
2008-06-25 11:35:00,67.69,67.69,67.52,67.68,55000.0,26.4938,26.4938,26.4273,26.4899,55000.0
2008-06-25 11:40:00,67.67,67.74,67.65,67.74,45100.0,26.486,26.5134,26.4782,26.5134,45100.0
2008-06-25 11:45:00,67.74,67.81,67.74,67.79,97200.0,26.5134,26.5408,26.5134,26.533,97200.0
2008-06-25 11:50:00,67.79,68.07,67.79,68.02,101200.0,26.533,26.6426,26.533,26.623,101200.0
2008-06-25 11:55:00,68.0,68.03,67.91,67.97,29700.0,26.6152,26.6269,26.5799,26.6034,29700.0
2008-06-25 12:00:00,67.94,68.01,67.9,68.01,44900.0,26.5917,26.6191,26.576,26.6191,44900.0
2008-06-25 12:05:00,68.02,68.07,67.97,68.01,32200.0,26.623,26.6426,26.6034,26.6191,32200.0
2008-06-25 12:10:00,68.02,68.06,67.98,68.04,15500.0,26.623,26.6386,26.6073,26.6308,15500.0
2008-06-25 12:15:00,68.05,68.05,67.9,67.94,59600.0,26.6347,26.6347,26.576,26.5917,59600.0
2008-06-25 12:20:00,67.96,68.03,67.95,68.03,76300.0,26.5995,26.6269,26.5956,26.6269,76300.0
2008-06-25 12:25:00,68.02,68.06,68.0,68.06,35000.0,26.623,26.6386,26.6152,26.6386,35000.0
2008-06-25 12:30:00,68.05,68.2,68.05,68.19,44800.0,26.6347,26.6934,26.6347,26.6895,44800.0
2008-06-25 12:35:00,68.19,68.19,68.09,68.17,32900.0,26.6895,26.6895,26.6504,26.6817,32900.0
2008-06-25 12:40:00,68.16,68.16,68.12,68.16,17600.0,26.6778,26.6778,26.6621,26.6778,17600.0
2008-06-25 12:45:00,68.14,68.16,68.11,68.16,25300.0,26.67,26.6778,26.6582,26.6778,25300.0
2008-06-25 12:50:00,68.16,68.25,68.14,68.16,57500.0,26.6778,26.713,26.67,26.6778,57500.0
2008-06-25 12:55:00,68.14,68.24,68.14,68.24,14200.0,26.67,26.7091,26.67,26.7091,14200.0
2008-06-25 13:00:00,68.23,68.24,68.16,68.18,43100.0,26.7052,26.7091,26.6778,26.6856,43100.0
2008-06-25 13:05:00,68.18,68.21,68.16,68.19,43900.0,26.6856,26.6973,26.6778,26.6895,43900.0
2008-06-25 13:10:00,68.19,68.25,68.18,68.24,45200.0,26.6895,26.713,26.6856,26.7091,45200.0
2008-06-25 13:15:00,68.25,68.32,68.19,68.29,42800.0,26.713,26.7404,26.6895,26.7287,42800.0
2008-06-25 13:20:00,68.3,68.3,68.15,68.18,49500.0,26.7326,26.7326,26.6739,26.6856,49500.0
2008-06-25 13:25:00,68.17,68.22,68.14,68.21,18900.0,26.6817,26.7013,26.67,26.6973,18900.0
2008-06-25 13:30:00,68.22,68.31,68.21,68.27,22100.0,26.7013,26.7365,26.6973,26.7208,22100.0
2008-06-25 13:35:00,68.26,68.28,68.2,68.27,18600.0,26.7169,26.7247,26.6934,26.7208,18600.0
2008-06-25 13:40:00,68.27,68.29,68.18,68.28,21000.0,26.7208,26.7287,26.6856,26.7247,21000.0
2008-06-25 13:45:00,68.28,68.33,68.28,68.32,32200.0,26.7247,26.7443,26.7247,26.7404,32200.0
2008-06-25 13:50:00,68.32,68.4,68.29,68.39,40300.0,26.7404,26.7717,26.7287,26.7678,40300.0
2008-06-25 13:55:00,68.41,68.5,68.41,68.46,35400.0,26.7756,26.8109,26.7756,26.7952,35400.0
2008-06-25 14:00:00,68.47,68.59,68.44,68.59,98800.0,26.7991,26.8461,26.7874,26.8461,98800.0
2008-06-25 14:05:00,68.6,68.76,68.59,68.69,138400.0,26.85,26.9126,26.8461,26.8852,138400.0
2008-06-25 14:10:00,68.67,68.84,68.52,68.84,188400.0,26.8774,26.9439,26.8187,26.9439,188400.0
2008-06-25 14:15:00,68.83,68.98,68.74,68.97,123000.0,26.94,26.9987,26.9048,26.9948,123000.0
2008-06-25 14:20:00,68.95,68.95,68.72,68.78,86500.0,26.987,26.987,26.897,26.9204,86500.0
2008-06-25 14:25:00,68.81,68.83,68.64,68.66,46400.0,26.9322,26.94,26.8657,26.8735,46400.0
2008-06-25 14:30:00,68.68,68.84,68.55,68.83,85200.0,26.8813,26.9439,26.8304,26.94,85200.0
2008-06-25 14:35:00,68.83,69.0,68.83,68.9,93300.0,26.94,27.0066,26.94,26.9674,93300.0
2008-06-25 14:40:00,68.91,69.03,68.84,68.98,80900.0,26.9713,27.0183,26.9439,26.9987,80900.0
2008-06-25 14:45:00,68.98,69.07,68.8,69.06,62800.0,26.9987,27.034,26.9283,27.03,62800.0
2008-06-25 14:50:00,69.06,69.25,69.06,69.16,131100.0,27.03,27.1044,27.03,27.0692,131100.0
2008-06-25 14:55:00,69.16,69.17,68.99,69.14,93300.0,27.0692,27.0731,27.0026,27.0613,93300.0
2008-06-25 15:00:00,69.14,69.36,69.11,69.24,104000.0,27.0613,27.1475,27.0496,27.1005,104000.0
2008-06-25 15:05:00,69.25,69.39,69.21,69.21,68100.0,27.1044,27.1592,27.0887,27.0887,68100.0
2008-06-25 15:10:00,69.2,69.27,69.11,69.15,83700.0,27.0848,27.1122,27.0496,27.0653,83700.0
2008-06-25 15:15:00,69.12,69.28,69.1,69.25,76500.0,27.0535,27.1161,27.0457,27.1044,76500.0
2008-06-25 15:20:00,69.25,69.25,69.03,69.1,117200.0,27.1044,27.1044,27.0183,27.0457,117200.0
2008-06-25 15:25:00,69.1,69.19,69.07,69.09,112600.0,27.0457,27.0809,27.034,27.0418,112600.0
2008-06-25 15:30:00,69.09,69.11,68.93,68.95,92500.0,27.0418,27.0496,26.9792,26.987,92500.0
2008-06-25 15:35:00,68.94,68.95,68.82,68.94,102600.0,26.9831,26.987,26.9361,26.9831,102600.0
2008-06-25 15:40:00,68.93,68.97,68.89,68.92,86100.0,26.9792,26.9948,26.9635,26.9752,86100.0
2008-06-25 15:45:00,68.92,68.92,68.66,68.68,162800.0,26.9752,26.9752,26.8735,26.8813,162800.0
2008-06-25 15:50:00,68.69,68.86,68.67,68.83,165100.0,26.8852,26.9518,26.8774,26.94,165100.0
2008-06-25 15:55:00,68.82,68.85,68.7,68.73,205300.0,26.9361,26.9478,26.8891,26.9009,205300.0
2008-06-26 09:30:00,69.03,69.1,68.79,68.98,97200.0,27.0183,27.0457,26.9244,26.9987,97200.0
2008-06-26 09:35:00,68.98,68.99,68.65,68.66,78500.0,26.9987,27.0026,26.8696,26.8735,78500.0
2008-06-26 09:40:00,68.65,68.69,68.51,68.61,73000.0,26.8696,26.8852,26.8148,26.8539,73000.0
2008-06-26 09:45:00,68.62,68.8,68.62,68.72,88300.0,26.8578,26.9283,26.8578,26.897,88300.0
2008-06-26 09:50:00,68.73,68.84,68.66,68.84,87900.0,26.9009,26.9439,26.8735,26.9439,87900.0
2008-06-26 09:55:00,68.84,68.95,68.83,68.91,56000.0,26.9439,26.987,26.94,26.9713,56000.0
2008-06-26 10:00:00,68.93,69.21,68.9,69.03,96700.0,26.9792,27.0887,26.9674,27.0183,96700.0
2008-06-26 10:05:00,69.01,69.01,68.84,68.88,52600.0,27.0105,27.0105,26.9439,26.9596,52600.0
2008-06-26 10:10:00,68.87,68.97,68.83,68.96,40800.0,26.9557,26.9948,26.94,26.9909,40800.0
2008-06-26 10:15:00,68.96,68.97,68.92,68.93,45600.0,26.9909,26.9948,26.9752,26.9792,45600.0
2008-06-26 10:20:00,68.94,68.97,68.88,68.91,44900.0,26.9831,26.9948,26.9596,26.9713,44900.0
2008-06-26 10:25:00,68.9,69.05,68.88,68.91,99100.0,26.9674,27.0261,26.9596,26.9713,99100.0
2008-06-26 10:30:00,68.91,68.95,68.81,68.83,78800.0,26.9713,26.987,26.9322,26.94,78800.0
2008-06-26 10:35:00,68.82,68.9,68.81,68.88,52200.0,26.9361,26.9674,26.9322,26.9596,52200.0
2008-06-26 10:40:00,68.88,68.99,68.65,68.99,88100.0,26.9596,27.0026,26.8696,27.0026,88100.0
2008-06-26 10:45:00,68.99,69.02,68.73,68.73,46900.0,27.0026,27.0144,26.9009,26.9009,46900.0
2008-06-26 10:50:00,68.75,68.83,68.59,68.59,103900.0,26.9087,26.94,26.8461,26.8461,103900.0
2008-06-26 10:55:00,68.57,68.74,68.56,68.6,101300.0,26.8383,26.9048,26.8343,26.85,101300.0
2008-06-26 11:00:00,68.57,68.74,68.48,68.74,50700.0,26.8383,26.9048,26.803,26.9048,50700.0
2008-06-26 11:05:00,68.74,68.86,68.54,68.54,76100.0,26.9048,26.9518,26.8265,26.8265,76100.0
2008-06-26 11:10:00,68.55,68.6,68.49,68.57,51700.0,26.8304,26.85,26.8069,26.8383,51700.0
2008-06-26 11:15:00,68.56,68.57,68.27,68.29,78700.0,26.8343,26.8383,26.7208,26.7287,78700.0
2008-06-26 11:20:00,68.27,68.28,68.04,68.13,44100.0,26.7208,26.7247,26.6308,26.666,44100.0
2008-06-26 11:25:00,68.13,68.22,68.02,68.03,48600.0,26.666,26.7013,26.623,26.6269,48600.0
2008-06-26 11:30:00,68.04,68.07,67.96,68.02,42000.0,26.6308,26.6426,26.5995,26.623,42000.0
2008-06-26 11:35:00,68.01,68.01,67.9,67.9,12800.0,26.6191,26.6191,26.576,26.576,12800.0
2008-06-26 11:40:00,67.89,68.05,67.88,68.03,18000.0,26.5721,26.6347,26.5682,26.6269,18000.0
2008-06-26 11:45:00,68.05,68.12,68.0,68.08,41700.0,26.6347,26.6621,26.6152,26.6465,41700.0
2008-06-26 11:50:00,68.09,68.12,68.01,68.01,13300.0,26.6504,26.6621,26.6191,26.6191,13300.0
2008-06-26 11:55:00,68.0,68.1,68.0,68.09,14300.0,26.6152,26.6543,26.6152,26.6504,14300.0
2008-06-26 12:00:00,68.07,68.13,68.05,68.12,23100.0,26.6426,26.666,26.6347,26.6621,23100.0
2008-06-26 12:05:00,68.12,68.13,67.97,67.98,58000.0,26.6621,26.666,26.6034,26.6073,58000.0
2008-06-26 12:10:00,67.98,67.98,67.78,67.83,50600.0,26.6073,26.6073,26.529,26.5486,50600.0
2008-06-26 12:15:00,67.83,67.88,67.79,67.79,20900.0,26.5486,26.5682,26.533,26.533,20900.0
2008-06-26 12:20:00,67.81,67.85,67.75,67.79,50600.0,26.5408,26.5564,26.5173,26.533,50600.0
2008-06-26 12:25:00,67.8,67.84,67.76,67.8,44600.0,26.5369,26.5525,26.5212,26.5369,44600.0
2008-06-26 12:30:00,67.8,67.83,67.74,67.76,14500.0,26.5369,26.5486,26.5134,26.5212,14500.0
2008-06-26 12:35:00,67.75,67.77,67.71,67.74,21900.0,26.5173,26.5251,26.5016,26.5134,21900.0
2008-06-26 12:40:00,67.74,67.76,67.68,67.7,17700.0,26.5134,26.5212,26.4899,26.4977,17700.0
2008-06-26 12:45:00,67.74,67.79,67.67,67.77,18800.0,26.5134,26.533,26.486,26.5251,18800.0
2008-06-26 12:50:00,67.77,67.87,67.77,67.81,40200.0,26.5251,26.5643,26.5251,26.5408,40200.0
2008-06-26 12:55:00,67.79,67.95,67.78,67.92,55000.0,26.533,26.5956,26.529,26.5838,55000.0
2008-06-26 13:00:00,67.92,67.95,67.82,67.82,71800.0,26.5838,26.5956,26.5447,26.5447,71800.0
2008-06-26 13:05:00,67.82,67.89,67.76,67.76,22500.0,26.5447,26.5721,26.5212,26.5212,22500.0
2008-06-26 13:10:00,67.77,67.83,67.74,67.8,22600.0,26.5251,26.5486,26.5134,26.5369,22600.0
2008-06-26 13:15:00,67.81,67.88,67.8,67.83,27500.0,26.5408,26.5682,26.5369,26.5486,27500.0
2008-06-26 13:20:00,67.87,67.88,67.83,67.85,17100.0,26.5643,26.5682,26.5486,26.5564,17100.0
2008-06-26 13:25:00,67.86,67.86,67.71,67.72,22600.0,26.5604,26.5604,26.5016,26.5056,22600.0
2008-06-26 13:30:00,67.73,67.81,67.72,67.74,15800.0,26.5095,26.5408,26.5056,26.5134,15800.0
2008-06-26 13:35:00,67.74,67.82,67.71,67.8,66700.0,26.5134,26.5447,26.5016,26.5369,66700.0
2008-06-26 13:40:00,67.82,67.92,67.81,67.91,17700.0,26.5447,26.5838,26.5408,26.5799,17700.0
2008-06-26 13:45:00,67.93,68.02,67.91,67.95,20000.0,26.5878,26.623,26.5799,26.5956,20000.0
2008-06-26 13:50:00,67.93,68.09,67.92,68.06,20300.0,26.5878,26.6504,26.5838,26.6386,20300.0
2008-06-26 13:55:00,68.04,68.06,67.95,68.01,36600.0,26.6308,26.6386,26.5956,26.6191,36600.0
2008-06-26 14:00:00,67.99,68.07,67.98,68.07,15700.0,26.6112,26.6426,26.6073,26.6426,15700.0
2008-06-26 14:05:00,68.08,68.29,68.01,68.2,83800.0,26.6465,26.7287,26.6191,26.6934,83800.0
2008-06-26 14:10:00,68.2,68.28,68.18,68.23,52300.0,26.6934,26.7247,26.6856,26.7052,52300.0
2008-06-26 14:15:00,68.22,68.29,68.14,68.17,78900.0,26.7013,26.7287,26.67,26.6817,78900.0
2008-06-26 14:20:00,68.15,68.16,68.01,68.12,31800.0,26.6739,26.6778,26.6191,26.6621,31800.0
2008-06-26 14:25:00,68.14,68.28,68.07,68.26,33600.0,26.67,26.7247,26.6426,26.7169,33600.0
2008-06-26 14:30:00,68.25,68.26,68.1,68.11,42200.0,26.713,26.7169,26.6543,26.6582,42200.0
2008-06-26 14:35:00,68.09,68.23,68.03,68.03,23200.0,26.6504,26.7052,26.6269,26.6269,23200.0
2008-06-26 14:40:00,68.03,68.11,68.0,68.06,40500.0,26.6269,26.6582,26.6152,26.6386,40500.0
2008-06-26 14:45:00,68.07,68.19,68.06,68.11,78800.0,26.6426,26.6895,26.6386,26.6582,78800.0
2008-06-26 14:50:00,68.11,68.14,68.02,68.02,23400.0,26.6582,26.67,26.623,26.623,23400.0
2008-06-26 14:55:00,68.02,68.02,67.91,67.92,27900.0,26.623,26.623,26.5799,26.5838,27900.0
2008-06-26 15:00:00,67.92,68.08,67.9,68.02,32400.0,26.5838,26.6465,26.576,26.623,32400.0
2008-06-26 15:05:00,68.01,68.08,67.92,68.02,37500.0,26.6191,26.6465,26.5838,26.623,37500.0
2008-06-26 15:10:00,68.02,68.08,68.0,68.05,19500.0,26.623,26.6465,26.6152,26.6347,19500.0
2008-06-26 15:15:00,68.04,68.18,68.0,68.01,57100.0,26.6308,26.6856,26.6152,26.6191,57100.0
2008-06-26 15:20:00,68.02,68.19,67.98,68.17,43400.0,26.623,26.6895,26.6073,26.6817,43400.0
2008-06-26 15:25:00,68.19,68.25,68.14,68.14,34100.0,26.6895,26.713,26.67,26.67,34100.0
2008-06-26 15:30:00,68.13,68.17,68.07,68.13,44600.0,26.666,26.6817,26.6426,26.666,44600.0
2008-06-26 15:35:00,68.11,68.24,68.11,68.21,38500.0,26.6582,26.7091,26.6582,26.6973,38500.0
2008-06-26 15:40:00,68.21,68.29,68.12,68.27,94100.0,26.6973,26.7287,26.6621,26.7208,94100.0
2008-06-26 15:45:00,68.27,68.28,68.14,68.23,36700.0,26.7208,26.7247,26.67,26.7052,36700.0
2008-06-26 15:50:00,68.24,68.24,67.97,67.99,61400.0,26.7091,26.7091,26.6034,26.6112,61400.0
2008-06-26 15:55:00,67.99,68.1,67.95,68.0,84100.0,26.6112,26.6543,26.5956,26.6152,84100.0
2008-06-27 09:30:00,67.61,67.76,67.57,67.7,149000.0,26.4625,26.5212,26.4469,26.4977,149000.0
2008-06-27 09:35:00,67.71,67.73,67.48,67.5,156700.0,26.5016,26.5095,26.4116,26.4195,156700.0
2008-06-27 09:40:00,67.51,67.51,67.45,67.45,97600.0,26.4234,26.4234,26.3999,26.3999,97600.0
2008-06-27 09:45:00,67.45,67.58,67.38,67.58,101900.0,26.3999,26.4508,26.3725,26.4508,101900.0
2008-06-27 09:50:00,67.58,67.59,67.42,67.44,162800.0,26.4508,26.4547,26.3881,26.396,162800.0
2008-06-27 09:55:00,67.44,67.73,67.44,67.71,92500.0,26.396,26.5095,26.396,26.5016,92500.0
2008-06-27 10:00:00,67.71,67.83,67.51,67.55,156500.0,26.5016,26.5486,26.4234,26.439,156500.0
2008-06-27 10:05:00,67.56,67.81,67.55,67.8,107900.0,26.4429,26.5408,26.439,26.5369,107900.0
2008-06-27 10:10:00,67.79,68.03,67.78,67.87,63400.0,26.533,26.6269,26.529,26.5643,63400.0
2008-06-27 10:15:00,67.88,67.9,67.77,67.83,53500.0,26.5682,26.576,26.5251,26.5486,53500.0
2008-06-27 10:20:00,67.85,67.85,67.76,67.76,52000.0,26.5564,26.5564,26.5212,26.5212,52000.0
2008-06-27 10:25:00,67.78,67.82,67.73,67.8,47200.0,26.529,26.5447,26.5095,26.5369,47200.0
2008-06-27 10:30:00,67.81,67.93,67.81,67.9,69500.0,26.5408,26.5878,26.5408,26.576,69500.0
2008-06-27 10:35:00,67.89,68.01,67.85,68.0,82700.0,26.5721,26.6191,26.5564,26.6152,82700.0
2008-06-27 10:40:00,67.97,68.04,67.92,68.03,71700.0,26.6034,26.6308,26.5838,26.6269,71700.0
2008-06-27 10:45:00,68.04,68.05,67.93,67.94,104600.0,26.6308,26.6347,26.5878,26.5917,104600.0
2008-06-27 10:50:00,67.93,67.93,67.85,67.86,112500.0,26.5878,26.5878,26.5564,26.5604,112500.0
2008-06-27 10:55:00,67.86,67.86,67.49,67.5,127900.0,26.5604,26.5604,26.4155,26.4195,127900.0
2008-06-27 11:00:00,67.51,67.52,67.3,67.3,78800.0,26.4234,26.4273,26.3412,26.3412,78800.0
2008-06-27 11:05:00,67.32,67.4,67.27,67.4,94400.0,26.349,26.3803,26.3294,26.3803,94400.0
2008-06-27 11:10:00,67.4,67.54,67.39,67.47,144400.0,26.3803,26.4351,26.3764,26.4077,144400.0
2008-06-27 11:15:00,67.46,67.46,67.31,67.37,101000.0,26.4038,26.4038,26.3451,26.3686,101000.0
2008-06-27 11:20:00,67.37,67.54,67.35,67.44,115700.0,26.3686,26.4351,26.3607,26.396,115700.0
2008-06-27 11:25:00,67.43,67.49,67.37,67.41,103200.0,26.3921,26.4155,26.3686,26.3842,103200.0
2008-06-27 11:30:00,67.41,67.6,67.4,67.58,45500.0,26.3842,26.4586,26.3803,26.4508,45500.0
2008-06-27 11:35:00,67.58,67.66,67.54,67.57,43600.0,26.4508,26.4821,26.4351,26.4469,43600.0
2008-06-27 11:40:00,67.57,67.58,67.44,67.44,47600.0,26.4469,26.4508,26.396,26.396,47600.0
2008-06-27 11:45:00,67.42,67.53,67.37,67.52,37200.0,26.3881,26.4312,26.3686,26.4273,37200.0
2008-06-27 11:50:00,67.53,67.6,67.47,67.5,121800.0,26.4312,26.4586,26.4077,26.4195,121800.0
2008-06-27 11:55:00,67.5,67.64,67.5,67.6,45500.0,26.4195,26.4743,26.4195,26.4586,45500.0
2008-06-27 12:00:00,67.62,67.68,67.56,67.58,78300.0,26.4664,26.4899,26.4429,26.4508,78300.0
2008-06-27 12:05:00,67.59,67.79,67.57,67.78,98700.0,26.4547,26.533,26.4469,26.529,98700.0
2008-06-27 12:10:00,67.77,67.79,67.63,67.69,135100.0,26.5251,26.533,26.4703,26.4938,135100.0
2008-06-27 12:15:00,67.68,67.71,67.63,67.7,11700.0,26.4899,26.5016,26.4703,26.4977,11700.0
2008-06-27 12:20:00,67.69,67.76,67.67,67.73,30300.0,26.4938,26.5212,26.486,26.5095,30300.0
2008-06-27 12:25:00,67.73,67.82,67.7,67.8,12500.0,26.5095,26.5447,26.4977,26.5369,12500.0
2008-06-27 12:30:00,67.78,67.78,67.63,67.7,17400.0,26.529,26.529,26.4703,26.4977,17400.0
2008-06-27 12:35:00,67.72,67.73,67.67,67.69,11800.0,26.5056,26.5095,26.486,26.4938,11800.0
2008-06-27 12:40:00,67.68,67.7,67.52,67.56,23800.0,26.4899,26.4977,26.4273,26.4429,23800.0
2008-06-27 12:45:00,67.58,67.61,67.52,67.58,15900.0,26.4508,26.4625,26.4273,26.4508,15900.0
2008-06-27 12:50:00,67.58,67.64,67.55,67.59,14400.0,26.4508,26.4743,26.439,26.4547,14400.0
2008-06-27 12:55:00,67.57,67.61,67.38,67.49,27800.0,26.4469,26.4625,26.3725,26.4155,27800.0
2008-06-27 13:00:00,67.48,67.52,67.39,67.44,33400.0,26.4116,26.4273,26.3764,26.396,33400.0
2008-06-27 13:05:00,67.42,67.48,67.4,67.46,15200.0,26.3881,26.4116,26.3803,26.4038,15200.0
2008-06-27 13:10:00,67.46,67.46,67.21,67.21,31300.0,26.4038,26.4038,26.3059,26.3059,31300.0
2008-06-27 13:15:00,67.2,67.38,67.2,67.34,21600.0,26.302,26.3725,26.302,26.3568,21600.0
2008-06-27 13:20:00,67.31,67.38,67.25,67.28,45900.0,26.3451,26.3725,26.3216,26.3333,45900.0
2008-06-27 13:25:00,67.28,67.35,67.25,67.3,10500.0,26.3333,26.3607,26.3216,26.3412,10500.0
2008-06-27 13:30:00,67.32,67.36,67.29,67.33,14000.0,26.349,26.3647,26.3373,26.3529,14000.0
2008-06-27 13:35:00,67.33,67.41,67.25,67.27,24200.0,26.3529,26.3842,26.3216,26.3294,24200.0
2008-06-27 13:40:00,67.28,67.36,67.24,67.31,27700.0,26.3333,26.3647,26.3177,26.3451,27700.0
2008-06-27 13:45:00,67.32,67.33,67.24,67.28,22500.0,26.349,26.3529,26.3177,26.3333,22500.0
2008-06-27 13:50:00,67.3,67.33,67.21,67.22,48900.0,26.3412,26.3529,26.3059,26.3099,48900.0
2008-06-27 13:55:00,67.23,67.37,67.23,67.34,101700.0,26.3138,26.3686,26.3138,26.3568,101700.0
2008-06-27 14:00:00,67.35,67.42,67.33,67.34,128300.0,26.3607,26.3881,26.3529,26.3568,128300.0
2008-06-27 14:05:00,67.34,67.4,67.31,67.31,66200.0,26.3568,26.3803,26.3451,26.3451,66200.0
2008-06-27 14:10:00,67.3,67.34,67.27,67.28,12700.0,26.3412,26.3568,26.3294,26.3333,12700.0
2008-06-27 14:15:00,67.32,67.46,67.28,67.37,59000.0,26.349,26.4038,26.3333,26.3686,59000.0
2008-06-27 14:20:00,67.35,67.45,67.32,67.45,17600.0,26.3607,26.3999,26.349,26.3999,17600.0
2008-06-27 14:25:00,67.43,67.45,67.31,67.44,36600.0,26.3921,26.3999,26.3451,26.396,36600.0
2008-06-27 14:30:00,67.47,67.54,67.43,67.45,30300.0,26.4077,26.4351,26.3921,26.3999,30300.0
2008-06-27 14:35:00,67.46,67.52,67.41,67.52,12700.0,26.4038,26.4273,26.3842,26.4273,12700.0
2008-06-27 14:40:00,67.52,67.57,67.49,67.55,14000.0,26.4273,26.4469,26.4155,26.439,14000.0
2008-06-27 14:45:00,67.55,67.57,67.46,67.55,11600.0,26.439,26.4469,26.4038,26.439,11600.0
2008-06-27 14:50:00,67.56,67.57,67.49,67.51,8300.0,26.4429,26.4469,26.4155,26.4234,8300.0
2008-06-27 14:55:00,67.53,67.58,67.39,67.57,37100.0,26.4312,26.4508,26.3764,26.4469,37100.0
2008-06-27 15:00:00,67.58,67.6,67.51,67.53,82000.0,26.4508,26.4586,26.4234,26.4312,82000.0
2008-06-27 15:05:00,67.52,67.64,67.51,67.64,45000.0,26.4273,26.4743,26.4234,26.4743,45000.0
2008-06-27 15:10:00,67.64,67.7,67.61,67.66,59500.0,26.4743,26.4977,26.4625,26.4821,59500.0
2008-06-27 15:15:00,67.66,67.66,67.5,67.5,36500.0,26.4821,26.4821,26.4195,26.4195,36500.0
2008-06-27 15:20:00,67.5,67.63,67.43,67.54,38800.0,26.4195,26.4703,26.3921,26.4351,38800.0
2008-06-27 15:25:00,67.52,67.53,67.36,67.46,46900.0,26.4273,26.4312,26.3647,26.4038,46900.0
2008-06-27 15:30:00,67.46,67.55,67.4,67.52,69200.0,26.4038,26.439,26.3803,26.4273,69200.0
2008-06-27 15:35:00,67.51,67.63,67.51,67.52,58500.0,26.4234,26.4703,26.4234,26.4273,58500.0
2008-06-27 15:40:00,67.51,67.77,67.51,67.75,70300.0,26.4234,26.5251,26.4234,26.5173,70300.0
2008-06-27 15:45:00,67.76,67.76,67.59,67.7,105900.0,26.5212,26.5212,26.4547,26.4977,105900.0
2008-06-27 15:50:00,67.71,67.76,67.63,67.7,89800.0,26.5016,26.5212,26.4703,26.4977,89800.0
2008-06-27 15:55:00,67.71,67.85,67.63,67.65,119700.0,26.5016,26.5564,26.4703,26.4782,119700.0
2008-06-30 09:30:00,69.16,69.24,69.02,69.06,112100.0,27.0692,27.1005,27.0144,27.03,112100.0
2008-06-30 09:35:00,69.1,69.14,69.03,69.06,66100.0,27.0457,27.0613,27.0183,27.03,66100.0
2008-06-30 09:40:00,69.06,69.3,69.06,69.3,65100.0,27.03,27.124,27.03,27.124,65100.0
2008-06-30 09:45:00,69.3,69.47,69.29,69.46,169800.0,27.124,27.1905,27.1201,27.1866,169800.0
2008-06-30 09:50:00,69.45,69.82,69.42,69.75,170100.0,27.1827,27.3275,27.1709,27.3001,170100.0
2008-06-30 09:55:00,69.76,69.76,69.55,69.58,124800.0,27.304,27.304,27.2218,27.2336,124800.0
2008-06-30 10:00:00,69.6,69.74,69.49,69.58,86300.0,27.2414,27.2962,27.1983,27.2336,86300.0
2008-06-30 10:05:00,69.58,69.66,69.5,69.57,94600.0,27.2336,27.2649,27.2023,27.2297,94600.0
2008-06-30 10:10:00,69.57,69.58,69.35,69.47,59600.0,27.2297,27.2336,27.1435,27.1905,59600.0
2008-06-30 10:15:00,69.46,69.59,69.43,69.51,53100.0,27.1866,27.2375,27.1749,27.2062,53100.0
2008-06-30 10:20:00,69.51,69.54,69.28,69.28,83200.0,27.2062,27.2179,27.1161,27.1161,83200.0
2008-06-30 10:25:00,69.27,69.56,69.23,69.51,72300.0,27.1122,27.2257,27.0966,27.2062,72300.0
2008-06-30 10:30:00,69.51,69.58,69.45,69.58,75100.0,27.2062,27.2336,27.1827,27.2336,75100.0
2008-06-30 10:35:00,69.59,69.9,69.57,69.81,97500.0,27.2375,27.3588,27.2297,27.3236,97500.0
2008-06-30 10:40:00,69.83,69.92,69.73,69.9,61100.0,27.3314,27.3666,27.2923,27.3588,61100.0
2008-06-30 10:45:00,69.92,70.09,69.91,69.95,97100.0,27.3666,27.4332,27.3627,27.3784,97100.0
2008-06-30 10:50:00,69.96,69.97,69.8,69.91,75100.0,27.3823,27.3862,27.3197,27.3627,75100.0
2008-06-30 10:55:00,69.91,69.94,69.76,69.81,71800.0,27.3627,27.3745,27.304,27.3236,71800.0
2008-06-30 11:00:00,69.82,69.88,69.79,69.84,55800.0,27.3275,27.351,27.3158,27.3353,55800.0
2008-06-30 11:05:00,69.85,69.86,69.77,69.77,38100.0,27.3392,27.3432,27.3079,27.3079,38100.0
2008-06-30 11:10:00,69.78,69.81,69.54,69.57,88200.0,27.3118,27.3236,27.2179,27.2297,88200.0
2008-06-30 11:15:00,69.56,69.69,69.56,69.57,59500.0,27.2257,27.2766,27.2257,27.2297,59500.0
2008-06-30 11:20:00,69.58,69.61,69.47,69.49,48800.0,27.2336,27.2453,27.1905,27.1983,48800.0
2008-06-30 11:25:00,69.51,69.52,69.39,69.46,102700.0,27.2062,27.2101,27.1592,27.1866,102700.0
2008-06-30 11:30:00,69.44,69.5,69.32,69.5,68100.0,27.1788,27.2023,27.1318,27.2023,68100.0
2008-06-30 11:35:00,69.5,69.64,69.42,69.61,76500.0,27.2023,27.257,27.1709,27.2453,76500.0
2008-06-30 11:40:00,69.61,69.64,69.55,69.63,28800.0,27.2453,27.257,27.2218,27.2531,28800.0
2008-06-30 11:45:00,69.62,69.65,69.56,69.61,52900.0,27.2492,27.261,27.2257,27.2453,52900.0
2008-06-30 11:50:00,69.63,69.7,69.6,69.62,46900.0,27.2531,27.2805,27.2414,27.2492,46900.0
2008-06-30 11:55:00,69.63,69.73,69.56,69.57,91500.0,27.2531,27.2923,27.2257,27.2297,91500.0
2008-06-30 12:00:00,69.57,69.67,69.55,69.62,15300.0,27.2297,27.2688,27.2218,27.2492,15300.0
2008-06-30 12:05:00,69.63,69.73,69.57,69.68,25200.0,27.2531,27.2923,27.2297,27.2727,25200.0
2008-06-30 12:10:00,69.67,69.7,69.61,69.64,18100.0,27.2688,27.2805,27.2453,27.257,18100.0
2008-06-30 12:15:00,69.64,69.78,69.63,69.76,14200.0,27.257,27.3118,27.2531,27.304,14200.0
2008-06-30 12:20:00,69.74,69.75,69.67,69.7,19500.0,27.2962,27.3001,27.2688,27.2805,19500.0
2008-06-30 12:25:00,69.69,69.75,69.68,69.68,16700.0,27.2766,27.3001,27.2727,27.2727,16700.0
2008-06-30 12:30:00,69.69,69.75,69.67,69.7,26200.0,27.2766,27.3001,27.2688,27.2805,26200.0
2008-06-30 12:35:00,69.69,69.83,69.66,69.81,28900.0,27.2766,27.3314,27.2649,27.3236,28900.0
2008-06-30 12:40:00,69.8,69.8,69.62,69.66,29800.0,27.3197,27.3197,27.2492,27.2649,29800.0
2008-06-30 12:45:00,69.66,69.81,69.65,69.72,23300.0,27.2649,27.3236,27.261,27.2884,23300.0
2008-06-30 12:50:00,69.72,69.74,69.66,69.71,21500.0,27.2884,27.2962,27.2649,27.2844,21500.0
2008-06-30 12:55:00,69.72,69.73,69.62,69.63,16400.0,27.2884,27.2923,27.2492,27.2531,16400.0
2008-06-30 13:00:00,69.62,69.66,69.55,69.6,90800.0,27.2492,27.2649,27.2218,27.2414,90800.0
2008-06-30 13:05:00,69.6,69.7,69.6,69.66,24100.0,27.2414,27.2805,27.2414,27.2649,24100.0
2008-06-30 13:10:00,69.68,69.77,69.66,69.7,31100.0,27.2727,27.3079,27.2649,27.2805,31100.0
2008-06-30 13:15:00,69.72,69.78,69.72,69.77,18100.0,27.2884,27.3118,27.2884,27.3079,18100.0
2008-06-30 13:20:00,69.79,69.85,69.77,69.82,30400.0,27.3158,27.3392,27.3079,27.3275,30400.0
2008-06-30 13:25:00,69.83,69.85,69.75,69.8,27700.0,27.3314,27.3392,27.3001,27.3197,27700.0
2008-06-30 13:30:00,69.77,69.79,69.71,69.72,23700.0,27.3079,27.3158,27.2844,27.2884,23700.0
2008-06-30 13:35:00,69.71,69.73,69.64,69.68,59900.0,27.2844,27.2923,27.257,27.2727,59900.0
2008-06-30 13:40:00,69.69,69.74,69.64,69.71,35400.0,27.2766,27.2962,27.257,27.2844,35400.0
2008-06-30 13:45:00,69.73,69.75,69.66,69.67,34100.0,27.2923,27.3001,27.2649,27.2688,34100.0
2008-06-30 13:50:00,69.67,69.71,69.61,69.64,30100.0,27.2688,27.2844,27.2453,27.257,30100.0
2008-06-30 13:55:00,69.62,69.73,69.62,69.7,19400.0,27.2492,27.2923,27.2492,27.2805,19400.0
2008-06-30 14:00:00,69.68,69.69,69.57,69.62,78400.0,27.2727,27.2766,27.2297,27.2492,78400.0
2008-06-30 14:05:00,69.62,69.67,69.6,69.65,36400.0,27.2492,27.2688,27.2414,27.261,36400.0
2008-06-30 14:10:00,69.68,69.73,69.6,69.65,50700.0,27.2727,27.2923,27.2414,27.261,50700.0
2008-06-30 14:15:00,69.61,69.64,69.58,69.63,20500.0,27.2453,27.257,27.2336,27.2531,20500.0
2008-06-30 14:20:00,69.6,69.67,69.59,69.63,24300.0,27.2414,27.2688,27.2375,27.2531,24300.0
2008-06-30 14:25:00,69.62,69.68,69.6,69.61,28600.0,27.2492,27.2727,27.2414,27.2453,28600.0
2008-06-30 14:30:00,69.61,69.64,69.53,69.54,30500.0,27.2453,27.257,27.214,27.2179,30500.0
2008-06-30 14:35:00,69.55,69.63,69.5,69.57,36600.0,27.2218,27.2531,27.2023,27.2297,36600.0
2008-06-30 14:40:00,69.57,69.67,69.52,69.58,24200.0,27.2297,27.2688,27.2101,27.2336,24200.0
2008-06-30 14:45:00,69.58,69.61,69.52,69.58,55300.0,27.2336,27.2453,27.2101,27.2336,55300.0
2008-06-30 14:50:00,69.57,69.67,69.57,69.6,38200.0,27.2297,27.2688,27.2297,27.2414,38200.0
2008-06-30 14:55:00,69.6,69.63,69.55,69.57,23200.0,27.2414,27.2531,27.2218,27.2297,23200.0
2008-06-30 15:00:00,69.58,69.65,69.58,69.63,41800.0,27.2336,27.261,27.2336,27.2531,41800.0
2008-06-30 15:05:00,69.64,69.69,69.56,69.57,37800.0,27.257,27.2766,27.2257,27.2297,37800.0
2008-06-30 15:10:00,69.57,69.65,69.56,69.65,44600.0,27.2297,27.261,27.2257,27.261,44600.0
2008-06-30 15:15:00,69.65,69.68,69.55,69.56,62400.0,27.261,27.2727,27.2218,27.2257,62400.0
2008-06-30 15:20:00,69.55,69.69,69.53,69.69,38300.0,27.2218,27.2766,27.214,27.2766,38300.0
2008-06-30 15:25:00,69.69,69.7,69.59,69.65,40400.0,27.2766,27.2805,27.2375,27.261,40400.0
2008-06-30 15:30:00,69.65,69.74,69.63,69.72,88200.0,27.261,27.2962,27.2531,27.2884,88200.0
2008-06-30 15:35:00,69.72,69.82,69.68,69.75,56300.0,27.2884,27.3275,27.2727,27.3001,56300.0
2008-06-30 15:40:00,69.75,69.83,69.74,69.74,164100.0,27.3001,27.3314,27.2962,27.2962,164100.0
2008-06-30 15:45:00,69.73,69.74,69.57,69.64,146700.0,27.2923,27.2962,27.2297,27.257,146700.0
2008-06-30 15:50:00,69.65,69.65,69.49,69.5,154100.0,27.261,27.261,27.1983,27.2023,154100.0
2008-06-30 15:55:00,69.5,69.54,69.5,69.54,124200.0,27.2023,27.2179,27.2023,27.2179,124200.0
2008-07-01 09:30:00,68.91,69.1,68.91,68.97,96800.0,26.9713,27.0457,26.9713,26.9948,96800.0
2008-07-01 09:35:00,68.97,68.99,68.8,68.81,105000.0,26.9948,27.0026,26.9283,26.9322,105000.0
2008-07-01 09:40:00,68.82,69.01,68.8,68.99,31600.0,26.9361,27.0105,26.9283,27.0026,31600.0
2008-07-01 09:45:00,68.98,69.08,68.97,69.0,123800.0,26.9987,27.0379,26.9948,27.0066,123800.0
2008-07-01 09:50:00,68.99,69.06,68.98,68.99,29700.0,27.0026,27.03,26.9987,27.0026,29700.0
2008-07-01 09:55:00,68.99,69.0,68.83,68.95,38400.0,27.0026,27.0066,26.94,26.987,38400.0
2008-07-01 10:00:00,68.92,68.99,68.79,68.91,95700.0,26.9752,27.0026,26.9244,26.9713,95700.0
2008-07-01 10:05:00,68.92,68.94,68.82,68.85,74000.0,26.9752,26.9831,26.9361,26.9478,74000.0
2008-07-01 10:10:00,68.84,68.85,68.75,68.78,63300.0,26.9439,26.9478,26.9087,26.9204,63300.0
2008-07-01 10:15:00,68.78,68.89,68.68,68.7,60200.0,26.9204,26.9635,26.8813,26.8891,60200.0
2008-07-01 10:20:00,68.72,68.73,68.61,68.71,69500.0,26.897,26.9009,26.8539,26.893,69500.0
2008-07-01 10:25:00,68.71,68.71,68.59,68.67,50500.0,26.893,26.893,26.8461,26.8774,50500.0
2008-07-01 10:30:00,68.67,68.84,68.65,68.73,71800.0,26.8774,26.9439,26.8696,26.9009,71800.0
2008-07-01 10:35:00,68.74,68.75,68.67,68.68,58700.0,26.9048,26.9087,26.8774,26.8813,58700.0
2008-07-01 10:40:00,68.66,68.68,68.5,68.58,61000.0,26.8735,26.8813,26.8109,26.8422,61000.0
2008-07-01 10:45:00,68.58,68.6,68.34,68.37,94700.0,26.8422,26.85,26.7482,26.76,94700.0
2008-07-01 10:50:00,68.38,68.5,68.32,68.47,114000.0,26.7639,26.8109,26.7404,26.7991,114000.0
2008-07-01 10:55:00,68.45,68.46,68.25,68.35,72700.0,26.7913,26.7952,26.713,26.7521,72700.0
2008-07-01 11:00:00,68.35,68.51,68.32,68.5,113300.0,26.7521,26.8148,26.7404,26.8109,113300.0
2008-07-01 11:05:00,68.51,68.7,68.51,68.7,150300.0,26.8148,26.8891,26.8148,26.8891,150300.0
2008-07-01 11:10:00,68.7,68.72,68.65,68.67,112300.0,26.8891,26.897,26.8696,26.8774,112300.0
2008-07-01 11:15:00,68.67,68.68,68.34,68.37,175100.0,26.8774,26.8813,26.7482,26.76,175100.0
2008-07-01 11:20:00,68.35,68.44,68.25,68.25,140900.0,26.7521,26.7874,26.713,26.713,140900.0
2008-07-01 11:25:00,68.25,68.33,68.19,68.25,85200.0,26.713,26.7443,26.6895,26.713,85200.0
2008-07-01 11:30:00,68.25,68.35,68.21,68.22,69400.0,26.713,26.7521,26.6973,26.7013,69400.0
2008-07-01 11:35:00,68.22,68.25,68.1,68.18,63200.0,26.7013,26.713,26.6543,26.6856,63200.0
2008-07-01 11:40:00,68.18,68.24,68.15,68.17,38700.0,26.6856,26.7091,26.6739,26.6817,38700.0
2008-07-01 11:45:00,68.17,68.22,68.14,68.16,138800.0,26.6817,26.7013,26.67,26.6778,138800.0
2008-07-01 11:50:00,68.18,68.18,68.08,68.08,32800.0,26.6856,26.6856,26.6465,26.6465,32800.0
2008-07-01 11:55:00,68.09,68.15,68.0,68.03,55300.0,26.6504,26.6739,26.6152,26.6269,55300.0
2008-07-01 12:00:00,68.03,68.05,67.87,67.9,53900.0,26.6269,26.6347,26.5643,26.576,53900.0
2008-07-01 12:05:00,67.91,67.93,67.84,67.91,35600.0,26.5799,26.5878,26.5525,26.5799,35600.0
2008-07-01 12:10:00,67.88,67.9,67.72,67.76,39200.0,26.5682,26.576,26.5056,26.5212,39200.0
2008-07-01 12:15:00,67.74,68.02,67.67,67.79,106500.0,26.5134,26.623,26.486,26.533,106500.0
2008-07-01 12:20:00,67.81,67.85,67.62,67.64,42400.0,26.5408,26.5564,26.4664,26.4743,42400.0
2008-07-01 12:25:00,67.63,67.65,67.34,67.37,66600.0,26.4703,26.4782,26.3568,26.3686,66600.0
2008-07-01 12:30:00,67.37,67.56,67.35,67.53,59600.0,26.3686,26.4429,26.3607,26.4312,59600.0
2008-07-01 12:35:00,67.55,67.63,67.54,67.6,42900.0,26.439,26.4703,26.4351,26.4586,42900.0
2008-07-01 12:40:00,67.61,67.67,67.46,67.47,47700.0,26.4625,26.486,26.4038,26.4077,47700.0
2008-07-01 12:45:00,67.47,67.66,67.46,67.65,24100.0,26.4077,26.4821,26.4038,26.4782,24100.0
2008-07-01 12:50:00,67.65,67.73,67.62,67.73,29200.0,26.4782,26.5095,26.4664,26.5095,29200.0
2008-07-01 12:55:00,67.73,67.8,67.72,67.75,38900.0,26.5095,26.5369,26.5056,26.5173,38900.0
2008-07-01 13:00:00,67.75,67.76,67.53,67.57,37200.0,26.5173,26.5212,26.4312,26.4469,37200.0
2008-07-01 13:05:00,67.58,67.6,67.43,67.43,45800.0,26.4508,26.4586,26.3921,26.3921,45800.0
2008-07-01 13:10:00,67.43,67.5,67.41,67.47,56500.0,26.3921,26.4195,26.3842,26.4077,56500.0
2008-07-01 13:15:00,67.47,67.51,67.42,67.42,45100.0,26.4077,26.4234,26.3881,26.3881,45100.0
2008-07-01 13:20:00,67.42,67.59,67.41,67.55,55200.0,26.3881,26.4547,26.3842,26.439,55200.0
2008-07-01 13:25:00,67.55,67.55,67.44,67.49,40600.0,26.439,26.439,26.396,26.4155,40600.0
2008-07-01 13:30:00,67.48,67.53,67.41,67.5,83900.0,26.4116,26.4312,26.3842,26.4195,83900.0
2008-07-01 13:35:00,67.47,67.52,67.41,67.48,51000.0,26.4077,26.4273,26.3842,26.4116,51000.0
2008-07-01 13:40:00,67.48,67.51,67.41,67.43,33600.0,26.4116,26.4234,26.3842,26.3921,33600.0
2008-07-01 13:45:00,67.42,67.59,67.41,67.54,83000.0,26.3881,26.4547,26.3842,26.4351,83000.0
2008-07-01 13:50:00,67.55,67.58,67.49,67.53,57100.0,26.439,26.4508,26.4155,26.4312,57100.0
2008-07-01 13:55:00,67.53,67.53,67.41,67.41,80900.0,26.4312,26.4312,26.3842,26.3842,80900.0
2008-07-01 14:00:00,67.42,67.57,67.41,67.48,72900.0,26.3881,26.4469,26.3842,26.4116,72900.0
2008-07-01 14:05:00,67.48,67.53,67.47,67.5,84700.0,26.4116,26.4312,26.4077,26.4195,84700.0
2008-07-01 14:10:00,67.5,67.62,67.43,67.57,79400.0,26.4195,26.4664,26.3921,26.4469,79400.0
2008-07-01 14:15:00,67.57,67.72,67.55,67.68,66500.0,26.4469,26.5056,26.439,26.4899,66500.0
2008-07-01 14:20:00,67.67,67.88,67.66,67.78,77400.0,26.486,26.5682,26.4821,26.529,77400.0
2008-07-01 14:25:00,67.78,67.84,67.69,67.81,53700.0,26.529,26.5525,26.4938,26.5408,53700.0
2008-07-01 14:30:00,67.81,67.84,67.76,67.82,37900.0,26.5408,26.5525,26.5212,26.5447,37900.0
2008-07-01 14:35:00,67.83,67.9,67.78,67.85,39400.0,26.5486,26.576,26.529,26.5564,39400.0
2008-07-01 14:40:00,67.89,67.96,67.84,67.94,48200.0,26.5721,26.5995,26.5525,26.5917,48200.0
2008-07-01 14:45:00,67.94,68.18,67.94,68.14,195000.0,26.5917,26.6856,26.5917,26.67,195000.0
2008-07-01 14:50:00,68.14,68.16,67.82,67.9,112900.0,26.67,26.6778,26.5447,26.576,112900.0
2008-07-01 14:55:00,67.9,67.95,67.82,67.82,100700.0,26.576,26.5956,26.5447,26.5447,100700.0
2008-07-01 15:00:00,67.82,67.93,67.72,67.92,157500.0,26.5447,26.5878,26.5056,26.5838,157500.0
2008-07-01 15:05:00,67.92,67.95,67.84,67.9,138500.0,26.5838,26.5956,26.5525,26.576,138500.0
2008-07-01 15:10:00,67.9,67.92,67.77,67.85,79600.0,26.576,26.5838,26.5251,26.5564,79600.0
2008-07-01 15:15:00,67.85,67.93,67.76,67.76,146500.0,26.5564,26.5878,26.5212,26.5212,146500.0
2008-07-01 15:20:00,67.77,67.85,67.77,67.85,89300.0,26.5251,26.5564,26.5251,26.5564,89300.0
2008-07-01 15:25:00,67.85,67.89,67.79,67.83,189800.0,26.5564,26.5721,26.533,26.5486,189800.0
2008-07-01 15:30:00,67.83,68.04,67.81,67.96,87600.0,26.5486,26.6308,26.5408,26.5995,87600.0
2008-07-01 15:35:00,67.97,68.1,67.97,68.09,75400.0,26.6034,26.6543,26.6034,26.6504,75400.0
2008-07-01 15:40:00,68.1,68.15,68.01,68.03,99100.0,26.6543,26.6739,26.6191,26.6269,99100.0
2008-07-01 15:45:00,68.01,68.04,67.92,67.96,140500.0,26.6191,26.6308,26.5838,26.5995,140500.0
2008-07-01 15:50:00,67.97,68.03,67.92,68.03,123800.0,26.6034,26.6269,26.5838,26.6269,123800.0
2008-07-01 15:55:00,68.03,68.2,68.03,68.15,210600.0,26.6269,26.6934,26.6269,26.6739,210600.0
2008-07-02 09:30:00,67.88,68.19,67.82,68.19,97800.0,26.5682,26.6895,26.5447,26.6895,97800.0
2008-07-02 09:35:00,68.2,68.21,68.1,68.15,141200.0,26.6934,26.6973,26.6543,26.6739,141200.0
2008-07-02 09:40:00,68.15,68.16,68.05,68.05,104700.0,26.6739,26.6778,26.6347,26.6347,104700.0
2008-07-02 09:45:00,68.06,68.08,67.94,67.96,102400.0,26.6386,26.6465,26.5917,26.5995,102400.0
2008-07-02 09:50:00,67.96,68.0,67.83,67.97,111700.0,26.5995,26.6152,26.5486,26.6034,111700.0
2008-07-02 09:55:00,67.98,67.99,67.77,67.82,174000.0,26.6073,26.6112,26.5251,26.5447,174000.0
2008-07-02 10:00:00,67.82,67.88,67.67,67.87,151700.0,26.5447,26.5682,26.486,26.5643,151700.0
2008-07-02 10:05:00,67.88,67.89,67.62,67.62,63200.0,26.5682,26.5721,26.4664,26.4664,63200.0
2008-07-02 10:10:00,67.63,67.68,67.49,67.52,92300.0,26.4703,26.4899,26.4155,26.4273,92300.0
2008-07-02 10:15:00,67.53,67.56,67.23,67.23,138400.0,26.4312,26.4429,26.3138,26.3138,138400.0
2008-07-02 10:20:00,67.23,67.49,67.17,67.49,91300.0,26.3138,26.4155,26.2903,26.4155,91300.0
2008-07-02 10:25:00,67.5,67.5,67.12,67.17,197500.0,26.4195,26.4195,26.2707,26.2903,197500.0
2008-07-02 10:30:00,67.18,67.29,67.17,67.19,75600.0,26.2942,26.3373,26.2903,26.2981,75600.0
2008-07-02 10:35:00,67.19,67.29,67.09,67.2,200700.0,26.2981,26.3373,26.259,26.302,200700.0
2008-07-02 10:40:00,67.2,67.27,67.17,67.25,102300.0,26.302,26.3294,26.2903,26.3216,102300.0
2008-07-02 10:45:00,67.25,67.39,67.25,67.36,267700.0,26.3216,26.3764,26.3216,26.3647,267700.0
2008-07-02 10:50:00,67.36,67.41,67.2,67.2,46900.0,26.3647,26.3842,26.302,26.302,46900.0
2008-07-02 10:55:00,67.21,67.29,67.15,67.29,66900.0,26.3059,26.3373,26.2825,26.3373,66900.0
2008-07-02 11:00:00,67.29,67.43,67.23,67.35,87900.0,26.3373,26.3921,26.3138,26.3607,87900.0
2008-07-02 11:05:00,67.35,67.36,67.27,67.3,51100.0,26.3607,26.3647,26.3294,26.3412,51100.0
2008-07-02 11:10:00,67.32,67.34,67.23,67.27,84200.0,26.349,26.3568,26.3138,26.3294,84200.0
2008-07-02 11:15:00,67.25,67.35,67.25,67.28,95100.0,26.3216,26.3607,26.3216,26.3333,95100.0
2008-07-02 11:20:00,67.28,67.32,67.22,67.24,44700.0,26.3333,26.349,26.3099,26.3177,44700.0
2008-07-02 11:25:00,67.24,67.33,67.03,67.07,72100.0,26.3177,26.3529,26.2355,26.2512,72100.0
2008-07-02 11:30:00,67.07,67.11,66.85,66.85,90000.0,26.2512,26.2668,26.165,26.165,90000.0
2008-07-02 11:35:00,66.84,66.85,66.78,66.84,52700.0,26.1611,26.165,26.1376,26.1611,52700.0
2008-07-02 11:40:00,66.85,66.9,66.84,66.85,36100.0,26.165,26.1846,26.1611,26.165,36100.0
2008-07-02 11:45:00,66.86,66.9,66.84,66.9,37300.0,26.169,26.1846,26.1611,26.1846,37300.0
2008-07-02 11:50:00,66.9,66.91,66.68,66.71,42500.0,26.1846,26.1885,26.0985,26.1102,42500.0
2008-07-02 11:55:00,66.71,66.78,66.67,66.69,34400.0,26.1102,26.1376,26.0946,26.1024,34400.0
2008-07-02 12:00:00,66.67,66.72,66.56,66.6,74700.0,26.0946,26.1142,26.0515,26.0672,74700.0
2008-07-02 12:05:00,66.57,66.65,66.43,66.62,158300.0,26.0555,26.0868,26.0007,26.075,158300.0
2008-07-02 12:10:00,66.62,67.31,66.59,66.63,246200.0,26.075,26.3451,26.0633,26.0789,246200.0
2008-07-02 12:15:00,66.64,66.77,66.6,66.74,117000.0,26.0829,26.1337,26.0672,26.122,117000.0
2008-07-02 12:20:00,66.73,66.88,66.72,66.77,97000.0,26.1181,26.1768,26.1142,26.1337,97000.0
2008-07-02 12:25:00,66.76,66.76,66.64,66.64,47900.0,26.1298,26.1298,26.0829,26.0829,47900.0
2008-07-02 12:30:00,66.64,66.66,66.45,66.45,25200.0,26.0829,26.0907,26.0085,26.0085,25200.0
2008-07-02 12:35:00,66.45,66.46,66.31,66.44,47500.0,26.0085,26.0124,25.9537,26.0046,47500.0
2008-07-02 12:40:00,66.44,66.59,66.36,66.56,52800.0,26.0046,26.0633,25.9733,26.0515,52800.0
2008-07-02 12:45:00,66.56,66.6,66.51,66.55,60100.0,26.0515,26.0672,26.032,26.0476,60100.0
2008-07-02 12:50:00,66.55,66.57,66.47,66.47,46800.0,26.0476,26.0555,26.0163,26.0163,46800.0
2008-07-02 12:55:00,66.46,66.54,66.45,66.48,49000.0,26.0124,26.0437,26.0085,26.0202,49000.0
2008-07-02 13:00:00,66.46,66.49,66.41,66.43,27000.0,26.0124,26.0241,25.9928,26.0007,27000.0
2008-07-02 13:05:00,66.43,66.44,66.31,66.35,25300.0,26.0007,26.0046,25.9537,25.9693,25300.0
2008-07-02 13:10:00,66.35,66.41,66.34,66.38,28800.0,25.9693,25.9928,25.9654,25.9811,28800.0
2008-07-02 13:15:00,66.39,66.42,66.34,66.41,13200.0,25.985,25.9967,25.9654,25.9928,13200.0
2008-07-02 13:20:00,66.42,66.51,66.42,66.5,26800.0,25.9967,26.032,25.9967,26.0281,26800.0
2008-07-02 13:25:00,66.48,66.57,66.47,66.52,49000.0,26.0202,26.0555,26.0163,26.0359,49000.0
2008-07-02 13:30:00,66.52,66.52,66.45,66.45,20200.0,26.0359,26.0359,26.0085,26.0085,20200.0
2008-07-02 13:35:00,66.44,66.46,66.35,66.42,25500.0,26.0046,26.0124,25.9693,25.9967,25500.0
2008-07-02 13:40:00,66.44,66.59,66.44,66.58,80600.0,26.0046,26.0633,26.0046,26.0594,80600.0
2008-07-02 13:45:00,66.57,66.73,66.51,66.7,144100.0,26.0555,26.1181,26.032,26.1063,144100.0
2008-07-02 13:50:00,66.7,66.78,66.69,66.77,68000.0,26.1063,26.1376,26.1024,26.1337,68000.0
2008-07-02 13:55:00,66.75,66.78,66.7,66.78,109300.0,26.1259,26.1376,26.1063,26.1376,109300.0
2008-07-02 14:00:00,66.78,66.87,66.72,66.81,56000.0,26.1376,26.1729,26.1142,26.1494,56000.0
2008-07-02 14:05:00,66.82,66.82,66.7,66.76,49700.0,26.1533,26.1533,26.1063,26.1298,49700.0
2008-07-02 14:10:00,66.75,66.78,66.63,66.63,28500.0,26.1259,26.1376,26.0789,26.0789,28500.0
2008-07-02 14:15:00,66.62,66.76,66.55,66.67,33800.0,26.075,26.1298,26.0476,26.0946,33800.0
2008-07-02 14:20:00,66.67,66.76,66.66,66.7,41100.0,26.0946,26.1298,26.0907,26.1063,41100.0
2008-07-02 14:25:00,66.71,66.75,66.54,66.57,98400.0,26.1102,26.1259,26.0437,26.0555,98400.0
2008-07-02 14:30:00,66.57,66.65,66.55,66.58,40300.0,26.0555,26.0868,26.0476,26.0594,40300.0
2008-07-02 14:35:00,66.58,66.59,66.25,66.3,80100.0,26.0594,26.0633,25.9302,25.9498,80100.0
2008-07-02 14:40:00,66.27,66.51,66.26,66.49,107000.0,25.938,26.032,25.9341,26.0241,107000.0
2008-07-02 14:45:00,66.5,66.52,66.43,66.48,97000.0,26.0281,26.0359,26.0007,26.0202,97000.0
2008-07-02 14:50:00,66.49,66.49,66.2,66.2,40600.0,26.0241,26.0241,25.9106,25.9106,40600.0
2008-07-02 14:55:00,66.21,66.27,66.13,66.21,43300.0,25.9145,25.938,25.8832,25.9145,43300.0
2008-07-02 15:00:00,66.21,66.26,66.15,66.2,63200.0,25.9145,25.9341,25.8911,25.9106,63200.0
2008-07-02 15:05:00,66.19,66.2,65.88,65.91,106000.0,25.9067,25.9106,25.7854,25.7971,106000.0
2008-07-02 15:10:00,65.92,66.13,65.87,66.07,71500.0,25.801,25.8832,25.7815,25.8598,71500.0
2008-07-02 15:15:00,66.06,66.09,65.99,65.99,99300.0,25.8558,25.8676,25.8284,25.8284,99300.0
2008-07-02 15:20:00,65.98,66.11,65.96,66.08,74200.0,25.8245,25.8754,25.8167,25.8637,74200.0
2008-07-02 15:25:00,66.07,66.13,65.94,65.96,95100.0,25.8598,25.8832,25.8089,25.8167,95100.0
2008-07-02 15:30:00,65.96,65.97,65.81,65.81,101000.0,25.8167,25.8206,25.758,25.758,101000.0
2008-07-02 15:35:00,65.81,65.83,65.61,65.74,145800.0,25.758,25.7658,25.6797,25.7306,145800.0
2008-07-02 15:40:00,65.75,65.77,65.65,65.75,142700.0,25.7345,25.7423,25.6954,25.7345,142700.0
2008-07-02 15:45:00,65.75,65.8,65.57,65.57,134900.0,25.7345,25.7541,25.6641,25.6641,134900.0
2008-07-02 15:50:00,65.57,65.71,65.57,65.7,207100.0,25.6641,25.7189,25.6641,25.7149,207100.0
2008-07-02 15:55:00,65.7,65.7,65.5,65.54,238500.0,25.7149,25.7149,25.6367,25.6523,238500.0
2008-07-03 08:00:00,65.9,65.9,65.9,65.9,0.0,25.7932,25.7932,25.7932,25.7932,0.0
2008-07-03 08:05:00,66.08,66.08,66.02,66.07,1700.0,25.8637,25.8637,25.8402,25.8598,1700.0
2008-07-03 08:10:00,66.07,66.07,66.07,66.07,0.0,25.8598,25.8598,25.8598,25.8598,0.0
2008-07-03 08:15:00,66.07,66.07,66.07,66.07,0.0,25.8598,25.8598,25.8598,25.8598,0.0
2008-07-03 08:20:00,66.07,66.07,66.07,66.07,0.0,25.8598,25.8598,25.8598,25.8598,0.0
2008-07-03 08:25:00,66.07,66.07,66.07,66.07,0.0,25.8598,25.8598,25.8598,25.8598,0.0
2008-07-03 08:30:00,66.1,66.17,66.1,66.16,3100.0,25.8715,25.8989,25.8715,25.895,3100.0
2008-07-03 08:35:00,66.34,66.34,66.2,66.28,1700.0,25.9654,25.9654,25.9106,25.9419,1700.0
2008-07-03 08:40:00,66.2,66.22,66.11,66.11,15500.0,25.9106,25.9185,25.8754,25.8754,15500.0
2008-07-03 08:45:00,66.1,66.2,66.1,66.2,6500.0,25.8715,25.9106,25.8715,25.9106,6500.0
2008-07-03 08:50:00,66.28,66.3,66.14,66.14,9900.0,25.9419,25.9498,25.8872,25.8872,9900.0
2008-07-03 08:55:00,66.28,66.82,66.28,66.8,29200.0,25.9419,26.1533,25.9419,26.1455,29200.0
2008-07-03 09:00:00,66.72,66.77,66.6,66.7,5400.0,26.1142,26.1337,26.0672,26.1063,5400.0
2008-07-03 09:05:00,66.6,66.6,66.5,66.5,11600.0,26.0672,26.0672,26.0281,26.0281,11600.0
2008-07-03 09:10:00,66.46,66.5,66.44,66.5,5500.0,26.0124,26.0281,26.0046,26.0281,5500.0
2008-07-03 09:15:00,66.44,66.54,66.44,66.54,800.0,26.0046,26.0437,26.0046,26.0437,800.0
2008-07-03 09:20:00,66.64,66.64,66.6,66.64,2400.0,26.0829,26.0829,26.0672,26.0829,2400.0
2008-07-03 09:25:00,66.54,66.54,66.54,66.54,1500.0,26.0437,26.0437,26.0437,26.0437,1500.0
2008-07-03 09:30:00,66.54,66.54,66.14,66.19,155500.0,26.0437,26.0437,25.8872,25.9067,155500.0
2008-07-03 09:35:00,66.18,66.29,66.11,66.16,91200.0,25.9028,25.9459,25.8754,25.895,91200.0
2008-07-03 09:40:00,66.16,66.27,66.06,66.1,184000.0,25.895,25.938,25.8558,25.8715,184000.0
2008-07-03 09:45:00,66.1,66.16,65.82,66.11,249300.0,25.8715,25.895,25.7619,25.8754,249300.0
2008-07-03 09:50:00,66.11,66.15,65.8,65.98,193800.0,25.8754,25.8911,25.7541,25.8245,193800.0
2008-07-03 09:55:00,65.98,66.05,65.84,65.9,188200.0,25.8245,25.8519,25.7697,25.7932,188200.0
2008-07-03 10:00:00,65.9,65.93,65.5,65.56,230700.0,25.7932,25.805,25.6367,25.6601,230700.0
2008-07-03 10:05:00,65.56,65.67,65.48,65.65,227400.0,25.6601,25.7032,25.6288,25.6954,227400.0
2008-07-03 10:10:00,65.64,65.9,65.54,65.83,291200.0,25.6915,25.7932,25.6523,25.7658,291200.0
2008-07-03 10:15:00,65.81,65.85,65.71,65.83,131500.0,25.758,25.7736,25.7189,25.7658,131500.0
2008-07-03 10:20:00,65.82,66.2,65.8,65.83,525200.0,25.7619,25.9106,25.7541,25.7658,525200.0
2008-07-03 10:25:00,65.84,65.89,65.78,65.84,212200.0,25.7697,25.7893,25.7462,25.7697,212200.0
2008-07-03 10:30:00,65.83,65.85,65.71,65.8,175900.0,25.7658,25.7736,25.7189,25.7541,175900.0
2008-07-03 10:35:00,65.8,65.99,65.8,65.93,134500.0,25.7541,25.8284,25.7541,25.805,134500.0
2008-07-03 10:40:00,65.93,66.11,65.91,65.97,172100.0,25.805,25.8754,25.7971,25.8206,172100.0
2008-07-03 10:45:00,65.98,66.25,65.89,66.25,65100.0,25.8245,25.9302,25.7893,25.9302,65100.0
2008-07-03 10:50:00,66.25,66.33,66.18,66.33,74700.0,25.9302,25.9615,25.9028,25.9615,74700.0
2008-07-03 10:55:00,66.32,66.36,66.1,66.12,51700.0,25.9576,25.9733,25.8715,25.8793,51700.0
2008-07-03 11:00:00,66.14,66.22,66.04,66.19,97300.0,25.8872,25.9185,25.848,25.9067,97300.0
2008-07-03 11:05:00,66.19,66.39,66.18,66.34,132800.0,25.9067,25.985,25.9028,25.9654,132800.0
2008-07-03 11:10:00,66.34,66.34,65.4,66.27,97100.0,25.9654,25.9654,25.5975,25.938,97100.0
2008-07-03 11:15:00,66.26,66.28,66.06,66.09,69100.0,25.9341,25.9419,25.8558,25.8676,69100.0
2008-07-03 11:20:00,66.09,66.11,65.98,66.09,86400.0,25.8676,25.8754,25.8245,25.8676,86400.0
2008-07-03 11:25:00,66.07,66.15,66.0,66.13,60800.0,25.8598,25.8911,25.8324,25.8832,60800.0
2008-07-03 11:30:00,66.12,66.22,66.09,66.15,93400.0,25.8793,25.9185,25.8676,25.8911,93400.0
2008-07-03 11:35:00,66.15,66.16,65.99,66.14,58200.0,25.8911,25.895,25.8284,25.8872,58200.0
2008-07-03 11:40:00,66.15,66.18,65.88,65.89,55300.0,25.8911,25.9028,25.7854,25.7893,55300.0
2008-07-03 11:45:00,65.9,66.07,65.88,66.07,49500.0,25.7932,25.8598,25.7854,25.8598,49500.0
2008-07-03 11:50:00,66.07,66.13,66.03,66.06,28800.0,25.8598,25.8832,25.8441,25.8558,28800.0
2008-07-03 11:55:00,66.07,66.21,66.04,66.2,82600.0,25.8598,25.9145,25.848,25.9106,82600.0
2008-07-03 12:00:00,66.21,66.21,66.02,66.1,79900.0,25.9145,25.9145,25.8402,25.8715,79900.0
2008-07-03 12:05:00,66.09,66.1,65.89,65.93,72300.0,25.8676,25.8715,25.7893,25.805,72300.0
2008-07-03 12:10:00,65.92,65.96,65.78,65.95,52500.0,25.801,25.8167,25.7462,25.8128,52500.0
2008-07-03 12:15:00,65.94,66.15,65.93,66.15,26700.0,25.8089,25.8911,25.805,25.8911,26700.0
2008-07-03 12:20:00,66.13,66.14,65.94,66.1,33300.0,25.8832,25.8872,25.8089,25.8715,33300.0
2008-07-03 12:25:00,66.08,66.2,66.07,66.12,29100.0,25.8637,25.9106,25.8598,25.8793,29100.0
2008-07-03 12:30:00,66.13,66.14,65.89,66.02,60800.0,25.8832,25.8872,25.7893,25.8402,60800.0
2008-07-03 12:35:00,66.02,66.31,65.97,66.31,75100.0,25.8402,25.9537,25.8206,25.9537,75100.0
2008-07-03 12:40:00,66.32,66.33,66.17,66.31,107200.0,25.9576,25.9615,25.8989,25.9537,107200.0
2008-07-03 12:45:00,66.31,66.48,66.24,66.43,122300.0,25.9537,26.0202,25.9263,26.0007,122300.0
2008-07-03 12:50:00,66.38,66.38,66.19,66.27,39200.0,25.9811,25.9811,25.9067,25.938,39200.0
2008-07-03 12:55:00,66.28,66.43,66.16,66.3,57500.0,25.9419,26.0007,25.895,25.9498,57500.0
2008-07-07 09:30:00,66.81,66.83,66.65,66.65,239900.0,26.1494,26.1572,26.0868,26.0868,239900.0
2008-07-07 09:35:00,66.65,66.76,66.64,66.75,113600.0,26.0868,26.1298,26.0829,26.1259,113600.0
2008-07-07 09:40:00,66.75,66.89,66.74,66.84,63100.0,26.1259,26.1807,26.122,26.1611,63100.0
2008-07-07 09:45:00,66.81,66.82,66.58,66.67,90600.0,26.1494,26.1533,26.0594,26.0946,90600.0
2008-07-07 09:50:00,66.67,66.91,66.66,66.91,76800.0,26.0946,26.1885,26.0907,26.1885,76800.0
2008-07-07 09:55:00,66.9,66.93,66.78,66.84,82900.0,26.1846,26.1964,26.1376,26.1611,82900.0
2008-07-07 10:00:00,66.86,66.96,66.77,66.9,91200.0,26.169,26.2081,26.1337,26.1846,91200.0
2008-07-07 10:05:00,66.9,67.12,66.9,67.09,72500.0,26.1846,26.2707,26.1846,26.259,72500.0
2008-07-07 10:10:00,67.1,67.15,66.99,67.04,66700.0,26.2629,26.2825,26.2198,26.2394,66700.0
2008-07-07 10:15:00,67.04,67.15,67.0,67.14,66800.0,26.2394,26.2825,26.2238,26.2786,66800.0
2008-07-07 10:20:00,67.14,67.32,67.14,67.31,126200.0,26.2786,26.349,26.2786,26.3451,126200.0
2008-07-07 10:25:00,67.3,67.36,67.26,67.3,119400.0,26.3412,26.3647,26.3255,26.3412,119400.0
2008-07-07 10:30:00,67.3,67.41,67.3,67.37,72100.0,26.3412,26.3842,26.3412,26.3686,72100.0
2008-07-07 10:35:00,67.36,67.54,67.36,67.48,103700.0,26.3647,26.4351,26.3647,26.4116,103700.0
2008-07-07 10:40:00,67.48,67.49,67.35,67.38,52000.0,26.4116,26.4155,26.3607,26.3725,52000.0
2008-07-07 10:45:00,67.38,67.42,67.34,67.34,56700.0,26.3725,26.3881,26.3568,26.3568,56700.0
2008-07-07 10:50:00,67.35,67.51,67.34,67.47,61600.0,26.3607,26.4234,26.3568,26.4077,61600.0
2008-07-07 10:55:00,67.46,67.7,67.45,67.66,60000.0,26.4038,26.4977,26.3999,26.4821,60000.0
2008-07-07 11:00:00,67.66,67.66,67.54,67.64,46100.0,26.4821,26.4821,26.4351,26.4743,46100.0
2008-07-07 11:05:00,67.64,67.64,67.53,67.56,53100.0,26.4743,26.4743,26.4312,26.4429,53100.0
2008-07-07 11:10:00,67.55,67.55,67.29,67.44,89300.0,26.439,26.439,26.3373,26.396,89300.0
2008-07-07 11:15:00,67.44,67.49,67.39,67.44,50800.0,26.396,26.4155,26.3764,26.396,50800.0
2008-07-07 11:20:00,67.44,67.48,67.38,67.38,57400.0,26.396,26.4116,26.3725,26.3725,57400.0
2008-07-07 11:25:00,67.36,67.38,67.31,67.36,22500.0,26.3647,26.3725,26.3451,26.3647,22500.0
2008-07-07 11:30:00,67.38,67.51,67.28,67.51,51100.0,26.3725,26.4234,26.3333,26.4234,51100.0
2008-07-07 11:35:00,67.5,67.55,67.43,67.47,40400.0,26.4195,26.439,26.3921,26.4077,40400.0
2008-07-07 11:40:00,67.46,67.53,67.43,67.45,30400.0,26.4038,26.4312,26.3921,26.3999,30400.0
2008-07-07 11:45:00,67.45,67.47,67.33,67.35,229700.0,26.3999,26.4077,26.3529,26.3607,229700.0
2008-07-07 11:50:00,67.35,67.4,67.35,67.35,31100.0,26.3607,26.3803,26.3607,26.3607,31100.0
2008-07-07 11:55:00,67.34,67.34,67.25,67.25,65100.0,26.3568,26.3568,26.3216,26.3216,65100.0
2008-07-07 12:00:00,67.25,67.33,67.21,67.32,59300.0,26.3216,26.3529,26.3059,26.349,59300.0
2008-07-07 12:05:00,67.33,67.4,67.26,67.27,263700.0,26.3529,26.3803,26.3255,26.3294,263700.0
2008-07-07 12:10:00,67.26,67.28,67.18,67.2,98400.0,26.3255,26.3333,26.2942,26.302,98400.0
2008-07-07 12:15:00,67.2,67.25,67.11,67.14,102900.0,26.302,26.3216,26.2668,26.2786,102900.0
2008-07-07 12:20:00,67.13,67.16,67.02,67.09,55600.0,26.2746,26.2864,26.2316,26.259,55600.0
2008-07-07 12:25:00,67.09,67.19,66.9,66.9,77800.0,26.259,26.2981,26.1846,26.1846,77800.0
2008-07-07 12:30:00,66.9,66.94,66.72,66.84,57600.0,26.1846,26.2003,26.1142,26.1611,57600.0
2008-07-07 12:35:00,66.84,66.89,66.75,66.77,60000.0,26.1611,26.1807,26.1259,26.1337,60000.0
2008-07-07 12:40:00,66.78,66.84,66.74,66.77,49700.0,26.1376,26.1611,26.122,26.1337,49700.0
2008-07-07 12:45:00,66.78,66.79,66.61,66.62,82300.0,26.1376,26.1416,26.0711,26.075,82300.0
2008-07-07 12:50:00,66.63,66.8,66.61,66.8,46600.0,26.0789,26.1455,26.0711,26.1455,46600.0
2008-07-07 12:55:00,66.8,66.8,66.45,66.51,78300.0,26.1455,26.1455,26.0085,26.032,78300.0
2008-07-07 13:00:00,66.53,66.56,66.38,66.5,122400.0,26.0398,26.0515,25.9811,26.0281,122400.0
2008-07-07 13:05:00,66.49,66.49,66.3,66.4,113600.0,26.0241,26.0241,25.9498,25.9889,113600.0
2008-07-07 13:10:00,66.39,66.48,66.35,66.41,55200.0,25.985,26.0202,25.9693,25.9928,55200.0
2008-07-07 13:15:00,66.41,66.5,66.41,66.46,50400.0,25.9928,26.0281,25.9928,26.0124,50400.0
2008-07-07 13:20:00,66.45,66.47,66.37,66.39,35500.0,26.0085,26.0163,25.9772,25.985,35500.0
2008-07-07 13:25:00,66.4,66.43,66.33,66.36,34800.0,25.9889,26.0007,25.9615,25.9733,34800.0
2008-07-07 13:30:00,66.36,66.56,66.34,66.5,38800.0,25.9733,26.0515,25.9654,26.0281,38800.0
2008-07-07 13:35:00,66.5,66.5,66.31,66.33,35000.0,26.0281,26.0281,25.9537,25.9615,35000.0
2008-07-07 13:40:00,66.33,66.37,66.0,66.21,245200.0,25.9615,25.9772,25.8324,25.9145,245200.0
2008-07-07 13:45:00,66.23,66.29,66.21,66.26,28200.0,25.9224,25.9459,25.9145,25.9341,28200.0
2008-07-07 13:50:00,66.24,66.3,66.18,66.24,45800.0,25.9263,25.9498,25.9028,25.9263,45800.0
2008-07-07 13:55:00,66.24,66.31,66.22,66.29,42200.0,25.9263,25.9537,25.9185,25.9459,42200.0
2008-07-07 14:00:00,66.29,66.36,66.11,66.21,114800.0,25.9459,25.9733,25.8754,25.9145,114800.0
2008-07-07 14:05:00,66.2,66.21,65.98,66.14,189500.0,25.9106,25.9145,25.8245,25.8872,189500.0
2008-07-07 14:10:00,66.13,66.14,66.04,66.06,84400.0,25.8832,25.8872,25.848,25.8558,84400.0
2008-07-07 14:15:00,66.05,66.09,65.97,66.0,42700.0,25.8519,25.8676,25.8206,25.8324,42700.0
2008-07-07 14:20:00,66.0,66.11,66.0,66.05,120600.0,25.8324,25.8754,25.8324,25.8519,120600.0
2008-07-07 14:25:00,66.04,66.06,65.92,65.99,58500.0,25.848,25.8558,25.801,25.8284,58500.0
2008-07-07 14:30:00,65.98,66.02,65.92,65.96,36000.0,25.8245,25.8402,25.801,25.8167,36000.0
2008-07-07 14:35:00,65.96,66.02,65.83,66.01,82200.0,25.8167,25.8402,25.7658,25.8363,82200.0
2008-07-07 14:40:00,66.0,66.01,65.82,65.86,53100.0,25.8324,25.8363,25.7619,25.7776,53100.0
2008-07-07 14:45:00,65.86,65.98,65.81,65.94,97000.0,25.7776,25.8245,25.758,25.8089,97000.0
2008-07-07 14:50:00,65.95,66.04,65.94,65.95,71600.0,25.8128,25.848,25.8089,25.8128,71600.0
2008-07-07 14:55:00,65.94,66.0,65.9,66.0,39300.0,25.8089,25.8324,25.7932,25.8324,39300.0
2008-07-07 15:00:00,66.0,66.2,66.0,66.13,71400.0,25.8324,25.9106,25.8324,25.8832,71400.0
2008-07-07 15:05:00,66.12,66.12,65.97,66.05,159200.0,25.8793,25.8793,25.8206,25.8519,159200.0
2008-07-07 15:10:00,66.05,66.18,65.99,66.16,74200.0,25.8519,25.9028,25.8284,25.895,74200.0
2008-07-07 15:15:00,66.16,66.38,66.15,66.37,97500.0,25.895,25.9811,25.8911,25.9772,97500.0
2008-07-07 15:20:00,66.35,66.36,66.18,66.34,118400.0,25.9693,25.9733,25.9028,25.9654,118400.0
2008-07-07 15:25:00,66.34,66.49,66.23,66.49,144000.0,25.9654,26.0241,25.9224,26.0241,144000.0
2008-07-07 15:30:00,66.48,66.69,66.44,66.69,136700.0,26.0202,26.1024,26.0046,26.1024,136700.0
2008-07-07 15:35:00,66.69,66.69,66.52,66.69,120700.0,26.1024,26.1024,26.0359,26.1024,120700.0
2008-07-07 15:40:00,66.69,66.74,66.4,66.42,191900.0,26.1024,26.122,25.9889,25.9967,191900.0
2008-07-07 15:45:00,66.41,66.56,66.4,66.5,249500.0,25.9928,26.0515,25.9889,26.0281,249500.0
2008-07-07 15:50:00,66.5,66.58,66.41,66.41,145400.0,26.0281,26.0594,25.9928,25.9928,145400.0
2008-07-07 15:55:00,66.41,66.47,66.37,66.38,132400.0,25.9928,26.0163,25.9772,25.9811,132400.0
2008-07-08 09:30:00,66.13,66.14,65.83,65.83,125300.0,25.8832,25.8872,25.7658,25.7658,125300.0
2008-07-08 09:35:00,65.83,65.9,65.76,65.8,78500.0,25.7658,25.7932,25.7384,25.7541,78500.0
2008-07-08 09:40:00,65.8,66.1,65.79,66.09,105900.0,25.7541,25.8715,25.7502,25.8676,105900.0
2008-07-08 09:45:00,66.08,66.18,65.99,65.99,80100.0,25.8637,25.9028,25.8284,25.8284,80100.0
2008-07-08 09:50:00,65.99,66.02,65.83,65.93,105800.0,25.8284,25.8402,25.7658,25.805,105800.0
2008-07-08 09:55:00,65.92,65.92,65.64,65.65,85400.0,25.801,25.801,25.6915,25.6954,85400.0
2008-07-08 10:00:00,65.65,65.72,65.6,65.65,76500.0,25.6954,25.7228,25.6758,25.6954,76500.0
2008-07-08 10:05:00,65.65,65.68,65.6,65.65,68900.0,25.6954,25.7071,25.6758,25.6954,68900.0
2008-07-08 10:10:00,65.65,65.73,65.57,65.61,88900.0,25.6954,25.7267,25.6641,25.6797,88900.0
2008-07-08 10:15:00,65.61,65.73,65.55,65.55,108100.0,25.6797,25.7267,25.6562,25.6562,108100.0
2008-07-08 10:20:00,65.56,65.65,65.54,65.65,92800.0,25.6601,25.6954,25.6523,25.6954,92800.0
2008-07-08 10:25:00,65.65,65.67,65.53,65.63,112700.0,25.6954,25.7032,25.6484,25.6875,112700.0
2008-07-08 10:30:00,65.65,65.74,65.58,65.59,81000.0,25.6954,25.7306,25.668,25.6719,81000.0
2008-07-08 10:35:00,65.61,65.63,65.26,65.26,164500.0,25.6797,25.6875,25.5427,25.5427,164500.0
2008-07-08 10:40:00,65.26,65.34,65.2,65.32,88200.0,25.5427,25.574,25.5192,25.5662,88200.0
2008-07-08 10:45:00,65.32,65.36,65.1,65.13,85200.0,25.5662,25.5819,25.4801,25.4918,85200.0
2008-07-08 10:50:00,65.12,65.13,65.02,65.02,55300.0,25.4879,25.4918,25.4488,25.4488,55300.0
2008-07-08 10:55:00,65.02,65.13,65.0,65.12,56300.0,25.4488,25.4918,25.441,25.4879,56300.0
2008-07-08 11:00:00,65.11,65.34,65.11,65.33,79000.0,25.484,25.574,25.484,25.5701,79000.0
2008-07-08 11:05:00,65.34,65.46,65.25,65.4,114800.0,25.574,25.621,25.5388,25.5975,114800.0
2008-07-08 11:10:00,65.4,65.55,65.29,65.54,46000.0,25.5975,25.6562,25.5545,25.6523,46000.0
2008-07-08 11:15:00,65.54,65.68,65.5,65.5,74700.0,25.6523,25.7071,25.6367,25.6367,74700.0
2008-07-08 11:20:00,65.48,65.58,65.45,65.45,50500.0,25.6288,25.668,25.6171,25.6171,50500.0
2008-07-08 11:25:00,65.46,65.53,65.38,65.46,30300.0,25.621,25.6484,25.5897,25.621,30300.0
2008-07-08 11:30:00,65.46,65.51,65.32,65.32,41800.0,25.621,25.6406,25.5662,25.5662,41800.0
2008-07-08 11:35:00,65.31,65.33,65.2,65.24,86400.0,25.5623,25.5701,25.5192,25.5349,86400.0
2008-07-08 11:40:00,65.23,65.23,65.16,65.17,20600.0,25.531,25.531,25.5036,25.5075,20600.0
2008-07-08 11:45:00,65.19,65.24,65.17,65.21,23300.0,25.5153,25.5349,25.5075,25.5232,23300.0
2008-07-08 11:50:00,65.21,65.22,65.15,65.15,10700.0,25.5232,25.5271,25.4997,25.4997,10700.0
2008-07-08 11:55:00,65.15,65.24,65.08,65.21,18400.0,25.4997,25.5349,25.4723,25.5232,18400.0
2008-07-08 12:00:00,65.24,65.32,65.1,65.11,19900.0,25.5349,25.5662,25.4801,25.484,19900.0
2008-07-08 12:05:00,65.11,65.27,65.1,65.21,29700.0,25.484,25.5466,25.4801,25.5232,29700.0
2008-07-08 12:10:00,65.22,65.31,65.2,65.31,18600.0,25.5271,25.5623,25.5192,25.5623,18600.0
2008-07-08 12:15:00,65.32,65.44,65.3,65.35,39300.0,25.5662,25.6132,25.5584,25.5779,39300.0
2008-07-08 12:20:00,65.3,65.43,65.28,65.4,18700.0,25.5584,25.6093,25.5505,25.5975,18700.0
2008-07-08 12:25:00,65.39,65.45,65.37,65.41,17400.0,25.5936,25.6171,25.5858,25.6014,17400.0
2008-07-08 12:30:00,65.42,65.45,65.25,65.25,24700.0,25.6053,25.6171,25.5388,25.5388,24700.0
2008-07-08 12:35:00,65.25,65.4,65.24,65.39,36100.0,25.5388,25.5975,25.5349,25.5936,36100.0
2008-07-08 12:40:00,65.37,65.63,65.36,65.61,89500.0,25.5858,25.6875,25.5819,25.6797,89500.0
2008-07-08 12:45:00,65.61,65.61,65.47,65.47,19700.0,25.6797,25.6797,25.6249,25.6249,19700.0
2008-07-08 12:50:00,65.45,65.47,65.33,65.34,45500.0,25.6171,25.6249,25.5701,25.574,45500.0
2008-07-08 12:55:00,65.33,65.43,65.29,65.29,18500.0,25.5701,25.6093,25.5545,25.5545,18500.0
2008-07-08 13:00:00,65.29,65.43,65.28,65.36,21900.0,25.5545,25.6093,25.5505,25.5819,21900.0
2008-07-08 13:05:00,65.35,65.45,65.26,65.26,20700.0,25.5779,25.6171,25.5427,25.5427,20700.0
2008-07-08 13:10:00,65.29,65.37,65.24,65.36,10900.0,25.5545,25.5858,25.5349,25.5819,10900.0
2008-07-08 13:15:00,65.4,65.41,65.23,65.32,15000.0,25.5975,25.6014,25.531,25.5662,15000.0
2008-07-08 13:20:00,65.32,65.33,65.14,65.19,31300.0,25.5662,25.5701,25.4958,25.5153,31300.0
2008-07-08 13:25:00,65.18,65.31,65.16,65.24,25400.0,25.5114,25.5623,25.5036,25.5349,25400.0
2008-07-08 13:30:00,65.24,65.28,65.13,65.16,15600.0,25.5349,25.5505,25.4918,25.5036,15600.0
2008-07-08 13:35:00,65.15,65.19,65.06,65.06,14200.0,25.4997,25.5153,25.4644,25.4644,14200.0
2008-07-08 13:40:00,65.07,65.22,65.05,65.22,15100.0,25.4684,25.5271,25.4605,25.5271,15100.0
2008-07-08 13:45:00,65.25,65.25,65.11,65.13,29900.0,25.5388,25.5388,25.484,25.4918,29900.0
2008-07-08 13:50:00,65.14,65.19,65.03,65.05,22100.0,25.4958,25.5153,25.4527,25.4605,22100.0
2008-07-08 13:55:00,65.04,65.16,65.02,65.06,13900.0,25.4566,25.5036,25.4488,25.4644,13900.0
2008-07-08 14:00:00,65.06,65.11,65.01,65.1,21600.0,25.4644,25.484,25.4449,25.4801,21600.0
2008-07-08 14:05:00,65.07,65.11,65.02,65.04,26500.0,25.4684,25.484,25.4488,25.4566,26500.0
2008-07-08 14:10:00,65.03,65.2,65.03,65.16,28400.0,25.4527,25.5192,25.4527,25.5036,28400.0
2008-07-08 14:15:00,65.18,65.2,65.12,65.2,21200.0,25.5114,25.5192,25.4879,25.5192,21200.0
2008-07-08 14:20:00,65.19,65.24,65.05,65.07,57600.0,25.5153,25.5349,25.4605,25.4684,57600.0
2008-07-08 14:25:00,65.07,65.2,65.04,65.2,44600.0,25.4684,25.5192,25.4566,25.5192,44600.0
2008-07-08 14:30:00,65.21,65.31,65.16,65.21,60800.0,25.5232,25.5623,25.5036,25.5232,60800.0
2008-07-08 14:35:00,65.17,65.39,65.16,65.23,46700.0,25.5075,25.5936,25.5036,25.531,46700.0
2008-07-08 14:40:00,65.23,65.62,65.23,65.49,66800.0,25.531,25.6836,25.531,25.6327,66800.0
2008-07-08 14:45:00,65.49,65.6,65.42,65.53,37800.0,25.6327,25.6758,25.6053,25.6484,37800.0
2008-07-08 14:50:00,65.55,65.69,65.5,65.65,47900.0,25.6562,25.711,25.6367,25.6954,47900.0
2008-07-08 14:55:00,65.66,65.84,65.6,65.84,106500.0,25.6993,25.7697,25.6758,25.7697,106500.0
2008-07-08 15:00:00,65.84,65.95,65.76,65.93,116200.0,25.7697,25.8128,25.7384,25.805,116200.0
2008-07-08 15:05:00,65.93,66.09,65.86,66.09,71200.0,25.805,25.8676,25.7776,25.8676,71200.0
2008-07-08 15:10:00,66.08,66.1,65.86,65.86,143900.0,25.8637,25.8715,25.7776,25.7776,143900.0
2008-07-08 15:15:00,65.86,65.97,65.8,65.88,53500.0,25.7776,25.8206,25.7541,25.7854,53500.0
2008-07-08 15:20:00,65.86,65.89,65.78,65.82,46200.0,25.7776,25.7893,25.7462,25.7619,46200.0
2008-07-08 15:25:00,65.81,65.88,65.77,65.86,53400.0,25.758,25.7854,25.7423,25.7776,53400.0
2008-07-08 15:30:00,65.86,65.94,65.8,65.91,84500.0,25.7776,25.8089,25.7541,25.7971,84500.0
2008-07-08 15:35:00,65.9,65.92,65.77,65.92,69900.0,25.7932,25.801,25.7423,25.801,69900.0
2008-07-08 15:40:00,65.93,65.94,65.8,65.85,68600.0,25.805,25.8089,25.7541,25.7736,68600.0
2008-07-08 15:45:00,65.83,65.91,65.82,65.88,99300.0,25.7658,25.7971,25.7619,25.7854,99300.0
2008-07-08 15:50:00,65.9,65.99,65.89,65.93,88900.0,25.7932,25.8284,25.7893,25.805,88900.0
2008-07-08 15:55:00,65.91,65.98,65.9,65.93,89000.0,25.7971,25.8245,25.7932,25.805,89000.0
2008-07-09 09:30:00,65.02,65.1,64.98,65.09,131100.0,25.4488,25.4801,25.4331,25.4762,131100.0
2008-07-09 09:35:00,65.1,65.29,65.1,65.29,118100.0,25.4801,25.5545,25.4801,25.5545,118100.0
2008-07-09 09:40:00,65.31,65.31,65.19,65.19,90100.0,25.5623,25.5623,25.5153,25.5153,90100.0
2008-07-09 09:45:00,65.2,65.3,65.17,65.28,133400.0,25.5192,25.5584,25.5075,25.5505,133400.0
2008-07-09 09:50:00,65.28,65.54,65.28,65.38,121200.0,25.5505,25.6523,25.5505,25.5897,121200.0
2008-07-09 09:55:00,65.39,65.52,65.39,65.47,93900.0,25.5936,25.6445,25.5936,25.6249,93900.0
2008-07-09 10:00:00,65.43,65.51,65.35,65.37,88200.0,25.6093,25.6406,25.5779,25.5858,88200.0
2008-07-09 10:05:00,65.37,65.38,65.24,65.35,87100.0,25.5858,25.5897,25.5349,25.5779,87100.0
2008-07-09 10:10:00,65.34,65.4,65.25,65.3,65900.0,25.574,25.5975,25.5388,25.5584,65900.0
2008-07-09 10:15:00,65.29,65.41,65.29,65.34,77400.0,25.5545,25.6014,25.5545,25.574,77400.0
2008-07-09 10:20:00,65.34,65.53,65.3,65.46,112300.0,25.574,25.6484,25.5584,25.621,112300.0
2008-07-09 10:25:00,65.47,65.6,65.47,65.59,64000.0,25.6249,25.6758,25.6249,25.6719,64000.0
2008-07-09 10:30:00,65.56,65.56,65.44,65.5,78800.0,25.6601,25.6601,25.6132,25.6367,78800.0
2008-07-09 10:35:00,65.54,65.85,65.5,65.85,231600.0,25.6523,25.7736,25.6367,25.7736,231600.0
2008-07-09 10:40:00,65.85,65.89,65.74,65.85,80500.0,25.7736,25.7893,25.7306,25.7736,80500.0
2008-07-09 10:45:00,65.84,65.94,65.74,65.75,76700.0,25.7697,25.8089,25.7306,25.7345,76700.0
2008-07-09 10:50:00,65.79,65.82,65.54,65.6,32500.0,25.7502,25.7619,25.6523,25.6758,32500.0
2008-07-09 10:55:00,65.6,65.64,65.42,65.51,102100.0,25.6758,25.6915,25.6053,25.6406,102100.0
2008-07-09 11:00:00,65.5,65.53,65.34,65.46,55200.0,25.6367,25.6484,25.574,25.621,55200.0
2008-07-09 11:05:00,65.47,65.48,65.4,65.45,49700.0,25.6249,25.6288,25.5975,25.6171,49700.0
2008-07-09 11:10:00,65.45,65.65,65.42,65.49,67700.0,25.6171,25.6954,25.6053,25.6327,67700.0
2008-07-09 11:15:00,65.5,65.51,65.45,65.46,20500.0,25.6367,25.6406,25.6171,25.621,20500.0
2008-07-09 11:20:00,65.46,65.49,65.19,65.21,42400.0,25.621,25.6327,25.5153,25.5232,42400.0
2008-07-09 11:25:00,65.21,65.43,65.16,65.3,115700.0,25.5232,25.6093,25.5036,25.5584,115700.0
2008-07-09 11:30:00,65.3,65.53,65.14,65.53,78800.0,25.5584,25.6484,25.4958,25.6484,78800.0
2008-07-09 11:35:00,65.52,65.62,65.47,65.53,54300.0,25.6445,25.6836,25.6249,25.6484,54300.0
2008-07-09 11:40:00,65.53,65.74,65.43,65.73,60800.0,25.6484,25.7306,25.6093,25.7267,60800.0
2008-07-09 11:45:00,65.71,65.77,65.61,65.71,69500.0,25.7189,25.7423,25.6797,25.7189,69500.0
2008-07-09 11:50:00,65.71,65.99,65.63,65.87,58100.0,25.7189,25.8284,25.6875,25.7815,58100.0
2008-07-09 11:55:00,65.87,65.87,65.62,65.65,33900.0,25.7815,25.7815,25.6836,25.6954,33900.0
2008-07-09 12:00:00,65.65,65.72,65.58,65.68,27000.0,25.6954,25.7228,25.668,25.7071,27000.0
2008-07-09 12:05:00,65.68,65.75,65.58,65.73,25200.0,25.7071,25.7345,25.668,25.7267,25200.0
2008-07-09 12:10:00,65.72,65.74,65.53,65.54,43900.0,25.7228,25.7306,25.6484,25.6523,43900.0
2008-07-09 12:15:00,65.56,65.63,65.5,65.52,22600.0,25.6601,25.6875,25.6367,25.6445,22600.0
2008-07-09 12:20:00,65.52,65.58,65.42,65.42,53200.0,25.6445,25.668,25.6053,25.6053,53200.0
2008-07-09 12:25:00,65.43,65.5,65.37,65.5,37500.0,25.6093,25.6367,25.5858,25.6367,37500.0
2008-07-09 12:30:00,65.5,65.6,65.5,65.59,15900.0,25.6367,25.6758,25.6367,25.6719,15900.0
2008-07-09 12:35:00,65.6,65.64,65.45,65.47,91100.0,25.6758,25.6915,25.6171,25.6249,91100.0
2008-07-09 12:40:00,65.45,65.58,65.45,65.58,33100.0,25.6171,25.668,25.6171,25.668,33100.0
2008-07-09 12:45:00,65.56,65.56,65.45,65.45,21600.0,25.6601,25.6601,25.6171,25.6171,21600.0
2008-07-09 12:50:00,65.47,65.61,65.47,65.58,21700.0,25.6249,25.6797,25.6249,25.668,21700.0
2008-07-09 12:55:00,65.57,65.57,65.46,65.46,16600.0,25.6641,25.6641,25.621,25.621,16600.0
2008-07-09 13:00:00,65.49,65.5,65.3,65.33,18900.0,25.6327,25.6367,25.5584,25.5701,18900.0
2008-07-09 13:05:00,65.3,65.43,65.3,65.35,13900.0,25.5584,25.6093,25.5584,25.5779,13900.0
2008-07-09 13:10:00,65.35,65.43,65.34,65.4,15800.0,25.5779,25.6093,25.574,25.5975,15800.0
2008-07-09 13:15:00,65.41,65.41,65.32,65.37,13400.0,25.6014,25.6014,25.5662,25.5858,13400.0
2008-07-09 13:20:00,65.41,65.45,65.37,65.39,13100.0,25.6014,25.6171,25.5858,25.5936,13100.0
2008-07-09 13:25:00,65.38,65.39,65.3,65.33,15600.0,25.5897,25.5936,25.5584,25.5701,15600.0
2008-07-09 13:30:00,65.34,65.38,65.28,65.36,39200.0,25.574,25.5897,25.5505,25.5819,39200.0
2008-07-09 13:35:00,65.36,65.36,65.3,65.31,10000.0,25.5819,25.5819,25.5584,25.5623,10000.0
2008-07-09 13:40:00,65.3,65.34,65.26,65.3,9100.0,25.5584,25.574,25.5427,25.5584,9100.0
2008-07-09 13:45:00,65.28,65.31,65.26,65.3,7100.0,25.5505,25.5623,25.5427,25.5584,7100.0
2008-07-09 13:50:00,65.31,65.32,65.22,65.24,15100.0,25.5623,25.5662,25.5271,25.5349,15100.0
2008-07-09 13:55:00,65.23,65.23,65.13,65.17,26500.0,25.531,25.531,25.4918,25.5075,26500.0
2008-07-09 14:00:00,65.15,65.16,65.05,65.15,21300.0,25.4997,25.5036,25.4605,25.4997,21300.0
2008-07-09 14:05:00,65.15,65.2,65.03,65.05,75000.0,25.4997,25.5192,25.4527,25.4605,75000.0
2008-07-09 14:10:00,65.05,65.11,65.0,65.08,34600.0,25.4605,25.484,25.441,25.4723,34600.0
2008-07-09 14:15:00,65.08,65.08,64.86,64.86,97400.0,25.4723,25.4723,25.3862,25.3862,97400.0
2008-07-09 14:20:00,64.86,65.04,64.83,65.04,51100.0,25.3862,25.4566,25.3744,25.4566,51100.0
2008-07-09 14:25:00,65.05,65.06,64.95,64.98,25800.0,25.4605,25.4644,25.4214,25.4331,25800.0
2008-07-09 14:30:00,64.97,65.01,64.88,64.95,70700.0,25.4292,25.4449,25.394,25.4214,70700.0
2008-07-09 14:35:00,64.94,64.94,64.81,64.85,40500.0,25.4175,25.4175,25.3666,25.3822,40500.0
2008-07-09 14:40:00,64.82,64.99,64.8,64.8,33100.0,25.3705,25.437,25.3627,25.3627,33100.0
2008-07-09 14:45:00,64.8,64.92,64.77,64.8,32600.0,25.3627,25.4096,25.3509,25.3627,32600.0
2008-07-09 14:50:00,64.8,64.82,64.57,64.62,83300.0,25.3627,25.3705,25.2727,25.2922,83300.0
2008-07-09 14:55:00,64.62,64.75,64.59,64.66,67600.0,25.2922,25.3431,25.2805,25.3079,67600.0
2008-07-09 15:00:00,64.64,64.68,64.52,64.62,53000.0,25.3001,25.3157,25.2531,25.2922,53000.0
2008-07-09 15:05:00,64.61,64.69,64.46,64.46,114200.0,25.2883,25.3196,25.2296,25.2296,114200.0
2008-07-09 15:10:00,64.45,64.69,64.45,64.64,48700.0,25.2257,25.3196,25.2257,25.3001,48700.0
2008-07-09 15:15:00,64.63,64.79,64.61,64.66,44900.0,25.2961,25.3588,25.2883,25.3079,44900.0
2008-07-09 15:20:00,64.64,64.81,64.64,64.73,41100.0,25.3001,25.3666,25.3001,25.3353,41100.0
2008-07-09 15:25:00,64.73,64.78,64.6,64.71,55700.0,25.3353,25.3548,25.2844,25.3275,55700.0
2008-07-09 15:30:00,64.72,64.79,64.68,64.72,113300.0,25.3314,25.3588,25.3157,25.3314,113300.0
2008-07-09 15:35:00,64.72,64.8,64.65,64.67,120700.0,25.3314,25.3627,25.304,25.3118,120700.0
2008-07-09 15:40:00,64.68,64.68,64.37,64.37,109600.0,25.3157,25.3157,25.1944,25.1944,109600.0
2008-07-09 15:45:00,64.38,64.48,64.31,64.4,97100.0,25.1983,25.2374,25.1709,25.2061,97100.0
2008-07-09 15:50:00,64.42,64.59,64.39,64.52,183500.0,25.2139,25.2805,25.2022,25.2531,183500.0
2008-07-09 15:55:00,64.53,64.57,64.44,64.48,140000.0,25.257,25.2727,25.2218,25.2374,140000.0
2008-07-10 09:30:00,64.68,64.87,64.55,64.76,113100.0,25.3157,25.3901,25.2648,25.347,113100.0
2008-07-10 09:35:00,64.77,64.83,64.59,64.63,45400.0,25.3509,25.3744,25.2805,25.2961,45400.0
2008-07-10 09:40:00,64.62,64.64,64.34,64.48,114000.0,25.2922,25.3001,25.1826,25.2374,114000.0
2008-07-10 09:45:00,64.49,64.59,64.41,64.57,127700.0,25.2413,25.2805,25.21,25.2727,127700.0
2008-07-10 09:50:00,64.54,64.54,64.25,64.31,121600.0,25.2609,25.2609,25.1474,25.1709,121600.0
2008-07-10 09:55:00,64.3,64.37,64.25,64.26,49300.0,25.167,25.1944,25.1474,25.1513,49300.0
2008-07-10 10:00:00,64.25,64.34,64.15,64.23,69000.0,25.1474,25.1826,25.1083,25.1396,69000.0
2008-07-10 10:05:00,64.21,64.24,64.07,64.14,114300.0,25.1318,25.1435,25.077,25.1044,114300.0
2008-07-10 10:10:00,64.13,64.27,64.1,64.25,127500.0,25.1004,25.1552,25.0887,25.1474,127500.0
2008-07-10 10:15:00,64.25,64.25,64.02,64.13,117900.0,25.1474,25.1474,25.0574,25.1004,117900.0
2008-07-10 10:20:00,64.11,64.14,63.97,64.03,80000.0,25.0926,25.1044,25.0378,25.0613,80000.0
2008-07-10 10:25:00,64.03,64.17,63.97,64.17,127800.0,25.0613,25.1161,25.0378,25.1161,127800.0
2008-07-10 10:30:00,64.17,64.25,64.06,64.1,66100.0,25.1161,25.1474,25.073,25.0887,66100.0
2008-07-10 10:35:00,64.11,64.16,64.02,64.04,84200.0,25.0926,25.1122,25.0574,25.0652,84200.0
2008-07-10 10:40:00,64.06,64.24,64.03,64.24,83500.0,25.073,25.1435,25.0613,25.1435,83500.0
2008-07-10 10:45:00,64.24,64.4,64.22,64.4,96700.0,25.1435,25.2061,25.1357,25.2061,96700.0
2008-07-10 10:50:00,64.39,64.4,64.27,64.33,37100.0,25.2022,25.2061,25.1552,25.1787,37100.0
2008-07-10 10:55:00,64.33,64.45,64.31,64.38,55700.0,25.1787,25.2257,25.1709,25.1983,55700.0
2008-07-10 11:00:00,64.38,64.47,64.21,64.37,104800.0,25.1983,25.2335,25.1318,25.1944,104800.0
2008-07-10 11:05:00,64.36,64.4,64.21,64.28,137000.0,25.1905,25.2061,25.1318,25.1591,137000.0
2008-07-10 11:10:00,64.28,64.43,64.25,64.35,61400.0,25.1591,25.2179,25.1474,25.1865,61400.0
2008-07-10 11:15:00,64.36,64.36,64.1,64.11,42500.0,25.1905,25.1905,25.0887,25.0926,42500.0
2008-07-10 11:20:00,64.11,64.23,64.04,64.21,46300.0,25.0926,25.1396,25.0652,25.1318,46300.0
2008-07-10 11:25:00,64.21,64.21,64.01,64.07,66900.0,25.1318,25.1318,25.0535,25.077,66900.0
2008-07-10 11:30:00,64.07,64.38,64.07,64.21,66700.0,25.077,25.1983,25.077,25.1318,66700.0
2008-07-10 11:35:00,64.22,64.22,64.03,64.13,83700.0,25.1357,25.1357,25.0613,25.1004,83700.0
2008-07-10 11:40:00,64.09,64.12,64.0,64.01,43800.0,25.0848,25.0965,25.0496,25.0535,43800.0
2008-07-10 11:45:00,64.03,64.03,63.89,63.95,44800.0,25.0613,25.0613,25.0065,25.03,44800.0
2008-07-10 11:50:00,63.95,63.99,63.9,63.9,63100.0,25.03,25.0456,25.0104,25.0104,63100.0
2008-07-10 11:55:00,63.9,63.91,63.63,63.85,93400.0,25.0104,25.0143,24.9047,24.9908,93400.0
2008-07-10 12:00:00,63.86,64.04,63.83,63.94,62300.0,24.9948,25.0652,24.983,25.0261,62300.0
2008-07-10 12:05:00,63.96,64.11,63.94,63.94,53800.0,25.0339,25.0926,25.0261,25.0261,53800.0
2008-07-10 12:10:00,63.92,64.12,63.9,64.0,48500.0,25.0182,25.0965,25.0104,25.0496,48500.0
2008-07-10 12:15:00,64.0,64.13,63.95,63.99,23000.0,25.0496,25.1004,25.03,25.0456,23000.0
2008-07-10 12:20:00,64.0,64.22,63.91,64.15,93800.0,25.0496,25.1357,25.0143,25.1083,93800.0
2008-07-10 12:25:00,64.11,64.16,63.94,63.94,56800.0,25.0926,25.1122,25.0261,25.0261,56800.0
2008-07-10 12:30:00,63.93,64.13,63.88,64.08,32000.0,25.0222,25.1004,25.0026,25.0809,32000.0
2008-07-10 12:35:00,64.08,64.15,64.0,64.0,33600.0,25.0809,25.1083,25.0496,25.0496,33600.0
2008-07-10 12:40:00,64.0,64.18,63.97,64.08,28700.0,25.0496,25.12,25.0378,25.0809,28700.0
2008-07-10 12:45:00,64.07,64.09,63.9,63.91,22900.0,25.077,25.0848,25.0104,25.0143,22900.0
2008-07-10 12:50:00,63.92,64.04,63.89,64.04,66700.0,25.0182,25.0652,25.0065,25.0652,66700.0
2008-07-10 12:55:00,64.03,64.08,63.95,64.02,45900.0,25.0613,25.0809,25.03,25.0574,45900.0
2008-07-10 13:00:00,64.03,64.07,63.94,64.05,28800.0,25.0613,25.077,25.0261,25.0691,28800.0
2008-07-10 13:05:00,64.03,64.16,64.02,64.1,35300.0,25.0613,25.1122,25.0574,25.0887,35300.0
2008-07-10 13:10:00,64.1,64.18,64.07,64.16,24100.0,25.0887,25.12,25.077,25.1122,24100.0
2008-07-10 13:15:00,64.16,64.21,64.08,64.19,36000.0,25.1122,25.1318,25.0809,25.1239,36000.0
2008-07-10 13:20:00,64.19,64.24,64.15,64.21,39100.0,25.1239,25.1435,25.1083,25.1318,39100.0
2008-07-10 13:25:00,64.2,64.3,64.15,64.27,109900.0,25.1278,25.167,25.1083,25.1552,109900.0
2008-07-10 13:30:00,64.27,64.33,64.22,64.3,60200.0,25.1552,25.1787,25.1357,25.167,60200.0
2008-07-10 13:35:00,64.3,64.39,64.25,64.29,104300.0,25.167,25.2022,25.1474,25.1631,104300.0
2008-07-10 13:40:00,64.29,64.35,64.21,64.31,29900.0,25.1631,25.1865,25.1318,25.1709,29900.0
2008-07-10 13:45:00,64.31,64.35,64.27,64.33,28600.0,25.1709,25.1865,25.1552,25.1787,28600.0
2008-07-10 13:50:00,64.33,64.53,64.28,64.5,55000.0,25.1787,25.257,25.1591,25.2453,55000.0
2008-07-10 13:55:00,64.51,64.59,64.32,64.36,44300.0,25.2492,25.2805,25.1748,25.1905,44300.0
2008-07-10 14:00:00,64.34,64.42,64.29,64.34,16200.0,25.1826,25.2139,25.1631,25.1826,16200.0
2008-07-10 14:05:00,64.31,64.49,64.31,64.43,24400.0,25.1709,25.2413,25.1709,25.2179,24400.0
2008-07-10 14:10:00,64.43,64.49,64.19,64.19,38800.0,25.2179,25.2413,25.1239,25.1239,38800.0
2008-07-10 14:15:00,64.2,64.37,64.2,64.34,47900.0,25.1278,25.1944,25.1278,25.1826,47900.0
2008-07-10 14:20:00,64.34,64.49,64.34,64.45,41800.0,25.1826,25.2413,25.1826,25.2257,41800.0
2008-07-10 14:25:00,64.45,64.45,64.25,64.38,66900.0,25.2257,25.2257,25.1474,25.1983,66900.0
2008-07-10 14:30:00,64.39,64.5,64.19,64.21,60000.0,25.2022,25.2453,25.1239,25.1318,60000.0
2008-07-10 14:35:00,64.25,64.45,64.25,64.34,58200.0,25.1474,25.2257,25.1474,25.1826,58200.0
2008-07-10 14:40:00,64.33,64.47,64.14,64.19,64000.0,25.1787,25.2335,25.1044,25.1239,64000.0
2008-07-10 14:45:00,64.21,64.23,64.12,64.15,36100.0,25.1318,25.1396,25.0965,25.1083,36100.0
2008-07-10 14:50:00,64.13,64.22,64.03,64.13,22500.0,25.1004,25.1357,25.0613,25.1004,22500.0
2008-07-10 14:55:00,64.14,64.25,64.03,64.08,40300.0,25.1044,25.1474,25.0613,25.0809,40300.0
2008-07-10 15:00:00,64.05,64.31,64.04,64.2,53200.0,25.0691,25.1709,25.0652,25.1278,53200.0
2008-07-10 15:05:00,64.21,64.36,64.16,64.23,54500.0,25.1318,25.1905,25.1122,25.1396,54500.0
2008-07-10 15:10:00,64.24,64.47,64.22,64.36,50600.0,25.1435,25.2335,25.1357,25.1905,50600.0
2008-07-10 15:15:00,64.37,64.43,64.28,64.3,57700.0,25.1944,25.2179,25.1591,25.167,57700.0
2008-07-10 15:20:00,64.31,64.49,64.31,64.42,40300.0,25.1709,25.2413,25.1709,25.2139,40300.0
2008-07-10 15:25:00,64.45,64.49,64.37,64.44,88700.0,25.2257,25.2413,25.1944,25.2218,88700.0
2008-07-10 15:30:00,64.42,64.47,64.25,64.3,54200.0,25.2139,25.2335,25.1474,25.167,54200.0
2008-07-10 15:35:00,64.29,64.48,64.15,64.48,94000.0,25.1631,25.2374,25.1083,25.2374,94000.0
2008-07-10 15:40:00,64.49,64.76,64.46,64.71,92300.0,25.2413,25.347,25.2296,25.3275,92300.0
2008-07-10 15:45:00,64.71,64.83,64.64,64.81,102500.0,25.3275,25.3744,25.3001,25.3666,102500.0
2008-07-10 15:50:00,64.82,64.84,64.73,64.82,142500.0,25.3705,25.3783,25.3353,25.3705,142500.0
2008-07-10 15:55:00,64.83,64.97,64.8,64.94,159400.0,25.3744,25.4292,25.3627,25.4175,159400.0
2008-07-11 09:30:00,65.65,65.7,65.57,65.6,149100.0,25.6954,25.7149,25.6641,25.6758,149100.0
2008-07-11 09:35:00,65.59,65.65,65.53,65.54,125300.0,25.6719,25.6954,25.6484,25.6523,125300.0
2008-07-11 09:40:00,65.5,65.59,65.37,65.48,145700.0,25.6367,25.6719,25.5858,25.6288,145700.0
2008-07-11 09:45:00,65.47,65.6,65.43,65.6,49700.0,25.6249,25.6758,25.6093,25.6758,49700.0
2008-07-11 09:50:00,65.62,65.65,65.49,65.65,66800.0,25.6836,25.6954,25.6327,25.6954,66800.0
2008-07-11 09:55:00,65.65,65.66,65.53,65.54,111500.0,25.6954,25.6993,25.6484,25.6523,111500.0
2008-07-11 10:00:00,65.54,65.59,65.45,65.54,37400.0,25.6523,25.6719,25.6171,25.6523,37400.0
2008-07-11 10:05:00,65.53,65.6,65.43,65.53,95400.0,25.6484,25.6758,25.6093,25.6484,95400.0
2008-07-11 10:10:00,65.51,65.6,65.44,65.56,59400.0,25.6406,25.6758,25.6132,25.6601,59400.0
2008-07-11 10:15:00,65.54,65.57,65.37,65.48,73400.0,25.6523,25.6641,25.5858,25.6288,73400.0
2008-07-11 10:20:00,65.5,65.53,65.42,65.48,155000.0,25.6367,25.6484,25.6053,25.6288,155000.0
2008-07-11 10:25:00,65.54,65.54,65.06,65.21,144200.0,25.6523,25.6523,25.4644,25.5232,144200.0
2008-07-11 10:30:00,65.14,65.27,64.95,65.16,125800.0,25.4958,25.5466,25.4214,25.5036,125800.0
2008-07-11 10:35:00,65.16,65.26,64.94,64.97,122700.0,25.5036,25.5427,25.4175,25.4292,122700.0
2008-07-11 10:40:00,64.96,65.08,64.95,65.08,25300.0,25.4253,25.4723,25.4214,25.4723,25300.0
2008-07-11 10:45:00,65.11,65.35,65.04,65.21,68300.0,25.484,25.5779,25.4566,25.5232,68300.0
2008-07-11 10:50:00,65.22,65.27,65.08,65.16,111400.0,25.5271,25.5466,25.4723,25.5036,111400.0
2008-07-11 10:55:00,65.17,65.24,65.01,65.02,55400.0,25.5075,25.5349,25.4449,25.4488,55400.0
2008-07-11 11:00:00,65.02,65.12,64.95,64.98,46800.0,25.4488,25.4879,25.4214,25.4331,46800.0
2008-07-11 11:05:00,64.98,65.12,64.97,65.07,127100.0,25.4331,25.4879,25.4292,25.4684,127100.0
2008-07-11 11:10:00,65.06,65.14,64.98,65.01,33200.0,25.4644,25.4958,25.4331,25.4449,33200.0
2008-07-11 11:15:00,64.99,65.07,64.87,64.95,46800.0,25.437,25.4684,25.3901,25.4214,46800.0
2008-07-11 11:20:00,64.95,64.96,64.57,64.59,52100.0,25.4214,25.4253,25.2727,25.2805,52100.0
2008-07-11 11:25:00,64.59,64.69,64.5,64.5,118200.0,25.2805,25.3196,25.2453,25.2453,118200.0
2008-07-11 11:30:00,64.5,64.58,64.26,64.27,78700.0,25.2453,25.2766,25.1513,25.1552,78700.0
2008-07-11 11:35:00,64.24,64.41,64.2,64.23,57000.0,25.1435,25.21,25.1278,25.1396,57000.0
2008-07-11 11:40:00,64.21,64.24,64.07,64.16,44200.0,25.1318,25.1435,25.077,25.1122,44200.0
2008-07-11 11:45:00,64.16,64.23,64.13,64.19,38100.0,25.1122,25.1396,25.1004,25.1239,38100.0
2008-07-11 11:50:00,64.17,64.49,64.16,64.44,53700.0,25.1161,25.2413,25.1122,25.2218,53700.0
2008-07-11 11:55:00,64.45,64.6,64.25,64.38,88000.0,25.2257,25.2844,25.1474,25.1983,88000.0
2008-07-11 12:00:00,64.35,64.35,64.22,64.27,23600.0,25.1865,25.1865,25.1357,25.1552,23600.0
2008-07-11 12:05:00,64.29,64.35,64.25,64.33,11100.0,25.1631,25.1865,25.1474,25.1787,11100.0
2008-07-11 12:10:00,64.31,64.34,64.18,64.31,35800.0,25.1709,25.1826,25.12,25.1709,35800.0
2008-07-11 12:15:00,64.34,64.4,64.28,64.28,17400.0,25.1826,25.2061,25.1591,25.1591,17400.0
2008-07-11 12:20:00,64.26,64.33,64.19,64.26,15100.0,25.1513,25.1787,25.1239,25.1513,15100.0
2008-07-11 12:25:00,64.24,64.24,64.06,64.22,24700.0,25.1435,25.1435,25.073,25.1357,24700.0
2008-07-11 12:30:00,64.19,64.21,64.11,64.12,18000.0,25.1239,25.1318,25.0926,25.0965,18000.0
2008-07-11 12:35:00,64.13,64.23,64.02,64.04,28400.0,25.1004,25.1396,25.0574,25.0652,28400.0
2008-07-11 12:40:00,64.01,64.09,63.94,63.99,29300.0,25.0535,25.0848,25.0261,25.0456,29300.0
2008-07-11 12:45:00,63.99,64.01,63.86,63.86,19000.0,25.0456,25.0535,24.9948,24.9948,19000.0
2008-07-11 12:50:00,63.86,63.94,63.73,63.77,88200.0,24.9948,25.0261,24.9439,24.9595,88200.0
2008-07-11 12:55:00,63.75,63.9,63.71,63.86,41500.0,24.9517,25.0104,24.9361,24.9948,41500.0
2008-07-11 13:00:00,63.85,63.9,63.74,63.87,44500.0,24.9908,25.0104,24.9478,24.9987,44500.0
2008-07-11 13:05:00,63.89,63.91,63.79,63.9,19600.0,25.0065,25.0143,24.9674,25.0104,19600.0
2008-07-11 13:10:00,63.89,64.03,63.83,63.91,34600.0,25.0065,25.0613,24.983,25.0143,34600.0
2008-07-11 13:15:00,63.94,64.07,63.89,64.04,22500.0,25.0261,25.077,25.0065,25.0652,22500.0
2008-07-11 13:20:00,64.08,64.15,63.91,64.12,46700.0,25.0809,25.1083,25.0143,25.0965,46700.0
2008-07-11 13:25:00,64.09,64.14,63.91,63.99,33900.0,25.0848,25.1044,25.0143,25.0456,33900.0
2008-07-11 13:30:00,64.0,64.12,63.98,64.09,21100.0,25.0496,25.0965,25.0417,25.0848,21100.0
2008-07-11 13:35:00,64.04,64.23,64.04,64.23,41800.0,25.0652,25.1396,25.0652,25.1396,41800.0
2008-07-11 13:40:00,64.23,64.34,64.06,64.07,23400.0,25.1396,25.1826,25.073,25.077,23400.0
2008-07-11 13:45:00,64.07,64.33,64.07,64.22,28500.0,25.077,25.1787,25.077,25.1357,28500.0
2008-07-11 13:50:00,64.22,64.26,64.13,64.16,13900.0,25.1357,25.1513,25.1004,25.1122,13900.0
2008-07-11 13:55:00,64.14,64.33,64.14,64.21,21800.0,25.1044,25.1787,25.1044,25.1318,21800.0
2008-07-11 14:00:00,64.22,64.45,64.16,64.43,26500.0,25.1357,25.2257,25.1122,25.2179,26500.0
2008-07-11 14:05:00,64.46,64.46,64.24,64.24,38000.0,25.2296,25.2296,25.1435,25.1435,38000.0
2008-07-11 14:10:00,64.25,64.37,64.18,64.34,40300.0,25.1474,25.1944,25.12,25.1826,40300.0
2008-07-11 14:15:00,64.34,64.38,64.18,64.27,35000.0,25.1826,25.1983,25.12,25.1552,35000.0
2008-07-11 14:20:00,64.26,64.27,64.04,64.08,73300.0,25.1513,25.1552,25.0652,25.0809,73300.0
2008-07-11 14:25:00,64.1,64.22,64.01,64.01,42200.0,25.0887,25.1357,25.0535,25.0535,42200.0
2008-07-11 14:30:00,64.0,64.07,63.92,63.93,31400.0,25.0496,25.077,25.0182,25.0222,31400.0
2008-07-11 14:35:00,63.93,64.17,63.92,64.09,59600.0,25.0222,25.1161,25.0182,25.0848,59600.0
2008-07-11 14:40:00,64.07,64.22,64.04,64.22,46600.0,25.077,25.1357,25.0652,25.1357,46600.0
2008-07-11 14:45:00,64.27,64.55,64.16,64.55,80200.0,25.1552,25.2648,25.1122,25.2648,80200.0
2008-07-11 14:50:00,64.55,64.73,64.33,64.42,76200.0,25.2648,25.3353,25.1787,25.2139,76200.0
2008-07-11 14:55:00,64.46,64.76,64.4,64.68,83600.0,25.2296,25.347,25.2061,25.3157,83600.0
2008-07-11 15:00:00,64.68,64.84,64.44,64.73,112200.0,25.3157,25.3783,25.2218,25.3353,112200.0
2008-07-11 15:05:00,64.73,64.74,64.43,64.7,100400.0,25.3353,25.3392,25.2179,25.3235,100400.0
2008-07-11 15:10:00,64.72,64.78,64.35,64.35,84500.0,25.3314,25.3548,25.1865,25.1865,84500.0
2008-07-11 15:15:00,64.35,64.62,64.35,64.53,53800.0,25.1865,25.2922,25.1865,25.257,53800.0
2008-07-11 15:20:00,64.53,64.59,64.37,64.48,49000.0,25.257,25.2805,25.1944,25.2374,49000.0
2008-07-11 15:25:00,64.48,64.6,64.38,64.5,81900.0,25.2374,25.2844,25.1983,25.2453,81900.0
2008-07-11 15:30:00,64.51,64.56,64.27,64.33,71500.0,25.2492,25.2687,25.1552,25.1787,71500.0
2008-07-11 15:35:00,64.35,64.48,64.32,64.39,68200.0,25.1865,25.2374,25.1748,25.2022,68200.0
2008-07-11 15:40:00,64.38,64.39,64.22,64.35,83400.0,25.1983,25.2022,25.1357,25.1865,83400.0
2008-07-11 15:45:00,64.36,64.51,64.33,64.42,67000.0,25.1905,25.2492,25.1787,25.2139,67000.0
2008-07-11 15:50:00,64.43,64.52,64.43,64.49,59400.0,25.2179,25.2531,25.2179,25.2413,59400.0
2008-07-11 15:55:00,64.5,64.64,64.48,64.55,137700.0,25.2453,25.3001,25.2374,25.2648,137700.0
2008-07-14 09:30:00,64.64,64.65,64.43,64.47,83600.0,25.3001,25.304,25.2179,25.2335,83600.0
2008-07-14 09:35:00,64.47,64.54,64.37,64.44,75800.0,25.2335,25.2609,25.1944,25.2218,75800.0
2008-07-14 09:40:00,64.41,64.5,64.38,64.42,60500.0,25.21,25.2453,25.1983,25.2139,60500.0
2008-07-14 09:45:00,64.41,64.54,64.38,64.47,83100.0,25.21,25.2609,25.1983,25.2335,83100.0
2008-07-14 09:50:00,64.46,64.57,64.45,64.55,42900.0,25.2296,25.2727,25.2257,25.2648,42900.0
2008-07-14 09:55:00,64.55,64.58,64.49,64.51,113600.0,25.2648,25.2766,25.2413,25.2492,113600.0
2008-07-14 10:00:00,64.48,64.57,64.41,64.5,138700.0,25.2374,25.2727,25.21,25.2453,138700.0
2008-07-14 10:05:00,64.49,64.66,64.44,64.64,92200.0,25.2413,25.3079,25.2218,25.3001,92200.0
2008-07-14 10:10:00,64.62,64.7,64.54,64.63,71300.0,25.2922,25.3235,25.2609,25.2961,71300.0
2008-07-14 10:15:00,64.63,64.7,64.58,64.68,57300.0,25.2961,25.3235,25.2766,25.3157,57300.0
2008-07-14 10:20:00,64.68,64.85,64.63,64.73,63100.0,25.3157,25.3822,25.2961,25.3353,63100.0
2008-07-14 10:25:00,64.73,64.73,64.56,64.58,60500.0,25.3353,25.3353,25.2687,25.2766,60500.0
2008-07-14 10:30:00,64.59,64.6,64.45,64.47,101300.0,25.2805,25.2844,25.2257,25.2335,101300.0
2008-07-14 10:35:00,64.48,64.52,64.29,64.3,71200.0,25.2374,25.2531,25.1631,25.167,71200.0
2008-07-14 10:40:00,64.3,64.46,64.23,64.39,62000.0,25.167,25.2296,25.1396,25.2022,62000.0
2008-07-14 10:45:00,64.4,64.4,64.19,64.22,47700.0,25.2061,25.2061,25.1239,25.1357,47700.0
2008-07-14 10:50:00,64.22,64.28,64.04,64.2,48800.0,25.1357,25.1591,25.0652,25.1278,48800.0
2008-07-14 10:55:00,64.19,64.23,64.08,64.19,22800.0,25.1239,25.1396,25.0809,25.1239,22800.0
2008-07-14 11:00:00,64.19,64.34,64.19,64.29,42100.0,25.1239,25.1826,25.1239,25.1631,42100.0
2008-07-14 11:05:00,64.29,64.39,64.28,64.38,30900.0,25.1631,25.2022,25.1591,25.1983,30900.0
2008-07-14 11:10:00,64.37,64.4,64.22,64.22,44900.0,25.1944,25.2061,25.1357,25.1357,44900.0
2008-07-14 11:15:00,64.21,64.44,64.16,64.4,50100.0,25.1318,25.2218,25.1122,25.2061,50100.0
2008-07-14 11:20:00,64.4,64.42,64.21,64.27,42700.0,25.2061,25.2139,25.1318,25.1552,42700.0
2008-07-14 11:25:00,64.27,64.4,64.27,64.39,50200.0,25.1552,25.2061,25.1552,25.2022,50200.0
2008-07-14 11:30:00,64.39,64.42,64.28,64.34,97000.0,25.2022,25.2139,25.1591,25.1826,97000.0
2008-07-14 11:35:00,64.34,64.34,64.14,64.16,80600.0,25.1826,25.1826,25.1044,25.1122,80600.0
2008-07-14 11:40:00,64.16,64.2,64.04,64.2,73500.0,25.1122,25.1278,25.0652,25.1278,73500.0
2008-07-14 11:45:00,64.22,64.22,64.08,64.21,43000.0,25.1357,25.1357,25.0809,25.1318,43000.0
2008-07-14 11:50:00,64.15,64.27,64.06,64.09,15600.0,25.1083,25.1552,25.073,25.0848,15600.0
2008-07-14 11:55:00,64.07,64.08,63.72,63.94,40300.0,25.077,25.0809,24.94,25.0261,40300.0
2008-07-14 12:00:00,63.92,64.14,63.92,63.99,65300.0,25.0182,25.1044,25.0182,25.0456,65300.0
2008-07-14 12:05:00,63.97,64.1,63.88,64.07,20000.0,25.0378,25.0887,25.0026,25.077,20000.0
2008-07-14 12:10:00,64.07,64.12,63.95,64.0,17900.0,25.077,25.0965,25.03,25.0496,17900.0
2008-07-14 12:15:00,64.0,64.26,64.0,64.26,20000.0,25.0496,25.1513,25.0496,25.1513,20000.0
2008-07-14 12:20:00,64.25,64.25,64.03,64.13,30000.0,25.1474,25.1474,25.0613,25.1004,30000.0
2008-07-14 12:25:00,64.15,64.18,64.09,64.12,7500.0,25.1083,25.12,25.0848,25.0965,7500.0
2008-07-14 12:30:00,64.09,64.16,63.98,64.05,26900.0,25.0848,25.1122,25.0417,25.0691,26900.0
2008-07-14 12:35:00,64.05,64.05,63.9,63.93,28900.0,25.0691,25.0691,25.0104,25.0222,28900.0
2008-07-14 12:40:00,63.96,64.03,63.9,63.97,30000.0,25.0339,25.0613,25.0104,25.0378,30000.0
2008-07-14 12:45:00,63.98,64.05,63.9,64.01,20000.0,25.0417,25.0691,25.0104,25.0535,20000.0
2008-07-14 12:50:00,64.03,64.25,64.02,64.23,14700.0,25.0613,25.1474,25.0574,25.1396,14700.0
2008-07-14 12:55:00,64.23,64.24,64.11,64.16,15600.0,25.1396,25.1435,25.0926,25.1122,15600.0
2008-07-14 13:00:00,64.14,64.14,64.03,64.11,22800.0,25.1044,25.1044,25.0613,25.0926,22800.0
2008-07-14 13:05:00,64.11,64.14,64.0,64.07,15700.0,25.0926,25.1044,25.0496,25.077,15700.0
2008-07-14 13:10:00,64.08,64.27,64.04,64.25,48700.0,25.0809,25.1552,25.0652,25.1474,48700.0
2008-07-14 13:15:00,64.24,64.31,64.18,64.2,18700.0,25.1435,25.1709,25.12,25.1278,18700.0
2008-07-14 13:20:00,64.22,64.28,64.14,64.14,14700.0,25.1357,25.1591,25.1044,25.1044,14700.0
2008-07-14 13:25:00,64.14,64.21,64.12,64.14,36500.0,25.1044,25.1318,25.0965,25.1044,36500.0
2008-07-14 13:30:00,64.13,64.21,64.03,64.09,21000.0,25.1004,25.1318,25.0613,25.0848,21000.0
2008-07-14 13:35:00,64.08,64.19,64.05,64.18,14100.0,25.0809,25.1239,25.0691,25.12,14100.0
2008-07-14 13:40:00,64.17,64.24,64.1,64.15,19600.0,25.1161,25.1435,25.0887,25.1083,19600.0
2008-07-14 13:45:00,64.17,64.31,64.06,64.11,18700.0,25.1161,25.1709,25.073,25.0926,18700.0
2008-07-14 13:50:00,64.13,64.17,64.06,64.16,22700.0,25.1004,25.1161,25.073,25.1122,22700.0
2008-07-14 13:55:00,64.15,64.32,64.14,64.32,21400.0,25.1083,25.1748,25.1044,25.1748,21400.0
2008-07-14 14:00:00,64.32,64.32,64.13,64.3,57600.0,25.1748,25.1748,25.1004,25.167,57600.0
2008-07-14 14:05:00,64.31,64.41,64.29,64.33,56900.0,25.1709,25.21,25.1631,25.1787,56900.0
2008-07-14 14:10:00,64.35,64.41,64.3,64.3,24300.0,25.1865,25.21,25.167,25.167,24300.0
2008-07-14 14:15:00,64.3,64.33,64.25,64.28,40800.0,25.167,25.1787,25.1474,25.1591,40800.0
2008-07-14 14:20:00,64.27,64.29,64.19,64.22,20000.0,25.1552,25.1631,25.1239,25.1357,20000.0
2008-07-14 14:25:00,64.22,64.28,64.18,64.27,28300.0,25.1357,25.1591,25.12,25.1552,28300.0
2008-07-14 14:30:00,64.29,64.36,64.25,64.3,18400.0,25.1631,25.1905,25.1474,25.167,18400.0
2008-07-14 14:35:00,64.3,64.35,64.27,64.28,17100.0,25.167,25.1865,25.1552,25.1591,17100.0
2008-07-14 14:40:00,64.28,64.31,64.21,64.24,30800.0,25.1591,25.1709,25.1318,25.1435,30800.0
2008-07-14 14:45:00,64.23,64.24,64.09,64.14,87900.0,25.1396,25.1435,25.0848,25.1044,87900.0
2008-07-14 14:50:00,64.13,64.16,64.02,64.05,60000.0,25.1004,25.1122,25.0574,25.0691,60000.0
2008-07-14 14:55:00,64.05,64.12,64.04,64.08,27000.0,25.0691,25.0965,25.0652,25.0809,27000.0
2008-07-14 15:00:00,64.08,64.1,64.01,64.01,28500.0,25.0809,25.0887,25.0535,25.0535,28500.0
2008-07-14 15:05:00,64.02,64.02,63.86,63.95,37600.0,25.0574,25.0574,24.9948,25.03,37600.0
2008-07-14 15:10:00,64.01,64.08,63.97,64.08,18100.0,25.0535,25.0809,25.0378,25.0809,18100.0
2008-07-14 15:15:00,64.08,64.13,64.03,64.04,22200.0,25.0809,25.1004,25.0613,25.0652,22200.0
2008-07-14 15:20:00,64.03,64.24,63.98,64.15,83800.0,25.0613,25.1435,25.0417,25.1083,83800.0
2008-07-14 15:25:00,64.16,64.32,64.15,64.31,42500.0,25.1122,25.1748,25.1083,25.1709,42500.0
2008-07-14 15:30:00,64.32,64.5,64.29,64.45,49500.0,25.1748,25.2453,25.1631,25.2257,49500.0
2008-07-14 15:35:00,64.46,64.54,64.41,64.52,71300.0,25.2296,25.2609,25.21,25.2531,71300.0
2008-07-14 15:40:00,64.51,64.51,64.34,64.37,79100.0,25.2492,25.2492,25.1826,25.1944,79100.0
2008-07-14 15:45:00,64.38,64.47,64.31,64.45,55800.0,25.1983,25.2335,25.1709,25.2257,55800.0
2008-07-14 15:50:00,64.46,64.47,64.27,64.3,76200.0,25.2296,25.2335,25.1552,25.167,76200.0
2008-07-14 15:55:00,64.3,64.33,64.23,64.3,76700.0,25.167,25.1787,25.1396,25.167,76700.0
2008-07-15 09:30:00,63.97,64.15,63.91,64.13,89100.0,25.0378,25.1083,25.0143,25.1004,89100.0
2008-07-15 09:35:00,64.06,64.1,63.91,63.92,40800.0,25.073,25.0887,25.0143,25.0182,40800.0
2008-07-15 09:40:00,63.9,63.94,63.7,63.87,55700.0,25.0104,25.0261,24.9321,24.9987,55700.0
2008-07-15 09:45:00,63.87,64.01,63.79,63.85,66500.0,24.9987,25.0535,24.9674,24.9908,66500.0
2008-07-15 09:50:00,63.86,63.86,63.67,63.69,43300.0,24.9948,24.9948,24.9204,24.9282,43300.0
2008-07-15 09:55:00,63.69,63.69,63.44,63.61,90700.0,24.9282,24.9282,24.8304,24.8969,90700.0
2008-07-15 10:00:00,63.64,63.68,63.38,63.54,141500.0,24.9087,24.9243,24.8069,24.8695,141500.0
2008-07-15 10:05:00,63.52,63.53,63.1,63.47,172500.0,24.8617,24.8656,24.6973,24.8421,172500.0
2008-07-15 10:10:00,63.45,63.54,63.3,63.47,107700.0,24.8343,24.8695,24.7756,24.8421,107700.0
2008-07-15 10:15:00,63.46,63.69,63.33,63.69,72600.0,24.8382,24.9282,24.7873,24.9282,72600.0
2008-07-15 10:20:00,63.69,63.71,63.32,63.67,89000.0,24.9282,24.9361,24.7834,24.9204,89000.0
2008-07-15 10:25:00,63.68,63.71,63.36,63.4,83800.0,24.9243,24.9361,24.7991,24.8147,83800.0
2008-07-15 10:30:00,63.41,63.57,63.37,63.39,81200.0,24.8186,24.8813,24.803,24.8108,81200.0
2008-07-15 10:35:00,63.39,63.61,63.35,63.52,70200.0,24.8108,24.8969,24.7951,24.8617,70200.0
2008-07-15 10:40:00,63.51,63.64,63.5,63.59,39600.0,24.8578,24.9087,24.8539,24.8891,39600.0
2008-07-15 10:45:00,63.59,63.62,63.52,63.62,53600.0,24.8891,24.9008,24.8617,24.9008,53600.0
2008-07-15 10:50:00,63.59,63.64,63.52,63.52,99400.0,24.8891,24.9087,24.8617,24.8617,99400.0
2008-07-15 10:55:00,63.51,63.62,63.48,63.54,74200.0,24.8578,24.9008,24.846,24.8695,74200.0
2008-07-15 11:00:00,63.55,63.56,63.38,63.38,43200.0,24.8734,24.8773,24.8069,24.8069,43200.0
2008-07-15 11:05:00,63.4,63.69,63.4,63.54,95100.0,24.8147,24.9282,24.8147,24.8695,95100.0
2008-07-15 11:10:00,63.52,63.52,63.31,63.41,81100.0,24.8617,24.8617,24.7795,24.8186,81100.0
2008-07-15 11:15:00,63.41,63.42,63.14,63.14,54100.0,24.8186,24.8225,24.713,24.713,54100.0
2008-07-15 11:20:00,63.17,63.18,62.78,62.79,115400.0,24.7247,24.7286,24.5721,24.576,115400.0
2008-07-15 11:25:00,62.78,62.87,62.7,62.87,98400.0,24.5721,24.6073,24.5407,24.6073,98400.0
2008-07-15 11:30:00,62.87,63.02,62.79,62.92,55100.0,24.6073,24.666,24.576,24.6268,55100.0
2008-07-15 11:35:00,62.94,63.09,62.84,62.87,54700.0,24.6347,24.6934,24.5955,24.6073,54700.0
2008-07-15 11:40:00,62.87,63.03,62.78,63.01,57800.0,24.6073,24.6699,24.5721,24.6621,57800.0
2008-07-15 11:45:00,62.99,63.14,62.93,63.12,40100.0,24.6542,24.713,24.6308,24.7051,40100.0
2008-07-15 11:50:00,63.12,63.23,62.87,62.99,35000.0,24.7051,24.7482,24.6073,24.6542,35000.0
2008-07-15 11:55:00,63.01,63.22,62.96,63.07,120600.0,24.6621,24.7443,24.6425,24.6856,120600.0
2008-07-15 12:00:00,63.11,63.28,63.04,63.23,22500.0,24.7012,24.7677,24.6738,24.7482,22500.0
2008-07-15 12:05:00,63.22,63.3,63.16,63.22,24000.0,24.7443,24.7756,24.7208,24.7443,24000.0
2008-07-15 12:10:00,63.24,63.27,63.15,63.15,21100.0,24.7521,24.7638,24.7169,24.7169,21100.0
2008-07-15 12:15:00,63.13,63.14,63.0,63.04,22300.0,24.709,24.713,24.6582,24.6738,22300.0
2008-07-15 12:20:00,63.05,63.22,63.04,63.21,36900.0,24.6777,24.7443,24.6738,24.7404,36900.0
2008-07-15 12:25:00,63.21,63.25,63.07,63.17,42300.0,24.7404,24.756,24.6856,24.7247,42300.0
2008-07-15 12:30:00,63.15,63.38,63.05,63.23,42000.0,24.7169,24.8069,24.6777,24.7482,42000.0
2008-07-15 12:35:00,63.21,63.42,63.14,63.32,42800.0,24.7404,24.8225,24.713,24.7834,42800.0
2008-07-15 12:40:00,63.32,63.45,63.31,63.32,29400.0,24.7834,24.8343,24.7795,24.7834,29400.0
2008-07-15 12:45:00,63.32,63.46,63.28,63.41,13400.0,24.7834,24.8382,24.7677,24.8186,13400.0
2008-07-15 12:50:00,63.39,63.44,63.23,63.23,13900.0,24.8108,24.8304,24.7482,24.7482,13900.0
2008-07-15 12:55:00,63.25,63.34,63.2,63.3,13600.0,24.756,24.7912,24.7364,24.7756,13600.0
2008-07-15 13:00:00,63.31,63.47,63.2,63.38,32300.0,24.7795,24.8421,24.7364,24.8069,32300.0
2008-07-15 13:05:00,63.39,63.52,63.36,63.46,34500.0,24.8108,24.8617,24.7991,24.8382,34500.0
2008-07-15 13:10:00,63.46,63.62,63.44,63.44,64400.0,24.8382,24.9008,24.8304,24.8304,64400.0
2008-07-15 13:15:00,63.41,63.45,63.33,63.42,12200.0,24.8186,24.8343,24.7873,24.8225,12200.0
2008-07-15 13:20:00,63.43,63.52,63.35,63.42,36800.0,24.8265,24.8617,24.7951,24.8225,36800.0
2008-07-15 13:25:00,63.38,63.4,63.29,63.36,58600.0,24.8069,24.8147,24.7717,24.7991,58600.0
2008-07-15 13:30:00,63.36,63.39,63.19,63.22,43100.0,24.7991,24.8108,24.7325,24.7443,43100.0
2008-07-15 13:35:00,63.22,63.3,63.18,63.18,19100.0,24.7443,24.7756,24.7286,24.7286,19100.0
2008-07-15 13:40:00,63.19,63.38,63.19,63.35,38600.0,24.7325,24.8069,24.7325,24.7951,38600.0
2008-07-15 13:45:00,63.35,63.35,63.13,63.15,30500.0,24.7951,24.7951,24.709,24.7169,30500.0
2008-07-15 13:50:00,63.15,63.19,63.13,63.18,29200.0,24.7169,24.7325,24.709,24.7286,29200.0
2008-07-15 13:55:00,63.16,63.18,63.08,63.11,35700.0,24.7208,24.7286,24.6895,24.7012,35700.0
2008-07-15 14:00:00,63.09,63.11,62.92,62.92,49600.0,24.6934,24.7012,24.6268,24.6268,49600.0
2008-07-15 14:05:00,62.95,63.0,62.84,62.98,51200.0,24.6386,24.6582,24.5955,24.6503,51200.0
2008-07-15 14:10:00,62.97,63.04,62.9,62.94,42300.0,24.6464,24.6738,24.619,24.6347,42300.0
2008-07-15 14:15:00,62.94,63.15,62.92,63.12,36700.0,24.6347,24.7169,24.6268,24.7051,36700.0
2008-07-15 14:20:00,63.12,63.16,62.95,63.02,76400.0,24.7051,24.7208,24.6386,24.666,76400.0
2008-07-15 14:25:00,63.03,63.1,62.91,63.02,84100.0,24.6699,24.6973,24.6229,24.666,84100.0
2008-07-15 14:30:00,63.03,63.19,63.01,63.15,46500.0,24.6699,24.7325,24.6621,24.7169,46500.0
2008-07-15 14:35:00,63.14,63.21,63.03,63.21,23200.0,24.713,24.7404,24.6699,24.7404,23200.0
2008-07-15 14:40:00,63.2,63.21,62.96,63.05,59800.0,24.7364,24.7404,24.6425,24.6777,59800.0
2008-07-15 14:45:00,63.02,63.05,62.96,62.98,34200.0,24.666,24.6777,24.6425,24.6503,34200.0
2008-07-15 14:50:00,62.98,63.05,62.92,63.03,26300.0,24.6503,24.6777,24.6268,24.6699,26300.0
2008-07-15 14:55:00,63.03,63.16,63.01,63.08,37200.0,24.6699,24.7208,24.6621,24.6895,37200.0
2008-07-15 15:00:00,63.09,63.31,63.07,63.26,43900.0,24.6934,24.7795,24.6856,24.7599,43900.0
2008-07-15 15:05:00,63.29,63.3,63.17,63.25,37700.0,24.7717,24.7756,24.7247,24.756,37700.0
2008-07-15 15:10:00,63.24,63.29,63.03,63.06,60700.0,24.7521,24.7717,24.6699,24.6816,60700.0
2008-07-15 15:15:00,63.06,63.17,63.02,63.12,53100.0,24.6816,24.7247,24.666,24.7051,53100.0
2008-07-15 15:20:00,63.12,63.13,62.9,62.95,64500.0,24.7051,24.709,24.619,24.6386,64500.0
2008-07-15 15:25:00,62.95,62.98,62.84,62.84,55700.0,24.6386,24.6503,24.5955,24.5955,55700.0
2008-07-15 15:30:00,62.85,62.93,62.8,62.82,58400.0,24.5994,24.6308,24.5799,24.5877,58400.0
2008-07-15 15:35:00,62.81,62.81,62.65,62.68,113300.0,24.5838,24.5838,24.5212,24.5329,113300.0
2008-07-15 15:40:00,62.7,62.73,62.5,62.57,122100.0,24.5407,24.5525,24.4625,24.4899,122100.0
2008-07-15 15:45:00,62.56,62.65,62.51,62.54,100000.0,24.4859,24.5212,24.4664,24.4781,100000.0
2008-07-15 15:50:00,62.54,62.6,62.52,62.53,74700.0,24.4781,24.5016,24.4703,24.4742,74700.0
2008-07-15 15:55:00,62.53,62.54,62.28,62.32,194900.0,24.4742,24.4781,24.3764,24.392,194900.0
2008-07-16 09:30:00,62.05,62.15,61.83,61.99,179900.0,24.2863,24.3255,24.2002,24.2628,179900.0
2008-07-16 09:35:00,61.97,62.03,61.87,62.0,82100.0,24.255,24.2785,24.2159,24.2668,82100.0
2008-07-16 09:40:00,62.0,62.13,61.97,62.04,133100.0,24.2668,24.3176,24.255,24.2824,133100.0
2008-07-16 09:45:00,62.02,62.07,61.86,61.93,115700.0,24.2746,24.2942,24.212,24.2394,115700.0
2008-07-16 09:50:00,61.93,61.99,61.84,61.84,62200.0,24.2394,24.2628,24.2041,24.2041,62200.0
2008-07-16 09:55:00,61.86,62.0,61.86,61.97,76400.0,24.212,24.2668,24.212,24.255,76400.0
2008-07-16 10:00:00,61.96,61.97,61.81,61.81,130100.0,24.2511,24.255,24.1924,24.1924,130100.0
2008-07-16 10:05:00,61.8,61.93,61.7,61.8,124800.0,24.1885,24.2394,24.1493,24.1885,124800.0
2008-07-16 10:10:00,61.8,61.8,61.61,61.63,105000.0,24.1885,24.1885,24.1141,24.1219,105000.0
2008-07-16 10:15:00,61.62,61.8,61.62,61.76,61200.0,24.118,24.1885,24.118,24.1728,61200.0
2008-07-16 10:20:00,61.76,61.87,61.75,61.79,73700.0,24.1728,24.2159,24.1689,24.1846,73700.0
2008-07-16 10:25:00,61.78,61.84,61.7,61.74,90600.0,24.1807,24.2041,24.1493,24.165,90600.0
2008-07-16 10:30:00,61.74,61.75,61.58,61.67,92000.0,24.165,24.1689,24.1024,24.1376,92000.0
2008-07-16 10:35:00,61.64,61.65,61.24,61.36,316800.0,24.1259,24.1298,23.9693,24.0163,316800.0
2008-07-16 10:40:00,61.36,61.42,61.05,61.2,186400.0,24.0163,24.0397,23.8949,23.9536,186400.0
2008-07-16 10:45:00,61.22,61.28,61.0,61.01,88500.0,23.9615,23.985,23.8754,23.8793,88500.0
2008-07-16 10:50:00,61.0,61.02,60.8,60.89,152600.0,23.8754,23.8832,23.7971,23.8323,152600.0
2008-07-16 10:55:00,60.89,60.99,60.81,60.87,226700.0,23.8323,23.8714,23.801,23.8245,226700.0
2008-07-16 11:00:00,60.88,60.91,60.81,60.86,75400.0,23.8284,23.8401,23.801,23.8206,75400.0
2008-07-16 11:05:00,60.85,60.89,60.81,60.87,49800.0,23.8166,23.8323,23.801,23.8245,49800.0
2008-07-16 11:10:00,60.87,61.01,60.86,60.98,147800.0,23.8245,23.8793,23.8206,23.8675,147800.0
2008-07-16 11:15:00,60.97,61.05,60.93,60.95,168700.0,23.8636,23.8949,23.848,23.8558,168700.0
2008-07-16 11:20:00,60.93,61.05,60.9,61.05,88900.0,23.848,23.8949,23.8362,23.8949,88900.0
2008-07-16 11:25:00,61.05,61.12,60.9,60.92,150100.0,23.8949,23.9223,23.8362,23.844,150100.0
2008-07-16 11:30:00,60.96,61.06,60.9,61.06,55400.0,23.8597,23.8988,23.8362,23.8988,55400.0
2008-07-16 11:35:00,61.06,61.12,61.0,61.0,49900.0,23.8988,23.9223,23.8754,23.8754,49900.0
2008-07-16 11:40:00,61.0,61.21,61.0,61.17,53500.0,23.8754,23.9576,23.8754,23.9419,53500.0
2008-07-16 11:45:00,61.17,61.44,61.17,61.42,87400.0,23.9419,24.0476,23.9419,24.0397,87400.0
2008-07-16 11:50:00,61.4,61.52,61.37,61.38,78000.0,24.0319,24.0789,24.0202,24.0241,78000.0
2008-07-16 11:55:00,61.37,61.37,61.22,61.29,46200.0,24.0202,24.0202,23.9615,23.9889,46200.0
2008-07-16 12:00:00,61.29,61.44,61.23,61.43,77200.0,23.9889,24.0476,23.9654,24.0437,77200.0
2008-07-16 12:05:00,61.44,61.44,61.28,61.29,88900.0,24.0476,24.0476,23.985,23.9889,88900.0
2008-07-16 12:10:00,61.3,61.35,61.24,61.3,69200.0,23.9928,24.0123,23.9693,23.9928,69200.0
2008-07-16 12:15:00,61.29,61.3,61.23,61.24,57600.0,23.9889,23.9928,23.9654,23.9693,57600.0
2008-07-16 12:20:00,61.25,61.25,61.16,61.22,81600.0,23.9732,23.9732,23.938,23.9615,81600.0
2008-07-16 12:25:00,61.23,61.26,61.14,61.2,130500.0,23.9654,23.9771,23.9302,23.9536,130500.0
2008-07-16 12:30:00,61.2,61.27,61.15,61.17,50200.0,23.9536,23.981,23.9341,23.9419,50200.0
2008-07-16 12:35:00,61.17,61.21,61.12,61.18,42000.0,23.9419,23.9576,23.9223,23.9458,42000.0
2008-07-16 12:40:00,61.19,61.33,61.15,61.32,23000.0,23.9497,24.0045,23.9341,24.0006,23000.0
2008-07-16 12:45:00,61.32,61.33,61.2,61.25,26300.0,24.0006,24.0045,23.9536,23.9732,26300.0
2008-07-16 12:50:00,61.25,61.34,61.2,61.31,19000.0,23.9732,24.0084,23.9536,23.9967,19000.0
2008-07-16 12:55:00,61.33,61.35,61.25,61.3,21700.0,24.0045,24.0123,23.9732,23.9928,21700.0
2008-07-16 13:00:00,61.29,61.39,61.24,61.35,55400.0,23.9889,24.028,23.9693,24.0123,55400.0
2008-07-16 13:05:00,61.34,61.43,61.32,61.4,30700.0,24.0084,24.0437,24.0006,24.0319,30700.0
2008-07-16 13:10:00,61.42,61.44,61.26,61.39,51600.0,24.0397,24.0476,23.9771,24.028,51600.0
2008-07-16 13:15:00,61.39,61.44,61.25,61.27,34000.0,24.028,24.0476,23.9732,23.981,34000.0
2008-07-16 13:20:00,61.26,61.39,61.26,61.32,33200.0,23.9771,24.028,23.9771,24.0006,33200.0
2008-07-16 13:25:00,61.34,61.34,61.26,61.29,19400.0,24.0084,24.0084,23.9771,23.9889,19400.0
2008-07-16 13:30:00,61.31,61.4,61.31,61.31,37700.0,23.9967,24.0319,23.9967,23.9967,37700.0
2008-07-16 13:35:00,61.31,61.34,61.24,61.28,24300.0,23.9967,24.0084,23.9693,23.985,24300.0
2008-07-16 13:40:00,61.3,61.37,61.23,61.33,59300.0,23.9928,24.0202,23.9654,24.0045,59300.0
2008-07-16 13:45:00,61.33,61.36,61.24,61.27,34800.0,24.0045,24.0163,23.9693,23.981,34800.0
2008-07-16 13:50:00,61.27,61.37,61.26,61.37,44200.0,23.981,24.0202,23.9771,24.0202,44200.0
2008-07-16 13:55:00,61.37,61.47,61.37,61.44,47000.0,24.0202,24.0593,24.0202,24.0476,47000.0
2008-07-16 14:00:00,61.45,61.47,61.32,61.39,105900.0,24.0515,24.0593,24.0006,24.028,105900.0
2008-07-16 14:05:00,61.41,61.42,61.28,61.38,64100.0,24.0358,24.0397,23.985,24.0241,64100.0
2008-07-16 14:10:00,61.4,61.57,61.39,61.45,49100.0,24.0319,24.0985,24.028,24.0515,49100.0
2008-07-16 14:15:00,61.45,61.52,61.4,61.52,46900.0,24.0515,24.0789,24.0319,24.0789,46900.0
2008-07-16 14:20:00,61.52,61.71,61.52,61.69,125000.0,24.0789,24.1533,24.0789,24.1454,125000.0
2008-07-16 14:25:00,61.69,61.73,61.46,61.47,72600.0,24.1454,24.1611,24.0554,24.0593,72600.0
2008-07-16 14:30:00,61.47,61.48,61.39,61.42,38600.0,24.0593,24.0632,24.028,24.0397,38600.0
2008-07-16 14:35:00,61.42,61.49,61.35,61.47,77900.0,24.0397,24.0671,24.0123,24.0593,77900.0
2008-07-16 14:40:00,61.49,61.56,61.37,61.38,61500.0,24.0671,24.0945,24.0202,24.0241,61500.0
2008-07-16 14:45:00,61.37,61.49,61.34,61.48,50800.0,24.0202,24.0671,24.0084,24.0632,50800.0
2008-07-16 14:50:00,61.48,61.48,61.34,61.42,62100.0,24.0632,24.0632,24.0084,24.0397,62100.0
2008-07-16 14:55:00,61.42,61.47,61.33,61.37,107200.0,24.0397,24.0593,24.0045,24.0202,107200.0
2008-07-16 15:00:00,61.35,61.6,61.35,61.44,64400.0,24.0123,24.1102,24.0123,24.0476,64400.0
2008-07-16 15:05:00,61.47,61.48,61.38,61.43,36600.0,24.0593,24.0632,24.0241,24.0437,36600.0
2008-07-16 15:10:00,61.44,61.54,61.35,61.53,41900.0,24.0476,24.0867,24.0123,24.0828,41900.0
2008-07-16 15:15:00,61.54,61.56,61.42,61.43,46600.0,24.0867,24.0945,24.0397,24.0437,46600.0
2008-07-16 15:20:00,61.41,61.51,61.41,61.46,55300.0,24.0358,24.075,24.0358,24.0554,55300.0
2008-07-16 15:25:00,61.47,61.56,61.46,61.53,52300.0,24.0593,24.0945,24.0554,24.0828,52300.0
2008-07-16 15:30:00,61.53,61.54,61.42,61.53,87900.0,24.0828,24.0867,24.0397,24.0828,87900.0
2008-07-16 15:35:00,61.55,61.76,61.55,61.76,134200.0,24.0906,24.1728,24.0906,24.1728,134200.0
2008-07-16 15:40:00,61.76,61.79,61.62,61.67,74700.0,24.1728,24.1846,24.118,24.1376,74700.0
2008-07-16 15:45:00,61.67,61.67,61.54,61.55,66000.0,24.1376,24.1376,24.0867,24.0906,66000.0
2008-07-16 15:50:00,61.54,61.68,61.54,61.63,154100.0,24.0867,24.1415,24.0867,24.1219,154100.0
2008-07-16 15:55:00,61.63,61.69,61.6,61.62,140500.0,24.1219,24.1454,24.1102,24.118,140500.0
2008-07-17 09:30:00,62.2,62.25,62.06,62.19,173700.0,24.345,24.3646,24.2902,24.3411,173700.0
2008-07-17 09:35:00,62.19,62.24,62.09,62.09,163300.0,24.3411,24.3607,24.302,24.302,163300.0
2008-07-17 09:40:00,62.09,62.11,61.95,62.01,113400.0,24.302,24.3098,24.2472,24.2707,113400.0
2008-07-17 09:45:00,62.0,62.33,62.0,62.3,92600.0,24.2668,24.3959,24.2668,24.3842,92600.0
2008-07-17 09:50:00,62.31,62.47,62.22,62.42,193200.0,24.3881,24.4507,24.3529,24.4311,193200.0
2008-07-17 09:55:00,62.43,62.43,62.27,62.33,86900.0,24.4351,24.4351,24.3724,24.3959,86900.0
2008-07-17 10:00:00,62.32,62.57,62.32,62.51,100700.0,24.392,24.4899,24.392,24.4664,100700.0
2008-07-17 10:05:00,62.54,62.61,62.45,62.58,139600.0,24.4781,24.5055,24.4429,24.4938,139600.0
2008-07-17 10:10:00,62.58,62.6,62.46,62.46,107300.0,24.4938,24.5016,24.4468,24.4468,107300.0
2008-07-17 10:15:00,62.47,62.51,62.33,62.41,175300.0,24.4507,24.4664,24.3959,24.4272,175300.0
2008-07-17 10:20:00,62.42,62.45,62.29,62.29,120100.0,24.4311,24.4429,24.3803,24.3803,120100.0
2008-07-17 10:25:00,62.31,62.33,62.25,62.26,70600.0,24.3881,24.3959,24.3646,24.3685,70600.0
2008-07-17 10:30:00,62.28,62.32,62.25,62.3,65100.0,24.3764,24.392,24.3646,24.3842,65100.0
2008-07-17 10:35:00,62.3,62.3,62.05,62.07,121000.0,24.3842,24.3842,24.2863,24.2942,121000.0
2008-07-17 10:40:00,62.05,62.17,62.04,62.15,94900.0,24.2863,24.3333,24.2824,24.3255,94900.0
2008-07-17 10:45:00,62.15,62.38,62.12,62.31,93400.0,24.3255,24.4155,24.3137,24.3881,93400.0
2008-07-17 10:50:00,62.31,62.32,62.03,62.09,98600.0,24.3881,24.392,24.2785,24.302,98600.0
2008-07-17 10:55:00,62.06,62.24,62.06,62.2,37700.0,24.2902,24.3607,24.2902,24.345,37700.0
2008-07-17 11:00:00,62.2,62.34,62.2,62.31,55900.0,24.345,24.3998,24.345,24.3881,55900.0
2008-07-17 11:05:00,62.32,62.42,62.27,62.42,53500.0,24.392,24.4311,24.3724,24.4311,53500.0
2008-07-17 11:10:00,62.41,62.46,62.22,62.44,201800.0,24.4272,24.4468,24.3529,24.439,201800.0
2008-07-17 11:15:00,62.43,62.5,62.35,62.37,75300.0,24.4351,24.4625,24.4037,24.4116,75300.0
2008-07-17 11:20:00,62.39,62.45,62.35,62.41,56500.0,24.4194,24.4429,24.4037,24.4272,56500.0
2008-07-17 11:25:00,62.4,62.47,62.35,62.41,63500.0,24.4233,24.4507,24.4037,24.4272,63500.0
2008-07-17 11:30:00,62.42,62.57,62.42,62.48,74800.0,24.4311,24.4899,24.4311,24.4546,74800.0
2008-07-17 11:35:00,62.48,62.52,62.28,62.36,42600.0,24.4546,24.4703,24.3764,24.4077,42600.0
2008-07-17 11:40:00,62.34,62.36,62.19,62.2,84200.0,24.3998,24.4077,24.3411,24.345,84200.0
2008-07-17 11:45:00,62.19,62.25,62.12,62.12,91200.0,24.3411,24.3646,24.3137,24.3137,91200.0
2008-07-17 11:50:00,62.11,62.17,62.08,62.08,107900.0,24.3098,24.3333,24.2981,24.2981,107900.0
2008-07-17 11:55:00,62.1,62.14,62.07,62.13,48400.0,24.3059,24.3216,24.2942,24.3176,48400.0
2008-07-17 12:00:00,62.14,62.2,62.09,62.09,71300.0,24.3216,24.345,24.302,24.302,71300.0
2008-07-17 12:05:00,62.1,62.19,62.02,62.03,57300.0,24.3059,24.3411,24.2746,24.2785,57300.0
2008-07-17 12:10:00,62.02,62.02,61.9,61.98,79100.0,24.2746,24.2746,24.2276,24.2589,79100.0
2008-07-17 12:15:00,61.97,62.07,61.94,61.95,53900.0,24.255,24.2942,24.2433,24.2472,53900.0
2008-07-17 12:20:00,61.97,61.97,61.9,61.91,19800.0,24.255,24.255,24.2276,24.2315,19800.0
2008-07-17 12:25:00,61.93,62.05,61.9,62.0,17600.0,24.2394,24.2863,24.2276,24.2668,17600.0
2008-07-17 12:30:00,62.0,62.16,61.95,61.95,228400.0,24.2668,24.3294,24.2472,24.2472,228400.0
2008-07-17 12:35:00,61.96,61.97,61.76,61.79,22000.0,24.2511,24.255,24.1728,24.1846,22000.0
2008-07-17 12:40:00,61.79,61.95,61.77,61.83,32900.0,24.1846,24.2472,24.1767,24.2002,32900.0
2008-07-17 12:45:00,61.81,61.81,61.67,61.72,19400.0,24.1924,24.1924,24.1376,24.1572,19400.0
2008-07-17 12:50:00,61.71,61.71,61.52,61.55,25000.0,24.1533,24.1533,24.0789,24.0906,25000.0
2008-07-17 12:55:00,61.54,61.59,61.39,61.59,116700.0,24.0867,24.1063,24.028,24.1063,116700.0
2008-07-17 13:00:00,61.58,61.75,61.56,61.56,51300.0,24.1024,24.1689,24.0945,24.0945,51300.0
2008-07-17 13:05:00,61.57,61.57,61.4,61.45,34000.0,24.0985,24.0985,24.0319,24.0515,34000.0
2008-07-17 13:10:00,61.46,61.48,61.33,61.43,74900.0,24.0554,24.0632,24.0045,24.0437,74900.0
2008-07-17 13:15:00,61.42,61.54,61.37,61.51,98300.0,24.0397,24.0867,24.0202,24.075,98300.0
2008-07-17 13:20:00,61.53,61.68,61.48,61.66,61400.0,24.0828,24.1415,24.0632,24.1337,61400.0
2008-07-17 13:25:00,61.67,61.76,61.59,61.6,56900.0,24.1376,24.1728,24.1063,24.1102,56900.0
2008-07-17 13:30:00,61.59,61.67,61.46,61.49,46000.0,24.1063,24.1376,24.0554,24.0671,46000.0
2008-07-17 13:35:00,61.48,61.6,61.43,61.51,79300.0,24.0632,24.1102,24.0437,24.075,79300.0
2008-07-17 13:40:00,61.51,61.55,61.43,61.44,86400.0,24.075,24.0906,24.0437,24.0476,86400.0
2008-07-17 13:45:00,61.45,61.54,61.37,61.44,82000.0,24.0515,24.0867,24.0202,24.0476,82000.0
2008-07-17 13:50:00,61.45,61.49,61.39,61.44,72900.0,24.0515,24.0671,24.028,24.0476,72900.0
2008-07-17 13:55:00,61.44,61.56,61.39,61.44,72100.0,24.0476,24.0945,24.028,24.0476,72100.0
2008-07-17 14:00:00,61.44,61.49,61.4,61.42,49500.0,24.0476,24.0671,24.0319,24.0397,49500.0
2008-07-17 14:05:00,61.41,61.43,61.35,61.36,20200.0,24.0358,24.0437,24.0123,24.0163,20200.0
2008-07-17 14:10:00,61.36,61.48,61.33,61.39,56400.0,24.0163,24.0632,24.0045,24.028,56400.0
2008-07-17 14:15:00,61.4,61.56,61.38,61.48,27000.0,24.0319,24.0945,24.0241,24.0632,27000.0
2008-07-17 14:20:00,61.5,61.51,61.36,61.39,35500.0,24.0711,24.075,24.0163,24.028,35500.0
2008-07-17 14:25:00,61.38,61.39,61.19,61.2,102100.0,24.0241,24.028,23.9497,23.9536,102100.0
2008-07-17 14:30:00,61.19,61.36,61.15,61.29,50400.0,23.9497,24.0163,23.9341,23.9889,50400.0
2008-07-17 14:35:00,61.29,61.29,61.15,61.22,30600.0,23.9889,23.9889,23.9341,23.9615,30600.0
2008-07-17 14:40:00,61.22,61.25,61.01,61.08,53500.0,23.9615,23.9732,23.8793,23.9067,53500.0
2008-07-17 14:45:00,61.09,61.15,61.03,61.08,44500.0,23.9106,23.9341,23.8871,23.9067,44500.0
2008-07-17 14:50:00,61.09,61.14,61.04,61.04,50000.0,23.9106,23.9302,23.891,23.891,50000.0
2008-07-17 14:55:00,61.04,61.04,60.96,60.99,79800.0,23.891,23.891,23.8597,23.8714,79800.0
2008-07-17 15:00:00,61.0,61.05,60.92,60.92,76400.0,23.8754,23.8949,23.844,23.844,76400.0
2008-07-17 15:05:00,60.92,60.97,60.83,60.84,83100.0,23.844,23.8636,23.8088,23.8127,83100.0
2008-07-17 15:10:00,60.85,60.92,60.83,60.87,93900.0,23.8166,23.844,23.8088,23.8245,93900.0
2008-07-17 15:15:00,60.87,61.21,60.86,61.21,146900.0,23.8245,23.9576,23.8206,23.9576,146900.0
2008-07-17 15:20:00,61.22,61.22,61.11,61.12,104000.0,23.9615,23.9615,23.9184,23.9223,104000.0
2008-07-17 15:25:00,61.13,61.17,61.07,61.09,64300.0,23.9262,23.9419,23.9028,23.9106,64300.0
2008-07-17 15:30:00,61.09,61.21,61.09,61.16,51300.0,23.9106,23.9576,23.9106,23.938,51300.0
2008-07-17 15:35:00,61.16,61.23,61.12,61.18,92300.0,23.938,23.9654,23.9223,23.9458,92300.0
2008-07-17 15:40:00,61.19,61.44,61.11,61.41,108700.0,23.9497,24.0476,23.9184,24.0358,108700.0
2008-07-17 15:45:00,61.41,61.46,61.32,61.46,138100.0,24.0358,24.0554,24.0006,24.0554,138100.0
2008-07-17 15:50:00,61.46,61.65,61.45,61.61,170000.0,24.0554,24.1298,24.0515,24.1141,170000.0
2008-07-17 15:55:00,61.61,61.7,61.57,61.67,169000.0,24.1141,24.1493,24.0985,24.1376,169000.0
2008-07-18 09:30:00,61.85,61.93,61.6,61.7,171200.0,24.208,24.2394,24.1102,24.1493,171200.0
2008-07-18 09:35:00,61.71,61.9,61.69,61.86,99700.0,24.1533,24.2276,24.1454,24.212,99700.0
2008-07-18 09:40:00,61.86,61.93,61.75,61.86,178300.0,24.212,24.2394,24.1689,24.212,178300.0
2008-07-18 09:45:00,61.85,62.05,61.84,62.0,94700.0,24.208,24.2863,24.2041,24.2668,94700.0
2008-07-18 09:50:00,62.01,62.18,61.99,62.12,134500.0,24.2707,24.3372,24.2628,24.3137,134500.0
2008-07-18 09:55:00,62.13,62.22,62.07,62.18,85200.0,24.3176,24.3529,24.2942,24.3372,85200.0
2008-07-18 10:00:00,62.18,62.48,62.18,62.44,124600.0,24.3372,24.4546,24.3372,24.439,124600.0
2008-07-18 10:05:00,62.44,62.58,62.37,62.57,89700.0,24.439,24.4938,24.4116,24.4899,89700.0
2008-07-18 10:10:00,62.58,62.63,62.48,62.52,108700.0,24.4938,24.5133,24.4546,24.4703,108700.0
2008-07-18 10:15:00,62.52,62.52,62.4,62.47,94500.0,24.4703,24.4703,24.4233,24.4507,94500.0
2008-07-18 10:20:00,62.48,62.51,62.34,62.34,65000.0,24.4546,24.4664,24.3998,24.3998,65000.0
2008-07-18 10:25:00,62.35,62.42,62.31,62.33,35400.0,24.4037,24.4311,24.3881,24.3959,35400.0
2008-07-18 10:30:00,62.32,62.32,62.1,62.22,83700.0,24.392,24.392,24.3059,24.3529,83700.0
2008-07-18 10:35:00,62.23,62.43,62.16,62.42,43900.0,24.3568,24.4351,24.3294,24.4311,43900.0
2008-07-18 10:40:00,62.37,62.45,62.35,62.42,52400.0,24.4116,24.4429,24.4037,24.4311,52400.0
2008-07-18 10:45:00,62.42,62.43,62.21,62.3,67800.0,24.4311,24.4351,24.349,24.3842,67800.0
2008-07-18 10:50:00,62.29,62.32,62.14,62.14,48800.0,24.3803,24.392,24.3216,24.3216,48800.0
2008-07-18 10:55:00,62.16,62.17,62.01,62.03,54500.0,24.3294,24.3333,24.2707,24.2785,54500.0
2008-07-18 11:00:00,62.02,62.12,62.02,62.12,38000.0,24.2746,24.3137,24.2746,24.3137,38000.0
2008-07-18 11:05:00,62.1,62.24,62.09,62.24,56000.0,24.3059,24.3607,24.302,24.3607,56000.0
2008-07-18 11:10:00,62.2,62.25,62.15,62.21,85000.0,24.345,24.3646,24.3255,24.349,85000.0
2008-07-18 11:15:00,62.22,62.22,62.02,62.05,95100.0,24.3529,24.3529,24.2746,24.2863,95100.0
2008-07-18 11:20:00,62.03,62.03,61.88,62.01,92500.0,24.2785,24.2785,24.2198,24.2707,92500.0
2008-07-18 11:25:00,62.0,62.24,61.98,62.23,111500.0,24.2668,24.3607,24.2589,24.3568,111500.0
2008-07-18 11:30:00,62.23,62.38,62.21,62.35,105900.0,24.3568,24.4155,24.349,24.4037,105900.0
2008-07-18 11:35:00,62.35,62.38,62.23,62.24,29000.0,24.4037,24.4155,24.3568,24.3607,29000.0
2008-07-18 11:40:00,62.23,62.28,62.18,62.28,37900.0,24.3568,24.3764,24.3372,24.3764,37900.0
2008-07-18 11:45:00,62.27,62.28,62.15,62.2,18300.0,24.3724,24.3764,24.3255,24.345,18300.0
2008-07-18 11:50:00,62.22,62.3,62.21,62.3,23300.0,24.3529,24.3842,24.349,24.3842,23300.0
2008-07-18 11:55:00,62.28,62.42,62.26,62.36,36300.0,24.3764,24.4311,24.3685,24.4077,36300.0
2008-07-18 12:00:00,62.36,62.48,62.33,62.48,20800.0,24.4077,24.4546,24.3959,24.4546,20800.0
2008-07-18 12:05:00,62.47,62.7,62.47,62.69,51000.0,24.4507,24.5407,24.4507,24.5368,51000.0
2008-07-18 12:10:00,62.69,62.71,62.38,62.49,41400.0,24.5368,24.5447,24.4155,24.4585,41400.0
2008-07-18 12:15:00,62.48,62.53,62.42,62.45,28300.0,24.4546,24.4742,24.4311,24.4429,28300.0
2008-07-18 12:20:00,62.43,62.43,62.33,62.33,47500.0,24.4351,24.4351,24.3959,24.3959,47500.0
2008-07-18 12:25:00,62.34,62.39,62.31,62.39,48400.0,24.3998,24.4194,24.3881,24.4194,48400.0
2008-07-18 12:30:00,62.4,62.55,62.36,62.55,57000.0,24.4233,24.482,24.4077,24.482,57000.0
2008-07-18 12:35:00,62.56,62.57,62.4,62.46,77400.0,24.4859,24.4899,24.4233,24.4468,77400.0
2008-07-18 12:40:00,62.45,62.53,62.4,62.53,44200.0,24.4429,24.4742,24.4233,24.4742,44200.0
2008-07-18 12:45:00,62.53,62.54,62.45,62.48,41700.0,24.4742,24.4781,24.4429,24.4546,41700.0
2008-07-18 12:50:00,62.48,62.51,62.42,62.48,34200.0,24.4546,24.4664,24.4311,24.4546,34200.0
2008-07-18 12:55:00,62.47,62.63,62.42,62.59,34200.0,24.4507,24.5133,24.4311,24.4977,34200.0
2008-07-18 13:00:00,62.59,62.59,62.42,62.52,36700.0,24.4977,24.4977,24.4311,24.4703,36700.0
2008-07-18 13:05:00,62.53,62.55,62.42,62.46,27600.0,24.4742,24.482,24.4311,24.4468,27600.0
2008-07-18 13:10:00,62.48,62.55,62.44,62.51,20000.0,24.4546,24.482,24.439,24.4664,20000.0
2008-07-18 13:15:00,62.52,62.67,62.36,62.4,41400.0,24.4703,24.529,24.4077,24.4233,41400.0
2008-07-18 13:20:00,62.4,62.49,62.3,62.3,24100.0,24.4233,24.4585,24.3842,24.3842,24100.0
2008-07-18 13:25:00,62.29,62.42,62.27,62.38,21900.0,24.3803,24.4311,24.3724,24.4155,21900.0
2008-07-18 13:30:00,62.36,62.36,62.27,62.33,63800.0,24.4077,24.4077,24.3724,24.3959,63800.0
2008-07-18 13:35:00,62.35,62.39,62.31,62.39,25600.0,24.4037,24.4194,24.3881,24.4194,25600.0
2008-07-18 13:40:00,62.39,62.52,62.39,62.45,68700.0,24.4194,24.4703,24.4194,24.4429,68700.0
2008-07-18 13:45:00,62.46,62.54,62.43,62.47,38900.0,24.4468,24.4781,24.4351,24.4507,38900.0
2008-07-18 13:50:00,62.48,62.48,62.37,62.44,31400.0,24.4546,24.4546,24.4116,24.439,31400.0
2008-07-18 13:55:00,62.45,62.54,62.43,62.47,25200.0,24.4429,24.4781,24.4351,24.4507,25200.0
2008-07-18 14:00:00,62.47,62.56,62.45,62.56,27300.0,24.4507,24.4859,24.4429,24.4859,27300.0
2008-07-18 14:05:00,62.56,62.57,62.46,62.57,30300.0,24.4859,24.4899,24.4468,24.4899,30300.0
2008-07-18 14:10:00,62.57,62.61,62.5,62.51,34000.0,24.4899,24.5055,24.4625,24.4664,34000.0
2008-07-18 14:15:00,62.5,62.64,62.41,62.61,51800.0,24.4625,24.5173,24.4272,24.5055,51800.0
2008-07-18 14:20:00,62.63,62.66,62.44,62.44,24200.0,24.5133,24.5251,24.439,24.439,24200.0
2008-07-18 14:25:00,62.45,62.52,62.44,62.51,25000.0,24.4429,24.4703,24.439,24.4664,25000.0
2008-07-18 14:30:00,62.5,62.51,62.38,62.39,42300.0,24.4625,24.4664,24.4155,24.4194,42300.0
2008-07-18 14:35:00,62.4,62.42,62.27,62.27,48400.0,24.4233,24.4311,24.3724,24.3724,48400.0
2008-07-18 14:40:00,62.27,62.39,62.24,62.36,52400.0,24.3724,24.4194,24.3607,24.4077,52400.0
2008-07-18 14:45:00,62.36,62.36,62.25,62.25,55200.0,24.4077,24.4077,24.3646,24.3646,55200.0
2008-07-18 14:50:00,62.25,62.26,62.08,62.1,74000.0,24.3646,24.3685,24.2981,24.3059,74000.0
2008-07-18 14:55:00,62.12,62.24,62.1,62.22,23800.0,24.3137,24.3607,24.3059,24.3529,23800.0
2008-07-18 15:00:00,62.23,62.37,62.22,62.37,36200.0,24.3568,24.4116,24.3529,24.4116,36200.0
2008-07-18 15:05:00,62.36,62.36,62.25,62.32,20400.0,24.4077,24.4077,24.3646,24.392,20400.0
2008-07-18 15:10:00,62.3,62.35,62.21,62.22,27600.0,24.3842,24.4037,24.349,24.3529,27600.0
2008-07-18 15:15:00,62.24,62.39,62.24,62.3,49300.0,24.3607,24.4194,24.3607,24.3842,49300.0
2008-07-18 15:20:00,62.33,62.44,62.31,62.34,47400.0,24.3959,24.439,24.3881,24.3998,47400.0
2008-07-18 15:25:00,62.35,62.45,62.32,62.45,33800.0,24.4037,24.4429,24.392,24.4429,33800.0
2008-07-18 15:30:00,62.44,62.5,62.39,62.48,42400.0,24.439,24.4625,24.4194,24.4546,42400.0
2008-07-18 15:35:00,62.49,62.49,62.3,62.33,60000.0,24.4585,24.4585,24.3842,24.3959,60000.0
2008-07-18 15:40:00,62.34,62.43,62.3,62.37,66300.0,24.3998,24.4351,24.3842,24.4116,66300.0
2008-07-18 15:45:00,62.37,62.49,62.33,62.42,69500.0,24.4116,24.4585,24.3959,24.4311,69500.0
2008-07-18 15:50:00,62.42,62.46,62.33,62.37,69900.0,24.4311,24.4468,24.3959,24.4116,69900.0
2008-07-18 15:55:00,62.37,62.48,62.33,62.43,104300.0,24.4116,24.4546,24.3959,24.4351,104300.0
2008-07-21 09:30:00,62.43,62.5,62.35,62.46,146100.0,24.4351,24.4625,24.4037,24.4468,146100.0
2008-07-21 09:35:00,62.47,62.59,62.37,62.37,119200.0,24.4507,24.4977,24.4116,24.4116,119200.0
2008-07-21 09:40:00,62.36,62.48,62.3,62.36,115300.0,24.4077,24.4546,24.3842,24.4077,115300.0
2008-07-21 09:45:00,62.39,62.45,62.26,62.26,88400.0,24.4194,24.4429,24.3685,24.3685,88400.0
2008-07-21 09:50:00,62.26,62.27,62.1,62.25,47200.0,24.3685,24.3724,24.3059,24.3646,47200.0
2008-07-21 09:55:00,62.21,62.28,62.12,62.24,50900.0,24.349,24.3764,24.3137,24.3607,50900.0
2008-07-21 10:00:00,62.24,62.49,62.13,62.45,67700.0,24.3607,24.4585,24.3176,24.4429,67700.0
2008-07-21 10:05:00,62.43,62.43,62.17,62.33,112200.0,24.4351,24.4351,24.3333,24.3959,112200.0
2008-07-21 10:10:00,62.33,62.35,62.1,62.15,68600.0,24.3959,24.4037,24.3059,24.3255,68600.0
2008-07-21 10:15:00,62.14,62.27,62.06,62.19,67500.0,24.3216,24.3724,24.2902,24.3411,67500.0
2008-07-21 10:20:00,62.19,62.36,62.16,62.23,77800.0,24.3411,24.4077,24.3294,24.3568,77800.0
2008-07-21 10:25:00,62.22,62.34,62.21,62.34,92100.0,24.3529,24.3998,24.349,24.3998,92100.0
2008-07-21 10:30:00,62.33,62.45,62.3,62.3,83600.0,24.3959,24.4429,24.3842,24.3842,83600.0
2008-07-21 10:35:00,62.31,62.46,62.31,62.44,121400.0,24.3881,24.4468,24.3881,24.439,121400.0
2008-07-21 10:40:00,62.46,62.46,62.12,62.13,114500.0,24.4468,24.4468,24.3137,24.3176,114500.0
2008-07-21 10:45:00,62.14,62.3,62.1,62.26,43900.0,24.3216,24.3842,24.3059,24.3685,43900.0
2008-07-21 10:50:00,62.27,62.34,62.17,62.3,81100.0,24.3724,24.3998,24.3333,24.3842,81100.0
2008-07-21 10:55:00,62.3,62.4,62.24,62.3,90600.0,24.3842,24.4233,24.3607,24.3842,90600.0
2008-07-21 11:00:00,62.31,62.34,62.23,62.26,72100.0,24.3881,24.3998,24.3568,24.3685,72100.0
2008-07-21 11:05:00,62.25,62.37,62.19,62.2,90800.0,24.3646,24.4116,24.3411,24.345,90800.0
2008-07-21 11:10:00,62.19,62.4,62.12,62.38,97900.0,24.3411,24.4233,24.3137,24.4155,97900.0
2008-07-21 11:15:00,62.39,62.52,62.37,62.46,106400.0,24.4194,24.4703,24.4116,24.4468,106400.0
2008-07-21 11:20:00,62.47,62.47,62.26,62.28,63300.0,24.4507,24.4507,24.3685,24.3764,63300.0
2008-07-21 11:25:00,62.28,62.34,62.28,62.3,66100.0,24.3764,24.3998,24.3764,24.3842,66100.0
2008-07-21 11:30:00,62.28,62.4,62.28,62.37,42900.0,24.3764,24.4233,24.3764,24.4116,42900.0
2008-07-21 11:35:00,62.37,62.44,62.36,62.44,38700.0,24.4116,24.439,24.4077,24.439,38700.0
2008-07-21 11:40:00,62.45,62.53,62.4,62.5,39800.0,24.4429,24.4742,24.4233,24.4625,39800.0
2008-07-21 11:45:00,62.5,62.5,62.32,62.37,21500.0,24.4625,24.4625,24.392,24.4116,21500.0
2008-07-21 11:50:00,62.34,62.42,62.32,62.34,19000.0,24.3998,24.4311,24.392,24.3998,19000.0
2008-07-21 11:55:00,62.34,62.4,62.28,62.3,53400.0,24.3998,24.4233,24.3764,24.3842,53400.0
2008-07-21 12:00:00,62.29,62.3,62.22,62.24,68700.0,24.3803,24.3842,24.3529,24.3607,68700.0
2008-07-21 12:05:00,62.24,62.29,62.23,62.29,37200.0,24.3607,24.3803,24.3568,24.3803,37200.0
2008-07-21 12:10:00,62.29,62.39,62.26,62.26,32600.0,24.3803,24.4194,24.3685,24.3685,32600.0
2008-07-21 12:15:00,62.27,62.31,62.17,62.25,41300.0,24.3724,24.3881,24.3333,24.3646,41300.0
2008-07-21 12:20:00,62.25,62.25,62.15,62.19,20400.0,24.3646,24.3646,24.3255,24.3411,20400.0
2008-07-21 12:25:00,62.21,62.39,62.2,62.36,28200.0,24.349,24.4194,24.345,24.4077,28200.0
2008-07-21 12:30:00,62.37,62.49,62.37,62.44,37000.0,24.4116,24.4585,24.4116,24.439,37000.0
2008-07-21 12:35:00,62.45,62.5,62.41,62.48,24800.0,24.4429,24.4625,24.4272,24.4546,24800.0
2008-07-21 12:40:00,62.48,62.5,62.35,62.5,20700.0,24.4546,24.4625,24.4037,24.4625,20700.0
2008-07-21 12:45:00,62.48,62.59,62.48,62.55,31500.0,24.4546,24.4977,24.4546,24.482,31500.0
2008-07-21 12:50:00,62.55,62.58,62.47,62.49,30600.0,24.482,24.4938,24.4507,24.4585,30600.0
2008-07-21 12:55:00,62.5,62.6,62.5,62.54,34400.0,24.4625,24.5016,24.4625,24.4781,34400.0
2008-07-21 13:00:00,62.56,62.62,62.54,62.56,27700.0,24.4859,24.5094,24.4781,24.4859,27700.0
2008-07-21 13:05:00,62.56,62.64,62.52,62.64,19100.0,24.4859,24.5173,24.4703,24.5173,19100.0
2008-07-21 13:10:00,62.64,62.69,62.58,62.65,31500.0,24.5173,24.5368,24.4938,24.5212,31500.0
2008-07-21 13:15:00,62.63,62.69,62.58,62.58,27200.0,24.5133,24.5368,24.4938,24.4938,27200.0
2008-07-21 13:20:00,62.58,62.62,62.45,62.52,27600.0,24.4938,24.5094,24.4429,24.4703,27600.0
2008-07-21 13:25:00,62.5,62.54,62.46,62.52,10800.0,24.4625,24.4781,24.4468,24.4703,10800.0
2008-07-21 13:30:00,62.51,62.68,62.51,62.65,19800.0,24.4664,24.5329,24.4664,24.5212,19800.0
2008-07-21 13:35:00,62.66,62.71,62.56,62.56,29900.0,24.5251,24.5447,24.4859,24.4859,29900.0
2008-07-21 13:40:00,62.57,62.64,62.56,62.57,15200.0,24.4899,24.5173,24.4859,24.4899,15200.0
2008-07-21 13:45:00,62.56,62.56,62.44,62.52,12000.0,24.4859,24.4859,24.439,24.4703,12000.0
2008-07-21 13:50:00,62.54,62.64,62.53,62.6,30600.0,24.4781,24.5173,24.4742,24.5016,30600.0
2008-07-21 13:55:00,62.6,62.62,62.57,62.58,5800.0,24.5016,24.5094,24.4899,24.4938,5800.0
2008-07-21 14:00:00,62.58,62.69,62.54,62.59,32000.0,24.4938,24.5368,24.4781,24.4977,32000.0
2008-07-21 14:05:00,62.6,62.72,62.57,62.65,43300.0,24.5016,24.5486,24.4899,24.5212,43300.0
2008-07-21 14:10:00,62.6,62.68,62.56,62.57,21900.0,24.5016,24.5329,24.4859,24.4899,21900.0
2008-07-21 14:15:00,62.58,62.63,62.52,62.61,13200.0,24.4938,24.5133,24.4703,24.5055,13200.0
2008-07-21 14:20:00,62.61,62.62,62.52,62.61,17100.0,24.5055,24.5094,24.4703,24.5055,17100.0
2008-07-21 14:25:00,62.6,62.7,62.57,62.7,25300.0,24.5016,24.5407,24.4899,24.5407,25300.0
2008-07-21 14:30:00,62.67,62.77,62.64,62.76,40100.0,24.529,24.5681,24.5173,24.5642,40100.0
2008-07-21 14:35:00,62.77,62.77,62.66,62.66,16000.0,24.5681,24.5681,24.5251,24.5251,16000.0
2008-07-21 14:40:00,62.67,62.71,62.62,62.71,24800.0,24.529,24.5447,24.5094,24.5447,24800.0
2008-07-21 14:45:00,62.71,62.78,62.69,62.76,11900.0,24.5447,24.5721,24.5368,24.5642,11900.0
2008-07-21 14:50:00,62.75,62.78,62.66,62.69,14000.0,24.5603,24.5721,24.5251,24.5368,14000.0
2008-07-21 14:55:00,62.68,62.77,62.65,62.75,14500.0,24.5329,24.5681,24.5212,24.5603,14500.0
2008-07-21 15:00:00,62.75,62.78,62.65,62.65,32800.0,24.5603,24.5721,24.5212,24.5212,32800.0
2008-07-21 15:05:00,62.64,62.8,62.6,62.77,46700.0,24.5173,24.5799,24.5016,24.5681,46700.0
2008-07-21 15:10:00,62.74,62.82,62.73,62.76,46900.0,24.5564,24.5877,24.5525,24.5642,46900.0
2008-07-21 15:15:00,62.78,62.9,62.78,62.87,73700.0,24.5721,24.619,24.5721,24.6073,73700.0
2008-07-21 15:20:00,62.88,63.1,62.86,62.95,122600.0,24.6112,24.6973,24.6034,24.6386,122600.0
2008-07-21 15:25:00,62.96,63.0,62.94,62.96,26200.0,24.6425,24.6582,24.6347,24.6425,26200.0
2008-07-21 15:30:00,62.95,62.97,62.85,62.85,46500.0,24.6386,24.6464,24.5994,24.5994,46500.0
2008-07-21 15:35:00,62.85,62.95,62.83,62.95,29200.0,24.5994,24.6386,24.5916,24.6386,29200.0
2008-07-21 15:40:00,62.97,63.01,62.93,62.93,86700.0,24.6464,24.6621,24.6308,24.6308,86700.0
2008-07-21 15:45:00,62.93,62.99,62.89,62.91,67500.0,24.6308,24.6542,24.6151,24.6229,67500.0
2008-07-21 15:50:00,62.91,62.99,62.91,62.95,124000.0,24.6229,24.6542,24.6229,24.6386,124000.0
2008-07-21 15:55:00,62.95,62.99,62.84,62.96,121400.0,24.6386,24.6542,24.5955,24.6425,121400.0
2008-07-22 09:30:00,63.97,63.97,63.77,63.8,206500.0,25.0378,25.0378,24.9595,24.9713,206500.0
2008-07-22 09:35:00,63.8,63.85,63.71,63.74,103900.0,24.9713,24.9908,24.9361,24.9478,103900.0
2008-07-22 09:40:00,63.73,63.76,63.57,63.59,105000.0,24.9439,24.9556,24.8813,24.8891,105000.0
2008-07-22 09:45:00,63.59,63.6,63.35,63.36,148800.0,24.8891,24.893,24.7951,24.7991,148800.0
2008-07-22 09:50:00,63.37,63.37,63.27,63.32,137200.0,24.803,24.803,24.7638,24.7834,137200.0
2008-07-22 09:55:00,63.34,63.36,63.07,63.13,91000.0,24.7912,24.7991,24.6856,24.709,91000.0
2008-07-22 10:00:00,63.13,63.15,62.73,62.74,82000.0,24.709,24.7169,24.5525,24.5564,82000.0
2008-07-22 10:05:00,62.73,63.09,62.69,63.07,162600.0,24.5525,24.6934,24.5368,24.6856,162600.0
2008-07-22 10:10:00,63.05,63.1,62.98,63.02,98200.0,24.6777,24.6973,24.6503,24.666,98200.0
2008-07-22 10:15:00,63.02,63.08,62.95,62.99,127900.0,24.666,24.6895,24.6386,24.6542,127900.0
2008-07-22 10:20:00,63.0,63.07,63.0,63.04,97800.0,24.6582,24.6856,24.6582,24.6738,97800.0
2008-07-22 10:25:00,63.04,63.04,62.97,62.97,85700.0,24.6738,24.6738,24.6464,24.6464,85700.0
2008-07-22 10:30:00,62.97,63.05,62.92,63.04,90000.0,24.6464,24.6777,24.6268,24.6738,90000.0
2008-07-22 10:35:00,63.04,63.19,63.04,63.15,123600.0,24.6738,24.7325,24.6738,24.7169,123600.0
2008-07-22 10:40:00,63.14,63.15,63.08,63.13,68400.0,24.713,24.7169,24.6895,24.709,68400.0
2008-07-22 10:45:00,63.12,63.15,63.07,63.09,54800.0,24.7051,24.7169,24.6856,24.6934,54800.0
2008-07-22 10:50:00,63.09,63.11,63.01,63.1,46700.0,24.6934,24.7012,24.6621,24.6973,46700.0
2008-07-22 10:55:00,63.1,63.21,63.1,63.15,56600.0,24.6973,24.7404,24.6973,24.7169,56600.0
2008-07-22 11:00:00,63.15,63.29,63.14,63.2,81700.0,24.7169,24.7717,24.713,24.7364,81700.0
2008-07-22 11:05:00,63.18,63.2,62.89,62.89,81900.0,24.7286,24.7364,24.6151,24.6151,81900.0
2008-07-22 11:10:00,62.88,62.95,62.85,62.9,90100.0,24.6112,24.6386,24.5994,24.619,90100.0
2008-07-22 11:15:00,62.9,62.94,62.72,62.76,44200.0,24.619,24.6347,24.5486,24.5642,44200.0
2008-07-22 11:20:00,62.73,62.82,62.69,62.74,93400.0,24.5525,24.5877,24.5368,24.5564,93400.0
2008-07-22 11:25:00,62.74,62.91,62.71,62.84,137700.0,24.5564,24.6229,24.5447,24.5955,137700.0
2008-07-22 11:30:00,62.84,62.92,62.7,62.87,49600.0,24.5955,24.6268,24.5407,24.6073,49600.0
2008-07-22 11:35:00,62.88,62.94,62.86,62.9,47400.0,24.6112,24.6347,24.6034,24.619,47400.0
2008-07-22 11:40:00,62.9,63.07,62.9,63.05,27300.0,24.619,24.6856,24.619,24.6777,27300.0
2008-07-22 11:45:00,63.04,63.04,62.85,62.94,34000.0,24.6738,24.6738,24.5994,24.6347,34000.0
2008-07-22 11:50:00,62.92,63.05,62.81,62.82,31400.0,24.6268,24.6777,24.5838,24.5877,31400.0
2008-07-22 11:55:00,62.82,63.09,62.81,63.0,25300.0,24.5877,24.6934,24.5838,24.6582,25300.0
2008-07-22 12:00:00,63.0,63.0,62.7,62.7,48400.0,24.6582,24.6582,24.5407,24.5407,48400.0
2008-07-22 12:05:00,62.7,62.81,62.62,62.81,53800.0,24.5407,24.5838,24.5094,24.5838,53800.0
2008-07-22 12:10:00,62.82,62.84,62.61,62.69,47400.0,24.5877,24.5955,24.5055,24.5368,47400.0
2008-07-22 12:15:00,62.69,62.9,62.68,62.74,34300.0,24.5368,24.619,24.5329,24.5564,34300.0
2008-07-22 12:20:00,62.71,62.78,62.68,62.77,20100.0,24.5447,24.5721,24.5329,24.5681,20100.0
2008-07-22 12:25:00,62.75,62.79,62.67,62.79,20500.0,24.5603,24.576,24.529,24.576,20500.0
2008-07-22 12:30:00,62.78,62.78,62.66,62.7,24000.0,24.5721,24.5721,24.5251,24.5407,24000.0
2008-07-22 12:35:00,62.68,62.72,62.59,62.63,27500.0,24.5329,24.5486,24.4977,24.5133,27500.0
2008-07-22 12:40:00,62.62,62.64,62.56,62.57,22400.0,24.5094,24.5173,24.4859,24.4899,22400.0
2008-07-22 12:45:00,62.58,62.63,62.52,62.55,23500.0,24.4938,24.5133,24.4703,24.482,23500.0
2008-07-22 12:50:00,62.57,62.58,62.47,62.49,31200.0,24.4899,24.4938,24.4507,24.4585,31200.0
2008-07-22 12:55:00,62.49,62.63,62.49,62.6,12200.0,24.4585,24.5133,24.4585,24.5016,12200.0
2008-07-22 13:00:00,62.62,62.69,62.54,62.68,14400.0,24.5094,24.5368,24.4781,24.5329,14400.0
2008-07-22 13:05:00,62.69,62.75,62.68,62.75,18200.0,24.5368,24.5603,24.5329,24.5603,18200.0
2008-07-22 13:10:00,62.75,62.85,62.68,62.78,35300.0,24.5603,24.5994,24.5329,24.5721,35300.0
2008-07-22 13:15:00,62.76,62.85,62.67,62.68,25600.0,24.5642,24.5994,24.529,24.5329,25600.0
2008-07-22 13:20:00,62.69,62.69,62.6,62.61,28100.0,24.5368,24.5368,24.5016,24.5055,28100.0
2008-07-22 13:25:00,62.62,62.77,62.62,62.77,38500.0,24.5094,24.5681,24.5094,24.5681,38500.0
2008-07-22 13:30:00,62.77,62.8,62.68,62.68,40400.0,24.5681,24.5799,24.5329,24.5329,40400.0
2008-07-22 13:35:00,62.69,62.69,62.56,62.61,29200.0,24.5368,24.5368,24.4859,24.5055,29200.0
2008-07-22 13:40:00,62.58,62.75,62.57,62.75,44900.0,24.4938,24.5603,24.4899,24.5603,44900.0
2008-07-22 13:45:00,62.73,62.75,62.64,62.68,27600.0,24.5525,24.5603,24.5173,24.5329,27600.0
2008-07-22 13:50:00,62.67,62.69,62.56,62.58,29000.0,24.529,24.5368,24.4859,24.4938,29000.0
2008-07-22 13:55:00,62.57,62.58,62.5,62.54,30300.0,24.4899,24.4938,24.4625,24.4781,30300.0
2008-07-22 14:00:00,62.53,62.71,62.53,62.67,71100.0,24.4742,24.5447,24.4742,24.529,71100.0
2008-07-22 14:05:00,62.67,62.67,62.58,62.6,39400.0,24.529,24.529,24.4938,24.5016,39400.0
2008-07-22 14:10:00,62.6,62.62,62.52,62.6,58400.0,24.5016,24.5094,24.4703,24.5016,58400.0
2008-07-22 14:15:00,62.6,62.72,62.6,62.69,80200.0,24.5016,24.5486,24.5016,24.5368,80200.0
2008-07-22 14:20:00,62.68,62.7,62.47,62.5,68300.0,24.5329,24.5407,24.4507,24.4625,68300.0
2008-07-22 14:25:00,62.48,62.67,62.44,62.67,124200.0,24.4546,24.529,24.439,24.529,124200.0
2008-07-22 14:30:00,62.7,62.7,62.6,62.69,29900.0,24.5407,24.5407,24.5016,24.5368,29900.0
2008-07-22 14:35:00,62.68,62.77,62.66,62.76,59300.0,24.5329,24.5681,24.5251,24.5642,59300.0
2008-07-22 14:40:00,62.76,62.82,62.7,62.81,48000.0,24.5642,24.5877,24.5407,24.5838,48000.0
2008-07-22 14:45:00,62.81,62.82,62.73,62.73,28500.0,24.5838,24.5877,24.5525,24.5525,28500.0
2008-07-22 14:50:00,62.73,62.78,62.64,62.64,24500.0,24.5525,24.5721,24.5173,24.5173,24500.0
2008-07-22 14:55:00,62.65,62.67,62.59,62.6,64900.0,24.5212,24.529,24.4977,24.5016,64900.0
2008-07-22 15:00:00,62.61,62.67,62.57,62.59,56600.0,24.5055,24.529,24.4899,24.4977,56600.0
2008-07-22 15:05:00,62.58,62.77,62.58,62.65,39800.0,24.4938,24.5681,24.4938,24.5212,39800.0
2008-07-22 15:10:00,62.65,62.72,62.61,62.66,55700.0,24.5212,24.5486,24.5055,24.5251,55700.0
2008-07-22 15:15:00,62.65,62.67,62.63,62.64,29000.0,24.5212,24.529,24.5133,24.5173,29000.0
2008-07-22 15:20:00,62.64,62.71,62.59,62.7,77600.0,24.5173,24.5447,24.4977,24.5407,77600.0
2008-07-22 15:25:00,62.71,62.76,62.63,62.68,64100.0,24.5447,24.5642,24.5133,24.5329,64100.0
2008-07-22 15:30:00,62.68,62.71,62.63,62.66,34400.0,24.5329,24.5447,24.5133,24.5251,34400.0
2008-07-22 15:35:00,62.68,62.7,62.65,62.68,59900.0,24.5329,24.5407,24.5212,24.5329,59900.0
2008-07-22 15:40:00,62.68,62.82,62.66,62.77,90300.0,24.5329,24.5877,24.5251,24.5681,90300.0
2008-07-22 15:45:00,62.77,62.78,62.7,62.73,79700.0,24.5681,24.5721,24.5407,24.5525,79700.0
2008-07-22 15:50:00,62.73,62.85,62.73,62.76,90700.0,24.5525,24.5994,24.5525,24.5642,90700.0
2008-07-22 15:55:00,62.76,62.97,62.76,62.96,164600.0,24.5642,24.6464,24.5642,24.6425,164600.0
2008-07-23 09:30:00,62.97,63.0,62.88,62.99,94200.0,24.6464,24.6582,24.6112,24.6542,94200.0
2008-07-23 09:35:00,62.95,62.96,62.75,62.75,95800.0,24.6386,24.6425,24.5603,24.5603,95800.0
2008-07-23 09:40:00,62.77,62.77,62.5,62.54,138800.0,24.5681,24.5681,24.4625,24.4781,138800.0
2008-07-23 09:45:00,62.55,62.72,62.54,62.6,135100.0,24.482,24.5486,24.4781,24.5016,135100.0
2008-07-23 09:50:00,62.61,62.68,62.53,62.6,100000.0,24.5055,24.5329,24.4742,24.5016,100000.0
2008-07-23 09:55:00,62.6,62.62,62.48,62.48,90100.0,24.5016,24.5094,24.4546,24.4546,90100.0
2008-07-23 10:00:00,62.49,62.49,62.3,62.36,102000.0,24.4585,24.4585,24.3842,24.4077,102000.0
2008-07-23 10:05:00,62.35,62.42,62.33,62.38,104600.0,24.4037,24.4311,24.3959,24.4155,104600.0
2008-07-23 10:10:00,62.38,62.45,62.32,62.43,26700.0,24.4155,24.4429,24.392,24.4351,26700.0
2008-07-23 10:15:00,62.44,62.52,62.41,62.46,56200.0,24.439,24.4703,24.4272,24.4468,56200.0
2008-07-23 10:20:00,62.46,62.52,62.41,62.48,43400.0,24.4468,24.4703,24.4272,24.4546,43400.0
2008-07-23 10:25:00,62.48,62.56,62.47,62.51,37500.0,24.4546,24.4859,24.4507,24.4664,37500.0
2008-07-23 10:30:00,62.52,62.72,62.52,62.67,86100.0,24.4703,24.5486,24.4703,24.529,86100.0
2008-07-23 10:35:00,62.69,62.78,62.45,62.53,132600.0,24.5368,24.5721,24.4429,24.4742,132600.0
2008-07-23 10:40:00,62.51,62.53,62.32,62.43,108800.0,24.4664,24.4742,24.392,24.4351,108800.0
2008-07-23 10:45:00,62.43,62.66,62.43,62.6,118600.0,24.4351,24.5251,24.4351,24.5016,118600.0
2008-07-23 10:50:00,62.61,62.64,62.5,62.54,51400.0,24.5055,24.5173,24.4625,24.4781,51400.0
2008-07-23 10:55:00,62.55,62.74,62.53,62.69,118000.0,24.482,24.5564,24.4742,24.5368,118000.0
2008-07-23 11:00:00,62.69,62.9,62.67,62.73,177900.0,24.5368,24.619,24.529,24.5525,177900.0
2008-07-23 11:05:00,62.73,62.95,62.72,62.92,86000.0,24.5525,24.6386,24.5486,24.6268,86000.0
2008-07-23 11:10:00,62.93,62.95,62.74,62.74,104800.0,24.6308,24.6386,24.5564,24.5564,104800.0
2008-07-23 11:15:00,62.76,62.79,62.68,62.68,54300.0,24.5642,24.576,24.5329,24.5329,54300.0
2008-07-23 11:20:00,62.68,62.82,62.66,62.8,84400.0,24.5329,24.5877,24.5251,24.5799,84400.0
2008-07-23 11:25:00,62.79,62.79,62.68,62.74,36400.0,24.576,24.576,24.5329,24.5564,36400.0
2008-07-23 11:30:00,62.76,62.78,62.62,62.68,26400.0,24.5642,24.5721,24.5094,24.5329,26400.0
2008-07-23 11:35:00,62.69,62.69,62.3,62.39,77000.0,24.5368,24.5368,24.3842,24.4194,77000.0
2008-07-23 11:40:00,62.37,62.42,62.31,62.34,27300.0,24.4116,24.4311,24.3881,24.3998,27300.0
2008-07-23 11:45:00,62.35,62.39,62.27,62.29,57900.0,24.4037,24.4194,24.3724,24.3803,57900.0
2008-07-23 11:50:00,62.29,62.58,62.29,62.53,43400.0,24.3803,24.4938,24.3803,24.4742,43400.0
2008-07-23 11:55:00,62.53,62.61,62.46,62.57,44100.0,24.4742,24.5055,24.4468,24.4899,44100.0
2008-07-23 12:00:00,62.57,62.57,62.43,62.48,15800.0,24.4899,24.4899,24.4351,24.4546,15800.0
2008-07-23 12:05:00,62.47,62.58,62.31,62.58,35100.0,24.4507,24.4938,24.3881,24.4938,35100.0
2008-07-23 12:10:00,62.56,62.75,62.53,62.61,51100.0,24.4859,24.5603,24.4742,24.5055,51100.0
2008-07-23 12:15:00,62.62,62.93,62.61,62.68,94400.0,24.5094,24.6308,24.5055,24.5329,94400.0
2008-07-23 12:20:00,62.65,62.77,62.59,62.69,23800.0,24.5212,24.5681,24.4977,24.5368,23800.0
2008-07-23 12:25:00,62.71,62.76,62.55,62.6,19700.0,24.5447,24.5642,24.482,24.5016,19700.0
2008-07-23 12:30:00,62.63,62.84,62.62,62.82,46500.0,24.5133,24.5955,24.5094,24.5877,46500.0
2008-07-23 12:35:00,62.84,62.96,62.79,62.87,188900.0,24.5955,24.6425,24.576,24.6073,188900.0
2008-07-23 12:40:00,62.87,62.9,62.53,62.61,81600.0,24.6073,24.619,24.4742,24.5055,81600.0
2008-07-23 12:45:00,62.61,62.73,62.55,62.72,36200.0,24.5055,24.5525,24.482,24.5486,36200.0
2008-07-23 12:50:00,62.72,62.75,62.62,62.7,32200.0,24.5486,24.5603,24.5094,24.5407,32200.0
2008-07-23 12:55:00,62.68,62.68,62.54,62.68,49300.0,24.5329,24.5329,24.4781,24.5329,49300.0
2008-07-23 13:00:00,62.66,62.77,62.62,62.73,39600.0,24.5251,24.5681,24.5094,24.5525,39600.0
2008-07-23 13:05:00,62.71,62.78,62.64,62.76,30500.0,24.5447,24.5721,24.5173,24.5642,30500.0
2008-07-23 13:10:00,62.76,62.77,62.51,62.62,23000.0,24.5642,24.5681,24.4664,24.5094,23000.0
2008-07-23 13:15:00,62.61,62.66,62.57,62.6,9500.0,24.5055,24.5251,24.4899,24.5016,9500.0
2008-07-23 13:20:00,62.58,62.66,62.57,62.62,25100.0,24.4938,24.5251,24.4899,24.5094,25100.0
2008-07-23 13:25:00,62.63,62.69,62.6,62.6,26200.0,24.5133,24.5368,24.5016,24.5016,26200.0
2008-07-23 13:30:00,62.62,62.76,62.58,62.69,27000.0,24.5094,24.5642,24.4938,24.5368,27000.0
2008-07-23 13:35:00,62.69,62.71,62.56,62.59,51800.0,24.5368,24.5447,24.4859,24.4977,51800.0
2008-07-23 13:40:00,62.58,62.66,62.55,62.61,45000.0,24.4938,24.5251,24.482,24.5055,45000.0
2008-07-23 13:45:00,62.61,62.66,62.55,62.66,40200.0,24.5055,24.5251,24.482,24.5251,40200.0
2008-07-23 13:50:00,62.69,62.69,62.52,62.58,60400.0,24.5368,24.5368,24.4703,24.4938,60400.0
2008-07-23 13:55:00,62.58,62.67,62.46,62.49,78100.0,24.4938,24.529,24.4468,24.4585,78100.0
2008-07-23 14:00:00,62.48,62.55,62.32,62.4,44000.0,24.4546,24.482,24.392,24.4233,44000.0
2008-07-23 14:05:00,62.38,62.44,62.27,62.32,26200.0,24.4155,24.439,24.3724,24.392,26200.0
2008-07-23 14:10:00,62.32,62.49,62.25,62.46,23000.0,24.392,24.4585,24.3646,24.4468,23000.0
2008-07-23 14:15:00,62.43,62.46,62.24,62.29,27900.0,24.4351,24.4468,24.3607,24.3803,27900.0
2008-07-23 14:20:00,62.28,62.34,62.2,62.32,33200.0,24.3764,24.3998,24.345,24.392,33200.0
2008-07-23 14:25:00,62.31,62.31,62.16,62.2,37400.0,24.3881,24.3881,24.3294,24.345,37400.0
2008-07-23 14:30:00,62.2,62.27,62.14,62.17,65200.0,24.345,24.3724,24.3216,24.3333,65200.0
2008-07-23 14:35:00,62.18,62.2,62.08,62.1,43400.0,24.3372,24.345,24.2981,24.3059,43400.0
2008-07-23 14:40:00,62.1,62.1,61.94,61.97,86800.0,24.3059,24.3059,24.2433,24.255,86800.0
2008-07-23 14:45:00,61.98,62.1,61.96,62.05,52000.0,24.2589,24.3059,24.2511,24.2863,52000.0
2008-07-23 14:50:00,62.04,62.06,61.99,62.0,22000.0,24.2824,24.2902,24.2628,24.2668,22000.0
2008-07-23 14:55:00,61.98,62.06,61.94,61.97,14200.0,24.2589,24.2902,24.2433,24.255,14200.0
2008-07-23 15:00:00,61.97,62.01,61.94,62.01,50100.0,24.255,24.2707,24.2433,24.2707,50100.0
2008-07-23 15:05:00,61.99,62.15,61.98,61.99,77400.0,24.2628,24.3255,24.2589,24.2628,77400.0
2008-07-23 15:10:00,62.0,62.04,61.91,61.96,48600.0,24.2668,24.2824,24.2315,24.2511,48600.0
2008-07-23 15:15:00,61.93,61.99,61.85,61.99,53900.0,24.2394,24.2628,24.208,24.2628,53900.0
2008-07-23 15:20:00,62.01,62.01,61.83,61.86,53800.0,24.2707,24.2707,24.2002,24.212,53800.0
2008-07-23 15:25:00,61.85,61.85,61.73,61.74,75500.0,24.208,24.208,24.1611,24.165,75500.0
2008-07-23 15:30:00,61.75,61.84,61.7,61.8,138300.0,24.1689,24.2041,24.1493,24.1885,138300.0
2008-07-23 15:35:00,61.79,61.8,61.68,61.74,106000.0,24.1846,24.1885,24.1415,24.165,106000.0
2008-07-23 15:40:00,61.74,61.84,61.67,61.74,84500.0,24.165,24.2041,24.1376,24.165,84500.0
2008-07-23 15:45:00,61.74,61.8,61.72,61.76,82000.0,24.165,24.1885,24.1572,24.1728,82000.0
2008-07-23 15:50:00,61.76,61.88,61.73,61.85,123200.0,24.1728,24.2198,24.1611,24.208,123200.0
2008-07-23 15:55:00,61.86,61.97,61.83,61.94,166800.0,24.212,24.255,24.2002,24.2433,166800.0
2008-07-24 09:30:00,61.31,61.4,61.22,61.38,128700.0,23.9967,24.0319,23.9615,24.0241,128700.0
2008-07-24 09:35:00,61.37,61.5,61.35,61.49,117400.0,24.0202,24.0711,24.0123,24.0671,117400.0
2008-07-24 09:40:00,61.5,61.58,60.81,61.4,156200.0,24.0711,24.1024,23.801,24.0319,156200.0
2008-07-24 09:45:00,61.4,61.52,61.28,61.5,115800.0,24.0319,24.0789,23.985,24.0711,115800.0
2008-07-24 09:50:00,61.51,61.6,61.44,61.48,162000.0,24.075,24.1102,24.0476,24.0632,162000.0
2008-07-24 09:55:00,61.49,61.51,61.4,61.45,39900.0,24.0671,24.075,24.0319,24.0515,39900.0
2008-07-24 10:00:00,61.45,61.5,61.35,61.45,86900.0,24.0515,24.0711,24.0123,24.0515,86900.0
2008-07-24 10:05:00,61.49,61.56,61.44,61.46,39700.0,24.0671,24.0945,24.0476,24.0554,39700.0
2008-07-24 10:10:00,61.45,61.47,61.36,61.38,70300.0,24.0515,24.0593,24.0163,24.0241,70300.0
2008-07-24 10:15:00,61.4,61.4,61.16,61.2,111200.0,24.0319,24.0319,23.938,23.9536,111200.0
2008-07-24 10:20:00,61.2,61.28,61.13,61.17,70200.0,23.9536,23.985,23.9262,23.9419,70200.0
2008-07-24 10:25:00,61.17,61.19,61.08,61.16,54800.0,23.9419,23.9497,23.9067,23.938,54800.0
2008-07-24 10:30:00,61.16,61.34,61.16,61.23,49100.0,23.938,24.0084,23.938,23.9654,49100.0
2008-07-24 10:35:00,61.23,61.23,61.05,61.08,48000.0,23.9654,23.9654,23.8949,23.9067,48000.0
2008-07-24 10:40:00,61.08,61.31,61.07,61.21,83700.0,23.9067,23.9967,23.9028,23.9576,83700.0
2008-07-24 10:45:00,61.19,61.22,60.95,61.01,75500.0,23.9497,23.9615,23.8558,23.8793,75500.0
2008-07-24 10:50:00,61.01,61.07,60.91,60.94,98400.0,23.8793,23.9028,23.8401,23.8519,98400.0
2008-07-24 10:55:00,60.96,61.01,60.9,60.95,93100.0,23.8597,23.8793,23.8362,23.8558,93100.0
2008-07-24 11:00:00,60.95,61.0,60.91,60.94,51500.0,23.8558,23.8754,23.8401,23.8519,51500.0
2008-07-24 11:05:00,60.95,60.95,60.76,60.8,101600.0,23.8558,23.8558,23.7814,23.7971,101600.0
2008-07-24 11:10:00,60.8,60.81,60.55,60.68,102700.0,23.7971,23.801,23.6992,23.7501,102700.0
2008-07-24 11:15:00,60.67,60.8,60.66,60.8,56900.0,23.7462,23.7971,23.7423,23.7971,56900.0
2008-07-24 11:20:00,60.81,60.89,60.73,60.79,78200.0,23.801,23.8323,23.7697,23.7932,78200.0
2008-07-24 11:25:00,60.82,60.98,60.73,60.89,98000.0,23.8049,23.8675,23.7697,23.8323,98000.0
2008-07-24 11:30:00,60.89,60.98,60.73,60.88,97700.0,23.8323,23.8675,23.7697,23.8284,97700.0
2008-07-24 11:35:00,60.88,60.98,60.82,60.86,61600.0,23.8284,23.8675,23.8049,23.8206,61600.0
2008-07-24 11:40:00,60.86,60.93,60.77,60.93,65300.0,23.8206,23.848,23.7853,23.848,65300.0
2008-07-24 11:45:00,60.92,60.96,60.85,60.87,35400.0,23.844,23.8597,23.8166,23.8245,35400.0
2008-07-24 11:50:00,60.88,60.99,60.76,60.8,60800.0,23.8284,23.8714,23.7814,23.7971,60800.0
2008-07-24 11:55:00,60.79,60.89,60.77,60.86,22400.0,23.7932,23.8323,23.7853,23.8206,22400.0
2008-07-24 12:00:00,60.86,61.14,60.84,61.06,64100.0,23.8206,23.9302,23.8127,23.8988,64100.0
2008-07-24 12:05:00,61.06,61.18,61.0,61.14,38700.0,23.8988,23.9458,23.8754,23.9302,38700.0
2008-07-24 12:10:00,61.13,61.26,61.12,61.25,54600.0,23.9262,23.9771,23.9223,23.9732,54600.0
2008-07-24 12:15:00,61.26,61.28,61.18,61.21,35300.0,23.9771,23.985,23.9458,23.9576,35300.0
2008-07-24 12:20:00,61.21,61.26,61.09,61.12,15800.0,23.9576,23.9771,23.9106,23.9223,15800.0
2008-07-24 12:25:00,61.13,61.34,61.13,61.34,23500.0,23.9262,24.0084,23.9262,24.0084,23500.0
2008-07-24 12:30:00,61.35,61.36,61.17,61.33,36400.0,24.0123,24.0163,23.9419,24.0045,36400.0
2008-07-24 12:35:00,61.33,61.33,61.2,61.31,57600.0,24.0045,24.0045,23.9536,23.9967,57600.0
2008-07-24 12:40:00,61.31,61.59,61.29,61.49,58400.0,23.9967,24.1063,23.9889,24.0671,58400.0
2008-07-24 12:45:00,61.49,61.62,61.47,61.6,64000.0,24.0671,24.118,24.0593,24.1102,64000.0
2008-07-24 12:50:00,61.6,61.67,61.52,61.62,55900.0,24.1102,24.1376,24.0789,24.118,55900.0
2008-07-24 12:55:00,61.62,61.66,61.45,61.45,61700.0,24.118,24.1337,24.0515,24.0515,61700.0
2008-07-24 13:00:00,61.47,61.55,61.4,61.55,37500.0,24.0593,24.0906,24.0319,24.0906,37500.0
2008-07-24 13:05:00,61.54,61.93,61.54,61.77,76300.0,24.0867,24.2394,24.0867,24.1767,76300.0
2008-07-24 13:10:00,61.74,61.78,61.58,61.75,34700.0,24.165,24.1807,24.1024,24.1689,34700.0
2008-07-24 13:15:00,61.76,61.78,61.61,61.66,81100.0,24.1728,24.1807,24.1141,24.1337,81100.0
2008-07-24 13:20:00,61.68,61.75,61.58,61.59,93900.0,24.1415,24.1689,24.1024,24.1063,93900.0
2008-07-24 13:25:00,61.61,61.61,61.37,61.37,28300.0,24.1141,24.1141,24.0202,24.0202,28300.0
2008-07-24 13:30:00,61.36,61.55,61.28,61.55,55200.0,24.0163,24.0906,23.985,24.0906,55200.0
2008-07-24 13:35:00,61.56,61.56,61.3,61.31,36600.0,24.0945,24.0945,23.9928,23.9967,36600.0
2008-07-24 13:40:00,61.31,61.32,61.12,61.21,55000.0,23.9967,24.0006,23.9223,23.9576,55000.0
2008-07-24 13:45:00,61.21,61.34,61.21,61.3,23100.0,23.9576,24.0084,23.9576,23.9928,23100.0
2008-07-24 13:50:00,61.29,61.38,61.23,61.3,18000.0,23.9889,24.0241,23.9654,23.9928,18000.0
2008-07-24 13:55:00,61.33,61.34,61.13,61.19,58500.0,24.0045,24.0084,23.9262,23.9497,58500.0
2008-07-24 14:00:00,61.19,61.3,61.12,61.16,40300.0,23.9497,23.9928,23.9223,23.938,40300.0
2008-07-24 14:05:00,61.15,61.17,61.08,61.16,35200.0,23.9341,23.9419,23.9067,23.938,35200.0
2008-07-24 14:10:00,61.13,61.26,61.08,61.17,18800.0,23.9262,23.9771,23.9067,23.9419,18800.0
2008-07-24 14:15:00,61.15,61.3,61.15,61.25,38700.0,23.9341,23.9928,23.9341,23.9732,38700.0
2008-07-24 14:20:00,61.23,61.3,61.15,61.16,45300.0,23.9654,23.9928,23.9341,23.938,45300.0
2008-07-24 14:25:00,61.15,61.37,61.12,61.35,53900.0,23.9341,24.0202,23.9223,24.0123,53900.0
2008-07-24 14:30:00,61.36,61.37,61.27,61.31,61700.0,24.0163,24.0202,23.981,23.9967,61700.0
2008-07-24 14:35:00,61.32,61.32,61.2,61.23,77000.0,24.0006,24.0006,23.9536,23.9654,77000.0
2008-07-24 14:40:00,61.22,61.23,61.13,61.21,43200.0,23.9615,23.9654,23.9262,23.9576,43200.0
2008-07-24 14:45:00,61.22,61.24,61.14,61.22,28200.0,23.9615,23.9693,23.9302,23.9615,28200.0
2008-07-24 14:50:00,61.25,61.36,61.25,61.25,17100.0,23.9732,24.0163,23.9732,23.9732,17100.0
2008-07-24 14:55:00,61.25,61.25,61.1,61.2,16900.0,23.9732,23.9732,23.9145,23.9536,16900.0
2008-07-24 15:00:00,61.19,61.43,61.12,61.43,37800.0,23.9497,24.0437,23.9223,24.0437,37800.0
2008-07-24 15:05:00,61.43,61.43,61.19,61.26,65100.0,24.0437,24.0437,23.9497,23.9771,65100.0
2008-07-24 15:10:00,61.26,61.36,61.22,61.35,57300.0,23.9771,24.0163,23.9615,24.0123,57300.0
2008-07-24 15:15:00,61.36,61.38,61.22,61.22,64200.0,24.0163,24.0241,23.9615,23.9615,64200.0
2008-07-24 15:20:00,61.22,61.26,61.02,61.02,47500.0,23.9615,23.9771,23.8832,23.8832,47500.0
2008-07-24 15:25:00,61.02,61.2,61.01,61.13,46500.0,23.8832,23.9536,23.8793,23.9262,46500.0
2008-07-24 15:30:00,61.13,61.18,61.1,61.14,30500.0,23.9262,23.9458,23.9145,23.9302,30500.0
2008-07-24 15:35:00,61.13,61.15,61.04,61.06,88000.0,23.9262,23.9341,23.891,23.8988,88000.0
2008-07-24 15:40:00,61.05,61.08,60.94,60.95,100400.0,23.8949,23.9067,23.8519,23.8558,100400.0
2008-07-24 15:45:00,60.93,61.0,60.84,60.91,117900.0,23.848,23.8754,23.8127,23.8401,117900.0
2008-07-24 15:50:00,60.9,60.99,60.86,60.97,101200.0,23.8362,23.8714,23.8206,23.8636,101200.0
2008-07-24 15:55:00,60.98,61.05,60.95,60.98,128500.0,23.8675,23.8949,23.8558,23.8675,128500.0
2008-07-25 09:30:00,61.88,61.94,61.52,61.61,148200.0,24.2198,24.2433,24.0789,24.1141,148200.0
2008-07-25 09:35:00,61.63,61.69,61.42,61.48,89800.0,24.1219,24.1454,24.0397,24.0632,89800.0
2008-07-25 09:40:00,61.46,61.75,61.32,61.74,87200.0,24.0554,24.1689,24.0006,24.165,87200.0
2008-07-25 09:45:00,61.76,61.87,61.57,61.69,112100.0,24.1728,24.2159,24.0985,24.1454,112100.0
2008-07-25 09:50:00,61.7,61.81,61.65,61.73,97000.0,24.1493,24.1924,24.1298,24.1611,97000.0
2008-07-25 09:55:00,61.75,61.85,61.67,61.67,131900.0,24.1689,24.208,24.1376,24.1376,131900.0
2008-07-25 10:00:00,61.71,61.89,61.6,61.66,110600.0,24.1533,24.2237,24.1102,24.1337,110600.0
2008-07-25 10:05:00,61.66,61.69,61.51,61.64,71900.0,24.1337,24.1454,24.075,24.1259,71900.0
2008-07-25 10:10:00,61.63,61.85,61.45,61.76,299200.0,24.1219,24.208,24.0515,24.1728,299200.0
2008-07-25 10:15:00,61.74,61.81,61.72,61.74,79200.0,24.165,24.1924,24.1572,24.165,79200.0
2008-07-25 10:20:00,61.73,61.76,61.59,61.75,49100.0,24.1611,24.1728,24.1063,24.1689,49100.0
2008-07-25 10:25:00,61.77,61.88,61.76,61.87,97200.0,24.1767,24.2198,24.1728,24.2159,97200.0
2008-07-25 10:30:00,61.88,62.27,61.88,62.27,90100.0,24.2198,24.3724,24.2198,24.3724,90100.0
2008-07-25 10:35:00,62.25,62.31,62.01,62.07,94300.0,24.3646,24.3881,24.2707,24.2942,94300.0
2008-07-25 10:40:00,62.07,62.12,62.01,62.04,45100.0,24.2942,24.3137,24.2707,24.2824,45100.0
2008-07-25 10:45:00,62.02,62.16,62.01,62.03,39000.0,24.2746,24.3294,24.2707,24.2785,39000.0
2008-07-25 10:50:00,62.01,62.18,61.99,62.13,87500.0,24.2707,24.3372,24.2628,24.3176,87500.0
2008-07-25 10:55:00,62.12,62.16,62.04,62.04,48400.0,24.3137,24.3294,24.2824,24.2824,48400.0
2008-07-25 11:00:00,62.04,62.06,61.92,62.01,44300.0,24.2824,24.2902,24.2354,24.2707,44300.0
2008-07-25 11:05:00,62.02,62.16,61.99,62.11,56900.0,24.2746,24.3294,24.2628,24.3098,56900.0
2008-07-25 11:10:00,62.12,62.13,61.78,61.84,93900.0,24.3137,24.3176,24.1807,24.2041,93900.0
2008-07-25 11:15:00,61.83,61.84,61.68,61.72,66400.0,24.2002,24.2041,24.1415,24.1572,66400.0
2008-07-25 11:20:00,61.73,61.95,61.72,61.88,110300.0,24.1611,24.2472,24.1572,24.2198,110300.0
2008-07-25 11:25:00,61.89,61.96,61.7,61.95,57500.0,24.2237,24.2511,24.1493,24.2472,57500.0
2008-07-25 11:30:00,61.93,62.03,61.8,61.8,84600.0,24.2394,24.2785,24.1885,24.1885,84600.0
2008-07-25 11:35:00,61.78,61.87,61.72,61.85,83900.0,24.1807,24.2159,24.1572,24.208,83900.0
2008-07-25 11:40:00,61.86,61.9,61.7,61.71,49400.0,24.212,24.2276,24.1493,24.1533,49400.0
2008-07-25 11:45:00,61.71,61.77,61.63,61.73,33900.0,24.1533,24.1767,24.1219,24.1611,33900.0
2008-07-25 11:50:00,61.77,61.83,61.7,61.76,37900.0,24.1767,24.2002,24.1493,24.1728,37900.0
2008-07-25 11:55:00,61.75,61.79,61.7,61.76,31400.0,24.1689,24.1846,24.1493,24.1728,31400.0
2008-07-25 12:00:00,61.76,61.94,61.76,61.93,29100.0,24.1728,24.2433,24.1728,24.2394,29100.0
2008-07-25 12:05:00,61.93,62.0,61.87,61.93,62500.0,24.2394,24.2668,24.2159,24.2394,62500.0
2008-07-25 12:10:00,61.93,62.02,61.9,61.99,33900.0,24.2394,24.2746,24.2276,24.2628,33900.0
2008-07-25 12:15:00,62.01,62.02,61.9,61.97,32800.0,24.2707,24.2746,24.2276,24.255,32800.0
2008-07-25 12:20:00,61.97,61.98,61.81,61.93,28700.0,24.255,24.2589,24.1924,24.2394,28700.0
2008-07-25 12:25:00,61.91,61.93,61.74,61.76,29900.0,24.2315,24.2394,24.165,24.1728,29900.0
2008-07-25 12:30:00,61.78,61.95,61.78,61.82,33300.0,24.1807,24.2472,24.1807,24.1963,33300.0
2008-07-25 12:35:00,61.82,61.9,61.74,61.89,39600.0,24.1963,24.2276,24.165,24.2237,39600.0
2008-07-25 12:40:00,61.89,61.9,61.73,61.73,30600.0,24.2237,24.2276,24.1611,24.1611,30600.0
2008-07-25 12:45:00,61.73,62.0,61.72,61.84,36200.0,24.1611,24.2668,24.1572,24.2041,36200.0
2008-07-25 12:50:00,61.87,61.92,61.74,61.82,19900.0,24.2159,24.2354,24.165,24.1963,19900.0
2008-07-25 12:55:00,61.81,61.84,61.72,61.76,25000.0,24.1924,24.2041,24.1572,24.1728,25000.0
2008-07-25 13:00:00,61.78,61.78,61.62,61.62,49200.0,24.1807,24.1807,24.118,24.118,49200.0
2008-07-25 13:05:00,61.61,61.7,61.6,61.7,29900.0,24.1141,24.1493,24.1102,24.1493,29900.0
2008-07-25 13:10:00,61.69,61.71,61.6,61.64,31100.0,24.1454,24.1533,24.1102,24.1259,31100.0
2008-07-25 13:15:00,61.65,61.67,61.55,61.57,35900.0,24.1298,24.1376,24.0906,24.0985,35900.0
2008-07-25 13:20:00,61.56,61.61,61.43,61.44,30200.0,24.0945,24.1141,24.0437,24.0476,30200.0
2008-07-25 13:25:00,61.44,61.51,61.35,61.44,55600.0,24.0476,24.075,24.0123,24.0476,55600.0
2008-07-25 13:30:00,61.42,61.51,61.4,61.49,21400.0,24.0397,24.075,24.0319,24.0671,21400.0
2008-07-25 13:35:00,61.47,61.53,61.46,61.48,7200.0,24.0593,24.0828,24.0554,24.0632,7200.0
2008-07-25 13:40:00,61.45,61.46,61.33,61.34,19900.0,24.0515,24.0554,24.0045,24.0084,19900.0
2008-07-25 13:45:00,61.33,61.36,61.25,61.26,34200.0,24.0045,24.0163,23.9732,23.9771,34200.0
2008-07-25 13:50:00,61.26,61.37,61.23,61.35,27500.0,23.9771,24.0202,23.9654,24.0123,27500.0
2008-07-25 13:55:00,61.36,61.51,61.34,61.47,27400.0,24.0163,24.075,24.0084,24.0593,27400.0
2008-07-25 14:00:00,61.47,61.53,61.44,61.45,43300.0,24.0593,24.0828,24.0476,24.0515,43300.0
2008-07-25 14:05:00,61.46,61.51,61.34,61.34,47700.0,24.0554,24.075,24.0084,24.0084,47700.0
2008-07-25 14:10:00,61.34,61.55,61.32,61.55,39700.0,24.0084,24.0906,24.0006,24.0906,39700.0
2008-07-25 14:15:00,61.55,61.66,61.4,61.43,60300.0,24.0906,24.1337,24.0319,24.0437,60300.0
2008-07-25 14:20:00,61.4,61.57,61.38,61.4,29100.0,24.0319,24.0985,24.0241,24.0319,29100.0
2008-07-25 14:25:00,61.42,61.57,61.28,61.28,28200.0,24.0397,24.0985,23.985,23.985,28200.0
2008-07-25 14:30:00,61.28,61.43,61.28,61.43,17700.0,23.985,24.0437,23.985,24.0437,17700.0
2008-07-25 14:35:00,61.44,61.48,61.4,61.42,5900.0,24.0476,24.0632,24.0319,24.0397,5900.0
2008-07-25 14:40:00,61.4,61.42,61.32,61.34,22600.0,24.0319,24.0397,24.0006,24.0084,22600.0
2008-07-25 14:45:00,61.33,61.45,61.3,61.4,23600.0,24.0045,24.0515,23.9928,24.0319,23600.0
2008-07-25 14:50:00,61.4,61.45,61.35,61.38,15600.0,24.0319,24.0515,24.0123,24.0241,15600.0
2008-07-25 14:55:00,61.38,61.41,61.34,61.38,7900.0,24.0241,24.0358,24.0084,24.0241,7900.0
2008-07-25 15:00:00,61.37,61.43,61.33,61.4,17000.0,24.0202,24.0437,24.0045,24.0319,17000.0
2008-07-25 15:05:00,61.4,61.4,61.29,61.3,55400.0,24.0319,24.0319,23.9889,23.9928,55400.0
2008-07-25 15:10:00,61.3,61.32,61.22,61.26,31300.0,23.9928,24.0006,23.9615,23.9771,31300.0
2008-07-25 15:15:00,61.26,61.34,61.25,61.3,25200.0,23.9771,24.0084,23.9732,23.9928,25200.0
2008-07-25 15:20:00,61.3,61.39,61.28,61.39,43300.0,23.9928,24.028,23.985,24.028,43300.0
2008-07-25 15:25:00,61.38,61.44,61.34,61.35,50500.0,24.0241,24.0476,24.0084,24.0123,50500.0
2008-07-25 15:30:00,61.35,61.37,61.3,61.34,21100.0,24.0123,24.0202,23.9928,24.0084,21100.0
2008-07-25 15:35:00,61.33,61.38,61.27,61.37,21500.0,24.0045,24.0241,23.981,24.0202,21500.0
2008-07-25 15:40:00,61.37,61.46,61.35,61.42,53900.0,24.0202,24.0554,24.0123,24.0397,53900.0
2008-07-25 15:45:00,61.42,61.48,61.36,61.43,48200.0,24.0397,24.0632,24.0163,24.0437,48200.0
2008-07-25 15:50:00,61.44,61.61,61.44,61.58,72000.0,24.0476,24.1141,24.0476,24.1024,72000.0
2008-07-25 15:55:00,61.58,61.62,61.53,61.53,67100.0,24.1024,24.118,24.0828,24.0828,67100.0
2008-07-28 09:30:00,62.36,62.39,62.22,62.22,149100.0,24.4077,24.4194,24.3529,24.3529,149100.0
2008-07-28 09:35:00,62.22,62.24,62.02,62.05,158200.0,24.3529,24.3607,24.2746,24.2863,158200.0
2008-07-28 09:40:00,62.03,62.19,61.99,62.17,125900.0,24.2785,24.3411,24.2628,24.3333,125900.0
2008-07-28 09:45:00,62.18,62.24,62.07,62.13,108500.0,24.3372,24.3607,24.2942,24.3176,108500.0
2008-07-28 09:50:00,62.13,62.14,61.87,61.94,131300.0,24.3176,24.3216,24.2159,24.2433,131300.0
2008-07-28 09:55:00,61.94,62.03,61.91,61.95,61400.0,24.2433,24.2785,24.2315,24.2472,61400.0
2008-07-28 10:00:00,61.96,61.97,61.84,61.84,67400.0,24.2511,24.255,24.2041,24.2041,67400.0
2008-07-28 10:05:00,61.83,61.89,61.78,61.82,49200.0,24.2002,24.2237,24.1807,24.1963,49200.0
2008-07-28 10:10:00,61.82,61.91,61.73,61.73,86800.0,24.1963,24.2315,24.1611,24.1611,86800.0
2008-07-28 10:15:00,61.72,61.91,61.72,61.85,52200.0,24.1572,24.2315,24.1572,24.208,52200.0
2008-07-28 10:20:00,61.85,62.13,61.85,62.1,121200.0,24.208,24.3176,24.208,24.3059,121200.0
2008-07-28 10:25:00,62.13,62.13,62.0,62.06,122300.0,24.3176,24.3176,24.2668,24.2902,122300.0
2008-07-28 10:30:00,62.06,62.07,61.93,62.03,81000.0,24.2902,24.2942,24.2394,24.2785,81000.0
2008-07-28 10:35:00,62.04,62.09,61.95,62.09,73600.0,24.2824,24.302,24.2472,24.302,73600.0
2008-07-28 10:40:00,62.1,62.16,62.05,62.14,47300.0,24.3059,24.3294,24.2863,24.3216,47300.0
2008-07-28 10:45:00,62.15,62.23,62.12,62.23,23600.0,24.3255,24.3568,24.3137,24.3568,23600.0
2008-07-28 10:50:00,62.23,62.31,62.17,62.19,58200.0,24.3568,24.3881,24.3333,24.3411,58200.0
2008-07-28 10:55:00,62.18,62.25,62.12,62.16,46900.0,24.3372,24.3646,24.3137,24.3294,46900.0
2008-07-28 11:00:00,62.16,62.24,62.08,62.13,116000.0,24.3294,24.3607,24.2981,24.3176,116000.0
2008-07-28 11:05:00,62.13,62.28,62.12,62.25,42300.0,24.3176,24.3764,24.3137,24.3646,42300.0
2008-07-28 11:10:00,62.24,62.33,62.2,62.31,51600.0,24.3607,24.3959,24.345,24.3881,51600.0
2008-07-28 11:15:00,62.32,62.33,62.1,62.1,55200.0,24.392,24.3959,24.3059,24.3059,55200.0
2008-07-28 11:20:00,62.1,62.32,62.1,62.25,62400.0,24.3059,24.392,24.3059,24.3646,62400.0
2008-07-28 11:25:00,62.26,62.38,62.22,62.26,48200.0,24.3685,24.4155,24.3529,24.3685,48200.0
2008-07-28 11:30:00,62.27,62.35,62.23,62.25,103100.0,24.3724,24.4037,24.3568,24.3646,103100.0
2008-07-28 11:35:00,62.25,62.29,62.14,62.16,60400.0,24.3646,24.3803,24.3216,24.3294,60400.0
2008-07-28 11:40:00,62.18,62.2,62.11,62.17,22100.0,24.3372,24.345,24.3098,24.3333,22100.0
2008-07-28 11:45:00,62.17,62.19,62.04,62.1,66100.0,24.3333,24.3411,24.2824,24.3059,66100.0
2008-07-28 11:50:00,62.1,62.13,62.0,62.06,24800.0,24.3059,24.3176,24.2668,24.2902,24800.0
2008-07-28 11:55:00,62.06,62.13,62.01,62.02,40800.0,24.2902,24.3176,24.2707,24.2746,40800.0
2008-07-28 12:00:00,62.02,62.06,61.91,62.0,52200.0,24.2746,24.2902,24.2315,24.2668,52200.0
2008-07-28 12:05:00,62.0,62.05,61.85,61.97,39100.0,24.2668,24.2863,24.208,24.255,39100.0
2008-07-28 12:10:00,61.96,61.99,61.85,61.94,52500.0,24.2511,24.2628,24.208,24.2433,52500.0
2008-07-28 12:15:00,61.93,62.15,61.84,61.86,54600.0,24.2394,24.3255,24.2041,24.212,54600.0
2008-07-28 12:20:00,61.86,62.06,61.8,62.06,34100.0,24.212,24.2902,24.1885,24.2902,34100.0
2008-07-28 12:25:00,62.05,62.07,61.94,61.97,27300.0,24.2863,24.2942,24.2433,24.255,27300.0
2008-07-28 12:30:00,61.98,62.01,61.91,61.93,9900.0,24.2589,24.2707,24.2315,24.2394,9900.0
2008-07-28 12:35:00,61.94,61.97,61.92,61.94,17400.0,24.2433,24.255,24.2354,24.2433,17400.0
2008-07-28 12:40:00,61.93,62.07,61.9,62.02,27800.0,24.2394,24.2942,24.2276,24.2746,27800.0
2008-07-28 12:45:00,62.01,62.04,61.81,61.83,18900.0,24.2707,24.2824,24.1924,24.2002,18900.0
2008-07-28 12:50:00,61.83,61.9,61.8,61.84,10500.0,24.2002,24.2276,24.1885,24.2041,10500.0
2008-07-28 12:55:00,61.83,61.89,61.79,61.82,27400.0,24.2002,24.2237,24.1846,24.1963,27400.0
2008-07-28 13:00:00,61.82,61.82,61.72,61.75,28800.0,24.1963,24.1963,24.1572,24.1689,28800.0
2008-07-28 13:05:00,61.77,61.78,61.57,61.64,22100.0,24.1767,24.1807,24.0985,24.1259,22100.0
2008-07-28 13:10:00,61.63,61.82,61.57,61.8,34300.0,24.1219,24.1963,24.0985,24.1885,34300.0
2008-07-28 13:15:00,61.79,61.79,61.65,61.72,19700.0,24.1846,24.1846,24.1298,24.1572,19700.0
2008-07-28 13:20:00,61.73,61.8,61.65,61.72,35400.0,24.1611,24.1885,24.1298,24.1572,35400.0
2008-07-28 13:25:00,61.71,61.75,61.66,61.71,27500.0,24.1533,24.1689,24.1337,24.1533,27500.0
2008-07-28 13:30:00,61.72,61.74,61.6,61.64,10900.0,24.1572,24.165,24.1102,24.1259,10900.0
2008-07-28 13:35:00,61.62,61.74,61.58,61.73,22800.0,24.118,24.165,24.1024,24.1611,22800.0
2008-07-28 13:40:00,61.74,61.75,61.72,61.73,26400.0,24.165,24.1689,24.1572,24.1611,26400.0
2008-07-28 13:45:00,61.74,61.78,61.7,61.78,27700.0,24.165,24.1807,24.1493,24.1807,27700.0
2008-07-28 13:50:00,61.76,61.79,61.6,61.64,43800.0,24.1728,24.1846,24.1102,24.1259,43800.0
2008-07-28 13:55:00,61.63,61.76,61.59,61.74,33900.0,24.1219,24.1728,24.1063,24.165,33900.0
2008-07-28 14:00:00,61.75,61.76,61.62,61.62,43700.0,24.1689,24.1728,24.118,24.118,43700.0
2008-07-28 14:05:00,61.63,61.73,61.63,61.7,33400.0,24.1219,24.1611,24.1219,24.1493,33400.0
2008-07-28 14:10:00,61.7,61.76,61.7,61.73,15700.0,24.1493,24.1728,24.1493,24.1611,15700.0
2008-07-28 14:15:00,61.74,61.77,61.67,61.68,43200.0,24.165,24.1767,24.1376,24.1415,43200.0
2008-07-28 14:20:00,61.68,61.77,61.67,61.74,23200.0,24.1415,24.1767,24.1376,24.165,23200.0
2008-07-28 14:25:00,61.75,61.77,61.66,61.72,59400.0,24.1689,24.1767,24.1337,24.1572,59400.0
2008-07-28 14:30:00,61.69,61.8,61.67,61.74,41400.0,24.1454,24.1885,24.1376,24.165,41400.0
2008-07-28 14:35:00,61.78,61.8,61.66,61.71,52700.0,24.1807,24.1885,24.1337,24.1533,52700.0
2008-07-28 14:40:00,61.71,61.78,61.67,61.74,52400.0,24.1533,24.1807,24.1376,24.165,52400.0
2008-07-28 14:45:00,61.68,61.74,61.66,61.67,36100.0,24.1415,24.165,24.1337,24.1376,36100.0
2008-07-28 14:50:00,61.67,61.74,61.67,61.69,32200.0,24.1376,24.165,24.1376,24.1454,32200.0
2008-07-28 14:55:00,61.69,61.93,61.68,61.84,140400.0,24.1454,24.2394,24.1415,24.2041,140400.0
2008-07-28 15:00:00,61.83,61.83,61.72,61.73,30100.0,24.2002,24.2002,24.1572,24.1611,30100.0
2008-07-28 15:05:00,61.72,61.81,61.71,61.78,124200.0,24.1572,24.1924,24.1533,24.1807,124200.0
2008-07-28 15:10:00,61.78,61.78,61.7,61.72,44800.0,24.1807,24.1807,24.1493,24.1572,44800.0
2008-07-28 15:15:00,61.74,61.84,61.71,61.71,81600.0,24.165,24.2041,24.1533,24.1533,81600.0
2008-07-28 15:20:00,61.72,61.8,61.72,61.77,79600.0,24.1572,24.1885,24.1572,24.1767,79600.0
2008-07-28 15:25:00,61.77,61.8,61.73,61.78,81000.0,24.1767,24.1885,24.1611,24.1807,81000.0
2008-07-28 15:30:00,61.77,61.82,61.68,61.76,103100.0,24.1767,24.1963,24.1415,24.1728,103100.0
2008-07-28 15:35:00,61.77,61.8,61.69,61.72,75700.0,24.1767,24.1885,24.1454,24.1572,75700.0
2008-07-28 15:40:00,61.71,61.75,61.68,61.71,118900.0,24.1533,24.1689,24.1415,24.1533,118900.0
2008-07-28 15:45:00,61.69,61.75,61.69,61.72,83600.0,24.1454,24.1689,24.1454,24.1572,83600.0
2008-07-28 15:50:00,61.72,61.75,61.65,61.75,119500.0,24.1572,24.1689,24.1298,24.1689,119500.0
2008-07-28 15:55:00,61.75,61.84,61.73,61.79,249200.0,24.1689,24.2041,24.1611,24.1846,249200.0
2008-07-29 09:30:00,61.78,61.89,61.71,61.81,210100.0,24.1807,24.2237,24.1533,24.1924,210100.0
2008-07-29 09:35:00,61.8,61.82,61.23,61.25,211400.0,24.1885,24.1963,23.9654,23.9732,211400.0
2008-07-29 09:40:00,61.25,61.32,61.07,61.09,126600.0,23.9732,24.0006,23.9028,23.9106,126600.0
2008-07-29 09:45:00,61.11,61.14,60.8,60.82,245400.0,23.9184,23.9302,23.7971,23.8049,245400.0
2008-07-29 09:50:00,60.81,61.1,60.79,61.02,203300.0,23.801,23.9145,23.7932,23.8832,203300.0
2008-07-29 09:55:00,61.01,61.02,60.83,60.85,156500.0,23.8793,23.8832,23.8088,23.8166,156500.0
2008-07-29 10:00:00,60.86,60.91,60.64,60.64,182700.0,23.8206,23.8401,23.7345,23.7345,182700.0
2008-07-29 10:05:00,60.65,60.66,60.45,60.51,194100.0,23.7384,23.7423,23.6601,23.6836,194100.0
2008-07-29 10:10:00,60.5,60.61,60.45,60.59,132800.0,23.6797,23.7227,23.6601,23.7149,132800.0
2008-07-29 10:15:00,60.58,60.73,60.55,60.67,99100.0,23.711,23.7697,23.6992,23.7462,99100.0
2008-07-29 10:20:00,60.67,60.82,60.61,60.77,135500.0,23.7462,23.8049,23.7227,23.7853,135500.0
2008-07-29 10:25:00,60.76,60.9,60.75,60.9,152600.0,23.7814,23.8362,23.7775,23.8362,152600.0
2008-07-29 10:30:00,60.9,60.95,60.83,60.88,105800.0,23.8362,23.8558,23.8088,23.8284,105800.0
2008-07-29 10:35:00,60.88,60.94,60.34,60.38,228800.0,23.8284,23.8519,23.617,23.6327,228800.0
2008-07-29 10:40:00,60.39,60.55,60.3,60.45,85200.0,23.6366,23.6992,23.6014,23.6601,85200.0
2008-07-29 10:45:00,60.45,60.6,60.45,60.54,88900.0,23.6601,23.7188,23.6601,23.6953,88900.0
2008-07-29 10:50:00,60.53,60.56,60.42,60.48,180600.0,23.6914,23.7031,23.6483,23.6718,180600.0
2008-07-29 10:55:00,60.46,60.47,60.25,60.26,76300.0,23.664,23.6679,23.5818,23.5857,76300.0
2008-07-29 11:00:00,60.28,60.47,60.19,60.45,81000.0,23.5936,23.6679,23.5583,23.6601,81000.0
2008-07-29 11:05:00,60.45,60.5,60.42,60.43,169800.0,23.6601,23.6797,23.6483,23.6523,169800.0
2008-07-29 11:10:00,60.42,60.42,60.23,60.24,97700.0,23.6483,23.6483,23.574,23.5779,97700.0
2008-07-29 11:15:00,60.25,60.29,60.12,60.13,158700.0,23.5818,23.5975,23.5309,23.5348,158700.0
2008-07-29 11:20:00,60.13,60.21,60.05,60.09,178900.0,23.5348,23.5662,23.5035,23.5192,178900.0
2008-07-29 11:25:00,60.08,60.14,59.98,60.12,307800.0,23.5153,23.5388,23.4761,23.5309,307800.0
2008-07-29 11:30:00,60.13,60.36,60.11,60.23,183300.0,23.5348,23.6249,23.527,23.574,183300.0
2008-07-29 11:35:00,60.23,60.43,60.21,60.4,96700.0,23.574,23.6523,23.5662,23.6405,96700.0
2008-07-29 11:40:00,60.4,60.41,60.28,60.32,61400.0,23.6405,23.6444,23.5936,23.6092,61400.0
2008-07-29 11:45:00,60.33,60.41,60.3,60.32,114100.0,23.6131,23.6444,23.6014,23.6092,114100.0
2008-07-29 11:50:00,60.32,60.5,60.3,60.47,76900.0,23.6092,23.6797,23.6014,23.6679,76900.0
2008-07-29 11:55:00,60.48,60.5,60.42,60.5,118200.0,23.6718,23.6797,23.6483,23.6797,118200.0
2008-07-29 12:00:00,60.5,60.5,60.21,60.21,45200.0,23.6797,23.6797,23.5662,23.5662,45200.0
2008-07-29 12:05:00,60.23,60.3,60.16,60.18,52600.0,23.574,23.6014,23.5466,23.5544,52600.0
2008-07-29 12:10:00,60.17,60.25,60.15,60.24,31800.0,23.5505,23.5818,23.5427,23.5779,31800.0
2008-07-29 12:15:00,60.25,60.41,60.19,60.4,80500.0,23.5818,23.6444,23.5583,23.6405,80500.0
2008-07-29 12:20:00,60.4,60.5,60.4,60.46,220000.0,23.6405,23.6797,23.6405,23.664,220000.0
2008-07-29 12:25:00,60.47,60.58,60.4,60.48,217700.0,23.6679,23.711,23.6405,23.6718,217700.0
2008-07-29 12:30:00,60.48,60.5,60.4,60.4,40400.0,23.6718,23.6797,23.6405,23.6405,40400.0
2008-07-29 12:35:00,60.39,60.49,60.34,60.47,48700.0,23.6366,23.6757,23.617,23.6679,48700.0
2008-07-29 12:40:00,60.47,60.5,60.42,60.46,54000.0,23.6679,23.6797,23.6483,23.664,54000.0
2008-07-29 12:45:00,60.47,60.5,60.44,60.46,35900.0,23.6679,23.6797,23.6562,23.664,35900.0
2008-07-29 12:50:00,60.46,60.5,60.44,60.49,63100.0,23.664,23.6797,23.6562,23.6757,63100.0
2008-07-29 12:55:00,60.5,60.54,60.46,60.53,94500.0,23.6797,23.6953,23.664,23.6914,94500.0
2008-07-29 13:00:00,60.53,60.54,60.46,60.48,105200.0,23.6914,23.6953,23.664,23.6718,105200.0
2008-07-29 13:05:00,60.48,60.54,60.47,60.52,58600.0,23.6718,23.6953,23.6679,23.6875,58600.0
2008-07-29 13:10:00,60.53,60.56,60.46,60.55,57100.0,23.6914,23.7031,23.664,23.6992,57100.0
2008-07-29 13:15:00,60.55,60.62,60.5,60.51,71500.0,23.6992,23.7266,23.6797,23.6836,71500.0
2008-07-29 13:20:00,60.52,60.58,60.48,60.58,38000.0,23.6875,23.711,23.6718,23.711,38000.0
2008-07-29 13:25:00,60.58,60.62,60.52,60.56,76000.0,23.711,23.7266,23.6875,23.7031,76000.0
2008-07-29 13:30:00,60.56,60.58,60.51,60.53,47800.0,23.7031,23.711,23.6836,23.6914,47800.0
2008-07-29 13:35:00,60.53,60.61,60.51,60.53,81900.0,23.6914,23.7227,23.6836,23.6914,81900.0
2008-07-29 13:40:00,60.55,60.57,60.52,60.53,94700.0,23.6992,23.7071,23.6875,23.6914,94700.0
2008-07-29 13:45:00,60.54,60.59,60.51,60.58,77900.0,23.6953,23.7149,23.6836,23.711,77900.0
2008-07-29 13:50:00,60.56,60.56,60.46,60.53,120900.0,23.7031,23.7031,23.664,23.6914,120900.0
2008-07-29 13:55:00,60.54,60.63,60.53,60.58,104300.0,23.6953,23.7305,23.6914,23.711,104300.0
2008-07-29 14:00:00,60.58,60.61,60.51,60.55,87700.0,23.711,23.7227,23.6836,23.6992,87700.0
2008-07-29 14:05:00,60.54,60.73,60.53,60.69,163500.0,23.6953,23.7697,23.6914,23.754,163500.0
2008-07-29 14:10:00,60.7,60.8,60.67,60.73,141900.0,23.7579,23.7971,23.7462,23.7697,141900.0
2008-07-29 14:15:00,60.72,60.73,60.55,60.56,90000.0,23.7658,23.7697,23.6992,23.7031,90000.0
2008-07-29 14:20:00,60.57,60.6,60.46,60.56,67800.0,23.7071,23.7188,23.664,23.7031,67800.0
2008-07-29 14:25:00,60.57,60.6,60.48,60.5,84200.0,23.7071,23.7188,23.6718,23.6797,84200.0
2008-07-29 14:30:00,60.52,60.58,60.51,60.56,26200.0,23.6875,23.711,23.6836,23.7031,26200.0
2008-07-29 14:35:00,60.56,60.6,60.51,60.53,99000.0,23.7031,23.7188,23.6836,23.6914,99000.0
2008-07-29 14:40:00,60.53,60.6,60.44,60.47,272700.0,23.6914,23.7188,23.6562,23.6679,272700.0
2008-07-29 14:45:00,60.47,60.55,60.46,60.49,59900.0,23.6679,23.6992,23.664,23.6757,59900.0
2008-07-29 14:50:00,60.49,60.59,60.44,60.53,61400.0,23.6757,23.7149,23.6562,23.6914,61400.0
2008-07-29 14:55:00,60.53,60.57,60.42,60.45,99000.0,23.6914,23.7071,23.6483,23.6601,99000.0
2008-07-29 15:00:00,60.45,60.5,60.36,60.38,41400.0,23.6601,23.6797,23.6249,23.6327,41400.0
2008-07-29 15:05:00,60.39,60.43,60.37,60.4,53000.0,23.6366,23.6523,23.6288,23.6405,53000.0
2008-07-29 15:10:00,60.4,60.42,60.34,60.36,36300.0,23.6405,23.6483,23.617,23.6249,36300.0
2008-07-29 15:15:00,60.35,60.39,60.3,60.34,57000.0,23.6209,23.6366,23.6014,23.617,57000.0
2008-07-29 15:20:00,60.34,60.42,60.32,60.42,78400.0,23.617,23.6483,23.6092,23.6483,78400.0
2008-07-29 15:25:00,60.42,60.45,60.4,60.42,58800.0,23.6483,23.6601,23.6405,23.6483,58800.0
2008-07-29 15:30:00,60.42,60.44,60.39,60.42,60800.0,23.6483,23.6562,23.6366,23.6483,60800.0
2008-07-29 15:35:00,60.42,60.43,60.38,60.41,59800.0,23.6483,23.6523,23.6327,23.6444,59800.0
2008-07-29 15:40:00,60.4,60.5,60.4,60.42,127100.0,23.6405,23.6797,23.6405,23.6483,127100.0
2008-07-29 15:45:00,60.42,60.44,60.32,60.35,155300.0,23.6483,23.6562,23.6092,23.6209,155300.0
2008-07-29 15:50:00,60.35,60.36,60.23,60.29,308200.0,23.6209,23.6249,23.574,23.5975,308200.0
2008-07-29 15:55:00,60.29,60.3,60.21,60.29,188900.0,23.5975,23.6014,23.5662,23.5975,188900.0
2008-07-30 09:30:00,60.56,60.56,60.37,60.39,125000.0,23.7031,23.7031,23.6288,23.6366,125000.0
2008-07-30 09:35:00,60.38,60.53,60.36,60.51,91900.0,23.6327,23.6914,23.6249,23.6836,91900.0
2008-07-30 09:40:00,60.5,60.62,60.48,60.51,181800.0,23.6797,23.7266,23.6718,23.6836,181800.0
2008-07-30 09:45:00,60.5,60.62,60.47,60.6,165600.0,23.6797,23.7266,23.6679,23.7188,165600.0
2008-07-30 09:50:00,60.61,60.66,60.53,60.55,173000.0,23.7227,23.7423,23.6914,23.6992,173000.0
2008-07-30 09:55:00,60.54,60.6,60.45,60.47,143700.0,23.6953,23.7188,23.6601,23.6679,143700.0
2008-07-30 10:00:00,60.47,60.5,60.42,60.48,127300.0,23.6679,23.6797,23.6483,23.6718,127300.0
2008-07-30 10:05:00,60.48,60.6,60.47,60.58,163800.0,23.6718,23.7188,23.6679,23.711,163800.0
2008-07-30 10:10:00,60.58,60.63,60.5,60.61,162100.0,23.711,23.7305,23.6797,23.7227,162100.0
2008-07-30 10:15:00,60.61,60.73,60.59,60.62,131300.0,23.7227,23.7697,23.7149,23.7266,131300.0
2008-07-30 10:20:00,60.61,60.67,60.52,60.6,188300.0,23.7227,23.7462,23.6875,23.7188,188300.0
2008-07-30 10:25:00,60.59,60.68,60.53,60.66,148000.0,23.7149,23.7501,23.6914,23.7423,148000.0
2008-07-30 10:30:00,60.66,60.82,60.54,60.81,141400.0,23.7423,23.8049,23.6953,23.801,141400.0
2008-07-30 10:35:00,60.81,60.99,60.76,60.83,373600.0,23.801,23.8714,23.7814,23.8088,373600.0
2008-07-30 10:40:00,60.82,60.96,60.76,60.83,234800.0,23.8049,23.8597,23.7814,23.8088,234800.0
2008-07-30 10:45:00,60.83,60.99,60.77,60.95,174400.0,23.8088,23.8714,23.7853,23.8558,174400.0
2008-07-30 10:50:00,60.94,61.05,60.92,60.95,217500.0,23.8519,23.8949,23.844,23.8558,217500.0
2008-07-30 10:55:00,60.95,60.96,60.8,60.85,206200.0,23.8558,23.8597,23.7971,23.8166,206200.0
2008-07-30 11:00:00,60.85,60.92,60.82,60.87,225600.0,23.8166,23.844,23.8049,23.8245,225600.0
2008-07-30 11:05:00,60.88,60.92,60.79,60.87,208200.0,23.8284,23.844,23.7932,23.8245,208200.0
2008-07-30 11:10:00,60.86,61.03,60.82,60.91,184800.0,23.8206,23.8871,23.8049,23.8401,184800.0
2008-07-30 11:15:00,60.91,60.92,60.84,60.85,112800.0,23.8401,23.844,23.8127,23.8166,112800.0
2008-07-30 11:20:00,60.86,60.95,60.84,60.88,112800.0,23.8206,23.8558,23.8127,23.8284,112800.0
2008-07-30 11:25:00,60.88,60.97,60.79,60.9,305000.0,23.8284,23.8636,23.7932,23.8362,305000.0
2008-07-30 11:30:00,60.89,60.91,60.7,60.71,163800.0,23.8323,23.8401,23.7579,23.7619,163800.0
2008-07-30 11:35:00,60.72,60.92,60.65,60.92,91000.0,23.7658,23.844,23.7384,23.844,91000.0
2008-07-30 11:40:00,60.92,60.95,60.72,60.73,95600.0,23.844,23.8558,23.7658,23.7697,95600.0
2008-07-30 11:45:00,60.73,60.76,60.55,60.55,80200.0,23.7697,23.7814,23.6992,23.6992,80200.0
2008-07-30 11:50:00,60.58,60.68,60.53,60.65,90900.0,23.711,23.7501,23.6914,23.7384,90900.0
2008-07-30 11:55:00,60.66,60.9,60.66,60.89,75500.0,23.7423,23.8362,23.7423,23.8323,75500.0
2008-07-30 12:00:00,60.9,60.9,60.77,60.86,63200.0,23.8362,23.8362,23.7853,23.8206,63200.0
2008-07-30 12:05:00,60.87,60.93,60.79,60.92,72400.0,23.8245,23.848,23.7932,23.844,72400.0
2008-07-30 12:10:00,60.93,61.06,60.93,61.03,65500.0,23.848,23.8988,23.848,23.8871,65500.0
2008-07-30 12:15:00,61.04,61.07,60.95,61.06,41600.0,23.891,23.9028,23.8558,23.8988,41600.0
2008-07-30 12:20:00,61.05,61.06,60.94,60.95,62600.0,23.8949,23.8988,23.8519,23.8558,62600.0
2008-07-30 12:25:00,60.96,61.01,60.95,60.98,91000.0,23.8597,23.8793,23.8558,23.8675,91000.0
2008-07-30 12:30:00,60.97,60.99,60.93,60.96,25700.0,23.8636,23.8714,23.848,23.8597,25700.0
2008-07-30 12:35:00,60.95,61.01,60.93,61.0,74800.0,23.8558,23.8793,23.848,23.8754,74800.0
2008-07-30 12:40:00,61.0,61.03,60.97,60.97,82000.0,23.8754,23.8871,23.8636,23.8636,82000.0
2008-07-30 12:45:00,60.98,61.09,60.97,61.05,191000.0,23.8675,23.9106,23.8636,23.8949,191000.0
2008-07-30 12:50:00,61.05,61.11,60.97,61.03,78100.0,23.8949,23.9184,23.8636,23.8871,78100.0
2008-07-30 12:55:00,61.03,61.05,60.95,61.05,58200.0,23.8871,23.8949,23.8558,23.8949,58200.0
2008-07-30 13:00:00,61.04,61.12,60.99,61.12,74400.0,23.891,23.9223,23.8714,23.9223,74400.0
2008-07-30 13:05:00,61.12,61.15,61.04,61.12,106000.0,23.9223,23.9341,23.891,23.9223,106000.0
2008-07-30 13:10:00,61.12,61.12,60.99,61.0,78700.0,23.9223,23.9223,23.8714,23.8754,78700.0
2008-07-30 13:15:00,61.0,61.01,60.9,60.94,50200.0,23.8754,23.8793,23.8362,23.8519,50200.0
2008-07-30 13:20:00,60.94,61.01,60.88,60.94,98700.0,23.8519,23.8793,23.8284,23.8519,98700.0
2008-07-30 13:25:00,60.94,61.0,60.92,61.0,34400.0,23.8519,23.8754,23.844,23.8754,34400.0
2008-07-30 13:30:00,61.0,61.0,60.94,60.96,37800.0,23.8754,23.8754,23.8519,23.8597,37800.0
2008-07-30 13:35:00,60.95,61.04,60.95,61.03,47200.0,23.8558,23.891,23.8558,23.8871,47200.0
2008-07-30 13:40:00,61.03,61.07,60.99,61.05,46200.0,23.8871,23.9028,23.8714,23.8949,46200.0
2008-07-30 13:45:00,61.04,61.16,61.02,61.1,131100.0,23.891,23.938,23.8832,23.9145,131100.0
2008-07-30 13:50:00,61.09,61.1,61.01,61.1,93400.0,23.9106,23.9145,23.8793,23.9145,93400.0
2008-07-30 13:55:00,61.09,61.1,60.96,60.98,70100.0,23.9106,23.9145,23.8597,23.8675,70100.0
2008-07-30 14:00:00,60.98,61.01,60.93,60.97,64900.0,23.8675,23.8793,23.848,23.8636,64900.0
2008-07-30 14:05:00,60.96,61.0,60.91,60.96,42500.0,23.8597,23.8754,23.8401,23.8597,42500.0
2008-07-30 14:10:00,60.97,61.0,60.95,60.98,29000.0,23.8636,23.8754,23.8558,23.8675,29000.0
2008-07-30 14:15:00,60.99,61.07,60.98,61.04,74400.0,23.8714,23.9028,23.8675,23.891,74400.0
2008-07-30 14:20:00,61.04,61.13,61.01,61.11,53000.0,23.891,23.9262,23.8793,23.9184,53000.0
2008-07-30 14:25:00,61.12,61.12,61.01,61.05,52600.0,23.9223,23.9223,23.8793,23.8949,52600.0
2008-07-30 14:30:00,61.06,61.1,61.01,61.07,59800.0,23.8988,23.9145,23.8793,23.9028,59800.0
2008-07-30 14:35:00,61.07,61.2,61.05,61.2,85400.0,23.9028,23.9536,23.8949,23.9536,85400.0
2008-07-30 14:40:00,61.2,61.29,61.17,61.29,97400.0,23.9536,23.9889,23.9419,23.9889,97400.0
2008-07-30 14:45:00,61.28,61.35,61.23,61.35,112000.0,23.985,24.0123,23.9654,24.0123,112000.0
2008-07-30 14:50:00,61.35,61.41,61.34,61.37,78400.0,24.0123,24.0358,24.0084,24.0202,78400.0
2008-07-30 14:55:00,61.36,61.39,61.35,61.37,34800.0,24.0163,24.028,24.0123,24.0202,34800.0
2008-07-30 15:00:00,61.36,61.38,61.27,61.32,56100.0,24.0163,24.0241,23.981,24.0006,56100.0
2008-07-30 15:05:00,61.32,61.36,61.29,61.32,89300.0,24.0006,24.0163,23.9889,24.0006,89300.0
2008-07-30 15:10:00,61.32,61.35,61.29,61.34,135900.0,24.0006,24.0123,23.9889,24.0084,135900.0
2008-07-30 15:15:00,61.35,61.42,61.34,61.42,87000.0,24.0123,24.0397,24.0084,24.0397,87000.0
2008-07-30 15:20:00,61.42,61.56,61.39,61.56,138800.0,24.0397,24.0945,24.028,24.0945,138800.0
2008-07-30 15:25:00,61.55,61.61,61.52,61.6,98500.0,24.0906,24.1141,24.0789,24.1102,98500.0
2008-07-30 15:30:00,61.6,61.62,61.51,61.6,152900.0,24.1102,24.118,24.075,24.1102,152900.0
2008-07-30 15:35:00,61.6,61.74,61.57,61.72,158000.0,24.1102,24.165,24.0985,24.1572,158000.0
2008-07-30 15:40:00,61.71,61.8,61.71,61.72,186000.0,24.1533,24.1885,24.1533,24.1572,186000.0
2008-07-30 15:45:00,61.73,61.78,61.68,61.76,182300.0,24.1611,24.1807,24.1415,24.1728,182300.0
2008-07-30 15:50:00,61.75,61.83,61.74,61.82,196500.0,24.1689,24.2002,24.165,24.1963,196500.0
2008-07-30 15:55:00,61.82,62.08,61.81,62.0,265200.0,24.1963,24.2981,24.1924,24.2668,265200.0
2008-07-31 09:30:00,61.87,61.87,61.59,61.7,138900.0,24.2159,24.2159,24.1063,24.1493,138900.0
2008-07-31 09:35:00,61.69,61.91,61.68,61.86,215100.0,24.1454,24.2315,24.1415,24.212,215100.0
2008-07-31 09:40:00,61.85,62.0,61.77,61.99,186000.0,24.208,24.2668,24.1767,24.2628,186000.0
2008-07-31 09:45:00,61.99,62.12,61.7,61.72,263300.0,24.2628,24.3137,24.1493,24.1572,263300.0
2008-07-31 09:50:00,61.72,61.74,61.56,61.63,223000.0,24.1572,24.165,24.0945,24.1219,223000.0
2008-07-31 09:55:00,61.63,61.81,61.63,61.7,89400.0,24.1219,24.1924,24.1219,24.1493,89400.0
2008-07-31 10:00:00,61.69,61.74,61.55,61.66,141900.0,24.1454,24.165,24.0906,24.1337,141900.0
2008-07-31 10:05:00,61.66,61.69,61.35,61.4,163400.0,24.1337,24.1454,24.0123,24.0319,163400.0
2008-07-31 10:10:00,61.4,61.48,61.32,61.47,105000.0,24.0319,24.0632,24.0006,24.0593,105000.0
2008-07-31 10:15:00,61.47,61.55,61.4,61.53,110900.0,24.0593,24.0906,24.0319,24.0828,110900.0
2008-07-31 10:20:00,61.52,61.77,61.52,61.71,89500.0,24.0789,24.1767,24.0789,24.1533,89500.0
2008-07-31 10:25:00,61.73,61.85,61.67,61.82,117000.0,24.1611,24.208,24.1376,24.1963,117000.0
2008-07-31 10:30:00,61.8,61.81,61.7,61.72,86700.0,24.1885,24.1924,24.1493,24.1572,86700.0
2008-07-31 10:35:00,61.72,61.95,61.71,61.8,160300.0,24.1572,24.2472,24.1533,24.1885,160300.0
2008-07-31 10:40:00,61.81,61.91,61.77,61.87,72000.0,24.1924,24.2315,24.1767,24.2159,72000.0
2008-07-31 10:45:00,61.88,62.0,61.59,61.87,205700.0,24.2198,24.2668,24.1063,24.2159,205700.0
2008-07-31 10:50:00,61.87,62.07,61.87,62.0,119200.0,24.2159,24.2942,24.2159,24.2668,119200.0
2008-07-31 10:55:00,61.99,62.05,61.94,62.04,113100.0,24.2628,24.2863,24.2433,24.2824,113100.0
2008-07-31 11:00:00,62.05,62.07,61.97,61.99,112900.0,24.2863,24.2942,24.255,24.2628,112900.0
2008-07-31 11:05:00,61.99,62.11,61.99,62.0,149100.0,24.2628,24.3098,24.2628,24.2668,149100.0
2008-07-31 11:10:00,62.01,62.07,62.0,62.05,83800.0,24.2707,24.2942,24.2668,24.2863,83800.0
2008-07-31 11:15:00,62.04,62.2,62.04,62.19,119900.0,24.2824,24.345,24.2824,24.3411,119900.0
2008-07-31 11:20:00,62.2,62.2,62.09,62.11,151400.0,24.345,24.345,24.302,24.3098,151400.0
2008-07-31 11:25:00,62.11,62.11,61.79,61.9,160500.0,24.3098,24.3098,24.1846,24.2276,160500.0
2008-07-31 11:30:00,61.89,61.95,61.75,61.93,83000.0,24.2237,24.2472,24.1689,24.2394,83000.0
2008-07-31 11:35:00,61.87,61.89,61.71,61.81,49400.0,24.2159,24.2237,24.1533,24.1924,49400.0
2008-07-31 11:40:00,61.82,61.89,61.76,61.82,34400.0,24.1963,24.2237,24.1728,24.1963,34400.0
2008-07-31 11:45:00,61.82,61.89,61.79,61.84,19700.0,24.1963,24.2237,24.1846,24.2041,19700.0
2008-07-31 11:50:00,61.85,61.95,61.82,61.92,27200.0,24.208,24.2472,24.1963,24.2354,27200.0
2008-07-31 11:55:00,61.91,61.93,61.8,61.86,37900.0,24.2315,24.2394,24.1885,24.212,37900.0
2008-07-31 12:00:00,61.88,61.92,61.86,61.91,27800.0,24.2198,24.2354,24.212,24.2315,27800.0
2008-07-31 12:05:00,61.91,61.99,61.9,61.96,42200.0,24.2315,24.2628,24.2276,24.2511,42200.0
2008-07-31 12:10:00,62.14,62.14,61.94,61.97,663300.0,24.3216,24.3216,24.2433,24.255,663300.0
2008-07-31 12:15:00,61.95,61.96,61.77,61.87,49600.0,24.2472,24.2511,24.1767,24.2159,49600.0
2008-07-31 12:20:00,61.86,61.86,61.7,61.72,35400.0,24.212,24.212,24.1493,24.1572,35400.0
2008-07-31 12:25:00,61.73,61.86,61.7,61.81,25800.0,24.1611,24.212,24.1493,24.1924,25800.0
2008-07-31 12:30:00,61.82,61.89,61.81,61.86,23400.0,24.1963,24.2237,24.1924,24.212,23400.0
2008-07-31 12:35:00,61.86,61.91,61.68,61.68,28300.0,24.212,24.2315,24.1415,24.1415,28300.0
2008-07-31 12:40:00,61.69,61.74,61.53,61.6,55900.0,24.1454,24.165,24.0828,24.1102,55900.0
2008-07-31 12:45:00,61.62,61.72,61.61,61.72,19200.0,24.118,24.1572,24.1141,24.1572,19200.0
2008-07-31 12:50:00,61.77,61.79,61.62,61.63,31400.0,24.1767,24.1846,24.118,24.1219,31400.0
2008-07-31 12:55:00,61.63,61.69,61.6,61.63,39300.0,24.1219,24.1454,24.1102,24.1219,39300.0
2008-07-31 13:00:00,61.65,61.65,61.53,61.57,31200.0,24.1298,24.1298,24.0828,24.0985,31200.0
2008-07-31 13:05:00,61.58,61.61,61.54,61.54,22900.0,24.1024,24.1141,24.0867,24.0867,22900.0
2008-07-31 13:10:00,61.52,61.68,61.49,61.65,68000.0,24.0789,24.1415,24.0671,24.1298,68000.0
2008-07-31 13:15:00,61.66,61.74,61.64,61.74,26600.0,24.1337,24.165,24.1259,24.165,26600.0
2008-07-31 13:20:00,61.74,61.83,61.74,61.83,16300.0,24.165,24.2002,24.165,24.2002,16300.0
2008-07-31 13:25:00,61.82,61.82,61.72,61.73,23800.0,24.1963,24.1963,24.1572,24.1611,23800.0
2008-07-31 13:30:00,61.73,61.8,61.7,61.76,19800.0,24.1611,24.1885,24.1493,24.1728,19800.0
2008-07-31 13:35:00,61.76,61.8,61.72,61.76,32400.0,24.1728,24.1885,24.1572,24.1728,32400.0
2008-07-31 13:40:00,61.75,61.79,61.67,61.68,27900.0,24.1689,24.1846,24.1376,24.1415,27900.0
2008-07-31 13:45:00,61.69,61.74,61.69,61.71,9300.0,24.1454,24.165,24.1454,24.1533,9300.0
2008-07-31 13:50:00,61.71,61.75,61.69,61.72,14800.0,24.1533,24.1689,24.1454,24.1572,14800.0
2008-07-31 13:55:00,61.7,61.75,61.66,61.75,27500.0,24.1493,24.1689,24.1337,24.1689,27500.0
2008-07-31 14:00:00,61.75,61.77,61.68,61.68,13500.0,24.1689,24.1767,24.1415,24.1415,13500.0
2008-07-31 14:05:00,61.7,61.79,61.66,61.67,42000.0,24.1493,24.1846,24.1337,24.1376,42000.0
2008-07-31 14:10:00,61.66,61.66,61.55,61.56,72300.0,24.1337,24.1337,24.0906,24.0945,72300.0
2008-07-31 14:15:00,61.56,61.59,61.52,61.53,39200.0,24.0945,24.1063,24.0789,24.0828,39200.0
2008-07-31 14:20:00,61.53,61.59,61.47,61.5,41100.0,24.0828,24.1063,24.0593,24.0711,41100.0
2008-07-31 14:25:00,61.5,61.61,61.47,61.6,58600.0,24.0711,24.1141,24.0593,24.1102,58600.0
2008-07-31 14:30:00,61.61,61.7,61.58,61.62,21500.0,24.1141,24.1493,24.1024,24.118,21500.0
2008-07-31 14:35:00,61.63,61.67,61.59,61.66,16300.0,24.1219,24.1376,24.1063,24.1337,16300.0
2008-07-31 14:40:00,61.66,61.85,61.64,61.77,26500.0,24.1337,24.208,24.1259,24.1767,26500.0
2008-07-31 14:45:00,61.78,61.84,61.77,61.77,33200.0,24.1807,24.2041,24.1767,24.1767,33200.0
2008-07-31 14:50:00,61.77,61.79,61.7,61.73,19300.0,24.1767,24.1846,24.1493,24.1611,19300.0
2008-07-31 14:55:00,61.73,61.81,61.73,61.77,14500.0,24.1611,24.1924,24.1611,24.1767,14500.0
2008-07-31 15:00:00,61.78,61.81,61.75,61.79,52400.0,24.1807,24.1924,24.1689,24.1846,52400.0
2008-07-31 15:05:00,61.8,61.8,61.75,61.75,14600.0,24.1885,24.1885,24.1689,24.1689,14600.0
2008-07-31 15:10:00,61.75,61.8,61.75,61.8,29200.0,24.1689,24.1885,24.1689,24.1885,29200.0
2008-07-31 15:15:00,61.8,61.85,61.7,61.71,64700.0,24.1885,24.208,24.1493,24.1533,64700.0
2008-07-31 15:20:00,61.71,61.72,61.63,61.64,39500.0,24.1533,24.1572,24.1219,24.1259,39500.0
2008-07-31 15:25:00,61.63,61.66,61.58,61.61,49700.0,24.1219,24.1337,24.1024,24.1141,49700.0
2008-07-31 15:30:00,61.61,61.63,61.48,61.48,104100.0,24.1141,24.1219,24.0632,24.0632,104100.0
2008-07-31 15:35:00,61.48,61.49,61.4,61.4,68800.0,24.0632,24.0671,24.0319,24.0319,68800.0
2008-07-31 15:40:00,61.4,61.47,61.34,61.36,76300.0,24.0319,24.0593,24.0084,24.0163,76300.0
2008-07-31 15:45:00,61.36,61.93,61.33,61.34,137700.0,24.0163,24.2394,24.0045,24.0084,137700.0
2008-07-31 15:50:00,61.34,61.41,61.33,61.4,127600.0,24.0084,24.0358,24.0045,24.0319,127600.0
2008-07-31 15:55:00,61.4,61.45,61.25,61.4,246800.0,24.0319,24.0515,23.9732,24.0319,246800.0
2008-08-01 09:30:00,61.85,61.93,61.54,61.58,194400.0,24.208,24.2394,24.0867,24.1024,194400.0
2008-08-01 09:35:00,61.58,61.78,61.47,61.5,216200.0,24.1024,24.1807,24.0593,24.0711,216200.0
2008-08-01 09:40:00,61.52,61.62,61.48,61.57,86200.0,24.0789,24.118,24.0632,24.0985,86200.0
2008-08-01 09:45:00,61.56,61.57,61.35,61.38,51900.0,24.0945,24.0985,24.0123,24.0241,51900.0
2008-08-01 09:50:00,61.38,61.62,61.36,61.38,118000.0,24.0241,24.118,24.0163,24.0241,118000.0
2008-08-01 09:55:00,61.39,61.63,61.39,61.61,90700.0,24.028,24.1219,24.028,24.1141,90700.0
2008-08-01 10:00:00,61.61,61.74,61.57,61.68,106600.0,24.1141,24.165,24.0985,24.1415,106600.0
2008-08-01 10:05:00,61.68,61.76,61.41,61.5,251000.0,24.1415,24.1728,24.0358,24.0711,251000.0
2008-08-01 10:10:00,61.51,61.58,61.37,61.52,138600.0,24.075,24.1024,24.0202,24.0789,138600.0
2008-08-01 10:15:00,61.53,61.65,61.45,61.61,121700.0,24.0828,24.1298,24.0515,24.1141,121700.0
2008-08-01 10:20:00,61.61,61.72,61.51,61.57,138800.0,24.1141,24.1572,24.075,24.0985,138800.0
2008-08-01 10:25:00,61.6,61.65,61.44,61.44,80200.0,24.1102,24.1298,24.0476,24.0476,80200.0
2008-08-01 10:30:00,61.46,61.62,61.38,61.6,116900.0,24.0554,24.118,24.0241,24.1102,116900.0
2008-08-01 10:35:00,61.58,61.66,61.54,61.66,110600.0,24.1024,24.1337,24.0867,24.1337,110600.0
2008-08-01 10:40:00,61.64,61.67,61.6,61.64,170400.0,24.1259,24.1376,24.1102,24.1259,170400.0
2008-08-01 10:45:00,61.64,61.66,61.58,61.6,30400.0,24.1259,24.1337,24.1024,24.1102,30400.0
2008-08-01 10:50:00,61.58,61.67,61.54,61.64,49100.0,24.1024,24.1376,24.0867,24.1259,49100.0
2008-08-01 10:55:00,61.66,61.66,61.53,61.56,36100.0,24.1337,24.1337,24.0828,24.0945,36100.0
2008-08-01 11:00:00,61.55,61.6,61.5,61.51,45800.0,24.0906,24.1102,24.0711,24.075,45800.0
2008-08-01 11:05:00,61.51,61.58,61.48,61.57,56100.0,24.075,24.1024,24.0632,24.0985,56100.0
2008-08-01 11:10:00,61.59,61.74,61.59,61.7,41000.0,24.1063,24.165,24.1063,24.1493,41000.0
2008-08-01 11:15:00,61.7,61.72,61.6,61.6,36000.0,24.1493,24.1572,24.1102,24.1102,36000.0
2008-08-01 11:20:00,61.63,61.7,61.53,61.6,54800.0,24.1219,24.1493,24.0828,24.1102,54800.0
2008-08-01 11:25:00,61.58,61.58,61.39,61.45,64700.0,24.1024,24.1024,24.028,24.0515,64700.0
2008-08-01 11:30:00,61.44,61.66,61.41,61.61,77500.0,24.0476,24.1337,24.0358,24.1141,77500.0
2008-08-01 11:35:00,61.62,61.73,61.59,61.64,39500.0,24.118,24.1611,24.1063,24.1259,39500.0
2008-08-01 11:40:00,61.63,61.72,61.61,61.64,21800.0,24.1219,24.1572,24.1141,24.1259,21800.0
2008-08-01 11:45:00,61.64,61.75,61.61,61.73,44200.0,24.1259,24.1689,24.1141,24.1611,44200.0
2008-08-01 11:50:00,61.73,61.73,61.58,61.61,29600.0,24.1611,24.1611,24.1024,24.1141,29600.0
2008-08-01 11:55:00,61.58,61.7,61.55,61.67,46200.0,24.1024,24.1493,24.0906,24.1376,46200.0
2008-08-01 12:00:00,61.67,61.82,61.67,61.82,912300.0,24.1376,24.1963,24.1376,24.1963,912300.0
2008-08-01 12:05:00,61.83,61.84,61.72,61.8,54200.0,24.2002,24.2041,24.1572,24.1885,54200.0
2008-08-01 12:10:00,61.79,61.8,61.66,61.71,37600.0,24.1846,24.1885,24.1337,24.1533,37600.0
2008-08-01 12:15:00,61.7,61.87,61.7,61.81,56600.0,24.1493,24.2159,24.1493,24.1924,56600.0
2008-08-01 12:20:00,61.81,61.83,61.73,61.83,46600.0,24.1924,24.2002,24.1611,24.2002,46600.0
2008-08-01 12:25:00,61.81,61.84,61.77,61.79,24800.0,24.1924,24.2041,24.1767,24.1846,24800.0
2008-08-01 12:30:00,61.8,61.8,61.71,61.73,60200.0,24.1885,24.1885,24.1533,24.1611,60200.0
2008-08-01 12:35:00,61.72,61.77,61.67,61.7,22100.0,24.1572,24.1767,24.1376,24.1493,22100.0
2008-08-01 12:40:00,61.69,61.76,61.65,61.69,44100.0,24.1454,24.1728,24.1298,24.1454,44100.0
2008-08-01 12:45:00,61.69,61.69,61.55,61.55,21900.0,24.1454,24.1454,24.0906,24.0906,21900.0
2008-08-01 12:50:00,61.55,61.55,61.45,61.48,29200.0,24.0906,24.0906,24.0515,24.0632,29200.0
2008-08-01 12:55:00,61.49,61.52,61.42,61.47,14800.0,24.0671,24.0789,24.0397,24.0593,14800.0
2008-08-01 13:00:00,61.46,61.52,61.44,61.48,34400.0,24.0554,24.0789,24.0476,24.0632,34400.0
2008-08-01 13:05:00,61.48,61.54,61.45,61.48,14800.0,24.0632,24.0867,24.0515,24.0632,14800.0
2008-08-01 13:10:00,61.48,61.54,61.44,61.46,24200.0,24.0632,24.0867,24.0476,24.0554,24200.0
2008-08-01 13:15:00,61.44,61.61,61.43,61.55,30200.0,24.0476,24.1141,24.0437,24.0906,30200.0
2008-08-01 13:20:00,61.54,61.6,61.51,61.56,9200.0,24.0867,24.1102,24.075,24.0945,9200.0
2008-08-01 13:25:00,61.51,61.52,61.4,61.44,20700.0,24.075,24.0789,24.0319,24.0476,20700.0
2008-08-01 13:30:00,61.47,61.65,61.45,61.63,14600.0,24.0593,24.1298,24.0515,24.1219,14600.0
2008-08-01 13:35:00,61.61,61.65,61.52,61.55,16700.0,24.1141,24.1298,24.0789,24.0906,16700.0
2008-08-01 13:40:00,61.58,61.58,61.5,61.52,14200.0,24.1024,24.1024,24.0711,24.0789,14200.0
2008-08-01 13:45:00,61.53,61.54,61.43,61.45,13900.0,24.0828,24.0867,24.0437,24.0515,13900.0
2008-08-01 13:50:00,61.43,61.54,61.38,61.54,41200.0,24.0437,24.0867,24.0241,24.0867,41200.0
2008-08-01 13:55:00,61.54,61.56,61.35,61.42,35400.0,24.0867,24.0945,24.0123,24.0397,35400.0
2008-08-01 14:00:00,61.43,61.46,61.26,61.34,56700.0,24.0437,24.0554,23.9771,24.0084,56700.0
2008-08-01 14:05:00,61.32,61.37,61.27,61.33,59000.0,24.0006,24.0202,23.981,24.0045,59000.0
2008-08-01 14:10:00,61.33,61.35,61.2,61.22,60200.0,24.0045,24.0123,23.9536,23.9615,60200.0
2008-08-01 14:15:00,61.23,61.39,61.23,61.33,44600.0,23.9654,24.028,23.9654,24.0045,44600.0
2008-08-01 14:20:00,61.35,61.39,61.34,61.37,15900.0,24.0123,24.028,24.0084,24.0202,15900.0
2008-08-01 14:25:00,61.37,61.41,61.32,61.33,28800.0,24.0202,24.0358,24.0006,24.0045,28800.0
2008-08-01 14:30:00,61.32,61.33,61.22,61.23,25800.0,24.0006,24.0045,23.9615,23.9654,25800.0
2008-08-01 14:35:00,61.23,61.24,61.11,61.11,22000.0,23.9654,23.9693,23.9184,23.9184,22000.0
2008-08-01 14:40:00,61.11,61.26,61.08,61.23,88500.0,23.9184,23.9771,23.9067,23.9654,88500.0
2008-08-01 14:45:00,61.22,61.39,61.2,61.39,56300.0,23.9615,24.028,23.9536,24.028,56300.0
2008-08-01 14:50:00,61.37,61.38,61.25,61.31,29400.0,24.0202,24.0241,23.9732,23.9967,29400.0
2008-08-01 14:55:00,61.33,61.34,61.12,61.15,47900.0,24.0045,24.0084,23.9223,23.9341,47900.0
2008-08-01 15:00:00,61.15,61.24,61.15,61.2,36300.0,23.9341,23.9693,23.9341,23.9536,36300.0
2008-08-01 15:05:00,61.21,61.24,61.16,61.17,28300.0,23.9576,23.9693,23.938,23.9419,28300.0
2008-08-01 15:10:00,61.17,61.24,61.16,61.2,19000.0,23.9419,23.9693,23.938,23.9536,19000.0
2008-08-01 15:15:00,61.21,61.23,61.16,61.23,26800.0,23.9576,23.9654,23.938,23.9654,26800.0
2008-08-01 15:20:00,61.22,61.23,61.2,61.21,21900.0,23.9615,23.9654,23.9536,23.9576,21900.0
2008-08-01 15:25:00,61.21,61.25,61.2,61.22,23200.0,23.9576,23.9732,23.9536,23.9615,23200.0
2008-08-01 15:30:00,61.21,61.32,61.16,61.24,46500.0,23.9576,24.0006,23.938,23.9693,46500.0
2008-08-01 15:35:00,61.24,61.35,61.24,61.32,42700.0,23.9693,24.0123,23.9693,24.0006,42700.0
2008-08-01 15:40:00,61.32,61.42,61.24,61.37,55900.0,24.0006,24.0397,23.9693,24.0202,55900.0
2008-08-01 15:45:00,61.37,61.4,61.31,61.35,59200.0,24.0202,24.0319,23.9967,24.0123,59200.0
2008-08-01 15:50:00,61.34,61.37,61.31,61.34,56200.0,24.0084,24.0202,23.9967,24.0084,56200.0
2008-08-01 15:55:00,61.35,61.35,61.25,61.26,94600.0,24.0123,24.0123,23.9732,23.9771,94600.0
2008-08-04 09:30:00,62.24,62.24,62.03,62.12,105400.0,24.3607,24.3607,24.2785,24.3137,105400.0
2008-08-04 09:35:00,62.13,62.13,61.77,61.87,145600.0,24.3176,24.3176,24.1767,24.2159,145600.0
2008-08-04 09:40:00,61.89,61.94,61.78,61.85,113800.0,24.2237,24.2433,24.1807,24.208,113800.0
2008-08-04 09:45:00,61.85,62.07,61.85,62.01,80500.0,24.208,24.2942,24.208,24.2707,80500.0
2008-08-04 09:50:00,62.01,62.03,61.68,61.73,112900.0,24.2707,24.2785,24.1415,24.1611,112900.0
2008-08-04 09:55:00,61.73,61.86,61.68,61.83,99800.0,24.1611,24.212,24.1415,24.2002,99800.0
2008-08-04 10:00:00,61.83,61.87,61.64,61.74,76100.0,24.2002,24.2159,24.1259,24.165,76100.0
2008-08-04 10:05:00,61.75,61.84,61.64,61.76,72500.0,24.1689,24.2041,24.1259,24.1728,72500.0
2008-08-04 10:10:00,61.77,61.81,61.69,61.81,52600.0,24.1767,24.1924,24.1454,24.1924,52600.0
2008-08-04 10:15:00,61.81,61.87,61.75,61.83,63700.0,24.1924,24.2159,24.1689,24.2002,63700.0
2008-08-04 10:20:00,61.82,62.0,61.81,61.96,71700.0,24.1963,24.2668,24.1924,24.2511,71700.0
2008-08-04 10:25:00,61.95,61.99,61.93,61.99,44900.0,24.2472,24.2628,24.2394,24.2628,44900.0
2008-08-04 10:30:00,61.97,62.01,61.95,61.99,52500.0,24.255,24.2707,24.2472,24.2628,52500.0
2008-08-04 10:35:00,61.99,62.01,61.81,61.82,67400.0,24.2628,24.2707,24.1924,24.1963,67400.0
2008-08-04 10:40:00,61.83,61.85,61.75,61.78,40700.0,24.2002,24.208,24.1689,24.1807,40700.0
2008-08-04 10:45:00,61.78,61.79,61.7,61.7,11100.0,24.1807,24.1846,24.1493,24.1493,11100.0
2008-08-04 10:50:00,61.71,61.73,61.59,61.61,76300.0,24.1533,24.1611,24.1063,24.1141,76300.0
2008-08-04 10:55:00,61.61,61.61,61.5,61.5,39500.0,24.1141,24.1141,24.0711,24.0711,39500.0
2008-08-04 11:00:00,61.51,61.54,61.42,61.44,38500.0,24.075,24.0867,24.0397,24.0476,38500.0
2008-08-04 11:05:00,61.42,61.46,61.3,61.4,38900.0,24.0397,24.0554,23.9928,24.0319,38900.0
2008-08-04 11:10:00,61.41,61.41,61.17,61.2,48000.0,24.0358,24.0358,23.9419,23.9536,48000.0
2008-08-04 11:15:00,61.2,61.22,60.88,60.92,58600.0,23.9536,23.9615,23.8284,23.844,58600.0
2008-08-04 11:20:00,60.93,61.0,60.89,60.95,58100.0,23.848,23.8754,23.8323,23.8558,58100.0
2008-08-04 11:25:00,60.95,60.96,60.8,60.84,58800.0,23.8558,23.8597,23.7971,23.8127,58800.0
2008-08-04 11:30:00,60.86,60.88,60.69,60.81,150000.0,23.8206,23.8284,23.754,23.801,150000.0
2008-08-04 11:35:00,60.82,60.92,60.62,60.65,155900.0,23.8049,23.844,23.7266,23.7384,155900.0
2008-08-04 11:40:00,60.65,60.74,60.46,60.68,177100.0,23.7384,23.7736,23.664,23.7501,177100.0
2008-08-04 11:45:00,60.7,60.97,60.69,60.96,30800.0,23.7579,23.8636,23.754,23.8597,30800.0
2008-08-04 11:50:00,60.97,60.97,60.7,60.72,46100.0,23.8636,23.8636,23.7579,23.7658,46100.0
2008-08-04 11:55:00,60.7,60.77,60.64,60.65,241500.0,23.7579,23.7853,23.7345,23.7384,241500.0
2008-08-04 12:00:00,60.64,60.79,60.63,60.68,38700.0,23.7345,23.7932,23.7305,23.7501,38700.0
2008-08-04 12:05:00,60.7,60.82,60.55,60.59,33100.0,23.7579,23.8049,23.6992,23.7149,33100.0
2008-08-04 12:10:00,60.58,60.68,60.55,60.61,32600.0,23.711,23.7501,23.6992,23.7227,32600.0
2008-08-04 12:15:00,60.61,60.72,60.57,60.72,24900.0,23.7227,23.7658,23.7071,23.7658,24900.0
2008-08-04 12:20:00,60.72,60.77,60.62,60.7,34600.0,23.7658,23.7853,23.7266,23.7579,34600.0
2008-08-04 12:25:00,60.68,60.72,60.61,60.63,29100.0,23.7501,23.7658,23.7227,23.7305,29100.0
2008-08-04 12:30:00,60.63,60.63,60.55,60.58,18100.0,23.7305,23.7305,23.6992,23.711,18100.0
2008-08-04 12:35:00,60.59,60.67,60.51,60.58,46500.0,23.7149,23.7462,23.6836,23.711,46500.0
2008-08-04 12:40:00,60.58,60.62,60.43,60.46,31700.0,23.711,23.7266,23.6523,23.664,31700.0
2008-08-04 12:45:00,60.43,60.56,60.43,60.55,34600.0,23.6523,23.7031,23.6523,23.6992,34600.0
2008-08-04 12:50:00,60.54,60.62,60.48,60.5,36700.0,23.6953,23.7266,23.6718,23.6797,36700.0
2008-08-04 12:55:00,60.53,60.7,60.52,60.57,42600.0,23.6914,23.7579,23.6875,23.7071,42600.0
2008-08-04 13:00:00,60.6,60.62,60.52,60.58,20000.0,23.7188,23.7266,23.6875,23.711,20000.0
2008-08-04 13:05:00,60.59,60.65,60.54,60.59,25100.0,23.7149,23.7384,23.6953,23.7149,25100.0
2008-08-04 13:10:00,60.59,60.61,60.51,60.54,22600.0,23.7149,23.7227,23.6836,23.6953,22600.0
2008-08-04 13:15:00,60.53,60.57,60.49,60.57,27600.0,23.6914,23.7071,23.6757,23.7071,27600.0
2008-08-04 13:20:00,60.56,60.59,60.5,60.55,31500.0,23.7031,23.7149,23.6797,23.6992,31500.0
2008-08-04 13:25:00,60.55,60.58,60.5,60.51,24500.0,23.6992,23.711,23.6797,23.6836,24500.0
2008-08-04 13:30:00,60.52,60.59,60.44,60.48,23600.0,23.6875,23.7149,23.6562,23.6718,23600.0
2008-08-04 13:35:00,60.47,60.54,60.47,60.49,11900.0,23.6679,23.6953,23.6679,23.6757,11900.0
2008-08-04 13:40:00,60.49,60.52,60.4,60.41,18800.0,23.6757,23.6875,23.6405,23.6444,18800.0
2008-08-04 13:45:00,60.41,60.45,60.37,60.43,15800.0,23.6444,23.6601,23.6288,23.6523,15800.0
2008-08-04 13:50:00,60.44,60.46,60.34,60.38,26800.0,23.6562,23.664,23.617,23.6327,26800.0
2008-08-04 13:55:00,60.37,60.41,60.33,60.39,14200.0,23.6288,23.6444,23.6131,23.6366,14200.0
2008-08-04 14:00:00,60.4,60.46,60.37,60.42,33500.0,23.6405,23.664,23.6288,23.6483,33500.0
2008-08-04 14:05:00,60.41,60.5,60.35,60.5,41500.0,23.6444,23.6797,23.6209,23.6797,41500.0
2008-08-04 14:10:00,60.5,60.51,60.38,60.39,31100.0,23.6797,23.6836,23.6327,23.6366,31100.0
2008-08-04 14:15:00,60.38,60.51,60.36,60.5,29500.0,23.6327,23.6836,23.6249,23.6797,29500.0
2008-08-04 14:20:00,60.5,60.62,60.48,60.62,34800.0,23.6797,23.7266,23.6718,23.7266,34800.0
2008-08-04 14:25:00,60.61,60.7,60.45,60.51,49600.0,23.7227,23.7579,23.6601,23.6836,49600.0
2008-08-04 14:30:00,60.51,60.69,60.49,60.69,29500.0,23.6836,23.754,23.6757,23.754,29500.0
2008-08-04 14:35:00,60.67,60.67,60.53,60.56,24000.0,23.7462,23.7462,23.6914,23.7031,24000.0
2008-08-04 14:40:00,60.54,60.71,60.53,60.64,28800.0,23.6953,23.7619,23.6914,23.7345,28800.0
2008-08-04 14:45:00,60.63,60.74,60.6,60.68,26100.0,23.7305,23.7736,23.7188,23.7501,26100.0
2008-08-04 14:50:00,60.72,60.76,60.56,60.57,34700.0,23.7658,23.7814,23.7031,23.7071,34700.0
2008-08-04 14:55:00,60.56,60.57,60.5,60.52,27400.0,23.7031,23.7071,23.6797,23.6875,27400.0
2008-08-04 15:00:00,60.52,60.67,60.52,60.52,61600.0,23.6875,23.7462,23.6875,23.6875,61600.0
2008-08-04 15:05:00,60.5,60.53,60.45,60.46,28700.0,23.6797,23.6914,23.6601,23.664,28700.0
2008-08-04 15:10:00,60.46,60.47,60.34,60.34,23800.0,23.664,23.6679,23.617,23.617,23800.0
2008-08-04 15:15:00,60.34,60.34,60.22,60.27,52000.0,23.617,23.617,23.5701,23.5896,52000.0
2008-08-04 15:20:00,60.26,60.28,60.16,60.19,82000.0,23.5857,23.5936,23.5466,23.5583,82000.0
2008-08-04 15:25:00,60.19,60.23,60.07,60.07,58900.0,23.5583,23.574,23.5114,23.5114,58900.0
2008-08-04 15:30:00,60.06,60.13,60.04,60.07,81800.0,23.5074,23.5348,23.4996,23.5114,81800.0
2008-08-04 15:35:00,60.06,60.13,60.01,60.11,52400.0,23.5074,23.5348,23.4879,23.527,52400.0
2008-08-04 15:40:00,60.12,60.13,60.05,60.08,80700.0,23.5309,23.5348,23.5035,23.5153,80700.0
2008-08-04 15:45:00,60.08,60.23,60.07,60.16,131900.0,23.5153,23.574,23.5114,23.5466,131900.0
2008-08-04 15:50:00,60.16,60.24,60.16,60.22,79300.0,23.5466,23.5779,23.5466,23.5701,79300.0
2008-08-04 15:55:00,60.23,60.35,60.23,60.26,174200.0,23.574,23.6209,23.574,23.5857,174200.0
2008-08-05 09:30:00,60.08,60.08,59.85,59.85,142000.0,23.5153,23.5153,23.4253,23.4253,142000.0
2008-08-05 09:35:00,59.85,59.87,59.66,59.72,199500.0,23.4253,23.4331,23.3509,23.3744,199500.0
2008-08-05 09:40:00,59.71,59.82,59.6,59.81,126500.0,23.3705,23.4135,23.3274,23.4096,126500.0
2008-08-05 09:45:00,59.81,59.83,59.68,59.82,222500.0,23.4096,23.4174,23.3587,23.4135,222500.0
2008-08-05 09:50:00,59.82,60.02,59.82,60.0,247300.0,23.4135,23.4918,23.4135,23.484,247300.0
2008-08-05 09:55:00,60.01,60.13,60.0,60.11,142500.0,23.4879,23.5348,23.484,23.527,142500.0
2008-08-05 10:00:00,60.11,60.16,59.93,60.04,155900.0,23.527,23.5466,23.4566,23.4996,155900.0
2008-08-05 10:05:00,60.05,60.09,60.0,60.02,110800.0,23.5035,23.5192,23.484,23.4918,110800.0
2008-08-05 10:10:00,60.02,60.02,59.93,59.99,60200.0,23.4918,23.4918,23.4566,23.48,60200.0
2008-08-05 10:15:00,59.98,60.07,59.98,60.04,74400.0,23.4761,23.5114,23.4761,23.4996,74400.0
2008-08-05 10:20:00,60.04,60.24,60.04,60.24,121100.0,23.4996,23.5779,23.4996,23.5779,121100.0
2008-08-05 10:25:00,60.22,60.26,60.13,60.15,72700.0,23.5701,23.5857,23.5348,23.5427,72700.0
2008-08-05 10:30:00,60.16,60.16,59.88,59.9,98800.0,23.5466,23.5466,23.437,23.4448,98800.0
2008-08-05 10:35:00,59.89,60.05,59.87,60.05,41500.0,23.4409,23.5035,23.4331,23.5035,41500.0
2008-08-05 10:40:00,60.05,60.07,59.84,59.9,66900.0,23.5035,23.5114,23.4213,23.4448,66900.0
2008-08-05 10:45:00,59.9,59.93,59.81,59.86,52400.0,23.4448,23.4566,23.4096,23.4292,52400.0
2008-08-05 10:50:00,59.86,59.87,59.76,59.78,51400.0,23.4292,23.4331,23.39,23.3979,51400.0
2008-08-05 10:55:00,59.79,59.83,59.7,59.77,80100.0,23.4018,23.4174,23.3665,23.3939,80100.0
2008-08-05 11:00:00,59.77,59.87,59.7,59.86,57600.0,23.3939,23.4331,23.3665,23.4292,57600.0
2008-08-05 11:05:00,59.86,59.91,59.74,59.74,54300.0,23.4292,23.4487,23.3822,23.3822,54300.0
2008-08-05 11:10:00,59.74,59.81,59.72,59.81,32800.0,23.3822,23.4096,23.3744,23.4096,32800.0
2008-08-05 11:15:00,59.79,59.85,59.79,59.82,59800.0,23.4018,23.4253,23.4018,23.4135,59800.0
2008-08-05 11:20:00,59.82,59.82,59.66,59.72,73700.0,23.4135,23.4135,23.3509,23.3744,73700.0
2008-08-05 11:25:00,59.72,59.79,59.7,59.79,102000.0,23.3744,23.4018,23.3665,23.4018,102000.0
2008-08-05 11:30:00,59.78,59.84,59.71,59.84,147600.0,23.3979,23.4213,23.3705,23.4213,147600.0
2008-08-05 11:35:00,59.84,59.96,59.8,59.9,100100.0,23.4213,23.4683,23.4057,23.4448,100100.0
2008-08-05 11:40:00,59.9,59.98,59.9,59.93,54200.0,23.4448,23.4761,23.4448,23.4566,54200.0
2008-08-05 11:45:00,59.92,59.97,59.92,59.96,26000.0,23.4526,23.4722,23.4526,23.4683,26000.0
2008-08-05 11:50:00,59.95,60.03,59.95,59.96,95700.0,23.4644,23.4957,23.4644,23.4683,95700.0
2008-08-05 11:55:00,59.96,60.06,59.95,60.02,24800.0,23.4683,23.5074,23.4644,23.4918,24800.0
2008-08-05 12:00:00,60.01,60.04,59.91,59.91,38800.0,23.4879,23.4996,23.4487,23.4487,38800.0
2008-08-05 12:05:00,59.92,59.97,59.9,59.92,19600.0,23.4526,23.4722,23.4448,23.4526,19600.0
2008-08-05 12:10:00,59.92,59.98,59.88,59.97,49500.0,23.4526,23.4761,23.437,23.4722,49500.0
2008-08-05 12:15:00,59.97,59.99,59.92,59.95,42800.0,23.4722,23.48,23.4526,23.4644,42800.0
2008-08-05 12:20:00,59.96,59.97,59.91,59.96,26600.0,23.4683,23.4722,23.4487,23.4683,26600.0
2008-08-05 12:25:00,59.96,60.01,59.94,59.99,53400.0,23.4683,23.4879,23.4605,23.48,53400.0
2008-08-05 12:30:00,59.99,59.99,59.94,59.98,21800.0,23.48,23.48,23.4605,23.4761,21800.0
2008-08-05 12:35:00,59.96,59.98,59.94,59.97,15200.0,23.4683,23.4761,23.4605,23.4722,15200.0
2008-08-05 12:40:00,59.96,60.04,59.93,60.01,21400.0,23.4683,23.4996,23.4566,23.4879,21400.0
2008-08-05 12:45:00,60.02,60.17,60.0,60.17,88300.0,23.4918,23.5505,23.484,23.5505,88300.0
2008-08-05 12:50:00,60.17,60.24,60.12,60.22,62000.0,23.5505,23.5779,23.5309,23.5701,62000.0
2008-08-05 12:55:00,60.24,60.3,60.22,60.26,67800.0,23.5779,23.6014,23.5701,23.5857,67800.0
2008-08-05 13:00:00,60.27,60.31,60.12,60.15,67600.0,23.5896,23.6053,23.5309,23.5427,67600.0
2008-08-05 13:05:00,60.15,60.23,60.13,60.19,23500.0,23.5427,23.574,23.5348,23.5583,23500.0
2008-08-05 13:10:00,60.22,60.25,60.2,60.25,20800.0,23.5701,23.5818,23.5622,23.5818,20800.0
2008-08-05 13:15:00,60.24,60.25,60.17,60.17,38600.0,23.5779,23.5818,23.5505,23.5505,38600.0
2008-08-05 13:20:00,60.17,60.18,60.1,60.12,21500.0,23.5505,23.5544,23.5231,23.5309,21500.0
2008-08-05 13:25:00,60.11,60.18,60.0,60.02,51200.0,23.527,23.5544,23.484,23.4918,51200.0
2008-08-05 13:30:00,60.02,60.04,59.93,60.02,39000.0,23.4918,23.4996,23.4566,23.4918,39000.0
2008-08-05 13:35:00,60.04,60.09,59.98,60.05,23000.0,23.4996,23.5192,23.4761,23.5035,23000.0
2008-08-05 13:40:00,60.04,60.08,59.97,60.01,26400.0,23.4996,23.5153,23.4722,23.4879,26400.0
2008-08-05 13:45:00,60.01,60.06,59.97,60.0,22200.0,23.4879,23.5074,23.4722,23.484,22200.0
2008-08-05 13:50:00,60.0,60.02,59.93,59.94,22800.0,23.484,23.4918,23.4566,23.4605,22800.0
2008-08-05 13:55:00,59.94,59.99,59.91,59.91,20300.0,23.4605,23.48,23.4487,23.4487,20300.0
2008-08-05 14:00:00,59.91,59.93,59.86,59.91,26400.0,23.4487,23.4566,23.4292,23.4487,26400.0
2008-08-05 14:05:00,59.91,59.91,59.81,59.85,40100.0,23.4487,23.4487,23.4096,23.4253,40100.0
2008-08-05 14:10:00,59.86,60.02,59.84,60.0,71500.0,23.4292,23.4918,23.4213,23.484,71500.0
2008-08-05 14:15:00,60.0,60.23,59.95,60.02,100300.0,23.484,23.574,23.4644,23.4918,100300.0
2008-08-05 14:20:00,60.01,60.17,59.9,59.98,117400.0,23.4879,23.5505,23.4448,23.4761,117400.0
2008-08-05 14:25:00,59.98,60.01,59.82,59.82,57600.0,23.4761,23.4879,23.4135,23.4135,57600.0
2008-08-05 14:30:00,59.82,59.85,59.74,59.74,38300.0,23.4135,23.4253,23.3822,23.3822,38300.0
2008-08-05 14:35:00,59.74,59.77,59.7,59.71,36700.0,23.3822,23.3939,23.3665,23.3705,36700.0
2008-08-05 14:40:00,59.7,59.71,59.58,59.64,88900.0,23.3665,23.3705,23.3196,23.3431,88900.0
2008-08-05 14:45:00,59.65,59.86,59.64,59.78,68900.0,23.347,23.4292,23.3431,23.3979,68900.0
2008-08-05 14:50:00,59.78,59.84,59.69,59.71,44300.0,23.3979,23.4213,23.3626,23.3705,44300.0
2008-08-05 14:55:00,59.71,59.83,59.67,59.83,54800.0,23.3705,23.4174,23.3548,23.4174,54800.0
2008-08-05 15:00:00,59.8,59.81,59.66,59.72,63300.0,23.4057,23.4096,23.3509,23.3744,63300.0
2008-08-05 15:05:00,59.72,59.74,59.64,59.64,85700.0,23.3744,23.3822,23.3431,23.3431,85700.0
2008-08-05 15:10:00,59.65,59.76,59.63,59.76,53600.0,23.347,23.39,23.3391,23.39,53600.0
2008-08-05 15:15:00,59.78,59.87,59.75,59.83,120700.0,23.3979,23.4331,23.3861,23.4174,120700.0
2008-08-05 15:20:00,59.81,59.82,59.68,59.71,67900.0,23.4096,23.4135,23.3587,23.3705,67900.0
2008-08-05 15:25:00,59.7,59.83,59.68,59.8,61900.0,23.3665,23.4174,23.3587,23.4057,61900.0
2008-08-05 15:30:00,59.8,59.93,59.72,59.93,81100.0,23.4057,23.4566,23.3744,23.4566,81100.0
2008-08-05 15:35:00,59.92,59.99,59.83,59.91,67100.0,23.4526,23.48,23.4174,23.4487,67100.0
2008-08-05 15:40:00,59.95,60.05,59.9,60.02,101100.0,23.4644,23.5035,23.4448,23.4918,101100.0
2008-08-05 15:45:00,60.05,60.11,60.0,60.06,59200.0,23.5035,23.527,23.484,23.5074,59200.0
2008-08-05 15:50:00,60.05,60.22,60.05,60.19,119300.0,23.5035,23.5701,23.5035,23.5583,119300.0
2008-08-05 15:55:00,60.19,60.31,60.18,60.3,128600.0,23.5583,23.6053,23.5544,23.6014,128600.0
2008-08-06 09:30:00,60.89,61.0,60.83,60.98,154600.0,23.8323,23.8754,23.8088,23.8675,154600.0
2008-08-06 09:35:00,60.98,61.02,60.82,60.82,102400.0,23.8675,23.8832,23.8049,23.8049,102400.0
2008-08-06 09:40:00,60.82,60.87,60.75,60.86,103400.0,23.8049,23.8245,23.7775,23.8206,103400.0
2008-08-06 09:45:00,60.87,60.91,60.8,60.85,100200.0,23.8245,23.8401,23.7971,23.8166,100200.0
2008-08-06 09:50:00,60.84,60.9,60.82,60.86,143700.0,23.8127,23.8362,23.8049,23.8206,143700.0
2008-08-06 09:55:00,60.87,60.98,60.84,60.95,67500.0,23.8245,23.8675,23.8127,23.8558,67500.0
2008-08-06 10:00:00,60.96,61.12,60.94,61.07,82500.0,23.8597,23.9223,23.8519,23.9028,82500.0
2008-08-06 10:05:00,61.09,61.23,61.07,61.21,93300.0,23.9106,23.9654,23.9028,23.9576,93300.0
2008-08-06 10:10:00,61.2,61.31,61.18,61.24,66000.0,23.9536,23.9967,23.9458,23.9693,66000.0
2008-08-06 10:15:00,61.23,61.31,61.22,61.24,60100.0,23.9654,23.9967,23.9615,23.9693,60100.0
2008-08-06 10:20:00,61.25,61.36,61.25,61.3,72100.0,23.9732,24.0163,23.9732,23.9928,72100.0
2008-08-06 10:25:00,61.29,61.3,61.09,61.12,98300.0,23.9889,23.9928,23.9106,23.9223,98300.0
2008-08-06 10:30:00,61.12,61.13,61.0,61.03,152400.0,23.9223,23.9262,23.8754,23.8871,152400.0
2008-08-06 10:35:00,61.02,61.05,60.72,60.95,269000.0,23.8832,23.8949,23.7658,23.8558,269000.0
2008-08-06 10:40:00,60.94,61.09,60.94,60.97,109100.0,23.8519,23.9106,23.8519,23.8636,109100.0
2008-08-06 10:45:00,60.99,60.99,60.78,60.82,95000.0,23.8714,23.8714,23.7893,23.8049,95000.0
2008-08-06 10:50:00,60.83,61.0,60.8,60.95,111200.0,23.8088,23.8754,23.7971,23.8558,111200.0
2008-08-06 10:55:00,60.96,61.06,60.96,61.03,55700.0,23.8597,23.8988,23.8597,23.8871,55700.0
2008-08-06 11:00:00,61.04,61.11,60.98,61.1,89200.0,23.891,23.9184,23.8675,23.9145,89200.0
2008-08-06 11:05:00,61.09,61.17,61.04,61.09,84000.0,23.9106,23.9419,23.891,23.9106,84000.0
2008-08-06 11:10:00,61.08,61.11,61.0,61.06,98700.0,23.9067,23.9184,23.8754,23.8988,98700.0
2008-08-06 11:15:00,61.06,61.25,61.04,61.12,132300.0,23.8988,23.9732,23.891,23.9223,132300.0
2008-08-06 11:20:00,61.13,61.21,61.02,61.21,107300.0,23.9262,23.9576,23.8832,23.9576,107300.0
2008-08-06 11:25:00,61.2,61.23,60.84,60.86,161700.0,23.9536,23.9654,23.8127,23.8206,161700.0
2008-08-06 11:30:00,60.86,61.01,60.8,60.93,220700.0,23.8206,23.8793,23.7971,23.848,220700.0
2008-08-06 11:35:00,60.95,61.01,60.83,60.85,116100.0,23.8558,23.8793,23.8088,23.8166,116100.0
2008-08-06 11:40:00,60.82,60.95,60.82,60.83,93400.0,23.8049,23.8558,23.8049,23.8088,93400.0
2008-08-06 11:45:00,60.84,61.02,60.81,60.93,31400.0,23.8127,23.8832,23.801,23.848,31400.0
2008-08-06 11:50:00,60.96,61.05,60.87,60.98,89500.0,23.8597,23.8949,23.8245,23.8675,89500.0
2008-08-06 11:55:00,60.98,61.0,60.89,60.97,56000.0,23.8675,23.8754,23.8323,23.8636,56000.0
2008-08-06 12:00:00,60.98,61.15,60.98,61.09,44300.0,23.8675,23.9341,23.8675,23.9106,44300.0
2008-08-06 12:05:00,61.07,61.13,61.06,61.08,21600.0,23.9028,23.9262,23.8988,23.9067,21600.0
2008-08-06 12:10:00,61.06,61.17,61.0,61.1,96000.0,23.8988,23.9419,23.8754,23.9145,96000.0
2008-08-06 12:15:00,61.1,61.11,60.99,61.02,33000.0,23.9145,23.9184,23.8714,23.8832,33000.0
2008-08-06 12:20:00,61.02,61.04,60.97,61.0,42100.0,23.8832,23.891,23.8636,23.8754,42100.0
2008-08-06 12:25:00,60.99,61.06,60.94,61.06,38600.0,23.8714,23.8988,23.8519,23.8988,38600.0
2008-08-06 12:30:00,61.08,61.08,60.99,61.07,41100.0,23.9067,23.9067,23.8714,23.9028,41100.0
2008-08-06 12:35:00,61.05,61.08,60.91,60.93,48600.0,23.8949,23.9067,23.8401,23.848,48600.0
2008-08-06 12:40:00,60.91,61.07,60.9,61.05,41700.0,23.8401,23.9028,23.8362,23.8949,41700.0
2008-08-06 12:45:00,61.04,61.22,61.0,61.22,51800.0,23.891,23.9615,23.8754,23.9615,51800.0
2008-08-06 12:50:00,61.22,61.35,61.17,61.22,43200.0,23.9615,24.0123,23.9419,23.9615,43200.0
2008-08-06 12:55:00,61.21,61.38,61.19,61.19,65500.0,23.9576,24.0241,23.9497,23.9497,65500.0
2008-08-06 13:00:00,61.19,61.27,61.16,61.17,27600.0,23.9497,23.981,23.938,23.9419,27600.0
2008-08-06 13:05:00,61.16,61.19,61.14,61.16,23800.0,23.938,23.9497,23.9302,23.938,23800.0
2008-08-06 13:10:00,61.16,61.24,61.15,61.17,7000.0,23.938,23.9693,23.9341,23.9419,7000.0
2008-08-06 13:15:00,61.18,61.25,61.16,61.21,13500.0,23.9458,23.9732,23.938,23.9576,13500.0
2008-08-06 13:20:00,61.2,61.28,61.17,61.28,53700.0,23.9536,23.985,23.9419,23.985,53700.0
2008-08-06 13:25:00,61.26,61.29,61.15,61.15,40900.0,23.9771,23.9889,23.9341,23.9341,40900.0
2008-08-06 13:30:00,61.16,61.21,61.12,61.19,29500.0,23.938,23.9576,23.9223,23.9497,29500.0
2008-08-06 13:35:00,61.18,61.27,61.15,61.27,17200.0,23.9458,23.981,23.9341,23.981,17200.0
2008-08-06 13:40:00,61.27,61.35,61.25,61.32,20400.0,23.981,24.0123,23.9732,24.0006,20400.0
2008-08-06 13:45:00,61.31,61.4,61.29,61.4,28200.0,23.9967,24.0319,23.9889,24.0319,28200.0
2008-08-06 13:50:00,61.4,61.43,61.32,61.32,48600.0,24.0319,24.0437,24.0006,24.0006,48600.0
2008-08-06 13:55:00,61.33,61.34,61.23,61.25,22600.0,24.0045,24.0084,23.9654,23.9732,22600.0
2008-08-06 14:00:00,61.25,61.28,61.17,61.23,49200.0,23.9732,23.985,23.9419,23.9654,49200.0
2008-08-06 14:05:00,61.25,61.43,61.24,61.42,32900.0,23.9732,24.0437,23.9693,24.0397,32900.0
2008-08-06 14:10:00,61.42,61.42,61.28,61.38,36100.0,24.0397,24.0397,23.985,24.0241,36100.0
2008-08-06 14:15:00,61.37,61.44,61.35,61.43,25500.0,24.0202,24.0476,24.0123,24.0437,25500.0
2008-08-06 14:20:00,61.43,61.51,61.41,61.47,86500.0,24.0437,24.075,24.0358,24.0593,86500.0
2008-08-06 14:25:00,61.49,61.58,61.48,61.52,50500.0,24.0671,24.1024,24.0632,24.0789,50500.0
2008-08-06 14:30:00,61.54,61.55,61.46,61.48,56600.0,24.0867,24.0906,24.0554,24.0632,56600.0
2008-08-06 14:35:00,61.47,61.49,61.42,61.45,93200.0,24.0593,24.0671,24.0397,24.0515,93200.0
2008-08-06 14:40:00,61.45,61.46,61.31,61.34,69700.0,24.0515,24.0554,23.9967,24.0084,69700.0
2008-08-06 14:45:00,61.34,61.38,61.29,61.34,75000.0,24.0084,24.0241,23.9889,24.0084,75000.0
2008-08-06 14:50:00,61.36,61.48,61.34,61.47,60800.0,24.0163,24.0632,24.0084,24.0593,60800.0
2008-08-06 14:55:00,61.46,61.51,61.44,61.46,30600.0,24.0554,24.075,24.0476,24.0554,30600.0
2008-08-06 15:00:00,61.46,61.47,61.29,61.3,61600.0,24.0554,24.0593,23.9889,23.9928,61600.0
2008-08-06 15:05:00,61.3,61.42,61.28,61.38,43900.0,23.9928,24.0397,23.985,24.0241,43900.0
2008-08-06 15:10:00,61.37,61.4,61.33,61.34,37600.0,24.0202,24.0319,24.0045,24.0084,37600.0
2008-08-06 15:15:00,61.34,61.39,61.31,61.32,87900.0,24.0084,24.028,23.9967,24.0006,87900.0
2008-08-06 15:20:00,61.32,61.41,61.28,61.4,38700.0,24.0006,24.0358,23.985,24.0319,38700.0
2008-08-06 15:25:00,61.4,61.45,61.31,61.31,56300.0,24.0319,24.0515,23.9967,23.9967,56300.0
2008-08-06 15:30:00,61.31,61.34,61.23,61.33,60300.0,23.9967,24.0084,23.9654,24.0045,60300.0
2008-08-06 15:35:00,61.32,61.41,61.31,61.39,73500.0,24.0006,24.0358,23.9967,24.028,73500.0
2008-08-06 15:40:00,61.39,61.53,61.39,61.52,83700.0,24.028,24.0828,24.028,24.0789,83700.0
2008-08-06 15:45:00,61.51,61.56,61.5,61.54,115100.0,24.075,24.0945,24.0711,24.0867,115100.0
2008-08-06 15:50:00,61.56,61.6,61.56,61.59,125200.0,24.0945,24.1102,24.0945,24.1063,125200.0
2008-08-06 15:55:00,61.6,61.62,61.52,61.57,115000.0,24.1102,24.118,24.0789,24.0985,115000.0
2008-08-07 09:30:00,62.36,62.49,62.33,62.48,123200.0,24.4077,24.4585,24.3959,24.4546,123200.0
2008-08-07 09:35:00,62.45,62.49,62.33,62.35,127200.0,24.4429,24.4585,24.3959,24.4037,127200.0
2008-08-07 09:40:00,62.34,62.37,62.13,62.14,180900.0,24.3998,24.4116,24.3176,24.3216,180900.0
2008-08-07 09:45:00,62.14,62.15,62.02,62.12,80800.0,24.3216,24.3255,24.2746,24.3137,80800.0
2008-08-07 09:50:00,62.13,62.2,62.0,62.17,149000.0,24.3176,24.345,24.2668,24.3333,149000.0
2008-08-07 09:55:00,62.18,62.3,62.18,62.29,77700.0,24.3372,24.3842,24.3372,24.3803,77700.0
2008-08-07 10:00:00,62.29,62.35,62.02,62.05,144800.0,24.3803,24.4037,24.2746,24.2863,144800.0
2008-08-07 10:05:00,62.05,62.1,61.99,62.07,237000.0,24.2863,24.3059,24.2628,24.2942,237000.0
2008-08-07 10:10:00,62.08,62.15,62.02,62.15,122100.0,24.2981,24.3255,24.2746,24.3255,122100.0
2008-08-07 10:15:00,62.15,62.3,62.15,62.18,144200.0,24.3255,24.3842,24.3255,24.3372,144200.0
2008-08-07 10:20:00,62.18,62.2,62.03,62.08,66700.0,24.3372,24.345,24.2785,24.2981,66700.0
2008-08-07 10:25:00,62.06,62.07,61.94,61.97,57100.0,24.2902,24.2942,24.2433,24.255,57100.0
2008-08-07 10:30:00,61.95,62.02,61.93,62.0,47700.0,24.2472,24.2746,24.2394,24.2668,47700.0
2008-08-07 10:35:00,62.0,62.19,61.99,62.19,86400.0,24.2668,24.3411,24.2628,24.3411,86400.0
2008-08-07 10:40:00,62.2,62.23,62.1,62.11,47100.0,24.345,24.3568,24.3059,24.3098,47100.0
2008-08-07 10:45:00,62.11,62.14,62.01,62.06,494100.0,24.3098,24.3216,24.2707,24.2902,494100.0
2008-08-07 10:50:00,62.09,62.22,62.03,62.2,63800.0,24.302,24.3529,24.2785,24.345,63800.0
2008-08-07 10:55:00,62.2,62.28,62.13,62.28,46100.0,24.345,24.3764,24.3176,24.3764,46100.0
2008-08-07 11:00:00,62.28,62.36,62.28,62.34,41600.0,24.3764,24.4077,24.3764,24.3998,41600.0
2008-08-07 11:05:00,62.32,62.39,62.28,62.32,101800.0,24.392,24.4194,24.3764,24.392,101800.0
2008-08-07 11:10:00,62.31,62.33,62.18,62.19,70900.0,24.3881,24.3959,24.3372,24.3411,70900.0
2008-08-07 11:15:00,62.18,62.23,62.1,62.23,38100.0,24.3372,24.3568,24.3059,24.3568,38100.0
2008-08-07 11:20:00,62.22,62.25,62.15,62.16,28600.0,24.3529,24.3646,24.3255,24.3294,28600.0
2008-08-07 11:25:00,62.16,62.2,62.09,62.09,46100.0,24.3294,24.345,24.302,24.302,46100.0
2008-08-07 11:30:00,62.1,62.1,62.0,62.01,47100.0,24.3059,24.3059,24.2668,24.2707,47100.0
2008-08-07 11:35:00,62.0,62.09,61.97,61.99,48300.0,24.2668,24.302,24.255,24.2628,48300.0
2008-08-07 11:40:00,62.0,62.07,61.88,61.93,28100.0,24.2668,24.2942,24.2198,24.2394,28100.0
2008-08-07 11:45:00,61.93,61.99,61.91,61.91,20800.0,24.2394,24.2628,24.2315,24.2315,20800.0
2008-08-07 11:50:00,61.94,61.99,61.88,61.9,26600.0,24.2433,24.2628,24.2198,24.2276,26600.0
2008-08-07 11:55:00,61.88,61.95,61.88,61.9,15300.0,24.2198,24.2472,24.2198,24.2276,15300.0
2008-08-07 12:00:00,61.91,61.97,61.87,61.95,16700.0,24.2315,24.255,24.2159,24.2472,16700.0
2008-08-07 12:05:00,61.95,62.08,61.94,62.04,22900.0,24.2472,24.2981,24.2433,24.2824,22900.0
2008-08-07 12:10:00,62.05,62.1,62.01,62.08,33800.0,24.2863,24.3059,24.2707,24.2981,33800.0
2008-08-07 12:15:00,62.09,62.11,62.01,62.04,19900.0,24.302,24.3098,24.2707,24.2824,19900.0
2008-08-07 12:20:00,62.05,62.16,62.05,62.16,26800.0,24.2863,24.3294,24.2863,24.3294,26800.0
2008-08-07 12:25:00,62.16,62.18,62.05,62.1,15300.0,24.3294,24.3372,24.2863,24.3059,15300.0
2008-08-07 12:30:00,62.08,62.08,61.92,61.94,14700.0,24.2981,24.2981,24.2354,24.2433,14700.0
2008-08-07 12:35:00,61.93,61.99,61.89,61.99,12600.0,24.2394,24.2628,24.2237,24.2628,12600.0
2008-08-07 12:40:00,61.99,62.02,61.89,61.95,29600.0,24.2628,24.2746,24.2237,24.2472,29600.0
2008-08-07 12:45:00,61.93,61.95,61.83,61.84,37100.0,24.2394,24.2472,24.2002,24.2041,37100.0
2008-08-07 12:50:00,61.84,61.94,61.8,61.83,29900.0,24.2041,24.2433,24.1885,24.2002,29900.0
2008-08-07 12:55:00,61.81,61.82,61.71,61.79,32200.0,24.1924,24.1963,24.1533,24.1846,32200.0
2008-08-07 13:00:00,61.8,61.88,61.77,61.85,44900.0,24.1885,24.2198,24.1767,24.208,44900.0
2008-08-07 13:05:00,61.84,61.87,61.8,61.84,36700.0,24.2041,24.2159,24.1885,24.2041,36700.0
2008-08-07 13:10:00,61.83,61.85,61.76,61.79,17900.0,24.2002,24.208,24.1728,24.1846,17900.0
2008-08-07 13:15:00,61.79,61.91,61.75,61.9,33700.0,24.1846,24.2315,24.1689,24.2276,33700.0
2008-08-07 13:20:00,61.88,61.91,61.81,61.84,15400.0,24.2198,24.2315,24.1924,24.2041,15400.0
2008-08-07 13:25:00,61.84,61.85,61.74,61.74,31800.0,24.2041,24.208,24.165,24.165,31800.0
2008-08-07 13:30:00,61.72,61.78,61.7,61.76,17000.0,24.1572,24.1807,24.1493,24.1728,17000.0
2008-08-07 13:35:00,61.76,61.95,61.75,61.83,22400.0,24.1728,24.2472,24.1689,24.2002,22400.0
2008-08-07 13:40:00,61.84,61.84,61.72,61.77,16600.0,24.2041,24.2041,24.1572,24.1767,16600.0
2008-08-07 13:45:00,61.78,61.83,61.72,61.8,8800.0,24.1807,24.2002,24.1572,24.1885,8800.0
2008-08-07 13:50:00,61.8,61.87,61.77,61.82,15100.0,24.1885,24.2159,24.1767,24.1963,15100.0
2008-08-07 13:55:00,61.81,61.88,61.8,61.83,12300.0,24.1924,24.2198,24.1885,24.2002,12300.0
2008-08-07 14:00:00,61.84,61.85,61.77,61.79,13500.0,24.2041,24.208,24.1767,24.1846,13500.0
2008-08-07 14:05:00,61.78,61.89,61.72,61.88,54600.0,24.1807,24.2237,24.1572,24.2198,54600.0
2008-08-07 14:10:00,61.89,61.9,61.73,61.77,40900.0,24.2237,24.2276,24.1611,24.1767,40900.0
2008-08-07 14:15:00,61.78,61.85,61.74,61.76,25300.0,24.1807,24.208,24.165,24.1728,25300.0
2008-08-07 14:20:00,61.79,61.86,61.74,61.8,22300.0,24.1846,24.212,24.165,24.1885,22300.0
2008-08-07 14:25:00,61.82,61.9,61.81,61.87,19700.0,24.1963,24.2276,24.1924,24.2159,19700.0
2008-08-07 14:30:00,61.85,61.92,61.82,61.88,16200.0,24.208,24.2354,24.1963,24.2198,16200.0
2008-08-07 14:35:00,61.9,61.91,61.86,61.9,11000.0,24.2276,24.2315,24.212,24.2276,11000.0
2008-08-07 14:40:00,61.9,61.92,61.82,61.87,11600.0,24.2276,24.2354,24.1963,24.2159,11600.0
2008-08-07 14:45:00,61.89,61.89,61.81,61.85,12300.0,24.2237,24.2237,24.1924,24.208,12300.0
2008-08-07 14:50:00,61.84,61.84,61.8,61.8,12300.0,24.2041,24.2041,24.1885,24.1885,12300.0
2008-08-07 14:55:00,61.8,61.89,61.75,61.75,35200.0,24.1885,24.2237,24.1689,24.1689,35200.0
2008-08-07 15:00:00,61.75,61.79,61.62,61.66,25200.0,24.1689,24.1846,24.118,24.1337,25200.0
2008-08-07 15:05:00,61.63,61.66,61.55,61.64,32000.0,24.1219,24.1337,24.0906,24.1259,32000.0
2008-08-07 15:10:00,61.64,61.65,61.57,61.58,28800.0,24.1259,24.1298,24.0985,24.1024,28800.0
2008-08-07 15:15:00,61.58,61.61,61.54,61.59,28600.0,24.1024,24.1141,24.0867,24.1063,28600.0
2008-08-07 15:20:00,61.58,61.59,61.52,61.53,39200.0,24.1024,24.1063,24.0789,24.0828,39200.0
2008-08-07 15:25:00,61.53,61.66,61.46,61.52,47600.0,24.0828,24.1337,24.0554,24.0789,47600.0
2008-08-07 15:30:00,61.52,61.54,61.36,61.36,70300.0,24.0789,24.0867,24.0163,24.0163,70300.0
2008-08-07 15:35:00,61.36,61.41,61.25,61.29,141700.0,24.0163,24.0358,23.9732,23.9889,141700.0
2008-08-07 15:40:00,61.28,61.35,61.27,61.3,72200.0,23.985,24.0123,23.981,23.9928,72200.0
2008-08-07 15:45:00,61.3,61.33,61.25,61.3,107000.0,23.9928,24.0045,23.9732,23.9928,107000.0
2008-08-07 15:50:00,61.29,61.35,61.28,61.33,92100.0,23.9889,24.0123,23.985,24.0045,92100.0
2008-08-07 15:55:00,61.32,61.38,61.29,61.34,185300.0,24.0006,24.0241,23.9889,24.0084,185300.0
2008-08-08 09:30:00,59.53,59.63,59.5,59.59,153300.0,23.3,23.3391,23.2883,23.3235,153300.0
2008-08-08 09:35:00,59.59,59.66,59.5,59.63,113700.0,23.3235,23.3509,23.2883,23.3391,113700.0
2008-08-08 09:40:00,59.63,59.64,59.53,59.56,198200.0,23.3391,23.3431,23.3,23.3117,198200.0
2008-08-08 09:45:00,59.56,59.57,59.43,59.43,151100.0,23.3117,23.3157,23.2609,23.2609,151100.0
2008-08-08 09:50:00,59.43,59.54,59.31,59.54,199400.0,23.2609,23.3039,23.2139,23.3039,199400.0
2008-08-08 09:55:00,59.53,59.66,59.52,59.65,117900.0,23.3,23.3509,23.2961,23.347,117900.0
2008-08-08 10:00:00,59.65,59.75,59.6,59.7,146900.0,23.347,23.3861,23.3274,23.3665,146900.0
2008-08-08 10:05:00,59.7,59.72,59.54,59.68,161500.0,23.3665,23.3744,23.3039,23.3587,161500.0
2008-08-08 10:10:00,59.69,59.8,59.59,59.74,78900.0,23.3626,23.4057,23.3235,23.3822,78900.0
2008-08-08 10:15:00,59.74,59.9,59.73,59.78,153200.0,23.3822,23.4448,23.3783,23.3979,153200.0
2008-08-08 10:20:00,59.78,60.13,59.78,60.12,112200.0,23.3979,23.5348,23.3979,23.5309,112200.0
2008-08-08 10:25:00,60.13,60.28,60.05,60.25,179300.0,23.5348,23.5936,23.5035,23.5818,179300.0
2008-08-08 10:30:00,60.24,60.31,60.12,60.16,66800.0,23.5779,23.6053,23.5309,23.5466,66800.0
2008-08-08 10:35:00,60.16,60.19,60.04,60.1,55900.0,23.5466,23.5583,23.4996,23.5231,55900.0
2008-08-08 10:40:00,60.11,60.19,60.06,60.14,63900.0,23.527,23.5583,23.5074,23.5388,63900.0
2008-08-08 10:45:00,60.14,60.22,60.03,60.03,97900.0,23.5388,23.5701,23.4957,23.4957,97900.0
2008-08-08 10:50:00,60.03,60.03,59.89,59.93,73400.0,23.4957,23.4957,23.4409,23.4566,73400.0
2008-08-08 10:55:00,59.93,59.97,59.81,59.85,70900.0,23.4566,23.4722,23.4096,23.4253,70900.0
2008-08-08 11:00:00,59.86,59.86,59.67,59.73,44000.0,23.4292,23.4292,23.3548,23.3783,44000.0
2008-08-08 11:05:00,59.73,59.8,59.69,59.73,97400.0,23.3783,23.4057,23.3626,23.3783,97400.0
2008-08-08 11:10:00,59.73,59.78,59.69,59.7,69000.0,23.3783,23.3979,23.3626,23.3665,69000.0
2008-08-08 11:15:00,59.7,59.79,59.64,59.64,82500.0,23.3665,23.4018,23.3431,23.3431,82500.0
2008-08-08 11:20:00,59.63,59.68,59.6,59.67,79800.0,23.3391,23.3587,23.3274,23.3548,79800.0
2008-08-08 11:25:00,59.65,59.67,59.55,59.56,47900.0,23.347,23.3548,23.3078,23.3117,47900.0
2008-08-08 11:30:00,59.6,59.73,59.57,59.69,44200.0,23.3274,23.3783,23.3157,23.3626,44200.0
2008-08-08 11:35:00,59.72,59.8,59.71,59.79,47500.0,23.3744,23.4057,23.3705,23.4018,47500.0
2008-08-08 11:40:00,59.78,59.9,59.77,59.89,36400.0,23.3979,23.4448,23.3939,23.4409,36400.0
2008-08-08 11:45:00,59.88,59.91,59.85,59.87,30100.0,23.437,23.4487,23.4253,23.4331,30100.0
2008-08-08 11:50:00,59.87,60.01,59.87,60.0,23800.0,23.4331,23.4879,23.4331,23.484,23800.0
2008-08-08 11:55:00,59.99,60.03,59.8,60.0,74700.0,23.48,23.4957,23.4057,23.484,74700.0
2008-08-08 12:00:00,60.01,60.05,59.94,60.01,42600.0,23.4879,23.5035,23.4605,23.4879,42600.0
2008-08-08 12:05:00,60.0,60.02,59.95,59.98,18700.0,23.484,23.4918,23.4644,23.4761,18700.0
2008-08-08 12:10:00,59.98,59.99,59.94,59.96,22900.0,23.4761,23.48,23.4605,23.4683,22900.0
2008-08-08 12:15:00,59.97,60.12,59.96,60.11,29800.0,23.4722,23.5309,23.4683,23.527,29800.0
2008-08-08 12:20:00,60.11,60.11,60.04,60.1,21500.0,23.527,23.527,23.4996,23.5231,21500.0
2008-08-08 12:25:00,60.09,60.1,59.96,60.08,27600.0,23.5192,23.5231,23.4683,23.5153,27600.0
2008-08-08 12:30:00,60.08,60.18,60.02,60.02,29900.0,23.5153,23.5544,23.4918,23.4918,29900.0
2008-08-08 12:35:00,60.03,60.08,60.01,60.07,21700.0,23.4957,23.5153,23.4879,23.5114,21700.0
2008-08-08 12:40:00,60.07,60.1,60.0,60.04,30200.0,23.5114,23.5231,23.484,23.4996,30200.0
2008-08-08 12:45:00,60.02,60.05,59.97,60.0,15100.0,23.4918,23.5035,23.4722,23.484,15100.0
2008-08-08 12:50:00,60.01,60.11,60.01,60.09,11200.0,23.4879,23.527,23.4879,23.5192,11200.0
2008-08-08 12:55:00,60.09,60.1,59.99,60.0,13300.0,23.5192,23.5231,23.48,23.484,13300.0
2008-08-08 13:00:00,60.0,60.06,59.99,60.04,26000.0,23.484,23.5074,23.48,23.4996,26000.0
2008-08-08 13:05:00,60.04,60.09,60.02,60.08,13800.0,23.4996,23.5192,23.4918,23.5153,13800.0
2008-08-08 13:10:00,60.08,60.17,60.07,60.11,30800.0,23.5153,23.5505,23.5114,23.527,30800.0
2008-08-08 13:15:00,60.11,60.2,60.09,60.19,30400.0,23.527,23.5622,23.5192,23.5583,30400.0
2008-08-08 13:20:00,60.2,60.2,60.12,60.14,20900.0,23.5622,23.5622,23.5309,23.5388,20900.0
2008-08-08 13:25:00,60.13,60.17,60.13,60.15,17200.0,23.5348,23.5505,23.5348,23.5427,17200.0
2008-08-08 13:30:00,60.14,60.26,60.14,60.26,17200.0,23.5388,23.5857,23.5388,23.5857,17200.0
2008-08-08 13:35:00,60.24,60.39,60.24,60.36,47500.0,23.5779,23.6366,23.5779,23.6249,47500.0
2008-08-08 13:40:00,60.35,60.38,60.29,60.29,23500.0,23.6209,23.6327,23.5975,23.5975,23500.0
2008-08-08 13:45:00,60.3,60.34,60.3,60.33,25000.0,23.6014,23.617,23.6014,23.6131,25000.0
2008-08-08 13:50:00,60.32,60.34,60.23,60.24,18700.0,23.6092,23.617,23.574,23.5779,18700.0
2008-08-08 13:55:00,60.25,60.29,60.23,60.28,32700.0,23.5818,23.5975,23.574,23.5936,32700.0
2008-08-08 14:00:00,60.27,60.44,60.27,60.41,41900.0,23.5896,23.6562,23.5896,23.6444,41900.0
2008-08-08 14:05:00,60.42,60.45,60.39,60.39,27100.0,23.6483,23.6601,23.6366,23.6366,27100.0
2008-08-08 14:10:00,60.39,60.4,60.29,60.3,23700.0,23.6366,23.6405,23.5975,23.6014,23700.0
2008-08-08 14:15:00,60.29,60.29,60.17,60.19,62200.0,23.5975,23.5975,23.5505,23.5583,62200.0
2008-08-08 14:20:00,60.19,60.21,60.13,60.14,48600.0,23.5583,23.5662,23.5348,23.5388,48600.0
2008-08-08 14:25:00,60.14,60.16,60.03,60.03,68800.0,23.5388,23.5466,23.4957,23.4957,68800.0
2008-08-08 14:30:00,60.03,60.1,60.03,60.07,54900.0,23.4957,23.5231,23.4957,23.5114,54900.0
2008-08-08 14:35:00,60.07,60.07,59.98,60.01,39300.0,23.5114,23.5114,23.4761,23.4879,39300.0
2008-08-08 14:40:00,60.0,60.02,59.96,59.97,27500.0,23.484,23.4918,23.4683,23.4722,27500.0
2008-08-08 14:45:00,59.99,60.01,59.95,59.97,31500.0,23.48,23.4879,23.4644,23.4722,31500.0
2008-08-08 14:50:00,59.97,60.0,59.92,59.93,25600.0,23.4722,23.484,23.4526,23.4566,25600.0
2008-08-08 14:55:00,59.93,59.94,59.9,59.92,24500.0,23.4566,23.4605,23.4448,23.4526,24500.0
2008-08-08 15:00:00,59.92,60.0,59.92,59.97,44700.0,23.4526,23.484,23.4526,23.4722,44700.0
2008-08-08 15:05:00,59.97,60.0,59.95,59.97,36400.0,23.4722,23.484,23.4644,23.4722,36400.0
2008-08-08 15:10:00,59.97,60.01,59.96,60.0,53700.0,23.4722,23.4879,23.4683,23.484,53700.0
2008-08-08 15:15:00,60.0,60.01,59.94,60.0,55800.0,23.484,23.4879,23.4605,23.484,55800.0
2008-08-08 15:20:00,60.01,60.01,59.95,60.0,53600.0,23.4879,23.4879,23.4644,23.484,53600.0
2008-08-08 15:25:00,60.01,60.02,59.93,59.96,85400.0,23.4879,23.4918,23.4566,23.4683,85400.0
2008-08-08 15:30:00,59.97,60.01,59.96,60.0,67300.0,23.4722,23.4879,23.4683,23.484,67300.0
2008-08-08 15:35:00,59.99,60.02,59.95,59.98,91100.0,23.48,23.4918,23.4644,23.4761,91100.0
2008-08-08 15:40:00,59.98,60.05,59.97,60.01,125800.0,23.4761,23.5035,23.4722,23.4879,125800.0
2008-08-08 15:45:00,60.01,60.04,59.99,60.01,186400.0,23.4879,23.4996,23.48,23.4879,186400.0
2008-08-08 15:50:00,60.01,60.09,60.01,60.04,236400.0,23.4879,23.5192,23.4879,23.4996,236400.0
2008-08-08 15:55:00,60.03,60.08,60.0,60.03,251600.0,23.4957,23.5153,23.484,23.4957,251600.0
2008-08-11 09:30:00,60.69,60.7,60.56,60.6,124300.0,23.754,23.7579,23.7031,23.7188,124300.0
2008-08-11 09:35:00,60.6,60.63,60.48,60.5,75700.0,23.7188,23.7305,23.6718,23.6797,75700.0
2008-08-11 09:40:00,60.5,60.59,60.45,60.45,121600.0,23.6797,23.7149,23.6601,23.6601,121600.0
2008-08-11 09:45:00,60.45,60.66,60.45,60.66,115000.0,23.6601,23.7423,23.6601,23.7423,115000.0
2008-08-11 09:50:00,60.64,60.7,60.48,60.49,120700.0,23.7345,23.7579,23.6718,23.6757,120700.0
2008-08-11 09:55:00,60.48,60.54,60.48,60.54,60000.0,23.6718,23.6953,23.6718,23.6953,60000.0
2008-08-11 10:00:00,60.54,60.64,60.53,60.62,45900.0,23.6953,23.7345,23.6914,23.7266,45900.0
2008-08-11 10:05:00,60.61,60.61,60.57,60.59,36600.0,23.7227,23.7227,23.7071,23.7149,36600.0
2008-08-11 10:10:00,60.59,60.61,60.57,60.6,46800.0,23.7149,23.7227,23.7071,23.7188,46800.0
2008-08-11 10:15:00,60.59,60.6,60.55,60.57,44500.0,23.7149,23.7188,23.6992,23.7071,44500.0
2008-08-11 10:20:00,60.56,60.6,60.48,60.49,33100.0,23.7031,23.7188,23.6718,23.6757,33100.0
2008-08-11 10:25:00,60.48,60.54,60.46,60.53,38300.0,23.6718,23.6953,23.664,23.6914,38300.0
2008-08-11 10:30:00,60.53,60.59,60.52,60.56,43800.0,23.6914,23.7149,23.6875,23.7031,43800.0
2008-08-11 10:35:00,60.56,60.65,60.56,60.6,78000.0,23.7031,23.7384,23.7031,23.7188,78000.0
2008-08-11 10:40:00,60.6,60.61,60.54,60.54,40300.0,23.7188,23.7227,23.6953,23.6953,40300.0
2008-08-11 10:45:00,60.53,60.57,60.49,60.57,23900.0,23.6914,23.7071,23.6757,23.7071,23900.0
2008-08-11 10:50:00,60.56,60.62,60.53,60.6,70300.0,23.7031,23.7266,23.6914,23.7188,70300.0
2008-08-11 10:55:00,60.61,60.61,60.48,60.49,57200.0,23.7227,23.7227,23.6718,23.6757,57200.0
2008-08-11 11:00:00,60.5,60.54,60.48,60.49,30400.0,23.6797,23.6953,23.6718,23.6757,30400.0
2008-08-11 11:05:00,60.48,60.5,60.4,60.42,52300.0,23.6718,23.6797,23.6405,23.6483,52300.0
2008-08-11 11:10:00,60.41,60.42,60.33,60.35,45700.0,23.6444,23.6483,23.6131,23.6209,45700.0
2008-08-11 11:15:00,60.35,60.36,60.26,60.28,47400.0,23.6209,23.6249,23.5857,23.5936,47400.0
2008-08-11 11:20:00,60.27,60.37,60.27,60.35,75700.0,23.5896,23.6288,23.5896,23.6209,75700.0
2008-08-11 11:25:00,60.35,60.35,60.17,60.2,41700.0,23.6209,23.6209,23.5505,23.5622,41700.0
2008-08-11 11:30:00,60.18,60.25,60.09,60.16,144100.0,23.5544,23.5818,23.5192,23.5466,144100.0
2008-08-11 11:35:00,60.17,60.28,60.16,60.24,82200.0,23.5505,23.5936,23.5466,23.5779,82200.0
2008-08-11 11:40:00,60.25,60.28,60.17,60.18,51700.0,23.5818,23.5936,23.5505,23.5544,51700.0
2008-08-11 11:45:00,60.17,60.19,60.05,60.05,64600.0,23.5505,23.5583,23.5035,23.5035,64600.0
2008-08-11 11:50:00,60.07,60.11,60.01,60.02,77100.0,23.5114,23.527,23.4879,23.4918,77100.0
2008-08-11 11:55:00,60.03,60.1,60.01,60.03,86400.0,23.4957,23.5231,23.4879,23.4957,86400.0
2008-08-11 12:00:00,60.02,60.03,59.89,59.98,35500.0,23.4918,23.4957,23.4409,23.4761,35500.0
2008-08-11 12:05:00,59.98,60.04,59.97,59.99,38200.0,23.4761,23.4996,23.4722,23.48,38200.0
2008-08-11 12:10:00,59.98,60.0,59.94,59.96,21500.0,23.4761,23.484,23.4605,23.4683,21500.0
2008-08-11 12:15:00,59.99,60.01,59.94,59.98,19700.0,23.48,23.4879,23.4605,23.4761,19700.0
2008-08-11 12:20:00,59.98,60.05,59.97,60.05,34200.0,23.4761,23.5035,23.4722,23.5035,34200.0
2008-08-11 12:25:00,60.06,60.06,59.94,59.98,44800.0,23.5074,23.5074,23.4605,23.4761,44800.0
2008-08-11 12:30:00,59.98,60.01,59.92,59.98,40800.0,23.4761,23.4879,23.4526,23.4761,40800.0
2008-08-11 12:35:00,59.99,60.0,59.93,59.95,48800.0,23.48,23.484,23.4566,23.4644,48800.0
2008-08-11 12:40:00,59.95,59.95,59.89,59.92,55700.0,23.4644,23.4644,23.4409,23.4526,55700.0
2008-08-11 12:45:00,59.93,60.02,59.91,59.94,77200.0,23.4566,23.4918,23.4487,23.4605,77200.0
2008-08-11 12:50:00,59.92,59.96,59.91,59.91,28300.0,23.4526,23.4683,23.4487,23.4487,28300.0
2008-08-11 12:55:00,59.91,59.94,59.87,59.87,19500.0,23.4487,23.4605,23.4331,23.4331,19500.0
2008-08-11 13:00:00,59.86,59.91,59.84,59.91,54000.0,23.4292,23.4487,23.4213,23.4487,54000.0
2008-08-11 13:05:00,59.91,59.97,59.89,59.9,22200.0,23.4487,23.4722,23.4409,23.4448,22200.0
2008-08-11 13:10:00,59.9,59.91,59.77,59.78,37300.0,23.4448,23.4487,23.3939,23.3979,37300.0
2008-08-11 13:15:00,59.78,59.79,59.75,59.76,11000.0,23.3979,23.4018,23.3861,23.39,11000.0
2008-08-11 13:20:00,59.76,59.77,59.7,59.7,33500.0,23.39,23.3939,23.3665,23.3665,33500.0
2008-08-11 13:25:00,59.71,59.72,59.65,59.7,34000.0,23.3705,23.3744,23.347,23.3665,34000.0
2008-08-11 13:30:00,59.7,59.7,59.67,59.68,19300.0,23.3665,23.3665,23.3548,23.3587,19300.0
2008-08-11 13:35:00,59.68,59.73,59.66,59.68,39100.0,23.3587,23.3783,23.3509,23.3587,39100.0
2008-08-11 13:40:00,59.68,59.69,59.66,59.68,18600.0,23.3587,23.3626,23.3509,23.3587,18600.0
2008-08-11 13:45:00,59.68,59.69,59.6,59.62,26300.0,23.3587,23.3626,23.3274,23.3352,26300.0
2008-08-11 13:50:00,59.62,59.63,59.58,59.59,23000.0,23.3352,23.3391,23.3196,23.3235,23000.0
2008-08-11 13:55:00,59.59,59.6,59.55,59.6,29900.0,23.3235,23.3274,23.3078,23.3274,29900.0
2008-08-11 14:00:00,59.6,59.72,59.59,59.72,47500.0,23.3274,23.3744,23.3235,23.3744,47500.0
2008-08-11 14:05:00,59.72,59.72,59.61,59.62,37200.0,23.3744,23.3744,23.3313,23.3352,37200.0
2008-08-11 14:10:00,59.62,59.79,59.61,59.77,43900.0,23.3352,23.4018,23.3313,23.3939,43900.0
2008-08-11 14:15:00,59.79,59.86,59.77,59.86,41300.0,23.4018,23.4292,23.3939,23.4292,41300.0
2008-08-11 14:20:00,59.86,60.02,59.84,59.93,44400.0,23.4292,23.4918,23.4213,23.4566,44400.0
2008-08-11 14:25:00,59.94,60.15,59.91,60.12,72900.0,23.4605,23.5427,23.4487,23.5309,72900.0
2008-08-11 14:30:00,60.12,60.13,60.07,60.13,44400.0,23.5309,23.5348,23.5114,23.5348,44400.0
2008-08-11 14:35:00,60.12,60.21,60.09,60.1,33800.0,23.5309,23.5662,23.5192,23.5231,33800.0
2008-08-11 14:40:00,60.1,60.18,60.08,60.18,24300.0,23.5231,23.5544,23.5153,23.5544,24300.0
2008-08-11 14:45:00,60.18,60.28,60.17,60.24,24900.0,23.5544,23.5936,23.5505,23.5779,24900.0
2008-08-11 14:50:00,60.22,60.35,60.2,60.35,36600.0,23.5701,23.6209,23.5622,23.6209,36600.0
2008-08-11 14:55:00,60.36,60.36,60.16,60.2,50400.0,23.6249,23.6249,23.5466,23.5622,50400.0
2008-08-11 15:00:00,60.2,60.24,60.08,60.1,77700.0,23.5622,23.5779,23.5153,23.5231,77700.0
2008-08-11 15:05:00,60.11,60.23,60.1,60.21,34400.0,23.527,23.574,23.5231,23.5662,34400.0
2008-08-11 15:10:00,60.23,60.33,60.23,60.26,28400.0,23.574,23.6131,23.574,23.5857,28400.0
2008-08-11 15:15:00,60.27,60.3,60.24,60.26,35300.0,23.5896,23.6014,23.5779,23.5857,35300.0
2008-08-11 15:20:00,60.26,60.27,60.12,60.17,48300.0,23.5857,23.5896,23.5309,23.5505,48300.0
2008-08-11 15:25:00,60.16,60.18,60.07,60.15,39000.0,23.5466,23.5544,23.5114,23.5427,39000.0
2008-08-11 15:30:00,60.16,60.17,60.12,60.15,51400.0,23.5466,23.5505,23.5309,23.5427,51400.0
2008-08-11 15:35:00,60.15,60.15,59.96,60.04,100200.0,23.5427,23.5427,23.4683,23.4996,100200.0
2008-08-11 15:40:00,60.04,60.14,60.04,60.1,60500.0,23.4996,23.5388,23.4996,23.5231,60500.0
2008-08-11 15:45:00,60.09,60.12,60.0,60.06,93800.0,23.5192,23.5309,23.484,23.5074,93800.0
2008-08-11 15:50:00,60.07,60.15,60.07,60.12,86300.0,23.5114,23.5427,23.5114,23.5309,86300.0
2008-08-11 15:55:00,60.13,60.22,59.99,60.21,218500.0,23.5348,23.5701,23.48,23.5662,218500.0
2008-08-12 09:30:00,61.2,61.2,60.96,61.09,136400.0,23.9536,23.9536,23.8597,23.9106,136400.0
2008-08-12 09:35:00,61.1,61.11,60.96,61.05,140100.0,23.9145,23.9184,23.8597,23.8949,140100.0
2008-08-12 09:40:00,61.04,61.09,60.93,60.95,96100.0,23.891,23.9106,23.848,23.8558,96100.0
2008-08-12 09:45:00,60.94,61.01,60.9,60.94,113000.0,23.8519,23.8793,23.8362,23.8519,113000.0
2008-08-12 09:50:00,60.95,60.98,60.89,60.92,80400.0,23.8558,23.8675,23.8323,23.844,80400.0
2008-08-12 09:55:00,60.92,60.96,60.84,60.84,121800.0,23.844,23.8597,23.8127,23.8127,121800.0
2008-08-12 10:00:00,60.85,60.87,60.75,60.75,77600.0,23.8166,23.8245,23.7775,23.7775,77600.0
2008-08-12 10:05:00,60.75,60.91,60.73,60.89,140300.0,23.7775,23.8401,23.7697,23.8323,140300.0
2008-08-12 10:10:00,60.89,60.95,60.78,60.79,104900.0,23.8323,23.8558,23.7893,23.7932,104900.0
2008-08-12 10:15:00,60.79,60.92,60.79,60.88,68000.0,23.7932,23.844,23.7932,23.8284,68000.0
2008-08-12 10:20:00,60.89,60.94,60.81,60.83,57600.0,23.8323,23.8519,23.801,23.8088,57600.0
2008-08-12 10:25:00,60.83,60.88,60.8,60.83,43900.0,23.8088,23.8284,23.7971,23.8088,43900.0
2008-08-12 10:30:00,60.82,60.93,60.79,60.89,60000.0,23.8049,23.848,23.7932,23.8323,60000.0
2008-08-12 10:35:00,60.88,60.89,60.76,60.78,94300.0,23.8284,23.8323,23.7814,23.7893,94300.0
2008-08-12 10:40:00,60.76,61.05,60.76,61.01,129100.0,23.7814,23.8949,23.7814,23.8793,129100.0
2008-08-12 10:45:00,61.01,61.01,60.83,60.89,66300.0,23.8793,23.8793,23.8088,23.8323,66300.0
2008-08-12 10:50:00,60.88,60.9,60.84,60.85,40300.0,23.8284,23.8362,23.8127,23.8166,40300.0
2008-08-12 10:55:00,60.85,60.87,60.81,60.83,52200.0,23.8166,23.8245,23.801,23.8088,52200.0
2008-08-12 11:00:00,60.83,60.83,60.7,60.72,56200.0,23.8088,23.8088,23.7579,23.7658,56200.0
2008-08-12 11:05:00,60.71,60.73,60.6,60.62,97700.0,23.7619,23.7697,23.7188,23.7266,97700.0
2008-08-12 11:10:00,60.63,60.7,60.6,60.67,66700.0,23.7305,23.7579,23.7188,23.7462,66700.0
2008-08-12 11:15:00,60.66,60.71,60.62,60.67,69200.0,23.7423,23.7619,23.7266,23.7462,69200.0
2008-08-12 11:20:00,60.67,60.88,60.66,60.84,121300.0,23.7462,23.8284,23.7423,23.8127,121300.0
2008-08-12 11:25:00,60.84,60.91,60.8,60.86,168700.0,23.8127,23.8401,23.7971,23.8206,168700.0
2008-08-12 11:30:00,60.85,60.91,60.81,60.88,66800.0,23.8166,23.8401,23.801,23.8284,66800.0
2008-08-12 11:35:00,60.87,60.97,60.86,60.96,36600.0,23.8245,23.8636,23.8206,23.8597,36600.0
2008-08-12 11:40:00,60.98,61.05,60.95,60.98,64300.0,23.8675,23.8949,23.8558,23.8675,64300.0
2008-08-12 11:45:00,60.97,61.1,60.94,61.06,43500.0,23.8636,23.9145,23.8519,23.8988,43500.0
2008-08-12 11:50:00,61.07,61.1,60.97,61.0,39900.0,23.9028,23.9145,23.8636,23.8754,39900.0
2008-08-12 11:55:00,61.0,61.08,60.99,61.02,19900.0,23.8754,23.9067,23.8714,23.8832,19900.0
2008-08-12 12:00:00,61.01,61.13,61.0,61.12,15700.0,23.8793,23.9262,23.8754,23.9223,15700.0
2008-08-12 12:05:00,61.1,61.1,60.98,61.01,37600.0,23.9145,23.9145,23.8675,23.8793,37600.0
2008-08-12 12:10:00,60.99,61.04,60.99,61.02,21700.0,23.8714,23.891,23.8714,23.8832,21700.0
2008-08-12 12:15:00,61.03,61.03,60.93,60.95,18900.0,23.8871,23.8871,23.848,23.8558,18900.0
2008-08-12 12:20:00,60.95,61.0,60.93,60.94,34000.0,23.8558,23.8754,23.848,23.8519,34000.0
2008-08-12 12:25:00,60.94,61.05,60.92,61.04,61900.0,23.8519,23.8949,23.844,23.891,61900.0
2008-08-12 12:30:00,61.04,61.08,61.0,61.08,24000.0,23.891,23.9067,23.8754,23.9067,24000.0
2008-08-12 12:35:00,61.08,61.08,60.56,60.91,57600.0,23.9067,23.9067,23.7031,23.8401,57600.0
2008-08-12 12:40:00,60.91,60.94,60.89,60.91,30700.0,23.8401,23.8519,23.8323,23.8401,30700.0
2008-08-12 12:45:00,60.92,61.1,60.92,61.06,42400.0,23.844,23.9145,23.844,23.8988,42400.0
2008-08-12 12:50:00,61.06,61.15,61.03,61.12,53700.0,23.8988,23.9341,23.8871,23.9223,53700.0
2008-08-12 12:55:00,61.11,61.11,61.04,61.08,72700.0,23.9184,23.9184,23.891,23.9067,72700.0
2008-08-12 13:00:00,61.09,61.18,61.07,61.16,58000.0,23.9106,23.9458,23.9028,23.938,58000.0
2008-08-12 13:05:00,61.16,61.23,61.1,61.11,48300.0,23.938,23.9654,23.9145,23.9184,48300.0
2008-08-12 13:10:00,61.1,61.13,61.05,61.09,38700.0,23.9145,23.9262,23.8949,23.9106,38700.0
2008-08-12 13:15:00,61.08,61.15,61.06,61.09,49900.0,23.9067,23.9341,23.8988,23.9106,49900.0
2008-08-12 13:20:00,61.1,61.12,61.03,61.08,28800.0,23.9145,23.9223,23.8871,23.9067,28800.0
2008-08-12 13:25:00,61.08,61.08,60.95,60.99,39400.0,23.9067,23.9067,23.8558,23.8714,39400.0
2008-08-12 13:30:00,60.98,61.03,60.92,60.92,72300.0,23.8675,23.8871,23.844,23.844,72300.0
2008-08-12 13:35:00,60.92,61.05,60.92,61.05,25300.0,23.844,23.8949,23.844,23.8949,25300.0
2008-08-12 13:40:00,61.06,61.13,61.03,61.07,58000.0,23.8988,23.9262,23.8871,23.9028,58000.0
2008-08-12 13:45:00,61.09,61.14,61.07,61.14,29400.0,23.9106,23.9302,23.9028,23.9302,29400.0
2008-08-12 13:50:00,61.15,61.2,61.14,61.18,35900.0,23.9341,23.9536,23.9302,23.9458,35900.0
2008-08-12 13:55:00,61.17,61.31,61.15,61.31,49500.0,23.9419,23.9967,23.9341,23.9967,49500.0
2008-08-12 14:00:00,61.31,61.32,61.19,61.2,61300.0,23.9967,24.0006,23.9497,23.9536,61300.0
2008-08-12 14:05:00,61.2,61.27,61.18,61.27,36300.0,23.9536,23.981,23.9458,23.981,36300.0
2008-08-12 14:10:00,61.26,61.27,61.2,61.2,33100.0,23.9771,23.981,23.9536,23.9536,33100.0
2008-08-12 14:15:00,61.2,61.25,61.16,61.24,21400.0,23.9536,23.9732,23.938,23.9693,21400.0
2008-08-12 14:20:00,61.24,61.32,61.19,61.2,43600.0,23.9693,24.0006,23.9497,23.9536,43600.0
2008-08-12 14:25:00,61.2,61.22,61.14,61.2,38800.0,23.9536,23.9615,23.9302,23.9536,38800.0
2008-08-12 14:30:00,61.19,61.34,61.19,61.32,37400.0,23.9497,24.0084,23.9497,24.0006,37400.0
2008-08-12 14:35:00,61.32,61.38,61.24,61.26,44900.0,24.0006,24.0241,23.9693,23.9771,44900.0
2008-08-12 14:40:00,61.25,61.27,61.2,61.2,29900.0,23.9732,23.981,23.9536,23.9536,29900.0
2008-08-12 14:45:00,61.22,61.29,61.2,61.28,34500.0,23.9615,23.9889,23.9536,23.985,34500.0
2008-08-12 14:50:00,61.29,61.29,61.18,61.19,38200.0,23.9889,23.9889,23.9458,23.9497,38200.0
2008-08-12 14:55:00,61.18,61.2,61.13,61.13,47100.0,23.9458,23.9536,23.9262,23.9262,47100.0
2008-08-12 15:00:00,61.13,61.15,61.05,61.06,33300.0,23.9262,23.9341,23.8949,23.8988,33300.0
2008-08-12 15:05:00,61.06,61.13,61.06,61.1,52700.0,23.8988,23.9262,23.8988,23.9145,52700.0
2008-08-12 15:10:00,61.1,61.13,61.0,61.06,70200.0,23.9145,23.9262,23.8754,23.8988,70200.0
2008-08-12 15:15:00,61.05,61.12,61.04,61.08,87400.0,23.8949,23.9223,23.891,23.9067,87400.0
2008-08-12 15:20:00,61.07,61.07,61.0,61.05,62700.0,23.9028,23.9028,23.8754,23.8949,62700.0
2008-08-12 15:25:00,61.02,61.06,61.0,61.02,52800.0,23.8832,23.8988,23.8754,23.8832,52800.0
2008-08-12 15:30:00,61.03,61.04,60.83,60.84,76700.0,23.8871,23.891,23.8088,23.8127,76700.0
2008-08-12 15:35:00,60.83,60.86,60.77,60.83,86700.0,23.8088,23.8206,23.7853,23.8088,86700.0
2008-08-12 15:40:00,60.82,60.89,60.82,60.84,122500.0,23.8049,23.8323,23.8049,23.8127,122500.0
2008-08-12 15:45:00,60.85,60.89,60.79,60.84,102600.0,23.8166,23.8323,23.7932,23.8127,102600.0
2008-08-12 15:50:00,60.83,60.87,60.79,60.86,146500.0,23.8088,23.8245,23.7932,23.8206,146500.0
2008-08-12 15:55:00,60.85,60.93,60.85,60.91,118600.0,23.8166,23.848,23.8166,23.8401,118600.0
2008-08-13 09:30:00,58.77,58.93,58.66,58.93,281800.0,23.3269,23.3904,23.2832,23.3904,281800.0
2008-08-13 09:35:00,58.96,59.05,58.83,58.86,253400.0,23.4023,23.438,23.3507,23.3626,253400.0
2008-08-13 09:40:00,58.87,58.91,58.78,58.81,99800.0,23.3666,23.3825,23.3309,23.3428,99800.0
2008-08-13 09:45:00,58.83,58.9,58.77,58.89,93300.0,23.3507,23.3785,23.3269,23.3745,93300.0
2008-08-13 09:50:00,58.9,58.94,58.85,58.86,122000.0,23.3785,23.3944,23.3587,23.3626,122000.0
2008-08-13 09:55:00,58.87,59.04,58.86,59.01,270400.0,23.3666,23.4341,23.3626,23.4222,270400.0
2008-08-13 10:00:00,59.01,59.02,58.74,58.76,111300.0,23.4222,23.4261,23.315,23.3229,111300.0
2008-08-13 10:05:00,58.77,58.83,58.7,58.73,105200.0,23.3269,23.3507,23.2991,23.311,105200.0
2008-08-13 10:10:00,58.73,58.74,58.56,58.56,107300.0,23.311,23.315,23.2435,23.2435,107300.0
2008-08-13 10:15:00,58.57,58.61,58.49,58.59,58500.0,23.2475,23.2634,23.2158,23.2555,58500.0
2008-08-13 10:20:00,58.6,58.69,58.6,58.69,68900.0,23.2594,23.2951,23.2594,23.2951,68900.0
2008-08-13 10:25:00,58.71,58.72,58.59,58.59,63300.0,23.3031,23.3071,23.2555,23.2555,63300.0
2008-08-13 10:30:00,58.59,58.6,58.5,58.59,125400.0,23.2555,23.2594,23.2197,23.2555,125400.0
2008-08-13 10:35:00,58.59,58.93,58.56,58.89,449900.0,23.2555,23.3904,23.2435,23.3745,449900.0
2008-08-13 10:40:00,58.89,59.08,58.82,58.86,276900.0,23.3745,23.4499,23.3467,23.3626,276900.0
2008-08-13 10:45:00,58.86,58.97,58.82,58.91,107300.0,23.3626,23.4063,23.3467,23.3825,107300.0
2008-08-13 10:50:00,58.91,58.92,58.78,58.78,66900.0,23.3825,23.3864,23.3309,23.3309,66900.0
2008-08-13 10:55:00,58.79,58.94,58.77,58.86,114800.0,23.3348,23.3944,23.3269,23.3626,114800.0
2008-08-13 11:00:00,58.89,58.91,58.8,58.85,90300.0,23.3745,23.3825,23.3388,23.3587,90300.0
2008-08-13 11:05:00,58.88,58.94,58.86,58.9,50900.0,23.3706,23.3944,23.3626,23.3785,50900.0
2008-08-13 11:10:00,58.9,58.91,58.82,58.85,51800.0,23.3785,23.3825,23.3467,23.3587,51800.0
2008-08-13 11:15:00,58.84,58.87,58.82,58.84,47100.0,23.3547,23.3666,23.3467,23.3547,47100.0
2008-08-13 11:20:00,58.85,58.88,58.75,58.83,87100.0,23.3587,23.3706,23.319,23.3507,87100.0
2008-08-13 11:25:00,58.84,59.02,58.84,58.9,133300.0,23.3547,23.4261,23.3547,23.3785,133300.0
2008-08-13 11:30:00,58.93,59.03,58.85,58.86,211300.0,23.3904,23.4301,23.3587,23.3626,211300.0
2008-08-13 11:35:00,58.85,59.06,58.8,59.06,213900.0,23.3587,23.442,23.3388,23.442,213900.0
2008-08-13 11:40:00,59.07,59.18,59.02,59.09,237200.0,23.446,23.4896,23.4261,23.4539,237200.0
2008-08-13 11:45:00,59.1,59.22,59.08,59.18,78600.0,23.4579,23.5055,23.4499,23.4896,78600.0
2008-08-13 11:50:00,59.18,59.33,59.18,59.31,118700.0,23.4896,23.5492,23.4896,23.5412,118700.0
2008-08-13 11:55:00,59.33,59.4,59.28,59.28,109200.0,23.5492,23.577,23.5293,23.5293,109200.0
2008-08-13 12:00:00,59.28,59.33,59.25,59.29,86300.0,23.5293,23.5492,23.5174,23.5333,86300.0
2008-08-13 12:05:00,59.29,59.5,59.28,59.44,86600.0,23.5333,23.6166,23.5293,23.5928,86600.0
2008-08-13 12:10:00,59.43,59.68,59.32,59.46,209100.0,23.5889,23.6881,23.5452,23.6008,209100.0
2008-08-13 12:15:00,59.46,59.68,59.45,59.6,124700.0,23.6008,23.6881,23.5968,23.6563,124700.0
2008-08-13 12:20:00,59.6,59.63,59.47,59.47,71900.0,23.6563,23.6682,23.6047,23.6047,71900.0
2008-08-13 12:25:00,59.5,59.6,59.5,59.58,47100.0,23.6166,23.6563,23.6166,23.6484,47100.0
2008-08-13 12:30:00,59.57,59.59,59.34,59.35,77700.0,23.6444,23.6524,23.5531,23.5571,77700.0
2008-08-13 12:35:00,59.33,59.46,59.33,59.39,38300.0,23.5492,23.6008,23.5492,23.573,38300.0
2008-08-13 12:40:00,59.42,59.43,59.34,59.4,36300.0,23.5849,23.5889,23.5531,23.577,36300.0
2008-08-13 12:45:00,59.39,59.47,59.39,59.47,22500.0,23.573,23.6047,23.573,23.6047,22500.0
2008-08-13 12:50:00,59.47,59.64,59.45,59.54,78700.0,23.6047,23.6722,23.5968,23.6325,78700.0
2008-08-13 12:55:00,59.56,59.58,59.5,59.53,31000.0,23.6405,23.6484,23.6166,23.6286,31000.0
2008-08-13 13:00:00,59.55,59.62,59.51,59.6,67600.0,23.6365,23.6643,23.6206,23.6563,67600.0
2008-08-13 13:05:00,59.58,59.68,59.56,59.67,47700.0,23.6484,23.6881,23.6405,23.6841,47700.0
2008-08-13 13:10:00,59.65,59.83,59.41,59.76,348000.0,23.6762,23.7476,23.5809,23.7198,348000.0
2008-08-13 13:15:00,59.76,59.77,59.57,59.64,67800.0,23.7198,23.7238,23.6444,23.6722,67800.0
2008-08-13 13:20:00,59.64,59.69,59.5,59.6,53200.0,23.6722,23.6921,23.6166,23.6563,53200.0
2008-08-13 13:25:00,59.6,59.61,59.47,59.49,88100.0,23.6563,23.6603,23.6047,23.6127,88100.0
2008-08-13 13:30:00,59.5,59.65,59.5,59.61,66200.0,23.6166,23.6762,23.6166,23.6603,66200.0
2008-08-13 13:35:00,59.62,59.64,59.51,59.51,59100.0,23.6643,23.6722,23.6206,23.6206,59100.0
2008-08-13 13:40:00,59.5,59.63,59.5,59.58,34200.0,23.6166,23.6682,23.6166,23.6484,34200.0
2008-08-13 13:45:00,59.59,59.84,59.59,59.8,94100.0,23.6524,23.7516,23.6524,23.7357,94100.0
2008-08-13 13:50:00,59.81,59.88,59.72,59.75,64800.0,23.7397,23.7675,23.704,23.7159,64800.0
2008-08-13 13:55:00,59.73,59.83,59.72,59.81,42600.0,23.7079,23.7476,23.704,23.7397,42600.0
2008-08-13 14:00:00,59.83,59.87,59.72,59.78,90100.0,23.7476,23.7635,23.704,23.7278,90100.0
2008-08-13 14:05:00,59.78,59.79,59.63,59.69,98200.0,23.7278,23.7318,23.6682,23.6921,98200.0
2008-08-13 14:10:00,59.66,59.7,59.5,59.52,52900.0,23.6802,23.696,23.6166,23.6246,52900.0
2008-08-13 14:15:00,59.52,59.52,59.35,59.41,80200.0,23.6246,23.6246,23.5571,23.5809,80200.0
2008-08-13 14:20:00,59.43,59.47,59.35,59.38,65400.0,23.5889,23.6047,23.5571,23.569,65400.0
2008-08-13 14:25:00,59.34,59.4,59.26,59.39,60000.0,23.5531,23.577,23.5214,23.573,60000.0
2008-08-13 14:30:00,59.38,59.44,59.3,59.42,62500.0,23.569,23.5928,23.5373,23.5849,62500.0
2008-08-13 14:35:00,59.42,59.47,59.4,59.46,29600.0,23.5849,23.6047,23.577,23.6008,29600.0
2008-08-13 14:40:00,59.46,59.57,59.45,59.54,65500.0,23.6008,23.6444,23.5968,23.6325,65500.0
2008-08-13 14:45:00,59.54,59.54,59.46,59.5,45400.0,23.6325,23.6325,23.6008,23.6166,45400.0
2008-08-13 14:50:00,59.5,59.6,59.5,59.57,43200.0,23.6166,23.6563,23.6166,23.6444,43200.0
2008-08-13 14:55:00,59.56,59.6,59.48,59.58,50000.0,23.6405,23.6563,23.6087,23.6484,50000.0
2008-08-13 15:00:00,59.57,59.63,59.54,59.55,48600.0,23.6444,23.6682,23.6325,23.6365,48600.0
2008-08-13 15:05:00,59.56,59.64,59.55,59.61,51800.0,23.6405,23.6722,23.6365,23.6603,51800.0
2008-08-13 15:10:00,59.62,59.7,59.62,59.62,38500.0,23.6643,23.696,23.6643,23.6643,38500.0
2008-08-13 15:15:00,59.61,59.64,59.56,59.59,39000.0,23.6603,23.6722,23.6405,23.6524,39000.0
2008-08-13 15:20:00,59.59,59.69,59.53,59.63,99300.0,23.6524,23.6921,23.6286,23.6682,99300.0
2008-08-13 15:25:00,59.64,59.68,59.56,59.58,31100.0,23.6722,23.6881,23.6405,23.6484,31100.0
2008-08-13 15:30:00,59.58,59.62,59.46,59.46,80200.0,23.6484,23.6643,23.6008,23.6008,80200.0
2008-08-13 15:35:00,59.45,59.59,59.44,59.58,49700.0,23.5968,23.6524,23.5928,23.6484,49700.0
2008-08-13 15:40:00,59.58,59.65,59.41,59.44,106400.0,23.6484,23.6762,23.5809,23.5928,106400.0
2008-08-13 15:45:00,59.43,59.49,59.42,59.43,63300.0,23.5889,23.6127,23.5849,23.5889,63300.0
2008-08-13 15:50:00,59.44,59.44,59.38,59.42,109600.0,23.5928,23.5928,23.569,23.5849,109600.0
2008-08-13 15:55:00,59.41,59.57,59.4,59.56,210100.0,23.5809,23.6444,23.577,23.6405,210100.0
2008-08-14 09:30:00,59.02,59.05,58.84,58.84,117600.0,23.4261,23.438,23.3547,23.3547,117600.0
2008-08-14 09:35:00,58.87,59.29,58.87,59.2,126200.0,23.3666,23.5333,23.3666,23.4976,126200.0
2008-08-14 09:40:00,59.19,59.19,58.91,59.01,102100.0,23.4936,23.4936,23.3825,23.4222,102100.0
2008-08-14 09:45:00,59.03,59.03,58.89,58.98,61700.0,23.4301,23.4301,23.3745,23.4103,61700.0
2008-08-14 09:50:00,58.99,59.11,58.99,59.11,100800.0,23.4142,23.4619,23.4142,23.4619,100800.0
2008-08-14 09:55:00,59.11,59.21,59.05,59.08,119600.0,23.4619,23.5015,23.438,23.4499,119600.0
2008-08-14 10:00:00,59.08,59.1,58.97,59.0,64300.0,23.4499,23.4579,23.4063,23.4182,64300.0
2008-08-14 10:05:00,59.0,59.04,58.94,58.95,198400.0,23.4182,23.4341,23.3944,23.3983,198400.0
2008-08-14 10:10:00,58.95,59.07,58.93,59.05,72700.0,23.3983,23.446,23.3904,23.438,72700.0
2008-08-14 10:15:00,59.07,59.15,59.02,59.12,69300.0,23.446,23.4777,23.4261,23.4658,69300.0
2008-08-14 10:20:00,59.12,59.3,59.1,59.24,103400.0,23.4658,23.5373,23.4579,23.5135,103400.0
2008-08-14 10:25:00,59.26,59.43,59.25,59.43,62000.0,23.5214,23.5889,23.5174,23.5889,62000.0
2008-08-14 10:30:00,59.44,59.58,59.4,59.58,76300.0,23.5928,23.6484,23.577,23.6484,76300.0
2008-08-14 10:35:00,59.58,59.65,59.39,59.42,141700.0,23.6484,23.6762,23.573,23.5849,141700.0
2008-08-14 10:40:00,59.4,59.44,59.31,59.37,91800.0,23.577,23.5928,23.5412,23.5651,91800.0
2008-08-14 10:45:00,59.38,59.45,59.33,59.44,60600.0,23.569,23.5968,23.5492,23.5928,60600.0
2008-08-14 10:50:00,59.44,59.51,59.41,59.43,42100.0,23.5928,23.6206,23.5809,23.5889,42100.0
2008-08-14 10:55:00,59.44,59.55,59.39,59.46,79300.0,23.5928,23.6365,23.573,23.6008,79300.0
2008-08-14 11:00:00,59.45,59.46,59.27,59.28,96300.0,23.5968,23.6008,23.5254,23.5293,96300.0
2008-08-14 11:05:00,59.27,59.5,59.23,59.36,68400.0,23.5254,23.6166,23.5095,23.5611,68400.0
2008-08-14 11:10:00,59.38,59.44,59.34,59.44,51300.0,23.569,23.5928,23.5531,23.5928,51300.0
2008-08-14 11:15:00,59.44,59.45,59.34,59.43,50000.0,23.5928,23.5968,23.5531,23.5889,50000.0
2008-08-14 11:20:00,59.44,59.44,59.3,59.3,52000.0,23.5928,23.5928,23.5373,23.5373,52000.0
2008-08-14 11:25:00,59.32,59.36,59.24,59.33,61000.0,23.5452,23.5611,23.5135,23.5492,61000.0
2008-08-14 11:30:00,59.36,59.4,59.25,59.27,52700.0,23.5611,23.577,23.5174,23.5254,52700.0
2008-08-14 11:35:00,59.26,59.35,59.2,59.25,64100.0,23.5214,23.5571,23.4976,23.5174,64100.0
2008-08-14 11:40:00,59.25,59.26,59.08,59.2,37100.0,23.5174,23.5214,23.4499,23.4976,37100.0
2008-08-14 11:45:00,59.19,59.21,59.1,59.14,64700.0,23.4936,23.5015,23.4579,23.4738,64700.0
2008-08-14 11:50:00,59.16,59.22,59.04,59.1,29600.0,23.4817,23.5055,23.4341,23.4579,29600.0
2008-08-14 11:55:00,59.08,59.12,59.03,59.12,19600.0,23.4499,23.4658,23.4301,23.4658,19600.0
2008-08-14 12:00:00,59.11,59.14,58.96,59.03,48200.0,23.4619,23.4738,23.4023,23.4301,48200.0
2008-08-14 12:05:00,59.02,59.03,58.82,58.88,80300.0,23.4261,23.4301,23.3467,23.3706,80300.0
2008-08-14 12:10:00,58.89,58.91,58.5,58.65,164400.0,23.3745,23.3825,23.2197,23.2793,164400.0
2008-08-14 12:15:00,58.65,58.71,58.56,58.6,69500.0,23.2793,23.3031,23.2435,23.2594,69500.0
2008-08-14 12:20:00,58.59,58.61,58.33,58.39,144700.0,23.2555,23.2634,23.1523,23.1761,144700.0
2008-08-14 12:25:00,58.39,58.45,58.24,58.41,97100.0,23.1761,23.1999,23.1165,23.184,97100.0
2008-08-14 12:30:00,58.41,58.44,58.25,58.26,42200.0,23.184,23.1959,23.1205,23.1245,42200.0
2008-08-14 12:35:00,58.27,58.3,58.24,58.27,63100.0,23.1284,23.1403,23.1165,23.1284,63100.0
2008-08-14 12:40:00,58.26,58.4,58.22,58.38,59200.0,23.1245,23.18,23.1086,23.1721,59200.0
2008-08-14 12:45:00,58.39,58.5,58.3,58.47,52600.0,23.1761,23.2197,23.1403,23.2078,52600.0
2008-08-14 12:50:00,58.49,58.5,58.42,58.46,31500.0,23.2158,23.2197,23.188,23.2039,31500.0
2008-08-14 12:55:00,58.45,58.59,58.43,58.57,53100.0,23.1999,23.2555,23.1919,23.2475,53100.0
2008-08-14 13:00:00,58.59,58.67,58.59,58.65,47700.0,23.2555,23.2872,23.2555,23.2793,47700.0
2008-08-14 13:05:00,58.66,58.66,58.56,58.6,19400.0,23.2832,23.2832,23.2435,23.2594,19400.0
2008-08-14 13:10:00,58.61,58.62,58.54,58.54,14200.0,23.2634,23.2674,23.2356,23.2356,14200.0
2008-08-14 13:15:00,58.54,58.65,58.37,58.65,29600.0,23.2356,23.2793,23.1681,23.2793,29600.0
2008-08-14 13:20:00,58.65,58.69,58.6,58.61,15800.0,23.2793,23.2951,23.2594,23.2634,15800.0
2008-08-14 13:25:00,58.61,58.67,58.51,58.54,41200.0,23.2634,23.2872,23.2237,23.2356,41200.0
2008-08-14 13:30:00,58.54,58.6,58.53,58.57,18600.0,23.2356,23.2594,23.2316,23.2475,18600.0
2008-08-14 13:35:00,58.56,58.61,58.54,58.57,26700.0,23.2435,23.2634,23.2356,23.2475,26700.0
2008-08-14 13:40:00,58.57,58.62,58.55,58.59,15800.0,23.2475,23.2674,23.2396,23.2555,15800.0
2008-08-14 13:45:00,58.6,58.7,58.59,58.68,30900.0,23.2594,23.2991,23.2555,23.2912,30900.0
2008-08-14 13:50:00,58.67,58.71,58.64,58.7,28000.0,23.2872,23.3031,23.2753,23.2991,28000.0
2008-08-14 13:55:00,58.69,58.74,58.68,58.7,27200.0,23.2951,23.315,23.2912,23.2991,27200.0
2008-08-14 14:00:00,58.67,58.77,58.63,58.76,47600.0,23.2872,23.3269,23.2713,23.3229,47600.0
2008-08-14 14:05:00,58.74,58.83,58.71,58.83,51300.0,23.315,23.3507,23.3031,23.3507,51300.0
2008-08-14 14:10:00,58.82,58.9,58.82,58.88,26600.0,23.3467,23.3785,23.3467,23.3706,26600.0
2008-08-14 14:15:00,58.87,58.88,58.67,58.79,38100.0,23.3666,23.3706,23.2872,23.3348,38100.0
2008-08-14 14:20:00,58.77,58.91,58.77,58.87,34900.0,23.3269,23.3825,23.3269,23.3666,34900.0
2008-08-14 14:25:00,58.86,58.86,58.77,58.83,13900.0,23.3626,23.3626,23.3269,23.3507,13900.0
2008-08-14 14:30:00,58.84,58.87,58.8,58.8,24400.0,23.3547,23.3666,23.3388,23.3388,24400.0
2008-08-14 14:35:00,58.81,58.83,58.76,58.77,14100.0,23.3428,23.3507,23.3229,23.3269,14100.0
2008-08-14 14:40:00,58.78,58.89,58.78,58.87,34800.0,23.3309,23.3745,23.3309,23.3666,34800.0
2008-08-14 14:45:00,58.87,58.87,58.77,58.8,24900.0,23.3666,23.3666,23.3269,23.3388,24900.0
2008-08-14 14:50:00,58.8,58.81,58.74,58.78,49700.0,23.3388,23.3428,23.315,23.3309,49700.0
2008-08-14 14:55:00,58.78,58.79,58.73,58.75,18600.0,23.3309,23.3348,23.311,23.319,18600.0
2008-08-14 15:00:00,58.78,58.78,58.64,58.64,34600.0,23.3309,23.3309,23.2753,23.2753,34600.0
2008-08-14 15:05:00,58.64,58.72,58.64,58.71,40300.0,23.2753,23.3071,23.2753,23.3031,40300.0
2008-08-14 15:10:00,58.72,58.77,58.67,58.69,62500.0,23.3071,23.3269,23.2872,23.2951,62500.0
2008-08-14 15:15:00,58.69,58.79,58.69,58.76,42400.0,23.2951,23.3348,23.2951,23.3229,42400.0
2008-08-14 15:20:00,58.76,58.82,58.76,58.81,61900.0,23.3229,23.3467,23.3229,23.3428,61900.0
2008-08-14 15:25:00,58.81,58.87,58.78,58.79,75400.0,23.3428,23.3666,23.3309,23.3348,75400.0
2008-08-14 15:30:00,58.79,58.83,58.71,58.72,57600.0,23.3348,23.3507,23.3031,23.3071,57600.0
2008-08-14 15:35:00,58.72,58.81,58.72,58.81,72300.0,23.3071,23.3428,23.3071,23.3428,72300.0
2008-08-14 15:40:00,58.8,58.84,58.73,58.79,109500.0,23.3388,23.3547,23.311,23.3348,109500.0
2008-08-14 15:45:00,58.79,58.81,58.76,58.79,67800.0,23.3348,23.3428,23.3229,23.3348,67800.0
2008-08-14 15:50:00,58.8,58.84,58.74,58.76,84500.0,23.3388,23.3547,23.315,23.3229,84500.0
2008-08-14 15:55:00,58.77,58.84,58.73,58.84,121200.0,23.3269,23.3547,23.311,23.3547,121200.0
2008-08-15 09:30:00,58.14,58.17,58.06,58.12,332100.0,23.0768,23.0887,23.0451,23.0689,332100.0
2008-08-15 09:35:00,58.14,58.14,57.92,57.95,107100.0,23.0768,23.0768,22.9895,23.0014,107100.0
2008-08-15 09:40:00,57.95,58.01,57.91,58.0,96600.0,23.0014,23.0252,22.9855,23.0213,96600.0
2008-08-15 09:45:00,58.01,58.05,57.9,57.92,75700.0,23.0252,23.0411,22.9816,22.9895,75700.0
2008-08-15 09:50:00,57.93,57.93,57.75,57.75,117800.0,22.9935,22.9935,22.922,22.922,117800.0
2008-08-15 09:55:00,57.75,57.75,57.63,57.63,169900.0,22.922,22.922,22.8744,22.8744,169900.0
2008-08-15 10:00:00,57.63,57.66,57.54,57.59,93500.0,22.8744,22.8863,22.8387,22.8585,93500.0
2008-08-15 10:05:00,57.59,57.64,57.52,57.59,112900.0,22.8585,22.8784,22.8308,22.8585,112900.0
2008-08-15 10:10:00,57.59,57.6,57.47,57.49,155800.0,22.8585,22.8625,22.8109,22.8188,155800.0
2008-08-15 10:15:00,57.49,57.71,57.43,57.51,225500.0,22.8188,22.9062,22.795,22.8268,225500.0
2008-08-15 10:20:00,57.5,57.72,57.5,57.67,107200.0,22.8228,22.9101,22.8228,22.8903,107200.0
2008-08-15 10:25:00,57.69,57.78,57.62,57.78,84300.0,22.8982,22.9339,22.8704,22.9339,84300.0
2008-08-15 10:30:00,57.79,57.8,57.62,57.62,58500.0,22.9379,22.9419,22.8704,22.8704,58500.0
2008-08-15 10:35:00,57.62,57.63,57.53,57.6,84600.0,22.8704,22.8744,22.8347,22.8625,84600.0
2008-08-15 10:40:00,57.6,57.62,57.55,57.58,118700.0,22.8625,22.8704,22.8427,22.8546,118700.0
2008-08-15 10:45:00,57.56,57.71,57.56,57.71,66000.0,22.8466,22.9062,22.8466,22.9062,66000.0
2008-08-15 10:50:00,57.72,57.83,57.65,57.77,139200.0,22.9101,22.9538,22.8824,22.93,139200.0
2008-08-15 10:55:00,57.78,57.8,57.7,57.73,47700.0,22.9339,22.9419,22.9022,22.9141,47700.0
2008-08-15 11:00:00,57.73,57.76,57.71,57.73,61800.0,22.9141,22.926,22.9062,22.9141,61800.0
2008-08-15 11:05:00,57.73,57.74,57.69,57.72,46400.0,22.9141,22.9181,22.8982,22.9101,46400.0
2008-08-15 11:10:00,57.71,57.74,57.68,57.72,47500.0,22.9062,22.9181,22.8943,22.9101,47500.0
2008-08-15 11:15:00,57.72,57.72,57.68,57.72,62700.0,22.9101,22.9101,22.8943,22.9101,62700.0
2008-08-15 11:20:00,57.72,57.72,57.65,57.65,239200.0,22.9101,22.9101,22.8824,22.8824,239200.0
2008-08-15 11:25:00,57.66,57.68,57.52,57.58,149200.0,22.8863,22.8943,22.8308,22.8546,149200.0
2008-08-15 11:30:00,57.58,57.68,57.55,57.63,69200.0,22.8546,22.8943,22.8427,22.8744,69200.0
2008-08-15 11:35:00,57.63,57.71,57.57,57.71,39300.0,22.8744,22.9062,22.8506,22.9062,39300.0
2008-08-15 11:40:00,57.71,57.74,57.71,57.73,30000.0,22.9062,22.9181,22.9062,22.9141,30000.0
2008-08-15 11:45:00,57.73,57.75,57.7,57.71,37100.0,22.9141,22.922,22.9022,22.9062,37100.0
2008-08-15 11:50:00,57.71,57.71,57.56,57.56,18300.0,22.9062,22.9062,22.8466,22.8466,18300.0
2008-08-15 11:55:00,57.57,57.67,57.55,57.64,49200.0,22.8506,22.8903,22.8427,22.8784,49200.0
2008-08-15 12:00:00,57.62,57.66,57.56,57.58,59700.0,22.8704,22.8863,22.8466,22.8546,59700.0
2008-08-15 12:05:00,57.59,57.74,57.59,57.74,44100.0,22.8585,22.9181,22.8585,22.9181,44100.0
2008-08-15 12:10:00,57.73,57.78,57.7,57.74,48800.0,22.9141,22.9339,22.9022,22.9181,48800.0
2008-08-15 12:15:00,57.75,57.82,57.7,57.74,62700.0,22.922,22.9498,22.9022,22.9181,62700.0
2008-08-15 12:20:00,57.75,57.75,57.65,57.67,31400.0,22.922,22.922,22.8824,22.8903,31400.0
2008-08-15 12:25:00,57.67,57.74,57.66,57.73,36100.0,22.8903,22.9181,22.8863,22.9141,36100.0
2008-08-15 12:30:00,57.72,57.74,57.68,57.69,28500.0,22.9101,22.9181,22.8943,22.8982,28500.0
2008-08-15 12:35:00,57.69,57.69,57.58,57.59,34100.0,22.8982,22.8982,22.8546,22.8585,34100.0
2008-08-15 12:40:00,57.6,57.67,57.58,57.64,62500.0,22.8625,22.8903,22.8546,22.8784,62500.0
2008-08-15 12:45:00,57.66,57.68,57.61,57.67,36700.0,22.8863,22.8943,22.8665,22.8903,36700.0
2008-08-15 12:50:00,57.66,57.68,57.52,57.56,38200.0,22.8863,22.8943,22.8308,22.8466,38200.0
2008-08-15 12:55:00,57.57,57.58,57.52,57.54,25800.0,22.8506,22.8546,22.8308,22.8387,25800.0
2008-08-15 13:00:00,57.55,57.56,57.51,57.54,32100.0,22.8427,22.8466,22.8268,22.8387,32100.0
2008-08-15 13:05:00,57.54,57.58,57.52,57.58,34500.0,22.8387,22.8546,22.8308,22.8546,34500.0
2008-08-15 13:10:00,57.58,57.65,57.56,57.58,30600.0,22.8546,22.8824,22.8466,22.8546,30600.0
2008-08-15 13:15:00,57.57,57.59,57.53,57.56,34200.0,22.8506,22.8585,22.8347,22.8466,34200.0
2008-08-15 13:20:00,57.57,57.57,57.51,57.53,23600.0,22.8506,22.8506,22.8268,22.8347,23600.0
2008-08-15 13:25:00,57.54,57.55,57.52,57.54,13900.0,22.8387,22.8427,22.8308,22.8387,13900.0
2008-08-15 13:30:00,57.53,57.54,57.41,57.48,64600.0,22.8347,22.8387,22.7871,22.8149,64600.0
2008-08-15 13:35:00,57.49,57.53,57.49,57.5,49700.0,22.8188,22.8347,22.8188,22.8228,49700.0
2008-08-15 13:40:00,57.5,57.5,57.46,57.47,15100.0,22.8228,22.8228,22.8069,22.8109,15100.0
2008-08-15 13:45:00,57.46,57.47,57.38,57.38,44000.0,22.8069,22.8109,22.7752,22.7752,44000.0
2008-08-15 13:50:00,57.38,57.38,57.32,57.37,46400.0,22.7752,22.7752,22.7514,22.7712,46400.0
2008-08-15 13:55:00,57.37,57.41,57.37,57.39,32600.0,22.7712,22.7871,22.7712,22.7792,32600.0
2008-08-15 14:00:00,57.39,57.42,57.38,57.38,34400.0,22.7792,22.7911,22.7752,22.7752,34400.0
2008-08-15 14:05:00,57.39,57.43,57.39,57.43,30300.0,22.7792,22.795,22.7792,22.795,30300.0
2008-08-15 14:10:00,57.42,57.46,57.41,57.42,16300.0,22.7911,22.8069,22.7871,22.7911,16300.0
2008-08-15 14:15:00,57.43,57.46,57.42,57.45,18500.0,22.795,22.8069,22.7911,22.803,18500.0
2008-08-15 14:20:00,57.46,57.54,57.42,57.54,69200.0,22.8069,22.8387,22.7911,22.8387,69200.0
2008-08-15 14:25:00,57.54,57.68,57.53,57.63,59300.0,22.8387,22.8943,22.8347,22.8744,59300.0
2008-08-15 14:30:00,57.63,57.65,57.6,57.61,35100.0,22.8744,22.8824,22.8625,22.8665,35100.0
2008-08-15 14:35:00,57.62,57.71,57.62,57.69,54500.0,22.8704,22.9062,22.8704,22.8982,54500.0
2008-08-15 14:40:00,57.69,57.75,57.68,57.74,59500.0,22.8982,22.922,22.8943,22.9181,59500.0
2008-08-15 14:45:00,57.74,57.74,57.63,57.64,23000.0,22.9181,22.9181,22.8744,22.8784,23000.0
2008-08-15 14:50:00,57.63,57.66,57.6,57.65,45300.0,22.8744,22.8863,22.8625,22.8824,45300.0
2008-08-15 14:55:00,57.64,57.65,57.61,57.62,34600.0,22.8784,22.8824,22.8665,22.8704,34600.0
2008-08-15 15:00:00,57.62,57.63,57.57,57.57,69400.0,22.8704,22.8744,22.8506,22.8506,69400.0
2008-08-15 15:05:00,57.56,57.59,57.49,57.54,64700.0,22.8466,22.8585,22.8188,22.8387,64700.0
2008-08-15 15:10:00,57.56,57.56,57.5,57.51,39800.0,22.8466,22.8466,22.8228,22.8268,39800.0
2008-08-15 15:15:00,57.52,57.52,57.44,57.44,37300.0,22.8308,22.8308,22.799,22.799,37300.0
2008-08-15 15:20:00,57.44,57.48,57.42,57.45,65300.0,22.799,22.8149,22.7911,22.803,65300.0
2008-08-15 15:25:00,57.46,57.52,57.46,57.48,56200.0,22.8069,22.8308,22.8069,22.8149,56200.0
2008-08-15 15:30:00,57.48,57.51,57.43,57.44,51900.0,22.8149,22.8268,22.795,22.799,51900.0
2008-08-15 15:35:00,57.44,57.45,57.39,57.43,81000.0,22.799,22.803,22.7792,22.795,81000.0
2008-08-15 15:40:00,57.43,57.54,57.4,57.52,88000.0,22.795,22.8387,22.7831,22.8308,88000.0
2008-08-15 15:45:00,57.52,57.54,57.43,57.44,62600.0,22.8308,22.8387,22.795,22.799,62600.0
2008-08-15 15:50:00,57.44,57.54,57.43,57.53,98300.0,22.799,22.8387,22.795,22.8347,98300.0
2008-08-15 15:55:00,57.53,57.57,57.52,57.52,138100.0,22.8347,22.8506,22.8308,22.8308,138100.0
2008-08-18 09:30:00,58.44,58.5,58.36,58.44,136700.0,23.1959,23.2197,23.1642,23.1959,136700.0
2008-08-18 09:35:00,58.44,58.49,58.4,58.45,116700.0,23.1959,23.2158,23.18,23.1999,116700.0
2008-08-18 09:40:00,58.45,58.52,58.3,58.32,152100.0,23.1999,23.2277,23.1403,23.1483,152100.0
2008-08-18 09:45:00,58.33,58.4,58.25,58.27,138100.0,23.1523,23.18,23.1205,23.1284,138100.0
2008-08-18 09:50:00,58.27,58.28,58.16,58.17,97300.0,23.1284,23.1324,23.0848,23.0887,97300.0
2008-08-18 09:55:00,58.17,58.19,58.13,58.14,74500.0,23.0887,23.0967,23.0729,23.0768,74500.0
2008-08-18 10:00:00,58.14,58.23,58.09,58.19,61800.0,23.0768,23.1126,23.057,23.0967,61800.0
2008-08-18 10:05:00,58.18,58.22,58.14,58.15,60500.0,23.0927,23.1086,23.0768,23.0808,60500.0
2008-08-18 10:10:00,58.15,58.18,58.07,58.07,66700.0,23.0808,23.0927,23.0491,23.0491,66700.0
2008-08-18 10:15:00,58.07,58.1,58.04,58.08,62800.0,23.0491,23.061,23.0371,23.053,62800.0
2008-08-18 10:20:00,58.08,58.08,57.9,57.9,73900.0,23.053,23.053,22.9816,22.9816,73900.0
2008-08-18 10:25:00,57.9,57.9,57.83,57.83,86300.0,22.9816,22.9816,22.9538,22.9538,86300.0
2008-08-18 10:30:00,57.83,57.84,57.57,57.6,187800.0,22.9538,22.9578,22.8506,22.8625,187800.0
2008-08-18 10:35:00,57.59,57.62,57.53,57.6,96700.0,22.8585,22.8704,22.8347,22.8625,96700.0
2008-08-18 10:40:00,57.61,57.77,57.61,57.73,66900.0,22.8665,22.93,22.8665,22.9141,66900.0
2008-08-18 10:45:00,57.73,57.74,57.68,57.71,50600.0,22.9141,22.9181,22.8943,22.9062,50600.0
2008-08-18 10:50:00,57.72,57.78,57.68,57.78,31900.0,22.9101,22.9339,22.8943,22.9339,31900.0
2008-08-18 10:55:00,57.78,57.78,57.66,57.71,33100.0,22.9339,22.9339,22.8863,22.9062,33100.0
2008-08-18 11:00:00,57.7,57.74,57.66,57.68,57100.0,22.9022,22.9181,22.8863,22.8943,57100.0
2008-08-18 11:05:00,57.68,57.69,57.49,57.55,71200.0,22.8943,22.8982,22.8188,22.8427,71200.0
2008-08-18 11:10:00,57.55,57.58,57.47,57.48,70700.0,22.8427,22.8546,22.8109,22.8149,70700.0
2008-08-18 11:15:00,57.49,57.49,57.42,57.45,92500.0,22.8188,22.8188,22.7911,22.803,92500.0
2008-08-18 11:20:00,57.44,57.52,57.44,57.44,83800.0,22.799,22.8308,22.799,22.799,83800.0
2008-08-18 11:25:00,57.44,57.51,57.35,57.51,84100.0,22.799,22.8268,22.7633,22.8268,84100.0
2008-08-18 11:30:00,57.51,57.61,57.5,57.61,59500.0,22.8268,22.8665,22.8228,22.8665,59500.0
2008-08-18 11:35:00,57.6,57.79,57.58,57.71,70200.0,22.8625,22.9379,22.8546,22.9062,70200.0
2008-08-18 11:40:00,57.7,57.75,57.6,57.75,25800.0,22.9022,22.922,22.8625,22.922,25800.0
2008-08-18 11:45:00,57.74,57.79,57.68,57.68,45000.0,22.9181,22.9379,22.8943,22.8943,45000.0
2008-08-18 11:50:00,57.69,57.79,57.66,57.77,26100.0,22.8982,22.9379,22.8863,22.93,26100.0
2008-08-18 11:55:00,57.78,57.83,57.75,57.78,29000.0,22.9339,22.9538,22.922,22.9339,29000.0
2008-08-18 12:00:00,57.77,57.83,57.72,57.72,37200.0,22.93,22.9538,22.9101,22.9101,37200.0
2008-08-18 12:05:00,57.71,57.77,57.7,57.72,32200.0,22.9062,22.93,22.9022,22.9101,32200.0
2008-08-18 12:10:00,57.72,57.72,57.65,57.66,24400.0,22.9101,22.9101,22.8824,22.8863,24400.0
2008-08-18 12:15:00,57.68,57.85,57.68,57.8,37700.0,22.8943,22.9617,22.8943,22.9419,37700.0
2008-08-18 12:20:00,57.8,57.88,57.73,57.85,18500.0,22.9419,22.9736,22.9141,22.9617,18500.0
2008-08-18 12:25:00,57.87,57.88,57.72,57.74,47500.0,22.9697,22.9736,22.9101,22.9181,47500.0
2008-08-18 12:30:00,57.75,57.78,57.66,57.68,40700.0,22.922,22.9339,22.8863,22.8943,40700.0
2008-08-18 12:35:00,57.69,57.84,57.69,57.84,31700.0,22.8982,22.9578,22.8982,22.9578,31700.0
2008-08-18 12:40:00,57.82,57.85,57.65,57.73,35600.0,22.9498,22.9617,22.8824,22.9141,35600.0
2008-08-18 12:45:00,57.73,57.78,57.65,57.71,31400.0,22.9141,22.9339,22.8824,22.9062,31400.0
2008-08-18 12:50:00,57.73,57.73,57.6,57.64,34600.0,22.9141,22.9141,22.8625,22.8784,34600.0
2008-08-18 12:55:00,57.65,57.69,57.61,57.62,28900.0,22.8824,22.8982,22.8665,22.8704,28900.0
2008-08-18 13:00:00,57.63,57.64,57.55,57.58,30500.0,22.8744,22.8784,22.8427,22.8546,30500.0
2008-08-18 13:05:00,57.59,57.62,57.56,57.62,15000.0,22.8585,22.8704,22.8466,22.8704,15000.0
2008-08-18 13:10:00,57.63,57.75,57.61,57.67,20600.0,22.8744,22.922,22.8665,22.8903,20600.0
2008-08-18 13:15:00,57.67,57.75,57.65,57.75,22200.0,22.8903,22.922,22.8824,22.922,22200.0
2008-08-18 13:20:00,57.74,57.78,57.7,57.7,27300.0,22.9181,22.9339,22.9022,22.9022,27300.0
2008-08-18 13:25:00,57.71,57.81,57.69,57.75,32000.0,22.9062,22.9459,22.8982,22.922,32000.0
2008-08-18 13:30:00,57.78,57.81,57.76,57.8,14800.0,22.9339,22.9459,22.926,22.9419,14800.0
2008-08-18 13:35:00,57.81,57.83,57.8,57.82,18400.0,22.9459,22.9538,22.9419,22.9498,18400.0
2008-08-18 13:40:00,57.82,57.82,57.77,57.79,14500.0,22.9498,22.9498,22.93,22.9379,14500.0
2008-08-18 13:45:00,57.8,57.83,57.77,57.77,17800.0,22.9419,22.9538,22.93,22.93,17800.0
2008-08-18 13:50:00,57.77,57.77,57.74,57.75,9600.0,22.93,22.93,22.9181,22.922,9600.0
2008-08-18 13:55:00,57.75,57.75,57.55,57.58,32700.0,22.922,22.922,22.8427,22.8546,32700.0
2008-08-18 14:00:00,57.58,57.75,57.52,57.52,21800.0,22.8546,22.922,22.8308,22.8308,21800.0
2008-08-18 14:05:00,57.53,57.75,57.51,57.53,31400.0,22.8347,22.922,22.8268,22.8347,31400.0
2008-08-18 14:10:00,57.53,57.75,57.44,57.48,50800.0,22.8347,22.922,22.799,22.8149,50800.0
2008-08-18 14:15:00,57.48,57.75,57.43,57.44,27700.0,22.8149,22.922,22.795,22.799,27700.0
2008-08-18 14:20:00,57.44,57.75,57.36,57.5,46400.0,22.799,22.922,22.7672,22.8228,46400.0
2008-08-18 14:25:00,57.47,57.51,57.38,57.41,21800.0,22.8109,22.8268,22.7752,22.7871,21800.0
2008-08-18 14:30:00,57.4,57.75,57.36,57.37,20000.0,22.7831,22.922,22.7672,22.7712,20000.0
2008-08-18 14:35:00,57.37,57.75,57.37,57.4,10700.0,22.7712,22.922,22.7712,22.7831,10700.0
2008-08-18 14:40:00,57.4,57.75,57.38,57.45,7500.0,22.7831,22.922,22.7752,22.803,7500.0
2008-08-18 14:45:00,57.44,57.54,57.42,57.53,17200.0,22.799,22.8387,22.7911,22.8347,17200.0
2008-08-18 14:50:00,57.53,57.75,57.47,57.6,32800.0,22.8347,22.922,22.8109,22.8625,32800.0
2008-08-18 14:55:00,57.6,57.61,57.51,57.61,40200.0,22.8625,22.8665,22.8268,22.8665,40200.0
2008-08-18 15:00:00,57.61,57.75,57.5,57.52,32300.0,22.8665,22.922,22.8228,22.8308,32300.0
2008-08-18 15:05:00,57.52,57.75,57.42,57.45,25800.0,22.8308,22.922,22.7911,22.803,25800.0
2008-08-18 15:10:00,57.45,57.76,57.42,57.55,20800.0,22.803,22.926,22.7911,22.8427,20800.0
2008-08-18 15:15:00,57.55,57.75,57.5,57.5,133400.0,22.8427,22.922,22.8228,22.8228,133400.0
2008-08-18 15:20:00,57.51,57.58,57.43,57.57,75600.0,22.8268,22.8546,22.795,22.8506,75600.0
2008-08-18 15:25:00,57.57,57.6,57.51,57.57,61100.0,22.8506,22.8625,22.8268,22.8506,61100.0
2008-08-18 15:30:00,57.56,57.61,57.49,57.56,55200.0,22.8466,22.8665,22.8188,22.8466,55200.0
2008-08-18 15:35:00,57.56,57.59,57.54,57.59,22400.0,22.8466,22.8585,22.8387,22.8585,22400.0
2008-08-18 15:40:00,57.58,57.64,57.48,57.54,125700.0,22.8546,22.8784,22.8149,22.8387,125700.0
2008-08-18 15:45:00,57.54,57.59,57.49,57.56,151100.0,22.8387,22.8585,22.8188,22.8466,151100.0
2008-08-18 15:50:00,57.58,57.58,57.5,57.53,129300.0,22.8546,22.8546,22.8228,22.8347,129300.0
2008-08-18 15:55:00,57.53,57.54,57.5,57.53,218300.0,22.8347,22.8387,22.8228,22.8347,218300.0
2008-08-19 09:30:00,57.05,57.25,57.0,57.02,367100.0,22.6442,22.7236,22.6244,22.6323,367100.0
2008-08-19 09:35:00,57.04,57.13,56.99,57.0,217900.0,22.6402,22.676,22.6204,22.6244,217900.0
2008-08-19 09:40:00,57.0,57.05,56.96,57.01,177400.0,22.6244,22.6442,22.6085,22.6283,177400.0
2008-08-19 09:45:00,57.01,57.02,56.94,57.0,127400.0,22.6283,22.6323,22.6005,22.6244,127400.0
2008-08-19 09:50:00,57.0,57.0,56.9,56.94,113500.0,22.6244,22.6244,22.5847,22.6005,113500.0
2008-08-19 09:55:00,56.92,56.98,56.9,56.92,83700.0,22.5926,22.6164,22.5847,22.5926,83700.0
2008-08-19 10:00:00,56.92,56.98,56.83,56.88,123000.0,22.5926,22.6164,22.5569,22.5767,123000.0
2008-08-19 10:05:00,56.88,56.88,56.75,56.77,94500.0,22.5767,22.5767,22.5251,22.5331,94500.0
2008-08-19 10:10:00,56.78,56.87,56.77,56.84,74200.0,22.537,22.5728,22.5331,22.5608,74200.0
2008-08-19 10:15:00,56.83,56.87,56.8,56.84,61000.0,22.5569,22.5728,22.545,22.5608,61000.0
2008-08-19 10:20:00,56.84,56.84,56.78,56.79,76600.0,22.5608,22.5608,22.537,22.541,76600.0
2008-08-19 10:25:00,56.79,56.84,56.77,56.79,110200.0,22.541,22.5608,22.5331,22.541,110200.0
2008-08-19 10:30:00,56.79,56.8,56.71,56.75,225000.0,22.541,22.545,22.5092,22.5251,225000.0
2008-08-19 10:35:00,56.75,56.79,56.72,56.74,263800.0,22.5251,22.541,22.5132,22.5212,263800.0
2008-08-19 10:40:00,56.74,56.85,56.74,56.85,131600.0,22.5212,22.5648,22.5212,22.5648,131600.0
2008-08-19 10:45:00,56.85,56.88,56.77,56.78,75300.0,22.5648,22.5767,22.5331,22.537,75300.0
2008-08-19 10:50:00,56.79,56.79,56.64,56.65,88800.0,22.541,22.541,22.4815,22.4854,88800.0
2008-08-19 10:55:00,56.65,56.68,56.58,56.67,121400.0,22.4854,22.4973,22.4576,22.4934,121400.0
2008-08-19 11:00:00,56.67,56.68,56.57,56.58,48600.0,22.4934,22.4973,22.4537,22.4576,48600.0
2008-08-19 11:05:00,56.56,56.67,56.56,56.63,76400.0,22.4497,22.4934,22.4497,22.4775,76400.0
2008-08-19 11:10:00,56.62,56.71,56.62,56.69,135800.0,22.4735,22.5092,22.4735,22.5013,135800.0
2008-08-19 11:15:00,56.7,56.81,56.67,56.8,250800.0,22.5053,22.5489,22.4934,22.545,250800.0
2008-08-19 11:20:00,56.8,56.87,56.79,56.81,191900.0,22.545,22.5728,22.541,22.5489,191900.0
2008-08-19 11:25:00,56.8,56.85,56.76,56.79,159800.0,22.545,22.5648,22.5291,22.541,159800.0
2008-08-19 11:30:00,56.79,56.94,56.74,56.75,125500.0,22.541,22.6005,22.5212,22.5251,125500.0
2008-08-19 11:35:00,56.75,56.78,56.65,56.68,98900.0,22.5251,22.537,22.4854,22.4973,98900.0
2008-08-19 11:40:00,56.68,56.79,56.66,56.73,58200.0,22.4973,22.541,22.4894,22.5172,58200.0
2008-08-19 11:45:00,56.74,56.85,56.72,56.82,65000.0,22.5212,22.5648,22.5132,22.5529,65000.0
2008-08-19 11:50:00,56.82,56.83,56.78,56.8,71400.0,22.5529,22.5569,22.537,22.545,71400.0
2008-08-19 11:55:00,56.81,56.92,56.77,56.85,132000.0,22.5489,22.5926,22.5331,22.5648,132000.0
2008-08-19 12:00:00,56.87,57.03,56.84,57.01,166800.0,22.5728,22.6363,22.5608,22.6283,166800.0
2008-08-19 12:05:00,57.01,57.17,56.99,57.11,283200.0,22.6283,22.6918,22.6204,22.668,283200.0
2008-08-19 12:10:00,57.11,57.23,57.06,57.19,122600.0,22.668,22.7156,22.6482,22.6998,122600.0
2008-08-19 12:15:00,57.19,57.21,57.1,57.12,72000.0,22.6998,22.7077,22.664,22.672,72000.0
2008-08-19 12:20:00,57.12,57.18,57.08,57.14,81500.0,22.672,22.6958,22.6561,22.6799,81500.0
2008-08-19 12:25:00,57.14,57.3,57.11,57.28,194500.0,22.6799,22.7434,22.668,22.7355,194500.0
2008-08-19 12:30:00,57.27,57.31,57.26,57.3,41700.0,22.7315,22.7474,22.7276,22.7434,41700.0
2008-08-19 12:35:00,57.3,57.3,57.12,57.12,83400.0,22.7434,22.7434,22.672,22.672,83400.0
2008-08-19 12:40:00,57.12,57.15,57.06,57.11,34900.0,22.672,22.6839,22.6482,22.668,34900.0
2008-08-19 12:45:00,57.12,57.14,57.02,57.02,24700.0,22.672,22.6799,22.6323,22.6323,24700.0
2008-08-19 12:50:00,57.03,57.15,57.02,57.14,35900.0,22.6363,22.6839,22.6323,22.6799,35900.0
2008-08-19 12:55:00,57.14,57.14,57.03,57.11,31600.0,22.6799,22.6799,22.6363,22.668,31600.0
2008-08-19 13:00:00,57.12,57.15,57.06,57.14,24200.0,22.672,22.6839,22.6482,22.6799,24200.0
2008-08-19 13:05:00,57.14,57.18,57.12,57.14,32100.0,22.6799,22.6958,22.672,22.6799,32100.0
2008-08-19 13:10:00,57.14,57.17,57.1,57.14,75900.0,22.6799,22.6918,22.664,22.6799,75900.0
2008-08-19 13:15:00,57.13,57.22,57.09,57.22,154100.0,22.676,22.7117,22.6601,22.7117,154100.0
2008-08-19 13:20:00,57.22,57.29,57.05,57.06,83100.0,22.7117,22.7395,22.6442,22.6482,83100.0
2008-08-19 13:25:00,57.07,57.07,56.79,56.91,169100.0,22.6521,22.6521,22.541,22.5886,169100.0
2008-08-19 13:30:00,56.91,56.97,56.79,56.87,71500.0,22.5886,22.6124,22.541,22.5728,71500.0
2008-08-19 13:35:00,56.89,56.93,56.87,56.9,27700.0,22.5807,22.5966,22.5728,22.5847,27700.0
2008-08-19 13:40:00,56.9,57.03,56.88,57.0,54700.0,22.5847,22.6363,22.5767,22.6244,54700.0
2008-08-19 13:45:00,57.02,57.02,56.9,56.92,30700.0,22.6323,22.6323,22.5847,22.5926,30700.0
2008-08-19 13:50:00,56.92,57.0,56.91,56.97,37200.0,22.5926,22.6244,22.5886,22.6124,37200.0
2008-08-19 13:55:00,56.98,57.0,56.93,56.93,34000.0,22.6164,22.6244,22.5966,22.5966,34000.0
2008-08-19 14:00:00,56.94,56.98,56.85,56.91,61100.0,22.6005,22.6164,22.5648,22.5886,61100.0
2008-08-19 14:05:00,56.91,56.96,56.88,56.95,25200.0,22.5886,22.6085,22.5767,22.6045,25200.0
2008-08-19 14:10:00,56.94,56.97,56.9,56.97,25300.0,22.6005,22.6124,22.5847,22.6124,25300.0
2008-08-19 14:15:00,56.97,57.04,56.96,57.04,47000.0,22.6124,22.6402,22.6085,22.6402,47000.0
2008-08-19 14:20:00,57.04,57.08,56.97,56.99,66000.0,22.6402,22.6561,22.6124,22.6204,66000.0
2008-08-19 14:25:00,56.99,56.99,56.91,56.92,20000.0,22.6204,22.6204,22.5886,22.5926,20000.0
2008-08-19 14:30:00,56.91,56.93,56.87,56.92,20500.0,22.5886,22.5966,22.5728,22.5926,20500.0
2008-08-19 14:35:00,56.92,56.95,56.88,56.89,42400.0,22.5926,22.6045,22.5767,22.5807,42400.0
2008-08-19 14:40:00,56.89,56.93,56.87,56.91,33500.0,22.5807,22.5966,22.5728,22.5886,33500.0
2008-08-19 14:45:00,56.91,57.01,56.9,56.99,52700.0,22.5886,22.6283,22.5847,22.6204,52700.0
2008-08-19 14:50:00,57.0,57.05,56.95,57.03,44100.0,22.6244,22.6442,22.6045,22.6363,44100.0
2008-08-19 14:55:00,57.03,57.13,57.01,57.11,68100.0,22.6363,22.676,22.6283,22.668,68100.0
2008-08-19 15:00:00,57.11,57.11,57.07,57.09,132200.0,22.668,22.668,22.6521,22.6601,132200.0
2008-08-19 15:05:00,57.1,57.14,57.04,57.11,64400.0,22.664,22.6799,22.6402,22.668,64400.0
2008-08-19 15:10:00,57.1,57.17,57.09,57.17,44600.0,22.664,22.6918,22.6601,22.6918,44600.0
2008-08-19 15:15:00,57.17,57.21,57.12,57.2,84800.0,22.6918,22.7077,22.672,22.7037,84800.0
2008-08-19 15:20:00,57.21,57.38,57.19,57.37,422300.0,22.7077,22.7752,22.6998,22.7712,422300.0
2008-08-19 15:25:00,57.37,57.51,57.35,57.47,222700.0,22.7712,22.8268,22.7633,22.8109,222700.0
2008-08-19 15:30:00,57.45,57.46,57.35,57.36,98900.0,22.803,22.8069,22.7633,22.7672,98900.0
2008-08-19 15:35:00,57.35,57.44,57.32,57.43,69800.0,22.7633,22.799,22.7514,22.795,69800.0
2008-08-19 15:40:00,57.44,57.44,57.29,57.3,125200.0,22.799,22.799,22.7395,22.7434,125200.0
2008-08-19 15:45:00,57.3,57.47,57.29,57.47,132700.0,22.7434,22.8109,22.7395,22.8109,132700.0
2008-08-19 15:50:00,57.45,57.51,57.44,57.47,141900.0,22.803,22.8268,22.799,22.8109,141900.0
2008-08-19 15:55:00,57.47,57.53,57.42,57.46,138200.0,22.8109,22.8347,22.7911,22.8069,138200.0
2008-08-20 09:30:00,57.26,57.46,57.22,57.43,306400.0,22.7276,22.8069,22.7117,22.795,306400.0
2008-08-20 09:35:00,57.43,57.55,57.42,57.5,297000.0,22.795,22.8427,22.7911,22.8228,297000.0
2008-08-20 09:40:00,57.52,57.6,57.51,57.52,158100.0,22.8308,22.8625,22.8268,22.8308,158100.0
2008-08-20 09:45:00,57.51,57.53,57.37,57.38,131500.0,22.8268,22.8347,22.7712,22.7752,131500.0
2008-08-20 09:50:00,57.39,57.48,57.33,57.42,169500.0,22.7792,22.8149,22.7553,22.7911,169500.0
2008-08-20 09:55:00,57.42,57.44,57.35,57.38,138700.0,22.7911,22.799,22.7633,22.7752,138700.0
2008-08-20 10:00:00,57.38,57.47,57.37,57.42,138800.0,22.7752,22.8109,22.7712,22.7911,138800.0
2008-08-20 10:05:00,57.41,57.43,57.35,57.39,108000.0,22.7871,22.795,22.7633,22.7792,108000.0
2008-08-20 10:10:00,57.39,57.45,57.32,57.38,165800.0,22.7792,22.803,22.7514,22.7752,165800.0
2008-08-20 10:15:00,57.39,57.42,57.26,57.35,130800.0,22.7792,22.7911,22.7276,22.7633,130800.0
2008-08-20 10:20:00,57.35,57.4,57.32,57.37,87200.0,22.7633,22.7831,22.7514,22.7712,87200.0
2008-08-20 10:25:00,57.38,57.43,57.36,57.4,93100.0,22.7752,22.795,22.7672,22.7831,93100.0
2008-08-20 10:30:00,57.4,57.43,57.34,57.35,114000.0,22.7831,22.795,22.7593,22.7633,114000.0
2008-08-20 10:35:00,57.35,57.35,57.03,57.2,313800.0,22.7633,22.7633,22.6363,22.7037,313800.0
2008-08-20 10:40:00,57.19,57.39,57.16,57.34,536800.0,22.6998,22.7792,22.6879,22.7593,536800.0
2008-08-20 10:45:00,57.34,57.39,57.3,57.32,147000.0,22.7593,22.7792,22.7434,22.7514,147000.0
2008-08-20 10:50:00,57.31,57.33,57.23,57.23,268000.0,22.7474,22.7553,22.7156,22.7156,268000.0
2008-08-20 10:55:00,57.23,57.3,57.22,57.25,79600.0,22.7156,22.7434,22.7117,22.7236,79600.0
2008-08-20 11:00:00,57.25,57.25,57.13,57.21,131300.0,22.7236,22.7236,22.676,22.7077,131300.0
2008-08-20 11:05:00,57.22,57.22,57.12,57.16,44500.0,22.7117,22.7117,22.672,22.6879,44500.0
2008-08-20 11:10:00,57.15,57.17,56.95,57.0,176600.0,22.6839,22.6918,22.6045,22.6244,176600.0
2008-08-20 11:15:00,56.99,57.07,56.95,57.0,108100.0,22.6204,22.6521,22.6045,22.6244,108100.0
2008-08-20 11:20:00,57.01,57.04,56.94,56.96,67300.0,22.6283,22.6402,22.6005,22.6085,67300.0
2008-08-20 11:25:00,56.95,56.95,56.83,56.86,87800.0,22.6045,22.6045,22.5569,22.5688,87800.0
2008-08-20 11:30:00,56.87,56.87,56.69,56.75,182800.0,22.5728,22.5728,22.5013,22.5251,182800.0
2008-08-20 11:35:00,56.75,56.97,56.75,56.92,121900.0,22.5251,22.6124,22.5251,22.5926,121900.0
2008-08-20 11:40:00,56.91,56.97,56.87,56.95,35200.0,22.5886,22.6124,22.5728,22.6045,35200.0
2008-08-20 11:45:00,56.94,57.03,56.94,56.95,36100.0,22.6005,22.6363,22.6005,22.6045,36100.0
2008-08-20 11:50:00,56.95,56.95,56.81,56.82,56400.0,22.6045,22.6045,22.5489,22.5529,56400.0
2008-08-20 11:55:00,56.82,56.98,56.79,56.95,93800.0,22.5529,22.6164,22.541,22.6045,93800.0
2008-08-20 12:00:00,56.95,57.02,56.87,57.0,48400.0,22.6045,22.6323,22.5728,22.6244,48400.0
2008-08-20 12:05:00,56.99,57.05,56.96,57.04,113700.0,22.6204,22.6442,22.6085,22.6402,113700.0
2008-08-20 12:10:00,57.05,57.14,57.01,57.01,76400.0,22.6442,22.6799,22.6283,22.6283,76400.0
2008-08-20 12:15:00,57.0,57.02,56.95,57.01,49200.0,22.6244,22.6323,22.6045,22.6283,49200.0
2008-08-20 12:20:00,57.0,57.05,56.97,57.05,29100.0,22.6244,22.6442,22.6124,22.6442,29100.0
2008-08-20 12:25:00,57.05,57.05,56.98,57.01,72800.0,22.6442,22.6442,22.6164,22.6283,72800.0
2008-08-20 12:30:00,56.98,57.13,56.98,57.07,79500.0,22.6164,22.676,22.6164,22.6521,79500.0
2008-08-20 12:35:00,57.06,57.06,57.0,57.04,36400.0,22.6482,22.6482,22.6244,22.6402,36400.0
2008-08-20 12:40:00,57.05,57.05,56.95,57.02,49300.0,22.6442,22.6442,22.6045,22.6323,49300.0
2008-08-20 12:45:00,57.02,57.14,57.01,57.05,65700.0,22.6323,22.6799,22.6283,22.6442,65700.0
2008-08-20 12:50:00,57.05,57.05,56.94,56.94,38300.0,22.6442,22.6442,22.6005,22.6005,38300.0
2008-08-20 12:55:00,56.94,57.02,56.91,56.96,64300.0,22.6005,22.6323,22.5886,22.6085,64300.0
2008-08-20 13:00:00,56.96,57.03,56.94,56.98,46200.0,22.6085,22.6363,22.6005,22.6164,46200.0
2008-08-20 13:05:00,56.98,56.98,56.84,56.92,62100.0,22.6164,22.6164,22.5608,22.5926,62100.0
2008-08-20 13:10:00,56.9,57.02,56.9,56.98,30200.0,22.5847,22.6323,22.5847,22.6164,30200.0
2008-08-20 13:15:00,56.95,57.05,56.92,57.04,104400.0,22.6045,22.6442,22.5926,22.6402,104400.0
2008-08-20 13:20:00,57.04,57.08,56.97,57.08,71000.0,22.6402,22.6561,22.6124,22.6561,71000.0
2008-08-20 13:25:00,57.08,57.11,57.02,57.05,45000.0,22.6561,22.668,22.6323,22.6442,45000.0
2008-08-20 13:30:00,57.05,57.07,57.0,57.01,30700.0,22.6442,22.6521,22.6244,22.6283,30700.0
2008-08-20 13:35:00,57.03,57.07,57.02,57.02,34600.0,22.6363,22.6521,22.6323,22.6323,34600.0
2008-08-20 13:40:00,57.04,57.06,56.98,57.03,122700.0,22.6402,22.6482,22.6164,22.6363,122700.0
2008-08-20 13:45:00,57.04,57.12,57.01,57.06,91200.0,22.6402,22.672,22.6283,22.6482,91200.0
2008-08-20 13:50:00,57.07,57.12,57.04,57.09,69400.0,22.6521,22.672,22.6402,22.6601,69400.0
2008-08-20 13:55:00,57.09,57.13,57.06,57.09,37700.0,22.6601,22.676,22.6482,22.6601,37700.0
2008-08-20 14:00:00,57.09,57.25,57.08,57.24,110700.0,22.6601,22.7236,22.6561,22.7196,110700.0
2008-08-20 14:05:00,57.21,57.3,57.15,57.16,92300.0,22.7077,22.7434,22.6839,22.6879,92300.0
2008-08-20 14:10:00,57.15,57.35,57.14,57.31,83900.0,22.6839,22.7633,22.6799,22.7474,83900.0
2008-08-20 14:15:00,57.31,57.44,57.28,57.4,162400.0,22.7474,22.799,22.7355,22.7831,162400.0
2008-08-20 14:20:00,57.39,57.47,57.36,57.42,134100.0,22.7792,22.8109,22.7672,22.7911,134100.0
2008-08-20 14:25:00,57.41,57.5,57.4,57.45,67800.0,22.7871,22.8228,22.7831,22.803,67800.0
2008-08-20 14:30:00,57.45,57.47,57.37,57.45,40200.0,22.803,22.8109,22.7712,22.803,40200.0
2008-08-20 14:35:00,57.45,57.47,57.41,57.44,52700.0,22.803,22.8109,22.7871,22.799,52700.0
2008-08-20 14:40:00,57.43,57.45,57.36,57.42,35100.0,22.795,22.803,22.7672,22.7911,35100.0
2008-08-20 14:45:00,57.4,57.49,57.35,57.45,68200.0,22.7831,22.8188,22.7633,22.803,68200.0
2008-08-20 14:50:00,57.45,57.61,57.44,57.57,128000.0,22.803,22.8665,22.799,22.8506,128000.0
2008-08-20 14:55:00,57.57,57.64,57.56,57.6,95800.0,22.8506,22.8784,22.8466,22.8625,95800.0
2008-08-20 15:00:00,57.6,57.64,57.51,57.57,145400.0,22.8625,22.8784,22.8268,22.8506,145400.0
2008-08-20 15:05:00,57.57,57.61,57.54,57.57,87300.0,22.8506,22.8665,22.8387,22.8506,87300.0
2008-08-20 15:10:00,57.55,57.64,57.16,57.58,212700.0,22.8427,22.8784,22.6879,22.8546,212700.0
2008-08-20 15:15:00,57.58,57.58,57.42,57.44,72300.0,22.8546,22.8546,22.7911,22.799,72300.0
2008-08-20 15:20:00,57.44,57.49,57.35,57.36,126200.0,22.799,22.8188,22.7633,22.7672,126200.0
2008-08-20 15:25:00,57.35,57.55,57.33,57.54,127000.0,22.7633,22.8427,22.7553,22.8387,127000.0
2008-08-20 15:30:00,57.54,57.54,57.32,57.33,91000.0,22.8387,22.8387,22.7514,22.7553,91000.0
2008-08-20 15:35:00,57.33,57.35,57.3,57.34,91100.0,22.7553,22.7633,22.7434,22.7593,91100.0
2008-08-20 15:40:00,57.35,57.46,57.33,57.44,111200.0,22.7633,22.8069,22.7553,22.799,111200.0
2008-08-20 15:45:00,57.44,57.44,57.32,57.36,106900.0,22.799,22.799,22.7514,22.7672,106900.0
2008-08-20 15:50:00,57.36,57.47,57.34,57.47,233700.0,22.7672,22.8109,22.7593,22.8109,233700.0
2008-08-20 15:55:00,57.47,57.52,57.42,57.45,333400.0,22.8109,22.8308,22.7911,22.803,333400.0
2008-08-21 09:30:00,57.82,57.87,57.8,57.8,224000.0,22.9498,22.9697,22.9419,22.9419,224000.0
2008-08-21 09:35:00,57.78,57.86,57.7,57.85,234700.0,22.9339,22.9657,22.9022,22.9617,234700.0
2008-08-21 09:40:00,57.85,57.95,57.83,57.9,176900.0,22.9617,23.0014,22.9538,22.9816,176900.0
2008-08-21 09:45:00,57.9,57.97,57.84,57.85,146100.0,22.9816,23.0094,22.9578,22.9617,146100.0
2008-08-21 09:50:00,57.86,57.92,57.79,57.87,183500.0,22.9657,22.9895,22.9379,22.9697,183500.0
2008-08-21 09:55:00,57.87,57.91,57.01,57.9,533000.0,22.9697,22.9855,22.6283,22.9816,533000.0
2008-08-21 10:00:00,57.89,57.93,57.85,57.91,217900.0,22.9776,22.9935,22.9617,22.9855,217900.0
2008-08-21 10:05:00,57.92,58.08,57.91,57.97,194400.0,22.9895,23.053,22.9855,23.0094,194400.0
2008-08-21 10:10:00,57.96,57.98,57.89,57.91,180800.0,23.0054,23.0133,22.9776,22.9855,180800.0
2008-08-21 10:15:00,57.92,58.04,57.9,58.02,275800.0,22.9895,23.0371,22.9816,23.0292,275800.0
2008-08-21 10:20:00,58.01,58.05,57.9,57.9,254700.0,23.0252,23.0411,22.9816,22.9816,254700.0
2008-08-21 10:25:00,57.9,57.92,57.78,57.78,238900.0,22.9816,22.9895,22.9339,22.9339,238900.0
2008-08-21 10:30:00,57.78,57.89,57.76,57.83,261100.0,22.9339,22.9776,22.926,22.9538,261100.0
2008-08-21 10:35:00,57.83,57.89,57.75,57.87,244300.0,22.9538,22.9776,22.922,22.9697,244300.0
2008-08-21 10:40:00,57.87,58.21,57.86,58.2,358300.0,22.9697,23.1046,22.9657,23.1007,358300.0
2008-08-21 10:45:00,58.2,58.22,58.13,58.2,108400.0,23.1007,23.1086,23.0729,23.1007,108400.0
2008-08-21 10:50:00,58.2,58.27,58.2,58.22,167000.0,23.1007,23.1284,23.1007,23.1086,167000.0
2008-08-21 10:55:00,58.22,58.26,58.16,58.2,131800.0,23.1086,23.1245,23.0848,23.1007,131800.0
2008-08-21 11:00:00,58.21,58.31,58.21,58.26,135900.0,23.1046,23.1443,23.1046,23.1245,135900.0
2008-08-21 11:05:00,58.27,58.38,58.26,58.35,140100.0,23.1284,23.1721,23.1245,23.1602,140100.0
2008-08-21 11:10:00,58.34,58.36,58.24,58.25,143300.0,23.1562,23.1642,23.1165,23.1205,143300.0
2008-08-21 11:15:00,58.27,58.3,58.17,58.21,139900.0,23.1284,23.1403,23.0887,23.1046,139900.0
2008-08-21 11:20:00,58.21,58.23,58.16,58.17,59400.0,23.1046,23.1126,23.0848,23.0887,59400.0
2008-08-21 11:25:00,58.16,58.17,58.12,58.13,98300.0,23.0848,23.0887,23.0689,23.0729,98300.0
2008-08-21 11:30:00,58.14,58.19,58.09,58.12,92300.0,23.0768,23.0967,23.057,23.0689,92300.0
2008-08-21 11:35:00,58.11,58.18,58.09,58.1,42100.0,23.0649,23.0927,23.057,23.061,42100.0
2008-08-21 11:40:00,58.1,58.21,58.06,58.2,62900.0,23.061,23.1046,23.0451,23.1007,62900.0
2008-08-21 11:45:00,58.21,58.27,58.18,58.27,90700.0,23.1046,23.1284,23.0927,23.1284,90700.0
2008-08-21 11:50:00,58.28,58.34,58.23,58.23,35100.0,23.1324,23.1562,23.1126,23.1126,35100.0
2008-08-21 11:55:00,58.22,58.3,58.19,58.19,37900.0,23.1086,23.1403,23.0967,23.0967,37900.0
2008-08-21 12:00:00,58.19,58.29,58.17,58.26,40100.0,23.0967,23.1364,23.0887,23.1245,40100.0
2008-08-21 12:05:00,58.25,58.25,58.15,58.15,135100.0,23.1205,23.1205,23.0808,23.0808,135100.0
2008-08-21 12:10:00,58.16,58.19,58.14,58.17,44900.0,23.0848,23.0967,23.0768,23.0887,44900.0
2008-08-21 12:15:00,58.18,58.19,58.15,58.18,33200.0,23.0927,23.0967,23.0808,23.0927,33200.0
2008-08-21 12:20:00,58.19,58.2,58.07,58.09,57200.0,23.0967,23.1007,23.0491,23.057,57200.0
2008-08-21 12:25:00,58.09,58.17,58.08,58.14,71000.0,23.057,23.0887,23.053,23.0768,71000.0
2008-08-21 12:30:00,58.14,58.17,58.09,58.1,24600.0,23.0768,23.0887,23.057,23.061,24600.0
2008-08-21 12:35:00,58.11,58.14,58.09,58.12,20500.0,23.0649,23.0768,23.057,23.0689,20500.0
2008-08-21 12:40:00,58.14,58.23,58.13,58.22,42800.0,23.0768,23.1126,23.0729,23.1086,42800.0
2008-08-21 12:45:00,58.21,58.28,58.21,58.26,23700.0,23.1046,23.1324,23.1046,23.1245,23700.0
2008-08-21 12:50:00,58.25,58.25,58.14,58.15,36500.0,23.1205,23.1205,23.0768,23.0808,36500.0
2008-08-21 12:55:00,58.15,58.2,58.14,58.2,33400.0,23.0808,23.1007,23.0768,23.1007,33400.0
2008-08-21 13:00:00,58.19,58.28,58.17,58.28,53800.0,23.0967,23.1324,23.0887,23.1324,53800.0
2008-08-21 13:05:00,58.28,58.35,58.27,58.33,55600.0,23.1324,23.1602,23.1284,23.1523,55600.0
2008-08-21 13:10:00,58.33,58.37,58.32,58.35,39200.0,23.1523,23.1681,23.1483,23.1602,39200.0
2008-08-21 13:15:00,58.34,58.34,58.28,58.31,40100.0,23.1562,23.1562,23.1324,23.1443,40100.0
2008-08-21 13:20:00,58.31,58.35,58.27,58.34,43200.0,23.1443,23.1602,23.1284,23.1562,43200.0
2008-08-21 13:25:00,58.34,58.36,58.29,58.31,63200.0,23.1562,23.1642,23.1364,23.1443,63200.0
2008-08-21 13:30:00,58.32,58.32,58.26,58.28,15100.0,23.1483,23.1483,23.1245,23.1324,15100.0
2008-08-21 13:35:00,58.28,58.33,58.26,58.31,41600.0,23.1324,23.1523,23.1245,23.1443,41600.0
2008-08-21 13:40:00,58.3,58.33,58.3,58.31,42200.0,23.1403,23.1523,23.1403,23.1443,42200.0
2008-08-21 13:45:00,58.3,58.32,58.26,58.29,19200.0,23.1403,23.1483,23.1245,23.1364,19200.0
2008-08-21 13:50:00,58.3,58.37,58.28,58.32,46200.0,23.1403,23.1681,23.1324,23.1483,46200.0
2008-08-21 13:55:00,58.31,58.34,58.24,58.24,34100.0,23.1443,23.1562,23.1165,23.1165,34100.0
2008-08-21 14:00:00,58.25,58.25,58.15,58.22,54700.0,23.1205,23.1205,23.0808,23.1086,54700.0
2008-08-21 14:05:00,58.22,58.26,58.22,58.26,37100.0,23.1086,23.1245,23.1086,23.1245,37100.0
2008-08-21 14:10:00,58.25,58.26,58.1,58.13,224000.0,23.1205,23.1245,23.061,23.0729,224000.0
2008-08-21 14:15:00,58.13,58.18,58.06,58.14,87900.0,23.0729,23.0927,23.0451,23.0768,87900.0
2008-08-21 14:20:00,58.16,58.19,58.14,58.16,38500.0,23.0848,23.0967,23.0768,23.0848,38500.0
2008-08-21 14:25:00,58.18,58.24,58.16,58.23,40000.0,23.0927,23.1165,23.0848,23.1126,40000.0
2008-08-21 14:30:00,58.23,58.24,58.2,58.21,39300.0,23.1126,23.1165,23.1007,23.1046,39300.0
2008-08-21 14:35:00,58.22,58.22,58.14,58.17,36900.0,23.1086,23.1086,23.0768,23.0887,36900.0
2008-08-21 14:40:00,58.19,58.2,58.16,58.18,44000.0,23.0967,23.1007,23.0848,23.0927,44000.0
2008-08-21 14:45:00,58.18,58.37,58.18,58.33,84900.0,23.0927,23.1681,23.0927,23.1523,84900.0
2008-08-21 14:50:00,58.32,58.41,58.32,58.39,94200.0,23.1483,23.184,23.1483,23.1761,94200.0
2008-08-21 14:55:00,58.4,58.47,58.39,58.46,28900.0,23.18,23.2078,23.1761,23.2039,28900.0
2008-08-21 15:00:00,58.47,58.58,58.43,58.57,76500.0,23.2078,23.2515,23.1919,23.2475,76500.0
2008-08-21 15:05:00,58.57,58.58,58.49,58.52,45700.0,23.2475,23.2515,23.2158,23.2277,45700.0
2008-08-21 15:10:00,58.53,58.59,58.5,58.53,41300.0,23.2316,23.2555,23.2197,23.2316,41300.0
2008-08-21 15:15:00,58.55,58.66,58.55,58.61,46000.0,23.2396,23.2832,23.2396,23.2634,46000.0
2008-08-21 15:20:00,58.61,58.62,58.53,58.56,29700.0,23.2634,23.2674,23.2316,23.2435,29700.0
2008-08-21 15:25:00,58.57,58.57,58.41,58.43,92600.0,23.2475,23.2475,23.184,23.1919,92600.0
2008-08-21 15:30:00,58.44,58.44,58.35,58.4,59600.0,23.1959,23.1959,23.1602,23.18,59600.0
2008-08-21 15:35:00,58.41,58.44,58.39,58.39,57500.0,23.184,23.1959,23.1761,23.1761,57500.0
2008-08-21 15:40:00,58.4,58.48,58.4,58.43,56000.0,23.18,23.2118,23.18,23.1919,56000.0
2008-08-21 15:45:00,58.42,58.42,58.33,58.36,115300.0,23.188,23.188,23.1523,23.1642,115300.0
2008-08-21 15:50:00,58.36,58.37,58.28,58.28,125000.0,23.1642,23.1681,23.1324,23.1324,125000.0
2008-08-21 15:55:00,58.28,58.37,58.25,58.37,266000.0,23.1324,23.1681,23.1205,23.1681,266000.0
2008-08-22 09:30:00,57.28,57.33,57.23,57.29,174800.0,22.7355,22.7553,22.7156,22.7395,174800.0
2008-08-22 09:35:00,57.28,57.44,57.28,57.39,92200.0,22.7355,22.799,22.7355,22.7792,92200.0
2008-08-22 09:40:00,57.38,57.41,57.26,57.41,83600.0,22.7752,22.7871,22.7276,22.7871,83600.0
2008-08-22 09:45:00,57.42,57.48,57.36,57.39,108200.0,22.7911,22.8149,22.7672,22.7792,108200.0
2008-08-22 09:50:00,57.41,57.42,57.37,57.39,72000.0,22.7871,22.7911,22.7712,22.7792,72000.0
2008-08-22 09:55:00,57.4,57.42,57.35,57.38,53400.0,22.7831,22.7911,22.7633,22.7752,53400.0
2008-08-22 10:00:00,57.4,57.56,57.35,57.53,104100.0,22.7831,22.8466,22.7633,22.8347,104100.0
2008-08-22 10:05:00,57.53,57.61,57.53,57.57,148100.0,22.8347,22.8665,22.8347,22.8506,148100.0
2008-08-22 10:10:00,57.57,57.58,57.5,57.52,64100.0,22.8506,22.8546,22.8228,22.8308,64100.0
2008-08-22 10:15:00,57.54,57.56,57.47,57.49,94700.0,22.8387,22.8466,22.8109,22.8188,94700.0
2008-08-22 10:20:00,57.49,57.5,57.4,57.45,83100.0,22.8188,22.8228,22.7831,22.803,83100.0
2008-08-22 10:25:00,57.45,57.6,57.44,57.6,61000.0,22.803,22.8625,22.799,22.8625,61000.0
2008-08-22 10:30:00,57.6,57.7,57.58,57.69,95100.0,22.8625,22.9022,22.8546,22.8982,95100.0
2008-08-22 10:35:00,57.69,57.78,57.67,57.73,116300.0,22.8982,22.9339,22.8903,22.9141,116300.0
2008-08-22 10:40:00,57.72,57.72,57.51,57.59,153700.0,22.9101,22.9101,22.8268,22.8585,153700.0
2008-08-22 10:45:00,57.59,57.62,57.46,57.59,63900.0,22.8585,22.8704,22.8069,22.8585,63900.0
2008-08-22 10:50:00,57.59,57.63,57.52,57.62,78900.0,22.8585,22.8744,22.8308,22.8704,78900.0
2008-08-22 10:55:00,57.62,57.62,57.53,57.54,39400.0,22.8704,22.8704,22.8347,22.8387,39400.0
2008-08-22 11:00:00,57.54,57.55,57.43,57.54,86300.0,22.8387,22.8427,22.795,22.8387,86300.0
2008-08-22 11:05:00,57.55,57.64,57.53,57.64,86900.0,22.8427,22.8784,22.8347,22.8784,86900.0
2008-08-22 11:10:00,57.64,57.7,57.63,57.64,60400.0,22.8784,22.9022,22.8744,22.8784,60400.0
2008-08-22 11:15:00,57.64,57.68,57.59,57.6,51600.0,22.8784,22.8943,22.8585,22.8625,51600.0
2008-08-22 11:20:00,57.6,57.6,57.51,57.51,37100.0,22.8625,22.8625,22.8268,22.8268,37100.0
2008-08-22 11:25:00,57.52,57.61,57.51,57.6,46800.0,22.8308,22.8665,22.8268,22.8625,46800.0
2008-08-22 11:30:00,57.6,57.7,57.56,57.7,71800.0,22.8625,22.9022,22.8466,22.9022,71800.0
2008-08-22 11:35:00,57.71,57.71,57.67,57.69,26200.0,22.9062,22.9062,22.8903,22.8982,26200.0
2008-08-22 11:40:00,57.69,57.7,57.6,57.61,65600.0,22.8982,22.9022,22.8625,22.8665,65600.0
2008-08-22 11:45:00,57.61,57.68,57.55,57.62,55600.0,22.8665,22.8943,22.8427,22.8704,55600.0
2008-08-22 11:50:00,57.62,57.66,57.59,57.64,38500.0,22.8704,22.8863,22.8585,22.8784,38500.0
2008-08-22 11:55:00,57.65,57.78,57.65,57.72,106100.0,22.8824,22.9339,22.8824,22.9101,106100.0
2008-08-22 12:00:00,57.73,57.76,57.63,57.66,45400.0,22.9141,22.926,22.8744,22.8863,45400.0
2008-08-22 12:05:00,57.67,57.69,57.58,57.6,23100.0,22.8903,22.8982,22.8546,22.8625,23100.0
2008-08-22 12:10:00,57.61,57.69,57.56,57.68,25100.0,22.8665,22.8982,22.8466,22.8943,25100.0
2008-08-22 12:15:00,57.68,57.7,57.61,57.63,20700.0,22.8943,22.9022,22.8665,22.8744,20700.0
2008-08-22 12:20:00,57.63,57.63,57.52,57.56,46000.0,22.8744,22.8744,22.8308,22.8466,46000.0
2008-08-22 12:25:00,57.55,57.56,57.51,57.51,20400.0,22.8427,22.8466,22.8268,22.8268,20400.0
2008-08-22 12:30:00,57.51,57.54,57.5,57.51,20600.0,22.8268,22.8387,22.8228,22.8268,20600.0
2008-08-22 12:35:00,57.51,57.57,57.47,57.49,47300.0,22.8268,22.8506,22.8109,22.8188,47300.0
2008-08-22 12:40:00,57.5,57.5,57.4,57.49,62900.0,22.8228,22.8228,22.7831,22.8188,62900.0
2008-08-22 12:45:00,57.48,57.5,57.44,57.44,27600.0,22.8149,22.8228,22.799,22.799,27600.0
2008-08-22 12:50:00,57.47,57.47,57.4,57.44,17100.0,22.8109,22.8109,22.7831,22.799,17100.0
2008-08-22 12:55:00,57.45,57.52,57.44,57.44,18500.0,22.803,22.8308,22.799,22.799,18500.0
2008-08-22 13:00:00,57.44,57.47,57.38,57.38,27200.0,22.799,22.8109,22.7752,22.7752,27200.0
2008-08-22 13:05:00,57.38,57.41,57.36,57.36,14400.0,22.7752,22.7871,22.7672,22.7672,14400.0
2008-08-22 13:10:00,57.37,57.46,57.37,57.46,14400.0,22.7712,22.8069,22.7712,22.8069,14400.0
2008-08-22 13:15:00,57.45,57.45,57.36,57.36,15900.0,22.803,22.803,22.7672,22.7672,15900.0
2008-08-22 13:20:00,57.37,57.37,57.3,57.3,36500.0,22.7712,22.7712,22.7434,22.7434,36500.0
2008-08-22 13:25:00,57.3,57.31,57.26,57.27,17300.0,22.7434,22.7474,22.7276,22.7315,17300.0
2008-08-22 13:30:00,57.26,57.34,57.26,57.32,23800.0,22.7276,22.7593,22.7276,22.7514,23800.0
2008-08-22 13:35:00,57.32,57.33,57.26,57.27,19600.0,22.7514,22.7553,22.7276,22.7315,19600.0
2008-08-22 13:40:00,57.27,57.28,57.24,57.25,45800.0,22.7315,22.7355,22.7196,22.7236,45800.0
2008-08-22 13:45:00,57.24,57.25,57.15,57.19,39900.0,22.7196,22.7236,22.6839,22.6998,39900.0
2008-08-22 13:50:00,57.19,57.23,57.15,57.17,30400.0,22.6998,22.7156,22.6839,22.6918,30400.0
2008-08-22 13:55:00,57.16,57.17,57.01,57.01,52500.0,22.6879,22.6918,22.6283,22.6283,52500.0
2008-08-22 14:00:00,57.02,57.02,56.93,56.98,61300.0,22.6323,22.6323,22.5966,22.6164,61300.0
2008-08-22 14:05:00,56.98,56.98,56.86,56.93,59400.0,22.6164,22.6164,22.5688,22.5966,59400.0
2008-08-22 14:10:00,56.94,56.98,56.9,56.9,34400.0,22.6005,22.6164,22.5847,22.5847,34400.0
2008-08-22 14:15:00,56.9,57.0,56.9,56.97,59900.0,22.5847,22.6244,22.5847,22.6124,59900.0
2008-08-22 14:20:00,56.96,56.96,56.85,56.86,38700.0,22.6085,22.6085,22.5648,22.5688,38700.0
2008-08-22 14:25:00,56.87,56.96,56.82,56.89,47700.0,22.5728,22.6085,22.5529,22.5807,47700.0
2008-08-22 14:30:00,56.9,56.98,56.88,56.97,22800.0,22.5847,22.6164,22.5767,22.6124,22800.0
2008-08-22 14:35:00,56.99,57.03,56.96,57.01,22800.0,22.6204,22.6363,22.6085,22.6283,22800.0
2008-08-22 14:40:00,57.01,57.14,57.01,57.08,32500.0,22.6283,22.6799,22.6283,22.6561,32500.0
2008-08-22 14:45:00,57.07,57.07,57.02,57.03,22700.0,22.6521,22.6521,22.6323,22.6363,22700.0
2008-08-22 14:50:00,57.03,57.03,56.97,57.0,35800.0,22.6363,22.6363,22.6124,22.6244,35800.0
2008-08-22 14:55:00,56.99,57.0,56.94,56.97,13900.0,22.6204,22.6244,22.6005,22.6124,13900.0
2008-08-22 15:00:00,56.99,56.99,56.93,56.97,18500.0,22.6204,22.6204,22.5966,22.6124,18500.0
2008-08-22 15:05:00,56.96,57.02,56.95,57.02,12500.0,22.6085,22.6323,22.6045,22.6323,12500.0
2008-08-22 15:10:00,57.03,57.1,57.02,57.07,27500.0,22.6363,22.664,22.6323,22.6521,27500.0
2008-08-22 15:15:00,57.08,57.1,57.03,57.03,20900.0,22.6561,22.664,22.6363,22.6363,20900.0
2008-08-22 15:20:00,57.04,57.04,56.95,56.99,35500.0,22.6402,22.6402,22.6045,22.6204,35500.0
2008-08-22 15:25:00,56.99,57.0,56.95,56.96,52300.0,22.6204,22.6244,22.6045,22.6085,52300.0
2008-08-22 15:30:00,56.96,57.07,56.95,57.03,82100.0,22.6085,22.6521,22.6045,22.6363,82100.0
2008-08-22 15:35:00,57.04,57.1,57.01,57.07,41900.0,22.6402,22.664,22.6283,22.6521,41900.0
2008-08-22 15:40:00,57.07,57.1,57.03,57.09,48900.0,22.6521,22.664,22.6363,22.6601,48900.0
2008-08-22 15:45:00,57.1,57.1,57.06,57.07,41700.0,22.664,22.664,22.6482,22.6521,41700.0
2008-08-22 15:50:00,57.06,57.15,57.06,57.14,94700.0,22.6482,22.6839,22.6482,22.6799,94700.0
2008-08-22 15:55:00,57.13,57.21,57.13,57.17,88600.0,22.676,22.7077,22.676,22.6918,88600.0
2008-08-25 09:30:00,57.03,57.36,57.03,57.35,98300.0,22.6363,22.7672,22.6363,22.7633,98300.0
2008-08-25 09:35:00,57.36,57.4,57.21,57.36,48300.0,22.7672,22.7831,22.7077,22.7672,48300.0
2008-08-25 09:40:00,57.36,57.5,57.33,57.35,69400.0,22.7672,22.8228,22.7553,22.7633,69400.0
2008-08-25 09:45:00,57.33,57.54,57.33,57.52,56400.0,22.7553,22.8387,22.7553,22.8308,56400.0
2008-08-25 09:50:00,57.54,57.59,57.51,57.55,46400.0,22.8387,22.8585,22.8268,22.8427,46400.0
2008-08-25 09:55:00,57.55,57.62,57.48,57.52,39600.0,22.8427,22.8704,22.8149,22.8308,39600.0
2008-08-25 10:00:00,57.53,57.61,57.48,57.58,70500.0,22.8347,22.8665,22.8149,22.8546,70500.0
2008-08-25 10:05:00,57.58,57.64,57.42,57.44,45300.0,22.8546,22.8784,22.7911,22.799,45300.0
2008-08-25 10:10:00,57.44,57.44,57.31,57.36,44100.0,22.799,22.799,22.7474,22.7672,44100.0
2008-08-25 10:15:00,57.36,57.37,57.28,57.29,37900.0,22.7672,22.7712,22.7355,22.7395,37900.0
2008-08-25 10:20:00,57.3,57.33,57.07,57.14,39500.0,22.7434,22.7553,22.6521,22.6799,39500.0
2008-08-25 10:25:00,57.14,57.15,56.98,57.06,42700.0,22.6799,22.6839,22.6164,22.6482,42700.0
2008-08-25 10:30:00,57.05,57.13,57.05,57.06,23600.0,22.6442,22.676,22.6442,22.6482,23600.0
2008-08-25 10:35:00,57.05,57.05,56.78,56.81,79700.0,22.6442,22.6442,22.537,22.5489,79700.0
2008-08-25 10:40:00,56.8,56.87,56.78,56.87,29900.0,22.545,22.5728,22.537,22.5728,29900.0
2008-08-25 10:45:00,56.88,56.97,56.88,56.92,14500.0,22.5767,22.6124,22.5767,22.5926,14500.0
2008-08-25 10:50:00,56.92,57.03,56.91,56.99,40000.0,22.5926,22.6363,22.5886,22.6204,40000.0
2008-08-25 10:55:00,56.97,57.0,56.9,56.96,19800.0,22.6124,22.6244,22.5847,22.6085,19800.0
2008-08-25 11:00:00,56.96,57.05,56.93,57.03,52400.0,22.6085,22.6442,22.5966,22.6363,52400.0
2008-08-25 11:05:00,57.04,57.04,56.97,57.01,11500.0,22.6402,22.6402,22.6124,22.6283,11500.0
2008-08-25 11:10:00,57.01,57.02,56.96,56.97,15100.0,22.6283,22.6323,22.6085,22.6124,15100.0
2008-08-25 11:15:00,56.98,57.02,56.96,57.02,12600.0,22.6164,22.6323,22.6085,22.6323,12600.0
2008-08-25 11:20:00,57.0,57.23,56.99,57.18,36600.0,22.6244,22.7156,22.6204,22.6958,36600.0
2008-08-25 11:25:00,57.19,57.2,57.12,57.13,20600.0,22.6998,22.7037,22.672,22.676,20600.0
2008-08-25 11:30:00,57.13,57.13,57.05,57.09,19600.0,22.676,22.676,22.6442,22.6601,19600.0
2008-08-25 11:35:00,57.1,57.13,57.08,57.12,14000.0,22.664,22.676,22.6561,22.672,14000.0
2008-08-25 11:40:00,57.13,57.15,57.12,57.13,18800.0,22.676,22.6839,22.672,22.676,18800.0
2008-08-25 11:45:00,57.14,57.2,57.11,57.12,28700.0,22.6799,22.7037,22.668,22.672,28700.0
2008-08-25 11:50:00,57.13,57.19,57.04,57.11,36800.0,22.676,22.6998,22.6402,22.668,36800.0
2008-08-25 11:55:00,57.11,57.19,57.04,57.06,40300.0,22.668,22.6998,22.6402,22.6482,40300.0
2008-08-25 12:00:00,57.07,57.07,57.02,57.04,23200.0,22.6521,22.6521,22.6323,22.6402,23200.0
2008-08-25 12:05:00,57.01,57.03,56.9,56.92,35600.0,22.6283,22.6363,22.5847,22.5926,35600.0
2008-08-25 12:10:00,56.91,57.02,56.91,57.02,20400.0,22.5886,22.6323,22.5886,22.6323,20400.0
2008-08-25 12:15:00,57.03,57.05,56.94,56.94,12500.0,22.6363,22.6442,22.6005,22.6005,12500.0
2008-08-25 12:20:00,56.95,57.0,56.92,56.98,9000.0,22.6045,22.6244,22.5926,22.6164,9000.0
2008-08-25 12:25:00,57.0,57.03,56.94,57.01,15200.0,22.6244,22.6363,22.6005,22.6283,15200.0
2008-08-25 12:30:00,57.0,57.0,56.95,56.98,23400.0,22.6244,22.6244,22.6045,22.6164,23400.0
2008-08-25 12:35:00,56.99,57.01,56.91,56.93,28800.0,22.6204,22.6283,22.5886,22.5966,28800.0
2008-08-25 12:40:00,56.93,56.94,56.9,56.94,21400.0,22.5966,22.6005,22.5847,22.6005,21400.0
2008-08-25 12:45:00,56.94,56.96,56.9,56.96,23700.0,22.6005,22.6085,22.5847,22.6085,23700.0
2008-08-25 12:50:00,56.95,56.95,56.85,56.86,37700.0,22.6045,22.6045,22.5648,22.5688,37700.0
2008-08-25 12:55:00,56.86,56.87,56.78,56.81,57900.0,22.5688,22.5728,22.537,22.5489,57900.0
2008-08-25 13:00:00,56.79,56.82,56.78,56.81,14200.0,22.541,22.5529,22.537,22.5489,14200.0
2008-08-25 13:05:00,56.79,56.81,56.73,56.73,29300.0,22.541,22.5489,22.5172,22.5172,29300.0
2008-08-25 13:10:00,56.72,56.76,56.72,56.75,9800.0,22.5132,22.5291,22.5132,22.5251,9800.0
2008-08-25 13:15:00,56.75,56.81,56.74,56.78,15300.0,22.5251,22.5489,22.5212,22.537,15300.0
2008-08-25 13:20:00,56.78,56.8,56.73,56.75,21700.0,22.537,22.545,22.5172,22.5251,21700.0
2008-08-25 13:25:00,56.75,56.76,56.72,56.76,14000.0,22.5251,22.5291,22.5132,22.5291,14000.0
2008-08-25 13:30:00,56.75,56.84,56.75,56.82,26300.0,22.5251,22.5608,22.5251,22.5529,26300.0
2008-08-25 13:35:00,56.83,56.83,56.74,56.74,12600.0,22.5569,22.5569,22.5212,22.5212,12600.0
2008-08-25 13:40:00,56.74,56.77,56.61,56.62,52700.0,22.5212,22.5331,22.4696,22.4735,52700.0
2008-08-25 13:45:00,56.62,56.67,56.6,56.67,52500.0,22.4735,22.4934,22.4656,22.4934,52500.0
2008-08-25 13:50:00,56.67,56.79,56.65,56.74,25900.0,22.4934,22.541,22.4854,22.5212,25900.0
2008-08-25 13:55:00,56.72,56.77,56.67,56.69,31300.0,22.5132,22.5331,22.4934,22.5013,31300.0
2008-08-25 14:00:00,56.69,56.71,56.6,56.61,39000.0,22.5013,22.5092,22.4656,22.4696,39000.0
2008-08-25 14:05:00,56.61,56.65,56.59,56.64,22000.0,22.4696,22.4854,22.4616,22.4815,22000.0
2008-08-25 14:10:00,56.65,56.65,56.61,56.64,16700.0,22.4854,22.4854,22.4696,22.4815,16700.0
2008-08-25 14:15:00,56.65,56.65,56.59,56.6,32600.0,22.4854,22.4854,22.4616,22.4656,32600.0
2008-08-25 14:20:00,56.6,56.61,56.56,56.6,21900.0,22.4656,22.4696,22.4497,22.4656,21900.0
2008-08-25 14:25:00,56.6,56.71,56.59,56.71,32500.0,22.4656,22.5092,22.4616,22.5092,32500.0
2008-08-25 14:30:00,56.69,56.77,56.67,56.71,47900.0,22.5013,22.5331,22.4934,22.5092,47900.0
2008-08-25 14:35:00,56.71,56.75,56.69,56.72,20900.0,22.5092,22.5251,22.5013,22.5132,20900.0
2008-08-25 14:40:00,56.72,56.79,56.67,56.77,38400.0,22.5132,22.541,22.4934,22.5331,38400.0
2008-08-25 14:45:00,56.77,56.81,56.75,56.76,26200.0,22.5331,22.5489,22.5251,22.5291,26200.0
2008-08-25 14:50:00,56.76,56.86,56.74,56.83,27600.0,22.5291,22.5688,22.5212,22.5569,27600.0
2008-08-25 14:55:00,56.83,56.86,56.71,56.72,59700.0,22.5569,22.5688,22.5092,22.5132,59700.0
2008-08-25 15:00:00,56.72,56.82,56.71,56.81,29000.0,22.5132,22.5529,22.5092,22.5489,29000.0
2008-08-25 15:05:00,56.81,56.84,56.77,56.83,40100.0,22.5489,22.5608,22.5331,22.5569,40100.0
2008-08-25 15:10:00,56.82,56.86,56.81,56.81,51000.0,22.5529,22.5688,22.5489,22.5489,51000.0
2008-08-25 15:15:00,56.81,56.82,56.77,56.8,32300.0,22.5489,22.5529,22.5331,22.545,32300.0
2008-08-25 15:20:00,56.8,56.83,56.78,56.8,21700.0,22.545,22.5569,22.537,22.545,21700.0
2008-08-25 15:25:00,56.8,56.85,56.78,56.78,34100.0,22.545,22.5648,22.537,22.537,34100.0
2008-08-25 15:30:00,56.78,56.78,56.72,56.75,35200.0,22.537,22.537,22.5132,22.5251,35200.0
2008-08-25 15:35:00,56.75,56.76,56.71,56.73,50000.0,22.5251,22.5291,22.5092,22.5172,50000.0
2008-08-25 15:40:00,56.73,56.76,56.7,56.73,39600.0,22.5172,22.5291,22.5053,22.5172,39600.0
2008-08-25 15:45:00,56.73,56.78,56.7,56.75,51600.0,22.5172,22.537,22.5053,22.5251,51600.0
2008-08-25 15:50:00,56.75,56.8,56.75,56.77,49600.0,22.5251,22.545,22.5251,22.5331,49600.0
2008-08-25 15:55:00,56.76,56.85,56.76,56.8,103500.0,22.5291,22.5648,22.5291,22.545,103500.0
2008-08-26 09:30:00,56.3,56.38,56.27,56.27,273300.0,22.3465,22.3783,22.3346,22.3346,273300.0
2008-08-26 09:35:00,56.27,56.6,56.25,56.59,280900.0,22.3346,22.4656,22.3267,22.4616,280900.0
2008-08-26 09:40:00,56.59,56.67,56.54,56.56,110400.0,22.4616,22.4934,22.4418,22.4497,110400.0
2008-08-26 09:45:00,56.57,56.68,56.55,56.57,119000.0,22.4537,22.4973,22.4457,22.4537,119000.0
2008-08-26 09:50:00,56.58,56.61,56.54,56.6,160000.0,22.4576,22.4696,22.4418,22.4656,160000.0
2008-08-26 09:55:00,56.6,56.67,56.56,56.58,185200.0,22.4656,22.4934,22.4497,22.4576,185200.0
2008-08-26 10:00:00,56.59,56.73,56.56,56.67,303800.0,22.4616,22.5172,22.4497,22.4934,303800.0
2008-08-26 10:05:00,56.67,56.77,56.65,56.75,142700.0,22.4934,22.5331,22.4854,22.5251,142700.0
2008-08-26 10:10:00,56.76,56.78,56.68,56.76,45700.0,22.5291,22.537,22.4973,22.5291,45700.0
2008-08-26 10:15:00,56.77,57.03,56.76,57.02,112300.0,22.5331,22.6363,22.5291,22.6323,112300.0
2008-08-26 10:20:00,57.04,57.18,57.0,57.15,185900.0,22.6402,22.6958,22.6244,22.6839,185900.0
2008-08-26 10:25:00,57.15,57.15,56.97,57.0,119400.0,22.6839,22.6839,22.6124,22.6244,119400.0
2008-08-26 10:30:00,57.0,57.16,57.0,57.15,91400.0,22.6244,22.6879,22.6244,22.6839,91400.0
2008-08-26 10:35:00,57.15,57.15,57.07,57.12,59700.0,22.6839,22.6839,22.6521,22.672,59700.0
2008-08-26 10:40:00,57.13,57.2,57.11,57.14,66100.0,22.676,22.7037,22.668,22.6799,66100.0
2008-08-26 10:45:00,57.14,57.2,57.13,57.19,56000.0,22.6799,22.7037,22.676,22.6998,56000.0
2008-08-26 10:50:00,57.18,57.27,57.15,57.25,208100.0,22.6958,22.7315,22.6839,22.7236,208100.0
2008-08-26 10:55:00,57.25,57.32,57.22,57.26,104400.0,22.7236,22.7514,22.7117,22.7276,104400.0
2008-08-26 11:00:00,57.25,57.27,57.15,57.17,128100.0,22.7236,22.7315,22.6839,22.6918,128100.0
2008-08-26 11:05:00,57.18,57.24,57.17,57.22,49100.0,22.6958,22.7196,22.6918,22.7117,49100.0
2008-08-26 11:10:00,57.21,57.26,57.18,57.22,85500.0,22.7077,22.7276,22.6958,22.7117,85500.0
2008-08-26 11:15:00,57.22,57.31,57.21,57.29,33900.0,22.7117,22.7474,22.7077,22.7395,33900.0
2008-08-26 11:20:00,57.28,57.29,57.22,57.24,26100.0,22.7355,22.7395,22.7117,22.7196,26100.0
2008-08-26 11:25:00,57.24,57.24,57.12,57.13,41100.0,22.7196,22.7196,22.672,22.676,41100.0
2008-08-26 11:30:00,57.13,57.14,57.02,57.02,55900.0,22.676,22.6799,22.6323,22.6323,55900.0
2008-08-26 11:35:00,57.02,57.04,56.86,56.87,113600.0,22.6323,22.6402,22.5688,22.5728,113600.0
2008-08-26 11:40:00,56.86,56.93,56.79,56.83,68800.0,22.5688,22.5966,22.541,22.5569,68800.0
2008-08-26 11:45:00,56.81,56.86,56.79,56.82,49100.0,22.5489,22.5688,22.541,22.5529,49100.0
2008-08-26 11:50:00,56.82,56.82,56.64,56.64,41800.0,22.5529,22.5529,22.4815,22.4815,41800.0
2008-08-26 11:55:00,56.63,56.71,56.63,56.69,27300.0,22.4775,22.5092,22.4775,22.5013,27300.0
2008-08-26 12:00:00,56.7,56.8,56.69,56.74,27700.0,22.5053,22.545,22.5013,22.5212,27700.0
2008-08-26 12:05:00,56.73,56.91,56.73,56.84,25200.0,22.5172,22.5886,22.5172,22.5608,25200.0
2008-08-26 12:10:00,56.83,56.84,56.72,56.79,20600.0,22.5569,22.5608,22.5132,22.541,20600.0
2008-08-26 12:15:00,56.79,56.84,56.7,56.7,21800.0,22.541,22.5608,22.5053,22.5053,21800.0
2008-08-26 12:20:00,56.68,56.81,56.68,56.81,23700.0,22.4973,22.5489,22.4973,22.5489,23700.0
2008-08-26 12:25:00,56.8,56.86,56.8,56.85,19200.0,22.545,22.5688,22.545,22.5648,19200.0
2008-08-26 12:30:00,56.86,56.88,56.8,56.84,22600.0,22.5688,22.5767,22.545,22.5608,22600.0
2008-08-26 12:35:00,56.84,56.88,56.8,56.8,24100.0,22.5608,22.5767,22.545,22.545,24100.0
2008-08-26 12:40:00,56.8,56.82,56.66,56.68,36300.0,22.545,22.5529,22.4894,22.4973,36300.0
2008-08-26 12:45:00,56.68,56.74,56.68,56.71,29900.0,22.4973,22.5212,22.4973,22.5092,29900.0
2008-08-26 12:50:00,56.71,56.89,56.7,56.8,62900.0,22.5092,22.5807,22.5053,22.545,62900.0
2008-08-26 12:55:00,56.81,56.83,56.73,56.73,17800.0,22.5489,22.5569,22.5172,22.5172,17800.0
2008-08-26 13:00:00,56.74,56.8,56.71,56.8,22400.0,22.5212,22.545,22.5092,22.545,22400.0
2008-08-26 13:05:00,56.79,56.79,56.73,56.74,13800.0,22.541,22.541,22.5172,22.5212,13800.0
2008-08-26 13:10:00,56.74,56.74,56.65,56.65,17300.0,22.5212,22.5212,22.4854,22.4854,17300.0
2008-08-26 13:15:00,56.65,56.7,56.59,56.67,38300.0,22.4854,22.5053,22.4616,22.4934,38300.0
2008-08-26 13:20:00,56.67,56.72,56.66,56.71,14600.0,22.4934,22.5132,22.4894,22.5092,14600.0
2008-08-26 13:25:00,56.71,56.76,56.69,56.76,18800.0,22.5092,22.5291,22.5013,22.5291,18800.0
2008-08-26 13:30:00,56.74,56.82,56.71,56.81,22500.0,22.5212,22.5529,22.5092,22.5489,22500.0
2008-08-26 13:35:00,56.83,56.85,56.77,56.8,14400.0,22.5569,22.5648,22.5331,22.545,14400.0
2008-08-26 13:40:00,56.8,56.91,56.79,56.91,12900.0,22.545,22.5886,22.541,22.5886,12900.0
2008-08-26 13:45:00,56.9,56.92,56.89,56.92,16000.0,22.5847,22.5926,22.5807,22.5926,16000.0
2008-08-26 13:50:00,56.92,57.02,56.92,56.93,20400.0,22.5926,22.6323,22.5926,22.5966,20400.0
2008-08-26 13:55:00,56.92,56.97,56.91,56.95,21600.0,22.5926,22.6124,22.5886,22.6045,21600.0
2008-08-26 14:00:00,56.95,56.95,56.84,56.91,28200.0,22.6045,22.6045,22.5608,22.5886,28200.0
2008-08-26 14:05:00,56.91,56.99,56.89,56.93,25300.0,22.5886,22.6204,22.5807,22.5966,25300.0
2008-08-26 14:10:00,56.94,56.97,56.84,56.84,21400.0,22.6005,22.6124,22.5608,22.5608,21400.0
2008-08-26 14:15:00,56.84,56.88,56.76,56.79,32600.0,22.5608,22.5767,22.5291,22.541,32600.0
2008-08-26 14:20:00,56.78,56.83,56.75,56.79,36100.0,22.537,22.5569,22.5251,22.541,36100.0
2008-08-26 14:25:00,56.79,56.83,56.78,56.8,23700.0,22.541,22.5569,22.537,22.545,23700.0
2008-08-26 14:30:00,56.82,56.82,56.74,56.77,15500.0,22.5529,22.5529,22.5212,22.5331,15500.0
2008-08-26 14:35:00,56.77,56.83,56.76,56.82,18600.0,22.5331,22.5569,22.5291,22.5529,18600.0
2008-08-26 14:40:00,56.81,56.82,56.76,56.78,19600.0,22.5489,22.5529,22.5291,22.537,19600.0
2008-08-26 14:45:00,56.77,56.8,56.75,56.78,32300.0,22.5331,22.545,22.5251,22.537,32300.0
2008-08-26 14:50:00,56.78,56.81,56.74,56.77,16000.0,22.537,22.5489,22.5212,22.5331,16000.0
2008-08-26 14:55:00,56.77,56.79,56.74,56.74,17200.0,22.5331,22.541,22.5212,22.5212,17200.0
2008-08-26 15:00:00,56.73,56.74,56.69,56.73,19900.0,22.5172,22.5212,22.5013,22.5172,19900.0
2008-08-26 15:05:00,56.73,56.8,56.68,56.68,33200.0,22.5172,22.545,22.4973,22.4973,33200.0
2008-08-26 15:10:00,56.68,56.79,56.66,56.74,34500.0,22.4973,22.541,22.4894,22.5212,34500.0
2008-08-26 15:15:00,56.75,56.75,56.71,56.75,17400.0,22.5251,22.5251,22.5092,22.5251,17400.0
2008-08-26 15:20:00,56.76,56.89,56.76,56.89,25500.0,22.5291,22.5807,22.5291,22.5807,25500.0
2008-08-26 15:25:00,56.89,56.9,56.83,56.84,21700.0,22.5807,22.5847,22.5569,22.5608,21700.0
2008-08-26 15:30:00,56.84,56.84,56.75,56.76,23900.0,22.5608,22.5608,22.5251,22.5291,23900.0
2008-08-26 15:35:00,56.75,56.93,56.74,56.92,51900.0,22.5251,22.5966,22.5212,22.5926,51900.0
2008-08-26 15:40:00,56.92,56.96,56.9,56.95,27900.0,22.5926,22.6085,22.5847,22.6045,27900.0
2008-08-26 15:45:00,56.96,57.0,56.95,57.0,36900.0,22.6085,22.6244,22.6045,22.6244,36900.0
2008-08-26 15:50:00,56.99,57.02,56.98,56.99,77200.0,22.6204,22.6323,22.6164,22.6204,77200.0
2008-08-26 15:55:00,56.99,57.0,56.93,56.93,71200.0,22.6204,22.6244,22.5966,22.5966,71200.0
2008-08-27 09:30:00,57.91,57.96,57.69,57.69,196900.0,22.9855,23.0054,22.8982,22.8982,196900.0
2008-08-27 09:35:00,57.69,57.92,57.69,57.81,149600.0,22.8982,22.9895,22.8982,22.9459,149600.0
2008-08-27 09:40:00,57.8,57.82,57.72,57.79,61200.0,22.9419,22.9498,22.9101,22.9379,61200.0
2008-08-27 09:45:00,57.79,57.91,57.75,57.91,108000.0,22.9379,22.9855,22.922,22.9855,108000.0
2008-08-27 09:50:00,57.91,57.92,57.79,57.82,63900.0,22.9855,22.9895,22.9379,22.9498,63900.0
2008-08-27 09:55:00,57.82,57.9,57.82,57.9,54000.0,22.9498,22.9816,22.9498,22.9816,54000.0
2008-08-27 10:00:00,57.89,57.94,57.88,57.91,60900.0,22.9776,22.9975,22.9736,22.9855,60900.0
2008-08-27 10:05:00,57.91,58.02,57.9,57.95,72800.0,22.9855,23.0292,22.9816,23.0014,72800.0
2008-08-27 10:10:00,57.95,58.0,57.94,57.94,28500.0,23.0014,23.0213,22.9975,22.9975,28500.0
2008-08-27 10:15:00,57.93,57.98,57.9,57.96,75300.0,22.9935,23.0133,22.9816,23.0054,75300.0
2008-08-27 10:20:00,57.95,58.02,57.93,57.99,142500.0,23.0014,23.0292,22.9935,23.0173,142500.0
2008-08-27 10:25:00,57.98,58.02,57.88,57.89,77800.0,23.0133,23.0292,22.9736,22.9776,77800.0
2008-08-27 10:30:00,57.89,58.03,57.89,57.99,71900.0,22.9776,23.0332,22.9776,23.0173,71900.0
2008-08-27 10:35:00,57.98,58.19,57.98,58.09,163300.0,23.0133,23.0967,23.0133,23.057,163300.0
2008-08-27 10:40:00,58.09,58.24,58.08,58.17,59300.0,23.057,23.1165,23.053,23.0887,59300.0
2008-08-27 10:45:00,58.17,58.19,58.06,58.06,51600.0,23.0887,23.0967,23.0451,23.0451,51600.0
2008-08-27 10:50:00,58.04,58.12,58.0,58.11,54300.0,23.0371,23.0689,23.0213,23.0649,54300.0
2008-08-27 10:55:00,58.11,58.11,58.02,58.02,45700.0,23.0649,23.0649,23.0292,23.0292,45700.0
2008-08-27 11:00:00,58.02,58.02,57.92,57.92,62900.0,23.0292,23.0292,22.9895,22.9895,62900.0
2008-08-27 11:05:00,57.91,57.92,57.85,57.9,37800.0,22.9855,22.9895,22.9617,22.9816,37800.0
2008-08-27 11:10:00,57.92,58.07,57.92,58.07,26900.0,22.9895,23.0491,22.9895,23.0491,26900.0
2008-08-27 11:15:00,58.06,58.07,58.01,58.05,22400.0,23.0451,23.0491,23.0252,23.0411,22400.0
2008-08-27 11:20:00,58.05,58.12,57.93,57.96,43900.0,23.0411,23.0689,22.9935,23.0054,43900.0
2008-08-27 11:25:00,57.96,57.97,57.73,57.73,63800.0,23.0054,23.0094,22.9141,22.9141,63800.0
2008-08-27 11:30:00,57.73,57.77,57.67,57.7,44800.0,22.9141,22.93,22.8903,22.9022,44800.0
2008-08-27 11:35:00,57.73,57.78,57.67,57.77,18900.0,22.9141,22.9339,22.8903,22.93,18900.0
2008-08-27 11:40:00,57.78,57.8,57.74,57.78,22200.0,22.9339,22.9419,22.9181,22.9339,22200.0
2008-08-27 11:45:00,57.79,57.81,57.72,57.79,41800.0,22.9379,22.9459,22.9101,22.9379,41800.0
2008-08-27 11:50:00,57.77,57.82,57.71,57.74,56300.0,22.93,22.9498,22.9062,22.9181,56300.0
2008-08-27 11:55:00,57.74,57.75,57.68,57.69,26000.0,22.9181,22.922,22.8943,22.8982,26000.0
2008-08-27 12:00:00,57.69,57.75,57.66,57.73,59300.0,22.8982,22.922,22.8863,22.9141,59300.0
2008-08-27 12:05:00,57.74,57.87,57.72,57.84,45200.0,22.9181,22.9697,22.9101,22.9578,45200.0
2008-08-27 12:10:00,57.84,57.86,57.81,57.85,44300.0,22.9578,22.9657,22.9459,22.9617,44300.0
2008-08-27 12:15:00,57.85,57.86,57.82,57.84,29800.0,22.9617,22.9657,22.9498,22.9578,29800.0
2008-08-27 12:20:00,57.84,57.85,57.81,57.84,24000.0,22.9578,22.9617,22.9459,22.9578,24000.0
2008-08-27 12:25:00,57.84,57.92,57.83,57.92,29500.0,22.9578,22.9895,22.9538,22.9895,29500.0
2008-08-27 12:30:00,57.92,57.98,57.87,57.94,25800.0,22.9895,23.0133,22.9697,22.9975,25800.0
2008-08-27 12:35:00,57.93,58.02,57.93,58.01,48300.0,22.9935,23.0292,22.9935,23.0252,48300.0
2008-08-27 12:40:00,58.0,58.06,57.97,58.0,35000.0,23.0213,23.0451,23.0094,23.0213,35000.0
2008-08-27 12:45:00,58.0,58.06,57.99,58.01,21300.0,23.0213,23.0451,23.0173,23.0252,21300.0
2008-08-27 12:50:00,58.0,58.06,57.91,57.98,81100.0,23.0213,23.0451,22.9855,23.0133,81100.0
2008-08-27 12:55:00,57.97,58.02,57.95,58.0,47700.0,23.0094,23.0292,23.0014,23.0213,47700.0
2008-08-27 13:00:00,58.0,58.02,57.97,57.98,27300.0,23.0213,23.0292,23.0094,23.0133,27300.0
2008-08-27 13:05:00,57.97,58.0,57.96,57.98,22600.0,23.0094,23.0213,23.0054,23.0133,22600.0
2008-08-27 13:10:00,57.98,57.99,57.95,57.96,11300.0,23.0133,23.0173,23.0014,23.0054,11300.0
2008-08-27 13:15:00,57.97,58.0,57.95,57.99,11700.0,23.0094,23.0213,23.0014,23.0173,11700.0
2008-08-27 13:20:00,57.97,58.05,57.97,57.98,25000.0,23.0094,23.0411,23.0094,23.0133,25000.0
2008-08-27 13:25:00,57.99,58.06,57.99,58.02,15100.0,23.0173,23.0451,23.0173,23.0292,15100.0
2008-08-27 13:30:00,58.02,58.05,57.99,58.03,14400.0,23.0292,23.0411,23.0173,23.0332,14400.0
2008-08-27 13:35:00,58.0,58.06,57.98,58.03,24200.0,23.0213,23.0451,23.0133,23.0332,24200.0
2008-08-27 13:40:00,58.04,58.04,57.95,57.96,28200.0,23.0371,23.0371,23.0014,23.0054,28200.0
2008-08-27 13:45:00,57.97,58.02,57.97,58.0,10000.0,23.0094,23.0292,23.0094,23.0213,10000.0
2008-08-27 13:50:00,57.98,58.11,57.96,58.1,49000.0,23.0133,23.0649,23.0054,23.061,49000.0
2008-08-27 13:55:00,58.11,58.13,58.03,58.11,41900.0,23.0649,23.0729,23.0332,23.0649,41900.0
2008-08-27 14:00:00,58.11,58.16,58.11,58.15,22100.0,23.0649,23.0848,23.0649,23.0808,22100.0
2008-08-27 14:05:00,58.16,58.2,58.13,58.18,37000.0,23.0848,23.1007,23.0729,23.0927,37000.0
2008-08-27 14:10:00,58.17,58.19,58.14,58.14,15700.0,23.0887,23.0967,23.0768,23.0768,15700.0
2008-08-27 14:15:00,58.14,58.16,58.12,58.16,17300.0,23.0768,23.0848,23.0689,23.0848,17300.0
2008-08-27 14:20:00,58.16,58.2,58.16,58.19,18200.0,23.0848,23.1007,23.0848,23.0967,18200.0
2008-08-27 14:25:00,58.2,58.27,58.2,58.25,28700.0,23.1007,23.1284,23.1007,23.1205,28700.0
2008-08-27 14:30:00,58.26,58.27,58.2,58.21,32300.0,23.1245,23.1284,23.1007,23.1046,32300.0
2008-08-27 14:35:00,58.22,58.25,58.19,58.24,19900.0,23.1086,23.1205,23.0967,23.1165,19900.0
2008-08-27 14:40:00,58.24,58.28,58.23,58.24,46700.0,23.1165,23.1324,23.1126,23.1165,46700.0
2008-08-27 14:45:00,58.24,58.25,58.14,58.15,25100.0,23.1165,23.1205,23.0768,23.0808,25100.0
2008-08-27 14:50:00,58.14,58.16,58.12,58.12,28100.0,23.0768,23.0848,23.0689,23.0689,28100.0
2008-08-27 14:55:00,58.13,58.14,58.04,58.04,26300.0,23.0729,23.0768,23.0371,23.0371,26300.0
2008-08-27 15:00:00,58.04,58.09,58.03,58.09,22800.0,23.0371,23.057,23.0332,23.057,22800.0
2008-08-27 15:05:00,58.08,58.16,58.08,58.16,20800.0,23.053,23.0848,23.053,23.0848,20800.0
2008-08-27 15:10:00,58.15,58.18,58.13,58.13,26800.0,23.0808,23.0927,23.0729,23.0729,26800.0
2008-08-27 15:15:00,58.14,58.15,58.07,58.14,18500.0,23.0768,23.0808,23.0491,23.0768,18500.0
2008-08-27 15:20:00,58.14,58.16,58.1,58.13,23700.0,23.0768,23.0848,23.061,23.0729,23700.0
2008-08-27 15:25:00,58.13,58.15,58.09,58.09,43300.0,23.0729,23.0808,23.057,23.057,43300.0
2008-08-27 15:30:00,58.1,58.15,58.09,58.13,30200.0,23.061,23.0808,23.057,23.0729,30200.0
2008-08-27 15:35:00,58.13,58.13,58.07,58.08,41200.0,23.0729,23.0729,23.0491,23.053,41200.0
2008-08-27 15:40:00,58.08,58.1,58.03,58.08,54600.0,23.053,23.061,23.0332,23.053,54600.0
2008-08-27 15:45:00,58.1,58.1,58.01,58.05,60400.0,23.061,23.061,23.0252,23.0411,60400.0
2008-08-27 15:50:00,58.06,58.1,58.03,58.1,78800.0,23.0451,23.061,23.0332,23.061,78800.0
2008-08-27 15:55:00,58.1,58.17,58.08,58.16,94800.0,23.061,23.0887,23.053,23.0848,94800.0
2008-08-28 09:30:00,58.27,58.38,58.22,58.38,126000.0,23.1284,23.1721,23.1086,23.1721,126000.0
2008-08-28 09:35:00,58.38,58.44,58.15,58.17,220700.0,23.1721,23.1959,23.0808,23.0887,220700.0
2008-08-28 09:40:00,58.17,58.2,57.96,58.06,343000.0,23.0887,23.1007,23.0054,23.0451,343000.0
2008-08-28 09:45:00,58.06,58.07,57.95,57.98,88700.0,23.0451,23.0491,23.0014,23.0133,88700.0
2008-08-28 09:50:00,57.98,57.98,57.92,57.96,58400.0,23.0133,23.0133,22.9895,23.0054,58400.0
2008-08-28 09:55:00,57.96,58.01,57.96,58.0,72000.0,23.0054,23.0252,23.0054,23.0213,72000.0
2008-08-28 10:00:00,57.99,58.01,57.95,57.96,39200.0,23.0173,23.0252,23.0014,23.0054,39200.0
2008-08-28 10:05:00,57.97,57.97,57.88,57.88,101200.0,23.0094,23.0094,22.9736,22.9736,101200.0
2008-08-28 10:10:00,57.89,57.91,57.81,57.82,47900.0,22.9776,22.9855,22.9459,22.9498,47900.0
2008-08-28 10:15:00,57.82,57.84,57.75,57.75,61400.0,22.9498,22.9578,22.922,22.922,61400.0
2008-08-28 10:20:00,57.75,57.76,57.6,57.64,111000.0,22.922,22.926,22.8625,22.8784,111000.0
2008-08-28 10:25:00,57.65,57.69,57.57,57.58,59800.0,22.8824,22.8982,22.8506,22.8546,59800.0
2008-08-28 10:30:00,57.57,57.59,57.46,57.47,116400.0,22.8506,22.8585,22.8069,22.8109,116400.0
2008-08-28 10:35:00,57.47,57.49,57.34,57.39,126800.0,22.8109,22.8188,22.7593,22.7792,126800.0
2008-08-28 10:40:00,57.38,57.5,57.36,57.5,84600.0,22.7752,22.8228,22.7672,22.8228,84600.0
2008-08-28 10:45:00,57.5,57.79,57.5,57.76,142700.0,22.8228,22.9379,22.8228,22.926,142700.0
2008-08-28 10:50:00,57.78,57.8,57.65,57.69,149900.0,22.9339,22.9419,22.8824,22.8982,149900.0
2008-08-28 10:55:00,57.68,57.7,57.6,57.63,49700.0,22.8943,22.9022,22.8625,22.8744,49700.0
2008-08-28 11:00:00,57.64,57.7,57.61,57.64,47500.0,22.8784,22.9022,22.8665,22.8784,47500.0
2008-08-28 11:05:00,57.65,57.75,57.63,57.73,66400.0,22.8824,22.922,22.8744,22.9141,66400.0
2008-08-28 11:10:00,57.71,57.74,57.67,57.71,17000.0,22.9062,22.9181,22.8903,22.9062,17000.0
2008-08-28 11:15:00,57.71,57.72,57.58,57.58,73400.0,22.9062,22.9101,22.8546,22.8546,73400.0
2008-08-28 11:20:00,57.57,57.58,57.35,57.38,87500.0,22.8506,22.8546,22.7633,22.7752,87500.0
2008-08-28 11:25:00,57.39,57.42,57.19,57.19,86400.0,22.7792,22.7911,22.6998,22.6998,86400.0
2008-08-28 11:30:00,57.2,57.3,57.17,57.28,116500.0,22.7037,22.7434,22.6918,22.7355,116500.0
2008-08-28 11:35:00,57.29,57.33,57.18,57.19,50900.0,22.7395,22.7553,22.6958,22.6998,50900.0
2008-08-28 11:40:00,57.18,57.21,57.12,57.14,46700.0,22.6958,22.7077,22.672,22.6799,46700.0
2008-08-28 11:45:00,57.13,57.21,57.12,57.17,44200.0,22.676,22.7077,22.672,22.6918,44200.0
2008-08-28 11:50:00,57.15,57.19,57.11,57.19,86300.0,22.6839,22.6998,22.668,22.6998,86300.0
2008-08-28 11:55:00,57.19,57.24,57.1,57.12,71000.0,22.6998,22.7196,22.664,22.672,71000.0
2008-08-28 12:00:00,57.12,57.28,57.12,57.24,72500.0,22.672,22.7355,22.672,22.7196,72500.0
2008-08-28 12:05:00,57.25,57.37,57.25,57.27,35600.0,22.7236,22.7712,22.7236,22.7315,35600.0
2008-08-28 12:10:00,57.26,57.32,57.24,57.32,26800.0,22.7276,22.7514,22.7196,22.7514,26800.0
2008-08-28 12:15:00,57.32,57.32,57.17,57.17,31700.0,22.7514,22.7514,22.6918,22.6918,31700.0
2008-08-28 12:20:00,57.18,57.24,57.14,57.22,18900.0,22.6958,22.7196,22.6799,22.7117,18900.0
2008-08-28 12:25:00,57.22,57.29,57.18,57.25,37900.0,22.7117,22.7395,22.6958,22.7236,37900.0
2008-08-28 12:30:00,57.24,57.28,57.22,57.22,20200.0,22.7196,22.7355,22.7117,22.7117,20200.0
2008-08-28 12:35:00,57.26,57.29,57.16,57.19,27600.0,22.7276,22.7395,22.6879,22.6998,27600.0
2008-08-28 12:40:00,57.18,57.2,57.15,57.18,27200.0,22.6958,22.7037,22.6839,22.6958,27200.0
2008-08-28 12:45:00,57.19,57.25,57.16,57.19,27500.0,22.6998,22.7236,22.6879,22.6998,27500.0
2008-08-28 12:50:00,57.19,57.22,57.1,57.21,49000.0,22.6998,22.7117,22.664,22.7077,49000.0
2008-08-28 12:55:00,57.22,57.24,57.19,57.24,21600.0,22.7117,22.7196,22.6998,22.7196,21600.0
2008-08-28 13:00:00,57.25,57.26,57.14,57.14,31100.0,22.7236,22.7276,22.6799,22.6799,31100.0
2008-08-28 13:05:00,57.14,57.16,57.11,57.15,21300.0,22.6799,22.6879,22.668,22.6839,21300.0
2008-08-28 13:10:00,57.13,57.19,57.13,57.18,14900.0,22.676,22.6998,22.676,22.6958,14900.0
2008-08-28 13:15:00,57.18,57.18,57.1,57.12,40900.0,22.6958,22.6958,22.664,22.672,40900.0
2008-08-28 13:20:00,57.12,57.14,57.09,57.12,16400.0,22.672,22.6799,22.6601,22.672,16400.0
2008-08-28 13:25:00,57.11,57.24,57.11,57.23,14200.0,22.668,22.7196,22.668,22.7156,14200.0
2008-08-28 13:30:00,57.23,57.27,57.2,57.27,14700.0,22.7156,22.7315,22.7037,22.7315,14700.0
2008-08-28 13:35:00,57.28,57.36,57.27,57.32,25200.0,22.7355,22.7672,22.7315,22.7514,25200.0
2008-08-28 13:40:00,57.32,57.43,57.28,57.43,82500.0,22.7514,22.795,22.7355,22.795,82500.0
2008-08-28 13:45:00,57.43,57.61,57.43,57.55,115400.0,22.795,22.8665,22.795,22.8427,115400.0
2008-08-28 13:50:00,57.56,57.58,57.49,57.54,42600.0,22.8466,22.8546,22.8188,22.8387,42600.0
2008-08-28 13:55:00,57.54,57.58,57.47,57.49,56000.0,22.8387,22.8546,22.8109,22.8188,56000.0
2008-08-28 14:00:00,57.5,57.61,57.5,57.54,31000.0,22.8228,22.8665,22.8228,22.8387,31000.0
2008-08-28 14:05:00,57.54,57.65,57.52,57.63,60600.0,22.8387,22.8824,22.8308,22.8744,60600.0
2008-08-28 14:10:00,57.64,57.69,57.61,57.68,68100.0,22.8784,22.8982,22.8665,22.8943,68100.0
2008-08-28 14:15:00,57.68,57.76,57.65,57.73,103000.0,22.8943,22.926,22.8824,22.9141,103000.0
2008-08-28 14:20:00,57.74,57.75,57.65,57.66,34900.0,22.9181,22.922,22.8824,22.8863,34900.0
2008-08-28 14:25:00,57.66,57.73,57.65,57.68,36600.0,22.8863,22.9141,22.8824,22.8943,36600.0
2008-08-28 14:30:00,57.68,57.7,57.65,57.66,19600.0,22.8943,22.9022,22.8824,22.8863,19600.0
2008-08-28 14:35:00,57.67,57.74,57.67,57.74,25000.0,22.8903,22.9181,22.8903,22.9181,25000.0
2008-08-28 14:40:00,57.74,57.75,57.67,57.67,21000.0,22.9181,22.922,22.8903,22.8903,21000.0
2008-08-28 14:45:00,57.68,57.7,57.65,57.65,19200.0,22.8943,22.9022,22.8824,22.8824,19200.0
2008-08-28 14:50:00,57.65,57.68,57.62,57.66,45100.0,22.8824,22.8943,22.8704,22.8863,45100.0
2008-08-28 14:55:00,57.67,57.68,57.59,57.62,24300.0,22.8903,22.8943,22.8585,22.8704,24300.0
2008-08-28 15:00:00,57.62,57.63,57.58,57.59,27500.0,22.8704,22.8744,22.8546,22.8585,27500.0
2008-08-28 15:05:00,57.59,57.63,57.56,57.62,25600.0,22.8585,22.8744,22.8466,22.8704,25600.0
2008-08-28 15:10:00,57.62,57.67,57.61,57.65,25200.0,22.8704,22.8903,22.8665,22.8824,25200.0
2008-08-28 15:15:00,57.65,57.74,57.65,57.68,38200.0,22.8824,22.9181,22.8824,22.8943,38200.0
2008-08-28 15:20:00,57.68,57.68,57.62,57.64,44100.0,22.8943,22.8943,22.8704,22.8784,44100.0
2008-08-28 15:25:00,57.64,57.68,57.61,57.61,68000.0,22.8784,22.8943,22.8665,22.8665,68000.0
2008-08-28 15:30:00,57.61,57.63,57.58,57.59,47400.0,22.8665,22.8744,22.8546,22.8585,47400.0
2008-08-28 15:35:00,57.58,57.67,57.57,57.61,50000.0,22.8546,22.8903,22.8506,22.8665,50000.0
2008-08-28 15:40:00,57.63,57.66,57.57,57.59,65400.0,22.8744,22.8863,22.8506,22.8585,65400.0
2008-08-28 15:45:00,57.59,57.62,57.57,57.58,41800.0,22.8585,22.8704,22.8506,22.8546,41800.0
2008-08-28 15:50:00,57.58,57.65,57.58,57.63,58300.0,22.8546,22.8824,22.8546,22.8744,58300.0
2008-08-28 15:55:00,57.63,57.7,57.58,57.65,81100.0,22.8744,22.9022,22.8546,22.8824,81100.0
2008-08-29 09:30:00,58.0,58.0,57.89,57.89,124600.0,23.0213,23.0213,22.9776,22.9776,124600.0
2008-08-29 09:35:00,57.9,57.91,57.84,57.88,43500.0,22.9816,22.9855,22.9578,22.9736,43500.0
2008-08-29 09:40:00,57.88,57.98,57.88,57.97,57000.0,22.9736,23.0133,22.9736,23.0094,57000.0
2008-08-29 09:45:00,57.98,58.13,57.98,57.99,75900.0,23.0133,23.0729,23.0133,23.0173,75900.0
2008-08-29 09:50:00,57.97,57.99,57.8,57.86,76900.0,23.0094,23.0173,22.9419,22.9657,76900.0
2008-08-29 09:55:00,57.85,57.9,57.78,57.79,123000.0,22.9617,22.9816,22.9339,22.9379,123000.0
2008-08-29 10:00:00,57.78,57.82,57.73,57.75,93800.0,22.9339,22.9498,22.9141,22.922,93800.0
2008-08-29 10:05:00,57.74,57.87,57.74,57.78,78100.0,22.9181,22.9697,22.9181,22.9339,78100.0
2008-08-29 10:10:00,57.78,57.83,57.72,57.72,73600.0,22.9339,22.9538,22.9101,22.9101,73600.0
2008-08-29 10:15:00,57.74,57.8,57.73,57.76,19200.0,22.9181,22.9419,22.9141,22.926,19200.0
2008-08-29 10:20:00,57.76,57.85,57.76,57.8,55200.0,22.926,22.9617,22.926,22.9419,55200.0
2008-08-29 10:25:00,57.8,57.86,57.8,57.86,70200.0,22.9419,22.9657,22.9419,22.9657,70200.0
2008-08-29 10:30:00,57.86,57.9,57.83,57.83,98800.0,22.9657,22.9816,22.9538,22.9538,98800.0
2008-08-29 10:35:00,57.82,57.87,57.82,57.87,86200.0,22.9498,22.9697,22.9498,22.9697,86200.0
2008-08-29 10:40:00,57.86,57.89,57.8,57.8,66600.0,22.9657,22.9776,22.9419,22.9419,66600.0
2008-08-29 10:45:00,57.8,57.82,57.78,57.82,154900.0,22.9419,22.9498,22.9339,22.9498,154900.0
2008-08-29 10:50:00,57.83,57.87,57.79,57.8,37400.0,22.9538,22.9697,22.9379,22.9419,37400.0
2008-08-29 10:55:00,57.8,57.87,57.8,57.84,40700.0,22.9419,22.9697,22.9419,22.9578,40700.0
2008-08-29 11:00:00,57.84,57.86,57.77,57.79,66700.0,22.9578,22.9657,22.93,22.9379,66700.0
2008-08-29 11:05:00,57.79,57.86,57.75,57.76,54600.0,22.9379,22.9657,22.922,22.926,54600.0
2008-08-29 11:10:00,57.75,57.76,57.68,57.76,40600.0,22.922,22.926,22.8943,22.926,40600.0
2008-08-29 11:15:00,57.75,57.76,57.68,57.69,30100.0,22.922,22.926,22.8943,22.8982,30100.0
2008-08-29 11:20:00,57.69,57.69,57.49,57.5,61000.0,22.8982,22.8982,22.8188,22.8228,61000.0
2008-08-29 11:25:00,57.49,57.69,57.47,57.65,78800.0,22.8188,22.8982,22.8109,22.8824,78800.0
2008-08-29 11:30:00,57.67,57.77,57.61,57.73,84900.0,22.8903,22.93,22.8665,22.9141,84900.0
2008-08-29 11:35:00,57.74,57.86,57.71,57.82,37000.0,22.9181,22.9657,22.9062,22.9498,37000.0
2008-08-29 11:40:00,57.83,57.93,57.83,57.91,49800.0,22.9538,22.9935,22.9538,22.9855,49800.0
2008-08-29 11:45:00,57.9,57.9,57.79,57.81,31300.0,22.9816,22.9816,22.9379,22.9459,31300.0
2008-08-29 11:50:00,57.83,57.84,57.77,57.82,32800.0,22.9538,22.9578,22.93,22.9498,32800.0
2008-08-29 11:55:00,57.81,57.85,57.78,57.79,20400.0,22.9459,22.9617,22.9339,22.9379,20400.0
2008-08-29 12:00:00,57.79,57.81,57.74,57.74,27500.0,22.9379,22.9459,22.9181,22.9181,27500.0
2008-08-29 12:05:00,57.74,57.75,57.68,57.71,25500.0,22.9181,22.922,22.8943,22.9062,25500.0
2008-08-29 12:10:00,57.71,57.75,57.69,57.7,20900.0,22.9062,22.922,22.8982,22.9022,20900.0
2008-08-29 12:15:00,57.7,57.7,57.57,57.6,26900.0,22.9022,22.9022,22.8506,22.8625,26900.0
2008-08-29 12:20:00,57.6,57.63,57.52,57.63,48500.0,22.8625,22.8744,22.8308,22.8744,48500.0
2008-08-29 12:25:00,57.62,57.66,57.57,57.66,20600.0,22.8704,22.8863,22.8506,22.8863,20600.0
2008-08-29 12:30:00,57.65,57.72,57.65,57.71,7800.0,22.8824,22.9101,22.8824,22.9062,7800.0
2008-08-29 12:35:00,57.71,57.73,57.58,57.59,9700.0,22.9062,22.9141,22.8546,22.8585,9700.0
2008-08-29 12:40:00,57.59,57.66,57.58,57.62,24900.0,22.8585,22.8863,22.8546,22.8704,24900.0
2008-08-29 12:45:00,57.61,57.69,57.6,57.6,32600.0,22.8665,22.8982,22.8625,22.8625,32600.0
2008-08-29 12:50:00,57.61,57.66,57.58,57.62,30700.0,22.8665,22.8863,22.8546,22.8704,30700.0
2008-08-29 12:55:00,57.63,57.69,57.62,57.69,15000.0,22.8744,22.8982,22.8704,22.8982,15000.0
2008-08-29 13:00:00,57.71,57.71,57.58,57.62,20300.0,22.9062,22.9062,22.8546,22.8704,20300.0
2008-08-29 13:05:00,57.63,57.65,57.55,57.55,34500.0,22.8744,22.8824,22.8427,22.8427,34500.0
2008-08-29 13:10:00,57.56,57.56,57.53,57.55,23600.0,22.8466,22.8466,22.8347,22.8427,23600.0
2008-08-29 13:15:00,57.55,57.56,57.54,57.54,5500.0,22.8427,22.8466,22.8387,22.8387,5500.0
2008-08-29 13:20:00,57.55,57.57,57.54,57.54,24600.0,22.8427,22.8506,22.8387,22.8387,24600.0
2008-08-29 13:25:00,57.54,57.61,57.54,57.56,15300.0,22.8387,22.8665,22.8387,22.8466,15300.0
2008-08-29 13:30:00,57.56,57.58,57.5,57.54,23700.0,22.8466,22.8546,22.8228,22.8387,23700.0
2008-08-29 13:35:00,57.54,57.6,57.51,57.54,22600.0,22.8387,22.8625,22.8268,22.8387,22600.0
2008-08-29 13:40:00,57.53,57.59,57.52,57.55,24900.0,22.8347,22.8585,22.8308,22.8427,24900.0
2008-08-29 13:45:00,57.55,57.55,57.52,57.55,5900.0,22.8427,22.8427,22.8308,22.8427,5900.0
2008-08-29 13:50:00,57.55,57.56,57.53,57.56,4500.0,22.8427,22.8466,22.8347,22.8466,4500.0
2008-08-29 13:55:00,57.56,57.62,57.56,57.59,8000.0,22.8466,22.8704,22.8466,22.8585,8000.0
2008-08-29 14:00:00,57.59,57.61,57.54,57.61,12200.0,22.8585,22.8665,22.8387,22.8665,12200.0
2008-08-29 14:05:00,57.6,57.6,57.57,57.59,12000.0,22.8625,22.8625,22.8506,22.8585,12000.0
2008-08-29 14:10:00,57.59,57.61,57.57,57.59,8700.0,22.8585,22.8665,22.8506,22.8585,8700.0
2008-08-29 14:15:00,57.6,57.63,57.57,57.59,13900.0,22.8625,22.8744,22.8506,22.8585,13900.0
2008-08-29 14:20:00,57.6,57.61,57.55,57.58,4000.0,22.8625,22.8665,22.8427,22.8546,4000.0
2008-08-29 14:25:00,57.58,57.61,57.52,57.53,12300.0,22.8546,22.8665,22.8308,22.8347,12300.0
2008-08-29 14:30:00,57.53,57.54,57.5,57.53,28600.0,22.8347,22.8387,22.8228,22.8347,28600.0
2008-08-29 14:35:00,57.54,57.56,57.53,57.55,6800.0,22.8387,22.8466,22.8347,22.8427,6800.0
2008-08-29 14:40:00,57.55,57.55,57.53,57.54,5800.0,22.8427,22.8427,22.8347,22.8387,5800.0
2008-08-29 14:45:00,57.53,57.54,57.5,57.51,7600.0,22.8347,22.8387,22.8228,22.8268,7600.0
2008-08-29 14:50:00,57.52,57.62,57.51,57.62,13600.0,22.8308,22.8704,22.8268,22.8704,13600.0
2008-08-29 14:55:00,57.62,57.65,57.61,57.63,7700.0,22.8704,22.8824,22.8665,22.8744,7700.0
2008-08-29 15:00:00,57.64,57.64,57.53,57.54,18400.0,22.8784,22.8784,22.8347,22.8387,18400.0
2008-08-29 15:05:00,57.53,57.55,57.51,57.51,19400.0,22.8347,22.8427,22.8268,22.8268,19400.0
2008-08-29 15:10:00,57.51,57.56,57.51,57.53,22200.0,22.8268,22.8466,22.8268,22.8347,22200.0
2008-08-29 15:15:00,57.53,57.53,57.5,57.51,19800.0,22.8347,22.8347,22.8228,22.8268,19800.0
2008-08-29 15:20:00,57.51,57.53,57.5,57.52,31200.0,22.8268,22.8347,22.8228,22.8308,31200.0
2008-08-29 15:25:00,57.52,57.56,57.51,57.55,39800.0,22.8308,22.8466,22.8268,22.8427,39800.0
2008-08-29 15:30:00,57.55,57.57,57.54,57.54,29900.0,22.8427,22.8506,22.8387,22.8387,29900.0
2008-08-29 15:35:00,57.55,57.59,57.54,57.58,46600.0,22.8427,22.8585,22.8387,22.8546,46600.0
2008-08-29 15:40:00,57.58,57.69,57.57,57.68,47800.0,22.8546,22.8982,22.8506,22.8943,47800.0
2008-08-29 15:45:00,57.68,57.74,57.57,57.58,97300.0,22.8943,22.9181,22.8506,22.8546,97300.0
2008-08-29 15:50:00,57.59,57.63,57.56,57.58,72800.0,22.8585,22.8744,22.8466,22.8546,72800.0
2008-08-29 15:55:00,57.59,57.67,57.58,57.6,61700.0,22.8585,22.8903,22.8546,22.8625,61700.0
2008-09-02 09:30:00,54.84,55.08,54.84,55.05,480500.0,21.767,21.8623,21.767,21.8504,480500.0
2008-09-02 09:35:00,55.07,55.07,54.74,54.76,240600.0,21.8583,21.8583,21.7273,21.7353,240600.0
2008-09-02 09:40:00,54.75,54.79,54.6,54.73,276600.0,21.7313,21.7472,21.6717,21.7233,276600.0
2008-09-02 09:45:00,54.76,54.94,54.74,54.75,158000.0,21.7353,21.8067,21.7273,21.7313,158000.0
2008-09-02 09:50:00,54.75,54.76,54.66,54.71,110600.0,21.7313,21.7353,21.6956,21.7154,110600.0
2008-09-02 09:55:00,54.71,54.71,54.6,54.65,179300.0,21.7154,21.7154,21.6717,21.6916,179300.0
2008-09-02 10:00:00,54.64,54.77,54.63,54.75,195300.0,21.6876,21.7392,21.6837,21.7313,195300.0
2008-09-02 10:05:00,54.76,54.85,54.74,54.8,161600.0,21.7353,21.771,21.7273,21.7511,161600.0
2008-09-02 10:10:00,54.8,54.82,54.67,54.68,151000.0,21.7511,21.7591,21.6995,21.7035,151000.0
2008-09-02 10:15:00,54.68,54.74,54.59,54.74,134900.0,21.7035,21.7273,21.6678,21.7273,134900.0
2008-09-02 10:20:00,54.74,54.75,54.62,54.66,123700.0,21.7273,21.7313,21.6797,21.6956,123700.0
2008-09-02 10:25:00,54.67,54.71,54.63,54.65,75300.0,21.6995,21.7154,21.6837,21.6916,75300.0
2008-09-02 10:30:00,54.66,54.84,54.64,54.84,102400.0,21.6956,21.767,21.6876,21.767,102400.0
2008-09-02 10:35:00,54.84,54.93,54.78,54.92,150900.0,21.767,21.8027,21.7432,21.7988,150900.0
2008-09-02 10:40:00,54.92,55.04,54.91,54.95,250400.0,21.7988,21.8464,21.7948,21.8107,250400.0
2008-09-02 10:45:00,54.95,54.97,54.87,54.9,88300.0,21.8107,21.8186,21.7789,21.7908,88300.0
2008-09-02 10:50:00,54.9,54.9,54.81,54.87,54300.0,21.7908,21.7908,21.7551,21.7789,54300.0
2008-09-02 10:55:00,54.88,54.91,54.75,54.76,81700.0,21.7829,21.7948,21.7313,21.7353,81700.0
2008-09-02 11:00:00,54.77,54.85,54.72,54.78,90900.0,21.7392,21.771,21.7194,21.7432,90900.0
2008-09-02 11:05:00,54.78,54.84,54.72,54.74,95900.0,21.7432,21.767,21.7194,21.7273,95900.0
2008-09-02 11:10:00,54.75,54.82,54.7,54.76,93000.0,21.7313,21.7591,21.7114,21.7353,93000.0
2008-09-02 11:15:00,54.76,54.8,54.74,54.75,29400.0,21.7353,21.7511,21.7273,21.7313,29400.0
2008-09-02 11:20:00,54.75,54.8,54.68,54.8,64400.0,21.7313,21.7511,21.7035,21.7511,64400.0
2008-09-02 11:25:00,54.8,54.82,54.73,54.75,63400.0,21.7511,21.7591,21.7233,21.7313,63400.0
2008-09-02 11:30:00,54.76,54.79,54.7,54.73,71100.0,21.7353,21.7472,21.7114,21.7233,71100.0
2008-09-02 11:35:00,54.73,54.78,54.65,54.65,60500.0,21.7233,21.7432,21.6916,21.6916,60500.0
2008-09-02 11:40:00,54.66,54.66,54.51,54.54,107300.0,21.6956,21.6956,21.636,21.6479,107300.0
2008-09-02 11:45:00,54.52,54.54,54.5,54.52,102900.0,21.64,21.6479,21.6321,21.64,102900.0
2008-09-02 11:50:00,54.52,54.54,54.45,54.46,115100.0,21.64,21.6479,21.6122,21.6162,115100.0
2008-09-02 11:55:00,54.47,54.47,54.37,54.42,70500.0,21.6201,21.6201,21.5805,21.6003,70500.0
2008-09-02 12:00:00,54.4,54.41,54.34,54.38,85900.0,21.5924,21.5963,21.5686,21.5844,85900.0
2008-09-02 12:05:00,54.38,54.38,54.31,54.32,48700.0,21.5844,21.5844,21.5566,21.5606,48700.0
2008-09-02 12:10:00,54.32,54.35,54.32,54.33,57500.0,21.5606,21.5725,21.5606,21.5646,57500.0
2008-09-02 12:15:00,54.33,54.38,54.29,54.32,81200.0,21.5646,21.5844,21.5487,21.5606,81200.0
2008-09-02 12:20:00,54.32,54.32,54.23,54.25,82100.0,21.5606,21.5606,21.5249,21.5328,82100.0
2008-09-02 12:25:00,54.26,54.27,54.17,54.22,68000.0,21.5368,21.5408,21.5011,21.5209,68000.0
2008-09-02 12:30:00,54.21,54.21,54.08,54.11,116200.0,21.517,21.517,21.4654,21.4773,116200.0
2008-09-02 12:35:00,54.13,54.13,54.05,54.11,57600.0,21.4852,21.4852,21.4534,21.4773,57600.0
2008-09-02 12:40:00,54.12,54.24,54.1,54.23,57300.0,21.4812,21.5289,21.4733,21.5249,57300.0
2008-09-02 12:45:00,54.22,54.34,54.21,54.33,102300.0,21.5209,21.5686,21.517,21.5646,102300.0
2008-09-02 12:50:00,54.33,54.38,54.29,54.35,106100.0,21.5646,21.5844,21.5487,21.5725,106100.0
2008-09-02 12:55:00,54.35,54.38,54.25,54.25,50900.0,21.5725,21.5844,21.5328,21.5328,50900.0
2008-09-02 13:00:00,54.25,54.31,54.25,54.29,58000.0,21.5328,21.5566,21.5328,21.5487,58000.0
2008-09-02 13:05:00,54.29,54.33,54.22,54.25,60400.0,21.5487,21.5646,21.5209,21.5328,60400.0
2008-09-02 13:10:00,54.24,54.37,54.24,54.37,38500.0,21.5289,21.5805,21.5289,21.5805,38500.0
2008-09-02 13:15:00,54.37,54.39,54.35,54.36,26000.0,21.5805,21.5884,21.5725,21.5765,26000.0
2008-09-02 13:20:00,54.37,54.47,54.37,54.45,83400.0,21.5805,21.6201,21.5805,21.6122,83400.0
2008-09-02 13:25:00,54.46,54.46,54.41,54.42,36000.0,21.6162,21.6162,21.5963,21.6003,36000.0
2008-09-02 13:30:00,54.42,54.42,54.35,54.37,32600.0,21.6003,21.6003,21.5725,21.5805,32600.0
2008-09-02 13:35:00,54.36,54.44,54.3,54.42,72600.0,21.5765,21.6082,21.5527,21.6003,72600.0
2008-09-02 13:40:00,54.43,54.48,54.4,54.45,62100.0,21.6043,21.6241,21.5924,21.6122,62100.0
2008-09-02 13:45:00,54.45,54.48,54.41,54.41,36100.0,21.6122,21.6241,21.5963,21.5963,36100.0
2008-09-02 13:50:00,54.41,54.44,54.28,54.33,46500.0,21.5963,21.6082,21.5447,21.5646,46500.0
2008-09-02 13:55:00,54.32,54.33,54.25,54.26,36800.0,21.5606,21.5646,21.5328,21.5368,36800.0
2008-09-02 14:00:00,54.27,54.29,54.17,54.2,54700.0,21.5408,21.5487,21.5011,21.513,54700.0
2008-09-02 14:05:00,54.19,54.29,54.18,54.27,61000.0,21.509,21.5487,21.505,21.5408,61000.0
2008-09-02 14:10:00,54.26,54.32,54.22,54.28,96200.0,21.5368,21.5606,21.5209,21.5447,96200.0
2008-09-02 14:15:00,54.29,54.3,54.17,54.26,122400.0,21.5487,21.5527,21.5011,21.5368,122400.0
2008-09-02 14:20:00,54.26,54.31,54.18,54.2,115900.0,21.5368,21.5566,21.505,21.513,115900.0
2008-09-02 14:25:00,54.2,54.22,54.1,54.15,138200.0,21.513,21.5209,21.4733,21.4931,138200.0
2008-09-02 14:30:00,54.14,54.19,54.14,54.16,28700.0,21.4892,21.509,21.4892,21.4971,28700.0
2008-09-02 14:35:00,54.16,54.17,54.09,54.09,62900.0,21.4971,21.5011,21.4693,21.4693,62900.0
2008-09-02 14:40:00,54.09,54.13,54.07,54.1,79700.0,21.4693,21.4852,21.4614,21.4733,79700.0
2008-09-02 14:45:00,54.09,54.13,54.05,54.12,69000.0,21.4693,21.4852,21.4534,21.4812,69000.0
2008-09-02 14:50:00,54.12,54.15,54.09,54.11,57400.0,21.4812,21.4931,21.4693,21.4773,57400.0
2008-09-02 14:55:00,54.11,54.11,54.03,54.06,65200.0,21.4773,21.4773,21.4455,21.4574,65200.0
2008-09-02 15:00:00,54.08,54.11,54.02,54.05,81300.0,21.4654,21.4773,21.4415,21.4534,81300.0
2008-09-02 15:05:00,54.03,54.05,54.01,54.02,70900.0,21.4455,21.4534,21.4376,21.4415,70900.0
2008-09-02 15:10:00,54.03,54.07,54.03,54.04,38800.0,21.4455,21.4614,21.4455,21.4495,38800.0
2008-09-02 15:15:00,54.04,54.05,54.0,54.02,82200.0,21.4495,21.4534,21.4336,21.4415,82200.0
2008-09-02 15:20:00,54.01,54.02,54.0,54.01,90300.0,21.4376,21.4415,21.4336,21.4376,90300.0
2008-09-02 15:25:00,54.01,54.03,54.0,54.01,90100.0,21.4376,21.4455,21.4336,21.4376,90100.0
2008-09-02 15:30:00,54.01,54.09,54.0,54.09,192100.0,21.4376,21.4693,21.4336,21.4693,192100.0
2008-09-02 15:35:00,54.1,54.11,54.0,54.02,115100.0,21.4733,21.4773,21.4336,21.4415,115100.0
2008-09-02 15:40:00,54.02,54.03,54.0,54.03,174000.0,21.4415,21.4455,21.4336,21.4455,174000.0
2008-09-02 15:45:00,54.03,54.05,54.0,54.02,184000.0,21.4455,21.4534,21.4336,21.4415,184000.0
2008-09-02 15:50:00,54.02,54.05,54.0,54.02,129000.0,21.4415,21.4534,21.4336,21.4415,129000.0
2008-09-02 15:55:00,54.03,54.04,54.02,54.03,167900.0,21.4455,21.4495,21.4415,21.4455,167900.0
2008-09-03 09:30:00,54.77,54.79,54.67,54.7,230500.0,21.7392,21.7472,21.6995,21.7114,230500.0
2008-09-03 09:35:00,54.69,54.7,54.59,54.65,159000.0,21.7075,21.7114,21.6678,21.6916,159000.0
2008-09-03 09:40:00,54.66,54.71,54.63,54.66,135500.0,21.6956,21.7154,21.6837,21.6956,135500.0
2008-09-03 09:45:00,54.67,54.71,54.58,54.64,417500.0,21.6995,21.7154,21.6638,21.6876,417500.0
2008-09-03 09:50:00,54.63,54.68,54.55,54.56,148100.0,21.6837,21.7035,21.6519,21.6559,148100.0
2008-09-03 09:55:00,54.57,54.59,54.47,54.47,123900.0,21.6598,21.6678,21.6201,21.6201,123900.0
2008-09-03 10:00:00,54.5,54.56,54.41,54.5,123700.0,21.6321,21.6559,21.5963,21.6321,123700.0
2008-09-03 10:05:00,54.51,54.63,54.51,54.63,112600.0,21.636,21.6837,21.636,21.6837,112600.0
2008-09-03 10:10:00,54.63,54.66,54.59,54.61,97400.0,21.6837,21.6956,21.6678,21.6757,97400.0
2008-09-03 10:15:00,54.6,54.61,54.48,54.51,87400.0,21.6717,21.6757,21.6241,21.636,87400.0
2008-09-03 10:20:00,54.52,54.57,54.51,54.57,110700.0,21.64,21.6598,21.636,21.6598,110700.0
2008-09-03 10:25:00,54.58,54.66,54.58,54.63,89600.0,21.6638,21.6956,21.6638,21.6837,89600.0
2008-09-03 10:30:00,54.64,54.66,54.57,54.59,60400.0,21.6876,21.6956,21.6598,21.6678,60400.0
2008-09-03 10:35:00,54.59,54.63,54.56,54.58,77600.0,21.6678,21.6837,21.6559,21.6638,77600.0
2008-09-03 10:40:00,54.58,54.58,54.42,54.52,99600.0,21.6638,21.6638,21.6003,21.64,99600.0
2008-09-03 10:45:00,54.51,54.54,54.47,54.48,80000.0,21.636,21.6479,21.6201,21.6241,80000.0
2008-09-03 10:50:00,54.48,54.48,54.35,54.35,64500.0,21.6241,21.6241,21.5725,21.5725,64500.0
2008-09-03 10:55:00,54.34,54.34,54.24,54.24,55500.0,21.5686,21.5686,21.5289,21.5289,55500.0
2008-09-03 11:00:00,54.23,54.23,54.14,54.18,94200.0,21.5249,21.5249,21.4892,21.505,94200.0
2008-09-03 11:05:00,54.18,54.21,54.15,54.16,69200.0,21.505,21.517,21.4931,21.4971,69200.0
2008-09-03 11:10:00,54.15,54.16,54.05,54.06,154300.0,21.4931,21.4971,21.4534,21.4574,154300.0
2008-09-03 11:15:00,54.06,54.07,53.97,54.01,162600.0,21.4574,21.4614,21.4217,21.4376,162600.0
2008-09-03 11:20:00,54.01,54.01,53.89,53.92,260900.0,21.4376,21.4376,21.3899,21.4018,260900.0
2008-09-03 11:25:00,53.92,54.0,53.84,53.99,236100.0,21.4018,21.4336,21.3701,21.4296,236100.0
2008-09-03 11:30:00,53.99,54.05,53.85,53.86,99600.0,21.4296,21.4534,21.3741,21.378,99600.0
2008-09-03 11:35:00,53.86,53.87,53.64,53.65,146500.0,21.378,21.382,21.2907,21.2947,146500.0
2008-09-03 11:40:00,53.65,53.87,53.61,53.87,177500.0,21.2947,21.382,21.2788,21.382,177500.0
2008-09-03 11:45:00,53.86,54.05,53.86,53.98,71300.0,21.378,21.4534,21.378,21.4257,71300.0
2008-09-03 11:50:00,53.99,53.99,53.84,53.91,76900.0,21.4296,21.4296,21.3701,21.3979,76900.0
2008-09-03 11:55:00,53.91,54.13,53.91,54.12,138000.0,21.3979,21.4852,21.3979,21.4812,138000.0
2008-09-03 12:00:00,54.12,54.21,54.1,54.13,143200.0,21.4812,21.517,21.4733,21.4852,143200.0
2008-09-03 12:05:00,54.18,54.27,54.13,54.27,64600.0,21.505,21.5408,21.4852,21.5408,64600.0
2008-09-03 12:10:00,54.26,54.26,53.97,53.99,98800.0,21.5368,21.5368,21.4217,21.4296,98800.0
2008-09-03 12:15:00,53.99,54.16,53.99,54.08,49900.0,21.4296,21.4971,21.4296,21.4654,49900.0
2008-09-03 12:20:00,54.08,54.09,53.92,53.92,75100.0,21.4654,21.4693,21.4018,21.4018,75100.0
2008-09-03 12:25:00,53.93,53.99,53.87,53.95,60700.0,21.4058,21.4296,21.382,21.4138,60700.0
2008-09-03 12:30:00,53.95,54.06,53.94,54.0,55300.0,21.4138,21.4574,21.4098,21.4336,55300.0
2008-09-03 12:35:00,54.0,54.0,53.81,53.84,34300.0,21.4336,21.4336,21.3582,21.3701,34300.0
2008-09-03 12:40:00,53.84,53.94,53.83,53.89,31000.0,21.3701,21.4098,21.3661,21.3899,31000.0
2008-09-03 12:45:00,53.9,53.95,53.88,53.95,45700.0,21.3939,21.4138,21.386,21.4138,45700.0
2008-09-03 12:50:00,53.96,54.05,53.91,53.98,54900.0,21.4177,21.4534,21.3979,21.4257,54900.0
2008-09-03 12:55:00,53.97,54.0,53.93,53.94,33600.0,21.4217,21.4336,21.4058,21.4098,33600.0
2008-09-03 13:00:00,53.93,54.06,53.92,54.01,56200.0,21.4058,21.4574,21.4018,21.4376,56200.0
2008-09-03 13:05:00,54.0,54.01,53.9,53.98,64000.0,21.4336,21.4376,21.3939,21.4257,64000.0
2008-09-03 13:10:00,53.98,54.05,53.98,54.01,34000.0,21.4257,21.4534,21.4257,21.4376,34000.0
2008-09-03 13:15:00,54.01,54.06,53.95,53.95,40400.0,21.4376,21.4574,21.4138,21.4138,40400.0
2008-09-03 13:20:00,53.95,54.03,53.93,54.03,40200.0,21.4138,21.4455,21.4058,21.4455,40200.0
2008-09-03 13:25:00,54.03,54.15,54.03,54.1,84100.0,21.4455,21.4931,21.4455,21.4733,84100.0
2008-09-03 13:30:00,54.1,54.17,54.04,54.07,45700.0,21.4733,21.5011,21.4495,21.4614,45700.0
2008-09-03 13:35:00,54.08,54.13,54.07,54.1,42800.0,21.4654,21.4852,21.4614,21.4733,42800.0
2008-09-03 13:40:00,54.11,54.18,54.08,54.15,76000.0,21.4773,21.505,21.4654,21.4931,76000.0
2008-09-03 13:45:00,54.14,54.14,53.96,54.02,76000.0,21.4892,21.4892,21.4177,21.4415,76000.0
2008-09-03 13:50:00,54.02,54.06,53.97,54.0,72600.0,21.4415,21.4574,21.4217,21.4336,72600.0
2008-09-03 13:55:00,54.02,54.15,54.02,54.13,52200.0,21.4415,21.4931,21.4415,21.4852,52200.0
2008-09-03 14:00:00,54.12,54.17,54.07,54.15,107600.0,21.4812,21.5011,21.4614,21.4931,107600.0
2008-09-03 14:05:00,54.14,54.27,54.14,54.21,99000.0,21.4892,21.5408,21.4892,21.517,99000.0
2008-09-03 14:10:00,54.21,54.26,54.01,54.07,117500.0,21.517,21.5368,21.4376,21.4614,117500.0
2008-09-03 14:15:00,54.08,54.17,54.04,54.15,71700.0,21.4654,21.5011,21.4495,21.4931,71700.0
2008-09-03 14:20:00,54.15,54.17,53.97,54.13,83900.0,21.4931,21.5011,21.4217,21.4852,83900.0
2008-09-03 14:25:00,54.13,54.17,54.07,54.12,50000.0,21.4852,21.5011,21.4614,21.4812,50000.0
2008-09-03 14:30:00,54.13,54.16,54.06,54.07,46200.0,21.4852,21.4971,21.4574,21.4614,46200.0
2008-09-03 14:35:00,54.08,54.16,54.04,54.15,37900.0,21.4654,21.4971,21.4495,21.4931,37900.0
2008-09-03 14:40:00,54.14,54.18,54.09,54.18,37100.0,21.4892,21.505,21.4693,21.505,37100.0
2008-09-03 14:45:00,54.17,54.19,54.14,54.14,40300.0,21.5011,21.509,21.4892,21.4892,40300.0
2008-09-03 14:50:00,54.14,54.14,54.05,54.07,45600.0,21.4892,21.4892,21.4534,21.4614,45600.0
2008-09-03 14:55:00,54.06,54.1,54.06,54.08,24700.0,21.4574,21.4733,21.4574,21.4654,24700.0
2008-09-03 15:00:00,54.07,54.21,54.07,54.21,72700.0,21.4614,21.517,21.4614,21.517,72700.0
2008-09-03 15:05:00,54.2,54.2,54.11,54.13,38400.0,21.513,21.513,21.4773,21.4852,38400.0
2008-09-03 15:10:00,54.13,54.18,54.1,54.17,57200.0,21.4852,21.505,21.4733,21.5011,57200.0
2008-09-03 15:15:00,54.17,54.2,54.05,54.1,61800.0,21.5011,21.513,21.4534,21.4733,61800.0
2008-09-03 15:20:00,54.1,54.22,54.1,54.21,73200.0,21.4733,21.5209,21.4733,21.517,73200.0
2008-09-03 15:25:00,54.2,54.25,54.16,54.21,89100.0,21.513,21.5328,21.4971,21.517,89100.0
2008-09-03 15:30:00,54.21,54.23,54.13,54.19,108200.0,21.517,21.5249,21.4852,21.509,108200.0
2008-09-03 15:35:00,54.2,54.33,54.16,54.28,93200.0,21.513,21.5646,21.4971,21.5447,93200.0
2008-09-03 15:40:00,54.27,54.28,54.22,54.24,55100.0,21.5408,21.5447,21.5209,21.5289,55100.0
2008-09-03 15:45:00,54.24,54.35,54.23,54.35,66600.0,21.5289,21.5725,21.5249,21.5725,66600.0
2008-09-03 15:50:00,54.34,54.46,54.33,54.45,108800.0,21.5686,21.6162,21.5646,21.6122,108800.0
2008-09-03 15:55:00,54.45,54.46,54.4,54.42,140300.0,21.6122,21.6162,21.5924,21.6003,140300.0
2008-09-04 09:30:00,55.15,55.28,55.05,55.28,448900.0,21.8901,21.9417,21.8504,21.9417,448900.0
2008-09-04 09:35:00,55.28,55.51,55.26,55.48,479400.0,21.9417,22.0329,21.9337,22.021,479400.0
2008-09-04 09:40:00,55.49,55.67,55.48,55.62,602500.0,22.025,22.0965,22.021,22.0766,602500.0
2008-09-04 09:45:00,55.62,55.65,55.51,55.53,317000.0,22.0766,22.0885,22.0329,22.0409,317000.0
2008-09-04 09:50:00,55.52,55.53,55.42,55.46,282900.0,22.0369,22.0409,21.9972,22.0131,282900.0
2008-09-04 09:55:00,55.46,55.49,55.45,55.46,154700.0,22.0131,22.025,22.0091,22.0131,154700.0
2008-09-04 10:00:00,55.46,55.52,55.41,55.41,210700.0,22.0131,22.0369,21.9933,21.9933,210700.0
2008-09-04 10:05:00,55.42,55.42,55.21,55.24,177300.0,21.9972,21.9972,21.9139,21.9258,177300.0
2008-09-04 10:10:00,55.23,55.31,55.17,55.25,133100.0,21.9218,21.9536,21.898,21.9297,133100.0
2008-09-04 10:15:00,55.24,55.25,55.16,55.25,137100.0,21.9258,21.9297,21.894,21.9297,137100.0
2008-09-04 10:20:00,55.24,55.28,55.05,55.09,183200.0,21.9258,21.9417,21.8504,21.8662,183200.0
2008-09-04 10:25:00,55.08,55.1,54.91,54.94,206000.0,21.8623,21.8702,21.7948,21.8067,206000.0
2008-09-04 10:30:00,54.94,54.95,54.69,54.73,242800.0,21.8067,21.8107,21.7075,21.7233,242800.0
2008-09-04 10:35:00,54.71,54.75,54.42,54.5,208900.0,21.7154,21.7313,21.6003,21.6321,208900.0
2008-09-04 10:40:00,54.49,54.55,54.35,54.36,316500.0,21.6281,21.6519,21.5725,21.5765,316500.0
2008-09-04 10:45:00,54.36,54.36,54.18,54.18,141200.0,21.5765,21.5765,21.505,21.505,141200.0
2008-09-04 10:50:00,54.17,54.26,54.14,54.14,188900.0,21.5011,21.5368,21.4892,21.4892,188900.0
2008-09-04 10:55:00,54.13,54.31,54.05,54.17,275300.0,21.4852,21.5566,21.4534,21.5011,275300.0
2008-09-04 11:00:00,54.18,54.52,54.18,54.34,528900.0,21.505,21.64,21.505,21.5686,528900.0
2008-09-04 11:05:00,54.34,54.39,54.09,54.16,138200.0,21.5686,21.5884,21.4693,21.4971,138200.0
2008-09-04 11:10:00,54.16,54.29,54.04,54.04,151000.0,21.4971,21.5487,21.4495,21.4495,151000.0
2008-09-04 11:15:00,54.05,54.05,53.82,53.83,205400.0,21.4534,21.4534,21.3622,21.3661,205400.0
2008-09-04 11:20:00,53.82,53.82,53.63,53.69,180100.0,21.3622,21.3622,21.2867,21.3106,180100.0
2008-09-04 11:25:00,53.69,54.49,53.64,53.66,340800.0,21.3106,21.6281,21.2907,21.2986,340800.0
2008-09-04 11:30:00,53.66,53.74,53.63,53.63,104900.0,21.2986,21.3304,21.2867,21.2867,104900.0
2008-09-04 11:35:00,53.64,54.06,53.62,53.96,222500.0,21.2907,21.4574,21.2828,21.4177,222500.0
2008-09-04 11:40:00,53.96,54.15,53.94,54.13,123000.0,21.4177,21.4931,21.4098,21.4852,123000.0
2008-09-04 11:45:00,54.12,54.15,54.07,54.1,56600.0,21.4812,21.4931,21.4614,21.4733,56600.0
2008-09-04 11:50:00,54.1,54.13,53.96,54.08,66400.0,21.4733,21.4852,21.4177,21.4654,66400.0
2008-09-04 11:55:00,54.08,54.11,54.02,54.09,65600.0,21.4654,21.4773,21.4415,21.4693,65600.0
2008-09-04 12:00:00,54.11,54.25,54.11,54.22,79300.0,21.4773,21.5328,21.4773,21.5209,79300.0
2008-09-04 12:05:00,54.22,54.32,54.19,54.29,67100.0,21.5209,21.5606,21.509,21.5487,67100.0
2008-09-04 12:10:00,54.29,54.34,54.22,54.24,38500.0,21.5487,21.5686,21.5209,21.5289,38500.0
2008-09-04 12:15:00,54.24,54.26,54.08,54.11,44100.0,21.5289,21.5368,21.4654,21.4773,44100.0
2008-09-04 12:20:00,54.11,54.49,54.07,54.1,244200.0,21.4773,21.6281,21.4614,21.4733,244200.0
2008-09-04 12:25:00,54.1,54.35,54.09,54.15,50200.0,21.4733,21.5725,21.4693,21.4931,50200.0
2008-09-04 12:30:00,54.15,54.24,54.09,54.11,33100.0,21.4931,21.5289,21.4693,21.4773,33100.0
2008-09-04 12:35:00,54.11,54.11,54.07,54.08,20600.0,21.4773,21.4773,21.4614,21.4654,20600.0
2008-09-04 12:40:00,54.08,54.08,54.02,54.04,22400.0,21.4654,21.4654,21.4415,21.4495,22400.0
2008-09-04 12:45:00,54.04,54.04,53.94,53.98,40400.0,21.4495,21.4495,21.4098,21.4257,40400.0
2008-09-04 12:50:00,53.99,54.09,53.98,54.0,46300.0,21.4296,21.4693,21.4257,21.4336,46300.0
2008-09-04 12:55:00,54.0,54.03,53.95,53.95,63200.0,21.4336,21.4455,21.4138,21.4138,63200.0
2008-09-04 13:00:00,53.97,53.98,53.9,53.91,32600.0,21.4217,21.4257,21.3939,21.3979,32600.0
2008-09-04 13:05:00,53.9,53.97,53.86,53.93,31200.0,21.3939,21.4217,21.378,21.4058,31200.0
2008-09-04 13:10:00,53.93,53.95,53.85,53.87,30400.0,21.4058,21.4138,21.3741,21.382,30400.0
2008-09-04 13:15:00,53.86,53.94,53.86,53.93,25300.0,21.378,21.4098,21.378,21.4058,25300.0
2008-09-04 13:20:00,53.93,54.01,53.85,53.99,35900.0,21.4058,21.4376,21.3741,21.4296,35900.0
2008-09-04 13:25:00,53.99,54.01,53.85,53.94,35600.0,21.4296,21.4376,21.3741,21.4098,35600.0
2008-09-04 13:30:00,53.93,54.19,53.9,54.17,42100.0,21.4058,21.509,21.3939,21.5011,42100.0
2008-09-04 13:35:00,54.19,54.19,54.01,54.06,37400.0,21.509,21.509,21.4376,21.4574,37400.0
2008-09-04 13:40:00,54.06,54.18,54.01,54.17,77300.0,21.4574,21.505,21.4376,21.5011,77300.0
2008-09-04 13:45:00,54.17,54.2,54.11,54.12,59000.0,21.5011,21.513,21.4773,21.4812,59000.0
2008-09-04 13:50:00,54.11,54.24,54.11,54.21,109200.0,21.4773,21.5289,21.4773,21.517,109200.0
2008-09-04 13:55:00,54.2,54.21,54.12,54.15,47000.0,21.513,21.517,21.4812,21.4931,47000.0
2008-09-04 14:00:00,54.14,54.2,54.08,54.11,43800.0,21.4892,21.513,21.4654,21.4773,43800.0
2008-09-04 14:05:00,54.11,54.18,54.04,54.06,113100.0,21.4773,21.505,21.4495,21.4574,113100.0
2008-09-04 14:10:00,54.08,54.08,53.76,53.78,50500.0,21.4654,21.4654,21.3383,21.3463,50500.0
2008-09-04 14:15:00,53.78,53.85,53.7,53.74,71500.0,21.3463,21.3741,21.3145,21.3304,71500.0
2008-09-04 14:20:00,53.74,53.82,53.68,53.79,63500.0,21.3304,21.3622,21.3066,21.3502,63500.0
2008-09-04 14:25:00,53.8,54.07,53.8,54.07,93100.0,21.3542,21.4614,21.3542,21.4614,93100.0
2008-09-04 14:30:00,54.09,54.09,53.99,54.06,46900.0,21.4693,21.4693,21.4296,21.4574,46900.0
2008-09-04 14:35:00,54.05,54.1,53.94,54.08,69100.0,21.4534,21.4733,21.4098,21.4654,69100.0
2008-09-04 14:40:00,54.08,54.1,53.99,54.1,96100.0,21.4654,21.4733,21.4296,21.4733,96100.0
2008-09-04 14:45:00,54.13,54.14,54.06,54.06,51600.0,21.4852,21.4892,21.4574,21.4574,51600.0
2008-09-04 14:50:00,54.06,54.08,54.0,54.02,48000.0,21.4574,21.4654,21.4336,21.4415,48000.0
2008-09-04 14:55:00,54.01,54.2,54.01,54.18,76500.0,21.4376,21.513,21.4376,21.505,76500.0
2008-09-04 15:00:00,54.2,54.25,54.16,54.21,101300.0,21.513,21.5328,21.4971,21.517,101300.0
2008-09-04 15:05:00,54.22,54.39,54.21,54.39,135100.0,21.5209,21.5884,21.517,21.5884,135100.0
2008-09-04 15:10:00,54.39,54.5,54.32,54.5,181100.0,21.5884,21.6321,21.5606,21.6321,181100.0
2008-09-04 15:15:00,54.5,54.62,54.48,54.56,176800.0,21.6321,21.6797,21.6241,21.6559,176800.0
2008-09-04 15:20:00,54.56,54.57,54.36,54.46,157900.0,21.6559,21.6598,21.5765,21.6162,157900.0
2008-09-04 15:25:00,54.45,54.52,54.36,54.52,162100.0,21.6122,21.64,21.5765,21.64,162100.0
2008-09-04 15:30:00,54.52,54.55,54.46,54.54,89600.0,21.64,21.6519,21.6162,21.6479,89600.0
2008-09-04 15:35:00,54.55,54.57,54.39,54.4,164000.0,21.6519,21.6598,21.5884,21.5924,164000.0
2008-09-04 15:40:00,54.4,54.42,54.32,54.4,186500.0,21.5924,21.6003,21.5606,21.5924,186500.0
2008-09-04 15:45:00,54.4,54.42,54.36,54.38,82700.0,21.5924,21.6003,21.5765,21.5844,82700.0
2008-09-04 15:50:00,54.37,54.47,54.35,54.45,154800.0,21.5805,21.6201,21.5725,21.6122,154800.0
2008-09-04 15:55:00,54.46,54.46,54.19,54.2,314700.0,21.6162,21.6162,21.509,21.513,314700.0
2008-09-05 09:30:00,54.33,54.38,54.15,54.2,232600.0,21.5646,21.5844,21.4931,21.513,232600.0
2008-09-05 09:35:00,54.18,54.32,54.18,54.31,157000.0,21.505,21.5606,21.505,21.5566,157000.0
2008-09-05 09:40:00,54.31,54.39,54.29,54.37,169700.0,21.5566,21.5884,21.5487,21.5805,169700.0
2008-09-05 09:45:00,54.39,54.39,54.25,54.34,259200.0,21.5884,21.5884,21.5328,21.5686,259200.0
2008-09-05 09:50:00,54.34,54.44,54.27,54.41,201800.0,21.5686,21.6082,21.5408,21.5963,201800.0
2008-09-05 09:55:00,54.42,54.48,54.35,54.35,227200.0,21.6003,21.6241,21.5725,21.5725,227200.0
2008-09-05 10:00:00,54.36,54.37,54.11,54.23,333500.0,21.5765,21.5805,21.4773,21.5249,333500.0
2008-09-05 10:05:00,54.22,54.23,54.0,54.02,197300.0,21.5209,21.5249,21.4336,21.4415,197300.0
2008-09-05 10:10:00,54.02,54.02,53.79,53.87,276900.0,21.4415,21.4415,21.3502,21.382,276900.0
2008-09-05 10:15:00,53.87,53.92,53.78,53.9,112900.0,21.382,21.4018,21.3463,21.3939,112900.0
2008-09-05 10:20:00,53.9,53.91,53.71,53.72,165400.0,21.3939,21.3979,21.3185,21.3225,165400.0
2008-09-05 10:25:00,53.73,53.74,53.57,53.6,118100.0,21.3264,21.3304,21.2629,21.2748,118100.0
2008-09-05 10:30:00,53.59,53.63,53.43,53.46,165300.0,21.2709,21.2867,21.2074,21.2193,165300.0
2008-09-05 10:35:00,53.48,53.53,53.44,53.5,159500.0,21.2272,21.247,21.2113,21.2351,159500.0
2008-09-05 10:40:00,53.49,53.5,53.39,53.39,82000.0,21.2312,21.2351,21.1915,21.1915,82000.0
2008-09-05 10:45:00,53.39,53.45,53.32,53.41,120800.0,21.1915,21.2153,21.1637,21.1994,120800.0
2008-09-05 10:50:00,53.4,53.41,53.19,53.21,147900.0,21.1954,21.1994,21.1121,21.12,147900.0
2008-09-05 10:55:00,53.21,53.32,53.21,53.28,89800.0,21.12,21.1637,21.12,21.1478,89800.0
2008-09-05 11:00:00,53.28,53.35,53.21,53.34,95300.0,21.1478,21.1756,21.12,21.1716,95300.0
2008-09-05 11:05:00,53.35,53.38,53.24,53.24,163300.0,21.1756,21.1875,21.1319,21.1319,163300.0
2008-09-05 11:10:00,53.25,53.25,53.19,53.24,128600.0,21.1359,21.1359,21.1121,21.1319,128600.0
2008-09-05 11:15:00,53.23,53.23,52.98,52.99,183800.0,21.128,21.128,21.0287,21.0327,183800.0
2008-09-05 11:20:00,52.99,53.1,52.95,53.04,303200.0,21.0327,21.0764,21.0168,21.0526,303200.0
2008-09-05 11:25:00,53.04,53.1,52.97,52.99,237400.0,21.0526,21.0764,21.0248,21.0327,237400.0
2008-09-05 11:30:00,53.0,53.12,52.88,52.91,261300.0,21.0367,21.0843,20.989,21.001,261300.0
2008-09-05 11:35:00,52.91,53.13,52.9,53.06,152400.0,21.001,21.0883,20.997,21.0605,152400.0
2008-09-05 11:40:00,53.06,53.16,53.0,53.01,80800.0,21.0605,21.1002,21.0367,21.0406,80800.0
2008-09-05 11:45:00,53.01,53.16,52.99,53.13,63000.0,21.0406,21.1002,21.0327,21.0883,63000.0
2008-09-05 11:50:00,53.13,53.35,53.11,53.29,99300.0,21.0883,21.1756,21.0803,21.1518,99300.0
2008-09-05 11:55:00,53.28,53.32,53.08,53.14,157500.0,21.1478,21.1637,21.0684,21.0922,157500.0
2008-09-05 12:00:00,53.12,53.28,53.09,53.19,87800.0,21.0843,21.1478,21.0724,21.1121,87800.0
2008-09-05 12:05:00,53.17,53.19,53.08,53.15,39600.0,21.1042,21.1121,21.0684,21.0962,39600.0
2008-09-05 12:10:00,53.16,53.34,53.16,53.19,128600.0,21.1002,21.1716,21.1002,21.1121,128600.0
2008-09-05 12:15:00,53.18,53.21,52.89,53.06,78300.0,21.1081,21.12,20.993,21.0605,78300.0
2008-09-05 12:20:00,53.08,53.08,53.0,53.07,36000.0,21.0684,21.0684,21.0367,21.0645,36000.0
2008-09-05 12:25:00,53.07,53.16,53.02,53.14,50100.0,21.0645,21.1002,21.0446,21.0922,50100.0
2008-09-05 12:30:00,53.15,53.23,53.08,53.19,55600.0,21.0962,21.128,21.0684,21.1121,55600.0
2008-09-05 12:35:00,53.19,53.25,53.15,53.22,32100.0,21.1121,21.1359,21.0962,21.124,32100.0
2008-09-05 12:40:00,53.21,53.26,53.2,53.23,44200.0,21.12,21.1399,21.1161,21.128,44200.0
2008-09-05 12:45:00,53.25,53.26,53.14,53.15,64500.0,21.1359,21.1399,21.0922,21.0962,64500.0
2008-09-05 12:50:00,53.16,53.2,53.1,53.15,33200.0,21.1002,21.1161,21.0764,21.0962,33200.0
2008-09-05 12:55:00,53.14,53.37,53.13,53.32,66100.0,21.0922,21.1835,21.0883,21.1637,66100.0
2008-09-05 13:00:00,53.33,53.33,53.21,53.29,107600.0,21.1677,21.1677,21.12,21.1518,107600.0
2008-09-05 13:05:00,53.29,53.37,53.23,53.23,67900.0,21.1518,21.1835,21.128,21.128,67900.0
2008-09-05 13:10:00,53.23,53.34,53.23,53.33,91100.0,21.128,21.1716,21.128,21.1677,91100.0
2008-09-05 13:15:00,53.34,53.48,53.3,53.37,112800.0,21.1716,21.2272,21.1558,21.1835,112800.0
2008-09-05 13:20:00,53.37,53.43,53.34,53.38,58300.0,21.1835,21.2074,21.1716,21.1875,58300.0
2008-09-05 13:25:00,53.38,53.38,53.25,53.31,97900.0,21.1875,21.1875,21.1359,21.1597,97900.0
2008-09-05 13:30:00,53.31,53.44,53.26,53.41,124300.0,21.1597,21.2113,21.1399,21.1994,124300.0
2008-09-05 13:35:00,53.39,53.43,53.3,53.4,194000.0,21.1915,21.2074,21.1558,21.1954,194000.0
2008-09-05 13:40:00,53.4,53.54,53.4,53.5,116100.0,21.1954,21.251,21.1954,21.2351,116100.0
2008-09-05 13:45:00,53.5,53.51,53.45,53.5,94200.0,21.2351,21.2391,21.2153,21.2351,94200.0
2008-09-05 13:50:00,53.5,53.58,53.49,53.52,66400.0,21.2351,21.2669,21.2312,21.2431,66400.0
2008-09-05 13:55:00,53.53,53.56,53.49,53.55,62700.0,21.247,21.259,21.2312,21.255,62700.0
2008-09-05 14:00:00,53.54,53.57,53.49,53.55,67800.0,21.251,21.2629,21.2312,21.255,67800.0
2008-09-05 14:05:00,53.55,53.68,53.53,53.67,62100.0,21.255,21.3066,21.247,21.3026,62100.0
2008-09-05 14:10:00,53.66,53.72,53.6,53.67,94600.0,21.2986,21.3225,21.2748,21.3026,94600.0
2008-09-05 14:15:00,53.67,53.74,53.59,53.61,54700.0,21.3026,21.3304,21.2709,21.2788,54700.0
2008-09-05 14:20:00,53.62,53.76,53.51,53.6,107700.0,21.2828,21.3383,21.2391,21.2748,107700.0
2008-09-05 14:25:00,53.6,53.85,53.52,53.84,116000.0,21.2748,21.3741,21.2431,21.3701,116000.0
2008-09-05 14:30:00,53.84,53.92,53.75,53.79,134000.0,21.3701,21.4018,21.3344,21.3502,134000.0
2008-09-05 14:35:00,53.79,53.82,53.69,53.71,68200.0,21.3502,21.3622,21.3106,21.3185,68200.0
2008-09-05 14:40:00,53.69,53.93,53.68,53.93,59800.0,21.3106,21.4058,21.3066,21.4058,59800.0
2008-09-05 14:45:00,53.93,53.94,53.83,53.87,45500.0,21.4058,21.4098,21.3661,21.382,45500.0
2008-09-05 14:50:00,53.89,53.92,53.81,53.85,111000.0,21.3899,21.4018,21.3582,21.3741,111000.0
2008-09-05 14:55:00,53.85,53.97,53.85,53.93,69100.0,21.3741,21.4217,21.3741,21.4058,69100.0
2008-09-05 15:00:00,53.94,53.94,53.81,53.83,80300.0,21.4098,21.4098,21.3582,21.3661,80300.0
2008-09-05 15:05:00,53.84,53.88,53.78,53.78,63200.0,21.3701,21.386,21.3463,21.3463,63200.0
2008-09-05 15:10:00,53.78,53.87,53.66,53.85,116400.0,21.3463,21.382,21.2986,21.3741,116400.0
2008-09-05 15:15:00,53.85,53.92,53.77,53.88,182600.0,21.3741,21.4018,21.3423,21.386,182600.0
2008-09-05 15:20:00,53.88,53.9,53.83,53.85,89800.0,21.386,21.3939,21.3661,21.3741,89800.0
2008-09-05 15:25:00,53.85,53.91,53.8,53.86,63200.0,21.3741,21.3979,21.3542,21.378,63200.0
2008-09-05 15:30:00,53.85,53.94,53.85,53.89,89900.0,21.3741,21.4098,21.3741,21.3899,89900.0
2008-09-05 15:35:00,53.9,53.93,53.85,53.9,99600.0,21.3939,21.4058,21.3741,21.3939,99600.0
2008-09-05 15:40:00,53.91,53.91,53.8,53.87,92400.0,21.3979,21.3979,21.3542,21.382,92400.0
2008-09-05 15:45:00,53.87,53.96,53.84,53.92,237400.0,21.382,21.4177,21.3701,21.4018,237400.0
2008-09-05 15:50:00,53.91,54.1,53.91,54.1,269400.0,21.3979,21.4733,21.3979,21.4733,269400.0
2008-09-05 15:55:00,54.08,54.12,54.03,54.04,364600.0,21.4654,21.4812,21.4455,21.4495,364600.0
2008-09-08 09:30:00,54.75,54.92,54.74,54.8,255500.0,21.7313,21.7988,21.7273,21.7511,255500.0
2008-09-08 09:35:00,54.85,54.9,54.71,54.8,91000.0,21.771,21.7908,21.7154,21.7511,91000.0
2008-09-08 09:40:00,54.81,54.82,54.55,54.57,112000.0,21.7551,21.7591,21.6519,21.6598,112000.0
2008-09-08 09:45:00,54.56,54.58,54.44,54.54,144000.0,21.6559,21.6638,21.6082,21.6479,144000.0
2008-09-08 09:50:00,54.55,54.6,54.36,54.45,99600.0,21.6519,21.6717,21.5765,21.6122,99600.0
2008-09-08 09:55:00,54.46,54.51,54.25,54.34,88500.0,21.6162,21.636,21.5328,21.5686,88500.0
2008-09-08 10:00:00,54.32,54.45,54.1,54.12,115600.0,21.5606,21.6122,21.4733,21.4812,115600.0
2008-09-08 10:05:00,54.12,54.37,54.12,54.3,45300.0,21.4812,21.5805,21.4812,21.5527,45300.0
2008-09-08 10:10:00,54.27,54.32,54.16,54.28,61400.0,21.5408,21.5606,21.4971,21.5447,61400.0
2008-09-08 10:15:00,54.27,54.3,54.12,54.14,60800.0,21.5408,21.5527,21.4812,21.4892,60800.0
2008-09-08 10:20:00,54.14,54.16,53.93,54.07,95700.0,21.4892,21.4971,21.4058,21.4614,95700.0
2008-09-08 10:25:00,54.11,54.17,54.04,54.15,46300.0,21.4773,21.5011,21.4495,21.4931,46300.0
2008-09-08 10:30:00,54.15,54.42,54.15,54.3,70500.0,21.4931,21.6003,21.4931,21.5527,70500.0
2008-09-08 10:35:00,54.28,54.4,54.23,54.37,53500.0,21.5447,21.5924,21.5249,21.5805,53500.0
2008-09-08 10:40:00,54.38,54.51,54.34,54.48,63600.0,21.5844,21.636,21.5686,21.6241,63600.0
2008-09-08 10:45:00,54.47,54.55,54.46,54.52,96100.0,21.6201,21.6519,21.6162,21.64,96100.0
2008-09-08 10:50:00,54.52,54.55,54.4,54.43,49900.0,21.64,21.6519,21.5924,21.6043,49900.0
2008-09-08 10:55:00,54.43,54.57,54.43,54.52,53400.0,21.6043,21.6598,21.6043,21.64,53400.0
2008-09-08 11:00:00,54.5,54.5,54.14,54.14,285300.0,21.6321,21.6321,21.4892,21.4892,285300.0
2008-09-08 11:05:00,54.14,54.36,54.09,54.3,118300.0,21.4892,21.5765,21.4693,21.5527,118300.0
2008-09-08 11:10:00,54.29,54.49,54.27,54.48,83700.0,21.5487,21.6281,21.5408,21.6241,83700.0
2008-09-08 11:15:00,54.47,54.54,54.44,54.52,83100.0,21.6201,21.6479,21.6082,21.64,83100.0
2008-09-08 11:20:00,54.52,54.54,54.38,54.41,137400.0,21.64,21.6479,21.5844,21.5963,137400.0
2008-09-08 11:25:00,54.41,54.49,54.34,54.36,128700.0,21.5963,21.6281,21.5686,21.5765,128700.0
2008-09-08 11:30:00,54.36,54.55,54.35,54.54,153100.0,21.5765,21.6519,21.5725,21.6479,153100.0
2008-09-08 11:35:00,54.54,54.65,54.51,54.56,125500.0,21.6479,21.6916,21.636,21.6559,125500.0
2008-09-08 11:40:00,54.56,54.6,54.39,54.47,95800.0,21.6559,21.6717,21.5884,21.6201,95800.0
2008-09-08 11:45:00,54.46,54.47,54.19,54.2,92400.0,21.6162,21.6201,21.509,21.513,92400.0
2008-09-08 11:50:00,54.2,54.32,54.12,54.26,57200.0,21.513,21.5606,21.4812,21.5368,57200.0
2008-09-08 11:55:00,54.26,54.27,54.06,54.2,60200.0,21.5368,21.5408,21.4574,21.513,60200.0
2008-09-08 12:00:00,54.2,54.3,54.11,54.14,62900.0,21.513,21.5527,21.4773,21.4892,62900.0
2008-09-08 12:05:00,54.16,54.21,54.1,54.11,68400.0,21.4971,21.517,21.4733,21.4773,68400.0
2008-09-08 12:10:00,54.08,54.1,53.85,54.02,83200.0,21.4654,21.4733,21.3741,21.4415,83200.0
2008-09-08 12:15:00,54.02,54.12,53.93,54.02,90100.0,21.4415,21.4812,21.4058,21.4415,90100.0
2008-09-08 12:20:00,54.02,54.12,54.01,54.09,79900.0,21.4415,21.4812,21.4376,21.4693,79900.0
2008-09-08 12:25:00,54.12,54.3,54.09,54.27,58000.0,21.4812,21.5527,21.4693,21.5408,58000.0
2008-09-08 12:30:00,54.29,54.35,54.22,54.29,78000.0,21.5487,21.5725,21.5209,21.5487,78000.0
2008-09-08 12:35:00,54.28,54.42,54.25,54.34,84600.0,21.5447,21.6003,21.5328,21.5686,84600.0
2008-09-08 12:40:00,54.32,54.35,54.2,54.24,49400.0,21.5606,21.5725,21.513,21.5289,49400.0
2008-09-08 12:45:00,54.26,54.28,54.19,54.27,39100.0,21.5368,21.5447,21.509,21.5408,39100.0
2008-09-08 12:50:00,54.27,54.29,54.2,54.24,31400.0,21.5408,21.5487,21.513,21.5289,31400.0
2008-09-08 12:55:00,54.26,54.32,54.21,54.31,32300.0,21.5368,21.5606,21.517,21.5566,32300.0
2008-09-08 13:00:00,54.3,54.43,54.27,54.39,57500.0,21.5527,21.6043,21.5408,21.5884,57500.0
2008-09-08 13:05:00,54.39,54.39,54.16,54.16,51000.0,21.5884,21.5884,21.4971,21.4971,51000.0
2008-09-08 13:10:00,54.16,54.37,54.16,54.24,36300.0,21.4971,21.5805,21.4971,21.5289,36300.0
2008-09-08 13:15:00,54.23,54.27,54.15,54.23,38100.0,21.5249,21.5408,21.4931,21.5249,38100.0
2008-09-08 13:20:00,54.23,54.23,54.09,54.1,33100.0,21.5249,21.5249,21.4693,21.4733,33100.0
2008-09-08 13:25:00,54.09,54.1,53.96,54.01,64700.0,21.4693,21.4733,21.4177,21.4376,64700.0
2008-09-08 13:30:00,54.0,54.04,53.95,53.95,52100.0,21.4336,21.4495,21.4138,21.4138,52100.0
2008-09-08 13:35:00,53.94,54.0,53.9,53.92,52200.0,21.4098,21.4336,21.3939,21.4018,52200.0
2008-09-08 13:40:00,53.91,53.94,53.83,53.88,40800.0,21.3979,21.4098,21.3661,21.386,40800.0
2008-09-08 13:45:00,53.9,53.97,53.88,53.91,54300.0,21.3939,21.4217,21.386,21.3979,54300.0
2008-09-08 13:50:00,53.91,53.93,53.83,53.93,40400.0,21.3979,21.4058,21.3661,21.4058,40400.0
2008-09-08 13:55:00,53.93,54.0,53.9,53.9,51700.0,21.4058,21.4336,21.3939,21.3939,51700.0
2008-09-08 14:00:00,53.9,54.09,53.89,53.99,68100.0,21.3939,21.4693,21.3899,21.4296,68100.0
2008-09-08 14:05:00,54.0,54.03,53.88,54.01,35300.0,21.4336,21.4455,21.386,21.4376,35300.0
2008-09-08 14:10:00,54.01,54.29,54.01,54.27,83500.0,21.4376,21.5487,21.4376,21.5408,83500.0
2008-09-08 14:15:00,54.26,54.28,54.0,54.01,28600.0,21.5368,21.5447,21.4336,21.4376,28600.0
2008-09-08 14:20:00,54.01,54.14,53.99,54.14,46000.0,21.4376,21.4892,21.4296,21.4892,46000.0
2008-09-08 14:25:00,54.14,54.32,54.12,54.32,71700.0,21.4892,21.5606,21.4812,21.5606,71700.0
2008-09-08 14:30:00,54.32,54.34,54.2,54.28,53100.0,21.5606,21.5686,21.513,21.5447,53100.0
2008-09-08 14:35:00,54.28,54.31,54.27,54.29,27100.0,21.5447,21.5566,21.5408,21.5487,27100.0
2008-09-08 14:40:00,54.29,54.38,54.25,54.37,43700.0,21.5487,21.5844,21.5328,21.5805,43700.0
2008-09-08 14:45:00,54.36,54.37,54.13,54.13,57300.0,21.5765,21.5805,21.4852,21.4852,57300.0
2008-09-08 14:50:00,54.12,54.19,54.07,54.19,54100.0,21.4812,21.509,21.4614,21.509,54100.0
2008-09-08 14:55:00,54.19,54.24,54.1,54.21,39000.0,21.509,21.5289,21.4733,21.517,39000.0
2008-09-08 15:00:00,54.2,54.23,54.16,54.22,23200.0,21.513,21.5249,21.4971,21.5209,23200.0
2008-09-08 15:05:00,54.22,54.22,53.99,54.05,84700.0,21.5209,21.5209,21.4296,21.4534,84700.0
2008-09-08 15:10:00,54.05,54.25,54.02,54.24,59300.0,21.4534,21.5328,21.4415,21.5289,59300.0
2008-09-08 15:15:00,54.24,54.29,54.18,54.21,52900.0,21.5289,21.5487,21.505,21.517,52900.0
2008-09-08 15:20:00,54.2,54.3,54.18,54.25,52500.0,21.513,21.5527,21.505,21.5328,52500.0
2008-09-08 15:25:00,54.26,54.28,54.22,54.24,53300.0,21.5368,21.5447,21.5209,21.5289,53300.0
2008-09-08 15:30:00,54.24,54.35,54.21,54.33,81500.0,21.5289,21.5725,21.517,21.5646,81500.0
2008-09-08 15:35:00,54.32,54.44,54.32,54.41,86300.0,21.5606,21.6082,21.5606,21.5963,86300.0
2008-09-08 15:40:00,54.4,54.47,54.4,54.44,111100.0,21.5924,21.6201,21.5924,21.6082,111100.0
2008-09-08 15:45:00,54.44,54.51,54.41,54.5,57800.0,21.6082,21.636,21.5963,21.6321,57800.0
2008-09-08 15:50:00,54.51,54.51,54.37,54.38,106400.0,21.636,21.636,21.5805,21.5844,106400.0
2008-09-08 15:55:00,54.38,54.48,54.38,54.46,199100.0,21.5844,21.6241,21.5844,21.6162,199100.0
2008-09-09 09:30:00,54.02,54.18,54.02,54.13,155200.0,21.4415,21.505,21.4415,21.4852,155200.0
2008-09-09 09:35:00,54.13,54.16,53.88,53.9,302500.0,21.4852,21.4971,21.386,21.3939,302500.0
2008-09-09 09:40:00,53.89,53.98,53.83,53.92,177700.0,21.3899,21.4257,21.3661,21.4018,177700.0
2008-09-09 09:45:00,53.91,53.97,53.81,53.83,172300.0,21.3979,21.4217,21.3582,21.3661,172300.0
2008-09-09 09:50:00,53.82,53.91,53.75,53.87,130200.0,21.3622,21.3979,21.3344,21.382,130200.0
2008-09-09 09:55:00,53.87,53.95,53.79,53.79,87400.0,21.382,21.4138,21.3502,21.3502,87400.0
2008-09-09 10:00:00,53.78,53.98,53.77,53.98,166100.0,21.3463,21.4257,21.3423,21.4257,166100.0
2008-09-09 10:05:00,53.97,54.14,53.96,54.03,94300.0,21.4217,21.4892,21.4177,21.4455,94300.0
2008-09-09 10:10:00,54.04,54.09,53.91,53.93,140400.0,21.4495,21.4693,21.3979,21.4058,140400.0
2008-09-09 10:15:00,53.93,53.94,53.72,53.73,87100.0,21.4058,21.4098,21.3225,21.3264,87100.0
2008-09-09 10:20:00,53.73,53.75,53.58,53.74,124400.0,21.3264,21.3344,21.2669,21.3304,124400.0
2008-09-09 10:25:00,53.73,53.75,53.6,53.61,165100.0,21.3264,21.3344,21.2748,21.2788,165100.0
2008-09-09 10:30:00,53.61,53.61,53.48,53.48,198700.0,21.2788,21.2788,21.2272,21.2272,198700.0
2008-09-09 10:35:00,53.47,53.5,53.39,53.46,144800.0,21.2232,21.2351,21.1915,21.2193,144800.0
2008-09-09 10:40:00,53.46,53.57,53.46,53.48,126600.0,21.2193,21.2629,21.2193,21.2272,126600.0
2008-09-09 10:45:00,53.48,53.56,53.39,53.4,121600.0,21.2272,21.259,21.1915,21.1954,121600.0
2008-09-09 10:50:00,53.41,53.51,53.4,53.47,73700.0,21.1994,21.2391,21.1954,21.2232,73700.0
2008-09-09 10:55:00,53.46,53.48,53.31,53.35,122200.0,21.2193,21.2272,21.1597,21.1756,122200.0
2008-09-09 11:00:00,53.34,53.37,53.29,53.36,114900.0,21.1716,21.1835,21.1518,21.1796,114900.0
2008-09-09 11:05:00,53.36,53.51,53.36,53.5,56700.0,21.1796,21.2391,21.1796,21.2351,56700.0
2008-09-09 11:10:00,53.5,53.51,53.44,53.51,90400.0,21.2351,21.2391,21.2113,21.2391,90400.0
2008-09-09 11:15:00,53.51,53.65,53.46,53.65,74100.0,21.2391,21.2947,21.2193,21.2947,74100.0
2008-09-09 11:20:00,53.66,53.74,53.62,53.66,119600.0,21.2986,21.3304,21.2828,21.2986,119600.0
2008-09-09 11:25:00,53.67,53.75,53.62,53.7,64900.0,21.3026,21.3344,21.2828,21.3145,64900.0
2008-09-09 11:30:00,53.67,53.8,53.66,53.72,99400.0,21.3026,21.3542,21.2986,21.3225,99400.0
2008-09-09 11:35:00,53.73,53.75,53.59,53.7,65200.0,21.3264,21.3344,21.2709,21.3145,65200.0
2008-09-09 11:40:00,53.71,53.73,53.65,53.69,31600.0,21.3185,21.3264,21.2947,21.3106,31600.0
2008-09-09 11:45:00,53.68,53.68,53.55,53.57,71000.0,21.3066,21.3066,21.255,21.2629,71000.0
2008-09-09 11:50:00,53.57,53.57,53.43,53.52,44500.0,21.2629,21.2629,21.2074,21.2431,44500.0
2008-09-09 11:55:00,53.52,53.62,53.5,53.58,64800.0,21.2431,21.2828,21.2351,21.2669,64800.0
2008-09-09 12:00:00,53.58,53.66,53.58,53.62,63600.0,21.2669,21.2986,21.2669,21.2828,63600.0
2008-09-09 12:05:00,53.61,53.61,53.44,53.49,53900.0,21.2788,21.2788,21.2113,21.2312,53900.0
2008-09-09 12:10:00,53.49,53.6,53.48,53.56,38600.0,21.2312,21.2748,21.2272,21.259,38600.0
2008-09-09 12:15:00,53.57,53.6,53.54,53.58,34600.0,21.2629,21.2748,21.251,21.2669,34600.0
2008-09-09 12:20:00,53.59,53.62,53.54,53.56,63400.0,21.2709,21.2828,21.251,21.259,63400.0
2008-09-09 12:25:00,53.56,53.59,53.52,53.57,23400.0,21.259,21.2709,21.2431,21.2629,23400.0
2008-09-09 12:30:00,53.56,53.72,53.54,53.67,53500.0,21.259,21.3225,21.251,21.3026,53500.0
2008-09-09 12:35:00,53.67,53.91,53.64,53.91,74200.0,21.3026,21.3979,21.2907,21.3979,74200.0
2008-09-09 12:40:00,53.92,53.92,53.77,53.79,38500.0,21.4018,21.4018,21.3423,21.3502,38500.0
2008-09-09 12:45:00,53.82,53.9,53.79,53.8,45500.0,21.3622,21.3939,21.3502,21.3542,45500.0
2008-09-09 12:50:00,53.8,53.81,53.65,53.79,54600.0,21.3542,21.3582,21.2947,21.3502,54600.0
2008-09-09 12:55:00,53.77,53.79,53.62,53.65,20000.0,21.3423,21.3502,21.2828,21.2947,20000.0
2008-09-09 13:00:00,53.64,53.8,53.62,53.8,37100.0,21.2907,21.3542,21.2828,21.3542,37100.0
2008-09-09 13:05:00,53.79,53.81,53.74,53.78,18200.0,21.3502,21.3582,21.3304,21.3463,18200.0
2008-09-09 13:10:00,53.78,53.81,53.65,53.79,40500.0,21.3463,21.3582,21.2947,21.3502,40500.0
2008-09-09 13:15:00,53.78,53.96,53.76,53.92,27100.0,21.3463,21.4177,21.3383,21.4018,27100.0
2008-09-09 13:20:00,53.91,53.93,53.79,53.81,24000.0,21.3979,21.4058,21.3502,21.3582,24000.0
2008-09-09 13:25:00,53.78,53.82,53.71,53.76,30400.0,21.3463,21.3622,21.3185,21.3383,30400.0
2008-09-09 13:30:00,53.79,53.87,53.6,53.68,36100.0,21.3502,21.382,21.2748,21.3066,36100.0
2008-09-09 13:35:00,53.68,53.69,53.56,53.62,23400.0,21.3066,21.3106,21.259,21.2828,23400.0
2008-09-09 13:40:00,53.61,53.67,53.59,53.63,37400.0,21.2788,21.3026,21.2709,21.2867,37400.0
2008-09-09 13:45:00,53.64,53.64,53.42,53.43,37100.0,21.2907,21.2907,21.2034,21.2074,37100.0
2008-09-09 13:50:00,53.42,53.47,53.37,53.43,27100.0,21.2034,21.2232,21.1835,21.2074,27100.0
2008-09-09 13:55:00,53.4,53.42,53.3,53.38,34900.0,21.1954,21.2034,21.1558,21.1875,34900.0
2008-09-09 14:00:00,53.39,53.52,53.37,53.44,40000.0,21.1915,21.2431,21.1835,21.2113,40000.0
2008-09-09 14:05:00,53.45,53.49,53.37,53.45,16600.0,21.2153,21.2312,21.1835,21.2153,16600.0
2008-09-09 14:10:00,53.42,53.56,53.39,53.46,62200.0,21.2034,21.259,21.1915,21.2193,62200.0
2008-09-09 14:15:00,53.49,53.53,53.37,53.42,62600.0,21.2312,21.247,21.1835,21.2034,62600.0
2008-09-09 14:20:00,53.42,53.5,53.38,53.43,41400.0,21.2034,21.2351,21.1875,21.2074,41400.0
2008-09-09 14:25:00,53.43,53.43,53.22,53.24,80800.0,21.2074,21.2074,21.124,21.1319,80800.0
2008-09-09 14:30:00,53.24,53.33,53.21,53.22,108200.0,21.1319,21.1677,21.12,21.124,108200.0
2008-09-09 14:35:00,53.22,53.24,53.0,53.06,66100.0,21.124,21.1319,21.0367,21.0605,66100.0
2008-09-09 14:40:00,53.04,53.07,52.95,53.05,43700.0,21.0526,21.0645,21.0168,21.0565,43700.0
2008-09-09 14:45:00,53.06,53.16,53.0,53.12,58400.0,21.0605,21.1002,21.0367,21.0843,58400.0
2008-09-09 14:50:00,53.13,53.2,53.03,53.04,53900.0,21.0883,21.1161,21.0486,21.0526,53900.0
2008-09-09 14:55:00,53.04,53.07,52.92,53.04,128400.0,21.0526,21.0645,21.0049,21.0526,128400.0
2008-09-09 15:00:00,53.04,53.06,52.88,52.89,106200.0,21.0526,21.0605,20.989,20.993,106200.0
2008-09-09 15:05:00,52.89,53.0,52.8,52.87,121100.0,20.993,21.0367,20.9573,20.9851,121100.0
2008-09-09 15:10:00,52.85,52.86,52.68,52.73,79600.0,20.9771,20.9811,20.9097,20.9295,79600.0
2008-09-09 15:15:00,52.73,52.81,52.7,52.78,120100.0,20.9295,20.9613,20.9176,20.9494,120100.0
2008-09-09 15:20:00,52.75,52.81,52.69,52.8,117900.0,20.9374,20.9613,20.9136,20.9573,117900.0
2008-09-09 15:25:00,52.8,52.88,52.78,52.79,73100.0,20.9573,20.989,20.9494,20.9533,73100.0
2008-09-09 15:30:00,52.79,52.9,52.78,52.85,101100.0,20.9533,20.997,20.9494,20.9771,101100.0
2008-09-09 15:35:00,52.85,52.87,52.73,52.77,80200.0,20.9771,20.9851,20.9295,20.9454,80200.0
2008-09-09 15:40:00,52.78,52.78,52.57,52.62,121200.0,20.9494,20.9494,20.866,20.8859,121200.0
2008-09-09 15:45:00,52.63,52.66,52.45,52.46,227500.0,20.8898,20.9017,20.8184,20.8223,227500.0
2008-09-09 15:50:00,52.45,52.51,52.36,52.37,205500.0,20.8184,20.8422,20.7827,20.7866,205500.0
2008-09-09 15:55:00,52.36,52.41,52.35,52.36,281200.0,20.7827,20.8025,20.7787,20.7827,281200.0
2008-09-10 09:30:00,53.25,53.34,53.22,53.3,142100.0,21.1359,21.1716,21.124,21.1558,142100.0
2008-09-10 09:35:00,53.28,53.33,53.2,53.2,206000.0,21.1478,21.1677,21.1161,21.1161,206000.0
2008-09-10 09:40:00,53.2,53.46,53.17,53.42,184900.0,21.1161,21.2193,21.1042,21.2034,184900.0
2008-09-10 09:45:00,53.41,53.52,53.4,53.49,236200.0,21.1994,21.2431,21.1954,21.2312,236200.0
2008-09-10 09:50:00,53.51,53.69,53.51,53.63,202400.0,21.2391,21.3106,21.2391,21.2867,202400.0
2008-09-10 09:55:00,53.64,53.82,53.64,53.75,172700.0,21.2907,21.3622,21.2907,21.3344,172700.0
2008-09-10 10:00:00,53.75,53.78,53.4,53.66,231000.0,21.3344,21.3463,21.1954,21.2986,231000.0
2008-09-10 10:05:00,53.66,53.71,53.62,53.66,172800.0,21.2986,21.3185,21.2828,21.2986,172800.0
2008-09-10 10:10:00,53.65,53.67,53.59,53.6,93100.0,21.2947,21.3026,21.2709,21.2748,93100.0
2008-09-10 10:15:00,53.6,53.61,53.49,53.57,80600.0,21.2748,21.2788,21.2312,21.2629,80600.0
2008-09-10 10:20:00,53.56,53.61,53.42,53.45,79100.0,21.259,21.2788,21.2034,21.2153,79100.0
2008-09-10 10:25:00,53.46,53.51,53.42,53.44,60000.0,21.2193,21.2391,21.2034,21.2113,60000.0
2008-09-10 10:30:00,53.45,53.58,53.45,53.58,91900.0,21.2153,21.2669,21.2153,21.2669,91900.0
2008-09-10 10:35:00,53.57,53.74,53.52,53.52,445300.0,21.2629,21.3304,21.2431,21.2431,445300.0
2008-09-10 10:40:00,53.52,53.57,53.51,53.51,99800.0,21.2431,21.2629,21.2391,21.2391,99800.0
2008-09-10 10:45:00,53.5,53.5,53.22,53.22,145100.0,21.2351,21.2351,21.124,21.124,145100.0
2008-09-10 10:50:00,53.21,53.23,53.04,53.04,117900.0,21.12,21.128,21.0526,21.0526,117900.0
2008-09-10 10:55:00,53.04,53.05,52.92,53.0,59700.0,21.0526,21.0565,21.0049,21.0367,59700.0
2008-09-10 11:00:00,53.01,53.02,52.84,52.95,99700.0,21.0406,21.0446,20.9732,21.0168,99700.0
2008-09-10 11:05:00,52.95,53.12,52.93,53.11,94300.0,21.0168,21.0843,21.0089,21.0803,94300.0
2008-09-10 11:10:00,53.1,53.25,53.07,53.16,88800.0,21.0764,21.1359,21.0645,21.1002,88800.0
2008-09-10 11:15:00,53.16,53.21,53.06,53.06,89300.0,21.1002,21.12,21.0605,21.0605,89300.0
2008-09-10 11:20:00,53.06,53.06,52.83,52.88,76200.0,21.0605,21.0605,20.9692,20.989,76200.0
2008-09-10 11:25:00,52.88,52.96,52.82,52.85,107200.0,20.989,21.0208,20.9652,20.9771,107200.0
2008-09-10 11:30:00,52.84,52.9,52.73,52.89,118000.0,20.9732,20.997,20.9295,20.993,118000.0
2008-09-10 11:35:00,52.88,53.29,52.81,53.29,90000.0,20.989,21.1518,20.9613,21.1518,90000.0
2008-09-10 11:40:00,53.28,53.45,53.25,53.41,120800.0,21.1478,21.2153,21.1359,21.1994,120800.0
2008-09-10 11:45:00,53.38,53.39,53.2,53.27,39700.0,21.1875,21.1915,21.1161,21.1438,39700.0
2008-09-10 11:50:00,53.26,53.26,53.02,53.12,77000.0,21.1399,21.1399,21.0446,21.0843,77000.0
2008-09-10 11:55:00,53.14,53.26,53.04,53.12,41500.0,21.0922,21.1399,21.0526,21.0843,41500.0
2008-09-10 12:00:00,53.11,53.2,53.07,53.07,47400.0,21.0803,21.1161,21.0645,21.0645,47400.0
2008-09-10 12:05:00,53.08,53.21,53.01,53.12,42800.0,21.0684,21.12,21.0406,21.0843,42800.0
2008-09-10 12:10:00,53.13,53.24,52.97,53.11,50600.0,21.0883,21.1319,21.0248,21.0803,50600.0
2008-09-10 12:15:00,53.09,53.22,53.06,53.18,41500.0,21.0724,21.124,21.0605,21.1081,41500.0
2008-09-10 12:20:00,53.18,53.3,53.1,53.17,36700.0,21.1081,21.1558,21.0764,21.1042,36700.0
2008-09-10 12:25:00,53.17,53.3,53.16,53.22,39300.0,21.1042,21.1558,21.1002,21.124,39300.0
2008-09-10 12:30:00,53.22,53.43,53.18,53.4,46600.0,21.124,21.2074,21.1081,21.1954,46600.0
2008-09-10 12:35:00,53.42,53.52,53.4,53.48,55900.0,21.2034,21.2431,21.1954,21.2272,55900.0
2008-09-10 12:40:00,53.48,53.5,52.94,53.32,285200.0,21.2272,21.2351,21.0129,21.1637,285200.0
2008-09-10 12:45:00,53.31,53.45,53.29,53.35,37700.0,21.1597,21.2153,21.1518,21.1756,37700.0
2008-09-10 12:50:00,53.35,53.4,53.3,53.3,33700.0,21.1756,21.1954,21.1558,21.1558,33700.0
2008-09-10 12:55:00,53.3,53.34,53.26,53.26,27500.0,21.1558,21.1716,21.1399,21.1399,27500.0
2008-09-10 13:00:00,53.27,53.33,53.25,53.29,27100.0,21.1438,21.1677,21.1359,21.1518,27100.0
2008-09-10 13:05:00,53.3,53.41,53.26,53.26,55700.0,21.1558,21.1994,21.1399,21.1399,55700.0
2008-09-10 13:10:00,53.25,53.3,53.17,53.17,77500.0,21.1359,21.1558,21.1042,21.1042,77500.0
2008-09-10 13:15:00,53.16,53.27,53.13,53.27,45200.0,21.1002,21.1438,21.0883,21.1438,45200.0
2008-09-10 13:20:00,53.28,53.29,53.17,53.25,45100.0,21.1478,21.1518,21.1042,21.1359,45100.0
2008-09-10 13:25:00,53.23,53.46,53.22,53.43,87500.0,21.128,21.2193,21.124,21.2074,87500.0
2008-09-10 13:30:00,53.45,53.61,53.44,53.61,39600.0,21.2153,21.2788,21.2113,21.2788,39600.0
2008-09-10 13:35:00,53.63,53.72,53.58,53.66,133800.0,21.2867,21.3225,21.2669,21.2986,133800.0
2008-09-10 13:40:00,53.66,53.69,53.57,53.58,79000.0,21.2986,21.3106,21.2629,21.2669,79000.0
2008-09-10 13:45:00,53.58,53.6,53.42,53.42,51200.0,21.2669,21.2748,21.2034,21.2034,51200.0
2008-09-10 13:50:00,53.41,53.5,53.32,53.48,55300.0,21.1994,21.2351,21.1637,21.2272,55300.0
2008-09-10 13:55:00,53.48,53.49,53.36,53.37,67400.0,21.2272,21.2312,21.1796,21.1835,67400.0
2008-09-10 14:00:00,53.36,53.48,53.26,53.29,56400.0,21.1796,21.2272,21.1399,21.1518,56400.0
2008-09-10 14:05:00,53.3,53.42,53.28,53.42,41200.0,21.1558,21.2034,21.1478,21.2034,41200.0
2008-09-10 14:10:00,53.41,53.52,53.4,53.46,60100.0,21.1994,21.2431,21.1954,21.2193,60100.0
2008-09-10 14:15:00,53.48,53.63,53.48,53.61,61100.0,21.2272,21.2867,21.2272,21.2788,61100.0
2008-09-10 14:20:00,53.63,53.67,53.59,53.63,84400.0,21.2867,21.3026,21.2709,21.2867,84400.0
2008-09-10 14:25:00,53.63,53.71,53.52,53.61,140000.0,21.2867,21.3185,21.2431,21.2788,140000.0
2008-09-10 14:30:00,53.61,53.7,53.58,53.69,59300.0,21.2788,21.3145,21.2669,21.3106,59300.0
2008-09-10 14:35:00,53.71,53.72,53.58,53.58,79600.0,21.3185,21.3225,21.2669,21.2669,79600.0
2008-09-10 14:40:00,53.59,53.69,53.59,53.67,44500.0,21.2709,21.3106,21.2709,21.3026,44500.0
2008-09-10 14:45:00,53.67,53.7,53.65,53.66,64500.0,21.3026,21.3145,21.2947,21.2986,64500.0
2008-09-10 14:50:00,53.66,53.67,53.59,53.62,62400.0,21.2986,21.3026,21.2709,21.2828,62400.0
2008-09-10 14:55:00,53.62,53.65,53.45,53.52,52700.0,21.2828,21.2947,21.2153,21.2431,52700.0
2008-09-10 15:00:00,53.52,53.54,53.48,53.48,26900.0,21.2431,21.251,21.2272,21.2272,26900.0
2008-09-10 15:05:00,53.49,53.64,53.49,53.61,53200.0,21.2312,21.2907,21.2312,21.2788,53200.0
2008-09-10 15:10:00,53.6,53.62,53.53,53.6,35700.0,21.2748,21.2828,21.247,21.2748,35700.0
2008-09-10 15:15:00,53.59,53.73,53.59,53.69,55800.0,21.2709,21.3264,21.2709,21.3106,55800.0
2008-09-10 15:20:00,53.68,53.79,53.65,53.71,119400.0,21.3066,21.3502,21.2947,21.3185,119400.0
2008-09-10 15:25:00,53.71,53.81,53.67,53.73,102500.0,21.3185,21.3582,21.3026,21.3264,102500.0
2008-09-10 15:30:00,53.73,53.75,53.64,53.66,44700.0,21.3264,21.3344,21.2907,21.2986,44700.0
2008-09-10 15:35:00,53.65,53.66,53.5,53.5,58600.0,21.2947,21.2986,21.2351,21.2351,58600.0
2008-09-10 15:40:00,53.49,53.59,53.48,53.53,71300.0,21.2312,21.2709,21.2272,21.247,71300.0
2008-09-10 15:45:00,53.54,53.55,53.44,53.54,54000.0,21.251,21.255,21.2113,21.251,54000.0
2008-09-10 15:50:00,53.53,53.61,53.5,53.53,93900.0,21.247,21.2788,21.2351,21.247,93900.0
2008-09-10 15:55:00,53.51,53.53,53.42,53.45,106600.0,21.2391,21.247,21.2034,21.2153,106600.0
2008-09-11 09:30:00,53.06,53.09,52.98,52.98,127000.0,21.0605,21.0724,21.0287,21.0287,127000.0
2008-09-11 09:35:00,52.98,53.0,52.81,52.96,146600.0,21.0287,21.0367,20.9613,21.0208,146600.0
2008-09-11 09:40:00,52.97,52.99,52.83,52.83,135900.0,21.0248,21.0327,20.9692,20.9692,135900.0
2008-09-11 09:45:00,52.84,52.85,52.49,52.5,258700.0,20.9732,20.9771,20.8343,20.8382,258700.0
2008-09-11 09:50:00,52.5,52.61,52.47,52.61,161800.0,20.8382,20.8819,20.8263,20.8819,161800.0
2008-09-11 09:55:00,52.61,52.72,52.4,52.46,181300.0,20.8819,20.9255,20.7985,20.8223,181300.0
2008-09-11 10:00:00,52.46,52.55,52.28,52.29,186200.0,20.8223,20.8581,20.7509,20.7549,186200.0
2008-09-11 10:05:00,52.3,52.34,52.21,52.34,118500.0,20.7588,20.7747,20.7231,20.7747,118500.0
2008-09-11 10:10:00,52.33,52.69,52.33,52.61,111700.0,20.7707,20.9136,20.7707,20.8819,111700.0
2008-09-11 10:15:00,52.6,52.65,52.45,52.49,108400.0,20.8779,20.8978,20.8184,20.8343,108400.0
2008-09-11 10:20:00,52.48,52.56,52.45,52.48,68000.0,20.8303,20.862,20.8184,20.8303,68000.0
2008-09-11 10:25:00,52.48,52.55,52.48,52.5,78100.0,20.8303,20.8581,20.8303,20.8382,78100.0
2008-09-11 10:30:00,52.48,52.49,52.38,52.45,76700.0,20.8303,20.8343,20.7906,20.8184,76700.0
2008-09-11 10:35:00,52.44,52.46,52.23,52.33,136600.0,20.8144,20.8223,20.7311,20.7707,136600.0
2008-09-11 10:40:00,52.33,52.47,52.31,52.47,75700.0,20.7707,20.8263,20.7628,20.8263,75700.0
2008-09-11 10:45:00,52.48,52.6,52.45,52.59,116000.0,20.8303,20.8779,20.8184,20.8739,116000.0
2008-09-11 10:50:00,52.6,52.76,52.59,52.71,141400.0,20.8779,20.9414,20.8739,20.9216,141400.0
2008-09-11 10:55:00,52.7,52.76,52.53,52.64,93700.0,20.9176,20.9414,20.8501,20.8938,93700.0
2008-09-11 11:00:00,52.64,52.73,52.58,52.63,65500.0,20.8938,20.9295,20.87,20.8898,65500.0
2008-09-11 11:05:00,52.63,52.76,52.63,52.71,61100.0,20.8898,20.9414,20.8898,20.9216,61100.0
2008-09-11 11:10:00,52.71,52.71,52.6,52.63,41500.0,20.9216,20.9216,20.8779,20.8898,41500.0
2008-09-11 11:15:00,52.64,52.72,52.62,52.68,263100.0,20.8938,20.9255,20.8859,20.9097,263100.0
2008-09-11 11:20:00,52.68,52.73,52.6,52.64,140700.0,20.9097,20.9295,20.8779,20.8938,140700.0
2008-09-11 11:25:00,52.65,52.67,52.61,52.67,41400.0,20.8978,20.9057,20.8819,20.9057,41400.0
2008-09-11 11:30:00,52.69,52.89,52.68,52.78,90200.0,20.9136,20.993,20.9097,20.9494,90200.0
2008-09-11 11:35:00,52.78,52.93,52.71,52.89,183300.0,20.9494,21.0089,20.9216,20.993,183300.0
2008-09-11 11:40:00,52.89,52.99,52.8,52.94,55800.0,20.993,21.0327,20.9573,21.0129,55800.0
2008-09-11 11:45:00,52.92,52.93,52.84,52.86,57800.0,21.0049,21.0089,20.9732,20.9811,57800.0
2008-09-11 11:50:00,52.85,53.12,52.83,53.05,73500.0,20.9771,21.0843,20.9692,21.0565,73500.0
2008-09-11 11:55:00,53.05,53.24,53.05,53.13,71200.0,21.0565,21.1319,21.0565,21.0883,71200.0
2008-09-11 12:00:00,53.13,53.45,53.06,53.39,82300.0,21.0883,21.2153,21.0605,21.1915,82300.0
2008-09-11 12:05:00,53.38,53.41,53.21,53.22,80500.0,21.1875,21.1994,21.12,21.124,80500.0
2008-09-11 12:10:00,53.21,53.26,53.07,53.07,51300.0,21.12,21.1399,21.0645,21.0645,51300.0
2008-09-11 12:15:00,53.07,53.11,53.01,53.08,58900.0,21.0645,21.0803,21.0406,21.0684,58900.0
2008-09-11 12:20:00,53.09,53.3,53.09,53.24,75000.0,21.0724,21.1558,21.0724,21.1319,75000.0
2008-09-11 12:25:00,53.24,53.25,52.98,52.98,27100.0,21.1319,21.1359,21.0287,21.0287,27100.0
2008-09-11 12:30:00,52.97,53.02,52.82,52.95,86700.0,21.0248,21.0446,20.9652,21.0168,86700.0
2008-09-11 12:35:00,52.94,53.06,52.88,52.97,63000.0,21.0129,21.0605,20.989,21.0248,63000.0
2008-09-11 12:40:00,52.94,52.94,52.68,52.77,74700.0,21.0129,21.0129,20.9097,20.9454,74700.0
2008-09-11 12:45:00,52.78,52.91,52.77,52.87,37200.0,20.9494,21.001,20.9454,20.9851,37200.0
2008-09-11 12:50:00,52.9,52.91,52.65,52.75,46400.0,20.997,21.001,20.8978,20.9374,46400.0
2008-09-11 12:55:00,52.73,52.84,52.64,52.67,72600.0,20.9295,20.9732,20.8938,20.9057,72600.0
2008-09-11 13:00:00,52.66,52.7,52.6,52.66,42100.0,20.9017,20.9176,20.8779,20.9017,42100.0
2008-09-11 13:05:00,52.69,52.71,52.56,52.64,68400.0,20.9136,20.9216,20.862,20.8938,68400.0
2008-09-11 13:10:00,52.62,52.69,52.58,52.6,41300.0,20.8859,20.9136,20.87,20.8779,41300.0
2008-09-11 13:15:00,52.59,52.59,52.41,52.46,88900.0,20.8739,20.8739,20.8025,20.8223,88900.0
2008-09-11 13:20:00,52.44,52.53,52.4,52.45,30200.0,20.8144,20.8501,20.7985,20.8184,30200.0
2008-09-11 13:25:00,52.45,52.49,52.37,52.45,46200.0,20.8184,20.8343,20.7866,20.8184,46200.0
2008-09-11 13:30:00,52.48,52.61,52.48,52.6,48100.0,20.8303,20.8819,20.8303,20.8779,48100.0
2008-09-11 13:35:00,52.61,52.76,52.61,52.75,30600.0,20.8819,20.9414,20.8819,20.9374,30600.0
2008-09-11 13:40:00,52.74,52.92,52.73,52.87,70800.0,20.9335,21.0049,20.9295,20.9851,70800.0
2008-09-11 13:45:00,52.87,52.9,52.77,52.83,59500.0,20.9851,20.997,20.9454,20.9692,59500.0
2008-09-11 13:50:00,52.85,53.06,52.85,53.03,97400.0,20.9771,21.0605,20.9771,21.0486,97400.0
2008-09-11 13:55:00,53.04,53.09,52.97,52.98,42400.0,21.0526,21.0724,21.0248,21.0287,42400.0
2008-09-11 14:00:00,52.98,53.01,52.79,53.01,52700.0,21.0287,21.0406,20.9533,21.0406,52700.0
2008-09-11 14:05:00,52.99,53.12,52.93,53.05,75700.0,21.0327,21.0843,21.0089,21.0565,75700.0
2008-09-11 14:10:00,53.07,53.16,52.99,53.07,87000.0,21.0645,21.1002,21.0327,21.0645,87000.0
2008-09-11 14:15:00,53.07,53.15,52.96,53.13,75700.0,21.0645,21.0962,21.0208,21.0883,75700.0
2008-09-11 14:20:00,53.16,53.34,53.14,53.2,87000.0,21.1002,21.1716,21.0922,21.1161,87000.0
2008-09-11 14:25:00,53.19,53.2,53.05,53.07,84300.0,21.1121,21.1161,21.0565,21.0645,84300.0
2008-09-11 14:30:00,53.07,53.09,52.98,52.99,53100.0,21.0645,21.0724,21.0287,21.0327,53100.0
2008-09-11 14:35:00,52.99,53.0,52.84,52.85,28800.0,21.0327,21.0367,20.9732,20.9771,28800.0
2008-09-11 14:40:00,52.86,52.99,52.78,52.93,39000.0,20.9811,21.0327,20.9494,21.0089,39000.0
2008-09-11 14:45:00,52.94,53.19,52.91,53.18,42400.0,21.0129,21.1121,21.001,21.1081,42400.0
2008-09-11 14:50:00,53.2,53.22,53.06,53.13,46800.0,21.1161,21.124,21.0605,21.0883,46800.0
2008-09-11 14:55:00,53.15,53.2,52.97,52.99,56900.0,21.0962,21.1161,21.0248,21.0327,56900.0
2008-09-11 15:00:00,52.99,53.09,52.95,53.08,39700.0,21.0327,21.0724,21.0168,21.0684,39700.0
2008-09-11 15:05:00,53.09,53.28,53.09,53.11,84100.0,21.0724,21.1478,21.0724,21.0803,84100.0
2008-09-11 15:10:00,53.1,53.15,52.98,52.98,40000.0,21.0764,21.0962,21.0287,21.0287,40000.0
2008-09-11 15:15:00,52.97,53.04,52.85,52.85,73300.0,21.0248,21.0526,20.9771,20.9771,73300.0
2008-09-11 15:20:00,52.85,52.93,52.75,52.82,110700.0,20.9771,21.0089,20.9374,20.9652,110700.0
2008-09-11 15:25:00,52.8,52.87,52.77,52.8,59600.0,20.9573,20.9851,20.9454,20.9573,59600.0
2008-09-11 15:30:00,52.8,52.8,52.6,52.76,87500.0,20.9573,20.9573,20.8779,20.9414,87500.0
2008-09-11 15:35:00,52.77,52.86,52.69,52.85,79900.0,20.9454,20.9811,20.9136,20.9771,79900.0
2008-09-11 15:40:00,52.86,53.07,52.78,53.0,123700.0,20.9811,21.0645,20.9494,21.0367,123700.0
2008-09-11 15:45:00,52.99,53.17,52.99,53.15,93700.0,21.0327,21.1042,21.0327,21.0962,93700.0
2008-09-11 15:50:00,53.14,53.27,53.11,53.24,107800.0,21.0922,21.1438,21.0803,21.1319,107800.0
2008-09-11 15:55:00,53.24,53.42,53.22,53.4,149600.0,21.1319,21.2034,21.124,21.1954,149600.0
2008-09-12 09:30:00,53.84,53.88,53.73,53.85,121900.0,21.3701,21.386,21.3264,21.3741,121900.0
2008-09-12 09:35:00,53.87,53.93,53.72,53.73,106000.0,21.382,21.4058,21.3225,21.3264,106000.0
2008-09-12 09:40:00,53.73,53.78,53.66,53.76,104800.0,21.3264,21.3463,21.2986,21.3383,104800.0
2008-09-12 09:45:00,53.77,53.78,53.57,53.6,104800.0,21.3423,21.3463,21.2629,21.2748,104800.0
2008-09-12 09:50:00,53.6,53.78,53.5,53.72,120400.0,21.2748,21.3463,21.2351,21.3225,120400.0
2008-09-12 09:55:00,53.73,53.94,53.72,53.85,163300.0,21.3264,21.4098,21.3225,21.3741,163300.0
2008-09-12 10:00:00,53.84,54.05,53.77,54.04,186800.0,21.3701,21.4534,21.3423,21.4495,186800.0
2008-09-12 10:05:00,54.04,54.14,54.04,54.13,108600.0,21.4495,21.4892,21.4495,21.4852,108600.0
2008-09-12 10:10:00,54.13,54.18,54.07,54.11,83600.0,21.4852,21.505,21.4614,21.4773,83600.0
2008-09-12 10:15:00,54.11,54.26,54.08,54.26,92800.0,21.4773,21.5368,21.4654,21.5368,92800.0
2008-09-12 10:20:00,54.26,54.36,54.26,54.36,131100.0,21.5368,21.5765,21.5368,21.5765,131100.0
2008-09-12 10:25:00,54.36,54.41,54.31,54.32,88700.0,21.5765,21.5963,21.5566,21.5606,88700.0
2008-09-12 10:30:00,54.34,54.37,54.27,54.29,78900.0,21.5686,21.5805,21.5408,21.5487,78900.0
2008-09-12 10:35:00,54.3,54.31,54.2,54.26,87200.0,21.5527,21.5566,21.513,21.5368,87200.0
2008-09-12 10:40:00,54.26,54.31,54.22,54.27,83600.0,21.5368,21.5566,21.5209,21.5408,83600.0
2008-09-12 10:45:00,54.27,54.33,54.22,54.33,66200.0,21.5408,21.5646,21.5209,21.5646,66200.0
2008-09-12 10:50:00,54.33,54.36,54.24,54.34,71200.0,21.5646,21.5765,21.5289,21.5686,71200.0
2008-09-12 10:55:00,54.35,54.39,54.29,54.36,50900.0,21.5725,21.5884,21.5487,21.5765,50900.0
2008-09-12 11:00:00,54.36,54.48,54.36,54.4,66300.0,21.5765,21.6241,21.5765,21.5924,66300.0
2008-09-12 11:05:00,54.39,54.43,54.36,54.41,89900.0,21.5884,21.6043,21.5765,21.5963,89900.0
2008-09-12 11:10:00,54.41,54.43,54.35,54.35,61900.0,21.5963,21.6043,21.5725,21.5725,61900.0
2008-09-12 11:15:00,54.36,54.52,54.35,54.48,102700.0,21.5765,21.64,21.5725,21.6241,102700.0
2008-09-12 11:20:00,54.49,54.62,54.49,54.62,89400.0,21.6281,21.6797,21.6281,21.6797,89400.0
2008-09-12 11:25:00,54.63,54.7,54.59,54.65,75700.0,21.6837,21.7114,21.6678,21.6916,75700.0
2008-09-12 11:30:00,54.63,54.7,54.37,54.6,192800.0,21.6837,21.7114,21.5805,21.6717,192800.0
2008-09-12 11:35:00,54.63,54.71,54.52,54.52,74200.0,21.6837,21.7154,21.64,21.64,74200.0
2008-09-12 11:40:00,54.52,54.55,54.26,54.52,101400.0,21.64,21.6519,21.5368,21.64,101400.0
2008-09-12 11:45:00,54.51,54.65,54.45,54.65,46800.0,21.636,21.6916,21.6122,21.6916,46800.0
2008-09-12 11:50:00,54.65,54.68,54.57,54.61,47700.0,21.6916,21.7035,21.6598,21.6757,47700.0
2008-09-12 11:55:00,54.63,54.64,54.58,54.61,61100.0,21.6837,21.6876,21.6638,21.6757,61100.0
2008-09-12 12:00:00,54.62,54.67,54.55,54.55,92900.0,21.6797,21.6995,21.6519,21.6519,92900.0
2008-09-12 12:05:00,54.54,54.56,54.42,54.45,74000.0,21.6479,21.6559,21.6003,21.6122,74000.0
2008-09-12 12:10:00,54.45,54.48,54.29,54.43,79500.0,21.6122,21.6241,21.5487,21.6043,79500.0
2008-09-12 12:15:00,54.43,54.61,54.38,54.57,51900.0,21.6043,21.6757,21.5844,21.6598,51900.0
2008-09-12 12:20:00,54.61,54.71,54.57,54.63,64300.0,21.6757,21.7154,21.6598,21.6837,64300.0
2008-09-12 12:25:00,54.62,54.67,54.53,54.63,42300.0,21.6797,21.6995,21.644,21.6837,42300.0
2008-09-12 12:30:00,54.63,54.7,54.51,54.54,30000.0,21.6837,21.7114,21.636,21.6479,30000.0
2008-09-12 12:35:00,54.53,54.62,54.51,54.61,26100.0,21.644,21.6797,21.636,21.6757,26100.0
2008-09-12 12:40:00,54.62,54.69,54.61,54.65,19400.0,21.6797,21.7075,21.6757,21.6916,19400.0
2008-09-12 12:45:00,54.65,54.65,54.47,54.57,62000.0,21.6916,21.6916,21.6201,21.6598,62000.0
2008-09-12 12:50:00,54.57,54.61,54.43,54.48,42300.0,21.6598,21.6757,21.6043,21.6241,42300.0
2008-09-12 12:55:00,54.47,54.58,54.47,54.52,24500.0,21.6201,21.6638,21.6201,21.64,24500.0
2008-09-12 13:00:00,54.51,54.59,54.49,54.52,30700.0,21.636,21.6678,21.6281,21.64,30700.0
2008-09-12 13:05:00,54.52,54.58,54.5,54.57,28400.0,21.64,21.6638,21.6321,21.6598,28400.0
2008-09-12 13:10:00,54.58,54.62,54.51,54.56,47300.0,21.6638,21.6797,21.636,21.6559,47300.0
2008-09-12 13:15:00,54.54,54.71,54.54,54.59,78400.0,21.6479,21.7154,21.6479,21.6678,78400.0
2008-09-12 13:20:00,54.59,54.66,54.51,54.57,43400.0,21.6678,21.6956,21.636,21.6598,43400.0
2008-09-12 13:25:00,54.56,54.57,54.47,54.5,124500.0,21.6559,21.6598,21.6201,21.6321,124500.0
2008-09-12 13:30:00,54.5,54.57,54.44,54.57,62500.0,21.6321,21.6598,21.6082,21.6598,62500.0
2008-09-12 13:35:00,54.58,54.61,54.46,54.55,52600.0,21.6638,21.6757,21.6162,21.6519,52600.0
2008-09-12 13:40:00,54.55,54.59,54.41,54.42,77900.0,21.6519,21.6678,21.5963,21.6003,77900.0
2008-09-12 13:45:00,54.44,54.47,54.26,54.27,59900.0,21.6082,21.6201,21.5368,21.5408,59900.0
2008-09-12 13:50:00,54.29,54.41,54.26,54.35,98700.0,21.5487,21.5963,21.5368,21.5725,98700.0
2008-09-12 13:55:00,54.35,54.54,54.27,54.51,56500.0,21.5725,21.6479,21.5408,21.636,56500.0
2008-09-12 14:00:00,54.52,54.52,54.24,54.35,94600.0,21.64,21.64,21.5289,21.5725,94600.0
2008-09-12 14:05:00,54.34,54.42,54.29,54.3,118800.0,21.5686,21.6003,21.5487,21.5527,118800.0
2008-09-12 14:10:00,54.3,54.31,54.2,54.25,72600.0,21.5527,21.5566,21.513,21.5328,72600.0
2008-09-12 14:15:00,54.26,54.31,54.15,54.21,58400.0,21.5368,21.5566,21.4931,21.517,58400.0
2008-09-12 14:20:00,54.22,54.33,54.2,54.33,44400.0,21.5209,21.5646,21.513,21.5646,44400.0
2008-09-12 14:25:00,54.34,54.38,54.2,54.32,36800.0,21.5686,21.5844,21.513,21.5606,36800.0
2008-09-12 14:30:00,54.33,54.35,54.18,54.19,26400.0,21.5646,21.5725,21.505,21.509,26400.0
2008-09-12 14:35:00,54.2,54.38,54.2,54.37,34600.0,21.513,21.5844,21.513,21.5805,34600.0
2008-09-12 14:40:00,54.38,54.59,54.37,54.52,61600.0,21.5844,21.6678,21.5805,21.64,61600.0
2008-09-12 14:45:00,54.53,54.68,54.53,54.63,48700.0,21.644,21.7035,21.644,21.6837,48700.0
2008-09-12 14:50:00,54.63,54.64,54.54,54.62,55200.0,21.6837,21.6876,21.6479,21.6797,55200.0
2008-09-12 14:55:00,54.62,54.81,54.62,54.76,76400.0,21.6797,21.7551,21.6797,21.7353,76400.0
2008-09-12 15:00:00,54.76,54.78,54.57,54.61,54400.0,21.7353,21.7432,21.6598,21.6757,54400.0
2008-09-12 15:05:00,54.62,54.77,54.57,54.68,58800.0,21.6797,21.7392,21.6598,21.7035,58800.0
2008-09-12 15:10:00,54.68,54.82,54.64,54.8,58700.0,21.7035,21.7591,21.6876,21.7511,58700.0
2008-09-12 15:15:00,54.81,54.89,54.78,54.78,59800.0,21.7551,21.7869,21.7432,21.7432,59800.0
2008-09-12 15:20:00,54.78,54.83,54.7,54.76,78500.0,21.7432,21.763,21.7114,21.7353,78500.0
2008-09-12 15:25:00,54.76,54.83,54.65,54.81,104000.0,21.7353,21.763,21.6916,21.7551,104000.0
2008-09-12 15:30:00,54.81,54.82,54.59,54.6,83300.0,21.7551,21.7591,21.6678,21.6717,83300.0
2008-09-12 15:35:00,54.59,54.65,54.46,54.59,88500.0,21.6678,21.6916,21.6162,21.6678,88500.0
2008-09-12 15:40:00,54.59,54.79,54.59,54.72,87900.0,21.6678,21.7472,21.6678,21.7194,87900.0
2008-09-12 15:45:00,54.73,54.82,54.7,54.76,139800.0,21.7233,21.7591,21.7114,21.7353,139800.0
2008-09-12 15:50:00,54.76,54.78,54.64,54.69,134400.0,21.7353,21.7432,21.6876,21.7075,134400.0
2008-09-12 15:55:00,54.69,54.74,54.67,54.73,110200.0,21.7075,21.7273,21.6995,21.7233,110200.0
2008-09-15 09:30:00,52.53,52.53,52.52,52.52,2800.0,20.8501,20.8501,20.8462,20.8462,2800.0
2008-09-15 09:35:00,52.39,52.42,52.26,52.28,100300.0,20.7946,20.8065,20.743,20.7509,100300.0
2008-09-15 09:40:00,52.27,52.29,52.13,52.28,212900.0,20.7469,20.7549,20.6914,20.7509,212900.0
2008-09-15 09:45:00,52.28,52.56,52.24,52.52,139800.0,20.7509,20.862,20.735,20.8462,139800.0
2008-09-15 09:50:00,52.52,52.54,52.29,52.3,137500.0,20.8462,20.8541,20.7549,20.7588,137500.0
2008-09-15 09:55:00,52.32,52.35,52.21,52.28,165300.0,20.7668,20.7787,20.7231,20.7509,165300.0
2008-09-15 10:00:00,52.28,52.34,52.12,52.22,154000.0,20.7509,20.7747,20.6874,20.7271,154000.0
2008-09-15 10:05:00,52.23,52.32,52.14,52.21,161600.0,20.7311,20.7668,20.6953,20.7231,161600.0
2008-09-15 10:10:00,52.21,52.57,52.18,52.56,101500.0,20.7231,20.866,20.7112,20.862,101500.0
2008-09-15 10:15:00,52.56,52.92,52.56,52.84,160500.0,20.862,21.0049,20.862,20.9732,160500.0
2008-09-15 10:20:00,52.84,52.93,52.73,52.76,124700.0,20.9732,21.0089,20.9295,20.9414,124700.0
2008-09-15 10:25:00,52.76,52.89,52.76,52.86,73300.0,20.9414,20.993,20.9414,20.9811,73300.0
2008-09-15 10:30:00,52.85,53.0,52.74,53.0,186300.0,20.9771,21.0367,20.9335,21.0367,186300.0
2008-09-15 10:35:00,53.02,53.08,52.89,52.94,183100.0,21.0446,21.0684,20.993,21.0129,183100.0
2008-09-15 10:40:00,52.94,52.95,52.75,52.81,82500.0,21.0129,21.0168,20.9374,20.9613,82500.0
2008-09-15 10:45:00,52.81,52.83,52.74,52.77,82800.0,20.9613,20.9692,20.9335,20.9454,82800.0
2008-09-15 10:50:00,52.77,53.21,52.75,53.19,152000.0,20.9454,21.12,20.9374,21.1121,152000.0
2008-09-15 10:55:00,53.18,53.26,53.13,53.23,176200.0,21.1081,21.1399,21.0883,21.128,176200.0
2008-09-15 11:00:00,53.24,53.4,53.2,53.3,113200.0,21.1319,21.1954,21.1161,21.1558,113200.0
2008-09-15 11:05:00,53.3,53.33,53.09,53.15,118500.0,21.1558,21.1677,21.0724,21.0962,118500.0
2008-09-15 11:10:00,53.15,53.19,53.07,53.08,100800.0,21.0962,21.1121,21.0645,21.0684,100800.0
2008-09-15 11:15:00,53.08,53.25,53.06,53.16,100500.0,21.0684,21.1359,21.0605,21.1002,100500.0
2008-09-15 11:20:00,53.16,53.28,53.12,53.14,134300.0,21.1002,21.1478,21.0843,21.0922,134300.0
2008-09-15 11:25:00,53.15,53.17,52.74,52.77,108500.0,21.0962,21.1042,20.9335,20.9454,108500.0
2008-09-15 11:30:00,52.76,53.06,52.71,52.9,157500.0,20.9414,21.0605,20.9216,20.997,157500.0
2008-09-15 11:35:00,52.9,52.93,52.76,52.77,102000.0,20.997,21.0089,20.9414,20.9454,102000.0
2008-09-15 11:40:00,52.77,52.83,52.67,52.69,80700.0,20.9454,20.9692,20.9057,20.9136,80700.0
2008-09-15 11:45:00,52.67,52.77,52.58,52.72,86600.0,20.9057,20.9454,20.87,20.9255,86600.0
2008-09-15 11:50:00,52.7,52.8,52.55,52.6,87100.0,20.9176,20.9573,20.8581,20.8779,87100.0
2008-09-15 11:55:00,52.61,52.71,52.49,52.6,83000.0,20.8819,20.9216,20.8343,20.8779,83000.0
2008-09-15 12:00:00,52.61,52.82,52.54,52.82,75500.0,20.8819,20.9652,20.8541,20.9652,75500.0
2008-09-15 12:05:00,52.82,53.14,52.82,52.98,66900.0,20.9652,21.0922,20.9652,21.0287,66900.0
2008-09-15 12:10:00,52.98,53.02,52.84,52.98,110200.0,21.0287,21.0446,20.9732,21.0287,110200.0
2008-09-15 12:15:00,52.97,52.98,52.81,52.87,85200.0,21.0248,21.0287,20.9613,20.9851,85200.0
2008-09-15 12:20:00,52.86,53.06,52.86,52.98,101600.0,20.9811,21.0605,20.9811,21.0287,101600.0
2008-09-15 12:25:00,53.01,53.02,52.7,52.72,54900.0,21.0406,21.0446,20.9176,20.9255,54900.0
2008-09-15 12:30:00,52.75,52.9,52.72,52.75,80200.0,20.9374,20.997,20.9255,20.9374,80200.0
2008-09-15 12:35:00,52.74,52.86,52.7,52.84,27600.0,20.9335,20.9811,20.9176,20.9732,27600.0
2008-09-15 12:40:00,52.85,52.9,52.73,52.82,67900.0,20.9771,20.997,20.9295,20.9652,67900.0
2008-09-15 12:45:00,52.8,53.01,52.72,52.83,89200.0,20.9573,21.0406,20.9255,20.9692,89200.0
2008-09-15 12:50:00,52.78,53.03,52.74,52.99,68800.0,20.9494,21.0486,20.9335,21.0327,68800.0
2008-09-15 12:55:00,52.98,53.23,52.98,53.01,68000.0,21.0287,21.128,21.0287,21.0406,68000.0
2008-09-15 13:00:00,53.01,53.18,52.97,53.11,49700.0,21.0406,21.1081,21.0248,21.0803,49700.0
2008-09-15 13:05:00,53.11,53.14,52.99,53.07,30800.0,21.0803,21.0922,21.0327,21.0645,30800.0
2008-09-15 13:10:00,53.07,53.15,53.02,53.05,36600.0,21.0645,21.0962,21.0446,21.0565,36600.0
2008-09-15 13:15:00,53.05,53.23,53.05,53.2,39600.0,21.0565,21.128,21.0565,21.1161,39600.0
2008-09-15 13:20:00,53.2,53.22,53.04,53.05,25700.0,21.1161,21.124,21.0526,21.0565,25700.0
2008-09-15 13:25:00,53.05,53.07,52.9,52.98,48100.0,21.0565,21.0645,20.997,21.0287,48100.0
2008-09-15 13:30:00,52.98,53.03,52.89,53.03,33000.0,21.0287,21.0486,20.993,21.0486,33000.0
2008-09-15 13:35:00,53.01,53.01,52.8,52.84,42000.0,21.0406,21.0406,20.9573,20.9732,42000.0
2008-09-15 13:40:00,52.84,52.99,52.7,52.92,46900.0,20.9732,21.0327,20.9176,21.0049,46900.0
2008-09-15 13:45:00,52.92,53.04,52.83,52.83,31200.0,21.0049,21.0526,20.9692,20.9692,31200.0
2008-09-15 13:50:00,52.82,52.82,52.5,52.51,86600.0,20.9652,20.9652,20.8382,20.8422,86600.0
2008-09-15 13:55:00,52.5,52.66,52.46,52.63,78200.0,20.8382,20.9017,20.8223,20.8898,78200.0
2008-09-15 14:00:00,52.62,52.77,52.58,52.75,66600.0,20.8859,20.9454,20.87,20.9374,66600.0
2008-09-15 14:05:00,52.75,52.78,52.58,52.58,33800.0,20.9374,20.9494,20.87,20.87,33800.0
2008-09-15 14:10:00,52.59,52.59,52.31,52.34,91600.0,20.8739,20.8739,20.7628,20.7747,91600.0
2008-09-15 14:15:00,52.33,52.55,52.33,52.45,60300.0,20.7707,20.8581,20.7707,20.8184,60300.0
2008-09-15 14:20:00,52.44,52.51,52.38,52.47,49800.0,20.8144,20.8422,20.7906,20.8263,49800.0
2008-09-15 14:25:00,52.46,52.61,52.36,52.37,26900.0,20.8223,20.8819,20.7827,20.7866,26900.0
2008-09-15 14:30:00,52.37,52.46,52.33,52.41,39700.0,20.7866,20.8223,20.7707,20.8025,39700.0
2008-09-15 14:35:00,52.38,52.45,52.33,52.33,34300.0,20.7906,20.8184,20.7707,20.7707,34300.0
2008-09-15 14:40:00,52.33,52.35,52.11,52.13,85100.0,20.7707,20.7787,20.6834,20.6914,85100.0
2008-09-15 14:45:00,52.13,52.19,52.05,52.19,46800.0,20.6914,20.7152,20.6596,20.7152,46800.0
2008-09-15 14:50:00,52.19,52.44,52.13,52.41,48000.0,20.7152,20.8144,20.6914,20.8025,48000.0
2008-09-15 14:55:00,52.42,52.43,52.21,52.21,61400.0,20.8065,20.8104,20.7231,20.7231,61400.0
2008-09-15 15:00:00,52.2,52.21,52.07,52.09,54500.0,20.7191,20.7231,20.6675,20.6755,54500.0
2008-09-15 15:05:00,52.08,52.14,51.91,51.98,148600.0,20.6715,20.6953,20.604,20.6318,148600.0
2008-09-15 15:10:00,51.98,52.3,51.9,52.3,114100.0,20.6318,20.7588,20.6001,20.7588,114100.0
2008-09-15 15:15:00,52.28,52.28,51.91,51.92,66100.0,20.7509,20.7509,20.604,20.608,66100.0
2008-09-15 15:20:00,51.91,51.98,51.75,51.8,85000.0,20.604,20.6318,20.5405,20.5604,85000.0
2008-09-15 15:25:00,51.8,51.93,51.7,51.76,163700.0,20.5604,20.612,20.5207,20.5445,163700.0
2008-09-15 15:30:00,51.76,52.28,51.75,52.23,186700.0,20.5445,20.7509,20.5405,20.7311,186700.0
2008-09-15 15:35:00,52.26,52.45,52.23,52.31,154900.0,20.743,20.8184,20.7311,20.7628,154900.0
2008-09-15 15:40:00,52.29,52.43,52.18,52.28,183600.0,20.7549,20.8104,20.7112,20.7509,183600.0
2008-09-15 15:45:00,52.27,52.27,51.96,52.0,88700.0,20.7469,20.7469,20.6239,20.6398,88700.0
2008-09-15 15:50:00,52.02,52.05,51.9,52.02,234500.0,20.6477,20.6596,20.6001,20.6477,234500.0
2008-09-15 15:55:00,52.01,52.03,51.92,52.01,180900.0,20.6437,20.6517,20.608,20.6437,180900.0
2008-09-16 09:30:00,50.51,50.82,50.43,50.72,279900.0,20.0484,20.1714,20.0166,20.1317,279900.0
2008-09-16 09:35:00,50.72,50.73,50.37,50.38,186400.0,20.1317,20.1357,19.9928,19.9968,186400.0
2008-09-16 09:40:00,50.37,50.84,50.37,50.67,286400.0,19.9928,20.1793,19.9928,20.1119,286400.0
2008-09-16 09:45:00,50.67,50.7,50.46,50.53,178900.0,20.1119,20.1238,20.0285,20.0563,178900.0
2008-09-16 09:50:00,50.51,50.6,50.4,50.4,148100.0,20.0484,20.0841,20.0047,20.0047,148100.0
2008-09-16 09:55:00,50.4,50.48,50.32,50.32,232900.0,20.0047,20.0364,19.9729,19.9729,232900.0
2008-09-16 10:00:00,50.33,50.63,50.31,50.6,137500.0,19.9769,20.096,19.969,20.0841,137500.0
2008-09-16 10:05:00,50.6,50.85,50.55,50.7,132800.0,20.0841,20.1833,20.0642,20.1238,132800.0
2008-09-16 10:10:00,50.68,50.9,50.64,50.9,158700.0,20.1158,20.2032,20.1,20.2032,158700.0
2008-09-16 10:15:00,50.89,50.97,50.72,50.72,134100.0,20.1992,20.2309,20.1317,20.1317,134100.0
2008-09-16 10:20:00,50.72,50.82,50.64,50.73,128600.0,20.1317,20.1714,20.1,20.1357,128600.0
2008-09-16 10:25:00,50.73,50.91,50.68,50.9,134100.0,20.1357,20.2071,20.1158,20.2032,134100.0
2008-09-16 10:30:00,50.9,50.94,50.82,50.84,158200.0,20.2032,20.219,20.1714,20.1793,158200.0
2008-09-16 10:35:00,50.83,50.9,50.77,50.84,123100.0,20.1754,20.2032,20.1516,20.1793,123100.0
2008-09-16 10:40:00,50.82,50.84,50.61,50.71,96500.0,20.1714,20.1793,20.088,20.1277,96500.0
2008-09-16 10:45:00,50.72,50.76,50.62,50.66,114100.0,20.1317,20.1476,20.092,20.1079,114100.0
2008-09-16 10:50:00,50.67,50.91,50.49,50.91,243500.0,20.1119,20.2071,20.0404,20.2071,243500.0
2008-09-16 10:55:00,50.91,51.18,50.91,51.0,346200.0,20.2071,20.3143,20.2071,20.2428,346200.0
2008-09-16 11:00:00,50.99,51.4,50.95,51.29,469300.0,20.2389,20.4016,20.223,20.3579,469300.0
2008-09-16 11:05:00,51.28,51.39,51.17,51.21,326200.0,20.354,20.3976,20.3103,20.3262,326200.0
2008-09-16 11:10:00,51.2,51.29,51.1,51.18,198000.0,20.3222,20.3579,20.2825,20.3143,198000.0
2008-09-16 11:15:00,51.17,51.22,50.93,51.07,443900.0,20.3103,20.3302,20.2151,20.2706,443900.0
2008-09-16 11:20:00,51.07,51.08,50.75,50.83,222800.0,20.2706,20.2746,20.1436,20.1754,222800.0
2008-09-16 11:25:00,50.82,50.88,50.71,50.82,312100.0,20.1714,20.1952,20.1277,20.1714,312100.0
2008-09-16 11:30:00,50.82,51.1,50.81,50.86,140500.0,20.1714,20.2825,20.1674,20.1873,140500.0
2008-09-16 11:35:00,50.86,50.97,50.75,50.92,108400.0,20.1873,20.2309,20.1436,20.2111,108400.0
2008-09-16 11:40:00,50.92,50.93,50.74,50.83,112300.0,20.2111,20.2151,20.1396,20.1754,112300.0
2008-09-16 11:45:00,50.84,51.14,50.8,51.14,123400.0,20.1793,20.2984,20.1635,20.2984,123400.0
2008-09-16 11:50:00,51.14,51.35,51.1,51.27,83100.0,20.2984,20.3818,20.2825,20.35,83100.0
2008-09-16 11:55:00,51.25,51.45,51.16,51.29,87700.0,20.3421,20.4215,20.3063,20.3579,87700.0
2008-09-16 12:00:00,51.29,51.63,51.25,51.36,113200.0,20.3579,20.4929,20.3421,20.3857,113200.0
2008-09-16 12:05:00,51.35,51.53,51.28,51.38,94200.0,20.3818,20.4532,20.354,20.3937,94200.0
2008-09-16 12:10:00,51.36,51.39,51.11,51.15,68500.0,20.3857,20.3976,20.2865,20.3024,68500.0
2008-09-16 12:15:00,51.14,51.56,51.13,51.51,63300.0,20.2984,20.4651,20.2944,20.4453,63300.0
2008-09-16 12:20:00,51.47,51.64,51.43,51.54,54900.0,20.4294,20.4969,20.4135,20.4572,54900.0
2008-09-16 12:25:00,51.55,51.65,51.37,51.5,79200.0,20.4611,20.5008,20.3897,20.4413,79200.0
2008-09-16 12:30:00,51.51,51.65,51.31,51.6,74300.0,20.4453,20.5008,20.3659,20.481,74300.0
2008-09-16 12:35:00,51.6,51.63,51.41,51.45,65100.0,20.481,20.4929,20.4056,20.4215,65100.0
2008-09-16 12:40:00,51.47,51.5,51.29,51.39,114200.0,20.4294,20.4413,20.3579,20.3976,114200.0
2008-09-16 12:45:00,51.39,51.45,51.24,51.41,61200.0,20.3976,20.4215,20.3381,20.4056,61200.0
2008-09-16 12:50:00,51.4,51.4,51.19,51.27,48400.0,20.4016,20.4016,20.3183,20.35,48400.0
2008-09-16 12:55:00,51.25,51.37,51.21,51.37,38800.0,20.3421,20.3897,20.3262,20.3897,38800.0
2008-09-16 13:00:00,51.38,51.43,51.26,51.28,55600.0,20.3937,20.4135,20.346,20.354,55600.0
2008-09-16 13:05:00,51.28,51.4,51.24,51.4,22300.0,20.354,20.4016,20.3381,20.4016,22300.0
2008-09-16 13:10:00,51.4,51.44,51.38,51.44,29400.0,20.4016,20.4175,20.3937,20.4175,29400.0
2008-09-16 13:15:00,51.42,51.43,51.21,51.23,30900.0,20.4095,20.4135,20.3262,20.3341,30900.0
2008-09-16 13:20:00,51.24,51.41,51.23,51.3,27600.0,20.3381,20.4056,20.3341,20.3619,27600.0
2008-09-16 13:25:00,51.29,51.36,51.26,51.33,33000.0,20.3579,20.3857,20.346,20.3738,33000.0
2008-09-16 13:30:00,51.33,51.42,51.32,51.38,29200.0,20.3738,20.4095,20.3699,20.3937,29200.0
2008-09-16 13:35:00,51.39,51.43,51.29,51.31,22000.0,20.3976,20.4135,20.3579,20.3659,22000.0
2008-09-16 13:40:00,51.3,51.33,51.23,51.23,23300.0,20.3619,20.3738,20.3341,20.3341,23300.0
2008-09-16 13:45:00,51.24,51.28,51.11,51.15,35900.0,20.3381,20.354,20.2865,20.3024,35900.0
2008-09-16 13:50:00,51.15,51.25,51.04,51.23,32300.0,20.3024,20.3421,20.2587,20.3341,32300.0
2008-09-16 13:55:00,51.23,51.32,51.22,51.28,27800.0,20.3341,20.3699,20.3302,20.354,27800.0
2008-09-16 14:00:00,51.29,51.34,51.22,51.26,35400.0,20.3579,20.3778,20.3302,20.346,35400.0
2008-09-16 14:05:00,51.26,51.34,51.2,51.21,25600.0,20.346,20.3778,20.3222,20.3262,25600.0
2008-09-16 14:10:00,51.22,51.24,50.8,50.94,77500.0,20.3302,20.3381,20.1635,20.219,77500.0
2008-09-16 14:15:00,50.92,50.95,50.66,50.75,124000.0,20.2111,20.223,20.1079,20.1436,124000.0
2008-09-16 14:20:00,50.71,51.0,50.55,50.68,88000.0,20.1277,20.2428,20.0642,20.1158,88000.0
2008-09-16 14:25:00,50.7,50.96,50.55,50.87,151300.0,20.1238,20.227,20.0642,20.1912,151300.0
2008-09-16 14:30:00,50.91,51.07,50.69,50.82,132100.0,20.2071,20.2706,20.1198,20.1714,132100.0
2008-09-16 14:35:00,50.83,51.65,50.62,51.6,181800.0,20.1754,20.5008,20.092,20.481,181800.0
2008-09-16 14:40:00,51.63,51.7,51.18,51.28,98000.0,20.4929,20.5207,20.3143,20.354,98000.0
2008-09-16 14:45:00,51.31,51.79,51.31,51.71,116900.0,20.3659,20.5564,20.3659,20.5247,116900.0
2008-09-16 14:50:00,51.73,51.96,51.67,51.91,131000.0,20.5326,20.6239,20.5088,20.604,131000.0
2008-09-16 14:55:00,51.88,52.4,51.88,52.29,105000.0,20.5921,20.7985,20.5921,20.7549,105000.0
2008-09-16 15:00:00,52.28,52.32,51.81,51.99,122500.0,20.7509,20.7668,20.5643,20.6358,122500.0
2008-09-16 15:05:00,52.01,52.22,51.9,52.22,127800.0,20.6437,20.7271,20.6001,20.7271,127800.0
2008-09-16 15:10:00,52.22,52.32,52.06,52.32,111100.0,20.7271,20.7668,20.6636,20.7668,111100.0
2008-09-16 15:15:00,52.29,52.46,52.21,52.4,67100.0,20.7549,20.8223,20.7231,20.7985,67100.0
2008-09-16 15:20:00,52.4,52.4,52.05,52.15,83700.0,20.7985,20.7985,20.6596,20.6993,83700.0
2008-09-16 15:25:00,52.16,52.27,51.85,51.88,96900.0,20.7033,20.7469,20.5802,20.5921,96900.0
2008-09-16 15:30:00,51.89,52.07,51.76,52.01,167600.0,20.5961,20.6675,20.5445,20.6437,167600.0
2008-09-16 15:35:00,52.02,52.3,52.0,52.2,125900.0,20.6477,20.7588,20.6398,20.7191,125900.0
2008-09-16 15:40:00,52.21,52.25,51.9,51.97,182300.0,20.7231,20.739,20.6001,20.6279,182300.0
2008-09-16 15:45:00,51.97,52.34,51.92,52.27,157600.0,20.6279,20.7747,20.608,20.7469,157600.0
2008-09-16 15:50:00,52.27,52.33,52.02,52.05,110100.0,20.7469,20.7707,20.6477,20.6596,110100.0
2008-09-16 15:55:00,52.06,52.32,52.06,52.32,178400.0,20.6636,20.7668,20.6636,20.7668,178400.0
2008-09-17 09:30:00,51.16,51.23,51.08,51.21,172100.0,20.3063,20.3341,20.2746,20.3262,172100.0
2008-09-17 09:35:00,51.21,51.21,51.02,51.16,156300.0,20.3262,20.3262,20.2508,20.3063,156300.0
2008-09-17 09:40:00,51.17,51.56,51.15,51.44,221300.0,20.3103,20.4651,20.3024,20.4175,221300.0
2008-09-17 09:45:00,51.44,51.52,51.25,51.48,195500.0,20.4175,20.4492,20.3421,20.4334,195500.0
2008-09-17 09:50:00,51.48,51.49,51.3,51.36,115300.0,20.4334,20.4373,20.3619,20.3857,115300.0
2008-09-17 09:55:00,51.38,51.39,51.29,51.29,103400.0,20.3937,20.3976,20.3579,20.3579,103400.0
2008-09-17 10:00:00,51.3,51.53,51.27,51.45,160900.0,20.3619,20.4532,20.35,20.4215,160900.0
2008-09-17 10:05:00,51.45,51.5,51.35,51.45,128400.0,20.4215,20.4413,20.3818,20.4215,128400.0
2008-09-17 10:10:00,51.45,51.46,51.32,51.35,164000.0,20.4215,20.4254,20.3699,20.3818,164000.0
2008-09-17 10:15:00,51.35,51.48,51.27,51.29,134200.0,20.3818,20.4334,20.35,20.3579,134200.0
2008-09-17 10:20:00,51.3,51.32,51.23,51.29,106900.0,20.3619,20.3699,20.3341,20.3579,106900.0
2008-09-17 10:25:00,51.28,51.28,51.13,51.15,89600.0,20.354,20.354,20.2944,20.3024,89600.0
2008-09-17 10:30:00,51.16,51.27,51.1,51.1,145800.0,20.3063,20.35,20.2825,20.2825,145800.0
2008-09-17 10:35:00,51.11,51.19,50.94,51.04,264000.0,20.2865,20.3183,20.219,20.2587,264000.0
2008-09-17 10:40:00,51.05,51.06,50.92,51.03,142400.0,20.2627,20.2667,20.2111,20.2547,142400.0
2008-09-17 10:45:00,51.03,51.03,50.87,50.97,103100.0,20.2547,20.2547,20.1912,20.2309,103100.0
2008-09-17 10:50:00,50.97,51.13,50.92,51.13,108500.0,20.2309,20.2944,20.2111,20.2944,108500.0
2008-09-17 10:55:00,51.13,51.17,51.06,51.06,97600.0,20.2944,20.3103,20.2667,20.2667,97600.0
2008-09-17 11:00:00,51.04,51.14,51.04,51.08,130700.0,20.2587,20.2984,20.2587,20.2746,130700.0
2008-09-17 11:05:00,51.07,51.07,50.95,50.97,101100.0,20.2706,20.2706,20.223,20.2309,101100.0
2008-09-17 11:10:00,50.97,50.99,50.87,50.94,88100.0,20.2309,20.2389,20.1912,20.219,88100.0
2008-09-17 11:15:00,50.94,50.96,50.87,50.88,85400.0,20.219,20.227,20.1912,20.1952,85400.0
2008-09-17 11:20:00,50.88,50.92,50.78,50.86,108400.0,20.1952,20.2111,20.1555,20.1873,108400.0
2008-09-17 11:25:00,50.86,50.86,50.63,50.67,178300.0,20.1873,20.1873,20.096,20.1119,178300.0
2008-09-17 11:30:00,50.66,50.76,50.56,50.63,169000.0,20.1079,20.1476,20.0682,20.096,169000.0
2008-09-17 11:35:00,50.63,50.73,50.5,50.64,177300.0,20.096,20.1357,20.0444,20.1,177300.0
2008-09-17 11:40:00,50.65,50.68,50.5,50.59,123300.0,20.1039,20.1158,20.0444,20.0801,123300.0
2008-09-17 11:45:00,50.59,50.91,50.58,50.63,86300.0,20.0801,20.2071,20.0761,20.096,86300.0
2008-09-17 11:50:00,50.63,50.82,50.5,50.51,136200.0,20.096,20.1714,20.0444,20.0484,136200.0
2008-09-17 11:55:00,50.52,50.56,50.43,50.46,171300.0,20.0523,20.0682,20.0166,20.0285,171300.0
2008-09-17 12:00:00,50.45,50.49,50.29,50.29,105100.0,20.0245,20.0404,19.961,19.961,105100.0
2008-09-17 12:05:00,50.3,50.44,50.08,50.44,154900.0,19.965,20.0206,19.8777,20.0206,154900.0
2008-09-17 12:10:00,50.45,50.78,50.44,50.76,103200.0,20.0245,20.1555,20.0206,20.1476,103200.0
2008-09-17 12:15:00,50.74,50.89,50.53,50.68,59400.0,20.1396,20.1992,20.0563,20.1158,59400.0
2008-09-17 12:20:00,50.7,50.76,50.54,50.54,49500.0,20.1238,20.1476,20.0603,20.0603,49500.0
2008-09-17 12:25:00,50.55,50.64,50.3,50.36,72100.0,20.0642,20.1,19.965,19.9888,72100.0
2008-09-17 12:30:00,50.34,50.7,50.32,50.67,62900.0,19.9809,20.1238,19.9729,20.1119,62900.0
2008-09-17 12:35:00,50.68,50.81,50.53,50.6,49400.0,20.1158,20.1674,20.0563,20.0841,49400.0
2008-09-17 12:40:00,50.59,51.05,50.57,50.98,98200.0,20.0801,20.2627,20.0722,20.2349,98200.0
2008-09-17 12:45:00,50.95,51.06,50.85,50.97,76600.0,20.223,20.2667,20.1833,20.2309,76600.0
2008-09-17 12:50:00,50.95,51.0,50.82,51.0,91500.0,20.223,20.2428,20.1714,20.2428,91500.0
2008-09-17 12:55:00,51.0,51.16,50.98,51.01,60000.0,20.2428,20.3063,20.2349,20.2468,60000.0
2008-09-17 13:00:00,51.01,51.32,50.96,51.31,42100.0,20.2468,20.3699,20.227,20.3659,42100.0
2008-09-17 13:05:00,51.31,51.33,51.11,51.13,64100.0,20.3659,20.3738,20.2865,20.2944,64100.0
2008-09-17 13:10:00,51.12,51.19,50.99,51.0,53000.0,20.2905,20.3183,20.2389,20.2428,53000.0
2008-09-17 13:15:00,51.01,51.09,50.92,51.0,37900.0,20.2468,20.2786,20.2111,20.2428,37900.0
2008-09-17 13:20:00,50.99,51.27,50.99,51.16,51900.0,20.2389,20.35,20.2389,20.3063,51900.0
2008-09-17 13:25:00,51.16,51.18,50.68,50.7,65200.0,20.3063,20.3143,20.1158,20.1238,65200.0
2008-09-17 13:30:00,50.7,50.9,50.59,50.81,69500.0,20.1238,20.2032,20.0801,20.1674,69500.0
2008-09-17 13:35:00,50.79,50.87,50.54,50.86,71500.0,20.1595,20.1912,20.0603,20.1873,71500.0
2008-09-17 13:40:00,50.87,50.89,50.65,50.86,85200.0,20.1912,20.1992,20.1039,20.1873,85200.0
2008-09-17 13:45:00,50.85,50.85,50.57,50.76,69400.0,20.1833,20.1833,20.0722,20.1476,69400.0
2008-09-17 13:50:00,50.76,50.84,50.66,50.76,59100.0,20.1476,20.1793,20.1079,20.1476,59100.0
2008-09-17 13:55:00,50.76,51.13,50.71,51.0,69300.0,20.1476,20.2944,20.1277,20.2428,69300.0
2008-09-17 14:00:00,51.0,51.45,50.96,51.43,132000.0,20.2428,20.4215,20.227,20.4135,132000.0
2008-09-17 14:05:00,51.41,51.5,51.34,51.5,101400.0,20.4056,20.4413,20.3778,20.4413,101400.0
2008-09-17 14:10:00,51.49,51.6,51.3,51.32,91400.0,20.4373,20.481,20.3619,20.3699,91400.0
2008-09-17 14:15:00,51.32,51.55,51.2,51.52,96400.0,20.3699,20.4611,20.3222,20.4492,96400.0
2008-09-17 14:20:00,51.52,51.95,51.5,51.95,116500.0,20.4492,20.6199,20.4413,20.6199,116500.0
2008-09-17 14:25:00,51.95,52.5,51.8,52.42,172500.0,20.6199,20.8382,20.5604,20.8065,172500.0
2008-09-17 14:30:00,52.42,52.65,52.22,52.59,151100.0,20.8065,20.8978,20.7271,20.8739,151100.0
2008-09-17 14:35:00,52.55,52.6,52.42,52.49,147700.0,20.8581,20.8779,20.8065,20.8343,147700.0
2008-09-17 14:40:00,52.49,52.55,52.35,52.45,176200.0,20.8343,20.8581,20.7787,20.8184,176200.0
2008-09-17 14:45:00,52.46,52.72,52.44,52.56,222200.0,20.8223,20.9255,20.8144,20.862,222200.0
2008-09-17 14:50:00,52.56,52.61,52.4,52.41,169900.0,20.862,20.8819,20.7985,20.8025,169900.0
2008-09-17 14:55:00,52.42,52.44,52.22,52.39,155600.0,20.8065,20.8144,20.7271,20.7946,155600.0
2008-09-17 15:00:00,52.39,52.68,52.2,52.6,186400.0,20.7946,20.9097,20.7191,20.8779,186400.0
2008-09-17 15:05:00,52.6,52.84,52.57,52.76,208800.0,20.8779,20.9732,20.866,20.9414,208800.0
2008-09-17 15:10:00,52.74,52.84,52.65,52.67,194500.0,20.9335,20.9732,20.8978,20.9057,194500.0
2008-09-17 15:15:00,52.66,52.8,52.45,52.61,174000.0,20.9017,20.9573,20.8184,20.8819,174000.0
2008-09-17 15:20:00,52.6,52.64,52.42,52.52,174300.0,20.8779,20.8938,20.8065,20.8462,174300.0
2008-09-17 15:25:00,52.51,52.66,52.43,52.56,139100.0,20.8422,20.9017,20.8104,20.862,139100.0
2008-09-17 15:30:00,52.54,52.55,52.17,52.28,183200.0,20.8541,20.8581,20.7072,20.7509,183200.0
2008-09-17 15:35:00,52.27,52.28,51.88,51.92,223800.0,20.7469,20.7509,20.5921,20.608,223800.0
2008-09-17 15:40:00,51.92,52.18,51.9,52.0,216200.0,20.608,20.7112,20.6001,20.6398,216200.0
2008-09-17 15:45:00,51.99,52.21,51.92,52.05,176900.0,20.6358,20.7231,20.608,20.6596,176900.0
2008-09-17 15:50:00,52.04,52.06,51.4,51.45,283700.0,20.6556,20.6636,20.4016,20.4215,283700.0
2008-09-17 15:55:00,51.46,51.74,51.1,51.27,414800.0,20.4254,20.5366,20.2825,20.35,414800.0
2008-09-18 09:30:00,51.86,51.86,51.72,51.78,253400.0,20.5842,20.5842,20.5286,20.5524,253400.0
2008-09-18 09:35:00,51.76,52.08,51.76,52.04,221600.0,20.5445,20.6715,20.5445,20.6556,221600.0
2008-09-18 09:40:00,52.04,52.09,52.01,52.02,166500.0,20.6556,20.6755,20.6437,20.6477,166500.0
2008-09-18 09:45:00,52.03,52.06,51.84,51.91,267200.0,20.6517,20.6636,20.5763,20.604,267200.0
2008-09-18 09:50:00,51.9,52.03,51.8,52.02,164900.0,20.6001,20.6517,20.5604,20.6477,164900.0
2008-09-18 09:55:00,52.03,52.12,52.0,52.12,286500.0,20.6517,20.6874,20.6398,20.6874,286500.0
2008-09-18 10:00:00,52.11,52.25,52.05,52.09,361500.0,20.6834,20.739,20.6596,20.6755,361500.0
2008-09-18 10:05:00,52.09,52.35,52.09,52.23,266900.0,20.6755,20.7787,20.6755,20.7311,266900.0
2008-09-18 10:10:00,52.23,52.36,52.15,52.17,242100.0,20.7311,20.7827,20.6993,20.7072,242100.0
2008-09-18 10:15:00,52.18,52.18,51.8,51.92,204500.0,20.7112,20.7112,20.5604,20.608,204500.0
2008-09-18 10:20:00,51.92,51.95,51.75,51.83,205400.0,20.608,20.6199,20.5405,20.5723,205400.0
2008-09-18 10:25:00,51.83,51.85,51.7,51.72,177500.0,20.5723,20.5802,20.5207,20.5286,177500.0
2008-09-18 10:30:00,51.72,51.72,51.54,51.57,211100.0,20.5286,20.5286,20.4572,20.4691,211100.0
2008-09-18 10:35:00,51.57,51.57,51.4,51.52,171800.0,20.4691,20.4691,20.4016,20.4492,171800.0
2008-09-18 10:40:00,51.52,51.64,51.43,51.44,155600.0,20.4492,20.4969,20.4135,20.4175,155600.0
2008-09-18 10:45:00,51.41,51.42,51.14,51.19,99800.0,20.4056,20.4095,20.2984,20.3183,99800.0
2008-09-18 10:50:00,51.18,51.23,51.15,51.17,157300.0,20.3143,20.3341,20.3024,20.3103,157300.0
2008-09-18 10:55:00,51.17,51.2,50.86,50.94,132900.0,20.3103,20.3222,20.1873,20.219,132900.0
2008-09-18 11:00:00,50.93,51.12,50.9,51.12,160900.0,20.2151,20.2905,20.2032,20.2905,160900.0
2008-09-18 11:05:00,51.14,51.32,51.03,51.1,235300.0,20.2984,20.3699,20.2547,20.2825,235300.0
2008-09-18 11:10:00,51.11,51.17,50.93,50.93,136300.0,20.2865,20.3103,20.2151,20.2151,136300.0
2008-09-18 11:15:00,50.93,50.94,50.6,50.6,175600.0,20.2151,20.219,20.0841,20.0841,175600.0
2008-09-18 11:20:00,50.61,50.71,50.53,50.69,149900.0,20.088,20.1277,20.0563,20.1198,149900.0
2008-09-18 11:25:00,50.69,50.7,50.59,50.66,109700.0,20.1198,20.1238,20.0801,20.1079,109700.0
2008-09-18 11:30:00,50.69,50.93,50.69,50.76,155100.0,20.1198,20.2151,20.1198,20.1476,155100.0
2008-09-18 11:35:00,50.76,50.91,50.61,50.66,149000.0,20.1476,20.2071,20.088,20.1079,149000.0
2008-09-18 11:40:00,50.67,50.96,50.63,50.78,110000.0,20.1119,20.227,20.096,20.1555,110000.0
2008-09-18 11:45:00,50.79,50.93,50.62,50.73,93500.0,20.1595,20.2151,20.092,20.1357,93500.0
2008-09-18 11:50:00,50.72,50.73,50.43,50.49,81600.0,20.1317,20.1357,20.0166,20.0404,81600.0
2008-09-18 11:55:00,50.48,50.84,50.46,50.73,87800.0,20.0364,20.1793,20.0285,20.1357,87800.0
2008-09-18 12:00:00,50.71,50.73,50.37,50.46,96200.0,20.1277,20.1357,19.9928,20.0285,96200.0
2008-09-18 12:05:00,50.45,50.5,50.3,50.37,98500.0,20.0245,20.0444,19.965,19.9928,98500.0
2008-09-18 12:10:00,50.35,50.61,50.31,50.43,105800.0,19.9848,20.088,19.969,20.0166,105800.0
2008-09-18 12:15:00,50.42,50.85,50.42,50.8,121200.0,20.0126,20.1833,20.0126,20.1635,121200.0
2008-09-18 12:20:00,50.8,51.0,50.75,50.89,70300.0,20.1635,20.2428,20.1436,20.1992,70300.0
2008-09-18 12:25:00,50.89,50.99,50.66,50.82,167300.0,20.1992,20.2389,20.1079,20.1714,167300.0
2008-09-18 12:30:00,50.83,50.91,50.6,50.77,139100.0,20.1754,20.2071,20.0841,20.1516,139100.0
2008-09-18 12:35:00,50.77,50.78,50.37,50.45,167000.0,20.1516,20.1555,19.9928,20.0245,167000.0
2008-09-18 12:40:00,50.45,50.56,50.14,50.16,119000.0,20.0245,20.0682,19.9015,19.9094,119000.0
2008-09-18 12:45:00,50.16,50.19,49.75,49.78,195600.0,19.9094,19.9213,19.7467,19.7586,195600.0
2008-09-18 12:50:00,49.78,50.17,49.78,50.07,137200.0,19.7586,19.9134,19.7586,19.8737,137200.0
2008-09-18 12:55:00,50.06,50.11,49.75,49.75,90600.0,19.8697,19.8896,19.7467,19.7467,90600.0
2008-09-18 13:00:00,49.76,49.9,49.55,49.64,150500.0,19.7507,19.8062,19.6673,19.703,150500.0
2008-09-18 13:05:00,49.63,50.5,49.63,50.36,142500.0,19.6991,20.0444,19.6991,19.9888,142500.0
2008-09-18 13:10:00,50.37,50.47,49.94,49.96,106000.0,19.9928,20.0325,19.8221,19.83,106000.0
2008-09-18 13:15:00,49.99,50.8,49.98,50.6,219900.0,19.842,20.1635,19.838,20.0841,219900.0
2008-09-18 13:20:00,50.61,50.66,50.31,50.35,85800.0,20.088,20.1079,19.969,19.9848,85800.0
2008-09-18 13:25:00,50.35,50.55,50.3,50.47,75200.0,19.9848,20.0642,19.965,20.0325,75200.0
2008-09-18 13:30:00,50.47,50.97,50.41,50.95,161700.0,20.0325,20.2309,20.0087,20.223,161700.0
2008-09-18 13:35:00,50.95,51.2,50.76,51.18,122000.0,20.223,20.3222,20.1476,20.3143,122000.0
2008-09-18 13:40:00,51.18,51.26,50.4,50.54,109800.0,20.3143,20.346,20.0047,20.0603,109800.0
2008-09-18 13:45:00,50.57,50.84,50.54,50.62,56000.0,20.0722,20.1793,20.0603,20.092,56000.0
2008-09-18 13:50:00,50.62,50.74,50.41,50.51,83000.0,20.092,20.1396,20.0087,20.0484,83000.0
2008-09-18 13:55:00,50.51,50.77,50.46,50.52,90000.0,20.0484,20.1516,20.0285,20.0523,90000.0
2008-09-18 14:00:00,50.54,50.67,50.38,50.41,73200.0,20.0603,20.1119,19.9968,20.0087,73200.0
2008-09-18 14:05:00,50.4,50.41,50.09,50.3,138700.0,20.0047,20.0087,19.8816,19.965,138700.0
2008-09-18 14:10:00,50.3,50.5,50.26,50.47,101400.0,19.965,20.0444,19.9491,20.0325,101400.0
2008-09-18 14:15:00,50.48,50.57,50.27,50.3,113300.0,20.0364,20.0722,19.9531,19.965,113300.0
2008-09-18 14:20:00,50.3,50.35,50.19,50.24,72900.0,19.965,19.9848,19.9213,19.9412,72900.0
2008-09-18 14:25:00,50.23,50.34,50.12,50.21,61500.0,19.9372,19.9809,19.8936,19.9293,61500.0
2008-09-18 14:30:00,50.22,50.53,50.17,50.42,70300.0,19.9332,20.0563,19.9134,20.0126,70300.0
2008-09-18 14:35:00,50.41,50.52,50.12,50.19,64300.0,20.0087,20.0523,19.8936,19.9213,64300.0
2008-09-18 14:40:00,50.17,50.29,50.08,50.25,60300.0,19.9134,19.961,19.8777,19.9452,60300.0
2008-09-18 14:45:00,50.25,50.7,50.17,50.55,104000.0,19.9452,20.1238,19.9134,20.0642,104000.0
2008-09-18 14:50:00,50.52,50.67,50.32,50.34,56300.0,20.0523,20.1119,19.9729,19.9809,56300.0
2008-09-18 14:55:00,50.35,50.71,50.35,50.6,87500.0,19.9848,20.1277,19.9848,20.0841,87500.0
2008-09-18 15:00:00,50.61,51.0,50.61,50.93,142000.0,20.088,20.2428,20.088,20.2151,142000.0
2008-09-18 15:05:00,50.97,51.02,50.72,50.9,138200.0,20.2309,20.2508,20.1317,20.2032,138200.0
2008-09-18 15:10:00,50.89,51.3,50.89,51.15,240000.0,20.1992,20.3619,20.1992,20.3024,240000.0
2008-09-18 15:15:00,51.17,51.32,51.07,51.23,327400.0,20.3103,20.3699,20.2706,20.3341,327400.0
2008-09-18 15:20:00,51.23,51.6,51.14,51.5,331400.0,20.3341,20.481,20.2984,20.4413,331400.0
2008-09-18 15:25:00,51.51,51.55,51.26,51.5,262500.0,20.4453,20.4611,20.346,20.4413,262500.0
2008-09-18 15:30:00,51.5,52.0,51.42,51.81,257400.0,20.4413,20.6398,20.4095,20.5643,257400.0
2008-09-18 15:35:00,51.79,51.88,51.64,51.64,127900.0,20.5564,20.5921,20.4969,20.4969,127900.0
2008-09-18 15:40:00,51.65,51.78,51.54,51.75,143200.0,20.5008,20.5524,20.4572,20.5405,143200.0
2008-09-18 15:45:00,51.76,51.8,51.51,51.52,136400.0,20.5445,20.5604,20.4453,20.4492,136400.0
2008-09-18 15:50:00,51.54,51.71,51.51,51.61,271100.0,20.4572,20.5247,20.4453,20.485,271100.0
2008-09-18 15:55:00,51.59,51.72,51.28,51.54,350200.0,20.477,20.5286,20.354,20.4572,350200.0
2008-09-19 09:30:00,53.46,53.69,53.46,53.6,257600.0,21.2193,21.3106,21.2193,21.2748,257600.0
2008-09-19 09:35:00,53.59,53.69,53.49,53.57,333100.0,21.2709,21.3106,21.2312,21.2629,333100.0
2008-09-19 09:40:00,53.57,53.65,53.06,53.1,199600.0,21.2629,21.2947,21.0605,21.0764,199600.0
2008-09-19 09:45:00,53.06,53.43,53.01,53.33,216900.0,21.0605,21.2074,21.0406,21.1677,216900.0
2008-09-19 09:50:00,53.32,53.45,53.03,53.15,206400.0,21.1637,21.2153,21.0486,21.0962,206400.0
2008-09-19 09:55:00,53.13,53.19,52.86,52.86,202300.0,21.0883,21.1121,20.9811,20.9811,202300.0
2008-09-19 10:00:00,52.87,53.01,52.79,52.86,166500.0,20.9851,21.0406,20.9533,20.9811,166500.0
2008-09-19 10:05:00,52.86,52.87,52.5,52.72,423200.0,20.9811,20.9851,20.8382,20.9255,423200.0
2008-09-19 10:10:00,52.71,52.94,52.5,52.86,130200.0,20.9216,21.0129,20.8382,20.9811,130200.0
2008-09-19 10:15:00,52.86,53.22,52.86,53.13,124800.0,20.9811,21.124,20.9811,21.0883,124800.0
2008-09-19 10:20:00,53.13,53.19,52.97,53.1,156600.0,21.0883,21.1121,21.0248,21.0764,156600.0
2008-09-19 10:25:00,53.09,53.12,52.95,53.06,114500.0,21.0724,21.0843,21.0168,21.0605,114500.0
2008-09-19 10:30:00,53.07,53.1,52.79,53.01,150400.0,21.0645,21.0764,20.9533,21.0406,150400.0
2008-09-19 10:35:00,53.0,53.23,53.0,53.07,137500.0,21.0367,21.128,21.0367,21.0645,137500.0
2008-09-19 10:40:00,53.08,53.34,53.01,53.18,131100.0,21.0684,21.1716,21.0406,21.1081,131100.0
2008-09-19 10:45:00,53.18,53.18,52.94,53.16,115400.0,21.1081,21.1081,21.0129,21.1002,115400.0
2008-09-19 10:50:00,53.15,53.22,53.06,53.12,93100.0,21.0962,21.124,21.0605,21.0843,93100.0
2008-09-19 10:55:00,53.09,53.22,53.03,53.2,67500.0,21.0724,21.124,21.0486,21.1161,67500.0
2008-09-19 11:00:00,53.18,53.44,53.18,53.42,84700.0,21.1081,21.2113,21.1081,21.2034,84700.0
2008-09-19 11:05:00,53.43,53.56,53.38,53.54,137000.0,21.2074,21.259,21.1875,21.251,137000.0
2008-09-19 11:10:00,53.53,53.78,53.53,53.58,126900.0,21.247,21.3463,21.247,21.2669,126900.0
2008-09-19 11:15:00,53.58,53.78,53.51,53.76,132400.0,21.2669,21.3463,21.2391,21.3383,132400.0
2008-09-19 11:20:00,53.76,54.22,53.75,54.04,284200.0,21.3383,21.5209,21.3344,21.4495,284200.0
2008-09-19 11:25:00,53.99,54.09,53.87,53.87,47500.0,21.4296,21.4693,21.382,21.382,47500.0
2008-09-19 11:30:00,53.9,54.35,53.88,54.23,138100.0,21.3939,21.5725,21.386,21.5249,138100.0
2008-09-19 11:35:00,54.23,54.32,53.96,54.05,94600.0,21.5249,21.5606,21.4177,21.4534,94600.0
2008-09-19 11:40:00,54.04,54.3,53.97,53.99,76800.0,21.4495,21.5527,21.4217,21.4296,76800.0
2008-09-19 11:45:00,53.98,54.08,53.91,53.93,80600.0,21.4257,21.4654,21.3979,21.4058,80600.0
2008-09-19 11:50:00,53.91,54.0,53.72,53.91,68900.0,21.3979,21.4336,21.3225,21.3979,68900.0
2008-09-19 11:55:00,53.94,54.23,53.84,54.01,48300.0,21.4098,21.5249,21.3701,21.4376,48300.0
2008-09-19 12:00:00,54.0,54.21,53.91,54.2,32400.0,21.4336,21.517,21.3979,21.513,32400.0
2008-09-19 12:05:00,54.22,54.26,54.07,54.24,48600.0,21.5209,21.5368,21.4614,21.5289,48600.0
2008-09-19 12:10:00,54.23,54.27,54.05,54.07,39400.0,21.5249,21.5408,21.4534,21.4614,39400.0
2008-09-19 12:15:00,54.05,54.18,54.0,54.0,89200.0,21.4534,21.505,21.4336,21.4336,89200.0
2008-09-19 12:20:00,53.98,54.21,53.9,54.16,76600.0,21.4257,21.517,21.3939,21.4971,76600.0
2008-09-19 12:25:00,54.17,54.39,54.16,54.39,43900.0,21.5011,21.5884,21.4971,21.5884,43900.0
2008-09-19 12:30:00,54.4,54.45,54.24,54.38,85300.0,21.5924,21.6122,21.5289,21.5844,85300.0
2008-09-19 12:35:00,54.42,54.5,54.34,54.39,49700.0,21.6003,21.6321,21.5686,21.5884,49700.0
2008-09-19 12:40:00,54.37,54.44,54.29,54.36,49400.0,21.5805,21.6082,21.5487,21.5765,49400.0
2008-09-19 12:45:00,54.36,54.37,54.25,54.29,46300.0,21.5765,21.5805,21.5328,21.5487,46300.0
2008-09-19 12:50:00,54.29,54.29,54.09,54.14,35300.0,21.5487,21.5487,21.4693,21.4892,35300.0
2008-09-19 12:55:00,54.14,54.26,54.08,54.24,43300.0,21.4892,21.5368,21.4654,21.5289,43300.0
2008-09-19 13:00:00,54.23,54.23,54.04,54.07,32100.0,21.5249,21.5249,21.4495,21.4614,32100.0
2008-09-19 13:05:00,54.07,54.1,54.0,54.07,37200.0,21.4614,21.4733,21.4336,21.4614,37200.0
2008-09-19 13:10:00,54.09,54.23,53.99,54.21,32400.0,21.4693,21.5249,21.4296,21.517,32400.0
2008-09-19 13:15:00,54.2,54.39,54.18,54.36,45800.0,21.513,21.5884,21.505,21.5765,45800.0
2008-09-19 13:20:00,54.36,54.45,54.24,54.4,56200.0,21.5765,21.6122,21.5289,21.5924,56200.0
2008-09-19 13:25:00,54.37,54.61,54.3,54.56,100000.0,21.5805,21.6757,21.5527,21.6559,100000.0
2008-09-19 13:30:00,54.53,54.54,54.41,54.46,32100.0,21.644,21.6479,21.5963,21.6162,32100.0
2008-09-19 13:35:00,54.43,54.49,54.43,54.47,25800.0,21.6043,21.6281,21.6043,21.6201,25800.0
2008-09-19 13:40:00,54.48,54.49,54.17,54.29,63700.0,21.6241,21.6281,21.5011,21.5487,63700.0
2008-09-19 13:45:00,54.3,54.34,54.24,54.32,14800.0,21.5527,21.5686,21.5289,21.5606,14800.0
2008-09-19 13:50:00,54.35,54.37,54.21,54.26,35200.0,21.5725,21.5805,21.517,21.5368,35200.0
2008-09-19 13:55:00,54.27,54.27,54.03,54.09,59900.0,21.5408,21.5408,21.4455,21.4693,59900.0
2008-09-19 14:00:00,54.08,54.19,54.03,54.09,47800.0,21.4654,21.509,21.4455,21.4693,47800.0
2008-09-19 14:05:00,54.1,54.13,54.01,54.02,14400.0,21.4733,21.4852,21.4376,21.4415,14400.0
2008-09-19 14:10:00,54.01,54.14,53.98,54.12,46500.0,21.4376,21.4892,21.4257,21.4812,46500.0
2008-09-19 14:15:00,54.15,54.16,53.98,54.04,36800.0,21.4931,21.4971,21.4257,21.4495,36800.0
2008-09-19 14:20:00,54.02,54.18,54.02,54.14,35000.0,21.4415,21.505,21.4415,21.4892,35000.0
2008-09-19 14:25:00,54.13,54.37,54.13,54.37,75000.0,21.4852,21.5805,21.4852,21.5805,75000.0
2008-09-19 14:30:00,54.37,54.55,54.13,54.17,107500.0,21.5805,21.6519,21.4852,21.5011,107500.0
2008-09-19 14:35:00,54.13,54.38,54.13,54.3,43900.0,21.4852,21.5844,21.4852,21.5527,43900.0
2008-09-19 14:40:00,54.31,54.59,54.31,54.58,52800.0,21.5566,21.6678,21.5566,21.6638,52800.0
2008-09-19 14:45:00,54.57,54.72,54.5,54.71,65500.0,21.6598,21.7194,21.6321,21.7154,65500.0
2008-09-19 14:50:00,54.72,54.72,54.43,54.45,43200.0,21.7194,21.7194,21.6043,21.6122,43200.0
2008-09-19 14:55:00,54.42,54.55,54.37,54.51,39800.0,21.6003,21.6519,21.5805,21.636,39800.0
2008-09-19 15:00:00,54.52,54.75,54.5,54.54,94800.0,21.64,21.7313,21.6321,21.6479,94800.0
2008-09-19 15:05:00,54.55,54.63,54.24,54.35,83000.0,21.6519,21.6837,21.5289,21.5725,83000.0
2008-09-19 15:10:00,54.36,54.38,54.19,54.2,62000.0,21.5765,21.5844,21.509,21.513,62000.0
2008-09-19 15:15:00,54.2,54.25,54.1,54.16,97700.0,21.513,21.5328,21.4733,21.4971,97700.0
2008-09-19 15:20:00,54.16,54.37,53.98,54.33,92100.0,21.4971,21.5805,21.4257,21.5646,92100.0
2008-09-19 15:25:00,54.3,54.4,54.18,54.24,54200.0,21.5527,21.5924,21.505,21.5289,54200.0
2008-09-19 15:30:00,54.24,54.42,54.16,54.39,173700.0,21.5289,21.6003,21.4971,21.5884,173700.0
2008-09-19 15:35:00,54.39,54.45,54.12,54.21,131900.0,21.5884,21.6122,21.4812,21.517,131900.0
2008-09-19 15:40:00,54.2,54.49,54.2,54.47,143600.0,21.513,21.6281,21.513,21.6201,143600.0
2008-09-19 15:45:00,54.48,54.52,54.34,54.35,103900.0,21.6241,21.64,21.5686,21.5725,103900.0
2008-09-19 15:50:00,54.34,54.75,54.34,54.65,186900.0,21.5686,21.7313,21.5686,21.6916,186900.0
2008-09-19 15:55:00,54.66,54.73,54.35,54.4,333900.0,21.6956,21.7233,21.5725,21.5924,333900.0
2008-09-22 09:30:00,55.94,56.01,55.71,55.75,254600.0,22.2036,22.2314,22.1123,22.1282,254600.0
2008-09-22 09:35:00,55.74,55.78,55.59,55.67,137600.0,22.1242,22.1401,22.0647,22.0965,137600.0
2008-09-22 09:40:00,55.67,55.68,55.49,55.54,93400.0,22.0965,22.1004,22.025,22.0449,93400.0
2008-09-22 09:45:00,55.52,55.69,55.5,55.65,128200.0,22.0369,22.1044,22.029,22.0885,128200.0
2008-09-22 09:50:00,55.67,55.72,55.63,55.66,131900.0,22.0965,22.1163,22.0806,22.0925,131900.0
2008-09-22 09:55:00,55.66,55.68,55.4,55.56,129400.0,22.0925,22.1004,21.9893,22.0528,129400.0
2008-09-22 10:00:00,55.56,55.57,55.34,55.44,144300.0,22.0528,22.0568,21.9655,22.0052,144300.0
2008-09-22 10:05:00,55.44,55.54,55.39,55.52,137900.0,22.0052,22.0449,21.9853,22.0369,137900.0
2008-09-22 10:10:00,55.51,55.61,55.46,55.48,92600.0,22.0329,22.0726,22.0131,22.021,92600.0
2008-09-22 10:15:00,55.49,55.53,55.26,55.27,120300.0,22.025,22.0409,21.9337,21.9377,120300.0
2008-09-22 10:20:00,55.27,55.43,55.2,55.33,117800.0,21.9377,22.0012,21.9099,21.9615,117800.0
2008-09-22 10:25:00,55.33,55.39,55.24,55.38,92400.0,21.9615,21.9853,21.9258,21.9813,92400.0
2008-09-22 10:30:00,55.37,55.53,55.35,55.52,92600.0,21.9774,22.0409,21.9694,22.0369,92600.0
2008-09-22 10:35:00,55.53,55.55,55.36,55.36,92200.0,22.0409,22.0488,21.9734,21.9734,92200.0
2008-09-22 10:40:00,55.37,55.59,55.37,55.42,116100.0,21.9774,22.0647,21.9774,21.9972,116100.0
2008-09-22 10:45:00,55.43,55.52,55.38,55.38,33900.0,22.0012,22.0369,21.9813,21.9813,33900.0
2008-09-22 10:50:00,55.39,55.55,55.35,55.53,43700.0,21.9853,22.0488,21.9694,22.0409,43700.0
2008-09-22 10:55:00,55.53,55.6,55.43,55.43,104500.0,22.0409,22.0687,22.0012,22.0012,104500.0
2008-09-22 11:00:00,55.43,55.52,55.37,55.49,91900.0,22.0012,22.0369,21.9774,22.025,91900.0
2008-09-22 11:05:00,55.49,55.49,55.34,55.39,101300.0,22.025,22.025,21.9655,21.9853,101300.0
2008-09-22 11:10:00,55.39,55.49,55.3,55.37,111100.0,21.9853,22.025,21.9496,21.9774,111100.0
2008-09-22 11:15:00,55.36,55.39,55.22,55.36,67400.0,21.9734,21.9853,21.9178,21.9734,67400.0
2008-09-22 11:20:00,55.37,55.53,55.3,55.34,140000.0,21.9774,22.0409,21.9496,21.9655,140000.0
2008-09-22 11:25:00,55.33,55.53,55.33,55.5,132100.0,21.9615,22.0409,21.9615,22.029,132100.0
2008-09-22 11:30:00,55.49,55.56,55.38,55.38,48200.0,22.025,22.0528,21.9813,21.9813,48200.0
2008-09-22 11:35:00,55.38,55.44,55.25,55.41,66100.0,21.9813,22.0052,21.9297,21.9933,66100.0
2008-09-22 11:40:00,55.43,55.43,55.19,55.22,42600.0,22.0012,22.0012,21.9059,21.9178,42600.0
2008-09-22 11:45:00,55.21,55.38,55.2,55.34,52600.0,21.9139,21.9813,21.9099,21.9655,52600.0
2008-09-22 11:50:00,55.33,55.45,55.28,55.42,47200.0,21.9615,22.0091,21.9417,21.9972,47200.0
2008-09-22 11:55:00,55.41,55.5,55.38,55.5,38700.0,21.9933,22.029,21.9813,22.029,38700.0
2008-09-22 12:00:00,55.5,55.67,55.45,55.54,53900.0,22.029,22.0965,22.0091,22.0449,53900.0
2008-09-22 12:05:00,55.54,55.7,55.41,55.6,77700.0,22.0449,22.1084,21.9933,22.0687,77700.0
2008-09-22 12:10:00,55.61,55.67,55.5,55.5,30800.0,22.0726,22.0965,22.029,22.029,30800.0
2008-09-22 12:15:00,55.5,55.53,55.37,55.51,46700.0,22.029,22.0409,21.9774,22.0329,46700.0
2008-09-22 12:20:00,55.51,55.51,55.35,55.44,33700.0,22.0329,22.0329,21.9694,22.0052,33700.0
2008-09-22 12:25:00,55.44,55.55,55.43,55.49,37100.0,22.0052,22.0488,22.0012,22.025,37100.0
2008-09-22 12:30:00,55.49,55.69,55.49,55.68,30400.0,22.025,22.1044,22.025,22.1004,30400.0
2008-09-22 12:35:00,55.67,55.76,55.61,55.68,48400.0,22.0965,22.1322,22.0726,22.1004,48400.0
2008-09-22 12:40:00,55.66,55.75,55.64,55.7,29700.0,22.0925,22.1282,22.0845,22.1084,29700.0
2008-09-22 12:45:00,55.7,55.79,55.65,55.73,53400.0,22.1084,22.1441,22.0885,22.1203,53400.0
2008-09-22 12:50:00,55.73,55.95,55.71,55.95,99200.0,22.1203,22.2076,22.1123,22.2076,99200.0
2008-09-22 12:55:00,55.95,56.03,55.86,56.02,86400.0,22.2076,22.2393,22.1719,22.2354,86400.0
2008-09-22 13:00:00,56.02,56.1,55.85,55.88,59300.0,22.2354,22.2671,22.1679,22.1798,59300.0
2008-09-22 13:05:00,55.88,55.95,55.76,55.95,35200.0,22.1798,22.2076,22.1322,22.2076,35200.0
2008-09-22 13:10:00,55.95,56.0,55.9,55.96,46800.0,22.2076,22.2274,22.1877,22.2116,46800.0
2008-09-22 13:15:00,55.96,56.0,55.74,55.89,34000.0,22.2116,22.2274,22.1242,22.1838,34000.0
2008-09-22 13:20:00,55.89,55.97,55.76,55.97,33900.0,22.1838,22.2155,22.1322,22.2155,33900.0
2008-09-22 13:25:00,55.98,56.06,55.89,55.93,96500.0,22.2195,22.2512,22.1838,22.1997,96500.0
2008-09-22 13:30:00,55.92,56.08,55.85,55.87,83700.0,22.1957,22.2592,22.1679,22.1758,83700.0
2008-09-22 13:35:00,55.89,55.99,55.8,55.99,71400.0,22.1838,22.2235,22.1481,22.2235,71400.0
2008-09-22 13:40:00,55.99,56.08,55.95,55.97,51400.0,22.2235,22.2592,22.2076,22.2155,51400.0
2008-09-22 13:45:00,55.98,56.15,55.97,56.09,96900.0,22.2195,22.287,22.2155,22.2632,96900.0
2008-09-22 13:50:00,56.09,56.25,56.09,56.25,61200.0,22.2632,22.3267,22.2632,22.3267,61200.0
2008-09-22 13:55:00,56.27,56.3,56.14,56.27,98800.0,22.3346,22.3465,22.283,22.3346,98800.0
2008-09-22 14:00:00,56.27,56.41,56.21,56.4,75600.0,22.3346,22.3902,22.3108,22.3862,75600.0
2008-09-22 14:05:00,56.4,56.56,56.32,56.56,134300.0,22.3862,22.4497,22.3544,22.4497,134300.0
2008-09-22 14:10:00,56.57,56.6,56.48,56.54,78300.0,22.4537,22.4656,22.418,22.4418,78300.0
2008-09-22 14:15:00,56.52,56.69,56.49,56.69,88100.0,22.4338,22.5013,22.4219,22.5013,88100.0
2008-09-22 14:20:00,56.68,56.69,56.51,56.6,47800.0,22.4973,22.5013,22.4299,22.4656,47800.0
2008-09-22 14:25:00,56.6,56.63,56.32,56.34,67600.0,22.4656,22.4775,22.3544,22.3624,67600.0
2008-09-22 14:30:00,56.33,56.5,56.26,56.39,51700.0,22.3584,22.4259,22.3306,22.3822,51700.0
2008-09-22 14:35:00,56.42,56.54,56.37,56.39,51400.0,22.3941,22.4418,22.3743,22.3822,51400.0
2008-09-22 14:40:00,56.41,56.42,56.05,56.09,125000.0,22.3902,22.3941,22.2473,22.2632,125000.0
2008-09-22 14:45:00,56.1,56.25,56.09,56.2,97600.0,22.2671,22.3267,22.2632,22.3068,97600.0
2008-09-22 14:50:00,56.18,56.2,55.97,55.98,46600.0,22.2989,22.3068,22.2155,22.2195,46600.0
2008-09-22 14:55:00,55.98,56.05,55.88,55.94,68400.0,22.2195,22.2473,22.1798,22.2036,68400.0
2008-09-22 15:00:00,55.95,56.15,55.94,56.1,45800.0,22.2076,22.287,22.2036,22.2671,45800.0
2008-09-22 15:05:00,56.11,56.16,55.75,55.75,121600.0,22.2711,22.2909,22.1282,22.1282,121600.0
2008-09-22 15:10:00,55.75,55.97,55.64,55.95,109400.0,22.1282,22.2155,22.0845,22.2076,109400.0
2008-09-22 15:15:00,55.94,55.94,55.65,55.75,100300.0,22.2036,22.2036,22.0885,22.1282,100300.0
2008-09-22 15:20:00,55.7,55.74,55.5,55.5,130200.0,22.1084,22.1242,22.029,22.029,130200.0
2008-09-22 15:25:00,55.51,55.67,55.45,55.53,146700.0,22.0329,22.0965,22.0091,22.0409,146700.0
2008-09-22 15:30:00,55.53,55.57,55.41,55.45,128700.0,22.0409,22.0568,21.9933,22.0091,128700.0
2008-09-22 15:35:00,55.44,55.51,55.39,55.41,147600.0,22.0052,22.0329,21.9853,21.9933,147600.0
2008-09-22 15:40:00,55.4,55.4,55.17,55.24,140300.0,21.9893,21.9893,21.898,21.9258,140300.0
2008-09-22 15:45:00,55.25,55.26,55.1,55.21,155400.0,21.9297,21.9337,21.8702,21.9139,155400.0
2008-09-22 15:50:00,55.2,55.26,55.11,55.12,140400.0,21.9099,21.9337,21.8742,21.8781,140400.0
2008-09-22 15:55:00,55.11,55.23,54.98,55.2,238500.0,21.8742,21.9218,21.8226,21.9099,238500.0
2008-09-23 09:30:00,55.04,55.09,54.85,54.95,160300.0,21.8464,21.8662,21.771,21.8107,160300.0
2008-09-23 09:35:00,54.96,55.0,54.68,54.75,123000.0,21.8146,21.8305,21.7035,21.7313,123000.0
2008-09-23 09:40:00,54.75,55.25,54.73,55.25,103600.0,21.7313,21.9297,21.7233,21.9297,103600.0
2008-09-23 09:45:00,55.25,55.46,55.14,55.43,88900.0,21.9297,22.0131,21.8861,22.0012,88900.0
2008-09-23 09:50:00,55.45,55.6,55.33,55.34,122400.0,22.0091,22.0687,21.9615,21.9655,122400.0
2008-09-23 09:55:00,55.36,55.37,55.11,55.12,109000.0,21.9734,21.9774,21.8742,21.8781,109000.0
2008-09-23 10:00:00,55.11,55.3,55.11,55.29,87600.0,21.8742,21.9496,21.8742,21.9456,87600.0
2008-09-23 10:05:00,55.3,55.55,55.3,55.32,87100.0,21.9496,22.0488,21.9496,21.9575,87100.0
2008-09-23 10:10:00,55.31,55.42,55.16,55.28,64700.0,21.9536,21.9972,21.894,21.9417,64700.0
2008-09-23 10:15:00,55.27,55.35,55.12,55.35,159800.0,21.9377,21.9694,21.8781,21.9694,159800.0
2008-09-23 10:20:00,55.35,55.45,55.27,55.38,90800.0,21.9694,22.0091,21.9377,21.9813,90800.0
2008-09-23 10:25:00,55.39,55.49,55.23,55.26,88800.0,21.9853,22.025,21.9218,21.9337,88800.0
2008-09-23 10:30:00,55.24,55.43,55.23,55.24,45800.0,21.9258,22.0012,21.9218,21.9258,45800.0
2008-09-23 10:35:00,55.25,55.29,55.17,55.2,61200.0,21.9297,21.9456,21.898,21.9099,61200.0
2008-09-23 10:40:00,55.2,55.22,54.92,54.93,68700.0,21.9099,21.9178,21.7988,21.8027,68700.0
2008-09-23 10:45:00,54.93,54.93,54.75,54.76,104100.0,21.8027,21.8027,21.7313,21.7353,104100.0
2008-09-23 10:50:00,54.78,54.81,54.51,54.64,127900.0,21.7432,21.7551,21.636,21.6876,127900.0
2008-09-23 10:55:00,54.65,54.8,54.58,54.71,108000.0,21.6916,21.7511,21.6638,21.7154,108000.0
2008-09-23 11:00:00,54.72,54.78,54.57,54.62,74900.0,21.7194,21.7432,21.6598,21.6797,74900.0
2008-09-23 11:05:00,54.63,54.8,54.47,54.78,94400.0,21.6837,21.7511,21.6201,21.7432,94400.0
2008-09-23 11:10:00,54.78,54.99,54.53,54.94,91000.0,21.7432,21.8265,21.644,21.8067,91000.0
2008-09-23 11:15:00,54.92,54.98,54.66,54.9,76900.0,21.7988,21.8226,21.6956,21.7908,76900.0
2008-09-23 11:20:00,54.93,55.05,54.72,54.73,100300.0,21.8027,21.8504,21.7194,21.7233,100300.0
2008-09-23 11:25:00,54.72,54.85,54.66,54.77,103600.0,21.7194,21.771,21.6956,21.7392,103600.0
2008-09-23 11:30:00,54.78,54.81,54.62,54.62,59500.0,21.7432,21.7551,21.6797,21.6797,59500.0
2008-09-23 11:35:00,54.62,54.62,54.31,54.38,64400.0,21.6797,21.6797,21.5566,21.5844,64400.0
2008-09-23 11:40:00,54.42,54.42,54.25,54.25,35400.0,21.6003,21.6003,21.5328,21.5328,35400.0
2008-09-23 11:45:00,54.27,54.43,54.25,54.38,30900.0,21.5408,21.6043,21.5328,21.5844,30900.0
2008-09-23 11:50:00,54.34,54.41,54.21,54.34,46500.0,21.5686,21.5963,21.517,21.5686,46500.0
2008-09-23 11:55:00,54.33,54.43,54.27,54.28,28500.0,21.5646,21.6043,21.5408,21.5447,28500.0
2008-09-23 12:00:00,54.3,54.35,54.17,54.27,25700.0,21.5527,21.5725,21.5011,21.5408,25700.0
2008-09-23 12:05:00,54.28,54.42,54.17,54.33,32500.0,21.5447,21.6003,21.5011,21.5646,32500.0
2008-09-23 12:10:00,54.34,54.53,54.27,54.43,27900.0,21.5686,21.644,21.5408,21.6043,27900.0
2008-09-23 12:15:00,54.43,54.5,54.36,54.45,28800.0,21.6043,21.6321,21.5765,21.6122,28800.0
2008-09-23 12:20:00,54.45,54.46,54.31,54.43,31600.0,21.6122,21.6162,21.5566,21.6043,31600.0
2008-09-23 12:25:00,54.43,54.44,54.27,54.32,29100.0,21.6043,21.6082,21.5408,21.5606,29100.0
2008-09-23 12:30:00,54.3,54.36,54.21,54.22,32500.0,21.5527,21.5765,21.517,21.5209,32500.0
2008-09-23 12:35:00,54.27,54.31,54.21,54.27,50400.0,21.5408,21.5566,21.517,21.5408,50400.0
2008-09-23 12:40:00,54.23,54.26,54.11,54.14,30600.0,21.5249,21.5368,21.4773,21.4892,30600.0
2008-09-23 12:45:00,54.13,54.13,54.0,54.09,146800.0,21.4852,21.4852,21.4336,21.4693,146800.0
2008-09-23 12:50:00,54.09,54.15,53.9,53.94,77800.0,21.4693,21.4931,21.3939,21.4098,77800.0
2008-09-23 12:55:00,53.97,53.99,53.87,53.88,24100.0,21.4217,21.4296,21.382,21.386,24100.0
2008-09-23 13:00:00,53.88,53.88,53.7,53.79,70700.0,21.386,21.386,21.3145,21.3502,70700.0
2008-09-23 13:05:00,53.79,54.4,53.47,53.6,128900.0,21.3502,21.5924,21.2232,21.2748,128900.0
2008-09-23 13:10:00,53.6,53.74,53.5,53.51,60700.0,21.2748,21.3304,21.2351,21.2391,60700.0
2008-09-23 13:15:00,53.52,53.78,53.49,53.66,82500.0,21.2431,21.3463,21.2312,21.2986,82500.0
2008-09-23 13:20:00,53.67,53.84,53.65,53.72,54300.0,21.3026,21.3701,21.2947,21.3225,54300.0
2008-09-23 13:25:00,53.75,53.76,53.63,53.69,60300.0,21.3344,21.3383,21.2867,21.3106,60300.0
2008-09-23 13:30:00,53.66,53.66,53.53,53.58,97900.0,21.2986,21.2986,21.247,21.2669,97900.0
2008-09-23 13:35:00,53.57,53.96,53.57,53.82,50000.0,21.2629,21.4177,21.2629,21.3622,50000.0
2008-09-23 13:40:00,53.85,53.95,53.78,53.86,44700.0,21.3741,21.4138,21.3463,21.378,44700.0
2008-09-23 13:45:00,53.87,53.95,53.67,53.68,60100.0,21.382,21.4138,21.3026,21.3066,60100.0
2008-09-23 13:50:00,53.68,53.85,53.57,53.7,151800.0,21.3066,21.3741,21.2629,21.3145,151800.0
2008-09-23 13:55:00,53.71,53.93,53.68,53.9,58400.0,21.3185,21.4058,21.3066,21.3939,58400.0
2008-09-23 14:00:00,53.94,54.07,53.79,53.97,49500.0,21.4098,21.4614,21.3502,21.4217,49500.0
2008-09-23 14:05:00,53.96,54.25,53.94,54.25,76300.0,21.4177,21.5328,21.4098,21.5328,76300.0
2008-09-23 14:10:00,54.26,54.34,54.07,54.17,73600.0,21.5368,21.5686,21.4614,21.5011,73600.0
2008-09-23 14:15:00,54.16,54.23,54.04,54.2,34300.0,21.4971,21.5249,21.4495,21.513,34300.0
2008-09-23 14:20:00,54.28,54.39,54.11,54.39,82000.0,21.5447,21.5884,21.4773,21.5884,82000.0
2008-09-23 14:25:00,54.36,54.55,54.29,54.55,81100.0,21.5765,21.6519,21.5487,21.6519,81100.0
2008-09-23 14:30:00,54.57,54.6,54.27,54.38,64700.0,21.6598,21.6717,21.5408,21.5844,64700.0
2008-09-23 14:35:00,54.42,54.51,54.3,54.36,52800.0,21.6003,21.636,21.5527,21.5765,52800.0
2008-09-23 14:40:00,54.37,54.55,54.2,54.4,46000.0,21.5805,21.6519,21.513,21.5924,46000.0
2008-09-23 14:45:00,54.4,54.76,54.33,54.66,80100.0,21.5924,21.7353,21.5646,21.6956,80100.0
2008-09-23 14:50:00,54.67,54.81,54.64,54.69,76500.0,21.6995,21.7551,21.6876,21.7075,76500.0
2008-09-23 14:55:00,54.68,54.78,54.52,54.53,66600.0,21.7035,21.7432,21.64,21.644,66600.0
2008-09-23 15:00:00,54.52,54.59,54.42,54.55,51500.0,21.64,21.6678,21.6003,21.6519,51500.0
2008-09-23 15:05:00,54.54,54.73,54.46,54.69,62500.0,21.6479,21.7233,21.6162,21.7075,62500.0
2008-09-23 15:10:00,54.69,54.71,54.44,54.6,49200.0,21.7075,21.7154,21.6082,21.6717,49200.0
2008-09-23 15:15:00,54.6,54.82,54.56,54.67,47100.0,21.6717,21.7591,21.6559,21.6995,47100.0
2008-09-23 15:20:00,54.69,54.72,54.5,54.6,64300.0,21.7075,21.7194,21.6321,21.6717,64300.0
2008-09-23 15:25:00,54.61,54.65,54.38,54.38,46100.0,21.6757,21.6916,21.5844,21.5844,46100.0
2008-09-23 15:30:00,54.42,54.55,54.27,54.29,78300.0,21.6003,21.6519,21.5408,21.5487,78300.0
2008-09-23 15:35:00,54.29,54.31,54.0,54.31,120000.0,21.5487,21.5566,21.4336,21.5566,120000.0
2008-09-23 15:40:00,54.28,54.46,54.07,54.1,85600.0,21.5447,21.6162,21.4614,21.4733,85600.0
2008-09-23 15:45:00,54.08,54.11,53.81,54.09,152200.0,21.4654,21.4773,21.3582,21.4693,152200.0
2008-09-23 15:50:00,54.07,54.15,53.82,54.05,179800.0,21.4614,21.4931,21.3622,21.4534,179800.0
2008-09-23 15:55:00,54.05,54.14,53.69,54.1,402700.0,21.4534,21.4892,21.3106,21.4733,402700.0
2008-09-24 09:30:00,54.35,54.35,54.35,54.35,800.0,21.5725,21.5725,21.5725,21.5725,800.0
2008-09-24 09:35:00,54.35,54.35,54.35,54.35,0.0,21.5725,21.5725,21.5725,21.5725,0.0
2008-09-24 09:40:00,54.33,54.38,54.07,54.09,139600.0,21.5646,21.5844,21.4614,21.4693,139600.0
2008-09-24 09:45:00,54.07,54.07,53.63,53.94,141700.0,21.4614,21.4614,21.2867,21.4098,141700.0
2008-09-24 09:50:00,53.92,53.96,53.79,53.92,100100.0,21.4018,21.4177,21.3502,21.4018,100100.0
2008-09-24 09:55:00,53.92,54.04,53.79,53.91,83200.0,21.4018,21.4495,21.3502,21.3979,83200.0
2008-09-24 10:00:00,53.91,54.07,53.88,54.02,137900.0,21.3979,21.4614,21.386,21.4415,137900.0
2008-09-24 10:05:00,54.03,54.06,53.82,53.9,74800.0,21.4455,21.4574,21.3622,21.3939,74800.0
2008-09-24 10:10:00,53.91,53.91,53.59,53.67,50300.0,21.3979,21.3979,21.2709,21.3026,50300.0
2008-09-24 10:15:00,53.67,53.83,53.6,53.81,72600.0,21.3026,21.3661,21.2748,21.3582,72600.0
2008-09-24 10:20:00,53.8,54.0,53.77,53.96,42300.0,21.3542,21.4336,21.3423,21.4177,42300.0
2008-09-24 10:25:00,53.97,54.04,53.87,54.03,44600.0,21.4217,21.4495,21.382,21.4455,44600.0
2008-09-24 10:30:00,54.03,54.14,54.02,54.09,55300.0,21.4455,21.4892,21.4415,21.4693,55300.0
2008-09-24 10:35:00,54.1,54.2,53.9,53.96,165500.0,21.4733,21.513,21.3939,21.4177,165500.0
2008-09-24 10:40:00,53.97,54.16,53.95,54.16,51400.0,21.4217,21.4971,21.4138,21.4971,51400.0
2008-09-24 10:45:00,54.16,54.2,54.05,54.08,64000.0,21.4971,21.513,21.4534,21.4654,64000.0
2008-09-24 10:50:00,54.11,54.25,54.08,54.2,61000.0,21.4773,21.5328,21.4654,21.513,61000.0
2008-09-24 10:55:00,54.19,54.24,54.07,54.22,51300.0,21.509,21.5289,21.4614,21.5209,51300.0
2008-09-24 11:00:00,54.23,54.23,53.99,54.0,51600.0,21.5249,21.5249,21.4296,21.4336,51600.0
2008-09-24 11:05:00,54.01,54.05,53.86,53.86,20600.0,21.4376,21.4534,21.378,21.378,20600.0
2008-09-24 11:10:00,53.87,54.15,53.82,54.04,71300.0,21.382,21.4931,21.3622,21.4495,71300.0
2008-09-24 11:15:00,54.03,54.06,53.84,53.96,69500.0,21.4455,21.4574,21.3701,21.4177,69500.0
2008-09-24 11:20:00,54.04,54.1,53.97,54.06,64800.0,21.4495,21.4733,21.4217,21.4574,64800.0
2008-09-24 11:25:00,54.07,54.22,53.96,54.14,144700.0,21.4614,21.5209,21.4177,21.4892,144700.0
2008-09-24 11:30:00,54.14,54.29,54.07,54.19,77600.0,21.4892,21.5487,21.4614,21.509,77600.0
2008-09-24 11:35:00,54.17,54.19,53.96,54.04,32700.0,21.5011,21.509,21.4177,21.4495,32700.0
2008-09-24 11:40:00,54.03,54.07,53.89,53.97,41600.0,21.4455,21.4614,21.3899,21.4217,41600.0
2008-09-24 11:45:00,53.96,54.04,53.77,53.82,37700.0,21.4177,21.4495,21.3423,21.3622,37700.0
2008-09-24 11:50:00,53.91,54.05,53.76,53.99,38500.0,21.3979,21.4534,21.3383,21.4296,38500.0
2008-09-24 11:55:00,54.01,54.11,53.92,54.07,26500.0,21.4376,21.4773,21.4018,21.4614,26500.0
2008-09-24 12:00:00,54.07,54.07,53.89,53.91,24200.0,21.4614,21.4614,21.3899,21.3979,24200.0
2008-09-24 12:05:00,53.9,53.9,53.75,53.75,46000.0,21.3939,21.3939,21.3344,21.3344,46000.0
2008-09-24 12:10:00,53.75,53.85,53.72,53.8,33100.0,21.3344,21.3741,21.3225,21.3542,33100.0
2008-09-24 12:15:00,53.79,53.94,53.79,53.9,17500.0,21.3502,21.4098,21.3502,21.3939,17500.0
2008-09-24 12:20:00,53.92,53.97,53.75,53.75,24900.0,21.4018,21.4217,21.3344,21.3344,24900.0
2008-09-24 12:25:00,53.75,53.81,53.7,53.79,30000.0,21.3344,21.3582,21.3145,21.3502,30000.0
2008-09-24 12:30:00,53.79,53.97,53.78,53.96,31600.0,21.3502,21.4217,21.3463,21.4177,31600.0
2008-09-24 12:35:00,53.97,54.03,53.78,53.8,33900.0,21.4217,21.4455,21.3463,21.3542,33900.0
2008-09-24 12:40:00,53.8,53.85,53.79,53.82,12200.0,21.3542,21.3741,21.3502,21.3622,12200.0
2008-09-24 12:45:00,53.82,53.98,53.82,53.86,15400.0,21.3622,21.4257,21.3622,21.378,15400.0
2008-09-24 12:50:00,53.87,53.93,53.85,53.9,6300.0,21.382,21.4058,21.3741,21.3939,6300.0
2008-09-24 12:55:00,53.9,53.93,53.81,53.88,17600.0,21.3939,21.4058,21.3582,21.386,17600.0
2008-09-24 13:00:00,53.88,53.95,53.86,53.9,31200.0,21.386,21.4138,21.378,21.3939,31200.0
2008-09-24 13:05:00,53.9,54.07,53.87,54.07,62400.0,21.3939,21.4614,21.382,21.4614,62400.0
2008-09-24 13:10:00,54.04,54.15,53.99,54.08,63900.0,21.4495,21.4931,21.4296,21.4654,63900.0
2008-09-24 13:15:00,54.07,54.14,53.92,53.99,55100.0,21.4614,21.4892,21.4018,21.4296,55100.0
2008-09-24 13:20:00,54.01,54.14,53.89,54.11,49800.0,21.4376,21.4892,21.3899,21.4773,49800.0
2008-09-24 13:25:00,54.14,54.24,54.0,54.05,42900.0,21.4892,21.5289,21.4336,21.4534,42900.0
2008-09-24 13:30:00,54.06,54.18,53.97,54.07,35700.0,21.4574,21.505,21.4217,21.4614,35700.0
2008-09-24 13:35:00,54.08,54.16,54.02,54.04,32500.0,21.4654,21.4971,21.4415,21.4495,32500.0
2008-09-24 13:40:00,54.01,54.18,53.93,54.15,18600.0,21.4376,21.505,21.4058,21.4931,18600.0
2008-09-24 13:45:00,54.18,54.22,54.05,54.07,19700.0,21.505,21.5209,21.4534,21.4614,19700.0
2008-09-24 13:50:00,54.14,54.14,53.98,54.02,32000.0,21.4892,21.4892,21.4257,21.4415,32000.0
2008-09-24 13:55:00,53.97,53.98,53.86,53.9,14300.0,21.4217,21.4257,21.378,21.3939,14300.0
2008-09-24 14:00:00,53.89,53.9,53.78,53.86,42400.0,21.3899,21.3939,21.3463,21.378,42400.0
2008-09-24 14:05:00,53.87,53.9,53.77,53.83,50400.0,21.382,21.3939,21.3423,21.3661,50400.0
2008-09-24 14:10:00,53.84,53.84,53.64,53.65,103500.0,21.3701,21.3701,21.2907,21.2947,103500.0
2008-09-24 14:15:00,53.66,53.82,53.66,53.74,91900.0,21.2986,21.3622,21.2986,21.3304,91900.0
2008-09-24 14:20:00,53.76,53.87,53.7,53.79,96000.0,21.3383,21.382,21.3145,21.3502,96000.0
2008-09-24 14:25:00,53.8,53.85,53.7,53.82,63900.0,21.3542,21.3741,21.3145,21.3622,63900.0
2008-09-24 14:30:00,53.82,53.95,53.82,53.92,36700.0,21.3622,21.4138,21.3622,21.4018,36700.0
2008-09-24 14:35:00,53.92,54.02,53.88,53.97,19300.0,21.4018,21.4415,21.386,21.4217,19300.0
2008-09-24 14:40:00,53.98,54.04,53.95,54.03,27200.0,21.4257,21.4495,21.4138,21.4455,27200.0
2008-09-24 14:45:00,54.03,54.05,53.93,53.97,26200.0,21.4455,21.4534,21.4058,21.4217,26200.0
2008-09-24 14:50:00,53.97,53.99,53.78,53.81,22600.0,21.4217,21.4296,21.3463,21.3582,22600.0
2008-09-24 14:55:00,53.84,53.89,53.73,53.76,34000.0,21.3701,21.3899,21.3264,21.3383,34000.0
2008-09-24 15:00:00,53.78,53.84,53.74,53.77,46000.0,21.3463,21.3701,21.3304,21.3423,46000.0
2008-09-24 15:05:00,53.75,53.98,53.75,53.98,33500.0,21.3344,21.4257,21.3344,21.4257,33500.0
2008-09-24 15:10:00,53.97,53.99,53.76,53.92,58300.0,21.4217,21.4296,21.3383,21.4018,58300.0
2008-09-24 15:15:00,53.93,53.93,53.57,53.63,60900.0,21.4058,21.4058,21.2629,21.2867,60900.0
2008-09-24 15:20:00,53.66,53.72,53.46,53.69,67400.0,21.2986,21.3225,21.2193,21.3106,67400.0
2008-09-24 15:25:00,53.72,53.84,53.61,53.8,45100.0,21.3225,21.3701,21.2788,21.3542,45100.0
2008-09-24 15:30:00,53.81,53.91,53.69,53.72,46900.0,21.3582,21.3979,21.3106,21.3225,46900.0
2008-09-24 15:35:00,53.74,53.77,53.63,53.65,63100.0,21.3304,21.3423,21.2867,21.2947,63100.0
2008-09-24 15:40:00,53.62,53.67,53.49,53.66,102900.0,21.2828,21.3026,21.2312,21.2986,102900.0
2008-09-24 15:45:00,53.67,53.68,53.56,53.61,100700.0,21.3026,21.3066,21.259,21.2788,100700.0
2008-09-24 15:50:00,53.61,53.65,53.47,53.62,110500.0,21.2788,21.2947,21.2232,21.2828,110500.0
2008-09-24 15:55:00,53.63,53.72,53.5,53.57,183300.0,21.2867,21.3225,21.2351,21.2629,183300.0
2008-09-25 09:30:00,54.38,54.46,54.22,54.24,195500.0,21.5844,21.6162,21.5209,21.5289,195500.0
2008-09-25 09:35:00,54.25,54.49,54.24,54.28,82400.0,21.5328,21.6281,21.5289,21.5447,82400.0
2008-09-25 09:40:00,54.29,54.65,54.29,54.5,100000.0,21.5487,21.6916,21.5487,21.6321,100000.0
2008-09-25 09:45:00,54.5,54.7,54.5,54.7,82100.0,21.6321,21.7114,21.6321,21.7114,82100.0
2008-09-25 09:50:00,54.69,55.02,54.69,54.96,171900.0,21.7075,21.8385,21.7075,21.8146,171900.0
2008-09-25 09:55:00,54.97,55.13,54.94,55.12,143400.0,21.8186,21.8821,21.8067,21.8781,143400.0
2008-09-25 10:00:00,55.13,55.13,54.79,54.8,137200.0,21.8821,21.8821,21.7472,21.7511,137200.0
2008-09-25 10:05:00,54.8,55.27,54.78,55.21,131000.0,21.7511,21.9377,21.7432,21.9139,131000.0
2008-09-25 10:10:00,55.21,55.38,55.06,55.13,140100.0,21.9139,21.9813,21.8543,21.8821,140100.0
2008-09-25 10:15:00,55.12,55.26,55.12,55.12,53700.0,21.8781,21.9337,21.8781,21.8781,53700.0
2008-09-25 10:20:00,55.13,55.16,54.77,54.83,70900.0,21.8821,21.894,21.7392,21.763,70900.0
2008-09-25 10:25:00,54.81,54.86,54.65,54.74,109700.0,21.7551,21.7749,21.6916,21.7273,109700.0
2008-09-25 10:30:00,54.75,54.85,54.72,54.82,47100.0,21.7313,21.771,21.7194,21.7591,47100.0
2008-09-25 10:35:00,54.82,54.85,54.7,54.77,65600.0,21.7591,21.771,21.7114,21.7392,65600.0
2008-09-25 10:40:00,54.79,54.92,54.7,54.74,47200.0,21.7472,21.7988,21.7114,21.7273,47200.0
2008-09-25 10:45:00,54.74,54.74,54.48,54.55,97800.0,21.7273,21.7273,21.6241,21.6519,97800.0
2008-09-25 10:50:00,54.55,54.79,54.53,54.75,139400.0,21.6519,21.7472,21.644,21.7313,139400.0
2008-09-25 10:55:00,54.75,54.75,54.6,54.69,42800.0,21.7313,21.7313,21.6717,21.7075,42800.0
2008-09-25 11:00:00,54.7,54.85,54.69,54.78,51500.0,21.7114,21.771,21.7075,21.7432,51500.0
2008-09-25 11:05:00,54.79,54.86,54.75,54.81,60600.0,21.7472,21.7749,21.7313,21.7551,60600.0
2008-09-25 11:10:00,54.82,54.89,54.72,54.88,71300.0,21.7591,21.7869,21.7194,21.7829,71300.0
2008-09-25 11:15:00,54.88,55.01,54.82,54.97,81700.0,21.7829,21.8345,21.7591,21.8186,81700.0
2008-09-25 11:20:00,54.98,55.1,54.93,55.06,95300.0,21.8226,21.8702,21.8027,21.8543,95300.0
2008-09-25 11:25:00,55.06,55.17,55.0,55.05,70900.0,21.8543,21.898,21.8305,21.8504,70900.0
2008-09-25 11:30:00,55.04,55.18,54.95,54.99,74100.0,21.8464,21.902,21.8107,21.8265,74100.0
2008-09-25 11:35:00,55.02,55.03,54.9,54.9,29600.0,21.8385,21.8424,21.7908,21.7908,29600.0
2008-09-25 11:40:00,54.9,55.01,54.9,54.9,19600.0,21.7908,21.8345,21.7908,21.7908,19600.0
2008-09-25 11:45:00,54.91,54.98,54.86,54.93,31200.0,21.7948,21.8226,21.7749,21.8027,31200.0
2008-09-25 11:50:00,54.93,54.95,54.8,54.9,36700.0,21.8027,21.8107,21.7511,21.7908,36700.0
2008-09-25 11:55:00,54.92,54.92,54.75,54.75,41800.0,21.7988,21.7988,21.7313,21.7313,41800.0
2008-09-25 12:00:00,54.77,54.9,54.77,54.83,19700.0,21.7392,21.7908,21.7392,21.763,19700.0
2008-09-25 12:05:00,54.85,54.91,54.81,54.89,42200.0,21.771,21.7948,21.7551,21.7869,42200.0
2008-09-25 12:10:00,54.9,55.04,54.9,55.03,37500.0,21.7908,21.8464,21.7908,21.8424,37500.0
2008-09-25 12:15:00,55.04,55.08,54.98,54.98,20700.0,21.8464,21.8623,21.8226,21.8226,20700.0
2008-09-25 12:20:00,54.99,55.13,54.97,55.02,44500.0,21.8265,21.8821,21.8186,21.8385,44500.0
2008-09-25 12:25:00,55.04,55.15,55.0,55.06,77700.0,21.8464,21.8901,21.8305,21.8543,77700.0
2008-09-25 12:30:00,55.08,55.24,55.07,55.16,34300.0,21.8623,21.9258,21.8583,21.894,34300.0
2008-09-25 12:35:00,55.16,55.27,55.12,55.12,63400.0,21.894,21.9377,21.8781,21.8781,63400.0
2008-09-25 12:40:00,55.14,55.17,55.0,55.14,177100.0,21.8861,21.898,21.8305,21.8861,177100.0
2008-09-25 12:45:00,55.16,55.19,55.08,55.14,28600.0,21.894,21.9059,21.8623,21.8861,28600.0
2008-09-25 12:50:00,55.16,55.33,55.05,55.12,45900.0,21.894,21.9615,21.8504,21.8781,45900.0
2008-09-25 12:55:00,55.1,55.19,55.07,55.1,37700.0,21.8702,21.9059,21.8583,21.8702,37700.0
2008-09-25 13:00:00,55.09,55.38,55.06,55.32,61000.0,21.8662,21.9813,21.8543,21.9575,61000.0
2008-09-25 13:05:00,55.34,55.34,55.17,55.25,72800.0,21.9655,21.9655,21.898,21.9297,72800.0
2008-09-25 13:10:00,55.25,55.27,55.12,55.2,69300.0,21.9297,21.9377,21.8781,21.9099,69300.0
2008-09-25 13:15:00,55.19,55.19,55.06,55.13,50100.0,21.9059,21.9059,21.8543,21.8821,50100.0
2008-09-25 13:20:00,55.17,55.28,55.17,55.19,47000.0,21.898,21.9417,21.898,21.9059,47000.0
2008-09-25 13:25:00,55.2,55.29,55.18,55.23,59600.0,21.9099,21.9456,21.902,21.9218,59600.0
2008-09-25 13:30:00,55.25,55.44,55.25,55.36,67800.0,21.9297,22.0052,21.9297,21.9734,67800.0
2008-09-25 13:35:00,55.35,55.48,55.3,55.37,50900.0,21.9694,22.021,21.9496,21.9774,50900.0
2008-09-25 13:40:00,55.36,55.43,55.24,55.43,80200.0,21.9734,22.0012,21.9258,22.0012,80200.0
2008-09-25 13:45:00,55.43,55.63,55.42,55.46,91500.0,22.0012,22.0806,21.9972,22.0131,91500.0
2008-09-25 13:50:00,55.46,55.46,55.28,55.35,59300.0,22.0131,22.0131,21.9417,21.9694,59300.0
2008-09-25 13:55:00,55.35,55.42,55.22,55.42,55000.0,21.9694,21.9972,21.9178,21.9972,55000.0
2008-09-25 14:00:00,55.44,55.49,55.34,55.47,19000.0,22.0052,22.025,21.9655,22.0171,19000.0
2008-09-25 14:05:00,55.48,55.55,55.31,55.35,61600.0,22.021,22.0488,21.9536,21.9694,61600.0
2008-09-25 14:10:00,55.33,55.38,55.11,55.11,63400.0,21.9615,21.9813,21.8742,21.8742,63400.0
2008-09-25 14:15:00,55.11,55.19,54.91,55.07,60700.0,21.8742,21.9059,21.7948,21.8583,60700.0
2008-09-25 14:20:00,55.06,55.1,54.89,55.05,40400.0,21.8543,21.8702,21.7869,21.8504,40400.0
2008-09-25 14:25:00,55.04,55.23,54.95,55.15,26900.0,21.8464,21.9218,21.8107,21.8901,26900.0
2008-09-25 14:30:00,55.16,55.34,55.1,55.27,30600.0,21.894,21.9655,21.8702,21.9377,30600.0
2008-09-25 14:35:00,55.26,55.29,55.17,55.26,35100.0,21.9337,21.9456,21.898,21.9337,35100.0
2008-09-25 14:40:00,55.23,55.27,55.15,55.16,17300.0,21.9218,21.9377,21.8901,21.894,17300.0
2008-09-25 14:45:00,55.17,55.22,55.07,55.15,24100.0,21.898,21.9178,21.8583,21.8901,24100.0
2008-09-25 14:50:00,55.11,55.19,55.01,55.11,24600.0,21.8742,21.9059,21.8345,21.8742,24600.0
2008-09-25 14:55:00,55.13,55.39,55.08,55.37,57500.0,21.8821,21.9853,21.8623,21.9774,57500.0
2008-09-25 15:00:00,55.35,55.42,55.3,55.33,46900.0,21.9694,21.9972,21.9496,21.9615,46900.0
2008-09-25 15:05:00,55.34,55.47,55.31,55.43,29900.0,21.9655,22.0171,21.9536,22.0012,29900.0
2008-09-25 15:10:00,55.45,55.58,55.45,55.46,39300.0,22.0091,22.0607,22.0091,22.0131,39300.0
2008-09-25 15:15:00,55.46,55.61,55.37,55.61,42500.0,22.0131,22.0726,21.9774,22.0726,42500.0
2008-09-25 15:20:00,55.62,55.7,55.49,55.61,94700.0,22.0766,22.1084,22.025,22.0726,94700.0
2008-09-25 15:25:00,55.62,55.69,55.45,55.58,64900.0,22.0766,22.1044,22.0091,22.0607,64900.0
2008-09-25 15:30:00,55.58,55.68,55.49,55.56,56000.0,22.0607,22.1004,22.025,22.0528,56000.0
2008-09-25 15:35:00,55.55,55.69,55.46,55.63,78200.0,22.0488,22.1044,22.0131,22.0806,78200.0
2008-09-25 15:40:00,55.61,55.62,55.37,55.42,73400.0,22.0726,22.0766,21.9774,21.9972,73400.0
2008-09-25 15:45:00,55.42,55.46,55.15,55.22,124100.0,21.9972,22.0131,21.8901,21.9178,124100.0
2008-09-25 15:50:00,55.21,55.29,55.12,55.25,118800.0,21.9139,21.9456,21.8781,21.9297,118800.0
2008-09-25 15:55:00,55.25,55.3,55.17,55.26,104400.0,21.9297,21.9496,21.898,21.9337,104400.0
2008-09-26 09:30:00,54.26,54.26,54.05,54.06,158400.0,21.5368,21.5368,21.4534,21.4574,158400.0
2008-09-26 09:35:00,54.05,54.16,54.0,54.1,248400.0,21.4534,21.4971,21.4336,21.4733,248400.0
2008-09-26 09:40:00,54.08,54.23,53.9,53.91,326500.0,21.4654,21.5249,21.3939,21.3979,326500.0
2008-09-26 09:45:00,53.91,54.26,53.9,54.22,139400.0,21.3979,21.5368,21.3939,21.5209,139400.0
2008-09-26 09:50:00,54.21,54.25,53.98,54.0,221900.0,21.517,21.5328,21.4257,21.4336,221900.0
2008-09-26 09:55:00,54.01,54.25,53.91,53.92,184100.0,21.4376,21.5328,21.3979,21.4018,184100.0
2008-09-26 10:00:00,53.91,54.2,53.91,54.2,165200.0,21.3979,21.513,21.3979,21.513,165200.0
2008-09-26 10:05:00,54.2,54.2,54.03,54.1,84400.0,21.513,21.513,21.4455,21.4733,84400.0
2008-09-26 10:10:00,54.1,54.38,54.09,54.33,130500.0,21.4733,21.5844,21.4693,21.5646,130500.0
2008-09-26 10:15:00,54.31,54.38,54.27,54.31,91200.0,21.5566,21.5844,21.5408,21.5566,91200.0
2008-09-26 10:20:00,54.31,54.39,54.25,54.27,117700.0,21.5566,21.5884,21.5328,21.5408,117700.0
2008-09-26 10:25:00,54.27,54.3,54.13,54.18,117900.0,21.5408,21.5527,21.4852,21.505,117900.0
2008-09-26 10:30:00,54.17,54.19,54.01,54.05,137600.0,21.5011,21.509,21.4376,21.4534,137600.0
2008-09-26 10:35:00,54.04,54.12,53.94,54.12,216800.0,21.4495,21.4812,21.4098,21.4812,216800.0
2008-09-26 10:40:00,54.12,54.31,54.12,54.23,156200.0,21.4812,21.5566,21.4812,21.5249,156200.0
2008-09-26 10:45:00,54.22,54.22,54.11,54.16,96500.0,21.5209,21.5209,21.4773,21.4971,96500.0
2008-09-26 10:50:00,54.15,54.21,54.1,54.2,75300.0,21.4931,21.517,21.4733,21.513,75300.0
2008-09-26 10:55:00,54.19,54.46,54.17,54.38,105400.0,21.509,21.6162,21.5011,21.5844,105400.0
2008-09-26 11:00:00,54.39,54.44,54.19,54.21,66600.0,21.5884,21.6082,21.509,21.517,66600.0
2008-09-26 11:05:00,54.21,54.29,54.19,54.21,46100.0,21.517,21.5487,21.509,21.517,46100.0
2008-09-26 11:10:00,54.22,54.25,53.9,53.92,106500.0,21.5209,21.5328,21.3939,21.4018,106500.0
2008-09-26 11:15:00,53.91,54.06,53.81,53.98,98000.0,21.3979,21.4574,21.3582,21.4257,98000.0
2008-09-26 11:20:00,53.98,54.01,53.89,54.01,88700.0,21.4257,21.4376,21.3899,21.4376,88700.0
2008-09-26 11:25:00,54.0,54.06,53.93,54.02,64000.0,21.4336,21.4574,21.4058,21.4415,64000.0
2008-09-26 11:30:00,54.01,54.14,53.95,54.01,82700.0,21.4376,21.4892,21.4138,21.4376,82700.0
2008-09-26 11:35:00,54.01,54.03,53.82,53.82,55300.0,21.4376,21.4455,21.3622,21.3622,55300.0
2008-09-26 11:40:00,53.84,53.92,53.7,53.71,48500.0,21.3701,21.4018,21.3145,21.3185,48500.0
2008-09-26 11:45:00,53.71,53.78,53.6,53.62,47800.0,21.3185,21.3463,21.2748,21.2828,47800.0
2008-09-26 11:50:00,53.63,53.66,53.43,53.53,69800.0,21.2867,21.2986,21.2074,21.247,69800.0
2008-09-26 11:55:00,53.54,53.62,53.42,53.5,42000.0,21.251,21.2828,21.2034,21.2351,42000.0
2008-09-26 12:00:00,53.5,53.52,53.41,53.46,35300.0,21.2351,21.2431,21.1994,21.2193,35300.0
2008-09-26 12:05:00,53.46,53.56,53.42,53.47,64800.0,21.2193,21.259,21.2034,21.2232,64800.0
2008-09-26 12:10:00,53.46,53.71,53.46,53.67,47400.0,21.2193,21.3185,21.2193,21.3026,47400.0
2008-09-26 12:15:00,53.66,53.76,53.62,53.63,19500.0,21.2986,21.3383,21.2828,21.2867,19500.0
2008-09-26 12:20:00,53.63,53.72,53.6,53.64,21100.0,21.2867,21.3225,21.2748,21.2907,21100.0
2008-09-26 12:25:00,53.64,53.72,53.63,53.7,11100.0,21.2907,21.3225,21.2867,21.3145,11100.0
2008-09-26 12:30:00,53.69,53.87,53.66,53.82,36200.0,21.3106,21.382,21.2986,21.3622,36200.0
2008-09-26 12:35:00,53.82,53.85,53.62,53.64,22300.0,21.3622,21.3741,21.2828,21.2907,22300.0
2008-09-26 12:40:00,53.66,53.68,53.53,53.68,16600.0,21.2986,21.3066,21.247,21.3066,16600.0
2008-09-26 12:45:00,53.67,53.85,53.66,53.75,47400.0,21.3026,21.3741,21.2986,21.3344,47400.0
2008-09-26 12:50:00,53.73,53.87,53.73,53.82,14600.0,21.3264,21.382,21.3264,21.3622,14600.0
2008-09-26 12:55:00,53.86,53.91,53.79,53.87,21600.0,21.378,21.3979,21.3502,21.382,21600.0
2008-09-26 13:00:00,53.88,53.99,53.82,53.89,37600.0,21.386,21.4296,21.3622,21.3899,37600.0
2008-09-26 13:05:00,53.91,53.92,53.84,53.92,25900.0,21.3979,21.4018,21.3701,21.4018,25900.0
2008-09-26 13:10:00,53.96,54.18,53.96,54.12,37800.0,21.4177,21.505,21.4177,21.4812,37800.0
2008-09-26 13:15:00,54.1,54.25,54.08,54.12,35600.0,21.4733,21.5328,21.4654,21.4812,35600.0
2008-09-26 13:20:00,54.11,54.23,54.09,54.21,15900.0,21.4773,21.5249,21.4693,21.517,15900.0
2008-09-26 13:25:00,54.22,54.29,54.15,54.19,41200.0,21.5209,21.5487,21.4931,21.509,41200.0
2008-09-26 13:30:00,54.19,54.19,54.03,54.14,24800.0,21.509,21.509,21.4455,21.4892,24800.0
2008-09-26 13:35:00,54.13,54.22,54.12,54.22,13300.0,21.4852,21.5209,21.4812,21.5209,13300.0
2008-09-26 13:40:00,54.23,54.48,54.19,54.4,41000.0,21.5249,21.6241,21.509,21.5924,41000.0
2008-09-26 13:45:00,54.4,54.42,54.29,54.3,17700.0,21.5924,21.6003,21.5487,21.5527,17700.0
2008-09-26 13:50:00,54.31,54.5,54.29,54.32,38400.0,21.5566,21.6321,21.5487,21.5606,38400.0
2008-09-26 13:55:00,54.33,54.38,54.13,54.21,27300.0,21.5646,21.5844,21.4852,21.517,27300.0
2008-09-26 14:00:00,54.21,54.23,54.07,54.12,23800.0,21.517,21.5249,21.4614,21.4812,23800.0
2008-09-26 14:05:00,54.12,54.2,54.05,54.05,26500.0,21.4812,21.513,21.4534,21.4534,26500.0
2008-09-26 14:10:00,54.06,54.1,54.02,54.05,18600.0,21.4574,21.4733,21.4415,21.4534,18600.0
2008-09-26 14:15:00,54.05,54.2,54.04,54.2,38400.0,21.4534,21.513,21.4495,21.513,38400.0
2008-09-26 14:20:00,54.2,54.35,54.2,54.29,24400.0,21.513,21.5725,21.513,21.5487,24400.0
2008-09-26 14:25:00,54.29,54.3,54.15,54.16,30400.0,21.5487,21.5527,21.4931,21.4971,30400.0
2008-09-26 14:30:00,54.13,54.16,53.99,53.99,35800.0,21.4852,21.4971,21.4296,21.4296,35800.0
2008-09-26 14:35:00,54.0,54.17,53.96,54.15,23100.0,21.4336,21.5011,21.4177,21.4931,23100.0
2008-09-26 14:40:00,54.15,54.15,54.0,54.06,29300.0,21.4931,21.4931,21.4336,21.4574,29300.0
2008-09-26 14:45:00,54.07,54.17,54.03,54.12,52000.0,21.4614,21.5011,21.4455,21.4812,52000.0
2008-09-26 14:50:00,54.13,54.19,54.07,54.15,26900.0,21.4852,21.509,21.4614,21.4931,26900.0
2008-09-26 14:55:00,54.15,54.18,53.95,53.97,24500.0,21.4931,21.505,21.4138,21.4217,24500.0
2008-09-26 15:00:00,53.96,54.1,53.91,53.99,115600.0,21.4177,21.4733,21.3979,21.4296,115600.0
2008-09-26 15:05:00,53.97,54.08,53.92,54.03,95800.0,21.4217,21.4654,21.4018,21.4455,95800.0
2008-09-26 15:10:00,54.01,54.16,54.0,54.13,127500.0,21.4376,21.4971,21.4336,21.4852,127500.0
2008-09-26 15:15:00,54.13,54.16,54.07,54.08,55500.0,21.4852,21.4971,21.4614,21.4654,55500.0
2008-09-26 15:20:00,54.08,54.37,54.07,54.37,159300.0,21.4654,21.5805,21.4614,21.5805,159300.0
2008-09-26 15:25:00,54.37,54.55,54.35,54.4,178200.0,21.5805,21.6519,21.5725,21.5924,178200.0
2008-09-26 15:30:00,54.41,54.45,54.23,54.29,82100.0,21.5963,21.6122,21.5249,21.5487,82100.0
2008-09-26 15:35:00,54.28,54.43,54.2,54.41,76700.0,21.5447,21.6043,21.513,21.5963,76700.0
2008-09-26 15:40:00,54.4,54.46,54.33,54.46,68900.0,21.5924,21.6162,21.5646,21.6162,68900.0
2008-09-26 15:45:00,54.46,54.53,54.38,54.39,63700.0,21.6162,21.644,21.5844,21.5884,63700.0
2008-09-26 15:50:00,54.4,54.53,54.36,54.51,98500.0,21.5924,21.644,21.5765,21.636,98500.0
2008-09-26 15:55:00,54.51,54.6,54.45,54.6,139500.0,21.636,21.6717,21.6122,21.6717,139500.0
2008-09-29 09:30:00,52.04,52.1,51.9,51.92,155800.0,20.6556,20.6795,20.6001,20.608,155800.0
2008-09-29 09:35:00,51.92,51.92,51.7,51.74,128000.0,20.608,20.608,20.5207,20.5366,128000.0
2008-09-29 09:40:00,51.73,51.82,51.63,51.68,183800.0,20.5326,20.5683,20.4929,20.5127,183800.0
2008-09-29 09:45:00,51.68,51.68,51.52,51.55,96900.0,20.5127,20.5127,20.4492,20.4611,96900.0
2008-09-29 09:50:00,51.55,51.57,51.24,51.25,191900.0,20.4611,20.4691,20.3381,20.3421,191900.0
2008-09-29 09:55:00,51.25,51.57,51.22,51.48,220900.0,20.3421,20.4691,20.3302,20.4334,220900.0
2008-09-29 10:00:00,51.47,51.71,51.25,51.32,248300.0,20.4294,20.5247,20.3421,20.3699,248300.0
2008-09-29 10:05:00,51.3,51.47,51.29,51.3,111400.0,20.3619,20.4294,20.3579,20.3619,111400.0
2008-09-29 10:10:00,51.31,51.36,51.11,51.14,164600.0,20.3659,20.3857,20.2865,20.2984,164600.0
2008-09-29 10:15:00,51.13,51.22,50.84,51.16,137100.0,20.2944,20.3302,20.1793,20.3063,137100.0
2008-09-29 10:20:00,51.15,51.34,51.06,51.34,178500.0,20.3024,20.3778,20.2667,20.3778,178500.0
2008-09-29 10:25:00,51.33,51.4,51.25,51.31,103300.0,20.3738,20.4016,20.3421,20.3659,103300.0
2008-09-29 10:30:00,51.32,51.38,51.25,51.31,60000.0,20.3699,20.3937,20.3421,20.3659,60000.0
2008-09-29 10:35:00,51.31,51.34,51.16,51.24,49600.0,20.3659,20.3778,20.3063,20.3381,49600.0
2008-09-29 10:40:00,51.23,51.24,51.06,51.2,55600.0,20.3341,20.3381,20.2667,20.3222,55600.0
2008-09-29 10:45:00,51.21,51.39,51.17,51.39,115200.0,20.3262,20.3976,20.3103,20.3976,115200.0
2008-09-29 10:50:00,51.39,51.4,51.28,51.28,84400.0,20.3976,20.4016,20.354,20.354,84400.0
2008-09-29 10:55:00,51.29,51.3,51.0,51.28,114800.0,20.3579,20.3619,20.2428,20.354,114800.0
2008-09-29 11:00:00,51.29,51.31,50.93,50.98,119200.0,20.3579,20.3659,20.2151,20.2349,119200.0
2008-09-29 11:05:00,50.97,51.14,50.93,51.07,103200.0,20.2309,20.2984,20.2151,20.2706,103200.0
2008-09-29 11:10:00,51.09,51.09,50.77,50.84,133000.0,20.2786,20.2786,20.1516,20.1793,133000.0
2008-09-29 11:15:00,50.84,50.91,50.69,50.75,116600.0,20.1793,20.2071,20.1198,20.1436,116600.0
2008-09-29 11:20:00,50.76,50.81,50.63,50.7,96400.0,20.1476,20.1674,20.096,20.1238,96400.0
2008-09-29 11:25:00,50.7,50.85,50.64,50.84,111500.0,20.1238,20.1833,20.1,20.1793,111500.0
2008-09-29 11:30:00,50.84,51.0,50.69,50.7,98100.0,20.1793,20.2428,20.1198,20.1238,98100.0
2008-09-29 11:35:00,50.7,50.78,50.65,50.68,43000.0,20.1238,20.1555,20.1039,20.1158,43000.0
2008-09-29 11:40:00,50.67,50.71,50.55,50.69,53800.0,20.1119,20.1277,20.0642,20.1198,53800.0
2008-09-29 11:45:00,50.68,50.68,50.55,50.59,45200.0,20.1158,20.1158,20.0642,20.0801,45200.0
2008-09-29 11:50:00,50.59,50.69,50.53,50.62,40600.0,20.0801,20.1198,20.0563,20.092,40600.0
2008-09-29 11:55:00,50.59,50.79,50.54,50.73,52600.0,20.0801,20.1595,20.0603,20.1357,52600.0
2008-09-29 12:00:00,50.72,50.74,50.61,50.67,41000.0,20.1317,20.1396,20.088,20.1119,41000.0
2008-09-29 12:05:00,50.65,50.73,50.5,50.51,46700.0,20.1039,20.1357,20.0444,20.0484,46700.0
2008-09-29 12:10:00,50.5,50.67,50.48,50.5,65500.0,20.0444,20.1119,20.0364,20.0444,65500.0
2008-09-29 12:15:00,50.49,50.53,50.34,50.37,41600.0,20.0404,20.0563,19.9809,19.9928,41600.0
2008-09-29 12:20:00,50.35,50.35,50.18,50.29,34500.0,19.9848,19.9848,19.9174,19.961,34500.0
2008-09-29 12:25:00,50.28,50.42,50.22,50.39,38200.0,19.9571,20.0126,19.9332,20.0007,38200.0
2008-09-29 12:30:00,50.38,50.48,50.15,50.37,79600.0,19.9968,20.0364,19.9055,19.9928,79600.0
2008-09-29 12:35:00,50.38,50.56,50.34,50.49,29300.0,19.9968,20.0682,19.9809,20.0404,29300.0
2008-09-29 12:40:00,50.51,50.82,50.51,50.81,33800.0,20.0484,20.1714,20.0484,20.1674,33800.0
2008-09-29 12:45:00,50.79,50.93,50.69,50.74,41200.0,20.1595,20.2151,20.1198,20.1396,41200.0
2008-09-29 12:50:00,50.69,50.82,50.64,50.76,18800.0,20.1198,20.1714,20.1,20.1476,18800.0
2008-09-29 12:55:00,50.74,50.76,50.61,50.63,33500.0,20.1396,20.1476,20.088,20.096,33500.0
2008-09-29 13:00:00,50.61,50.72,50.55,50.59,28000.0,20.088,20.1317,20.0642,20.0801,28000.0
2008-09-29 13:05:00,50.6,50.67,50.41,50.56,42000.0,20.0841,20.1119,20.0087,20.0682,42000.0
2008-09-29 13:10:00,50.57,50.61,50.38,50.6,22900.0,20.0722,20.088,19.9968,20.0841,22900.0
2008-09-29 13:15:00,50.61,50.69,50.54,50.57,31500.0,20.088,20.1198,20.0603,20.0722,31500.0
2008-09-29 13:20:00,50.58,50.8,50.52,50.79,36400.0,20.0761,20.1635,20.0523,20.1595,36400.0
2008-09-29 13:25:00,50.8,51.11,50.76,50.9,84900.0,20.1635,20.2865,20.1476,20.2032,84900.0
2008-09-29 13:30:00,50.89,50.95,50.77,50.9,66800.0,20.1992,20.223,20.1516,20.2032,66800.0
2008-09-29 13:35:00,50.87,50.9,50.51,50.71,70600.0,20.1912,20.2032,20.0484,20.1277,70600.0
2008-09-29 13:40:00,50.64,50.78,50.05,50.05,141100.0,20.1,20.1555,19.8658,19.8658,141100.0
2008-09-29 13:45:00,50.05,50.16,49.39,49.68,212500.0,19.8658,19.9094,19.6038,19.7189,212500.0
2008-09-29 13:50:00,49.73,50.16,49.64,50.07,144700.0,19.7388,19.9094,19.703,19.8737,144700.0
2008-09-29 13:55:00,50.06,50.08,49.71,49.84,179800.0,19.8697,19.8777,19.7308,19.7824,179800.0
2008-09-29 14:00:00,49.83,50.0,49.65,49.71,177500.0,19.7784,19.8459,19.707,19.7308,177500.0
2008-09-29 14:05:00,49.71,49.94,49.09,49.28,230100.0,19.7308,19.8221,19.4847,19.5601,230100.0
2008-09-29 14:10:00,49.38,49.55,49.15,49.42,159200.0,19.5998,19.6673,19.5085,19.6157,159200.0
2008-09-29 14:15:00,49.45,49.8,49.17,49.8,103000.0,19.6276,19.7665,19.5165,19.7665,103000.0
2008-09-29 14:20:00,49.8,49.87,49.47,49.47,60400.0,19.7665,19.7943,19.6356,19.6356,60400.0
2008-09-29 14:25:00,49.51,49.64,49.24,49.45,120100.0,19.6514,19.703,19.5443,19.6276,120100.0
2008-09-29 14:30:00,49.45,49.47,49.11,49.25,73400.0,19.6276,19.6356,19.4927,19.5482,73400.0
2008-09-29 14:35:00,49.29,49.38,49.16,49.21,36400.0,19.5641,19.5998,19.5125,19.5324,36400.0
2008-09-29 14:40:00,49.21,49.48,49.17,49.41,98100.0,19.5324,19.6395,19.5165,19.6117,98100.0
2008-09-29 14:45:00,49.43,49.59,49.15,49.15,67400.0,19.6197,19.6832,19.5085,19.5085,67400.0
2008-09-29 14:50:00,49.19,49.26,49.01,49.1,62200.0,19.5244,19.5522,19.453,19.4887,62200.0
2008-09-29 14:55:00,49.11,49.14,48.98,49.12,116600.0,19.4927,19.5046,19.4411,19.4966,116600.0
2008-09-29 15:00:00,49.12,49.37,49.12,49.24,86700.0,19.4966,19.5959,19.4966,19.5443,86700.0
2008-09-29 15:05:00,49.18,49.3,49.04,49.04,70900.0,19.5205,19.5681,19.4649,19.4649,70900.0
2008-09-29 15:10:00,49.04,49.09,49.01,49.03,67500.0,19.4649,19.4847,19.453,19.4609,67500.0
2008-09-29 15:15:00,49.05,49.05,48.77,48.8,89600.0,19.4689,19.4689,19.3577,19.3696,89600.0
2008-09-29 15:20:00,48.77,48.92,48.56,48.75,147000.0,19.3577,19.4173,19.2744,19.3498,147000.0
2008-09-29 15:25:00,48.74,48.76,48.35,48.5,149500.0,19.3458,19.3537,19.191,19.2505,149500.0
2008-09-29 15:30:00,48.5,48.76,48.44,48.7,106800.0,19.2505,19.3537,19.2267,19.3299,106800.0
2008-09-29 15:35:00,48.73,48.88,48.63,48.88,87800.0,19.3418,19.4014,19.3021,19.4014,87800.0
2008-09-29 15:40:00,48.88,49.34,48.75,49.31,157400.0,19.4014,19.584,19.3498,19.5721,157400.0
2008-09-29 15:45:00,49.31,49.33,49.07,49.23,190100.0,19.5721,19.58,19.4768,19.5403,190100.0
2008-09-29 15:50:00,49.23,49.24,49.1,49.19,128000.0,19.5403,19.5443,19.4887,19.5244,128000.0
2008-09-29 15:55:00,49.2,49.62,49.19,49.4,226800.0,19.5284,19.6951,19.5244,19.6078,226800.0
2008-09-30 09:30:00,49.59,49.66,49.52,49.55,195200.0,19.6832,19.711,19.6554,19.6673,195200.0
2008-09-30 09:35:00,49.55,49.71,49.45,49.59,177700.0,19.6673,19.7308,19.6276,19.6832,177700.0
2008-09-30 09:40:00,49.58,49.73,49.55,49.73,148200.0,19.6792,19.7388,19.6673,19.7388,148200.0
2008-09-30 09:45:00,49.73,49.82,49.64,49.68,239500.0,19.7388,19.7745,19.703,19.7189,239500.0
2008-09-30 09:50:00,49.68,49.74,49.64,49.69,144800.0,19.7189,19.7427,19.703,19.7229,144800.0
2008-09-30 09:55:00,49.69,50.0,49.63,50.0,271000.0,19.7229,19.8459,19.6991,19.8459,271000.0
2008-09-30 10:00:00,50.0,50.1,49.93,50.01,263800.0,19.8459,19.8856,19.8181,19.8499,263800.0
2008-09-30 10:05:00,50.02,50.25,50.02,50.04,107900.0,19.8539,19.9452,19.8539,19.8618,107900.0
2008-09-30 10:10:00,50.05,50.58,50.05,50.58,173000.0,19.8658,20.0761,19.8658,20.0761,173000.0
2008-09-30 10:15:00,50.58,50.68,50.53,50.55,115300.0,20.0761,20.1158,20.0563,20.0642,115300.0
2008-09-30 10:20:00,50.58,50.61,50.36,50.47,134500.0,20.0761,20.088,19.9888,20.0325,134500.0
2008-09-30 10:25:00,50.47,50.66,50.43,50.44,139500.0,20.0325,20.1079,20.0166,20.0206,139500.0
2008-09-30 10:30:00,50.44,50.49,50.35,50.47,114800.0,20.0206,20.0404,19.9848,20.0325,114800.0
2008-09-30 10:35:00,50.47,50.57,50.41,50.53,101300.0,20.0325,20.0722,20.0087,20.0563,101300.0
2008-09-30 10:40:00,50.53,50.61,50.4,50.49,94100.0,20.0563,20.088,20.0047,20.0404,94100.0
2008-09-30 10:45:00,50.51,50.6,50.4,50.4,84900.0,20.0484,20.0841,20.0047,20.0047,84900.0
2008-09-30 10:50:00,50.41,50.41,50.09,50.16,114000.0,20.0087,20.0087,19.8816,19.9094,114000.0
2008-09-30 10:55:00,50.15,50.19,49.95,50.01,114600.0,19.9055,19.9213,19.8261,19.8499,114600.0
2008-09-30 11:00:00,50.0,50.08,49.9,49.91,62300.0,19.8459,19.8777,19.8062,19.8102,62300.0
2008-09-30 11:05:00,49.9,49.9,49.67,49.83,162100.0,19.8062,19.8062,19.7149,19.7784,162100.0
2008-09-30 11:10:00,49.83,49.9,49.71,49.8,100100.0,19.7784,19.8062,19.7308,19.7665,100100.0
2008-09-30 11:15:00,49.79,49.83,49.56,49.7,170200.0,19.7626,19.7784,19.6713,19.7268,170200.0
2008-09-30 11:20:00,49.71,49.91,49.69,49.91,111800.0,19.7308,19.8102,19.7229,19.8102,111800.0
2008-09-30 11:25:00,49.91,50.17,49.85,50.04,128700.0,19.8102,19.9134,19.7864,19.8618,128700.0
2008-09-30 11:30:00,50.04,50.11,49.88,49.89,99700.0,19.8618,19.8896,19.7983,19.8023,99700.0
2008-09-30 11:35:00,49.91,49.91,49.59,49.83,229500.0,19.8102,19.8102,19.6832,19.7784,229500.0
2008-09-30 11:40:00,49.83,49.89,49.7,49.85,84700.0,19.7784,19.8023,19.7268,19.7864,84700.0
2008-09-30 11:45:00,49.86,50.14,49.85,50.12,83200.0,19.7904,19.9015,19.7864,19.8936,83200.0
2008-09-30 11:50:00,50.14,50.17,49.92,49.95,79600.0,19.9015,19.9134,19.8142,19.8261,79600.0
2008-09-30 11:55:00,49.95,50.03,49.89,49.95,29200.0,19.8261,19.8578,19.8023,19.8261,29200.0
2008-09-30 12:00:00,49.96,49.99,49.83,49.85,30800.0,19.83,19.842,19.7784,19.7864,30800.0
2008-09-30 12:05:00,49.85,49.86,49.74,49.78,26300.0,19.7864,19.7904,19.7427,19.7586,26300.0
2008-09-30 12:10:00,49.79,49.82,49.75,49.81,35500.0,19.7626,19.7745,19.7467,19.7705,35500.0
2008-09-30 12:15:00,49.81,49.82,49.7,49.7,28600.0,19.7705,19.7745,19.7268,19.7268,28600.0
2008-09-30 12:20:00,49.7,49.76,49.65,49.65,32300.0,19.7268,19.7507,19.707,19.707,32300.0
2008-09-30 12:25:00,49.66,49.68,49.52,49.57,26000.0,19.711,19.7189,19.6554,19.6752,26000.0
2008-09-30 12:30:00,49.58,49.62,49.5,49.56,24000.0,19.6792,19.6951,19.6475,19.6713,24000.0
2008-09-30 12:35:00,49.57,49.67,49.57,49.62,26100.0,19.6752,19.7149,19.6752,19.6951,26100.0
2008-09-30 12:40:00,49.63,49.81,49.63,49.75,16000.0,19.6991,19.7705,19.6991,19.7467,16000.0
2008-09-30 12:45:00,49.77,49.77,49.66,49.73,18200.0,19.7546,19.7546,19.711,19.7388,18200.0
2008-09-30 12:50:00,49.73,49.75,49.67,49.71,10200.0,19.7388,19.7467,19.7149,19.7308,10200.0
2008-09-30 12:55:00,49.73,49.81,49.7,49.73,23600.0,19.7388,19.7705,19.7268,19.7388,23600.0
2008-09-30 13:00:00,49.73,49.73,49.54,49.61,61900.0,19.7388,19.7388,19.6633,19.6911,61900.0
2008-09-30 13:05:00,49.64,49.69,49.58,49.66,27400.0,19.703,19.7229,19.6792,19.711,27400.0
2008-09-30 13:10:00,49.66,49.84,49.6,49.84,34900.0,19.711,19.7824,19.6872,19.7824,34900.0
2008-09-30 13:15:00,49.82,49.92,49.74,49.86,49900.0,19.7745,19.8142,19.7427,19.7904,49900.0
2008-09-30 13:20:00,49.86,49.98,49.8,49.86,38700.0,19.7904,19.838,19.7665,19.7904,38700.0
2008-09-30 13:25:00,49.86,50.03,49.85,50.02,41700.0,19.7904,19.8578,19.7864,19.8539,41700.0
2008-09-30 13:30:00,50.02,50.2,49.99,50.09,96700.0,19.8539,19.9253,19.842,19.8816,96700.0
2008-09-30 13:35:00,50.09,50.18,50.09,50.09,36300.0,19.8816,19.9174,19.8816,19.8816,36300.0
2008-09-30 13:40:00,50.11,50.12,49.93,49.94,42800.0,19.8896,19.8936,19.8181,19.8221,42800.0
2008-09-30 13:45:00,49.94,50.14,49.94,50.1,38300.0,19.8221,19.9015,19.8221,19.8856,38300.0
2008-09-30 13:50:00,50.1,50.17,50.07,50.13,40900.0,19.8856,19.9134,19.8737,19.8975,40900.0
2008-09-30 13:55:00,50.13,50.19,50.02,50.09,30500.0,19.8975,19.9213,19.8539,19.8816,30500.0
2008-09-30 14:00:00,50.11,50.14,49.97,49.97,44000.0,19.8896,19.9015,19.834,19.834,44000.0
2008-09-30 14:05:00,49.97,50.08,49.96,49.97,27000.0,19.834,19.8777,19.83,19.834,27000.0
2008-09-30 14:10:00,49.96,50.2,49.96,50.1,64800.0,19.83,19.9253,19.83,19.8856,64800.0
2008-09-30 14:15:00,50.1,50.13,49.97,50.03,45700.0,19.8856,19.8975,19.834,19.8578,45700.0
2008-09-30 14:20:00,50.02,50.13,50.02,50.12,41400.0,19.8539,19.8975,19.8539,19.8936,41400.0
2008-09-30 14:25:00,50.11,50.25,50.09,50.14,119900.0,19.8896,19.9452,19.8816,19.9015,119900.0
2008-09-30 14:30:00,50.13,50.19,50.06,50.12,73300.0,19.8975,19.9213,19.8697,19.8936,73300.0
2008-09-30 14:35:00,50.11,50.16,50.04,50.1,27700.0,19.8896,19.9094,19.8618,19.8856,27700.0
2008-09-30 14:40:00,50.12,50.18,50.06,50.12,27500.0,19.8936,19.9174,19.8697,19.8936,27500.0
2008-09-30 14:45:00,50.14,50.15,50.02,50.03,48800.0,19.9015,19.9055,19.8539,19.8578,48800.0
2008-09-30 14:50:00,50.03,50.16,50.0,50.14,43100.0,19.8578,19.9094,19.8459,19.9015,43100.0
2008-09-30 14:55:00,50.14,50.2,50.03,50.05,39300.0,19.9015,19.9253,19.8578,19.8658,39300.0
2008-09-30 15:00:00,50.04,50.19,50.01,50.18,37100.0,19.8618,19.9213,19.8499,19.9174,37100.0
2008-09-30 15:05:00,50.18,50.28,50.09,50.09,81400.0,19.9174,19.9571,19.8816,19.8816,81400.0
2008-09-30 15:10:00,50.1,50.13,50.0,50.0,58500.0,19.8856,19.8975,19.8459,19.8459,58500.0
2008-09-30 15:15:00,50.0,50.06,49.9,49.98,60800.0,19.8459,19.8697,19.8062,19.838,60800.0
2008-09-30 15:20:00,49.99,50.3,49.99,50.27,122100.0,19.842,19.965,19.842,19.9531,122100.0
2008-09-30 15:25:00,50.28,50.32,50.2,50.27,89700.0,19.9571,19.9729,19.9253,19.9531,89700.0
2008-09-30 15:30:00,50.26,50.28,50.14,50.14,70500.0,19.9491,19.9571,19.9015,19.9015,70500.0
2008-09-30 15:35:00,50.14,50.14,49.99,50.04,83900.0,19.9015,19.9015,19.842,19.8618,83900.0
2008-09-30 15:40:00,50.04,50.25,50.02,50.22,108300.0,19.8618,19.9452,19.8539,19.9332,108300.0
2008-09-30 15:45:00,50.2,50.41,50.19,50.37,145500.0,19.9253,20.0087,19.9213,19.9928,145500.0
2008-09-30 15:50:00,50.37,50.42,50.15,50.21,136800.0,19.9928,20.0126,19.9055,19.9293,136800.0
2008-09-30 15:55:00,50.23,50.42,50.11,50.18,192200.0,19.9372,20.0126,19.8896,19.9174,192200.0
2008-10-01 09:30:00,49.9,50.01,49.62,49.63,178700.0,19.8062,19.8499,19.6951,19.6991,178700.0
2008-10-01 09:35:00,49.63,49.7,49.44,49.63,175600.0,19.6991,19.7268,19.6236,19.6991,175600.0
2008-10-01 09:40:00,49.63,49.71,49.62,49.68,124900.0,19.6991,19.7308,19.6951,19.7189,124900.0
2008-10-01 09:45:00,49.68,49.71,49.55,49.58,89400.0,19.7189,19.7308,19.6673,19.6792,89400.0
2008-10-01 09:50:00,49.58,49.6,49.52,49.59,91100.0,19.6792,19.6872,19.6554,19.6832,91100.0
2008-10-01 09:55:00,49.6,49.85,49.59,49.78,155800.0,19.6872,19.7864,19.6832,19.7586,155800.0
2008-10-01 10:00:00,49.77,49.77,49.18,49.19,316600.0,19.7546,19.7546,19.5205,19.5244,316600.0
2008-10-01 10:05:00,49.21,49.39,49.09,49.18,174900.0,19.5324,19.6038,19.4847,19.5205,174900.0
2008-10-01 10:10:00,49.17,49.41,49.08,49.41,115200.0,19.5165,19.6117,19.4808,19.6117,115200.0
2008-10-01 10:15:00,49.4,49.45,49.27,49.43,98800.0,19.6078,19.6276,19.5562,19.6197,98800.0
2008-10-01 10:20:00,49.44,49.49,49.38,49.41,88400.0,19.6236,19.6435,19.5998,19.6117,88400.0
2008-10-01 10:25:00,49.4,49.41,49.24,49.33,72300.0,19.6078,19.6117,19.5443,19.58,72300.0
2008-10-01 10:30:00,49.32,49.34,49.13,49.32,69000.0,19.576,19.584,19.5006,19.576,69000.0
2008-10-01 10:35:00,49.29,49.31,48.82,48.83,164700.0,19.5641,19.5721,19.3776,19.3815,164700.0
2008-10-01 10:40:00,48.82,48.95,48.59,48.6,162500.0,19.3776,19.4292,19.2863,19.2902,162500.0
2008-10-01 10:45:00,48.61,48.77,48.57,48.68,79100.0,19.2942,19.3577,19.2783,19.322,79100.0
2008-10-01 10:50:00,48.67,48.73,48.54,48.71,94500.0,19.318,19.3418,19.2664,19.3339,94500.0
2008-10-01 10:55:00,48.75,48.78,48.61,48.63,62100.0,19.3498,19.3617,19.2942,19.3021,62100.0
2008-10-01 11:00:00,48.62,48.78,48.61,48.73,60700.0,19.2982,19.3617,19.2942,19.3418,60700.0
2008-10-01 11:05:00,48.74,48.89,48.7,48.74,81600.0,19.3458,19.4053,19.3299,19.3458,81600.0
2008-10-01 11:10:00,48.73,49.05,48.7,49.03,69900.0,19.3418,19.4689,19.3299,19.4609,69900.0
2008-10-01 11:15:00,49.03,49.29,48.91,49.28,88100.0,19.4609,19.5641,19.4133,19.5601,88100.0
2008-10-01 11:20:00,49.28,49.34,49.14,49.21,66700.0,19.5601,19.584,19.5046,19.5324,66700.0
2008-10-01 11:25:00,49.24,49.27,49.09,49.25,116200.0,19.5443,19.5562,19.4847,19.5482,116200.0
2008-10-01 11:30:00,49.23,49.32,49.19,49.31,50300.0,19.5403,19.576,19.5244,19.5721,50300.0
2008-10-01 11:35:00,49.32,49.61,49.29,49.61,42400.0,19.576,19.6911,19.5641,19.6911,42400.0
2008-10-01 11:40:00,49.6,49.72,49.53,49.64,60200.0,19.6872,19.7348,19.6594,19.703,60200.0
2008-10-01 11:45:00,49.64,49.69,49.55,49.64,39800.0,19.703,19.7229,19.6673,19.703,39800.0
2008-10-01 11:50:00,49.6,49.85,49.59,49.82,30700.0,19.6872,19.7864,19.6832,19.7745,30700.0
2008-10-01 11:55:00,49.81,49.87,49.71,49.81,41700.0,19.7705,19.7943,19.7308,19.7705,41700.0
2008-10-01 12:00:00,49.82,49.87,49.57,49.58,32200.0,19.7745,19.7943,19.6752,19.6792,32200.0
2008-10-01 12:05:00,49.58,49.73,49.54,49.73,11200.0,19.6792,19.7388,19.6633,19.7388,11200.0
2008-10-01 12:10:00,49.74,49.85,49.69,49.85,23000.0,19.7427,19.7864,19.7229,19.7864,23000.0
2008-10-01 12:15:00,49.85,50.17,49.84,50.01,85300.0,19.7864,19.9134,19.7824,19.8499,85300.0
2008-10-01 12:20:00,50.01,50.04,49.92,50.01,26400.0,19.8499,19.8618,19.8142,19.8499,26400.0
2008-10-01 12:25:00,50.03,50.07,50.03,50.07,9600.0,19.8578,19.8737,19.8578,19.8737,9600.0
2008-10-01 12:30:00,50.09,50.42,50.04,50.4,86300.0,19.8816,20.0126,19.8618,20.0047,86300.0
2008-10-01 12:35:00,50.4,50.57,50.36,50.51,62300.0,20.0047,20.0722,19.9888,20.0484,62300.0
2008-10-01 12:40:00,50.5,50.68,50.46,50.5,49000.0,20.0444,20.1158,20.0285,20.0444,49000.0
2008-10-01 12:45:00,50.53,50.67,50.49,50.63,28100.0,20.0563,20.1119,20.0404,20.096,28100.0
2008-10-01 12:50:00,50.63,50.85,50.62,50.68,51100.0,20.096,20.1833,20.092,20.1158,51100.0
2008-10-01 12:55:00,50.68,50.77,50.6,50.6,35700.0,20.1158,20.1516,20.0841,20.0841,35700.0
2008-10-01 13:00:00,50.6,50.66,50.45,50.49,175000.0,20.0841,20.1079,20.0245,20.0404,175000.0
2008-10-01 13:05:00,50.48,50.59,50.38,50.51,46800.0,20.0364,20.0801,19.9968,20.0484,46800.0
2008-10-01 13:10:00,50.49,50.61,50.38,50.39,57200.0,20.0404,20.088,19.9968,20.0007,57200.0
2008-10-01 13:15:00,50.4,50.6,50.4,50.43,33300.0,20.0047,20.0841,20.0047,20.0166,33300.0
2008-10-01 13:20:00,50.4,50.63,50.36,50.49,26800.0,20.0047,20.096,19.9888,20.0404,26800.0
2008-10-01 13:25:00,50.51,50.54,50.33,50.34,18500.0,20.0484,20.0603,19.9769,19.9809,18500.0
2008-10-01 13:30:00,50.35,50.38,50.0,50.1,360000.0,19.9848,19.9968,19.8459,19.8856,360000.0
2008-10-01 13:35:00,50.1,50.35,50.04,50.24,60000.0,19.8856,19.9848,19.8618,19.9412,60000.0
2008-10-01 13:40:00,50.25,50.6,50.0,50.6,52500.0,19.9452,20.0841,19.8459,20.0841,52500.0
2008-10-01 13:45:00,50.63,50.68,50.41,50.6,76400.0,20.096,20.1158,20.0087,20.0841,76400.0
2008-10-01 13:50:00,50.57,50.79,50.53,50.63,78300.0,20.0722,20.1595,20.0563,20.096,78300.0
2008-10-01 13:55:00,50.63,50.75,50.37,50.41,41000.0,20.096,20.1436,19.9928,20.0087,41000.0
2008-10-01 14:00:00,50.42,50.59,50.32,50.48,26600.0,20.0126,20.0801,19.9729,20.0364,26600.0
2008-10-01 14:05:00,50.49,50.68,50.36,50.56,44800.0,20.0404,20.1158,19.9888,20.0682,44800.0
2008-10-01 14:10:00,50.6,50.61,50.4,50.51,40000.0,20.0841,20.088,20.0047,20.0484,40000.0
2008-10-01 14:15:00,50.51,50.75,50.51,50.61,40600.0,20.0484,20.1436,20.0484,20.088,40600.0
2008-10-01 14:20:00,50.6,50.73,50.51,50.57,64000.0,20.0841,20.1357,20.0484,20.0722,64000.0
2008-10-01 14:25:00,50.54,50.68,50.49,50.59,77000.0,20.0603,20.1158,20.0404,20.0801,77000.0
2008-10-01 14:30:00,50.56,50.57,50.35,50.35,30900.0,20.0682,20.0722,19.9848,19.9848,30900.0
2008-10-01 14:35:00,50.35,50.49,50.32,50.49,48800.0,19.9848,20.0404,19.9729,20.0404,48800.0
2008-10-01 14:40:00,50.49,50.53,50.32,50.42,78600.0,20.0404,20.0563,19.9729,20.0126,78600.0
2008-10-01 14:45:00,50.43,50.56,50.35,50.48,57600.0,20.0166,20.0682,19.9848,20.0364,57600.0
2008-10-01 14:50:00,50.49,50.68,50.43,50.58,58600.0,20.0404,20.1158,20.0166,20.0761,58600.0
2008-10-01 14:55:00,50.6,50.64,50.35,50.41,47600.0,20.0841,20.1,19.9848,20.0087,47600.0
2008-10-01 15:00:00,50.39,50.43,50.31,50.32,35100.0,20.0007,20.0166,19.969,19.9729,35100.0
2008-10-01 15:05:00,50.3,50.46,50.27,50.4,58000.0,19.965,20.0285,19.9531,20.0047,58000.0
2008-10-01 15:10:00,50.42,50.52,50.25,50.28,74200.0,20.0126,20.0523,19.9452,19.9571,74200.0
2008-10-01 15:15:00,50.29,50.42,50.23,50.35,60200.0,19.961,20.0126,19.9372,19.9848,60200.0
2008-10-01 15:20:00,50.35,50.4,50.31,50.39,43900.0,19.9848,20.0047,19.969,20.0007,43900.0
2008-10-01 15:25:00,50.37,50.43,50.28,50.35,66200.0,19.9928,20.0166,19.9571,19.9848,66200.0
2008-10-01 15:30:00,50.36,50.4,50.29,50.31,61800.0,19.9888,20.0047,19.961,19.969,61800.0
2008-10-01 15:35:00,50.31,50.43,50.17,50.21,106400.0,19.969,20.0166,19.9134,19.9293,106400.0
2008-10-01 15:40:00,50.22,50.26,50.11,50.24,144900.0,19.9332,19.9491,19.8896,19.9412,144900.0
2008-10-01 15:45:00,50.26,50.3,50.16,50.16,72100.0,19.9491,19.965,19.9094,19.9094,72100.0
2008-10-01 15:50:00,50.16,50.21,50.12,50.14,91600.0,19.9094,19.9293,19.8936,19.9015,91600.0
2008-10-01 15:55:00,50.14,50.16,50.05,50.12,122300.0,19.9015,19.9094,19.8658,19.8936,122300.0
2008-10-02 09:30:00,48.97,49.06,48.89,48.99,205200.0,19.4371,19.4728,19.4053,19.445,205200.0
2008-10-02 09:35:00,48.98,49.01,48.81,48.82,96800.0,19.4411,19.453,19.3736,19.3776,96800.0
2008-10-02 09:40:00,48.82,48.88,48.74,48.84,115600.0,19.3776,19.4014,19.3458,19.3855,115600.0
2008-10-02 09:45:00,48.83,48.95,48.76,48.82,111400.0,19.3815,19.4292,19.3537,19.3776,111400.0
2008-10-02 09:50:00,48.81,48.83,48.42,48.46,151600.0,19.3736,19.3815,19.2188,19.2347,151600.0
2008-10-02 09:55:00,48.47,48.53,48.29,48.35,133900.0,19.2386,19.2625,19.1672,19.191,133900.0
2008-10-02 10:00:00,48.36,48.38,48.24,48.26,125400.0,19.195,19.2029,19.1473,19.1553,125400.0
2008-10-02 10:05:00,48.24,48.27,48.07,48.11,148800.0,19.1473,19.1593,19.0799,19.0957,148800.0
2008-10-02 10:10:00,48.11,48.22,48.06,48.2,183900.0,19.0957,19.1394,19.0759,19.1315,183900.0
2008-10-02 10:15:00,48.21,48.21,47.99,48.02,173600.0,19.1354,19.1354,19.0481,19.06,173600.0
2008-10-02 10:20:00,48.01,48.04,47.82,47.84,218500.0,19.0561,19.068,18.9806,18.9886,218500.0
2008-10-02 10:25:00,47.86,48.17,47.86,48.14,187000.0,18.9965,19.1196,18.9965,19.1077,187000.0
2008-10-02 10:30:00,48.15,48.17,48.04,48.16,69900.0,19.1116,19.1196,19.068,19.1156,69900.0
2008-10-02 10:35:00,48.15,48.18,47.89,47.96,146500.0,19.1116,19.1235,19.0084,19.0362,146500.0
2008-10-02 10:40:00,47.94,47.95,47.68,47.79,150400.0,19.0283,19.0322,18.9251,18.9687,150400.0
2008-10-02 10:45:00,47.79,47.81,47.56,47.68,168700.0,18.9687,18.9767,18.8774,18.9251,168700.0
2008-10-02 10:50:00,47.72,47.92,47.71,47.8,115900.0,18.9409,19.0203,18.937,18.9727,115900.0
2008-10-02 10:55:00,47.81,47.81,47.67,47.69,74800.0,18.9767,18.9767,18.9211,18.929,74800.0
2008-10-02 11:00:00,47.68,47.75,47.65,47.72,118700.0,18.9251,18.9529,18.9132,18.9409,118700.0
2008-10-02 11:05:00,47.73,47.73,47.44,47.55,129100.0,18.9449,18.9449,18.8298,18.8735,129100.0
2008-10-02 11:10:00,47.55,47.64,47.51,47.56,113000.0,18.8735,18.9092,18.8576,18.8774,113000.0
2008-10-02 11:15:00,47.53,47.71,47.42,47.71,176400.0,18.8655,18.937,18.8219,18.937,176400.0
2008-10-02 11:20:00,47.71,47.74,47.55,47.64,156200.0,18.937,18.9489,18.8735,18.9092,156200.0
2008-10-02 11:25:00,47.64,47.73,47.62,47.72,177200.0,18.9092,18.9449,18.9013,18.9409,177200.0
2008-10-02 11:30:00,47.72,47.82,47.61,47.61,279400.0,18.9409,18.9806,18.8973,18.8973,279400.0
2008-10-02 11:35:00,47.61,47.76,47.58,47.73,79200.0,18.8973,18.9568,18.8854,18.9449,79200.0
2008-10-02 11:40:00,47.73,47.85,47.66,47.82,46400.0,18.9449,18.9925,18.9171,18.9806,46400.0
2008-10-02 11:45:00,47.82,47.95,47.81,47.83,51100.0,18.9806,19.0322,18.9767,18.9846,51100.0
2008-10-02 11:50:00,47.83,47.86,47.7,47.75,35500.0,18.9846,18.9965,18.933,18.9529,35500.0
2008-10-02 11:55:00,47.75,48.21,47.75,48.19,92700.0,18.9529,19.1354,18.9529,19.1275,92700.0
2008-10-02 12:00:00,48.17,48.2,47.95,47.95,52500.0,19.1196,19.1315,19.0322,19.0322,52500.0
2008-10-02 12:05:00,47.95,48.01,47.87,47.95,40900.0,19.0322,19.0561,19.0005,19.0322,40900.0
2008-10-02 12:10:00,47.95,48.04,47.91,48.03,32700.0,19.0322,19.068,19.0164,19.064,32700.0
2008-10-02 12:15:00,48.02,48.19,48.02,48.17,49900.0,19.06,19.1275,19.06,19.1196,49900.0
2008-10-02 12:20:00,48.18,48.18,47.98,47.98,28200.0,19.1235,19.1235,19.0441,19.0441,28200.0
2008-10-02 12:25:00,48.0,48.0,47.64,47.72,70600.0,19.0521,19.0521,18.9092,18.9409,70600.0
2008-10-02 12:30:00,47.73,47.84,47.7,47.8,39100.0,18.9449,18.9886,18.933,18.9727,39100.0
2008-10-02 12:35:00,47.78,47.83,47.68,47.69,22100.0,18.9648,18.9846,18.9251,18.929,22100.0
2008-10-02 12:40:00,47.69,47.81,47.69,47.74,22700.0,18.929,18.9767,18.929,18.9489,22700.0
2008-10-02 12:45:00,47.73,47.79,47.66,47.7,29100.0,18.9449,18.9687,18.9171,18.933,29100.0
2008-10-02 12:50:00,47.72,47.9,47.67,47.88,35100.0,18.9409,19.0124,18.9211,19.0045,35100.0
2008-10-02 12:55:00,47.88,48.03,47.83,47.87,50500.0,19.0045,19.064,18.9846,19.0005,50500.0
2008-10-02 13:00:00,47.89,47.9,47.7,47.71,38600.0,19.0084,19.0124,18.933,18.937,38600.0
2008-10-02 13:05:00,47.71,47.74,47.51,47.56,52500.0,18.937,18.9489,18.8576,18.8774,52500.0
2008-10-02 13:10:00,47.56,47.62,47.51,47.52,30300.0,18.8774,18.9013,18.8576,18.8616,30300.0
2008-10-02 13:15:00,47.54,47.55,47.44,47.44,72300.0,18.8695,18.8735,18.8298,18.8298,72300.0
2008-10-02 13:20:00,47.45,47.54,47.45,47.46,42600.0,18.8338,18.8695,18.8338,18.8378,42600.0
2008-10-02 13:25:00,47.46,47.56,47.46,47.54,34800.0,18.8378,18.8774,18.8378,18.8695,34800.0
2008-10-02 13:30:00,47.55,47.63,47.53,47.6,40900.0,18.8735,18.9052,18.8655,18.8933,40900.0
2008-10-02 13:35:00,47.58,47.59,47.45,47.51,79100.0,18.8854,18.8894,18.8338,18.8576,79100.0
2008-10-02 13:40:00,47.51,47.7,47.35,47.7,95300.0,18.8576,18.933,18.7941,18.933,95300.0
2008-10-02 13:45:00,47.73,47.93,47.57,47.76,102100.0,18.9449,19.0243,18.8814,18.9568,102100.0
2008-10-02 13:50:00,47.76,47.8,47.37,47.55,76900.0,18.9568,18.9727,18.802,18.8735,76900.0
2008-10-02 13:55:00,47.56,47.75,47.53,47.75,28000.0,18.8774,18.9529,18.8655,18.9529,28000.0
2008-10-02 14:00:00,47.8,48.04,47.75,47.91,76800.0,18.9727,19.068,18.9529,19.0164,76800.0
2008-10-02 14:05:00,47.94,48.08,47.74,47.86,59400.0,19.0283,19.0838,18.9489,18.9965,59400.0
2008-10-02 14:10:00,47.86,48.04,47.82,47.97,60600.0,18.9965,19.068,18.9806,19.0402,60600.0
2008-10-02 14:15:00,47.98,47.99,47.74,47.8,53000.0,19.0441,19.0481,18.9489,18.9727,53000.0
2008-10-02 14:20:00,47.81,47.84,47.65,47.7,50600.0,18.9767,18.9886,18.9132,18.933,50600.0
2008-10-02 14:25:00,47.7,47.75,47.61,47.69,44200.0,18.933,18.9529,18.8973,18.929,44200.0
2008-10-02 14:30:00,47.69,47.76,47.5,47.56,55500.0,18.929,18.9568,18.8536,18.8774,55500.0
2008-10-02 14:35:00,47.56,47.57,47.37,47.44,60900.0,18.8774,18.8814,18.802,18.8298,60900.0
2008-10-02 14:40:00,47.44,47.52,47.35,47.38,56000.0,18.8298,18.8616,18.7941,18.806,56000.0
2008-10-02 14:45:00,47.38,47.7,47.38,47.67,56400.0,18.806,18.933,18.806,18.9211,56400.0
2008-10-02 14:50:00,47.72,47.74,47.47,47.5,63200.0,18.9409,18.9489,18.8417,18.8536,63200.0
2008-10-02 14:55:00,47.48,47.81,47.47,47.73,97200.0,18.8457,18.9767,18.8417,18.9449,97200.0
2008-10-02 15:00:00,47.72,47.75,47.58,47.62,52900.0,18.9409,18.9529,18.8854,18.9013,52900.0
2008-10-02 15:05:00,47.63,47.74,47.57,47.57,58700.0,18.9052,18.9489,18.8814,18.8814,58700.0
2008-10-02 15:10:00,47.56,47.6,47.48,47.58,83200.0,18.8774,18.8933,18.8457,18.8854,83200.0
2008-10-02 15:15:00,47.56,47.56,47.22,47.26,162800.0,18.8774,18.8774,18.7425,18.7584,162800.0
2008-10-02 15:20:00,47.25,47.38,47.18,47.38,169200.0,18.7544,18.806,18.7266,18.806,169200.0
2008-10-02 15:25:00,47.39,47.45,47.31,47.38,71100.0,18.81,18.8338,18.7782,18.806,71100.0
2008-10-02 15:30:00,47.38,47.6,47.31,47.47,106000.0,18.806,18.8933,18.7782,18.8417,106000.0
2008-10-02 15:35:00,47.45,47.48,47.22,47.22,118000.0,18.8338,18.8457,18.7425,18.7425,118000.0
2008-10-02 15:40:00,47.22,47.29,47.15,47.2,151900.0,18.7425,18.7703,18.7147,18.7346,151900.0
2008-10-02 15:45:00,47.2,47.21,47.03,47.13,89700.0,18.7346,18.7385,18.6671,18.7068,89700.0
2008-10-02 15:50:00,47.13,47.4,47.13,47.3,142500.0,18.7068,18.8139,18.7068,18.7742,142500.0
2008-10-02 15:55:00,47.3,47.33,47.02,47.15,198900.0,18.7742,18.7862,18.6631,18.7147,198900.0
2008-10-03 09:30:00,47.65,47.98,47.63,47.97,176900.0,18.9132,19.0441,18.9052,19.0402,176900.0
2008-10-03 09:35:00,47.98,48.18,47.95,48.1,141400.0,19.0441,19.1235,19.0322,19.0918,141400.0
2008-10-03 09:40:00,48.11,48.43,48.1,48.26,137100.0,19.0957,19.2228,19.0918,19.1553,137100.0
2008-10-03 09:45:00,48.27,48.36,48.24,48.26,162000.0,19.1593,19.195,19.1473,19.1553,162000.0
2008-10-03 09:50:00,48.28,48.54,48.28,48.47,143300.0,19.1632,19.2664,19.1632,19.2386,143300.0
2008-10-03 09:55:00,48.49,48.61,48.43,48.61,168500.0,19.2466,19.2942,19.2228,19.2942,168500.0
2008-10-03 10:00:00,48.6,48.8,48.55,48.68,227700.0,19.2902,19.3696,19.2704,19.322,227700.0
2008-10-03 10:05:00,48.67,48.71,48.56,48.64,184900.0,19.318,19.3339,19.2744,19.3061,184900.0
2008-10-03 10:10:00,48.64,48.75,48.54,48.73,213600.0,19.3061,19.3498,19.2664,19.3418,213600.0
2008-10-03 10:15:00,48.74,48.96,48.73,48.94,116000.0,19.3458,19.4331,19.3418,19.4252,116000.0
2008-10-03 10:20:00,48.93,49.17,48.86,48.93,128300.0,19.4212,19.5165,19.3934,19.4212,128300.0
2008-10-03 10:25:00,48.93,49.21,48.91,49.07,125500.0,19.4212,19.5324,19.4133,19.4768,125500.0
2008-10-03 10:30:00,49.06,49.5,49.06,49.48,134600.0,19.4728,19.6475,19.4728,19.6395,134600.0
2008-10-03 10:35:00,49.48,49.59,49.33,49.46,152300.0,19.6395,19.6832,19.58,19.6316,152300.0
2008-10-03 10:40:00,49.46,49.5,49.24,49.33,122500.0,19.6316,19.6475,19.5443,19.58,122500.0
2008-10-03 10:45:00,49.34,49.48,49.34,49.42,87700.0,19.584,19.6395,19.584,19.6157,87700.0
2008-10-03 10:50:00,49.41,49.87,49.41,49.86,98200.0,19.6117,19.7943,19.6117,19.7904,98200.0
2008-10-03 10:55:00,49.88,49.88,49.75,49.81,90400.0,19.7983,19.7983,19.7467,19.7705,90400.0
2008-10-03 11:00:00,49.81,50.11,49.81,49.9,187100.0,19.7705,19.8896,19.7705,19.8062,187100.0
2008-10-03 11:05:00,49.87,50.01,49.73,49.8,85600.0,19.7943,19.8499,19.7388,19.7665,85600.0
2008-10-03 11:10:00,49.82,49.86,49.6,49.6,100900.0,19.7745,19.7904,19.6872,19.6872,100900.0
2008-10-03 11:15:00,49.6,49.87,49.59,49.67,88300.0,19.6872,19.7943,19.6832,19.7149,88300.0
2008-10-03 11:20:00,49.64,49.67,49.44,49.66,137800.0,19.703,19.7149,19.6236,19.711,137800.0
2008-10-03 11:25:00,49.65,49.67,49.41,49.48,133600.0,19.707,19.7149,19.6117,19.6395,133600.0
2008-10-03 11:30:00,49.49,49.75,49.43,49.75,111600.0,19.6435,19.7467,19.6197,19.7467,111600.0
2008-10-03 11:35:00,49.74,49.83,49.66,49.77,50600.0,19.7427,19.7784,19.711,19.7546,50600.0
2008-10-03 11:40:00,49.79,49.88,49.67,49.74,56800.0,19.7626,19.7983,19.7149,19.7427,56800.0
2008-10-03 11:45:00,49.73,49.73,49.53,49.56,57800.0,19.7388,19.7388,19.6594,19.6713,57800.0
2008-10-03 11:50:00,49.56,49.56,49.36,49.43,51000.0,19.6713,19.6713,19.5919,19.6197,51000.0
2008-10-03 11:55:00,49.44,49.69,49.43,49.61,61700.0,19.6236,19.7229,19.6197,19.6911,61700.0
2008-10-03 12:00:00,49.61,49.78,49.61,49.7,48100.0,19.6911,19.7586,19.6911,19.7268,48100.0
2008-10-03 12:05:00,49.67,49.71,49.46,49.5,149400.0,19.7149,19.7308,19.6316,19.6475,149400.0
2008-10-03 12:10:00,49.51,49.61,49.37,49.4,84100.0,19.6514,19.6911,19.5959,19.6078,84100.0
2008-10-03 12:15:00,49.44,49.5,49.23,49.29,76200.0,19.6236,19.6475,19.5403,19.5641,76200.0
2008-10-03 12:20:00,49.29,49.35,49.02,49.24,72100.0,19.5641,19.5879,19.4569,19.5443,72100.0
2008-10-03 12:25:00,49.24,49.37,49.08,49.37,84600.0,19.5443,19.5959,19.4808,19.5959,84600.0
2008-10-03 12:30:00,49.4,49.44,49.23,49.38,79600.0,19.6078,19.6236,19.5403,19.5998,79600.0
2008-10-03 12:35:00,49.39,49.41,49.21,49.34,62900.0,19.6038,19.6117,19.5324,19.584,62900.0
2008-10-03 12:40:00,49.38,49.52,49.28,49.35,111600.0,19.5998,19.6554,19.5601,19.5879,111600.0
2008-10-03 12:45:00,49.36,49.43,49.26,49.4,80900.0,19.5919,19.6197,19.5522,19.6078,80900.0
2008-10-03 12:50:00,49.39,49.59,49.27,49.5,69200.0,19.6038,19.6832,19.5562,19.6475,69200.0
2008-10-03 12:55:00,49.5,49.61,49.42,49.57,51600.0,19.6475,19.6911,19.6157,19.6752,51600.0
2008-10-03 13:00:00,49.56,49.72,49.48,49.62,60000.0,19.6713,19.7348,19.6395,19.6951,60000.0
2008-10-03 13:05:00,49.59,49.94,49.54,49.85,68200.0,19.6832,19.8221,19.6633,19.7864,68200.0
2008-10-03 13:10:00,49.86,49.89,49.55,49.82,68800.0,19.7904,19.8023,19.6673,19.7745,68800.0
2008-10-03 13:15:00,49.83,49.95,49.75,49.9,53500.0,19.7784,19.8261,19.7467,19.8062,53500.0
2008-10-03 13:20:00,49.88,50.0,49.44,49.55,91700.0,19.7983,19.8459,19.6236,19.6673,91700.0
2008-10-03 13:25:00,49.54,49.83,49.13,49.38,122000.0,19.6633,19.7784,19.5006,19.5998,122000.0
2008-10-03 13:30:00,49.33,49.4,48.84,49.06,138400.0,19.58,19.6078,19.3855,19.4728,138400.0
2008-10-03 13:35:00,49.05,49.21,49.0,49.06,194400.0,19.4689,19.5324,19.449,19.4728,194400.0
2008-10-03 13:40:00,49.06,49.12,48.61,48.65,117100.0,19.4728,19.4966,19.2942,19.3101,117100.0
2008-10-03 13:45:00,48.65,49.01,48.51,48.93,95500.0,19.3101,19.453,19.2545,19.4212,95500.0
2008-10-03 13:50:00,48.93,49.14,48.64,48.64,80900.0,19.4212,19.5046,19.3061,19.3061,80900.0
2008-10-03 13:55:00,48.62,49.0,48.62,48.87,69300.0,19.2982,19.449,19.2982,19.3974,69300.0
2008-10-03 14:00:00,48.88,48.94,48.56,48.74,98100.0,19.4014,19.4252,19.2744,19.3458,98100.0
2008-10-03 14:05:00,48.74,48.88,48.67,48.86,105300.0,19.3458,19.4014,19.318,19.3934,105300.0
2008-10-03 14:10:00,48.84,49.19,48.76,49.1,80200.0,19.3855,19.5244,19.3537,19.4887,80200.0
2008-10-03 14:15:00,49.09,49.13,48.82,48.99,71300.0,19.4847,19.5006,19.3776,19.445,71300.0
2008-10-03 14:20:00,48.97,48.98,48.6,48.69,78900.0,19.4371,19.4411,19.2902,19.326,78900.0
2008-10-03 14:25:00,48.71,48.71,48.14,48.25,96700.0,19.3339,19.3339,19.1077,19.1513,96700.0
2008-10-03 14:30:00,48.24,48.41,47.98,48.02,120600.0,19.1473,19.2148,19.0441,19.06,120600.0
2008-10-03 14:35:00,48.0,48.49,48.0,48.34,126000.0,19.0521,19.2466,19.0521,19.187,126000.0
2008-10-03 14:40:00,48.38,48.68,48.34,48.43,95300.0,19.2029,19.322,19.187,19.2228,95300.0
2008-10-03 14:45:00,48.41,48.53,48.11,48.43,97400.0,19.2148,19.2625,19.0957,19.2228,97400.0
2008-10-03 14:50:00,48.45,48.63,48.28,48.57,60300.0,19.2307,19.3021,19.1632,19.2783,60300.0
2008-10-03 14:55:00,48.54,48.72,48.28,48.65,50700.0,19.2664,19.3379,19.1632,19.3101,50700.0
2008-10-03 15:00:00,48.66,48.97,48.59,48.79,92800.0,19.3141,19.4371,19.2863,19.3657,92800.0
2008-10-03 15:05:00,48.76,48.81,48.5,48.5,68300.0,19.3537,19.3736,19.2505,19.2505,68300.0
2008-10-03 15:10:00,48.51,48.53,48.38,48.41,85800.0,19.2545,19.2625,19.2029,19.2148,85800.0
2008-10-03 15:15:00,48.43,48.58,48.28,48.44,117200.0,19.2228,19.2823,19.1632,19.2267,117200.0
2008-10-03 15:20:00,48.44,48.45,48.25,48.32,107200.0,19.2267,19.2307,19.1513,19.1791,107200.0
2008-10-03 15:25:00,48.29,48.32,48.08,48.21,151300.0,19.1672,19.1791,19.0838,19.1354,151300.0
2008-10-03 15:30:00,48.2,48.37,48.1,48.11,202600.0,19.1315,19.1989,19.0918,19.0957,202600.0
2008-10-03 15:35:00,48.14,48.27,48.0,48.02,195700.0,19.1077,19.1593,19.0521,19.06,195700.0
2008-10-03 15:40:00,48.01,48.09,47.67,47.68,221900.0,19.0561,19.0878,18.9211,18.9251,221900.0
2008-10-03 15:45:00,47.68,47.76,47.38,47.4,235100.0,18.9251,18.9568,18.806,18.8139,235100.0
2008-10-03 15:50:00,47.4,47.7,47.31,47.64,196700.0,18.8139,18.933,18.7782,18.9092,196700.0
2008-10-03 15:55:00,47.65,47.75,47.59,47.72,239100.0,18.9132,18.9529,18.8894,18.9409,239100.0
2008-10-06 09:30:00,46.82,46.84,46.39,46.67,387500.0,18.5837,18.5917,18.413,18.5242,387500.0
2008-10-06 09:35:00,46.68,46.7,46.37,46.46,351600.0,18.5282,18.5361,18.4051,18.4408,351600.0
2008-10-06 09:40:00,46.48,46.58,46.37,46.47,172000.0,18.4488,18.4885,18.4051,18.4448,172000.0
2008-10-06 09:45:00,46.47,46.47,46.22,46.25,194600.0,18.4448,18.4448,18.3456,18.3575,194600.0
2008-10-06 09:50:00,46.26,46.28,46.13,46.19,335500.0,18.3614,18.3694,18.3098,18.3337,335500.0
2008-10-06 09:55:00,46.18,46.22,46.12,46.17,429600.0,18.3297,18.3456,18.3059,18.3257,429600.0
2008-10-06 10:00:00,46.16,46.21,46.0,46.04,372400.0,18.3218,18.3416,18.2582,18.2741,372400.0
2008-10-06 10:05:00,46.04,46.1,45.96,46.06,295400.0,18.2741,18.2979,18.2424,18.2821,295400.0
2008-10-06 10:10:00,46.06,46.08,45.8,45.8,330400.0,18.2821,18.29,18.1789,18.1789,330400.0
2008-10-06 10:15:00,45.8,45.86,45.35,45.39,172800.0,18.1789,18.2027,18.0003,18.0161,172800.0
2008-10-06 10:20:00,45.39,45.55,45.26,45.54,248500.0,18.0161,18.0796,17.9645,18.0757,248500.0
2008-10-06 10:25:00,45.55,45.68,45.42,45.56,138700.0,18.0796,18.1312,18.028,18.0836,138700.0
2008-10-06 10:30:00,45.56,45.7,45.5,45.53,167000.0,18.0836,18.1392,18.0598,18.0717,167000.0
2008-10-06 10:35:00,45.5,45.5,44.71,44.73,262600.0,18.0598,18.0598,17.7462,17.7542,262600.0
2008-10-06 10:40:00,44.73,44.75,44.03,44.17,366200.0,17.7542,17.7621,17.4763,17.5319,366200.0
2008-10-06 10:45:00,44.17,44.85,44.14,44.82,338100.0,17.5319,17.8018,17.52,17.7899,338100.0
2008-10-06 10:50:00,44.84,44.9,44.5,44.9,189700.0,17.7978,17.8216,17.6629,17.8216,189700.0
2008-10-06 10:55:00,44.89,45.28,44.78,45.2,165300.0,17.8177,17.9725,17.774,17.9407,165300.0
2008-10-06 11:00:00,45.17,45.35,45.14,45.3,176700.0,17.9288,18.0003,17.9169,17.9804,176700.0
2008-10-06 11:05:00,45.3,45.48,45.08,45.37,260000.0,17.9804,18.0519,17.8931,18.0082,260000.0
2008-10-06 11:10:00,45.36,45.54,44.99,45.0,457600.0,18.0042,18.0757,17.8574,17.8613,457600.0
2008-10-06 11:15:00,45.0,45.31,44.92,45.3,194500.0,17.8613,17.9844,17.8296,17.9804,194500.0
2008-10-06 11:20:00,45.29,45.42,45.09,45.2,219500.0,17.9764,18.028,17.8971,17.9407,219500.0
2008-10-06 11:25:00,45.2,45.4,45.01,45.09,149900.0,17.9407,18.0201,17.8653,17.8971,149900.0
2008-10-06 11:30:00,45.11,45.13,44.7,44.83,193900.0,17.905,17.9129,17.7423,17.7939,193900.0
2008-10-06 11:35:00,44.83,44.9,44.36,44.47,162400.0,17.7939,17.8216,17.6073,17.651,162400.0
2008-10-06 11:40:00,44.49,44.52,44.3,44.41,93300.0,17.6589,17.6708,17.5835,17.6271,93300.0
2008-10-06 11:45:00,44.41,44.68,44.27,44.33,159800.0,17.6271,17.7343,17.5716,17.5954,159800.0
2008-10-06 11:50:00,44.3,44.31,44.09,44.12,130200.0,17.5835,17.5875,17.5001,17.512,130200.0
2008-10-06 11:55:00,44.12,44.39,44.12,44.37,150400.0,17.512,17.6192,17.512,17.6113,150400.0
2008-10-06 12:00:00,44.36,44.59,44.32,44.34,104000.0,17.6073,17.6986,17.5914,17.5994,104000.0
2008-10-06 12:05:00,44.36,44.55,44.27,44.27,77000.0,17.6073,17.6827,17.5716,17.5716,77000.0
2008-10-06 12:10:00,44.28,44.48,44.17,44.46,134000.0,17.5756,17.6549,17.5319,17.647,134000.0
2008-10-06 12:15:00,44.48,44.51,44.24,44.49,128300.0,17.6549,17.6668,17.5597,17.6589,128300.0
2008-10-06 12:20:00,44.49,44.49,44.23,44.35,156200.0,17.6589,17.6589,17.5557,17.6033,156200.0
2008-10-06 12:25:00,44.36,44.45,44.21,44.34,117700.0,17.6073,17.643,17.5478,17.5994,117700.0
2008-10-06 12:30:00,44.35,44.46,44.29,44.41,104800.0,17.6033,17.647,17.5795,17.6271,104800.0
2008-10-06 12:35:00,44.41,44.41,44.12,44.15,80700.0,17.6271,17.6271,17.512,17.524,80700.0
2008-10-06 12:40:00,44.14,44.24,44.09,44.22,64400.0,17.52,17.5597,17.5001,17.5517,64400.0
2008-10-06 12:45:00,44.23,44.24,44.0,44.19,66900.0,17.5557,17.5597,17.4644,17.5398,66900.0
2008-10-06 12:50:00,44.2,44.28,44.13,44.22,52700.0,17.5438,17.5756,17.516,17.5517,52700.0
2008-10-06 12:55:00,44.23,44.25,44.02,44.08,61700.0,17.5557,17.5636,17.4724,17.4962,61700.0
2008-10-06 13:00:00,44.06,44.26,43.88,44.22,112300.0,17.4882,17.5676,17.4168,17.5517,112300.0
2008-10-06 13:05:00,44.21,44.41,44.15,44.17,55400.0,17.5478,17.6271,17.524,17.5319,55400.0
2008-10-06 13:10:00,44.16,44.3,44.02,44.04,70100.0,17.5279,17.5835,17.4724,17.4803,70100.0
2008-10-06 13:15:00,44.04,44.23,44.0,44.11,64200.0,17.4803,17.5557,17.4644,17.5081,64200.0
2008-10-06 13:20:00,44.11,44.55,44.09,44.42,65600.0,17.5081,17.6827,17.5001,17.6311,65600.0
2008-10-06 13:25:00,44.42,44.46,44.23,44.24,36000.0,17.6311,17.647,17.5557,17.5597,36000.0
2008-10-06 13:30:00,44.26,44.27,44.04,44.13,37600.0,17.5676,17.5716,17.4803,17.516,37600.0
2008-10-06 13:35:00,44.14,44.2,44.02,44.14,43300.0,17.52,17.5438,17.4724,17.52,43300.0
2008-10-06 13:40:00,44.16,44.35,44.04,44.2,77800.0,17.5279,17.6033,17.4803,17.5438,77800.0
2008-10-06 13:45:00,44.19,44.19,43.84,43.87,80700.0,17.5398,17.5398,17.4009,17.4128,80700.0
2008-10-06 13:50:00,43.86,44.26,43.84,44.15,108300.0,17.4088,17.5676,17.4009,17.524,108300.0
2008-10-06 13:55:00,44.21,44.36,44.11,44.21,75600.0,17.5478,17.6073,17.5081,17.5478,75600.0
2008-10-06 14:00:00,44.17,44.17,43.82,43.83,86400.0,17.5319,17.5319,17.393,17.3969,86400.0
2008-10-06 14:05:00,43.83,44.11,43.8,43.87,176500.0,17.3969,17.5081,17.385,17.4128,176500.0
2008-10-06 14:10:00,43.88,44.1,43.75,43.92,132900.0,17.4168,17.5041,17.3652,17.4327,132900.0
2008-10-06 14:15:00,43.92,44.08,43.7,43.7,144800.0,17.4327,17.4962,17.3453,17.3453,144800.0
2008-10-06 14:20:00,43.68,43.7,43.35,43.35,152200.0,17.3374,17.3453,17.2064,17.2064,152200.0
2008-10-06 14:25:00,43.35,43.57,43.2,43.41,134300.0,17.2064,17.2937,17.1469,17.2302,134300.0
2008-10-06 14:30:00,43.41,43.47,43.1,43.47,131000.0,17.2302,17.254,17.1072,17.254,131000.0
2008-10-06 14:35:00,43.46,43.58,43.29,43.36,119700.0,17.2501,17.2977,17.1826,17.2104,119700.0
2008-10-06 14:40:00,43.37,43.46,43.11,43.11,147500.0,17.2144,17.2501,17.1112,17.1112,147500.0
2008-10-06 14:45:00,43.12,43.21,42.89,43.0,227100.0,17.1151,17.1508,17.0238,17.0675,227100.0
2008-10-06 14:50:00,43.0,43.45,42.86,43.45,161600.0,17.0675,17.2461,17.0119,17.2461,161600.0
2008-10-06 14:55:00,43.45,43.87,43.42,43.67,203800.0,17.2461,17.4128,17.2342,17.3334,203800.0
2008-10-06 15:00:00,43.67,43.8,43.45,43.7,226600.0,17.3334,17.385,17.2461,17.3453,226600.0
2008-10-06 15:05:00,43.68,44.13,43.61,44.08,151600.0,17.3374,17.516,17.3096,17.4962,151600.0
2008-10-06 15:10:00,44.09,44.3,43.97,44.29,154400.0,17.5001,17.5835,17.4525,17.5795,154400.0
2008-10-06 15:15:00,44.28,44.81,44.12,44.74,167400.0,17.5756,17.7859,17.512,17.7581,167400.0
2008-10-06 15:20:00,44.74,44.91,44.52,44.57,262600.0,17.7581,17.8256,17.6708,17.6907,262600.0
2008-10-06 15:25:00,44.55,45.17,44.47,45.11,241300.0,17.6827,17.9288,17.651,17.905,241300.0
2008-10-06 15:30:00,45.11,45.33,45.05,45.31,255900.0,17.905,17.9923,17.8812,17.9844,255900.0
2008-10-06 15:35:00,45.31,45.33,44.8,44.84,249900.0,17.9844,17.9923,17.7819,17.7978,249900.0
2008-10-06 15:40:00,44.92,45.14,44.66,45.1,190500.0,17.8296,17.9169,17.7264,17.901,190500.0
2008-10-06 15:45:00,45.11,45.47,45.02,45.45,236800.0,17.905,18.0479,17.8693,18.0399,236800.0
2008-10-06 15:50:00,45.42,45.81,45.24,45.81,293300.0,18.028,18.1828,17.9566,18.1828,293300.0
2008-10-06 15:55:00,45.81,46.11,45.63,45.76,269300.0,18.1828,18.3019,18.1114,18.163,269300.0
2008-10-07 09:30:00,47.64,47.71,47.53,47.56,273000.0,18.9092,18.937,18.8655,18.8774,273000.0
2008-10-07 09:35:00,47.53,47.58,47.31,47.56,337500.0,18.8655,18.8854,18.7782,18.8774,337500.0
2008-10-07 09:40:00,47.58,47.8,47.56,47.68,255600.0,18.8854,18.9727,18.8774,18.9251,255600.0
2008-10-07 09:45:00,47.68,47.7,47.53,47.64,261100.0,18.9251,18.933,18.8655,18.9092,261100.0
2008-10-07 09:50:00,47.63,47.64,46.86,46.95,331800.0,18.9052,18.9092,18.5996,18.6353,331800.0
2008-10-07 09:55:00,46.94,47.1,46.64,47.0,248700.0,18.6314,18.6949,18.5123,18.6552,248700.0
2008-10-07 10:00:00,47.03,47.23,46.72,47.04,204000.0,18.6671,18.7465,18.544,18.671,204000.0
2008-10-07 10:05:00,47.04,47.06,46.74,46.96,243400.0,18.671,18.679,18.552,18.6393,243400.0
2008-10-07 10:10:00,46.96,47.25,46.84,47.16,206300.0,18.6393,18.7544,18.5917,18.7187,206300.0
2008-10-07 10:15:00,47.16,47.22,46.91,46.99,161300.0,18.7187,18.7425,18.6194,18.6512,161300.0
2008-10-07 10:20:00,46.99,47.24,46.97,47.17,129300.0,18.6512,18.7504,18.6433,18.7226,129300.0
2008-10-07 10:25:00,47.17,47.54,47.17,47.45,138600.0,18.7226,18.8695,18.7226,18.8338,138600.0
2008-10-07 10:30:00,47.46,47.61,47.25,47.31,113200.0,18.8378,18.8973,18.7544,18.7782,113200.0
2008-10-07 10:35:00,47.32,47.35,47.0,47.23,102100.0,18.7822,18.7941,18.6552,18.7465,102100.0
2008-10-07 10:40:00,47.25,47.31,46.89,47.17,147500.0,18.7544,18.7782,18.6115,18.7226,147500.0
2008-10-07 10:45:00,47.15,47.36,47.08,47.26,102200.0,18.7147,18.7981,18.6869,18.7584,102200.0
2008-10-07 10:50:00,47.26,47.27,46.88,47.06,123800.0,18.7584,18.7623,18.6075,18.679,123800.0
2008-10-07 10:55:00,47.08,47.12,46.9,46.97,120000.0,18.6869,18.7028,18.6155,18.6433,120000.0
2008-10-07 11:00:00,47.0,47.1,46.87,46.97,113500.0,18.6552,18.6949,18.6036,18.6433,113500.0
2008-10-07 11:05:00,46.97,47.02,46.78,46.87,115100.0,18.6433,18.6631,18.5678,18.6036,115100.0
2008-10-07 11:10:00,46.86,46.93,46.78,46.91,85900.0,18.5996,18.6274,18.5678,18.6194,85900.0
2008-10-07 11:15:00,46.91,46.94,46.75,46.82,93500.0,18.6194,18.6314,18.5559,18.5837,93500.0
2008-10-07 11:20:00,46.82,47.01,46.76,46.98,206000.0,18.5837,18.6591,18.5599,18.6472,206000.0
2008-10-07 11:25:00,46.98,47.23,46.96,47.11,133800.0,18.6472,18.7465,18.6393,18.6988,133800.0
2008-10-07 11:30:00,47.13,47.33,47.03,47.16,140900.0,18.7068,18.7862,18.6671,18.7187,140900.0
2008-10-07 11:35:00,47.17,47.26,46.93,46.97,118000.0,18.7226,18.7584,18.6274,18.6433,118000.0
2008-10-07 11:40:00,46.99,47.2,46.91,47.2,79600.0,18.6512,18.7346,18.6194,18.7346,79600.0
2008-10-07 11:45:00,47.2,47.31,47.08,47.22,69100.0,18.7346,18.7782,18.6869,18.7425,69100.0
2008-10-07 11:50:00,47.23,47.32,47.08,47.25,84200.0,18.7465,18.7822,18.6869,18.7544,84200.0
2008-10-07 11:55:00,47.25,47.26,47.0,47.14,76200.0,18.7544,18.7584,18.6552,18.7107,76200.0
2008-10-07 12:00:00,47.17,47.22,46.83,46.9,66300.0,18.7226,18.7425,18.5877,18.6155,66300.0
2008-10-07 12:05:00,46.93,46.94,46.74,46.76,42900.0,18.6274,18.6314,18.552,18.5599,42900.0
2008-10-07 12:10:00,46.74,46.93,46.71,46.85,68000.0,18.552,18.6274,18.5401,18.5956,68000.0
2008-10-07 12:15:00,46.84,47.05,46.83,46.95,28400.0,18.5917,18.675,18.5877,18.6353,28400.0
2008-10-07 12:20:00,46.99,47.07,46.75,46.81,65600.0,18.6512,18.683,18.5559,18.5798,65600.0
2008-10-07 12:25:00,46.76,46.76,46.42,46.55,72400.0,18.5599,18.5599,18.425,18.4766,72400.0
2008-10-07 12:30:00,46.53,46.78,46.53,46.55,104500.0,18.4686,18.5678,18.4686,18.4766,104500.0
2008-10-07 12:35:00,46.52,46.6,46.08,46.23,86700.0,18.4646,18.4964,18.29,18.3495,86700.0
2008-10-07 12:40:00,46.25,46.37,46.17,46.24,104400.0,18.3575,18.4051,18.3257,18.3535,104400.0
2008-10-07 12:45:00,46.26,46.34,45.89,45.96,119700.0,18.3614,18.3932,18.2146,18.2424,119700.0
2008-10-07 12:50:00,45.96,46.15,45.9,45.99,76500.0,18.2424,18.3178,18.2186,18.2543,76500.0
2008-10-07 12:55:00,46.01,46.22,46.01,46.16,44300.0,18.2622,18.3456,18.2622,18.3218,44300.0
2008-10-07 13:00:00,46.15,46.4,46.14,46.23,28700.0,18.3178,18.417,18.3138,18.3495,28700.0
2008-10-07 13:05:00,46.21,46.48,46.07,46.37,73100.0,18.3416,18.4488,18.286,18.4051,73100.0
2008-10-07 13:10:00,46.4,46.56,46.29,46.38,48000.0,18.417,18.4805,18.3734,18.4091,48000.0
2008-10-07 13:15:00,46.39,46.42,46.0,46.16,50600.0,18.413,18.425,18.2582,18.3218,50600.0
2008-10-07 13:20:00,46.15,46.19,45.66,45.78,92700.0,18.3178,18.3337,18.1233,18.1709,92700.0
2008-10-07 13:25:00,45.8,45.83,45.26,45.51,105900.0,18.1789,18.1908,17.9645,18.0638,105900.0
2008-10-07 13:30:00,45.51,45.75,45.43,45.67,61700.0,18.0638,18.159,18.032,18.1273,61700.0
2008-10-07 13:35:00,45.68,46.0,45.5,45.93,117900.0,18.1312,18.2582,18.0598,18.2305,117900.0
2008-10-07 13:40:00,45.94,45.96,45.44,45.44,68200.0,18.2344,18.2424,18.036,18.036,68200.0
2008-10-07 13:45:00,45.45,45.48,45.13,45.18,105700.0,18.0399,18.0519,17.9129,17.9328,105700.0
2008-10-07 13:50:00,45.17,45.27,45.0,45.26,98600.0,17.9288,17.9685,17.8613,17.9645,98600.0
2008-10-07 13:55:00,45.26,45.4,44.92,44.92,73200.0,17.9645,18.0201,17.8296,17.8296,73200.0
2008-10-07 14:00:00,44.94,45.5,44.87,45.37,105600.0,17.8375,18.0598,17.8097,18.0082,105600.0
2008-10-07 14:05:00,45.35,45.5,45.15,45.46,74200.0,18.0003,18.0598,17.9209,18.0439,74200.0
2008-10-07 14:10:00,45.46,45.53,45.04,45.34,77700.0,18.0439,18.0717,17.8772,17.9963,77700.0
2008-10-07 14:15:00,45.34,45.89,45.04,45.68,156500.0,17.9963,18.2146,17.8772,18.1312,156500.0
2008-10-07 14:20:00,45.66,46.11,45.51,45.8,162100.0,18.1233,18.3019,18.0638,18.1789,162100.0
2008-10-07 14:25:00,45.82,45.96,45.66,45.95,77000.0,18.1868,18.2424,18.1233,18.2384,77000.0
2008-10-07 14:30:00,45.95,46.24,45.79,45.92,103900.0,18.2384,18.3535,18.1749,18.2265,103900.0
2008-10-07 14:35:00,45.92,46.18,45.83,46.07,100400.0,18.2265,18.3297,18.1908,18.286,100400.0
2008-10-07 14:40:00,46.03,46.15,45.66,45.73,80300.0,18.2702,18.3178,18.1233,18.1511,80300.0
2008-10-07 14:45:00,45.73,46.16,45.61,45.91,109500.0,18.1511,18.3218,18.1035,18.2225,109500.0
2008-10-07 14:50:00,45.86,46.11,45.8,45.96,139700.0,18.2027,18.3019,18.1789,18.2424,139700.0
2008-10-07 14:55:00,45.95,46.06,45.73,45.79,201200.0,18.2384,18.2821,18.1511,18.1749,201200.0
2008-10-07 15:00:00,45.82,45.91,45.59,45.83,146300.0,18.1868,18.2225,18.0955,18.1908,146300.0
2008-10-07 15:05:00,45.84,45.88,45.43,45.61,148300.0,18.1947,18.2106,18.032,18.1035,148300.0
2008-10-07 15:10:00,45.62,45.96,45.56,45.82,156900.0,18.1074,18.2424,18.0836,18.1868,156900.0
2008-10-07 15:15:00,45.81,45.89,45.29,45.44,147000.0,18.1828,18.2146,17.9764,18.036,147000.0
2008-10-07 15:20:00,45.5,45.57,45.11,45.15,116700.0,18.0598,18.0876,17.905,17.9209,116700.0
2008-10-07 15:25:00,45.15,45.36,45.08,45.35,82800.0,17.9209,18.0042,17.8931,18.0003,82800.0
2008-10-07 15:30:00,45.35,45.48,45.15,45.25,128200.0,18.0003,18.0519,17.9209,17.9606,128200.0
2008-10-07 15:35:00,45.26,45.31,44.9,44.95,144900.0,17.9645,17.9844,17.8216,17.8415,144900.0
2008-10-07 15:40:00,44.93,45.14,44.84,44.93,231900.0,17.8335,17.9169,17.7978,17.8335,231900.0
2008-10-07 15:45:00,44.92,44.93,44.66,44.73,198300.0,17.8296,17.8335,17.7264,17.7542,198300.0
2008-10-07 15:50:00,44.73,44.84,44.52,44.57,182800.0,17.7542,17.7978,17.6708,17.6907,182800.0
2008-10-07 15:55:00,44.59,44.69,44.5,44.51,240800.0,17.6986,17.7383,17.6629,17.6668,240800.0
2008-10-08 09:30:00,45.14,45.3,44.63,45.28,481200.0,17.9169,17.9804,17.7145,17.9725,481200.0
2008-10-08 09:35:00,45.29,45.9,45.01,45.76,259600.0,17.9764,18.2186,17.8653,18.163,259600.0
2008-10-08 09:40:00,45.7,46.0,45.48,45.87,315000.0,18.1392,18.2582,18.0519,18.2067,315000.0
2008-10-08 09:45:00,45.86,45.95,45.63,45.89,262600.0,18.2027,18.2384,18.1114,18.2146,262600.0
2008-10-08 09:50:00,45.89,46.16,45.4,45.65,246000.0,18.2146,18.3218,18.0201,18.1193,246000.0
2008-10-08 09:55:00,45.65,45.73,45.18,45.35,255100.0,18.1193,18.1511,17.9328,18.0003,255100.0
2008-10-08 10:00:00,45.35,45.77,45.12,45.74,270000.0,18.0003,18.167,17.909,18.1551,270000.0
2008-10-08 10:05:00,45.73,45.76,45.15,45.22,212800.0,18.1511,18.163,17.9209,17.9487,212800.0
2008-10-08 10:10:00,45.19,45.51,45.15,45.33,159400.0,17.9367,18.0638,17.9209,17.9923,159400.0
2008-10-08 10:15:00,45.32,45.33,44.73,44.73,158100.0,17.9883,17.9923,17.7542,17.7542,158100.0
2008-10-08 10:20:00,44.74,44.98,44.58,44.91,182400.0,17.7581,17.8534,17.6946,17.8256,182400.0
2008-10-08 10:25:00,44.92,44.93,44.2,44.62,212700.0,17.8296,17.8335,17.5438,17.7105,212700.0
2008-10-08 10:30:00,44.61,44.92,44.21,44.35,227300.0,17.7065,17.8296,17.5478,17.6033,227300.0
2008-10-08 10:35:00,44.34,44.34,43.78,44.06,245400.0,17.5994,17.5994,17.3771,17.4882,245400.0
2008-10-08 10:40:00,44.09,44.17,43.65,43.67,190400.0,17.5001,17.5319,17.3255,17.3334,190400.0
2008-10-08 10:45:00,43.67,43.82,43.4,43.55,283700.0,17.3334,17.393,17.2263,17.2858,283700.0
2008-10-08 10:50:00,43.53,43.76,43.5,43.67,171100.0,17.2779,17.3692,17.266,17.3334,171100.0
2008-10-08 10:55:00,43.7,44.05,43.6,43.71,221800.0,17.3453,17.4843,17.3056,17.3493,221800.0
2008-10-08 11:00:00,43.71,43.83,43.33,43.51,153500.0,17.3493,17.3969,17.1985,17.2699,153500.0
2008-10-08 11:05:00,43.53,43.57,43.0,43.17,226000.0,17.2779,17.2937,17.0675,17.135,226000.0
2008-10-08 11:10:00,43.18,43.25,43.01,43.08,164500.0,17.1389,17.1667,17.0715,17.0992,164500.0
2008-10-08 11:15:00,43.1,43.35,43.04,43.26,213500.0,17.1072,17.2064,17.0834,17.1707,213500.0
2008-10-08 11:20:00,43.27,43.61,43.19,43.58,261600.0,17.1747,17.3096,17.1429,17.2977,261600.0
2008-10-08 11:25:00,43.59,43.87,43.48,43.59,148100.0,17.3017,17.4128,17.258,17.3017,148100.0
2008-10-08 11:30:00,43.59,43.8,43.3,43.33,159100.0,17.3017,17.385,17.1866,17.1985,159100.0
2008-10-08 11:35:00,43.32,43.49,43.05,43.4,112000.0,17.1945,17.262,17.0873,17.2263,112000.0
2008-10-08 11:40:00,43.4,43.54,43.05,43.17,113200.0,17.2263,17.2818,17.0873,17.135,113200.0
2008-10-08 11:45:00,43.09,43.25,43.0,43.05,102200.0,17.1032,17.1667,17.0675,17.0873,102200.0
2008-10-08 11:50:00,43.06,43.29,42.91,43.18,104600.0,17.0913,17.1826,17.0318,17.1389,104600.0
2008-10-08 11:55:00,43.19,43.45,42.9,43.31,127100.0,17.1429,17.2461,17.0278,17.1905,127100.0
2008-10-08 12:00:00,43.34,43.42,43.0,43.11,98100.0,17.2024,17.2342,17.0675,17.1112,98100.0
2008-10-08 12:05:00,43.12,43.23,42.75,42.89,120600.0,17.1151,17.1588,16.9683,17.0238,120600.0
2008-10-08 12:10:00,42.9,43.09,42.75,42.91,99100.0,17.0278,17.1032,16.9683,17.0318,99100.0
2008-10-08 12:15:00,42.89,43.28,42.85,43.12,119700.0,17.0238,17.1786,17.008,17.1151,119700.0
2008-10-08 12:20:00,43.09,43.28,42.87,42.96,58800.0,17.1032,17.1786,17.0159,17.0516,58800.0
2008-10-08 12:25:00,42.91,43.09,42.79,42.82,86400.0,17.0318,17.1032,16.9841,16.996,86400.0
2008-10-08 12:30:00,42.86,43.07,42.75,42.98,80200.0,17.0119,17.0953,16.9683,17.0596,80200.0
2008-10-08 12:35:00,42.99,43.03,42.81,42.88,200100.0,17.0635,17.0794,16.9921,17.0199,200100.0
2008-10-08 12:40:00,42.89,43.17,42.85,43.02,152600.0,17.0238,17.135,17.008,17.0754,152600.0
2008-10-08 12:45:00,43.01,43.09,42.71,42.85,110300.0,17.0715,17.1032,16.9524,17.008,110300.0
2008-10-08 12:50:00,42.84,43.17,42.82,43.07,97100.0,17.004,17.135,16.996,17.0953,97100.0
2008-10-08 12:55:00,43.07,43.27,43.0,43.23,85200.0,17.0953,17.1747,17.0675,17.1588,85200.0
2008-10-08 13:00:00,43.19,43.94,43.17,43.87,165800.0,17.1429,17.4406,17.135,17.4128,165800.0
2008-10-08 13:05:00,43.86,44.11,43.63,44.11,139900.0,17.4088,17.5081,17.3176,17.5081,139900.0
2008-10-08 13:10:00,44.12,44.12,43.76,44.11,112000.0,17.512,17.512,17.3692,17.5081,112000.0
2008-10-08 13:15:00,44.13,44.42,43.83,44.26,124300.0,17.516,17.6311,17.3969,17.5676,124300.0
2008-10-08 13:20:00,44.3,44.34,43.97,44.0,67100.0,17.5835,17.5994,17.4525,17.4644,67100.0
2008-10-08 13:25:00,44.0,44.08,43.62,43.65,98100.0,17.4644,17.4962,17.3136,17.3255,98100.0
2008-10-08 13:30:00,43.68,43.85,43.5,43.76,79100.0,17.3374,17.4049,17.266,17.3692,79100.0
2008-10-08 13:35:00,43.8,44.31,43.8,44.09,84900.0,17.385,17.5875,17.385,17.5001,84900.0
2008-10-08 13:40:00,44.04,44.54,44.0,44.43,119600.0,17.4803,17.6787,17.4644,17.6351,119600.0
2008-10-08 13:45:00,44.44,44.56,44.09,44.4,106400.0,17.6391,17.6867,17.5001,17.6232,106400.0
2008-10-08 13:50:00,44.36,44.74,44.27,44.67,99300.0,17.6073,17.7581,17.5716,17.7303,99300.0
2008-10-08 13:55:00,44.74,45.18,44.67,45.04,160500.0,17.7581,17.9328,17.7303,17.8772,160500.0
2008-10-08 14:00:00,44.98,45.19,44.75,45.16,101500.0,17.8534,17.9367,17.7621,17.9248,101500.0
2008-10-08 14:05:00,45.13,45.39,45.09,45.31,154700.0,17.9129,18.0161,17.8971,17.9844,154700.0
2008-10-08 14:10:00,45.31,45.32,45.03,45.19,116200.0,17.9844,17.9883,17.8732,17.9367,116200.0
2008-10-08 14:15:00,45.22,45.3,45.04,45.25,109600.0,17.9487,17.9804,17.8772,17.9606,109600.0
2008-10-08 14:20:00,45.27,45.78,45.26,45.63,123500.0,17.9685,18.1709,17.9645,18.1114,123500.0
2008-10-08 14:25:00,45.67,45.74,45.31,45.38,89000.0,18.1273,18.1551,17.9844,18.0122,89000.0
2008-10-08 14:30:00,45.37,45.6,45.18,45.18,68200.0,18.0082,18.0995,17.9328,17.9328,68200.0
2008-10-08 14:35:00,45.13,45.41,45.04,45.23,64100.0,17.9129,18.0241,17.8772,17.9526,64100.0
2008-10-08 14:40:00,45.21,45.33,44.77,44.82,108100.0,17.9447,17.9923,17.77,17.7899,108100.0
2008-10-08 14:45:00,44.83,45.15,44.82,44.95,136600.0,17.7939,17.9209,17.7899,17.8415,136600.0
2008-10-08 14:50:00,44.97,45.43,44.97,45.4,89300.0,17.8494,18.032,17.8494,18.0201,89300.0
2008-10-08 14:55:00,45.44,45.57,45.17,45.17,88000.0,18.036,18.0876,17.9288,17.9288,88000.0
2008-10-08 15:00:00,45.16,45.3,44.81,45.07,105500.0,17.9248,17.9804,17.7859,17.8891,105500.0
2008-10-08 15:05:00,45.05,45.5,44.96,45.36,144000.0,17.8812,18.0598,17.8455,18.0042,144000.0
2008-10-08 15:10:00,45.35,45.5,45.1,45.13,73500.0,18.0003,18.0598,17.901,17.9129,73500.0
2008-10-08 15:15:00,45.09,45.75,45.05,45.64,152500.0,17.8971,18.159,17.8812,18.1154,152500.0
2008-10-08 15:20:00,45.67,45.67,45.42,45.58,132600.0,18.1273,18.1273,18.028,18.0915,132600.0
2008-10-08 15:25:00,45.59,45.87,45.33,45.6,131500.0,18.0955,18.2067,17.9923,18.0995,131500.0
2008-10-08 15:30:00,45.6,45.96,45.6,45.82,144700.0,18.0995,18.2424,18.0995,18.1868,144700.0
2008-10-08 15:35:00,45.74,45.74,45.13,45.2,178100.0,18.1551,18.1551,17.9129,17.9407,178100.0
2008-10-08 15:40:00,45.2,45.54,45.12,45.37,195200.0,17.9407,18.0757,17.909,18.0082,195200.0
2008-10-08 15:45:00,45.36,45.51,44.94,45.11,194300.0,18.0042,18.0638,17.8375,17.905,194300.0
2008-10-08 15:50:00,45.09,45.18,44.6,44.64,204800.0,17.8971,17.9328,17.7026,17.7184,204800.0
2008-10-08 15:55:00,44.62,44.77,44.19,44.44,250100.0,17.7105,17.77,17.5398,17.6391,250100.0
2008-10-09 09:30:00,44.42,44.53,44.32,44.33,192600.0,17.6311,17.6748,17.5914,17.5954,192600.0
2008-10-09 09:35:00,44.33,44.38,44.11,44.27,258000.0,17.5954,17.6152,17.5081,17.5716,258000.0
2008-10-09 09:40:00,44.27,44.61,44.21,44.59,274300.0,17.5716,17.7065,17.5478,17.6986,274300.0
2008-10-09 09:45:00,44.6,44.65,44.44,44.45,186500.0,17.7026,17.7224,17.6391,17.643,186500.0
2008-10-09 09:50:00,44.44,44.79,44.43,44.62,195500.0,17.6391,17.778,17.6351,17.7105,195500.0
2008-10-09 09:55:00,44.65,44.7,44.12,44.13,225700.0,17.7224,17.7423,17.512,17.516,225700.0
2008-10-09 10:00:00,44.13,44.19,43.84,44.11,302700.0,17.516,17.5398,17.4009,17.5081,302700.0
2008-10-09 10:05:00,44.12,44.19,44.0,44.16,177100.0,17.512,17.5398,17.4644,17.5279,177100.0
2008-10-09 10:10:00,44.17,44.17,43.74,43.74,167400.0,17.5319,17.5319,17.3612,17.3612,167400.0
2008-10-09 10:15:00,43.75,43.89,43.67,43.75,147300.0,17.3652,17.4208,17.3334,17.3652,147300.0
2008-10-09 10:20:00,43.77,43.83,43.5,43.58,132600.0,17.3731,17.3969,17.266,17.2977,132600.0
2008-10-09 10:25:00,43.58,43.62,43.0,43.01,190700.0,17.2977,17.3136,17.0675,17.0715,190700.0
2008-10-09 10:30:00,43.01,43.28,42.92,43.25,246800.0,17.0715,17.1786,17.0357,17.1667,246800.0
2008-10-09 10:35:00,43.24,43.46,43.18,43.22,170600.0,17.1628,17.2501,17.1389,17.1548,170600.0
2008-10-09 10:40:00,43.21,43.36,42.85,42.87,215700.0,17.1508,17.2104,17.008,17.0159,215700.0
2008-10-09 10:45:00,42.87,43.16,42.63,43.0,199800.0,17.0159,17.131,16.9206,17.0675,199800.0
2008-10-09 10:50:00,42.97,42.98,42.61,42.73,271400.0,17.0556,17.0596,16.9127,16.9603,271400.0
2008-10-09 10:55:00,42.76,42.87,42.58,42.78,173500.0,16.9722,17.0159,16.9008,16.9802,173500.0
2008-10-09 11:00:00,42.76,42.98,42.43,42.45,179700.0,16.9722,17.0596,16.8413,16.8492,179700.0
2008-10-09 11:05:00,42.44,42.44,42.0,42.33,292800.0,16.8452,16.8452,16.6706,16.8016,292800.0
2008-10-09 11:10:00,42.33,42.47,42.21,42.46,200700.0,16.8016,16.8571,16.7539,16.8532,200700.0
2008-10-09 11:15:00,42.46,42.61,42.3,42.61,129700.0,16.8532,16.9127,16.7897,16.9127,129700.0
2008-10-09 11:20:00,42.61,42.69,42.28,42.28,121000.0,16.9127,16.9444,16.7817,16.7817,121000.0
2008-10-09 11:25:00,42.26,42.39,42.07,42.37,139100.0,16.7738,16.8254,16.6984,16.8174,139100.0
2008-10-09 11:30:00,42.36,42.56,42.26,42.31,134200.0,16.8135,16.8929,16.7738,16.7936,134200.0
2008-10-09 11:35:00,42.3,42.68,42.23,42.42,88700.0,16.7897,16.9405,16.7619,16.8373,88700.0
2008-10-09 11:40:00,42.42,42.65,42.35,42.56,72500.0,16.8373,16.9286,16.8095,16.8929,72500.0
2008-10-09 11:45:00,42.56,43.03,42.56,42.71,139800.0,16.8929,17.0794,16.8929,16.9524,139800.0
2008-10-09 11:50:00,42.72,42.83,42.28,42.3,88200.0,16.9564,17.0,16.7817,16.7897,88200.0
2008-10-09 11:55:00,42.3,42.52,42.19,42.22,89400.0,16.7897,16.877,16.746,16.7579,89400.0
2008-10-09 12:00:00,42.22,42.33,42.11,42.19,87100.0,16.7579,16.8016,16.7142,16.746,87100.0
2008-10-09 12:05:00,42.19,42.39,42.11,42.28,78900.0,16.746,16.8254,16.7142,16.7817,78900.0
2008-10-09 12:10:00,42.28,42.48,42.2,42.2,83600.0,16.7817,16.8611,16.75,16.75,83600.0
2008-10-09 12:15:00,42.21,42.56,42.18,42.44,114500.0,16.7539,16.8929,16.742,16.8452,114500.0
2008-10-09 12:20:00,42.42,42.69,42.35,42.67,85300.0,16.8373,16.9444,16.8095,16.9365,85300.0
2008-10-09 12:25:00,42.66,42.66,42.5,42.52,98500.0,16.9325,16.9325,16.869,16.877,98500.0
2008-10-09 12:30:00,42.52,42.64,42.34,42.4,83700.0,16.877,16.9246,16.8055,16.8293,83700.0
2008-10-09 12:35:00,42.42,42.54,42.42,42.46,67100.0,16.8373,16.8849,16.8373,16.8532,67100.0
2008-10-09 12:40:00,42.49,42.53,42.32,42.48,100000.0,16.8651,16.8809,16.7976,16.8611,100000.0
2008-10-09 12:45:00,42.51,42.51,42.25,42.25,81000.0,16.873,16.873,16.7698,16.7698,81000.0
2008-10-09 12:50:00,42.25,42.5,42.21,42.48,78500.0,16.7698,16.869,16.7539,16.8611,78500.0
2008-10-09 12:55:00,42.46,42.54,42.26,42.43,82700.0,16.8532,16.8849,16.7738,16.8413,82700.0
2008-10-09 13:00:00,42.44,42.57,42.24,42.27,94300.0,16.8452,16.8968,16.7658,16.7777,94300.0
2008-10-09 13:05:00,42.3,42.39,42.22,42.37,54300.0,16.7897,16.8254,16.7579,16.8174,54300.0
2008-10-09 13:10:00,42.37,42.68,42.33,42.43,50100.0,16.8174,16.9405,16.8016,16.8413,50100.0
2008-10-09 13:15:00,42.43,42.67,42.41,42.48,69100.0,16.8413,16.9365,16.8333,16.8611,69100.0
2008-10-09 13:20:00,42.44,42.51,42.31,42.42,52700.0,16.8452,16.873,16.7936,16.8373,52700.0
2008-10-09 13:25:00,42.44,42.85,42.31,42.64,76200.0,16.8452,17.008,16.7936,16.9246,76200.0
2008-10-09 13:30:00,42.67,42.9,42.56,42.67,100000.0,16.9365,17.0278,16.8929,16.9365,100000.0
2008-10-09 13:35:00,42.7,42.82,42.42,42.56,123200.0,16.9484,16.996,16.8373,16.8929,123200.0
2008-10-09 13:40:00,42.58,42.72,42.43,42.6,57500.0,16.9008,16.9564,16.8413,16.9087,57500.0
2008-10-09 13:45:00,42.56,42.6,42.39,42.43,72900.0,16.8929,16.9087,16.8254,16.8413,72900.0
2008-10-09 13:50:00,42.47,42.49,42.28,42.3,82200.0,16.8571,16.8651,16.7817,16.7897,82200.0
2008-10-09 13:55:00,42.31,42.5,42.3,42.41,133200.0,16.7936,16.869,16.7897,16.8333,133200.0
2008-10-09 14:00:00,42.38,42.56,42.37,42.41,77400.0,16.8214,16.8929,16.8174,16.8333,77400.0
2008-10-09 14:05:00,42.43,42.49,42.29,42.49,56600.0,16.8413,16.8651,16.7857,16.8651,56600.0
2008-10-09 14:10:00,42.49,42.54,42.18,42.25,81100.0,16.8651,16.8849,16.742,16.7698,81100.0
2008-10-09 14:15:00,42.24,42.38,42.1,42.2,103200.0,16.7658,16.8214,16.7103,16.75,103200.0
2008-10-09 14:20:00,42.19,42.23,42.06,42.21,87100.0,16.746,16.7619,16.6944,16.7539,87100.0
2008-10-09 14:25:00,42.19,42.2,42.04,42.1,60100.0,16.746,16.75,16.6865,16.7103,60100.0
2008-10-09 14:30:00,42.07,42.19,42.0,42.01,92000.0,16.6984,16.746,16.6706,16.6745,92000.0
2008-10-09 14:35:00,42.0,42.01,41.82,41.93,167100.0,16.6706,16.6745,16.5991,16.6428,167100.0
2008-10-09 14:40:00,41.92,42.19,41.92,42.01,80500.0,16.6388,16.746,16.6388,16.6745,80500.0
2008-10-09 14:45:00,42.05,42.08,41.83,41.89,59200.0,16.6904,16.7023,16.6031,16.6269,59200.0
2008-10-09 14:50:00,41.88,41.92,41.62,41.7,137500.0,16.6229,16.6388,16.5197,16.5515,137500.0
2008-10-09 14:55:00,41.66,41.94,41.63,41.67,128600.0,16.5356,16.6468,16.5237,16.5396,128600.0
2008-10-09 15:00:00,41.65,41.75,41.31,41.36,314400.0,16.5317,16.5713,16.3967,16.4165,314400.0
2008-10-09 15:05:00,41.37,41.57,41.31,41.39,179200.0,16.4205,16.4999,16.3967,16.4285,179200.0
2008-10-09 15:10:00,41.37,41.42,40.85,40.94,225900.0,16.4205,16.4404,16.2141,16.2498,225900.0
2008-10-09 15:15:00,40.93,41.3,40.8,40.95,328600.0,16.2459,16.3927,16.1943,16.2538,328600.0
2008-10-09 15:20:00,40.95,41.2,40.75,41.17,272200.0,16.2538,16.353,16.1744,16.3411,272200.0
2008-10-09 15:25:00,41.12,41.23,40.81,40.84,138800.0,16.3213,16.3649,16.1982,16.2102,138800.0
2008-10-09 15:30:00,40.83,41.01,40.62,40.7,204200.0,16.2062,16.2776,16.1228,16.1546,204200.0
2008-10-09 15:35:00,40.75,40.78,40.32,40.4,177300.0,16.1744,16.1863,16.0038,16.0355,177300.0
2008-10-09 15:40:00,40.42,40.44,40.04,40.22,207400.0,16.0434,16.0514,15.8926,15.9641,207400.0
2008-10-09 15:45:00,40.2,40.41,40.02,40.39,414300.0,15.9561,16.0395,15.8847,16.0315,414300.0
2008-10-09 15:50:00,40.41,40.72,40.25,40.68,544500.0,16.0395,16.1625,15.976,16.1466,544500.0
2008-10-09 15:55:00,40.68,41.14,40.4,41.0,491500.0,16.1466,16.3292,16.0355,16.2737,491500.0
2008-10-10 09:30:00,38.6,38.83,38.2,38.51,716400.0,15.3211,15.4123,15.1623,15.2853,716400.0
2008-10-10 09:35:00,38.54,38.6,37.84,38.41,519800.0,15.2972,15.3211,15.0194,15.2456,519800.0
2008-10-10 09:40:00,38.36,39.15,38.23,39.11,396100.0,15.2258,15.5394,15.1742,15.5235,396100.0
2008-10-10 09:45:00,39.12,39.46,39.12,39.18,398800.0,15.5275,15.6624,15.5275,15.5513,398800.0
2008-10-10 09:50:00,39.18,39.72,38.98,39.72,462700.0,15.5513,15.7656,15.4719,15.7656,462700.0
2008-10-10 09:55:00,39.7,39.72,39.28,39.55,506200.0,15.7577,15.7656,15.591,15.6981,506200.0
2008-10-10 10:00:00,39.53,40.11,39.53,40.09,397900.0,15.6902,15.9204,15.6902,15.9125,397900.0
2008-10-10 10:05:00,40.09,40.97,40.09,40.97,343800.0,15.9125,16.2618,15.9125,16.2618,343800.0
2008-10-10 10:10:00,40.9,41.01,40.79,40.89,539300.0,16.234,16.2776,16.1903,16.23,539300.0
2008-10-10 10:15:00,40.91,40.93,40.19,40.3,411000.0,16.2379,16.2459,15.9522,15.9958,411000.0
2008-10-10 10:20:00,40.3,40.68,40.23,40.39,485400.0,15.9958,16.1466,15.968,16.0315,485400.0
2008-10-10 10:25:00,40.36,40.39,39.64,39.69,284100.0,16.0196,16.0315,15.7338,15.7537,284100.0
2008-10-10 10:30:00,39.69,39.7,39.19,39.19,292700.0,15.7537,15.7577,15.5552,15.5552,292700.0
2008-10-10 10:35:00,39.2,39.45,38.89,39.04,396100.0,15.5592,15.6584,15.4362,15.4957,396100.0
2008-10-10 10:40:00,39.04,39.18,38.68,38.88,546500.0,15.4957,15.5513,15.3528,15.4322,546500.0
2008-10-10 10:45:00,38.89,39.19,38.75,39.17,295600.0,15.4362,15.5552,15.3806,15.5473,295600.0
2008-10-10 10:50:00,39.17,39.3,38.74,38.95,318900.0,15.5473,15.5989,15.3766,15.46,318900.0
2008-10-10 10:55:00,38.94,39.08,38.78,38.85,363900.0,15.456,15.5116,15.3925,15.4203,363900.0
2008-10-10 11:00:00,38.85,39.15,38.65,38.75,338200.0,15.4203,15.5394,15.3409,15.3806,338200.0
2008-10-10 11:05:00,38.76,38.93,38.56,38.64,275600.0,15.3846,15.452,15.3052,15.3369,275600.0
2008-10-10 11:10:00,38.63,38.77,38.35,38.74,220600.0,15.333,15.3885,15.2218,15.3766,220600.0
2008-10-10 11:15:00,38.75,39.12,38.68,38.99,180600.0,15.3806,15.5275,15.3528,15.4759,180600.0
2008-10-10 11:20:00,38.99,39.09,38.73,38.93,143500.0,15.4759,15.5155,15.3727,15.452,143500.0
2008-10-10 11:25:00,38.95,39.05,38.74,38.74,136400.0,15.46,15.4997,15.3766,15.3766,136400.0
2008-10-10 11:30:00,38.72,38.78,38.4,38.4,173000.0,15.3687,15.3925,15.2417,15.2417,173000.0
2008-10-10 11:35:00,38.41,38.84,38.4,38.81,98300.0,15.2456,15.4163,15.2417,15.4044,98300.0
2008-10-10 11:40:00,38.82,39.05,38.75,38.75,78200.0,15.4084,15.4997,15.3806,15.3806,78200.0
2008-10-10 11:45:00,38.75,39.05,38.66,38.74,154300.0,15.3806,15.4997,15.3449,15.3766,154300.0
2008-10-10 11:50:00,38.74,38.85,38.56,38.7,161600.0,15.3766,15.4203,15.3052,15.3607,161600.0
2008-10-10 11:55:00,38.67,38.96,38.48,38.79,358300.0,15.3488,15.4639,15.2734,15.3965,358300.0
2008-10-10 12:00:00,38.77,39.24,38.57,39.23,182900.0,15.3885,15.5751,15.3091,15.5711,182900.0
2008-10-10 12:05:00,39.21,39.52,38.89,39.06,227600.0,15.5632,15.6862,15.4362,15.5036,227600.0
2008-10-10 12:10:00,39.06,39.21,38.94,39.01,282400.0,15.5036,15.5632,15.456,15.4838,282400.0
2008-10-10 12:15:00,39.01,39.5,38.95,39.38,200200.0,15.4838,15.6783,15.46,15.6306,200200.0
2008-10-10 12:20:00,39.38,39.79,39.31,39.7,183800.0,15.6306,15.7934,15.6029,15.7577,183800.0
2008-10-10 12:25:00,39.7,39.87,39.48,39.65,200600.0,15.7577,15.8251,15.6703,15.7378,200600.0
2008-10-10 12:30:00,39.63,39.88,39.6,39.7,190400.0,15.7299,15.8291,15.718,15.7577,190400.0
2008-10-10 12:35:00,39.7,39.86,39.52,39.62,176100.0,15.7577,15.8212,15.6862,15.7259,176100.0
2008-10-10 12:40:00,39.61,40.1,39.6,40.07,140900.0,15.7219,15.9164,15.718,15.9045,140900.0
2008-10-10 12:45:00,40.05,40.22,39.88,39.88,238200.0,15.8966,15.9641,15.8291,15.8291,238200.0
2008-10-10 12:50:00,39.82,40.09,39.73,39.85,146100.0,15.8053,15.9125,15.7696,15.8172,146100.0
2008-10-10 12:55:00,39.83,39.91,39.54,39.77,156600.0,15.8093,15.841,15.6942,15.7854,156600.0
2008-10-10 13:00:00,39.79,39.83,39.4,39.56,154800.0,15.7934,15.8093,15.6386,15.7021,154800.0
2008-10-10 13:05:00,39.53,39.88,39.5,39.75,96400.0,15.6902,15.8291,15.6783,15.7775,96400.0
2008-10-10 13:10:00,39.75,39.75,39.32,39.34,194100.0,15.7775,15.7775,15.6068,15.6148,194100.0
2008-10-10 13:15:00,39.34,39.34,38.99,39.04,107300.0,15.6148,15.6148,15.4759,15.4957,107300.0
2008-10-10 13:20:00,39.01,39.33,38.9,39.12,55600.0,15.4838,15.6108,15.4401,15.5275,55600.0
2008-10-10 13:25:00,39.09,39.39,39.05,39.21,57000.0,15.5155,15.6346,15.4997,15.5632,57000.0
2008-10-10 13:30:00,39.23,39.35,38.96,39.07,158300.0,15.5711,15.6187,15.4639,15.5076,158300.0
2008-10-10 13:35:00,39.06,39.15,38.69,38.93,67300.0,15.5036,15.5394,15.3568,15.452,67300.0
2008-10-10 13:40:00,38.83,38.86,38.55,38.59,69000.0,15.4123,15.4243,15.3012,15.3171,69000.0
2008-10-10 13:45:00,38.56,38.58,38.11,38.18,186400.0,15.3052,15.3131,15.1266,15.1543,186400.0
2008-10-10 13:50:00,38.21,38.3,37.97,38.01,213000.0,15.1663,15.202,15.071,15.0869,213000.0
2008-10-10 13:55:00,38.02,38.36,38.0,38.31,156500.0,15.0908,15.2258,15.0829,15.2059,156500.0
2008-10-10 14:00:00,38.3,38.52,38.01,38.42,176300.0,15.202,15.2893,15.0869,15.2496,176300.0
2008-10-10 14:05:00,38.46,39.23,38.36,39.11,255800.0,15.2655,15.5711,15.2258,15.5235,255800.0
2008-10-10 14:10:00,39.16,39.4,38.86,39.06,190600.0,15.5433,15.6386,15.4243,15.5036,190600.0
2008-10-10 14:15:00,39.0,39.34,38.74,38.86,184700.0,15.4798,15.6148,15.3766,15.4243,184700.0
2008-10-10 14:20:00,38.87,39.19,38.55,38.6,183100.0,15.4282,15.5552,15.3012,15.3211,183100.0
2008-10-10 14:25:00,38.62,38.76,38.13,38.18,172800.0,15.329,15.3846,15.1345,15.1543,172800.0
2008-10-10 14:30:00,38.18,38.6,38.14,38.18,182400.0,15.1543,15.3211,15.1385,15.1543,182400.0
2008-10-10 14:35:00,38.16,38.31,37.95,38.27,247400.0,15.1464,15.2059,15.0631,15.1901,247400.0
2008-10-10 14:40:00,38.27,38.28,38.0,38.04,149800.0,15.1901,15.194,15.0829,15.0988,149800.0
2008-10-10 14:45:00,38.04,38.46,38.0,38.21,170700.0,15.0988,15.2655,15.0829,15.1663,170700.0
2008-10-10 14:50:00,38.21,38.44,37.96,37.96,131500.0,15.1663,15.2575,15.067,15.067,131500.0
2008-10-10 14:55:00,37.96,38.01,37.57,37.97,128300.0,15.067,15.0869,14.9122,15.071,128300.0
2008-10-10 15:00:00,37.95,38.57,37.78,38.25,149400.0,15.0631,15.3091,14.9956,15.1821,149400.0
2008-10-10 15:05:00,38.26,38.77,38.1,38.54,177500.0,15.1861,15.3885,15.1226,15.2972,177500.0
2008-10-10 15:10:00,38.64,39.64,38.44,39.31,249500.0,15.3369,15.7338,15.2575,15.6029,249500.0
2008-10-10 15:15:00,39.14,40.0,38.96,39.71,156300.0,15.5354,15.8767,15.4639,15.7616,156300.0
2008-10-10 15:20:00,39.71,40.32,39.63,40.07,234300.0,15.7616,16.0038,15.7299,15.9045,234300.0
2008-10-10 15:25:00,40.08,40.62,39.95,40.39,192700.0,15.9085,16.1228,15.8569,16.0315,192700.0
2008-10-10 15:30:00,40.38,41.0,40.22,40.75,210600.0,16.0276,16.2737,15.9641,16.1744,210600.0
2008-10-10 15:35:00,40.74,42.04,40.64,40.71,227100.0,16.1705,16.6865,16.1308,16.1586,227100.0
2008-10-10 15:40:00,40.73,40.82,39.76,40.62,260100.0,16.1665,16.2022,15.7815,16.1228,260100.0
2008-10-10 15:45:00,40.57,40.67,39.99,40.35,215500.0,16.103,16.1427,15.8728,16.0157,215500.0
2008-10-10 15:50:00,40.33,40.5,40.0,40.08,247500.0,16.0077,16.0752,15.8767,15.9085,247500.0
2008-10-10 15:55:00,40.06,40.15,39.85,40.0,304400.0,15.9006,15.9363,15.8172,15.8767,304400.0
2008-10-13 09:30:00,41.5,42.0,41.5,41.79,399200.0,16.4721,16.6706,16.4721,16.5872,399200.0
2008-10-13 09:35:00,41.79,42.05,41.77,42.01,302800.0,16.5872,16.6904,16.5793,16.6745,302800.0
2008-10-13 09:40:00,42.0,42.04,41.52,41.58,351800.0,16.6706,16.6865,16.4801,16.5039,351800.0
2008-10-13 09:45:00,41.56,41.64,41.07,41.16,337200.0,16.4959,16.5277,16.3014,16.3372,337200.0
2008-10-13 09:50:00,41.17,41.31,41.0,41.15,217900.0,16.3411,16.3967,16.2737,16.3332,217900.0
2008-10-13 09:55:00,41.14,41.28,40.95,41.22,162700.0,16.3292,16.3848,16.2538,16.361,162700.0
2008-10-13 10:00:00,41.24,41.6,41.24,41.29,331000.0,16.3689,16.5118,16.3689,16.3888,331000.0
2008-10-13 10:05:00,41.29,41.4,41.2,41.33,212800.0,16.3888,16.4324,16.353,16.4046,212800.0
2008-10-13 10:10:00,41.33,41.5,41.21,41.5,149800.0,16.4046,16.4721,16.357,16.4721,149800.0
2008-10-13 10:15:00,41.5,41.75,41.36,41.7,184400.0,16.4721,16.5713,16.4165,16.5515,184400.0
2008-10-13 10:20:00,41.7,41.93,41.7,41.87,121100.0,16.5515,16.6428,16.5515,16.619,121100.0
2008-10-13 10:25:00,41.87,42.0,41.84,41.87,173500.0,16.619,16.6706,16.6071,16.619,173500.0
2008-10-13 10:30:00,41.87,42.19,41.87,42.04,185900.0,16.619,16.746,16.619,16.6865,185900.0
2008-10-13 10:35:00,42.04,42.42,42.03,42.41,152300.0,16.6865,16.8373,16.6825,16.8333,152300.0
2008-10-13 10:40:00,42.42,42.58,42.33,42.5,169300.0,16.8373,16.9008,16.8016,16.869,169300.0
2008-10-13 10:45:00,42.48,42.64,42.36,42.62,168400.0,16.8611,16.9246,16.8135,16.9167,168400.0
2008-10-13 10:50:00,42.62,43.01,42.57,42.95,207600.0,16.9167,17.0715,16.8968,17.0476,207600.0
2008-10-13 10:55:00,42.94,43.25,42.88,43.15,194800.0,17.0437,17.1667,17.0199,17.127,194800.0
2008-10-13 11:00:00,43.14,43.41,43.06,43.38,163400.0,17.1231,17.2302,17.0913,17.2183,163400.0
2008-10-13 11:05:00,43.39,43.49,43.27,43.4,225400.0,17.2223,17.262,17.1747,17.2263,225400.0
2008-10-13 11:10:00,43.39,43.63,43.27,43.54,161200.0,17.2223,17.3176,17.1747,17.2818,161200.0
2008-10-13 11:15:00,43.53,43.57,43.37,43.39,145100.0,17.2779,17.2937,17.2144,17.2223,145100.0
2008-10-13 11:20:00,43.39,43.51,43.16,43.41,162000.0,17.2223,17.2699,17.131,17.2302,162000.0
2008-10-13 11:25:00,43.4,43.44,43.21,43.37,113600.0,17.2263,17.2421,17.1508,17.2144,113600.0
2008-10-13 11:30:00,43.38,43.57,43.26,43.57,162000.0,17.2183,17.2937,17.1707,17.2937,162000.0
2008-10-13 11:35:00,43.58,43.88,43.56,43.73,117800.0,17.2977,17.4168,17.2898,17.3572,117800.0
2008-10-13 11:40:00,43.75,43.89,43.71,43.8,75600.0,17.3652,17.4208,17.3493,17.385,75600.0
2008-10-13 11:45:00,43.78,43.79,43.42,43.49,70800.0,17.3771,17.3811,17.2342,17.262,70800.0
2008-10-13 11:50:00,43.52,43.59,43.4,43.43,45400.0,17.2739,17.3017,17.2263,17.2382,45400.0
2008-10-13 11:55:00,43.41,43.63,43.41,43.58,38800.0,17.2302,17.3176,17.2302,17.2977,38800.0
2008-10-13 12:00:00,43.6,43.75,43.46,43.68,36700.0,17.3056,17.3652,17.2501,17.3374,36700.0
2008-10-13 12:05:00,43.7,43.75,43.56,43.65,36500.0,17.3453,17.3652,17.2898,17.3255,36500.0
2008-10-13 12:10:00,43.63,43.75,43.56,43.75,29200.0,17.3176,17.3652,17.2898,17.3652,29200.0
2008-10-13 12:15:00,43.75,43.81,43.66,43.69,36300.0,17.3652,17.389,17.3295,17.3414,36300.0
2008-10-13 12:20:00,43.68,43.73,43.59,43.68,59200.0,17.3374,17.3572,17.3017,17.3374,59200.0
2008-10-13 12:25:00,43.72,43.93,43.68,43.88,45700.0,17.3533,17.4366,17.3374,17.4168,45700.0
2008-10-13 12:30:00,43.88,43.96,43.87,43.9,64000.0,17.4168,17.4485,17.4128,17.4247,64000.0
2008-10-13 12:35:00,43.91,43.95,43.85,43.93,89000.0,17.4287,17.4446,17.4049,17.4366,89000.0
2008-10-13 12:40:00,43.92,44.07,43.85,44.02,121800.0,17.4327,17.4922,17.4049,17.4724,121800.0
2008-10-13 12:45:00,44.02,44.18,44.02,44.17,95900.0,17.4724,17.5359,17.4724,17.5319,95900.0
2008-10-13 12:50:00,44.17,44.22,44.07,44.12,110500.0,17.5319,17.5517,17.4922,17.512,110500.0
2008-10-13 12:55:00,44.12,44.19,44.07,44.16,102500.0,17.512,17.5398,17.4922,17.5279,102500.0
2008-10-13 13:00:00,44.18,44.25,44.13,44.22,68400.0,17.5359,17.5636,17.516,17.5517,68400.0
2008-10-13 13:05:00,44.24,44.35,44.21,44.26,49500.0,17.5597,17.6033,17.5478,17.5676,49500.0
2008-10-13 13:10:00,44.28,44.35,44.23,44.28,44500.0,17.5756,17.6033,17.5557,17.5756,44500.0
2008-10-13 13:15:00,44.3,44.3,44.07,44.08,67700.0,17.5835,17.5835,17.4922,17.4962,67700.0
2008-10-13 13:20:00,44.07,44.22,44.06,44.21,50600.0,17.4922,17.5517,17.4882,17.5478,50600.0
2008-10-13 13:25:00,44.2,44.33,44.11,44.17,46600.0,17.5438,17.5954,17.5081,17.5319,46600.0
2008-10-13 13:30:00,44.16,44.41,44.12,44.37,66900.0,17.5279,17.6271,17.512,17.6113,66900.0
2008-10-13 13:35:00,44.38,44.46,44.36,44.4,31100.0,17.6152,17.647,17.6073,17.6232,31100.0
2008-10-13 13:40:00,44.4,44.45,44.15,44.18,52000.0,17.6232,17.643,17.524,17.5359,52000.0
2008-10-13 13:45:00,44.18,44.32,44.07,44.19,57000.0,17.5359,17.5914,17.4922,17.5398,57000.0
2008-10-13 13:50:00,44.14,44.25,44.02,44.04,41900.0,17.52,17.5636,17.4724,17.4803,41900.0
2008-10-13 13:55:00,44.07,44.17,44.0,44.05,59100.0,17.4922,17.5319,17.4644,17.4843,59100.0
2008-10-13 14:00:00,44.04,44.12,43.97,43.98,60100.0,17.4803,17.512,17.4525,17.4565,60100.0
2008-10-13 14:05:00,43.98,44.0,43.65,43.68,46200.0,17.4565,17.4644,17.3255,17.3374,46200.0
2008-10-13 14:10:00,43.69,43.9,43.68,43.72,50600.0,17.3414,17.4247,17.3374,17.3533,50600.0
2008-10-13 14:15:00,43.73,43.84,43.66,43.8,39400.0,17.3572,17.4009,17.3295,17.385,39400.0
2008-10-13 14:20:00,43.79,43.81,43.6,43.65,94800.0,17.3811,17.389,17.3056,17.3255,94800.0
2008-10-13 14:25:00,43.63,43.73,43.21,43.24,189300.0,17.3176,17.3572,17.1508,17.1628,189300.0
2008-10-13 14:30:00,43.24,43.36,43.21,43.32,60900.0,17.1628,17.2104,17.1508,17.1945,60900.0
2008-10-13 14:35:00,43.3,43.6,43.29,43.56,43700.0,17.1866,17.3056,17.1826,17.2898,43700.0
2008-10-13 14:40:00,43.58,43.95,43.54,43.92,47700.0,17.2977,17.4446,17.2818,17.4327,47700.0
2008-10-13 14:45:00,43.91,44.0,43.75,44.0,63400.0,17.4287,17.4644,17.3652,17.4644,63400.0
2008-10-13 14:50:00,43.98,44.0,43.83,43.94,42400.0,17.4565,17.4644,17.3969,17.4406,42400.0
2008-10-13 14:55:00,43.94,44.29,43.9,44.22,58700.0,17.4406,17.5795,17.4247,17.5517,58700.0
2008-10-13 15:00:00,44.22,44.39,44.16,44.36,61700.0,17.5517,17.6192,17.5279,17.6073,61700.0
2008-10-13 15:05:00,44.36,44.49,44.3,44.4,80100.0,17.6073,17.6589,17.5835,17.6232,80100.0
2008-10-13 15:10:00,44.38,44.55,44.37,44.48,85500.0,17.6152,17.6827,17.6113,17.6549,85500.0
2008-10-13 15:15:00,44.47,44.57,44.36,44.5,108300.0,17.651,17.6907,17.6073,17.6629,108300.0
2008-10-13 15:20:00,44.5,44.59,44.42,44.55,178900.0,17.6629,17.6986,17.6311,17.6827,178900.0
2008-10-13 15:25:00,44.55,44.83,44.5,44.64,213100.0,17.6827,17.7939,17.6629,17.7184,213100.0
2008-10-13 15:30:00,44.65,44.86,44.58,44.84,139900.0,17.7224,17.8058,17.6946,17.7978,139900.0
2008-10-13 15:35:00,44.84,45.0,44.76,45.0,183400.0,17.7978,17.8613,17.7661,17.8613,183400.0
2008-10-13 15:40:00,45.0,45.2,44.96,45.19,243000.0,17.8613,17.9407,17.8455,17.9367,243000.0
2008-10-13 15:45:00,45.19,45.41,45.19,45.38,247100.0,17.9367,18.0241,17.9367,18.0122,247100.0
2008-10-13 15:50:00,45.4,45.62,45.3,45.59,160100.0,18.0201,18.1074,17.9804,18.0955,160100.0
2008-10-13 15:55:00,45.59,46.07,45.58,45.99,387900.0,18.0955,18.286,18.0915,18.2543,387900.0
2008-10-14 09:30:00,47.86,48.6,47.85,48.32,615600.0,18.9965,19.2902,18.9925,19.1791,615600.0
2008-10-14 09:35:00,48.31,48.43,48.08,48.12,305400.0,19.1751,19.2228,19.0838,19.0997,305400.0
2008-10-14 09:40:00,48.1,48.19,47.88,47.9,419400.0,19.0918,19.1275,19.0045,19.0124,419400.0
2008-10-14 09:45:00,47.9,47.9,47.47,47.65,287400.0,19.0124,19.0124,18.8417,18.9132,287400.0
2008-10-14 09:50:00,47.66,47.77,47.27,47.52,270300.0,18.9171,18.9608,18.7623,18.8616,270300.0
2008-10-14 09:55:00,47.5,47.52,47.0,47.04,351600.0,18.8536,18.8616,18.6552,18.671,351600.0
2008-10-14 10:00:00,47.05,47.55,47.0,47.25,303000.0,18.675,18.8735,18.6552,18.7544,303000.0
2008-10-14 10:05:00,47.22,47.35,46.8,46.94,307000.0,18.7425,18.7941,18.5758,18.6314,307000.0
2008-10-14 10:10:00,46.92,46.92,46.58,46.64,320400.0,18.6234,18.6234,18.4885,18.5123,320400.0
2008-10-14 10:15:00,46.64,46.97,46.62,46.96,402500.0,18.5123,18.6433,18.5043,18.6393,402500.0
2008-10-14 10:20:00,46.94,47.13,46.84,46.88,487300.0,18.6314,18.7068,18.5917,18.6075,487300.0
2008-10-14 10:25:00,46.88,46.91,46.75,46.81,196400.0,18.6075,18.6194,18.5559,18.5798,196400.0
2008-10-14 10:30:00,46.8,46.91,46.66,46.85,157900.0,18.5758,18.6194,18.5202,18.5956,157900.0
2008-10-14 10:35:00,46.83,46.87,46.36,46.47,180500.0,18.5877,18.6036,18.4011,18.4448,180500.0
2008-10-14 10:40:00,46.44,46.63,45.88,45.95,211500.0,18.4329,18.5083,18.2106,18.2384,211500.0
2008-10-14 10:45:00,45.96,46.09,45.43,45.58,265900.0,18.2424,18.294,18.032,18.0915,265900.0
2008-10-14 10:50:00,45.59,46.2,45.58,46.14,203100.0,18.0955,18.3376,18.0915,18.3138,203100.0
2008-10-14 10:55:00,46.15,46.29,45.93,46.22,135100.0,18.3178,18.3734,18.2305,18.3456,135100.0
2008-10-14 11:00:00,46.21,46.47,46.0,46.17,187200.0,18.3416,18.4448,18.2582,18.3257,187200.0
2008-10-14 11:05:00,46.17,46.39,45.87,46.12,197300.0,18.3257,18.413,18.2067,18.3059,197300.0
2008-10-14 11:10:00,46.08,46.08,45.65,45.89,154200.0,18.29,18.29,18.1193,18.2146,154200.0
2008-10-14 11:15:00,45.84,46.14,45.8,46.07,138500.0,18.1947,18.3138,18.1789,18.286,138500.0
2008-10-14 11:20:00,46.08,46.09,45.74,46.07,85100.0,18.29,18.294,18.1551,18.286,85100.0
2008-10-14 11:25:00,46.08,46.73,45.94,46.68,148200.0,18.29,18.548,18.2344,18.5282,148200.0
2008-10-14 11:30:00,46.69,46.98,46.63,46.78,155000.0,18.5321,18.6472,18.5083,18.5678,155000.0
2008-10-14 11:35:00,46.79,46.88,46.57,46.77,140400.0,18.5718,18.6075,18.4845,18.5639,140400.0
2008-10-14 11:40:00,46.76,47.1,46.74,46.98,127600.0,18.5599,18.6949,18.552,18.6472,127600.0
2008-10-14 11:45:00,46.97,47.45,46.97,47.32,141600.0,18.6433,18.8338,18.6433,18.7822,141600.0
2008-10-14 11:50:00,47.3,47.43,47.1,47.16,112100.0,18.7742,18.8258,18.6949,18.7187,112100.0
2008-10-14 11:55:00,47.16,47.23,47.02,47.07,114100.0,18.7187,18.7465,18.6631,18.683,114100.0
2008-10-14 12:00:00,47.04,47.04,46.74,46.74,80000.0,18.671,18.671,18.552,18.552,80000.0
2008-10-14 12:05:00,46.76,47.04,46.73,46.94,93600.0,18.5599,18.671,18.548,18.6314,93600.0
2008-10-14 12:10:00,46.92,47.26,46.92,47.11,150500.0,18.6234,18.7584,18.6234,18.6988,150500.0
2008-10-14 12:15:00,47.1,47.32,47.09,47.16,67300.0,18.6949,18.7822,18.6909,18.7187,67300.0
2008-10-14 12:20:00,47.24,47.36,47.19,47.25,50900.0,18.7504,18.7981,18.7306,18.7544,50900.0
2008-10-14 12:25:00,47.24,47.48,47.19,47.39,54200.0,18.7504,18.8457,18.7306,18.81,54200.0
2008-10-14 12:30:00,47.38,47.4,47.2,47.4,48500.0,18.806,18.8139,18.7346,18.8139,48500.0
2008-10-14 12:35:00,47.44,47.65,47.39,47.6,48600.0,18.8298,18.9132,18.81,18.8933,48600.0
2008-10-14 12:40:00,47.58,47.64,47.37,47.41,61200.0,18.8854,18.9092,18.802,18.8179,61200.0
2008-10-14 12:45:00,47.41,47.72,47.36,47.69,60100.0,18.8179,18.9409,18.7981,18.929,60100.0
2008-10-14 12:50:00,47.69,47.77,47.44,47.5,88900.0,18.929,18.9608,18.8298,18.8536,88900.0
2008-10-14 12:55:00,47.5,47.67,47.49,47.53,136900.0,18.8536,18.9211,18.8497,18.8655,136900.0
2008-10-14 13:00:00,47.54,47.64,47.36,47.57,73000.0,18.8695,18.9092,18.7981,18.8814,73000.0
2008-10-14 13:05:00,47.58,47.85,47.52,47.78,82600.0,18.8854,18.9925,18.8616,18.9648,82600.0
2008-10-14 13:10:00,47.78,47.82,47.49,47.76,74700.0,18.9648,18.9806,18.8497,18.9568,74700.0
2008-10-14 13:15:00,47.76,47.76,47.49,47.67,118600.0,18.9568,18.9568,18.8497,18.9211,118600.0
2008-10-14 13:20:00,47.69,47.7,47.46,47.56,99100.0,18.929,18.933,18.8378,18.8774,99100.0
2008-10-14 13:25:00,47.56,47.8,47.48,47.77,110700.0,18.8774,18.9727,18.8457,18.9608,110700.0
2008-10-14 13:30:00,47.77,48.04,47.7,47.94,98500.0,18.9608,19.068,18.933,19.0283,98500.0
2008-10-14 13:35:00,47.93,47.99,47.46,47.48,101900.0,19.0243,19.0481,18.8378,18.8457,101900.0
2008-10-14 13:40:00,47.48,47.59,47.32,47.57,137500.0,18.8457,18.8894,18.7822,18.8814,137500.0
2008-10-14 13:45:00,47.57,47.9,47.53,47.68,98300.0,18.8814,19.0124,18.8655,18.9251,98300.0
2008-10-14 13:50:00,47.69,47.83,47.55,47.59,85700.0,18.929,18.9846,18.8735,18.8894,85700.0
2008-10-14 13:55:00,47.53,47.54,47.04,47.05,83800.0,18.8655,18.8695,18.671,18.675,83800.0
2008-10-14 14:00:00,47.05,47.13,46.89,47.05,104500.0,18.675,18.7068,18.6115,18.675,104500.0
2008-10-14 14:05:00,47.05,47.1,46.77,46.84,493200.0,18.675,18.6949,18.5639,18.5917,493200.0
2008-10-14 14:10:00,46.87,46.93,46.54,46.68,225000.0,18.6036,18.6274,18.4726,18.5282,225000.0
2008-10-14 14:15:00,46.67,46.89,46.18,46.36,199200.0,18.5242,18.6115,18.3297,18.4011,199200.0
2008-10-14 14:20:00,46.35,46.38,46.07,46.18,210900.0,18.3972,18.4091,18.286,18.3297,210900.0
2008-10-14 14:25:00,46.19,46.42,46.01,46.34,206300.0,18.3337,18.425,18.2622,18.3932,206300.0
2008-10-14 14:30:00,46.34,46.56,45.94,45.97,101700.0,18.3932,18.4805,18.2344,18.2463,101700.0
2008-10-14 14:35:00,45.96,46.19,45.93,46.06,70800.0,18.2424,18.3337,18.2305,18.2821,70800.0
2008-10-14 14:40:00,46.05,46.09,45.58,45.6,83100.0,18.2781,18.294,18.0915,18.0995,83100.0
2008-10-14 14:45:00,45.6,45.6,45.24,45.27,129900.0,18.0995,18.0995,17.9566,17.9685,129900.0
2008-10-14 14:50:00,45.25,45.38,45.14,45.38,159700.0,17.9606,18.0122,17.9169,18.0122,159700.0
2008-10-14 14:55:00,45.39,45.39,44.94,45.23,156800.0,18.0161,18.0161,17.8375,17.9526,156800.0
2008-10-14 15:00:00,45.19,45.7,45.16,45.69,90300.0,17.9367,18.1392,17.9248,18.1352,90300.0
2008-10-14 15:05:00,45.69,46.04,45.6,45.98,66400.0,18.1352,18.2741,18.0995,18.2503,66400.0
2008-10-14 15:10:00,46.0,46.39,46.0,46.28,83500.0,18.2582,18.413,18.2582,18.3694,83500.0
2008-10-14 15:15:00,46.28,46.29,45.79,45.84,77500.0,18.3694,18.3734,18.1749,18.1947,77500.0
2008-10-14 15:20:00,45.85,46.22,45.85,46.1,189600.0,18.1987,18.3456,18.1987,18.2979,189600.0
2008-10-14 15:25:00,46.08,46.44,45.96,46.41,93100.0,18.29,18.4329,18.2424,18.421,93100.0
2008-10-14 15:30:00,46.48,47.01,46.48,46.86,201900.0,18.4488,18.6591,18.4488,18.5996,201900.0
2008-10-14 15:35:00,46.85,46.99,46.24,46.35,158100.0,18.5956,18.6512,18.3535,18.3972,158100.0
2008-10-14 15:40:00,46.26,46.73,46.26,46.69,143900.0,18.3614,18.548,18.3614,18.5321,143900.0
2008-10-14 15:45:00,46.69,47.04,46.69,46.87,148000.0,18.5321,18.671,18.5321,18.6036,148000.0
2008-10-14 15:50:00,46.86,46.88,46.45,46.55,257500.0,18.5996,18.6075,18.4369,18.4766,257500.0
2008-10-14 15:55:00,46.55,46.61,46.37,46.57,160500.0,18.4766,18.5004,18.4051,18.4845,160500.0
2008-10-15 09:30:00,45.29,45.5,45.15,45.21,189800.0,17.9764,18.0598,17.9209,17.9447,189800.0
2008-10-15 09:35:00,45.2,45.46,45.08,45.08,219700.0,17.9407,18.0439,17.8931,17.8931,219700.0
2008-10-15 09:40:00,45.08,45.23,44.88,45.13,230800.0,17.8931,17.9526,17.8137,17.9129,230800.0
2008-10-15 09:45:00,45.13,45.22,44.76,44.83,270500.0,17.9129,17.9487,17.7661,17.7939,270500.0
2008-10-15 09:50:00,44.85,44.95,44.56,44.58,275800.0,17.8018,17.8415,17.6867,17.6946,275800.0
2008-10-15 09:55:00,44.58,45.06,44.58,44.96,197800.0,17.6946,17.8851,17.6946,17.8455,197800.0
2008-10-15 10:00:00,44.93,44.94,44.61,44.94,171300.0,17.8335,17.8375,17.7065,17.8375,171300.0
2008-10-15 10:05:00,44.93,44.93,44.41,44.6,172900.0,17.8335,17.8335,17.6271,17.7026,172900.0
2008-10-15 10:10:00,44.6,44.7,44.43,44.64,164300.0,17.7026,17.7423,17.6351,17.7184,164300.0
2008-10-15 10:15:00,44.63,44.64,44.01,44.02,239900.0,17.7145,17.7184,17.4684,17.4724,239900.0
2008-10-15 10:20:00,44.03,44.22,44.0,44.11,199100.0,17.4763,17.5517,17.4644,17.5081,199100.0
2008-10-15 10:25:00,44.11,44.13,43.86,44.09,325000.0,17.5081,17.516,17.4088,17.5001,325000.0
2008-10-15 10:30:00,44.07,44.46,44.05,44.3,154600.0,17.4922,17.647,17.4843,17.5835,154600.0
2008-10-15 10:35:00,44.3,44.52,44.2,44.26,140800.0,17.5835,17.6708,17.5438,17.5676,140800.0
2008-10-15 10:40:00,44.26,44.38,43.63,43.64,138300.0,17.5676,17.6152,17.3176,17.3215,138300.0
2008-10-15 10:45:00,43.64,43.76,43.47,43.48,113800.0,17.3215,17.3692,17.254,17.258,113800.0
2008-10-15 10:50:00,43.47,43.81,43.46,43.68,132400.0,17.254,17.389,17.2501,17.3374,132400.0
2008-10-15 10:55:00,43.66,43.75,43.15,43.21,164200.0,17.3295,17.3652,17.127,17.1508,164200.0
2008-10-15 11:00:00,43.21,43.32,43.02,43.3,133900.0,17.1508,17.1945,17.0754,17.1866,133900.0
2008-10-15 11:05:00,43.29,43.46,43.18,43.43,119800.0,17.1826,17.2501,17.1389,17.2382,119800.0
2008-10-15 11:10:00,43.45,43.68,43.39,43.43,124000.0,17.2461,17.3374,17.2223,17.2382,124000.0
2008-10-15 11:15:00,43.46,43.58,43.22,43.22,126100.0,17.2501,17.2977,17.1548,17.1548,126100.0
2008-10-15 11:20:00,43.25,43.29,43.04,43.04,145200.0,17.1667,17.1826,17.0834,17.0834,145200.0
2008-10-15 11:25:00,43.04,43.35,42.9,43.19,191000.0,17.0834,17.2064,17.0278,17.1429,191000.0
2008-10-15 11:30:00,43.18,43.46,43.18,43.34,124600.0,17.1389,17.2501,17.1389,17.2024,124600.0
2008-10-15 11:35:00,43.37,43.83,43.34,43.74,116000.0,17.2144,17.3969,17.2024,17.3612,116000.0
2008-10-15 11:40:00,43.76,43.98,43.68,43.81,98400.0,17.3692,17.4565,17.3374,17.389,98400.0
2008-10-15 11:45:00,43.83,43.83,43.52,43.64,54600.0,17.3969,17.3969,17.2739,17.3215,54600.0
2008-10-15 11:50:00,43.61,43.75,43.4,43.74,69100.0,17.3096,17.3652,17.2263,17.3612,69100.0
2008-10-15 11:55:00,43.76,43.81,43.52,43.58,56500.0,17.3692,17.389,17.2739,17.2977,56500.0
2008-10-15 12:00:00,43.55,43.78,43.55,43.7,48100.0,17.2858,17.3771,17.2858,17.3453,48100.0
2008-10-15 12:05:00,43.71,43.71,43.52,43.54,38200.0,17.3493,17.3493,17.2739,17.2818,38200.0
2008-10-15 12:10:00,43.56,43.57,43.4,43.48,45400.0,17.2898,17.2937,17.2263,17.258,45400.0
2008-10-15 12:15:00,43.49,43.5,43.11,43.26,73900.0,17.262,17.266,17.1112,17.1707,73900.0
2008-10-15 12:20:00,43.25,43.31,42.95,42.97,49700.0,17.1667,17.1905,17.0476,17.0556,49700.0
2008-10-15 12:25:00,42.96,43.23,42.94,43.03,59800.0,17.0516,17.1588,17.0437,17.0794,59800.0
2008-10-15 12:30:00,43.07,43.62,43.05,43.46,75200.0,17.0953,17.3136,17.0873,17.2501,75200.0
2008-10-15 12:35:00,43.41,43.51,43.22,43.36,76600.0,17.2302,17.2699,17.1548,17.2104,76600.0
2008-10-15 12:40:00,43.4,43.64,43.35,43.36,47600.0,17.2263,17.3215,17.2064,17.2104,47600.0
2008-10-15 12:45:00,43.38,43.58,43.27,43.35,67500.0,17.2183,17.2977,17.1747,17.2064,67500.0
2008-10-15 12:50:00,43.36,43.53,43.24,43.52,67700.0,17.2104,17.2779,17.1628,17.2739,67700.0
2008-10-15 12:55:00,43.53,43.69,43.37,43.37,60000.0,17.2779,17.3414,17.2144,17.2144,60000.0
2008-10-15 13:00:00,43.35,43.4,43.13,43.14,41000.0,17.2064,17.2263,17.1191,17.1231,41000.0
2008-10-15 13:05:00,43.15,43.23,43.04,43.18,39800.0,17.127,17.1588,17.0834,17.1389,39800.0
2008-10-15 13:10:00,43.17,43.22,42.97,42.97,48300.0,17.135,17.1548,17.0556,17.0556,48300.0
2008-10-15 13:15:00,42.96,43.02,42.75,42.78,53500.0,17.0516,17.0754,16.9683,16.9802,53500.0
2008-10-15 13:20:00,42.78,42.93,42.55,42.56,50100.0,16.9802,17.0397,16.8889,16.8929,50100.0
2008-10-15 13:25:00,42.54,42.82,42.54,42.66,50800.0,16.8849,16.996,16.8849,16.9325,50800.0
2008-10-15 13:30:00,42.67,42.7,42.33,42.39,47400.0,16.9365,16.9484,16.8016,16.8254,47400.0
2008-10-15 13:35:00,42.34,42.38,42.08,42.25,58900.0,16.8055,16.8214,16.7023,16.7698,58900.0
2008-10-15 13:40:00,42.25,42.28,42.08,42.23,60800.0,16.7698,16.7817,16.7023,16.7619,60800.0
2008-10-15 13:45:00,42.25,42.49,42.19,42.49,29800.0,16.7698,16.8651,16.746,16.8651,29800.0
2008-10-15 13:50:00,42.53,42.63,42.33,42.46,73100.0,16.8809,16.9206,16.8016,16.8532,73100.0
2008-10-15 13:55:00,42.45,42.48,42.12,42.28,56700.0,16.8492,16.8611,16.7182,16.7817,56700.0
2008-10-15 14:00:00,42.31,42.35,42.02,42.09,62800.0,16.7936,16.8095,16.6785,16.7063,62800.0
2008-10-15 14:05:00,42.03,42.25,42.03,42.13,53300.0,16.6825,16.7698,16.6825,16.7222,53300.0
2008-10-15 14:10:00,42.13,42.35,42.03,42.22,42300.0,16.7222,16.8095,16.6825,16.7579,42300.0
2008-10-15 14:15:00,42.23,42.25,42.04,42.09,71300.0,16.7619,16.7698,16.6865,16.7063,71300.0
2008-10-15 14:20:00,42.12,42.53,42.05,42.5,81700.0,16.7182,16.8809,16.6904,16.869,81700.0
2008-10-15 14:25:00,42.54,42.83,42.48,42.75,71000.0,16.8849,17.0,16.8611,16.9683,71000.0
2008-10-15 14:30:00,42.78,42.9,42.61,42.72,51500.0,16.9802,17.0278,16.9127,16.9564,51500.0
2008-10-15 14:35:00,42.68,42.68,42.32,42.35,48900.0,16.9405,16.9405,16.7976,16.8095,48900.0
2008-10-15 14:40:00,42.33,42.99,42.31,42.89,54600.0,16.8016,17.0635,16.7936,17.0238,54600.0
2008-10-15 14:45:00,42.89,43.07,42.84,43.07,116600.0,17.0238,17.0953,17.004,17.0953,116600.0
2008-10-15 14:50:00,43.07,43.1,42.87,42.87,158600.0,17.0953,17.1072,17.0159,17.0159,158600.0
2008-10-15 14:55:00,42.93,43.05,42.59,42.61,76800.0,17.0397,17.0873,16.9048,16.9127,76800.0
2008-10-15 15:00:00,42.62,42.86,42.36,42.76,68000.0,16.9167,17.0119,16.8135,16.9722,68000.0
2008-10-15 15:05:00,42.77,43.24,42.77,43.23,104200.0,16.9762,17.1628,16.9762,17.1588,104200.0
2008-10-15 15:10:00,43.23,43.23,42.78,42.82,136700.0,17.1588,17.1588,16.9802,16.996,136700.0
2008-10-15 15:15:00,42.8,42.93,42.32,42.53,97900.0,16.9881,17.0397,16.7976,16.8809,97900.0
2008-10-15 15:20:00,42.49,42.78,42.43,42.71,106700.0,16.8651,16.9802,16.8413,16.9524,106700.0
2008-10-15 15:25:00,42.72,42.77,42.26,42.37,105600.0,16.9564,16.9762,16.7738,16.8174,105600.0
2008-10-15 15:30:00,42.38,42.4,42.08,42.28,160900.0,16.8214,16.8293,16.7023,16.7817,160900.0
2008-10-15 15:35:00,42.27,42.44,42.16,42.36,289500.0,16.7777,16.8452,16.7341,16.8135,289500.0
2008-10-15 15:40:00,42.37,42.54,42.21,42.34,295700.0,16.8174,16.8849,16.7539,16.8055,295700.0
2008-10-15 15:45:00,42.34,42.45,42.1,42.11,365600.0,16.8055,16.8492,16.7103,16.7142,365600.0
2008-10-15 15:50:00,42.11,42.13,41.85,41.85,234100.0,16.7142,16.7222,16.611,16.611,234100.0
2008-10-15 15:55:00,41.87,41.87,41.35,41.4,259600.0,16.619,16.619,16.4126,16.4324,259600.0
2008-10-16 09:30:00,42.47,42.59,41.84,42.02,286500.0,16.8571,16.9048,16.6071,16.6785,286500.0
2008-10-16 09:35:00,42.02,42.42,41.81,42.4,326100.0,16.6785,16.8373,16.5952,16.8293,326100.0
2008-10-16 09:40:00,42.42,42.56,42.21,42.37,271000.0,16.8373,16.8929,16.7539,16.8174,271000.0
2008-10-16 09:45:00,42.38,42.82,42.31,42.71,354600.0,16.8214,16.996,16.7936,16.9524,354600.0
2008-10-16 09:50:00,42.75,43.05,42.67,42.83,269700.0,16.9683,17.0873,16.9365,17.0,269700.0
2008-10-16 09:55:00,42.81,42.82,42.37,42.65,181600.0,16.9921,16.996,16.8174,16.9286,181600.0
2008-10-16 10:00:00,42.67,42.68,42.1,42.17,286800.0,16.9365,16.9405,16.7103,16.7381,286800.0
2008-10-16 10:05:00,42.18,42.49,42.0,42.15,251700.0,16.742,16.8651,16.6706,16.7301,251700.0
2008-10-16 10:10:00,42.16,42.16,41.38,41.46,426600.0,16.7341,16.7341,16.4245,16.4562,426600.0
2008-10-16 10:15:00,41.45,41.82,41.43,41.43,186400.0,16.4523,16.5991,16.4443,16.4443,186400.0
2008-10-16 10:20:00,41.42,41.92,41.32,41.53,242800.0,16.4404,16.6388,16.4007,16.484,242800.0
2008-10-16 10:25:00,41.57,41.72,41.3,41.38,244900.0,16.4999,16.5594,16.3927,16.4245,244900.0
2008-10-16 10:30:00,41.35,41.49,41.04,41.41,204600.0,16.4126,16.4681,16.2895,16.4364,204600.0
2008-10-16 10:35:00,41.42,41.44,40.92,41.11,266100.0,16.4404,16.4483,16.2419,16.3173,266100.0
2008-10-16 10:40:00,41.09,41.38,40.97,41.28,181900.0,16.3094,16.4245,16.2618,16.3848,181900.0
2008-10-16 10:45:00,41.31,41.88,41.29,41.84,197000.0,16.3967,16.6229,16.3888,16.6071,197000.0
2008-10-16 10:50:00,41.84,41.9,41.6,41.72,178400.0,16.6071,16.6309,16.5118,16.5594,178400.0
2008-10-16 10:55:00,41.69,41.79,41.23,41.27,316600.0,16.5475,16.5872,16.3649,16.3808,316600.0
2008-10-16 11:00:00,41.27,41.27,40.43,40.62,366400.0,16.3808,16.3808,16.0474,16.1228,366400.0
2008-10-16 11:05:00,40.63,40.77,40.48,40.51,212500.0,16.1268,16.1824,16.0673,16.0792,212500.0
2008-10-16 11:10:00,40.55,40.7,40.32,40.51,152700.0,16.095,16.1546,16.0038,16.0792,152700.0
2008-10-16 11:15:00,40.51,40.7,40.34,40.53,134500.0,16.0792,16.1546,16.0117,16.0871,134500.0
2008-10-16 11:20:00,40.51,41.25,40.48,41.12,128600.0,16.0792,16.3729,16.0673,16.3213,128600.0
2008-10-16 11:25:00,41.12,41.2,40.69,40.69,294400.0,16.3213,16.353,16.1506,16.1506,294400.0
2008-10-16 11:30:00,40.68,41.29,40.68,41.04,265200.0,16.1466,16.3888,16.1466,16.2895,265200.0
2008-10-16 11:35:00,41.05,41.52,40.96,41.0,168900.0,16.2935,16.4801,16.2578,16.2737,168900.0
2008-10-16 11:40:00,41.07,41.48,40.86,41.45,102600.0,16.3014,16.4642,16.2181,16.4523,102600.0
2008-10-16 11:45:00,41.46,41.79,41.41,41.46,154100.0,16.4562,16.5872,16.4364,16.4562,154100.0
2008-10-16 11:50:00,41.47,42.03,41.16,42.03,110700.0,16.4602,16.6825,16.3372,16.6825,110700.0
2008-10-16 11:55:00,42.01,42.05,41.6,41.6,135800.0,16.6745,16.6904,16.5118,16.5118,135800.0
2008-10-16 12:00:00,41.6,41.76,41.3,41.44,159600.0,16.5118,16.5753,16.3927,16.4483,159600.0
2008-10-16 12:05:00,41.45,41.58,41.15,41.46,72500.0,16.4523,16.5039,16.3332,16.4562,72500.0
2008-10-16 12:10:00,41.48,42.32,41.15,42.27,167600.0,16.4642,16.7976,16.3332,16.7777,167600.0
2008-10-16 12:15:00,42.29,42.58,41.93,42.12,152200.0,16.7857,16.9008,16.6428,16.7182,152200.0
2008-10-16 12:20:00,42.13,42.78,42.09,42.53,181000.0,16.7222,16.9802,16.7063,16.8809,181000.0
2008-10-16 12:25:00,42.54,42.65,42.0,42.0,218000.0,16.8849,16.9286,16.6706,16.6706,218000.0
2008-10-16 12:30:00,41.97,42.14,41.71,42.0,327700.0,16.6587,16.7261,16.5555,16.6706,327700.0
2008-10-16 12:35:00,42.02,42.23,41.87,42.2,194500.0,16.6785,16.7619,16.619,16.75,194500.0
2008-10-16 12:40:00,42.2,42.37,41.76,41.76,303000.0,16.75,16.8174,16.5753,16.5753,303000.0
2008-10-16 12:45:00,41.77,41.94,41.53,41.8,212900.0,16.5793,16.6468,16.484,16.5912,212900.0
2008-10-16 12:50:00,41.75,41.84,41.45,41.72,166700.0,16.5713,16.6071,16.4523,16.5594,166700.0
2008-10-16 12:55:00,41.72,41.87,41.29,41.37,103700.0,16.5594,16.619,16.3888,16.4205,103700.0
2008-10-16 13:00:00,41.33,41.73,41.25,41.59,111000.0,16.4046,16.5634,16.3729,16.5078,111000.0
2008-10-16 13:05:00,41.55,41.67,41.26,41.32,77900.0,16.492,16.5396,16.3769,16.4007,77900.0
2008-10-16 13:10:00,41.32,41.73,41.25,41.58,84300.0,16.4007,16.5634,16.3729,16.5039,84300.0
2008-10-16 13:15:00,41.63,41.92,41.46,41.46,70900.0,16.5237,16.6388,16.4562,16.4562,70900.0
2008-10-16 13:20:00,41.44,41.84,41.44,41.55,40700.0,16.4483,16.6071,16.4483,16.492,40700.0
2008-10-16 13:25:00,41.51,41.66,41.41,41.46,32900.0,16.4761,16.5356,16.4364,16.4562,32900.0
2008-10-16 13:30:00,41.46,41.63,41.35,41.5,41100.0,16.4562,16.5237,16.4126,16.4721,41100.0
2008-10-16 13:35:00,41.52,41.56,41.05,41.07,42300.0,16.4801,16.4959,16.2935,16.3014,42300.0
2008-10-16 13:40:00,41.06,41.28,41.02,41.22,70000.0,16.2975,16.3848,16.2816,16.361,70000.0
2008-10-16 13:45:00,41.26,41.55,41.24,41.5,61500.0,16.3769,16.492,16.3689,16.4721,61500.0
2008-10-16 13:50:00,41.5,41.72,41.39,41.63,41800.0,16.4721,16.5594,16.4285,16.5237,41800.0
2008-10-16 13:55:00,41.66,42.24,41.65,41.98,75300.0,16.5356,16.7658,16.5317,16.6626,75300.0
2008-10-16 14:00:00,42.01,42.12,41.82,41.87,70600.0,16.6745,16.7182,16.5991,16.619,70600.0
2008-10-16 14:05:00,41.88,41.94,41.65,41.66,92700.0,16.6229,16.6468,16.5317,16.5356,92700.0
2008-10-16 14:10:00,41.66,41.88,41.52,41.6,62300.0,16.5356,16.6229,16.4801,16.5118,62300.0
2008-10-16 14:15:00,41.62,41.78,41.52,41.61,82600.0,16.5197,16.5833,16.4801,16.5158,82600.0
2008-10-16 14:20:00,41.56,41.69,41.41,41.52,56800.0,16.4959,16.5475,16.4364,16.4801,56800.0
2008-10-16 14:25:00,41.49,41.57,41.24,41.44,78300.0,16.4681,16.4999,16.3689,16.4483,78300.0
2008-10-16 14:30:00,41.46,41.6,41.28,41.59,58700.0,16.4562,16.5118,16.3848,16.5078,58700.0
2008-10-16 14:35:00,41.57,41.88,41.49,41.86,80500.0,16.4999,16.6229,16.4681,16.615,80500.0
2008-10-16 14:40:00,41.88,41.92,41.59,41.69,59900.0,16.6229,16.6388,16.5078,16.5475,59900.0
2008-10-16 14:45:00,41.7,42.39,41.68,42.39,104000.0,16.5515,16.8254,16.5436,16.8254,104000.0
2008-10-16 14:50:00,42.38,42.59,42.19,42.43,75500.0,16.8214,16.9048,16.746,16.8413,75500.0
2008-10-16 14:55:00,42.39,42.55,42.15,42.22,90300.0,16.8254,16.8889,16.7301,16.7579,90300.0
2008-10-16 15:00:00,42.21,42.46,42.05,42.32,128300.0,16.7539,16.8532,16.6904,16.7976,128300.0
2008-10-16 15:05:00,42.35,43.07,42.28,43.02,229500.0,16.8095,17.0953,16.7817,17.0754,229500.0
2008-10-16 15:10:00,43.04,43.35,42.83,43.29,149400.0,17.0834,17.2064,17.0,17.1826,149400.0
2008-10-16 15:15:00,43.3,43.46,43.03,43.03,164800.0,17.1866,17.2501,17.0794,17.0794,164800.0
2008-10-16 15:20:00,43.03,43.22,42.89,43.09,122800.0,17.0794,17.1548,17.0238,17.1032,122800.0
2008-10-16 15:25:00,43.09,43.34,42.95,43.34,111500.0,17.1032,17.2024,17.0476,17.2024,111500.0
2008-10-16 15:30:00,43.31,43.68,43.27,43.28,201500.0,17.1905,17.3374,17.1747,17.1786,201500.0
2008-10-16 15:35:00,43.28,43.57,43.1,43.49,213500.0,17.1786,17.2937,17.1072,17.262,213500.0
2008-10-16 15:40:00,43.49,43.94,43.49,43.9,254300.0,17.262,17.4406,17.262,17.4247,254300.0
2008-10-16 15:45:00,43.9,44.2,43.86,44.14,189700.0,17.4247,17.5438,17.4088,17.52,189700.0
2008-10-16 15:50:00,44.14,44.22,43.8,43.88,251200.0,17.52,17.5517,17.385,17.4168,251200.0
2008-10-16 15:55:00,43.89,44.57,43.88,44.42,210300.0,17.4208,17.6907,17.4168,17.6311,210300.0
2008-10-17 09:30:00,42.37,42.63,42.3,42.53,266800.0,16.8174,16.9206,16.7897,16.8809,266800.0
2008-10-17 09:35:00,42.54,42.91,42.44,42.58,320400.0,16.8849,17.0318,16.8452,16.9008,320400.0
2008-10-17 09:40:00,42.56,42.99,42.51,42.91,300600.0,16.8929,17.0635,16.873,17.0318,300600.0
2008-10-17 09:45:00,42.95,43.05,42.6,42.71,220300.0,17.0476,17.0873,16.9087,16.9524,220300.0
2008-10-17 09:50:00,42.71,42.99,42.65,42.89,279400.0,16.9524,17.0635,16.9286,17.0238,279400.0
2008-10-17 09:55:00,42.89,43.21,42.75,43.2,239300.0,17.0238,17.1508,16.9683,17.1469,239300.0
2008-10-17 10:00:00,43.21,43.75,43.09,43.61,237800.0,17.1508,17.3652,17.1032,17.3096,237800.0
2008-10-17 10:05:00,43.61,43.81,43.38,43.38,224200.0,17.3096,17.389,17.2183,17.2183,224200.0
2008-10-17 10:10:00,43.37,43.58,43.21,43.39,161700.0,17.2144,17.2977,17.1508,17.2223,161700.0
2008-10-17 10:15:00,43.41,43.76,43.34,43.66,115500.0,17.2302,17.3692,17.2024,17.3295,115500.0
2008-10-17 10:20:00,43.69,44.19,43.53,44.19,157100.0,17.3414,17.5398,17.2779,17.5398,157100.0
2008-10-17 10:25:00,44.18,44.59,44.0,44.43,245800.0,17.5359,17.6986,17.4644,17.6351,245800.0
2008-10-17 10:30:00,44.41,44.41,44.0,44.04,153100.0,17.6271,17.6271,17.4644,17.4803,153100.0
2008-10-17 10:35:00,44.04,44.35,43.92,44.22,147500.0,17.4803,17.6033,17.4327,17.5517,147500.0
2008-10-17 10:40:00,44.21,44.51,44.14,44.51,115100.0,17.5478,17.6668,17.52,17.6668,115100.0
2008-10-17 10:45:00,44.52,44.89,44.52,44.87,153600.0,17.6708,17.8177,17.6708,17.8097,153600.0
2008-10-17 10:50:00,44.88,44.92,44.45,44.48,171600.0,17.8137,17.8296,17.643,17.6549,171600.0
2008-10-17 10:55:00,44.48,44.5,44.22,44.34,196500.0,17.6549,17.6629,17.5517,17.5994,196500.0
2008-10-17 11:00:00,44.35,44.65,44.34,44.61,119000.0,17.6033,17.7224,17.5994,17.7065,119000.0
2008-10-17 11:05:00,44.6,44.81,44.57,44.76,171500.0,17.7026,17.7859,17.6907,17.7661,171500.0
2008-10-17 11:10:00,44.76,44.82,44.45,44.66,130900.0,17.7661,17.7899,17.643,17.7264,130900.0
2008-10-17 11:15:00,44.66,44.7,44.4,44.43,112300.0,17.7264,17.7423,17.6232,17.6351,112300.0
2008-10-17 11:20:00,44.42,44.61,44.4,44.55,119400.0,17.6311,17.7065,17.6232,17.6827,119400.0
2008-10-17 11:25:00,44.55,44.61,44.2,44.2,103400.0,17.6827,17.7065,17.5438,17.5438,103400.0
2008-10-17 11:30:00,44.19,44.65,44.13,44.6,121500.0,17.5398,17.7224,17.516,17.7026,121500.0
2008-10-17 11:35:00,44.6,44.73,44.2,44.37,116800.0,17.7026,17.7542,17.5438,17.6113,116800.0
2008-10-17 11:40:00,44.38,44.64,44.3,44.63,92800.0,17.6152,17.7184,17.5835,17.7145,92800.0
2008-10-17 11:45:00,44.64,44.81,44.51,44.81,43500.0,17.7184,17.7859,17.6668,17.7859,43500.0
2008-10-17 11:50:00,44.82,45.04,44.81,44.95,75500.0,17.7899,17.8772,17.7859,17.8415,75500.0
2008-10-17 11:55:00,44.96,45.1,44.81,45.01,68500.0,17.8455,17.901,17.7859,17.8653,68500.0
2008-10-17 12:00:00,45.0,45.24,45.0,45.12,53500.0,17.8613,17.9566,17.8613,17.909,53500.0
2008-10-17 12:05:00,45.11,45.12,44.92,44.99,75300.0,17.905,17.909,17.8296,17.8574,75300.0
2008-10-17 12:10:00,45.0,45.24,44.95,45.06,71200.0,17.8613,17.9566,17.8415,17.8851,71200.0
2008-10-17 12:15:00,45.05,45.18,44.98,45.08,40500.0,17.8812,17.9328,17.8534,17.8931,40500.0
2008-10-17 12:20:00,45.08,45.25,45.06,45.18,75500.0,17.8931,17.9606,17.8851,17.9328,75500.0
2008-10-17 12:25:00,45.18,45.29,45.02,45.21,57400.0,17.9328,17.9764,17.8693,17.9447,57400.0
2008-10-17 12:30:00,45.21,45.34,44.93,44.96,63400.0,17.9447,17.9963,17.8335,17.8455,63400.0
2008-10-17 12:35:00,44.94,45.05,44.91,45.0,63800.0,17.8375,17.8812,17.8256,17.8613,63800.0
2008-10-17 12:40:00,45.0,45.35,45.0,45.29,53300.0,17.8613,18.0003,17.8613,17.9764,53300.0
2008-10-17 12:45:00,45.3,45.67,45.1,45.67,63000.0,17.9804,18.1273,17.901,18.1273,63000.0
2008-10-17 12:50:00,45.66,45.81,45.43,45.81,71200.0,18.1233,18.1828,18.032,18.1828,71200.0
2008-10-17 12:55:00,45.83,45.99,45.68,45.9,69300.0,18.1908,18.2543,18.1312,18.2186,69300.0
2008-10-17 13:00:00,45.91,46.14,45.86,46.06,119500.0,18.2225,18.3138,18.2027,18.2821,119500.0
2008-10-17 13:05:00,46.05,46.21,46.0,46.02,107400.0,18.2781,18.3416,18.2582,18.2662,107400.0
2008-10-17 13:10:00,45.99,46.25,45.95,46.21,68900.0,18.2543,18.3575,18.2384,18.3416,68900.0
2008-10-17 13:15:00,46.23,46.32,46.04,46.32,97100.0,18.3495,18.3853,18.2741,18.3853,97100.0
2008-10-17 13:20:00,46.29,46.56,46.25,46.49,79900.0,18.3734,18.4805,18.3575,18.4527,79900.0
2008-10-17 13:25:00,46.48,46.54,46.31,46.54,60300.0,18.4488,18.4726,18.3813,18.4726,60300.0
2008-10-17 13:30:00,46.57,46.83,46.39,46.81,77700.0,18.4845,18.5877,18.413,18.5798,77700.0
2008-10-17 13:35:00,46.76,47.0,46.74,46.99,109300.0,18.5599,18.6552,18.552,18.6512,109300.0
2008-10-17 13:40:00,46.99,47.21,46.85,46.92,138400.0,18.6512,18.7385,18.5956,18.6234,138400.0
2008-10-17 13:45:00,46.92,47.0,46.6,46.75,125800.0,18.6234,18.6552,18.4964,18.5559,125800.0
2008-10-17 13:50:00,46.75,46.89,46.55,46.69,86000.0,18.5559,18.6115,18.4766,18.5321,86000.0
2008-10-17 13:55:00,46.64,46.8,46.4,46.59,80400.0,18.5123,18.5758,18.417,18.4924,80400.0
2008-10-17 14:00:00,46.59,46.95,46.58,46.76,49200.0,18.4924,18.6353,18.4885,18.5599,49200.0
2008-10-17 14:05:00,46.76,46.95,46.4,46.48,60500.0,18.5599,18.6353,18.417,18.4488,60500.0
2008-10-17 14:10:00,46.46,46.56,46.11,46.15,87600.0,18.4408,18.4805,18.3019,18.3178,87600.0
2008-10-17 14:15:00,46.17,46.24,46.02,46.02,61400.0,18.3257,18.3535,18.2662,18.2662,61400.0
2008-10-17 14:20:00,46.03,46.05,45.6,45.6,125400.0,18.2702,18.2781,18.0995,18.0995,125400.0
2008-10-17 14:25:00,45.61,45.73,45.43,45.71,85900.0,18.1035,18.1511,18.032,18.1431,85900.0
2008-10-17 14:30:00,45.68,46.14,45.68,46.04,80200.0,18.1312,18.3138,18.1312,18.2741,80200.0
2008-10-17 14:35:00,46.04,46.24,45.28,45.29,72300.0,18.2741,18.3535,17.9725,17.9764,72300.0
2008-10-17 14:40:00,45.31,45.39,45.07,45.28,184700.0,17.9844,18.0161,17.8891,17.9725,184700.0
2008-10-17 14:45:00,45.26,45.64,44.91,45.59,209200.0,17.9645,18.1154,17.8256,18.0955,209200.0
2008-10-17 14:50:00,45.59,45.68,45.26,45.39,92800.0,18.0955,18.1312,17.9645,18.0161,92800.0
2008-10-17 14:55:00,45.41,45.51,45.21,45.47,95800.0,18.0241,18.0638,17.9447,18.0479,95800.0
2008-10-17 15:00:00,45.49,45.93,45.38,45.65,130400.0,18.0558,18.2305,18.0122,18.1193,130400.0
2008-10-17 15:05:00,45.52,45.78,45.5,45.6,172800.0,18.0677,18.1709,18.0598,18.0995,172800.0
2008-10-17 15:10:00,45.59,45.6,45.03,45.22,125400.0,18.0955,18.0995,17.8732,17.9487,125400.0
2008-10-17 15:15:00,45.2,45.35,44.8,44.85,142700.0,17.9407,18.0003,17.7819,17.8018,142700.0
2008-10-17 15:20:00,44.83,44.83,44.15,44.75,215800.0,17.7939,17.7939,17.524,17.7621,215800.0
2008-10-17 15:25:00,44.76,45.03,44.58,44.83,176000.0,17.7661,17.8732,17.6946,17.7939,176000.0
2008-10-17 15:30:00,44.84,45.23,44.78,44.94,171900.0,17.7978,17.9526,17.774,17.8375,171900.0
2008-10-17 15:35:00,44.95,45.11,44.39,44.59,214400.0,17.8415,17.905,17.6192,17.6986,214400.0
2008-10-17 15:40:00,44.59,45.0,44.4,44.93,201900.0,17.6986,17.8613,17.6232,17.8335,201900.0
2008-10-17 15:45:00,44.93,44.94,44.43,44.49,177100.0,17.8335,17.8375,17.6351,17.6589,177100.0
2008-10-17 15:50:00,44.5,44.65,44.18,44.4,253500.0,17.6629,17.7224,17.5359,17.6232,253500.0
2008-10-17 15:55:00,44.39,44.4,44.06,44.3,223300.0,17.6192,17.6232,17.4882,17.5835,223300.0
2008-10-20 09:30:00,47.98,47.98,47.5,47.66,272400.0,19.0441,19.0441,18.8536,18.9171,272400.0
2008-10-20 09:35:00,47.67,47.78,47.42,47.67,340700.0,18.9211,18.9648,18.8219,18.9211,340700.0
2008-10-20 09:40:00,47.67,47.83,47.36,47.43,291700.0,18.9211,18.9846,18.7981,18.8258,291700.0
2008-10-20 09:45:00,47.43,47.75,47.37,47.68,265100.0,18.8258,18.9529,18.802,18.9251,265100.0
2008-10-20 09:50:00,47.72,48.06,47.71,48.05,215000.0,18.9409,19.0759,18.937,19.0719,215000.0
2008-10-20 09:55:00,48.04,48.24,47.97,48.12,207000.0,19.068,19.1473,19.0402,19.0997,207000.0
2008-10-20 10:00:00,48.11,48.63,48.11,48.34,382500.0,19.0957,19.3021,19.0957,19.187,382500.0
2008-10-20 10:05:00,48.35,48.69,48.32,48.46,308000.0,19.191,19.326,19.1791,19.2347,308000.0
2008-10-20 10:10:00,48.47,48.55,47.98,48.01,274100.0,19.2386,19.2704,19.0441,19.0561,274100.0
2008-10-20 10:15:00,48.02,48.34,47.9,48.21,174300.0,19.06,19.187,19.0124,19.1354,174300.0
2008-10-20 10:20:00,48.23,48.27,48.02,48.08,132000.0,19.1434,19.1593,19.06,19.0838,132000.0
2008-10-20 10:25:00,48.08,48.37,48.04,48.04,149800.0,19.0838,19.1989,19.068,19.068,149800.0
2008-10-20 10:30:00,48.05,48.4,47.99,48.37,99200.0,19.0719,19.2109,19.0481,19.1989,99200.0
2008-10-20 10:35:00,48.34,48.37,48.09,48.19,207900.0,19.187,19.1989,19.0878,19.1275,207900.0
2008-10-20 10:40:00,48.2,48.23,48.05,48.22,294300.0,19.1315,19.1434,19.0719,19.1394,294300.0
2008-10-20 10:45:00,48.21,48.42,48.2,48.35,266100.0,19.1354,19.2188,19.1315,19.191,266100.0
2008-10-20 10:50:00,48.35,48.37,47.87,47.89,261100.0,19.191,19.1989,19.0005,19.0084,261100.0
2008-10-20 10:55:00,47.87,48.06,47.81,48.03,139500.0,19.0005,19.0759,18.9767,19.064,139500.0
2008-10-20 11:00:00,48.06,48.06,47.73,47.76,131400.0,19.0759,19.0759,18.9449,18.9568,131400.0
2008-10-20 11:05:00,47.75,47.94,47.65,47.65,174100.0,18.9529,19.0283,18.9132,18.9132,174100.0
2008-10-20 11:10:00,47.65,47.77,47.47,47.77,227700.0,18.9132,18.9608,18.8417,18.9608,227700.0
2008-10-20 11:15:00,47.78,48.19,47.7,48.19,139400.0,18.9648,19.1275,18.933,19.1275,139400.0
2008-10-20 11:20:00,48.2,48.24,47.91,48.02,124600.0,19.1315,19.1473,19.0164,19.06,124600.0
2008-10-20 11:25:00,48.02,48.23,47.92,48.22,82700.0,19.06,19.1434,19.0203,19.1394,82700.0
2008-10-20 11:30:00,48.24,48.72,48.24,48.58,185100.0,19.1473,19.3379,19.1473,19.2823,185100.0
2008-10-20 11:35:00,48.59,48.93,48.58,48.86,185600.0,19.2863,19.4212,19.2823,19.3934,185600.0
2008-10-20 11:40:00,48.85,48.87,48.55,48.84,140600.0,19.3895,19.3974,19.2704,19.3855,140600.0
2008-10-20 11:45:00,48.86,49.07,48.86,48.89,136300.0,19.3934,19.4768,19.3934,19.4053,136300.0
2008-10-20 11:50:00,48.88,49.05,48.81,48.92,115600.0,19.4014,19.4689,19.3736,19.4173,115600.0
2008-10-20 11:55:00,48.95,49.2,48.89,48.94,108200.0,19.4292,19.5284,19.4053,19.4252,108200.0
2008-10-20 12:00:00,48.95,49.03,48.76,48.81,101100.0,19.4292,19.4609,19.3537,19.3736,101100.0
2008-10-20 12:05:00,48.8,49.01,48.78,48.98,98900.0,19.3696,19.453,19.3617,19.4411,98900.0
2008-10-20 12:10:00,48.95,49.18,48.92,49.09,121400.0,19.4292,19.5205,19.4173,19.4847,121400.0
2008-10-20 12:15:00,49.09,49.35,49.03,49.21,85500.0,19.4847,19.5879,19.4609,19.5324,85500.0
2008-10-20 12:20:00,49.2,49.32,49.01,49.01,64900.0,19.5284,19.576,19.453,19.453,64900.0
2008-10-20 12:25:00,49.04,49.29,49.01,49.18,71500.0,19.4649,19.5641,19.453,19.5205,71500.0
2008-10-20 12:30:00,49.18,49.41,49.03,49.33,100800.0,19.5205,19.6117,19.4609,19.58,100800.0
2008-10-20 12:35:00,49.32,49.33,49.09,49.15,77800.0,19.576,19.58,19.4847,19.5085,77800.0
2008-10-20 12:40:00,49.14,49.16,48.81,48.83,93500.0,19.5046,19.5125,19.3736,19.3815,93500.0
2008-10-20 12:45:00,48.84,49.14,48.78,49.12,77000.0,19.3855,19.5046,19.3617,19.4966,77000.0
2008-10-20 12:50:00,49.12,49.13,48.85,48.87,47000.0,19.4966,19.5006,19.3895,19.3974,47000.0
2008-10-20 12:55:00,48.88,49.18,48.87,49.09,37700.0,19.4014,19.5205,19.3974,19.4847,37700.0
2008-10-20 13:00:00,49.07,49.08,48.84,48.84,55200.0,19.4768,19.4808,19.3855,19.3855,55200.0
2008-10-20 13:05:00,48.84,49.04,48.78,48.94,65100.0,19.3855,19.4649,19.3617,19.4252,65100.0
2008-10-20 13:10:00,48.94,49.17,48.94,49.08,45900.0,19.4252,19.5165,19.4252,19.4808,45900.0
2008-10-20 13:15:00,49.07,49.28,49.03,49.28,60000.0,19.4768,19.5601,19.4609,19.5601,60000.0
2008-10-20 13:20:00,49.27,49.49,49.27,49.4,115600.0,19.5562,19.6435,19.5562,19.6078,115600.0
2008-10-20 13:25:00,49.43,49.53,49.39,49.46,97200.0,19.6197,19.6594,19.6038,19.6316,97200.0
2008-10-20 13:30:00,49.46,49.58,49.44,49.47,59200.0,19.6316,19.6792,19.6236,19.6356,59200.0
2008-10-20 13:35:00,49.48,49.58,49.31,49.36,76200.0,19.6395,19.6792,19.5721,19.5919,76200.0
2008-10-20 13:40:00,49.35,49.53,49.25,49.47,144900.0,19.5879,19.6594,19.5482,19.6356,144900.0
2008-10-20 13:45:00,49.46,49.75,49.43,49.67,125000.0,19.6316,19.7467,19.6197,19.7149,125000.0
2008-10-20 13:50:00,49.67,49.81,49.63,49.8,179300.0,19.7149,19.7705,19.6991,19.7665,179300.0
2008-10-20 13:55:00,49.8,49.84,49.66,49.74,91200.0,19.7665,19.7824,19.711,19.7427,91200.0
2008-10-20 14:00:00,49.75,49.98,49.69,49.97,216900.0,19.7467,19.838,19.7229,19.834,216900.0
2008-10-20 14:05:00,49.95,50.15,49.95,50.09,198500.0,19.8261,19.9055,19.8261,19.8816,198500.0
2008-10-20 14:10:00,50.09,50.15,49.97,49.97,115400.0,19.8816,19.9055,19.834,19.834,115400.0
2008-10-20 14:15:00,49.97,50.06,49.72,49.83,200000.0,19.834,19.8697,19.7348,19.7784,200000.0
2008-10-20 14:20:00,49.82,49.95,49.68,49.69,209700.0,19.7745,19.8261,19.7189,19.7229,209700.0
2008-10-20 14:25:00,49.7,49.92,49.67,49.86,159900.0,19.7268,19.8142,19.7149,19.7904,159900.0
2008-10-20 14:30:00,49.87,49.9,49.6,49.81,138200.0,19.7943,19.8062,19.6872,19.7705,138200.0
2008-10-20 14:35:00,49.81,49.93,49.76,49.93,119800.0,19.7705,19.8181,19.7507,19.8181,119800.0
2008-10-20 14:40:00,49.93,50.08,49.8,50.05,185300.0,19.8181,19.8777,19.7665,19.8658,185300.0
2008-10-20 14:45:00,50.07,50.13,49.9,49.97,119400.0,19.8737,19.8975,19.8062,19.834,119400.0
2008-10-20 14:50:00,49.94,49.95,49.76,49.88,101600.0,19.8221,19.8261,19.7507,19.7983,101600.0
2008-10-20 14:55:00,49.86,50.09,49.77,50.06,137700.0,19.7904,19.8816,19.7546,19.8697,137700.0
2008-10-20 15:00:00,50.06,50.2,50.04,50.15,153700.0,19.8697,19.9253,19.8618,19.9055,153700.0
2008-10-20 15:05:00,50.15,50.2,49.82,50.17,144300.0,19.9055,19.9253,19.7745,19.9134,144300.0
2008-10-20 15:10:00,50.17,50.41,50.08,50.23,193500.0,19.9134,20.0087,19.8777,19.9372,193500.0
2008-10-20 15:15:00,50.24,50.43,50.15,50.35,167000.0,19.9412,20.0166,19.9055,19.9848,167000.0
2008-10-20 15:20:00,50.36,50.42,50.2,50.22,125500.0,19.9888,20.0126,19.9253,19.9332,125500.0
2008-10-20 15:25:00,50.22,50.24,49.97,49.98,252900.0,19.9332,19.9412,19.834,19.838,252900.0
2008-10-20 15:30:00,49.96,50.1,49.83,50.04,223800.0,19.83,19.8856,19.7784,19.8618,223800.0
2008-10-20 15:35:00,50.06,50.42,50.05,50.36,251500.0,19.8697,20.0126,19.8658,19.9888,251500.0
2008-10-20 15:40:00,50.39,50.41,50.07,50.23,184800.0,20.0007,20.0087,19.8737,19.9372,184800.0
2008-10-20 15:45:00,50.24,50.37,50.19,50.34,205000.0,19.9412,19.9928,19.9213,19.9809,205000.0
2008-10-20 15:50:00,50.35,50.66,50.35,50.64,222200.0,19.9848,20.1079,19.9848,20.1,222200.0
2008-10-20 15:55:00,50.64,50.96,50.64,50.91,284600.0,20.1,20.227,20.1,20.2071,284600.0
2008-10-21 09:30:00,47.71,47.86,47.61,47.86,218800.0,18.937,18.9965,18.8973,18.9965,218800.0
2008-10-21 09:35:00,47.86,48.15,47.8,48.07,301200.0,18.9965,19.1116,18.9727,19.0799,301200.0
2008-10-21 09:40:00,48.06,48.28,48.06,48.25,203100.0,19.0759,19.1632,19.0759,19.1513,203100.0
2008-10-21 09:45:00,48.25,48.37,48.02,48.04,180700.0,19.1513,19.1989,19.06,19.068,180700.0
2008-10-21 09:50:00,48.02,48.03,47.66,47.9,175000.0,19.06,19.064,18.9171,19.0124,175000.0
2008-10-21 09:55:00,47.9,47.94,47.69,47.93,228200.0,19.0124,19.0283,18.929,19.0243,228200.0
2008-10-21 10:00:00,47.94,48.38,47.88,48.34,234200.0,19.0283,19.2029,19.0045,19.187,234200.0
2008-10-21 10:05:00,48.33,48.58,48.32,48.57,213000.0,19.1831,19.2823,19.1791,19.2783,213000.0
2008-10-21 10:10:00,48.58,48.68,48.37,48.42,171700.0,19.2823,19.322,19.1989,19.2188,171700.0
2008-10-21 10:15:00,48.4,48.79,48.39,48.67,184600.0,19.2109,19.3657,19.2069,19.318,184600.0
2008-10-21 10:20:00,48.67,48.7,48.32,48.7,132000.0,19.318,19.3299,19.1791,19.3299,132000.0
2008-10-21 10:25:00,48.71,48.73,48.5,48.62,151100.0,19.3339,19.3418,19.2505,19.2982,151100.0
2008-10-21 10:30:00,48.63,48.63,48.21,48.27,93400.0,19.3021,19.3021,19.1354,19.1593,93400.0
2008-10-21 10:35:00,48.27,48.47,48.2,48.3,85800.0,19.1593,19.2386,19.1315,19.1712,85800.0
2008-10-21 10:40:00,48.31,48.52,48.3,48.32,90700.0,19.1751,19.2585,19.1712,19.1791,90700.0
2008-10-21 10:45:00,48.31,48.32,48.01,48.06,53100.0,19.1751,19.1791,19.0561,19.0759,53100.0
2008-10-21 10:50:00,48.06,48.14,47.79,47.9,109600.0,19.0759,19.1077,18.9687,19.0124,109600.0
2008-10-21 10:55:00,47.89,47.9,47.72,47.84,110300.0,19.0084,19.0124,18.9409,18.9886,110300.0
2008-10-21 11:00:00,47.83,48.12,47.77,48.0,82500.0,18.9846,19.0997,18.9608,19.0521,82500.0
2008-10-21 11:05:00,48.0,48.03,47.75,47.87,69400.0,19.0521,19.064,18.9529,19.0005,69400.0
2008-10-21 11:10:00,47.87,47.97,47.8,47.9,45200.0,19.0005,19.0402,18.9727,19.0124,45200.0
2008-10-21 11:15:00,47.91,48.04,47.81,47.84,57500.0,19.0164,19.068,18.9767,18.9886,57500.0
2008-10-21 11:20:00,47.85,47.85,47.61,47.64,89500.0,18.9925,18.9925,18.8973,18.9092,89500.0
2008-10-21 11:25:00,47.64,47.95,47.63,47.77,115400.0,18.9092,19.0322,18.9052,18.9608,115400.0
2008-10-21 11:30:00,47.8,47.85,47.64,47.77,142700.0,18.9727,18.9925,18.9092,18.9608,142700.0
2008-10-21 11:35:00,47.78,47.8,47.61,47.63,58000.0,18.9648,18.9727,18.8973,18.9052,58000.0
2008-10-21 11:40:00,47.6,47.85,47.6,47.65,85400.0,18.8933,18.9925,18.8933,18.9132,85400.0
2008-10-21 11:45:00,47.62,47.64,47.42,47.45,65300.0,18.9013,18.9092,18.8219,18.8338,65300.0
2008-10-21 11:50:00,47.44,47.45,47.16,47.22,79300.0,18.8298,18.8338,18.7187,18.7425,79300.0
2008-10-21 11:55:00,47.23,47.24,46.69,46.71,137400.0,18.7465,18.7504,18.5321,18.5401,137400.0
2008-10-21 12:00:00,46.69,47.0,46.53,46.94,126400.0,18.5321,18.6552,18.4686,18.6314,126400.0
2008-10-21 12:05:00,46.93,47.18,46.91,47.08,73400.0,18.6274,18.7266,18.6194,18.6869,73400.0
2008-10-21 12:10:00,47.09,47.29,47.02,47.07,53400.0,18.6909,18.7703,18.6631,18.683,53400.0
2008-10-21 12:15:00,47.04,47.08,46.82,46.89,56700.0,18.671,18.6869,18.5837,18.6115,56700.0
2008-10-21 12:20:00,46.93,47.06,46.82,46.86,90600.0,18.6274,18.679,18.5837,18.5996,90600.0
2008-10-21 12:25:00,46.89,47.05,46.8,46.88,80800.0,18.6115,18.675,18.5758,18.6075,80800.0
2008-10-21 12:30:00,46.89,47.07,46.83,47.05,44000.0,18.6115,18.683,18.5877,18.675,44000.0
2008-10-21 12:35:00,47.05,47.35,47.04,47.33,59600.0,18.675,18.7941,18.671,18.7862,59600.0
2008-10-21 12:40:00,47.32,47.34,47.15,47.22,46600.0,18.7822,18.7901,18.7147,18.7425,46600.0
2008-10-21 12:45:00,47.22,47.35,47.04,47.1,84500.0,18.7425,18.7941,18.671,18.6949,84500.0
2008-10-21 12:50:00,47.12,47.18,47.01,47.17,96900.0,18.7028,18.7266,18.6591,18.7226,96900.0
2008-10-21 12:55:00,47.15,47.28,47.08,47.08,67400.0,18.7147,18.7663,18.6869,18.6869,67400.0
2008-10-21 13:00:00,47.12,47.25,47.06,47.18,56400.0,18.7028,18.7544,18.679,18.7266,56400.0
2008-10-21 13:05:00,47.18,47.41,47.16,47.21,42400.0,18.7266,18.8179,18.7187,18.7385,42400.0
2008-10-21 13:10:00,47.22,47.33,47.15,47.25,25400.0,18.7425,18.7862,18.7147,18.7544,25400.0
2008-10-21 13:15:00,47.23,47.44,47.23,47.39,32900.0,18.7465,18.8298,18.7465,18.81,32900.0
2008-10-21 13:20:00,47.37,47.8,47.37,47.58,69500.0,18.802,18.9727,18.802,18.8854,69500.0
2008-10-21 13:25:00,47.58,47.68,47.5,47.51,27200.0,18.8854,18.9251,18.8536,18.8576,27200.0
2008-10-21 13:30:00,47.48,47.65,47.35,47.52,49800.0,18.8457,18.9132,18.7941,18.8616,49800.0
2008-10-21 13:35:00,47.52,47.84,47.51,47.75,51100.0,18.8616,18.9886,18.8576,18.9529,51100.0
2008-10-21 13:40:00,47.76,47.99,47.76,47.81,44900.0,18.9568,19.0481,18.9568,18.9767,44900.0
2008-10-21 13:45:00,47.84,47.9,47.68,47.81,40900.0,18.9886,19.0124,18.9251,18.9767,40900.0
2008-10-21 13:50:00,47.8,47.81,47.59,47.68,54000.0,18.9727,18.9767,18.8894,18.9251,54000.0
2008-10-21 13:55:00,47.66,47.69,47.49,47.63,36400.0,18.9171,18.929,18.8497,18.9052,36400.0
2008-10-21 14:00:00,47.65,47.74,47.59,47.73,89000.0,18.9132,18.9489,18.8894,18.9449,89000.0
2008-10-21 14:05:00,47.75,47.8,47.53,47.64,63300.0,18.9529,18.9727,18.8655,18.9092,63300.0
2008-10-21 14:10:00,47.64,47.79,47.64,47.73,44400.0,18.9092,18.9687,18.9092,18.9449,44400.0
2008-10-21 14:15:00,47.76,48.18,47.71,48.18,81700.0,18.9568,19.1235,18.937,19.1235,81700.0
2008-10-21 14:20:00,48.17,48.29,48.07,48.11,70800.0,19.1196,19.1672,19.0799,19.0957,70800.0
2008-10-21 14:25:00,48.12,48.28,48.02,48.28,72000.0,19.0997,19.1632,19.06,19.1632,72000.0
2008-10-21 14:30:00,48.28,48.4,48.14,48.14,86600.0,19.1632,19.2109,19.1077,19.1077,86600.0
2008-10-21 14:35:00,48.15,48.31,48.12,48.29,76800.0,19.1116,19.1751,19.0997,19.1672,76800.0
2008-10-21 14:40:00,48.31,48.82,48.31,48.76,89300.0,19.1751,19.3776,19.1751,19.3537,89300.0
2008-10-21 14:45:00,48.77,48.94,48.52,48.56,84500.0,19.3577,19.4252,19.2585,19.2744,84500.0
2008-10-21 14:50:00,48.56,48.6,48.42,48.51,58800.0,19.2744,19.2902,19.2188,19.2545,58800.0
2008-10-21 14:55:00,48.53,48.61,48.4,48.59,61400.0,19.2625,19.2942,19.2109,19.2863,61400.0
2008-10-21 15:00:00,48.63,48.94,48.57,48.93,96700.0,19.3021,19.4252,19.2783,19.4212,96700.0
2008-10-21 15:05:00,48.93,48.94,48.64,48.65,110400.0,19.4212,19.4252,19.3061,19.3101,110400.0
2008-10-21 15:10:00,48.67,48.79,48.63,48.68,108700.0,19.318,19.3657,19.3021,19.322,108700.0
2008-10-21 15:15:00,48.69,48.69,48.52,48.6,402300.0,19.326,19.326,19.2585,19.2902,402300.0
2008-10-21 15:20:00,48.6,48.62,48.16,48.33,230100.0,19.2902,19.2982,19.1156,19.1831,230100.0
2008-10-21 15:25:00,48.32,48.5,48.2,48.23,125200.0,19.1791,19.2505,19.1315,19.1434,125200.0
2008-10-21 15:30:00,48.24,48.34,47.66,47.85,197900.0,19.1473,19.187,18.9171,18.9925,197900.0
2008-10-21 15:35:00,47.84,47.94,47.7,47.77,149200.0,18.9886,19.0283,18.933,18.9608,149200.0
2008-10-21 15:40:00,47.75,47.94,47.67,47.71,195400.0,18.9529,19.0283,18.9211,18.937,195400.0
2008-10-21 15:45:00,47.71,47.71,47.12,47.22,172500.0,18.937,18.937,18.7028,18.7425,172500.0
2008-10-21 15:50:00,47.23,47.37,47.2,47.37,195300.0,18.7465,18.802,18.7346,18.802,195300.0
2008-10-21 15:55:00,47.35,47.54,47.29,47.33,338500.0,18.7941,18.8695,18.7703,18.7862,338500.0
2008-10-22 09:30:00,44.29,44.47,44.23,44.44,339600.0,17.5795,17.651,17.5557,17.6391,339600.0
2008-10-22 09:35:00,44.44,44.45,43.92,44.07,207600.0,17.6391,17.643,17.4327,17.4922,207600.0
2008-10-22 09:40:00,44.07,44.18,43.89,44.1,179900.0,17.4922,17.5359,17.4208,17.5041,179900.0
2008-10-22 09:45:00,44.1,44.15,43.91,43.91,173600.0,17.5041,17.524,17.4287,17.4287,173600.0
2008-10-22 09:50:00,43.92,43.92,43.43,43.61,166800.0,17.4327,17.4327,17.2382,17.3096,166800.0
2008-10-22 09:55:00,43.61,43.85,43.41,43.45,148100.0,17.3096,17.4049,17.2302,17.2461,148100.0
2008-10-22 10:00:00,43.45,43.64,43.23,43.23,240500.0,17.2461,17.3215,17.1588,17.1588,240500.0
2008-10-22 10:05:00,43.22,43.59,43.2,43.38,185800.0,17.1548,17.3017,17.1469,17.2183,185800.0
2008-10-22 10:10:00,43.38,43.61,43.26,43.6,193500.0,17.2183,17.3096,17.1707,17.3056,193500.0
2008-10-22 10:15:00,43.6,43.84,43.53,43.77,203300.0,17.3056,17.4009,17.2779,17.3731,203300.0
2008-10-22 10:20:00,43.78,43.91,43.37,43.4,161700.0,17.3771,17.4287,17.2144,17.2263,161700.0
2008-10-22 10:25:00,43.4,43.55,43.25,43.48,177900.0,17.2263,17.2858,17.1667,17.258,177900.0
2008-10-22 10:30:00,43.48,43.57,43.27,43.36,108300.0,17.258,17.2937,17.1747,17.2104,108300.0
2008-10-22 10:35:00,43.36,43.51,43.17,43.49,173600.0,17.2104,17.2699,17.135,17.262,173600.0
2008-10-22 10:40:00,43.49,43.68,43.37,43.5,130600.0,17.262,17.3374,17.2144,17.266,130600.0
2008-10-22 10:45:00,43.48,43.75,43.31,43.73,189700.0,17.258,17.3652,17.1905,17.3572,189700.0
2008-10-22 10:50:00,43.73,43.87,43.52,43.79,173600.0,17.3572,17.4128,17.2739,17.3811,173600.0
2008-10-22 10:55:00,43.81,43.92,43.69,43.82,180900.0,17.389,17.4327,17.3414,17.393,180900.0
2008-10-22 11:00:00,43.81,43.83,43.33,43.51,140400.0,17.389,17.3969,17.1985,17.2699,140400.0
2008-10-22 11:05:00,43.49,43.55,43.24,43.28,116300.0,17.262,17.2858,17.1628,17.1786,116300.0
2008-10-22 11:10:00,43.28,43.59,43.2,43.51,165900.0,17.1786,17.3017,17.1469,17.2699,165900.0
2008-10-22 11:15:00,43.52,43.63,43.46,43.52,134800.0,17.2739,17.3176,17.2501,17.2739,134800.0
2008-10-22 11:20:00,43.53,43.62,43.46,43.62,99800.0,17.2779,17.3136,17.2501,17.3136,99800.0
2008-10-22 11:25:00,43.62,43.62,43.16,43.16,216600.0,17.3136,17.3136,17.131,17.131,216600.0
2008-10-22 11:30:00,43.18,43.52,43.15,43.24,87600.0,17.1389,17.2739,17.127,17.1628,87600.0
2008-10-22 11:35:00,43.24,43.25,43.05,43.16,103700.0,17.1628,17.1667,17.0873,17.131,103700.0
2008-10-22 11:40:00,43.19,43.38,43.09,43.24,93800.0,17.1429,17.2183,17.1032,17.1628,93800.0
2008-10-22 11:45:00,43.24,43.37,43.17,43.27,50400.0,17.1628,17.2144,17.135,17.1747,50400.0
2008-10-22 11:50:00,43.25,43.36,43.14,43.16,38500.0,17.1667,17.2104,17.1231,17.131,38500.0
2008-10-22 11:55:00,43.13,43.28,43.12,43.2,36400.0,17.1191,17.1786,17.1151,17.1469,36400.0
2008-10-22 12:00:00,43.22,43.28,43.13,43.16,40600.0,17.1548,17.1786,17.1191,17.131,40600.0
2008-10-22 12:05:00,43.18,43.34,43.13,43.29,20400.0,17.1389,17.2024,17.1191,17.1826,20400.0
2008-10-22 12:10:00,43.27,43.3,43.16,43.21,44900.0,17.1747,17.1866,17.131,17.1508,44900.0
2008-10-22 12:15:00,43.21,43.54,43.19,43.5,54700.0,17.1508,17.2818,17.1429,17.266,54700.0
2008-10-22 12:20:00,43.54,43.7,43.52,43.64,57200.0,17.2818,17.3453,17.2739,17.3215,57200.0
2008-10-22 12:25:00,43.64,43.7,43.56,43.62,42200.0,17.3215,17.3453,17.2898,17.3136,42200.0
2008-10-22 12:30:00,43.63,43.66,43.53,43.62,40300.0,17.3176,17.3295,17.2779,17.3136,40300.0
2008-10-22 12:35:00,43.6,43.69,43.5,43.54,68600.0,17.3056,17.3414,17.266,17.2818,68600.0
2008-10-22 12:40:00,43.53,43.58,43.39,43.43,28600.0,17.2779,17.2977,17.2223,17.2382,28600.0
2008-10-22 12:45:00,43.43,43.47,43.2,43.22,33900.0,17.2382,17.254,17.1469,17.1548,33900.0
2008-10-22 12:50:00,43.23,43.39,43.21,43.3,42900.0,17.1588,17.2223,17.1508,17.1866,42900.0
2008-10-22 12:55:00,43.3,43.39,43.21,43.29,31600.0,17.1866,17.2223,17.1508,17.1826,31600.0
2008-10-22 13:00:00,43.29,43.29,43.02,43.16,94300.0,17.1826,17.1826,17.0754,17.131,94300.0
2008-10-22 13:05:00,43.18,43.24,43.12,43.19,37600.0,17.1389,17.1628,17.1151,17.1429,37600.0
2008-10-22 13:10:00,43.2,43.2,43.03,43.06,57900.0,17.1469,17.1469,17.0794,17.0913,57900.0
2008-10-22 13:15:00,43.06,43.08,42.94,43.0,93700.0,17.0913,17.0992,17.0437,17.0675,93700.0
2008-10-22 13:20:00,43.0,43.06,42.88,42.88,49800.0,17.0675,17.0913,17.0199,17.0199,49800.0
2008-10-22 13:25:00,42.89,42.98,42.77,42.94,65400.0,17.0238,17.0596,16.9762,17.0437,65400.0
2008-10-22 13:30:00,42.95,43.04,42.78,42.82,71900.0,17.0476,17.0834,16.9802,16.996,71900.0
2008-10-22 13:35:00,42.8,42.91,42.75,42.82,82900.0,16.9881,17.0318,16.9683,16.996,82900.0
2008-10-22 13:40:00,42.8,42.93,42.78,42.79,52300.0,16.9881,17.0397,16.9802,16.9841,52300.0
2008-10-22 13:45:00,42.8,43.15,42.8,43.14,95700.0,16.9881,17.127,16.9881,17.1231,95700.0
2008-10-22 13:50:00,43.15,43.15,42.96,43.11,103000.0,17.127,17.127,17.0516,17.1112,103000.0
2008-10-22 13:55:00,43.11,43.15,42.97,43.13,61200.0,17.1112,17.127,17.0556,17.1191,61200.0
2008-10-22 14:00:00,43.09,43.15,43.01,43.07,50600.0,17.1032,17.127,17.0715,17.0953,50600.0
2008-10-22 14:05:00,43.07,43.18,42.96,43.03,82200.0,17.0953,17.1389,17.0516,17.0794,82200.0
2008-10-22 14:10:00,43.04,43.17,42.98,43.14,97500.0,17.0834,17.135,17.0596,17.1231,97500.0
2008-10-22 14:15:00,43.14,43.34,43.07,43.32,71600.0,17.1231,17.2024,17.0953,17.1945,71600.0
2008-10-22 14:20:00,43.32,43.77,43.29,43.75,137500.0,17.1945,17.3731,17.1826,17.3652,137500.0
2008-10-22 14:25:00,43.75,43.75,43.51,43.68,137300.0,17.3652,17.3652,17.2699,17.3374,137300.0
2008-10-22 14:30:00,43.67,43.69,43.46,43.53,96100.0,17.3334,17.3414,17.2501,17.2779,96100.0
2008-10-22 14:35:00,43.53,43.61,43.42,43.52,117900.0,17.2779,17.3096,17.2342,17.2739,117900.0
2008-10-22 14:40:00,43.54,43.54,43.36,43.38,101100.0,17.2818,17.2818,17.2104,17.2183,101100.0
2008-10-22 14:45:00,43.37,43.56,43.33,43.44,70700.0,17.2144,17.2898,17.1985,17.2421,70700.0
2008-10-22 14:50:00,43.45,43.46,43.3,43.37,59100.0,17.2461,17.2501,17.1866,17.2144,59100.0
2008-10-22 14:55:00,43.35,43.57,43.3,43.54,65400.0,17.2064,17.2937,17.1866,17.2818,65400.0
2008-10-22 15:00:00,43.5,43.73,43.5,43.66,99800.0,17.266,17.3572,17.266,17.3295,99800.0
2008-10-22 15:05:00,43.65,43.7,43.44,43.54,112600.0,17.3255,17.3453,17.2421,17.2818,112600.0
2008-10-22 15:10:00,43.55,43.59,43.38,43.44,194300.0,17.2858,17.3017,17.2183,17.2421,194300.0
2008-10-22 15:15:00,43.44,43.49,43.26,43.27,198600.0,17.2421,17.262,17.1707,17.1747,198600.0
2008-10-22 15:20:00,43.26,43.29,43.1,43.17,191100.0,17.1707,17.1826,17.1072,17.135,191100.0
2008-10-22 15:25:00,43.18,43.33,43.01,43.01,234700.0,17.1389,17.1985,17.0715,17.0715,234700.0
2008-10-22 15:30:00,43.01,43.15,42.9,43.1,579600.0,17.0715,17.127,17.0278,17.1072,579600.0
2008-10-22 15:35:00,43.07,43.11,42.71,42.83,590900.0,17.0953,17.1112,16.9524,17.0,590900.0
2008-10-22 15:40:00,42.8,42.8,42.46,42.55,429200.0,16.9881,16.9881,16.8532,16.8889,429200.0
2008-10-22 15:45:00,42.55,42.96,42.53,42.88,413600.0,16.8889,17.0516,16.8809,17.0199,413600.0
2008-10-22 15:50:00,42.94,43.22,42.84,43.04,359400.0,17.0437,17.1548,17.004,17.0834,359400.0
2008-10-22 15:55:00,43.04,43.25,42.9,43.08,364200.0,17.0834,17.1667,17.0278,17.0992,364200.0
2008-10-23 09:30:00,42.68,43.2,42.67,43.2,579800.0,16.9405,17.1469,16.9365,17.1469,579800.0
2008-10-23 09:35:00,43.2,43.61,43.08,43.22,423100.0,17.1469,17.3096,17.0992,17.1548,423100.0
2008-10-23 09:40:00,43.22,43.45,43.09,43.15,568400.0,17.1548,17.2461,17.1032,17.127,568400.0
2008-10-23 09:45:00,43.11,43.14,42.76,42.78,277800.0,17.1112,17.1231,16.9722,16.9802,277800.0
2008-10-23 09:50:00,42.76,43.08,42.5,42.99,214700.0,16.9722,17.0992,16.869,17.0635,214700.0
2008-10-23 09:55:00,43.0,43.39,42.97,43.31,218600.0,17.0675,17.2223,17.0556,17.1905,218600.0
2008-10-23 10:00:00,43.31,43.54,43.2,43.41,200800.0,17.1905,17.2818,17.1469,17.2302,200800.0
2008-10-23 10:05:00,43.4,43.84,43.36,43.66,253800.0,17.2263,17.4009,17.2104,17.3295,253800.0
2008-10-23 10:10:00,43.7,44.23,43.63,44.15,229100.0,17.3453,17.5557,17.3176,17.524,229100.0
2008-10-23 10:15:00,44.15,44.17,43.86,44.0,238300.0,17.524,17.5319,17.4088,17.4644,238300.0
2008-10-23 10:20:00,44.02,44.2,43.8,44.12,202200.0,17.4724,17.5438,17.385,17.512,202200.0
2008-10-23 10:25:00,44.13,44.15,43.62,43.78,156200.0,17.516,17.524,17.3136,17.3771,156200.0
2008-10-23 10:30:00,43.77,44.2,43.7,44.18,97600.0,17.3731,17.5438,17.3453,17.5359,97600.0
2008-10-23 10:35:00,44.21,44.26,44.07,44.26,191200.0,17.5478,17.5676,17.4922,17.5676,191200.0
2008-10-23 10:40:00,44.26,44.98,43.5,44.96,481100.0,17.5676,17.8534,17.266,17.8455,481100.0
2008-10-23 10:45:00,44.96,45.14,44.6,44.62,222300.0,17.8455,17.9169,17.7026,17.7105,222300.0
2008-10-23 10:50:00,44.61,45.05,44.6,45.02,189300.0,17.7065,17.8812,17.7026,17.8693,189300.0
2008-10-23 10:55:00,45.02,45.23,44.84,45.14,150400.0,17.8693,17.9526,17.7978,17.9169,150400.0
2008-10-23 11:00:00,45.14,45.54,45.05,45.11,158300.0,17.9169,18.0757,17.8812,17.905,158300.0
2008-10-23 11:05:00,45.09,45.3,45.07,45.24,126700.0,17.8971,17.9804,17.8891,17.9566,126700.0
2008-10-23 11:10:00,45.24,45.51,45.18,45.28,190400.0,17.9566,18.0638,17.9328,17.9725,190400.0
2008-10-23 11:15:00,45.27,45.39,45.08,45.21,203000.0,17.9685,18.0161,17.8931,17.9447,203000.0
2008-10-23 11:20:00,45.2,45.26,45.06,45.16,145200.0,17.9407,17.9645,17.8851,17.9248,145200.0
2008-10-23 11:25:00,45.2,45.22,45.04,45.16,160500.0,17.9407,17.9487,17.8772,17.9248,160500.0
2008-10-23 11:30:00,45.14,45.19,44.91,45.18,113900.0,17.9169,17.9367,17.8256,17.9328,113900.0
2008-10-23 11:35:00,45.18,45.52,45.06,45.49,88500.0,17.9328,18.0677,17.8851,18.0558,88500.0
2008-10-23 11:40:00,45.48,45.48,45.0,45.03,140300.0,18.0519,18.0519,17.8613,17.8732,140300.0
2008-10-23 11:45:00,45.0,45.25,44.84,45.1,109200.0,17.8613,17.9606,17.7978,17.901,109200.0
2008-10-23 11:50:00,45.12,45.52,45.12,45.4,78200.0,17.909,18.0677,17.909,18.0201,78200.0
2008-10-23 11:55:00,45.44,45.48,45.2,45.33,60900.0,18.036,18.0519,17.9407,17.9923,60900.0
2008-10-23 12:00:00,45.33,45.45,45.0,45.03,48900.0,17.9923,18.0399,17.8613,17.8732,48900.0
2008-10-23 12:05:00,45.04,45.1,44.75,44.76,73900.0,17.8772,17.901,17.7621,17.7661,73900.0
2008-10-23 12:10:00,44.76,44.82,44.53,44.56,42600.0,17.7661,17.7899,17.6748,17.6867,42600.0
2008-10-23 12:15:00,44.59,44.74,44.15,44.15,102000.0,17.6986,17.7581,17.524,17.524,102000.0
2008-10-23 12:20:00,44.18,44.28,44.03,44.03,58100.0,17.5359,17.5756,17.4763,17.4763,58100.0
2008-10-23 12:25:00,44.01,44.06,43.68,43.89,139300.0,17.4684,17.4882,17.3374,17.4208,139300.0
2008-10-23 12:30:00,43.89,43.91,43.52,43.7,242900.0,17.4208,17.4287,17.2739,17.3453,242900.0
2008-10-23 12:35:00,43.71,43.84,43.38,43.46,167600.0,17.3493,17.4009,17.2183,17.2501,167600.0
2008-10-23 12:40:00,43.47,43.51,43.05,43.44,179600.0,17.254,17.2699,17.0873,17.2421,179600.0
2008-10-23 12:45:00,43.41,43.68,43.37,43.46,99600.0,17.2302,17.3374,17.2144,17.2501,99600.0
2008-10-23 12:50:00,43.43,43.61,43.28,43.3,66000.0,17.2382,17.3096,17.1786,17.1866,66000.0
2008-10-23 12:55:00,43.28,43.42,42.93,42.98,141600.0,17.1786,17.2342,17.0397,17.0596,141600.0
2008-10-23 13:00:00,42.94,43.2,42.82,42.89,89100.0,17.0437,17.1469,16.996,17.0238,89100.0
2008-10-23 13:05:00,42.88,43.2,42.76,43.16,90100.0,17.0199,17.1469,16.9722,17.131,90100.0
2008-10-23 13:10:00,43.15,43.29,42.95,43.17,108000.0,17.127,17.1826,17.0476,17.135,108000.0
2008-10-23 13:15:00,43.11,43.54,43.11,43.47,52200.0,17.1112,17.2818,17.1112,17.254,52200.0
2008-10-23 13:20:00,43.46,43.5,43.13,43.19,37300.0,17.2501,17.266,17.1191,17.1429,37300.0
2008-10-23 13:25:00,43.19,43.33,42.94,42.95,54000.0,17.1429,17.1985,17.0437,17.0476,54000.0
2008-10-23 13:30:00,42.91,43.07,42.71,42.71,92600.0,17.0318,17.0953,16.9524,16.9524,92600.0
2008-10-23 13:35:00,42.75,43.14,42.68,42.94,93800.0,16.9683,17.1231,16.9405,17.0437,93800.0
2008-10-23 13:40:00,42.95,43.35,42.93,43.13,61200.0,17.0476,17.2064,17.0397,17.1191,61200.0
2008-10-23 13:45:00,43.07,43.33,42.96,43.0,70700.0,17.0953,17.1985,17.0516,17.0675,70700.0
2008-10-23 13:50:00,43.04,43.09,42.74,43.02,73700.0,17.0834,17.1032,16.9643,17.0754,73700.0
2008-10-23 13:55:00,43.01,43.12,42.85,42.96,131400.0,17.0715,17.1151,17.008,17.0516,131400.0
2008-10-23 14:00:00,42.96,42.97,42.32,42.36,109100.0,17.0516,17.0556,16.7976,16.8135,109100.0
2008-10-23 14:05:00,42.34,42.72,42.29,42.62,105300.0,16.8055,16.9564,16.7857,16.9167,105300.0
2008-10-23 14:10:00,42.62,42.64,42.2,42.34,85600.0,16.9167,16.9246,16.75,16.8055,85600.0
2008-10-23 14:15:00,42.35,42.55,42.11,42.17,89700.0,16.8095,16.8889,16.7142,16.7381,89700.0
2008-10-23 14:20:00,42.17,42.34,42.0,42.34,90100.0,16.7381,16.8055,16.6706,16.8055,90100.0
2008-10-23 14:25:00,42.37,42.85,42.36,42.7,93000.0,16.8174,17.008,16.8135,16.9484,93000.0
2008-10-23 14:30:00,42.67,43.15,42.48,42.96,90800.0,16.9365,17.127,16.8611,17.0516,90800.0
2008-10-23 14:35:00,42.95,43.35,42.82,43.35,97500.0,17.0476,17.2064,16.996,17.2064,97500.0
2008-10-23 14:40:00,43.38,43.42,42.76,42.94,96900.0,17.2183,17.2342,16.9722,17.0437,96900.0
2008-10-23 14:45:00,43.02,43.29,42.52,42.53,71300.0,17.0754,17.1826,16.877,16.8809,71300.0
2008-10-23 14:50:00,42.52,42.83,42.41,42.54,81900.0,16.877,17.0,16.8333,16.8849,81900.0
2008-10-23 14:55:00,42.55,42.68,42.3,42.68,119000.0,16.8889,16.9405,16.7897,16.9405,119000.0
2008-10-23 15:00:00,42.68,43.11,42.37,42.97,89400.0,16.9405,17.1112,16.8174,17.0556,89400.0
2008-10-23 15:05:00,42.87,43.62,42.74,43.6,102600.0,17.0159,17.3136,16.9643,17.3056,102600.0
2008-10-23 15:10:00,43.63,43.96,43.48,43.74,150300.0,17.3176,17.4485,17.258,17.3612,150300.0
2008-10-23 15:15:00,43.73,43.74,43.15,43.19,117000.0,17.3572,17.3612,17.127,17.1429,117000.0
2008-10-23 15:20:00,43.21,43.9,43.07,43.72,114000.0,17.1508,17.4247,17.0953,17.3533,114000.0
2008-10-23 15:25:00,43.74,43.77,43.33,43.54,143000.0,17.3612,17.3731,17.1985,17.2818,143000.0
2008-10-23 15:30:00,43.58,43.69,43.06,43.32,111600.0,17.2977,17.3414,17.0913,17.1945,111600.0
2008-10-23 15:35:00,43.34,43.67,43.24,43.25,145700.0,17.2024,17.3334,17.1628,17.1667,145700.0
2008-10-23 15:40:00,43.25,43.98,43.17,43.98,178700.0,17.1667,17.4565,17.135,17.4565,178700.0
2008-10-23 15:45:00,44.0,44.83,43.99,44.72,291900.0,17.4644,17.7939,17.4604,17.7502,291900.0
2008-10-23 15:50:00,44.47,44.79,44.47,44.59,232800.0,17.651,17.778,17.651,17.6986,232800.0
2008-10-23 15:55:00,44.51,45.18,44.48,45.14,225700.0,17.6668,17.9328,17.6549,17.9169,225700.0
2008-10-24 09:30:00,39.19,40.02,39.05,40.0,589400.0,15.5552,15.8847,15.4997,15.8767,589400.0
2008-10-24 09:35:00,40.0,40.52,39.9,40.27,499100.0,15.8767,16.0831,15.837,15.9839,499100.0
2008-10-24 09:40:00,40.27,40.4,40.02,40.15,326600.0,15.9839,16.0355,15.8847,15.9363,326600.0
2008-10-24 09:45:00,40.15,40.74,40.04,40.73,298100.0,15.9363,16.1705,15.8926,16.1665,298100.0
2008-10-24 09:50:00,40.72,41.18,40.55,41.07,537000.0,16.1625,16.3451,16.095,16.3014,537000.0
2008-10-24 09:55:00,41.06,41.33,40.81,41.13,310300.0,16.2975,16.4046,16.1982,16.3253,310300.0
2008-10-24 10:00:00,41.11,41.72,41.11,41.53,310200.0,16.3173,16.5594,16.3173,16.484,310200.0
2008-10-24 10:05:00,41.51,41.61,41.17,41.29,309100.0,16.4761,16.5158,16.3411,16.3888,309100.0
2008-10-24 10:10:00,41.3,41.39,40.97,41.09,205600.0,16.3927,16.4285,16.2618,16.3094,205600.0
2008-10-24 10:15:00,41.09,41.36,40.85,41.1,275300.0,16.3094,16.4165,16.2141,16.3133,275300.0
2008-10-24 10:20:00,41.09,41.28,40.6,40.6,295400.0,16.3094,16.3848,16.1149,16.1149,295400.0
2008-10-24 10:25:00,40.61,40.62,40.25,40.51,406200.0,16.1189,16.1228,15.976,16.0792,406200.0
2008-10-24 10:30:00,40.5,40.74,40.25,40.67,340100.0,16.0752,16.1705,15.976,16.1427,340100.0
2008-10-24 10:35:00,40.68,40.95,40.64,40.76,192800.0,16.1466,16.2538,16.1308,16.1784,192800.0
2008-10-24 10:40:00,40.76,40.84,40.49,40.81,184100.0,16.1784,16.2102,16.0712,16.1982,184100.0
2008-10-24 10:45:00,40.81,40.93,40.65,40.77,183200.0,16.1982,16.2459,16.1347,16.1824,183200.0
2008-10-24 10:50:00,40.77,41.18,40.77,41.02,178100.0,16.1824,16.3451,16.1824,16.2816,178100.0
2008-10-24 10:55:00,41.04,41.24,40.85,40.99,189500.0,16.2895,16.3689,16.2141,16.2697,189500.0
2008-10-24 11:00:00,41.0,41.37,41.0,41.19,185500.0,16.2737,16.4205,16.2737,16.3491,185500.0
2008-10-24 11:05:00,41.18,41.38,40.98,40.99,117200.0,16.3451,16.4245,16.2657,16.2697,117200.0
2008-10-24 11:10:00,41.0,41.06,40.72,40.88,130400.0,16.2737,16.2975,16.1625,16.226,130400.0
2008-10-24 11:15:00,40.89,40.99,40.74,40.99,116600.0,16.23,16.2697,16.1705,16.2697,116600.0
2008-10-24 11:20:00,40.98,41.61,40.93,41.41,168700.0,16.2657,16.5158,16.2459,16.4364,168700.0
2008-10-24 11:25:00,41.41,41.75,41.37,41.57,244200.0,16.4364,16.5713,16.4205,16.4999,244200.0
2008-10-24 11:30:00,41.58,41.8,41.45,41.72,122700.0,16.5039,16.5912,16.4523,16.5594,122700.0
2008-10-24 11:35:00,41.72,42.25,41.64,42.25,99200.0,16.5594,16.7698,16.5277,16.7698,99200.0
2008-10-24 11:40:00,42.24,42.55,42.09,42.54,145700.0,16.7658,16.8889,16.7063,16.8849,145700.0
2008-10-24 11:45:00,42.54,42.65,42.34,42.47,148500.0,16.8849,16.9286,16.8055,16.8571,148500.0
2008-10-24 11:50:00,42.49,42.5,42.25,42.42,154100.0,16.8651,16.869,16.7698,16.8373,154100.0
2008-10-24 11:55:00,42.42,42.5,42.28,42.33,56300.0,16.8373,16.869,16.7817,16.8016,56300.0
2008-10-24 12:00:00,42.29,42.3,41.9,42.11,68300.0,16.7857,16.7897,16.6309,16.7142,68300.0
2008-10-24 12:05:00,42.1,42.28,42.0,42.13,55100.0,16.7103,16.7817,16.6706,16.7222,55100.0
2008-10-24 12:10:00,42.17,42.48,42.05,42.35,77900.0,16.7381,16.8611,16.6904,16.8095,77900.0
2008-10-24 12:15:00,42.33,42.4,42.1,42.31,104500.0,16.8016,16.8293,16.7103,16.7936,104500.0
2008-10-24 12:20:00,42.31,42.43,42.0,42.0,77800.0,16.7936,16.8413,16.6706,16.6706,77800.0
2008-10-24 12:25:00,42.0,42.1,41.77,41.81,72000.0,16.6706,16.7103,16.5793,16.5952,72000.0
2008-10-24 12:30:00,41.82,42.03,41.78,41.87,76500.0,16.5991,16.6825,16.5833,16.619,76500.0
2008-10-24 12:35:00,41.88,42.11,41.87,42.03,82800.0,16.6229,16.7142,16.619,16.6825,82800.0
2008-10-24 12:40:00,42.02,42.07,41.8,41.82,70300.0,16.6785,16.6984,16.5912,16.5991,70300.0
2008-10-24 12:45:00,41.82,41.92,41.68,41.86,82900.0,16.5991,16.6388,16.5436,16.615,82900.0
2008-10-24 12:50:00,41.84,42.09,41.82,41.97,86400.0,16.6071,16.7063,16.5991,16.6587,86400.0
2008-10-24 12:55:00,41.99,42.19,41.9,42.03,99200.0,16.6666,16.746,16.6309,16.6825,99200.0
2008-10-24 13:00:00,42.0,42.18,41.93,41.94,95300.0,16.6706,16.742,16.6428,16.6468,95300.0
2008-10-24 13:05:00,41.94,42.16,41.94,42.03,77700.0,16.6468,16.7341,16.6468,16.6825,77700.0
2008-10-24 13:10:00,42.02,42.21,41.93,42.0,73100.0,16.6785,16.7539,16.6428,16.6706,73100.0
2008-10-24 13:15:00,42.02,42.49,41.93,42.41,67400.0,16.6785,16.8651,16.6428,16.8333,67400.0
2008-10-24 13:20:00,42.44,42.5,42.3,42.39,51600.0,16.8452,16.869,16.7897,16.8254,51600.0
2008-10-24 13:25:00,42.33,42.4,42.09,42.24,47900.0,16.8016,16.8293,16.7063,16.7658,47900.0
2008-10-24 13:30:00,42.21,42.21,41.94,41.96,65600.0,16.7539,16.7539,16.6468,16.6547,65600.0
2008-10-24 13:35:00,41.97,42.17,41.88,41.92,41400.0,16.6587,16.7381,16.6229,16.6388,41400.0
2008-10-24 13:40:00,41.92,42.04,41.78,41.94,57900.0,16.6388,16.6865,16.5833,16.6468,57900.0
2008-10-24 13:45:00,41.94,41.95,41.4,41.4,69800.0,16.6468,16.6507,16.4324,16.4324,69800.0
2008-10-24 13:50:00,41.4,41.63,41.39,41.44,61500.0,16.4324,16.5237,16.4285,16.4483,61500.0
2008-10-24 13:55:00,41.42,41.63,41.27,41.28,71200.0,16.4404,16.5237,16.3808,16.3848,71200.0
2008-10-24 14:00:00,41.26,41.35,41.09,41.16,108000.0,16.3769,16.4126,16.3094,16.3372,108000.0
2008-10-24 14:05:00,41.17,41.35,41.1,41.3,149000.0,16.3411,16.4126,16.3133,16.3927,149000.0
2008-10-24 14:10:00,41.35,41.75,41.3,41.65,112700.0,16.4126,16.5713,16.3927,16.5317,112700.0
2008-10-24 14:15:00,41.64,41.95,41.61,41.88,110200.0,16.5277,16.6507,16.5158,16.6229,110200.0
2008-10-24 14:20:00,41.88,41.88,41.62,41.71,107300.0,16.6229,16.6229,16.5197,16.5555,107300.0
2008-10-24 14:25:00,41.76,41.86,41.54,41.68,72800.0,16.5753,16.615,16.488,16.5436,72800.0
2008-10-24 14:30:00,41.65,42.14,41.65,42.1,74900.0,16.5317,16.7261,16.5317,16.7103,74900.0
2008-10-24 14:35:00,42.08,42.18,41.93,42.05,56700.0,16.7023,16.742,16.6428,16.6904,56700.0
2008-10-24 14:40:00,42.05,42.3,42.01,42.17,72600.0,16.6904,16.7897,16.6745,16.7381,72600.0
2008-10-24 14:45:00,42.17,42.19,41.69,41.74,67900.0,16.7381,16.746,16.5475,16.5674,67900.0
2008-10-24 14:50:00,41.73,42.11,41.73,42.05,52400.0,16.5634,16.7142,16.5634,16.6904,52400.0
2008-10-24 14:55:00,42.01,42.65,41.98,42.47,82400.0,16.6745,16.9286,16.6626,16.8571,82400.0
2008-10-24 15:00:00,42.49,43.09,42.41,42.69,136300.0,16.8651,17.1032,16.8333,16.9444,136300.0
2008-10-24 15:05:00,42.67,42.7,42.34,42.57,119200.0,16.9365,16.9484,16.8055,16.8968,119200.0
2008-10-24 15:10:00,42.56,42.97,42.48,42.56,130400.0,16.8929,17.0556,16.8611,16.8929,130400.0
2008-10-24 15:15:00,42.56,42.85,42.34,42.36,124200.0,16.8929,17.008,16.8055,16.8135,124200.0
2008-10-24 15:20:00,42.36,42.83,42.29,42.83,90700.0,16.8135,17.0,16.7857,17.0,90700.0
2008-10-24 15:25:00,42.84,42.91,42.63,42.87,73800.0,17.004,17.0318,16.9206,17.0159,73800.0
2008-10-24 15:30:00,42.88,42.88,42.49,42.66,132800.0,17.0199,17.0199,16.8651,16.9325,132800.0
2008-10-24 15:35:00,42.66,42.72,42.31,42.39,114200.0,16.9325,16.9564,16.7936,16.8254,114200.0
2008-10-24 15:40:00,42.39,42.92,42.39,42.78,110200.0,16.8254,17.0357,16.8254,16.9802,110200.0
2008-10-24 15:45:00,42.8,43.15,42.79,43.07,161900.0,16.9881,17.127,16.9841,17.0953,161900.0
2008-10-24 15:50:00,43.07,43.28,43.02,43.24,174300.0,17.0953,17.1786,17.0754,17.1628,174300.0
2008-10-24 15:55:00,43.24,43.29,42.63,42.81,278200.0,17.1628,17.1826,16.9206,16.9921,278200.0
2008-10-27 09:30:00,39.77,40.0,39.68,39.73,424700.0,15.7854,15.8767,15.7497,15.7696,424700.0
2008-10-27 09:35:00,39.72,39.99,39.53,39.89,344500.0,15.7656,15.8728,15.6902,15.8331,344500.0
2008-10-27 09:40:00,39.88,40.22,39.84,40.2,304400.0,15.8291,15.9641,15.8132,15.9561,304400.0
2008-10-27 09:45:00,40.2,40.22,39.91,39.92,180800.0,15.9561,15.9641,15.841,15.845,180800.0
2008-10-27 09:50:00,39.93,40.23,39.9,40.21,171000.0,15.849,15.968,15.837,15.9601,171000.0
2008-10-27 09:55:00,40.2,40.43,40.15,40.4,165900.0,15.9561,16.0474,15.9363,16.0355,165900.0
2008-10-27 10:00:00,40.4,40.77,40.32,40.68,188200.0,16.0355,16.1824,16.0038,16.1466,188200.0
2008-10-27 10:05:00,40.69,40.82,40.6,40.76,230300.0,16.1506,16.2022,16.1149,16.1784,230300.0
2008-10-27 10:10:00,40.78,40.8,40.46,40.47,152800.0,16.1863,16.1943,16.0593,16.0633,152800.0
2008-10-27 10:15:00,40.46,40.69,40.36,40.37,185400.0,16.0593,16.1506,16.0196,16.0236,185400.0
2008-10-27 10:20:00,40.36,40.59,40.25,40.4,218500.0,16.0196,16.1109,15.976,16.0355,218500.0
2008-10-27 10:25:00,40.42,40.59,40.38,40.43,90300.0,16.0434,16.1109,16.0276,16.0474,90300.0
2008-10-27 10:30:00,40.43,40.52,40.26,40.27,226400.0,16.0474,16.0831,15.9799,15.9839,226400.0
2008-10-27 10:35:00,40.28,40.43,40.25,40.41,149900.0,15.9879,16.0474,15.976,16.0395,149900.0
2008-10-27 10:40:00,40.41,40.46,40.23,40.42,143600.0,16.0395,16.0593,15.968,16.0434,143600.0
2008-10-27 10:45:00,40.4,40.68,40.37,40.59,96800.0,16.0355,16.1466,16.0236,16.1109,96800.0
2008-10-27 10:50:00,40.58,40.74,40.45,40.48,79900.0,16.107,16.1705,16.0554,16.0673,79900.0
2008-10-27 10:55:00,40.48,40.75,40.45,40.69,118700.0,16.0673,16.1744,16.0554,16.1506,118700.0
2008-10-27 11:00:00,40.72,40.75,40.45,40.5,97700.0,16.1625,16.1744,16.0554,16.0752,97700.0
2008-10-27 11:05:00,40.5,40.72,40.38,40.67,76900.0,16.0752,16.1625,16.0276,16.1427,76900.0
2008-10-27 11:10:00,40.67,41.17,40.59,41.16,107000.0,16.1427,16.3411,16.1109,16.3372,107000.0
2008-10-27 11:15:00,41.19,41.25,40.92,40.97,170800.0,16.3491,16.3729,16.2419,16.2618,170800.0
2008-10-27 11:20:00,40.97,41.09,40.75,40.84,289000.0,16.2618,16.3094,16.1744,16.2102,289000.0
2008-10-27 11:25:00,40.83,40.86,40.6,40.8,87800.0,16.2062,16.2181,16.1149,16.1943,87800.0
2008-10-27 11:30:00,40.8,40.86,40.51,40.53,127700.0,16.1943,16.2181,16.0792,16.0871,127700.0
2008-10-27 11:35:00,40.53,40.78,40.48,40.62,139400.0,16.0871,16.1863,16.0673,16.1228,139400.0
2008-10-27 11:40:00,40.62,40.95,40.53,40.79,106500.0,16.1228,16.2538,16.0871,16.1903,106500.0
2008-10-27 11:45:00,40.8,40.88,40.7,40.7,82400.0,16.1943,16.226,16.1546,16.1546,82400.0
2008-10-27 11:50:00,40.69,40.93,40.63,40.85,97900.0,16.1506,16.2459,16.1268,16.2141,97900.0
2008-10-27 11:55:00,40.83,40.99,40.72,40.86,144200.0,16.2062,16.2697,16.1625,16.2181,144200.0
2008-10-27 12:00:00,40.85,41.16,40.85,41.14,205400.0,16.2141,16.3372,16.2141,16.3292,205400.0
2008-10-27 12:05:00,41.14,41.33,41.03,41.25,171400.0,16.3292,16.4046,16.2856,16.3729,171400.0
2008-10-27 12:10:00,41.26,41.7,41.26,41.51,159100.0,16.3769,16.5515,16.3769,16.4761,159100.0
2008-10-27 12:15:00,41.51,41.51,40.92,41.03,155900.0,16.4761,16.4761,16.2419,16.2856,155900.0
2008-10-27 12:20:00,41.02,41.09,40.89,40.98,85800.0,16.2816,16.3094,16.23,16.2657,85800.0
2008-10-27 12:25:00,40.99,41.15,40.79,40.85,102700.0,16.2697,16.3332,16.1903,16.2141,102700.0
2008-10-27 12:30:00,40.84,41.08,40.72,40.96,87700.0,16.2102,16.3054,16.1625,16.2578,87700.0
2008-10-27 12:35:00,40.96,41.16,40.86,41.1,77400.0,16.2578,16.3372,16.2181,16.3133,77400.0
2008-10-27 12:40:00,41.12,41.25,40.94,41.19,87100.0,16.3213,16.3729,16.2498,16.3491,87100.0
2008-10-27 12:45:00,41.17,41.18,40.97,41.0,105500.0,16.3411,16.3451,16.2618,16.2737,105500.0
2008-10-27 12:50:00,41.0,41.26,40.97,41.17,124500.0,16.2737,16.3769,16.2618,16.3411,124500.0
2008-10-27 12:55:00,41.16,41.65,41.13,41.62,103700.0,16.3372,16.5317,16.3253,16.5197,103700.0
2008-10-27 13:00:00,41.61,41.69,41.4,41.48,90100.0,16.5158,16.5475,16.4324,16.4642,90100.0
2008-10-27 13:05:00,41.48,41.5,41.19,41.25,51500.0,16.4642,16.4721,16.3491,16.3729,51500.0
2008-10-27 13:10:00,41.25,41.29,41.14,41.28,48100.0,16.3729,16.3888,16.3292,16.3848,48100.0
2008-10-27 13:15:00,41.28,41.45,41.23,41.37,67600.0,16.3848,16.4523,16.3649,16.4205,67600.0
2008-10-27 13:20:00,41.37,41.75,41.34,41.69,138300.0,16.4205,16.5713,16.4086,16.5475,138300.0
2008-10-27 13:25:00,41.7,41.83,41.67,41.83,99000.0,16.5515,16.6031,16.5396,16.6031,99000.0
2008-10-27 13:30:00,41.81,41.95,41.79,41.89,101400.0,16.5952,16.6507,16.5872,16.6269,101400.0
2008-10-27 13:35:00,41.89,41.93,41.68,41.72,64000.0,16.6269,16.6428,16.5436,16.5594,64000.0
2008-10-27 13:40:00,41.72,42.05,41.7,42.05,119800.0,16.5594,16.6904,16.5515,16.6904,119800.0
2008-10-27 13:45:00,42.08,42.23,42.03,42.23,103700.0,16.7023,16.7619,16.6825,16.7619,103700.0
2008-10-27 13:50:00,42.21,42.21,41.76,41.8,58800.0,16.7539,16.7539,16.5753,16.5912,58800.0
2008-10-27 13:55:00,41.81,41.82,41.54,41.67,48900.0,16.5952,16.5991,16.488,16.5396,48900.0
2008-10-27 14:00:00,41.7,41.73,41.51,41.6,43100.0,16.5515,16.5634,16.4761,16.5118,43100.0
2008-10-27 14:05:00,41.6,41.78,41.51,41.77,30500.0,16.5118,16.5833,16.4761,16.5793,30500.0
2008-10-27 14:10:00,41.76,41.8,41.38,41.44,55800.0,16.5753,16.5912,16.4245,16.4483,55800.0
2008-10-27 14:15:00,41.44,41.49,41.25,41.31,43000.0,16.4483,16.4681,16.3729,16.3967,43000.0
2008-10-27 14:20:00,41.29,41.4,41.04,41.19,56000.0,16.3888,16.4324,16.2895,16.3491,56000.0
2008-10-27 14:25:00,41.22,41.32,40.81,40.87,107800.0,16.361,16.4007,16.1982,16.2221,107800.0
2008-10-27 14:30:00,40.85,40.97,40.76,40.77,58700.0,16.2141,16.2618,16.1784,16.1824,58700.0
2008-10-27 14:35:00,40.8,41.04,40.8,40.97,64600.0,16.1943,16.2895,16.1943,16.2618,64600.0
2008-10-27 14:40:00,40.93,41.14,40.84,41.09,54200.0,16.2459,16.3292,16.2102,16.3094,54200.0
2008-10-27 14:45:00,41.1,41.14,40.96,40.96,82300.0,16.3133,16.3292,16.2578,16.2578,82300.0
2008-10-27 14:50:00,40.96,41.06,40.77,40.96,81300.0,16.2578,16.2975,16.1824,16.2578,81300.0
2008-10-27 14:55:00,40.96,41.07,40.87,40.89,123900.0,16.2578,16.3014,16.2221,16.23,123900.0
2008-10-27 15:00:00,40.86,41.04,40.84,40.93,93300.0,16.2181,16.2895,16.2102,16.2459,93300.0
2008-10-27 15:05:00,40.93,41.16,40.9,41.11,127100.0,16.2459,16.3372,16.234,16.3173,127100.0
2008-10-27 15:10:00,41.13,41.38,41.07,41.27,65200.0,16.3253,16.4245,16.3014,16.3808,65200.0
2008-10-27 15:15:00,41.25,41.38,41.03,41.06,89900.0,16.3729,16.4245,16.2856,16.2975,89900.0
2008-10-27 15:20:00,41.06,41.22,40.82,40.89,74500.0,16.2975,16.361,16.2022,16.23,74500.0
2008-10-27 15:25:00,40.9,41.03,40.81,41.03,86700.0,16.234,16.2856,16.1982,16.2856,86700.0
2008-10-27 15:30:00,41.06,41.47,41.0,41.3,117700.0,16.2975,16.4602,16.2737,16.3927,117700.0
2008-10-27 15:35:00,41.28,41.42,41.02,41.18,93300.0,16.3848,16.4404,16.2816,16.3451,93300.0
2008-10-27 15:40:00,41.19,41.19,40.93,40.95,94000.0,16.3491,16.3491,16.2459,16.2538,94000.0
2008-10-27 15:45:00,40.95,40.97,40.71,40.92,109300.0,16.2538,16.2618,16.1586,16.2419,109300.0
2008-10-27 15:50:00,40.95,40.96,40.6,40.65,171700.0,16.2538,16.2578,16.1149,16.1347,171700.0
2008-10-27 15:55:00,40.65,40.65,40.05,40.13,209500.0,16.1347,16.1347,15.8966,15.9283,209500.0
2008-10-28 09:30:00,44.77,44.9,44.37,44.43,474400.0,17.77,17.8216,17.6113,17.6351,474400.0
2008-10-28 09:35:00,44.42,44.43,43.81,43.89,322200.0,17.6311,17.6351,17.389,17.4208,322200.0
2008-10-28 09:40:00,43.89,44.18,43.79,43.91,286400.0,17.4208,17.5359,17.3811,17.4287,286400.0
2008-10-28 09:45:00,43.9,44.32,43.88,44.18,228400.0,17.4247,17.5914,17.4168,17.5359,228400.0
2008-10-28 09:50:00,44.18,44.33,44.08,44.32,212100.0,17.5359,17.5954,17.4962,17.5914,212100.0
2008-10-28 09:55:00,44.3,44.45,44.14,44.2,150900.0,17.5835,17.643,17.52,17.5438,150900.0
2008-10-28 10:00:00,44.2,44.23,43.77,43.87,208700.0,17.5438,17.5557,17.3731,17.4128,208700.0
2008-10-28 10:05:00,43.89,43.95,43.62,43.8,232600.0,17.4208,17.4446,17.3136,17.385,232600.0
2008-10-28 10:10:00,43.8,43.88,43.58,43.7,123900.0,17.385,17.4168,17.2977,17.3453,123900.0
2008-10-28 10:15:00,43.71,43.72,43.13,43.2,204600.0,17.3493,17.3533,17.1191,17.1469,204600.0
2008-10-28 10:20:00,43.21,43.34,43.01,43.21,175400.0,17.1508,17.2024,17.0715,17.1508,175400.0
2008-10-28 10:25:00,43.23,43.43,43.21,43.28,154300.0,17.1588,17.2382,17.1508,17.1786,154300.0
2008-10-28 10:30:00,43.29,43.4,43.21,43.22,132700.0,17.1826,17.2263,17.1508,17.1548,132700.0
2008-10-28 10:35:00,43.23,43.35,43.01,43.04,188000.0,17.1588,17.2064,17.0715,17.0834,188000.0
2008-10-28 10:40:00,43.04,43.04,42.58,42.71,191900.0,17.0834,17.0834,16.9008,16.9524,191900.0
2008-10-28 10:45:00,42.71,42.73,42.5,42.6,139900.0,16.9524,16.9603,16.869,16.9087,139900.0
2008-10-28 10:50:00,42.6,42.61,42.28,42.29,136800.0,16.9087,16.9127,16.7817,16.7857,136800.0
2008-10-28 10:55:00,42.28,42.31,42.08,42.1,158900.0,16.7817,16.7936,16.7023,16.7103,158900.0
2008-10-28 11:00:00,42.1,42.53,42.1,42.49,156700.0,16.7103,16.8809,16.7103,16.8651,156700.0
2008-10-28 11:05:00,42.52,43.03,42.52,42.62,143400.0,16.877,17.0794,16.877,16.9167,143400.0
2008-10-28 11:10:00,42.62,42.85,42.54,42.83,126100.0,16.9167,17.008,16.8849,17.0,126100.0
2008-10-28 11:15:00,42.84,43.02,42.75,42.9,94400.0,17.004,17.0754,16.9683,17.0278,94400.0
2008-10-28 11:20:00,42.9,42.94,42.64,42.64,105300.0,17.0278,17.0437,16.9246,16.9246,105300.0
2008-10-28 11:25:00,42.66,42.73,42.54,42.7,126600.0,16.9325,16.9603,16.8849,16.9484,126600.0
2008-10-28 11:30:00,42.69,43.15,42.68,43.14,122300.0,16.9444,17.127,16.9405,17.1231,122300.0
2008-10-28 11:35:00,43.14,43.3,43.0,43.23,94400.0,17.1231,17.1866,17.0675,17.1588,94400.0
2008-10-28 11:40:00,43.23,43.31,42.92,43.26,86400.0,17.1588,17.1905,17.0357,17.1707,86400.0
2008-10-28 11:45:00,43.26,43.29,43.15,43.2,179700.0,17.1707,17.1826,17.127,17.1469,179700.0
2008-10-28 11:50:00,43.21,43.24,42.94,43.11,108300.0,17.1508,17.1628,17.0437,17.1112,108300.0
2008-10-28 11:55:00,43.06,43.21,42.88,43.0,102500.0,17.0913,17.1508,17.0199,17.0675,102500.0
2008-10-28 12:00:00,42.97,43.04,42.79,42.91,114000.0,17.0556,17.0834,16.9841,17.0318,114000.0
2008-10-28 12:05:00,42.9,43.19,42.86,43.18,80300.0,17.0278,17.1429,17.0119,17.1389,80300.0
2008-10-28 12:10:00,43.19,43.57,43.19,43.57,108500.0,17.1429,17.2937,17.1429,17.2937,108500.0
2008-10-28 12:15:00,43.56,43.85,43.48,43.83,100500.0,17.2898,17.4049,17.258,17.3969,100500.0
2008-10-28 12:20:00,43.83,43.87,43.59,43.66,100800.0,17.3969,17.4128,17.3017,17.3295,100800.0
2008-10-28 12:25:00,43.67,43.67,43.09,43.21,100200.0,17.3334,17.3334,17.1032,17.1508,100200.0
2008-10-28 12:30:00,43.22,43.54,43.22,43.34,72200.0,17.1548,17.2818,17.1548,17.2024,72200.0
2008-10-28 12:35:00,43.37,43.47,43.24,43.28,85200.0,17.2144,17.254,17.1628,17.1786,85200.0
2008-10-28 12:40:00,43.31,43.49,43.29,43.36,40800.0,17.1905,17.262,17.1826,17.2104,40800.0
2008-10-28 12:45:00,43.38,43.5,43.35,43.43,37800.0,17.2183,17.266,17.2064,17.2382,37800.0
2008-10-28 12:50:00,43.45,43.63,43.38,43.38,35000.0,17.2461,17.3176,17.2183,17.2183,35000.0
2008-10-28 12:55:00,43.38,43.47,43.3,43.41,55800.0,17.2183,17.254,17.1866,17.2302,55800.0
2008-10-28 13:00:00,43.4,43.4,43.34,43.36,38100.0,17.2263,17.2263,17.2024,17.2104,38100.0
2008-10-28 13:05:00,43.35,43.74,43.33,43.67,61800.0,17.2064,17.3612,17.1985,17.3334,61800.0
2008-10-28 13:10:00,43.68,43.89,43.68,43.74,45900.0,17.3374,17.4208,17.3374,17.3612,45900.0
2008-10-28 13:15:00,43.71,43.75,43.52,43.56,48300.0,17.3493,17.3652,17.2739,17.2898,48300.0
2008-10-28 13:20:00,43.49,43.68,43.49,43.56,37900.0,17.262,17.3374,17.262,17.2898,37900.0
2008-10-28 13:25:00,43.55,43.56,43.21,43.33,83300.0,17.2858,17.2898,17.1508,17.1985,83300.0
2008-10-28 13:30:00,43.32,43.39,43.14,43.24,50100.0,17.1945,17.2223,17.1231,17.1628,50100.0
2008-10-28 13:35:00,43.26,43.26,43.0,43.01,45100.0,17.1707,17.1707,17.0675,17.0715,45100.0
2008-10-28 13:40:00,43.03,43.09,42.79,42.94,68400.0,17.0794,17.1032,16.9841,17.0437,68400.0
2008-10-28 13:45:00,42.95,43.16,42.94,43.04,38900.0,17.0476,17.131,17.0437,17.0834,38900.0
2008-10-28 13:50:00,43.01,43.02,42.85,42.92,36000.0,17.0715,17.0754,17.008,17.0357,36000.0
2008-10-28 13:55:00,42.89,42.91,42.67,42.85,54200.0,17.0238,17.0318,16.9365,17.008,54200.0
2008-10-28 14:00:00,42.82,43.04,42.81,42.99,41300.0,16.996,17.0834,16.9921,17.0635,41300.0
2008-10-28 14:05:00,43.04,43.25,43.03,43.17,58300.0,17.0834,17.1667,17.0794,17.135,58300.0
2008-10-28 14:10:00,43.18,43.44,43.13,43.41,58500.0,17.1389,17.2421,17.1191,17.2302,58500.0
2008-10-28 14:15:00,43.42,43.51,43.26,43.36,74600.0,17.2342,17.2699,17.1707,17.2104,74600.0
2008-10-28 14:20:00,43.34,43.87,43.34,43.86,75600.0,17.2024,17.4128,17.2024,17.4088,75600.0
2008-10-28 14:25:00,43.86,43.99,43.67,43.94,93400.0,17.4088,17.4604,17.3334,17.4406,93400.0
2008-10-28 14:30:00,43.94,44.31,43.94,44.18,127600.0,17.4406,17.5875,17.4406,17.5359,127600.0
2008-10-28 14:35:00,44.17,44.18,43.83,43.9,95100.0,17.5319,17.5359,17.3969,17.4247,95100.0
2008-10-28 14:40:00,43.95,44.43,43.8,44.4,49800.0,17.4446,17.6351,17.385,17.6232,49800.0
2008-10-28 14:45:00,44.4,44.47,44.16,44.28,84900.0,17.6232,17.651,17.5279,17.5756,84900.0
2008-10-28 14:50:00,44.27,44.73,44.27,44.67,94000.0,17.5716,17.7542,17.5716,17.7303,94000.0
2008-10-28 14:55:00,44.7,44.83,44.55,44.56,109300.0,17.7423,17.7939,17.6827,17.6867,109300.0
2008-10-28 15:00:00,44.6,44.73,44.26,44.4,105200.0,17.7026,17.7542,17.5676,17.6232,105200.0
2008-10-28 15:05:00,44.39,44.41,44.15,44.21,140300.0,17.6192,17.6271,17.524,17.5478,140300.0
2008-10-28 15:10:00,44.22,44.45,44.18,44.39,208200.0,17.5517,17.643,17.5359,17.6192,208200.0
2008-10-28 15:15:00,44.39,44.76,44.25,44.7,177200.0,17.6192,17.7661,17.5636,17.7423,177200.0
2008-10-28 15:20:00,44.72,45.23,44.68,45.08,291900.0,17.7502,17.9526,17.7343,17.8931,291900.0
2008-10-28 15:25:00,45.08,45.23,44.92,45.13,218500.0,17.8931,17.9526,17.8296,17.9129,218500.0
2008-10-28 15:30:00,45.13,45.15,44.6,45.05,280100.0,17.9129,17.9209,17.7026,17.8812,280100.0
2008-10-28 15:35:00,45.03,45.64,45.0,45.54,225800.0,17.8732,18.1154,17.8613,18.0757,225800.0
2008-10-28 15:40:00,45.54,45.74,45.49,45.61,216600.0,18.0757,18.1551,18.0558,18.1035,216600.0
2008-10-28 15:45:00,45.57,45.62,45.28,45.53,305800.0,18.0876,18.1074,17.9725,18.0717,305800.0
2008-10-28 15:50:00,45.51,45.92,45.51,45.91,251300.0,18.0638,18.2265,18.0638,18.2225,251300.0
2008-10-28 15:55:00,45.92,46.66,45.86,46.5,432800.0,18.2265,18.5202,18.2027,18.4567,432800.0
2008-10-29 09:30:00,47.63,47.73,47.58,47.65,276400.0,18.9052,18.9449,18.8854,18.9132,276400.0
2008-10-29 09:35:00,47.67,47.67,47.3,47.56,216700.0,18.9211,18.9211,18.7742,18.8774,216700.0
2008-10-29 09:40:00,47.58,47.73,47.45,47.73,296500.0,18.8854,18.9449,18.8338,18.9449,296500.0
2008-10-29 09:45:00,47.74,47.81,47.43,47.7,324400.0,18.9489,18.9767,18.8258,18.933,324400.0
2008-10-29 09:50:00,47.69,47.72,47.44,47.47,204600.0,18.929,18.9409,18.8298,18.8417,204600.0
2008-10-29 09:55:00,47.48,47.7,47.41,47.44,218900.0,18.8457,18.933,18.8179,18.8298,218900.0
2008-10-29 10:00:00,47.43,47.53,47.36,47.51,184800.0,18.8258,18.8655,18.7981,18.8576,184800.0
2008-10-29 10:05:00,47.52,47.9,47.52,47.9,227000.0,18.8616,19.0124,18.8616,19.0124,227000.0
2008-10-29 10:10:00,47.88,48.14,47.88,48.1,180600.0,19.0045,19.1077,19.0045,19.0918,180600.0
2008-10-29 10:15:00,48.09,48.33,48.09,48.31,144000.0,19.0878,19.1831,19.0878,19.1751,144000.0
2008-10-29 10:20:00,48.24,48.37,48.13,48.25,154800.0,19.1473,19.1989,19.1037,19.1513,154800.0
2008-10-29 10:25:00,48.23,48.44,48.21,48.29,211100.0,19.1434,19.2267,19.1354,19.1672,211100.0
2008-10-29 10:30:00,48.29,48.33,48.09,48.11,263800.0,19.1672,19.1831,19.0878,19.0957,263800.0
2008-10-29 10:35:00,48.13,48.32,47.7,47.88,248200.0,19.1037,19.1791,18.933,19.0045,248200.0
2008-10-29 10:40:00,47.9,48.02,47.84,48.01,165900.0,19.0124,19.06,18.9886,19.0561,165900.0
2008-10-29 10:45:00,48.02,48.18,47.92,48.01,198600.0,19.06,19.1235,19.0203,19.0561,198600.0
2008-10-29 10:50:00,48.01,48.18,47.98,48.03,129800.0,19.0561,19.1235,19.0441,19.064,129800.0
2008-10-29 10:55:00,48.03,48.19,47.98,48.12,146700.0,19.064,19.1275,19.0441,19.0997,146700.0
2008-10-29 11:00:00,48.12,48.25,48.0,48.21,164300.0,19.0997,19.1513,19.0521,19.1354,164300.0
2008-10-29 11:05:00,48.23,48.45,48.19,48.36,148800.0,19.1434,19.2307,19.1275,19.195,148800.0
2008-10-29 11:10:00,48.36,48.45,48.14,48.44,143800.0,19.195,19.2307,19.1077,19.2267,143800.0
2008-10-29 11:15:00,48.42,48.44,48.14,48.42,192900.0,19.2188,19.2267,19.1077,19.2188,192900.0
2008-10-29 11:20:00,48.43,48.67,48.43,48.65,150100.0,19.2228,19.318,19.2228,19.3101,150100.0
2008-10-29 11:25:00,48.62,48.71,48.55,48.59,142700.0,19.2982,19.3339,19.2704,19.2863,142700.0
2008-10-29 11:30:00,48.57,48.77,48.56,48.73,98900.0,19.2783,19.3577,19.2744,19.3418,98900.0
2008-10-29 11:35:00,48.75,49.04,48.74,48.98,163000.0,19.3498,19.4649,19.3458,19.4411,163000.0
2008-10-29 11:40:00,48.98,49.16,48.84,49.07,153900.0,19.4411,19.5125,19.3855,19.4768,153900.0
2008-10-29 11:45:00,49.06,49.33,48.98,49.24,119000.0,19.4728,19.58,19.4411,19.5443,119000.0
2008-10-29 11:50:00,49.24,49.37,49.16,49.33,139000.0,19.5443,19.5959,19.5125,19.58,139000.0
2008-10-29 11:55:00,49.33,49.6,49.29,49.55,228200.0,19.58,19.6872,19.5641,19.6673,228200.0
2008-10-29 12:00:00,49.57,49.89,49.51,49.53,207600.0,19.6752,19.8023,19.6514,19.6594,207600.0
2008-10-29 12:05:00,49.52,49.53,49.27,49.47,130600.0,19.6554,19.6594,19.5562,19.6356,130600.0
2008-10-29 12:10:00,49.43,49.43,49.14,49.31,188500.0,19.6197,19.6197,19.5046,19.5721,188500.0
2008-10-29 12:15:00,49.29,49.42,49.17,49.39,400500.0,19.5641,19.6157,19.5165,19.6038,400500.0
2008-10-29 12:20:00,49.39,49.71,49.29,49.66,151200.0,19.6038,19.7308,19.5641,19.711,151200.0
2008-10-29 12:25:00,49.65,49.74,49.55,49.71,264500.0,19.707,19.7427,19.6673,19.7308,264500.0
2008-10-29 12:30:00,49.71,50.18,49.69,49.92,342700.0,19.7308,19.9174,19.7229,19.8142,342700.0
2008-10-29 12:35:00,49.94,50.06,49.85,49.88,181600.0,19.8221,19.8697,19.7864,19.7983,181600.0
2008-10-29 12:40:00,49.87,49.87,49.59,49.59,176400.0,19.7943,19.7943,19.6832,19.6832,176400.0
2008-10-29 12:45:00,49.56,49.65,49.44,49.65,55900.0,19.6713,19.707,19.6236,19.707,55900.0
2008-10-29 12:50:00,49.68,49.88,49.65,49.84,57700.0,19.7189,19.7983,19.707,19.7824,57700.0
2008-10-29 12:55:00,49.83,49.88,49.31,49.47,116800.0,19.7784,19.7983,19.5721,19.6356,116800.0
2008-10-29 13:00:00,49.47,49.51,49.3,49.46,110300.0,19.6356,19.6514,19.5681,19.6316,110300.0
2008-10-29 13:05:00,49.45,49.56,49.3,49.49,59200.0,19.6276,19.6713,19.5681,19.6435,59200.0
2008-10-29 13:10:00,49.47,49.49,49.22,49.35,66400.0,19.6356,19.6435,19.5363,19.5879,66400.0
2008-10-29 13:15:00,49.35,49.43,49.25,49.25,77800.0,19.5879,19.6197,19.5482,19.5482,77800.0
2008-10-29 13:20:00,49.28,49.41,49.25,49.36,68400.0,19.5601,19.6117,19.5482,19.5919,68400.0
2008-10-29 13:25:00,49.35,49.5,49.34,49.41,78100.0,19.5879,19.6475,19.584,19.6117,78100.0
2008-10-29 13:30:00,49.43,49.68,49.41,49.62,102200.0,19.6197,19.7189,19.6117,19.6951,102200.0
2008-10-29 13:35:00,49.59,49.96,49.59,49.86,105500.0,19.6832,19.83,19.6832,19.7904,105500.0
2008-10-29 13:40:00,49.87,49.91,49.72,49.83,121400.0,19.7943,19.8102,19.7348,19.7784,121400.0
2008-10-29 13:45:00,49.84,49.95,49.83,49.9,96800.0,19.7824,19.8261,19.7784,19.8062,96800.0
2008-10-29 13:50:00,49.89,49.9,49.82,49.87,51000.0,19.8023,19.8062,19.7745,19.7943,51000.0
2008-10-29 13:55:00,49.87,49.89,49.52,49.53,64900.0,19.7943,19.8023,19.6554,19.6594,64900.0
2008-10-29 14:00:00,49.53,49.58,49.46,49.47,46500.0,19.6594,19.6792,19.6316,19.6356,46500.0
2008-10-29 14:05:00,49.52,49.52,49.26,49.37,56300.0,19.6554,19.6554,19.5522,19.5959,56300.0
2008-10-29 14:10:00,49.35,50.0,49.29,49.67,81800.0,19.5879,19.8459,19.5641,19.7149,81800.0
2008-10-29 14:15:00,49.67,49.7,49.03,49.55,150200.0,19.7149,19.7268,19.4609,19.6673,150200.0
2008-10-29 14:20:00,49.52,49.91,49.01,49.14,280400.0,19.6554,19.8102,19.453,19.5046,280400.0
2008-10-29 14:25:00,49.12,49.12,48.68,49.05,233900.0,19.4966,19.4966,19.322,19.4689,233900.0
2008-10-29 14:30:00,49.06,49.19,48.5,48.61,158000.0,19.4728,19.5244,19.2505,19.2942,158000.0
2008-10-29 14:35:00,48.63,49.16,48.53,49.15,143500.0,19.3021,19.5125,19.2625,19.5085,143500.0
2008-10-29 14:40:00,49.21,49.56,49.08,49.31,112200.0,19.5324,19.6713,19.4808,19.5721,112200.0
2008-10-29 14:45:00,49.29,49.59,49.13,49.52,111600.0,19.5641,19.6832,19.5006,19.6554,111600.0
2008-10-29 14:50:00,49.52,49.52,49.0,49.0,105500.0,19.6554,19.6554,19.449,19.449,105500.0
2008-10-29 14:55:00,49.03,49.25,48.86,49.0,147600.0,19.4609,19.5482,19.3934,19.449,147600.0
2008-10-29 15:00:00,49.0,49.14,48.74,48.88,108800.0,19.449,19.5046,19.3458,19.4014,108800.0
2008-10-29 15:05:00,48.87,49.13,48.81,48.99,129700.0,19.3974,19.5006,19.3736,19.445,129700.0
2008-10-29 15:10:00,48.97,49.35,48.88,49.33,175700.0,19.4371,19.5879,19.4014,19.58,175700.0
2008-10-29 15:15:00,49.34,50.0,49.25,49.99,118700.0,19.584,19.8459,19.5482,19.842,118700.0
2008-10-29 15:20:00,50.0,50.46,49.99,50.14,237200.0,19.8459,20.0285,19.842,19.9015,237200.0
2008-10-29 15:25:00,50.15,50.42,50.06,50.06,148500.0,19.9055,20.0126,19.8697,19.8697,148500.0
2008-10-29 15:30:00,50.06,50.4,49.7,49.73,200300.0,19.8697,20.0047,19.7268,19.7388,200300.0
2008-10-29 15:35:00,49.7,50.17,49.68,50.07,235800.0,19.7268,19.9134,19.7189,19.8737,235800.0
2008-10-29 15:40:00,50.05,50.38,50.04,50.29,202600.0,19.8658,19.9968,19.8618,19.961,202600.0
2008-10-29 15:45:00,50.28,50.6,50.24,50.44,263300.0,19.9571,20.0841,19.9412,20.0206,263300.0
2008-10-29 15:50:00,50.45,50.57,49.67,49.71,288800.0,20.0245,20.0722,19.7149,19.7308,288800.0
2008-10-29 15:55:00,49.72,49.78,49.02,49.08,285600.0,19.7348,19.7586,19.4569,19.4808,285600.0
2008-10-30 09:30:00,49.1,49.52,49.06,49.49,237100.0,19.4887,19.6554,19.4728,19.6435,237100.0
2008-10-30 09:35:00,49.51,49.53,49.2,49.33,252600.0,19.6514,19.6594,19.5284,19.58,252600.0
2008-10-30 09:40:00,49.3,49.38,49.13,49.27,220500.0,19.5681,19.5998,19.5006,19.5562,220500.0
2008-10-30 09:45:00,49.27,49.38,49.02,49.02,200300.0,19.5562,19.5998,19.4569,19.4569,200300.0
2008-10-30 09:50:00,49.02,49.11,48.86,48.86,213700.0,19.4569,19.4927,19.3934,19.3934,213700.0
2008-10-30 09:55:00,48.87,49.02,48.82,49.02,152000.0,19.3974,19.4569,19.3776,19.4569,152000.0
2008-10-30 10:00:00,49.01,49.21,48.91,49.11,165000.0,19.453,19.5324,19.4133,19.4927,165000.0
2008-10-30 10:05:00,49.14,49.29,49.06,49.2,148400.0,19.5046,19.5641,19.4728,19.5284,148400.0
2008-10-30 10:10:00,49.2,49.35,49.1,49.11,108700.0,19.5284,19.5879,19.4887,19.4927,108700.0
2008-10-30 10:15:00,49.11,49.15,48.81,48.81,116100.0,19.4927,19.5085,19.3736,19.3736,116100.0
2008-10-30 10:20:00,48.83,48.93,48.8,48.87,90000.0,19.3815,19.4212,19.3696,19.3974,90000.0
2008-10-30 10:25:00,48.88,49.07,48.88,48.94,116400.0,19.4014,19.4768,19.4014,19.4252,116400.0
2008-10-30 10:30:00,48.94,49.0,48.82,48.88,142600.0,19.4252,19.449,19.3776,19.4014,142600.0
2008-10-30 10:35:00,48.88,48.88,48.48,48.5,234800.0,19.4014,19.4014,19.2426,19.2505,234800.0
2008-10-30 10:40:00,48.5,48.51,48.2,48.31,171800.0,19.2505,19.2545,19.1315,19.1751,171800.0
2008-10-30 10:45:00,48.31,48.62,48.31,48.61,118100.0,19.1751,19.2982,19.1751,19.2942,118100.0
2008-10-30 10:50:00,48.61,48.96,48.5,48.9,129700.0,19.2942,19.4331,19.2505,19.4093,129700.0
2008-10-30 10:55:00,48.91,48.93,48.5,48.54,144700.0,19.4133,19.4212,19.2505,19.2664,144700.0
2008-10-30 11:00:00,48.55,48.91,48.55,48.8,98500.0,19.2704,19.4133,19.2704,19.3696,98500.0
2008-10-30 11:05:00,48.82,49.11,48.79,49.09,146200.0,19.3776,19.4927,19.3657,19.4847,146200.0
2008-10-30 11:10:00,49.09,49.13,48.88,49.0,118300.0,19.4847,19.5006,19.4014,19.449,118300.0
2008-10-30 11:15:00,49.0,49.03,48.62,48.69,111200.0,19.449,19.4609,19.2982,19.326,111200.0
2008-10-30 11:20:00,48.69,49.02,48.58,48.9,113000.0,19.326,19.4569,19.2823,19.4093,113000.0
2008-10-30 11:25:00,48.9,48.9,48.65,48.79,156200.0,19.4093,19.4093,19.3101,19.3657,156200.0
2008-10-30 11:30:00,48.79,48.88,48.48,48.51,155300.0,19.3657,19.4014,19.2426,19.2545,155300.0
2008-10-30 11:35:00,48.51,48.54,48.3,48.41,153100.0,19.2545,19.2664,19.1712,19.2148,153100.0
2008-10-30 11:40:00,48.41,48.42,48.14,48.27,153000.0,19.2148,19.2188,19.1077,19.1593,153000.0
2008-10-30 11:45:00,48.26,48.27,47.5,47.68,253700.0,19.1553,19.1593,18.8536,18.9251,253700.0
2008-10-30 11:50:00,47.68,47.73,47.15,47.15,162500.0,18.9251,18.9449,18.7147,18.7147,162500.0
2008-10-30 11:55:00,47.19,47.6,47.12,47.39,167000.0,18.7306,18.8933,18.7028,18.81,167000.0
2008-10-30 12:00:00,47.39,47.83,47.28,47.83,158300.0,18.81,18.9846,18.7663,18.9846,158300.0
2008-10-30 12:05:00,47.82,47.9,47.71,47.74,116400.0,18.9806,19.0124,18.937,18.9489,116400.0
2008-10-30 12:10:00,47.76,47.99,47.61,47.99,126200.0,18.9568,19.0481,18.8973,19.0481,126200.0
2008-10-30 12:15:00,47.99,48.38,47.89,48.23,254600.0,19.0481,19.2029,19.0084,19.1434,254600.0
2008-10-30 12:20:00,48.22,48.29,48.13,48.24,154400.0,19.1394,19.1672,19.1037,19.1473,154400.0
2008-10-30 12:25:00,48.23,48.23,47.96,48.04,103600.0,19.1434,19.1434,19.0362,19.068,103600.0
2008-10-30 12:30:00,48.05,48.24,47.86,48.16,225800.0,19.0719,19.1473,18.9965,19.1156,225800.0
2008-10-30 12:35:00,48.18,48.64,48.15,48.62,118800.0,19.1235,19.3061,19.1116,19.2982,118800.0
2008-10-30 12:40:00,48.63,48.7,48.5,48.5,41600.0,19.3021,19.3299,19.2505,19.2505,41600.0
2008-10-30 12:45:00,48.52,48.56,48.3,48.56,40600.0,19.2585,19.2744,19.1712,19.2744,40600.0
2008-10-30 12:50:00,48.56,48.62,48.39,48.61,30800.0,19.2744,19.2982,19.2069,19.2942,30800.0
2008-10-30 12:55:00,48.59,48.59,48.31,48.33,36500.0,19.2863,19.2863,19.1751,19.1831,36500.0
2008-10-30 13:00:00,48.34,48.48,48.21,48.48,43500.0,19.187,19.2426,19.1354,19.2426,43500.0
2008-10-30 13:05:00,48.43,48.9,48.42,48.9,29000.0,19.2228,19.4093,19.2188,19.4093,29000.0
2008-10-30 13:10:00,48.9,49.16,48.85,49.08,85200.0,19.4093,19.5125,19.3895,19.4808,85200.0
2008-10-30 13:15:00,49.07,49.21,48.95,49.12,66800.0,19.4768,19.5324,19.4292,19.4966,66800.0
2008-10-30 13:20:00,49.12,49.14,48.76,48.78,81700.0,19.4966,19.5046,19.3537,19.3617,81700.0
2008-10-30 13:25:00,48.8,48.91,48.51,48.52,60800.0,19.3696,19.4133,19.2545,19.2585,60800.0
2008-10-30 13:30:00,48.52,48.79,48.51,48.76,30500.0,19.2585,19.3657,19.2545,19.3537,30500.0
2008-10-30 13:35:00,48.73,48.87,48.64,48.81,80200.0,19.3418,19.3974,19.3061,19.3736,80200.0
2008-10-30 13:40:00,48.76,48.79,48.27,48.37,60500.0,19.3537,19.3657,19.1593,19.1989,60500.0
2008-10-30 13:45:00,48.37,48.48,48.33,48.43,56500.0,19.1989,19.2426,19.1831,19.2228,56500.0
2008-10-30 13:50:00,48.44,48.84,48.44,48.78,51800.0,19.2267,19.3855,19.2267,19.3617,51800.0
2008-10-30 13:55:00,48.78,48.93,48.65,48.73,79700.0,19.3617,19.4212,19.3101,19.3418,79700.0
2008-10-30 14:00:00,48.73,49.06,48.63,49.01,39700.0,19.3418,19.4728,19.3021,19.453,39700.0
2008-10-30 14:05:00,49.01,49.2,48.98,49.18,92300.0,19.453,19.5284,19.4411,19.5205,92300.0
2008-10-30 14:10:00,49.16,49.31,49.05,49.1,70700.0,19.5125,19.5721,19.4689,19.4887,70700.0
2008-10-30 14:15:00,49.13,49.2,48.94,49.15,87500.0,19.5006,19.5284,19.4252,19.5085,87500.0
2008-10-30 14:20:00,49.15,49.55,49.04,49.53,130900.0,19.5085,19.6673,19.4649,19.6594,130900.0
2008-10-30 14:25:00,49.53,49.78,49.47,49.65,142000.0,19.6594,19.7586,19.6356,19.707,142000.0
2008-10-30 14:30:00,49.62,49.64,49.3,49.49,152600.0,19.6951,19.703,19.5681,19.6435,152600.0
2008-10-30 14:35:00,49.47,49.8,49.47,49.62,124400.0,19.6356,19.7665,19.6356,19.6951,124400.0
2008-10-30 14:40:00,49.62,49.76,49.41,49.52,131200.0,19.6951,19.7507,19.6117,19.6554,131200.0
2008-10-30 14:45:00,49.51,49.59,49.33,49.59,64900.0,19.6514,19.6832,19.58,19.6832,64900.0
2008-10-30 14:50:00,49.59,49.7,49.4,49.4,71000.0,19.6832,19.7268,19.6078,19.6078,71000.0
2008-10-30 14:55:00,49.41,49.52,49.23,49.46,74700.0,19.6117,19.6554,19.5403,19.6316,74700.0
2008-10-30 15:00:00,49.47,49.73,49.33,49.71,66000.0,19.6356,19.7388,19.58,19.7308,66000.0
2008-10-30 15:05:00,49.7,49.95,49.63,49.76,96800.0,19.7268,19.8261,19.6991,19.7507,96800.0
2008-10-30 15:10:00,49.76,49.78,49.48,49.5,99200.0,19.7507,19.7586,19.6395,19.6475,99200.0
2008-10-30 15:15:00,49.47,49.49,49.1,49.2,89400.0,19.6356,19.6435,19.4887,19.5284,89400.0
2008-10-30 15:20:00,49.19,49.34,48.92,49.33,99500.0,19.5244,19.584,19.4173,19.58,99500.0
2008-10-30 15:25:00,49.32,49.49,49.13,49.4,133200.0,19.576,19.6435,19.5006,19.6078,133200.0
2008-10-30 15:30:00,49.43,49.5,48.95,49.08,120800.0,19.6197,19.6475,19.4292,19.4808,120800.0
2008-10-30 15:35:00,49.08,49.28,48.84,49.23,138500.0,19.4808,19.5601,19.3855,19.5403,138500.0
2008-10-30 15:40:00,49.23,49.42,48.92,49.07,157100.0,19.5403,19.6157,19.4173,19.4768,157100.0
2008-10-30 15:45:00,49.08,49.23,48.89,49.08,268400.0,19.4808,19.5403,19.4053,19.4808,268400.0
2008-10-30 15:50:00,49.08,49.35,49.02,49.35,285000.0,19.4808,19.5879,19.4569,19.5879,285000.0
2008-10-30 15:55:00,49.35,49.7,49.33,49.61,353400.0,19.5879,19.7268,19.58,19.6911,353400.0
2008-10-31 09:30:00,48.16,48.21,47.9,47.91,187200.0,19.1156,19.1354,19.0124,19.0164,187200.0
2008-10-31 09:35:00,47.92,47.95,47.76,47.9,165700.0,19.0203,19.0322,18.9568,19.0124,165700.0
2008-10-31 09:40:00,47.9,48.03,47.65,47.65,210600.0,19.0124,19.064,18.9132,18.9132,210600.0
2008-10-31 09:45:00,47.65,47.87,47.47,47.72,197600.0,18.9132,19.0005,18.8417,18.9409,197600.0
2008-10-31 09:50:00,47.69,47.96,47.65,47.85,123000.0,18.929,19.0362,18.9132,18.9925,123000.0
2008-10-31 09:55:00,47.81,48.12,47.7,48.11,136000.0,18.9767,19.0997,18.933,19.0957,136000.0
2008-10-31 10:00:00,48.1,48.39,48.08,48.23,125200.0,19.0918,19.2069,19.0838,19.1434,125200.0
2008-10-31 10:05:00,48.25,48.56,48.18,48.5,212200.0,19.1513,19.2744,19.1235,19.2505,212200.0
2008-10-31 10:10:00,48.52,48.87,48.39,48.86,214200.0,19.2585,19.3974,19.2069,19.3934,214200.0
2008-10-31 10:15:00,48.87,48.91,48.6,48.78,159700.0,19.3974,19.4133,19.2902,19.3617,159700.0
2008-10-31 10:20:00,48.81,48.94,48.57,48.6,136900.0,19.3736,19.4252,19.2783,19.2902,136900.0
2008-10-31 10:25:00,48.6,48.75,47.82,48.18,195300.0,19.2902,19.3498,18.9806,19.1235,195300.0
2008-10-31 10:30:00,48.19,48.35,47.93,47.97,151000.0,19.1275,19.191,19.0243,19.0402,151000.0
2008-10-31 10:35:00,47.97,47.97,47.6,47.94,129200.0,19.0402,19.0402,18.8933,19.0283,129200.0
2008-10-31 10:40:00,47.95,48.33,47.8,48.32,144900.0,19.0322,19.1831,18.9727,19.1791,144900.0
2008-10-31 10:45:00,48.32,48.32,47.92,47.98,130000.0,19.1791,19.1791,19.0203,19.0441,130000.0
2008-10-31 10:50:00,47.96,48.2,47.9,48.18,166700.0,19.0362,19.1315,19.0124,19.1235,166700.0
2008-10-31 10:55:00,48.18,48.22,47.99,48.16,113400.0,19.1235,19.1394,19.0481,19.1156,113400.0
2008-10-31 11:00:00,48.16,48.41,48.16,48.41,125000.0,19.1156,19.2148,19.1156,19.2148,125000.0
2008-10-31 11:05:00,48.41,48.5,48.31,48.34,153100.0,19.2148,19.2505,19.1751,19.187,153100.0
2008-10-31 11:10:00,48.36,48.73,48.27,48.49,164400.0,19.195,19.3418,19.1593,19.2466,164400.0
2008-10-31 11:15:00,48.5,49.03,48.42,48.98,176100.0,19.2505,19.4609,19.2188,19.4411,176100.0
2008-10-31 11:20:00,49.0,49.17,48.85,48.93,123000.0,19.449,19.5165,19.3895,19.4212,123000.0
2008-10-31 11:25:00,48.92,49.0,48.82,48.98,104400.0,19.4173,19.449,19.3776,19.4411,104400.0
2008-10-31 11:30:00,48.98,49.07,48.88,48.98,98300.0,19.4411,19.4768,19.4014,19.4411,98300.0
2008-10-31 11:35:00,48.97,49.25,48.96,49.15,228700.0,19.4371,19.5482,19.4331,19.5085,228700.0
2008-10-31 11:40:00,49.14,49.31,49.11,49.23,209000.0,19.5046,19.5721,19.4927,19.5403,209000.0
2008-10-31 11:45:00,49.25,49.33,48.81,48.82,83500.0,19.5482,19.58,19.3736,19.3776,83500.0
2008-10-31 11:50:00,48.81,49.22,48.8,49.2,52000.0,19.3736,19.5363,19.3696,19.5284,52000.0
2008-10-31 11:55:00,49.21,49.24,48.96,49.0,82900.0,19.5324,19.5443,19.4331,19.449,82900.0
2008-10-31 12:00:00,49.0,49.03,48.77,48.84,61500.0,19.449,19.4609,19.3577,19.3855,61500.0
2008-10-31 12:05:00,48.84,48.91,48.75,48.88,46500.0,19.3855,19.4133,19.3498,19.4014,46500.0
2008-10-31 12:10:00,48.8,49.07,48.73,49.07,49200.0,19.3696,19.4768,19.3418,19.4768,49200.0
2008-10-31 12:15:00,49.07,49.07,48.65,48.82,135300.0,19.4768,19.4768,19.3101,19.3776,135300.0
2008-10-31 12:20:00,48.78,49.0,48.72,48.93,69100.0,19.3617,19.449,19.3379,19.4212,69100.0
2008-10-31 12:25:00,48.94,49.44,48.91,49.38,130800.0,19.4252,19.6236,19.4133,19.5998,130800.0
2008-10-31 12:30:00,49.38,49.42,49.1,49.2,112500.0,19.5998,19.6157,19.4887,19.5284,112500.0
2008-10-31 12:35:00,49.17,49.35,49.12,49.21,98800.0,19.5165,19.5879,19.4966,19.5324,98800.0
2008-10-31 12:40:00,49.19,49.27,49.13,49.13,31800.0,19.5244,19.5562,19.5006,19.5006,31800.0
2008-10-31 12:45:00,49.14,49.25,49.01,49.2,53300.0,19.5046,19.5482,19.453,19.5284,53300.0
2008-10-31 12:50:00,49.2,49.32,49.11,49.21,49700.0,19.5284,19.576,19.4927,19.5324,49700.0
2008-10-31 12:55:00,49.25,49.28,49.11,49.16,29100.0,19.5482,19.5601,19.4927,19.5125,29100.0
2008-10-31 13:00:00,49.13,49.26,49.07,49.24,21700.0,19.5006,19.5522,19.4768,19.5443,21700.0
2008-10-31 13:05:00,49.26,49.43,49.19,49.24,27200.0,19.5522,19.6197,19.5244,19.5443,27200.0
2008-10-31 13:10:00,49.27,49.51,49.26,49.4,44800.0,19.5562,19.6514,19.5522,19.6078,44800.0
2008-10-31 13:15:00,49.38,49.59,49.38,49.55,41300.0,19.5998,19.6832,19.5998,19.6673,41300.0
2008-10-31 13:20:00,49.58,50.09,49.53,50.02,65800.0,19.6792,19.8816,19.6594,19.8539,65800.0
2008-10-31 13:25:00,50.02,50.02,49.82,49.97,72000.0,19.8539,19.8539,19.7745,19.834,72000.0
2008-10-31 13:30:00,49.94,50.41,49.93,50.32,108600.0,19.8221,20.0087,19.8181,19.9729,108600.0
2008-10-31 13:35:00,50.34,50.47,50.22,50.28,65000.0,19.9809,20.0325,19.9332,19.9571,65000.0
2008-10-31 13:40:00,50.29,50.35,49.97,50.13,63000.0,19.961,19.9848,19.834,19.8975,63000.0
2008-10-31 13:45:00,50.15,50.2,49.96,50.01,33300.0,19.9055,19.9253,19.83,19.8499,33300.0
2008-10-31 13:50:00,50.0,50.09,49.9,49.99,32300.0,19.8459,19.8816,19.8062,19.842,32300.0
2008-10-31 13:55:00,49.97,50.04,49.84,49.9,48700.0,19.834,19.8618,19.7824,19.8062,48700.0
2008-10-31 14:00:00,49.87,50.09,49.84,49.94,47000.0,19.7943,19.8816,19.7824,19.8221,47000.0
2008-10-31 14:05:00,49.92,50.2,49.92,50.12,46400.0,19.8142,19.9253,19.8142,19.8936,46400.0
2008-10-31 14:10:00,50.13,50.31,50.07,50.15,75800.0,19.8975,19.969,19.8737,19.9055,75800.0
2008-10-31 14:15:00,50.14,50.14,49.68,49.75,57500.0,19.9015,19.9015,19.7189,19.7467,57500.0
2008-10-31 14:20:00,49.74,49.92,49.68,49.83,81900.0,19.7427,19.8142,19.7189,19.7784,81900.0
2008-10-31 14:25:00,49.84,50.32,49.81,50.24,83100.0,19.7824,19.9729,19.7705,19.9412,83100.0
2008-10-31 14:30:00,50.24,50.33,49.98,50.32,77700.0,19.9412,19.9769,19.838,19.9729,77700.0
2008-10-31 14:35:00,50.31,50.44,50.26,50.39,59200.0,19.969,20.0206,19.9491,20.0007,59200.0
2008-10-31 14:40:00,50.39,50.47,50.19,50.35,74800.0,20.0007,20.0325,19.9213,19.9848,74800.0
2008-10-31 14:45:00,50.37,50.43,50.05,50.3,50400.0,19.9928,20.0166,19.8658,19.965,50400.0
2008-10-31 14:50:00,50.3,50.49,50.23,50.41,49400.0,19.965,20.0404,19.9372,20.0087,49400.0
2008-10-31 14:55:00,50.48,50.57,50.27,50.38,99000.0,20.0364,20.0722,19.9531,19.9968,99000.0
2008-10-31 15:00:00,50.43,50.71,50.4,50.49,87100.0,20.0166,20.1277,20.0047,20.0404,87100.0
2008-10-31 15:05:00,50.51,50.54,50.15,50.47,67900.0,20.0484,20.0603,19.9055,20.0325,67900.0
2008-10-31 15:10:00,50.47,50.54,49.95,50.0,89600.0,20.0325,20.0603,19.8261,19.8459,89600.0
2008-10-31 15:15:00,50.0,50.11,49.58,49.58,157400.0,19.8459,19.8896,19.6792,19.6792,157400.0
2008-10-31 15:20:00,49.6,49.96,49.42,49.86,115000.0,19.6872,19.83,19.6157,19.7904,115000.0
2008-10-31 15:25:00,49.9,49.94,49.44,49.69,95800.0,19.8062,19.8221,19.6236,19.7229,95800.0
2008-10-31 15:30:00,49.64,49.99,49.59,49.99,103200.0,19.703,19.842,19.6832,19.842,103200.0
2008-10-31 15:35:00,49.95,50.2,49.95,50.13,119100.0,19.8261,19.9253,19.8261,19.8975,119100.0
2008-10-31 15:40:00,50.13,50.2,49.38,49.6,149100.0,19.8975,19.9253,19.5998,19.6872,149100.0
2008-10-31 15:45:00,49.6,49.73,49.36,49.41,157700.0,19.6872,19.7388,19.5919,19.6117,157700.0
2008-10-31 15:50:00,49.4,49.64,49.35,49.35,128200.0,19.6078,19.703,19.5879,19.5879,128200.0
2008-10-31 15:55:00,49.36,49.69,49.34,49.55,183100.0,19.5919,19.7229,19.584,19.6673,183100.0
2008-11-03 09:30:00,47.96,48.19,47.94,48.12,264100.0,19.0362,19.1275,19.0283,19.0997,264100.0
2008-11-03 09:35:00,48.12,48.72,48.1,48.6,300900.0,19.0997,19.3379,19.0918,19.2902,300900.0
2008-11-03 09:40:00,48.6,48.86,48.54,48.71,233600.0,19.2902,19.3934,19.2664,19.3339,233600.0
2008-11-03 09:45:00,48.71,48.88,48.69,48.86,147900.0,19.3339,19.4014,19.326,19.3934,147900.0
2008-11-03 09:50:00,48.85,48.9,48.71,48.75,101800.0,19.3895,19.4093,19.3339,19.3498,101800.0
2008-11-03 09:55:00,48.75,48.77,48.47,48.55,142400.0,19.3498,19.3577,19.2386,19.2704,142400.0
2008-11-03 10:00:00,48.53,48.54,48.06,48.22,148300.0,19.2625,19.2664,19.0759,19.1394,148300.0
2008-11-03 10:05:00,48.21,48.47,48.04,48.45,115000.0,19.1354,19.2386,19.068,19.2307,115000.0
2008-11-03 10:10:00,48.47,48.67,48.29,48.61,105800.0,19.2386,19.318,19.1672,19.2942,105800.0
2008-11-03 10:15:00,48.61,48.71,48.38,48.57,121700.0,19.2942,19.3339,19.2029,19.2783,121700.0
2008-11-03 10:20:00,48.55,48.62,48.21,48.21,96900.0,19.2704,19.2982,19.1354,19.1354,96900.0
2008-11-03 10:25:00,48.2,48.26,48.06,48.18,89800.0,19.1315,19.1553,19.0759,19.1235,89800.0
2008-11-03 10:30:00,48.14,48.39,48.04,48.34,101500.0,19.1077,19.2069,19.068,19.187,101500.0
2008-11-03 10:35:00,48.32,48.52,48.24,48.44,52600.0,19.1791,19.2585,19.1473,19.2267,52600.0
2008-11-03 10:40:00,48.45,48.68,48.42,48.46,79300.0,19.2307,19.322,19.2188,19.2347,79300.0
2008-11-03 10:45:00,48.43,48.81,48.42,48.69,61100.0,19.2228,19.3736,19.2188,19.326,61100.0
2008-11-03 10:50:00,48.69,48.74,48.61,48.66,74300.0,19.326,19.3458,19.2942,19.3141,74300.0
2008-11-03 10:55:00,48.66,48.67,48.29,48.35,77900.0,19.3141,19.318,19.1672,19.191,77900.0
2008-11-03 11:00:00,48.36,48.43,48.15,48.15,71700.0,19.195,19.2228,19.1116,19.1116,71700.0
2008-11-03 11:05:00,48.14,48.27,47.96,48.08,149700.0,19.1077,19.1593,19.0362,19.0838,149700.0
2008-11-03 11:10:00,48.08,48.37,48.05,48.12,107200.0,19.0838,19.1989,19.0719,19.0997,107200.0
2008-11-03 11:15:00,48.1,48.17,48.07,48.12,86700.0,19.0918,19.1196,19.0799,19.0997,86700.0
2008-11-03 11:20:00,48.14,48.3,48.11,48.13,66500.0,19.1077,19.1712,19.0957,19.1037,66500.0
2008-11-03 11:25:00,48.15,48.41,48.13,48.4,99600.0,19.1116,19.2148,19.1037,19.2109,99600.0
2008-11-03 11:30:00,48.39,48.48,48.27,48.34,88200.0,19.2069,19.2426,19.1593,19.187,88200.0
2008-11-03 11:35:00,48.33,48.4,48.24,48.33,50300.0,19.1831,19.2109,19.1473,19.1831,50300.0
2008-11-03 11:40:00,48.34,48.46,48.33,48.37,54800.0,19.187,19.2347,19.1831,19.1989,54800.0
2008-11-03 11:45:00,48.37,48.42,48.3,48.4,54500.0,19.1989,19.2188,19.1712,19.2109,54500.0
2008-11-03 11:50:00,48.38,48.58,48.37,48.56,43700.0,19.2029,19.2823,19.1989,19.2744,43700.0
2008-11-03 11:55:00,48.55,48.67,48.52,48.56,52500.0,19.2704,19.318,19.2585,19.2744,52500.0
2008-11-03 12:00:00,48.58,48.66,48.51,48.56,40500.0,19.2823,19.3141,19.2545,19.2744,40500.0
2008-11-03 12:05:00,48.55,48.64,48.53,48.53,46100.0,19.2704,19.3061,19.2625,19.2625,46100.0
2008-11-03 12:10:00,48.54,48.59,48.39,48.56,51800.0,19.2664,19.2863,19.2069,19.2744,51800.0
2008-11-03 12:15:00,48.55,48.6,48.38,48.5,34700.0,19.2704,19.2902,19.2029,19.2505,34700.0
2008-11-03 12:20:00,48.5,48.51,48.3,48.44,31000.0,19.2505,19.2545,19.1712,19.2267,31000.0
2008-11-03 12:25:00,48.43,48.56,48.39,48.42,46000.0,19.2228,19.2744,19.2069,19.2188,46000.0
2008-11-03 12:30:00,48.44,48.57,48.42,48.49,29700.0,19.2267,19.2783,19.2188,19.2466,29700.0
2008-11-03 12:35:00,48.5,48.52,48.4,48.47,36800.0,19.2505,19.2585,19.2109,19.2386,36800.0
2008-11-03 12:40:00,48.44,48.49,48.26,48.34,42400.0,19.2267,19.2466,19.1553,19.187,42400.0
2008-11-03 12:45:00,48.34,48.36,48.22,48.22,34400.0,19.187,19.195,19.1394,19.1394,34400.0
2008-11-03 12:50:00,48.24,48.31,48.15,48.25,46200.0,19.1473,19.1751,19.1116,19.1513,46200.0
2008-11-03 12:55:00,48.26,48.26,48.08,48.2,35400.0,19.1553,19.1553,19.0838,19.1315,35400.0
2008-11-03 13:00:00,48.19,48.35,48.18,48.32,21100.0,19.1275,19.191,19.1235,19.1791,21100.0
2008-11-03 13:05:00,48.34,48.38,48.28,48.38,35500.0,19.187,19.2029,19.1632,19.2029,35500.0
2008-11-03 13:10:00,48.42,48.58,48.4,48.4,33800.0,19.2188,19.2823,19.2109,19.2109,33800.0
2008-11-03 13:15:00,48.4,48.47,48.21,48.29,32200.0,19.2109,19.2386,19.1354,19.1672,32200.0
2008-11-03 13:20:00,48.25,48.33,48.23,48.33,22100.0,19.1513,19.1831,19.1434,19.1831,22100.0
2008-11-03 13:25:00,48.31,48.33,48.15,48.17,27900.0,19.1751,19.1831,19.1116,19.1196,27900.0
2008-11-03 13:30:00,48.17,48.19,48.1,48.13,29100.0,19.1196,19.1275,19.0918,19.1037,29100.0
2008-11-03 13:35:00,48.13,48.28,48.1,48.21,34100.0,19.1037,19.1632,19.0918,19.1354,34100.0
2008-11-03 13:40:00,48.22,48.31,48.12,48.14,34800.0,19.1394,19.1751,19.0997,19.1077,34800.0
2008-11-03 13:45:00,48.14,48.18,48.02,48.11,42600.0,19.1077,19.1235,19.06,19.0957,42600.0
2008-11-03 13:50:00,48.14,48.14,48.03,48.05,31300.0,19.1077,19.1077,19.064,19.0719,31300.0
2008-11-03 13:55:00,48.05,48.07,47.98,48.07,78300.0,19.0719,19.0799,19.0441,19.0799,78300.0
2008-11-03 14:00:00,48.07,48.09,47.91,47.97,66200.0,19.0799,19.0878,19.0164,19.0402,66200.0
2008-11-03 14:05:00,47.96,48.16,47.94,48.06,26600.0,19.0362,19.1156,19.0283,19.0759,26600.0
2008-11-03 14:10:00,48.04,48.04,47.84,47.9,59700.0,19.068,19.068,18.9886,19.0124,59700.0
2008-11-03 14:15:00,47.9,47.92,47.75,47.78,42000.0,19.0124,19.0203,18.9529,18.9648,42000.0
2008-11-03 14:20:00,47.78,47.96,47.73,47.85,52600.0,18.9648,19.0362,18.9449,18.9925,52600.0
2008-11-03 14:25:00,47.85,48.04,47.79,48.02,57800.0,18.9925,19.068,18.9687,19.06,57800.0
2008-11-03 14:30:00,48.03,48.07,47.97,48.02,112400.0,19.064,19.0799,19.0402,19.06,112400.0
2008-11-03 14:35:00,48.02,48.21,48.01,48.13,47700.0,19.06,19.1354,19.0561,19.1037,47700.0
2008-11-03 14:40:00,48.13,48.13,47.97,48.04,27600.0,19.1037,19.1037,19.0402,19.068,27600.0
2008-11-03 14:45:00,48.04,48.34,48.03,48.3,40900.0,19.068,19.187,19.064,19.1712,40900.0
2008-11-03 14:50:00,48.32,48.33,48.08,48.25,44200.0,19.1791,19.1831,19.0838,19.1513,44200.0
2008-11-03 14:55:00,48.24,48.33,48.06,48.08,41000.0,19.1473,19.1831,19.0759,19.0838,41000.0
2008-11-03 15:00:00,48.09,48.16,47.94,47.95,52900.0,19.0878,19.1156,19.0283,19.0322,52900.0
2008-11-03 15:05:00,47.96,48.11,47.94,48.07,68200.0,19.0362,19.0957,19.0283,19.0799,68200.0
2008-11-03 15:10:00,48.05,48.27,48.03,48.07,44400.0,19.0719,19.1593,19.064,19.0799,44400.0
2008-11-03 15:15:00,48.07,48.25,48.04,48.25,57300.0,19.0799,19.1513,19.068,19.1513,57300.0
2008-11-03 15:20:00,48.25,48.28,48.06,48.15,100100.0,19.1513,19.1632,19.0759,19.1116,100100.0
2008-11-03 15:25:00,48.15,48.19,48.03,48.16,75500.0,19.1116,19.1275,19.064,19.1156,75500.0
2008-11-03 15:30:00,48.16,48.33,48.04,48.33,77200.0,19.1156,19.1831,19.068,19.1831,77200.0
2008-11-03 15:35:00,48.33,48.47,48.32,48.43,68300.0,19.1831,19.2386,19.1791,19.2228,68300.0
2008-11-03 15:40:00,48.43,48.59,48.43,48.48,144900.0,19.2228,19.2863,19.2228,19.2426,144900.0
2008-11-03 15:45:00,48.47,48.58,48.47,48.54,160200.0,19.2386,19.2823,19.2386,19.2664,160200.0
2008-11-03 15:50:00,48.55,48.64,48.51,48.61,217800.0,19.2704,19.3061,19.2545,19.2942,217800.0
2008-11-03 15:55:00,48.6,48.63,48.36,48.48,147300.0,19.2902,19.3021,19.195,19.2426,147300.0
2008-11-04 09:30:00,50.0,50.0,49.74,49.94,120500.0,19.8459,19.8459,19.7427,19.8221,120500.0
2008-11-04 09:35:00,49.93,50.07,49.87,49.99,143900.0,19.8181,19.8737,19.7943,19.842,143900.0
2008-11-04 09:40:00,49.99,50.18,49.84,50.13,181800.0,19.842,19.9174,19.7824,19.8975,181800.0
2008-11-04 09:45:00,50.14,50.14,49.96,50.0,172800.0,19.9015,19.9015,19.83,19.8459,172800.0
2008-11-04 09:50:00,50.02,50.17,49.99,50.11,168300.0,19.8539,19.9134,19.842,19.8896,168300.0
2008-11-04 09:55:00,50.14,50.24,50.04,50.11,78700.0,19.9015,19.9412,19.8618,19.8896,78700.0
2008-11-04 10:00:00,50.08,50.1,49.8,49.99,80100.0,19.8777,19.8856,19.7665,19.842,80100.0
2008-11-04 10:05:00,50.0,50.14,49.9,50.0,133600.0,19.8459,19.9015,19.8062,19.8459,133600.0
2008-11-04 10:10:00,50.01,50.14,49.91,50.1,74600.0,19.8499,19.9015,19.8102,19.8856,74600.0
2008-11-04 10:15:00,50.11,50.23,49.95,50.23,152000.0,19.8896,19.9372,19.8261,19.9372,152000.0
2008-11-04 10:20:00,50.23,50.42,50.14,50.37,84300.0,19.9372,20.0126,19.9015,19.9928,84300.0
2008-11-04 10:25:00,50.37,50.64,50.24,50.48,179100.0,19.9928,20.1,19.9412,20.0364,179100.0
2008-11-04 10:30:00,50.55,50.95,50.52,50.95,129600.0,20.0642,20.223,20.0523,20.223,129600.0
2008-11-04 10:35:00,50.95,51.09,50.8,50.98,97800.0,20.223,20.2786,20.1635,20.2349,97800.0
2008-11-04 10:40:00,50.99,51.0,50.71,50.82,118700.0,20.2389,20.2428,20.1277,20.1714,118700.0
2008-11-04 10:45:00,50.83,51.0,50.8,51.0,166400.0,20.1754,20.2428,20.1635,20.2428,166400.0
2008-11-04 10:50:00,50.97,51.09,50.87,50.99,143900.0,20.2309,20.2786,20.1912,20.2389,143900.0
2008-11-04 10:55:00,50.99,51.0,50.85,50.85,140000.0,20.2389,20.2428,20.1833,20.1833,140000.0
2008-11-04 11:00:00,50.87,51.14,50.86,51.1,125700.0,20.1912,20.2984,20.1873,20.2825,125700.0
2008-11-04 11:05:00,51.11,51.16,51.04,51.16,106000.0,20.2865,20.3063,20.2587,20.3063,106000.0
2008-11-04 11:10:00,51.16,51.33,51.1,51.25,127900.0,20.3063,20.3738,20.2825,20.3421,127900.0
2008-11-04 11:15:00,51.24,51.42,51.19,51.19,99700.0,20.3381,20.4095,20.3183,20.3183,99700.0
2008-11-04 11:20:00,51.19,51.27,51.09,51.18,79400.0,20.3183,20.35,20.2786,20.3143,79400.0
2008-11-04 11:25:00,51.19,51.21,51.04,51.16,77600.0,20.3183,20.3262,20.2587,20.3063,77600.0
2008-11-04 11:30:00,51.14,51.28,51.05,51.28,99100.0,20.2984,20.354,20.2627,20.354,99100.0
2008-11-04 11:35:00,51.29,51.37,51.19,51.2,104500.0,20.3579,20.3897,20.3183,20.3222,104500.0
2008-11-04 11:40:00,51.23,51.24,51.07,51.21,41000.0,20.3341,20.3381,20.2706,20.3262,41000.0
2008-11-04 11:45:00,51.23,51.41,51.18,51.37,49200.0,20.3341,20.4056,20.3143,20.3897,49200.0
2008-11-04 11:50:00,51.36,51.45,51.28,51.36,67700.0,20.3857,20.4215,20.354,20.3857,67700.0
2008-11-04 11:55:00,51.36,51.43,51.29,51.3,95900.0,20.3857,20.4135,20.3579,20.3619,95900.0
2008-11-04 12:00:00,51.29,51.35,51.1,51.1,97300.0,20.3579,20.3818,20.2825,20.2825,97300.0
2008-11-04 12:05:00,51.11,51.25,51.06,51.17,48400.0,20.2865,20.3421,20.2667,20.3103,48400.0
2008-11-04 12:10:00,51.18,51.29,51.1,51.24,80700.0,20.3143,20.3579,20.2825,20.3381,80700.0
2008-11-04 12:15:00,51.24,51.39,51.24,51.28,65400.0,20.3381,20.3976,20.3381,20.354,65400.0
2008-11-04 12:20:00,51.3,51.41,51.3,51.39,45700.0,20.3619,20.4056,20.3619,20.3976,45700.0
2008-11-04 12:25:00,51.41,51.41,51.23,51.24,41100.0,20.4056,20.4056,20.3341,20.3381,41100.0
2008-11-04 12:30:00,51.26,51.26,51.17,51.17,52200.0,20.346,20.346,20.3103,20.3103,52200.0
2008-11-04 12:35:00,51.17,51.29,51.15,51.26,52400.0,20.3103,20.3579,20.3024,20.346,52400.0
2008-11-04 12:40:00,51.25,51.4,51.1,51.16,82600.0,20.3421,20.4016,20.2825,20.3063,82600.0
2008-11-04 12:45:00,51.16,51.19,51.08,51.12,88000.0,20.3063,20.3183,20.2746,20.2905,88000.0
2008-11-04 12:50:00,51.11,51.13,51.0,51.03,53100.0,20.2865,20.2944,20.2428,20.2547,53100.0
2008-11-04 12:55:00,51.02,51.02,50.88,50.89,74800.0,20.2508,20.2508,20.1952,20.1992,74800.0
2008-11-04 13:00:00,50.9,51.03,50.85,51.03,79900.0,20.2032,20.2547,20.1833,20.2547,79900.0
2008-11-04 13:05:00,51.03,51.03,50.92,50.93,27900.0,20.2547,20.2547,20.2111,20.2151,27900.0
2008-11-04 13:10:00,50.92,50.96,50.76,50.86,51400.0,20.2111,20.227,20.1476,20.1873,51400.0
2008-11-04 13:15:00,50.88,51.09,50.82,51.06,76600.0,20.1952,20.2786,20.1714,20.2667,76600.0
2008-11-04 13:20:00,51.06,51.17,51.04,51.15,37300.0,20.2667,20.3103,20.2587,20.3024,37300.0
2008-11-04 13:25:00,51.16,51.29,51.1,51.28,23700.0,20.3063,20.3579,20.2825,20.354,23700.0
2008-11-04 13:30:00,51.28,51.29,51.05,51.25,38600.0,20.354,20.3579,20.2627,20.3421,38600.0
2008-11-04 13:35:00,51.24,51.4,51.16,51.4,77100.0,20.3381,20.4016,20.3063,20.4016,77100.0
2008-11-04 13:40:00,51.41,51.5,51.38,51.38,55000.0,20.4056,20.4413,20.3937,20.3937,55000.0
2008-11-04 13:45:00,51.37,51.49,51.32,51.39,35400.0,20.3897,20.4373,20.3699,20.3976,35400.0
2008-11-04 13:50:00,51.38,51.46,51.18,51.21,34200.0,20.3937,20.4254,20.3143,20.3262,34200.0
2008-11-04 13:55:00,51.2,51.44,51.18,51.28,57500.0,20.3222,20.4175,20.3143,20.354,57500.0
2008-11-04 14:00:00,51.3,51.33,51.01,51.08,64500.0,20.3619,20.3738,20.2468,20.2746,64500.0
2008-11-04 14:05:00,51.08,51.11,50.83,50.88,60500.0,20.2746,20.2865,20.1754,20.1952,60500.0
2008-11-04 14:10:00,50.88,50.96,50.85,50.87,42700.0,20.1952,20.227,20.1833,20.1912,42700.0
2008-11-04 14:15:00,50.86,50.91,50.7,50.82,61600.0,20.1873,20.2071,20.1238,20.1714,61600.0
2008-11-04 14:20:00,50.82,50.84,50.65,50.65,81600.0,20.1714,20.1793,20.1039,20.1039,81600.0
2008-11-04 14:25:00,50.66,50.9,50.62,50.81,62600.0,20.1079,20.2032,20.092,20.1674,62600.0
2008-11-04 14:30:00,50.82,50.84,50.68,50.84,46200.0,20.1714,20.1793,20.1158,20.1793,46200.0
2008-11-04 14:35:00,50.83,50.96,50.77,50.84,36400.0,20.1754,20.227,20.1516,20.1793,36400.0
2008-11-04 14:40:00,50.88,51.02,50.86,50.89,34400.0,20.1952,20.2508,20.1873,20.1992,34400.0
2008-11-04 14:45:00,50.86,50.87,50.62,50.66,29300.0,20.1873,20.1912,20.092,20.1079,29300.0
2008-11-04 14:50:00,50.65,50.65,50.39,50.39,37300.0,20.1039,20.1039,20.0007,20.0007,37300.0
2008-11-04 14:55:00,50.38,50.59,50.33,50.47,44200.0,19.9968,20.0801,19.9769,20.0325,44200.0
2008-11-04 15:00:00,50.51,50.57,50.25,50.32,55100.0,20.0484,20.0722,19.9452,19.9729,55100.0
2008-11-04 15:05:00,50.32,50.6,50.32,50.43,63000.0,19.9729,20.0841,19.9729,20.0166,63000.0
2008-11-04 15:10:00,50.46,50.66,50.35,50.65,85200.0,20.0285,20.1079,19.9848,20.1039,85200.0
2008-11-04 15:15:00,50.66,50.77,50.57,50.71,76300.0,20.1079,20.1516,20.0722,20.1277,76300.0
2008-11-04 15:20:00,50.7,50.82,50.49,50.81,73500.0,20.1238,20.1714,20.0404,20.1674,73500.0
2008-11-04 15:25:00,50.8,50.88,50.63,50.63,93000.0,20.1635,20.1952,20.096,20.096,93000.0
2008-11-04 15:30:00,50.63,51.15,50.63,51.11,110300.0,20.096,20.3024,20.096,20.2865,110300.0
2008-11-04 15:35:00,51.11,51.21,51.02,51.1,128000.0,20.2865,20.3262,20.2508,20.2825,128000.0
2008-11-04 15:40:00,51.1,51.29,51.05,51.27,133300.0,20.2825,20.3579,20.2627,20.35,133300.0
2008-11-04 15:45:00,51.28,51.46,51.28,51.32,180900.0,20.354,20.4254,20.354,20.3699,180900.0
2008-11-04 15:50:00,51.31,51.33,50.92,50.96,175000.0,20.3659,20.3738,20.2111,20.227,175000.0
2008-11-04 15:55:00,50.96,51.5,50.95,51.41,172000.0,20.227,20.4413,20.223,20.4056,172000.0
2008-11-05 09:30:00,50.01,50.24,49.83,49.95,161300.0,19.8499,19.9412,19.7784,19.8261,161300.0
2008-11-05 09:35:00,49.94,50.15,49.88,50.1,120000.0,19.8221,19.9055,19.7983,19.8856,120000.0
2008-11-05 09:40:00,50.11,50.16,49.91,50.0,193000.0,19.8896,19.9094,19.8102,19.8459,193000.0
2008-11-05 09:45:00,49.99,49.99,49.8,49.94,118300.0,19.842,19.842,19.7665,19.8221,118300.0
2008-11-05 09:50:00,49.95,50.2,49.95,50.16,117500.0,19.8261,19.9253,19.8261,19.9094,117500.0
2008-11-05 09:55:00,50.16,50.23,50.07,50.21,84000.0,19.9094,19.9372,19.8737,19.9293,84000.0
2008-11-05 10:00:00,50.21,50.69,50.12,50.64,145300.0,19.9293,20.1198,19.8936,20.1,145300.0
2008-11-05 10:05:00,50.65,50.94,50.56,50.93,141000.0,20.1039,20.219,20.0682,20.2151,141000.0
2008-11-05 10:10:00,50.92,51.1,50.75,50.98,145500.0,20.2111,20.2825,20.1436,20.2349,145500.0
2008-11-05 10:15:00,50.96,51.23,50.95,51.15,97500.0,20.227,20.3341,20.223,20.3024,97500.0
2008-11-05 10:20:00,51.1,51.32,51.1,51.22,115600.0,20.2825,20.3699,20.2825,20.3302,115600.0
2008-11-05 10:25:00,51.22,51.35,51.13,51.33,69600.0,20.3302,20.3818,20.2944,20.3738,69600.0
2008-11-05 10:30:00,51.35,51.44,51.15,51.15,144300.0,20.3818,20.4175,20.3024,20.3024,144300.0
2008-11-05 10:35:00,51.17,51.28,50.92,50.99,142000.0,20.3103,20.354,20.2111,20.2389,142000.0
2008-11-05 10:40:00,50.99,51.16,50.89,50.99,111700.0,20.2389,20.3063,20.1992,20.2389,111700.0
2008-11-05 10:45:00,51.02,51.25,50.89,51.25,73500.0,20.2508,20.3421,20.1992,20.3421,73500.0
2008-11-05 10:50:00,51.26,51.28,50.84,50.99,96700.0,20.346,20.354,20.1793,20.2389,96700.0
2008-11-05 10:55:00,51.0,51.08,50.54,50.62,83000.0,20.2428,20.2746,20.0603,20.092,83000.0
2008-11-05 11:00:00,50.66,50.75,50.58,50.58,61900.0,20.1079,20.1436,20.0761,20.0761,61900.0
2008-11-05 11:05:00,50.57,50.66,50.43,50.49,74700.0,20.0722,20.1079,20.0166,20.0404,74700.0
2008-11-05 11:10:00,50.49,50.82,50.4,50.79,94600.0,20.0404,20.1714,20.0047,20.1595,94600.0
2008-11-05 11:15:00,50.78,50.82,50.59,50.77,141100.0,20.1555,20.1714,20.0801,20.1516,141100.0
2008-11-05 11:20:00,50.76,50.76,50.42,50.48,84700.0,20.1476,20.1476,20.0126,20.0364,84700.0
2008-11-05 11:25:00,50.47,50.52,50.38,50.51,93900.0,20.0325,20.0523,19.9968,20.0484,93900.0
2008-11-05 11:30:00,50.53,50.57,50.36,50.56,120000.0,20.0563,20.0722,19.9888,20.0682,120000.0
2008-11-05 11:35:00,50.56,50.58,50.22,50.28,130300.0,20.0682,20.0761,19.9332,19.9571,130300.0
2008-11-05 11:40:00,50.28,50.47,50.25,50.36,193200.0,19.9571,20.0325,19.9452,19.9888,193200.0
2008-11-05 11:45:00,50.36,50.52,50.21,50.5,57600.0,19.9888,20.0523,19.9293,20.0444,57600.0
2008-11-05 11:50:00,50.48,50.61,50.27,50.56,66200.0,20.0364,20.088,19.9531,20.0682,66200.0
2008-11-05 11:55:00,50.58,50.59,50.43,50.55,44900.0,20.0761,20.0801,20.0166,20.0642,44900.0
2008-11-05 12:00:00,50.55,50.64,50.4,50.57,136500.0,20.0642,20.1,20.0047,20.0722,136500.0
2008-11-05 12:05:00,50.57,50.64,50.51,50.57,31900.0,20.0722,20.1,20.0484,20.0722,31900.0
2008-11-05 12:10:00,50.56,50.56,50.35,50.38,41500.0,20.0682,20.0682,19.9848,19.9968,41500.0
2008-11-05 12:15:00,50.37,50.39,50.14,50.33,45800.0,19.9928,20.0007,19.9015,19.9769,45800.0
2008-11-05 12:20:00,50.33,50.46,50.32,50.4,42400.0,19.9769,20.0285,19.9729,20.0047,42400.0
2008-11-05 12:25:00,50.4,50.46,50.0,50.07,54100.0,20.0047,20.0285,19.8459,19.8737,54100.0
2008-11-05 12:30:00,50.07,50.21,50.02,50.18,47900.0,19.8737,19.9293,19.8539,19.9174,47900.0
2008-11-05 12:35:00,50.18,50.23,49.89,49.91,67500.0,19.9174,19.9372,19.8023,19.8102,67500.0
2008-11-05 12:40:00,49.9,49.92,49.65,49.87,70200.0,19.8062,19.8142,19.707,19.7943,70200.0
2008-11-05 12:45:00,49.88,50.15,49.86,50.09,35800.0,19.7983,19.9055,19.7904,19.8816,35800.0
2008-11-05 12:50:00,50.07,50.07,49.82,49.93,55400.0,19.8737,19.8737,19.7745,19.8181,55400.0
2008-11-05 12:55:00,49.91,50.16,49.91,50.13,31400.0,19.8102,19.9094,19.8102,19.8975,31400.0
2008-11-05 13:00:00,50.13,50.14,49.84,49.98,77100.0,19.8975,19.9015,19.7824,19.838,77100.0
2008-11-05 13:05:00,49.98,50.04,49.85,50.0,25000.0,19.838,19.8618,19.7864,19.8459,25000.0
2008-11-05 13:10:00,50.01,50.34,50.0,50.26,41800.0,19.8499,19.9809,19.8459,19.9491,41800.0
2008-11-05 13:15:00,50.26,50.33,50.13,50.27,23100.0,19.9491,19.9769,19.8975,19.9531,23100.0
2008-11-05 13:20:00,50.27,50.27,49.89,50.0,21100.0,19.9531,19.9531,19.8023,19.8459,21100.0
2008-11-05 13:25:00,49.97,50.1,49.85,50.04,48800.0,19.834,19.8856,19.7864,19.8618,48800.0
2008-11-05 13:30:00,50.06,50.09,49.83,49.87,64400.0,19.8697,19.8816,19.7784,19.7943,64400.0
2008-11-05 13:35:00,49.88,49.98,49.75,49.86,49300.0,19.7983,19.838,19.7467,19.7904,49300.0
2008-11-05 13:40:00,49.86,50.26,49.85,50.19,38600.0,19.7904,19.9491,19.7864,19.9213,38600.0
2008-11-05 13:45:00,50.16,50.29,50.07,50.13,29500.0,19.9094,19.961,19.8737,19.8975,29500.0
2008-11-05 13:50:00,50.16,50.29,50.06,50.07,29300.0,19.9094,19.961,19.8697,19.8737,29300.0
2008-11-05 13:55:00,50.05,50.09,49.94,50.06,40800.0,19.8658,19.8816,19.8221,19.8697,40800.0
2008-11-05 14:00:00,50.01,50.13,49.91,49.98,47100.0,19.8499,19.8975,19.8102,19.838,47100.0
2008-11-05 14:05:00,49.93,49.99,49.86,49.93,42600.0,19.8181,19.842,19.7904,19.8181,42600.0
2008-11-05 14:10:00,49.91,50.05,49.86,49.97,25000.0,19.8102,19.8658,19.7904,19.834,25000.0
2008-11-05 14:15:00,49.97,50.1,49.87,49.98,42400.0,19.834,19.8856,19.7943,19.838,42400.0
2008-11-05 14:20:00,49.96,50.0,49.71,49.85,57100.0,19.83,19.8459,19.7308,19.7864,57100.0
2008-11-05 14:25:00,49.81,49.9,49.74,49.86,47200.0,19.7705,19.8062,19.7427,19.7904,47200.0
2008-11-05 14:30:00,49.85,50.17,49.79,50.13,54700.0,19.7864,19.9134,19.7626,19.8975,54700.0
2008-11-05 14:35:00,50.08,50.14,49.85,50.0,49700.0,19.8777,19.9015,19.7864,19.8459,49700.0
2008-11-05 14:40:00,49.98,50.11,49.93,50.07,36700.0,19.838,19.8896,19.8181,19.8737,36700.0
2008-11-05 14:45:00,50.06,50.14,49.93,50.04,43000.0,19.8697,19.9015,19.8181,19.8618,43000.0
2008-11-05 14:50:00,50.03,50.16,49.91,50.12,29400.0,19.8578,19.9094,19.8102,19.8936,29400.0
2008-11-05 14:55:00,50.12,50.21,49.96,49.98,29600.0,19.8936,19.9293,19.83,19.838,29600.0
2008-11-05 15:00:00,49.98,50.13,49.93,50.01,68900.0,19.838,19.8975,19.8181,19.8499,68900.0
2008-11-05 15:05:00,49.99,50.21,49.95,49.95,54700.0,19.842,19.9293,19.8261,19.8261,54700.0
2008-11-05 15:10:00,49.96,50.03,49.73,49.74,82100.0,19.83,19.8578,19.7388,19.7427,82100.0
2008-11-05 15:15:00,49.73,49.74,49.53,49.63,98400.0,19.7388,19.7427,19.6594,19.6991,98400.0
2008-11-05 15:20:00,49.61,49.67,49.35,49.48,86900.0,19.6911,19.7149,19.5879,19.6395,86900.0
2008-11-05 15:25:00,49.48,49.62,49.36,49.57,134100.0,19.6395,19.6951,19.5919,19.6752,134100.0
2008-11-05 15:30:00,49.58,49.59,49.2,49.35,117200.0,19.6792,19.6832,19.5284,19.5879,117200.0
2008-11-05 15:35:00,49.35,49.4,49.07,49.12,101300.0,19.5879,19.6078,19.4768,19.4966,101300.0
2008-11-05 15:40:00,49.12,49.37,49.02,49.37,154600.0,19.4966,19.5959,19.4569,19.5959,154600.0
2008-11-05 15:45:00,49.35,49.68,49.25,49.53,165000.0,19.5879,19.7189,19.5482,19.6594,165000.0
2008-11-05 15:50:00,49.54,49.62,49.13,49.13,175600.0,19.6633,19.6951,19.5006,19.5006,175600.0
2008-11-05 15:55:00,49.13,49.25,48.92,48.99,183300.0,19.5006,19.5482,19.4173,19.445,183300.0
2008-11-06 09:30:00,48.25,48.52,48.22,48.52,118200.0,19.1513,19.2585,19.1394,19.2585,118200.0
2008-11-06 09:35:00,48.51,48.95,48.47,48.69,94000.0,19.2545,19.4292,19.2386,19.326,94000.0
2008-11-06 09:40:00,48.69,48.84,48.56,48.75,109700.0,19.326,19.3855,19.2744,19.3498,109700.0
2008-11-06 09:45:00,48.76,48.9,48.3,48.32,101000.0,19.3537,19.4093,19.1712,19.1791,101000.0
2008-11-06 09:50:00,48.31,48.31,47.67,47.85,177200.0,19.1751,19.1751,18.9211,18.9925,177200.0
2008-11-06 09:55:00,47.85,48.0,47.66,47.71,138600.0,18.9925,19.0521,18.9171,18.937,138600.0
2008-11-06 10:00:00,47.7,47.7,47.33,47.59,155600.0,18.933,18.933,18.7862,18.8894,155600.0
2008-11-06 10:05:00,47.6,47.8,47.56,47.77,91000.0,18.8933,18.9727,18.8774,18.9608,91000.0
2008-11-06 10:10:00,47.76,47.87,47.57,47.62,124400.0,18.9568,19.0005,18.8814,18.9013,124400.0
2008-11-06 10:15:00,47.62,47.75,47.53,47.7,133500.0,18.9013,18.9529,18.8655,18.933,133500.0
2008-11-06 10:20:00,47.73,47.8,47.44,47.65,107200.0,18.9449,18.9727,18.8298,18.9132,107200.0
2008-11-06 10:25:00,47.64,47.72,47.31,47.46,78600.0,18.9092,18.9409,18.7782,18.8378,78600.0
2008-11-06 10:30:00,47.47,47.5,47.25,47.45,77500.0,18.8417,18.8536,18.7544,18.8338,77500.0
2008-11-06 10:35:00,47.45,47.57,47.22,47.47,128300.0,18.8338,18.8814,18.7425,18.8417,128300.0
2008-11-06 10:40:00,47.45,47.45,47.11,47.18,71500.0,18.8338,18.8338,18.6988,18.7266,71500.0
2008-11-06 10:45:00,47.16,47.4,47.05,47.3,73400.0,18.7187,18.8139,18.675,18.7742,73400.0
2008-11-06 10:50:00,47.32,47.42,46.87,47.08,137200.0,18.7822,18.8219,18.6036,18.6869,137200.0
2008-11-06 10:55:00,47.07,47.31,46.93,47.27,79800.0,18.683,18.7782,18.6274,18.7623,79800.0
2008-11-06 11:00:00,47.3,47.35,47.08,47.26,72200.0,18.7742,18.7941,18.6869,18.7584,72200.0
2008-11-06 11:05:00,47.24,47.46,46.96,46.96,98000.0,18.7504,18.8378,18.6393,18.6393,98000.0
2008-11-06 11:10:00,47.0,47.18,46.87,47.1,101200.0,18.6552,18.7266,18.6036,18.6949,101200.0
2008-11-06 11:15:00,47.07,47.07,46.55,46.58,112800.0,18.683,18.683,18.4766,18.4885,112800.0
2008-11-06 11:20:00,46.59,46.79,46.59,46.79,78900.0,18.4924,18.5718,18.4924,18.5718,78900.0
2008-11-06 11:25:00,46.79,46.88,46.76,46.83,90200.0,18.5718,18.6075,18.5599,18.5877,90200.0
2008-11-06 11:30:00,46.84,46.97,46.78,46.84,99000.0,18.5917,18.6433,18.5678,18.5917,99000.0
2008-11-06 11:35:00,46.85,46.93,46.69,46.91,57100.0,18.5956,18.6274,18.5321,18.6194,57100.0
2008-11-06 11:40:00,46.92,46.94,46.78,46.87,55000.0,18.6234,18.6314,18.5678,18.6036,55000.0
2008-11-06 11:45:00,46.85,47.24,46.85,47.15,105200.0,18.5956,18.7504,18.5956,18.7147,105200.0
2008-11-06 11:50:00,47.12,47.16,46.75,46.84,46200.0,18.7028,18.7187,18.5559,18.5917,46200.0
2008-11-06 11:55:00,46.88,47.07,46.83,46.85,27100.0,18.6075,18.683,18.5877,18.5956,27100.0
2008-11-06 12:00:00,46.86,46.95,46.66,46.83,62300.0,18.5996,18.6353,18.5202,18.5877,62300.0
2008-11-06 12:05:00,46.82,46.97,46.61,46.67,54900.0,18.5837,18.6433,18.5004,18.5242,54900.0
2008-11-06 12:10:00,46.69,47.02,46.69,46.89,43200.0,18.5321,18.6631,18.5321,18.6115,43200.0
2008-11-06 12:15:00,46.9,46.9,46.65,46.69,42900.0,18.6155,18.6155,18.5162,18.5321,42900.0
2008-11-06 12:20:00,46.73,46.73,46.51,46.53,74400.0,18.548,18.548,18.4607,18.4686,74400.0
2008-11-06 12:25:00,46.52,46.66,46.51,46.57,147500.0,18.4646,18.5202,18.4607,18.4845,147500.0
2008-11-06 12:30:00,46.56,46.62,46.32,46.5,137300.0,18.4805,18.5043,18.3853,18.4567,137300.0
2008-11-06 12:35:00,46.51,46.61,46.42,46.52,85100.0,18.4607,18.5004,18.425,18.4646,85100.0
2008-11-06 12:40:00,46.54,46.66,46.36,46.65,78700.0,18.4726,18.5202,18.4011,18.5162,78700.0
2008-11-06 12:45:00,46.66,46.88,46.5,46.83,124300.0,18.5202,18.6075,18.4567,18.5877,124300.0
2008-11-06 12:50:00,46.85,47.0,46.76,46.89,89800.0,18.5956,18.6552,18.5599,18.6115,89800.0
2008-11-06 12:55:00,46.89,47.03,46.76,46.95,61700.0,18.6115,18.6671,18.5599,18.6353,61700.0
2008-11-06 13:00:00,46.93,47.03,46.75,46.85,71000.0,18.6274,18.6671,18.5559,18.5956,71000.0
2008-11-06 13:05:00,46.86,46.93,46.62,46.85,96100.0,18.5996,18.6274,18.5043,18.5956,96100.0
2008-11-06 13:10:00,46.84,46.87,46.67,46.76,43900.0,18.5917,18.6036,18.5242,18.5599,43900.0
2008-11-06 13:15:00,46.8,46.82,46.62,46.74,81000.0,18.5758,18.5837,18.5043,18.552,81000.0
2008-11-06 13:20:00,46.75,46.96,46.72,46.96,69000.0,18.5559,18.6393,18.544,18.6393,69000.0
2008-11-06 13:25:00,46.97,47.07,46.75,46.92,81200.0,18.6433,18.683,18.5559,18.6234,81200.0
2008-11-06 13:30:00,46.91,47.02,46.8,46.86,82900.0,18.6194,18.6631,18.5758,18.5996,82900.0
2008-11-06 13:35:00,46.83,46.99,46.8,46.96,178300.0,18.5877,18.6512,18.5758,18.6393,178300.0
2008-11-06 13:40:00,46.96,46.96,46.67,46.71,135000.0,18.6393,18.6393,18.5242,18.5401,135000.0
2008-11-06 13:45:00,46.72,46.91,46.68,46.86,57900.0,18.544,18.6194,18.5282,18.5996,57900.0
2008-11-06 13:50:00,46.87,47.0,46.76,46.96,128600.0,18.6036,18.6552,18.5599,18.6393,128600.0
2008-11-06 13:55:00,46.97,47.14,46.94,47.09,70600.0,18.6433,18.7107,18.6314,18.6909,70600.0
2008-11-06 14:00:00,47.11,47.46,47.0,47.36,114300.0,18.6988,18.8378,18.6552,18.7981,114300.0
2008-11-06 14:05:00,47.34,47.7,47.28,47.55,86500.0,18.7901,18.933,18.7663,18.8735,86500.0
2008-11-06 14:10:00,47.53,47.56,47.3,47.38,72600.0,18.8655,18.8774,18.7742,18.806,72600.0
2008-11-06 14:15:00,47.38,47.57,47.28,47.57,98100.0,18.806,18.8814,18.7663,18.8814,98100.0
2008-11-06 14:20:00,47.56,47.69,47.41,47.63,45800.0,18.8774,18.929,18.8179,18.9052,45800.0
2008-11-06 14:25:00,47.65,47.66,47.17,47.27,144300.0,18.9132,18.9171,18.7226,18.7623,144300.0
2008-11-06 14:30:00,47.27,47.48,47.24,47.43,104400.0,18.7623,18.8457,18.7504,18.8258,104400.0
2008-11-06 14:35:00,47.44,47.8,47.31,47.77,144000.0,18.8298,18.9727,18.7782,18.9608,144000.0
2008-11-06 14:40:00,47.77,47.92,47.6,47.9,94600.0,18.9608,19.0203,18.8933,19.0124,94600.0
2008-11-06 14:45:00,47.89,47.93,47.63,47.71,35700.0,19.0084,19.0243,18.9052,18.937,35700.0
2008-11-06 14:50:00,47.75,47.88,47.47,47.51,105500.0,18.9529,19.0045,18.8417,18.8576,105500.0
2008-11-06 14:55:00,47.52,47.6,47.09,47.59,252900.0,18.8616,18.8933,18.6909,18.8894,252900.0
2008-11-06 15:00:00,47.59,47.59,46.97,47.04,200400.0,18.8894,18.8894,18.6433,18.671,200400.0
2008-11-06 15:05:00,47.02,47.12,46.88,46.93,228400.0,18.6631,18.7028,18.6075,18.6274,228400.0
2008-11-06 15:10:00,46.95,47.13,46.85,46.98,113900.0,18.6353,18.7068,18.5956,18.6472,113900.0
2008-11-06 15:15:00,47.01,47.21,46.97,47.16,72700.0,18.6591,18.7385,18.6433,18.7187,72700.0
2008-11-06 15:20:00,47.16,47.17,46.98,47.07,134600.0,18.7187,18.7226,18.6472,18.683,134600.0
2008-11-06 15:25:00,47.05,47.06,46.78,46.95,222500.0,18.675,18.679,18.5678,18.6353,222500.0
2008-11-06 15:30:00,46.99,47.07,46.9,46.98,245700.0,18.6512,18.683,18.6155,18.6472,245700.0
2008-11-06 15:35:00,46.98,47.13,46.75,46.93,213500.0,18.6472,18.7068,18.5559,18.6274,213500.0
2008-11-06 15:40:00,46.91,47.16,46.89,47.03,244400.0,18.6194,18.7187,18.6115,18.6671,244400.0
2008-11-06 15:45:00,47.02,47.15,46.92,47.03,217000.0,18.6631,18.7147,18.6234,18.6671,217000.0
2008-11-06 15:50:00,47.03,47.08,46.8,46.81,200100.0,18.6671,18.6869,18.5758,18.5798,200100.0
2008-11-06 15:55:00,46.81,46.97,46.77,46.97,378400.0,18.5798,18.6433,18.5639,18.6433,378400.0
2008-11-07 09:30:00,48.49,48.86,48.37,48.81,163800.0,19.2466,19.3934,19.1989,19.3736,163800.0
2008-11-07 09:35:00,48.79,48.85,48.54,48.58,207300.0,19.3657,19.3895,19.2664,19.2823,207300.0
2008-11-07 09:40:00,48.57,48.78,48.26,48.29,144600.0,19.2783,19.3617,19.1553,19.1672,144600.0
2008-11-07 09:45:00,48.31,48.57,47.99,48.2,165600.0,19.1751,19.2783,19.0481,19.1315,165600.0
2008-11-07 09:50:00,48.17,48.71,48.01,48.26,142100.0,19.1196,19.3339,19.0561,19.1553,142100.0
2008-11-07 09:55:00,48.25,48.64,48.22,48.44,160500.0,19.1513,19.3061,19.1394,19.2267,160500.0
2008-11-07 10:00:00,48.45,48.99,48.45,48.91,221600.0,19.2307,19.445,19.2307,19.4133,221600.0
2008-11-07 10:05:00,48.91,49.27,48.91,49.24,122600.0,19.4133,19.5562,19.4133,19.5443,122600.0
2008-11-07 10:10:00,49.26,49.34,48.95,49.2,138200.0,19.5522,19.584,19.4292,19.5284,138200.0
2008-11-07 10:15:00,49.19,49.5,49.19,49.31,117300.0,19.5244,19.6475,19.5244,19.5721,117300.0
2008-11-07 10:20:00,49.33,49.82,49.31,49.62,158000.0,19.58,19.7745,19.5721,19.6951,158000.0
2008-11-07 10:25:00,49.63,49.84,49.16,49.29,170000.0,19.6991,19.7824,19.5125,19.5641,170000.0
2008-11-07 10:30:00,49.3,49.48,49.18,49.29,112000.0,19.5681,19.6395,19.5205,19.5641,112000.0
2008-11-07 10:35:00,49.29,49.71,49.22,49.64,132400.0,19.5641,19.7308,19.5363,19.703,132400.0
2008-11-07 10:40:00,49.64,49.64,49.41,49.45,113300.0,19.703,19.703,19.6117,19.6276,113300.0
2008-11-07 10:45:00,49.43,49.61,49.13,49.18,138600.0,19.6197,19.6911,19.5006,19.5205,138600.0
2008-11-07 10:50:00,49.15,49.29,48.97,49.26,110300.0,19.5085,19.5641,19.4371,19.5522,110300.0
2008-11-07 10:55:00,49.25,49.33,49.0,49.08,89300.0,19.5482,19.58,19.449,19.4808,89300.0
2008-11-07 11:00:00,49.08,49.12,48.75,48.76,79000.0,19.4808,19.4966,19.3498,19.3537,79000.0
2008-11-07 11:05:00,48.73,48.93,48.45,48.46,75900.0,19.3418,19.4212,19.2307,19.2347,75900.0
2008-11-07 11:10:00,48.45,48.81,48.43,48.8,121200.0,19.2307,19.3736,19.2228,19.3696,121200.0
2008-11-07 11:15:00,48.8,49.23,48.78,48.96,166300.0,19.3696,19.5403,19.3617,19.4331,166300.0
2008-11-07 11:20:00,49.03,49.04,48.49,48.73,131200.0,19.4609,19.4649,19.2466,19.3418,131200.0
2008-11-07 11:25:00,48.71,48.74,48.42,48.58,115900.0,19.3339,19.3458,19.2188,19.2823,115900.0
2008-11-07 11:30:00,48.57,48.71,48.37,48.65,130100.0,19.2783,19.3339,19.1989,19.3101,130100.0
2008-11-07 11:35:00,48.67,48.89,48.59,48.74,55100.0,19.318,19.4053,19.2863,19.3458,55100.0
2008-11-07 11:40:00,48.76,49.07,48.67,49.05,46700.0,19.3537,19.4768,19.318,19.4689,46700.0
2008-11-07 11:45:00,49.08,49.25,48.96,49.05,62500.0,19.4808,19.5482,19.4331,19.4689,62500.0
2008-11-07 11:50:00,49.05,49.12,48.87,49.1,69900.0,19.4689,19.4966,19.3974,19.4887,69900.0
2008-11-07 11:55:00,49.06,49.3,48.94,49.29,41400.0,19.4728,19.5681,19.4252,19.5641,41400.0
2008-11-07 12:00:00,49.27,49.35,49.13,49.34,20900.0,19.5562,19.5879,19.5006,19.584,20900.0
2008-11-07 12:05:00,49.39,49.39,49.16,49.18,17200.0,19.6038,19.6038,19.5125,19.5205,17200.0
2008-11-07 12:10:00,49.19,49.25,49.03,49.06,18200.0,19.5244,19.5482,19.4609,19.4728,18200.0
2008-11-07 12:15:00,49.04,49.08,48.83,48.9,45400.0,19.4649,19.4808,19.3815,19.4093,45400.0
2008-11-07 12:20:00,48.88,48.99,48.82,48.99,42300.0,19.4014,19.445,19.3776,19.445,42300.0
2008-11-07 12:25:00,49.0,49.22,48.95,48.98,34700.0,19.449,19.5363,19.4292,19.4411,34700.0
2008-11-07 12:30:00,48.94,49.06,48.76,48.84,31400.0,19.4252,19.4728,19.3537,19.3855,31400.0
2008-11-07 12:35:00,48.81,49.01,48.81,48.96,19900.0,19.3736,19.453,19.3736,19.4331,19900.0
2008-11-07 12:40:00,48.96,49.15,48.95,49.08,22900.0,19.4331,19.5085,19.4292,19.4808,22900.0
2008-11-07 12:45:00,49.08,49.25,49.05,49.09,25100.0,19.4808,19.5482,19.4689,19.4847,25100.0
2008-11-07 12:50:00,49.08,49.24,49.06,49.06,24800.0,19.4808,19.5443,19.4728,19.4728,24800.0
2008-11-07 12:55:00,49.06,49.22,49.03,49.11,12300.0,19.4728,19.5363,19.4609,19.4927,12300.0
2008-11-07 13:00:00,49.11,49.18,49.06,49.15,13700.0,19.4927,19.5205,19.4728,19.5085,13700.0
2008-11-07 13:05:00,49.14,49.18,48.93,48.93,23900.0,19.5046,19.5205,19.4212,19.4212,23900.0
2008-11-07 13:10:00,48.93,48.94,48.85,48.9,19300.0,19.4212,19.4252,19.3895,19.4093,19300.0
2008-11-07 13:15:00,48.89,48.93,48.74,48.86,43400.0,19.4053,19.4212,19.3458,19.3934,43400.0
2008-11-07 13:20:00,48.88,48.98,48.83,48.89,36900.0,19.4014,19.4411,19.3815,19.4053,36900.0
2008-11-07 13:25:00,48.89,49.2,48.81,49.19,48300.0,19.4053,19.5284,19.3736,19.5244,48300.0
2008-11-07 13:30:00,49.19,49.21,49.0,49.0,25200.0,19.5244,19.5324,19.449,19.449,25200.0
2008-11-07 13:35:00,49.01,49.08,48.88,48.9,26900.0,19.453,19.4808,19.4014,19.4093,26900.0
2008-11-07 13:40:00,48.94,48.94,48.81,48.82,43300.0,19.4252,19.4252,19.3736,19.3776,43300.0
2008-11-07 13:45:00,48.83,48.94,48.8,48.92,15800.0,19.3815,19.4252,19.3696,19.4173,15800.0
2008-11-07 13:50:00,48.91,48.99,48.85,48.86,21100.0,19.4133,19.445,19.3895,19.3934,21100.0
2008-11-07 13:55:00,48.85,49.04,48.83,49.01,28000.0,19.3895,19.4649,19.3815,19.453,28000.0
2008-11-07 14:00:00,49.01,49.05,48.84,48.96,30900.0,19.453,19.4689,19.3855,19.4331,30900.0
2008-11-07 14:05:00,49.0,49.0,48.68,48.74,31700.0,19.449,19.449,19.322,19.3458,31700.0
2008-11-07 14:10:00,48.71,48.79,48.7,48.77,31900.0,19.3339,19.3657,19.3299,19.3577,31900.0
2008-11-07 14:15:00,48.78,48.82,48.76,48.8,35600.0,19.3617,19.3776,19.3537,19.3696,35600.0
2008-11-07 14:20:00,48.79,48.86,48.64,48.64,39000.0,19.3657,19.3934,19.3061,19.3061,39000.0
2008-11-07 14:25:00,48.64,48.84,48.64,48.74,34400.0,19.3061,19.3855,19.3061,19.3458,34400.0
2008-11-07 14:30:00,48.76,48.89,48.76,48.83,22200.0,19.3537,19.4053,19.3537,19.3815,22200.0
2008-11-07 14:35:00,48.83,49.09,48.8,49.05,38300.0,19.3815,19.4847,19.3696,19.4689,38300.0
2008-11-07 14:40:00,49.03,49.21,49.02,49.12,47600.0,19.4609,19.5324,19.4569,19.4966,47600.0
2008-11-07 14:45:00,49.12,49.35,49.1,49.16,31800.0,19.4966,19.5879,19.4887,19.5125,31800.0
2008-11-07 14:50:00,49.16,49.31,48.97,49.04,65000.0,19.5125,19.5721,19.4371,19.4649,65000.0
2008-11-07 14:55:00,49.0,49.04,48.62,48.62,77700.0,19.449,19.4649,19.2982,19.2982,77700.0
2008-11-07 15:00:00,48.63,48.81,48.56,48.58,64600.0,19.3021,19.3736,19.2744,19.2823,64600.0
2008-11-07 15:05:00,48.58,48.67,48.32,48.56,95800.0,19.2823,19.318,19.1791,19.2744,95800.0
2008-11-07 15:10:00,48.58,48.8,48.49,48.55,55500.0,19.2823,19.3696,19.2466,19.2704,55500.0
2008-11-07 15:15:00,48.53,48.76,48.42,48.42,66900.0,19.2625,19.3537,19.2188,19.2188,66900.0
2008-11-07 15:20:00,48.4,48.5,48.09,48.25,84700.0,19.2109,19.2505,19.0878,19.1513,84700.0
2008-11-07 15:25:00,48.25,48.41,48.16,48.28,52600.0,19.1513,19.2148,19.1156,19.1632,52600.0
2008-11-07 15:30:00,48.32,48.76,48.2,48.74,78900.0,19.1791,19.3537,19.1315,19.3458,78900.0
2008-11-07 15:35:00,48.74,48.79,48.58,48.64,88100.0,19.3458,19.3657,19.2823,19.3061,88100.0
2008-11-07 15:40:00,48.65,49.02,48.65,49.02,95200.0,19.3101,19.4569,19.3101,19.4569,95200.0
2008-11-07 15:45:00,49.03,49.17,48.84,48.95,79500.0,19.4609,19.5165,19.3855,19.4292,79500.0
2008-11-07 15:50:00,48.97,49.12,48.78,49.09,86700.0,19.4371,19.4966,19.3617,19.4847,86700.0
2008-11-07 15:55:00,49.07,49.49,48.98,49.49,155300.0,19.4768,19.6435,19.4411,19.6435,155300.0
2008-11-10 09:30:00,50.22,50.37,50.17,50.37,226000.0,19.9332,19.9928,19.9134,19.9928,226000.0
2008-11-10 09:35:00,50.36,50.38,50.05,50.12,143600.0,19.9888,19.9968,19.8658,19.8936,143600.0
2008-11-10 09:40:00,50.13,50.22,50.04,50.1,142700.0,19.8975,19.9332,19.8618,19.8856,142700.0
2008-11-10 09:45:00,50.11,50.24,49.94,49.94,124100.0,19.8896,19.9412,19.8221,19.8221,124100.0
2008-11-10 09:50:00,49.93,50.0,49.77,49.93,153900.0,19.8181,19.8459,19.7546,19.8181,153900.0
2008-11-10 09:55:00,49.93,49.93,49.67,49.84,136500.0,19.8181,19.8181,19.7149,19.7824,136500.0
2008-11-10 10:00:00,49.86,49.87,49.68,49.68,89100.0,19.7904,19.7943,19.7189,19.7189,89100.0
2008-11-10 10:05:00,49.69,49.75,49.56,49.65,100500.0,19.7229,19.7467,19.6713,19.707,100500.0
2008-11-10 10:10:00,49.68,49.9,49.63,49.88,90200.0,19.7189,19.8062,19.6991,19.7983,90200.0
2008-11-10 10:15:00,49.88,49.92,49.7,49.7,80800.0,19.7983,19.8142,19.7268,19.7268,80800.0
2008-11-10 10:20:00,49.73,50.05,49.67,49.85,88300.0,19.7388,19.8658,19.7149,19.7864,88300.0
2008-11-10 10:25:00,49.84,50.02,49.7,49.82,103000.0,19.7824,19.8539,19.7268,19.7745,103000.0
2008-11-10 10:30:00,49.82,49.9,49.62,49.76,83500.0,19.7745,19.8062,19.6951,19.7507,83500.0
2008-11-10 10:35:00,49.72,49.79,49.23,49.36,68000.0,19.7348,19.7626,19.5403,19.5919,68000.0
2008-11-10 10:40:00,49.33,49.55,49.28,49.52,73800.0,19.58,19.6673,19.5601,19.6554,73800.0
2008-11-10 10:45:00,49.53,49.58,49.11,49.11,66300.0,19.6594,19.6792,19.4927,19.4927,66300.0
2008-11-10 10:50:00,49.1,49.27,49.07,49.09,81400.0,19.4887,19.5562,19.4768,19.4847,81400.0
2008-11-10 10:55:00,49.09,49.27,48.98,49.25,77200.0,19.4847,19.5562,19.4411,19.5482,77200.0
2008-11-10 11:00:00,49.24,49.32,49.03,49.25,87300.0,19.5443,19.576,19.4609,19.5482,87300.0
2008-11-10 11:05:00,49.24,49.4,49.02,49.39,86400.0,19.5443,19.6078,19.4569,19.6038,86400.0
2008-11-10 11:10:00,49.39,49.39,48.87,49.11,103800.0,19.6038,19.6038,19.3974,19.4927,103800.0
2008-11-10 11:15:00,49.08,49.08,48.67,48.77,83200.0,19.4808,19.4808,19.318,19.3577,83200.0
2008-11-10 11:20:00,48.77,48.9,48.7,48.78,99700.0,19.3577,19.4093,19.3299,19.3617,99700.0
2008-11-10 11:25:00,48.79,49.04,48.79,49.0,73600.0,19.3657,19.4649,19.3657,19.449,73600.0
2008-11-10 11:30:00,49.01,49.09,48.96,49.06,87900.0,19.453,19.4847,19.4331,19.4728,87900.0
2008-11-10 11:35:00,49.07,49.09,48.78,48.78,54200.0,19.4768,19.4847,19.3617,19.3617,54200.0
2008-11-10 11:40:00,48.76,48.8,48.62,48.78,45000.0,19.3537,19.3696,19.2982,19.3617,45000.0
2008-11-10 11:45:00,48.78,48.8,48.42,48.48,60300.0,19.3617,19.3696,19.2188,19.2426,60300.0
2008-11-10 11:50:00,48.45,48.52,48.18,48.21,84100.0,19.2307,19.2585,19.1235,19.1354,84100.0
2008-11-10 11:55:00,48.2,48.47,48.19,48.47,46800.0,19.1315,19.2386,19.1275,19.2386,46800.0
2008-11-10 12:00:00,48.44,48.64,48.41,48.59,59200.0,19.2267,19.3061,19.2148,19.2863,59200.0
2008-11-10 12:05:00,48.6,48.78,48.58,48.77,25700.0,19.2902,19.3617,19.2823,19.3577,25700.0
2008-11-10 12:10:00,48.78,48.89,48.7,48.74,25000.0,19.3617,19.4053,19.3299,19.3458,25000.0
2008-11-10 12:15:00,48.78,48.9,48.63,48.64,62000.0,19.3617,19.4093,19.3021,19.3061,62000.0
2008-11-10 12:20:00,48.64,48.82,48.38,48.39,54500.0,19.3061,19.3776,19.2029,19.2069,54500.0
2008-11-10 12:25:00,48.41,48.53,48.4,48.42,27700.0,19.2148,19.2625,19.2109,19.2188,27700.0
2008-11-10 12:30:00,48.42,48.53,48.35,48.37,31200.0,19.2188,19.2625,19.191,19.1989,31200.0
2008-11-10 12:35:00,48.37,48.4,48.08,48.14,46700.0,19.1989,19.2109,19.0838,19.1077,46700.0
2008-11-10 12:40:00,48.12,48.23,48.03,48.17,59500.0,19.0997,19.1434,19.064,19.1196,59500.0
2008-11-10 12:45:00,48.18,48.21,48.09,48.1,21700.0,19.1235,19.1354,19.0878,19.0918,21700.0
2008-11-10 12:50:00,48.1,48.2,47.83,47.84,81600.0,19.0918,19.1315,18.9846,18.9886,81600.0
2008-11-10 12:55:00,47.85,48.0,47.83,47.83,37300.0,18.9925,19.0521,18.9846,18.9846,37300.0
2008-11-10 13:00:00,47.84,47.89,47.74,47.74,80800.0,18.9886,19.0084,18.9489,18.9489,80800.0
2008-11-10 13:05:00,47.72,48.07,47.72,48.06,67300.0,18.9409,19.0799,18.9409,19.0759,67300.0
2008-11-10 13:10:00,48.07,48.28,48.01,48.21,48700.0,19.0799,19.1632,19.0561,19.1354,48700.0
2008-11-10 13:15:00,48.2,48.26,48.08,48.23,36000.0,19.1315,19.1553,19.0838,19.1434,36000.0
2008-11-10 13:20:00,48.23,48.31,47.99,48.05,40900.0,19.1434,19.1751,19.0481,19.0719,40900.0
2008-11-10 13:25:00,48.08,48.46,48.08,48.33,46500.0,19.0838,19.2347,19.0838,19.1831,46500.0
2008-11-10 13:30:00,48.32,48.45,48.23,48.26,36900.0,19.1791,19.2307,19.1434,19.1553,36900.0
2008-11-10 13:35:00,48.26,48.65,48.24,48.64,93600.0,19.1553,19.3101,19.1473,19.3061,93600.0
2008-11-10 13:40:00,48.61,48.67,48.48,48.62,91400.0,19.2942,19.318,19.2426,19.2982,91400.0
2008-11-10 13:45:00,48.61,48.61,48.35,48.49,72500.0,19.2942,19.2942,19.191,19.2466,72500.0
2008-11-10 13:50:00,48.48,48.67,48.35,48.65,27900.0,19.2426,19.318,19.191,19.3101,27900.0
2008-11-10 13:55:00,48.65,48.87,48.65,48.78,51300.0,19.3101,19.3974,19.3101,19.3617,51300.0
2008-11-10 14:00:00,48.8,48.85,48.65,48.77,53700.0,19.3696,19.3895,19.3101,19.3577,53700.0
2008-11-10 14:05:00,48.76,49.01,48.7,48.98,37300.0,19.3537,19.453,19.3299,19.4411,37300.0
2008-11-10 14:10:00,48.98,48.98,48.75,48.76,49800.0,19.4411,19.4411,19.3498,19.3537,49800.0
2008-11-10 14:15:00,48.79,48.92,48.62,48.8,64800.0,19.3657,19.4173,19.2982,19.3696,64800.0
2008-11-10 14:20:00,48.76,48.84,48.59,48.73,61000.0,19.3537,19.3855,19.2863,19.3418,61000.0
2008-11-10 14:25:00,48.73,48.82,48.62,48.63,62900.0,19.3418,19.3776,19.2982,19.3021,62900.0
2008-11-10 14:30:00,48.64,48.7,48.47,48.49,55500.0,19.3061,19.3299,19.2386,19.2466,55500.0
2008-11-10 14:35:00,48.51,48.6,48.35,48.46,38500.0,19.2545,19.2902,19.191,19.2347,38500.0
2008-11-10 14:40:00,48.48,48.67,48.48,48.62,29900.0,19.2426,19.318,19.2426,19.2982,29900.0
2008-11-10 14:45:00,48.62,48.68,48.19,48.19,46200.0,19.2982,19.322,19.1275,19.1275,46200.0
2008-11-10 14:50:00,48.2,48.37,48.09,48.35,43600.0,19.1315,19.1989,19.0878,19.191,43600.0
2008-11-10 14:55:00,48.35,48.43,48.07,48.16,35500.0,19.191,19.2228,19.0799,19.1156,35500.0
2008-11-10 15:00:00,48.12,48.16,47.9,48.16,62000.0,19.0997,19.1156,19.0124,19.1156,62000.0
2008-11-10 15:05:00,48.16,48.26,47.91,47.99,66400.0,19.1156,19.1553,19.0164,19.0481,66400.0
2008-11-10 15:10:00,47.99,48.3,47.98,48.28,75900.0,19.0481,19.1712,19.0441,19.1632,75900.0
2008-11-10 15:15:00,48.3,48.47,48.05,48.15,75500.0,19.1712,19.2386,19.0719,19.1116,75500.0
2008-11-10 15:20:00,48.18,50.3,47.94,48.07,64900.0,19.1235,19.965,19.0283,19.0799,64900.0
2008-11-10 15:25:00,48.07,48.19,47.92,48.08,76100.0,19.0799,19.1275,19.0203,19.0838,76100.0
2008-11-10 15:30:00,48.03,48.44,48.03,48.27,99900.0,19.064,19.2267,19.064,19.1593,99900.0
2008-11-10 15:35:00,48.26,48.34,48.1,48.14,134100.0,19.1553,19.187,19.0918,19.1077,134100.0
2008-11-10 15:40:00,48.13,48.56,48.12,48.53,110200.0,19.1037,19.2744,19.0997,19.2625,110200.0
2008-11-10 15:45:00,48.53,48.54,48.27,48.46,80900.0,19.2625,19.2664,19.1593,19.2347,80900.0
2008-11-10 15:50:00,48.45,48.81,48.45,48.73,151000.0,19.2307,19.3736,19.2307,19.3418,151000.0
2008-11-10 15:55:00,48.75,48.99,48.74,48.81,100200.0,19.3498,19.445,19.3458,19.3736,100200.0
2008-11-11 09:30:00,47.37,47.57,47.05,47.23,152300.0,18.802,18.8814,18.675,18.7465,152300.0
2008-11-11 09:35:00,47.23,47.37,47.04,47.32,123600.0,18.7465,18.802,18.671,18.7822,123600.0
2008-11-11 09:40:00,47.27,47.29,46.89,47.07,114600.0,18.7623,18.7703,18.6115,18.683,114600.0
2008-11-11 09:45:00,47.06,47.06,46.55,46.68,110200.0,18.679,18.679,18.4766,18.5282,110200.0
2008-11-11 09:50:00,46.68,46.8,46.51,46.8,110000.0,18.5282,18.5758,18.4607,18.5758,110000.0
2008-11-11 09:55:00,46.81,46.88,46.57,46.64,115200.0,18.5798,18.6075,18.4845,18.5123,115200.0
2008-11-11 10:00:00,46.62,46.77,46.56,46.75,102900.0,18.5043,18.5639,18.4805,18.5559,102900.0
2008-11-11 10:05:00,46.76,46.76,46.52,46.63,118000.0,18.5599,18.5599,18.4646,18.5083,118000.0
2008-11-11 10:10:00,46.65,46.88,46.51,46.73,121200.0,18.5162,18.6075,18.4607,18.548,121200.0
2008-11-11 10:15:00,46.72,46.72,46.4,46.51,110500.0,18.544,18.544,18.417,18.4607,110500.0
2008-11-11 10:20:00,46.51,46.6,46.35,46.42,95300.0,18.4607,18.4964,18.3972,18.425,95300.0
2008-11-11 10:25:00,46.43,46.6,46.35,46.39,79800.0,18.4289,18.4964,18.3972,18.413,79800.0
2008-11-11 10:30:00,46.38,46.69,46.32,46.68,73700.0,18.4091,18.5321,18.3853,18.5282,73700.0
2008-11-11 10:35:00,46.68,46.75,46.45,46.47,113400.0,18.5282,18.5559,18.4369,18.4448,113400.0
2008-11-11 10:40:00,46.47,46.53,46.36,46.42,64100.0,18.4448,18.4686,18.4011,18.425,64100.0
2008-11-11 10:45:00,46.42,46.44,46.18,46.37,130700.0,18.425,18.4329,18.3297,18.4051,130700.0
2008-11-11 10:50:00,46.39,46.51,46.28,46.41,72800.0,18.413,18.4607,18.3694,18.421,72800.0
2008-11-11 10:55:00,46.42,46.43,46.15,46.19,68800.0,18.425,18.4289,18.3178,18.3337,68800.0
2008-11-11 11:00:00,46.2,46.3,46.1,46.23,90400.0,18.3376,18.3773,18.2979,18.3495,90400.0
2008-11-11 11:05:00,46.25,46.25,46.1,46.18,68900.0,18.3575,18.3575,18.2979,18.3297,68900.0
2008-11-11 11:10:00,46.19,46.28,46.14,46.19,74700.0,18.3337,18.3694,18.3138,18.3337,74700.0
2008-11-11 11:15:00,46.19,46.6,46.19,46.41,72100.0,18.3337,18.4964,18.3337,18.421,72100.0
2008-11-11 11:20:00,46.4,46.51,46.3,46.34,119600.0,18.417,18.4607,18.3773,18.3932,119600.0
2008-11-11 11:25:00,46.34,46.34,46.13,46.2,97500.0,18.3932,18.3932,18.3098,18.3376,97500.0
2008-11-11 11:30:00,46.17,46.32,46.17,46.25,70600.0,18.3257,18.3853,18.3257,18.3575,70600.0
2008-11-11 11:35:00,46.25,46.65,46.18,46.63,44300.0,18.3575,18.5162,18.3297,18.5083,44300.0
2008-11-11 11:40:00,46.61,46.79,46.53,46.75,97100.0,18.5004,18.5718,18.4686,18.5559,97100.0
2008-11-11 11:45:00,46.73,46.87,46.65,46.66,78000.0,18.548,18.6036,18.5162,18.5202,78000.0
2008-11-11 11:50:00,46.65,46.77,46.53,46.75,55500.0,18.5162,18.5639,18.4686,18.5559,55500.0
2008-11-11 11:55:00,46.75,46.75,46.47,46.59,40000.0,18.5559,18.5559,18.4448,18.4924,40000.0
2008-11-11 12:00:00,46.56,46.59,46.46,46.54,76200.0,18.4805,18.4924,18.4408,18.4726,76200.0
2008-11-11 12:05:00,46.53,46.53,46.19,46.19,49900.0,18.4686,18.4686,18.3337,18.3337,49900.0
2008-11-11 12:10:00,46.19,46.36,46.19,46.36,50600.0,18.3337,18.4011,18.3337,18.4011,50600.0
2008-11-11 12:15:00,46.34,46.46,46.23,46.23,47300.0,18.3932,18.4408,18.3495,18.3495,47300.0
2008-11-11 12:20:00,46.23,46.33,46.21,46.27,85500.0,18.3495,18.3892,18.3416,18.3654,85500.0
2008-11-11 12:25:00,46.27,46.35,46.23,46.31,34300.0,18.3654,18.3972,18.3495,18.3813,34300.0
2008-11-11 12:30:00,46.31,46.62,46.28,46.58,65500.0,18.3813,18.5043,18.3694,18.4885,65500.0
2008-11-11 12:35:00,46.58,46.62,46.46,46.58,34400.0,18.4885,18.5043,18.4408,18.4885,34400.0
2008-11-11 12:40:00,46.58,46.75,46.56,46.57,55100.0,18.4885,18.5559,18.4805,18.4845,55100.0
2008-11-11 12:45:00,46.59,46.64,46.45,46.45,48400.0,18.4924,18.5123,18.4369,18.4369,48400.0
2008-11-11 12:50:00,46.45,46.63,46.35,46.59,55200.0,18.4369,18.5083,18.3972,18.4924,55200.0
2008-11-11 12:55:00,46.59,46.62,46.46,46.62,31700.0,18.4924,18.5043,18.4408,18.5043,31700.0
2008-11-11 13:00:00,46.65,46.74,46.57,46.62,28900.0,18.5162,18.552,18.4845,18.5043,28900.0
2008-11-11 13:05:00,46.62,46.8,46.61,46.74,29500.0,18.5043,18.5758,18.5004,18.552,29500.0
2008-11-11 13:10:00,46.75,46.84,46.63,46.72,36700.0,18.5559,18.5917,18.5083,18.544,36700.0
2008-11-11 13:15:00,46.71,46.72,46.55,46.65,45600.0,18.5401,18.544,18.4766,18.5162,45600.0
2008-11-11 13:20:00,46.66,46.72,46.5,46.5,34800.0,18.5202,18.544,18.4567,18.4567,34800.0
2008-11-11 13:25:00,46.52,46.54,46.39,46.54,32800.0,18.4646,18.4726,18.413,18.4726,32800.0
2008-11-11 13:30:00,46.54,46.63,46.37,46.47,40400.0,18.4726,18.5083,18.4051,18.4448,40400.0
2008-11-11 13:35:00,46.47,46.5,46.4,46.45,29900.0,18.4448,18.4567,18.417,18.4369,29900.0
2008-11-11 13:40:00,46.45,46.61,46.39,46.46,35000.0,18.4369,18.5004,18.413,18.4408,35000.0
2008-11-11 13:45:00,46.45,46.69,46.45,46.55,31600.0,18.4369,18.5321,18.4369,18.4766,31600.0
2008-11-11 13:50:00,46.57,46.98,46.57,46.85,62700.0,18.4845,18.6472,18.4845,18.5956,62700.0
2008-11-11 13:55:00,46.84,47.18,46.77,47.12,73700.0,18.5917,18.7266,18.5639,18.7028,73700.0
2008-11-11 14:00:00,47.13,47.43,47.1,47.17,91000.0,18.7068,18.8258,18.6949,18.7226,91000.0
2008-11-11 14:05:00,47.16,47.32,47.0,47.1,85700.0,18.7187,18.7822,18.6552,18.6949,85700.0
2008-11-11 14:10:00,47.1,47.34,47.02,47.2,56300.0,18.6949,18.7901,18.6631,18.7346,56300.0
2008-11-11 14:15:00,47.2,47.47,47.11,47.43,51400.0,18.7346,18.8417,18.6988,18.8258,51400.0
2008-11-11 14:20:00,47.44,47.74,47.37,47.4,89700.0,18.8298,18.9489,18.802,18.8139,89700.0
2008-11-11 14:25:00,47.4,47.83,47.38,47.76,105700.0,18.8139,18.9846,18.806,18.9568,105700.0
2008-11-11 14:30:00,47.75,47.94,47.58,47.9,97200.0,18.9529,19.0283,18.8854,19.0124,97200.0
2008-11-11 14:35:00,47.91,47.99,47.42,47.46,79100.0,19.0164,19.0481,18.8219,18.8378,79100.0
2008-11-11 14:40:00,47.46,47.59,47.36,47.4,46200.0,18.8378,18.8894,18.7981,18.8139,46200.0
2008-11-11 14:45:00,47.43,47.54,47.23,47.26,65700.0,18.8258,18.8695,18.7465,18.7584,65700.0
2008-11-11 14:50:00,47.26,47.3,46.98,47.13,94600.0,18.7584,18.7742,18.6472,18.7068,94600.0
2008-11-11 14:55:00,47.21,47.31,46.98,46.98,57800.0,18.7385,18.7782,18.6472,18.6472,57800.0
2008-11-11 15:00:00,46.96,47.15,46.88,46.96,69100.0,18.6393,18.7147,18.6075,18.6393,69100.0
2008-11-11 15:05:00,47.01,47.28,46.97,47.03,56800.0,18.6591,18.7663,18.6433,18.6671,56800.0
2008-11-11 15:10:00,47.03,47.26,46.96,47.17,107500.0,18.6671,18.7584,18.6393,18.7226,107500.0
2008-11-11 15:15:00,47.17,47.36,47.01,47.35,70200.0,18.7226,18.7981,18.6591,18.7941,70200.0
2008-11-11 15:20:00,47.38,47.49,47.2,47.26,58100.0,18.806,18.8497,18.7346,18.7584,58100.0
2008-11-11 15:25:00,47.28,47.34,47.1,47.27,65300.0,18.7663,18.7901,18.6949,18.7623,65300.0
2008-11-11 15:30:00,47.26,47.26,46.78,46.81,109800.0,18.7584,18.7584,18.5678,18.5798,109800.0
2008-11-11 15:35:00,46.82,46.92,46.61,46.68,114500.0,18.5837,18.6234,18.5004,18.5282,114500.0
2008-11-11 15:40:00,46.68,47.1,46.66,46.94,185400.0,18.5282,18.6949,18.5202,18.6314,185400.0
2008-11-11 15:45:00,46.93,47.29,46.91,47.26,124600.0,18.6274,18.7703,18.6194,18.7584,124600.0
2008-11-11 15:50:00,47.27,47.36,47.11,47.31,291200.0,18.7623,18.7981,18.6988,18.7782,291200.0
2008-11-11 15:55:00,47.31,47.39,47.1,47.1,268100.0,18.7782,18.81,18.6949,18.6949,268100.0
2008-11-12 09:30:00,44.43,44.62,44.21,44.52,261100.0,17.9867,18.0636,17.8976,18.0231,261100.0
2008-11-12 09:35:00,44.49,44.72,44.47,44.71,165800.0,18.011,18.1041,18.0029,18.1001,165800.0
2008-11-12 09:40:00,44.7,44.74,44.27,44.38,192100.0,18.096,18.1122,17.9219,17.9665,192100.0
2008-11-12 09:45:00,44.39,44.49,44.21,44.26,138300.0,17.9705,18.011,17.8976,17.9179,138300.0
2008-11-12 09:50:00,44.26,44.58,44.25,44.56,165400.0,17.9179,18.0474,17.9138,18.0393,165400.0
2008-11-12 09:55:00,44.55,44.59,44.25,44.27,120400.0,18.0353,18.0515,17.9138,17.9219,120400.0
2008-11-12 10:00:00,44.25,44.44,44.18,44.38,189700.0,17.9138,17.9907,17.8855,17.9665,189700.0
2008-11-12 10:05:00,44.38,44.4,44.01,44.02,204600.0,17.9665,17.9746,17.8167,17.8207,204600.0
2008-11-12 10:10:00,44.01,44.28,43.96,44.16,144500.0,17.8167,17.926,17.7964,17.8774,144500.0
2008-11-12 10:15:00,44.15,44.25,43.96,44.15,171600.0,17.8733,17.9138,17.7964,17.8733,171600.0
2008-11-12 10:20:00,44.15,44.15,43.8,43.83,175000.0,17.8733,17.8733,17.7317,17.7438,175000.0
2008-11-12 10:25:00,43.84,43.97,43.67,43.68,84300.0,17.7479,17.8005,17.679,17.6831,84300.0
2008-11-12 10:30:00,43.67,43.77,43.52,43.57,260700.0,17.679,17.7195,17.6183,17.6385,260700.0
2008-11-12 10:35:00,43.57,43.65,43.16,43.24,196700.0,17.6385,17.6709,17.4726,17.505,196700.0
2008-11-12 10:40:00,43.25,43.4,43.16,43.39,143100.0,17.509,17.5697,17.4726,17.5657,143100.0
2008-11-12 10:45:00,43.39,43.44,43.17,43.31,153200.0,17.5657,17.5859,17.4766,17.5333,153200.0
2008-11-12 10:50:00,43.3,43.45,43.14,43.15,219400.0,17.5292,17.59,17.4645,17.4685,219400.0
2008-11-12 10:55:00,43.15,43.34,43.05,43.2,163400.0,17.4685,17.5454,17.428,17.4888,163400.0
2008-11-12 11:00:00,43.19,43.22,42.77,42.86,146500.0,17.4847,17.4969,17.3147,17.3511,146500.0
2008-11-12 11:05:00,42.85,42.98,42.62,42.77,155600.0,17.3471,17.3997,17.254,17.3147,155600.0
2008-11-12 11:10:00,42.78,42.91,42.62,42.81,126500.0,17.3187,17.3714,17.254,17.3309,126500.0
2008-11-12 11:15:00,42.84,43.12,42.8,42.9,129500.0,17.343,17.4564,17.3268,17.3673,129500.0
2008-11-12 11:20:00,42.91,43.08,42.84,43.04,170300.0,17.3714,17.4402,17.343,17.424,170300.0
2008-11-12 11:25:00,43.03,43.09,42.75,42.81,161600.0,17.4199,17.4442,17.3066,17.3309,161600.0
2008-11-12 11:30:00,42.83,42.92,42.79,42.82,133500.0,17.339,17.3754,17.3228,17.3349,133500.0
2008-11-12 11:35:00,42.8,42.81,42.57,42.58,122000.0,17.3268,17.3309,17.2337,17.2378,122000.0
2008-11-12 11:40:00,42.57,42.66,42.52,42.61,73300.0,17.2337,17.2701,17.2135,17.2499,73300.0
2008-11-12 11:45:00,42.62,42.63,42.51,42.61,78700.0,17.254,17.258,17.2094,17.2499,78700.0
2008-11-12 11:50:00,42.61,42.79,42.55,42.79,71400.0,17.2499,17.3228,17.2256,17.3228,71400.0
2008-11-12 11:55:00,42.79,42.99,42.73,42.97,108900.0,17.3228,17.4037,17.2985,17.3956,108900.0
2008-11-12 12:00:00,42.95,43.07,42.9,43.05,102100.0,17.3875,17.4361,17.3673,17.428,102100.0
2008-11-12 12:05:00,43.05,43.11,42.89,42.9,96000.0,17.428,17.4523,17.3633,17.3673,96000.0
2008-11-12 12:10:00,42.91,42.97,42.72,42.8,82500.0,17.3714,17.3956,17.2944,17.3268,82500.0
2008-11-12 12:15:00,42.81,42.86,42.75,42.8,54400.0,17.3309,17.3511,17.3066,17.3268,54400.0
2008-11-12 12:20:00,42.8,42.99,42.72,42.88,49900.0,17.3268,17.4037,17.2944,17.3592,49900.0
2008-11-12 12:25:00,42.88,43.15,42.87,43.09,78500.0,17.3592,17.4685,17.3552,17.4442,78500.0
2008-11-12 12:30:00,43.08,43.21,42.67,43.13,246800.0,17.4402,17.4928,17.2742,17.4604,246800.0
2008-11-12 12:35:00,43.15,43.39,43.11,43.29,66800.0,17.4685,17.5657,17.4523,17.5252,66800.0
2008-11-12 12:40:00,43.3,43.3,43.03,43.06,76300.0,17.5292,17.5292,17.4199,17.4321,76300.0
2008-11-12 12:45:00,43.06,43.11,43.02,43.03,42000.0,17.4321,17.4523,17.4159,17.4199,42000.0
2008-11-12 12:50:00,43.03,43.17,42.95,43.08,75400.0,17.4199,17.4766,17.3875,17.4402,75400.0
2008-11-12 12:55:00,43.06,43.34,43.03,43.33,82100.0,17.4321,17.5454,17.4199,17.5414,82100.0
2008-11-12 13:00:00,43.35,43.42,43.2,43.24,80200.0,17.5495,17.5778,17.4888,17.505,80200.0
2008-11-12 13:05:00,43.22,43.25,43.07,43.07,42500.0,17.4969,17.509,17.4361,17.4361,42500.0
2008-11-12 13:10:00,43.09,43.16,42.98,42.98,58900.0,17.4442,17.4726,17.3997,17.3997,58900.0
2008-11-12 13:15:00,42.96,43.0,42.89,42.96,70600.0,17.3916,17.4078,17.3633,17.3916,70600.0
2008-11-12 13:20:00,42.96,42.99,42.84,42.88,73800.0,17.3916,17.4037,17.343,17.3592,73800.0
2008-11-12 13:25:00,42.85,42.87,42.75,42.86,53400.0,17.3471,17.3552,17.3066,17.3511,53400.0
2008-11-12 13:30:00,42.84,42.87,42.55,42.61,57100.0,17.343,17.3552,17.2256,17.2499,57100.0
2008-11-12 13:35:00,42.6,42.72,42.57,42.6,66000.0,17.2459,17.2944,17.2337,17.2459,66000.0
2008-11-12 13:40:00,42.6,42.78,42.6,42.76,43400.0,17.2459,17.3187,17.2459,17.3106,43400.0
2008-11-12 13:45:00,42.75,42.79,42.62,42.66,61100.0,17.3066,17.3228,17.254,17.2701,61100.0
2008-11-12 13:50:00,42.65,42.65,42.42,42.42,86300.0,17.2661,17.2661,17.173,17.173,86300.0
2008-11-12 13:55:00,42.41,42.51,42.37,42.46,74100.0,17.1689,17.2094,17.1527,17.1892,74100.0
2008-11-12 14:00:00,42.45,42.5,42.35,42.38,63300.0,17.1851,17.2054,17.1447,17.1568,63300.0
2008-11-12 14:05:00,42.36,42.38,42.22,42.27,93900.0,17.1487,17.1568,17.092,17.1123,93900.0
2008-11-12 14:10:00,42.28,42.34,42.16,42.2,69000.0,17.1163,17.1406,17.0677,17.0839,69000.0
2008-11-12 14:15:00,42.21,42.45,42.21,42.42,89000.0,17.088,17.1851,17.088,17.173,89000.0
2008-11-12 14:20:00,42.36,42.53,42.36,42.52,77900.0,17.1487,17.2175,17.1487,17.2135,77900.0
2008-11-12 14:25:00,42.51,42.63,42.46,42.48,86300.0,17.2094,17.258,17.1892,17.1973,86300.0
2008-11-12 14:30:00,42.48,42.74,42.46,42.59,91500.0,17.1973,17.3025,17.1892,17.2418,91500.0
2008-11-12 14:35:00,42.6,42.67,42.44,42.47,91200.0,17.2459,17.2742,17.1811,17.1932,91200.0
2008-11-12 14:40:00,42.47,42.55,42.36,42.55,62900.0,17.1932,17.2256,17.1487,17.2256,62900.0
2008-11-12 14:45:00,42.55,42.68,42.46,42.46,95200.0,17.2256,17.2782,17.1892,17.1892,95200.0
2008-11-12 14:50:00,42.46,42.56,42.36,42.46,106900.0,17.1892,17.2297,17.1487,17.1892,106900.0
2008-11-12 14:55:00,42.46,42.5,42.33,42.33,104900.0,17.1892,17.2054,17.1366,17.1366,104900.0
2008-11-12 15:00:00,42.34,42.36,42.22,42.27,102300.0,17.1406,17.1487,17.092,17.1123,102300.0
2008-11-12 15:05:00,42.25,42.3,42.16,42.19,92500.0,17.1042,17.1244,17.0677,17.0799,92500.0
2008-11-12 15:10:00,42.17,42.3,42.1,42.24,145900.0,17.0718,17.1244,17.0434,17.1001,145900.0
2008-11-12 15:15:00,42.24,42.34,42.13,42.29,125000.0,17.1001,17.1406,17.0556,17.1204,125000.0
2008-11-12 15:20:00,42.29,42.35,42.06,42.1,119500.0,17.1204,17.1447,17.0272,17.0434,119500.0
2008-11-12 15:25:00,42.09,42.13,42.02,42.06,168500.0,17.0394,17.0556,17.0111,17.0272,168500.0
2008-11-12 15:30:00,42.05,42.23,42.03,42.06,207300.0,17.0232,17.0961,17.0151,17.0272,207300.0
2008-11-12 15:35:00,42.06,42.14,42.0,42.0,195500.0,17.0272,17.0596,17.003,17.003,195500.0
2008-11-12 15:40:00,42.01,42.2,41.74,42.2,244100.0,17.007,17.0839,16.8977,17.0839,244100.0
2008-11-12 15:45:00,42.19,42.4,42.06,42.18,209000.0,17.0799,17.1649,17.0272,17.0758,209000.0
2008-11-12 15:50:00,42.19,42.35,42.14,42.3,257000.0,17.0799,17.1447,17.0596,17.1244,257000.0
2008-11-12 15:55:00,42.31,43.05,42.19,42.27,388700.0,17.1285,17.428,17.0799,17.1123,388700.0
2008-11-13 09:30:00,41.55,41.98,41.47,41.86,370400.0,16.8208,16.9949,16.7884,16.9463,370400.0
2008-11-13 09:35:00,41.86,42.01,41.76,41.79,248400.0,16.9463,17.007,16.9058,16.9179,248400.0
2008-11-13 09:40:00,41.78,41.84,41.56,41.61,174200.0,16.9139,16.9382,16.8248,16.8451,174200.0
2008-11-13 09:45:00,41.64,41.67,41.3,41.33,126700.0,16.8572,16.8694,16.7196,16.7317,126700.0
2008-11-13 09:50:00,41.31,41.43,41.11,41.27,166800.0,16.7236,16.7722,16.6427,16.7074,166800.0
2008-11-13 09:55:00,41.26,41.93,41.06,41.19,568900.0,16.7034,16.9746,16.6224,16.675,568900.0
2008-11-13 10:00:00,41.15,41.57,41.15,41.57,116500.0,16.6589,16.8289,16.6589,16.8289,116500.0
2008-11-13 10:05:00,41.55,41.78,41.38,41.54,90800.0,16.8208,16.9139,16.752,16.8167,90800.0
2008-11-13 10:10:00,41.55,42.04,41.54,41.98,233300.0,16.8208,17.0192,16.8167,16.9949,233300.0
2008-11-13 10:15:00,41.96,42.1,41.89,41.99,328800.0,16.9868,17.0434,16.9584,16.9989,328800.0
2008-11-13 10:20:00,42.0,42.38,41.98,42.16,278500.0,17.003,17.1568,16.9949,17.0677,278500.0
2008-11-13 10:25:00,42.16,42.34,42.04,42.09,121400.0,17.0677,17.1406,17.0192,17.0394,121400.0
2008-11-13 10:30:00,42.11,42.24,41.87,41.94,110300.0,17.0475,17.1001,16.9503,16.9787,110300.0
2008-11-13 10:35:00,41.94,42.1,41.88,42.07,81800.0,16.9787,17.0434,16.9544,17.0313,81800.0
2008-11-13 10:40:00,42.07,42.09,41.86,41.92,207600.0,17.0313,17.0394,16.9463,16.9706,207600.0
2008-11-13 10:45:00,41.91,41.92,41.66,41.69,166600.0,16.9665,16.9706,16.8653,16.8775,166600.0
2008-11-13 10:50:00,41.68,41.92,41.61,41.92,107400.0,16.8734,16.9706,16.8451,16.9706,107400.0
2008-11-13 10:55:00,41.92,42.0,41.69,41.74,79600.0,16.9706,17.003,16.8775,16.8977,79600.0
2008-11-13 11:00:00,41.74,41.82,41.62,41.73,125800.0,16.8977,16.9301,16.8491,16.8937,125800.0
2008-11-13 11:05:00,41.72,41.72,41.27,41.36,116800.0,16.8896,16.8896,16.7074,16.7439,116800.0
2008-11-13 11:10:00,41.37,41.69,41.32,41.62,111600.0,16.7479,16.8775,16.7277,16.8491,111600.0
2008-11-13 11:15:00,41.63,41.63,41.34,41.34,151100.0,16.8532,16.8532,16.7358,16.7358,151100.0
2008-11-13 11:20:00,41.36,41.59,41.25,41.59,132700.0,16.7439,16.837,16.6993,16.837,132700.0
2008-11-13 11:25:00,41.6,41.89,41.57,41.89,162700.0,16.841,16.9584,16.8289,16.9584,162700.0
2008-11-13 11:30:00,41.92,42.01,41.72,41.92,121800.0,16.9706,17.007,16.8896,16.9706,121800.0
2008-11-13 11:35:00,41.92,41.98,41.83,41.92,181900.0,16.9706,16.9949,16.9341,16.9706,181900.0
2008-11-13 11:40:00,41.92,42.06,41.89,41.99,143200.0,16.9706,17.0272,16.9584,16.9989,143200.0
2008-11-13 11:45:00,41.97,42.1,41.91,42.0,116500.0,16.9908,17.0434,16.9665,17.003,116500.0
2008-11-13 11:50:00,42.0,42.12,41.96,42.01,128700.0,17.003,17.0515,16.9868,17.007,128700.0
2008-11-13 11:55:00,41.99,42.02,41.92,41.99,374600.0,16.9989,17.0111,16.9706,16.9989,374600.0
2008-11-13 12:00:00,41.97,42.03,41.82,41.84,35600.0,16.9908,17.0151,16.9301,16.9382,35600.0
2008-11-13 12:05:00,41.84,41.94,41.73,41.88,43900.0,16.9382,16.9787,16.8937,16.9544,43900.0
2008-11-13 12:10:00,41.87,41.91,41.55,41.55,32300.0,16.9503,16.9665,16.8208,16.8208,32300.0
2008-11-13 12:15:00,41.57,41.57,41.3,41.32,56900.0,16.8289,16.8289,16.7196,16.7277,56900.0
2008-11-13 12:20:00,41.31,41.42,41.19,41.36,69900.0,16.7236,16.7682,16.675,16.7439,69900.0
2008-11-13 12:25:00,41.38,41.44,41.23,41.32,51400.0,16.752,16.7763,16.6912,16.7277,51400.0
2008-11-13 12:30:00,41.32,41.4,41.2,41.38,37900.0,16.7277,16.7601,16.6791,16.752,37900.0
2008-11-13 12:35:00,41.39,41.53,41.37,41.52,40300.0,16.756,16.8127,16.7479,16.8086,40300.0
2008-11-13 12:40:00,41.52,41.52,41.28,41.33,58300.0,16.8086,16.8086,16.7115,16.7317,58300.0
2008-11-13 12:45:00,41.33,41.43,41.01,41.03,66900.0,16.7317,16.7722,16.6022,16.6103,66900.0
2008-11-13 12:50:00,41.04,41.06,40.6,40.75,161100.0,16.6143,16.6224,16.4362,16.4969,161100.0
2008-11-13 12:55:00,40.75,40.77,40.25,40.27,92600.0,16.4969,16.505,16.2945,16.3026,92600.0
2008-11-13 13:00:00,40.22,40.38,40.16,40.24,121600.0,16.2824,16.3471,16.2581,16.2905,121600.0
2008-11-13 13:05:00,40.28,40.71,40.17,40.69,106000.0,16.3066,16.4807,16.2621,16.4726,106000.0
2008-11-13 13:10:00,40.68,40.76,40.5,40.54,71000.0,16.4686,16.501,16.3957,16.4119,71000.0
2008-11-13 13:15:00,40.53,40.95,40.51,40.73,117100.0,16.4079,16.5779,16.3998,16.4888,117100.0
2008-11-13 13:20:00,40.73,40.81,40.47,40.51,81600.0,16.4888,16.5212,16.3836,16.3998,81600.0
2008-11-13 13:25:00,40.5,40.87,40.43,40.87,58900.0,16.3957,16.5455,16.3674,16.5455,58900.0
2008-11-13 13:30:00,40.89,41.23,40.8,40.94,171100.0,16.5536,16.6912,16.5172,16.5738,171100.0
2008-11-13 13:35:00,40.95,41.57,40.89,41.51,208400.0,16.5779,16.8289,16.5536,16.8046,208400.0
2008-11-13 13:40:00,41.5,41.82,41.41,41.82,178000.0,16.8005,16.9301,16.7641,16.9301,178000.0
2008-11-13 13:45:00,41.82,42.15,41.62,41.75,301900.0,16.9301,17.0637,16.8491,16.9018,301900.0
2008-11-13 13:50:00,41.73,42.46,41.67,42.25,145000.0,16.8937,17.1892,16.8694,17.1042,145000.0
2008-11-13 13:55:00,42.24,42.39,41.77,41.9,176500.0,17.1001,17.1608,16.9098,16.9625,176500.0
2008-11-13 14:00:00,41.89,42.13,41.81,42.01,215400.0,16.9584,17.0556,16.926,17.007,215400.0
2008-11-13 14:05:00,42.0,42.25,41.83,42.1,168500.0,17.003,17.1042,16.9341,17.0434,168500.0
2008-11-13 14:10:00,42.09,42.4,42.09,42.26,135500.0,17.0394,17.1649,17.0394,17.1082,135500.0
2008-11-13 14:15:00,42.26,42.51,41.93,41.94,158900.0,17.1082,17.2094,16.9746,16.9787,158900.0
2008-11-13 14:20:00,41.94,42.64,41.94,42.52,121500.0,16.9787,17.2621,16.9787,17.2135,121500.0
2008-11-13 14:25:00,42.52,43.21,42.35,42.93,188200.0,17.2135,17.4928,17.1447,17.3795,188200.0
2008-11-13 14:30:00,42.95,43.1,42.51,42.52,137100.0,17.3875,17.4483,17.2094,17.2135,137100.0
2008-11-13 14:35:00,42.51,43.55,42.51,43.54,252500.0,17.2094,17.6304,17.2094,17.6264,252500.0
2008-11-13 14:40:00,43.53,43.63,43.1,43.44,203300.0,17.6224,17.6628,17.4483,17.5859,203300.0
2008-11-13 14:45:00,43.42,43.63,43.37,43.4,205200.0,17.5778,17.6628,17.5576,17.5697,205200.0
2008-11-13 14:50:00,43.4,43.52,43.03,43.1,166700.0,17.5697,17.6183,17.4199,17.4483,166700.0
2008-11-13 14:55:00,43.06,43.34,42.93,42.95,127900.0,17.4321,17.5454,17.3795,17.3875,127900.0
2008-11-13 15:00:00,42.97,43.21,42.83,42.93,85500.0,17.3956,17.4928,17.339,17.3795,85500.0
2008-11-13 15:05:00,42.93,42.98,42.42,42.51,134600.0,17.3795,17.3997,17.173,17.2094,134600.0
2008-11-13 15:10:00,42.53,43.07,42.53,42.83,135700.0,17.2175,17.4361,17.2175,17.339,135700.0
2008-11-13 15:15:00,42.83,43.28,42.76,43.22,149700.0,17.339,17.5211,17.3106,17.4969,149700.0
2008-11-13 15:20:00,43.23,43.67,43.13,43.65,214200.0,17.5009,17.679,17.4604,17.6709,214200.0
2008-11-13 15:25:00,43.65,43.88,43.55,43.88,200400.0,17.6709,17.764,17.6304,17.764,200400.0
2008-11-13 15:30:00,43.88,44.2,43.71,44.15,257600.0,17.764,17.8936,17.6952,17.8733,257600.0
2008-11-13 15:35:00,44.13,44.3,44.08,44.11,283000.0,17.8653,17.9341,17.845,17.8572,283000.0
2008-11-13 15:40:00,44.1,44.45,44.1,44.26,488900.0,17.8531,17.9948,17.8531,17.9179,488900.0
2008-11-13 15:45:00,44.25,44.5,44.11,44.12,403500.0,17.9138,18.015,17.8572,17.8612,403500.0
2008-11-13 15:50:00,44.12,44.15,43.86,44.15,590600.0,17.8612,17.8733,17.7559,17.8733,590600.0
2008-11-13 15:55:00,44.15,44.67,44.13,44.66,546200.0,17.8733,18.0839,17.8653,18.0798,546200.0
2008-11-14 09:30:00,44.13,44.15,44.03,44.12,185200.0,17.8653,17.8733,17.8248,17.8612,185200.0
2008-11-14 09:35:00,44.12,44.22,44.0,44.13,134600.0,17.8612,17.9017,17.8126,17.8653,134600.0
2008-11-14 09:40:00,44.13,44.43,44.08,44.39,133800.0,17.8653,17.9867,17.845,17.9705,133800.0
2008-11-14 09:45:00,44.39,44.58,44.37,44.44,133700.0,17.9705,18.0474,17.9624,17.9907,133700.0
2008-11-14 09:50:00,44.43,44.64,44.39,44.53,135400.0,17.9867,18.0717,17.9705,18.0272,135400.0
2008-11-14 09:55:00,44.53,44.92,44.5,44.7,160100.0,18.0272,18.1851,18.015,18.096,160100.0
2008-11-14 10:00:00,44.7,44.89,44.56,44.6,106100.0,18.096,18.1729,18.0393,18.0555,106100.0
2008-11-14 10:05:00,44.6,44.6,44.12,44.27,133200.0,18.0555,18.0555,17.8612,17.9219,133200.0
2008-11-14 10:10:00,44.28,44.34,44.14,44.2,70800.0,17.926,17.9503,17.8693,17.8936,70800.0
2008-11-14 10:15:00,44.19,44.52,44.19,44.25,123000.0,17.8895,18.0231,17.8895,17.9138,123000.0
2008-11-14 10:20:00,44.24,44.39,44.18,44.28,123700.0,17.9098,17.9705,17.8855,17.926,123700.0
2008-11-14 10:25:00,44.25,44.36,44.19,44.33,121800.0,17.9138,17.9584,17.8895,17.9462,121800.0
2008-11-14 10:30:00,44.31,44.32,43.96,43.96,110500.0,17.9381,17.9422,17.7964,17.7964,110500.0
2008-11-14 10:35:00,43.94,44.07,43.59,43.59,193100.0,17.7883,17.841,17.6466,17.6466,193100.0
2008-11-14 10:40:00,43.6,44.7,43.52,43.64,141100.0,17.6507,18.096,17.6183,17.6669,141100.0
2008-11-14 10:45:00,43.62,43.85,43.5,43.85,114500.0,17.6588,17.7519,17.6102,17.7519,114500.0
2008-11-14 10:50:00,43.86,44.0,43.69,43.77,75200.0,17.7559,17.8126,17.6871,17.7195,75200.0
2008-11-14 10:55:00,43.77,43.83,43.61,43.66,74900.0,17.7195,17.7438,17.6547,17.675,74900.0
2008-11-14 11:00:00,43.66,43.72,43.25,43.35,161500.0,17.675,17.6993,17.509,17.5495,161500.0
2008-11-14 11:05:00,43.35,43.47,43.13,43.42,95100.0,17.5495,17.5981,17.4604,17.5778,95100.0
2008-11-14 11:10:00,43.43,43.54,43.19,43.5,171800.0,17.5819,17.6264,17.4847,17.6102,171800.0
2008-11-14 11:15:00,43.51,43.7,43.44,43.68,162000.0,17.6143,17.6912,17.5859,17.6831,162000.0
2008-11-14 11:20:00,43.69,43.75,43.56,43.64,54200.0,17.6871,17.7114,17.6345,17.6669,54200.0
2008-11-14 11:25:00,43.65,43.84,43.59,43.63,50600.0,17.6709,17.7479,17.6466,17.6628,50600.0
2008-11-14 11:30:00,43.61,43.64,43.35,43.5,77700.0,17.6547,17.6669,17.5495,17.6102,77700.0
2008-11-14 11:35:00,43.52,43.62,43.4,43.45,43200.0,17.6183,17.6588,17.5697,17.59,43200.0
2008-11-14 11:40:00,43.5,43.64,43.48,43.55,64900.0,17.6102,17.6669,17.6021,17.6304,64900.0
2008-11-14 11:45:00,43.56,43.86,43.56,43.86,42600.0,17.6345,17.7559,17.6345,17.7559,42600.0
2008-11-14 11:50:00,43.87,44.08,43.86,43.86,52300.0,17.76,17.845,17.7559,17.7559,52300.0
2008-11-14 11:55:00,43.85,43.91,43.54,43.63,32900.0,17.7519,17.7762,17.6264,17.6628,32900.0
2008-11-14 12:00:00,43.63,43.67,43.42,43.43,43900.0,17.6628,17.679,17.5778,17.5819,43900.0
2008-11-14 12:05:00,43.43,43.52,43.26,43.37,63200.0,17.5819,17.6183,17.513,17.5576,63200.0
2008-11-14 12:10:00,43.37,43.39,43.13,43.34,82200.0,17.5576,17.5657,17.4604,17.5454,82200.0
2008-11-14 12:15:00,43.34,43.36,43.04,43.16,60600.0,17.5454,17.5535,17.424,17.4726,60600.0
2008-11-14 12:20:00,43.14,43.46,43.14,43.37,37800.0,17.4645,17.594,17.4645,17.5576,37800.0
2008-11-14 12:25:00,43.39,43.65,43.39,43.49,37800.0,17.5657,17.6709,17.5657,17.6062,37800.0
2008-11-14 12:30:00,43.45,43.54,43.36,43.49,103800.0,17.59,17.6264,17.5535,17.6062,103800.0
2008-11-14 12:35:00,43.5,43.89,43.48,43.89,66700.0,17.6102,17.7681,17.6021,17.7681,66700.0
2008-11-14 12:40:00,43.89,43.94,43.78,43.88,39500.0,17.7681,17.7883,17.7236,17.764,39500.0
2008-11-14 12:45:00,43.86,43.99,43.72,43.75,43500.0,17.7559,17.8086,17.6993,17.7114,43500.0
2008-11-14 12:50:00,43.74,43.85,43.68,43.7,28000.0,17.7074,17.7519,17.6831,17.6912,28000.0
2008-11-14 12:55:00,43.72,43.98,43.72,43.8,73800.0,17.6993,17.8045,17.6993,17.7317,73800.0
2008-11-14 13:00:00,43.77,43.77,43.57,43.69,47000.0,17.7195,17.7195,17.6385,17.6871,47000.0
2008-11-14 13:05:00,43.68,43.78,43.62,43.72,38700.0,17.6831,17.7236,17.6588,17.6993,38700.0
2008-11-14 13:10:00,43.71,43.71,43.42,43.45,38700.0,17.6952,17.6952,17.5778,17.59,38700.0
2008-11-14 13:15:00,43.42,43.62,43.38,43.57,30000.0,17.5778,17.6588,17.5616,17.6385,30000.0
2008-11-14 13:20:00,43.55,43.81,43.51,43.81,31100.0,17.6304,17.7357,17.6143,17.7357,31100.0
2008-11-14 13:25:00,43.84,44.0,43.77,44.0,47300.0,17.7479,17.8126,17.7195,17.8126,47300.0
2008-11-14 13:30:00,44.0,44.3,43.93,44.05,46500.0,17.8126,17.9341,17.7843,17.8329,46500.0
2008-11-14 13:35:00,44.04,44.24,43.98,44.16,59800.0,17.8288,17.9098,17.8045,17.8774,59800.0
2008-11-14 13:40:00,44.16,44.4,44.08,44.1,44000.0,17.8774,17.9746,17.845,17.8531,44000.0
2008-11-14 13:45:00,44.12,44.16,43.92,44.16,47700.0,17.8612,17.8774,17.7802,17.8774,47700.0
2008-11-14 13:50:00,44.16,44.39,44.08,44.23,41500.0,17.8774,17.9705,17.845,17.9057,41500.0
2008-11-14 13:55:00,44.2,44.44,44.19,44.19,44700.0,17.8936,17.9907,17.8895,17.8895,44700.0
2008-11-14 14:00:00,44.19,44.48,44.11,44.48,56800.0,17.8895,18.0069,17.8572,18.0069,56800.0
2008-11-14 14:05:00,44.48,44.75,44.48,44.6,96300.0,18.0069,18.1162,18.0069,18.0555,96300.0
2008-11-14 14:10:00,44.6,44.67,44.47,44.58,77700.0,18.0555,18.0839,18.0029,18.0474,77700.0
2008-11-14 14:15:00,44.58,45.09,44.53,45.09,111400.0,18.0474,18.2539,18.0272,18.2539,111400.0
2008-11-14 14:20:00,45.09,45.15,44.83,44.92,96600.0,18.2539,18.2782,18.1486,18.1851,96600.0
2008-11-14 14:25:00,44.91,45.22,44.59,44.75,88300.0,18.181,18.3065,18.0515,18.1162,88300.0
2008-11-14 14:30:00,44.75,44.79,44.51,44.67,51700.0,18.1162,18.1324,18.0191,18.0839,51700.0
2008-11-14 14:35:00,44.68,45.0,44.5,44.86,55600.0,18.0879,18.2175,18.015,18.1608,55600.0
2008-11-14 14:40:00,44.86,45.32,44.86,45.17,93600.0,18.1608,18.347,18.1608,18.2863,93600.0
2008-11-14 14:45:00,45.2,45.23,44.78,45.07,132800.0,18.2984,18.3106,18.1284,18.2458,132800.0
2008-11-14 14:50:00,45.06,45.32,44.98,45.21,78400.0,18.2417,18.347,18.2094,18.3025,78400.0
2008-11-14 14:55:00,45.16,45.66,45.01,45.56,88000.0,18.2822,18.4846,18.2215,18.4442,88000.0
2008-11-14 15:00:00,45.58,45.76,45.25,45.34,110200.0,18.4523,18.5251,18.3187,18.3551,110200.0
2008-11-14 15:05:00,45.41,45.81,45.13,45.76,87100.0,18.3834,18.5454,18.2701,18.5251,87100.0
2008-11-14 15:10:00,45.72,45.82,45.44,45.77,101000.0,18.5089,18.5494,18.3956,18.5292,101000.0
2008-11-14 15:15:00,45.75,45.98,45.31,45.33,152800.0,18.5211,18.6142,18.343,18.3511,152800.0
2008-11-14 15:20:00,45.33,45.73,45.2,45.61,107600.0,18.3511,18.513,18.2984,18.4644,107600.0
2008-11-14 15:25:00,45.57,45.67,45.19,45.35,121600.0,18.4482,18.4887,18.2944,18.3591,121600.0
2008-11-14 15:30:00,45.31,45.42,44.68,44.82,129200.0,18.343,18.3875,18.0879,18.1446,129200.0
2008-11-14 15:35:00,44.84,45.04,44.61,44.89,125800.0,18.1527,18.2336,18.0596,18.1729,125800.0
2008-11-14 15:40:00,44.89,44.89,44.36,44.51,134200.0,18.1729,18.1729,17.9584,18.0191,134200.0
2008-11-14 15:45:00,44.48,44.74,44.46,44.62,135300.0,18.0069,18.1122,17.9988,18.0636,135300.0
2008-11-14 15:50:00,44.6,44.72,44.34,44.34,88400.0,18.0555,18.1041,17.9503,17.9503,88400.0
2008-11-14 15:55:00,44.32,44.36,43.79,43.89,211300.0,17.9422,17.9584,17.7276,17.7681,211300.0
2008-11-17 09:30:00,44.53,44.53,44.16,44.19,120000.0,18.0272,18.0272,17.8774,17.8895,120000.0
2008-11-17 09:35:00,44.16,44.52,44.07,44.2,226100.0,17.8774,18.0231,17.841,17.8936,226100.0
2008-11-17 09:40:00,44.2,44.2,43.9,44.05,160900.0,17.8936,17.8936,17.7721,17.8329,160900.0
2008-11-17 09:45:00,44.06,44.2,43.91,44.14,106700.0,17.8369,17.8936,17.7762,17.8693,106700.0
2008-11-17 09:50:00,44.14,44.52,44.05,44.46,115600.0,17.8693,18.0231,17.8329,17.9988,115600.0
2008-11-17 09:55:00,44.46,44.75,44.36,44.66,86800.0,17.9988,18.1162,17.9584,18.0798,86800.0
2008-11-17 10:00:00,44.67,44.77,44.52,44.63,99700.0,18.0839,18.1243,18.0231,18.0677,99700.0
2008-11-17 10:05:00,44.63,44.77,44.52,44.7,98900.0,18.0677,18.1243,18.0231,18.096,98900.0
2008-11-17 10:10:00,44.73,44.74,44.22,44.23,101500.0,18.1082,18.1122,17.9017,17.9057,101500.0
2008-11-17 10:15:00,44.25,44.26,43.98,44.01,147000.0,17.9138,17.9179,17.8045,17.8167,147000.0
2008-11-17 10:20:00,43.99,44.01,43.67,43.95,136300.0,17.8086,17.8167,17.679,17.7924,136300.0
2008-11-17 10:25:00,43.93,43.99,43.77,43.85,75000.0,17.7843,17.8086,17.7195,17.7519,75000.0
2008-11-17 10:30:00,43.83,43.98,43.67,43.97,66000.0,17.7438,17.8045,17.679,17.8005,66000.0
2008-11-17 10:35:00,43.96,44.01,43.84,43.87,63700.0,17.7964,17.8167,17.7479,17.76,63700.0
2008-11-17 10:40:00,43.87,44.13,43.69,44.1,76300.0,17.76,17.8653,17.6871,17.8531,76300.0
2008-11-17 10:45:00,44.12,44.21,44.06,44.15,71100.0,17.8612,17.8976,17.8369,17.8733,71100.0
2008-11-17 10:50:00,44.13,44.14,43.77,43.79,64500.0,17.8653,17.8693,17.7195,17.7276,64500.0
2008-11-17 10:55:00,43.78,43.8,43.59,43.73,84300.0,17.7236,17.7317,17.6466,17.7033,84300.0
2008-11-17 11:00:00,43.73,43.98,43.67,43.98,99800.0,17.7033,17.8045,17.679,17.8045,99800.0
2008-11-17 11:05:00,43.98,44.22,43.98,44.19,50500.0,17.8045,17.9017,17.8045,17.8895,50500.0
2008-11-17 11:10:00,44.2,44.44,44.19,44.31,60700.0,17.8936,17.9907,17.8895,17.9381,60700.0
2008-11-17 11:15:00,44.3,44.32,43.93,43.95,34900.0,17.9341,17.9422,17.7843,17.7924,34900.0
2008-11-17 11:20:00,43.96,44.14,43.91,44.01,31300.0,17.7964,17.8693,17.7762,17.8167,31300.0
2008-11-17 11:25:00,44.03,44.08,43.71,43.74,57000.0,17.8248,17.845,17.6952,17.7074,57000.0
2008-11-17 11:30:00,43.71,44.01,43.71,43.97,85800.0,17.6952,17.8167,17.6952,17.8005,85800.0
2008-11-17 11:35:00,43.97,44.17,43.77,44.1,46800.0,17.8005,17.8814,17.7195,17.8531,46800.0
2008-11-17 11:40:00,44.12,44.17,43.93,44.03,43000.0,17.8612,17.8814,17.7843,17.8248,43000.0
2008-11-17 11:45:00,44.06,44.51,44.05,44.51,43000.0,17.8369,18.0191,17.8329,18.0191,43000.0
2008-11-17 11:50:00,44.51,44.85,44.45,44.73,83700.0,18.0191,18.1567,17.9948,18.1082,83700.0
2008-11-17 11:55:00,44.78,44.97,44.6,44.8,65200.0,18.1284,18.2053,18.0555,18.1365,65200.0
2008-11-17 12:00:00,44.82,44.92,44.5,44.68,19500.0,18.1446,18.1851,18.015,18.0879,19500.0
2008-11-17 12:05:00,44.69,44.9,44.57,44.85,28500.0,18.092,18.177,18.0434,18.1567,28500.0
2008-11-17 12:10:00,44.85,44.9,44.68,44.9,23900.0,18.1567,18.177,18.0879,18.177,23900.0
2008-11-17 12:15:00,44.85,44.96,44.69,44.85,28700.0,18.1567,18.2013,18.092,18.1567,28700.0
2008-11-17 12:20:00,44.87,45.07,44.78,45.03,53300.0,18.1648,18.2458,18.1284,18.2296,53300.0
2008-11-17 12:25:00,45.01,45.09,44.9,45.03,50600.0,18.2215,18.2539,18.177,18.2296,50600.0
2008-11-17 12:30:00,45.06,45.11,44.95,45.03,38800.0,18.2417,18.262,18.1972,18.2296,38800.0
2008-11-17 12:35:00,45.05,45.08,44.55,44.59,29500.0,18.2377,18.2498,18.0353,18.0515,29500.0
2008-11-17 12:40:00,44.6,44.97,44.55,44.97,31200.0,18.0555,18.2053,18.0353,18.2053,31200.0
2008-11-17 12:45:00,44.98,45.35,44.94,45.27,41300.0,18.2094,18.3591,18.1932,18.3268,41300.0
2008-11-17 12:50:00,45.25,45.29,45.04,45.1,27500.0,18.3187,18.3349,18.2336,18.2579,27500.0
2008-11-17 12:55:00,45.09,45.1,44.78,44.79,28100.0,18.2539,18.2579,18.1284,18.1324,28100.0
2008-11-17 13:00:00,44.78,44.85,44.68,44.68,29500.0,18.1284,18.1567,18.0879,18.0879,29500.0
2008-11-17 13:05:00,44.66,44.79,44.55,44.73,51900.0,18.0798,18.1324,18.0353,18.1082,51900.0
2008-11-17 13:10:00,44.74,44.86,44.61,44.82,43200.0,18.1122,18.1608,18.0596,18.1446,43200.0
2008-11-17 13:15:00,44.81,44.82,44.47,44.59,36500.0,18.1405,18.1446,18.0029,18.0515,36500.0
2008-11-17 13:20:00,44.6,44.65,44.46,44.48,43300.0,18.0555,18.0758,17.9988,18.0069,43300.0
2008-11-17 13:25:00,44.47,44.76,44.46,44.74,44800.0,18.0029,18.1203,17.9988,18.1122,44800.0
2008-11-17 13:30:00,44.74,44.81,44.54,44.54,34800.0,18.1122,18.1405,18.0312,18.0312,34800.0
2008-11-17 13:35:00,44.54,44.63,44.33,44.48,39200.0,18.0312,18.0677,17.9462,18.0069,39200.0
2008-11-17 13:40:00,44.48,44.53,44.32,44.36,30500.0,18.0069,18.0272,17.9422,17.9584,30500.0
2008-11-17 13:45:00,44.37,44.58,44.35,44.5,44100.0,17.9624,18.0474,17.9543,18.015,44100.0
2008-11-17 13:50:00,44.43,44.78,44.39,44.66,36500.0,17.9867,18.1284,17.9705,18.0798,36500.0
2008-11-17 13:55:00,44.65,44.88,44.64,44.74,36000.0,18.0758,18.1689,18.0717,18.1122,36000.0
2008-11-17 14:00:00,44.73,44.74,44.41,44.47,41800.0,18.1082,18.1122,17.9786,18.0029,41800.0
2008-11-17 14:05:00,44.47,44.82,44.43,44.79,38300.0,18.0029,18.1446,17.9867,18.1324,38300.0
2008-11-17 14:10:00,44.8,44.98,44.63,44.81,24300.0,18.1365,18.2094,18.0677,18.1405,24300.0
2008-11-17 14:15:00,44.85,44.92,44.6,44.7,42000.0,18.1567,18.1851,18.0555,18.096,42000.0
2008-11-17 14:20:00,44.72,44.97,44.47,44.47,35600.0,18.1041,18.2053,18.0029,18.0029,35600.0
2008-11-17 14:25:00,44.51,44.68,44.26,44.35,42200.0,18.0191,18.0879,17.9179,17.9543,42200.0
2008-11-17 14:30:00,44.38,44.46,44.22,44.4,43800.0,17.9665,17.9988,17.9017,17.9746,43800.0
2008-11-17 14:35:00,44.41,44.83,44.32,44.69,72500.0,17.9786,18.1486,17.9422,18.092,72500.0
2008-11-17 14:40:00,44.7,44.93,44.65,44.85,59100.0,18.096,18.1891,18.0758,18.1567,59100.0
2008-11-17 14:45:00,44.85,44.85,44.55,44.58,52000.0,18.1567,18.1567,18.0353,18.0474,52000.0
2008-11-17 14:50:00,44.55,44.61,44.39,44.59,37100.0,18.0353,18.0596,17.9705,18.0515,37100.0
2008-11-17 14:55:00,44.6,44.72,44.45,44.47,42600.0,18.0555,18.1041,17.9948,18.0029,42600.0
2008-11-17 15:00:00,44.47,44.73,44.3,44.73,74200.0,18.0029,18.1082,17.9341,18.1082,74200.0
2008-11-17 15:05:00,44.75,44.75,44.42,44.56,38700.0,18.1162,18.1162,17.9827,18.0393,38700.0
2008-11-17 15:10:00,44.53,44.61,44.33,44.54,99000.0,18.0272,18.0596,17.9462,18.0312,99000.0
2008-11-17 15:15:00,44.54,44.73,44.54,44.63,67700.0,18.0312,18.1082,18.0312,18.0677,67700.0
2008-11-17 15:20:00,44.59,44.83,44.35,44.37,104600.0,18.0515,18.1486,17.9543,17.9624,104600.0
2008-11-17 15:25:00,44.35,44.53,44.23,44.45,109700.0,17.9543,18.0272,17.9057,17.9948,109700.0
2008-11-17 15:30:00,44.43,44.52,44.2,44.23,134300.0,17.9867,18.0231,17.8936,17.9057,134300.0
2008-11-17 15:35:00,44.21,44.28,44.05,44.1,176200.0,17.8976,17.926,17.8329,17.8531,176200.0
2008-11-17 15:40:00,44.09,44.37,44.03,44.25,134000.0,17.8491,17.9624,17.8248,17.9138,134000.0
2008-11-17 15:45:00,44.25,44.32,44.18,44.25,163600.0,17.9138,17.9422,17.8855,17.9138,163600.0
2008-11-17 15:50:00,44.25,44.27,44.12,44.19,215600.0,17.9138,17.9219,17.8612,17.8895,215600.0
2008-11-17 15:55:00,44.19,44.26,43.8,43.83,366400.0,17.8895,17.9179,17.7317,17.7438,366400.0
2008-11-18 09:30:00,44.69,44.79,44.55,44.6,183300.0,18.092,18.1324,18.0353,18.0555,183300.0
2008-11-18 09:35:00,44.62,44.95,44.57,44.85,167800.0,18.0636,18.1972,18.0434,18.1567,167800.0
2008-11-18 09:40:00,44.84,45.09,44.84,44.96,134600.0,18.1527,18.2539,18.1527,18.2013,134600.0
2008-11-18 09:45:00,44.95,45.09,44.81,45.09,121900.0,18.1972,18.2539,18.1405,18.2539,121900.0
2008-11-18 09:50:00,45.07,45.09,44.87,44.87,139500.0,18.2458,18.2539,18.1648,18.1648,139500.0
2008-11-18 09:55:00,44.86,44.91,44.64,44.79,138200.0,18.1608,18.181,18.0717,18.1324,138200.0
2008-11-18 10:00:00,44.77,44.86,44.55,44.56,157200.0,18.1243,18.1608,18.0353,18.0393,157200.0
2008-11-18 10:05:00,44.62,44.73,44.32,44.46,135600.0,18.0636,18.1082,17.9422,17.9988,135600.0
2008-11-18 10:10:00,44.44,44.79,44.4,44.69,73500.0,17.9907,18.1324,17.9746,18.092,73500.0
2008-11-18 10:15:00,44.69,45.09,44.68,45.09,110300.0,18.092,18.2539,18.0879,18.2539,110300.0
2008-11-18 10:20:00,45.1,45.34,45.07,45.1,140100.0,18.2579,18.3551,18.2458,18.2579,140100.0
2008-11-18 10:25:00,45.1,45.66,45.07,45.66,101100.0,18.2579,18.4846,18.2458,18.4846,101100.0
2008-11-18 10:30:00,45.67,45.67,45.47,45.51,76400.0,18.4887,18.4887,18.4077,18.4239,76400.0
2008-11-18 10:35:00,45.48,45.67,45.34,45.63,81500.0,18.4118,18.4887,18.3551,18.4725,81500.0
2008-11-18 10:40:00,45.63,45.87,45.46,45.46,134200.0,18.4725,18.5697,18.4037,18.4037,134200.0
2008-11-18 10:45:00,45.45,45.55,45.34,45.41,79400.0,18.3996,18.4401,18.3551,18.3834,79400.0
2008-11-18 10:50:00,45.42,45.53,45.2,45.44,92300.0,18.3875,18.432,18.2984,18.3956,92300.0
2008-11-18 10:55:00,45.42,45.46,45.16,45.29,121400.0,18.3875,18.4037,18.2822,18.3349,121400.0
2008-11-18 11:00:00,45.3,45.3,45.0,45.02,82400.0,18.3389,18.3389,18.2175,18.2256,82400.0
2008-11-18 11:05:00,45.0,45.34,44.97,45.32,111000.0,18.2175,18.3551,18.2053,18.347,111000.0
2008-11-18 11:10:00,45.31,45.52,45.23,45.51,99600.0,18.343,18.428,18.3106,18.4239,99600.0
2008-11-18 11:15:00,45.51,45.7,45.51,45.66,62900.0,18.4239,18.5008,18.4239,18.4846,62900.0
2008-11-18 11:20:00,45.64,45.68,45.45,45.48,38400.0,18.4765,18.4927,18.3996,18.4118,38400.0
2008-11-18 11:25:00,45.51,45.52,45.33,45.44,38700.0,18.4239,18.428,18.3511,18.3956,38700.0
2008-11-18 11:30:00,45.45,45.68,45.42,45.68,81400.0,18.3996,18.4927,18.3875,18.4927,81400.0
2008-11-18 11:35:00,45.7,45.98,45.69,45.8,62900.0,18.5008,18.6142,18.4968,18.5413,62900.0
2008-11-18 11:40:00,45.79,45.94,45.72,45.77,69400.0,18.5373,18.598,18.5089,18.5292,69400.0
2008-11-18 11:45:00,45.78,45.98,45.63,45.72,90000.0,18.5332,18.6142,18.4725,18.5089,90000.0
2008-11-18 11:50:00,45.72,46.05,45.71,45.86,59400.0,18.5089,18.6425,18.5049,18.5656,59400.0
2008-11-18 11:55:00,45.9,46.04,45.88,46.04,37900.0,18.5818,18.6385,18.5737,18.6385,37900.0
2008-11-18 12:00:00,46.04,46.04,45.84,45.84,41600.0,18.6385,18.6385,18.5575,18.5575,41600.0
2008-11-18 12:05:00,45.84,45.88,45.68,45.71,57200.0,18.5575,18.5737,18.4927,18.5049,57200.0
2008-11-18 12:10:00,45.73,45.94,45.7,45.89,46400.0,18.513,18.598,18.5008,18.5778,46400.0
2008-11-18 12:15:00,45.82,46.05,45.82,45.82,28600.0,18.5494,18.6425,18.5494,18.5494,28600.0
2008-11-18 12:20:00,45.81,45.89,45.61,45.64,59500.0,18.5454,18.5778,18.4644,18.4765,59500.0
2008-11-18 12:25:00,45.63,45.63,45.45,45.61,64500.0,18.4725,18.4725,18.3996,18.4644,64500.0
2008-11-18 12:30:00,45.6,45.6,45.44,45.47,53000.0,18.4604,18.4604,18.3956,18.4077,53000.0
2008-11-18 12:35:00,45.46,45.53,45.39,45.48,35500.0,18.4037,18.432,18.3753,18.4118,35500.0
2008-11-18 12:40:00,45.49,45.6,45.45,45.51,29500.0,18.4158,18.4604,18.3996,18.4239,29500.0
2008-11-18 12:45:00,45.49,45.49,45.3,45.37,38300.0,18.4158,18.4158,18.3389,18.3672,38300.0
2008-11-18 12:50:00,45.34,45.4,45.24,45.35,63000.0,18.3551,18.3794,18.3146,18.3591,63000.0
2008-11-18 12:55:00,45.35,45.45,45.34,45.4,25000.0,18.3591,18.3996,18.3551,18.3794,25000.0
2008-11-18 13:00:00,45.36,45.37,45.15,45.28,44700.0,18.3632,18.3672,18.2782,18.3308,44700.0
2008-11-18 13:05:00,45.28,45.29,45.07,45.11,42400.0,18.3308,18.3349,18.2458,18.262,42400.0
2008-11-18 13:10:00,45.11,45.25,44.9,44.93,71100.0,18.262,18.3187,18.177,18.1891,71100.0
2008-11-18 13:15:00,44.94,44.95,44.64,44.87,67400.0,18.1932,18.1972,18.0717,18.1648,67400.0
2008-11-18 13:20:00,44.88,44.95,44.76,44.76,42400.0,18.1689,18.1972,18.1203,18.1203,42400.0
2008-11-18 13:25:00,44.78,44.95,44.78,44.88,42300.0,18.1284,18.1972,18.1284,18.1689,42300.0
2008-11-18 13:30:00,44.84,44.86,44.65,44.74,34400.0,18.1527,18.1608,18.0758,18.1122,34400.0
2008-11-18 13:35:00,44.73,44.73,44.39,44.46,44400.0,18.1082,18.1082,17.9705,17.9988,44400.0
2008-11-18 13:40:00,44.48,44.64,44.41,44.41,51500.0,18.0069,18.0717,17.9786,17.9786,51500.0
2008-11-18 13:45:00,44.41,44.45,44.16,44.3,94300.0,17.9786,17.9948,17.8774,17.9341,94300.0
2008-11-18 13:50:00,44.32,44.51,44.31,44.5,76800.0,17.9422,18.0191,17.9381,18.015,76800.0
2008-11-18 13:55:00,44.5,44.9,44.45,44.89,47100.0,18.015,18.177,17.9948,18.1729,47100.0
2008-11-18 14:00:00,44.88,45.05,44.7,44.74,66700.0,18.1689,18.2377,18.096,18.1122,66700.0
2008-11-18 14:05:00,44.81,44.81,44.42,44.55,41400.0,18.1405,18.1405,17.9827,18.0353,41400.0
2008-11-18 14:10:00,44.54,44.89,44.48,44.83,38300.0,18.0312,18.1729,18.0069,18.1486,38300.0
2008-11-18 14:15:00,44.83,44.88,44.61,44.71,51600.0,18.1486,18.1689,18.0596,18.1001,51600.0
2008-11-18 14:20:00,44.76,44.9,44.64,44.77,28500.0,18.1203,18.177,18.0717,18.1243,28500.0
2008-11-18 14:25:00,44.81,44.89,44.65,44.72,24600.0,18.1405,18.1729,18.0758,18.1041,24600.0
2008-11-18 14:30:00,44.72,44.72,44.4,44.45,46700.0,18.1041,18.1041,17.9746,17.9948,46700.0
2008-11-18 14:35:00,44.48,44.54,44.38,44.38,70700.0,18.0069,18.0312,17.9665,17.9665,70700.0
2008-11-18 14:40:00,44.4,44.55,44.38,44.42,49600.0,17.9746,18.0353,17.9665,17.9827,49600.0
2008-11-18 14:45:00,44.44,44.44,44.1,44.11,81100.0,17.9907,17.9907,17.8531,17.8572,81100.0
2008-11-18 14:50:00,44.12,44.34,44.05,44.3,150800.0,17.8612,17.9503,17.8329,17.9341,150800.0
2008-11-18 14:55:00,44.3,44.44,44.2,44.38,104200.0,17.9341,17.9907,17.8936,17.9665,104200.0
2008-11-18 15:00:00,44.36,44.57,44.32,44.45,61200.0,17.9584,18.0434,17.9422,17.9948,61200.0
2008-11-18 15:05:00,44.37,44.84,44.37,44.76,87300.0,17.9624,18.1527,17.9624,18.1203,87300.0
2008-11-18 15:10:00,44.76,45.0,44.65,44.74,138800.0,18.1203,18.2175,18.0758,18.1122,138800.0
2008-11-18 15:15:00,44.72,44.85,44.49,44.71,63700.0,18.1041,18.1567,18.011,18.1001,63700.0
2008-11-18 15:20:00,44.72,45.11,44.66,44.83,94200.0,18.1041,18.262,18.0798,18.1486,94200.0
2008-11-18 15:25:00,44.84,44.86,44.59,44.76,123900.0,18.1527,18.1608,18.0515,18.1203,123900.0
2008-11-18 15:30:00,44.72,44.8,44.42,44.5,114400.0,18.1041,18.1365,17.9827,18.015,114400.0
2008-11-18 15:35:00,44.5,44.92,44.5,44.78,146300.0,18.015,18.1851,18.015,18.1284,146300.0
2008-11-18 15:40:00,44.77,45.22,44.75,44.96,227600.0,18.1243,18.3065,18.1162,18.2013,227600.0
2008-11-18 15:45:00,44.94,45.3,44.92,45.25,129600.0,18.1932,18.3389,18.1851,18.3187,129600.0
2008-11-18 15:50:00,45.23,45.42,45.21,45.4,158700.0,18.3106,18.3875,18.3025,18.3794,158700.0
2008-11-18 15:55:00,45.43,45.64,45.38,45.59,184900.0,18.3915,18.4765,18.3713,18.4563,184900.0
2008-11-19 09:30:00,45.71,45.8,45.58,45.72,133700.0,18.5049,18.5413,18.4523,18.5089,133700.0
2008-11-19 09:35:00,45.73,46.23,45.67,46.18,176400.0,18.513,18.7154,18.4887,18.6952,176400.0
2008-11-19 09:40:00,46.19,46.3,45.88,45.93,184000.0,18.6992,18.7437,18.5737,18.5939,184000.0
2008-11-19 09:45:00,45.94,46.07,45.67,45.81,127400.0,18.598,18.6506,18.4887,18.5454,127400.0
2008-11-19 09:50:00,45.82,45.93,45.56,45.68,153000.0,18.5494,18.5939,18.4442,18.4927,153000.0
2008-11-19 09:55:00,45.68,45.68,45.42,45.6,157700.0,18.4927,18.4927,18.3875,18.4604,157700.0
2008-11-19 10:00:00,45.57,45.87,45.51,45.86,115200.0,18.4482,18.5697,18.4239,18.5656,115200.0
2008-11-19 10:05:00,45.86,46.02,45.7,45.97,115100.0,18.5656,18.6304,18.5008,18.6101,115100.0
2008-11-19 10:10:00,45.96,46.34,45.96,46.24,111900.0,18.6061,18.7599,18.6061,18.7194,111900.0
2008-11-19 10:15:00,46.23,46.34,46.0,46.01,149500.0,18.7154,18.7599,18.6223,18.6263,149500.0
2008-11-19 10:20:00,46.0,46.09,45.88,45.97,113100.0,18.6223,18.6587,18.5737,18.6101,113100.0
2008-11-19 10:25:00,45.99,46.01,45.71,45.85,119400.0,18.6182,18.6263,18.5049,18.5616,119400.0
2008-11-19 10:30:00,45.85,45.85,45.58,45.73,101800.0,18.5616,18.5616,18.4523,18.513,101800.0
2008-11-19 10:35:00,45.74,45.8,45.25,45.38,162400.0,18.517,18.5413,18.3187,18.3713,162400.0
2008-11-19 10:40:00,45.39,45.45,45.21,45.25,76900.0,18.3753,18.3996,18.3025,18.3187,76900.0
2008-11-19 10:45:00,45.21,45.22,44.86,44.95,91100.0,18.3025,18.3065,18.1608,18.1972,91100.0
2008-11-19 10:50:00,44.92,45.02,44.77,44.77,132000.0,18.1851,18.2256,18.1243,18.1243,132000.0
2008-11-19 10:55:00,44.75,44.77,44.43,44.48,66600.0,18.1162,18.1243,17.9867,18.0069,66600.0
2008-11-19 11:00:00,44.48,44.69,44.42,44.54,96800.0,18.0069,18.092,17.9827,18.0312,96800.0
2008-11-19 11:05:00,44.53,44.96,44.51,44.94,107500.0,18.0272,18.2013,18.0191,18.1932,107500.0
2008-11-19 11:10:00,44.95,45.01,44.61,44.62,48100.0,18.1972,18.2215,18.0596,18.0636,48100.0
2008-11-19 11:15:00,44.61,44.69,44.38,44.69,92400.0,18.0596,18.092,17.9665,18.092,92400.0
2008-11-19 11:20:00,44.68,44.69,44.21,44.24,102200.0,18.0879,18.092,17.8976,17.9098,102200.0
2008-11-19 11:25:00,44.25,44.26,43.79,43.83,168300.0,17.9138,17.9179,17.7276,17.7438,168300.0
2008-11-19 11:30:00,43.88,44.07,43.81,44.04,106500.0,17.764,17.841,17.7357,17.8288,106500.0
2008-11-19 11:35:00,44.06,44.26,43.98,44.14,54100.0,17.8369,17.9179,17.8045,17.8693,54100.0
2008-11-19 11:40:00,44.17,44.25,43.93,44.16,28300.0,17.8814,17.9138,17.7843,17.8774,28300.0
2008-11-19 11:45:00,44.14,44.16,43.9,43.99,29200.0,17.8693,17.8774,17.7721,17.8086,29200.0
2008-11-19 11:50:00,43.98,44.35,43.96,44.3,44400.0,17.8045,17.9543,17.7964,17.9341,44400.0
2008-11-19 11:55:00,44.27,44.47,44.25,44.4,51900.0,17.9219,18.0029,17.9138,17.9746,51900.0
2008-11-19 12:00:00,44.32,44.4,44.25,44.4,43200.0,17.9422,17.9746,17.9138,17.9746,43200.0
2008-11-19 12:05:00,44.39,44.5,44.31,44.49,66000.0,17.9705,18.015,17.9381,18.011,66000.0
2008-11-19 12:10:00,44.48,44.48,44.29,44.39,44000.0,18.0069,18.0069,17.93,17.9705,44000.0
2008-11-19 12:15:00,44.37,44.4,44.01,44.02,23000.0,17.9624,17.9746,17.8167,17.8207,23000.0
2008-11-19 12:20:00,44.02,44.18,44.0,44.15,37400.0,17.8207,17.8855,17.8126,17.8733,37400.0
2008-11-19 12:25:00,44.14,44.19,44.02,44.07,40900.0,17.8693,17.8895,17.8207,17.841,40900.0
2008-11-19 12:30:00,44.08,44.32,44.07,44.32,40400.0,17.845,17.9422,17.841,17.9422,40400.0
2008-11-19 12:35:00,44.33,44.48,44.32,44.48,24000.0,17.9462,18.0069,17.9422,18.0069,24000.0
2008-11-19 12:40:00,44.5,44.57,44.36,44.36,35500.0,18.015,18.0434,17.9584,17.9584,35500.0
2008-11-19 12:45:00,44.37,44.49,44.28,44.43,11500.0,17.9624,18.011,17.926,17.9867,11500.0
2008-11-19 12:50:00,44.44,44.51,44.31,44.4,19600.0,17.9907,18.0191,17.9381,17.9746,19600.0
2008-11-19 12:55:00,44.38,44.53,44.28,44.53,14300.0,17.9665,18.0272,17.926,18.0272,14300.0
2008-11-19 13:00:00,44.52,44.81,44.5,44.78,61500.0,18.0231,18.1405,18.015,18.1284,61500.0
2008-11-19 13:05:00,44.78,44.88,44.72,44.73,32600.0,18.1284,18.1689,18.1041,18.1082,32600.0
2008-11-19 13:10:00,44.73,44.77,44.63,44.67,21600.0,18.1082,18.1243,18.0677,18.0839,21600.0
2008-11-19 13:15:00,44.68,44.69,44.33,44.41,22200.0,18.0879,18.092,17.9462,17.9786,22200.0
2008-11-19 13:20:00,44.42,44.46,44.29,44.31,16900.0,17.9827,17.9988,17.93,17.9381,16900.0
2008-11-19 13:25:00,44.34,44.36,44.12,44.15,32000.0,17.9503,17.9584,17.8612,17.8733,32000.0
2008-11-19 13:30:00,44.12,44.21,44.1,44.1,34100.0,17.8612,17.8976,17.8531,17.8531,34100.0
2008-11-19 13:35:00,44.11,44.25,44.0,44.19,51200.0,17.8572,17.9138,17.8126,17.8895,51200.0
2008-11-19 13:40:00,44.16,44.34,44.16,44.23,27400.0,17.8774,17.9503,17.8774,17.9057,27400.0
2008-11-19 13:45:00,44.21,44.42,44.18,44.35,24300.0,17.8976,17.9827,17.8855,17.9543,24300.0
2008-11-19 13:50:00,44.34,44.47,44.22,44.47,33600.0,17.9503,18.0029,17.9017,18.0029,33600.0
2008-11-19 13:55:00,44.47,44.58,44.38,44.41,16400.0,18.0029,18.0474,17.9665,17.9786,16400.0
2008-11-19 14:00:00,44.42,44.44,44.18,44.19,27000.0,17.9827,17.9907,17.8855,17.8895,27000.0
2008-11-19 14:05:00,44.12,44.27,44.0,44.23,39600.0,17.8612,17.9219,17.8126,17.9057,39600.0
2008-11-19 14:10:00,44.21,44.43,44.16,44.39,22300.0,17.8976,17.9867,17.8774,17.9705,22300.0
2008-11-19 14:15:00,44.37,44.42,44.05,44.07,27800.0,17.9624,17.9827,17.8329,17.841,27800.0
2008-11-19 14:20:00,44.04,44.11,44.0,44.0,30100.0,17.8288,17.8572,17.8126,17.8126,30100.0
2008-11-19 14:25:00,44.0,44.19,43.93,43.96,54100.0,17.8126,17.8895,17.7843,17.7964,54100.0
2008-11-19 14:30:00,43.96,44.1,43.9,43.9,37900.0,17.7964,17.8531,17.7721,17.7721,37900.0
2008-11-19 14:35:00,43.9,43.91,43.71,43.77,54300.0,17.7721,17.7762,17.6952,17.7195,54300.0
2008-11-19 14:40:00,43.78,44.18,43.77,44.13,64400.0,17.7236,17.8855,17.7195,17.8653,64400.0
2008-11-19 14:45:00,44.16,44.59,44.08,44.38,85500.0,17.8774,18.0515,17.845,17.9665,85500.0
2008-11-19 14:50:00,44.34,44.54,44.22,44.4,43300.0,17.9503,18.0312,17.9017,17.9746,43300.0
2008-11-19 14:55:00,44.37,44.51,44.1,44.47,73500.0,17.9624,18.0191,17.8531,18.0029,73500.0
2008-11-19 15:00:00,44.47,44.47,44.07,44.4,68900.0,18.0029,18.0029,17.841,17.9746,68900.0
2008-11-19 15:05:00,44.38,44.6,44.29,44.54,105800.0,17.9665,18.0555,17.93,18.0312,105800.0
2008-11-19 15:10:00,44.53,44.59,44.34,44.49,107800.0,18.0272,18.0515,17.9503,18.011,107800.0
2008-11-19 15:15:00,44.49,44.49,44.16,44.24,315900.0,18.011,18.011,17.8774,17.9098,315900.0
2008-11-19 15:20:00,44.22,44.27,43.96,44.08,161800.0,17.9017,17.9219,17.7964,17.845,161800.0
2008-11-19 15:25:00,44.05,44.25,43.92,44.14,98300.0,17.8329,17.9138,17.7802,17.8693,98300.0
2008-11-19 15:30:00,44.13,44.26,43.95,44.26,78800.0,17.8653,17.9179,17.7924,17.9179,78800.0
2008-11-19 15:35:00,44.31,44.33,43.82,43.85,156200.0,17.9381,17.9462,17.7398,17.7519,156200.0
2008-11-19 15:40:00,43.83,43.98,43.64,43.66,130900.0,17.7438,17.8045,17.6669,17.675,130900.0
2008-11-19 15:45:00,43.65,43.66,43.34,43.52,170300.0,17.6709,17.675,17.5454,17.6183,170300.0
2008-11-19 15:50:00,43.54,43.63,43.4,43.49,192300.0,17.6264,17.6628,17.5697,17.6062,192300.0
2008-11-19 15:55:00,43.5,43.55,43.34,43.39,244500.0,17.6102,17.6304,17.5454,17.5657,244500.0
2008-11-20 09:30:00,42.3,42.37,42.01,42.01,164400.0,17.1244,17.1527,17.007,17.007,164400.0
2008-11-20 09:35:00,42.01,42.32,41.78,41.9,241500.0,17.007,17.1325,16.9139,16.9625,241500.0
2008-11-20 09:40:00,41.9,41.9,41.41,41.45,170400.0,16.9625,16.9625,16.7641,16.7803,170400.0
2008-11-20 09:45:00,41.43,41.76,41.38,41.6,189500.0,16.7722,16.9058,16.752,16.841,189500.0
2008-11-20 09:50:00,41.62,41.88,41.42,41.5,182400.0,16.8491,16.9544,16.7682,16.8005,182400.0
2008-11-20 09:55:00,41.52,41.64,41.3,41.31,118200.0,16.8086,16.8572,16.7196,16.7236,118200.0
2008-11-20 10:00:00,41.3,41.36,40.97,40.99,245900.0,16.7196,16.7439,16.586,16.5941,245900.0
2008-11-20 10:05:00,40.99,41.04,40.76,40.84,199200.0,16.5941,16.6143,16.501,16.5334,199200.0
2008-11-20 10:10:00,40.8,40.8,40.61,40.76,170100.0,16.5172,16.5172,16.4402,16.501,170100.0
2008-11-20 10:15:00,40.75,40.79,40.56,40.65,123900.0,16.4969,16.5131,16.42,16.4564,123900.0
2008-11-20 10:20:00,40.66,41.15,40.63,40.95,136700.0,16.4605,16.6589,16.4483,16.5779,136700.0
2008-11-20 10:25:00,40.98,41.19,40.87,41.13,143300.0,16.59,16.675,16.5455,16.6508,143300.0
2008-11-20 10:30:00,41.11,41.56,41.08,41.34,146300.0,16.6427,16.8248,16.6305,16.7358,146300.0
2008-11-20 10:35:00,41.34,41.35,40.85,40.96,308600.0,16.7358,16.7398,16.5374,16.5819,308600.0
2008-11-20 10:40:00,40.97,41.49,40.89,41.48,315900.0,16.586,16.7965,16.5536,16.7924,315900.0
2008-11-20 10:45:00,41.47,41.77,41.41,41.57,328400.0,16.7884,16.9098,16.7641,16.8289,328400.0
2008-11-20 10:50:00,41.57,41.58,41.1,41.39,168000.0,16.8289,16.8329,16.6386,16.756,168000.0
2008-11-20 10:55:00,41.4,41.44,41.07,41.35,238100.0,16.7601,16.7763,16.6265,16.7398,238100.0
2008-11-20 11:00:00,41.36,41.73,41.35,41.72,268200.0,16.7439,16.8937,16.7398,16.8896,268200.0
2008-11-20 11:05:00,41.72,41.8,41.45,41.46,152600.0,16.8896,16.922,16.7803,16.7843,152600.0
2008-11-20 11:10:00,41.46,41.86,41.25,41.77,163600.0,16.7843,16.9463,16.6993,16.9098,163600.0
2008-11-20 11:15:00,41.75,41.82,41.28,41.31,179600.0,16.9018,16.9301,16.7115,16.7236,179600.0
2008-11-20 11:20:00,41.28,41.36,41.04,41.06,169000.0,16.7115,16.7439,16.6143,16.6224,169000.0
2008-11-20 11:25:00,41.07,41.21,40.94,40.99,220200.0,16.6265,16.6831,16.5738,16.5941,220200.0
2008-11-20 11:30:00,40.97,41.11,40.92,41.05,125000.0,16.586,16.6427,16.5657,16.6184,125000.0
2008-11-20 11:35:00,41.04,41.5,40.98,41.33,142100.0,16.6143,16.8005,16.59,16.7317,142100.0
2008-11-20 11:40:00,41.33,41.49,41.18,41.39,95600.0,16.7317,16.7965,16.671,16.756,95600.0
2008-11-20 11:45:00,41.4,41.43,41.15,41.25,97000.0,16.7601,16.7722,16.6589,16.6993,97000.0
2008-11-20 11:50:00,41.28,41.31,41.15,41.24,112500.0,16.7115,16.7236,16.6589,16.6953,112500.0
2008-11-20 11:55:00,41.23,41.45,41.17,41.25,115500.0,16.6912,16.7803,16.6669,16.6993,115500.0
2008-11-20 12:00:00,41.26,41.26,41.01,41.03,118200.0,16.7034,16.7034,16.6022,16.6103,118200.0
2008-11-20 12:05:00,41.01,41.26,41.01,41.11,93300.0,16.6022,16.7034,16.6022,16.6427,93300.0
2008-11-20 12:10:00,41.1,41.37,41.07,41.3,117000.0,16.6386,16.7479,16.6265,16.7196,117000.0
2008-11-20 12:15:00,41.33,41.56,41.26,41.39,98700.0,16.7317,16.8248,16.7034,16.756,98700.0
2008-11-20 12:20:00,41.41,41.83,41.37,41.7,87800.0,16.7641,16.9341,16.7479,16.8815,87800.0
2008-11-20 12:25:00,41.67,42.09,41.66,41.98,112900.0,16.8694,17.0394,16.8653,16.9949,112900.0
2008-11-20 12:30:00,41.98,42.41,41.93,42.12,162500.0,16.9949,17.1689,16.9746,17.0515,162500.0
2008-11-20 12:35:00,42.12,42.17,41.96,42.05,146700.0,17.0515,17.0718,16.9868,17.0232,146700.0
2008-11-20 12:40:00,42.04,42.16,41.95,42.07,54600.0,17.0192,17.0677,16.9827,17.0313,54600.0
2008-11-20 12:45:00,42.07,42.54,41.97,42.52,58700.0,17.0313,17.2216,16.9908,17.2135,58700.0
2008-11-20 12:50:00,42.54,42.69,42.37,42.4,53800.0,17.2216,17.2823,17.1527,17.1649,53800.0
2008-11-20 12:55:00,42.37,42.37,42.15,42.27,60300.0,17.1527,17.1527,17.0637,17.1123,60300.0
2008-11-20 13:00:00,42.22,42.22,41.84,42.0,74200.0,17.092,17.092,16.9382,17.003,74200.0
2008-11-20 13:05:00,42.0,42.16,41.9,41.98,65700.0,17.003,17.0677,16.9625,16.9949,65700.0
2008-11-20 13:10:00,42.01,42.03,41.7,41.89,60600.0,17.007,17.0151,16.8815,16.9584,60600.0
2008-11-20 13:15:00,41.89,42.3,41.79,41.79,58600.0,16.9584,17.1244,16.9179,16.9179,58600.0
2008-11-20 13:20:00,41.79,41.82,41.37,41.77,68000.0,16.9179,16.9301,16.7479,16.9098,68000.0
2008-11-20 13:25:00,41.77,41.97,41.51,41.59,66900.0,16.9098,16.9908,16.8046,16.837,66900.0
2008-11-20 13:30:00,41.56,41.82,41.51,41.79,51500.0,16.8248,16.9301,16.8046,16.9179,51500.0
2008-11-20 13:35:00,41.77,41.77,41.29,41.55,84800.0,16.9098,16.9098,16.7155,16.8208,84800.0
2008-11-20 13:40:00,41.51,41.74,41.41,41.57,68900.0,16.8046,16.8977,16.7641,16.8289,68900.0
2008-11-20 13:45:00,41.55,41.86,41.55,41.74,44400.0,16.8208,16.9463,16.8208,16.8977,44400.0
2008-11-20 13:50:00,41.71,41.95,41.62,41.81,53800.0,16.8856,16.9827,16.8491,16.926,53800.0
2008-11-20 13:55:00,41.82,42.02,41.63,41.95,56600.0,16.9301,17.0111,16.8532,16.9827,56600.0
2008-11-20 14:00:00,41.94,42.05,41.45,41.54,95500.0,16.9787,17.0232,16.7803,16.8167,95500.0
2008-11-20 14:05:00,41.53,41.76,41.37,41.48,89800.0,16.8127,16.9058,16.7479,16.7924,89800.0
2008-11-20 14:10:00,41.48,41.53,41.18,41.34,105000.0,16.7924,16.8127,16.671,16.7358,105000.0
2008-11-20 14:15:00,41.36,41.48,41.04,41.1,151500.0,16.7439,16.7924,16.6143,16.6386,151500.0
2008-11-20 14:20:00,41.11,41.28,41.08,41.09,49200.0,16.6427,16.7115,16.6305,16.6346,49200.0
2008-11-20 14:25:00,41.1,41.19,40.93,40.99,87800.0,16.6386,16.675,16.5698,16.5941,87800.0
2008-11-20 14:30:00,41.0,41.21,40.88,40.99,69100.0,16.5981,16.6831,16.5495,16.5941,69100.0
2008-11-20 14:35:00,40.98,41.19,40.83,41.04,67300.0,16.59,16.675,16.5293,16.6143,67300.0
2008-11-20 14:40:00,41.05,41.27,40.95,41.0,68500.0,16.6184,16.7074,16.5779,16.5981,68500.0
2008-11-20 14:45:00,41.0,41.03,40.75,40.96,137600.0,16.5981,16.6103,16.4969,16.5819,137600.0
2008-11-20 14:50:00,40.99,41.06,40.8,40.87,71200.0,16.5941,16.6224,16.5172,16.5455,71200.0
2008-11-20 14:55:00,40.85,40.93,40.69,40.86,88800.0,16.5374,16.5698,16.4726,16.5414,88800.0
2008-11-20 15:00:00,40.84,41.05,40.65,40.66,90400.0,16.5334,16.6184,16.4564,16.4605,90400.0
2008-11-20 15:05:00,40.65,40.72,40.54,40.63,84900.0,16.4564,16.4848,16.4119,16.4483,84900.0
2008-11-20 15:10:00,40.64,40.84,40.56,40.59,70700.0,16.4524,16.5334,16.42,16.4321,70700.0
2008-11-20 15:15:00,40.61,40.7,40.35,40.4,167700.0,16.4402,16.4767,16.335,16.3552,167700.0
2008-11-20 15:20:00,40.39,40.5,40.2,40.25,201500.0,16.3512,16.3957,16.2743,16.2945,201500.0
2008-11-20 15:25:00,40.25,40.26,40.12,40.18,137300.0,16.2945,16.2986,16.2419,16.2662,137300.0
2008-11-20 15:30:00,40.15,40.33,40.14,40.14,182900.0,16.254,16.3269,16.25,16.25,182900.0
2008-11-20 15:35:00,40.15,40.2,40.0,40.0,320600.0,16.254,16.2743,16.1933,16.1933,320600.0
2008-11-20 15:40:00,40.01,40.03,39.62,39.72,602600.0,16.1973,16.2054,16.0395,16.0799,602600.0
2008-11-20 15:45:00,39.74,40.06,39.6,39.88,337900.0,16.088,16.2176,16.0314,16.1447,337900.0
2008-11-20 15:50:00,39.87,39.95,39.52,39.58,353800.0,16.1407,16.1731,15.999,16.0233,353800.0
2008-11-20 15:55:00,39.58,39.71,39.45,39.69,317000.0,16.0233,16.0759,15.9706,16.0678,317000.0
2008-11-21 09:30:00,42.15,42.16,41.87,42.0,337900.0,17.0637,17.0677,16.9503,17.003,337900.0
2008-11-21 09:35:00,42.0,42.1,41.84,41.86,237300.0,17.003,17.0434,16.9382,16.9463,237300.0
2008-11-21 09:40:00,41.84,41.99,41.75,41.9,241800.0,16.9382,16.9989,16.9018,16.9625,241800.0
2008-11-21 09:45:00,41.9,42.35,41.84,42.21,167500.0,16.9625,17.1447,16.9382,17.088,167500.0
2008-11-21 09:50:00,42.22,42.29,41.77,41.79,180900.0,17.092,17.1204,16.9098,16.9179,180900.0
2008-11-21 09:55:00,41.76,41.79,41.6,41.71,209600.0,16.9058,16.9179,16.841,16.8856,209600.0
2008-11-21 10:00:00,41.69,41.75,41.56,41.64,165500.0,16.8775,16.9018,16.8248,16.8572,165500.0
2008-11-21 10:05:00,41.66,42.05,41.59,41.97,175900.0,16.8653,17.0232,16.837,16.9908,175900.0
2008-11-21 10:10:00,41.97,42.02,41.69,41.75,175500.0,16.9908,17.0111,16.8775,16.9018,175500.0
2008-11-21 10:15:00,41.74,41.86,41.59,41.78,286900.0,16.8977,16.9463,16.837,16.9139,286900.0
2008-11-21 10:20:00,41.79,42.04,41.69,41.74,171500.0,16.9179,17.0192,16.8775,16.8977,171500.0
2008-11-21 10:25:00,41.73,41.83,41.23,41.29,218800.0,16.8937,16.9341,16.6912,16.7155,218800.0
2008-11-21 10:30:00,41.28,41.37,41.13,41.19,147100.0,16.7115,16.7479,16.6508,16.675,147100.0
2008-11-21 10:35:00,41.16,41.32,41.08,41.14,181600.0,16.6629,16.7277,16.6305,16.6548,181600.0
2008-11-21 10:40:00,41.15,41.38,41.1,41.23,143600.0,16.6589,16.752,16.6386,16.6912,143600.0
2008-11-21 10:45:00,41.18,41.62,41.17,41.4,71500.0,16.671,16.8491,16.6669,16.7601,71500.0
2008-11-21 10:50:00,41.4,41.49,41.02,41.02,109400.0,16.7601,16.7965,16.6062,16.6062,109400.0
2008-11-21 10:55:00,41.02,41.12,40.6,40.77,155300.0,16.6062,16.6467,16.4362,16.505,155300.0
2008-11-21 11:00:00,40.76,40.94,40.41,40.41,162900.0,16.501,16.5738,16.3593,16.3593,162900.0
2008-11-21 11:05:00,40.4,40.68,40.26,40.6,136600.0,16.3552,16.4686,16.2986,16.4362,136600.0
2008-11-21 11:10:00,40.59,40.96,40.58,40.86,115900.0,16.4321,16.5819,16.4281,16.5414,115900.0
2008-11-21 11:15:00,40.87,40.92,40.72,40.9,112700.0,16.5455,16.5657,16.4848,16.5576,112700.0
2008-11-21 11:20:00,40.91,41.42,40.85,41.42,127400.0,16.5617,16.7682,16.5374,16.7682,127400.0
2008-11-21 11:25:00,41.41,41.48,40.91,41.03,180800.0,16.7641,16.7924,16.5617,16.6103,180800.0
2008-11-21 11:30:00,41.07,41.2,40.97,41.01,101100.0,16.6265,16.6791,16.586,16.6022,101100.0
2008-11-21 11:35:00,41.03,41.15,40.96,41.03,102300.0,16.6103,16.6589,16.5819,16.6103,102300.0
2008-11-21 11:40:00,41.06,41.39,41.06,41.21,69700.0,16.6224,16.756,16.6224,16.6831,69700.0
2008-11-21 11:45:00,41.24,41.34,40.96,41.07,69800.0,16.6953,16.7358,16.5819,16.6265,69800.0
2008-11-21 11:50:00,41.08,41.16,40.72,40.79,103100.0,16.6305,16.6629,16.4848,16.5131,103100.0
2008-11-21 11:55:00,40.79,41.09,40.77,40.95,100300.0,16.5131,16.6346,16.505,16.5779,100300.0
2008-11-21 12:00:00,41.0,41.01,40.78,40.89,110700.0,16.5981,16.6022,16.5091,16.5536,110700.0
2008-11-21 12:05:00,40.89,41.07,40.86,40.93,109000.0,16.5536,16.6265,16.5414,16.5698,109000.0
2008-11-21 12:10:00,40.94,41.02,40.7,40.89,42900.0,16.5738,16.6062,16.4767,16.5536,42900.0
2008-11-21 12:15:00,40.92,41.03,40.78,40.78,67900.0,16.5657,16.6103,16.5091,16.5091,67900.0
2008-11-21 12:20:00,40.76,40.97,40.75,40.88,39000.0,16.501,16.586,16.4969,16.5495,39000.0
2008-11-21 12:25:00,40.85,41.0,40.8,41.0,110400.0,16.5374,16.5981,16.5172,16.5981,110400.0
2008-11-21 12:30:00,40.99,41.13,40.9,41.12,173100.0,16.5941,16.6508,16.5576,16.6467,173100.0
2008-11-21 12:35:00,41.13,41.48,41.12,41.31,79500.0,16.6508,16.7924,16.6467,16.7236,79500.0
2008-11-21 12:40:00,41.33,41.63,41.33,41.49,57700.0,16.7317,16.8532,16.7317,16.7965,57700.0
2008-11-21 12:45:00,41.51,41.69,41.31,41.35,118000.0,16.8046,16.8775,16.7236,16.7398,118000.0
2008-11-21 12:50:00,41.37,41.51,41.33,41.44,43800.0,16.7479,16.8046,16.7317,16.7763,43800.0
2008-11-21 12:55:00,41.43,41.51,41.3,41.36,75300.0,16.7722,16.8046,16.7196,16.7439,75300.0
2008-11-21 13:00:00,41.37,41.41,41.0,41.04,70300.0,16.7479,16.7641,16.5981,16.6143,70300.0
2008-11-21 13:05:00,41.06,41.21,41.01,41.13,42600.0,16.6224,16.6831,16.6022,16.6508,42600.0
2008-11-21 13:10:00,41.11,41.29,41.1,41.22,28000.0,16.6427,16.7155,16.6386,16.6872,28000.0
2008-11-21 13:15:00,41.27,41.33,41.16,41.16,47200.0,16.7074,16.7317,16.6629,16.6629,47200.0
2008-11-21 13:20:00,41.2,41.2,40.91,41.02,84500.0,16.6791,16.6791,16.5617,16.6062,84500.0
2008-11-21 13:25:00,41.01,41.08,40.9,41.02,77300.0,16.6022,16.6305,16.5576,16.6062,77300.0
2008-11-21 13:30:00,41.0,41.16,41.0,41.0,40700.0,16.5981,16.6629,16.5981,16.5981,40700.0
2008-11-21 13:35:00,41.01,41.16,40.92,41.12,58400.0,16.6022,16.6629,16.5657,16.6467,58400.0
2008-11-21 13:40:00,41.11,41.38,41.08,41.15,53000.0,16.6427,16.752,16.6305,16.6589,53000.0
2008-11-21 13:45:00,41.19,41.24,41.1,41.13,26300.0,16.675,16.6953,16.6386,16.6508,26300.0
2008-11-21 13:50:00,41.15,41.22,40.99,41.11,48300.0,16.6589,16.6872,16.5941,16.6427,48300.0
2008-11-21 13:55:00,41.1,41.13,40.77,40.77,70500.0,16.6386,16.6508,16.505,16.505,70500.0
2008-11-21 14:00:00,40.8,41.05,40.7,41.03,54500.0,16.5172,16.6184,16.4767,16.6103,54500.0
2008-11-21 14:05:00,41.02,41.18,40.93,41.04,41000.0,16.6062,16.671,16.5698,16.6143,41000.0
2008-11-21 14:10:00,41.05,41.19,40.99,41.0,38600.0,16.6184,16.675,16.5941,16.5981,38600.0
2008-11-21 14:15:00,41.03,41.05,40.88,40.99,27400.0,16.6103,16.6184,16.5495,16.5941,27400.0
2008-11-21 14:20:00,40.99,41.3,40.98,41.1,76900.0,16.5941,16.7196,16.59,16.6386,76900.0
2008-11-21 14:25:00,41.1,41.24,40.95,41.09,82000.0,16.6386,16.6953,16.5779,16.6346,82000.0
2008-11-21 14:30:00,41.09,41.09,40.9,40.98,87700.0,16.6346,16.6346,16.5576,16.59,87700.0
2008-11-21 14:35:00,40.93,40.96,40.78,40.86,146300.0,16.5698,16.5819,16.5091,16.5414,146300.0
2008-11-21 14:40:00,40.85,40.97,40.5,40.7,125800.0,16.5374,16.586,16.3957,16.4767,125800.0
2008-11-21 14:45:00,40.78,41.11,40.78,40.98,117400.0,16.5091,16.6427,16.5091,16.59,117400.0
2008-11-21 14:50:00,40.98,41.09,40.7,40.74,60100.0,16.59,16.6346,16.4767,16.4929,60100.0
2008-11-21 14:55:00,40.73,40.93,40.61,40.79,90600.0,16.4888,16.5698,16.4402,16.5131,90600.0
2008-11-21 15:00:00,40.8,41.36,40.75,41.27,88700.0,16.5172,16.7439,16.4969,16.7074,88700.0
2008-11-21 15:05:00,41.24,41.64,41.16,41.3,136500.0,16.6953,16.8572,16.6629,16.7196,136500.0
2008-11-21 15:10:00,41.28,42.1,41.25,42.01,161800.0,16.7115,17.0434,16.6993,17.007,161800.0
2008-11-21 15:15:00,42.02,42.06,41.61,41.89,169100.0,17.0111,17.0272,16.8451,16.9584,169100.0
2008-11-21 15:20:00,41.89,41.98,41.52,41.71,131300.0,16.9584,16.9949,16.8086,16.8856,131300.0
2008-11-21 15:25:00,41.71,42.34,41.57,42.24,155100.0,16.8856,17.1406,16.8289,17.1001,155100.0
2008-11-21 15:30:00,42.21,42.61,42.03,42.51,102900.0,17.088,17.2499,17.0151,17.2094,102900.0
2008-11-21 15:35:00,42.54,43.14,42.5,42.94,167600.0,17.2216,17.4645,17.2054,17.3835,167600.0
2008-11-21 15:40:00,42.95,43.02,42.54,42.55,186000.0,17.3875,17.4159,17.2216,17.2256,186000.0
2008-11-21 15:45:00,42.54,43.0,42.31,43.0,151000.0,17.2216,17.4078,17.1285,17.4078,151000.0
2008-11-21 15:50:00,42.99,43.2,42.76,43.18,213800.0,17.4037,17.4888,17.3106,17.4807,213800.0
2008-11-21 15:55:00,43.18,43.51,43.13,43.37,293200.0,17.4807,17.6143,17.4604,17.5576,293200.0
2008-11-24 09:30:00,44.69,44.95,44.59,44.63,366200.0,18.092,18.1972,18.0515,18.0677,366200.0
2008-11-24 09:35:00,44.61,44.71,44.44,44.49,156600.0,18.0596,18.1001,17.9907,18.011,156600.0
2008-11-24 09:40:00,44.47,44.56,44.18,44.26,159800.0,18.0029,18.0393,17.8855,17.9179,159800.0
2008-11-24 09:45:00,44.27,44.37,44.11,44.32,128800.0,17.9219,17.9624,17.8572,17.9422,128800.0
2008-11-24 09:50:00,44.32,44.43,44.26,44.36,116900.0,17.9422,17.9867,17.9179,17.9584,116900.0
2008-11-24 09:55:00,44.39,44.55,44.24,44.49,146700.0,17.9705,18.0353,17.9098,18.011,146700.0
2008-11-24 10:00:00,44.51,44.96,44.51,44.72,98800.0,18.0191,18.2013,18.0191,18.1041,98800.0
2008-11-24 10:05:00,44.73,45.0,44.73,44.97,170300.0,18.1082,18.2175,18.1082,18.2053,170300.0
2008-11-24 10:10:00,44.99,45.25,44.94,45.25,127100.0,18.2134,18.3187,18.1932,18.3187,127100.0
2008-11-24 10:15:00,45.25,45.42,45.12,45.24,127300.0,18.3187,18.3875,18.266,18.3146,127300.0
2008-11-24 10:20:00,45.24,45.38,45.07,45.29,107300.0,18.3146,18.3713,18.2458,18.3349,107300.0
2008-11-24 10:25:00,45.33,45.85,45.33,45.85,191800.0,18.3511,18.5616,18.3511,18.5616,191800.0
2008-11-24 10:30:00,45.84,46.12,45.83,45.94,134900.0,18.5575,18.6709,18.5535,18.598,134900.0
2008-11-24 10:35:00,45.92,45.95,45.64,45.72,120900.0,18.5899,18.602,18.4765,18.5089,120900.0
2008-11-24 10:40:00,45.7,46.13,45.64,46.09,122700.0,18.5008,18.6749,18.4765,18.6587,122700.0
2008-11-24 10:45:00,46.09,46.33,45.96,45.99,161200.0,18.6587,18.7559,18.6061,18.6182,161200.0
2008-11-24 10:50:00,46.02,46.03,45.86,46.0,79100.0,18.6304,18.6344,18.5656,18.6223,79100.0
2008-11-24 10:55:00,46.0,46.1,45.88,46.07,119800.0,18.6223,18.6628,18.5737,18.6506,119800.0
2008-11-24 11:00:00,46.06,46.12,45.75,45.75,116400.0,18.6466,18.6709,18.5211,18.5211,116400.0
2008-11-24 11:05:00,45.72,46.09,45.7,45.94,138500.0,18.5089,18.6587,18.5008,18.598,138500.0
2008-11-24 11:10:00,45.96,46.22,45.83,46.19,94500.0,18.6061,18.7114,18.5535,18.6992,94500.0
2008-11-24 11:15:00,46.19,46.25,46.0,46.05,97500.0,18.6992,18.7235,18.6223,18.6425,97500.0
2008-11-24 11:20:00,46.04,46.37,46.03,46.28,146400.0,18.6385,18.7721,18.6344,18.7356,146400.0
2008-11-24 11:25:00,46.29,46.45,46.27,46.41,225900.0,18.7397,18.8045,18.7316,18.7883,225900.0
2008-11-24 11:30:00,46.41,46.47,46.16,46.42,158100.0,18.7883,18.8126,18.6871,18.7923,158100.0
2008-11-24 11:35:00,46.42,46.52,46.21,46.4,190400.0,18.7923,18.8328,18.7073,18.7842,190400.0
2008-11-24 11:40:00,46.41,46.57,46.3,46.49,117700.0,18.7883,18.853,18.7437,18.8207,117700.0
2008-11-24 11:45:00,46.49,46.66,46.37,46.59,55200.0,18.8207,18.8895,18.7721,18.8611,55200.0
2008-11-24 11:50:00,46.61,46.75,46.51,46.68,65800.0,18.8692,18.9259,18.8288,18.8976,65800.0
2008-11-24 11:55:00,46.67,46.74,46.59,46.64,47500.0,18.8935,18.9219,18.8611,18.8814,47500.0
2008-11-24 12:00:00,46.65,46.67,46.47,46.56,72100.0,18.8854,18.8935,18.8126,18.849,72100.0
2008-11-24 12:05:00,46.56,46.73,46.54,46.7,60100.0,18.849,18.9178,18.8409,18.9057,60100.0
2008-11-24 12:10:00,46.68,46.69,46.45,46.51,92000.0,18.8976,18.9016,18.8045,18.8288,92000.0
2008-11-24 12:15:00,46.52,46.65,46.29,46.32,64900.0,18.8328,18.8854,18.7397,18.7518,64900.0
2008-11-24 12:20:00,46.32,46.36,46.02,46.1,107100.0,18.7518,18.768,18.6304,18.6628,107100.0
2008-11-24 12:25:00,46.12,46.4,46.12,46.23,93200.0,18.6709,18.7842,18.6709,18.7154,93200.0
2008-11-24 12:30:00,46.23,46.52,46.23,46.44,80700.0,18.7154,18.8328,18.7154,18.8004,80700.0
2008-11-24 12:35:00,46.38,46.53,46.24,46.24,39700.0,18.7761,18.8368,18.7194,18.7194,39700.0
2008-11-24 12:40:00,46.23,46.6,46.13,46.52,49100.0,18.7154,18.8652,18.6749,18.8328,49100.0
2008-11-24 12:45:00,46.51,46.57,46.37,46.46,35600.0,18.8288,18.853,18.7721,18.8085,35600.0
2008-11-24 12:50:00,46.5,46.7,46.44,46.7,41100.0,18.8247,18.9057,18.8004,18.9057,41100.0
2008-11-24 12:55:00,46.71,46.75,46.62,46.67,36500.0,18.9097,18.9259,18.8733,18.8935,36500.0
2008-11-24 13:00:00,46.73,47.0,46.59,46.93,62000.0,18.9178,19.0271,18.8611,18.9988,62000.0
2008-11-24 13:05:00,46.97,47.0,46.81,46.83,64400.0,19.015,19.0271,18.9502,18.9583,64400.0
2008-11-24 13:10:00,46.83,46.92,46.73,46.82,44600.0,18.9583,18.9947,18.9178,18.9543,44600.0
2008-11-24 13:15:00,46.83,46.83,46.62,46.72,43600.0,18.9583,18.9583,18.8733,18.9138,43600.0
2008-11-24 13:20:00,46.73,46.89,46.72,46.82,48500.0,18.9178,18.9826,18.9138,18.9543,48500.0
2008-11-24 13:25:00,46.84,46.96,46.74,46.91,31500.0,18.9623,19.0109,18.9219,18.9907,31500.0
2008-11-24 13:30:00,46.9,46.95,46.79,46.9,33700.0,18.9866,19.0069,18.9421,18.9866,33700.0
2008-11-24 13:35:00,46.85,46.93,46.71,46.81,31200.0,18.9664,18.9988,18.9097,18.9502,31200.0
2008-11-24 13:40:00,46.75,46.88,46.58,46.65,42600.0,18.9259,18.9785,18.8571,18.8854,42600.0
2008-11-24 13:45:00,46.66,46.66,46.52,46.55,50400.0,18.8895,18.8895,18.8328,18.8449,50400.0
2008-11-24 13:50:00,46.57,46.69,46.45,46.5,39900.0,18.853,18.9016,18.8045,18.8247,39900.0
2008-11-24 13:55:00,46.5,46.94,46.44,46.85,66100.0,18.8247,19.0028,18.8004,18.9664,66100.0
2008-11-24 14:00:00,46.88,46.88,46.5,46.59,49200.0,18.9785,18.9785,18.8247,18.8611,49200.0
2008-11-24 14:05:00,46.57,46.64,46.13,46.24,80700.0,18.853,18.8814,18.6749,18.7194,80700.0
2008-11-24 14:10:00,46.2,46.36,46.09,46.25,64900.0,18.7033,18.768,18.6587,18.7235,64900.0
2008-11-24 14:15:00,46.26,46.3,46.09,46.29,35700.0,18.7275,18.7437,18.6587,18.7397,35700.0
2008-11-24 14:20:00,46.3,46.62,46.27,46.62,39300.0,18.7437,18.8733,18.7316,18.8733,39300.0
2008-11-24 14:25:00,46.61,46.76,46.57,46.62,74900.0,18.8692,18.93,18.853,18.8733,74900.0
2008-11-24 14:30:00,46.64,46.94,46.61,46.75,72500.0,18.8814,19.0028,18.8692,18.9259,72500.0
2008-11-24 14:35:00,46.72,46.9,46.72,46.83,46500.0,18.9138,18.9866,18.9138,18.9583,46500.0
2008-11-24 14:40:00,46.85,46.9,46.52,46.55,46500.0,18.9664,18.9866,18.8328,18.8449,46500.0
2008-11-24 14:45:00,46.54,46.64,46.31,46.32,52200.0,18.8409,18.8814,18.7478,18.7518,52200.0
2008-11-24 14:50:00,46.34,46.7,46.34,46.56,50000.0,18.7599,18.9057,18.7599,18.849,50000.0
2008-11-24 14:55:00,46.6,46.8,46.6,46.74,44300.0,18.8652,18.9462,18.8652,18.9219,44300.0
2008-11-24 15:00:00,46.76,46.82,46.61,46.82,68700.0,18.93,18.9543,18.8692,18.9543,68700.0
2008-11-24 15:05:00,46.82,46.89,46.69,46.88,84500.0,18.9543,18.9826,18.9016,18.9785,84500.0
2008-11-24 15:10:00,46.88,46.96,46.73,46.9,90800.0,18.9785,19.0109,18.9178,18.9866,90800.0
2008-11-24 15:15:00,46.9,46.96,46.79,46.81,92400.0,18.9866,19.0109,18.9421,18.9502,92400.0
2008-11-24 15:20:00,46.81,46.96,46.78,46.81,106100.0,18.9502,19.0109,18.9381,18.9502,106100.0
2008-11-24 15:25:00,46.81,47.09,46.76,47.08,154900.0,18.9502,19.0636,18.93,19.0595,154900.0
2008-11-24 15:30:00,47.08,47.11,46.9,46.94,147400.0,19.0595,19.0717,18.9866,19.0028,147400.0
2008-11-24 15:35:00,46.96,47.02,46.84,46.93,204300.0,19.0109,19.0352,18.9623,18.9988,204300.0
2008-11-24 15:40:00,46.92,47.18,46.92,47.13,169100.0,18.9947,19.1,18.9947,19.0797,169100.0
2008-11-24 15:45:00,47.12,47.13,46.73,46.73,117500.0,19.0757,19.0797,18.9178,18.9178,117500.0
2008-11-24 15:50:00,46.72,46.89,46.12,46.35,269300.0,18.9138,18.9826,18.6709,18.764,269300.0
2008-11-24 15:55:00,46.36,46.53,46.1,46.23,348400.0,18.768,18.8368,18.6628,18.7154,348400.0
2008-11-25 09:30:00,48.77,48.77,48.32,48.35,406400.0,19.7437,19.7437,19.5615,19.5736,406400.0
2008-11-25 09:35:00,48.37,48.4,48.17,48.33,301100.0,19.5817,19.5939,19.5008,19.5655,301100.0
2008-11-25 09:40:00,48.33,48.49,47.94,47.99,297500.0,19.5655,19.6303,19.4077,19.4279,297500.0
2008-11-25 09:45:00,47.97,48.06,47.82,48.01,199100.0,19.4198,19.4562,19.3591,19.436,199100.0
2008-11-25 09:50:00,48.01,48.3,48.01,48.11,158600.0,19.436,19.5534,19.436,19.4765,158600.0
2008-11-25 09:55:00,48.09,48.13,47.75,48.03,194200.0,19.4684,19.4846,19.3307,19.4441,194200.0
2008-11-25 10:00:00,48.03,48.6,48.03,48.42,328400.0,19.4441,19.6749,19.4441,19.602,328400.0
2008-11-25 10:05:00,48.42,48.91,48.42,48.91,255400.0,19.602,19.8004,19.602,19.8004,255400.0
2008-11-25 10:10:00,48.92,48.98,48.61,48.83,117100.0,19.8044,19.8287,19.6789,19.768,117100.0
2008-11-25 10:15:00,48.81,48.81,48.45,48.54,198900.0,19.7599,19.7599,19.6141,19.6506,198900.0
2008-11-25 10:20:00,48.56,48.73,48.4,48.42,100200.0,19.6587,19.7275,19.5939,19.602,100200.0
2008-11-25 10:25:00,48.44,48.66,48.37,48.47,136500.0,19.6101,19.6991,19.5817,19.6222,136500.0
2008-11-25 10:30:00,48.44,48.57,48.16,48.18,319900.0,19.6101,19.6627,19.4967,19.5048,319900.0
2008-11-25 10:35:00,48.15,48.16,47.84,47.84,154200.0,19.4927,19.4967,19.3672,19.3672,154200.0
2008-11-25 10:40:00,47.83,47.89,47.55,47.7,183300.0,19.3631,19.3874,19.2498,19.3105,183300.0
2008-11-25 10:45:00,47.69,47.72,47.49,47.51,93400.0,19.3065,19.3186,19.2255,19.2336,93400.0
2008-11-25 10:50:00,47.52,47.57,47.21,47.27,114500.0,19.2376,19.2579,19.1121,19.1364,114500.0
2008-11-25 10:55:00,47.26,47.52,47.24,47.44,115400.0,19.1324,19.2376,19.1243,19.2052,115400.0
2008-11-25 11:00:00,47.44,47.46,47.12,47.2,96700.0,19.2052,19.2133,19.0757,19.1081,96700.0
2008-11-25 11:05:00,47.18,47.19,46.85,46.98,155900.0,19.1,19.104,18.9664,19.019,155900.0
2008-11-25 11:10:00,46.99,47.35,46.98,47.32,73400.0,19.0231,19.1688,19.019,19.1567,73400.0
2008-11-25 11:15:00,47.3,47.66,47.22,47.61,167400.0,19.1486,19.2943,19.1162,19.2741,167400.0
2008-11-25 11:20:00,47.63,47.79,47.54,47.76,149100.0,19.2822,19.3469,19.2457,19.3348,149100.0
2008-11-25 11:25:00,47.78,47.85,47.49,47.49,99600.0,19.3429,19.3712,19.2255,19.2255,99600.0
2008-11-25 11:30:00,47.5,47.58,47.28,47.58,163800.0,19.2295,19.2619,19.1405,19.2619,163800.0
2008-11-25 11:35:00,47.59,47.9,47.54,47.6,94200.0,19.266,19.3915,19.2457,19.27,94200.0
2008-11-25 11:40:00,47.6,48.0,47.6,47.96,69200.0,19.27,19.432,19.27,19.4158,69200.0
2008-11-25 11:45:00,47.96,48.18,47.94,48.1,49900.0,19.4158,19.5048,19.4077,19.4724,49900.0
2008-11-25 11:50:00,48.09,48.11,47.78,47.98,91200.0,19.4684,19.4765,19.3429,19.4239,91200.0
2008-11-25 11:55:00,47.97,48.15,47.82,47.87,83200.0,19.4198,19.4927,19.3591,19.3793,83200.0
2008-11-25 12:00:00,47.88,47.92,47.64,47.64,53500.0,19.3834,19.3996,19.2862,19.2862,53500.0
2008-11-25 12:05:00,47.6,47.88,47.56,47.8,77800.0,19.27,19.3834,19.2538,19.351,77800.0
2008-11-25 12:10:00,47.81,47.87,47.4,47.49,63000.0,19.355,19.3793,19.1891,19.2255,63000.0
2008-11-25 12:15:00,47.44,47.61,47.3,47.35,93800.0,19.2052,19.2741,19.1486,19.1688,93800.0
2008-11-25 12:20:00,47.34,47.41,47.0,47.01,173200.0,19.1648,19.1931,19.0271,19.0312,173200.0
2008-11-25 12:25:00,47.0,47.37,46.98,47.33,132100.0,19.0271,19.1769,19.019,19.1607,132100.0
2008-11-25 12:30:00,47.33,47.5,47.08,47.21,76100.0,19.1607,19.2295,19.0595,19.1121,76100.0
2008-11-25 12:35:00,47.21,47.51,47.18,47.35,37400.0,19.1121,19.2336,19.1,19.1688,37400.0
2008-11-25 12:40:00,47.35,47.51,47.3,47.35,43800.0,19.1688,19.2336,19.1486,19.1688,43800.0
2008-11-25 12:45:00,47.35,47.35,47.12,47.14,46700.0,19.1688,19.1688,19.0757,19.0838,46700.0
2008-11-25 12:50:00,47.14,47.14,46.82,46.85,73300.0,19.0838,19.0838,18.9543,18.9664,73300.0
2008-11-25 12:55:00,46.85,47.22,46.78,47.04,42100.0,18.9664,19.1162,18.9381,19.0433,42100.0
2008-11-25 13:00:00,47.05,47.14,46.86,46.86,47600.0,19.0474,19.0838,18.9704,18.9704,47600.0
2008-11-25 13:05:00,46.88,47.1,46.85,47.1,56400.0,18.9785,19.0676,18.9664,19.0676,56400.0
2008-11-25 13:10:00,47.13,47.36,47.11,47.26,39400.0,19.0797,19.1729,19.0717,19.1324,39400.0
2008-11-25 13:15:00,47.25,47.32,47.05,47.31,50100.0,19.1283,19.1567,19.0474,19.1526,50100.0
2008-11-25 13:20:00,47.3,47.41,47.27,47.3,49400.0,19.1486,19.1931,19.1364,19.1486,49400.0
2008-11-25 13:25:00,47.32,47.72,47.29,47.61,56200.0,19.1567,19.3186,19.1445,19.2741,56200.0
2008-11-25 13:30:00,47.63,47.8,47.63,47.72,42500.0,19.2822,19.351,19.2822,19.3186,42500.0
2008-11-25 13:35:00,47.74,47.82,47.67,47.76,36600.0,19.3267,19.3591,19.2984,19.3348,36600.0
2008-11-25 13:40:00,47.77,47.87,47.49,47.5,52700.0,19.3388,19.3793,19.2255,19.2295,52700.0
2008-11-25 13:45:00,47.51,47.71,47.48,47.67,33500.0,19.2336,19.3146,19.2214,19.2984,33500.0
2008-11-25 13:50:00,47.66,47.71,47.5,47.62,55800.0,19.2943,19.3146,19.2295,19.2781,55800.0
2008-11-25 13:55:00,47.6,47.68,47.34,47.34,51200.0,19.27,19.3024,19.1648,19.1648,51200.0
2008-11-25 14:00:00,47.35,47.54,47.29,47.49,66500.0,19.1688,19.2457,19.1445,19.2255,66500.0
2008-11-25 14:05:00,47.49,47.56,47.21,47.26,74600.0,19.2255,19.2538,19.1121,19.1324,74600.0
2008-11-25 14:10:00,47.25,47.25,47.01,47.04,89400.0,19.1283,19.1283,19.0312,19.0433,89400.0
2008-11-25 14:15:00,47.04,47.16,46.85,47.15,90500.0,19.0433,19.0919,18.9664,19.0878,90500.0
2008-11-25 14:20:00,47.16,47.29,47.02,47.29,92000.0,19.0919,19.1445,19.0352,19.1445,92000.0
2008-11-25 14:25:00,47.3,47.35,47.07,47.07,140600.0,19.1486,19.1688,19.0555,19.0555,140600.0
2008-11-25 14:30:00,47.07,47.3,46.96,47.22,121200.0,19.0555,19.1486,19.0109,19.1162,121200.0
2008-11-25 14:35:00,47.21,47.32,47.11,47.16,183200.0,19.1121,19.1567,19.0717,19.0919,183200.0
2008-11-25 14:40:00,47.18,47.18,46.99,47.05,115900.0,19.1,19.1,19.0231,19.0474,115900.0
2008-11-25 14:45:00,47.01,47.1,46.97,47.03,103200.0,19.0312,19.0676,19.015,19.0393,103200.0
2008-11-25 14:50:00,47.03,47.2,46.92,47.19,108800.0,19.0393,19.1081,18.9947,19.104,108800.0
2008-11-25 14:55:00,47.19,47.63,47.18,47.56,199900.0,19.104,19.2822,19.1,19.2538,199900.0
2008-11-25 15:00:00,47.54,47.68,47.4,47.63,175000.0,19.2457,19.3024,19.1891,19.2822,175000.0
2008-11-25 15:05:00,47.63,47.8,47.46,47.5,248700.0,19.2822,19.351,19.2133,19.2295,248700.0
2008-11-25 15:10:00,47.5,47.66,47.24,47.39,150300.0,19.2295,19.2943,19.1243,19.185,150300.0
2008-11-25 15:15:00,47.39,47.51,47.26,47.36,146700.0,19.185,19.2336,19.1324,19.1729,146700.0
2008-11-25 15:20:00,47.36,47.49,47.06,47.24,187600.0,19.1729,19.2255,19.0514,19.1243,187600.0
2008-11-25 15:25:00,47.23,47.44,47.12,47.31,156400.0,19.1202,19.2052,19.0757,19.1526,156400.0
2008-11-25 15:30:00,47.31,47.45,47.21,47.36,199900.0,19.1526,19.2093,19.1121,19.1729,199900.0
2008-11-25 15:35:00,47.37,47.54,47.25,47.38,257500.0,19.1769,19.2457,19.1283,19.181,257500.0
2008-11-25 15:40:00,47.36,47.66,47.3,47.58,289100.0,19.1729,19.2943,19.1486,19.2619,289100.0
2008-11-25 15:45:00,47.58,47.6,47.39,47.49,295000.0,19.2619,19.27,19.185,19.2255,295000.0
2008-11-25 15:50:00,47.49,47.65,47.42,47.48,281800.0,19.2255,19.2903,19.1972,19.2214,281800.0
2008-11-25 15:55:00,47.48,47.54,47.19,47.4,316900.0,19.2214,19.2457,19.104,19.1891,316900.0
2008-11-26 09:30:00,45.82,46.04,45.75,45.91,203400.0,18.5494,18.6385,18.5211,18.5859,203400.0
2008-11-26 09:35:00,45.89,45.98,45.72,45.8,183400.0,18.5778,18.6142,18.5089,18.5413,183400.0
2008-11-26 09:40:00,45.8,46.0,45.6,45.67,131700.0,18.5413,18.6223,18.4604,18.4887,131700.0
2008-11-26 09:45:00,45.66,46.08,45.62,46.07,151200.0,18.4846,18.6547,18.4685,18.6506,151200.0
2008-11-26 09:50:00,46.07,46.42,46.03,46.21,145800.0,18.6506,18.7923,18.6344,18.7073,145800.0
2008-11-26 09:55:00,46.23,46.4,46.15,46.23,105500.0,18.7154,18.7842,18.683,18.7154,105500.0
2008-11-26 10:00:00,46.23,46.62,45.99,46.53,141900.0,18.7154,18.8733,18.6182,18.8368,141900.0
2008-11-26 10:05:00,46.54,46.6,46.29,46.34,68000.0,18.8409,18.8652,18.7397,18.7599,68000.0
2008-11-26 10:10:00,46.36,46.65,46.28,46.45,97900.0,18.768,18.8854,18.7356,18.8045,97900.0
2008-11-26 10:15:00,46.48,46.9,46.47,46.87,76900.0,18.8166,18.9866,18.8126,18.9745,76900.0
2008-11-26 10:20:00,46.87,47.08,46.83,47.04,62600.0,18.9745,19.0595,18.9583,19.0433,62600.0
2008-11-26 10:25:00,47.02,47.31,47.02,47.13,95800.0,19.0352,19.1526,19.0352,19.0797,95800.0
2008-11-26 10:30:00,47.11,47.27,46.94,46.95,69100.0,19.0717,19.1364,19.0028,19.0069,69100.0
2008-11-26 10:35:00,46.94,46.94,46.34,46.57,211200.0,19.0028,19.0028,18.7599,18.853,211200.0
2008-11-26 10:40:00,46.62,46.64,46.35,46.48,49700.0,18.8733,18.8814,18.764,18.8166,49700.0
2008-11-26 10:45:00,46.49,46.63,46.4,46.42,83100.0,18.8207,18.8773,18.7842,18.7923,83100.0
2008-11-26 10:50:00,46.4,46.9,46.3,46.84,106500.0,18.7842,18.9866,18.7437,18.9623,106500.0
2008-11-26 10:55:00,46.81,47.07,46.81,46.83,95200.0,18.9502,19.0555,18.9502,18.9583,95200.0
2008-11-26 11:00:00,46.78,46.92,46.55,46.67,72000.0,18.9381,18.9947,18.8449,18.8935,72000.0
2008-11-26 11:05:00,46.69,46.97,46.65,46.89,68800.0,18.9016,19.015,18.8854,18.9826,68800.0
2008-11-26 11:10:00,46.9,47.29,46.9,47.25,69400.0,18.9866,19.1445,18.9866,19.1283,69400.0
2008-11-26 11:15:00,47.22,47.52,47.19,47.52,87200.0,19.1162,19.2376,19.104,19.2376,87200.0
2008-11-26 11:20:00,47.47,47.61,47.33,47.55,124900.0,19.2174,19.2741,19.1607,19.2498,124900.0
2008-11-26 11:25:00,47.55,47.56,47.11,47.12,82200.0,19.2498,19.2538,19.0717,19.0757,82200.0
2008-11-26 11:30:00,47.11,47.2,46.91,46.91,80100.0,19.0717,19.1081,18.9907,18.9907,80100.0
2008-11-26 11:35:00,46.91,46.98,46.78,46.86,131700.0,18.9907,19.019,18.9381,18.9704,131700.0
2008-11-26 11:40:00,46.87,46.95,46.7,46.75,36100.0,18.9745,19.0069,18.9057,18.9259,36100.0
2008-11-26 11:45:00,46.74,46.89,46.54,46.89,79500.0,18.9219,18.9826,18.8409,18.9826,79500.0
2008-11-26 11:50:00,46.89,46.92,46.65,46.72,28700.0,18.9826,18.9947,18.8854,18.9138,28700.0
2008-11-26 11:55:00,46.72,46.84,46.62,46.71,40500.0,18.9138,18.9623,18.8733,18.9097,40500.0
2008-11-26 12:00:00,46.71,46.79,46.62,46.71,30800.0,18.9097,18.9421,18.8733,18.9097,30800.0
2008-11-26 12:05:00,46.71,46.88,46.71,46.74,89500.0,18.9097,18.9785,18.9097,18.9219,89500.0
2008-11-26 12:10:00,46.73,46.8,46.65,46.7,30500.0,18.9178,18.9462,18.8854,18.9057,30500.0
2008-11-26 12:15:00,46.76,46.88,46.76,46.8,17300.0,18.93,18.9785,18.93,18.9462,17300.0
2008-11-26 12:20:00,46.8,46.88,46.78,46.88,30300.0,18.9462,18.9785,18.9381,18.9785,30300.0
2008-11-26 12:25:00,46.87,47.04,46.79,46.97,20300.0,18.9745,19.0433,18.9421,19.015,20300.0
2008-11-26 12:30:00,46.95,47.07,46.85,47.01,26700.0,19.0069,19.0555,18.9664,19.0312,26700.0
2008-11-26 12:35:00,47.01,47.14,46.97,47.1,20600.0,19.0312,19.0838,19.015,19.0676,20600.0
2008-11-26 12:40:00,47.11,47.28,47.07,47.28,78200.0,19.0717,19.1405,19.0555,19.1405,78200.0
2008-11-26 12:45:00,47.25,47.44,47.23,47.39,67400.0,19.1283,19.2052,19.1202,19.185,67400.0
2008-11-26 12:50:00,47.39,47.57,47.38,47.45,62800.0,19.185,19.2579,19.181,19.2093,62800.0
2008-11-26 12:55:00,47.47,47.51,47.38,47.41,48300.0,19.2174,19.2336,19.181,19.1931,48300.0
2008-11-26 13:00:00,47.41,47.56,47.4,47.56,26600.0,19.1931,19.2538,19.1891,19.2538,26600.0
2008-11-26 13:05:00,47.57,47.65,47.55,47.55,52100.0,19.2579,19.2903,19.2498,19.2498,52100.0
2008-11-26 13:10:00,47.55,47.55,47.22,47.27,43000.0,19.2498,19.2498,19.1162,19.1364,43000.0
2008-11-26 13:15:00,47.3,47.39,47.28,47.31,17400.0,19.1486,19.185,19.1405,19.1526,17400.0
2008-11-26 13:20:00,47.31,47.45,47.3,47.33,44300.0,19.1526,19.2093,19.1486,19.1607,44300.0
2008-11-26 13:25:00,47.31,47.43,47.25,47.37,28300.0,19.1526,19.2012,19.1283,19.1769,28300.0
2008-11-26 13:30:00,47.36,47.38,47.15,47.16,28600.0,19.1729,19.181,19.0878,19.0919,28600.0
2008-11-26 13:35:00,47.18,47.34,47.16,47.3,21900.0,19.1,19.1648,19.0919,19.1486,21900.0
2008-11-26 13:40:00,47.3,47.34,47.15,47.31,44500.0,19.1486,19.1648,19.0878,19.1526,44500.0
2008-11-26 13:45:00,47.31,47.49,47.23,47.38,38700.0,19.1526,19.2255,19.1202,19.181,38700.0
2008-11-26 13:50:00,47.39,47.51,47.27,47.32,20300.0,19.185,19.2336,19.1364,19.1567,20300.0
2008-11-26 13:55:00,47.33,47.38,47.25,47.35,19500.0,19.1607,19.181,19.1283,19.1688,19500.0
2008-11-26 14:00:00,47.33,47.33,47.15,47.18,30300.0,19.1607,19.1607,19.0878,19.1,30300.0
2008-11-26 14:05:00,47.17,47.4,47.15,47.35,26100.0,19.0959,19.1891,19.0878,19.1688,26100.0
2008-11-26 14:10:00,47.36,47.38,47.29,47.29,38300.0,19.1729,19.181,19.1445,19.1445,38300.0
2008-11-26 14:15:00,47.29,47.5,47.29,47.37,85900.0,19.1445,19.2295,19.1445,19.1769,85900.0
2008-11-26 14:20:00,47.35,47.71,47.33,47.57,40800.0,19.1688,19.3146,19.1607,19.2579,40800.0
2008-11-26 14:25:00,47.56,47.64,47.42,47.59,26700.0,19.2538,19.2862,19.1972,19.266,26700.0
2008-11-26 14:30:00,47.6,47.85,47.54,47.8,62300.0,19.27,19.3712,19.2457,19.351,62300.0
2008-11-26 14:35:00,47.8,47.8,47.58,47.7,27000.0,19.351,19.351,19.2619,19.3105,27000.0
2008-11-26 14:40:00,47.71,47.83,47.66,47.78,33400.0,19.3146,19.3631,19.2943,19.3429,33400.0
2008-11-26 14:45:00,47.79,47.9,47.68,47.85,33800.0,19.3469,19.3915,19.3024,19.3712,33800.0
2008-11-26 14:50:00,47.85,47.92,47.79,47.83,24400.0,19.3712,19.3996,19.3469,19.3631,24400.0
2008-11-26 14:55:00,47.83,47.97,47.83,47.91,36000.0,19.3631,19.4198,19.3631,19.3955,36000.0
2008-11-26 15:00:00,47.91,47.99,47.83,47.88,54000.0,19.3955,19.4279,19.3631,19.3834,54000.0
2008-11-26 15:05:00,47.88,47.91,47.75,47.84,44900.0,19.3834,19.3955,19.3307,19.3672,44900.0
2008-11-26 15:10:00,47.85,48.2,47.79,48.14,63200.0,19.3712,19.5129,19.3469,19.4886,63200.0
2008-11-26 15:15:00,48.17,48.24,47.98,48.01,54200.0,19.5008,19.5291,19.4239,19.436,54200.0
2008-11-26 15:20:00,47.98,48.09,47.83,48.0,61500.0,19.4239,19.4684,19.3631,19.432,61500.0
2008-11-26 15:25:00,48.05,48.2,47.98,48.2,68000.0,19.4522,19.5129,19.4239,19.5129,68000.0
2008-11-26 15:30:00,48.19,48.43,48.18,48.36,130600.0,19.5089,19.606,19.5048,19.5777,130600.0
2008-11-26 15:35:00,48.35,48.43,48.21,48.31,74800.0,19.5736,19.606,19.517,19.5575,74800.0
2008-11-26 15:40:00,48.32,48.37,48.14,48.18,114000.0,19.5615,19.5817,19.4886,19.5048,114000.0
2008-11-26 15:45:00,48.17,48.31,47.69,48.08,190400.0,19.5008,19.5575,19.3065,19.4643,190400.0
2008-11-26 15:50:00,48.11,48.33,48.02,48.33,111400.0,19.4765,19.5655,19.44,19.5655,111400.0
2008-11-26 15:55:00,48.32,48.42,48.31,48.36,144700.0,19.5615,19.602,19.5575,19.5777,144700.0
2008-11-28 09:30:00,48.29,48.36,48.21,48.28,172000.0,19.5494,19.5777,19.517,19.5453,172000.0
2008-11-28 09:35:00,48.28,48.46,48.25,48.46,91700.0,19.5453,19.6182,19.5332,19.6182,91700.0
2008-11-28 09:40:00,48.45,48.46,48.12,48.16,66500.0,19.6141,19.6182,19.4805,19.4967,66500.0
2008-11-28 09:45:00,48.17,48.35,48.15,48.24,55700.0,19.5008,19.5736,19.4927,19.5291,55700.0
2008-11-28 09:50:00,48.24,48.24,48.1,48.1,71500.0,19.5291,19.5291,19.4724,19.4724,71500.0
2008-11-28 09:55:00,48.08,48.37,48.07,48.16,78200.0,19.4643,19.5817,19.4603,19.4967,78200.0
2008-11-28 10:00:00,48.15,48.31,48.15,48.24,51900.0,19.4927,19.5575,19.4927,19.5291,51900.0
2008-11-28 10:05:00,48.2,48.29,47.93,48.07,66100.0,19.5129,19.5494,19.4036,19.4603,66100.0
2008-11-28 10:10:00,48.06,48.15,48.0,48.11,69700.0,19.4562,19.4927,19.432,19.4765,69700.0
2008-11-28 10:15:00,48.11,48.15,48.0,48.13,99100.0,19.4765,19.4927,19.432,19.4846,99100.0
2008-11-28 10:20:00,48.1,48.19,48.05,48.16,68600.0,19.4724,19.5089,19.4522,19.4967,68600.0
2008-11-28 10:25:00,48.17,48.23,48.09,48.09,62000.0,19.5008,19.5251,19.4684,19.4684,62000.0
2008-11-28 10:30:00,48.11,48.15,48.01,48.12,64700.0,19.4765,19.4927,19.436,19.4805,64700.0
2008-11-28 10:35:00,48.11,48.23,48.06,48.2,51600.0,19.4765,19.5251,19.4562,19.5129,51600.0
2008-11-28 10:40:00,48.18,48.23,48.07,48.21,63200.0,19.5048,19.5251,19.4603,19.517,63200.0
2008-11-28 10:45:00,48.19,48.3,48.19,48.23,40300.0,19.5089,19.5534,19.5089,19.5251,40300.0
2008-11-28 10:50:00,48.23,48.44,48.21,48.44,55300.0,19.5251,19.6101,19.517,19.6101,55300.0
2008-11-28 10:55:00,48.43,48.5,48.29,48.32,62300.0,19.606,19.6344,19.5494,19.5615,62300.0
2008-11-28 11:00:00,48.31,48.31,47.93,47.97,81400.0,19.5575,19.5575,19.4036,19.4198,81400.0
2008-11-28 11:05:00,47.97,48.1,47.95,48.07,56100.0,19.4198,19.4724,19.4117,19.4603,56100.0
2008-11-28 11:10:00,48.06,48.15,48.03,48.08,17900.0,19.4562,19.4927,19.4441,19.4643,17900.0
2008-11-28 11:15:00,48.05,48.05,47.8,47.89,40500.0,19.4522,19.4522,19.351,19.3874,40500.0
2008-11-28 11:20:00,47.89,47.9,47.7,47.8,80200.0,19.3874,19.3915,19.3105,19.351,80200.0
2008-11-28 11:25:00,47.83,48.15,47.82,48.05,38800.0,19.3631,19.4927,19.3591,19.4522,38800.0
2008-11-28 11:30:00,48.07,48.2,47.99,48.14,65200.0,19.4603,19.5129,19.4279,19.4886,65200.0
2008-11-28 11:35:00,48.15,48.35,48.15,48.22,47100.0,19.4927,19.5736,19.4927,19.521,47100.0
2008-11-28 11:40:00,48.23,48.36,48.15,48.32,69200.0,19.5251,19.5777,19.4927,19.5615,69200.0
2008-11-28 11:45:00,48.31,48.32,48.21,48.3,85700.0,19.5575,19.5615,19.517,19.5534,85700.0
2008-11-28 11:50:00,48.31,48.46,48.31,48.46,28400.0,19.5575,19.6182,19.5575,19.6182,28400.0
2008-11-28 11:55:00,48.46,48.5,48.34,48.38,19700.0,19.6182,19.6344,19.5696,19.5858,19700.0
2008-11-28 12:00:00,48.38,48.41,48.23,48.23,62400.0,19.5858,19.5979,19.5251,19.5251,62400.0
2008-11-28 12:05:00,48.25,48.35,48.2,48.26,75300.0,19.5332,19.5736,19.5129,19.5372,75300.0
2008-11-28 12:10:00,48.28,48.37,48.25,48.29,26000.0,19.5453,19.5817,19.5332,19.5494,26000.0
2008-11-28 12:15:00,48.29,48.36,48.2,48.22,29000.0,19.5494,19.5777,19.5129,19.521,29000.0
2008-11-28 12:20:00,48.24,48.24,48.06,48.18,26400.0,19.5291,19.5291,19.4562,19.5048,26400.0
2008-11-28 12:25:00,48.16,48.24,48.11,48.21,31600.0,19.4967,19.5291,19.4765,19.517,31600.0
2008-11-28 12:30:00,48.23,48.28,48.17,48.26,21900.0,19.5251,19.5453,19.5008,19.5372,21900.0
2008-11-28 12:35:00,48.3,48.35,48.28,48.3,13700.0,19.5534,19.5736,19.5453,19.5534,13700.0
2008-11-28 12:40:00,48.32,48.5,48.32,48.49,28300.0,19.5615,19.6344,19.5615,19.6303,28300.0
2008-11-28 12:45:00,48.47,48.57,48.45,48.52,39600.0,19.6222,19.6627,19.6141,19.6425,39600.0
2008-11-28 12:50:00,48.53,48.58,48.45,48.55,70500.0,19.6465,19.6668,19.6141,19.6546,70500.0
2008-11-28 12:55:00,48.56,48.66,48.51,48.66,74300.0,19.6587,19.6991,19.6384,19.6991,74300.0
2008-11-28 13:00:00,48.69,48.69,48.69,48.69,30300.0,19.7113,19.7113,19.7113,19.7113,30300.0
2008-11-28 13:05:00,48.69,48.69,48.69,48.69,0.0,19.7113,19.7113,19.7113,19.7113,0.0
2008-11-28 13:10:00,48.65,48.69,48.65,48.66,500.0,19.6951,19.7113,19.6951,19.6991,500.0
2008-11-28 13:15:00,48.66,48.66,48.66,48.66,0.0,19.6991,19.6991,19.6991,19.6991,0.0
2008-11-28 13:20:00,48.66,48.66,48.66,48.66,0.0,19.6991,19.6991,19.6991,19.6991,0.0
2008-11-28 13:25:00,48.98,49.0,48.98,49.0,700.0,19.8287,19.8368,19.8287,19.8368,700.0
2008-11-28 13:30:00,49.0,49.0,49.0,49.0,0.0,19.8368,19.8368,19.8368,19.8368,0.0
2008-11-28 13:35:00,49.0,49.0,49.0,49.0,0.0,19.8368,19.8368,19.8368,19.8368,0.0
2008-11-28 13:40:00,49.0,49.0,49.0,49.0,0.0,19.8368,19.8368,19.8368,19.8368,0.0
2008-11-28 13:45:00,49.0,49.0,49.0,49.0,0.0,19.8368,19.8368,19.8368,19.8368,0.0
2008-11-28 13:50:00,49.11,49.12,49.11,49.12,1100.0,19.8813,19.8854,19.8813,19.8854,1100.0
2008-11-28 13:55:00,49.12,49.12,49.12,49.12,0.0,19.8854,19.8854,19.8854,19.8854,0.0
2008-11-28 14:00:00,49.12,49.12,49.12,49.12,0.0,19.8854,19.8854,19.8854,19.8854,0.0
2008-11-28 14:05:00,49.12,49.12,49.12,49.12,0.0,19.8854,19.8854,19.8854,19.8854,0.0
2008-11-28 14:10:00,49.12,49.12,49.12,49.12,0.0,19.8854,19.8854,19.8854,19.8854,0.0
2008-11-28 14:15:00,49.12,49.12,49.12,49.12,0.0,19.8854,19.8854,19.8854,19.8854,0.0
2008-11-28 14:20:00,49.12,49.12,49.12,49.12,0.0,19.8854,19.8854,19.8854,19.8854,0.0
2008-11-28 14:25:00,49.12,49.12,49.12,49.12,0.0,19.8854,19.8854,19.8854,19.8854,0.0
2008-11-28 14:30:00,49.12,49.12,49.12,49.12,0.0,19.8854,19.8854,19.8854,19.8854,0.0
2008-11-28 14:35:00,49.12,49.12,49.12,49.12,0.0,19.8854,19.8854,19.8854,19.8854,0.0
2008-11-28 14:40:00,49.12,49.12,49.12,49.12,0.0,19.8854,19.8854,19.8854,19.8854,0.0
2008-11-28 14:45:00,49.12,49.12,49.12,49.12,0.0,19.8854,19.8854,19.8854,19.8854,0.0
2008-11-28 14:50:00,49.12,49.12,49.12,49.12,0.0,19.8854,19.8854,19.8854,19.8854,0.0
2008-11-28 14:55:00,49.12,49.12,49.12,49.12,0.0,19.8854,19.8854,19.8854,19.8854,0.0
2008-11-28 15:00:00,49.12,49.12,49.12,49.12,100.0,19.8854,19.8854,19.8854,19.8854,100.0
2008-11-28 15:05:00,49.12,49.12,49.12,49.12,0.0,19.8854,19.8854,19.8854,19.8854,0.0
2008-11-28 15:10:00,49.12,49.12,49.12,49.12,0.0,19.8854,19.8854,19.8854,19.8854,0.0
2008-11-28 15:15:00,49.12,49.12,49.12,49.12,0.0,19.8854,19.8854,19.8854,19.8854,0.0
2008-11-28 15:20:00,49.12,49.12,49.12,49.12,0.0,19.8854,19.8854,19.8854,19.8854,0.0
2008-11-28 15:25:00,49.12,49.12,49.12,49.12,0.0,19.8854,19.8854,19.8854,19.8854,0.0
2008-11-28 15:30:00,49.12,49.12,49.12,49.12,0.0,19.8854,19.8854,19.8854,19.8854,0.0
2008-11-28 15:35:00,49.12,49.12,49.12,49.12,0.0,19.8854,19.8854,19.8854,19.8854,0.0
2008-11-28 15:40:00,49.12,49.12,49.12,49.12,0.0,19.8854,19.8854,19.8854,19.8854,0.0
2008-11-28 15:45:00,49.12,49.12,49.12,49.12,0.0,19.8854,19.8854,19.8854,19.8854,0.0
2008-11-28 15:50:00,49.12,49.12,49.12,49.12,0.0,19.8854,19.8854,19.8854,19.8854,0.0
2008-11-28 15:55:00,49.12,49.12,49.12,49.12,0.0,19.8854,19.8854,19.8854,19.8854,0.0
2008-12-01 09:30:00,45.96,46.13,45.73,45.76,205700.0,18.6061,18.6749,18.513,18.5251,205700.0
2008-12-01 09:35:00,45.75,45.85,45.66,45.75,180800.0,18.5211,18.5616,18.4846,18.5211,180800.0
2008-12-01 09:40:00,45.72,45.74,45.43,45.45,176600.0,18.5089,18.517,18.3915,18.3996,176600.0
2008-12-01 09:45:00,45.44,45.52,45.26,45.3,188200.0,18.3956,18.428,18.3227,18.3389,188200.0
2008-12-01 09:50:00,45.31,45.34,45.02,45.06,216600.0,18.343,18.3551,18.2256,18.2417,216600.0
2008-12-01 09:55:00,45.07,45.14,45.01,45.07,156400.0,18.2458,18.2741,18.2215,18.2458,156400.0
2008-12-01 10:00:00,45.07,45.33,45.03,45.22,195000.0,18.2458,18.3511,18.2296,18.3065,195000.0
2008-12-01 10:05:00,45.24,45.29,44.93,45.06,207800.0,18.3146,18.3349,18.1891,18.2417,207800.0
2008-12-01 10:10:00,45.05,45.15,44.97,45.02,167800.0,18.2377,18.2782,18.2053,18.2256,167800.0
2008-12-01 10:15:00,45.03,45.05,44.94,44.98,142400.0,18.2296,18.2377,18.1932,18.2094,142400.0
2008-12-01 10:20:00,44.97,45.0,44.88,44.9,92800.0,18.2053,18.2175,18.1689,18.177,92800.0
2008-12-01 10:25:00,44.87,44.88,44.58,44.62,110500.0,18.1648,18.1689,18.0474,18.0636,110500.0
2008-12-01 10:30:00,44.62,44.68,44.46,44.65,141300.0,18.0636,18.0879,17.9988,18.0758,141300.0
2008-12-01 10:35:00,44.67,44.68,44.41,44.44,92300.0,18.0839,18.0879,17.9786,17.9907,92300.0
2008-12-01 10:40:00,44.44,44.64,44.35,44.64,123200.0,17.9907,18.0717,17.9543,18.0717,123200.0
2008-12-01 10:45:00,44.65,44.76,44.63,44.63,94600.0,18.0758,18.1203,18.0677,18.0677,94600.0
2008-12-01 10:50:00,44.62,44.7,44.47,44.53,105300.0,18.0636,18.096,18.0029,18.0272,105300.0
2008-12-01 10:55:00,44.53,44.53,44.3,44.37,101600.0,18.0272,18.0272,17.9341,17.9624,101600.0
2008-12-01 11:00:00,44.38,44.53,44.35,44.51,78400.0,17.9665,18.0272,17.9543,18.0191,78400.0
2008-12-01 11:05:00,44.51,44.63,44.39,44.41,67900.0,18.0191,18.0677,17.9705,17.9786,67900.0
2008-12-01 11:10:00,44.4,44.75,44.4,44.75,119500.0,17.9746,18.1162,17.9746,18.1162,119500.0
2008-12-01 11:15:00,44.73,44.77,44.66,44.72,83000.0,18.1082,18.1243,18.0798,18.1041,83000.0
2008-12-01 11:20:00,44.72,44.83,44.64,44.66,88200.0,18.1041,18.1486,18.0717,18.0798,88200.0
2008-12-01 11:25:00,44.64,44.65,44.14,44.17,146500.0,18.0717,18.0758,17.8693,17.8814,146500.0
2008-12-01 11:30:00,44.17,44.34,44.11,44.33,86900.0,17.8814,17.9503,17.8572,17.9462,86900.0
2008-12-01 11:35:00,44.31,44.43,44.25,44.4,128000.0,17.9381,17.9867,17.9138,17.9746,128000.0
2008-12-01 11:40:00,44.42,44.51,44.22,44.24,71600.0,17.9827,18.0191,17.9017,17.9098,71600.0
2008-12-01 11:45:00,44.25,44.33,44.13,44.3,126000.0,17.9138,17.9462,17.8653,17.9341,126000.0
2008-12-01 11:50:00,44.31,44.31,44.11,44.21,71100.0,17.9381,17.9381,17.8572,17.8976,71100.0
2008-12-01 11:55:00,44.21,44.26,44.12,44.13,47300.0,17.8976,17.9179,17.8612,17.8653,47300.0
2008-12-01 12:00:00,44.12,44.16,44.0,44.05,93500.0,17.8612,17.8774,17.8126,17.8329,93500.0
2008-12-01 12:05:00,44.05,44.24,44.01,44.12,121500.0,17.8329,17.9098,17.8167,17.8612,121500.0
2008-12-01 12:10:00,44.11,44.31,44.09,44.15,99500.0,17.8572,17.9381,17.8491,17.8733,99500.0
2008-12-01 12:15:00,44.13,44.15,44.01,44.07,51100.0,17.8653,17.8733,17.8167,17.841,51100.0
2008-12-01 12:20:00,44.03,44.11,44.0,44.02,33900.0,17.8248,17.8572,17.8126,17.8207,33900.0
2008-12-01 12:25:00,44.03,44.06,43.87,43.96,80800.0,17.8248,17.8369,17.76,17.7964,80800.0
2008-12-01 12:30:00,43.97,44.1,43.92,44.08,43700.0,17.8005,17.8531,17.7802,17.845,43700.0
2008-12-01 12:35:00,44.09,44.12,43.95,44.0,45100.0,17.8491,17.8612,17.7924,17.8126,45100.0
2008-12-01 12:40:00,44.01,44.04,43.88,44.0,68100.0,17.8167,17.8288,17.764,17.8126,68100.0
2008-12-01 12:45:00,43.98,44.13,43.96,44.04,31600.0,17.8045,17.8653,17.7964,17.8288,31600.0
2008-12-01 12:50:00,44.05,44.1,43.95,44.01,55200.0,17.8329,17.8531,17.7924,17.8167,55200.0
2008-12-01 12:55:00,44.01,44.08,43.95,44.0,48900.0,17.8167,17.845,17.7924,17.8126,48900.0
2008-12-01 13:00:00,44.01,44.27,44.01,44.25,91000.0,17.8167,17.9219,17.8167,17.9138,91000.0
2008-12-01 13:05:00,44.25,44.46,44.17,44.39,76100.0,17.9138,17.9988,17.8814,17.9705,76100.0
2008-12-01 13:10:00,44.39,44.56,44.39,44.55,53500.0,17.9705,18.0393,17.9705,18.0353,53500.0
2008-12-01 13:15:00,44.53,44.57,44.45,44.53,39900.0,18.0272,18.0434,17.9948,18.0272,39900.0
2008-12-01 13:20:00,44.53,44.56,44.34,44.42,30400.0,18.0272,18.0393,17.9503,17.9827,30400.0
2008-12-01 13:25:00,44.4,44.43,44.31,44.39,35400.0,17.9746,17.9867,17.9381,17.9705,35400.0
2008-12-01 13:30:00,44.37,44.62,44.34,44.55,39400.0,17.9624,18.0636,17.9503,18.0353,39400.0
2008-12-01 13:35:00,44.57,44.59,44.39,44.39,27900.0,18.0434,18.0515,17.9705,17.9705,27900.0
2008-12-01 13:40:00,44.41,44.47,44.27,44.27,49000.0,17.9786,18.0029,17.9219,17.9219,49000.0
2008-12-01 13:45:00,44.29,44.4,44.18,44.25,60600.0,17.93,17.9746,17.8855,17.9138,60600.0
2008-12-01 13:50:00,44.22,44.37,44.14,44.25,28200.0,17.9017,17.9624,17.8693,17.9138,28200.0
2008-12-01 13:55:00,44.28,44.4,44.15,44.39,37100.0,17.926,17.9746,17.8733,17.9705,37100.0
2008-12-01 14:00:00,44.41,44.44,44.21,44.27,40200.0,17.9786,17.9907,17.8976,17.9219,40200.0
2008-12-01 14:05:00,44.29,44.41,44.07,44.35,102400.0,17.93,17.9786,17.841,17.9543,102400.0
2008-12-01 14:10:00,44.35,44.42,44.2,44.32,58500.0,17.9543,17.9827,17.8936,17.9422,58500.0
2008-12-01 14:15:00,44.31,44.33,44.06,44.21,87000.0,17.9381,17.9462,17.8369,17.8976,87000.0
2008-12-01 14:20:00,44.2,44.43,44.19,44.38,48100.0,17.8936,17.9867,17.8895,17.9665,48100.0
2008-12-01 14:25:00,44.42,44.51,44.3,44.41,50700.0,17.9827,18.0191,17.9341,17.9786,50700.0
2008-12-01 14:30:00,44.41,44.62,44.34,44.48,79900.0,17.9786,18.0636,17.9503,18.0069,79900.0
2008-12-01 14:35:00,44.49,44.5,44.28,44.35,67800.0,18.011,18.015,17.926,17.9543,67800.0
2008-12-01 14:40:00,44.33,44.43,44.29,44.31,53500.0,17.9462,17.9867,17.93,17.9381,53500.0
2008-12-01 14:45:00,44.31,44.53,44.31,44.45,44400.0,17.9381,18.0272,17.9381,17.9948,44400.0
2008-12-01 14:50:00,44.45,44.61,44.44,44.57,69700.0,17.9948,18.0596,17.9907,18.0434,69700.0
2008-12-01 14:55:00,44.58,44.61,44.4,44.41,75100.0,18.0474,18.0596,17.9746,17.9786,75100.0
2008-12-01 15:00:00,44.43,44.53,44.37,44.4,86400.0,17.9867,18.0272,17.9624,17.9746,86400.0
2008-12-01 15:05:00,44.38,44.51,44.27,44.42,92200.0,17.9665,18.0191,17.9219,17.9827,92200.0
2008-12-01 15:10:00,44.43,44.55,44.4,44.42,67100.0,17.9867,18.0353,17.9746,17.9827,67100.0
2008-12-01 15:15:00,44.41,44.48,44.34,44.35,81600.0,17.9786,18.0069,17.9503,17.9543,81600.0
2008-12-01 15:20:00,44.36,44.38,44.12,44.16,121100.0,17.9584,17.9665,17.8612,17.8774,121100.0
2008-12-01 15:25:00,44.16,44.3,44.08,44.23,120300.0,17.8774,17.9341,17.845,17.9057,120300.0
2008-12-01 15:30:00,44.23,44.25,44.11,44.18,132200.0,17.9057,17.9138,17.8572,17.8855,132200.0
2008-12-01 15:35:00,44.17,44.24,44.0,44.03,107400.0,17.8814,17.9098,17.8126,17.8248,107400.0
2008-12-01 15:40:00,44.03,44.06,43.75,43.79,173000.0,17.8248,17.8369,17.7114,17.7276,173000.0
2008-12-01 15:45:00,43.79,43.89,43.66,43.81,200200.0,17.7276,17.7681,17.675,17.7357,200200.0
2008-12-01 15:50:00,43.83,43.84,43.55,43.61,203700.0,17.7438,17.7479,17.6304,17.6547,203700.0
2008-12-01 15:55:00,43.61,43.66,43.5,43.52,281000.0,17.6547,17.675,17.6102,17.6183,281000.0
2008-12-02 09:30:00,45.7,45.7,45.44,45.51,166200.0,18.5008,18.5008,18.3956,18.4239,166200.0
2008-12-02 09:35:00,45.53,45.69,45.45,45.54,184100.0,18.432,18.4968,18.3996,18.4361,184100.0
2008-12-02 09:40:00,45.54,45.57,45.12,45.14,135400.0,18.4361,18.4482,18.266,18.2741,135400.0
2008-12-02 09:45:00,45.16,45.25,44.94,45.08,122000.0,18.2822,18.3187,18.1932,18.2498,122000.0
2008-12-02 09:50:00,45.08,45.49,45.01,45.32,117500.0,18.2498,18.4158,18.2215,18.347,117500.0
2008-12-02 09:55:00,45.36,45.5,45.07,45.33,114900.0,18.3632,18.4199,18.2458,18.3511,114900.0
2008-12-02 10:00:00,45.35,45.84,45.23,45.84,176200.0,18.3591,18.5575,18.3106,18.5575,176200.0
2008-12-02 10:05:00,45.84,46.0,45.66,45.96,140500.0,18.5575,18.6223,18.4846,18.6061,140500.0
2008-12-02 10:10:00,45.97,46.13,45.84,45.91,386500.0,18.6101,18.6749,18.5575,18.5859,386500.0
2008-12-02 10:15:00,45.9,46.07,45.82,45.99,144400.0,18.5818,18.6506,18.5494,18.6182,144400.0
2008-12-02 10:20:00,45.98,46.12,45.82,45.96,230300.0,18.6142,18.6709,18.5494,18.6061,230300.0
2008-12-02 10:25:00,45.95,45.98,45.8,45.85,100500.0,18.602,18.6142,18.5413,18.5616,100500.0
2008-12-02 10:30:00,45.88,45.95,45.66,45.69,158400.0,18.5737,18.602,18.4846,18.4968,158400.0
2008-12-02 10:35:00,45.71,45.84,45.62,45.83,129500.0,18.5049,18.5575,18.4685,18.5535,129500.0
2008-12-02 10:40:00,45.83,46.05,45.8,45.8,100300.0,18.5535,18.6425,18.5413,18.5413,100300.0
2008-12-02 10:45:00,45.8,46.06,45.72,45.75,106100.0,18.5413,18.6466,18.5089,18.5211,106100.0
2008-12-02 10:50:00,45.74,45.74,45.48,45.48,73100.0,18.517,18.517,18.4118,18.4118,73100.0
2008-12-02 10:55:00,45.48,45.65,45.38,45.48,62400.0,18.4118,18.4806,18.3713,18.4118,62400.0
2008-12-02 11:00:00,45.46,45.67,45.31,45.47,107200.0,18.4037,18.4887,18.343,18.4077,107200.0
2008-12-02 11:05:00,45.45,45.48,45.2,45.23,105000.0,18.3996,18.4118,18.2984,18.3106,105000.0
2008-12-02 11:10:00,45.24,45.35,45.07,45.08,101100.0,18.3146,18.3591,18.2458,18.2498,101100.0
2008-12-02 11:15:00,45.08,45.24,45.05,45.23,100400.0,18.2498,18.3146,18.2377,18.3106,100400.0
2008-12-02 11:20:00,45.23,45.37,45.23,45.25,143700.0,18.3106,18.3672,18.3106,18.3187,143700.0
2008-12-02 11:25:00,45.25,45.54,45.22,45.48,85700.0,18.3187,18.4361,18.3065,18.4118,85700.0
2008-12-02 11:30:00,45.49,45.62,45.32,45.37,115800.0,18.4158,18.4685,18.347,18.3672,115800.0
2008-12-02 11:35:00,45.36,45.51,45.33,45.37,78000.0,18.3632,18.4239,18.3511,18.3672,78000.0
2008-12-02 11:40:00,45.37,45.57,45.27,45.5,74200.0,18.3672,18.4482,18.3268,18.4199,74200.0
2008-12-02 11:45:00,45.49,45.8,45.43,45.8,53300.0,18.4158,18.5413,18.3915,18.5413,53300.0
2008-12-02 11:50:00,45.78,45.86,45.66,45.69,51800.0,18.5332,18.5656,18.4846,18.4968,51800.0
2008-12-02 11:55:00,45.7,45.89,45.7,45.74,36500.0,18.5008,18.5778,18.5008,18.517,36500.0
2008-12-02 12:00:00,45.74,45.99,45.71,45.77,67400.0,18.517,18.6182,18.5049,18.5292,67400.0
2008-12-02 12:05:00,45.77,45.99,45.73,45.87,41000.0,18.5292,18.6182,18.513,18.5697,41000.0
2008-12-02 12:10:00,45.89,45.95,45.78,45.92,31000.0,18.5778,18.602,18.5332,18.5899,31000.0
2008-12-02 12:15:00,45.86,46.0,45.86,45.99,34100.0,18.5656,18.6223,18.5656,18.6182,34100.0
2008-12-02 12:20:00,46.0,46.17,45.98,46.03,85700.0,18.6223,18.6911,18.6142,18.6344,85700.0
2008-12-02 12:25:00,46.04,46.19,46.03,46.09,70300.0,18.6385,18.6992,18.6344,18.6587,70300.0
2008-12-02 12:30:00,46.1,46.27,45.94,45.99,133100.0,18.6628,18.7316,18.598,18.6182,133100.0
2008-12-02 12:35:00,46.0,46.18,45.98,46.07,38900.0,18.6223,18.6952,18.6142,18.6506,38900.0
2008-12-02 12:40:00,46.07,46.11,45.97,46.01,25300.0,18.6506,18.6668,18.6101,18.6263,25300.0
2008-12-02 12:45:00,46.02,46.07,45.93,45.97,33200.0,18.6304,18.6506,18.5939,18.6101,33200.0
2008-12-02 12:50:00,45.99,46.06,45.82,45.92,30500.0,18.6182,18.6466,18.5494,18.5899,30500.0
2008-12-02 12:55:00,45.9,46.04,45.87,45.96,30800.0,18.5818,18.6385,18.5697,18.6061,30800.0
2008-12-02 13:00:00,45.94,46.04,45.82,45.94,49800.0,18.598,18.6385,18.5494,18.598,49800.0
2008-12-02 13:05:00,45.92,45.97,45.84,45.87,29100.0,18.5899,18.6101,18.5575,18.5697,29100.0
2008-12-02 13:10:00,45.87,45.99,45.83,45.94,37000.0,18.5697,18.6182,18.5535,18.598,37000.0
2008-12-02 13:15:00,45.93,46.11,45.93,45.96,39700.0,18.5939,18.6668,18.5939,18.6061,39700.0
2008-12-02 13:20:00,45.97,46.07,45.96,45.96,44400.0,18.6101,18.6506,18.6061,18.6061,44400.0
2008-12-02 13:25:00,45.96,46.07,45.95,46.04,42200.0,18.6061,18.6506,18.602,18.6385,42200.0
2008-12-02 13:30:00,46.05,46.06,45.66,45.72,80400.0,18.6425,18.6466,18.4846,18.5089,80400.0
2008-12-02 13:35:00,45.7,45.82,45.5,45.54,117400.0,18.5008,18.5494,18.4199,18.4361,117400.0
2008-12-02 13:40:00,45.54,45.6,45.41,45.46,84500.0,18.4361,18.4604,18.3834,18.4037,84500.0
2008-12-02 13:45:00,45.48,45.58,45.47,45.57,60100.0,18.4118,18.4523,18.4077,18.4482,60100.0
2008-12-02 13:50:00,45.55,45.63,45.49,45.57,58500.0,18.4401,18.4725,18.4158,18.4482,58500.0
2008-12-02 13:55:00,45.57,45.65,45.5,45.59,39300.0,18.4482,18.4806,18.4199,18.4563,39300.0
2008-12-02 14:00:00,45.59,45.69,45.27,45.31,50600.0,18.4563,18.4968,18.3268,18.343,50600.0
2008-12-02 14:05:00,45.32,45.32,45.04,45.09,70300.0,18.347,18.347,18.2336,18.2539,70300.0
2008-12-02 14:10:00,45.07,45.17,45.03,45.14,53700.0,18.2458,18.2863,18.2296,18.2741,53700.0
2008-12-02 14:15:00,45.12,45.23,45.04,45.11,55000.0,18.266,18.3106,18.2336,18.262,55000.0
2008-12-02 14:20:00,45.09,45.1,44.85,44.95,80700.0,18.2539,18.2579,18.1567,18.1972,80700.0
2008-12-02 14:25:00,44.93,44.94,44.57,44.85,104700.0,18.1891,18.1932,18.0434,18.1567,104700.0
2008-12-02 14:30:00,44.83,45.09,44.73,45.0,58800.0,18.1486,18.2539,18.1082,18.2175,58800.0
2008-12-02 14:35:00,44.98,45.05,44.83,44.97,59700.0,18.2094,18.2377,18.1486,18.2053,59700.0
2008-12-02 14:40:00,44.98,45.04,44.76,44.88,75400.0,18.2094,18.2336,18.1203,18.1689,75400.0
2008-12-02 14:45:00,44.88,44.93,44.76,44.86,75300.0,18.1689,18.1891,18.1203,18.1608,75300.0
2008-12-02 14:50:00,44.84,45.08,44.77,44.95,76000.0,18.1527,18.2498,18.1243,18.1972,76000.0
2008-12-02 14:55:00,44.95,45.05,44.93,45.01,125300.0,18.1972,18.2377,18.1891,18.2215,125300.0
2008-12-02 15:00:00,45.02,45.02,44.79,44.82,93400.0,18.2256,18.2256,18.1324,18.1446,93400.0
2008-12-02 15:05:00,44.81,44.88,44.57,44.71,80900.0,18.1405,18.1689,18.0434,18.1001,80900.0
2008-12-02 15:10:00,44.71,44.8,44.57,44.71,117700.0,18.1001,18.1365,18.0434,18.1001,117700.0
2008-12-02 15:15:00,44.72,45.28,44.72,45.27,168600.0,18.1041,18.3308,18.1041,18.3268,168600.0
2008-12-02 15:20:00,45.29,45.54,45.23,45.48,102100.0,18.3349,18.4361,18.3106,18.4118,102100.0
2008-12-02 15:25:00,45.52,45.7,45.46,45.63,118000.0,18.428,18.5008,18.4037,18.4725,118000.0
2008-12-02 15:30:00,45.6,45.82,45.55,45.76,91200.0,18.4604,18.5494,18.4401,18.5251,91200.0
2008-12-02 15:35:00,45.74,45.9,45.6,45.65,105700.0,18.517,18.5818,18.4604,18.4806,105700.0
2008-12-02 15:40:00,45.62,45.75,45.45,45.6,161600.0,18.4685,18.5211,18.3996,18.4604,161600.0
2008-12-02 15:45:00,45.6,45.67,45.1,45.2,129100.0,18.4604,18.4887,18.2579,18.2984,129100.0
2008-12-02 15:50:00,45.22,45.68,45.1,45.62,152200.0,18.3065,18.4927,18.2579,18.4685,152200.0
2008-12-02 15:55:00,45.62,45.95,45.47,45.88,161700.0,18.4685,18.602,18.4077,18.5737,161700.0
2008-12-03 09:30:00,43.63,43.93,43.61,43.91,169600.0,17.6628,17.7843,17.6547,17.7762,169600.0
2008-12-03 09:35:00,43.91,44.04,43.86,44.01,192700.0,17.7762,17.8288,17.7559,17.8167,192700.0
2008-12-03 09:40:00,44.02,44.11,43.83,44.09,149200.0,17.8207,17.8572,17.7438,17.8491,149200.0
2008-12-03 09:45:00,44.06,44.1,43.81,43.83,163100.0,17.8369,17.8531,17.7357,17.7438,163100.0
2008-12-03 09:50:00,43.82,43.98,43.79,43.83,170600.0,17.7398,17.8045,17.7276,17.7438,170600.0
2008-12-03 09:55:00,43.82,43.88,43.63,43.78,196000.0,17.7398,17.764,17.6628,17.7236,196000.0
2008-12-03 10:00:00,43.76,43.82,43.58,43.78,204700.0,17.7155,17.7398,17.6426,17.7236,204700.0
2008-12-03 10:05:00,43.8,44.19,43.79,44.1,138800.0,17.7317,17.8895,17.7276,17.8531,138800.0
2008-12-03 10:10:00,44.1,44.13,43.81,44.07,130700.0,17.8531,17.8653,17.7357,17.841,130700.0
2008-12-03 10:15:00,44.09,44.3,44.07,44.13,152600.0,17.8491,17.9341,17.841,17.8653,152600.0
2008-12-03 10:20:00,44.12,44.25,44.0,44.06,144900.0,17.8612,17.9138,17.8126,17.8369,144900.0
2008-12-03 10:25:00,44.05,44.4,43.98,44.4,96600.0,17.8329,17.9746,17.8045,17.9746,96600.0
2008-12-03 10:30:00,44.4,44.59,44.31,44.58,111800.0,17.9746,18.0515,17.9381,18.0474,111800.0
2008-12-03 10:35:00,44.6,44.98,44.59,44.59,309300.0,18.0555,18.2094,18.0515,18.0515,309300.0
2008-12-03 10:40:00,44.59,44.78,44.58,44.72,132100.0,18.0515,18.1284,18.0474,18.1041,132100.0
2008-12-03 10:45:00,44.7,44.87,44.67,44.81,126800.0,18.096,18.1648,18.0839,18.1405,126800.0
2008-12-03 10:50:00,44.81,45.25,44.8,45.24,141300.0,18.1405,18.3187,18.1365,18.3146,141300.0
2008-12-03 10:55:00,45.25,45.36,45.08,45.34,148800.0,18.3187,18.3632,18.2498,18.3551,148800.0
2008-12-03 11:00:00,45.33,45.39,45.13,45.18,136300.0,18.3511,18.3753,18.2701,18.2903,136300.0
2008-12-03 11:05:00,45.18,45.29,45.05,45.25,109000.0,18.2903,18.3349,18.2377,18.3187,109000.0
2008-12-03 11:10:00,45.21,45.4,45.12,45.38,105600.0,18.3025,18.3794,18.266,18.3713,105600.0
2008-12-03 11:15:00,45.38,45.45,45.15,45.2,120300.0,18.3713,18.3996,18.2782,18.2984,120300.0
2008-12-03 11:20:00,45.17,45.18,44.91,45.02,102800.0,18.2863,18.2903,18.181,18.2256,102800.0
2008-12-03 11:25:00,45.02,45.2,44.88,44.93,77700.0,18.2256,18.2984,18.1689,18.1891,77700.0
2008-12-03 11:30:00,44.93,45.04,44.82,44.82,89200.0,18.1891,18.2336,18.1446,18.1446,89200.0
2008-12-03 11:35:00,44.8,44.89,44.66,44.83,52400.0,18.1365,18.1729,18.0798,18.1486,52400.0
2008-12-03 11:40:00,44.83,45.0,44.8,44.87,67400.0,18.1486,18.2175,18.1365,18.1648,67400.0
2008-12-03 11:45:00,44.85,44.93,44.78,44.87,29900.0,18.1567,18.1891,18.1284,18.1648,29900.0
2008-12-03 11:50:00,44.87,45.19,44.78,45.19,54600.0,18.1648,18.2944,18.1284,18.2944,54600.0
2008-12-03 11:55:00,45.16,45.19,44.96,45.09,33500.0,18.2822,18.2944,18.2013,18.2539,33500.0
2008-12-03 12:00:00,45.09,45.12,44.75,44.79,54400.0,18.2539,18.266,18.1162,18.1324,54400.0
2008-12-03 12:05:00,44.79,45.02,44.75,44.8,43600.0,18.1324,18.2256,18.1162,18.1365,43600.0
2008-12-03 12:10:00,44.84,45.05,44.84,44.95,30300.0,18.1527,18.2377,18.1527,18.1972,30300.0
2008-12-03 12:15:00,44.96,45.06,44.72,44.75,34100.0,18.2013,18.2417,18.1041,18.1162,34100.0
2008-12-03 12:20:00,44.74,44.83,44.66,44.76,34100.0,18.1122,18.1486,18.0798,18.1203,34100.0
2008-12-03 12:25:00,44.78,45.06,44.78,44.88,51600.0,18.1284,18.2417,18.1284,18.1689,51600.0
2008-12-03 12:30:00,44.91,45.03,44.84,44.84,35100.0,18.181,18.2296,18.1527,18.1527,35100.0
2008-12-03 12:35:00,44.84,45.03,44.8,44.98,25900.0,18.1527,18.2296,18.1365,18.2094,25900.0
2008-12-03 12:40:00,44.96,44.97,44.79,44.91,36500.0,18.2013,18.2053,18.1324,18.181,36500.0
2008-12-03 12:45:00,44.92,45.06,44.88,44.98,92100.0,18.1851,18.2417,18.1689,18.2094,92100.0
2008-12-03 12:50:00,44.99,45.02,44.9,44.97,54600.0,18.2134,18.2256,18.177,18.2053,54600.0
2008-12-03 12:55:00,44.95,45.08,44.78,44.8,40400.0,18.1972,18.2498,18.1284,18.1365,40400.0
2008-12-03 13:00:00,44.87,44.9,44.75,44.9,26200.0,18.1648,18.177,18.1162,18.177,26200.0
2008-12-03 13:05:00,44.87,44.89,44.74,44.77,40700.0,18.1648,18.1729,18.1122,18.1243,40700.0
2008-12-03 13:10:00,44.78,44.79,44.64,44.76,15800.0,18.1284,18.1324,18.0717,18.1203,15800.0
2008-12-03 13:15:00,44.72,44.88,44.72,44.75,18700.0,18.1041,18.1689,18.1041,18.1162,18700.0
2008-12-03 13:20:00,44.76,44.81,44.44,44.47,36700.0,18.1203,18.1405,17.9907,18.0029,36700.0
2008-12-03 13:25:00,44.42,44.58,44.35,44.52,48800.0,17.9827,18.0474,17.9543,18.0231,48800.0
2008-12-03 13:30:00,44.52,44.52,44.25,44.3,48100.0,18.0231,18.0231,17.9138,17.9341,48100.0
2008-12-03 13:35:00,44.3,44.4,44.21,44.31,59800.0,17.9341,17.9746,17.8976,17.9381,59800.0
2008-12-03 13:40:00,44.24,44.28,44.16,44.25,48700.0,17.9098,17.926,17.8774,17.9138,48700.0
2008-12-03 13:45:00,44.22,44.25,44.04,44.23,42100.0,17.9017,17.9138,17.8288,17.9057,42100.0
2008-12-03 13:50:00,44.22,44.22,44.01,44.06,71500.0,17.9017,17.9017,17.8167,17.8369,71500.0
2008-12-03 13:55:00,44.04,44.25,44.01,44.22,86700.0,17.8288,17.9138,17.8167,17.9017,86700.0
2008-12-03 14:00:00,44.23,44.39,44.12,44.38,67600.0,17.9057,17.9705,17.8612,17.9665,67600.0
2008-12-03 14:05:00,44.41,44.41,44.0,44.26,116300.0,17.9786,17.9786,17.8126,17.9179,116300.0
2008-12-03 14:10:00,44.24,44.48,44.08,44.17,127000.0,17.9098,18.0069,17.845,17.8814,127000.0
2008-12-03 14:15:00,44.17,44.38,44.1,44.25,84700.0,17.8814,17.9665,17.8531,17.9138,84700.0
2008-12-03 14:20:00,44.25,44.5,44.24,44.42,80800.0,17.9138,18.015,17.9098,17.9827,80800.0
2008-12-03 14:25:00,44.44,44.79,44.41,44.54,107300.0,17.9907,18.1324,17.9786,18.0312,107300.0
2008-12-03 14:30:00,44.55,44.94,44.55,44.77,114900.0,18.0353,18.1932,18.0353,18.1243,114900.0
2008-12-03 14:35:00,44.78,44.95,44.6,44.69,89600.0,18.1284,18.1972,18.0555,18.092,89600.0
2008-12-03 14:40:00,44.66,44.85,44.56,44.64,82500.0,18.0798,18.1567,18.0393,18.0717,82500.0
2008-12-03 14:45:00,44.65,44.93,44.65,44.76,74900.0,18.0758,18.1891,18.0758,18.1203,74900.0
2008-12-03 14:50:00,44.77,45.1,44.75,44.93,111300.0,18.1243,18.2579,18.1162,18.1891,111300.0
2008-12-03 14:55:00,44.94,45.0,44.56,44.6,94200.0,18.1932,18.2175,18.0393,18.0555,94200.0
2008-12-03 15:00:00,44.62,44.75,44.33,44.5,69300.0,18.0636,18.1162,17.9462,18.015,69300.0
2008-12-03 15:05:00,44.49,45.05,44.48,44.9,84900.0,18.011,18.2377,18.0069,18.177,84900.0
2008-12-03 15:10:00,44.88,44.93,44.65,44.79,65400.0,18.1689,18.1891,18.0758,18.1324,65400.0
2008-12-03 15:15:00,44.77,44.85,44.46,44.76,88100.0,18.1243,18.1567,17.9988,18.1203,88100.0
2008-12-03 15:20:00,44.76,44.9,44.54,44.54,96400.0,18.1203,18.177,18.0312,18.0312,96400.0
2008-12-03 15:25:00,44.56,44.81,44.47,44.8,85300.0,18.0393,18.1405,18.0029,18.1365,85300.0
2008-12-03 15:30:00,44.8,44.98,44.67,44.92,77300.0,18.1365,18.2094,18.0839,18.1851,77300.0
2008-12-03 15:35:00,44.91,45.13,44.82,45.02,99000.0,18.181,18.2701,18.1446,18.2256,99000.0
2008-12-03 15:40:00,45.04,45.27,45.01,45.05,87300.0,18.2336,18.3268,18.2215,18.2377,87300.0
2008-12-03 15:45:00,45.07,45.2,44.91,45.05,116800.0,18.2458,18.2984,18.181,18.2377,116800.0
2008-12-03 15:50:00,45.03,45.42,45.0,45.4,133800.0,18.2296,18.3875,18.2175,18.3794,133800.0
2008-12-03 15:55:00,45.39,45.48,45.28,45.34,190100.0,18.3753,18.4118,18.3308,18.3551,190100.0
2008-12-04 09:30:00,44.02,44.4,44.01,44.38,129500.0,17.8207,17.9746,17.8167,17.9665,129500.0
2008-12-04 09:35:00,44.36,44.47,44.15,44.44,54800.0,17.9584,18.0029,17.8733,17.9907,54800.0
2008-12-04 09:40:00,44.46,44.71,44.44,44.49,108600.0,17.9988,18.1001,17.9907,18.011,108600.0
2008-12-04 09:45:00,44.5,44.75,44.44,44.68,114900.0,18.015,18.1162,17.9907,18.0879,114900.0
2008-12-04 09:50:00,44.67,45.02,44.67,44.79,120200.0,18.0839,18.2256,18.0839,18.1324,120200.0
2008-12-04 09:55:00,44.79,44.89,44.73,44.82,101300.0,18.1324,18.1729,18.1082,18.1446,101300.0
2008-12-04 10:00:00,44.81,45.04,44.73,44.94,119800.0,18.1405,18.2336,18.1082,18.1932,119800.0
2008-12-04 10:05:00,44.92,45.07,44.75,44.75,115700.0,18.1851,18.2458,18.1162,18.1162,115700.0
2008-12-04 10:10:00,44.73,44.85,44.5,44.53,109200.0,18.1082,18.1567,18.015,18.0272,109200.0
2008-12-04 10:15:00,44.57,44.76,44.42,44.64,89400.0,18.0434,18.1203,17.9827,18.0717,89400.0
2008-12-04 10:20:00,44.65,45.02,44.57,44.84,95800.0,18.0758,18.2256,18.0434,18.1527,95800.0
2008-12-04 10:25:00,44.85,44.98,44.63,44.63,125100.0,18.1567,18.2094,18.0677,18.0677,125100.0
2008-12-04 10:30:00,44.62,44.89,44.6,44.8,52400.0,18.0636,18.1729,18.0555,18.1365,52400.0
2008-12-04 10:35:00,44.81,44.93,44.55,44.89,74100.0,18.1405,18.1891,18.0353,18.1729,74100.0
2008-12-04 10:40:00,44.89,45.02,44.83,44.9,66600.0,18.1729,18.2256,18.1486,18.177,66600.0
2008-12-04 10:45:00,44.88,45.09,44.81,44.96,100800.0,18.1689,18.2539,18.1405,18.2013,100800.0
2008-12-04 10:50:00,44.93,45.07,44.84,44.97,104700.0,18.1891,18.2458,18.1527,18.2053,104700.0
2008-12-04 10:55:00,44.95,45.27,44.95,45.21,91900.0,18.1972,18.3268,18.1972,18.3025,91900.0
2008-12-04 11:00:00,45.2,45.43,45.19,45.41,182400.0,18.2984,18.3915,18.2944,18.3834,182400.0
2008-12-04 11:05:00,45.4,45.4,45.1,45.12,191300.0,18.3794,18.3794,18.2579,18.266,191300.0
2008-12-04 11:10:00,45.12,45.29,45.01,45.26,139500.0,18.266,18.3349,18.2215,18.3227,139500.0
2008-12-04 11:15:00,45.27,45.44,45.2,45.3,118300.0,18.3268,18.3956,18.2984,18.3389,118300.0
2008-12-04 11:20:00,45.29,45.58,45.16,45.52,135000.0,18.3349,18.4523,18.2822,18.428,135000.0
2008-12-04 11:25:00,45.52,45.52,45.23,45.27,82000.0,18.428,18.428,18.3106,18.3268,82000.0
2008-12-04 11:30:00,45.24,45.28,44.99,45.26,158200.0,18.3146,18.3308,18.2134,18.3227,158200.0
2008-12-04 11:35:00,45.25,45.26,45.1,45.16,134200.0,18.3187,18.3227,18.2579,18.2822,134200.0
2008-12-04 11:40:00,45.15,45.23,45.01,45.03,72800.0,18.2782,18.3106,18.2215,18.2296,72800.0
2008-12-04 11:45:00,45.02,45.22,44.95,45.15,68900.0,18.2256,18.3065,18.1972,18.2782,68900.0
2008-12-04 11:50:00,45.15,45.2,45.08,45.2,34600.0,18.2782,18.2984,18.2498,18.2984,34600.0
2008-12-04 11:55:00,45.23,45.3,45.07,45.12,78700.0,18.3106,18.3389,18.2458,18.266,78700.0
2008-12-04 12:00:00,45.1,45.14,44.78,44.81,49800.0,18.2579,18.2741,18.1284,18.1405,49800.0
2008-12-04 12:05:00,44.8,44.9,44.76,44.9,34400.0,18.1365,18.177,18.1203,18.177,34400.0
2008-12-04 12:10:00,44.86,44.92,44.73,44.73,66000.0,18.1608,18.1851,18.1082,18.1082,66000.0
2008-12-04 12:15:00,44.75,44.78,44.65,44.71,109000.0,18.1162,18.1284,18.0758,18.1001,109000.0
2008-12-04 12:20:00,44.69,44.69,44.33,44.6,123400.0,18.092,18.092,17.9462,18.0555,123400.0
2008-12-04 12:25:00,44.6,44.65,44.43,44.54,68400.0,18.0555,18.0758,17.9867,18.0312,68400.0
2008-12-04 12:30:00,44.56,44.61,44.39,44.6,45200.0,18.0393,18.0596,17.9705,18.0555,45200.0
2008-12-04 12:35:00,44.58,44.65,44.39,44.55,58200.0,18.0474,18.0758,17.9705,18.0353,58200.0
2008-12-04 12:40:00,44.55,44.6,44.45,44.5,41300.0,18.0353,18.0555,17.9948,18.015,41300.0
2008-12-04 12:45:00,44.51,44.59,44.47,44.47,43300.0,18.0191,18.0515,18.0029,18.0029,43300.0
2008-12-04 12:50:00,44.52,44.52,44.33,44.44,59000.0,18.0231,18.0231,17.9462,17.9907,59000.0
2008-12-04 12:55:00,44.46,44.53,44.36,44.37,31400.0,17.9988,18.0272,17.9584,17.9624,31400.0
2008-12-04 13:00:00,44.36,44.39,44.3,44.32,48200.0,17.9584,17.9705,17.9341,17.9422,48200.0
2008-12-04 13:05:00,44.32,44.41,44.31,44.37,102600.0,17.9422,17.9786,17.9381,17.9624,102600.0
2008-12-04 13:10:00,44.37,44.41,44.15,44.27,86900.0,17.9624,17.9786,17.8733,17.9219,86900.0
2008-12-04 13:15:00,44.26,44.34,44.14,44.25,67900.0,17.9179,17.9503,17.8693,17.9138,67900.0
2008-12-04 13:20:00,44.24,44.26,44.11,44.15,88900.0,17.9098,17.9179,17.8572,17.8733,88900.0
2008-12-04 13:25:00,44.16,44.19,44.0,44.0,104600.0,17.8774,17.8895,17.8126,17.8126,104600.0
2008-12-04 13:30:00,44.0,44.09,43.96,44.05,101500.0,17.8126,17.8491,17.7964,17.8329,101500.0
2008-12-04 13:35:00,44.06,44.15,44.05,44.12,131300.0,17.8369,17.8733,17.8329,17.8612,131300.0
2008-12-04 13:40:00,44.13,44.14,44.0,44.05,48100.0,17.8653,17.8693,17.8126,17.8329,48100.0
2008-12-04 13:45:00,44.03,44.31,44.0,44.25,71100.0,17.8248,17.9381,17.8126,17.9138,71100.0
2008-12-04 13:50:00,44.21,44.34,44.18,44.28,79300.0,17.8976,17.9503,17.8855,17.926,79300.0
2008-12-04 13:55:00,44.29,44.29,44.13,44.18,72700.0,17.93,17.93,17.8653,17.8855,72700.0
2008-12-04 14:00:00,44.18,44.37,44.15,44.24,39700.0,17.8855,17.9624,17.8733,17.9098,39700.0
2008-12-04 14:05:00,44.26,44.38,44.1,44.15,61800.0,17.9179,17.9665,17.8531,17.8733,61800.0
2008-12-04 14:10:00,44.16,44.27,44.12,44.22,67800.0,17.8774,17.9219,17.8612,17.9017,67800.0
2008-12-04 14:15:00,44.21,44.21,43.98,44.05,92400.0,17.8976,17.8976,17.8045,17.8329,92400.0
2008-12-04 14:20:00,44.04,44.23,44.04,44.17,60300.0,17.8288,17.9057,17.8288,17.8814,60300.0
2008-12-04 14:25:00,44.14,44.14,43.91,43.93,167400.0,17.8693,17.8693,17.7762,17.7843,167400.0
2008-12-04 14:30:00,43.96,44.13,43.92,44.09,185600.0,17.7964,17.8653,17.7802,17.8491,185600.0
2008-12-04 14:35:00,44.09,44.2,43.95,44.03,118000.0,17.8491,17.8936,17.7924,17.8248,118000.0
2008-12-04 14:40:00,44.0,44.04,43.8,43.83,122800.0,17.8126,17.8288,17.7317,17.7438,122800.0
2008-12-04 14:45:00,43.82,43.82,43.67,43.71,133600.0,17.7398,17.7398,17.679,17.6952,133600.0
2008-12-04 14:50:00,43.71,43.82,43.67,43.74,124100.0,17.6952,17.7398,17.679,17.7074,124100.0
2008-12-04 14:55:00,43.74,43.93,43.7,43.7,106700.0,17.7074,17.7843,17.6912,17.6912,106700.0
2008-12-04 15:00:00,43.71,43.8,43.57,43.57,103500.0,17.6952,17.7317,17.6385,17.6385,103500.0
2008-12-04 15:05:00,43.57,43.61,43.37,43.5,165700.0,17.6385,17.6547,17.5576,17.6102,165700.0
2008-12-04 15:10:00,43.5,43.64,43.37,43.38,129600.0,17.6102,17.6669,17.5576,17.5616,129600.0
2008-12-04 15:15:00,43.36,43.48,43.18,43.39,203100.0,17.5535,17.6021,17.4807,17.5657,203100.0
2008-12-04 15:20:00,43.42,43.43,43.2,43.27,166900.0,17.5778,17.5819,17.4888,17.5171,166900.0
2008-12-04 15:25:00,43.26,43.49,43.21,43.27,184200.0,17.513,17.6062,17.4928,17.5171,184200.0
2008-12-04 15:30:00,43.26,43.38,43.14,43.21,145200.0,17.513,17.5616,17.4645,17.4928,145200.0
2008-12-04 15:35:00,43.22,43.26,43.06,43.09,146000.0,17.4969,17.513,17.4321,17.4442,146000.0
2008-12-04 15:40:00,43.08,43.47,43.01,43.36,214500.0,17.4402,17.5981,17.4118,17.5535,214500.0
2008-12-04 15:45:00,43.35,43.42,43.24,43.29,299400.0,17.5495,17.5778,17.505,17.5252,299400.0
2008-12-04 15:50:00,43.29,43.35,43.21,43.29,319200.0,17.5252,17.5495,17.4928,17.5252,319200.0
2008-12-04 15:55:00,43.28,43.65,43.28,43.33,500800.0,17.5211,17.6709,17.5211,17.5414,500800.0
2008-12-05 09:30:00,42.57,42.85,42.57,42.76,194000.0,17.2337,17.3471,17.2337,17.3106,194000.0
2008-12-05 09:35:00,42.76,42.96,42.59,42.86,180500.0,17.3106,17.3916,17.2418,17.3511,180500.0
2008-12-05 09:40:00,42.87,42.98,42.73,42.73,155900.0,17.3552,17.3997,17.2985,17.2985,155900.0
2008-12-05 09:45:00,42.71,42.74,42.44,42.46,127700.0,17.2904,17.3025,17.1811,17.1892,127700.0
2008-12-05 09:50:00,42.45,42.66,42.4,42.61,214400.0,17.1851,17.2701,17.1649,17.2499,214400.0
2008-12-05 09:55:00,42.55,42.62,42.1,42.14,184100.0,17.2256,17.254,17.0434,17.0596,184100.0
2008-12-05 10:00:00,42.12,42.3,42.05,42.23,115800.0,17.0515,17.1244,17.0232,17.0961,115800.0
2008-12-05 10:05:00,42.23,42.45,42.15,42.32,140400.0,17.0961,17.1851,17.0637,17.1325,140400.0
2008-12-05 10:10:00,42.29,42.31,42.12,42.14,124100.0,17.1204,17.1285,17.0515,17.0596,124100.0
2008-12-05 10:15:00,42.14,42.27,42.01,42.01,143200.0,17.0596,17.1123,17.007,17.007,143200.0
2008-12-05 10:20:00,42.03,42.04,41.85,41.91,369600.0,17.0151,17.0192,16.9422,16.9665,369600.0
2008-12-05 10:25:00,41.89,42.11,41.86,42.05,134600.0,16.9584,17.0475,16.9463,17.0232,134600.0
2008-12-05 10:30:00,42.04,42.04,41.89,41.96,144900.0,17.0192,17.0192,16.9584,16.9868,144900.0
2008-12-05 10:35:00,41.97,41.98,41.82,41.85,111500.0,16.9908,16.9949,16.9301,16.9422,111500.0
2008-12-05 10:40:00,41.84,41.85,41.55,41.56,139800.0,16.9382,16.9422,16.8208,16.8248,139800.0
2008-12-05 10:45:00,41.56,41.78,41.54,41.73,266300.0,16.8248,16.9139,16.8167,16.8937,266300.0
2008-12-05 10:50:00,41.72,41.87,41.58,41.82,230700.0,16.8896,16.9503,16.8329,16.9301,230700.0
2008-12-05 10:55:00,41.82,41.95,41.77,41.79,104900.0,16.9301,16.9827,16.9098,16.9179,104900.0
2008-12-05 11:00:00,41.8,41.98,41.69,41.75,189400.0,16.922,16.9949,16.8775,16.9018,189400.0
2008-12-05 11:05:00,41.75,42.0,41.75,41.91,150500.0,16.9018,17.003,16.9018,16.9665,150500.0
2008-12-05 11:10:00,41.92,42.02,41.81,41.92,142200.0,16.9706,17.0111,16.926,16.9706,142200.0
2008-12-05 11:15:00,41.92,41.97,41.76,41.95,125200.0,16.9706,16.9908,16.9058,16.9827,125200.0
2008-12-05 11:20:00,41.93,41.96,41.75,41.77,94400.0,16.9746,16.9868,16.9018,16.9098,94400.0
2008-12-05 11:25:00,41.77,41.83,41.66,41.7,79900.0,16.9098,16.9341,16.8653,16.8815,79900.0
2008-12-05 11:30:00,41.71,41.82,41.61,41.79,142500.0,16.8856,16.9301,16.8451,16.9179,142500.0
2008-12-05 11:35:00,41.76,41.99,41.69,41.99,100300.0,16.9058,16.9989,16.8775,16.9989,100300.0
2008-12-05 11:40:00,42.01,42.21,41.93,42.16,79300.0,17.007,17.088,16.9746,17.0677,79300.0
2008-12-05 11:45:00,42.17,42.22,41.97,42.0,70600.0,17.0718,17.092,16.9908,17.003,70600.0
2008-12-05 11:50:00,42.0,42.48,42.0,42.38,117500.0,17.003,17.1973,17.003,17.1568,117500.0
2008-12-05 11:55:00,42.37,42.4,42.18,42.39,33600.0,17.1527,17.1649,17.0758,17.1608,33600.0
2008-12-05 12:00:00,42.4,42.5,42.3,42.37,41100.0,17.1649,17.2054,17.1244,17.1527,41100.0
2008-12-05 12:05:00,42.33,42.55,42.25,42.52,39000.0,17.1366,17.2256,17.1042,17.2135,39000.0
2008-12-05 12:10:00,42.5,42.52,42.34,42.41,22800.0,17.2054,17.2135,17.1406,17.1689,22800.0
2008-12-05 12:15:00,42.45,42.45,42.26,42.4,26300.0,17.1851,17.1851,17.1082,17.1649,26300.0
2008-12-05 12:20:00,42.36,42.45,42.25,42.3,31900.0,17.1487,17.1851,17.1042,17.1244,31900.0
2008-12-05 12:25:00,42.28,42.45,42.26,42.41,27300.0,17.1163,17.1851,17.1082,17.1689,27300.0
2008-12-05 12:30:00,42.4,42.4,42.02,42.02,47600.0,17.1649,17.1649,17.0111,17.0111,47600.0
2008-12-05 12:35:00,42.03,42.19,42.03,42.15,30200.0,17.0151,17.0799,17.0151,17.0637,30200.0
2008-12-05 12:40:00,42.16,42.18,42.01,42.1,77300.0,17.0677,17.0758,17.007,17.0434,77300.0
2008-12-05 12:45:00,42.15,42.28,42.11,42.23,54600.0,17.0637,17.1163,17.0475,17.0961,54600.0
2008-12-05 12:50:00,42.21,42.22,42.05,42.19,45200.0,17.088,17.092,17.0232,17.0799,45200.0
2008-12-05 12:55:00,42.18,42.26,42.05,42.19,41200.0,17.0758,17.1082,17.0232,17.0799,41200.0
2008-12-05 13:00:00,42.22,42.43,42.22,42.39,30200.0,17.092,17.177,17.092,17.1608,30200.0
2008-12-05 13:05:00,42.41,42.51,42.34,42.4,71500.0,17.1689,17.2094,17.1406,17.1649,71500.0
2008-12-05 13:10:00,42.4,42.55,42.37,42.42,60900.0,17.1649,17.2256,17.1527,17.173,60900.0
2008-12-05 13:15:00,42.43,42.51,42.31,42.33,51800.0,17.177,17.2094,17.1285,17.1366,51800.0
2008-12-05 13:20:00,42.37,42.6,42.34,42.44,39300.0,17.1527,17.2459,17.1406,17.1811,39300.0
2008-12-05 13:25:00,42.44,42.61,42.28,42.28,107700.0,17.1811,17.2499,17.1163,17.1163,107700.0
2008-12-05 13:30:00,42.3,42.68,42.3,42.53,54000.0,17.1244,17.2782,17.1244,17.2175,54000.0
2008-12-05 13:35:00,42.55,42.55,42.33,42.41,59600.0,17.2256,17.2256,17.1366,17.1689,59600.0
2008-12-05 13:40:00,42.44,42.58,42.33,42.56,70000.0,17.1811,17.2378,17.1366,17.2297,70000.0
2008-12-05 13:45:00,42.59,42.74,42.54,42.66,119500.0,17.2418,17.3025,17.2216,17.2701,119500.0
2008-12-05 13:50:00,42.67,42.91,42.66,42.78,67100.0,17.2742,17.3714,17.2701,17.3187,67100.0
2008-12-05 13:55:00,42.78,42.93,42.65,42.65,90100.0,17.3187,17.3795,17.2661,17.2661,90100.0
2008-12-05 14:00:00,42.66,42.9,42.59,42.59,96200.0,17.2701,17.3673,17.2418,17.2418,96200.0
2008-12-05 14:05:00,42.65,42.85,42.49,42.49,71700.0,17.2661,17.3471,17.2013,17.2013,71700.0
2008-12-05 14:10:00,42.49,42.61,42.39,42.6,78500.0,17.2013,17.2499,17.1608,17.2459,78500.0
2008-12-05 14:15:00,42.61,42.7,42.45,42.62,79500.0,17.2499,17.2863,17.1851,17.254,79500.0
2008-12-05 14:20:00,42.64,42.71,42.51,42.61,111700.0,17.2621,17.2904,17.2094,17.2499,111700.0
2008-12-05 14:25:00,42.65,42.73,42.51,42.56,102100.0,17.2661,17.2985,17.2094,17.2297,102100.0
2008-12-05 14:30:00,42.56,42.82,42.43,42.82,96600.0,17.2297,17.3349,17.177,17.3349,96600.0
2008-12-05 14:35:00,42.82,42.95,42.72,42.95,84400.0,17.3349,17.3875,17.2944,17.3875,84400.0
2008-12-05 14:40:00,42.97,43.22,42.94,43.16,208600.0,17.3956,17.4969,17.3835,17.4726,208600.0
2008-12-05 14:45:00,43.16,43.43,43.06,43.42,289200.0,17.4726,17.5819,17.4321,17.5778,289200.0
2008-12-05 14:50:00,43.44,43.45,43.16,43.24,124900.0,17.5859,17.59,17.4726,17.505,124900.0
2008-12-05 14:55:00,43.25,43.48,43.25,43.41,146100.0,17.509,17.6021,17.509,17.5738,146100.0
2008-12-05 15:00:00,43.44,43.5,43.01,43.11,185700.0,17.5859,17.6102,17.4118,17.4523,185700.0
2008-12-05 15:05:00,43.13,43.49,43.09,43.3,207000.0,17.4604,17.6062,17.4442,17.5292,207000.0
2008-12-05 15:10:00,43.33,43.54,43.23,43.39,262400.0,17.5414,17.6264,17.5009,17.5657,262400.0
2008-12-05 15:15:00,43.4,43.61,43.37,43.45,298900.0,17.5697,17.6547,17.5576,17.59,298900.0
2008-12-05 15:20:00,43.47,43.48,43.29,43.44,128900.0,17.5981,17.6021,17.5252,17.5859,128900.0
2008-12-05 15:25:00,43.38,43.59,43.3,43.39,118200.0,17.5616,17.6466,17.5292,17.5657,118200.0
2008-12-05 15:30:00,43.37,43.59,43.37,43.47,308700.0,17.5576,17.6466,17.5576,17.5981,308700.0
2008-12-05 15:35:00,43.47,43.77,43.35,43.71,189800.0,17.5981,17.7195,17.5495,17.6952,189800.0
2008-12-05 15:40:00,43.71,43.83,43.4,43.55,300200.0,17.6952,17.7438,17.5697,17.6304,300200.0
2008-12-05 15:45:00,43.55,43.75,43.46,43.55,312800.0,17.6304,17.7114,17.594,17.6304,312800.0
2008-12-05 15:50:00,43.54,43.64,43.42,43.5,231500.0,17.6264,17.6669,17.5778,17.6102,231500.0
2008-12-05 15:55:00,43.5,43.69,43.46,43.56,489500.0,17.6102,17.6871,17.594,17.6345,489500.0
2008-12-08 09:30:00,44.33,44.35,44.08,44.14,331500.0,17.9462,17.9543,17.845,17.8693,331500.0
2008-12-08 09:35:00,44.14,44.34,44.11,44.33,369200.0,17.8693,17.9503,17.8572,17.9462,369200.0
2008-12-08 09:40:00,44.32,44.57,44.27,44.55,297700.0,17.9422,18.0434,17.9219,18.0353,297700.0
2008-12-08 09:45:00,44.53,44.7,44.39,44.63,290700.0,18.0272,18.096,17.9705,18.0677,290700.0
2008-12-08 09:50:00,44.63,44.65,44.38,44.41,217200.0,18.0677,18.0758,17.9665,17.9786,217200.0
2008-12-08 09:55:00,44.41,44.52,44.27,44.36,340900.0,17.9786,18.0231,17.9219,17.9584,340900.0
2008-12-08 10:00:00,44.36,44.41,44.21,44.32,207800.0,17.9584,17.9786,17.8976,17.9422,207800.0
2008-12-08 10:05:00,44.31,44.55,44.31,44.41,196200.0,17.9381,18.0353,17.9381,17.9786,196200.0
2008-12-08 10:10:00,44.4,44.42,44.23,44.3,224000.0,17.9746,17.9827,17.9057,17.9341,224000.0
2008-12-08 10:15:00,44.31,44.49,44.27,44.46,111900.0,17.9381,18.011,17.9219,17.9988,111900.0
2008-12-08 10:20:00,44.48,44.65,44.44,44.62,228300.0,18.0069,18.0758,17.9907,18.0636,228300.0
2008-12-08 10:25:00,44.62,44.72,44.54,44.67,136400.0,18.0636,18.1041,18.0312,18.0839,136400.0
2008-12-08 10:30:00,44.67,44.88,44.6,44.86,120700.0,18.0839,18.1689,18.0555,18.1608,120700.0
2008-12-08 10:35:00,44.84,44.95,44.72,44.9,194400.0,18.1527,18.1972,18.1041,18.177,194400.0
2008-12-08 10:40:00,44.89,45.06,44.88,45.06,192600.0,18.1729,18.2417,18.1689,18.2417,192600.0
2008-12-08 10:45:00,45.05,45.28,45.03,45.13,172700.0,18.2377,18.3308,18.2296,18.2701,172700.0
2008-12-08 10:50:00,45.13,45.25,44.99,45.01,195900.0,18.2701,18.3187,18.2134,18.2215,195900.0
2008-12-08 10:55:00,45.0,45.1,44.97,45.06,104600.0,18.2175,18.2579,18.2053,18.2417,104600.0
2008-12-08 11:00:00,45.07,45.13,44.92,45.01,157200.0,18.2458,18.2701,18.1851,18.2215,157200.0
2008-12-08 11:05:00,45.02,45.07,44.65,44.69,136700.0,18.2256,18.2458,18.0758,18.092,136700.0
2008-12-08 11:10:00,44.69,44.8,44.63,44.77,71700.0,18.092,18.1365,18.0677,18.1243,71700.0
2008-12-08 11:15:00,44.76,45.07,44.72,45.0,150000.0,18.1203,18.2458,18.1041,18.2175,150000.0
2008-12-08 11:20:00,45.0,45.28,44.97,45.2,179000.0,18.2175,18.3308,18.2053,18.2984,179000.0
2008-12-08 11:25:00,45.17,45.22,45.0,45.14,137900.0,18.2863,18.3065,18.2175,18.2741,137900.0
2008-12-08 11:30:00,45.15,45.27,45.12,45.23,133400.0,18.2782,18.3268,18.266,18.3106,133400.0
2008-12-08 11:35:00,45.22,45.34,45.16,45.21,177900.0,18.3065,18.3551,18.2822,18.3025,177900.0
2008-12-08 11:40:00,45.2,45.24,45.08,45.1,113100.0,18.2984,18.3146,18.2498,18.2579,113100.0
2008-12-08 11:45:00,45.11,45.23,45.08,45.22,59700.0,18.262,18.3106,18.2498,18.3065,59700.0
2008-12-08 11:50:00,45.21,45.23,45.05,45.07,67100.0,18.3025,18.3106,18.2377,18.2458,67100.0
2008-12-08 11:55:00,45.07,45.09,44.96,45.0,77100.0,18.2458,18.2539,18.2013,18.2175,77100.0
2008-12-08 12:00:00,45.0,45.12,44.95,45.06,79000.0,18.2175,18.266,18.1972,18.2417,79000.0
2008-12-08 12:05:00,45.07,45.09,44.81,44.87,51700.0,18.2458,18.2539,18.1405,18.1648,51700.0
2008-12-08 12:10:00,44.87,44.92,44.77,44.9,52500.0,18.1648,18.1851,18.1243,18.177,52500.0
2008-12-08 12:15:00,44.89,45.1,44.89,45.07,75800.0,18.1729,18.2579,18.1729,18.2458,75800.0
2008-12-08 12:20:00,45.07,45.19,45.06,45.1,51100.0,18.2458,18.2944,18.2417,18.2579,51100.0
2008-12-08 12:25:00,45.1,45.16,45.06,45.16,45200.0,18.2579,18.2822,18.2417,18.2822,45200.0
2008-12-08 12:30:00,45.16,45.22,45.06,45.07,59700.0,18.2822,18.3065,18.2417,18.2458,59700.0
2008-12-08 12:35:00,45.09,45.15,45.01,45.07,69000.0,18.2539,18.2782,18.2215,18.2458,69000.0
2008-12-08 12:40:00,45.08,45.09,45.04,45.08,50600.0,18.2498,18.2539,18.2336,18.2498,50600.0
2008-12-08 12:45:00,45.08,45.2,45.02,45.03,68700.0,18.2498,18.2984,18.2256,18.2296,68700.0
2008-12-08 12:50:00,45.01,45.14,44.88,44.9,117300.0,18.2215,18.2741,18.1689,18.177,117300.0
2008-12-08 12:55:00,44.87,45.04,44.85,44.93,47700.0,18.1648,18.2336,18.1567,18.1891,47700.0
2008-12-08 13:00:00,44.95,45.1,44.93,45.04,76800.0,18.1972,18.2579,18.1891,18.2336,76800.0
2008-12-08 13:05:00,45.02,45.17,44.98,45.09,74900.0,18.2256,18.2863,18.2094,18.2539,74900.0
2008-12-08 13:10:00,45.09,45.19,45.03,45.07,71600.0,18.2539,18.2944,18.2296,18.2458,71600.0
2008-12-08 13:15:00,45.05,45.1,44.9,44.95,94200.0,18.2377,18.2579,18.177,18.1972,94200.0
2008-12-08 13:20:00,44.94,45.02,44.9,44.95,65600.0,18.1932,18.2256,18.177,18.1972,65600.0
2008-12-08 13:25:00,44.97,45.1,44.97,45.02,80300.0,18.2053,18.2579,18.2053,18.2256,80300.0
2008-12-08 13:30:00,45.03,45.03,44.68,44.84,99100.0,18.2296,18.2296,18.0879,18.1527,99100.0
2008-12-08 13:35:00,44.84,44.87,44.73,44.8,111700.0,18.1527,18.1648,18.1082,18.1365,111700.0
2008-12-08 13:40:00,44.82,45.0,44.8,44.98,71900.0,18.1446,18.2175,18.1365,18.2094,71900.0
2008-12-08 13:45:00,44.96,45.06,44.92,45.05,71800.0,18.2013,18.2417,18.1851,18.2377,71800.0
2008-12-08 13:50:00,45.04,45.11,44.98,45.01,71700.0,18.2336,18.262,18.2094,18.2215,71700.0
2008-12-08 13:55:00,45.03,45.09,44.91,45.06,63000.0,18.2296,18.2539,18.181,18.2417,63000.0
2008-12-08 14:00:00,45.04,45.2,45.01,45.18,90200.0,18.2336,18.2984,18.2215,18.2903,90200.0
2008-12-08 14:05:00,45.19,45.33,45.19,45.3,82500.0,18.2944,18.3511,18.2944,18.3389,82500.0
2008-12-08 14:10:00,45.32,45.46,45.28,45.42,62900.0,18.347,18.4037,18.3308,18.3875,62900.0
2008-12-08 14:15:00,45.43,45.49,45.35,45.41,43600.0,18.3915,18.4158,18.3591,18.3834,43600.0
2008-12-08 14:20:00,45.43,45.56,45.4,45.56,74100.0,18.3915,18.4442,18.3794,18.4442,74100.0
2008-12-08 14:25:00,45.56,45.69,45.54,45.6,80800.0,18.4442,18.4968,18.4361,18.4604,80800.0
2008-12-08 14:30:00,45.59,45.65,45.51,45.51,96200.0,18.4563,18.4806,18.4239,18.4239,96200.0
2008-12-08 14:35:00,45.53,45.61,45.46,45.56,72600.0,18.432,18.4644,18.4037,18.4442,72600.0
2008-12-08 14:40:00,45.56,45.69,45.52,45.69,63600.0,18.4442,18.4968,18.428,18.4968,63600.0
2008-12-08 14:45:00,45.69,45.89,45.63,45.84,125800.0,18.4968,18.5778,18.4725,18.5575,125800.0
2008-12-08 14:50:00,45.84,45.85,45.71,45.75,83200.0,18.5575,18.5616,18.5049,18.5211,83200.0
2008-12-08 14:55:00,45.75,45.94,45.7,45.89,89200.0,18.5211,18.598,18.5008,18.5778,89200.0
2008-12-08 15:00:00,45.89,45.91,45.74,45.86,96300.0,18.5778,18.5859,18.517,18.5656,96300.0
2008-12-08 15:05:00,45.87,45.98,45.79,45.96,109000.0,18.5697,18.6142,18.5373,18.6061,109000.0
2008-12-08 15:10:00,45.98,46.09,45.96,46.06,164500.0,18.6142,18.6587,18.6061,18.6466,164500.0
2008-12-08 15:15:00,46.06,46.22,46.0,46.14,165900.0,18.6466,18.7114,18.6223,18.679,165900.0
2008-12-08 15:20:00,46.14,46.23,46.1,46.15,168600.0,18.679,18.7154,18.6628,18.683,168600.0
2008-12-08 15:25:00,46.14,46.43,46.14,46.38,346500.0,18.679,18.7964,18.679,18.7761,346500.0
2008-12-08 15:30:00,46.38,46.47,46.32,46.39,280400.0,18.7761,18.8126,18.7518,18.7802,280400.0
2008-12-08 15:35:00,46.38,46.47,46.24,46.25,278400.0,18.7761,18.8126,18.7194,18.7235,278400.0
2008-12-08 15:40:00,46.25,46.48,46.25,46.37,379600.0,18.7235,18.8166,18.7235,18.7721,379600.0
2008-12-08 15:45:00,46.37,46.37,45.93,46.03,315900.0,18.7721,18.7721,18.5939,18.6344,315900.0
2008-12-08 15:50:00,46.06,46.12,45.89,46.02,349800.0,18.6466,18.6709,18.5778,18.6304,349800.0
2008-12-08 15:55:00,46.02,46.08,45.88,45.92,246300.0,18.6304,18.6547,18.5737,18.5899,246300.0
2008-12-09 09:30:00,45.75,45.75,45.34,45.49,185500.0,18.5211,18.5211,18.3551,18.4158,185500.0
2008-12-09 09:35:00,45.5,45.97,45.45,45.91,101300.0,18.4199,18.6101,18.3996,18.5859,101300.0
2008-12-09 09:40:00,45.94,46.23,45.8,46.18,105800.0,18.598,18.7154,18.5413,18.6952,105800.0
2008-12-09 09:45:00,46.18,46.37,46.1,46.19,81900.0,18.6952,18.7721,18.6628,18.6992,81900.0
2008-12-09 09:50:00,46.17,46.35,46.01,46.18,70700.0,18.6911,18.764,18.6263,18.6952,70700.0
2008-12-09 09:55:00,46.16,46.27,45.8,45.87,74200.0,18.6871,18.7316,18.5413,18.5697,74200.0
2008-12-09 10:00:00,45.87,46.46,45.87,46.46,139500.0,18.5697,18.8085,18.5697,18.8085,139500.0
2008-12-09 10:05:00,46.47,46.54,46.32,46.45,96400.0,18.8126,18.8409,18.7518,18.8045,96400.0
2008-12-09 10:10:00,46.47,46.87,46.47,46.81,116800.0,18.8126,18.9745,18.8126,18.9502,116800.0
2008-12-09 10:15:00,46.84,47.08,46.77,46.86,101000.0,18.9623,19.0595,18.934,18.9704,101000.0
2008-12-09 10:20:00,46.87,46.95,46.8,46.81,85300.0,18.9745,19.0069,18.9462,18.9502,85300.0
2008-12-09 10:25:00,46.82,46.92,46.78,46.79,104600.0,18.9543,18.9947,18.9381,18.9421,104600.0
2008-12-09 10:30:00,46.79,47.03,46.79,47.03,106900.0,18.9421,19.0393,18.9421,19.0393,106900.0
2008-12-09 10:35:00,47.01,47.17,47.01,47.05,102200.0,19.0312,19.0959,19.0312,19.0474,102200.0
2008-12-09 10:40:00,47.02,47.18,46.97,47.1,91000.0,19.0352,19.1,19.015,19.0676,91000.0
2008-12-09 10:45:00,47.13,47.2,47.05,47.06,62400.0,19.0797,19.1081,19.0474,19.0514,62400.0
2008-12-09 10:50:00,47.07,47.15,46.93,46.98,50200.0,19.0555,19.0878,18.9988,19.019,50200.0
2008-12-09 10:55:00,46.99,47.03,46.87,46.93,77500.0,19.0231,19.0393,18.9745,18.9988,77500.0
2008-12-09 11:00:00,46.92,47.04,46.85,46.87,64300.0,18.9947,19.0433,18.9664,18.9745,64300.0
2008-12-09 11:05:00,46.88,46.91,46.59,46.63,66500.0,18.9785,18.9907,18.8611,18.8773,66500.0
2008-12-09 11:10:00,46.61,46.7,46.48,46.51,48300.0,18.8692,18.9057,18.8166,18.8288,48300.0
2008-12-09 11:15:00,46.54,46.76,46.48,46.74,88000.0,18.8409,18.93,18.8166,18.9219,88000.0
2008-12-09 11:20:00,46.74,46.79,46.28,46.39,122200.0,18.9219,18.9421,18.7356,18.7802,122200.0
2008-12-09 11:25:00,46.39,46.63,46.35,46.49,62900.0,18.7802,18.8773,18.764,18.8207,62900.0
2008-12-09 11:30:00,46.51,46.61,46.48,46.58,55100.0,18.8288,18.8692,18.8166,18.8571,55100.0
2008-12-09 11:35:00,46.59,46.67,46.49,46.58,32500.0,18.8611,18.8935,18.8207,18.8571,32500.0
2008-12-09 11:40:00,46.6,46.81,46.56,46.6,80700.0,18.8652,18.9502,18.849,18.8652,80700.0
2008-12-09 11:45:00,46.61,46.7,46.53,46.61,43200.0,18.8692,18.9057,18.8368,18.8692,43200.0
2008-12-09 11:50:00,46.62,46.92,46.62,46.86,54400.0,18.8733,18.9947,18.8733,18.9704,54400.0
2008-12-09 11:55:00,46.86,46.87,46.5,46.52,63400.0,18.9704,18.9745,18.8247,18.8328,63400.0
2008-12-09 12:00:00,46.51,46.6,46.38,46.55,56100.0,18.8288,18.8652,18.7761,18.8449,56100.0
2008-12-09 12:05:00,46.55,46.73,46.53,46.61,53900.0,18.8449,18.9178,18.8368,18.8692,53900.0
2008-12-09 12:10:00,46.62,46.76,46.46,46.73,45700.0,18.8733,18.93,18.8085,18.9178,45700.0
2008-12-09 12:15:00,46.72,46.79,46.51,46.67,34200.0,18.9138,18.9421,18.8288,18.8935,34200.0
2008-12-09 12:20:00,46.68,46.69,46.51,46.64,30100.0,18.8976,18.9016,18.8288,18.8814,30100.0
2008-12-09 12:25:00,46.63,46.69,46.54,46.68,15700.0,18.8773,18.9016,18.8409,18.8976,15700.0
2008-12-09 12:30:00,46.71,46.8,46.67,46.72,32300.0,18.9097,18.9462,18.8935,18.9138,32300.0
2008-12-09 12:35:00,46.69,46.91,46.69,46.81,34000.0,18.9016,18.9907,18.9016,18.9502,34000.0
2008-12-09 12:40:00,46.81,46.92,46.73,46.82,20300.0,18.9502,18.9947,18.9178,18.9543,20300.0
2008-12-09 12:45:00,46.83,46.93,46.79,46.84,45300.0,18.9583,18.9988,18.9421,18.9623,45300.0
2008-12-09 12:50:00,46.84,47.09,46.8,46.98,53600.0,18.9623,19.0636,18.9462,19.019,53600.0
2008-12-09 12:55:00,46.99,46.99,46.67,46.77,43100.0,19.0231,19.0231,18.8935,18.934,43100.0
2008-12-09 13:00:00,46.77,46.78,46.62,46.74,19200.0,18.934,18.9381,18.8733,18.9219,19200.0
2008-12-09 13:05:00,46.72,46.86,46.69,46.78,32900.0,18.9138,18.9704,18.9016,18.9381,32900.0
2008-12-09 13:10:00,46.75,46.84,46.56,46.6,43200.0,18.9259,18.9623,18.849,18.8652,43200.0
2008-12-09 13:15:00,46.59,46.59,46.4,46.5,47000.0,18.8611,18.8611,18.7842,18.8247,47000.0
2008-12-09 13:20:00,46.48,46.58,46.47,46.5,60700.0,18.8166,18.8571,18.8126,18.8247,60700.0
2008-12-09 13:25:00,46.51,46.51,46.28,46.36,62400.0,18.8288,18.8288,18.7356,18.768,62400.0
2008-12-09 13:30:00,46.33,46.36,46.23,46.28,42300.0,18.7559,18.768,18.7154,18.7356,42300.0
2008-12-09 13:35:00,46.26,46.34,46.17,46.34,27500.0,18.7275,18.7599,18.6911,18.7599,27500.0
2008-12-09 13:40:00,46.34,46.42,46.16,46.16,44700.0,18.7599,18.7923,18.6871,18.6871,44700.0
2008-12-09 13:45:00,46.17,46.6,46.15,46.58,53800.0,18.6911,18.8652,18.683,18.8571,53800.0
2008-12-09 13:50:00,46.57,46.64,46.36,46.4,100900.0,18.853,18.8814,18.768,18.7842,100900.0
2008-12-09 13:55:00,46.38,46.57,46.36,46.41,58800.0,18.7761,18.853,18.768,18.7883,58800.0
2008-12-09 14:00:00,46.37,46.45,46.24,46.25,79600.0,18.7721,18.8045,18.7194,18.7235,79600.0
2008-12-09 14:05:00,46.24,46.24,46.02,46.08,43500.0,18.7194,18.7194,18.6304,18.6547,43500.0
2008-12-09 14:10:00,46.07,46.17,45.98,46.01,48400.0,18.6506,18.6911,18.6142,18.6263,48400.0
2008-12-09 14:15:00,46.02,46.28,45.97,46.25,57300.0,18.6304,18.7356,18.6101,18.7235,57300.0
2008-12-09 14:20:00,46.28,46.28,46.0,46.06,45100.0,18.7356,18.7356,18.6223,18.6466,45100.0
2008-12-09 14:25:00,46.07,46.1,45.85,45.92,53900.0,18.6506,18.6628,18.5616,18.5899,53900.0
2008-12-09 14:30:00,45.89,45.99,45.86,45.94,26900.0,18.5778,18.6182,18.5656,18.598,26900.0
2008-12-09 14:35:00,45.97,46.12,45.96,46.09,52100.0,18.6101,18.6709,18.6061,18.6587,52100.0
2008-12-09 14:40:00,46.06,46.06,45.85,45.85,60600.0,18.6466,18.6466,18.5616,18.5616,60600.0
2008-12-09 14:45:00,45.83,46.09,45.76,46.06,60300.0,18.5535,18.6587,18.5251,18.6466,60300.0
2008-12-09 14:50:00,46.06,46.12,45.88,45.97,34100.0,18.6466,18.6709,18.5737,18.6101,34100.0
2008-12-09 14:55:00,46.01,46.33,46.01,46.22,51200.0,18.6263,18.7559,18.6263,18.7114,51200.0
2008-12-09 15:00:00,46.2,46.38,46.17,46.23,41600.0,18.7033,18.7761,18.6911,18.7154,41600.0
2008-12-09 15:05:00,46.2,46.34,46.03,46.22,91200.0,18.7033,18.7599,18.6344,18.7114,91200.0
2008-12-09 15:10:00,46.2,46.25,45.91,46.04,81900.0,18.7033,18.7235,18.5859,18.6385,81900.0
2008-12-09 15:15:00,46.03,46.19,45.96,46.19,33200.0,18.6344,18.6992,18.6061,18.6992,33200.0
2008-12-09 15:20:00,46.16,46.32,45.95,46.02,57300.0,18.6871,18.7518,18.602,18.6304,57300.0
2008-12-09 15:25:00,46.06,46.06,45.75,45.77,71800.0,18.6466,18.6466,18.5211,18.5292,71800.0
2008-12-09 15:30:00,45.77,45.94,45.67,45.86,66900.0,18.5292,18.598,18.4887,18.5656,66900.0
2008-12-09 15:35:00,45.87,45.87,45.62,45.73,90900.0,18.5697,18.5697,18.4685,18.513,90900.0
2008-12-09 15:40:00,45.7,46.0,45.7,45.94,105000.0,18.5008,18.6223,18.5008,18.598,105000.0
2008-12-09 15:45:00,45.89,45.92,45.69,45.73,93400.0,18.5778,18.5899,18.4968,18.513,93400.0
2008-12-09 15:50:00,45.75,45.91,45.69,45.88,98600.0,18.5211,18.5859,18.4968,18.5737,98600.0
2008-12-09 15:55:00,45.86,45.94,45.74,45.84,129400.0,18.5656,18.598,18.517,18.5575,129400.0
2008-12-10 09:30:00,46.28,46.31,46.15,46.25,186300.0,18.7356,18.7478,18.683,18.7235,186300.0
2008-12-10 09:35:00,46.27,46.48,46.24,46.4,272200.0,18.7316,18.8166,18.7194,18.7842,272200.0
2008-12-10 09:40:00,46.43,46.43,46.18,46.25,107400.0,18.7964,18.7964,18.6952,18.7235,107400.0
2008-12-10 09:45:00,46.26,46.43,46.2,46.24,97100.0,18.7275,18.7964,18.7033,18.7194,97100.0
2008-12-10 09:50:00,46.21,46.3,46.06,46.08,92500.0,18.7073,18.7437,18.6466,18.6547,92500.0
2008-12-10 09:55:00,46.07,46.07,45.94,45.99,108200.0,18.6506,18.6506,18.598,18.6182,108200.0
2008-12-10 10:00:00,45.99,46.13,45.97,46.12,80700.0,18.6182,18.6749,18.6101,18.6709,80700.0
2008-12-10 10:05:00,46.12,46.25,46.1,46.15,99400.0,18.6709,18.7235,18.6628,18.683,99400.0
2008-12-10 10:10:00,46.15,46.3,46.13,46.3,82300.0,18.683,18.7437,18.6749,18.7437,82300.0
2008-12-10 10:15:00,46.3,46.39,46.26,46.36,147800.0,18.7437,18.7802,18.7275,18.768,147800.0
2008-12-10 10:20:00,46.4,46.45,46.22,46.24,91900.0,18.7842,18.8045,18.7114,18.7194,91900.0
2008-12-10 10:25:00,46.22,46.27,46.05,46.07,140900.0,18.7114,18.7316,18.6425,18.6506,140900.0
2008-12-10 10:30:00,46.07,46.37,46.07,46.37,89200.0,18.6506,18.7721,18.6506,18.7721,89200.0
2008-12-10 10:35:00,46.33,46.34,46.01,46.11,181800.0,18.7559,18.7599,18.6263,18.6668,181800.0
2008-12-10 10:40:00,46.11,46.11,45.95,45.98,51200.0,18.6668,18.6668,18.602,18.6142,51200.0
2008-12-10 10:45:00,45.95,46.01,45.72,45.81,68000.0,18.602,18.6263,18.5089,18.5454,68000.0
2008-12-10 10:50:00,45.83,45.83,45.47,45.5,78000.0,18.5535,18.5535,18.4077,18.4199,78000.0
2008-12-10 10:55:00,45.49,45.68,45.45,45.57,130700.0,18.4158,18.4927,18.3996,18.4482,130700.0
2008-12-10 11:00:00,45.59,45.72,45.42,45.62,90700.0,18.4563,18.5089,18.3875,18.4685,90700.0
2008-12-10 11:05:00,45.62,45.64,45.49,45.57,106700.0,18.4685,18.4765,18.4158,18.4482,106700.0
2008-12-10 11:10:00,45.54,45.62,45.5,45.55,91700.0,18.4361,18.4685,18.4199,18.4401,91700.0
2008-12-10 11:15:00,45.56,45.77,45.54,45.72,143400.0,18.4442,18.5292,18.4361,18.5089,143400.0
2008-12-10 11:20:00,45.72,45.81,45.62,45.81,82100.0,18.5089,18.5454,18.4685,18.5454,82100.0
2008-12-10 11:25:00,45.82,45.82,45.65,45.73,67000.0,18.5494,18.5494,18.4806,18.513,67000.0
2008-12-10 11:30:00,45.75,45.85,45.67,45.68,106800.0,18.5211,18.5616,18.4887,18.4927,106800.0
2008-12-10 11:35:00,45.68,45.83,45.59,45.78,125800.0,18.4927,18.5535,18.4563,18.5332,125800.0
2008-12-10 11:40:00,45.78,45.85,45.68,45.78,93600.0,18.5332,18.5616,18.4927,18.5332,93600.0
2008-12-10 11:45:00,45.78,46.05,45.78,46.03,90700.0,18.5332,18.6425,18.5332,18.6344,90700.0
2008-12-10 11:50:00,46.04,46.36,46.02,46.31,221800.0,18.6385,18.768,18.6304,18.7478,221800.0
2008-12-10 11:55:00,46.3,46.4,46.3,46.34,98400.0,18.7437,18.7842,18.7437,18.7599,98400.0
2008-12-10 12:00:00,46.34,46.48,46.26,46.47,86100.0,18.7599,18.8166,18.7275,18.8126,86100.0
2008-12-10 12:05:00,46.44,46.61,46.41,46.52,120700.0,18.8004,18.8692,18.7883,18.8328,120700.0
2008-12-10 12:10:00,46.54,46.71,46.52,46.69,94900.0,18.8409,18.9097,18.8328,18.9016,94900.0
2008-12-10 12:15:00,46.68,46.7,46.54,46.64,103400.0,18.8976,18.9057,18.8409,18.8814,103400.0
2008-12-10 12:20:00,46.64,46.65,46.26,46.29,108300.0,18.8814,18.8854,18.7275,18.7397,108300.0
2008-12-10 12:25:00,46.28,46.31,46.15,46.24,60400.0,18.7356,18.7478,18.683,18.7194,60400.0
2008-12-10 12:30:00,46.24,46.31,46.07,46.29,45300.0,18.7194,18.7478,18.6506,18.7397,45300.0
2008-12-10 12:35:00,46.3,46.31,46.16,46.23,29700.0,18.7437,18.7478,18.6871,18.7154,29700.0
2008-12-10 12:40:00,46.23,46.4,46.22,46.4,45200.0,18.7154,18.7842,18.7114,18.7842,45200.0
2008-12-10 12:45:00,46.4,46.47,46.37,46.42,51100.0,18.7842,18.8126,18.7721,18.7923,51100.0
2008-12-10 12:50:00,46.43,46.57,46.4,46.48,56600.0,18.7964,18.853,18.7842,18.8166,56600.0
2008-12-10 12:55:00,46.49,46.5,46.29,46.29,53500.0,18.8207,18.8247,18.7397,18.7397,53500.0
2008-12-10 13:00:00,46.28,46.4,46.21,46.38,48000.0,18.7356,18.7842,18.7073,18.7761,48000.0
2008-12-10 13:05:00,46.35,46.4,46.28,46.34,57400.0,18.764,18.7842,18.7356,18.7599,57400.0
2008-12-10 13:10:00,46.35,46.52,46.35,46.49,35200.0,18.764,18.8328,18.764,18.8207,35200.0
2008-12-10 13:15:00,46.49,46.64,46.48,46.52,58300.0,18.8207,18.8814,18.8166,18.8328,58300.0
2008-12-10 13:20:00,46.53,46.57,46.47,46.51,82500.0,18.8368,18.853,18.8126,18.8288,82500.0
2008-12-10 13:25:00,46.52,46.61,46.44,46.48,54400.0,18.8328,18.8692,18.8004,18.8166,54400.0
2008-12-10 13:30:00,46.48,46.5,46.33,46.34,54700.0,18.8166,18.8247,18.7559,18.7599,54700.0
2008-12-10 13:35:00,46.34,46.38,46.23,46.24,56600.0,18.7599,18.7761,18.7154,18.7194,56600.0
2008-12-10 13:40:00,46.24,46.24,46.06,46.07,59500.0,18.7194,18.7194,18.6466,18.6506,59500.0
2008-12-10 13:45:00,46.07,46.16,46.05,46.13,51800.0,18.6506,18.6871,18.6425,18.6749,51800.0
2008-12-10 13:50:00,46.11,46.11,45.74,45.89,94600.0,18.6668,18.6668,18.517,18.5778,94600.0
2008-12-10 13:55:00,45.9,45.93,45.71,45.77,62800.0,18.5818,18.5939,18.5049,18.5292,62800.0
2008-12-10 14:00:00,45.78,45.78,45.57,45.59,49000.0,18.5332,18.5332,18.4482,18.4563,49000.0
2008-12-10 14:05:00,45.6,45.79,45.57,45.74,70500.0,18.4604,18.5373,18.4482,18.517,70500.0
2008-12-10 14:10:00,45.74,45.8,45.72,45.76,42900.0,18.517,18.5413,18.5089,18.5251,42900.0
2008-12-10 14:15:00,45.75,45.79,45.67,45.7,59900.0,18.5211,18.5373,18.4887,18.5008,59900.0
2008-12-10 14:20:00,45.7,45.72,45.5,45.55,93600.0,18.5008,18.5089,18.4199,18.4401,93600.0
2008-12-10 14:25:00,45.54,45.72,45.52,45.68,62400.0,18.4361,18.5089,18.428,18.4927,62400.0
2008-12-10 14:30:00,45.7,45.7,45.53,45.63,64700.0,18.5008,18.5008,18.432,18.4725,64700.0
2008-12-10 14:35:00,45.65,45.8,45.63,45.77,37500.0,18.4806,18.5413,18.4725,18.5292,37500.0
2008-12-10 14:40:00,45.75,45.9,45.72,45.87,60900.0,18.5211,18.5818,18.5089,18.5697,60900.0
2008-12-10 14:45:00,45.87,45.88,45.62,45.62,73800.0,18.5697,18.5737,18.4685,18.4685,73800.0
2008-12-10 14:50:00,45.64,45.83,45.56,45.8,52000.0,18.4765,18.5535,18.4442,18.5413,52000.0
2008-12-10 14:55:00,45.8,45.86,45.71,45.77,48100.0,18.5413,18.5656,18.5049,18.5292,48100.0
2008-12-10 15:00:00,45.78,45.95,45.77,45.84,91200.0,18.5332,18.602,18.5292,18.5575,91200.0
2008-12-10 15:05:00,45.87,46.17,45.81,46.11,77800.0,18.5697,18.6911,18.5454,18.6668,77800.0
2008-12-10 15:10:00,46.1,46.25,46.09,46.25,48500.0,18.6628,18.7235,18.6587,18.7235,48500.0
2008-12-10 15:15:00,46.27,46.34,46.22,46.23,60800.0,18.7316,18.7599,18.7114,18.7154,60800.0
2008-12-10 15:20:00,46.21,46.23,46.14,46.21,82400.0,18.7073,18.7154,18.679,18.7073,82400.0
2008-12-10 15:25:00,46.2,46.25,46.1,46.19,63000.0,18.7033,18.7235,18.6628,18.6992,63000.0
2008-12-10 15:30:00,46.19,46.23,46.01,46.03,99200.0,18.6992,18.7154,18.6263,18.6344,99200.0
2008-12-10 15:35:00,46.02,46.12,45.99,46.0,131700.0,18.6304,18.6709,18.6182,18.6223,131700.0
2008-12-10 15:40:00,45.99,46.16,45.98,46.12,112700.0,18.6182,18.6871,18.6142,18.6709,112700.0
2008-12-10 15:45:00,46.12,46.19,46.0,46.14,147300.0,18.6709,18.6992,18.6223,18.679,147300.0
2008-12-10 15:50:00,46.14,46.25,46.08,46.16,133900.0,18.679,18.7235,18.6547,18.6871,133900.0
2008-12-10 15:55:00,46.16,46.29,46.16,46.17,198100.0,18.6871,18.7397,18.6871,18.6911,198100.0
2008-12-11 09:30:00,47.31,47.39,46.9,47.08,174500.0,19.1526,19.185,18.9866,19.0595,174500.0
2008-12-11 09:35:00,47.08,47.32,47.0,47.24,76200.0,19.0595,19.1567,19.0271,19.1243,76200.0
2008-12-11 09:40:00,47.24,47.38,47.24,47.3,102400.0,19.1243,19.181,19.1243,19.1486,102400.0
2008-12-11 09:45:00,47.29,47.8,47.28,47.67,163200.0,19.1445,19.351,19.1405,19.2984,163200.0
2008-12-11 09:50:00,47.67,47.93,47.65,47.73,104200.0,19.2984,19.4036,19.2903,19.3226,104200.0
2008-12-11 09:55:00,47.73,47.96,47.66,47.93,83700.0,19.3226,19.4158,19.2943,19.4036,83700.0
2008-12-11 10:00:00,47.88,47.99,47.77,47.92,57100.0,19.3834,19.4279,19.3388,19.3996,57100.0
2008-12-11 10:05:00,47.95,48.0,47.77,47.98,96900.0,19.4117,19.432,19.3388,19.4239,96900.0
2008-12-11 10:10:00,47.98,48.05,47.87,48.05,117900.0,19.4239,19.4522,19.3793,19.4522,117900.0
2008-12-11 10:15:00,48.05,48.22,47.88,48.2,145100.0,19.4522,19.521,19.3834,19.5129,145100.0
2008-12-11 10:20:00,48.2,48.43,48.2,48.41,109800.0,19.5129,19.606,19.5129,19.5979,109800.0
2008-12-11 10:25:00,48.4,48.48,48.27,48.34,141000.0,19.5939,19.6263,19.5413,19.5696,141000.0
2008-12-11 10:30:00,48.32,48.38,48.23,48.37,75000.0,19.5615,19.5858,19.5251,19.5817,75000.0
2008-12-11 10:35:00,48.39,48.43,48.27,48.32,182800.0,19.5898,19.606,19.5413,19.5615,182800.0
2008-12-11 10:40:00,48.32,48.33,48.06,48.16,108000.0,19.5615,19.5655,19.4562,19.4967,108000.0
2008-12-11 10:45:00,48.15,48.2,48.02,48.19,76600.0,19.4927,19.5129,19.44,19.5089,76600.0
2008-12-11 10:50:00,48.2,48.2,48.08,48.12,61800.0,19.5129,19.5129,19.4643,19.4805,61800.0
2008-12-11 10:55:00,48.14,48.22,48.09,48.18,60600.0,19.4886,19.521,19.4684,19.5048,60600.0
2008-12-11 11:00:00,48.18,48.21,48.07,48.07,86800.0,19.5048,19.517,19.4603,19.4603,86800.0
2008-12-11 11:05:00,48.07,48.27,48.03,48.26,123600.0,19.4603,19.5413,19.4441,19.5372,123600.0
2008-12-11 11:10:00,48.27,48.41,48.26,48.41,78800.0,19.5413,19.5979,19.5372,19.5979,78800.0
2008-12-11 11:15:00,48.41,48.44,48.31,48.36,135200.0,19.5979,19.6101,19.5575,19.5777,135200.0
2008-12-11 11:20:00,48.37,48.48,48.28,48.3,96100.0,19.5817,19.6263,19.5453,19.5534,96100.0
2008-12-11 11:25:00,48.26,48.35,48.14,48.19,116100.0,19.5372,19.5736,19.4886,19.5089,116100.0
2008-12-11 11:30:00,48.18,48.23,48.1,48.1,92900.0,19.5048,19.5251,19.4724,19.4724,92900.0
2008-12-11 11:35:00,48.11,48.19,48.01,48.17,73000.0,19.4765,19.5089,19.436,19.5008,73000.0
2008-12-11 11:40:00,48.18,48.3,48.15,48.26,43000.0,19.5048,19.5534,19.4927,19.5372,43000.0
2008-12-11 11:45:00,48.27,48.34,48.24,48.3,68000.0,19.5413,19.5696,19.5291,19.5534,68000.0
2008-12-11 11:50:00,48.3,48.34,48.23,48.24,64100.0,19.5534,19.5696,19.5251,19.5291,64100.0
2008-12-11 11:55:00,48.26,48.35,48.2,48.3,64400.0,19.5372,19.5736,19.5129,19.5534,64400.0
2008-12-11 12:00:00,48.31,48.4,48.26,48.31,84800.0,19.5575,19.5939,19.5372,19.5575,84800.0
2008-12-11 12:05:00,48.32,48.58,48.27,48.53,112700.0,19.5615,19.6668,19.5413,19.6465,112700.0
2008-12-11 12:10:00,48.54,48.58,48.48,48.55,69000.0,19.6506,19.6668,19.6263,19.6546,69000.0
2008-12-11 12:15:00,48.57,48.66,48.51,48.56,63100.0,19.6627,19.6991,19.6384,19.6587,63100.0
2008-12-11 12:20:00,48.58,48.59,48.3,48.4,44900.0,19.6668,19.6708,19.5534,19.5939,44900.0
2008-12-11 12:25:00,48.38,48.45,48.37,48.38,33600.0,19.5858,19.6141,19.5817,19.5858,33600.0
2008-12-11 12:30:00,48.36,48.45,48.35,48.4,48900.0,19.5777,19.6141,19.5736,19.5939,48900.0
2008-12-11 12:35:00,48.41,48.59,48.41,48.41,68200.0,19.5979,19.6708,19.5979,19.5979,68200.0
2008-12-11 12:40:00,48.38,48.55,48.35,48.55,27900.0,19.5858,19.6546,19.5736,19.6546,27900.0
2008-12-11 12:45:00,48.56,48.57,48.5,48.56,37400.0,19.6587,19.6627,19.6344,19.6587,37400.0
2008-12-11 12:50:00,48.56,48.64,48.51,48.62,61700.0,19.6587,19.691,19.6384,19.6829,61700.0
2008-12-11 12:55:00,48.63,48.76,48.61,48.71,38200.0,19.687,19.7396,19.6789,19.7194,38200.0
2008-12-11 13:00:00,48.71,48.73,48.54,48.54,80500.0,19.7194,19.7275,19.6506,19.6506,80500.0
2008-12-11 13:05:00,48.55,48.57,48.32,48.33,80100.0,19.6546,19.6627,19.5615,19.5655,80100.0
2008-12-11 13:10:00,48.33,48.36,48.2,48.22,73100.0,19.5655,19.5777,19.5129,19.521,73100.0
2008-12-11 13:15:00,48.22,48.24,48.13,48.15,22100.0,19.521,19.5291,19.4846,19.4927,22100.0
2008-12-11 13:20:00,48.18,48.22,48.0,48.1,72400.0,19.5048,19.521,19.432,19.4724,72400.0
2008-12-11 13:25:00,48.1,48.13,48.0,48.08,58300.0,19.4724,19.4846,19.432,19.4643,58300.0
2008-12-11 13:30:00,48.07,48.11,48.0,48.03,71100.0,19.4603,19.4765,19.432,19.4441,71100.0
2008-12-11 13:35:00,48.02,48.1,48.0,48.06,74000.0,19.44,19.4724,19.432,19.4562,74000.0
2008-12-11 13:40:00,48.07,48.19,48.03,48.11,47200.0,19.4603,19.5089,19.4441,19.4765,47200.0
2008-12-11 13:45:00,48.11,48.17,48.08,48.12,35200.0,19.4765,19.5008,19.4643,19.4805,35200.0
2008-12-11 13:50:00,48.09,48.12,47.98,48.06,42800.0,19.4684,19.4805,19.4239,19.4562,42800.0
2008-12-11 13:55:00,48.07,48.07,47.87,47.91,81200.0,19.4603,19.4603,19.3793,19.3955,81200.0
2008-12-11 14:00:00,47.9,48.0,47.87,47.94,34700.0,19.3915,19.432,19.3793,19.4077,34700.0
2008-12-11 14:05:00,47.95,47.97,47.85,47.85,45100.0,19.4117,19.4198,19.3712,19.3712,45100.0
2008-12-11 14:10:00,47.87,47.96,47.81,47.85,82500.0,19.3793,19.4158,19.355,19.3712,82500.0
2008-12-11 14:15:00,47.82,47.91,47.77,47.8,36300.0,19.3591,19.3955,19.3388,19.351,36300.0
2008-12-11 14:20:00,47.83,47.83,47.66,47.7,58900.0,19.3631,19.3631,19.2943,19.3105,58900.0
2008-12-11 14:25:00,47.71,47.73,47.61,47.71,60500.0,19.3146,19.3226,19.2741,19.3146,60500.0
2008-12-11 14:30:00,47.71,47.87,47.69,47.84,69000.0,19.3146,19.3793,19.3065,19.3672,69000.0
2008-12-11 14:35:00,47.84,47.93,47.65,47.7,38600.0,19.3672,19.4036,19.2903,19.3105,38600.0
2008-12-11 14:40:00,47.68,47.75,47.5,47.53,87600.0,19.3024,19.3307,19.2295,19.2417,87600.0
2008-12-11 14:45:00,47.52,47.57,47.34,47.38,105600.0,19.2376,19.2579,19.1648,19.181,105600.0
2008-12-11 14:50:00,47.36,47.42,47.18,47.25,134800.0,19.1729,19.1972,19.1,19.1283,134800.0
2008-12-11 14:55:00,47.25,47.27,46.91,46.95,183500.0,19.1283,19.1364,18.9907,19.0069,183500.0
2008-12-11 15:00:00,46.95,47.01,46.81,46.96,241000.0,19.0069,19.0312,18.9502,19.0109,241000.0
2008-12-11 15:05:00,46.96,47.0,46.85,46.96,144200.0,19.0109,19.0271,18.9664,19.0109,144200.0
2008-12-11 15:10:00,46.95,46.95,46.74,46.9,128700.0,19.0069,19.0069,18.9219,18.9866,128700.0
2008-12-11 15:15:00,46.89,46.97,46.75,46.85,151100.0,18.9826,19.015,18.9259,18.9664,151100.0
2008-12-11 15:20:00,46.84,46.9,46.71,46.87,150200.0,18.9623,18.9866,18.9097,18.9745,150200.0
2008-12-11 15:25:00,46.86,47.05,46.84,47.05,124800.0,18.9704,19.0474,18.9623,19.0474,124800.0
2008-12-11 15:30:00,47.04,47.06,46.69,46.71,108900.0,19.0433,19.0514,18.9016,18.9097,108900.0
2008-12-11 15:35:00,46.71,46.82,46.69,46.74,99900.0,18.9097,18.9543,18.9016,18.9219,99900.0
2008-12-11 15:40:00,46.72,46.97,46.7,46.91,203600.0,18.9138,19.015,18.9057,18.9907,203600.0
2008-12-11 15:45:00,46.91,47.09,46.9,47.0,180300.0,18.9907,19.0636,18.9866,19.0271,180300.0
2008-12-11 15:50:00,47.0,47.2,46.94,47.13,180200.0,19.0271,19.1081,19.0028,19.0797,180200.0
2008-12-11 15:55:00,47.16,47.24,47.11,47.11,242000.0,19.0919,19.1243,19.0717,19.0717,242000.0
2008-12-12 09:30:00,45.77,45.98,45.53,45.81,209500.0,18.5292,18.6142,18.432,18.5454,209500.0
2008-12-12 09:35:00,45.8,46.24,45.75,46.18,137200.0,18.5413,18.7194,18.5211,18.6952,137200.0
2008-12-12 09:40:00,46.2,46.32,46.07,46.19,162600.0,18.7033,18.7518,18.6506,18.6992,162600.0
2008-12-12 09:45:00,46.19,46.26,45.81,45.95,229400.0,18.6992,18.7275,18.5454,18.602,229400.0
2008-12-12 09:50:00,45.95,46.28,45.95,46.2,112300.0,18.602,18.7356,18.602,18.7033,112300.0
2008-12-12 09:55:00,46.21,46.54,46.13,46.38,129800.0,18.7073,18.8409,18.6749,18.7761,129800.0
2008-12-12 10:00:00,46.39,46.59,46.37,46.5,112200.0,18.7802,18.8611,18.7721,18.8247,112200.0
2008-12-12 10:05:00,46.51,46.61,46.26,46.3,84100.0,18.8288,18.8692,18.7275,18.7437,84100.0
2008-12-12 10:10:00,46.3,46.35,45.89,46.03,122200.0,18.7437,18.764,18.5778,18.6344,122200.0
2008-12-12 10:15:00,46.02,46.09,45.85,45.91,138900.0,18.6304,18.6587,18.5616,18.5859,138900.0
2008-12-12 10:20:00,45.9,46.11,45.9,46.01,95100.0,18.5818,18.6668,18.5818,18.6263,95100.0
2008-12-12 10:25:00,46.0,46.09,45.87,46.04,68300.0,18.6223,18.6587,18.5697,18.6385,68300.0
2008-12-12 10:30:00,46.04,46.14,45.8,45.84,82100.0,18.6385,18.679,18.5413,18.5575,82100.0
2008-12-12 10:35:00,45.83,45.91,45.77,45.91,70100.0,18.5535,18.5859,18.5292,18.5859,70100.0
2008-12-12 10:40:00,45.9,46.03,45.8,45.99,83700.0,18.5818,18.6344,18.5413,18.6182,83700.0
2008-12-12 10:45:00,45.97,46.11,45.91,46.03,71300.0,18.6101,18.6668,18.5859,18.6344,71300.0
2008-12-12 10:50:00,46.04,46.39,46.02,46.36,72000.0,18.6385,18.7802,18.6304,18.768,72000.0
2008-12-12 10:55:00,46.37,46.65,46.37,46.64,104800.0,18.7721,18.8854,18.7721,18.8814,104800.0
2008-12-12 11:00:00,46.63,46.64,46.43,46.48,77700.0,18.8773,18.8814,18.7964,18.8166,77700.0
2008-12-12 11:05:00,46.48,46.67,46.4,46.65,73300.0,18.8166,18.8935,18.7842,18.8854,73300.0
2008-12-12 11:10:00,46.64,46.66,46.25,46.3,76100.0,18.8814,18.8895,18.7235,18.7437,76100.0
2008-12-12 11:15:00,46.3,46.31,45.91,45.98,140000.0,18.7437,18.7478,18.5859,18.6142,140000.0
2008-12-12 11:20:00,45.97,46.17,45.96,46.14,70400.0,18.6101,18.6911,18.6061,18.679,70400.0
2008-12-12 11:25:00,46.12,46.32,46.07,46.14,92000.0,18.6709,18.7518,18.6506,18.679,92000.0
2008-12-12 11:30:00,46.13,46.19,46.03,46.04,60200.0,18.6749,18.6992,18.6344,18.6385,60200.0
2008-12-12 11:35:00,46.04,46.12,45.8,45.8,99300.0,18.6385,18.6709,18.5413,18.5413,99300.0
2008-12-12 11:40:00,45.8,45.9,45.79,45.84,49300.0,18.5413,18.5818,18.5373,18.5575,49300.0
2008-12-12 11:45:00,45.82,45.93,45.81,45.86,42300.0,18.5494,18.5939,18.5454,18.5656,42300.0
2008-12-12 11:50:00,45.87,46.08,45.83,46.08,41800.0,18.5697,18.6547,18.5535,18.6547,41800.0
2008-12-12 11:55:00,46.06,46.13,45.96,46.03,53300.0,18.6466,18.6749,18.6061,18.6344,53300.0
2008-12-12 12:00:00,46.04,46.34,46.04,46.31,33800.0,18.6385,18.7599,18.6385,18.7478,33800.0
2008-12-12 12:05:00,46.31,46.39,46.31,46.37,46400.0,18.7478,18.7802,18.7478,18.7721,46400.0
2008-12-12 12:10:00,46.37,46.44,46.33,46.38,34600.0,18.7721,18.8004,18.7559,18.7761,34600.0
2008-12-12 12:15:00,46.38,46.39,46.25,46.37,32400.0,18.7761,18.7802,18.7235,18.7721,32400.0
2008-12-12 12:20:00,46.35,46.52,46.28,46.49,35900.0,18.764,18.8328,18.7356,18.8207,35900.0
2008-12-12 12:25:00,46.5,46.51,46.4,46.47,21500.0,18.8247,18.8288,18.7842,18.8126,21500.0
2008-12-12 12:30:00,46.47,46.5,46.39,46.49,26000.0,18.8126,18.8247,18.7802,18.8207,26000.0
2008-12-12 12:35:00,46.49,46.72,46.47,46.64,36800.0,18.8207,18.9138,18.8126,18.8814,36800.0
2008-12-12 12:40:00,46.63,46.7,46.62,46.69,34700.0,18.8773,18.9057,18.8733,18.9016,34700.0
2008-12-12 12:45:00,46.67,46.75,46.62,46.64,46300.0,18.8935,18.9259,18.8733,18.8814,46300.0
2008-12-12 12:50:00,46.63,46.76,46.6,46.76,41200.0,18.8773,18.93,18.8652,18.93,41200.0
2008-12-12 12:55:00,46.76,46.86,46.7,46.7,34400.0,18.93,18.9704,18.9057,18.9057,34400.0
2008-12-12 13:00:00,46.7,46.83,46.68,46.73,49500.0,18.9057,18.9583,18.8976,18.9178,49500.0
2008-12-12 13:05:00,46.73,46.75,46.56,46.6,48000.0,18.9178,18.9259,18.849,18.8652,48000.0
2008-12-12 13:10:00,46.62,46.64,46.46,46.49,63400.0,18.8733,18.8814,18.8085,18.8207,63400.0
2008-12-12 13:15:00,46.47,46.63,46.47,46.55,39000.0,18.8126,18.8773,18.8126,18.8449,39000.0
2008-12-12 13:20:00,46.55,46.6,46.49,46.6,46500.0,18.8449,18.8652,18.8207,18.8652,46500.0
2008-12-12 13:25:00,46.58,46.61,46.32,46.38,67100.0,18.8571,18.8692,18.7518,18.7761,67100.0
2008-12-12 13:30:00,46.38,46.51,46.36,46.47,66200.0,18.7761,18.8288,18.768,18.8126,66200.0
2008-12-12 13:35:00,46.47,46.47,46.33,46.34,78400.0,18.8126,18.8126,18.7559,18.7599,78400.0
2008-12-12 13:40:00,46.33,46.34,46.22,46.26,94700.0,18.7559,18.7599,18.7114,18.7275,94700.0
2008-12-12 13:45:00,46.27,46.38,46.25,46.3,91200.0,18.7316,18.7761,18.7235,18.7437,91200.0
2008-12-12 13:50:00,46.28,46.31,46.12,46.21,100400.0,18.7356,18.7478,18.6709,18.7073,100400.0
2008-12-12 13:55:00,46.21,46.35,46.2,46.21,55800.0,18.7073,18.764,18.7033,18.7073,55800.0
2008-12-12 14:00:00,46.2,46.62,46.17,46.62,110200.0,18.7033,18.8733,18.6911,18.8733,110200.0
2008-12-12 14:05:00,46.63,46.77,46.57,46.75,138500.0,18.8773,18.934,18.853,18.9259,138500.0
2008-12-12 14:10:00,46.75,46.88,46.72,46.76,110200.0,18.9259,18.9785,18.9138,18.93,110200.0
2008-12-12 14:15:00,46.76,46.9,46.66,46.69,115100.0,18.93,18.9866,18.8895,18.9016,115100.0
2008-12-12 14:20:00,46.69,46.76,46.52,46.72,201400.0,18.9016,18.93,18.8328,18.9138,201400.0
2008-12-12 14:25:00,46.7,46.78,46.51,46.77,115500.0,18.9057,18.9381,18.8288,18.934,115500.0
2008-12-12 14:30:00,46.78,46.78,46.55,46.66,94600.0,18.9381,18.9381,18.8449,18.8895,94600.0
2008-12-12 14:35:00,46.64,46.97,46.6,46.89,136300.0,18.8814,19.015,18.8652,18.9826,136300.0
2008-12-12 14:40:00,46.9,46.99,46.79,46.89,77300.0,18.9866,19.0231,18.9421,18.9826,77300.0
2008-12-12 14:45:00,46.84,46.95,46.71,46.92,59600.0,18.9623,19.0069,18.9097,18.9947,59600.0
2008-12-12 14:50:00,46.89,47.17,46.89,46.98,88700.0,18.9826,19.0959,18.9826,19.019,88700.0
2008-12-12 14:55:00,46.97,47.13,46.94,47.08,70900.0,19.015,19.0797,19.0028,19.0595,70900.0
2008-12-12 15:00:00,47.06,47.37,47.06,47.14,72800.0,19.0514,19.1769,19.0514,19.0838,72800.0
2008-12-12 15:05:00,47.15,47.22,46.91,47.02,74100.0,19.0878,19.1162,18.9907,19.0352,74100.0
2008-12-12 15:10:00,47.0,47.06,46.82,46.94,74100.0,19.0271,19.0514,18.9543,19.0028,74100.0
2008-12-12 15:15:00,46.95,47.2,46.82,46.86,115400.0,19.0069,19.1081,18.9543,18.9704,115400.0
2008-12-12 15:20:00,46.85,47.16,46.85,46.9,80200.0,18.9664,19.0919,18.9664,18.9866,80200.0
2008-12-12 15:25:00,46.88,47.11,46.83,47.07,92600.0,18.9785,19.0717,18.9583,19.0555,92600.0
2008-12-12 15:30:00,47.1,47.1,46.87,46.97,102400.0,19.0676,19.0676,18.9745,19.015,102400.0
2008-12-12 15:35:00,46.98,47.08,46.82,47.01,104900.0,19.019,19.0595,18.9543,19.0312,104900.0
2008-12-12 15:40:00,47.01,47.11,46.98,47.02,89200.0,19.0312,19.0717,19.019,19.0352,89200.0
2008-12-12 15:45:00,47.0,47.04,46.82,46.93,161200.0,19.0271,19.0433,18.9543,18.9988,161200.0
2008-12-12 15:50:00,46.92,47.01,46.87,46.94,163300.0,18.9947,19.0312,18.9745,19.0028,163300.0
2008-12-12 15:55:00,46.94,47.07,46.83,47.04,268100.0,19.0028,19.0555,18.9583,19.0433,268100.0
2008-12-15 09:30:00,48.03,48.08,47.85,47.85,183900.0,19.4441,19.4643,19.3712,19.3712,183900.0
2008-12-15 09:35:00,47.89,48.24,47.82,48.07,190800.0,19.3874,19.5291,19.3591,19.4603,190800.0
2008-12-15 09:40:00,48.07,48.25,47.83,48.11,121300.0,19.4603,19.5332,19.3631,19.4765,121300.0
2008-12-15 09:45:00,48.05,48.29,48.01,48.2,93900.0,19.4522,19.5494,19.436,19.5129,93900.0
2008-12-15 09:50:00,48.18,48.25,48.08,48.17,56800.0,19.5048,19.5332,19.4643,19.5008,56800.0
2008-12-15 09:55:00,48.2,48.22,47.93,47.95,54500.0,19.5129,19.521,19.4036,19.4117,54500.0
2008-12-15 10:00:00,47.92,47.94,47.73,47.85,78700.0,19.3996,19.4077,19.3226,19.3712,78700.0
2008-12-15 10:05:00,47.86,48.09,47.78,47.94,82500.0,19.3753,19.4684,19.3429,19.4077,82500.0
2008-12-15 10:10:00,47.94,48.08,47.89,48.0,64400.0,19.4077,19.4643,19.3874,19.432,64400.0
2008-12-15 10:15:00,48.01,48.18,47.93,48.05,102400.0,19.436,19.5048,19.4036,19.4522,102400.0
2008-12-15 10:20:00,48.08,48.08,47.76,47.93,112200.0,19.4643,19.4643,19.3348,19.4036,112200.0
2008-12-15 10:25:00,47.92,48.09,47.86,48.06,108900.0,19.3996,19.4684,19.3753,19.4562,108900.0
2008-12-15 10:30:00,48.05,48.26,47.99,48.2,70200.0,19.4522,19.5372,19.4279,19.5129,70200.0
2008-12-15 10:35:00,48.2,48.29,48.1,48.29,76600.0,19.5129,19.5494,19.4724,19.5494,76600.0
2008-12-15 10:40:00,48.26,48.32,48.14,48.26,68100.0,19.5372,19.5615,19.4886,19.5372,68100.0
2008-12-15 10:45:00,48.28,48.38,48.01,48.05,83300.0,19.5453,19.5858,19.436,19.4522,83300.0
2008-12-15 10:50:00,48.06,48.09,47.76,47.83,70200.0,19.4562,19.4684,19.3348,19.3631,70200.0
2008-12-15 10:55:00,47.84,47.92,47.74,47.83,66700.0,19.3672,19.3996,19.3267,19.3631,66700.0
2008-12-15 11:00:00,47.83,47.89,47.71,47.78,70900.0,19.3631,19.3874,19.3146,19.3429,70900.0
2008-12-15 11:05:00,47.77,48.03,47.76,48.01,100800.0,19.3388,19.4441,19.3348,19.436,100800.0
2008-12-15 11:10:00,48.02,48.1,47.9,48.1,86500.0,19.44,19.4724,19.3915,19.4724,86500.0
2008-12-15 11:15:00,48.1,48.26,48.09,48.18,104800.0,19.4724,19.5372,19.4684,19.5048,104800.0
2008-12-15 11:20:00,48.19,48.33,48.15,48.3,97100.0,19.5089,19.5655,19.4927,19.5534,97100.0
2008-12-15 11:25:00,48.31,48.36,48.17,48.18,88900.0,19.5575,19.5777,19.5008,19.5048,88900.0
2008-12-15 11:30:00,48.18,48.26,48.12,48.19,130000.0,19.5048,19.5372,19.4805,19.5089,130000.0
2008-12-15 11:35:00,48.18,48.21,48.02,48.06,60500.0,19.5048,19.517,19.44,19.4562,60500.0
2008-12-15 11:40:00,48.06,48.14,48.03,48.13,49600.0,19.4562,19.4886,19.4441,19.4846,49600.0
2008-12-15 11:45:00,48.14,48.2,48.05,48.19,46900.0,19.4886,19.5129,19.4522,19.5089,46900.0
2008-12-15 11:50:00,48.18,48.35,48.17,48.32,56600.0,19.5048,19.5736,19.5008,19.5615,56600.0
2008-12-15 11:55:00,48.32,48.33,48.21,48.22,29300.0,19.5615,19.5655,19.517,19.521,29300.0
2008-12-15 12:00:00,48.21,48.23,48.1,48.14,47000.0,19.517,19.5251,19.4724,19.4886,47000.0
2008-12-15 12:05:00,48.13,48.24,48.07,48.19,67000.0,19.4846,19.5291,19.4603,19.5089,67000.0
2008-12-15 12:10:00,48.2,48.24,48.12,48.13,76300.0,19.5129,19.5291,19.4805,19.4846,76300.0
2008-12-15 12:15:00,48.13,48.23,48.1,48.19,80600.0,19.4846,19.5251,19.4724,19.5089,80600.0
2008-12-15 12:20:00,48.19,48.28,48.17,48.23,47900.0,19.5089,19.5453,19.5008,19.5251,47900.0
2008-12-15 12:25:00,48.23,48.28,48.2,48.25,53300.0,19.5251,19.5453,19.5129,19.5332,53300.0
2008-12-15 12:30:00,48.25,48.25,48.03,48.03,66100.0,19.5332,19.5332,19.4441,19.4441,66100.0
2008-12-15 12:35:00,48.03,48.07,47.9,47.94,56900.0,19.4441,19.4603,19.3915,19.4077,56900.0
2008-12-15 12:40:00,47.93,47.95,47.85,47.86,36200.0,19.4036,19.4117,19.3712,19.3753,36200.0
2008-12-15 12:45:00,47.85,47.91,47.77,47.77,58000.0,19.3712,19.3955,19.3388,19.3388,58000.0
2008-12-15 12:50:00,47.79,47.79,47.69,47.74,76800.0,19.3469,19.3469,19.3065,19.3267,76800.0
2008-12-15 12:55:00,47.75,47.82,47.72,47.79,49100.0,19.3307,19.3591,19.3186,19.3469,49100.0
2008-12-15 13:00:00,47.79,47.83,47.62,47.62,78300.0,19.3469,19.3631,19.2781,19.2781,78300.0
2008-12-15 13:05:00,47.62,47.67,47.46,47.46,80600.0,19.2781,19.2984,19.2133,19.2133,80600.0
2008-12-15 13:10:00,47.45,47.59,47.45,47.57,30600.0,19.2093,19.266,19.2093,19.2579,30600.0
2008-12-15 13:15:00,47.56,47.56,47.32,47.43,95100.0,19.2538,19.2538,19.1567,19.2012,95100.0
2008-12-15 13:20:00,47.42,47.57,47.41,47.49,70100.0,19.1972,19.2579,19.1931,19.2255,70100.0
2008-12-15 13:25:00,47.5,47.61,47.49,47.6,42400.0,19.2295,19.2741,19.2255,19.27,42400.0
2008-12-15 13:30:00,47.61,47.61,47.54,47.58,34000.0,19.2741,19.2741,19.2457,19.2619,34000.0
2008-12-15 13:35:00,47.59,47.6,47.47,47.52,50400.0,19.266,19.27,19.2174,19.2376,50400.0
2008-12-15 13:40:00,47.51,47.7,47.51,47.64,69300.0,19.2336,19.3105,19.2336,19.2862,69300.0
2008-12-15 13:45:00,47.63,47.85,47.63,47.76,48000.0,19.2822,19.3712,19.2822,19.3348,48000.0
2008-12-15 13:50:00,47.77,47.77,47.53,47.59,57000.0,19.3388,19.3388,19.2417,19.266,57000.0
2008-12-15 13:55:00,47.58,47.59,47.46,47.57,42500.0,19.2619,19.266,19.2133,19.2579,42500.0
2008-12-15 14:00:00,47.58,47.73,47.53,47.66,44100.0,19.2619,19.3226,19.2417,19.2943,44100.0
2008-12-15 14:05:00,47.67,47.7,47.57,47.61,35600.0,19.2984,19.3105,19.2579,19.2741,35600.0
2008-12-15 14:10:00,47.6,47.62,47.46,47.48,50700.0,19.27,19.2781,19.2133,19.2214,50700.0
2008-12-15 14:15:00,47.49,47.67,47.48,47.66,50500.0,19.2255,19.2984,19.2214,19.2943,50500.0
2008-12-15 14:20:00,47.66,47.72,47.56,47.56,58200.0,19.2943,19.3186,19.2538,19.2538,58200.0
2008-12-15 14:25:00,47.57,47.61,47.43,47.47,57700.0,19.2579,19.2741,19.2012,19.2174,57700.0
2008-12-15 14:30:00,47.48,47.65,47.45,47.65,45500.0,19.2214,19.2903,19.2093,19.2903,45500.0
2008-12-15 14:35:00,47.64,47.65,47.5,47.61,60600.0,19.2862,19.2903,19.2295,19.2741,60600.0
2008-12-15 14:40:00,47.6,47.63,47.43,47.43,65100.0,19.27,19.2822,19.2012,19.2012,65100.0
2008-12-15 14:45:00,47.42,47.42,47.34,47.42,37800.0,19.1972,19.1972,19.1648,19.1972,37800.0
2008-12-15 14:50:00,47.42,47.46,47.33,47.34,46300.0,19.1972,19.2133,19.1607,19.1648,46300.0
2008-12-15 14:55:00,47.34,47.35,47.19,47.19,27200.0,19.1648,19.1688,19.104,19.104,27200.0
2008-12-15 15:00:00,47.19,47.27,47.12,47.22,46900.0,19.104,19.1364,19.0757,19.1162,46900.0
2008-12-15 15:05:00,47.21,47.32,47.16,47.17,53700.0,19.1121,19.1567,19.0919,19.0959,53700.0
2008-12-15 15:10:00,47.18,47.2,47.01,47.04,64900.0,19.1,19.1081,19.0312,19.0433,64900.0
2008-12-15 15:15:00,47.03,47.05,46.9,46.93,95000.0,19.0393,19.0474,18.9866,18.9988,95000.0
2008-12-15 15:20:00,46.93,47.08,46.91,47.06,91900.0,18.9988,19.0595,18.9907,19.0514,91900.0
2008-12-15 15:25:00,47.08,47.17,47.04,47.16,107900.0,19.0595,19.0959,19.0433,19.0919,107900.0
2008-12-15 15:30:00,47.17,47.2,47.03,47.19,117000.0,19.0959,19.1081,19.0393,19.104,117000.0
2008-12-15 15:35:00,47.19,47.7,47.19,47.61,205400.0,19.104,19.3105,19.104,19.2741,205400.0
2008-12-15 15:40:00,47.64,47.81,47.53,47.66,110400.0,19.2862,19.355,19.2417,19.2943,110400.0
2008-12-15 15:45:00,47.68,47.81,47.61,47.69,117000.0,19.3024,19.355,19.2741,19.3065,117000.0
2008-12-15 15:50:00,47.66,47.72,47.53,47.56,144000.0,19.2943,19.3186,19.2417,19.2538,144000.0
2008-12-15 15:55:00,47.55,47.78,47.55,47.73,124900.0,19.2498,19.3429,19.2498,19.3226,124900.0
2008-12-16 09:30:00,47.94,48.17,47.94,48.15,93700.0,19.4077,19.5008,19.4077,19.4927,93700.0
2008-12-16 09:35:00,48.16,48.44,48.1,48.34,112000.0,19.4967,19.6101,19.4724,19.5696,112000.0
2008-12-16 09:40:00,48.34,48.55,48.28,48.41,91500.0,19.5696,19.6546,19.5453,19.5979,91500.0
2008-12-16 09:45:00,48.43,48.63,48.41,48.41,104000.0,19.606,19.687,19.5979,19.5979,104000.0
2008-12-16 09:50:00,48.41,48.54,48.36,48.52,119900.0,19.5979,19.6506,19.5777,19.6425,119900.0
2008-12-16 09:55:00,48.52,48.65,48.38,48.58,116700.0,19.6425,19.6951,19.5858,19.6668,116700.0
2008-12-16 10:00:00,48.56,48.65,48.41,48.64,134900.0,19.6587,19.6951,19.5979,19.691,134900.0
2008-12-16 10:05:00,48.65,48.74,48.54,48.74,159800.0,19.6951,19.7315,19.6506,19.7315,159800.0
2008-12-16 10:10:00,48.73,48.8,48.61,48.66,109300.0,19.7275,19.7558,19.6789,19.6991,109300.0
2008-12-16 10:15:00,48.65,48.65,48.44,48.45,181700.0,19.6951,19.6951,19.6101,19.6141,181700.0
2008-12-16 10:20:00,48.44,48.49,48.33,48.42,135000.0,19.6101,19.6303,19.5655,19.602,135000.0
2008-12-16 10:25:00,48.43,48.52,48.4,48.42,117300.0,19.606,19.6425,19.5939,19.602,117300.0
2008-12-16 10:30:00,48.42,48.48,48.35,48.38,75300.0,19.602,19.6263,19.5736,19.5858,75300.0
2008-12-16 10:35:00,48.39,48.42,48.13,48.13,115700.0,19.5898,19.602,19.4846,19.4846,115700.0
2008-12-16 10:40:00,48.13,48.16,47.98,48.02,126800.0,19.4846,19.4967,19.4239,19.44,126800.0
2008-12-16 10:45:00,48.03,48.05,47.8,47.83,92700.0,19.4441,19.4522,19.351,19.3631,92700.0
2008-12-16 10:50:00,47.83,47.91,47.73,47.78,114400.0,19.3631,19.3955,19.3226,19.3429,114400.0
2008-12-16 10:55:00,47.79,48.0,47.75,48.0,89800.0,19.3469,19.432,19.3307,19.432,89800.0
2008-12-16 11:00:00,47.99,48.17,47.99,48.16,118600.0,19.4279,19.5008,19.4279,19.4967,118600.0
2008-12-16 11:05:00,48.16,48.21,48.07,48.07,95100.0,19.4967,19.517,19.4603,19.4603,95100.0
2008-12-16 11:10:00,48.06,48.15,48.01,48.03,43100.0,19.4562,19.4927,19.436,19.4441,43100.0
2008-12-16 11:15:00,48.01,48.12,48.01,48.06,60000.0,19.436,19.4805,19.436,19.4562,60000.0
2008-12-16 11:20:00,48.06,48.23,48.05,48.21,54400.0,19.4562,19.5251,19.4522,19.517,54400.0
2008-12-16 11:25:00,48.22,48.29,48.2,48.28,66800.0,19.521,19.5494,19.5129,19.5453,66800.0
2008-12-16 11:30:00,48.29,48.34,48.2,48.22,103000.0,19.5494,19.5696,19.5129,19.521,103000.0
2008-12-16 11:35:00,48.22,48.28,48.15,48.23,71100.0,19.521,19.5453,19.4927,19.5251,71100.0
2008-12-16 11:40:00,48.24,48.3,48.18,48.26,66600.0,19.5291,19.5534,19.5048,19.5372,66600.0
2008-12-16 11:45:00,48.27,48.4,48.27,48.35,61400.0,19.5413,19.5939,19.5413,19.5736,61400.0
2008-12-16 11:50:00,48.36,48.37,48.25,48.29,58100.0,19.5777,19.5817,19.5332,19.5494,58100.0
2008-12-16 11:55:00,48.3,48.38,48.28,48.3,36200.0,19.5534,19.5858,19.5453,19.5534,36200.0
2008-12-16 12:00:00,48.3,48.32,48.01,48.06,66200.0,19.5534,19.5615,19.436,19.4562,66200.0
2008-12-16 12:05:00,48.07,48.09,47.96,48.07,45700.0,19.4603,19.4684,19.4158,19.4603,45700.0
2008-12-16 12:10:00,48.08,48.14,47.98,48.09,79900.0,19.4643,19.4886,19.4239,19.4684,79900.0
2008-12-16 12:15:00,48.1,48.24,48.06,48.07,73500.0,19.4724,19.5291,19.4562,19.4603,73500.0
2008-12-16 12:20:00,48.06,48.16,48.05,48.11,33600.0,19.4562,19.4967,19.4522,19.4765,33600.0
2008-12-16 12:25:00,48.11,48.14,48.09,48.11,42300.0,19.4765,19.4886,19.4684,19.4765,42300.0
2008-12-16 12:30:00,48.12,48.18,48.05,48.08,55000.0,19.4805,19.5048,19.4522,19.4643,55000.0
2008-12-16 12:35:00,48.09,48.13,48.01,48.04,41400.0,19.4684,19.4846,19.436,19.4481,41400.0
2008-12-16 12:40:00,48.03,48.12,48.01,48.11,38600.0,19.4441,19.4805,19.436,19.4765,38600.0
2008-12-16 12:45:00,48.12,48.16,48.04,48.11,66700.0,19.4805,19.4967,19.4481,19.4765,66700.0
2008-12-16 12:50:00,48.12,48.15,48.01,48.14,50800.0,19.4805,19.4927,19.436,19.4886,50800.0
2008-12-16 12:55:00,48.13,48.17,47.96,47.99,38500.0,19.4846,19.5008,19.4158,19.4279,38500.0
2008-12-16 13:00:00,47.99,48.06,47.94,48.05,43600.0,19.4279,19.4562,19.4077,19.4522,43600.0
2008-12-16 13:05:00,48.04,48.13,48.03,48.13,41800.0,19.4481,19.4846,19.4441,19.4846,41800.0
2008-12-16 13:10:00,48.12,48.19,48.09,48.17,48600.0,19.4805,19.5089,19.4684,19.5008,48600.0
2008-12-16 13:15:00,48.18,48.26,48.12,48.23,69200.0,19.5048,19.5372,19.4805,19.5251,69200.0
2008-12-16 13:20:00,48.23,48.26,48.13,48.16,38700.0,19.5251,19.5372,19.4846,19.4967,38700.0
2008-12-16 13:25:00,48.15,48.2,48.13,48.17,32700.0,19.4927,19.5129,19.4846,19.5008,32700.0
2008-12-16 13:30:00,48.17,48.22,48.14,48.18,55300.0,19.5008,19.521,19.4886,19.5048,55300.0
2008-12-16 13:35:00,48.17,48.24,48.17,48.2,56700.0,19.5008,19.5291,19.5008,19.5129,56700.0
2008-12-16 13:40:00,48.19,48.23,48.15,48.17,54500.0,19.5089,19.5251,19.4927,19.5008,54500.0
2008-12-16 13:45:00,48.15,48.17,48.0,48.01,49000.0,19.4927,19.5008,19.432,19.436,49000.0
2008-12-16 13:50:00,48.0,48.05,47.9,47.95,38400.0,19.432,19.4522,19.3915,19.4117,38400.0
2008-12-16 13:55:00,47.95,47.99,47.93,47.94,29900.0,19.4117,19.4279,19.4036,19.4077,29900.0
2008-12-16 14:00:00,47.94,47.96,47.88,47.88,12300.0,19.4077,19.4158,19.3834,19.3834,12300.0
2008-12-16 14:05:00,47.87,48.0,47.87,47.91,32600.0,19.3793,19.432,19.3793,19.3955,32600.0
2008-12-16 14:10:00,47.93,48.05,47.92,47.96,18800.0,19.4036,19.4522,19.3996,19.4158,18800.0
2008-12-16 14:15:00,47.94,47.96,47.88,47.9,47000.0,19.4077,19.4158,19.3834,19.3915,47000.0
2008-12-16 14:20:00,47.93,48.44,47.8,48.31,131800.0,19.4036,19.6101,19.351,19.5575,131800.0
2008-12-16 14:25:00,48.31,48.48,48.18,48.36,102100.0,19.5575,19.6263,19.5048,19.5777,102100.0
2008-12-16 14:30:00,48.38,48.82,48.38,48.77,189000.0,19.5858,19.7639,19.5858,19.7437,189000.0
2008-12-16 14:35:00,48.77,48.78,48.59,48.63,141000.0,19.7437,19.7477,19.6708,19.687,141000.0
2008-12-16 14:40:00,48.64,48.66,48.31,48.39,91700.0,19.691,19.6991,19.5575,19.5898,91700.0
2008-12-16 14:45:00,48.37,48.46,48.27,48.35,88700.0,19.5817,19.6182,19.5413,19.5736,88700.0
2008-12-16 14:50:00,48.34,48.66,48.28,48.65,92900.0,19.5696,19.6991,19.5453,19.6951,92900.0
2008-12-16 14:55:00,48.65,48.77,48.57,48.67,79500.0,19.6951,19.7437,19.6627,19.7032,79500.0
2008-12-16 15:00:00,48.67,48.75,48.39,48.42,84000.0,19.7032,19.7356,19.5898,19.602,84000.0
2008-12-16 15:05:00,48.44,48.77,48.4,48.73,82700.0,19.6101,19.7437,19.5939,19.7275,82700.0
2008-12-16 15:10:00,48.71,48.96,48.68,48.89,99300.0,19.7194,19.8206,19.7072,19.7923,99300.0
2008-12-16 15:15:00,48.9,48.97,48.84,48.97,233800.0,19.7963,19.8246,19.772,19.8246,233800.0
2008-12-16 15:20:00,48.98,49.25,48.94,49.22,230800.0,19.8287,19.938,19.8125,19.9258,230800.0
2008-12-16 15:25:00,49.2,49.38,49.2,49.28,152400.0,19.9178,19.9906,19.9178,19.9501,152400.0
2008-12-16 15:30:00,49.25,49.31,49.08,49.19,153700.0,19.938,19.9623,19.8692,19.9137,153700.0
2008-12-16 15:35:00,49.15,49.24,49.0,49.21,136600.0,19.8975,19.9339,19.8368,19.9218,136600.0
2008-12-16 15:40:00,49.22,49.25,49.09,49.13,226900.0,19.9258,19.938,19.8732,19.8894,226900.0
2008-12-16 15:45:00,49.13,49.24,48.9,48.93,266900.0,19.8894,19.9339,19.7963,19.8084,266900.0
2008-12-16 15:50:00,48.92,49.18,48.91,49.15,227500.0,19.8044,19.9097,19.8004,19.8975,227500.0
2008-12-16 15:55:00,49.15,49.4,49.11,49.37,301400.0,19.8975,19.9987,19.8813,19.9866,301400.0
2008-12-17 09:30:00,49.45,49.49,49.26,49.3,172200.0,20.019,20.0352,19.942,19.9582,172200.0
2008-12-17 09:35:00,49.3,49.42,49.26,49.38,111300.0,19.9582,20.0068,19.942,19.9906,111300.0
2008-12-17 09:40:00,49.38,49.44,49.19,49.27,128100.0,19.9906,20.0149,19.9137,19.9461,128100.0
2008-12-17 09:45:00,49.26,49.31,49.14,49.3,119400.0,19.942,19.9623,19.8935,19.9582,119400.0
2008-12-17 09:50:00,49.29,49.29,49.03,49.2,79800.0,19.9542,19.9542,19.8489,19.9178,79800.0
2008-12-17 09:55:00,49.19,49.44,49.16,49.39,111000.0,19.9137,20.0149,19.9016,19.9947,111000.0
2008-12-17 10:00:00,49.39,49.5,49.26,49.4,195300.0,19.9947,20.0392,19.942,19.9987,195300.0
2008-12-17 10:05:00,49.38,49.4,49.14,49.22,89100.0,19.9906,19.9987,19.8935,19.9258,89100.0
2008-12-17 10:10:00,49.22,49.24,49.03,49.09,65100.0,19.9258,19.9339,19.8489,19.8732,65100.0
2008-12-17 10:15:00,49.09,49.13,48.92,48.96,94700.0,19.8732,19.8894,19.8044,19.8206,94700.0
2008-12-17 10:20:00,48.97,48.97,48.82,48.93,83900.0,19.8246,19.8246,19.7639,19.8084,83900.0
2008-12-17 10:25:00,48.91,49.07,48.88,48.98,67500.0,19.8004,19.8651,19.7882,19.8287,67500.0
2008-12-17 10:30:00,48.99,49.37,48.98,49.26,86700.0,19.8327,19.9866,19.8287,19.942,86700.0
2008-12-17 10:35:00,49.26,49.27,49.02,49.04,213200.0,19.942,19.9461,19.8449,19.853,213200.0
2008-12-17 10:40:00,49.02,49.41,48.88,49.41,94300.0,19.8449,20.0028,19.7882,20.0028,94300.0
2008-12-17 10:45:00,49.43,49.51,49.32,49.4,196700.0,20.0109,20.0432,19.9663,19.9987,196700.0
2008-12-17 10:50:00,49.38,49.45,49.18,49.23,176900.0,19.9906,20.019,19.9097,19.9299,176900.0
2008-12-17 10:55:00,49.22,49.4,49.21,49.24,194200.0,19.9258,19.9987,19.9218,19.9339,194200.0
2008-12-17 11:00:00,49.27,49.51,49.27,49.4,392600.0,19.9461,20.0432,19.9461,19.9987,392600.0
2008-12-17 11:05:00,49.4,49.5,49.38,49.5,132700.0,19.9987,20.0392,19.9906,20.0392,132700.0
2008-12-17 11:10:00,49.5,49.58,49.46,49.49,217300.0,20.0392,20.0716,20.023,20.0352,217300.0
2008-12-17 11:15:00,49.48,49.5,49.19,49.19,214500.0,20.0311,20.0392,19.9137,19.9137,214500.0
2008-12-17 11:20:00,49.2,49.23,49.03,49.03,263300.0,19.9178,19.9299,19.8489,19.8489,263300.0
2008-12-17 11:25:00,49.03,49.27,49.0,49.27,132000.0,19.8489,19.9461,19.8368,19.9461,132000.0
2008-12-17 11:30:00,49.2,49.39,49.09,49.37,216800.0,19.9178,19.9947,19.8732,19.9866,216800.0
2008-12-17 11:35:00,49.36,49.42,49.32,49.4,151700.0,19.9825,20.0068,19.9663,19.9987,151700.0
2008-12-17 11:40:00,49.4,49.55,49.36,49.5,71200.0,19.9987,20.0594,19.9825,20.0392,71200.0
2008-12-17 11:45:00,49.5,49.62,49.48,49.61,87900.0,20.0392,20.0878,20.0311,20.0837,87900.0
2008-12-17 11:50:00,49.61,49.7,49.56,49.56,68800.0,20.0837,20.1202,20.0635,20.0635,68800.0
2008-12-17 11:55:00,49.57,49.67,49.56,49.6,61900.0,20.0675,20.108,20.0635,20.0797,61900.0
2008-12-17 12:00:00,49.63,49.63,49.51,49.56,43600.0,20.0918,20.0918,20.0432,20.0635,43600.0
2008-12-17 12:05:00,49.54,49.71,49.48,49.7,49400.0,20.0554,20.1242,20.0311,20.1202,49400.0
2008-12-17 12:10:00,49.68,49.86,49.68,49.8,82300.0,20.1121,20.1849,20.1121,20.1607,82300.0
2008-12-17 12:15:00,49.79,49.84,49.76,49.82,49200.0,20.1566,20.1768,20.1445,20.1687,49200.0
2008-12-17 12:20:00,49.8,49.89,49.76,49.85,65800.0,20.1607,20.1971,20.1445,20.1809,65800.0
2008-12-17 12:25:00,49.84,49.94,49.82,49.85,72000.0,20.1768,20.2173,20.1687,20.1809,72000.0
2008-12-17 12:30:00,49.87,49.94,49.84,49.87,72000.0,20.189,20.2173,20.1768,20.189,72000.0
2008-12-17 12:35:00,49.87,49.91,49.68,49.71,49900.0,20.189,20.2052,20.1121,20.1242,49900.0
2008-12-17 12:40:00,49.69,49.75,49.67,49.69,37600.0,20.1161,20.1404,20.108,20.1161,37600.0
2008-12-17 12:45:00,49.7,49.82,49.68,49.82,39700.0,20.1202,20.1687,20.1121,20.1687,39700.0
2008-12-17 12:50:00,49.81,49.91,49.76,49.89,64800.0,20.1647,20.2052,20.1445,20.1971,64800.0
2008-12-17 12:55:00,49.89,49.9,49.79,49.81,47800.0,20.1971,20.2011,20.1566,20.1647,47800.0
2008-12-17 13:00:00,49.81,49.83,49.71,49.74,43300.0,20.1647,20.1728,20.1242,20.1364,43300.0
2008-12-17 13:05:00,49.74,49.83,49.71,49.8,29300.0,20.1364,20.1728,20.1242,20.1607,29300.0
2008-12-17 13:10:00,49.81,49.89,49.77,49.82,56800.0,20.1647,20.1971,20.1485,20.1687,56800.0
2008-12-17 13:15:00,49.82,49.94,49.79,49.84,35300.0,20.1687,20.2173,20.1566,20.1768,35300.0
2008-12-17 13:20:00,49.86,49.97,49.83,49.97,35700.0,20.1849,20.2295,20.1728,20.2295,35700.0
2008-12-17 13:25:00,49.97,49.98,49.86,49.88,52600.0,20.2295,20.2335,20.1849,20.193,52600.0
2008-12-17 13:30:00,49.88,49.95,49.83,49.92,46800.0,20.193,20.2214,20.1728,20.2092,46800.0
2008-12-17 13:35:00,49.91,50.0,49.89,49.99,83700.0,20.2052,20.2416,20.1971,20.2376,83700.0
2008-12-17 13:40:00,50.0,50.0,49.97,49.99,46000.0,20.2416,20.2416,20.2295,20.2376,46000.0
2008-12-17 13:45:00,49.99,50.0,49.9,49.92,76200.0,20.2376,20.2416,20.2011,20.2092,76200.0
2008-12-17 13:50:00,49.92,49.98,49.82,49.92,57000.0,20.2092,20.2335,20.1687,20.2092,57000.0
2008-12-17 13:55:00,49.91,49.94,49.8,49.81,46000.0,20.2052,20.2173,20.1607,20.1647,46000.0
2008-12-17 14:00:00,49.8,49.94,49.76,49.94,50800.0,20.1607,20.2173,20.1445,20.2173,50800.0
2008-12-17 14:05:00,49.94,50.0,49.91,49.96,60300.0,20.2173,20.2416,20.2052,20.2254,60300.0
2008-12-17 14:10:00,49.97,49.98,49.9,49.95,51800.0,20.2295,20.2335,20.2011,20.2214,51800.0
2008-12-17 14:15:00,49.94,50.1,49.92,50.02,78300.0,20.2173,20.2821,20.2092,20.2497,78300.0
2008-12-17 14:20:00,50.05,50.09,49.95,50.0,69500.0,20.2619,20.2781,20.2214,20.2416,69500.0
2008-12-17 14:25:00,50.01,50.06,49.75,49.77,86000.0,20.2457,20.2659,20.1404,20.1485,86000.0
2008-12-17 14:30:00,49.76,49.85,49.66,49.68,67300.0,20.1445,20.1809,20.104,20.1121,67300.0
2008-12-17 14:35:00,49.67,49.75,49.55,49.64,94700.0,20.108,20.1404,20.0594,20.0959,94700.0
2008-12-17 14:40:00,49.63,49.85,49.62,49.7,72700.0,20.0918,20.1809,20.0878,20.1202,72700.0
2008-12-17 14:45:00,49.68,49.82,49.6,49.8,69600.0,20.1121,20.1687,20.0797,20.1607,69600.0
2008-12-17 14:50:00,49.79,49.82,49.6,49.61,62700.0,20.1566,20.1687,20.0797,20.0837,62700.0
2008-12-17 14:55:00,49.63,49.82,49.56,49.78,68000.0,20.0918,20.1687,20.0635,20.1526,68000.0
2008-12-17 15:00:00,49.79,49.95,49.79,49.9,72600.0,20.1566,20.2214,20.1566,20.2011,72600.0
2008-12-17 15:05:00,49.89,49.89,49.74,49.76,50600.0,20.1971,20.1971,20.1364,20.1445,50600.0
2008-12-17 15:10:00,49.76,49.82,49.61,49.76,52900.0,20.1445,20.1687,20.0837,20.1445,52900.0
2008-12-17 15:15:00,49.76,49.85,49.74,49.82,66900.0,20.1445,20.1809,20.1364,20.1687,66900.0
2008-12-17 15:20:00,49.8,49.99,49.8,49.93,176000.0,20.1607,20.2376,20.1607,20.2133,176000.0
2008-12-17 15:25:00,49.93,49.98,49.79,49.83,128100.0,20.2133,20.2335,20.1566,20.1728,128100.0
2008-12-17 15:30:00,49.82,49.84,49.73,49.81,176900.0,20.1687,20.1768,20.1323,20.1647,176900.0
2008-12-17 15:35:00,49.83,49.83,49.63,49.7,173100.0,20.1728,20.1728,20.0918,20.1202,173100.0
2008-12-17 15:40:00,49.7,49.89,49.68,49.86,189000.0,20.1202,20.1971,20.1121,20.1849,189000.0
2008-12-17 15:45:00,49.87,49.98,49.8,49.94,225900.0,20.189,20.2335,20.1607,20.2173,225900.0
2008-12-17 15:50:00,49.95,49.96,49.77,49.78,152700.0,20.2214,20.2254,20.1485,20.1526,152700.0
2008-12-17 15:55:00,49.77,49.78,49.51,49.58,297700.0,20.1485,20.1526,20.0432,20.0716,297700.0
2008-12-18 09:30:00,48.42,48.52,48.29,48.45,213300.0,19.602,19.6425,19.5494,19.6141,213300.0
2008-12-18 09:35:00,48.43,48.63,48.43,48.63,121700.0,19.606,19.687,19.606,19.687,121700.0
2008-12-18 09:40:00,48.63,48.65,48.4,48.42,104900.0,19.687,19.6951,19.5939,19.602,104900.0
2008-12-18 09:45:00,48.4,48.43,48.14,48.35,138600.0,19.5939,19.606,19.4886,19.5736,138600.0
2008-12-18 09:50:00,48.33,48.34,47.81,47.81,122200.0,19.5655,19.5696,19.355,19.355,122200.0
2008-12-18 09:55:00,47.84,48.1,47.78,47.86,55000.0,19.3672,19.4724,19.3429,19.3753,55000.0
2008-12-18 10:00:00,47.9,48.15,47.9,48.02,99400.0,19.3915,19.4927,19.3915,19.44,99400.0
2008-12-18 10:05:00,48.02,48.04,47.83,47.96,59700.0,19.44,19.4481,19.3631,19.4158,59700.0
2008-12-18 10:10:00,47.95,48.42,47.94,48.0,188000.0,19.4117,19.602,19.4077,19.432,188000.0
2008-12-18 10:15:00,48.02,48.1,47.81,47.87,63800.0,19.44,19.4724,19.355,19.3793,63800.0
2008-12-18 10:20:00,47.87,47.94,47.81,47.84,62200.0,19.3793,19.4077,19.355,19.3672,62200.0
2008-12-18 10:25:00,47.81,48.15,47.81,48.08,80100.0,19.355,19.4927,19.355,19.4643,80100.0
2008-12-18 10:30:00,48.08,48.14,47.99,48.0,48900.0,19.4643,19.4886,19.4279,19.432,48900.0
2008-12-18 10:35:00,47.99,48.12,47.96,48.12,116200.0,19.4279,19.4805,19.4158,19.4805,116200.0
2008-12-18 10:40:00,48.12,48.22,48.07,48.21,53400.0,19.4805,19.521,19.4603,19.517,53400.0
2008-12-18 10:45:00,48.2,48.35,48.17,48.34,42200.0,19.5129,19.5736,19.5008,19.5696,42200.0
2008-12-18 10:50:00,48.34,48.5,48.32,48.49,40400.0,19.5696,19.6344,19.5615,19.6303,40400.0
2008-12-18 10:55:00,48.49,48.51,48.35,48.38,59200.0,19.6303,19.6384,19.5736,19.5858,59200.0
2008-12-18 11:00:00,48.39,48.44,48.33,48.42,36300.0,19.5898,19.6101,19.5655,19.602,36300.0
2008-12-18 11:05:00,48.43,48.47,48.2,48.24,91000.0,19.606,19.6222,19.5129,19.5291,91000.0
2008-12-18 11:10:00,48.24,48.24,47.74,47.83,143800.0,19.5291,19.5291,19.3267,19.3631,143800.0
2008-12-18 11:15:00,47.84,47.85,47.7,47.71,74900.0,19.3672,19.3712,19.3105,19.3146,74900.0
2008-12-18 11:20:00,47.7,47.71,47.44,47.48,142800.0,19.3105,19.3146,19.2052,19.2214,142800.0
2008-12-18 11:25:00,47.49,47.54,47.35,47.51,104900.0,19.2255,19.2457,19.1688,19.2336,104900.0
2008-12-18 11:30:00,47.53,47.8,47.38,47.52,254500.0,19.2417,19.351,19.181,19.2376,254500.0
2008-12-18 11:35:00,47.51,47.81,47.46,47.79,67200.0,19.2336,19.355,19.2133,19.3469,67200.0
2008-12-18 11:40:00,47.78,47.86,47.71,47.81,53100.0,19.3429,19.3753,19.3146,19.355,53100.0
2008-12-18 11:45:00,47.81,47.93,47.55,47.76,260400.0,19.355,19.4036,19.2498,19.3348,260400.0
2008-12-18 11:50:00,47.76,47.82,47.7,47.77,37700.0,19.3348,19.3591,19.3105,19.3388,37700.0
2008-12-18 11:55:00,47.77,47.8,47.67,47.71,31500.0,19.3388,19.351,19.2984,19.3146,31500.0
2008-12-18 12:00:00,47.72,47.75,47.63,47.73,38200.0,19.3186,19.3307,19.2822,19.3226,38200.0
2008-12-18 12:05:00,47.72,47.76,47.65,47.67,37100.0,19.3186,19.3348,19.2903,19.2984,37100.0
2008-12-18 12:10:00,47.67,47.76,47.6,47.68,38800.0,19.2984,19.3348,19.27,19.3024,38800.0
2008-12-18 12:15:00,47.68,47.78,47.47,47.73,376300.0,19.3024,19.3429,19.2174,19.3226,376300.0
2008-12-18 12:20:00,47.73,47.73,47.44,47.52,53800.0,19.3226,19.3226,19.2052,19.2376,53800.0
2008-12-18 12:25:00,47.52,47.52,47.11,47.18,86600.0,19.2376,19.2376,19.0717,19.1,86600.0
2008-12-18 12:30:00,47.16,47.37,47.15,47.33,29400.0,19.0919,19.1769,19.0878,19.1607,29400.0
2008-12-18 12:35:00,47.3,47.39,47.26,47.26,22000.0,19.1486,19.185,19.1324,19.1324,22000.0
2008-12-18 12:40:00,47.25,47.39,47.21,47.35,37100.0,19.1283,19.185,19.1121,19.1688,37100.0
2008-12-18 12:45:00,47.34,47.41,47.33,47.4,25700.0,19.1648,19.1931,19.1607,19.1891,25700.0
2008-12-18 12:50:00,47.4,47.41,47.33,47.35,36200.0,19.1891,19.1931,19.1607,19.1688,36200.0
2008-12-18 12:55:00,47.35,47.43,47.33,47.43,55200.0,19.1688,19.2012,19.1607,19.2012,55200.0
2008-12-18 13:00:00,47.44,47.44,47.32,47.35,58400.0,19.2052,19.2052,19.1567,19.1688,58400.0
2008-12-18 13:05:00,47.34,47.4,47.31,47.36,56000.0,19.1648,19.1891,19.1526,19.1729,56000.0
2008-12-18 13:10:00,47.37,47.39,47.32,47.37,31500.0,19.1769,19.185,19.1567,19.1769,31500.0
2008-12-18 13:15:00,47.37,47.46,47.34,47.46,40400.0,19.1769,19.2133,19.1648,19.2133,40400.0
2008-12-18 13:20:00,47.44,47.46,47.33,47.34,41000.0,19.2052,19.2133,19.1607,19.1648,41000.0
2008-12-18 13:25:00,47.35,47.43,47.33,47.41,60200.0,19.1688,19.2012,19.1607,19.1931,60200.0
2008-12-18 13:30:00,47.4,47.47,47.33,47.4,54100.0,19.1891,19.2174,19.1607,19.1891,54100.0
2008-12-18 13:35:00,47.4,47.41,47.34,47.37,56800.0,19.1891,19.1931,19.1648,19.1769,56800.0
2008-12-18 13:40:00,47.38,47.38,47.31,47.32,31400.0,19.181,19.181,19.1526,19.1567,31400.0
2008-12-18 13:45:00,47.32,47.32,47.17,47.17,51900.0,19.1567,19.1567,19.0959,19.0959,51900.0
2008-12-18 13:50:00,47.17,47.2,47.06,47.09,55300.0,19.0959,19.1081,19.0514,19.0636,55300.0
2008-12-18 13:55:00,47.11,47.13,47.02,47.04,47800.0,19.0717,19.0797,19.0352,19.0433,47800.0
2008-12-18 14:00:00,47.02,47.09,46.99,47.0,102900.0,19.0352,19.0636,19.0231,19.0271,102900.0
2008-12-18 14:05:00,47.0,47.05,46.97,46.97,81600.0,19.0271,19.0474,19.015,19.015,81600.0
2008-12-18 14:10:00,46.97,47.0,46.95,46.97,38300.0,19.015,19.0271,19.0069,19.015,38300.0
2008-12-18 14:15:00,46.97,46.99,46.8,46.82,51300.0,19.015,19.0231,18.9462,18.9543,51300.0
2008-12-18 14:20:00,46.83,46.83,46.61,46.62,95800.0,18.9583,18.9583,18.8692,18.8733,95800.0
2008-12-18 14:25:00,46.62,46.74,46.61,46.65,99400.0,18.8733,18.9219,18.8692,18.8854,99400.0
2008-12-18 14:30:00,46.65,46.72,46.63,46.64,80900.0,18.8854,18.9138,18.8773,18.8814,80900.0
2008-12-18 14:35:00,46.65,46.71,46.6,46.7,88900.0,18.8854,18.9097,18.8652,18.9057,88900.0
2008-12-18 14:40:00,46.71,46.75,46.58,46.58,106200.0,18.9097,18.9259,18.8571,18.8571,106200.0
2008-12-18 14:45:00,46.57,46.75,46.44,46.73,142700.0,18.853,18.9259,18.8004,18.9178,142700.0
2008-12-18 14:50:00,46.73,46.86,46.71,46.81,92400.0,18.9178,18.9704,18.9097,18.9502,92400.0
2008-12-18 14:55:00,46.82,46.85,46.63,46.65,74800.0,18.9543,18.9664,18.8773,18.8854,74800.0
2008-12-18 15:00:00,46.64,46.64,46.46,46.59,85100.0,18.8814,18.8814,18.8085,18.8611,85100.0
2008-12-18 15:05:00,46.6,46.6,46.47,46.55,55400.0,18.8652,18.8652,18.8126,18.8449,55400.0
2008-12-18 15:10:00,46.54,46.55,46.32,46.41,75800.0,18.8409,18.8449,18.7518,18.7883,75800.0
2008-12-18 15:15:00,46.4,46.42,46.35,46.35,77400.0,18.7842,18.7923,18.764,18.764,77400.0
2008-12-18 15:20:00,46.35,46.36,46.08,46.11,127600.0,18.764,18.768,18.6547,18.6668,127600.0
2008-12-18 15:25:00,46.1,46.2,46.02,46.13,210600.0,18.6628,18.7033,18.6304,18.6749,210600.0
2008-12-18 15:30:00,46.13,46.34,46.11,46.32,184600.0,18.6749,18.7599,18.6668,18.7518,184600.0
2008-12-18 15:35:00,46.31,46.64,46.28,46.5,232200.0,18.7478,18.8814,18.7356,18.8247,232200.0
2008-12-18 15:40:00,46.5,46.62,46.48,46.5,186200.0,18.8247,18.8733,18.8166,18.8247,186200.0
2008-12-18 15:45:00,46.51,46.51,46.35,46.44,162100.0,18.8288,18.8288,18.764,18.8004,162100.0
2008-12-18 15:50:00,46.44,46.64,46.41,46.42,231500.0,18.8004,18.8814,18.7883,18.7923,231500.0
2008-12-18 15:55:00,46.43,46.53,46.37,46.46,327800.0,18.7964,18.8368,18.7721,18.8085,327800.0
2008-12-19 09:30:00,44.99,45.47,44.94,45.3,466400.0,18.2134,18.4077,18.1932,18.3389,466400.0
2008-12-19 09:35:00,45.31,45.43,45.19,45.25,216700.0,18.343,18.3915,18.2944,18.3187,216700.0
2008-12-19 09:40:00,45.24,45.39,45.23,45.36,93200.0,18.3146,18.3753,18.3106,18.3632,93200.0
2008-12-19 09:45:00,45.36,45.44,45.32,45.44,152300.0,18.3632,18.3956,18.347,18.3956,152300.0
2008-12-19 09:50:00,45.44,45.58,45.43,45.45,137600.0,18.3956,18.4523,18.3915,18.3996,137600.0
2008-12-19 09:55:00,45.47,45.65,45.47,45.61,109900.0,18.4077,18.4806,18.4077,18.4644,109900.0
2008-12-19 10:00:00,45.62,45.89,45.56,45.85,115700.0,18.4685,18.5778,18.4442,18.5616,115700.0
2008-12-19 10:05:00,45.85,46.03,45.76,46.01,112300.0,18.5616,18.6344,18.5251,18.6263,112300.0
2008-12-19 10:10:00,46.0,46.19,45.93,46.03,112500.0,18.6223,18.6992,18.5939,18.6344,112500.0
2008-12-19 10:15:00,46.04,46.23,46.04,46.23,99400.0,18.6385,18.7154,18.6385,18.7154,99400.0
2008-12-19 10:20:00,46.23,46.27,46.06,46.11,94100.0,18.7154,18.7316,18.6466,18.6668,94100.0
2008-12-19 10:25:00,46.12,46.21,46.09,46.13,86500.0,18.6709,18.7073,18.6587,18.6749,86500.0
2008-12-19 10:30:00,46.13,46.15,46.0,46.02,69100.0,18.6749,18.683,18.6223,18.6304,69100.0
2008-12-19 10:35:00,46.0,46.02,45.77,45.88,141000.0,18.6223,18.6304,18.5292,18.5737,141000.0
2008-12-19 10:40:00,45.88,45.88,45.72,45.81,165500.0,18.5737,18.5737,18.5089,18.5454,165500.0
2008-12-19 10:45:00,45.81,45.96,45.81,45.9,93100.0,18.5454,18.6061,18.5454,18.5818,93100.0
2008-12-19 10:50:00,45.89,46.0,45.82,45.83,101100.0,18.5778,18.6223,18.5494,18.5535,101100.0
2008-12-19 10:55:00,45.84,45.93,45.78,45.81,141100.0,18.5575,18.5939,18.5332,18.5454,141100.0
2008-12-19 11:00:00,45.82,45.87,45.73,45.77,127000.0,18.5494,18.5697,18.513,18.5292,127000.0
2008-12-19 11:05:00,45.78,45.84,45.45,45.51,101900.0,18.5332,18.5575,18.3996,18.4239,101900.0
2008-12-19 11:10:00,45.52,45.6,45.41,45.44,59200.0,18.428,18.4604,18.3834,18.3956,59200.0
2008-12-19 11:15:00,45.47,45.48,45.26,45.32,107800.0,18.4077,18.4118,18.3227,18.347,107800.0
2008-12-19 11:20:00,45.29,45.38,45.24,45.27,77900.0,18.3349,18.3713,18.3146,18.3268,77900.0
2008-12-19 11:25:00,45.26,45.28,45.06,45.1,137000.0,18.3227,18.3308,18.2417,18.2579,137000.0
2008-12-19 11:30:00,45.11,45.29,45.07,45.14,66200.0,18.262,18.3349,18.2458,18.2741,66200.0
2008-12-19 11:35:00,45.14,45.27,45.09,45.17,49300.0,18.2741,18.3268,18.2539,18.2863,49300.0
2008-12-19 11:40:00,45.15,45.31,45.13,45.22,33900.0,18.2782,18.343,18.2701,18.3065,33900.0
2008-12-19 11:45:00,45.21,45.28,45.17,45.26,26700.0,18.3025,18.3308,18.2863,18.3227,26700.0
2008-12-19 11:50:00,45.27,45.27,45.13,45.17,50400.0,18.3268,18.3268,18.2701,18.2863,50400.0
2008-12-19 11:55:00,45.17,45.17,45.02,45.06,58500.0,18.2863,18.2863,18.2256,18.2417,58500.0
2008-12-19 12:00:00,45.08,45.16,45.0,45.04,61500.0,18.2498,18.2822,18.2175,18.2336,61500.0
2008-12-19 12:05:00,45.04,45.06,45.0,45.01,64100.0,18.2336,18.2417,18.2175,18.2215,64100.0
2008-12-19 12:10:00,45.03,45.18,45.02,45.16,46900.0,18.2296,18.2903,18.2256,18.2822,46900.0
2008-12-19 12:15:00,45.15,45.2,45.13,45.18,45300.0,18.2782,18.2984,18.2701,18.2903,45300.0
2008-12-19 12:20:00,45.17,45.19,45.11,45.14,31700.0,18.2863,18.2944,18.262,18.2741,31700.0
2008-12-19 12:25:00,45.17,45.23,45.1,45.18,46800.0,18.2863,18.3106,18.2579,18.2903,46800.0
2008-12-19 12:30:00,45.16,45.33,45.16,45.26,48700.0,18.2822,18.3511,18.2822,18.3227,48700.0
2008-12-19 12:35:00,45.26,45.31,45.15,45.31,44000.0,18.3227,18.343,18.2782,18.343,44000.0
2008-12-19 12:40:00,45.29,45.33,45.21,45.23,47500.0,18.3349,18.3511,18.3025,18.3106,47500.0
2008-12-19 12:45:00,45.24,45.32,45.21,45.29,27100.0,18.3146,18.347,18.3025,18.3349,27100.0
2008-12-19 12:50:00,45.31,45.31,45.15,45.22,48500.0,18.343,18.343,18.2782,18.3065,48500.0
2008-12-19 12:55:00,45.21,45.23,45.17,45.19,36200.0,18.3025,18.3106,18.2863,18.2944,36200.0
2008-12-19 13:00:00,45.23,45.28,45.2,45.26,36900.0,18.3106,18.3308,18.2984,18.3227,36900.0
2008-12-19 13:05:00,45.27,45.3,45.19,45.28,31200.0,18.3268,18.3389,18.2944,18.3308,31200.0
2008-12-19 13:10:00,45.27,45.31,45.23,45.23,53800.0,18.3268,18.343,18.3106,18.3106,53800.0
2008-12-19 13:15:00,45.25,45.36,45.25,45.33,39000.0,18.3187,18.3632,18.3187,18.3511,39000.0
2008-12-19 13:20:00,45.31,45.36,45.31,45.32,56100.0,18.343,18.3632,18.343,18.347,56100.0
2008-12-19 13:25:00,45.33,45.4,45.3,45.38,81600.0,18.3511,18.3794,18.3389,18.3713,81600.0
2008-12-19 13:30:00,45.39,45.49,45.33,45.36,36100.0,18.3753,18.4158,18.3511,18.3632,36100.0
2008-12-19 13:35:00,45.38,45.45,45.35,45.44,35900.0,18.3713,18.3996,18.3591,18.3956,35900.0
2008-12-19 13:40:00,45.45,45.51,45.37,45.37,19900.0,18.3996,18.4239,18.3672,18.3672,19900.0
2008-12-19 13:45:00,45.37,45.39,45.3,45.31,49800.0,18.3672,18.3753,18.3389,18.343,49800.0
2008-12-19 13:50:00,45.3,45.39,45.26,45.31,70300.0,18.3389,18.3753,18.3227,18.343,70300.0
2008-12-19 13:55:00,45.32,45.4,45.28,45.28,46600.0,18.347,18.3794,18.3308,18.3308,46600.0
2008-12-19 14:00:00,45.28,45.42,45.25,45.33,43700.0,18.3308,18.3875,18.3187,18.3511,43700.0
2008-12-19 14:05:00,45.31,45.32,45.2,45.24,45900.0,18.343,18.347,18.2984,18.3146,45900.0
2008-12-19 14:10:00,45.23,45.3,45.18,45.23,32400.0,18.3106,18.3389,18.2903,18.3106,32400.0
2008-12-19 14:15:00,45.23,45.31,45.16,45.16,34800.0,18.3106,18.343,18.2822,18.2822,34800.0
2008-12-19 14:20:00,45.18,45.23,45.08,45.15,63200.0,18.2903,18.3106,18.2498,18.2782,63200.0
2008-12-19 14:25:00,45.14,45.27,45.12,45.25,76000.0,18.2741,18.3268,18.266,18.3187,76000.0
2008-12-19 14:30:00,45.24,45.34,45.21,45.29,45100.0,18.3146,18.3551,18.3025,18.3349,45100.0
2008-12-19 14:35:00,45.28,45.41,45.27,45.33,53800.0,18.3308,18.3834,18.3268,18.3511,53800.0
2008-12-19 14:40:00,45.35,45.51,45.34,45.42,42900.0,18.3591,18.4239,18.3551,18.3875,42900.0
2008-12-19 14:45:00,45.43,45.55,45.43,45.47,83500.0,18.3915,18.4401,18.3915,18.4077,83500.0
2008-12-19 14:50:00,45.48,45.5,45.32,45.34,53300.0,18.4118,18.4199,18.347,18.3551,53300.0
2008-12-19 14:55:00,45.33,45.38,45.25,45.34,45500.0,18.3511,18.3713,18.3187,18.3551,45500.0
2008-12-19 15:00:00,45.36,45.38,45.26,45.36,48100.0,18.3632,18.3713,18.3227,18.3632,48100.0
2008-12-19 15:05:00,45.36,45.37,45.28,45.29,76400.0,18.3632,18.3672,18.3308,18.3349,76400.0
2008-12-19 15:10:00,45.29,45.31,45.1,45.14,74800.0,18.3349,18.343,18.2579,18.2741,74800.0
2008-12-19 15:15:00,45.14,45.16,45.0,45.01,99600.0,18.2741,18.2822,18.2175,18.2215,99600.0
2008-12-19 15:20:00,45.01,45.08,45.0,45.08,87100.0,18.2215,18.2498,18.2175,18.2498,87100.0
2008-12-19 15:25:00,45.07,45.22,45.0,45.17,80300.0,18.2458,18.3065,18.2175,18.2863,80300.0
2008-12-19 15:30:00,45.19,45.22,45.02,45.02,90700.0,18.2944,18.3065,18.2256,18.2256,90700.0
2008-12-19 15:35:00,45.01,45.12,44.97,45.01,135000.0,18.2215,18.266,18.2053,18.2215,135000.0
2008-12-19 15:40:00,44.98,45.04,44.9,44.97,155500.0,18.2094,18.2336,18.177,18.2053,155500.0
2008-12-19 15:45:00,44.98,45.11,44.94,45.08,106500.0,18.2094,18.262,18.1932,18.2498,106500.0
2008-12-19 15:50:00,45.1,45.36,45.08,45.26,234800.0,18.2579,18.3632,18.2498,18.3227,234800.0
2008-12-19 15:55:00,45.27,45.29,45.15,45.18,188300.0,18.3268,18.3349,18.2782,18.2903,188300.0
2008-12-22 09:30:00,45.74,45.74,45.39,45.49,124300.0,18.517,18.517,18.3753,18.4158,124300.0
2008-12-22 09:35:00,45.5,45.69,45.5,45.55,95500.0,18.4199,18.4968,18.4199,18.4401,95500.0
2008-12-22 09:40:00,45.54,45.59,45.45,45.59,95500.0,18.4361,18.4563,18.3996,18.4563,95500.0
2008-12-22 09:45:00,45.6,45.62,45.43,45.56,94000.0,18.4604,18.4685,18.3915,18.4442,94000.0
2008-12-22 09:50:00,45.55,45.56,45.36,45.41,112200.0,18.4401,18.4442,18.3632,18.3834,112200.0
2008-12-22 09:55:00,45.42,45.45,45.3,45.31,88300.0,18.3875,18.3996,18.3389,18.343,88300.0
2008-12-22 10:00:00,45.31,45.34,45.27,45.29,50000.0,18.343,18.3551,18.3268,18.3349,50000.0
2008-12-22 10:05:00,45.28,45.31,44.94,44.98,131400.0,18.3308,18.343,18.1932,18.2094,131400.0
2008-12-22 10:10:00,44.99,45.0,44.71,44.74,129000.0,18.2134,18.2175,18.1001,18.1122,129000.0
2008-12-22 10:15:00,44.74,44.87,44.66,44.82,83900.0,18.1122,18.1648,18.0798,18.1446,83900.0
2008-12-22 10:20:00,44.82,44.86,44.75,44.83,75400.0,18.1446,18.1608,18.1162,18.1486,75400.0
2008-12-22 10:25:00,44.82,44.86,44.78,44.8,50900.0,18.1446,18.1608,18.1284,18.1365,50900.0
2008-12-22 10:30:00,44.78,44.84,44.71,44.8,39000.0,18.1284,18.1527,18.1001,18.1365,39000.0
2008-12-22 10:35:00,44.8,44.88,44.78,44.86,103300.0,18.1365,18.1689,18.1284,18.1608,103300.0
2008-12-22 10:40:00,44.88,44.95,44.83,44.95,68800.0,18.1689,18.1972,18.1486,18.1972,68800.0
2008-12-22 10:45:00,44.95,44.97,44.89,44.92,48300.0,18.1972,18.2053,18.1729,18.1851,48300.0
2008-12-22 10:50:00,44.94,44.95,44.85,44.92,54500.0,18.1932,18.1972,18.1567,18.1851,54500.0
2008-12-22 10:55:00,44.93,44.96,44.87,44.91,32500.0,18.1891,18.2013,18.1648,18.181,32500.0
2008-12-22 11:00:00,44.92,45.0,44.89,44.89,41700.0,18.1851,18.2175,18.1729,18.1729,41700.0
2008-12-22 11:05:00,44.91,44.93,44.86,44.91,34300.0,18.181,18.1891,18.1608,18.181,34300.0
2008-12-22 11:10:00,44.91,44.97,44.88,44.91,45600.0,18.181,18.2053,18.1689,18.181,45600.0
2008-12-22 11:15:00,44.91,45.0,44.81,44.84,55400.0,18.181,18.2175,18.1405,18.1527,55400.0
2008-12-22 11:20:00,44.84,44.84,44.5,44.53,94400.0,18.1527,18.1527,18.015,18.0272,94400.0
2008-12-22 11:25:00,44.53,44.65,44.5,44.56,60700.0,18.0272,18.0758,18.015,18.0393,60700.0
2008-12-22 11:30:00,44.56,44.63,44.47,44.5,94300.0,18.0393,18.0677,18.0029,18.015,94300.0
2008-12-22 11:35:00,44.5,44.61,44.4,44.6,49800.0,18.015,18.0596,17.9746,18.0555,49800.0
2008-12-22 11:40:00,44.59,44.61,44.37,44.46,53600.0,18.0515,18.0596,17.9624,17.9988,53600.0
2008-12-22 11:45:00,44.45,44.69,44.4,44.66,44800.0,17.9948,18.092,17.9746,18.0798,44800.0
2008-12-22 11:50:00,44.66,44.74,44.62,44.74,25800.0,18.0798,18.1122,18.0636,18.1122,25800.0
2008-12-22 11:55:00,44.71,44.79,44.66,44.77,27500.0,18.1001,18.1324,18.0798,18.1243,27500.0
2008-12-22 12:00:00,44.76,44.76,44.6,44.6,60300.0,18.1203,18.1203,18.0555,18.0555,60300.0
2008-12-22 12:05:00,44.6,44.74,44.54,44.56,38300.0,18.0555,18.1122,18.0312,18.0393,38300.0
2008-12-22 12:10:00,44.56,44.66,44.55,44.66,39300.0,18.0393,18.0798,18.0353,18.0798,39300.0
2008-12-22 12:15:00,44.68,44.77,44.64,44.76,29000.0,18.0879,18.1243,18.0717,18.1203,29000.0
2008-12-22 12:20:00,44.77,44.77,44.65,44.65,31800.0,18.1243,18.1243,18.0758,18.0758,31800.0
2008-12-22 12:25:00,44.66,44.72,44.65,44.67,29400.0,18.0798,18.1041,18.0758,18.0839,29400.0
2008-12-22 12:30:00,44.67,44.78,44.65,44.72,26300.0,18.0839,18.1284,18.0758,18.1041,26300.0
2008-12-22 12:35:00,44.74,44.78,44.67,44.68,12200.0,18.1122,18.1284,18.0839,18.0879,12200.0
2008-12-22 12:40:00,44.68,44.82,44.66,44.72,47000.0,18.0879,18.1446,18.0798,18.1041,47000.0
2008-12-22 12:45:00,44.72,44.74,44.63,44.68,98200.0,18.1041,18.1122,18.0677,18.0879,98200.0
2008-12-22 12:50:00,44.69,44.84,44.69,44.83,25900.0,18.092,18.1527,18.092,18.1486,25900.0
2008-12-22 12:55:00,44.83,44.91,44.82,44.86,35300.0,18.1486,18.181,18.1446,18.1608,35300.0
2008-12-22 13:00:00,44.86,45.0,44.85,44.91,36500.0,18.1608,18.2175,18.1567,18.181,36500.0
2008-12-22 13:05:00,44.9,44.9,44.69,44.74,51000.0,18.177,18.177,18.092,18.1122,51000.0
2008-12-22 13:10:00,44.74,44.81,44.65,44.74,31800.0,18.1122,18.1405,18.0758,18.1122,31800.0
2008-12-22 13:15:00,44.74,44.92,44.73,44.86,37000.0,18.1122,18.1851,18.1082,18.1608,37000.0
2008-12-22 13:20:00,44.85,44.89,44.78,44.79,28000.0,18.1567,18.1729,18.1284,18.1324,28000.0
2008-12-22 13:25:00,44.8,44.85,44.69,44.77,38700.0,18.1365,18.1567,18.092,18.1243,38700.0
2008-12-22 13:30:00,44.77,44.77,44.67,44.73,41600.0,18.1243,18.1243,18.0839,18.1082,41600.0
2008-12-22 13:35:00,44.69,44.78,44.69,44.75,23700.0,18.092,18.1284,18.092,18.1162,23700.0
2008-12-22 13:40:00,44.78,44.83,44.74,44.74,23200.0,18.1284,18.1486,18.1122,18.1122,23200.0
2008-12-22 13:45:00,44.72,44.74,44.63,44.67,25000.0,18.1041,18.1122,18.0677,18.0839,25000.0
2008-12-22 13:50:00,44.67,44.81,44.67,44.72,25800.0,18.0839,18.1405,18.0839,18.1041,25800.0
2008-12-22 13:55:00,44.74,44.83,44.65,44.77,34800.0,18.1122,18.1486,18.0758,18.1243,34800.0
2008-12-22 14:00:00,44.77,44.79,44.71,44.73,23300.0,18.1243,18.1324,18.1001,18.1082,23300.0
2008-12-22 14:05:00,44.74,44.84,44.68,44.73,49700.0,18.1122,18.1527,18.0879,18.1082,49700.0
2008-12-22 14:10:00,44.72,44.76,44.6,44.66,29700.0,18.1041,18.1203,18.0555,18.0798,29700.0
2008-12-22 14:15:00,44.67,44.68,44.51,44.63,37300.0,18.0839,18.0879,18.0191,18.0677,37300.0
2008-12-22 14:20:00,44.62,44.65,44.5,44.52,39100.0,18.0636,18.0758,18.015,18.0231,39100.0
2008-12-22 14:25:00,44.52,44.54,44.4,44.44,68300.0,18.0231,18.0312,17.9746,17.9907,68300.0
2008-12-22 14:30:00,44.45,44.47,44.38,44.45,26000.0,17.9948,18.0029,17.9665,17.9948,26000.0
2008-12-22 14:35:00,44.44,44.53,44.41,44.48,43800.0,17.9907,18.0272,17.9786,18.0069,43800.0
2008-12-22 14:40:00,44.47,44.56,44.45,44.48,36100.0,18.0029,18.0393,17.9948,18.0069,36100.0
2008-12-22 14:45:00,44.48,44.68,44.46,44.67,39600.0,18.0069,18.0879,17.9988,18.0839,39600.0
2008-12-22 14:50:00,44.66,44.7,44.51,44.61,49700.0,18.0798,18.096,18.0191,18.0596,49700.0
2008-12-22 14:55:00,44.6,44.63,44.43,44.47,57000.0,18.0555,18.0677,17.9867,18.0029,57000.0
2008-12-22 15:00:00,44.47,44.52,44.38,44.41,94600.0,18.0029,18.0231,17.9665,17.9786,94600.0
2008-12-22 15:05:00,44.4,44.46,44.3,44.35,80100.0,17.9746,17.9988,17.9341,17.9543,80100.0
2008-12-22 15:10:00,44.34,44.38,44.29,44.33,54500.0,17.9503,17.9665,17.93,17.9462,54500.0
2008-12-22 15:15:00,44.31,44.34,44.28,44.3,63700.0,17.9381,17.9503,17.926,17.9341,63700.0
2008-12-22 15:20:00,44.3,44.43,44.29,44.4,91600.0,17.9341,17.9867,17.93,17.9746,91600.0
2008-12-22 15:25:00,44.39,44.39,44.26,44.31,130300.0,17.9705,17.9705,17.9179,17.9381,130300.0
2008-12-22 15:30:00,44.31,44.36,44.26,44.28,103600.0,17.9381,17.9584,17.9179,17.926,103600.0
2008-12-22 15:35:00,44.29,44.45,44.28,44.41,103900.0,17.93,17.9948,17.926,17.9786,103900.0
2008-12-22 15:40:00,44.39,44.55,44.38,44.45,136600.0,17.9705,18.0353,17.9665,17.9948,136600.0
2008-12-22 15:45:00,44.44,44.54,44.44,44.52,137400.0,17.9907,18.0312,17.9907,18.0231,137400.0
2008-12-22 15:50:00,44.53,44.62,44.53,44.58,136600.0,18.0272,18.0636,18.0272,18.0474,136600.0
2008-12-22 15:55:00,44.58,44.84,44.57,44.83,263500.0,18.0474,18.1527,18.0434,18.1486,263500.0
2008-12-23 09:30:00,45.49,45.65,45.41,45.53,124900.0,18.4158,18.4806,18.3834,18.432,124900.0
2008-12-23 09:35:00,45.56,45.56,45.31,45.34,52600.0,18.4442,18.4442,18.343,18.3551,52600.0
2008-12-23 09:40:00,45.33,45.46,45.3,45.43,60200.0,18.3511,18.4037,18.3389,18.3915,60200.0
2008-12-23 09:45:00,45.41,45.48,45.39,45.42,39500.0,18.3834,18.4118,18.3753,18.3875,39500.0
2008-12-23 09:50:00,45.4,45.5,45.4,45.43,44700.0,18.3794,18.4199,18.3794,18.3915,44700.0
2008-12-23 09:55:00,45.43,45.53,45.4,45.47,53200.0,18.3915,18.432,18.3794,18.4077,53200.0
2008-12-23 10:00:00,45.46,45.51,45.24,45.24,120300.0,18.4037,18.4239,18.3146,18.3146,120300.0
2008-12-23 10:05:00,45.26,45.26,45.08,45.16,82700.0,18.3227,18.3227,18.2498,18.2822,82700.0
2008-12-23 10:10:00,45.17,45.38,45.14,45.27,40100.0,18.2863,18.3713,18.2741,18.3268,40100.0
2008-12-23 10:15:00,45.27,45.29,45.08,45.1,25700.0,18.3268,18.3349,18.2498,18.2579,25700.0
2008-12-23 10:20:00,45.09,45.1,45.01,45.09,54100.0,18.2539,18.2579,18.2215,18.2539,54100.0
2008-12-23 10:25:00,45.09,45.28,45.06,45.27,54400.0,18.2539,18.3308,18.2417,18.3268,54400.0
2008-12-23 10:30:00,45.27,45.46,45.26,45.45,75400.0,18.3268,18.4037,18.3227,18.3996,75400.0
2008-12-23 10:35:00,45.45,45.47,45.37,45.44,42600.0,18.3996,18.4077,18.3672,18.3956,42600.0
2008-12-23 10:40:00,45.44,45.44,45.26,45.36,49600.0,18.3956,18.3956,18.3227,18.3632,49600.0
2008-12-23 10:45:00,45.36,45.41,45.31,45.34,34100.0,18.3632,18.3834,18.343,18.3551,34100.0
2008-12-23 10:50:00,45.33,45.35,45.15,45.18,47800.0,18.3511,18.3591,18.2782,18.2903,47800.0
2008-12-23 10:55:00,45.2,45.25,45.0,45.06,51800.0,18.2984,18.3187,18.2175,18.2417,51800.0
2008-12-23 11:00:00,45.05,45.18,45.03,45.11,51900.0,18.2377,18.2903,18.2296,18.262,51900.0
2008-12-23 11:05:00,45.11,45.11,44.92,44.99,43800.0,18.262,18.262,18.1851,18.2134,43800.0
2008-12-23 11:10:00,44.97,44.98,44.88,44.9,45200.0,18.2053,18.2094,18.1689,18.177,45200.0
2008-12-23 11:15:00,44.92,44.93,44.77,44.77,55400.0,18.1851,18.1891,18.1243,18.1243,55400.0
2008-12-23 11:20:00,44.77,44.78,44.55,44.6,68400.0,18.1243,18.1284,18.0353,18.0555,68400.0
2008-12-23 11:25:00,44.59,44.6,44.47,44.6,67100.0,18.0515,18.0555,18.0029,18.0555,67100.0
2008-12-23 11:30:00,44.59,44.68,44.59,44.61,55200.0,18.0515,18.0879,18.0515,18.0596,55200.0
2008-12-23 11:35:00,44.63,44.8,44.6,44.8,34300.0,18.0677,18.1365,18.0555,18.1365,34300.0
2008-12-23 11:40:00,44.79,44.86,44.7,44.86,61300.0,18.1324,18.1608,18.096,18.1608,61300.0
2008-12-23 11:45:00,44.87,44.9,44.67,44.74,51500.0,18.1648,18.177,18.0839,18.1122,51500.0
2008-12-23 11:50:00,44.77,44.77,44.6,44.6,33900.0,18.1243,18.1243,18.0555,18.0555,33900.0
2008-12-23 11:55:00,44.6,44.61,44.45,44.54,48300.0,18.0555,18.0596,17.9948,18.0312,48300.0
2008-12-23 12:00:00,44.54,44.59,44.51,44.55,31400.0,18.0312,18.0515,18.0191,18.0353,31400.0
2008-12-23 12:05:00,44.55,44.57,44.45,44.52,22800.0,18.0353,18.0434,17.9948,18.0231,22800.0
2008-12-23 12:10:00,44.51,44.58,44.47,44.56,17200.0,18.0191,18.0474,18.0029,18.0393,17200.0
2008-12-23 12:15:00,44.55,44.61,44.52,44.55,32600.0,18.0353,18.0596,18.0231,18.0353,32600.0
2008-12-23 12:20:00,44.55,44.55,44.45,44.49,32400.0,18.0353,18.0353,17.9948,18.011,32400.0
2008-12-23 12:25:00,44.51,44.53,44.45,44.51,29200.0,18.0191,18.0272,17.9948,18.0191,29200.0
2008-12-23 12:30:00,44.53,44.6,44.42,44.42,35100.0,18.0272,18.0555,17.9827,17.9827,35100.0
2008-12-23 12:35:00,44.44,44.49,44.41,44.49,43000.0,17.9907,18.011,17.9786,18.011,43000.0
2008-12-23 12:40:00,44.49,44.51,44.42,44.47,20900.0,18.011,18.0191,17.9827,18.0029,20900.0
2008-12-23 12:45:00,44.46,44.63,44.39,44.63,33500.0,17.9988,18.0677,17.9705,18.0677,33500.0
2008-12-23 12:50:00,44.61,44.73,44.6,44.71,24800.0,18.0596,18.1082,18.0555,18.1001,24800.0
2008-12-23 12:55:00,44.69,44.8,44.68,44.72,31600.0,18.092,18.1365,18.0879,18.1041,31600.0
2008-12-23 13:00:00,44.72,44.72,44.57,44.59,27300.0,18.1041,18.1041,18.0434,18.0515,27300.0
2008-12-23 13:05:00,44.6,44.75,44.6,44.73,23300.0,18.0555,18.1162,18.0555,18.1082,23300.0
2008-12-23 13:10:00,44.75,44.75,44.69,44.75,19300.0,18.1162,18.1162,18.092,18.1162,19300.0
2008-12-23 13:15:00,44.75,44.8,44.69,44.72,21800.0,18.1162,18.1365,18.092,18.1041,21800.0
2008-12-23 13:20:00,44.72,44.81,44.66,44.78,29700.0,18.1041,18.1405,18.0798,18.1284,29700.0
2008-12-23 13:25:00,44.78,44.8,44.72,44.77,17700.0,18.1284,18.1365,18.1041,18.1243,17700.0
2008-12-23 13:30:00,44.77,44.82,44.7,44.8,22200.0,18.1243,18.1446,18.096,18.1365,22200.0
2008-12-23 13:35:00,44.79,44.83,44.75,44.8,32400.0,18.1324,18.1486,18.1162,18.1365,32400.0
2008-12-23 13:40:00,44.8,44.89,44.8,44.85,33500.0,18.1365,18.1729,18.1365,18.1567,33500.0
2008-12-23 13:45:00,44.88,44.9,44.8,44.85,30700.0,18.1689,18.177,18.1365,18.1567,30700.0
2008-12-23 13:50:00,44.85,44.94,44.83,44.89,51600.0,18.1567,18.1932,18.1486,18.1729,51600.0
2008-12-23 13:55:00,44.89,44.96,44.84,44.94,52500.0,18.1729,18.2013,18.1527,18.1932,52500.0
2008-12-23 14:00:00,44.93,44.95,44.77,44.78,55500.0,18.1891,18.1972,18.1243,18.1284,55500.0
2008-12-23 14:05:00,44.76,44.81,44.72,44.77,36500.0,18.1203,18.1405,18.1041,18.1243,36500.0
2008-12-23 14:10:00,44.76,44.9,44.73,44.89,48800.0,18.1203,18.177,18.1082,18.1729,48800.0
2008-12-23 14:15:00,44.9,44.91,44.79,44.79,54300.0,18.177,18.181,18.1324,18.1324,54300.0
2008-12-23 14:20:00,44.79,44.89,44.76,44.83,41800.0,18.1324,18.1729,18.1203,18.1486,41800.0
2008-12-23 14:25:00,44.85,44.88,44.74,44.77,47300.0,18.1567,18.1689,18.1122,18.1243,47300.0
2008-12-23 14:30:00,44.76,44.8,44.59,44.66,63600.0,18.1203,18.1365,18.0515,18.0798,63600.0
2008-12-23 14:35:00,44.64,44.76,44.61,44.61,54900.0,18.0717,18.1203,18.0596,18.0596,54900.0
2008-12-23 14:40:00,44.6,44.65,44.52,44.6,52300.0,18.0555,18.0758,18.0231,18.0555,52300.0
2008-12-23 14:45:00,44.58,44.58,44.45,44.51,35800.0,18.0474,18.0474,17.9948,18.0191,35800.0
2008-12-23 14:50:00,44.5,44.66,44.49,44.54,36200.0,18.015,18.0798,18.011,18.0312,36200.0
2008-12-23 14:55:00,44.56,44.63,44.49,44.53,26900.0,18.0393,18.0677,18.011,18.0272,26900.0
2008-12-23 15:00:00,44.55,44.64,44.49,44.57,39500.0,18.0353,18.0717,18.011,18.0434,39500.0
2008-12-23 15:05:00,44.57,44.59,44.48,44.53,88900.0,18.0434,18.0515,18.0069,18.0272,88900.0
2008-12-23 15:10:00,44.55,44.82,44.55,44.76,50400.0,18.0353,18.1446,18.0353,18.1203,50400.0
2008-12-23 15:15:00,44.75,44.81,44.6,44.66,47500.0,18.1162,18.1405,18.0555,18.0798,47500.0
2008-12-23 15:20:00,44.63,44.79,44.58,44.65,60700.0,18.0677,18.1324,18.0474,18.0758,60700.0
2008-12-23 15:25:00,44.65,44.85,44.6,44.83,49500.0,18.0758,18.1567,18.0555,18.1486,49500.0
2008-12-23 15:30:00,44.83,44.88,44.69,44.76,53800.0,18.1486,18.1689,18.092,18.1203,53800.0
2008-12-23 15:35:00,44.74,44.77,44.67,44.76,48000.0,18.1122,18.1243,18.0839,18.1203,48000.0
2008-12-23 15:40:00,44.75,44.79,44.69,44.75,78000.0,18.1162,18.1324,18.092,18.1162,78000.0
2008-12-23 15:45:00,44.75,44.76,44.71,44.74,69900.0,18.1162,18.1203,18.1001,18.1122,69900.0
2008-12-23 15:50:00,44.74,44.76,44.65,44.68,82600.0,18.1122,18.1203,18.0758,18.0879,82600.0
2008-12-23 15:55:00,44.68,44.81,44.65,44.69,82400.0,18.0879,18.1405,18.0758,18.092,82400.0
2008-12-24 08:00:00,44.2,44.2,44.2,44.2,100.0,17.8936,17.8936,17.8936,17.8936,100.0
2008-12-24 08:05:00,44.2,44.2,44.2,44.2,0.0,17.8936,17.8936,17.8936,17.8936,0.0
2008-12-24 08:10:00,44.2,44.2,44.2,44.2,100.0,17.8936,17.8936,17.8936,17.8936,100.0
2008-12-24 08:15:00,44.2,44.2,44.2,44.2,0.0,17.8936,17.8936,17.8936,17.8936,0.0
2008-12-24 08:20:00,44.2,44.2,44.2,44.2,0.0,17.8936,17.8936,17.8936,17.8936,0.0
2008-12-24 08:25:00,44.2,44.2,44.2,44.2,0.0,17.8936,17.8936,17.8936,17.8936,0.0
2008-12-24 08:30:00,44.2,44.2,44.2,44.2,0.0,17.8936,17.8936,17.8936,17.8936,0.0
2008-12-24 08:35:00,44.2,44.2,44.2,44.2,100.0,17.8936,17.8936,17.8936,17.8936,100.0
2008-12-24 08:40:00,44.2,44.2,44.2,44.2,0.0,17.8936,17.8936,17.8936,17.8936,0.0
2008-12-24 08:45:00,44.2,44.2,44.2,44.2,0.0,17.8936,17.8936,17.8936,17.8936,0.0
2008-12-24 08:50:00,44.2,44.2,44.2,44.2,0.0,17.8936,17.8936,17.8936,17.8936,0.0
2008-12-24 08:55:00,44.2,44.2,44.2,44.2,0.0,17.8936,17.8936,17.8936,17.8936,0.0
2008-12-24 09:00:00,44.2,44.2,44.2,44.2,0.0,17.8936,17.8936,17.8936,17.8936,0.0
2008-12-24 09:05:00,44.2,44.2,44.2,44.2,0.0,17.8936,17.8936,17.8936,17.8936,0.0
2008-12-24 09:10:00,44.2,44.2,44.2,44.2,0.0,17.8936,17.8936,17.8936,17.8936,0.0
2008-12-24 09:15:00,44.2,44.2,44.2,44.2,700.0,17.8936,17.8936,17.8936,17.8936,700.0
2008-12-24 09:20:00,44.2,44.2,44.2,44.2,0.0,17.8936,17.8936,17.8936,17.8936,0.0
2008-12-24 09:25:00,44.25,44.25,44.1,44.25,600.0,17.9138,17.9138,17.8531,17.9138,600.0
2008-12-24 09:30:00,44.39,44.39,44.0,44.2,134100.0,17.9705,17.9705,17.8126,17.8936,134100.0
2008-12-24 09:35:00,44.2,44.25,44.12,44.2,33000.0,17.8936,17.9138,17.8612,17.8936,33000.0
2008-12-24 09:40:00,44.24,44.24,44.04,44.07,68300.0,17.9098,17.9098,17.8288,17.841,68300.0
2008-12-24 09:45:00,44.09,44.11,44.04,44.07,33300.0,17.8491,17.8572,17.8288,17.841,33300.0
2008-12-24 09:50:00,44.07,44.08,44.0,44.04,49300.0,17.841,17.845,17.8126,17.8288,49300.0
2008-12-24 09:55:00,44.01,44.03,43.9,43.94,92000.0,17.8167,17.8248,17.7721,17.7883,92000.0
2008-12-24 10:00:00,43.92,44.04,43.88,44.03,55600.0,17.7802,17.8288,17.764,17.8248,55600.0
2008-12-24 10:05:00,44.03,44.05,44.0,44.04,28500.0,17.8248,17.8329,17.8126,17.8288,28500.0
2008-12-24 10:10:00,44.04,44.04,43.97,44.03,25800.0,17.8288,17.8288,17.8005,17.8248,25800.0
2008-12-24 10:15:00,44.03,44.07,44.01,44.05,19400.0,17.8248,17.841,17.8167,17.8329,19400.0
2008-12-24 10:20:00,44.07,44.1,44.04,44.07,35100.0,17.841,17.8531,17.8288,17.841,35100.0
2008-12-24 10:25:00,44.08,44.14,44.05,44.1,35600.0,17.845,17.8693,17.8329,17.8531,35600.0
2008-12-24 10:30:00,44.12,44.18,44.11,44.15,30000.0,17.8612,17.8855,17.8572,17.8733,30000.0
2008-12-24 10:35:00,44.16,44.23,43.94,44.02,97100.0,17.8774,17.9057,17.7883,17.8207,97100.0
2008-12-24 10:40:00,44.01,44.1,43.99,44.08,21300.0,17.8167,17.8531,17.8086,17.845,21300.0
2008-12-24 10:45:00,44.07,44.19,44.06,44.18,22000.0,17.841,17.8895,17.8369,17.8855,22000.0
2008-12-24 10:50:00,44.18,44.31,44.17,44.21,42300.0,17.8855,17.9381,17.8814,17.8976,42300.0
2008-12-24 10:55:00,44.2,44.22,44.07,44.08,29200.0,17.8936,17.9017,17.841,17.845,29200.0
2008-12-24 11:00:00,44.1,44.2,44.08,44.14,24000.0,17.8531,17.8936,17.845,17.8693,24000.0
2008-12-24 11:05:00,44.13,44.2,44.11,44.18,17700.0,17.8653,17.8936,17.8572,17.8855,17700.0
2008-12-24 11:10:00,44.18,44.24,44.17,44.23,23300.0,17.8855,17.9098,17.8814,17.9057,23300.0
2008-12-24 11:15:00,44.23,44.25,44.15,44.17,46600.0,17.9057,17.9138,17.8733,17.8814,46600.0
2008-12-24 11:20:00,44.17,44.21,44.13,44.17,58500.0,17.8814,17.8976,17.8653,17.8814,58500.0
2008-12-24 11:25:00,44.17,44.17,44.01,44.02,47000.0,17.8814,17.8814,17.8167,17.8207,47000.0
2008-12-24 11:30:00,44.03,44.04,43.98,43.99,24900.0,17.8248,17.8288,17.8045,17.8086,24900.0
2008-12-24 11:35:00,43.99,44.02,43.97,44.02,13000.0,17.8086,17.8207,17.8005,17.8207,13000.0
2008-12-24 11:40:00,44.01,44.07,44.01,44.05,27700.0,17.8167,17.841,17.8167,17.8329,27700.0
2008-12-24 11:45:00,44.05,44.05,44.0,44.02,26400.0,17.8329,17.8329,17.8126,17.8207,26400.0
2008-12-24 11:50:00,44.01,44.07,44.0,44.06,33300.0,17.8167,17.841,17.8126,17.8369,33300.0
2008-12-24 11:55:00,44.05,44.08,44.01,44.03,32900.0,17.8329,17.845,17.8167,17.8248,32900.0
2008-12-24 12:00:00,44.04,44.06,44.01,44.04,37700.0,17.8288,17.8369,17.8167,17.8288,37700.0
2008-12-24 12:05:00,44.03,44.05,43.99,44.04,38000.0,17.8248,17.8329,17.8086,17.8288,38000.0
2008-12-24 12:10:00,44.04,44.06,44.02,44.06,20300.0,17.8288,17.8369,17.8207,17.8369,20300.0
2008-12-24 12:15:00,44.06,44.08,44.0,44.07,30600.0,17.8369,17.845,17.8126,17.841,30600.0
2008-12-24 12:20:00,44.07,44.1,44.02,44.03,56500.0,17.841,17.8531,17.8207,17.8248,56500.0
2008-12-24 12:25:00,44.03,44.1,44.03,44.05,40900.0,17.8248,17.8531,17.8248,17.8329,40900.0
2008-12-24 12:30:00,44.05,44.08,44.04,44.07,26000.0,17.8329,17.845,17.8288,17.841,26000.0
2008-12-24 12:35:00,44.07,44.11,44.07,44.11,40800.0,17.841,17.8572,17.841,17.8572,40800.0
2008-12-24 12:40:00,44.11,44.11,44.09,44.1,37900.0,17.8572,17.8572,17.8491,17.8531,37900.0
2008-12-24 12:45:00,44.1,44.15,44.09,44.14,60500.0,17.8531,17.8733,17.8491,17.8693,60500.0
2008-12-24 12:50:00,44.14,44.18,44.11,44.18,79600.0,17.8693,17.8855,17.8572,17.8855,79600.0
2008-12-24 12:55:00,44.18,44.18,44.07,44.09,90500.0,17.8855,17.8855,17.841,17.8491,90500.0
2008-12-26 09:30:00,44.17,44.3,44.03,44.28,56000.0,17.8814,17.9341,17.8248,17.926,56000.0
2008-12-26 09:35:00,44.3,44.49,44.3,44.38,67400.0,17.9341,18.011,17.9341,17.9665,67400.0
2008-12-26 09:40:00,44.35,44.39,44.33,44.36,21000.0,17.9543,17.9705,17.9462,17.9584,21000.0
2008-12-26 09:45:00,44.35,44.37,44.3,44.37,36900.0,17.9543,17.9624,17.9341,17.9624,36900.0
2008-12-26 09:50:00,44.37,44.4,44.31,44.33,22400.0,17.9624,17.9746,17.9381,17.9462,22400.0
2008-12-26 09:55:00,44.32,44.32,44.27,44.31,12900.0,17.9422,17.9422,17.9219,17.9381,12900.0
2008-12-26 10:00:00,44.31,44.4,44.31,44.37,33200.0,17.9381,17.9746,17.9381,17.9624,33200.0
2008-12-26 10:05:00,44.36,44.37,44.31,44.31,16300.0,17.9584,17.9624,17.9381,17.9381,16300.0
2008-12-26 10:10:00,44.3,44.38,44.29,44.35,8500.0,17.9341,17.9665,17.93,17.9543,8500.0
2008-12-26 10:15:00,44.36,44.39,44.29,44.29,15800.0,17.9584,17.9705,17.93,17.93,15800.0
2008-12-26 10:20:00,44.3,44.3,44.24,44.24,10200.0,17.9341,17.9341,17.9098,17.9098,10200.0
2008-12-26 10:25:00,44.24,44.26,44.15,44.17,18000.0,17.9098,17.9179,17.8733,17.8814,18000.0
2008-12-26 10:30:00,44.18,44.24,44.17,44.17,15600.0,17.8855,17.9098,17.8814,17.8814,15600.0
2008-12-26 10:35:00,44.17,44.19,44.08,44.08,22400.0,17.8814,17.8895,17.845,17.845,22400.0
2008-12-26 10:40:00,44.07,44.1,44.07,44.1,14800.0,17.841,17.8531,17.841,17.8531,14800.0
2008-12-26 10:45:00,44.1,44.17,44.1,44.14,15100.0,17.8531,17.8814,17.8531,17.8693,15100.0
2008-12-26 10:50:00,44.16,44.17,44.11,44.16,13800.0,17.8774,17.8814,17.8572,17.8774,13800.0
2008-12-26 10:55:00,44.18,44.18,44.14,44.14,12600.0,17.8855,17.8855,17.8693,17.8693,12600.0
2008-12-26 11:00:00,44.15,44.19,44.12,44.16,20000.0,17.8733,17.8895,17.8612,17.8774,20000.0
2008-12-26 11:05:00,44.15,44.23,44.14,44.2,19000.0,17.8733,17.9057,17.8693,17.8936,19000.0
2008-12-26 11:10:00,44.2,44.2,44.11,44.12,9400.0,17.8936,17.8936,17.8572,17.8612,9400.0
2008-12-26 11:15:00,44.13,44.16,44.11,44.16,23500.0,17.8653,17.8774,17.8572,17.8774,23500.0
2008-12-26 11:20:00,44.16,44.2,44.14,44.14,21800.0,17.8774,17.8936,17.8693,17.8693,21800.0
2008-12-26 11:25:00,44.14,44.2,44.12,44.2,20200.0,17.8693,17.8936,17.8612,17.8936,20200.0
2008-12-26 11:30:00,44.2,44.24,44.17,44.2,13200.0,17.8936,17.9098,17.8814,17.8936,13200.0
2008-12-26 11:35:00,44.22,44.29,44.21,44.29,22000.0,17.9017,17.93,17.8976,17.93,22000.0
2008-12-26 11:40:00,44.29,44.31,44.26,44.26,7000.0,17.93,17.9381,17.9179,17.9179,7000.0
2008-12-26 11:45:00,44.29,44.31,44.28,44.3,13800.0,17.93,17.9381,17.926,17.9341,13800.0
2008-12-26 11:50:00,44.29,44.33,44.27,44.3,14400.0,17.93,17.9462,17.9219,17.9341,14400.0
2008-12-26 11:55:00,44.33,44.38,44.31,44.33,18700.0,17.9462,17.9665,17.9381,17.9462,18700.0
2008-12-26 12:00:00,44.32,44.37,44.3,44.37,9900.0,17.9422,17.9624,17.9341,17.9624,9900.0
2008-12-26 12:05:00,44.34,44.39,44.34,44.37,13900.0,17.9503,17.9705,17.9503,17.9624,13900.0
2008-12-26 12:10:00,44.39,44.46,44.33,44.4,46400.0,17.9705,17.9988,17.9462,17.9746,46400.0
2008-12-26 12:15:00,44.41,44.41,44.38,44.38,13700.0,17.9786,17.9786,17.9665,17.9665,13700.0
2008-12-26 12:20:00,44.38,44.4,44.36,44.4,12700.0,17.9665,17.9746,17.9584,17.9746,12700.0
2008-12-26 12:25:00,44.4,44.4,44.36,44.37,10900.0,17.9746,17.9746,17.9584,17.9624,10900.0
2008-12-26 12:30:00,44.37,44.38,44.35,44.38,9700.0,17.9624,17.9665,17.9543,17.9665,9700.0
2008-12-26 12:35:00,44.39,44.4,44.36,44.38,19200.0,17.9705,17.9746,17.9584,17.9665,19200.0
2008-12-26 12:40:00,44.38,44.38,44.34,44.37,21600.0,17.9665,17.9665,17.9503,17.9624,21600.0
2008-12-26 12:45:00,44.36,44.38,44.28,44.3,17800.0,17.9584,17.9665,17.926,17.9341,17800.0
2008-12-26 12:50:00,44.3,44.31,44.25,44.29,23600.0,17.9341,17.9381,17.9138,17.93,23600.0
2008-12-26 12:55:00,44.3,44.31,44.25,44.25,16100.0,17.9341,17.9381,17.9138,17.9138,16100.0
2008-12-26 13:00:00,44.27,44.28,44.23,44.24,23900.0,17.9219,17.926,17.9057,17.9098,23900.0
2008-12-26 13:05:00,44.23,44.25,44.21,44.25,31200.0,17.9057,17.9138,17.8976,17.9138,31200.0
2008-12-26 13:10:00,44.25,44.27,44.24,44.25,10200.0,17.9138,17.9219,17.9098,17.9138,10200.0
2008-12-26 13:15:00,44.27,44.27,44.21,44.24,22600.0,17.9219,17.9219,17.8976,17.9098,22600.0
2008-12-26 13:20:00,44.22,44.27,44.22,44.25,19600.0,17.9017,17.9219,17.9017,17.9138,19600.0
2008-12-26 13:25:00,44.25,44.29,44.23,44.24,23100.0,17.9138,17.93,17.9057,17.9098,23100.0
2008-12-26 13:30:00,44.28,44.35,44.27,44.31,26000.0,17.926,17.9543,17.9219,17.9381,26000.0
2008-12-26 13:35:00,44.32,44.37,44.31,44.33,12900.0,17.9422,17.9624,17.9381,17.9462,12900.0
2008-12-26 13:40:00,44.33,44.33,44.28,44.33,22400.0,17.9462,17.9462,17.926,17.9462,22400.0
2008-12-26 13:45:00,44.29,44.31,44.29,44.31,5500.0,17.93,17.9381,17.93,17.9381,5500.0
2008-12-26 13:50:00,44.29,44.33,44.29,44.31,20000.0,17.93,17.9462,17.93,17.9381,20000.0
2008-12-26 13:55:00,44.31,44.31,44.29,44.31,10800.0,17.9381,17.9381,17.93,17.9381,10800.0
2008-12-26 14:00:00,44.3,44.31,44.29,44.3,15000.0,17.9341,17.9381,17.93,17.9341,15000.0
2008-12-26 14:05:00,44.29,44.31,44.28,44.3,11200.0,17.93,17.9381,17.926,17.9341,11200.0
2008-12-26 14:10:00,44.3,44.35,44.29,44.33,32100.0,17.9341,17.9543,17.93,17.9462,32100.0
2008-12-26 14:15:00,44.33,44.34,44.31,44.34,7700.0,17.9462,17.9503,17.9381,17.9503,7700.0
2008-12-26 14:20:00,44.35,44.41,44.33,44.35,20800.0,17.9543,17.9786,17.9462,17.9543,20800.0
2008-12-26 14:25:00,44.34,44.38,44.29,44.37,48600.0,17.9503,17.9665,17.93,17.9624,48600.0
2008-12-26 14:30:00,44.37,44.41,44.35,44.41,39000.0,17.9624,17.9786,17.9543,17.9786,39000.0
2008-12-26 14:35:00,44.42,44.47,44.37,44.45,29400.0,17.9827,18.0029,17.9624,17.9948,29400.0
2008-12-26 14:40:00,44.45,44.47,44.44,44.46,14500.0,17.9948,18.0029,17.9907,17.9988,14500.0
2008-12-26 14:45:00,44.46,44.46,44.36,44.37,26700.0,17.9988,17.9988,17.9584,17.9624,26700.0
2008-12-26 14:50:00,44.38,44.4,44.36,44.38,19500.0,17.9665,17.9746,17.9584,17.9665,19500.0
2008-12-26 14:55:00,44.38,44.4,44.37,44.37,32500.0,17.9665,17.9746,17.9624,17.9624,32500.0
2008-12-26 15:00:00,44.38,44.38,44.3,44.34,26300.0,17.9665,17.9665,17.9341,17.9503,26300.0
2008-12-26 15:05:00,44.32,44.4,44.32,44.39,21100.0,17.9422,17.9746,17.9422,17.9705,21100.0
2008-12-26 15:10:00,44.38,44.4,44.32,44.32,35400.0,17.9665,17.9746,17.9422,17.9422,35400.0
2008-12-26 15:15:00,44.33,44.37,44.32,44.33,29100.0,17.9462,17.9624,17.9422,17.9462,29100.0
2008-12-26 15:20:00,44.35,44.39,44.33,44.39,26600.0,17.9543,17.9705,17.9462,17.9705,26600.0
2008-12-26 15:25:00,44.38,44.47,44.36,44.47,36300.0,17.9665,18.0029,17.9584,18.0029,36300.0
2008-12-26 15:30:00,44.47,44.53,44.43,44.44,57000.0,18.0029,18.0272,17.9867,17.9907,57000.0
2008-12-26 15:35:00,44.45,44.45,44.41,44.43,28400.0,17.9948,17.9948,17.9786,17.9867,28400.0
2008-12-26 15:40:00,44.44,44.48,44.41,44.45,44700.0,17.9907,18.0069,17.9786,17.9948,44700.0
2008-12-26 15:45:00,44.45,44.47,44.39,44.42,45600.0,17.9948,18.0029,17.9705,17.9827,45600.0
2008-12-26 15:50:00,44.42,44.48,44.42,44.46,84900.0,17.9827,18.0069,17.9827,17.9988,84900.0
2008-12-26 15:55:00,44.45,44.48,44.39,44.45,90100.0,17.9948,18.0069,17.9705,17.9948,90100.0
2008-12-29 09:30:00,45.02,45.11,44.75,44.97,195900.0,18.2256,18.262,18.1162,18.2053,195900.0
2008-12-29 09:35:00,44.96,45.03,44.91,45.0,90300.0,18.2013,18.2296,18.181,18.2175,90300.0
2008-12-29 09:40:00,44.97,45.0,44.9,44.92,73400.0,18.2053,18.2175,18.177,18.1851,73400.0
2008-12-29 09:45:00,44.94,44.96,44.89,44.94,56700.0,18.1932,18.2013,18.1729,18.1932,56700.0
2008-12-29 09:50:00,44.93,45.1,44.93,44.98,141400.0,18.1891,18.2579,18.1891,18.2094,141400.0
2008-12-29 09:55:00,45.0,45.07,44.93,45.07,130200.0,18.2175,18.2458,18.1891,18.2458,130200.0
2008-12-29 10:00:00,45.06,45.17,45.02,45.15,138700.0,18.2417,18.2863,18.2256,18.2782,138700.0
2008-12-29 10:05:00,45.15,45.16,45.05,45.1,138000.0,18.2782,18.2822,18.2377,18.2579,138000.0
2008-12-29 10:10:00,45.11,45.11,44.98,44.99,47700.0,18.262,18.262,18.2094,18.2134,47700.0
2008-12-29 10:15:00,44.99,45.01,44.82,44.82,44300.0,18.2134,18.2215,18.1446,18.1446,44300.0
2008-12-29 10:20:00,44.82,44.82,44.46,44.48,113900.0,18.1446,18.1446,17.9988,18.0069,113900.0
2008-12-29 10:25:00,44.5,44.66,44.45,44.61,117200.0,18.015,18.0798,17.9948,18.0596,117200.0
2008-12-29 10:30:00,44.61,44.73,44.57,44.71,71500.0,18.0596,18.1082,18.0434,18.1001,71500.0
2008-12-29 10:35:00,44.72,44.92,44.7,44.9,100000.0,18.1041,18.1851,18.096,18.177,100000.0
2008-12-29 10:40:00,44.89,44.91,44.78,44.8,76800.0,18.1729,18.181,18.1284,18.1365,76800.0
2008-12-29 10:45:00,44.79,44.81,44.7,44.73,50900.0,18.1324,18.1405,18.096,18.1082,50900.0
2008-12-29 10:50:00,44.73,44.75,44.68,44.7,88600.0,18.1082,18.1162,18.0879,18.096,88600.0
2008-12-29 10:55:00,44.72,44.72,44.47,44.47,84800.0,18.1041,18.1041,18.0029,18.0029,84800.0
2008-12-29 11:00:00,44.47,44.66,44.44,44.63,201900.0,18.0029,18.0798,17.9907,18.0677,201900.0
2008-12-29 11:05:00,44.64,44.71,44.59,44.59,66700.0,18.0717,18.1001,18.0515,18.0515,66700.0
2008-12-29 11:10:00,44.59,44.7,44.58,44.63,70100.0,18.0515,18.096,18.0474,18.0677,70100.0
2008-12-29 11:15:00,44.63,44.78,44.63,44.72,81000.0,18.0677,18.1284,18.0677,18.1041,81000.0
2008-12-29 11:20:00,44.71,44.78,44.67,44.73,81100.0,18.1001,18.1284,18.0839,18.1082,81100.0
2008-12-29 11:25:00,44.73,44.78,44.69,44.76,60200.0,18.1082,18.1284,18.092,18.1203,60200.0
2008-12-29 11:30:00,44.75,44.88,44.74,44.88,79900.0,18.1162,18.1689,18.1122,18.1689,79900.0
2008-12-29 11:35:00,44.88,45.16,44.88,45.12,88400.0,18.1689,18.2822,18.1689,18.266,88400.0
2008-12-29 11:40:00,45.12,45.32,45.1,45.31,137700.0,18.266,18.347,18.2579,18.343,137700.0
2008-12-29 11:45:00,45.31,45.36,45.25,45.34,77600.0,18.343,18.3632,18.3187,18.3551,77600.0
2008-12-29 11:50:00,45.35,45.37,45.25,45.25,81300.0,18.3591,18.3672,18.3187,18.3187,81300.0
2008-12-29 11:55:00,45.24,45.32,45.1,45.29,276100.0,18.3146,18.347,18.2579,18.3349,276100.0
2008-12-29 12:00:00,45.3,45.4,45.26,45.38,54200.0,18.3389,18.3794,18.3227,18.3713,54200.0
2008-12-29 12:05:00,45.39,45.4,45.33,45.33,37700.0,18.3753,18.3794,18.3511,18.3511,37700.0
2008-12-29 12:10:00,45.34,45.35,45.27,45.28,20500.0,18.3551,18.3591,18.3268,18.3308,20500.0
2008-12-29 12:15:00,45.3,45.31,45.25,45.26,20300.0,18.3389,18.343,18.3187,18.3227,20300.0
2008-12-29 12:20:00,45.26,45.28,45.24,45.25,22200.0,18.3227,18.3308,18.3146,18.3187,22200.0
2008-12-29 12:25:00,45.25,45.28,45.21,45.25,31300.0,18.3187,18.3308,18.3025,18.3187,31300.0
2008-12-29 12:30:00,45.25,45.27,45.22,45.24,28800.0,18.3187,18.3268,18.3065,18.3146,28800.0
2008-12-29 12:35:00,45.24,45.27,45.22,45.25,14900.0,18.3146,18.3268,18.3065,18.3187,14900.0
2008-12-29 12:40:00,45.27,45.28,45.23,45.24,31000.0,18.3268,18.3308,18.3106,18.3146,31000.0
2008-12-29 12:45:00,45.27,45.28,45.2,45.23,26800.0,18.3268,18.3308,18.2984,18.3106,26800.0
2008-12-29 12:50:00,45.23,45.24,45.18,45.22,13200.0,18.3106,18.3146,18.2903,18.3065,13200.0
2008-12-29 12:55:00,45.21,45.23,45.07,45.07,27500.0,18.3025,18.3106,18.2458,18.2458,27500.0
2008-12-29 13:00:00,45.07,45.08,44.95,44.98,53900.0,18.2458,18.2498,18.1972,18.2094,53900.0
2008-12-29 13:05:00,45.0,45.03,44.96,45.0,15700.0,18.2175,18.2296,18.2013,18.2175,15700.0
2008-12-29 13:10:00,44.98,44.98,44.89,44.9,51700.0,18.2094,18.2094,18.1729,18.177,51700.0
2008-12-29 13:15:00,44.89,45.0,44.84,44.96,48100.0,18.1729,18.2175,18.1527,18.2013,48100.0
2008-12-29 13:20:00,44.96,45.0,44.94,44.97,16300.0,18.2013,18.2175,18.1932,18.2053,16300.0
2008-12-29 13:25:00,44.96,44.98,44.95,44.98,17700.0,18.2013,18.2094,18.1972,18.2094,17700.0
2008-12-29 13:30:00,44.96,45.05,44.93,45.05,29600.0,18.2013,18.2377,18.1891,18.2377,29600.0
2008-12-29 13:35:00,45.05,45.07,44.92,44.94,55900.0,18.2377,18.2458,18.1851,18.1932,55900.0
2008-12-29 13:40:00,44.94,44.95,44.87,44.95,52400.0,18.1932,18.1972,18.1648,18.1972,52400.0
2008-12-29 13:45:00,44.94,45.03,44.87,45.03,31200.0,18.1932,18.2296,18.1648,18.2296,31200.0
2008-12-29 13:50:00,45.01,45.02,44.91,44.93,31300.0,18.2215,18.2256,18.181,18.1891,31300.0
2008-12-29 13:55:00,44.92,45.01,44.92,45.01,33100.0,18.1851,18.2215,18.1851,18.2215,33100.0
2008-12-29 14:00:00,45.01,45.01,44.92,44.96,43000.0,18.2215,18.2215,18.1851,18.2013,43000.0
2008-12-29 14:05:00,44.95,44.97,44.8,44.86,63300.0,18.1972,18.2053,18.1365,18.1608,63300.0
2008-12-29 14:10:00,44.86,44.88,44.77,44.88,33700.0,18.1608,18.1689,18.1243,18.1689,33700.0
2008-12-29 14:15:00,44.87,44.92,44.82,44.9,21000.0,18.1648,18.1851,18.1446,18.177,21000.0
2008-12-29 14:20:00,44.92,45.09,44.92,45.08,44600.0,18.1851,18.2539,18.1851,18.2498,44600.0
2008-12-29 14:25:00,45.08,45.26,45.06,45.25,53300.0,18.2498,18.3227,18.2417,18.3187,53300.0
2008-12-29 14:30:00,45.26,45.26,45.16,45.23,48100.0,18.3227,18.3227,18.2822,18.3106,48100.0
2008-12-29 14:35:00,45.22,45.25,45.11,45.22,36700.0,18.3065,18.3187,18.262,18.3065,36700.0
2008-12-29 14:40:00,45.21,45.29,45.2,45.27,34600.0,18.3025,18.3349,18.2984,18.3268,34600.0
2008-12-29 14:45:00,45.26,45.27,45.21,45.22,25400.0,18.3227,18.3268,18.3025,18.3065,25400.0
2008-12-29 14:50:00,45.21,45.29,45.21,45.27,22000.0,18.3025,18.3349,18.3025,18.3268,22000.0
2008-12-29 14:55:00,45.27,45.4,45.26,45.37,29100.0,18.3268,18.3794,18.3227,18.3672,29100.0
2008-12-29 15:00:00,45.37,45.43,45.36,45.39,42300.0,18.3672,18.3915,18.3632,18.3753,42300.0
2008-12-29 15:05:00,45.4,45.51,45.37,45.49,77900.0,18.3794,18.4239,18.3672,18.4158,77900.0
2008-12-29 15:10:00,45.48,45.54,45.42,45.47,40100.0,18.4118,18.4361,18.3875,18.4077,40100.0
2008-12-29 15:15:00,45.48,45.53,45.38,45.46,60600.0,18.4118,18.432,18.3713,18.4037,60600.0
2008-12-29 15:20:00,45.44,45.53,45.44,45.51,35000.0,18.3956,18.432,18.3956,18.4239,35000.0
2008-12-29 15:25:00,45.51,45.55,45.4,45.4,83600.0,18.4239,18.4401,18.3794,18.3794,83600.0
2008-12-29 15:30:00,45.4,45.48,45.35,45.35,53700.0,18.3794,18.4118,18.3591,18.3591,53700.0
2008-12-29 15:35:00,45.36,45.39,45.15,45.19,92700.0,18.3632,18.3753,18.2782,18.2944,92700.0
2008-12-29 15:40:00,45.2,45.49,45.2,45.42,85200.0,18.2984,18.4158,18.2984,18.3875,85200.0
2008-12-29 15:45:00,45.41,45.46,45.36,45.38,50000.0,18.3834,18.4037,18.3632,18.3713,50000.0
2008-12-29 15:50:00,45.39,45.4,45.24,45.27,72800.0,18.3753,18.3794,18.3146,18.3268,72800.0
2008-12-29 15:55:00,45.26,45.33,45.25,45.33,102000.0,18.3227,18.3511,18.3187,18.3511,102000.0
2008-12-30 09:30:00,45.1,45.17,45.0,45.17,79900.0,18.2579,18.2863,18.2175,18.2863,79900.0
2008-12-30 09:35:00,45.15,45.16,45.02,45.03,70200.0,18.2782,18.2822,18.2256,18.2296,70200.0
2008-12-30 09:40:00,45.01,45.25,45.01,45.24,64500.0,18.2215,18.3187,18.2215,18.3146,64500.0
2008-12-30 09:45:00,45.25,45.29,45.19,45.25,79400.0,18.3187,18.3349,18.2944,18.3187,79400.0
2008-12-30 09:50:00,45.24,45.32,45.23,45.28,33100.0,18.3146,18.347,18.3106,18.3308,33100.0
2008-12-30 09:55:00,45.27,45.3,45.24,45.24,33200.0,18.3268,18.3389,18.3146,18.3146,33200.0
2008-12-30 10:00:00,45.23,45.29,45.2,45.26,78300.0,18.3106,18.3349,18.2984,18.3227,78300.0
2008-12-30 10:05:00,45.27,45.27,45.21,45.23,50300.0,18.3268,18.3268,18.3025,18.3106,50300.0
2008-12-30 10:10:00,45.23,45.27,45.2,45.25,34900.0,18.3106,18.3268,18.2984,18.3187,34900.0
2008-12-30 10:15:00,45.25,45.27,45.21,45.21,52800.0,18.3187,18.3268,18.3025,18.3025,52800.0
2008-12-30 10:20:00,45.21,45.38,45.21,45.31,122500.0,18.3025,18.3713,18.3025,18.343,122500.0
2008-12-30 10:25:00,45.31,45.34,45.26,45.31,100900.0,18.343,18.3551,18.3227,18.343,100900.0
2008-12-30 10:30:00,45.31,45.35,45.27,45.28,65900.0,18.343,18.3591,18.3268,18.3308,65900.0
2008-12-30 10:35:00,45.28,45.29,45.19,45.21,53700.0,18.3308,18.3349,18.2944,18.3025,53700.0
2008-12-30 10:40:00,45.2,45.27,45.19,45.25,106700.0,18.2984,18.3268,18.2944,18.3187,106700.0
2008-12-30 10:45:00,45.24,45.28,45.23,45.26,52000.0,18.3146,18.3308,18.3106,18.3227,52000.0
2008-12-30 10:50:00,45.27,45.28,45.23,45.25,99200.0,18.3268,18.3308,18.3106,18.3187,99200.0
2008-12-30 10:55:00,45.25,45.26,45.11,45.11,73900.0,18.3187,18.3227,18.262,18.262,73900.0
2008-12-30 11:00:00,45.11,45.22,45.11,45.12,77700.0,18.262,18.3065,18.262,18.266,77700.0
2008-12-30 11:05:00,45.12,45.18,45.08,45.1,113400.0,18.266,18.2903,18.2498,18.2579,113400.0
2008-12-30 11:10:00,45.1,45.1,45.0,45.02,57000.0,18.2579,18.2579,18.2175,18.2256,57000.0
2008-12-30 11:15:00,45.02,45.05,44.99,45.04,46400.0,18.2256,18.2377,18.2134,18.2336,46400.0
2008-12-30 11:20:00,45.03,45.15,45.02,45.14,59700.0,18.2296,18.2782,18.2256,18.2741,59700.0
2008-12-30 11:25:00,45.15,45.19,45.05,45.15,68400.0,18.2782,18.2944,18.2377,18.2782,68400.0
2008-12-30 11:30:00,45.16,45.25,45.04,45.09,95400.0,18.2822,18.3187,18.2336,18.2539,95400.0
2008-12-30 11:35:00,45.09,45.17,45.04,45.08,159300.0,18.2539,18.2863,18.2336,18.2498,159300.0
2008-12-30 11:40:00,45.08,45.13,45.06,45.08,55600.0,18.2498,18.2701,18.2417,18.2498,55600.0
2008-12-30 11:45:00,45.09,45.16,45.09,45.12,44900.0,18.2539,18.2822,18.2539,18.266,44900.0
2008-12-30 11:50:00,45.11,45.2,45.1,45.12,39800.0,18.262,18.2984,18.2579,18.266,39800.0
2008-12-30 11:55:00,45.1,45.14,45.1,45.11,29600.0,18.2579,18.2741,18.2579,18.262,29600.0
2008-12-30 12:00:00,45.11,45.19,45.11,45.19,30400.0,18.262,18.2944,18.262,18.2944,30400.0
2008-12-30 12:05:00,45.19,45.2,45.16,45.17,21700.0,18.2944,18.2984,18.2822,18.2863,21700.0
2008-12-30 12:10:00,45.17,45.27,45.15,45.25,53800.0,18.2863,18.3268,18.2782,18.3187,53800.0
2008-12-30 12:15:00,45.25,45.31,45.23,45.29,26800.0,18.3187,18.343,18.3106,18.3349,26800.0
2008-12-30 12:20:00,45.27,45.29,45.24,45.29,14200.0,18.3268,18.3349,18.3146,18.3349,14200.0
2008-12-30 12:25:00,45.29,45.39,45.27,45.34,43700.0,18.3349,18.3753,18.3268,18.3551,43700.0
2008-12-30 12:30:00,45.34,45.36,45.25,45.28,60700.0,18.3551,18.3632,18.3187,18.3308,60700.0
2008-12-30 12:35:00,45.28,45.3,45.19,45.24,49600.0,18.3308,18.3389,18.2944,18.3146,49600.0
2008-12-30 12:40:00,45.24,45.29,45.21,45.29,90000.0,18.3146,18.3349,18.3025,18.3349,90000.0
2008-12-30 12:45:00,45.27,45.34,45.23,45.28,88000.0,18.3268,18.3551,18.3106,18.3308,88000.0
2008-12-30 12:50:00,45.27,45.3,45.16,45.3,75900.0,18.3268,18.3389,18.2822,18.3389,75900.0
2008-12-30 12:55:00,45.31,45.31,45.18,45.23,44800.0,18.343,18.343,18.2903,18.3106,44800.0
2008-12-30 13:00:00,45.25,45.25,45.17,45.19,19100.0,18.3187,18.3187,18.2863,18.2944,19100.0
2008-12-30 13:05:00,45.17,45.19,45.15,45.18,17000.0,18.2863,18.2944,18.2782,18.2903,17000.0
2008-12-30 13:10:00,45.16,45.18,45.09,45.11,34200.0,18.2822,18.2903,18.2539,18.262,34200.0
2008-12-30 13:15:00,45.12,45.14,45.06,45.1,37600.0,18.266,18.2741,18.2417,18.2579,37600.0
2008-12-30 13:20:00,45.1,45.15,45.1,45.1,22100.0,18.2579,18.2782,18.2579,18.2579,22100.0
2008-12-30 13:25:00,45.12,45.17,45.12,45.15,33200.0,18.266,18.2863,18.266,18.2782,33200.0
2008-12-30 13:30:00,45.14,45.22,45.13,45.18,40900.0,18.2741,18.3065,18.2701,18.2903,40900.0
2008-12-30 13:35:00,45.19,45.22,45.15,45.18,33600.0,18.2944,18.3065,18.2782,18.2903,33600.0
2008-12-30 13:40:00,45.18,45.19,45.13,45.13,27700.0,18.2903,18.2944,18.2701,18.2701,27700.0
2008-12-30 13:45:00,45.15,45.26,45.14,45.26,34300.0,18.2782,18.3227,18.2741,18.3227,34300.0
2008-12-30 13:50:00,45.27,45.3,45.14,45.16,63200.0,18.3268,18.3389,18.2741,18.2822,63200.0
2008-12-30 13:55:00,45.15,45.17,45.09,45.11,36600.0,18.2782,18.2863,18.2539,18.262,36600.0
2008-12-30 14:00:00,45.09,45.13,45.02,45.07,49600.0,18.2539,18.2701,18.2256,18.2458,49600.0
2008-12-30 14:05:00,45.07,45.24,45.03,45.2,43100.0,18.2458,18.3146,18.2296,18.2984,43100.0
2008-12-30 14:10:00,45.2,45.21,45.1,45.14,39100.0,18.2984,18.3025,18.2579,18.2741,39100.0
2008-12-30 14:15:00,45.15,45.27,45.13,45.23,47700.0,18.2782,18.3268,18.2701,18.3106,47700.0
2008-12-30 14:20:00,45.24,45.28,45.21,45.23,24700.0,18.3146,18.3308,18.3025,18.3106,24700.0
2008-12-30 14:25:00,45.24,45.25,45.19,45.22,41100.0,18.3146,18.3187,18.2944,18.3065,41100.0
2008-12-30 14:30:00,45.22,45.25,45.19,45.21,27000.0,18.3065,18.3187,18.2944,18.3025,27000.0
2008-12-30 14:35:00,45.22,45.29,45.22,45.25,36700.0,18.3065,18.3349,18.3065,18.3187,36700.0
2008-12-30 14:40:00,45.27,45.27,45.2,45.25,42400.0,18.3268,18.3268,18.2984,18.3187,42400.0
2008-12-30 14:45:00,45.23,45.24,45.18,45.21,42100.0,18.3106,18.3146,18.2903,18.3025,42100.0
2008-12-30 14:50:00,45.21,45.25,45.2,45.25,45400.0,18.3025,18.3187,18.2984,18.3187,45400.0
2008-12-30 14:55:00,45.23,45.27,45.21,45.23,63500.0,18.3106,18.3268,18.3025,18.3106,63500.0
2008-12-30 15:00:00,45.22,45.28,45.21,45.25,45500.0,18.3065,18.3308,18.3025,18.3187,45500.0
2008-12-30 15:05:00,45.24,45.26,45.2,45.21,50200.0,18.3146,18.3227,18.2984,18.3025,50200.0
2008-12-30 15:10:00,45.2,45.22,45.11,45.15,113900.0,18.2984,18.3065,18.262,18.2782,113900.0
2008-12-30 15:15:00,45.14,45.23,45.14,45.21,32500.0,18.2741,18.3106,18.2741,18.3025,32500.0
2008-12-30 15:20:00,45.21,45.26,45.2,45.24,46300.0,18.3025,18.3227,18.2984,18.3146,46300.0
2008-12-30 15:25:00,45.24,45.36,45.24,45.32,57600.0,18.3146,18.3632,18.3146,18.347,57600.0
2008-12-30 15:30:00,45.33,45.39,45.32,45.38,45300.0,18.3511,18.3753,18.347,18.3713,45300.0
2008-12-30 15:35:00,45.38,45.54,45.36,45.51,121300.0,18.3713,18.4361,18.3632,18.4239,121300.0
2008-12-30 15:40:00,45.51,45.62,45.5,45.6,110500.0,18.4239,18.4685,18.4199,18.4604,110500.0
2008-12-30 15:45:00,45.6,45.64,45.54,45.57,148100.0,18.4604,18.4765,18.4361,18.4482,148100.0
2008-12-30 15:50:00,45.56,45.75,45.56,45.75,164700.0,18.4442,18.5211,18.4442,18.5211,164700.0
2008-12-30 15:55:00,45.75,45.82,45.73,45.82,148700.0,18.5211,18.5494,18.513,18.5494,148700.0
2008-12-31 09:30:00,45.79,45.83,45.61,45.76,114000.0,18.5373,18.5535,18.4644,18.5251,114000.0
2008-12-31 09:35:00,45.78,46.03,45.77,46.0,86600.0,18.5332,18.6344,18.5292,18.6223,86600.0
2008-12-31 09:40:00,45.99,46.08,45.92,46.01,55900.0,18.6182,18.6547,18.5899,18.6263,55900.0
2008-12-31 09:45:00,46.02,46.05,45.94,46.0,46800.0,18.6304,18.6425,18.598,18.6223,46800.0
2008-12-31 09:50:00,46.0,46.06,45.94,45.97,55500.0,18.6223,18.6466,18.598,18.6101,55500.0
2008-12-31 09:55:00,45.97,46.03,45.97,46.02,32100.0,18.6101,18.6344,18.6101,18.6304,32100.0
2008-12-31 10:00:00,46.02,46.16,46.02,46.15,85200.0,18.6304,18.6871,18.6304,18.683,85200.0
2008-12-31 10:05:00,46.14,46.32,46.13,46.31,33000.0,18.679,18.7518,18.6749,18.7478,33000.0
2008-12-31 10:10:00,46.3,46.37,46.3,46.32,44300.0,18.7437,18.7721,18.7437,18.7518,44300.0
2008-12-31 10:15:00,46.32,46.45,46.31,46.45,30200.0,18.7518,18.8045,18.7478,18.8045,30200.0
2008-12-31 10:20:00,46.45,46.65,46.44,46.65,65400.0,18.8045,18.8854,18.8004,18.8854,65400.0
2008-12-31 10:25:00,46.65,46.74,46.62,46.7,36000.0,18.8854,18.9219,18.8733,18.9057,36000.0
2008-12-31 10:30:00,46.69,46.71,46.66,46.67,51000.0,18.9016,18.9097,18.8895,18.8935,51000.0
2008-12-31 10:35:00,46.65,46.67,46.46,46.49,74600.0,18.8854,18.8935,18.8085,18.8207,74600.0
2008-12-31 10:40:00,46.49,46.53,46.43,46.49,29600.0,18.8207,18.8368,18.7964,18.8207,29600.0
2008-12-31 10:45:00,46.49,46.64,46.44,46.61,61600.0,18.8207,18.8814,18.8004,18.8692,61600.0
2008-12-31 10:50:00,46.6,46.6,46.41,46.44,34700.0,18.8652,18.8652,18.7883,18.8004,34700.0
2008-12-31 10:55:00,46.46,46.46,46.15,46.18,91400.0,18.8085,18.8085,18.683,18.6952,91400.0
2008-12-31 11:00:00,46.18,46.35,46.03,46.35,76900.0,18.6952,18.764,18.6344,18.764,76900.0
2008-12-31 11:05:00,46.35,46.37,46.22,46.25,33300.0,18.764,18.7721,18.7114,18.7235,33300.0
2008-12-31 11:10:00,46.25,46.25,46.15,46.21,35300.0,18.7235,18.7235,18.683,18.7073,35300.0
2008-12-31 11:15:00,46.22,46.36,46.22,46.34,35800.0,18.7114,18.768,18.7114,18.7599,35800.0
2008-12-31 11:20:00,46.36,46.37,46.27,46.37,26800.0,18.768,18.7721,18.7316,18.7721,26800.0
2008-12-31 11:25:00,46.36,46.51,46.36,46.49,37300.0,18.768,18.8288,18.768,18.8207,37300.0
2008-12-31 11:30:00,46.49,46.56,46.49,46.54,58900.0,18.8207,18.849,18.8207,18.8409,58900.0
2008-12-31 11:35:00,46.52,46.55,46.5,46.54,34000.0,18.8328,18.8449,18.8247,18.8409,34000.0
2008-12-31 11:40:00,46.54,46.6,46.52,46.6,68600.0,18.8409,18.8652,18.8328,18.8652,68600.0
2008-12-31 11:45:00,46.59,46.64,46.5,46.54,60000.0,18.8611,18.8814,18.8247,18.8409,60000.0
2008-12-31 11:50:00,46.52,46.58,46.5,46.58,26200.0,18.8328,18.8571,18.8247,18.8571,26200.0
2008-12-31 11:55:00,46.58,46.59,46.51,46.57,54100.0,18.8571,18.8611,18.8288,18.853,54100.0
2008-12-31 12:00:00,46.58,46.59,46.5,46.5,40400.0,18.8571,18.8611,18.8247,18.8247,40400.0
2008-12-31 12:05:00,46.49,46.55,46.47,46.52,16900.0,18.8207,18.8449,18.8126,18.8328,16900.0
2008-12-31 12:10:00,46.54,46.57,46.51,46.53,31300.0,18.8409,18.853,18.8288,18.8368,31300.0
2008-12-31 12:15:00,46.53,46.58,46.51,46.52,49100.0,18.8368,18.8571,18.8288,18.8328,49100.0
2008-12-31 12:20:00,46.52,46.57,46.51,46.53,31200.0,18.8328,18.853,18.8288,18.8368,31200.0
2008-12-31 12:25:00,46.52,46.58,46.52,46.55,14700.0,18.8328,18.8571,18.8328,18.8449,14700.0
2008-12-31 12:30:00,46.56,46.6,46.54,46.6,18400.0,18.849,18.8652,18.8409,18.8652,18400.0
2008-12-31 12:35:00,46.6,46.65,46.59,46.63,26000.0,18.8652,18.8854,18.8611,18.8773,26000.0
2008-12-31 12:40:00,46.63,46.65,46.61,46.65,20800.0,18.8773,18.8854,18.8692,18.8854,20800.0
2008-12-31 12:45:00,46.65,46.71,46.65,46.7,37000.0,18.8854,18.9097,18.8854,18.9057,37000.0
2008-12-31 12:50:00,46.71,46.71,46.64,46.66,28500.0,18.9097,18.9097,18.8814,18.8895,28500.0
2008-12-31 12:55:00,46.68,46.68,46.57,46.6,21800.0,18.8976,18.8976,18.853,18.8652,21800.0
2008-12-31 13:00:00,46.59,46.64,46.59,46.6,14900.0,18.8611,18.8814,18.8611,18.8652,14900.0
2008-12-31 13:05:00,46.61,46.65,46.58,46.6,11100.0,18.8692,18.8854,18.8571,18.8652,11100.0
2008-12-31 13:10:00,46.6,46.6,46.51,46.52,14100.0,18.8652,18.8652,18.8288,18.8328,14100.0
2008-12-31 13:15:00,46.54,46.56,46.52,46.55,9800.0,18.8409,18.849,18.8328,18.8449,9800.0
2008-12-31 13:20:00,46.54,46.58,46.5,46.5,26200.0,18.8409,18.8571,18.8247,18.8247,26200.0
2008-12-31 13:25:00,46.51,46.54,46.47,46.51,20000.0,18.8288,18.8409,18.8126,18.8288,20000.0
2008-12-31 13:30:00,46.51,46.56,46.5,46.55,15200.0,18.8288,18.849,18.8247,18.8449,15200.0
2008-12-31 13:35:00,46.56,46.6,46.53,46.56,17300.0,18.849,18.8652,18.8368,18.849,17300.0
2008-12-31 13:40:00,46.56,46.59,46.55,46.58,12600.0,18.849,18.8611,18.8449,18.8571,12600.0
2008-12-31 13:45:00,46.59,46.6,46.56,46.58,21100.0,18.8611,18.8652,18.849,18.8571,21100.0
2008-12-31 13:50:00,46.57,46.6,46.47,46.47,53000.0,18.853,18.8652,18.8126,18.8126,53000.0
2008-12-31 13:55:00,46.46,46.66,46.46,46.64,36700.0,18.8085,18.8895,18.8085,18.8814,36700.0
2008-12-31 14:00:00,46.65,46.86,46.62,46.82,71300.0,18.8854,18.9704,18.8733,18.9543,71300.0
2008-12-31 14:05:00,46.83,46.88,46.77,46.79,57900.0,18.9583,18.9785,18.934,18.9421,57900.0
2008-12-31 14:10:00,46.79,46.83,46.77,46.79,25500.0,18.9421,18.9583,18.934,18.9421,25500.0
2008-12-31 14:15:00,46.77,46.82,46.73,46.76,41600.0,18.934,18.9543,18.9178,18.93,41600.0
2008-12-31 14:20:00,46.76,46.83,46.75,46.77,40600.0,18.93,18.9583,18.9259,18.934,40600.0
2008-12-31 14:25:00,46.79,46.85,46.78,46.83,25700.0,18.9421,18.9664,18.9381,18.9583,25700.0
2008-12-31 14:30:00,46.83,46.89,46.78,46.86,35900.0,18.9583,18.9826,18.9381,18.9704,35900.0
2008-12-31 14:35:00,46.85,46.86,46.66,46.83,67800.0,18.9664,18.9704,18.8895,18.9583,67800.0
2008-12-31 14:40:00,46.83,46.89,46.8,46.86,49800.0,18.9583,18.9826,18.9462,18.9704,49800.0
2008-12-31 14:45:00,46.86,46.9,46.82,46.9,72100.0,18.9704,18.9866,18.9543,18.9866,72100.0
2008-12-31 14:50:00,46.88,46.91,46.83,46.87,69700.0,18.9785,18.9907,18.9583,18.9745,69700.0
2008-12-31 14:55:00,46.88,46.97,46.86,46.95,66200.0,18.9785,19.015,18.9704,19.0069,66200.0
2008-12-31 15:00:00,46.95,47.08,46.95,47.03,75300.0,19.0069,19.0595,19.0069,19.0393,75300.0
2008-12-31 15:05:00,47.03,47.08,46.91,47.05,178900.0,19.0393,19.0595,18.9907,19.0474,178900.0
2008-12-31 15:10:00,47.05,47.08,46.98,46.99,119500.0,19.0474,19.0595,19.019,19.0231,119500.0
2008-12-31 15:15:00,47.01,47.08,46.93,46.95,85000.0,19.0312,19.0595,18.9988,19.0069,85000.0
2008-12-31 15:20:00,46.94,47.09,46.92,47.07,84200.0,19.0028,19.0636,18.9947,19.0555,84200.0
2008-12-31 15:25:00,47.07,47.09,46.95,47.01,87200.0,19.0555,19.0636,19.0069,19.0312,87200.0
2008-12-31 15:30:00,46.99,47.01,46.93,47.0,47500.0,19.0231,19.0312,18.9988,19.0271,47500.0
2008-12-31 15:35:00,47.0,47.08,46.97,47.05,101600.0,19.0271,19.0595,19.015,19.0474,101600.0
2008-12-31 15:40:00,47.06,47.07,46.96,46.97,103400.0,19.0514,19.0555,19.0109,19.015,103400.0
2008-12-31 15:45:00,46.97,46.99,46.65,46.71,135400.0,19.015,19.0231,18.8854,18.9097,135400.0
2008-12-31 15:50:00,46.71,46.76,46.6,46.66,135700.0,18.9097,18.93,18.8652,18.8895,135700.0
2008-12-31 15:55:00,46.66,46.78,46.65,46.74,128400.0,18.8895,18.9381,18.8854,18.9219,128400.0
2009-01-02 09:30:00,47.0,47.16,47.0,47.08,111800.0,19.0271,19.0919,19.0271,19.0595,111800.0
2009-01-02 09:35:00,47.09,47.19,47.07,47.12,65300.0,19.0636,19.104,19.0555,19.0757,65300.0
2009-01-02 09:40:00,47.11,47.21,47.11,47.2,67600.0,19.0717,19.1121,19.0717,19.1081,67600.0
2009-01-02 09:45:00,47.21,47.37,47.17,47.28,66300.0,19.1121,19.1769,19.0959,19.1405,66300.0
2009-01-02 09:50:00,47.25,47.27,46.98,46.98,61400.0,19.1283,19.1364,19.019,19.019,61400.0
2009-01-02 09:55:00,46.98,47.15,46.96,47.15,54700.0,19.019,19.0878,19.0109,19.0878,54700.0
2009-01-02 10:00:00,47.15,47.26,47.1,47.21,101500.0,19.0878,19.1324,19.0676,19.1121,101500.0
2009-01-02 10:05:00,47.22,47.25,47.06,47.16,66800.0,19.1162,19.1283,19.0514,19.0919,66800.0
2009-01-02 10:10:00,47.16,47.37,47.15,47.37,64200.0,19.0919,19.1769,19.0878,19.1769,64200.0
2009-01-02 10:15:00,47.37,47.38,47.22,47.32,123600.0,19.1769,19.181,19.1162,19.1567,123600.0
2009-01-02 10:20:00,47.32,47.47,47.32,47.36,48700.0,19.1567,19.2174,19.1567,19.1729,48700.0
2009-01-02 10:25:00,47.35,47.45,47.23,47.38,46400.0,19.1688,19.2093,19.1202,19.181,46400.0
2009-01-02 10:30:00,47.36,47.48,47.26,47.48,50300.0,19.1729,19.2214,19.1324,19.2214,50300.0
2009-01-02 10:35:00,47.48,47.69,47.47,47.67,164800.0,19.2214,19.3065,19.2174,19.2984,164800.0
2009-01-02 10:40:00,47.67,47.75,47.55,47.57,108300.0,19.2984,19.3307,19.2498,19.2579,108300.0
2009-01-02 10:45:00,47.57,47.64,47.47,47.64,63500.0,19.2579,19.2862,19.2174,19.2862,63500.0
2009-01-02 10:50:00,47.64,47.64,47.52,47.58,71400.0,19.2862,19.2862,19.2376,19.2619,71400.0
2009-01-02 10:55:00,47.58,47.7,47.55,47.67,84400.0,19.2619,19.3105,19.2498,19.2984,84400.0
2009-01-02 11:00:00,47.69,47.82,47.66,47.81,64200.0,19.3065,19.3591,19.2943,19.355,64200.0
2009-01-02 11:05:00,47.79,47.95,47.73,47.91,109300.0,19.3469,19.4117,19.3226,19.3955,109300.0
2009-01-02 11:10:00,47.93,48.0,47.83,47.94,173400.0,19.4036,19.432,19.3631,19.4077,173400.0
2009-01-02 11:15:00,47.95,48.0,47.89,47.97,89400.0,19.4117,19.432,19.3874,19.4198,89400.0
2009-01-02 11:20:00,47.98,48.16,47.96,48.16,111900.0,19.4239,19.4967,19.4158,19.4967,111900.0
2009-01-02 11:25:00,48.15,48.21,48.1,48.12,75700.0,19.4927,19.517,19.4724,19.4805,75700.0
2009-01-02 11:30:00,48.13,48.22,48.13,48.22,72200.0,19.4846,19.521,19.4846,19.521,72200.0
2009-01-02 11:35:00,48.23,48.33,48.22,48.3,53700.0,19.5251,19.5655,19.521,19.5534,53700.0
2009-01-02 11:40:00,48.32,48.32,48.14,48.17,42800.0,19.5615,19.5615,19.4886,19.5008,42800.0
2009-01-02 11:45:00,48.18,48.23,48.06,48.09,35400.0,19.5048,19.5251,19.4562,19.4684,35400.0
2009-01-02 11:50:00,48.07,48.12,47.94,47.97,49800.0,19.4603,19.4805,19.4077,19.4198,49800.0
2009-01-02 11:55:00,47.95,48.14,47.95,48.04,38600.0,19.4117,19.4886,19.4117,19.4481,38600.0
2009-01-02 12:00:00,48.06,48.18,48.06,48.15,30400.0,19.4562,19.5048,19.4562,19.4927,30400.0
2009-01-02 12:05:00,48.18,48.2,48.04,48.07,26200.0,19.5048,19.5129,19.4481,19.4603,26200.0
2009-01-02 12:10:00,48.05,48.19,48.05,48.16,23900.0,19.4522,19.5089,19.4522,19.4967,23900.0
2009-01-02 12:15:00,48.17,48.18,48.03,48.09,34600.0,19.5008,19.5048,19.4441,19.4684,34600.0
2009-01-02 12:20:00,48.1,48.13,48.04,48.05,21400.0,19.4724,19.4846,19.4481,19.4522,21400.0
2009-01-02 12:25:00,48.07,48.1,48.04,48.09,25000.0,19.4603,19.4724,19.4481,19.4684,25000.0
2009-01-02 12:30:00,48.1,48.12,48.06,48.07,29400.0,19.4724,19.4805,19.4562,19.4603,29400.0
2009-01-02 12:35:00,48.07,48.12,48.02,48.09,28500.0,19.4603,19.4805,19.44,19.4684,28500.0
2009-01-02 12:40:00,48.08,48.19,48.08,48.12,61900.0,19.4643,19.5089,19.4643,19.4805,61900.0
2009-01-02 12:45:00,48.13,48.2,48.09,48.18,30800.0,19.4846,19.5129,19.4684,19.5048,30800.0
2009-01-02 12:50:00,48.18,48.2,48.12,48.13,55600.0,19.5048,19.5129,19.4805,19.4846,55600.0
2009-01-02 12:55:00,48.14,48.16,48.08,48.1,19100.0,19.4886,19.4967,19.4643,19.4724,19100.0
2009-01-02 13:00:00,48.1,48.12,48.08,48.11,20200.0,19.4724,19.4805,19.4643,19.4765,20200.0
2009-01-02 13:05:00,48.11,48.24,48.09,48.19,45700.0,19.4765,19.5291,19.4684,19.5089,45700.0
2009-01-02 13:10:00,48.21,48.28,48.16,48.2,35700.0,19.517,19.5453,19.4967,19.5129,35700.0
2009-01-02 13:15:00,48.21,48.25,48.18,48.22,26100.0,19.517,19.5332,19.5048,19.521,26100.0
2009-01-02 13:20:00,48.22,48.29,48.19,48.28,55700.0,19.521,19.5494,19.5089,19.5453,55700.0
2009-01-02 13:25:00,48.28,48.33,48.25,48.3,40500.0,19.5453,19.5655,19.5332,19.5534,40500.0
2009-01-02 13:30:00,48.3,48.33,48.27,48.28,29000.0,19.5534,19.5655,19.5413,19.5453,29000.0
2009-01-02 13:35:00,48.29,48.34,48.27,48.27,23300.0,19.5494,19.5696,19.5413,19.5413,23300.0
2009-01-02 13:40:00,48.26,48.34,48.25,48.28,22600.0,19.5372,19.5696,19.5332,19.5453,22600.0
2009-01-02 13:45:00,48.31,48.37,48.27,48.36,37200.0,19.5575,19.5817,19.5413,19.5777,37200.0
2009-01-02 13:50:00,48.36,48.36,48.25,48.29,29800.0,19.5777,19.5777,19.5332,19.5494,29800.0
2009-01-02 13:55:00,48.27,48.3,48.1,48.1,71800.0,19.5413,19.5534,19.4724,19.4724,71800.0
2009-01-02 14:00:00,48.1,48.13,48.02,48.04,55800.0,19.4724,19.4846,19.44,19.4481,55800.0
2009-01-02 14:05:00,48.04,48.14,48.02,48.1,45800.0,19.4481,19.4886,19.44,19.4724,45800.0
2009-01-02 14:10:00,48.09,48.18,48.07,48.11,35300.0,19.4684,19.5048,19.4603,19.4765,35300.0
2009-01-02 14:15:00,48.15,48.16,48.09,48.1,33500.0,19.4927,19.4967,19.4684,19.4724,33500.0
2009-01-02 14:20:00,48.13,48.26,48.12,48.25,51300.0,19.4846,19.5372,19.4805,19.5332,51300.0
2009-01-02 14:25:00,48.24,48.3,48.22,48.27,48900.0,19.5291,19.5534,19.521,19.5413,48900.0
2009-01-02 14:30:00,48.28,48.39,48.26,48.36,51800.0,19.5453,19.5898,19.5372,19.5777,51800.0
2009-01-02 14:35:00,48.36,48.39,48.3,48.3,27800.0,19.5777,19.5898,19.5534,19.5534,27800.0
2009-01-02 14:40:00,48.32,48.37,48.26,48.3,46100.0,19.5615,19.5817,19.5372,19.5534,46100.0
2009-01-02 14:45:00,48.29,48.31,48.26,48.3,50300.0,19.5494,19.5575,19.5372,19.5534,50300.0
2009-01-02 14:50:00,48.29,48.29,48.24,48.27,64500.0,19.5494,19.5494,19.5291,19.5413,64500.0
2009-01-02 14:55:00,48.27,48.3,48.26,48.29,66400.0,19.5413,19.5534,19.5372,19.5494,66400.0
2009-01-02 15:00:00,48.28,48.5,48.28,48.48,130600.0,19.5453,19.6344,19.5453,19.6263,130600.0
2009-01-02 15:05:00,48.47,48.49,48.38,48.42,62500.0,19.6222,19.6303,19.5858,19.602,62500.0
2009-01-02 15:10:00,48.42,48.47,48.4,48.42,73500.0,19.602,19.6222,19.5939,19.602,73500.0
2009-01-02 15:15:00,48.41,48.47,48.37,48.44,80500.0,19.5979,19.6222,19.5817,19.6101,80500.0
2009-01-02 15:20:00,48.44,48.49,48.4,48.42,89700.0,19.6101,19.6303,19.5939,19.602,89700.0
2009-01-02 15:25:00,48.42,48.54,48.4,48.54,95600.0,19.602,19.6506,19.5939,19.6506,95600.0
2009-01-02 15:30:00,48.53,48.62,48.49,48.5,202900.0,19.6465,19.6829,19.6303,19.6344,202900.0
2009-01-02 15:35:00,48.49,48.5,48.43,48.49,111200.0,19.6303,19.6344,19.606,19.6303,111200.0
2009-01-02 15:40:00,48.49,48.59,48.44,48.54,123800.0,19.6303,19.6708,19.6101,19.6506,123800.0
2009-01-02 15:45:00,48.53,48.62,48.4,48.42,143200.0,19.6465,19.6829,19.5939,19.602,143200.0
2009-01-02 15:50:00,48.43,48.51,48.4,48.44,151300.0,19.606,19.6384,19.5939,19.6101,151300.0
2009-01-02 15:55:00,48.45,48.49,48.34,48.38,170000.0,19.6141,19.6303,19.5696,19.5858,170000.0
2009-01-05 09:30:00,48.25,48.5,48.25,48.5,273200.0,19.5332,19.6344,19.5332,19.6344,273200.0
2009-01-05 09:35:00,48.5,49.0,48.5,48.94,240800.0,19.6344,19.8368,19.6344,19.8125,240800.0
2009-01-05 09:40:00,48.95,49.12,48.92,49.06,252900.0,19.8165,19.8854,19.8044,19.8611,252900.0
2009-01-05 09:45:00,49.06,49.12,48.97,49.1,94300.0,19.8611,19.8854,19.8246,19.8773,94300.0
2009-01-05 09:50:00,49.09,49.2,48.98,49.15,97100.0,19.8732,19.9178,19.8287,19.8975,97100.0
2009-01-05 09:55:00,49.16,49.18,49.03,49.06,99300.0,19.9016,19.9097,19.8489,19.8611,99300.0
2009-01-05 10:00:00,49.05,49.19,49.04,49.15,119300.0,19.857,19.9137,19.853,19.8975,119300.0
2009-01-05 10:05:00,49.14,49.2,49.03,49.2,97900.0,19.8935,19.9178,19.8489,19.9178,97900.0
2009-01-05 10:10:00,49.21,49.3,49.15,49.24,116000.0,19.9218,19.9582,19.8975,19.9339,116000.0
2009-01-05 10:15:00,49.26,49.28,49.12,49.13,64200.0,19.942,19.9501,19.8854,19.8894,64200.0
2009-01-05 10:20:00,49.14,49.2,49.08,49.11,63100.0,19.8935,19.9178,19.8692,19.8813,63100.0
2009-01-05 10:25:00,49.12,49.2,49.05,49.15,71800.0,19.8854,19.9178,19.857,19.8975,71800.0
2009-01-05 10:30:00,49.16,49.23,49.1,49.11,88700.0,19.9016,19.9299,19.8773,19.8813,88700.0
2009-01-05 10:35:00,49.12,49.2,49.1,49.13,78600.0,19.8854,19.9178,19.8773,19.8894,78600.0
2009-01-05 10:40:00,49.14,49.24,49.1,49.21,181200.0,19.8935,19.9339,19.8773,19.9218,181200.0
2009-01-05 10:45:00,49.2,49.25,49.16,49.19,112000.0,19.9178,19.938,19.9016,19.9137,112000.0
2009-01-05 10:50:00,49.18,49.31,49.15,49.24,86400.0,19.9097,19.9623,19.8975,19.9339,86400.0
2009-01-05 10:55:00,49.24,49.25,49.12,49.13,61000.0,19.9339,19.938,19.8854,19.8894,61000.0
2009-01-05 11:00:00,49.12,49.16,49.0,49.02,72100.0,19.8854,19.9016,19.8368,19.8449,72100.0
2009-01-05 11:05:00,49.01,49.06,48.95,49.02,82000.0,19.8408,19.8611,19.8165,19.8449,82000.0
2009-01-05 11:10:00,49.01,49.17,48.95,49.11,85300.0,19.8408,19.9056,19.8165,19.8813,85300.0
2009-01-05 11:15:00,49.12,49.17,49.04,49.08,49900.0,19.8854,19.9056,19.853,19.8692,49900.0
2009-01-05 11:20:00,49.09,49.1,48.95,48.96,59100.0,19.8732,19.8773,19.8165,19.8206,59100.0
2009-01-05 11:25:00,48.96,49.11,48.95,49.05,84300.0,19.8206,19.8813,19.8165,19.857,84300.0
2009-01-05 11:30:00,49.04,49.07,48.99,49.02,55300.0,19.853,19.8651,19.8327,19.8449,55300.0
2009-01-05 11:35:00,49.02,49.07,48.97,49.06,44700.0,19.8449,19.8651,19.8246,19.8611,44700.0
2009-01-05 11:40:00,49.05,49.15,49.04,49.11,59000.0,19.857,19.8975,19.853,19.8813,59000.0
2009-01-05 11:45:00,49.1,49.17,49.08,49.17,36700.0,19.8773,19.9056,19.8692,19.9056,36700.0
2009-01-05 11:50:00,49.12,49.18,49.08,49.1,34400.0,19.8854,19.9097,19.8692,19.8773,34400.0
2009-01-05 11:55:00,49.11,49.11,48.96,49.0,32000.0,19.8813,19.8813,19.8206,19.8368,32000.0
2009-01-05 12:00:00,49.0,49.06,48.96,49.05,25100.0,19.8368,19.8611,19.8206,19.857,25100.0
2009-01-05 12:05:00,49.04,49.08,48.96,49.08,29300.0,19.853,19.8692,19.8206,19.8692,29300.0
2009-01-05 12:10:00,49.07,49.18,49.07,49.13,42900.0,19.8651,19.9097,19.8651,19.8894,42900.0
2009-01-05 12:15:00,49.14,49.35,49.14,49.32,73300.0,19.8935,19.9785,19.8935,19.9663,73300.0
2009-01-05 12:20:00,49.32,49.4,49.28,49.28,37200.0,19.9663,19.9987,19.9501,19.9501,37200.0
2009-01-05 12:25:00,49.29,49.32,49.22,49.31,41500.0,19.9542,19.9663,19.9258,19.9623,41500.0
2009-01-05 12:30:00,49.3,49.37,49.22,49.31,69500.0,19.9582,19.9866,19.9258,19.9623,69500.0
2009-01-05 12:35:00,49.32,49.33,49.17,49.26,42100.0,19.9663,19.9704,19.9056,19.942,42100.0
2009-01-05 12:40:00,49.25,49.28,49.19,49.22,29600.0,19.938,19.9501,19.9137,19.9258,29600.0
2009-01-05 12:45:00,49.23,49.32,49.2,49.22,41100.0,19.9299,19.9663,19.9178,19.9258,41100.0
2009-01-05 12:50:00,49.22,49.26,49.19,49.22,32100.0,19.9258,19.942,19.9137,19.9258,32100.0
2009-01-05 12:55:00,49.22,49.3,49.19,49.26,54500.0,19.9258,19.9582,19.9137,19.942,54500.0
2009-01-05 13:00:00,49.27,49.32,49.25,49.3,44400.0,19.9461,19.9663,19.938,19.9582,44400.0
2009-01-05 13:05:00,49.3,49.33,49.24,49.24,55600.0,19.9582,19.9704,19.9339,19.9339,55600.0
2009-01-05 13:10:00,49.23,49.32,49.22,49.29,46900.0,19.9299,19.9663,19.9258,19.9542,46900.0
2009-01-05 13:15:00,49.28,49.3,49.19,49.22,49500.0,19.9501,19.9582,19.9137,19.9258,49500.0
2009-01-05 13:20:00,49.22,49.36,49.22,49.36,42700.0,19.9258,19.9825,19.9258,19.9825,42700.0
2009-01-05 13:25:00,49.35,49.43,49.28,49.32,49100.0,19.9785,20.0109,19.9501,19.9663,49100.0
2009-01-05 13:30:00,49.32,49.41,49.31,49.36,41300.0,19.9663,20.0028,19.9623,19.9825,41300.0
2009-01-05 13:35:00,49.36,49.37,49.24,49.25,50400.0,19.9825,19.9866,19.9339,19.938,50400.0
2009-01-05 13:40:00,49.24,49.38,49.21,49.38,47900.0,19.9339,19.9906,19.9218,19.9906,47900.0
2009-01-05 13:45:00,49.38,49.45,49.37,49.42,52500.0,19.9906,20.019,19.9866,20.0068,52500.0
2009-01-05 13:50:00,49.41,49.5,49.41,49.48,56300.0,20.0028,20.0392,20.0028,20.0311,56300.0
2009-01-05 13:55:00,49.49,49.61,49.47,49.6,63600.0,20.0352,20.0837,20.0271,20.0797,63600.0
2009-01-05 14:00:00,49.6,49.76,49.59,49.76,94400.0,20.0797,20.1445,20.0756,20.1445,94400.0
2009-01-05 14:05:00,49.77,49.83,49.68,49.7,69900.0,20.1485,20.1728,20.1121,20.1202,69900.0
2009-01-05 14:10:00,49.71,49.73,49.65,49.67,43500.0,20.1242,20.1323,20.0999,20.108,43500.0
2009-01-05 14:15:00,49.68,49.76,49.65,49.68,80100.0,20.1121,20.1445,20.0999,20.1121,80100.0
2009-01-05 14:20:00,49.67,49.7,49.56,49.61,61700.0,20.108,20.1202,20.0635,20.0837,61700.0
2009-01-05 14:25:00,49.6,49.64,49.45,49.5,100400.0,20.0797,20.0959,20.019,20.0392,100400.0
2009-01-05 14:30:00,49.51,49.52,49.32,49.38,100100.0,20.0432,20.0473,19.9663,19.9906,100100.0
2009-01-05 14:35:00,49.39,49.46,49.35,49.41,65600.0,19.9947,20.023,19.9785,20.0028,65600.0
2009-01-05 14:40:00,49.42,49.48,49.35,49.35,67300.0,20.0068,20.0311,19.9785,19.9785,67300.0
2009-01-05 14:45:00,49.34,49.37,49.17,49.24,106300.0,19.9744,19.9866,19.9056,19.9339,106300.0
2009-01-05 14:50:00,49.24,49.25,49.11,49.12,94900.0,19.9339,19.938,19.8813,19.8854,94900.0
2009-01-05 14:55:00,49.1,49.21,49.1,49.19,67000.0,19.8773,19.9218,19.8773,19.9137,67000.0
2009-01-05 15:00:00,49.19,49.26,49.17,49.21,39400.0,19.9137,19.942,19.9056,19.9218,39400.0
2009-01-05 15:05:00,49.19,49.3,49.12,49.14,58300.0,19.9137,19.9582,19.8854,19.8935,58300.0
2009-01-05 15:10:00,49.15,49.2,49.02,49.03,78400.0,19.8975,19.9178,19.8449,19.8489,78400.0
2009-01-05 15:15:00,49.03,49.03,48.87,48.96,87000.0,19.8489,19.8489,19.7842,19.8206,87000.0
2009-01-05 15:20:00,48.96,48.99,48.74,48.82,160000.0,19.8206,19.8327,19.7315,19.7639,160000.0
2009-01-05 15:25:00,48.82,48.88,48.74,48.84,76900.0,19.7639,19.7882,19.7315,19.772,76900.0
2009-01-05 15:30:00,48.84,48.89,48.74,48.87,100700.0,19.772,19.7923,19.7315,19.7842,100700.0
2009-01-05 15:35:00,48.87,48.98,48.8,48.97,96700.0,19.7842,19.8287,19.7558,19.8246,96700.0
2009-01-05 15:40:00,48.95,49.03,48.9,48.98,231600.0,19.8165,19.8489,19.7963,19.8287,231600.0
2009-01-05 15:45:00,48.98,49.0,48.91,48.93,159700.0,19.8287,19.8368,19.8004,19.8084,159700.0
2009-01-05 15:50:00,48.92,49.04,48.92,48.99,159500.0,19.8044,19.853,19.8044,19.8327,159500.0
2009-01-05 15:55:00,48.99,49.08,48.97,49.07,165100.0,19.8327,19.8692,19.8246,19.8651,165100.0
2009-01-06 09:30:00,48.89,49.17,48.86,49.1,349500.0,19.7923,19.9056,19.7801,19.8773,349500.0
2009-01-06 09:35:00,49.11,49.18,49.08,49.12,173300.0,19.8813,19.9097,19.8692,19.8854,173300.0
2009-01-06 09:40:00,49.13,49.15,49.01,49.1,166500.0,19.8894,19.8975,19.8408,19.8773,166500.0
2009-01-06 09:45:00,49.1,49.21,49.07,49.19,280000.0,19.8773,19.9218,19.8651,19.9137,280000.0
2009-01-06 09:50:00,49.18,49.24,49.13,49.18,196500.0,19.9097,19.9339,19.8894,19.9097,196500.0
2009-01-06 09:55:00,49.18,49.22,49.12,49.16,142300.0,19.9097,19.9258,19.8854,19.9016,142300.0
2009-01-06 10:00:00,49.16,49.21,49.1,49.12,145000.0,19.9016,19.9218,19.8773,19.8854,145000.0
2009-01-06 10:05:00,49.13,49.15,48.96,48.98,183800.0,19.8894,19.8975,19.8206,19.8287,183800.0
2009-01-06 10:10:00,48.97,49.01,48.92,48.95,157200.0,19.8246,19.8408,19.8044,19.8165,157200.0
2009-01-06 10:15:00,48.96,48.96,48.85,48.9,195900.0,19.8206,19.8206,19.7761,19.7963,195900.0
2009-01-06 10:20:00,48.9,48.94,48.8,48.84,136800.0,19.7963,19.8125,19.7558,19.772,136800.0
2009-01-06 10:25:00,48.85,48.92,48.65,48.74,155800.0,19.7761,19.8044,19.6951,19.7315,155800.0
2009-01-06 10:30:00,48.73,48.78,48.67,48.7,129800.0,19.7275,19.7477,19.7032,19.7153,129800.0
2009-01-06 10:35:00,48.7,48.8,48.69,48.79,93700.0,19.7153,19.7558,19.7113,19.7518,93700.0
2009-01-06 10:40:00,48.79,48.94,48.77,48.92,71400.0,19.7518,19.8125,19.7437,19.8044,71400.0
2009-01-06 10:45:00,48.92,49.03,48.89,48.92,118000.0,19.8044,19.8489,19.7923,19.8044,118000.0
2009-01-06 10:50:00,48.93,49.01,48.91,48.92,132700.0,19.8084,19.8408,19.8004,19.8044,132700.0
2009-01-06 10:55:00,48.92,48.98,48.87,48.94,278800.0,19.8044,19.8287,19.7842,19.8125,278800.0
2009-01-06 11:00:00,48.94,48.97,48.81,48.81,115500.0,19.8125,19.8246,19.7599,19.7599,115500.0
2009-01-06 11:05:00,48.81,48.82,48.52,48.57,118800.0,19.7599,19.7639,19.6425,19.6627,118800.0
2009-01-06 11:10:00,48.56,48.85,48.53,48.76,112500.0,19.6587,19.7761,19.6465,19.7396,112500.0
2009-01-06 11:15:00,48.76,48.96,48.73,48.94,91700.0,19.7396,19.8206,19.7275,19.8125,91700.0
2009-01-06 11:20:00,48.94,48.97,48.78,48.79,107900.0,19.8125,19.8246,19.7477,19.7518,107900.0
2009-01-06 11:25:00,48.79,48.92,48.79,48.88,136900.0,19.7518,19.8044,19.7518,19.7882,136900.0
2009-01-06 11:30:00,48.89,49.03,48.87,49.03,135300.0,19.7923,19.8489,19.7842,19.8489,135300.0
2009-01-06 11:35:00,49.03,49.25,49.02,49.21,71800.0,19.8489,19.938,19.8449,19.9218,71800.0
2009-01-06 11:40:00,49.19,49.22,49.12,49.18,76300.0,19.9137,19.9258,19.8854,19.9097,76300.0
2009-01-06 11:45:00,49.2,49.22,49.14,49.14,58000.0,19.9178,19.9258,19.8935,19.8935,58000.0
2009-01-06 11:50:00,49.15,49.16,49.04,49.07,48200.0,19.8975,19.9016,19.853,19.8651,48200.0
2009-01-06 11:55:00,49.06,49.09,48.97,49.08,38000.0,19.8611,19.8732,19.8246,19.8692,38000.0
2009-01-06 12:00:00,49.09,49.15,49.04,49.12,66700.0,19.8732,19.8975,19.853,19.8854,66700.0
2009-01-06 12:05:00,49.14,49.17,49.08,49.12,162500.0,19.8935,19.9056,19.8692,19.8854,162500.0
2009-01-06 12:10:00,49.12,49.26,49.06,49.25,160600.0,19.8854,19.942,19.8611,19.938,160600.0
2009-01-06 12:15:00,49.25,49.29,49.19,49.28,107300.0,19.938,19.9542,19.9137,19.9501,107300.0
2009-01-06 12:20:00,49.27,49.44,49.25,49.32,130600.0,19.9461,20.0149,19.938,19.9663,130600.0
2009-01-06 12:25:00,49.33,49.38,49.26,49.33,66900.0,19.9704,19.9906,19.942,19.9704,66900.0
2009-01-06 12:30:00,49.32,49.4,49.29,49.39,95600.0,19.9663,19.9987,19.9542,19.9947,95600.0
2009-01-06 12:35:00,49.39,49.57,49.39,49.57,95400.0,19.9947,20.0675,19.9947,20.0675,95400.0
2009-01-06 12:40:00,49.56,49.62,49.52,49.59,67700.0,20.0635,20.0878,20.0473,20.0756,67700.0
2009-01-06 12:45:00,49.62,49.63,49.46,49.61,136900.0,20.0878,20.0918,20.023,20.0837,136900.0
2009-01-06 12:50:00,49.61,49.72,49.58,49.7,145900.0,20.0837,20.1283,20.0716,20.1202,145900.0
2009-01-06 12:55:00,49.69,49.7,49.59,49.66,139400.0,20.1161,20.1202,20.0756,20.104,139400.0
2009-01-06 13:00:00,49.66,49.7,49.53,49.55,170700.0,20.104,20.1202,20.0513,20.0594,170700.0
2009-01-06 13:05:00,49.55,49.59,49.5,49.58,71200.0,20.0594,20.0756,20.0392,20.0716,71200.0
2009-01-06 13:10:00,49.56,49.58,49.49,49.5,27500.0,20.0635,20.0716,20.0352,20.0392,27500.0
2009-01-06 13:15:00,49.5,49.51,49.26,49.32,61200.0,20.0392,20.0432,19.942,19.9663,61200.0
2009-01-06 13:20:00,49.34,49.4,49.3,49.38,54100.0,19.9744,19.9987,19.9582,19.9906,54100.0
2009-01-06 13:25:00,49.37,49.5,49.34,49.48,41800.0,19.9866,20.0392,19.9744,20.0311,41800.0
2009-01-06 13:30:00,49.46,49.47,49.32,49.4,47000.0,20.023,20.0271,19.9663,19.9987,47000.0
2009-01-06 13:35:00,49.41,49.48,49.33,49.45,67600.0,20.0028,20.0311,19.9704,20.019,67600.0
2009-01-06 13:40:00,49.45,49.47,49.36,49.43,47200.0,20.019,20.0271,19.9825,20.0109,47200.0
2009-01-06 13:45:00,49.42,49.55,49.37,49.49,45900.0,20.0068,20.0594,19.9866,20.0352,45900.0
2009-01-06 13:50:00,49.49,49.55,49.27,49.28,67900.0,20.0352,20.0594,19.9461,19.9501,67900.0
2009-01-06 13:55:00,49.26,49.31,49.21,49.21,62500.0,19.942,19.9623,19.9218,19.9218,62500.0
2009-01-06 14:00:00,49.22,49.29,49.16,49.23,88300.0,19.9258,19.9542,19.9016,19.9299,88300.0
2009-01-06 14:05:00,49.24,49.44,49.21,49.44,88300.0,19.9339,20.0149,19.9218,20.0149,88300.0
2009-01-06 14:10:00,49.45,49.49,49.33,49.37,93300.0,20.019,20.0352,19.9704,19.9866,93300.0
2009-01-06 14:15:00,49.39,49.5,49.32,49.4,70300.0,19.9947,20.0392,19.9663,19.9987,70300.0
2009-01-06 14:20:00,49.4,49.49,49.25,49.27,132600.0,19.9987,20.0352,19.938,19.9461,132600.0
2009-01-06 14:25:00,49.24,49.34,49.23,49.3,98200.0,19.9339,19.9744,19.9299,19.9582,98200.0
2009-01-06 14:30:00,49.29,49.48,49.28,49.32,100600.0,19.9542,20.0311,19.9501,19.9663,100600.0
2009-01-06 14:35:00,49.34,49.39,49.27,49.31,108300.0,19.9744,19.9947,19.9461,19.9623,108300.0
2009-01-06 14:40:00,49.33,49.4,49.32,49.38,91700.0,19.9704,19.9987,19.9663,19.9906,91700.0
2009-01-06 14:45:00,49.39,49.45,49.35,49.39,101700.0,19.9947,20.019,19.9785,19.9947,101700.0
2009-01-06 14:50:00,49.38,49.4,49.28,49.31,155600.0,19.9906,19.9987,19.9501,19.9623,155600.0
2009-01-06 14:55:00,49.32,49.35,49.25,49.28,247300.0,19.9663,19.9785,19.938,19.9501,247300.0
2009-01-06 15:00:00,49.28,49.49,49.27,49.43,171400.0,19.9501,20.0352,19.9461,20.0109,171400.0
2009-01-06 15:05:00,49.43,49.45,49.25,49.26,95500.0,20.0109,20.019,19.938,19.942,95500.0
2009-01-06 15:10:00,49.25,49.29,49.2,49.27,100600.0,19.938,19.9542,19.9178,19.9461,100600.0
2009-01-06 15:15:00,49.26,49.35,49.09,49.09,81600.0,19.942,19.9785,19.8732,19.8732,81600.0
2009-01-06 15:20:00,49.09,49.12,49.04,49.07,89800.0,19.8732,19.8854,19.853,19.8651,89800.0
2009-01-06 15:25:00,49.05,49.09,48.99,49.04,136700.0,19.857,19.8732,19.8327,19.853,136700.0
2009-01-06 15:30:00,49.05,49.09,48.99,48.99,119700.0,19.857,19.8732,19.8327,19.8327,119700.0
2009-01-06 15:35:00,48.97,49.0,48.84,48.9,165500.0,19.8246,19.8368,19.772,19.7963,165500.0
2009-01-06 15:40:00,48.9,49.04,48.89,49.04,217600.0,19.7963,19.853,19.7923,19.853,217600.0
2009-01-06 15:45:00,49.02,49.21,49.0,49.15,176400.0,19.8449,19.9218,19.8368,19.8975,176400.0
2009-01-06 15:50:00,49.17,49.18,48.97,49.02,154800.0,19.9056,19.9097,19.8246,19.8449,154800.0
2009-01-06 15:55:00,49.03,49.06,48.94,49.04,197200.0,19.8489,19.8611,19.8125,19.853,197200.0
2009-01-07 09:30:00,47.94,48.14,47.93,48.01,242400.0,19.4077,19.4886,19.4036,19.436,242400.0
2009-01-07 09:35:00,48.03,48.23,47.91,47.99,144300.0,19.4441,19.5251,19.3955,19.4279,144300.0
2009-01-07 09:40:00,47.99,48.03,47.89,47.94,145000.0,19.4279,19.4441,19.3874,19.4077,145000.0
2009-01-07 09:45:00,47.95,48.04,47.85,47.99,101000.0,19.4117,19.4481,19.3712,19.4279,101000.0
2009-01-07 09:50:00,47.99,48.22,47.98,48.18,135300.0,19.4279,19.521,19.4239,19.5048,135300.0
2009-01-07 09:55:00,48.2,48.21,47.92,47.97,96900.0,19.5129,19.517,19.3996,19.4198,96900.0
2009-01-07 10:00:00,47.96,48.04,47.86,47.98,84300.0,19.4158,19.4481,19.3753,19.4239,84300.0
2009-01-07 10:05:00,47.98,47.99,47.87,47.93,84500.0,19.4239,19.4279,19.3793,19.4036,84500.0
2009-01-07 10:10:00,47.93,48.0,47.8,47.82,93300.0,19.4036,19.432,19.351,19.3591,93300.0
2009-01-07 10:15:00,47.81,47.91,47.71,47.85,160100.0,19.355,19.3955,19.3146,19.3712,160100.0
2009-01-07 10:20:00,47.84,47.84,47.6,47.64,83400.0,19.3672,19.3672,19.27,19.2862,83400.0
2009-01-07 10:25:00,47.62,47.71,47.55,47.68,55600.0,19.2781,19.3146,19.2498,19.3024,55600.0
2009-01-07 10:30:00,47.67,47.67,47.25,47.26,222200.0,19.2984,19.2984,19.1283,19.1324,222200.0
2009-01-07 10:35:00,47.26,47.32,47.15,47.3,116000.0,19.1324,19.1567,19.0878,19.1486,116000.0
2009-01-07 10:40:00,47.29,47.47,47.28,47.44,46100.0,19.1445,19.2174,19.1405,19.2052,46100.0
2009-01-07 10:45:00,47.45,47.57,47.42,47.49,85200.0,19.2093,19.2579,19.1972,19.2255,85200.0
2009-01-07 10:50:00,47.49,47.49,47.36,47.41,92400.0,19.2255,19.2255,19.1729,19.1931,92400.0
2009-01-07 10:55:00,47.39,47.55,47.3,47.54,62700.0,19.185,19.2498,19.1486,19.2457,62700.0
2009-01-07 11:00:00,47.54,47.64,47.45,47.61,68800.0,19.2457,19.2862,19.2093,19.2741,68800.0
2009-01-07 11:05:00,47.63,47.68,47.54,47.63,50700.0,19.2822,19.3024,19.2457,19.2822,50700.0
2009-01-07 11:10:00,47.64,47.91,47.6,47.75,102200.0,19.2862,19.3955,19.27,19.3307,102200.0
2009-01-07 11:15:00,47.75,47.85,47.75,47.79,152500.0,19.3307,19.3712,19.3307,19.3469,152500.0
2009-01-07 11:20:00,47.77,47.8,47.7,47.71,72200.0,19.3388,19.351,19.3105,19.3146,72200.0
2009-01-07 11:25:00,47.73,47.77,47.64,47.65,79000.0,19.3226,19.3388,19.2862,19.2903,79000.0
2009-01-07 11:30:00,47.64,47.77,47.64,47.72,88000.0,19.2862,19.3388,19.2862,19.3186,88000.0
2009-01-07 11:35:00,47.72,47.78,47.72,47.75,97400.0,19.3186,19.3429,19.3186,19.3307,97400.0
2009-01-07 11:40:00,47.75,47.8,47.73,47.76,77300.0,19.3307,19.351,19.3226,19.3348,77300.0
2009-01-07 11:45:00,47.77,47.96,47.77,47.92,60100.0,19.3388,19.4158,19.3388,19.3996,60100.0
2009-01-07 11:50:00,47.94,48.02,47.86,47.98,27700.0,19.4077,19.44,19.3753,19.4239,27700.0
2009-01-07 11:55:00,47.99,48.0,47.94,47.98,30900.0,19.4279,19.432,19.4077,19.4239,30900.0
2009-01-07 12:00:00,47.98,47.99,47.86,47.9,40100.0,19.4239,19.4279,19.3753,19.3915,40100.0
2009-01-07 12:05:00,47.92,48.07,47.89,48.04,37100.0,19.3996,19.4603,19.3874,19.4481,37100.0
2009-01-07 12:10:00,48.03,48.06,47.92,47.94,21000.0,19.4441,19.4562,19.3996,19.4077,21000.0
2009-01-07 12:15:00,47.94,48.03,47.89,47.97,32200.0,19.4077,19.4441,19.3874,19.4198,32200.0
2009-01-07 12:20:00,47.99,47.99,47.85,47.85,12100.0,19.4279,19.4279,19.3712,19.3712,12100.0
2009-01-07 12:25:00,47.87,47.89,47.81,47.84,14900.0,19.3793,19.3874,19.355,19.3672,14900.0
2009-01-07 12:30:00,47.85,47.85,47.79,47.81,15000.0,19.3712,19.3712,19.3469,19.355,15000.0
2009-01-07 12:35:00,47.81,47.86,47.75,47.86,16900.0,19.355,19.3753,19.3307,19.3753,16900.0
2009-01-07 12:40:00,47.85,47.86,47.76,47.8,28200.0,19.3712,19.3753,19.3348,19.351,28200.0
2009-01-07 12:45:00,47.81,47.82,47.76,47.76,17900.0,19.355,19.3591,19.3348,19.3348,17900.0
2009-01-07 12:50:00,47.76,47.76,47.65,47.66,26300.0,19.3348,19.3348,19.2903,19.2943,26300.0
2009-01-07 12:55:00,47.68,47.68,47.6,47.63,23600.0,19.3024,19.3024,19.27,19.2822,23600.0
2009-01-07 13:00:00,47.63,47.65,47.6,47.65,24700.0,19.2822,19.2903,19.27,19.2903,24700.0
2009-01-07 13:05:00,47.65,47.76,47.65,47.75,18600.0,19.2903,19.3348,19.2903,19.3307,18600.0
2009-01-07 13:10:00,47.76,47.76,47.6,47.6,51900.0,19.3348,19.3348,19.27,19.27,51900.0
2009-01-07 13:15:00,47.6,47.73,47.58,47.72,33400.0,19.27,19.3226,19.2619,19.3186,33400.0
2009-01-07 13:20:00,47.72,47.76,47.67,47.67,20600.0,19.3186,19.3348,19.2984,19.2984,20600.0
2009-01-07 13:25:00,47.68,47.76,47.68,47.72,35300.0,19.3024,19.3348,19.3024,19.3186,35300.0
2009-01-07 13:30:00,47.74,47.79,47.7,47.74,24400.0,19.3267,19.3469,19.3105,19.3267,24400.0
2009-01-07 13:35:00,47.73,47.79,47.73,47.78,18600.0,19.3226,19.3469,19.3226,19.3429,18600.0
2009-01-07 13:40:00,47.79,47.79,47.58,47.6,52800.0,19.3469,19.3469,19.2619,19.27,52800.0
2009-01-07 13:45:00,47.62,47.66,47.59,47.64,68300.0,19.2781,19.2943,19.266,19.2862,68300.0
2009-01-07 13:50:00,47.62,47.64,47.57,47.62,58600.0,19.2781,19.2862,19.2579,19.2781,58600.0
2009-01-07 13:55:00,47.6,47.61,47.45,47.46,59800.0,19.27,19.2741,19.2093,19.2133,59800.0
2009-01-07 14:00:00,47.48,47.49,47.4,47.42,28300.0,19.2214,19.2255,19.1891,19.1972,28300.0
2009-01-07 14:05:00,47.4,47.44,47.34,47.36,45700.0,19.1891,19.2052,19.1648,19.1729,45700.0
2009-01-07 14:10:00,47.38,47.39,47.24,47.29,60600.0,19.181,19.185,19.1243,19.1445,60600.0
2009-01-07 14:15:00,47.29,47.42,47.26,47.33,47200.0,19.1445,19.1972,19.1324,19.1607,47200.0
2009-01-07 14:20:00,47.32,47.34,47.27,47.29,36400.0,19.1567,19.1648,19.1364,19.1445,36400.0
2009-01-07 14:25:00,47.27,47.32,47.21,47.27,50700.0,19.1364,19.1567,19.1121,19.1364,50700.0
2009-01-07 14:30:00,47.28,47.36,47.22,47.26,60900.0,19.1405,19.1729,19.1162,19.1324,60900.0
2009-01-07 14:35:00,47.28,47.38,47.28,47.35,43100.0,19.1405,19.181,19.1405,19.1688,43100.0
2009-01-07 14:40:00,47.35,47.44,47.32,47.43,50800.0,19.1688,19.2052,19.1567,19.2012,50800.0
2009-01-07 14:45:00,47.43,47.45,47.35,47.36,62600.0,19.2012,19.2093,19.1688,19.1729,62600.0
2009-01-07 14:50:00,47.38,47.39,47.27,47.35,61600.0,19.181,19.185,19.1364,19.1688,61600.0
2009-01-07 14:55:00,47.35,47.37,47.26,47.36,71200.0,19.1688,19.1769,19.1324,19.1729,71200.0
2009-01-07 15:00:00,47.36,47.41,47.34,47.39,113700.0,19.1729,19.1931,19.1648,19.185,113700.0
2009-01-07 15:05:00,47.39,47.44,47.31,47.44,126100.0,19.185,19.2052,19.1526,19.2052,126100.0
2009-01-07 15:10:00,47.43,47.49,47.4,47.44,102800.0,19.2012,19.2255,19.1891,19.2052,102800.0
2009-01-07 15:15:00,47.44,47.55,47.43,47.54,63100.0,19.2052,19.2498,19.2012,19.2457,63100.0
2009-01-07 15:20:00,47.55,47.66,47.54,47.66,97800.0,19.2498,19.2943,19.2457,19.2943,97800.0
2009-01-07 15:25:00,47.66,47.68,47.6,47.62,73700.0,19.2943,19.3024,19.27,19.2781,73700.0
2009-01-07 15:30:00,47.62,47.74,47.61,47.61,68900.0,19.2781,19.3267,19.2741,19.2741,68900.0
2009-01-07 15:35:00,47.62,47.63,47.43,47.47,96800.0,19.2781,19.2822,19.2012,19.2174,96800.0
2009-01-07 15:40:00,47.46,47.56,47.42,47.53,93100.0,19.2133,19.2538,19.1972,19.2417,93100.0
2009-01-07 15:45:00,47.52,47.56,47.42,47.44,117100.0,19.2376,19.2538,19.1972,19.2052,117100.0
2009-01-07 15:50:00,47.44,47.46,47.26,47.29,226900.0,19.2052,19.2133,19.1324,19.1445,226900.0
2009-01-07 15:55:00,47.28,47.55,47.27,47.48,341600.0,19.1405,19.2498,19.1364,19.2214,341600.0
2009-01-08 09:30:00,48.3,48.4,48.14,48.14,202500.0,19.5534,19.5939,19.4886,19.4886,202500.0
2009-01-08 09:35:00,48.17,48.17,47.97,48.06,239400.0,19.5008,19.5008,19.4198,19.4562,239400.0
2009-01-08 09:40:00,48.06,48.25,47.96,48.2,86100.0,19.4562,19.5332,19.4158,19.5129,86100.0
2009-01-08 09:45:00,48.2,48.24,48.02,48.03,72900.0,19.5129,19.5291,19.44,19.4441,72900.0
2009-01-08 09:50:00,48.03,48.03,47.71,47.75,100500.0,19.4441,19.4441,19.3146,19.3307,100500.0
2009-01-08 09:55:00,47.76,47.82,47.63,47.82,80800.0,19.3348,19.3591,19.2822,19.3591,80800.0
2009-01-08 10:00:00,47.84,47.84,47.53,47.61,77400.0,19.3672,19.3672,19.2417,19.2741,77400.0
2009-01-08 10:05:00,47.61,47.88,47.57,47.85,40500.0,19.2741,19.3834,19.2579,19.3712,40500.0
2009-01-08 10:10:00,47.86,47.98,47.8,47.81,35200.0,19.3753,19.4239,19.351,19.355,35200.0
2009-01-08 10:15:00,47.84,47.91,47.55,47.58,45600.0,19.3672,19.3955,19.2498,19.2619,45600.0
2009-01-08 10:20:00,47.57,47.68,47.51,47.51,35600.0,19.2579,19.3024,19.2336,19.2336,35600.0
2009-01-08 10:25:00,47.53,47.74,47.48,47.67,57000.0,19.2417,19.3267,19.2214,19.2984,57000.0
2009-01-08 10:30:00,47.67,47.67,47.38,47.56,108100.0,19.2984,19.2984,19.181,19.2538,108100.0
2009-01-08 10:35:00,47.56,47.69,47.48,47.68,54300.0,19.2538,19.3065,19.2214,19.3024,54300.0
2009-01-08 10:40:00,47.7,47.76,47.66,47.66,113800.0,19.3105,19.3348,19.2943,19.2943,113800.0
2009-01-08 10:45:00,47.68,47.8,47.61,47.8,47300.0,19.3024,19.351,19.2741,19.351,47300.0
2009-01-08 10:50:00,47.8,47.91,47.76,47.78,52100.0,19.351,19.3955,19.3348,19.3429,52100.0
2009-01-08 10:55:00,47.78,47.91,47.68,47.91,43900.0,19.3429,19.3955,19.3024,19.3955,43900.0
2009-01-08 11:00:00,47.91,48.3,47.9,48.28,137200.0,19.3955,19.5534,19.3915,19.5453,137200.0
2009-01-08 11:05:00,48.27,48.34,48.15,48.3,61800.0,19.5413,19.5696,19.4927,19.5534,61800.0
2009-01-08 11:10:00,48.3,48.3,48.11,48.26,40900.0,19.5534,19.5534,19.4765,19.5372,40900.0
2009-01-08 11:15:00,48.26,48.4,48.24,48.38,34200.0,19.5372,19.5939,19.5291,19.5858,34200.0
2009-01-08 11:20:00,48.39,48.7,48.38,48.56,121600.0,19.5898,19.7153,19.5858,19.6587,121600.0
2009-01-08 11:25:00,48.55,48.56,48.37,48.41,85200.0,19.6546,19.6587,19.5817,19.5979,85200.0
2009-01-08 11:30:00,48.4,48.45,48.32,48.39,60900.0,19.5939,19.6141,19.5615,19.5898,60900.0
2009-01-08 11:35:00,48.37,48.41,48.25,48.28,37900.0,19.5817,19.5979,19.5332,19.5453,37900.0
2009-01-08 11:40:00,48.27,48.43,48.27,48.39,30000.0,19.5413,19.606,19.5413,19.5898,30000.0
2009-01-08 11:45:00,48.39,48.39,48.25,48.34,19700.0,19.5898,19.5898,19.5332,19.5696,19700.0
2009-01-08 11:50:00,48.35,48.36,48.26,48.29,32100.0,19.5736,19.5777,19.5372,19.5494,32100.0
2009-01-08 11:55:00,48.29,48.39,48.21,48.34,42000.0,19.5494,19.5898,19.517,19.5696,42000.0
2009-01-08 12:00:00,48.35,48.46,48.32,48.43,44000.0,19.5736,19.6182,19.5615,19.606,44000.0
2009-01-08 12:05:00,48.41,48.47,48.36,48.42,53800.0,19.5979,19.6222,19.5777,19.602,53800.0
2009-01-08 12:10:00,48.42,48.52,48.42,48.5,31300.0,19.602,19.6425,19.602,19.6344,31300.0
2009-01-08 12:15:00,48.49,48.53,48.44,48.45,29300.0,19.6303,19.6465,19.6101,19.6141,29300.0
2009-01-08 12:20:00,48.45,48.53,48.45,48.49,34700.0,19.6141,19.6465,19.6141,19.6303,34700.0
2009-01-08 12:25:00,48.48,48.56,48.47,48.56,17700.0,19.6263,19.6587,19.6222,19.6587,17700.0
2009-01-08 12:30:00,48.56,48.56,48.49,48.49,30100.0,19.6587,19.6587,19.6303,19.6303,30100.0
2009-01-08 12:35:00,48.5,48.59,48.49,48.53,24500.0,19.6344,19.6708,19.6303,19.6465,24500.0
2009-01-08 12:40:00,48.53,48.66,48.5,48.66,19700.0,19.6465,19.6991,19.6344,19.6991,19700.0
2009-01-08 12:45:00,48.64,48.7,48.64,48.64,23100.0,19.691,19.7153,19.691,19.691,23100.0
2009-01-08 12:50:00,48.65,48.8,48.62,48.76,33500.0,19.6951,19.7558,19.6829,19.7396,33500.0
2009-01-08 12:55:00,48.75,48.83,48.6,48.6,52400.0,19.7356,19.768,19.6749,19.6749,52400.0
2009-01-08 13:00:00,48.6,48.61,48.5,48.6,24200.0,19.6749,19.6789,19.6344,19.6749,24200.0
2009-01-08 13:05:00,48.61,48.69,48.6,48.6,23000.0,19.6789,19.7113,19.6749,19.6749,23000.0
2009-01-08 13:10:00,48.6,48.6,48.36,48.39,32800.0,19.6749,19.6749,19.5777,19.5898,32800.0
2009-01-08 13:15:00,48.37,48.47,47.81,48.45,25300.0,19.5817,19.6222,19.355,19.6141,25300.0
2009-01-08 13:20:00,48.42,48.45,48.36,48.38,29800.0,19.602,19.6141,19.5777,19.5858,29800.0
2009-01-08 13:25:00,48.4,48.42,48.25,48.25,44900.0,19.5939,19.602,19.5332,19.5332,44900.0
2009-01-08 13:30:00,48.24,48.34,48.17,48.3,40900.0,19.5291,19.5696,19.5008,19.5534,40900.0
2009-01-08 13:35:00,48.31,48.38,48.28,48.33,27600.0,19.5575,19.5858,19.5453,19.5655,27600.0
2009-01-08 13:40:00,48.3,48.37,48.26,48.37,21600.0,19.5534,19.5817,19.5372,19.5817,21600.0
2009-01-08 13:45:00,48.39,48.4,48.32,48.35,37900.0,19.5898,19.5939,19.5615,19.5736,37900.0
2009-01-08 13:50:00,48.36,48.39,48.29,48.34,17600.0,19.5777,19.5898,19.5494,19.5696,17600.0
2009-01-08 13:55:00,48.32,48.32,48.27,48.31,29800.0,19.5615,19.5615,19.5413,19.5575,29800.0
2009-01-08 14:00:00,48.31,48.33,48.22,48.22,31900.0,19.5575,19.5655,19.521,19.521,31900.0
2009-01-08 14:05:00,48.22,48.44,48.21,48.38,63700.0,19.521,19.6101,19.517,19.5858,63700.0
2009-01-08 14:10:00,48.39,48.42,48.3,48.36,27300.0,19.5898,19.602,19.5534,19.5777,27300.0
2009-01-08 14:15:00,48.37,48.57,48.34,48.54,28500.0,19.5817,19.6627,19.5696,19.6506,28500.0
2009-01-08 14:20:00,48.55,48.58,48.47,48.53,38900.0,19.6546,19.6668,19.6222,19.6465,38900.0
2009-01-08 14:25:00,48.53,48.65,48.47,48.47,42000.0,19.6465,19.6951,19.6222,19.6222,42000.0
2009-01-08 14:30:00,48.48,48.54,48.42,48.44,29700.0,19.6263,19.6506,19.602,19.6101,29700.0
2009-01-08 14:35:00,48.44,48.54,48.44,48.54,24600.0,19.6101,19.6506,19.6101,19.6506,24600.0
2009-01-08 14:40:00,48.54,48.72,48.5,48.69,47300.0,19.6506,19.7234,19.6344,19.7113,47300.0
2009-01-08 14:45:00,48.7,48.79,48.69,48.73,39300.0,19.7153,19.7518,19.7113,19.7275,39300.0
2009-01-08 14:50:00,48.73,48.83,48.72,48.77,43900.0,19.7275,19.768,19.7234,19.7437,43900.0
2009-01-08 14:55:00,48.79,48.86,48.73,48.78,63100.0,19.7518,19.7801,19.7275,19.7477,63100.0
2009-01-08 15:00:00,48.78,48.85,48.71,48.77,78100.0,19.7477,19.7761,19.7194,19.7437,78100.0
2009-01-08 15:05:00,48.78,48.81,48.69,48.72,72900.0,19.7477,19.7599,19.7113,19.7234,72900.0
2009-01-08 15:10:00,48.71,48.75,48.59,48.59,64700.0,19.7194,19.7356,19.6708,19.6708,64700.0
2009-01-08 15:15:00,48.59,48.67,48.56,48.58,70100.0,19.6708,19.7032,19.6587,19.6668,70100.0
2009-01-08 15:20:00,48.57,48.6,48.45,48.55,62900.0,19.6627,19.6749,19.6141,19.6546,62900.0
2009-01-08 15:25:00,48.55,48.58,48.51,48.54,66500.0,19.6546,19.6668,19.6384,19.6506,66500.0
2009-01-08 15:30:00,48.54,48.57,48.45,48.53,80000.0,19.6506,19.6627,19.6141,19.6465,80000.0
2009-01-08 15:35:00,48.53,48.55,48.41,48.46,69400.0,19.6465,19.6546,19.5979,19.6182,69400.0
2009-01-08 15:40:00,48.46,48.61,48.46,48.61,173200.0,19.6182,19.6789,19.6182,19.6789,173200.0
2009-01-08 15:45:00,48.61,48.68,48.58,48.68,143800.0,19.6789,19.7072,19.6668,19.7072,143800.0
2009-01-08 15:50:00,48.68,48.76,48.6,48.72,110600.0,19.7072,19.7396,19.6749,19.7234,110600.0
2009-01-08 15:55:00,48.72,48.87,48.72,48.83,109000.0,19.7234,19.7842,19.7234,19.768,109000.0
2009-01-09 09:30:00,47.79,47.9,47.66,47.78,135300.0,19.3469,19.3915,19.2943,19.3429,135300.0
2009-01-09 09:35:00,47.79,47.79,47.51,47.56,129500.0,19.3469,19.3469,19.2336,19.2538,129500.0
2009-01-09 09:40:00,47.54,47.57,47.38,47.54,145600.0,19.2457,19.2579,19.181,19.2457,145600.0
2009-01-09 09:45:00,47.52,47.52,47.23,47.29,181600.0,19.2376,19.2376,19.1202,19.1445,181600.0
2009-01-09 09:50:00,47.27,47.31,47.08,47.13,110800.0,19.1364,19.1526,19.0595,19.0797,110800.0
2009-01-09 09:55:00,47.11,47.16,47.0,47.08,185000.0,19.0717,19.0919,19.0271,19.0595,185000.0
2009-01-09 10:00:00,47.08,47.31,46.91,47.31,96700.0,19.0595,19.1526,18.9907,19.1526,96700.0
2009-01-09 10:05:00,47.3,47.43,47.25,47.35,72000.0,19.1486,19.2012,19.1283,19.1688,72000.0
2009-01-09 10:10:00,47.36,47.36,47.11,47.19,72200.0,19.1729,19.1729,19.0717,19.104,72200.0
2009-01-09 10:15:00,47.18,47.19,46.94,46.98,64400.0,19.1,19.104,19.0028,19.019,64400.0
2009-01-09 10:20:00,46.98,47.21,46.94,47.14,102900.0,19.019,19.1121,19.0028,19.0838,102900.0
2009-01-09 10:25:00,47.13,47.2,47.06,47.11,38800.0,19.0797,19.1081,19.0514,19.0717,38800.0
2009-01-09 10:30:00,47.11,47.11,46.92,46.98,50200.0,19.0717,19.0717,18.9947,19.019,50200.0
2009-01-09 10:35:00,46.99,47.08,46.86,47.05,93900.0,19.0231,19.0595,18.9704,19.0474,93900.0
2009-01-09 10:40:00,47.05,47.07,46.89,47.06,117900.0,19.0474,19.0555,18.9826,19.0514,117900.0
2009-01-09 10:45:00,47.07,47.17,46.99,47.15,57000.0,19.0555,19.0959,19.0231,19.0878,57000.0
2009-01-09 10:50:00,47.17,47.26,47.09,47.2,50600.0,19.0959,19.1324,19.0636,19.1081,50600.0
2009-01-09 10:55:00,47.19,47.27,47.16,47.24,78400.0,19.104,19.1364,19.0919,19.1243,78400.0
2009-01-09 11:00:00,47.23,47.45,47.21,47.44,50000.0,19.1202,19.2093,19.1121,19.2052,50000.0
2009-01-09 11:05:00,47.44,47.51,47.41,47.47,64800.0,19.2052,19.2336,19.1931,19.2174,64800.0
2009-01-09 11:10:00,47.45,47.6,47.42,47.56,105400.0,19.2093,19.27,19.1972,19.2538,105400.0
2009-01-09 11:15:00,47.56,47.57,47.48,47.5,44800.0,19.2538,19.2579,19.2214,19.2295,44800.0
2009-01-09 11:20:00,47.5,47.73,47.48,47.66,90900.0,19.2295,19.3226,19.2214,19.2943,90900.0
2009-01-09 11:25:00,47.67,47.7,47.41,47.42,117300.0,19.2984,19.3105,19.1931,19.1972,117300.0
2009-01-09 11:30:00,47.4,47.53,47.38,47.48,48900.0,19.1891,19.2417,19.181,19.2214,48900.0
2009-01-09 11:35:00,47.48,47.48,47.35,47.44,55200.0,19.2214,19.2214,19.1688,19.2052,55200.0
2009-01-09 11:40:00,47.43,47.45,47.27,47.31,35700.0,19.2012,19.2093,19.1364,19.1526,35700.0
2009-01-09 11:45:00,47.3,47.3,47.23,47.25,48100.0,19.1486,19.1486,19.1202,19.1283,48100.0
2009-01-09 11:50:00,47.25,47.31,47.21,47.27,46700.0,19.1283,19.1526,19.1121,19.1364,46700.0
2009-01-09 11:55:00,47.27,47.38,47.25,47.36,37700.0,19.1364,19.181,19.1283,19.1729,37700.0
2009-01-09 12:00:00,47.35,47.48,47.35,47.44,23400.0,19.1688,19.2214,19.1688,19.2052,23400.0
2009-01-09 12:05:00,47.45,47.59,47.44,47.59,62800.0,19.2093,19.266,19.2052,19.266,62800.0
2009-01-09 12:10:00,47.6,47.63,47.52,47.53,34300.0,19.27,19.2822,19.2376,19.2417,34300.0
2009-01-09 12:15:00,47.53,47.53,47.43,47.43,52400.0,19.2417,19.2417,19.2012,19.2012,52400.0
2009-01-09 12:20:00,47.42,47.44,47.35,47.37,36400.0,19.1972,19.2052,19.1688,19.1769,36400.0
2009-01-09 12:25:00,47.38,47.42,47.3,47.3,32300.0,19.181,19.1972,19.1486,19.1486,32300.0
2009-01-09 12:30:00,47.3,47.35,47.26,47.34,19200.0,19.1486,19.1688,19.1324,19.1648,19200.0
2009-01-09 12:35:00,47.34,47.38,47.3,47.31,21800.0,19.1648,19.181,19.1486,19.1526,21800.0
2009-01-09 12:40:00,47.32,47.34,47.19,47.2,33000.0,19.1567,19.1648,19.104,19.1081,33000.0
2009-01-09 12:45:00,47.19,47.19,47.1,47.14,50300.0,19.104,19.104,19.0676,19.0838,50300.0
2009-01-09 12:50:00,47.15,47.2,47.15,47.19,14900.0,19.0878,19.1081,19.0878,19.104,14900.0
2009-01-09 12:55:00,47.18,47.25,47.16,47.23,15100.0,19.1,19.1283,19.0919,19.1202,15100.0
2009-01-09 13:00:00,47.23,47.38,47.22,47.33,34800.0,19.1202,19.181,19.1162,19.1607,34800.0
2009-01-09 13:05:00,47.32,47.34,47.2,47.21,26800.0,19.1567,19.1648,19.1081,19.1121,26800.0
2009-01-09 13:10:00,47.21,47.25,47.2,47.23,22500.0,19.1121,19.1283,19.1081,19.1202,22500.0
2009-01-09 13:15:00,47.22,47.22,47.1,47.14,30000.0,19.1162,19.1162,19.0676,19.0838,30000.0
2009-01-09 13:20:00,47.16,47.18,47.09,47.14,27800.0,19.0919,19.1,19.0636,19.0838,27800.0
2009-01-09 13:25:00,47.13,47.19,47.09,47.19,19600.0,19.0797,19.104,19.0636,19.104,19600.0
2009-01-09 13:30:00,47.19,47.19,47.08,47.14,13400.0,19.104,19.104,19.0595,19.0838,13400.0
2009-01-09 13:35:00,47.13,47.2,47.13,47.13,52800.0,19.0797,19.1081,19.0797,19.0797,52800.0
2009-01-09 13:40:00,47.13,47.22,47.12,47.14,36600.0,19.0797,19.1162,19.0757,19.0838,36600.0
2009-01-09 13:45:00,47.16,47.23,47.16,47.22,17800.0,19.0919,19.1202,19.0919,19.1162,17800.0
2009-01-09 13:50:00,47.23,47.25,47.17,47.2,38700.0,19.1202,19.1283,19.0959,19.1081,38700.0
2009-01-09 13:55:00,47.19,47.21,47.04,47.11,33000.0,19.104,19.1121,19.0433,19.0717,33000.0
2009-01-09 14:00:00,47.12,47.25,47.12,47.23,43600.0,19.0757,19.1283,19.0757,19.1202,43600.0
2009-01-09 14:05:00,47.24,47.32,47.22,47.31,43600.0,19.1243,19.1567,19.1162,19.1526,43600.0
2009-01-09 14:10:00,47.3,47.32,47.21,47.23,32300.0,19.1486,19.1567,19.1121,19.1202,32300.0
2009-01-09 14:15:00,47.24,47.35,47.2,47.32,46700.0,19.1243,19.1688,19.1081,19.1567,46700.0
2009-01-09 14:20:00,47.34,47.38,47.31,47.34,42100.0,19.1648,19.181,19.1526,19.1648,42100.0
2009-01-09 14:25:00,47.34,47.36,47.27,47.31,38500.0,19.1648,19.1729,19.1364,19.1526,38500.0
2009-01-09 14:30:00,47.31,47.5,47.31,47.47,60300.0,19.1526,19.2295,19.1526,19.2174,60300.0
2009-01-09 14:35:00,47.47,47.49,47.38,47.46,36900.0,19.2174,19.2255,19.181,19.2133,36900.0
2009-01-09 14:40:00,47.45,47.47,47.35,47.45,43300.0,19.2093,19.2174,19.1688,19.2093,43300.0
2009-01-09 14:45:00,47.46,47.51,47.37,47.38,57400.0,19.2133,19.2336,19.1769,19.181,57400.0
2009-01-09 14:50:00,47.38,47.38,47.3,47.34,49600.0,19.181,19.181,19.1486,19.1648,49600.0
2009-01-09 14:55:00,47.36,47.4,47.31,47.36,39300.0,19.1729,19.1891,19.1526,19.1729,39300.0
2009-01-09 15:00:00,47.35,47.47,47.31,47.44,48400.0,19.1688,19.2174,19.1526,19.2052,48400.0
2009-01-09 15:05:00,47.44,47.49,47.36,47.36,44400.0,19.2052,19.2255,19.1729,19.1729,44400.0
2009-01-09 15:10:00,47.36,47.37,47.23,47.28,36600.0,19.1729,19.1769,19.1202,19.1405,36600.0
2009-01-09 15:15:00,47.28,47.31,47.21,47.28,39200.0,19.1405,19.1526,19.1121,19.1405,39200.0
2009-01-09 15:20:00,47.3,47.3,47.21,47.24,34700.0,19.1486,19.1486,19.1121,19.1243,34700.0
2009-01-09 15:25:00,47.22,47.22,47.03,47.19,62700.0,19.1162,19.1162,19.0393,19.104,62700.0
2009-01-09 15:30:00,47.21,47.32,47.16,47.3,81900.0,19.1121,19.1567,19.0919,19.1486,81900.0
2009-01-09 15:35:00,47.29,47.42,47.28,47.34,64800.0,19.1445,19.1972,19.1405,19.1648,64800.0
2009-01-09 15:40:00,47.33,47.38,47.28,47.37,139900.0,19.1607,19.181,19.1405,19.1769,139900.0
2009-01-09 15:45:00,47.37,47.38,47.25,47.26,129900.0,19.1769,19.181,19.1283,19.1324,129900.0
2009-01-09 15:50:00,47.26,47.29,47.05,47.06,190200.0,19.1324,19.1445,19.0474,19.0514,190200.0
2009-01-09 15:55:00,47.06,47.1,47.0,47.08,185200.0,19.0514,19.0676,19.0271,19.0595,185200.0
2009-01-12 09:30:00,45.95,46.06,45.91,46.01,221500.0,18.602,18.6466,18.5859,18.6263,221500.0
2009-01-12 09:35:00,46.01,46.21,46.0,46.09,211900.0,18.6263,18.7073,18.6223,18.6587,211900.0
2009-01-12 09:40:00,46.08,46.14,45.8,45.85,178800.0,18.6547,18.679,18.5413,18.5616,178800.0
2009-01-12 09:45:00,45.84,45.88,45.75,45.86,76600.0,18.5575,18.5737,18.5211,18.5656,76600.0
2009-01-12 09:50:00,45.87,45.98,45.82,45.95,61800.0,18.5697,18.6142,18.5494,18.602,61800.0
2009-01-12 09:55:00,45.95,45.96,45.81,45.86,35800.0,18.602,18.6061,18.5454,18.5656,35800.0
2009-01-12 10:00:00,45.87,45.89,45.7,45.72,87000.0,18.5697,18.5778,18.5008,18.5089,87000.0
2009-01-12 10:05:00,45.72,45.82,45.45,45.58,103000.0,18.5089,18.5494,18.3996,18.4523,103000.0
2009-01-12 10:10:00,45.58,45.6,45.39,45.42,91900.0,18.4523,18.4604,18.3753,18.3875,91900.0
2009-01-12 10:15:00,45.42,45.51,45.29,45.35,87200.0,18.3875,18.4239,18.3349,18.3591,87200.0
2009-01-12 10:20:00,45.34,45.5,45.32,45.39,70300.0,18.3551,18.4199,18.347,18.3753,70300.0
2009-01-12 10:25:00,45.4,45.5,45.39,45.49,65800.0,18.3794,18.4199,18.3753,18.4158,65800.0
2009-01-12 10:30:00,45.5,45.5,45.45,45.48,70200.0,18.4199,18.4199,18.3996,18.4118,70200.0
2009-01-12 10:35:00,45.5,45.68,45.47,45.67,96000.0,18.4199,18.4927,18.4077,18.4887,96000.0
2009-01-12 10:40:00,45.67,45.75,45.67,45.71,62800.0,18.4887,18.5211,18.4887,18.5049,62800.0
2009-01-12 10:45:00,45.72,45.74,45.57,45.57,78900.0,18.5089,18.517,18.4482,18.4482,78900.0
2009-01-12 10:50:00,45.56,45.67,45.51,45.58,57700.0,18.4442,18.4887,18.4239,18.4523,57700.0
2009-01-12 10:55:00,45.56,45.64,45.52,45.52,66800.0,18.4442,18.4765,18.428,18.428,66800.0
2009-01-12 11:00:00,45.54,45.55,45.5,45.5,71400.0,18.4361,18.4401,18.4199,18.4199,71400.0
2009-01-12 11:05:00,45.5,45.59,45.48,45.51,71500.0,18.4199,18.4563,18.4118,18.4239,71500.0
2009-01-12 11:10:00,45.51,45.53,45.42,45.46,58800.0,18.4239,18.432,18.3875,18.4037,58800.0
2009-01-12 11:15:00,45.46,45.5,45.37,45.42,50300.0,18.4037,18.4199,18.3672,18.3875,50300.0
2009-01-12 11:20:00,45.42,45.53,45.38,45.48,59500.0,18.3875,18.432,18.3713,18.4118,59500.0
2009-01-12 11:25:00,45.5,45.57,45.49,45.55,53500.0,18.4199,18.4482,18.4158,18.4401,53500.0
2009-01-12 11:30:00,45.55,45.62,45.51,45.51,56300.0,18.4401,18.4685,18.4239,18.4239,56300.0
2009-01-12 11:35:00,45.52,45.58,45.4,45.57,65000.0,18.428,18.4523,18.3794,18.4482,65000.0
2009-01-12 11:40:00,45.57,45.58,45.49,45.5,29600.0,18.4482,18.4523,18.4158,18.4199,29600.0
2009-01-12 11:45:00,45.5,45.56,45.46,45.46,79500.0,18.4199,18.4442,18.4037,18.4037,79500.0
2009-01-12 11:50:00,45.47,45.48,45.39,45.46,72800.0,18.4077,18.4118,18.3753,18.4037,72800.0
2009-01-12 11:55:00,45.45,45.47,45.37,45.4,42200.0,18.3996,18.4077,18.3672,18.3794,42200.0
2009-01-12 12:00:00,45.39,45.45,45.37,45.42,27800.0,18.3753,18.3996,18.3672,18.3875,27800.0
2009-01-12 12:05:00,45.42,45.53,45.41,45.51,41900.0,18.3875,18.432,18.3834,18.4239,41900.0
2009-01-12 12:10:00,45.51,45.64,45.49,45.64,40400.0,18.4239,18.4765,18.4158,18.4765,40400.0
2009-01-12 12:15:00,45.64,45.67,45.61,45.64,58300.0,18.4765,18.4887,18.4644,18.4765,58300.0
2009-01-12 12:20:00,45.64,45.65,45.53,45.53,35200.0,18.4765,18.4806,18.432,18.432,35200.0
2009-01-12 12:25:00,45.54,45.59,45.5,45.52,30900.0,18.4361,18.4563,18.4199,18.428,30900.0
2009-01-12 12:30:00,45.51,45.68,45.51,45.68,45800.0,18.4239,18.4927,18.4239,18.4927,45800.0
2009-01-12 12:35:00,45.67,45.74,45.66,45.72,36200.0,18.4887,18.517,18.4846,18.5089,36200.0
2009-01-12 12:40:00,45.71,45.72,45.6,45.6,21600.0,18.5049,18.5089,18.4604,18.4604,21600.0
2009-01-12 12:45:00,45.59,45.62,45.54,45.6,47900.0,18.4563,18.4685,18.4361,18.4604,47900.0
2009-01-12 12:50:00,45.61,45.7,45.59,45.67,36900.0,18.4644,18.5008,18.4563,18.4887,36900.0
2009-01-12 12:55:00,45.68,45.7,45.57,45.58,26900.0,18.4927,18.5008,18.4482,18.4523,26900.0
2009-01-12 13:00:00,45.58,45.58,45.52,45.54,42900.0,18.4523,18.4523,18.428,18.4361,42900.0
2009-01-12 13:05:00,45.54,45.61,45.53,45.61,33500.0,18.4361,18.4644,18.432,18.4644,33500.0
2009-01-12 13:10:00,45.6,45.69,45.6,45.66,48800.0,18.4604,18.4968,18.4604,18.4846,48800.0
2009-01-12 13:15:00,45.65,45.7,45.62,45.69,96700.0,18.4806,18.5008,18.4685,18.4968,96700.0
2009-01-12 13:20:00,45.69,45.7,45.6,45.62,61300.0,18.4968,18.5008,18.4604,18.4685,61300.0
2009-01-12 13:25:00,45.62,45.67,45.61,45.66,46800.0,18.4685,18.4887,18.4644,18.4846,46800.0
2009-01-12 13:30:00,45.65,45.66,45.6,45.62,40800.0,18.4806,18.4846,18.4604,18.4685,40800.0
2009-01-12 13:35:00,45.62,45.66,45.61,45.62,43900.0,18.4685,18.4846,18.4644,18.4685,43900.0
2009-01-12 13:40:00,45.61,45.69,45.58,45.69,45300.0,18.4644,18.4968,18.4523,18.4968,45300.0
2009-01-12 13:45:00,45.7,45.81,45.68,45.8,70500.0,18.5008,18.5454,18.4927,18.5413,70500.0
2009-01-12 13:50:00,45.78,45.87,45.78,45.87,27500.0,18.5332,18.5697,18.5332,18.5697,27500.0
2009-01-12 13:55:00,45.87,45.91,45.73,45.75,129900.0,18.5697,18.5859,18.513,18.5211,129900.0
2009-01-12 14:00:00,45.76,45.77,45.59,45.65,134700.0,18.5251,18.5292,18.4563,18.4806,134700.0
2009-01-12 14:05:00,45.64,45.68,45.6,45.61,79700.0,18.4765,18.4927,18.4604,18.4644,79700.0
2009-01-12 14:10:00,45.61,45.65,45.58,45.6,92400.0,18.4644,18.4806,18.4523,18.4604,92400.0
2009-01-12 14:15:00,45.6,45.72,45.59,45.69,83400.0,18.4604,18.5089,18.4563,18.4968,83400.0
2009-01-12 14:20:00,45.69,45.71,45.59,45.65,103400.0,18.4968,18.5049,18.4563,18.4806,103400.0
2009-01-12 14:25:00,45.65,45.67,45.62,45.62,104000.0,18.4806,18.4887,18.4685,18.4685,104000.0
2009-01-12 14:30:00,45.62,45.66,45.57,45.63,138700.0,18.4685,18.4846,18.4482,18.4725,138700.0
2009-01-12 14:35:00,45.63,45.68,45.62,45.63,109900.0,18.4725,18.4927,18.4685,18.4725,109900.0
2009-01-12 14:40:00,45.62,45.65,45.57,45.57,89000.0,18.4685,18.4806,18.4482,18.4482,89000.0
2009-01-12 14:45:00,45.57,45.62,45.53,45.59,94400.0,18.4482,18.4685,18.432,18.4563,94400.0
2009-01-12 14:50:00,45.58,45.71,45.57,45.66,84900.0,18.4523,18.5049,18.4482,18.4846,84900.0
2009-01-12 14:55:00,45.66,45.74,45.65,45.67,84800.0,18.4846,18.517,18.4806,18.4887,84800.0
2009-01-12 15:00:00,45.66,45.73,45.66,45.68,90300.0,18.4846,18.513,18.4846,18.4927,90300.0
2009-01-12 15:05:00,45.69,45.7,45.6,45.62,174200.0,18.4968,18.5008,18.4604,18.4685,174200.0
2009-01-12 15:10:00,45.62,45.64,45.55,45.55,96300.0,18.4685,18.4765,18.4401,18.4401,96300.0
2009-01-12 15:15:00,45.55,45.62,45.53,45.57,107300.0,18.4401,18.4685,18.432,18.4482,107300.0
2009-01-12 15:20:00,45.57,45.69,45.53,45.65,128900.0,18.4482,18.4968,18.432,18.4806,128900.0
2009-01-12 15:25:00,45.65,45.68,45.62,45.62,104800.0,18.4806,18.4927,18.4685,18.4685,104800.0
2009-01-12 15:30:00,45.62,45.69,45.6,45.61,164300.0,18.4685,18.4968,18.4604,18.4644,164300.0
2009-01-12 15:35:00,45.62,45.62,45.52,45.54,121900.0,18.4685,18.4685,18.428,18.4361,121900.0
2009-01-12 15:40:00,45.54,45.62,45.53,45.62,148200.0,18.4361,18.4685,18.432,18.4685,148200.0
2009-01-12 15:45:00,45.62,45.69,45.55,45.68,165000.0,18.4685,18.4968,18.4401,18.4927,165000.0
2009-01-12 15:50:00,45.66,45.77,45.65,45.73,221200.0,18.4846,18.5292,18.4806,18.513,221200.0
2009-01-12 15:55:00,45.72,45.74,45.66,45.7,222700.0,18.5089,18.517,18.4846,18.5008,222700.0
2009-01-13 09:30:00,44.32,44.58,44.32,44.55,386300.0,17.9422,18.0474,17.9422,18.0353,386300.0
2009-01-13 09:35:00,44.53,44.67,44.53,44.53,303100.0,18.0272,18.0839,18.0272,18.0272,303100.0
2009-01-13 09:40:00,44.53,44.84,44.52,44.83,217200.0,18.0272,18.1527,18.0231,18.1486,217200.0
2009-01-13 09:45:00,44.84,44.97,44.81,44.97,204300.0,18.1527,18.2053,18.1405,18.2053,204300.0
2009-01-13 09:50:00,44.97,45.11,44.93,45.0,202400.0,18.2053,18.262,18.1891,18.2175,202400.0
2009-01-13 09:55:00,45.01,45.21,44.93,44.99,179200.0,18.2215,18.3025,18.1891,18.2134,179200.0
2009-01-13 10:00:00,44.99,45.06,44.83,44.93,109500.0,18.2134,18.2417,18.1486,18.1891,109500.0
2009-01-13 10:05:00,44.93,45.16,44.92,45.07,153000.0,18.1891,18.2822,18.1851,18.2458,153000.0
2009-01-13 10:10:00,45.08,45.36,45.08,45.31,112700.0,18.2498,18.3632,18.2498,18.343,112700.0
2009-01-13 10:15:00,45.31,45.37,45.09,45.13,101100.0,18.343,18.3672,18.2539,18.2701,101100.0
2009-01-13 10:20:00,45.08,45.12,44.86,44.86,79800.0,18.2498,18.266,18.1608,18.1608,79800.0
2009-01-13 10:25:00,44.86,44.94,44.78,44.94,50400.0,18.1608,18.1932,18.1284,18.1932,50400.0
2009-01-13 10:30:00,44.93,45.0,44.78,44.81,81600.0,18.1891,18.2175,18.1284,18.1405,81600.0
2009-01-13 10:35:00,44.82,44.88,44.77,44.85,48400.0,18.1446,18.1689,18.1243,18.1567,48400.0
2009-01-13 10:40:00,44.86,44.95,44.79,44.83,145200.0,18.1608,18.1972,18.1324,18.1486,145200.0
2009-01-13 10:45:00,44.81,44.92,44.81,44.87,42500.0,18.1405,18.1851,18.1405,18.1648,42500.0
2009-01-13 10:50:00,44.88,45.05,44.82,45.04,95400.0,18.1689,18.2377,18.1446,18.2336,95400.0
2009-01-13 10:55:00,45.04,45.09,44.91,44.97,164800.0,18.2336,18.2539,18.181,18.2053,164800.0
2009-01-13 11:00:00,44.99,44.99,44.76,44.77,128100.0,18.2134,18.2134,18.1203,18.1243,128100.0
2009-01-13 11:05:00,44.77,44.94,44.77,44.89,81300.0,18.1243,18.1932,18.1243,18.1729,81300.0
2009-01-13 11:10:00,44.89,44.91,44.77,44.87,132100.0,18.1729,18.181,18.1243,18.1648,132100.0
2009-01-13 11:15:00,44.86,44.86,44.69,44.76,142400.0,18.1608,18.1608,18.092,18.1203,142400.0
2009-01-13 11:20:00,44.76,44.79,44.67,44.7,99300.0,18.1203,18.1324,18.0839,18.096,99300.0
2009-01-13 11:25:00,44.72,44.93,44.71,44.91,128000.0,18.1041,18.1891,18.1001,18.181,128000.0
2009-01-13 11:30:00,44.91,45.08,44.91,45.05,153400.0,18.181,18.2498,18.181,18.2377,153400.0
2009-01-13 11:35:00,45.05,45.24,45.04,45.16,63300.0,18.2377,18.3146,18.2336,18.2822,63300.0
2009-01-13 11:40:00,45.16,45.35,45.12,45.21,58700.0,18.2822,18.3591,18.266,18.3025,58700.0
2009-01-13 11:45:00,45.18,45.21,45.12,45.14,55600.0,18.2903,18.3025,18.266,18.2741,55600.0
2009-01-13 11:50:00,45.14,45.26,45.14,45.17,52300.0,18.2741,18.3227,18.2741,18.2863,52300.0
2009-01-13 11:55:00,45.14,45.23,45.09,45.19,50200.0,18.2741,18.3106,18.2539,18.2944,50200.0
2009-01-13 12:00:00,45.22,45.25,45.14,45.2,36000.0,18.3065,18.3187,18.2741,18.2984,36000.0
2009-01-13 12:05:00,45.2,45.22,45.15,45.17,28600.0,18.2984,18.3065,18.2782,18.2863,28600.0
2009-01-13 12:10:00,45.17,45.18,45.07,45.1,54500.0,18.2863,18.2903,18.2458,18.2579,54500.0
2009-01-13 12:15:00,45.09,45.1,45.03,45.05,20700.0,18.2539,18.2579,18.2296,18.2377,20700.0
2009-01-13 12:20:00,45.05,45.22,45.03,45.21,44300.0,18.2377,18.3065,18.2296,18.3025,44300.0
2009-01-13 12:25:00,45.18,45.2,45.09,45.16,23800.0,18.2903,18.2984,18.2539,18.2822,23800.0
2009-01-13 12:30:00,45.14,45.25,45.12,45.25,32600.0,18.2741,18.3187,18.266,18.3187,32600.0
2009-01-13 12:35:00,45.26,45.32,45.23,45.28,44600.0,18.3227,18.347,18.3106,18.3308,44600.0
2009-01-13 12:40:00,45.29,45.29,45.14,45.14,30200.0,18.3349,18.3349,18.2741,18.2741,30200.0
2009-01-13 12:45:00,45.15,45.15,45.06,45.12,44900.0,18.2782,18.2782,18.2417,18.266,44900.0
2009-01-13 12:50:00,45.12,45.32,45.12,45.3,79800.0,18.266,18.347,18.266,18.3389,79800.0
2009-01-13 12:55:00,45.29,45.3,45.17,45.18,32700.0,18.3349,18.3389,18.2863,18.2903,32700.0
2009-01-13 13:00:00,45.18,45.21,45.09,45.12,36700.0,18.2903,18.3025,18.2539,18.266,36700.0
2009-01-13 13:05:00,45.12,45.19,45.11,45.19,27600.0,18.266,18.2944,18.262,18.2944,27600.0
2009-01-13 13:10:00,45.17,45.22,45.16,45.18,43600.0,18.2863,18.3065,18.2822,18.2903,43600.0
2009-01-13 13:15:00,45.18,45.18,45.02,45.06,37500.0,18.2903,18.2903,18.2256,18.2417,37500.0
2009-01-13 13:20:00,45.04,45.05,45.0,45.03,42600.0,18.2336,18.2377,18.2175,18.2296,42600.0
2009-01-13 13:25:00,45.03,45.1,45.0,45.05,47300.0,18.2296,18.2579,18.2175,18.2377,47300.0
2009-01-13 13:30:00,45.05,45.05,45.0,45.04,22500.0,18.2377,18.2377,18.2175,18.2336,22500.0
2009-01-13 13:35:00,45.03,45.09,45.02,45.05,23100.0,18.2296,18.2539,18.2256,18.2377,23100.0
2009-01-13 13:40:00,45.07,45.1,44.91,44.94,69500.0,18.2458,18.2579,18.181,18.1932,69500.0
2009-01-13 13:45:00,44.94,44.95,44.83,44.85,58800.0,18.1932,18.1972,18.1486,18.1567,58800.0
2009-01-13 13:50:00,44.84,44.94,44.84,44.85,63400.0,18.1527,18.1932,18.1527,18.1567,63400.0
2009-01-13 13:55:00,44.85,44.85,44.74,44.76,47700.0,18.1567,18.1567,18.1122,18.1203,47700.0
2009-01-13 14:00:00,44.74,44.81,44.73,44.81,25500.0,18.1122,18.1405,18.1082,18.1405,25500.0
2009-01-13 14:05:00,44.81,44.96,44.8,44.9,62200.0,18.1405,18.2013,18.1365,18.177,62200.0
2009-01-13 14:10:00,44.9,44.98,44.86,44.98,23700.0,18.177,18.2094,18.1608,18.2094,23700.0
2009-01-13 14:15:00,44.96,45.02,44.94,44.97,47500.0,18.2013,18.2256,18.1932,18.2053,47500.0
2009-01-13 14:20:00,44.96,44.97,44.82,44.82,23200.0,18.2013,18.2053,18.1446,18.1446,23200.0
2009-01-13 14:25:00,44.84,44.92,44.77,44.91,40300.0,18.1527,18.1851,18.1243,18.181,40300.0
2009-01-13 14:30:00,44.91,45.11,44.89,45.06,64500.0,18.181,18.262,18.1729,18.2417,64500.0
2009-01-13 14:35:00,45.07,45.17,45.03,45.14,55400.0,18.2458,18.2863,18.2296,18.2741,55400.0
2009-01-13 14:40:00,45.15,45.23,45.14,45.19,72300.0,18.2782,18.3106,18.2741,18.2944,72300.0
2009-01-13 14:45:00,45.19,45.3,45.17,45.26,103300.0,18.2944,18.3389,18.2863,18.3227,103300.0
2009-01-13 14:50:00,45.26,45.34,45.19,45.24,71000.0,18.3227,18.3551,18.2944,18.3146,71000.0
2009-01-13 14:55:00,45.27,45.29,45.1,45.1,48300.0,18.3268,18.3349,18.2579,18.2579,48300.0
2009-01-13 15:00:00,45.09,45.09,45.0,45.06,66000.0,18.2539,18.2539,18.2175,18.2417,66000.0
2009-01-13 15:05:00,45.02,45.06,44.81,44.85,103700.0,18.2256,18.2417,18.1405,18.1567,103700.0
2009-01-13 15:10:00,44.85,45.02,44.82,44.91,92100.0,18.1567,18.2256,18.1446,18.181,92100.0
2009-01-13 15:15:00,44.92,45.05,44.85,44.97,63300.0,18.1851,18.2377,18.1567,18.2053,63300.0
2009-01-13 15:20:00,44.98,45.11,44.92,45.06,68000.0,18.2094,18.262,18.1851,18.2417,68000.0
2009-01-13 15:25:00,45.05,45.07,44.94,45.02,56500.0,18.2377,18.2458,18.1932,18.2256,56500.0
2009-01-13 15:30:00,45.02,45.05,44.8,45.04,81300.0,18.2256,18.2377,18.1365,18.2336,81300.0
2009-01-13 15:35:00,45.03,45.22,45.01,45.17,97600.0,18.2296,18.3065,18.2215,18.2863,97600.0
2009-01-13 15:40:00,45.17,45.3,45.13,45.28,125500.0,18.2863,18.3389,18.2701,18.3308,125500.0
2009-01-13 15:45:00,45.27,45.29,45.16,45.24,137400.0,18.3268,18.3349,18.2822,18.3146,137400.0
2009-01-13 15:50:00,45.23,45.29,45.18,45.21,141800.0,18.3106,18.3349,18.2903,18.3025,141800.0
2009-01-13 15:55:00,45.21,45.29,45.21,45.23,201800.0,18.3025,18.3349,18.3025,18.3106,201800.0
2009-01-14 09:30:00,43.46,43.68,43.43,43.6,415900.0,17.594,17.6831,17.5819,17.6507,415900.0
2009-01-14 09:35:00,43.61,43.75,43.51,43.53,206500.0,17.6547,17.7114,17.6143,17.6224,206500.0
2009-01-14 09:40:00,43.52,43.63,43.33,43.34,195900.0,17.6183,17.6628,17.5414,17.5454,195900.0
2009-01-14 09:45:00,43.34,43.34,43.15,43.26,215300.0,17.5454,17.5454,17.4685,17.513,215300.0
2009-01-14 09:50:00,43.25,43.4,43.19,43.34,117600.0,17.509,17.5697,17.4847,17.5454,117600.0
2009-01-14 09:55:00,43.37,43.46,43.34,43.4,128400.0,17.5576,17.594,17.5454,17.5697,128400.0
2009-01-14 10:00:00,43.4,43.56,43.31,43.47,207100.0,17.5697,17.6345,17.5333,17.5981,207100.0
2009-01-14 10:05:00,43.47,43.61,43.42,43.48,194200.0,17.5981,17.6547,17.5778,17.6021,194200.0
2009-01-14 10:10:00,43.49,43.52,43.18,43.19,133600.0,17.6062,17.6183,17.4807,17.4847,133600.0
2009-01-14 10:15:00,43.18,43.18,42.9,42.9,333000.0,17.4807,17.4807,17.3673,17.3673,333000.0
2009-01-14 10:20:00,42.9,42.94,42.8,42.86,242900.0,17.3673,17.3835,17.3268,17.3511,242900.0
2009-01-14 10:25:00,42.86,42.87,42.63,42.71,261000.0,17.3511,17.3552,17.258,17.2904,261000.0
2009-01-14 10:30:00,42.71,42.71,42.23,42.26,479700.0,17.2904,17.2904,17.0961,17.1082,479700.0
2009-01-14 10:35:00,42.26,42.33,42.16,42.27,374000.0,17.1082,17.1366,17.0677,17.1123,374000.0
2009-01-14 10:40:00,42.28,42.36,42.16,42.21,318900.0,17.1163,17.1487,17.0677,17.088,318900.0
2009-01-14 10:45:00,42.2,42.3,42.11,42.23,246500.0,17.0839,17.1244,17.0475,17.0961,246500.0
2009-01-14 10:50:00,42.24,42.45,42.2,42.28,207500.0,17.1001,17.1851,17.0839,17.1163,207500.0
2009-01-14 10:55:00,42.28,42.52,42.25,42.52,178700.0,17.1163,17.2135,17.1042,17.2135,178700.0
2009-01-14 11:00:00,42.51,42.64,42.49,42.49,224600.0,17.2094,17.2621,17.2013,17.2013,224600.0
2009-01-14 11:05:00,42.49,42.5,42.35,42.45,209700.0,17.2013,17.2054,17.1447,17.1851,209700.0
2009-01-14 11:10:00,42.44,42.46,42.27,42.4,246200.0,17.1811,17.1892,17.1123,17.1649,246200.0
2009-01-14 11:15:00,42.4,42.57,42.33,42.57,169600.0,17.1649,17.2337,17.1366,17.2337,169600.0
2009-01-14 11:20:00,42.57,42.64,42.38,42.62,611100.0,17.2337,17.2621,17.1568,17.254,611100.0
2009-01-14 11:25:00,42.62,42.82,42.61,42.74,188500.0,17.254,17.3349,17.2499,17.3025,188500.0
2009-01-14 11:30:00,42.74,42.9,42.72,42.9,165600.0,17.3025,17.3673,17.2944,17.3673,165600.0
2009-01-14 11:35:00,42.91,42.97,42.83,42.84,140200.0,17.3714,17.3956,17.339,17.343,140200.0
2009-01-14 11:40:00,42.85,42.92,42.81,42.86,94600.0,17.3471,17.3754,17.3309,17.3511,94600.0
2009-01-14 11:45:00,42.86,42.92,42.81,42.91,109400.0,17.3511,17.3754,17.3309,17.3714,109400.0
2009-01-14 11:50:00,42.92,43.07,42.91,43.03,101100.0,17.3754,17.4361,17.3714,17.4199,101100.0
2009-01-14 11:55:00,43.01,43.01,42.38,42.96,549400.0,17.4118,17.4118,17.1568,17.3916,549400.0
2009-01-14 12:00:00,42.95,42.99,42.84,42.96,96800.0,17.3875,17.4037,17.343,17.3916,96800.0
2009-01-14 12:05:00,42.95,42.98,42.88,42.95,92600.0,17.3875,17.3997,17.3592,17.3875,92600.0
2009-01-14 12:10:00,42.96,42.99,42.92,42.97,84700.0,17.3916,17.4037,17.3754,17.3956,84700.0
2009-01-14 12:15:00,42.96,42.98,42.76,42.81,109900.0,17.3916,17.3997,17.3106,17.3309,109900.0
2009-01-14 12:20:00,42.82,42.94,42.8,42.9,69800.0,17.3349,17.3835,17.3268,17.3673,69800.0
2009-01-14 12:25:00,42.91,42.91,42.8,42.9,64400.0,17.3714,17.3714,17.3268,17.3673,64400.0
2009-01-14 12:30:00,42.9,42.98,42.87,42.92,74300.0,17.3673,17.3997,17.3552,17.3754,74300.0
2009-01-14 12:35:00,42.93,42.96,42.83,42.84,94700.0,17.3795,17.3916,17.339,17.343,94700.0
2009-01-14 12:40:00,42.85,42.86,42.73,42.74,65500.0,17.3471,17.3511,17.2985,17.3025,65500.0
2009-01-14 12:45:00,42.75,42.87,42.74,42.81,67900.0,17.3066,17.3552,17.3025,17.3309,67900.0
2009-01-14 12:50:00,42.81,42.97,42.8,42.97,74800.0,17.3309,17.3956,17.3268,17.3956,74800.0
2009-01-14 12:55:00,42.96,43.06,42.95,43.01,113500.0,17.3916,17.4321,17.3875,17.4118,113500.0
2009-01-14 13:00:00,43.01,43.08,42.99,43.07,68500.0,17.4118,17.4402,17.4037,17.4361,68500.0
2009-01-14 13:05:00,43.06,43.11,43.03,43.1,73900.0,17.4321,17.4523,17.4199,17.4483,73900.0
2009-01-14 13:10:00,43.1,43.11,42.99,43.01,68200.0,17.4483,17.4523,17.4037,17.4118,68200.0
2009-01-14 13:15:00,43.0,43.04,42.98,43.0,93500.0,17.4078,17.424,17.3997,17.4078,93500.0
2009-01-14 13:20:00,43.0,43.05,42.93,42.97,63600.0,17.4078,17.428,17.3795,17.3956,63600.0
2009-01-14 13:25:00,42.97,42.98,42.84,42.87,106200.0,17.3956,17.3997,17.343,17.3552,106200.0
2009-01-14 13:30:00,42.87,42.93,42.83,42.92,74900.0,17.3552,17.3795,17.339,17.3754,74900.0
2009-01-14 13:35:00,42.92,42.95,42.85,42.89,98100.0,17.3754,17.3875,17.3471,17.3633,98100.0
2009-01-14 13:40:00,42.9,42.96,42.9,42.94,73300.0,17.3673,17.3916,17.3673,17.3835,73300.0
2009-01-14 13:45:00,42.92,42.99,42.89,42.92,96900.0,17.3754,17.4037,17.3633,17.3754,96900.0
2009-01-14 13:50:00,42.92,42.99,42.91,42.98,164300.0,17.3754,17.4037,17.3714,17.3997,164300.0
2009-01-14 13:55:00,42.97,42.98,42.92,42.96,59500.0,17.3956,17.3997,17.3754,17.3916,59500.0
2009-01-14 14:00:00,42.95,42.96,42.85,42.93,82500.0,17.3875,17.3916,17.3471,17.3795,82500.0
2009-01-14 14:05:00,42.92,43.15,42.89,43.14,109600.0,17.3754,17.4685,17.3633,17.4645,109600.0
2009-01-14 14:10:00,43.14,43.19,43.07,43.14,126200.0,17.4645,17.4847,17.4361,17.4645,126200.0
2009-01-14 14:15:00,43.15,43.2,43.12,43.16,122000.0,17.4685,17.4888,17.4564,17.4726,122000.0
2009-01-14 14:20:00,43.17,43.21,43.1,43.17,109000.0,17.4766,17.4928,17.4483,17.4766,109000.0
2009-01-14 14:25:00,43.16,43.17,43.02,43.04,184900.0,17.4726,17.4766,17.4159,17.424,184900.0
2009-01-14 14:30:00,43.04,43.33,43.04,43.32,156600.0,17.424,17.5414,17.424,17.5373,156600.0
2009-01-14 14:35:00,43.32,43.42,43.31,43.36,164900.0,17.5373,17.5778,17.5333,17.5535,164900.0
2009-01-14 14:40:00,43.37,43.37,43.26,43.3,116900.0,17.5576,17.5576,17.513,17.5292,116900.0
2009-01-14 14:45:00,43.3,43.32,43.15,43.17,127000.0,17.5292,17.5373,17.4685,17.4766,127000.0
2009-01-14 14:50:00,43.17,43.21,43.14,43.17,105700.0,17.4766,17.4928,17.4645,17.4766,105700.0
2009-01-14 14:55:00,43.17,43.27,43.16,43.16,110500.0,17.4766,17.5171,17.4726,17.4726,110500.0
2009-01-14 15:00:00,43.18,43.18,43.03,43.11,186100.0,17.4807,17.4807,17.4199,17.4523,186100.0
2009-01-14 15:05:00,43.1,43.2,43.06,43.15,212400.0,17.4483,17.4888,17.4321,17.4685,212400.0
2009-01-14 15:10:00,43.15,43.17,43.07,43.11,211200.0,17.4685,17.4766,17.4361,17.4523,211200.0
2009-01-14 15:15:00,43.11,43.11,43.0,43.05,204900.0,17.4523,17.4523,17.4078,17.428,204900.0
2009-01-14 15:20:00,43.04,43.1,43.03,43.08,107100.0,17.424,17.4483,17.4199,17.4402,107100.0
2009-01-14 15:25:00,43.08,43.13,42.96,42.98,175400.0,17.4402,17.4604,17.3916,17.3997,175400.0
2009-01-14 15:30:00,42.97,43.07,42.95,43.06,145100.0,17.3956,17.4361,17.3875,17.4321,145100.0
2009-01-14 15:35:00,43.06,43.06,42.82,42.83,202000.0,17.4321,17.4321,17.3349,17.339,202000.0
2009-01-14 15:40:00,42.83,42.97,42.75,42.94,214300.0,17.339,17.3956,17.3066,17.3835,214300.0
2009-01-14 15:45:00,42.94,43.14,42.85,43.14,288600.0,17.3835,17.4645,17.3471,17.4645,288600.0
2009-01-14 15:50:00,43.14,43.22,43.11,43.16,288000.0,17.4645,17.4969,17.4523,17.4726,288000.0
2009-01-14 15:55:00,43.16,43.17,43.09,43.16,258600.0,17.4726,17.4766,17.4442,17.4726,258600.0
2009-01-15 09:30:00,43.25,43.31,43.06,43.08,153900.0,17.509,17.5333,17.4321,17.4402,153900.0
2009-01-15 09:35:00,43.08,43.08,42.92,43.03,123000.0,17.4402,17.4402,17.3754,17.4199,123000.0
2009-01-15 09:40:00,43.03,43.03,42.7,42.76,102000.0,17.4199,17.4199,17.2863,17.3106,102000.0
2009-01-15 09:45:00,42.74,42.76,42.31,42.42,192600.0,17.3025,17.3106,17.1285,17.173,192600.0
2009-01-15 09:50:00,42.41,42.54,42.34,42.45,195700.0,17.1689,17.2216,17.1406,17.1851,195700.0
2009-01-15 09:55:00,42.45,42.53,42.36,42.4,124500.0,17.1851,17.2175,17.1487,17.1649,124500.0
2009-01-15 10:00:00,42.4,42.56,42.25,42.36,181200.0,17.1649,17.2297,17.1042,17.1487,181200.0
2009-01-15 10:05:00,42.35,42.41,42.15,42.3,155200.0,17.1447,17.1689,17.0637,17.1244,155200.0
2009-01-15 10:10:00,42.29,42.36,42.15,42.27,109000.0,17.1204,17.1487,17.0637,17.1123,109000.0
2009-01-15 10:15:00,42.27,42.27,42.08,42.13,157000.0,17.1123,17.1123,17.0353,17.0556,157000.0
2009-01-15 10:20:00,42.13,42.18,42.03,42.04,111100.0,17.0556,17.0758,17.0151,17.0192,111100.0
2009-01-15 10:25:00,42.04,42.11,42.0,42.08,166600.0,17.0192,17.0475,17.003,17.0353,166600.0
2009-01-15 10:30:00,42.07,42.22,42.0,42.04,177300.0,17.0313,17.092,17.003,17.0192,177300.0
2009-01-15 10:35:00,42.03,42.14,42.0,42.09,204700.0,17.0151,17.0596,17.003,17.0394,204700.0
2009-01-15 10:40:00,42.12,42.25,42.07,42.09,125900.0,17.0515,17.1042,17.0313,17.0394,125900.0
2009-01-15 10:45:00,42.08,42.35,42.08,42.3,173400.0,17.0353,17.1447,17.0353,17.1244,173400.0
2009-01-15 10:50:00,42.3,42.44,42.27,42.36,126800.0,17.1244,17.1811,17.1123,17.1487,126800.0
2009-01-15 10:55:00,42.36,42.42,42.31,42.4,108600.0,17.1487,17.173,17.1285,17.1649,108600.0
2009-01-15 11:00:00,42.4,42.46,42.24,42.31,149000.0,17.1649,17.1892,17.1001,17.1285,149000.0
2009-01-15 11:05:00,42.3,42.45,42.29,42.43,113800.0,17.1244,17.1851,17.1204,17.177,113800.0
2009-01-15 11:10:00,42.43,42.55,42.41,42.52,127000.0,17.177,17.2256,17.1689,17.2135,127000.0
2009-01-15 11:15:00,42.51,42.65,42.51,42.55,169500.0,17.2094,17.2661,17.2094,17.2256,169500.0
2009-01-15 11:20:00,42.55,42.58,42.45,42.46,108500.0,17.2256,17.2378,17.1851,17.1892,108500.0
2009-01-15 11:25:00,42.46,42.52,42.26,42.27,222100.0,17.1892,17.2135,17.1082,17.1123,222100.0
2009-01-15 11:30:00,42.29,42.45,42.26,42.45,100000.0,17.1204,17.1851,17.1082,17.1851,100000.0
2009-01-15 11:35:00,42.44,42.5,42.33,42.49,123200.0,17.1811,17.2054,17.1366,17.2013,123200.0
2009-01-15 11:40:00,42.48,42.51,42.31,42.32,91300.0,17.1973,17.2094,17.1285,17.1325,91300.0
2009-01-15 11:45:00,42.32,42.39,42.29,42.36,50800.0,17.1325,17.1608,17.1204,17.1487,50800.0
2009-01-15 11:50:00,42.36,42.47,42.36,42.44,47600.0,17.1487,17.1932,17.1487,17.1811,47600.0
2009-01-15 11:55:00,42.44,42.59,42.41,42.55,96500.0,17.1811,17.2418,17.1689,17.2256,96500.0
2009-01-15 12:00:00,42.55,42.64,42.51,42.53,89600.0,17.2256,17.2621,17.2094,17.2175,89600.0
2009-01-15 12:05:00,42.52,42.53,42.34,42.34,83800.0,17.2135,17.2175,17.1406,17.1406,83800.0
2009-01-15 12:10:00,42.34,42.36,42.19,42.34,99800.0,17.1406,17.1487,17.0799,17.1406,99800.0
2009-01-15 12:15:00,42.33,42.36,42.17,42.32,97700.0,17.1366,17.1487,17.0718,17.1325,97700.0
2009-01-15 12:20:00,42.32,42.32,42.21,42.22,27000.0,17.1325,17.1325,17.088,17.092,27000.0
2009-01-15 12:25:00,42.21,42.22,42.16,42.17,40900.0,17.088,17.092,17.0677,17.0718,40900.0
2009-01-15 12:30:00,42.19,42.19,42.1,42.13,45600.0,17.0799,17.0799,17.0434,17.0556,45600.0
2009-01-15 12:35:00,42.13,42.17,42.04,42.04,48900.0,17.0556,17.0718,17.0192,17.0192,48900.0
2009-01-15 12:40:00,42.04,42.12,42.04,42.12,59100.0,17.0192,17.0515,17.0192,17.0515,59100.0
2009-01-15 12:45:00,42.13,42.16,42.1,42.16,35100.0,17.0556,17.0677,17.0434,17.0677,35100.0
2009-01-15 12:50:00,42.17,42.23,42.16,42.2,44800.0,17.0718,17.0961,17.0677,17.0839,44800.0
2009-01-15 12:55:00,42.2,42.21,42.11,42.18,38800.0,17.0839,17.088,17.0475,17.0758,38800.0
2009-01-15 13:00:00,42.19,42.32,42.19,42.26,48900.0,17.0799,17.1325,17.0799,17.1082,48900.0
2009-01-15 13:05:00,42.26,42.28,42.18,42.2,35700.0,17.1082,17.1163,17.0758,17.0839,35700.0
2009-01-15 13:10:00,42.19,42.29,42.12,42.21,69200.0,17.0799,17.1204,17.0515,17.088,69200.0
2009-01-15 13:15:00,42.21,42.34,42.17,42.31,55500.0,17.088,17.1406,17.0718,17.1285,55500.0
2009-01-15 13:20:00,42.33,42.38,42.23,42.32,51000.0,17.1366,17.1568,17.0961,17.1325,51000.0
2009-01-15 13:25:00,42.32,42.37,42.27,42.34,48200.0,17.1325,17.1527,17.1123,17.1406,48200.0
2009-01-15 13:30:00,42.34,42.48,42.33,42.44,57900.0,17.1406,17.1973,17.1366,17.1811,57900.0
2009-01-15 13:35:00,42.44,42.51,42.33,42.49,68600.0,17.1811,17.2094,17.1366,17.2013,68600.0
2009-01-15 13:40:00,42.49,42.59,42.48,42.57,67400.0,17.2013,17.2418,17.1973,17.2337,67400.0
2009-01-15 13:45:00,42.56,42.65,42.45,42.6,87500.0,17.2297,17.2661,17.1851,17.2459,87500.0
2009-01-15 13:50:00,42.61,42.71,42.54,42.69,82600.0,17.2499,17.2904,17.2216,17.2823,82600.0
2009-01-15 13:55:00,42.7,42.83,42.65,42.81,120200.0,17.2863,17.339,17.2661,17.3309,120200.0
2009-01-15 14:00:00,42.82,42.9,42.81,42.82,92900.0,17.3349,17.3673,17.3309,17.3349,92900.0
2009-01-15 14:05:00,42.84,43.06,42.83,42.96,151500.0,17.343,17.4321,17.339,17.3916,151500.0
2009-01-15 14:10:00,42.96,43.05,42.81,42.81,104000.0,17.3916,17.428,17.3309,17.3309,104000.0
2009-01-15 14:15:00,42.81,43.03,42.81,42.97,110900.0,17.3309,17.4199,17.3309,17.3956,110900.0
2009-01-15 14:20:00,42.99,43.12,42.86,42.86,129400.0,17.4037,17.4564,17.3511,17.3511,129400.0
2009-01-15 14:25:00,42.85,43.18,42.81,43.17,129700.0,17.3471,17.4807,17.3309,17.4766,129700.0
2009-01-15 14:30:00,43.16,43.27,43.06,43.19,100200.0,17.4726,17.5171,17.4321,17.4847,100200.0
2009-01-15 14:35:00,43.19,43.3,43.19,43.29,106900.0,17.4847,17.5292,17.4847,17.5252,106900.0
2009-01-15 14:40:00,43.29,43.43,43.25,43.39,129000.0,17.5252,17.5819,17.509,17.5657,129000.0
2009-01-15 14:45:00,43.39,43.59,43.37,43.56,105300.0,17.5657,17.6466,17.5576,17.6345,105300.0
2009-01-15 14:50:00,43.57,43.63,43.37,43.38,81400.0,17.6385,17.6628,17.5576,17.5616,81400.0
2009-01-15 14:55:00,43.37,43.48,43.28,43.3,65100.0,17.5576,17.6021,17.5211,17.5292,65100.0
2009-01-15 15:00:00,43.31,43.49,43.3,43.34,123700.0,17.5333,17.6062,17.5292,17.5454,123700.0
2009-01-15 15:05:00,43.35,43.47,43.26,43.34,80800.0,17.5495,17.5981,17.513,17.5454,80800.0
2009-01-15 15:10:00,43.36,43.54,43.33,43.5,78100.0,17.5535,17.6264,17.5414,17.6102,78100.0
2009-01-15 15:15:00,43.51,43.62,43.48,43.62,72600.0,17.6143,17.6588,17.6021,17.6588,72600.0
2009-01-15 15:20:00,43.62,43.68,43.45,43.45,114800.0,17.6588,17.6831,17.59,17.59,114800.0
2009-01-15 15:25:00,43.44,43.45,43.23,43.32,97400.0,17.5859,17.59,17.5009,17.5373,97400.0
2009-01-15 15:30:00,43.33,43.33,43.09,43.22,96800.0,17.5414,17.5414,17.4442,17.4969,96800.0
2009-01-15 15:35:00,43.23,43.23,43.02,43.19,136100.0,17.5009,17.5009,17.4159,17.4847,136100.0
2009-01-15 15:40:00,43.2,43.25,43.04,43.04,131900.0,17.4888,17.509,17.424,17.424,131900.0
2009-01-15 15:45:00,43.04,43.26,43.0,43.12,151300.0,17.424,17.513,17.4078,17.4564,151300.0
2009-01-15 15:50:00,43.12,43.33,43.11,43.33,189800.0,17.4564,17.5414,17.4523,17.5414,189800.0
2009-01-15 15:55:00,43.32,43.51,43.26,43.5,245600.0,17.5373,17.6143,17.513,17.6102,245600.0
2009-01-16 09:30:00,44.83,44.88,44.71,44.74,217900.0,18.1486,18.1689,18.1001,18.1122,217900.0
2009-01-16 09:35:00,44.76,44.77,44.42,44.45,197800.0,18.1203,18.1243,17.9827,17.9948,197800.0
2009-01-16 09:40:00,44.45,44.74,44.43,44.73,149400.0,17.9948,18.1122,17.9867,18.1082,149400.0
2009-01-16 09:45:00,44.75,44.85,44.65,44.7,104100.0,18.1162,18.1567,18.0758,18.096,104100.0
2009-01-16 09:50:00,44.7,44.74,44.4,44.45,155800.0,18.096,18.1122,17.9746,17.9948,155800.0
2009-01-16 09:55:00,44.45,44.53,44.27,44.29,181000.0,17.9948,18.0272,17.9219,17.93,181000.0
2009-01-16 10:00:00,44.28,44.39,44.18,44.3,120500.0,17.926,17.9705,17.8855,17.9341,120500.0
2009-01-16 10:05:00,44.31,44.5,44.3,44.31,82000.0,17.9381,18.015,17.9341,17.9381,82000.0
2009-01-16 10:10:00,44.31,44.32,44.09,44.23,96700.0,17.9381,17.9422,17.8491,17.9057,96700.0
2009-01-16 10:15:00,44.24,44.27,43.87,43.92,80400.0,17.9098,17.9219,17.76,17.7802,80400.0
2009-01-16 10:20:00,43.93,44.1,43.92,44.05,64400.0,17.7843,17.8531,17.7802,17.8329,64400.0
2009-01-16 10:25:00,44.04,44.26,44.01,44.25,46500.0,17.8288,17.9179,17.8167,17.9138,46500.0
2009-01-16 10:30:00,44.23,44.4,44.14,44.39,47500.0,17.9057,17.9746,17.8693,17.9705,47500.0
2009-01-16 10:35:00,44.38,44.5,44.25,44.5,52900.0,17.9665,18.015,17.9138,18.015,52900.0
2009-01-16 10:40:00,44.49,44.5,44.26,44.26,79300.0,18.011,18.015,17.9179,17.9179,79300.0
2009-01-16 10:45:00,44.29,44.4,44.21,44.24,74100.0,17.93,17.9746,17.8976,17.9098,74100.0
2009-01-16 10:50:00,44.25,44.39,44.09,44.25,70400.0,17.9138,17.9705,17.8491,17.9138,70400.0
2009-01-16 10:55:00,44.24,44.84,44.15,44.2,83100.0,17.9098,18.1527,17.8733,17.8936,83100.0
2009-01-16 11:00:00,44.2,44.3,44.08,44.27,55400.0,17.8936,17.9341,17.845,17.9219,55400.0
2009-01-16 11:05:00,44.28,44.28,44.08,44.14,43400.0,17.926,17.926,17.845,17.8693,43400.0
2009-01-16 11:10:00,44.14,44.16,43.95,43.98,77900.0,17.8693,17.8774,17.7924,17.8045,77900.0
2009-01-16 11:15:00,43.97,43.98,43.79,43.9,127000.0,17.8005,17.8045,17.7276,17.7721,127000.0
2009-01-16 11:20:00,43.92,44.03,43.87,44.01,96600.0,17.7802,17.8248,17.76,17.8167,96600.0
2009-01-16 11:25:00,44.02,44.15,43.98,44.12,65500.0,17.8207,17.8733,17.8045,17.8612,65500.0
2009-01-16 11:30:00,44.12,44.15,43.9,43.93,76100.0,17.8612,17.8733,17.7721,17.7843,76100.0
2009-01-16 11:35:00,43.93,43.95,43.62,43.77,110900.0,17.7843,17.7924,17.6588,17.7195,110900.0
2009-01-16 11:40:00,43.76,43.81,43.6,43.81,48000.0,17.7155,17.7357,17.6507,17.7357,48000.0
2009-01-16 11:45:00,43.79,43.87,43.76,43.84,37100.0,17.7276,17.76,17.7155,17.7479,37100.0
2009-01-16 11:50:00,43.83,43.89,43.8,43.82,40900.0,17.7438,17.7681,17.7317,17.7398,40900.0
2009-01-16 11:55:00,43.81,43.81,43.47,43.52,150800.0,17.7357,17.7357,17.5981,17.6183,150800.0
2009-01-16 12:00:00,43.53,43.64,43.47,43.62,102900.0,17.6224,17.6669,17.5981,17.6588,102900.0
2009-01-16 12:05:00,43.62,43.62,43.35,43.35,96500.0,17.6588,17.6588,17.5495,17.5495,96500.0
2009-01-16 12:10:00,43.33,43.38,43.09,43.34,194100.0,17.5414,17.5616,17.4442,17.5454,194100.0
2009-01-16 12:15:00,43.34,43.41,43.12,43.18,101600.0,17.5454,17.5738,17.4564,17.4807,101600.0
2009-01-16 12:20:00,43.18,43.19,43.07,43.1,174900.0,17.4807,17.4847,17.4361,17.4483,174900.0
2009-01-16 12:25:00,43.11,43.22,43.08,43.21,95700.0,17.4523,17.4969,17.4402,17.4928,95700.0
2009-01-16 12:30:00,43.22,43.33,43.2,43.25,45400.0,17.4969,17.5414,17.4888,17.509,45400.0
2009-01-16 12:35:00,43.27,43.3,43.18,43.3,54800.0,17.5171,17.5292,17.4807,17.5292,54800.0
2009-01-16 12:40:00,43.3,43.41,43.28,43.41,60700.0,17.5292,17.5738,17.5211,17.5738,60700.0
2009-01-16 12:45:00,43.4,43.45,43.34,43.41,33400.0,17.5697,17.59,17.5454,17.5738,33400.0
2009-01-16 12:50:00,43.42,43.62,43.39,43.57,106000.0,17.5778,17.6588,17.5657,17.6385,106000.0
2009-01-16 12:55:00,43.55,43.56,43.45,43.54,35000.0,17.6304,17.6345,17.59,17.6264,35000.0
2009-01-16 13:00:00,43.55,43.62,43.5,43.53,97600.0,17.6304,17.6588,17.6102,17.6224,97600.0
2009-01-16 13:05:00,43.52,43.53,43.39,43.43,51300.0,17.6183,17.6224,17.5657,17.5819,51300.0
2009-01-16 13:10:00,43.42,43.65,43.42,43.54,51700.0,17.5778,17.6709,17.5778,17.6264,51700.0
2009-01-16 13:15:00,43.54,43.54,43.38,43.45,41200.0,17.6264,17.6264,17.5616,17.59,41200.0
2009-01-16 13:20:00,43.43,43.52,43.39,43.49,29000.0,17.5819,17.6183,17.5657,17.6062,29000.0
2009-01-16 13:25:00,43.46,43.56,43.36,43.54,58900.0,17.594,17.6345,17.5535,17.6264,58900.0
2009-01-16 13:30:00,43.54,43.66,43.51,43.64,48500.0,17.6264,17.675,17.6143,17.6669,48500.0
2009-01-16 13:35:00,43.63,43.84,43.63,43.75,55600.0,17.6628,17.7479,17.6628,17.7114,55600.0
2009-01-16 13:40:00,43.75,43.86,43.72,43.81,25700.0,17.7114,17.7559,17.6993,17.7357,25700.0
2009-01-16 13:45:00,43.79,43.8,43.62,43.65,36100.0,17.7276,17.7317,17.6588,17.6709,36100.0
2009-01-16 13:50:00,43.63,43.77,43.63,43.68,22700.0,17.6628,17.7195,17.6628,17.6831,22700.0
2009-01-16 13:55:00,43.67,43.87,43.65,43.85,39400.0,17.679,17.76,17.6709,17.7519,39400.0
2009-01-16 14:00:00,43.85,44.0,43.77,43.98,46400.0,17.7519,17.8126,17.7195,17.8045,46400.0
2009-01-16 14:05:00,43.96,44.15,43.93,44.12,59500.0,17.7964,17.8733,17.7843,17.8612,59500.0
2009-01-16 14:10:00,44.1,44.15,43.98,44.01,32400.0,17.8531,17.8733,17.8045,17.8167,32400.0
2009-01-16 14:15:00,43.98,44.04,43.8,43.84,49800.0,17.8045,17.8288,17.7317,17.7479,49800.0
2009-01-16 14:20:00,43.81,43.88,43.71,43.88,58000.0,17.7357,17.764,17.6952,17.764,58000.0
2009-01-16 14:25:00,43.9,44.04,43.88,43.98,47200.0,17.7721,17.8288,17.764,17.8045,47200.0
2009-01-16 14:30:00,43.97,44.09,43.86,43.86,58200.0,17.8005,17.8491,17.7559,17.7559,58200.0
2009-01-16 14:35:00,43.86,44.03,43.86,44.0,58500.0,17.7559,17.8248,17.7559,17.8126,58500.0
2009-01-16 14:40:00,44.01,44.12,43.87,43.89,61800.0,17.8167,17.8612,17.76,17.7681,61800.0
2009-01-16 14:45:00,43.9,44.02,43.87,43.97,83600.0,17.7721,17.8207,17.76,17.8005,83600.0
2009-01-16 14:50:00,43.97,44.13,43.97,44.09,45700.0,17.8005,17.8653,17.8005,17.8491,45700.0
2009-01-16 14:55:00,44.09,44.26,44.04,44.26,70300.0,17.8491,17.9179,17.8288,17.9179,70300.0
2009-01-16 15:00:00,44.25,44.29,44.05,44.07,59500.0,17.9138,17.93,17.8329,17.841,59500.0
2009-01-16 15:05:00,44.07,44.24,44.07,44.21,69500.0,17.841,17.9098,17.841,17.8976,69500.0
2009-01-16 15:10:00,44.21,44.32,44.17,44.17,66800.0,17.8976,17.9422,17.8814,17.8814,66800.0
2009-01-16 15:15:00,44.17,44.37,44.17,44.27,54200.0,17.8814,17.9624,17.8814,17.9219,54200.0
2009-01-16 15:20:00,44.27,44.35,44.17,44.32,73100.0,17.9219,17.9543,17.8814,17.9422,73100.0
2009-01-16 15:25:00,44.31,44.36,44.05,44.07,79600.0,17.9381,17.9584,17.8329,17.841,79600.0
2009-01-16 15:30:00,44.05,44.19,44.02,44.14,103300.0,17.8329,17.8895,17.8207,17.8693,103300.0
2009-01-16 15:35:00,44.13,44.22,44.13,44.18,61100.0,17.8653,17.9017,17.8653,17.8855,61100.0
2009-01-16 15:40:00,44.18,44.21,44.02,44.11,195600.0,17.8855,17.8976,17.8207,17.8572,195600.0
2009-01-16 15:45:00,44.09,44.26,44.08,44.22,175400.0,17.8491,17.9179,17.845,17.9017,175400.0
2009-01-16 15:50:00,44.22,44.25,44.18,44.23,211000.0,17.9017,17.9138,17.8855,17.9057,211000.0
2009-01-16 15:55:00,44.23,44.23,44.12,44.21,192500.0,17.9057,17.9057,17.8612,17.8976,192500.0
2009-01-20 09:30:00,41.84,42.18,41.82,42.14,450100.0,16.9382,17.0758,16.9301,17.0596,450100.0
2009-01-20 09:35:00,42.14,42.4,42.13,42.2,384200.0,17.0596,17.1649,17.0556,17.0839,384200.0
2009-01-20 09:40:00,42.18,42.18,41.67,42.0,444900.0,17.0758,17.0758,16.8694,17.003,444900.0
2009-01-20 09:45:00,42.01,42.03,41.6,41.72,228300.0,17.007,17.0151,16.841,16.8896,228300.0
2009-01-20 09:50:00,41.72,41.78,41.5,41.5,233900.0,16.8896,16.9139,16.8005,16.8005,233900.0
2009-01-20 09:55:00,41.51,41.8,41.5,41.61,179000.0,16.8046,16.922,16.8005,16.8451,179000.0
2009-01-20 10:00:00,41.61,41.76,41.54,41.69,176200.0,16.8451,16.9058,16.8167,16.8775,176200.0
2009-01-20 10:05:00,41.67,41.83,41.6,41.79,220000.0,16.8694,16.9341,16.841,16.9179,220000.0
2009-01-20 10:10:00,41.78,41.93,41.72,41.91,139600.0,16.9139,16.9746,16.8896,16.9665,139600.0
2009-01-20 10:15:00,41.9,42.0,41.79,41.92,180300.0,16.9625,17.003,16.9179,16.9706,180300.0
2009-01-20 10:20:00,41.91,42.0,41.85,41.96,73900.0,16.9665,17.003,16.9422,16.9868,73900.0
2009-01-20 10:25:00,41.96,42.19,41.88,42.19,156700.0,16.9868,17.0799,16.9544,17.0799,156700.0
2009-01-20 10:30:00,42.19,42.23,42.02,42.17,71400.0,17.0799,17.0961,17.0111,17.0718,71400.0
2009-01-20 10:35:00,42.18,42.22,42.05,42.11,126000.0,17.0758,17.092,17.0232,17.0475,126000.0
2009-01-20 10:40:00,42.13,42.13,41.98,42.0,101200.0,17.0556,17.0556,16.9949,17.003,101200.0
2009-01-20 10:45:00,42.0,42.01,41.78,41.83,118300.0,17.003,17.007,16.9139,16.9341,118300.0
2009-01-20 10:50:00,41.82,41.89,41.75,41.76,163200.0,16.9301,16.9584,16.9018,16.9058,163200.0
2009-01-20 10:55:00,41.76,41.78,41.58,41.62,130300.0,16.9058,16.9139,16.8329,16.8491,130300.0
2009-01-20 11:00:00,41.62,41.73,41.54,41.7,126900.0,16.8491,16.8937,16.8167,16.8815,126900.0
2009-01-20 11:05:00,41.72,41.77,41.69,41.71,100500.0,16.8896,16.9098,16.8775,16.8856,100500.0
2009-01-20 11:10:00,41.73,41.73,41.53,41.55,106600.0,16.8937,16.8937,16.8127,16.8208,106600.0
2009-01-20 11:15:00,41.56,41.61,41.5,41.52,195800.0,16.8248,16.8451,16.8005,16.8086,195800.0
2009-01-20 11:20:00,41.52,41.52,41.41,41.46,137500.0,16.8086,16.8086,16.7641,16.7843,137500.0
2009-01-20 11:25:00,41.46,41.52,41.41,41.52,170700.0,16.7843,16.8086,16.7641,16.8086,170700.0
2009-01-20 11:30:00,41.51,41.82,41.51,41.81,167800.0,16.8046,16.9301,16.8046,16.926,167800.0
2009-01-20 11:35:00,41.83,41.99,41.79,41.95,117700.0,16.9341,16.9989,16.9179,16.9827,117700.0
2009-01-20 11:40:00,41.98,42.0,41.92,41.94,59300.0,16.9949,17.003,16.9706,16.9787,59300.0
2009-01-20 11:45:00,41.94,41.99,41.92,41.98,34500.0,16.9787,16.9989,16.9706,16.9949,34500.0
2009-01-20 11:50:00,41.97,42.1,41.92,41.99,344800.0,16.9908,17.0434,16.9706,16.9989,344800.0
2009-01-20 11:55:00,42.0,42.01,41.78,41.82,80500.0,17.003,17.007,16.9139,16.9301,80500.0
2009-01-20 12:00:00,41.8,42.07,41.8,42.04,56600.0,16.922,17.0313,16.922,17.0192,56600.0
2009-01-20 12:05:00,42.05,42.06,41.87,41.99,50800.0,17.0232,17.0272,16.9503,16.9989,50800.0
2009-01-20 12:10:00,42.0,42.13,41.92,42.1,82900.0,17.003,17.0556,16.9706,17.0434,82900.0
2009-01-20 12:15:00,42.1,42.24,42.07,42.07,76100.0,17.0434,17.1001,17.0313,17.0313,76100.0
2009-01-20 12:20:00,42.07,42.07,41.95,41.97,69700.0,17.0313,17.0313,16.9827,16.9908,69700.0
2009-01-20 12:25:00,41.95,41.97,41.65,41.68,74700.0,16.9827,16.9908,16.8613,16.8734,74700.0
2009-01-20 12:30:00,41.69,41.89,41.62,41.86,53300.0,16.8775,16.9584,16.8491,16.9463,53300.0
2009-01-20 12:35:00,41.88,42.04,41.85,41.96,83600.0,16.9544,17.0192,16.9422,16.9868,83600.0
2009-01-20 12:40:00,41.96,42.06,41.92,42.0,66700.0,16.9868,17.0272,16.9706,17.003,66700.0
2009-01-20 12:45:00,42.0,42.06,41.92,42.0,60800.0,17.003,17.0272,16.9706,17.003,60800.0
2009-01-20 12:50:00,42.0,42.07,41.88,41.92,46500.0,17.003,17.0313,16.9544,16.9706,46500.0
2009-01-20 12:55:00,41.91,42.0,41.84,41.92,28900.0,16.9665,17.003,16.9382,16.9706,28900.0
2009-01-20 13:00:00,41.9,42.15,41.89,42.05,32500.0,16.9625,17.0637,16.9584,17.0232,32500.0
2009-01-20 13:05:00,42.04,42.08,41.83,41.83,43300.0,17.0192,17.0353,16.9341,16.9341,43300.0
2009-01-20 13:10:00,41.86,41.92,41.79,41.81,57500.0,16.9463,16.9706,16.9179,16.926,57500.0
2009-01-20 13:15:00,41.83,41.91,41.79,41.87,28300.0,16.9341,16.9665,16.9179,16.9503,28300.0
2009-01-20 13:20:00,41.87,41.99,41.83,41.99,44900.0,16.9503,16.9989,16.9341,16.9989,44900.0
2009-01-20 13:25:00,41.99,42.02,41.92,41.99,45200.0,16.9989,17.0111,16.9706,16.9989,45200.0
2009-01-20 13:30:00,41.99,41.99,41.74,41.74,106500.0,16.9989,16.9989,16.8977,16.8977,106500.0
2009-01-20 13:35:00,41.74,41.94,41.73,41.92,62800.0,16.8977,16.9787,16.8937,16.9706,62800.0
2009-01-20 13:40:00,41.91,41.95,41.85,41.92,42700.0,16.9665,16.9827,16.9422,16.9706,42700.0
2009-01-20 13:45:00,41.92,41.92,41.75,41.76,45800.0,16.9706,16.9706,16.9018,16.9058,45800.0
2009-01-20 13:50:00,41.75,41.79,41.63,41.69,85100.0,16.9018,16.9179,16.8532,16.8775,85100.0
2009-01-20 13:55:00,41.69,41.78,41.67,41.67,43700.0,16.8775,16.9139,16.8694,16.8694,43700.0
2009-01-20 14:00:00,41.65,41.67,41.53,41.67,63000.0,16.8613,16.8694,16.8127,16.8694,63000.0
2009-01-20 14:05:00,41.69,41.76,41.63,41.7,44800.0,16.8775,16.9058,16.8532,16.8815,44800.0
2009-01-20 14:10:00,41.7,41.71,41.56,41.57,64500.0,16.8815,16.8856,16.8248,16.8289,64500.0
2009-01-20 14:15:00,41.56,41.65,41.51,41.53,75700.0,16.8248,16.8613,16.8046,16.8127,75700.0
2009-01-20 14:20:00,41.51,41.54,41.45,41.48,92900.0,16.8046,16.8167,16.7803,16.7924,92900.0
2009-01-20 14:25:00,41.48,41.61,41.48,41.58,52400.0,16.7924,16.8451,16.7924,16.8329,52400.0
2009-01-20 14:30:00,41.58,41.58,41.45,41.52,120900.0,16.8329,16.8329,16.7803,16.8086,120900.0
2009-01-20 14:35:00,41.51,41.57,41.43,41.49,136800.0,16.8046,16.8289,16.7722,16.7965,136800.0
2009-01-20 14:40:00,41.48,41.52,41.39,41.42,120600.0,16.7924,16.8086,16.756,16.7682,120600.0
2009-01-20 14:45:00,41.42,41.47,41.35,41.38,102600.0,16.7682,16.7884,16.7398,16.752,102600.0
2009-01-20 14:50:00,41.38,41.57,41.36,41.52,74100.0,16.752,16.8289,16.7439,16.8086,74100.0
2009-01-20 14:55:00,41.51,41.52,41.34,41.37,109600.0,16.8046,16.8086,16.7358,16.7479,109600.0
2009-01-20 15:00:00,41.37,41.44,41.28,41.29,130700.0,16.7479,16.7763,16.7115,16.7155,130700.0
2009-01-20 15:05:00,41.28,41.29,41.17,41.22,113500.0,16.7115,16.7155,16.6669,16.6872,113500.0
2009-01-20 15:10:00,41.21,41.31,41.2,41.2,99100.0,16.6831,16.7236,16.6791,16.6791,99100.0
2009-01-20 15:15:00,41.21,41.25,41.1,41.19,143900.0,16.6831,16.6993,16.6386,16.675,143900.0
2009-01-20 15:20:00,41.19,41.37,41.17,41.34,159800.0,16.675,16.7479,16.6669,16.7358,159800.0
2009-01-20 15:25:00,41.33,41.51,41.32,41.39,137300.0,16.7317,16.8046,16.7277,16.756,137300.0
2009-01-20 15:30:00,41.38,41.58,41.34,41.53,129500.0,16.752,16.8329,16.7358,16.8127,129500.0
2009-01-20 15:35:00,41.54,41.65,41.41,41.42,227600.0,16.8167,16.8613,16.7641,16.7682,227600.0
2009-01-20 15:40:00,41.42,41.48,41.36,41.37,204300.0,16.7682,16.7924,16.7439,16.7479,204300.0
2009-01-20 15:45:00,41.37,41.5,41.3,41.5,229700.0,16.7479,16.8005,16.7196,16.8005,229700.0
2009-01-20 15:50:00,41.49,41.49,41.3,41.3,280100.0,16.7965,16.7965,16.7196,16.7196,280100.0
2009-01-20 15:55:00,41.31,41.32,41.13,41.23,332400.0,16.7236,16.7277,16.6508,16.6912,332400.0
2009-01-21 09:30:00,40.0,40.33,39.95,40.19,630400.0,16.1933,16.3269,16.1731,16.2702,630400.0
2009-01-21 09:35:00,40.19,40.3,40.1,40.24,470500.0,16.2702,16.3147,16.2338,16.2905,470500.0
2009-01-21 09:40:00,40.23,40.28,40.13,40.13,291700.0,16.2864,16.3066,16.2459,16.2459,291700.0
2009-01-21 09:45:00,40.12,40.43,40.1,40.43,306500.0,16.2419,16.3674,16.2338,16.3674,306500.0
2009-01-21 09:50:00,40.44,40.77,40.39,40.73,258200.0,16.3714,16.505,16.3512,16.4888,258200.0
2009-01-21 09:55:00,40.71,40.98,40.69,40.82,171400.0,16.4807,16.59,16.4726,16.5253,171400.0
2009-01-21 10:00:00,40.81,40.94,40.77,40.91,143100.0,16.5212,16.5738,16.505,16.5617,143100.0
2009-01-21 10:05:00,40.91,40.99,40.81,40.84,172000.0,16.5617,16.5941,16.5212,16.5334,172000.0
2009-01-21 10:10:00,40.83,40.95,40.81,40.84,112600.0,16.5293,16.5779,16.5212,16.5334,112600.0
2009-01-21 10:15:00,40.83,40.99,40.83,40.95,155400.0,16.5293,16.5941,16.5293,16.5779,155400.0
2009-01-21 10:20:00,40.95,41.06,40.85,40.94,134800.0,16.5779,16.6224,16.5374,16.5738,134800.0
2009-01-21 10:25:00,40.94,40.94,40.54,40.55,99300.0,16.5738,16.5738,16.4119,16.416,99300.0
2009-01-21 10:30:00,40.55,40.65,40.48,40.49,156600.0,16.416,16.4564,16.3876,16.3917,156600.0
2009-01-21 10:35:00,40.49,40.5,40.2,40.28,302000.0,16.3917,16.3957,16.2743,16.3066,302000.0
2009-01-21 10:40:00,40.27,40.32,40.13,40.29,134100.0,16.3026,16.3228,16.2459,16.3107,134100.0
2009-01-21 10:45:00,40.31,40.46,40.19,40.2,141100.0,16.3188,16.3795,16.2702,16.2743,141100.0
2009-01-21 10:50:00,40.21,40.25,40.08,40.18,176200.0,16.2783,16.2945,16.2257,16.2662,176200.0
2009-01-21 10:55:00,40.18,40.19,40.0,40.0,442500.0,16.2662,16.2702,16.1933,16.1933,442500.0
2009-01-21 11:00:00,40.0,40.18,39.98,40.15,223500.0,16.1933,16.2662,16.1852,16.254,223500.0
2009-01-21 11:05:00,40.16,40.41,40.15,40.31,154600.0,16.2581,16.3593,16.254,16.3188,154600.0
2009-01-21 11:10:00,40.31,40.31,40.08,40.09,182200.0,16.3188,16.3188,16.2257,16.2297,182200.0
2009-01-21 11:15:00,40.1,40.13,39.96,40.01,236200.0,16.2338,16.2459,16.1771,16.1973,236200.0
2009-01-21 11:20:00,40.01,40.17,39.98,40.13,238900.0,16.1973,16.2621,16.1852,16.2459,238900.0
2009-01-21 11:25:00,40.12,40.13,40.0,40.05,171100.0,16.2419,16.2459,16.1933,16.2135,171100.0
2009-01-21 11:30:00,40.06,40.25,40.06,40.25,162600.0,16.2176,16.2945,16.2176,16.2945,162600.0
2009-01-21 11:35:00,40.25,40.33,40.11,40.19,138700.0,16.2945,16.3269,16.2378,16.2702,138700.0
2009-01-21 11:40:00,40.19,40.39,40.18,40.35,80900.0,16.2702,16.3512,16.2662,16.335,80900.0
2009-01-21 11:45:00,40.34,40.39,40.28,40.32,67200.0,16.3309,16.3512,16.3066,16.3228,67200.0
2009-01-21 11:50:00,40.3,40.45,40.3,40.35,110100.0,16.3147,16.3755,16.3147,16.335,110100.0
2009-01-21 11:55:00,40.35,40.36,40.16,40.19,87400.0,16.335,16.339,16.2581,16.2702,87400.0
2009-01-21 12:00:00,40.2,40.23,40.09,40.09,127000.0,16.2743,16.2864,16.2297,16.2297,127000.0
2009-01-21 12:05:00,40.09,40.35,40.07,40.3,140800.0,16.2297,16.335,16.2216,16.3147,140800.0
2009-01-21 12:10:00,40.31,40.44,40.28,40.4,108600.0,16.3188,16.3714,16.3066,16.3552,108600.0
2009-01-21 12:15:00,40.4,40.49,40.37,40.39,194300.0,16.3552,16.3917,16.3431,16.3512,194300.0
2009-01-21 12:20:00,40.4,40.46,40.16,40.27,332400.0,16.3552,16.3795,16.2581,16.3026,332400.0
2009-01-21 12:25:00,40.28,40.37,40.25,40.31,60900.0,16.3066,16.3431,16.2945,16.3188,60900.0
2009-01-21 12:30:00,40.32,40.49,40.26,40.44,94700.0,16.3228,16.3917,16.2986,16.3714,94700.0
2009-01-21 12:35:00,40.43,40.53,40.38,40.4,61400.0,16.3674,16.4079,16.3471,16.3552,61400.0
2009-01-21 12:40:00,40.39,40.54,40.38,40.39,77400.0,16.3512,16.4119,16.3471,16.3512,77400.0
2009-01-21 12:45:00,40.39,40.43,40.31,40.39,68100.0,16.3512,16.3674,16.3188,16.3512,68100.0
2009-01-21 12:50:00,40.38,40.45,40.32,40.38,29800.0,16.3471,16.3755,16.3228,16.3471,29800.0
2009-01-21 12:55:00,40.4,40.64,40.38,40.64,56800.0,16.3552,16.4524,16.3471,16.4524,56800.0
2009-01-21 13:00:00,40.63,40.66,40.53,40.64,47200.0,16.4483,16.4605,16.4079,16.4524,47200.0
2009-01-21 13:05:00,40.64,40.8,40.64,40.79,76800.0,16.4524,16.5172,16.4524,16.5131,76800.0
2009-01-21 13:10:00,40.79,40.8,40.61,40.65,135300.0,16.5131,16.5172,16.4402,16.4564,135300.0
2009-01-21 13:15:00,40.65,40.7,40.61,40.68,115400.0,16.4564,16.4767,16.4402,16.4686,115400.0
2009-01-21 13:20:00,40.68,40.86,40.67,40.86,92900.0,16.4686,16.5414,16.4645,16.5414,92900.0
2009-01-21 13:25:00,40.86,40.86,40.6,40.63,69400.0,16.5414,16.5414,16.4362,16.4483,69400.0
2009-01-21 13:30:00,40.63,40.89,40.6,40.86,99200.0,16.4483,16.5536,16.4362,16.5414,99200.0
2009-01-21 13:35:00,40.85,41.02,40.82,40.97,117600.0,16.5374,16.6062,16.5253,16.586,117600.0
2009-01-21 13:40:00,40.98,41.02,40.89,40.89,109300.0,16.59,16.6062,16.5536,16.5536,109300.0
2009-01-21 13:45:00,40.9,40.98,40.84,40.93,116800.0,16.5576,16.59,16.5334,16.5698,116800.0
2009-01-21 13:50:00,40.94,41.03,40.94,40.99,97500.0,16.5738,16.6103,16.5738,16.5941,97500.0
2009-01-21 13:55:00,40.99,41.03,40.87,40.99,123900.0,16.5941,16.6103,16.5455,16.5941,123900.0
2009-01-21 14:00:00,41.02,41.03,40.91,40.93,87700.0,16.6062,16.6103,16.5617,16.5698,87700.0
2009-01-21 14:05:00,40.93,40.97,40.81,40.89,75800.0,16.5698,16.586,16.5212,16.5536,75800.0
2009-01-21 14:10:00,40.88,41.07,40.87,41.05,111400.0,16.5495,16.6265,16.5455,16.6184,111400.0
2009-01-21 14:15:00,41.06,41.11,41.0,41.02,120000.0,16.6224,16.6427,16.5981,16.6062,120000.0
2009-01-21 14:20:00,41.03,41.08,41.0,41.03,96200.0,16.6103,16.6305,16.5981,16.6103,96200.0
2009-01-21 14:25:00,41.05,41.24,41.04,41.23,187400.0,16.6184,16.6953,16.6143,16.6912,187400.0
2009-01-21 14:30:00,41.23,41.4,41.21,41.37,219200.0,16.6912,16.7601,16.6831,16.7479,219200.0
2009-01-21 14:35:00,41.38,41.48,41.37,41.4,139700.0,16.752,16.7924,16.7479,16.7601,139700.0
2009-01-21 14:40:00,41.39,41.52,41.37,41.38,114800.0,16.756,16.8086,16.7479,16.752,114800.0
2009-01-21 14:45:00,41.38,41.53,41.37,41.42,151100.0,16.752,16.8127,16.7479,16.7682,151100.0
2009-01-21 14:50:00,41.41,41.55,41.33,41.5,190200.0,16.7641,16.8208,16.7317,16.8005,190200.0
2009-01-21 14:55:00,41.5,41.58,41.44,41.49,182700.0,16.8005,16.8329,16.7763,16.7965,182700.0
2009-01-21 15:00:00,41.48,41.53,41.32,41.45,162400.0,16.7924,16.8127,16.7277,16.7803,162400.0
2009-01-21 15:05:00,41.46,41.66,41.46,41.65,168900.0,16.7843,16.8653,16.7843,16.8613,168900.0
2009-01-21 15:10:00,41.67,41.69,41.57,41.58,149800.0,16.8694,16.8775,16.8289,16.8329,149800.0
2009-01-21 15:15:00,41.59,41.71,41.55,41.67,180500.0,16.837,16.8856,16.8208,16.8694,180500.0
2009-01-21 15:20:00,41.66,41.7,41.55,41.59,178300.0,16.8653,16.8815,16.8208,16.837,178300.0
2009-01-21 15:25:00,41.58,41.63,41.47,41.59,207100.0,16.8329,16.8532,16.7884,16.837,207100.0
2009-01-21 15:30:00,41.59,41.62,41.48,41.6,175400.0,16.837,16.8491,16.7924,16.841,175400.0
2009-01-21 15:35:00,41.61,41.79,41.61,41.75,182600.0,16.8451,16.9179,16.8451,16.9018,182600.0
2009-01-21 15:40:00,41.76,41.92,41.73,41.9,245800.0,16.9058,16.9706,16.8937,16.9625,245800.0
2009-01-21 15:45:00,41.89,42.0,41.83,41.88,342900.0,16.9584,17.003,16.9341,16.9544,342900.0
2009-01-21 15:50:00,41.9,42.1,41.88,42.08,413100.0,16.9625,17.0434,16.9544,17.0353,413100.0
2009-01-21 15:55:00,42.08,42.15,42.05,42.08,348800.0,17.0353,17.0637,17.0232,17.0353,348800.0
2009-01-22 09:30:00,40.66,41.11,40.6,40.95,350700.0,16.4605,16.6427,16.4362,16.5779,350700.0
2009-01-22 09:35:00,40.95,41.04,40.8,40.94,126800.0,16.5779,16.6143,16.5172,16.5738,126800.0
2009-01-22 09:40:00,40.91,41.03,40.8,40.97,150600.0,16.5617,16.6103,16.5172,16.586,150600.0
2009-01-22 09:45:00,40.96,40.97,40.67,40.69,154100.0,16.5819,16.586,16.4645,16.4726,154100.0
2009-01-22 09:50:00,40.68,41.16,40.63,41.13,133100.0,16.4686,16.6629,16.4483,16.6508,133100.0
2009-01-22 09:55:00,41.11,41.11,40.88,40.95,89400.0,16.6427,16.6427,16.5495,16.5779,89400.0
2009-01-22 10:00:00,40.93,41.15,40.91,41.0,87700.0,16.5698,16.6589,16.5617,16.5981,87700.0
2009-01-22 10:05:00,41.0,41.09,40.88,41.09,183000.0,16.5981,16.6346,16.5495,16.6346,183000.0
2009-01-22 10:10:00,41.06,41.2,41.04,41.1,73100.0,16.6224,16.6791,16.6143,16.6386,73100.0
2009-01-22 10:15:00,41.1,41.24,40.98,41.24,99800.0,16.6386,16.6953,16.59,16.6953,99800.0
2009-01-22 10:20:00,41.25,41.35,40.97,40.99,101400.0,16.6993,16.7398,16.586,16.5941,101400.0
2009-01-22 10:25:00,40.99,41.29,40.95,41.21,164500.0,16.5941,16.7155,16.5779,16.6831,164500.0
2009-01-22 10:30:00,41.2,41.2,40.9,40.91,139000.0,16.6791,16.6791,16.5576,16.5617,139000.0
2009-01-22 10:35:00,40.91,41.0,40.7,40.72,283600.0,16.5617,16.5981,16.4767,16.4848,283600.0
2009-01-22 10:40:00,40.71,40.93,40.7,40.9,149500.0,16.4807,16.5698,16.4767,16.5576,149500.0
2009-01-22 10:45:00,40.89,41.01,40.8,40.99,73100.0,16.5536,16.6022,16.5172,16.5941,73100.0
2009-01-22 10:50:00,40.98,41.06,40.93,41.01,82100.0,16.59,16.6224,16.5698,16.6022,82100.0
2009-01-22 10:55:00,41.0,41.02,40.86,40.86,189200.0,16.5981,16.6062,16.5414,16.5414,189200.0
2009-01-22 11:00:00,40.85,40.85,40.5,40.62,212100.0,16.5374,16.5374,16.3957,16.4443,212100.0
2009-01-22 11:05:00,40.61,40.68,40.54,40.6,211300.0,16.4402,16.4686,16.4119,16.4362,211300.0
2009-01-22 11:10:00,40.57,40.63,40.51,40.58,80300.0,16.424,16.4483,16.3998,16.4281,80300.0
2009-01-22 11:15:00,40.57,40.69,40.56,40.57,95600.0,16.424,16.4726,16.42,16.424,95600.0
2009-01-22 11:20:00,40.57,40.71,40.5,40.68,106400.0,16.424,16.4807,16.3957,16.4686,106400.0
2009-01-22 11:25:00,40.69,40.84,40.59,40.65,111400.0,16.4726,16.5334,16.4321,16.4564,111400.0
2009-01-22 11:30:00,40.65,40.69,40.56,40.69,79100.0,16.4564,16.4726,16.42,16.4726,79100.0
2009-01-22 11:35:00,40.69,40.69,40.55,40.6,97200.0,16.4726,16.4726,16.416,16.4362,97200.0
2009-01-22 11:40:00,40.59,40.66,40.56,40.59,65500.0,16.4321,16.4605,16.42,16.4321,65500.0
2009-01-22 11:45:00,40.59,40.71,40.57,40.7,54000.0,16.4321,16.4807,16.424,16.4767,54000.0
2009-01-22 11:50:00,40.7,40.8,40.69,40.73,56300.0,16.4767,16.5172,16.4726,16.4888,56300.0
2009-01-22 11:55:00,40.72,40.75,40.59,40.65,48900.0,16.4848,16.4969,16.4321,16.4564,48900.0
2009-01-22 12:00:00,40.67,40.73,40.65,40.68,54100.0,16.4645,16.4888,16.4564,16.4686,54100.0
2009-01-22 12:05:00,40.69,40.75,40.62,40.69,66900.0,16.4726,16.4969,16.4443,16.4726,66900.0
2009-01-22 12:10:00,40.71,40.76,40.7,40.76,31500.0,16.4807,16.501,16.4767,16.501,31500.0
2009-01-22 12:15:00,40.76,40.89,40.73,40.87,59100.0,16.501,16.5536,16.4888,16.5455,59100.0
2009-01-22 12:20:00,40.87,40.95,40.84,40.95,65900.0,16.5455,16.5779,16.5334,16.5779,65900.0
2009-01-22 12:25:00,40.94,41.1,40.89,41.09,107400.0,16.5738,16.6386,16.5536,16.6346,107400.0
2009-01-22 12:30:00,41.09,41.1,40.97,41.07,74200.0,16.6346,16.6386,16.586,16.6265,74200.0
2009-01-22 12:35:00,41.07,41.1,41.02,41.06,49700.0,16.6265,16.6386,16.6062,16.6224,49700.0
2009-01-22 12:40:00,41.06,41.06,40.97,40.99,29100.0,16.6224,16.6224,16.586,16.5941,29100.0
2009-01-22 12:45:00,40.98,41.25,40.96,41.21,39500.0,16.59,16.6993,16.5819,16.6831,39500.0
2009-01-22 12:50:00,41.22,41.25,41.14,41.21,37100.0,16.6872,16.6993,16.6548,16.6831,37100.0
2009-01-22 12:55:00,41.2,41.26,41.0,41.01,85500.0,16.6791,16.7034,16.5981,16.6022,85500.0
2009-01-22 13:00:00,41.0,41.22,40.97,41.21,96200.0,16.5981,16.6872,16.586,16.6831,96200.0
2009-01-22 13:05:00,41.21,41.26,41.08,41.09,54500.0,16.6831,16.7034,16.6305,16.6346,54500.0
2009-01-22 13:10:00,41.08,41.08,40.93,41.01,95300.0,16.6305,16.6305,16.5698,16.6022,95300.0
2009-01-22 13:15:00,40.99,41.12,40.99,41.04,54300.0,16.5941,16.6467,16.5941,16.6143,54300.0
2009-01-22 13:20:00,41.03,41.05,40.87,40.95,86100.0,16.6103,16.6184,16.5455,16.5779,86100.0
2009-01-22 13:25:00,40.93,41.18,40.9,41.03,101200.0,16.5698,16.671,16.5576,16.6103,101200.0
2009-01-22 13:30:00,41.04,41.06,40.91,40.94,90800.0,16.6143,16.6224,16.5617,16.5738,90800.0
2009-01-22 13:35:00,40.94,41.18,40.94,41.12,86000.0,16.5738,16.671,16.5738,16.6467,86000.0
2009-01-22 13:40:00,41.11,41.29,41.09,41.22,121300.0,16.6427,16.7155,16.6346,16.6872,121300.0
2009-01-22 13:45:00,41.22,41.48,41.16,41.42,112600.0,16.6872,16.7924,16.6629,16.7682,112600.0
2009-01-22 13:50:00,41.43,41.49,41.35,41.47,51200.0,16.7722,16.7965,16.7398,16.7884,51200.0
2009-01-22 13:55:00,41.44,41.53,41.33,41.53,49800.0,16.7763,16.8127,16.7317,16.8127,49800.0
2009-01-22 14:00:00,41.53,41.85,41.49,41.82,82400.0,16.8127,16.9422,16.7965,16.9301,82400.0
2009-01-22 14:05:00,41.83,41.95,41.7,41.85,101900.0,16.9341,16.9827,16.8815,16.9422,101900.0
2009-01-22 14:10:00,41.83,42.02,41.78,41.93,156600.0,16.9341,17.0111,16.9139,16.9746,156600.0
2009-01-22 14:15:00,41.93,42.05,41.84,41.96,137800.0,16.9746,17.0232,16.9382,16.9868,137800.0
2009-01-22 14:20:00,41.96,42.05,41.72,41.81,90400.0,16.9868,17.0232,16.8896,16.926,90400.0
2009-01-22 14:25:00,41.8,41.85,41.76,41.8,95600.0,16.922,16.9422,16.9058,16.922,95600.0
2009-01-22 14:30:00,41.78,41.85,41.68,41.71,57900.0,16.9139,16.9422,16.8734,16.8856,57900.0
2009-01-22 14:35:00,41.71,41.84,41.68,41.79,147700.0,16.8856,16.9382,16.8734,16.9179,147700.0
2009-01-22 14:40:00,41.81,41.81,41.62,41.62,153800.0,16.926,16.926,16.8491,16.8491,153800.0
2009-01-22 14:45:00,41.6,41.62,41.27,41.28,157100.0,16.841,16.8491,16.7074,16.7115,157100.0
2009-01-22 14:50:00,41.27,41.46,41.23,41.39,112400.0,16.7074,16.7843,16.6912,16.756,112400.0
2009-01-22 14:55:00,41.39,41.49,41.3,41.46,118700.0,16.756,16.7965,16.7196,16.7843,118700.0
2009-01-22 15:00:00,41.47,41.48,41.12,41.13,154400.0,16.7884,16.7924,16.6467,16.6508,154400.0
2009-01-22 15:05:00,41.12,41.13,41.02,41.05,140100.0,16.6467,16.6508,16.6062,16.6184,140100.0
2009-01-22 15:10:00,41.04,41.25,41.0,41.18,140600.0,16.6143,16.6993,16.5981,16.671,140600.0
2009-01-22 15:15:00,41.2,41.2,40.95,41.04,174500.0,16.6791,16.6791,16.5779,16.6143,174500.0
2009-01-22 15:20:00,41.06,41.21,40.96,41.05,153800.0,16.6224,16.6831,16.5819,16.6184,153800.0
2009-01-22 15:25:00,41.1,41.25,41.08,41.24,131400.0,16.6386,16.6993,16.6305,16.6953,131400.0
2009-01-22 15:30:00,41.24,41.25,41.07,41.2,149500.0,16.6953,16.6993,16.6265,16.6791,149500.0
2009-01-22 15:35:00,41.19,41.22,41.1,41.17,125000.0,16.675,16.6872,16.6386,16.6669,125000.0
2009-01-22 15:40:00,41.17,41.62,41.17,41.56,151000.0,16.6669,16.8491,16.6669,16.8248,151000.0
2009-01-22 15:45:00,41.56,41.66,41.5,41.65,172100.0,16.8248,16.8653,16.8005,16.8613,172100.0
2009-01-22 15:50:00,41.66,41.67,41.39,41.42,214200.0,16.8653,16.8694,16.756,16.7682,214200.0
2009-01-22 15:55:00,41.41,41.43,41.37,41.4,237000.0,16.7641,16.7722,16.7479,16.7601,237000.0
2009-01-23 09:30:00,39.28,39.83,39.28,39.68,864400.0,15.9018,16.1245,15.9018,16.0637,864400.0
2009-01-23 09:35:00,39.68,39.82,39.6,39.77,487100.0,16.0637,16.1204,16.0314,16.1002,487100.0
2009-01-23 09:40:00,39.77,39.88,39.74,39.85,477700.0,16.1002,16.1447,16.088,16.1326,477700.0
2009-01-23 09:45:00,39.83,39.87,39.64,39.71,232200.0,16.1245,16.1407,16.0476,16.0759,232200.0
2009-01-23 09:50:00,39.71,39.77,39.64,39.77,132700.0,16.0759,16.1002,16.0476,16.1002,132700.0
2009-01-23 09:55:00,39.75,39.79,39.65,39.68,152300.0,16.0921,16.1083,16.0516,16.0637,152300.0
2009-01-23 10:00:00,39.66,39.87,39.63,39.86,231500.0,16.0557,16.1407,16.0435,16.1366,231500.0
2009-01-23 10:05:00,39.86,39.94,39.78,39.87,174900.0,16.1366,16.169,16.1042,16.1407,174900.0
2009-01-23 10:10:00,39.88,39.98,39.8,39.96,208000.0,16.1447,16.1852,16.1123,16.1771,208000.0
2009-01-23 10:15:00,39.94,40.08,39.9,40.05,288800.0,16.169,16.2257,16.1528,16.2135,288800.0
2009-01-23 10:20:00,40.05,40.25,39.93,40.25,204700.0,16.2135,16.2945,16.165,16.2945,204700.0
2009-01-23 10:25:00,40.25,40.27,40.17,40.18,110600.0,16.2945,16.3026,16.2621,16.2662,110600.0
2009-01-23 10:30:00,40.18,40.18,39.76,39.77,213500.0,16.2662,16.2662,16.0961,16.1002,213500.0
2009-01-23 10:35:00,39.77,39.87,39.73,39.79,188000.0,16.1002,16.1407,16.084,16.1083,188000.0
2009-01-23 10:40:00,39.78,39.78,39.68,39.71,115700.0,16.1042,16.1042,16.0637,16.0759,115700.0
2009-01-23 10:45:00,39.7,39.87,39.67,39.84,133000.0,16.0718,16.1407,16.0597,16.1285,133000.0
2009-01-23 10:50:00,39.84,39.98,39.8,39.93,79400.0,16.1285,16.1852,16.1123,16.165,79400.0
2009-01-23 10:55:00,39.94,39.94,39.82,39.88,66800.0,16.169,16.169,16.1204,16.1447,66800.0
2009-01-23 11:00:00,39.88,40.21,39.88,40.21,180500.0,16.1447,16.2783,16.1447,16.2783,180500.0
2009-01-23 11:05:00,40.2,40.24,40.14,40.2,196600.0,16.2743,16.2905,16.25,16.2743,196600.0
2009-01-23 11:10:00,40.21,40.36,40.18,40.36,71300.0,16.2783,16.339,16.2662,16.339,71300.0
2009-01-23 11:15:00,40.34,40.64,40.34,40.55,148000.0,16.3309,16.4524,16.3309,16.416,148000.0
2009-01-23 11:20:00,40.55,40.62,40.42,40.44,142100.0,16.416,16.4443,16.3633,16.3714,142100.0
2009-01-23 11:25:00,40.44,40.47,40.15,40.17,192200.0,16.3714,16.3836,16.254,16.2621,192200.0
2009-01-23 11:30:00,40.17,40.17,40.01,40.01,147400.0,16.2621,16.2621,16.1973,16.1973,147400.0
2009-01-23 11:35:00,40.01,40.17,40.01,40.12,178900.0,16.1973,16.2621,16.1973,16.2419,178900.0
2009-01-23 11:40:00,40.13,40.3,40.13,40.22,85500.0,16.2459,16.3147,16.2459,16.2824,85500.0
2009-01-23 11:45:00,40.22,40.24,40.03,40.11,84800.0,16.2824,16.2905,16.2054,16.2378,84800.0
2009-01-23 11:50:00,40.1,40.17,40.03,40.1,109600.0,16.2338,16.2621,16.2054,16.2338,109600.0
2009-01-23 11:55:00,40.1,40.12,39.87,39.99,121200.0,16.2338,16.2419,16.1407,16.1892,121200.0
2009-01-23 12:00:00,39.97,40.08,39.95,40.06,86200.0,16.1811,16.2257,16.1731,16.2176,86200.0
2009-01-23 12:05:00,40.08,40.17,40.02,40.03,68300.0,16.2257,16.2621,16.2014,16.2054,68300.0
2009-01-23 12:10:00,40.04,40.23,40.04,40.2,51200.0,16.2095,16.2864,16.2095,16.2743,51200.0
2009-01-23 12:15:00,40.18,40.31,40.17,40.27,65100.0,16.2662,16.3188,16.2621,16.3026,65100.0
2009-01-23 12:20:00,40.29,40.49,40.27,40.44,103200.0,16.3107,16.3917,16.3026,16.3714,103200.0
2009-01-23 12:25:00,40.44,40.51,40.38,40.5,96800.0,16.3714,16.3998,16.3471,16.3957,96800.0
2009-01-23 12:30:00,40.5,40.5,40.29,40.36,78700.0,16.3957,16.3957,16.3107,16.339,78700.0
2009-01-23 12:35:00,40.36,40.38,40.15,40.16,110600.0,16.339,16.3471,16.254,16.2581,110600.0
2009-01-23 12:40:00,40.14,40.27,40.12,40.24,70700.0,16.25,16.3026,16.2419,16.2905,70700.0
2009-01-23 12:45:00,40.24,40.51,40.19,40.43,75100.0,16.2905,16.3998,16.2702,16.3674,75100.0
2009-01-23 12:50:00,40.48,40.54,40.42,40.44,68200.0,16.3876,16.4119,16.3633,16.3714,68200.0
2009-01-23 12:55:00,40.44,40.55,40.34,40.53,49000.0,16.3714,16.416,16.3309,16.4079,49000.0
2009-01-23 13:00:00,40.5,40.62,40.43,40.6,89000.0,16.3957,16.4443,16.3674,16.4362,89000.0
2009-01-23 13:05:00,40.6,40.64,40.48,40.54,97300.0,16.4362,16.4524,16.3876,16.4119,97300.0
2009-01-23 13:10:00,40.54,40.75,40.52,40.68,69300.0,16.4119,16.4969,16.4038,16.4686,69300.0
2009-01-23 13:15:00,40.69,40.85,40.65,40.84,61900.0,16.4726,16.5374,16.4564,16.5334,61900.0
2009-01-23 13:20:00,40.84,40.9,40.77,40.78,161200.0,16.5334,16.5576,16.505,16.5091,161200.0
2009-01-23 13:25:00,40.8,40.93,40.75,40.76,118200.0,16.5172,16.5698,16.4969,16.501,118200.0
2009-01-23 13:30:00,40.72,41.1,40.7,40.81,173600.0,16.4848,16.6386,16.4767,16.5212,173600.0
2009-01-23 13:35:00,40.81,40.92,40.74,40.75,102100.0,16.5212,16.5657,16.4929,16.4969,102100.0
2009-01-23 13:40:00,40.78,40.86,40.77,40.86,116600.0,16.5091,16.5414,16.505,16.5414,116600.0
2009-01-23 13:45:00,40.86,40.99,40.83,40.92,154800.0,16.5414,16.5941,16.5293,16.5657,154800.0
2009-01-23 13:50:00,40.93,40.94,40.78,40.87,79800.0,16.5698,16.5738,16.5091,16.5455,79800.0
2009-01-23 13:55:00,40.86,41.04,40.78,40.96,202200.0,16.5414,16.6143,16.5091,16.5819,202200.0
2009-01-23 14:00:00,40.96,41.08,40.87,40.88,208000.0,16.5819,16.6305,16.5455,16.5495,208000.0
2009-01-23 14:05:00,40.87,40.98,40.83,40.83,179700.0,16.5455,16.59,16.5293,16.5293,179700.0
2009-01-23 14:10:00,40.84,40.84,40.63,40.65,158800.0,16.5334,16.5334,16.4483,16.4564,158800.0
2009-01-23 14:15:00,40.65,40.77,40.62,40.71,191400.0,16.4564,16.505,16.4443,16.4807,191400.0
2009-01-23 14:20:00,40.72,40.83,38.92,40.82,259600.0,16.4848,16.5293,15.7561,16.5253,259600.0
2009-01-23 14:25:00,40.82,40.84,40.76,40.8,135400.0,16.5253,16.5334,16.501,16.5172,135400.0
2009-01-23 14:30:00,40.81,40.84,40.56,40.56,122000.0,16.5212,16.5334,16.42,16.42,122000.0
2009-01-23 14:35:00,40.56,40.68,40.53,40.68,123500.0,16.42,16.4686,16.4079,16.4686,123500.0
2009-01-23 14:40:00,40.68,40.8,40.53,40.63,97700.0,16.4686,16.5172,16.4079,16.4483,97700.0
2009-01-23 14:45:00,40.63,40.66,40.51,40.6,157900.0,16.4483,16.4605,16.3998,16.4362,157900.0
2009-01-23 14:50:00,40.62,40.62,40.33,40.36,176800.0,16.4443,16.4443,16.3269,16.339,176800.0
2009-01-23 14:55:00,40.36,40.39,40.2,40.31,143900.0,16.339,16.3512,16.2743,16.3188,143900.0
2009-01-23 15:00:00,40.32,40.51,40.27,40.42,265100.0,16.3228,16.3998,16.3026,16.3633,265100.0
2009-01-23 15:05:00,40.43,40.47,40.25,40.26,210200.0,16.3674,16.3836,16.2945,16.2986,210200.0
2009-01-23 15:10:00,40.26,40.47,40.2,40.36,109800.0,16.2986,16.3836,16.2743,16.339,109800.0
2009-01-23 15:15:00,40.36,40.46,40.33,40.4,85600.0,16.339,16.3795,16.3269,16.3552,85600.0
2009-01-23 15:20:00,40.41,40.64,40.37,40.59,89200.0,16.3593,16.4524,16.3431,16.4321,89200.0
2009-01-23 15:25:00,40.6,40.65,40.56,40.57,88700.0,16.4362,16.4564,16.42,16.424,88700.0
2009-01-23 15:30:00,40.55,40.63,40.5,40.62,90000.0,16.416,16.4483,16.3957,16.4443,90000.0
2009-01-23 15:35:00,40.63,40.73,40.6,40.71,138800.0,16.4483,16.4888,16.4362,16.4807,138800.0
2009-01-23 15:40:00,40.73,40.8,40.68,40.7,100600.0,16.4888,16.5172,16.4686,16.4767,100600.0
2009-01-23 15:45:00,40.71,40.79,40.67,40.79,143000.0,16.4807,16.5131,16.4645,16.5131,143000.0
2009-01-23 15:50:00,40.78,40.86,40.75,40.8,252100.0,16.5091,16.5414,16.4969,16.5172,252100.0
2009-01-23 15:55:00,40.8,40.81,40.7,40.78,199000.0,16.5172,16.5212,16.4767,16.5091,199000.0
2009-01-26 09:30:00,41.59,41.7,41.41,41.5,321000.0,16.837,16.8815,16.7641,16.8005,321000.0
2009-01-26 09:35:00,41.5,41.65,41.49,41.65,124300.0,16.8005,16.8613,16.7965,16.8613,124300.0
2009-01-26 09:40:00,41.64,41.87,41.64,41.78,118800.0,16.8572,16.9503,16.8572,16.9139,118800.0
2009-01-26 09:45:00,41.78,41.86,41.54,41.6,170400.0,16.9139,16.9463,16.8167,16.841,170400.0
2009-01-26 09:50:00,41.6,41.8,41.56,41.78,137100.0,16.841,16.922,16.8248,16.9139,137100.0
2009-01-26 09:55:00,41.77,41.9,41.63,41.89,105600.0,16.9098,16.9625,16.8532,16.9584,105600.0
2009-01-26 10:00:00,41.9,42.37,41.89,42.22,165900.0,16.9625,17.1527,16.9584,17.092,165900.0
2009-01-26 10:05:00,42.23,42.4,42.17,42.29,166800.0,17.0961,17.1649,17.0718,17.1204,166800.0
2009-01-26 10:10:00,42.28,42.4,42.21,42.3,195600.0,17.1163,17.1649,17.088,17.1244,195600.0
2009-01-26 10:15:00,42.3,42.49,42.27,42.47,140800.0,17.1244,17.2013,17.1123,17.1932,140800.0
2009-01-26 10:20:00,42.48,42.69,42.45,42.63,170100.0,17.1973,17.2823,17.1851,17.258,170100.0
2009-01-26 10:25:00,42.64,42.67,42.48,42.51,83400.0,17.2621,17.2742,17.1973,17.2094,83400.0
2009-01-26 10:30:00,42.5,42.59,42.42,42.5,77000.0,17.2054,17.2418,17.173,17.2054,77000.0
2009-01-26 10:35:00,42.5,42.5,42.32,42.33,95400.0,17.2054,17.2054,17.1325,17.1366,95400.0
2009-01-26 10:40:00,42.34,42.39,42.25,42.27,114600.0,17.1406,17.1608,17.1042,17.1123,114600.0
2009-01-26 10:45:00,42.27,42.52,42.25,42.52,163300.0,17.1123,17.2135,17.1042,17.2135,163300.0
2009-01-26 10:50:00,42.51,42.57,42.48,42.51,86900.0,17.2094,17.2337,17.1973,17.2094,86900.0
2009-01-26 10:55:00,42.53,42.62,42.51,42.62,114700.0,17.2175,17.254,17.2094,17.254,114700.0
2009-01-26 11:00:00,42.61,42.81,42.6,42.63,144800.0,17.2499,17.3309,17.2459,17.258,144800.0
2009-01-26 11:05:00,42.64,42.67,42.49,42.51,132800.0,17.2621,17.2742,17.2013,17.2094,132800.0
2009-01-26 11:10:00,42.51,42.57,42.48,42.54,86900.0,17.2094,17.2337,17.1973,17.2216,86900.0
2009-01-26 11:15:00,42.55,42.66,42.42,42.5,108100.0,17.2256,17.2701,17.173,17.2054,108100.0
2009-01-26 11:20:00,42.49,42.51,42.44,42.5,73700.0,17.2013,17.2094,17.1811,17.2054,73700.0
2009-01-26 11:25:00,42.49,42.55,42.45,42.54,84800.0,17.2013,17.2256,17.1851,17.2216,84800.0
2009-01-26 11:30:00,42.55,42.6,42.52,42.57,80100.0,17.2256,17.2459,17.2135,17.2337,80100.0
2009-01-26 11:35:00,42.57,42.73,42.57,42.66,77900.0,17.2337,17.2985,17.2337,17.2701,77900.0
2009-01-26 11:40:00,42.64,42.64,42.49,42.51,52700.0,17.2621,17.2621,17.2013,17.2094,52700.0
2009-01-26 11:45:00,42.51,42.56,42.39,42.42,72800.0,17.2094,17.2297,17.1608,17.173,72800.0
2009-01-26 11:50:00,42.42,42.45,42.39,42.44,56100.0,17.173,17.1851,17.1608,17.1811,56100.0
2009-01-26 11:55:00,42.44,42.54,42.43,42.52,49900.0,17.1811,17.2216,17.177,17.2135,49900.0
2009-01-26 12:00:00,42.54,42.68,42.54,42.67,54200.0,17.2216,17.2782,17.2216,17.2742,54200.0
2009-01-26 12:05:00,42.66,42.68,42.63,42.66,35400.0,17.2701,17.2782,17.258,17.2701,35400.0
2009-01-26 12:10:00,42.67,42.7,42.57,42.67,75300.0,17.2742,17.2863,17.2337,17.2742,75300.0
2009-01-26 12:15:00,42.68,42.77,42.66,42.75,84600.0,17.2782,17.3147,17.2701,17.3066,84600.0
2009-01-26 12:20:00,42.74,42.95,42.74,42.94,122800.0,17.3025,17.3875,17.3025,17.3835,122800.0
2009-01-26 12:25:00,42.94,42.98,42.89,42.96,117300.0,17.3835,17.3997,17.3633,17.3916,117300.0
2009-01-26 12:30:00,42.96,42.99,42.7,42.73,87000.0,17.3916,17.4037,17.2863,17.2985,87000.0
2009-01-26 12:35:00,42.72,42.76,42.61,42.76,94300.0,17.2944,17.3106,17.2499,17.3106,94300.0
2009-01-26 12:40:00,42.75,42.85,42.73,42.85,57700.0,17.3066,17.3471,17.2985,17.3471,57700.0
2009-01-26 12:45:00,42.84,42.97,42.84,42.85,62500.0,17.343,17.3956,17.343,17.3471,62500.0
2009-01-26 12:50:00,42.86,42.88,42.7,42.83,66900.0,17.3511,17.3592,17.2863,17.339,66900.0
2009-01-26 12:55:00,42.84,42.87,42.7,42.72,46000.0,17.343,17.3552,17.2863,17.2944,46000.0
2009-01-26 13:00:00,42.72,42.83,42.68,42.8,55400.0,17.2944,17.339,17.2782,17.3268,55400.0
2009-01-26 13:05:00,42.81,42.81,42.58,42.67,53900.0,17.3309,17.3309,17.2378,17.2742,53900.0
2009-01-26 13:10:00,42.69,42.74,42.6,42.61,76200.0,17.2823,17.3025,17.2459,17.2499,76200.0
2009-01-26 13:15:00,42.62,42.74,42.62,42.66,52000.0,17.254,17.3025,17.254,17.2701,52000.0
2009-01-26 13:20:00,42.67,42.78,42.56,42.78,51700.0,17.2742,17.3187,17.2297,17.3187,51700.0
2009-01-26 13:25:00,42.76,42.9,42.72,42.84,104400.0,17.3106,17.3673,17.2944,17.343,104400.0
2009-01-26 13:30:00,42.84,42.86,42.62,42.64,103000.0,17.343,17.3511,17.254,17.2621,103000.0
2009-01-26 13:35:00,42.6,42.66,42.58,42.62,62700.0,17.2459,17.2701,17.2378,17.254,62700.0
2009-01-26 13:40:00,42.62,42.86,42.62,42.86,57600.0,17.254,17.3511,17.254,17.3511,57600.0
2009-01-26 13:45:00,42.86,42.88,42.76,42.77,65600.0,17.3511,17.3592,17.3106,17.3147,65600.0
2009-01-26 13:50:00,42.76,42.78,42.6,42.63,67800.0,17.3106,17.3187,17.2459,17.258,67800.0
2009-01-26 13:55:00,42.62,42.67,42.58,42.65,77500.0,17.254,17.2742,17.2378,17.2661,77500.0
2009-01-26 14:00:00,42.64,42.66,42.53,42.56,169100.0,17.2621,17.2701,17.2175,17.2297,169100.0
2009-01-26 14:05:00,42.56,42.58,42.4,42.44,135900.0,17.2297,17.2378,17.1649,17.1811,135900.0
2009-01-26 14:10:00,42.44,42.48,42.18,42.19,160300.0,17.1811,17.1973,17.0758,17.0799,160300.0
2009-01-26 14:15:00,42.2,42.29,42.14,42.28,102500.0,17.0839,17.1204,17.0596,17.1163,102500.0
2009-01-26 14:20:00,42.29,42.32,42.25,42.31,100500.0,17.1204,17.1325,17.1042,17.1285,100500.0
2009-01-26 14:25:00,42.3,42.4,42.27,42.39,87600.0,17.1244,17.1649,17.1123,17.1608,87600.0
2009-01-26 14:30:00,42.38,42.45,42.35,42.45,105500.0,17.1568,17.1851,17.1447,17.1851,105500.0
2009-01-26 14:35:00,42.45,42.5,42.38,42.38,94200.0,17.1851,17.2054,17.1568,17.1568,94200.0
2009-01-26 14:40:00,42.37,42.45,42.3,42.34,90000.0,17.1527,17.1851,17.1244,17.1406,90000.0
2009-01-26 14:45:00,42.37,42.54,42.31,42.53,99600.0,17.1527,17.2216,17.1285,17.2175,99600.0
2009-01-26 14:50:00,42.54,42.73,42.51,42.7,127000.0,17.2216,17.2985,17.2094,17.2863,127000.0
2009-01-26 14:55:00,42.7,42.78,42.59,42.69,108600.0,17.2863,17.3187,17.2418,17.2823,108600.0
2009-01-26 15:00:00,42.68,42.83,42.66,42.8,78300.0,17.2782,17.339,17.2701,17.3268,78300.0
2009-01-26 15:05:00,42.81,42.94,42.77,42.92,75300.0,17.3309,17.3835,17.3147,17.3754,75300.0
2009-01-26 15:10:00,42.92,42.97,42.78,42.82,94600.0,17.3754,17.3956,17.3187,17.3349,94600.0
2009-01-26 15:15:00,42.83,42.83,42.68,42.78,115500.0,17.339,17.339,17.2782,17.3187,115500.0
2009-01-26 15:20:00,42.75,42.9,42.73,42.82,103000.0,17.3066,17.3673,17.2985,17.3349,103000.0
2009-01-26 15:25:00,42.83,42.99,42.83,42.88,89100.0,17.339,17.4037,17.339,17.3592,89100.0
2009-01-26 15:30:00,42.89,42.91,42.7,42.75,119600.0,17.3633,17.3714,17.2863,17.3066,119600.0
2009-01-26 15:35:00,42.76,42.92,42.73,42.77,154400.0,17.3106,17.3754,17.2985,17.3147,154400.0
2009-01-26 15:40:00,42.77,42.85,42.57,42.68,180900.0,17.3147,17.3471,17.2337,17.2782,180900.0
2009-01-26 15:45:00,42.69,42.75,42.61,42.73,151200.0,17.2823,17.3066,17.2499,17.2985,151200.0
2009-01-26 15:50:00,42.73,42.76,42.67,42.74,193900.0,17.2985,17.3106,17.2742,17.3025,193900.0
2009-01-26 15:55:00,42.74,42.78,42.64,42.66,155600.0,17.3025,17.3187,17.2621,17.2701,155600.0
2009-01-27 09:30:00,42.77,42.77,42.47,42.56,180400.0,17.3147,17.3147,17.1932,17.2297,180400.0
2009-01-27 09:35:00,42.55,42.86,42.48,42.84,133800.0,17.2256,17.3511,17.1973,17.343,133800.0
2009-01-27 09:40:00,42.85,42.87,42.7,42.79,130000.0,17.3471,17.3552,17.2863,17.3228,130000.0
2009-01-27 09:45:00,42.78,42.88,42.6,42.67,115800.0,17.3187,17.3592,17.2459,17.2742,115800.0
2009-01-27 09:50:00,42.68,42.73,42.61,42.61,117300.0,17.2782,17.2985,17.2499,17.2499,117300.0
2009-01-27 09:55:00,42.63,42.72,42.57,42.65,141200.0,17.258,17.2944,17.2337,17.2661,141200.0
2009-01-27 10:00:00,42.65,42.71,42.43,42.5,137300.0,17.2661,17.2904,17.177,17.2054,137300.0
2009-01-27 10:05:00,42.49,42.51,42.17,42.29,122400.0,17.2013,17.2094,17.0718,17.1204,122400.0
2009-01-27 10:10:00,42.28,42.43,42.22,42.34,83200.0,17.1163,17.177,17.092,17.1406,83200.0
2009-01-27 10:15:00,42.36,42.45,42.3,42.37,88100.0,17.1487,17.1851,17.1244,17.1527,88100.0
2009-01-27 10:20:00,42.38,42.68,42.38,42.56,83800.0,17.1568,17.2782,17.1568,17.2297,83800.0
2009-01-27 10:25:00,42.58,42.68,42.52,42.59,48300.0,17.2378,17.2782,17.2135,17.2418,48300.0
2009-01-27 10:30:00,42.59,42.68,42.46,42.65,57500.0,17.2418,17.2782,17.1892,17.2661,57500.0
2009-01-27 10:35:00,42.66,42.76,42.65,42.71,68500.0,17.2701,17.3106,17.2661,17.2904,68500.0
2009-01-27 10:40:00,42.72,42.78,42.66,42.7,81600.0,17.2944,17.3187,17.2701,17.2863,81600.0
2009-01-27 10:45:00,42.67,42.68,42.53,42.6,62200.0,17.2742,17.2782,17.2175,17.2459,62200.0
2009-01-27 10:50:00,42.56,42.74,42.56,42.65,72200.0,17.2297,17.3025,17.2297,17.2661,72200.0
2009-01-27 10:55:00,42.65,42.84,42.63,42.79,82700.0,17.2661,17.343,17.258,17.3228,82700.0
2009-01-27 11:00:00,42.79,42.84,42.76,42.82,52900.0,17.3228,17.343,17.3106,17.3349,52900.0
2009-01-27 11:05:00,42.83,43.08,42.81,43.06,95700.0,17.339,17.4402,17.3309,17.4321,95700.0
2009-01-27 11:10:00,43.05,43.09,42.93,42.94,103600.0,17.428,17.4442,17.3795,17.3835,103600.0
2009-01-27 11:15:00,42.94,43.21,42.92,43.11,125300.0,17.3835,17.4928,17.3754,17.4523,125300.0
2009-01-27 11:20:00,43.12,43.22,43.08,43.18,132900.0,17.4564,17.4969,17.4402,17.4807,132900.0
2009-01-27 11:25:00,43.19,43.23,43.13,43.21,108700.0,17.4847,17.5009,17.4604,17.4928,108700.0
2009-01-27 11:30:00,43.21,43.25,43.14,43.17,91500.0,17.4928,17.509,17.4645,17.4766,91500.0
2009-01-27 11:35:00,43.16,43.29,43.15,43.2,94500.0,17.4726,17.5252,17.4685,17.4888,94500.0
2009-01-27 11:40:00,43.17,43.18,43.06,43.14,56400.0,17.4766,17.4807,17.4321,17.4645,56400.0
2009-01-27 11:45:00,43.14,43.25,43.14,43.16,35500.0,17.4645,17.509,17.4645,17.4726,35500.0
2009-01-27 11:50:00,43.17,43.21,43.13,43.18,55200.0,17.4766,17.4928,17.4604,17.4807,55200.0
2009-01-27 11:55:00,43.21,43.22,43.08,43.13,40600.0,17.4928,17.4969,17.4402,17.4604,40600.0
2009-01-27 12:00:00,43.13,43.2,43.07,43.15,52700.0,17.4604,17.4888,17.4361,17.4685,52700.0
2009-01-27 12:05:00,43.13,43.24,43.13,43.22,22900.0,17.4604,17.505,17.4604,17.4969,22900.0
2009-01-27 12:10:00,43.23,43.32,43.2,43.32,51800.0,17.5009,17.5373,17.4888,17.5373,51800.0
2009-01-27 12:15:00,43.3,43.4,43.3,43.37,43100.0,17.5292,17.5697,17.5292,17.5576,43100.0
2009-01-27 12:20:00,43.38,43.41,43.3,43.35,36000.0,17.5616,17.5738,17.5292,17.5495,36000.0
2009-01-27 12:25:00,43.35,43.48,43.32,43.44,49900.0,17.5495,17.6021,17.5373,17.5859,49900.0
2009-01-27 12:30:00,43.46,43.54,43.42,43.44,63300.0,17.594,17.6264,17.5778,17.5859,63300.0
2009-01-27 12:35:00,43.45,43.47,43.41,43.44,27500.0,17.59,17.5981,17.5738,17.5859,27500.0
2009-01-27 12:40:00,43.45,43.55,43.44,43.45,79400.0,17.59,17.6304,17.5859,17.59,79400.0
2009-01-27 12:45:00,43.47,43.47,43.34,43.37,30100.0,17.5981,17.5981,17.5454,17.5576,30100.0
2009-01-27 12:50:00,43.36,43.44,43.34,43.41,46100.0,17.5535,17.5859,17.5454,17.5738,46100.0
2009-01-27 12:55:00,43.4,43.48,43.39,43.41,52600.0,17.5697,17.6021,17.5657,17.5738,52600.0
2009-01-27 13:00:00,43.41,43.45,43.38,43.41,43700.0,17.5738,17.59,17.5616,17.5738,43700.0
2009-01-27 13:05:00,43.42,43.42,43.28,43.37,68000.0,17.5778,17.5778,17.5211,17.5576,68000.0
2009-01-27 13:10:00,43.36,43.5,43.33,43.44,55400.0,17.5535,17.6102,17.5414,17.5859,55400.0
2009-01-27 13:15:00,43.43,43.45,43.34,43.36,37500.0,17.5819,17.59,17.5454,17.5535,37500.0
2009-01-27 13:20:00,43.35,43.48,43.33,43.48,29900.0,17.5495,17.6021,17.5414,17.6021,29900.0
2009-01-27 13:25:00,43.47,43.48,43.3,43.32,48500.0,17.5981,17.6021,17.5292,17.5373,48500.0
2009-01-27 13:30:00,43.32,43.46,43.29,43.36,55800.0,17.5373,17.594,17.5252,17.5535,55800.0
2009-01-27 13:35:00,43.37,43.38,43.26,43.29,37600.0,17.5576,17.5616,17.513,17.5252,37600.0
2009-01-27 13:40:00,43.31,43.47,43.28,43.33,63600.0,17.5333,17.5981,17.5211,17.5414,63600.0
2009-01-27 13:45:00,43.32,43.41,43.25,43.29,36100.0,17.5373,17.5738,17.509,17.5252,36100.0
2009-01-27 13:50:00,43.3,43.45,43.29,43.41,23600.0,17.5292,17.59,17.5252,17.5738,23600.0
2009-01-27 13:55:00,43.41,43.42,43.25,43.27,41800.0,17.5738,17.5778,17.509,17.5171,41800.0
2009-01-27 14:00:00,43.28,43.3,43.2,43.22,42800.0,17.5211,17.5292,17.4888,17.4969,42800.0
2009-01-27 14:05:00,43.22,43.24,43.06,43.09,56800.0,17.4969,17.505,17.4321,17.4442,56800.0
2009-01-27 14:10:00,43.09,43.17,43.03,43.09,84600.0,17.4442,17.4766,17.4199,17.4442,84600.0
2009-01-27 14:15:00,43.05,43.19,43.04,43.12,66600.0,17.428,17.4847,17.424,17.4564,66600.0
2009-01-27 14:20:00,43.11,43.15,43.0,43.0,57300.0,17.4523,17.4685,17.4078,17.4078,57300.0
2009-01-27 14:25:00,43.0,43.06,42.87,42.9,89900.0,17.4078,17.4321,17.3552,17.3673,89900.0
2009-01-27 14:30:00,42.93,42.94,42.8,42.86,86300.0,17.3795,17.3835,17.3268,17.3511,86300.0
2009-01-27 14:35:00,42.86,43.07,42.86,42.93,55300.0,17.3511,17.4361,17.3511,17.3795,55300.0
2009-01-27 14:40:00,42.93,42.98,42.88,42.93,60500.0,17.3795,17.3997,17.3592,17.3795,60500.0
2009-01-27 14:45:00,42.94,43.0,42.87,43.0,54900.0,17.3835,17.4078,17.3552,17.4078,54900.0
2009-01-27 14:50:00,43.0,43.18,42.99,43.15,72600.0,17.4078,17.4807,17.4037,17.4685,72600.0
2009-01-27 14:55:00,43.15,43.15,43.04,43.06,57000.0,17.4685,17.4685,17.424,17.4321,57000.0
2009-01-27 15:00:00,43.08,43.15,42.9,42.97,126200.0,17.4402,17.4685,17.3673,17.3956,126200.0
2009-01-27 15:05:00,42.98,43.05,42.88,43.05,112900.0,17.3997,17.428,17.3592,17.428,112900.0
2009-01-27 15:10:00,43.06,43.1,42.96,43.05,84600.0,17.4321,17.4483,17.3916,17.428,84600.0
2009-01-27 15:15:00,43.06,43.14,43.05,43.11,62000.0,17.4321,17.4645,17.428,17.4523,62000.0
2009-01-27 15:20:00,43.11,43.24,43.1,43.22,105900.0,17.4523,17.505,17.4483,17.4969,105900.0
2009-01-27 15:25:00,43.24,43.28,43.15,43.23,100000.0,17.505,17.5211,17.4685,17.5009,100000.0
2009-01-27 15:30:00,43.22,43.24,43.06,43.13,108200.0,17.4969,17.505,17.4321,17.4604,108200.0
2009-01-27 15:35:00,43.14,43.22,43.09,43.19,70200.0,17.4645,17.4969,17.4442,17.4847,70200.0
2009-01-27 15:40:00,43.19,43.19,43.11,43.15,115400.0,17.4847,17.4847,17.4523,17.4685,115400.0
2009-01-27 15:45:00,43.15,43.18,43.1,43.1,119900.0,17.4685,17.4807,17.4483,17.4483,119900.0
2009-01-27 15:50:00,43.12,43.15,43.07,43.11,155200.0,17.4564,17.4685,17.4361,17.4523,155200.0
2009-01-27 15:55:00,43.1,43.12,43.0,43.06,202300.0,17.4483,17.4564,17.4078,17.4321,202300.0
2009-01-28 09:30:00,44.14,44.2,43.9,43.92,233100.0,17.8693,17.8936,17.7721,17.7802,233100.0
2009-01-28 09:35:00,43.92,44.13,43.85,43.96,213900.0,17.7802,17.8653,17.7519,17.7964,213900.0
2009-01-28 09:40:00,43.97,44.04,43.78,43.81,150700.0,17.8005,17.8288,17.7236,17.7357,150700.0
2009-01-28 09:45:00,43.8,43.9,43.75,43.75,82600.0,17.7317,17.7721,17.7114,17.7114,82600.0
2009-01-28 09:50:00,43.76,43.85,43.7,43.72,114100.0,17.7155,17.7519,17.6912,17.6993,114100.0
2009-01-28 09:55:00,43.71,43.72,43.55,43.57,101400.0,17.6952,17.6993,17.6304,17.6385,101400.0
2009-01-28 10:00:00,43.57,43.64,43.45,43.45,89200.0,17.6385,17.6669,17.59,17.59,89200.0
2009-01-28 10:05:00,43.44,43.58,43.42,43.52,96900.0,17.5859,17.6426,17.5778,17.6183,96900.0
2009-01-28 10:10:00,43.52,43.56,43.45,43.53,97700.0,17.6183,17.6345,17.59,17.6224,97700.0
2009-01-28 10:15:00,43.53,43.57,43.46,43.46,133600.0,17.6224,17.6385,17.594,17.594,133600.0
2009-01-28 10:20:00,43.48,43.52,43.44,43.44,176100.0,17.6021,17.6183,17.5859,17.5859,176100.0
2009-01-28 10:25:00,43.45,43.49,43.39,43.48,153200.0,17.59,17.6062,17.5657,17.6021,153200.0
2009-01-28 10:30:00,43.48,43.51,43.25,43.47,335600.0,17.6021,17.6143,17.509,17.5981,335600.0
2009-01-28 10:35:00,43.47,43.65,43.46,43.65,106700.0,17.5981,17.6709,17.594,17.6709,106700.0
2009-01-28 10:40:00,43.65,43.68,43.56,43.63,134600.0,17.6709,17.6831,17.6345,17.6628,134600.0
2009-01-28 10:45:00,43.63,43.74,43.63,43.7,67000.0,17.6628,17.7074,17.6628,17.6912,67000.0
2009-01-28 10:50:00,43.69,43.75,43.64,43.7,76100.0,17.6871,17.7114,17.6669,17.6912,76100.0
2009-01-28 10:55:00,43.7,43.8,43.64,43.75,133100.0,17.6912,17.7317,17.6669,17.7114,133100.0
2009-01-28 11:00:00,43.76,43.84,43.75,43.81,112300.0,17.7155,17.7479,17.7114,17.7357,112300.0
2009-01-28 11:05:00,43.82,43.86,43.72,43.81,117100.0,17.7398,17.7559,17.6993,17.7357,117100.0
2009-01-28 11:10:00,43.82,43.82,43.59,43.63,184300.0,17.7398,17.7398,17.6466,17.6628,184300.0
2009-01-28 11:15:00,43.64,43.66,43.51,43.61,92200.0,17.6669,17.675,17.6143,17.6547,92200.0
2009-01-28 11:20:00,43.6,43.6,43.45,43.47,94300.0,17.6507,17.6507,17.59,17.5981,94300.0
2009-01-28 11:25:00,43.48,43.56,43.37,43.41,74800.0,17.6021,17.6345,17.5576,17.5738,74800.0
2009-01-28 11:30:00,43.42,43.48,43.36,43.4,70700.0,17.5778,17.6021,17.5535,17.5697,70700.0
2009-01-28 11:35:00,43.39,43.39,43.2,43.23,81700.0,17.5657,17.5657,17.4888,17.5009,81700.0
2009-01-28 11:40:00,43.24,43.38,43.22,43.23,80000.0,17.505,17.5616,17.4969,17.5009,80000.0
2009-01-28 11:45:00,43.24,43.27,43.2,43.27,61000.0,17.505,17.5171,17.4888,17.5171,61000.0
2009-01-28 11:50:00,43.25,43.38,43.25,43.35,58100.0,17.509,17.5616,17.509,17.5495,58100.0
2009-01-28 11:55:00,43.35,43.42,43.27,43.29,49000.0,17.5495,17.5778,17.5171,17.5252,49000.0
2009-01-28 12:00:00,43.31,43.37,43.26,43.36,42600.0,17.5333,17.5576,17.513,17.5535,42600.0
2009-01-28 12:05:00,43.36,43.39,43.26,43.33,50800.0,17.5535,17.5657,17.513,17.5414,50800.0
2009-01-28 12:10:00,43.33,43.46,43.3,43.36,83300.0,17.5414,17.594,17.5292,17.5535,83300.0
2009-01-28 12:15:00,43.37,43.39,43.34,43.36,49800.0,17.5576,17.5657,17.5454,17.5535,49800.0
2009-01-28 12:20:00,43.36,43.4,43.35,43.35,21800.0,17.5535,17.5697,17.5495,17.5495,21800.0
2009-01-28 12:25:00,43.34,43.42,43.33,43.33,54000.0,17.5454,17.5778,17.5414,17.5414,54000.0
2009-01-28 12:30:00,43.33,43.34,43.24,43.29,76300.0,17.5414,17.5454,17.505,17.5252,76300.0
2009-01-28 12:35:00,43.27,43.38,43.26,43.27,75800.0,17.5171,17.5616,17.513,17.5171,75800.0
2009-01-28 12:40:00,43.28,43.32,43.24,43.25,36700.0,17.5211,17.5373,17.505,17.509,36700.0
2009-01-28 12:45:00,43.26,43.33,43.24,43.28,64900.0,17.513,17.5414,17.505,17.5211,64900.0
2009-01-28 12:50:00,43.28,43.31,43.24,43.25,64500.0,17.5211,17.5333,17.505,17.509,64500.0
2009-01-28 12:55:00,43.27,43.27,43.19,43.21,66300.0,17.5171,17.5171,17.4847,17.4928,66300.0
2009-01-28 13:00:00,43.21,43.26,43.12,43.26,57000.0,17.4928,17.513,17.4564,17.513,57000.0
2009-01-28 13:05:00,43.26,43.42,43.25,43.36,32200.0,17.513,17.5778,17.509,17.5535,32200.0
2009-01-28 13:10:00,43.38,43.4,43.35,43.36,15800.0,17.5616,17.5697,17.5495,17.5535,15800.0
2009-01-28 13:15:00,43.36,43.36,43.24,43.25,48600.0,17.5535,17.5535,17.505,17.509,48600.0
2009-01-28 13:20:00,43.25,43.4,43.23,43.39,25400.0,17.509,17.5697,17.5009,17.5657,25400.0
2009-01-28 13:25:00,43.38,43.46,43.35,43.46,47600.0,17.5616,17.594,17.5495,17.594,47600.0
2009-01-28 13:30:00,43.45,43.59,43.4,43.57,101600.0,17.59,17.6466,17.5697,17.6385,101600.0
2009-01-28 13:35:00,43.57,43.58,43.42,43.49,87600.0,17.6385,17.6426,17.5778,17.6062,87600.0
2009-01-28 13:40:00,43.49,43.54,43.43,43.54,51600.0,17.6062,17.6264,17.5819,17.6264,51600.0
2009-01-28 13:45:00,43.54,43.71,43.54,43.71,48300.0,17.6264,17.6952,17.6264,17.6952,48300.0
2009-01-28 13:50:00,43.71,43.75,43.62,43.67,34600.0,17.6952,17.7114,17.6588,17.679,34600.0
2009-01-28 13:55:00,43.66,43.71,43.58,43.59,25300.0,17.675,17.6952,17.6426,17.6466,25300.0
2009-01-28 14:00:00,43.6,43.77,43.58,43.76,38900.0,17.6507,17.7195,17.6426,17.7155,38900.0
2009-01-28 14:05:00,43.75,43.8,43.72,43.72,56500.0,17.7114,17.7317,17.6993,17.6993,56500.0
2009-01-28 14:10:00,43.72,43.73,43.63,43.63,60000.0,17.6993,17.7033,17.6628,17.6628,60000.0
2009-01-28 14:15:00,43.63,43.76,43.55,43.7,93000.0,17.6628,17.7155,17.6304,17.6912,93000.0
2009-01-28 14:20:00,43.69,43.73,43.5,43.52,111500.0,17.6871,17.7033,17.6102,17.6183,111500.0
2009-01-28 14:25:00,43.52,43.61,43.37,43.43,110300.0,17.6183,17.6547,17.5576,17.5819,110300.0
2009-01-28 14:30:00,43.46,43.48,43.27,43.45,93100.0,17.594,17.6021,17.5171,17.59,93100.0
2009-01-28 14:35:00,43.44,43.45,43.27,43.4,122900.0,17.5859,17.59,17.5171,17.5697,122900.0
2009-01-28 14:40:00,43.4,43.46,43.35,43.45,79300.0,17.5697,17.594,17.5495,17.59,79300.0
2009-01-28 14:45:00,43.43,43.49,43.38,43.46,80600.0,17.5819,17.6062,17.5616,17.594,80600.0
2009-01-28 14:50:00,43.48,43.48,43.34,43.35,98700.0,17.6021,17.6021,17.5454,17.5495,98700.0
2009-01-28 14:55:00,43.35,43.53,43.34,43.52,86500.0,17.5495,17.6224,17.5454,17.6183,86500.0
2009-01-28 15:00:00,43.52,43.61,43.5,43.51,84600.0,17.6183,17.6547,17.6102,17.6143,84600.0
2009-01-28 15:05:00,43.51,43.59,43.32,43.39,149000.0,17.6143,17.6466,17.5373,17.5657,149000.0
2009-01-28 15:10:00,43.38,43.47,43.3,43.34,125300.0,17.5616,17.5981,17.5292,17.5454,125300.0
2009-01-28 15:15:00,43.33,43.39,43.26,43.3,129100.0,17.5414,17.5657,17.513,17.5292,129100.0
2009-01-28 15:20:00,43.31,43.37,43.21,43.25,129900.0,17.5333,17.5576,17.4928,17.509,129900.0
2009-01-28 15:25:00,43.26,43.26,43.15,43.19,128200.0,17.513,17.513,17.4685,17.4847,128200.0
2009-01-28 15:30:00,43.19,43.24,43.13,43.17,110800.0,17.4847,17.505,17.4604,17.4766,110800.0
2009-01-28 15:35:00,43.18,43.33,43.16,43.3,117200.0,17.4807,17.5414,17.4726,17.5292,117200.0
2009-01-28 15:40:00,43.29,43.45,43.29,43.43,129300.0,17.5252,17.59,17.5252,17.5819,129300.0
2009-01-28 15:45:00,43.43,43.49,43.41,43.46,99800.0,17.5819,17.6062,17.5738,17.594,99800.0
2009-01-28 15:50:00,43.46,43.57,43.4,43.46,231900.0,17.594,17.6385,17.5697,17.594,231900.0
2009-01-28 15:55:00,43.47,43.49,43.43,43.46,184900.0,17.5981,17.6062,17.5819,17.594,184900.0
2009-01-29 09:30:00,42.62,42.78,42.51,42.62,201900.0,17.254,17.3187,17.2094,17.254,201900.0
2009-01-29 09:35:00,42.62,42.72,42.32,42.36,205600.0,17.254,17.2944,17.1325,17.1487,205600.0
2009-01-29 09:40:00,42.37,42.6,42.26,42.58,161500.0,17.1527,17.2459,17.1082,17.2378,161500.0
2009-01-29 09:45:00,42.59,42.68,42.54,42.62,104200.0,17.2418,17.2782,17.2216,17.254,104200.0
2009-01-29 09:50:00,42.62,42.74,42.46,42.47,166900.0,17.254,17.3025,17.1892,17.1932,166900.0
2009-01-29 09:55:00,42.48,42.48,42.31,42.41,112500.0,17.1973,17.1973,17.1285,17.1689,112500.0
2009-01-29 10:00:00,42.41,42.41,42.18,42.26,273600.0,17.1689,17.1689,17.0758,17.1082,273600.0
2009-01-29 10:05:00,42.26,42.38,42.23,42.35,153500.0,17.1082,17.1568,17.0961,17.1447,153500.0
2009-01-29 10:10:00,42.36,42.44,42.3,42.44,144900.0,17.1487,17.1811,17.1244,17.1811,144900.0
2009-01-29 10:15:00,42.44,42.49,42.33,42.47,144000.0,17.1811,17.2013,17.1366,17.1932,144000.0
2009-01-29 10:20:00,42.47,42.56,42.34,42.54,154100.0,17.1932,17.2297,17.1406,17.2216,154100.0
2009-01-29 10:25:00,42.53,42.62,42.47,42.6,118100.0,17.2175,17.254,17.1932,17.2459,118100.0
2009-01-29 10:30:00,42.59,42.63,42.46,42.61,111500.0,17.2418,17.258,17.1892,17.2499,111500.0
2009-01-29 10:35:00,42.62,42.74,42.61,42.65,111600.0,17.254,17.3025,17.2499,17.2661,111600.0
2009-01-29 10:40:00,42.65,42.7,42.56,42.6,42500.0,17.2661,17.2863,17.2297,17.2459,42500.0
2009-01-29 10:45:00,42.6,42.74,42.57,42.65,216600.0,17.2459,17.3025,17.2337,17.2661,216600.0
2009-01-29 10:50:00,42.65,42.79,42.64,42.76,95400.0,17.2661,17.3228,17.2621,17.3106,95400.0
2009-01-29 10:55:00,42.77,42.8,42.74,42.75,108100.0,17.3147,17.3268,17.3025,17.3066,108100.0
2009-01-29 11:00:00,42.75,42.78,42.65,42.76,253000.0,17.3066,17.3187,17.2661,17.3106,253000.0
2009-01-29 11:05:00,42.76,42.88,42.75,42.88,190200.0,17.3106,17.3592,17.3066,17.3592,190200.0
2009-01-29 11:10:00,42.88,42.99,42.79,42.98,267300.0,17.3592,17.4037,17.3228,17.3997,267300.0
2009-01-29 11:15:00,42.98,43.04,42.89,42.94,198200.0,17.3997,17.424,17.3633,17.3835,198200.0
2009-01-29 11:20:00,42.94,43.1,42.94,43.06,274800.0,17.3835,17.4483,17.3835,17.4321,274800.0
2009-01-29 11:25:00,43.05,43.08,42.87,42.91,282600.0,17.428,17.4402,17.3552,17.3714,282600.0
2009-01-29 11:30:00,42.9,42.95,42.85,42.94,220200.0,17.3673,17.3875,17.3471,17.3835,220200.0
2009-01-29 11:35:00,42.93,42.95,42.85,42.91,140100.0,17.3795,17.3875,17.3471,17.3714,140100.0
2009-01-29 11:40:00,42.9,42.91,42.81,42.81,107500.0,17.3673,17.3714,17.3309,17.3309,107500.0
2009-01-29 11:45:00,42.82,42.87,42.76,42.82,93400.0,17.3349,17.3552,17.3106,17.3349,93400.0
2009-01-29 11:50:00,42.81,42.84,42.72,42.73,72600.0,17.3309,17.343,17.2944,17.2985,72600.0
2009-01-29 11:55:00,42.74,42.77,42.64,42.64,64000.0,17.3025,17.3147,17.2621,17.2621,64000.0
2009-01-29 12:00:00,42.63,42.63,42.44,42.52,112300.0,17.258,17.258,17.1811,17.2135,112300.0
2009-01-29 12:05:00,42.51,42.63,42.5,42.5,75200.0,17.2094,17.258,17.2054,17.2054,75200.0
2009-01-29 12:10:00,42.49,42.71,42.47,42.69,94800.0,17.2013,17.2904,17.1932,17.2823,94800.0
2009-01-29 12:15:00,42.7,42.77,42.68,42.77,61100.0,17.2863,17.3147,17.2782,17.3147,61100.0
2009-01-29 12:20:00,42.75,42.84,42.75,42.79,59400.0,17.3066,17.343,17.3066,17.3228,59400.0
2009-01-29 12:25:00,42.79,42.88,42.77,42.84,64100.0,17.3228,17.3592,17.3147,17.343,64100.0
2009-01-29 12:30:00,42.83,42.86,42.72,42.86,39500.0,17.339,17.3511,17.2944,17.3511,39500.0
2009-01-29 12:35:00,42.86,42.9,42.77,42.77,35900.0,17.3511,17.3673,17.3147,17.3147,35900.0
2009-01-29 12:40:00,42.76,42.77,42.63,42.68,44800.0,17.3106,17.3147,17.258,17.2782,44800.0
2009-01-29 12:45:00,42.68,42.73,42.66,42.69,58200.0,17.2782,17.2985,17.2701,17.2823,58200.0
2009-01-29 12:50:00,42.67,42.76,42.64,42.7,47200.0,17.2742,17.3106,17.2621,17.2863,47200.0
2009-01-29 12:55:00,42.67,42.67,42.52,42.59,57300.0,17.2742,17.2742,17.2135,17.2418,57300.0
2009-01-29 13:00:00,42.59,42.59,42.5,42.55,25200.0,17.2418,17.2418,17.2054,17.2256,25200.0
2009-01-29 13:05:00,42.54,42.56,42.52,42.52,34600.0,17.2216,17.2297,17.2135,17.2135,34600.0
2009-01-29 13:10:00,42.51,42.6,42.5,42.58,52600.0,17.2094,17.2459,17.2054,17.2378,52600.0
2009-01-29 13:15:00,42.59,42.64,42.54,42.61,33500.0,17.2418,17.2621,17.2216,17.2499,33500.0
2009-01-29 13:20:00,42.61,42.61,42.5,42.5,37100.0,17.2499,17.2499,17.2054,17.2054,37100.0
2009-01-29 13:25:00,42.52,42.64,42.51,42.56,40700.0,17.2135,17.2621,17.2094,17.2297,40700.0
2009-01-29 13:30:00,42.58,42.6,42.49,42.51,64100.0,17.2378,17.2459,17.2013,17.2094,64100.0
2009-01-29 13:35:00,42.5,42.56,42.44,42.48,62000.0,17.2054,17.2297,17.1811,17.1973,62000.0
2009-01-29 13:40:00,42.47,42.59,42.45,42.48,88500.0,17.1932,17.2418,17.1851,17.1973,88500.0
2009-01-29 13:45:00,42.47,42.63,42.45,42.48,101700.0,17.1932,17.258,17.1851,17.1973,101700.0
2009-01-29 13:50:00,42.48,42.51,42.37,42.45,54600.0,17.1973,17.2094,17.1527,17.1851,54600.0
2009-01-29 13:55:00,42.46,42.5,42.37,42.46,51800.0,17.1892,17.2054,17.1527,17.1892,51800.0
2009-01-29 14:00:00,42.47,42.55,42.41,42.55,50600.0,17.1932,17.2256,17.1689,17.2256,50600.0
2009-01-29 14:05:00,42.56,42.65,42.52,42.58,48400.0,17.2297,17.2661,17.2135,17.2378,48400.0
2009-01-29 14:10:00,42.6,42.64,42.52,42.64,42100.0,17.2459,17.2621,17.2135,17.2621,42100.0
2009-01-29 14:15:00,42.63,42.69,42.53,42.65,50800.0,17.258,17.2823,17.2175,17.2661,50800.0
2009-01-29 14:20:00,42.65,42.67,42.56,42.6,55500.0,17.2661,17.2742,17.2297,17.2459,55500.0
2009-01-29 14:25:00,42.6,42.72,42.56,42.71,136100.0,17.2459,17.2944,17.2297,17.2904,136100.0
2009-01-29 14:30:00,42.7,42.73,42.65,42.71,69000.0,17.2863,17.2985,17.2661,17.2904,69000.0
2009-01-29 14:35:00,42.72,42.74,42.6,42.71,119400.0,17.2944,17.3025,17.2459,17.2904,119400.0
2009-01-29 14:40:00,42.69,42.79,42.68,42.71,89400.0,17.2823,17.3228,17.2782,17.2904,89400.0
2009-01-29 14:45:00,42.7,42.7,42.52,42.56,87900.0,17.2863,17.2863,17.2135,17.2297,87900.0
2009-01-29 14:50:00,42.56,42.59,42.52,42.57,63800.0,17.2297,17.2418,17.2135,17.2337,63800.0
2009-01-29 14:55:00,42.56,42.59,42.45,42.5,86900.0,17.2297,17.2418,17.1851,17.2054,86900.0
2009-01-29 15:00:00,42.5,42.68,42.5,42.66,118800.0,17.2054,17.2782,17.2054,17.2701,118800.0
2009-01-29 15:05:00,42.66,42.66,42.55,42.58,125100.0,17.2701,17.2701,17.2256,17.2378,125100.0
2009-01-29 15:10:00,42.6,42.63,42.5,42.56,97100.0,17.2459,17.258,17.2054,17.2297,97100.0
2009-01-29 15:15:00,42.56,42.62,42.53,42.56,113000.0,17.2297,17.254,17.2175,17.2297,113000.0
2009-01-29 15:20:00,42.56,42.6,42.45,42.52,103800.0,17.2297,17.2459,17.1851,17.2135,103800.0
2009-01-29 15:25:00,42.51,42.53,42.42,42.53,79500.0,17.2094,17.2175,17.173,17.2175,79500.0
2009-01-29 15:30:00,42.52,42.52,42.3,42.32,119300.0,17.2135,17.2135,17.1244,17.1325,119300.0
2009-01-29 15:35:00,42.31,42.47,42.31,42.35,95300.0,17.1285,17.1932,17.1285,17.1447,95300.0
2009-01-29 15:40:00,42.34,42.51,42.34,42.45,124400.0,17.1406,17.2094,17.1406,17.1851,124400.0
2009-01-29 15:45:00,42.45,42.48,42.39,42.42,108200.0,17.1851,17.1973,17.1608,17.173,108200.0
2009-01-29 15:50:00,42.41,42.49,42.38,42.47,133800.0,17.1689,17.2013,17.1568,17.1932,133800.0
2009-01-29 15:55:00,42.46,42.54,42.41,42.45,189200.0,17.1892,17.2216,17.1689,17.1851,189200.0
2009-01-30 09:30:00,42.95,43.08,42.91,43.01,181200.0,17.3875,17.4402,17.3714,17.4118,181200.0
2009-01-30 09:35:00,43.01,43.11,42.86,42.86,136900.0,17.4118,17.4523,17.3511,17.3511,136900.0
2009-01-30 09:40:00,42.85,42.87,42.67,42.82,178500.0,17.3471,17.3552,17.2742,17.3349,178500.0
2009-01-30 09:45:00,42.81,42.99,42.81,42.89,120800.0,17.3309,17.4037,17.3309,17.3633,120800.0
2009-01-30 09:50:00,42.9,42.99,42.8,42.8,125100.0,17.3673,17.4037,17.3268,17.3268,125100.0
2009-01-30 09:55:00,42.81,42.9,42.62,42.62,108100.0,17.3309,17.3673,17.254,17.254,108100.0
2009-01-30 10:00:00,42.63,42.7,42.49,42.55,145800.0,17.258,17.2863,17.2013,17.2256,145800.0
2009-01-30 10:05:00,42.54,42.73,42.53,42.61,70900.0,17.2216,17.2985,17.2175,17.2499,70900.0
2009-01-30 10:10:00,42.62,42.63,42.45,42.46,121200.0,17.254,17.258,17.1851,17.1892,121200.0
2009-01-30 10:15:00,42.45,42.54,42.4,42.45,140000.0,17.1851,17.2216,17.1649,17.1851,140000.0
2009-01-30 10:20:00,42.44,42.62,42.43,42.56,127900.0,17.1811,17.254,17.177,17.2297,127900.0
2009-01-30 10:25:00,42.55,42.55,42.34,42.39,112000.0,17.2256,17.2256,17.1406,17.1608,112000.0
2009-01-30 10:30:00,42.39,42.45,42.26,42.39,99500.0,17.1608,17.1851,17.1082,17.1608,99500.0
2009-01-30 10:35:00,42.39,42.48,42.36,42.44,67600.0,17.1608,17.1973,17.1487,17.1811,67600.0
2009-01-30 10:40:00,42.43,42.5,42.39,42.49,64100.0,17.177,17.2054,17.1608,17.2013,64100.0
2009-01-30 10:45:00,42.5,42.53,42.44,42.53,79700.0,17.2054,17.2175,17.1811,17.2175,79700.0
2009-01-30 10:50:00,42.53,42.53,42.32,42.51,105800.0,17.2175,17.2175,17.1325,17.2094,105800.0
2009-01-30 10:55:00,42.49,42.63,42.49,42.57,185300.0,17.2013,17.258,17.2013,17.2337,185300.0
2009-01-30 11:00:00,42.56,42.78,42.56,42.78,130300.0,17.2297,17.3187,17.2297,17.3187,130300.0
2009-01-30 11:05:00,42.79,42.85,42.66,42.7,151900.0,17.3228,17.3471,17.2701,17.2863,151900.0
2009-01-30 11:10:00,42.7,42.73,42.57,42.6,76900.0,17.2863,17.2985,17.2337,17.2459,76900.0
2009-01-30 11:15:00,42.59,42.67,42.48,42.52,158300.0,17.2418,17.2742,17.1973,17.2135,158300.0
2009-01-30 11:20:00,42.53,42.65,42.51,42.6,124100.0,17.2175,17.2661,17.2094,17.2459,124100.0
2009-01-30 11:25:00,42.6,42.69,42.56,42.69,263200.0,17.2459,17.2823,17.2297,17.2823,263200.0
2009-01-30 11:30:00,42.69,42.75,42.64,42.74,159200.0,17.2823,17.3066,17.2621,17.3025,159200.0
2009-01-30 11:35:00,42.73,42.88,42.68,42.79,182200.0,17.2985,17.3592,17.2782,17.3228,182200.0
2009-01-30 11:40:00,42.8,42.85,42.76,42.77,107000.0,17.3268,17.3471,17.3106,17.3147,107000.0
2009-01-30 11:45:00,42.78,42.92,42.7,42.91,65800.0,17.3187,17.3754,17.2863,17.3714,65800.0
2009-01-30 11:50:00,42.89,42.91,42.81,42.88,34800.0,17.3633,17.3714,17.3309,17.3592,34800.0
2009-01-30 11:55:00,42.9,42.92,42.77,42.79,55100.0,17.3673,17.3754,17.3147,17.3228,55100.0
2009-01-30 12:00:00,42.79,42.83,42.72,42.72,60700.0,17.3228,17.339,17.2944,17.2944,60700.0
2009-01-30 12:05:00,42.73,42.84,42.71,42.84,35900.0,17.2985,17.343,17.2904,17.343,35900.0
2009-01-30 12:10:00,42.85,42.9,42.76,42.8,65700.0,17.3471,17.3673,17.3106,17.3268,65700.0
2009-01-30 12:15:00,42.8,42.88,42.78,42.88,58700.0,17.3268,17.3592,17.3187,17.3592,58700.0
2009-01-30 12:20:00,42.87,42.97,42.83,42.9,86400.0,17.3552,17.3956,17.339,17.3673,86400.0
2009-01-30 12:25:00,42.9,42.94,42.85,42.89,41300.0,17.3673,17.3835,17.3471,17.3633,41300.0
2009-01-30 12:30:00,42.89,42.9,42.78,42.87,42000.0,17.3633,17.3673,17.3187,17.3552,42000.0
2009-01-30 12:35:00,42.88,42.9,42.87,42.89,32400.0,17.3592,17.3673,17.3552,17.3633,32400.0
2009-01-30 12:40:00,42.9,42.92,42.87,42.89,49100.0,17.3673,17.3754,17.3552,17.3633,49100.0
2009-01-30 12:45:00,42.91,42.99,42.89,42.97,100700.0,17.3714,17.4037,17.3633,17.3956,100700.0
2009-01-30 12:50:00,42.98,43.0,42.95,42.95,62400.0,17.3997,17.4078,17.3875,17.3875,62400.0
2009-01-30 12:55:00,42.95,43.06,42.95,43.04,89700.0,17.3875,17.4321,17.3875,17.424,89700.0
2009-01-30 13:00:00,43.04,43.06,42.97,43.04,109800.0,17.424,17.4321,17.3956,17.424,109800.0
2009-01-30 13:05:00,43.04,43.14,43.03,43.14,126700.0,17.424,17.4645,17.4199,17.4645,126700.0
2009-01-30 13:10:00,43.14,43.2,43.04,43.06,91300.0,17.4645,17.4888,17.424,17.4321,91300.0
2009-01-30 13:15:00,43.04,43.06,42.92,43.02,74400.0,17.424,17.4321,17.3754,17.4159,74400.0
2009-01-30 13:20:00,43.02,43.07,42.96,43.06,33300.0,17.4159,17.4361,17.3916,17.4321,33300.0
2009-01-30 13:25:00,43.04,43.07,42.83,42.94,80500.0,17.424,17.4361,17.339,17.3835,80500.0
2009-01-30 13:30:00,42.94,42.94,42.76,42.85,64800.0,17.3835,17.3835,17.3106,17.3471,64800.0
2009-01-30 13:35:00,42.84,42.9,42.75,42.81,94400.0,17.343,17.3673,17.3066,17.3309,94400.0
2009-01-30 13:40:00,42.8,42.88,42.72,42.8,66200.0,17.3268,17.3592,17.2944,17.3268,66200.0
2009-01-30 13:45:00,42.8,42.81,42.7,42.74,79400.0,17.3268,17.3309,17.2863,17.3025,79400.0
2009-01-30 13:50:00,42.74,42.8,42.71,42.74,40900.0,17.3025,17.3268,17.2904,17.3025,40900.0
2009-01-30 13:55:00,42.71,42.8,42.71,42.72,75700.0,17.2904,17.3268,17.2904,17.2944,75700.0
2009-01-30 14:00:00,42.74,42.8,42.7,42.71,84400.0,17.3025,17.3268,17.2863,17.2904,84400.0
2009-01-30 14:05:00,42.7,42.78,42.67,42.72,87000.0,17.2863,17.3187,17.2742,17.2944,87000.0
2009-01-30 14:10:00,42.72,42.8,42.66,42.76,46600.0,17.2944,17.3268,17.2701,17.3106,46600.0
2009-01-30 14:15:00,42.76,42.77,42.66,42.74,36900.0,17.3106,17.3147,17.2701,17.3025,36900.0
2009-01-30 14:20:00,42.74,42.76,42.58,42.61,71300.0,17.3025,17.3106,17.2378,17.2499,71300.0
2009-01-30 14:25:00,42.61,42.81,42.6,42.74,97200.0,17.2499,17.3309,17.2459,17.3025,97200.0
2009-01-30 14:30:00,42.73,42.79,42.63,42.66,82000.0,17.2985,17.3228,17.258,17.2701,82000.0
2009-01-30 14:35:00,42.66,42.78,42.66,42.7,69200.0,17.2701,17.3187,17.2701,17.2863,69200.0
2009-01-30 14:40:00,42.71,42.74,42.65,42.65,70700.0,17.2904,17.3025,17.2661,17.2661,70700.0
2009-01-30 14:45:00,42.66,42.69,42.62,42.65,45100.0,17.2701,17.2823,17.254,17.2661,45100.0
2009-01-30 14:50:00,42.64,42.73,42.6,42.6,60800.0,17.2621,17.2985,17.2459,17.2459,60800.0
2009-01-30 14:55:00,42.6,42.76,42.6,42.71,33400.0,17.2459,17.3106,17.2459,17.2904,33400.0
2009-01-30 15:00:00,42.7,42.84,42.62,42.62,71700.0,17.2863,17.343,17.254,17.254,71700.0
2009-01-30 15:05:00,42.63,42.77,42.61,42.7,80800.0,17.258,17.3147,17.2499,17.2863,80800.0
2009-01-30 15:10:00,42.7,42.85,42.67,42.82,75000.0,17.2863,17.3471,17.2742,17.3349,75000.0
2009-01-30 15:15:00,42.83,42.87,42.6,42.61,83400.0,17.339,17.3552,17.2459,17.2499,83400.0
2009-01-30 15:20:00,42.62,42.64,42.52,42.53,79100.0,17.254,17.2621,17.2135,17.2175,79100.0
2009-01-30 15:25:00,42.54,42.57,42.5,42.5,96700.0,17.2216,17.2337,17.2054,17.2054,96700.0
2009-01-30 15:30:00,42.51,42.53,42.37,42.44,110800.0,17.2094,17.2175,17.1527,17.1811,110800.0
2009-01-30 15:35:00,42.43,42.51,42.37,42.43,158700.0,17.177,17.2094,17.1527,17.177,158700.0
2009-01-30 15:40:00,42.43,42.6,42.39,42.52,198700.0,17.177,17.2459,17.1608,17.2135,198700.0
2009-01-30 15:45:00,42.51,42.58,42.41,42.51,187600.0,17.2094,17.2378,17.1689,17.2094,187600.0
2009-01-30 15:50:00,42.52,42.57,42.49,42.53,186300.0,17.2135,17.2337,17.2013,17.2175,186300.0
2009-01-30 15:55:00,42.53,42.53,42.42,42.48,246100.0,17.2175,17.2175,17.173,17.1973,246100.0
2009-02-02 09:30:00,41.22,41.32,41.09,41.24,289000.0,16.6872,16.7277,16.6346,16.6953,289000.0
2009-02-02 09:35:00,41.21,41.34,41.2,41.3,138100.0,16.6831,16.7358,16.6791,16.7196,138100.0
2009-02-02 09:40:00,41.3,41.3,41.15,41.28,105100.0,16.7196,16.7196,16.6589,16.7115,105100.0
2009-02-02 09:45:00,41.27,41.37,41.15,41.25,100600.0,16.7074,16.7479,16.6589,16.6993,100600.0
2009-02-02 09:50:00,41.28,41.36,41.1,41.1,125400.0,16.7115,16.7439,16.6386,16.6386,125400.0
2009-02-02 09:55:00,41.1,41.28,41.09,41.23,102100.0,16.6386,16.7115,16.6346,16.6912,102100.0
2009-02-02 10:00:00,41.23,41.42,41.23,41.23,150500.0,16.6912,16.7682,16.6912,16.6912,150500.0
2009-02-02 10:05:00,41.24,41.59,41.22,41.46,166700.0,16.6953,16.837,16.6872,16.7843,166700.0
2009-02-02 10:10:00,41.47,41.56,41.4,41.56,98300.0,16.7884,16.8248,16.7601,16.8248,98300.0
2009-02-02 10:15:00,41.56,41.76,41.55,41.71,134400.0,16.8248,16.9058,16.8208,16.8856,134400.0
2009-02-02 10:20:00,41.71,41.78,41.63,41.64,89500.0,16.8856,16.9139,16.8532,16.8572,89500.0
2009-02-02 10:25:00,41.61,41.66,41.55,41.66,72300.0,16.8451,16.8653,16.8208,16.8653,72300.0
2009-02-02 10:30:00,41.66,41.68,41.46,41.52,55000.0,16.8653,16.8734,16.7843,16.8086,55000.0
2009-02-02 10:35:00,41.51,41.65,41.44,41.57,117100.0,16.8046,16.8613,16.7763,16.8289,117100.0
2009-02-02 10:40:00,41.58,41.62,41.33,41.33,78700.0,16.8329,16.8491,16.7317,16.7317,78700.0
2009-02-02 10:45:00,41.32,41.36,41.24,41.35,100600.0,16.7277,16.7439,16.6953,16.7398,100600.0
2009-02-02 10:50:00,41.34,41.38,41.22,41.23,104000.0,16.7358,16.752,16.6872,16.6912,104000.0
2009-02-02 10:55:00,41.23,41.4,41.22,41.32,110000.0,16.6912,16.7601,16.6872,16.7277,110000.0
2009-02-02 11:00:00,41.33,41.44,41.26,41.41,118800.0,16.7317,16.7763,16.7034,16.7641,118800.0
2009-02-02 11:05:00,41.4,41.41,41.23,41.23,112300.0,16.7601,16.7641,16.6912,16.6912,112300.0
2009-02-02 11:10:00,41.24,41.4,41.23,41.27,83000.0,16.6953,16.7601,16.6912,16.7074,83000.0
2009-02-02 11:15:00,41.27,41.37,41.22,41.3,100900.0,16.7074,16.7479,16.6872,16.7196,100900.0
2009-02-02 11:20:00,41.31,41.4,41.25,41.37,86100.0,16.7236,16.7601,16.6993,16.7479,86100.0
2009-02-02 11:25:00,41.37,41.44,41.37,41.42,75300.0,16.7479,16.7763,16.7479,16.7682,75300.0
2009-02-02 11:30:00,41.43,41.5,41.39,41.45,131800.0,16.7722,16.8005,16.756,16.7803,131800.0
2009-02-02 11:35:00,41.44,41.45,41.3,41.32,97000.0,16.7763,16.7803,16.7196,16.7277,97000.0
2009-02-02 11:40:00,41.32,41.42,41.23,41.41,40400.0,16.7277,16.7682,16.6912,16.7641,40400.0
2009-02-02 11:45:00,41.42,41.51,41.42,41.46,54300.0,16.7682,16.8046,16.7682,16.7843,54300.0
2009-02-02 11:50:00,41.45,41.48,41.38,41.38,38500.0,16.7803,16.7924,16.752,16.752,38500.0
2009-02-02 11:55:00,41.39,41.5,41.39,41.5,50900.0,16.756,16.8005,16.756,16.8005,50900.0
2009-02-02 12:00:00,41.49,41.54,41.44,41.45,76600.0,16.7965,16.8167,16.7763,16.7803,76600.0
2009-02-02 12:05:00,41.46,41.52,41.41,41.51,47600.0,16.7843,16.8086,16.7641,16.8046,47600.0
2009-02-02 12:10:00,41.51,41.51,41.43,41.47,28600.0,16.8046,16.8046,16.7722,16.7884,28600.0
2009-02-02 12:15:00,41.46,41.57,41.46,41.56,27200.0,16.7843,16.8289,16.7843,16.8248,27200.0
2009-02-02 12:20:00,41.56,41.57,41.5,41.56,25100.0,16.8248,16.8289,16.8005,16.8248,25100.0
2009-02-02 12:25:00,41.56,41.64,41.53,41.62,51000.0,16.8248,16.8572,16.8127,16.8491,51000.0
2009-02-02 12:30:00,41.62,41.72,41.59,41.65,74000.0,16.8491,16.8896,16.837,16.8613,74000.0
2009-02-02 12:35:00,41.64,41.72,41.62,41.71,35400.0,16.8572,16.8896,16.8491,16.8856,35400.0
2009-02-02 12:40:00,41.72,41.75,41.6,41.64,67300.0,16.8896,16.9018,16.841,16.8572,67300.0
2009-02-02 12:45:00,41.64,41.73,41.64,41.64,36600.0,16.8572,16.8937,16.8572,16.8572,36600.0
2009-02-02 12:50:00,41.65,41.73,41.61,41.63,44300.0,16.8613,16.8937,16.8451,16.8532,44300.0
2009-02-02 12:55:00,41.61,41.73,41.61,41.69,28600.0,16.8451,16.8937,16.8451,16.8775,28600.0
2009-02-02 13:00:00,41.7,41.71,41.6,41.66,31800.0,16.8815,16.8856,16.841,16.8653,31800.0
2009-02-02 13:05:00,41.66,41.69,41.57,41.61,47700.0,16.8653,16.8775,16.8289,16.8451,47700.0
2009-02-02 13:10:00,41.62,41.66,41.58,41.58,54400.0,16.8491,16.8653,16.8329,16.8329,54400.0
2009-02-02 13:15:00,41.58,41.67,41.52,41.67,60700.0,16.8329,16.8694,16.8086,16.8694,60700.0
2009-02-02 13:20:00,41.67,41.7,41.51,41.53,43600.0,16.8694,16.8815,16.8046,16.8127,43600.0
2009-02-02 13:25:00,41.54,41.6,41.53,41.53,36800.0,16.8167,16.841,16.8127,16.8127,36800.0
2009-02-02 13:30:00,41.53,41.56,41.51,41.53,58200.0,16.8127,16.8248,16.8046,16.8127,58200.0
2009-02-02 13:35:00,41.54,41.6,41.51,41.53,57300.0,16.8167,16.841,16.8046,16.8127,57300.0
2009-02-02 13:40:00,41.53,41.58,41.53,41.55,33600.0,16.8127,16.8329,16.8127,16.8208,33600.0
2009-02-02 13:45:00,41.56,41.63,41.53,41.59,63100.0,16.8248,16.8532,16.8127,16.837,63100.0
2009-02-02 13:50:00,41.59,41.59,41.45,41.45,55500.0,16.837,16.837,16.7803,16.7803,55500.0
2009-02-02 13:55:00,41.45,41.46,41.36,41.41,77800.0,16.7803,16.7843,16.7439,16.7641,77800.0
2009-02-02 14:00:00,41.41,41.51,41.37,41.46,57200.0,16.7641,16.8046,16.7479,16.7843,57200.0
2009-02-02 14:05:00,41.47,41.53,41.41,41.45,60400.0,16.7884,16.8127,16.7641,16.7803,60400.0
2009-02-02 14:10:00,41.46,41.48,41.41,41.43,47800.0,16.7843,16.7924,16.7641,16.7722,47800.0
2009-02-02 14:15:00,41.43,41.52,41.43,41.48,42600.0,16.7722,16.8086,16.7722,16.7924,42600.0
2009-02-02 14:20:00,41.48,41.51,41.36,41.44,50900.0,16.7924,16.8046,16.7439,16.7763,50900.0
2009-02-02 14:25:00,41.45,41.45,41.31,41.35,45600.0,16.7803,16.7803,16.7236,16.7398,45600.0
2009-02-02 14:30:00,41.35,41.41,41.32,41.37,53100.0,16.7398,16.7641,16.7277,16.7479,53100.0
2009-02-02 14:35:00,41.36,41.41,41.3,41.32,36600.0,16.7439,16.7641,16.7196,16.7277,36600.0
2009-02-02 14:40:00,41.32,41.43,41.3,41.37,38900.0,16.7277,16.7722,16.7196,16.7479,38900.0
2009-02-02 14:45:00,41.36,41.38,41.28,41.31,63200.0,16.7439,16.752,16.7115,16.7236,63200.0
2009-02-02 14:50:00,41.31,41.34,41.25,41.29,54600.0,16.7236,16.7358,16.6993,16.7155,54600.0
2009-02-02 14:55:00,41.31,41.34,41.26,41.27,65100.0,16.7236,16.7358,16.7034,16.7074,65100.0
2009-02-02 15:00:00,41.28,41.35,41.25,41.35,101700.0,16.7115,16.7398,16.6993,16.7398,101700.0
2009-02-02 15:05:00,41.36,41.45,41.32,41.44,98700.0,16.7439,16.7803,16.7277,16.7763,98700.0
2009-02-02 15:10:00,41.45,41.48,41.37,41.46,62800.0,16.7803,16.7924,16.7479,16.7843,62800.0
2009-02-02 15:15:00,41.47,41.53,41.43,41.44,83100.0,16.7884,16.8127,16.7722,16.7763,83100.0
2009-02-02 15:20:00,41.43,41.51,41.42,41.45,89600.0,16.7722,16.8046,16.7682,16.7803,89600.0
2009-02-02 15:25:00,41.46,41.5,41.41,41.48,110200.0,16.7843,16.8005,16.7641,16.7924,110200.0
2009-02-02 15:30:00,41.48,41.71,41.47,41.69,150400.0,16.7924,16.8856,16.7884,16.8775,150400.0
2009-02-02 15:35:00,41.69,41.72,41.58,41.64,188900.0,16.8775,16.8896,16.8329,16.8572,188900.0
2009-02-02 15:40:00,41.65,41.72,41.62,41.65,115600.0,16.8613,16.8896,16.8491,16.8613,115600.0
2009-02-02 15:45:00,41.68,41.68,41.55,41.63,146200.0,16.8734,16.8734,16.8208,16.8532,146200.0
2009-02-02 15:50:00,41.64,41.73,41.64,41.7,155600.0,16.8572,16.8937,16.8572,16.8815,155600.0
2009-02-02 15:55:00,41.71,41.73,41.64,41.66,163300.0,16.8856,16.8937,16.8572,16.8653,163300.0
2009-02-03 09:30:00,41.0,41.24,40.93,41.19,257300.0,16.5981,16.6953,16.5698,16.675,257300.0
2009-02-03 09:35:00,41.18,41.28,41.18,41.28,200000.0,16.671,16.7115,16.671,16.7115,200000.0
2009-02-03 09:40:00,41.27,41.31,41.18,41.18,204600.0,16.7074,16.7236,16.671,16.671,204600.0
2009-02-03 09:45:00,41.18,41.18,41.02,41.04,155300.0,16.671,16.671,16.6062,16.6143,155300.0
2009-02-03 09:50:00,41.04,41.21,40.98,41.21,192100.0,16.6143,16.6831,16.59,16.6831,192100.0
2009-02-03 09:55:00,41.22,41.28,41.19,41.23,77400.0,16.6872,16.7115,16.675,16.6912,77400.0
2009-02-03 10:00:00,41.22,41.38,41.16,41.2,197300.0,16.6872,16.752,16.6629,16.6791,197300.0
2009-02-03 10:05:00,41.2,41.62,41.2,41.55,210800.0,16.6791,16.8491,16.6791,16.8208,210800.0
2009-02-03 10:10:00,41.56,41.59,41.46,41.53,186600.0,16.8248,16.837,16.7843,16.8127,186600.0
2009-02-03 10:15:00,41.52,41.7,40.15,41.45,367200.0,16.8086,16.8815,16.254,16.7803,367200.0
2009-02-03 10:20:00,41.46,41.66,41.44,41.6,154900.0,16.7843,16.8653,16.7763,16.841,154900.0
2009-02-03 10:25:00,41.6,41.72,41.58,41.65,146200.0,16.841,16.8896,16.8329,16.8613,146200.0
2009-02-03 10:30:00,41.65,41.65,41.53,41.64,101700.0,16.8613,16.8613,16.8127,16.8572,101700.0
2009-02-03 10:35:00,41.64,41.81,41.64,41.76,195100.0,16.8572,16.926,16.8572,16.9058,195100.0
2009-02-03 10:40:00,41.75,41.88,41.68,41.85,197100.0,16.9018,16.9544,16.8734,16.9422,197100.0
2009-02-03 10:45:00,41.86,41.95,41.8,41.9,110200.0,16.9463,16.9827,16.922,16.9625,110200.0
2009-02-03 10:50:00,41.9,41.92,41.7,41.75,91200.0,16.9625,16.9706,16.8815,16.9018,91200.0
2009-02-03 10:55:00,41.76,41.86,41.67,41.72,128000.0,16.9058,16.9463,16.8694,16.8896,128000.0
2009-02-03 11:00:00,41.72,41.95,41.72,41.91,123700.0,16.8896,16.9827,16.8896,16.9665,123700.0
2009-02-03 11:05:00,41.92,42.09,41.91,42.03,133500.0,16.9706,17.0394,16.9665,17.0151,133500.0
2009-02-03 11:10:00,42.02,42.13,42.01,42.06,105200.0,17.0111,17.0556,17.007,17.0272,105200.0
2009-02-03 11:15:00,42.08,42.12,41.96,42.08,135700.0,17.0353,17.0515,16.9868,17.0353,135700.0
2009-02-03 11:20:00,42.06,42.18,42.01,42.18,136200.0,17.0272,17.0758,17.007,17.0758,136200.0
2009-02-03 11:25:00,42.17,42.28,42.14,42.24,224100.0,17.0718,17.1163,17.0596,17.1001,224100.0
2009-02-03 11:30:00,42.24,42.24,42.14,42.23,97400.0,17.1001,17.1001,17.0596,17.0961,97400.0
2009-02-03 11:35:00,42.21,42.24,42.08,42.08,82700.0,17.088,17.1001,17.0353,17.0353,82700.0
2009-02-03 11:40:00,42.08,42.11,42.03,42.11,48100.0,17.0353,17.0475,17.0151,17.0475,48100.0
2009-02-03 11:45:00,42.1,42.2,42.07,42.18,32800.0,17.0434,17.0839,17.0313,17.0758,32800.0
2009-02-03 11:50:00,42.18,42.2,42.12,42.14,44700.0,17.0758,17.0839,17.0515,17.0596,44700.0
2009-02-03 11:55:00,42.14,42.14,42.01,42.03,59700.0,17.0596,17.0596,17.007,17.0151,59700.0
2009-02-03 12:00:00,42.03,42.1,41.96,41.96,72500.0,17.0151,17.0434,16.9868,16.9868,72500.0
2009-02-03 12:05:00,41.97,42.08,41.96,42.08,92300.0,16.9908,17.0353,16.9868,17.0353,92300.0
2009-02-03 12:10:00,42.06,42.1,42.01,42.08,64300.0,17.0272,17.0434,17.007,17.0353,64300.0
2009-02-03 12:15:00,42.09,42.2,42.02,42.09,69400.0,17.0394,17.0839,17.0111,17.0394,69400.0
2009-02-03 12:20:00,42.07,42.12,42.02,42.09,48800.0,17.0313,17.0515,17.0111,17.0394,48800.0
2009-02-03 12:25:00,42.09,42.13,42.05,42.11,42200.0,17.0394,17.0556,17.0232,17.0475,42200.0
2009-02-03 12:30:00,42.11,42.23,42.1,42.2,60400.0,17.0475,17.0961,17.0434,17.0839,60400.0
2009-02-03 12:35:00,42.2,42.2,42.11,42.14,50100.0,17.0839,17.0839,17.0475,17.0596,50100.0
2009-02-03 12:40:00,42.13,42.17,42.08,42.13,64500.0,17.0556,17.0718,17.0353,17.0556,64500.0
2009-02-03 12:45:00,42.13,42.15,42.06,42.08,70800.0,17.0556,17.0637,17.0272,17.0353,70800.0
2009-02-03 12:50:00,42.07,42.12,42.05,42.06,69200.0,17.0313,17.0515,17.0232,17.0272,69200.0
2009-02-03 12:55:00,42.06,42.08,42.0,42.0,127900.0,17.0272,17.0353,17.003,17.003,127900.0
2009-02-03 13:00:00,41.99,42.05,41.95,42.0,143600.0,16.9989,17.0232,16.9827,17.003,143600.0
2009-02-03 13:05:00,41.99,42.03,41.96,42.0,89700.0,16.9989,17.0151,16.9868,17.003,89700.0
2009-02-03 13:10:00,42.0,42.02,41.98,41.99,55900.0,17.003,17.0111,16.9949,16.9989,55900.0
2009-02-03 13:15:00,42.0,42.04,41.99,42.03,60100.0,17.003,17.0192,16.9989,17.0151,60100.0
2009-02-03 13:20:00,42.03,42.08,42.01,42.05,37100.0,17.0151,17.0353,17.007,17.0232,37100.0
2009-02-03 13:25:00,42.05,42.05,41.98,42.0,54900.0,17.0232,17.0232,16.9949,17.003,54900.0
2009-02-03 13:30:00,42.01,42.11,41.98,42.05,64500.0,17.007,17.0475,16.9949,17.0232,64500.0
2009-02-03 13:35:00,42.05,42.21,42.03,42.21,82300.0,17.0232,17.088,17.0151,17.088,82300.0
2009-02-03 13:40:00,42.2,42.21,42.07,42.11,39000.0,17.0839,17.088,17.0313,17.0475,39000.0
2009-02-03 13:45:00,42.11,42.12,42.01,42.07,47300.0,17.0475,17.0515,17.007,17.0313,47300.0
2009-02-03 13:50:00,42.05,42.05,41.95,42.0,158100.0,17.0232,17.0232,16.9827,17.003,158100.0
2009-02-03 13:55:00,42.01,42.01,41.95,41.96,71700.0,17.007,17.007,16.9827,16.9868,71700.0
2009-02-03 14:00:00,41.97,42.0,41.93,41.94,84200.0,16.9908,17.003,16.9746,16.9787,84200.0
2009-02-03 14:05:00,41.95,42.06,41.93,42.06,157800.0,16.9827,17.0272,16.9746,17.0272,157800.0
2009-02-03 14:10:00,42.06,42.15,42.05,42.11,150500.0,17.0272,17.0637,17.0232,17.0475,150500.0
2009-02-03 14:15:00,42.12,42.23,42.1,42.15,125300.0,17.0515,17.0961,17.0434,17.0637,125300.0
2009-02-03 14:20:00,42.15,42.21,42.15,42.16,100000.0,17.0637,17.088,17.0637,17.0677,100000.0
2009-02-03 14:25:00,42.16,42.19,42.08,42.13,91200.0,17.0677,17.0799,17.0353,17.0556,91200.0
2009-02-03 14:30:00,42.13,42.22,42.12,42.21,56000.0,17.0556,17.092,17.0515,17.088,56000.0
2009-02-03 14:35:00,42.22,42.29,42.19,42.27,89300.0,17.092,17.1204,17.0799,17.1123,89300.0
2009-02-03 14:40:00,42.28,42.31,42.24,42.29,102400.0,17.1163,17.1285,17.1001,17.1204,102400.0
2009-02-03 14:45:00,42.29,42.31,42.23,42.26,112800.0,17.1204,17.1285,17.0961,17.1082,112800.0
2009-02-03 14:50:00,42.27,42.3,42.15,42.16,104900.0,17.1123,17.1244,17.0637,17.0677,104900.0
2009-02-03 14:55:00,42.16,42.29,42.12,42.28,66100.0,17.0677,17.1204,17.0515,17.1163,66100.0
2009-02-03 15:00:00,42.27,42.29,42.2,42.24,97600.0,17.1123,17.1204,17.0839,17.1001,97600.0
2009-02-03 15:05:00,42.24,42.4,42.23,42.37,99800.0,17.1001,17.1649,17.0961,17.1527,99800.0
2009-02-03 15:10:00,42.38,42.45,42.35,42.4,136500.0,17.1568,17.1851,17.1447,17.1649,136500.0
2009-02-03 15:15:00,42.41,42.49,42.37,42.38,73900.0,17.1689,17.2013,17.1527,17.1568,73900.0
2009-02-03 15:20:00,42.38,42.49,42.31,42.47,78200.0,17.1568,17.2013,17.1285,17.1932,78200.0
2009-02-03 15:25:00,42.46,42.48,42.42,42.46,83800.0,17.1892,17.1973,17.173,17.1892,83800.0
2009-02-03 15:30:00,42.46,42.5,42.34,42.35,161100.0,17.1892,17.2054,17.1406,17.1447,161100.0
2009-02-03 15:35:00,42.35,42.45,42.3,42.45,123100.0,17.1447,17.1851,17.1244,17.1851,123100.0
2009-02-03 15:40:00,42.45,42.45,42.29,42.3,132500.0,17.1851,17.1851,17.1204,17.1244,132500.0
2009-02-03 15:45:00,42.3,42.41,42.28,42.29,160300.0,17.1244,17.1689,17.1163,17.1204,160300.0
2009-02-03 15:50:00,42.29,42.37,42.27,42.35,224800.0,17.1204,17.1527,17.1123,17.1447,224800.0
2009-02-03 15:55:00,42.35,42.39,42.29,42.29,239200.0,17.1447,17.1608,17.1204,17.1204,239200.0
2009-02-04 09:30:00,43.48,43.5,43.25,43.29,341000.0,17.6021,17.6102,17.509,17.5252,341000.0
2009-02-04 09:35:00,43.3,43.33,43.19,43.28,137300.0,17.5292,17.5414,17.4847,17.5211,137300.0
2009-02-04 09:40:00,43.29,43.43,43.28,43.4,149200.0,17.5252,17.5819,17.5211,17.5697,149200.0
2009-02-04 09:45:00,43.41,43.5,43.23,43.25,242500.0,17.5738,17.6102,17.5009,17.509,242500.0
2009-02-04 09:50:00,43.25,43.43,43.2,43.43,159300.0,17.509,17.5819,17.4888,17.5819,159300.0
2009-02-04 09:55:00,43.43,43.49,43.36,43.38,162300.0,17.5819,17.6062,17.5535,17.5616,162300.0
2009-02-04 10:00:00,43.4,43.74,43.4,43.65,274600.0,17.5697,17.7074,17.5697,17.6709,274600.0
2009-02-04 10:05:00,43.67,43.9,43.63,43.83,244400.0,17.679,17.7721,17.6628,17.7438,244400.0
2009-02-04 10:10:00,43.82,43.98,43.79,43.91,153800.0,17.7398,17.8045,17.7276,17.7762,153800.0
2009-02-04 10:15:00,43.89,44.12,43.88,43.88,175800.0,17.7681,17.8612,17.764,17.764,175800.0
2009-02-04 10:20:00,43.88,43.96,43.83,43.84,139900.0,17.764,17.7964,17.7438,17.7479,139900.0
2009-02-04 10:25:00,43.84,43.86,43.59,43.59,212300.0,17.7479,17.7559,17.6466,17.6466,212300.0
2009-02-04 10:30:00,43.69,43.84,43.54,43.71,273500.0,17.6871,17.7479,17.6264,17.6952,273500.0
2009-02-04 10:35:00,43.7,43.73,43.5,43.51,116300.0,17.6912,17.7033,17.6102,17.6143,116300.0
2009-02-04 10:40:00,43.51,43.63,43.5,43.62,67700.0,17.6143,17.6628,17.6102,17.6588,67700.0
2009-02-04 10:45:00,43.61,43.71,43.54,43.58,83400.0,17.6547,17.6952,17.6264,17.6426,83400.0
2009-02-04 10:50:00,43.55,43.74,43.55,43.63,95400.0,17.6304,17.7074,17.6304,17.6628,95400.0
2009-02-04 10:55:00,43.63,43.73,43.59,43.61,148700.0,17.6628,17.7033,17.6466,17.6547,148700.0
2009-02-04 11:00:00,43.61,43.74,43.55,43.63,86600.0,17.6547,17.7074,17.6304,17.6628,86600.0
2009-02-04 11:05:00,43.63,43.7,43.57,43.7,73300.0,17.6628,17.6912,17.6385,17.6912,73300.0
2009-02-04 11:10:00,43.7,43.72,43.58,43.69,65300.0,17.6912,17.6993,17.6426,17.6871,65300.0
2009-02-04 11:15:00,43.69,43.7,43.49,43.57,123600.0,17.6871,17.6912,17.6062,17.6385,123600.0
2009-02-04 11:20:00,43.57,43.59,43.52,43.58,70300.0,17.6385,17.6466,17.6183,17.6426,70300.0
2009-02-04 11:25:00,43.58,43.62,43.41,43.43,114000.0,17.6426,17.6588,17.5738,17.5819,114000.0
2009-02-04 11:30:00,43.44,43.51,43.38,43.5,81900.0,17.5859,17.6143,17.5616,17.6102,81900.0
2009-02-04 11:35:00,43.49,43.51,43.41,43.43,53300.0,17.6062,17.6143,17.5738,17.5819,53300.0
2009-02-04 11:40:00,43.43,43.48,43.4,43.44,43200.0,17.5819,17.6021,17.5697,17.5859,43200.0
2009-02-04 11:45:00,43.42,43.43,43.32,43.39,63900.0,17.5778,17.5819,17.5373,17.5657,63900.0
2009-02-04 11:50:00,43.4,43.44,43.36,43.37,46200.0,17.5697,17.5859,17.5535,17.5576,46200.0
2009-02-04 11:55:00,43.38,43.41,43.35,43.37,62400.0,17.5616,17.5738,17.5495,17.5576,62400.0
2009-02-04 12:00:00,43.39,43.48,43.33,43.48,67900.0,17.5657,17.6021,17.5414,17.6021,67900.0
2009-02-04 12:05:00,43.47,43.47,43.4,43.43,56000.0,17.5981,17.5981,17.5697,17.5819,56000.0
2009-02-04 12:10:00,43.43,43.44,43.33,43.35,39300.0,17.5819,17.5859,17.5414,17.5495,39300.0
2009-02-04 12:15:00,43.35,43.43,43.34,43.41,43100.0,17.5495,17.5819,17.5454,17.5738,43100.0
2009-02-04 12:20:00,43.4,43.42,43.31,43.32,35600.0,17.5697,17.5778,17.5333,17.5373,35600.0
2009-02-04 12:25:00,43.33,43.43,43.32,43.38,48200.0,17.5414,17.5819,17.5373,17.5616,48200.0
2009-02-04 12:30:00,43.38,43.38,43.33,43.34,55000.0,17.5616,17.5616,17.5414,17.5454,55000.0
2009-02-04 12:35:00,43.34,43.35,43.3,43.33,35200.0,17.5454,17.5495,17.5292,17.5414,35200.0
2009-02-04 12:40:00,43.33,43.43,43.32,43.42,50400.0,17.5414,17.5819,17.5373,17.5778,50400.0
2009-02-04 12:45:00,43.43,43.48,43.41,43.43,48100.0,17.5819,17.6021,17.5738,17.5819,48100.0
2009-02-04 12:50:00,43.43,43.46,43.4,43.41,93300.0,17.5819,17.594,17.5697,17.5738,93300.0
2009-02-04 12:55:00,43.4,43.41,43.35,43.4,41800.0,17.5697,17.5738,17.5495,17.5697,41800.0
2009-02-04 13:00:00,43.4,43.4,43.29,43.32,60900.0,17.5697,17.5697,17.5252,17.5373,60900.0
2009-02-04 13:05:00,43.3,43.38,43.28,43.37,53400.0,17.5292,17.5616,17.5211,17.5576,53400.0
2009-02-04 13:10:00,43.37,43.38,43.28,43.32,48400.0,17.5576,17.5616,17.5211,17.5373,48400.0
2009-02-04 13:15:00,43.34,43.34,43.15,43.16,141300.0,17.5454,17.5454,17.4685,17.4726,141300.0
2009-02-04 13:20:00,43.17,43.23,43.15,43.21,77100.0,17.4766,17.5009,17.4685,17.4928,77100.0
2009-02-04 13:25:00,43.21,43.29,43.19,43.29,65200.0,17.4928,17.5252,17.4847,17.5252,65200.0
2009-02-04 13:30:00,43.28,43.33,43.23,43.27,85600.0,17.5211,17.5414,17.5009,17.5171,85600.0
2009-02-04 13:35:00,43.26,43.28,43.04,43.04,83200.0,17.513,17.5211,17.424,17.424,83200.0
2009-02-04 13:40:00,43.04,43.08,43.0,43.0,75400.0,17.424,17.4402,17.4078,17.4078,75400.0
2009-02-04 13:45:00,43.0,43.0,42.86,42.91,109900.0,17.4078,17.4078,17.3511,17.3714,109900.0
2009-02-04 13:50:00,42.91,42.94,42.81,42.85,81300.0,17.3714,17.3835,17.3309,17.3471,81300.0
2009-02-04 13:55:00,42.84,42.93,42.78,42.88,52400.0,17.343,17.3795,17.3187,17.3592,52400.0
2009-02-04 14:00:00,42.89,43.0,42.82,42.99,56500.0,17.3633,17.4078,17.3349,17.4037,56500.0
2009-02-04 14:05:00,42.99,42.99,42.77,42.77,70800.0,17.4037,17.4037,17.3147,17.3147,70800.0
2009-02-04 14:10:00,42.77,42.97,42.75,42.93,73200.0,17.3147,17.3956,17.3066,17.3795,73200.0
2009-02-04 14:15:00,42.94,42.97,42.8,42.85,50600.0,17.3835,17.3956,17.3268,17.3471,50600.0
2009-02-04 14:20:00,42.85,42.89,42.61,42.67,80800.0,17.3471,17.3633,17.2499,17.2742,80800.0
2009-02-04 14:25:00,42.65,42.77,42.6,42.71,73900.0,17.2661,17.3147,17.2459,17.2904,73900.0
2009-02-04 14:30:00,42.72,42.75,42.66,42.73,38100.0,17.2944,17.3066,17.2701,17.2985,38100.0
2009-02-04 14:35:00,42.74,42.89,42.73,42.89,89600.0,17.3025,17.3633,17.2985,17.3633,89600.0
2009-02-04 14:40:00,42.9,42.96,42.86,42.89,45000.0,17.3673,17.3916,17.3511,17.3633,45000.0
2009-02-04 14:45:00,42.87,42.91,42.76,42.86,61000.0,17.3552,17.3714,17.3106,17.3511,61000.0
2009-02-04 14:50:00,42.87,42.87,42.7,42.77,65500.0,17.3552,17.3552,17.2863,17.3147,65500.0
2009-02-04 14:55:00,42.78,42.99,42.67,42.98,100300.0,17.3187,17.4037,17.2742,17.3997,100300.0
2009-02-04 15:00:00,42.97,43.04,42.84,43.04,143900.0,17.3956,17.424,17.343,17.424,143900.0
2009-02-04 15:05:00,43.04,43.1,42.95,43.08,61200.0,17.424,17.4483,17.3875,17.4402,61200.0
2009-02-04 15:10:00,43.1,43.1,42.94,42.96,67100.0,17.4483,17.4483,17.3835,17.3916,67100.0
2009-02-04 15:15:00,42.95,43.09,42.95,43.07,64500.0,17.3875,17.4442,17.3875,17.4361,64500.0
2009-02-04 15:20:00,43.07,43.07,42.91,42.95,66100.0,17.4361,17.4361,17.3714,17.3875,66100.0
2009-02-04 15:25:00,42.95,43.1,42.92,43.08,61800.0,17.3875,17.4483,17.3754,17.4402,61800.0
2009-02-04 15:30:00,43.07,43.08,43.0,43.04,91200.0,17.4361,17.4402,17.4078,17.424,91200.0
2009-02-04 15:35:00,43.04,43.11,43.01,43.03,88300.0,17.424,17.4523,17.4118,17.4199,88300.0
2009-02-04 15:40:00,43.03,43.14,43.03,43.1,64000.0,17.4199,17.4645,17.4199,17.4483,64000.0
2009-02-04 15:45:00,43.09,43.15,43.04,43.06,117400.0,17.4442,17.4685,17.424,17.4321,117400.0
2009-02-04 15:50:00,43.05,43.14,43.0,43.12,214200.0,17.428,17.4645,17.4078,17.4564,214200.0
2009-02-04 15:55:00,43.12,43.15,43.01,43.02,150300.0,17.4564,17.4685,17.4118,17.4159,150300.0
2009-02-05 09:30:00,43.22,43.43,43.21,43.21,318400.0,17.4969,17.5819,17.4928,17.4928,318400.0
2009-02-05 09:35:00,43.21,43.24,43.07,43.18,181600.0,17.4928,17.505,17.4361,17.4807,181600.0
2009-02-05 09:40:00,43.21,43.35,43.15,43.31,95600.0,17.4928,17.5495,17.4685,17.5333,95600.0
2009-02-05 09:45:00,43.3,43.34,43.15,43.28,55600.0,17.5292,17.5454,17.4685,17.5211,55600.0
2009-02-05 09:50:00,43.24,43.28,42.94,42.95,84200.0,17.505,17.5211,17.3835,17.3875,84200.0
2009-02-05 09:55:00,42.94,42.95,42.76,42.87,223200.0,17.3835,17.3875,17.3106,17.3552,223200.0
2009-02-05 10:00:00,42.88,43.05,42.78,43.04,124300.0,17.3592,17.428,17.3187,17.424,124300.0
2009-02-05 10:05:00,43.04,43.04,42.82,42.88,72300.0,17.424,17.424,17.3349,17.3592,72300.0
2009-02-05 10:10:00,42.87,43.01,42.86,43.0,53600.0,17.3552,17.4118,17.3511,17.4078,53600.0
2009-02-05 10:15:00,43.0,43.12,42.97,43.09,102300.0,17.4078,17.4564,17.3956,17.4442,102300.0
2009-02-05 10:20:00,43.08,43.18,43.05,43.14,45200.0,17.4402,17.4807,17.428,17.4645,45200.0
2009-02-05 10:25:00,43.11,43.19,43.08,43.18,67700.0,17.4523,17.4847,17.4402,17.4807,67700.0
2009-02-05 10:30:00,43.18,43.31,43.09,43.31,86800.0,17.4807,17.5333,17.4442,17.5333,86800.0
2009-02-05 10:35:00,43.32,43.34,43.15,43.26,70100.0,17.5373,17.5454,17.4685,17.513,70100.0
2009-02-05 10:40:00,43.28,43.43,43.26,43.4,63900.0,17.5211,17.5819,17.513,17.5697,63900.0
2009-02-05 10:45:00,43.4,43.47,43.36,43.4,119700.0,17.5697,17.5981,17.5535,17.5697,119700.0
2009-02-05 10:50:00,43.4,43.66,43.39,43.6,72400.0,17.5697,17.675,17.5657,17.6507,72400.0
2009-02-05 10:55:00,43.61,43.87,43.52,43.72,117900.0,17.6547,17.76,17.6183,17.6993,117900.0
2009-02-05 11:00:00,43.74,44.02,43.71,43.99,166300.0,17.7074,17.8207,17.6952,17.8086,166300.0
2009-02-05 11:05:00,43.98,44.03,43.75,43.95,156600.0,17.8045,17.8248,17.7114,17.7924,156600.0
2009-02-05 11:10:00,43.95,44.01,43.73,43.77,103900.0,17.7924,17.8167,17.7033,17.7195,103900.0
2009-02-05 11:15:00,43.78,43.86,43.75,43.83,67700.0,17.7236,17.7559,17.7114,17.7438,67700.0
2009-02-05 11:20:00,43.82,44.0,43.81,44.0,171100.0,17.7398,17.8126,17.7357,17.8126,171100.0
2009-02-05 11:25:00,44.01,44.1,43.99,44.0,82900.0,17.8167,17.8531,17.8086,17.8126,82900.0
2009-02-05 11:30:00,43.99,44.07,43.96,44.05,83600.0,17.8086,17.841,17.7964,17.8329,83600.0
2009-02-05 11:35:00,44.07,44.09,43.98,44.05,44100.0,17.841,17.8491,17.8045,17.8329,44100.0
2009-02-05 11:40:00,44.05,44.07,43.92,43.94,41200.0,17.8329,17.841,17.7802,17.7883,41200.0
2009-02-05 11:45:00,43.94,44.02,43.92,43.98,37000.0,17.7883,17.8207,17.7802,17.8045,37000.0
2009-02-05 11:50:00,43.97,44.01,43.93,43.94,34900.0,17.8005,17.8167,17.7843,17.7883,34900.0
2009-02-05 11:55:00,43.94,44.1,43.94,44.1,53100.0,17.7883,17.8531,17.7883,17.8531,53100.0
2009-02-05 12:00:00,44.1,44.18,44.09,44.18,97200.0,17.8531,17.8855,17.8491,17.8855,97200.0
2009-02-05 12:05:00,44.18,44.3,44.15,44.29,103200.0,17.8855,17.9341,17.8733,17.93,103200.0
2009-02-05 12:10:00,44.3,44.37,44.18,44.19,104000.0,17.9341,17.9624,17.8855,17.8895,104000.0
2009-02-05 12:15:00,44.2,44.27,44.16,44.19,74300.0,17.8936,17.9219,17.8774,17.8895,74300.0
2009-02-05 12:20:00,44.19,44.22,44.14,44.2,37500.0,17.8895,17.9017,17.8693,17.8936,37500.0
2009-02-05 12:25:00,44.2,44.21,44.06,44.09,52900.0,17.8936,17.8976,17.8369,17.8491,52900.0
2009-02-05 12:30:00,44.08,44.15,44.07,44.08,46900.0,17.845,17.8733,17.841,17.845,46900.0
2009-02-05 12:35:00,44.08,44.15,44.05,44.1,38600.0,17.845,17.8733,17.8329,17.8531,38600.0
2009-02-05 12:40:00,44.11,44.29,44.11,44.25,33200.0,17.8572,17.93,17.8572,17.9138,33200.0
2009-02-05 12:45:00,44.27,44.3,44.24,44.25,38800.0,17.9219,17.9341,17.9098,17.9138,38800.0
2009-02-05 12:50:00,44.25,44.27,44.13,44.22,26000.0,17.9138,17.9219,17.8653,17.9017,26000.0
2009-02-05 12:55:00,44.21,44.37,44.2,44.34,61000.0,17.8976,17.9624,17.8936,17.9503,61000.0
2009-02-05 13:00:00,44.35,44.4,44.32,44.35,52200.0,17.9543,17.9746,17.9422,17.9543,52200.0
2009-02-05 13:05:00,44.35,44.43,44.31,44.43,38400.0,17.9543,17.9867,17.9381,17.9867,38400.0
2009-02-05 13:10:00,44.44,44.44,44.31,44.36,39000.0,17.9907,17.9907,17.9381,17.9584,39000.0
2009-02-05 13:15:00,44.34,44.4,44.25,44.29,46200.0,17.9503,17.9746,17.9138,17.93,46200.0
2009-02-05 13:20:00,44.29,44.31,44.19,44.23,40000.0,17.93,17.9381,17.8895,17.9057,40000.0
2009-02-05 13:25:00,44.23,44.26,44.16,44.22,54800.0,17.9057,17.9179,17.8774,17.9017,54800.0
2009-02-05 13:30:00,44.21,44.31,44.19,44.29,53300.0,17.8976,17.9381,17.8895,17.93,53300.0
2009-02-05 13:35:00,44.28,44.3,44.21,44.23,75600.0,17.926,17.9341,17.8976,17.9057,75600.0
2009-02-05 13:40:00,44.2,44.3,44.11,44.28,74400.0,17.8936,17.9341,17.8572,17.926,74400.0
2009-02-05 13:45:00,44.27,44.3,44.21,44.22,54300.0,17.9219,17.9341,17.8976,17.9017,54300.0
2009-02-05 13:50:00,44.21,44.27,44.18,44.25,44200.0,17.8976,17.9219,17.8855,17.9138,44200.0
2009-02-05 13:55:00,44.24,44.28,44.17,44.17,39600.0,17.9098,17.926,17.8814,17.8814,39600.0
2009-02-05 14:00:00,44.2,44.34,44.17,44.3,74100.0,17.8936,17.9503,17.8814,17.9341,74100.0
2009-02-05 14:05:00,44.3,44.36,44.24,44.25,71000.0,17.9341,17.9584,17.9098,17.9138,71000.0
2009-02-05 14:10:00,44.26,44.28,44.19,44.23,58200.0,17.9179,17.926,17.8895,17.9057,58200.0
2009-02-05 14:15:00,44.23,44.31,44.19,44.24,62400.0,17.9057,17.9381,17.8895,17.9098,62400.0
2009-02-05 14:20:00,44.23,44.37,44.22,44.3,72600.0,17.9057,17.9624,17.9017,17.9341,72600.0
2009-02-05 14:25:00,44.28,44.4,44.23,44.39,58600.0,17.926,17.9746,17.9057,17.9705,58600.0
2009-02-05 14:30:00,44.4,44.43,44.31,44.42,54800.0,17.9746,17.9867,17.9381,17.9827,54800.0
2009-02-05 14:35:00,44.41,44.47,44.34,44.41,77900.0,17.9786,18.0029,17.9503,17.9786,77900.0
2009-02-05 14:40:00,44.41,44.45,44.34,44.4,53300.0,17.9786,17.9948,17.9503,17.9746,53300.0
2009-02-05 14:45:00,44.41,44.44,44.26,44.26,57300.0,17.9786,17.9907,17.9179,17.9179,57300.0
2009-02-05 14:50:00,44.27,44.36,44.23,44.35,67500.0,17.9219,17.9584,17.9057,17.9543,67500.0
2009-02-05 14:55:00,44.35,44.37,44.15,44.18,82500.0,17.9543,17.9624,17.8733,17.8855,82500.0
2009-02-05 15:00:00,44.19,44.26,44.04,44.04,81800.0,17.8895,17.9179,17.8288,17.8288,81800.0
2009-02-05 15:05:00,44.04,44.17,44.02,44.13,110800.0,17.8288,17.8814,17.8207,17.8653,110800.0
2009-02-05 15:10:00,44.13,44.2,44.1,44.15,103100.0,17.8653,17.8936,17.8531,17.8733,103100.0
2009-02-05 15:15:00,44.13,44.25,44.13,44.21,94100.0,17.8653,17.9138,17.8653,17.8976,94100.0
2009-02-05 15:20:00,44.2,44.27,44.14,44.2,109700.0,17.8936,17.9219,17.8693,17.8936,109700.0
2009-02-05 15:25:00,44.19,44.29,44.18,44.27,86200.0,17.8895,17.93,17.8855,17.9219,86200.0
2009-02-05 15:30:00,44.27,44.31,44.17,44.27,154200.0,17.9219,17.9381,17.8814,17.9219,154200.0
2009-02-05 15:35:00,44.27,44.36,44.26,44.28,151500.0,17.9219,17.9584,17.9179,17.926,151500.0
2009-02-05 15:40:00,44.28,44.39,44.28,44.37,158400.0,17.926,17.9705,17.926,17.9624,158400.0
2009-02-05 15:45:00,44.37,44.37,44.24,44.26,188200.0,17.9624,17.9624,17.9098,17.9179,188200.0
2009-02-05 15:50:00,44.26,44.29,44.22,44.22,221500.0,17.9179,17.93,17.9017,17.9017,221500.0
2009-02-05 15:55:00,44.22,44.29,44.22,44.26,238100.0,17.9017,17.93,17.9017,17.9179,238100.0
2009-02-06 09:30:00,44.41,44.69,44.35,44.65,178600.0,17.9786,18.092,17.9543,18.0758,178600.0
2009-02-06 09:35:00,44.61,45.04,44.58,44.83,187700.0,18.0596,18.2336,18.0474,18.1486,187700.0
2009-02-06 09:40:00,44.82,44.94,44.7,44.77,182400.0,18.1446,18.1932,18.096,18.1243,182400.0
2009-02-06 09:45:00,44.77,44.95,44.76,44.87,174500.0,18.1243,18.1972,18.1203,18.1648,174500.0
2009-02-06 09:50:00,44.87,44.97,44.84,44.96,105400.0,18.1648,18.2053,18.1527,18.2013,105400.0
2009-02-06 09:55:00,44.97,45.17,44.92,45.06,175800.0,18.2053,18.2863,18.1851,18.2417,175800.0
2009-02-06 10:00:00,45.08,45.16,45.02,45.08,197300.0,18.2498,18.2822,18.2256,18.2498,197300.0
2009-02-06 10:05:00,45.09,45.13,44.98,45.09,121300.0,18.2539,18.2701,18.2094,18.2539,121300.0
2009-02-06 10:10:00,45.08,45.24,45.04,45.24,116700.0,18.2498,18.3146,18.2336,18.3146,116700.0
2009-02-06 10:15:00,45.24,45.27,45.05,45.05,133600.0,18.3146,18.3268,18.2377,18.2377,133600.0
2009-02-06 10:20:00,45.03,45.05,44.83,44.89,90700.0,18.2296,18.2377,18.1486,18.1729,90700.0
2009-02-06 10:25:00,44.9,45.01,44.83,44.94,65400.0,18.177,18.2215,18.1486,18.1932,65400.0
2009-02-06 10:30:00,44.93,44.97,44.81,44.89,69200.0,18.1891,18.2053,18.1405,18.1729,69200.0
2009-02-06 10:35:00,44.91,44.99,44.85,44.92,63600.0,18.181,18.2134,18.1567,18.1851,63600.0
2009-02-06 10:40:00,44.9,44.91,44.8,44.87,81000.0,18.177,18.181,18.1365,18.1648,81000.0
2009-02-06 10:45:00,44.87,45.16,44.87,45.13,63200.0,18.1648,18.2822,18.1648,18.2701,63200.0
2009-02-06 10:50:00,45.12,45.21,45.1,45.18,61300.0,18.266,18.3025,18.2579,18.2903,61300.0
2009-02-06 10:55:00,45.18,45.25,45.03,45.05,60600.0,18.2903,18.3187,18.2296,18.2377,60600.0
2009-02-06 11:00:00,45.05,45.12,45.02,45.08,73400.0,18.2377,18.266,18.2256,18.2498,73400.0
2009-02-06 11:05:00,45.08,45.24,45.03,45.17,111600.0,18.2498,18.3146,18.2296,18.2863,111600.0
2009-02-06 11:10:00,45.17,45.2,45.1,45.18,85800.0,18.2863,18.2984,18.2579,18.2903,85800.0
2009-02-06 11:15:00,45.18,45.25,45.13,45.22,139900.0,18.2903,18.3187,18.2701,18.3065,139900.0
2009-02-06 11:20:00,45.2,45.25,45.06,45.1,181900.0,18.2984,18.3187,18.2417,18.2579,181900.0
2009-02-06 11:25:00,45.1,45.1,44.96,45.02,105100.0,18.2579,18.2579,18.2013,18.2256,105100.0
2009-02-06 11:30:00,45.04,45.16,45.04,45.1,92700.0,18.2336,18.2822,18.2336,18.2579,92700.0
2009-02-06 11:35:00,45.11,45.19,45.11,45.11,61700.0,18.262,18.2944,18.262,18.262,61700.0
2009-02-06 11:40:00,45.11,45.19,45.08,45.18,42600.0,18.262,18.2944,18.2498,18.2903,42600.0
2009-02-06 11:45:00,45.18,45.2,45.12,45.16,54300.0,18.2903,18.2984,18.266,18.2822,54300.0
2009-02-06 11:50:00,45.15,45.17,45.1,45.16,38900.0,18.2782,18.2863,18.2579,18.2822,38900.0
2009-02-06 11:55:00,45.15,45.22,45.15,45.21,42000.0,18.2782,18.3065,18.2782,18.3025,42000.0
2009-02-06 12:00:00,45.2,45.21,45.12,45.15,59500.0,18.2984,18.3025,18.266,18.2782,59500.0
2009-02-06 12:05:00,45.14,45.21,45.14,45.21,40500.0,18.2741,18.3025,18.2741,18.3025,40500.0
2009-02-06 12:10:00,45.21,45.22,45.1,45.12,37500.0,18.3025,18.3065,18.2579,18.266,37500.0
2009-02-06 12:15:00,45.13,45.15,45.07,45.07,48300.0,18.2701,18.2782,18.2458,18.2458,48300.0
2009-02-06 12:20:00,45.07,45.22,45.07,45.16,53600.0,18.2458,18.3065,18.2458,18.2822,53600.0
2009-02-06 12:25:00,45.16,45.21,45.1,45.12,64800.0,18.2822,18.3025,18.2579,18.266,64800.0
2009-02-06 12:30:00,45.11,45.18,45.09,45.15,44400.0,18.262,18.2903,18.2539,18.2782,44400.0
2009-02-06 12:35:00,45.15,45.28,45.14,45.21,88600.0,18.2782,18.3308,18.2741,18.3025,88600.0
2009-02-06 12:40:00,45.22,45.28,45.2,45.25,43900.0,18.3065,18.3308,18.2984,18.3187,43900.0
2009-02-06 12:45:00,45.25,45.26,45.21,45.23,37300.0,18.3187,18.3227,18.3025,18.3106,37300.0
2009-02-06 12:50:00,45.24,45.27,45.22,45.27,28600.0,18.3146,18.3268,18.3065,18.3268,28600.0
2009-02-06 12:55:00,45.26,45.34,45.25,45.26,44700.0,18.3227,18.3551,18.3187,18.3227,44700.0
2009-02-06 13:00:00,45.26,45.3,45.21,45.25,50000.0,18.3227,18.3389,18.3025,18.3187,50000.0
2009-02-06 13:05:00,45.25,45.4,45.24,45.38,60100.0,18.3187,18.3794,18.3146,18.3713,60100.0
2009-02-06 13:10:00,45.4,45.42,45.36,45.4,59300.0,18.3794,18.3875,18.3632,18.3794,59300.0
2009-02-06 13:15:00,45.41,45.49,45.41,45.49,48900.0,18.3834,18.4158,18.3834,18.4158,48900.0
2009-02-06 13:20:00,45.49,45.57,45.47,45.55,77100.0,18.4158,18.4482,18.4077,18.4401,77100.0
2009-02-06 13:25:00,45.55,45.6,45.5,45.6,35100.0,18.4401,18.4604,18.4199,18.4604,35100.0
2009-02-06 13:30:00,45.6,45.72,45.59,45.68,56000.0,18.4604,18.5089,18.4563,18.4927,56000.0
2009-02-06 13:35:00,45.69,45.82,45.67,45.82,64000.0,18.4968,18.5494,18.4887,18.5494,64000.0
2009-02-06 13:40:00,45.81,45.83,45.71,45.74,63700.0,18.5454,18.5535,18.5049,18.517,63700.0
2009-02-06 13:45:00,45.74,45.91,45.72,45.81,115300.0,18.517,18.5859,18.5089,18.5454,115300.0
2009-02-06 13:50:00,45.8,45.84,45.77,45.77,52500.0,18.5413,18.5575,18.5292,18.5292,52500.0
2009-02-06 13:55:00,45.78,45.88,45.75,45.88,78600.0,18.5332,18.5737,18.5211,18.5737,78600.0
2009-02-06 14:00:00,45.89,45.9,45.72,45.78,107400.0,18.5778,18.5818,18.5089,18.5332,107400.0
2009-02-06 14:05:00,45.78,45.78,45.63,45.64,90300.0,18.5332,18.5332,18.4725,18.4765,90300.0
2009-02-06 14:10:00,45.63,45.68,45.56,45.57,84900.0,18.4725,18.4927,18.4442,18.4482,84900.0
2009-02-06 14:15:00,45.58,45.69,45.46,45.52,55700.0,18.4523,18.4968,18.4037,18.428,55700.0
2009-02-06 14:20:00,45.53,45.57,45.41,45.5,92300.0,18.432,18.4482,18.3834,18.4199,92300.0
2009-02-06 14:25:00,45.5,45.55,45.47,45.51,50300.0,18.4199,18.4401,18.4077,18.4239,50300.0
2009-02-06 14:30:00,45.54,45.64,45.54,45.63,42800.0,18.4361,18.4765,18.4361,18.4725,42800.0
2009-02-06 14:35:00,45.64,45.79,45.52,45.53,107900.0,18.4765,18.5373,18.428,18.432,107900.0
2009-02-06 14:40:00,45.53,45.67,45.53,45.58,67400.0,18.432,18.4887,18.432,18.4523,67400.0
2009-02-06 14:45:00,45.59,45.62,45.55,45.61,39900.0,18.4563,18.4685,18.4401,18.4644,39900.0
2009-02-06 14:50:00,45.6,45.62,45.51,45.57,81800.0,18.4604,18.4685,18.4239,18.4482,81800.0
2009-02-06 14:55:00,45.57,45.61,45.54,45.55,47300.0,18.4482,18.4644,18.4361,18.4401,47300.0
2009-02-06 15:00:00,45.55,45.56,45.4,45.4,82200.0,18.4401,18.4442,18.3794,18.3794,82200.0
2009-02-06 15:05:00,45.41,45.51,45.36,45.37,90900.0,18.3834,18.4239,18.3632,18.3672,90900.0
2009-02-06 15:10:00,45.36,45.4,45.28,45.38,160000.0,18.3632,18.3794,18.3308,18.3713,160000.0
2009-02-06 15:15:00,45.38,45.58,45.36,45.56,92800.0,18.3713,18.4523,18.3632,18.4442,92800.0
2009-02-06 15:20:00,45.56,45.61,45.54,45.59,70200.0,18.4442,18.4644,18.4361,18.4563,70200.0
2009-02-06 15:25:00,45.57,45.59,45.42,45.53,84800.0,18.4482,18.4563,18.3875,18.432,84800.0
2009-02-06 15:30:00,45.53,45.62,45.52,45.58,51100.0,18.432,18.4685,18.428,18.4523,51100.0
2009-02-06 15:35:00,45.58,45.59,45.48,45.56,70000.0,18.4523,18.4563,18.4118,18.4442,70000.0
2009-02-06 15:40:00,45.56,45.68,45.55,45.62,78400.0,18.4442,18.4927,18.4401,18.4685,78400.0
2009-02-06 15:45:00,45.61,45.7,45.56,45.58,97200.0,18.4644,18.5008,18.4442,18.4523,97200.0
2009-02-06 15:50:00,45.58,45.62,45.47,45.49,147800.0,18.4523,18.4685,18.4077,18.4158,147800.0
2009-02-06 15:55:00,45.48,45.53,45.43,45.53,185400.0,18.4118,18.432,18.3915,18.432,185400.0
2009-02-09 09:30:00,45.84,45.93,45.66,45.73,143600.0,18.5575,18.5939,18.4846,18.513,143600.0
2009-02-09 09:35:00,45.74,45.79,45.54,45.65,96800.0,18.517,18.5373,18.4361,18.4806,96800.0
2009-02-09 09:40:00,45.66,45.82,45.57,45.76,83100.0,18.4846,18.5494,18.4482,18.5251,83100.0
2009-02-09 09:45:00,45.73,45.91,45.71,45.87,67000.0,18.513,18.5859,18.5049,18.5697,67000.0
2009-02-09 09:50:00,45.88,45.88,45.78,45.84,50800.0,18.5737,18.5737,18.5332,18.5575,50800.0
2009-02-09 09:55:00,45.84,45.86,45.75,45.8,52600.0,18.5575,18.5656,18.5211,18.5413,52600.0
2009-02-09 10:00:00,45.78,45.78,45.46,45.46,65000.0,18.5332,18.5332,18.4037,18.4037,65000.0
2009-02-09 10:05:00,45.46,45.56,45.4,45.49,101000.0,18.4037,18.4442,18.3794,18.4158,101000.0
2009-02-09 10:10:00,45.5,45.56,45.45,45.53,91000.0,18.4199,18.4442,18.3996,18.432,91000.0
2009-02-09 10:15:00,45.54,45.67,45.52,45.61,47400.0,18.4361,18.4887,18.428,18.4644,47400.0
2009-02-09 10:20:00,45.61,45.72,45.6,45.66,61100.0,18.4644,18.5089,18.4604,18.4846,61100.0
2009-02-09 10:25:00,45.66,45.7,45.61,45.63,46900.0,18.4846,18.5008,18.4644,18.4725,46900.0
2009-02-09 10:30:00,45.63,45.69,45.57,45.63,69000.0,18.4725,18.4968,18.4482,18.4725,69000.0
2009-02-09 10:35:00,45.63,45.92,45.63,45.92,72900.0,18.4725,18.5899,18.4725,18.5899,72900.0
2009-02-09 10:40:00,45.94,45.99,45.91,45.94,56000.0,18.598,18.6182,18.5859,18.598,56000.0
2009-02-09 10:45:00,45.94,46.05,45.88,46.02,77900.0,18.598,18.6425,18.5737,18.6304,77900.0
2009-02-09 10:50:00,46.02,46.03,45.89,45.89,51700.0,18.6304,18.6344,18.5778,18.5778,51700.0
2009-02-09 10:55:00,45.89,46.06,45.87,46.05,73300.0,18.5778,18.6466,18.5697,18.6425,73300.0
2009-02-09 11:00:00,46.06,46.07,45.89,45.89,51400.0,18.6466,18.6506,18.5778,18.5778,51400.0
2009-02-09 11:05:00,45.89,45.92,45.81,45.92,61600.0,18.5778,18.5899,18.5454,18.5899,61600.0
2009-02-09 11:10:00,45.93,45.97,45.84,45.91,63500.0,18.5939,18.6101,18.5575,18.5859,63500.0
2009-02-09 11:15:00,45.89,45.9,45.75,45.8,48600.0,18.5778,18.5818,18.5211,18.5413,48600.0
2009-02-09 11:20:00,45.8,45.94,45.8,45.84,66200.0,18.5413,18.598,18.5413,18.5575,66200.0
2009-02-09 11:25:00,45.83,45.88,45.81,45.85,46700.0,18.5535,18.5737,18.5454,18.5616,46700.0
2009-02-09 11:30:00,45.86,45.91,45.83,45.83,57700.0,18.5656,18.5859,18.5535,18.5535,57700.0
2009-02-09 11:35:00,45.83,45.85,45.7,45.71,52600.0,18.5535,18.5616,18.5008,18.5049,52600.0
2009-02-09 11:40:00,45.7,45.71,45.58,45.66,49500.0,18.5008,18.5049,18.4523,18.4846,49500.0
2009-02-09 11:45:00,45.67,45.69,45.63,45.64,41600.0,18.4887,18.4968,18.4725,18.4765,41600.0
2009-02-09 11:50:00,45.64,45.67,45.61,45.62,61500.0,18.4765,18.4887,18.4644,18.4685,61500.0
2009-02-09 11:55:00,45.61,45.62,45.56,45.59,50200.0,18.4644,18.4685,18.4442,18.4563,50200.0
2009-02-09 12:00:00,45.58,45.61,45.55,45.58,41600.0,18.4523,18.4644,18.4401,18.4523,41600.0
2009-02-09 12:05:00,45.57,45.59,45.46,45.54,71100.0,18.4482,18.4563,18.4037,18.4361,71100.0
2009-02-09 12:10:00,45.54,45.57,45.48,45.49,37100.0,18.4361,18.4482,18.4118,18.4158,37100.0
2009-02-09 12:15:00,45.49,45.61,45.48,45.6,46700.0,18.4158,18.4644,18.4118,18.4604,46700.0
2009-02-09 12:20:00,45.6,45.61,45.52,45.54,35700.0,18.4604,18.4644,18.428,18.4361,35700.0
2009-02-09 12:25:00,45.55,45.62,45.51,45.56,52900.0,18.4401,18.4685,18.4239,18.4442,52900.0
2009-02-09 12:30:00,45.59,45.6,45.55,45.57,31100.0,18.4563,18.4604,18.4401,18.4482,31100.0
2009-02-09 12:35:00,45.56,45.57,45.51,45.54,33400.0,18.4442,18.4482,18.4239,18.4361,33400.0
2009-02-09 12:40:00,45.53,45.63,45.5,45.51,59400.0,18.432,18.4725,18.4199,18.4239,59400.0
2009-02-09 12:45:00,45.5,45.59,45.5,45.58,26600.0,18.4199,18.4563,18.4199,18.4523,26600.0
2009-02-09 12:50:00,45.58,45.67,45.58,45.65,60000.0,18.4523,18.4887,18.4523,18.4806,60000.0
2009-02-09 12:55:00,45.65,45.67,45.64,45.67,16100.0,18.4806,18.4887,18.4765,18.4887,16100.0
2009-02-09 13:00:00,45.66,45.74,45.66,45.7,31100.0,18.4846,18.517,18.4846,18.5008,31100.0
2009-02-09 13:05:00,45.71,45.74,45.66,45.72,72400.0,18.5049,18.517,18.4846,18.5089,72400.0
2009-02-09 13:10:00,45.72,45.73,45.65,45.66,33900.0,18.5089,18.513,18.4806,18.4846,33900.0
2009-02-09 13:15:00,45.66,45.71,45.62,45.63,38100.0,18.4846,18.5049,18.4685,18.4725,38100.0
2009-02-09 13:20:00,45.63,45.63,45.57,45.58,24900.0,18.4725,18.4725,18.4482,18.4523,24900.0
2009-02-09 13:25:00,45.57,45.58,45.52,45.52,30500.0,18.4482,18.4523,18.428,18.428,30500.0
2009-02-09 13:30:00,45.51,45.53,45.33,45.34,83900.0,18.4239,18.432,18.3511,18.3551,83900.0
2009-02-09 13:35:00,45.33,45.34,45.26,45.32,57600.0,18.3511,18.3551,18.3227,18.347,57600.0
2009-02-09 13:40:00,45.31,45.37,45.3,45.36,52600.0,18.343,18.3672,18.3389,18.3632,52600.0
2009-02-09 13:45:00,45.36,45.4,45.31,45.38,78000.0,18.3632,18.3794,18.343,18.3713,78000.0
2009-02-09 13:50:00,45.38,45.39,45.32,45.35,57300.0,18.3713,18.3753,18.347,18.3591,57300.0
2009-02-09 13:55:00,45.35,45.44,45.35,45.44,47000.0,18.3591,18.3956,18.3591,18.3956,47000.0
2009-02-09 14:00:00,45.44,45.53,45.44,45.52,71500.0,18.3956,18.432,18.3956,18.428,71500.0
2009-02-09 14:05:00,45.52,45.52,45.45,45.48,33700.0,18.428,18.428,18.3996,18.4118,33700.0
2009-02-09 14:10:00,45.48,45.49,45.35,45.35,50300.0,18.4118,18.4158,18.3591,18.3591,50300.0
2009-02-09 14:15:00,45.34,45.35,45.28,45.34,42800.0,18.3551,18.3591,18.3308,18.3551,42800.0
2009-02-09 14:20:00,45.34,45.4,45.31,45.33,42900.0,18.3551,18.3794,18.343,18.3511,42900.0
2009-02-09 14:25:00,45.34,45.34,45.16,45.21,61000.0,18.3551,18.3551,18.2822,18.3025,61000.0
2009-02-09 14:30:00,45.21,45.3,45.2,45.21,85800.0,18.3025,18.3389,18.2984,18.3025,85800.0
2009-02-09 14:35:00,45.21,45.27,45.2,45.26,56400.0,18.3025,18.3268,18.2984,18.3227,56400.0
2009-02-09 14:40:00,45.26,45.31,45.23,45.25,47700.0,18.3227,18.343,18.3106,18.3187,47700.0
2009-02-09 14:45:00,45.24,45.31,45.17,45.29,64600.0,18.3146,18.343,18.2863,18.3349,64600.0
2009-02-09 14:50:00,45.3,45.34,45.28,45.32,41900.0,18.3389,18.3551,18.3308,18.347,41900.0
2009-02-09 14:55:00,45.34,45.4,45.32,45.37,66200.0,18.3551,18.3794,18.347,18.3672,66200.0
2009-02-09 15:00:00,45.37,45.44,45.35,45.38,69800.0,18.3672,18.3956,18.3591,18.3713,69800.0
2009-02-09 15:05:00,45.38,45.41,45.32,45.37,78800.0,18.3713,18.3834,18.347,18.3672,78800.0
2009-02-09 15:10:00,45.39,45.47,45.3,45.47,85700.0,18.3753,18.4077,18.3389,18.4077,85700.0
2009-02-09 15:15:00,45.47,45.48,45.4,45.46,49400.0,18.4077,18.4118,18.3794,18.4037,49400.0
2009-02-09 15:20:00,45.46,45.69,45.45,45.68,81600.0,18.4037,18.4968,18.3996,18.4927,81600.0
2009-02-09 15:25:00,45.69,45.73,45.65,45.69,78000.0,18.4968,18.513,18.4806,18.4968,78000.0
2009-02-09 15:30:00,45.69,45.77,45.67,45.68,80300.0,18.4968,18.5292,18.4887,18.4927,80300.0
2009-02-09 15:35:00,45.69,45.7,45.51,45.53,109700.0,18.4968,18.5008,18.4239,18.432,109700.0
2009-02-09 15:40:00,45.53,45.6,45.51,45.53,83900.0,18.432,18.4604,18.4239,18.432,83900.0
2009-02-09 15:45:00,45.53,45.57,45.43,45.54,128900.0,18.432,18.4482,18.3915,18.4361,128900.0
2009-02-09 15:50:00,45.54,45.54,45.42,45.43,123200.0,18.4361,18.4361,18.3875,18.3915,123200.0
2009-02-09 15:55:00,45.42,45.54,45.36,45.52,183100.0,18.3875,18.4361,18.3632,18.428,183100.0
2009-02-10 09:30:00,45.14,45.23,45.02,45.1,214600.0,18.2741,18.3106,18.2256,18.2579,214600.0
2009-02-10 09:35:00,45.11,45.46,45.08,45.42,163900.0,18.262,18.4037,18.2498,18.3875,163900.0
2009-02-10 09:40:00,45.43,45.49,45.23,45.42,86300.0,18.3915,18.4158,18.3106,18.3875,86300.0
2009-02-10 09:45:00,45.43,45.68,45.43,45.52,87800.0,18.3915,18.4927,18.3915,18.428,87800.0
2009-02-10 09:50:00,45.53,45.64,45.45,45.45,75000.0,18.432,18.4765,18.3996,18.3996,75000.0
2009-02-10 09:55:00,45.45,45.5,45.29,45.38,82300.0,18.3996,18.4199,18.3349,18.3713,82300.0
2009-02-10 10:00:00,45.37,45.51,45.28,45.45,89400.0,18.3672,18.4239,18.3308,18.3996,89400.0
2009-02-10 10:05:00,45.45,45.6,45.43,45.51,77100.0,18.3996,18.4604,18.3915,18.4239,77100.0
2009-02-10 10:10:00,45.53,45.54,45.26,45.31,143900.0,18.432,18.4361,18.3227,18.343,143900.0
2009-02-10 10:15:00,45.32,45.35,45.07,45.09,99100.0,18.347,18.3591,18.2458,18.2539,99100.0
2009-02-10 10:20:00,45.1,45.14,44.92,45.08,125800.0,18.2579,18.2741,18.1851,18.2498,125800.0
2009-02-10 10:25:00,45.06,45.17,44.98,45.08,62800.0,18.2417,18.2863,18.2094,18.2498,62800.0
2009-02-10 10:30:00,45.08,45.29,45.06,45.26,91300.0,18.2498,18.3349,18.2417,18.3227,91300.0
2009-02-10 10:35:00,45.27,45.29,45.07,45.12,138700.0,18.3268,18.3349,18.2458,18.266,138700.0
2009-02-10 10:40:00,45.12,45.19,45.02,45.02,163700.0,18.266,18.2944,18.2256,18.2256,163700.0
2009-02-10 10:45:00,45.01,45.09,44.92,44.95,85200.0,18.2215,18.2539,18.1851,18.1972,85200.0
2009-02-10 10:50:00,44.97,44.98,44.81,44.89,91000.0,18.2053,18.2094,18.1405,18.1729,91000.0
2009-02-10 10:55:00,44.9,45.0,44.9,45.0,71100.0,18.177,18.2175,18.177,18.2175,71100.0
2009-02-10 11:00:00,44.98,45.31,44.96,45.13,146100.0,18.2094,18.343,18.2013,18.2701,146100.0
2009-02-10 11:05:00,45.12,45.14,44.47,44.54,231300.0,18.266,18.2741,18.0029,18.0312,231300.0
2009-02-10 11:10:00,44.56,44.66,44.23,44.43,224000.0,18.0393,18.0798,17.9057,17.9867,224000.0
2009-02-10 11:15:00,44.43,44.47,44.3,44.47,101300.0,17.9867,18.0029,17.9341,18.0029,101300.0
2009-02-10 11:20:00,44.47,44.69,44.45,44.5,136100.0,18.0029,18.092,17.9948,18.015,136100.0
2009-02-10 11:25:00,44.52,44.6,44.35,44.4,96300.0,18.0231,18.0555,17.9543,17.9746,96300.0
2009-02-10 11:30:00,44.38,44.45,44.2,44.2,142300.0,17.9665,17.9948,17.8936,17.8936,142300.0
2009-02-10 11:35:00,44.2,44.22,44.02,44.03,111900.0,17.8936,17.9017,17.8207,17.8248,111900.0
2009-02-10 11:40:00,44.01,44.19,43.94,44.19,125100.0,17.8167,17.8895,17.7883,17.8895,125100.0
2009-02-10 11:45:00,44.18,44.25,43.98,44.23,131900.0,17.8855,17.9138,17.8045,17.9057,131900.0
2009-02-10 11:50:00,44.22,44.22,44.02,44.16,42900.0,17.9017,17.9017,17.8207,17.8774,42900.0
2009-02-10 11:55:00,44.18,44.23,44.02,44.09,56200.0,17.8855,17.9057,17.8207,17.8491,56200.0
2009-02-10 12:00:00,44.12,44.32,44.09,44.27,49700.0,17.8612,17.9422,17.8491,17.9219,49700.0
2009-02-10 12:05:00,44.29,44.29,44.05,44.09,51300.0,17.93,17.93,17.8329,17.8491,51300.0
2009-02-10 12:10:00,44.1,44.2,44.07,44.19,35800.0,17.8531,17.8936,17.841,17.8895,35800.0
2009-02-10 12:15:00,44.18,44.29,44.13,44.25,33300.0,17.8855,17.93,17.8653,17.9138,33300.0
2009-02-10 12:20:00,44.24,44.25,44.1,44.24,28500.0,17.9098,17.9138,17.8531,17.9098,28500.0
2009-02-10 12:25:00,44.24,44.24,44.01,44.07,53500.0,17.9098,17.9098,17.8167,17.841,53500.0
2009-02-10 12:30:00,44.08,44.14,44.02,44.13,37200.0,17.845,17.8693,17.8207,17.8653,37200.0
2009-02-10 12:35:00,44.13,44.19,44.05,44.17,42700.0,17.8653,17.8895,17.8329,17.8814,42700.0
2009-02-10 12:40:00,44.17,44.33,44.16,44.33,34200.0,17.8814,17.9462,17.8774,17.9462,34200.0
2009-02-10 12:45:00,44.31,44.39,44.29,44.39,25600.0,17.9381,17.9705,17.93,17.9705,25600.0
2009-02-10 12:50:00,44.38,44.48,44.26,44.27,45400.0,17.9665,18.0069,17.9179,17.9219,45400.0
2009-02-10 12:55:00,44.26,44.29,44.17,44.19,33100.0,17.9179,17.93,17.8814,17.8895,33100.0
2009-02-10 13:00:00,44.18,44.19,44.03,44.08,39000.0,17.8855,17.8895,17.8248,17.845,39000.0
2009-02-10 13:05:00,44.07,44.09,43.93,43.95,95700.0,17.841,17.8491,17.7843,17.7924,95700.0
2009-02-10 13:10:00,43.96,44.05,43.88,44.05,52900.0,17.7964,17.8329,17.764,17.8329,52900.0
2009-02-10 13:15:00,44.06,44.06,43.87,43.87,35700.0,17.8369,17.8369,17.76,17.76,35700.0
2009-02-10 13:20:00,43.87,43.87,43.63,43.72,86900.0,17.76,17.76,17.6628,17.6993,86900.0
2009-02-10 13:25:00,43.74,43.75,43.61,43.7,64200.0,17.7074,17.7114,17.6547,17.6912,64200.0
2009-02-10 13:30:00,43.69,43.85,43.62,43.82,84600.0,17.6871,17.7519,17.6588,17.7398,84600.0
2009-02-10 13:35:00,43.83,43.88,43.75,43.8,76400.0,17.7438,17.764,17.7114,17.7317,76400.0
2009-02-10 13:40:00,43.82,43.83,43.75,43.79,39500.0,17.7398,17.7438,17.7114,17.7276,39500.0
2009-02-10 13:45:00,43.8,43.8,43.66,43.76,50900.0,17.7317,17.7317,17.675,17.7155,50900.0
2009-02-10 13:50:00,43.78,43.79,43.65,43.66,44500.0,17.7236,17.7276,17.6709,17.675,44500.0
2009-02-10 13:55:00,43.68,43.72,43.65,43.69,53700.0,17.6831,17.6993,17.6709,17.6871,53700.0
2009-02-10 14:00:00,43.68,43.79,43.64,43.72,66000.0,17.6831,17.7276,17.6669,17.6993,66000.0
2009-02-10 14:05:00,43.72,43.75,43.62,43.64,44800.0,17.6993,17.7114,17.6588,17.6669,44800.0
2009-02-10 14:10:00,43.64,43.71,43.62,43.65,43900.0,17.6669,17.6952,17.6588,17.6709,43900.0
2009-02-10 14:15:00,43.66,43.68,43.58,43.61,58800.0,17.675,17.6831,17.6426,17.6547,58800.0
2009-02-10 14:20:00,43.6,43.64,43.5,43.53,82300.0,17.6507,17.6669,17.6102,17.6224,82300.0
2009-02-10 14:25:00,43.54,43.54,43.45,43.49,103700.0,17.6264,17.6264,17.59,17.6062,103700.0
2009-02-10 14:30:00,43.47,43.49,43.39,43.48,84500.0,17.5981,17.6062,17.5657,17.6021,84500.0
2009-02-10 14:35:00,43.47,43.49,43.38,43.48,65800.0,17.5981,17.6062,17.5616,17.6021,65800.0
2009-02-10 14:40:00,43.48,43.65,43.48,43.52,71000.0,17.6021,17.6709,17.6021,17.6183,71000.0
2009-02-10 14:45:00,43.51,43.65,43.5,43.57,59500.0,17.6143,17.6709,17.6102,17.6385,59500.0
2009-02-10 14:50:00,43.56,43.58,43.41,43.41,68700.0,17.6345,17.6426,17.5738,17.5738,68700.0
2009-02-10 14:55:00,43.42,43.47,43.32,43.32,77500.0,17.5778,17.5981,17.5373,17.5373,77500.0
2009-02-10 15:00:00,43.34,43.53,43.32,43.47,69000.0,17.5454,17.6224,17.5373,17.5981,69000.0
2009-02-10 15:05:00,43.48,43.49,43.37,43.49,76700.0,17.6021,17.6062,17.5576,17.6062,76700.0
2009-02-10 15:10:00,43.49,43.49,43.25,43.28,94300.0,17.6062,17.6062,17.509,17.5211,94300.0
2009-02-10 15:15:00,43.3,43.33,43.24,43.28,119800.0,17.5292,17.5414,17.505,17.5211,119800.0
2009-02-10 15:20:00,43.27,43.29,43.11,43.25,120400.0,17.5171,17.5252,17.4523,17.509,120400.0
2009-02-10 15:25:00,43.25,43.37,43.24,43.3,145600.0,17.509,17.5576,17.505,17.5292,145600.0
2009-02-10 15:30:00,43.3,43.45,43.28,43.4,145100.0,17.5292,17.59,17.5211,17.5697,145100.0
2009-02-10 15:35:00,43.4,43.47,43.26,43.26,149700.0,17.5697,17.5981,17.513,17.513,149700.0
2009-02-10 15:40:00,43.26,43.37,43.2,43.32,177500.0,17.513,17.5576,17.4888,17.5373,177500.0
2009-02-10 15:45:00,43.33,43.53,43.29,43.47,270500.0,17.5414,17.6224,17.5252,17.5981,270500.0
2009-02-10 15:50:00,43.47,43.68,43.45,43.61,237400.0,17.5981,17.6831,17.59,17.6547,237400.0
2009-02-10 15:55:00,43.61,43.61,43.52,43.53,154300.0,17.6547,17.6547,17.6183,17.6224,154300.0
2009-02-11 09:30:00,44.13,44.2,44.04,44.06,143900.0,17.8653,17.8936,17.8288,17.8369,143900.0
2009-02-11 09:35:00,44.05,44.3,44.01,44.18,125400.0,17.8329,17.9341,17.8167,17.8855,125400.0
2009-02-11 09:40:00,44.19,44.25,44.02,44.03,89500.0,17.8895,17.9138,17.8207,17.8248,89500.0
2009-02-11 09:45:00,44.05,44.3,44.04,44.23,93300.0,17.8329,17.9341,17.8288,17.9057,93300.0
2009-02-11 09:50:00,44.23,44.26,44.11,44.13,49800.0,17.9057,17.9179,17.8572,17.8653,49800.0
2009-02-11 09:55:00,44.13,44.21,44.0,44.0,81200.0,17.8653,17.8976,17.8126,17.8126,81200.0
2009-02-11 10:00:00,44.0,44.15,43.96,44.08,145900.0,17.8126,17.8733,17.7964,17.845,145900.0
2009-02-11 10:05:00,44.07,44.07,43.78,43.81,124800.0,17.841,17.841,17.7236,17.7357,124800.0
2009-02-11 10:10:00,43.79,43.91,43.77,43.81,93100.0,17.7276,17.7762,17.7195,17.7357,93100.0
2009-02-11 10:15:00,43.77,43.78,43.66,43.68,85000.0,17.7195,17.7236,17.675,17.6831,85000.0
2009-02-11 10:20:00,43.67,43.85,43.62,43.85,48900.0,17.679,17.7519,17.6588,17.7519,48900.0
2009-02-11 10:25:00,43.85,43.87,43.58,43.63,56200.0,17.7519,17.76,17.6426,17.6628,56200.0
2009-02-11 10:30:00,43.63,43.73,43.5,43.55,130700.0,17.6628,17.7033,17.6102,17.6304,130700.0
2009-02-11 10:35:00,43.55,43.74,43.53,43.68,116500.0,17.6304,17.7074,17.6224,17.6831,116500.0
2009-02-11 10:40:00,43.69,43.9,43.63,43.9,78600.0,17.6871,17.7721,17.6628,17.7721,78600.0
2009-02-11 10:45:00,43.89,43.93,43.81,43.87,44900.0,17.7681,17.7843,17.7357,17.76,44900.0
2009-02-11 10:50:00,43.89,43.96,43.8,43.84,63700.0,17.7681,17.7964,17.7317,17.7479,63700.0
2009-02-11 10:55:00,43.83,43.9,43.78,43.85,56900.0,17.7438,17.7721,17.7236,17.7519,56900.0
2009-02-11 11:00:00,43.85,43.86,43.75,43.81,55900.0,17.7519,17.7559,17.7114,17.7357,55900.0
2009-02-11 11:05:00,43.82,43.85,43.69,43.76,40800.0,17.7398,17.7519,17.6871,17.7155,40800.0
2009-02-11 11:10:00,43.75,43.92,43.74,43.88,50600.0,17.7114,17.7802,17.7074,17.764,50600.0
2009-02-11 11:15:00,43.9,43.96,43.88,43.88,64100.0,17.7721,17.7964,17.764,17.764,64100.0
2009-02-11 11:20:00,43.9,44.02,43.87,43.97,71700.0,17.7721,17.8207,17.76,17.8005,71700.0
2009-02-11 11:25:00,43.98,44.05,43.94,44.01,62100.0,17.8045,17.8329,17.7883,17.8167,62100.0
2009-02-11 11:30:00,44.0,44.08,43.93,43.94,56300.0,17.8126,17.845,17.7843,17.7883,56300.0
2009-02-11 11:35:00,43.94,44.01,43.92,43.94,67300.0,17.7883,17.8167,17.7802,17.7883,67300.0
2009-02-11 11:40:00,43.94,43.96,43.83,43.96,64700.0,17.7883,17.7964,17.7438,17.7964,64700.0
2009-02-11 11:45:00,43.94,43.95,43.87,43.89,73600.0,17.7883,17.7924,17.76,17.7681,73600.0
2009-02-11 11:50:00,43.91,43.95,43.83,43.89,43300.0,17.7762,17.7924,17.7438,17.7681,43300.0
2009-02-11 11:55:00,43.89,43.91,43.81,43.83,54100.0,17.7681,17.7762,17.7357,17.7438,54100.0
2009-02-11 12:00:00,43.84,43.86,43.81,43.86,36100.0,17.7479,17.7559,17.7357,17.7559,36100.0
2009-02-11 12:05:00,43.85,43.88,43.82,43.88,42000.0,17.7519,17.764,17.7398,17.764,42000.0
2009-02-11 12:10:00,43.89,43.9,43.76,43.76,37100.0,17.7681,17.7721,17.7155,17.7155,37100.0
2009-02-11 12:15:00,43.76,43.84,43.74,43.8,39500.0,17.7155,17.7479,17.7074,17.7317,39500.0
2009-02-11 12:20:00,43.8,43.83,43.75,43.8,42300.0,17.7317,17.7438,17.7114,17.7317,42300.0
2009-02-11 12:25:00,43.8,43.85,43.76,43.84,65000.0,17.7317,17.7519,17.7155,17.7479,65000.0
2009-02-11 12:30:00,43.83,43.85,43.73,43.78,66800.0,17.7438,17.7519,17.7033,17.7236,66800.0
2009-02-11 12:35:00,43.78,43.87,43.72,43.87,43000.0,17.7236,17.76,17.6993,17.76,43000.0
2009-02-11 12:40:00,43.88,43.94,43.85,43.86,51600.0,17.764,17.7883,17.7519,17.7559,51600.0
2009-02-11 12:45:00,43.85,43.88,43.78,43.8,39100.0,17.7519,17.764,17.7236,17.7317,39100.0
2009-02-11 12:50:00,43.81,43.83,43.67,43.67,72200.0,17.7357,17.7438,17.679,17.679,72200.0
2009-02-11 12:55:00,43.68,43.68,43.58,43.67,59500.0,17.6831,17.6831,17.6426,17.679,59500.0
2009-02-11 13:00:00,43.68,43.73,43.59,43.67,54700.0,17.6831,17.7033,17.6466,17.679,54700.0
2009-02-11 13:05:00,43.68,43.7,43.5,43.52,52700.0,17.6831,17.6912,17.6102,17.6183,52700.0
2009-02-11 13:10:00,43.51,43.56,43.5,43.54,50500.0,17.6143,17.6345,17.6102,17.6264,50500.0
2009-02-11 13:15:00,43.56,43.56,43.47,43.5,46800.0,17.6345,17.6345,17.5981,17.6102,46800.0
2009-02-11 13:20:00,43.51,43.64,43.5,43.52,63500.0,17.6143,17.6669,17.6102,17.6183,63500.0
2009-02-11 13:25:00,43.52,43.57,43.51,43.55,27600.0,17.6183,17.6385,17.6143,17.6304,27600.0
2009-02-11 13:30:00,43.56,43.56,43.45,43.45,53400.0,17.6345,17.6345,17.59,17.59,53400.0
2009-02-11 13:35:00,43.47,43.47,43.37,43.43,45800.0,17.5981,17.5981,17.5576,17.5819,45800.0
2009-02-11 13:40:00,43.43,43.45,43.37,43.38,50200.0,17.5819,17.59,17.5576,17.5616,50200.0
2009-02-11 13:45:00,43.37,43.38,43.2,43.2,96800.0,17.5576,17.5616,17.4888,17.4888,96800.0
2009-02-11 13:50:00,43.2,43.29,43.15,43.27,63400.0,17.4888,17.5252,17.4685,17.5171,63400.0
2009-02-11 13:55:00,43.28,43.33,43.21,43.3,53100.0,17.5211,17.5414,17.4928,17.5292,53100.0
2009-02-11 14:00:00,43.3,43.45,43.3,43.41,69400.0,17.5292,17.59,17.5292,17.5738,69400.0
2009-02-11 14:05:00,43.4,43.42,43.31,43.4,65700.0,17.5697,17.5778,17.5333,17.5697,65700.0
2009-02-11 14:10:00,43.41,43.42,43.23,43.27,69000.0,17.5738,17.5778,17.5009,17.5171,69000.0
2009-02-11 14:15:00,43.26,43.26,43.14,43.2,143900.0,17.513,17.513,17.4645,17.4888,143900.0
2009-02-11 14:20:00,43.2,43.29,43.16,43.29,91600.0,17.4888,17.5252,17.4726,17.5252,91600.0
2009-02-11 14:25:00,43.3,43.44,43.26,43.36,100100.0,17.5292,17.5859,17.513,17.5535,100100.0
2009-02-11 14:30:00,43.34,43.4,43.3,43.35,59100.0,17.5454,17.5697,17.5292,17.5495,59100.0
2009-02-11 14:35:00,43.35,43.48,43.35,43.48,69500.0,17.5495,17.6021,17.5495,17.6021,69500.0
2009-02-11 14:40:00,43.47,43.51,43.43,43.47,45600.0,17.5981,17.6143,17.5819,17.5981,45600.0
2009-02-11 14:45:00,43.47,43.55,43.45,43.48,66300.0,17.5981,17.6304,17.59,17.6021,66300.0
2009-02-11 14:50:00,43.48,43.8,43.47,43.69,189100.0,17.6021,17.7317,17.5981,17.6871,189100.0
2009-02-11 14:55:00,43.7,43.93,43.7,43.87,182500.0,17.6912,17.7843,17.6912,17.76,182500.0
2009-02-11 15:00:00,43.87,43.9,43.7,43.7,178700.0,17.76,17.7721,17.6912,17.6912,178700.0
2009-02-11 15:05:00,43.7,43.82,43.7,43.76,118300.0,17.6912,17.7398,17.6912,17.7155,118300.0
2009-02-11 15:10:00,43.75,43.83,43.74,43.83,74300.0,17.7114,17.7438,17.7074,17.7438,74300.0
2009-02-11 15:15:00,43.82,43.91,43.76,43.81,92300.0,17.7398,17.7762,17.7155,17.7357,92300.0
2009-02-11 15:20:00,43.82,43.82,43.68,43.76,74500.0,17.7398,17.7398,17.6831,17.7155,74500.0
2009-02-11 15:25:00,43.76,43.77,43.67,43.74,63400.0,17.7155,17.7195,17.679,17.7074,63400.0
2009-02-11 15:30:00,43.73,43.82,43.57,43.57,105700.0,17.7033,17.7398,17.6385,17.6385,105700.0
2009-02-11 15:35:00,43.59,43.69,43.56,43.57,104200.0,17.6466,17.6871,17.6345,17.6385,104200.0
2009-02-11 15:40:00,43.56,43.59,43.45,43.54,125500.0,17.6345,17.6466,17.59,17.6264,125500.0
2009-02-11 15:45:00,43.54,43.59,43.47,43.56,96200.0,17.6264,17.6466,17.5981,17.6345,96200.0
2009-02-11 15:50:00,43.56,43.65,43.55,43.64,140100.0,17.6345,17.6709,17.6304,17.6669,140100.0
2009-02-11 15:55:00,43.64,43.69,43.6,43.65,132800.0,17.6669,17.6871,17.6507,17.6709,132800.0
2009-02-12 09:30:00,42.78,42.87,42.54,42.65,291900.0,17.3187,17.3552,17.2216,17.2661,291900.0
2009-02-12 09:35:00,42.64,42.72,42.61,42.67,128800.0,17.2621,17.2944,17.2499,17.2742,128800.0
2009-02-12 09:40:00,42.66,42.82,42.66,42.82,118300.0,17.2701,17.3349,17.2701,17.3349,118300.0
2009-02-12 09:45:00,42.81,42.92,42.81,42.89,74700.0,17.3309,17.3754,17.3309,17.3633,74700.0
2009-02-12 09:50:00,42.9,42.91,42.56,42.68,89200.0,17.3673,17.3714,17.2297,17.2782,89200.0
2009-02-12 09:55:00,42.69,42.69,42.43,42.56,144800.0,17.2823,17.2823,17.177,17.2297,144800.0
2009-02-12 10:00:00,42.54,42.55,42.37,42.52,127600.0,17.2216,17.2256,17.1527,17.2135,127600.0
2009-02-12 10:05:00,42.52,42.61,42.45,42.61,114000.0,17.2135,17.2499,17.1851,17.2499,114000.0
2009-02-12 10:10:00,42.6,42.85,42.57,42.72,97300.0,17.2459,17.3471,17.2337,17.2944,97300.0
2009-02-12 10:15:00,42.71,42.77,42.58,42.73,107400.0,17.2904,17.3147,17.2378,17.2985,107400.0
2009-02-12 10:20:00,42.73,43.03,42.63,43.0,199000.0,17.2985,17.4199,17.258,17.4078,199000.0
2009-02-12 10:25:00,43.01,43.23,42.83,43.04,166200.0,17.4118,17.5009,17.339,17.424,166200.0
2009-02-12 10:30:00,43.03,43.06,42.95,43.03,74200.0,17.4199,17.4321,17.3875,17.4199,74200.0
2009-02-12 10:35:00,43.01,43.07,43.0,43.05,29000.0,17.4118,17.4361,17.4078,17.428,29000.0
2009-02-12 10:40:00,43.04,43.12,42.92,43.1,47600.0,17.424,17.4564,17.3754,17.4483,47600.0
2009-02-12 10:45:00,43.1,43.26,43.09,43.21,84200.0,17.4483,17.513,17.4442,17.4928,84200.0
2009-02-12 10:50:00,43.21,43.26,43.17,43.25,41800.0,17.4928,17.513,17.4766,17.509,41800.0
2009-02-12 10:55:00,43.25,43.25,43.11,43.23,85400.0,17.509,17.509,17.4523,17.5009,85400.0
2009-02-12 11:00:00,43.22,43.28,43.11,43.27,91200.0,17.4969,17.5211,17.4523,17.5171,91200.0
2009-02-12 11:05:00,43.25,43.38,43.25,43.31,113500.0,17.509,17.5616,17.509,17.5333,113500.0
2009-02-12 11:10:00,43.3,43.31,43.19,43.21,157100.0,17.5292,17.5333,17.4847,17.4928,157100.0
2009-02-12 11:15:00,43.21,43.22,43.02,43.09,148600.0,17.4928,17.4969,17.4159,17.4442,148600.0
2009-02-12 11:20:00,43.08,43.28,43.01,43.25,93400.0,17.4402,17.5211,17.4118,17.509,93400.0
2009-02-12 11:25:00,43.25,43.52,43.25,43.44,187700.0,17.509,17.6183,17.509,17.5859,187700.0
2009-02-12 11:30:00,43.43,43.54,43.42,43.5,81000.0,17.5819,17.6264,17.5778,17.6102,81000.0
2009-02-12 11:35:00,43.49,43.57,43.41,43.52,68700.0,17.6062,17.6385,17.5738,17.6183,68700.0
2009-02-12 11:40:00,43.52,43.77,43.52,43.75,101900.0,17.6183,17.7195,17.6183,17.7114,101900.0
2009-02-12 11:45:00,43.74,43.78,43.6,43.65,68300.0,17.7074,17.7236,17.6507,17.6709,68300.0
2009-02-12 11:50:00,43.65,43.77,43.64,43.74,51200.0,17.6709,17.7195,17.6669,17.7074,51200.0
2009-02-12 11:55:00,43.76,43.76,43.59,43.59,36500.0,17.7155,17.7155,17.6466,17.6466,36500.0
2009-02-12 12:00:00,43.59,43.68,43.54,43.65,44500.0,17.6466,17.6831,17.6264,17.6709,44500.0
2009-02-12 12:05:00,43.64,43.66,43.57,43.62,66000.0,17.6669,17.675,17.6385,17.6588,66000.0
2009-02-12 12:10:00,43.62,43.62,43.54,43.58,35300.0,17.6588,17.6588,17.6264,17.6426,35300.0
2009-02-12 12:15:00,43.61,43.68,43.6,43.68,45500.0,17.6547,17.6831,17.6507,17.6831,45500.0
2009-02-12 12:20:00,43.68,43.82,43.68,43.8,56300.0,17.6831,17.7398,17.6831,17.7317,56300.0
2009-02-12 12:25:00,43.8,43.96,43.76,43.94,90000.0,17.7317,17.7964,17.7155,17.7883,90000.0
2009-02-12 12:30:00,43.95,43.99,43.89,43.9,114700.0,17.7924,17.8086,17.7681,17.7721,114700.0
2009-02-12 12:35:00,43.9,43.93,43.87,43.92,77100.0,17.7721,17.7843,17.76,17.7802,77100.0
2009-02-12 12:40:00,43.9,43.94,43.85,43.87,60500.0,17.7721,17.7883,17.7519,17.76,60500.0
2009-02-12 12:45:00,43.87,43.88,43.75,43.78,50200.0,17.76,17.764,17.7114,17.7236,50200.0
2009-02-12 12:50:00,43.78,43.8,43.72,43.74,33600.0,17.7236,17.7317,17.6993,17.7074,33600.0
2009-02-12 12:55:00,43.74,43.85,43.73,43.83,31600.0,17.7074,17.7519,17.7033,17.7438,31600.0
2009-02-12 13:00:00,43.81,43.82,43.68,43.76,40300.0,17.7357,17.7398,17.6831,17.7155,40300.0
2009-02-12 13:05:00,43.73,43.77,43.67,43.77,54800.0,17.7033,17.7195,17.679,17.7195,54800.0
2009-02-12 13:10:00,43.78,43.93,43.76,43.81,54100.0,17.7236,17.7843,17.7155,17.7357,54100.0
2009-02-12 13:15:00,43.81,43.81,43.63,43.66,53600.0,17.7357,17.7357,17.6628,17.675,53600.0
2009-02-12 13:20:00,43.66,43.67,43.57,43.6,46000.0,17.675,17.679,17.6385,17.6507,46000.0
2009-02-12 13:25:00,43.61,43.75,43.6,43.65,44500.0,17.6547,17.7114,17.6507,17.6709,44500.0
2009-02-12 13:30:00,43.66,43.73,43.64,43.64,71800.0,17.675,17.7033,17.6669,17.6669,71800.0
2009-02-12 13:35:00,43.63,43.64,43.51,43.54,51100.0,17.6628,17.6669,17.6143,17.6264,51100.0
2009-02-12 13:40:00,43.53,43.6,43.52,43.53,35300.0,17.6224,17.6507,17.6183,17.6224,35300.0
2009-02-12 13:45:00,43.53,43.56,43.49,43.54,56000.0,17.6224,17.6345,17.6062,17.6264,56000.0
2009-02-12 13:50:00,43.57,43.68,43.57,43.67,55300.0,17.6385,17.6831,17.6385,17.679,55300.0
2009-02-12 13:55:00,43.67,43.71,43.56,43.68,40500.0,17.679,17.6952,17.6345,17.6831,40500.0
2009-02-12 14:00:00,43.67,43.68,43.54,43.55,39500.0,17.679,17.6831,17.6264,17.6304,39500.0
2009-02-12 14:05:00,43.56,43.7,43.53,43.59,59300.0,17.6345,17.6912,17.6224,17.6466,59300.0
2009-02-12 14:10:00,43.61,43.7,43.61,43.61,39400.0,17.6547,17.6912,17.6547,17.6547,39400.0
2009-02-12 14:15:00,43.62,43.79,43.62,43.68,53400.0,17.6588,17.7276,17.6588,17.6831,53400.0
2009-02-12 14:20:00,43.68,43.71,43.6,43.62,54900.0,17.6831,17.6952,17.6507,17.6588,54900.0
2009-02-12 14:25:00,43.6,43.64,43.53,43.55,65200.0,17.6507,17.6669,17.6224,17.6304,65200.0
2009-02-12 14:30:00,43.54,43.6,43.4,43.42,71200.0,17.6264,17.6507,17.5697,17.5778,71200.0
2009-02-12 14:35:00,43.42,43.45,43.31,43.35,64000.0,17.5778,17.59,17.5333,17.5495,64000.0
2009-02-12 14:40:00,43.34,43.42,43.31,43.38,61400.0,17.5454,17.5778,17.5333,17.5616,61400.0
2009-02-12 14:45:00,43.36,43.36,43.15,43.24,79900.0,17.5535,17.5535,17.4685,17.505,79900.0
2009-02-12 14:50:00,43.24,43.25,43.1,43.12,80900.0,17.505,17.509,17.4483,17.4564,80900.0
2009-02-12 14:55:00,43.11,43.23,43.11,43.19,65100.0,17.4523,17.5009,17.4523,17.4847,65100.0
2009-02-12 15:00:00,43.21,43.23,43.05,43.09,69200.0,17.4928,17.5009,17.428,17.4442,69200.0
2009-02-12 15:05:00,43.09,43.19,43.04,43.17,70800.0,17.4442,17.4847,17.424,17.4766,70800.0
2009-02-12 15:10:00,43.18,43.35,43.15,43.23,148600.0,17.4807,17.5495,17.4685,17.5009,148600.0
2009-02-12 15:15:00,43.23,43.36,43.2,43.3,53200.0,17.5009,17.5535,17.4888,17.5292,53200.0
2009-02-12 15:20:00,43.3,43.54,43.21,43.49,81000.0,17.5292,17.6264,17.4928,17.6062,81000.0
2009-02-12 15:25:00,43.49,43.76,43.47,43.76,129400.0,17.6062,17.7155,17.5981,17.7155,129400.0
2009-02-12 15:30:00,43.76,43.8,43.57,43.65,98900.0,17.7155,17.7317,17.6385,17.6709,98900.0
2009-02-12 15:35:00,43.67,43.86,43.59,43.71,125000.0,17.679,17.7559,17.6466,17.6952,125000.0
2009-02-12 15:40:00,43.7,44.1,43.7,44.07,140600.0,17.6912,17.8531,17.6912,17.841,140600.0
2009-02-12 15:45:00,44.08,44.08,43.82,43.93,151800.0,17.845,17.845,17.7398,17.7843,151800.0
2009-02-12 15:50:00,43.94,44.19,43.88,44.18,193300.0,17.7883,17.8895,17.764,17.8855,193300.0
2009-02-12 15:55:00,44.19,44.35,44.15,44.33,270600.0,17.8895,17.9543,17.8733,17.9462,270600.0
2009-02-13 09:30:00,44.23,44.45,44.21,44.42,130500.0,17.9057,17.9948,17.8976,17.9827,130500.0
2009-02-13 09:35:00,44.42,44.49,44.23,44.28,112500.0,17.9827,18.011,17.9057,17.926,112500.0
2009-02-13 09:40:00,44.3,44.39,44.26,44.26,63400.0,17.9341,17.9705,17.9179,17.9179,63400.0
2009-02-13 09:45:00,44.26,44.28,44.13,44.25,92200.0,17.9179,17.926,17.8653,17.9138,92200.0
2009-02-13 09:50:00,44.26,44.31,43.97,43.99,73000.0,17.9179,17.9381,17.8005,17.8086,73000.0
2009-02-13 09:55:00,43.99,44.15,43.89,44.1,107700.0,17.8086,17.8733,17.7681,17.8531,107700.0
2009-02-13 10:00:00,44.09,44.26,44.09,44.26,63200.0,17.8491,17.9179,17.8491,17.9179,63200.0
2009-02-13 10:05:00,44.27,44.32,44.22,44.22,70000.0,17.9219,17.9422,17.9017,17.9017,70000.0
2009-02-13 10:10:00,44.23,44.27,44.12,44.19,85100.0,17.9057,17.9219,17.8612,17.8895,85100.0
2009-02-13 10:15:00,44.17,44.17,43.96,44.11,91600.0,17.8814,17.8814,17.7964,17.8572,91600.0
2009-02-13 10:20:00,44.11,44.2,44.05,44.17,88500.0,17.8572,17.8936,17.8329,17.8814,88500.0
2009-02-13 10:25:00,44.18,44.23,44.11,44.2,110100.0,17.8855,17.9057,17.8572,17.8936,110100.0
2009-02-13 10:30:00,44.2,44.35,44.2,44.33,94800.0,17.8936,17.9543,17.8936,17.9462,94800.0
2009-02-13 10:35:00,44.35,44.44,44.26,44.29,124400.0,17.9543,17.9907,17.9179,17.93,124400.0
2009-02-13 10:40:00,44.29,44.29,44.16,44.19,70700.0,17.93,17.93,17.8774,17.8895,70700.0
2009-02-13 10:45:00,44.17,44.17,44.02,44.1,74400.0,17.8814,17.8814,17.8207,17.8531,74400.0
2009-02-13 10:50:00,44.1,44.21,44.08,44.11,67700.0,17.8531,17.8976,17.845,17.8572,67700.0
2009-02-13 10:55:00,44.11,44.3,44.09,44.25,51800.0,17.8572,17.9341,17.8491,17.9138,51800.0
2009-02-13 11:00:00,44.26,44.26,44.02,44.07,67400.0,17.9179,17.9179,17.8207,17.841,67400.0
2009-02-13 11:05:00,44.08,44.18,44.06,44.08,62000.0,17.845,17.8855,17.8369,17.845,62000.0
2009-02-13 11:10:00,44.08,44.12,43.84,43.86,108000.0,17.845,17.8612,17.7479,17.7559,108000.0
2009-02-13 11:15:00,43.87,43.92,43.83,43.9,75400.0,17.76,17.7802,17.7438,17.7721,75400.0
2009-02-13 11:20:00,43.9,43.9,43.7,43.73,74500.0,17.7721,17.7721,17.6912,17.7033,74500.0
2009-02-13 11:25:00,43.72,43.84,43.72,43.76,73000.0,17.6993,17.7479,17.6993,17.7155,73000.0
2009-02-13 11:30:00,43.78,43.82,43.73,43.8,83800.0,17.7236,17.7398,17.7033,17.7317,83800.0
2009-02-13 11:35:00,43.82,43.91,43.8,43.87,64600.0,17.7398,17.7762,17.7317,17.76,64600.0
2009-02-13 11:40:00,43.87,43.9,43.71,43.85,67900.0,17.76,17.7721,17.6952,17.7519,67900.0
2009-02-13 11:45:00,43.84,43.89,43.73,43.79,47000.0,17.7479,17.7681,17.7033,17.7276,47000.0
2009-02-13 11:50:00,43.8,43.82,43.72,43.77,33600.0,17.7317,17.7398,17.6993,17.7195,33600.0
2009-02-13 11:55:00,43.77,43.84,43.75,43.76,45600.0,17.7195,17.7479,17.7114,17.7155,45600.0
2009-02-13 12:00:00,43.75,43.87,43.75,43.84,57600.0,17.7114,17.76,17.7114,17.7479,57600.0
2009-02-13 12:05:00,43.84,43.88,43.81,43.83,38400.0,17.7479,17.764,17.7357,17.7438,38400.0
2009-02-13 12:10:00,43.85,43.9,43.81,43.89,41300.0,17.7519,17.7721,17.7357,17.7681,41300.0
2009-02-13 12:15:00,43.89,43.92,43.77,43.8,81300.0,17.7681,17.7802,17.7195,17.7317,81300.0
2009-02-13 12:20:00,43.82,43.89,43.77,43.88,47200.0,17.7398,17.7681,17.7195,17.764,47200.0
2009-02-13 12:25:00,43.88,43.89,43.81,43.87,52700.0,17.764,17.7681,17.7357,17.76,52700.0
2009-02-13 12:30:00,43.88,43.93,43.77,43.8,43100.0,17.764,17.7843,17.7195,17.7317,43100.0
2009-02-13 12:35:00,43.82,43.89,43.8,43.8,39700.0,17.7398,17.7681,17.7317,17.7317,39700.0
2009-02-13 12:40:00,43.79,43.84,43.75,43.75,44300.0,17.7276,17.7479,17.7114,17.7114,44300.0
2009-02-13 12:45:00,43.75,43.8,43.72,43.76,96000.0,17.7114,17.7317,17.6993,17.7155,96000.0
2009-02-13 12:50:00,43.76,43.8,43.61,43.62,101100.0,17.7155,17.7317,17.6547,17.6588,101100.0
2009-02-13 12:55:00,43.6,43.71,43.6,43.68,48700.0,17.6507,17.6952,17.6507,17.6831,48700.0
2009-02-13 13:00:00,43.67,43.8,43.65,43.79,35900.0,17.679,17.7317,17.6709,17.7276,35900.0
2009-02-13 13:05:00,43.79,43.9,43.79,43.86,66700.0,17.7276,17.7721,17.7276,17.7559,66700.0
2009-02-13 13:10:00,43.86,43.89,43.79,43.81,49500.0,17.7559,17.7681,17.7276,17.7357,49500.0
2009-02-13 13:15:00,43.81,43.96,43.76,43.95,69700.0,17.7357,17.7964,17.7155,17.7924,69700.0
2009-02-13 13:20:00,43.94,44.04,43.94,44.02,86500.0,17.7883,17.8288,17.7883,17.8207,86500.0
2009-02-13 13:25:00,44.01,44.04,43.98,43.98,29900.0,17.8167,17.8288,17.8045,17.8045,29900.0
2009-02-13 13:30:00,43.98,44.03,43.92,43.92,53600.0,17.8045,17.8248,17.7802,17.7802,53600.0
2009-02-13 13:35:00,43.94,44.03,43.84,43.92,61900.0,17.7883,17.8248,17.7479,17.7802,61900.0
2009-02-13 13:40:00,43.92,44.03,43.86,44.0,43000.0,17.7802,17.8248,17.7559,17.8126,43000.0
2009-02-13 13:45:00,43.99,44.23,43.99,44.2,71300.0,17.8086,17.9057,17.8086,17.8936,71300.0
2009-02-13 13:50:00,44.2,44.26,44.15,44.17,56000.0,17.8936,17.9179,17.8733,17.8814,56000.0
2009-02-13 13:55:00,44.17,44.17,44.06,44.11,50600.0,17.8814,17.8814,17.8369,17.8572,50600.0
2009-02-13 14:00:00,44.13,44.2,44.08,44.1,83200.0,17.8653,17.8936,17.845,17.8531,83200.0
2009-02-13 14:05:00,44.1,44.1,43.95,44.01,69100.0,17.8531,17.8531,17.7924,17.8167,69100.0
2009-02-13 14:10:00,44.03,44.09,44.0,44.04,36400.0,17.8248,17.8491,17.8126,17.8288,36400.0
2009-02-13 14:15:00,44.05,44.05,43.89,43.99,67400.0,17.8329,17.8329,17.7681,17.8086,67400.0
2009-02-13 14:20:00,44.01,44.07,43.92,43.94,72000.0,17.8167,17.841,17.7802,17.7883,72000.0
2009-02-13 14:25:00,43.94,44.01,43.9,43.98,65600.0,17.7883,17.8167,17.7721,17.8045,65600.0
2009-02-13 14:30:00,43.98,43.98,43.88,43.97,56200.0,17.8045,17.8045,17.764,17.8005,56200.0
2009-02-13 14:35:00,43.97,44.01,43.91,43.96,57700.0,17.8005,17.8167,17.7762,17.7964,57700.0
2009-02-13 14:40:00,43.97,44.05,43.95,43.99,38800.0,17.8005,17.8329,17.7924,17.8086,38800.0
2009-02-13 14:45:00,43.99,44.02,43.91,43.99,43300.0,17.8086,17.8207,17.7762,17.8086,43300.0
2009-02-13 14:50:00,43.99,44.09,43.93,44.06,68700.0,17.8086,17.8491,17.7843,17.8369,68700.0
2009-02-13 14:55:00,44.07,44.1,43.97,44.04,43000.0,17.841,17.8531,17.8005,17.8288,43000.0
2009-02-13 15:00:00,44.05,44.13,44.01,44.06,61400.0,17.8329,17.8653,17.8167,17.8369,61400.0
2009-02-13 15:05:00,44.06,44.06,43.85,43.93,69600.0,17.8369,17.8369,17.7519,17.7843,69600.0
2009-02-13 15:10:00,43.94,43.97,43.86,43.94,98100.0,17.7883,17.8005,17.7559,17.7883,98100.0
2009-02-13 15:15:00,43.94,43.95,43.87,43.91,61500.0,17.7883,17.7924,17.76,17.7762,61500.0
2009-02-13 15:20:00,43.91,43.96,43.88,43.91,95600.0,17.7762,17.7964,17.764,17.7762,95600.0
2009-02-13 15:25:00,43.91,44.0,43.91,43.96,84800.0,17.7762,17.8126,17.7762,17.7964,84800.0
2009-02-13 15:30:00,43.97,44.11,43.97,44.06,91000.0,17.8005,17.8572,17.8005,17.8369,91000.0
2009-02-13 15:35:00,44.04,44.07,43.94,44.01,112500.0,17.8288,17.841,17.7883,17.8167,112500.0
2009-02-13 15:40:00,44.0,44.11,43.96,44.1,95400.0,17.8126,17.8572,17.7964,17.8531,95400.0
2009-02-13 15:45:00,44.08,44.12,43.94,44.05,100700.0,17.845,17.8612,17.7883,17.8329,100700.0
2009-02-13 15:50:00,44.05,44.07,43.95,43.99,170100.0,17.8329,17.841,17.7924,17.8086,170100.0
2009-02-13 15:55:00,43.98,44.0,43.8,43.8,142400.0,17.8045,17.8126,17.7317,17.7317,142400.0
2009-02-17 09:30:00,42.03,42.2,42.0,42.15,313200.0,17.0151,17.0839,17.003,17.0637,313200.0
2009-02-17 09:35:00,42.13,42.26,41.97,41.97,228700.0,17.0556,17.1082,16.9908,16.9908,228700.0
2009-02-17 09:40:00,41.96,42.09,41.94,42.03,161800.0,16.9868,17.0394,16.9787,17.0151,161800.0
2009-02-17 09:45:00,42.04,42.05,41.77,41.78,216200.0,17.0192,17.0232,16.9098,16.9139,216200.0
2009-02-17 09:50:00,41.77,41.78,41.53,41.62,245500.0,16.9098,16.9139,16.8127,16.8491,245500.0
2009-02-17 09:55:00,41.62,41.84,41.54,41.82,147900.0,16.8491,16.9382,16.8167,16.9301,147900.0
2009-02-17 10:00:00,41.81,42.06,41.79,42.06,163400.0,16.926,17.0272,16.9179,17.0272,163400.0
2009-02-17 10:05:00,42.06,42.11,42.02,42.08,165100.0,17.0272,17.0475,17.0111,17.0353,165100.0
2009-02-17 10:10:00,42.06,42.15,42.01,42.05,95300.0,17.0272,17.0637,17.007,17.0232,95300.0
2009-02-17 10:15:00,42.08,42.08,41.83,41.91,207800.0,17.0353,17.0353,16.9341,16.9665,207800.0
2009-02-17 10:20:00,41.9,42.04,41.88,42.02,99700.0,16.9625,17.0192,16.9544,17.0111,99700.0
2009-02-17 10:25:00,42.01,42.11,41.91,42.08,113700.0,17.007,17.0475,16.9665,17.0353,113700.0
2009-02-17 10:30:00,42.07,42.2,42.07,42.14,119700.0,17.0313,17.0839,17.0313,17.0596,119700.0
2009-02-17 10:35:00,42.14,42.22,41.92,41.97,100000.0,17.0596,17.092,16.9706,16.9908,100000.0
2009-02-17 10:40:00,41.97,42.07,41.92,42.07,126000.0,16.9908,17.0313,16.9706,17.0313,126000.0
2009-02-17 10:45:00,42.07,42.15,42.03,42.08,106600.0,17.0313,17.0637,17.0151,17.0353,106600.0
2009-02-17 10:50:00,42.08,42.29,42.05,42.18,160500.0,17.0353,17.1204,17.0232,17.0758,160500.0
2009-02-17 10:55:00,42.17,42.25,42.16,42.21,112200.0,17.0718,17.1042,17.0677,17.088,112200.0
2009-02-17 11:00:00,42.21,42.23,42.02,42.07,130300.0,17.088,17.0961,17.0111,17.0313,130300.0
2009-02-17 11:05:00,42.07,42.09,41.96,41.98,112400.0,17.0313,17.0394,16.9868,16.9949,112400.0
2009-02-17 11:10:00,41.97,41.98,41.86,41.91,178100.0,16.9908,16.9949,16.9463,16.9665,178100.0
2009-02-17 11:15:00,41.9,41.93,41.84,41.87,162300.0,16.9625,16.9746,16.9382,16.9503,162300.0
2009-02-17 11:20:00,41.88,42.03,41.85,42.03,141300.0,16.9544,17.0151,16.9422,17.0151,141300.0
2009-02-17 11:25:00,42.02,42.03,41.9,41.93,83200.0,17.0111,17.0151,16.9625,16.9746,83200.0
2009-02-17 11:30:00,41.94,42.08,41.88,42.01,138800.0,16.9787,17.0353,16.9544,17.007,138800.0
2009-02-17 11:35:00,42.01,42.14,42.0,42.11,161200.0,17.007,17.0596,17.003,17.0475,161200.0
2009-02-17 11:40:00,42.11,42.19,42.09,42.19,73900.0,17.0475,17.0799,17.0394,17.0799,73900.0
2009-02-17 11:45:00,42.19,42.24,42.15,42.24,78100.0,17.0799,17.1001,17.0637,17.1001,78100.0
2009-02-17 11:50:00,42.23,42.23,42.07,42.13,111800.0,17.0961,17.0961,17.0313,17.0556,111800.0
2009-02-17 11:55:00,42.13,42.22,42.05,42.17,64200.0,17.0556,17.092,17.0232,17.0718,64200.0
2009-02-17 12:00:00,42.16,42.28,42.15,42.23,75100.0,17.0677,17.1163,17.0637,17.0961,75100.0
2009-02-17 12:05:00,42.23,42.26,42.14,42.14,61500.0,17.0961,17.1082,17.0596,17.0596,61500.0
2009-02-17 12:10:00,42.16,42.16,42.04,42.09,83200.0,17.0677,17.0677,17.0192,17.0394,83200.0
2009-02-17 12:15:00,42.09,42.2,42.08,42.14,58400.0,17.0394,17.0839,17.0353,17.0596,58400.0
2009-02-17 12:20:00,42.16,42.16,42.01,42.04,59900.0,17.0677,17.0677,17.007,17.0192,59900.0
2009-02-17 12:25:00,42.04,42.18,42.03,42.13,76100.0,17.0192,17.0758,17.0151,17.0556,76100.0
2009-02-17 12:30:00,42.15,42.2,42.11,42.17,178400.0,17.0637,17.0839,17.0475,17.0718,178400.0
2009-02-17 12:35:00,42.17,42.2,42.16,42.2,42100.0,17.0718,17.0839,17.0677,17.0839,42100.0
2009-02-17 12:40:00,42.21,42.26,42.19,42.22,53100.0,17.088,17.1082,17.0799,17.092,53100.0
2009-02-17 12:45:00,42.22,42.23,42.16,42.19,59900.0,17.092,17.0961,17.0677,17.0799,59900.0
2009-02-17 12:50:00,42.18,42.19,42.09,42.17,44200.0,17.0758,17.0799,17.0394,17.0718,44200.0
2009-02-17 12:55:00,42.17,42.22,42.15,42.21,57200.0,17.0718,17.092,17.0637,17.088,57200.0
2009-02-17 13:00:00,42.22,42.23,42.09,42.09,44900.0,17.092,17.0961,17.0394,17.0394,44900.0
2009-02-17 13:05:00,42.1,42.1,42.04,42.08,36500.0,17.0434,17.0434,17.0192,17.0353,36500.0
2009-02-17 13:10:00,42.08,42.2,42.05,42.18,51000.0,17.0353,17.0839,17.0232,17.0758,51000.0
2009-02-17 13:15:00,42.19,42.2,42.05,42.07,53900.0,17.0799,17.0839,17.0232,17.0313,53900.0
2009-02-17 13:20:00,42.07,42.08,42.01,42.03,55000.0,17.0313,17.0353,17.007,17.0151,55000.0
2009-02-17 13:25:00,42.03,42.11,42.03,42.09,62200.0,17.0151,17.0475,17.0151,17.0394,62200.0
2009-02-17 13:30:00,42.09,42.2,42.06,42.2,42100.0,17.0394,17.0839,17.0272,17.0839,42100.0
2009-02-17 13:35:00,42.2,42.2,42.09,42.16,52000.0,17.0839,17.0839,17.0394,17.0677,52000.0
2009-02-17 13:40:00,42.17,42.26,42.16,42.24,67400.0,17.0718,17.1082,17.0677,17.1001,67400.0
2009-02-17 13:45:00,42.23,42.33,42.18,42.27,72000.0,17.0961,17.1366,17.0758,17.1123,72000.0
2009-02-17 13:50:00,42.26,42.29,42.14,42.17,76600.0,17.1082,17.1204,17.0596,17.0718,76600.0
2009-02-17 13:55:00,42.18,42.23,42.12,42.21,57200.0,17.0758,17.0961,17.0515,17.088,57200.0
2009-02-17 14:00:00,42.21,42.23,42.11,42.2,49900.0,17.088,17.0961,17.0475,17.0839,49900.0
2009-02-17 14:05:00,42.19,42.28,42.18,42.23,76100.0,17.0799,17.1163,17.0758,17.0961,76100.0
2009-02-17 14:10:00,42.23,42.26,42.2,42.23,87600.0,17.0961,17.1082,17.0839,17.0961,87600.0
2009-02-17 14:15:00,42.22,42.29,42.22,42.22,55300.0,17.092,17.1204,17.092,17.092,55300.0
2009-02-17 14:20:00,42.22,42.29,42.14,42.15,64300.0,17.092,17.1204,17.0596,17.0637,64300.0
2009-02-17 14:25:00,42.15,42.19,42.08,42.1,93100.0,17.0637,17.0799,17.0353,17.0434,93100.0
2009-02-17 14:30:00,42.1,42.27,42.08,42.25,115300.0,17.0434,17.1123,17.0353,17.1042,115300.0
2009-02-17 14:35:00,42.25,42.41,42.24,42.39,116500.0,17.1042,17.1689,17.1001,17.1608,116500.0
2009-02-17 14:40:00,42.39,42.42,42.31,42.41,110200.0,17.1608,17.173,17.1285,17.1689,110200.0
2009-02-17 14:45:00,42.41,42.41,41.6,42.18,59700.0,17.1689,17.1689,16.841,17.0758,59700.0
2009-02-17 14:50:00,42.18,42.26,42.12,42.13,51200.0,17.0758,17.1082,17.0515,17.0556,51200.0
2009-02-17 14:55:00,42.14,42.19,42.1,42.16,60700.0,17.0596,17.0799,17.0434,17.0677,60700.0
2009-02-17 15:00:00,42.16,42.16,42.07,42.14,85000.0,17.0677,17.0677,17.0313,17.0596,85000.0
2009-02-17 15:05:00,42.14,42.26,42.11,42.22,100700.0,17.0596,17.1082,17.0475,17.092,100700.0
2009-02-17 15:10:00,42.22,42.33,42.16,42.2,120000.0,17.092,17.1366,17.0677,17.0839,120000.0
2009-02-17 15:15:00,42.2,42.28,42.11,42.11,111900.0,17.0839,17.1163,17.0475,17.0475,111900.0
2009-02-17 15:20:00,42.1,42.15,42.05,42.14,119200.0,17.0434,17.0637,17.0232,17.0596,119200.0
2009-02-17 15:25:00,42.15,42.23,42.01,42.06,102900.0,17.0637,17.0961,17.007,17.0272,102900.0
2009-02-17 15:30:00,42.05,42.49,42.05,42.48,188100.0,17.0232,17.2013,17.0232,17.1973,188100.0
2009-02-17 15:35:00,42.48,42.5,42.33,42.4,185500.0,17.1973,17.2054,17.1366,17.1649,185500.0
2009-02-17 15:40:00,42.4,42.41,42.16,42.23,231300.0,17.1649,17.1689,17.0677,17.0961,231300.0
2009-02-17 15:45:00,42.24,42.31,42.11,42.12,201900.0,17.1001,17.1285,17.0475,17.0515,201900.0
2009-02-17 15:50:00,42.11,42.16,42.0,42.01,240100.0,17.0475,17.0677,17.003,17.007,240100.0
2009-02-17 15:55:00,42.01,42.04,42.0,42.02,172400.0,17.007,17.0192,17.003,17.0111,172400.0
2009-02-18 09:30:00,40.66,40.71,40.6,40.68,325200.0,16.8,16.8207,16.7753,16.8083,325200.0
2009-02-18 09:35:00,40.68,40.78,40.46,40.47,237700.0,16.8083,16.8496,16.7174,16.7215,237700.0
2009-02-18 09:40:00,40.47,40.7,40.44,40.7,212700.0,16.7215,16.8166,16.7091,16.8166,212700.0
2009-02-18 09:45:00,40.71,40.76,40.57,40.6,162300.0,16.8207,16.8414,16.7629,16.7753,162300.0
2009-02-18 09:50:00,40.59,40.66,40.5,40.58,152400.0,16.7711,16.8,16.7339,16.767,152400.0
2009-02-18 09:55:00,40.6,40.66,40.48,40.5,151900.0,16.7753,16.8,16.7257,16.7339,151900.0
2009-02-18 10:00:00,40.5,40.51,40.27,40.27,205000.0,16.7339,16.7381,16.6389,16.6389,205000.0
2009-02-18 10:05:00,40.27,40.5,40.11,40.11,488100.0,16.6389,16.7339,16.5728,16.5728,488100.0
2009-02-18 10:10:00,40.11,40.15,39.91,40.03,308200.0,16.5728,16.5893,16.4902,16.5397,308200.0
2009-02-18 10:15:00,40.02,40.21,40.01,40.07,103100.0,16.5356,16.6141,16.5315,16.5563,103100.0
2009-02-18 10:20:00,40.08,40.34,40.08,40.31,78100.0,16.5604,16.6678,16.5604,16.6554,78100.0
2009-02-18 10:25:00,40.31,40.39,40.18,40.32,118100.0,16.6554,16.6885,16.6017,16.6596,118100.0
2009-02-18 10:30:00,40.33,40.55,40.3,40.52,87300.0,16.6637,16.7546,16.6513,16.7422,87300.0
2009-02-18 10:35:00,40.52,40.52,40.36,40.39,78400.0,16.7422,16.7422,16.6761,16.6885,78400.0
2009-02-18 10:40:00,40.39,40.57,40.37,40.49,94700.0,16.6885,16.7629,16.6802,16.7298,94700.0
2009-02-18 10:45:00,40.49,40.69,40.47,40.53,100600.0,16.7298,16.8124,16.7215,16.7463,100600.0
2009-02-18 10:50:00,40.53,40.64,40.51,40.59,76600.0,16.7463,16.7918,16.7381,16.7711,76600.0
2009-02-18 10:55:00,40.6,40.63,40.49,40.57,98700.0,16.7753,16.7876,16.7298,16.7629,98700.0
2009-02-18 11:00:00,40.58,40.59,40.45,40.48,104300.0,16.767,16.7711,16.7133,16.7257,104300.0
2009-02-18 11:05:00,40.47,40.5,40.43,40.47,135400.0,16.7215,16.7339,16.705,16.7215,135400.0
2009-02-18 11:10:00,40.48,40.54,40.46,40.52,180100.0,16.7257,16.7505,16.7174,16.7422,180100.0
2009-02-18 11:15:00,40.52,40.7,40.51,40.66,207500.0,16.7422,16.8166,16.7381,16.8,207500.0
2009-02-18 11:20:00,40.66,40.83,40.65,40.79,194400.0,16.8,16.8703,16.7959,16.8538,194400.0
2009-02-18 11:25:00,40.79,40.89,40.74,40.88,209200.0,16.8538,16.8951,16.8331,16.8909,209200.0
2009-02-18 11:30:00,40.88,40.88,40.64,40.79,224500.0,16.8909,16.8909,16.7918,16.8538,224500.0
2009-02-18 11:35:00,40.79,40.83,40.72,40.77,68100.0,16.8538,16.8703,16.8248,16.8455,68100.0
2009-02-18 11:40:00,40.75,40.9,40.66,40.84,76900.0,16.8372,16.8992,16.8,16.8744,76900.0
2009-02-18 11:45:00,40.84,40.84,40.72,40.72,153800.0,16.8744,16.8744,16.8248,16.8248,153800.0
2009-02-18 11:50:00,40.71,40.82,40.68,40.77,94300.0,16.8207,16.8662,16.8083,16.8455,94300.0
2009-02-18 11:55:00,40.76,40.85,40.73,40.8,56400.0,16.8414,16.8785,16.829,16.8579,56400.0
2009-02-18 12:00:00,40.78,40.85,40.7,40.85,93000.0,16.8496,16.8785,16.8166,16.8785,93000.0
2009-02-18 12:05:00,40.84,40.91,40.81,40.89,92300.0,16.8744,16.9033,16.862,16.8951,92300.0
2009-02-18 12:10:00,40.89,40.91,40.75,40.88,99100.0,16.8951,16.9033,16.8372,16.8909,99100.0
2009-02-18 12:15:00,40.88,40.93,40.81,40.82,62200.0,16.8909,16.9116,16.862,16.8662,62200.0
2009-02-18 12:20:00,40.81,40.92,40.81,40.86,38400.0,16.862,16.9075,16.862,16.8827,38400.0
2009-02-18 12:25:00,40.85,40.85,40.68,40.79,50500.0,16.8785,16.8785,16.8083,16.8538,50500.0
2009-02-18 12:30:00,40.77,40.84,40.68,40.69,66900.0,16.8455,16.8744,16.8083,16.8124,66900.0
2009-02-18 12:35:00,40.7,40.75,40.64,40.65,50200.0,16.8166,16.8372,16.7918,16.7959,50200.0
2009-02-18 12:40:00,40.65,40.74,40.64,40.74,36900.0,16.7959,16.8331,16.7918,16.8331,36900.0
2009-02-18 12:45:00,40.74,40.77,40.62,40.63,42000.0,16.8331,16.8455,16.7835,16.7876,42000.0
2009-02-18 12:50:00,40.62,40.69,40.56,40.69,77700.0,16.7835,16.8124,16.7587,16.8124,77700.0
2009-02-18 12:55:00,40.7,40.8,40.69,40.72,59200.0,16.8166,16.8579,16.8124,16.8248,59200.0
2009-02-18 13:00:00,40.71,40.87,40.7,40.81,170500.0,16.8207,16.8868,16.8166,16.862,170500.0
2009-02-18 13:05:00,40.82,40.87,40.72,40.77,101800.0,16.8662,16.8868,16.8248,16.8455,101800.0
2009-02-18 13:10:00,40.75,40.8,40.73,40.77,68100.0,16.8372,16.8579,16.829,16.8455,68100.0
2009-02-18 13:15:00,40.77,40.77,40.54,40.54,102900.0,16.8455,16.8455,16.7505,16.7505,102900.0
2009-02-18 13:20:00,40.54,40.66,40.53,40.63,62100.0,16.7505,16.8,16.7463,16.7876,62100.0
2009-02-18 13:25:00,40.63,40.7,40.63,40.67,44600.0,16.7876,16.8166,16.7876,16.8042,44600.0
2009-02-18 13:30:00,40.67,40.68,40.6,40.63,38000.0,16.8042,16.8083,16.7753,16.7876,38000.0
2009-02-18 13:35:00,40.63,40.66,40.52,40.55,55900.0,16.7876,16.8,16.7422,16.7546,55900.0
2009-02-18 13:40:00,40.54,40.57,40.53,40.56,56000.0,16.7505,16.7629,16.7463,16.7587,56000.0
2009-02-18 13:45:00,40.55,40.6,40.53,40.55,40900.0,16.7546,16.7753,16.7463,16.7546,40900.0
2009-02-18 13:50:00,40.54,40.56,40.51,40.53,55800.0,16.7505,16.7587,16.7381,16.7463,55800.0
2009-02-18 13:55:00,40.53,40.56,40.5,40.51,77900.0,16.7463,16.7587,16.7339,16.7381,77900.0
2009-02-18 14:00:00,40.51,40.62,40.47,40.57,144700.0,16.7381,16.7835,16.7215,16.7629,144700.0
2009-02-18 14:05:00,40.58,40.79,40.55,40.78,125500.0,16.767,16.8538,16.7546,16.8496,125500.0
2009-02-18 14:10:00,40.78,40.82,40.54,40.55,116900.0,16.8496,16.8662,16.7505,16.7546,116900.0
2009-02-18 14:15:00,40.54,40.64,40.48,40.61,111900.0,16.7505,16.7918,16.7257,16.7794,111900.0
2009-02-18 14:20:00,40.61,40.67,40.59,40.67,63300.0,16.7794,16.8042,16.7711,16.8042,63300.0
2009-02-18 14:25:00,40.68,40.68,40.57,40.62,105700.0,16.8083,16.8083,16.7629,16.7835,105700.0
2009-02-18 14:30:00,40.62,40.72,40.56,40.7,69000.0,16.7835,16.8248,16.7587,16.8166,69000.0
2009-02-18 14:35:00,40.7,40.7,40.54,40.59,52800.0,16.8166,16.8166,16.7505,16.7711,52800.0
2009-02-18 14:40:00,40.6,40.63,40.53,40.59,57200.0,16.7753,16.7876,16.7463,16.7711,57200.0
2009-02-18 14:45:00,40.59,40.6,40.54,40.55,46400.0,16.7711,16.7753,16.7505,16.7546,46400.0
2009-02-18 14:50:00,40.56,40.59,40.52,40.53,66900.0,16.7587,16.7711,16.7422,16.7463,66900.0
2009-02-18 14:55:00,40.53,40.73,40.44,40.69,111100.0,16.7463,16.829,16.7091,16.8124,111100.0
2009-02-18 15:00:00,40.7,40.77,40.65,40.74,118000.0,16.8166,16.8455,16.7959,16.8331,118000.0
2009-02-18 15:05:00,40.74,40.79,40.64,40.67,213400.0,16.8331,16.8538,16.7918,16.8042,213400.0
2009-02-18 15:10:00,40.66,40.86,40.64,40.86,182600.0,16.8,16.8827,16.7918,16.8827,182600.0
2009-02-18 15:15:00,40.85,40.85,40.75,40.8,124800.0,16.8785,16.8785,16.8372,16.8579,124800.0
2009-02-18 15:20:00,40.8,40.89,40.75,40.85,94200.0,16.8579,16.8951,16.8372,16.8785,94200.0
2009-02-18 15:25:00,40.85,40.87,40.7,40.74,94100.0,16.8785,16.8868,16.8166,16.8331,94100.0
2009-02-18 15:30:00,40.74,40.79,40.68,40.68,107100.0,16.8331,16.8538,16.8083,16.8083,107100.0
2009-02-18 15:35:00,40.67,40.72,40.62,40.67,107400.0,16.8042,16.8248,16.7835,16.8042,107400.0
2009-02-18 15:40:00,40.67,40.82,40.62,40.8,152300.0,16.8042,16.8662,16.7835,16.8579,152300.0
2009-02-18 15:45:00,40.79,40.86,40.79,40.79,119400.0,16.8538,16.8827,16.8538,16.8538,119400.0
2009-02-18 15:50:00,40.8,40.87,40.77,40.79,188500.0,16.8579,16.8868,16.8455,16.8538,188500.0
2009-02-18 15:55:00,40.79,40.85,40.72,40.72,248900.0,16.8538,16.8785,16.8248,16.8248,248900.0
2009-02-19 09:30:00,41.75,41.84,41.7,41.77,166700.0,17.2504,17.2876,17.2298,17.2587,166700.0
2009-02-19 09:35:00,41.79,41.88,41.68,41.72,159000.0,17.2669,17.3041,17.2215,17.238,159000.0
2009-02-19 09:40:00,41.73,41.97,41.71,41.96,173900.0,17.2421,17.3413,17.2339,17.3372,173900.0
2009-02-19 09:45:00,41.97,42.06,41.9,41.9,150500.0,17.3413,17.3785,17.3124,17.3124,150500.0
2009-02-19 09:50:00,41.89,41.89,41.78,41.82,116600.0,17.3083,17.3083,17.2628,17.2793,116600.0
2009-02-19 09:55:00,41.82,41.95,41.8,41.92,128600.0,17.2793,17.333,17.2711,17.3207,128600.0
2009-02-19 10:00:00,41.92,41.92,41.71,41.83,190400.0,17.3207,17.3207,17.2339,17.2835,190400.0
2009-02-19 10:05:00,41.84,41.84,41.7,41.76,99800.0,17.2876,17.2876,17.2298,17.2545,99800.0
2009-02-19 10:10:00,41.76,41.76,41.66,41.7,98700.0,17.2545,17.2545,17.2132,17.2298,98700.0
2009-02-19 10:15:00,41.7,41.78,41.46,41.47,109400.0,17.2298,17.2628,17.1306,17.1347,109400.0
2009-02-19 10:20:00,41.47,41.48,41.31,41.34,107200.0,17.1347,17.1389,17.0686,17.081,107200.0
2009-02-19 10:25:00,41.33,41.35,41.24,41.3,130100.0,17.0769,17.0851,17.0397,17.0645,130100.0
2009-02-19 10:30:00,41.32,41.32,41.19,41.2,148200.0,17.0727,17.0727,17.019,17.0232,148200.0
2009-02-19 10:35:00,41.2,41.2,41.1,41.19,162600.0,17.0232,17.0232,16.9818,17.019,162600.0
2009-02-19 10:40:00,41.19,41.32,41.17,41.31,84200.0,17.019,17.0727,17.0108,17.0686,84200.0
2009-02-19 10:45:00,41.32,41.45,41.31,41.45,362900.0,17.0727,17.1265,17.0686,17.1265,362900.0
2009-02-19 10:50:00,41.44,41.47,41.34,41.34,101800.0,17.1223,17.1347,17.081,17.081,101800.0
2009-02-19 10:55:00,41.35,41.47,41.34,41.42,116800.0,17.0851,17.1347,17.081,17.1141,116800.0
2009-02-19 11:00:00,41.42,41.65,41.42,41.64,457900.0,17.1141,17.2091,17.1141,17.205,457900.0
2009-02-19 11:05:00,41.64,41.78,41.64,41.73,170100.0,17.205,17.2628,17.205,17.2421,170100.0
2009-02-19 11:10:00,41.73,41.82,41.72,41.75,90000.0,17.2421,17.2793,17.238,17.2504,90000.0
2009-02-19 11:15:00,41.74,41.79,41.71,41.75,119700.0,17.2463,17.2669,17.2339,17.2504,119700.0
2009-02-19 11:20:00,41.75,41.75,41.58,41.67,178500.0,17.2504,17.2504,17.1802,17.2174,178500.0
2009-02-19 11:25:00,41.67,41.77,41.66,41.76,135500.0,17.2174,17.2587,17.2132,17.2545,135500.0
2009-02-19 11:30:00,41.77,41.81,41.64,41.72,257000.0,17.2587,17.2752,17.205,17.238,257000.0
2009-02-19 11:35:00,41.69,41.7,41.57,41.61,119500.0,17.2256,17.2298,17.176,17.1926,119500.0
2009-02-19 11:40:00,41.63,41.65,41.51,41.58,112600.0,17.2008,17.2091,17.1512,17.1802,112600.0
2009-02-19 11:45:00,41.58,41.62,41.51,41.52,65400.0,17.1802,17.1967,17.1512,17.1554,65400.0
2009-02-19 11:50:00,41.52,41.56,41.47,41.47,74200.0,17.1554,17.1719,17.1347,17.1347,74200.0
2009-02-19 11:55:00,41.47,41.48,41.25,41.29,96000.0,17.1347,17.1389,17.0438,17.0603,96000.0
2009-02-19 12:00:00,41.29,41.33,41.26,41.26,48300.0,17.0603,17.0769,17.048,17.048,48300.0
2009-02-19 12:05:00,41.26,41.63,41.22,41.31,65700.0,17.048,17.2008,17.0314,17.0686,65700.0
2009-02-19 12:10:00,41.31,41.35,41.25,41.26,97000.0,17.0686,17.0851,17.0438,17.048,97000.0
2009-02-19 12:15:00,41.25,41.37,41.25,41.37,61100.0,17.0438,17.0934,17.0438,17.0934,61100.0
2009-02-19 12:20:00,41.37,41.44,41.33,41.39,45000.0,17.0934,17.1223,17.0769,17.1017,45000.0
2009-02-19 12:25:00,41.37,41.39,41.31,41.34,48900.0,17.0934,17.1017,17.0686,17.081,48900.0
2009-02-19 12:30:00,41.34,41.36,41.29,41.36,45700.0,17.081,17.0893,17.0603,17.0893,45700.0
2009-02-19 12:35:00,41.37,41.41,41.33,41.39,53100.0,17.0934,17.1099,17.0769,17.1017,53100.0
2009-02-19 12:40:00,41.4,41.41,41.33,41.37,46400.0,17.1058,17.1099,17.0769,17.0934,46400.0
2009-02-19 12:45:00,41.38,41.38,41.32,41.35,35800.0,17.0975,17.0975,17.0727,17.0851,35800.0
2009-02-19 12:50:00,41.34,41.43,41.33,41.41,36800.0,17.081,17.1182,17.0769,17.1099,36800.0
2009-02-19 12:55:00,41.4,41.43,41.35,41.37,40600.0,17.1058,17.1182,17.0851,17.0934,40600.0
2009-02-19 13:00:00,41.37,41.39,41.29,41.35,51700.0,17.0934,17.1017,17.0603,17.0851,51700.0
2009-02-19 13:05:00,41.35,41.58,41.34,41.56,107000.0,17.0851,17.1802,17.081,17.1719,107000.0
2009-02-19 13:10:00,41.58,41.59,41.5,41.56,54300.0,17.1802,17.1843,17.1471,17.1719,54300.0
2009-02-19 13:15:00,41.56,41.66,41.54,41.65,147500.0,17.1719,17.2132,17.1636,17.2091,147500.0
2009-02-19 13:20:00,41.65,41.65,41.55,41.58,58400.0,17.2091,17.2091,17.1678,17.1802,58400.0
2009-02-19 13:25:00,41.59,41.62,41.5,41.58,46800.0,17.1843,17.1967,17.1471,17.1802,46800.0
2009-02-19 13:30:00,41.6,41.61,41.51,41.54,53100.0,17.1884,17.1926,17.1512,17.1636,53100.0
2009-02-19 13:35:00,41.54,41.58,41.51,41.55,47500.0,17.1636,17.1802,17.1512,17.1678,47500.0
2009-02-19 13:40:00,41.56,41.58,41.46,41.5,51800.0,17.1719,17.1802,17.1306,17.1471,51800.0
2009-02-19 13:45:00,41.49,41.51,41.41,41.47,47600.0,17.143,17.1512,17.1099,17.1347,47600.0
2009-02-19 13:50:00,41.46,41.49,41.41,41.41,42400.0,17.1306,17.143,17.1099,17.1099,42400.0
2009-02-19 13:55:00,41.42,41.43,41.33,41.42,50600.0,17.1141,17.1182,17.0769,17.1141,50600.0
2009-02-19 14:00:00,41.43,41.54,41.41,41.51,48700.0,17.1182,17.1636,17.1099,17.1512,48700.0
2009-02-19 14:05:00,41.5,41.57,41.49,41.52,50000.0,17.1471,17.176,17.143,17.1554,50000.0
2009-02-19 14:10:00,41.53,41.56,41.39,41.39,49000.0,17.1595,17.1719,17.1017,17.1017,49000.0
2009-02-19 14:15:00,41.4,41.42,41.26,41.29,50500.0,17.1058,17.1141,17.048,17.0603,50500.0
2009-02-19 14:20:00,41.28,41.35,41.28,41.29,46200.0,17.0562,17.0851,17.0562,17.0603,46200.0
2009-02-19 14:25:00,41.3,41.54,41.3,41.5,101400.0,17.0645,17.1636,17.0645,17.1471,101400.0
2009-02-19 14:30:00,41.5,41.5,41.37,41.42,50500.0,17.1471,17.1471,17.0934,17.1141,50500.0
2009-02-19 14:35:00,41.42,41.46,41.4,41.46,46000.0,17.1141,17.1306,17.1058,17.1306,46000.0
2009-02-19 14:40:00,41.46,41.48,41.3,41.33,61900.0,17.1306,17.1389,17.0645,17.0769,61900.0
2009-02-19 14:45:00,41.32,41.4,41.31,41.32,56500.0,17.0727,17.1058,17.0686,17.0727,56500.0
2009-02-19 14:50:00,41.32,41.4,41.27,41.33,74100.0,17.0727,17.1058,17.0521,17.0769,74100.0
2009-02-19 14:55:00,41.34,41.5,41.34,41.42,62600.0,17.081,17.1471,17.081,17.1141,62600.0
2009-02-19 15:00:00,41.42,41.48,41.39,41.43,60800.0,17.1141,17.1389,17.1017,17.1182,60800.0
2009-02-19 15:05:00,41.43,41.43,41.25,41.25,134500.0,17.1182,17.1182,17.0438,17.0438,134500.0
2009-02-19 15:10:00,41.25,41.27,41.08,41.08,130800.0,17.0438,17.0521,16.9736,16.9736,130800.0
2009-02-19 15:15:00,41.08,41.11,40.96,41.04,217900.0,16.9736,16.986,16.924,16.9571,217900.0
2009-02-19 15:20:00,41.05,41.08,41.0,41.04,109300.0,16.9612,16.9736,16.9405,16.9571,109300.0
2009-02-19 15:25:00,41.04,41.21,41.03,41.13,229600.0,16.9571,17.0273,16.9529,16.9942,229600.0
2009-02-19 15:30:00,41.13,41.14,40.97,40.97,190600.0,16.9942,16.9984,16.9281,16.9281,190600.0
2009-02-19 15:35:00,40.96,41.05,40.95,40.97,167300.0,16.924,16.9612,16.9199,16.9281,167300.0
2009-02-19 15:40:00,40.97,41.05,40.92,41.05,303100.0,16.9281,16.9612,16.9075,16.9612,303100.0
2009-02-19 15:45:00,41.05,41.28,41.02,41.21,222000.0,16.9612,17.0562,16.9488,17.0273,222000.0
2009-02-19 15:50:00,41.21,41.27,41.15,41.2,202700.0,17.0273,17.0521,17.0025,17.0232,202700.0
2009-02-19 15:55:00,41.2,41.22,41.09,41.12,266600.0,17.0232,17.0314,16.9777,16.9901,266600.0
2009-02-20 09:30:00,39.55,40.32,39.52,39.71,460300.0,16.3414,16.6596,16.329,16.4075,460300.0
2009-02-20 09:35:00,39.74,39.82,39.61,39.62,197200.0,16.4199,16.453,16.3662,16.3703,197200.0
2009-02-20 09:40:00,39.61,39.71,39.57,39.69,165300.0,16.3662,16.4075,16.3497,16.3993,165300.0
2009-02-20 09:45:00,39.71,39.87,39.69,39.8,190200.0,16.4075,16.4736,16.3993,16.4447,190200.0
2009-02-20 09:50:00,39.8,39.96,39.75,39.79,147100.0,16.4447,16.5108,16.424,16.4406,147100.0
2009-02-20 09:55:00,39.8,39.97,39.79,39.86,146600.0,16.4447,16.5149,16.4406,16.4695,146600.0
2009-02-20 10:00:00,39.87,40.04,39.83,40.04,140800.0,16.4736,16.5439,16.4571,16.5439,140800.0
2009-02-20 10:05:00,40.03,40.34,40.02,40.25,169900.0,16.5397,16.6678,16.5356,16.6306,169900.0
2009-02-20 10:10:00,40.24,40.28,40.1,40.17,163100.0,16.6265,16.643,16.5687,16.5976,163100.0
2009-02-20 10:15:00,40.16,40.16,40.0,40.0,120600.0,16.5934,16.5934,16.5273,16.5273,120600.0
2009-02-20 10:20:00,40.0,40.05,39.9,39.91,111200.0,16.5273,16.548,16.486,16.4902,111200.0
2009-02-20 10:25:00,39.91,40.07,39.89,40.04,95000.0,16.4902,16.5563,16.4819,16.5439,95000.0
2009-02-20 10:30:00,40.03,40.07,39.86,39.88,173900.0,16.5397,16.5563,16.4695,16.4778,173900.0
2009-02-20 10:35:00,39.86,40.02,39.86,39.99,137900.0,16.4695,16.5356,16.4695,16.5232,137900.0
2009-02-20 10:40:00,40.0,40.16,39.92,40.13,113500.0,16.5273,16.5934,16.4943,16.5811,113500.0
2009-02-20 10:45:00,40.13,40.18,40.07,40.1,86500.0,16.5811,16.6017,16.5563,16.5687,86500.0
2009-02-20 10:50:00,40.1,40.13,39.96,40.03,86100.0,16.5687,16.5811,16.5108,16.5397,86100.0
2009-02-20 10:55:00,40.04,40.08,39.98,40.03,119700.0,16.5439,16.5604,16.5191,16.5397,119700.0
2009-02-20 11:00:00,40.02,40.07,40.0,40.0,67500.0,16.5356,16.5563,16.5273,16.5273,67500.0
2009-02-20 11:05:00,39.99,40.05,39.86,39.9,85000.0,16.5232,16.548,16.4695,16.486,85000.0
2009-02-20 11:10:00,39.91,39.91,39.74,39.75,117000.0,16.4902,16.4902,16.4199,16.424,117000.0
2009-02-20 11:15:00,39.74,39.76,39.65,39.73,154900.0,16.4199,16.4282,16.3827,16.4158,154900.0
2009-02-20 11:20:00,39.72,39.79,39.71,39.71,108400.0,16.4116,16.4406,16.4075,16.4075,108400.0
2009-02-20 11:25:00,39.71,39.77,39.69,39.77,81400.0,16.4075,16.4323,16.3993,16.4323,81400.0
2009-02-20 11:30:00,39.76,39.8,39.72,39.78,114800.0,16.4282,16.4447,16.4116,16.4364,114800.0
2009-02-20 11:35:00,39.77,39.82,39.7,39.82,126500.0,16.4323,16.453,16.4034,16.453,126500.0
2009-02-20 11:40:00,39.83,39.87,39.78,39.83,72800.0,16.4571,16.4736,16.4364,16.4571,72800.0
2009-02-20 11:45:00,39.85,39.85,39.76,39.79,67300.0,16.4654,16.4654,16.4282,16.4406,67300.0
2009-02-20 11:50:00,39.78,39.82,39.74,39.8,83200.0,16.4364,16.453,16.4199,16.4447,83200.0
2009-02-20 11:55:00,39.79,39.9,39.78,39.86,88500.0,16.4406,16.486,16.4364,16.4695,88500.0
2009-02-20 12:00:00,39.85,39.97,39.84,39.97,88400.0,16.4654,16.5149,16.4612,16.5149,88400.0
2009-02-20 12:05:00,39.97,40.21,39.96,40.2,126800.0,16.5149,16.6141,16.5108,16.61,126800.0
2009-02-20 12:10:00,40.22,40.25,40.11,40.12,93500.0,16.6182,16.6306,16.5728,16.5769,93500.0
2009-02-20 12:15:00,40.13,40.19,40.06,40.16,54100.0,16.5811,16.6058,16.5521,16.5934,54100.0
2009-02-20 12:20:00,40.16,40.16,39.96,39.99,63200.0,16.5934,16.5934,16.5108,16.5232,63200.0
2009-02-20 12:25:00,40.0,40.01,39.96,39.97,42200.0,16.5273,16.5315,16.5108,16.5149,42200.0
2009-02-20 12:30:00,39.97,39.98,39.87,39.93,60800.0,16.5149,16.5191,16.4736,16.4984,60800.0
2009-02-20 12:35:00,39.92,39.99,39.9,39.99,73000.0,16.4943,16.5232,16.486,16.5232,73000.0
2009-02-20 12:40:00,39.99,40.0,39.88,39.9,45200.0,16.5232,16.5273,16.4778,16.486,45200.0
2009-02-20 12:45:00,39.89,39.89,39.72,39.73,65200.0,16.4819,16.4819,16.4116,16.4158,65200.0
2009-02-20 12:50:00,39.71,39.73,39.65,39.65,67800.0,16.4075,16.4158,16.3827,16.3827,67800.0
2009-02-20 12:55:00,39.65,39.78,39.65,39.75,96600.0,16.3827,16.4364,16.3827,16.424,96600.0
2009-02-20 13:00:00,39.73,39.73,39.62,39.67,78400.0,16.4158,16.4158,16.3703,16.391,78400.0
2009-02-20 13:05:00,39.66,39.73,39.56,39.58,94400.0,16.3869,16.4158,16.3455,16.3538,94400.0
2009-02-20 13:10:00,39.57,39.58,39.52,39.53,70800.0,16.3497,16.3538,16.329,16.3331,70800.0
2009-02-20 13:15:00,39.52,39.61,39.45,39.54,121800.0,16.329,16.3662,16.3001,16.3373,121800.0
2009-02-20 13:20:00,39.54,39.58,39.49,39.51,85800.0,16.3373,16.3538,16.3166,16.3249,85800.0
2009-02-20 13:25:00,39.5,39.68,39.5,39.57,76100.0,16.3207,16.3951,16.3207,16.3497,76100.0
2009-02-20 13:30:00,39.58,39.61,39.54,39.59,68400.0,16.3538,16.3662,16.3373,16.3579,68400.0
2009-02-20 13:35:00,39.6,39.65,39.58,39.65,61800.0,16.3621,16.3827,16.3538,16.3827,61800.0
2009-02-20 13:40:00,39.64,39.8,39.62,39.76,66600.0,16.3786,16.4447,16.3703,16.4282,66600.0
2009-02-20 13:45:00,39.75,39.77,39.71,39.71,65200.0,16.424,16.4323,16.4075,16.4075,65200.0
2009-02-20 13:50:00,39.71,39.82,39.71,39.79,63900.0,16.4075,16.453,16.4075,16.4406,63900.0
2009-02-20 13:55:00,39.8,39.84,39.72,39.76,86100.0,16.4447,16.4612,16.4116,16.4282,86100.0
2009-02-20 14:00:00,39.75,39.78,39.6,39.61,114800.0,16.424,16.4364,16.3621,16.3662,114800.0
2009-02-20 14:05:00,39.6,39.71,39.55,39.66,83700.0,16.3621,16.4075,16.3414,16.3869,83700.0
2009-02-20 14:10:00,39.67,39.71,39.62,39.67,72400.0,16.391,16.4075,16.3703,16.391,72400.0
2009-02-20 14:15:00,39.67,40.06,39.67,39.98,176500.0,16.391,16.5521,16.391,16.5191,176500.0
2009-02-20 14:20:00,39.98,40.2,39.88,40.2,145400.0,16.5191,16.61,16.4778,16.61,145400.0
2009-02-20 14:25:00,40.18,40.26,39.92,39.97,155500.0,16.6017,16.6348,16.4943,16.5149,155500.0
2009-02-20 14:30:00,39.97,40.12,39.95,40.06,79900.0,16.5149,16.5769,16.5067,16.5521,79900.0
2009-02-20 14:35:00,40.07,40.22,39.96,40.22,120700.0,16.5563,16.6182,16.5108,16.6182,120700.0
2009-02-20 14:40:00,40.23,40.25,40.13,40.16,124500.0,16.6224,16.6306,16.5811,16.5934,124500.0
2009-02-20 14:45:00,40.17,40.37,40.12,40.36,138000.0,16.5976,16.6802,16.5769,16.6761,138000.0
2009-02-20 14:50:00,40.37,40.46,40.28,40.3,173300.0,16.6802,16.7174,16.643,16.6513,173300.0
2009-02-20 14:55:00,40.3,40.34,40.14,40.25,117800.0,16.6513,16.6678,16.5852,16.6306,117800.0
2009-02-20 15:00:00,40.24,40.24,40.04,40.09,113200.0,16.6265,16.6265,16.5439,16.5645,113200.0
2009-02-20 15:05:00,40.06,40.24,40.04,40.2,121800.0,16.5521,16.6265,16.5439,16.61,121800.0
2009-02-20 15:10:00,40.18,40.22,40.03,40.2,116700.0,16.6017,16.6182,16.5397,16.61,116700.0
2009-02-20 15:15:00,40.19,40.25,40.11,40.12,91000.0,16.6058,16.6306,16.5728,16.5769,91000.0
2009-02-20 15:20:00,40.13,40.22,40.1,40.15,85000.0,16.5811,16.6182,16.5687,16.5893,85000.0
2009-02-20 15:25:00,40.15,40.17,39.98,39.99,92100.0,16.5893,16.5976,16.5191,16.5232,92100.0
2009-02-20 15:30:00,39.98,40.0,39.89,39.96,96000.0,16.5191,16.5273,16.4819,16.5108,96000.0
2009-02-20 15:35:00,39.96,40.07,39.96,40.01,115400.0,16.5108,16.5563,16.5108,16.5315,115400.0
2009-02-20 15:40:00,40.0,40.01,39.83,39.87,139000.0,16.5273,16.5315,16.4571,16.4736,139000.0
2009-02-20 15:45:00,39.87,39.9,39.82,39.89,157800.0,16.4736,16.486,16.453,16.4819,157800.0
2009-02-20 15:50:00,39.89,40.06,39.87,40.02,236400.0,16.4819,16.5521,16.4736,16.5356,236400.0
2009-02-20 15:55:00,40.01,40.07,39.99,40.05,203400.0,16.5315,16.5563,16.5232,16.548,203400.0
2009-02-23 09:30:00,40.48,40.52,40.31,40.33,245600.0,16.7257,16.7422,16.6554,16.6637,245600.0
2009-02-23 09:35:00,40.32,40.5,40.25,40.46,150800.0,16.6596,16.7339,16.6306,16.7174,150800.0
2009-02-23 09:40:00,40.43,40.44,40.27,40.37,117800.0,16.705,16.7091,16.6389,16.6802,117800.0
2009-02-23 09:45:00,40.4,40.48,40.31,40.33,121500.0,16.6926,16.7257,16.6554,16.6637,121500.0
2009-02-23 09:50:00,40.33,40.43,40.22,40.32,149000.0,16.6637,16.705,16.6182,16.6596,149000.0
2009-02-23 09:55:00,40.31,40.39,40.18,40.24,126300.0,16.6554,16.6885,16.6017,16.6265,126300.0
2009-02-23 10:00:00,40.24,40.3,40.12,40.17,146700.0,16.6265,16.6513,16.5769,16.5976,146700.0
2009-02-23 10:05:00,40.16,40.18,40.05,40.11,90000.0,16.5934,16.6017,16.548,16.5728,90000.0
2009-02-23 10:10:00,40.11,40.13,40.01,40.04,131600.0,16.5728,16.5811,16.5315,16.5439,131600.0
2009-02-23 10:15:00,40.03,40.07,39.96,39.99,134700.0,16.5397,16.5563,16.5108,16.5232,134700.0
2009-02-23 10:20:00,40.0,40.13,39.99,40.1,93300.0,16.5273,16.5811,16.5232,16.5687,93300.0
2009-02-23 10:25:00,40.1,40.1,40.01,40.06,67200.0,16.5687,16.5687,16.5315,16.5521,67200.0
2009-02-23 10:30:00,40.06,40.07,39.81,39.81,120300.0,16.5521,16.5563,16.4488,16.4488,120300.0
2009-02-23 10:35:00,39.81,39.81,39.65,39.69,144600.0,16.4488,16.4488,16.3827,16.3993,144600.0
2009-02-23 10:40:00,39.69,39.76,39.56,39.64,117700.0,16.3993,16.4282,16.3455,16.3786,117700.0
2009-02-23 10:45:00,39.66,39.92,39.62,39.91,94700.0,16.3869,16.4943,16.3703,16.4902,94700.0
2009-02-23 10:50:00,39.9,39.98,39.88,39.89,75200.0,16.486,16.5191,16.4778,16.4819,75200.0
2009-02-23 10:55:00,39.88,39.94,39.7,39.7,98000.0,16.4778,16.5025,16.4034,16.4034,98000.0
2009-02-23 11:00:00,39.72,39.92,39.7,39.88,98400.0,16.4116,16.4943,16.4034,16.4778,98400.0
2009-02-23 11:05:00,39.88,39.92,39.79,39.85,129900.0,16.4778,16.4943,16.4406,16.4654,129900.0
2009-02-23 11:10:00,39.86,39.99,39.82,39.91,78700.0,16.4695,16.5232,16.453,16.4902,78700.0
2009-02-23 11:15:00,39.89,39.98,39.83,39.83,106700.0,16.4819,16.5191,16.4571,16.4571,106700.0
2009-02-23 11:20:00,39.82,39.88,39.74,39.76,101200.0,16.453,16.4778,16.4199,16.4282,101200.0
2009-02-23 11:25:00,39.75,39.86,39.74,39.8,69400.0,16.424,16.4695,16.4199,16.4447,69400.0
2009-02-23 11:30:00,39.8,39.82,39.71,39.74,129500.0,16.4447,16.453,16.4075,16.4199,129500.0
2009-02-23 11:35:00,39.74,39.74,39.61,39.65,115300.0,16.4199,16.4199,16.3662,16.3827,115300.0
2009-02-23 11:40:00,39.66,39.66,39.55,39.55,80500.0,16.3869,16.3869,16.3414,16.3414,80500.0
2009-02-23 11:45:00,39.55,39.57,39.51,39.53,59800.0,16.3414,16.3497,16.3249,16.3331,59800.0
2009-02-23 11:50:00,39.55,39.56,39.51,39.52,71500.0,16.3414,16.3455,16.3249,16.329,71500.0
2009-02-23 11:55:00,39.53,39.56,39.5,39.53,77500.0,16.3331,16.3455,16.3207,16.3331,77500.0
2009-02-23 12:00:00,39.53,39.54,39.5,39.51,56700.0,16.3331,16.3373,16.3207,16.3249,56700.0
2009-02-23 12:05:00,39.5,39.51,39.41,39.41,107100.0,16.3207,16.3249,16.2836,16.2836,107100.0
2009-02-23 12:10:00,39.41,39.52,39.39,39.51,81300.0,16.2836,16.329,16.2753,16.3249,81300.0
2009-02-23 12:15:00,39.51,39.55,39.46,39.47,99000.0,16.3249,16.3414,16.3042,16.3084,99000.0
2009-02-23 12:20:00,39.46,39.5,39.4,39.45,61000.0,16.3042,16.3207,16.2794,16.3001,61000.0
2009-02-23 12:25:00,39.44,39.45,39.35,39.39,68800.0,16.296,16.3001,16.2588,16.2753,68800.0
2009-02-23 12:30:00,39.38,39.52,39.28,39.29,131700.0,16.2712,16.329,16.2298,16.234,131700.0
2009-02-23 12:35:00,39.29,39.3,39.26,39.29,41600.0,16.234,16.2381,16.2216,16.234,41600.0
2009-02-23 12:40:00,39.29,39.31,39.27,39.28,34100.0,16.234,16.2422,16.2257,16.2298,34100.0
2009-02-23 12:45:00,39.29,39.29,39.13,39.13,185800.0,16.234,16.234,16.1679,16.1679,185800.0
2009-02-23 12:50:00,39.13,39.18,39.09,39.09,48400.0,16.1679,16.1885,16.1513,16.1513,48400.0
2009-02-23 12:55:00,39.1,39.11,39.04,39.04,58100.0,16.1555,16.1596,16.1307,16.1307,58100.0
2009-02-23 13:00:00,39.04,39.09,39.03,39.07,60400.0,16.1307,16.1513,16.1266,16.1431,60400.0
2009-02-23 13:05:00,39.08,39.14,39.07,39.13,85900.0,16.1472,16.172,16.1431,16.1679,85900.0
2009-02-23 13:10:00,39.14,39.18,39.11,39.17,89200.0,16.172,16.1885,16.1596,16.1844,89200.0
2009-02-23 13:15:00,39.16,39.17,39.11,39.11,52700.0,16.1803,16.1844,16.1596,16.1596,52700.0
2009-02-23 13:20:00,39.11,39.13,39.04,39.09,172600.0,16.1596,16.1679,16.1307,16.1513,172600.0
2009-02-23 13:25:00,39.09,39.22,39.09,39.15,109400.0,16.1513,16.2051,16.1513,16.1761,109400.0
2009-02-23 13:30:00,39.15,39.18,39.03,39.05,150300.0,16.1761,16.1885,16.1266,16.1348,150300.0
2009-02-23 13:35:00,39.05,39.11,39.04,39.1,80500.0,16.1348,16.1596,16.1307,16.1555,80500.0
2009-02-23 13:40:00,39.1,39.15,39.03,39.11,106500.0,16.1555,16.1761,16.1266,16.1596,106500.0
2009-02-23 13:45:00,39.11,39.13,39.03,39.03,111800.0,16.1596,16.1679,16.1266,16.1266,111800.0
2009-02-23 13:50:00,39.05,39.07,39.01,39.04,74000.0,16.1348,16.1431,16.1183,16.1307,74000.0
2009-02-23 13:55:00,39.04,39.04,38.95,38.95,150900.0,16.1307,16.1307,16.0935,16.0935,150900.0
2009-02-23 14:00:00,38.95,38.97,38.91,38.94,132600.0,16.0935,16.1018,16.077,16.0894,132600.0
2009-02-23 14:05:00,38.94,39.0,38.9,38.9,115000.0,16.0894,16.1142,16.0728,16.0728,115000.0
2009-02-23 14:10:00,38.9,38.98,38.84,38.97,168500.0,16.0728,16.1059,16.048,16.1018,168500.0
2009-02-23 14:15:00,38.98,39.22,38.98,39.17,129700.0,16.1059,16.2051,16.1059,16.1844,129700.0
2009-02-23 14:20:00,39.16,39.21,39.14,39.14,107000.0,16.1803,16.2009,16.172,16.172,107000.0
2009-02-23 14:25:00,39.13,39.24,39.12,39.22,141500.0,16.1679,16.2133,16.1637,16.2051,141500.0
2009-02-23 14:30:00,39.21,39.24,39.03,39.13,105700.0,16.2009,16.2133,16.1266,16.1679,105700.0
2009-02-23 14:35:00,39.13,39.23,39.12,39.16,273400.0,16.1679,16.2092,16.1637,16.1803,273400.0
2009-02-23 14:40:00,39.15,39.17,39.0,39.02,148400.0,16.1761,16.1844,16.1142,16.1224,148400.0
2009-02-23 14:45:00,39.02,39.03,38.9,38.92,123200.0,16.1224,16.1266,16.0728,16.0811,123200.0
2009-02-23 14:50:00,38.91,38.91,38.77,38.8,197800.0,16.077,16.077,16.0191,16.0315,197800.0
2009-02-23 14:55:00,38.8,38.8,38.63,38.65,304400.0,16.0315,16.0315,15.9613,15.9695,304400.0
2009-02-23 15:00:00,38.62,38.75,38.58,38.75,225500.0,15.9571,16.0109,15.9406,16.0109,225500.0
2009-02-23 15:05:00,38.74,38.83,38.69,38.74,118500.0,16.0067,16.0439,15.9861,16.0067,118500.0
2009-02-23 15:10:00,38.73,38.86,38.66,38.83,133800.0,16.0026,16.0563,15.9737,16.0439,133800.0
2009-02-23 15:15:00,38.82,38.85,38.74,38.75,116900.0,16.0398,16.0522,16.0067,16.0109,116900.0
2009-02-23 15:20:00,38.75,38.77,38.54,38.56,172500.0,16.0109,16.0191,15.9241,15.9324,172500.0
2009-02-23 15:25:00,38.57,38.73,38.53,38.68,195600.0,15.9365,16.0026,15.92,15.9819,195600.0
2009-02-23 15:30:00,38.68,38.83,38.68,38.78,171600.0,15.9819,16.0439,15.9819,16.0233,171600.0
2009-02-23 15:35:00,38.78,38.83,38.73,38.75,171300.0,16.0233,16.0439,16.0026,16.0109,171300.0
2009-02-23 15:40:00,38.75,38.79,38.66,38.71,265800.0,16.0109,16.0274,15.9737,15.9943,265800.0
2009-02-23 15:45:00,38.72,38.76,38.65,38.66,189300.0,15.9985,16.015,15.9695,15.9737,189300.0
2009-02-23 15:50:00,38.67,38.72,38.62,38.7,265800.0,15.9778,15.9985,15.9571,15.9902,265800.0
2009-02-23 15:55:00,38.7,38.7,38.64,38.66,260400.0,15.9902,15.9902,15.9654,15.9737,260400.0
2009-02-24 09:30:00,39.2,39.22,38.91,39.07,317200.0,16.1968,16.2051,16.077,16.1431,317200.0
2009-02-24 09:35:00,39.06,39.2,39.02,39.14,218500.0,16.1389,16.1968,16.1224,16.172,218500.0
2009-02-24 09:40:00,39.15,39.17,39.07,39.14,197600.0,16.1761,16.1844,16.1431,16.172,197600.0
2009-02-24 09:45:00,39.15,39.29,39.09,39.22,221400.0,16.1761,16.234,16.1513,16.2051,221400.0
2009-02-24 09:50:00,39.22,39.33,39.13,39.14,182600.0,16.2051,16.2505,16.1679,16.172,182600.0
2009-02-24 09:55:00,39.13,39.17,38.98,39.0,148900.0,16.1679,16.1844,16.1059,16.1142,148900.0
2009-02-24 10:00:00,38.99,38.99,38.65,38.75,328800.0,16.11,16.11,15.9695,16.0109,328800.0
2009-02-24 10:05:00,38.74,38.89,38.66,38.79,231400.0,16.0067,16.0687,15.9737,16.0274,231400.0
2009-02-24 10:10:00,38.8,38.84,38.66,38.67,205300.0,16.0315,16.048,15.9737,15.9778,205300.0
2009-02-24 10:15:00,38.68,38.68,38.53,38.63,142200.0,15.9819,15.9819,15.92,15.9613,142200.0
2009-02-24 10:20:00,38.63,38.63,38.5,38.63,229800.0,15.9613,15.9613,15.9076,15.9613,229800.0
2009-02-24 10:25:00,38.63,38.87,38.53,38.83,321100.0,15.9613,16.0604,15.92,16.0439,321100.0
2009-02-24 10:30:00,38.83,38.95,38.81,38.95,222900.0,16.0439,16.0935,16.0357,16.0935,222900.0
2009-02-24 10:35:00,38.94,39.05,38.94,39.01,277900.0,16.0894,16.1348,16.0894,16.1183,277900.0
2009-02-24 10:40:00,39.01,39.14,38.96,39.08,143600.0,16.1183,16.172,16.0976,16.1472,143600.0
2009-02-24 10:45:00,39.09,39.41,39.07,39.37,165300.0,16.1513,16.2836,16.1431,16.267,165300.0
2009-02-24 10:50:00,39.38,39.39,39.23,39.36,133100.0,16.2712,16.2753,16.2092,16.2629,133100.0
2009-02-24 10:55:00,39.36,39.37,39.09,39.13,117300.0,16.2629,16.267,16.1513,16.1679,117300.0
2009-02-24 11:00:00,39.12,39.19,39.09,39.18,123400.0,16.1637,16.1927,16.1513,16.1885,123400.0
2009-02-24 11:05:00,39.18,39.3,39.18,39.2,128800.0,16.1885,16.2381,16.1885,16.1968,128800.0
2009-02-24 11:10:00,39.2,39.33,39.16,39.3,146700.0,16.1968,16.2505,16.1803,16.2381,146700.0
2009-02-24 11:15:00,39.31,39.4,39.21,39.23,104100.0,16.2422,16.2794,16.2009,16.2092,104100.0
2009-02-24 11:20:00,39.23,39.45,39.22,39.42,148200.0,16.2092,16.3001,16.2051,16.2877,148200.0
2009-02-24 11:25:00,39.42,39.49,39.39,39.47,203500.0,16.2877,16.3166,16.2753,16.3084,203500.0
2009-02-24 11:30:00,39.48,39.49,39.32,39.32,137800.0,16.3125,16.3166,16.2464,16.2464,137800.0
2009-02-24 11:35:00,39.31,39.5,39.31,39.39,162100.0,16.2422,16.3207,16.2422,16.2753,162100.0
2009-02-24 11:40:00,39.38,39.44,39.35,39.36,61400.0,16.2712,16.296,16.2588,16.2629,61400.0
2009-02-24 11:45:00,39.36,39.36,39.15,39.15,83900.0,16.2629,16.2629,16.1761,16.1761,83900.0
2009-02-24 11:50:00,39.15,39.3,39.13,39.29,72000.0,16.1761,16.2381,16.1679,16.234,72000.0
2009-02-24 11:55:00,39.28,39.38,39.25,39.29,114100.0,16.2298,16.2712,16.2175,16.234,114100.0
2009-02-24 12:00:00,39.29,39.42,39.27,39.39,88700.0,16.234,16.2877,16.2257,16.2753,88700.0
2009-02-24 12:05:00,39.39,39.39,39.22,39.29,92700.0,16.2753,16.2753,16.2051,16.234,92700.0
2009-02-24 12:10:00,39.29,39.29,39.19,39.21,61100.0,16.234,16.234,16.1927,16.2009,61100.0
2009-02-24 12:15:00,39.2,39.28,39.1,39.23,96300.0,16.1968,16.2298,16.1555,16.2092,96300.0
2009-02-24 12:20:00,39.23,39.28,39.21,39.23,94100.0,16.2092,16.2298,16.2009,16.2092,94100.0
2009-02-24 12:25:00,39.22,39.28,39.18,39.21,74500.0,16.2051,16.2298,16.1885,16.2009,74500.0
2009-02-24 12:30:00,39.21,39.31,39.2,39.29,48800.0,16.2009,16.2422,16.1968,16.234,48800.0
2009-02-24 12:35:00,39.29,39.45,39.29,39.39,84100.0,16.234,16.3001,16.234,16.2753,84100.0
2009-02-24 12:40:00,39.39,39.52,39.36,39.5,104800.0,16.2753,16.329,16.2629,16.3207,104800.0
2009-02-24 12:45:00,39.5,39.56,39.5,39.53,69300.0,16.3207,16.3455,16.3207,16.3331,69300.0
2009-02-24 12:50:00,39.53,39.57,39.47,39.47,60700.0,16.3331,16.3497,16.3084,16.3084,60700.0
2009-02-24 12:55:00,39.47,39.5,39.45,39.48,44100.0,16.3084,16.3207,16.3001,16.3125,44100.0
2009-02-24 13:00:00,39.49,39.56,39.45,39.55,57200.0,16.3166,16.3455,16.3001,16.3414,57200.0
2009-02-24 13:05:00,39.56,39.64,39.55,39.6,100800.0,16.3455,16.3786,16.3414,16.3621,100800.0
2009-02-24 13:10:00,39.6,39.6,39.36,39.36,75700.0,16.3621,16.3621,16.2629,16.2629,75700.0
2009-02-24 13:15:00,39.36,39.45,39.35,39.42,46300.0,16.2629,16.3001,16.2588,16.2877,46300.0
2009-02-24 13:20:00,39.41,39.76,39.41,39.74,82200.0,16.2836,16.4282,16.2836,16.4199,82200.0
2009-02-24 13:25:00,39.75,39.84,39.75,39.84,90500.0,16.424,16.4612,16.424,16.4612,90500.0
2009-02-24 13:30:00,39.84,39.95,39.8,39.94,155300.0,16.4612,16.5067,16.4447,16.5025,155300.0
2009-02-24 13:35:00,39.94,39.95,39.85,39.91,83900.0,16.5025,16.5067,16.4654,16.4902,83900.0
2009-02-24 13:40:00,39.92,39.95,39.82,39.83,132700.0,16.4943,16.5067,16.453,16.4571,132700.0
2009-02-24 13:45:00,39.84,39.88,39.65,39.7,118500.0,16.4612,16.4778,16.3827,16.4034,118500.0
2009-02-24 13:50:00,39.7,39.9,39.69,39.75,166400.0,16.4034,16.486,16.3993,16.424,166400.0
2009-02-24 13:55:00,39.74,39.86,39.74,39.79,168500.0,16.4199,16.4695,16.4199,16.4406,168500.0
2009-02-24 14:00:00,39.78,39.89,39.76,39.84,87900.0,16.4364,16.4819,16.4282,16.4612,87900.0
2009-02-24 14:05:00,39.83,39.9,39.79,39.83,116700.0,16.4571,16.486,16.4406,16.4571,116700.0
2009-02-24 14:10:00,39.83,39.89,39.78,39.86,99400.0,16.4571,16.4819,16.4364,16.4695,99400.0
2009-02-24 14:15:00,39.85,40.0,39.85,39.99,146800.0,16.4654,16.5273,16.4654,16.5232,146800.0
2009-02-24 14:20:00,40.0,40.07,39.95,40.04,130300.0,16.5273,16.5563,16.5067,16.5439,130300.0
2009-02-24 14:25:00,40.04,40.07,39.94,40.02,121800.0,16.5439,16.5563,16.5025,16.5356,121800.0
2009-02-24 14:30:00,40.02,40.04,39.9,39.9,113200.0,16.5356,16.5439,16.486,16.486,113200.0
2009-02-24 14:35:00,39.91,40.03,39.86,39.94,99000.0,16.4902,16.5397,16.4695,16.5025,99000.0
2009-02-24 14:40:00,39.94,40.01,39.84,39.86,115900.0,16.5025,16.5315,16.4612,16.4695,115900.0
2009-02-24 14:45:00,39.87,39.99,39.84,39.99,62200.0,16.4736,16.5232,16.4612,16.5232,62200.0
2009-02-24 14:50:00,39.98,39.98,39.85,39.89,87900.0,16.5191,16.5191,16.4654,16.4819,87900.0
2009-02-24 14:55:00,39.91,40.05,39.89,39.96,89400.0,16.4902,16.548,16.4819,16.5108,89400.0
2009-02-24 15:00:00,39.95,40.02,39.91,39.97,142900.0,16.5067,16.5356,16.4902,16.5149,142900.0
2009-02-24 15:05:00,39.97,40.05,39.94,40.04,152700.0,16.5149,16.548,16.5025,16.5439,152700.0
2009-02-24 15:10:00,40.03,40.13,40.01,40.12,141000.0,16.5397,16.5811,16.5315,16.5769,141000.0
2009-02-24 15:15:00,40.12,40.21,40.05,40.21,162800.0,16.5769,16.6141,16.548,16.6141,162800.0
2009-02-24 15:20:00,40.22,40.25,40.12,40.16,207000.0,16.6182,16.6306,16.5769,16.5934,207000.0
2009-02-24 15:25:00,40.16,40.19,40.07,40.09,164900.0,16.5934,16.6058,16.5563,16.5645,164900.0
2009-02-24 15:30:00,40.1,40.19,39.97,40.0,157700.0,16.5687,16.6058,16.5149,16.5273,157700.0
2009-02-24 15:35:00,39.99,40.11,39.98,40.1,161800.0,16.5232,16.5728,16.5191,16.5687,161800.0
2009-02-24 15:40:00,40.11,40.2,40.11,40.15,229600.0,16.5728,16.61,16.5728,16.5893,229600.0
2009-02-24 15:45:00,40.14,40.23,40.1,40.22,262200.0,16.5852,16.6224,16.5687,16.6182,262200.0
2009-02-24 15:50:00,40.22,40.25,40.14,40.21,300900.0,16.6182,16.6306,16.5852,16.6141,300900.0
2009-02-24 15:55:00,40.2,40.21,40.07,40.07,235200.0,16.61,16.6141,16.5563,16.5563,235200.0
2009-02-25 09:30:00,39.71,39.92,39.67,39.84,247400.0,16.4075,16.4943,16.391,16.4612,247400.0
2009-02-25 09:35:00,39.85,39.93,39.8,39.83,226900.0,16.4654,16.4984,16.4447,16.4571,226900.0
2009-02-25 09:40:00,39.83,39.9,39.7,39.75,142700.0,16.4571,16.486,16.4034,16.424,142700.0
2009-02-25 09:45:00,39.75,39.82,39.66,39.79,223400.0,16.424,16.453,16.3869,16.4406,223400.0
2009-02-25 09:50:00,39.81,39.92,39.7,39.92,147000.0,16.4488,16.4943,16.4034,16.4943,147000.0
2009-02-25 09:55:00,39.92,39.95,39.81,39.81,158600.0,16.4943,16.5067,16.4488,16.4488,158600.0
2009-02-25 10:00:00,39.8,39.84,39.52,39.6,224400.0,16.4447,16.4612,16.329,16.3621,224400.0
2009-02-25 10:05:00,39.58,39.58,39.14,39.22,290400.0,16.3538,16.3538,16.172,16.2051,290400.0
2009-02-25 10:10:00,39.23,39.37,39.11,39.29,155900.0,16.2092,16.267,16.1596,16.234,155900.0
2009-02-25 10:15:00,39.29,39.36,39.17,39.36,170700.0,16.234,16.2629,16.1844,16.2629,170700.0
2009-02-25 10:20:00,39.33,39.44,39.27,39.41,134900.0,16.2505,16.296,16.2257,16.2836,134900.0
2009-02-25 10:25:00,39.4,39.51,39.32,39.51,139600.0,16.2794,16.3249,16.2464,16.3249,139600.0
2009-02-25 10:30:00,39.51,39.7,39.49,39.56,250700.0,16.3249,16.4034,16.3166,16.3455,250700.0
2009-02-25 10:35:00,39.56,39.63,39.52,39.61,117200.0,16.3455,16.3745,16.329,16.3662,117200.0
2009-02-25 10:40:00,39.62,39.65,39.31,39.31,161800.0,16.3703,16.3827,16.2422,16.2422,161800.0
2009-02-25 10:45:00,39.31,39.39,39.21,39.29,235400.0,16.2422,16.2753,16.2009,16.234,235400.0
2009-02-25 10:50:00,39.29,39.38,39.26,39.34,163500.0,16.234,16.2712,16.2216,16.2546,163500.0
2009-02-25 10:55:00,39.34,39.41,39.27,39.33,118400.0,16.2546,16.2836,16.2257,16.2505,118400.0
2009-02-25 11:00:00,39.35,39.51,39.34,39.5,132700.0,16.2588,16.3249,16.2546,16.3207,132700.0
2009-02-25 11:05:00,39.5,39.65,39.48,39.62,184800.0,16.3207,16.3827,16.3125,16.3703,184800.0
2009-02-25 11:10:00,39.61,39.73,39.6,39.72,132800.0,16.3662,16.4158,16.3621,16.4116,132800.0
2009-02-25 11:15:00,39.73,39.79,39.64,39.78,96900.0,16.4158,16.4406,16.3786,16.4364,96900.0
2009-02-25 11:20:00,39.78,39.87,39.76,39.85,122000.0,16.4364,16.4736,16.4282,16.4654,122000.0
2009-02-25 11:25:00,39.85,39.89,39.81,39.85,114200.0,16.4654,16.4819,16.4488,16.4654,114200.0
2009-02-25 11:30:00,39.85,39.91,39.82,39.9,105400.0,16.4654,16.4902,16.453,16.486,105400.0
2009-02-25 11:35:00,39.9,39.91,39.72,39.77,192900.0,16.486,16.4902,16.4116,16.4323,192900.0
2009-02-25 11:40:00,39.77,39.96,39.76,39.95,88000.0,16.4323,16.5108,16.4282,16.5067,88000.0
2009-02-25 11:45:00,39.96,40.1,39.95,40.02,122200.0,16.5108,16.5687,16.5067,16.5356,122200.0
2009-02-25 11:50:00,40.02,40.08,39.95,39.97,152200.0,16.5356,16.5604,16.5067,16.5149,152200.0
2009-02-25 11:55:00,39.98,39.99,39.85,39.9,110300.0,16.5191,16.5232,16.4654,16.486,110300.0
2009-02-25 12:00:00,39.9,40.04,39.9,40.04,83500.0,16.486,16.5439,16.486,16.5439,83500.0
2009-02-25 12:05:00,40.04,40.1,40.02,40.07,79000.0,16.5439,16.5687,16.5356,16.5563,79000.0
2009-02-25 12:10:00,40.07,40.08,40.0,40.04,70900.0,16.5563,16.5604,16.5273,16.5439,70900.0
2009-02-25 12:15:00,40.04,40.07,40.0,40.02,70200.0,16.5439,16.5563,16.5273,16.5356,70200.0
2009-02-25 12:20:00,40.03,40.04,39.98,39.98,76700.0,16.5397,16.5439,16.5191,16.5191,76700.0
2009-02-25 12:25:00,39.98,39.98,39.86,39.9,73900.0,16.5191,16.5191,16.4695,16.486,73900.0
2009-02-25 12:30:00,39.89,39.97,39.88,39.94,45800.0,16.4819,16.5149,16.4778,16.5025,45800.0
2009-02-25 12:35:00,39.94,39.97,39.88,39.94,79100.0,16.5025,16.5149,16.4778,16.5025,79100.0
2009-02-25 12:40:00,39.95,39.97,39.71,39.71,118300.0,16.5067,16.5149,16.4075,16.4075,118300.0
2009-02-25 12:45:00,39.7,39.74,39.63,39.72,77600.0,16.4034,16.4199,16.3745,16.4116,77600.0
2009-02-25 12:50:00,39.72,39.81,39.71,39.76,72500.0,16.4116,16.4488,16.4075,16.4282,72500.0
2009-02-25 12:55:00,39.77,39.84,39.72,39.74,135000.0,16.4323,16.4612,16.4116,16.4199,135000.0
2009-02-25 13:00:00,39.75,39.85,39.67,39.8,207100.0,16.424,16.4654,16.391,16.4447,207100.0
2009-02-25 13:05:00,39.81,39.88,39.79,39.8,129400.0,16.4488,16.4778,16.4406,16.4447,129400.0
2009-02-25 13:10:00,39.81,39.83,39.7,39.79,115200.0,16.4488,16.4571,16.4034,16.4406,115200.0
2009-02-25 13:15:00,39.79,39.88,39.68,39.84,112900.0,16.4406,16.4778,16.3951,16.4612,112900.0
2009-02-25 13:20:00,39.85,39.88,39.78,39.86,72900.0,16.4654,16.4778,16.4364,16.4695,72900.0
2009-02-25 13:25:00,39.85,39.94,39.85,39.87,67500.0,16.4654,16.5025,16.4654,16.4736,67500.0
2009-02-25 13:30:00,39.88,40.09,39.84,40.07,103800.0,16.4778,16.5645,16.4612,16.5563,103800.0
2009-02-25 13:35:00,40.07,40.19,40.07,40.17,101200.0,16.5563,16.6058,16.5563,16.5976,101200.0
2009-02-25 13:40:00,40.17,40.28,40.15,40.15,105900.0,16.5976,16.643,16.5893,16.5893,105900.0
2009-02-25 13:45:00,40.15,40.42,40.14,40.41,113000.0,16.5893,16.7009,16.5852,16.6967,113000.0
2009-02-25 13:50:00,40.41,40.49,40.3,40.47,143300.0,16.6967,16.7298,16.6513,16.7215,143300.0
2009-02-25 13:55:00,40.45,40.51,40.38,40.46,99100.0,16.7133,16.7381,16.6844,16.7174,99100.0
2009-02-25 14:00:00,40.46,40.51,40.25,40.3,137700.0,16.7174,16.7381,16.6306,16.6513,137700.0
2009-02-25 14:05:00,40.29,40.33,40.09,40.14,163200.0,16.6472,16.6637,16.5645,16.5852,163200.0
2009-02-25 14:10:00,40.15,40.21,40.0,40.1,143700.0,16.5893,16.6141,16.5273,16.5687,143700.0
2009-02-25 14:15:00,40.08,40.24,40.01,40.06,129400.0,16.5604,16.6265,16.5315,16.5521,129400.0
2009-02-25 14:20:00,40.07,40.22,40.01,40.2,96000.0,16.5563,16.6182,16.5315,16.61,96000.0
2009-02-25 14:25:00,40.21,40.29,40.13,40.24,99900.0,16.6141,16.6472,16.5811,16.6265,99900.0
2009-02-25 14:30:00,40.24,40.27,40.14,40.19,110300.0,16.6265,16.6389,16.5852,16.6058,110300.0
2009-02-25 14:35:00,40.19,40.23,40.13,40.14,63200.0,16.6058,16.6224,16.5811,16.5852,63200.0
2009-02-25 14:40:00,40.16,40.38,40.14,40.35,94100.0,16.5934,16.6844,16.5852,16.672,94100.0
2009-02-25 14:45:00,40.35,40.43,40.28,40.29,74700.0,16.672,16.705,16.643,16.6472,74700.0
2009-02-25 14:50:00,40.29,40.38,40.27,40.34,74800.0,16.6472,16.6844,16.6389,16.6678,74800.0
2009-02-25 14:55:00,40.34,40.36,40.2,40.24,93200.0,16.6678,16.6761,16.61,16.6265,93200.0
2009-02-25 15:00:00,40.25,40.35,40.21,40.33,126200.0,16.6306,16.672,16.6141,16.6637,126200.0
2009-02-25 15:05:00,40.32,40.47,40.32,40.44,133600.0,16.6596,16.7215,16.6596,16.7091,133600.0
2009-02-25 15:10:00,40.43,40.47,40.28,40.42,152200.0,16.705,16.7215,16.643,16.7009,152200.0
2009-02-25 15:15:00,40.41,40.55,40.41,40.51,162300.0,16.6967,16.7546,16.6967,16.7381,162300.0
2009-02-25 15:20:00,40.51,40.57,40.47,40.51,152000.0,16.7381,16.7629,16.7215,16.7381,152000.0
2009-02-25 15:25:00,40.5,40.57,40.47,40.48,129300.0,16.7339,16.7629,16.7215,16.7257,129300.0
2009-02-25 15:30:00,40.48,40.49,40.39,40.44,145900.0,16.7257,16.7298,16.6885,16.7091,145900.0
2009-02-25 15:35:00,40.44,40.49,40.3,40.31,156900.0,16.7091,16.7298,16.6513,16.6554,156900.0
2009-02-25 15:40:00,40.31,40.41,40.23,40.23,196600.0,16.6554,16.6967,16.6224,16.6224,196600.0
2009-02-25 15:45:00,40.24,40.31,40.12,40.14,223400.0,16.6265,16.6554,16.5769,16.5852,223400.0
2009-02-25 15:50:00,40.13,40.21,40.08,40.09,199700.0,16.5811,16.6141,16.5604,16.5645,199700.0
2009-02-25 15:55:00,40.08,40.09,39.92,39.96,222200.0,16.5604,16.5645,16.4943,16.5108,222200.0
2009-02-26 09:30:00,39.41,39.6,39.35,39.56,414900.0,16.2836,16.3621,16.2588,16.3455,414900.0
2009-02-26 09:35:00,39.57,39.69,39.5,39.53,373900.0,16.3497,16.3993,16.3207,16.3331,373900.0
2009-02-26 09:40:00,39.54,39.55,39.45,39.49,311300.0,16.3373,16.3414,16.3001,16.3166,311300.0
2009-02-26 09:45:00,39.5,39.55,39.3,39.33,281100.0,16.3207,16.3414,16.2381,16.2505,281100.0
2009-02-26 09:50:00,39.34,39.45,39.29,39.39,195600.0,16.2546,16.3001,16.234,16.2753,195600.0
2009-02-26 09:55:00,39.39,39.56,39.35,39.56,206900.0,16.2753,16.3455,16.2588,16.3455,206900.0
2009-02-26 10:00:00,39.56,39.76,39.51,39.73,227400.0,16.3455,16.4282,16.3249,16.4158,227400.0
2009-02-26 10:05:00,39.73,39.85,39.7,39.77,185700.0,16.4158,16.4654,16.4034,16.4323,185700.0
2009-02-26 10:10:00,39.76,39.77,39.57,39.65,226300.0,16.4282,16.4323,16.3497,16.3827,226300.0
2009-02-26 10:15:00,39.65,39.77,39.59,39.76,152600.0,16.3827,16.4323,16.3579,16.4282,152600.0
2009-02-26 10:20:00,39.77,39.87,39.72,39.82,154800.0,16.4323,16.4736,16.4116,16.453,154800.0
2009-02-26 10:25:00,39.82,39.88,39.77,39.81,141100.0,16.453,16.4778,16.4323,16.4488,141100.0
2009-02-26 10:30:00,39.82,39.84,39.64,39.78,154600.0,16.453,16.4612,16.3786,16.4364,154600.0
2009-02-26 10:35:00,39.78,40.0,39.76,39.99,222300.0,16.4364,16.5273,16.4282,16.5232,222300.0
2009-02-26 10:40:00,39.99,40.09,39.98,39.98,189200.0,16.5232,16.5645,16.5191,16.5191,189200.0
2009-02-26 10:45:00,39.99,40.12,39.99,40.08,118800.0,16.5232,16.5769,16.5232,16.5604,118800.0
2009-02-26 10:50:00,40.08,40.09,39.93,39.98,118000.0,16.5604,16.5645,16.4984,16.5191,118000.0
2009-02-26 10:55:00,39.99,40.05,39.93,39.99,119000.0,16.5232,16.548,16.4984,16.5232,119000.0
2009-02-26 11:00:00,39.98,40.02,39.78,39.84,168500.0,16.5191,16.5356,16.4364,16.4612,168500.0
2009-02-26 11:05:00,39.84,39.84,39.68,39.7,157900.0,16.4612,16.4612,16.3951,16.4034,157900.0
2009-02-26 11:10:00,39.7,39.76,39.61,39.72,131500.0,16.4034,16.4282,16.3662,16.4116,131500.0
2009-02-26 11:15:00,39.72,39.76,39.62,39.75,183300.0,16.4116,16.4282,16.3703,16.424,183300.0
2009-02-26 11:20:00,39.75,39.85,39.75,39.77,149000.0,16.424,16.4654,16.424,16.4323,149000.0
2009-02-26 11:25:00,39.78,39.78,39.52,39.54,221100.0,16.4364,16.4364,16.329,16.3373,221100.0
2009-02-26 11:30:00,39.53,39.6,39.48,39.53,248900.0,16.3331,16.3621,16.3125,16.3331,248900.0
2009-02-26 11:35:00,39.52,39.68,39.52,39.66,102900.0,16.329,16.3951,16.329,16.3869,102900.0
2009-02-26 11:40:00,39.66,39.67,39.42,39.46,83300.0,16.3869,16.391,16.2877,16.3042,83300.0
2009-02-26 11:45:00,39.46,39.55,39.42,39.54,71500.0,16.3042,16.3414,16.2877,16.3373,71500.0
2009-02-26 11:50:00,39.54,39.62,39.53,39.58,40400.0,16.3373,16.3703,16.3331,16.3538,40400.0
2009-02-26 11:55:00,39.58,39.63,39.52,39.6,68100.0,16.3538,16.3745,16.329,16.3621,68100.0
2009-02-26 12:00:00,39.59,39.69,39.58,39.6,59600.0,16.3579,16.3993,16.3538,16.3621,59600.0
2009-02-26 12:05:00,39.6,39.61,39.53,39.58,102600.0,16.3621,16.3662,16.3331,16.3538,102600.0
2009-02-26 12:10:00,39.59,39.61,39.56,39.61,46700.0,16.3579,16.3662,16.3455,16.3662,46700.0
2009-02-26 12:15:00,39.61,39.64,39.51,39.53,36000.0,16.3662,16.3786,16.3249,16.3331,36000.0
2009-02-26 12:20:00,39.53,39.54,39.35,39.35,80600.0,16.3331,16.3373,16.2588,16.2588,80600.0
2009-02-26 12:25:00,39.35,39.36,39.26,39.32,116000.0,16.2588,16.2629,16.2216,16.2464,116000.0
2009-02-26 12:30:00,39.33,39.41,39.27,39.4,70300.0,16.2505,16.2836,16.2257,16.2794,70300.0
2009-02-26 12:35:00,39.4,39.45,39.38,39.45,77200.0,16.2794,16.3001,16.2712,16.3001,77200.0
2009-02-26 12:40:00,39.45,39.48,39.39,39.41,57200.0,16.3001,16.3125,16.2753,16.2836,57200.0
2009-02-26 12:45:00,39.41,39.57,39.41,39.53,144700.0,16.2836,16.3497,16.2836,16.3331,144700.0
2009-02-26 12:50:00,39.53,39.55,39.48,39.55,84800.0,16.3331,16.3414,16.3125,16.3414,84800.0
2009-02-26 12:55:00,39.55,39.57,39.4,39.46,103500.0,16.3414,16.3497,16.2794,16.3042,103500.0
2009-02-26 13:00:00,39.46,39.52,39.4,39.45,63500.0,16.3042,16.329,16.2794,16.3001,63500.0
2009-02-26 13:05:00,39.45,39.49,39.35,39.35,80500.0,16.3001,16.3166,16.2588,16.2588,80500.0
2009-02-26 13:10:00,39.35,39.35,39.25,39.29,153800.0,16.2588,16.2588,16.2175,16.234,153800.0
2009-02-26 13:15:00,39.28,39.35,39.25,39.25,94200.0,16.2298,16.2588,16.2175,16.2175,94200.0
2009-02-26 13:20:00,39.26,39.37,39.25,39.32,79500.0,16.2216,16.267,16.2175,16.2464,79500.0
2009-02-26 13:25:00,39.31,39.54,39.3,39.52,150800.0,16.2422,16.3373,16.2381,16.329,150800.0
2009-02-26 13:30:00,39.52,39.6,39.48,39.54,111300.0,16.329,16.3621,16.3125,16.3373,111300.0
2009-02-26 13:35:00,39.53,39.56,39.4,39.44,80300.0,16.3331,16.3455,16.2794,16.296,80300.0
2009-02-26 13:40:00,39.45,39.69,39.44,39.62,96200.0,16.3001,16.3993,16.296,16.3703,96200.0
2009-02-26 13:45:00,39.62,39.68,39.59,39.63,103400.0,16.3703,16.3951,16.3579,16.3745,103400.0
2009-02-26 13:50:00,39.63,39.69,39.62,39.65,73100.0,16.3745,16.3993,16.3703,16.3827,73100.0
2009-02-26 13:55:00,39.66,39.69,39.58,39.65,74100.0,16.3869,16.3993,16.3538,16.3827,74100.0
2009-02-26 14:00:00,39.64,39.67,39.53,39.59,83000.0,16.3786,16.391,16.3331,16.3579,83000.0
2009-02-26 14:05:00,39.6,39.62,39.42,39.47,110600.0,16.3621,16.3703,16.2877,16.3084,110600.0
2009-02-26 14:10:00,39.47,39.62,39.47,39.59,83500.0,16.3084,16.3703,16.3084,16.3579,83500.0
2009-02-26 14:15:00,39.59,39.64,39.56,39.59,67900.0,16.3579,16.3786,16.3455,16.3579,67900.0
2009-02-26 14:20:00,39.58,39.67,39.58,39.6,72500.0,16.3538,16.391,16.3538,16.3621,72500.0
2009-02-26 14:25:00,39.61,39.65,39.55,39.61,60600.0,16.3662,16.3827,16.3414,16.3662,60600.0
2009-02-26 14:30:00,39.6,39.6,39.38,39.41,145500.0,16.3621,16.3621,16.2712,16.2836,145500.0
2009-02-26 14:35:00,39.41,39.47,39.35,39.37,94800.0,16.2836,16.3084,16.2588,16.267,94800.0
2009-02-26 14:40:00,39.38,39.38,39.25,39.28,77600.0,16.2712,16.2712,16.2175,16.2298,77600.0
2009-02-26 14:45:00,39.27,39.34,39.26,39.31,95000.0,16.2257,16.2546,16.2216,16.2422,95000.0
2009-02-26 14:50:00,39.31,39.36,39.2,39.21,118100.0,16.2422,16.2629,16.1968,16.2009,118100.0
2009-02-26 14:55:00,39.2,39.22,39.09,39.19,200900.0,16.1968,16.2051,16.1513,16.1927,200900.0
2009-02-26 15:00:00,39.18,39.2,39.07,39.13,177600.0,16.1885,16.1968,16.1431,16.1679,177600.0
2009-02-26 15:05:00,39.12,39.13,39.01,39.03,158100.0,16.1637,16.1679,16.1183,16.1266,158100.0
2009-02-26 15:10:00,39.03,39.08,39.0,39.0,194800.0,16.1266,16.1472,16.1142,16.1142,194800.0
2009-02-26 15:15:00,39.01,39.04,39.0,39.01,151900.0,16.1183,16.1307,16.1142,16.1183,151900.0
2009-02-26 15:20:00,39.0,39.01,38.9,38.98,217800.0,16.1142,16.1183,16.0728,16.1059,217800.0
2009-02-26 15:25:00,38.98,39.0,38.93,38.98,98300.0,16.1059,16.1142,16.0852,16.1059,98300.0
2009-02-26 15:30:00,38.97,39.06,38.94,39.06,233700.0,16.1018,16.1389,16.0894,16.1389,233700.0
2009-02-26 15:35:00,39.06,39.16,39.02,39.09,173000.0,16.1389,16.1803,16.1224,16.1513,173000.0
2009-02-26 15:40:00,39.09,39.21,39.08,39.13,136000.0,16.1513,16.2009,16.1472,16.1679,136000.0
2009-02-26 15:45:00,39.12,39.19,39.03,39.18,185100.0,16.1637,16.1927,16.1266,16.1885,185100.0
2009-02-26 15:50:00,39.18,39.22,39.05,39.1,177000.0,16.1885,16.2051,16.1348,16.1555,177000.0
2009-02-26 15:55:00,39.1,39.1,38.99,39.01,181800.0,16.1555,16.1555,16.11,16.1183,181800.0
2009-02-27 09:30:00,37.95,38.25,37.95,38.03,560600.0,15.6803,15.8043,15.6803,15.7134,560600.0
2009-02-27 09:35:00,38.02,38.14,38.01,38.07,317800.0,15.7092,15.7588,15.7051,15.7299,317800.0
2009-02-27 09:40:00,38.07,38.11,38.0,38.05,279300.0,15.7299,15.7464,15.701,15.7216,279300.0
2009-02-27 09:45:00,38.04,38.16,38.01,38.01,222200.0,15.7175,15.7671,15.7051,15.7051,222200.0
2009-02-27 09:50:00,38.01,38.02,37.83,38.02,490900.0,15.7051,15.7092,15.6307,15.7092,490900.0
2009-02-27 09:55:00,38.03,38.13,37.99,38.04,244400.0,15.7134,15.7547,15.6968,15.7175,244400.0
2009-02-27 10:00:00,38.04,38.16,38.03,38.15,174400.0,15.7175,15.7671,15.7134,15.763,174400.0
2009-02-27 10:05:00,38.16,38.22,37.94,37.95,137800.0,15.7671,15.7919,15.6762,15.6803,137800.0
2009-02-27 10:10:00,37.96,38.01,37.95,37.99,160800.0,15.6844,15.7051,15.6803,15.6968,160800.0
2009-02-27 10:15:00,37.97,38.0,37.88,38.0,143100.0,15.6886,15.701,15.6514,15.701,143100.0
2009-02-27 10:20:00,38.0,38.2,37.99,38.16,256000.0,15.701,15.7836,15.6968,15.7671,256000.0
2009-02-27 10:25:00,38.16,38.28,38.13,38.22,288500.0,15.7671,15.8167,15.7547,15.7919,288500.0
2009-02-27 10:30:00,38.21,38.28,38.16,38.24,129200.0,15.7877,15.8167,15.7671,15.8001,129200.0
2009-02-27 10:35:00,38.24,38.25,38.16,38.23,99200.0,15.8001,15.8043,15.7671,15.796,99200.0
2009-02-27 10:40:00,38.22,38.36,38.19,38.32,115800.0,15.7919,15.8497,15.7795,15.8332,115800.0
2009-02-27 10:45:00,38.31,38.44,38.21,38.39,208400.0,15.8291,15.8828,15.7877,15.8621,208400.0
2009-02-27 10:50:00,38.38,38.51,38.37,38.46,159100.0,15.858,15.9117,15.8539,15.891,159100.0
2009-02-27 10:55:00,38.46,38.46,38.22,38.28,98300.0,15.891,15.891,15.7919,15.8167,98300.0
2009-02-27 11:00:00,38.29,38.4,38.23,38.27,136200.0,15.8208,15.8662,15.796,15.8125,136200.0
2009-02-27 11:05:00,38.27,38.29,38.18,38.28,113100.0,15.8125,15.8208,15.7753,15.8167,113100.0
2009-02-27 11:10:00,38.28,38.39,38.19,38.2,122000.0,15.8167,15.8621,15.7795,15.7836,122000.0
2009-02-27 11:15:00,38.19,38.33,38.17,38.3,112700.0,15.7795,15.8373,15.7712,15.8249,112700.0
2009-02-27 11:20:00,38.29,38.4,38.24,38.27,115100.0,15.8208,15.8662,15.8001,15.8125,115100.0
2009-02-27 11:25:00,38.28,38.38,38.26,38.32,143800.0,15.8167,15.858,15.8084,15.8332,143800.0
2009-02-27 11:30:00,38.32,38.42,38.32,38.39,128200.0,15.8332,15.8745,15.8332,15.8621,128200.0
2009-02-27 11:35:00,38.39,38.45,38.3,38.41,72700.0,15.8621,15.8869,15.8249,15.8704,72700.0
2009-02-27 11:40:00,38.41,38.68,38.39,38.68,111400.0,15.8704,15.9819,15.8621,15.9819,111400.0
2009-02-27 11:45:00,38.68,38.72,38.61,38.72,151000.0,15.9819,15.9985,15.953,15.9985,151000.0
2009-02-27 11:50:00,38.71,38.77,38.46,38.57,111100.0,15.9943,16.0191,15.891,15.9365,111100.0
2009-02-27 11:55:00,38.56,38.66,38.49,38.62,56200.0,15.9324,15.9737,15.9034,15.9571,56200.0
2009-02-27 12:00:00,38.63,38.72,38.6,38.68,55800.0,15.9613,15.9985,15.9489,15.9819,55800.0
2009-02-27 12:05:00,38.68,38.78,38.65,38.73,105600.0,15.9819,16.0233,15.9695,16.0026,105600.0
2009-02-27 12:10:00,38.73,38.82,38.67,38.71,88900.0,16.0026,16.0398,15.9778,15.9943,88900.0
2009-02-27 12:15:00,38.72,38.85,38.68,38.72,77900.0,15.9985,16.0522,15.9819,15.9985,77900.0
2009-02-27 12:20:00,38.72,38.97,38.72,38.96,202100.0,15.9985,16.1018,15.9985,16.0976,202100.0
2009-02-27 12:25:00,38.96,39.13,38.95,39.1,214300.0,16.0976,16.1679,16.0935,16.1555,214300.0
2009-02-27 12:30:00,39.09,39.15,39.03,39.05,116400.0,16.1513,16.1761,16.1266,16.1348,116400.0
2009-02-27 12:35:00,39.05,39.1,38.98,38.98,111800.0,16.1348,16.1555,16.1059,16.1059,111800.0
2009-02-27 12:40:00,38.97,39.01,38.9,39.0,106600.0,16.1018,16.1183,16.0728,16.1142,106600.0
2009-02-27 12:45:00,39.0,39.06,38.97,39.06,98600.0,16.1142,16.1389,16.1018,16.1389,98600.0
2009-02-27 12:50:00,39.06,39.12,39.02,39.04,74800.0,16.1389,16.1637,16.1224,16.1307,74800.0
2009-02-27 12:55:00,39.03,39.19,39.0,39.17,86500.0,16.1266,16.1927,16.1142,16.1844,86500.0
2009-02-27 13:00:00,39.17,39.22,39.03,39.09,195800.0,16.1844,16.2051,16.1266,16.1513,195800.0
2009-02-27 13:05:00,39.09,39.16,39.04,39.15,133900.0,16.1513,16.1803,16.1307,16.1761,133900.0
2009-02-27 13:10:00,39.15,39.19,39.02,39.04,54600.0,16.1761,16.1927,16.1224,16.1307,54600.0
2009-02-27 13:15:00,39.03,39.03,38.94,39.0,108400.0,16.1266,16.1266,16.0894,16.1142,108400.0
2009-02-27 13:20:00,39.0,39.08,38.95,39.0,171100.0,16.1142,16.1472,16.0935,16.1142,171100.0
2009-02-27 13:25:00,38.99,39.01,38.96,38.98,55600.0,16.11,16.1183,16.0976,16.1059,55600.0
2009-02-27 13:30:00,39.0,39.08,38.89,38.99,157900.0,16.1142,16.1472,16.0687,16.11,157900.0
2009-02-27 13:35:00,39.0,39.02,38.75,38.77,192900.0,16.1142,16.1224,16.0109,16.0191,192900.0
2009-02-27 13:40:00,38.76,38.88,38.75,38.78,173200.0,16.015,16.0646,16.0109,16.0233,173200.0
2009-02-27 13:45:00,38.78,38.96,38.74,38.94,100800.0,16.0233,16.0976,16.0067,16.0894,100800.0
2009-02-27 13:50:00,38.93,39.0,38.89,38.92,117600.0,16.0852,16.1142,16.0687,16.0811,117600.0
2009-02-27 13:55:00,38.92,39.02,38.9,38.98,169800.0,16.0811,16.1224,16.0728,16.1059,169800.0
2009-02-27 14:00:00,38.99,39.22,38.93,39.19,98300.0,16.11,16.2051,16.0852,16.1927,98300.0
2009-02-27 14:05:00,39.18,39.19,39.03,39.06,103000.0,16.1885,16.1927,16.1266,16.1389,103000.0
2009-02-27 14:10:00,39.06,39.08,38.99,39.04,110200.0,16.1389,16.1472,16.11,16.1307,110200.0
2009-02-27 14:15:00,39.05,39.15,39.01,39.02,83200.0,16.1348,16.1761,16.1183,16.1224,83200.0
2009-02-27 14:20:00,39.03,39.05,38.88,38.94,132900.0,16.1266,16.1348,16.0646,16.0894,132900.0
2009-02-27 14:25:00,38.94,39.02,38.83,38.86,129500.0,16.0894,16.1224,16.0439,16.0563,129500.0
2009-02-27 14:30:00,38.86,38.88,38.79,38.82,97600.0,16.0563,16.0646,16.0274,16.0398,97600.0
2009-02-27 14:35:00,38.82,38.86,38.73,38.73,81800.0,16.0398,16.0563,16.0026,16.0026,81800.0
2009-02-27 14:40:00,38.73,38.89,38.7,38.79,93100.0,16.0026,16.0687,15.9902,16.0274,93100.0
2009-02-27 14:45:00,38.78,38.91,38.73,38.89,101500.0,16.0233,16.077,16.0026,16.0687,101500.0
2009-02-27 14:50:00,38.9,38.96,38.8,38.83,98000.0,16.0728,16.0976,16.0315,16.0439,98000.0
2009-02-27 14:55:00,38.82,38.9,38.78,38.83,81300.0,16.0398,16.0728,16.0233,16.0439,81300.0
2009-02-27 15:00:00,38.84,38.84,38.7,38.74,105500.0,16.048,16.048,15.9902,16.0067,105500.0
2009-02-27 15:05:00,38.75,38.75,38.55,38.55,162900.0,16.0109,16.0109,15.9282,15.9282,162900.0
2009-02-27 15:10:00,38.55,38.56,38.35,38.51,211400.0,15.9282,15.9324,15.8456,15.9117,211400.0
2009-02-27 15:15:00,38.51,38.52,38.38,38.43,176500.0,15.9117,15.9158,15.858,15.8786,176500.0
2009-02-27 15:20:00,38.43,38.48,38.36,38.44,234600.0,15.8786,15.8993,15.8497,15.8828,234600.0
2009-02-27 15:25:00,38.45,38.55,38.37,38.38,204800.0,15.8869,15.9282,15.8539,15.858,204800.0
2009-02-27 15:30:00,38.36,38.5,38.3,38.48,237700.0,15.8497,15.9076,15.8249,15.8993,237700.0
2009-02-27 15:35:00,38.47,38.48,38.28,38.35,216400.0,15.8952,15.8993,15.8167,15.8456,216400.0
2009-02-27 15:40:00,38.36,38.63,38.34,38.54,210100.0,15.8497,15.9613,15.8415,15.9241,210100.0
2009-02-27 15:45:00,38.54,38.7,38.45,38.67,185400.0,15.9241,15.9902,15.8869,15.9778,185400.0
2009-02-27 15:50:00,38.67,38.7,38.55,38.56,207700.0,15.9778,15.9902,15.9282,15.9324,207700.0
2009-02-27 15:55:00,38.56,38.57,38.3,38.35,252300.0,15.9324,15.9365,15.8249,15.8456,252300.0
2009-03-02 09:30:00,36.95,37.16,36.85,36.88,663500.0,15.2671,15.3539,15.2258,15.2382,663500.0
2009-03-02 09:35:00,36.87,36.93,36.8,36.9,243700.0,15.2341,15.2589,15.2052,15.2465,243700.0
2009-03-02 09:40:00,36.9,37.11,36.88,37.07,273600.0,15.2465,15.3332,15.2382,15.3167,273600.0
2009-03-02 09:45:00,37.09,37.14,37.01,37.14,149200.0,15.325,15.3456,15.2919,15.3456,149200.0
2009-03-02 09:50:00,37.13,37.23,37.09,37.09,122600.0,15.3415,15.3828,15.325,15.325,122600.0
2009-03-02 09:55:00,37.1,37.1,36.89,36.89,104900.0,15.3291,15.3291,15.2423,15.2423,104900.0
2009-03-02 10:00:00,36.89,36.99,36.86,36.87,146100.0,15.2423,15.2837,15.2299,15.2341,146100.0
2009-03-02 10:05:00,36.88,36.9,36.62,36.64,208500.0,15.2382,15.2465,15.1308,15.139,208500.0
2009-03-02 10:10:00,36.65,36.69,36.46,36.47,161500.0,15.1432,15.1597,15.0647,15.0688,161500.0
2009-03-02 10:15:00,36.47,36.51,36.39,36.45,179600.0,15.0688,15.0853,15.0357,15.0605,179600.0
2009-03-02 10:20:00,36.45,36.54,36.4,36.54,148900.0,15.0605,15.0977,15.0399,15.0977,148900.0
2009-03-02 10:25:00,36.54,36.54,36.43,36.5,109400.0,15.0977,15.0977,15.0523,15.0812,109400.0
2009-03-02 10:30:00,36.5,36.59,36.41,36.53,98900.0,15.0812,15.1184,15.044,15.0936,98900.0
2009-03-02 10:35:00,36.54,36.57,36.4,36.41,173600.0,15.0977,15.1101,15.0399,15.044,173600.0
2009-03-02 10:40:00,36.4,36.44,36.26,36.43,154900.0,15.0399,15.0564,14.982,15.0523,154900.0
2009-03-02 10:45:00,36.44,36.44,36.25,36.26,157400.0,15.0564,15.0564,14.9779,14.982,157400.0
2009-03-02 10:50:00,36.27,36.28,36.17,36.19,158900.0,14.9862,14.9903,14.9448,14.9531,158900.0
2009-03-02 10:55:00,36.19,36.19,36.1,36.12,188700.0,14.9531,14.9531,14.9159,14.9242,188700.0
2009-03-02 11:00:00,36.12,36.2,36.09,36.1,164700.0,14.9242,14.9572,14.9118,14.9159,164700.0
2009-03-02 11:05:00,36.09,36.1,35.93,35.96,274300.0,14.9118,14.9159,14.8457,14.8581,274300.0
2009-03-02 11:10:00,35.95,35.96,35.91,35.94,166200.0,14.8539,14.8581,14.8374,14.8498,166200.0
2009-03-02 11:15:00,35.96,35.96,35.83,35.86,293500.0,14.8581,14.8581,14.8044,14.8168,293500.0
2009-03-02 11:20:00,35.85,35.96,35.85,35.92,167100.0,14.8126,14.8581,14.8126,14.8416,167100.0
2009-03-02 11:25:00,35.92,35.96,35.67,35.67,230200.0,14.8416,14.8581,14.7383,14.7383,230200.0
2009-03-02 11:30:00,35.68,35.74,35.65,35.66,147100.0,14.7424,14.7672,14.73,14.7341,147100.0
2009-03-02 11:35:00,35.65,35.67,35.52,35.57,189100.0,14.73,14.7383,14.6763,14.6969,189100.0
2009-03-02 11:40:00,35.57,35.63,35.53,35.61,126800.0,14.6969,14.7217,14.6804,14.7135,126800.0
2009-03-02 11:45:00,35.61,35.64,35.56,35.6,78800.0,14.7135,14.7259,14.6928,14.7093,78800.0
2009-03-02 11:50:00,35.6,35.65,35.4,35.41,184100.0,14.7093,14.73,14.6267,14.6308,184100.0
2009-03-02 11:55:00,35.41,35.54,35.41,35.54,67600.0,14.6308,14.6845,14.6308,14.6845,67600.0
2009-03-02 12:00:00,35.55,35.65,35.51,35.53,114600.0,14.6887,14.73,14.6721,14.6804,114600.0
2009-03-02 12:05:00,35.52,35.68,35.52,35.62,132700.0,14.6763,14.7424,14.6763,14.7176,132700.0
2009-03-02 12:10:00,35.62,35.64,35.53,35.59,96300.0,14.7176,14.7259,14.6804,14.7052,96300.0
2009-03-02 12:15:00,35.59,35.64,35.45,35.46,107700.0,14.7052,14.7259,14.6474,14.6515,107700.0
2009-03-02 12:20:00,35.45,35.62,35.45,35.61,97400.0,14.6474,14.7176,14.6474,14.7135,97400.0
2009-03-02 12:25:00,35.6,35.64,35.57,35.61,77000.0,14.7093,14.7259,14.6969,14.7135,77000.0
2009-03-02 12:30:00,35.61,35.71,35.56,35.69,95000.0,14.7135,14.7548,14.6928,14.7465,95000.0
2009-03-02 12:35:00,35.68,35.69,35.61,35.69,90500.0,14.7424,14.7465,14.7135,14.7465,90500.0
2009-03-02 12:40:00,35.68,35.69,35.6,35.63,93700.0,14.7424,14.7465,14.7093,14.7217,93700.0
2009-03-02 12:45:00,35.61,35.62,35.52,35.56,67800.0,14.7135,14.7176,14.6763,14.6928,67800.0
2009-03-02 12:50:00,35.55,35.57,35.5,35.54,65100.0,14.6887,14.6969,14.668,14.6845,65100.0
2009-03-02 12:55:00,35.53,35.54,35.45,35.48,97000.0,14.6804,14.6845,14.6474,14.6598,97000.0
2009-03-02 13:00:00,35.49,35.59,35.45,35.47,79100.0,14.6639,14.7052,14.6474,14.6556,79100.0
2009-03-02 13:05:00,35.48,35.52,35.42,35.5,107100.0,14.6598,14.6763,14.635,14.668,107100.0
2009-03-02 13:10:00,35.5,35.51,35.41,35.44,94600.0,14.668,14.6721,14.6308,14.6432,94600.0
2009-03-02 13:15:00,35.43,35.48,35.37,35.38,104400.0,14.6391,14.6598,14.6143,14.6184,104400.0
2009-03-02 13:20:00,35.38,35.39,35.32,35.32,90900.0,14.6184,14.6226,14.5936,14.5936,90900.0
2009-03-02 13:25:00,35.33,35.4,35.29,35.35,101400.0,14.5978,14.6267,14.5812,14.606,101400.0
2009-03-02 13:30:00,35.36,35.39,35.32,35.32,57500.0,14.6102,14.6226,14.5936,14.5936,57500.0
2009-03-02 13:35:00,35.32,35.36,35.28,35.34,86600.0,14.5936,14.6102,14.5771,14.6019,86600.0
2009-03-02 13:40:00,35.34,35.42,35.33,35.35,97700.0,14.6019,14.635,14.5978,14.606,97700.0
2009-03-02 13:45:00,35.34,35.46,35.32,35.46,61300.0,14.6019,14.6515,14.5936,14.6515,61300.0
2009-03-02 13:50:00,35.46,35.51,35.38,35.51,74300.0,14.6515,14.6721,14.6184,14.6721,74300.0
2009-03-02 13:55:00,35.52,35.65,35.52,35.64,147700.0,14.6763,14.73,14.6763,14.7259,147700.0
2009-03-02 14:00:00,35.65,35.67,35.58,35.65,113800.0,14.73,14.7383,14.7011,14.73,113800.0
2009-03-02 14:05:00,35.66,35.68,35.52,35.55,66900.0,14.7341,14.7424,14.6763,14.6887,66900.0
2009-03-02 14:10:00,35.55,35.67,35.54,35.61,75700.0,14.6887,14.7383,14.6845,14.7135,75700.0
2009-03-02 14:15:00,35.61,35.74,35.61,35.62,108000.0,14.7135,14.7672,14.7135,14.7176,108000.0
2009-03-02 14:20:00,35.62,35.65,35.56,35.58,125900.0,14.7176,14.73,14.6928,14.7011,125900.0
2009-03-02 14:25:00,35.59,35.6,35.51,35.57,127700.0,14.7052,14.7093,14.6721,14.6969,127700.0
2009-03-02 14:30:00,35.57,35.76,35.5,35.71,135900.0,14.6969,14.7754,14.668,14.7548,135900.0
2009-03-02 14:35:00,35.71,35.8,35.71,35.73,156500.0,14.7548,14.792,14.7548,14.763,156500.0
2009-03-02 14:40:00,35.73,35.78,35.68,35.71,118300.0,14.763,14.7837,14.7424,14.7548,118300.0
2009-03-02 14:45:00,35.71,35.73,35.6,35.6,132500.0,14.7548,14.763,14.7093,14.7093,132500.0
2009-03-02 14:50:00,35.61,35.66,35.53,35.55,125800.0,14.7135,14.7341,14.6804,14.6887,125800.0
2009-03-02 14:55:00,35.55,35.62,35.5,35.51,105700.0,14.6887,14.7176,14.668,14.6721,105700.0
2009-03-02 15:00:00,35.51,35.54,35.35,35.36,171200.0,14.6721,14.6845,14.606,14.6102,171200.0
2009-03-02 15:05:00,35.36,35.41,35.3,35.33,171700.0,14.6102,14.6308,14.5854,14.5978,171700.0
2009-03-02 15:10:00,35.34,35.43,35.31,35.37,159400.0,14.6019,14.6391,14.5895,14.6143,159400.0
2009-03-02 15:15:00,35.37,35.38,35.26,35.27,144900.0,14.6143,14.6184,14.5689,14.573,144900.0
2009-03-02 15:20:00,35.26,35.29,35.18,35.2,244500.0,14.5689,14.5812,14.5358,14.5441,244500.0
2009-03-02 15:25:00,35.19,35.3,35.17,35.29,217800.0,14.5399,14.5854,14.5317,14.5812,217800.0
2009-03-02 15:30:00,35.3,35.44,35.3,35.38,235400.0,14.5854,14.6432,14.5854,14.6184,235400.0
2009-03-02 15:35:00,35.37,35.4,35.22,35.26,192100.0,14.6143,14.6267,14.5523,14.5689,192100.0
2009-03-02 15:40:00,35.27,35.29,35.14,35.23,163900.0,14.573,14.5812,14.5193,14.5565,163900.0
2009-03-02 15:45:00,35.23,35.31,35.12,35.13,258100.0,14.5565,14.5895,14.511,14.5151,258100.0
2009-03-02 15:50:00,35.13,35.22,35.1,35.14,261900.0,14.5151,14.5523,14.5027,14.5193,261900.0
2009-03-02 15:55:00,35.14,35.24,35.14,35.17,261600.0,14.5193,14.5606,14.5193,14.5317,261600.0
2009-03-03 09:30:00,35.06,35.12,34.78,34.79,483100.0,14.4862,14.511,14.3705,14.3747,483100.0
2009-03-03 09:35:00,34.78,35.0,34.71,34.86,462400.0,14.3705,14.4614,14.3416,14.4036,462400.0
2009-03-03 09:40:00,34.85,34.89,34.76,34.85,309600.0,14.3994,14.416,14.3623,14.3994,309600.0
2009-03-03 09:45:00,34.85,34.86,34.69,34.71,322500.0,14.3994,14.4036,14.3333,14.3416,322500.0
2009-03-03 09:50:00,34.7,34.74,34.59,34.73,209500.0,14.3375,14.354,14.292,14.3499,209500.0
2009-03-03 09:55:00,34.73,34.8,34.65,34.69,232600.0,14.3499,14.3788,14.3168,14.3333,232600.0
2009-03-03 10:00:00,34.68,34.72,34.47,34.48,315500.0,14.3292,14.3457,14.2424,14.2466,315500.0
2009-03-03 10:05:00,34.48,34.59,34.44,34.52,200400.0,14.2466,14.292,14.23,14.2631,200400.0
2009-03-03 10:10:00,34.53,34.57,34.41,34.43,154900.0,14.2672,14.2838,14.2176,14.2259,154900.0
2009-03-03 10:15:00,34.43,34.44,34.08,34.14,476500.0,14.2259,14.23,14.0813,14.1061,476500.0
2009-03-03 10:20:00,34.14,34.23,34.07,34.17,273100.0,14.1061,14.1433,14.0772,14.1185,273100.0
2009-03-03 10:25:00,34.16,34.23,34.15,34.19,200500.0,14.1143,14.1433,14.1102,14.1267,200500.0
2009-03-03 10:30:00,34.19,34.19,34.01,34.07,258300.0,14.1267,14.1267,14.0524,14.0772,258300.0
2009-03-03 10:35:00,34.07,34.2,34.02,34.18,181000.0,14.0772,14.1309,14.0565,14.1226,181000.0
2009-03-03 10:40:00,34.19,34.34,34.17,34.3,442900.0,14.1267,14.1887,14.1185,14.1722,442900.0
2009-03-03 10:45:00,34.29,34.3,34.15,34.16,198200.0,14.1681,14.1722,14.1102,14.1143,198200.0
2009-03-03 10:50:00,34.15,34.19,34.05,34.1,153500.0,14.1102,14.1267,14.0689,14.0896,153500.0
2009-03-03 10:55:00,34.1,34.12,34.0,34.03,262000.0,14.0896,14.0978,14.0482,14.0606,262000.0
2009-03-03 11:00:00,34.03,34.1,34.0,34.02,269400.0,14.0606,14.0896,14.0482,14.0565,269400.0
2009-03-03 11:05:00,34.01,34.03,33.93,34.0,414500.0,14.0524,14.0606,14.0193,14.0482,414500.0
2009-03-03 11:10:00,34.01,34.02,33.7,33.78,479400.0,14.0524,14.0565,13.9243,13.9573,479400.0
2009-03-03 11:15:00,33.78,33.83,33.71,33.83,172000.0,13.9573,13.978,13.9284,13.978,172000.0
2009-03-03 11:20:00,33.82,34.04,33.8,34.04,188200.0,13.9739,14.0648,13.9656,14.0648,188200.0
2009-03-03 11:25:00,34.04,34.29,34.01,34.16,369700.0,14.0648,14.1681,14.0524,14.1143,369700.0
2009-03-03 11:30:00,34.16,34.18,34.05,34.06,131600.0,14.1143,14.1226,14.0689,14.073,131600.0
2009-03-03 11:35:00,34.07,34.14,33.95,33.95,218400.0,14.0772,14.1061,14.0276,14.0276,218400.0
2009-03-03 11:40:00,33.97,34.05,33.9,34.03,106800.0,14.0358,14.0689,14.0069,14.0606,106800.0
2009-03-03 11:45:00,34.03,34.03,33.91,33.94,85500.0,14.0606,14.0606,14.0111,14.0234,85500.0
2009-03-03 11:50:00,33.95,33.97,33.8,33.86,88400.0,14.0276,14.0358,13.9656,13.9904,88400.0
2009-03-03 11:55:00,33.86,33.87,33.78,33.84,119400.0,13.9904,13.9945,13.9573,13.9821,119400.0
2009-03-03 12:00:00,33.84,33.94,33.83,33.94,97200.0,13.9821,14.0234,13.978,14.0234,97200.0
2009-03-03 12:05:00,33.94,34.01,33.88,33.9,113500.0,14.0234,14.0524,13.9987,14.0069,113500.0
2009-03-03 12:10:00,33.91,34.01,33.88,33.98,91800.0,14.0111,14.0524,13.9987,14.04,91800.0
2009-03-03 12:15:00,33.99,34.18,33.97,34.16,92000.0,14.0441,14.1226,14.0358,14.1143,92000.0
2009-03-03 12:20:00,34.17,34.28,34.14,34.26,126100.0,14.1185,14.1639,14.1061,14.1557,126100.0
2009-03-03 12:25:00,34.25,34.41,34.24,34.37,100500.0,14.1515,14.2176,14.1474,14.2011,100500.0
2009-03-03 12:30:00,34.35,34.36,34.23,34.26,114700.0,14.1929,14.197,14.1433,14.1557,114700.0
2009-03-03 12:35:00,34.26,34.33,34.23,34.26,87600.0,14.1557,14.1846,14.1433,14.1557,87600.0
2009-03-03 12:40:00,34.27,34.32,34.22,34.31,61000.0,14.1598,14.1805,14.1391,14.1763,61000.0
2009-03-03 12:45:00,34.31,34.4,34.29,34.34,40500.0,14.1763,14.2135,14.1681,14.1887,40500.0
2009-03-03 12:50:00,34.34,34.36,34.19,34.28,70100.0,14.1887,14.197,14.1267,14.1639,70100.0
2009-03-03 12:55:00,34.27,34.31,34.17,34.2,72900.0,14.1598,14.1763,14.1185,14.1309,72900.0
2009-03-03 13:00:00,34.2,34.2,34.11,34.2,50200.0,14.1309,14.1309,14.0937,14.1309,50200.0
2009-03-03 13:05:00,34.21,34.22,34.07,34.13,113400.0,14.135,14.1391,14.0772,14.102,113400.0
2009-03-03 13:10:00,34.14,34.24,34.09,34.17,112100.0,14.1061,14.1474,14.0854,14.1185,112100.0
2009-03-03 13:15:00,34.15,34.22,34.14,34.22,88000.0,14.1102,14.1391,14.1061,14.1391,88000.0
2009-03-03 13:20:00,34.22,34.29,34.2,34.28,93900.0,14.1391,14.1681,14.1309,14.1639,93900.0
2009-03-03 13:25:00,34.28,34.29,34.09,34.1,120900.0,14.1639,14.1681,14.0854,14.0896,120900.0
2009-03-03 13:30:00,34.1,34.14,34.02,34.06,147500.0,14.0896,14.1061,14.0565,14.073,147500.0
2009-03-03 13:35:00,34.07,34.07,33.91,33.91,171000.0,14.0772,14.0772,14.0111,14.0111,171000.0
2009-03-03 13:40:00,33.92,34.0,33.91,34.0,115100.0,14.0152,14.0482,14.0111,14.0482,115100.0
2009-03-03 13:45:00,34.0,34.03,33.89,33.89,139600.0,14.0482,14.0606,14.0028,14.0028,139600.0
2009-03-03 13:50:00,33.88,34.03,33.88,34.01,94300.0,13.9987,14.0606,13.9987,14.0524,94300.0
2009-03-03 13:55:00,34.01,34.15,34.0,34.12,81100.0,14.0524,14.1102,14.0482,14.0978,81100.0
2009-03-03 14:00:00,34.12,34.34,34.11,34.32,111800.0,14.0978,14.1887,14.0937,14.1805,111800.0
2009-03-03 14:05:00,34.31,34.32,34.22,34.23,72200.0,14.1763,14.1805,14.1391,14.1433,72200.0
2009-03-03 14:10:00,34.24,34.39,34.2,34.36,94500.0,14.1474,14.2094,14.1309,14.197,94500.0
2009-03-03 14:15:00,34.36,34.4,34.33,34.33,89700.0,14.197,14.2135,14.1846,14.1846,89700.0
2009-03-03 14:20:00,34.34,34.5,34.29,34.5,85200.0,14.1887,14.2548,14.1681,14.2548,85200.0
2009-03-03 14:25:00,34.51,34.57,34.46,34.48,93700.0,14.259,14.2838,14.2383,14.2466,93700.0
2009-03-03 14:30:00,34.49,34.58,34.44,34.56,120100.0,14.2507,14.2879,14.23,14.2796,120100.0
2009-03-03 14:35:00,34.58,34.65,34.54,34.64,151700.0,14.2879,14.3168,14.2714,14.3127,151700.0
2009-03-03 14:40:00,34.64,34.67,34.54,34.54,122500.0,14.3127,14.3251,14.2714,14.2714,122500.0
2009-03-03 14:45:00,34.54,34.6,34.45,34.53,157500.0,14.2714,14.2961,14.2342,14.2672,157500.0
2009-03-03 14:50:00,34.52,34.56,34.39,34.49,94100.0,14.2631,14.2796,14.2094,14.2507,94100.0
2009-03-03 14:55:00,34.48,34.71,34.46,34.62,159900.0,14.2466,14.3416,14.2383,14.3044,159900.0
2009-03-03 15:00:00,34.61,34.65,34.55,34.63,222000.0,14.3003,14.3168,14.2755,14.3085,222000.0
2009-03-03 15:05:00,34.64,34.65,34.52,34.54,399700.0,14.3127,14.3168,14.2631,14.2714,399700.0
2009-03-03 15:10:00,34.54,34.61,34.41,34.43,239500.0,14.2714,14.3003,14.2176,14.2259,239500.0
2009-03-03 15:15:00,34.43,34.47,34.38,34.39,144200.0,14.2259,14.2424,14.2052,14.2094,144200.0
2009-03-03 15:20:00,34.39,34.44,34.15,34.19,155000.0,14.2094,14.23,14.1102,14.1267,155000.0
2009-03-03 15:25:00,34.18,34.28,34.14,34.21,166000.0,14.1226,14.1639,14.1061,14.135,166000.0
2009-03-03 15:30:00,34.2,34.21,34.1,34.17,177600.0,14.1309,14.135,14.0896,14.1185,177600.0
2009-03-03 15:35:00,34.17,34.18,34.02,34.02,139700.0,14.1185,14.1226,14.0565,14.0565,139700.0
2009-03-03 15:40:00,34.02,34.06,33.96,34.0,160400.0,14.0565,14.073,14.0317,14.0482,160400.0
2009-03-03 15:45:00,34.0,34.11,33.98,34.04,320400.0,14.0482,14.0937,14.04,14.0648,320400.0
2009-03-03 15:50:00,34.05,34.23,34.04,34.2,286500.0,14.0689,14.1433,14.0648,14.1309,286500.0
2009-03-03 15:55:00,34.21,34.21,34.1,34.14,188900.0,14.135,14.135,14.0896,14.1061,188900.0
2009-03-04 09:30:00,35.34,35.38,35.15,35.26,384600.0,14.6019,14.6184,14.5234,14.5689,384600.0
2009-03-04 09:35:00,35.24,35.43,35.22,35.31,222600.0,14.5606,14.6391,14.5523,14.5895,222600.0
2009-03-04 09:40:00,35.31,35.32,35.16,35.2,179500.0,14.5895,14.5936,14.5275,14.5441,179500.0
2009-03-04 09:45:00,35.19,35.24,35.06,35.06,258700.0,14.5399,14.5606,14.4862,14.4862,258700.0
2009-03-04 09:50:00,35.07,35.09,35.0,35.05,191700.0,14.4903,14.4986,14.4614,14.4821,191700.0
2009-03-04 09:55:00,35.05,35.15,35.05,35.14,127800.0,14.4821,14.5234,14.4821,14.5193,127800.0
2009-03-04 10:00:00,35.13,35.32,35.12,35.32,231300.0,14.5151,14.5936,14.511,14.5936,231300.0
2009-03-04 10:05:00,35.31,35.42,35.29,35.42,177600.0,14.5895,14.635,14.5812,14.635,177600.0
2009-03-04 10:10:00,35.4,35.42,35.34,35.38,253500.0,14.6267,14.635,14.6019,14.6184,253500.0
2009-03-04 10:15:00,35.39,35.42,35.14,35.17,171300.0,14.6226,14.635,14.5193,14.5317,171300.0
2009-03-04 10:20:00,35.15,35.19,35.03,35.1,138600.0,14.5234,14.5399,14.4738,14.5027,138600.0
2009-03-04 10:25:00,35.1,35.32,35.07,35.32,99500.0,14.5027,14.5936,14.4903,14.5936,99500.0
2009-03-04 10:30:00,35.32,35.52,35.23,35.42,243000.0,14.5936,14.6763,14.5565,14.635,243000.0
2009-03-04 10:35:00,35.42,35.46,35.34,35.38,175100.0,14.635,14.6515,14.6019,14.6184,175100.0
2009-03-04 10:40:00,35.37,35.55,35.34,35.49,130700.0,14.6143,14.6887,14.6019,14.6639,130700.0
2009-03-04 10:45:00,35.49,35.65,35.49,35.65,151800.0,14.6639,14.73,14.6639,14.73,151800.0
2009-03-04 10:50:00,35.64,35.8,35.6,35.68,141000.0,14.7259,14.792,14.7093,14.7424,141000.0
2009-03-04 10:55:00,35.68,35.72,35.56,35.65,103900.0,14.7424,14.7589,14.6928,14.73,103900.0
2009-03-04 11:00:00,35.65,35.84,35.64,35.79,206200.0,14.73,14.8085,14.7259,14.7878,206200.0
2009-03-04 11:05:00,35.78,35.99,35.78,35.88,131100.0,14.7837,14.8705,14.7837,14.825,131100.0
2009-03-04 11:10:00,35.87,35.95,35.83,35.83,128400.0,14.8209,14.8539,14.8044,14.8044,128400.0
2009-03-04 11:15:00,35.84,35.9,35.8,35.88,181300.0,14.8085,14.8333,14.792,14.825,181300.0
2009-03-04 11:20:00,35.87,35.88,35.73,35.81,119100.0,14.8209,14.825,14.763,14.7961,119100.0
2009-03-04 11:25:00,35.81,35.9,35.77,35.88,97400.0,14.7961,14.8333,14.7796,14.825,97400.0
2009-03-04 11:30:00,35.88,35.92,35.83,35.86,58500.0,14.825,14.8416,14.8044,14.8168,58500.0
2009-03-04 11:35:00,35.86,35.87,35.81,35.81,75000.0,14.8168,14.8209,14.7961,14.7961,75000.0
2009-03-04 11:40:00,35.81,35.81,35.66,35.66,84100.0,14.7961,14.7961,14.7341,14.7341,84100.0
2009-03-04 11:45:00,35.66,35.72,35.57,35.68,175900.0,14.7341,14.7589,14.6969,14.7424,175900.0
2009-03-04 11:50:00,35.68,35.79,35.66,35.67,64500.0,14.7424,14.7878,14.7341,14.7383,64500.0
2009-03-04 11:55:00,35.68,35.81,35.67,35.74,51700.0,14.7424,14.7961,14.7383,14.7672,51700.0
2009-03-04 12:00:00,35.73,35.77,35.67,35.67,84700.0,14.763,14.7796,14.7383,14.7383,84700.0
2009-03-04 12:05:00,35.66,35.67,35.53,35.53,161800.0,14.7341,14.7383,14.6804,14.6804,161800.0
2009-03-04 12:10:00,35.54,35.6,35.53,35.55,52500.0,14.6845,14.7093,14.6804,14.6887,52500.0
2009-03-04 12:15:00,35.55,35.57,35.51,35.52,36900.0,14.6887,14.6969,14.6721,14.6763,36900.0
2009-03-04 12:20:00,35.52,35.59,35.51,35.56,51800.0,14.6763,14.7052,14.6721,14.6928,51800.0
2009-03-04 12:25:00,35.55,35.63,35.55,35.59,97700.0,14.6887,14.7217,14.6887,14.7052,97700.0
2009-03-04 12:30:00,35.59,35.63,35.56,35.62,50300.0,14.7052,14.7217,14.6928,14.7176,50300.0
2009-03-04 12:35:00,35.62,35.7,35.6,35.69,124400.0,14.7176,14.7507,14.7093,14.7465,124400.0
2009-03-04 12:40:00,35.7,35.72,35.6,35.61,60900.0,14.7507,14.7589,14.7093,14.7135,60900.0
2009-03-04 12:45:00,35.61,35.62,35.5,35.51,75800.0,14.7135,14.7176,14.668,14.6721,75800.0
2009-03-04 12:50:00,35.5,35.5,35.46,35.5,99700.0,14.668,14.668,14.6515,14.668,99700.0
2009-03-04 12:55:00,35.49,35.53,35.45,35.52,40200.0,14.6639,14.6804,14.6474,14.6763,40200.0
2009-03-04 13:00:00,35.52,35.59,35.47,35.53,131000.0,14.6763,14.7052,14.6556,14.6804,131000.0
2009-03-04 13:05:00,35.53,35.56,35.45,35.56,106500.0,14.6804,14.6928,14.6474,14.6928,106500.0
2009-03-04 13:10:00,35.55,35.65,35.55,35.61,90000.0,14.6887,14.73,14.6887,14.7135,90000.0
2009-03-04 13:15:00,35.61,35.67,35.59,35.66,125700.0,14.7135,14.7383,14.7052,14.7341,125700.0
2009-03-04 13:20:00,35.66,35.67,35.58,35.63,90700.0,14.7341,14.7383,14.7011,14.7217,90700.0
2009-03-04 13:25:00,35.64,35.7,35.61,35.62,42300.0,14.7259,14.7507,14.7135,14.7176,42300.0
2009-03-04 13:30:00,35.63,35.7,35.6,35.61,72000.0,14.7217,14.7507,14.7093,14.7135,72000.0
2009-03-04 13:35:00,35.61,35.64,35.56,35.57,85800.0,14.7135,14.7259,14.6928,14.6969,85800.0
2009-03-04 13:40:00,35.57,35.63,35.55,35.57,104400.0,14.6969,14.7217,14.6887,14.6969,104400.0
2009-03-04 13:45:00,35.57,35.65,35.56,35.62,57500.0,14.6969,14.73,14.6928,14.7176,57500.0
2009-03-04 13:50:00,35.61,35.63,35.53,35.54,60200.0,14.7135,14.7217,14.6804,14.6845,60200.0
2009-03-04 13:55:00,35.54,35.58,35.47,35.47,53600.0,14.6845,14.7011,14.6556,14.6556,53600.0
2009-03-04 14:00:00,35.47,35.55,35.37,35.44,114200.0,14.6556,14.6887,14.6143,14.6432,114200.0
2009-03-04 14:05:00,35.44,35.63,35.44,35.63,120100.0,14.6432,14.7217,14.6432,14.7217,120100.0
2009-03-04 14:10:00,35.62,35.69,35.58,35.62,108500.0,14.7176,14.7465,14.7011,14.7176,108500.0
2009-03-04 14:15:00,35.63,35.74,35.63,35.71,73000.0,14.7217,14.7672,14.7217,14.7548,73000.0
2009-03-04 14:20:00,35.71,35.72,35.63,35.68,94900.0,14.7548,14.7589,14.7217,14.7424,94900.0
2009-03-04 14:25:00,35.66,35.78,35.66,35.72,88800.0,14.7341,14.7837,14.7341,14.7589,88800.0
2009-03-04 14:30:00,35.71,35.76,35.65,35.7,82100.0,14.7548,14.7754,14.73,14.7507,82100.0
2009-03-04 14:35:00,35.7,35.82,35.65,35.76,161200.0,14.7507,14.8002,14.73,14.7754,161200.0
2009-03-04 14:40:00,35.76,35.9,35.73,35.9,98900.0,14.7754,14.8333,14.763,14.8333,98900.0
2009-03-04 14:45:00,35.9,35.99,35.9,35.98,139200.0,14.8333,14.8705,14.8333,14.8663,139200.0
2009-03-04 14:50:00,35.97,36.12,35.97,36.1,189600.0,14.8622,14.9242,14.8622,14.9159,189600.0
2009-03-04 14:55:00,36.1,36.12,36.01,36.08,141700.0,14.9159,14.9242,14.8787,14.9077,141700.0
2009-03-04 15:00:00,36.08,36.14,36.05,36.07,196000.0,14.9077,14.9325,14.8953,14.9035,196000.0
2009-03-04 15:05:00,36.07,36.17,36.06,36.14,108200.0,14.9035,14.9448,14.8994,14.9325,108200.0
2009-03-04 15:10:00,36.14,36.23,36.12,36.18,144100.0,14.9325,14.9696,14.9242,14.949,144100.0
2009-03-04 15:15:00,36.18,36.23,36.15,36.16,109500.0,14.949,14.9696,14.9366,14.9407,109500.0
2009-03-04 15:20:00,36.15,36.19,36.06,36.13,163600.0,14.9366,14.9531,14.8994,14.9283,163600.0
2009-03-04 15:25:00,36.12,36.19,36.06,36.19,150800.0,14.9242,14.9531,14.8994,14.9531,150800.0
2009-03-04 15:30:00,36.19,36.19,36.11,36.11,154100.0,14.9531,14.9531,14.9201,14.9201,154100.0
2009-03-04 15:35:00,36.11,36.16,36.05,36.1,305700.0,14.9201,14.9407,14.8953,14.9159,305700.0
2009-03-04 15:40:00,36.1,36.13,36.04,36.07,181200.0,14.9159,14.9283,14.8911,14.9035,181200.0
2009-03-04 15:45:00,36.07,36.08,35.98,36.0,181400.0,14.9035,14.9077,14.8663,14.8746,181400.0
2009-03-04 15:50:00,36.0,36.03,35.88,35.88,251300.0,14.8746,14.887,14.825,14.825,251300.0
2009-03-04 15:55:00,35.89,35.91,35.75,35.78,213000.0,14.8292,14.8374,14.7713,14.7837,213000.0
2009-03-05 09:30:00,35.4,35.42,35.19,35.27,328200.0,14.6267,14.635,14.5399,14.573,328200.0
2009-03-05 09:35:00,35.27,35.37,35.22,35.34,211100.0,14.573,14.6143,14.5523,14.6019,211100.0
2009-03-05 09:40:00,35.33,35.38,35.3,35.33,134900.0,14.5978,14.6184,14.5854,14.5978,134900.0
2009-03-05 09:45:00,35.34,35.45,35.3,35.31,134400.0,14.6019,14.6474,14.5854,14.5895,134400.0
2009-03-05 09:50:00,35.32,35.36,35.18,35.2,177300.0,14.5936,14.6102,14.5358,14.5441,177300.0
2009-03-05 09:55:00,35.21,35.31,35.19,35.26,153300.0,14.5482,14.5895,14.5399,14.5689,153300.0
2009-03-05 10:00:00,35.26,35.55,35.25,35.55,211500.0,14.5689,14.6887,14.5647,14.6887,211500.0
2009-03-05 10:05:00,35.55,35.59,35.41,35.43,108500.0,14.6887,14.7052,14.6308,14.6391,108500.0
2009-03-05 10:10:00,35.42,35.42,35.2,35.22,117500.0,14.635,14.635,14.5441,14.5523,117500.0
2009-03-05 10:15:00,35.22,35.26,35.1,35.14,101900.0,14.5523,14.5689,14.5027,14.5193,101900.0
2009-03-05 10:20:00,35.13,35.15,35.0,35.03,110900.0,14.5151,14.5234,14.4614,14.4738,110900.0
2009-03-05 10:25:00,35.01,35.18,35.0,35.18,126000.0,14.4656,14.5358,14.4614,14.5358,126000.0
2009-03-05 10:30:00,35.19,35.29,35.15,35.26,106900.0,14.5399,14.5812,14.5234,14.5689,106900.0
2009-03-05 10:35:00,35.25,35.42,35.19,35.27,73300.0,14.5647,14.635,14.5399,14.573,73300.0
2009-03-05 10:40:00,35.27,35.55,35.27,35.48,74600.0,14.573,14.6887,14.573,14.6598,74600.0
2009-03-05 10:45:00,35.47,35.47,35.27,35.42,117400.0,14.6556,14.6556,14.573,14.635,117400.0
2009-03-05 10:50:00,35.42,35.48,35.34,35.48,65000.0,14.635,14.6598,14.6019,14.6598,65000.0
2009-03-05 10:55:00,35.47,35.55,35.4,35.42,194200.0,14.6556,14.6887,14.6267,14.635,194200.0
2009-03-05 11:00:00,35.41,35.41,35.21,35.21,94100.0,14.6308,14.6308,14.5482,14.5482,94100.0
2009-03-05 11:05:00,35.21,35.24,35.08,35.18,88700.0,14.5482,14.5606,14.4945,14.5358,88700.0
2009-03-05 11:10:00,35.18,35.28,35.15,35.16,68700.0,14.5358,14.5771,14.5234,14.5275,68700.0
2009-03-05 11:15:00,35.16,35.16,35.0,35.04,182900.0,14.5275,14.5275,14.4614,14.478,182900.0
2009-03-05 11:20:00,35.04,35.09,34.95,35.05,138900.0,14.478,14.4986,14.4408,14.4821,138900.0
2009-03-05 11:25:00,35.05,35.05,34.87,34.9,132200.0,14.4821,14.4821,14.4077,14.4201,132200.0
2009-03-05 11:30:00,34.9,34.96,34.83,34.95,118600.0,14.4201,14.4449,14.3912,14.4408,118600.0
2009-03-05 11:35:00,34.95,35.41,34.92,35.02,154100.0,14.4408,14.6308,14.4284,14.4697,154100.0
2009-03-05 11:40:00,35.02,35.05,34.93,35.04,65800.0,14.4697,14.4821,14.4325,14.478,65800.0
2009-03-05 11:45:00,35.04,35.07,34.95,34.98,54900.0,14.478,14.4903,14.4408,14.4532,54900.0
2009-03-05 11:50:00,34.99,35.02,34.87,34.88,54400.0,14.4573,14.4697,14.4077,14.4118,54400.0
2009-03-05 11:55:00,34.88,34.97,34.86,34.93,84700.0,14.4118,14.449,14.4036,14.4325,84700.0
2009-03-05 12:00:00,34.92,34.99,34.84,34.85,85100.0,14.4284,14.4573,14.3953,14.3994,85100.0
2009-03-05 12:05:00,34.84,34.87,34.78,34.78,89200.0,14.3953,14.4077,14.3705,14.3705,89200.0
2009-03-05 12:10:00,34.79,34.79,34.7,34.75,66200.0,14.3747,14.3747,14.3375,14.3581,66200.0
2009-03-05 12:15:00,34.74,34.86,34.72,34.84,51400.0,14.354,14.4036,14.3457,14.3953,51400.0
2009-03-05 12:20:00,34.84,34.91,34.8,34.84,61200.0,14.3953,14.4242,14.3788,14.3953,61200.0
2009-03-05 12:25:00,34.83,34.94,34.83,34.92,46000.0,14.3912,14.4366,14.3912,14.4284,46000.0
2009-03-05 12:30:00,34.91,34.93,34.85,34.91,53600.0,14.4242,14.4325,14.3994,14.4242,53600.0
2009-03-05 12:35:00,34.89,34.91,34.83,34.89,49500.0,14.416,14.4242,14.3912,14.416,49500.0
2009-03-05 12:40:00,34.89,35.1,34.87,34.94,205300.0,14.416,14.5027,14.4077,14.4366,205300.0
2009-03-05 12:45:00,34.94,34.99,34.81,34.82,79700.0,14.4366,14.4573,14.3829,14.387,79700.0
2009-03-05 12:50:00,34.83,34.83,34.77,34.8,72600.0,14.3912,14.3912,14.3664,14.3788,72600.0
2009-03-05 12:55:00,34.79,34.8,34.68,34.73,69300.0,14.3747,14.3788,14.3292,14.3499,69300.0
2009-03-05 13:00:00,34.72,34.81,34.7,34.75,74300.0,14.3457,14.3829,14.3375,14.3581,74300.0
2009-03-05 13:05:00,34.76,34.91,34.74,34.91,54200.0,14.3623,14.4242,14.354,14.4242,54200.0
2009-03-05 13:10:00,34.91,35.05,34.91,34.98,75400.0,14.4242,14.4821,14.4242,14.4532,75400.0
2009-03-05 13:15:00,34.98,35.05,34.93,35.02,48900.0,14.4532,14.4821,14.4325,14.4697,48900.0
2009-03-05 13:20:00,35.03,35.03,34.84,34.87,39200.0,14.4738,14.4738,14.3953,14.4077,39200.0
2009-03-05 13:25:00,34.88,34.94,34.88,34.94,54700.0,14.4118,14.4366,14.4118,14.4366,54700.0
2009-03-05 13:30:00,34.94,34.94,34.78,34.84,34700.0,14.4366,14.4366,14.3705,14.3953,34700.0
2009-03-05 13:35:00,34.84,34.85,34.8,34.83,45300.0,14.3953,14.3994,14.3788,14.3912,45300.0
2009-03-05 13:40:00,34.83,34.92,34.74,34.77,82400.0,14.3912,14.4284,14.354,14.3664,82400.0
2009-03-05 13:45:00,34.76,34.86,34.74,34.77,40000.0,14.3623,14.4036,14.354,14.3664,40000.0
2009-03-05 13:50:00,34.76,34.81,34.68,34.74,62900.0,14.3623,14.3829,14.3292,14.354,62900.0
2009-03-05 13:55:00,34.74,35.07,34.71,34.88,245400.0,14.354,14.4903,14.3416,14.4118,245400.0
2009-03-05 14:00:00,34.89,34.89,34.82,34.83,61200.0,14.416,14.416,14.387,14.3912,61200.0
2009-03-05 14:05:00,34.81,34.81,34.64,34.69,78000.0,14.3829,14.3829,14.3127,14.3333,78000.0
2009-03-05 14:10:00,34.69,34.69,34.59,34.68,100000.0,14.3333,14.3333,14.292,14.3292,100000.0
2009-03-05 14:15:00,34.67,34.78,34.65,34.74,62700.0,14.3251,14.3705,14.3168,14.354,62700.0
2009-03-05 14:20:00,34.74,34.75,34.55,34.55,224800.0,14.354,14.3581,14.2755,14.2755,224800.0
2009-03-05 14:25:00,34.55,34.62,34.51,34.53,207600.0,14.2755,14.3044,14.259,14.2672,207600.0
2009-03-05 14:30:00,34.54,34.61,34.5,34.61,168700.0,14.2714,14.3003,14.2548,14.3003,168700.0
2009-03-05 14:35:00,34.6,34.68,34.56,34.59,140900.0,14.2961,14.3292,14.2796,14.292,140900.0
2009-03-05 14:40:00,34.58,34.62,34.52,34.52,143400.0,14.2879,14.3044,14.2631,14.2631,143400.0
2009-03-05 14:45:00,34.53,34.6,34.5,34.53,122300.0,14.2672,14.2961,14.2548,14.2672,122300.0
2009-03-05 14:50:00,34.53,34.57,34.48,34.52,108300.0,14.2672,14.2838,14.2466,14.2631,108300.0
2009-03-05 14:55:00,34.52,34.58,34.36,34.4,192500.0,14.2631,14.2879,14.197,14.2135,192500.0
2009-03-05 15:00:00,34.41,34.5,34.39,34.45,119200.0,14.2176,14.2548,14.2094,14.2342,119200.0
2009-03-05 15:05:00,34.45,34.57,34.4,34.49,201900.0,14.2342,14.2838,14.2135,14.2507,201900.0
2009-03-05 15:10:00,34.47,34.63,34.47,34.61,130100.0,14.2424,14.3085,14.2424,14.3003,130100.0
2009-03-05 15:15:00,34.6,34.67,34.52,34.53,126100.0,14.2961,14.3251,14.2631,14.2672,126100.0
2009-03-05 15:20:00,34.53,34.61,34.5,34.51,186700.0,14.2672,14.3003,14.2548,14.259,186700.0
2009-03-05 15:25:00,34.51,34.52,34.4,34.44,154900.0,14.259,14.2631,14.2135,14.23,154900.0
2009-03-05 15:30:00,34.44,34.49,34.35,34.35,144800.0,14.23,14.2507,14.1929,14.1929,144800.0
2009-03-05 15:35:00,34.35,34.36,34.06,34.23,399800.0,14.1929,14.197,14.073,14.1433,399800.0
2009-03-05 15:40:00,34.23,34.32,34.2,34.3,183400.0,14.1433,14.1805,14.1309,14.1722,183400.0
2009-03-05 15:45:00,34.29,34.49,34.27,34.49,248500.0,14.1681,14.2507,14.1598,14.2507,248500.0
2009-03-05 15:50:00,34.48,34.49,34.39,34.48,313700.0,14.2466,14.2507,14.2094,14.2466,313700.0
2009-03-05 15:55:00,34.48,34.55,34.38,34.51,503800.0,14.2466,14.2755,14.2052,14.259,503800.0
2009-03-06 09:30:00,36.12,36.12,35.75,35.78,299000.0,14.9242,14.9242,14.7713,14.7837,299000.0
2009-03-06 09:35:00,35.77,35.99,35.73,35.94,201200.0,14.7796,14.8705,14.763,14.8498,201200.0
2009-03-06 09:40:00,35.94,36.42,35.88,36.39,237200.0,14.8498,15.0481,14.825,15.0357,237200.0
2009-03-06 09:45:00,36.39,36.42,36.1,36.24,262400.0,15.0357,15.0481,14.9159,14.9738,262400.0
2009-03-06 09:50:00,36.22,36.3,36.0,36.03,207100.0,14.9655,14.9986,14.8746,14.887,207100.0
2009-03-06 09:55:00,36.03,36.09,35.91,35.93,194400.0,14.887,14.9118,14.8374,14.8457,194400.0
2009-03-06 10:00:00,35.92,36.09,35.89,35.94,192300.0,14.8416,14.9118,14.8292,14.8498,192300.0
2009-03-06 10:05:00,35.94,36.04,35.86,36.0,159600.0,14.8498,14.8911,14.8168,14.8746,159600.0
2009-03-06 10:10:00,35.99,36.12,35.85,35.98,212600.0,14.8705,14.9242,14.8126,14.8663,212600.0
2009-03-06 10:15:00,35.97,35.98,35.73,35.78,227000.0,14.8622,14.8663,14.763,14.7837,227000.0
2009-03-06 10:20:00,35.77,35.87,35.62,35.82,194700.0,14.7796,14.8209,14.7176,14.8002,194700.0
2009-03-06 10:25:00,35.81,35.98,35.71,35.98,169400.0,14.7961,14.8663,14.7548,14.8663,169400.0
2009-03-06 10:30:00,35.98,36.11,35.85,35.87,134300.0,14.8663,14.9201,14.8126,14.8209,134300.0
2009-03-06 10:35:00,35.87,35.92,35.72,35.77,124400.0,14.8209,14.8416,14.7589,14.7796,124400.0
2009-03-06 10:40:00,35.77,35.9,35.75,35.89,85300.0,14.7796,14.8333,14.7713,14.8292,85300.0
2009-03-06 10:45:00,35.89,35.89,35.58,35.6,107400.0,14.8292,14.8292,14.7011,14.7093,107400.0
2009-03-06 10:50:00,35.6,35.63,35.37,35.38,162600.0,14.7093,14.7217,14.6143,14.6184,162600.0
2009-03-06 10:55:00,35.38,35.47,35.2,35.25,202800.0,14.6184,14.6556,14.5441,14.5647,202800.0
2009-03-06 11:00:00,35.25,35.47,35.24,35.46,279300.0,14.5647,14.6556,14.5606,14.6515,279300.0
2009-03-06 11:05:00,35.47,35.48,35.24,35.34,113700.0,14.6556,14.6598,14.5606,14.6019,113700.0
2009-03-06 11:10:00,35.34,35.44,35.3,35.37,150000.0,14.6019,14.6432,14.5854,14.6143,150000.0
2009-03-06 11:15:00,35.37,35.38,35.25,35.3,202800.0,14.6143,14.6184,14.5647,14.5854,202800.0
2009-03-06 11:20:00,35.31,35.33,35.21,35.21,66000.0,14.5895,14.5978,14.5482,14.5482,66000.0
2009-03-06 11:25:00,35.21,35.22,35.09,35.15,112900.0,14.5482,14.5523,14.4986,14.5234,112900.0
2009-03-06 11:30:00,35.15,35.29,35.15,35.22,116700.0,14.5234,14.5812,14.5234,14.5523,116700.0
2009-03-06 11:35:00,35.21,35.22,35.12,35.16,145300.0,14.5482,14.5523,14.511,14.5275,145300.0
2009-03-06 11:40:00,35.15,35.2,35.1,35.11,67200.0,14.5234,14.5441,14.5027,14.5069,67200.0
2009-03-06 11:45:00,35.11,35.18,35.1,35.16,103900.0,14.5069,14.5358,14.5027,14.5275,103900.0
2009-03-06 11:50:00,35.17,35.21,35.09,35.14,74600.0,14.5317,14.5482,14.4986,14.5193,74600.0
2009-03-06 11:55:00,35.14,35.24,35.12,35.14,45500.0,14.5193,14.5606,14.511,14.5193,45500.0
2009-03-06 12:00:00,35.14,35.26,35.14,35.2,116000.0,14.5193,14.5689,14.5193,14.5441,116000.0
2009-03-06 12:05:00,35.2,35.38,35.2,35.33,126000.0,14.5441,14.6184,14.5441,14.5978,126000.0
2009-03-06 12:10:00,35.32,35.36,35.27,35.32,60800.0,14.5936,14.6102,14.573,14.5936,60800.0
2009-03-06 12:15:00,35.33,35.38,35.24,35.28,56700.0,14.5978,14.6184,14.5606,14.5771,56700.0
2009-03-06 12:20:00,35.27,35.33,35.2,35.2,59300.0,14.573,14.5978,14.5441,14.5441,59300.0
2009-03-06 12:25:00,35.19,35.23,35.15,35.19,47300.0,14.5399,14.5565,14.5234,14.5399,47300.0
2009-03-06 12:30:00,35.19,35.21,35.16,35.18,65400.0,14.5399,14.5482,14.5275,14.5358,65400.0
2009-03-06 12:35:00,35.17,35.18,35.11,35.16,60600.0,14.5317,14.5358,14.5069,14.5275,60600.0
2009-03-06 12:40:00,35.17,35.17,35.03,35.05,56300.0,14.5317,14.5317,14.4738,14.4821,56300.0
2009-03-06 12:45:00,35.05,35.05,34.95,34.96,133400.0,14.4821,14.4821,14.4408,14.4449,133400.0
2009-03-06 12:50:00,34.96,35.03,34.94,35.0,62700.0,14.4449,14.4738,14.4366,14.4614,62700.0
2009-03-06 12:55:00,34.99,35.1,34.94,35.09,55200.0,14.4573,14.5027,14.4366,14.4986,55200.0
2009-03-06 13:00:00,35.09,35.11,35.03,35.04,36500.0,14.4986,14.5069,14.4738,14.478,36500.0
2009-03-06 13:05:00,35.04,35.05,34.97,35.0,29900.0,14.478,14.4821,14.449,14.4614,29900.0
2009-03-06 13:10:00,34.99,35.04,34.93,34.94,39700.0,14.4573,14.478,14.4325,14.4366,39700.0
2009-03-06 13:15:00,34.93,34.97,34.89,34.92,36000.0,14.4325,14.449,14.416,14.4284,36000.0
2009-03-06 13:20:00,34.92,34.92,34.86,34.89,85500.0,14.4284,14.4284,14.4036,14.416,85500.0
2009-03-06 13:25:00,34.88,34.9,34.85,34.85,40800.0,14.4118,14.4201,14.3994,14.3994,40800.0
2009-03-06 13:30:00,34.85,34.86,34.73,34.75,55900.0,14.3994,14.4036,14.3499,14.3581,55900.0
2009-03-06 13:35:00,34.76,34.81,34.7,34.73,71400.0,14.3623,14.3829,14.3375,14.3499,71400.0
2009-03-06 13:40:00,34.72,34.72,34.61,34.63,68000.0,14.3457,14.3457,14.3003,14.3085,68000.0
2009-03-06 13:45:00,34.63,34.75,34.62,34.72,64600.0,14.3085,14.3581,14.3044,14.3457,64600.0
2009-03-06 13:50:00,34.73,34.84,34.69,34.83,86900.0,14.3499,14.3953,14.3333,14.3912,86900.0
2009-03-06 13:55:00,34.82,34.83,34.77,34.8,36700.0,14.387,14.3912,14.3664,14.3788,36700.0
2009-03-06 14:00:00,34.81,34.93,34.79,34.8,122700.0,14.3829,14.4325,14.3747,14.3788,122700.0
2009-03-06 14:05:00,34.81,34.96,34.77,34.96,143400.0,14.3829,14.4449,14.3664,14.4449,143400.0
2009-03-06 14:10:00,34.96,34.97,34.78,34.86,97400.0,14.4449,14.449,14.3705,14.4036,97400.0
2009-03-06 14:15:00,34.84,34.84,34.65,34.68,71800.0,14.3953,14.3953,14.3168,14.3292,71800.0
2009-03-06 14:20:00,34.69,34.74,34.65,34.72,99600.0,14.3333,14.354,14.3168,14.3457,99600.0
2009-03-06 14:25:00,34.7,34.89,34.64,34.86,122500.0,14.3375,14.416,14.3127,14.4036,122500.0
2009-03-06 14:30:00,34.87,34.91,34.72,34.77,149000.0,14.4077,14.4242,14.3457,14.3664,149000.0
2009-03-06 14:35:00,34.75,34.89,34.71,34.79,104100.0,14.3581,14.416,14.3416,14.3747,104100.0
2009-03-06 14:40:00,34.79,34.79,34.57,34.64,90900.0,14.3747,14.3747,14.2838,14.3127,90900.0
2009-03-06 14:45:00,34.64,34.69,34.57,34.57,113400.0,14.3127,14.3333,14.2838,14.2838,113400.0
2009-03-06 14:50:00,34.57,34.62,34.5,34.51,83400.0,14.2838,14.3044,14.2548,14.259,83400.0
2009-03-06 14:55:00,34.51,34.58,34.45,34.51,132000.0,14.259,14.2879,14.2342,14.259,132000.0
2009-03-06 15:00:00,34.51,34.57,34.48,34.49,138500.0,14.259,14.2838,14.2466,14.2507,138500.0
2009-03-06 15:05:00,34.49,34.62,34.48,34.6,269100.0,14.2507,14.3044,14.2466,14.2961,269100.0
2009-03-06 15:10:00,34.6,34.64,34.55,34.55,107200.0,14.2961,14.3127,14.2755,14.2755,107200.0
2009-03-06 15:15:00,34.55,34.7,34.54,34.63,124500.0,14.2755,14.3375,14.2714,14.3085,124500.0
2009-03-06 15:20:00,34.62,34.62,34.5,34.51,105700.0,14.3044,14.3044,14.2548,14.259,105700.0
2009-03-06 15:25:00,34.52,34.54,34.5,34.51,162500.0,14.2631,14.2714,14.2548,14.259,162500.0
2009-03-06 15:30:00,34.51,34.68,34.5,34.68,204300.0,14.259,14.3292,14.2548,14.3292,204300.0
2009-03-06 15:35:00,34.68,34.73,34.65,34.68,189600.0,14.3292,14.3499,14.3168,14.3292,189600.0
2009-03-06 15:40:00,34.67,34.98,34.67,34.94,263900.0,14.3251,14.4532,14.3251,14.4366,263900.0
2009-03-06 15:45:00,34.94,35.17,34.89,34.91,321000.0,14.4366,14.5317,14.416,14.4242,321000.0
2009-03-06 15:50:00,34.91,35.18,34.9,35.18,298500.0,14.4242,14.5358,14.4201,14.5358,298500.0
2009-03-06 15:55:00,35.18,35.31,35.17,35.27,308800.0,14.5358,14.5895,14.5317,14.573,308800.0
2009-03-09 09:30:00,35.08,35.2,34.99,35.12,259400.0,14.4945,14.5441,14.4573,14.511,259400.0
2009-03-09 09:35:00,35.12,35.27,35.06,35.19,128000.0,14.511,14.573,14.4862,14.5399,128000.0
2009-03-09 09:40:00,35.19,35.45,35.18,35.38,198900.0,14.5399,14.6474,14.5358,14.6184,198900.0
2009-03-09 09:45:00,35.36,35.6,35.33,35.58,199100.0,14.6102,14.7093,14.5978,14.7011,199100.0
2009-03-09 09:50:00,35.58,35.66,35.51,35.56,205000.0,14.7011,14.7341,14.6721,14.6928,205000.0
2009-03-09 09:55:00,35.56,35.65,35.46,35.62,219400.0,14.6928,14.73,14.6515,14.7176,219400.0
2009-03-09 10:00:00,35.62,35.82,35.55,35.8,213400.0,14.7176,14.8002,14.6887,14.792,213400.0
2009-03-09 10:05:00,35.8,35.99,35.79,35.82,272700.0,14.792,14.8705,14.7878,14.8002,272700.0
2009-03-09 10:10:00,35.82,36.08,35.8,36.01,357600.0,14.8002,14.9077,14.792,14.8787,357600.0
2009-03-09 10:15:00,36.01,36.2,36.0,36.06,330200.0,14.8787,14.9572,14.8746,14.8994,330200.0
2009-03-09 10:20:00,36.07,36.12,36.02,36.06,237600.0,14.9035,14.9242,14.8829,14.8994,237600.0
2009-03-09 10:25:00,36.05,36.08,35.9,35.9,199400.0,14.8953,14.9077,14.8333,14.8333,199400.0
2009-03-09 10:30:00,35.9,36.0,35.89,35.95,132700.0,14.8333,14.8746,14.8292,14.8539,132700.0
2009-03-09 10:35:00,35.96,35.96,35.8,35.88,194600.0,14.8581,14.8581,14.792,14.825,194600.0
2009-03-09 10:40:00,35.88,35.98,35.77,35.98,249500.0,14.825,14.8663,14.7796,14.8663,249500.0
2009-03-09 10:45:00,35.98,36.04,35.35,35.93,243900.0,14.8663,14.8911,14.606,14.8457,243900.0
2009-03-09 10:50:00,35.93,35.95,35.86,35.94,198900.0,14.8457,14.8539,14.8168,14.8498,198900.0
2009-03-09 10:55:00,35.93,35.98,35.35,35.88,350000.0,14.8457,14.8663,14.606,14.825,350000.0
2009-03-09 11:00:00,35.88,36.04,35.87,35.94,233600.0,14.825,14.8911,14.8209,14.8498,233600.0
2009-03-09 11:05:00,35.95,36.0,35.81,35.88,99500.0,14.8539,14.8746,14.7961,14.825,99500.0
2009-03-09 11:10:00,35.87,36.06,35.86,36.05,92100.0,14.8209,14.8994,14.8168,14.8953,92100.0
2009-03-09 11:15:00,36.05,36.09,35.95,35.97,87900.0,14.8953,14.9118,14.8539,14.8622,87900.0
2009-03-09 11:20:00,35.98,36.05,35.87,36.0,129900.0,14.8663,14.8953,14.8209,14.8746,129900.0
2009-03-09 11:25:00,36.0,36.18,36.0,36.1,109900.0,14.8746,14.949,14.8746,14.9159,109900.0
2009-03-09 11:30:00,36.11,36.23,36.11,36.23,114600.0,14.9201,14.9696,14.9201,14.9696,114600.0
2009-03-09 11:35:00,36.23,36.28,36.19,36.26,209900.0,14.9696,14.9903,14.9531,14.982,209900.0
2009-03-09 11:40:00,36.26,36.3,36.22,36.3,117500.0,14.982,14.9986,14.9655,14.9986,117500.0
2009-03-09 11:45:00,36.3,36.36,36.29,36.32,191500.0,14.9986,15.0234,14.9944,15.0068,191500.0
2009-03-09 11:50:00,36.32,36.33,36.13,36.21,226000.0,15.0068,15.011,14.9283,14.9614,226000.0
2009-03-09 11:55:00,36.2,36.2,36.06,36.14,152700.0,14.9572,14.9572,14.8994,14.9325,152700.0
2009-03-09 12:00:00,36.12,36.16,36.05,36.15,132200.0,14.9242,14.9407,14.8953,14.9366,132200.0
2009-03-09 12:05:00,36.13,36.22,36.12,36.21,65000.0,14.9283,14.9655,14.9242,14.9614,65000.0
2009-03-09 12:10:00,36.2,36.35,36.19,36.32,160100.0,14.9572,15.0192,14.9531,15.0068,160100.0
2009-03-09 12:15:00,36.32,36.37,36.29,36.35,125900.0,15.0068,15.0275,14.9944,15.0192,125900.0
2009-03-09 12:20:00,36.36,36.43,36.3,36.4,172000.0,15.0234,15.0523,14.9986,15.0399,172000.0
2009-03-09 12:25:00,36.4,36.41,36.3,36.31,134200.0,15.0399,15.044,14.9986,15.0027,134200.0
2009-03-09 12:30:00,36.32,36.33,36.25,36.3,88100.0,15.0068,15.011,14.9779,14.9986,88100.0
2009-03-09 12:35:00,36.3,36.3,36.14,36.14,90600.0,14.9986,14.9986,14.9325,14.9325,90600.0
2009-03-09 12:40:00,36.13,36.19,36.07,36.19,71600.0,14.9283,14.9531,14.9035,14.9531,71600.0
2009-03-09 12:45:00,36.18,36.2,36.16,36.18,88600.0,14.949,14.9572,14.9407,14.949,88600.0
2009-03-09 12:50:00,36.18,36.2,36.17,36.2,64000.0,14.949,14.9572,14.9448,14.9572,64000.0
2009-03-09 12:55:00,36.21,36.28,36.21,36.24,63100.0,14.9614,14.9903,14.9614,14.9738,63100.0
2009-03-09 13:00:00,36.24,36.24,36.16,36.17,155500.0,14.9738,14.9738,14.9407,14.9448,155500.0
2009-03-09 13:05:00,36.16,36.17,35.95,35.99,130600.0,14.9407,14.9448,14.8539,14.8705,130600.0
2009-03-09 13:10:00,35.99,35.99,35.94,35.98,65200.0,14.8705,14.8705,14.8498,14.8663,65200.0
2009-03-09 13:15:00,35.98,36.07,35.95,36.04,51800.0,14.8663,14.9035,14.8539,14.8911,51800.0
2009-03-09 13:20:00,36.05,36.07,35.96,35.96,68500.0,14.8953,14.9035,14.8581,14.8581,68500.0
2009-03-09 13:25:00,35.96,36.04,35.95,35.96,72600.0,14.8581,14.8911,14.8539,14.8581,72600.0
2009-03-09 13:30:00,35.97,36.01,35.96,36.01,65000.0,14.8622,14.8787,14.8581,14.8787,65000.0
2009-03-09 13:35:00,36.01,36.07,35.55,35.98,115600.0,14.8787,14.9035,14.6887,14.8663,115600.0
2009-03-09 13:40:00,35.98,36.08,35.96,36.05,76100.0,14.8663,14.9077,14.8581,14.8953,76100.0
2009-03-09 13:45:00,36.06,36.1,36.03,36.07,72500.0,14.8994,14.9159,14.887,14.9035,72500.0
2009-03-09 13:50:00,36.08,36.18,36.08,36.11,100800.0,14.9077,14.949,14.9077,14.9201,100800.0
2009-03-09 13:55:00,36.11,36.13,36.03,36.08,78100.0,14.9201,14.9283,14.887,14.9077,78100.0
2009-03-09 14:00:00,36.08,36.24,36.04,36.22,124400.0,14.9077,14.9738,14.8911,14.9655,124400.0
2009-03-09 14:05:00,36.22,36.24,36.19,36.21,77300.0,14.9655,14.9738,14.9531,14.9614,77300.0
2009-03-09 14:10:00,36.21,36.25,36.12,36.16,86100.0,14.9614,14.9779,14.9242,14.9407,86100.0
2009-03-09 14:15:00,36.16,36.2,36.07,36.14,111400.0,14.9407,14.9572,14.9035,14.9325,111400.0
2009-03-09 14:20:00,36.14,36.19,36.06,36.06,106800.0,14.9325,14.9531,14.8994,14.8994,106800.0
2009-03-09 14:25:00,36.06,36.14,36.03,36.13,157000.0,14.8994,14.9325,14.887,14.9283,157000.0
2009-03-09 14:30:00,36.13,36.21,36.09,36.14,207800.0,14.9283,14.9614,14.9118,14.9325,207800.0
2009-03-09 14:35:00,36.15,36.23,36.07,36.22,221900.0,14.9366,14.9696,14.9035,14.9655,221900.0
2009-03-09 14:40:00,36.24,36.25,36.15,36.18,224400.0,14.9738,14.9779,14.9366,14.949,224400.0
2009-03-09 14:45:00,36.18,36.25,36.15,36.22,89400.0,14.949,14.9779,14.9366,14.9655,89400.0
2009-03-09 14:50:00,36.21,36.28,36.2,36.25,162700.0,14.9614,14.9903,14.9572,14.9779,162700.0
2009-03-09 14:55:00,36.25,36.28,36.15,36.21,168800.0,14.9779,14.9903,14.9366,14.9614,168800.0
2009-03-09 15:00:00,36.21,36.27,36.17,36.21,157100.0,14.9614,14.9862,14.9448,14.9614,157100.0
2009-03-09 15:05:00,36.18,36.19,36.05,36.15,123200.0,14.949,14.9531,14.8953,14.9366,123200.0
2009-03-09 15:10:00,36.15,36.15,36.0,36.01,121000.0,14.9366,14.9366,14.8746,14.8787,121000.0
2009-03-09 15:15:00,36.01,36.05,35.94,36.02,211300.0,14.8787,14.8953,14.8498,14.8829,211300.0
2009-03-09 15:20:00,36.01,36.04,35.95,36.02,175600.0,14.8787,14.8911,14.8539,14.8829,175600.0
2009-03-09 15:25:00,36.03,36.11,36.0,36.08,108700.0,14.887,14.9201,14.8746,14.9077,108700.0
2009-03-09 15:30:00,36.08,36.23,36.03,36.16,163500.0,14.9077,14.9696,14.887,14.9407,163500.0
2009-03-09 15:35:00,36.16,36.22,36.04,36.06,171600.0,14.9407,14.9655,14.8911,14.8994,171600.0
2009-03-09 15:40:00,36.04,36.14,36.01,36.08,187000.0,14.8911,14.9325,14.8787,14.9077,187000.0
2009-03-09 15:45:00,36.07,36.15,36.03,36.07,265900.0,14.9035,14.9366,14.887,14.9035,265900.0
2009-03-09 15:50:00,36.08,36.2,36.07,36.19,324500.0,14.9077,14.9572,14.9035,14.9531,324500.0
2009-03-09 15:55:00,36.18,36.24,36.14,36.18,373000.0,14.949,14.9738,14.9325,14.949,373000.0
2009-03-10 09:30:00,36.27,36.52,36.25,36.49,344500.0,14.9862,15.0895,14.9779,15.0771,344500.0
2009-03-10 09:35:00,36.48,36.67,36.46,36.63,418300.0,15.0729,15.1514,15.0647,15.1349,418300.0
2009-03-10 09:40:00,36.62,36.84,36.58,36.81,350000.0,15.1308,15.2217,15.1143,15.2093,350000.0
2009-03-10 09:45:00,36.82,36.96,36.81,36.92,213100.0,15.2134,15.2713,15.2093,15.2547,213100.0
2009-03-10 09:50:00,36.93,37.21,36.65,37.07,524000.0,15.2589,15.3746,15.1432,15.3167,524000.0
2009-03-10 09:55:00,37.07,37.17,36.99,36.99,190000.0,15.3167,15.358,15.2837,15.2837,190000.0
2009-03-10 10:00:00,36.99,37.11,36.95,37.0,333700.0,15.2837,15.3332,15.2671,15.2878,333700.0
2009-03-10 10:05:00,36.99,37.17,36.96,37.12,234800.0,15.2837,15.358,15.2713,15.3374,234800.0
2009-03-10 10:10:00,37.13,37.25,37.09,37.19,263800.0,15.3415,15.3911,15.325,15.3663,263800.0
2009-03-10 10:15:00,37.19,37.24,37.02,37.07,181200.0,15.3663,15.387,15.2961,15.3167,181200.0
2009-03-10 10:20:00,37.08,37.1,36.91,36.93,131800.0,15.3208,15.3291,15.2506,15.2589,131800.0
2009-03-10 10:25:00,36.93,36.95,36.74,36.79,173800.0,15.2589,15.2671,15.1804,15.201,173800.0
2009-03-10 10:30:00,36.79,36.91,36.75,36.82,177600.0,15.201,15.2506,15.1845,15.2134,177600.0
2009-03-10 10:35:00,36.82,36.89,36.78,36.89,217800.0,15.2134,15.2423,15.1969,15.2423,217800.0
2009-03-10 10:40:00,36.89,37.04,36.88,37.03,160300.0,15.2423,15.3043,15.2382,15.3002,160300.0
2009-03-10 10:45:00,37.03,37.19,37.03,37.12,147600.0,15.3002,15.3663,15.3002,15.3374,147600.0
2009-03-10 10:50:00,37.12,37.19,37.12,37.16,193300.0,15.3374,15.3663,15.3374,15.3539,193300.0
2009-03-10 10:55:00,37.15,37.15,37.02,37.09,92600.0,15.3498,15.3498,15.2961,15.325,92600.0
2009-03-10 11:00:00,37.1,37.1,36.99,37.0,80800.0,15.3291,15.3291,15.2837,15.2878,80800.0
2009-03-10 11:05:00,36.99,37.07,36.97,37.04,79700.0,15.2837,15.3167,15.2754,15.3043,79700.0
2009-03-10 11:10:00,37.04,37.04,36.92,37.04,128500.0,15.3043,15.3043,15.2547,15.3043,128500.0
2009-03-10 11:15:00,37.04,37.16,37.04,37.12,142900.0,15.3043,15.3539,15.3043,15.3374,142900.0
2009-03-10 11:20:00,37.11,37.12,37.04,37.07,84900.0,15.3332,15.3374,15.3043,15.3167,84900.0
2009-03-10 11:25:00,37.1,37.31,37.08,37.3,140100.0,15.3291,15.4159,15.3208,15.4117,140100.0
2009-03-10 11:30:00,37.3,37.36,37.23,37.32,122800.0,15.4117,15.4365,15.3828,15.42,122800.0
2009-03-10 11:35:00,37.31,37.4,37.24,37.25,122400.0,15.4159,15.4531,15.387,15.3911,122400.0
2009-03-10 11:40:00,37.25,37.34,37.17,37.25,95400.0,15.3911,15.4283,15.358,15.3911,95400.0
2009-03-10 11:45:00,37.24,37.39,37.24,37.31,104800.0,15.387,15.4489,15.387,15.4159,104800.0
2009-03-10 11:50:00,37.31,37.52,37.31,37.49,112100.0,15.4159,15.5026,15.4159,15.4902,112100.0
2009-03-10 11:55:00,37.49,37.7,37.47,37.7,120600.0,15.4902,15.577,15.482,15.577,120600.0
2009-03-10 12:00:00,37.69,37.75,37.66,37.74,161300.0,15.5729,15.5977,15.5605,15.5935,161300.0
2009-03-10 12:05:00,37.73,37.75,37.6,37.62,103300.0,15.5894,15.5977,15.5357,15.544,103300.0
2009-03-10 12:10:00,37.62,37.63,37.56,37.57,88500.0,15.544,15.5481,15.5192,15.5233,88500.0
2009-03-10 12:15:00,37.58,37.61,37.46,37.47,135700.0,15.5274,15.5398,15.4779,15.482,135700.0
2009-03-10 12:20:00,37.46,37.47,37.37,37.43,114500.0,15.4779,15.482,15.4407,15.4655,114500.0
2009-03-10 12:25:00,37.43,37.6,37.43,37.58,112300.0,15.4655,15.5357,15.4655,15.5274,112300.0
2009-03-10 12:30:00,37.57,37.59,37.48,37.53,87600.0,15.5233,15.5316,15.4861,15.5068,87600.0
2009-03-10 12:35:00,37.52,37.52,37.43,37.43,72200.0,15.5026,15.5026,15.4655,15.4655,72200.0
2009-03-10 12:40:00,37.42,37.45,37.39,37.42,67000.0,15.4613,15.4737,15.4489,15.4613,67000.0
2009-03-10 12:45:00,37.42,37.48,37.41,37.46,51000.0,15.4613,15.4861,15.4572,15.4779,51000.0
2009-03-10 12:50:00,37.46,37.52,37.38,37.46,75100.0,15.4779,15.5026,15.4448,15.4779,75100.0
2009-03-10 12:55:00,37.46,37.51,37.42,37.43,56200.0,15.4779,15.4985,15.4613,15.4655,56200.0
2009-03-10 13:00:00,37.43,37.47,37.35,37.37,46900.0,15.4655,15.482,15.4324,15.4407,46900.0
2009-03-10 13:05:00,37.37,37.38,37.32,37.32,74200.0,15.4407,15.4448,15.42,15.42,74200.0
2009-03-10 13:10:00,37.31,37.42,37.28,37.4,58900.0,15.4159,15.4613,15.4035,15.4531,58900.0
2009-03-10 13:15:00,37.39,37.42,37.34,37.36,44800.0,15.4489,15.4613,15.4283,15.4365,44800.0
2009-03-10 13:20:00,37.36,37.37,37.27,37.28,63400.0,15.4365,15.4407,15.3993,15.4035,63400.0
2009-03-10 13:25:00,37.27,37.29,37.21,37.28,69400.0,15.3993,15.4076,15.3746,15.4035,69400.0
2009-03-10 13:30:00,37.27,37.38,37.24,37.37,74900.0,15.3993,15.4448,15.387,15.4407,74900.0
2009-03-10 13:35:00,37.36,37.4,37.3,37.33,65400.0,15.4365,15.4531,15.4117,15.4241,65400.0
2009-03-10 13:40:00,37.33,37.45,37.33,37.43,79700.0,15.4241,15.4737,15.4241,15.4655,79700.0
2009-03-10 13:45:00,37.43,37.44,37.36,37.39,54000.0,15.4655,15.4696,15.4365,15.4489,54000.0
2009-03-10 13:50:00,37.39,37.42,37.28,37.29,61500.0,15.4489,15.4613,15.4035,15.4076,61500.0
2009-03-10 13:55:00,37.28,37.28,37.11,37.17,132900.0,15.4035,15.4035,15.3332,15.358,132900.0
2009-03-10 14:00:00,37.17,37.19,37.1,37.12,48500.0,15.358,15.3663,15.3291,15.3374,48500.0
2009-03-10 14:05:00,37.12,37.21,37.04,37.06,123900.0,15.3374,15.3746,15.3043,15.3126,123900.0
2009-03-10 14:10:00,37.06,37.12,36.92,36.93,120000.0,15.3126,15.3374,15.2547,15.2589,120000.0
2009-03-10 14:15:00,36.93,36.98,36.86,36.95,103700.0,15.2589,15.2795,15.2299,15.2671,103700.0
2009-03-10 14:20:00,36.95,37.0,36.91,36.99,55700.0,15.2671,15.2878,15.2506,15.2837,55700.0
2009-03-10 14:25:00,36.99,37.09,36.97,37.01,112400.0,15.2837,15.325,15.2754,15.2919,112400.0
2009-03-10 14:30:00,37.0,37.13,37.0,37.06,91800.0,15.2878,15.3415,15.2878,15.3126,91800.0
2009-03-10 14:35:00,37.06,37.13,36.97,37.01,83000.0,15.3126,15.3415,15.2754,15.2919,83000.0
2009-03-10 14:40:00,37.01,37.05,36.99,37.05,41000.0,15.2919,15.3084,15.2837,15.3084,41000.0
2009-03-10 14:45:00,37.04,37.05,36.82,36.83,104700.0,15.3043,15.3084,15.2134,15.2175,104700.0
2009-03-10 14:50:00,36.83,36.87,36.8,36.81,96100.0,15.2175,15.2341,15.2052,15.2093,96100.0
2009-03-10 14:55:00,36.82,37.07,36.81,37.06,76600.0,15.2134,15.3167,15.2093,15.3126,76600.0
2009-03-10 15:00:00,37.07,37.07,36.97,36.98,83600.0,15.3167,15.3167,15.2754,15.2795,83600.0
2009-03-10 15:05:00,36.98,37.12,36.98,37.04,94300.0,15.2795,15.3374,15.2795,15.3043,94300.0
2009-03-10 15:10:00,37.04,37.08,36.97,36.98,95100.0,15.3043,15.3208,15.2754,15.2795,95100.0
2009-03-10 15:15:00,36.98,37.02,36.9,37.01,116900.0,15.2795,15.2961,15.2465,15.2919,116900.0
2009-03-10 15:20:00,37.01,37.1,36.95,37.03,107700.0,15.2919,15.3291,15.2671,15.3002,107700.0
2009-03-10 15:25:00,37.03,37.35,37.01,37.29,211800.0,15.3002,15.4324,15.2919,15.4076,211800.0
2009-03-10 15:30:00,37.29,37.32,37.1,37.12,142000.0,15.4076,15.42,15.3291,15.3374,142000.0
2009-03-10 15:35:00,37.12,37.17,37.05,37.15,115400.0,15.3374,15.358,15.3084,15.3498,115400.0
2009-03-10 15:40:00,37.15,37.22,37.06,37.13,154500.0,15.3498,15.3787,15.3126,15.3415,154500.0
2009-03-10 15:45:00,37.14,37.15,37.05,37.08,129200.0,15.3456,15.3498,15.3084,15.3208,129200.0
2009-03-10 15:50:00,37.08,37.22,37.08,37.16,201000.0,15.3208,15.3787,15.3208,15.3539,201000.0
2009-03-10 15:55:00,37.15,37.35,37.14,37.22,227300.0,15.3498,15.4324,15.3456,15.3787,227300.0
2009-03-11 09:30:00,37.41,37.48,37.33,37.34,226200.0,15.4572,15.4861,15.4241,15.4283,226200.0
2009-03-11 09:35:00,37.34,37.56,37.28,37.54,141400.0,15.4283,15.5192,15.4035,15.5109,141400.0
2009-03-11 09:40:00,37.55,37.55,37.35,37.46,137200.0,15.515,15.515,15.4324,15.4779,137200.0
2009-03-11 09:45:00,37.47,37.72,37.45,37.66,170600.0,15.482,15.5853,15.4737,15.5605,170600.0
2009-03-11 09:50:00,37.66,37.74,37.54,37.7,150700.0,15.5605,15.5935,15.5109,15.577,150700.0
2009-03-11 09:55:00,37.69,37.7,37.5,37.55,122200.0,15.5729,15.577,15.4944,15.515,122200.0
2009-03-11 10:00:00,37.56,37.63,37.32,37.33,166700.0,15.5192,15.5481,15.42,15.4241,166700.0
2009-03-11 10:05:00,37.32,37.42,37.26,37.3,120500.0,15.42,15.4613,15.3952,15.4117,120500.0
2009-03-11 10:10:00,37.3,37.37,37.27,37.33,83900.0,15.4117,15.4407,15.3993,15.4241,83900.0
2009-03-11 10:15:00,37.32,37.4,37.24,37.27,155700.0,15.42,15.4531,15.387,15.3993,155700.0
2009-03-11 10:20:00,37.28,37.35,37.2,37.23,87300.0,15.4035,15.4324,15.3704,15.3828,87300.0
2009-03-11 10:25:00,37.24,37.42,37.24,37.33,117900.0,15.387,15.4613,15.387,15.4241,117900.0
2009-03-11 10:30:00,37.34,37.41,37.31,37.35,194100.0,15.4283,15.4572,15.4159,15.4324,194100.0
2009-03-11 10:35:00,37.35,37.36,37.25,37.33,128200.0,15.4324,15.4365,15.3911,15.4241,128200.0
2009-03-11 10:40:00,37.32,37.35,37.28,37.33,85500.0,15.42,15.4324,15.4035,15.4241,85500.0
2009-03-11 10:45:00,37.32,37.33,37.25,37.31,152900.0,15.42,15.4241,15.3911,15.4159,152900.0
2009-03-11 10:50:00,37.31,37.38,37.31,37.38,90300.0,15.4159,15.4448,15.4159,15.4448,90300.0
2009-03-11 10:55:00,37.38,37.42,37.34,37.38,107800.0,15.4448,15.4613,15.4283,15.4448,107800.0
2009-03-11 11:00:00,37.39,37.44,37.31,37.36,111500.0,15.4489,15.4696,15.4159,15.4365,111500.0
2009-03-11 11:05:00,37.36,37.43,37.35,37.41,181300.0,15.4365,15.4655,15.4324,15.4572,181300.0
2009-03-11 11:10:00,37.42,37.43,37.18,37.22,129700.0,15.4613,15.4655,15.3622,15.3787,129700.0
2009-03-11 11:15:00,37.23,37.25,37.19,37.22,81800.0,15.3828,15.3911,15.3663,15.3787,81800.0
2009-03-11 11:20:00,37.21,37.22,37.08,37.08,114300.0,15.3746,15.3787,15.3208,15.3208,114300.0
2009-03-11 11:25:00,37.08,37.1,37.06,37.08,103500.0,15.3208,15.3291,15.3126,15.3208,103500.0
2009-03-11 11:30:00,37.09,37.13,37.01,37.02,75300.0,15.325,15.3415,15.2919,15.2961,75300.0
2009-03-11 11:35:00,37.02,37.11,36.98,37.09,103700.0,15.2961,15.3332,15.2795,15.325,103700.0
2009-03-11 11:40:00,37.09,37.13,36.98,36.98,94200.0,15.325,15.3415,15.2795,15.2795,94200.0
2009-03-11 11:45:00,36.99,37.06,36.98,37.04,81800.0,15.2837,15.3126,15.2795,15.3043,81800.0
2009-03-11 11:50:00,37.04,37.17,37.03,37.14,105800.0,15.3043,15.358,15.3002,15.3456,105800.0
2009-03-11 11:55:00,37.13,37.19,37.13,37.19,87600.0,15.3415,15.3663,15.3415,15.3663,87600.0
2009-03-11 12:00:00,37.19,37.33,37.18,37.3,82500.0,15.3663,15.4241,15.3622,15.4117,82500.0
2009-03-11 12:05:00,37.29,37.3,37.1,37.14,91900.0,15.4076,15.4117,15.3291,15.3456,91900.0
2009-03-11 12:10:00,37.15,37.25,37.15,37.23,49300.0,15.3498,15.3911,15.3498,15.3828,49300.0
2009-03-11 12:15:00,37.23,37.27,37.21,37.22,77900.0,15.3828,15.3993,15.3746,15.3787,77900.0
2009-03-11 12:20:00,37.22,37.24,37.13,37.18,110500.0,15.3787,15.387,15.3415,15.3622,110500.0
2009-03-11 12:25:00,37.19,37.28,37.18,37.24,155500.0,15.3663,15.4035,15.3622,15.387,155500.0
2009-03-11 12:30:00,37.25,37.28,37.21,37.22,51900.0,15.3911,15.4035,15.3746,15.3787,51900.0
2009-03-11 12:35:00,37.22,37.23,36.99,36.99,87800.0,15.3787,15.3828,15.2837,15.2837,87800.0
2009-03-11 12:40:00,36.99,37.06,36.95,36.99,84300.0,15.2837,15.3126,15.2671,15.2837,84300.0
2009-03-11 12:45:00,36.99,37.07,36.97,37.05,88300.0,15.2837,15.3167,15.2754,15.3084,88300.0
2009-03-11 12:50:00,37.06,37.06,36.96,36.96,95400.0,15.3126,15.3126,15.2713,15.2713,95400.0
2009-03-11 12:55:00,36.96,36.97,36.8,36.8,101100.0,15.2713,15.2754,15.2052,15.2052,101100.0
2009-03-11 13:00:00,36.81,36.89,36.8,36.87,128600.0,15.2093,15.2423,15.2052,15.2341,128600.0
2009-03-11 13:05:00,36.87,36.94,36.81,36.82,152200.0,15.2341,15.263,15.2093,15.2134,152200.0
2009-03-11 13:10:00,36.82,36.89,36.8,36.86,91700.0,15.2134,15.2423,15.2052,15.2299,91700.0
2009-03-11 13:15:00,36.86,36.96,36.85,36.95,58100.0,15.2299,15.2713,15.2258,15.2671,58100.0
2009-03-11 13:20:00,36.95,36.97,36.88,36.88,46700.0,15.2671,15.2754,15.2382,15.2382,46700.0
2009-03-11 13:25:00,36.88,36.92,36.8,36.84,101600.0,15.2382,15.2547,15.2052,15.2217,101600.0
2009-03-11 13:30:00,36.84,36.87,36.82,36.85,65700.0,15.2217,15.2341,15.2134,15.2258,65700.0
2009-03-11 13:35:00,36.85,37.03,36.84,37.03,80100.0,15.2258,15.3002,15.2217,15.3002,80100.0
2009-03-11 13:40:00,37.04,37.06,36.93,36.98,65400.0,15.3043,15.3126,15.2589,15.2795,65400.0
2009-03-11 13:45:00,37.0,37.01,36.9,36.9,56800.0,15.2878,15.2919,15.2465,15.2465,56800.0
2009-03-11 13:50:00,36.91,36.93,36.82,36.83,69600.0,15.2506,15.2589,15.2134,15.2175,69600.0
2009-03-11 13:55:00,36.82,36.93,36.82,36.93,61900.0,15.2134,15.2589,15.2134,15.2589,61900.0
2009-03-11 14:00:00,36.94,36.99,36.9,36.93,41300.0,15.263,15.2837,15.2465,15.2589,41300.0
2009-03-11 14:05:00,36.94,36.94,36.82,36.82,70700.0,15.263,15.263,15.2134,15.2134,70700.0
2009-03-11 14:10:00,36.82,36.84,36.78,36.82,176300.0,15.2134,15.2217,15.1969,15.2134,176300.0
2009-03-11 14:15:00,36.83,36.83,36.68,36.72,135500.0,15.2175,15.2175,15.1556,15.1721,135500.0
2009-03-11 14:20:00,36.71,36.78,36.68,36.72,136900.0,15.168,15.1969,15.1556,15.1721,136900.0
2009-03-11 14:25:00,36.71,36.8,36.69,36.79,117000.0,15.168,15.2052,15.1597,15.201,117000.0
2009-03-11 14:30:00,36.8,36.87,36.78,36.84,79100.0,15.2052,15.2341,15.1969,15.2217,79100.0
2009-03-11 14:35:00,36.85,36.96,36.83,36.89,81300.0,15.2258,15.2713,15.2175,15.2423,81300.0
2009-03-11 14:40:00,36.88,37.02,36.83,36.98,128600.0,15.2382,15.2961,15.2175,15.2795,128600.0
2009-03-11 14:45:00,36.99,37.09,36.97,37.03,118700.0,15.2837,15.325,15.2754,15.3002,118700.0
2009-03-11 14:50:00,37.03,37.06,36.98,37.04,46600.0,15.3002,15.3126,15.2795,15.3043,46600.0
2009-03-11 14:55:00,37.04,37.04,36.95,36.95,45500.0,15.3043,15.3043,15.2671,15.2671,45500.0
2009-03-11 15:00:00,36.95,37.1,36.95,37.08,49700.0,15.2671,15.3291,15.2671,15.3208,49700.0
2009-03-11 15:05:00,37.09,37.22,37.02,37.2,95600.0,15.325,15.3787,15.2961,15.3704,95600.0
2009-03-11 15:10:00,37.19,37.29,37.14,37.28,83600.0,15.3663,15.4076,15.3456,15.4035,83600.0
2009-03-11 15:15:00,37.28,37.36,37.27,37.33,233500.0,15.4035,15.4365,15.3993,15.4241,233500.0
2009-03-11 15:20:00,37.34,37.44,37.32,37.4,132900.0,15.4283,15.4696,15.42,15.4531,132900.0
2009-03-11 15:25:00,37.42,37.48,37.36,37.39,110800.0,15.4613,15.4861,15.4365,15.4489,110800.0
2009-03-11 15:30:00,37.4,37.46,37.34,37.45,87300.0,15.4531,15.4779,15.4283,15.4737,87300.0
2009-03-11 15:35:00,37.46,37.54,37.41,37.51,124200.0,15.4779,15.5109,15.4572,15.4985,124200.0
2009-03-11 15:40:00,37.52,37.56,37.5,37.51,75800.0,15.5026,15.5192,15.4944,15.4985,75800.0
2009-03-11 15:45:00,37.51,37.52,37.31,37.36,169300.0,15.4985,15.5026,15.4159,15.4365,169300.0
2009-03-11 15:50:00,37.35,37.4,37.33,37.33,144300.0,15.4324,15.4531,15.4241,15.4241,144300.0
2009-03-11 15:55:00,37.32,37.32,37.18,37.2,138600.0,15.42,15.42,15.3622,15.3704,138600.0
2009-03-12 09:30:00,37.58,37.67,37.48,37.58,157500.0,15.5274,15.5646,15.4861,15.5274,157500.0
2009-03-12 09:35:00,37.59,37.6,37.39,37.4,113600.0,15.5316,15.5357,15.4489,15.4531,113600.0
2009-03-12 09:40:00,37.39,37.45,37.26,37.28,93200.0,15.4489,15.4737,15.3952,15.4035,93200.0
2009-03-12 09:45:00,37.28,37.3,37.14,37.18,103700.0,15.4035,15.4117,15.3456,15.3622,103700.0
2009-03-12 09:50:00,37.19,37.2,37.0,37.01,107400.0,15.3663,15.3704,15.2878,15.2919,107400.0
2009-03-12 09:55:00,37.0,37.16,36.96,37.16,63100.0,15.2878,15.3539,15.2713,15.3539,63100.0
2009-03-12 10:00:00,37.16,37.25,37.13,37.24,120200.0,15.3539,15.3911,15.3415,15.387,120200.0
2009-03-12 10:05:00,37.24,37.36,37.14,37.36,136200.0,15.387,15.4365,15.3456,15.4365,136200.0
2009-03-12 10:10:00,37.37,37.42,37.32,37.32,110800.0,15.4407,15.4613,15.42,15.42,110800.0
2009-03-12 10:15:00,37.32,37.41,37.29,37.32,107000.0,15.42,15.4572,15.4076,15.42,107000.0
2009-03-12 10:20:00,37.32,37.43,37.27,37.31,86700.0,15.42,15.4655,15.3993,15.4159,86700.0
2009-03-12 10:25:00,37.3,37.36,37.26,37.29,68000.0,15.4117,15.4365,15.3952,15.4076,68000.0
2009-03-12 10:30:00,37.29,37.4,37.14,37.16,112800.0,15.4076,15.4531,15.3456,15.3539,112800.0
2009-03-12 10:35:00,37.16,37.22,37.07,37.22,67600.0,15.3539,15.3787,15.3167,15.3787,67600.0
2009-03-12 10:40:00,37.22,37.43,37.19,37.43,91800.0,15.3787,15.4655,15.3663,15.4655,91800.0
2009-03-12 10:45:00,37.43,37.6,37.37,37.51,117500.0,15.4655,15.5357,15.4407,15.4985,117500.0
2009-03-12 10:50:00,37.51,37.63,37.46,37.53,94200.0,15.4985,15.5481,15.4779,15.5068,94200.0
2009-03-12 10:55:00,37.53,37.54,37.44,37.48,73200.0,15.5068,15.5109,15.4696,15.4861,73200.0
2009-03-12 11:00:00,37.47,37.52,37.42,37.44,108700.0,15.482,15.5026,15.4613,15.4696,108700.0
2009-03-12 11:05:00,37.44,37.46,37.27,37.32,78200.0,15.4696,15.4779,15.3993,15.42,78200.0
2009-03-12 11:10:00,37.31,37.38,37.27,37.35,54000.0,15.4159,15.4448,15.3993,15.4324,54000.0
2009-03-12 11:15:00,37.34,37.34,37.22,37.24,76400.0,15.4283,15.4283,15.3787,15.387,76400.0
2009-03-12 11:20:00,37.25,37.28,37.16,37.16,71100.0,15.3911,15.4035,15.3539,15.3539,71100.0
2009-03-12 11:25:00,37.16,37.17,37.04,37.09,106500.0,15.3539,15.358,15.3043,15.325,106500.0
2009-03-12 11:30:00,37.09,37.11,37.05,37.1,66700.0,15.325,15.3332,15.3084,15.3291,66700.0
2009-03-12 11:35:00,37.1,37.17,37.05,37.17,65200.0,15.3291,15.358,15.3084,15.358,65200.0
2009-03-12 11:40:00,37.17,37.33,37.11,37.32,102500.0,15.358,15.4241,15.3332,15.42,102500.0
2009-03-12 11:45:00,37.33,37.42,37.27,37.27,110100.0,15.4241,15.4613,15.3993,15.3993,110100.0
2009-03-12 11:50:00,37.28,37.36,37.23,37.23,57400.0,15.4035,15.4365,15.3828,15.3828,57400.0
2009-03-12 11:55:00,37.24,37.25,37.15,37.2,107000.0,15.387,15.3911,15.3498,15.3704,107000.0
2009-03-12 12:00:00,37.19,37.21,37.14,37.15,59100.0,15.3663,15.3746,15.3456,15.3498,59100.0
2009-03-12 12:05:00,37.15,37.4,37.08,37.4,147400.0,15.3498,15.4531,15.3208,15.4531,147400.0
2009-03-12 12:10:00,37.39,37.4,37.31,37.33,91100.0,15.4489,15.4531,15.4159,15.4241,91100.0
2009-03-12 12:15:00,37.34,37.47,37.28,37.29,82000.0,15.4283,15.482,15.4035,15.4076,82000.0
2009-03-12 12:20:00,37.28,37.34,37.15,37.16,94700.0,15.4035,15.4283,15.3498,15.3539,94700.0
2009-03-12 12:25:00,37.15,37.19,37.05,37.11,97400.0,15.3498,15.3663,15.3084,15.3332,97400.0
2009-03-12 12:30:00,37.1,37.16,37.07,37.15,123900.0,15.3291,15.3539,15.3167,15.3498,123900.0
2009-03-12 12:35:00,37.18,37.24,37.14,37.22,104100.0,15.3622,15.387,15.3456,15.3787,104100.0
2009-03-12 12:40:00,37.24,37.27,37.21,37.25,35700.0,15.387,15.3993,15.3746,15.3911,35700.0
2009-03-12 12:45:00,37.26,37.28,37.2,37.25,39800.0,15.3952,15.4035,15.3704,15.3911,39800.0
2009-03-12 12:50:00,37.27,37.4,37.23,37.36,64100.0,15.3993,15.4531,15.3828,15.4365,64100.0
2009-03-12 12:55:00,37.36,37.47,37.34,37.45,77700.0,15.4365,15.482,15.4283,15.4737,77700.0
2009-03-12 13:00:00,37.45,37.5,37.4,37.5,59400.0,15.4737,15.4944,15.4531,15.4944,59400.0
2009-03-12 13:05:00,37.49,37.58,37.46,37.57,62200.0,15.4902,15.5274,15.4779,15.5233,62200.0
2009-03-12 13:10:00,37.57,37.6,37.52,37.56,36800.0,15.5233,15.5357,15.5026,15.5192,36800.0
2009-03-12 13:15:00,37.56,37.57,37.51,37.54,57900.0,15.5192,15.5233,15.4985,15.5109,57900.0
2009-03-12 13:20:00,37.54,37.68,37.52,37.67,68600.0,15.5109,15.5688,15.5026,15.5646,68600.0
2009-03-12 13:25:00,37.67,37.68,37.52,37.55,83600.0,15.5646,15.5688,15.5026,15.515,83600.0
2009-03-12 13:30:00,37.55,37.61,37.5,37.52,64900.0,15.515,15.5398,15.4944,15.5026,64900.0
2009-03-12 13:35:00,37.53,37.69,37.51,37.66,85900.0,15.5068,15.5729,15.4985,15.5605,85900.0
2009-03-12 13:40:00,37.66,37.79,37.66,37.77,66600.0,15.5605,15.6142,15.5605,15.6059,66600.0
2009-03-12 13:45:00,37.77,37.82,37.76,37.8,54300.0,15.6059,15.6266,15.6018,15.6183,54300.0
2009-03-12 13:50:00,37.8,37.85,37.76,37.83,55300.0,15.6183,15.639,15.6018,15.6307,55300.0
2009-03-12 13:55:00,37.84,37.84,37.78,37.8,53000.0,15.6349,15.6349,15.6101,15.6183,53000.0
2009-03-12 14:00:00,37.79,37.82,37.75,37.81,57000.0,15.6142,15.6266,15.5977,15.6225,57000.0
2009-03-12 14:05:00,37.81,37.81,37.69,37.72,79600.0,15.6225,15.6225,15.5729,15.5853,79600.0
2009-03-12 14:10:00,37.73,37.87,37.71,37.83,94700.0,15.5894,15.6473,15.5812,15.6307,94700.0
2009-03-12 14:15:00,37.84,37.92,37.82,37.91,78100.0,15.6349,15.6679,15.6266,15.6638,78100.0
2009-03-12 14:20:00,37.9,37.93,37.84,37.85,71400.0,15.6597,15.6721,15.6349,15.639,71400.0
2009-03-12 14:25:00,37.85,37.9,37.84,37.88,70400.0,15.639,15.6597,15.6349,15.6514,70400.0
2009-03-12 14:30:00,37.88,37.88,37.8,37.82,63900.0,15.6514,15.6514,15.6183,15.6266,63900.0
2009-03-12 14:35:00,37.81,37.9,37.8,37.86,84600.0,15.6225,15.6597,15.6183,15.6431,84600.0
2009-03-12 14:40:00,37.87,37.97,37.86,37.94,97600.0,15.6473,15.6886,15.6431,15.6762,97600.0
2009-03-12 14:45:00,37.95,38.0,37.95,38.0,62800.0,15.6803,15.701,15.6803,15.701,62800.0
2009-03-12 14:50:00,38.0,38.04,37.97,37.98,80900.0,15.701,15.7175,15.6886,15.6927,80900.0
2009-03-12 14:55:00,37.99,38.03,37.97,37.98,90600.0,15.6968,15.7134,15.6886,15.6927,90600.0
2009-03-12 15:00:00,37.97,38.01,37.93,37.94,69600.0,15.6886,15.7051,15.6721,15.6762,69600.0
2009-03-12 15:05:00,37.93,38.03,37.93,38.03,57900.0,15.6721,15.7134,15.6721,15.7134,57900.0
2009-03-12 15:10:00,38.03,38.1,38.01,38.1,118000.0,15.7134,15.7423,15.7051,15.7423,118000.0
2009-03-12 15:15:00,38.11,38.14,38.04,38.14,110500.0,15.7464,15.7588,15.7175,15.7588,110500.0
2009-03-12 15:20:00,38.14,38.14,38.06,38.08,88100.0,15.7588,15.7588,15.7258,15.734,88100.0
2009-03-12 15:25:00,38.08,38.13,38.04,38.11,91700.0,15.734,15.7547,15.7175,15.7464,91700.0
2009-03-12 15:30:00,38.1,38.14,38.04,38.09,97200.0,15.7423,15.7588,15.7175,15.7382,97200.0
2009-03-12 15:35:00,38.09,38.15,38.07,38.14,109300.0,15.7382,15.763,15.7299,15.7588,109300.0
2009-03-12 15:40:00,38.13,38.22,38.13,38.22,138400.0,15.7547,15.7919,15.7547,15.7919,138400.0
2009-03-12 15:45:00,38.21,38.29,38.19,38.24,126100.0,15.7877,15.8208,15.7795,15.8001,126100.0
2009-03-12 15:50:00,38.23,38.29,38.2,38.22,208800.0,15.796,15.8208,15.7836,15.7919,208800.0
2009-03-12 15:55:00,38.22,38.23,38.1,38.2,154300.0,15.7919,15.796,15.7423,15.7836,154300.0
2009-03-13 09:30:00,38.61,38.73,38.39,38.42,177800.0,15.953,16.0026,15.8621,15.8745,177800.0
2009-03-13 09:35:00,38.41,38.56,38.25,38.26,158300.0,15.8704,15.9324,15.8043,15.8084,158300.0
2009-03-13 09:40:00,38.26,38.38,38.19,38.29,153100.0,15.8084,15.858,15.7795,15.8208,153100.0
2009-03-13 09:45:00,38.3,38.47,38.24,38.38,106300.0,15.8249,15.8952,15.8001,15.858,106300.0
2009-03-13 09:50:00,38.35,38.43,38.34,38.43,81000.0,15.8456,15.8786,15.8415,15.8786,81000.0
2009-03-13 09:55:00,38.43,38.45,38.32,38.44,106900.0,15.8786,15.8869,15.8332,15.8828,106900.0
2009-03-13 10:00:00,38.45,38.49,38.33,38.42,124400.0,15.8869,15.9034,15.8373,15.8745,124400.0
2009-03-13 10:05:00,38.43,38.45,38.35,38.44,108500.0,15.8786,15.8869,15.8456,15.8828,108500.0
2009-03-13 10:10:00,38.44,38.48,38.34,38.34,112600.0,15.8828,15.8993,15.8415,15.8415,112600.0
2009-03-13 10:15:00,38.33,38.35,38.27,38.28,127000.0,15.8373,15.8456,15.8125,15.8167,127000.0
2009-03-13 10:20:00,38.29,38.33,38.17,38.17,88600.0,15.8208,15.8373,15.7712,15.7712,88600.0
2009-03-13 10:25:00,38.18,38.24,38.16,38.2,108300.0,15.7753,15.8001,15.7671,15.7836,108300.0
2009-03-13 10:30:00,38.2,38.23,38.1,38.21,121500.0,15.7836,15.796,15.7423,15.7877,121500.0
2009-03-13 10:35:00,38.22,38.36,38.2,38.33,126100.0,15.7919,15.8497,15.7836,15.8373,126100.0
2009-03-13 10:40:00,38.33,38.47,38.33,38.44,95700.0,15.8373,15.8952,15.8373,15.8828,95700.0
2009-03-13 10:45:00,38.44,38.58,38.41,38.52,103000.0,15.8828,15.9406,15.8704,15.9158,103000.0
2009-03-13 10:50:00,38.51,38.52,38.28,38.32,91700.0,15.9117,15.9158,15.8167,15.8332,91700.0
2009-03-13 10:55:00,38.32,38.35,38.25,38.25,85000.0,15.8332,15.8456,15.8043,15.8043,85000.0
2009-03-13 11:00:00,38.25,38.4,38.22,38.39,83500.0,15.8043,15.8662,15.7919,15.8621,83500.0
2009-03-13 11:05:00,38.4,38.4,38.16,38.16,122800.0,15.8662,15.8662,15.7671,15.7671,122800.0
2009-03-13 11:10:00,38.15,38.19,38.09,38.15,89500.0,15.763,15.7795,15.7382,15.763,89500.0
2009-03-13 11:15:00,38.14,38.25,38.12,38.18,127600.0,15.7588,15.8043,15.7506,15.7753,127600.0
2009-03-13 11:20:00,38.17,38.25,38.11,38.23,137300.0,15.7712,15.8043,15.7464,15.796,137300.0
2009-03-13 11:25:00,38.22,38.24,38.17,38.21,115000.0,15.7919,15.8001,15.7712,15.7877,115000.0
2009-03-13 11:30:00,38.21,38.21,38.07,38.08,89900.0,15.7877,15.7877,15.7299,15.734,89900.0
2009-03-13 11:35:00,38.08,38.12,38.0,38.02,128000.0,15.734,15.7506,15.701,15.7092,128000.0
2009-03-13 11:40:00,38.02,38.02,37.91,37.91,133300.0,15.7092,15.7092,15.6638,15.6638,133300.0
2009-03-13 11:45:00,37.91,37.93,37.74,37.86,201600.0,15.6638,15.6721,15.5935,15.6431,201600.0
2009-03-13 11:50:00,37.85,37.91,37.82,37.84,94200.0,15.639,15.6638,15.6266,15.6349,94200.0
2009-03-13 11:55:00,37.83,38.02,37.83,37.94,137300.0,15.6307,15.7092,15.6307,15.6762,137300.0
2009-03-13 12:00:00,37.94,38.06,37.94,37.99,98900.0,15.6762,15.7258,15.6762,15.6968,98900.0
2009-03-13 12:05:00,37.99,37.99,37.92,37.92,71100.0,15.6968,15.6968,15.6679,15.6679,71100.0
2009-03-13 12:10:00,37.93,37.93,37.81,37.85,95000.0,15.6721,15.6721,15.6225,15.639,95000.0
2009-03-13 12:15:00,37.84,37.85,37.64,37.68,156500.0,15.6349,15.639,15.5522,15.5688,156500.0
2009-03-13 12:20:00,37.68,37.78,37.66,37.78,93700.0,15.5688,15.6101,15.5605,15.6101,93700.0
2009-03-13 12:25:00,37.78,38.0,37.77,37.95,183900.0,15.6101,15.701,15.6059,15.6803,183900.0
2009-03-13 12:30:00,37.95,37.98,37.87,37.93,120300.0,15.6803,15.6927,15.6473,15.6721,120300.0
2009-03-13 12:35:00,37.94,38.01,37.9,37.91,63900.0,15.6762,15.7051,15.6597,15.6638,63900.0
2009-03-13 12:40:00,37.92,37.99,37.88,37.89,106000.0,15.6679,15.6968,15.6514,15.6555,106000.0
2009-03-13 12:45:00,37.88,37.95,37.86,37.88,184400.0,15.6514,15.6803,15.6431,15.6514,184400.0
2009-03-13 12:50:00,37.87,37.87,37.75,37.79,81500.0,15.6473,15.6473,15.5977,15.6142,81500.0
2009-03-13 12:55:00,37.8,37.84,37.75,37.79,93000.0,15.6183,15.6349,15.5977,15.6142,93000.0
2009-03-13 13:00:00,37.8,37.81,37.77,37.78,59600.0,15.6183,15.6225,15.6059,15.6101,59600.0
2009-03-13 13:05:00,37.78,37.79,37.76,37.77,50000.0,15.6101,15.6142,15.6018,15.6059,50000.0
2009-03-13 13:10:00,37.77,37.86,37.75,37.85,143400.0,15.6059,15.6431,15.5977,15.639,143400.0
2009-03-13 13:15:00,37.85,37.87,37.81,37.83,95000.0,15.639,15.6473,15.6225,15.6307,95000.0
2009-03-13 13:20:00,37.83,37.84,37.82,37.84,64000.0,15.6307,15.6349,15.6266,15.6349,64000.0
2009-03-13 13:25:00,37.85,37.87,37.82,37.85,58700.0,15.639,15.6473,15.6266,15.639,58700.0
2009-03-13 13:30:00,37.86,37.89,37.86,37.89,63000.0,15.6431,15.6555,15.6431,15.6555,63000.0
2009-03-13 13:35:00,37.89,37.89,37.8,37.81,53000.0,15.6555,15.6555,15.6183,15.6225,53000.0
2009-03-13 13:40:00,37.8,37.86,37.8,37.82,63600.0,15.6183,15.6431,15.6183,15.6266,63600.0
2009-03-13 13:45:00,37.81,37.86,37.77,37.86,60300.0,15.6225,15.6431,15.6059,15.6431,60300.0
2009-03-13 13:50:00,37.85,37.9,37.83,37.88,72300.0,15.639,15.6597,15.6307,15.6514,72300.0
2009-03-13 13:55:00,37.88,37.97,37.85,37.97,65500.0,15.6514,15.6886,15.639,15.6886,65500.0
2009-03-13 14:00:00,37.97,38.03,37.95,38.0,90500.0,15.6886,15.7134,15.6803,15.701,90500.0
2009-03-13 14:05:00,38.01,38.12,37.99,38.1,59200.0,15.7051,15.7506,15.6968,15.7423,59200.0
2009-03-13 14:10:00,38.1,38.11,38.06,38.08,45400.0,15.7423,15.7464,15.7258,15.734,45400.0
2009-03-13 14:15:00,38.09,38.1,38.07,38.09,78800.0,15.7382,15.7423,15.7299,15.7382,78800.0
2009-03-13 14:20:00,38.08,38.12,38.04,38.04,73200.0,15.734,15.7506,15.7175,15.7175,73200.0
2009-03-13 14:25:00,38.04,38.09,38.03,38.05,86000.0,15.7175,15.7382,15.7134,15.7216,86000.0
2009-03-13 14:30:00,38.05,38.14,38.03,38.11,87500.0,15.7216,15.7588,15.7134,15.7464,87500.0
2009-03-13 14:35:00,38.12,38.19,38.11,38.14,106900.0,15.7506,15.7795,15.7464,15.7588,106900.0
2009-03-13 14:40:00,38.15,38.21,38.13,38.17,95100.0,15.763,15.7877,15.7547,15.7712,95100.0
2009-03-13 14:45:00,38.18,38.26,38.16,38.22,69200.0,15.7753,15.8084,15.7671,15.7919,69200.0
2009-03-13 14:50:00,38.22,38.23,38.19,38.21,52400.0,15.7919,15.796,15.7795,15.7877,52400.0
2009-03-13 14:55:00,38.22,38.22,38.1,38.11,84500.0,15.7919,15.7919,15.7423,15.7464,84500.0
2009-03-13 15:00:00,38.1,38.14,38.07,38.11,59300.0,15.7423,15.7588,15.7299,15.7464,59300.0
2009-03-13 15:05:00,38.1,38.16,38.09,38.16,48800.0,15.7423,15.7671,15.7382,15.7671,48800.0
2009-03-13 15:10:00,38.17,38.18,38.08,38.1,58000.0,15.7712,15.7753,15.734,15.7423,58000.0
2009-03-13 15:15:00,38.1,38.18,38.08,38.17,102000.0,15.7423,15.7753,15.734,15.7712,102000.0
2009-03-13 15:20:00,38.18,38.25,38.18,38.22,89400.0,15.7753,15.8043,15.7753,15.7919,89400.0
2009-03-13 15:25:00,38.22,38.25,38.19,38.21,77700.0,15.7919,15.8043,15.7795,15.7877,77700.0
2009-03-13 15:30:00,38.21,38.22,38.07,38.13,278300.0,15.7877,15.7919,15.7299,15.7547,278300.0
2009-03-13 15:35:00,38.13,38.19,38.11,38.16,132300.0,15.7547,15.7795,15.7464,15.7671,132300.0
2009-03-13 15:40:00,38.16,38.3,38.15,38.23,141300.0,15.7671,15.8249,15.763,15.796,141300.0
2009-03-13 15:45:00,38.23,38.25,38.17,38.17,151000.0,15.796,15.8043,15.7712,15.7712,151000.0
2009-03-13 15:50:00,38.18,38.24,38.16,38.23,104900.0,15.7753,15.8001,15.7671,15.796,104900.0
2009-03-13 15:55:00,38.23,38.27,38.21,38.27,117000.0,15.796,15.8125,15.7877,15.8125,117000.0
2009-03-16 09:30:00,38.29,38.34,38.13,38.16,140900.0,15.8208,15.8415,15.7547,15.7671,140900.0
2009-03-16 09:35:00,38.14,38.38,38.14,38.36,199600.0,15.7588,15.858,15.7588,15.8497,199600.0
2009-03-16 09:40:00,38.35,38.39,38.24,38.27,176600.0,15.8456,15.8621,15.8001,15.8125,176600.0
2009-03-16 09:45:00,38.26,38.32,38.13,38.15,125600.0,15.8084,15.8332,15.7547,15.763,125600.0
2009-03-16 09:50:00,38.14,38.22,38.05,38.22,105300.0,15.7588,15.7919,15.7216,15.7919,105300.0
2009-03-16 09:55:00,38.23,38.3,38.15,38.25,98100.0,15.796,15.8249,15.763,15.8043,98100.0
2009-03-16 10:00:00,38.25,38.39,38.23,38.39,121500.0,15.8043,15.8621,15.796,15.8621,121500.0
2009-03-16 10:05:00,38.39,38.39,38.16,38.21,51300.0,15.8621,15.8621,15.7671,15.7877,51300.0
2009-03-16 10:10:00,38.21,38.21,38.02,38.07,113600.0,15.7877,15.7877,15.7092,15.7299,113600.0
2009-03-16 10:15:00,38.06,38.09,38.01,38.06,41000.0,15.7258,15.7382,15.7051,15.7258,41000.0
2009-03-16 10:20:00,38.07,38.15,38.01,38.15,68800.0,15.7299,15.763,15.7051,15.763,68800.0
2009-03-16 10:25:00,38.16,38.18,38.09,38.15,56800.0,15.7671,15.7753,15.7382,15.763,56800.0
2009-03-16 10:30:00,38.16,38.48,38.16,38.46,135000.0,15.7671,15.8993,15.7671,15.891,135000.0
2009-03-16 10:35:00,38.46,38.52,38.36,38.4,109100.0,15.891,15.9158,15.8497,15.8662,109100.0
2009-03-16 10:40:00,38.4,38.42,38.25,38.29,86200.0,15.8662,15.8745,15.8043,15.8208,86200.0
2009-03-16 10:45:00,38.28,38.47,38.28,38.46,79300.0,15.8167,15.8952,15.8167,15.891,79300.0
2009-03-16 10:50:00,38.47,38.47,38.33,38.35,75400.0,15.8952,15.8952,15.8373,15.8456,75400.0
2009-03-16 10:55:00,38.34,38.42,38.32,38.35,69400.0,15.8415,15.8745,15.8332,15.8456,69400.0
2009-03-16 11:00:00,38.36,38.37,38.31,38.33,62400.0,15.8497,15.8539,15.8291,15.8373,62400.0
2009-03-16 11:05:00,38.33,38.48,38.33,38.42,89300.0,15.8373,15.8993,15.8373,15.8745,89300.0
2009-03-16 11:10:00,38.42,38.53,38.4,38.51,49000.0,15.8745,15.92,15.8662,15.9117,49000.0
2009-03-16 11:15:00,38.5,38.66,38.5,38.64,81100.0,15.9076,15.9737,15.9076,15.9654,81100.0
2009-03-16 11:20:00,38.64,38.8,38.63,38.79,96800.0,15.9654,16.0315,15.9613,16.0274,96800.0
2009-03-16 11:25:00,38.79,38.95,38.78,38.92,166500.0,16.0274,16.0935,16.0233,16.0811,166500.0
2009-03-16 11:30:00,38.93,38.97,38.9,38.93,80400.0,16.0852,16.1018,16.0728,16.0852,80400.0
2009-03-16 11:35:00,38.93,38.96,38.88,38.94,113400.0,16.0852,16.0976,16.0646,16.0894,113400.0
2009-03-16 11:40:00,38.93,38.95,38.79,38.79,69300.0,16.0852,16.0935,16.0274,16.0274,69300.0
2009-03-16 11:45:00,38.79,38.85,38.79,38.83,61600.0,16.0274,16.0522,16.0274,16.0439,61600.0
2009-03-16 11:50:00,38.83,38.87,38.71,38.72,87600.0,16.0439,16.0604,15.9943,15.9985,87600.0
2009-03-16 11:55:00,38.75,38.85,38.74,38.76,55800.0,16.0109,16.0522,16.0067,16.015,55800.0
2009-03-16 12:00:00,38.75,38.78,38.71,38.71,60800.0,16.0109,16.0233,15.9943,15.9943,60800.0
2009-03-16 12:05:00,38.72,38.72,38.64,38.66,64800.0,15.9985,15.9985,15.9654,15.9737,64800.0
2009-03-16 12:10:00,38.66,38.81,38.66,38.79,60300.0,15.9737,16.0357,15.9737,16.0274,60300.0
2009-03-16 12:15:00,38.79,38.8,38.71,38.73,68400.0,16.0274,16.0315,15.9943,16.0026,68400.0
2009-03-16 12:20:00,38.73,38.82,38.72,38.8,99000.0,16.0026,16.0398,15.9985,16.0315,99000.0
2009-03-16 12:25:00,38.8,38.87,38.79,38.86,56300.0,16.0315,16.0604,16.0274,16.0563,56300.0
2009-03-16 12:30:00,38.86,38.94,38.85,38.93,67800.0,16.0563,16.0894,16.0522,16.0852,67800.0
2009-03-16 12:35:00,38.94,38.99,38.93,38.97,68700.0,16.0894,16.11,16.0852,16.1018,68700.0
2009-03-16 12:40:00,38.97,39.09,38.97,39.09,74900.0,16.1018,16.1513,16.1018,16.1513,74900.0
2009-03-16 12:45:00,39.09,39.22,39.09,39.21,76700.0,16.1513,16.2051,16.1513,16.2009,76700.0
2009-03-16 12:50:00,39.21,39.24,39.17,39.23,53500.0,16.2009,16.2133,16.1844,16.2092,53500.0
2009-03-16 12:55:00,39.22,39.29,39.2,39.28,57300.0,16.2051,16.234,16.1968,16.2298,57300.0
2009-03-16 13:00:00,39.27,39.28,39.14,39.2,78900.0,16.2257,16.2298,16.172,16.1968,78900.0
2009-03-16 13:05:00,39.2,39.2,39.13,39.2,52600.0,16.1968,16.1968,16.1679,16.1968,52600.0
2009-03-16 13:10:00,39.19,39.21,39.15,39.15,46000.0,16.1927,16.2009,16.1761,16.1761,46000.0
2009-03-16 13:15:00,39.16,39.16,39.1,39.11,90400.0,16.1803,16.1803,16.1555,16.1596,90400.0
2009-03-16 13:20:00,39.11,39.15,39.08,39.13,86800.0,16.1596,16.1761,16.1472,16.1679,86800.0
2009-03-16 13:25:00,39.13,39.14,39.03,39.07,84500.0,16.1679,16.172,16.1266,16.1431,84500.0
2009-03-16 13:30:00,39.07,39.12,39.06,39.1,62700.0,16.1431,16.1637,16.1389,16.1555,62700.0
2009-03-16 13:35:00,39.1,39.2,39.09,39.19,79200.0,16.1555,16.1968,16.1513,16.1927,79200.0
2009-03-16 13:40:00,39.2,39.2,39.14,39.2,54400.0,16.1968,16.1968,16.172,16.1968,54400.0
2009-03-16 13:45:00,39.2,39.23,39.19,39.22,46300.0,16.1968,16.2092,16.1927,16.2051,46300.0
2009-03-16 13:50:00,39.21,39.21,39.08,39.08,41200.0,16.2009,16.2009,16.1472,16.1472,41200.0
2009-03-16 13:55:00,39.08,39.09,38.99,39.02,63200.0,16.1472,16.1513,16.11,16.1224,63200.0
2009-03-16 14:00:00,39.02,39.02,38.95,38.97,65300.0,16.1224,16.1224,16.0935,16.1018,65300.0
2009-03-16 14:05:00,38.97,38.97,38.81,38.86,89300.0,16.1018,16.1018,16.0357,16.0563,89300.0
2009-03-16 14:10:00,38.86,38.95,38.83,38.92,66200.0,16.0563,16.0935,16.0439,16.0811,66200.0
2009-03-16 14:15:00,38.93,39.0,38.9,38.99,99800.0,16.0852,16.1142,16.0728,16.11,99800.0
2009-03-16 14:20:00,38.98,38.99,38.84,38.86,63900.0,16.1059,16.11,16.048,16.0563,63900.0
2009-03-16 14:25:00,38.86,38.89,38.82,38.83,60000.0,16.0563,16.0687,16.0398,16.0439,60000.0
2009-03-16 14:30:00,38.83,38.86,38.74,38.79,75400.0,16.0439,16.0563,16.0067,16.0274,75400.0
2009-03-16 14:35:00,38.79,38.86,38.78,38.85,78300.0,16.0274,16.0563,16.0233,16.0522,78300.0
2009-03-16 14:40:00,38.85,39.01,38.85,38.98,87200.0,16.0522,16.1183,16.0522,16.1059,87200.0
2009-03-16 14:45:00,38.98,39.05,38.97,39.01,71300.0,16.1059,16.1348,16.1018,16.1183,71300.0
2009-03-16 14:50:00,39.01,39.03,38.92,38.96,88500.0,16.1183,16.1266,16.0811,16.0976,88500.0
2009-03-16 14:55:00,38.96,38.98,38.79,38.79,73700.0,16.0976,16.1059,16.0274,16.0274,73700.0
2009-03-16 15:00:00,38.79,38.82,38.77,38.78,82400.0,16.0274,16.0398,16.0191,16.0233,82400.0
2009-03-16 15:05:00,38.78,38.82,38.71,38.8,117600.0,16.0233,16.0398,15.9943,16.0315,117600.0
2009-03-16 15:10:00,38.8,38.81,38.73,38.73,101500.0,16.0315,16.0357,16.0026,16.0026,101500.0
2009-03-16 15:15:00,38.74,38.75,38.63,38.65,90500.0,16.0067,16.0109,15.9613,15.9695,90500.0
2009-03-16 15:20:00,38.65,38.66,38.52,38.54,110300.0,15.9695,15.9737,15.9158,15.9241,110300.0
2009-03-16 15:25:00,38.53,38.63,38.51,38.61,84700.0,15.92,15.9613,15.9117,15.953,84700.0
2009-03-16 15:30:00,38.63,38.66,38.6,38.64,75400.0,15.9613,15.9737,15.9489,15.9654,75400.0
2009-03-16 15:35:00,38.64,38.65,38.46,38.47,93200.0,15.9654,15.9695,15.891,15.8952,93200.0
2009-03-16 15:40:00,38.47,38.5,38.36,38.44,137500.0,15.8952,15.9076,15.8497,15.8828,137500.0
2009-03-16 15:45:00,38.43,38.57,38.41,38.49,108100.0,15.8786,15.9365,15.8704,15.9034,108100.0
2009-03-16 15:50:00,38.49,38.53,38.45,38.48,118000.0,15.9034,15.92,15.8869,15.8993,118000.0
2009-03-16 15:55:00,38.48,38.49,38.44,38.47,93900.0,15.8993,15.9034,15.8828,15.8952,93900.0
2009-03-17 09:30:00,37.91,38.07,37.89,38.02,110600.0,15.6638,15.7299,15.6555,15.7092,110600.0
2009-03-17 09:35:00,38.03,38.15,37.92,37.92,107900.0,15.7134,15.763,15.6679,15.6679,107900.0
2009-03-17 09:40:00,37.92,37.92,37.78,37.83,92000.0,15.6679,15.6679,15.6101,15.6307,92000.0
2009-03-17 09:45:00,37.83,38.01,37.76,37.99,94900.0,15.6307,15.7051,15.6018,15.6968,94900.0
2009-03-17 09:50:00,37.98,38.1,37.95,38.06,100600.0,15.6927,15.7423,15.6803,15.7258,100600.0
2009-03-17 09:55:00,38.06,38.2,38.05,38.1,85900.0,15.7258,15.7836,15.7216,15.7423,85900.0
2009-03-17 10:00:00,38.08,38.35,38.07,38.16,80500.0,15.734,15.8456,15.7299,15.7671,80500.0
2009-03-17 10:05:00,38.16,38.17,38.05,38.11,54300.0,15.7671,15.7712,15.7216,15.7464,54300.0
2009-03-17 10:10:00,38.1,38.19,37.95,38.06,68200.0,15.7423,15.7795,15.6803,15.7258,68200.0
2009-03-17 10:15:00,38.06,38.23,38.06,38.09,68300.0,15.7258,15.796,15.7258,15.7382,68300.0
2009-03-17 10:20:00,38.1,38.36,38.1,38.34,69600.0,15.7423,15.8497,15.7423,15.8415,69600.0
2009-03-17 10:25:00,38.37,38.37,38.1,38.1,49300.0,15.8539,15.8539,15.7423,15.7423,49300.0
2009-03-17 10:30:00,38.11,38.12,38.03,38.12,60200.0,15.7464,15.7506,15.7134,15.7506,60200.0
2009-03-17 10:35:00,38.12,38.21,38.07,38.18,66900.0,15.7506,15.7877,15.7299,15.7753,66900.0
2009-03-17 10:40:00,38.18,38.34,38.09,38.33,59100.0,15.7753,15.8415,15.7382,15.8373,59100.0
2009-03-17 10:45:00,38.33,38.42,38.32,38.42,62800.0,15.8373,15.8745,15.8332,15.8745,62800.0
2009-03-17 10:50:00,38.43,38.55,38.41,38.53,82000.0,15.8786,15.9282,15.8704,15.92,82000.0
2009-03-17 10:55:00,38.54,38.58,38.36,38.39,97600.0,15.9241,15.9406,15.8497,15.8621,97600.0
2009-03-17 11:00:00,38.38,38.4,38.29,38.35,68100.0,15.858,15.8662,15.8208,15.8456,68100.0
2009-03-17 11:05:00,38.36,38.54,38.35,38.5,57600.0,15.8497,15.9241,15.8456,15.9076,57600.0
2009-03-17 11:10:00,38.51,38.59,38.43,38.46,57500.0,15.9117,15.9448,15.8786,15.891,57500.0
2009-03-17 11:15:00,38.44,38.45,38.26,38.3,85900.0,15.8828,15.8869,15.8084,15.8249,85900.0
2009-03-17 11:20:00,38.31,38.46,38.27,38.32,76800.0,15.8291,15.891,15.8125,15.8332,76800.0
2009-03-17 11:25:00,38.32,38.4,38.27,38.35,68800.0,15.8332,15.8662,15.8125,15.8456,68800.0
2009-03-17 11:30:00,38.34,38.38,38.14,38.14,69300.0,15.8415,15.858,15.7588,15.7588,69300.0
2009-03-17 11:35:00,38.14,38.27,38.14,38.26,65600.0,15.7588,15.8125,15.7588,15.8084,65600.0
2009-03-17 11:40:00,38.27,38.35,38.23,38.31,75200.0,15.8125,15.8456,15.796,15.8291,75200.0
2009-03-17 11:45:00,38.31,38.4,38.31,38.33,47000.0,15.8291,15.8662,15.8291,15.8373,47000.0
2009-03-17 11:50:00,38.33,38.34,38.19,38.23,100700.0,15.8373,15.8415,15.7795,15.796,100700.0
2009-03-17 11:55:00,38.23,38.43,38.21,38.43,54700.0,15.796,15.8786,15.7877,15.8786,54700.0
2009-03-17 12:00:00,38.43,38.57,38.42,38.54,53600.0,15.8786,15.9365,15.8745,15.9241,53600.0
2009-03-17 12:05:00,38.54,38.55,38.42,38.42,50200.0,15.9241,15.9282,15.8745,15.8745,50200.0
2009-03-17 12:10:00,38.42,38.42,38.28,38.34,62100.0,15.8745,15.8745,15.8167,15.8415,62100.0
2009-03-17 12:15:00,38.34,38.45,38.34,38.44,26600.0,15.8415,15.8869,15.8415,15.8828,26600.0
2009-03-17 12:20:00,38.44,38.61,38.44,38.6,59900.0,15.8828,15.953,15.8828,15.9489,59900.0
2009-03-17 12:25:00,38.6,38.7,38.6,38.64,58400.0,15.9489,15.9902,15.9489,15.9654,58400.0
2009-03-17 12:30:00,38.65,38.68,38.61,38.65,43700.0,15.9695,15.9819,15.953,15.9695,43700.0
2009-03-17 12:35:00,38.64,38.79,38.64,38.77,50200.0,15.9654,16.0274,15.9654,16.0191,50200.0
2009-03-17 12:40:00,38.77,38.87,38.77,38.83,43100.0,16.0191,16.0604,16.0191,16.0439,43100.0
2009-03-17 12:45:00,38.84,38.88,38.8,38.81,66000.0,16.048,16.0646,16.0315,16.0357,66000.0
2009-03-17 12:50:00,38.83,38.84,38.77,38.78,42700.0,16.0439,16.048,16.0191,16.0233,42700.0
2009-03-17 12:55:00,38.79,38.83,38.76,38.82,24300.0,16.0274,16.0439,16.015,16.0398,24300.0
2009-03-17 13:00:00,38.82,38.87,38.81,38.83,41900.0,16.0398,16.0604,16.0357,16.0439,41900.0
2009-03-17 13:05:00,38.82,38.83,38.79,38.82,34800.0,16.0398,16.0439,16.0274,16.0398,34800.0
2009-03-17 13:10:00,38.83,38.87,38.81,38.85,39000.0,16.0439,16.0604,16.0357,16.0522,39000.0
2009-03-17 13:15:00,38.86,38.93,38.86,38.88,59100.0,16.0563,16.0852,16.0563,16.0646,59100.0
2009-03-17 13:20:00,38.88,38.97,38.85,38.97,52000.0,16.0646,16.1018,16.0522,16.1018,52000.0
2009-03-17 13:25:00,38.97,39.0,38.95,38.98,37800.0,16.1018,16.1142,16.0935,16.1059,37800.0
2009-03-17 13:30:00,38.98,39.11,38.97,39.1,55100.0,16.1059,16.1596,16.1018,16.1555,55100.0
2009-03-17 13:35:00,39.09,39.13,39.06,39.07,38200.0,16.1513,16.1679,16.1389,16.1431,38200.0
2009-03-17 13:40:00,39.07,39.1,39.01,39.01,41100.0,16.1431,16.1555,16.1183,16.1183,41100.0
2009-03-17 13:45:00,39.01,39.05,38.98,38.99,22100.0,16.1183,16.1348,16.1059,16.11,22100.0
2009-03-17 13:50:00,38.99,38.99,38.93,38.97,38900.0,16.11,16.11,16.0852,16.1018,38900.0
2009-03-17 13:55:00,38.97,38.99,38.89,38.91,46900.0,16.1018,16.11,16.0687,16.077,46900.0
2009-03-17 14:00:00,38.91,38.92,38.81,38.83,58200.0,16.077,16.0811,16.0357,16.0439,58200.0
2009-03-17 14:05:00,38.83,38.93,38.82,38.91,56800.0,16.0439,16.0852,16.0398,16.077,56800.0
2009-03-17 14:10:00,38.91,39.0,38.89,38.98,51200.0,16.077,16.1142,16.0687,16.1059,51200.0
2009-03-17 14:15:00,38.99,39.01,38.96,38.98,67200.0,16.11,16.1183,16.0976,16.1059,67200.0
2009-03-17 14:20:00,38.98,39.02,38.96,39.02,62500.0,16.1059,16.1224,16.0976,16.1224,62500.0
2009-03-17 14:25:00,39.01,39.04,38.92,38.93,97000.0,16.1183,16.1307,16.0811,16.0852,97000.0
2009-03-17 14:30:00,38.92,38.94,38.9,38.92,31500.0,16.0811,16.0894,16.0728,16.0811,31500.0
2009-03-17 14:35:00,38.91,38.95,38.9,38.94,63500.0,16.077,16.0935,16.0728,16.0894,63500.0
2009-03-17 14:40:00,38.93,39.04,38.92,39.04,76000.0,16.0852,16.1307,16.0811,16.1307,76000.0
2009-03-17 14:45:00,39.03,39.1,39.01,39.09,50000.0,16.1266,16.1555,16.1183,16.1513,50000.0
2009-03-17 14:50:00,39.1,39.12,39.07,39.1,55500.0,16.1555,16.1637,16.1431,16.1555,55500.0
2009-03-17 14:55:00,39.09,39.1,38.96,38.96,77700.0,16.1513,16.1555,16.0976,16.0976,77700.0
2009-03-17 15:00:00,38.97,39.04,38.94,39.03,51300.0,16.1018,16.1307,16.0894,16.1266,51300.0
2009-03-17 15:05:00,39.03,39.22,39.02,39.2,148300.0,16.1266,16.2051,16.1224,16.1968,148300.0
2009-03-17 15:10:00,39.21,39.23,39.19,39.22,107800.0,16.2009,16.2092,16.1927,16.2051,107800.0
2009-03-17 15:15:00,39.22,39.23,39.2,39.21,79900.0,16.2051,16.2092,16.1968,16.2009,79900.0
2009-03-17 15:20:00,39.2,39.27,39.2,39.23,73100.0,16.1968,16.2257,16.1968,16.2092,73100.0
2009-03-17 15:25:00,39.21,39.23,39.14,39.16,64400.0,16.2009,16.2092,16.172,16.1803,64400.0
2009-03-17 15:30:00,39.15,39.19,39.05,39.14,73200.0,16.1761,16.1927,16.1348,16.172,73200.0
2009-03-17 15:35:00,39.13,39.15,39.04,39.12,98800.0,16.1679,16.1761,16.1307,16.1637,98800.0
2009-03-17 15:40:00,39.13,39.25,39.12,39.25,121200.0,16.1679,16.2175,16.1637,16.2175,121200.0
2009-03-17 15:45:00,39.25,39.27,39.14,39.22,103400.0,16.2175,16.2257,16.172,16.2051,103400.0
2009-03-17 15:50:00,39.2,39.23,39.15,39.22,119800.0,16.1968,16.2092,16.1761,16.2051,119800.0
2009-03-17 15:55:00,39.22,39.37,39.2,39.36,182000.0,16.2051,16.267,16.1968,16.2629,182000.0
2009-03-18 09:30:00,38.76,38.8,38.67,38.71,123900.0,16.015,16.0315,15.9778,15.9943,123900.0
2009-03-18 09:35:00,38.71,38.77,38.58,38.67,131900.0,15.9943,16.0191,15.9406,15.9778,131900.0
2009-03-18 09:40:00,38.69,38.74,38.57,38.72,198200.0,15.9861,16.0067,15.9365,15.9985,198200.0
2009-03-18 09:45:00,38.73,38.73,38.62,38.63,66100.0,16.0026,16.0026,15.9571,15.9613,66100.0
2009-03-18 09:50:00,38.65,38.68,38.57,38.61,146900.0,15.9695,15.9819,15.9365,15.953,146900.0
2009-03-18 09:55:00,38.62,38.68,38.53,38.68,137000.0,15.9571,15.9819,15.92,15.9819,137000.0
2009-03-18 10:00:00,38.69,38.74,38.61,38.69,141400.0,15.9861,16.0067,15.953,15.9861,141400.0
2009-03-18 10:05:00,38.69,38.72,38.53,38.59,145200.0,15.9861,15.9985,15.92,15.9448,145200.0
2009-03-18 10:10:00,38.59,38.63,38.53,38.6,112500.0,15.9448,15.9613,15.92,15.9489,112500.0
2009-03-18 10:15:00,38.61,38.67,38.58,38.63,122900.0,15.953,15.9778,15.9406,15.9613,122900.0
2009-03-18 10:20:00,38.63,38.73,38.62,38.71,176600.0,15.9613,16.0026,15.9571,15.9943,176600.0
2009-03-18 10:25:00,38.71,38.71,38.67,38.69,151800.0,15.9943,15.9943,15.9778,15.9861,151800.0
2009-03-18 10:30:00,38.69,38.69,38.5,38.51,271600.0,15.9861,15.9861,15.9076,15.9117,271600.0
2009-03-18 10:35:00,38.5,38.5,38.4,38.43,180300.0,15.9076,15.9076,15.8662,15.8786,180300.0
2009-03-18 10:40:00,38.44,38.47,38.34,38.35,162900.0,15.8828,15.8952,15.8415,15.8456,162900.0
2009-03-18 10:45:00,38.36,38.4,38.25,38.38,135900.0,15.8497,15.8662,15.8043,15.858,135900.0
2009-03-18 10:50:00,38.37,38.41,38.28,38.36,74300.0,15.8539,15.8704,15.8167,15.8497,74300.0
2009-03-18 10:55:00,38.36,38.53,38.34,38.45,95700.0,15.8497,15.92,15.8415,15.8869,95700.0
2009-03-18 11:00:00,38.45,38.51,38.42,38.51,58600.0,15.8869,15.9117,15.8745,15.9117,58600.0
2009-03-18 11:05:00,38.52,38.57,38.47,38.5,96600.0,15.9158,15.9365,15.8952,15.9076,96600.0
2009-03-18 11:10:00,38.5,38.55,38.41,38.42,81900.0,15.9076,15.9282,15.8704,15.8745,81900.0
2009-03-18 11:15:00,38.42,38.44,38.32,38.33,51600.0,15.8745,15.8828,15.8332,15.8373,51600.0
2009-03-18 11:20:00,38.32,38.4,38.26,38.27,119100.0,15.8332,15.8662,15.8084,15.8125,119100.0
2009-03-18 11:25:00,38.27,38.31,38.23,38.27,97700.0,15.8125,15.8291,15.796,15.8125,97700.0
2009-03-18 11:30:00,38.28,38.33,38.27,38.29,79900.0,15.8167,15.8373,15.8125,15.8208,79900.0
2009-03-18 11:35:00,38.29,38.34,38.13,38.14,82300.0,15.8208,15.8415,15.7547,15.7588,82300.0
2009-03-18 11:40:00,38.14,38.37,38.13,38.37,71400.0,15.7588,15.8539,15.7547,15.8539,71400.0
2009-03-18 11:45:00,38.38,38.45,38.37,38.4,50700.0,15.858,15.8869,15.8539,15.8662,50700.0
2009-03-18 11:50:00,38.39,38.45,38.32,38.43,74300.0,15.8621,15.8869,15.8332,15.8786,74300.0
2009-03-18 11:55:00,38.43,38.46,38.42,38.44,35900.0,15.8786,15.891,15.8745,15.8828,35900.0
2009-03-18 12:00:00,38.45,38.59,38.44,38.59,81600.0,15.8869,15.9448,15.8828,15.9448,81600.0
2009-03-18 12:05:00,38.59,38.72,38.59,38.68,115200.0,15.9448,15.9985,15.9448,15.9819,115200.0
2009-03-18 12:10:00,38.68,38.68,38.58,38.59,46800.0,15.9819,15.9819,15.9406,15.9448,46800.0
2009-03-18 12:15:00,38.6,38.76,38.59,38.76,64600.0,15.9489,16.015,15.9448,16.015,64600.0
2009-03-18 12:20:00,38.77,38.83,38.65,38.66,111100.0,16.0191,16.0439,15.9695,15.9737,111100.0
2009-03-18 12:25:00,38.66,38.69,38.61,38.65,60300.0,15.9737,15.9861,15.953,15.9695,60300.0
2009-03-18 12:30:00,38.66,38.69,38.59,38.69,54600.0,15.9737,15.9861,15.9448,15.9861,54600.0
2009-03-18 12:35:00,38.69,38.79,38.69,38.78,91700.0,15.9861,16.0274,15.9861,16.0233,91700.0
2009-03-18 12:40:00,38.78,38.83,38.77,38.82,42300.0,16.0233,16.0439,16.0191,16.0398,42300.0
2009-03-18 12:45:00,38.82,38.83,38.72,38.72,62600.0,16.0398,16.0439,15.9985,15.9985,62600.0
2009-03-18 12:50:00,38.72,38.72,38.64,38.66,36800.0,15.9985,15.9985,15.9654,15.9737,36800.0
2009-03-18 12:55:00,38.66,38.83,38.64,38.82,75600.0,15.9737,16.0439,15.9654,16.0398,75600.0
2009-03-18 13:00:00,38.81,38.82,38.74,38.76,46900.0,16.0357,16.0398,16.0067,16.015,46900.0
2009-03-18 13:05:00,38.76,38.86,38.76,38.81,67100.0,16.015,16.0563,16.015,16.0357,67100.0
2009-03-18 13:10:00,38.83,38.85,38.78,38.84,67100.0,16.0439,16.0522,16.0233,16.048,67100.0
2009-03-18 13:15:00,38.84,38.87,38.75,38.81,70900.0,16.048,16.0604,16.0109,16.0357,70900.0
2009-03-18 13:20:00,38.81,38.86,38.8,38.8,58300.0,16.0357,16.0563,16.0315,16.0315,58300.0
2009-03-18 13:25:00,38.79,38.83,38.77,38.77,49700.0,16.0274,16.0439,16.0191,16.0191,49700.0
2009-03-18 13:30:00,38.77,38.8,38.74,38.78,39700.0,16.0191,16.0315,16.0067,16.0233,39700.0
2009-03-18 13:35:00,38.76,38.82,38.76,38.8,33700.0,16.015,16.0398,16.015,16.0315,33700.0
2009-03-18 13:40:00,38.79,38.86,38.77,38.86,47100.0,16.0274,16.0563,16.0191,16.0563,47100.0
2009-03-18 13:45:00,38.86,38.89,38.83,38.89,41700.0,16.0563,16.0687,16.0439,16.0687,41700.0
2009-03-18 13:50:00,38.89,39.08,38.89,39.07,120800.0,16.0687,16.1472,16.0687,16.1431,120800.0
2009-03-18 13:55:00,39.06,39.06,38.9,38.9,64600.0,16.1389,16.1389,16.0728,16.0728,64600.0
2009-03-18 14:00:00,38.91,38.94,38.81,38.83,44600.0,16.077,16.0894,16.0357,16.0439,44600.0
2009-03-18 14:05:00,38.82,38.88,38.78,38.83,51400.0,16.0398,16.0646,16.0233,16.0439,51400.0
2009-03-18 14:10:00,38.81,38.86,38.8,38.83,36400.0,16.0357,16.0563,16.0315,16.0439,36400.0
2009-03-18 14:15:00,38.82,39.38,38.8,39.22,133800.0,16.0398,16.2712,16.0315,16.2051,133800.0
2009-03-18 14:20:00,39.22,39.79,39.22,39.72,161500.0,16.2051,16.4406,16.2051,16.4116,161500.0
2009-03-18 14:25:00,39.71,39.77,39.51,39.6,181600.0,16.4075,16.4323,16.3249,16.3621,181600.0
2009-03-18 14:30:00,39.61,39.88,39.53,39.54,270900.0,16.3662,16.4778,16.3331,16.3373,270900.0
2009-03-18 14:35:00,39.54,39.83,39.53,39.8,192200.0,16.3373,16.4571,16.3331,16.4447,192200.0
2009-03-18 14:40:00,39.8,39.99,39.65,39.98,210600.0,16.4447,16.5232,16.3827,16.5191,210600.0
2009-03-18 14:45:00,39.98,40.08,39.87,40.08,257900.0,16.5191,16.5604,16.4736,16.5604,257900.0
2009-03-18 14:50:00,40.07,40.18,39.97,40.12,191300.0,16.5563,16.6017,16.5149,16.5769,191300.0
2009-03-18 14:55:00,40.1,40.21,40.05,40.13,116900.0,16.5687,16.6141,16.548,16.5811,116900.0
2009-03-18 15:00:00,40.13,40.13,40.0,40.04,169000.0,16.5811,16.5811,16.5273,16.5439,169000.0
2009-03-18 15:05:00,40.04,40.15,39.96,40.14,148700.0,16.5439,16.5893,16.5108,16.5852,148700.0
2009-03-18 15:10:00,40.13,40.21,40.09,40.15,140800.0,16.5811,16.6141,16.5645,16.5893,140800.0
2009-03-18 15:15:00,40.15,40.19,39.89,39.92,132200.0,16.5893,16.6058,16.4819,16.4943,132200.0
2009-03-18 15:20:00,39.92,39.93,39.65,39.75,216700.0,16.4943,16.4984,16.3827,16.424,216700.0
2009-03-18 15:25:00,39.77,39.92,39.72,39.9,179600.0,16.4323,16.4943,16.4116,16.486,179600.0
2009-03-18 15:30:00,39.9,39.94,39.74,39.85,174200.0,16.486,16.5025,16.4199,16.4654,174200.0
2009-03-18 15:35:00,39.85,39.94,39.7,39.78,205500.0,16.4654,16.5025,16.4034,16.4364,205500.0
2009-03-18 15:40:00,39.79,39.95,39.73,39.92,260400.0,16.4406,16.5067,16.4158,16.4943,260400.0
2009-03-18 15:45:00,39.92,39.98,39.84,39.93,217000.0,16.4943,16.5191,16.4612,16.4984,217000.0
2009-03-18 15:50:00,39.93,39.98,39.83,39.96,208300.0,16.4984,16.5191,16.4571,16.5108,208300.0
2009-03-18 15:55:00,39.96,39.99,39.9,39.96,251100.0,16.5108,16.5232,16.486,16.5108,251100.0
2009-03-19 09:30:00,40.98,41.01,40.74,40.77,268800.0,16.9323,16.9447,16.8331,16.8455,268800.0
2009-03-19 09:35:00,40.76,40.91,40.76,40.82,151000.0,16.8414,16.9033,16.8414,16.8662,151000.0
2009-03-19 09:40:00,40.82,40.9,40.73,40.79,202500.0,16.8662,16.8992,16.829,16.8538,202500.0
2009-03-19 09:45:00,40.79,40.97,40.77,40.96,223600.0,16.8538,16.9281,16.8455,16.924,223600.0
2009-03-19 09:50:00,40.96,40.97,40.53,40.57,355300.0,16.924,16.9281,16.7463,16.7629,355300.0
2009-03-19 09:55:00,40.57,40.64,40.5,40.5,134200.0,16.7629,16.7918,16.7339,16.7339,134200.0
2009-03-19 10:00:00,40.5,40.59,40.33,40.36,340700.0,16.7339,16.7711,16.6637,16.6761,340700.0
2009-03-19 10:05:00,40.36,40.38,40.25,40.29,105700.0,16.6761,16.6844,16.6306,16.6472,105700.0
2009-03-19 10:10:00,40.29,40.58,40.28,40.48,227500.0,16.6472,16.767,16.643,16.7257,227500.0
2009-03-19 10:15:00,40.49,40.63,40.42,40.57,96000.0,16.7298,16.7876,16.7009,16.7629,96000.0
2009-03-19 10:20:00,40.58,40.72,40.54,40.67,148900.0,16.767,16.8248,16.7505,16.8042,148900.0
2009-03-19 10:25:00,40.67,40.74,40.59,40.63,68400.0,16.8042,16.8331,16.7711,16.7876,68400.0
2009-03-19 10:30:00,40.64,40.83,40.61,40.8,84700.0,16.7918,16.8703,16.7794,16.8579,84700.0
2009-03-19 10:35:00,40.8,40.83,40.65,40.76,88700.0,16.8579,16.8703,16.7959,16.8414,88700.0
2009-03-19 10:40:00,40.76,40.9,40.73,40.73,93500.0,16.8414,16.8992,16.829,16.829,93500.0
2009-03-19 10:45:00,40.75,40.8,40.68,40.72,65400.0,16.8372,16.8579,16.8083,16.8248,65400.0
2009-03-19 10:50:00,40.72,40.72,40.65,40.69,49900.0,16.8248,16.8248,16.7959,16.8124,49900.0
2009-03-19 10:55:00,40.69,40.74,40.6,40.68,83900.0,16.8124,16.8331,16.7753,16.8083,83900.0
2009-03-19 11:00:00,40.67,40.85,40.67,40.71,100000.0,16.8042,16.8785,16.8042,16.8207,100000.0
2009-03-19 11:05:00,40.73,40.74,40.65,40.65,75500.0,16.829,16.8331,16.7959,16.7959,75500.0
2009-03-19 11:10:00,40.65,40.73,40.58,40.64,94000.0,16.7959,16.829,16.767,16.7918,94000.0
2009-03-19 11:15:00,40.64,40.76,40.64,40.71,114100.0,16.7918,16.8414,16.7918,16.8207,114100.0
2009-03-19 11:20:00,40.71,40.81,40.65,40.74,133400.0,16.8207,16.862,16.7959,16.8331,133400.0
2009-03-19 11:25:00,40.75,40.76,40.53,40.54,89300.0,16.8372,16.8414,16.7463,16.7505,89300.0
2009-03-19 11:30:00,40.54,40.55,40.49,40.5,141500.0,16.7505,16.7546,16.7298,16.7339,141500.0
2009-03-19 11:35:00,40.49,40.5,40.32,40.32,136900.0,16.7298,16.7339,16.6596,16.6596,136900.0
2009-03-19 11:40:00,40.32,40.33,40.21,40.25,156000.0,16.6596,16.6637,16.6141,16.6306,156000.0
2009-03-19 11:45:00,40.25,40.33,40.15,40.32,117600.0,16.6306,16.6637,16.5893,16.6596,117600.0
2009-03-19 11:50:00,40.31,40.31,40.07,40.19,174500.0,16.6554,16.6554,16.5563,16.6058,174500.0
2009-03-19 11:55:00,40.2,40.39,40.19,40.36,82200.0,16.61,16.6885,16.6058,16.6761,82200.0
2009-03-19 12:00:00,40.35,40.37,40.22,40.24,109600.0,16.672,16.6802,16.6182,16.6265,109600.0
2009-03-19 12:05:00,40.24,40.25,40.1,40.11,82200.0,16.6265,16.6306,16.5687,16.5728,82200.0
2009-03-19 12:10:00,40.1,40.2,40.09,40.19,153200.0,16.5687,16.61,16.5645,16.6058,153200.0
2009-03-19 12:15:00,40.19,40.27,40.15,40.26,82300.0,16.6058,16.6389,16.5893,16.6348,82300.0
2009-03-19 12:20:00,40.25,40.26,40.08,40.16,104400.0,16.6306,16.6348,16.5604,16.5934,104400.0
2009-03-19 12:25:00,40.15,40.39,40.14,40.39,152500.0,16.5893,16.6885,16.5852,16.6885,152500.0
2009-03-19 12:30:00,40.39,40.46,40.35,40.44,56300.0,16.6885,16.7174,16.672,16.7091,56300.0
2009-03-19 12:35:00,40.44,40.47,40.34,40.41,60800.0,16.7091,16.7215,16.6678,16.6967,60800.0
2009-03-19 12:40:00,40.4,40.53,40.36,40.53,55200.0,16.6926,16.7463,16.6761,16.7463,55200.0
2009-03-19 12:45:00,40.53,40.62,40.49,40.6,64700.0,16.7463,16.7835,16.7298,16.7753,64700.0
2009-03-19 12:50:00,40.61,40.62,40.52,40.54,58600.0,16.7794,16.7835,16.7422,16.7505,58600.0
2009-03-19 12:55:00,40.54,40.61,40.46,40.49,54500.0,16.7505,16.7794,16.7174,16.7298,54500.0
2009-03-19 13:00:00,40.49,40.52,40.46,40.51,44800.0,16.7298,16.7422,16.7174,16.7381,44800.0
2009-03-19 13:05:00,40.52,40.55,40.49,40.55,66600.0,16.7422,16.7546,16.7298,16.7546,66600.0
2009-03-19 13:10:00,40.55,40.69,40.54,40.67,86700.0,16.7546,16.8124,16.7505,16.8042,86700.0
2009-03-19 13:15:00,40.67,40.75,40.63,40.74,94200.0,16.8042,16.8372,16.7876,16.8331,94200.0
2009-03-19 13:20:00,40.75,40.86,40.72,40.86,156800.0,16.8372,16.8827,16.8248,16.8827,156800.0
2009-03-19 13:25:00,40.86,40.91,40.84,40.86,112400.0,16.8827,16.9033,16.8744,16.8827,112400.0
2009-03-19 13:30:00,40.87,40.9,40.78,40.83,55700.0,16.8868,16.8992,16.8496,16.8703,55700.0
2009-03-19 13:35:00,40.81,40.9,40.76,40.89,187000.0,16.862,16.8992,16.8414,16.8951,187000.0
2009-03-19 13:40:00,40.88,40.96,40.85,40.94,125400.0,16.8909,16.924,16.8785,16.9157,125400.0
2009-03-19 13:45:00,40.95,41.01,40.94,41.0,119200.0,16.9199,16.9447,16.9157,16.9405,119200.0
2009-03-19 13:50:00,41.0,41.03,40.98,41.01,74600.0,16.9405,16.9529,16.9323,16.9447,74600.0
2009-03-19 13:55:00,41.0,41.01,40.92,40.95,103400.0,16.9405,16.9447,16.9075,16.9199,103400.0
2009-03-19 14:00:00,40.95,41.02,40.94,41.02,154000.0,16.9199,16.9488,16.9157,16.9488,154000.0
2009-03-19 14:05:00,41.03,41.03,40.93,40.95,111100.0,16.9529,16.9529,16.9116,16.9199,111100.0
2009-03-19 14:10:00,40.95,40.99,40.91,40.96,102600.0,16.9199,16.9364,16.9033,16.924,102600.0
2009-03-19 14:15:00,40.95,40.97,40.86,40.88,78700.0,16.9199,16.9281,16.8827,16.8909,78700.0
2009-03-19 14:20:00,40.87,40.88,40.75,40.76,124300.0,16.8868,16.8909,16.8372,16.8414,124300.0
2009-03-19 14:25:00,40.76,40.82,40.75,40.8,101100.0,16.8414,16.8662,16.8372,16.8579,101100.0
2009-03-19 14:30:00,40.8,40.8,40.71,40.74,102700.0,16.8579,16.8579,16.8207,16.8331,102700.0
2009-03-19 14:35:00,40.73,40.78,40.67,40.75,128100.0,16.829,16.8496,16.8042,16.8372,128100.0
2009-03-19 14:40:00,40.75,40.78,40.68,40.7,136700.0,16.8372,16.8496,16.8083,16.8166,136700.0
2009-03-19 14:45:00,40.7,40.77,40.66,40.75,109800.0,16.8166,16.8455,16.8,16.8372,109800.0
2009-03-19 14:50:00,40.74,40.75,40.58,40.59,137000.0,16.8331,16.8372,16.767,16.7711,137000.0
2009-03-19 14:55:00,40.59,40.7,40.58,40.65,108800.0,16.7711,16.8166,16.767,16.7959,108800.0
2009-03-19 15:00:00,40.64,40.78,40.63,40.73,109300.0,16.7918,16.8496,16.7876,16.829,109300.0
2009-03-19 15:05:00,40.74,40.74,40.59,40.59,107800.0,16.8331,16.8331,16.7711,16.7711,107800.0
2009-03-19 15:10:00,40.59,40.59,40.52,40.53,104700.0,16.7711,16.7711,16.7422,16.7463,104700.0
2009-03-19 15:15:00,40.53,40.57,40.5,40.53,152600.0,16.7463,16.7629,16.7339,16.7463,152600.0
2009-03-19 15:20:00,40.53,40.55,40.49,40.49,90500.0,16.7463,16.7546,16.7298,16.7298,90500.0
2009-03-19 15:25:00,40.48,40.48,40.4,40.44,97400.0,16.7257,16.7257,16.6926,16.7091,97400.0
2009-03-19 15:30:00,40.44,40.54,40.43,40.49,145000.0,16.7091,16.7505,16.705,16.7298,145000.0
2009-03-19 15:35:00,40.49,40.51,40.41,40.41,132900.0,16.7298,16.7381,16.6967,16.6967,132900.0
2009-03-19 15:40:00,40.41,40.41,40.3,40.37,185100.0,16.6967,16.6967,16.6513,16.6802,185100.0
2009-03-19 15:45:00,40.37,40.41,40.31,40.31,202400.0,16.6802,16.6967,16.6554,16.6554,202400.0
2009-03-19 15:50:00,40.31,40.33,40.2,40.23,222700.0,16.6554,16.6637,16.61,16.6224,222700.0
2009-03-19 15:55:00,40.22,40.24,40.13,40.23,269900.0,16.6182,16.6265,16.5811,16.6224,269900.0
2009-03-20 09:30:00,40.35,40.42,40.22,40.22,235100.0,16.672,16.7009,16.6182,16.6182,235100.0
2009-03-20 09:35:00,40.22,40.26,40.16,40.17,113000.0,16.6182,16.6348,16.5934,16.5976,113000.0
2009-03-20 09:40:00,40.18,40.35,40.12,40.33,259000.0,16.6017,16.672,16.5769,16.6637,259000.0
2009-03-20 09:45:00,40.32,40.33,40.22,40.3,114300.0,16.6596,16.6637,16.6182,16.6513,114300.0
2009-03-20 09:50:00,40.3,40.45,40.29,40.42,149400.0,16.6513,16.7133,16.6472,16.7009,149400.0
2009-03-20 09:55:00,40.41,40.44,40.19,40.26,114800.0,16.6967,16.7091,16.6058,16.6348,114800.0
2009-03-20 10:00:00,40.26,40.31,40.24,40.27,108500.0,16.6348,16.6554,16.6265,16.6389,108500.0
2009-03-20 10:05:00,40.28,40.31,40.16,40.2,132400.0,16.643,16.6554,16.5934,16.61,132400.0
2009-03-20 10:10:00,40.21,40.32,40.18,40.25,81500.0,16.6141,16.6596,16.6017,16.6306,81500.0
2009-03-20 10:15:00,40.27,40.3,40.14,40.15,77600.0,16.6389,16.6513,16.5852,16.5893,77600.0
2009-03-20 10:20:00,40.15,40.4,40.14,40.39,95200.0,16.5893,16.6926,16.5852,16.6885,95200.0
2009-03-20 10:25:00,40.39,40.55,40.34,40.54,95000.0,16.6885,16.7546,16.6678,16.7505,95000.0
2009-03-20 10:30:00,40.54,40.55,40.32,40.34,93100.0,16.7505,16.7546,16.6596,16.6678,93100.0
2009-03-20 10:35:00,40.34,40.41,40.29,40.37,119500.0,16.6678,16.6967,16.6472,16.6802,119500.0
2009-03-20 10:40:00,40.36,40.4,40.32,40.37,145800.0,16.6761,16.6926,16.6596,16.6802,145800.0
2009-03-20 10:45:00,40.38,40.47,40.36,40.47,111700.0,16.6844,16.7215,16.6761,16.7215,111700.0
2009-03-20 10:50:00,40.46,40.5,40.44,40.49,123700.0,16.7174,16.7339,16.7091,16.7298,123700.0
2009-03-20 10:55:00,40.49,40.5,40.41,40.41,111000.0,16.7298,16.7339,16.6967,16.6967,111000.0
2009-03-20 11:00:00,40.4,40.42,40.34,40.35,119700.0,16.6926,16.7009,16.6678,16.672,119700.0
2009-03-20 11:05:00,40.35,40.37,40.31,40.36,96000.0,16.672,16.6802,16.6554,16.6761,96000.0
2009-03-20 11:10:00,40.36,40.36,40.29,40.31,66400.0,16.6761,16.6761,16.6472,16.6554,66400.0
2009-03-20 11:15:00,40.3,40.31,40.25,40.27,106300.0,16.6513,16.6554,16.6306,16.6389,106300.0
2009-03-20 11:20:00,40.27,40.29,40.12,40.14,78500.0,16.6389,16.6472,16.5769,16.5852,78500.0
2009-03-20 11:25:00,40.13,40.17,40.12,40.15,122800.0,16.5811,16.5976,16.5769,16.5893,122800.0
2009-03-20 11:30:00,40.16,40.36,40.14,40.33,142500.0,16.5934,16.6761,16.5852,16.6637,142500.0
2009-03-20 11:35:00,40.32,40.35,40.3,40.32,71800.0,16.6596,16.672,16.6513,16.6596,71800.0
2009-03-20 11:40:00,40.32,40.35,40.24,40.3,95300.0,16.6596,16.672,16.6265,16.6513,95300.0
2009-03-20 11:45:00,40.3,40.31,40.19,40.22,66700.0,16.6513,16.6554,16.6058,16.6182,66700.0
2009-03-20 11:50:00,40.21,40.27,40.18,40.27,68200.0,16.6141,16.6389,16.6017,16.6389,68200.0
2009-03-20 11:55:00,40.26,40.27,40.17,40.2,53000.0,16.6348,16.6389,16.5976,16.61,53000.0
2009-03-20 12:00:00,40.2,40.2,40.13,40.17,62900.0,16.61,16.61,16.5811,16.5976,62900.0
2009-03-20 12:05:00,40.16,40.19,40.15,40.18,47100.0,16.5934,16.6058,16.5893,16.6017,47100.0
2009-03-20 12:10:00,40.16,40.32,40.16,40.32,111100.0,16.5934,16.6596,16.5934,16.6596,111100.0
2009-03-20 12:15:00,40.31,40.33,40.26,40.33,74400.0,16.6554,16.6637,16.6348,16.6637,74400.0
2009-03-20 12:20:00,40.32,40.42,40.32,40.41,86600.0,16.6596,16.7009,16.6596,16.6967,86600.0
2009-03-20 12:25:00,40.42,40.42,40.37,40.39,61100.0,16.7009,16.7009,16.6802,16.6885,61100.0
2009-03-20 12:30:00,40.4,40.43,40.33,40.36,103300.0,16.6926,16.705,16.6637,16.6761,103300.0
2009-03-20 12:35:00,40.36,40.38,40.28,40.28,45200.0,16.6761,16.6844,16.643,16.643,45200.0
2009-03-20 12:40:00,40.27,40.34,40.27,40.34,55500.0,16.6389,16.6678,16.6389,16.6678,55500.0
2009-03-20 12:45:00,40.34,40.4,40.31,40.31,75500.0,16.6678,16.6926,16.6554,16.6554,75500.0
2009-03-20 12:50:00,40.32,40.32,40.15,40.15,99400.0,16.6596,16.6596,16.5893,16.5893,99400.0
2009-03-20 12:55:00,40.15,40.18,40.12,40.16,52700.0,16.5893,16.6017,16.5769,16.5934,52700.0
2009-03-20 13:00:00,40.15,40.23,40.14,40.22,43400.0,16.5893,16.6224,16.5852,16.6182,43400.0
2009-03-20 13:05:00,40.22,40.28,40.2,40.23,49900.0,16.6182,16.643,16.61,16.6224,49900.0
2009-03-20 13:10:00,40.24,40.29,40.22,40.29,61700.0,16.6265,16.6472,16.6182,16.6472,61700.0
2009-03-20 13:15:00,40.29,40.32,40.26,40.28,57800.0,16.6472,16.6596,16.6348,16.643,57800.0
2009-03-20 13:20:00,40.28,40.28,40.12,40.18,151900.0,16.643,16.643,16.5769,16.6017,151900.0
2009-03-20 13:25:00,40.19,40.2,40.1,40.1,122400.0,16.6058,16.61,16.5687,16.5687,122400.0
2009-03-20 13:30:00,40.1,40.17,40.08,40.16,63900.0,16.5687,16.5976,16.5604,16.5934,63900.0
2009-03-20 13:35:00,40.17,40.17,40.01,40.02,209900.0,16.5976,16.5976,16.5315,16.5356,209900.0
2009-03-20 13:40:00,40.02,40.06,39.98,40.04,148800.0,16.5356,16.5521,16.5191,16.5439,148800.0
2009-03-20 13:45:00,40.05,40.05,39.92,39.94,94500.0,16.548,16.548,16.4943,16.5025,94500.0
2009-03-20 13:50:00,39.94,39.99,39.87,39.87,85700.0,16.5025,16.5232,16.4736,16.4736,85700.0
2009-03-20 13:55:00,39.87,39.87,39.81,39.84,85700.0,16.4736,16.4736,16.4488,16.4612,85700.0
2009-03-20 14:00:00,39.84,39.85,39.8,39.82,70800.0,16.4612,16.4654,16.4447,16.453,70800.0
2009-03-20 14:05:00,39.82,39.82,39.69,39.72,88600.0,16.453,16.453,16.3993,16.4116,88600.0
2009-03-20 14:10:00,39.71,39.8,39.7,39.77,123000.0,16.4075,16.4447,16.4034,16.4323,123000.0
2009-03-20 14:15:00,39.77,39.78,39.71,39.75,74300.0,16.4323,16.4364,16.4075,16.424,74300.0
2009-03-20 14:20:00,39.75,39.77,39.65,39.7,59900.0,16.424,16.4323,16.3827,16.4034,59900.0
2009-03-20 14:25:00,39.7,39.76,39.65,39.73,65100.0,16.4034,16.4282,16.3827,16.4158,65100.0
2009-03-20 14:30:00,39.74,39.79,39.72,39.73,57100.0,16.4199,16.4406,16.4116,16.4158,57100.0
2009-03-20 14:35:00,39.72,39.79,39.66,39.73,72200.0,16.4116,16.4406,16.3869,16.4158,72200.0
2009-03-20 14:40:00,39.73,39.73,39.61,39.65,69900.0,16.4158,16.4158,16.3662,16.3827,69900.0
2009-03-20 14:45:00,39.66,39.69,39.62,39.66,35600.0,16.3869,16.3993,16.3703,16.3869,35600.0
2009-03-20 14:50:00,39.66,39.68,39.6,39.65,48000.0,16.3869,16.3951,16.3621,16.3827,48000.0
2009-03-20 14:55:00,39.64,39.73,39.6,39.73,76000.0,16.3786,16.4158,16.3621,16.4158,76000.0
2009-03-20 15:00:00,39.72,39.84,39.69,39.69,115800.0,16.4116,16.4612,16.3993,16.3993,115800.0
2009-03-20 15:05:00,39.69,39.84,39.68,39.82,95500.0,16.3993,16.4612,16.3951,16.453,95500.0
2009-03-20 15:10:00,39.82,39.89,39.72,39.72,68400.0,16.453,16.4819,16.4116,16.4116,68400.0
2009-03-20 15:15:00,39.72,39.75,39.67,39.73,64700.0,16.4116,16.424,16.391,16.4158,64700.0
2009-03-20 15:20:00,39.73,39.88,39.72,39.88,77400.0,16.4158,16.4778,16.4116,16.4778,77400.0
2009-03-20 15:25:00,39.88,39.89,39.75,39.77,62100.0,16.4778,16.4819,16.424,16.4323,62100.0
2009-03-20 15:30:00,39.77,39.84,39.69,39.84,151700.0,16.4323,16.4612,16.3993,16.4612,151700.0
2009-03-20 15:35:00,39.84,39.87,39.66,39.69,126200.0,16.4612,16.4736,16.3869,16.3993,126200.0
2009-03-20 15:40:00,39.7,39.72,39.63,39.64,185500.0,16.4034,16.4116,16.3745,16.3786,185500.0
2009-03-20 15:45:00,39.63,39.68,39.61,39.61,124400.0,16.3745,16.3951,16.3662,16.3662,124400.0
2009-03-20 15:50:00,39.61,39.65,39.51,39.52,300400.0,16.3662,16.3827,16.3249,16.329,300400.0
2009-03-20 15:55:00,39.52,39.59,39.39,39.44,473000.0,16.329,16.3579,16.2753,16.296,473000.0
2009-03-23 09:30:00,40.69,40.8,40.64,40.71,270600.0,16.8124,16.8579,16.7918,16.8207,270600.0
2009-03-23 09:35:00,40.71,40.86,40.58,40.81,201800.0,16.8207,16.8827,16.767,16.862,201800.0
2009-03-23 09:40:00,40.81,40.9,40.73,40.77,224900.0,16.862,16.8992,16.829,16.8455,224900.0
2009-03-23 09:45:00,40.77,40.85,40.69,40.69,148100.0,16.8455,16.8785,16.8124,16.8124,148100.0
2009-03-23 09:50:00,40.7,40.73,40.55,40.66,182700.0,16.8166,16.829,16.7546,16.8,182700.0
2009-03-23 09:55:00,40.65,40.69,40.56,40.63,108200.0,16.7959,16.8124,16.7587,16.7876,108200.0
2009-03-23 10:00:00,40.63,41.0,40.63,40.97,206800.0,16.7876,16.9405,16.7876,16.9281,206800.0
2009-03-23 10:05:00,40.95,41.17,40.94,41.06,253100.0,16.9199,17.0108,16.9157,16.9653,253100.0
2009-03-23 10:10:00,41.06,41.19,40.95,41.1,170100.0,16.9653,17.019,16.9199,16.9818,170100.0
2009-03-23 10:15:00,41.1,41.28,41.1,41.2,170300.0,16.9818,17.0562,16.9818,17.0232,170300.0
2009-03-23 10:20:00,41.2,41.29,41.15,41.2,129000.0,17.0232,17.0603,17.0025,17.0232,129000.0
2009-03-23 10:25:00,41.19,41.26,41.14,41.17,97600.0,17.019,17.048,16.9984,17.0108,97600.0
2009-03-23 10:30:00,41.16,41.27,41.14,41.24,86700.0,17.0066,17.0521,16.9984,17.0397,86700.0
2009-03-23 10:35:00,41.25,41.35,41.24,41.32,161500.0,17.0438,17.0851,17.0397,17.0727,161500.0
2009-03-23 10:40:00,41.32,41.37,41.29,41.35,122400.0,17.0727,17.0934,17.0603,17.0851,122400.0
2009-03-23 10:45:00,41.35,41.37,41.29,41.34,135100.0,17.0851,17.0934,17.0603,17.081,135100.0
2009-03-23 10:50:00,41.34,41.49,41.34,41.4,134800.0,17.081,17.143,17.081,17.1058,134800.0
2009-03-23 10:55:00,41.39,41.55,41.37,41.51,133200.0,17.1017,17.1678,17.0934,17.1512,133200.0
2009-03-23 11:00:00,41.5,41.62,41.47,41.56,129400.0,17.1471,17.1967,17.1347,17.1719,129400.0
2009-03-23 11:05:00,41.56,41.68,41.53,41.55,109000.0,17.1719,17.2215,17.1595,17.1678,109000.0
2009-03-23 11:10:00,41.54,41.55,41.42,41.42,134600.0,17.1636,17.1678,17.1141,17.1141,134600.0
2009-03-23 11:15:00,41.43,41.49,41.34,41.39,153000.0,17.1182,17.143,17.081,17.1017,153000.0
2009-03-23 11:20:00,41.39,41.4,41.3,41.31,105800.0,17.1017,17.1058,17.0645,17.0686,105800.0
2009-03-23 11:25:00,41.31,41.34,41.27,41.33,90700.0,17.0686,17.081,17.0521,17.0769,90700.0
2009-03-23 11:30:00,41.33,41.4,41.3,41.32,71000.0,17.0769,17.1058,17.0645,17.0727,71000.0
2009-03-23 11:35:00,41.32,41.37,41.31,41.34,73400.0,17.0727,17.0934,17.0686,17.081,73400.0
2009-03-23 11:40:00,41.33,41.41,41.33,41.35,59300.0,17.0769,17.1099,17.0769,17.0851,59300.0
2009-03-23 11:45:00,41.36,41.41,41.35,41.36,81800.0,17.0893,17.1099,17.0851,17.0893,81800.0
2009-03-23 11:50:00,41.37,41.53,41.33,41.51,85900.0,17.0934,17.1595,17.0769,17.1512,85900.0
2009-03-23 11:55:00,41.52,41.65,41.49,41.62,99300.0,17.1554,17.2091,17.143,17.1967,99300.0
2009-03-23 12:00:00,41.63,41.64,41.46,41.48,67900.0,17.2008,17.205,17.1306,17.1389,67900.0
2009-03-23 12:05:00,41.47,41.5,41.41,41.5,56900.0,17.1347,17.1471,17.1099,17.1471,56900.0
2009-03-23 12:10:00,41.49,41.57,41.45,41.55,91300.0,17.143,17.176,17.1265,17.1678,91300.0
2009-03-23 12:15:00,41.55,41.6,41.48,41.48,63200.0,17.1678,17.1884,17.1389,17.1389,63200.0
2009-03-23 12:20:00,41.47,41.53,41.46,41.51,69600.0,17.1347,17.1595,17.1306,17.1512,69600.0
2009-03-23 12:25:00,41.51,41.59,41.46,41.58,63900.0,17.1512,17.1843,17.1306,17.1802,63900.0
2009-03-23 12:30:00,41.58,41.6,41.51,41.51,79600.0,17.1802,17.1884,17.1512,17.1512,79600.0
2009-03-23 12:35:00,41.5,41.5,41.44,41.47,47400.0,17.1471,17.1471,17.1223,17.1347,47400.0
2009-03-23 12:40:00,41.46,41.49,41.43,41.44,38800.0,17.1306,17.143,17.1182,17.1223,38800.0
2009-03-23 12:45:00,41.43,41.45,41.37,41.41,50500.0,17.1182,17.1265,17.0934,17.1099,50500.0
2009-03-23 12:50:00,41.42,41.47,41.38,41.42,52300.0,17.1141,17.1347,17.0975,17.1141,52300.0
2009-03-23 12:55:00,41.41,41.43,41.35,41.36,59900.0,17.1099,17.1182,17.0851,17.0893,59900.0
2009-03-23 13:00:00,41.36,41.4,41.29,41.3,62500.0,17.0893,17.1058,17.0603,17.0645,62500.0
2009-03-23 13:05:00,41.3,41.35,41.23,41.24,75100.0,17.0645,17.0851,17.0356,17.0397,75100.0
2009-03-23 13:10:00,41.24,41.43,41.24,41.41,63500.0,17.0397,17.1182,17.0397,17.1099,63500.0
2009-03-23 13:15:00,41.41,41.46,41.39,41.45,72500.0,17.1099,17.1306,17.1017,17.1265,72500.0
2009-03-23 13:20:00,41.44,41.52,41.41,41.43,119700.0,17.1223,17.1554,17.1099,17.1182,119700.0
2009-03-23 13:25:00,41.41,41.42,41.25,41.28,73600.0,17.1099,17.1141,17.0438,17.0562,73600.0
2009-03-23 13:30:00,41.28,41.31,41.18,41.2,61300.0,17.0562,17.0686,17.0149,17.0232,61300.0
2009-03-23 13:35:00,41.18,41.18,41.11,41.12,75400.0,17.0149,17.0149,16.986,16.9901,75400.0
2009-03-23 13:40:00,41.11,41.15,41.1,41.13,49400.0,16.986,17.0025,16.9818,16.9942,49400.0
2009-03-23 13:45:00,41.12,41.2,41.12,41.17,85100.0,16.9901,17.0232,16.9901,17.0108,85100.0
2009-03-23 13:50:00,41.17,41.2,41.11,41.13,56700.0,17.0108,17.0232,16.986,16.9942,56700.0
2009-03-23 13:55:00,41.14,41.16,41.06,41.1,64300.0,16.9984,17.0066,16.9653,16.9818,64300.0
2009-03-23 14:00:00,41.09,41.24,41.09,41.24,72700.0,16.9777,17.0397,16.9777,17.0397,72700.0
2009-03-23 14:05:00,41.24,41.24,41.17,41.19,50000.0,17.0397,17.0397,17.0108,17.019,50000.0
2009-03-23 14:10:00,41.2,41.21,41.07,41.11,75700.0,17.0232,17.0273,16.9694,16.986,75700.0
2009-03-23 14:15:00,41.11,41.15,41.07,41.15,48100.0,16.986,17.0025,16.9694,17.0025,48100.0
2009-03-23 14:20:00,41.14,41.19,41.13,41.18,57700.0,16.9984,17.019,16.9942,17.0149,57700.0
2009-03-23 14:25:00,41.19,41.33,41.19,41.3,54300.0,17.019,17.0769,17.019,17.0645,54300.0
2009-03-23 14:30:00,41.3,41.35,41.29,41.32,53300.0,17.0645,17.0851,17.0603,17.0727,53300.0
2009-03-23 14:35:00,41.32,41.42,41.31,41.36,58500.0,17.0727,17.1141,17.0686,17.0893,58500.0
2009-03-23 14:40:00,41.34,41.39,41.3,41.36,87700.0,17.081,17.1017,17.0645,17.0893,87700.0
2009-03-23 14:45:00,41.36,41.48,41.35,41.47,57200.0,17.0893,17.1389,17.0851,17.1347,57200.0
2009-03-23 14:50:00,41.48,41.65,41.47,41.64,133200.0,17.1389,17.2091,17.1347,17.205,133200.0
2009-03-23 14:55:00,41.63,41.64,41.57,41.61,92300.0,17.2008,17.205,17.176,17.1926,92300.0
2009-03-23 15:00:00,41.61,41.62,41.51,41.59,125000.0,17.1926,17.1967,17.1512,17.1843,125000.0
2009-03-23 15:05:00,41.6,41.64,41.55,41.55,93800.0,17.1884,17.205,17.1678,17.1678,93800.0
2009-03-23 15:10:00,41.55,41.67,41.54,41.67,102000.0,17.1678,17.2174,17.1636,17.2174,102000.0
2009-03-23 15:15:00,41.67,41.69,41.61,41.62,170000.0,17.2174,17.2256,17.1926,17.1967,170000.0
2009-03-23 15:20:00,41.63,41.64,41.56,41.6,118100.0,17.2008,17.205,17.1719,17.1884,118100.0
2009-03-23 15:25:00,41.61,41.63,41.56,41.63,121900.0,17.1926,17.2008,17.1719,17.2008,121900.0
2009-03-23 15:30:00,41.63,41.66,41.6,41.62,143500.0,17.2008,17.2132,17.1884,17.1967,143500.0
2009-03-23 15:35:00,41.62,41.68,41.59,41.68,192300.0,17.1967,17.2215,17.1843,17.2215,192300.0
2009-03-23 15:40:00,41.68,41.76,41.67,41.71,215000.0,17.2215,17.2545,17.2174,17.2339,215000.0
2009-03-23 15:45:00,41.71,41.77,41.69,41.76,261600.0,17.2339,17.2587,17.2256,17.2545,261600.0
2009-03-23 15:50:00,41.75,41.86,41.74,41.84,272200.0,17.2504,17.2959,17.2463,17.2876,272200.0
2009-03-23 15:55:00,41.83,41.95,41.81,41.93,296300.0,17.2835,17.333,17.2752,17.3248,296300.0
2009-03-24 09:30:00,41.31,41.37,41.19,41.31,174700.0,17.0686,17.0934,17.019,17.0686,174700.0
2009-03-24 09:35:00,41.31,41.36,41.17,41.23,163700.0,17.0686,17.0893,17.0108,17.0356,163700.0
2009-03-24 09:40:00,41.24,41.32,41.15,41.26,129700.0,17.0397,17.0727,17.0025,17.048,129700.0
2009-03-24 09:45:00,41.26,41.28,41.03,41.07,191700.0,17.048,17.0562,16.9529,16.9694,191700.0
2009-03-24 09:50:00,41.09,41.16,41.05,41.12,86100.0,16.9777,17.0066,16.9612,16.9901,86100.0
2009-03-24 09:55:00,41.12,41.28,41.05,41.28,95700.0,16.9901,17.0562,16.9612,17.0562,95700.0
2009-03-24 10:00:00,41.28,41.5,41.27,41.4,92600.0,17.0562,17.1471,17.0521,17.1058,92600.0
2009-03-24 10:05:00,41.41,41.42,41.26,41.27,85400.0,17.1099,17.1141,17.048,17.0521,85400.0
2009-03-24 10:10:00,41.27,41.38,41.21,41.22,80100.0,17.0521,17.0975,17.0273,17.0314,80100.0
2009-03-24 10:15:00,41.23,41.29,41.04,41.05,78300.0,17.0356,17.0603,16.9571,16.9612,78300.0
2009-03-24 10:20:00,41.04,41.13,40.97,41.05,116700.0,16.9571,16.9942,16.9281,16.9612,116700.0
2009-03-24 10:25:00,41.05,41.18,41.01,41.02,60000.0,16.9612,17.0149,16.9447,16.9488,60000.0
2009-03-24 10:30:00,41.02,41.1,40.99,41.1,42600.0,16.9488,16.9818,16.9364,16.9818,42600.0
2009-03-24 10:35:00,41.1,41.12,40.9,41.06,80300.0,16.9818,16.9901,16.8992,16.9653,80300.0
2009-03-24 10:40:00,41.04,41.17,41.01,41.02,58300.0,16.9571,17.0108,16.9447,16.9488,58300.0
2009-03-24 10:45:00,41.01,41.05,40.92,41.05,31200.0,16.9447,16.9612,16.9075,16.9612,31200.0
2009-03-24 10:50:00,41.03,41.17,41.03,41.08,58400.0,16.9529,17.0108,16.9529,16.9736,58400.0
2009-03-24 10:55:00,41.05,41.12,41.0,41.01,53400.0,16.9612,16.9901,16.9405,16.9447,53400.0
2009-03-24 11:00:00,41.01,41.12,40.91,41.08,113600.0,16.9447,16.9901,16.9033,16.9736,113600.0
2009-03-24 11:05:00,41.07,41.21,41.05,41.19,61200.0,16.9694,17.0273,16.9612,17.019,61200.0
2009-03-24 11:10:00,41.2,41.22,41.13,41.19,55600.0,17.0232,17.0314,16.9942,17.019,55600.0
2009-03-24 11:15:00,41.19,41.29,41.1,41.11,70900.0,17.019,17.0603,16.9818,16.986,70900.0
2009-03-24 11:20:00,41.11,41.34,41.09,41.31,59800.0,16.986,17.081,16.9777,17.0686,59800.0
2009-03-24 11:25:00,41.32,41.41,41.3,41.31,67600.0,17.0727,17.1099,17.0645,17.0686,67600.0
2009-03-24 11:30:00,41.3,41.32,41.2,41.22,55400.0,17.0645,17.0727,17.0232,17.0314,55400.0
2009-03-24 11:35:00,41.21,41.48,41.2,41.48,72200.0,17.0273,17.1389,17.0232,17.1389,72200.0
2009-03-24 11:40:00,41.46,41.47,41.36,41.37,60500.0,17.1306,17.1347,17.0893,17.0934,60500.0
2009-03-24 11:45:00,41.38,41.4,41.32,41.37,79000.0,17.0975,17.1058,17.0727,17.0934,79000.0
2009-03-24 11:50:00,41.37,41.4,41.23,41.32,85300.0,17.0934,17.1058,17.0356,17.0727,85300.0
2009-03-24 11:55:00,41.33,41.35,41.27,41.31,78100.0,17.0769,17.0851,17.0521,17.0686,78100.0
2009-03-24 12:00:00,41.31,41.38,41.22,41.32,81600.0,17.0686,17.0975,17.0314,17.0727,81600.0
2009-03-24 12:05:00,41.32,41.48,41.32,41.41,155900.0,17.0727,17.1389,17.0727,17.1099,155900.0
2009-03-24 12:10:00,41.4,41.56,41.36,41.51,97900.0,17.1058,17.1719,17.0893,17.1512,97900.0
2009-03-24 12:15:00,41.51,41.62,41.46,41.48,69000.0,17.1512,17.1967,17.1306,17.1389,69000.0
2009-03-24 12:20:00,41.48,41.58,41.45,41.56,56200.0,17.1389,17.1802,17.1265,17.1719,56200.0
2009-03-24 12:25:00,41.57,41.78,41.57,41.75,113900.0,17.176,17.2628,17.176,17.2504,113900.0
2009-03-24 12:30:00,41.75,41.78,41.71,41.76,73800.0,17.2504,17.2628,17.2339,17.2545,73800.0
2009-03-24 12:35:00,41.75,41.8,41.62,41.64,67600.0,17.2504,17.2711,17.1967,17.205,67600.0
2009-03-24 12:40:00,41.63,41.66,41.59,41.59,46800.0,17.2008,17.2132,17.1843,17.1843,46800.0
2009-03-24 12:45:00,41.6,41.68,41.59,41.68,51500.0,17.1884,17.2215,17.1843,17.2215,51500.0
2009-03-24 12:50:00,41.68,41.89,41.68,41.87,76700.0,17.2215,17.3083,17.2215,17.3,76700.0
2009-03-24 12:55:00,41.87,41.89,41.8,41.86,69700.0,17.3,17.3083,17.2711,17.2959,69700.0
2009-03-24 13:00:00,41.86,41.87,41.77,41.85,43900.0,17.2959,17.3,17.2587,17.2917,43900.0
2009-03-24 13:05:00,41.84,41.9,41.82,41.87,27400.0,17.2876,17.3124,17.2793,17.3,27400.0
2009-03-24 13:10:00,41.87,41.88,41.78,41.83,31000.0,17.3,17.3041,17.2628,17.2835,31000.0
2009-03-24 13:15:00,41.82,41.9,41.77,41.87,55200.0,17.2793,17.3124,17.2587,17.3,55200.0
2009-03-24 13:20:00,41.87,41.93,41.86,41.93,36400.0,17.3,17.3248,17.2959,17.3248,36400.0
2009-03-24 13:25:00,41.92,41.95,41.82,41.85,50600.0,17.3207,17.333,17.2793,17.2917,50600.0
2009-03-24 13:30:00,41.86,41.87,41.66,41.67,72300.0,17.2959,17.3,17.2132,17.2174,72300.0
2009-03-24 13:35:00,41.67,41.75,41.63,41.72,66500.0,17.2174,17.2504,17.2008,17.238,66500.0
2009-03-24 13:40:00,41.72,41.75,41.67,41.7,42700.0,17.238,17.2504,17.2174,17.2298,42700.0
2009-03-24 13:45:00,41.68,41.76,41.63,41.67,85800.0,17.2215,17.2545,17.2008,17.2174,85800.0
2009-03-24 13:50:00,41.67,41.71,41.6,41.61,63400.0,17.2174,17.2339,17.1884,17.1926,63400.0
2009-03-24 13:55:00,41.62,41.68,41.6,41.65,44200.0,17.1967,17.2215,17.1884,17.2091,44200.0
2009-03-24 14:00:00,41.64,41.71,41.62,41.67,69800.0,17.205,17.2339,17.1967,17.2174,69800.0
2009-03-24 14:05:00,41.68,41.85,41.68,41.84,68400.0,17.2215,17.2917,17.2215,17.2876,68400.0
2009-03-24 14:10:00,41.85,41.87,41.71,41.76,75700.0,17.2917,17.3,17.2339,17.2545,75700.0
2009-03-24 14:15:00,41.76,41.8,41.68,41.77,90000.0,17.2545,17.2711,17.2215,17.2587,90000.0
2009-03-24 14:20:00,41.77,41.8,41.7,41.73,71200.0,17.2587,17.2711,17.2298,17.2421,71200.0
2009-03-24 14:25:00,41.73,41.74,41.62,41.64,61400.0,17.2421,17.2463,17.1967,17.205,61400.0
2009-03-24 14:30:00,41.64,41.7,41.61,41.65,66500.0,17.205,17.2298,17.1926,17.2091,66500.0
2009-03-24 14:35:00,41.63,41.7,41.61,41.67,42100.0,17.2008,17.2298,17.1926,17.2174,42100.0
2009-03-24 14:40:00,41.68,41.71,41.66,41.7,93800.0,17.2215,17.2339,17.2132,17.2298,93800.0
2009-03-24 14:45:00,41.7,41.75,41.66,41.68,50000.0,17.2298,17.2504,17.2132,17.2215,50000.0
2009-03-24 14:50:00,41.66,41.73,41.53,41.56,91400.0,17.2132,17.2421,17.1595,17.1719,91400.0
2009-03-24 14:55:00,41.55,41.62,41.51,41.61,45700.0,17.1678,17.1967,17.1512,17.1926,45700.0
2009-03-24 15:00:00,41.62,41.7,41.58,41.59,52800.0,17.1967,17.2298,17.1802,17.1843,52800.0
2009-03-24 15:05:00,41.58,41.58,41.46,41.52,49600.0,17.1802,17.1802,17.1306,17.1554,49600.0
2009-03-24 15:10:00,41.52,41.57,41.51,41.53,31700.0,17.1554,17.176,17.1512,17.1595,31700.0
2009-03-24 15:15:00,41.54,41.68,41.54,41.58,54200.0,17.1636,17.2215,17.1636,17.1802,54200.0
2009-03-24 15:20:00,41.58,41.62,41.5,41.51,99600.0,17.1802,17.1967,17.1471,17.1512,99600.0
2009-03-24 15:25:00,41.51,41.58,41.46,41.53,80400.0,17.1512,17.1802,17.1306,17.1595,80400.0
2009-03-24 15:30:00,41.53,41.61,41.5,41.54,147600.0,17.1595,17.1926,17.1471,17.1636,147600.0
2009-03-24 15:35:00,41.53,41.66,41.49,41.51,117100.0,17.1595,17.2132,17.143,17.1512,117100.0
2009-03-24 15:40:00,41.5,41.58,41.43,41.5,128100.0,17.1471,17.1802,17.1182,17.1471,128100.0
2009-03-24 15:45:00,41.5,41.54,41.42,41.43,118700.0,17.1471,17.1636,17.1141,17.1182,118700.0
2009-03-24 15:50:00,41.42,41.42,41.27,41.29,158200.0,17.1141,17.1141,17.0521,17.0603,158200.0
2009-03-24 15:55:00,41.28,41.32,41.26,41.3,142400.0,17.0562,17.0727,17.048,17.0645,142400.0
2009-03-25 09:30:00,41.52,41.61,41.46,41.55,167700.0,17.1554,17.1926,17.1306,17.1678,167700.0
2009-03-25 09:35:00,41.54,41.57,41.41,41.52,106500.0,17.1636,17.176,17.1099,17.1554,106500.0
2009-03-25 09:40:00,41.51,41.61,41.48,41.54,74800.0,17.1512,17.1926,17.1389,17.1636,74800.0
2009-03-25 09:45:00,41.54,41.59,41.41,41.51,137500.0,17.1636,17.1843,17.1099,17.1512,137500.0
2009-03-25 09:50:00,41.5,41.64,41.49,41.56,91500.0,17.1471,17.205,17.143,17.1719,91500.0
2009-03-25 09:55:00,41.56,41.89,41.49,41.87,166100.0,17.1719,17.3083,17.143,17.3,166100.0
2009-03-25 10:00:00,41.88,42.07,41.88,42.03,347400.0,17.3041,17.3826,17.3041,17.3661,347400.0
2009-03-25 10:05:00,42.03,42.09,41.87,42.05,153600.0,17.3661,17.3909,17.3,17.3744,153600.0
2009-03-25 10:10:00,42.05,42.05,41.76,41.79,152400.0,17.3744,17.3744,17.2545,17.2669,152400.0
2009-03-25 10:15:00,41.79,41.94,41.7,41.92,110700.0,17.2669,17.3289,17.2298,17.3207,110700.0
2009-03-25 10:20:00,41.92,41.93,41.79,41.84,77100.0,17.3207,17.3248,17.2669,17.2876,77100.0
2009-03-25 10:25:00,41.84,41.9,41.8,41.85,109000.0,17.2876,17.3124,17.2711,17.2917,109000.0
2009-03-25 10:30:00,41.85,41.98,41.82,41.95,154600.0,17.2917,17.3454,17.2793,17.333,154600.0
2009-03-25 10:35:00,41.97,42.19,41.97,42.09,101500.0,17.3413,17.4322,17.3413,17.3909,101500.0
2009-03-25 10:40:00,42.09,42.12,41.99,42.03,93100.0,17.3909,17.4033,17.3496,17.3661,93100.0
2009-03-25 10:45:00,42.03,42.12,41.92,41.99,94300.0,17.3661,17.4033,17.3207,17.3496,94300.0
2009-03-25 10:50:00,41.99,42.05,41.92,42.0,87200.0,17.3496,17.3744,17.3207,17.3537,87200.0
2009-03-25 10:55:00,42.0,42.03,41.8,41.84,89800.0,17.3537,17.3661,17.2711,17.2876,89800.0
2009-03-25 11:00:00,41.83,41.94,41.83,41.9,68900.0,17.2835,17.3289,17.2835,17.3124,68900.0
2009-03-25 11:05:00,41.9,41.95,41.8,41.88,81800.0,17.3124,17.333,17.2711,17.3041,81800.0
2009-03-25 11:10:00,41.86,41.92,41.73,41.77,97400.0,17.2959,17.3207,17.2421,17.2587,97400.0
2009-03-25 11:15:00,41.77,41.85,41.71,41.77,92400.0,17.2587,17.2917,17.2339,17.2587,92400.0
2009-03-25 11:20:00,41.77,41.89,41.74,41.89,107500.0,17.2587,17.3083,17.2463,17.3083,107500.0
2009-03-25 11:25:00,41.88,41.95,41.83,41.93,64000.0,17.3041,17.333,17.2835,17.3248,64000.0
2009-03-25 11:30:00,41.93,41.99,41.9,41.9,63500.0,17.3248,17.3496,17.3124,17.3124,63500.0
2009-03-25 11:35:00,41.9,42.01,41.87,41.99,60600.0,17.3124,17.3578,17.3,17.3496,60600.0
2009-03-25 11:40:00,41.98,42.03,41.9,42.03,96500.0,17.3454,17.3661,17.3124,17.3661,96500.0
2009-03-25 11:45:00,42.04,42.15,42.02,42.07,215500.0,17.3702,17.4157,17.362,17.3826,215500.0
2009-03-25 11:50:00,42.08,42.08,42.01,42.03,46300.0,17.3868,17.3868,17.3578,17.3661,46300.0
2009-03-25 11:55:00,42.03,42.05,41.94,41.97,87000.0,17.3661,17.3744,17.3289,17.3413,87000.0
2009-03-25 12:00:00,41.97,42.15,41.94,42.06,81400.0,17.3413,17.4157,17.3289,17.3785,81400.0
2009-03-25 12:05:00,42.07,42.22,42.06,42.1,112600.0,17.3826,17.4446,17.3785,17.395,112600.0
2009-03-25 12:10:00,42.1,42.15,42.04,42.14,53300.0,17.395,17.4157,17.3702,17.4116,53300.0
2009-03-25 12:15:00,42.13,42.13,41.91,41.94,99500.0,17.4074,17.4074,17.3165,17.3289,99500.0
2009-03-25 12:20:00,41.94,41.96,41.75,41.79,94100.0,17.3289,17.3372,17.2504,17.2669,94100.0
2009-03-25 12:25:00,41.78,41.8,41.63,41.79,95200.0,17.2628,17.2711,17.2008,17.2669,95200.0
2009-03-25 12:30:00,41.79,41.81,41.71,41.8,78900.0,17.2669,17.2752,17.2339,17.2711,78900.0
2009-03-25 12:35:00,41.8,41.88,41.77,41.81,49700.0,17.2711,17.3041,17.2587,17.2752,49700.0
2009-03-25 12:40:00,41.8,41.89,41.79,41.85,52900.0,17.2711,17.3083,17.2669,17.2917,52900.0
2009-03-25 12:45:00,41.85,41.89,41.82,41.83,51300.0,17.2917,17.3083,17.2793,17.2835,51300.0
2009-03-25 12:50:00,41.82,41.82,41.72,41.75,49300.0,17.2793,17.2793,17.238,17.2504,49300.0
2009-03-25 12:55:00,41.76,41.85,41.76,41.85,42600.0,17.2545,17.2917,17.2545,17.2917,42600.0
2009-03-25 13:00:00,41.85,41.85,41.77,41.79,70900.0,17.2917,17.2917,17.2587,17.2669,70900.0
2009-03-25 13:05:00,41.79,41.82,41.74,41.77,62400.0,17.2669,17.2793,17.2463,17.2587,62400.0
2009-03-25 13:10:00,41.78,41.81,41.68,41.69,45900.0,17.2628,17.2752,17.2215,17.2256,45900.0
2009-03-25 13:15:00,41.67,41.74,41.64,41.67,64700.0,17.2174,17.2463,17.205,17.2174,64700.0
2009-03-25 13:20:00,41.66,41.7,41.62,41.65,77200.0,17.2132,17.2298,17.1967,17.2091,77200.0
2009-03-25 13:25:00,41.66,41.7,41.51,41.55,67000.0,17.2132,17.2298,17.1512,17.1678,67000.0
2009-03-25 13:30:00,41.55,41.6,41.54,41.55,54200.0,17.1678,17.1884,17.1636,17.1678,54200.0
2009-03-25 13:35:00,41.54,41.57,41.46,41.47,87600.0,17.1636,17.176,17.1306,17.1347,87600.0
2009-03-25 13:40:00,41.47,41.53,41.31,41.36,157200.0,17.1347,17.1595,17.0686,17.0893,157200.0
2009-03-25 13:45:00,41.36,41.45,41.36,41.38,102200.0,17.0893,17.1265,17.0893,17.0975,102200.0
2009-03-25 13:50:00,41.37,41.49,41.34,41.44,73400.0,17.0934,17.143,17.081,17.1223,73400.0
2009-03-25 13:55:00,41.47,41.49,41.35,41.35,79800.0,17.1347,17.143,17.0851,17.0851,79800.0
2009-03-25 14:00:00,41.35,41.38,41.13,41.14,147300.0,17.0851,17.0975,16.9942,16.9984,147300.0
2009-03-25 14:05:00,41.14,41.18,40.94,40.98,117200.0,16.9984,17.0149,16.9157,16.9323,117200.0
2009-03-25 14:10:00,40.98,41.15,40.98,41.11,73400.0,16.9323,17.0025,16.9323,16.986,73400.0
2009-03-25 14:15:00,41.11,41.13,41.01,41.09,59900.0,16.986,16.9942,16.9447,16.9777,59900.0
2009-03-25 14:20:00,41.09,41.17,41.03,41.12,84900.0,16.9777,17.0108,16.9529,16.9901,84900.0
2009-03-25 14:25:00,41.12,41.18,41.06,41.06,67800.0,16.9901,17.0149,16.9653,16.9653,67800.0
2009-03-25 14:30:00,41.06,41.1,41.0,41.03,66300.0,16.9653,16.9818,16.9405,16.9529,66300.0
2009-03-25 14:35:00,41.02,41.05,40.92,40.92,77600.0,16.9488,16.9612,16.9075,16.9075,77600.0
2009-03-25 14:40:00,40.92,40.97,40.85,40.88,75200.0,16.9075,16.9281,16.8785,16.8909,75200.0
2009-03-25 14:45:00,40.88,40.91,40.79,40.86,134800.0,16.8909,16.9033,16.8538,16.8827,134800.0
2009-03-25 14:50:00,40.84,40.92,40.76,40.91,113800.0,16.8744,16.9075,16.8414,16.9033,113800.0
2009-03-25 14:55:00,40.9,40.99,40.87,40.89,83500.0,16.8992,16.9364,16.8868,16.8951,83500.0
2009-03-25 15:00:00,40.89,40.93,40.73,40.75,95000.0,16.8951,16.9116,16.829,16.8372,95000.0
2009-03-25 15:05:00,40.75,40.8,40.7,40.74,139600.0,16.8372,16.8579,16.8166,16.8331,139600.0
2009-03-25 15:10:00,40.74,40.83,40.71,40.79,103400.0,16.8331,16.8703,16.8207,16.8538,103400.0
2009-03-25 15:15:00,40.78,40.97,40.72,40.97,80600.0,16.8496,16.9281,16.8248,16.9281,80600.0
2009-03-25 15:20:00,40.96,41.04,40.91,40.94,89600.0,16.924,16.9571,16.9033,16.9157,89600.0
2009-03-25 15:25:00,40.94,41.11,40.91,41.07,88200.0,16.9157,16.986,16.9033,16.9694,88200.0
2009-03-25 15:30:00,41.07,41.14,41.03,41.1,129200.0,16.9694,16.9984,16.9529,16.9818,129200.0
2009-03-25 15:35:00,41.1,41.16,41.05,41.11,114200.0,16.9818,17.0066,16.9612,16.986,114200.0
2009-03-25 15:40:00,41.1,41.17,40.98,41.16,146800.0,16.9818,17.0108,16.9323,17.0066,146800.0
2009-03-25 15:45:00,41.17,41.26,41.13,41.15,215800.0,17.0108,17.048,16.9942,17.0025,215800.0
2009-03-25 15:50:00,41.15,41.37,41.1,41.36,257300.0,17.0025,17.0934,16.9818,17.0893,257300.0
2009-03-25 15:55:00,41.36,41.58,41.36,41.45,286900.0,17.0893,17.1802,17.0893,17.1265,286900.0
2009-03-26 09:30:00,42.03,42.13,41.9,42.07,185900.0,17.3661,17.4074,17.3124,17.3826,185900.0
2009-03-26 09:35:00,42.07,42.21,42.02,42.04,131300.0,17.3826,17.4405,17.362,17.3702,131300.0
2009-03-26 09:40:00,42.05,42.27,42.02,42.19,106600.0,17.3744,17.4653,17.362,17.4322,106600.0
2009-03-26 09:45:00,42.18,42.22,41.9,41.91,103600.0,17.4281,17.4446,17.3124,17.3165,103600.0
2009-03-26 09:50:00,41.91,41.91,41.69,41.7,96900.0,17.3165,17.3165,17.2256,17.2298,96900.0
2009-03-26 09:55:00,41.7,41.73,41.64,41.69,91500.0,17.2298,17.2421,17.205,17.2256,91500.0
2009-03-26 10:00:00,41.71,41.82,41.66,41.77,83900.0,17.2339,17.2793,17.2132,17.2587,83900.0
2009-03-26 10:05:00,41.77,41.92,41.77,41.8,63800.0,17.2587,17.3207,17.2587,17.2711,63800.0
2009-03-26 10:10:00,41.8,41.8,41.46,41.58,100100.0,17.2711,17.2711,17.1306,17.1802,100100.0
2009-03-26 10:15:00,41.57,41.75,41.54,41.73,88900.0,17.176,17.2504,17.1636,17.2421,88900.0
2009-03-26 10:20:00,41.74,41.75,41.6,41.66,65100.0,17.2463,17.2504,17.1884,17.2132,65100.0
2009-03-26 10:25:00,41.66,41.73,41.46,41.46,78200.0,17.2132,17.2421,17.1306,17.1306,78200.0
2009-03-26 10:30:00,41.47,41.55,41.36,41.52,111900.0,17.1347,17.1678,17.0893,17.1554,111900.0
2009-03-26 10:35:00,41.52,41.63,41.49,41.5,105000.0,17.1554,17.2008,17.143,17.1471,105000.0
2009-03-26 10:40:00,41.49,41.62,41.48,41.54,101400.0,17.143,17.1967,17.1389,17.1636,101400.0
2009-03-26 10:45:00,41.53,41.56,41.38,41.38,72900.0,17.1595,17.1719,17.0975,17.0975,72900.0
2009-03-26 10:50:00,41.37,41.43,41.3,41.32,78500.0,17.0934,17.1182,17.0645,17.0727,78500.0
2009-03-26 10:55:00,41.33,41.46,41.31,41.46,87700.0,17.0769,17.1306,17.0686,17.1306,87700.0
2009-03-26 11:00:00,41.45,41.67,41.42,41.65,66800.0,17.1265,17.2174,17.1141,17.2091,66800.0
2009-03-26 11:05:00,41.64,41.71,41.6,41.65,109900.0,17.205,17.2339,17.1884,17.2091,109900.0
2009-03-26 11:10:00,41.65,41.65,41.55,41.61,97100.0,17.2091,17.2091,17.1678,17.1926,97100.0
2009-03-26 11:15:00,41.6,41.69,41.55,41.6,56400.0,17.1884,17.2256,17.1678,17.1884,56400.0
2009-03-26 11:20:00,41.6,41.7,41.56,41.66,120700.0,17.1884,17.2298,17.1719,17.2132,120700.0
2009-03-26 11:25:00,41.65,41.74,41.45,41.46,111100.0,17.2091,17.2463,17.1265,17.1306,111100.0
2009-03-26 11:30:00,41.45,41.6,41.44,41.52,102300.0,17.1265,17.1884,17.1223,17.1554,102300.0
2009-03-26 11:35:00,41.52,41.72,41.52,41.68,74800.0,17.1554,17.238,17.1554,17.2215,74800.0
2009-03-26 11:40:00,41.67,41.72,41.56,41.66,77800.0,17.2174,17.238,17.1719,17.2132,77800.0
2009-03-26 11:45:00,41.67,41.67,41.53,41.55,85600.0,17.2174,17.2174,17.1595,17.1678,85600.0
2009-03-26 11:50:00,41.55,41.56,41.39,41.5,145300.0,17.1678,17.1719,17.1017,17.1471,145300.0
2009-03-26 11:55:00,41.49,41.55,41.47,41.52,83000.0,17.143,17.1678,17.1347,17.1554,83000.0
2009-03-26 12:00:00,41.53,41.64,41.51,41.61,68400.0,17.1595,17.205,17.1512,17.1926,68400.0
2009-03-26 12:05:00,41.62,41.72,41.62,41.66,89100.0,17.1967,17.238,17.1967,17.2132,89100.0
2009-03-26 12:10:00,41.66,41.67,41.59,41.63,36700.0,17.2132,17.2174,17.1843,17.2008,36700.0
2009-03-26 12:15:00,41.63,41.68,41.59,41.66,83700.0,17.2008,17.2215,17.1843,17.2132,83700.0
2009-03-26 12:20:00,41.65,41.69,41.65,41.68,83900.0,17.2091,17.2256,17.2091,17.2215,83900.0
2009-03-26 12:25:00,41.69,41.69,41.64,41.68,85700.0,17.2256,17.2256,17.205,17.2215,85700.0
2009-03-26 12:30:00,41.69,41.69,41.61,41.64,75800.0,17.2256,17.2256,17.1926,17.205,75800.0
2009-03-26 12:35:00,41.64,41.72,41.58,41.69,90800.0,17.205,17.238,17.1802,17.2256,90800.0
2009-03-26 12:40:00,41.7,41.72,41.51,41.51,72400.0,17.2298,17.238,17.1512,17.1512,72400.0
2009-03-26 12:45:00,41.5,41.56,41.5,41.56,58300.0,17.1471,17.1719,17.1471,17.1719,58300.0
2009-03-26 12:50:00,41.57,41.58,41.5,41.55,65100.0,17.176,17.1802,17.1471,17.1678,65100.0
2009-03-26 12:55:00,41.56,41.64,41.55,41.61,66600.0,17.1719,17.205,17.1678,17.1926,66600.0
2009-03-26 13:00:00,41.61,41.81,41.59,41.76,106300.0,17.1926,17.2752,17.1843,17.2545,106300.0
2009-03-26 13:05:00,41.76,41.9,41.72,41.89,96400.0,17.2545,17.3124,17.238,17.3083,96400.0
2009-03-26 13:10:00,41.89,41.89,41.71,41.73,79100.0,17.3083,17.3083,17.2339,17.2421,79100.0
2009-03-26 13:15:00,41.73,41.82,41.73,41.77,52500.0,17.2421,17.2793,17.2421,17.2587,52500.0
2009-03-26 13:20:00,41.77,41.93,41.77,41.87,86300.0,17.2587,17.3248,17.2587,17.3,86300.0
2009-03-26 13:25:00,41.87,41.93,41.84,41.85,85200.0,17.3,17.3248,17.2876,17.2917,85200.0
2009-03-26 13:30:00,41.85,41.92,41.82,41.83,63900.0,17.2917,17.3207,17.2793,17.2835,63900.0
2009-03-26 13:35:00,41.84,41.84,41.71,41.73,74300.0,17.2876,17.2876,17.2339,17.2421,74300.0
2009-03-26 13:40:00,41.73,41.73,41.63,41.69,67700.0,17.2421,17.2421,17.2008,17.2256,67700.0
2009-03-26 13:45:00,41.7,41.71,41.63,41.66,73500.0,17.2298,17.2339,17.2008,17.2132,73500.0
2009-03-26 13:50:00,41.67,41.8,41.67,41.69,131000.0,17.2174,17.2711,17.2174,17.2256,131000.0
2009-03-26 13:55:00,41.69,41.79,41.64,41.71,88900.0,17.2256,17.2669,17.205,17.2339,88900.0
2009-03-26 14:00:00,41.71,41.85,41.71,41.85,69300.0,17.2339,17.2917,17.2339,17.2917,69300.0
2009-03-26 14:05:00,41.85,41.87,41.79,41.85,80000.0,17.2917,17.3,17.2669,17.2917,80000.0
2009-03-26 14:10:00,41.87,41.87,41.6,41.76,236900.0,17.3,17.3,17.1884,17.2545,236900.0
2009-03-26 14:15:00,41.77,41.81,41.77,41.79,105800.0,17.2587,17.2752,17.2587,17.2669,105800.0
2009-03-26 14:20:00,41.79,41.87,41.77,41.87,63500.0,17.2669,17.3,17.2587,17.3,63500.0
2009-03-26 14:25:00,41.88,41.94,41.68,41.69,166200.0,17.3041,17.3289,17.2215,17.2256,166200.0
2009-03-26 14:30:00,41.68,41.69,41.58,41.59,84300.0,17.2215,17.2256,17.1802,17.1843,84300.0
2009-03-26 14:35:00,41.59,41.74,41.58,41.65,77600.0,17.1843,17.2463,17.1802,17.2091,77600.0
2009-03-26 14:40:00,41.66,41.71,41.59,41.61,56500.0,17.2132,17.2339,17.1843,17.1926,56500.0
2009-03-26 14:45:00,41.62,41.73,41.6,41.68,91400.0,17.1967,17.2421,17.1884,17.2215,91400.0
2009-03-26 14:50:00,41.66,41.66,41.51,41.56,93300.0,17.2132,17.2132,17.1512,17.1719,93300.0
2009-03-26 14:55:00,41.56,41.64,41.41,41.41,121600.0,17.1719,17.205,17.1099,17.1099,121600.0
2009-03-26 15:00:00,41.41,41.51,41.4,41.51,108900.0,17.1099,17.1512,17.1058,17.1512,108900.0
2009-03-26 15:05:00,41.51,41.68,41.45,41.58,114700.0,17.1512,17.2215,17.1265,17.1802,114700.0
2009-03-26 15:10:00,41.57,41.63,41.51,41.56,127900.0,17.176,17.2008,17.1512,17.1719,127900.0
2009-03-26 15:15:00,41.56,41.58,41.44,41.5,117600.0,17.1719,17.1802,17.1223,17.1471,117600.0
2009-03-26 15:20:00,41.5,41.66,41.48,41.65,95800.0,17.1471,17.2132,17.1389,17.2091,95800.0
2009-03-26 15:25:00,41.64,41.79,41.64,41.75,119900.0,17.205,17.2669,17.205,17.2504,119900.0
2009-03-26 15:30:00,41.76,41.83,41.67,41.72,117700.0,17.2545,17.2835,17.2174,17.238,117700.0
2009-03-26 15:35:00,41.72,41.79,41.67,41.71,129100.0,17.238,17.2669,17.2174,17.2339,129100.0
2009-03-26 15:40:00,41.71,41.86,41.7,41.77,141800.0,17.2339,17.2959,17.2298,17.2587,141800.0
2009-03-26 15:45:00,41.8,41.82,41.65,41.66,123000.0,17.2711,17.2793,17.2091,17.2132,123000.0
2009-03-26 15:50:00,41.67,41.75,41.59,41.65,189700.0,17.2174,17.2504,17.1843,17.2091,189700.0
2009-03-26 15:55:00,41.64,41.75,41.62,41.72,170200.0,17.205,17.2504,17.1967,17.238,170200.0
2009-03-27 09:30:00,41.0,41.22,41.0,41.22,156500.0,16.9405,17.0314,16.9405,17.0314,156500.0
2009-03-27 09:35:00,41.21,41.21,41.0,41.08,121800.0,17.0273,17.0273,16.9405,16.9736,121800.0
2009-03-27 09:40:00,41.09,41.13,41.01,41.03,130300.0,16.9777,16.9942,16.9447,16.9529,130300.0
2009-03-27 09:45:00,41.02,41.11,41.0,41.1,87800.0,16.9488,16.986,16.9405,16.9818,87800.0
2009-03-27 09:50:00,41.09,41.14,40.97,41.13,89300.0,16.9777,16.9984,16.9281,16.9942,89300.0
2009-03-27 09:55:00,41.14,41.23,41.03,41.09,145000.0,16.9984,17.0356,16.9529,16.9777,145000.0
2009-03-27 10:00:00,41.09,41.15,40.96,41.03,120600.0,16.9777,17.0025,16.924,16.9529,120600.0
2009-03-27 10:05:00,41.02,41.04,40.79,40.8,154300.0,16.9488,16.9571,16.8538,16.8579,154300.0
2009-03-27 10:10:00,40.8,40.95,40.77,40.91,105900.0,16.8579,16.9199,16.8455,16.9033,105900.0
2009-03-27 10:15:00,40.9,40.93,40.81,40.93,64300.0,16.8992,16.9116,16.862,16.9116,64300.0
2009-03-27 10:20:00,40.93,41.04,40.89,40.99,114000.0,16.9116,16.9571,16.8951,16.9364,114000.0
2009-03-27 10:25:00,40.99,41.02,40.84,40.91,90900.0,16.9364,16.9488,16.8744,16.9033,90900.0
2009-03-27 10:30:00,40.92,40.95,40.8,40.94,69500.0,16.9075,16.9199,16.8579,16.9157,69500.0
2009-03-27 10:35:00,40.95,41.03,40.92,40.95,84200.0,16.9199,16.9529,16.9075,16.9199,84200.0
2009-03-27 10:40:00,40.94,41.03,40.87,40.91,64600.0,16.9157,16.9529,16.8868,16.9033,64600.0
2009-03-27 10:45:00,40.92,41.0,40.86,40.86,58200.0,16.9075,16.9405,16.8827,16.8827,58200.0
2009-03-27 10:50:00,40.86,41.06,40.85,40.99,61900.0,16.8827,16.9653,16.8785,16.9364,61900.0
2009-03-27 10:55:00,40.98,41.08,40.95,40.97,73000.0,16.9323,16.9736,16.9199,16.9281,73000.0
2009-03-27 11:00:00,40.97,41.03,40.92,41.0,80200.0,16.9281,16.9529,16.9075,16.9405,80200.0
2009-03-27 11:05:00,41.01,41.15,40.97,41.01,106500.0,16.9447,17.0025,16.9281,16.9447,106500.0
2009-03-27 11:10:00,41.0,41.13,40.95,41.13,83200.0,16.9405,16.9942,16.9199,16.9942,83200.0
2009-03-27 11:15:00,41.14,41.14,40.99,40.99,73200.0,16.9984,16.9984,16.9364,16.9364,73200.0
2009-03-27 11:20:00,40.98,41.08,40.97,40.99,76200.0,16.9323,16.9736,16.9281,16.9364,76200.0
2009-03-27 11:25:00,40.99,41.08,40.93,40.98,64400.0,16.9364,16.9736,16.9116,16.9323,64400.0
2009-03-27 11:30:00,40.96,41.0,40.91,40.97,73500.0,16.924,16.9405,16.9033,16.9281,73500.0
2009-03-27 11:35:00,40.97,41.02,40.95,40.96,50100.0,16.9281,16.9488,16.9199,16.924,50100.0
2009-03-27 11:40:00,40.96,41.08,40.92,41.05,70100.0,16.924,16.9736,16.9075,16.9612,70100.0
2009-03-27 11:45:00,41.06,41.13,41.05,41.08,83400.0,16.9653,16.9942,16.9612,16.9736,83400.0
2009-03-27 11:50:00,41.09,41.15,41.02,41.05,87600.0,16.9777,17.0025,16.9488,16.9612,87600.0
2009-03-27 11:55:00,41.04,41.12,41.0,41.09,102200.0,16.9571,16.9901,16.9405,16.9777,102200.0
2009-03-27 12:00:00,41.09,41.17,41.08,41.15,66300.0,16.9777,17.0108,16.9736,17.0025,66300.0
2009-03-27 12:05:00,41.15,41.2,41.11,41.17,58600.0,17.0025,17.0232,16.986,17.0108,58600.0
2009-03-27 12:10:00,41.17,41.19,41.13,41.17,75300.0,17.0108,17.019,16.9942,17.0108,75300.0
2009-03-27 12:15:00,41.17,41.17,41.03,41.1,71000.0,17.0108,17.0108,16.9529,16.9818,71000.0
2009-03-27 12:20:00,41.1,41.11,41.0,41.0,53200.0,16.9818,16.986,16.9405,16.9405,53200.0
2009-03-27 12:25:00,41.01,41.01,40.88,40.89,86100.0,16.9447,16.9447,16.8909,16.8951,86100.0
2009-03-27 12:30:00,40.9,40.96,40.9,40.94,56200.0,16.8992,16.924,16.8992,16.9157,56200.0
2009-03-27 12:35:00,40.93,41.05,40.93,40.96,79700.0,16.9116,16.9612,16.9116,16.924,79700.0
2009-03-27 12:40:00,40.97,41.04,40.97,41.01,71100.0,16.9281,16.9571,16.9281,16.9447,71100.0
2009-03-27 12:45:00,41.01,41.08,41.0,41.0,45800.0,16.9447,16.9736,16.9405,16.9405,45800.0
2009-03-27 12:50:00,41.0,41.02,40.9,40.9,56700.0,16.9405,16.9488,16.8992,16.8992,56700.0
2009-03-27 12:55:00,40.9,40.95,40.86,40.91,97600.0,16.8992,16.9199,16.8827,16.9033,97600.0
2009-03-27 13:00:00,40.91,40.93,40.88,40.91,43900.0,16.9033,16.9116,16.8909,16.9033,43900.0
2009-03-27 13:05:00,40.9,40.94,40.87,40.87,67300.0,16.8992,16.9157,16.8868,16.8868,67300.0
2009-03-27 13:10:00,40.86,40.89,40.8,40.87,70200.0,16.8827,16.8951,16.8579,16.8868,70200.0
2009-03-27 13:15:00,40.85,40.93,40.84,40.88,64100.0,16.8785,16.9116,16.8744,16.8909,64100.0
2009-03-27 13:20:00,40.89,40.93,40.87,40.9,33200.0,16.8951,16.9116,16.8868,16.8992,33200.0
2009-03-27 13:25:00,40.9,40.96,40.87,40.9,77400.0,16.8992,16.924,16.8868,16.8992,77400.0
2009-03-27 13:30:00,40.89,41.03,40.88,41.01,66000.0,16.8951,16.9529,16.8909,16.9447,66000.0
2009-03-27 13:35:00,41.01,41.01,40.91,40.95,71600.0,16.9447,16.9447,16.9033,16.9199,71600.0
2009-03-27 13:40:00,40.94,40.98,40.75,40.78,111400.0,16.9157,16.9323,16.8372,16.8496,111400.0
2009-03-27 13:45:00,40.79,40.85,40.76,40.81,56600.0,16.8538,16.8785,16.8414,16.862,56600.0
2009-03-27 13:50:00,40.82,40.82,40.73,40.73,50600.0,16.8662,16.8662,16.829,16.829,50600.0
2009-03-27 13:55:00,40.73,40.83,40.73,40.82,59700.0,16.829,16.8703,16.829,16.8662,59700.0
2009-03-27 14:00:00,40.82,40.87,40.77,40.84,85600.0,16.8662,16.8868,16.8455,16.8744,85600.0
2009-03-27 14:05:00,40.84,40.9,40.83,40.88,62100.0,16.8744,16.8992,16.8703,16.8909,62100.0
2009-03-27 14:10:00,40.87,40.96,40.85,40.92,46300.0,16.8868,16.924,16.8785,16.9075,46300.0
2009-03-27 14:15:00,40.93,40.95,40.89,40.94,54600.0,16.9116,16.9199,16.8951,16.9157,54600.0
2009-03-27 14:20:00,40.94,41.05,40.89,40.99,80300.0,16.9157,16.9612,16.8951,16.9364,80300.0
2009-03-27 14:25:00,41.0,41.04,40.97,40.97,44400.0,16.9405,16.9571,16.9281,16.9281,44400.0
2009-03-27 14:30:00,40.97,41.01,40.86,40.96,93300.0,16.9281,16.9447,16.8827,16.924,93300.0
2009-03-27 14:35:00,40.95,41.0,40.89,40.91,76200.0,16.9199,16.9405,16.8951,16.9033,76200.0
2009-03-27 14:40:00,40.91,41.02,40.9,40.93,66600.0,16.9033,16.9488,16.8992,16.9116,66600.0
2009-03-27 14:45:00,40.91,40.95,40.83,40.92,88900.0,16.9033,16.9199,16.8703,16.9075,88900.0
2009-03-27 14:50:00,40.91,40.93,40.87,40.93,83300.0,16.9033,16.9116,16.8868,16.9116,83300.0
2009-03-27 14:55:00,40.93,41.07,40.88,41.06,66800.0,16.9116,16.9694,16.8909,16.9653,66800.0
2009-03-27 15:00:00,41.06,41.16,41.06,41.11,81700.0,16.9653,17.0066,16.9653,16.986,81700.0
2009-03-27 15:05:00,41.1,41.15,41.1,41.13,57700.0,16.9818,17.0025,16.9818,16.9942,57700.0
2009-03-27 15:10:00,41.13,41.19,41.04,41.06,60600.0,16.9942,17.019,16.9571,16.9653,60600.0
2009-03-27 15:15:00,41.06,41.15,41.03,41.12,41000.0,16.9653,17.0025,16.9529,16.9901,41000.0
2009-03-27 15:20:00,41.12,41.15,41.07,41.1,72100.0,16.9901,17.0025,16.9694,16.9818,72100.0
2009-03-27 15:25:00,41.1,41.12,40.97,41.04,91900.0,16.9818,16.9901,16.9281,16.9571,91900.0
2009-03-27 15:30:00,41.03,41.12,41.01,41.03,109600.0,16.9529,16.9901,16.9447,16.9529,109600.0
2009-03-27 15:35:00,41.01,41.02,40.91,40.93,139100.0,16.9447,16.9488,16.9033,16.9116,139100.0
2009-03-27 15:40:00,40.94,41.06,40.9,40.99,151300.0,16.9157,16.9653,16.8992,16.9364,151300.0
2009-03-27 15:45:00,40.98,41.09,40.95,41.04,121900.0,16.9323,16.9777,16.9199,16.9571,121900.0
2009-03-27 15:50:00,41.05,41.11,40.99,41.0,112600.0,16.9612,16.986,16.9364,16.9405,112600.0
2009-03-27 15:55:00,40.99,41.0,40.87,40.96,140400.0,16.9364,16.9405,16.8868,16.924,140400.0
2009-03-30 09:30:00,39.5,39.64,39.44,39.61,301200.0,16.3207,16.3786,16.296,16.3662,301200.0
2009-03-30 09:35:00,39.59,39.64,39.51,39.54,131100.0,16.3579,16.3786,16.3249,16.3373,131100.0
2009-03-30 09:40:00,39.54,39.55,39.38,39.38,134900.0,16.3373,16.3414,16.2712,16.2712,134900.0
2009-03-30 09:45:00,39.38,39.52,39.35,39.48,92700.0,16.2712,16.329,16.2588,16.3125,92700.0
2009-03-30 09:50:00,39.47,39.52,39.33,39.48,111600.0,16.3084,16.329,16.2505,16.3125,111600.0
2009-03-30 09:55:00,39.47,39.51,39.4,39.51,85300.0,16.3084,16.3249,16.2794,16.3249,85300.0
2009-03-30 10:00:00,39.46,39.53,39.41,39.46,87800.0,16.3042,16.3331,16.2836,16.3042,87800.0
2009-03-30 10:05:00,39.46,39.57,39.39,39.55,110800.0,16.3042,16.3497,16.2753,16.3414,110800.0
2009-03-30 10:10:00,39.55,39.6,39.52,39.54,95600.0,16.3414,16.3621,16.329,16.3373,95600.0
2009-03-30 10:15:00,39.53,39.53,39.42,39.47,104500.0,16.3331,16.3331,16.2877,16.3084,104500.0
2009-03-30 10:20:00,39.48,39.48,39.38,39.39,145300.0,16.3125,16.3125,16.2712,16.2753,145300.0
2009-03-30 10:25:00,39.38,39.49,39.36,39.39,118800.0,16.2712,16.3166,16.2629,16.2753,118800.0
2009-03-30 10:30:00,39.39,39.39,39.19,39.27,203000.0,16.2753,16.2753,16.1927,16.2257,203000.0
2009-03-30 10:35:00,39.26,39.27,39.15,39.23,84500.0,16.2216,16.2257,16.1761,16.2092,84500.0
2009-03-30 10:40:00,39.23,39.25,39.18,39.19,77600.0,16.2092,16.2175,16.1885,16.1927,77600.0
2009-03-30 10:45:00,39.19,39.27,39.14,39.22,134800.0,16.1927,16.2257,16.172,16.2051,134800.0
2009-03-30 10:50:00,39.23,39.35,39.21,39.34,112100.0,16.2092,16.2588,16.2009,16.2546,112100.0
2009-03-30 10:55:00,39.34,39.36,39.27,39.28,77200.0,16.2546,16.2629,16.2257,16.2298,77200.0
2009-03-30 11:00:00,39.28,39.31,39.22,39.24,40400.0,16.2298,16.2422,16.2051,16.2133,40400.0
2009-03-30 11:05:00,39.24,39.28,39.19,39.25,88900.0,16.2133,16.2298,16.1927,16.2175,88900.0
2009-03-30 11:10:00,39.25,39.39,39.23,39.36,89000.0,16.2175,16.2753,16.2092,16.2629,89000.0
2009-03-30 11:15:00,39.37,39.44,39.26,39.34,71400.0,16.267,16.296,16.2216,16.2546,71400.0
2009-03-30 11:20:00,39.34,39.5,39.32,39.35,116100.0,16.2546,16.3207,16.2464,16.2588,116100.0
2009-03-30 11:25:00,39.35,39.45,39.27,39.27,82100.0,16.2588,16.3001,16.2257,16.2257,82100.0
2009-03-30 11:30:00,39.27,39.3,39.19,39.19,93100.0,16.2257,16.2381,16.1927,16.1927,93100.0
2009-03-30 11:35:00,39.19,39.25,39.16,39.18,67500.0,16.1927,16.2175,16.1803,16.1885,67500.0
2009-03-30 11:40:00,39.19,39.25,39.15,39.2,58000.0,16.1927,16.2175,16.1761,16.1968,58000.0
2009-03-30 11:45:00,39.19,39.24,39.15,39.16,63100.0,16.1927,16.2133,16.1761,16.1803,63100.0
2009-03-30 11:50:00,39.16,39.17,39.11,39.11,55600.0,16.1803,16.1844,16.1596,16.1596,55600.0
2009-03-30 11:55:00,39.12,39.18,39.1,39.17,77200.0,16.1637,16.1885,16.1555,16.1844,77200.0
2009-03-30 12:00:00,39.18,39.19,39.08,39.1,64900.0,16.1885,16.1927,16.1472,16.1555,64900.0
2009-03-30 12:05:00,39.1,39.12,39.07,39.1,104000.0,16.1555,16.1637,16.1431,16.1555,104000.0
2009-03-30 12:10:00,39.1,39.16,39.07,39.09,83100.0,16.1555,16.1803,16.1431,16.1513,83100.0
2009-03-30 12:15:00,39.1,39.26,39.09,39.23,82600.0,16.1555,16.2216,16.1513,16.2092,82600.0
2009-03-30 12:20:00,39.23,39.31,39.16,39.3,90600.0,16.2092,16.2422,16.1803,16.2381,90600.0
2009-03-30 12:25:00,39.3,39.3,39.21,39.23,61500.0,16.2381,16.2381,16.2009,16.2092,61500.0
2009-03-30 12:30:00,39.23,39.23,39.12,39.15,60600.0,16.2092,16.2092,16.1637,16.1761,60600.0
2009-03-30 12:35:00,39.15,39.17,39.11,39.15,60600.0,16.1761,16.1844,16.1596,16.1761,60600.0
2009-03-30 12:40:00,39.14,39.16,39.11,39.13,47600.0,16.172,16.1803,16.1596,16.1679,47600.0
2009-03-30 12:45:00,39.13,39.17,39.12,39.17,48000.0,16.1679,16.1844,16.1637,16.1844,48000.0
2009-03-30 12:50:00,39.17,39.19,39.14,39.17,32700.0,16.1844,16.1927,16.172,16.1844,32700.0
2009-03-30 12:55:00,39.17,39.17,39.12,39.15,35100.0,16.1844,16.1844,16.1637,16.1761,35100.0
2009-03-30 13:00:00,39.15,39.18,39.11,39.17,41500.0,16.1761,16.1885,16.1596,16.1844,41500.0
2009-03-30 13:05:00,39.17,39.17,39.11,39.11,67100.0,16.1844,16.1844,16.1596,16.1596,67100.0
2009-03-30 13:10:00,39.11,39.2,39.1,39.15,41700.0,16.1596,16.1968,16.1555,16.1761,41700.0
2009-03-30 13:15:00,39.14,39.17,39.13,39.13,36600.0,16.172,16.1844,16.1679,16.1679,36600.0
2009-03-30 13:20:00,39.12,39.12,39.07,39.07,52600.0,16.1637,16.1637,16.1431,16.1431,52600.0
2009-03-30 13:25:00,39.08,39.22,39.08,39.14,83000.0,16.1472,16.2051,16.1472,16.172,83000.0
2009-03-30 13:30:00,39.14,39.2,39.1,39.12,76200.0,16.172,16.1968,16.1555,16.1637,76200.0
2009-03-30 13:35:00,39.12,39.12,39.0,39.04,144600.0,16.1637,16.1637,16.1142,16.1307,144600.0
2009-03-30 13:40:00,39.04,39.09,39.03,39.05,27800.0,16.1307,16.1513,16.1266,16.1348,27800.0
2009-03-30 13:45:00,39.07,39.07,38.98,39.02,143600.0,16.1431,16.1431,16.1059,16.1224,143600.0
2009-03-30 13:50:00,39.02,39.03,38.99,39.01,30400.0,16.1224,16.1266,16.11,16.1183,30400.0
2009-03-30 13:55:00,39.0,39.0,38.96,38.97,37800.0,16.1142,16.1142,16.0976,16.1018,37800.0
2009-03-30 14:00:00,38.97,39.02,38.95,38.98,41400.0,16.1018,16.1224,16.0935,16.1059,41400.0
2009-03-30 14:05:00,38.98,39.04,38.97,38.99,52800.0,16.1059,16.1307,16.1018,16.11,52800.0
2009-03-30 14:10:00,38.98,39.2,38.98,39.17,104500.0,16.1059,16.1968,16.1059,16.1844,104500.0
2009-03-30 14:15:00,39.17,39.18,39.1,39.13,56300.0,16.1844,16.1885,16.1555,16.1679,56300.0
2009-03-30 14:20:00,39.12,39.15,39.03,39.1,53200.0,16.1637,16.1761,16.1266,16.1555,53200.0
2009-03-30 14:25:00,39.09,39.13,38.98,39.02,60600.0,16.1513,16.1679,16.1059,16.1224,60600.0
2009-03-30 14:30:00,39.02,39.12,39.0,39.11,50600.0,16.1224,16.1637,16.1142,16.1596,50600.0
2009-03-30 14:35:00,39.12,39.12,39.04,39.05,55600.0,16.1637,16.1637,16.1307,16.1348,55600.0
2009-03-30 14:40:00,39.05,39.06,38.96,38.96,81800.0,16.1348,16.1389,16.0976,16.0976,81800.0
2009-03-30 14:45:00,38.97,39.07,38.96,39.05,62000.0,16.1018,16.1431,16.0976,16.1348,62000.0
2009-03-30 14:50:00,39.04,39.06,39.0,39.04,69100.0,16.1307,16.1389,16.1142,16.1307,69100.0
2009-03-30 14:55:00,39.04,39.05,38.99,39.0,54800.0,16.1307,16.1348,16.11,16.1142,54800.0
2009-03-30 15:00:00,38.99,39.1,38.99,39.07,49800.0,16.11,16.1555,16.11,16.1431,49800.0
2009-03-30 15:05:00,39.07,39.14,39.02,39.13,72200.0,16.1431,16.172,16.1224,16.1679,72200.0
2009-03-30 15:10:00,39.13,39.24,39.09,39.13,123800.0,16.1679,16.2133,16.1513,16.1679,123800.0
2009-03-30 15:15:00,39.13,39.21,39.03,39.03,132000.0,16.1679,16.2009,16.1266,16.1266,132000.0
2009-03-30 15:20:00,39.03,39.29,38.99,39.2,213500.0,16.1266,16.234,16.11,16.1968,213500.0
2009-03-30 15:25:00,39.21,39.28,39.15,39.18,146800.0,16.2009,16.2298,16.1761,16.1885,146800.0
2009-03-30 15:30:00,39.18,39.3,39.17,39.27,129600.0,16.1885,16.2381,16.1844,16.2257,129600.0
2009-03-30 15:35:00,39.27,39.39,39.2,39.22,202600.0,16.2257,16.2753,16.1968,16.2051,202600.0
2009-03-30 15:40:00,39.22,39.27,39.13,39.26,173100.0,16.2051,16.2257,16.1679,16.2216,173100.0
2009-03-30 15:45:00,39.26,39.36,39.21,39.26,169200.0,16.2216,16.2629,16.2009,16.2216,169200.0
2009-03-30 15:50:00,39.26,39.43,39.25,39.25,327200.0,16.2216,16.2918,16.2175,16.2175,327200.0
2009-03-30 15:55:00,39.25,39.39,39.25,39.37,243300.0,16.2175,16.2753,16.2175,16.267,243300.0
2009-03-31 09:30:00,40.27,40.27,40.14,40.18,190800.0,16.6389,16.6389,16.5852,16.6017,190800.0
2009-03-31 09:35:00,40.19,40.21,40.07,40.07,106900.0,16.6058,16.6141,16.5563,16.5563,106900.0
2009-03-31 09:40:00,40.05,40.06,39.83,39.97,213700.0,16.548,16.5521,16.4571,16.5149,213700.0
2009-03-31 09:45:00,39.98,40.0,39.88,39.94,61500.0,16.5191,16.5273,16.4778,16.5025,61500.0
2009-03-31 09:50:00,39.94,39.97,39.87,39.95,117700.0,16.5025,16.5149,16.4736,16.5067,117700.0
2009-03-31 09:55:00,39.94,40.15,39.93,40.02,150300.0,16.5025,16.5893,16.4984,16.5356,150300.0
2009-03-31 10:00:00,40.01,40.1,39.92,40.08,106400.0,16.5315,16.5687,16.4943,16.5604,106400.0
2009-03-31 10:05:00,40.09,40.29,40.09,40.27,106400.0,16.5645,16.6472,16.5645,16.6389,106400.0
2009-03-31 10:10:00,40.27,40.31,40.17,40.17,88400.0,16.6389,16.6554,16.5976,16.5976,88400.0
2009-03-31 10:15:00,40.17,40.31,40.14,40.3,130800.0,16.5976,16.6554,16.5852,16.6513,130800.0
2009-03-31 10:20:00,40.3,40.4,40.24,40.32,133300.0,16.6513,16.6926,16.6265,16.6596,133300.0
2009-03-31 10:25:00,40.3,40.47,40.26,40.47,120800.0,16.6513,16.7215,16.6348,16.7215,120800.0
2009-03-31 10:30:00,40.48,40.57,40.46,40.56,107000.0,16.7257,16.7629,16.7174,16.7587,107000.0
2009-03-31 10:35:00,40.56,40.61,40.48,40.48,56100.0,16.7587,16.7794,16.7257,16.7257,56100.0
2009-03-31 10:40:00,40.48,40.61,40.44,40.6,44500.0,16.7257,16.7794,16.7091,16.7753,44500.0
2009-03-31 10:45:00,40.59,40.7,40.59,40.61,86700.0,16.7711,16.8166,16.7711,16.7794,86700.0
2009-03-31 10:50:00,40.61,40.61,40.51,40.57,53900.0,16.7794,16.7794,16.7381,16.7629,53900.0
2009-03-31 10:55:00,40.56,40.64,40.51,40.57,150000.0,16.7587,16.7918,16.7381,16.7629,150000.0
2009-03-31 11:00:00,40.58,40.72,40.55,40.68,82000.0,16.767,16.8248,16.7546,16.8083,82000.0
2009-03-31 11:05:00,40.69,40.8,40.67,40.8,54800.0,16.8124,16.8579,16.8042,16.8579,54800.0
2009-03-31 11:10:00,40.79,40.83,40.66,40.67,71200.0,16.8538,16.8703,16.8,16.8042,71200.0
2009-03-31 11:15:00,40.67,40.69,40.62,40.66,91100.0,16.8042,16.8124,16.7835,16.8,91100.0
2009-03-31 11:20:00,40.67,40.7,40.6,40.67,77000.0,16.8042,16.8166,16.7753,16.8042,77000.0
2009-03-31 11:25:00,40.67,40.81,40.64,40.8,109900.0,16.8042,16.862,16.7918,16.8579,109900.0
2009-03-31 11:30:00,40.78,40.79,40.7,40.7,56600.0,16.8496,16.8538,16.8166,16.8166,56600.0
2009-03-31 11:35:00,40.69,40.72,40.58,40.58,71700.0,16.8124,16.8248,16.767,16.767,71700.0
2009-03-31 11:40:00,40.58,40.58,40.53,40.58,43400.0,16.767,16.767,16.7463,16.767,43400.0
2009-03-31 11:45:00,40.58,40.75,40.58,40.74,56700.0,16.767,16.8372,16.767,16.8331,56700.0
2009-03-31 11:50:00,40.75,40.76,40.7,40.72,42800.0,16.8372,16.8414,16.8166,16.8248,42800.0
2009-03-31 11:55:00,40.72,40.73,40.59,40.6,46300.0,16.8248,16.829,16.7711,16.7753,46300.0
2009-03-31 12:00:00,40.6,40.61,40.51,40.54,64100.0,16.7753,16.7794,16.7381,16.7505,64100.0
2009-03-31 12:05:00,40.54,40.58,40.54,40.55,32000.0,16.7505,16.767,16.7505,16.7546,32000.0
2009-03-31 12:10:00,40.55,40.56,40.53,40.56,32500.0,16.7546,16.7587,16.7463,16.7587,32500.0
2009-03-31 12:15:00,40.56,40.59,40.54,40.54,37100.0,16.7587,16.7711,16.7505,16.7505,37100.0
2009-03-31 12:20:00,40.53,40.54,40.41,40.42,43700.0,16.7463,16.7505,16.6967,16.7009,43700.0
2009-03-31 12:25:00,40.42,40.44,40.37,40.37,40500.0,16.7009,16.7091,16.6802,16.6802,40500.0
2009-03-31 12:30:00,40.37,40.41,40.32,40.37,54400.0,16.6802,16.6967,16.6596,16.6802,54400.0
2009-03-31 12:35:00,40.36,40.42,40.36,40.39,37500.0,16.6761,16.7009,16.6761,16.6885,37500.0
2009-03-31 12:40:00,40.39,40.45,40.39,40.41,32600.0,16.6885,16.7133,16.6885,16.6967,32600.0
2009-03-31 12:45:00,40.41,40.41,40.33,40.34,44400.0,16.6967,16.6967,16.6637,16.6678,44400.0
2009-03-31 12:50:00,40.34,40.46,40.33,40.44,46800.0,16.6678,16.7174,16.6637,16.7091,46800.0
2009-03-31 12:55:00,40.44,40.48,40.43,40.43,36600.0,16.7091,16.7257,16.705,16.705,36600.0
2009-03-31 13:00:00,40.43,40.49,40.4,40.46,40000.0,16.705,16.7298,16.6926,16.7174,40000.0
2009-03-31 13:05:00,40.47,40.52,40.45,40.5,41700.0,16.7215,16.7422,16.7133,16.7339,41700.0
2009-03-31 13:10:00,40.5,40.54,40.5,40.51,36500.0,16.7339,16.7505,16.7339,16.7381,36500.0
2009-03-31 13:15:00,40.51,40.54,40.46,40.48,41400.0,16.7381,16.7505,16.7174,16.7257,41400.0
2009-03-31 13:20:00,40.48,40.53,40.45,40.46,30400.0,16.7257,16.7463,16.7133,16.7174,30400.0
2009-03-31 13:25:00,40.46,40.47,40.42,40.46,35700.0,16.7174,16.7215,16.7009,16.7174,35700.0
2009-03-31 13:30:00,40.46,40.55,40.45,40.55,40500.0,16.7174,16.7546,16.7133,16.7546,40500.0
2009-03-31 13:35:00,40.55,40.55,40.48,40.49,24300.0,16.7546,16.7546,16.7257,16.7298,24300.0
2009-03-31 13:40:00,40.48,40.48,40.43,40.44,46300.0,16.7257,16.7257,16.705,16.7091,46300.0
2009-03-31 13:45:00,40.45,40.53,40.43,40.49,59100.0,16.7133,16.7463,16.705,16.7298,59100.0
2009-03-31 13:50:00,40.49,40.51,40.45,40.47,59400.0,16.7298,16.7381,16.7133,16.7215,59400.0
2009-03-31 13:55:00,40.47,40.59,40.47,40.58,49000.0,16.7215,16.7711,16.7215,16.767,49000.0
2009-03-31 14:00:00,40.59,40.64,40.55,40.57,70200.0,16.7711,16.7918,16.7546,16.7629,70200.0
2009-03-31 14:05:00,40.55,40.64,40.55,40.62,54600.0,16.7546,16.7918,16.7546,16.7835,54600.0
2009-03-31 14:10:00,40.63,40.71,40.59,40.68,51500.0,16.7876,16.8207,16.7711,16.8083,51500.0
2009-03-31 14:15:00,40.7,40.73,40.64,40.7,56900.0,16.8166,16.829,16.7918,16.8166,56900.0
2009-03-31 14:20:00,40.69,40.7,40.61,40.65,52600.0,16.8124,16.8166,16.7794,16.7959,52600.0
2009-03-31 14:25:00,40.66,40.66,40.56,40.59,67000.0,16.8,16.8,16.7587,16.7711,67000.0
2009-03-31 14:30:00,40.59,40.65,40.58,40.63,50900.0,16.7711,16.7959,16.767,16.7876,50900.0
2009-03-31 14:35:00,40.63,40.73,40.62,40.73,78300.0,16.7876,16.829,16.7835,16.829,78300.0
2009-03-31 14:40:00,40.73,40.75,40.66,40.68,61300.0,16.829,16.8372,16.8,16.8083,61300.0
2009-03-31 14:45:00,40.68,40.71,40.63,40.64,79400.0,16.8083,16.8207,16.7876,16.7918,79400.0
2009-03-31 14:50:00,40.64,40.7,40.62,40.62,73700.0,16.7918,16.8166,16.7835,16.7835,73700.0
2009-03-31 14:55:00,40.63,40.66,40.55,40.57,49000.0,16.7876,16.8,16.7546,16.7629,49000.0
2009-03-31 15:00:00,40.57,40.6,40.49,40.57,100200.0,16.7629,16.7753,16.7298,16.7629,100200.0
2009-03-31 15:05:00,40.56,40.58,40.54,40.56,54100.0,16.7587,16.767,16.7505,16.7587,54100.0
2009-03-31 15:10:00,40.55,40.57,40.45,40.49,127900.0,16.7546,16.7629,16.7133,16.7298,127900.0
2009-03-31 15:15:00,40.49,40.56,40.46,40.54,93200.0,16.7298,16.7587,16.7174,16.7505,93200.0
2009-03-31 15:20:00,40.53,40.57,40.51,40.56,85400.0,16.7463,16.7629,16.7381,16.7587,85400.0
2009-03-31 15:25:00,40.57,40.62,40.56,40.62,69300.0,16.7629,16.7835,16.7587,16.7835,69300.0
2009-03-31 15:30:00,40.61,40.62,40.4,40.45,147900.0,16.7794,16.7835,16.6926,16.7133,147900.0
2009-03-31 15:35:00,40.45,40.48,40.35,40.45,167800.0,16.7133,16.7257,16.672,16.7133,167800.0
2009-03-31 15:40:00,40.45,40.46,40.26,40.26,219800.0,16.7133,16.7174,16.6348,16.6348,219800.0
2009-03-31 15:45:00,40.26,40.33,40.2,40.2,248000.0,16.6348,16.6637,16.61,16.61,248000.0
2009-03-31 15:50:00,40.21,40.34,40.2,40.29,196600.0,16.6141,16.6678,16.61,16.6472,196600.0
2009-03-31 15:55:00,40.29,40.32,40.11,40.12,298300.0,16.6472,16.6596,16.5728,16.5769,298300.0
2009-04-01 09:30:00,39.23,39.26,39.1,39.14,215600.0,16.2092,16.2216,16.1555,16.172,215600.0
2009-04-01 09:35:00,39.14,39.41,39.14,39.37,247800.0,16.172,16.2836,16.172,16.267,247800.0
2009-04-01 09:40:00,39.38,39.43,39.27,39.29,119800.0,16.2712,16.2918,16.2257,16.234,119800.0
2009-04-01 09:45:00,39.27,39.34,39.16,39.16,91400.0,16.2257,16.2546,16.1803,16.1803,91400.0
2009-04-01 09:50:00,39.17,39.33,39.16,39.26,149100.0,16.1844,16.2505,16.1803,16.2216,149100.0
2009-04-01 09:55:00,39.25,39.46,39.23,39.43,141100.0,16.2175,16.3042,16.2092,16.2918,141100.0
2009-04-01 10:00:00,39.44,39.81,39.44,39.77,186700.0,16.296,16.4488,16.296,16.4323,186700.0
2009-04-01 10:05:00,39.77,39.87,39.68,39.77,121000.0,16.4323,16.4736,16.3951,16.4323,121000.0
2009-04-01 10:10:00,39.78,39.91,39.74,39.8,122200.0,16.4364,16.4902,16.4199,16.4447,122200.0
2009-04-01 10:15:00,39.8,39.96,39.75,39.95,96700.0,16.4447,16.5108,16.424,16.5067,96700.0
2009-04-01 10:20:00,39.96,40.15,39.94,40.03,144600.0,16.5108,16.5893,16.5025,16.5397,144600.0
2009-04-01 10:25:00,40.03,40.08,39.87,39.94,91200.0,16.5397,16.5604,16.4736,16.5025,91200.0
2009-04-01 10:30:00,39.92,39.94,39.65,39.7,142700.0,16.4943,16.5025,16.3827,16.4034,142700.0
2009-04-01 10:35:00,39.69,40.06,39.69,40.06,117200.0,16.3993,16.5521,16.3993,16.5521,117200.0
2009-04-01 10:40:00,40.05,40.11,39.89,39.91,72600.0,16.548,16.5728,16.4819,16.4902,72600.0
2009-04-01 10:45:00,39.91,39.98,39.75,39.87,104200.0,16.4902,16.5191,16.424,16.4736,104200.0
2009-04-01 10:50:00,39.87,39.97,39.84,39.9,90200.0,16.4736,16.5149,16.4612,16.486,90200.0
2009-04-01 10:55:00,39.9,40.03,39.9,39.94,90600.0,16.486,16.5397,16.486,16.5025,90600.0
2009-04-01 11:00:00,39.94,39.97,39.89,39.89,46800.0,16.5025,16.5149,16.4819,16.4819,46800.0
2009-04-01 11:05:00,39.88,39.9,39.77,39.78,60100.0,16.4778,16.486,16.4323,16.4364,60100.0
2009-04-01 11:10:00,39.78,39.85,39.73,39.75,39300.0,16.4364,16.4654,16.4158,16.424,39300.0
2009-04-01 11:15:00,39.74,39.85,39.74,39.8,82700.0,16.4199,16.4654,16.4199,16.4447,82700.0
2009-04-01 11:20:00,39.8,39.83,39.78,39.82,56300.0,16.4447,16.4571,16.4364,16.453,56300.0
2009-04-01 11:25:00,39.82,39.84,39.75,39.78,85100.0,16.453,16.4612,16.424,16.4364,85100.0
2009-04-01 11:30:00,39.79,39.87,39.78,39.84,82200.0,16.4406,16.4736,16.4364,16.4612,82200.0
2009-04-01 11:35:00,39.86,39.94,39.85,39.93,40100.0,16.4695,16.5025,16.4654,16.4984,40100.0
2009-04-01 11:40:00,39.94,40.08,39.93,40.02,96100.0,16.5025,16.5604,16.4984,16.5356,96100.0
2009-04-01 11:45:00,40.02,40.05,39.9,39.95,46200.0,16.5356,16.548,16.486,16.5067,46200.0
2009-04-01 11:50:00,39.95,40.02,39.94,39.97,36700.0,16.5067,16.5356,16.5025,16.5149,36700.0
2009-04-01 11:55:00,39.97,40.06,39.97,40.05,35700.0,16.5149,16.5521,16.5149,16.548,35700.0
2009-04-01 12:00:00,40.06,40.09,40.03,40.07,44600.0,16.5521,16.5645,16.5397,16.5563,44600.0
2009-04-01 12:05:00,40.06,40.17,40.03,40.16,61600.0,16.5521,16.5976,16.5397,16.5934,61600.0
2009-04-01 12:10:00,40.16,40.19,40.1,40.13,44000.0,16.5934,16.6058,16.5687,16.5811,44000.0
2009-04-01 12:15:00,40.13,40.19,40.03,40.03,47000.0,16.5811,16.6058,16.5397,16.5397,47000.0
2009-04-01 12:20:00,40.04,40.13,40.02,40.12,47100.0,16.5439,16.5811,16.5356,16.5769,47100.0
2009-04-01 12:25:00,40.13,40.13,40.06,40.11,44000.0,16.5811,16.5811,16.5521,16.5728,44000.0
2009-04-01 12:30:00,40.1,40.19,40.08,40.08,46800.0,16.5687,16.6058,16.5604,16.5604,46800.0
2009-04-01 12:35:00,40.09,40.09,39.96,40.04,55800.0,16.5645,16.5645,16.5108,16.5439,55800.0
2009-04-01 12:40:00,40.04,40.09,40.03,40.07,29000.0,16.5439,16.5645,16.5397,16.5563,29000.0
2009-04-01 12:45:00,40.05,40.14,40.02,40.13,46900.0,16.548,16.5852,16.5356,16.5811,46900.0
2009-04-01 12:50:00,40.13,40.14,40.05,40.06,20100.0,16.5811,16.5852,16.548,16.5521,20100.0
2009-04-01 12:55:00,40.06,40.07,39.98,40.0,48500.0,16.5521,16.5563,16.5191,16.5273,48500.0
2009-04-01 13:00:00,39.99,40.07,39.99,40.06,34400.0,16.5232,16.5563,16.5232,16.5521,34400.0
2009-04-01 13:05:00,40.06,40.08,39.95,39.97,63900.0,16.5521,16.5604,16.5067,16.5149,63900.0
2009-04-01 13:10:00,39.97,40.06,39.95,40.05,49900.0,16.5149,16.5521,16.5067,16.548,49900.0
2009-04-01 13:15:00,40.05,40.08,40.04,40.06,21600.0,16.548,16.5604,16.5439,16.5521,21600.0
2009-04-01 13:20:00,40.07,40.16,40.06,40.11,41100.0,16.5563,16.5934,16.5521,16.5728,41100.0
2009-04-01 13:25:00,40.12,40.14,40.09,40.13,25500.0,16.5769,16.5852,16.5645,16.5811,25500.0
2009-04-01 13:30:00,40.13,40.15,40.06,40.08,44700.0,16.5811,16.5893,16.5521,16.5604,44700.0
2009-04-01 13:35:00,40.07,40.25,40.06,40.22,57500.0,16.5563,16.6306,16.5521,16.6182,57500.0
2009-04-01 13:40:00,40.22,40.25,40.19,40.22,76600.0,16.6182,16.6306,16.6058,16.6182,76600.0
2009-04-01 13:45:00,40.23,40.23,40.14,40.18,59200.0,16.6224,16.6224,16.5852,16.6017,59200.0
2009-04-01 13:50:00,40.18,40.38,40.17,40.33,98500.0,16.6017,16.6844,16.5976,16.6637,98500.0
2009-04-01 13:55:00,40.34,40.36,40.29,40.33,47500.0,16.6678,16.6761,16.6472,16.6637,47500.0
2009-04-01 14:00:00,40.36,40.37,40.31,40.35,71800.0,16.6761,16.6802,16.6554,16.672,71800.0
2009-04-01 14:05:00,40.35,40.44,40.34,40.42,46700.0,16.672,16.7091,16.6678,16.7009,46700.0
2009-04-01 14:10:00,40.42,40.47,40.39,40.45,57200.0,16.7009,16.7215,16.6885,16.7133,57200.0
2009-04-01 14:15:00,40.45,40.48,40.42,40.42,78400.0,16.7133,16.7257,16.7009,16.7009,78400.0
2009-04-01 14:20:00,40.42,40.43,40.38,40.42,39600.0,16.7009,16.705,16.6844,16.7009,39600.0
2009-04-01 14:25:00,40.41,40.41,40.28,40.32,65600.0,16.6967,16.6967,16.643,16.6596,65600.0
2009-04-01 14:30:00,40.33,40.44,40.33,40.43,48400.0,16.6637,16.7091,16.6637,16.705,48400.0
2009-04-01 14:35:00,40.44,40.47,40.42,40.43,47800.0,16.7091,16.7215,16.7009,16.705,47800.0
2009-04-01 14:40:00,40.42,40.44,40.3,40.3,38500.0,16.7009,16.7091,16.6513,16.6513,38500.0
2009-04-01 14:45:00,40.29,40.33,40.27,40.33,80000.0,16.6472,16.6637,16.6389,16.6637,80000.0
2009-04-01 14:50:00,40.34,40.45,40.32,40.44,44400.0,16.6678,16.7133,16.6596,16.7091,44400.0
2009-04-01 14:55:00,40.44,40.47,40.38,40.4,55700.0,16.7091,16.7215,16.6844,16.6926,55700.0
2009-04-01 15:00:00,40.41,40.42,40.18,40.22,115600.0,16.6967,16.7009,16.6017,16.6182,115600.0
2009-04-01 15:05:00,40.24,40.33,40.2,40.2,101300.0,16.6265,16.6637,16.61,16.61,101300.0
2009-04-01 15:10:00,40.2,40.22,40.11,40.15,118200.0,16.61,16.6182,16.5728,16.5893,118200.0
2009-04-01 15:15:00,40.15,40.29,40.08,40.24,102500.0,16.5893,16.6472,16.5604,16.6265,102500.0
2009-04-01 15:20:00,40.26,40.27,40.14,40.21,129400.0,16.6348,16.6389,16.5852,16.6141,129400.0
2009-04-01 15:25:00,40.22,40.32,40.2,40.29,70800.0,16.6182,16.6596,16.61,16.6472,70800.0
2009-04-01 15:30:00,40.3,40.36,40.19,40.35,88100.0,16.6513,16.6761,16.6058,16.672,88100.0
2009-04-01 15:35:00,40.35,40.56,40.35,40.55,127400.0,16.672,16.7587,16.672,16.7546,127400.0
2009-04-01 15:40:00,40.56,40.59,40.48,40.5,135900.0,16.7587,16.7711,16.7257,16.7339,135900.0
2009-04-01 15:45:00,40.5,40.55,40.44,40.44,123300.0,16.7339,16.7546,16.7091,16.7091,123300.0
2009-04-01 15:50:00,40.44,40.5,40.36,40.39,163000.0,16.7091,16.7339,16.6761,16.6885,163000.0
2009-04-01 15:55:00,40.38,40.39,40.28,40.37,104400.0,16.6844,16.6885,16.643,16.6802,104400.0
2009-04-02 09:30:00,41.14,41.22,41.11,41.2,213400.0,16.9984,17.0314,16.986,17.0232,213400.0
2009-04-02 09:35:00,41.2,41.28,41.18,41.24,206300.0,17.0232,17.0562,17.0149,17.0397,206300.0
2009-04-02 09:40:00,41.25,41.26,41.12,41.17,133600.0,17.0438,17.048,16.9901,17.0108,133600.0
2009-04-02 09:45:00,41.18,41.25,41.12,41.22,116500.0,17.0149,17.0438,16.9901,17.0314,116500.0
2009-04-02 09:50:00,41.22,41.45,41.09,41.42,178300.0,17.0314,17.1265,16.9777,17.1141,178300.0
2009-04-02 09:55:00,41.42,41.45,41.35,41.39,68800.0,17.1141,17.1265,17.0851,17.1017,68800.0
2009-04-02 10:00:00,41.39,41.48,41.39,41.42,106300.0,17.1017,17.1389,17.1017,17.1141,106300.0
2009-04-02 10:05:00,41.43,41.59,41.41,41.59,133500.0,17.1182,17.1843,17.1099,17.1843,133500.0
2009-04-02 10:10:00,41.58,41.59,41.45,41.53,76900.0,17.1802,17.1843,17.1265,17.1595,76900.0
2009-04-02 10:15:00,41.53,41.73,41.53,41.63,113300.0,17.1595,17.2421,17.1595,17.2008,113300.0
2009-04-02 10:20:00,41.63,41.63,41.47,41.52,71000.0,17.2008,17.2008,17.1347,17.1554,71000.0
2009-04-02 10:25:00,41.5,41.53,41.36,41.37,118500.0,17.1471,17.1595,17.0893,17.0934,118500.0
2009-04-02 10:30:00,41.37,41.5,41.32,41.48,81200.0,17.0934,17.1471,17.0727,17.1389,81200.0
2009-04-02 10:35:00,41.49,41.5,41.4,41.43,82300.0,17.143,17.1471,17.1058,17.1182,82300.0
2009-04-02 10:40:00,41.43,41.56,41.35,41.55,85700.0,17.1182,17.1719,17.0851,17.1678,85700.0
2009-04-02 10:45:00,41.56,41.68,41.55,41.63,120400.0,17.1719,17.2215,17.1678,17.2008,120400.0
2009-04-02 10:50:00,41.65,41.67,41.57,41.63,71000.0,17.2091,17.2174,17.176,17.2008,71000.0
2009-04-02 10:55:00,41.61,41.85,41.59,41.84,147700.0,17.1926,17.2917,17.1843,17.2876,147700.0
2009-04-02 11:00:00,41.83,41.97,41.83,41.94,138900.0,17.2835,17.3413,17.2835,17.3289,138900.0
2009-04-02 11:05:00,41.9,41.95,41.71,41.71,98700.0,17.3124,17.333,17.2339,17.2339,98700.0
2009-04-02 11:10:00,41.71,41.91,41.7,41.91,127300.0,17.2339,17.3165,17.2298,17.3165,127300.0
2009-04-02 11:15:00,41.94,42.15,41.9,42.11,235300.0,17.3289,17.4157,17.3124,17.3992,235300.0
2009-04-02 11:20:00,42.11,42.15,41.98,42.0,124700.0,17.3992,17.4157,17.3454,17.3537,124700.0
2009-04-02 11:25:00,42.0,42.05,41.91,41.94,65000.0,17.3537,17.3744,17.3165,17.3289,65000.0
2009-04-02 11:30:00,41.94,41.94,41.79,41.84,90200.0,17.3289,17.3289,17.2669,17.2876,90200.0
2009-04-02 11:35:00,41.85,41.91,41.83,41.89,88900.0,17.2917,17.3165,17.2835,17.3083,88900.0
2009-04-02 11:40:00,41.89,41.92,41.81,41.81,81000.0,17.3083,17.3207,17.2752,17.2752,81000.0
2009-04-02 11:45:00,41.82,41.86,41.79,41.83,71500.0,17.2793,17.2959,17.2669,17.2835,71500.0
2009-04-02 11:50:00,41.84,41.84,41.77,41.82,47000.0,17.2876,17.2876,17.2587,17.2793,47000.0
2009-04-02 11:55:00,41.82,41.85,41.77,41.83,44900.0,17.2793,17.2917,17.2587,17.2835,44900.0
2009-04-02 12:00:00,41.82,41.9,41.82,41.83,47800.0,17.2793,17.3124,17.2793,17.2835,47800.0
2009-04-02 12:05:00,41.83,41.92,41.82,41.9,54300.0,17.2835,17.3207,17.2793,17.3124,54300.0
2009-04-02 12:10:00,41.89,41.94,41.83,41.92,54300.0,17.3083,17.3289,17.2835,17.3207,54300.0
2009-04-02 12:15:00,41.92,41.95,41.87,41.95,63000.0,17.3207,17.333,17.3,17.333,63000.0
2009-04-02 12:20:00,41.95,42.1,41.94,42.1,69800.0,17.333,17.395,17.3289,17.395,69800.0
2009-04-02 12:25:00,42.1,42.14,42.03,42.06,65400.0,17.395,17.4116,17.3661,17.3785,65400.0
2009-04-02 12:30:00,42.07,42.1,42.03,42.09,48100.0,17.3826,17.395,17.3661,17.3909,48100.0
2009-04-02 12:35:00,42.09,42.1,41.95,41.99,65100.0,17.3909,17.395,17.333,17.3496,65100.0
2009-04-02 12:40:00,41.99,42.0,41.97,42.0,37900.0,17.3496,17.3537,17.3413,17.3537,37900.0
2009-04-02 12:45:00,41.99,42.0,41.95,41.95,41000.0,17.3496,17.3537,17.333,17.333,41000.0
2009-04-02 12:50:00,41.96,42.0,41.94,41.97,69200.0,17.3372,17.3537,17.3289,17.3413,69200.0
2009-04-02 12:55:00,41.96,41.97,41.84,41.86,45600.0,17.3372,17.3413,17.2876,17.2959,45600.0
2009-04-02 13:00:00,41.85,41.87,41.81,41.83,58100.0,17.2917,17.3,17.2752,17.2835,58100.0
2009-04-02 13:05:00,41.83,41.83,41.74,41.78,66400.0,17.2835,17.2835,17.2463,17.2628,66400.0
2009-04-02 13:10:00,41.79,41.92,41.78,41.9,80700.0,17.2669,17.3207,17.2628,17.3124,80700.0
2009-04-02 13:15:00,41.91,41.97,41.88,41.96,68800.0,17.3165,17.3413,17.3041,17.3372,68800.0
2009-04-02 13:20:00,41.97,41.97,41.84,41.9,100600.0,17.3413,17.3413,17.2876,17.3124,100600.0
2009-04-02 13:25:00,41.89,41.97,41.87,41.93,92800.0,17.3083,17.3413,17.3,17.3248,92800.0
2009-04-02 13:30:00,41.92,41.98,41.81,41.93,115600.0,17.3207,17.3454,17.2752,17.3248,115600.0
2009-04-02 13:35:00,41.93,41.99,41.85,41.87,121900.0,17.3248,17.3496,17.2917,17.3,121900.0
2009-04-02 13:40:00,41.86,41.9,41.82,41.88,82900.0,17.2959,17.3124,17.2793,17.3041,82900.0
2009-04-02 13:45:00,41.88,41.99,41.85,41.96,51800.0,17.3041,17.3496,17.2917,17.3372,51800.0
2009-04-02 13:50:00,41.95,41.99,41.94,41.97,50500.0,17.333,17.3496,17.3289,17.3413,50500.0
2009-04-02 13:55:00,41.98,42.0,41.87,41.97,74800.0,17.3454,17.3537,17.3,17.3413,74800.0
2009-04-02 14:00:00,41.98,42.0,41.92,41.96,102000.0,17.3454,17.3537,17.3207,17.3372,102000.0
2009-04-02 14:05:00,41.97,42.0,41.88,41.93,93200.0,17.3413,17.3537,17.3041,17.3248,93200.0
2009-04-02 14:10:00,41.93,41.95,41.86,41.86,39500.0,17.3248,17.333,17.2959,17.2959,39500.0
2009-04-02 14:15:00,41.88,41.9,41.82,41.86,21400.0,17.3041,17.3124,17.2793,17.2959,21400.0
2009-04-02 14:20:00,41.88,41.95,41.85,41.85,39300.0,17.3041,17.333,17.2917,17.2917,39300.0
2009-04-02 14:25:00,41.84,41.99,41.84,41.96,38200.0,17.2876,17.3496,17.2876,17.3372,38200.0
2009-04-02 14:30:00,41.96,42.01,41.96,42.01,53700.0,17.3372,17.3578,17.3372,17.3578,53700.0
2009-04-02 14:35:00,42.0,42.08,42.0,42.05,68200.0,17.3537,17.3868,17.3537,17.3744,68200.0
2009-04-02 14:40:00,42.05,42.13,42.02,42.06,64700.0,17.3744,17.4074,17.362,17.3785,64700.0
2009-04-02 14:45:00,42.05,42.13,42.04,42.06,92600.0,17.3744,17.4074,17.3702,17.3785,92600.0
2009-04-02 14:50:00,42.06,42.07,41.95,41.95,70600.0,17.3785,17.3826,17.333,17.333,70600.0
2009-04-02 14:55:00,41.95,42.06,41.95,42.0,133500.0,17.333,17.3785,17.333,17.3537,133500.0
2009-04-02 15:00:00,41.99,42.11,41.99,42.05,92100.0,17.3496,17.3992,17.3496,17.3744,92100.0
2009-04-02 15:05:00,42.06,42.06,41.86,41.92,97500.0,17.3785,17.3785,17.2959,17.3207,97500.0
2009-04-02 15:10:00,41.92,41.96,41.82,41.88,114400.0,17.3207,17.3372,17.2793,17.3041,114400.0
2009-04-02 15:15:00,41.89,42.0,41.83,41.83,79600.0,17.3083,17.3537,17.2835,17.2835,79600.0
2009-04-02 15:20:00,41.82,41.94,41.78,41.89,96100.0,17.2793,17.3289,17.2628,17.3083,96100.0
2009-04-02 15:25:00,41.89,41.94,41.84,41.9,74000.0,17.3083,17.3289,17.2876,17.3124,74000.0
2009-04-02 15:30:00,41.91,41.96,41.84,41.86,77200.0,17.3165,17.3372,17.2876,17.2959,77200.0
2009-04-02 15:35:00,41.85,41.88,41.75,41.8,134400.0,17.2917,17.3041,17.2504,17.2711,134400.0
2009-04-02 15:40:00,41.79,41.86,41.74,41.74,120400.0,17.2669,17.2959,17.2463,17.2463,120400.0
2009-04-02 15:45:00,41.75,41.76,41.61,41.7,215500.0,17.2504,17.2545,17.1926,17.2298,215500.0
2009-04-02 15:50:00,41.7,41.71,41.54,41.57,214000.0,17.2298,17.2339,17.1636,17.176,214000.0
2009-04-02 15:55:00,41.56,41.59,41.43,41.54,287400.0,17.1719,17.1843,17.1182,17.1636,287400.0
2009-04-03 09:30:00,41.11,41.25,41.06,41.25,200500.0,16.986,17.0438,16.9653,17.0438,200500.0
2009-04-03 09:35:00,41.25,41.57,41.25,41.43,142500.0,17.0438,17.176,17.0438,17.1182,142500.0
2009-04-03 09:40:00,41.43,41.56,41.4,41.56,87600.0,17.1182,17.1719,17.1058,17.1719,87600.0
2009-04-03 09:45:00,41.56,41.56,41.2,41.25,123200.0,17.1719,17.1719,17.0232,17.0438,123200.0
2009-04-03 09:50:00,41.26,41.3,41.18,41.26,123500.0,17.048,17.0645,17.0149,17.048,123500.0
2009-04-03 09:55:00,41.25,41.29,41.16,41.24,131900.0,17.0438,17.0603,17.0066,17.0397,131900.0
2009-04-03 10:00:00,41.23,41.26,40.89,40.98,327900.0,17.0356,17.048,16.8951,16.9323,327900.0
2009-04-03 10:05:00,40.98,41.05,40.84,40.96,143800.0,16.9323,16.9612,16.8744,16.924,143800.0
2009-04-03 10:10:00,40.96,41.05,40.88,40.91,124200.0,16.924,16.9612,16.8909,16.9033,124200.0
2009-04-03 10:15:00,40.9,41.04,40.81,40.84,205400.0,16.8992,16.9571,16.862,16.8744,205400.0
2009-04-03 10:20:00,40.83,40.95,40.77,40.86,136800.0,16.8703,16.9199,16.8455,16.8827,136800.0
2009-04-03 10:25:00,40.86,41.02,40.85,40.95,132900.0,16.8827,16.9488,16.8785,16.9199,132900.0
2009-04-03 10:30:00,40.97,41.01,40.74,40.75,129900.0,16.9281,16.9447,16.8331,16.8372,129900.0
2009-04-03 10:35:00,40.74,40.76,40.6,40.66,136700.0,16.8331,16.8414,16.7753,16.8,136700.0
2009-04-03 10:40:00,40.66,40.71,40.5,40.5,73700.0,16.8,16.8207,16.7339,16.7339,73700.0
2009-04-03 10:45:00,40.5,40.56,40.44,40.51,74000.0,16.7339,16.7587,16.7091,16.7381,74000.0
2009-04-03 10:50:00,40.52,40.71,40.51,40.68,74700.0,16.7422,16.8207,16.7381,16.8083,74700.0
2009-04-03 10:55:00,40.68,40.73,40.62,40.7,94600.0,16.8083,16.829,16.7835,16.8166,94600.0
2009-04-03 11:00:00,40.7,40.71,40.62,40.62,60000.0,16.8166,16.8207,16.7835,16.7835,60000.0
2009-04-03 11:05:00,40.62,40.63,40.49,40.63,72200.0,16.7835,16.7876,16.7298,16.7876,72200.0
2009-04-03 11:10:00,40.62,40.62,40.5,40.54,47400.0,16.7835,16.7835,16.7339,16.7505,47400.0
2009-04-03 11:15:00,40.54,40.61,40.53,40.6,56300.0,16.7505,16.7794,16.7463,16.7753,56300.0
2009-04-03 11:20:00,40.6,40.66,40.51,40.53,61400.0,16.7753,16.8,16.7381,16.7463,61400.0
2009-04-03 11:25:00,40.51,40.66,40.46,40.63,82100.0,16.7381,16.8,16.7174,16.7876,82100.0
2009-04-03 11:30:00,40.61,40.79,40.61,40.78,43200.0,16.7794,16.8538,16.7794,16.8496,43200.0
2009-04-03 11:35:00,40.78,40.89,40.77,40.86,85600.0,16.8496,16.8951,16.8455,16.8827,85600.0
2009-04-03 11:40:00,40.87,40.9,40.8,40.8,73400.0,16.8868,16.8992,16.8579,16.8579,73400.0
2009-04-03 11:45:00,40.8,40.81,40.73,40.77,78100.0,16.8579,16.862,16.829,16.8455,78100.0
2009-04-03 11:50:00,40.77,40.93,40.76,40.91,76900.0,16.8455,16.9116,16.8414,16.9033,76900.0
2009-04-03 11:55:00,40.9,41.0,40.88,41.0,41400.0,16.8992,16.9405,16.8909,16.9405,41400.0
2009-04-03 12:00:00,40.99,41.04,40.97,41.03,59600.0,16.9364,16.9571,16.9281,16.9529,59600.0
2009-04-03 12:05:00,41.03,41.03,40.96,41.0,49400.0,16.9529,16.9529,16.924,16.9405,49400.0
2009-04-03 12:10:00,41.02,41.17,41.0,41.17,45700.0,16.9488,17.0108,16.9405,17.0108,45700.0
2009-04-03 12:15:00,41.17,41.22,41.11,41.14,71200.0,17.0108,17.0314,16.986,16.9984,71200.0
2009-04-03 12:20:00,41.14,41.16,41.09,41.14,34000.0,16.9984,17.0066,16.9777,16.9984,34000.0
2009-04-03 12:25:00,41.15,41.22,41.11,41.21,41300.0,17.0025,17.0314,16.986,17.0273,41300.0
2009-04-03 12:30:00,41.2,41.22,41.14,41.19,63300.0,17.0232,17.0314,16.9984,17.019,63300.0
2009-04-03 12:35:00,41.19,41.25,41.18,41.18,47600.0,17.019,17.0438,17.0149,17.0149,47600.0
2009-04-03 12:40:00,41.18,41.21,41.16,41.21,18500.0,17.0149,17.0273,17.0066,17.0273,18500.0
2009-04-03 12:45:00,41.22,41.22,41.1,41.11,35500.0,17.0314,17.0314,16.9818,16.986,35500.0
2009-04-03 12:50:00,41.12,41.14,41.08,41.13,24500.0,16.9901,16.9984,16.9736,16.9942,24500.0
2009-04-03 12:55:00,41.13,41.13,41.09,41.13,20300.0,16.9942,16.9942,16.9777,16.9942,20300.0
2009-04-03 13:00:00,41.13,41.15,41.11,41.12,42200.0,16.9942,17.0025,16.986,16.9901,42200.0
2009-04-03 13:05:00,41.12,41.15,41.0,41.0,93500.0,16.9901,17.0025,16.9405,16.9405,93500.0
2009-04-03 13:10:00,41.0,41.1,40.98,41.04,59900.0,16.9405,16.9818,16.9323,16.9571,59900.0
2009-04-03 13:15:00,41.03,41.15,41.03,41.15,57600.0,16.9529,17.0025,16.9529,17.0025,57600.0
2009-04-03 13:20:00,41.15,41.15,41.07,41.1,44800.0,17.0025,17.0025,16.9694,16.9818,44800.0
2009-04-03 13:25:00,41.1,41.19,41.08,41.17,62900.0,16.9818,17.019,16.9736,17.0108,62900.0
2009-04-03 13:30:00,41.18,41.21,41.14,41.15,46600.0,17.0149,17.0273,16.9984,17.0025,46600.0
2009-04-03 13:35:00,41.16,41.21,41.11,41.14,113600.0,17.0066,17.0273,16.986,16.9984,113600.0
2009-04-03 13:40:00,41.14,41.16,41.05,41.13,101100.0,16.9984,17.0066,16.9612,16.9942,101100.0
2009-04-03 13:45:00,41.13,41.19,41.11,41.19,42800.0,16.9942,17.019,16.986,17.019,42800.0
2009-04-03 13:50:00,41.18,41.29,41.18,41.29,58100.0,17.0149,17.0603,17.0149,17.0603,58100.0
2009-04-03 13:55:00,41.29,41.31,41.22,41.31,42100.0,17.0603,17.0686,17.0314,17.0686,42100.0
2009-04-03 14:00:00,41.31,41.33,41.23,41.23,68100.0,17.0686,17.0769,17.0356,17.0356,68100.0
2009-04-03 14:05:00,41.23,41.31,41.19,41.3,73000.0,17.0356,17.0686,17.019,17.0645,73000.0
2009-04-03 14:10:00,41.29,41.44,41.28,41.41,106500.0,17.0603,17.1223,17.0562,17.1099,106500.0
2009-04-03 14:15:00,41.42,41.45,41.37,41.44,80000.0,17.1141,17.1265,17.0934,17.1223,80000.0
2009-04-03 14:20:00,41.44,41.45,41.36,41.41,49200.0,17.1223,17.1265,17.0893,17.1099,49200.0
2009-04-03 14:25:00,41.42,41.5,41.4,41.49,70500.0,17.1141,17.1471,17.1058,17.143,70500.0
2009-04-03 14:30:00,41.49,41.5,41.46,41.49,39900.0,17.143,17.1471,17.1306,17.143,39900.0
2009-04-03 14:35:00,41.5,41.52,41.42,41.44,36900.0,17.1471,17.1554,17.1141,17.1223,36900.0
2009-04-03 14:40:00,41.45,41.46,41.38,41.39,41300.0,17.1265,17.1306,17.0975,17.1017,41300.0
2009-04-03 14:45:00,41.39,41.42,41.26,41.27,58300.0,17.1017,17.1141,17.048,17.0521,58300.0
2009-04-03 14:50:00,41.27,41.33,41.26,41.26,66700.0,17.0521,17.0769,17.048,17.048,66700.0
2009-04-03 14:55:00,41.27,41.47,41.27,41.43,127100.0,17.0521,17.1347,17.0521,17.1182,127100.0
2009-04-03 15:00:00,41.43,41.46,41.32,41.32,143100.0,17.1182,17.1306,17.0727,17.0727,143100.0
2009-04-03 15:05:00,41.3,41.34,41.25,41.27,114900.0,17.0645,17.081,17.0438,17.0521,114900.0
2009-04-03 15:10:00,41.27,41.28,40.95,41.12,402700.0,17.0521,17.0562,16.9199,16.9901,402700.0
2009-04-03 15:15:00,41.12,41.17,41.05,41.16,102400.0,16.9901,17.0108,16.9612,17.0066,102400.0
2009-04-03 15:20:00,41.14,41.25,41.08,41.22,75800.0,16.9984,17.0438,16.9736,17.0314,75800.0
2009-04-03 15:25:00,41.22,41.22,41.04,41.07,108500.0,17.0314,17.0314,16.9571,16.9694,108500.0
2009-04-03 15:30:00,41.06,41.14,41.02,41.08,90800.0,16.9653,16.9984,16.9488,16.9736,90800.0
2009-04-03 15:35:00,41.08,41.11,40.92,40.99,112400.0,16.9736,16.986,16.9075,16.9364,112400.0
2009-04-03 15:40:00,40.97,41.2,40.97,41.12,134300.0,16.9281,17.0232,16.9281,16.9901,134300.0
2009-04-03 15:45:00,41.11,41.17,41.05,41.11,133300.0,16.986,17.0108,16.9612,16.986,133300.0
2009-04-03 15:50:00,41.12,41.23,41.12,41.22,119000.0,16.9901,17.0356,16.9901,17.0314,119000.0
2009-04-03 15:55:00,41.22,41.34,41.17,41.26,224000.0,17.0314,17.081,17.0108,17.048,224000.0
2009-04-06 09:30:00,40.1,40.4,40.08,40.4,326000.0,16.5687,16.6926,16.5604,16.6926,326000.0
2009-04-06 09:35:00,40.39,40.53,40.3,40.52,177900.0,16.6885,16.7463,16.6513,16.7422,177900.0
2009-04-06 09:40:00,40.52,40.61,40.43,40.52,179600.0,16.7422,16.7794,16.705,16.7422,179600.0
2009-04-06 09:45:00,40.54,40.62,40.46,40.58,135200.0,16.7505,16.7835,16.7174,16.767,135200.0
2009-04-06 09:50:00,40.56,40.63,40.52,40.58,58400.0,16.7587,16.7876,16.7422,16.767,58400.0
2009-04-06 09:55:00,40.57,40.68,40.54,40.66,61600.0,16.7629,16.8083,16.7505,16.8,61600.0
2009-04-06 10:00:00,40.65,40.82,40.62,40.8,100800.0,16.7959,16.8662,16.7835,16.8579,100800.0
2009-04-06 10:05:00,40.82,40.84,40.65,40.74,93900.0,16.8662,16.8744,16.7959,16.8331,93900.0
2009-04-06 10:10:00,40.74,40.76,40.56,40.56,102500.0,16.8331,16.8414,16.7587,16.7587,102500.0
2009-04-06 10:15:00,40.56,40.66,40.49,40.62,135800.0,16.7587,16.8,16.7298,16.7835,135800.0
2009-04-06 10:20:00,40.6,40.61,40.5,40.6,86300.0,16.7753,16.7794,16.7339,16.7753,86300.0
2009-04-06 10:25:00,40.61,40.7,40.41,40.43,141000.0,16.7794,16.8166,16.6967,16.705,141000.0
2009-04-06 10:30:00,40.42,40.43,40.33,40.37,117400.0,16.7009,16.705,16.6637,16.6802,117400.0
2009-04-06 10:35:00,40.37,40.39,40.26,40.36,127700.0,16.6802,16.6885,16.6348,16.6761,127700.0
2009-04-06 10:40:00,40.36,40.52,40.34,40.41,158900.0,16.6761,16.7422,16.6678,16.6967,158900.0
2009-04-06 10:45:00,40.39,40.51,40.36,40.42,101200.0,16.6885,16.7381,16.6761,16.7009,101200.0
2009-04-06 10:50:00,40.42,40.47,40.38,40.38,58900.0,16.7009,16.7215,16.6844,16.6844,58900.0
2009-04-06 10:55:00,40.38,40.43,40.31,40.33,156100.0,16.6844,16.705,16.6554,16.6637,156100.0
2009-04-06 11:00:00,40.33,40.34,40.18,40.2,131800.0,16.6637,16.6678,16.6017,16.61,131800.0
2009-04-06 11:05:00,40.2,40.2,40.05,40.17,125600.0,16.61,16.61,16.548,16.5976,125600.0
2009-04-06 11:10:00,40.16,40.18,40.04,40.09,89800.0,16.5934,16.6017,16.5439,16.5645,89800.0
2009-04-06 11:15:00,40.09,40.14,40.06,40.14,73300.0,16.5645,16.5852,16.5521,16.5852,73300.0
2009-04-06 11:20:00,40.14,40.16,40.11,40.15,111800.0,16.5852,16.5934,16.5728,16.5893,111800.0
2009-04-06 11:25:00,40.15,40.26,40.13,40.16,104600.0,16.5893,16.6348,16.5811,16.5934,104600.0
2009-04-06 11:30:00,40.16,40.24,40.14,40.23,74600.0,16.5934,16.6265,16.5852,16.6224,74600.0
2009-04-06 11:35:00,40.23,40.31,40.2,40.24,68400.0,16.6224,16.6554,16.61,16.6265,68400.0
2009-04-06 11:40:00,40.23,40.28,40.15,40.19,93700.0,16.6224,16.643,16.5893,16.6058,93700.0
2009-04-06 11:45:00,40.2,40.25,40.15,40.24,61700.0,16.61,16.6306,16.5893,16.6265,61700.0
2009-04-06 11:50:00,40.23,40.26,40.16,40.18,77700.0,16.6224,16.6348,16.5934,16.6017,77700.0
2009-04-06 11:55:00,40.17,40.18,40.11,40.15,65000.0,16.5976,16.6017,16.5728,16.5893,65000.0
2009-04-06 12:00:00,40.15,40.22,40.14,40.14,74300.0,16.5893,16.6182,16.5852,16.5852,74300.0
2009-04-06 12:05:00,40.14,40.2,40.13,40.19,84300.0,16.5852,16.61,16.5811,16.6058,84300.0
2009-04-06 12:10:00,40.2,40.2,40.14,40.17,42500.0,16.61,16.61,16.5852,16.5976,42500.0
2009-04-06 12:15:00,40.17,40.17,40.09,40.09,31400.0,16.5976,16.5976,16.5645,16.5645,31400.0
2009-04-06 12:20:00,40.08,40.1,40.06,40.07,30800.0,16.5604,16.5687,16.5521,16.5563,30800.0
2009-04-06 12:25:00,40.07,40.08,40.02,40.08,54500.0,16.5563,16.5604,16.5356,16.5604,54500.0
2009-04-06 12:30:00,40.08,40.1,40.05,40.06,60600.0,16.5604,16.5687,16.548,16.5521,60600.0
2009-04-06 12:35:00,40.07,40.09,40.04,40.07,48200.0,16.5563,16.5645,16.5439,16.5563,48200.0
2009-04-06 12:40:00,40.07,40.15,40.07,40.13,36100.0,16.5563,16.5893,16.5563,16.5811,36100.0
2009-04-06 12:45:00,40.13,40.16,40.11,40.12,33000.0,16.5811,16.5934,16.5728,16.5769,33000.0
2009-04-06 12:50:00,40.11,40.21,40.1,40.21,33000.0,16.5728,16.6141,16.5687,16.6141,33000.0
2009-04-06 12:55:00,40.2,40.25,40.17,40.24,49900.0,16.61,16.6306,16.5976,16.6265,49900.0
2009-04-06 13:00:00,40.23,40.32,40.23,40.25,58700.0,16.6224,16.6596,16.6224,16.6306,58700.0
2009-04-06 13:05:00,40.25,40.3,40.24,40.27,81800.0,16.6306,16.6513,16.6265,16.6389,81800.0
2009-04-06 13:10:00,40.27,40.39,40.27,40.37,41000.0,16.6389,16.6885,16.6389,16.6802,41000.0
2009-04-06 13:15:00,40.37,40.41,40.31,40.32,97400.0,16.6802,16.6967,16.6554,16.6596,97400.0
2009-04-06 13:20:00,40.31,40.4,40.3,40.4,65000.0,16.6554,16.6926,16.6513,16.6926,65000.0
2009-04-06 13:25:00,40.4,40.4,40.31,40.32,55400.0,16.6926,16.6926,16.6554,16.6596,55400.0
2009-04-06 13:30:00,40.32,40.34,40.27,40.28,55400.0,16.6596,16.6678,16.6389,16.643,55400.0
2009-04-06 13:35:00,40.28,40.29,40.22,40.24,41000.0,16.643,16.6472,16.6182,16.6265,41000.0
2009-04-06 13:40:00,40.25,40.32,40.22,40.31,156200.0,16.6306,16.6596,16.6182,16.6554,156200.0
2009-04-06 13:45:00,40.32,40.46,40.31,40.45,69800.0,16.6596,16.7174,16.6554,16.7133,69800.0
2009-04-06 13:50:00,40.45,40.46,40.4,40.41,28700.0,16.7133,16.7174,16.6926,16.6967,28700.0
2009-04-06 13:55:00,40.41,40.44,40.36,40.41,57200.0,16.6967,16.7091,16.6761,16.6967,57200.0
2009-04-06 14:00:00,40.41,40.44,40.36,40.38,25700.0,16.6967,16.7091,16.6761,16.6844,25700.0
2009-04-06 14:05:00,40.39,40.44,40.39,40.44,70100.0,16.6885,16.7091,16.6885,16.7091,70100.0
2009-04-06 14:10:00,40.45,40.51,40.38,40.44,43600.0,16.7133,16.7381,16.6844,16.7091,43600.0
2009-04-06 14:15:00,40.44,40.44,40.33,40.39,49900.0,16.7091,16.7091,16.6637,16.6885,49900.0
2009-04-06 14:20:00,40.39,40.45,40.36,40.45,51100.0,16.6885,16.7133,16.6761,16.7133,51100.0
2009-04-06 14:25:00,40.45,40.53,40.43,40.47,71100.0,16.7133,16.7463,16.705,16.7215,71100.0
2009-04-06 14:30:00,40.47,40.49,40.31,40.34,126400.0,16.7215,16.7298,16.6554,16.6678,126400.0
2009-04-06 14:35:00,40.34,40.37,40.3,40.33,54700.0,16.6678,16.6802,16.6513,16.6637,54700.0
2009-04-06 14:40:00,40.33,40.33,40.22,40.24,118400.0,16.6637,16.6637,16.6182,16.6265,118400.0
2009-04-06 14:45:00,40.25,40.26,40.2,40.23,161500.0,16.6306,16.6348,16.61,16.6224,161500.0
2009-04-06 14:50:00,40.22,40.36,40.22,40.32,110600.0,16.6182,16.6761,16.6182,16.6596,110600.0
2009-04-06 14:55:00,40.32,40.39,40.3,40.3,60600.0,16.6596,16.6885,16.6513,16.6513,60600.0
2009-04-06 15:00:00,40.29,40.33,40.24,40.32,114600.0,16.6472,16.6637,16.6265,16.6596,114600.0
2009-04-06 15:05:00,40.33,40.38,40.29,40.33,137500.0,16.6637,16.6844,16.6472,16.6637,137500.0
2009-04-06 15:10:00,40.33,40.39,40.28,40.3,74800.0,16.6637,16.6885,16.643,16.6513,74800.0
2009-04-06 15:15:00,40.3,40.47,40.3,40.46,72600.0,16.6513,16.7215,16.6513,16.7174,72600.0
2009-04-06 15:20:00,40.47,40.74,40.44,40.55,286300.0,16.7215,16.8331,16.7091,16.7546,286300.0
2009-04-06 15:25:00,40.56,40.59,40.41,40.49,76400.0,16.7587,16.7711,16.6967,16.7298,76400.0
2009-04-06 15:30:00,40.47,40.63,40.46,40.57,125800.0,16.7215,16.7876,16.7174,16.7629,125800.0
2009-04-06 15:35:00,40.58,40.59,40.45,40.45,117500.0,16.767,16.7711,16.7133,16.7133,117500.0
2009-04-06 15:40:00,40.46,40.55,40.46,40.52,72000.0,16.7174,16.7546,16.7174,16.7422,72000.0
2009-04-06 15:45:00,40.53,40.55,40.49,40.49,73100.0,16.7463,16.7546,16.7298,16.7298,73100.0
2009-04-06 15:50:00,40.5,40.7,40.5,40.7,115900.0,16.7339,16.8166,16.7339,16.8166,115900.0
2009-04-06 15:55:00,40.7,40.73,40.63,40.67,180000.0,16.8166,16.829,16.7876,16.8042,180000.0
2009-04-07 09:30:00,39.5,39.51,39.35,39.38,275300.0,16.3207,16.3249,16.2588,16.2712,275300.0
2009-04-07 09:35:00,39.37,39.41,39.24,39.32,166800.0,16.267,16.2836,16.2133,16.2464,166800.0
2009-04-07 09:40:00,39.3,39.3,39.17,39.26,147800.0,16.2381,16.2381,16.1844,16.2216,147800.0
2009-04-07 09:45:00,39.27,39.35,39.17,39.31,238800.0,16.2257,16.2588,16.1844,16.2422,238800.0
2009-04-07 09:50:00,39.3,39.34,39.22,39.29,84100.0,16.2381,16.2546,16.2051,16.234,84100.0
2009-04-07 09:55:00,39.29,39.45,39.28,39.37,82800.0,16.234,16.3001,16.2298,16.267,82800.0
2009-04-07 10:00:00,39.35,39.45,39.28,39.28,74100.0,16.2588,16.3001,16.2298,16.2298,74100.0
2009-04-07 10:05:00,39.28,39.3,39.24,39.29,125300.0,16.2298,16.2381,16.2133,16.234,125300.0
2009-04-07 10:10:00,39.29,39.34,39.22,39.33,66000.0,16.234,16.2546,16.2051,16.2505,66000.0
2009-04-07 10:15:00,39.34,39.4,39.31,39.37,80500.0,16.2546,16.2794,16.2422,16.267,80500.0
2009-04-07 10:20:00,39.38,39.5,39.36,39.42,98100.0,16.2712,16.3207,16.2629,16.2877,98100.0
2009-04-07 10:25:00,39.41,39.54,39.4,39.51,81400.0,16.2836,16.3373,16.2794,16.3249,81400.0
2009-04-07 10:30:00,39.52,39.73,39.51,39.67,107200.0,16.329,16.4158,16.3249,16.391,107200.0
2009-04-07 10:35:00,39.67,39.79,39.66,39.78,94800.0,16.391,16.4406,16.3869,16.4364,94800.0
2009-04-07 10:40:00,39.78,39.8,39.65,39.7,68900.0,16.4364,16.4447,16.3827,16.4034,68900.0
2009-04-07 10:45:00,39.7,39.73,39.65,39.68,75100.0,16.4034,16.4158,16.3827,16.3951,75100.0
2009-04-07 10:50:00,39.67,39.75,39.63,39.67,76800.0,16.391,16.424,16.3745,16.391,76800.0
2009-04-07 10:55:00,39.67,39.67,39.57,39.6,51100.0,16.391,16.391,16.3497,16.3621,51100.0
2009-04-07 11:00:00,39.6,39.74,39.53,39.72,44300.0,16.3621,16.4199,16.3331,16.4116,44300.0
2009-04-07 11:05:00,39.71,39.74,39.6,39.63,70800.0,16.4075,16.4199,16.3621,16.3745,70800.0
2009-04-07 11:10:00,39.63,39.66,39.56,39.65,51700.0,16.3745,16.3869,16.3455,16.3827,51700.0
2009-04-07 11:15:00,39.63,39.65,39.58,39.63,40400.0,16.3745,16.3827,16.3538,16.3745,40400.0
2009-04-07 11:20:00,39.64,39.75,39.63,39.69,58800.0,16.3786,16.424,16.3745,16.3993,58800.0
2009-04-07 11:25:00,39.69,39.7,39.57,39.57,111300.0,16.3993,16.4034,16.3497,16.3497,111300.0
2009-04-07 11:30:00,39.56,39.72,39.56,39.61,71800.0,16.3455,16.4116,16.3455,16.3662,71800.0
2009-04-07 11:35:00,39.61,39.7,39.6,39.6,59300.0,16.3662,16.4034,16.3621,16.3621,59300.0
2009-04-07 11:40:00,39.62,39.62,39.55,39.56,60000.0,16.3703,16.3703,16.3414,16.3455,60000.0
2009-04-07 11:45:00,39.56,39.65,39.55,39.59,89200.0,16.3455,16.3827,16.3414,16.3579,89200.0
2009-04-07 11:50:00,39.6,39.63,39.57,39.61,44300.0,16.3621,16.3745,16.3497,16.3662,44300.0
2009-04-07 11:55:00,39.62,39.62,39.53,39.56,27600.0,16.3703,16.3703,16.3331,16.3455,27600.0
2009-04-07 12:00:00,39.55,39.59,39.52,39.55,58700.0,16.3414,16.3579,16.329,16.3414,58700.0
2009-04-07 12:05:00,39.55,39.58,39.52,39.58,42700.0,16.3414,16.3538,16.329,16.3538,42700.0
2009-04-07 12:10:00,39.57,39.65,39.56,39.62,42000.0,16.3497,16.3827,16.3455,16.3703,42000.0
2009-04-07 12:15:00,39.62,39.62,39.58,39.61,28300.0,16.3703,16.3703,16.3538,16.3662,28300.0
2009-04-07 12:20:00,39.62,39.69,39.61,39.66,56000.0,16.3703,16.3993,16.3662,16.3869,56000.0
2009-04-07 12:25:00,39.67,39.67,39.55,39.56,44000.0,16.391,16.391,16.3414,16.3455,44000.0
2009-04-07 12:30:00,39.57,39.63,39.56,39.63,65400.0,16.3497,16.3745,16.3455,16.3745,65400.0
2009-04-07 12:35:00,39.62,39.62,39.56,39.56,55900.0,16.3703,16.3703,16.3455,16.3455,55900.0
2009-04-07 12:40:00,39.56,39.61,39.53,39.6,53400.0,16.3455,16.3662,16.3331,16.3621,53400.0
2009-04-07 12:45:00,39.6,39.64,39.57,39.63,38200.0,16.3621,16.3786,16.3497,16.3745,38200.0
2009-04-07 12:50:00,39.64,39.67,39.62,39.63,48900.0,16.3786,16.391,16.3703,16.3745,48900.0
2009-04-07 12:55:00,39.64,39.64,39.57,39.61,24300.0,16.3786,16.3786,16.3497,16.3662,24300.0
2009-04-07 13:00:00,39.6,39.61,39.57,39.58,19600.0,16.3621,16.3662,16.3497,16.3538,19600.0
2009-04-07 13:05:00,39.58,39.59,39.51,39.53,43100.0,16.3538,16.3579,16.3249,16.3331,43100.0
2009-04-07 13:10:00,39.53,39.54,39.5,39.51,61300.0,16.3331,16.3373,16.3207,16.3249,61300.0
2009-04-07 13:15:00,39.51,39.51,39.4,39.4,115500.0,16.3249,16.3249,16.2794,16.2794,115500.0
2009-04-07 13:20:00,39.42,39.42,39.38,39.39,46700.0,16.2877,16.2877,16.2712,16.2753,46700.0
2009-04-07 13:25:00,39.4,39.43,39.39,39.41,18900.0,16.2794,16.2918,16.2753,16.2836,18900.0
2009-04-07 13:30:00,39.42,39.42,39.39,39.39,40600.0,16.2877,16.2877,16.2753,16.2753,40600.0
2009-04-07 13:35:00,39.4,39.4,39.36,39.39,41400.0,16.2794,16.2794,16.2629,16.2753,41400.0
2009-04-07 13:40:00,39.38,39.49,39.38,39.48,35100.0,16.2712,16.3166,16.2712,16.3125,35100.0
2009-04-07 13:45:00,39.46,39.51,39.43,39.49,68500.0,16.3042,16.3249,16.2918,16.3166,68500.0
2009-04-07 13:50:00,39.48,39.59,39.45,39.59,71600.0,16.3125,16.3579,16.3001,16.3579,71600.0
2009-04-07 13:55:00,39.58,39.59,39.5,39.52,65700.0,16.3538,16.3579,16.3207,16.329,65700.0
2009-04-07 14:00:00,39.52,39.53,39.47,39.5,91600.0,16.329,16.3331,16.3084,16.3207,91600.0
2009-04-07 14:05:00,39.51,39.54,39.47,39.54,45400.0,16.3249,16.3373,16.3084,16.3373,45400.0
2009-04-07 14:10:00,39.54,39.6,39.53,39.6,39900.0,16.3373,16.3621,16.3331,16.3621,39900.0
2009-04-07 14:15:00,39.6,39.64,39.54,39.61,70100.0,16.3621,16.3786,16.3373,16.3662,70100.0
2009-04-07 14:20:00,39.6,39.63,39.53,39.54,49700.0,16.3621,16.3745,16.3331,16.3373,49700.0
2009-04-07 14:25:00,39.53,39.62,39.53,39.6,55000.0,16.3331,16.3703,16.3331,16.3621,55000.0
2009-04-07 14:30:00,39.6,39.61,39.54,39.6,33000.0,16.3621,16.3662,16.3373,16.3621,33000.0
2009-04-07 14:35:00,39.59,39.6,39.47,39.49,76900.0,16.3579,16.3621,16.3084,16.3166,76900.0
2009-04-07 14:40:00,39.49,39.54,39.47,39.48,136500.0,16.3166,16.3373,16.3084,16.3125,136500.0
2009-04-07 14:45:00,39.47,39.53,39.4,39.49,100200.0,16.3084,16.3331,16.2794,16.3166,100200.0
2009-04-07 14:50:00,39.49,39.61,39.49,39.57,98300.0,16.3166,16.3662,16.3166,16.3497,98300.0
2009-04-07 14:55:00,39.58,39.64,39.57,39.64,48700.0,16.3538,16.3786,16.3497,16.3786,48700.0
2009-04-07 15:00:00,39.64,39.64,39.56,39.57,55500.0,16.3786,16.3786,16.3455,16.3497,55500.0
2009-04-07 15:05:00,39.58,39.65,39.56,39.65,38700.0,16.3538,16.3827,16.3455,16.3827,38700.0
2009-04-07 15:10:00,39.65,39.74,39.65,39.71,64500.0,16.3827,16.4199,16.3827,16.4075,64500.0
2009-04-07 15:15:00,39.71,39.8,39.68,39.72,149200.0,16.4075,16.4447,16.3951,16.4116,149200.0
2009-04-07 15:20:00,39.71,39.78,39.7,39.74,100400.0,16.4075,16.4364,16.4034,16.4199,100400.0
2009-04-07 15:25:00,39.74,39.78,39.68,39.68,46000.0,16.4199,16.4364,16.3951,16.3951,46000.0
2009-04-07 15:30:00,39.68,39.82,39.63,39.82,94900.0,16.3951,16.453,16.3745,16.453,94900.0
2009-04-07 15:35:00,39.82,39.82,39.68,39.78,94700.0,16.453,16.453,16.3951,16.4364,94700.0
2009-04-07 15:40:00,39.77,39.89,39.71,39.85,153300.0,16.4323,16.4819,16.4075,16.4654,153300.0
2009-04-07 15:45:00,39.86,39.95,39.75,39.76,184500.0,16.4695,16.5067,16.424,16.4282,184500.0
2009-04-07 15:50:00,39.76,39.82,39.59,39.63,335900.0,16.4282,16.453,16.3579,16.3745,335900.0
2009-04-07 15:55:00,39.63,39.72,39.51,39.59,315600.0,16.3745,16.4116,16.3249,16.3579,315600.0
2009-04-08 09:30:00,38.88,38.93,38.83,38.9,335300.0,16.0646,16.0852,16.0439,16.0728,335300.0
2009-04-08 09:35:00,38.9,38.94,38.83,38.89,131700.0,16.0728,16.0894,16.0439,16.0687,131700.0
2009-04-08 09:40:00,38.88,39.07,38.83,39.03,135600.0,16.0646,16.1431,16.0439,16.1266,135600.0
2009-04-08 09:45:00,39.02,39.09,38.99,39.01,101600.0,16.1224,16.1513,16.11,16.1183,101600.0
2009-04-08 09:50:00,39.0,39.02,38.88,38.91,115700.0,16.1142,16.1224,16.0646,16.077,115700.0
2009-04-08 09:55:00,38.91,38.94,38.87,38.87,112700.0,16.077,16.0894,16.0604,16.0604,112700.0
2009-04-08 10:00:00,38.88,38.88,38.75,38.75,169500.0,16.0646,16.0646,16.0109,16.0109,169500.0
2009-04-08 10:05:00,38.77,38.86,38.69,38.86,131300.0,16.0191,16.0563,15.9861,16.0563,131300.0
2009-04-08 10:10:00,38.85,38.85,38.8,38.83,41200.0,16.0522,16.0522,16.0315,16.0439,41200.0
2009-04-08 10:15:00,38.83,38.83,38.68,38.71,92100.0,16.0439,16.0439,15.9819,15.9943,92100.0
2009-04-08 10:20:00,38.7,38.72,38.53,38.54,96300.0,15.9902,15.9985,15.92,15.9241,96300.0
2009-04-08 10:25:00,38.54,38.57,38.5,38.56,88400.0,15.9241,15.9365,15.9076,15.9324,88400.0
2009-04-08 10:30:00,38.57,38.75,38.55,38.73,182900.0,15.9365,16.0109,15.9282,16.0026,182900.0
2009-04-08 10:35:00,38.72,38.77,38.68,38.72,96100.0,15.9985,16.0191,15.9819,15.9985,96100.0
2009-04-08 10:40:00,38.71,38.74,38.69,38.72,88100.0,15.9943,16.0067,15.9861,15.9985,88100.0
2009-04-08 10:45:00,38.72,38.89,38.72,38.83,214300.0,15.9985,16.0687,15.9985,16.0439,214300.0
2009-04-08 10:50:00,38.83,38.88,38.76,38.87,196600.0,16.0439,16.0646,16.015,16.0604,196600.0
2009-04-08 10:55:00,38.87,38.93,38.83,38.86,95700.0,16.0604,16.0852,16.0439,16.0563,95700.0
2009-04-08 11:00:00,38.87,39.07,38.86,39.06,179400.0,16.0604,16.1431,16.0563,16.1389,179400.0
2009-04-08 11:05:00,39.05,39.14,39.03,39.1,124000.0,16.1348,16.172,16.1266,16.1555,124000.0
2009-04-08 11:10:00,39.09,39.19,39.08,39.19,82600.0,16.1513,16.1927,16.1472,16.1927,82600.0
2009-04-08 11:15:00,39.17,39.23,39.12,39.13,77600.0,16.1844,16.2092,16.1637,16.1679,77600.0
2009-04-08 11:20:00,39.14,39.22,39.12,39.16,81700.0,16.172,16.2051,16.1637,16.1803,81700.0
2009-04-08 11:25:00,39.16,39.25,39.04,39.04,97700.0,16.1803,16.2175,16.1307,16.1307,97700.0
2009-04-08 11:30:00,39.05,39.14,39.04,39.13,56000.0,16.1348,16.172,16.1307,16.1679,56000.0
2009-04-08 11:35:00,39.14,39.32,39.08,39.29,69000.0,16.172,16.2464,16.1472,16.234,69000.0
2009-04-08 11:40:00,39.29,39.3,39.21,39.23,61600.0,16.234,16.2381,16.2009,16.2092,61600.0
2009-04-08 11:45:00,39.23,39.44,39.23,39.39,80600.0,16.2092,16.296,16.2092,16.2753,80600.0
2009-04-08 11:50:00,39.39,39.44,39.35,39.37,60500.0,16.2753,16.296,16.2588,16.267,60500.0
2009-04-08 11:55:00,39.37,39.42,39.33,39.33,40700.0,16.267,16.2877,16.2505,16.2505,40700.0
2009-04-08 12:00:00,39.33,39.35,39.28,39.32,42200.0,16.2505,16.2588,16.2298,16.2464,42200.0
2009-04-08 12:05:00,39.31,39.35,39.31,39.34,39200.0,16.2422,16.2588,16.2422,16.2546,39200.0
2009-04-08 12:10:00,39.34,39.41,39.34,39.35,56200.0,16.2546,16.2836,16.2546,16.2588,56200.0
2009-04-08 12:15:00,39.35,39.35,39.26,39.29,61600.0,16.2588,16.2588,16.2216,16.234,61600.0
2009-04-08 12:20:00,39.29,39.45,39.28,39.45,62600.0,16.234,16.3001,16.2298,16.3001,62600.0
2009-04-08 12:25:00,39.45,39.53,39.44,39.47,72400.0,16.3001,16.3331,16.296,16.3084,72400.0
2009-04-08 12:30:00,39.45,39.5,39.45,39.49,32700.0,16.3001,16.3207,16.3001,16.3166,32700.0
2009-04-08 12:35:00,39.5,39.51,39.46,39.5,31600.0,16.3207,16.3249,16.3042,16.3207,31600.0
2009-04-08 12:40:00,39.51,39.65,39.51,39.62,78300.0,16.3249,16.3827,16.3249,16.3703,78300.0
2009-04-08 12:45:00,39.62,39.64,39.6,39.63,36900.0,16.3703,16.3786,16.3621,16.3745,36900.0
2009-04-08 12:50:00,39.64,39.68,39.6,39.68,52300.0,16.3786,16.3951,16.3621,16.3951,52300.0
2009-04-08 12:55:00,39.68,39.74,39.66,39.67,77300.0,16.3951,16.4199,16.3869,16.391,77300.0
2009-04-08 13:00:00,39.67,39.68,39.63,39.64,46400.0,16.391,16.3951,16.3745,16.3786,46400.0
2009-04-08 13:05:00,39.64,39.7,39.64,39.69,44600.0,16.3786,16.4034,16.3786,16.3993,44600.0
2009-04-08 13:10:00,39.69,39.72,39.68,39.72,66400.0,16.3993,16.4116,16.3951,16.4116,66400.0
2009-04-08 13:15:00,39.73,39.77,39.62,39.62,93300.0,16.4158,16.4323,16.3703,16.3703,93300.0
2009-04-08 13:20:00,39.63,39.73,39.63,39.72,50200.0,16.3745,16.4158,16.3745,16.4116,50200.0
2009-04-08 13:25:00,39.72,39.73,39.64,39.65,44400.0,16.4116,16.4158,16.3786,16.3827,44400.0
2009-04-08 13:30:00,39.65,39.74,39.65,39.74,65100.0,16.3827,16.4199,16.3827,16.4199,65100.0
2009-04-08 13:35:00,39.73,39.74,39.66,39.68,45600.0,16.4158,16.4199,16.3869,16.3951,45600.0
2009-04-08 13:40:00,39.67,39.72,39.64,39.69,37900.0,16.391,16.4116,16.3786,16.3993,37900.0
2009-04-08 13:45:00,39.69,39.75,39.68,39.73,52100.0,16.3993,16.424,16.3951,16.4158,52100.0
2009-04-08 13:50:00,39.74,39.75,39.69,39.7,18400.0,16.4199,16.424,16.3993,16.4034,18400.0
2009-04-08 13:55:00,39.7,39.7,39.63,39.63,44400.0,16.4034,16.4034,16.3745,16.3745,44400.0
2009-04-08 14:00:00,39.64,39.65,39.5,39.51,82700.0,16.3786,16.3827,16.3207,16.3249,82700.0
2009-04-08 14:05:00,39.51,39.52,39.38,39.39,69200.0,16.3249,16.329,16.2712,16.2753,69200.0
2009-04-08 14:10:00,39.38,39.44,39.35,39.42,58400.0,16.2712,16.296,16.2588,16.2877,58400.0
2009-04-08 14:15:00,39.4,39.4,39.28,39.3,48400.0,16.2794,16.2794,16.2298,16.2381,48400.0
2009-04-08 14:20:00,39.3,39.34,39.27,39.28,49200.0,16.2381,16.2546,16.2257,16.2298,49200.0
2009-04-08 14:25:00,39.3,39.35,39.26,39.35,33600.0,16.2381,16.2588,16.2216,16.2588,33600.0
2009-04-08 14:30:00,39.35,39.43,39.34,39.36,43900.0,16.2588,16.2918,16.2546,16.2629,43900.0
2009-04-08 14:35:00,39.36,39.39,39.33,39.35,42600.0,16.2629,16.2753,16.2505,16.2588,42600.0
2009-04-08 14:40:00,39.36,39.4,39.28,39.38,59400.0,16.2629,16.2794,16.2298,16.2712,59400.0
2009-04-08 14:45:00,39.38,39.38,39.32,39.33,39000.0,16.2712,16.2712,16.2464,16.2505,39000.0
2009-04-08 14:50:00,39.33,39.33,39.22,39.25,47600.0,16.2505,16.2505,16.2051,16.2175,47600.0
2009-04-08 14:55:00,39.24,39.31,39.21,39.29,32700.0,16.2133,16.2422,16.2009,16.234,32700.0
2009-04-08 15:00:00,39.28,39.29,39.15,39.16,75800.0,16.2298,16.234,16.1761,16.1803,75800.0
2009-04-08 15:05:00,39.15,39.22,39.12,39.2,53000.0,16.1761,16.2051,16.1637,16.1968,53000.0
2009-04-08 15:10:00,39.19,39.3,39.18,39.28,81000.0,16.1927,16.2381,16.1885,16.2298,81000.0
2009-04-08 15:15:00,39.28,39.34,39.23,39.29,71200.0,16.2298,16.2546,16.2092,16.234,71200.0
2009-04-08 15:20:00,39.31,39.35,39.27,39.35,53400.0,16.2422,16.2588,16.2257,16.2588,53400.0
2009-04-08 15:25:00,39.35,39.41,39.31,39.35,103200.0,16.2588,16.2836,16.2422,16.2588,103200.0
2009-04-08 15:30:00,39.36,39.42,39.3,39.37,106100.0,16.2629,16.2877,16.2381,16.267,106100.0
2009-04-08 15:35:00,39.36,39.46,39.34,39.46,80300.0,16.2629,16.3042,16.2546,16.3042,80300.0
2009-04-08 15:40:00,39.46,39.48,39.39,39.48,94900.0,16.3042,16.3125,16.2753,16.3125,94900.0
2009-04-08 15:45:00,39.49,39.53,39.45,39.52,220000.0,16.3166,16.3331,16.3001,16.329,220000.0
2009-04-08 15:50:00,39.52,39.57,39.45,39.49,386500.0,16.329,16.3497,16.3001,16.3166,386500.0
2009-04-08 15:55:00,39.49,39.62,39.48,39.6,359700.0,16.3166,16.3703,16.3125,16.3621,359700.0
2009-04-09 09:30:00,39.41,39.42,39.25,39.41,391600.0,16.2836,16.2877,16.2175,16.2836,391600.0
2009-04-09 09:35:00,39.4,39.48,39.38,39.4,249400.0,16.2794,16.3125,16.2712,16.2794,249400.0
2009-04-09 09:40:00,39.39,39.44,39.29,39.43,202300.0,16.2753,16.296,16.234,16.2918,202300.0
2009-04-09 09:45:00,39.44,39.44,39.32,39.35,202800.0,16.296,16.296,16.2464,16.2588,202800.0
2009-04-09 09:50:00,39.35,39.39,39.28,39.38,220300.0,16.2588,16.2753,16.2298,16.2712,220300.0
2009-04-09 09:55:00,39.38,39.43,39.36,39.36,175600.0,16.2712,16.2918,16.2629,16.2629,175600.0
2009-04-09 10:00:00,39.36,39.45,39.34,39.42,331200.0,16.2629,16.3001,16.2546,16.2877,331200.0
2009-04-09 10:05:00,39.42,39.43,39.28,39.29,249200.0,16.2877,16.2918,16.2298,16.234,249200.0
2009-04-09 10:10:00,39.29,39.37,39.28,39.34,170600.0,16.234,16.267,16.2298,16.2546,170600.0
2009-04-09 10:15:00,39.34,39.42,39.31,39.32,181200.0,16.2546,16.2877,16.2422,16.2464,181200.0
2009-04-09 10:20:00,39.32,39.38,39.3,39.31,148600.0,16.2464,16.2712,16.2381,16.2422,148600.0
2009-04-09 10:25:00,39.32,39.36,39.29,39.31,185000.0,16.2464,16.2629,16.234,16.2422,185000.0
2009-04-09 10:30:00,39.3,39.31,39.22,39.23,157800.0,16.2381,16.2422,16.2051,16.2092,157800.0
2009-04-09 10:35:00,39.22,39.31,39.22,39.27,134300.0,16.2051,16.2422,16.2051,16.2257,134300.0
2009-04-09 10:40:00,39.28,39.29,39.24,39.25,180700.0,16.2298,16.234,16.2133,16.2175,180700.0
2009-04-09 10:45:00,39.25,39.28,39.18,39.26,151200.0,16.2175,16.2298,16.1885,16.2216,151200.0
2009-04-09 10:50:00,39.27,39.32,39.25,39.31,146300.0,16.2257,16.2464,16.2175,16.2422,146300.0
2009-04-09 10:55:00,39.3,39.4,39.29,39.33,130500.0,16.2381,16.2794,16.234,16.2505,130500.0
2009-04-09 11:00:00,39.34,39.37,39.3,39.32,125000.0,16.2546,16.267,16.2381,16.2464,125000.0
2009-04-09 11:05:00,39.3,39.32,39.25,39.26,138500.0,16.2381,16.2464,16.2175,16.2216,138500.0
2009-04-09 11:10:00,39.26,39.27,39.19,39.22,147700.0,16.2216,16.2257,16.1927,16.2051,147700.0
2009-04-09 11:15:00,39.22,39.25,39.21,39.24,112500.0,16.2051,16.2175,16.2009,16.2133,112500.0
2009-04-09 11:20:00,39.23,39.24,39.17,39.19,124100.0,16.2092,16.2133,16.1844,16.1927,124100.0
2009-04-09 11:25:00,39.19,39.22,39.06,39.12,132000.0,16.1927,16.2051,16.1389,16.1637,132000.0
2009-04-09 11:30:00,39.12,39.25,39.12,39.24,67100.0,16.1637,16.2175,16.1637,16.2133,67100.0
2009-04-09 11:35:00,39.24,39.35,39.22,39.35,85800.0,16.2133,16.2588,16.2051,16.2588,85800.0
2009-04-09 11:40:00,39.35,39.39,39.29,39.29,66200.0,16.2588,16.2753,16.234,16.234,66200.0
2009-04-09 11:45:00,39.29,39.39,39.28,39.39,56600.0,16.234,16.2753,16.2298,16.2753,56600.0
2009-04-09 11:50:00,39.39,39.48,39.38,39.4,104400.0,16.2753,16.3125,16.2712,16.2794,104400.0
2009-04-09 11:55:00,39.4,39.47,39.33,39.46,72900.0,16.2794,16.3084,16.2505,16.3042,72900.0
2009-04-09 12:00:00,39.47,39.49,39.41,39.41,62600.0,16.3084,16.3166,16.2836,16.2836,62600.0
2009-04-09 12:05:00,39.42,39.43,39.39,39.4,63300.0,16.2877,16.2918,16.2753,16.2794,63300.0
2009-04-09 12:10:00,39.39,39.42,39.36,39.39,40200.0,16.2753,16.2877,16.2629,16.2753,40200.0
2009-04-09 12:15:00,39.39,39.4,39.34,39.4,75500.0,16.2753,16.2794,16.2546,16.2794,75500.0
2009-04-09 12:20:00,39.38,39.43,39.35,39.42,50900.0,16.2712,16.2918,16.2588,16.2877,50900.0
2009-04-09 12:25:00,39.42,39.52,39.41,39.52,77300.0,16.2877,16.329,16.2836,16.329,77300.0
2009-04-09 12:30:00,39.51,39.53,39.48,39.51,113200.0,16.3249,16.3331,16.3125,16.3249,113200.0
2009-04-09 12:35:00,39.5,39.57,39.5,39.56,107800.0,16.3207,16.3497,16.3207,16.3455,107800.0
2009-04-09 12:40:00,39.56,39.65,39.54,39.61,123000.0,16.3455,16.3827,16.3373,16.3662,123000.0
2009-04-09 12:45:00,39.62,39.63,39.55,39.55,50000.0,16.3703,16.3745,16.3414,16.3414,50000.0
2009-04-09 12:50:00,39.55,39.56,39.51,39.51,40700.0,16.3414,16.3455,16.3249,16.3249,40700.0
2009-04-09 12:55:00,39.51,39.56,39.51,39.53,43700.0,16.3249,16.3455,16.3249,16.3331,43700.0
2009-04-09 13:00:00,39.53,39.59,39.51,39.55,76300.0,16.3331,16.3579,16.3249,16.3414,76300.0
2009-04-09 13:05:00,39.56,39.64,39.55,39.62,74200.0,16.3455,16.3786,16.3414,16.3703,74200.0
2009-04-09 13:10:00,39.62,39.66,39.6,39.62,67900.0,16.3703,16.3869,16.3621,16.3703,67900.0
2009-04-09 13:15:00,39.62,39.63,39.58,39.61,55300.0,16.3703,16.3745,16.3538,16.3662,55300.0
2009-04-09 13:20:00,39.62,39.66,39.62,39.65,56800.0,16.3703,16.3869,16.3703,16.3827,56800.0
2009-04-09 13:25:00,39.65,39.66,39.59,39.61,45900.0,16.3827,16.3869,16.3579,16.3662,45900.0
2009-04-09 13:30:00,39.62,39.64,39.6,39.61,67300.0,16.3703,16.3786,16.3621,16.3662,67300.0
2009-04-09 13:35:00,39.6,39.64,39.58,39.59,47600.0,16.3621,16.3786,16.3538,16.3579,47600.0
2009-04-09 13:40:00,39.6,39.6,39.55,39.56,59400.0,16.3621,16.3621,16.3414,16.3455,59400.0
2009-04-09 13:45:00,39.56,39.61,39.56,39.61,49100.0,16.3455,16.3662,16.3455,16.3662,49100.0
2009-04-09 13:50:00,39.62,39.68,39.6,39.65,55900.0,16.3703,16.3951,16.3621,16.3827,55900.0
2009-04-09 13:55:00,39.65,39.71,39.65,39.71,53000.0,16.3827,16.4075,16.3827,16.4075,53000.0
2009-04-09 14:00:00,39.71,39.72,39.67,39.7,81300.0,16.4075,16.4116,16.391,16.4034,81300.0
2009-04-09 14:05:00,39.7,39.73,39.7,39.73,60700.0,16.4034,16.4158,16.4034,16.4158,60700.0
2009-04-09 14:10:00,39.73,39.76,39.66,39.68,74300.0,16.4158,16.4282,16.3869,16.3951,74300.0
2009-04-09 14:15:00,39.69,39.71,39.58,39.64,85400.0,16.3993,16.4075,16.3538,16.3786,85400.0
2009-04-09 14:20:00,39.63,39.7,39.62,39.68,41100.0,16.3745,16.4034,16.3703,16.3951,41100.0
2009-04-09 14:25:00,39.68,39.75,39.68,39.74,79900.0,16.3951,16.424,16.3951,16.4199,79900.0
2009-04-09 14:30:00,39.75,39.79,39.75,39.78,73500.0,16.424,16.4406,16.424,16.4364,73500.0
2009-04-09 14:35:00,39.77,39.84,39.75,39.82,67500.0,16.4323,16.4612,16.424,16.453,67500.0
2009-04-09 14:40:00,39.83,39.83,39.77,39.78,55700.0,16.4571,16.4571,16.4323,16.4364,55700.0
2009-04-09 14:45:00,39.8,39.86,39.8,39.85,50800.0,16.4447,16.4695,16.4447,16.4654,50800.0
2009-04-09 14:50:00,39.86,39.89,39.78,39.81,57900.0,16.4695,16.4819,16.4364,16.4488,57900.0
2009-04-09 14:55:00,39.81,39.88,39.8,39.85,47600.0,16.4488,16.4778,16.4447,16.4654,47600.0
2009-04-09 15:00:00,39.85,39.88,39.81,39.86,60000.0,16.4654,16.4778,16.4488,16.4695,60000.0
2009-04-09 15:05:00,39.86,39.92,39.85,39.91,68000.0,16.4695,16.4943,16.4654,16.4902,68000.0
2009-04-09 15:10:00,39.92,39.93,39.85,39.85,114500.0,16.4943,16.4984,16.4654,16.4654,114500.0
2009-04-09 15:15:00,39.84,39.9,39.84,39.9,66000.0,16.4612,16.486,16.4612,16.486,66000.0
2009-04-09 15:20:00,39.9,39.9,39.85,39.86,60800.0,16.486,16.486,16.4654,16.4695,60800.0
2009-04-09 15:25:00,39.87,39.87,39.8,39.81,90100.0,16.4736,16.4736,16.4447,16.4488,90100.0
2009-04-09 15:30:00,39.8,39.83,39.78,39.81,130400.0,16.4447,16.4571,16.4364,16.4488,130400.0
2009-04-09 15:35:00,39.8,39.92,39.8,39.85,138800.0,16.4447,16.4943,16.4447,16.4654,138800.0
2009-04-09 15:40:00,39.85,39.89,39.79,39.86,177900.0,16.4654,16.4819,16.4406,16.4695,177900.0
2009-04-09 15:45:00,39.85,39.9,39.76,39.89,184900.0,16.4654,16.486,16.4282,16.4819,184900.0
2009-04-09 15:50:00,39.89,39.93,39.85,39.87,171300.0,16.4819,16.4984,16.4654,16.4736,171300.0
2009-04-09 15:55:00,39.87,39.93,39.86,39.92,217100.0,16.4736,16.4984,16.4695,16.4943,217100.0
2009-04-13 09:30:00,39.58,39.74,39.43,39.47,216000.0,16.3538,16.4199,16.2918,16.3084,216000.0
2009-04-13 09:35:00,39.47,39.51,39.29,39.38,158200.0,16.3084,16.3249,16.234,16.2712,158200.0
2009-04-13 09:40:00,39.38,39.39,39.25,39.37,103300.0,16.2712,16.2753,16.2175,16.267,103300.0
2009-04-13 09:45:00,39.36,39.39,39.31,39.38,95700.0,16.2629,16.2753,16.2422,16.2712,95700.0
2009-04-13 09:50:00,39.38,39.42,39.32,39.38,80800.0,16.2712,16.2877,16.2464,16.2712,80800.0
2009-04-13 09:55:00,39.38,39.4,39.3,39.33,81500.0,16.2712,16.2794,16.2381,16.2505,81500.0
2009-04-13 10:00:00,39.34,39.48,39.33,39.47,108400.0,16.2546,16.3125,16.2505,16.3084,108400.0
2009-04-13 10:05:00,39.48,39.62,39.47,39.62,57400.0,16.3125,16.3703,16.3084,16.3703,57400.0
2009-04-13 10:10:00,39.6,39.64,39.56,39.56,55600.0,16.3621,16.3786,16.3455,16.3455,55600.0
2009-04-13 10:15:00,39.56,39.58,39.53,39.56,81300.0,16.3455,16.3538,16.3331,16.3455,81300.0
2009-04-13 10:20:00,39.56,39.68,39.54,39.61,49000.0,16.3455,16.3951,16.3373,16.3662,49000.0
2009-04-13 10:25:00,39.6,39.6,39.51,39.51,47900.0,16.3621,16.3621,16.3249,16.3249,47900.0
2009-04-13 10:30:00,39.52,39.54,39.46,39.49,44600.0,16.329,16.3373,16.3042,16.3166,44600.0
2009-04-13 10:35:00,39.49,39.57,39.47,39.48,62100.0,16.3166,16.3497,16.3084,16.3125,62100.0
2009-04-13 10:40:00,39.48,39.57,39.45,39.52,32000.0,16.3125,16.3497,16.3001,16.329,32000.0
2009-04-13 10:45:00,39.53,39.62,39.53,39.62,44400.0,16.3331,16.3703,16.3331,16.3703,44400.0
2009-04-13 10:50:00,39.62,39.71,39.59,39.59,40600.0,16.3703,16.4075,16.3579,16.3579,40600.0
2009-04-13 10:55:00,39.6,39.66,39.57,39.6,24600.0,16.3621,16.3869,16.3497,16.3621,24600.0
2009-04-13 11:00:00,39.64,39.64,39.54,39.57,59600.0,16.3786,16.3786,16.3373,16.3497,59600.0
2009-04-13 11:05:00,39.56,39.62,39.5,39.52,75900.0,16.3455,16.3703,16.3207,16.329,75900.0
2009-04-13 11:10:00,39.5,39.57,39.5,39.53,29000.0,16.3207,16.3497,16.3207,16.3331,29000.0
2009-04-13 11:15:00,39.53,39.6,39.51,39.6,29200.0,16.3331,16.3621,16.3249,16.3621,29200.0
2009-04-13 11:20:00,39.6,39.67,39.58,39.62,52200.0,16.3621,16.391,16.3538,16.3703,52200.0
2009-04-13 11:25:00,39.63,39.74,39.61,39.69,65200.0,16.3745,16.4199,16.3662,16.3993,65200.0
2009-04-13 11:30:00,39.67,39.7,39.65,39.7,36100.0,16.391,16.4034,16.3827,16.4034,36100.0
2009-04-13 11:35:00,39.7,39.75,39.69,39.72,30000.0,16.4034,16.424,16.3993,16.4116,30000.0
2009-04-13 11:40:00,39.72,39.76,39.63,39.66,59300.0,16.4116,16.4282,16.3745,16.3869,59300.0
2009-04-13 11:45:00,39.65,39.74,39.65,39.74,48400.0,16.3827,16.4199,16.3827,16.4199,48400.0
2009-04-13 11:50:00,39.74,39.75,39.65,39.68,40100.0,16.4199,16.424,16.3827,16.3951,40100.0
2009-04-13 11:55:00,39.7,39.77,39.69,39.76,32500.0,16.4034,16.4323,16.3993,16.4282,32500.0
2009-04-13 12:00:00,39.77,39.8,39.75,39.8,27300.0,16.4323,16.4447,16.424,16.4447,27300.0
2009-04-13 12:05:00,39.8,39.85,39.79,39.8,63800.0,16.4447,16.4654,16.4406,16.4447,63800.0
2009-04-13 12:10:00,39.81,39.81,39.78,39.78,33100.0,16.4488,16.4488,16.4364,16.4364,33100.0
2009-04-13 12:15:00,39.78,39.83,39.78,39.83,33100.0,16.4364,16.4571,16.4364,16.4571,33100.0
2009-04-13 12:20:00,39.84,39.9,39.83,39.9,40600.0,16.4612,16.486,16.4571,16.486,40600.0
2009-04-13 12:25:00,39.9,39.91,39.85,39.91,46100.0,16.486,16.4902,16.4654,16.4902,46100.0
2009-04-13 12:30:00,39.92,40.01,39.91,39.99,53500.0,16.4943,16.5315,16.4902,16.5232,53500.0
2009-04-13 12:35:00,40.0,40.04,39.99,40.03,35800.0,16.5273,16.5439,16.5232,16.5397,35800.0
2009-04-13 12:40:00,40.01,40.02,39.97,39.98,21900.0,16.5315,16.5356,16.5149,16.5191,21900.0
2009-04-13 12:45:00,39.98,39.99,39.94,39.98,34900.0,16.5191,16.5232,16.5025,16.5191,34900.0
2009-04-13 12:50:00,39.97,39.98,39.93,39.93,49600.0,16.5149,16.5191,16.4984,16.4984,49600.0
2009-04-13 12:55:00,39.95,39.96,39.93,39.93,38400.0,16.5067,16.5108,16.4984,16.4984,38400.0
2009-04-13 13:00:00,39.94,39.95,39.82,39.87,36800.0,16.5025,16.5067,16.453,16.4736,36800.0
2009-04-13 13:05:00,39.88,39.94,39.87,39.93,41600.0,16.4778,16.5025,16.4736,16.4984,41600.0
2009-04-13 13:10:00,39.93,39.94,39.87,39.89,31500.0,16.4984,16.5025,16.4736,16.4819,31500.0
2009-04-13 13:15:00,39.87,39.9,39.86,39.9,36000.0,16.4736,16.486,16.4695,16.486,36000.0
2009-04-13 13:20:00,39.9,40.03,39.9,40.0,57300.0,16.486,16.5397,16.486,16.5273,57300.0
2009-04-13 13:25:00,40.01,40.02,39.97,39.98,20200.0,16.5315,16.5356,16.5149,16.5191,20200.0
2009-04-13 13:30:00,39.99,40.04,39.98,40.03,39600.0,16.5232,16.5439,16.5191,16.5397,39600.0
2009-04-13 13:35:00,40.04,40.05,39.99,40.03,52900.0,16.5439,16.548,16.5232,16.5397,52900.0
2009-04-13 13:40:00,40.04,40.04,39.95,39.97,45400.0,16.5439,16.5439,16.5067,16.5149,45400.0
2009-04-13 13:45:00,39.96,40.02,39.96,39.99,55800.0,16.5108,16.5356,16.5108,16.5232,55800.0
2009-04-13 13:50:00,40.0,40.02,39.98,40.01,73000.0,16.5273,16.5356,16.5191,16.5315,73000.0
2009-04-13 13:55:00,40.01,40.06,40.01,40.06,29200.0,16.5315,16.5521,16.5315,16.5521,29200.0
2009-04-13 14:00:00,40.07,40.08,40.0,40.03,58000.0,16.5563,16.5604,16.5273,16.5397,58000.0
2009-04-13 14:05:00,40.03,40.04,39.96,39.96,46900.0,16.5397,16.5439,16.5108,16.5108,46900.0
2009-04-13 14:10:00,39.97,39.97,39.86,39.87,50000.0,16.5149,16.5149,16.4695,16.4736,50000.0
2009-04-13 14:15:00,39.87,39.89,39.84,39.87,47700.0,16.4736,16.4819,16.4612,16.4736,47700.0
2009-04-13 14:20:00,39.87,39.94,39.85,39.91,62800.0,16.4736,16.5025,16.4654,16.4902,62800.0
2009-04-13 14:25:00,39.92,39.93,39.85,39.86,43900.0,16.4943,16.4984,16.4654,16.4695,43900.0
2009-04-13 14:30:00,39.87,39.96,39.86,39.93,27600.0,16.4736,16.5108,16.4695,16.4984,27600.0
2009-04-13 14:35:00,39.94,39.97,39.93,39.93,23500.0,16.5025,16.5149,16.4984,16.4984,23500.0
2009-04-13 14:40:00,39.93,40.01,39.87,39.94,42300.0,16.4984,16.5315,16.4736,16.5025,42300.0
2009-04-13 14:45:00,39.94,39.94,39.88,39.9,51800.0,16.5025,16.5025,16.4778,16.486,51800.0
2009-04-13 14:50:00,39.89,39.95,39.88,39.91,46100.0,16.4819,16.5067,16.4778,16.4902,46100.0
2009-04-13 14:55:00,39.92,39.98,39.89,39.9,37900.0,16.4943,16.5191,16.4819,16.486,37900.0
2009-04-13 15:00:00,39.9,40.0,39.85,39.98,75300.0,16.486,16.5273,16.4654,16.5191,75300.0
2009-04-13 15:05:00,39.98,40.1,39.97,40.09,93000.0,16.5191,16.5687,16.5149,16.5645,93000.0
2009-04-13 15:10:00,40.09,40.11,40.04,40.1,95700.0,16.5645,16.5728,16.5439,16.5687,95700.0
2009-04-13 15:15:00,40.1,40.13,40.08,40.1,156400.0,16.5687,16.5811,16.5604,16.5687,156400.0
2009-04-13 15:20:00,40.1,40.15,40.08,40.15,114100.0,16.5687,16.5893,16.5604,16.5893,114100.0
2009-04-13 15:25:00,40.15,40.21,40.06,40.14,98300.0,16.5893,16.6141,16.5521,16.5852,98300.0
2009-04-13 15:30:00,40.14,40.22,40.1,40.18,90300.0,16.5852,16.6182,16.5687,16.6017,90300.0
2009-04-13 15:35:00,40.19,40.22,40.16,40.19,82000.0,16.6058,16.6182,16.5934,16.6058,82000.0
2009-04-13 15:40:00,40.2,40.23,40.13,40.17,197800.0,16.61,16.6224,16.5811,16.5976,197800.0
2009-04-13 15:45:00,40.16,40.2,40.07,40.08,206700.0,16.5934,16.61,16.5563,16.5604,206700.0
2009-04-13 15:50:00,40.08,40.15,40.01,40.05,124900.0,16.5604,16.5893,16.5315,16.548,124900.0
2009-04-13 15:55:00,40.05,40.06,39.92,39.93,177400.0,16.548,16.5521,16.4943,16.4984,177400.0
2009-04-14 09:30:00,38.7,39.0,38.69,38.95,642200.0,15.9902,16.1142,15.9861,16.0935,642200.0
2009-04-14 09:35:00,38.95,39.03,38.85,39.02,222200.0,16.0935,16.1266,16.0522,16.1224,222200.0
2009-04-14 09:40:00,39.02,39.02,38.86,38.92,122700.0,16.1224,16.1224,16.0563,16.0811,122700.0
2009-04-14 09:45:00,38.93,38.94,38.84,38.92,121500.0,16.0852,16.0894,16.048,16.0811,121500.0
2009-04-14 09:50:00,38.94,39.01,38.94,38.97,116900.0,16.0894,16.1183,16.0894,16.1018,116900.0
2009-04-14 09:55:00,38.97,39.02,38.93,39.01,163300.0,16.1018,16.1224,16.0852,16.1183,163300.0
2009-04-14 10:00:00,39.0,39.13,38.97,39.13,123200.0,16.1142,16.1679,16.1018,16.1679,123200.0
2009-04-14 10:05:00,39.12,39.15,39.07,39.07,88200.0,16.1637,16.1761,16.1431,16.1431,88200.0
2009-04-14 10:10:00,39.07,39.18,39.06,39.13,73000.0,16.1431,16.1885,16.1389,16.1679,73000.0
2009-04-14 10:15:00,39.12,39.22,39.08,39.22,90300.0,16.1637,16.2051,16.1472,16.2051,90300.0
2009-04-14 10:20:00,39.22,39.36,39.21,39.35,92900.0,16.2051,16.2629,16.2009,16.2588,92900.0
2009-04-14 10:25:00,39.34,39.38,39.33,39.35,91200.0,16.2546,16.2712,16.2505,16.2588,91200.0
2009-04-14 10:30:00,39.34,39.48,39.34,39.46,76900.0,16.2546,16.3125,16.2546,16.3042,76900.0
2009-04-14 10:35:00,39.46,39.48,39.42,39.43,160100.0,16.3042,16.3125,16.2877,16.2918,160100.0
2009-04-14 10:40:00,39.44,39.5,39.38,39.4,202100.0,16.296,16.3207,16.2712,16.2794,202100.0
2009-04-14 10:45:00,39.4,39.42,39.35,39.39,103300.0,16.2794,16.2877,16.2588,16.2753,103300.0
2009-04-14 10:50:00,39.4,39.42,39.38,39.4,81600.0,16.2794,16.2877,16.2712,16.2794,81600.0
2009-04-14 10:55:00,39.4,39.43,39.37,39.41,56200.0,16.2794,16.2918,16.267,16.2836,56200.0
2009-04-14 11:00:00,39.42,39.46,39.38,39.46,68000.0,16.2877,16.3042,16.2712,16.3042,68000.0
2009-04-14 11:05:00,39.47,39.47,39.38,39.43,77300.0,16.3084,16.3084,16.2712,16.2918,77300.0
2009-04-14 11:10:00,39.42,39.43,39.31,39.31,38700.0,16.2877,16.2918,16.2422,16.2422,38700.0
2009-04-14 11:15:00,39.32,39.32,39.23,39.23,52200.0,16.2464,16.2464,16.2092,16.2092,52200.0
2009-04-14 11:20:00,39.23,39.23,39.1,39.1,122900.0,16.2092,16.2092,16.1555,16.1555,122900.0
2009-04-14 11:25:00,39.1,39.21,39.09,39.12,82500.0,16.1555,16.2009,16.1513,16.1637,82500.0
2009-04-14 11:30:00,39.11,39.25,39.11,39.25,74600.0,16.1596,16.2175,16.1596,16.2175,74600.0
2009-04-14 11:35:00,39.26,39.42,39.26,39.42,87500.0,16.2216,16.2877,16.2216,16.2877,87500.0
2009-04-14 11:40:00,39.44,39.48,39.42,39.42,39200.0,16.296,16.3125,16.2877,16.2877,39200.0
2009-04-14 11:45:00,39.42,39.44,39.38,39.4,36200.0,16.2877,16.296,16.2712,16.2794,36200.0
2009-04-14 11:50:00,39.39,39.39,39.26,39.33,73800.0,16.2753,16.2753,16.2216,16.2505,73800.0
2009-04-14 11:55:00,39.33,39.35,39.31,39.31,47400.0,16.2505,16.2588,16.2422,16.2422,47400.0
2009-04-14 12:00:00,39.31,39.32,39.3,39.32,122100.0,16.2422,16.2464,16.2381,16.2464,122100.0
2009-04-14 12:05:00,39.33,39.36,39.31,39.33,31400.0,16.2505,16.2629,16.2422,16.2505,31400.0
2009-04-14 12:10:00,39.33,39.34,39.31,39.31,160100.0,16.2505,16.2546,16.2422,16.2422,160100.0
2009-04-14 12:15:00,39.31,39.38,39.27,39.37,71300.0,16.2422,16.2712,16.2257,16.267,71300.0
2009-04-14 12:20:00,39.36,39.4,39.32,39.4,38700.0,16.2629,16.2794,16.2464,16.2794,38700.0
2009-04-14 12:25:00,39.41,39.42,39.38,39.41,36500.0,16.2836,16.2877,16.2712,16.2836,36500.0
2009-04-14 12:30:00,39.42,39.45,39.4,39.45,24300.0,16.2877,16.3001,16.2794,16.3001,24300.0
2009-04-14 12:35:00,39.46,39.47,39.41,39.44,22800.0,16.3042,16.3084,16.2836,16.296,22800.0
2009-04-14 12:40:00,39.44,39.44,39.38,39.39,110900.0,16.296,16.296,16.2712,16.2753,110900.0
2009-04-14 12:45:00,39.38,39.4,39.29,39.29,201700.0,16.2712,16.2794,16.234,16.234,201700.0
2009-04-14 12:50:00,39.29,39.31,39.16,39.21,109500.0,16.234,16.2422,16.1803,16.2009,109500.0
2009-04-14 12:55:00,39.2,39.25,39.18,39.23,61900.0,16.1968,16.2175,16.1885,16.2092,61900.0
2009-04-14 13:00:00,39.24,39.29,39.22,39.23,57300.0,16.2133,16.234,16.2051,16.2092,57300.0
2009-04-14 13:05:00,39.23,39.24,39.19,39.22,63100.0,16.2092,16.2133,16.1927,16.2051,63100.0
2009-04-14 13:10:00,39.23,39.25,39.2,39.24,114500.0,16.2092,16.2175,16.1968,16.2133,114500.0
2009-04-14 13:15:00,39.24,39.31,39.23,39.31,49800.0,16.2133,16.2422,16.2092,16.2422,49800.0
2009-04-14 13:20:00,39.32,39.34,39.3,39.33,33200.0,16.2464,16.2546,16.2381,16.2505,33200.0
2009-04-14 13:25:00,39.33,39.37,39.3,39.36,65200.0,16.2505,16.267,16.2381,16.2629,65200.0
2009-04-14 13:30:00,39.36,39.41,39.34,39.39,72300.0,16.2629,16.2836,16.2546,16.2753,72300.0
2009-04-14 13:35:00,39.39,39.4,39.34,39.37,77100.0,16.2753,16.2794,16.2546,16.267,77100.0
2009-04-14 13:40:00,39.37,39.44,39.35,39.43,39200.0,16.267,16.296,16.2588,16.2918,39200.0
2009-04-14 13:45:00,39.44,39.44,39.36,39.38,93200.0,16.296,16.296,16.2629,16.2712,93200.0
2009-04-14 13:50:00,39.38,39.45,39.38,39.4,104400.0,16.2712,16.3001,16.2712,16.2794,104400.0
2009-04-14 13:55:00,39.4,39.5,39.36,39.5,50400.0,16.2794,16.3207,16.2629,16.3207,50400.0
2009-04-14 14:00:00,39.49,39.49,39.38,39.45,107000.0,16.3166,16.3166,16.2712,16.3001,107000.0
2009-04-14 14:05:00,39.44,39.46,39.4,39.41,55800.0,16.296,16.3042,16.2794,16.2836,55800.0
2009-04-14 14:10:00,39.42,39.45,39.36,39.44,63200.0,16.2877,16.3001,16.2629,16.296,63200.0
2009-04-14 14:15:00,39.44,39.49,39.42,39.47,52100.0,16.296,16.3166,16.2877,16.3084,52100.0
2009-04-14 14:20:00,39.47,39.53,39.43,39.51,103200.0,16.3084,16.3331,16.2918,16.3249,103200.0
2009-04-14 14:25:00,39.51,39.54,39.47,39.54,66400.0,16.3249,16.3373,16.3084,16.3373,66400.0
2009-04-14 14:30:00,39.54,39.57,39.5,39.53,68000.0,16.3373,16.3497,16.3207,16.3331,68000.0
2009-04-14 14:35:00,39.53,39.56,39.5,39.55,42000.0,16.3331,16.3455,16.3207,16.3414,42000.0
2009-04-14 14:40:00,39.56,39.58,39.53,39.58,53200.0,16.3455,16.3538,16.3331,16.3538,53200.0
2009-04-14 14:45:00,39.57,39.6,39.54,39.55,88000.0,16.3497,16.3621,16.3373,16.3414,88000.0
2009-04-14 14:50:00,39.56,39.57,39.47,39.47,58200.0,16.3455,16.3497,16.3084,16.3084,58200.0
2009-04-14 14:55:00,39.47,39.63,39.47,39.63,71300.0,16.3084,16.3745,16.3084,16.3745,71300.0
2009-04-14 15:00:00,39.64,39.69,39.6,39.61,85600.0,16.3786,16.3993,16.3621,16.3662,85600.0
2009-04-14 15:05:00,39.61,39.67,39.59,39.63,66300.0,16.3662,16.391,16.3579,16.3745,66300.0
2009-04-14 15:10:00,39.64,39.68,39.61,39.65,51000.0,16.3786,16.3951,16.3662,16.3827,51000.0
2009-04-14 15:15:00,39.66,39.75,39.65,39.74,72700.0,16.3869,16.424,16.3827,16.4199,72700.0
2009-04-14 15:20:00,39.74,39.75,39.68,39.71,105200.0,16.4199,16.424,16.3951,16.4075,105200.0
2009-04-14 15:25:00,39.7,39.73,39.55,39.58,104800.0,16.4034,16.4158,16.3414,16.3538,104800.0
2009-04-14 15:30:00,39.58,39.61,39.54,39.56,60000.0,16.3538,16.3662,16.3373,16.3455,60000.0
2009-04-14 15:35:00,39.56,39.62,39.48,39.51,142000.0,16.3455,16.3703,16.3125,16.3249,142000.0
2009-04-14 15:40:00,39.49,39.51,39.35,39.36,263700.0,16.3166,16.3249,16.2588,16.2629,263700.0
2009-04-14 15:45:00,39.36,39.44,39.35,39.41,236500.0,16.2629,16.296,16.2588,16.2836,236500.0
2009-04-14 15:50:00,39.42,39.44,39.28,39.28,248400.0,16.2877,16.296,16.2298,16.2298,248400.0
2009-04-14 15:55:00,39.28,39.29,39.18,39.24,529000.0,16.2298,16.234,16.1885,16.2133,529000.0
2009-04-15 09:30:00,38.99,39.06,38.93,39.03,188700.0,16.11,16.1389,16.0852,16.1266,188700.0
2009-04-15 09:35:00,39.03,39.18,39.01,39.07,224400.0,16.1266,16.1885,16.1183,16.1431,224400.0
2009-04-15 09:40:00,39.07,39.11,38.96,39.07,71700.0,16.1431,16.1596,16.0976,16.1431,71700.0
2009-04-15 09:45:00,39.07,39.08,38.96,38.96,86500.0,16.1431,16.1472,16.0976,16.0976,86500.0
2009-04-15 09:50:00,38.96,39.05,38.94,39.01,53400.0,16.0976,16.1348,16.0894,16.1183,53400.0
2009-04-15 09:55:00,39.0,39.02,38.91,38.99,99300.0,16.1142,16.1224,16.077,16.11,99300.0
2009-04-15 10:00:00,39.0,39.04,38.94,39.03,76600.0,16.1142,16.1307,16.0894,16.1266,76600.0
2009-04-15 10:05:00,39.02,39.08,38.94,39.06,76300.0,16.1224,16.1472,16.0894,16.1389,76300.0
2009-04-15 10:10:00,39.07,39.08,39.0,39.03,80400.0,16.1431,16.1472,16.1142,16.1266,80400.0
2009-04-15 10:15:00,39.03,39.06,38.92,38.92,87500.0,16.1266,16.1389,16.0811,16.0811,87500.0
2009-04-15 10:20:00,38.92,38.97,38.9,38.91,139600.0,16.0811,16.1018,16.0728,16.077,139600.0
2009-04-15 10:25:00,38.91,38.92,38.85,38.85,65900.0,16.077,16.0811,16.0522,16.0522,65900.0
2009-04-15 10:30:00,38.85,38.85,38.71,38.76,211000.0,16.0522,16.0522,15.9943,16.015,211000.0
2009-04-15 10:35:00,38.76,38.76,38.66,38.67,93600.0,16.015,16.015,15.9737,15.9778,93600.0
2009-04-15 10:40:00,38.67,38.74,38.63,38.74,88200.0,15.9778,16.0067,15.9613,16.0067,88200.0
2009-04-15 10:45:00,38.74,38.78,38.66,38.71,100000.0,16.0067,16.0233,15.9737,15.9943,100000.0
2009-04-15 10:50:00,38.69,38.72,38.62,38.69,64900.0,15.9861,15.9985,15.9571,15.9861,64900.0
2009-04-15 10:55:00,38.69,38.7,38.64,38.68,51900.0,15.9861,15.9902,15.9654,15.9819,51900.0
2009-04-15 11:00:00,38.68,38.7,38.63,38.66,37400.0,15.9819,15.9902,15.9613,15.9737,37400.0
2009-04-15 11:05:00,38.67,38.68,38.6,38.68,74700.0,15.9778,15.9819,15.9489,15.9819,74700.0
2009-04-15 11:10:00,38.68,38.78,38.68,38.76,58800.0,15.9819,16.0233,15.9819,16.015,58800.0
2009-04-15 11:15:00,38.76,38.76,38.63,38.68,86000.0,16.015,16.015,15.9613,15.9819,86000.0
2009-04-15 11:20:00,38.69,38.71,38.6,38.65,134100.0,15.9861,15.9943,15.9489,15.9695,134100.0
2009-04-15 11:25:00,38.65,38.66,38.61,38.63,71200.0,15.9695,15.9737,15.953,15.9613,71200.0
2009-04-15 11:30:00,38.63,38.75,38.63,38.74,130900.0,15.9613,16.0109,15.9613,16.0067,130900.0
2009-04-15 11:35:00,38.74,38.9,38.74,38.89,82000.0,16.0067,16.0728,16.0067,16.0687,82000.0
2009-04-15 11:40:00,38.88,38.92,38.83,38.83,50600.0,16.0646,16.0811,16.0439,16.0439,50600.0
2009-04-15 11:45:00,38.82,38.85,38.79,38.85,37400.0,16.0398,16.0522,16.0274,16.0522,37400.0
2009-04-15 11:50:00,38.85,38.9,38.81,38.84,52400.0,16.0522,16.0728,16.0357,16.048,52400.0
2009-04-15 11:55:00,38.84,38.93,38.82,38.91,37300.0,16.048,16.0852,16.0398,16.077,37300.0
2009-04-15 12:00:00,38.9,38.97,38.9,38.93,68400.0,16.0728,16.1018,16.0728,16.0852,68400.0
2009-04-15 12:05:00,38.94,38.99,38.94,38.94,71300.0,16.0894,16.11,16.0894,16.0894,71300.0
2009-04-15 12:10:00,38.94,39.03,38.94,39.02,40800.0,16.0894,16.1266,16.0894,16.1224,40800.0
2009-04-15 12:15:00,39.01,39.03,38.96,38.98,48600.0,16.1183,16.1266,16.0976,16.1059,48600.0
2009-04-15 12:20:00,38.99,39.08,38.97,39.01,60800.0,16.11,16.1472,16.1018,16.1183,60800.0
2009-04-15 12:25:00,39.02,39.06,39.0,39.04,100300.0,16.1224,16.1389,16.1142,16.1307,100300.0
2009-04-15 12:30:00,39.03,39.04,38.96,38.99,65500.0,16.1266,16.1307,16.0976,16.11,65500.0
2009-04-15 12:35:00,38.99,39.04,38.98,39.02,36800.0,16.11,16.1307,16.1059,16.1224,36800.0
2009-04-15 12:40:00,39.03,39.03,38.93,38.94,55300.0,16.1266,16.1266,16.0852,16.0894,55300.0
2009-04-15 12:45:00,38.94,39.03,38.94,39.01,33900.0,16.0894,16.1266,16.0894,16.1183,33900.0
2009-04-15 12:50:00,39.02,39.06,39.0,39.06,110900.0,16.1224,16.1389,16.1142,16.1389,110900.0
2009-04-15 12:55:00,39.06,39.07,39.0,39.01,40100.0,16.1389,16.1431,16.1142,16.1183,40100.0
2009-04-15 13:00:00,39.03,39.05,38.95,39.02,52400.0,16.1266,16.1348,16.0935,16.1224,52400.0
2009-04-15 13:05:00,39.01,39.02,38.97,39.0,39800.0,16.1183,16.1224,16.1018,16.1142,39800.0
2009-04-15 13:10:00,39.01,39.03,38.96,38.98,30400.0,16.1183,16.1266,16.0976,16.1059,30400.0
2009-04-15 13:15:00,38.99,39.03,38.98,39.01,98600.0,16.11,16.1266,16.1059,16.1183,98600.0
2009-04-15 13:20:00,39.01,39.04,38.95,38.95,122900.0,16.1183,16.1307,16.0935,16.0935,122900.0
2009-04-15 13:25:00,38.96,38.98,38.93,38.96,43700.0,16.0976,16.1059,16.0852,16.0976,43700.0
2009-04-15 13:30:00,38.96,39.0,38.94,39.0,69300.0,16.0976,16.1142,16.0894,16.1142,69300.0
2009-04-15 13:35:00,39.0,39.05,38.98,38.98,109700.0,16.1142,16.1348,16.1059,16.1059,109700.0
2009-04-15 13:40:00,38.97,38.99,38.89,38.93,45700.0,16.1018,16.11,16.0687,16.0852,45700.0
2009-04-15 13:45:00,38.93,38.95,38.86,38.87,48000.0,16.0852,16.0935,16.0563,16.0604,48000.0
2009-04-15 13:50:00,38.87,38.88,38.81,38.85,74100.0,16.0604,16.0646,16.0357,16.0522,74100.0
2009-04-15 13:55:00,38.85,38.95,38.84,38.95,77600.0,16.0522,16.0935,16.048,16.0935,77600.0
2009-04-15 14:00:00,38.95,39.04,38.88,39.0,89100.0,16.0935,16.1307,16.0646,16.1142,89100.0
2009-04-15 14:05:00,38.99,39.04,38.96,39.01,50800.0,16.11,16.1307,16.0976,16.1183,50800.0
2009-04-15 14:10:00,39.02,39.03,38.93,38.99,56400.0,16.1224,16.1266,16.0852,16.11,56400.0
2009-04-15 14:15:00,38.98,38.98,38.85,38.86,35900.0,16.1059,16.1059,16.0522,16.0563,35900.0
2009-04-15 14:20:00,38.85,38.86,38.81,38.84,66400.0,16.0522,16.0563,16.0357,16.048,66400.0
2009-04-15 14:25:00,38.83,38.89,38.8,38.85,65700.0,16.0439,16.0687,16.0315,16.0522,65700.0
2009-04-15 14:30:00,38.85,38.93,38.83,38.89,54800.0,16.0522,16.0852,16.0439,16.0687,54800.0
2009-04-15 14:35:00,38.9,38.94,38.86,38.87,97500.0,16.0728,16.0894,16.0563,16.0604,97500.0
2009-04-15 14:40:00,38.87,38.88,38.83,38.87,59300.0,16.0604,16.0646,16.0439,16.0604,59300.0
2009-04-15 14:45:00,38.87,38.94,38.87,38.89,91800.0,16.0604,16.0894,16.0604,16.0687,91800.0
2009-04-15 14:50:00,38.9,38.95,38.89,38.9,122000.0,16.0728,16.0935,16.0687,16.0728,122000.0
2009-04-15 14:55:00,38.89,38.97,38.86,38.95,211800.0,16.0687,16.1018,16.0563,16.0935,211800.0
2009-04-15 15:00:00,38.95,39.03,38.95,39.0,106800.0,16.0935,16.1266,16.0935,16.1142,106800.0
2009-04-15 15:05:00,38.99,39.06,38.96,39.0,173900.0,16.11,16.1389,16.0976,16.1142,173900.0
2009-04-15 15:10:00,39.0,39.12,39.0,39.11,111900.0,16.1142,16.1637,16.1142,16.1596,111900.0
2009-04-15 15:15:00,39.1,39.14,39.06,39.06,85900.0,16.1555,16.172,16.1389,16.1389,85900.0
2009-04-15 15:20:00,39.07,39.08,39.0,39.02,57000.0,16.1431,16.1472,16.1142,16.1224,57000.0
2009-04-15 15:25:00,39.02,39.04,38.97,38.99,61800.0,16.1224,16.1307,16.1018,16.11,61800.0
2009-04-15 15:30:00,38.99,39.05,38.98,39.05,66100.0,16.11,16.1348,16.1059,16.1348,66100.0
2009-04-15 15:35:00,39.05,39.13,39.03,39.11,69700.0,16.1348,16.1679,16.1266,16.1596,69700.0
2009-04-15 15:40:00,39.11,39.17,39.1,39.1,77100.0,16.1596,16.1844,16.1555,16.1555,77100.0
2009-04-15 15:45:00,39.1,39.16,39.07,39.15,94200.0,16.1555,16.1803,16.1431,16.1761,94200.0
2009-04-15 15:50:00,39.15,39.24,39.1,39.22,118000.0,16.1761,16.2133,16.1555,16.2051,118000.0
2009-04-15 15:55:00,39.22,39.35,39.22,39.3,223800.0,16.2051,16.2588,16.2051,16.2381,223800.0
2009-04-16 09:30:00,39.43,39.43,39.31,39.33,263600.0,16.2918,16.2918,16.2422,16.2505,263600.0
2009-04-16 09:35:00,39.32,39.57,39.26,39.56,198100.0,16.2464,16.3497,16.2216,16.3455,198100.0
2009-04-16 09:40:00,39.56,39.57,39.39,39.39,207000.0,16.3455,16.3497,16.2753,16.2753,207000.0
2009-04-16 09:45:00,39.39,39.46,39.29,39.38,108700.0,16.2753,16.3042,16.234,16.2712,108700.0
2009-04-16 09:50:00,39.39,39.43,39.29,39.43,111200.0,16.2753,16.2918,16.234,16.2918,111200.0
2009-04-16 09:55:00,39.44,39.45,39.3,39.31,134800.0,16.296,16.3001,16.2381,16.2422,134800.0
2009-04-16 10:00:00,39.32,39.43,39.29,39.32,292900.0,16.2464,16.2918,16.234,16.2464,292900.0
2009-04-16 10:05:00,39.32,39.43,39.32,39.41,178400.0,16.2464,16.2918,16.2464,16.2836,178400.0
2009-04-16 10:10:00,39.4,39.5,39.39,39.43,121900.0,16.2794,16.3207,16.2753,16.2918,121900.0
2009-04-16 10:15:00,39.43,39.5,39.4,39.47,97600.0,16.2918,16.3207,16.2794,16.3084,97600.0
2009-04-16 10:20:00,39.47,39.51,39.43,39.45,208000.0,16.3084,16.3249,16.2918,16.3001,208000.0
2009-04-16 10:25:00,39.45,39.51,39.44,39.46,54300.0,16.3001,16.3249,16.296,16.3042,54300.0
2009-04-16 10:30:00,39.47,39.56,39.46,39.52,86000.0,16.3084,16.3455,16.3042,16.329,86000.0
2009-04-16 10:35:00,39.53,39.56,39.46,39.47,150000.0,16.3331,16.3455,16.3042,16.3084,150000.0
2009-04-16 10:40:00,39.47,39.48,39.41,39.43,133400.0,16.3084,16.3125,16.2836,16.2918,133400.0
2009-04-16 10:45:00,39.43,39.43,39.3,39.33,132300.0,16.2918,16.2918,16.2381,16.2505,132300.0
2009-04-16 10:50:00,39.33,39.41,39.32,39.39,71400.0,16.2505,16.2836,16.2464,16.2753,71400.0
2009-04-16 10:55:00,39.4,39.48,39.38,39.48,95800.0,16.2794,16.3125,16.2712,16.3125,95800.0
2009-04-16 11:00:00,39.47,39.5,39.44,39.48,91600.0,16.3084,16.3207,16.296,16.3125,91600.0
2009-04-16 11:05:00,39.48,39.51,39.3,39.5,203900.0,16.3125,16.3249,16.2381,16.3207,203900.0
2009-04-16 11:10:00,39.5,39.53,39.49,39.51,46600.0,16.3207,16.3331,16.3166,16.3249,46600.0
2009-04-16 11:15:00,39.51,39.53,39.47,39.53,129300.0,16.3249,16.3331,16.3084,16.3331,129300.0
2009-04-16 11:20:00,39.52,39.55,39.48,39.55,130100.0,16.329,16.3414,16.3125,16.3414,130100.0
2009-04-16 11:25:00,39.54,39.56,39.53,39.55,140800.0,16.3373,16.3455,16.3331,16.3414,140800.0
2009-04-16 11:30:00,39.56,39.69,39.55,39.69,99200.0,16.3455,16.3993,16.3414,16.3993,99200.0
2009-04-16 11:35:00,39.69,39.76,39.57,39.62,86000.0,16.3993,16.4282,16.3497,16.3703,86000.0
2009-04-16 11:40:00,39.63,39.66,39.57,39.61,56600.0,16.3745,16.3869,16.3497,16.3662,56600.0
2009-04-16 11:45:00,39.61,39.69,39.61,39.66,35100.0,16.3662,16.3993,16.3662,16.3869,35100.0
2009-04-16 11:50:00,39.66,39.71,39.64,39.71,35900.0,16.3869,16.4075,16.3786,16.4075,35900.0
2009-04-16 11:55:00,39.71,39.77,39.7,39.7,37200.0,16.4075,16.4323,16.4034,16.4034,37200.0
2009-04-16 12:00:00,39.7,39.7,39.64,39.65,23900.0,16.4034,16.4034,16.3786,16.3827,23900.0
2009-04-16 12:05:00,39.65,39.68,39.64,39.68,23300.0,16.3827,16.3951,16.3786,16.3951,23300.0
2009-04-16 12:10:00,39.69,39.79,39.68,39.71,45900.0,16.3993,16.4406,16.3951,16.4075,45900.0
2009-04-16 12:15:00,39.71,39.74,39.69,39.72,31500.0,16.4075,16.4199,16.3993,16.4116,31500.0
2009-04-16 12:20:00,39.73,39.75,39.66,39.66,19600.0,16.4158,16.424,16.3869,16.3869,19600.0
2009-04-16 12:25:00,39.65,39.7,39.64,39.69,39700.0,16.3827,16.4034,16.3786,16.3993,39700.0
2009-04-16 12:30:00,39.7,39.74,39.65,39.73,52600.0,16.4034,16.4199,16.3827,16.4158,52600.0
2009-04-16 12:35:00,39.74,39.8,39.73,39.78,46400.0,16.4199,16.4447,16.4158,16.4364,46400.0
2009-04-16 12:40:00,39.79,39.82,39.76,39.81,38500.0,16.4406,16.453,16.4282,16.4488,38500.0
2009-04-16 12:45:00,39.82,39.89,39.82,39.89,59200.0,16.453,16.4819,16.453,16.4819,59200.0
2009-04-16 12:50:00,39.89,39.98,39.89,39.98,82200.0,16.4819,16.5191,16.4819,16.5191,82200.0
2009-04-16 12:55:00,39.98,39.99,39.88,39.92,103100.0,16.5191,16.5232,16.4778,16.4943,103100.0
2009-04-16 13:00:00,39.92,39.97,39.92,39.96,33200.0,16.4943,16.5149,16.4943,16.5108,33200.0
2009-04-16 13:05:00,39.96,39.97,39.93,39.94,30400.0,16.5108,16.5149,16.4984,16.5025,30400.0
2009-04-16 13:10:00,39.94,39.94,39.9,39.93,45500.0,16.5025,16.5025,16.486,16.4984,45500.0
2009-04-16 13:15:00,39.93,39.98,39.91,39.97,89500.0,16.4984,16.5191,16.4902,16.5149,89500.0
2009-04-16 13:20:00,39.97,40.0,39.96,39.98,64400.0,16.5149,16.5273,16.5108,16.5191,64400.0
2009-04-16 13:25:00,39.98,40.0,39.96,39.96,84700.0,16.5191,16.5273,16.5108,16.5108,84700.0
2009-04-16 13:30:00,39.96,39.97,39.88,39.88,74800.0,16.5108,16.5149,16.4778,16.4778,74800.0
2009-04-16 13:35:00,39.89,39.91,39.8,39.86,105700.0,16.4819,16.4902,16.4447,16.4695,105700.0
2009-04-16 13:40:00,39.85,39.88,39.83,39.86,48800.0,16.4654,16.4778,16.4571,16.4695,48800.0
2009-04-16 13:45:00,39.86,39.88,39.79,39.82,39300.0,16.4695,16.4778,16.4406,16.453,39300.0
2009-04-16 13:50:00,39.82,39.85,39.79,39.79,60000.0,16.453,16.4654,16.4406,16.4406,60000.0
2009-04-16 13:55:00,39.8,39.92,39.79,39.91,68900.0,16.4447,16.4943,16.4406,16.4902,68900.0
2009-04-16 14:00:00,39.91,39.92,39.88,39.9,46400.0,16.4902,16.4943,16.4778,16.486,46400.0
2009-04-16 14:05:00,39.9,39.94,39.89,39.91,68300.0,16.486,16.5025,16.4819,16.4902,68300.0
2009-04-16 14:10:00,39.91,39.95,39.91,39.93,44900.0,16.4902,16.5067,16.4902,16.4984,44900.0
2009-04-16 14:15:00,39.92,39.94,39.89,39.91,46800.0,16.4943,16.5025,16.4819,16.4902,46800.0
2009-04-16 14:20:00,39.91,39.94,39.88,39.89,53100.0,16.4902,16.5025,16.4778,16.4819,53100.0
2009-04-16 14:25:00,39.9,39.96,39.9,39.96,92000.0,16.486,16.5108,16.486,16.5108,92000.0
2009-04-16 14:30:00,39.97,39.97,39.94,39.96,57400.0,16.5149,16.5149,16.5025,16.5108,57400.0
2009-04-16 14:35:00,39.97,40.0,39.97,39.99,71500.0,16.5149,16.5273,16.5149,16.5232,71500.0
2009-04-16 14:40:00,39.99,40.0,39.97,39.99,53100.0,16.5232,16.5273,16.5149,16.5232,53100.0
2009-04-16 14:45:00,40.0,40.0,39.96,39.97,69700.0,16.5273,16.5273,16.5108,16.5149,69700.0
2009-04-16 14:50:00,39.98,40.05,39.97,40.01,139900.0,16.5191,16.548,16.5149,16.5315,139900.0
2009-04-16 14:55:00,40.01,40.12,40.01,40.08,114000.0,16.5315,16.5769,16.5315,16.5604,114000.0
2009-04-16 15:00:00,40.09,40.1,40.02,40.05,115100.0,16.5645,16.5687,16.5356,16.548,115100.0
2009-04-16 15:05:00,40.05,40.14,40.04,40.12,112900.0,16.548,16.5852,16.5439,16.5769,112900.0
2009-04-16 15:10:00,40.13,40.15,40.08,40.09,118100.0,16.5811,16.5893,16.5604,16.5645,118100.0
2009-04-16 15:15:00,40.09,40.09,40.04,40.09,101800.0,16.5645,16.5645,16.5439,16.5645,101800.0
2009-04-16 15:20:00,40.1,40.2,40.1,40.14,122800.0,16.5687,16.61,16.5687,16.5852,122800.0
2009-04-16 15:25:00,40.14,40.18,40.07,40.13,83400.0,16.5852,16.6017,16.5563,16.5811,83400.0
2009-04-16 15:30:00,40.12,40.12,40.06,40.08,72700.0,16.5769,16.5769,16.5521,16.5604,72700.0
2009-04-16 15:35:00,40.08,40.15,40.07,40.15,94100.0,16.5604,16.5893,16.5563,16.5893,94100.0
2009-04-16 15:40:00,40.15,40.19,40.01,40.03,139900.0,16.5893,16.6058,16.5315,16.5397,139900.0
2009-04-16 15:45:00,40.02,40.1,40.01,40.03,117500.0,16.5356,16.5687,16.5315,16.5397,117500.0
2009-04-16 15:50:00,40.04,40.09,40.03,40.09,157600.0,16.5439,16.5645,16.5397,16.5645,157600.0
2009-04-16 15:55:00,40.09,40.1,40.01,40.07,157700.0,16.5645,16.5687,16.5315,16.5563,157700.0
2009-04-17 09:30:00,40.0,40.02,39.9,39.98,185300.0,16.5273,16.5356,16.486,16.5191,185300.0
2009-04-17 09:35:00,39.98,40.02,39.87,39.97,200700.0,16.5191,16.5356,16.4736,16.5149,200700.0
2009-04-17 09:40:00,39.97,40.06,39.92,40.06,90900.0,16.5149,16.5521,16.4943,16.5521,90900.0
2009-04-17 09:45:00,40.06,40.12,40.06,40.12,110900.0,16.5521,16.5769,16.5521,16.5769,110900.0
2009-04-17 09:50:00,40.13,40.26,40.0,40.24,147700.0,16.5811,16.6348,16.5273,16.6265,147700.0
2009-04-17 09:55:00,40.24,40.27,40.11,40.17,174200.0,16.6265,16.6389,16.5728,16.5976,174200.0
2009-04-17 10:00:00,40.17,40.18,40.04,40.11,61600.0,16.5976,16.6017,16.5439,16.5728,61600.0
2009-04-17 10:05:00,40.12,40.19,40.11,40.15,86900.0,16.5769,16.6058,16.5728,16.5893,86900.0
2009-04-17 10:10:00,40.16,40.18,40.03,40.11,83300.0,16.5934,16.6017,16.5397,16.5728,83300.0
2009-04-17 10:15:00,40.1,40.17,39.99,40.15,78400.0,16.5687,16.5976,16.5232,16.5893,78400.0
2009-04-17 10:20:00,40.15,40.18,39.99,39.99,62900.0,16.5893,16.6017,16.5232,16.5232,62900.0
2009-04-17 10:25:00,39.99,40.07,39.97,40.01,62800.0,16.5232,16.5563,16.5149,16.5315,62800.0
2009-04-17 10:30:00,40.0,40.0,39.75,39.85,125400.0,16.5273,16.5273,16.424,16.4654,125400.0
2009-04-17 10:35:00,39.85,39.85,39.72,39.79,70300.0,16.4654,16.4654,16.4116,16.4406,70300.0
2009-04-17 10:40:00,39.81,39.84,39.79,39.83,42500.0,16.4488,16.4612,16.4406,16.4571,42500.0
2009-04-17 10:45:00,39.83,39.89,39.83,39.88,25300.0,16.4571,16.4819,16.4571,16.4778,25300.0
2009-04-17 10:50:00,39.87,39.91,39.86,39.87,51900.0,16.4736,16.4902,16.4695,16.4736,51900.0
2009-04-17 10:55:00,39.86,39.88,39.79,39.82,81900.0,16.4695,16.4778,16.4406,16.453,81900.0
2009-04-17 11:00:00,39.82,39.89,39.75,39.88,37600.0,16.453,16.4819,16.424,16.4778,37600.0
2009-04-17 11:05:00,39.87,40.0,39.87,39.99,44800.0,16.4736,16.5273,16.4736,16.5232,44800.0
2009-04-17 11:10:00,40.0,40.0,39.9,39.93,34400.0,16.5273,16.5273,16.486,16.4984,34400.0
2009-04-17 11:15:00,39.93,39.93,39.81,39.81,24700.0,16.4984,16.4984,16.4488,16.4488,24700.0
2009-04-17 11:20:00,39.81,39.87,39.76,39.87,62400.0,16.4488,16.4736,16.4282,16.4736,62400.0
2009-04-17 11:25:00,39.89,39.99,39.89,39.96,54100.0,16.4819,16.5232,16.4819,16.5108,54100.0
2009-04-17 11:30:00,39.95,40.16,39.94,40.12,97800.0,16.5067,16.5934,16.5025,16.5769,97800.0
2009-04-17 11:35:00,40.13,40.15,40.01,40.06,119200.0,16.5811,16.5893,16.5315,16.5521,119200.0
2009-04-17 11:40:00,40.07,40.13,40.0,40.02,114300.0,16.5563,16.5811,16.5273,16.5356,114300.0
2009-04-17 11:45:00,40.01,40.05,40.0,40.03,29900.0,16.5315,16.548,16.5273,16.5397,29900.0
2009-04-17 11:50:00,40.02,40.06,40.01,40.04,38400.0,16.5356,16.5521,16.5315,16.5439,38400.0
2009-04-17 11:55:00,40.05,40.08,40.03,40.03,21600.0,16.548,16.5604,16.5397,16.5397,21600.0
2009-04-17 12:00:00,40.03,40.06,40.03,40.05,25400.0,16.5397,16.5521,16.5397,16.548,25400.0
2009-04-17 12:05:00,40.04,40.09,40.04,40.08,24000.0,16.5439,16.5645,16.5439,16.5604,24000.0
2009-04-17 12:10:00,40.09,40.1,40.04,40.04,44700.0,16.5645,16.5687,16.5439,16.5439,44700.0
2009-04-17 12:15:00,40.04,40.04,40.0,40.02,49200.0,16.5439,16.5439,16.5273,16.5356,49200.0
2009-04-17 12:20:00,40.02,40.08,40.01,40.08,30200.0,16.5356,16.5604,16.5315,16.5604,30200.0
2009-04-17 12:25:00,40.07,40.13,40.07,40.13,40300.0,16.5563,16.5811,16.5563,16.5811,40300.0
2009-04-17 12:30:00,40.12,40.13,40.01,40.02,33400.0,16.5769,16.5811,16.5315,16.5356,33400.0
2009-04-17 12:35:00,40.01,40.02,39.96,40.0,43600.0,16.5315,16.5356,16.5108,16.5273,43600.0
2009-04-17 12:40:00,40.0,40.04,39.99,40.04,34900.0,16.5273,16.5439,16.5232,16.5439,34900.0
2009-04-17 12:45:00,40.04,40.11,40.02,40.07,39300.0,16.5439,16.5728,16.5356,16.5563,39300.0
2009-04-17 12:50:00,40.06,40.1,40.0,40.09,51600.0,16.5521,16.5687,16.5273,16.5645,51600.0
2009-04-17 12:55:00,40.09,40.1,40.04,40.08,31600.0,16.5645,16.5687,16.5439,16.5604,31600.0
2009-04-17 13:00:00,40.08,40.1,40.05,40.07,38600.0,16.5604,16.5687,16.548,16.5563,38600.0
2009-04-17 13:05:00,40.07,40.14,40.04,40.12,32600.0,16.5563,16.5852,16.5439,16.5769,32600.0
2009-04-17 13:10:00,40.12,40.14,40.06,40.13,37100.0,16.5769,16.5852,16.5521,16.5811,37100.0
2009-04-17 13:15:00,40.14,40.15,40.12,40.15,24900.0,16.5852,16.5893,16.5769,16.5893,24900.0
2009-04-17 13:20:00,40.13,40.19,40.13,40.18,34300.0,16.5811,16.6058,16.5811,16.6017,34300.0
2009-04-17 13:25:00,40.19,40.2,40.17,40.2,24200.0,16.6058,16.61,16.5976,16.61,24200.0
2009-04-17 13:30:00,40.2,40.2,40.14,40.16,26900.0,16.61,16.61,16.5852,16.5934,26900.0
2009-04-17 13:35:00,40.16,40.19,40.15,40.18,24300.0,16.5934,16.6058,16.5893,16.6017,24300.0
2009-04-17 13:40:00,40.18,40.21,40.17,40.2,32200.0,16.6017,16.6141,16.5976,16.61,32200.0
2009-04-17 13:45:00,40.2,40.27,40.2,40.27,51500.0,16.61,16.6389,16.61,16.6389,51500.0
2009-04-17 13:50:00,40.27,40.3,40.25,40.29,49100.0,16.6389,16.6513,16.6306,16.6472,49100.0
2009-04-17 13:55:00,40.29,40.32,40.27,40.28,64500.0,16.6472,16.6596,16.6389,16.643,64500.0
2009-04-17 14:00:00,40.28,40.3,40.21,40.22,43900.0,16.643,16.6513,16.6141,16.6182,43900.0
2009-04-17 14:05:00,40.23,40.25,40.16,40.25,55000.0,16.6224,16.6306,16.5934,16.6306,55000.0
2009-04-17 14:10:00,40.25,40.3,40.24,40.26,75400.0,16.6306,16.6513,16.6265,16.6348,75400.0
2009-04-17 14:15:00,40.25,40.32,40.25,40.29,100200.0,16.6306,16.6596,16.6306,16.6472,100200.0
2009-04-17 14:20:00,40.29,40.3,40.25,40.3,32700.0,16.6472,16.6513,16.6306,16.6513,32700.0
2009-04-17 14:25:00,40.3,40.3,40.24,40.3,48000.0,16.6513,16.6513,16.6265,16.6513,48000.0
2009-04-17 14:30:00,40.3,40.31,40.28,40.28,35900.0,16.6513,16.6554,16.643,16.643,35900.0
2009-04-17 14:35:00,40.29,40.33,40.28,40.32,44800.0,16.6472,16.6637,16.643,16.6596,44800.0
2009-04-17 14:40:00,40.33,40.33,40.29,40.3,29000.0,16.6637,16.6637,16.6472,16.6513,29000.0
2009-04-17 14:45:00,40.3,40.3,40.24,40.24,35300.0,16.6513,16.6513,16.6265,16.6265,35300.0
2009-04-17 14:50:00,40.23,40.24,40.19,40.23,58600.0,16.6224,16.6265,16.6058,16.6224,58600.0
2009-04-17 14:55:00,40.24,40.24,40.21,40.23,77500.0,16.6265,16.6265,16.6141,16.6224,77500.0
2009-04-17 15:00:00,40.23,40.3,40.23,40.3,77900.0,16.6224,16.6513,16.6224,16.6513,77900.0
2009-04-17 15:05:00,40.3,40.33,40.27,40.32,121300.0,16.6513,16.6637,16.6389,16.6596,121300.0
2009-04-17 15:10:00,40.32,40.35,40.31,40.34,71300.0,16.6596,16.672,16.6554,16.6678,71300.0
2009-04-17 15:15:00,40.35,40.35,40.29,40.29,90000.0,16.672,16.672,16.6472,16.6472,90000.0
2009-04-17 15:20:00,40.3,40.33,40.27,40.3,82900.0,16.6513,16.6637,16.6389,16.6513,82900.0
2009-04-17 15:25:00,40.3,40.34,40.27,40.28,62900.0,16.6513,16.6678,16.6389,16.643,62900.0
2009-04-17 15:30:00,40.29,40.33,40.21,40.23,89300.0,16.6472,16.6637,16.6141,16.6224,89300.0
2009-04-17 15:35:00,40.23,40.33,40.22,40.3,73500.0,16.6224,16.6637,16.6182,16.6513,73500.0
2009-04-17 15:40:00,40.3,40.32,40.25,40.26,89200.0,16.6513,16.6596,16.6306,16.6348,89200.0
2009-04-17 15:45:00,40.25,40.27,40.2,40.21,115100.0,16.6306,16.6389,16.61,16.6141,115100.0
2009-04-17 15:50:00,40.22,40.26,40.19,40.19,184900.0,16.6182,16.6348,16.6058,16.6058,184900.0
2009-04-17 15:55:00,40.19,40.23,40.15,40.15,304400.0,16.6058,16.6224,16.5893,16.5893,304400.0
2009-04-20 09:30:00,39.7,39.74,39.56,39.61,308500.0,16.4034,16.4199,16.3455,16.3662,308500.0
2009-04-20 09:35:00,39.62,39.63,39.5,39.51,136200.0,16.3703,16.3745,16.3207,16.3249,136200.0
2009-04-20 09:40:00,39.51,39.54,39.37,39.39,112700.0,16.3249,16.3373,16.267,16.2753,112700.0
2009-04-20 09:45:00,39.39,39.4,39.25,39.3,152200.0,16.2753,16.2794,16.2175,16.2381,152200.0
2009-04-20 09:50:00,39.29,39.3,39.12,39.2,125700.0,16.234,16.2381,16.1637,16.1968,125700.0
2009-04-20 09:55:00,39.19,39.27,39.1,39.25,126500.0,16.1927,16.2257,16.1555,16.2175,126500.0
2009-04-20 10:00:00,39.25,39.26,39.03,39.08,156200.0,16.2175,16.2216,16.1266,16.1472,156200.0
2009-04-20 10:05:00,39.07,39.12,39.02,39.05,98600.0,16.1431,16.1637,16.1224,16.1348,98600.0
2009-04-20 10:10:00,39.05,39.1,38.96,39.1,167500.0,16.1348,16.1555,16.0976,16.1555,167500.0
2009-04-20 10:15:00,39.09,39.09,38.96,39.03,98300.0,16.1513,16.1513,16.0976,16.1266,98300.0
2009-04-20 10:20:00,39.02,39.05,38.99,39.05,63200.0,16.1224,16.1348,16.11,16.1348,63200.0
2009-04-20 10:25:00,39.04,39.1,39.04,39.06,44900.0,16.1307,16.1555,16.1307,16.1389,44900.0
2009-04-20 10:30:00,39.05,39.05,38.97,39.04,83200.0,16.1348,16.1348,16.1018,16.1307,83200.0
2009-04-20 10:35:00,39.04,39.15,39.03,39.13,63300.0,16.1307,16.1761,16.1266,16.1679,63300.0
2009-04-20 10:40:00,39.14,39.16,39.0,39.02,67900.0,16.172,16.1803,16.1142,16.1224,67900.0
2009-04-20 10:45:00,39.01,39.02,38.91,39.02,129600.0,16.1183,16.1224,16.077,16.1224,129600.0
2009-04-20 10:50:00,39.03,39.04,38.99,39.02,47800.0,16.1266,16.1307,16.11,16.1224,47800.0
2009-04-20 10:55:00,39.02,39.04,38.92,38.96,87200.0,16.1224,16.1307,16.0811,16.0976,87200.0
2009-04-20 11:00:00,38.96,39.06,38.96,39.01,60000.0,16.0976,16.1389,16.0976,16.1183,60000.0
2009-04-20 11:05:00,39.01,39.06,38.97,39.06,144200.0,16.1183,16.1389,16.1018,16.1389,144200.0
2009-04-20 11:10:00,39.06,39.08,39.01,39.07,66800.0,16.1389,16.1472,16.1183,16.1431,66800.0
2009-04-20 11:15:00,39.07,39.08,38.93,38.99,87400.0,16.1431,16.1472,16.0852,16.11,87400.0
2009-04-20 11:20:00,39.0,39.11,38.99,39.1,71900.0,16.1142,16.1596,16.11,16.1555,71900.0
2009-04-20 11:25:00,39.1,39.12,39.0,39.04,114400.0,16.1555,16.1637,16.1142,16.1307,114400.0
2009-04-20 11:30:00,39.03,39.07,38.95,38.98,78400.0,16.1266,16.1431,16.0935,16.1059,78400.0
2009-04-20 11:35:00,38.96,39.01,38.96,39.01,51300.0,16.0976,16.1183,16.0976,16.1183,51300.0
2009-04-20 11:40:00,39.0,39.02,38.96,38.99,56600.0,16.1142,16.1224,16.0976,16.11,56600.0
2009-04-20 11:45:00,38.99,39.0,38.91,38.94,107800.0,16.11,16.1142,16.077,16.0894,107800.0
2009-04-20 11:50:00,38.94,39.02,38.93,38.96,65800.0,16.0894,16.1224,16.0852,16.0976,65800.0
2009-04-20 11:55:00,38.98,38.98,38.92,38.93,53600.0,16.1059,16.1059,16.0811,16.0852,53600.0
2009-04-20 12:00:00,38.94,38.96,38.87,38.88,73200.0,16.0894,16.0976,16.0604,16.0646,73200.0
2009-04-20 12:05:00,38.87,38.92,38.87,38.91,30300.0,16.0604,16.0811,16.0604,16.077,30300.0
2009-04-20 12:10:00,38.89,38.98,38.87,38.97,44900.0,16.0687,16.1059,16.0604,16.1018,44900.0
2009-04-20 12:15:00,38.96,38.98,38.87,38.87,61300.0,16.0976,16.1059,16.0604,16.0604,61300.0
2009-04-20 12:20:00,38.87,38.89,38.85,38.88,57100.0,16.0604,16.0687,16.0522,16.0646,57100.0
2009-04-20 12:25:00,38.87,38.89,38.86,38.88,36300.0,16.0604,16.0687,16.0563,16.0646,36300.0
2009-04-20 12:30:00,38.88,38.89,38.86,38.89,63900.0,16.0646,16.0687,16.0563,16.0687,63900.0
2009-04-20 12:35:00,38.89,38.89,38.8,38.8,109400.0,16.0687,16.0687,16.0315,16.0315,109400.0
2009-04-20 12:40:00,38.8,38.84,38.79,38.83,64100.0,16.0315,16.048,16.0274,16.0439,64100.0
2009-04-20 12:45:00,38.83,38.87,38.79,38.86,88200.0,16.0439,16.0604,16.0274,16.0563,88200.0
2009-04-20 12:50:00,38.86,38.9,38.84,38.88,42600.0,16.0563,16.0728,16.048,16.0646,42600.0
2009-04-20 12:55:00,38.88,38.94,38.88,38.92,21300.0,16.0646,16.0894,16.0646,16.0811,21300.0
2009-04-20 13:00:00,38.91,38.95,38.88,38.94,32400.0,16.077,16.0935,16.0646,16.0894,32400.0
2009-04-20 13:05:00,38.93,38.93,38.75,38.81,72700.0,16.0852,16.0852,16.0109,16.0357,72700.0
2009-04-20 13:10:00,38.81,38.85,38.81,38.85,26700.0,16.0357,16.0522,16.0357,16.0522,26700.0
2009-04-20 13:15:00,38.84,38.87,38.83,38.84,34100.0,16.048,16.0604,16.0439,16.048,34100.0
2009-04-20 13:20:00,38.84,38.88,38.82,38.84,23200.0,16.048,16.0646,16.0398,16.048,23200.0
2009-04-20 13:25:00,38.85,38.9,38.83,38.9,50200.0,16.0522,16.0728,16.0439,16.0728,50200.0
2009-04-20 13:30:00,38.89,38.94,38.88,38.94,53400.0,16.0687,16.0894,16.0646,16.0894,53400.0
2009-04-20 13:35:00,38.94,38.96,38.91,38.95,33900.0,16.0894,16.0976,16.077,16.0935,33900.0
2009-04-20 13:40:00,38.96,38.98,38.89,38.9,51300.0,16.0976,16.1059,16.0687,16.0728,51300.0
2009-04-20 13:45:00,38.9,38.96,38.89,38.9,30000.0,16.0728,16.0976,16.0687,16.0728,30000.0
2009-04-20 13:50:00,38.9,38.92,38.88,38.92,44700.0,16.0728,16.0811,16.0646,16.0811,44700.0
2009-04-20 13:55:00,38.91,38.94,38.9,38.94,36000.0,16.077,16.0894,16.0728,16.0894,36000.0
2009-04-20 14:00:00,38.93,38.93,38.86,38.88,44000.0,16.0852,16.0852,16.0563,16.0646,44000.0
2009-04-20 14:05:00,38.88,38.9,38.87,38.89,20100.0,16.0646,16.0728,16.0604,16.0687,20100.0
2009-04-20 14:10:00,38.89,38.9,38.87,38.88,25600.0,16.0687,16.0728,16.0604,16.0646,25600.0
2009-04-20 14:15:00,38.88,38.92,38.87,38.92,21600.0,16.0646,16.0811,16.0604,16.0811,21600.0
2009-04-20 14:20:00,38.91,38.94,38.9,38.92,23300.0,16.077,16.0894,16.0728,16.0811,23300.0
2009-04-20 14:25:00,38.92,38.95,38.87,38.94,61900.0,16.0811,16.0935,16.0604,16.0894,61900.0
2009-04-20 14:30:00,38.93,38.94,38.88,38.92,71200.0,16.0852,16.0894,16.0646,16.0811,71200.0
2009-04-20 14:35:00,38.91,38.92,38.86,38.88,43200.0,16.077,16.0811,16.0563,16.0646,43200.0
2009-04-20 14:40:00,38.88,38.95,38.87,38.95,36600.0,16.0646,16.0935,16.0604,16.0935,36600.0
2009-04-20 14:45:00,38.95,38.95,38.9,38.92,44800.0,16.0935,16.0935,16.0728,16.0811,44800.0
2009-04-20 14:50:00,38.92,38.93,38.86,38.87,44000.0,16.0811,16.0852,16.0563,16.0604,44000.0
2009-04-20 14:55:00,38.86,38.88,38.84,38.85,44600.0,16.0563,16.0646,16.048,16.0522,44600.0
2009-04-20 15:00:00,38.84,38.86,38.81,38.85,68000.0,16.048,16.0563,16.0357,16.0522,68000.0
2009-04-20 15:05:00,38.84,38.88,38.82,38.88,79000.0,16.048,16.0646,16.0398,16.0646,79000.0
2009-04-20 15:10:00,38.88,38.89,38.84,38.87,38800.0,16.0646,16.0687,16.048,16.0604,38800.0
2009-04-20 15:15:00,38.88,38.89,38.86,38.88,55500.0,16.0646,16.0687,16.0563,16.0646,55500.0
2009-04-20 15:20:00,38.87,38.96,38.7,38.92,211800.0,16.0604,16.0976,15.9902,16.0811,211800.0
2009-04-20 15:25:00,38.91,38.95,38.86,38.94,118200.0,16.077,16.0935,16.0563,16.0894,118200.0
2009-04-20 15:30:00,38.94,39.07,38.92,38.97,213300.0,16.0894,16.1431,16.0811,16.1018,213300.0
2009-04-20 15:35:00,38.97,39.01,38.93,38.95,156900.0,16.1018,16.1183,16.0852,16.0935,156900.0
2009-04-20 15:40:00,38.95,39.0,38.9,38.96,232500.0,16.0935,16.1142,16.0728,16.0976,232500.0
2009-04-20 15:45:00,38.97,39.06,38.96,39.03,155000.0,16.1018,16.1389,16.0976,16.1266,155000.0
2009-04-20 15:50:00,39.03,39.06,38.97,38.98,285800.0,16.1266,16.1389,16.1018,16.1059,285800.0
2009-04-20 15:55:00,38.98,38.99,38.95,38.96,197700.0,16.1059,16.11,16.0935,16.0976,197700.0
2009-04-21 09:30:00,38.57,38.61,38.54,38.6,177500.0,15.9365,15.953,15.9241,15.9489,177500.0
2009-04-21 09:35:00,38.6,38.86,38.58,38.8,68100.0,15.9489,16.0563,15.9406,16.0315,68100.0
2009-04-21 09:40:00,38.81,38.88,38.8,38.81,146300.0,16.0357,16.0646,16.0315,16.0357,146300.0
2009-04-21 09:45:00,38.81,38.92,38.8,38.87,171500.0,16.0357,16.0811,16.0315,16.0604,171500.0
2009-04-21 09:50:00,38.87,39.04,38.86,38.97,137500.0,16.0604,16.1307,16.0563,16.1018,137500.0
2009-04-21 09:55:00,38.98,39.07,38.91,39.07,158900.0,16.1059,16.1431,16.077,16.1431,158900.0
2009-04-21 10:00:00,39.07,39.08,38.86,38.87,113700.0,16.1431,16.1472,16.0563,16.0604,113700.0
2009-04-21 10:05:00,38.86,38.87,38.75,38.84,151200.0,16.0563,16.0604,16.0109,16.048,151200.0
2009-04-21 10:10:00,38.84,38.9,38.75,38.82,88200.0,16.048,16.0728,16.0109,16.0398,88200.0
2009-04-21 10:15:00,38.83,38.84,38.76,38.76,77700.0,16.0439,16.048,16.015,16.015,77700.0
2009-04-21 10:20:00,38.77,38.8,38.7,38.8,78400.0,16.0191,16.0315,15.9902,16.0315,78400.0
2009-04-21 10:25:00,38.79,38.79,38.69,38.79,49800.0,16.0274,16.0274,15.9861,16.0274,49800.0
2009-04-21 10:30:00,38.78,38.8,38.7,38.72,70500.0,16.0233,16.0315,15.9902,15.9985,70500.0
2009-04-21 10:35:00,38.72,38.92,38.72,38.87,64500.0,15.9985,16.0811,15.9985,16.0604,64500.0
2009-04-21 10:40:00,38.86,38.91,38.79,38.9,97700.0,16.0563,16.077,16.0274,16.0728,97700.0
2009-04-21 10:45:00,38.9,38.99,38.89,38.94,62300.0,16.0728,16.11,16.0687,16.0894,62300.0
2009-04-21 10:50:00,38.93,38.96,38.9,38.93,60700.0,16.0852,16.0976,16.0728,16.0852,60700.0
2009-04-21 10:55:00,38.93,38.97,38.91,38.94,37400.0,16.0852,16.1018,16.077,16.0894,37400.0
2009-04-21 11:00:00,38.94,39.14,38.94,39.13,94900.0,16.0894,16.172,16.0894,16.1679,94900.0
2009-04-21 11:05:00,39.13,39.23,39.1,39.15,88500.0,16.1679,16.2092,16.1555,16.1761,88500.0
2009-04-21 11:10:00,39.16,39.25,39.14,39.22,60500.0,16.1803,16.2175,16.172,16.2051,60500.0
2009-04-21 11:15:00,39.22,39.33,39.22,39.31,61100.0,16.2051,16.2505,16.2051,16.2422,61100.0
2009-04-21 11:20:00,39.3,39.45,39.28,39.45,111200.0,16.2381,16.3001,16.2298,16.3001,111200.0
2009-04-21 11:25:00,39.44,39.58,39.44,39.54,222400.0,16.296,16.3538,16.296,16.3373,222400.0
2009-04-21 11:30:00,39.55,39.56,39.51,39.51,67300.0,16.3414,16.3455,16.3249,16.3249,67300.0
2009-04-21 11:35:00,39.5,39.57,39.48,39.54,85200.0,16.3207,16.3497,16.3125,16.3373,85200.0
2009-04-21 11:40:00,39.54,39.57,39.42,39.56,78600.0,16.3373,16.3497,16.2877,16.3455,78600.0
2009-04-21 11:45:00,39.56,39.62,39.52,39.6,66300.0,16.3455,16.3703,16.329,16.3621,66300.0
2009-04-21 11:50:00,39.61,39.61,39.48,39.56,65100.0,16.3662,16.3662,16.3125,16.3455,65100.0
2009-04-21 11:55:00,39.56,39.65,39.53,39.6,55300.0,16.3455,16.3827,16.3331,16.3621,55300.0
2009-04-21 12:00:00,39.61,39.64,39.6,39.62,36000.0,16.3662,16.3786,16.3621,16.3703,36000.0
2009-04-21 12:05:00,39.63,39.67,39.59,39.6,69600.0,16.3745,16.391,16.3579,16.3621,69600.0
2009-04-21 12:10:00,39.6,39.62,39.55,39.55,29000.0,16.3621,16.3703,16.3414,16.3414,29000.0
2009-04-21 12:15:00,39.55,39.61,39.54,39.6,44300.0,16.3414,16.3662,16.3373,16.3621,44300.0
2009-04-21 12:20:00,39.61,39.68,39.58,39.68,71600.0,16.3662,16.3951,16.3538,16.3951,71600.0
2009-04-21 12:25:00,39.68,39.75,39.65,39.73,97400.0,16.3951,16.424,16.3827,16.4158,97400.0
2009-04-21 12:30:00,39.73,39.83,39.72,39.82,82600.0,16.4158,16.4571,16.4116,16.453,82600.0
2009-04-21 12:35:00,39.8,39.92,39.76,39.9,112900.0,16.4447,16.4943,16.4282,16.486,112900.0
2009-04-21 12:40:00,39.91,39.95,39.89,39.94,73200.0,16.4902,16.5067,16.4819,16.5025,73200.0
2009-04-21 12:45:00,39.93,39.98,39.93,39.94,37300.0,16.4984,16.5191,16.4984,16.5025,37300.0
2009-04-21 12:50:00,39.95,39.96,39.9,39.9,49100.0,16.5067,16.5108,16.486,16.486,49100.0
2009-04-21 12:55:00,39.92,39.93,39.72,39.79,76900.0,16.4943,16.4984,16.4116,16.4406,76900.0
2009-04-21 13:00:00,39.78,39.79,39.54,39.72,35600.0,16.4364,16.4406,16.3373,16.4116,35600.0
2009-04-21 13:05:00,39.73,39.75,39.68,39.68,26500.0,16.4158,16.424,16.3951,16.3951,26500.0
2009-04-21 13:10:00,39.68,39.79,39.68,39.76,26400.0,16.3951,16.4406,16.3951,16.4282,26400.0
2009-04-21 13:15:00,39.75,39.77,39.63,39.64,52100.0,16.424,16.4323,16.3745,16.3786,52100.0
2009-04-21 13:20:00,39.64,39.66,39.6,39.61,41700.0,16.3786,16.3869,16.3621,16.3662,41700.0
2009-04-21 13:25:00,39.6,39.67,39.6,39.66,44000.0,16.3621,16.391,16.3621,16.3869,44000.0
2009-04-21 13:30:00,39.67,39.69,39.61,39.67,38700.0,16.391,16.3993,16.3662,16.391,38700.0
2009-04-21 13:35:00,39.67,39.75,39.66,39.71,46500.0,16.391,16.424,16.3869,16.4075,46500.0
2009-04-21 13:40:00,39.71,39.84,39.71,39.76,38700.0,16.4075,16.4612,16.4075,16.4282,38700.0
2009-04-21 13:45:00,39.76,39.83,39.75,39.79,25600.0,16.4282,16.4571,16.424,16.4406,25600.0
2009-04-21 13:50:00,39.79,39.79,39.74,39.78,37800.0,16.4406,16.4406,16.4199,16.4364,37800.0
2009-04-21 13:55:00,39.78,39.8,39.74,39.76,19500.0,16.4364,16.4447,16.4199,16.4282,19500.0
2009-04-21 14:00:00,39.76,39.83,39.74,39.76,39100.0,16.4282,16.4571,16.4199,16.4282,39100.0
2009-04-21 14:05:00,39.76,39.77,39.73,39.76,34200.0,16.4282,16.4323,16.4158,16.4282,34200.0
2009-04-21 14:10:00,39.75,39.75,39.61,39.62,38400.0,16.424,16.424,16.3662,16.3703,38400.0
2009-04-21 14:15:00,39.61,39.62,39.58,39.59,60700.0,16.3662,16.3703,16.3538,16.3579,60700.0
2009-04-21 14:20:00,39.59,39.68,39.59,39.66,59100.0,16.3579,16.3951,16.3579,16.3869,59100.0
2009-04-21 14:25:00,39.66,39.76,39.64,39.76,49000.0,16.3869,16.4282,16.3786,16.4282,49000.0
2009-04-21 14:30:00,39.76,39.81,39.74,39.76,58000.0,16.4282,16.4488,16.4199,16.4282,58000.0
2009-04-21 14:35:00,39.77,39.85,39.76,39.8,44100.0,16.4323,16.4654,16.4282,16.4447,44100.0
2009-04-21 14:40:00,39.8,39.86,39.78,39.84,55400.0,16.4447,16.4695,16.4364,16.4612,55400.0
2009-04-21 14:45:00,39.83,39.88,39.82,39.83,65200.0,16.4571,16.4778,16.453,16.4571,65200.0
2009-04-21 14:50:00,39.85,39.86,39.74,39.78,48600.0,16.4654,16.4695,16.4199,16.4364,48600.0
2009-04-21 14:55:00,39.78,39.81,39.72,39.73,42700.0,16.4364,16.4488,16.4116,16.4158,42700.0
2009-04-21 15:00:00,39.73,39.79,39.72,39.77,64500.0,16.4158,16.4406,16.4116,16.4323,64500.0
2009-04-21 15:05:00,39.76,39.85,39.73,39.83,61000.0,16.4282,16.4654,16.4158,16.4571,61000.0
2009-04-21 15:10:00,39.83,39.88,39.82,39.88,75800.0,16.4571,16.4778,16.453,16.4778,75800.0
2009-04-21 15:15:00,39.88,39.92,39.87,39.9,78100.0,16.4778,16.4943,16.4736,16.486,78100.0
2009-04-21 15:20:00,39.9,39.91,39.85,39.86,79500.0,16.486,16.4902,16.4654,16.4695,79500.0
2009-04-21 15:25:00,39.87,39.9,39.84,39.85,70600.0,16.4736,16.486,16.4612,16.4654,70600.0
2009-04-21 15:30:00,39.85,39.88,39.81,39.83,70100.0,16.4654,16.4778,16.4488,16.4571,70100.0
2009-04-21 15:35:00,39.83,39.84,39.75,39.84,65000.0,16.4571,16.4612,16.424,16.4612,65000.0
2009-04-21 15:40:00,39.85,39.85,39.71,39.73,118700.0,16.4654,16.4654,16.4075,16.4158,118700.0
2009-04-21 15:45:00,39.74,39.78,39.7,39.73,112700.0,16.4199,16.4364,16.4034,16.4158,112700.0
2009-04-21 15:50:00,39.73,39.78,39.7,39.75,142000.0,16.4158,16.4364,16.4034,16.424,142000.0
2009-04-21 15:55:00,39.76,39.82,39.76,39.79,130400.0,16.4282,16.453,16.4282,16.4406,130400.0
2009-04-22 09:30:00,39.06,39.18,39.0,39.13,122900.0,16.1389,16.1885,16.1142,16.1679,122900.0
2009-04-22 09:35:00,39.14,39.29,39.13,39.18,166500.0,16.172,16.234,16.1679,16.1885,166500.0
2009-04-22 09:40:00,39.18,39.24,39.14,39.19,121800.0,16.1885,16.2133,16.172,16.1927,121800.0
2009-04-22 09:45:00,39.19,39.2,39.08,39.13,126400.0,16.1927,16.1968,16.1472,16.1679,126400.0
2009-04-22 09:50:00,39.13,39.31,39.09,39.24,99800.0,16.1679,16.2422,16.1513,16.2133,99800.0
2009-04-22 09:55:00,39.23,39.41,39.21,39.39,134800.0,16.2092,16.2836,16.2009,16.2753,134800.0
2009-04-22 10:00:00,39.39,39.57,39.39,39.47,112700.0,16.2753,16.3497,16.2753,16.3084,112700.0
2009-04-22 10:05:00,39.46,39.61,39.46,39.59,120900.0,16.3042,16.3662,16.3042,16.3579,120900.0
2009-04-22 10:10:00,39.6,39.6,39.47,39.53,79600.0,16.3621,16.3621,16.3084,16.3331,79600.0
2009-04-22 10:15:00,39.54,39.64,39.54,39.56,96800.0,16.3373,16.3786,16.3373,16.3455,96800.0
2009-04-22 10:20:00,39.57,39.83,39.57,39.79,113200.0,16.3497,16.4571,16.3497,16.4406,113200.0
2009-04-22 10:25:00,39.79,39.92,39.77,39.87,142600.0,16.4406,16.4943,16.4323,16.4736,142600.0
2009-04-22 10:30:00,39.87,39.87,39.54,39.54,155700.0,16.4736,16.4736,16.3373,16.3373,155700.0
2009-04-22 10:35:00,39.55,39.67,39.52,39.61,75700.0,16.3414,16.391,16.329,16.3662,75700.0
2009-04-22 10:40:00,39.6,39.69,39.5,39.5,72100.0,16.3621,16.3993,16.3207,16.3207,72100.0
2009-04-22 10:45:00,39.51,39.53,39.36,39.38,74200.0,16.3249,16.3331,16.2629,16.2712,74200.0
2009-04-22 10:50:00,39.37,39.52,39.37,39.45,94100.0,16.267,16.329,16.267,16.3001,94100.0
2009-04-22 10:55:00,39.45,39.57,39.36,39.43,70300.0,16.3001,16.3497,16.2629,16.2918,70300.0
2009-04-22 11:00:00,39.44,39.47,39.37,39.4,82000.0,16.296,16.3084,16.267,16.2794,82000.0
2009-04-22 11:05:00,39.4,39.43,39.35,39.39,70100.0,16.2794,16.2918,16.2588,16.2753,70100.0
2009-04-22 11:10:00,39.39,39.46,39.37,39.44,82400.0,16.2753,16.3042,16.267,16.296,82400.0
2009-04-22 11:15:00,39.45,39.5,39.37,39.37,64300.0,16.3001,16.3207,16.267,16.267,64300.0
2009-04-22 11:20:00,39.39,39.47,39.36,39.41,80400.0,16.2753,16.3084,16.2629,16.2836,80400.0
2009-04-22 11:25:00,39.41,39.45,39.36,39.45,74800.0,16.2836,16.3001,16.2629,16.3001,74800.0
2009-04-22 11:30:00,39.45,39.57,39.45,39.46,90000.0,16.3001,16.3497,16.3001,16.3042,90000.0
2009-04-22 11:35:00,39.45,39.57,39.43,39.55,61600.0,16.3001,16.3497,16.2918,16.3414,61600.0
2009-04-22 11:40:00,39.55,39.6,39.52,39.54,57600.0,16.3414,16.3621,16.329,16.3373,57600.0
2009-04-22 11:45:00,39.54,39.62,39.52,39.56,41000.0,16.3373,16.3703,16.329,16.3455,41000.0
2009-04-22 11:50:00,39.58,39.61,39.55,39.59,56000.0,16.3538,16.3662,16.3414,16.3579,56000.0
2009-04-22 11:55:00,39.58,39.69,39.58,39.63,40000.0,16.3538,16.3993,16.3538,16.3745,40000.0
2009-04-22 12:00:00,39.62,39.65,39.51,39.53,71600.0,16.3703,16.3827,16.3249,16.3331,71600.0
2009-04-22 12:05:00,39.54,39.64,39.54,39.61,78100.0,16.3373,16.3786,16.3373,16.3662,78100.0
2009-04-22 12:10:00,39.6,39.65,39.58,39.61,23500.0,16.3621,16.3827,16.3538,16.3662,23500.0
2009-04-22 12:15:00,39.61,39.62,39.53,39.54,36800.0,16.3662,16.3703,16.3331,16.3373,36800.0
2009-04-22 12:20:00,39.54,39.55,39.46,39.48,61400.0,16.3373,16.3414,16.3042,16.3125,61400.0
2009-04-22 12:25:00,39.47,39.47,39.36,39.36,72200.0,16.3084,16.3084,16.2629,16.2629,72200.0
2009-04-22 12:30:00,39.36,39.39,39.33,39.38,58400.0,16.2629,16.2753,16.2505,16.2712,58400.0
2009-04-22 12:35:00,39.39,39.43,39.33,39.43,59800.0,16.2753,16.2918,16.2505,16.2918,59800.0
2009-04-22 12:40:00,39.44,39.45,39.32,39.35,84400.0,16.296,16.3001,16.2464,16.2588,84400.0
2009-04-22 12:45:00,39.34,39.34,39.27,39.34,95000.0,16.2546,16.2546,16.2257,16.2546,95000.0
2009-04-22 12:50:00,39.35,39.36,39.25,39.3,83600.0,16.2588,16.2629,16.2175,16.2381,83600.0
2009-04-22 12:55:00,39.3,39.4,39.3,39.31,48200.0,16.2381,16.2794,16.2381,16.2422,48200.0
2009-04-22 13:00:00,39.31,39.36,39.26,39.36,49300.0,16.2422,16.2629,16.2216,16.2629,49300.0
2009-04-22 13:05:00,39.36,39.4,39.29,39.35,76500.0,16.2629,16.2794,16.234,16.2588,76500.0
2009-04-22 13:10:00,39.35,39.38,39.25,39.35,60800.0,16.2588,16.2712,16.2175,16.2588,60800.0
2009-04-22 13:15:00,39.35,39.45,39.34,39.35,46400.0,16.2588,16.3001,16.2546,16.2588,46400.0
2009-04-22 13:20:00,39.36,39.45,39.35,39.37,48800.0,16.2629,16.3001,16.2588,16.267,48800.0
2009-04-22 13:25:00,39.38,39.45,39.34,39.4,39200.0,16.2712,16.3001,16.2546,16.2794,39200.0
2009-04-22 13:30:00,39.39,39.5,39.36,39.49,58500.0,16.2753,16.3207,16.2629,16.3166,58500.0
2009-04-22 13:35:00,39.5,39.51,39.45,39.48,53600.0,16.3207,16.3249,16.3001,16.3125,53600.0
2009-04-22 13:40:00,39.48,39.51,39.42,39.43,41600.0,16.3125,16.3249,16.2877,16.2918,41600.0
2009-04-22 13:45:00,39.43,39.5,39.4,39.45,41600.0,16.2918,16.3207,16.2794,16.3001,41600.0
2009-04-22 13:50:00,39.45,39.49,39.43,39.48,32600.0,16.3001,16.3166,16.2918,16.3125,32600.0
2009-04-22 13:55:00,39.48,39.49,39.36,39.39,58700.0,16.3125,16.3166,16.2629,16.2753,58700.0
2009-04-22 14:00:00,39.39,39.46,39.37,39.42,57100.0,16.2753,16.3042,16.267,16.2877,57100.0
2009-04-22 14:05:00,39.41,39.5,39.4,39.47,55000.0,16.2836,16.3207,16.2794,16.3084,55000.0
2009-04-22 14:10:00,39.47,39.5,39.43,39.49,32000.0,16.3084,16.3207,16.2918,16.3166,32000.0
2009-04-22 14:15:00,39.49,39.52,39.48,39.51,103400.0,16.3166,16.329,16.3125,16.3249,103400.0
2009-04-22 14:20:00,39.51,39.55,39.48,39.5,63000.0,16.3249,16.3414,16.3125,16.3207,63000.0
2009-04-22 14:25:00,39.5,39.55,39.48,39.53,86700.0,16.3207,16.3414,16.3125,16.3331,86700.0
2009-04-22 14:30:00,39.53,39.63,39.53,39.58,96200.0,16.3331,16.3745,16.3331,16.3538,96200.0
2009-04-22 14:35:00,39.58,39.65,39.58,39.62,84000.0,16.3538,16.3827,16.3538,16.3703,84000.0
2009-04-22 14:40:00,39.63,39.65,39.56,39.57,72200.0,16.3745,16.3827,16.3455,16.3497,72200.0
2009-04-22 14:45:00,39.57,39.6,39.5,39.55,93500.0,16.3497,16.3621,16.3207,16.3414,93500.0
2009-04-22 14:50:00,39.55,39.65,39.55,39.63,38600.0,16.3414,16.3827,16.3414,16.3745,38600.0
2009-04-22 14:55:00,39.63,39.64,39.47,39.53,52800.0,16.3745,16.3786,16.3084,16.3331,52800.0
2009-04-22 15:00:00,39.53,39.56,39.45,39.53,54200.0,16.3331,16.3455,16.3001,16.3331,54200.0
2009-04-22 15:05:00,39.53,39.57,39.49,39.5,66500.0,16.3331,16.3497,16.3166,16.3207,66500.0
2009-04-22 15:10:00,39.51,39.7,39.5,39.59,89300.0,16.3249,16.4034,16.3207,16.3579,89300.0
2009-04-22 15:15:00,39.61,39.63,39.43,39.46,70300.0,16.3662,16.3745,16.2918,16.3042,70300.0
2009-04-22 15:20:00,39.45,39.55,39.4,39.48,86400.0,16.3001,16.3414,16.2794,16.3125,86400.0
2009-04-22 15:25:00,39.47,39.52,39.41,39.49,69600.0,16.3084,16.329,16.2836,16.3166,69600.0
2009-04-22 15:30:00,39.49,39.57,39.43,39.56,115700.0,16.3166,16.3497,16.2918,16.3455,115700.0
2009-04-22 15:35:00,39.56,39.57,39.36,39.41,175900.0,16.3455,16.3497,16.2629,16.2836,175900.0
2009-04-22 15:40:00,39.42,39.46,39.25,39.31,189000.0,16.2877,16.3042,16.2175,16.2422,189000.0
2009-04-22 15:45:00,39.3,39.32,39.21,39.26,110100.0,16.2381,16.2464,16.2009,16.2216,110100.0
2009-04-22 15:50:00,39.25,39.3,39.18,39.21,192000.0,16.2175,16.2381,16.1885,16.2009,192000.0
2009-04-22 15:55:00,39.21,39.22,39.1,39.12,155900.0,16.2009,16.2051,16.1555,16.1637,155900.0
2009-04-23 09:30:00,40.53,40.54,40.32,40.32,308700.0,16.7463,16.7505,16.6596,16.6596,308700.0
2009-04-23 09:35:00,40.32,40.39,40.22,40.34,207100.0,16.6596,16.6885,16.6182,16.6678,207100.0
2009-04-23 09:40:00,40.33,40.38,40.2,40.31,284900.0,16.6637,16.6844,16.61,16.6554,284900.0
2009-04-23 09:45:00,40.29,40.33,40.22,40.3,143300.0,16.6472,16.6637,16.6182,16.6513,143300.0
2009-04-23 09:50:00,40.31,40.37,40.25,40.25,116000.0,16.6554,16.6802,16.6306,16.6306,116000.0
2009-04-23 09:55:00,40.25,40.26,40.12,40.18,177600.0,16.6306,16.6348,16.5769,16.6017,177600.0
2009-04-23 10:00:00,40.17,40.17,39.92,39.97,307300.0,16.5976,16.5976,16.4943,16.5149,307300.0
2009-04-23 10:05:00,39.97,40.08,39.92,40.03,140900.0,16.5149,16.5604,16.4943,16.5397,140900.0
2009-04-23 10:10:00,40.04,40.18,40.02,40.14,93800.0,16.5439,16.6017,16.5356,16.5852,93800.0
2009-04-23 10:15:00,40.13,40.24,40.1,40.2,92800.0,16.5811,16.6265,16.5687,16.61,92800.0
2009-04-23 10:20:00,40.19,40.37,40.16,40.35,116400.0,16.6058,16.6802,16.5934,16.672,116400.0
2009-04-23 10:25:00,40.35,40.45,40.35,40.44,140200.0,16.672,16.7133,16.672,16.7091,140200.0
2009-04-23 10:30:00,40.44,40.46,40.36,40.41,98300.0,16.7091,16.7174,16.6761,16.6967,98300.0
2009-04-23 10:35:00,40.41,40.51,40.39,40.44,148400.0,16.6967,16.7381,16.6885,16.7091,148400.0
2009-04-23 10:40:00,40.44,40.47,40.36,40.38,152800.0,16.7091,16.7215,16.6761,16.6844,152800.0
2009-04-23 10:45:00,40.37,40.4,40.27,40.33,108000.0,16.6802,16.6926,16.6389,16.6637,108000.0
2009-04-23 10:50:00,40.32,40.42,40.26,40.4,113200.0,16.6596,16.7009,16.6348,16.6926,113200.0
2009-04-23 10:55:00,40.39,40.48,40.33,40.33,80400.0,16.6885,16.7257,16.6637,16.6637,80400.0
2009-04-23 11:00:00,40.31,40.41,40.29,40.41,67100.0,16.6554,16.6967,16.6472,16.6967,67100.0
2009-04-23 11:05:00,40.42,40.42,40.32,40.35,63300.0,16.7009,16.7009,16.6596,16.672,63300.0
2009-04-23 11:10:00,40.34,40.36,40.23,40.25,70300.0,16.6678,16.6761,16.6224,16.6306,70300.0
2009-04-23 11:15:00,40.25,40.27,40.2,40.2,93600.0,16.6306,16.6389,16.61,16.61,93600.0
2009-04-23 11:20:00,40.21,40.3,40.2,40.21,69000.0,16.6141,16.6513,16.61,16.6141,69000.0
2009-04-23 11:25:00,40.2,40.28,40.2,40.23,131500.0,16.61,16.643,16.61,16.6224,131500.0
2009-04-23 11:30:00,40.23,40.28,40.16,40.25,61800.0,16.6224,16.643,16.5934,16.6306,61800.0
2009-04-23 11:35:00,40.25,40.28,40.21,40.22,55400.0,16.6306,16.643,16.6141,16.6182,55400.0
2009-04-23 11:40:00,40.22,40.24,40.19,40.23,40200.0,16.6182,16.6265,16.6058,16.6224,40200.0
2009-04-23 11:45:00,40.22,40.23,40.15,40.22,47500.0,16.6182,16.6224,16.5893,16.6182,47500.0
2009-04-23 11:50:00,40.22,40.25,40.17,40.19,34500.0,16.6182,16.6306,16.5976,16.6058,34500.0
2009-04-23 11:55:00,40.19,40.19,40.07,40.11,59400.0,16.6058,16.6058,16.5563,16.5728,59400.0
2009-04-23 12:00:00,40.1,40.19,40.09,40.18,39700.0,16.5687,16.6058,16.5645,16.6017,39700.0
2009-04-23 12:05:00,40.18,40.21,40.17,40.21,34200.0,16.6017,16.6141,16.5976,16.6141,34200.0
2009-04-23 12:10:00,40.21,40.25,40.2,40.22,38900.0,16.6141,16.6306,16.61,16.6182,38900.0
2009-04-23 12:15:00,40.24,40.26,40.22,40.25,49900.0,16.6265,16.6348,16.6182,16.6306,49900.0
2009-04-23 12:20:00,40.25,40.28,40.23,40.24,38900.0,16.6306,16.643,16.6224,16.6265,38900.0
2009-04-23 12:25:00,40.24,40.29,40.22,40.29,34900.0,16.6265,16.6472,16.6182,16.6472,34900.0
2009-04-23 12:30:00,40.29,40.3,40.25,40.3,34600.0,16.6472,16.6513,16.6306,16.6513,34600.0
2009-04-23 12:35:00,40.3,40.39,40.29,40.39,30300.0,16.6513,16.6885,16.6472,16.6885,30300.0
2009-04-23 12:40:00,40.39,40.46,40.36,40.37,66400.0,16.6885,16.7174,16.6761,16.6802,66400.0
2009-04-23 12:45:00,40.37,40.39,40.36,40.39,22600.0,16.6802,16.6885,16.6761,16.6885,22600.0
2009-04-23 12:50:00,40.39,40.41,40.37,40.4,28000.0,16.6885,16.6967,16.6802,16.6926,28000.0
2009-04-23 12:55:00,40.4,40.43,40.38,40.4,33400.0,16.6926,16.705,16.6844,16.6926,33400.0
2009-04-23 13:00:00,40.41,40.48,40.4,40.46,32800.0,16.6967,16.7257,16.6926,16.7174,32800.0
2009-04-23 13:05:00,40.47,40.5,40.45,40.49,47300.0,16.7215,16.7339,16.7133,16.7298,47300.0
2009-04-23 13:10:00,40.49,40.5,40.42,40.43,68700.0,16.7298,16.7339,16.7009,16.705,68700.0
2009-04-23 13:15:00,40.43,40.5,40.41,40.49,73600.0,16.705,16.7339,16.6967,16.7298,73600.0
2009-04-23 13:20:00,40.49,40.6,40.48,40.59,58600.0,16.7298,16.7753,16.7257,16.7711,58600.0
2009-04-23 13:25:00,40.59,42.27,40.58,40.6,108100.0,16.7711,17.4653,16.767,16.7753,108100.0
2009-04-23 13:30:00,40.6,40.66,40.57,40.62,38500.0,16.7753,16.8,16.7629,16.7835,38500.0
2009-04-23 13:35:00,40.62,40.73,40.62,40.71,79200.0,16.7835,16.829,16.7835,16.8207,79200.0
2009-04-23 13:40:00,40.71,40.72,40.61,40.67,43200.0,16.8207,16.8248,16.7794,16.8042,43200.0
2009-04-23 13:45:00,40.65,40.67,40.57,40.62,37800.0,16.7959,16.8042,16.7629,16.7835,37800.0
2009-04-23 13:50:00,40.63,40.64,40.55,40.62,57200.0,16.7876,16.7918,16.7546,16.7835,57200.0
2009-04-23 13:55:00,40.61,40.67,40.59,40.65,39400.0,16.7794,16.8042,16.7711,16.7959,39400.0
2009-04-23 14:00:00,40.65,40.65,40.48,40.62,68600.0,16.7959,16.7959,16.7257,16.7835,68600.0
2009-04-23 14:05:00,40.63,40.66,40.59,40.6,26200.0,16.7876,16.8,16.7711,16.7753,26200.0
2009-04-23 14:10:00,40.61,40.62,40.5,40.55,32300.0,16.7794,16.7835,16.7339,16.7546,32300.0
2009-04-23 14:15:00,40.53,40.64,40.51,40.61,70300.0,16.7463,16.7918,16.7381,16.7794,70300.0
2009-04-23 14:20:00,40.6,40.61,40.55,40.58,41700.0,16.7753,16.7794,16.7546,16.767,41700.0
2009-04-23 14:25:00,40.58,40.67,40.58,40.67,53400.0,16.767,16.8042,16.767,16.8042,53400.0
2009-04-23 14:30:00,40.66,40.69,40.65,40.68,26100.0,16.8,16.8124,16.7959,16.8083,26100.0
2009-04-23 14:35:00,40.69,40.76,40.66,40.76,54000.0,16.8124,16.8414,16.8,16.8414,54000.0
2009-04-23 14:40:00,40.76,40.85,40.75,40.82,111700.0,16.8414,16.8785,16.8372,16.8662,111700.0
2009-04-23 14:45:00,40.82,40.85,40.81,40.84,63400.0,16.8662,16.8785,16.862,16.8744,63400.0
2009-04-23 14:50:00,40.84,40.87,40.83,40.84,67900.0,16.8744,16.8868,16.8703,16.8744,67900.0
2009-04-23 14:55:00,40.84,40.84,40.75,40.78,112800.0,16.8744,16.8744,16.8372,16.8496,112800.0
2009-04-23 15:00:00,40.78,40.82,40.63,40.72,145600.0,16.8496,16.8662,16.7876,16.8248,145600.0
2009-04-23 15:05:00,40.71,40.73,40.67,40.67,57600.0,16.8207,16.829,16.8042,16.8042,57600.0
2009-04-23 15:10:00,40.67,40.67,40.56,40.61,78000.0,16.8042,16.8042,16.7587,16.7794,78000.0
2009-04-23 15:15:00,40.62,40.64,40.53,40.58,57800.0,16.7835,16.7918,16.7463,16.767,57800.0
2009-04-23 15:20:00,40.58,40.61,40.51,40.61,101700.0,16.767,16.7794,16.7381,16.7794,101700.0
2009-04-23 15:25:00,40.61,40.64,40.54,40.6,79500.0,16.7794,16.7918,16.7505,16.7753,79500.0
2009-04-23 15:30:00,40.6,40.65,40.48,40.6,148900.0,16.7753,16.7959,16.7257,16.7753,148900.0
2009-04-23 15:35:00,40.6,40.61,40.51,40.54,68300.0,16.7753,16.7794,16.7381,16.7505,68300.0
2009-04-23 15:40:00,40.54,40.71,40.54,40.7,103500.0,16.7505,16.8207,16.7505,16.8166,103500.0
2009-04-23 15:45:00,40.7,40.74,40.6,40.7,145200.0,16.8166,16.8331,16.7753,16.8166,145200.0
2009-04-23 15:50:00,40.7,40.87,40.65,40.84,222800.0,16.8166,16.8868,16.7959,16.8744,222800.0
2009-04-23 15:55:00,40.85,40.86,40.77,40.83,237100.0,16.8785,16.8827,16.8455,16.8703,237100.0
2009-04-24 09:30:00,42.36,42.37,42.23,42.23,399300.0,17.5025,17.5066,17.4487,17.4487,399300.0
2009-04-24 09:35:00,42.23,42.28,42.14,42.16,282100.0,17.4487,17.4694,17.4116,17.4198,282100.0
2009-04-24 09:40:00,42.15,42.22,42.12,42.22,307500.0,17.4157,17.4446,17.4033,17.4446,307500.0
2009-04-24 09:45:00,42.23,42.29,42.12,42.27,230600.0,17.4487,17.4735,17.4033,17.4653,230600.0
2009-04-24 09:50:00,42.26,42.34,42.25,42.29,143100.0,17.4611,17.4942,17.457,17.4735,143100.0
2009-04-24 09:55:00,42.28,42.34,42.27,42.33,119800.0,17.4694,17.4942,17.4653,17.4901,119800.0
2009-04-24 10:00:00,42.34,42.47,42.31,42.43,218200.0,17.4942,17.5479,17.4818,17.5314,218200.0
2009-04-24 10:05:00,42.43,42.5,42.37,42.38,145300.0,17.5314,17.5603,17.5066,17.5107,145300.0
2009-04-24 10:10:00,42.38,42.39,42.18,42.24,114800.0,17.5107,17.5148,17.4281,17.4529,114800.0
2009-04-24 10:15:00,42.24,42.37,42.22,42.32,129000.0,17.4529,17.5066,17.4446,17.4859,129000.0
2009-04-24 10:20:00,42.33,42.36,42.14,42.16,146800.0,17.4901,17.5025,17.4116,17.4198,146800.0
2009-04-24 10:25:00,42.15,42.28,42.12,42.22,101200.0,17.4157,17.4694,17.4033,17.4446,101200.0
2009-04-24 10:30:00,42.22,42.27,42.16,42.24,92000.0,17.4446,17.4653,17.4198,17.4529,92000.0
2009-04-24 10:35:00,42.25,42.29,42.2,42.22,117400.0,17.457,17.4735,17.4363,17.4446,117400.0
2009-04-24 10:40:00,42.21,42.24,42.19,42.2,87100.0,17.4405,17.4529,17.4322,17.4363,87100.0
2009-04-24 10:45:00,42.2,42.38,42.2,42.35,73800.0,17.4363,17.5107,17.4363,17.4983,73800.0
2009-04-24 10:50:00,42.36,42.4,42.34,42.35,88500.0,17.5025,17.519,17.4942,17.4983,88500.0
2009-04-24 10:55:00,42.35,42.42,42.34,42.38,72200.0,17.4983,17.5272,17.4942,17.5107,72200.0
2009-04-24 11:00:00,42.37,42.41,42.32,42.33,94000.0,17.5066,17.5231,17.4859,17.4901,94000.0
2009-04-24 11:05:00,42.33,42.36,42.27,42.34,134300.0,17.4901,17.5025,17.4653,17.4942,134300.0
2009-04-24 11:10:00,42.34,42.34,42.28,42.29,106100.0,17.4942,17.4942,17.4694,17.4735,106100.0
2009-04-24 11:15:00,42.3,42.4,42.28,42.33,116100.0,17.4777,17.519,17.4694,17.4901,116100.0
2009-04-24 11:20:00,42.33,42.35,42.25,42.31,100300.0,17.4901,17.4983,17.457,17.4818,100300.0
2009-04-24 11:25:00,42.32,42.36,42.27,42.33,97100.0,17.4859,17.5025,17.4653,17.4901,97100.0
2009-04-24 11:30:00,42.35,42.4,42.29,42.4,96100.0,17.4983,17.519,17.4735,17.519,96100.0
2009-04-24 11:35:00,42.38,42.42,42.36,42.37,79600.0,17.5107,17.5272,17.5025,17.5066,79600.0
2009-04-24 11:40:00,42.36,42.41,42.31,42.31,56400.0,17.5025,17.5231,17.4818,17.4818,56400.0
2009-04-24 11:45:00,42.31,42.4,42.29,42.35,40500.0,17.4818,17.519,17.4735,17.4983,40500.0
2009-04-24 11:50:00,42.35,42.38,42.33,42.36,36500.0,17.4983,17.5107,17.4901,17.5025,36500.0
2009-04-24 11:55:00,42.35,42.41,42.35,42.36,47500.0,17.4983,17.5231,17.4983,17.5025,47500.0
2009-04-24 12:00:00,42.37,42.39,42.33,42.36,60000.0,17.5066,17.5148,17.4901,17.5025,60000.0
2009-04-24 12:05:00,42.37,42.37,42.31,42.33,62300.0,17.5066,17.5066,17.4818,17.4901,62300.0
2009-04-24 12:10:00,42.33,42.34,42.3,42.32,40400.0,17.4901,17.4942,17.4777,17.4859,40400.0
2009-04-24 12:15:00,42.33,42.33,42.25,42.3,47300.0,17.4901,17.4901,17.457,17.4777,47300.0
2009-04-24 12:20:00,42.31,42.32,42.27,42.32,51800.0,17.4818,17.4859,17.4653,17.4859,51800.0
2009-04-24 12:25:00,42.31,42.32,42.27,42.27,39300.0,17.4818,17.4859,17.4653,17.4653,39300.0
2009-04-24 12:30:00,42.27,42.35,42.26,42.33,53900.0,17.4653,17.4983,17.4611,17.4901,53900.0
2009-04-24 12:35:00,42.33,42.34,42.28,42.32,37800.0,17.4901,17.4942,17.4694,17.4859,37800.0
2009-04-24 12:40:00,42.32,42.33,42.25,42.26,36400.0,17.4859,17.4901,17.457,17.4611,36400.0
2009-04-24 12:45:00,42.27,42.27,42.19,42.2,43900.0,17.4653,17.4653,17.4322,17.4363,43900.0
2009-04-24 12:50:00,42.21,42.27,42.16,42.23,78800.0,17.4405,17.4653,17.4198,17.4487,78800.0
2009-04-24 12:55:00,42.23,42.3,42.22,42.24,43100.0,17.4487,17.4777,17.4446,17.4529,43100.0
2009-04-24 13:00:00,42.23,42.24,42.2,42.21,25000.0,17.4487,17.4529,17.4363,17.4405,25000.0
2009-04-24 13:05:00,42.2,42.21,42.14,42.14,50400.0,17.4363,17.4405,17.4116,17.4116,50400.0
2009-04-24 13:10:00,42.14,42.18,42.14,42.16,24700.0,17.4116,17.4281,17.4116,17.4198,24700.0
2009-04-24 13:15:00,42.15,42.2,42.15,42.19,29900.0,17.4157,17.4363,17.4157,17.4322,29900.0
2009-04-24 13:20:00,42.18,42.25,42.18,42.23,63600.0,17.4281,17.457,17.4281,17.4487,63600.0
2009-04-24 13:25:00,42.23,42.23,42.14,42.19,47300.0,17.4487,17.4487,17.4116,17.4322,47300.0
2009-04-24 13:30:00,42.2,42.2,42.1,42.1,54300.0,17.4363,17.4363,17.395,17.395,54300.0
2009-04-24 13:35:00,42.1,42.1,42.03,42.06,45700.0,17.395,17.395,17.3661,17.3785,45700.0
2009-04-24 13:40:00,42.07,42.1,42.04,42.08,33700.0,17.3826,17.395,17.3702,17.3868,33700.0
2009-04-24 13:45:00,42.08,42.11,42.07,42.11,25200.0,17.3868,17.3992,17.3826,17.3992,25200.0
2009-04-24 13:50:00,42.1,42.14,42.07,42.14,43000.0,17.395,17.4116,17.3826,17.4116,43000.0
2009-04-24 13:55:00,42.15,42.18,42.13,42.18,35100.0,17.4157,17.4281,17.4074,17.4281,35100.0
2009-04-24 14:00:00,42.18,42.23,42.04,42.14,147100.0,17.4281,17.4487,17.3702,17.4116,147100.0
2009-04-24 14:05:00,42.15,42.22,42.02,42.04,96100.0,17.4157,17.4446,17.362,17.3702,96100.0
2009-04-24 14:10:00,42.04,42.09,41.81,41.82,141800.0,17.3702,17.3909,17.2752,17.2793,141800.0
2009-04-24 14:15:00,41.84,42.0,41.82,41.99,88900.0,17.2876,17.3537,17.2793,17.3496,88900.0
2009-04-24 14:20:00,41.99,42.06,41.91,42.0,56700.0,17.3496,17.3785,17.3165,17.3537,56700.0
2009-04-24 14:25:00,42.0,42.08,41.91,42.08,68500.0,17.3537,17.3868,17.3165,17.3868,68500.0
2009-04-24 14:30:00,42.09,42.17,42.03,42.12,75300.0,17.3909,17.4239,17.3661,17.4033,75300.0
2009-04-24 14:35:00,42.12,42.19,42.08,42.18,89400.0,17.4033,17.4322,17.3868,17.4281,89400.0
2009-04-24 14:40:00,42.17,42.25,42.13,42.24,46800.0,17.4239,17.457,17.4074,17.4529,46800.0
2009-04-24 14:45:00,42.24,42.29,42.1,42.13,73400.0,17.4529,17.4735,17.395,17.4074,73400.0
2009-04-24 14:50:00,42.16,42.22,42.16,42.19,83600.0,17.4198,17.4446,17.4198,17.4322,83600.0
2009-04-24 14:55:00,42.19,42.24,42.17,42.2,82700.0,17.4322,17.4529,17.4239,17.4363,82700.0
2009-04-24 15:00:00,42.21,42.26,42.15,42.2,65200.0,17.4405,17.4611,17.4157,17.4363,65200.0
2009-04-24 15:05:00,42.21,42.28,42.21,42.23,86900.0,17.4405,17.4694,17.4405,17.4487,86900.0
2009-04-24 15:10:00,42.22,42.24,42.15,42.18,142300.0,17.4446,17.4529,17.4157,17.4281,142300.0
2009-04-24 15:15:00,42.19,42.23,42.17,42.19,98100.0,17.4322,17.4487,17.4239,17.4322,98100.0
2009-04-24 15:20:00,42.19,42.27,42.18,42.27,93900.0,17.4322,17.4653,17.4281,17.4653,93900.0
2009-04-24 15:25:00,42.26,42.27,42.17,42.24,144400.0,17.4611,17.4653,17.4239,17.4529,144400.0
2009-04-24 15:30:00,42.24,42.27,42.21,42.24,155900.0,17.4529,17.4653,17.4405,17.4529,155900.0
2009-04-24 15:35:00,42.22,42.27,42.17,42.25,131400.0,17.4446,17.4653,17.4239,17.457,131400.0
2009-04-24 15:40:00,42.26,42.3,42.24,42.25,147400.0,17.4611,17.4777,17.4529,17.457,147400.0
2009-04-24 15:45:00,42.26,42.29,42.25,42.27,140700.0,17.4611,17.4735,17.457,17.4653,140700.0
2009-04-24 15:50:00,42.28,42.28,42.11,42.11,182800.0,17.4694,17.4694,17.3992,17.3992,182800.0
2009-04-24 15:55:00,42.12,42.12,41.96,42.06,252400.0,17.4033,17.4033,17.3372,17.3785,252400.0
2009-04-27 09:30:00,41.67,41.7,41.52,41.57,311200.0,17.2174,17.2298,17.1554,17.176,311200.0
2009-04-27 09:35:00,41.58,41.61,41.46,41.56,255900.0,17.1802,17.1926,17.1306,17.1719,255900.0
2009-04-27 09:40:00,41.57,41.59,41.44,41.58,144800.0,17.176,17.1843,17.1223,17.1802,144800.0
2009-04-27 09:45:00,41.59,41.61,41.51,41.57,131700.0,17.1843,17.1926,17.1512,17.176,131700.0
2009-04-27 09:50:00,41.58,41.63,41.5,41.61,111100.0,17.1802,17.2008,17.1471,17.1926,111100.0
2009-04-27 09:55:00,41.62,41.7,41.53,41.69,117800.0,17.1967,17.2298,17.1595,17.2256,117800.0
2009-04-27 10:00:00,41.68,41.76,41.64,41.69,145800.0,17.2215,17.2545,17.205,17.2256,145800.0
2009-04-27 10:05:00,41.7,41.73,41.62,41.67,217000.0,17.2298,17.2421,17.1967,17.2174,217000.0
2009-04-27 10:10:00,41.68,41.69,41.56,41.62,124700.0,17.2215,17.2256,17.1719,17.1967,124700.0
2009-04-27 10:15:00,41.62,41.91,41.55,41.85,156300.0,17.1967,17.3165,17.1678,17.2917,156300.0
2009-04-27 10:20:00,41.86,42.0,41.79,41.98,120000.0,17.2959,17.3537,17.2669,17.3454,120000.0
2009-04-27 10:25:00,41.99,42.04,41.94,42.01,87900.0,17.3496,17.3702,17.3289,17.3578,87900.0
2009-04-27 10:30:00,42.0,42.06,41.93,41.95,90900.0,17.3537,17.3785,17.3248,17.333,90900.0
2009-04-27 10:35:00,41.94,42.17,41.94,42.15,119600.0,17.3289,17.4239,17.3289,17.4157,119600.0
2009-04-27 10:40:00,42.15,42.19,42.1,42.13,101000.0,17.4157,17.4322,17.395,17.4074,101000.0
2009-04-27 10:45:00,42.14,42.22,42.14,42.2,150800.0,17.4116,17.4446,17.4116,17.4363,150800.0
2009-04-27 10:50:00,42.2,42.22,42.13,42.21,102100.0,17.4363,17.4446,17.4074,17.4405,102100.0
2009-04-27 10:55:00,42.22,42.43,42.21,42.43,188000.0,17.4446,17.5314,17.4405,17.5314,188000.0
2009-04-27 11:00:00,42.43,42.62,42.43,42.54,305300.0,17.5314,17.6099,17.5314,17.5768,305300.0
2009-04-27 11:05:00,42.54,42.59,42.47,42.59,192900.0,17.5768,17.5975,17.5479,17.5975,192900.0
2009-04-27 11:10:00,42.59,42.6,42.5,42.55,111000.0,17.5975,17.6016,17.5603,17.581,111000.0
2009-04-27 11:15:00,42.55,42.56,42.5,42.53,103500.0,17.581,17.5851,17.5603,17.5727,103500.0
2009-04-27 11:20:00,42.52,42.66,42.46,42.66,184700.0,17.5686,17.6264,17.5438,17.6264,184700.0
2009-04-27 11:25:00,42.65,42.67,42.59,42.63,90400.0,17.6223,17.6305,17.5975,17.614,90400.0
2009-04-27 11:30:00,42.63,42.64,42.55,42.57,82200.0,17.614,17.6181,17.581,17.5892,82200.0
2009-04-27 11:35:00,42.58,42.6,42.52,42.56,71000.0,17.5934,17.6016,17.5686,17.5851,71000.0
2009-04-27 11:40:00,42.56,42.61,42.52,42.55,48100.0,17.5851,17.6057,17.5686,17.581,48100.0
2009-04-27 11:45:00,42.55,42.62,42.52,42.62,50100.0,17.581,17.6099,17.5686,17.6099,50100.0
2009-04-27 11:50:00,42.61,42.63,42.58,42.62,42300.0,17.6057,17.614,17.5934,17.6099,42300.0
2009-04-27 11:55:00,42.63,42.64,42.54,42.57,136500.0,17.614,17.6181,17.5768,17.5892,136500.0
2009-04-27 12:00:00,42.57,42.67,42.56,42.66,72300.0,17.5892,17.6305,17.5851,17.6264,72300.0
2009-04-27 12:05:00,42.66,42.7,42.64,42.64,60400.0,17.6264,17.6429,17.6181,17.6181,60400.0
2009-04-27 12:10:00,42.64,42.66,42.6,42.64,48500.0,17.6181,17.6264,17.6016,17.6181,48500.0
2009-04-27 12:15:00,42.64,42.64,42.55,42.57,47300.0,17.6181,17.6181,17.581,17.5892,47300.0
2009-04-27 12:20:00,42.58,42.59,42.55,42.57,55000.0,17.5934,17.5975,17.581,17.5892,55000.0
2009-04-27 12:25:00,42.57,42.57,42.47,42.53,65100.0,17.5892,17.5892,17.5479,17.5727,65100.0
2009-04-27 12:30:00,42.53,42.54,42.48,42.49,46700.0,17.5727,17.5768,17.552,17.5562,46700.0
2009-04-27 12:35:00,42.48,42.49,42.42,42.48,68000.0,17.552,17.5562,17.5272,17.552,68000.0
2009-04-27 12:40:00,42.48,42.48,42.38,42.4,55500.0,17.552,17.552,17.5107,17.519,55500.0
2009-04-27 12:45:00,42.39,42.41,42.36,42.37,74400.0,17.5148,17.5231,17.5025,17.5066,74400.0
2009-04-27 12:50:00,42.37,42.38,42.33,42.35,58400.0,17.5066,17.5107,17.4901,17.4983,58400.0
2009-04-27 12:55:00,42.35,42.38,42.34,42.37,63700.0,17.4983,17.5107,17.4942,17.5066,63700.0
2009-04-27 13:00:00,42.36,42.37,42.25,42.28,94800.0,17.5025,17.5066,17.457,17.4694,94800.0
2009-04-27 13:05:00,42.29,42.29,42.22,42.23,58700.0,17.4735,17.4735,17.4446,17.4487,58700.0
2009-04-27 13:10:00,42.23,42.25,42.18,42.19,59500.0,17.4487,17.457,17.4281,17.4322,59500.0
2009-04-27 13:15:00,42.2,42.2,42.11,42.12,73800.0,17.4363,17.4363,17.3992,17.4033,73800.0
2009-04-27 13:20:00,42.12,42.13,42.04,42.09,105400.0,17.4033,17.4074,17.3702,17.3909,105400.0
2009-04-27 13:25:00,42.09,42.09,42.02,42.02,82500.0,17.3909,17.3909,17.362,17.362,82500.0
2009-04-27 13:30:00,42.01,42.03,41.98,42.01,84800.0,17.3578,17.3661,17.3454,17.3578,84800.0
2009-04-27 13:35:00,42.01,42.03,41.96,41.97,60900.0,17.3578,17.3661,17.3372,17.3413,60900.0
2009-04-27 13:40:00,41.98,42.11,41.96,42.11,64500.0,17.3454,17.3992,17.3372,17.3992,64500.0
2009-04-27 13:45:00,42.1,42.12,41.98,41.99,59300.0,17.395,17.4033,17.3454,17.3496,59300.0
2009-04-27 13:50:00,41.98,42.01,41.87,41.87,48500.0,17.3454,17.3578,17.3,17.3,48500.0
2009-04-27 13:55:00,41.86,41.91,41.82,41.9,52600.0,17.2959,17.3165,17.2793,17.3124,52600.0
2009-04-27 14:00:00,41.89,41.9,41.82,41.87,82800.0,17.3083,17.3124,17.2793,17.3,82800.0
2009-04-27 14:05:00,41.88,41.93,41.8,41.82,49200.0,17.3041,17.3248,17.2711,17.2793,49200.0
2009-04-27 14:10:00,41.81,41.86,41.79,41.84,96100.0,17.2752,17.2959,17.2669,17.2876,96100.0
2009-04-27 14:15:00,41.84,41.84,41.75,41.79,104500.0,17.2876,17.2876,17.2504,17.2669,104500.0
2009-04-27 14:20:00,41.8,41.87,41.76,41.87,82700.0,17.2711,17.3,17.2545,17.3,82700.0
2009-04-27 14:25:00,41.87,41.91,41.81,41.91,106200.0,17.3,17.3165,17.2752,17.3165,106200.0
2009-04-27 14:30:00,41.91,41.98,41.91,41.97,81800.0,17.3165,17.3454,17.3165,17.3413,81800.0
2009-04-27 14:35:00,41.97,42.01,41.96,41.98,53800.0,17.3413,17.3578,17.3372,17.3454,53800.0
2009-04-27 14:40:00,41.97,41.99,41.89,41.9,75400.0,17.3413,17.3496,17.3083,17.3124,75400.0
2009-04-27 14:45:00,41.9,41.91,41.85,41.87,94400.0,17.3124,17.3165,17.2917,17.3,94400.0
2009-04-27 14:50:00,41.87,41.91,41.8,41.81,91000.0,17.3,17.3165,17.2711,17.2752,91000.0
2009-04-27 14:55:00,41.8,41.94,41.79,41.89,149800.0,17.2711,17.3289,17.2669,17.3083,149800.0
2009-04-27 15:00:00,41.88,41.96,41.83,41.86,102200.0,17.3041,17.3372,17.2835,17.2959,102200.0
2009-04-27 15:05:00,41.86,41.87,41.72,41.78,117400.0,17.2959,17.3,17.238,17.2628,117400.0
2009-04-27 15:10:00,41.78,41.81,41.76,41.8,99200.0,17.2628,17.2752,17.2545,17.2711,99200.0
2009-04-27 15:15:00,41.8,41.9,41.79,41.88,103800.0,17.2711,17.3124,17.2669,17.3041,103800.0
2009-04-27 15:20:00,41.89,41.95,41.87,41.88,118100.0,17.3083,17.333,17.3,17.3041,118100.0
2009-04-27 15:25:00,41.87,41.88,41.75,41.79,141100.0,17.3,17.3041,17.2504,17.2669,141100.0
2009-04-27 15:30:00,41.78,41.82,41.76,41.79,117700.0,17.2628,17.2793,17.2545,17.2669,117700.0
2009-04-27 15:35:00,41.81,41.82,41.78,41.79,154000.0,17.2752,17.2793,17.2628,17.2669,154000.0
2009-04-27 15:40:00,41.78,41.91,41.77,41.89,210500.0,17.2628,17.3165,17.2587,17.3083,210500.0
2009-04-27 15:45:00,41.89,42.01,41.87,41.9,296400.0,17.3083,17.3578,17.3,17.3124,296400.0
2009-04-27 15:50:00,41.91,41.96,41.84,41.96,252300.0,17.3165,17.3372,17.2876,17.3372,252300.0
2009-04-27 15:55:00,41.96,41.99,41.92,41.93,178800.0,17.3372,17.3496,17.3207,17.3248,178800.0
2009-04-28 09:30:00,42.55,42.55,42.32,42.37,266800.0,17.581,17.581,17.4859,17.5066,266800.0
2009-04-28 09:35:00,42.37,42.37,42.08,42.29,290400.0,17.5066,17.5066,17.3868,17.4735,290400.0
2009-04-28 09:40:00,42.31,42.43,42.27,42.34,191700.0,17.4818,17.5314,17.4653,17.4942,191700.0
2009-04-28 09:45:00,42.33,42.4,42.24,42.33,155400.0,17.4901,17.519,17.4529,17.4901,155400.0
2009-04-28 09:50:00,42.35,42.45,42.32,42.45,168200.0,17.4983,17.5396,17.4859,17.5396,168200.0
2009-04-28 09:55:00,42.44,42.58,42.44,42.53,174600.0,17.5355,17.5934,17.5355,17.5727,174600.0
2009-04-28 10:00:00,42.54,42.76,42.5,42.66,269900.0,17.5768,17.6677,17.5603,17.6264,269900.0
2009-04-28 10:05:00,42.66,42.74,42.59,42.69,124500.0,17.6264,17.6595,17.5975,17.6388,124500.0
2009-04-28 10:10:00,42.68,42.69,42.59,42.63,174600.0,17.6347,17.6388,17.5975,17.614,174600.0
2009-04-28 10:15:00,42.63,42.68,42.61,42.68,108200.0,17.614,17.6347,17.6057,17.6347,108200.0
2009-04-28 10:20:00,42.68,42.76,42.67,42.73,104300.0,17.6347,17.6677,17.6305,17.6553,104300.0
2009-04-28 10:25:00,42.73,42.76,42.68,42.73,98800.0,17.6553,17.6677,17.6347,17.6553,98800.0
2009-04-28 10:30:00,42.74,42.76,42.6,42.61,88600.0,17.6595,17.6677,17.6016,17.6057,88600.0
2009-04-28 10:35:00,42.61,42.69,42.6,42.63,75500.0,17.6057,17.6388,17.6016,17.614,75500.0
2009-04-28 10:40:00,42.63,42.72,42.62,42.63,73000.0,17.614,17.6512,17.6099,17.614,73000.0
2009-04-28 10:45:00,42.64,42.72,42.52,42.68,179000.0,17.6181,17.6512,17.5686,17.6347,179000.0
2009-04-28 10:50:00,42.69,42.77,42.68,42.72,126500.0,17.6388,17.6719,17.6347,17.6512,126500.0
2009-04-28 10:55:00,42.72,42.78,42.71,42.74,74900.0,17.6512,17.676,17.6471,17.6595,74900.0
2009-04-28 11:00:00,42.74,42.77,42.67,42.7,94900.0,17.6595,17.6719,17.6305,17.6429,94900.0
2009-04-28 11:05:00,42.71,42.71,42.62,42.63,106200.0,17.6471,17.6471,17.6099,17.614,106200.0
2009-04-28 11:10:00,42.62,42.68,42.47,42.48,125800.0,17.6099,17.6347,17.5479,17.552,125800.0
2009-04-28 11:15:00,42.48,42.51,42.41,42.49,89100.0,17.552,17.5644,17.5231,17.5562,89100.0
2009-04-28 11:20:00,42.47,42.57,42.47,42.54,162300.0,17.5479,17.5892,17.5479,17.5768,162300.0
2009-04-28 11:25:00,42.54,42.6,42.53,42.58,81900.0,17.5768,17.6016,17.5727,17.5934,81900.0
2009-04-28 11:30:00,42.58,42.6,42.52,42.54,94800.0,17.5934,17.6016,17.5686,17.5768,94800.0
2009-04-28 11:35:00,42.53,42.57,42.51,42.57,59500.0,17.5727,17.5892,17.5644,17.5892,59500.0
2009-04-28 11:40:00,42.58,42.7,42.58,42.67,77600.0,17.5934,17.6429,17.5934,17.6305,77600.0
2009-04-28 11:45:00,42.67,42.68,42.59,42.61,44300.0,17.6305,17.6347,17.5975,17.6057,44300.0
2009-04-28 11:50:00,42.6,42.61,42.47,42.49,60600.0,17.6016,17.6057,17.5479,17.5562,60600.0
2009-04-28 11:55:00,42.48,42.59,42.48,42.57,66200.0,17.552,17.5975,17.552,17.5892,66200.0
2009-04-28 12:00:00,42.56,42.7,42.56,42.7,54200.0,17.5851,17.6429,17.5851,17.6429,54200.0
2009-04-28 12:05:00,42.7,42.7,42.63,42.64,47200.0,17.6429,17.6429,17.614,17.6181,47200.0
2009-04-28 12:10:00,42.64,42.69,42.61,42.68,61600.0,17.6181,17.6388,17.6057,17.6347,61600.0
2009-04-28 12:15:00,42.67,42.7,42.61,42.64,44000.0,17.6305,17.6429,17.6057,17.6181,44000.0
2009-04-28 12:20:00,42.62,42.68,42.62,42.66,41100.0,17.6099,17.6347,17.6099,17.6264,41100.0
2009-04-28 12:25:00,42.67,42.67,42.57,42.61,52400.0,17.6305,17.6305,17.5892,17.6057,52400.0
2009-04-28 12:30:00,42.6,42.69,42.59,42.67,41500.0,17.6016,17.6388,17.5975,17.6305,41500.0
2009-04-28 12:35:00,42.67,42.68,42.57,42.59,51700.0,17.6305,17.6347,17.5892,17.5975,51700.0
2009-04-28 12:40:00,42.58,42.62,42.58,42.62,33100.0,17.5934,17.6099,17.5934,17.6099,33100.0
2009-04-28 12:45:00,42.62,42.67,42.62,42.65,39700.0,17.6099,17.6305,17.6099,17.6223,39700.0
2009-04-28 12:50:00,42.65,42.65,42.6,42.61,31500.0,17.6223,17.6223,17.6016,17.6057,31500.0
2009-04-28 12:55:00,42.62,42.63,42.58,42.62,36700.0,17.6099,17.614,17.5934,17.6099,36700.0
2009-04-28 13:00:00,42.63,42.68,42.63,42.68,35200.0,17.614,17.6347,17.614,17.6347,35200.0
2009-04-28 13:05:00,42.67,42.68,42.47,42.53,77800.0,17.6305,17.6347,17.5479,17.5727,77800.0
2009-04-28 13:10:00,42.54,42.61,42.51,42.58,39100.0,17.5768,17.6057,17.5644,17.5934,39100.0
2009-04-28 13:15:00,42.58,42.61,42.54,42.59,40200.0,17.5934,17.6057,17.5768,17.5975,40200.0
2009-04-28 13:20:00,42.58,42.59,42.51,42.53,67100.0,17.5934,17.5975,17.5644,17.5727,67100.0
2009-04-28 13:25:00,42.53,42.61,42.52,42.61,40600.0,17.5727,17.6057,17.5686,17.6057,40600.0
2009-04-28 13:30:00,42.6,42.67,42.56,42.67,49800.0,17.6016,17.6305,17.5851,17.6305,49800.0
2009-04-28 13:35:00,42.66,42.7,42.66,42.7,36400.0,17.6264,17.6429,17.6264,17.6429,36400.0
2009-04-28 13:40:00,42.7,42.73,42.67,42.71,52800.0,17.6429,17.6553,17.6305,17.6471,52800.0
2009-04-28 13:45:00,42.69,42.75,42.66,42.74,107500.0,17.6388,17.6636,17.6264,17.6595,107500.0
2009-04-28 13:50:00,42.74,42.75,42.62,42.64,60400.0,17.6595,17.6636,17.6099,17.6181,60400.0
2009-04-28 13:55:00,42.64,42.69,42.62,42.65,35700.0,17.6181,17.6388,17.6099,17.6223,35700.0
2009-04-28 14:00:00,42.65,42.77,42.65,42.73,78100.0,17.6223,17.6719,17.6223,17.6553,78100.0
2009-04-28 14:05:00,42.74,42.75,42.66,42.7,39400.0,17.6595,17.6636,17.6264,17.6429,39400.0
2009-04-28 14:10:00,42.71,42.77,42.69,42.71,49300.0,17.6471,17.6719,17.6388,17.6471,49300.0
2009-04-28 14:15:00,42.71,42.76,42.67,42.73,39800.0,17.6471,17.6677,17.6305,17.6553,39800.0
2009-04-28 14:20:00,42.73,42.86,42.71,42.85,101100.0,17.6553,17.709,17.6471,17.7049,101100.0
2009-04-28 14:25:00,42.86,42.88,42.82,42.86,56300.0,17.709,17.7173,17.6925,17.709,56300.0
2009-04-28 14:30:00,42.86,42.91,42.85,42.9,82600.0,17.709,17.7297,17.7049,17.7256,82600.0
2009-04-28 14:35:00,42.9,42.93,42.88,42.92,45500.0,17.7256,17.738,17.7173,17.7338,45500.0
2009-04-28 14:40:00,42.92,42.97,42.91,42.95,96700.0,17.7338,17.7545,17.7297,17.7462,96700.0
2009-04-28 14:45:00,42.96,42.97,42.85,42.88,80500.0,17.7504,17.7545,17.7049,17.7173,80500.0
2009-04-28 14:50:00,42.88,42.88,42.81,42.81,45000.0,17.7173,17.7173,17.6884,17.6884,45000.0
2009-04-28 14:55:00,42.81,42.81,42.68,42.71,86000.0,17.6884,17.6884,17.6347,17.6471,86000.0
2009-04-28 15:00:00,42.71,42.83,42.71,42.79,79400.0,17.6471,17.6966,17.6471,17.6801,79400.0
2009-04-28 15:05:00,42.79,42.82,42.72,42.79,67700.0,17.6801,17.6925,17.6512,17.6801,67700.0
2009-04-28 15:10:00,42.79,42.83,42.69,42.7,79100.0,17.6801,17.6966,17.6388,17.6429,79100.0
2009-04-28 15:15:00,42.69,42.74,42.6,42.62,73400.0,17.6388,17.6595,17.6016,17.6099,73400.0
2009-04-28 15:20:00,42.62,42.72,42.59,42.7,81600.0,17.6099,17.6512,17.5975,17.6429,81600.0
2009-04-28 15:25:00,42.69,42.71,42.56,42.56,104400.0,17.6388,17.6471,17.5851,17.5851,104400.0
2009-04-28 15:30:00,42.55,42.58,42.49,42.51,135300.0,17.581,17.5934,17.5562,17.5644,135300.0
2009-04-28 15:35:00,42.52,42.61,42.49,42.59,108700.0,17.5686,17.6057,17.5562,17.5975,108700.0
2009-04-28 15:40:00,42.59,42.59,42.45,42.55,148000.0,17.5975,17.5975,17.5396,17.581,148000.0
2009-04-28 15:45:00,42.55,42.63,42.52,42.6,118600.0,17.581,17.614,17.5686,17.6016,118600.0
2009-04-28 15:50:00,42.59,42.62,42.5,42.56,128100.0,17.5975,17.6099,17.5603,17.5851,128100.0
2009-04-28 15:55:00,42.55,42.65,42.55,42.59,170700.0,17.581,17.6223,17.581,17.5975,170700.0
2009-04-29 09:30:00,42.59,42.79,42.57,42.76,237600.0,17.5975,17.6801,17.5892,17.6677,237600.0
2009-04-29 09:35:00,42.76,42.84,42.72,42.82,131600.0,17.6677,17.7008,17.6512,17.6925,131600.0
2009-04-29 09:40:00,42.82,42.84,42.76,42.79,85000.0,17.6925,17.7008,17.6677,17.6801,85000.0
2009-04-29 09:45:00,42.8,42.88,42.74,42.75,210300.0,17.6843,17.7173,17.6595,17.6636,210300.0
2009-04-29 09:50:00,42.75,42.87,42.73,42.84,160300.0,17.6636,17.7132,17.6553,17.7008,160300.0
2009-04-29 09:55:00,42.85,42.97,42.85,42.93,225200.0,17.7049,17.7545,17.7049,17.738,225200.0
2009-04-29 10:00:00,42.93,43.02,42.91,42.91,262400.0,17.738,17.7752,17.7297,17.7297,262400.0
2009-04-29 10:05:00,42.91,42.92,42.86,42.87,145800.0,17.7297,17.7338,17.709,17.7132,145800.0
2009-04-29 10:10:00,42.87,42.88,42.8,42.88,148700.0,17.7132,17.7173,17.6843,17.7173,148700.0
2009-04-29 10:15:00,42.88,43.01,42.87,43.0,215400.0,17.7173,17.771,17.7132,17.7669,215400.0
2009-04-29 10:20:00,43.01,43.09,42.99,43.07,124900.0,17.771,17.8041,17.7628,17.7958,124900.0
2009-04-29 10:25:00,43.07,43.25,43.06,43.22,283700.0,17.7958,17.8702,17.7917,17.8578,283700.0
2009-04-29 10:30:00,43.22,43.32,43.15,43.24,223300.0,17.8578,17.8991,17.8289,17.8661,223300.0
2009-04-29 10:35:00,43.23,43.25,43.16,43.25,82900.0,17.8619,17.8702,17.833,17.8702,82900.0
2009-04-29 10:40:00,43.24,43.43,43.24,43.41,108500.0,17.8661,17.9446,17.8661,17.9363,108500.0
2009-04-29 10:45:00,43.42,43.43,43.35,43.36,87500.0,17.9404,17.9446,17.9115,17.9156,87500.0
2009-04-29 10:50:00,43.36,43.4,43.25,43.27,76000.0,17.9156,17.9322,17.8702,17.8785,76000.0
2009-04-29 10:55:00,43.27,43.36,43.24,43.36,77400.0,17.8785,17.9156,17.8661,17.9156,77400.0
2009-04-29 11:00:00,43.35,43.36,43.15,43.19,135300.0,17.9115,17.9156,17.8289,17.8454,135300.0
2009-04-29 11:05:00,43.18,43.28,43.17,43.25,97500.0,17.8413,17.8826,17.8371,17.8702,97500.0
2009-04-29 11:10:00,43.25,43.29,43.21,43.27,76000.0,17.8702,17.8867,17.8537,17.8785,76000.0
2009-04-29 11:15:00,43.27,43.42,43.26,43.39,87500.0,17.8785,17.9404,17.8743,17.928,87500.0
2009-04-29 11:20:00,43.39,43.43,43.35,43.37,106000.0,17.928,17.9446,17.9115,17.9198,106000.0
2009-04-29 11:25:00,43.37,43.47,43.37,43.47,94700.0,17.9198,17.9611,17.9198,17.9611,94700.0
2009-04-29 11:30:00,43.47,43.51,43.43,43.5,126700.0,17.9611,17.9776,17.9446,17.9735,126700.0
2009-04-29 11:35:00,43.5,43.55,43.39,43.39,125200.0,17.9735,17.9941,17.928,17.928,125200.0
2009-04-29 11:40:00,43.4,43.43,43.27,43.27,56800.0,17.9322,17.9446,17.8785,17.8785,56800.0
2009-04-29 11:45:00,43.28,43.35,43.26,43.35,110000.0,17.8826,17.9115,17.8743,17.9115,110000.0
2009-04-29 11:50:00,43.34,43.44,43.32,43.44,73200.0,17.9074,17.9487,17.8991,17.9487,73200.0
2009-04-29 11:55:00,43.44,43.44,43.32,43.34,66000.0,17.9487,17.9487,17.8991,17.9074,66000.0
2009-04-29 12:00:00,43.34,43.42,43.32,43.41,96100.0,17.9074,17.9404,17.8991,17.9363,96100.0
2009-04-29 12:05:00,43.4,43.42,43.4,43.4,61900.0,17.9322,17.9404,17.9322,17.9322,61900.0
2009-04-29 12:10:00,43.4,43.45,43.35,43.45,109100.0,17.9322,17.9528,17.9115,17.9528,109100.0
2009-04-29 12:15:00,43.44,43.45,43.4,43.41,89100.0,17.9487,17.9528,17.9322,17.9363,89100.0
2009-04-29 12:20:00,43.4,43.41,43.34,43.37,71500.0,17.9322,17.9363,17.9074,17.9198,71500.0
2009-04-29 12:25:00,43.37,43.4,43.34,43.38,79700.0,17.9198,17.9322,17.9074,17.9239,79700.0
2009-04-29 12:30:00,43.38,43.42,43.38,43.39,47700.0,17.9239,17.9404,17.9239,17.928,47700.0
2009-04-29 12:35:00,43.39,43.4,43.33,43.33,54200.0,17.928,17.9322,17.9032,17.9032,54200.0
2009-04-29 12:40:00,43.33,43.38,43.33,43.35,45300.0,17.9032,17.9239,17.9032,17.9115,45300.0
2009-04-29 12:45:00,43.34,43.36,43.33,43.36,34000.0,17.9074,17.9156,17.9032,17.9156,34000.0
2009-04-29 12:50:00,43.37,43.37,43.34,43.35,52500.0,17.9198,17.9198,17.9074,17.9115,52500.0
2009-04-29 12:55:00,43.34,43.35,43.31,43.34,55200.0,17.9074,17.9115,17.895,17.9074,55200.0
2009-04-29 13:00:00,43.33,43.36,43.31,43.36,39000.0,17.9032,17.9156,17.895,17.9156,39000.0
2009-04-29 13:05:00,43.35,43.38,43.35,43.35,31600.0,17.9115,17.9239,17.9115,17.9115,31600.0
2009-04-29 13:10:00,43.35,43.37,43.31,43.32,54100.0,17.9115,17.9198,17.895,17.8991,54100.0
2009-04-29 13:15:00,43.32,43.32,43.26,43.26,52800.0,17.8991,17.8991,17.8743,17.8743,52800.0
2009-04-29 13:20:00,43.27,43.32,43.26,43.3,34400.0,17.8785,17.8991,17.8743,17.8908,34400.0
2009-04-29 13:25:00,43.3,43.38,43.27,43.33,67900.0,17.8908,17.9239,17.8785,17.9032,67900.0
2009-04-29 13:30:00,43.33,43.37,43.32,43.36,37800.0,17.9032,17.9198,17.8991,17.9156,37800.0
2009-04-29 13:35:00,43.37,43.37,43.33,43.33,39900.0,17.9198,17.9198,17.9032,17.9032,39900.0
2009-04-29 13:40:00,43.32,43.35,43.28,43.28,64800.0,17.8991,17.9115,17.8826,17.8826,64800.0
2009-04-29 13:45:00,43.29,43.3,43.26,43.28,51700.0,17.8867,17.8908,17.8743,17.8826,51700.0
2009-04-29 13:50:00,43.26,43.31,43.25,43.3,59700.0,17.8743,17.895,17.8702,17.8908,59700.0
2009-04-29 13:55:00,43.3,43.32,43.28,43.29,46500.0,17.8908,17.8991,17.8826,17.8867,46500.0
2009-04-29 14:00:00,43.29,43.3,43.26,43.27,48700.0,17.8867,17.8908,17.8743,17.8785,48700.0
2009-04-29 14:05:00,43.26,43.28,43.23,43.23,66900.0,17.8743,17.8826,17.8619,17.8619,66900.0
2009-04-29 14:10:00,43.23,43.23,43.2,43.22,40800.0,17.8619,17.8619,17.8495,17.8578,40800.0
2009-04-29 14:15:00,43.21,43.31,43.15,43.19,104100.0,17.8537,17.895,17.8289,17.8454,104100.0
2009-04-29 14:20:00,43.18,43.25,43.1,43.1,106300.0,17.8413,17.8702,17.8082,17.8082,106300.0
2009-04-29 14:25:00,43.1,43.25,43.09,43.23,121800.0,17.8082,17.8702,17.8041,17.8619,121800.0
2009-04-29 14:30:00,43.24,43.4,43.18,43.39,100100.0,17.8661,17.9322,17.8413,17.928,100100.0
2009-04-29 14:35:00,43.39,43.45,43.37,43.38,94900.0,17.928,17.9528,17.9198,17.9239,94900.0
2009-04-29 14:40:00,43.38,43.41,43.26,43.31,152400.0,17.9239,17.9363,17.8743,17.895,152400.0
2009-04-29 14:45:00,43.31,43.35,43.2,43.25,106700.0,17.895,17.9115,17.8495,17.8702,106700.0
2009-04-29 14:50:00,43.25,43.29,43.22,43.25,55300.0,17.8702,17.8867,17.8578,17.8702,55300.0
2009-04-29 14:55:00,43.24,43.32,43.22,43.32,51900.0,17.8661,17.8991,17.8578,17.8991,51900.0
2009-04-29 15:00:00,43.32,43.34,43.27,43.31,61200.0,17.8991,17.9074,17.8785,17.895,61200.0
2009-04-29 15:05:00,43.32,43.34,43.23,43.26,85600.0,17.8991,17.9074,17.8619,17.8743,85600.0
2009-04-29 15:10:00,43.26,43.31,43.23,43.28,131600.0,17.8743,17.895,17.8619,17.8826,131600.0
2009-04-29 15:15:00,43.28,43.28,43.17,43.2,180100.0,17.8826,17.8826,17.8371,17.8495,180100.0
2009-04-29 15:20:00,43.2,43.22,43.12,43.14,136800.0,17.8495,17.8578,17.8165,17.8247,136800.0
2009-04-29 15:25:00,43.14,43.14,43.0,43.04,176300.0,17.8247,17.8247,17.7669,17.7834,176300.0
2009-04-29 15:30:00,43.05,43.2,42.99,43.06,220700.0,17.7876,17.8495,17.7628,17.7917,220700.0
2009-04-29 15:35:00,43.05,43.14,43.05,43.12,167700.0,17.7876,17.8247,17.7876,17.8165,167700.0
2009-04-29 15:40:00,43.12,43.16,43.1,43.13,163600.0,17.8165,17.833,17.8082,17.8206,163600.0
2009-04-29 15:45:00,43.12,43.13,42.93,42.99,236200.0,17.8165,17.8206,17.738,17.7628,236200.0
2009-04-29 15:50:00,43.0,43.02,42.93,42.93,198800.0,17.7669,17.7752,17.738,17.738,198800.0
2009-04-29 15:55:00,42.94,43.06,42.93,43.03,184200.0,17.7421,17.7917,17.738,17.7793,184200.0
2009-04-30 09:30:00,42.89,42.94,42.71,42.72,199300.0,17.7214,17.7421,17.6471,17.6512,199300.0
2009-04-30 09:35:00,42.72,43.05,42.72,43.05,145300.0,17.6512,17.7876,17.6512,17.7876,145300.0
2009-04-30 09:40:00,43.05,43.2,43.04,43.18,96600.0,17.7876,17.8495,17.7834,17.8413,96600.0
2009-04-30 09:45:00,43.17,43.22,43.03,43.04,133700.0,17.8371,17.8578,17.7793,17.7834,133700.0
2009-04-30 09:50:00,43.03,43.13,43.02,43.07,81500.0,17.7793,17.8206,17.7752,17.7958,81500.0
2009-04-30 09:55:00,43.07,43.1,42.97,42.98,137800.0,17.7958,17.8082,17.7545,17.7586,137800.0
2009-04-30 10:00:00,42.98,43.12,42.98,43.1,98500.0,17.7586,17.8165,17.7586,17.8082,98500.0
2009-04-30 10:05:00,43.1,43.22,43.09,43.13,84400.0,17.8082,17.8578,17.8041,17.8206,84400.0
2009-04-30 10:10:00,43.15,43.23,43.14,43.2,78300.0,17.8289,17.8619,17.8247,17.8495,78300.0
2009-04-30 10:15:00,43.2,43.24,43.13,43.14,76200.0,17.8495,17.8661,17.8206,17.8247,76200.0
2009-04-30 10:20:00,43.14,43.14,43.06,43.11,82400.0,17.8247,17.8247,17.7917,17.8123,82400.0
2009-04-30 10:25:00,43.1,43.23,43.1,43.23,116000.0,17.8082,17.8619,17.8082,17.8619,116000.0
2009-04-30 10:30:00,43.23,43.31,43.23,43.28,110800.0,17.8619,17.895,17.8619,17.8826,110800.0
2009-04-30 10:35:00,43.28,43.38,43.27,43.3,89000.0,17.8826,17.9239,17.8785,17.8908,89000.0
2009-04-30 10:40:00,43.29,43.35,43.29,43.33,90100.0,17.8867,17.9115,17.8867,17.9032,90100.0
2009-04-30 10:45:00,43.31,43.33,43.25,43.27,120800.0,17.895,17.9032,17.8702,17.8785,120800.0
2009-04-30 10:50:00,43.28,43.34,43.25,43.33,59200.0,17.8826,17.9074,17.8702,17.9032,59200.0
2009-04-30 10:55:00,43.33,43.42,43.32,43.38,110500.0,17.9032,17.9404,17.8991,17.9239,110500.0
2009-04-30 11:00:00,43.38,43.39,43.29,43.37,61900.0,17.9239,17.928,17.8867,17.9198,61900.0
2009-04-30 11:05:00,43.37,43.4,43.23,43.28,203900.0,17.9198,17.9322,17.8619,17.8826,203900.0
2009-04-30 11:10:00,43.29,43.47,43.29,43.47,80000.0,17.8867,17.9611,17.8867,17.9611,80000.0
2009-04-30 11:15:00,43.47,43.5,43.34,43.34,116500.0,17.9611,17.9735,17.9074,17.9074,116500.0
2009-04-30 11:20:00,43.35,43.39,43.2,43.21,219300.0,17.9115,17.928,17.8495,17.8537,219300.0
2009-04-30 11:25:00,43.21,43.21,43.06,43.13,213800.0,17.8537,17.8537,17.7917,17.8206,213800.0
2009-04-30 11:30:00,43.13,43.18,43.05,43.05,83700.0,17.8206,17.8413,17.7876,17.7876,83700.0
2009-04-30 11:35:00,43.05,43.06,42.93,42.94,110000.0,17.7876,17.7917,17.738,17.7421,110000.0
2009-04-30 11:40:00,42.93,42.97,42.92,42.97,42100.0,17.738,17.7545,17.7338,17.7545,42100.0
2009-04-30 11:45:00,42.96,42.97,42.83,42.84,79900.0,17.7504,17.7545,17.6966,17.7008,79900.0
2009-04-30 11:50:00,42.83,42.84,42.71,42.73,129500.0,17.6966,17.7008,17.6471,17.6553,129500.0
2009-04-30 11:55:00,42.72,42.73,42.65,42.65,94600.0,17.6512,17.6553,17.6223,17.6223,94600.0
2009-04-30 12:00:00,42.65,42.66,42.6,42.62,123800.0,17.6223,17.6264,17.6016,17.6099,123800.0
2009-04-30 12:05:00,42.62,42.79,42.46,42.49,273500.0,17.6099,17.6801,17.5438,17.5562,273500.0
2009-04-30 12:10:00,42.49,42.79,42.47,42.67,183600.0,17.5562,17.6801,17.5479,17.6305,183600.0
2009-04-30 12:15:00,42.66,42.7,42.64,42.65,74700.0,17.6264,17.6429,17.6181,17.6223,74700.0
2009-04-30 12:20:00,42.65,42.7,42.64,42.67,77500.0,17.6223,17.6429,17.6181,17.6305,77500.0
2009-04-30 12:25:00,42.66,42.7,42.59,42.64,53900.0,17.6264,17.6429,17.5975,17.6181,53900.0
2009-04-30 12:30:00,42.64,42.66,42.38,42.42,78800.0,17.6181,17.6264,17.5107,17.5272,78800.0
2009-04-30 12:35:00,42.42,42.44,42.37,42.41,50100.0,17.5272,17.5355,17.5066,17.5231,50100.0
2009-04-30 12:40:00,42.41,42.48,42.4,42.4,60700.0,17.5231,17.552,17.519,17.519,60700.0
2009-04-30 12:45:00,42.41,42.45,42.27,42.27,81700.0,17.5231,17.5396,17.4653,17.4653,81700.0
2009-04-30 12:50:00,42.27,42.35,42.2,42.34,119800.0,17.4653,17.4983,17.4363,17.4942,119800.0
2009-04-30 12:55:00,42.34,42.4,42.28,42.36,63200.0,17.4942,17.519,17.4694,17.5025,63200.0
2009-04-30 13:00:00,42.35,42.55,42.33,42.52,58300.0,17.4983,17.581,17.4901,17.5686,58300.0
2009-04-30 13:05:00,42.52,42.56,42.48,42.54,38200.0,17.5686,17.5851,17.552,17.5768,38200.0
2009-04-30 13:10:00,42.55,42.56,42.47,42.49,47800.0,17.581,17.5851,17.5479,17.5562,47800.0
2009-04-30 13:15:00,42.49,42.49,42.38,42.39,47100.0,17.5562,17.5562,17.5107,17.5148,47100.0
2009-04-30 13:20:00,42.38,42.39,42.28,42.3,82500.0,17.5107,17.5148,17.4694,17.4777,82500.0
2009-04-30 13:25:00,42.3,42.34,42.26,42.33,69500.0,17.4777,17.4942,17.4611,17.4901,69500.0
2009-04-30 13:30:00,42.34,42.47,42.3,42.44,68300.0,17.4942,17.5479,17.4777,17.5355,68300.0
2009-04-30 13:35:00,42.45,42.45,42.34,42.37,84100.0,17.5396,17.5396,17.4942,17.5066,84100.0
2009-04-30 13:40:00,42.37,42.47,42.34,42.46,109500.0,17.5066,17.5479,17.4942,17.5438,109500.0
2009-04-30 13:45:00,42.46,42.46,42.38,42.42,75700.0,17.5438,17.5438,17.5107,17.5272,75700.0
2009-04-30 13:50:00,42.42,42.43,42.36,42.4,23400.0,17.5272,17.5314,17.5025,17.519,23400.0
2009-04-30 13:55:00,42.42,42.56,42.42,42.55,38500.0,17.5272,17.5851,17.5272,17.581,38500.0
2009-04-30 14:00:00,42.55,42.56,42.51,42.56,24500.0,17.581,17.5851,17.5644,17.5851,24500.0
2009-04-30 14:05:00,42.55,42.55,42.48,42.49,37000.0,17.581,17.581,17.552,17.5562,37000.0
2009-04-30 14:10:00,42.48,42.51,42.41,42.45,40000.0,17.552,17.5644,17.5231,17.5396,40000.0
2009-04-30 14:15:00,42.47,42.6,42.4,42.6,44300.0,17.5479,17.6016,17.519,17.6016,44300.0
2009-04-30 14:20:00,42.6,42.65,42.55,42.57,65100.0,17.6016,17.6223,17.581,17.5892,65100.0
2009-04-30 14:25:00,42.56,42.59,42.53,42.55,27300.0,17.5851,17.5975,17.5727,17.581,27300.0
2009-04-30 14:30:00,42.55,42.59,42.45,42.46,38600.0,17.581,17.5975,17.5396,17.5438,38600.0
2009-04-30 14:35:00,42.47,42.57,42.47,42.55,32600.0,17.5479,17.5892,17.5479,17.581,32600.0
2009-04-30 14:40:00,42.54,42.55,42.4,42.4,46900.0,17.5768,17.581,17.519,17.519,46900.0
2009-04-30 14:45:00,42.39,42.42,42.36,42.41,46400.0,17.5148,17.5272,17.5025,17.5231,46400.0
2009-04-30 14:50:00,42.41,42.58,42.4,42.57,57300.0,17.5231,17.5934,17.519,17.5892,57300.0
2009-04-30 14:55:00,42.57,42.57,42.47,42.57,54800.0,17.5892,17.5892,17.5479,17.5892,54800.0
2009-04-30 15:00:00,42.57,42.58,42.38,42.42,65300.0,17.5892,17.5934,17.5107,17.5272,65300.0
2009-04-30 15:05:00,42.41,42.41,42.25,42.28,63200.0,17.5231,17.5231,17.457,17.4694,63200.0
2009-04-30 15:10:00,42.27,42.38,42.27,42.31,59800.0,17.4653,17.5107,17.4653,17.4818,59800.0
2009-04-30 15:15:00,42.31,42.37,42.22,42.27,108500.0,17.4818,17.5066,17.4446,17.4653,108500.0
2009-04-30 15:20:00,42.27,42.33,42.25,42.26,88100.0,17.4653,17.4901,17.457,17.4611,88100.0
2009-04-30 15:25:00,42.27,42.33,42.25,42.3,78100.0,17.4653,17.4901,17.457,17.4777,78100.0
2009-04-30 15:30:00,42.3,42.5,42.29,42.49,102000.0,17.4777,17.5603,17.4735,17.5562,102000.0
2009-04-30 15:35:00,42.48,42.54,42.44,42.46,84000.0,17.552,17.5768,17.5355,17.5438,84000.0
2009-04-30 15:40:00,42.46,42.49,42.38,42.48,133900.0,17.5438,17.5562,17.5107,17.552,133900.0
2009-04-30 15:45:00,42.49,42.57,42.47,42.54,75000.0,17.5562,17.5892,17.5479,17.5768,75000.0
2009-04-30 15:50:00,42.54,42.57,42.46,42.47,143500.0,17.5768,17.5892,17.5438,17.5479,143500.0
2009-04-30 15:55:00,42.48,42.55,42.39,42.45,284500.0,17.552,17.581,17.5148,17.5396,284500.0
2009-05-01 09:30:00,43.17,43.2,43.08,43.09,120900.0,17.8371,17.8495,17.7999,17.8041,120900.0
2009-05-01 09:35:00,43.11,43.24,43.06,43.12,119300.0,17.8123,17.8661,17.7917,17.8165,119300.0
2009-05-01 09:40:00,43.12,43.16,43.09,43.14,61400.0,17.8165,17.833,17.8041,17.8247,61400.0
2009-05-01 09:45:00,43.14,43.15,43.1,43.11,96800.0,17.8247,17.8289,17.8082,17.8123,96800.0
2009-05-01 09:50:00,43.11,43.21,43.09,43.21,70000.0,17.8123,17.8537,17.8041,17.8537,70000.0
2009-05-01 09:55:00,43.21,43.33,43.2,43.23,91500.0,17.8537,17.9032,17.8495,17.8619,91500.0
2009-05-01 10:00:00,43.23,43.26,43.13,43.22,131600.0,17.8619,17.8743,17.8206,17.8578,131600.0
2009-05-01 10:05:00,43.22,43.23,43.12,43.12,73500.0,17.8578,17.8619,17.8165,17.8165,73500.0
2009-05-01 10:10:00,43.12,43.22,43.06,43.18,134100.0,17.8165,17.8578,17.7917,17.8413,134100.0
2009-05-01 10:15:00,43.19,43.24,43.07,43.07,112900.0,17.8454,17.8661,17.7958,17.7958,112900.0
2009-05-01 10:20:00,43.07,43.08,42.95,43.01,143100.0,17.7958,17.7999,17.7462,17.771,143100.0
2009-05-01 10:25:00,43.02,43.08,43.01,43.08,40100.0,17.7752,17.7999,17.771,17.7999,40100.0
2009-05-01 10:30:00,43.08,43.15,43.06,43.15,44200.0,17.7999,17.8289,17.7917,17.8289,44200.0
2009-05-01 10:35:00,43.15,43.22,43.13,43.2,74700.0,17.8289,17.8578,17.8206,17.8495,74700.0
2009-05-01 10:40:00,43.2,43.23,43.18,43.2,45800.0,17.8495,17.8619,17.8413,17.8495,45800.0
2009-05-01 10:45:00,43.2,43.22,43.18,43.2,44800.0,17.8495,17.8578,17.8413,17.8495,44800.0
2009-05-01 10:50:00,43.19,43.32,43.15,43.3,85200.0,17.8454,17.8991,17.8289,17.8908,85200.0
2009-05-01 10:55:00,43.3,43.31,43.26,43.29,51500.0,17.8908,17.895,17.8743,17.8867,51500.0
2009-05-01 11:00:00,43.29,43.38,43.29,43.37,91300.0,17.8867,17.9239,17.8867,17.9198,91300.0
2009-05-01 11:05:00,43.37,43.45,43.37,43.43,95100.0,17.9198,17.9528,17.9198,17.9446,95100.0
2009-05-01 11:10:00,43.43,43.55,43.43,43.54,94200.0,17.9446,17.9941,17.9446,17.99,94200.0
2009-05-01 11:15:00,43.55,43.56,43.53,43.53,102800.0,17.9941,17.9983,17.9859,17.9859,102800.0
2009-05-01 11:20:00,43.54,43.63,43.54,43.63,75900.0,17.99,18.0272,17.99,18.0272,75900.0
2009-05-01 11:25:00,43.64,43.65,43.52,43.54,83200.0,18.0313,18.0355,17.9817,17.99,83200.0
2009-05-01 11:30:00,43.55,43.58,43.49,43.58,65600.0,17.9941,18.0065,17.9694,18.0065,65600.0
2009-05-01 11:35:00,43.58,43.62,43.52,43.61,37800.0,18.0065,18.0231,17.9817,18.0189,37800.0
2009-05-01 11:40:00,43.62,43.68,43.61,43.67,32500.0,18.0231,18.0479,18.0189,18.0437,32500.0
2009-05-01 11:45:00,43.66,43.68,43.58,43.68,44000.0,18.0396,18.0479,18.0065,18.0479,44000.0
2009-05-01 11:50:00,43.68,43.68,43.61,43.63,38400.0,18.0479,18.0479,18.0189,18.0272,38400.0
2009-05-01 11:55:00,43.61,43.62,43.59,43.61,26200.0,18.0189,18.0231,18.0107,18.0189,26200.0
2009-05-01 12:00:00,43.6,43.61,43.52,43.57,32100.0,18.0148,18.0189,17.9817,18.0024,32100.0
2009-05-01 12:05:00,43.58,43.62,43.58,43.6,33800.0,18.0065,18.0231,18.0065,18.0148,33800.0
2009-05-01 12:10:00,43.6,43.62,43.56,43.61,33700.0,18.0148,18.0231,17.9983,18.0189,33700.0
2009-05-01 12:15:00,43.6,43.7,43.59,43.7,37400.0,18.0148,18.0561,18.0107,18.0561,37400.0
2009-05-01 12:20:00,43.7,43.71,43.69,43.69,35900.0,18.0561,18.0603,18.052,18.052,35900.0
2009-05-01 12:25:00,43.69,43.72,43.63,43.64,49400.0,18.052,18.0644,18.0272,18.0313,49400.0
2009-05-01 12:30:00,43.63,43.67,43.59,43.63,44900.0,18.0272,18.0437,18.0107,18.0272,44900.0
2009-05-01 12:35:00,43.65,43.74,43.61,43.71,45000.0,18.0355,18.0726,18.0189,18.0603,45000.0
2009-05-01 12:40:00,43.72,43.74,43.71,43.71,19300.0,18.0644,18.0726,18.0603,18.0603,19300.0
2009-05-01 12:45:00,43.71,43.73,43.69,43.71,29200.0,18.0603,18.0685,18.052,18.0603,29200.0
2009-05-01 12:50:00,43.7,43.75,43.67,43.73,67300.0,18.0561,18.0768,18.0437,18.0685,67300.0
2009-05-01 12:55:00,43.73,43.8,43.73,43.76,42900.0,18.0685,18.0974,18.0685,18.0809,42900.0
2009-05-01 13:00:00,43.76,43.78,43.74,43.75,24900.0,18.0809,18.0892,18.0726,18.0768,24900.0
2009-05-01 13:05:00,43.76,43.79,43.73,43.76,37400.0,18.0809,18.0933,18.0685,18.0809,37400.0
2009-05-01 13:10:00,43.76,43.79,43.74,43.79,21900.0,18.0809,18.0933,18.0726,18.0933,21900.0
2009-05-01 13:15:00,43.79,43.82,43.79,43.81,38900.0,18.0933,18.1057,18.0933,18.1016,38900.0
2009-05-01 13:20:00,43.81,43.83,43.79,43.81,25200.0,18.1016,18.1098,18.0933,18.1016,25200.0
2009-05-01 13:25:00,43.83,43.84,43.81,43.84,20100.0,18.1098,18.114,18.1016,18.114,20100.0
2009-05-01 13:30:00,43.84,43.89,43.82,43.89,34200.0,18.114,18.1346,18.1057,18.1346,34200.0
2009-05-01 13:35:00,43.89,43.94,43.87,43.94,35000.0,18.1346,18.1553,18.1264,18.1553,35000.0
2009-05-01 13:40:00,43.93,43.98,43.89,43.89,72400.0,18.1512,18.1718,18.1346,18.1346,72400.0
2009-05-01 13:45:00,43.89,43.92,43.85,43.86,50200.0,18.1346,18.147,18.1181,18.1222,50200.0
2009-05-01 13:50:00,43.86,43.87,43.75,43.79,36300.0,18.1222,18.1264,18.0768,18.0933,36300.0
2009-05-01 13:55:00,43.8,43.82,43.79,43.81,30400.0,18.0974,18.1057,18.0933,18.1016,30400.0
2009-05-01 14:00:00,43.82,43.85,43.82,43.84,36000.0,18.1057,18.1181,18.1057,18.114,36000.0
2009-05-01 14:05:00,43.84,43.9,43.84,43.87,49700.0,18.114,18.1388,18.114,18.1264,49700.0
2009-05-01 14:10:00,43.87,43.9,43.83,43.83,33500.0,18.1264,18.1388,18.1098,18.1098,33500.0
2009-05-01 14:15:00,43.83,43.83,43.78,43.79,21900.0,18.1098,18.1098,18.0892,18.0933,21900.0
2009-05-01 14:20:00,43.78,43.79,43.75,43.75,40400.0,18.0892,18.0933,18.0768,18.0768,40400.0
2009-05-01 14:25:00,43.75,43.83,43.74,43.77,62200.0,18.0768,18.1098,18.0726,18.085,62200.0
2009-05-01 14:30:00,43.77,43.81,43.71,43.79,31100.0,18.085,18.1016,18.0603,18.0933,31100.0
2009-05-01 14:35:00,43.79,43.81,43.75,43.75,41400.0,18.0933,18.1016,18.0768,18.0768,41400.0
2009-05-01 14:40:00,43.75,43.77,43.7,43.7,36400.0,18.0768,18.085,18.0561,18.0561,36400.0
2009-05-01 14:45:00,43.71,43.74,43.68,43.73,36600.0,18.0603,18.0726,18.0479,18.0685,36600.0
2009-05-01 14:50:00,43.73,43.73,43.68,43.71,38700.0,18.0685,18.0685,18.0479,18.0603,38700.0
2009-05-01 14:55:00,43.72,43.73,43.7,43.73,53300.0,18.0644,18.0685,18.0561,18.0685,53300.0
2009-05-01 15:00:00,43.74,43.79,43.71,43.79,43300.0,18.0726,18.0933,18.0603,18.0933,43300.0
2009-05-01 15:05:00,43.79,43.82,43.7,43.7,48800.0,18.0933,18.1057,18.0561,18.0561,48800.0
2009-05-01 15:10:00,43.7,43.71,43.59,43.6,99300.0,18.0561,18.0603,18.0107,18.0148,99300.0
2009-05-01 15:15:00,43.59,43.62,43.51,43.54,92400.0,18.0107,18.0231,17.9776,17.99,92400.0
2009-05-01 15:20:00,43.54,43.58,43.52,43.57,55600.0,17.99,18.0065,17.9817,18.0024,55600.0
2009-05-01 15:25:00,43.55,43.56,43.47,43.47,53400.0,17.9941,17.9983,17.9611,17.9611,53400.0
2009-05-01 15:30:00,43.48,43.49,43.41,43.44,114900.0,17.9652,17.9694,17.9363,17.9487,114900.0
2009-05-01 15:35:00,43.45,43.61,43.43,43.6,87100.0,17.9528,18.0189,17.9446,18.0148,87100.0
2009-05-01 15:40:00,43.6,43.67,43.59,43.65,112500.0,18.0148,18.0437,18.0107,18.0355,112500.0
2009-05-01 15:45:00,43.64,43.65,43.54,43.59,86800.0,18.0313,18.0355,17.99,18.0107,86800.0
2009-05-01 15:50:00,43.59,43.63,43.56,43.63,139100.0,18.0107,18.0272,17.9983,18.0272,139100.0
2009-05-01 15:55:00,43.63,43.93,43.6,43.81,278500.0,18.0272,18.1512,18.0148,18.1016,278500.0
2009-05-04 09:30:00,44.17,44.33,44.05,44.28,132200.0,18.2503,18.3164,18.2007,18.2958,132200.0
2009-05-04 09:35:00,44.28,44.31,44.21,44.28,93700.0,18.2958,18.3082,18.2668,18.2958,93700.0
2009-05-04 09:40:00,44.28,44.38,44.27,44.38,68300.0,18.2958,18.3371,18.2916,18.3371,68300.0
2009-05-04 09:45:00,44.36,44.42,44.34,44.39,87400.0,18.3288,18.3536,18.3206,18.3412,87400.0
2009-05-04 09:50:00,44.41,44.5,44.39,44.5,88300.0,18.3495,18.3867,18.3412,18.3867,88300.0
2009-05-04 09:55:00,44.5,44.61,44.48,44.59,110400.0,18.3867,18.4321,18.3784,18.4239,110400.0
2009-05-04 10:00:00,44.6,44.73,44.57,44.72,127800.0,18.428,18.4817,18.4156,18.4776,127800.0
2009-05-04 10:05:00,44.71,44.89,44.71,44.8,125800.0,18.4734,18.5478,18.4734,18.5106,125800.0
2009-05-04 10:10:00,44.8,44.89,44.79,44.84,105400.0,18.5106,18.5478,18.5065,18.5271,105400.0
2009-05-04 10:15:00,44.84,44.88,44.8,44.87,54500.0,18.5271,18.5437,18.5106,18.5395,54500.0
2009-05-04 10:20:00,44.87,44.94,44.86,44.89,101200.0,18.5395,18.5685,18.5354,18.5478,101200.0
2009-05-04 10:25:00,44.9,44.91,44.84,44.87,45200.0,18.5519,18.5561,18.5271,18.5395,45200.0
2009-05-04 10:30:00,44.86,44.87,44.79,44.85,53600.0,18.5354,18.5395,18.5065,18.5313,53600.0
2009-05-04 10:35:00,44.85,44.88,44.82,44.82,42800.0,18.5313,18.5437,18.5189,18.5189,42800.0
2009-05-04 10:40:00,44.83,44.84,44.77,44.8,92700.0,18.523,18.5271,18.4982,18.5106,92700.0
2009-05-04 10:45:00,44.79,44.87,44.79,44.85,65700.0,18.5065,18.5395,18.5065,18.5313,65700.0
2009-05-04 10:50:00,44.85,44.88,44.81,44.82,39500.0,18.5313,18.5437,18.5148,18.5189,39500.0
2009-05-04 10:55:00,44.82,44.83,44.77,44.78,64400.0,18.5189,18.523,18.4982,18.5024,64400.0
2009-05-04 11:00:00,44.79,44.83,44.78,44.79,77800.0,18.5065,18.523,18.5024,18.5065,77800.0
2009-05-04 11:05:00,44.79,44.83,44.76,44.78,82700.0,18.5065,18.523,18.4941,18.5024,82700.0
2009-05-04 11:10:00,44.79,44.82,44.76,44.78,77900.0,18.5065,18.5189,18.4941,18.5024,77900.0
2009-05-04 11:15:00,44.76,44.8,44.73,44.74,64100.0,18.4941,18.5106,18.4817,18.4858,64100.0
2009-05-04 11:20:00,44.74,44.76,44.73,44.75,64800.0,18.4858,18.4941,18.4817,18.49,64800.0
2009-05-04 11:25:00,44.75,44.81,44.75,44.78,56400.0,18.49,18.5148,18.49,18.5024,56400.0
2009-05-04 11:30:00,44.78,44.81,44.75,44.8,40800.0,18.5024,18.5148,18.49,18.5106,40800.0
2009-05-04 11:35:00,44.79,44.8,44.74,44.75,56900.0,18.5065,18.5106,18.4858,18.49,56900.0
2009-05-04 11:40:00,44.74,44.74,44.65,44.7,46600.0,18.4858,18.4858,18.4486,18.4693,46600.0
2009-05-04 11:45:00,44.71,44.76,44.71,44.72,63900.0,18.4734,18.4941,18.4734,18.4776,63900.0
2009-05-04 11:50:00,44.73,44.74,44.65,44.65,52200.0,18.4817,18.4858,18.4486,18.4486,52200.0
2009-05-04 11:55:00,44.66,44.68,44.62,44.65,34700.0,18.4528,18.461,18.4362,18.4486,34700.0
2009-05-04 12:00:00,44.65,44.79,44.62,44.79,42700.0,18.4486,18.5065,18.4362,18.5065,42700.0
2009-05-04 12:05:00,44.79,44.8,44.71,44.72,66800.0,18.5065,18.5106,18.4734,18.4776,66800.0
2009-05-04 12:10:00,44.72,44.76,44.61,44.62,58400.0,18.4776,18.4941,18.4321,18.4362,58400.0
2009-05-04 12:15:00,44.61,44.68,44.59,44.68,58600.0,18.4321,18.461,18.4239,18.461,58600.0
2009-05-04 12:20:00,44.68,44.74,44.67,44.69,76500.0,18.461,18.4858,18.4569,18.4652,76500.0
2009-05-04 12:25:00,44.69,44.78,44.69,44.77,79800.0,18.4652,18.5024,18.4652,18.4982,79800.0
2009-05-04 12:30:00,44.75,44.84,44.75,44.84,87500.0,18.49,18.5271,18.49,18.5271,87500.0
2009-05-04 12:35:00,44.83,44.88,44.82,44.86,62700.0,18.523,18.5437,18.5189,18.5354,62700.0
2009-05-04 12:40:00,44.85,44.9,44.84,44.9,62500.0,18.5313,18.5519,18.5271,18.5519,62500.0
2009-05-04 12:45:00,44.9,44.95,44.88,44.95,70300.0,18.5519,18.5726,18.5437,18.5726,70300.0
2009-05-04 12:50:00,44.95,44.95,44.88,44.91,51500.0,18.5726,18.5726,18.5437,18.5561,51500.0
2009-05-04 12:55:00,44.92,44.98,44.89,44.95,56500.0,18.5602,18.585,18.5478,18.5726,56500.0
2009-05-04 13:00:00,44.95,44.99,44.94,44.99,73200.0,18.5726,18.5891,18.5685,18.5891,73200.0
2009-05-04 13:05:00,44.97,44.99,44.96,44.98,65700.0,18.5809,18.5891,18.5767,18.585,65700.0
2009-05-04 13:10:00,44.98,45.0,44.96,45.0,43700.0,18.585,18.5933,18.5767,18.5933,43700.0
2009-05-04 13:15:00,45.0,45.0,44.95,44.96,72000.0,18.5933,18.5933,18.5726,18.5767,72000.0
2009-05-04 13:20:00,44.96,45.04,44.93,45.04,110200.0,18.5767,18.6098,18.5643,18.6098,110200.0
2009-05-04 13:25:00,45.04,45.05,44.98,44.98,72100.0,18.6098,18.6139,18.585,18.585,72100.0
2009-05-04 13:30:00,44.99,45.08,44.99,45.07,95100.0,18.5891,18.6263,18.5891,18.6222,95100.0
2009-05-04 13:35:00,45.07,45.13,45.06,45.08,101500.0,18.6222,18.647,18.618,18.6263,101500.0
2009-05-04 13:40:00,45.07,45.1,45.05,45.07,55700.0,18.6222,18.6346,18.6139,18.6222,55700.0
2009-05-04 13:45:00,45.07,45.15,45.06,45.1,65100.0,18.6222,18.6552,18.618,18.6346,65100.0
2009-05-04 13:50:00,45.1,45.16,45.09,45.09,58300.0,18.6346,18.6594,18.6304,18.6304,58300.0
2009-05-04 13:55:00,45.09,45.13,45.05,45.09,66000.0,18.6304,18.647,18.6139,18.6304,66000.0
2009-05-04 14:00:00,45.09,45.1,45.02,45.09,88500.0,18.6304,18.6346,18.6015,18.6304,88500.0
2009-05-04 14:05:00,45.1,45.1,45.0,45.0,63100.0,18.6346,18.6346,18.5933,18.5933,63100.0
2009-05-04 14:10:00,45.01,45.1,44.99,45.1,87000.0,18.5974,18.6346,18.5891,18.6346,87000.0
2009-05-04 14:15:00,45.1,45.17,45.07,45.15,88400.0,18.6346,18.6635,18.6222,18.6552,88400.0
2009-05-04 14:20:00,45.16,45.17,45.14,45.16,55500.0,18.6594,18.6635,18.6511,18.6594,55500.0
2009-05-04 14:25:00,45.16,45.21,45.12,45.2,76700.0,18.6594,18.68,18.6428,18.6759,76700.0
2009-05-04 14:30:00,45.2,45.25,45.19,45.2,104800.0,18.6759,18.6966,18.6718,18.6759,104800.0
2009-05-04 14:35:00,45.21,45.23,45.12,45.15,68400.0,18.68,18.6883,18.6428,18.6552,68400.0
2009-05-04 14:40:00,45.15,45.18,45.1,45.17,58400.0,18.6552,18.6676,18.6346,18.6635,58400.0
2009-05-04 14:45:00,45.17,45.19,45.12,45.15,73500.0,18.6635,18.6718,18.6428,18.6552,73500.0
2009-05-04 14:50:00,45.15,45.16,45.1,45.14,57300.0,18.6552,18.6594,18.6346,18.6511,57300.0
2009-05-04 14:55:00,45.14,45.15,45.03,45.06,108400.0,18.6511,18.6552,18.6057,18.618,108400.0
2009-05-04 15:00:00,45.06,45.13,45.05,45.08,83900.0,18.618,18.647,18.6139,18.6263,83900.0
2009-05-04 15:05:00,45.08,45.1,45.04,45.06,47400.0,18.6263,18.6346,18.6098,18.618,47400.0
2009-05-04 15:10:00,45.07,45.09,45.01,45.03,70200.0,18.6222,18.6304,18.5974,18.6057,70200.0
2009-05-04 15:15:00,45.02,45.06,45.0,45.03,61600.0,18.6015,18.618,18.5933,18.6057,61600.0
2009-05-04 15:20:00,45.04,45.04,44.87,44.87,124600.0,18.6098,18.6098,18.5395,18.5395,124600.0
2009-05-04 15:25:00,44.88,44.97,44.88,44.92,65400.0,18.5437,18.5809,18.5437,18.5602,65400.0
2009-05-04 15:30:00,44.92,44.97,44.9,44.91,144200.0,18.5602,18.5809,18.5519,18.5561,144200.0
2009-05-04 15:35:00,44.9,44.95,44.9,44.94,94700.0,18.5519,18.5726,18.5519,18.5685,94700.0
2009-05-04 15:40:00,44.92,44.96,44.88,44.95,147600.0,18.5602,18.5767,18.5437,18.5726,147600.0
2009-05-04 15:45:00,44.94,44.96,44.9,44.92,153500.0,18.5685,18.5767,18.5519,18.5602,153500.0
2009-05-04 15:50:00,44.92,44.99,44.92,44.97,296700.0,18.5602,18.5891,18.5602,18.5809,296700.0
2009-05-04 15:55:00,44.98,45.03,44.94,45.03,377500.0,18.585,18.6057,18.5685,18.6057,377500.0
2009-05-05 09:30:00,44.57,44.83,44.54,44.8,237000.0,18.4156,18.523,18.4032,18.5106,237000.0
2009-05-05 09:35:00,44.8,44.97,44.76,44.97,146100.0,18.5106,18.5809,18.4941,18.5809,146100.0
2009-05-05 09:40:00,44.98,44.99,44.78,44.79,118100.0,18.585,18.5891,18.5024,18.5065,118100.0
2009-05-05 09:45:00,44.78,44.84,44.7,44.82,137400.0,18.5024,18.5271,18.4693,18.5189,137400.0
2009-05-05 09:50:00,44.82,44.83,44.67,44.79,178900.0,18.5189,18.523,18.4569,18.5065,178900.0
2009-05-05 09:55:00,44.8,44.88,44.74,44.87,57600.0,18.5106,18.5437,18.4858,18.5395,57600.0
2009-05-05 10:00:00,44.88,44.95,44.75,44.88,201500.0,18.5437,18.5726,18.49,18.5437,201500.0
2009-05-05 10:05:00,44.87,45.05,44.84,44.86,115800.0,18.5395,18.6139,18.5271,18.5354,115800.0
2009-05-05 10:10:00,44.86,44.96,44.84,44.85,68800.0,18.5354,18.5767,18.5271,18.5313,68800.0
2009-05-05 10:15:00,44.85,44.89,44.78,44.86,98100.0,18.5313,18.5478,18.5024,18.5354,98100.0
2009-05-05 10:20:00,44.85,44.87,44.71,44.71,109900.0,18.5313,18.5395,18.4734,18.4734,109900.0
2009-05-05 10:25:00,44.71,44.75,44.6,44.65,137000.0,18.4734,18.49,18.428,18.4486,137000.0
2009-05-05 10:30:00,44.66,44.66,44.57,44.58,83900.0,18.4528,18.4528,18.4156,18.4197,83900.0
2009-05-05 10:35:00,44.59,44.59,44.45,44.45,158900.0,18.4239,18.4239,18.366,18.366,158900.0
2009-05-05 10:40:00,44.45,44.48,44.39,44.45,88900.0,18.366,18.3784,18.3412,18.366,88900.0
2009-05-05 10:45:00,44.45,44.53,44.41,44.42,115400.0,18.366,18.3991,18.3495,18.3536,115400.0
2009-05-05 10:50:00,44.41,44.51,44.4,44.5,74000.0,18.3495,18.3908,18.3453,18.3867,74000.0
2009-05-05 10:55:00,44.5,44.52,44.35,44.36,85000.0,18.3867,18.3949,18.3247,18.3288,85000.0
2009-05-05 11:00:00,44.37,44.5,44.34,44.49,56000.0,18.333,18.3867,18.3206,18.3825,56000.0
2009-05-05 11:05:00,44.49,44.5,44.39,44.47,75600.0,18.3825,18.3867,18.3412,18.3743,75600.0
2009-05-05 11:10:00,44.47,44.59,44.47,44.56,38200.0,18.3743,18.4239,18.3743,18.4115,38200.0
2009-05-05 11:15:00,44.56,44.62,44.53,44.54,62000.0,18.4115,18.4362,18.3991,18.4032,62000.0
2009-05-05 11:20:00,44.53,44.64,44.5,44.58,53600.0,18.3991,18.4445,18.3867,18.4197,53600.0
2009-05-05 11:25:00,44.57,44.7,44.52,44.65,69600.0,18.4156,18.4693,18.3949,18.4486,69600.0
2009-05-05 11:30:00,44.65,44.76,44.61,44.76,151100.0,18.4486,18.4941,18.4321,18.4941,151100.0
2009-05-05 11:35:00,44.75,44.78,44.7,44.75,43200.0,18.49,18.5024,18.4693,18.49,43200.0
2009-05-05 11:40:00,44.75,44.78,44.72,44.78,39500.0,18.49,18.5024,18.4776,18.5024,39500.0
2009-05-05 11:45:00,44.78,44.8,44.75,44.76,22800.0,18.5024,18.5106,18.49,18.4941,22800.0
2009-05-05 11:50:00,44.76,44.78,44.69,44.73,62100.0,18.4941,18.5024,18.4652,18.4817,62100.0
2009-05-05 11:55:00,44.74,44.82,44.72,44.8,52300.0,18.4858,18.5189,18.4776,18.5106,52300.0
2009-05-05 12:00:00,44.79,44.8,44.7,44.7,57900.0,18.5065,18.5106,18.4693,18.4693,57900.0
2009-05-05 12:05:00,44.7,44.79,44.69,44.79,48900.0,18.4693,18.5065,18.4652,18.5065,48900.0
2009-05-05 12:10:00,44.79,44.83,44.76,44.8,51600.0,18.5065,18.523,18.4941,18.5106,51600.0
2009-05-05 12:15:00,44.8,44.84,44.79,44.84,22900.0,18.5106,18.5271,18.5065,18.5271,22900.0
2009-05-05 12:20:00,44.83,44.84,44.77,44.77,22400.0,18.523,18.5271,18.4982,18.4982,22400.0
2009-05-05 12:25:00,44.78,44.8,44.77,44.79,23200.0,18.5024,18.5106,18.4982,18.5065,23200.0
2009-05-05 12:30:00,44.79,44.85,44.79,44.8,62100.0,18.5065,18.5313,18.5065,18.5106,62100.0
2009-05-05 12:35:00,44.79,44.79,44.72,44.77,34400.0,18.5065,18.5065,18.4776,18.4982,34400.0
2009-05-05 12:40:00,44.76,44.78,44.71,44.72,26300.0,18.4941,18.5024,18.4734,18.4776,26300.0
2009-05-05 12:45:00,44.74,44.75,44.69,44.75,36900.0,18.4858,18.49,18.4652,18.49,36900.0
2009-05-05 12:50:00,44.74,44.74,44.7,44.74,33200.0,18.4858,18.4858,18.4693,18.4858,33200.0
2009-05-05 12:55:00,44.74,44.8,44.73,44.78,52800.0,18.4858,18.5106,18.4817,18.5024,52800.0
2009-05-05 13:00:00,44.78,44.84,44.75,44.81,25100.0,18.5024,18.5271,18.49,18.5148,25100.0
2009-05-05 13:05:00,44.82,44.9,44.81,44.88,23600.0,18.5189,18.5519,18.5148,18.5437,23600.0
2009-05-05 13:10:00,44.88,44.89,44.81,44.82,30100.0,18.5437,18.5478,18.5148,18.5189,30100.0
2009-05-05 13:15:00,44.84,44.84,44.77,44.82,40100.0,18.5271,18.5271,18.4982,18.5189,40100.0
2009-05-05 13:20:00,44.82,44.85,44.77,44.77,45000.0,18.5189,18.5313,18.4982,18.4982,45000.0
2009-05-05 13:25:00,44.77,44.8,44.73,44.76,31000.0,18.4982,18.5106,18.4817,18.4941,31000.0
2009-05-05 13:30:00,44.75,44.76,44.7,44.7,24500.0,18.49,18.4941,18.4693,18.4693,24500.0
2009-05-05 13:35:00,44.71,44.71,44.65,44.69,57200.0,18.4734,18.4734,18.4486,18.4652,57200.0
2009-05-05 13:40:00,44.7,44.78,44.7,44.76,48300.0,18.4693,18.5024,18.4693,18.4941,48300.0
2009-05-05 13:45:00,44.74,44.75,44.68,44.72,34200.0,18.4858,18.49,18.461,18.4776,34200.0
2009-05-05 13:50:00,44.73,44.81,44.72,44.78,25700.0,18.4817,18.5148,18.4776,18.5024,25700.0
2009-05-05 13:55:00,44.79,44.81,44.75,44.78,38300.0,18.5065,18.5148,18.49,18.5024,38300.0
2009-05-05 14:00:00,44.76,44.77,44.72,44.73,22300.0,18.4941,18.4982,18.4776,18.4817,22300.0
2009-05-05 14:05:00,44.73,44.76,44.72,44.76,16200.0,18.4817,18.4941,18.4776,18.4941,16200.0
2009-05-05 14:10:00,44.77,44.84,44.77,44.82,54900.0,18.4982,18.5271,18.4982,18.5189,54900.0
2009-05-05 14:15:00,44.81,44.84,44.76,44.83,58100.0,18.5148,18.5271,18.4941,18.523,58100.0
2009-05-05 14:20:00,44.83,44.85,44.71,44.71,31000.0,18.523,18.5313,18.4734,18.4734,31000.0
2009-05-05 14:25:00,44.7,44.73,44.63,44.69,44000.0,18.4693,18.4817,18.4404,18.4652,44000.0
2009-05-05 14:30:00,44.68,44.72,44.64,44.69,22200.0,18.461,18.4776,18.4445,18.4652,22200.0
2009-05-05 14:35:00,44.68,44.74,44.68,44.73,28800.0,18.461,18.4858,18.461,18.4817,28800.0
2009-05-05 14:40:00,44.74,44.75,44.66,44.67,30800.0,18.4858,18.49,18.4528,18.4569,30800.0
2009-05-05 14:45:00,44.7,44.77,44.67,44.76,36300.0,18.4693,18.4982,18.4569,18.4941,36300.0
2009-05-05 14:50:00,44.76,44.79,44.72,44.75,42200.0,18.4941,18.5065,18.4776,18.49,42200.0
2009-05-05 14:55:00,44.73,44.82,44.73,44.73,40400.0,18.4817,18.5189,18.4817,18.4817,40400.0
2009-05-05 15:00:00,44.73,44.83,44.72,44.81,63100.0,18.4817,18.523,18.4776,18.5148,63100.0
2009-05-05 15:05:00,44.8,44.86,44.79,44.79,61600.0,18.5106,18.5354,18.5065,18.5065,61600.0
2009-05-05 15:10:00,44.78,44.8,44.74,44.75,70600.0,18.5024,18.5106,18.4858,18.49,70600.0
2009-05-05 15:15:00,44.75,44.82,44.72,44.8,48600.0,18.49,18.5189,18.4776,18.5106,48600.0
2009-05-05 15:20:00,44.8,44.81,44.76,44.79,48700.0,18.5106,18.5148,18.4941,18.5065,48700.0
2009-05-05 15:25:00,44.79,44.85,44.78,44.81,51300.0,18.5065,18.5313,18.5024,18.5148,51300.0
2009-05-05 15:30:00,44.81,44.93,44.81,44.91,71000.0,18.5148,18.5643,18.5148,18.5561,71000.0
2009-05-05 15:35:00,44.91,44.92,44.81,44.82,88700.0,18.5561,18.5602,18.5148,18.5189,88700.0
2009-05-05 15:40:00,44.82,44.9,44.82,44.9,56500.0,18.5189,18.5519,18.5189,18.5519,56500.0
2009-05-05 15:45:00,44.9,44.96,44.88,44.93,74000.0,18.5519,18.5767,18.5437,18.5643,74000.0
2009-05-05 15:50:00,44.93,44.96,44.81,44.82,120700.0,18.5643,18.5767,18.5148,18.5189,120700.0
2009-05-05 15:55:00,44.82,44.85,44.8,44.85,103100.0,18.5189,18.5313,18.5106,18.5313,103100.0
2009-05-06 09:30:00,45.82,45.87,45.75,45.75,240800.0,18.9321,18.9527,18.9031,18.9031,240800.0
2009-05-06 09:35:00,45.74,45.81,45.59,45.64,117700.0,18.899,18.9279,18.837,18.8577,117700.0
2009-05-06 09:40:00,45.64,45.65,45.5,45.51,182200.0,18.8577,18.8618,18.7998,18.804,182200.0
2009-05-06 09:45:00,45.5,45.54,45.47,45.49,130200.0,18.7998,18.8164,18.7875,18.7957,130200.0
2009-05-06 09:50:00,45.5,45.59,45.47,45.53,115600.0,18.7998,18.837,18.7875,18.8122,115600.0
2009-05-06 09:55:00,45.54,45.63,45.47,45.47,114600.0,18.8164,18.8536,18.7875,18.7875,114600.0
2009-05-06 10:00:00,45.48,45.5,45.38,45.42,96100.0,18.7916,18.7998,18.7503,18.7668,96100.0
2009-05-06 10:05:00,45.43,45.51,45.38,45.5,107000.0,18.7709,18.804,18.7503,18.7998,107000.0
2009-05-06 10:10:00,45.52,45.52,45.43,45.48,74500.0,18.8081,18.8081,18.7709,18.7916,74500.0
2009-05-06 10:15:00,45.49,45.56,45.44,45.48,75000.0,18.7957,18.8246,18.7751,18.7916,75000.0
2009-05-06 10:20:00,45.47,45.54,45.33,45.36,93000.0,18.7875,18.8164,18.7296,18.742,93000.0
2009-05-06 10:25:00,45.38,45.4,45.19,45.21,73300.0,18.7503,18.7585,18.6718,18.68,73300.0
2009-05-06 10:30:00,45.21,45.29,45.16,45.22,233600.0,18.68,18.7131,18.6594,18.6842,233600.0
2009-05-06 10:35:00,45.22,45.35,45.2,45.31,97800.0,18.6842,18.7379,18.6759,18.7213,97800.0
2009-05-06 10:40:00,45.33,45.42,45.26,45.31,88000.0,18.7296,18.7668,18.7007,18.7213,88000.0
2009-05-06 10:45:00,45.31,45.48,45.31,45.43,78800.0,18.7213,18.7916,18.7213,18.7709,78800.0
2009-05-06 10:50:00,45.43,45.52,45.43,45.47,53100.0,18.7709,18.8081,18.7709,18.7875,53100.0
2009-05-06 10:55:00,45.45,45.55,45.4,45.55,79400.0,18.7792,18.8205,18.7585,18.8205,79400.0
2009-05-06 11:00:00,45.54,45.57,45.45,45.54,69400.0,18.8164,18.8288,18.7792,18.8164,69400.0
2009-05-06 11:05:00,45.54,45.55,45.36,45.41,119400.0,18.8164,18.8205,18.742,18.7627,119400.0
2009-05-06 11:10:00,45.41,45.49,45.4,45.48,53400.0,18.7627,18.7957,18.7585,18.7916,53400.0
2009-05-06 11:15:00,45.46,45.48,45.29,45.3,72800.0,18.7833,18.7916,18.7131,18.7172,72800.0
2009-05-06 11:20:00,45.31,45.41,45.28,45.36,84100.0,18.7213,18.7627,18.7089,18.742,84100.0
2009-05-06 11:25:00,45.36,45.45,45.3,45.45,93700.0,18.742,18.7792,18.7172,18.7792,93700.0
2009-05-06 11:30:00,45.46,45.51,45.37,45.39,68600.0,18.7833,18.804,18.7461,18.7544,68600.0
2009-05-06 11:35:00,45.4,45.45,45.31,45.43,204200.0,18.7585,18.7792,18.7213,18.7709,204200.0
2009-05-06 11:40:00,45.41,45.42,45.35,45.39,69600.0,18.7627,18.7668,18.7379,18.7544,69600.0
2009-05-06 11:45:00,45.39,45.45,45.38,45.38,42400.0,18.7544,18.7792,18.7503,18.7503,42400.0
2009-05-06 11:50:00,45.39,45.41,45.36,45.38,47100.0,18.7544,18.7627,18.742,18.7503,47100.0
2009-05-06 11:55:00,45.38,45.52,45.36,45.5,57300.0,18.7503,18.8081,18.742,18.7998,57300.0
2009-05-06 12:00:00,45.51,45.56,45.49,45.54,38000.0,18.804,18.8246,18.7957,18.8164,38000.0
2009-05-06 12:05:00,45.54,45.58,45.51,45.57,43700.0,18.8164,18.8329,18.804,18.8288,43700.0
2009-05-06 12:10:00,45.57,45.65,45.56,45.65,52600.0,18.8288,18.8618,18.8246,18.8618,52600.0
2009-05-06 12:15:00,45.65,45.7,45.64,45.7,35000.0,18.8618,18.8825,18.8577,18.8825,35000.0
2009-05-06 12:20:00,45.7,45.73,45.63,45.71,40700.0,18.8825,18.8949,18.8536,18.8866,40700.0
2009-05-06 12:25:00,45.71,45.74,45.69,45.74,50000.0,18.8866,18.899,18.8784,18.899,50000.0
2009-05-06 12:30:00,45.73,45.75,45.69,45.72,41300.0,18.8949,18.9031,18.8784,18.8908,41300.0
2009-05-06 12:35:00,45.72,45.76,45.7,45.74,49500.0,18.8908,18.9073,18.8825,18.899,49500.0
2009-05-06 12:40:00,45.74,45.76,45.71,45.73,29800.0,18.899,18.9073,18.8866,18.8949,29800.0
2009-05-06 12:45:00,45.72,45.75,45.72,45.74,30900.0,18.8908,18.9031,18.8908,18.899,30900.0
2009-05-06 12:50:00,45.75,45.77,45.74,45.75,22300.0,18.9031,18.9114,18.899,18.9031,22300.0
2009-05-06 12:55:00,45.77,45.77,45.66,45.67,40000.0,18.9114,18.9114,18.866,18.8701,40000.0
2009-05-06 13:00:00,45.67,45.71,45.64,45.69,59700.0,18.8701,18.8866,18.8577,18.8784,59700.0
2009-05-06 13:05:00,45.68,45.69,45.6,45.62,51100.0,18.8742,18.8784,18.8412,18.8494,51100.0
2009-05-06 13:10:00,45.61,45.66,45.58,45.64,54900.0,18.8453,18.866,18.8329,18.8577,54900.0
2009-05-06 13:15:00,45.66,45.66,45.61,45.62,26900.0,18.866,18.866,18.8453,18.8494,26900.0
2009-05-06 13:20:00,45.63,45.72,45.63,45.68,50700.0,18.8536,18.8908,18.8536,18.8742,50700.0
2009-05-06 13:25:00,45.67,45.69,45.61,45.61,37700.0,18.8701,18.8784,18.8453,18.8453,37700.0
2009-05-06 13:30:00,45.6,45.69,45.57,45.67,47800.0,18.8412,18.8784,18.8288,18.8701,47800.0
2009-05-06 13:35:00,45.67,45.69,45.65,45.68,36300.0,18.8701,18.8784,18.8618,18.8742,36300.0
2009-05-06 13:40:00,45.66,45.71,45.63,45.71,32300.0,18.866,18.8866,18.8536,18.8866,32300.0
2009-05-06 13:45:00,45.71,45.73,45.67,45.68,66500.0,18.8866,18.8949,18.8701,18.8742,66500.0
2009-05-06 13:50:00,45.69,45.84,45.65,45.82,76700.0,18.8784,18.9403,18.8618,18.9321,76700.0
2009-05-06 13:55:00,45.81,45.87,45.79,45.86,31800.0,18.9279,18.9527,18.9197,18.9486,31800.0
2009-05-06 14:00:00,45.87,45.92,45.85,45.91,47200.0,18.9527,18.9734,18.9445,18.9693,47200.0
2009-05-06 14:05:00,45.9,45.92,45.83,45.86,63000.0,18.9651,18.9734,18.9362,18.9486,63000.0
2009-05-06 14:10:00,45.86,45.87,45.77,45.8,52800.0,18.9486,18.9527,18.9114,18.9238,52800.0
2009-05-06 14:15:00,45.79,45.84,45.74,45.81,41800.0,18.9197,18.9403,18.899,18.9279,41800.0
2009-05-06 14:20:00,45.81,45.92,45.81,45.9,56400.0,18.9279,18.9734,18.9279,18.9651,56400.0
2009-05-06 14:25:00,45.9,45.94,45.87,45.92,55000.0,18.9651,18.9817,18.9527,18.9734,55000.0
2009-05-06 14:30:00,45.93,45.95,45.9,45.93,59800.0,18.9775,18.9858,18.9651,18.9775,59800.0
2009-05-06 14:35:00,45.93,45.95,45.89,45.95,39700.0,18.9775,18.9858,18.961,18.9858,39700.0
2009-05-06 14:40:00,45.95,45.96,45.89,45.96,58500.0,18.9858,18.9899,18.961,18.9899,58500.0
2009-05-06 14:45:00,45.95,46.0,45.95,46.0,53500.0,18.9858,19.0064,18.9858,19.0064,53500.0
2009-05-06 14:50:00,45.99,46.03,45.94,46.03,79700.0,19.0023,19.0188,18.9817,19.0188,79700.0
2009-05-06 14:55:00,46.04,46.08,45.98,46.01,129300.0,19.023,19.0395,18.9982,19.0106,129300.0
2009-05-06 15:00:00,46.02,46.02,45.94,45.95,68800.0,19.0147,19.0147,18.9817,18.9858,68800.0
2009-05-06 15:05:00,45.95,45.96,45.9,45.92,86700.0,18.9858,18.9899,18.9651,18.9734,86700.0
2009-05-06 15:10:00,45.92,45.96,45.9,45.92,62900.0,18.9734,18.9899,18.9651,18.9734,62900.0
2009-05-06 15:15:00,45.92,45.97,45.85,45.97,89600.0,18.9734,18.994,18.9445,18.994,89600.0
2009-05-06 15:20:00,45.96,46.01,45.87,45.9,168200.0,18.9899,19.0106,18.9527,18.9651,168200.0
2009-05-06 15:25:00,45.89,45.93,45.84,45.93,235000.0,18.961,18.9775,18.9403,18.9775,235000.0
2009-05-06 15:30:00,45.92,46.02,45.89,45.99,162100.0,18.9734,19.0147,18.961,19.0023,162100.0
2009-05-06 15:35:00,45.99,46.01,45.88,45.96,224400.0,19.0023,19.0106,18.9569,18.9899,224400.0
2009-05-06 15:40:00,45.97,46.06,45.95,46.05,196200.0,18.994,19.0312,18.9858,19.0271,196200.0
2009-05-06 15:45:00,46.05,46.1,45.99,46.1,271900.0,19.0271,19.0478,19.0023,19.0478,271900.0
2009-05-06 15:50:00,46.1,46.12,46.03,46.07,568300.0,19.0478,19.056,19.0188,19.0354,568300.0
2009-05-06 15:55:00,46.06,46.19,45.99,46.14,339500.0,19.0312,19.0849,19.0023,19.0643,339500.0
2009-05-07 09:30:00,46.81,46.86,46.76,46.84,259500.0,19.3411,19.3618,19.3205,19.3535,259500.0
2009-05-07 09:35:00,46.82,46.88,46.77,46.86,164000.0,19.3453,19.37,19.3246,19.3618,164000.0
2009-05-07 09:40:00,46.87,47.0,46.85,46.95,185200.0,19.3659,19.4196,19.3576,19.399,185200.0
2009-05-07 09:45:00,46.95,46.98,46.73,46.75,325600.0,19.399,19.4114,19.3081,19.3163,325600.0
2009-05-07 09:50:00,46.74,46.79,46.63,46.65,342100.0,19.3122,19.3329,19.2667,19.275,342100.0
2009-05-07 09:55:00,46.63,46.8,46.61,46.73,198100.0,19.2667,19.337,19.2585,19.3081,198100.0
2009-05-07 10:00:00,46.72,46.83,46.7,46.74,232100.0,19.3039,19.3494,19.2957,19.3122,232100.0
2009-05-07 10:05:00,46.72,46.72,46.5,46.6,332500.0,19.3039,19.3039,19.213,19.2544,332500.0
2009-05-07 10:10:00,46.6,46.69,46.58,46.62,242500.0,19.2544,19.2915,19.2461,19.2626,242500.0
2009-05-07 10:15:00,46.62,46.8,46.6,46.72,249200.0,19.2626,19.337,19.2544,19.3039,249200.0
2009-05-07 10:20:00,46.71,46.75,46.52,46.53,212500.0,19.2998,19.3163,19.2213,19.2254,212500.0
2009-05-07 10:25:00,46.52,46.53,46.1,46.13,492200.0,19.2213,19.2254,19.0478,19.0602,492200.0
2009-05-07 10:30:00,46.14,46.16,45.92,45.94,407800.0,19.0643,19.0726,18.9734,18.9817,407800.0
2009-05-07 10:35:00,45.93,46.12,45.89,46.12,168500.0,18.9775,19.056,18.961,19.056,168500.0
2009-05-07 10:40:00,46.11,46.14,45.97,46.02,218200.0,19.0519,19.0643,18.994,19.0147,218200.0
2009-05-07 10:45:00,46.02,46.34,46.02,46.34,151000.0,19.0147,19.1469,19.0147,19.1469,151000.0
2009-05-07 10:50:00,46.33,46.37,46.13,46.27,197400.0,19.1428,19.1593,19.0602,19.118,197400.0
2009-05-07 10:55:00,46.27,46.31,46.18,46.19,171500.0,19.118,19.1345,19.0808,19.0849,171500.0
2009-05-07 11:00:00,46.18,46.29,46.13,46.19,298600.0,19.0808,19.1263,19.0602,19.0849,298600.0
2009-05-07 11:05:00,46.19,46.22,46.13,46.14,112800.0,19.0849,19.0973,19.0602,19.0643,112800.0
2009-05-07 11:10:00,46.13,46.13,45.99,46.0,797600.0,19.0602,19.0602,19.0023,19.0064,797600.0
2009-05-07 11:15:00,46.0,46.09,45.96,46.07,321400.0,19.0064,19.0436,18.9899,19.0354,321400.0
2009-05-07 11:20:00,46.07,46.08,45.97,46.04,120900.0,19.0354,19.0395,18.994,19.023,120900.0
2009-05-07 11:25:00,46.04,46.13,46.02,46.13,74600.0,19.023,19.0602,19.0147,19.0602,74600.0
2009-05-07 11:30:00,46.12,46.22,46.1,46.21,175400.0,19.056,19.0973,19.0478,19.0932,175400.0
2009-05-07 11:35:00,46.21,46.27,46.17,46.22,100500.0,19.0932,19.118,19.0767,19.0973,100500.0
2009-05-07 11:40:00,46.23,46.24,46.16,46.2,94300.0,19.1015,19.1056,19.0726,19.0891,94300.0
2009-05-07 11:45:00,46.18,46.35,46.16,46.35,137000.0,19.0808,19.1511,19.0726,19.1511,137000.0
2009-05-07 11:50:00,46.35,46.58,46.35,46.58,122300.0,19.1511,19.2461,19.1511,19.2461,122300.0
2009-05-07 11:55:00,46.57,46.58,46.5,46.52,100300.0,19.242,19.2461,19.213,19.2213,100300.0
2009-05-07 12:00:00,46.52,46.62,46.51,46.59,180400.0,19.2213,19.2626,19.2172,19.2502,180400.0
2009-05-07 12:05:00,46.59,46.61,46.49,46.52,80200.0,19.2502,19.2585,19.2089,19.2213,80200.0
2009-05-07 12:10:00,46.51,46.55,46.48,46.54,80400.0,19.2172,19.2337,19.2048,19.2296,80400.0
2009-05-07 12:15:00,46.53,46.56,46.52,46.54,49000.0,19.2254,19.2378,19.2213,19.2296,49000.0
2009-05-07 12:20:00,46.54,46.64,46.52,46.6,66000.0,19.2296,19.2709,19.2213,19.2544,66000.0
2009-05-07 12:25:00,46.6,46.61,46.52,46.52,65100.0,19.2544,19.2585,19.2213,19.2213,65100.0
2009-05-07 12:30:00,46.52,46.55,46.5,46.53,104500.0,19.2213,19.2337,19.213,19.2254,104500.0
2009-05-07 12:35:00,46.52,46.56,46.52,46.55,37500.0,19.2213,19.2378,19.2213,19.2337,37500.0
2009-05-07 12:40:00,46.55,46.69,46.55,46.67,76200.0,19.2337,19.2915,19.2337,19.2833,76200.0
2009-05-07 12:45:00,46.67,46.67,46.6,46.63,55100.0,19.2833,19.2833,19.2544,19.2667,55100.0
2009-05-07 12:50:00,46.63,46.63,46.48,46.53,102100.0,19.2667,19.2667,19.2048,19.2254,102100.0
2009-05-07 12:55:00,46.53,46.56,46.49,46.49,54200.0,19.2254,19.2378,19.2089,19.2089,54200.0
2009-05-07 13:00:00,46.49,46.52,46.37,46.45,117200.0,19.2089,19.2213,19.1593,19.1924,117200.0
2009-05-07 13:05:00,46.45,46.48,46.43,46.45,102100.0,19.1924,19.2048,19.1841,19.1924,102100.0
2009-05-07 13:10:00,46.47,46.48,46.39,46.4,60400.0,19.2006,19.2048,19.1676,19.1717,60400.0
2009-05-07 13:15:00,46.39,46.4,46.21,46.22,88500.0,19.1676,19.1717,19.0932,19.0973,88500.0
2009-05-07 13:20:00,46.22,46.28,46.18,46.19,112600.0,19.0973,19.1221,19.0808,19.0849,112600.0
2009-05-07 13:25:00,46.19,46.28,46.17,46.2,58000.0,19.0849,19.1221,19.0767,19.0891,58000.0
2009-05-07 13:30:00,46.18,46.22,46.06,46.06,101200.0,19.0808,19.0973,19.0312,19.0312,101200.0
2009-05-07 13:35:00,46.07,46.07,45.93,45.93,195500.0,19.0354,19.0354,18.9775,18.9775,195500.0
2009-05-07 13:40:00,45.93,45.94,45.85,45.87,129900.0,18.9775,18.9817,18.9445,18.9527,129900.0
2009-05-07 13:45:00,45.87,46.37,45.87,45.96,268900.0,18.9527,19.1593,18.9527,18.9899,268900.0
2009-05-07 13:50:00,45.94,45.97,45.86,45.91,107300.0,18.9817,18.994,18.9486,18.9693,107300.0
2009-05-07 13:55:00,45.91,46.07,45.89,46.06,83900.0,18.9693,19.0354,18.961,19.0312,83900.0
2009-05-07 14:00:00,46.05,46.08,46.0,46.01,80200.0,19.0271,19.0395,19.0064,19.0106,80200.0
2009-05-07 14:05:00,46.0,46.11,46.0,46.09,83500.0,19.0064,19.0519,19.0064,19.0436,83500.0
2009-05-07 14:10:00,46.08,46.08,45.87,45.89,83600.0,19.0395,19.0395,18.9527,18.961,83600.0
2009-05-07 14:15:00,45.89,45.92,45.86,45.87,86300.0,18.961,18.9734,18.9486,18.9527,86300.0
2009-05-07 14:20:00,45.86,45.97,45.86,45.96,107800.0,18.9486,18.994,18.9486,18.9899,107800.0
2009-05-07 14:25:00,45.97,46.12,45.96,46.1,66200.0,18.994,19.056,18.9899,19.0478,66200.0
2009-05-07 14:30:00,46.1,46.11,45.88,45.88,87500.0,19.0478,19.0519,18.9569,18.9569,87500.0
2009-05-07 14:35:00,45.87,45.91,45.83,45.89,174400.0,18.9527,18.9693,18.9362,18.961,174400.0
2009-05-07 14:40:00,45.88,45.88,45.83,45.86,96000.0,18.9569,18.9569,18.9362,18.9486,96000.0
2009-05-07 14:45:00,45.85,45.9,45.85,45.89,92500.0,18.9445,18.9651,18.9445,18.961,92500.0
2009-05-07 14:50:00,45.89,45.92,45.8,45.82,83600.0,18.961,18.9734,18.9238,18.9321,83600.0
2009-05-07 14:55:00,45.8,45.91,45.79,45.89,66800.0,18.9238,18.9693,18.9197,18.961,66800.0
2009-05-07 15:00:00,45.88,45.97,45.82,45.84,76900.0,18.9569,18.994,18.9321,18.9403,76900.0
2009-05-07 15:05:00,45.83,45.87,45.75,45.83,176300.0,18.9362,18.9527,18.9031,18.9362,176300.0
2009-05-07 15:10:00,45.84,45.87,45.79,45.85,85900.0,18.9403,18.9527,18.9197,18.9445,85900.0
2009-05-07 15:15:00,45.86,45.97,45.86,45.95,99400.0,18.9486,18.994,18.9486,18.9858,99400.0
2009-05-07 15:20:00,45.95,46.0,45.92,45.97,94700.0,18.9858,19.0064,18.9734,18.994,94700.0
2009-05-07 15:25:00,45.97,46.05,45.95,46.03,107600.0,18.994,19.0271,18.9858,19.0188,107600.0
2009-05-07 15:30:00,46.03,46.03,45.9,45.93,142500.0,19.0188,19.0188,18.9651,18.9775,142500.0
2009-05-07 15:35:00,45.94,46.1,45.93,46.08,176100.0,18.9817,19.0478,18.9775,19.0395,176100.0
2009-05-07 15:40:00,46.08,46.18,46.04,46.18,152600.0,19.0395,19.0808,19.023,19.0808,152600.0
2009-05-07 15:45:00,46.18,46.23,46.15,46.17,131000.0,19.0808,19.1015,19.0684,19.0767,131000.0
2009-05-07 15:50:00,46.17,46.19,46.06,46.15,189200.0,19.0767,19.0849,19.0312,19.0684,189200.0
2009-05-07 15:55:00,46.16,46.25,46.1,46.19,312500.0,19.0726,19.1097,19.0478,19.0849,312500.0
2009-05-08 09:30:00,47.01,47.22,46.95,47.2,213000.0,19.4238,19.5105,19.399,19.5023,213000.0
2009-05-08 09:35:00,47.2,47.3,47.19,47.3,233200.0,19.5023,19.5436,19.4981,19.5436,233200.0
2009-05-08 09:40:00,47.29,47.45,47.29,47.45,102800.0,19.5394,19.6056,19.5394,19.6056,102800.0
2009-05-08 09:45:00,47.45,47.53,47.41,47.45,151100.0,19.6056,19.6386,19.589,19.6056,151100.0
2009-05-08 09:50:00,47.45,47.46,47.28,47.3,118400.0,19.6056,19.6097,19.5353,19.5436,118400.0
2009-05-08 09:55:00,47.3,47.44,47.22,47.24,90300.0,19.5436,19.6014,19.5105,19.5188,90300.0
2009-05-08 10:00:00,47.24,47.35,47.19,47.29,168300.0,19.5188,19.5642,19.4981,19.5394,168300.0
2009-05-08 10:05:00,47.29,47.39,47.2,47.29,109800.0,19.5394,19.5808,19.5023,19.5394,109800.0
2009-05-08 10:10:00,47.3,47.31,47.2,47.24,104300.0,19.5436,19.5477,19.5023,19.5188,104300.0
2009-05-08 10:15:00,47.22,47.24,47.06,47.18,127400.0,19.5105,19.5188,19.4444,19.494,127400.0
2009-05-08 10:20:00,47.18,47.29,47.11,47.16,134500.0,19.494,19.5394,19.4651,19.4857,134500.0
2009-05-08 10:25:00,47.16,47.23,47.05,47.17,167500.0,19.4857,19.5147,19.4403,19.4899,167500.0
2009-05-08 10:30:00,47.17,47.38,47.09,47.38,125700.0,19.4899,19.5766,19.4568,19.5766,125700.0
2009-05-08 10:35:00,47.36,47.4,47.22,47.38,133300.0,19.5684,19.5849,19.5105,19.5766,133300.0
2009-05-08 10:40:00,47.37,47.39,47.3,47.33,68600.0,19.5725,19.5808,19.5436,19.556,68600.0
2009-05-08 10:45:00,47.35,47.4,47.32,47.38,199700.0,19.5642,19.5849,19.5518,19.5766,199700.0
2009-05-08 10:50:00,47.39,47.4,47.32,47.37,183500.0,19.5808,19.5849,19.5518,19.5725,183500.0
2009-05-08 10:55:00,47.39,47.45,47.35,47.39,135600.0,19.5808,19.6056,19.5642,19.5808,135600.0
2009-05-08 11:00:00,47.4,47.56,47.4,47.55,101500.0,19.5849,19.651,19.5849,19.6469,101500.0
2009-05-08 11:05:00,47.56,47.61,47.54,47.61,93600.0,19.651,19.6717,19.6427,19.6717,93600.0
2009-05-08 11:10:00,47.6,47.61,47.49,47.54,182100.0,19.6675,19.6717,19.6221,19.6427,182100.0
2009-05-08 11:15:00,47.54,47.55,47.48,47.52,145900.0,19.6427,19.6469,19.618,19.6345,145900.0
2009-05-08 11:20:00,47.52,47.53,47.42,47.48,113100.0,19.6345,19.6386,19.5932,19.618,113100.0
2009-05-08 11:25:00,47.49,47.51,47.34,47.36,117900.0,19.6221,19.6303,19.5601,19.5684,117900.0
2009-05-08 11:30:00,47.36,47.42,47.34,47.4,114700.0,19.5684,19.5932,19.5601,19.5849,114700.0
2009-05-08 11:35:00,47.4,47.54,47.4,47.49,83100.0,19.5849,19.6427,19.5849,19.6221,83100.0
2009-05-08 11:40:00,47.5,47.65,47.48,47.64,78800.0,19.6262,19.6882,19.618,19.6841,78800.0
2009-05-08 11:45:00,47.65,47.66,47.61,47.62,67000.0,19.6882,19.6923,19.6717,19.6758,67000.0
2009-05-08 11:50:00,47.62,47.69,47.61,47.67,65000.0,19.6758,19.7047,19.6717,19.6965,65000.0
2009-05-08 11:55:00,47.67,47.72,47.67,47.71,49700.0,19.6965,19.7171,19.6965,19.713,49700.0
2009-05-08 12:00:00,47.71,47.75,47.67,47.73,58700.0,19.713,19.7295,19.6965,19.7212,58700.0
2009-05-08 12:05:00,47.73,47.85,47.73,47.8,148100.0,19.7212,19.7708,19.7212,19.7502,148100.0
2009-05-08 12:10:00,47.82,47.9,47.8,47.9,70400.0,19.7584,19.7915,19.7502,19.7915,70400.0
2009-05-08 12:15:00,47.9,47.95,47.89,47.94,95000.0,19.7915,19.8121,19.7874,19.808,95000.0
2009-05-08 12:20:00,47.95,47.98,47.92,47.96,83200.0,19.8121,19.8245,19.7998,19.8163,83200.0
2009-05-08 12:25:00,47.95,47.96,47.85,47.87,60800.0,19.8121,19.8163,19.7708,19.7791,60800.0
2009-05-08 12:30:00,47.85,47.93,47.85,47.93,56700.0,19.7708,19.8039,19.7708,19.8039,56700.0
2009-05-08 12:35:00,47.93,47.99,47.92,47.98,63400.0,19.8039,19.8287,19.7998,19.8245,63400.0
2009-05-08 12:40:00,47.99,48.04,47.98,47.99,130500.0,19.8287,19.8493,19.8245,19.8287,130500.0
2009-05-08 12:45:00,47.98,47.99,47.52,47.91,149400.0,19.8245,19.8287,19.6345,19.7956,149400.0
2009-05-08 12:50:00,47.91,47.97,47.89,47.97,63100.0,19.7956,19.8204,19.7874,19.8204,63100.0
2009-05-08 12:55:00,47.97,48.11,47.96,48.08,93100.0,19.8204,19.8783,19.8163,19.8659,93100.0
2009-05-08 13:00:00,48.08,48.12,48.06,48.1,96200.0,19.8659,19.8824,19.8576,19.8741,96200.0
2009-05-08 13:05:00,48.1,48.17,48.07,48.12,102500.0,19.8741,19.903,19.8617,19.8824,102500.0
2009-05-08 13:10:00,48.11,48.16,48.07,48.1,56900.0,19.8783,19.8989,19.8617,19.8741,56900.0
2009-05-08 13:15:00,48.12,48.14,48.06,48.12,76300.0,19.8824,19.8907,19.8576,19.8824,76300.0
2009-05-08 13:20:00,48.12,48.2,48.1,48.16,104900.0,19.8824,19.9154,19.8741,19.8989,104900.0
2009-05-08 13:25:00,48.17,48.19,48.14,48.15,61500.0,19.903,19.9113,19.8907,19.8948,61500.0
2009-05-08 13:30:00,48.15,48.15,48.07,48.1,63300.0,19.8948,19.8948,19.8617,19.8741,63300.0
2009-05-08 13:35:00,48.1,48.18,48.08,48.17,84900.0,19.8741,19.9072,19.8659,19.903,84900.0
2009-05-08 13:40:00,48.17,48.19,48.15,48.16,64500.0,19.903,19.9113,19.8948,19.8989,64500.0
2009-05-08 13:45:00,48.16,48.2,48.09,48.16,88600.0,19.8989,19.9154,19.87,19.8989,88600.0
2009-05-08 13:50:00,48.17,48.2,48.1,48.2,63200.0,19.903,19.9154,19.8741,19.9154,63200.0
2009-05-08 13:55:00,48.19,48.22,48.18,48.22,130900.0,19.9113,19.9237,19.9072,19.9237,130900.0
2009-05-08 14:00:00,48.21,48.27,48.19,48.22,117100.0,19.9196,19.9444,19.9113,19.9237,117100.0
2009-05-08 14:05:00,48.22,48.3,48.2,48.28,165900.0,19.9237,19.9568,19.9154,19.9485,165900.0
2009-05-08 14:10:00,48.26,48.41,48.26,48.41,157500.0,19.9402,20.0022,19.9402,20.0022,157500.0
2009-05-08 14:15:00,48.41,48.54,48.4,48.52,321700.0,20.0022,20.0559,19.9981,20.0477,321700.0
2009-05-08 14:20:00,48.51,48.61,48.47,48.61,198600.0,20.0435,20.0849,20.027,20.0849,198600.0
2009-05-08 14:25:00,48.61,48.66,48.59,48.62,178200.0,20.0849,20.1055,20.0766,20.089,178200.0
2009-05-08 14:30:00,48.62,48.65,48.55,48.61,123400.0,20.089,20.1014,20.0601,20.0849,123400.0
2009-05-08 14:35:00,48.6,48.67,48.59,48.65,167400.0,20.0807,20.1096,20.0766,20.1014,167400.0
2009-05-08 14:40:00,48.66,48.69,48.62,48.63,108400.0,20.1055,20.1179,20.089,20.0931,108400.0
2009-05-08 14:45:00,48.62,48.72,48.62,48.7,156500.0,20.089,20.1303,20.089,20.122,156500.0
2009-05-08 14:50:00,48.7,48.75,48.56,48.67,154800.0,20.122,20.1427,20.0642,20.1096,154800.0
2009-05-08 14:55:00,48.68,48.69,48.58,48.59,87900.0,20.1138,20.1179,20.0725,20.0766,87900.0
2009-05-08 15:00:00,48.61,48.65,48.59,48.63,90800.0,20.0849,20.1014,20.0766,20.0931,90800.0
2009-05-08 15:05:00,48.63,48.63,48.5,48.58,85900.0,20.0931,20.0931,20.0394,20.0725,85900.0
2009-05-08 15:10:00,48.58,48.6,48.51,48.52,119500.0,20.0725,20.0807,20.0435,20.0477,119500.0
2009-05-08 15:15:00,48.52,48.57,48.47,48.5,124400.0,20.0477,20.0683,20.027,20.0394,124400.0
2009-05-08 15:20:00,48.52,48.59,48.5,48.59,137900.0,20.0477,20.0766,20.0394,20.0766,137900.0
2009-05-08 15:25:00,48.58,48.63,48.5,48.5,416200.0,20.0725,20.0931,20.0394,20.0394,416200.0
2009-05-08 15:30:00,48.5,48.51,48.45,48.46,216000.0,20.0394,20.0435,20.0187,20.0229,216000.0
2009-05-08 15:35:00,48.45,48.46,48.29,48.3,225500.0,20.0187,20.0229,19.9526,19.9568,225500.0
2009-05-08 15:40:00,48.3,48.5,48.29,48.49,176500.0,19.9568,20.0394,19.9526,20.0353,176500.0
2009-05-08 15:45:00,48.49,48.51,48.33,48.33,180700.0,20.0353,20.0435,19.9692,19.9692,180700.0
2009-05-08 15:50:00,48.32,48.35,48.25,48.26,256700.0,19.965,19.9774,19.9361,19.9402,256700.0
2009-05-08 15:55:00,48.25,48.42,48.24,48.37,333700.0,19.9361,20.0063,19.932,19.9857,333700.0
2009-05-11 09:30:00,46.71,46.9,46.65,46.87,634400.0,19.2998,19.3783,19.275,19.3659,634400.0
2009-05-11 09:35:00,46.87,46.9,46.8,46.87,213100.0,19.3659,19.3783,19.337,19.3659,213100.0
2009-05-11 09:40:00,46.86,46.89,46.8,46.83,293800.0,19.3618,19.3742,19.337,19.3494,293800.0
2009-05-11 09:45:00,46.83,46.83,46.76,46.82,259700.0,19.3494,19.3494,19.3205,19.3453,259700.0
2009-05-11 09:50:00,46.82,46.95,46.81,46.91,239400.0,19.3453,19.399,19.3411,19.3824,239400.0
2009-05-11 09:55:00,46.91,46.94,46.86,46.89,159300.0,19.3824,19.3948,19.3618,19.3742,159300.0
2009-05-11 10:00:00,46.89,46.98,46.85,46.97,255200.0,19.3742,19.4114,19.3576,19.4072,255200.0
2009-05-11 10:05:00,46.97,47.1,46.92,47.04,392900.0,19.4072,19.4609,19.3866,19.4362,392900.0
2009-05-11 10:10:00,47.02,47.19,46.98,47.16,179700.0,19.4279,19.4981,19.4114,19.4857,179700.0
2009-05-11 10:15:00,47.15,47.16,47.06,47.07,116200.0,19.4816,19.4857,19.4444,19.4485,116200.0
2009-05-11 10:20:00,47.06,47.14,46.95,46.95,149800.0,19.4444,19.4775,19.399,19.399,149800.0
2009-05-11 10:25:00,46.96,47.02,46.83,46.83,152400.0,19.4031,19.4279,19.3494,19.3494,152400.0
2009-05-11 10:30:00,46.84,46.86,46.72,46.76,178400.0,19.3535,19.3618,19.3039,19.3205,178400.0
2009-05-11 10:35:00,46.75,46.9,46.74,46.84,183200.0,19.3163,19.3783,19.3122,19.3535,183200.0
2009-05-11 10:40:00,46.84,46.95,46.79,46.91,121400.0,19.3535,19.399,19.3329,19.3824,121400.0
2009-05-11 10:45:00,46.93,46.93,46.88,46.9,72000.0,19.3907,19.3907,19.37,19.3783,72000.0
2009-05-11 10:50:00,46.9,46.94,46.83,46.91,71400.0,19.3783,19.3948,19.3494,19.3824,71400.0
2009-05-11 10:55:00,46.91,46.98,46.83,46.97,78000.0,19.3824,19.4114,19.3494,19.4072,78000.0
2009-05-11 11:00:00,46.97,47.04,46.93,46.95,89200.0,19.4072,19.4362,19.3907,19.399,89200.0
2009-05-11 11:05:00,46.95,46.97,46.91,46.93,57300.0,19.399,19.4072,19.3824,19.3907,57300.0
2009-05-11 11:10:00,46.91,47.01,46.88,47.0,71500.0,19.3824,19.4238,19.37,19.4196,71500.0
2009-05-11 11:15:00,47.01,47.04,46.97,46.98,67500.0,19.4238,19.4362,19.4072,19.4114,67500.0
2009-05-11 11:20:00,46.97,46.98,46.9,46.95,87600.0,19.4072,19.4114,19.3783,19.399,87600.0
2009-05-11 11:25:00,46.94,46.99,46.91,46.93,73400.0,19.3948,19.4155,19.3824,19.3907,73400.0
2009-05-11 11:30:00,46.94,46.98,46.9,46.93,124500.0,19.3948,19.4114,19.3783,19.3907,124500.0
2009-05-11 11:35:00,46.94,47.0,46.93,46.98,59600.0,19.3948,19.4196,19.3907,19.4114,59600.0
2009-05-11 11:40:00,46.99,47.1,46.97,47.08,75200.0,19.4155,19.4609,19.4072,19.4527,75200.0
2009-05-11 11:45:00,47.08,47.13,47.04,47.12,51900.0,19.4527,19.4733,19.4362,19.4692,51900.0
2009-05-11 11:50:00,47.13,47.15,47.09,47.13,53000.0,19.4733,19.4816,19.4568,19.4733,53000.0
2009-05-11 11:55:00,47.13,47.17,47.09,47.1,70900.0,19.4733,19.4899,19.4568,19.4609,70900.0
2009-05-11 12:00:00,47.1,47.1,47.02,47.07,51700.0,19.4609,19.4609,19.4279,19.4485,51700.0
2009-05-11 12:05:00,47.07,47.08,47.0,47.0,51400.0,19.4485,19.4527,19.4196,19.4196,51400.0
2009-05-11 12:10:00,47.01,47.03,46.96,46.99,72300.0,19.4238,19.432,19.4031,19.4155,72300.0
2009-05-11 12:15:00,46.99,47.05,46.96,47.05,30100.0,19.4155,19.4403,19.4031,19.4403,30100.0
2009-05-11 12:20:00,47.04,47.09,47.02,47.04,31100.0,19.4362,19.4568,19.4279,19.4362,31100.0
2009-05-11 12:25:00,47.03,47.15,47.03,47.11,30900.0,19.432,19.4816,19.432,19.4651,30900.0
2009-05-11 12:30:00,47.1,47.12,47.06,47.07,33300.0,19.4609,19.4692,19.4444,19.4485,33300.0
2009-05-11 12:35:00,47.08,47.18,47.06,47.17,30500.0,19.4527,19.494,19.4444,19.4899,30500.0
2009-05-11 12:40:00,47.16,47.19,47.11,47.13,31600.0,19.4857,19.4981,19.4651,19.4733,31600.0
2009-05-11 12:45:00,47.14,47.18,47.1,47.11,47600.0,19.4775,19.494,19.4609,19.4651,47600.0
2009-05-11 12:50:00,47.09,47.09,47.02,47.02,28200.0,19.4568,19.4568,19.4279,19.4279,28200.0
2009-05-11 12:55:00,47.02,47.07,47.02,47.02,21400.0,19.4279,19.4485,19.4279,19.4279,21400.0
2009-05-11 13:00:00,47.02,47.04,46.95,46.95,47500.0,19.4279,19.4362,19.399,19.399,47500.0
2009-05-11 13:05:00,46.95,47.02,46.94,47.02,43400.0,19.399,19.4279,19.3948,19.4279,43400.0
2009-05-11 13:10:00,47.03,47.13,47.03,47.11,110200.0,19.432,19.4733,19.432,19.4651,110200.0
2009-05-11 13:15:00,47.12,47.16,47.09,47.16,59600.0,19.4692,19.4857,19.4568,19.4857,59600.0
2009-05-11 13:20:00,47.17,47.25,47.14,47.21,122000.0,19.4899,19.5229,19.4775,19.5064,122000.0
2009-05-11 13:25:00,47.22,47.27,47.19,47.26,44600.0,19.5105,19.5312,19.4981,19.5271,44600.0
2009-05-11 13:30:00,47.27,47.28,47.21,47.27,61500.0,19.5312,19.5353,19.5064,19.5312,61500.0
2009-05-11 13:35:00,47.28,47.36,47.24,47.33,79900.0,19.5353,19.5684,19.5188,19.556,79900.0
2009-05-11 13:40:00,47.32,47.33,47.27,47.27,44300.0,19.5518,19.556,19.5312,19.5312,44300.0
2009-05-11 13:45:00,47.28,47.28,47.24,47.27,34500.0,19.5353,19.5353,19.5188,19.5312,34500.0
2009-05-11 13:50:00,47.27,47.28,47.26,47.26,16400.0,19.5312,19.5353,19.5271,19.5271,16400.0
2009-05-11 13:55:00,47.27,47.29,47.21,47.23,59400.0,19.5312,19.5394,19.5064,19.5147,59400.0
2009-05-11 14:00:00,47.23,47.24,47.1,47.14,38900.0,19.5147,19.5188,19.4609,19.4775,38900.0
2009-05-11 14:05:00,47.13,47.23,47.12,47.23,55200.0,19.4733,19.5147,19.4692,19.5147,55200.0
2009-05-11 14:10:00,47.24,47.26,47.2,47.2,76100.0,19.5188,19.5271,19.5023,19.5023,76100.0
2009-05-11 14:15:00,47.21,47.22,47.17,47.21,46900.0,19.5064,19.5105,19.4899,19.5064,46900.0
2009-05-11 14:20:00,47.21,47.24,47.16,47.22,76200.0,19.5064,19.5188,19.4857,19.5105,76200.0
2009-05-11 14:25:00,47.22,47.25,47.18,47.22,90400.0,19.5105,19.5229,19.494,19.5105,90400.0
2009-05-11 14:30:00,47.23,47.27,47.21,47.23,64600.0,19.5147,19.5312,19.5064,19.5147,64600.0
2009-05-11 14:35:00,47.23,47.26,47.14,47.16,64000.0,19.5147,19.5271,19.4775,19.4857,64000.0
2009-05-11 14:40:00,47.16,47.22,47.14,47.22,46200.0,19.4857,19.5105,19.4775,19.5105,46200.0
2009-05-11 14:45:00,47.22,47.25,47.19,47.24,51800.0,19.5105,19.5229,19.4981,19.5188,51800.0
2009-05-11 14:50:00,47.24,47.27,47.2,47.21,31500.0,19.5188,19.5312,19.5023,19.5064,31500.0
2009-05-11 14:55:00,47.2,47.23,47.17,47.2,56400.0,19.5023,19.5147,19.4899,19.5023,56400.0
2009-05-11 15:00:00,47.21,47.24,47.06,47.08,71400.0,19.5064,19.5188,19.4444,19.4527,71400.0
2009-05-11 15:05:00,47.08,47.13,47.03,47.12,90900.0,19.4527,19.4733,19.432,19.4692,90900.0
2009-05-11 15:10:00,47.11,47.18,47.11,47.16,81300.0,19.4651,19.494,19.4651,19.4857,81300.0
2009-05-11 15:15:00,47.16,47.21,47.14,47.17,56700.0,19.4857,19.5064,19.4775,19.4899,56700.0
2009-05-11 15:20:00,47.18,47.19,47.03,47.05,65800.0,19.494,19.4981,19.432,19.4403,65800.0
2009-05-11 15:25:00,47.05,47.09,47.03,47.03,94900.0,19.4403,19.4568,19.432,19.432,94900.0
2009-05-11 15:30:00,47.04,47.04,46.98,46.99,107800.0,19.4362,19.4362,19.4114,19.4155,107800.0
2009-05-11 15:35:00,46.99,47.05,46.98,47.01,67900.0,19.4155,19.4403,19.4114,19.4238,67900.0
2009-05-11 15:40:00,47.01,47.07,46.98,47.02,97500.0,19.4238,19.4485,19.4114,19.4279,97500.0
2009-05-11 15:45:00,47.02,47.15,47.01,47.13,221000.0,19.4279,19.4816,19.4238,19.4733,221000.0
2009-05-11 15:50:00,47.13,47.17,47.05,47.13,190500.0,19.4733,19.4899,19.4403,19.4733,190500.0
2009-05-11 15:55:00,47.14,47.16,47.02,47.02,264100.0,19.4775,19.4857,19.4279,19.4279,264100.0
2009-05-12 09:30:00,47.21,47.55,47.21,47.51,255500.0,19.5064,19.6469,19.5064,19.6303,255500.0
2009-05-12 09:35:00,47.51,47.55,47.29,47.3,175900.0,19.6303,19.6469,19.5394,19.5436,175900.0
2009-05-12 09:40:00,47.3,47.32,47.12,47.13,196000.0,19.5436,19.5518,19.4692,19.4733,196000.0
2009-05-12 09:45:00,47.12,47.21,47.1,47.15,108000.0,19.4692,19.5064,19.4609,19.4816,108000.0
2009-05-12 09:50:00,47.15,47.23,47.07,47.22,120800.0,19.4816,19.5147,19.4485,19.5105,120800.0
2009-05-12 09:55:00,47.21,47.28,47.2,47.21,118900.0,19.5064,19.5353,19.5023,19.5064,118900.0
2009-05-12 10:00:00,47.2,47.29,47.14,47.29,128500.0,19.5023,19.5394,19.4775,19.5394,128500.0
2009-05-12 10:05:00,47.29,47.31,47.16,47.21,107000.0,19.5394,19.5477,19.4857,19.5064,107000.0
2009-05-12 10:10:00,47.22,47.22,47.15,47.16,82800.0,19.5105,19.5105,19.4816,19.4857,82800.0
2009-05-12 10:15:00,47.15,47.23,47.15,47.17,105000.0,19.4816,19.5147,19.4816,19.4899,105000.0
2009-05-12 10:20:00,47.17,47.31,47.14,47.26,80200.0,19.4899,19.5477,19.4775,19.5271,80200.0
2009-05-12 10:25:00,47.25,47.31,47.16,47.26,103100.0,19.5229,19.5477,19.4857,19.5271,103100.0
2009-05-12 10:30:00,47.26,47.27,47.23,47.25,65800.0,19.5271,19.5312,19.5147,19.5229,65800.0
2009-05-12 10:35:00,47.25,47.28,47.21,47.22,68800.0,19.5229,19.5353,19.5064,19.5105,68800.0
2009-05-12 10:40:00,47.23,47.29,47.17,47.29,63200.0,19.5147,19.5394,19.4899,19.5394,63200.0
2009-05-12 10:45:00,47.29,47.3,47.25,47.28,46800.0,19.5394,19.5436,19.5229,19.5353,46800.0
2009-05-12 10:50:00,47.27,47.28,47.16,47.21,83500.0,19.5312,19.5353,19.4857,19.5064,83500.0
2009-05-12 10:55:00,47.19,47.32,47.15,47.32,90900.0,19.4981,19.5518,19.4816,19.5518,90900.0
2009-05-12 11:00:00,47.33,47.38,47.32,47.37,94900.0,19.556,19.5766,19.5518,19.5725,94900.0
2009-05-12 11:05:00,47.36,47.38,47.28,47.3,52000.0,19.5684,19.5766,19.5353,19.5436,52000.0
2009-05-12 11:10:00,47.28,47.35,47.22,47.32,118600.0,19.5353,19.5642,19.5105,19.5518,118600.0
2009-05-12 11:15:00,47.33,47.42,47.29,47.41,98200.0,19.556,19.5932,19.5394,19.589,98200.0
2009-05-12 11:20:00,47.41,47.42,47.25,47.27,149000.0,19.589,19.5932,19.5229,19.5312,149000.0
2009-05-12 11:25:00,47.28,47.5,47.27,47.48,122300.0,19.5353,19.6262,19.5312,19.618,122300.0
2009-05-12 11:30:00,47.48,47.52,47.42,47.47,71600.0,19.618,19.6345,19.5932,19.6138,71600.0
2009-05-12 11:35:00,47.46,47.51,47.42,47.47,66300.0,19.6097,19.6303,19.5932,19.6138,66300.0
2009-05-12 11:40:00,47.46,47.51,47.42,47.46,48400.0,19.6097,19.6303,19.5932,19.6097,48400.0
2009-05-12 11:45:00,47.46,47.47,47.33,47.34,48600.0,19.6097,19.6138,19.556,19.5601,48600.0
2009-05-12 11:50:00,47.33,47.4,47.33,47.36,67800.0,19.556,19.5849,19.556,19.5684,67800.0
2009-05-12 11:55:00,47.36,47.42,47.29,47.41,63200.0,19.5684,19.5932,19.5394,19.589,63200.0
2009-05-12 12:00:00,47.42,47.55,47.42,47.5,62300.0,19.5932,19.6469,19.5932,19.6262,62300.0
2009-05-12 12:05:00,47.5,47.52,47.39,47.41,91800.0,19.6262,19.6345,19.5808,19.589,91800.0
2009-05-12 12:10:00,47.41,47.49,47.39,47.45,74700.0,19.589,19.6221,19.5808,19.6056,74700.0
2009-05-12 12:15:00,47.45,47.45,47.33,47.39,91900.0,19.6056,19.6056,19.556,19.5808,91900.0
2009-05-12 12:20:00,47.39,47.41,47.27,47.36,121900.0,19.5808,19.589,19.5312,19.5684,121900.0
2009-05-12 12:25:00,47.36,47.44,47.36,47.39,95400.0,19.5684,19.6014,19.5684,19.5808,95400.0
2009-05-12 12:30:00,47.4,47.46,47.35,47.38,129600.0,19.5849,19.6097,19.5642,19.5766,129600.0
2009-05-12 12:35:00,47.38,47.38,47.28,47.31,70300.0,19.5766,19.5766,19.5353,19.5477,70300.0
2009-05-12 12:40:00,47.32,47.37,47.3,47.3,44200.0,19.5518,19.5725,19.5436,19.5436,44200.0
2009-05-12 12:45:00,47.3,47.41,47.3,47.39,46900.0,19.5436,19.589,19.5436,19.5808,46900.0
2009-05-12 12:50:00,47.39,47.44,47.36,47.39,72000.0,19.5808,19.6014,19.5684,19.5808,72000.0
2009-05-12 12:55:00,47.38,47.4,47.3,47.31,38500.0,19.5766,19.5849,19.5436,19.5477,38500.0
2009-05-12 13:00:00,47.31,47.42,47.3,47.41,115300.0,19.5477,19.5932,19.5436,19.589,115300.0
2009-05-12 13:05:00,47.43,47.44,47.38,47.4,100600.0,19.5973,19.6014,19.5766,19.5849,100600.0
2009-05-12 13:10:00,47.39,47.45,47.39,47.41,78000.0,19.5808,19.6056,19.5808,19.589,78000.0
2009-05-12 13:15:00,47.42,47.5,47.42,47.5,35000.0,19.5932,19.6262,19.5932,19.6262,35000.0
2009-05-12 13:20:00,47.5,47.6,47.48,47.58,70300.0,19.6262,19.6675,19.618,19.6593,70300.0
2009-05-12 13:25:00,47.58,47.62,47.55,47.61,70500.0,19.6593,19.6758,19.6469,19.6717,70500.0
2009-05-12 13:30:00,47.61,47.62,47.51,47.52,75000.0,19.6717,19.6758,19.6303,19.6345,75000.0
2009-05-12 13:35:00,47.53,47.69,47.53,47.66,130500.0,19.6386,19.7047,19.6386,19.6923,130500.0
2009-05-12 13:40:00,47.65,47.69,47.63,47.66,72500.0,19.6882,19.7047,19.6799,19.6923,72500.0
2009-05-12 13:45:00,47.65,47.74,47.64,47.73,117700.0,19.6882,19.7254,19.6841,19.7212,117700.0
2009-05-12 13:50:00,47.74,47.76,47.71,47.75,121100.0,19.7254,19.7336,19.713,19.7295,121100.0
2009-05-12 13:55:00,47.74,47.75,47.6,47.63,65300.0,19.7254,19.7295,19.6675,19.6799,65300.0
2009-05-12 14:00:00,47.62,47.69,47.6,47.68,87200.0,19.6758,19.7047,19.6675,19.7006,87200.0
2009-05-12 14:05:00,47.68,47.77,47.67,47.75,48600.0,19.7006,19.7378,19.6965,19.7295,48600.0
2009-05-12 14:10:00,47.75,47.8,47.71,47.75,118000.0,19.7295,19.7502,19.713,19.7295,118000.0
2009-05-12 14:15:00,47.76,47.8,47.73,47.77,86900.0,19.7336,19.7502,19.7212,19.7378,86900.0
2009-05-12 14:20:00,47.77,47.82,47.77,47.77,100100.0,19.7378,19.7584,19.7378,19.7378,100100.0
2009-05-12 14:25:00,47.77,47.8,47.72,47.74,82000.0,19.7378,19.7502,19.7171,19.7254,82000.0
2009-05-12 14:30:00,47.74,47.79,47.72,47.78,97600.0,19.7254,19.746,19.7171,19.7419,97600.0
2009-05-12 14:35:00,47.79,47.88,47.78,47.82,112100.0,19.746,19.7832,19.7419,19.7584,112100.0
2009-05-12 14:40:00,47.82,47.89,47.81,47.85,73900.0,19.7584,19.7874,19.7543,19.7708,73900.0
2009-05-12 14:45:00,47.86,47.88,47.77,47.8,98000.0,19.775,19.7832,19.7378,19.7502,98000.0
2009-05-12 14:50:00,47.81,47.85,47.77,47.81,79200.0,19.7543,19.7708,19.7378,19.7543,79200.0
2009-05-12 14:55:00,47.82,47.92,47.81,47.9,88200.0,19.7584,19.7998,19.7543,19.7915,88200.0
2009-05-12 15:00:00,47.9,47.99,47.83,47.84,134800.0,19.7915,19.8287,19.7626,19.7667,134800.0
2009-05-12 15:05:00,47.85,47.92,47.82,47.87,84600.0,19.7708,19.7998,19.7584,19.7791,84600.0
2009-05-12 15:10:00,47.87,47.87,47.76,47.85,129500.0,19.7791,19.7791,19.7336,19.7708,129500.0
2009-05-12 15:15:00,47.84,47.93,47.83,47.86,98700.0,19.7667,19.8039,19.7626,19.775,98700.0
2009-05-12 15:20:00,47.86,48.03,47.83,48.03,103500.0,19.775,19.8452,19.7626,19.8452,103500.0
2009-05-12 15:25:00,48.02,48.1,47.96,48.05,189900.0,19.8411,19.8741,19.8163,19.8535,189900.0
2009-05-12 15:30:00,48.05,48.05,47.89,47.91,159300.0,19.8535,19.8535,19.7874,19.7956,159300.0
2009-05-12 15:35:00,47.9,47.98,47.9,47.93,116000.0,19.7915,19.8245,19.7915,19.8039,116000.0
2009-05-12 15:40:00,47.94,47.97,47.9,47.94,109000.0,19.808,19.8204,19.7915,19.808,109000.0
2009-05-12 15:45:00,47.94,48.02,47.94,47.96,225600.0,19.808,19.8411,19.808,19.8163,225600.0
2009-05-12 15:50:00,47.96,48.03,47.92,47.96,234600.0,19.8163,19.8452,19.7998,19.8163,234600.0
2009-05-12 15:55:00,47.96,47.96,47.86,47.94,260000.0,19.8163,19.8163,19.775,19.808,260000.0
2009-05-13 09:30:00,46.61,46.61,46.48,46.52,53100.0,19.6099,19.6099,19.5552,19.572,53100.0
2009-05-13 09:35:00,46.52,46.54,46.33,46.39,54300.0,19.572,19.5804,19.4921,19.5173,54300.0
2009-05-13 09:40:00,46.37,46.44,46.33,46.42,81300.0,19.5089,19.5383,19.4921,19.5299,81300.0
2009-05-13 09:45:00,46.44,46.51,46.36,46.48,70400.0,19.5383,19.5678,19.5047,19.5552,70400.0
2009-05-13 09:50:00,46.51,46.53,46.44,46.5,52200.0,19.5678,19.5762,19.5383,19.5636,52200.0
2009-05-13 09:55:00,46.51,46.59,46.42,46.43,434400.0,19.5678,19.6014,19.5299,19.5341,434400.0
2009-05-13 10:00:00,46.44,46.44,46.26,46.31,203800.0,19.5383,19.5383,19.4626,19.4836,203800.0
2009-05-13 10:05:00,46.31,46.4,46.25,46.28,253700.0,19.4836,19.5215,19.4584,19.471,253700.0
2009-05-13 10:10:00,46.28,46.36,46.27,46.32,165800.0,19.471,19.5047,19.4668,19.4878,165800.0
2009-05-13 10:15:00,46.33,46.44,46.32,46.4,182900.0,19.4921,19.5383,19.4878,19.5215,182900.0
2009-05-13 10:20:00,46.4,46.47,46.36,46.44,115700.0,19.5215,19.551,19.5047,19.5383,115700.0
2009-05-13 10:25:00,46.45,46.6,46.4,46.5,184900.0,19.5425,19.6056,19.5215,19.5636,184900.0
2009-05-13 10:30:00,46.5,46.9,46.5,46.84,441300.0,19.5636,19.7319,19.5636,19.7066,441300.0
2009-05-13 10:35:00,46.85,46.92,46.78,46.85,121800.0,19.7108,19.7403,19.6814,19.7108,121800.0
2009-05-13 10:40:00,46.84,46.85,46.6,46.6,185200.0,19.7066,19.7108,19.6056,19.6056,185200.0
2009-05-13 10:45:00,46.59,46.73,46.57,46.73,172900.0,19.6014,19.6603,19.593,19.6603,172900.0
2009-05-13 10:50:00,46.73,46.78,46.65,46.71,110100.0,19.6603,19.6814,19.6267,19.6519,110100.0
2009-05-13 10:55:00,46.7,46.71,46.55,46.58,151700.0,19.6477,19.6519,19.5846,19.5972,151700.0
2009-05-13 11:00:00,46.58,46.66,46.47,46.62,152100.0,19.5972,19.6309,19.551,19.6141,152100.0
2009-05-13 11:05:00,46.63,46.67,46.54,46.61,130700.0,19.6183,19.6351,19.5804,19.6099,130700.0
2009-05-13 11:10:00,46.6,46.77,46.6,46.75,121700.0,19.6056,19.6772,19.6056,19.6688,121700.0
2009-05-13 11:15:00,46.73,46.8,46.68,46.72,153500.0,19.6603,19.6898,19.6393,19.6561,153500.0
2009-05-13 11:20:00,46.71,46.75,46.64,46.67,82900.0,19.6519,19.6688,19.6225,19.6351,82900.0
2009-05-13 11:25:00,46.67,46.72,46.63,46.67,88600.0,19.6351,19.6561,19.6183,19.6351,88600.0
2009-05-13 11:30:00,46.67,46.68,46.53,46.62,90600.0,19.6351,19.6393,19.5762,19.6141,90600.0
2009-05-13 11:35:00,46.62,46.64,46.46,46.48,56300.0,19.6141,19.6225,19.5467,19.5552,56300.0
2009-05-13 11:40:00,46.49,46.51,46.4,46.48,50600.0,19.5594,19.5678,19.5215,19.5552,50600.0
2009-05-13 11:45:00,46.46,46.55,46.44,46.53,54600.0,19.5467,19.5846,19.5383,19.5762,54600.0
2009-05-13 11:50:00,46.52,46.55,46.44,46.48,47500.0,19.572,19.5846,19.5383,19.5552,47500.0
2009-05-13 11:55:00,46.48,46.51,46.43,46.45,51800.0,19.5552,19.5678,19.5341,19.5425,51800.0
2009-05-13 12:00:00,46.44,46.57,46.43,46.55,59100.0,19.5383,19.593,19.5341,19.5846,59100.0
2009-05-13 12:05:00,46.56,46.58,46.53,46.58,26700.0,19.5888,19.5972,19.5762,19.5972,26700.0
2009-05-13 12:10:00,46.58,46.7,46.56,46.69,57200.0,19.5972,19.6477,19.5888,19.6435,57200.0
2009-05-13 12:15:00,46.7,46.7,46.63,46.66,31400.0,19.6477,19.6477,19.6183,19.6309,31400.0
2009-05-13 12:20:00,46.66,46.67,46.61,46.67,56300.0,19.6309,19.6351,19.6099,19.6351,56300.0
2009-05-13 12:25:00,46.67,46.68,46.62,46.64,35200.0,19.6351,19.6393,19.6141,19.6225,35200.0
2009-05-13 12:30:00,46.65,46.65,46.49,46.56,44000.0,19.6267,19.6267,19.5594,19.5888,44000.0
2009-05-13 12:35:00,46.55,46.56,46.47,46.48,39700.0,19.5846,19.5888,19.551,19.5552,39700.0
2009-05-13 12:40:00,46.47,46.5,46.47,46.47,33100.0,19.551,19.5636,19.551,19.551,33100.0
2009-05-13 12:45:00,46.47,46.47,46.4,46.43,50000.0,19.551,19.551,19.5215,19.5341,50000.0
2009-05-13 12:50:00,46.45,46.45,46.3,46.31,114700.0,19.5425,19.5425,19.4794,19.4836,114700.0
2009-05-13 12:55:00,46.31,46.36,46.28,46.33,144300.0,19.4836,19.5047,19.471,19.4921,144300.0
2009-05-13 13:00:00,46.32,46.39,46.29,46.38,95300.0,19.4878,19.5173,19.4752,19.5131,95300.0
2009-05-13 13:05:00,46.39,46.39,46.22,46.24,94800.0,19.5173,19.5173,19.4458,19.4542,94800.0
2009-05-13 13:10:00,46.24,46.26,46.2,46.26,58400.0,19.4542,19.4626,19.4374,19.4626,58400.0
2009-05-13 13:15:00,46.25,46.31,46.25,46.28,67500.0,19.4584,19.4836,19.4584,19.471,67500.0
2009-05-13 13:20:00,46.28,46.3,46.22,46.25,60600.0,19.471,19.4794,19.4458,19.4584,60600.0
2009-05-13 13:25:00,46.26,46.26,46.14,46.14,67200.0,19.4626,19.4626,19.4121,19.4121,67200.0
2009-05-13 13:30:00,46.14,46.15,46.08,46.11,87800.0,19.4121,19.4163,19.3869,19.3995,87800.0
2009-05-13 13:35:00,46.12,46.23,46.08,46.22,88100.0,19.4037,19.45,19.3869,19.4458,88100.0
2009-05-13 13:40:00,46.22,46.25,46.16,46.17,57500.0,19.4458,19.4584,19.4205,19.4247,57500.0
2009-05-13 13:45:00,46.17,46.19,46.11,46.18,66400.0,19.4247,19.4332,19.3995,19.4289,66400.0
2009-05-13 13:50:00,46.19,46.27,46.17,46.24,97100.0,19.4332,19.4668,19.4247,19.4542,97100.0
2009-05-13 13:55:00,46.24,46.26,46.17,46.24,61900.0,19.4542,19.4626,19.4247,19.4542,61900.0
2009-05-13 14:00:00,46.24,46.26,46.11,46.14,80200.0,19.4542,19.4626,19.3995,19.4121,80200.0
2009-05-13 14:05:00,46.14,46.16,46.11,46.12,59900.0,19.4121,19.4205,19.3995,19.4037,59900.0
2009-05-13 14:10:00,46.11,46.19,46.11,46.15,69400.0,19.3995,19.4332,19.3995,19.4163,69400.0
2009-05-13 14:15:00,46.15,46.15,46.04,46.04,66900.0,19.4163,19.4163,19.37,19.37,66900.0
2009-05-13 14:20:00,46.04,46.06,46.0,46.02,110600.0,19.37,19.3785,19.3532,19.3616,110600.0
2009-05-13 14:25:00,46.02,46.14,46.02,46.1,65100.0,19.3616,19.4121,19.3616,19.3953,65100.0
2009-05-13 14:30:00,46.09,46.1,46.03,46.07,51200.0,19.3911,19.3953,19.3658,19.3827,51200.0
2009-05-13 14:35:00,46.07,46.13,46.07,46.1,46500.0,19.3827,19.4079,19.3827,19.3953,46500.0
2009-05-13 14:40:00,46.09,46.14,46.06,46.13,51100.0,19.3911,19.4121,19.3785,19.4079,51100.0
2009-05-13 14:45:00,46.12,46.13,46.07,46.11,60400.0,19.4037,19.4079,19.3827,19.3995,60400.0
2009-05-13 14:50:00,46.12,46.13,46.07,46.08,54100.0,19.4037,19.4079,19.3827,19.3869,54100.0
2009-05-13 14:55:00,46.08,46.24,46.08,46.23,100600.0,19.3869,19.4542,19.3869,19.45,100600.0
2009-05-13 15:00:00,46.22,46.24,46.04,46.04,82500.0,19.4458,19.4542,19.37,19.37,82500.0
2009-05-13 15:05:00,46.04,46.09,46.02,46.05,96900.0,19.37,19.3911,19.3616,19.3743,96900.0
2009-05-13 15:10:00,46.04,46.07,45.97,45.98,138000.0,19.37,19.3827,19.3406,19.3448,138000.0
2009-05-13 15:15:00,45.99,46.04,45.96,46.04,128200.0,19.349,19.37,19.3364,19.37,128200.0
2009-05-13 15:20:00,46.04,46.11,46.01,46.09,175100.0,19.37,19.3995,19.3574,19.3911,175100.0
2009-05-13 15:25:00,46.09,46.1,45.92,45.96,175800.0,19.3911,19.3953,19.3196,19.3364,175800.0
2009-05-13 15:30:00,45.96,46.06,45.96,46.06,92400.0,19.3364,19.3785,19.3364,19.3785,92400.0
2009-05-13 15:35:00,46.07,46.12,46.01,46.03,82700.0,19.3827,19.4037,19.3574,19.3658,82700.0
2009-05-13 15:40:00,46.03,46.06,45.96,46.0,159600.0,19.3658,19.3785,19.3364,19.3532,159600.0
2009-05-13 15:45:00,45.99,46.16,45.99,46.16,170800.0,19.349,19.4205,19.349,19.4205,170800.0
2009-05-13 15:50:00,46.16,46.17,46.02,46.13,159100.0,19.4205,19.4247,19.3616,19.4079,159100.0
2009-05-13 15:55:00,46.12,46.15,46.04,46.07,170700.0,19.4037,19.4163,19.37,19.3827,170700.0
2009-05-14 09:30:00,45.72,45.85,45.66,45.83,233800.0,19.2354,19.2901,19.2102,19.2817,233800.0
2009-05-14 09:35:00,45.85,45.94,45.68,45.7,171800.0,19.2901,19.328,19.2186,19.227,171800.0
2009-05-14 09:40:00,45.7,45.86,45.68,45.77,114300.0,19.227,19.2943,19.2186,19.2564,114300.0
2009-05-14 09:45:00,45.77,45.83,45.5,45.5,247600.0,19.2564,19.2817,19.1429,19.1429,247600.0
2009-05-14 09:50:00,45.51,45.6,45.47,45.48,253500.0,19.1471,19.1849,19.1302,19.1344,253500.0
2009-05-14 09:55:00,45.48,45.56,45.44,45.53,129700.0,19.1344,19.1681,19.1176,19.1555,129700.0
2009-05-14 10:00:00,45.54,45.72,45.51,45.7,173500.0,19.1597,19.2354,19.1471,19.227,173500.0
2009-05-14 10:05:00,45.71,45.93,45.69,45.81,184100.0,19.2312,19.3238,19.2228,19.2733,184100.0
2009-05-14 10:10:00,45.81,45.99,45.77,45.93,103500.0,19.2733,19.349,19.2564,19.3238,103500.0
2009-05-14 10:15:00,45.93,46.01,45.89,45.99,82800.0,19.3238,19.3574,19.3069,19.349,82800.0
2009-05-14 10:20:00,45.96,46.02,45.84,45.92,91700.0,19.3364,19.3616,19.2859,19.3196,91700.0
2009-05-14 10:25:00,45.93,45.98,45.74,45.74,78100.0,19.3238,19.3448,19.2438,19.2438,78100.0
2009-05-14 10:30:00,45.75,45.83,45.7,45.81,95300.0,19.248,19.2817,19.227,19.2733,95300.0
2009-05-14 10:35:00,45.81,45.89,45.68,45.68,80700.0,19.2733,19.3069,19.2186,19.2186,80700.0
2009-05-14 10:40:00,45.69,45.81,45.67,45.77,35700.0,19.2228,19.2733,19.2144,19.2564,35700.0
2009-05-14 10:45:00,45.77,45.77,45.64,45.65,63200.0,19.2564,19.2564,19.2018,19.206,63200.0
2009-05-14 10:50:00,45.64,45.8,45.62,45.69,59700.0,19.2018,19.2691,19.1933,19.2228,59700.0
2009-05-14 10:55:00,45.71,45.8,45.71,45.77,58500.0,19.2312,19.2691,19.2312,19.2564,58500.0
2009-05-14 11:00:00,45.77,45.84,45.75,45.79,101100.0,19.2564,19.2859,19.248,19.2649,101100.0
2009-05-14 11:05:00,45.81,45.85,45.72,45.79,54300.0,19.2733,19.2901,19.2354,19.2649,54300.0
2009-05-14 11:10:00,45.79,45.95,45.76,45.9,93400.0,19.2649,19.3322,19.2522,19.3111,93400.0
2009-05-14 11:15:00,45.91,46.07,45.91,46.01,137900.0,19.3153,19.3827,19.3153,19.3574,137900.0
2009-05-14 11:20:00,46.01,46.12,46.01,46.02,82200.0,19.3574,19.4037,19.3574,19.3616,82200.0
2009-05-14 11:25:00,46.01,46.12,46.01,46.1,77400.0,19.3574,19.4037,19.3574,19.3953,77400.0
2009-05-14 11:30:00,46.1,46.12,46.04,46.06,55100.0,19.3953,19.4037,19.37,19.3785,55100.0
2009-05-14 11:35:00,46.06,46.17,46.05,46.15,68800.0,19.3785,19.4247,19.3743,19.4163,68800.0
2009-05-14 11:40:00,46.14,46.16,46.06,46.09,32900.0,19.4121,19.4205,19.3785,19.3911,32900.0
2009-05-14 11:45:00,46.07,46.07,46.0,46.06,69000.0,19.3827,19.3827,19.3532,19.3785,69000.0
2009-05-14 11:50:00,46.07,46.08,46.0,46.0,19500.0,19.3827,19.3869,19.3532,19.3532,19500.0
2009-05-14 11:55:00,46.01,46.08,46.0,46.04,21800.0,19.3574,19.3869,19.3532,19.37,21800.0
2009-05-14 12:00:00,46.05,46.2,46.05,46.17,39400.0,19.3743,19.4374,19.3743,19.4247,39400.0
2009-05-14 12:05:00,46.17,46.24,46.16,46.24,31300.0,19.4247,19.4542,19.4205,19.4542,31300.0
2009-05-14 12:10:00,46.24,46.34,46.24,46.29,51700.0,19.4542,19.4963,19.4542,19.4752,51700.0
2009-05-14 12:15:00,46.3,46.33,46.19,46.19,64400.0,19.4794,19.4921,19.4332,19.4332,64400.0
2009-05-14 12:20:00,46.2,46.42,46.15,46.19,121300.0,19.4374,19.5299,19.4163,19.4332,121300.0
2009-05-14 12:25:00,46.18,46.19,46.08,46.11,39000.0,19.4289,19.4332,19.3869,19.3995,39000.0
2009-05-14 12:30:00,46.11,46.25,46.09,46.2,39500.0,19.3995,19.4584,19.3911,19.4374,39500.0
2009-05-14 12:35:00,46.19,46.23,46.17,46.2,45100.0,19.4332,19.45,19.4247,19.4374,45100.0
2009-05-14 12:40:00,46.2,46.22,46.05,46.08,98800.0,19.4374,19.4458,19.3743,19.3869,98800.0
2009-05-14 12:45:00,46.09,46.11,46.0,46.07,52600.0,19.3911,19.3995,19.3532,19.3827,52600.0
2009-05-14 12:50:00,46.06,46.17,46.03,46.16,69700.0,19.3785,19.4247,19.3658,19.4205,69700.0
2009-05-14 12:55:00,46.16,46.18,46.08,46.09,19800.0,19.4205,19.4289,19.3869,19.3911,19800.0
2009-05-14 13:00:00,46.08,46.16,46.03,46.14,38600.0,19.3869,19.4205,19.3658,19.4121,38600.0
2009-05-14 13:05:00,46.14,46.17,46.1,46.15,30300.0,19.4121,19.4247,19.3953,19.4163,30300.0
2009-05-14 13:10:00,46.14,46.15,46.03,46.03,47900.0,19.4121,19.4163,19.3658,19.3658,47900.0
2009-05-14 13:15:00,46.04,46.06,46.01,46.01,33400.0,19.37,19.3785,19.3574,19.3574,33400.0
2009-05-14 13:20:00,46.01,46.04,46.0,46.0,22100.0,19.3574,19.37,19.3532,19.3532,22100.0
2009-05-14 13:25:00,46.0,46.03,45.97,46.0,24600.0,19.3532,19.3658,19.3406,19.3532,24600.0
2009-05-14 13:30:00,46.0,46.05,46.0,46.05,25100.0,19.3532,19.3743,19.3532,19.3743,25100.0
2009-05-14 13:35:00,46.05,46.12,46.05,46.1,20000.0,19.3743,19.4037,19.3743,19.3953,20000.0
2009-05-14 13:40:00,46.09,46.12,46.02,46.02,18100.0,19.3911,19.4037,19.3616,19.3616,18100.0
2009-05-14 13:45:00,46.02,46.09,46.02,46.09,20400.0,19.3616,19.3911,19.3616,19.3911,20400.0
2009-05-14 13:50:00,46.09,46.2,46.08,46.2,80200.0,19.3911,19.4374,19.3869,19.4374,80200.0
2009-05-14 13:55:00,46.2,46.23,46.11,46.11,35300.0,19.4374,19.45,19.3995,19.3995,35300.0
2009-05-14 14:00:00,46.12,46.24,46.12,46.19,42000.0,19.4037,19.4542,19.4037,19.4332,42000.0
2009-05-14 14:05:00,46.19,46.24,46.16,46.21,55300.0,19.4332,19.4542,19.4205,19.4416,55300.0
2009-05-14 14:10:00,46.21,46.25,46.2,46.24,36800.0,19.4416,19.4584,19.4374,19.4542,36800.0
2009-05-14 14:15:00,46.24,46.32,46.21,46.32,46100.0,19.4542,19.4878,19.4416,19.4878,46100.0
2009-05-14 14:20:00,46.32,46.33,46.28,46.29,49300.0,19.4878,19.4921,19.471,19.4752,49300.0
2009-05-14 14:25:00,46.3,46.3,46.2,46.23,69500.0,19.4794,19.4794,19.4374,19.45,69500.0
2009-05-14 14:30:00,46.23,46.31,46.21,46.26,48300.0,19.45,19.4836,19.4416,19.4626,48300.0
2009-05-14 14:35:00,46.27,46.37,46.26,46.35,45600.0,19.4668,19.5089,19.4626,19.5005,45600.0
2009-05-14 14:40:00,46.36,46.38,46.32,46.35,49000.0,19.5047,19.5131,19.4878,19.5005,49000.0
2009-05-14 14:45:00,46.35,46.37,46.25,46.31,65400.0,19.5005,19.5089,19.4584,19.4836,65400.0
2009-05-14 14:50:00,46.32,46.32,46.26,46.26,21600.0,19.4878,19.4878,19.4626,19.4626,21600.0
2009-05-14 14:55:00,46.26,46.27,46.22,46.26,60700.0,19.4626,19.4668,19.4458,19.4626,60700.0
2009-05-14 15:00:00,46.27,46.36,46.27,46.32,96900.0,19.4668,19.5047,19.4668,19.4878,96900.0
2009-05-14 15:05:00,46.32,46.35,46.24,46.26,74400.0,19.4878,19.5005,19.4542,19.4626,74400.0
2009-05-14 15:10:00,46.25,46.27,46.19,46.2,35300.0,19.4584,19.4668,19.4332,19.4374,35300.0
2009-05-14 15:15:00,46.2,46.25,46.15,46.23,73700.0,19.4374,19.4584,19.4163,19.45,73700.0
2009-05-14 15:20:00,46.24,46.29,46.18,46.24,66700.0,19.4542,19.4752,19.4289,19.4542,66700.0
2009-05-14 15:25:00,46.23,46.31,46.22,46.28,58700.0,19.45,19.4836,19.4458,19.471,58700.0
2009-05-14 15:30:00,46.29,46.29,46.13,46.15,73400.0,19.4752,19.4752,19.4079,19.4163,73400.0
2009-05-14 15:35:00,46.15,46.21,46.1,46.16,114100.0,19.4163,19.4416,19.3953,19.4205,114100.0
2009-05-14 15:40:00,46.16,46.26,46.16,46.17,127300.0,19.4205,19.4626,19.4205,19.4247,127300.0
2009-05-14 15:45:00,46.17,46.31,46.17,46.24,102200.0,19.4247,19.4836,19.4247,19.4542,102200.0
2009-05-14 15:50:00,46.24,46.27,46.16,46.16,114500.0,19.4542,19.4668,19.4205,19.4205,114500.0
2009-05-14 15:55:00,46.15,46.23,46.11,46.19,150500.0,19.4163,19.45,19.3995,19.4332,150500.0
2009-05-15 09:30:00,45.98,46.2,45.94,46.19,115500.0,19.3448,19.4374,19.328,19.4332,115500.0
2009-05-15 09:35:00,46.18,46.25,46.03,46.07,379700.0,19.4289,19.4584,19.3658,19.3827,379700.0
2009-05-15 09:40:00,46.08,46.08,45.84,45.92,65000.0,19.3869,19.3869,19.2859,19.3196,65000.0
2009-05-15 09:45:00,45.94,46.02,45.88,46.01,52700.0,19.328,19.3616,19.3027,19.3574,52700.0
2009-05-15 09:50:00,45.99,46.06,45.92,46.05,63700.0,19.349,19.3785,19.3196,19.3743,63700.0
2009-05-15 09:55:00,46.05,46.05,45.87,45.9,134100.0,19.3743,19.3743,19.2985,19.3111,134100.0
2009-05-15 10:00:00,45.9,45.9,45.7,45.71,126500.0,19.3111,19.3111,19.227,19.2312,126500.0
2009-05-15 10:05:00,45.71,45.75,45.62,45.73,207600.0,19.2312,19.248,19.1933,19.2396,207600.0
2009-05-15 10:10:00,45.73,45.75,45.52,45.6,157900.0,19.2396,19.248,19.1513,19.1849,157900.0
2009-05-15 10:15:00,45.6,45.72,45.56,45.68,100300.0,19.1849,19.2354,19.1681,19.2186,100300.0
2009-05-15 10:20:00,45.66,45.77,45.62,45.77,51400.0,19.2102,19.2564,19.1933,19.2564,51400.0
2009-05-15 10:25:00,45.77,45.9,45.77,45.89,95600.0,19.2564,19.3111,19.2564,19.3069,95600.0
2009-05-15 10:30:00,45.89,45.97,45.83,45.97,77800.0,19.3069,19.3406,19.2817,19.3406,77800.0
2009-05-15 10:35:00,45.97,46.1,45.97,46.1,128200.0,19.3406,19.3953,19.3406,19.3953,128200.0
2009-05-15 10:40:00,46.1,46.15,46.06,46.11,92600.0,19.3953,19.4163,19.3785,19.3995,92600.0
2009-05-15 10:45:00,46.1,46.11,45.99,46.01,39500.0,19.3953,19.3995,19.349,19.3574,39500.0
2009-05-15 10:50:00,46.03,46.08,45.97,45.99,50400.0,19.3658,19.3869,19.3406,19.349,50400.0
2009-05-15 10:55:00,46.0,46.02,45.92,45.92,68600.0,19.3532,19.3616,19.3196,19.3196,68600.0
2009-05-15 11:00:00,45.91,45.98,45.91,45.97,51200.0,19.3153,19.3448,19.3153,19.3406,51200.0
2009-05-15 11:05:00,45.97,45.99,45.9,45.92,58700.0,19.3406,19.349,19.3111,19.3196,58700.0
2009-05-15 11:10:00,45.91,46.02,45.89,45.95,84900.0,19.3153,19.3616,19.3069,19.3322,84900.0
2009-05-15 11:15:00,45.95,46.0,45.92,45.96,49900.0,19.3322,19.3532,19.3196,19.3364,49900.0
2009-05-15 11:20:00,45.97,45.98,45.86,45.88,58000.0,19.3406,19.3448,19.2943,19.3027,58000.0
2009-05-15 11:25:00,45.89,45.92,45.81,45.9,50200.0,19.3069,19.3196,19.2733,19.3111,50200.0
2009-05-15 11:30:00,45.89,45.97,45.82,45.96,38700.0,19.3069,19.3406,19.2775,19.3364,38700.0
2009-05-15 11:35:00,45.96,46.0,45.93,45.93,64500.0,19.3364,19.3532,19.3238,19.3238,64500.0
2009-05-15 11:40:00,45.92,45.93,45.74,45.74,56800.0,19.3196,19.3238,19.2438,19.2438,56800.0
2009-05-15 11:45:00,45.74,45.76,45.71,45.72,57900.0,19.2438,19.2522,19.2312,19.2354,57900.0
2009-05-15 11:50:00,45.72,45.72,45.65,45.66,67900.0,19.2354,19.2354,19.206,19.2102,67900.0
2009-05-15 11:55:00,45.65,45.65,45.57,45.57,61200.0,19.206,19.206,19.1723,19.1723,61200.0
2009-05-15 12:00:00,45.56,45.67,45.52,45.63,33800.0,19.1681,19.2144,19.1513,19.1975,33800.0
2009-05-15 12:05:00,45.62,45.63,45.55,45.56,31200.0,19.1933,19.1975,19.1639,19.1681,31200.0
2009-05-15 12:10:00,45.57,45.62,45.55,45.61,17100.0,19.1723,19.1933,19.1639,19.1891,17100.0
2009-05-15 12:15:00,45.61,45.62,45.53,45.54,37400.0,19.1891,19.1933,19.1555,19.1597,37400.0
2009-05-15 12:20:00,45.54,45.6,45.51,45.58,54800.0,19.1597,19.1849,19.1471,19.1765,54800.0
2009-05-15 12:25:00,45.59,45.69,45.56,45.59,43400.0,19.1807,19.2228,19.1681,19.1807,43400.0
2009-05-15 12:30:00,45.59,45.61,45.56,45.57,21600.0,19.1807,19.1891,19.1681,19.1723,21600.0
2009-05-15 12:35:00,45.57,45.58,45.5,45.55,45600.0,19.1723,19.1765,19.1429,19.1639,45600.0
2009-05-15 12:40:00,45.55,45.62,45.54,45.6,26200.0,19.1639,19.1933,19.1597,19.1849,26200.0
2009-05-15 12:45:00,45.6,45.63,45.52,45.53,41600.0,19.1849,19.1975,19.1513,19.1555,41600.0
2009-05-15 12:50:00,45.54,45.56,45.44,45.45,52200.0,19.1597,19.1681,19.1176,19.1218,52200.0
2009-05-15 12:55:00,45.44,45.45,45.38,45.45,51000.0,19.1176,19.1218,19.0924,19.1218,51000.0
2009-05-15 13:00:00,45.45,45.51,45.44,45.51,43800.0,19.1218,19.1471,19.1176,19.1471,43800.0
2009-05-15 13:05:00,45.51,45.58,45.48,45.52,29200.0,19.1471,19.1765,19.1344,19.1513,29200.0
2009-05-15 13:10:00,45.53,45.59,45.45,45.56,40600.0,19.1555,19.1807,19.1218,19.1681,40600.0
2009-05-15 13:15:00,45.59,45.68,45.58,45.65,50400.0,19.1807,19.2186,19.1765,19.206,50400.0
2009-05-15 13:20:00,45.66,45.67,45.61,45.61,25800.0,19.2102,19.2144,19.1891,19.1891,25800.0
2009-05-15 13:25:00,45.61,45.63,45.49,45.55,48300.0,19.1891,19.1975,19.1386,19.1639,48300.0
2009-05-15 13:30:00,45.56,45.61,45.55,45.55,29900.0,19.1681,19.1891,19.1639,19.1639,29900.0
2009-05-15 13:35:00,45.55,45.55,45.45,45.47,42100.0,19.1639,19.1639,19.1218,19.1302,42100.0
2009-05-15 13:40:00,45.46,45.47,45.42,45.42,17000.0,19.126,19.1302,19.1092,19.1092,17000.0
2009-05-15 13:45:00,45.44,45.56,45.41,45.56,28700.0,19.1176,19.1681,19.105,19.1681,28700.0
2009-05-15 13:50:00,45.56,45.56,45.48,45.48,22700.0,19.1681,19.1681,19.1344,19.1344,22700.0
2009-05-15 13:55:00,45.48,45.5,45.47,45.49,14400.0,19.1344,19.1429,19.1302,19.1386,14400.0
2009-05-15 14:00:00,45.49,45.55,45.48,45.54,42200.0,19.1386,19.1639,19.1344,19.1597,42200.0
2009-05-15 14:05:00,45.54,45.62,45.5,45.61,53900.0,19.1597,19.1933,19.1429,19.1891,53900.0
2009-05-15 14:10:00,45.62,45.66,45.58,45.59,32700.0,19.1933,19.2102,19.1765,19.1807,32700.0
2009-05-15 14:15:00,45.57,45.62,45.52,45.54,36000.0,19.1723,19.1933,19.1513,19.1597,36000.0
2009-05-15 14:20:00,45.54,45.6,45.5,45.57,25100.0,19.1597,19.1849,19.1429,19.1723,25100.0
2009-05-15 14:25:00,45.56,45.58,45.4,45.47,46900.0,19.1681,19.1765,19.1008,19.1302,46900.0
2009-05-15 14:30:00,45.46,45.47,45.4,45.4,22500.0,19.126,19.1302,19.1008,19.1008,22500.0
2009-05-15 14:35:00,45.4,45.41,45.37,45.39,51000.0,19.1008,19.105,19.0882,19.0966,51000.0
2009-05-15 14:40:00,45.39,45.4,45.3,45.37,59500.0,19.0966,19.1008,19.0587,19.0882,59500.0
2009-05-15 14:45:00,45.36,45.38,45.32,45.34,43000.0,19.084,19.0924,19.0671,19.0755,43000.0
2009-05-15 14:50:00,45.33,45.44,45.31,45.42,24700.0,19.0713,19.1176,19.0629,19.1092,24700.0
2009-05-15 14:55:00,45.42,45.43,45.35,45.38,36800.0,19.1092,19.1134,19.0797,19.0924,36800.0
2009-05-15 15:00:00,45.39,45.39,45.32,45.33,28600.0,19.0966,19.0966,19.0671,19.0713,28600.0
2009-05-15 15:05:00,45.33,45.4,45.31,45.34,53300.0,19.0713,19.1008,19.0629,19.0755,53300.0
2009-05-15 15:10:00,45.35,45.45,45.34,45.45,106500.0,19.0797,19.1218,19.0755,19.1218,106500.0
2009-05-15 15:15:00,45.44,45.47,45.37,45.42,70000.0,19.1176,19.1302,19.0882,19.1092,70000.0
2009-05-15 15:20:00,45.43,45.55,45.42,45.54,56500.0,19.1134,19.1639,19.1092,19.1597,56500.0
2009-05-15 15:25:00,45.55,45.63,45.54,45.6,80500.0,19.1639,19.1975,19.1597,19.1849,80500.0
2009-05-15 15:30:00,45.6,45.62,45.38,45.43,160000.0,19.1849,19.1933,19.0924,19.1134,160000.0
2009-05-15 15:35:00,45.43,45.55,45.43,45.51,67900.0,19.1134,19.1639,19.1134,19.1471,67900.0
2009-05-15 15:40:00,45.5,45.66,45.47,45.64,93400.0,19.1429,19.2102,19.1302,19.2018,93400.0
2009-05-15 15:45:00,45.64,45.65,45.57,45.59,90500.0,19.2018,19.206,19.1723,19.1807,90500.0
2009-05-15 15:50:00,45.59,45.64,45.58,45.64,88600.0,19.1807,19.2018,19.1765,19.2018,88600.0
2009-05-15 15:55:00,45.64,45.65,45.52,45.57,216800.0,19.2018,19.206,19.1513,19.1723,216800.0
2009-05-18 09:30:00,46.69,46.78,46.63,46.69,218000.0,19.6435,19.6814,19.6183,19.6435,218000.0
2009-05-18 09:35:00,46.68,46.71,46.6,46.65,96400.0,19.6393,19.6519,19.6056,19.6267,96400.0
2009-05-18 09:40:00,46.67,46.68,46.52,46.66,180300.0,19.6351,19.6393,19.572,19.6309,180300.0
2009-05-18 09:45:00,46.66,46.78,46.66,46.74,132000.0,19.6309,19.6814,19.6309,19.6645,132000.0
2009-05-18 09:50:00,46.77,46.95,46.76,46.84,87900.0,19.6772,19.7529,19.673,19.7066,87900.0
2009-05-18 09:55:00,46.84,46.9,46.79,46.83,115500.0,19.7066,19.7319,19.6856,19.7024,115500.0
2009-05-18 10:00:00,46.83,46.89,46.81,46.84,122600.0,19.7024,19.7277,19.694,19.7066,122600.0
2009-05-18 10:05:00,46.85,46.9,46.76,46.79,98900.0,19.7108,19.7319,19.673,19.6856,98900.0
2009-05-18 10:10:00,46.77,46.82,46.66,46.72,96200.0,19.6772,19.6982,19.6309,19.6561,96200.0
2009-05-18 10:15:00,46.71,46.84,46.69,46.83,68300.0,19.6519,19.7066,19.6435,19.7024,68300.0
2009-05-18 10:20:00,46.83,47.0,46.83,46.98,116700.0,19.7024,19.7739,19.7024,19.7655,116700.0
2009-05-18 10:25:00,46.99,47.02,46.94,46.95,82300.0,19.7697,19.7824,19.7487,19.7529,82300.0
2009-05-18 10:30:00,46.95,47.09,46.94,47.01,120900.0,19.7529,19.8118,19.7487,19.7781,120900.0
2009-05-18 10:35:00,47.03,47.03,46.97,47.02,51600.0,19.7866,19.7866,19.7613,19.7824,51600.0
2009-05-18 10:40:00,47.0,47.11,46.96,47.1,137700.0,19.7739,19.8202,19.7571,19.816,137700.0
2009-05-18 10:45:00,47.1,47.25,47.07,47.23,122300.0,19.816,19.8791,19.8034,19.8707,122300.0
2009-05-18 10:50:00,47.22,47.22,47.12,47.18,52300.0,19.8665,19.8665,19.8244,19.8497,52300.0
2009-05-18 10:55:00,47.19,47.27,47.15,47.25,107300.0,19.8539,19.8875,19.837,19.8791,107300.0
2009-05-18 11:00:00,47.24,47.26,47.17,47.19,78700.0,19.8749,19.8833,19.8455,19.8539,78700.0
2009-05-18 11:05:00,47.21,47.23,47.17,47.17,61800.0,19.8623,19.8707,19.8455,19.8455,61800.0
2009-05-18 11:10:00,47.17,47.22,47.15,47.18,75400.0,19.8455,19.8665,19.837,19.8497,75400.0
2009-05-18 11:15:00,47.17,47.28,47.16,47.26,94600.0,19.8455,19.8917,19.8413,19.8833,94600.0
2009-05-18 11:20:00,47.25,47.3,47.23,47.27,77700.0,19.8791,19.9002,19.8707,19.8875,77700.0
2009-05-18 11:25:00,47.27,47.3,47.22,47.25,47900.0,19.8875,19.9002,19.8665,19.8791,47900.0
2009-05-18 11:30:00,47.25,47.32,47.24,47.24,62200.0,19.8791,19.9086,19.8749,19.8749,62200.0
2009-05-18 11:35:00,47.25,47.27,47.22,47.25,39700.0,19.8791,19.8875,19.8665,19.8791,39700.0
2009-05-18 11:40:00,47.25,47.3,47.24,47.28,19200.0,19.8791,19.9002,19.8749,19.8917,19200.0
2009-05-18 11:45:00,47.28,47.28,47.17,47.18,44400.0,19.8917,19.8917,19.8455,19.8497,44400.0
2009-05-18 11:50:00,47.16,47.23,47.14,47.23,43800.0,19.8413,19.8707,19.8328,19.8707,43800.0
2009-05-18 11:55:00,47.23,47.24,47.06,47.07,78100.0,19.8707,19.8749,19.7992,19.8034,78100.0
2009-05-18 12:00:00,47.08,47.08,47.02,47.03,76000.0,19.8076,19.8076,19.7824,19.7866,76000.0
2009-05-18 12:05:00,47.04,47.07,47.02,47.06,42500.0,19.7908,19.8034,19.7824,19.7992,42500.0
2009-05-18 12:10:00,47.05,47.05,46.98,47.0,40900.0,19.795,19.795,19.7655,19.7739,40900.0
2009-05-18 12:15:00,46.99,47.03,46.99,47.01,29200.0,19.7697,19.7866,19.7697,19.7781,29200.0
2009-05-18 12:20:00,47.02,47.05,46.99,47.02,33800.0,19.7824,19.795,19.7697,19.7824,33800.0
2009-05-18 12:25:00,47.02,47.16,47.02,47.13,41600.0,19.7824,19.8413,19.7824,19.8286,41600.0
2009-05-18 12:30:00,47.13,47.15,47.08,47.12,40100.0,19.8286,19.837,19.8076,19.8244,40100.0
2009-05-18 12:35:00,47.12,47.12,47.07,47.11,38000.0,19.8244,19.8244,19.8034,19.8202,38000.0
2009-05-18 12:40:00,47.12,47.2,47.11,47.18,60300.0,19.8244,19.8581,19.8202,19.8497,60300.0
2009-05-18 12:45:00,47.19,47.25,47.19,47.2,60700.0,19.8539,19.8791,19.8539,19.8581,60700.0
2009-05-18 12:50:00,47.2,47.22,47.18,47.18,44900.0,19.8581,19.8665,19.8497,19.8497,44900.0
2009-05-18 12:55:00,47.19,47.27,47.16,47.24,49800.0,19.8539,19.8875,19.8413,19.8749,49800.0
2009-05-18 13:00:00,47.25,47.26,47.15,47.2,39600.0,19.8791,19.8833,19.837,19.8581,39600.0
2009-05-18 13:05:00,47.19,47.2,47.13,47.2,39400.0,19.8539,19.8581,19.8286,19.8581,39400.0
2009-05-18 13:10:00,47.2,47.25,47.16,47.24,33900.0,19.8581,19.8791,19.8413,19.8749,33900.0
2009-05-18 13:15:00,47.23,47.24,47.16,47.2,35900.0,19.8707,19.8749,19.8413,19.8581,35900.0
2009-05-18 13:20:00,47.19,47.19,47.15,47.16,21900.0,19.8539,19.8539,19.837,19.8413,21900.0
2009-05-18 13:25:00,47.17,47.19,47.13,47.18,43900.0,19.8455,19.8539,19.8286,19.8497,43900.0
2009-05-18 13:30:00,47.19,47.21,47.16,47.18,32200.0,19.8539,19.8623,19.8413,19.8497,32200.0
2009-05-18 13:35:00,47.2,47.2,47.14,47.16,29700.0,19.8581,19.8581,19.8328,19.8413,29700.0
2009-05-18 13:40:00,47.17,47.17,47.11,47.13,42800.0,19.8455,19.8455,19.8202,19.8286,42800.0
2009-05-18 13:45:00,47.12,47.14,47.11,47.11,41800.0,19.8244,19.8328,19.8202,19.8202,41800.0
2009-05-18 13:50:00,47.13,47.13,47.09,47.11,84100.0,19.8286,19.8286,19.8118,19.8202,84100.0
2009-05-18 13:55:00,47.1,47.13,47.04,47.05,45700.0,19.816,19.8286,19.7908,19.795,45700.0
2009-05-18 14:00:00,47.05,47.11,47.05,47.1,37700.0,19.795,19.8202,19.795,19.816,37700.0
2009-05-18 14:05:00,47.1,47.12,47.07,47.11,40200.0,19.816,19.8244,19.8034,19.8202,40200.0
2009-05-18 14:10:00,47.11,47.15,47.07,47.08,61400.0,19.8202,19.837,19.8034,19.8076,61400.0
2009-05-18 14:15:00,47.07,47.11,47.02,47.03,57600.0,19.8034,19.8202,19.7824,19.7866,57600.0
2009-05-18 14:20:00,47.04,47.04,46.99,46.99,38800.0,19.7908,19.7908,19.7697,19.7697,38800.0
2009-05-18 14:25:00,47.0,47.02,46.97,47.01,67200.0,19.7739,19.7824,19.7613,19.7781,67200.0
2009-05-18 14:30:00,47.0,47.1,46.99,47.08,36000.0,19.7739,19.816,19.7697,19.8076,36000.0
2009-05-18 14:35:00,47.08,47.13,47.07,47.12,48200.0,19.8076,19.8286,19.8034,19.8244,48200.0
2009-05-18 14:40:00,47.12,47.2,47.09,47.2,85000.0,19.8244,19.8581,19.8118,19.8581,85000.0
2009-05-18 14:45:00,47.2,47.23,47.15,47.16,80200.0,19.8581,19.8707,19.837,19.8413,80200.0
2009-05-18 14:50:00,47.16,47.17,47.12,47.12,35700.0,19.8413,19.8455,19.8244,19.8244,35700.0
2009-05-18 14:55:00,47.12,47.18,47.12,47.18,86300.0,19.8244,19.8497,19.8244,19.8497,86300.0
2009-05-18 15:00:00,47.17,47.18,47.11,47.11,55100.0,19.8455,19.8497,19.8202,19.8202,55100.0
2009-05-18 15:05:00,47.11,47.18,47.1,47.15,34500.0,19.8202,19.8497,19.816,19.837,34500.0
2009-05-18 15:10:00,47.15,47.16,47.09,47.13,65800.0,19.837,19.8413,19.8118,19.8286,65800.0
2009-05-18 15:15:00,47.13,47.14,47.07,47.13,138700.0,19.8286,19.8328,19.8034,19.8286,138700.0
2009-05-18 15:20:00,47.12,47.13,47.07,47.12,47800.0,19.8244,19.8286,19.8034,19.8244,47800.0
2009-05-18 15:25:00,47.1,47.13,47.08,47.09,55500.0,19.816,19.8286,19.8076,19.8118,55500.0
2009-05-18 15:30:00,47.09,47.09,47.02,47.08,128600.0,19.8118,19.8118,19.7824,19.8076,128600.0
2009-05-18 15:35:00,47.08,47.11,47.07,47.11,86700.0,19.8076,19.8202,19.8034,19.8202,86700.0
2009-05-18 15:40:00,47.11,47.13,47.06,47.09,149100.0,19.8202,19.8286,19.7992,19.8118,149100.0
2009-05-18 15:45:00,47.09,47.15,47.06,47.13,156000.0,19.8118,19.837,19.7992,19.8286,156000.0
2009-05-18 15:50:00,47.13,47.19,47.12,47.16,146800.0,19.8286,19.8539,19.8244,19.8413,146800.0
2009-05-18 15:55:00,47.15,47.29,47.15,47.25,288900.0,19.837,19.8959,19.837,19.8791,288900.0
2009-05-19 09:30:00,47.29,47.35,47.22,47.31,78200.0,19.8959,19.9212,19.8665,19.9044,78200.0
2009-05-19 09:35:00,47.32,47.49,47.23,47.44,131100.0,19.9086,19.9801,19.8707,19.9591,131100.0
2009-05-19 09:40:00,47.48,47.48,47.29,47.37,71700.0,19.9759,19.9759,19.8959,19.9296,71700.0
2009-05-19 09:45:00,47.37,47.38,47.26,47.31,61900.0,19.9296,19.9338,19.8833,19.9044,61900.0
2009-05-19 09:50:00,47.31,47.31,47.1,47.12,104800.0,19.9044,19.9044,19.816,19.8244,104800.0
2009-05-19 09:55:00,47.11,47.15,47.06,47.06,69100.0,19.8202,19.837,19.7992,19.7992,69100.0
2009-05-19 10:00:00,47.05,47.05,46.93,46.97,143200.0,19.795,19.795,19.7445,19.7613,143200.0
2009-05-19 10:05:00,46.98,47.13,46.98,47.03,121800.0,19.7655,19.8286,19.7655,19.7866,121800.0
2009-05-19 10:10:00,47.03,47.12,47.02,47.08,67900.0,19.7866,19.8244,19.7824,19.8076,67900.0
2009-05-19 10:15:00,47.1,47.19,47.08,47.17,82100.0,19.816,19.8539,19.8076,19.8455,82100.0
2009-05-19 10:20:00,47.18,47.23,47.12,47.2,94100.0,19.8497,19.8707,19.8244,19.8581,94100.0
2009-05-19 10:25:00,47.21,47.34,47.21,47.34,80500.0,19.8623,19.917,19.8623,19.917,80500.0
2009-05-19 10:30:00,47.34,47.36,47.24,47.24,88500.0,19.917,19.9254,19.8749,19.8749,88500.0
2009-05-19 10:35:00,47.25,47.39,47.24,47.36,100000.0,19.8791,19.938,19.8749,19.9254,100000.0
2009-05-19 10:40:00,47.36,47.37,47.18,47.18,134600.0,19.9254,19.9296,19.8497,19.8497,134600.0
2009-05-19 10:45:00,47.19,47.25,47.15,47.18,87900.0,19.8539,19.8791,19.837,19.8497,87900.0
2009-05-19 10:50:00,47.18,47.28,47.17,47.22,73300.0,19.8497,19.8917,19.8455,19.8665,73300.0
2009-05-19 10:55:00,47.23,47.27,47.16,47.27,108700.0,19.8707,19.8875,19.8413,19.8875,108700.0
2009-05-19 11:00:00,47.27,47.35,47.24,47.32,53800.0,19.8875,19.9212,19.8749,19.9086,53800.0
2009-05-19 11:05:00,47.31,47.31,47.17,47.23,70600.0,19.9044,19.9044,19.8455,19.8707,70600.0
2009-05-19 11:10:00,47.23,47.24,47.13,47.19,80000.0,19.8707,19.8749,19.8286,19.8539,80000.0
2009-05-19 11:15:00,47.19,47.23,47.16,47.16,119400.0,19.8539,19.8707,19.8413,19.8413,119400.0
2009-05-19 11:20:00,47.15,47.23,47.15,47.17,65400.0,19.837,19.8707,19.837,19.8455,65400.0
2009-05-19 11:25:00,47.16,47.26,47.14,47.25,87500.0,19.8413,19.8833,19.8328,19.8791,87500.0
2009-05-19 11:30:00,47.26,47.39,47.26,47.39,84200.0,19.8833,19.938,19.8833,19.938,84200.0
2009-05-19 11:35:00,47.4,47.48,47.34,47.42,140100.0,19.9422,19.9759,19.917,19.9506,140100.0
2009-05-19 11:40:00,47.42,47.45,47.38,47.45,43200.0,19.9506,19.9633,19.9338,19.9633,43200.0
2009-05-19 11:45:00,47.45,47.46,47.4,47.43,35300.0,19.9633,19.9675,19.9422,19.9548,35300.0
2009-05-19 11:50:00,47.44,47.44,47.29,47.3,44000.0,19.9591,19.9591,19.8959,19.9002,44000.0
2009-05-19 11:55:00,47.31,47.44,47.31,47.36,42900.0,19.9044,19.9591,19.9044,19.9254,42900.0
2009-05-19 12:00:00,47.36,47.38,47.33,47.34,34800.0,19.9254,19.9338,19.9128,19.917,34800.0
2009-05-19 12:05:00,47.34,47.36,47.3,47.36,39200.0,19.917,19.9254,19.9002,19.9254,39200.0
2009-05-19 12:10:00,47.36,47.38,47.32,47.34,45500.0,19.9254,19.9338,19.9086,19.917,45500.0
2009-05-19 12:15:00,47.35,47.44,47.34,47.43,25800.0,19.9212,19.9591,19.917,19.9548,25800.0
2009-05-19 12:20:00,47.42,47.43,47.36,47.4,30200.0,19.9506,19.9548,19.9254,19.9422,30200.0
2009-05-19 12:25:00,47.4,47.45,47.39,47.45,35400.0,19.9422,19.9633,19.938,19.9633,35400.0
2009-05-19 12:30:00,47.45,47.45,47.3,47.32,56200.0,19.9633,19.9633,19.9002,19.9086,56200.0
2009-05-19 12:35:00,47.31,47.32,47.24,47.25,34500.0,19.9044,19.9086,19.8749,19.8791,34500.0
2009-05-19 12:40:00,47.26,47.3,47.24,47.26,30500.0,19.8833,19.9002,19.8749,19.8833,30500.0
2009-05-19 12:45:00,47.26,47.3,47.26,47.29,26000.0,19.8833,19.9002,19.8833,19.8959,26000.0
2009-05-19 12:50:00,47.29,47.3,47.19,47.21,51700.0,19.8959,19.9002,19.8539,19.8623,51700.0
2009-05-19 12:55:00,47.22,47.22,47.12,47.12,89800.0,19.8665,19.8665,19.8244,19.8244,89800.0
2009-05-19 13:00:00,47.11,47.21,47.11,47.21,33800.0,19.8202,19.8623,19.8202,19.8623,33800.0
2009-05-19 13:05:00,47.2,47.31,47.19,47.31,24400.0,19.8581,19.9044,19.8539,19.9044,24400.0
2009-05-19 13:10:00,47.31,47.33,47.21,47.26,35800.0,19.9044,19.9128,19.8623,19.8833,35800.0
2009-05-19 13:15:00,47.26,47.38,47.26,47.36,30900.0,19.8833,19.9338,19.8833,19.9254,30900.0
2009-05-19 13:20:00,47.37,47.47,47.37,47.46,78000.0,19.9296,19.9717,19.9296,19.9675,78000.0
2009-05-19 13:25:00,47.46,47.5,47.45,47.48,67800.0,19.9675,19.9843,19.9633,19.9759,67800.0
2009-05-19 13:30:00,47.48,47.5,47.44,47.45,50800.0,19.9759,19.9843,19.9591,19.9633,50800.0
2009-05-19 13:35:00,47.45,47.5,47.4,47.47,47900.0,19.9633,19.9843,19.9422,19.9717,47900.0
2009-05-19 13:40:00,47.48,47.5,47.44,47.49,50200.0,19.9759,19.9843,19.9591,19.9801,50200.0
2009-05-19 13:45:00,47.48,47.5,47.46,47.47,45900.0,19.9759,19.9843,19.9675,19.9717,45900.0
2009-05-19 13:50:00,47.47,47.53,47.38,47.41,109800.0,19.9717,19.9969,19.9338,19.9464,109800.0
2009-05-19 13:55:00,47.4,47.46,47.4,47.44,44000.0,19.9422,19.9675,19.9422,19.9591,44000.0
2009-05-19 14:00:00,47.44,47.45,47.3,47.31,62500.0,19.9591,19.9633,19.9002,19.9044,62500.0
2009-05-19 14:05:00,47.3,47.4,47.28,47.36,44200.0,19.9002,19.9422,19.8917,19.9254,44200.0
2009-05-19 14:10:00,47.36,47.37,47.32,47.33,35500.0,19.9254,19.9296,19.9086,19.9128,35500.0
2009-05-19 14:15:00,47.34,47.46,47.32,47.46,28500.0,19.917,19.9675,19.9086,19.9675,28500.0
2009-05-19 14:20:00,47.47,47.49,47.44,47.48,33300.0,19.9717,19.9801,19.9591,19.9759,33300.0
2009-05-19 14:25:00,47.48,47.48,47.43,47.45,26100.0,19.9759,19.9759,19.9548,19.9633,26100.0
2009-05-19 14:30:00,47.45,47.5,47.43,47.49,34700.0,19.9633,19.9843,19.9548,19.9801,34700.0
2009-05-19 14:35:00,47.49,47.52,47.43,47.43,39900.0,19.9801,19.9927,19.9548,19.9548,39900.0
2009-05-19 14:40:00,47.43,47.44,47.4,47.43,54100.0,19.9548,19.9591,19.9422,19.9548,54100.0
2009-05-19 14:45:00,47.42,47.53,47.42,47.5,46600.0,19.9506,19.9969,19.9506,19.9843,46600.0
2009-05-19 14:50:00,47.51,47.54,47.5,47.54,46400.0,19.9885,20.0011,19.9843,20.0011,46400.0
2009-05-19 14:55:00,47.54,47.54,47.46,47.48,45800.0,20.0011,20.0011,19.9675,19.9759,45800.0
2009-05-19 15:00:00,47.48,47.55,47.47,47.52,49000.0,19.9759,20.0053,19.9717,19.9927,49000.0
2009-05-19 15:05:00,47.54,47.58,47.5,47.54,60200.0,20.0011,20.018,19.9843,20.0011,60200.0
2009-05-19 15:10:00,47.56,47.56,47.45,47.46,56600.0,20.0095,20.0095,19.9633,19.9675,56600.0
2009-05-19 15:15:00,47.46,47.52,47.45,47.52,40100.0,19.9675,19.9927,19.9633,19.9927,40100.0
2009-05-19 15:20:00,47.51,47.55,47.47,47.55,56200.0,19.9885,20.0053,19.9717,20.0053,56200.0
2009-05-19 15:25:00,47.54,47.55,47.46,47.48,65600.0,20.0011,20.0053,19.9675,19.9759,65600.0
2009-05-19 15:30:00,47.47,47.48,47.32,47.32,102900.0,19.9717,19.9759,19.9086,19.9086,102900.0
2009-05-19 15:35:00,47.32,47.4,47.31,47.33,108000.0,19.9086,19.9422,19.9044,19.9128,108000.0
2009-05-19 15:40:00,47.34,47.37,47.26,47.26,112300.0,19.917,19.9296,19.8833,19.8833,112300.0
2009-05-19 15:45:00,47.27,47.32,47.21,47.21,123400.0,19.8875,19.9086,19.8623,19.8623,123400.0
2009-05-19 15:50:00,47.21,47.24,47.19,47.2,173000.0,19.8623,19.8749,19.8539,19.8581,173000.0
2009-05-19 15:55:00,47.19,47.19,47.06,47.09,261000.0,19.8539,19.8539,19.7992,19.8118,261000.0
2009-05-20 09:30:00,48.04,48.07,47.94,48.04,160600.0,20.2115,20.2241,20.1694,20.2115,160600.0
2009-05-20 09:35:00,48.0,48.01,47.82,47.87,125600.0,20.1947,20.1989,20.1189,20.14,125600.0
2009-05-20 09:40:00,47.87,48.01,47.81,47.96,120800.0,20.14,20.1989,20.1147,20.1778,120800.0
2009-05-20 09:45:00,47.97,48.14,47.95,48.14,122000.0,20.182,20.2536,20.1736,20.2536,122000.0
2009-05-20 09:50:00,48.14,48.25,48.11,48.18,213100.0,20.2536,20.2998,20.2409,20.2704,213100.0
2009-05-20 09:55:00,48.19,48.22,48.13,48.2,119500.0,20.2746,20.2872,20.2494,20.2788,119500.0
2009-05-20 10:00:00,48.21,48.28,48.21,48.24,123400.0,20.283,20.3125,20.283,20.2956,123400.0
2009-05-20 10:05:00,48.23,48.27,48.19,48.21,133500.0,20.2914,20.3083,20.2746,20.283,133500.0
2009-05-20 10:10:00,48.22,48.22,48.14,48.17,93100.0,20.2872,20.2872,20.2536,20.2662,93100.0
2009-05-20 10:15:00,48.18,48.33,48.17,48.31,134800.0,20.2704,20.3335,20.2662,20.3251,134800.0
2009-05-20 10:20:00,48.32,48.34,48.26,48.34,243700.0,20.3293,20.3377,20.304,20.3377,243700.0
2009-05-20 10:25:00,48.34,48.36,48.24,48.26,75300.0,20.3377,20.3461,20.2956,20.304,75300.0
2009-05-20 10:30:00,48.26,48.35,48.22,48.3,201000.0,20.304,20.3419,20.2872,20.3209,201000.0
2009-05-20 10:35:00,48.31,48.34,48.28,48.34,105200.0,20.3251,20.3377,20.3125,20.3377,105200.0
2009-05-20 10:40:00,48.34,48.38,48.31,48.32,71400.0,20.3377,20.3545,20.3251,20.3293,71400.0
2009-05-20 10:45:00,48.32,48.34,48.26,48.3,85700.0,20.3293,20.3377,20.304,20.3209,85700.0
2009-05-20 10:50:00,48.3,48.35,48.25,48.25,102600.0,20.3209,20.3419,20.2998,20.2998,102600.0
2009-05-20 10:55:00,48.25,48.26,48.18,48.2,119900.0,20.2998,20.304,20.2704,20.2788,119900.0
2009-05-20 11:00:00,48.2,48.22,48.17,48.18,112100.0,20.2788,20.2872,20.2662,20.2704,112100.0
2009-05-20 11:05:00,48.18,48.24,48.16,48.21,99900.0,20.2704,20.2956,20.262,20.283,99900.0
2009-05-20 11:10:00,48.21,48.28,48.18,48.26,123300.0,20.283,20.3125,20.2704,20.304,123300.0
2009-05-20 11:15:00,48.26,48.28,48.15,48.16,78700.0,20.304,20.3125,20.2578,20.262,78700.0
2009-05-20 11:20:00,48.17,48.3,48.16,48.25,109900.0,20.2662,20.3209,20.262,20.2998,109900.0
2009-05-20 11:25:00,48.26,48.38,48.26,48.37,104200.0,20.304,20.3545,20.304,20.3503,104200.0
2009-05-20 11:30:00,48.37,48.44,48.37,48.4,101400.0,20.3503,20.3798,20.3503,20.3629,101400.0
2009-05-20 11:35:00,48.4,48.41,48.33,48.33,80200.0,20.3629,20.3672,20.3335,20.3335,80200.0
2009-05-20 11:40:00,48.33,48.35,48.29,48.33,66000.0,20.3335,20.3419,20.3167,20.3335,66000.0
2009-05-20 11:45:00,48.34,48.34,48.25,48.25,52400.0,20.3377,20.3377,20.2998,20.2998,52400.0
2009-05-20 11:50:00,48.25,48.31,48.08,48.09,64600.0,20.2998,20.3251,20.2283,20.2325,64600.0
2009-05-20 11:55:00,48.09,48.12,48.0,48.02,121100.0,20.2325,20.2451,20.1947,20.2031,121100.0
2009-05-20 12:00:00,48.01,48.05,47.98,48.04,71700.0,20.1989,20.2157,20.1862,20.2115,71700.0
2009-05-20 12:05:00,48.04,48.09,47.95,47.96,76100.0,20.2115,20.2325,20.1736,20.1778,76100.0
2009-05-20 12:10:00,47.97,48.04,47.93,48.04,44000.0,20.182,20.2115,20.1652,20.2115,44000.0
2009-05-20 12:15:00,48.03,48.07,47.99,48.03,82400.0,20.2073,20.2241,20.1905,20.2073,82400.0
2009-05-20 12:20:00,48.03,48.07,47.99,48.02,37600.0,20.2073,20.2241,20.1905,20.2031,37600.0
2009-05-20 12:25:00,48.04,48.08,47.98,48.07,43000.0,20.2115,20.2283,20.1862,20.2241,43000.0
2009-05-20 12:30:00,48.06,48.09,47.92,47.95,39700.0,20.2199,20.2325,20.161,20.1736,39700.0
2009-05-20 12:35:00,47.95,48.05,47.95,48.04,61600.0,20.1736,20.2157,20.1736,20.2115,61600.0
2009-05-20 12:40:00,48.05,48.1,48.01,48.1,33400.0,20.2157,20.2367,20.1989,20.2367,33400.0
2009-05-20 12:45:00,48.1,48.11,48.07,48.07,45400.0,20.2367,20.2409,20.2241,20.2241,45400.0
2009-05-20 12:50:00,48.08,48.08,47.97,48.06,43500.0,20.2283,20.2283,20.182,20.2199,43500.0
2009-05-20 12:55:00,48.06,48.09,47.93,47.94,32500.0,20.2199,20.2325,20.1652,20.1694,32500.0
2009-05-20 13:00:00,47.94,48.01,47.9,47.97,61700.0,20.1694,20.1989,20.1526,20.182,61700.0
2009-05-20 13:05:00,47.96,48.07,47.92,48.05,50600.0,20.1778,20.2241,20.161,20.2157,50600.0
2009-05-20 13:10:00,48.06,48.11,48.03,48.11,28900.0,20.2199,20.2409,20.2073,20.2409,28900.0
2009-05-20 13:15:00,48.11,48.17,48.09,48.12,56800.0,20.2409,20.2662,20.2325,20.2451,56800.0
2009-05-20 13:20:00,48.13,48.15,48.0,48.1,49800.0,20.2494,20.2578,20.1947,20.2367,49800.0
2009-05-20 13:25:00,48.11,48.14,48.06,48.14,43000.0,20.2409,20.2536,20.2199,20.2536,43000.0
2009-05-20 13:30:00,48.13,48.13,48.08,48.1,23600.0,20.2494,20.2494,20.2283,20.2367,23600.0
2009-05-20 13:35:00,48.1,48.21,48.09,48.15,43200.0,20.2367,20.283,20.2325,20.2578,43200.0
2009-05-20 13:40:00,48.16,48.26,48.15,48.23,42200.0,20.262,20.304,20.2578,20.2914,42200.0
2009-05-20 13:45:00,48.22,48.27,48.19,48.27,61600.0,20.2872,20.3083,20.2746,20.3083,61600.0
2009-05-20 13:50:00,48.26,48.27,48.2,48.21,37900.0,20.304,20.3083,20.2788,20.283,37900.0
2009-05-20 13:55:00,48.21,48.24,48.17,48.18,32000.0,20.283,20.2956,20.2662,20.2704,32000.0
2009-05-20 14:00:00,48.19,48.19,48.04,48.14,118500.0,20.2746,20.2746,20.2115,20.2536,118500.0
2009-05-20 14:05:00,48.14,48.26,48.12,48.22,93800.0,20.2536,20.304,20.2451,20.2872,93800.0
2009-05-20 14:10:00,48.24,48.26,48.08,48.18,60100.0,20.2956,20.304,20.2283,20.2704,60100.0
2009-05-20 14:15:00,48.18,48.25,48.13,48.25,60600.0,20.2704,20.2998,20.2494,20.2998,60600.0
2009-05-20 14:20:00,48.25,48.3,48.25,48.3,28800.0,20.2998,20.3209,20.2998,20.3209,28800.0
2009-05-20 14:25:00,48.29,48.29,48.21,48.22,25000.0,20.3167,20.3167,20.283,20.2872,25000.0
2009-05-20 14:30:00,48.22,48.23,48.05,48.08,74300.0,20.2872,20.2914,20.2157,20.2283,74300.0
2009-05-20 14:35:00,48.08,48.16,48.04,48.16,58200.0,20.2283,20.262,20.2115,20.262,58200.0
2009-05-20 14:40:00,48.15,48.27,48.13,48.24,98200.0,20.2578,20.3083,20.2494,20.2956,98200.0
2009-05-20 14:45:00,48.24,48.28,48.23,48.26,48800.0,20.2956,20.3125,20.2914,20.304,48800.0
2009-05-20 14:50:00,48.26,48.33,48.19,48.32,87500.0,20.304,20.3335,20.2746,20.3293,87500.0
2009-05-20 14:55:00,48.32,48.32,48.21,48.23,59900.0,20.3293,20.3293,20.283,20.2914,59900.0
2009-05-20 15:00:00,48.23,48.25,48.13,48.14,68100.0,20.2914,20.2998,20.2494,20.2536,68100.0
2009-05-20 15:05:00,48.13,48.2,48.11,48.11,79200.0,20.2494,20.2788,20.2409,20.2409,79200.0
2009-05-20 15:10:00,48.1,48.18,48.02,48.04,159700.0,20.2367,20.2704,20.2031,20.2115,159700.0
2009-05-20 15:15:00,48.04,48.09,47.99,48.08,114900.0,20.2115,20.2325,20.1905,20.2283,114900.0
2009-05-20 15:20:00,48.08,48.08,47.93,47.94,105600.0,20.2283,20.2283,20.1652,20.1694,105600.0
2009-05-20 15:25:00,47.93,48.01,47.9,47.95,123500.0,20.1652,20.1989,20.1526,20.1736,123500.0
2009-05-20 15:30:00,47.96,47.96,47.85,47.9,175100.0,20.1778,20.1778,20.1315,20.1526,175100.0
2009-05-20 15:35:00,47.9,47.98,47.86,47.94,155700.0,20.1526,20.1862,20.1358,20.1694,155700.0
2009-05-20 15:40:00,47.94,47.94,47.76,47.77,154300.0,20.1694,20.1694,20.0937,20.0979,154300.0
2009-05-20 15:45:00,47.77,47.83,47.75,47.76,133700.0,20.0979,20.1231,20.0895,20.0937,133700.0
2009-05-20 15:50:00,47.76,47.77,47.69,47.72,259500.0,20.0937,20.0979,20.0642,20.0769,259500.0
2009-05-20 15:55:00,47.72,47.76,47.67,47.75,304700.0,20.0769,20.0937,20.0558,20.0895,304700.0
2009-05-21 09:30:00,47.11,47.11,46.91,47.01,197800.0,19.8202,19.8202,19.7361,19.7781,197800.0
2009-05-21 09:35:00,47.01,47.09,46.98,47.02,71500.0,19.7781,19.8118,19.7655,19.7824,71500.0
2009-05-21 09:40:00,46.99,47.17,46.97,47.16,89400.0,19.7697,19.8455,19.7613,19.8413,89400.0
2009-05-21 09:45:00,47.16,47.19,47.07,47.16,62800.0,19.8413,19.8539,19.8034,19.8413,62800.0
2009-05-21 09:50:00,47.16,47.28,47.13,47.19,96200.0,19.8413,19.8917,19.8286,19.8539,96200.0
2009-05-21 09:55:00,47.16,47.24,47.07,47.08,93400.0,19.8413,19.8749,19.8034,19.8076,93400.0
2009-05-21 10:00:00,47.07,47.29,47.05,47.17,153300.0,19.8034,19.8959,19.795,19.8455,153300.0
2009-05-21 10:05:00,47.18,47.3,47.17,47.27,108700.0,19.8497,19.9002,19.8455,19.8875,108700.0
2009-05-21 10:10:00,47.27,47.29,47.05,47.05,124700.0,19.8875,19.8959,19.795,19.795,124700.0
2009-05-21 10:15:00,47.04,47.05,46.87,46.87,126600.0,19.7908,19.795,19.7192,19.7192,126600.0
2009-05-21 10:20:00,46.87,46.91,46.8,46.8,97400.0,19.7192,19.7361,19.6898,19.6898,97400.0
2009-05-21 10:25:00,46.81,46.92,46.8,46.84,86100.0,19.694,19.7403,19.6898,19.7066,86100.0
2009-05-21 10:30:00,46.84,46.86,46.76,46.81,201400.0,19.7066,19.715,19.673,19.694,201400.0
2009-05-21 10:35:00,46.81,46.86,46.8,46.85,53600.0,19.694,19.715,19.6898,19.7108,53600.0
2009-05-21 10:40:00,46.85,46.91,46.83,46.86,82000.0,19.7108,19.7361,19.7024,19.715,82000.0
2009-05-21 10:45:00,46.86,46.9,46.82,46.88,65200.0,19.715,19.7319,19.6982,19.7234,65200.0
2009-05-21 10:50:00,46.86,46.88,46.77,46.84,45300.0,19.715,19.7234,19.6772,19.7066,45300.0
2009-05-21 10:55:00,46.84,46.85,46.72,46.79,101200.0,19.7066,19.7108,19.6561,19.6856,101200.0
2009-05-21 11:00:00,46.79,46.82,46.75,46.78,112600.0,19.6856,19.6982,19.6688,19.6814,112600.0
2009-05-21 11:05:00,46.78,46.9,46.78,46.87,63100.0,19.6814,19.7319,19.6814,19.7192,63100.0
2009-05-21 11:10:00,46.88,47.07,46.87,47.06,74200.0,19.7234,19.8034,19.7192,19.7992,74200.0
2009-05-21 11:15:00,47.06,47.11,47.01,47.02,78200.0,19.7992,19.8202,19.7781,19.7824,78200.0
2009-05-21 11:20:00,47.02,47.14,47.01,47.13,59600.0,19.7824,19.8328,19.7781,19.8286,59600.0
2009-05-21 11:25:00,47.14,47.15,47.06,47.14,31800.0,19.8328,19.837,19.7992,19.8328,31800.0
2009-05-21 11:30:00,47.13,47.16,47.08,47.16,64000.0,19.8286,19.8413,19.8076,19.8413,64000.0
2009-05-21 11:35:00,47.15,47.17,47.11,47.15,53100.0,19.837,19.8455,19.8202,19.837,53100.0
2009-05-21 11:40:00,47.15,47.19,47.09,47.09,21800.0,19.837,19.8539,19.8118,19.8118,21800.0
2009-05-21 11:45:00,47.08,47.11,47.06,47.07,38900.0,19.8076,19.8202,19.7992,19.8034,38900.0
2009-05-21 11:50:00,47.08,47.12,47.05,47.12,24800.0,19.8076,19.8244,19.795,19.8244,24800.0
2009-05-21 11:55:00,47.14,47.3,47.14,47.28,69000.0,19.8328,19.9002,19.8328,19.8917,69000.0
2009-05-21 12:00:00,47.29,47.37,47.27,47.37,38600.0,19.8959,19.9296,19.8875,19.9296,38600.0
2009-05-21 12:05:00,47.38,47.38,47.27,47.31,47500.0,19.9338,19.9338,19.8875,19.9044,47500.0
2009-05-21 12:10:00,47.31,47.37,47.22,47.22,26200.0,19.9044,19.9296,19.8665,19.8665,26200.0
2009-05-21 12:15:00,47.22,47.25,47.19,47.23,60500.0,19.8665,19.8791,19.8539,19.8707,60500.0
2009-05-21 12:20:00,47.22,47.24,47.19,47.24,30600.0,19.8665,19.8749,19.8539,19.8749,30600.0
2009-05-21 12:25:00,47.25,47.26,47.2,47.24,24900.0,19.8791,19.8833,19.8581,19.8749,24900.0
2009-05-21 12:30:00,47.24,47.33,47.19,47.32,32100.0,19.8749,19.9128,19.8539,19.9086,32100.0
2009-05-21 12:35:00,47.32,47.41,47.3,47.32,49000.0,19.9086,19.9464,19.9002,19.9086,49000.0
2009-05-21 12:40:00,47.33,47.4,47.29,47.37,30200.0,19.9128,19.9422,19.8959,19.9296,30200.0
2009-05-21 12:45:00,47.38,47.53,47.31,47.52,68300.0,19.9338,19.9969,19.9044,19.9927,68300.0
2009-05-21 12:50:00,47.53,47.58,47.4,47.42,50400.0,19.9969,20.018,19.9422,19.9506,50400.0
2009-05-21 12:55:00,47.44,47.56,47.44,47.53,52000.0,19.9591,20.0095,19.9591,19.9969,52000.0
2009-05-21 13:00:00,47.53,47.6,47.52,47.58,97700.0,19.9969,20.0264,19.9927,20.018,97700.0
2009-05-21 13:05:00,47.57,47.6,47.52,47.54,74300.0,20.0137,20.0264,19.9927,20.0011,74300.0
2009-05-21 13:10:00,47.54,47.56,47.49,47.52,28500.0,20.0011,20.0095,19.9801,19.9927,28500.0
2009-05-21 13:15:00,47.53,47.53,47.37,47.37,25400.0,19.9969,19.9969,19.9296,19.9296,25400.0
2009-05-21 13:20:00,47.36,47.39,47.28,47.3,23300.0,19.9254,19.938,19.8917,19.9002,23300.0
2009-05-21 13:25:00,47.29,47.32,47.25,47.31,24000.0,19.8959,19.9086,19.8791,19.9044,24000.0
2009-05-21 13:30:00,47.31,47.33,47.28,47.32,26700.0,19.9044,19.9128,19.8917,19.9086,26700.0
2009-05-21 13:35:00,47.32,47.34,47.28,47.32,18100.0,19.9086,19.917,19.8917,19.9086,18100.0
2009-05-21 13:40:00,47.32,47.33,47.29,47.32,19500.0,19.9086,19.9128,19.8959,19.9086,19500.0
2009-05-21 13:45:00,47.32,47.45,47.32,47.45,34300.0,19.9086,19.9633,19.9086,19.9633,34300.0
2009-05-21 13:50:00,47.42,47.49,47.37,47.38,30300.0,19.9506,19.9801,19.9296,19.9338,30300.0
2009-05-21 13:55:00,47.36,47.49,47.35,47.46,49500.0,19.9254,19.9801,19.9212,19.9675,49500.0
2009-05-21 14:00:00,47.46,47.56,47.41,47.41,67800.0,19.9675,20.0095,19.9464,19.9464,67800.0
2009-05-21 14:05:00,47.42,47.46,47.28,47.31,40200.0,19.9506,19.9675,19.8917,19.9044,40200.0
2009-05-21 14:10:00,47.3,47.34,47.21,47.26,63100.0,19.9002,19.917,19.8623,19.8833,63100.0
2009-05-21 14:15:00,47.26,47.31,47.22,47.27,36000.0,19.8833,19.9044,19.8665,19.8875,36000.0
2009-05-21 14:20:00,47.28,47.31,47.21,47.26,45100.0,19.8917,19.9044,19.8623,19.8833,45100.0
2009-05-21 14:25:00,47.26,47.29,47.25,47.27,40000.0,19.8833,19.8959,19.8791,19.8875,40000.0
2009-05-21 14:30:00,47.26,47.3,47.2,47.3,34300.0,19.8833,19.9002,19.8581,19.9002,34300.0
2009-05-21 14:35:00,47.31,47.36,47.23,47.26,36000.0,19.9044,19.9254,19.8707,19.8833,36000.0
2009-05-21 14:40:00,47.26,47.27,47.18,47.21,47300.0,19.8833,19.8875,19.8497,19.8623,47300.0
2009-05-21 14:45:00,47.21,47.23,47.15,47.16,44300.0,19.8623,19.8707,19.837,19.8413,44300.0
2009-05-21 14:50:00,47.16,47.18,47.12,47.13,40100.0,19.8413,19.8497,19.8244,19.8286,40100.0
2009-05-21 14:55:00,47.12,47.24,47.11,47.23,62700.0,19.8244,19.8749,19.8202,19.8707,62700.0
2009-05-21 15:00:00,47.24,47.27,47.2,47.22,75700.0,19.8749,19.8875,19.8581,19.8665,75700.0
2009-05-21 15:05:00,47.22,47.23,47.07,47.08,75500.0,19.8665,19.8707,19.8034,19.8076,75500.0
2009-05-21 15:10:00,47.07,47.13,47.06,47.13,57000.0,19.8034,19.8286,19.7992,19.8286,57000.0
2009-05-21 15:15:00,47.14,47.18,47.1,47.17,66500.0,19.8328,19.8497,19.816,19.8455,66500.0
2009-05-21 15:20:00,47.17,47.18,47.11,47.17,59600.0,19.8455,19.8497,19.8202,19.8455,59600.0
2009-05-21 15:25:00,47.16,47.19,47.1,47.18,85400.0,19.8413,19.8539,19.816,19.8497,85400.0
2009-05-21 15:30:00,47.19,47.29,47.18,47.26,86400.0,19.8539,19.8959,19.8497,19.8833,86400.0
2009-05-21 15:35:00,47.25,47.28,47.21,47.21,71500.0,19.8791,19.8917,19.8623,19.8623,71500.0
2009-05-21 15:40:00,47.21,47.25,47.16,47.24,80600.0,19.8623,19.8791,19.8413,19.8749,80600.0
2009-05-21 15:45:00,47.25,47.35,47.25,47.31,106300.0,19.8791,19.9212,19.8791,19.9044,106300.0
2009-05-21 15:50:00,47.31,47.41,47.26,47.36,143200.0,19.9044,19.9464,19.8833,19.9254,143200.0
2009-05-21 15:55:00,47.36,47.45,47.36,47.41,104900.0,19.9254,19.9633,19.9254,19.9464,104900.0
2009-05-22 09:30:00,47.65,47.82,47.61,47.7,129700.0,20.0474,20.1189,20.0306,20.0684,129700.0
2009-05-22 09:35:00,47.69,47.69,47.53,47.54,111000.0,20.0642,20.0642,19.9969,20.0011,111000.0
2009-05-22 09:40:00,47.54,47.64,47.4,47.45,86000.0,20.0011,20.0432,19.9422,19.9633,86000.0
2009-05-22 09:45:00,47.43,47.5,47.34,47.47,76800.0,19.9548,19.9843,19.917,19.9717,76800.0
2009-05-22 09:50:00,47.48,47.49,47.32,47.47,74400.0,19.9759,19.9801,19.9086,19.9717,74400.0
2009-05-22 09:55:00,47.47,47.63,47.46,47.55,81000.0,19.9717,20.039,19.9675,20.0053,81000.0
2009-05-22 10:00:00,47.56,47.65,47.47,47.62,66700.0,20.0095,20.0474,19.9717,20.0348,66700.0
2009-05-22 10:05:00,47.62,47.67,47.55,47.56,69000.0,20.0348,20.0558,20.0053,20.0095,69000.0
2009-05-22 10:10:00,47.56,47.61,47.5,47.55,71900.0,20.0095,20.0306,19.9843,20.0053,71900.0
2009-05-22 10:15:00,47.54,47.75,47.48,47.73,65400.0,20.0011,20.0895,19.9759,20.0811,65400.0
2009-05-22 10:20:00,47.73,47.79,47.68,47.7,55800.0,20.0811,20.1063,20.06,20.0684,55800.0
2009-05-22 10:25:00,47.7,47.74,47.65,47.66,41100.0,20.0684,20.0853,20.0474,20.0516,41100.0
2009-05-22 10:30:00,47.65,47.65,47.51,47.55,58500.0,20.0474,20.0474,19.9885,20.0053,58500.0
2009-05-22 10:35:00,47.55,47.63,47.53,47.57,37600.0,20.0053,20.039,19.9969,20.0137,37600.0
2009-05-22 10:40:00,47.57,47.77,47.57,47.77,50300.0,20.0137,20.0979,20.0137,20.0979,50300.0
2009-05-22 10:45:00,47.77,47.79,47.7,47.71,41800.0,20.0979,20.1063,20.0684,20.0726,41800.0
2009-05-22 10:50:00,47.71,47.75,47.68,47.72,93600.0,20.0726,20.0895,20.06,20.0769,93600.0
2009-05-22 10:55:00,47.73,47.79,47.71,47.77,30900.0,20.0811,20.1063,20.0726,20.0979,30900.0
2009-05-22 11:00:00,47.77,47.82,47.74,47.77,46100.0,20.0979,20.1189,20.0853,20.0979,46100.0
2009-05-22 11:05:00,47.77,47.91,47.77,47.9,40900.0,20.0979,20.1568,20.0979,20.1526,40900.0
2009-05-22 11:10:00,47.88,47.92,47.85,47.91,43500.0,20.1442,20.161,20.1315,20.1568,43500.0
2009-05-22 11:15:00,47.92,47.98,47.9,47.94,96400.0,20.161,20.1862,20.1526,20.1694,96400.0
2009-05-22 11:20:00,47.95,47.98,47.89,47.9,43000.0,20.1736,20.1862,20.1484,20.1526,43000.0
2009-05-22 11:25:00,47.89,47.93,47.85,47.88,55500.0,20.1484,20.1652,20.1315,20.1442,55500.0
2009-05-22 11:30:00,47.88,47.9,47.83,47.84,62100.0,20.1442,20.1526,20.1231,20.1273,62100.0
2009-05-22 11:35:00,47.84,47.95,47.83,47.9,77900.0,20.1273,20.1736,20.1231,20.1526,77900.0
2009-05-22 11:40:00,47.88,47.95,47.88,47.93,29000.0,20.1442,20.1736,20.1442,20.1652,29000.0
2009-05-22 11:45:00,47.94,47.95,47.9,47.9,37700.0,20.1694,20.1736,20.1526,20.1526,37700.0
2009-05-22 11:50:00,47.9,47.9,47.73,47.76,28400.0,20.1526,20.1526,20.0811,20.0937,28400.0
2009-05-22 11:55:00,47.73,47.75,47.7,47.75,25600.0,20.0811,20.0895,20.0684,20.0895,25600.0
2009-05-22 12:00:00,47.75,47.88,47.75,47.85,23600.0,20.0895,20.1442,20.0895,20.1315,23600.0
2009-05-22 12:05:00,47.85,47.88,47.82,47.88,17700.0,20.1315,20.1442,20.1189,20.1442,17700.0
2009-05-22 12:10:00,47.87,47.9,47.83,47.85,24700.0,20.14,20.1526,20.1231,20.1315,24700.0
2009-05-22 12:15:00,47.84,47.85,47.77,47.79,22100.0,20.1273,20.1315,20.0979,20.1063,22100.0
2009-05-22 12:20:00,47.79,47.82,47.76,47.78,18900.0,20.1063,20.1189,20.0937,20.1021,18900.0
2009-05-22 12:25:00,47.78,47.78,47.65,47.68,38600.0,20.1021,20.1021,20.0474,20.06,38600.0
2009-05-22 12:30:00,47.67,47.68,47.61,47.64,20500.0,20.0558,20.06,20.0306,20.0432,20500.0
2009-05-22 12:35:00,47.64,47.7,47.63,47.7,16900.0,20.0432,20.0684,20.039,20.0684,16900.0
2009-05-22 12:40:00,47.7,47.75,47.7,47.73,8200.0,20.0684,20.0895,20.0684,20.0811,8200.0
2009-05-22 12:45:00,47.73,47.75,47.65,47.67,26000.0,20.0811,20.0895,20.0474,20.0558,26000.0
2009-05-22 12:50:00,47.66,47.72,47.64,47.7,40400.0,20.0516,20.0769,20.0432,20.0684,40400.0
2009-05-22 12:55:00,47.7,47.74,47.66,47.72,29000.0,20.0684,20.0853,20.0516,20.0769,29000.0
2009-05-22 13:00:00,47.72,47.78,47.71,47.76,25600.0,20.0769,20.1021,20.0726,20.0937,25600.0
2009-05-22 13:05:00,47.76,47.77,47.72,47.74,39800.0,20.0937,20.0979,20.0769,20.0853,39800.0
2009-05-22 13:10:00,47.74,47.76,47.71,47.75,34300.0,20.0853,20.0937,20.0726,20.0895,34300.0
2009-05-22 13:15:00,47.74,47.76,47.72,47.75,18500.0,20.0853,20.0937,20.0769,20.0895,18500.0
2009-05-22 13:20:00,47.77,47.8,47.76,47.78,49100.0,20.0979,20.1105,20.0937,20.1021,49100.0
2009-05-22 13:25:00,47.78,47.81,47.75,47.75,27800.0,20.1021,20.1147,20.0895,20.0895,27800.0
2009-05-22 13:30:00,47.75,47.75,47.58,47.6,36400.0,20.0895,20.0895,20.018,20.0264,36400.0
2009-05-22 13:35:00,47.59,47.62,47.58,47.62,30100.0,20.0222,20.0348,20.018,20.0348,30100.0
2009-05-22 13:40:00,47.61,47.63,47.57,47.63,33500.0,20.0306,20.039,20.0137,20.039,33500.0
2009-05-22 13:45:00,47.63,47.7,47.63,47.66,23900.0,20.039,20.0684,20.039,20.0516,23900.0
2009-05-22 13:50:00,47.66,47.69,47.63,47.63,17700.0,20.0516,20.0642,20.039,20.039,17700.0
2009-05-22 13:55:00,47.64,47.68,47.59,47.68,20000.0,20.0432,20.06,20.0222,20.06,20000.0
2009-05-22 14:00:00,47.7,47.72,47.66,47.66,13800.0,20.0684,20.0769,20.0516,20.0516,13800.0
2009-05-22 14:05:00,47.65,47.67,47.58,47.62,43800.0,20.0474,20.0558,20.018,20.0348,43800.0
2009-05-22 14:10:00,47.62,47.65,47.59,47.6,32500.0,20.0348,20.0474,20.0222,20.0264,32500.0
2009-05-22 14:15:00,47.6,47.67,47.58,47.67,20800.0,20.0264,20.0558,20.018,20.0558,20800.0
2009-05-22 14:20:00,47.67,47.69,47.64,47.67,22800.0,20.0558,20.0642,20.0432,20.0558,22800.0
2009-05-22 14:25:00,47.66,47.72,47.66,47.7,11700.0,20.0516,20.0769,20.0516,20.0684,11700.0
2009-05-22 14:30:00,47.7,47.72,47.66,47.68,23000.0,20.0684,20.0769,20.0516,20.06,23000.0
2009-05-22 14:35:00,47.7,47.86,47.7,47.85,252800.0,20.0684,20.1358,20.0684,20.1315,252800.0
2009-05-22 14:40:00,47.84,47.9,47.84,47.87,88000.0,20.1273,20.1526,20.1273,20.14,88000.0
2009-05-22 14:45:00,47.87,47.89,47.85,47.87,37000.0,20.14,20.1484,20.1315,20.14,37000.0
2009-05-22 14:50:00,47.86,47.87,47.82,47.86,53000.0,20.1358,20.14,20.1189,20.1358,53000.0
2009-05-22 14:55:00,47.87,47.92,47.86,47.91,49200.0,20.14,20.161,20.1358,20.1568,49200.0
2009-05-22 15:00:00,47.91,47.92,47.88,47.9,29800.0,20.1568,20.161,20.1442,20.1526,29800.0
2009-05-22 15:05:00,47.89,47.91,47.85,47.88,32900.0,20.1484,20.1568,20.1315,20.1442,32900.0
2009-05-22 15:10:00,47.87,47.93,47.87,47.9,30500.0,20.14,20.1652,20.14,20.1526,30500.0
2009-05-22 15:15:00,47.9,47.9,47.76,47.77,42600.0,20.1526,20.1526,20.0937,20.0979,42600.0
2009-05-22 15:20:00,47.77,47.77,47.71,47.72,65300.0,20.0979,20.0979,20.0726,20.0769,65300.0
2009-05-22 15:25:00,47.71,47.77,47.64,47.66,92200.0,20.0726,20.0979,20.0432,20.0516,92200.0
2009-05-22 15:30:00,47.66,47.67,47.63,47.65,53900.0,20.0516,20.0558,20.039,20.0474,53900.0
2009-05-22 15:35:00,47.65,47.78,47.65,47.73,37800.0,20.0474,20.1021,20.0474,20.0811,37800.0
2009-05-22 15:40:00,47.72,47.76,47.66,47.66,56600.0,20.0769,20.0937,20.0516,20.0516,56600.0
2009-05-22 15:45:00,47.66,47.67,47.57,47.67,90000.0,20.0516,20.0558,20.0137,20.0558,90000.0
2009-05-22 15:50:00,47.67,47.67,47.6,47.6,96800.0,20.0558,20.0558,20.0264,20.0264,96800.0
2009-05-22 15:55:00,47.61,47.61,47.53,47.59,109200.0,20.0306,20.0306,19.9969,20.0222,109200.0
2009-05-26 09:30:00,47.27,47.49,47.26,47.47,238300.0,19.8875,19.9801,19.8833,19.9717,238300.0
2009-05-26 09:35:00,47.46,47.5,47.31,47.32,161100.0,19.9675,19.9843,19.9044,19.9086,161100.0
2009-05-26 09:40:00,47.33,47.47,47.3,47.44,100200.0,19.9128,19.9717,19.9002,19.9591,100200.0
2009-05-26 09:45:00,47.44,47.5,47.38,47.45,90500.0,19.9591,19.9843,19.9338,19.9633,90500.0
2009-05-26 09:50:00,47.44,47.56,47.38,47.45,67300.0,19.9591,20.0095,19.9338,19.9633,67300.0
2009-05-26 09:55:00,47.43,47.66,47.43,47.64,123200.0,19.9548,20.0516,19.9548,20.0432,123200.0
2009-05-26 10:00:00,47.65,48.15,47.64,48.14,323000.0,20.0474,20.2578,20.0432,20.2536,323000.0
2009-05-26 10:05:00,48.13,48.31,48.13,48.25,228900.0,20.2494,20.3251,20.2494,20.2998,228900.0
2009-05-26 10:10:00,48.24,48.45,48.21,48.31,224800.0,20.2956,20.384,20.283,20.3251,224800.0
2009-05-26 10:15:00,48.31,48.44,48.28,48.41,211000.0,20.3251,20.3798,20.3125,20.3672,211000.0
2009-05-26 10:20:00,48.42,48.42,48.25,48.3,140800.0,20.3714,20.3714,20.2998,20.3209,140800.0
2009-05-26 10:25:00,48.31,48.34,48.23,48.31,103800.0,20.3251,20.3377,20.2914,20.3251,103800.0
2009-05-26 10:30:00,48.31,48.4,48.3,48.37,123600.0,20.3251,20.3629,20.3209,20.3503,123600.0
2009-05-26 10:35:00,48.39,48.56,48.39,48.45,121100.0,20.3587,20.4303,20.3587,20.384,121100.0
2009-05-26 10:40:00,48.46,48.59,48.45,48.5,104200.0,20.3882,20.4429,20.384,20.405,104200.0
2009-05-26 10:45:00,48.48,48.59,48.48,48.52,75300.0,20.3966,20.4429,20.3966,20.4134,75300.0
2009-05-26 10:50:00,48.48,48.63,48.48,48.63,43000.0,20.3966,20.4597,20.3966,20.4597,43000.0
2009-05-26 10:55:00,48.63,48.66,48.54,48.56,74800.0,20.4597,20.4723,20.4218,20.4303,74800.0
2009-05-26 11:00:00,48.54,48.59,48.44,48.46,91300.0,20.4218,20.4429,20.3798,20.3882,91300.0
2009-05-26 11:05:00,48.46,48.53,48.38,48.38,60300.0,20.3882,20.4176,20.3545,20.3545,60300.0
2009-05-26 11:10:00,48.39,48.43,48.36,48.42,77600.0,20.3587,20.3756,20.3461,20.3714,77600.0
2009-05-26 11:15:00,48.41,48.43,48.31,48.43,62800.0,20.3672,20.3756,20.3251,20.3756,62800.0
2009-05-26 11:20:00,48.43,48.5,48.39,48.5,52600.0,20.3756,20.405,20.3587,20.405,52600.0
2009-05-26 11:25:00,48.51,48.52,48.42,48.48,56200.0,20.4092,20.4134,20.3714,20.3966,56200.0
2009-05-26 11:30:00,48.48,48.54,48.48,48.5,77300.0,20.3966,20.4218,20.3966,20.405,77300.0
2009-05-26 11:35:00,48.5,48.52,48.41,48.52,55300.0,20.405,20.4134,20.3672,20.4134,55300.0
2009-05-26 11:40:00,48.51,48.62,48.51,48.6,50900.0,20.4092,20.4555,20.4092,20.4471,50900.0
2009-05-26 11:45:00,48.61,48.63,48.56,48.6,62600.0,20.4513,20.4597,20.4303,20.4471,62600.0
2009-05-26 11:50:00,48.58,48.6,48.55,48.55,21700.0,20.4387,20.4471,20.4261,20.4261,21700.0
2009-05-26 11:55:00,48.55,48.58,48.48,48.5,35600.0,20.4261,20.4387,20.3966,20.405,35600.0
2009-05-26 12:00:00,48.49,48.49,48.41,48.42,40500.0,20.4008,20.4008,20.3672,20.3714,40500.0
2009-05-26 12:05:00,48.42,48.43,48.33,48.33,36300.0,20.3714,20.3756,20.3335,20.3335,36300.0
2009-05-26 12:10:00,48.34,48.43,48.34,48.42,29500.0,20.3377,20.3756,20.3377,20.3714,29500.0
2009-05-26 12:15:00,48.42,48.42,48.34,48.34,55400.0,20.3714,20.3714,20.3377,20.3377,55400.0
2009-05-26 12:20:00,48.34,48.41,48.31,48.37,47900.0,20.3377,20.3672,20.3251,20.3503,47900.0
2009-05-26 12:25:00,48.37,48.46,48.37,48.43,57900.0,20.3503,20.3882,20.3503,20.3756,57900.0
2009-05-26 12:30:00,48.42,48.42,48.34,48.36,38900.0,20.3714,20.3714,20.3377,20.3461,38900.0
2009-05-26 12:35:00,48.36,48.37,48.33,48.34,39200.0,20.3461,20.3503,20.3335,20.3377,39200.0
2009-05-26 12:40:00,48.34,48.38,48.32,48.33,20800.0,20.3377,20.3545,20.3293,20.3335,20800.0
2009-05-26 12:45:00,48.33,48.44,48.3,48.44,40300.0,20.3335,20.3798,20.3209,20.3798,40300.0
2009-05-26 12:50:00,48.44,48.53,48.42,48.5,39900.0,20.3798,20.4176,20.3714,20.405,39900.0
2009-05-26 12:55:00,48.5,48.5,48.47,48.47,29400.0,20.405,20.405,20.3924,20.3924,29400.0
2009-05-26 13:00:00,48.47,48.49,48.43,48.47,33000.0,20.3924,20.4008,20.3756,20.3924,33000.0
2009-05-26 13:05:00,48.47,48.54,48.47,48.48,35100.0,20.3924,20.4218,20.3924,20.3966,35100.0
2009-05-26 13:10:00,48.48,48.49,48.43,48.44,21700.0,20.3966,20.4008,20.3756,20.3798,21700.0
2009-05-26 13:15:00,48.45,48.46,48.41,48.44,22100.0,20.384,20.3882,20.3672,20.3798,22100.0
2009-05-26 13:20:00,48.43,48.45,48.41,48.44,16600.0,20.3756,20.384,20.3672,20.3798,16600.0
2009-05-26 13:25:00,48.44,48.46,48.4,48.43,43100.0,20.3798,20.3882,20.3629,20.3756,43100.0
2009-05-26 13:30:00,48.43,48.49,48.42,48.43,37800.0,20.3756,20.4008,20.3714,20.3756,37800.0
2009-05-26 13:35:00,48.43,48.47,48.42,48.47,22000.0,20.3756,20.3924,20.3714,20.3924,22000.0
2009-05-26 13:40:00,48.47,48.5,48.44,48.49,24200.0,20.3924,20.405,20.3798,20.4008,24200.0
2009-05-26 13:45:00,48.49,48.54,48.48,48.5,27900.0,20.4008,20.4218,20.3966,20.405,27900.0
2009-05-26 13:50:00,48.51,48.54,48.49,48.52,23700.0,20.4092,20.4218,20.4008,20.4134,23700.0
2009-05-26 13:55:00,48.52,48.55,48.52,48.53,22100.0,20.4134,20.4261,20.4134,20.4176,22100.0
2009-05-26 14:00:00,48.54,48.62,48.53,48.6,51300.0,20.4218,20.4555,20.4176,20.4471,51300.0
2009-05-26 14:05:00,48.61,48.63,48.57,48.61,42200.0,20.4513,20.4597,20.4345,20.4513,42200.0
2009-05-26 14:10:00,48.61,48.62,48.55,48.62,39100.0,20.4513,20.4555,20.4261,20.4555,39100.0
2009-05-26 14:15:00,48.62,48.65,48.6,48.62,37900.0,20.4555,20.4681,20.4471,20.4555,37900.0
2009-05-26 14:20:00,48.63,48.65,48.56,48.65,47800.0,20.4597,20.4681,20.4303,20.4681,47800.0
2009-05-26 14:25:00,48.63,48.66,48.61,48.64,37200.0,20.4597,20.4723,20.4513,20.4639,37200.0
2009-05-26 14:30:00,48.65,48.68,48.62,48.67,41600.0,20.4681,20.4807,20.4555,20.4765,41600.0
2009-05-26 14:35:00,48.67,48.75,48.64,48.7,58900.0,20.4765,20.5102,20.4639,20.4892,58900.0
2009-05-26 14:40:00,48.71,48.75,48.7,48.71,41600.0,20.4934,20.5102,20.4892,20.4934,41600.0
2009-05-26 14:45:00,48.7,48.74,48.65,48.65,46600.0,20.4892,20.506,20.4681,20.4681,46600.0
2009-05-26 14:50:00,48.64,48.64,48.57,48.57,35300.0,20.4639,20.4639,20.4345,20.4345,35300.0
2009-05-26 14:55:00,48.57,48.58,48.53,48.53,36500.0,20.4345,20.4387,20.4176,20.4176,36500.0
2009-05-26 15:00:00,48.54,48.61,48.53,48.58,44100.0,20.4218,20.4513,20.4176,20.4387,44100.0
2009-05-26 15:05:00,48.59,48.61,48.53,48.6,54100.0,20.4429,20.4513,20.4176,20.4471,54100.0
2009-05-26 15:10:00,48.62,48.69,48.62,48.67,88500.0,20.4555,20.485,20.4555,20.4765,88500.0
2009-05-26 15:15:00,48.66,48.66,48.47,48.53,91500.0,20.4723,20.4723,20.3924,20.4176,91500.0
2009-05-26 15:20:00,48.54,48.55,48.47,48.48,81000.0,20.4218,20.4261,20.3924,20.3966,81000.0
2009-05-26 15:25:00,48.48,48.55,48.48,48.52,44000.0,20.3966,20.4261,20.3966,20.4134,44000.0
2009-05-26 15:30:00,48.51,48.62,48.49,48.59,60500.0,20.4092,20.4555,20.4008,20.4429,60500.0
2009-05-26 15:35:00,48.6,48.62,48.53,48.61,84000.0,20.4471,20.4555,20.4176,20.4513,84000.0
2009-05-26 15:40:00,48.61,48.62,48.49,48.51,79900.0,20.4513,20.4555,20.4008,20.4092,79900.0
2009-05-26 15:45:00,48.51,48.51,48.34,48.41,129100.0,20.4092,20.4092,20.3377,20.3672,129100.0
2009-05-26 15:50:00,48.42,48.51,48.37,48.51,137300.0,20.3714,20.4092,20.3503,20.4092,137300.0
2009-05-26 15:55:00,48.51,48.57,48.47,48.56,159100.0,20.4092,20.4345,20.3924,20.4303,159100.0
2009-05-27 09:30:00,48.74,48.83,48.7,48.72,180500.0,20.506,20.5439,20.4892,20.4976,180500.0
2009-05-27 09:35:00,48.72,48.85,48.65,48.79,102300.0,20.4976,20.5523,20.4681,20.527,102300.0
2009-05-27 09:40:00,48.8,48.83,48.66,48.75,61500.0,20.5312,20.5439,20.4723,20.5102,61500.0
2009-05-27 09:45:00,48.74,48.93,48.68,48.93,82400.0,20.506,20.5859,20.4807,20.5859,82400.0
2009-05-27 09:50:00,48.92,49.0,48.9,48.97,64100.0,20.5817,20.6154,20.5733,20.6028,64100.0
2009-05-27 09:55:00,48.97,49.0,48.93,48.98,71600.0,20.6028,20.6154,20.5859,20.607,71600.0
2009-05-27 10:00:00,48.98,49.07,48.65,48.66,160600.0,20.607,20.6448,20.4681,20.4723,160600.0
2009-05-27 10:05:00,48.65,48.68,48.43,48.43,155800.0,20.4681,20.4807,20.3756,20.3756,155800.0
2009-05-27 10:10:00,48.45,48.65,48.44,48.55,83700.0,20.384,20.4681,20.3798,20.4261,83700.0
2009-05-27 10:15:00,48.55,48.55,48.42,48.47,84100.0,20.4261,20.4261,20.3714,20.3924,84100.0
2009-05-27 10:20:00,48.49,48.68,48.48,48.67,74100.0,20.4008,20.4807,20.3966,20.4765,74100.0
2009-05-27 10:25:00,48.68,48.72,48.61,48.67,88600.0,20.4807,20.4976,20.4513,20.4765,88600.0
2009-05-27 10:30:00,48.67,48.7,48.5,48.57,58500.0,20.4765,20.4892,20.405,20.4345,58500.0
2009-05-27 10:35:00,48.56,48.67,48.51,48.65,52000.0,20.4303,20.4765,20.4092,20.4681,52000.0
2009-05-27 10:40:00,48.65,48.7,48.4,48.43,93200.0,20.4681,20.4892,20.3629,20.3756,93200.0
2009-05-27 10:45:00,48.44,48.57,48.42,48.55,68400.0,20.3798,20.4345,20.3714,20.4261,68400.0
2009-05-27 10:50:00,48.56,48.59,48.47,48.5,64800.0,20.4303,20.4429,20.3924,20.405,64800.0
2009-05-27 10:55:00,48.49,48.67,48.47,48.67,69500.0,20.4008,20.4765,20.3924,20.4765,69500.0
2009-05-27 11:00:00,48.67,48.69,48.51,48.52,68500.0,20.4765,20.485,20.4092,20.4134,68500.0
2009-05-27 11:05:00,48.51,48.64,48.48,48.64,68100.0,20.4092,20.4639,20.3966,20.4639,68100.0
2009-05-27 11:10:00,48.64,48.72,48.62,48.71,71100.0,20.4639,20.4976,20.4555,20.4934,71100.0
2009-05-27 11:15:00,48.69,48.74,48.63,48.71,39900.0,20.485,20.506,20.4597,20.4934,39900.0
2009-05-27 11:20:00,48.7,48.77,48.66,48.71,70600.0,20.4892,20.5186,20.4723,20.4934,70600.0
2009-05-27 11:25:00,48.69,48.83,48.68,48.77,74300.0,20.485,20.5439,20.4807,20.5186,74300.0
2009-05-27 11:30:00,48.77,48.85,48.67,48.8,84400.0,20.5186,20.5523,20.4765,20.5312,84400.0
2009-05-27 11:35:00,48.8,48.81,48.71,48.71,68700.0,20.5312,20.5354,20.4934,20.4934,68700.0
2009-05-27 11:40:00,48.73,48.73,48.64,48.66,51900.0,20.5018,20.5018,20.4639,20.4723,51900.0
2009-05-27 11:45:00,48.67,48.69,48.6,48.63,36800.0,20.4765,20.485,20.4471,20.4597,36800.0
2009-05-27 11:50:00,48.63,48.72,48.62,48.63,27400.0,20.4597,20.4976,20.4555,20.4597,27400.0
2009-05-27 11:55:00,48.65,48.67,48.62,48.66,21200.0,20.4681,20.4765,20.4555,20.4723,21200.0
2009-05-27 12:00:00,48.67,48.79,48.67,48.75,59400.0,20.4765,20.527,20.4765,20.5102,59400.0
2009-05-27 12:05:00,48.76,48.8,48.67,48.78,43500.0,20.5144,20.5312,20.4765,20.5228,43500.0
2009-05-27 12:10:00,48.78,48.78,48.69,48.77,28900.0,20.5228,20.5228,20.485,20.5186,28900.0
2009-05-27 12:15:00,48.77,48.82,48.73,48.75,43200.0,20.5186,20.5397,20.5018,20.5102,43200.0
2009-05-27 12:20:00,48.76,48.83,48.72,48.83,40700.0,20.5144,20.5439,20.4976,20.5439,40700.0
2009-05-27 12:25:00,48.82,48.82,48.76,48.8,24700.0,20.5397,20.5397,20.5144,20.5312,24700.0
2009-05-27 12:30:00,48.79,48.84,48.78,48.81,39100.0,20.527,20.5481,20.5228,20.5354,39100.0
2009-05-27 12:35:00,48.81,48.83,48.73,48.75,36900.0,20.5354,20.5439,20.5018,20.5102,36900.0
2009-05-27 12:40:00,48.76,48.76,48.69,48.71,23800.0,20.5144,20.5144,20.485,20.4934,23800.0
2009-05-27 12:45:00,48.71,48.74,48.66,48.74,23200.0,20.4934,20.506,20.4723,20.506,23200.0
2009-05-27 12:50:00,48.74,48.76,48.68,48.68,13100.0,20.506,20.5144,20.4807,20.4807,13100.0
2009-05-27 12:55:00,48.68,48.68,48.61,48.65,22600.0,20.4807,20.4807,20.4513,20.4681,22600.0
2009-05-27 13:00:00,48.65,48.73,48.64,48.71,36800.0,20.4681,20.5018,20.4639,20.4934,36800.0
2009-05-27 13:05:00,48.7,48.7,48.66,48.67,24800.0,20.4892,20.4892,20.4723,20.4765,24800.0
2009-05-27 13:10:00,48.67,48.7,48.64,48.67,13500.0,20.4765,20.4892,20.4639,20.4765,13500.0
2009-05-27 13:15:00,48.68,48.73,48.67,48.7,11200.0,20.4807,20.5018,20.4765,20.4892,11200.0
2009-05-27 13:20:00,48.68,48.7,48.64,48.65,30900.0,20.4807,20.4892,20.4639,20.4681,30900.0
2009-05-27 13:25:00,48.64,48.65,48.6,48.65,37700.0,20.4639,20.4681,20.4471,20.4681,37700.0
2009-05-27 13:30:00,48.65,48.65,48.56,48.56,62300.0,20.4681,20.4681,20.4303,20.4303,62300.0
2009-05-27 13:35:00,48.56,48.58,48.5,48.51,104400.0,20.4303,20.4387,20.405,20.4092,104400.0
2009-05-27 13:40:00,48.5,48.53,48.48,48.53,33900.0,20.405,20.4176,20.3966,20.4176,33900.0
2009-05-27 13:45:00,48.51,48.55,48.43,48.43,44400.0,20.4092,20.4261,20.3756,20.3756,44400.0
2009-05-27 13:50:00,48.42,48.43,48.28,48.34,110900.0,20.3714,20.3756,20.3125,20.3377,110900.0
2009-05-27 13:55:00,48.35,48.45,48.32,48.41,45300.0,20.3419,20.384,20.3293,20.3672,45300.0
2009-05-27 14:00:00,48.4,48.44,48.37,48.38,70100.0,20.3629,20.3798,20.3503,20.3545,70100.0
2009-05-27 14:05:00,48.39,48.39,48.3,48.33,105700.0,20.3587,20.3587,20.3209,20.3335,105700.0
2009-05-27 14:10:00,48.33,48.42,48.33,48.37,65300.0,20.3335,20.3714,20.3335,20.3503,65300.0
2009-05-27 14:15:00,48.37,48.37,48.3,48.34,69000.0,20.3503,20.3503,20.3209,20.3377,69000.0
2009-05-27 14:20:00,48.33,48.35,48.25,48.28,86600.0,20.3335,20.3419,20.2998,20.3125,86600.0
2009-05-27 14:25:00,48.28,48.31,48.26,48.3,73400.0,20.3125,20.3251,20.304,20.3209,73400.0
2009-05-27 14:30:00,48.29,48.3,48.24,48.27,90500.0,20.3167,20.3209,20.2956,20.3083,90500.0
2009-05-27 14:35:00,48.28,48.36,48.27,48.36,42700.0,20.3125,20.3461,20.3083,20.3461,42700.0
2009-05-27 14:40:00,48.36,48.45,48.36,48.36,45000.0,20.3461,20.384,20.3461,20.3461,45000.0
2009-05-27 14:45:00,48.36,48.47,48.33,48.41,50800.0,20.3461,20.3924,20.3335,20.3672,50800.0
2009-05-27 14:50:00,48.4,48.42,48.33,48.34,35300.0,20.3629,20.3714,20.3335,20.3377,35300.0
2009-05-27 14:55:00,48.34,48.38,48.23,48.23,51800.0,20.3377,20.3545,20.2914,20.2914,51800.0
2009-05-27 15:00:00,48.24,48.35,48.23,48.33,60200.0,20.2956,20.3419,20.2914,20.3335,60200.0
2009-05-27 15:05:00,48.34,48.43,48.33,48.36,66300.0,20.3377,20.3756,20.3335,20.3461,66300.0
2009-05-27 15:10:00,48.34,48.36,48.27,48.35,93800.0,20.3377,20.3461,20.3083,20.3419,93800.0
2009-05-27 15:15:00,48.34,48.37,48.29,48.29,50100.0,20.3377,20.3503,20.3167,20.3167,50100.0
2009-05-27 15:20:00,48.29,48.29,48.11,48.11,76100.0,20.3167,20.3167,20.2409,20.2409,76100.0
2009-05-27 15:25:00,48.11,48.11,48.0,48.02,154700.0,20.2409,20.2409,20.1947,20.2031,154700.0
2009-05-27 15:30:00,48.01,48.11,48.0,48.06,77600.0,20.1989,20.2409,20.1947,20.2199,77600.0
2009-05-27 15:35:00,48.06,48.06,47.95,47.95,95600.0,20.2199,20.2199,20.1736,20.1736,95600.0
2009-05-27 15:40:00,47.96,48.09,47.96,48.01,71100.0,20.1778,20.2325,20.1778,20.1989,71100.0
2009-05-27 15:45:00,48.02,48.19,48.02,48.13,73500.0,20.2031,20.2746,20.2031,20.2494,73500.0
2009-05-27 15:50:00,48.13,48.17,47.98,48.08,99500.0,20.2494,20.2662,20.1862,20.2283,99500.0
2009-05-27 15:55:00,48.07,48.15,48.0,48.06,169900.0,20.2241,20.2578,20.1947,20.2199,169900.0
2009-05-28 09:30:00,48.87,49.0,48.79,48.83,181800.0,20.5607,20.6154,20.527,20.5439,181800.0
2009-05-28 09:35:00,48.83,48.9,48.73,48.87,115600.0,20.5439,20.5733,20.5018,20.5607,115600.0
2009-05-28 09:40:00,48.9,49.0,48.77,48.77,107500.0,20.5733,20.6154,20.5186,20.5186,107500.0
2009-05-28 09:45:00,48.79,48.88,48.77,48.82,87300.0,20.527,20.5649,20.5186,20.5397,87300.0
2009-05-28 09:50:00,48.83,48.93,48.8,48.87,67700.0,20.5439,20.5859,20.5312,20.5607,67700.0
2009-05-28 09:55:00,48.87,48.92,48.75,48.86,50500.0,20.5607,20.5817,20.5102,20.5565,50500.0
2009-05-28 10:00:00,48.86,48.86,48.49,48.49,152300.0,20.5565,20.5565,20.4008,20.4008,152300.0
2009-05-28 10:05:00,48.48,48.49,48.32,48.35,90100.0,20.3966,20.4008,20.3293,20.3419,90100.0
2009-05-28 10:10:00,48.36,48.36,48.15,48.24,138900.0,20.3461,20.3461,20.2578,20.2956,138900.0
2009-05-28 10:15:00,48.22,48.27,48.1,48.2,82600.0,20.2872,20.3083,20.2367,20.2788,82600.0
2009-05-28 10:20:00,48.19,48.25,48.12,48.15,92700.0,20.2746,20.2998,20.2451,20.2578,92700.0
2009-05-28 10:25:00,48.15,48.17,48.04,48.12,73700.0,20.2578,20.2662,20.2115,20.2451,73700.0
2009-05-28 10:30:00,48.13,48.25,48.1,48.2,85300.0,20.2494,20.2998,20.2367,20.2788,85300.0
2009-05-28 10:35:00,48.23,48.35,48.2,48.27,42200.0,20.2914,20.3419,20.2788,20.3083,42200.0
2009-05-28 10:40:00,48.26,48.45,48.23,48.45,47800.0,20.304,20.384,20.2914,20.384,47800.0
2009-05-28 10:45:00,48.46,48.46,48.34,48.39,40000.0,20.3882,20.3882,20.3377,20.3587,40000.0
2009-05-28 10:50:00,48.39,48.43,48.31,48.4,71500.0,20.3587,20.3756,20.3251,20.3629,71500.0
2009-05-28 10:55:00,48.41,48.62,48.38,48.62,78300.0,20.3672,20.4555,20.3545,20.4555,78300.0
2009-05-28 11:00:00,48.64,48.75,48.57,48.75,241900.0,20.4639,20.5102,20.4345,20.5102,241900.0
2009-05-28 11:05:00,48.75,48.94,48.75,48.93,108400.0,20.5102,20.5901,20.5102,20.5859,108400.0
2009-05-28 11:10:00,48.93,48.94,48.84,48.92,119000.0,20.5859,20.5901,20.5481,20.5817,119000.0
2009-05-28 11:15:00,48.91,49.03,48.89,48.97,49800.0,20.5775,20.628,20.5691,20.6028,49800.0
2009-05-28 11:20:00,48.97,49.01,48.92,48.97,51800.0,20.6028,20.6196,20.5817,20.6028,51800.0
2009-05-28 11:25:00,48.97,49.01,48.94,48.96,51600.0,20.6028,20.6196,20.5901,20.5986,51600.0
2009-05-28 11:30:00,48.96,48.99,48.92,48.92,59700.0,20.5986,20.6112,20.5817,20.5817,59700.0
2009-05-28 11:35:00,48.93,49.02,48.9,48.94,54000.0,20.5859,20.6238,20.5733,20.5901,54000.0
2009-05-28 11:40:00,48.93,48.93,48.82,48.85,42600.0,20.5859,20.5859,20.5397,20.5523,42600.0
2009-05-28 11:45:00,48.85,49.07,48.84,49.06,68900.0,20.5523,20.6448,20.5481,20.6406,68900.0
2009-05-28 11:50:00,49.06,49.07,48.98,48.99,33500.0,20.6406,20.6448,20.607,20.6112,33500.0
2009-05-28 11:55:00,48.99,49.03,48.96,48.97,33300.0,20.6112,20.628,20.5986,20.6028,33300.0
2009-05-28 12:00:00,48.98,49.05,48.93,48.94,22400.0,20.607,20.6364,20.5859,20.5901,22400.0
2009-05-28 12:05:00,48.94,48.99,48.89,48.9,44300.0,20.5901,20.6112,20.5691,20.5733,44300.0
2009-05-28 12:10:00,48.89,48.91,48.84,48.84,57800.0,20.5691,20.5775,20.5481,20.5481,57800.0
2009-05-28 12:15:00,48.84,48.88,48.75,48.76,45400.0,20.5481,20.5649,20.5102,20.5144,45400.0
2009-05-28 12:20:00,48.76,48.82,48.74,48.8,47700.0,20.5144,20.5397,20.506,20.5312,47700.0
2009-05-28 12:25:00,48.8,48.85,48.76,48.77,32700.0,20.5312,20.5523,20.5144,20.5186,32700.0
2009-05-28 12:30:00,48.76,48.76,48.66,48.69,60200.0,20.5144,20.5144,20.4723,20.485,60200.0
2009-05-28 12:35:00,48.7,48.72,48.65,48.72,29100.0,20.4892,20.4976,20.4681,20.4976,29100.0
2009-05-28 12:40:00,48.73,48.73,48.61,48.62,107800.0,20.5018,20.5018,20.4513,20.4555,107800.0
2009-05-28 12:45:00,48.61,48.62,48.48,48.52,88700.0,20.4513,20.4555,20.3966,20.4134,88700.0
2009-05-28 12:50:00,48.52,48.53,48.4,48.41,88600.0,20.4134,20.4176,20.3629,20.3672,88600.0
2009-05-28 12:55:00,48.4,48.42,48.37,48.42,50700.0,20.3629,20.3714,20.3503,20.3714,50700.0
2009-05-28 13:00:00,48.43,48.65,48.42,48.57,118800.0,20.3756,20.4681,20.3714,20.4345,118800.0
2009-05-28 13:05:00,48.57,48.62,48.55,48.56,154400.0,20.4345,20.4555,20.4261,20.4303,154400.0
2009-05-28 13:10:00,48.56,48.75,48.55,48.72,103200.0,20.4303,20.5102,20.4261,20.4976,103200.0
2009-05-28 13:15:00,48.73,48.95,48.73,48.92,108900.0,20.5018,20.5943,20.5018,20.5817,108900.0
2009-05-28 13:20:00,48.93,48.97,48.86,48.87,52500.0,20.5859,20.6028,20.5565,20.5607,52500.0
2009-05-28 13:25:00,48.88,48.92,48.8,48.84,48900.0,20.5649,20.5817,20.5312,20.5481,48900.0
2009-05-28 13:30:00,48.83,48.85,48.77,48.82,64400.0,20.5439,20.5523,20.5186,20.5397,64400.0
2009-05-28 13:35:00,48.81,48.89,48.81,48.83,40200.0,20.5354,20.5691,20.5354,20.5439,40200.0
2009-05-28 13:40:00,48.83,48.88,48.75,48.77,40000.0,20.5439,20.5649,20.5102,20.5186,40000.0
2009-05-28 13:45:00,48.78,48.84,48.76,48.78,48100.0,20.5228,20.5481,20.5144,20.5228,48100.0
2009-05-28 13:50:00,48.79,48.84,48.72,48.74,94000.0,20.527,20.5481,20.4976,20.506,94000.0
2009-05-28 13:55:00,48.75,48.8,48.63,48.8,46700.0,20.5102,20.5312,20.4597,20.5312,46700.0
2009-05-28 14:00:00,48.8,48.82,48.78,48.79,60700.0,20.5312,20.5397,20.5228,20.527,60700.0
2009-05-28 14:05:00,48.79,48.86,48.78,48.81,53500.0,20.527,20.5565,20.5228,20.5354,53500.0
2009-05-28 14:10:00,48.81,48.86,48.77,48.81,51300.0,20.5354,20.5565,20.5186,20.5354,51300.0
2009-05-28 14:15:00,48.81,48.83,48.76,48.82,65100.0,20.5354,20.5439,20.5144,20.5397,65100.0
2009-05-28 14:20:00,48.82,49.02,48.81,49.02,76200.0,20.5397,20.6238,20.5354,20.6238,76200.0
2009-05-28 14:25:00,49.02,49.04,49.0,49.01,43200.0,20.6238,20.6322,20.6154,20.6196,43200.0
2009-05-28 14:30:00,49.01,49.06,49.01,49.04,53000.0,20.6196,20.6406,20.6196,20.6322,53000.0
2009-05-28 14:35:00,49.04,49.09,49.04,49.07,69800.0,20.6322,20.6532,20.6322,20.6448,69800.0
2009-05-28 14:40:00,49.07,49.09,48.92,48.94,55000.0,20.6448,20.6532,20.5817,20.5901,55000.0
2009-05-28 14:45:00,48.94,48.98,48.89,48.97,43800.0,20.5901,20.607,20.5691,20.6028,43800.0
2009-05-28 14:50:00,48.98,49.05,48.97,49.0,49100.0,20.607,20.6364,20.6028,20.6154,49100.0
2009-05-28 14:55:00,49.0,49.03,48.93,49.0,42400.0,20.6154,20.628,20.5859,20.6154,42400.0
2009-05-28 15:00:00,49.0,49.05,48.98,49.04,47000.0,20.6154,20.6364,20.607,20.6322,47000.0
2009-05-28 15:05:00,49.04,49.05,48.94,48.94,40400.0,20.6322,20.6364,20.5901,20.5901,40400.0
2009-05-28 15:10:00,48.95,48.95,48.82,48.85,78200.0,20.5943,20.5943,20.5397,20.5523,78200.0
2009-05-28 15:15:00,48.85,48.92,48.85,48.89,51800.0,20.5523,20.5817,20.5523,20.5691,51800.0
2009-05-28 15:20:00,48.89,48.9,48.81,48.82,48700.0,20.5691,20.5733,20.5354,20.5397,48700.0
2009-05-28 15:25:00,48.82,48.9,48.76,48.89,63600.0,20.5397,20.5733,20.5144,20.5691,63600.0
2009-05-28 15:30:00,48.89,48.92,48.83,48.9,83100.0,20.5691,20.5817,20.5439,20.5733,83100.0
2009-05-28 15:35:00,48.91,48.91,48.8,48.9,75000.0,20.5775,20.5775,20.5312,20.5733,75000.0
2009-05-28 15:40:00,48.89,48.93,48.85,48.89,122800.0,20.5691,20.5859,20.5523,20.5691,122800.0
2009-05-28 15:45:00,48.88,48.89,48.82,48.85,119400.0,20.5649,20.5691,20.5397,20.5523,119400.0
2009-05-28 15:50:00,48.85,48.89,48.7,48.73,200100.0,20.5523,20.5691,20.4892,20.5018,200100.0
2009-05-28 15:55:00,48.72,48.82,48.71,48.82,206000.0,20.4976,20.5397,20.4934,20.5397,206000.0
2009-05-29 09:30:00,49.97,50.0,49.77,49.82,262200.0,21.0235,21.0361,20.9393,20.9604,262200.0
2009-05-29 09:35:00,49.8,50.0,49.71,49.93,239600.0,20.952,21.0361,20.9141,21.0067,239600.0
2009-05-29 09:40:00,49.93,50.06,49.81,49.88,298000.0,21.0067,21.0613,20.9562,20.9856,298000.0
2009-05-29 09:45:00,49.87,49.87,49.54,49.61,250700.0,20.9814,20.9814,20.8426,20.872,250700.0
2009-05-29 09:50:00,49.61,49.67,49.53,49.64,149300.0,20.872,20.8973,20.8384,20.8846,149300.0
2009-05-29 09:55:00,49.64,49.83,49.57,49.83,97200.0,20.8846,20.9646,20.8552,20.9646,97200.0
2009-05-29 10:00:00,49.84,49.9,49.76,49.78,94100.0,20.9688,20.994,20.9351,20.9435,94100.0
2009-05-29 10:05:00,49.79,49.98,49.78,49.94,117600.0,20.9478,21.0277,20.9435,21.0109,117600.0
2009-05-29 10:10:00,49.92,49.99,49.89,49.97,127400.0,21.0024,21.0319,20.9898,21.0235,127400.0
2009-05-29 10:15:00,49.98,50.13,49.97,50.11,112400.0,21.0277,21.0908,21.0235,21.0824,112400.0
2009-05-29 10:20:00,50.11,50.14,50.0,50.09,155800.0,21.0824,21.095,21.0361,21.074,155800.0
2009-05-29 10:25:00,50.12,50.15,50.11,50.14,83000.0,21.0866,21.0992,21.0824,21.095,83000.0
2009-05-29 10:30:00,50.13,50.2,50.01,50.01,125700.0,21.0908,21.1202,21.0403,21.0403,125700.0
2009-05-29 10:35:00,50.01,50.03,49.93,49.97,124100.0,21.0403,21.0487,21.0067,21.0235,124100.0
2009-05-29 10:40:00,49.97,50.06,49.93,49.95,114700.0,21.0235,21.0613,21.0067,21.0151,114700.0
2009-05-29 10:45:00,49.94,49.94,49.78,49.84,124500.0,21.0109,21.0109,20.9435,20.9688,124500.0
2009-05-29 10:50:00,49.84,49.92,49.78,49.92,91100.0,20.9688,21.0024,20.9435,21.0024,91100.0
2009-05-29 10:55:00,49.92,49.96,49.81,49.91,117400.0,21.0024,21.0193,20.9562,20.9982,117400.0
2009-05-29 11:00:00,49.89,49.94,49.84,49.92,154500.0,20.9898,21.0109,20.9688,21.0024,154500.0
2009-05-29 11:05:00,49.93,50.0,49.89,49.9,80500.0,21.0067,21.0361,20.9898,20.994,80500.0
2009-05-29 11:10:00,49.9,49.93,49.82,49.92,83900.0,20.994,21.0067,20.9604,21.0024,83900.0
2009-05-29 11:15:00,49.92,50.02,49.91,49.98,80600.0,21.0024,21.0445,20.9982,21.0277,80600.0
2009-05-29 11:20:00,49.98,49.99,49.92,49.98,113700.0,21.0277,21.0319,21.0024,21.0277,113700.0
2009-05-29 11:25:00,49.98,49.99,49.73,49.73,119200.0,21.0277,21.0319,20.9225,20.9225,119200.0
2009-05-29 11:30:00,49.74,49.8,49.7,49.74,97200.0,20.9267,20.952,20.9099,20.9267,97200.0
2009-05-29 11:35:00,49.74,49.74,49.61,49.63,63900.0,20.9267,20.9267,20.872,20.8804,63900.0
2009-05-29 11:40:00,49.65,49.71,49.61,49.67,88200.0,20.8888,20.9141,20.872,20.8973,88200.0
2009-05-29 11:45:00,49.67,49.67,49.61,49.65,37500.0,20.8973,20.8973,20.872,20.8888,37500.0
2009-05-29 11:50:00,49.66,49.67,49.51,49.53,59500.0,20.8931,20.8973,20.8299,20.8384,59500.0
2009-05-29 11:55:00,49.52,49.53,49.41,49.42,50400.0,20.8342,20.8384,20.7879,20.7921,50400.0
2009-05-29 12:00:00,49.43,49.56,49.41,49.56,33900.0,20.7963,20.851,20.7879,20.851,33900.0
2009-05-29 12:05:00,49.57,49.63,49.55,49.57,37900.0,20.8552,20.8804,20.8468,20.8552,37900.0
2009-05-29 12:10:00,49.58,49.68,49.56,49.64,40100.0,20.8594,20.9015,20.851,20.8846,40100.0
2009-05-29 12:15:00,49.63,49.68,49.59,49.64,51200.0,20.8804,20.9015,20.8636,20.8846,51200.0
2009-05-29 12:20:00,49.65,49.66,49.54,49.57,47100.0,20.8888,20.8931,20.8426,20.8552,47100.0
2009-05-29 12:25:00,49.57,49.61,49.57,49.57,55900.0,20.8552,20.872,20.8552,20.8552,55900.0
2009-05-29 12:30:00,49.57,49.57,49.52,49.53,25900.0,20.8552,20.8552,20.8342,20.8384,25900.0
2009-05-29 12:35:00,49.53,49.55,49.47,49.47,84200.0,20.8384,20.8468,20.8131,20.8131,84200.0
2009-05-29 12:40:00,49.48,49.48,49.44,49.46,44600.0,20.8173,20.8173,20.8005,20.8089,44600.0
2009-05-29 12:45:00,49.46,49.5,49.42,49.43,31500.0,20.8089,20.8257,20.7921,20.7963,31500.0
2009-05-29 12:50:00,49.43,49.5,49.42,49.42,36700.0,20.7963,20.8257,20.7921,20.7921,36700.0
2009-05-29 12:55:00,49.42,49.47,49.42,49.47,31700.0,20.7921,20.8131,20.7921,20.8131,31700.0
2009-05-29 13:00:00,49.47,49.54,49.45,49.51,49100.0,20.8131,20.8426,20.8047,20.8299,49100.0
2009-05-29 13:05:00,49.51,49.52,49.42,49.44,48200.0,20.8299,20.8342,20.7921,20.8005,48200.0
2009-05-29 13:10:00,49.44,49.45,49.4,49.41,42200.0,20.8005,20.8047,20.7837,20.7879,42200.0
2009-05-29 13:15:00,49.4,49.4,49.32,49.33,60700.0,20.7837,20.7837,20.75,20.7542,60700.0
2009-05-29 13:20:00,49.33,49.37,49.3,49.37,74200.0,20.7542,20.771,20.7416,20.771,74200.0
2009-05-29 13:25:00,49.36,49.37,49.33,49.34,88600.0,20.7668,20.771,20.7542,20.7584,88600.0
2009-05-29 13:30:00,49.35,49.43,49.34,49.37,47500.0,20.7626,20.7963,20.7584,20.771,47500.0
2009-05-29 13:35:00,49.37,49.38,49.33,49.35,54000.0,20.771,20.7753,20.7542,20.7626,54000.0
2009-05-29 13:40:00,49.35,49.37,49.33,49.36,61200.0,20.7626,20.771,20.7542,20.7668,61200.0
2009-05-29 13:45:00,49.36,49.38,49.34,49.36,60100.0,20.7668,20.7753,20.7584,20.7668,60100.0
2009-05-29 13:50:00,49.37,49.38,49.28,49.28,52200.0,20.771,20.7753,20.7332,20.7332,52200.0
2009-05-29 13:55:00,49.27,49.31,49.26,49.29,23100.0,20.729,20.7458,20.7248,20.7374,23100.0
2009-05-29 14:00:00,49.29,49.3,49.25,49.26,65000.0,20.7374,20.7416,20.7206,20.7248,65000.0
2009-05-29 14:05:00,49.29,49.3,49.27,49.27,34600.0,20.7374,20.7416,20.729,20.729,34600.0
2009-05-29 14:10:00,49.27,49.29,49.22,49.25,66300.0,20.729,20.7374,20.7079,20.7206,66300.0
2009-05-29 14:15:00,49.24,49.29,49.22,49.28,41700.0,20.7164,20.7374,20.7079,20.7332,41700.0
2009-05-29 14:20:00,49.27,49.28,49.16,49.16,59700.0,20.729,20.7332,20.6827,20.6827,59700.0
2009-05-29 14:25:00,49.17,49.2,49.12,49.18,64200.0,20.6869,20.6995,20.6659,20.6911,64200.0
2009-05-29 14:30:00,49.19,49.2,49.14,49.14,46000.0,20.6953,20.6995,20.6743,20.6743,46000.0
2009-05-29 14:35:00,49.12,49.13,49.1,49.1,30500.0,20.6659,20.6701,20.6575,20.6575,30500.0
2009-05-29 14:40:00,49.1,49.14,49.07,49.09,47300.0,20.6575,20.6743,20.6448,20.6532,47300.0
2009-05-29 14:45:00,49.08,49.09,49.05,49.06,28100.0,20.649,20.6532,20.6364,20.6406,28100.0
2009-05-29 14:50:00,49.06,49.07,48.95,49.01,69400.0,20.6406,20.6448,20.5943,20.6196,69400.0
2009-05-29 14:55:00,49.01,49.06,49.0,49.06,59800.0,20.6196,20.6406,20.6154,20.6406,59800.0
2009-05-29 15:00:00,49.07,49.08,49.02,49.03,42900.0,20.6448,20.649,20.6238,20.628,42900.0
2009-05-29 15:05:00,49.03,49.19,49.03,49.15,65700.0,20.628,20.6953,20.628,20.6785,65700.0
2009-05-29 15:10:00,49.16,49.19,49.1,49.11,57500.0,20.6827,20.6953,20.6575,20.6617,57500.0
2009-05-29 15:15:00,49.11,49.15,49.1,49.15,29300.0,20.6617,20.6785,20.6575,20.6785,29300.0
2009-05-29 15:20:00,49.15,49.18,49.04,49.07,42200.0,20.6785,20.6911,20.6322,20.6448,42200.0
2009-05-29 15:25:00,49.06,49.16,49.06,49.14,53600.0,20.6406,20.6827,20.6406,20.6743,53600.0
2009-05-29 15:30:00,49.14,49.16,49.06,49.07,53100.0,20.6743,20.6827,20.6406,20.6448,53100.0
2009-05-29 15:35:00,49.07,49.17,49.06,49.16,62000.0,20.6448,20.6869,20.6406,20.6827,62000.0
2009-05-29 15:40:00,49.15,49.23,49.14,49.21,168600.0,20.6785,20.7121,20.6743,20.7037,168600.0
2009-05-29 15:45:00,49.21,49.3,49.19,49.23,143000.0,20.7037,20.7416,20.6953,20.7121,143000.0
2009-05-29 15:50:00,49.22,49.37,49.22,49.24,137100.0,20.7079,20.771,20.7079,20.7164,137100.0
2009-05-29 15:55:00,49.24,49.49,49.23,49.48,254800.0,20.7164,20.8215,20.7121,20.8173,254800.0
2009-06-01 09:30:00,51.0,51.0,50.84,50.88,182900.0,21.4568,21.4568,21.3895,21.4063,182900.0
2009-06-01 09:35:00,50.87,50.91,50.79,50.84,134600.0,21.4021,21.419,21.3685,21.3895,134600.0
2009-06-01 09:40:00,50.85,50.99,50.8,50.99,213000.0,21.3937,21.4526,21.3727,21.4526,213000.0
2009-06-01 09:45:00,50.99,51.05,50.95,50.96,192300.0,21.4526,21.4779,21.4358,21.44,192300.0
2009-06-01 09:50:00,50.96,51.0,50.9,50.9,159400.0,21.44,21.4568,21.4148,21.4148,159400.0
2009-06-01 09:55:00,50.91,50.98,50.84,50.86,139800.0,21.419,21.4484,21.3895,21.3979,139800.0
2009-06-01 10:00:00,50.86,51.17,50.86,51.1,243100.0,21.3979,21.5283,21.3979,21.4989,243100.0
2009-06-01 10:05:00,51.1,51.18,51.06,51.11,201100.0,21.4989,21.5326,21.4821,21.5031,201100.0
2009-06-01 10:10:00,51.12,51.22,51.12,51.19,126600.0,21.5073,21.5494,21.5073,21.5368,126600.0
2009-06-01 10:15:00,51.19,51.36,51.19,51.34,159800.0,21.5368,21.6083,21.5368,21.5999,159800.0
2009-06-01 10:20:00,51.34,51.37,51.24,51.25,132700.0,21.5999,21.6125,21.5578,21.562,132700.0
2009-06-01 10:25:00,51.25,51.35,51.11,51.14,155100.0,21.562,21.6041,21.5031,21.5157,155100.0
2009-06-01 10:30:00,51.14,51.24,51.13,51.22,168200.0,21.5157,21.5578,21.5115,21.5494,168200.0
2009-06-01 10:35:00,51.21,51.44,51.2,51.43,129700.0,21.5452,21.6419,21.541,21.6377,129700.0
2009-06-01 10:40:00,51.44,51.45,51.33,51.38,173200.0,21.6419,21.6461,21.5957,21.6167,173200.0
2009-06-01 10:45:00,51.38,51.51,51.37,51.48,170600.0,21.6167,21.6714,21.6125,21.6588,170600.0
2009-06-01 10:50:00,51.49,51.51,51.41,51.5,185800.0,21.663,21.6714,21.6293,21.6672,185800.0
2009-06-01 10:55:00,51.5,51.62,51.5,51.54,148900.0,21.6672,21.7177,21.6672,21.684,148900.0
2009-06-01 11:00:00,51.54,51.62,51.51,51.57,107900.0,21.684,21.7177,21.6714,21.6966,107900.0
2009-06-01 11:05:00,51.57,51.63,51.56,51.61,124800.0,21.6966,21.7219,21.6924,21.7135,124800.0
2009-06-01 11:10:00,51.62,51.79,51.62,51.73,239900.0,21.7177,21.7892,21.7177,21.764,239900.0
2009-06-01 11:15:00,51.74,51.74,51.66,51.72,125200.0,21.7682,21.7682,21.7345,21.7597,125200.0
2009-06-01 11:20:00,51.72,51.8,51.71,51.72,126600.0,21.7597,21.7934,21.7555,21.7597,126600.0
2009-06-01 11:25:00,51.71,51.77,51.68,51.7,101200.0,21.7555,21.7808,21.7429,21.7513,101200.0
2009-06-01 11:30:00,51.71,51.79,51.64,51.78,131800.0,21.7555,21.7892,21.7261,21.785,131800.0
2009-06-01 11:35:00,51.78,51.79,51.6,51.61,116300.0,21.785,21.7892,21.7093,21.7135,116300.0
2009-06-01 11:40:00,51.6,51.69,51.6,51.66,71800.0,21.7093,21.7471,21.7093,21.7345,71800.0
2009-06-01 11:45:00,51.66,51.77,51.64,51.76,54000.0,21.7345,21.7808,21.7261,21.7766,54000.0
2009-06-01 11:50:00,51.75,51.75,51.63,51.68,57600.0,21.7724,21.7724,21.7219,21.7429,57600.0
2009-06-01 11:55:00,51.69,51.77,51.67,51.74,86600.0,21.7471,21.7808,21.7387,21.7682,86600.0
2009-06-01 12:00:00,51.73,51.75,51.63,51.66,61600.0,21.764,21.7724,21.7219,21.7345,61600.0
2009-06-01 12:05:00,51.65,51.69,51.63,51.65,62900.0,21.7303,21.7471,21.7219,21.7303,62900.0
2009-06-01 12:10:00,51.65,51.74,51.63,51.72,48300.0,21.7303,21.7682,21.7219,21.7597,48300.0
2009-06-01 12:15:00,51.71,51.72,51.65,51.69,35700.0,21.7555,21.7597,21.7303,21.7471,35700.0
2009-06-01 12:20:00,51.69,51.72,51.65,51.68,42200.0,21.7471,21.7597,21.7303,21.7429,42200.0
2009-06-01 12:25:00,51.67,51.75,51.65,51.72,71900.0,21.7387,21.7724,21.7303,21.7597,71900.0
2009-06-01 12:30:00,51.72,51.75,51.69,51.71,44100.0,21.7597,21.7724,21.7471,21.7555,44100.0
2009-06-01 12:35:00,51.7,51.74,51.7,51.7,49400.0,21.7513,21.7682,21.7513,21.7513,49400.0
2009-06-01 12:40:00,51.7,51.74,51.69,51.73,65000.0,21.7513,21.7682,21.7471,21.764,65000.0
2009-06-01 12:45:00,51.73,51.84,51.73,51.83,63600.0,21.764,21.8102,21.764,21.806,63600.0
2009-06-01 12:50:00,51.83,51.84,51.79,51.81,62700.0,21.806,21.8102,21.7892,21.7976,62700.0
2009-06-01 12:55:00,51.81,51.85,51.8,51.82,79000.0,21.7976,21.8144,21.7934,21.8018,79000.0
2009-06-01 13:00:00,51.82,51.88,51.81,51.88,80800.0,21.8018,21.8271,21.7976,21.8271,80800.0
2009-06-01 13:05:00,51.88,51.91,51.86,51.89,64300.0,21.8271,21.8397,21.8186,21.8313,64300.0
2009-06-01 13:10:00,51.89,51.89,51.81,51.84,36200.0,21.8313,21.8313,21.7976,21.8102,36200.0
2009-06-01 13:15:00,51.82,51.88,51.82,51.86,40500.0,21.8018,21.8271,21.8018,21.8186,40500.0
2009-06-01 13:20:00,51.86,51.88,51.84,51.87,53700.0,21.8186,21.8271,21.8102,21.8229,53700.0
2009-06-01 13:25:00,51.86,51.87,51.78,51.83,50800.0,21.8186,21.8229,21.785,21.806,50800.0
2009-06-01 13:30:00,51.83,51.86,51.79,51.81,45600.0,21.806,21.8186,21.7892,21.7976,45600.0
2009-06-01 13:35:00,51.81,51.9,51.81,51.89,60600.0,21.7976,21.8355,21.7976,21.8313,60600.0
2009-06-01 13:40:00,51.9,51.94,51.89,51.94,29300.0,21.8355,21.8523,21.8313,21.8523,29300.0
2009-06-01 13:45:00,51.94,51.99,51.93,51.94,59800.0,21.8523,21.8733,21.8481,21.8523,59800.0
2009-06-01 13:50:00,51.93,51.97,51.9,51.93,34500.0,21.8481,21.8649,21.8355,21.8481,34500.0
2009-06-01 13:55:00,51.94,51.99,51.94,51.98,59500.0,21.8523,21.8733,21.8523,21.8691,59500.0
2009-06-01 14:00:00,51.98,52.0,51.96,51.97,116500.0,21.8691,21.8775,21.8607,21.8649,116500.0
2009-06-01 14:05:00,51.97,51.99,51.87,51.88,91100.0,21.8649,21.8733,21.8229,21.8271,91100.0
2009-06-01 14:10:00,51.88,51.92,51.85,51.9,97400.0,21.8271,21.8439,21.8144,21.8355,97400.0
2009-06-01 14:15:00,51.91,51.93,51.88,51.9,58700.0,21.8397,21.8481,21.8271,21.8355,58700.0
2009-06-01 14:20:00,51.9,51.94,51.87,51.89,58900.0,21.8355,21.8523,21.8229,21.8313,58900.0
2009-06-01 14:25:00,51.88,51.95,51.84,51.84,54000.0,21.8271,21.8565,21.8102,21.8102,54000.0
2009-06-01 14:30:00,51.85,51.86,51.77,51.79,66200.0,21.8144,21.8186,21.7808,21.7892,66200.0
2009-06-01 14:35:00,51.79,51.86,51.77,51.84,50000.0,21.7892,21.8186,21.7808,21.8102,50000.0
2009-06-01 14:40:00,51.83,51.88,51.76,51.84,59300.0,21.806,21.8271,21.7766,21.8102,59300.0
2009-06-01 14:45:00,51.85,51.9,51.79,51.8,43200.0,21.8144,21.8355,21.7892,21.7934,43200.0
2009-06-01 14:50:00,51.8,51.81,51.73,51.74,73000.0,21.7934,21.7976,21.764,21.7682,73000.0
2009-06-01 14:55:00,51.74,51.75,51.69,51.73,76700.0,21.7682,21.7724,21.7471,21.764,76700.0
2009-06-01 15:00:00,51.72,51.73,51.68,51.69,52000.0,21.7597,21.764,21.7429,21.7471,52000.0
2009-06-01 15:05:00,51.69,51.7,51.58,51.61,120100.0,21.7471,21.7513,21.7008,21.7135,120100.0
2009-06-01 15:10:00,51.61,51.65,51.56,51.56,86600.0,21.7135,21.7303,21.6924,21.6924,86600.0
2009-06-01 15:15:00,51.56,51.62,51.53,51.6,70000.0,21.6924,21.7177,21.6798,21.7093,70000.0
2009-06-01 15:20:00,51.6,51.73,51.59,51.72,64400.0,21.7093,21.764,21.7051,21.7597,64400.0
2009-06-01 15:25:00,51.72,51.78,51.67,51.78,96200.0,21.7597,21.785,21.7387,21.785,96200.0
2009-06-01 15:30:00,51.78,51.8,51.73,51.74,104600.0,21.785,21.7934,21.764,21.7682,104600.0
2009-06-01 15:35:00,51.75,51.84,51.71,51.84,114400.0,21.7724,21.8102,21.7555,21.8102,114400.0
2009-06-01 15:40:00,51.84,51.89,51.8,51.84,116400.0,21.8102,21.8313,21.7934,21.8102,116400.0
2009-06-01 15:45:00,51.84,51.86,51.75,51.82,164500.0,21.8102,21.8186,21.7724,21.8018,164500.0
2009-06-01 15:50:00,51.82,51.87,51.75,51.86,235200.0,21.8018,21.8229,21.7724,21.8186,235200.0
2009-06-01 15:55:00,51.85,51.9,51.71,51.86,369800.0,21.8144,21.8355,21.7555,21.8186,369800.0
2009-06-02 09:30:00,51.68,51.74,51.59,51.62,131200.0,21.7429,21.7682,21.7051,21.7177,131200.0
2009-06-02 09:35:00,51.62,51.68,51.57,51.64,178700.0,21.7177,21.7429,21.6966,21.7261,178700.0
2009-06-02 09:40:00,51.65,51.71,51.62,51.66,147100.0,21.7303,21.7555,21.7177,21.7345,147100.0
2009-06-02 09:45:00,51.67,51.75,51.62,51.7,105900.0,21.7387,21.7724,21.7177,21.7513,105900.0
2009-06-02 09:50:00,51.71,51.85,51.71,51.78,112800.0,21.7555,21.8144,21.7555,21.785,112800.0
2009-06-02 09:55:00,51.77,51.88,51.72,51.88,69000.0,21.7808,21.8271,21.7597,21.8271,69000.0
2009-06-02 10:00:00,51.88,52.21,51.88,52.16,274500.0,21.8271,21.9659,21.8271,21.9449,274500.0
2009-06-02 10:05:00,52.21,52.27,52.12,52.24,164800.0,21.9659,21.9911,21.928,21.9785,164800.0
2009-06-02 10:10:00,52.24,52.29,52.07,52.09,127100.0,21.9785,21.9996,21.907,21.9154,127100.0
2009-06-02 10:15:00,52.07,52.12,51.96,51.97,126900.0,21.907,21.928,21.8607,21.8649,126900.0
2009-06-02 10:20:00,51.97,52.12,51.89,52.07,145700.0,21.8649,21.928,21.8313,21.907,145700.0
2009-06-02 10:25:00,52.06,52.2,52.04,52.18,58900.0,21.9028,21.9617,21.8944,21.9533,58900.0
2009-06-02 10:30:00,52.19,52.25,52.1,52.21,67000.0,21.9575,21.9827,21.9196,21.9659,67000.0
2009-06-02 10:35:00,52.21,52.26,52.15,52.24,72500.0,21.9659,21.9869,21.9407,21.9785,72500.0
2009-06-02 10:40:00,52.25,52.34,52.25,52.32,115300.0,21.9827,22.0206,21.9827,22.0122,115300.0
2009-06-02 10:45:00,52.32,52.32,52.15,52.29,82600.0,22.0122,22.0122,21.9407,21.9996,82600.0
2009-06-02 10:50:00,52.29,52.3,52.12,52.21,85200.0,21.9996,22.0038,21.928,21.9659,85200.0
2009-06-02 10:55:00,52.21,52.35,52.16,52.31,66000.0,21.9659,22.0248,21.9449,22.008,66000.0
2009-06-02 11:00:00,52.32,52.43,52.3,52.37,156900.0,22.0122,22.0585,22.0038,22.0332,156900.0
2009-06-02 11:05:00,52.38,52.51,52.33,52.41,127800.0,22.0374,22.0921,22.0164,22.05,127800.0
2009-06-02 11:10:00,52.4,52.45,52.31,52.35,133300.0,22.0458,22.0669,22.008,22.0248,133300.0
2009-06-02 11:15:00,52.35,52.4,52.31,52.33,93400.0,22.0248,22.0458,22.008,22.0164,93400.0
2009-06-02 11:20:00,52.32,52.5,52.32,52.49,176300.0,22.0122,22.0879,22.0122,22.0837,176300.0
2009-06-02 11:25:00,52.5,52.61,52.47,52.56,164200.0,22.0879,22.1342,22.0753,22.1132,164200.0
2009-06-02 11:30:00,52.57,52.58,52.44,52.48,156200.0,22.1174,22.1216,22.0627,22.0795,156200.0
2009-06-02 11:35:00,52.49,52.5,52.19,52.21,143900.0,22.0837,22.0879,21.9575,21.9659,143900.0
2009-06-02 11:40:00,52.21,52.39,52.19,52.35,89200.0,21.9659,22.0416,21.9575,22.0248,89200.0
2009-06-02 11:45:00,52.35,52.44,52.33,52.35,75600.0,22.0248,22.0627,22.0164,22.0248,75600.0
2009-06-02 11:50:00,52.35,52.4,52.3,52.32,74000.0,22.0248,22.0458,22.0038,22.0122,74000.0
2009-06-02 11:55:00,52.31,52.38,52.27,52.29,73800.0,22.008,22.0374,21.9911,21.9996,73800.0
2009-06-02 12:00:00,52.3,52.39,52.3,52.37,36900.0,22.0038,22.0416,22.0038,22.0332,36900.0
2009-06-02 12:05:00,52.36,52.36,52.31,52.34,59100.0,22.029,22.029,22.008,22.0206,59100.0
2009-06-02 12:10:00,52.33,52.36,52.31,52.31,74700.0,22.0164,22.029,22.008,22.008,74700.0
2009-06-02 12:15:00,52.31,52.32,52.25,52.28,49000.0,22.008,22.0122,21.9827,21.9953,49000.0
2009-06-02 12:20:00,52.28,52.28,52.18,52.23,98300.0,21.9953,21.9953,21.9533,21.9743,98300.0
2009-06-02 12:25:00,52.23,52.24,52.08,52.11,106000.0,21.9743,21.9785,21.9112,21.9238,106000.0
2009-06-02 12:30:00,52.12,52.14,52.07,52.12,62300.0,21.928,21.9364,21.907,21.928,62300.0
2009-06-02 12:35:00,52.12,52.25,52.12,52.25,60400.0,21.928,21.9827,21.928,21.9827,60400.0
2009-06-02 12:40:00,52.25,52.28,52.23,52.25,29200.0,21.9827,21.9953,21.9743,21.9827,29200.0
2009-06-02 12:45:00,52.25,52.4,52.24,52.37,57800.0,21.9827,22.0458,21.9785,22.0332,57800.0
2009-06-02 12:50:00,52.38,52.38,52.29,52.37,69500.0,22.0374,22.0374,21.9996,22.0332,69500.0
2009-06-02 12:55:00,52.37,52.43,52.36,52.36,65400.0,22.0332,22.0585,22.029,22.029,65400.0
2009-06-02 13:00:00,52.37,52.37,52.31,52.32,39100.0,22.0332,22.0332,22.008,22.0122,39100.0
2009-06-02 13:05:00,52.32,52.35,52.27,52.28,34700.0,22.0122,22.0248,21.9911,21.9953,34700.0
2009-06-02 13:10:00,52.29,52.3,52.24,52.24,43000.0,21.9996,22.0038,21.9785,21.9785,43000.0
2009-06-02 13:15:00,52.24,52.29,52.21,52.28,43200.0,21.9785,21.9996,21.9659,21.9953,43200.0
2009-06-02 13:20:00,52.29,52.29,52.2,52.28,57300.0,21.9996,21.9996,21.9617,21.9953,57300.0
2009-06-02 13:25:00,52.29,52.39,52.27,52.34,59800.0,21.9996,22.0416,21.9911,22.0206,59800.0
2009-06-02 13:30:00,52.33,52.4,52.33,52.38,38700.0,22.0164,22.0458,22.0164,22.0374,38700.0
2009-06-02 13:35:00,52.38,52.43,52.36,52.37,56100.0,22.0374,22.0585,22.029,22.0332,56100.0
2009-06-02 13:40:00,52.37,52.41,52.37,52.39,43300.0,22.0332,22.05,22.0332,22.0416,43300.0
2009-06-02 13:45:00,52.38,52.44,52.37,52.43,46200.0,22.0374,22.0627,22.0332,22.0585,46200.0
2009-06-02 13:50:00,52.43,52.45,52.37,52.37,50400.0,22.0585,22.0669,22.0332,22.0332,50400.0
2009-06-02 13:55:00,52.36,52.38,52.3,52.38,66700.0,22.029,22.0374,22.0038,22.0374,66700.0
2009-06-02 14:00:00,52.38,52.38,52.26,52.27,49100.0,22.0374,22.0374,21.9869,21.9911,49100.0
2009-06-02 14:05:00,52.28,52.34,52.27,52.32,32300.0,21.9953,22.0206,21.9911,22.0122,32300.0
2009-06-02 14:10:00,52.33,52.34,52.28,52.33,47100.0,22.0164,22.0206,21.9953,22.0164,47100.0
2009-06-02 14:15:00,52.33,52.44,52.33,52.35,66100.0,22.0164,22.0627,22.0164,22.0248,66100.0
2009-06-02 14:20:00,52.35,52.43,52.34,52.38,57100.0,22.0248,22.0585,22.0206,22.0374,57100.0
2009-06-02 14:25:00,52.37,52.39,52.32,52.35,36800.0,22.0332,22.0416,22.0122,22.0248,36800.0
2009-06-02 14:30:00,52.36,52.36,52.25,52.25,68300.0,22.029,22.029,21.9827,21.9827,68300.0
2009-06-02 14:35:00,52.26,52.34,52.26,52.34,53600.0,21.9869,22.0206,21.9869,22.0206,53600.0
2009-06-02 14:40:00,52.33,52.43,52.32,52.41,58800.0,22.0164,22.0585,22.0122,22.05,58800.0
2009-06-02 14:45:00,52.41,52.43,52.39,52.4,43800.0,22.05,22.0585,22.0416,22.0458,43800.0
2009-06-02 14:50:00,52.41,52.41,52.36,52.37,40000.0,22.05,22.05,22.029,22.0332,40000.0
2009-06-02 14:55:00,52.37,52.38,52.31,52.31,36600.0,22.0332,22.0374,22.008,22.008,36600.0
2009-06-02 15:00:00,52.32,52.38,52.31,52.36,58600.0,22.0122,22.0374,22.008,22.029,58600.0
2009-06-02 15:05:00,52.36,52.4,52.35,52.37,49800.0,22.029,22.0458,22.0248,22.0332,49800.0
2009-06-02 15:10:00,52.38,52.38,52.31,52.32,75300.0,22.0374,22.0374,22.008,22.0122,75300.0
2009-06-02 15:15:00,52.31,52.37,52.28,52.36,82200.0,22.008,22.0332,21.9953,22.029,82200.0
2009-06-02 15:20:00,52.36,52.37,52.29,52.32,82400.0,22.029,22.0332,21.9996,22.0122,82400.0
2009-06-02 15:25:00,52.33,52.39,52.28,52.3,122300.0,22.0164,22.0416,21.9953,22.0038,122300.0
2009-06-02 15:30:00,52.29,52.31,52.24,52.25,96000.0,21.9996,22.008,21.9785,21.9827,96000.0
2009-06-02 15:35:00,52.25,52.35,52.24,52.33,130200.0,21.9827,22.0248,21.9785,22.0164,130200.0
2009-06-02 15:40:00,52.33,52.43,52.31,52.36,155100.0,22.0164,22.0585,22.008,22.029,155100.0
2009-06-02 15:45:00,52.36,52.37,52.28,52.35,176800.0,22.029,22.0332,21.9953,22.0248,176800.0
2009-06-02 15:50:00,52.35,52.35,52.23,52.31,224000.0,22.0248,22.0248,21.9743,22.008,224000.0
2009-06-02 15:55:00,52.31,52.39,52.3,52.35,204000.0,22.008,22.0416,22.0038,22.0248,204000.0
2009-06-03 09:30:00,51.38,51.45,51.3,51.33,224100.0,21.6167,21.6461,21.583,21.5957,224100.0
2009-06-03 09:35:00,51.32,51.4,51.27,51.37,192100.0,21.5915,21.6251,21.5704,21.6125,192100.0
2009-06-03 09:40:00,51.37,51.38,51.17,51.19,155200.0,21.6125,21.6167,21.5283,21.5368,155200.0
2009-06-03 09:45:00,51.19,51.21,51.07,51.11,202100.0,21.5368,21.5452,21.4863,21.5031,202100.0
2009-06-03 09:50:00,51.11,51.22,51.05,51.07,236400.0,21.5031,21.5494,21.4779,21.4863,236400.0
2009-06-03 09:55:00,51.08,51.13,51.04,51.08,131400.0,21.4905,21.5115,21.4737,21.4905,131400.0
2009-06-03 10:00:00,51.07,51.12,50.92,51.11,243900.0,21.4863,21.5073,21.4232,21.5031,243900.0
2009-06-03 10:05:00,51.11,51.13,51.03,51.13,115700.0,21.5031,21.5115,21.4694,21.5115,115700.0
2009-06-03 10:10:00,51.11,51.21,51.11,51.21,123900.0,21.5031,21.5452,21.5031,21.5452,123900.0
2009-06-03 10:15:00,51.2,51.22,51.15,51.16,103500.0,21.541,21.5494,21.5199,21.5241,103500.0
2009-06-03 10:20:00,51.15,51.16,51.06,51.13,132300.0,21.5199,21.5241,21.4821,21.5115,132300.0
2009-06-03 10:25:00,51.11,51.19,51.1,51.19,93200.0,21.5031,21.5368,21.4989,21.5368,93200.0
2009-06-03 10:30:00,51.18,51.21,51.1,51.13,235800.0,21.5326,21.5452,21.4989,21.5115,235800.0
2009-06-03 10:35:00,51.12,51.13,51.05,51.05,146700.0,21.5073,21.5115,21.4779,21.4779,146700.0
2009-06-03 10:40:00,51.05,51.1,51.02,51.07,96300.0,21.4779,21.4989,21.4652,21.4863,96300.0
2009-06-03 10:45:00,51.06,51.07,50.94,50.95,82600.0,21.4821,21.4863,21.4316,21.4358,82600.0
2009-06-03 10:50:00,50.95,51.05,50.95,51.0,86100.0,21.4358,21.4779,21.4358,21.4568,86100.0
2009-06-03 10:55:00,50.99,51.01,50.96,51.01,60500.0,21.4526,21.461,21.44,21.461,60500.0
2009-06-03 11:00:00,51.01,51.03,50.95,50.99,73700.0,21.461,21.4694,21.4358,21.4526,73700.0
2009-06-03 11:05:00,50.99,51.0,50.96,51.0,46300.0,21.4526,21.4568,21.44,21.4568,46300.0
2009-06-03 11:10:00,51.0,51.0,50.94,50.95,51300.0,21.4568,21.4568,21.4316,21.4358,51300.0
2009-06-03 11:15:00,50.94,50.99,50.94,50.98,66500.0,21.4316,21.4526,21.4316,21.4484,66500.0
2009-06-03 11:20:00,50.99,51.09,50.97,51.08,99100.0,21.4526,21.4947,21.4442,21.4905,99100.0
2009-06-03 11:25:00,51.08,51.2,51.08,51.08,92900.0,21.4905,21.541,21.4905,21.4905,92900.0
2009-06-03 11:30:00,51.07,51.1,51.03,51.03,47500.0,21.4863,21.4989,21.4694,21.4694,47500.0
2009-06-03 11:35:00,51.03,51.04,50.97,51.02,63500.0,21.4694,21.4737,21.4442,21.4652,63500.0
2009-06-03 11:40:00,51.02,51.09,50.98,51.01,46000.0,21.4652,21.4947,21.4484,21.461,46000.0
2009-06-03 11:45:00,51.0,51.02,50.94,50.94,39400.0,21.4568,21.4652,21.4316,21.4316,39400.0
2009-06-03 11:50:00,50.94,50.95,50.85,50.85,45400.0,21.4316,21.4358,21.3937,21.3937,45400.0
2009-06-03 11:55:00,50.85,50.9,50.81,50.89,47400.0,21.3937,21.4148,21.3769,21.4105,47400.0
2009-06-03 12:00:00,50.89,50.96,50.88,50.89,24000.0,21.4105,21.44,21.4063,21.4105,24000.0
2009-06-03 12:05:00,50.88,50.94,50.88,50.91,30000.0,21.4063,21.4316,21.4063,21.419,30000.0
2009-06-03 12:10:00,50.9,50.91,50.8,50.8,49000.0,21.4148,21.419,21.3727,21.3727,49000.0
2009-06-03 12:15:00,50.8,50.92,50.8,50.92,38100.0,21.3727,21.4232,21.3727,21.4232,38100.0
2009-06-03 12:20:00,50.92,50.93,50.82,50.83,35800.0,21.4232,21.4274,21.3811,21.3853,35800.0
2009-06-03 12:25:00,50.83,50.83,50.74,50.74,73300.0,21.3853,21.3853,21.3474,21.3474,73300.0
2009-06-03 12:30:00,50.74,50.78,50.73,50.74,42600.0,21.3474,21.3643,21.3432,21.3474,42600.0
2009-06-03 12:35:00,50.74,50.83,50.71,50.83,73200.0,21.3474,21.3853,21.3348,21.3853,73200.0
2009-06-03 12:40:00,50.82,50.82,50.75,50.75,38400.0,21.3811,21.3811,21.3516,21.3516,38400.0
2009-06-03 12:45:00,50.76,50.76,50.67,50.67,36300.0,21.3559,21.3559,21.318,21.318,36300.0
2009-06-03 12:50:00,50.67,50.67,50.55,50.55,90100.0,21.318,21.318,21.2675,21.2675,90100.0
2009-06-03 12:55:00,50.56,50.58,50.46,50.46,109400.0,21.2717,21.2801,21.2296,21.2296,109400.0
2009-06-03 13:00:00,50.46,50.47,50.4,50.45,52900.0,21.2296,21.2338,21.2044,21.2254,52900.0
2009-06-03 13:05:00,50.44,50.46,50.44,50.45,34800.0,21.2212,21.2296,21.2212,21.2254,34800.0
2009-06-03 13:10:00,50.45,50.47,50.44,50.46,31400.0,21.2254,21.2338,21.2212,21.2296,31400.0
2009-06-03 13:15:00,50.46,50.47,50.44,50.46,32500.0,21.2296,21.2338,21.2212,21.2296,32500.0
2009-06-03 13:20:00,50.45,50.45,50.39,50.41,42200.0,21.2254,21.2254,21.2002,21.2086,42200.0
2009-06-03 13:25:00,50.41,50.42,50.33,50.35,43500.0,21.2086,21.2128,21.1749,21.1834,43500.0
2009-06-03 13:30:00,50.35,50.42,50.34,50.37,39300.0,21.1834,21.2128,21.1791,21.1918,39300.0
2009-06-03 13:35:00,50.36,50.36,50.29,50.3,50900.0,21.1876,21.1876,21.1581,21.1623,50900.0
2009-06-03 13:40:00,50.3,50.36,50.29,50.33,59700.0,21.1623,21.1876,21.1581,21.1749,59700.0
2009-06-03 13:45:00,50.33,50.33,50.26,50.27,35200.0,21.1749,21.1749,21.1455,21.1497,35200.0
2009-06-03 13:50:00,50.27,50.28,50.18,50.24,83300.0,21.1497,21.1539,21.1118,21.1371,83300.0
2009-06-03 13:55:00,50.24,50.32,50.22,50.31,32200.0,21.1371,21.1707,21.1287,21.1665,32200.0
2009-06-03 14:00:00,50.32,50.38,50.3,50.38,37600.0,21.1707,21.196,21.1623,21.196,37600.0
2009-06-03 14:05:00,50.37,50.38,50.29,50.33,25900.0,21.1918,21.196,21.1581,21.1749,25900.0
2009-06-03 14:10:00,50.33,50.38,50.25,50.26,60500.0,21.1749,21.196,21.1413,21.1455,60500.0
2009-06-03 14:15:00,50.26,50.3,50.24,50.27,116700.0,21.1455,21.1623,21.1371,21.1497,116700.0
2009-06-03 14:20:00,50.28,50.31,50.24,50.24,80000.0,21.1539,21.1665,21.1371,21.1371,80000.0
2009-06-03 14:25:00,50.25,50.35,50.22,50.34,57000.0,21.1413,21.1834,21.1287,21.1791,57000.0
2009-06-03 14:30:00,50.33,50.36,50.29,50.32,51400.0,21.1749,21.1876,21.1581,21.1707,51400.0
2009-06-03 14:35:00,50.32,50.33,50.22,50.27,55800.0,21.1707,21.1749,21.1287,21.1497,55800.0
2009-06-03 14:40:00,50.26,50.33,50.25,50.27,35800.0,21.1455,21.1749,21.1413,21.1497,35800.0
2009-06-03 14:45:00,50.28,50.35,50.26,50.35,34800.0,21.1539,21.1834,21.1455,21.1834,34800.0
2009-06-03 14:50:00,50.34,50.37,50.31,50.34,28700.0,21.1791,21.1918,21.1665,21.1791,28700.0
2009-06-03 14:55:00,50.33,50.43,50.33,50.37,76900.0,21.1749,21.217,21.1749,21.1918,76900.0
2009-06-03 15:00:00,50.38,50.4,50.32,50.33,51100.0,21.196,21.2044,21.1707,21.1749,51100.0
2009-06-03 15:05:00,50.33,50.43,50.3,50.42,79600.0,21.1749,21.217,21.1623,21.2128,79600.0
2009-06-03 15:10:00,50.42,50.43,50.32,50.33,46500.0,21.2128,21.217,21.1707,21.1749,46500.0
2009-06-03 15:15:00,50.34,50.4,50.32,50.36,60800.0,21.1791,21.2044,21.1707,21.1876,60800.0
2009-06-03 15:20:00,50.36,50.4,50.34,50.4,66600.0,21.1876,21.2044,21.1791,21.2044,66600.0
2009-06-03 15:25:00,50.4,50.4,50.27,50.27,46400.0,21.2044,21.2044,21.1497,21.1497,46400.0
2009-06-03 15:30:00,50.26,50.34,50.25,50.29,96700.0,21.1455,21.1791,21.1413,21.1581,96700.0
2009-06-03 15:35:00,50.28,50.33,50.26,50.3,96800.0,21.1539,21.1749,21.1455,21.1623,96800.0
2009-06-03 15:40:00,50.31,50.43,50.3,50.41,161600.0,21.1665,21.217,21.1623,21.2086,161600.0
2009-06-03 15:45:00,50.41,50.57,50.41,50.57,187600.0,21.2086,21.2759,21.2086,21.2759,187600.0
2009-06-03 15:50:00,50.57,50.7,50.56,50.68,223500.0,21.2759,21.3306,21.2717,21.3222,223500.0
2009-06-03 15:55:00,50.68,50.77,50.66,50.72,258900.0,21.3222,21.3601,21.3138,21.339,258900.0
2009-06-04 09:30:00,51.19,51.5,51.19,51.45,341000.0,21.5368,21.6672,21.5368,21.6461,341000.0
2009-06-04 09:35:00,51.46,51.5,51.36,51.41,159600.0,21.6504,21.6672,21.6083,21.6293,159600.0
2009-06-04 09:40:00,51.4,51.45,51.32,51.33,98400.0,21.6251,21.6461,21.5915,21.5957,98400.0
2009-06-04 09:45:00,51.32,51.41,51.24,51.24,126700.0,21.5915,21.6293,21.5578,21.5578,126700.0
2009-06-04 09:50:00,51.23,51.24,51.08,51.13,172200.0,21.5536,21.5578,21.4905,21.5115,172200.0
2009-06-04 09:55:00,51.14,51.28,51.12,51.27,125700.0,21.5157,21.5746,21.5073,21.5704,125700.0
2009-06-04 10:00:00,51.27,51.35,51.18,51.3,94000.0,21.5704,21.6041,21.5326,21.583,94000.0
2009-06-04 10:05:00,51.32,51.32,51.06,51.12,63400.0,21.5915,21.5915,21.4821,21.5073,63400.0
2009-06-04 10:10:00,51.12,51.16,51.05,51.11,69400.0,21.5073,21.5241,21.4779,21.5031,69400.0
2009-06-04 10:15:00,51.11,51.11,50.91,50.99,215600.0,21.5031,21.5031,21.419,21.4526,215600.0
2009-06-04 10:20:00,50.99,51.0,50.89,51.0,219500.0,21.4526,21.4568,21.4105,21.4568,219500.0
2009-06-04 10:25:00,51.0,51.03,50.97,51.01,155000.0,21.4568,21.4694,21.4442,21.461,155000.0
2009-06-04 10:30:00,51.01,51.01,50.88,50.92,164800.0,21.461,21.461,21.4063,21.4232,164800.0
2009-06-04 10:35:00,50.92,50.93,50.88,50.92,66700.0,21.4232,21.4274,21.4063,21.4232,66700.0
2009-06-04 10:40:00,50.93,50.96,50.86,50.96,78800.0,21.4274,21.44,21.3979,21.44,78800.0
2009-06-04 10:45:00,50.96,51.01,50.94,50.95,137900.0,21.44,21.461,21.4316,21.4358,137900.0
2009-06-04 10:50:00,50.95,51.05,50.94,51.0,125300.0,21.4358,21.4779,21.4316,21.4568,125300.0
2009-06-04 10:55:00,51.0,51.08,50.98,50.99,184800.0,21.4568,21.4905,21.4484,21.4526,184800.0
2009-06-04 11:00:00,50.99,51.04,50.97,50.98,138600.0,21.4526,21.4737,21.4442,21.4484,138600.0
2009-06-04 11:05:00,50.99,51.02,50.96,51.01,103000.0,21.4526,21.4652,21.44,21.461,103000.0
2009-06-04 11:10:00,51.0,51.07,51.0,51.01,124800.0,21.4568,21.4863,21.4568,21.461,124800.0
2009-06-04 11:15:00,51.01,51.09,51.01,51.08,131800.0,21.461,21.4947,21.461,21.4905,131800.0
2009-06-04 11:20:00,51.09,51.13,51.06,51.09,92200.0,21.4947,21.5115,21.4821,21.4947,92200.0
2009-06-04 11:25:00,51.08,51.11,50.98,51.03,143200.0,21.4905,21.5031,21.4484,21.4694,143200.0
2009-06-04 11:30:00,51.02,51.05,50.97,51.0,97300.0,21.4652,21.4779,21.4442,21.4568,97300.0
2009-06-04 11:35:00,51.0,51.01,50.96,50.99,60900.0,21.4568,21.461,21.44,21.4526,60900.0
2009-06-04 11:40:00,51.0,51.0,50.97,50.98,46800.0,21.4568,21.4568,21.4442,21.4484,46800.0
2009-06-04 11:45:00,50.97,51.01,50.96,51.0,40200.0,21.4442,21.461,21.44,21.4568,40200.0
2009-06-04 11:50:00,51.0,51.01,50.97,50.97,48900.0,21.4568,21.461,21.4442,21.4442,48900.0
2009-06-04 11:55:00,50.97,51.0,50.9,50.93,84700.0,21.4442,21.4568,21.4148,21.4274,84700.0
2009-06-04 12:00:00,50.91,50.93,50.65,50.7,148600.0,21.419,21.4274,21.3096,21.3306,148600.0
2009-06-04 12:05:00,50.7,50.79,50.66,50.79,34400.0,21.3306,21.3685,21.3138,21.3685,34400.0
2009-06-04 12:10:00,50.77,50.79,50.69,50.69,27300.0,21.3601,21.3685,21.3264,21.3264,27300.0
2009-06-04 12:15:00,50.7,50.71,50.58,50.71,29600.0,21.3306,21.3348,21.2801,21.3348,29600.0
2009-06-04 12:20:00,50.71,50.8,50.7,50.79,14900.0,21.3348,21.3727,21.3306,21.3685,14900.0
2009-06-04 12:25:00,50.8,50.81,50.77,50.79,40100.0,21.3727,21.3769,21.3601,21.3685,40100.0
2009-06-04 12:30:00,50.79,50.79,50.72,50.78,16300.0,21.3685,21.3685,21.339,21.3643,16300.0
2009-06-04 12:35:00,50.78,50.88,50.78,50.86,24200.0,21.3643,21.4063,21.3643,21.3979,24200.0
2009-06-04 12:40:00,50.87,50.94,50.87,50.9,53300.0,21.4021,21.4316,21.4021,21.4148,53300.0
2009-06-04 12:45:00,50.89,50.9,50.84,50.87,27100.0,21.4105,21.4148,21.3895,21.4021,27100.0
2009-06-04 12:50:00,50.87,50.91,50.86,50.86,41900.0,21.4021,21.419,21.3979,21.3979,41900.0
2009-06-04 12:55:00,50.85,50.87,50.78,50.87,49100.0,21.3937,21.4021,21.3643,21.4021,49100.0
2009-06-04 13:00:00,50.88,50.92,50.86,50.87,42700.0,21.4063,21.4232,21.3979,21.4021,42700.0
2009-06-04 13:05:00,50.87,50.93,50.87,50.9,60500.0,21.4021,21.4274,21.4021,21.4148,60500.0
2009-06-04 13:10:00,50.9,50.91,50.85,50.87,32900.0,21.4148,21.419,21.3937,21.4021,32900.0
2009-06-04 13:15:00,50.86,50.92,50.86,50.9,39500.0,21.3979,21.4232,21.3979,21.4148,39500.0
2009-06-04 13:20:00,50.9,50.93,50.89,50.9,69000.0,21.4148,21.4274,21.4105,21.4148,69000.0
2009-06-04 13:25:00,50.9,50.95,50.9,50.94,55600.0,21.4148,21.4358,21.4148,21.4316,55600.0
2009-06-04 13:30:00,50.95,50.99,50.92,50.99,110100.0,21.4358,21.4526,21.4232,21.4526,110100.0
2009-06-04 13:35:00,50.99,51.05,50.98,51.04,72800.0,21.4526,21.4779,21.4484,21.4737,72800.0
2009-06-04 13:40:00,51.04,51.05,50.99,51.01,20900.0,21.4737,21.4779,21.4526,21.461,20900.0
2009-06-04 13:45:00,51.01,51.06,50.99,51.04,54600.0,21.461,21.4821,21.4526,21.4737,54600.0
2009-06-04 13:50:00,51.05,51.08,50.99,51.03,38000.0,21.4779,21.4905,21.4526,21.4694,38000.0
2009-06-04 13:55:00,51.04,51.07,51.03,51.03,21600.0,21.4737,21.4863,21.4694,21.4694,21600.0
2009-06-04 14:00:00,51.04,51.05,50.96,50.99,44000.0,21.4737,21.4779,21.44,21.4526,44000.0
2009-06-04 14:05:00,51.0,51.05,51.0,51.04,46200.0,21.4568,21.4779,21.4568,21.4737,46200.0
2009-06-04 14:10:00,51.03,51.05,51.0,51.01,41700.0,21.4694,21.4779,21.4568,21.461,41700.0
2009-06-04 14:15:00,51.0,51.06,51.0,51.05,51300.0,21.4568,21.4821,21.4568,21.4779,51300.0
2009-06-04 14:20:00,51.04,51.08,51.03,51.08,43400.0,21.4737,21.4905,21.4694,21.4905,43400.0
2009-06-04 14:25:00,51.08,51.1,51.06,51.07,57300.0,21.4905,21.4989,21.4821,21.4863,57300.0
2009-06-04 14:30:00,51.08,51.09,51.04,51.06,40900.0,21.4905,21.4947,21.4737,21.4821,40900.0
2009-06-04 14:35:00,51.06,51.09,51.02,51.02,68800.0,21.4821,21.4947,21.4652,21.4652,68800.0
2009-06-04 14:40:00,51.03,51.09,51.0,51.05,40600.0,21.4694,21.4947,21.4568,21.4779,40600.0
2009-06-04 14:45:00,51.05,51.07,51.01,51.03,52700.0,21.4779,21.4863,21.461,21.4694,52700.0
2009-06-04 14:50:00,51.03,51.09,51.01,51.01,92600.0,21.4694,21.4947,21.461,21.461,92600.0
2009-06-04 14:55:00,51.01,51.06,51.0,51.03,50100.0,21.461,21.4821,21.4568,21.4694,50100.0
2009-06-04 15:00:00,51.02,51.05,51.0,51.03,43500.0,21.4652,21.4779,21.4568,21.4694,43500.0
2009-06-04 15:05:00,51.03,51.06,50.97,50.98,74700.0,21.4694,21.4821,21.4442,21.4484,74700.0
2009-06-04 15:10:00,50.98,51.06,50.97,51.05,88000.0,21.4484,21.4821,21.4442,21.4779,88000.0
2009-06-04 15:15:00,51.04,51.05,50.98,51.04,32900.0,21.4737,21.4779,21.4484,21.4737,32900.0
2009-06-04 15:20:00,51.05,51.07,51.02,51.05,38200.0,21.4779,21.4863,21.4652,21.4779,38200.0
2009-06-04 15:25:00,51.05,51.06,51.01,51.04,66000.0,21.4779,21.4821,21.461,21.4737,66000.0
2009-06-04 15:30:00,51.04,51.06,50.99,51.05,57800.0,21.4737,21.4821,21.4526,21.4779,57800.0
2009-06-04 15:35:00,51.04,51.08,51.02,51.06,76100.0,21.4737,21.4905,21.4652,21.4821,76100.0
2009-06-04 15:40:00,51.07,51.07,50.99,51.01,113800.0,21.4863,21.4863,21.4526,21.461,113800.0
2009-06-04 15:45:00,51.01,51.01,50.87,50.87,161200.0,21.461,21.461,21.4021,21.4021,161200.0
2009-06-04 15:50:00,50.87,51.0,50.87,50.95,172100.0,21.4021,21.4568,21.4021,21.4358,172100.0
2009-06-04 15:55:00,50.95,51.01,50.94,50.96,183100.0,21.4358,21.461,21.4316,21.44,183100.0
2009-06-05 09:30:00,50.76,50.89,50.73,50.74,240000.0,21.3559,21.4105,21.3432,21.3474,240000.0
2009-06-05 09:35:00,50.72,50.77,50.63,50.7,257300.0,21.339,21.3601,21.3012,21.3306,257300.0
2009-06-05 09:40:00,50.69,50.69,50.58,50.6,211900.0,21.3264,21.3264,21.2801,21.2885,211900.0
2009-06-05 09:45:00,50.61,50.62,50.2,50.24,219500.0,21.2927,21.2969,21.1202,21.1371,219500.0
2009-06-05 09:50:00,50.26,50.49,50.21,50.44,112200.0,21.1455,21.2423,21.1245,21.2212,112200.0
2009-06-05 09:55:00,50.42,50.45,50.29,50.45,109400.0,21.2128,21.2254,21.1581,21.2254,109400.0
2009-06-05 10:00:00,50.43,50.53,50.33,50.53,186200.0,21.217,21.2591,21.1749,21.2591,186200.0
2009-06-05 10:05:00,50.53,50.53,50.14,50.14,151200.0,21.2591,21.2591,21.095,21.095,151200.0
2009-06-05 10:10:00,50.14,50.18,50.05,50.16,154300.0,21.095,21.1118,21.0571,21.1034,154300.0
2009-06-05 10:15:00,50.14,50.18,50.11,50.16,103500.0,21.095,21.1118,21.0824,21.1034,103500.0
2009-06-05 10:20:00,50.16,50.26,50.16,50.21,81800.0,21.1034,21.1455,21.1034,21.1245,81800.0
2009-06-05 10:25:00,50.22,50.29,50.21,50.22,59600.0,21.1287,21.1581,21.1245,21.1287,59600.0
2009-06-05 10:30:00,50.23,50.29,50.11,50.24,84900.0,21.1329,21.1581,21.0824,21.1371,84900.0
2009-06-05 10:35:00,50.24,50.37,50.22,50.35,68200.0,21.1371,21.1918,21.1287,21.1834,68200.0
2009-06-05 10:40:00,50.35,50.52,50.34,50.46,99500.0,21.1834,21.2549,21.1791,21.2296,99500.0
2009-06-05 10:45:00,50.45,50.54,50.43,50.49,93100.0,21.2254,21.2633,21.217,21.2423,93100.0
2009-06-05 10:50:00,50.48,50.5,50.38,50.41,62400.0,21.238,21.2465,21.196,21.2086,62400.0
2009-06-05 10:55:00,50.41,50.46,50.37,50.44,68900.0,21.2086,21.2296,21.1918,21.2212,68900.0
2009-06-05 11:00:00,50.44,50.62,50.42,50.61,67200.0,21.2212,21.2969,21.2128,21.2927,67200.0
2009-06-05 11:05:00,50.61,50.68,50.58,50.67,65100.0,21.2927,21.3222,21.2801,21.318,65100.0
2009-06-05 11:10:00,50.68,50.68,50.51,50.51,52000.0,21.3222,21.3222,21.2507,21.2507,52000.0
2009-06-05 11:15:00,50.52,50.55,50.47,50.5,36600.0,21.2549,21.2675,21.2338,21.2465,36600.0
2009-06-05 11:20:00,50.5,50.54,50.35,50.35,76900.0,21.2465,21.2633,21.1834,21.1834,76900.0
2009-06-05 11:25:00,50.35,50.36,50.3,50.36,61900.0,21.1834,21.1876,21.1623,21.1876,61900.0
2009-06-05 11:30:00,50.37,50.37,50.18,50.27,95300.0,21.1918,21.1918,21.1118,21.1497,95300.0
2009-06-05 11:35:00,50.26,50.39,50.22,50.35,83500.0,21.1455,21.2002,21.1287,21.1834,83500.0
2009-06-05 11:40:00,50.33,50.44,50.24,50.44,28700.0,21.1749,21.2212,21.1371,21.2212,28700.0
2009-06-05 11:45:00,50.45,50.48,50.31,50.37,48800.0,21.2254,21.238,21.1665,21.1918,48800.0
2009-06-05 11:50:00,50.37,50.53,50.31,50.53,41400.0,21.1918,21.2591,21.1665,21.2591,41400.0
2009-06-05 11:55:00,50.52,50.54,50.47,50.51,26700.0,21.2549,21.2633,21.2338,21.2507,26700.0
2009-06-05 12:00:00,50.51,50.53,50.47,50.48,30800.0,21.2507,21.2591,21.2338,21.238,30800.0
2009-06-05 12:05:00,50.49,50.54,50.36,50.37,74700.0,21.2423,21.2633,21.1876,21.1918,74700.0
2009-06-05 12:10:00,50.37,50.41,50.31,50.32,55100.0,21.1918,21.2086,21.1665,21.1707,55100.0
2009-06-05 12:15:00,50.32,50.43,50.31,50.38,39400.0,21.1707,21.217,21.1665,21.196,39400.0
2009-06-05 12:20:00,50.39,50.45,50.33,50.43,38200.0,21.2002,21.2254,21.1749,21.217,38200.0
2009-06-05 12:25:00,50.43,50.55,50.43,50.53,49000.0,21.217,21.2675,21.217,21.2591,49000.0
2009-06-05 12:30:00,50.53,50.53,50.43,50.5,32700.0,21.2591,21.2591,21.217,21.2465,32700.0
2009-06-05 12:35:00,50.49,50.58,50.49,50.56,38700.0,21.2423,21.2801,21.2423,21.2717,38700.0
2009-06-05 12:40:00,50.57,50.57,50.5,50.56,28800.0,21.2759,21.2759,21.2465,21.2717,28800.0
2009-06-05 12:45:00,50.55,50.59,50.51,50.58,31900.0,21.2675,21.2843,21.2507,21.2801,31900.0
2009-06-05 12:50:00,50.58,50.63,50.56,50.62,27800.0,21.2801,21.3012,21.2717,21.2969,27800.0
2009-06-05 12:55:00,50.61,50.62,50.5,50.58,18000.0,21.2927,21.2969,21.2465,21.2801,18000.0
2009-06-05 13:00:00,50.57,50.6,50.56,50.6,20100.0,21.2759,21.2885,21.2717,21.2885,20100.0
2009-06-05 13:05:00,50.59,50.66,50.55,50.55,34800.0,21.2843,21.3138,21.2675,21.2675,34800.0
2009-06-05 13:10:00,50.56,50.57,50.46,50.51,99800.0,21.2717,21.2759,21.2296,21.2507,99800.0
2009-06-05 13:15:00,50.5,50.53,50.41,50.42,41600.0,21.2465,21.2591,21.2086,21.2128,41600.0
2009-06-05 13:20:00,50.42,50.49,50.4,50.42,42200.0,21.2128,21.2423,21.2044,21.2128,42200.0
2009-06-05 13:25:00,50.42,50.47,50.4,50.47,18100.0,21.2128,21.2338,21.2044,21.2338,18100.0
2009-06-05 13:30:00,50.47,50.49,50.46,50.47,35700.0,21.2338,21.2423,21.2296,21.2338,35700.0
2009-06-05 13:35:00,50.47,50.48,50.41,50.43,37900.0,21.2338,21.238,21.2086,21.217,37900.0
2009-06-05 13:40:00,50.44,50.59,50.43,50.49,74000.0,21.2212,21.2843,21.217,21.2423,74000.0
2009-06-05 13:45:00,50.48,50.55,50.47,50.55,24500.0,21.238,21.2675,21.2338,21.2675,24500.0
2009-06-05 13:50:00,50.54,50.57,50.52,50.54,27900.0,21.2633,21.2759,21.2549,21.2633,27900.0
2009-06-05 13:55:00,50.53,50.53,50.38,50.4,47800.0,21.2591,21.2591,21.196,21.2044,47800.0
2009-06-05 14:00:00,50.4,50.41,50.3,50.3,33000.0,21.2044,21.2086,21.1623,21.1623,33000.0
2009-06-05 14:05:00,50.3,50.31,50.19,50.2,36700.0,21.1623,21.1665,21.116,21.1202,36700.0
2009-06-05 14:10:00,50.2,50.29,50.19,50.22,55700.0,21.1202,21.1581,21.116,21.1287,55700.0
2009-06-05 14:15:00,50.22,50.22,50.1,50.21,48600.0,21.1287,21.1287,21.0782,21.1245,48600.0
2009-06-05 14:20:00,50.2,50.2,50.07,50.11,97600.0,21.1202,21.1202,21.0656,21.0824,97600.0
2009-06-05 14:25:00,50.1,50.17,50.09,50.13,69400.0,21.0782,21.1076,21.074,21.0908,69400.0
2009-06-05 14:30:00,50.13,50.13,49.99,50.02,145400.0,21.0908,21.0908,21.0319,21.0445,145400.0
2009-06-05 14:35:00,50.02,50.15,50.01,50.1,58300.0,21.0445,21.0992,21.0403,21.0782,58300.0
2009-06-05 14:40:00,50.1,50.19,50.08,50.18,23000.0,21.0782,21.116,21.0698,21.1118,23000.0
2009-06-05 14:45:00,50.18,50.22,50.17,50.22,26300.0,21.1118,21.1287,21.1076,21.1287,26300.0
2009-06-05 14:50:00,50.22,50.26,50.19,50.22,37100.0,21.1287,21.1455,21.116,21.1287,37100.0
2009-06-05 14:55:00,50.23,50.26,50.19,50.2,41600.0,21.1329,21.1455,21.116,21.1202,41600.0
2009-06-05 15:00:00,50.19,50.21,50.12,50.19,36500.0,21.116,21.1245,21.0866,21.116,36500.0
2009-06-05 15:05:00,50.19,50.27,50.19,50.2,50900.0,21.116,21.1497,21.116,21.1202,50900.0
2009-06-05 15:10:00,50.19,50.23,50.17,50.21,40900.0,21.116,21.1329,21.1076,21.1245,40900.0
2009-06-05 15:15:00,50.21,50.23,50.15,50.22,37900.0,21.1245,21.1329,21.0992,21.1287,37900.0
2009-06-05 15:20:00,50.23,50.23,50.12,50.21,75900.0,21.1329,21.1329,21.0866,21.1245,75900.0
2009-06-05 15:25:00,50.2,50.22,50.15,50.16,32900.0,21.1202,21.1287,21.0992,21.1034,32900.0
2009-06-05 15:30:00,50.15,50.26,50.15,50.26,53700.0,21.0992,21.1455,21.0992,21.1455,53700.0
2009-06-05 15:35:00,50.26,50.38,50.25,50.38,76400.0,21.1455,21.196,21.1413,21.196,76400.0
2009-06-05 15:40:00,50.39,50.44,50.33,50.37,94900.0,21.2002,21.2212,21.1749,21.1918,94900.0
2009-06-05 15:45:00,50.36,50.42,50.24,50.28,115100.0,21.1876,21.2128,21.1371,21.1539,115100.0
2009-06-05 15:50:00,50.28,50.35,50.27,50.33,139300.0,21.1539,21.1834,21.1497,21.1749,139300.0
2009-06-05 15:55:00,50.34,50.36,50.3,50.34,158000.0,21.1791,21.1876,21.1623,21.1791,158000.0
2009-06-08 09:30:00,50.17,50.22,50.08,50.1,233200.0,21.1076,21.1287,21.0698,21.0782,233200.0
2009-06-08 09:35:00,50.11,50.12,49.84,49.95,242900.0,21.0824,21.0866,20.9688,21.0151,242900.0
2009-06-08 09:40:00,49.93,49.98,49.82,49.83,104500.0,21.0067,21.0277,20.9604,20.9646,104500.0
2009-06-08 09:45:00,49.83,49.87,49.8,49.8,92300.0,20.9646,20.9814,20.952,20.952,92300.0
2009-06-08 09:50:00,49.81,50.02,49.81,49.98,163800.0,20.9562,21.0445,20.9562,21.0277,163800.0
2009-06-08 09:55:00,49.99,50.0,49.92,49.99,155600.0,21.0319,21.0361,21.0024,21.0319,155600.0
2009-06-08 10:00:00,49.99,50.0,49.93,49.99,138600.0,21.0319,21.0361,21.0067,21.0319,138600.0
2009-06-08 10:05:00,49.98,50.14,49.98,50.13,104600.0,21.0277,21.095,21.0277,21.0908,104600.0
2009-06-08 10:10:00,50.13,50.24,50.03,50.03,114800.0,21.0908,21.1371,21.0487,21.0487,114800.0
2009-06-08 10:15:00,50.03,50.11,49.97,50.1,95400.0,21.0487,21.0824,21.0235,21.0782,95400.0
2009-06-08 10:20:00,50.1,50.15,50.07,50.14,79500.0,21.0782,21.0992,21.0656,21.095,79500.0
2009-06-08 10:25:00,50.14,50.28,50.14,50.23,75000.0,21.095,21.1539,21.095,21.1329,75000.0
2009-06-08 10:30:00,50.24,50.35,50.21,50.21,72100.0,21.1371,21.1834,21.1245,21.1245,72100.0
2009-06-08 10:35:00,50.21,50.37,50.17,50.34,87400.0,21.1245,21.1918,21.1076,21.1791,87400.0
2009-06-08 10:40:00,50.35,50.46,50.35,50.43,70500.0,21.1834,21.2296,21.1834,21.217,70500.0
2009-06-08 10:45:00,50.43,50.52,50.42,50.43,98000.0,21.217,21.2549,21.2128,21.217,98000.0
2009-06-08 10:50:00,50.45,50.56,50.45,50.47,99100.0,21.2254,21.2717,21.2254,21.2338,99100.0
2009-06-08 10:55:00,50.46,50.47,50.37,50.43,67300.0,21.2296,21.2338,21.1918,21.217,67300.0
2009-06-08 11:00:00,50.44,50.46,50.33,50.33,61600.0,21.2212,21.2296,21.1749,21.1749,61600.0
2009-06-08 11:05:00,50.33,50.39,50.31,50.33,88400.0,21.1749,21.2002,21.1665,21.1749,88400.0
2009-06-08 11:10:00,50.33,50.33,50.25,50.3,63600.0,21.1749,21.1749,21.1413,21.1623,63600.0
2009-06-08 11:15:00,50.3,50.52,50.28,50.52,108500.0,21.1623,21.2549,21.1539,21.2549,108500.0
2009-06-08 11:20:00,50.53,50.65,50.48,50.49,153900.0,21.2591,21.3096,21.238,21.2423,153900.0
2009-06-08 11:25:00,50.49,50.51,50.35,50.46,171700.0,21.2423,21.2507,21.1834,21.2296,171700.0
2009-06-08 11:30:00,50.47,50.47,50.33,50.37,77100.0,21.2338,21.2338,21.1749,21.1918,77100.0
2009-06-08 11:35:00,50.37,50.41,50.35,50.38,45200.0,21.1918,21.2086,21.1834,21.196,45200.0
2009-06-08 11:40:00,50.38,50.38,50.25,50.25,47700.0,21.196,21.196,21.1413,21.1413,47700.0
2009-06-08 11:45:00,50.26,50.27,50.09,50.14,67100.0,21.1455,21.1497,21.074,21.095,67100.0
2009-06-08 11:50:00,50.13,50.17,50.09,50.12,57100.0,21.0908,21.1076,21.074,21.0866,57100.0
2009-06-08 11:55:00,50.09,50.21,50.06,50.19,31500.0,21.074,21.1245,21.0613,21.116,31500.0
2009-06-08 12:00:00,50.2,50.24,50.14,50.15,49400.0,21.1202,21.1371,21.095,21.0992,49400.0
2009-06-08 12:05:00,50.13,50.15,50.09,50.15,22000.0,21.0908,21.0992,21.074,21.0992,22000.0
2009-06-08 12:10:00,50.15,50.21,50.14,50.21,40300.0,21.0992,21.1245,21.095,21.1245,40300.0
2009-06-08 12:15:00,50.2,50.25,50.18,50.25,27300.0,21.1202,21.1413,21.1118,21.1413,27300.0
2009-06-08 12:20:00,50.25,50.36,50.24,50.35,33500.0,21.1413,21.1876,21.1371,21.1834,33500.0
2009-06-08 12:25:00,50.36,50.44,50.36,50.41,49800.0,21.1876,21.2212,21.1876,21.2086,49800.0
2009-06-08 12:30:00,50.41,50.48,50.38,50.4,55800.0,21.2086,21.238,21.196,21.2044,55800.0
2009-06-08 12:35:00,50.38,50.47,50.37,50.47,33800.0,21.196,21.2338,21.1918,21.2338,33800.0
2009-06-08 12:40:00,50.48,50.52,50.47,50.49,37600.0,21.238,21.2549,21.2338,21.2423,37600.0
2009-06-08 12:45:00,50.5,50.51,50.44,50.47,31700.0,21.2465,21.2507,21.2212,21.2338,31700.0
2009-06-08 12:50:00,50.47,50.48,50.43,50.43,28700.0,21.2338,21.238,21.217,21.217,28700.0
2009-06-08 12:55:00,50.45,50.5,50.45,50.49,40500.0,21.2254,21.2465,21.2254,21.2423,40500.0
2009-06-08 13:00:00,50.49,50.51,50.45,50.48,53600.0,21.2423,21.2507,21.2254,21.238,53600.0
2009-06-08 13:05:00,50.46,50.52,50.45,50.48,34500.0,21.2296,21.2549,21.2254,21.238,34500.0
2009-06-08 13:10:00,50.49,50.53,50.46,50.49,35400.0,21.2423,21.2591,21.2296,21.2423,35400.0
2009-06-08 13:15:00,50.49,50.59,50.47,50.58,40300.0,21.2423,21.2843,21.2338,21.2801,40300.0
2009-06-08 13:20:00,50.58,50.65,50.57,50.63,46800.0,21.2801,21.3096,21.2759,21.3012,46800.0
2009-06-08 13:25:00,50.64,50.66,50.59,50.62,109900.0,21.3054,21.3138,21.2843,21.2969,109900.0
2009-06-08 13:30:00,50.62,50.66,50.62,50.63,36100.0,21.2969,21.3138,21.2969,21.3012,36100.0
2009-06-08 13:35:00,50.63,50.7,50.63,50.68,57900.0,21.3012,21.3306,21.3012,21.3222,57900.0
2009-06-08 13:40:00,50.68,50.71,50.6,50.67,62100.0,21.3222,21.3348,21.2885,21.318,62100.0
2009-06-08 13:45:00,50.66,50.78,50.66,50.77,52700.0,21.3138,21.3643,21.3138,21.3601,52700.0
2009-06-08 13:50:00,50.76,50.78,50.68,50.71,67400.0,21.3559,21.3643,21.3222,21.3348,67400.0
2009-06-08 13:55:00,50.72,50.76,50.72,50.75,50900.0,21.339,21.3559,21.339,21.3516,50900.0
2009-06-08 14:00:00,50.75,50.79,50.74,50.79,38400.0,21.3516,21.3685,21.3474,21.3685,38400.0
2009-06-08 14:05:00,50.79,50.82,50.74,50.75,47100.0,21.3685,21.3811,21.3474,21.3516,47100.0
2009-06-08 14:10:00,50.74,50.78,50.73,50.73,75500.0,21.3474,21.3643,21.3432,21.3432,75500.0
2009-06-08 14:15:00,50.75,50.75,50.72,50.73,35100.0,21.3516,21.3516,21.339,21.3432,35100.0
2009-06-08 14:20:00,50.73,50.74,50.67,50.71,76300.0,21.3432,21.3474,21.318,21.3348,76300.0
2009-06-08 14:25:00,50.69,50.73,50.65,50.69,87800.0,21.3264,21.3432,21.3096,21.3264,87800.0
2009-06-08 14:30:00,50.69,50.81,50.69,50.74,120500.0,21.3264,21.3769,21.3264,21.3474,120500.0
2009-06-08 14:35:00,50.73,50.81,50.73,50.81,84400.0,21.3432,21.3769,21.3432,21.3769,84400.0
2009-06-08 14:40:00,50.81,50.83,50.76,50.77,93300.0,21.3769,21.3853,21.3559,21.3601,93300.0
2009-06-08 14:45:00,50.77,50.85,50.77,50.85,69400.0,21.3601,21.3937,21.3601,21.3937,69400.0
2009-06-08 14:50:00,50.86,50.88,50.79,50.79,58800.0,21.3979,21.4063,21.3685,21.3685,58800.0
2009-06-08 14:55:00,50.8,50.87,50.79,50.84,100200.0,21.3727,21.4021,21.3685,21.3895,100200.0
2009-06-08 15:00:00,50.85,50.9,50.85,50.85,76900.0,21.3937,21.4148,21.3937,21.3937,76900.0
2009-06-08 15:05:00,50.86,50.9,50.84,50.89,94100.0,21.3979,21.4148,21.3895,21.4105,94100.0
2009-06-08 15:10:00,50.89,50.92,50.85,50.89,117400.0,21.4105,21.4232,21.3937,21.4105,117400.0
2009-06-08 15:15:00,50.89,51.0,50.88,50.99,100900.0,21.4105,21.4568,21.4063,21.4526,100900.0
2009-06-08 15:20:00,50.99,51.23,50.99,51.15,235100.0,21.4526,21.5536,21.4526,21.5199,235100.0
2009-06-08 15:25:00,51.15,51.21,51.12,51.17,103400.0,21.5199,21.5452,21.5073,21.5283,103400.0
2009-06-08 15:30:00,51.16,51.39,51.16,51.36,188000.0,21.5241,21.6209,21.5241,21.6083,188000.0
2009-06-08 15:35:00,51.37,51.5,51.35,51.39,263300.0,21.6125,21.6672,21.6041,21.6209,263300.0
2009-06-08 15:40:00,51.39,51.53,51.37,51.45,233900.0,21.6209,21.6798,21.6125,21.6461,233900.0
2009-06-08 15:45:00,51.46,51.49,51.4,51.4,174300.0,21.6504,21.663,21.6251,21.6251,174300.0
2009-06-08 15:50:00,51.4,51.42,51.24,51.25,236600.0,21.6251,21.6335,21.5578,21.562,236600.0
2009-06-08 15:55:00,51.25,51.42,51.25,51.33,398800.0,21.562,21.6335,21.562,21.5957,398800.0
2009-06-09 09:30:00,52.2,52.27,52.11,52.14,275800.0,21.9617,21.9911,21.9238,21.9364,275800.0
2009-06-09 09:35:00,52.14,52.24,52.03,52.15,181200.0,21.9364,21.9785,21.8902,21.9407,181200.0
2009-06-09 09:40:00,52.14,52.27,52.11,52.21,184000.0,21.9364,21.9911,21.9238,21.9659,184000.0
2009-06-09 09:45:00,52.2,52.27,52.14,52.2,147500.0,21.9617,21.9911,21.9364,21.9617,147500.0
2009-06-09 09:50:00,52.2,52.2,52.02,52.06,208700.0,21.9617,21.9617,21.886,21.9028,208700.0
2009-06-09 09:55:00,52.07,52.07,51.98,51.99,180800.0,21.907,21.907,21.8691,21.8733,180800.0
2009-06-09 10:00:00,51.98,52.1,51.96,52.01,165100.0,21.8691,21.9196,21.8607,21.8818,165100.0
2009-06-09 10:05:00,52.0,52.04,51.86,51.99,135600.0,21.8775,21.8944,21.8186,21.8733,135600.0
2009-06-09 10:10:00,51.99,52.19,51.94,52.1,116800.0,21.8733,21.9575,21.8523,21.9196,116800.0
2009-06-09 10:15:00,52.1,52.18,51.97,51.98,142400.0,21.9196,21.9533,21.8649,21.8691,142400.0
2009-06-09 10:20:00,51.99,51.99,51.76,51.85,101400.0,21.8733,21.8733,21.7766,21.8144,101400.0
2009-06-09 10:25:00,51.85,51.87,51.8,51.82,118700.0,21.8144,21.8229,21.7934,21.8018,118700.0
2009-06-09 10:30:00,51.83,51.91,51.8,51.91,67200.0,21.806,21.8397,21.7934,21.8397,67200.0
2009-06-09 10:35:00,51.91,51.92,51.77,51.8,75600.0,21.8397,21.8439,21.7808,21.7934,75600.0
2009-06-09 10:40:00,51.8,52.0,51.8,51.94,72600.0,21.7934,21.8775,21.7934,21.8523,72600.0
2009-06-09 10:45:00,51.94,51.95,51.77,51.78,54700.0,21.8523,21.8565,21.7808,21.785,54700.0
2009-06-09 10:50:00,51.78,51.79,51.67,51.68,118100.0,21.785,21.7892,21.7387,21.7429,118100.0
2009-06-09 10:55:00,51.69,51.74,51.68,51.73,61700.0,21.7471,21.7682,21.7429,21.764,61700.0
2009-06-09 11:00:00,51.73,51.74,51.59,51.6,98400.0,21.764,21.7682,21.7051,21.7093,98400.0
2009-06-09 11:05:00,51.6,51.66,51.51,51.65,118500.0,21.7093,21.7345,21.6714,21.7303,118500.0
2009-06-09 11:10:00,51.66,51.67,51.61,51.63,54300.0,21.7345,21.7387,21.7135,21.7219,54300.0
2009-06-09 11:15:00,51.63,51.74,51.6,51.74,59000.0,21.7219,21.7682,21.7093,21.7682,59000.0
2009-06-09 11:20:00,51.75,51.77,51.68,51.74,51600.0,21.7724,21.7808,21.7429,21.7682,51600.0
2009-06-09 11:25:00,51.74,51.89,51.72,51.81,76500.0,21.7682,21.8313,21.7597,21.7976,76500.0
2009-06-09 11:30:00,51.81,51.81,51.71,51.73,37700.0,21.7976,21.7976,21.7555,21.764,37700.0
2009-06-09 11:35:00,51.71,51.74,51.65,51.71,46200.0,21.7555,21.7682,21.7303,21.7555,46200.0
2009-06-09 11:40:00,51.73,51.81,51.73,51.8,31700.0,21.764,21.7976,21.764,21.7934,31700.0
2009-06-09 11:45:00,51.79,51.81,51.67,51.68,25200.0,21.7892,21.7976,21.7387,21.7429,25200.0
2009-06-09 11:50:00,51.67,51.67,51.57,51.57,39000.0,21.7387,21.7387,21.6966,21.6966,39000.0
2009-06-09 11:55:00,51.58,51.61,51.56,51.6,20100.0,21.7008,21.7135,21.6924,21.7093,20100.0
2009-06-09 12:00:00,51.58,51.63,51.57,51.63,15500.0,21.7008,21.7219,21.6966,21.7219,15500.0
2009-06-09 12:05:00,51.64,51.78,51.63,51.74,52900.0,21.7261,21.785,21.7219,21.7682,52900.0
2009-06-09 12:10:00,51.76,51.76,51.7,51.7,29800.0,21.7766,21.7766,21.7513,21.7513,29800.0
2009-06-09 12:15:00,51.7,51.73,51.69,51.71,19600.0,21.7513,21.764,21.7471,21.7555,19600.0
2009-06-09 12:20:00,51.71,51.82,51.7,51.81,17000.0,21.7555,21.8018,21.7513,21.7976,17000.0
2009-06-09 12:25:00,51.8,51.91,51.8,51.89,24300.0,21.7934,21.8397,21.7934,21.8313,24300.0
2009-06-09 12:30:00,51.89,51.91,51.81,51.85,31500.0,21.8313,21.8397,21.7976,21.8144,31500.0
2009-06-09 12:35:00,51.86,51.86,51.79,51.8,47100.0,21.8186,21.8186,21.7892,21.7934,47100.0
2009-06-09 12:40:00,51.81,51.81,51.7,51.77,35600.0,21.7976,21.7976,21.7513,21.7808,35600.0
2009-06-09 12:45:00,51.77,51.86,51.76,51.81,27300.0,21.7808,21.8186,21.7766,21.7976,27300.0
2009-06-09 12:50:00,51.81,51.82,51.75,51.79,41300.0,21.7976,21.8018,21.7724,21.7892,41300.0
2009-06-09 12:55:00,51.78,51.85,51.75,51.84,37200.0,21.785,21.8144,21.7724,21.8102,37200.0
2009-06-09 13:00:00,51.83,51.93,51.77,51.9,42700.0,21.806,21.8481,21.7808,21.8355,42700.0
2009-06-09 13:05:00,51.89,51.89,51.78,51.8,29400.0,21.8313,21.8313,21.785,21.7934,29400.0
2009-06-09 13:10:00,51.8,51.8,51.69,51.7,34900.0,21.7934,21.7934,21.7471,21.7513,34900.0
2009-06-09 13:15:00,51.71,51.75,51.68,51.75,28900.0,21.7555,21.7724,21.7429,21.7724,28900.0
2009-06-09 13:20:00,51.75,51.79,51.7,51.7,30200.0,21.7724,21.7892,21.7513,21.7513,30200.0
2009-06-09 13:25:00,51.72,51.85,51.72,51.82,24900.0,21.7597,21.8144,21.7597,21.8018,24900.0
2009-06-09 13:30:00,51.82,51.83,51.73,51.81,47100.0,21.8018,21.806,21.764,21.7976,47100.0
2009-06-09 13:35:00,51.8,51.87,51.77,51.87,49400.0,21.7934,21.8229,21.7808,21.8229,49400.0
2009-06-09 13:40:00,51.87,51.9,51.8,51.87,37100.0,21.8229,21.8355,21.7934,21.8229,37100.0
2009-06-09 13:45:00,51.86,51.87,51.84,51.84,29600.0,21.8186,21.8229,21.8102,21.8102,29600.0
2009-06-09 13:50:00,51.83,51.9,51.83,51.87,33500.0,21.806,21.8355,21.806,21.8229,33500.0
2009-06-09 13:55:00,51.86,51.97,51.85,51.96,49500.0,21.8186,21.8649,21.8144,21.8607,49500.0
2009-06-09 14:00:00,51.97,51.98,51.92,51.95,22800.0,21.8649,21.8691,21.8439,21.8565,22800.0
2009-06-09 14:05:00,51.94,51.99,51.93,51.97,43900.0,21.8523,21.8733,21.8481,21.8649,43900.0
2009-06-09 14:10:00,51.97,51.97,51.93,51.94,23200.0,21.8649,21.8649,21.8481,21.8523,23200.0
2009-06-09 14:15:00,51.96,52.03,51.96,52.01,55300.0,21.8607,21.8902,21.8607,21.8818,55300.0
2009-06-09 14:20:00,52.02,52.05,51.95,52.02,56100.0,21.886,21.8986,21.8565,21.886,56100.0
2009-06-09 14:25:00,52.02,52.13,51.99,52.12,60600.0,21.886,21.9322,21.8733,21.928,60600.0
2009-06-09 14:30:00,52.14,52.2,52.14,52.18,70400.0,21.9364,21.9617,21.9364,21.9533,70400.0
2009-06-09 14:35:00,52.18,52.19,52.16,52.18,34600.0,21.9533,21.9575,21.9449,21.9533,34600.0
2009-06-09 14:40:00,52.16,52.23,52.12,52.12,49600.0,21.9449,21.9743,21.928,21.928,49600.0
2009-06-09 14:45:00,52.11,52.12,52.04,52.06,33600.0,21.9238,21.928,21.8944,21.9028,33600.0
2009-06-09 14:50:00,52.06,52.09,52.04,52.08,40200.0,21.9028,21.9154,21.8944,21.9112,40200.0
2009-06-09 14:55:00,52.08,52.12,52.01,52.1,102600.0,21.9112,21.928,21.8818,21.9196,102600.0
2009-06-09 15:00:00,52.1,52.17,52.04,52.04,38600.0,21.9196,21.9491,21.8944,21.8944,38600.0
2009-06-09 15:05:00,52.04,52.15,52.04,52.11,40100.0,21.8944,21.9407,21.8944,21.9238,40100.0
2009-06-09 15:10:00,52.11,52.14,52.03,52.08,67500.0,21.9238,21.9364,21.8902,21.9112,67500.0
2009-06-09 15:15:00,52.08,52.11,52.0,52.09,85900.0,21.9112,21.9238,21.8775,21.9154,85900.0
2009-06-09 15:20:00,52.09,52.09,51.94,51.99,69700.0,21.9154,21.9154,21.8523,21.8733,69700.0
2009-06-09 15:25:00,51.99,52.02,51.96,52.01,51600.0,21.8733,21.886,21.8607,21.8818,51600.0
2009-06-09 15:30:00,52.01,52.07,51.97,52.07,74600.0,21.8818,21.907,21.8649,21.907,74600.0
2009-06-09 15:35:00,52.06,52.12,52.02,52.02,76800.0,21.9028,21.928,21.886,21.886,76800.0
2009-06-09 15:40:00,52.02,52.07,51.98,52.04,94000.0,21.886,21.907,21.8691,21.8944,94000.0
2009-06-09 15:45:00,52.04,52.04,51.91,51.95,89000.0,21.8944,21.8944,21.8397,21.8565,89000.0
2009-06-09 15:50:00,51.95,52.02,51.94,51.95,231900.0,21.8565,21.886,21.8523,21.8565,231900.0
2009-06-09 15:55:00,51.96,51.98,51.9,51.92,169400.0,21.8607,21.8691,21.8355,21.8439,169400.0
2009-06-10 09:30:00,53.21,53.24,53.12,53.12,261300.0,22.3866,22.3992,22.3488,22.3488,261300.0
2009-06-10 09:35:00,53.12,53.13,53.0,53.04,168500.0,22.3488,22.353,22.2983,22.3151,168500.0
2009-06-10 09:40:00,53.05,53.05,52.88,52.88,182800.0,22.3193,22.3193,22.2478,22.2478,182800.0
2009-06-10 09:45:00,52.89,52.89,52.72,52.74,270600.0,22.252,22.252,22.1805,22.1889,270600.0
2009-06-10 09:50:00,52.74,52.83,52.69,52.78,261000.0,22.1889,22.2267,22.1678,22.2057,261000.0
2009-06-10 09:55:00,52.78,52.99,52.77,52.99,125700.0,22.2057,22.2941,22.2015,22.2941,125700.0
2009-06-10 10:00:00,52.98,53.0,52.75,52.75,204400.0,22.2899,22.2983,22.1931,22.1931,204400.0
2009-06-10 10:05:00,52.76,52.81,52.68,52.7,164300.0,22.1973,22.2183,22.1636,22.1721,164300.0
2009-06-10 10:10:00,52.71,52.74,52.58,52.59,165800.0,22.1763,22.1889,22.1216,22.1258,165800.0
2009-06-10 10:15:00,52.58,52.64,52.45,52.51,158400.0,22.1216,22.1468,22.0669,22.0921,158400.0
2009-06-10 10:20:00,52.51,52.63,52.5,52.61,89700.0,22.0921,22.1426,22.0879,22.1342,89700.0
2009-06-10 10:25:00,52.61,53.29,52.56,52.58,97500.0,22.1342,22.4203,22.1132,22.1216,97500.0
2009-06-10 10:30:00,52.58,52.76,52.58,52.76,291700.0,22.1216,22.1973,22.1216,22.1973,291700.0
2009-06-10 10:35:00,52.76,52.9,52.75,52.79,77200.0,22.1973,22.2562,22.1931,22.2099,77200.0
2009-06-10 10:40:00,52.8,52.8,52.67,52.7,48700.0,22.2141,22.2141,22.1594,22.1721,48700.0
2009-06-10 10:45:00,52.69,52.69,52.38,52.42,146400.0,22.1678,22.1678,22.0374,22.0542,146400.0
2009-06-10 10:50:00,52.43,52.47,52.33,52.43,77300.0,22.0585,22.0753,22.0164,22.0585,77300.0
2009-06-10 10:55:00,52.43,52.55,52.36,52.52,73900.0,22.0585,22.1089,22.029,22.0963,73900.0
2009-06-10 11:00:00,52.53,52.54,52.31,52.36,114500.0,22.1005,22.1047,22.008,22.029,114500.0
2009-06-10 11:05:00,52.37,52.38,52.31,52.36,86000.0,22.0332,22.0374,22.008,22.029,86000.0
2009-06-10 11:10:00,52.35,52.36,52.24,52.24,59700.0,22.0248,22.029,21.9785,21.9785,59700.0
2009-06-10 11:15:00,52.24,52.24,52.07,52.15,69700.0,21.9785,21.9785,21.907,21.9407,69700.0
2009-06-10 11:20:00,52.15,52.27,52.15,52.27,51300.0,21.9407,21.9911,21.9407,21.9911,51300.0
2009-06-10 11:25:00,52.26,52.31,52.17,52.19,174100.0,21.9869,22.008,21.9491,21.9575,174100.0
2009-06-10 11:30:00,52.19,52.28,52.15,52.26,197300.0,21.9575,21.9953,21.9407,21.9869,197300.0
2009-06-10 11:35:00,52.28,52.29,52.16,52.22,166300.0,21.9953,21.9996,21.9449,21.9701,166300.0
2009-06-10 11:40:00,52.22,52.25,52.2,52.2,103900.0,21.9701,21.9827,21.9617,21.9617,103900.0
2009-06-10 11:45:00,52.19,52.22,52.16,52.17,63300.0,21.9575,21.9701,21.9449,21.9491,63300.0
2009-06-10 11:50:00,52.17,52.26,52.16,52.21,154300.0,21.9491,21.9869,21.9449,21.9659,154300.0
2009-06-10 11:55:00,52.19,52.22,52.15,52.2,64000.0,21.9575,21.9701,21.9407,21.9617,64000.0
2009-06-10 12:00:00,52.2,52.31,52.19,52.26,166600.0,21.9617,22.008,21.9575,21.9869,166600.0
2009-06-10 12:05:00,52.26,52.3,52.16,52.21,124000.0,21.9869,22.0038,21.9449,21.9659,124000.0
2009-06-10 12:10:00,52.21,52.45,52.2,52.44,77800.0,21.9659,22.0669,21.9617,22.0627,77800.0
2009-06-10 12:15:00,52.44,52.49,52.44,52.48,27800.0,22.0627,22.0837,22.0627,22.0795,27800.0
2009-06-10 12:20:00,52.48,52.49,52.22,52.22,116000.0,22.0795,22.0837,21.9701,21.9701,116000.0
2009-06-10 12:25:00,52.22,52.36,52.21,52.35,182200.0,21.9701,22.029,21.9659,22.0248,182200.0
2009-06-10 12:30:00,52.34,52.35,52.2,52.25,56000.0,22.0206,22.0248,21.9617,21.9827,56000.0
2009-06-10 12:35:00,52.24,52.32,52.24,52.28,19600.0,21.9785,22.0122,21.9785,21.9953,19600.0
2009-06-10 12:40:00,52.3,52.36,52.21,52.22,157600.0,22.0038,22.029,21.9659,21.9701,157600.0
2009-06-10 12:45:00,52.22,52.27,52.18,52.19,105600.0,21.9701,21.9911,21.9533,21.9575,105600.0
2009-06-10 12:50:00,52.2,52.32,52.18,52.3,32300.0,21.9617,22.0122,21.9533,22.0038,32300.0
2009-06-10 12:55:00,52.3,52.31,52.27,52.29,17600.0,22.0038,22.008,21.9911,21.9996,17600.0
2009-06-10 13:00:00,52.28,52.32,52.09,52.09,79800.0,21.9953,22.0122,21.9154,21.9154,79800.0
2009-06-10 13:05:00,52.08,52.1,52.01,52.06,37200.0,21.9112,21.9196,21.8818,21.9028,37200.0
2009-06-10 13:10:00,52.07,52.12,52.01,52.05,33800.0,21.907,21.928,21.8818,21.8986,33800.0
2009-06-10 13:15:00,52.04,52.11,52.03,52.05,41800.0,21.8944,21.9238,21.8902,21.8986,41800.0
2009-06-10 13:20:00,52.04,52.15,52.01,52.14,41300.0,21.8944,21.9407,21.8818,21.9364,41300.0
2009-06-10 13:25:00,52.14,52.17,52.1,52.12,42500.0,21.9364,21.9491,21.9196,21.928,42500.0
2009-06-10 13:30:00,52.11,52.12,52.03,52.08,46900.0,21.9238,21.928,21.8902,21.9112,46900.0
2009-06-10 13:35:00,52.08,52.08,51.91,51.91,80400.0,21.9112,21.9112,21.8397,21.8397,80400.0
2009-06-10 13:40:00,51.9,51.97,51.85,51.85,42700.0,21.8355,21.8649,21.8144,21.8144,42700.0
2009-06-10 13:45:00,51.86,51.89,51.69,51.71,42400.0,21.8186,21.8313,21.7471,21.7555,42400.0
2009-06-10 13:50:00,51.71,51.85,51.71,51.78,45600.0,21.7555,21.8144,21.7555,21.785,45600.0
2009-06-10 13:55:00,51.78,51.88,51.78,51.84,105500.0,21.785,21.8271,21.785,21.8102,105500.0
2009-06-10 14:00:00,51.84,51.86,51.69,51.76,55100.0,21.8102,21.8186,21.7471,21.7766,55100.0
2009-06-10 14:05:00,51.77,51.84,51.69,51.83,31600.0,21.7808,21.8102,21.7471,21.806,31600.0
2009-06-10 14:10:00,51.82,51.95,51.82,51.94,60600.0,21.8018,21.8565,21.8018,21.8523,60600.0
2009-06-10 14:15:00,51.93,51.98,51.9,51.95,30300.0,21.8481,21.8691,21.8355,21.8565,30300.0
2009-06-10 14:20:00,51.96,52.07,51.94,51.94,78800.0,21.8607,21.907,21.8523,21.8523,78800.0
2009-06-10 14:25:00,51.93,52.02,51.91,51.95,40200.0,21.8481,21.886,21.8397,21.8565,40200.0
2009-06-10 14:30:00,51.95,51.96,51.9,51.95,34500.0,21.8565,21.8607,21.8355,21.8565,34500.0
2009-06-10 14:35:00,51.94,52.06,51.94,51.96,48000.0,21.8523,21.9028,21.8523,21.8607,48000.0
2009-06-10 14:40:00,51.96,51.97,51.92,51.96,30200.0,21.8607,21.8649,21.8439,21.8607,30200.0
2009-06-10 14:45:00,51.96,52.05,51.96,52.04,43000.0,21.8607,21.8986,21.8607,21.8944,43000.0
2009-06-10 14:50:00,52.04,52.08,51.97,52.06,61100.0,21.8944,21.9112,21.8649,21.9028,61100.0
2009-06-10 14:55:00,52.07,52.12,52.06,52.07,39000.0,21.907,21.928,21.9028,21.907,39000.0
2009-06-10 15:00:00,52.07,52.08,51.96,52.0,135600.0,21.907,21.9112,21.8607,21.8775,135600.0
2009-06-10 15:05:00,52.0,52.01,51.92,51.97,53500.0,21.8775,21.8818,21.8439,21.8649,53500.0
2009-06-10 15:10:00,51.96,52.0,51.85,51.87,156100.0,21.8607,21.8775,21.8144,21.8229,156100.0
2009-06-10 15:15:00,51.87,51.88,51.8,51.86,81600.0,21.8229,21.8271,21.7934,21.8186,81600.0
2009-06-10 15:20:00,51.87,51.94,51.85,51.88,71700.0,21.8229,21.8523,21.8144,21.8271,71700.0
2009-06-10 15:25:00,51.88,51.91,51.84,51.86,100500.0,21.8271,21.8397,21.8102,21.8186,100500.0
2009-06-10 15:30:00,51.85,52.02,51.85,51.99,109300.0,21.8144,21.886,21.8144,21.8733,109300.0
2009-06-10 15:35:00,52.0,52.08,51.95,52.0,266500.0,21.8775,21.9112,21.8565,21.8775,266500.0
2009-06-10 15:40:00,52.0,52.12,51.92,52.11,186500.0,21.8775,21.928,21.8439,21.9238,186500.0
2009-06-10 15:45:00,52.13,52.13,52.07,52.1,144700.0,21.9322,21.9322,21.907,21.9196,144700.0
2009-06-10 15:50:00,52.1,52.18,52.05,52.16,133700.0,21.9196,21.9533,21.8986,21.9449,133700.0
2009-06-10 15:55:00,52.16,52.23,52.15,52.17,208200.0,21.9449,21.9743,21.9407,21.9491,208200.0
2009-06-11 09:30:00,51.9,52.23,51.9,52.13,222400.0,21.8355,21.9743,21.8355,21.9322,222400.0
2009-06-11 09:35:00,52.15,52.24,52.12,52.13,137400.0,21.9407,21.9785,21.928,21.9322,137400.0
2009-06-11 09:40:00,52.13,52.16,52.04,52.07,115600.0,21.9322,21.9449,21.8944,21.907,115600.0
2009-06-11 09:45:00,52.09,52.37,52.09,52.29,106400.0,21.9154,22.0332,21.9154,21.9996,106400.0
2009-06-11 09:50:00,52.3,52.43,52.29,52.34,73800.0,22.0038,22.0585,21.9996,22.0206,73800.0
2009-06-11 09:55:00,52.34,52.34,52.16,52.2,125300.0,22.0206,22.0206,21.9449,21.9617,125300.0
2009-06-11 10:00:00,52.2,52.26,52.09,52.09,106400.0,21.9617,21.9869,21.9154,21.9154,106400.0
2009-06-11 10:05:00,52.1,52.18,52.09,52.16,80300.0,21.9196,21.9533,21.9154,21.9449,80300.0
2009-06-11 10:10:00,52.16,52.24,52.14,52.23,63500.0,21.9449,21.9785,21.9364,21.9743,63500.0
2009-06-11 10:15:00,52.23,52.34,52.23,52.29,153300.0,21.9743,22.0206,21.9743,21.9996,153300.0
2009-06-11 10:20:00,52.29,52.33,52.2,52.24,79900.0,21.9996,22.0164,21.9617,21.9785,79900.0
2009-06-11 10:25:00,52.25,52.28,52.22,52.26,47700.0,21.9827,21.9953,21.9701,21.9869,47700.0
2009-06-11 10:30:00,52.27,52.32,52.19,52.21,110400.0,21.9911,22.0122,21.9575,21.9659,110400.0
2009-06-11 10:35:00,52.2,52.25,52.14,52.22,58100.0,21.9617,21.9827,21.9364,21.9701,58100.0
2009-06-11 10:40:00,52.24,52.3,52.2,52.28,52000.0,21.9785,22.0038,21.9617,21.9953,52000.0
2009-06-11 10:45:00,52.28,52.29,52.2,52.22,58500.0,21.9953,21.9996,21.9617,21.9701,58500.0
2009-06-11 10:50:00,52.22,52.23,52.18,52.21,40500.0,21.9701,21.9743,21.9533,21.9659,40500.0
2009-06-11 10:55:00,52.2,52.21,52.13,52.14,77100.0,21.9617,21.9659,21.9322,21.9364,77100.0
2009-06-11 11:00:00,52.13,52.15,52.1,52.14,65400.0,21.9322,21.9407,21.9196,21.9364,65400.0
2009-06-11 11:05:00,52.14,52.2,52.09,52.13,64200.0,21.9364,21.9617,21.9154,21.9322,64200.0
2009-06-11 11:10:00,52.13,52.2,52.12,52.19,44300.0,21.9322,21.9617,21.928,21.9575,44300.0
2009-06-11 11:15:00,52.18,52.28,52.16,52.27,47900.0,21.9533,21.9953,21.9449,21.9911,47900.0
2009-06-11 11:20:00,52.27,52.29,52.24,52.27,45700.0,21.9911,21.9996,21.9785,21.9911,45700.0
2009-06-11 11:25:00,52.27,52.32,52.22,52.29,68600.0,21.9911,22.0122,21.9701,21.9996,68600.0
2009-06-11 11:30:00,52.29,52.35,52.24,52.24,114800.0,21.9996,22.0248,21.9785,21.9785,114800.0
2009-06-11 11:35:00,52.25,52.25,52.15,52.19,126600.0,21.9827,21.9827,21.9407,21.9575,126600.0
2009-06-11 11:40:00,52.21,52.24,52.11,52.13,53300.0,21.9659,21.9785,21.9238,21.9322,53300.0
2009-06-11 11:45:00,52.14,52.2,52.13,52.15,43600.0,21.9364,21.9617,21.9322,21.9407,43600.0
2009-06-11 11:50:00,52.14,52.24,52.14,52.24,38600.0,21.9364,21.9785,21.9364,21.9785,38600.0
2009-06-11 11:55:00,52.24,52.27,52.21,52.24,95200.0,21.9785,21.9911,21.9659,21.9785,95200.0
2009-06-11 12:00:00,52.23,52.24,52.18,52.23,91500.0,21.9743,21.9785,21.9533,21.9743,91500.0
2009-06-11 12:05:00,52.23,52.26,52.19,52.22,72800.0,21.9743,21.9869,21.9575,21.9701,72800.0
2009-06-11 12:10:00,52.22,52.24,52.19,52.21,57900.0,21.9701,21.9785,21.9575,21.9659,57900.0
2009-06-11 12:15:00,52.22,52.24,52.19,52.23,31900.0,21.9701,21.9785,21.9575,21.9743,31900.0
2009-06-11 12:20:00,52.23,52.3,52.22,52.29,46400.0,21.9743,22.0038,21.9701,21.9996,46400.0
2009-06-11 12:25:00,52.29,52.3,52.23,52.29,77300.0,21.9996,22.0038,21.9743,21.9996,77300.0
2009-06-11 12:30:00,52.29,52.32,52.26,52.3,45900.0,21.9996,22.0122,21.9869,22.0038,45900.0
2009-06-11 12:35:00,52.31,52.32,52.25,52.3,36800.0,22.008,22.0122,21.9827,22.0038,36800.0
2009-06-11 12:40:00,52.31,52.36,52.27,52.36,55100.0,22.008,22.029,21.9911,22.029,55100.0
2009-06-11 12:45:00,52.36,52.39,52.35,52.35,47100.0,22.029,22.0416,22.0248,22.0248,47100.0
2009-06-11 12:50:00,52.36,52.4,52.35,52.4,66600.0,22.029,22.0458,22.0248,22.0458,66600.0
2009-06-11 12:55:00,52.39,52.45,52.39,52.45,63400.0,22.0416,22.0669,22.0416,22.0669,63400.0
2009-06-11 13:00:00,52.45,52.55,52.44,52.54,86100.0,22.0669,22.1089,22.0627,22.1047,86100.0
2009-06-11 13:05:00,52.54,52.59,52.44,52.5,91800.0,22.1047,22.1258,22.0627,22.0879,91800.0
2009-06-11 13:10:00,52.5,52.55,52.48,52.48,67300.0,22.0879,22.1089,22.0795,22.0795,67300.0
2009-06-11 13:15:00,52.48,52.57,52.48,52.57,30700.0,22.0795,22.1174,22.0795,22.1174,30700.0
2009-06-11 13:20:00,52.57,52.64,52.55,52.64,65900.0,22.1174,22.1468,22.1089,22.1468,65900.0
2009-06-11 13:25:00,52.63,52.81,52.63,52.8,106200.0,22.1426,22.2183,22.1426,22.2141,106200.0
2009-06-11 13:30:00,52.8,52.87,52.8,52.85,61800.0,22.2141,22.2436,22.2141,22.2352,61800.0
2009-06-11 13:35:00,52.85,52.85,52.76,52.76,98200.0,22.2352,22.2352,22.1973,22.1973,98200.0
2009-06-11 13:40:00,52.76,52.77,52.72,52.76,62700.0,22.1973,22.2015,22.1805,22.1973,62700.0
2009-06-11 13:45:00,52.76,52.79,52.73,52.76,50700.0,22.1973,22.2099,22.1847,22.1973,50700.0
2009-06-11 13:50:00,52.76,52.76,52.67,52.69,89400.0,22.1973,22.1973,22.1594,22.1678,89400.0
2009-06-11 13:55:00,52.69,52.78,52.68,52.76,61900.0,22.1678,22.2057,22.1636,22.1973,61900.0
2009-06-11 14:00:00,52.77,52.77,52.59,52.63,64600.0,22.2015,22.2015,22.1258,22.1426,64600.0
2009-06-11 14:05:00,52.64,52.68,52.57,52.59,35300.0,22.1468,22.1636,22.1174,22.1258,35300.0
2009-06-11 14:10:00,52.59,52.73,52.57,52.71,75000.0,22.1258,22.1847,22.1174,22.1763,75000.0
2009-06-11 14:15:00,52.71,52.86,52.71,52.84,131500.0,22.1763,22.2394,22.1763,22.231,131500.0
2009-06-11 14:20:00,52.84,52.88,52.81,52.83,100000.0,22.231,22.2478,22.2183,22.2267,100000.0
2009-06-11 14:25:00,52.84,52.88,52.82,52.82,53000.0,22.231,22.2478,22.2225,22.2225,53000.0
2009-06-11 14:30:00,52.82,52.85,52.82,52.82,44900.0,22.2225,22.2352,22.2225,22.2225,44900.0
2009-06-11 14:35:00,52.82,52.83,52.64,52.71,114800.0,22.2225,22.2267,22.1468,22.1763,114800.0
2009-06-11 14:40:00,52.71,52.75,52.69,52.69,74100.0,22.1763,22.1931,22.1678,22.1678,74100.0
2009-06-11 14:45:00,52.7,52.75,52.68,52.74,126100.0,22.1721,22.1931,22.1636,22.1889,126100.0
2009-06-11 14:50:00,52.74,52.75,52.63,52.67,61500.0,22.1889,22.1931,22.1426,22.1594,61500.0
2009-06-11 14:55:00,52.68,52.72,52.63,52.68,69500.0,22.1636,22.1805,22.1426,22.1636,69500.0
2009-06-11 15:00:00,52.68,52.73,52.64,52.64,43000.0,22.1636,22.1847,22.1468,22.1468,43000.0
2009-06-11 15:05:00,52.65,52.72,52.64,52.66,32200.0,22.151,22.1805,22.1468,22.1552,32200.0
2009-06-11 15:10:00,52.66,52.67,52.61,52.65,59500.0,22.1552,22.1594,22.1342,22.151,59500.0
2009-06-11 15:15:00,52.65,52.74,52.63,52.63,55200.0,22.151,22.1889,22.1426,22.1426,55200.0
2009-06-11 15:20:00,52.64,52.64,52.56,52.63,39500.0,22.1468,22.1468,22.1132,22.1426,39500.0
2009-06-11 15:25:00,52.63,52.65,52.57,52.58,47600.0,22.1426,22.151,22.1174,22.1216,47600.0
2009-06-11 15:30:00,52.57,52.58,52.48,52.51,140600.0,22.1174,22.1216,22.0795,22.0921,140600.0
2009-06-11 15:35:00,52.5,52.57,52.49,52.54,69200.0,22.0879,22.1174,22.0837,22.1047,69200.0
2009-06-11 15:40:00,52.54,52.59,52.51,52.54,128800.0,22.1047,22.1258,22.0921,22.1047,128800.0
2009-06-11 15:45:00,52.53,52.57,52.46,52.46,98200.0,22.1005,22.1174,22.0711,22.0711,98200.0
2009-06-11 15:50:00,52.47,52.49,52.37,52.39,135800.0,22.0753,22.0837,22.0332,22.0416,135800.0
2009-06-11 15:55:00,52.39,52.39,52.15,52.22,215800.0,22.0416,22.0416,21.9407,21.9701,215800.0
2009-06-12 09:30:00,50.92,50.97,50.76,50.79,287100.0,21.4232,21.4442,21.3559,21.3685,287100.0
2009-06-12 09:35:00,50.79,50.86,50.74,50.84,116200.0,21.3685,21.3979,21.3474,21.3895,116200.0
2009-06-12 09:40:00,50.86,50.93,50.84,50.87,140900.0,21.3979,21.4274,21.3895,21.4021,140900.0
2009-06-12 09:45:00,50.86,50.87,50.76,50.77,79500.0,21.3979,21.4021,21.3559,21.3601,79500.0
2009-06-12 09:50:00,50.77,50.87,50.75,50.76,85100.0,21.3601,21.4021,21.3516,21.3559,85100.0
2009-06-12 09:55:00,50.75,50.75,50.61,50.7,100600.0,21.3516,21.3516,21.2927,21.3306,100600.0
2009-06-12 10:00:00,50.69,50.73,50.58,50.73,124700.0,21.3264,21.3432,21.2801,21.3432,124700.0
2009-06-12 10:05:00,50.74,50.76,50.7,50.75,65200.0,21.3474,21.3559,21.3306,21.3516,65200.0
2009-06-12 10:10:00,50.75,50.84,50.71,50.83,71900.0,21.3516,21.3895,21.3348,21.3853,71900.0
2009-06-12 10:15:00,50.83,50.9,50.77,50.9,83500.0,21.3853,21.4148,21.3601,21.4148,83500.0
2009-06-12 10:20:00,50.9,51.01,50.87,50.94,103900.0,21.4148,21.461,21.4021,21.4316,103900.0
2009-06-12 10:25:00,50.94,50.98,50.85,50.89,90300.0,21.4316,21.4484,21.3937,21.4105,90300.0
2009-06-12 10:30:00,50.89,50.91,50.85,50.88,90700.0,21.4105,21.419,21.3937,21.4063,90700.0
2009-06-12 10:35:00,50.88,51.04,50.88,51.01,123600.0,21.4063,21.4737,21.4063,21.461,123600.0
2009-06-12 10:40:00,51.02,51.06,50.98,51.03,97400.0,21.4652,21.4821,21.4484,21.4694,97400.0
2009-06-12 10:45:00,51.03,51.04,50.9,50.91,77000.0,21.4694,21.4737,21.4148,21.419,77000.0
2009-06-12 10:50:00,50.9,51.04,50.88,51.01,104800.0,21.4148,21.4737,21.4063,21.461,104800.0
2009-06-12 10:55:00,51.02,51.04,50.93,50.93,59000.0,21.4652,21.4737,21.4274,21.4274,59000.0
2009-06-12 11:00:00,50.93,50.97,50.88,50.89,32900.0,21.4274,21.4442,21.4063,21.4105,32900.0
2009-06-12 11:05:00,50.9,50.92,50.85,50.87,54100.0,21.4148,21.4232,21.3937,21.4021,54100.0
2009-06-12 11:10:00,50.88,51.04,50.86,51.03,93500.0,21.4063,21.4737,21.3979,21.4694,93500.0
2009-06-12 11:15:00,51.04,51.05,50.89,50.91,157000.0,21.4737,21.4779,21.4105,21.419,157000.0
2009-06-12 11:20:00,50.93,51.0,50.92,50.98,29200.0,21.4274,21.4568,21.4232,21.4484,29200.0
2009-06-12 11:25:00,50.98,51.05,50.92,51.05,63400.0,21.4484,21.4779,21.4232,21.4779,63400.0
2009-06-12 11:30:00,51.05,51.15,51.05,51.15,51600.0,21.4779,21.5199,21.4779,21.5199,51600.0
2009-06-12 11:35:00,51.14,51.16,51.02,51.03,55300.0,21.5157,21.5241,21.4652,21.4694,55300.0
2009-06-12 11:40:00,51.04,51.06,50.93,50.96,35700.0,21.4737,21.4821,21.4274,21.44,35700.0
2009-06-12 11:45:00,50.96,51.0,50.89,50.96,33100.0,21.44,21.4568,21.4105,21.44,33100.0
2009-06-12 11:50:00,50.94,50.96,50.9,50.93,37400.0,21.4316,21.44,21.4148,21.4274,37400.0
2009-06-12 11:55:00,50.93,50.97,50.91,50.97,37800.0,21.4274,21.4442,21.419,21.4442,37800.0
2009-06-12 12:00:00,50.95,50.97,50.94,50.97,19600.0,21.4358,21.4442,21.4316,21.4442,19600.0
2009-06-12 12:05:00,50.97,51.0,50.93,50.97,24100.0,21.4442,21.4568,21.4274,21.4442,24100.0
2009-06-12 12:10:00,50.97,51.05,50.97,51.02,37500.0,21.4442,21.4779,21.4442,21.4652,37500.0
2009-06-12 12:15:00,51.01,51.05,51.01,51.01,18700.0,21.461,21.4779,21.461,21.461,18700.0
2009-06-12 12:20:00,51.0,51.0,50.94,50.98,40000.0,21.4568,21.4568,21.4316,21.4484,40000.0
2009-06-12 12:25:00,51.0,51.03,50.99,51.01,11100.0,21.4568,21.4694,21.4526,21.461,11100.0
2009-06-12 12:30:00,51.0,51.01,50.91,50.92,39600.0,21.4568,21.461,21.419,21.4232,39600.0
2009-06-12 12:35:00,50.94,51.04,50.92,51.01,22500.0,21.4316,21.4737,21.4232,21.461,22500.0
2009-06-12 12:40:00,51.01,51.01,50.94,50.96,20900.0,21.461,21.461,21.4316,21.44,20900.0
2009-06-12 12:45:00,50.97,51.12,50.97,51.08,31200.0,21.4442,21.5073,21.4442,21.4905,31200.0
2009-06-12 12:50:00,51.07,51.07,50.9,50.91,44100.0,21.4863,21.4863,21.4148,21.419,44100.0
2009-06-12 12:55:00,50.93,51.02,50.9,51.01,34900.0,21.4274,21.4652,21.4148,21.461,34900.0
2009-06-12 13:00:00,51.01,51.06,51.0,51.04,32500.0,21.461,21.4821,21.4568,21.4737,32500.0
2009-06-12 13:05:00,51.03,51.05,50.94,50.98,39200.0,21.4694,21.4779,21.4316,21.4484,39200.0
2009-06-12 13:10:00,50.99,51.02,50.97,50.98,20800.0,21.4526,21.4652,21.4442,21.4484,20800.0
2009-06-12 13:15:00,50.99,51.04,50.94,50.95,40100.0,21.4526,21.4737,21.4316,21.4358,40100.0
2009-06-12 13:20:00,50.94,51.01,50.93,50.97,23400.0,21.4316,21.461,21.4274,21.4442,23400.0
2009-06-12 13:25:00,50.97,50.99,50.95,50.97,14900.0,21.4442,21.4526,21.4358,21.4442,14900.0
2009-06-12 13:30:00,50.97,50.97,50.92,50.95,20200.0,21.4442,21.4442,21.4232,21.4358,20200.0
2009-06-12 13:35:00,50.94,50.99,50.93,50.97,22000.0,21.4316,21.4526,21.4274,21.4442,22000.0
2009-06-12 13:40:00,50.96,50.98,50.91,50.97,28300.0,21.44,21.4484,21.419,21.4442,28300.0
2009-06-12 13:45:00,50.96,50.99,50.96,50.98,19400.0,21.44,21.4526,21.44,21.4484,19400.0
2009-06-12 13:50:00,50.98,51.04,50.97,51.01,53200.0,21.4484,21.4737,21.4442,21.461,53200.0
2009-06-12 13:55:00,51.02,51.05,51.01,51.01,41700.0,21.4652,21.4779,21.461,21.461,41700.0
2009-06-12 14:00:00,51.01,51.03,50.94,50.96,40800.0,21.461,21.4694,21.4316,21.44,40800.0
2009-06-12 14:05:00,50.96,50.97,50.91,50.93,33800.0,21.44,21.4442,21.419,21.4274,33800.0
2009-06-12 14:10:00,50.91,50.94,50.9,50.92,38500.0,21.419,21.4316,21.4148,21.4232,38500.0
2009-06-12 14:15:00,50.93,50.96,50.9,50.96,36500.0,21.4274,21.44,21.4148,21.44,36500.0
2009-06-12 14:20:00,50.96,51.0,50.94,50.94,22600.0,21.44,21.4568,21.4316,21.4316,22600.0
2009-06-12 14:25:00,50.94,50.97,50.91,50.94,34200.0,21.4316,21.4442,21.419,21.4316,34200.0
2009-06-12 14:30:00,50.93,51.01,50.93,51.0,56400.0,21.4274,21.461,21.4274,21.4568,56400.0
2009-06-12 14:35:00,50.99,51.01,50.97,50.99,24000.0,21.4526,21.461,21.4442,21.4526,24000.0
2009-06-12 14:40:00,51.0,51.16,50.99,51.12,75000.0,21.4568,21.5241,21.4526,21.5073,75000.0
2009-06-12 14:45:00,51.12,51.2,51.12,51.15,39800.0,21.5073,21.541,21.5073,21.5199,39800.0
2009-06-12 14:50:00,51.16,51.17,51.1,51.13,26200.0,21.5241,21.5283,21.4989,21.5115,26200.0
2009-06-12 14:55:00,51.12,51.14,51.05,51.08,25200.0,21.5073,21.5157,21.4779,21.4905,25200.0
2009-06-12 15:00:00,51.09,51.13,51.07,51.13,28000.0,21.4947,21.5115,21.4863,21.5115,28000.0
2009-06-12 15:05:00,51.13,51.14,51.07,51.07,28300.0,21.5115,21.5157,21.4863,21.4863,28300.0
2009-06-12 15:10:00,51.07,51.13,51.06,51.09,28000.0,21.4863,21.5115,21.4821,21.4947,28000.0
2009-06-12 15:15:00,51.1,51.14,51.09,51.14,24200.0,21.4989,21.5157,21.4947,21.5157,24200.0
2009-06-12 15:20:00,51.12,51.14,51.05,51.06,40800.0,21.5073,21.5157,21.4779,21.4821,40800.0
2009-06-12 15:25:00,51.07,51.1,51.02,51.05,43500.0,21.4863,21.4989,21.4652,21.4779,43500.0
2009-06-12 15:30:00,51.05,51.1,51.05,51.09,62000.0,21.4779,21.4989,21.4779,21.4947,62000.0
2009-06-12 15:35:00,51.07,51.08,51.01,51.01,110700.0,21.4863,21.4905,21.461,21.461,110700.0
2009-06-12 15:40:00,51.02,51.05,51.01,51.03,52900.0,21.4652,21.4779,21.461,21.4694,52900.0
2009-06-12 15:45:00,51.03,51.04,50.99,51.0,109300.0,21.4694,21.4737,21.4526,21.4568,109300.0
2009-06-12 15:50:00,51.0,51.08,50.99,51.02,121500.0,21.4568,21.4905,21.4526,21.4652,121500.0
2009-06-12 15:55:00,51.02,51.24,51.01,51.19,265800.0,21.4652,21.5578,21.461,21.5368,265800.0
2009-06-15 09:30:00,49.97,50.0,49.83,49.87,292100.0,21.0235,21.0361,20.9646,20.9814,292100.0
2009-06-15 09:35:00,49.89,50.11,49.89,50.04,209800.0,20.9898,21.0824,20.9898,21.0529,209800.0
2009-06-15 09:40:00,50.04,50.06,49.97,49.98,169400.0,21.0529,21.0613,21.0235,21.0277,169400.0
2009-06-15 09:45:00,49.98,49.98,49.83,49.95,239000.0,21.0277,21.0277,20.9646,21.0151,239000.0
2009-06-15 09:50:00,49.95,50.07,49.88,50.02,119200.0,21.0151,21.0656,20.9856,21.0445,119200.0
2009-06-15 09:55:00,50.01,50.02,49.94,49.99,110200.0,21.0403,21.0445,21.0109,21.0319,110200.0
2009-06-15 10:00:00,49.99,49.99,49.87,49.93,151400.0,21.0319,21.0319,20.9814,21.0067,151400.0
2009-06-15 10:05:00,49.94,49.98,49.92,49.95,115600.0,21.0109,21.0277,21.0024,21.0151,115600.0
2009-06-15 10:10:00,49.98,49.99,49.9,49.9,66000.0,21.0277,21.0319,20.994,20.994,66000.0
2009-06-15 10:15:00,49.9,49.91,49.83,49.86,156100.0,20.994,20.9982,20.9646,20.9772,156100.0
2009-06-15 10:20:00,49.84,49.87,49.83,49.85,127900.0,20.9688,20.9814,20.9646,20.973,127900.0
2009-06-15 10:25:00,49.85,49.87,49.79,49.87,138700.0,20.973,20.9814,20.9478,20.9814,138700.0
2009-06-15 10:30:00,49.86,49.86,49.58,49.62,152100.0,20.9772,20.9772,20.8594,20.8762,152100.0
2009-06-15 10:35:00,49.62,49.62,49.44,49.45,281900.0,20.8762,20.8762,20.8005,20.8047,281900.0
2009-06-15 10:40:00,49.46,49.5,49.31,49.32,159200.0,20.8089,20.8257,20.7458,20.75,159200.0
2009-06-15 10:45:00,49.31,49.59,49.31,49.57,133500.0,20.7458,20.8636,20.7458,20.8552,133500.0
2009-06-15 10:50:00,49.57,49.62,49.54,49.55,158700.0,20.8552,20.8762,20.8426,20.8468,158700.0
2009-06-15 10:55:00,49.56,49.57,49.44,49.46,53400.0,20.851,20.8552,20.8005,20.8089,53400.0
2009-06-15 11:00:00,49.45,49.48,49.22,49.29,159400.0,20.8047,20.8173,20.7079,20.7374,159400.0
2009-06-15 11:05:00,49.28,49.31,49.2,49.21,106800.0,20.7332,20.7458,20.6995,20.7037,106800.0
2009-06-15 11:10:00,49.21,49.27,49.16,49.26,171700.0,20.7037,20.729,20.6827,20.7248,171700.0
2009-06-15 11:15:00,49.26,49.36,49.25,49.3,85600.0,20.7248,20.7668,20.7206,20.7416,85600.0
2009-06-15 11:20:00,49.31,49.33,49.26,49.31,89200.0,20.7458,20.7542,20.7248,20.7458,89200.0
2009-06-15 11:25:00,49.3,49.41,49.3,49.38,175300.0,20.7416,20.7879,20.7416,20.7753,175300.0
2009-06-15 11:30:00,49.39,49.49,49.38,49.41,84500.0,20.7795,20.8215,20.7753,20.7879,84500.0
2009-06-15 11:35:00,49.42,49.44,49.35,49.37,32500.0,20.7921,20.8005,20.7626,20.771,32500.0
2009-06-15 11:40:00,49.37,49.49,49.37,49.48,146900.0,20.771,20.8215,20.771,20.8173,146900.0
2009-06-15 11:45:00,49.48,49.51,49.45,49.5,114700.0,20.8173,20.8299,20.8047,20.8257,114700.0
2009-06-15 11:50:00,49.48,49.5,49.4,49.46,49500.0,20.8173,20.8257,20.7837,20.8089,49500.0
2009-06-15 11:55:00,49.47,49.49,49.4,49.44,35600.0,20.8131,20.8215,20.7837,20.8005,35600.0
2009-06-15 12:00:00,49.44,49.49,49.41,49.43,42800.0,20.8005,20.8215,20.7879,20.7963,42800.0
2009-06-15 12:05:00,49.44,49.45,49.37,49.42,71300.0,20.8005,20.8047,20.771,20.7921,71300.0
2009-06-15 12:10:00,49.42,49.42,49.36,49.4,32300.0,20.7921,20.7921,20.7668,20.7837,32300.0
2009-06-15 12:15:00,49.4,49.41,49.32,49.33,38000.0,20.7837,20.7879,20.75,20.7542,38000.0
2009-06-15 12:20:00,49.33,49.4,49.32,49.37,37000.0,20.7542,20.7837,20.75,20.771,37000.0
2009-06-15 12:25:00,49.36,49.4,49.29,49.29,47900.0,20.7668,20.7837,20.7374,20.7374,47900.0
2009-06-15 12:30:00,49.29,49.4,49.29,49.39,19000.0,20.7374,20.7837,20.7374,20.7795,19000.0
2009-06-15 12:35:00,49.38,49.49,49.38,49.48,64100.0,20.7753,20.8215,20.7753,20.8173,64100.0
2009-06-15 12:40:00,49.47,49.52,49.45,49.51,101400.0,20.8131,20.8342,20.8047,20.8299,101400.0
2009-06-15 12:45:00,49.51,49.53,49.49,49.51,79800.0,20.8299,20.8384,20.8215,20.8299,79800.0
2009-06-15 12:50:00,49.51,49.55,49.49,49.54,144600.0,20.8299,20.8468,20.8215,20.8426,144600.0
2009-06-15 12:55:00,49.54,49.6,49.52,49.59,106400.0,20.8426,20.8678,20.8342,20.8636,106400.0
2009-06-15 13:00:00,49.58,49.59,49.42,49.42,149300.0,20.8594,20.8636,20.7921,20.7921,149300.0
2009-06-15 13:05:00,49.41,49.51,49.41,49.46,34200.0,20.7879,20.8299,20.7879,20.8089,34200.0
2009-06-15 13:10:00,49.46,49.58,49.45,49.55,24300.0,20.8089,20.8594,20.8047,20.8468,24300.0
2009-06-15 13:15:00,49.55,49.56,49.47,49.47,28300.0,20.8468,20.851,20.8131,20.8131,28300.0
2009-06-15 13:20:00,49.48,49.51,49.44,49.49,28000.0,20.8173,20.8299,20.8005,20.8215,28000.0
2009-06-15 13:25:00,49.48,49.49,49.43,49.49,19100.0,20.8173,20.8215,20.7963,20.8215,19100.0
2009-06-15 13:30:00,49.49,49.49,49.35,49.4,42500.0,20.8215,20.8215,20.7626,20.7837,42500.0
2009-06-15 13:35:00,49.4,49.44,49.37,49.4,35700.0,20.7837,20.8005,20.771,20.7837,35700.0
2009-06-15 13:40:00,49.41,49.5,49.36,49.41,162100.0,20.7879,20.8257,20.7668,20.7879,162100.0
2009-06-15 13:45:00,49.41,49.54,49.41,49.54,59100.0,20.7879,20.8426,20.7879,20.8426,59100.0
2009-06-15 13:50:00,49.53,49.6,49.52,49.59,67600.0,20.8384,20.8678,20.8342,20.8636,67600.0
2009-06-15 13:55:00,49.6,49.6,49.47,49.51,55400.0,20.8678,20.8678,20.8131,20.8299,55400.0
2009-06-15 14:00:00,49.51,49.59,49.51,49.58,42100.0,20.8299,20.8636,20.8299,20.8594,42100.0
2009-06-15 14:05:00,49.58,49.59,49.53,49.54,52800.0,20.8594,20.8636,20.8384,20.8426,52800.0
2009-06-15 14:10:00,49.54,49.57,49.53,49.53,27400.0,20.8426,20.8552,20.8384,20.8384,27400.0
2009-06-15 14:15:00,49.53,49.6,49.5,49.58,38100.0,20.8384,20.8678,20.8257,20.8594,38100.0
2009-06-15 14:20:00,49.59,49.63,49.58,49.63,33800.0,20.8636,20.8804,20.8594,20.8804,33800.0
2009-06-15 14:25:00,49.62,49.69,49.59,49.69,33900.0,20.8762,20.9057,20.8636,20.9057,33900.0
2009-06-15 14:30:00,49.68,49.68,49.58,49.62,51100.0,20.9015,20.9015,20.8594,20.8762,51100.0
2009-06-15 14:35:00,49.62,49.67,49.59,49.66,45700.0,20.8762,20.8973,20.8636,20.8931,45700.0
2009-06-15 14:40:00,49.65,49.68,49.5,49.56,114100.0,20.8888,20.9015,20.8257,20.851,114100.0
2009-06-15 14:45:00,49.56,49.6,49.54,49.58,48000.0,20.851,20.8678,20.8426,20.8594,48000.0
2009-06-15 14:50:00,49.58,49.6,49.5,49.53,108600.0,20.8594,20.8678,20.8257,20.8384,108600.0
2009-06-15 14:55:00,49.53,49.58,49.53,49.58,44300.0,20.8384,20.8594,20.8384,20.8594,44300.0
2009-06-15 15:00:00,49.58,49.6,49.53,49.57,55400.0,20.8594,20.8678,20.8384,20.8552,55400.0
2009-06-15 15:05:00,49.58,49.59,49.56,49.59,44400.0,20.8594,20.8636,20.851,20.8636,44400.0
2009-06-15 15:10:00,49.6,49.65,49.58,49.65,72800.0,20.8678,20.8888,20.8594,20.8888,72800.0
2009-06-15 15:15:00,49.65,49.71,49.61,49.68,81900.0,20.8888,20.9141,20.872,20.9015,81900.0
2009-06-15 15:20:00,49.68,49.71,49.66,49.67,67900.0,20.9015,20.9141,20.8931,20.8973,67900.0
2009-06-15 15:25:00,49.67,49.68,49.63,49.66,67800.0,20.8973,20.9015,20.8804,20.8931,67800.0
2009-06-15 15:30:00,49.67,49.72,49.66,49.7,101500.0,20.8973,20.9183,20.8931,20.9099,101500.0
2009-06-15 15:35:00,49.71,49.82,49.7,49.79,149800.0,20.9141,20.9604,20.9099,20.9478,149800.0
2009-06-15 15:40:00,49.79,49.8,49.75,49.79,147500.0,20.9478,20.952,20.9309,20.9478,147500.0
2009-06-15 15:45:00,49.79,49.89,49.79,49.89,171600.0,20.9478,20.9898,20.9478,20.9898,171600.0
2009-06-15 15:50:00,49.89,49.89,49.8,49.88,175100.0,20.9898,20.9898,20.952,20.9856,175100.0
2009-06-15 15:55:00,49.89,49.92,49.86,49.86,252700.0,20.9898,21.0024,20.9772,20.9772,252700.0
2009-06-16 09:30:00,49.89,50.0,49.88,49.94,254300.0,20.9898,21.0361,20.9856,21.0109,254300.0
2009-06-16 09:35:00,49.94,50.11,49.93,49.95,201100.0,21.0109,21.0824,21.0067,21.0151,201100.0
2009-06-16 09:40:00,49.94,50.0,49.9,49.99,127100.0,21.0109,21.0361,20.994,21.0319,127100.0
2009-06-16 09:45:00,49.99,50.13,49.98,50.13,181500.0,21.0319,21.0908,21.0277,21.0908,181500.0
2009-06-16 09:50:00,50.13,50.13,49.99,50.0,165900.0,21.0908,21.0908,21.0319,21.0361,165900.0
2009-06-16 09:55:00,50.0,50.01,49.88,49.91,159200.0,21.0361,21.0403,20.9856,20.9982,159200.0
2009-06-16 10:00:00,49.9,50.08,49.9,50.03,81300.0,20.994,21.0698,20.994,21.0487,81300.0
2009-06-16 10:05:00,50.03,50.06,49.87,49.9,56000.0,21.0487,21.0613,20.9814,20.994,56000.0
2009-06-16 10:10:00,49.9,49.93,49.73,49.77,82000.0,20.994,21.0067,20.9225,20.9393,82000.0
2009-06-16 10:15:00,49.77,49.82,49.65,49.67,99900.0,20.9393,20.9604,20.8888,20.8973,99900.0
2009-06-16 10:20:00,49.66,49.77,49.63,49.76,70100.0,20.8931,20.9393,20.8804,20.9351,70100.0
2009-06-16 10:25:00,49.77,49.77,49.69,49.7,47300.0,20.9393,20.9393,20.9057,20.9099,47300.0
2009-06-16 10:30:00,49.7,49.83,49.68,49.78,58800.0,20.9099,20.9646,20.9015,20.9435,58800.0
2009-06-16 10:35:00,49.8,49.84,49.71,49.83,92300.0,20.952,20.9688,20.9141,20.9646,92300.0
2009-06-16 10:40:00,49.84,49.9,49.83,49.86,69600.0,20.9688,20.994,20.9646,20.9772,69600.0
2009-06-16 10:45:00,49.87,49.88,49.8,49.8,69700.0,20.9814,20.9856,20.952,20.952,69700.0
2009-06-16 10:50:00,49.8,49.82,49.75,49.79,53300.0,20.952,20.9604,20.9309,20.9478,53300.0
2009-06-16 10:55:00,49.79,49.81,49.75,49.75,29400.0,20.9478,20.9562,20.9309,20.9309,29400.0
2009-06-16 11:00:00,49.76,49.88,49.76,49.88,90100.0,20.9351,20.9856,20.9351,20.9856,90100.0
2009-06-16 11:05:00,49.88,49.89,49.82,49.82,77000.0,20.9856,20.9898,20.9604,20.9604,77000.0
2009-06-16 11:10:00,49.82,49.99,49.82,49.93,117800.0,20.9604,21.0319,20.9604,21.0067,117800.0
2009-06-16 11:15:00,49.92,49.93,49.82,49.85,66900.0,21.0024,21.0067,20.9604,20.973,66900.0
2009-06-16 11:20:00,49.85,49.85,49.8,49.8,75600.0,20.973,20.973,20.952,20.952,75600.0
2009-06-16 11:25:00,49.8,49.86,49.75,49.83,132200.0,20.952,20.9772,20.9309,20.9646,132200.0
2009-06-16 11:30:00,49.83,49.84,49.73,49.76,85400.0,20.9646,20.9688,20.9225,20.9351,85400.0
2009-06-16 11:35:00,49.77,49.83,49.76,49.83,46400.0,20.9393,20.9646,20.9351,20.9646,46400.0
2009-06-16 11:40:00,49.83,49.83,49.71,49.72,40200.0,20.9646,20.9646,20.9141,20.9183,40200.0
2009-06-16 11:45:00,49.71,49.72,49.6,49.6,36500.0,20.9141,20.9183,20.8678,20.8678,36500.0
2009-06-16 11:50:00,49.6,49.6,49.54,49.59,36500.0,20.8678,20.8678,20.8426,20.8636,36500.0
2009-06-16 11:55:00,49.6,49.62,49.57,49.62,42300.0,20.8678,20.8762,20.8552,20.8762,42300.0
2009-06-16 12:00:00,49.61,49.61,49.53,49.61,62000.0,20.872,20.872,20.8384,20.872,62000.0
2009-06-16 12:05:00,49.6,49.61,49.54,49.56,57900.0,20.8678,20.872,20.8426,20.851,57900.0
2009-06-16 12:10:00,49.57,49.67,49.55,49.63,56400.0,20.8552,20.8973,20.8468,20.8804,56400.0
2009-06-16 12:15:00,49.63,49.67,49.59,49.67,34700.0,20.8804,20.8973,20.8636,20.8973,34700.0
2009-06-16 12:20:00,49.67,49.68,49.63,49.64,25200.0,20.8973,20.9015,20.8804,20.8846,25200.0
2009-06-16 12:25:00,49.63,49.69,49.62,49.69,37600.0,20.8804,20.9057,20.8762,20.9057,37600.0
2009-06-16 12:30:00,49.69,49.69,49.54,49.54,77500.0,20.9057,20.9057,20.8426,20.8426,77500.0
2009-06-16 12:35:00,49.54,49.59,49.52,49.53,137700.0,20.8426,20.8636,20.8342,20.8384,137700.0
2009-06-16 12:40:00,49.53,49.53,49.4,49.46,72300.0,20.8384,20.8384,20.7837,20.8089,72300.0
2009-06-16 12:45:00,49.47,49.47,49.33,49.34,72900.0,20.8131,20.8131,20.7542,20.7584,72900.0
2009-06-16 12:50:00,49.36,49.45,49.34,49.45,79400.0,20.7668,20.8047,20.7584,20.8047,79400.0
2009-06-16 12:55:00,49.45,49.52,49.4,49.49,122200.0,20.8047,20.8342,20.7837,20.8215,122200.0
2009-06-16 13:00:00,49.49,49.5,49.42,49.47,153300.0,20.8215,20.8257,20.7921,20.8131,153300.0
2009-06-16 13:05:00,49.47,49.5,49.45,49.48,105800.0,20.8131,20.8257,20.8047,20.8173,105800.0
2009-06-16 13:10:00,49.48,49.54,49.42,49.52,88600.0,20.8173,20.8426,20.7921,20.8342,88600.0
2009-06-16 13:15:00,49.52,49.54,49.49,49.5,98100.0,20.8342,20.8426,20.8215,20.8257,98100.0
2009-06-16 13:20:00,49.51,49.53,49.36,49.37,68100.0,20.8299,20.8384,20.7668,20.771,68100.0
2009-06-16 13:25:00,49.38,49.5,49.38,49.48,77600.0,20.7753,20.8257,20.7753,20.8173,77600.0
2009-06-16 13:30:00,49.49,49.49,49.38,49.46,51500.0,20.8215,20.8215,20.7753,20.8089,51500.0
2009-06-16 13:35:00,49.45,49.45,49.34,49.39,52800.0,20.8047,20.8047,20.7584,20.7795,52800.0
2009-06-16 13:40:00,49.39,49.46,49.38,49.44,68000.0,20.7795,20.8089,20.7753,20.8005,68000.0
2009-06-16 13:45:00,49.45,49.5,49.43,49.49,38800.0,20.8047,20.8257,20.7963,20.8215,38800.0
2009-06-16 13:50:00,49.49,49.5,49.44,49.47,35900.0,20.8215,20.8257,20.8005,20.8131,35900.0
2009-06-16 13:55:00,49.48,49.48,49.44,49.47,69000.0,20.8173,20.8173,20.8005,20.8131,69000.0
2009-06-16 14:00:00,49.46,49.46,49.38,49.4,113200.0,20.8089,20.8089,20.7753,20.7837,113200.0
2009-06-16 14:05:00,49.4,49.43,49.35,49.41,50600.0,20.7837,20.7963,20.7626,20.7879,50600.0
2009-06-16 14:10:00,49.4,49.48,49.37,49.47,62000.0,20.7837,20.8173,20.771,20.8131,62000.0
2009-06-16 14:15:00,49.47,49.48,49.45,49.48,85900.0,20.8131,20.8173,20.8047,20.8173,85900.0
2009-06-16 14:20:00,49.48,49.51,49.45,49.45,163700.0,20.8173,20.8299,20.8047,20.8047,163700.0
2009-06-16 14:25:00,49.44,49.44,49.32,49.35,43400.0,20.8005,20.8005,20.75,20.7626,43400.0
2009-06-16 14:30:00,49.34,49.4,49.29,49.35,44700.0,20.7584,20.7837,20.7374,20.7626,44700.0
2009-06-16 14:35:00,49.36,49.43,49.23,49.43,87600.0,20.7668,20.7963,20.7121,20.7963,87600.0
2009-06-16 14:40:00,49.42,49.42,49.31,49.33,70300.0,20.7921,20.7921,20.7458,20.7542,70300.0
2009-06-16 14:45:00,49.33,49.41,49.32,49.4,48500.0,20.7542,20.7879,20.75,20.7837,48500.0
2009-06-16 14:50:00,49.41,49.5,49.41,49.49,104800.0,20.7879,20.8257,20.7879,20.8215,104800.0
2009-06-16 14:55:00,49.49,49.55,49.47,49.55,53900.0,20.8215,20.8468,20.8131,20.8468,53900.0
2009-06-16 15:00:00,49.55,49.59,49.5,49.56,89500.0,20.8468,20.8636,20.8257,20.851,89500.0
2009-06-16 15:05:00,49.55,49.59,49.49,49.51,75200.0,20.8468,20.8636,20.8215,20.8299,75200.0
2009-06-16 15:10:00,49.52,49.53,49.44,49.51,66000.0,20.8342,20.8384,20.8005,20.8299,66000.0
2009-06-16 15:15:00,49.52,49.63,49.5,49.6,58200.0,20.8342,20.8804,20.8257,20.8678,58200.0
2009-06-16 15:20:00,49.61,49.63,49.53,49.53,68000.0,20.872,20.8804,20.8384,20.8384,68000.0
2009-06-16 15:25:00,49.53,49.54,49.42,49.51,44900.0,20.8384,20.8426,20.7921,20.8299,44900.0
2009-06-16 15:30:00,49.51,49.56,49.51,49.52,54300.0,20.8299,20.851,20.8299,20.8342,54300.0
2009-06-16 15:35:00,49.52,49.52,49.45,49.5,68400.0,20.8342,20.8342,20.8047,20.8257,68400.0
2009-06-16 15:40:00,49.5,49.56,49.49,49.54,94600.0,20.8257,20.851,20.8215,20.8426,94600.0
2009-06-16 15:45:00,49.55,49.59,49.45,49.46,70200.0,20.8468,20.8636,20.8047,20.8089,70200.0
2009-06-16 15:50:00,49.46,49.47,49.37,49.44,85200.0,20.8089,20.8131,20.771,20.8005,85200.0
2009-06-16 15:55:00,49.44,49.44,49.3,49.34,213700.0,20.8005,20.8005,20.7416,20.7584,213700.0
2009-06-17 09:30:00,48.33,48.38,48.23,48.37,354700.0,20.3335,20.3545,20.2914,20.3503,354700.0
2009-06-17 09:35:00,48.37,48.47,48.35,48.37,166300.0,20.3503,20.3924,20.3419,20.3503,166300.0
2009-06-17 09:40:00,48.38,48.42,48.2,48.23,244400.0,20.3545,20.3714,20.2788,20.2914,244400.0
2009-06-17 09:45:00,48.23,48.26,48.07,48.09,186900.0,20.2914,20.304,20.2241,20.2325,186900.0
2009-06-17 09:50:00,48.09,48.12,48.05,48.05,201800.0,20.2325,20.2451,20.2157,20.2157,201800.0
2009-06-17 09:55:00,48.04,48.08,47.94,48.02,221800.0,20.2115,20.2283,20.1694,20.2031,221800.0
2009-06-17 10:00:00,48.01,48.01,47.87,47.96,209400.0,20.1989,20.1989,20.14,20.1778,209400.0
2009-06-17 10:05:00,47.97,48.2,47.91,48.15,265300.0,20.182,20.2788,20.1568,20.2578,265300.0
2009-06-17 10:10:00,48.15,48.2,48.03,48.08,100100.0,20.2578,20.2788,20.2073,20.2283,100100.0
2009-06-17 10:15:00,48.08,48.15,48.04,48.1,75800.0,20.2283,20.2578,20.2115,20.2367,75800.0
2009-06-17 10:20:00,48.11,48.11,47.97,47.97,74500.0,20.2409,20.2409,20.182,20.182,74500.0
2009-06-17 10:25:00,47.97,48.01,47.9,47.97,104500.0,20.182,20.1989,20.1526,20.182,104500.0
2009-06-17 10:30:00,47.99,48.04,47.82,47.86,213800.0,20.1905,20.2115,20.1189,20.1358,213800.0
2009-06-17 10:35:00,47.86,47.87,47.78,47.82,100300.0,20.1358,20.14,20.1021,20.1189,100300.0
2009-06-17 10:40:00,47.83,48.01,47.83,47.92,98900.0,20.1231,20.1989,20.1231,20.161,98900.0
2009-06-17 10:45:00,47.92,47.95,47.77,47.84,173400.0,20.161,20.1736,20.0979,20.1273,173400.0
2009-06-17 10:50:00,47.83,47.89,47.83,47.87,96000.0,20.1231,20.1484,20.1231,20.14,96000.0
2009-06-17 10:55:00,47.85,47.95,47.84,47.95,133900.0,20.1315,20.1736,20.1273,20.1736,133900.0
2009-06-17 11:00:00,47.95,48.15,47.93,48.08,123300.0,20.1736,20.2578,20.1652,20.2283,123300.0
2009-06-17 11:05:00,48.07,48.13,48.0,48.0,143400.0,20.2241,20.2494,20.1947,20.1947,143400.0
2009-06-17 11:10:00,48.0,48.03,47.88,47.88,117600.0,20.1947,20.2073,20.1442,20.1442,117600.0
2009-06-17 11:15:00,47.88,48.12,47.87,48.11,100000.0,20.1442,20.2451,20.14,20.2409,100000.0
2009-06-17 11:20:00,48.1,48.19,48.09,48.19,73500.0,20.2367,20.2746,20.2325,20.2746,73500.0
2009-06-17 11:25:00,48.18,48.27,48.12,48.12,74500.0,20.2704,20.3083,20.2451,20.2451,74500.0
2009-06-17 11:30:00,48.12,48.15,48.04,48.12,56900.0,20.2451,20.2578,20.2115,20.2451,56900.0
2009-06-17 11:35:00,48.13,48.13,48.04,48.06,32500.0,20.2494,20.2494,20.2115,20.2199,32500.0
2009-06-17 11:40:00,48.06,48.14,48.01,48.12,59100.0,20.2199,20.2536,20.1989,20.2451,59100.0
2009-06-17 11:45:00,48.13,48.13,48.05,48.06,43800.0,20.2494,20.2494,20.2157,20.2199,43800.0
2009-06-17 11:50:00,48.06,48.07,47.9,48.02,55400.0,20.2199,20.2241,20.1526,20.2031,55400.0
2009-06-17 11:55:00,48.01,48.12,47.93,48.11,66600.0,20.1989,20.2451,20.1652,20.2409,66600.0
2009-06-17 12:00:00,48.1,48.19,48.1,48.17,40900.0,20.2367,20.2746,20.2367,20.2662,40900.0
2009-06-17 12:05:00,48.18,48.3,48.15,48.17,112100.0,20.2704,20.3209,20.2578,20.2662,112100.0
2009-06-17 12:10:00,48.18,48.18,48.11,48.16,57700.0,20.2704,20.2704,20.2409,20.262,57700.0
2009-06-17 12:15:00,48.17,48.31,48.17,48.21,44300.0,20.2662,20.3251,20.2662,20.283,44300.0
2009-06-17 12:20:00,48.2,48.29,48.2,48.29,31000.0,20.2788,20.3167,20.2788,20.3167,31000.0
2009-06-17 12:25:00,48.29,48.3,48.19,48.22,36600.0,20.3167,20.3209,20.2746,20.2872,36600.0
2009-06-17 12:30:00,48.22,48.22,48.07,48.07,96000.0,20.2872,20.2872,20.2241,20.2241,96000.0
2009-06-17 12:35:00,48.08,48.22,48.08,48.21,32500.0,20.2283,20.2872,20.2283,20.283,32500.0
2009-06-17 12:40:00,48.21,48.22,48.12,48.21,38600.0,20.283,20.2872,20.2451,20.283,38600.0
2009-06-17 12:45:00,48.22,48.22,48.1,48.11,29900.0,20.2872,20.2872,20.2367,20.2409,29900.0
2009-06-17 12:50:00,48.12,48.12,48.01,48.02,38100.0,20.2451,20.2451,20.1989,20.2031,38100.0
2009-06-17 12:55:00,48.01,48.1,48.01,48.09,24200.0,20.1989,20.2367,20.1989,20.2325,24200.0
2009-06-17 13:00:00,48.08,48.08,48.04,48.06,20700.0,20.2283,20.2283,20.2115,20.2199,20700.0
2009-06-17 13:05:00,48.05,48.05,47.99,48.02,30300.0,20.2157,20.2157,20.1905,20.2031,30300.0
2009-06-17 13:10:00,48.03,48.1,48.02,48.05,33800.0,20.2073,20.2367,20.2031,20.2157,33800.0
2009-06-17 13:15:00,48.04,48.04,47.96,47.96,43700.0,20.2115,20.2115,20.1778,20.1778,43700.0
2009-06-17 13:20:00,47.97,48.06,47.95,48.01,42300.0,20.182,20.2199,20.1736,20.1989,42300.0
2009-06-17 13:25:00,48.02,48.09,48.01,48.09,26600.0,20.2031,20.2325,20.1989,20.2325,26600.0
2009-06-17 13:30:00,48.1,48.15,48.08,48.12,33400.0,20.2367,20.2578,20.2283,20.2451,33400.0
2009-06-17 13:35:00,48.15,48.26,48.14,48.24,47700.0,20.2578,20.304,20.2536,20.2956,47700.0
2009-06-17 13:40:00,48.25,48.31,48.24,48.29,42800.0,20.2998,20.3251,20.2956,20.3167,42800.0
2009-06-17 13:45:00,48.3,48.34,48.28,48.3,50200.0,20.3209,20.3377,20.3125,20.3209,50200.0
2009-06-17 13:50:00,48.29,48.3,48.27,48.27,27900.0,20.3167,20.3209,20.3083,20.3083,27900.0
2009-06-17 13:55:00,48.27,48.32,48.23,48.24,46000.0,20.3083,20.3293,20.2914,20.2956,46000.0
2009-06-17 14:00:00,48.25,48.42,48.24,48.38,44900.0,20.2998,20.3714,20.2956,20.3545,44900.0
2009-06-17 14:05:00,48.37,48.38,48.31,48.36,49300.0,20.3503,20.3545,20.3251,20.3461,49300.0
2009-06-17 14:10:00,48.37,48.43,48.36,48.41,35400.0,20.3503,20.3756,20.3461,20.3672,35400.0
2009-06-17 14:15:00,48.41,48.53,48.41,48.47,82200.0,20.3672,20.4176,20.3672,20.3924,82200.0
2009-06-17 14:20:00,48.46,48.58,48.44,48.58,130500.0,20.3882,20.4387,20.3798,20.4387,130500.0
2009-06-17 14:25:00,48.58,48.66,48.54,48.66,61100.0,20.4387,20.4723,20.4218,20.4723,61100.0
2009-06-17 14:30:00,48.66,48.67,48.47,48.47,71800.0,20.4723,20.4765,20.3924,20.3924,71800.0
2009-06-17 14:35:00,48.47,48.5,48.45,48.45,56800.0,20.3924,20.405,20.384,20.384,56800.0
2009-06-17 14:40:00,48.45,48.45,48.36,48.38,70900.0,20.384,20.384,20.3461,20.3545,70900.0
2009-06-17 14:45:00,48.37,48.45,48.33,48.42,63500.0,20.3503,20.384,20.3335,20.3714,63500.0
2009-06-17 14:50:00,48.43,48.43,48.36,48.38,45600.0,20.3756,20.3756,20.3461,20.3545,45600.0
2009-06-17 14:55:00,48.38,48.47,48.38,48.47,44700.0,20.3545,20.3924,20.3545,20.3924,44700.0
2009-06-17 15:00:00,48.46,48.5,48.41,48.48,38400.0,20.3882,20.405,20.3672,20.3966,38400.0
2009-06-17 15:05:00,48.48,48.51,48.38,48.45,52600.0,20.3966,20.4092,20.3545,20.384,52600.0
2009-06-17 15:10:00,48.46,48.48,48.41,48.48,61400.0,20.3882,20.3966,20.3672,20.3966,61400.0
2009-06-17 15:15:00,48.47,48.49,48.42,48.49,121900.0,20.3924,20.4008,20.3714,20.4008,121900.0
2009-06-17 15:20:00,48.49,48.53,48.46,48.49,98200.0,20.4008,20.4176,20.3882,20.4008,98200.0
2009-06-17 15:25:00,48.5,48.53,48.35,48.36,92300.0,20.405,20.4176,20.3419,20.3461,92300.0
2009-06-17 15:30:00,48.36,48.36,48.28,48.32,78900.0,20.3461,20.3461,20.3125,20.3293,78900.0
2009-06-17 15:35:00,48.33,48.35,48.21,48.23,130900.0,20.3335,20.3419,20.283,20.2914,130900.0
2009-06-17 15:40:00,48.22,48.38,48.21,48.35,144200.0,20.2872,20.3545,20.283,20.3419,144200.0
2009-06-17 15:45:00,48.36,48.48,48.35,48.47,173100.0,20.3461,20.3966,20.3419,20.3924,173100.0
2009-06-17 15:50:00,48.47,48.5,48.37,48.43,165500.0,20.3924,20.405,20.3503,20.3756,165500.0
2009-06-17 15:55:00,48.44,48.52,48.41,48.42,217800.0,20.3798,20.4134,20.3672,20.3714,217800.0
2009-06-18 09:30:00,47.44,47.55,47.4,47.5,306700.0,19.9591,20.0053,19.9422,19.9843,306700.0
2009-06-18 09:35:00,47.5,47.63,47.43,47.43,263800.0,19.9843,20.039,19.9548,19.9548,263800.0
2009-06-18 09:40:00,47.43,47.44,47.32,47.41,230800.0,19.9548,19.9591,19.9086,19.9464,230800.0
2009-06-18 09:45:00,47.4,47.45,47.39,47.45,139000.0,19.9422,19.9633,19.938,19.9633,139000.0
2009-06-18 09:50:00,47.44,47.5,47.37,47.47,172600.0,19.9591,19.9843,19.9296,19.9717,172600.0
2009-06-18 09:55:00,47.47,47.66,47.45,47.65,183500.0,19.9717,20.0516,19.9633,20.0474,183500.0
2009-06-18 10:00:00,47.66,47.87,47.63,47.82,295400.0,20.0516,20.14,20.039,20.1189,295400.0
2009-06-18 10:05:00,47.82,47.89,47.75,47.86,136900.0,20.1189,20.1484,20.0895,20.1358,136900.0
2009-06-18 10:10:00,47.86,48.0,47.86,47.93,146500.0,20.1358,20.1947,20.1358,20.1652,146500.0
2009-06-18 10:15:00,47.93,48.16,47.93,48.07,142700.0,20.1652,20.262,20.1652,20.2241,142700.0
2009-06-18 10:20:00,48.07,48.11,47.92,47.96,76600.0,20.2241,20.2409,20.161,20.1778,76600.0
2009-06-18 10:25:00,47.95,48.2,47.95,48.12,111700.0,20.1736,20.2788,20.1736,20.2451,111700.0
2009-06-18 10:30:00,48.13,48.14,47.97,47.98,140800.0,20.2494,20.2536,20.182,20.1862,140800.0
2009-06-18 10:35:00,47.97,48.01,47.94,47.97,70900.0,20.182,20.1989,20.1694,20.182,70900.0
2009-06-18 10:40:00,47.96,47.96,47.78,47.78,152400.0,20.1778,20.1778,20.1021,20.1021,152400.0
2009-06-18 10:45:00,47.79,47.86,47.74,47.77,81100.0,20.1063,20.1358,20.0853,20.0979,81100.0
2009-06-18 10:50:00,47.77,47.81,47.68,47.69,102100.0,20.0979,20.1147,20.06,20.0642,102100.0
2009-06-18 10:55:00,47.68,47.77,47.68,47.77,69400.0,20.06,20.0979,20.06,20.0979,69400.0
2009-06-18 11:00:00,47.78,47.96,47.78,47.93,88100.0,20.1021,20.1778,20.1021,20.1652,88100.0
2009-06-18 11:05:00,47.96,47.97,47.93,47.93,67300.0,20.1778,20.182,20.1652,20.1652,67300.0
2009-06-18 11:10:00,47.92,47.94,47.81,47.85,121300.0,20.161,20.1694,20.1147,20.1315,121300.0
2009-06-18 11:15:00,47.85,47.99,47.84,47.98,63400.0,20.1315,20.1905,20.1273,20.1862,63400.0
2009-06-18 11:20:00,47.99,48.03,47.98,48.01,45500.0,20.1905,20.2073,20.1862,20.1989,45500.0
2009-06-18 11:25:00,48.02,48.05,47.89,47.89,65900.0,20.2031,20.2157,20.1484,20.1484,65900.0
2009-06-18 11:30:00,47.9,47.91,47.83,47.85,58400.0,20.1526,20.1568,20.1231,20.1315,58400.0
2009-06-18 11:35:00,47.85,47.85,47.76,47.78,64800.0,20.1315,20.1315,20.0937,20.1021,64800.0
2009-06-18 11:40:00,47.79,47.8,47.72,47.73,33200.0,20.1063,20.1105,20.0769,20.0811,33200.0
2009-06-18 11:45:00,47.73,47.75,47.71,47.74,30100.0,20.0811,20.0895,20.0726,20.0853,30100.0
2009-06-18 11:50:00,47.75,47.79,47.72,47.74,42100.0,20.0895,20.1063,20.0769,20.0853,42100.0
2009-06-18 11:55:00,47.74,47.88,47.74,47.88,25800.0,20.0853,20.1442,20.0853,20.1442,25800.0
2009-06-18 12:00:00,47.88,47.88,47.8,47.84,29400.0,20.1442,20.1442,20.1105,20.1273,29400.0
2009-06-18 12:05:00,47.84,47.86,47.83,47.83,16600.0,20.1273,20.1358,20.1231,20.1231,16600.0
2009-06-18 12:10:00,47.82,47.83,47.79,47.79,20900.0,20.1189,20.1231,20.1063,20.1063,20900.0
2009-06-18 12:15:00,47.79,47.82,47.78,47.79,18700.0,20.1063,20.1189,20.1021,20.1063,18700.0
2009-06-18 12:20:00,47.79,47.79,47.71,47.72,32000.0,20.1063,20.1063,20.0726,20.0769,32000.0
2009-06-18 12:25:00,47.73,47.8,47.7,47.8,34200.0,20.0811,20.1105,20.0684,20.1105,34200.0
2009-06-18 12:30:00,47.8,47.84,47.8,47.8,19000.0,20.1105,20.1273,20.1105,20.1105,19000.0
2009-06-18 12:35:00,47.8,47.8,47.73,47.77,20800.0,20.1105,20.1105,20.0811,20.0979,20800.0
2009-06-18 12:40:00,47.77,47.81,47.76,47.78,20600.0,20.0979,20.1147,20.0937,20.1021,20600.0
2009-06-18 12:45:00,47.78,47.86,47.76,47.86,25600.0,20.1021,20.1358,20.0937,20.1358,25600.0
2009-06-18 12:50:00,47.86,47.89,47.81,47.81,24200.0,20.1358,20.1484,20.1147,20.1147,24200.0
2009-06-18 12:55:00,47.81,47.86,47.75,47.86,36800.0,20.1147,20.1358,20.0895,20.1358,36800.0
2009-06-18 13:00:00,47.86,47.88,47.83,47.83,37100.0,20.1358,20.1442,20.1231,20.1231,37100.0
2009-06-18 13:05:00,47.83,47.98,47.81,47.92,54200.0,20.1231,20.1862,20.1147,20.161,54200.0
2009-06-18 13:10:00,47.93,47.95,47.86,47.94,23000.0,20.1652,20.1736,20.1358,20.1694,23000.0
2009-06-18 13:15:00,47.94,47.97,47.87,47.91,32500.0,20.1694,20.182,20.14,20.1568,32500.0
2009-06-18 13:20:00,47.91,47.96,47.91,47.95,31000.0,20.1568,20.1778,20.1568,20.1736,31000.0
2009-06-18 13:25:00,47.96,47.97,47.9,47.97,19100.0,20.1778,20.182,20.1526,20.182,19100.0
2009-06-18 13:30:00,47.97,48.0,47.95,48.0,28800.0,20.182,20.1947,20.1736,20.1947,28800.0
2009-06-18 13:35:00,48.0,48.0,47.83,47.83,51400.0,20.1947,20.1947,20.1231,20.1231,51400.0
2009-06-18 13:40:00,47.83,47.9,47.83,47.9,32400.0,20.1231,20.1526,20.1231,20.1526,32400.0
2009-06-18 13:45:00,47.89,47.91,47.88,47.9,21300.0,20.1484,20.1568,20.1442,20.1526,21300.0
2009-06-18 13:50:00,47.9,47.94,47.9,47.93,16200.0,20.1526,20.1694,20.1526,20.1652,16200.0
2009-06-18 13:55:00,47.93,47.95,47.8,47.8,46600.0,20.1652,20.1736,20.1105,20.1105,46600.0
2009-06-18 14:00:00,47.8,47.82,47.72,47.73,42600.0,20.1105,20.1189,20.0769,20.0811,42600.0
2009-06-18 14:05:00,47.72,47.73,47.64,47.66,102600.0,20.0769,20.0811,20.0432,20.0516,102600.0
2009-06-18 14:10:00,47.66,47.67,47.55,47.65,62500.0,20.0516,20.0558,20.0053,20.0474,62500.0
2009-06-18 14:15:00,47.65,47.7,47.63,47.67,36300.0,20.0474,20.0684,20.039,20.0558,36300.0
2009-06-18 14:20:00,47.68,47.72,47.6,47.67,46600.0,20.06,20.0769,20.0264,20.0558,46600.0
2009-06-18 14:25:00,47.67,47.68,47.6,47.65,36400.0,20.0558,20.06,20.0264,20.0474,36400.0
2009-06-18 14:30:00,47.65,47.69,47.61,47.66,44700.0,20.0474,20.0642,20.0306,20.0516,44700.0
2009-06-18 14:35:00,47.67,47.67,47.61,47.63,44900.0,20.0558,20.0558,20.0306,20.039,44900.0
2009-06-18 14:40:00,47.63,47.72,47.63,47.69,22700.0,20.039,20.0769,20.039,20.0642,22700.0
2009-06-18 14:45:00,47.69,47.72,47.67,47.68,30600.0,20.0642,20.0769,20.0558,20.06,30600.0
2009-06-18 14:50:00,47.68,47.72,47.64,47.66,32300.0,20.06,20.0769,20.0432,20.0516,32300.0
2009-06-18 14:55:00,47.66,47.73,47.63,47.73,33800.0,20.0516,20.0811,20.039,20.0811,33800.0
2009-06-18 15:00:00,47.73,47.74,47.68,47.69,32900.0,20.0811,20.0853,20.06,20.0642,32900.0
2009-06-18 15:05:00,47.7,47.75,47.69,47.75,35900.0,20.0684,20.0895,20.0642,20.0895,35900.0
2009-06-18 15:10:00,47.74,47.76,47.71,47.74,44900.0,20.0853,20.0937,20.0726,20.0853,44900.0
2009-06-18 15:15:00,47.75,47.79,47.75,47.76,46100.0,20.0895,20.1063,20.0895,20.0937,46100.0
2009-06-18 15:20:00,47.77,47.77,47.7,47.73,55200.0,20.0979,20.0979,20.0684,20.0811,55200.0
2009-06-18 15:25:00,47.72,47.74,47.7,47.72,83900.0,20.0769,20.0853,20.0684,20.0769,83900.0
2009-06-18 15:30:00,47.72,47.75,47.71,47.73,58900.0,20.0769,20.0895,20.0726,20.0811,58900.0
2009-06-18 15:35:00,47.72,47.73,47.66,47.67,56400.0,20.0769,20.0811,20.0516,20.0558,56400.0
2009-06-18 15:40:00,47.67,47.75,47.65,47.75,83600.0,20.0558,20.0895,20.0474,20.0895,83600.0
2009-06-18 15:45:00,47.75,47.76,47.65,47.73,109900.0,20.0895,20.0937,20.0474,20.0811,109900.0
2009-06-18 15:50:00,47.73,47.75,47.68,47.75,111500.0,20.0811,20.0895,20.06,20.0895,111500.0
2009-06-18 15:55:00,47.74,47.8,47.65,47.73,148800.0,20.0853,20.1105,20.0474,20.0811,148800.0
2009-06-19 09:30:00,48.92,48.93,48.76,48.79,304000.0,20.5817,20.5859,20.5144,20.527,304000.0
2009-06-19 09:35:00,48.79,48.85,48.74,48.78,153500.0,20.527,20.5523,20.506,20.5228,153500.0
2009-06-19 09:40:00,48.78,48.8,48.71,48.76,181700.0,20.5228,20.5312,20.4934,20.5144,181700.0
2009-06-19 09:45:00,48.77,48.79,48.69,48.74,104600.0,20.5186,20.527,20.485,20.506,104600.0
2009-06-19 09:50:00,48.73,48.76,48.71,48.72,136300.0,20.5018,20.5144,20.4934,20.4976,136300.0
2009-06-19 09:55:00,48.73,48.78,48.71,48.73,123600.0,20.5018,20.5228,20.4934,20.5018,123600.0
2009-06-19 10:00:00,48.74,48.79,48.68,48.68,93400.0,20.506,20.527,20.4807,20.4807,93400.0
2009-06-19 10:05:00,48.69,48.72,48.64,48.65,141000.0,20.485,20.4976,20.4639,20.4681,141000.0
2009-06-19 10:10:00,48.66,48.68,48.6,48.6,89300.0,20.4723,20.4807,20.4471,20.4471,89300.0
2009-06-19 10:15:00,48.6,48.69,48.59,48.69,61700.0,20.4471,20.485,20.4429,20.485,61700.0
2009-06-19 10:20:00,48.7,48.73,48.67,48.7,91000.0,20.4892,20.5018,20.4765,20.4892,91000.0
2009-06-19 10:25:00,48.71,48.71,48.67,48.69,36700.0,20.4934,20.4934,20.4765,20.485,36700.0
2009-06-19 10:30:00,48.69,48.74,48.68,48.73,102600.0,20.485,20.506,20.4807,20.5018,102600.0
2009-06-19 10:35:00,48.73,48.78,48.72,48.75,63300.0,20.5018,20.5228,20.4976,20.5102,63300.0
2009-06-19 10:40:00,48.75,48.83,48.74,48.81,77400.0,20.5102,20.5439,20.506,20.5354,77400.0
2009-06-19 10:45:00,48.81,48.9,48.81,48.89,67600.0,20.5354,20.5733,20.5354,20.5691,67600.0
2009-06-19 10:50:00,48.88,49.02,48.86,49.01,90800.0,20.5649,20.6238,20.5565,20.6196,90800.0
2009-06-19 10:55:00,49.03,49.13,49.02,49.11,185500.0,20.628,20.6701,20.6238,20.6617,185500.0
2009-06-19 11:00:00,49.11,49.22,49.09,49.18,73800.0,20.6617,20.7079,20.6532,20.6911,73800.0
2009-06-19 11:05:00,49.19,49.21,49.15,49.16,103200.0,20.6953,20.7037,20.6785,20.6827,103200.0
2009-06-19 11:10:00,49.16,49.17,49.07,49.13,72900.0,20.6827,20.6869,20.6448,20.6701,72900.0
2009-06-19 11:15:00,49.14,49.15,49.08,49.08,80200.0,20.6743,20.6785,20.649,20.649,80200.0
2009-06-19 11:20:00,49.09,49.18,49.06,49.18,106700.0,20.6532,20.6911,20.6406,20.6911,106700.0
2009-06-19 11:25:00,49.19,49.27,49.15,49.2,111000.0,20.6953,20.729,20.6785,20.6995,111000.0
2009-06-19 11:30:00,49.19,49.22,49.12,49.2,51900.0,20.6953,20.7079,20.6659,20.6995,51900.0
2009-06-19 11:35:00,49.2,49.21,49.16,49.2,69600.0,20.6995,20.7037,20.6827,20.6995,69600.0
2009-06-19 11:40:00,49.18,49.25,49.15,49.15,34900.0,20.6911,20.7206,20.6785,20.6785,34900.0
2009-06-19 11:45:00,49.16,49.23,49.15,49.22,65100.0,20.6827,20.7121,20.6785,20.7079,65100.0
2009-06-19 11:50:00,49.22,49.26,49.19,49.25,45700.0,20.7079,20.7248,20.6953,20.7206,45700.0
2009-06-19 11:55:00,49.25,49.36,49.2,49.26,81500.0,20.7206,20.7668,20.6995,20.7248,81500.0
2009-06-19 12:00:00,49.26,49.27,49.23,49.23,56600.0,20.7248,20.729,20.7121,20.7121,56600.0
2009-06-19 12:05:00,49.23,49.26,49.13,49.14,55500.0,20.7121,20.7248,20.6701,20.6743,55500.0
2009-06-19 12:10:00,49.14,49.15,49.02,49.07,103400.0,20.6743,20.6785,20.6238,20.6448,103400.0
2009-06-19 12:15:00,49.07,49.08,48.97,49.03,125800.0,20.6448,20.649,20.6028,20.628,125800.0
2009-06-19 12:20:00,49.02,49.02,48.89,48.92,92600.0,20.6238,20.6238,20.5691,20.5817,92600.0
2009-06-19 12:25:00,48.92,48.92,48.78,48.8,84000.0,20.5817,20.5817,20.5228,20.5312,84000.0
2009-06-19 12:30:00,48.8,48.81,48.74,48.77,69800.0,20.5312,20.5354,20.506,20.5186,69800.0
2009-06-19 12:35:00,48.76,48.76,48.68,48.74,40600.0,20.5144,20.5144,20.4807,20.506,40600.0
2009-06-19 12:40:00,48.75,48.9,48.74,48.86,41200.0,20.5102,20.5733,20.506,20.5565,41200.0
2009-06-19 12:45:00,48.87,48.92,48.86,48.88,36900.0,20.5607,20.5817,20.5565,20.5649,36900.0
2009-06-19 12:50:00,48.87,48.87,48.79,48.84,31900.0,20.5607,20.5607,20.527,20.5481,31900.0
2009-06-19 12:55:00,48.83,48.84,48.7,48.7,37100.0,20.5439,20.5481,20.4892,20.4892,37100.0
2009-06-19 13:00:00,48.7,48.74,48.68,48.73,27000.0,20.4892,20.506,20.4807,20.5018,27000.0
2009-06-19 13:05:00,48.73,48.78,48.72,48.77,32000.0,20.5018,20.5228,20.4976,20.5186,32000.0
2009-06-19 13:10:00,48.77,48.88,48.76,48.82,36600.0,20.5186,20.5649,20.5144,20.5397,36600.0
2009-06-19 13:15:00,48.82,48.85,48.79,48.85,21800.0,20.5397,20.5523,20.527,20.5523,21800.0
2009-06-19 13:20:00,48.84,48.84,48.78,48.79,31000.0,20.5481,20.5481,20.5228,20.527,31000.0
2009-06-19 13:25:00,48.8,48.82,48.75,48.8,34400.0,20.5312,20.5397,20.5102,20.5312,34400.0
2009-06-19 13:30:00,48.8,48.87,48.79,48.85,28300.0,20.5312,20.5607,20.527,20.5523,28300.0
2009-06-19 13:35:00,48.86,48.92,48.82,48.84,72300.0,20.5565,20.5817,20.5397,20.5481,72300.0
2009-06-19 13:40:00,48.83,48.9,48.82,48.84,28600.0,20.5439,20.5733,20.5397,20.5481,28600.0
2009-06-19 13:45:00,48.84,48.85,48.76,48.79,45800.0,20.5481,20.5523,20.5144,20.527,45800.0
2009-06-19 13:50:00,48.78,48.88,48.77,48.87,53600.0,20.5228,20.5649,20.5186,20.5607,53600.0
2009-06-19 13:55:00,48.87,48.91,48.79,48.79,41400.0,20.5607,20.5775,20.527,20.527,41400.0
2009-06-19 14:00:00,48.8,48.86,48.77,48.84,41900.0,20.5312,20.5565,20.5186,20.5481,41900.0
2009-06-19 14:05:00,48.83,48.84,48.78,48.79,36700.0,20.5439,20.5481,20.5228,20.527,36700.0
2009-06-19 14:10:00,48.78,48.78,48.65,48.67,85800.0,20.5228,20.5228,20.4681,20.4765,85800.0
2009-06-19 14:15:00,48.66,48.67,48.61,48.62,45900.0,20.4723,20.4765,20.4513,20.4555,45900.0
2009-06-19 14:20:00,48.63,48.65,48.56,48.58,59400.0,20.4597,20.4681,20.4303,20.4387,59400.0
2009-06-19 14:25:00,48.58,48.63,48.53,48.61,102900.0,20.4387,20.4597,20.4176,20.4513,102900.0
2009-06-19 14:30:00,48.62,48.77,48.59,48.74,52700.0,20.4555,20.5186,20.4429,20.506,52700.0
2009-06-19 14:35:00,48.72,48.72,48.63,48.68,27000.0,20.4976,20.4976,20.4597,20.4807,27000.0
2009-06-19 14:40:00,48.68,48.75,48.68,48.72,40600.0,20.4807,20.5102,20.4807,20.4976,40600.0
2009-06-19 14:45:00,48.72,48.74,48.66,48.67,28900.0,20.4976,20.506,20.4723,20.4765,28900.0
2009-06-19 14:50:00,48.67,48.7,48.65,48.69,29800.0,20.4765,20.4892,20.4681,20.485,29800.0
2009-06-19 14:55:00,48.68,48.73,48.65,48.68,40000.0,20.4807,20.5018,20.4681,20.4807,40000.0
2009-06-19 15:00:00,48.68,48.71,48.66,48.67,34500.0,20.4807,20.4934,20.4723,20.4765,34500.0
2009-06-19 15:05:00,48.67,48.67,48.62,48.66,42200.0,20.4765,20.4765,20.4555,20.4723,42200.0
2009-06-19 15:10:00,48.67,48.71,48.63,48.65,34500.0,20.4765,20.4934,20.4597,20.4681,34500.0
2009-06-19 15:15:00,48.65,48.77,48.65,48.76,38300.0,20.4681,20.5186,20.4681,20.5144,38300.0
2009-06-19 15:20:00,48.76,48.79,48.74,48.75,42500.0,20.5144,20.527,20.506,20.5102,42500.0
2009-06-19 15:25:00,48.75,48.9,48.74,48.88,82100.0,20.5102,20.5733,20.506,20.5649,82100.0
2009-06-19 15:30:00,48.9,48.93,48.81,48.86,55800.0,20.5733,20.5859,20.5354,20.5565,55800.0
2009-06-19 15:35:00,48.85,48.9,48.81,48.81,75700.0,20.5523,20.5733,20.5354,20.5354,75700.0
2009-06-19 15:40:00,48.8,48.9,48.79,48.9,72700.0,20.5312,20.5733,20.527,20.5733,72700.0
2009-06-19 15:45:00,48.9,48.91,48.83,48.89,133800.0,20.5733,20.5775,20.5439,20.5691,133800.0
2009-06-19 15:50:00,48.89,48.89,48.8,48.84,108000.0,20.5691,20.5691,20.5312,20.5481,108000.0
2009-06-19 15:55:00,48.84,48.91,48.84,48.91,157900.0,20.5481,20.5775,20.5481,20.5775,157900.0
2009-06-22 09:30:00,47.56,47.61,47.45,47.45,288400.0,20.0095,20.0306,19.9633,19.9633,288400.0
2009-06-22 09:35:00,47.47,47.47,47.3,47.36,156600.0,19.9717,19.9717,19.9002,19.9254,156600.0
2009-06-22 09:40:00,47.36,47.37,47.15,47.16,267500.0,19.9254,19.9296,19.837,19.8413,267500.0
2009-06-22 09:45:00,47.17,47.22,47.08,47.09,173500.0,19.8455,19.8665,19.8076,19.8118,173500.0
2009-06-22 09:50:00,47.08,47.13,47.02,47.05,153800.0,19.8076,19.8286,19.7824,19.795,153800.0
2009-06-22 09:55:00,47.04,47.04,46.86,46.98,289500.0,19.7908,19.7908,19.715,19.7655,289500.0
2009-06-22 10:00:00,46.98,46.98,46.82,46.86,227400.0,19.7655,19.7655,19.6982,19.715,227400.0
2009-06-22 10:05:00,46.86,47.06,46.85,47.05,160600.0,19.715,19.7992,19.7108,19.795,160600.0
2009-06-22 10:10:00,47.03,47.17,47.03,47.16,193500.0,19.7866,19.8455,19.7866,19.8413,193500.0
2009-06-22 10:15:00,47.15,47.19,47.01,47.02,127600.0,19.837,19.8539,19.7781,19.7824,127600.0
2009-06-22 10:20:00,47.03,47.68,47.03,47.14,122000.0,19.7866,20.06,19.7866,19.8328,122000.0
2009-06-22 10:25:00,47.14,47.26,47.13,47.26,137000.0,19.8328,19.8833,19.8286,19.8833,137000.0
2009-06-22 10:30:00,47.25,47.25,47.09,47.12,92900.0,19.8791,19.8791,19.8118,19.8244,92900.0
2009-06-22 10:35:00,47.12,47.13,47.05,47.09,53400.0,19.8244,19.8286,19.795,19.8118,53400.0
2009-06-22 10:40:00,47.08,47.08,47.01,47.02,52800.0,19.8076,19.8076,19.7781,19.7824,52800.0
2009-06-22 10:45:00,47.01,47.21,47.0,47.21,47000.0,19.7781,19.8623,19.7739,19.8623,47000.0
2009-06-22 10:50:00,47.21,47.25,47.2,47.2,106100.0,19.8623,19.8791,19.8581,19.8581,106100.0
2009-06-22 10:55:00,47.21,47.24,47.15,47.19,59400.0,19.8623,19.8749,19.837,19.8539,59400.0
2009-06-22 11:00:00,47.18,47.18,47.11,47.14,74000.0,19.8497,19.8497,19.8202,19.8328,74000.0
2009-06-22 11:05:00,47.15,47.19,47.11,47.11,67500.0,19.837,19.8539,19.8202,19.8202,67500.0
2009-06-22 11:10:00,47.11,47.17,47.1,47.11,56300.0,19.8202,19.8455,19.816,19.8202,56300.0
2009-06-22 11:15:00,47.11,47.21,47.09,47.21,53600.0,19.8202,19.8623,19.8118,19.8623,53600.0
2009-06-22 11:20:00,47.21,47.27,47.19,47.2,96000.0,19.8623,19.8875,19.8539,19.8581,96000.0
2009-06-22 11:25:00,47.21,47.23,47.13,47.13,73800.0,19.8623,19.8707,19.8286,19.8286,73800.0
2009-06-22 11:30:00,47.13,47.14,47.04,47.07,76000.0,19.8286,19.8328,19.7908,19.8034,76000.0
2009-06-22 11:35:00,47.07,47.07,46.92,46.93,81400.0,19.8034,19.8034,19.7403,19.7445,81400.0
2009-06-22 11:40:00,46.93,46.95,46.85,46.85,59000.0,19.7445,19.7529,19.7108,19.7108,59000.0
2009-06-22 11:45:00,46.86,46.89,46.75,46.75,105300.0,19.715,19.7277,19.6688,19.6688,105300.0
2009-06-22 11:50:00,46.77,46.78,46.73,46.75,101600.0,19.6772,19.6814,19.6603,19.6688,101600.0
2009-06-22 11:55:00,46.77,46.77,46.62,46.72,83700.0,19.6772,19.6772,19.6141,19.6561,83700.0
2009-06-22 12:00:00,46.72,46.73,46.58,46.65,74000.0,19.6561,19.6603,19.5972,19.6267,74000.0
2009-06-22 12:05:00,46.64,46.74,46.64,46.7,68000.0,19.6225,19.6645,19.6225,19.6477,68000.0
2009-06-22 12:10:00,46.69,46.79,46.69,46.78,50500.0,19.6435,19.6856,19.6435,19.6814,50500.0
2009-06-22 12:15:00,46.79,46.79,46.72,46.77,47200.0,19.6856,19.6856,19.6561,19.6772,47200.0
2009-06-22 12:20:00,46.77,46.8,46.69,46.71,30700.0,19.6772,19.6898,19.6435,19.6519,30700.0
2009-06-22 12:25:00,46.7,46.78,46.7,46.72,32100.0,19.6477,19.6814,19.6477,19.6561,32100.0
2009-06-22 12:30:00,46.72,46.81,46.72,46.76,45100.0,19.6561,19.694,19.6561,19.673,45100.0
2009-06-22 12:35:00,46.76,46.76,46.71,46.76,26400.0,19.673,19.673,19.6519,19.673,26400.0
2009-06-22 12:40:00,46.75,46.77,46.72,46.74,22000.0,19.6688,19.6772,19.6561,19.6645,22000.0
2009-06-22 12:45:00,46.75,46.76,46.68,46.73,74500.0,19.6688,19.673,19.6393,19.6603,74500.0
2009-06-22 12:50:00,46.72,46.8,46.72,46.78,68600.0,19.6561,19.6898,19.6561,19.6814,68600.0
2009-06-22 12:55:00,46.78,46.85,46.76,46.84,30000.0,19.6814,19.7108,19.673,19.7066,30000.0
2009-06-22 13:00:00,46.86,46.86,46.81,46.83,12000.0,19.715,19.715,19.694,19.7024,12000.0
2009-06-22 13:05:00,46.82,46.86,46.82,46.86,17000.0,19.6982,19.715,19.6982,19.715,17000.0
2009-06-22 13:10:00,46.86,46.86,46.78,46.79,34600.0,19.715,19.715,19.6814,19.6856,34600.0
2009-06-22 13:15:00,46.78,46.8,46.72,46.74,28800.0,19.6814,19.6898,19.6561,19.6645,28800.0
2009-06-22 13:20:00,46.74,46.74,46.69,46.7,25200.0,19.6645,19.6645,19.6435,19.6477,25200.0
2009-06-22 13:25:00,46.7,46.79,46.65,46.77,36300.0,19.6477,19.6856,19.6267,19.6772,36300.0
2009-06-22 13:30:00,46.77,46.83,46.77,46.8,33200.0,19.6772,19.7024,19.6772,19.6898,33200.0
2009-06-22 13:35:00,46.8,46.83,46.79,46.81,19000.0,19.6898,19.7024,19.6856,19.694,19000.0
2009-06-22 13:40:00,46.81,46.89,46.81,46.86,33000.0,19.694,19.7277,19.694,19.715,33000.0
2009-06-22 13:45:00,46.86,46.9,46.84,46.9,30200.0,19.715,19.7319,19.7066,19.7319,30200.0
2009-06-22 13:50:00,46.9,46.95,46.86,46.95,39200.0,19.7319,19.7529,19.715,19.7529,39200.0
2009-06-22 13:55:00,46.95,46.96,46.9,46.94,32400.0,19.7529,19.7571,19.7319,19.7487,32400.0
2009-06-22 14:00:00,46.94,47.0,46.91,46.97,65300.0,19.7487,19.7739,19.7361,19.7613,65300.0
2009-06-22 14:05:00,46.96,46.96,46.88,46.95,87000.0,19.7571,19.7571,19.7234,19.7529,87000.0
2009-06-22 14:10:00,46.96,46.99,46.91,46.98,86100.0,19.7571,19.7697,19.7361,19.7655,86100.0
2009-06-22 14:15:00,46.97,47.04,46.95,47.03,30000.0,19.7613,19.7908,19.7529,19.7866,30000.0
2009-06-22 14:20:00,47.03,47.04,46.99,47.0,18900.0,19.7866,19.7908,19.7697,19.7739,18900.0
2009-06-22 14:25:00,47.0,47.04,46.96,46.96,57800.0,19.7739,19.7908,19.7571,19.7571,57800.0
2009-06-22 14:30:00,46.95,46.96,46.88,46.92,55100.0,19.7529,19.7571,19.7234,19.7403,55100.0
2009-06-22 14:35:00,46.91,47.05,46.9,47.01,83500.0,19.7361,19.795,19.7319,19.7781,83500.0
2009-06-22 14:40:00,47.0,47.01,46.97,46.98,87200.0,19.7739,19.7781,19.7613,19.7655,87200.0
2009-06-22 14:45:00,46.99,47.0,46.94,46.98,64400.0,19.7697,19.7739,19.7487,19.7655,64400.0
2009-06-22 14:50:00,46.97,47.02,46.97,46.99,60100.0,19.7613,19.7824,19.7613,19.7697,60100.0
2009-06-22 14:55:00,46.99,47.03,46.96,47.02,31700.0,19.7697,19.7866,19.7571,19.7824,31700.0
2009-06-22 15:00:00,47.01,47.07,47.01,47.04,60100.0,19.7781,19.8034,19.7781,19.7908,60100.0
2009-06-22 15:05:00,47.03,47.04,46.95,46.98,56400.0,19.7866,19.7908,19.7529,19.7655,56400.0
2009-06-22 15:10:00,46.97,46.99,46.91,46.98,89300.0,19.7613,19.7697,19.7361,19.7655,89300.0
2009-06-22 15:15:00,46.98,47.06,46.93,47.02,70500.0,19.7655,19.7992,19.7445,19.7824,70500.0
2009-06-22 15:20:00,47.02,47.02,46.93,46.97,81600.0,19.7824,19.7824,19.7445,19.7613,81600.0
2009-06-22 15:25:00,46.96,46.96,46.92,46.94,46100.0,19.7571,19.7571,19.7403,19.7487,46100.0
2009-06-22 15:30:00,46.94,47.03,46.94,46.96,102200.0,19.7487,19.7866,19.7487,19.7571,102200.0
2009-06-22 15:35:00,46.96,47.03,46.95,47.01,82700.0,19.7571,19.7866,19.7529,19.7781,82700.0
2009-06-22 15:40:00,47.01,47.02,46.93,46.94,124500.0,19.7781,19.7824,19.7445,19.7487,124500.0
2009-06-22 15:45:00,46.94,47.03,46.94,46.98,117700.0,19.7487,19.7866,19.7487,19.7655,117700.0
2009-06-22 15:50:00,46.98,46.99,46.9,46.92,124000.0,19.7655,19.7697,19.7319,19.7403,124000.0
2009-06-22 15:55:00,46.92,46.93,46.86,46.87,189500.0,19.7403,19.7445,19.715,19.7192,189500.0
2009-06-23 09:30:00,47.09,47.18,47.08,47.17,192300.0,19.8118,19.8497,19.8076,19.8455,192300.0
2009-06-23 09:35:00,47.16,47.31,47.16,47.18,191300.0,19.8413,19.9044,19.8413,19.8497,191300.0
2009-06-23 09:40:00,47.2,47.27,47.06,47.07,136300.0,19.8581,19.8875,19.7992,19.8034,136300.0
2009-06-23 09:45:00,47.06,47.13,47.03,47.11,128700.0,19.7992,19.8286,19.7866,19.8202,128700.0
2009-06-23 09:50:00,47.11,47.35,47.11,47.34,128600.0,19.8202,19.9212,19.8202,19.917,128600.0
2009-06-23 09:55:00,47.32,47.39,47.28,47.38,89400.0,19.9086,19.938,19.8917,19.9338,89400.0
2009-06-23 10:00:00,47.38,47.43,47.2,47.43,170000.0,19.9338,19.9548,19.8581,19.9548,170000.0
2009-06-23 10:05:00,47.43,47.45,47.25,47.3,99300.0,19.9548,19.9633,19.8791,19.9002,99300.0
2009-06-23 10:10:00,47.3,47.3,47.05,47.05,88300.0,19.9002,19.9002,19.795,19.795,88300.0
2009-06-23 10:15:00,47.05,47.23,47.03,47.19,89400.0,19.795,19.8707,19.7866,19.8539,89400.0
2009-06-23 10:20:00,47.16,47.16,46.96,46.97,142500.0,19.8413,19.8413,19.7571,19.7613,142500.0
2009-06-23 10:25:00,46.97,46.99,46.75,46.75,84200.0,19.7613,19.7697,19.6688,19.6688,84200.0
2009-06-23 10:30:00,46.76,46.91,46.74,46.91,115500.0,19.673,19.7361,19.6645,19.7361,115500.0
2009-06-23 10:35:00,46.91,46.94,46.8,46.81,101900.0,19.7361,19.7487,19.6898,19.694,101900.0
2009-06-23 10:40:00,46.81,46.84,46.61,46.62,140800.0,19.694,19.7066,19.6099,19.6141,140800.0
2009-06-23 10:45:00,46.61,46.63,46.56,46.59,72300.0,19.6099,19.6183,19.5888,19.6014,72300.0
2009-06-23 10:50:00,46.58,46.64,46.53,46.63,95900.0,19.5972,19.6225,19.5762,19.6183,95900.0
2009-06-23 10:55:00,46.61,46.7,46.57,46.68,67600.0,19.6099,19.6477,19.593,19.6393,67600.0
2009-06-23 11:00:00,46.69,46.69,46.54,46.56,46600.0,19.6435,19.6435,19.5804,19.5888,46600.0
2009-06-23 11:05:00,46.56,46.56,46.42,46.48,114900.0,19.5888,19.5888,19.5299,19.5552,114900.0
2009-06-23 11:10:00,46.47,46.49,46.37,46.48,82200.0,19.551,19.5594,19.5089,19.5552,82200.0
2009-06-23 11:15:00,46.48,46.63,46.48,46.61,60700.0,19.5552,19.6183,19.5552,19.6099,60700.0
2009-06-23 11:20:00,46.6,46.61,46.53,46.59,55200.0,19.6056,19.6099,19.5762,19.6014,55200.0
2009-06-23 11:25:00,46.58,46.7,46.57,46.64,53800.0,19.5972,19.6477,19.593,19.6225,53800.0
2009-06-23 11:30:00,46.64,46.77,46.64,46.76,47300.0,19.6225,19.6772,19.6225,19.673,47300.0
2009-06-23 11:35:00,46.76,46.8,46.75,46.79,36400.0,19.673,19.6898,19.6688,19.6856,36400.0
2009-06-23 11:40:00,46.79,46.79,46.7,46.77,31100.0,19.6856,19.6856,19.6477,19.6772,31100.0
2009-06-23 11:45:00,46.78,46.78,46.69,46.7,40100.0,19.6814,19.6814,19.6435,19.6477,40100.0
2009-06-23 11:50:00,46.7,46.81,46.7,46.79,38500.0,19.6477,19.694,19.6477,19.6856,38500.0
2009-06-23 11:55:00,46.77,46.84,46.77,46.8,28200.0,19.6772,19.7066,19.6772,19.6898,28200.0
2009-06-23 12:00:00,46.81,46.82,46.79,46.81,19500.0,19.694,19.6982,19.6856,19.694,19500.0
2009-06-23 12:05:00,46.8,46.88,46.79,46.88,35700.0,19.6898,19.7234,19.6856,19.7234,35700.0
2009-06-23 12:10:00,46.87,46.88,46.81,46.82,26400.0,19.7192,19.7234,19.694,19.6982,26400.0
2009-06-23 12:15:00,46.82,46.83,46.79,46.82,23400.0,19.6982,19.7024,19.6856,19.6982,23400.0
2009-06-23 12:20:00,46.82,46.91,46.81,46.91,36100.0,19.6982,19.7361,19.694,19.7361,36100.0
2009-06-23 12:25:00,46.91,46.92,46.79,46.91,104100.0,19.7361,19.7403,19.6856,19.7361,104100.0
2009-06-23 12:30:00,46.92,46.97,46.91,46.97,7200.0,19.7403,19.7613,19.7361,19.7613,7200.0
2009-06-23 12:35:00,46.97,47.16,46.97,47.08,69600.0,19.7613,19.8413,19.7613,19.8076,69600.0
2009-06-23 12:40:00,47.09,47.14,47.02,47.13,39900.0,19.8118,19.8328,19.7824,19.8286,39900.0
2009-06-23 12:45:00,47.14,47.17,47.1,47.14,33200.0,19.8328,19.8455,19.816,19.8328,33200.0
2009-06-23 12:50:00,47.14,47.16,47.09,47.14,38600.0,19.8328,19.8413,19.8118,19.8328,38600.0
2009-06-23 12:55:00,47.14,47.16,47.11,47.12,18600.0,19.8328,19.8413,19.8202,19.8244,18600.0
2009-06-23 13:00:00,47.12,47.26,47.09,47.26,42700.0,19.8244,19.8833,19.8118,19.8833,42700.0
2009-06-23 13:05:00,47.26,47.27,47.21,47.25,35600.0,19.8833,19.8875,19.8623,19.8791,35600.0
2009-06-23 13:10:00,47.25,47.35,47.23,47.24,33400.0,19.8791,19.9212,19.8707,19.8749,33400.0
2009-06-23 13:15:00,47.24,47.29,47.2,47.29,35300.0,19.8749,19.8959,19.8581,19.8959,35300.0
2009-06-23 13:20:00,47.29,47.3,47.2,47.21,26100.0,19.8959,19.9002,19.8581,19.8623,26100.0
2009-06-23 13:25:00,47.21,47.21,47.05,47.05,21400.0,19.8623,19.8623,19.795,19.795,21400.0
2009-06-23 13:30:00,47.06,47.13,47.06,47.12,21900.0,19.7992,19.8286,19.7992,19.8244,21900.0
2009-06-23 13:35:00,47.12,47.16,47.11,47.15,22300.0,19.8244,19.8413,19.8202,19.837,22300.0
2009-06-23 13:40:00,47.15,47.15,47.05,47.11,27100.0,19.837,19.837,19.795,19.8202,27100.0
2009-06-23 13:45:00,47.12,47.12,47.05,47.05,16200.0,19.8244,19.8244,19.795,19.795,16200.0
2009-06-23 13:50:00,47.05,47.11,47.02,47.05,34400.0,19.795,19.8202,19.7824,19.795,34400.0
2009-06-23 13:55:00,47.04,47.04,46.93,46.94,26400.0,19.7908,19.7908,19.7445,19.7487,26400.0
2009-06-23 14:00:00,46.94,47.02,46.91,47.0,23800.0,19.7487,19.7824,19.7361,19.7739,23800.0
2009-06-23 14:05:00,47.01,47.08,47.01,47.07,30500.0,19.7781,19.8076,19.7781,19.8034,30500.0
2009-06-23 14:10:00,47.09,47.2,47.07,47.19,57200.0,19.8118,19.8581,19.8034,19.8539,57200.0
2009-06-23 14:15:00,47.2,47.29,47.19,47.28,68100.0,19.8581,19.8959,19.8539,19.8917,68100.0
2009-06-23 14:20:00,47.27,47.3,47.24,47.29,42000.0,19.8875,19.9002,19.8749,19.8959,42000.0
2009-06-23 14:25:00,47.28,47.29,47.19,47.2,35700.0,19.8917,19.8959,19.8539,19.8581,35700.0
2009-06-23 14:30:00,47.2,47.21,47.18,47.21,33000.0,19.8581,19.8623,19.8497,19.8623,33000.0
2009-06-23 14:35:00,47.22,47.22,47.17,47.19,48300.0,19.8665,19.8665,19.8455,19.8539,48300.0
2009-06-23 14:40:00,47.18,47.26,47.16,47.18,85100.0,19.8497,19.8833,19.8413,19.8497,85100.0
2009-06-23 14:45:00,47.18,47.24,47.17,47.21,63800.0,19.8497,19.8749,19.8455,19.8623,63800.0
2009-06-23 14:50:00,47.22,47.3,47.21,47.27,48600.0,19.8665,19.9002,19.8623,19.8875,48600.0
2009-06-23 14:55:00,47.27,47.28,47.11,47.16,68900.0,19.8875,19.8917,19.8202,19.8413,68900.0
2009-06-23 15:00:00,47.17,47.17,47.05,47.1,60700.0,19.8455,19.8455,19.795,19.816,60700.0
2009-06-23 15:05:00,47.12,47.12,46.99,46.99,81200.0,19.8244,19.8244,19.7697,19.7697,81200.0
2009-06-23 15:10:00,46.99,47.07,46.92,47.07,89800.0,19.7697,19.8034,19.7403,19.8034,89800.0
2009-06-23 15:15:00,47.07,47.08,47.04,47.08,51000.0,19.8034,19.8076,19.7908,19.8076,51000.0
2009-06-23 15:20:00,47.08,47.08,46.96,46.98,56100.0,19.8076,19.8076,19.7571,19.7655,56100.0
2009-06-23 15:25:00,46.98,47.15,46.98,47.15,65400.0,19.7655,19.837,19.7655,19.837,65400.0
2009-06-23 15:30:00,47.15,47.15,47.01,47.11,46400.0,19.837,19.837,19.7781,19.8202,46400.0
2009-06-23 15:35:00,47.11,47.15,47.08,47.13,54100.0,19.8202,19.837,19.8076,19.8286,54100.0
2009-06-23 15:40:00,47.13,47.17,47.12,47.15,49900.0,19.8286,19.8455,19.8244,19.837,49900.0
2009-06-23 15:45:00,47.16,47.26,47.13,47.26,82800.0,19.8413,19.8833,19.8286,19.8833,82800.0
2009-06-23 15:50:00,47.26,47.28,47.19,47.2,87200.0,19.8833,19.8917,19.8539,19.8581,87200.0
2009-06-23 15:55:00,47.21,47.21,47.13,47.16,156500.0,19.8623,19.8623,19.8286,19.8413,156500.0
2009-06-24 09:30:00,47.14,47.19,47.1,47.1,178400.0,19.8328,19.8539,19.816,19.816,178400.0
2009-06-24 09:35:00,47.1,47.16,47.08,47.13,180500.0,19.816,19.8413,19.8076,19.8286,180500.0
2009-06-24 09:40:00,47.14,47.17,47.05,47.06,167300.0,19.8328,19.8455,19.795,19.7992,167300.0
2009-06-24 09:45:00,47.05,47.09,47.01,47.04,62800.0,19.795,19.8118,19.7781,19.7908,62800.0
2009-06-24 09:50:00,47.05,47.1,47.02,47.09,118300.0,19.795,19.816,19.7824,19.8118,118300.0
2009-06-24 09:55:00,47.09,47.13,47.06,47.12,78000.0,19.8118,19.8286,19.7992,19.8244,78000.0
2009-06-24 10:00:00,47.11,47.18,47.03,47.15,212100.0,19.8202,19.8497,19.7866,19.837,212100.0
2009-06-24 10:05:00,47.15,47.23,47.1,47.2,91300.0,19.837,19.8707,19.816,19.8581,91300.0
2009-06-24 10:10:00,47.19,47.3,47.19,47.25,63900.0,19.8539,19.9002,19.8539,19.8791,63900.0
2009-06-24 10:15:00,47.25,47.45,47.25,47.36,95400.0,19.8791,19.9633,19.8791,19.9254,95400.0
2009-06-24 10:20:00,47.36,47.48,47.31,47.31,85000.0,19.9254,19.9759,19.9044,19.9044,85000.0
2009-06-24 10:25:00,47.31,47.31,47.24,47.25,50900.0,19.9044,19.9044,19.8749,19.8791,50900.0
2009-06-24 10:30:00,47.25,47.31,47.13,47.21,178800.0,19.8791,19.9044,19.8286,19.8623,178800.0
2009-06-24 10:35:00,47.2,47.4,47.18,47.39,92200.0,19.8581,19.9422,19.8497,19.938,92200.0
2009-06-24 10:40:00,47.39,47.47,47.38,47.46,40800.0,19.938,19.9717,19.9338,19.9675,40800.0
2009-06-24 10:45:00,47.47,47.51,47.45,47.51,46600.0,19.9717,19.9885,19.9633,19.9885,46600.0
2009-06-24 10:50:00,47.51,47.62,47.49,47.54,129000.0,19.9885,20.0348,19.9801,20.0011,129000.0
2009-06-24 10:55:00,47.54,47.56,47.42,47.44,46200.0,20.0011,20.0095,19.9506,19.9591,46200.0
2009-06-24 11:00:00,47.45,47.61,47.43,47.58,64700.0,19.9633,20.0306,19.9548,20.018,64700.0
2009-06-24 11:05:00,47.58,47.58,47.46,47.49,44300.0,20.018,20.018,19.9675,19.9801,44300.0
2009-06-24 11:10:00,47.49,47.51,47.46,47.47,31000.0,19.9801,19.9885,19.9675,19.9717,31000.0
2009-06-24 11:15:00,47.47,47.49,47.38,47.45,78800.0,19.9717,19.9801,19.9338,19.9633,78800.0
2009-06-24 11:20:00,47.45,47.45,47.4,47.41,53900.0,19.9633,19.9633,19.9422,19.9464,53900.0
2009-06-24 11:25:00,47.42,47.54,47.33,47.33,73200.0,19.9506,20.0011,19.9128,19.9128,73200.0
2009-06-24 11:30:00,47.34,47.38,47.33,47.37,28800.0,19.917,19.9338,19.9128,19.9296,28800.0
2009-06-24 11:35:00,47.38,47.46,47.37,47.4,22500.0,19.9338,19.9675,19.9296,19.9422,22500.0
2009-06-24 11:40:00,47.39,47.42,47.34,47.42,29700.0,19.938,19.9506,19.917,19.9506,29700.0
2009-06-24 11:45:00,47.42,47.43,47.31,47.31,30400.0,19.9506,19.9548,19.9044,19.9044,30400.0
2009-06-24 11:50:00,47.31,47.34,47.3,47.3,30700.0,19.9044,19.917,19.9002,19.9002,30700.0
2009-06-24 11:55:00,47.3,47.34,47.28,47.34,38900.0,19.9002,19.917,19.8917,19.917,38900.0
2009-06-24 12:00:00,47.34,47.4,47.33,47.39,43800.0,19.917,19.9422,19.9128,19.938,43800.0
2009-06-24 12:05:00,47.39,47.4,47.35,47.39,32600.0,19.938,19.9422,19.9212,19.938,32600.0
2009-06-24 12:10:00,47.39,47.4,47.36,47.37,22200.0,19.938,19.9422,19.9254,19.9296,22200.0
2009-06-24 12:15:00,47.38,47.38,47.26,47.27,25900.0,19.9338,19.9338,19.8833,19.8875,25900.0
2009-06-24 12:20:00,47.27,47.29,47.21,47.23,25200.0,19.8875,19.8959,19.8623,19.8707,25200.0
2009-06-24 12:25:00,47.22,47.24,47.19,47.2,29200.0,19.8665,19.8749,19.8539,19.8581,29200.0
2009-06-24 12:30:00,47.2,47.22,47.17,47.21,18100.0,19.8581,19.8665,19.8455,19.8623,18100.0
2009-06-24 12:35:00,47.2,47.22,47.15,47.15,26700.0,19.8581,19.8665,19.837,19.837,26700.0
2009-06-24 12:40:00,47.16,47.16,47.11,47.14,19300.0,19.8413,19.8413,19.8202,19.8328,19300.0
2009-06-24 12:45:00,47.14,47.19,47.13,47.19,33000.0,19.8328,19.8539,19.8286,19.8539,33000.0
2009-06-24 12:50:00,47.18,47.22,47.18,47.21,9000.0,19.8497,19.8665,19.8497,19.8623,9000.0
2009-06-24 12:55:00,47.21,47.26,47.21,47.21,27500.0,19.8623,19.8833,19.8623,19.8623,27500.0
2009-06-24 13:00:00,47.2,47.3,47.2,47.29,24800.0,19.8581,19.9002,19.8581,19.8959,24800.0
2009-06-24 13:05:00,47.29,47.3,47.26,47.3,29200.0,19.8959,19.9002,19.8833,19.9002,29200.0
2009-06-24 13:10:00,47.28,47.3,47.22,47.26,32500.0,19.8917,19.9002,19.8665,19.8833,32500.0
2009-06-24 13:15:00,47.26,47.3,47.26,47.3,31000.0,19.8833,19.9002,19.8833,19.9002,31000.0
2009-06-24 13:20:00,47.3,47.33,47.3,47.31,18500.0,19.9002,19.9128,19.9002,19.9044,18500.0
2009-06-24 13:25:00,47.31,47.37,47.31,47.37,21000.0,19.9044,19.9296,19.9044,19.9296,21000.0
2009-06-24 13:30:00,47.36,47.36,47.29,47.3,20100.0,19.9254,19.9254,19.8959,19.9002,20100.0
2009-06-24 13:35:00,47.28,47.34,47.28,47.34,23300.0,19.8917,19.917,19.8917,19.917,23300.0
2009-06-24 13:40:00,47.33,47.36,47.32,47.33,16200.0,19.9128,19.9254,19.9086,19.9128,16200.0
2009-06-24 13:45:00,47.34,47.35,47.25,47.27,33000.0,19.917,19.9212,19.8791,19.8875,33000.0
2009-06-24 13:50:00,47.27,47.32,47.27,47.29,18000.0,19.8875,19.9086,19.8875,19.8959,18000.0
2009-06-24 13:55:00,47.3,47.32,47.28,47.3,22500.0,19.9002,19.9086,19.8917,19.9002,22500.0
2009-06-24 14:00:00,47.3,47.35,47.23,47.24,59200.0,19.9002,19.9212,19.8707,19.8749,59200.0
2009-06-24 14:05:00,47.24,47.29,47.22,47.29,27600.0,19.8749,19.8959,19.8665,19.8959,27600.0
2009-06-24 14:10:00,47.29,47.3,47.21,47.23,28000.0,19.8959,19.9002,19.8623,19.8707,28000.0
2009-06-24 14:15:00,47.22,47.3,47.11,47.15,79700.0,19.8665,19.9002,19.8202,19.837,79700.0
2009-06-24 14:20:00,47.15,47.24,47.02,47.08,116000.0,19.837,19.8749,19.7824,19.8076,116000.0
2009-06-24 14:25:00,47.08,47.18,46.93,47.0,128400.0,19.8076,19.8497,19.7445,19.7739,128400.0
2009-06-24 14:30:00,47.0,47.03,46.9,47.01,104500.0,19.7739,19.7866,19.7319,19.7781,104500.0
2009-06-24 14:35:00,47.01,47.02,46.75,46.78,119100.0,19.7781,19.7824,19.6688,19.6814,119100.0
2009-06-24 14:40:00,46.79,46.94,46.77,46.93,77900.0,19.6856,19.7487,19.6772,19.7445,77900.0
2009-06-24 14:45:00,46.93,47.01,46.82,46.86,100900.0,19.7445,19.7781,19.6982,19.715,100900.0
2009-06-24 14:50:00,46.86,47.05,46.86,46.97,61700.0,19.715,19.795,19.715,19.7613,61700.0
2009-06-24 14:55:00,46.98,47.02,46.89,46.92,57200.0,19.7655,19.7824,19.7277,19.7403,57200.0
2009-06-24 15:00:00,46.92,46.98,46.9,46.96,61200.0,19.7403,19.7655,19.7319,19.7571,61200.0
2009-06-24 15:05:00,46.95,46.95,46.73,46.76,74100.0,19.7529,19.7529,19.6603,19.673,74100.0
2009-06-24 15:10:00,46.76,46.84,46.67,46.84,128400.0,19.673,19.7066,19.6351,19.7066,128400.0
2009-06-24 15:15:00,46.83,46.87,46.7,46.77,109100.0,19.7024,19.7192,19.6477,19.6772,109100.0
2009-06-24 15:20:00,46.77,46.9,46.72,46.83,104900.0,19.6772,19.7319,19.6561,19.7024,104900.0
2009-06-24 15:25:00,46.84,46.91,46.8,46.86,42100.0,19.7066,19.7361,19.6898,19.715,42100.0
2009-06-24 15:30:00,46.86,46.94,46.86,46.94,110800.0,19.715,19.7487,19.715,19.7487,110800.0
2009-06-24 15:35:00,46.95,46.95,46.84,46.87,61200.0,19.7529,19.7529,19.7066,19.7192,61200.0
2009-06-24 15:40:00,46.87,46.88,46.76,46.84,81700.0,19.7192,19.7234,19.673,19.7066,81700.0
2009-06-24 15:45:00,46.85,47.04,46.83,47.02,94900.0,19.7108,19.7908,19.7024,19.7824,94900.0
2009-06-24 15:50:00,47.02,47.06,46.88,46.91,140000.0,19.7824,19.7992,19.7234,19.7361,140000.0
2009-06-24 15:55:00,46.91,47.0,46.9,46.96,240400.0,19.7361,19.7739,19.7319,19.7571,240400.0
2009-06-25 09:30:00,46.12,46.15,46.06,46.07,370500.0,19.4037,19.4163,19.3785,19.3827,370500.0
2009-06-25 09:35:00,46.07,46.1,46.01,46.07,254200.0,19.3827,19.3953,19.3574,19.3827,254200.0
2009-06-25 09:40:00,46.08,46.25,46.07,46.25,285300.0,19.3869,19.4584,19.3827,19.4584,285300.0
2009-06-25 09:45:00,46.24,46.29,46.18,46.19,119700.0,19.4542,19.4752,19.4289,19.4332,119700.0
2009-06-25 09:50:00,46.19,46.31,46.16,46.3,120700.0,19.4332,19.4836,19.4205,19.4794,120700.0
2009-06-25 09:55:00,46.32,46.37,46.22,46.3,120400.0,19.4878,19.5089,19.4458,19.4794,120400.0
2009-06-25 10:00:00,46.3,46.5,46.3,46.49,121100.0,19.4794,19.5636,19.4794,19.5594,121100.0
2009-06-25 10:05:00,46.48,46.49,46.42,46.46,125000.0,19.5552,19.5594,19.5299,19.5467,125000.0
2009-06-25 10:10:00,46.46,46.59,46.46,46.48,78200.0,19.5467,19.6014,19.5467,19.5552,78200.0
2009-06-25 10:15:00,46.48,46.61,46.42,46.61,104100.0,19.5552,19.6099,19.5299,19.6099,104100.0
2009-06-25 10:20:00,46.61,46.63,46.53,46.55,66700.0,19.6099,19.6183,19.5762,19.5846,66700.0
2009-06-25 10:25:00,46.56,46.59,46.51,46.54,80700.0,19.5888,19.6014,19.5678,19.5804,80700.0
2009-06-25 10:30:00,46.55,46.57,46.45,46.48,85000.0,19.5846,19.593,19.5425,19.5552,85000.0
2009-06-25 10:35:00,46.48,46.53,46.47,46.47,58900.0,19.5552,19.5762,19.551,19.551,58900.0
2009-06-25 10:40:00,46.47,46.48,46.36,46.37,49900.0,19.551,19.5552,19.5047,19.5089,49900.0
2009-06-25 10:45:00,46.37,46.41,46.34,46.34,76300.0,19.5089,19.5257,19.4963,19.4963,76300.0
2009-06-25 10:50:00,46.34,46.34,46.25,46.31,75200.0,19.4963,19.4963,19.4584,19.4836,75200.0
2009-06-25 10:55:00,46.31,46.31,46.22,46.26,51400.0,19.4836,19.4836,19.4458,19.4626,51400.0
2009-06-25 11:00:00,46.27,46.3,46.18,46.28,93400.0,19.4668,19.4794,19.4289,19.471,93400.0
2009-06-25 11:05:00,46.27,46.27,46.23,46.23,41300.0,19.4668,19.4668,19.45,19.45,41300.0
2009-06-25 11:10:00,46.23,46.25,46.17,46.22,55000.0,19.45,19.4584,19.4247,19.4458,55000.0
2009-06-25 11:15:00,46.22,46.29,46.19,46.29,80500.0,19.4458,19.4752,19.4332,19.4752,80500.0
2009-06-25 11:20:00,46.28,46.42,46.28,46.42,59900.0,19.471,19.5299,19.471,19.5299,59900.0
2009-06-25 11:25:00,46.42,46.67,46.42,46.67,104900.0,19.5299,19.6351,19.5299,19.6351,104900.0
2009-06-25 11:30:00,46.68,46.86,46.64,46.83,95000.0,19.6393,19.715,19.6225,19.7024,95000.0
2009-06-25 11:35:00,46.79,46.82,46.76,46.79,31800.0,19.6856,19.6982,19.673,19.6856,31800.0
2009-06-25 11:40:00,46.79,46.93,46.79,46.91,52000.0,19.6856,19.7445,19.6856,19.7361,52000.0
2009-06-25 11:45:00,46.9,46.95,46.82,46.94,31800.0,19.7319,19.7529,19.6982,19.7487,31800.0
2009-06-25 11:50:00,46.94,47.06,46.92,47.03,74400.0,19.7487,19.7992,19.7403,19.7866,74400.0
2009-06-25 11:55:00,47.04,47.16,47.02,47.16,71600.0,19.7908,19.8413,19.7824,19.8413,71600.0
2009-06-25 12:00:00,47.16,47.19,47.12,47.16,46000.0,19.8413,19.8539,19.8244,19.8413,46000.0
2009-06-25 12:05:00,47.16,47.19,47.11,47.11,65500.0,19.8413,19.8539,19.8202,19.8202,65500.0
2009-06-25 12:10:00,47.1,47.11,47.04,47.05,31700.0,19.816,19.8202,19.7908,19.795,31700.0
2009-06-25 12:15:00,47.05,47.07,47.01,47.07,65200.0,19.795,19.8034,19.7781,19.8034,65200.0
2009-06-25 12:20:00,47.06,47.17,47.06,47.17,78400.0,19.7992,19.8455,19.7992,19.8455,78400.0
2009-06-25 12:25:00,47.15,47.15,47.08,47.11,40700.0,19.837,19.837,19.8076,19.8202,40700.0
2009-06-25 12:30:00,47.11,47.16,47.04,47.04,33400.0,19.8202,19.8413,19.7908,19.7908,33400.0
2009-06-25 12:35:00,47.05,47.05,47.01,47.03,24900.0,19.795,19.795,19.7781,19.7866,24900.0
2009-06-25 12:40:00,47.02,47.03,46.99,47.0,27700.0,19.7824,19.7866,19.7697,19.7739,27700.0
2009-06-25 12:45:00,47.0,47.02,46.97,47.01,31500.0,19.7739,19.7824,19.7613,19.7781,31500.0
2009-06-25 12:50:00,47.01,47.07,47.0,47.01,77200.0,19.7781,19.8034,19.7739,19.7781,77200.0
2009-06-25 12:55:00,47.01,47.01,46.97,46.99,34200.0,19.7781,19.7781,19.7613,19.7697,34200.0
2009-06-25 13:00:00,46.99,47.06,46.95,47.04,34400.0,19.7697,19.7992,19.7529,19.7908,34400.0
2009-06-25 13:05:00,47.05,47.18,47.04,47.18,60500.0,19.795,19.8497,19.7908,19.8497,60500.0
2009-06-25 13:10:00,47.18,47.18,47.11,47.13,56900.0,19.8497,19.8497,19.8202,19.8286,56900.0
2009-06-25 13:15:00,47.13,47.23,47.13,47.22,55600.0,19.8286,19.8707,19.8286,19.8665,55600.0
2009-06-25 13:20:00,47.21,47.25,47.2,47.22,55400.0,19.8623,19.8791,19.8581,19.8665,55400.0
2009-06-25 13:25:00,47.23,47.27,47.21,47.22,24000.0,19.8707,19.8875,19.8623,19.8665,24000.0
2009-06-25 13:30:00,47.24,47.34,47.23,47.29,47500.0,19.8749,19.917,19.8707,19.8959,47500.0
2009-06-25 13:35:00,47.29,47.35,47.28,47.34,41500.0,19.8959,19.9212,19.8917,19.917,41500.0
2009-06-25 13:40:00,47.34,47.36,47.27,47.27,70100.0,19.917,19.9254,19.8875,19.8875,70100.0
2009-06-25 13:45:00,47.28,47.32,47.26,47.26,40500.0,19.8917,19.9086,19.8833,19.8833,40500.0
2009-06-25 13:50:00,47.27,47.29,47.21,47.21,60600.0,19.8875,19.8959,19.8623,19.8623,60600.0
2009-06-25 13:55:00,47.21,47.23,47.15,47.23,34000.0,19.8623,19.8707,19.837,19.8707,34000.0
2009-06-25 14:00:00,47.24,47.27,47.04,47.06,53200.0,19.8749,19.8875,19.7908,19.7992,53200.0
2009-06-25 14:05:00,47.06,47.13,47.04,47.04,34500.0,19.7992,19.8286,19.7908,19.7908,34500.0
2009-06-25 14:10:00,47.04,47.16,47.04,47.12,44500.0,19.7908,19.8413,19.7908,19.8244,44500.0
2009-06-25 14:15:00,47.12,47.14,47.01,47.07,40800.0,19.8244,19.8328,19.7781,19.8034,40800.0
2009-06-25 14:20:00,47.07,47.19,47.05,47.18,38300.0,19.8034,19.8539,19.795,19.8497,38300.0
2009-06-25 14:25:00,47.18,47.26,47.13,47.26,47500.0,19.8497,19.8833,19.8286,19.8833,47500.0
2009-06-25 14:30:00,47.26,47.28,47.12,47.14,46900.0,19.8833,19.8917,19.8244,19.8328,46900.0
2009-06-25 14:35:00,47.14,47.23,47.08,47.08,28200.0,19.8328,19.8707,19.8076,19.8076,28200.0
2009-06-25 14:40:00,47.09,47.22,47.09,47.19,51200.0,19.8118,19.8665,19.8118,19.8539,51200.0
2009-06-25 14:45:00,47.18,47.29,47.17,47.26,50200.0,19.8497,19.8959,19.8455,19.8833,50200.0
2009-06-25 14:50:00,47.26,47.27,47.21,47.23,36300.0,19.8833,19.8875,19.8623,19.8707,36300.0
2009-06-25 14:55:00,47.24,47.32,47.21,47.21,62100.0,19.8749,19.9086,19.8623,19.8623,62100.0
2009-06-25 15:00:00,47.22,47.27,47.19,47.22,40500.0,19.8665,19.8875,19.8539,19.8665,40500.0
2009-06-25 15:05:00,47.23,47.35,47.22,47.35,41900.0,19.8707,19.9212,19.8665,19.9212,41900.0
2009-06-25 15:10:00,47.35,47.4,47.32,47.32,38700.0,19.9212,19.9422,19.9086,19.9086,38700.0
2009-06-25 15:15:00,47.31,47.35,47.26,47.3,38700.0,19.9044,19.9212,19.8833,19.9002,38700.0
2009-06-25 15:20:00,47.31,47.33,47.25,47.29,60000.0,19.9044,19.9128,19.8791,19.8959,60000.0
2009-06-25 15:25:00,47.29,47.39,47.29,47.39,67800.0,19.8959,19.938,19.8959,19.938,67800.0
2009-06-25 15:30:00,47.39,47.39,47.23,47.23,85400.0,19.938,19.938,19.8707,19.8707,85400.0
2009-06-25 15:35:00,47.24,47.25,47.13,47.14,64900.0,19.8749,19.8791,19.8286,19.8328,64900.0
2009-06-25 15:40:00,47.15,47.22,47.14,47.19,48300.0,19.837,19.8665,19.8328,19.8539,48300.0
2009-06-25 15:45:00,47.17,47.36,47.16,47.28,116400.0,19.8455,19.9254,19.8413,19.8917,116400.0
2009-06-25 15:50:00,47.28,47.29,47.19,47.28,105100.0,19.8917,19.8959,19.8539,19.8917,105100.0
2009-06-25 15:55:00,47.28,47.46,47.27,47.4,222700.0,19.8917,19.9675,19.8875,19.9422,222700.0
2009-06-26 09:30:00,47.08,47.12,46.87,47.01,177400.0,19.8076,19.8244,19.7192,19.7781,177400.0
2009-06-26 09:35:00,47.01,47.1,46.96,46.96,138900.0,19.7781,19.816,19.7571,19.7571,138900.0
2009-06-26 09:40:00,46.98,47.12,46.98,47.11,83300.0,19.7655,19.8244,19.7655,19.8202,83300.0
2009-06-26 09:45:00,47.11,47.13,47.03,47.04,63400.0,19.8202,19.8286,19.7866,19.7908,63400.0
2009-06-26 09:50:00,47.04,47.04,46.86,46.96,105400.0,19.7908,19.7908,19.715,19.7571,105400.0
2009-06-26 09:55:00,46.96,46.97,46.72,46.75,123300.0,19.7571,19.7613,19.6561,19.6688,123300.0
2009-06-26 10:00:00,46.74,46.87,46.69,46.75,97400.0,19.6645,19.7192,19.6435,19.6688,97400.0
2009-06-26 10:05:00,46.76,46.84,46.66,46.68,53200.0,19.673,19.7066,19.6309,19.6393,53200.0
2009-06-26 10:10:00,46.7,46.76,46.68,46.72,66100.0,19.6477,19.673,19.6393,19.6561,66100.0
2009-06-26 10:15:00,46.71,46.97,46.7,46.95,73800.0,19.6519,19.7613,19.6477,19.7529,73800.0
2009-06-26 10:20:00,46.96,47.14,46.95,47.11,92500.0,19.7571,19.8328,19.7529,19.8202,92500.0
2009-06-26 10:25:00,47.11,47.11,47.02,47.1,57600.0,19.8202,19.8202,19.7824,19.816,57600.0
2009-06-26 10:30:00,47.09,47.2,47.09,47.2,91000.0,19.8118,19.8581,19.8118,19.8581,91000.0
2009-06-26 10:35:00,47.2,47.2,47.05,47.05,38100.0,19.8581,19.8581,19.795,19.795,38100.0
2009-06-26 10:40:00,47.05,47.06,46.87,46.87,49300.0,19.795,19.7992,19.7192,19.7192,49300.0
2009-06-26 10:45:00,46.87,46.9,46.82,46.88,65400.0,19.7192,19.7319,19.6982,19.7234,65400.0
2009-06-26 10:50:00,46.89,46.96,46.81,46.83,48000.0,19.7277,19.7571,19.694,19.7024,48000.0
2009-06-26 10:55:00,46.84,46.96,46.84,46.88,52800.0,19.7066,19.7571,19.7066,19.7234,52800.0
2009-06-26 11:00:00,46.88,46.9,46.67,46.69,94200.0,19.7234,19.7319,19.6351,19.6435,94200.0
2009-06-26 11:05:00,46.68,46.86,46.67,46.85,61700.0,19.6393,19.715,19.6351,19.7108,61700.0
2009-06-26 11:10:00,46.85,46.87,46.8,46.83,43000.0,19.7108,19.7192,19.6898,19.7024,43000.0
2009-06-26 11:15:00,46.83,46.91,46.79,46.89,47800.0,19.7024,19.7361,19.6856,19.7277,47800.0
2009-06-26 11:20:00,46.91,46.96,46.83,46.87,107600.0,19.7361,19.7571,19.7024,19.7192,107600.0
2009-06-26 11:25:00,46.86,46.87,46.75,46.86,131200.0,19.715,19.7192,19.6688,19.715,131200.0
2009-06-26 11:30:00,46.87,46.97,46.87,46.95,69100.0,19.7192,19.7613,19.7192,19.7529,69100.0
2009-06-26 11:35:00,46.95,47.03,46.91,46.97,82400.0,19.7529,19.7866,19.7361,19.7613,82400.0
2009-06-26 11:40:00,46.98,47.0,46.92,46.94,32300.0,19.7655,19.7739,19.7403,19.7487,32300.0
2009-06-26 11:45:00,46.94,46.96,46.87,46.95,29300.0,19.7487,19.7571,19.7192,19.7529,29300.0
2009-06-26 11:50:00,46.95,47.02,46.93,46.98,22700.0,19.7529,19.7824,19.7445,19.7655,22700.0
2009-06-26 11:55:00,46.98,47.0,46.96,46.97,14400.0,19.7655,19.7739,19.7571,19.7613,14400.0
2009-06-26 12:00:00,46.97,47.07,46.96,47.06,18000.0,19.7613,19.8034,19.7571,19.7992,18000.0
2009-06-26 12:05:00,47.07,47.1,47.04,47.04,18800.0,19.8034,19.816,19.7908,19.7908,18800.0
2009-06-26 12:10:00,47.05,47.06,47.02,47.04,21700.0,19.795,19.7992,19.7824,19.7908,21700.0
2009-06-26 12:15:00,47.05,47.05,46.98,46.98,16700.0,19.795,19.795,19.7655,19.7655,16700.0
2009-06-26 12:20:00,46.98,47.01,46.97,46.99,14600.0,19.7655,19.7781,19.7613,19.7697,14600.0
2009-06-26 12:25:00,47.01,47.03,46.99,47.01,17900.0,19.7781,19.7866,19.7697,19.7781,17900.0
2009-06-26 12:30:00,47.0,47.02,46.98,47.02,27700.0,19.7739,19.7824,19.7655,19.7824,27700.0
2009-06-26 12:35:00,47.02,47.04,47.01,47.04,22200.0,19.7824,19.7908,19.7781,19.7908,22200.0
2009-06-26 12:40:00,47.05,47.12,47.04,47.11,22100.0,19.795,19.8244,19.7908,19.8202,22100.0
2009-06-26 12:45:00,47.12,47.25,47.11,47.23,31500.0,19.8244,19.8791,19.8202,19.8707,31500.0
2009-06-26 12:50:00,47.23,47.25,47.17,47.17,16300.0,19.8707,19.8791,19.8455,19.8455,16300.0
2009-06-26 12:55:00,47.18,47.2,47.16,47.16,21800.0,19.8497,19.8581,19.8413,19.8413,21800.0
2009-06-26 13:00:00,47.15,47.18,47.08,47.08,17600.0,19.837,19.8497,19.8076,19.8076,17600.0
2009-06-26 13:05:00,47.08,47.1,47.07,47.09,12900.0,19.8076,19.816,19.8034,19.8118,12900.0
2009-06-26 13:10:00,47.09,47.12,47.08,47.11,12700.0,19.8118,19.8244,19.8076,19.8202,12700.0
2009-06-26 13:15:00,47.12,47.14,47.09,47.12,18300.0,19.8244,19.8328,19.8118,19.8244,18300.0
2009-06-26 13:20:00,47.12,47.16,47.07,47.13,22000.0,19.8244,19.8413,19.8034,19.8286,22000.0
2009-06-26 13:25:00,47.13,47.17,47.09,47.12,20600.0,19.8286,19.8455,19.8118,19.8244,20600.0
2009-06-26 13:30:00,47.11,47.13,47.05,47.07,37900.0,19.8202,19.8286,19.795,19.8034,37900.0
2009-06-26 13:35:00,47.07,47.09,47.03,47.08,38500.0,19.8034,19.8118,19.7866,19.8076,38500.0
2009-06-26 13:40:00,47.08,47.14,47.05,47.12,30900.0,19.8076,19.8328,19.795,19.8244,30900.0
2009-06-26 13:45:00,47.13,47.14,47.09,47.12,21400.0,19.8286,19.8328,19.8118,19.8244,21400.0
2009-06-26 13:50:00,47.12,47.15,47.1,47.15,19100.0,19.8244,19.837,19.816,19.837,19100.0
2009-06-26 13:55:00,47.15,47.18,47.07,47.08,19300.0,19.837,19.8497,19.8034,19.8076,19300.0
2009-06-26 14:00:00,47.07,47.09,47.02,47.08,22400.0,19.8034,19.8118,19.7824,19.8076,22400.0
2009-06-26 14:05:00,47.08,47.15,47.08,47.14,11900.0,19.8076,19.837,19.8076,19.8328,11900.0
2009-06-26 14:10:00,47.14,47.21,47.13,47.21,14200.0,19.8328,19.8623,19.8286,19.8623,14200.0
2009-06-26 14:15:00,47.21,47.22,47.16,47.22,10900.0,19.8623,19.8665,19.8413,19.8665,10900.0
2009-06-26 14:20:00,47.22,47.22,47.17,47.17,12700.0,19.8665,19.8665,19.8455,19.8455,12700.0
2009-06-26 14:25:00,47.17,47.19,47.15,47.18,13600.0,19.8455,19.8539,19.837,19.8497,13600.0
2009-06-26 14:30:00,47.18,47.18,47.14,47.16,13000.0,19.8497,19.8497,19.8328,19.8413,13000.0
2009-06-26 14:35:00,47.16,47.2,47.11,47.14,49800.0,19.8413,19.8581,19.8202,19.8328,49800.0
2009-06-26 14:40:00,47.14,47.19,47.13,47.19,29400.0,19.8328,19.8539,19.8286,19.8539,29400.0
2009-06-26 14:45:00,47.19,47.3,47.19,47.27,66100.0,19.8539,19.9002,19.8539,19.8875,66100.0
2009-06-26 14:50:00,47.26,47.33,47.25,47.32,56300.0,19.8833,19.9128,19.8791,19.9086,56300.0
2009-06-26 14:55:00,47.31,47.36,47.27,47.36,72700.0,19.9044,19.9254,19.8875,19.9254,72700.0
2009-06-26 15:00:00,47.36,47.37,47.3,47.34,80900.0,19.9254,19.9296,19.9002,19.917,80900.0
2009-06-26 15:05:00,47.35,47.35,47.24,47.26,35200.0,19.9212,19.9212,19.8749,19.8833,35200.0
2009-06-26 15:10:00,47.27,47.29,47.26,47.27,27400.0,19.8875,19.8959,19.8833,19.8875,27400.0
2009-06-26 15:15:00,47.26,47.28,47.23,47.26,11400.0,19.8833,19.8917,19.8707,19.8833,11400.0
2009-06-26 15:20:00,47.26,47.26,47.23,47.24,24200.0,19.8833,19.8833,19.8707,19.8749,24200.0
2009-06-26 15:25:00,47.25,47.28,47.24,47.27,18600.0,19.8791,19.8917,19.8749,19.8875,18600.0
2009-06-26 15:30:00,47.27,47.31,47.27,47.28,34900.0,19.8875,19.9044,19.8875,19.8917,34900.0
2009-06-26 15:35:00,47.28,47.3,47.25,47.26,51200.0,19.8917,19.9002,19.8791,19.8833,51200.0
2009-06-26 15:40:00,47.26,47.49,47.26,47.46,134200.0,19.8833,19.9801,19.8833,19.9675,134200.0
2009-06-26 15:45:00,47.46,47.47,47.27,47.34,117300.0,19.9675,19.9717,19.8875,19.917,117300.0
2009-06-26 15:50:00,47.35,47.4,47.28,47.29,113500.0,19.9212,19.9422,19.8917,19.8959,113500.0
2009-06-26 15:55:00,47.29,47.36,47.24,47.24,158700.0,19.8959,19.9254,19.8749,19.8749,158700.0
2009-06-29 09:30:00,47.86,47.92,47.83,47.91,159900.0,20.1358,20.161,20.1231,20.1568,159900.0
2009-06-29 09:35:00,47.91,47.95,47.79,47.81,115100.0,20.1568,20.1736,20.1063,20.1147,115100.0
2009-06-29 09:40:00,47.8,47.9,47.78,47.88,76100.0,20.1105,20.1526,20.1021,20.1442,76100.0
2009-06-29 09:45:00,47.87,47.87,47.74,47.77,109900.0,20.14,20.14,20.0853,20.0979,109900.0
2009-06-29 09:50:00,47.77,47.77,47.61,47.62,86400.0,20.0979,20.0979,20.0306,20.0348,86400.0
2009-06-29 09:55:00,47.62,47.66,47.58,47.62,32300.0,20.0348,20.0516,20.018,20.0348,32300.0
2009-06-29 10:00:00,47.62,47.7,47.61,47.68,74300.0,20.0348,20.0684,20.0306,20.06,74300.0
2009-06-29 10:05:00,47.67,47.71,47.59,47.71,66000.0,20.0558,20.0726,20.0222,20.0726,66000.0
2009-06-29 10:10:00,47.7,47.85,47.65,47.85,98900.0,20.0684,20.1315,20.0474,20.1315,98900.0
2009-06-29 10:15:00,47.84,47.96,47.84,47.95,102900.0,20.1273,20.1778,20.1273,20.1736,102900.0
2009-06-29 10:20:00,47.94,48.06,47.94,48.04,112800.0,20.1694,20.2199,20.1694,20.2115,112800.0
2009-06-29 10:25:00,48.04,48.29,48.02,48.28,182300.0,20.2115,20.3167,20.2031,20.3125,182300.0
2009-06-29 10:30:00,48.28,48.34,48.2,48.21,118500.0,20.3125,20.3377,20.2788,20.283,118500.0
2009-06-29 10:35:00,48.21,48.26,48.17,48.2,86300.0,20.283,20.304,20.2662,20.2788,86300.0
2009-06-29 10:40:00,48.19,48.2,48.08,48.09,64600.0,20.2746,20.2788,20.2283,20.2325,64600.0
2009-06-29 10:45:00,48.09,48.28,48.08,48.21,98500.0,20.2325,20.3125,20.2283,20.283,98500.0
2009-06-29 10:50:00,48.22,48.28,48.1,48.13,61100.0,20.2872,20.3125,20.2367,20.2494,61100.0
2009-06-29 10:55:00,48.12,48.16,48.11,48.11,46600.0,20.2451,20.262,20.2409,20.2409,46600.0
2009-06-29 11:00:00,48.1,48.14,48.04,48.04,65900.0,20.2367,20.2536,20.2115,20.2115,65900.0
2009-06-29 11:05:00,48.04,48.06,47.97,47.97,40400.0,20.2115,20.2199,20.182,20.182,40400.0
2009-06-29 11:10:00,47.98,48.06,47.93,48.04,53600.0,20.1862,20.2199,20.1652,20.2115,53600.0
2009-06-29 11:15:00,48.04,48.06,47.97,48.02,42900.0,20.2115,20.2199,20.182,20.2031,42900.0
2009-06-29 11:20:00,48.01,48.1,48.0,48.06,38400.0,20.1989,20.2367,20.1947,20.2199,38400.0
2009-06-29 11:25:00,48.05,48.1,48.04,48.06,51200.0,20.2157,20.2367,20.2115,20.2199,51200.0
2009-06-29 11:30:00,48.05,48.08,48.01,48.05,54400.0,20.2157,20.2283,20.1989,20.2157,54400.0
2009-06-29 11:35:00,48.05,48.12,48.04,48.04,30200.0,20.2157,20.2451,20.2115,20.2115,30200.0
2009-06-29 11:40:00,48.04,48.07,48.01,48.06,17700.0,20.2115,20.2241,20.1989,20.2199,17700.0
2009-06-29 11:45:00,48.06,48.14,48.05,48.07,25900.0,20.2199,20.2536,20.2157,20.2241,25900.0
2009-06-29 11:50:00,48.08,48.12,48.05,48.08,22600.0,20.2283,20.2451,20.2157,20.2283,22600.0
2009-06-29 11:55:00,48.07,48.08,48.03,48.06,22800.0,20.2241,20.2283,20.2073,20.2199,22800.0
2009-06-29 12:00:00,48.07,48.07,48.0,48.02,42000.0,20.2241,20.2241,20.1947,20.2031,42000.0
2009-06-29 12:05:00,48.03,48.04,48.0,48.02,30000.0,20.2073,20.2115,20.1947,20.2031,30000.0
2009-06-29 12:10:00,48.01,48.05,48.0,48.04,9200.0,20.1989,20.2157,20.1947,20.2115,9200.0
2009-06-29 12:15:00,48.05,48.08,48.03,48.05,12600.0,20.2157,20.2283,20.2073,20.2157,12600.0
2009-06-29 12:20:00,48.04,48.07,48.0,48.06,29200.0,20.2115,20.2241,20.1947,20.2199,29200.0
2009-06-29 12:25:00,48.05,48.12,48.05,48.09,21200.0,20.2157,20.2451,20.2157,20.2325,21200.0
2009-06-29 12:30:00,48.1,48.17,48.09,48.13,26300.0,20.2367,20.2662,20.2325,20.2494,26300.0
2009-06-29 12:35:00,48.14,48.16,48.05,48.05,30200.0,20.2536,20.262,20.2157,20.2157,30200.0
2009-06-29 12:40:00,48.05,48.05,48.02,48.02,17900.0,20.2157,20.2157,20.2031,20.2031,17900.0
2009-06-29 12:45:00,48.02,48.03,47.96,47.97,32100.0,20.2031,20.2073,20.1778,20.182,32100.0
2009-06-29 12:50:00,47.97,47.98,47.92,47.97,22800.0,20.182,20.1862,20.161,20.182,22800.0
2009-06-29 12:55:00,47.96,47.99,47.93,47.94,12500.0,20.1778,20.1905,20.1652,20.1694,12500.0
2009-06-29 13:00:00,47.95,48.03,47.94,48.01,12800.0,20.1736,20.2073,20.1694,20.1989,12800.0
2009-06-29 13:05:00,48.01,48.01,47.97,48.01,19600.0,20.1989,20.1989,20.182,20.1989,19600.0
2009-06-29 13:10:00,48.0,48.09,48.0,48.08,18700.0,20.1947,20.2325,20.1947,20.2283,18700.0
2009-06-29 13:15:00,48.08,48.09,48.06,48.06,17400.0,20.2283,20.2325,20.2199,20.2199,17400.0
2009-06-29 13:20:00,48.06,48.11,48.06,48.1,9400.0,20.2199,20.2409,20.2199,20.2367,9400.0
2009-06-29 13:25:00,48.09,48.1,48.02,48.04,20200.0,20.2325,20.2367,20.2031,20.2115,20200.0
2009-06-29 13:30:00,48.03,48.07,48.02,48.06,11900.0,20.2073,20.2241,20.2031,20.2199,11900.0
2009-06-29 13:35:00,48.06,48.1,48.06,48.09,11400.0,20.2199,20.2367,20.2199,20.2325,11400.0
2009-06-29 13:40:00,48.08,48.09,48.06,48.09,9500.0,20.2283,20.2325,20.2199,20.2325,9500.0
2009-06-29 13:45:00,48.08,48.09,48.04,48.08,16300.0,20.2283,20.2325,20.2115,20.2283,16300.0
2009-06-29 13:50:00,48.08,48.09,48.04,48.06,40800.0,20.2283,20.2325,20.2115,20.2199,40800.0
2009-06-29 13:55:00,48.05,48.15,48.02,48.11,37100.0,20.2157,20.2578,20.2031,20.2409,37100.0
2009-06-29 14:00:00,48.11,48.11,47.97,47.97,41500.0,20.2409,20.2409,20.182,20.182,41500.0
2009-06-29 14:05:00,47.97,48.01,47.96,47.99,19300.0,20.182,20.1989,20.1778,20.1905,19300.0
2009-06-29 14:10:00,47.99,48.01,47.95,47.99,12600.0,20.1905,20.1989,20.1736,20.1905,12600.0
2009-06-29 14:15:00,47.99,48.04,47.97,48.03,21600.0,20.1905,20.2115,20.182,20.2073,21600.0
2009-06-29 14:20:00,48.02,48.02,47.95,47.96,17200.0,20.2031,20.2031,20.1736,20.1778,17200.0
2009-06-29 14:25:00,47.96,47.99,47.94,47.96,16700.0,20.1778,20.1905,20.1694,20.1778,16700.0
2009-06-29 14:30:00,47.96,48.03,47.96,48.03,21000.0,20.1778,20.2073,20.1778,20.2073,21000.0
2009-06-29 14:35:00,48.03,48.04,47.97,47.97,43000.0,20.2073,20.2115,20.182,20.182,43000.0
2009-06-29 14:40:00,47.97,48.03,47.95,47.99,19600.0,20.182,20.2073,20.1736,20.1905,19600.0
2009-06-29 14:45:00,48.0,48.03,48.0,48.03,18800.0,20.1947,20.2073,20.1947,20.2073,18800.0
2009-06-29 14:50:00,48.02,48.05,48.01,48.03,23100.0,20.2031,20.2157,20.1989,20.2073,23100.0
2009-06-29 14:55:00,48.03,48.09,48.03,48.07,23400.0,20.2073,20.2325,20.2073,20.2241,23400.0
2009-06-29 15:00:00,48.07,48.08,48.03,48.06,22300.0,20.2241,20.2283,20.2073,20.2199,22300.0
2009-06-29 15:05:00,48.07,48.09,48.03,48.04,17300.0,20.2241,20.2325,20.2073,20.2115,17300.0
2009-06-29 15:10:00,48.04,48.11,48.03,48.09,18000.0,20.2115,20.2409,20.2073,20.2325,18000.0
2009-06-29 15:15:00,48.07,48.14,48.07,48.09,32000.0,20.2241,20.2536,20.2241,20.2325,32000.0
2009-06-29 15:20:00,48.08,48.12,48.05,48.1,56500.0,20.2283,20.2451,20.2157,20.2367,56500.0
2009-06-29 15:25:00,48.1,48.11,48.05,48.06,41900.0,20.2367,20.2409,20.2157,20.2199,41900.0
2009-06-29 15:30:00,48.05,48.05,47.98,48.0,71100.0,20.2157,20.2157,20.1862,20.1947,71100.0
2009-06-29 15:35:00,48.01,48.01,47.89,47.9,67600.0,20.1989,20.1989,20.1484,20.1526,67600.0
2009-06-29 15:40:00,47.89,48.02,47.89,48.01,53100.0,20.1484,20.2031,20.1484,20.1989,53100.0
2009-06-29 15:45:00,48.02,48.02,47.92,47.95,60400.0,20.2031,20.2031,20.161,20.1736,60400.0
2009-06-29 15:50:00,47.95,48.01,47.87,48.01,130600.0,20.1736,20.1989,20.14,20.1989,130600.0
2009-06-29 15:55:00,48.01,48.03,47.94,48.0,77800.0,20.1989,20.2073,20.1694,20.1947,77800.0
2009-06-30 09:30:00,48.04,48.2,48.0,48.19,136800.0,20.2115,20.2788,20.1947,20.2746,136800.0
2009-06-30 09:35:00,48.19,48.24,48.08,48.11,161200.0,20.2746,20.2956,20.2283,20.2409,161200.0
2009-06-30 09:40:00,48.11,48.19,48.07,48.13,87600.0,20.2409,20.2746,20.2241,20.2494,87600.0
2009-06-30 09:45:00,48.13,48.18,48.05,48.06,64100.0,20.2494,20.2704,20.2157,20.2199,64100.0
2009-06-30 09:50:00,48.06,48.08,47.95,48.04,114200.0,20.2199,20.2283,20.1736,20.2115,114200.0
2009-06-30 09:55:00,48.06,48.1,48.03,48.08,94100.0,20.2199,20.2367,20.2073,20.2283,94100.0
2009-06-30 10:00:00,48.07,48.07,47.81,47.85,139000.0,20.2241,20.2241,20.1147,20.1315,139000.0
2009-06-30 10:05:00,47.85,47.86,47.66,47.71,103500.0,20.1315,20.1358,20.0516,20.0726,103500.0
2009-06-30 10:10:00,47.71,47.73,47.62,47.64,127000.0,20.0726,20.0811,20.0348,20.0432,127000.0
2009-06-30 10:15:00,47.61,47.61,47.27,47.27,153000.0,20.0306,20.0306,19.8875,19.8875,153000.0
2009-06-30 10:20:00,47.26,47.29,47.1,47.24,121200.0,19.8833,19.8959,19.816,19.8749,121200.0
2009-06-30 10:25:00,47.24,47.27,47.13,47.26,115000.0,19.8749,19.8875,19.8286,19.8833,115000.0
2009-06-30 10:30:00,47.26,47.26,47.0,47.04,154200.0,19.8833,19.8833,19.7739,19.7908,154200.0
2009-06-30 10:35:00,47.03,47.03,46.9,46.95,109800.0,19.7866,19.7866,19.7319,19.7529,109800.0
2009-06-30 10:40:00,46.96,47.09,46.94,47.05,108800.0,19.7571,19.8118,19.7487,19.795,108800.0
2009-06-30 10:45:00,47.05,47.18,46.99,47.16,102600.0,19.795,19.8497,19.7697,19.8413,102600.0
2009-06-30 10:50:00,47.17,47.17,47.07,47.16,57200.0,19.8455,19.8455,19.8034,19.8413,57200.0
2009-06-30 10:55:00,47.15,47.22,47.14,47.19,64500.0,19.837,19.8665,19.8328,19.8539,64500.0
2009-06-30 11:00:00,47.19,47.34,47.19,47.31,176500.0,19.8539,19.917,19.8539,19.9044,176500.0
2009-06-30 11:05:00,47.3,47.33,47.15,47.19,88900.0,19.9002,19.9128,19.837,19.8539,88900.0
2009-06-30 11:10:00,47.2,47.2,47.06,47.06,67700.0,19.8581,19.8581,19.7992,19.7992,67700.0
2009-06-30 11:15:00,47.06,47.11,47.0,47.1,62800.0,19.7992,19.8202,19.7739,19.816,62800.0
2009-06-30 11:20:00,47.09,47.12,47.05,47.12,51000.0,19.8118,19.8244,19.795,19.8244,51000.0
2009-06-30 11:25:00,47.12,47.22,47.12,47.17,73600.0,19.8244,19.8665,19.8244,19.8455,73600.0
2009-06-30 11:30:00,47.16,47.21,47.07,47.21,72100.0,19.8413,19.8623,19.8034,19.8623,72100.0
2009-06-30 11:35:00,47.2,47.25,47.09,47.18,163400.0,19.8581,19.8791,19.8118,19.8497,163400.0
2009-06-30 11:40:00,47.18,47.28,47.18,47.25,34600.0,19.8497,19.8917,19.8497,19.8791,34600.0
2009-06-30 11:45:00,47.24,47.29,47.21,47.29,34600.0,19.8749,19.8959,19.8623,19.8959,34600.0
2009-06-30 11:50:00,47.29,47.29,47.24,47.24,28800.0,19.8959,19.8959,19.8749,19.8749,28800.0
2009-06-30 11:55:00,47.24,47.3,47.22,47.26,16900.0,19.8749,19.9002,19.8665,19.8833,16900.0
2009-06-30 12:00:00,47.26,47.27,47.23,47.25,18800.0,19.8833,19.8875,19.8707,19.8791,18800.0
2009-06-30 12:05:00,47.26,47.31,47.26,47.31,6300.0,19.8833,19.9044,19.8833,19.9044,6300.0
2009-06-30 12:10:00,47.31,47.39,47.28,47.36,32200.0,19.9044,19.938,19.8917,19.9254,32200.0
2009-06-30 12:15:00,47.37,47.39,47.35,47.38,52500.0,19.9296,19.938,19.9212,19.9338,52500.0
2009-06-30 12:20:00,47.38,47.39,47.35,47.36,51000.0,19.9338,19.938,19.9212,19.9254,51000.0
2009-06-30 12:25:00,47.36,47.5,47.35,47.5,43700.0,19.9254,19.9843,19.9212,19.9843,43700.0
2009-06-30 12:30:00,47.49,47.56,47.48,47.52,109800.0,19.9801,20.0095,19.9759,19.9927,109800.0
2009-06-30 12:35:00,47.53,47.56,47.44,47.45,55000.0,19.9969,20.0095,19.9591,19.9633,55000.0
2009-06-30 12:40:00,47.44,47.54,47.43,47.54,23300.0,19.9591,20.0011,19.9548,20.0011,23300.0
2009-06-30 12:45:00,47.53,47.54,47.51,47.52,25600.0,19.9969,20.0011,19.9885,19.9927,25600.0
2009-06-30 12:50:00,47.53,47.56,47.53,47.55,59700.0,19.9969,20.0095,19.9969,20.0053,59700.0
2009-06-30 12:55:00,47.54,47.6,47.54,47.58,42600.0,20.0011,20.0264,20.0011,20.018,42600.0
2009-06-30 13:00:00,47.58,47.58,47.51,47.51,23700.0,20.018,20.018,19.9885,19.9885,23700.0
2009-06-30 13:05:00,47.51,47.58,47.48,47.57,64000.0,19.9885,20.018,19.9759,20.0137,64000.0
2009-06-30 13:10:00,47.58,47.58,47.54,47.54,39700.0,20.018,20.018,20.0011,20.0011,39700.0
2009-06-30 13:15:00,47.53,47.55,47.5,47.51,22100.0,19.9969,20.0053,19.9843,19.9885,22100.0
2009-06-30 13:20:00,47.51,47.58,47.51,47.56,32100.0,19.9885,20.018,19.9885,20.0095,32100.0
2009-06-30 13:25:00,47.56,47.58,47.53,47.53,35100.0,20.0095,20.018,19.9969,19.9969,35100.0
2009-06-30 13:30:00,47.54,47.55,47.51,47.53,10000.0,20.0011,20.0053,19.9885,19.9969,10000.0
2009-06-30 13:35:00,47.53,47.58,47.52,47.58,28100.0,19.9969,20.018,19.9927,20.018,28100.0
2009-06-30 13:40:00,47.58,47.61,47.56,47.61,46400.0,20.018,20.0306,20.0095,20.0306,46400.0
2009-06-30 13:45:00,47.6,47.61,47.56,47.56,31000.0,20.0264,20.0306,20.0095,20.0095,31000.0
2009-06-30 13:50:00,47.57,47.57,47.51,47.51,27700.0,20.0137,20.0137,19.9885,19.9885,27700.0
2009-06-30 13:55:00,47.51,47.54,47.49,47.52,31800.0,19.9885,20.0011,19.9801,19.9927,31800.0
2009-06-30 14:00:00,47.51,47.54,47.45,47.53,63400.0,19.9885,20.0011,19.9633,19.9969,63400.0
2009-06-30 14:05:00,47.54,47.59,47.51,47.54,52700.0,20.0011,20.0222,19.9885,20.0011,52700.0
2009-06-30 14:10:00,47.54,47.59,47.54,47.57,34600.0,20.0011,20.0222,20.0011,20.0137,34600.0
2009-06-30 14:15:00,47.58,47.6,47.53,47.53,13500.0,20.018,20.0264,19.9969,19.9969,13500.0
2009-06-30 14:20:00,47.54,47.6,47.53,47.6,35300.0,20.0011,20.0264,19.9969,20.0264,35300.0
2009-06-30 14:25:00,47.6,47.61,47.58,47.59,19800.0,20.0264,20.0306,20.018,20.0222,19800.0
2009-06-30 14:30:00,47.58,47.62,47.51,47.62,26400.0,20.018,20.0348,19.9885,20.0348,26400.0
2009-06-30 14:35:00,47.61,47.67,47.61,47.67,24000.0,20.0306,20.0558,20.0306,20.0558,24000.0
2009-06-30 14:40:00,47.67,47.67,47.62,47.63,30300.0,20.0558,20.0558,20.0348,20.039,30300.0
2009-06-30 14:45:00,47.62,47.65,47.58,47.59,25300.0,20.0348,20.0474,20.018,20.0222,25300.0
2009-06-30 14:50:00,47.59,47.64,47.59,47.63,18600.0,20.0222,20.0432,20.0222,20.039,18600.0
2009-06-30 14:55:00,47.63,47.63,47.57,47.6,21400.0,20.039,20.039,20.0137,20.0264,21400.0
2009-06-30 15:00:00,47.59,47.61,47.47,47.5,39600.0,20.0222,20.0306,19.9717,19.9843,39600.0
2009-06-30 15:05:00,47.48,47.52,47.48,47.5,15000.0,19.9759,19.9927,19.9759,19.9843,15000.0
2009-06-30 15:10:00,47.5,47.55,47.48,47.48,42200.0,19.9843,20.0053,19.9759,19.9759,42200.0
2009-06-30 15:15:00,47.48,47.51,47.39,47.4,44200.0,19.9759,19.9885,19.938,19.9422,44200.0
2009-06-30 15:20:00,47.4,47.52,47.39,47.52,55000.0,19.9422,19.9927,19.938,19.9927,55000.0
2009-06-30 15:25:00,47.52,47.52,47.47,47.48,32400.0,19.9927,19.9927,19.9717,19.9759,32400.0
2009-06-30 15:30:00,47.5,47.63,47.49,47.62,48000.0,19.9843,20.039,19.9801,20.0348,48000.0
2009-06-30 15:35:00,47.62,47.69,47.59,47.68,41600.0,20.0348,20.0642,20.0222,20.06,41600.0
2009-06-30 15:40:00,47.67,47.73,47.65,47.72,76100.0,20.0558,20.0811,20.0474,20.0769,76100.0
2009-06-30 15:45:00,47.71,47.75,47.67,47.7,49700.0,20.0726,20.0895,20.0558,20.0684,49700.0
2009-06-30 15:50:00,47.7,47.71,47.63,47.63,103800.0,20.0684,20.0726,20.039,20.039,103800.0
2009-06-30 15:55:00,47.63,47.74,47.61,47.71,152100.0,20.039,20.0853,20.0306,20.0726,152100.0
2009-07-01 09:30:00,48.36,48.59,48.36,48.48,225700.0,20.3461,20.4429,20.3461,20.3966,225700.0
2009-07-01 09:35:00,48.48,48.59,48.44,48.55,127000.0,20.3966,20.4429,20.3798,20.4261,127000.0
2009-07-01 09:40:00,48.55,48.57,48.48,48.55,94000.0,20.4261,20.4345,20.3966,20.4261,94000.0
2009-07-01 09:45:00,48.55,48.6,48.54,48.6,85600.0,20.4261,20.4471,20.4218,20.4471,85600.0
2009-07-01 09:50:00,48.6,48.73,48.6,48.7,112900.0,20.4471,20.5018,20.4471,20.4892,112900.0
2009-07-01 09:55:00,48.7,48.83,48.7,48.71,124400.0,20.4892,20.5439,20.4892,20.4934,124400.0
2009-07-01 10:00:00,48.72,48.73,48.47,48.47,121400.0,20.4976,20.5018,20.3924,20.3924,121400.0
2009-07-01 10:05:00,48.46,48.66,48.46,48.63,73900.0,20.3882,20.4723,20.3882,20.4597,73900.0
2009-07-01 10:10:00,48.63,48.65,48.54,48.6,83900.0,20.4597,20.4681,20.4218,20.4471,83900.0
2009-07-01 10:15:00,48.59,48.75,48.59,48.74,88900.0,20.4429,20.5102,20.4429,20.506,88900.0
2009-07-01 10:20:00,48.73,48.77,48.7,48.72,85900.0,20.5018,20.5186,20.4892,20.4976,85900.0
2009-07-01 10:25:00,48.73,48.97,48.7,48.95,147800.0,20.5018,20.6028,20.4892,20.5943,147800.0
2009-07-01 10:30:00,48.95,49.08,48.88,48.96,271800.0,20.5943,20.649,20.5649,20.5986,271800.0
2009-07-01 10:35:00,48.96,48.97,48.72,48.73,105300.0,20.5986,20.6028,20.4976,20.5018,105300.0
2009-07-01 10:40:00,48.73,48.87,48.73,48.81,95100.0,20.5018,20.5607,20.5018,20.5354,95100.0
2009-07-01 10:45:00,48.82,48.83,48.71,48.73,57300.0,20.5397,20.5439,20.4934,20.5018,57300.0
2009-07-01 10:50:00,48.72,48.77,48.66,48.66,45900.0,20.4976,20.5186,20.4723,20.4723,45900.0
2009-07-01 10:55:00,48.67,48.74,48.66,48.7,56800.0,20.4765,20.506,20.4723,20.4892,56800.0
2009-07-01 11:00:00,48.7,48.74,48.62,48.62,50000.0,20.4892,20.506,20.4555,20.4555,50000.0
2009-07-01 11:05:00,48.63,48.67,48.55,48.59,67700.0,20.4597,20.4765,20.4261,20.4429,67700.0
2009-07-01 11:10:00,48.58,48.62,48.56,48.62,28100.0,20.4387,20.4555,20.4303,20.4555,28100.0
2009-07-01 11:15:00,48.62,48.63,48.54,48.54,58700.0,20.4555,20.4597,20.4218,20.4218,58700.0
2009-07-01 11:20:00,48.54,48.58,48.48,48.57,59500.0,20.4218,20.4387,20.3966,20.4345,59500.0
2009-07-01 11:25:00,48.56,48.6,48.45,48.45,58600.0,20.4303,20.4471,20.384,20.384,58600.0
2009-07-01 11:30:00,48.46,48.55,48.45,48.51,56000.0,20.3882,20.4261,20.384,20.4092,56000.0
2009-07-01 11:35:00,48.5,48.66,48.49,48.62,104500.0,20.405,20.4723,20.4008,20.4555,104500.0
2009-07-01 11:40:00,48.62,48.63,48.46,48.47,40800.0,20.4555,20.4597,20.3882,20.3924,40800.0
2009-07-01 11:45:00,48.47,48.49,48.42,48.47,93700.0,20.3924,20.4008,20.3714,20.3924,93700.0
2009-07-01 11:50:00,48.47,48.49,48.44,48.48,31600.0,20.3924,20.4008,20.3798,20.3966,31600.0
2009-07-01 11:55:00,48.46,48.58,48.43,48.58,44100.0,20.3882,20.4387,20.3756,20.4387,44100.0
2009-07-01 12:00:00,48.58,48.66,48.55,48.66,45500.0,20.4387,20.4723,20.4261,20.4723,45500.0
2009-07-01 12:05:00,48.67,48.67,48.56,48.57,57700.0,20.4765,20.4765,20.4303,20.4345,57700.0
2009-07-01 12:10:00,48.57,48.6,48.4,48.41,76100.0,20.4345,20.4471,20.3629,20.3672,76100.0
2009-07-01 12:15:00,48.41,48.43,48.37,48.43,50500.0,20.3672,20.3756,20.3503,20.3756,50500.0
2009-07-01 12:20:00,48.43,48.44,48.4,48.43,29700.0,20.3756,20.3798,20.3629,20.3756,29700.0
2009-07-01 12:25:00,48.44,48.5,48.43,48.45,67500.0,20.3798,20.405,20.3756,20.384,67500.0
2009-07-01 12:30:00,48.46,48.49,48.42,48.48,33800.0,20.3882,20.4008,20.3714,20.3966,33800.0
2009-07-01 12:35:00,48.48,48.49,48.41,48.41,18600.0,20.3966,20.4008,20.3672,20.3672,18600.0
2009-07-01 12:40:00,48.41,48.44,48.4,48.44,50300.0,20.3672,20.3798,20.3629,20.3798,50300.0
2009-07-01 12:45:00,48.44,48.46,48.41,48.45,37600.0,20.3798,20.3882,20.3672,20.384,37600.0
2009-07-01 12:50:00,48.44,48.44,48.4,48.41,29900.0,20.3798,20.3798,20.3629,20.3672,29900.0
2009-07-01 12:55:00,48.42,48.42,48.34,48.35,25200.0,20.3714,20.3714,20.3377,20.3419,25200.0
2009-07-01 13:00:00,48.35,48.38,48.34,48.38,23600.0,20.3419,20.3545,20.3377,20.3545,23600.0
2009-07-01 13:05:00,48.38,48.41,48.35,48.36,47700.0,20.3545,20.3672,20.3419,20.3461,47700.0
2009-07-01 13:10:00,48.36,48.39,48.35,48.38,34100.0,20.3461,20.3587,20.3419,20.3545,34100.0
2009-07-01 13:15:00,48.38,48.4,48.36,48.38,10400.0,20.3545,20.3629,20.3461,20.3545,10400.0
2009-07-01 13:20:00,48.37,48.41,48.36,48.4,33300.0,20.3503,20.3672,20.3461,20.3629,33300.0
2009-07-01 13:25:00,48.42,48.42,48.3,48.4,44600.0,20.3714,20.3714,20.3209,20.3629,44600.0
2009-07-01 13:30:00,48.4,48.41,48.36,48.38,29500.0,20.3629,20.3672,20.3461,20.3545,29500.0
2009-07-01 13:35:00,48.37,48.4,48.34,48.39,26700.0,20.3503,20.3629,20.3377,20.3587,26700.0
2009-07-01 13:40:00,48.39,48.4,48.33,48.33,24600.0,20.3587,20.3629,20.3335,20.3335,24600.0
2009-07-01 13:45:00,48.33,48.35,48.27,48.29,29900.0,20.3335,20.3419,20.3083,20.3167,29900.0
2009-07-01 13:50:00,48.29,48.36,48.29,48.35,56300.0,20.3167,20.3461,20.3167,20.3419,56300.0
2009-07-01 13:55:00,48.34,48.38,48.33,48.37,33600.0,20.3377,20.3545,20.3335,20.3503,33600.0
2009-07-01 14:00:00,48.37,48.38,48.23,48.25,46500.0,20.3503,20.3545,20.2914,20.2998,46500.0
2009-07-01 14:05:00,48.24,48.28,48.21,48.23,42200.0,20.2956,20.3125,20.283,20.2914,42200.0
2009-07-01 14:10:00,48.22,48.22,48.17,48.2,34300.0,20.2872,20.2872,20.2662,20.2788,34300.0
2009-07-01 14:15:00,48.19,48.2,48.14,48.17,33000.0,20.2746,20.2788,20.2536,20.2662,33000.0
2009-07-01 14:20:00,48.18,48.22,48.16,48.18,45600.0,20.2704,20.2872,20.262,20.2704,45600.0
2009-07-01 14:25:00,48.18,48.22,48.17,48.2,57500.0,20.2704,20.2872,20.2662,20.2788,57500.0
2009-07-01 14:30:00,48.19,48.22,48.1,48.15,42700.0,20.2746,20.2872,20.2367,20.2578,42700.0
2009-07-01 14:35:00,48.15,48.16,48.09,48.14,39900.0,20.2578,20.262,20.2325,20.2536,39900.0
2009-07-01 14:40:00,48.14,48.18,48.11,48.16,36800.0,20.2536,20.2704,20.2409,20.262,36800.0
2009-07-01 14:45:00,48.18,48.19,48.13,48.15,23900.0,20.2704,20.2746,20.2494,20.2578,23900.0
2009-07-01 14:50:00,48.16,48.18,48.1,48.13,22900.0,20.262,20.2704,20.2367,20.2494,22900.0
2009-07-01 14:55:00,48.12,48.16,48.06,48.15,44400.0,20.2451,20.262,20.2199,20.2578,44400.0
2009-07-01 15:00:00,48.14,48.18,48.11,48.18,30200.0,20.2536,20.2704,20.2409,20.2704,30200.0
2009-07-01 15:05:00,48.17,48.19,48.12,48.14,30700.0,20.2662,20.2746,20.2451,20.2536,30700.0
2009-07-01 15:10:00,48.14,48.14,48.05,48.09,36800.0,20.2536,20.2536,20.2157,20.2325,36800.0
2009-07-01 15:15:00,48.09,48.15,48.07,48.13,33800.0,20.2325,20.2578,20.2241,20.2494,33800.0
2009-07-01 15:20:00,48.14,48.23,48.13,48.2,44400.0,20.2536,20.2914,20.2494,20.2788,44400.0
2009-07-01 15:25:00,48.2,48.21,48.09,48.1,44100.0,20.2788,20.283,20.2325,20.2367,44100.0
2009-07-01 15:30:00,48.1,48.14,48.05,48.14,53800.0,20.2367,20.2536,20.2157,20.2536,53800.0
2009-07-01 15:35:00,48.14,48.15,48.07,48.15,47100.0,20.2536,20.2578,20.2241,20.2578,47100.0
2009-07-01 15:40:00,48.15,48.18,48.01,48.08,76200.0,20.2578,20.2704,20.1989,20.2283,76200.0
2009-07-01 15:45:00,48.09,48.09,48.02,48.03,58600.0,20.2325,20.2325,20.2031,20.2073,58600.0
2009-07-01 15:50:00,48.03,48.09,48.0,48.01,71400.0,20.2073,20.2325,20.1947,20.1989,71400.0
2009-07-01 15:55:00,48.02,48.04,48.0,48.01,98000.0,20.2031,20.2115,20.1947,20.1989,98000.0
2009-07-02 09:30:00,47.44,47.47,47.19,47.25,179200.0,19.9591,19.9717,19.8539,19.8791,179200.0
2009-07-02 09:35:00,47.25,47.3,47.1,47.13,140400.0,19.8791,19.9002,19.816,19.8286,140400.0
2009-07-02 09:40:00,47.13,47.22,47.1,47.19,172800.0,19.8286,19.8665,19.816,19.8539,172800.0
2009-07-02 09:45:00,47.19,47.31,47.14,47.3,132800.0,19.8539,19.9044,19.8328,19.9002,132800.0
2009-07-02 09:50:00,47.31,47.33,47.12,47.21,110600.0,19.9044,19.9128,19.8244,19.8623,110600.0
2009-07-02 09:55:00,47.22,47.28,47.19,47.28,59000.0,19.8665,19.8917,19.8539,19.8917,59000.0
2009-07-02 10:00:00,47.28,47.4,47.27,47.36,106700.0,19.8917,19.9422,19.8875,19.9254,106700.0
2009-07-02 10:05:00,47.34,47.38,47.12,47.18,124000.0,19.917,19.9338,19.8244,19.8497,124000.0
2009-07-02 10:10:00,47.19,47.25,47.16,47.25,59900.0,19.8539,19.8791,19.8413,19.8791,59900.0
2009-07-02 10:15:00,47.25,47.32,47.25,47.26,93200.0,19.8791,19.9086,19.8791,19.8833,93200.0
2009-07-02 10:20:00,47.28,47.29,47.16,47.25,70400.0,19.8917,19.8959,19.8413,19.8791,70400.0
2009-07-02 10:25:00,47.25,47.31,47.23,47.3,38100.0,19.8791,19.9044,19.8707,19.9002,38100.0
2009-07-02 10:30:00,47.31,47.33,47.23,47.33,99700.0,19.9044,19.9128,19.8707,19.9128,99700.0
2009-07-02 10:35:00,47.33,47.36,47.2,47.21,65700.0,19.9128,19.9254,19.8581,19.8623,65700.0
2009-07-02 10:40:00,47.21,47.32,47.19,47.29,47400.0,19.8623,19.9086,19.8539,19.8959,47400.0
2009-07-02 10:45:00,47.29,47.31,47.21,47.3,46200.0,19.8959,19.9044,19.8623,19.9002,46200.0
2009-07-02 10:50:00,47.31,47.33,47.23,47.32,68700.0,19.9044,19.9128,19.8707,19.9086,68700.0
2009-07-02 10:55:00,47.33,47.37,47.3,47.32,39100.0,19.9128,19.9296,19.9002,19.9086,39100.0
2009-07-02 11:00:00,47.31,47.35,47.26,47.34,42700.0,19.9044,19.9212,19.8833,19.917,42700.0
2009-07-02 11:05:00,47.34,47.48,47.33,47.46,31900.0,19.917,19.9759,19.9128,19.9675,31900.0
2009-07-02 11:10:00,47.46,47.57,47.46,47.56,68500.0,19.9675,20.0137,19.9675,20.0095,68500.0
2009-07-02 11:15:00,47.56,47.58,47.46,47.5,62700.0,20.0095,20.018,19.9675,19.9843,62700.0
2009-07-02 11:20:00,47.51,47.52,47.4,47.4,58200.0,19.9885,19.9927,19.9422,19.9422,58200.0
2009-07-02 11:25:00,47.4,47.44,47.32,47.33,64000.0,19.9422,19.9591,19.9086,19.9128,64000.0
2009-07-02 11:30:00,47.35,47.36,47.3,47.34,44900.0,19.9212,19.9254,19.9002,19.917,44900.0
2009-07-02 11:35:00,47.33,47.33,47.21,47.27,33500.0,19.9128,19.9128,19.8623,19.8875,33500.0
2009-07-02 11:40:00,47.27,47.3,47.24,47.24,28100.0,19.8875,19.9002,19.8749,19.8749,28100.0
2009-07-02 11:45:00,47.25,47.25,47.17,47.23,36100.0,19.8791,19.8791,19.8455,19.8707,36100.0
2009-07-02 11:50:00,47.24,47.29,47.22,47.25,151700.0,19.8749,19.8959,19.8665,19.8791,151700.0
2009-07-02 11:55:00,47.25,47.29,47.25,47.28,13400.0,19.8791,19.8959,19.8791,19.8917,13400.0
2009-07-02 12:00:00,47.28,47.3,47.26,47.28,25100.0,19.8917,19.9002,19.8833,19.8917,25100.0
2009-07-02 12:05:00,47.28,47.29,47.22,47.26,54400.0,19.8917,19.8959,19.8665,19.8833,54400.0
2009-07-02 12:10:00,47.26,47.34,47.25,47.32,25300.0,19.8833,19.917,19.8791,19.9086,25300.0
2009-07-02 12:15:00,47.33,47.33,47.28,47.29,20300.0,19.9128,19.9128,19.8917,19.8959,20300.0
2009-07-02 12:20:00,47.28,47.3,47.25,47.26,29100.0,19.8917,19.9002,19.8791,19.8833,29100.0
2009-07-02 12:25:00,47.26,47.29,47.24,47.25,11400.0,19.8833,19.8959,19.8749,19.8791,11400.0
2009-07-02 12:30:00,47.26,47.29,47.24,47.24,29700.0,19.8833,19.8959,19.8749,19.8749,29700.0
2009-07-02 12:35:00,47.24,47.26,47.22,47.26,25700.0,19.8749,19.8833,19.8665,19.8833,25700.0
2009-07-02 12:40:00,47.26,47.29,47.24,47.26,17100.0,19.8833,19.8959,19.8749,19.8833,17100.0
2009-07-02 12:45:00,47.26,47.29,47.25,47.29,20800.0,19.8833,19.8959,19.8791,19.8959,20800.0
2009-07-02 12:50:00,47.27,47.3,47.26,47.26,21500.0,19.8875,19.9002,19.8833,19.8833,21500.0
2009-07-02 12:55:00,47.27,47.29,47.26,47.28,19400.0,19.8875,19.8959,19.8833,19.8917,19400.0
2009-07-02 13:00:00,47.29,47.33,47.29,47.3,23800.0,19.8959,19.9128,19.8959,19.9002,23800.0
2009-07-02 13:05:00,47.31,47.36,47.28,47.35,33300.0,19.9044,19.9254,19.8917,19.9212,33300.0
2009-07-02 13:10:00,47.35,47.39,47.31,47.39,21700.0,19.9212,19.938,19.9044,19.938,21700.0
2009-07-02 13:15:00,47.39,47.39,47.33,47.34,9100.0,19.938,19.938,19.9128,19.917,9100.0
2009-07-02 13:20:00,47.34,47.37,47.31,47.35,14200.0,19.917,19.9296,19.9044,19.9212,14200.0
2009-07-02 13:25:00,47.35,47.37,47.33,47.33,25300.0,19.9212,19.9296,19.9128,19.9128,25300.0
2009-07-02 13:30:00,47.32,47.35,47.32,47.33,16100.0,19.9086,19.9212,19.9086,19.9128,16100.0
2009-07-02 13:35:00,47.34,47.34,47.32,47.34,17000.0,19.917,19.917,19.9086,19.917,17000.0
2009-07-02 13:40:00,47.34,47.4,47.33,47.37,17900.0,19.917,19.9422,19.9128,19.9296,17900.0
2009-07-02 13:45:00,47.36,47.36,47.33,47.34,17200.0,19.9254,19.9254,19.9128,19.917,17200.0
2009-07-02 13:50:00,47.34,47.36,47.3,47.36,29300.0,19.917,19.9254,19.9002,19.9254,29300.0
2009-07-02 13:55:00,47.36,47.36,47.32,47.32,21700.0,19.9254,19.9254,19.9086,19.9086,21700.0
2009-07-02 14:00:00,47.31,47.34,47.27,47.32,21700.0,19.9044,19.917,19.8875,19.9086,21700.0
2009-07-02 14:05:00,47.32,47.34,47.31,47.34,14500.0,19.9086,19.917,19.9044,19.917,14500.0
2009-07-02 14:10:00,47.34,47.35,47.3,47.3,27000.0,19.917,19.9212,19.9002,19.9002,27000.0
2009-07-02 14:15:00,47.3,47.3,47.27,47.28,22000.0,19.9002,19.9002,19.8875,19.8917,22000.0
2009-07-02 14:20:00,47.29,47.35,47.28,47.35,19700.0,19.8959,19.9212,19.8917,19.9212,19700.0
2009-07-02 14:25:00,47.34,47.35,47.28,47.3,25700.0,19.917,19.9212,19.8917,19.9002,25700.0
2009-07-02 14:30:00,47.31,47.31,47.27,47.3,18300.0,19.9044,19.9044,19.8875,19.9002,18300.0
2009-07-02 14:35:00,47.3,47.37,47.3,47.33,33200.0,19.9002,19.9296,19.9002,19.9128,33200.0
2009-07-02 14:40:00,47.33,47.33,47.31,47.32,9300.0,19.9128,19.9128,19.9044,19.9086,9300.0
2009-07-02 14:45:00,47.33,47.34,47.3,47.31,23300.0,19.9128,19.917,19.9002,19.9044,23300.0
2009-07-02 14:50:00,47.31,47.35,47.31,47.33,15500.0,19.9044,19.9212,19.9044,19.9128,15500.0
2009-07-02 14:55:00,47.34,47.35,47.32,47.33,11900.0,19.917,19.9212,19.9086,19.9128,11900.0
2009-07-02 15:00:00,47.33,47.35,47.32,47.34,20900.0,19.9128,19.9212,19.9086,19.917,20900.0
2009-07-02 15:05:00,47.32,47.37,47.32,47.36,16700.0,19.9086,19.9296,19.9086,19.9254,16700.0
2009-07-02 15:10:00,47.35,47.36,47.31,47.36,25700.0,19.9212,19.9254,19.9044,19.9254,25700.0
2009-07-02 15:15:00,47.36,47.37,47.31,47.33,15700.0,19.9254,19.9296,19.9044,19.9128,15700.0
2009-07-02 15:20:00,47.32,47.34,47.22,47.25,53800.0,19.9086,19.917,19.8665,19.8791,53800.0
2009-07-02 15:25:00,47.24,47.28,47.23,47.24,38800.0,19.8749,19.8917,19.8707,19.8749,38800.0
2009-07-02 15:30:00,47.24,47.26,47.2,47.21,65900.0,19.8749,19.8833,19.8581,19.8623,65900.0
2009-07-02 15:35:00,47.21,47.29,47.21,47.25,72300.0,19.8623,19.8959,19.8623,19.8791,72300.0
2009-07-02 15:40:00,47.25,47.27,47.2,47.21,77000.0,19.8791,19.8875,19.8581,19.8623,77000.0
2009-07-02 15:45:00,47.21,47.3,47.21,47.28,95100.0,19.8623,19.9002,19.8623,19.8917,95100.0
2009-07-02 15:50:00,47.27,47.28,47.18,47.26,118000.0,19.8875,19.8917,19.8497,19.8833,118000.0
2009-07-02 15:55:00,47.26,47.27,47.14,47.14,128600.0,19.8833,19.8875,19.8328,19.8328,128600.0
2009-07-06 09:30:00,45.53,45.6,45.44,45.55,441500.0,19.1555,19.1849,19.1176,19.1639,441500.0
2009-07-06 09:35:00,45.55,45.67,45.45,45.67,190000.0,19.1639,19.2144,19.1218,19.2144,190000.0
2009-07-06 09:40:00,45.67,45.71,45.6,45.66,245700.0,19.2144,19.2312,19.1849,19.2102,245700.0
2009-07-06 09:45:00,45.67,45.72,45.62,45.72,190300.0,19.2144,19.2354,19.1933,19.2354,190300.0
2009-07-06 09:50:00,45.72,45.72,45.46,45.64,262300.0,19.2354,19.2354,19.126,19.2018,262300.0
2009-07-06 09:55:00,45.64,45.8,45.63,45.8,108600.0,19.2018,19.2691,19.1975,19.2691,108600.0
2009-07-06 10:00:00,45.81,45.97,45.73,45.8,370900.0,19.2733,19.3406,19.2396,19.2691,370900.0
2009-07-06 10:05:00,45.81,45.88,45.75,45.75,126600.0,19.2733,19.3027,19.248,19.248,126600.0
2009-07-06 10:10:00,45.76,45.79,45.58,45.61,146400.0,19.2522,19.2649,19.1765,19.1891,146400.0
2009-07-06 10:15:00,45.62,45.64,45.53,45.53,106900.0,19.1933,19.2018,19.1555,19.1555,106900.0
2009-07-06 10:20:00,45.53,45.55,45.43,45.44,113900.0,19.1555,19.1639,19.1134,19.1176,113900.0
2009-07-06 10:25:00,45.45,45.51,45.41,45.48,45400.0,19.1218,19.1471,19.105,19.1344,45400.0
2009-07-06 10:30:00,45.47,45.5,45.4,45.4,81200.0,19.1302,19.1429,19.1008,19.1008,81200.0
2009-07-06 10:35:00,45.4,45.42,45.35,45.37,98400.0,19.1008,19.1092,19.0797,19.0882,98400.0
2009-07-06 10:40:00,45.36,45.41,45.34,45.4,109200.0,19.084,19.105,19.0755,19.1008,109200.0
2009-07-06 10:45:00,45.4,45.47,45.39,45.44,108000.0,19.1008,19.1302,19.0966,19.1176,108000.0
2009-07-06 10:50:00,45.43,45.43,45.31,45.38,125700.0,19.1134,19.1134,19.0629,19.0924,125700.0
2009-07-06 10:55:00,45.39,45.51,45.37,45.5,74500.0,19.0966,19.1471,19.0882,19.1429,74500.0
2009-07-06 11:00:00,45.5,45.58,45.5,45.58,46900.0,19.1429,19.1765,19.1429,19.1765,46900.0
2009-07-06 11:05:00,45.58,45.59,45.47,45.47,39100.0,19.1765,19.1807,19.1302,19.1302,39100.0
2009-07-06 11:10:00,45.46,45.53,45.44,45.51,48900.0,19.126,19.1555,19.1176,19.1471,48900.0
2009-07-06 11:15:00,45.5,45.52,45.47,45.52,35800.0,19.1429,19.1513,19.1302,19.1513,35800.0
2009-07-06 11:20:00,45.51,45.58,45.48,45.57,82600.0,19.1471,19.1765,19.1344,19.1723,82600.0
2009-07-06 11:25:00,45.57,45.65,45.5,45.64,55200.0,19.1723,19.206,19.1429,19.2018,55200.0
2009-07-06 11:30:00,45.63,45.7,45.62,45.69,60200.0,19.1975,19.227,19.1933,19.2228,60200.0
2009-07-06 11:35:00,45.68,45.74,45.65,45.67,87300.0,19.2186,19.2438,19.206,19.2144,87300.0
2009-07-06 11:40:00,45.68,45.73,45.63,45.73,44100.0,19.2186,19.2396,19.1975,19.2396,44100.0
2009-07-06 11:45:00,45.74,45.76,45.68,45.72,74500.0,19.2438,19.2522,19.2186,19.2354,74500.0
2009-07-06 11:50:00,45.72,45.76,45.66,45.66,33600.0,19.2354,19.2522,19.2102,19.2102,33600.0
2009-07-06 11:55:00,45.65,45.66,45.57,45.64,50400.0,19.206,19.2102,19.1723,19.2018,50400.0
2009-07-06 12:00:00,45.64,45.74,45.64,45.74,43000.0,19.2018,19.2438,19.2018,19.2438,43000.0
2009-07-06 12:05:00,45.73,45.76,45.72,45.74,38100.0,19.2396,19.2522,19.2354,19.2438,38100.0
2009-07-06 12:10:00,45.75,45.8,45.74,45.75,66500.0,19.248,19.2691,19.2438,19.248,66500.0
2009-07-06 12:15:00,45.75,45.75,45.71,45.75,36800.0,19.248,19.248,19.2312,19.248,36800.0
2009-07-06 12:20:00,45.75,45.76,45.71,45.73,40400.0,19.248,19.2522,19.2312,19.2396,40400.0
2009-07-06 12:25:00,45.73,45.73,45.56,45.58,64600.0,19.2396,19.2396,19.1681,19.1765,64600.0
2009-07-06 12:30:00,45.58,45.61,45.52,45.61,45400.0,19.1765,19.1891,19.1513,19.1891,45400.0
2009-07-06 12:35:00,45.61,45.62,45.57,45.57,30300.0,19.1891,19.1933,19.1723,19.1723,30300.0
2009-07-06 12:40:00,45.58,45.58,45.51,45.52,32800.0,19.1765,19.1765,19.1471,19.1513,32800.0
2009-07-06 12:45:00,45.52,45.53,45.5,45.51,70900.0,19.1513,19.1555,19.1429,19.1471,70900.0
2009-07-06 12:50:00,45.51,45.54,45.5,45.53,41300.0,19.1471,19.1597,19.1429,19.1555,41300.0
2009-07-06 12:55:00,45.53,45.58,45.52,45.56,40600.0,19.1555,19.1765,19.1513,19.1681,40600.0
2009-07-06 13:00:00,45.56,45.59,45.52,45.57,34400.0,19.1681,19.1807,19.1513,19.1723,34400.0
2009-07-06 13:05:00,45.57,45.63,45.56,45.62,39000.0,19.1723,19.1975,19.1681,19.1933,39000.0
2009-07-06 13:10:00,45.62,45.64,45.59,45.63,32400.0,19.1933,19.2018,19.1807,19.1975,32400.0
2009-07-06 13:15:00,45.63,45.7,45.63,45.67,99600.0,19.1975,19.227,19.1975,19.2144,99600.0
2009-07-06 13:20:00,45.67,45.71,45.67,45.68,82300.0,19.2144,19.2312,19.2144,19.2186,82300.0
2009-07-06 13:25:00,45.67,45.74,45.66,45.69,43100.0,19.2144,19.2438,19.2102,19.2228,43100.0
2009-07-06 13:30:00,45.69,45.72,45.68,45.68,35100.0,19.2228,19.2354,19.2186,19.2186,35100.0
2009-07-06 13:35:00,45.69,45.69,45.67,45.68,29400.0,19.2228,19.2228,19.2144,19.2186,29400.0
2009-07-06 13:40:00,45.68,45.7,45.58,45.58,35200.0,19.2186,19.227,19.1765,19.1765,35200.0
2009-07-06 13:45:00,45.58,45.63,45.56,45.56,37100.0,19.1765,19.1975,19.1681,19.1681,37100.0
2009-07-06 13:50:00,45.56,45.64,45.56,45.63,17900.0,19.1681,19.2018,19.1681,19.1975,17900.0
2009-07-06 13:55:00,45.63,45.65,45.61,45.64,17900.0,19.1975,19.206,19.1891,19.2018,17900.0
2009-07-06 14:00:00,45.65,45.67,45.61,45.63,22700.0,19.206,19.2144,19.1891,19.1975,22700.0
2009-07-06 14:05:00,45.64,45.67,45.64,45.66,25800.0,19.2018,19.2144,19.2018,19.2102,25800.0
2009-07-06 14:10:00,45.65,45.67,45.65,45.66,10700.0,19.206,19.2144,19.206,19.2102,10700.0
2009-07-06 14:15:00,45.66,45.74,45.66,45.66,34200.0,19.2102,19.2438,19.2102,19.2102,34200.0
2009-07-06 14:20:00,45.66,45.66,45.56,45.63,38400.0,19.2102,19.2102,19.1681,19.1975,38400.0
2009-07-06 14:25:00,45.63,45.69,45.63,45.69,25400.0,19.1975,19.2228,19.1975,19.2228,25400.0
2009-07-06 14:30:00,45.69,45.79,45.68,45.79,26700.0,19.2228,19.2649,19.2186,19.2649,26700.0
2009-07-06 14:35:00,45.79,45.81,45.69,45.71,48300.0,19.2649,19.2733,19.2228,19.2312,48300.0
2009-07-06 14:40:00,45.71,45.75,45.67,45.75,30400.0,19.2312,19.248,19.2144,19.248,30400.0
2009-07-06 14:45:00,45.75,45.77,45.69,45.69,54600.0,19.248,19.2564,19.2228,19.2228,54600.0
2009-07-06 14:50:00,45.7,45.7,45.64,45.66,52100.0,19.227,19.227,19.2018,19.2102,52100.0
2009-07-06 14:55:00,45.66,45.75,45.65,45.75,46900.0,19.2102,19.248,19.206,19.248,46900.0
2009-07-06 15:00:00,45.75,45.88,45.75,45.81,96300.0,19.248,19.3027,19.248,19.2733,96300.0
2009-07-06 15:05:00,45.82,45.85,45.76,45.79,59000.0,19.2775,19.2901,19.2522,19.2649,59000.0
2009-07-06 15:10:00,45.78,45.79,45.67,45.76,53200.0,19.2607,19.2649,19.2144,19.2522,53200.0
2009-07-06 15:15:00,45.76,45.87,45.75,45.81,53400.0,19.2522,19.2985,19.248,19.2733,53400.0
2009-07-06 15:20:00,45.78,45.84,45.75,45.78,47200.0,19.2607,19.2859,19.248,19.2607,47200.0
2009-07-06 15:25:00,45.79,45.81,45.74,45.77,26300.0,19.2649,19.2733,19.2438,19.2564,26300.0
2009-07-06 15:30:00,45.78,45.78,45.6,45.64,92700.0,19.2607,19.2607,19.1849,19.2018,92700.0
2009-07-06 15:35:00,45.63,45.73,45.6,45.71,54100.0,19.1975,19.2396,19.1849,19.2312,54100.0
2009-07-06 15:40:00,45.7,45.81,45.68,45.81,79600.0,19.227,19.2733,19.2186,19.2733,79600.0
2009-07-06 15:45:00,45.81,45.99,45.81,45.92,142700.0,19.2733,19.349,19.2733,19.3196,142700.0
2009-07-06 15:50:00,45.91,45.99,45.89,45.94,116500.0,19.3153,19.349,19.3069,19.328,116500.0
2009-07-06 15:55:00,45.94,45.99,45.86,45.99,132200.0,19.328,19.349,19.2943,19.349,132200.0
2009-07-07 09:30:00,45.99,46.0,45.87,45.87,120800.0,19.349,19.3532,19.2985,19.2985,120800.0
2009-07-07 09:35:00,45.87,45.9,45.74,45.75,110600.0,19.2985,19.3111,19.2438,19.248,110600.0
2009-07-07 09:40:00,45.75,45.78,45.67,45.7,80700.0,19.248,19.2607,19.2144,19.227,80700.0
2009-07-07 09:45:00,45.7,45.79,45.64,45.73,57900.0,19.227,19.2649,19.2018,19.2396,57900.0
2009-07-07 09:50:00,45.74,45.88,45.72,45.85,214200.0,19.2438,19.3027,19.2354,19.2901,214200.0
2009-07-07 09:55:00,45.85,45.85,45.72,45.79,141900.0,19.2901,19.2901,19.2354,19.2649,141900.0
2009-07-07 10:00:00,45.78,45.78,45.63,45.7,150200.0,19.2607,19.2607,19.1975,19.227,150200.0
2009-07-07 10:05:00,45.69,45.74,45.66,45.7,117300.0,19.2228,19.2438,19.2102,19.227,117300.0
2009-07-07 10:10:00,45.69,45.71,45.6,45.66,83300.0,19.2228,19.2312,19.1849,19.2102,83300.0
2009-07-07 10:15:00,45.66,45.69,45.61,45.67,55700.0,19.2102,19.2228,19.1891,19.2144,55700.0
2009-07-07 10:20:00,45.67,45.89,45.66,45.81,118200.0,19.2144,19.3069,19.2102,19.2733,118200.0
2009-07-07 10:25:00,45.8,45.9,45.76,45.81,56100.0,19.2691,19.3111,19.2522,19.2733,56100.0
2009-07-07 10:30:00,45.79,45.79,45.69,45.75,58800.0,19.2649,19.2649,19.2228,19.248,58800.0
2009-07-07 10:35:00,45.75,45.76,45.65,45.71,72200.0,19.248,19.2522,19.206,19.2312,72200.0
2009-07-07 10:40:00,45.71,45.81,45.71,45.81,65200.0,19.2312,19.2733,19.2312,19.2733,65200.0
2009-07-07 10:45:00,45.8,45.82,45.75,45.76,40800.0,19.2691,19.2775,19.248,19.2522,40800.0
2009-07-07 10:50:00,45.75,45.77,45.71,45.76,57000.0,19.248,19.2564,19.2312,19.2522,57000.0
2009-07-07 10:55:00,45.75,45.77,45.69,45.71,94000.0,19.248,19.2564,19.2228,19.2312,94000.0
2009-07-07 11:00:00,45.71,45.73,45.66,45.7,109800.0,19.2312,19.2396,19.2102,19.227,109800.0
2009-07-07 11:05:00,45.7,45.78,45.68,45.77,41000.0,19.227,19.2607,19.2186,19.2564,41000.0
2009-07-07 11:10:00,45.76,45.78,45.72,45.76,71700.0,19.2522,19.2607,19.2354,19.2522,71700.0
2009-07-07 11:15:00,45.76,45.77,45.73,45.74,60900.0,19.2522,19.2564,19.2396,19.2438,60900.0
2009-07-07 11:20:00,45.74,45.77,45.67,45.7,46700.0,19.2438,19.2564,19.2144,19.227,46700.0
2009-07-07 11:25:00,45.69,45.7,45.48,45.48,116000.0,19.2228,19.227,19.1344,19.1344,116000.0
2009-07-07 11:30:00,45.47,45.56,45.42,45.51,58300.0,19.1302,19.1681,19.1092,19.1471,58300.0
2009-07-07 11:35:00,45.53,45.54,45.4,45.42,71400.0,19.1555,19.1597,19.1008,19.1092,71400.0
2009-07-07 11:40:00,45.42,45.47,45.36,45.4,51000.0,19.1092,19.1302,19.084,19.1008,51000.0
2009-07-07 11:45:00,45.4,45.45,45.39,45.43,19400.0,19.1008,19.1218,19.0966,19.1134,19400.0
2009-07-07 11:50:00,45.44,45.48,45.42,45.48,23400.0,19.1176,19.1344,19.1092,19.1344,23400.0
2009-07-07 11:55:00,45.46,45.52,45.44,45.52,16700.0,19.126,19.1513,19.1176,19.1513,16700.0
2009-07-07 12:00:00,45.52,45.54,45.5,45.53,36200.0,19.1513,19.1597,19.1429,19.1555,36200.0
2009-07-07 12:05:00,45.53,45.54,45.49,45.49,63500.0,19.1555,19.1597,19.1386,19.1386,63500.0
2009-07-07 12:10:00,45.5,45.55,45.5,45.52,21100.0,19.1429,19.1639,19.1429,19.1513,21100.0
2009-07-07 12:15:00,45.52,45.57,45.48,45.57,18300.0,19.1513,19.1723,19.1344,19.1723,18300.0
2009-07-07 12:20:00,45.57,45.64,45.56,45.57,82200.0,19.1723,19.2018,19.1681,19.1723,82200.0
2009-07-07 12:25:00,45.56,45.59,45.54,45.59,60200.0,19.1681,19.1807,19.1597,19.1807,60200.0
2009-07-07 12:30:00,45.58,45.58,45.5,45.52,32900.0,19.1765,19.1765,19.1429,19.1513,32900.0
2009-07-07 12:35:00,45.51,45.53,45.45,45.45,22500.0,19.1471,19.1555,19.1218,19.1218,22500.0
2009-07-07 12:40:00,45.46,45.46,45.42,45.46,15400.0,19.126,19.126,19.1092,19.126,15400.0
2009-07-07 12:45:00,45.46,45.52,45.46,45.52,14000.0,19.126,19.1513,19.126,19.1513,14000.0
2009-07-07 12:50:00,45.5,45.56,45.5,45.54,19500.0,19.1429,19.1681,19.1429,19.1597,19500.0
2009-07-07 12:55:00,45.54,45.59,45.52,45.58,25200.0,19.1597,19.1807,19.1513,19.1765,25200.0
2009-07-07 13:00:00,45.59,45.59,45.53,45.54,15100.0,19.1807,19.1807,19.1555,19.1597,15100.0
2009-07-07 13:05:00,45.55,45.66,45.54,45.66,35700.0,19.1639,19.2102,19.1597,19.2102,35700.0
2009-07-07 13:10:00,45.66,45.7,45.63,45.7,41400.0,19.2102,19.227,19.1975,19.227,41400.0
2009-07-07 13:15:00,45.7,45.74,45.68,45.74,24200.0,19.227,19.2438,19.2186,19.2438,24200.0
2009-07-07 13:20:00,45.75,45.8,45.68,45.68,48600.0,19.248,19.2691,19.2186,19.2186,48600.0
2009-07-07 13:25:00,45.68,45.76,45.68,45.7,19800.0,19.2186,19.2522,19.2186,19.227,19800.0
2009-07-07 13:30:00,45.72,45.8,45.72,45.78,35300.0,19.2354,19.2691,19.2354,19.2607,35300.0
2009-07-07 13:35:00,45.77,45.79,45.51,45.74,333900.0,19.2564,19.2649,19.1471,19.2438,333900.0
2009-07-07 13:40:00,45.74,45.77,45.73,45.75,17500.0,19.2438,19.2564,19.2396,19.248,17500.0
2009-07-07 13:45:00,45.75,45.77,45.7,45.7,15500.0,19.248,19.2564,19.227,19.227,15500.0
2009-07-07 13:50:00,45.7,45.73,45.6,45.61,30000.0,19.227,19.2396,19.1849,19.1891,30000.0
2009-07-07 13:55:00,45.6,45.69,45.57,45.69,33700.0,19.1849,19.2228,19.1723,19.2228,33700.0
2009-07-07 14:00:00,45.69,45.71,45.67,45.71,17400.0,19.2228,19.2312,19.2144,19.2312,17400.0
2009-07-07 14:05:00,45.7,45.7,45.59,45.59,106000.0,19.227,19.227,19.1807,19.1807,106000.0
2009-07-07 14:10:00,45.6,45.66,45.6,45.66,19200.0,19.1849,19.2102,19.1849,19.2102,19200.0
2009-07-07 14:15:00,45.65,45.67,45.6,45.63,70400.0,19.206,19.2144,19.1849,19.1975,70400.0
2009-07-07 14:20:00,45.62,45.65,45.61,45.65,15500.0,19.1933,19.206,19.1891,19.206,15500.0
2009-07-07 14:25:00,45.65,45.67,45.61,45.64,28000.0,19.206,19.2144,19.1891,19.2018,28000.0
2009-07-07 14:30:00,45.63,45.63,45.56,45.59,34800.0,19.1975,19.1975,19.1681,19.1807,34800.0
2009-07-07 14:35:00,45.59,45.71,45.59,45.69,26200.0,19.1807,19.2312,19.1807,19.2228,26200.0
2009-07-07 14:40:00,45.68,45.7,45.64,45.67,19700.0,19.2186,19.227,19.2018,19.2144,19700.0
2009-07-07 14:45:00,45.66,45.66,45.52,45.53,56800.0,19.2102,19.2102,19.1513,19.1555,56800.0
2009-07-07 14:50:00,45.52,45.53,45.41,45.45,66800.0,19.1513,19.1555,19.105,19.1218,66800.0
2009-07-07 14:55:00,45.45,45.5,45.42,45.46,43200.0,19.1218,19.1429,19.1092,19.126,43200.0
2009-07-07 15:00:00,45.47,45.48,45.36,45.36,50300.0,19.1302,19.1344,19.084,19.084,50300.0
2009-07-07 15:05:00,45.36,45.42,45.31,45.39,56500.0,19.084,19.1092,19.0629,19.0966,56500.0
2009-07-07 15:10:00,45.39,45.43,45.37,45.41,43600.0,19.0966,19.1134,19.0882,19.105,43600.0
2009-07-07 15:15:00,45.41,45.54,45.41,45.49,98000.0,19.105,19.1597,19.105,19.1386,98000.0
2009-07-07 15:20:00,45.49,45.49,45.37,45.41,40400.0,19.1386,19.1386,19.0882,19.105,40400.0
2009-07-07 15:25:00,45.42,45.56,45.4,45.56,83300.0,19.1092,19.1681,19.1008,19.1681,83300.0
2009-07-07 15:30:00,45.56,45.61,45.48,45.51,139000.0,19.1681,19.1891,19.1344,19.1471,139000.0
2009-07-07 15:35:00,45.5,45.55,45.49,45.51,41300.0,19.1429,19.1639,19.1386,19.1471,41300.0
2009-07-07 15:40:00,45.5,45.53,45.39,45.45,103900.0,19.1429,19.1555,19.0966,19.1218,103900.0
2009-07-07 15:45:00,45.45,45.5,45.39,45.42,113100.0,19.1218,19.1429,19.0966,19.1092,113100.0
2009-07-07 15:50:00,45.42,45.44,45.28,45.34,164200.0,19.1092,19.1176,19.0503,19.0755,164200.0
2009-07-07 15:55:00,45.34,45.37,45.31,45.34,179700.0,19.0755,19.0882,19.0629,19.0755,179700.0
2009-07-08 09:30:00,45.51,45.55,45.35,45.35,180300.0,19.1471,19.1639,19.0797,19.0797,180300.0
2009-07-08 09:35:00,45.35,45.5,45.33,45.36,134900.0,19.0797,19.1429,19.0713,19.084,134900.0
2009-07-08 09:40:00,45.36,45.56,45.33,45.46,126500.0,19.084,19.1681,19.0713,19.126,126500.0
2009-07-08 09:45:00,45.46,45.55,45.44,45.5,136400.0,19.126,19.1639,19.1176,19.1429,136400.0
2009-07-08 09:50:00,45.5,45.59,45.48,45.52,94600.0,19.1429,19.1807,19.1344,19.1513,94600.0
2009-07-08 09:55:00,45.52,45.53,45.42,45.48,75700.0,19.1513,19.1555,19.1092,19.1344,75700.0
2009-07-08 10:00:00,45.48,45.66,45.47,45.63,92400.0,19.1344,19.2102,19.1302,19.1975,92400.0
2009-07-08 10:05:00,45.63,45.68,45.49,45.53,100500.0,19.1975,19.2186,19.1386,19.1555,100500.0
2009-07-08 10:10:00,45.53,45.63,45.49,45.56,86100.0,19.1555,19.1975,19.1386,19.1681,86100.0
2009-07-08 10:15:00,45.55,45.62,45.51,45.56,72300.0,19.1639,19.1933,19.1471,19.1681,72300.0
2009-07-08 10:20:00,45.56,45.62,45.52,45.56,75100.0,19.1681,19.1933,19.1513,19.1681,75100.0
2009-07-08 10:25:00,45.56,45.58,45.46,45.56,50900.0,19.1681,19.1765,19.126,19.1681,50900.0
2009-07-08 10:30:00,45.55,45.55,45.3,45.3,111700.0,19.1639,19.1639,19.0587,19.0587,111700.0
2009-07-08 10:35:00,45.31,45.33,45.18,45.22,106500.0,19.0629,19.0713,19.0082,19.0251,106500.0
2009-07-08 10:40:00,45.22,45.27,45.18,45.26,69300.0,19.0251,19.0461,19.0082,19.0419,69300.0
2009-07-08 10:45:00,45.26,45.34,45.24,45.28,66300.0,19.0419,19.0755,19.0335,19.0503,66300.0
2009-07-08 10:50:00,45.27,45.32,45.23,45.23,55500.0,19.0461,19.0671,19.0293,19.0293,55500.0
2009-07-08 10:55:00,45.22,45.23,45.13,45.13,92800.0,19.0251,19.0293,18.9872,18.9872,92800.0
2009-07-08 11:00:00,45.13,45.15,45.02,45.06,85100.0,18.9872,18.9956,18.9409,18.9577,85100.0
2009-07-08 11:05:00,45.06,45.07,44.86,44.88,279500.0,18.9577,18.9619,18.8736,18.882,279500.0
2009-07-08 11:10:00,44.87,44.93,44.86,44.92,73300.0,18.8778,18.903,18.8736,18.8988,73300.0
2009-07-08 11:15:00,44.93,44.94,44.83,44.89,112000.0,18.903,18.9072,18.861,18.8862,112000.0
2009-07-08 11:20:00,44.89,44.89,44.8,44.82,138900.0,18.8862,18.8862,18.8483,18.8568,138900.0
2009-07-08 11:25:00,44.82,44.84,44.75,44.76,198600.0,18.8568,18.8652,18.8273,18.8315,198600.0
2009-07-08 11:30:00,44.76,44.83,44.76,44.82,66400.0,18.8315,18.861,18.8315,18.8568,66400.0
2009-07-08 11:35:00,44.82,44.9,44.8,44.8,77600.0,18.8568,18.8904,18.8483,18.8483,77600.0
2009-07-08 11:40:00,44.81,44.96,44.8,44.94,88600.0,18.8526,18.9157,18.8483,18.9072,88600.0
2009-07-08 11:45:00,44.95,44.97,44.93,44.93,55600.0,18.9115,18.9199,18.903,18.903,55600.0
2009-07-08 11:50:00,44.93,44.95,44.88,44.92,109000.0,18.903,18.9115,18.882,18.8988,109000.0
2009-07-08 11:55:00,44.92,44.94,44.85,44.92,90700.0,18.8988,18.9072,18.8694,18.8988,90700.0
2009-07-08 12:00:00,44.93,44.93,44.82,44.84,51100.0,18.903,18.903,18.8568,18.8652,51100.0
2009-07-08 12:05:00,44.83,44.92,44.83,44.91,54400.0,18.861,18.8988,18.861,18.8946,54400.0
2009-07-08 12:10:00,44.9,44.91,44.83,44.85,71400.0,18.8904,18.8946,18.861,18.8694,71400.0
2009-07-08 12:15:00,44.84,44.88,44.78,44.78,40500.0,18.8652,18.882,18.8399,18.8399,40500.0
2009-07-08 12:20:00,44.79,44.79,44.7,44.72,68000.0,18.8441,18.8441,18.8063,18.8147,68000.0
2009-07-08 12:25:00,44.71,44.74,44.68,44.69,32800.0,18.8105,18.8231,18.7979,18.8021,32800.0
2009-07-08 12:30:00,44.69,44.75,44.68,44.72,29100.0,18.8021,18.8273,18.7979,18.8147,29100.0
2009-07-08 12:35:00,44.73,44.75,44.68,44.7,51000.0,18.8189,18.8273,18.7979,18.8063,51000.0
2009-07-08 12:40:00,44.7,44.75,44.68,44.73,26800.0,18.8063,18.8273,18.7979,18.8189,26800.0
2009-07-08 12:45:00,44.75,44.79,44.74,44.77,24300.0,18.8273,18.8441,18.8231,18.8357,24300.0
2009-07-08 12:50:00,44.77,44.8,44.75,44.76,40200.0,18.8357,18.8483,18.8273,18.8315,40200.0
2009-07-08 12:55:00,44.76,44.8,44.74,44.74,35400.0,18.8315,18.8483,18.8231,18.8231,35400.0
2009-07-08 13:00:00,44.74,44.87,44.74,44.87,44200.0,18.8231,18.8778,18.8231,18.8778,44200.0
2009-07-08 13:05:00,44.87,44.97,44.86,44.92,42900.0,18.8778,18.9199,18.8736,18.8988,42900.0
2009-07-08 13:10:00,44.93,44.94,44.86,44.9,39600.0,18.903,18.9072,18.8736,18.8904,39600.0
2009-07-08 13:15:00,44.9,44.94,44.83,44.84,50100.0,18.8904,18.9072,18.861,18.8652,50100.0
2009-07-08 13:20:00,44.83,44.92,44.82,44.88,54600.0,18.861,18.8988,18.8568,18.882,54600.0
2009-07-08 13:25:00,44.9,45.13,44.9,45.07,78700.0,18.8904,18.9872,18.8904,18.9619,78700.0
2009-07-08 13:30:00,45.07,45.11,45.02,45.02,43900.0,18.9619,18.9788,18.9409,18.9409,43900.0
2009-07-08 13:35:00,45.02,45.02,44.91,44.93,26800.0,18.9409,18.9409,18.8946,18.903,26800.0
2009-07-08 13:40:00,44.93,45.07,44.92,45.02,40500.0,18.903,18.9619,18.8988,18.9409,40500.0
2009-07-08 13:45:00,45.02,45.04,44.9,44.98,38000.0,18.9409,18.9493,18.8904,18.9241,38000.0
2009-07-08 13:50:00,44.98,45.03,44.9,45.03,62300.0,18.9241,18.9451,18.8904,18.9451,62300.0
2009-07-08 13:55:00,45.02,45.06,44.97,45.01,36300.0,18.9409,18.9577,18.9199,18.9367,36300.0
2009-07-08 14:00:00,45.01,45.04,44.95,44.97,36800.0,18.9367,18.9493,18.9115,18.9199,36800.0
2009-07-08 14:05:00,44.96,44.97,44.82,44.86,47400.0,18.9157,18.9199,18.8568,18.8736,47400.0
2009-07-08 14:10:00,44.86,44.89,44.79,44.8,46700.0,18.8736,18.8862,18.8441,18.8483,46700.0
2009-07-08 14:15:00,44.8,44.82,44.71,44.75,37700.0,18.8483,18.8568,18.8105,18.8273,37700.0
2009-07-08 14:20:00,44.75,44.85,44.74,44.77,32900.0,18.8273,18.8694,18.8231,18.8357,32900.0
2009-07-08 14:25:00,44.76,44.79,44.65,44.72,36800.0,18.8315,18.8441,18.7852,18.8147,36800.0
2009-07-08 14:30:00,44.72,44.77,44.62,44.64,42500.0,18.8147,18.8357,18.7726,18.781,42500.0
2009-07-08 14:35:00,44.64,44.83,44.64,44.83,46100.0,18.781,18.861,18.781,18.861,46100.0
2009-07-08 14:40:00,44.84,44.85,44.75,44.75,29200.0,18.8652,18.8694,18.8273,18.8273,29200.0
2009-07-08 14:45:00,44.75,44.76,44.69,44.69,24900.0,18.8273,18.8315,18.8021,18.8021,24900.0
2009-07-08 14:50:00,44.69,44.91,44.69,44.87,97300.0,18.8021,18.8946,18.8021,18.8778,97300.0
2009-07-08 14:55:00,44.87,44.92,44.82,44.91,54700.0,18.8778,18.8988,18.8568,18.8946,54700.0
2009-07-08 15:00:00,44.91,44.99,44.84,44.96,61900.0,18.8946,18.9283,18.8652,18.9157,61900.0
2009-07-08 15:05:00,44.97,45.07,44.93,45.0,82400.0,18.9199,18.9619,18.903,18.9325,82400.0
2009-07-08 15:10:00,45.0,45.05,44.95,45.05,63600.0,18.9325,18.9535,18.9115,18.9535,63600.0
2009-07-08 15:15:00,45.04,45.08,44.95,45.03,60700.0,18.9493,18.9661,18.9115,18.9451,60700.0
2009-07-08 15:20:00,45.03,45.1,44.95,45.0,48400.0,18.9451,18.9746,18.9115,18.9325,48400.0
2009-07-08 15:25:00,44.99,45.01,44.9,44.95,52400.0,18.9283,18.9367,18.8904,18.9115,52400.0
2009-07-08 15:30:00,44.96,45.01,44.95,45.0,25200.0,18.9157,18.9367,18.9115,18.9325,25200.0
2009-07-08 15:35:00,45.01,45.19,45.0,45.17,70000.0,18.9367,19.0124,18.9325,19.004,70000.0
2009-07-08 15:40:00,45.17,45.26,45.13,45.25,94000.0,19.004,19.0419,18.9872,19.0377,94000.0
2009-07-08 15:45:00,45.26,45.43,45.26,45.29,121300.0,19.0419,19.1134,19.0419,19.0545,121300.0
2009-07-08 15:50:00,45.28,45.34,45.2,45.24,107400.0,19.0503,19.0755,19.0166,19.0335,107400.0
2009-07-08 15:55:00,45.25,45.3,45.22,45.26,128100.0,19.0377,19.0587,19.0251,19.0419,128100.0
2009-07-09 09:30:00,45.44,45.59,45.44,45.56,198500.0,19.1176,19.1807,19.1176,19.1681,198500.0
2009-07-09 09:35:00,45.55,45.61,45.51,45.53,87700.0,19.1639,19.1891,19.1471,19.1555,87700.0
2009-07-09 09:40:00,45.53,45.53,45.33,45.33,156200.0,19.1555,19.1555,19.0713,19.0713,156200.0
2009-07-09 09:45:00,45.33,45.43,45.32,45.33,136700.0,19.0713,19.1134,19.0671,19.0713,136700.0
2009-07-09 09:50:00,45.32,45.45,45.29,45.43,95700.0,19.0671,19.1218,19.0545,19.1134,95700.0
2009-07-09 09:55:00,45.43,45.47,45.35,45.44,89000.0,19.1134,19.1302,19.0797,19.1176,89000.0
2009-07-09 10:00:00,45.44,45.52,45.34,45.5,236000.0,19.1176,19.1513,19.0755,19.1429,236000.0
2009-07-09 10:05:00,45.51,45.69,45.49,45.65,139100.0,19.1471,19.2228,19.1386,19.206,139100.0
2009-07-09 10:10:00,45.66,45.67,45.57,45.66,113500.0,19.2102,19.2144,19.1723,19.2102,113500.0
2009-07-09 10:15:00,45.66,45.75,45.63,45.65,105000.0,19.2102,19.248,19.1975,19.206,105000.0
2009-07-09 10:20:00,45.65,45.66,45.55,45.58,53400.0,19.206,19.2102,19.1639,19.1765,53400.0
2009-07-09 10:25:00,45.58,45.58,45.36,45.38,100000.0,19.1765,19.1765,19.084,19.0924,100000.0
2009-07-09 10:30:00,45.38,45.4,45.27,45.35,187100.0,19.0924,19.1008,19.0461,19.0797,187100.0
2009-07-09 10:35:00,45.35,45.44,45.33,45.35,119400.0,19.0797,19.1176,19.0713,19.0797,119400.0
2009-07-09 10:40:00,45.36,45.61,45.35,45.57,132100.0,19.084,19.1891,19.0797,19.1723,132100.0
2009-07-09 10:45:00,45.56,45.58,45.35,45.38,73000.0,19.1681,19.1765,19.0797,19.0924,73000.0
2009-07-09 10:50:00,45.39,45.58,45.38,45.57,78800.0,19.0966,19.1765,19.0924,19.1723,78800.0
2009-07-09 10:55:00,45.57,45.57,45.46,45.56,76700.0,19.1723,19.1723,19.126,19.1681,76700.0
2009-07-09 11:00:00,45.57,45.57,45.43,45.56,100700.0,19.1723,19.1723,19.1134,19.1681,100700.0
2009-07-09 11:05:00,45.57,45.57,45.36,45.49,81600.0,19.1723,19.1723,19.084,19.1386,81600.0
2009-07-09 11:10:00,45.49,45.5,45.43,45.43,40400.0,19.1386,19.1429,19.1134,19.1134,40400.0
2009-07-09 11:15:00,45.42,45.47,45.33,45.45,77400.0,19.1092,19.1302,19.0713,19.1218,77400.0
2009-07-09 11:20:00,45.46,45.53,45.42,45.5,90600.0,19.126,19.1555,19.1092,19.1429,90600.0
2009-07-09 11:25:00,45.5,45.51,45.39,45.42,40400.0,19.1429,19.1471,19.0966,19.1092,40400.0
2009-07-09 11:30:00,45.42,45.53,45.34,45.51,37200.0,19.1092,19.1555,19.0755,19.1471,37200.0
2009-07-09 11:35:00,45.52,45.56,45.5,45.54,32500.0,19.1513,19.1681,19.1429,19.1597,32500.0
2009-07-09 11:40:00,45.54,45.64,45.54,45.63,43500.0,19.1597,19.2018,19.1597,19.1975,43500.0
2009-07-09 11:45:00,45.63,45.77,45.63,45.68,66800.0,19.1975,19.2564,19.1975,19.2186,66800.0
2009-07-09 11:50:00,45.67,45.74,45.66,45.69,34400.0,19.2144,19.2438,19.2102,19.2228,34400.0
2009-07-09 11:55:00,45.7,45.71,45.59,45.59,31800.0,19.227,19.2312,19.1807,19.1807,31800.0
2009-07-09 12:00:00,45.58,45.68,45.53,45.66,28000.0,19.1765,19.2186,19.1555,19.2102,28000.0
2009-07-09 12:05:00,45.65,45.72,45.64,45.7,20000.0,19.206,19.2354,19.2018,19.227,20000.0
2009-07-09 12:10:00,45.69,45.69,45.6,45.62,19600.0,19.2228,19.2228,19.1849,19.1933,19600.0
2009-07-09 12:15:00,45.62,45.74,45.61,45.73,18200.0,19.1933,19.2438,19.1891,19.2396,18200.0
2009-07-09 12:20:00,45.73,45.87,45.73,45.82,51200.0,19.2396,19.2985,19.2396,19.2775,51200.0
2009-07-09 12:25:00,45.81,45.89,45.76,45.85,45200.0,19.2733,19.3069,19.2522,19.2901,45200.0
2009-07-09 12:30:00,45.84,45.9,45.82,45.83,24100.0,19.2859,19.3111,19.2775,19.2817,24100.0
2009-07-09 12:35:00,45.82,45.91,45.75,45.86,25600.0,19.2775,19.3153,19.248,19.2943,25600.0
2009-07-09 12:40:00,45.86,45.92,45.84,45.88,55300.0,19.2943,19.3196,19.2859,19.3027,55300.0
2009-07-09 12:45:00,45.88,45.92,45.83,45.85,43200.0,19.3027,19.3196,19.2817,19.2901,43200.0
2009-07-09 12:50:00,45.86,45.89,45.78,45.88,25000.0,19.2943,19.3069,19.2607,19.3027,25000.0
2009-07-09 12:55:00,45.9,45.93,45.88,45.93,28200.0,19.3111,19.3238,19.3027,19.3238,28200.0
2009-07-09 13:00:00,45.93,45.93,45.74,45.74,31900.0,19.3238,19.3238,19.2438,19.2438,31900.0
2009-07-09 13:05:00,45.72,45.86,45.71,45.84,57700.0,19.2354,19.2943,19.2312,19.2859,57700.0
2009-07-09 13:10:00,45.86,45.97,45.84,45.96,57600.0,19.2943,19.3406,19.2859,19.3364,57600.0
2009-07-09 13:15:00,45.96,45.97,45.91,45.93,49000.0,19.3364,19.3406,19.3153,19.3238,49000.0
2009-07-09 13:20:00,45.92,45.96,45.79,45.79,41900.0,19.3196,19.3364,19.2649,19.2649,41900.0
2009-07-09 13:25:00,45.79,45.88,45.78,45.8,40500.0,19.2649,19.3027,19.2607,19.2691,40500.0
2009-07-09 13:30:00,45.8,45.89,45.75,45.76,30100.0,19.2691,19.3069,19.248,19.2522,30100.0
2009-07-09 13:35:00,45.75,45.78,45.71,45.74,19200.0,19.248,19.2607,19.2312,19.2438,19200.0
2009-07-09 13:40:00,45.73,45.8,45.69,45.76,32600.0,19.2396,19.2691,19.2228,19.2522,32600.0
2009-07-09 13:45:00,45.78,45.83,45.7,45.74,17100.0,19.2607,19.2817,19.227,19.2438,17100.0
2009-07-09 13:50:00,45.72,45.75,45.7,45.74,30400.0,19.2354,19.248,19.227,19.2438,30400.0
2009-07-09 13:55:00,45.74,45.75,45.72,45.75,15300.0,19.2438,19.248,19.2354,19.248,15300.0
2009-07-09 14:00:00,45.74,45.75,45.72,45.74,40100.0,19.2438,19.248,19.2354,19.2438,40100.0
2009-07-09 14:05:00,45.75,45.8,45.74,45.75,19300.0,19.248,19.2691,19.2438,19.248,19300.0
2009-07-09 14:10:00,45.76,45.86,45.75,45.83,46100.0,19.2522,19.2943,19.248,19.2817,46100.0
2009-07-09 14:15:00,45.84,45.9,45.81,45.88,62100.0,19.2859,19.3111,19.2733,19.3027,62100.0
2009-07-09 14:20:00,45.87,45.88,45.83,45.84,48400.0,19.2985,19.3027,19.2817,19.2859,48400.0
2009-07-09 14:25:00,45.84,45.87,45.81,45.83,46100.0,19.2859,19.2985,19.2733,19.2817,46100.0
2009-07-09 14:30:00,45.82,45.89,45.8,45.8,29600.0,19.2775,19.3069,19.2691,19.2691,29600.0
2009-07-09 14:35:00,45.8,45.83,45.8,45.82,29700.0,19.2691,19.2817,19.2691,19.2775,29700.0
2009-07-09 14:40:00,45.82,45.83,45.75,45.79,71200.0,19.2775,19.2817,19.248,19.2649,71200.0
2009-07-09 14:45:00,45.77,45.82,45.76,45.81,40200.0,19.2564,19.2775,19.2522,19.2733,40200.0
2009-07-09 14:50:00,45.81,45.86,45.8,45.85,17800.0,19.2733,19.2943,19.2691,19.2901,17800.0
2009-07-09 14:55:00,45.85,45.85,45.71,45.73,41100.0,19.2901,19.2901,19.2312,19.2396,41100.0
2009-07-09 15:00:00,45.73,45.73,45.64,45.68,86800.0,19.2396,19.2396,19.2018,19.2186,86800.0
2009-07-09 15:05:00,45.68,45.71,45.62,45.65,40700.0,19.2186,19.2312,19.1933,19.206,40700.0
2009-07-09 15:10:00,45.66,45.7,45.65,45.67,28400.0,19.2102,19.227,19.206,19.2144,28400.0
2009-07-09 15:15:00,45.65,45.71,45.62,45.7,31500.0,19.206,19.2312,19.1933,19.227,31500.0
2009-07-09 15:20:00,45.69,45.69,45.6,45.62,56900.0,19.2228,19.2228,19.1849,19.1933,56900.0
2009-07-09 15:25:00,45.6,45.6,45.55,45.58,40200.0,19.1849,19.1849,19.1639,19.1765,40200.0
2009-07-09 15:30:00,45.59,45.62,45.52,45.57,57200.0,19.1807,19.1933,19.1513,19.1723,57200.0
2009-07-09 15:35:00,45.57,45.61,45.53,45.57,27800.0,19.1723,19.1891,19.1555,19.1723,27800.0
2009-07-09 15:40:00,45.57,45.66,45.56,45.57,38800.0,19.1723,19.2102,19.1681,19.1723,38800.0
2009-07-09 15:45:00,45.57,45.67,45.54,45.61,58300.0,19.1723,19.2144,19.1597,19.1891,58300.0
2009-07-09 15:50:00,45.62,45.63,45.53,45.55,96400.0,19.1933,19.1975,19.1555,19.1639,96400.0
2009-07-09 15:55:00,45.55,45.59,45.5,45.56,125000.0,19.1639,19.1807,19.1429,19.1681,125000.0
2009-07-10 09:30:00,45.09,45.25,45.06,45.14,118600.0,18.9704,19.0377,18.9577,18.9914,118600.0
2009-07-10 09:35:00,45.16,45.27,45.08,45.15,103800.0,18.9998,19.0461,18.9661,18.9956,103800.0
2009-07-10 09:40:00,45.16,45.23,45.09,45.11,109600.0,18.9998,19.0293,18.9704,18.9788,109600.0
2009-07-10 09:45:00,45.11,45.28,45.11,45.28,73000.0,18.9788,19.0503,18.9788,19.0503,73000.0
2009-07-10 09:50:00,45.28,45.37,45.24,45.24,154100.0,19.0503,19.0882,19.0335,19.0335,154100.0
2009-07-10 09:55:00,45.24,45.31,45.0,45.09,212000.0,19.0335,19.0629,18.9325,18.9704,212000.0
2009-07-10 10:00:00,45.09,45.15,44.92,45.08,170800.0,18.9704,18.9956,18.8988,18.9661,170800.0
2009-07-10 10:05:00,45.06,45.15,44.95,45.06,124500.0,18.9577,18.9956,18.9115,18.9577,124500.0
2009-07-10 10:10:00,45.06,45.22,45.0,45.22,170000.0,18.9577,19.0251,18.9325,19.0251,170000.0
2009-07-10 10:15:00,45.22,45.32,45.19,45.26,52700.0,19.0251,19.0671,19.0124,19.0419,52700.0
2009-07-10 10:20:00,45.29,45.37,45.25,45.25,61400.0,19.0545,19.0882,19.0377,19.0377,61400.0
2009-07-10 10:25:00,45.26,45.28,45.13,45.22,60000.0,19.0419,19.0503,18.9872,19.0251,60000.0
2009-07-10 10:30:00,45.25,45.3,45.17,45.3,57500.0,19.0377,19.0587,19.004,19.0587,57500.0
2009-07-10 10:35:00,45.31,45.41,45.24,45.25,61800.0,19.0629,19.105,19.0335,19.0377,61800.0
2009-07-10 10:40:00,45.24,45.25,45.17,45.19,34300.0,19.0335,19.0377,19.004,19.0124,34300.0
2009-07-10 10:45:00,45.17,45.27,45.15,45.22,63600.0,19.004,19.0461,18.9956,19.0251,63600.0
2009-07-10 10:50:00,45.22,45.25,45.16,45.19,60800.0,19.0251,19.0377,18.9998,19.0124,60800.0
2009-07-10 10:55:00,45.19,45.29,45.18,45.25,51400.0,19.0124,19.0545,19.0082,19.0377,51400.0
2009-07-10 11:00:00,45.25,45.25,45.12,45.15,84700.0,19.0377,19.0377,18.983,18.9956,84700.0
2009-07-10 11:05:00,45.14,45.16,45.09,45.15,46000.0,18.9914,18.9998,18.9704,18.9956,46000.0
2009-07-10 11:10:00,45.14,45.14,44.99,45.01,79100.0,18.9914,18.9914,18.9283,18.9367,79100.0
2009-07-10 11:15:00,45.01,45.03,44.93,44.95,57300.0,18.9367,18.9451,18.903,18.9115,57300.0
2009-07-10 11:20:00,44.95,44.95,44.89,44.95,93800.0,18.9115,18.9115,18.8862,18.9115,93800.0
2009-07-10 11:25:00,44.95,44.95,44.84,44.88,112400.0,18.9115,18.9115,18.8652,18.882,112400.0
2009-07-10 11:30:00,44.88,44.97,44.84,44.96,58200.0,18.882,18.9199,18.8652,18.9157,58200.0
2009-07-10 11:35:00,44.97,45.0,44.78,44.86,101600.0,18.9199,18.9325,18.8399,18.8736,101600.0
2009-07-10 11:40:00,44.85,44.88,44.79,44.8,49700.0,18.8694,18.882,18.8441,18.8483,49700.0
2009-07-10 11:45:00,44.8,44.94,44.77,44.92,76000.0,18.8483,18.9072,18.8357,18.8988,76000.0
2009-07-10 11:50:00,44.93,44.97,44.87,44.94,57000.0,18.903,18.9199,18.8778,18.9072,57000.0
2009-07-10 11:55:00,44.93,44.95,44.89,44.92,30500.0,18.903,18.9115,18.8862,18.8988,30500.0
2009-07-10 12:00:00,44.91,44.92,44.86,44.89,106700.0,18.8946,18.8988,18.8736,18.8862,106700.0
2009-07-10 12:05:00,44.87,44.97,44.87,44.93,41300.0,18.8778,18.9199,18.8778,18.903,41300.0
2009-07-10 12:10:00,44.94,44.96,44.92,44.93,47200.0,18.9072,18.9157,18.8988,18.903,47200.0
2009-07-10 12:15:00,44.93,44.97,44.92,44.97,26300.0,18.903,18.9199,18.8988,18.9199,26300.0
2009-07-10 12:20:00,44.97,44.97,44.89,44.89,21500.0,18.9199,18.9199,18.8862,18.8862,21500.0
2009-07-10 12:25:00,44.89,44.97,44.89,44.96,15200.0,18.8862,18.9199,18.8862,18.9157,15200.0
2009-07-10 12:30:00,44.94,44.95,44.85,44.89,24200.0,18.9072,18.9115,18.8694,18.8862,24200.0
2009-07-10 12:35:00,44.89,45.0,44.88,44.99,46800.0,18.8862,18.9325,18.882,18.9283,46800.0
2009-07-10 12:40:00,44.99,45.06,44.99,45.06,36300.0,18.9283,18.9577,18.9283,18.9577,36300.0
2009-07-10 12:45:00,45.07,45.1,45.05,45.08,33500.0,18.9619,18.9746,18.9535,18.9661,33500.0
2009-07-10 12:50:00,45.08,45.08,45.0,45.02,19000.0,18.9661,18.9661,18.9325,18.9409,19000.0
2009-07-10 12:55:00,45.01,45.02,44.94,45.01,56300.0,18.9367,18.9409,18.9072,18.9367,56300.0
2009-07-10 13:00:00,45.0,45.06,45.0,45.05,23800.0,18.9325,18.9577,18.9325,18.9535,23800.0
2009-07-10 13:05:00,45.06,45.08,45.01,45.04,19200.0,18.9577,18.9661,18.9367,18.9493,19200.0
2009-07-10 13:10:00,45.04,45.07,45.0,45.07,12200.0,18.9493,18.9619,18.9325,18.9619,12200.0
2009-07-10 13:15:00,45.07,45.15,45.03,45.15,28900.0,18.9619,18.9956,18.9451,18.9956,28900.0
2009-07-10 13:20:00,45.16,45.16,45.04,45.04,34400.0,18.9998,18.9998,18.9493,18.9493,34400.0
2009-07-10 13:25:00,45.04,45.07,44.96,44.97,38300.0,18.9493,18.9619,18.9157,18.9199,38300.0
2009-07-10 13:30:00,44.96,45.02,44.96,45.0,30500.0,18.9157,18.9409,18.9157,18.9325,30500.0
2009-07-10 13:35:00,45.01,45.08,44.99,45.08,13000.0,18.9367,18.9661,18.9283,18.9661,13000.0
2009-07-10 13:40:00,45.07,45.16,45.07,45.14,24500.0,18.9619,18.9998,18.9619,18.9914,24500.0
2009-07-10 13:45:00,45.14,45.15,45.07,45.09,28900.0,18.9914,18.9956,18.9619,18.9704,28900.0
2009-07-10 13:50:00,45.08,45.22,45.08,45.21,34500.0,18.9661,19.0251,18.9661,19.0208,34500.0
2009-07-10 13:55:00,45.2,45.26,45.18,45.23,23700.0,19.0166,19.0419,19.0082,19.0293,23700.0
2009-07-10 14:00:00,45.24,45.24,45.13,45.14,26300.0,19.0335,19.0335,18.9872,18.9914,26300.0
2009-07-10 14:05:00,45.15,45.18,45.13,45.13,21900.0,18.9956,19.0082,18.9872,18.9872,21900.0
2009-07-10 14:10:00,45.12,45.16,45.05,45.15,27600.0,18.983,18.9998,18.9535,18.9956,27600.0
2009-07-10 14:15:00,45.15,45.2,45.12,45.2,22700.0,18.9956,19.0166,18.983,19.0166,22700.0
2009-07-10 14:20:00,45.2,45.2,45.06,45.06,24900.0,19.0166,19.0166,18.9577,18.9577,24900.0
2009-07-10 14:25:00,45.07,45.11,45.04,45.11,29400.0,18.9619,18.9788,18.9493,18.9788,29400.0
2009-07-10 14:30:00,45.12,45.14,45.08,45.09,20100.0,18.983,18.9914,18.9661,18.9704,20100.0
2009-07-10 14:35:00,45.08,45.16,45.08,45.14,26200.0,18.9661,18.9998,18.9661,18.9914,26200.0
2009-07-10 14:40:00,45.14,45.18,45.1,45.14,20100.0,18.9914,19.0082,18.9746,18.9914,20100.0
2009-07-10 14:45:00,45.12,45.21,45.08,45.21,43500.0,18.983,19.0208,18.9661,19.0208,43500.0
2009-07-10 14:50:00,45.21,45.23,45.1,45.13,55600.0,19.0208,19.0293,18.9746,18.9872,55600.0
2009-07-10 14:55:00,45.12,45.19,45.11,45.12,21000.0,18.983,19.0124,18.9788,18.983,21000.0
2009-07-10 15:00:00,45.12,45.18,45.07,45.12,46700.0,18.983,19.0082,18.9619,18.983,46700.0
2009-07-10 15:05:00,45.11,45.18,45.05,45.05,30700.0,18.9788,19.0082,18.9535,18.9535,30700.0
2009-07-10 15:10:00,45.05,45.14,45.04,45.13,44800.0,18.9535,18.9914,18.9493,18.9872,44800.0
2009-07-10 15:15:00,45.14,45.21,45.14,45.19,28700.0,18.9914,19.0208,18.9914,19.0124,28700.0
2009-07-10 15:20:00,45.2,45.21,45.1,45.13,37000.0,19.0166,19.0208,18.9746,18.9872,37000.0
2009-07-10 15:25:00,45.14,45.19,45.11,45.15,48000.0,18.9914,19.0124,18.9788,18.9956,48000.0
2009-07-10 15:30:00,45.14,45.19,45.14,45.16,29300.0,18.9914,19.0124,18.9914,18.9998,29300.0
2009-07-10 15:35:00,45.16,45.24,45.12,45.22,42100.0,18.9998,19.0335,18.983,19.0251,42100.0
2009-07-10 15:40:00,45.22,45.26,45.16,45.2,99900.0,19.0251,19.0419,18.9998,19.0166,99900.0
2009-07-10 15:45:00,45.21,45.34,45.21,45.3,126600.0,19.0208,19.0755,19.0208,19.0587,126600.0
2009-07-10 15:50:00,45.3,45.3,45.2,45.21,128800.0,19.0587,19.0587,19.0166,19.0208,128800.0
2009-07-10 15:55:00,45.22,45.26,45.2,45.23,169900.0,19.0251,19.0419,19.0166,19.0293,169900.0
2009-07-13 09:30:00,45.64,45.66,45.55,45.62,186400.0,19.2018,19.2102,19.1639,19.1933,186400.0
2009-07-13 09:35:00,45.61,45.69,45.47,45.49,177100.0,19.1891,19.2228,19.1302,19.1386,177100.0
2009-07-13 09:40:00,45.49,45.49,45.38,45.45,177800.0,19.1386,19.1386,19.0924,19.1218,177800.0
2009-07-13 09:45:00,45.45,45.52,45.42,45.47,127500.0,19.1218,19.1513,19.1092,19.1302,127500.0
2009-07-13 09:50:00,45.46,45.49,45.31,45.32,128900.0,19.126,19.1386,19.0629,19.0671,128900.0
2009-07-13 09:55:00,45.32,45.36,45.25,45.34,67200.0,19.0671,19.084,19.0377,19.0755,67200.0
2009-07-13 10:00:00,45.34,45.37,45.1,45.1,121100.0,19.0755,19.0882,18.9746,18.9746,121100.0
2009-07-13 10:05:00,45.1,45.21,45.05,45.1,127600.0,18.9746,19.0208,18.9535,18.9746,127600.0
2009-07-13 10:10:00,45.1,45.11,45.02,45.11,143900.0,18.9746,18.9788,18.9409,18.9788,143900.0
2009-07-13 10:15:00,45.11,45.23,45.09,45.19,124000.0,18.9788,19.0293,18.9704,19.0124,124000.0
2009-07-13 10:20:00,45.19,45.2,45.12,45.19,83000.0,19.0124,19.0166,18.983,19.0124,83000.0
2009-07-13 10:25:00,45.18,45.36,45.18,45.36,84400.0,19.0082,19.084,19.0082,19.084,84400.0
2009-07-13 10:30:00,45.36,45.52,45.36,45.5,98600.0,19.084,19.1513,19.084,19.1429,98600.0
2009-07-13 10:35:00,45.5,45.66,45.4,45.59,143300.0,19.1429,19.2102,19.1008,19.1807,143300.0
2009-07-13 10:40:00,45.59,45.66,45.55,45.56,91100.0,19.1807,19.2102,19.1639,19.1681,91100.0
2009-07-13 10:45:00,45.57,45.68,45.55,45.67,95100.0,19.1723,19.2186,19.1639,19.2144,95100.0
2009-07-13 10:50:00,45.67,45.7,45.61,45.69,52600.0,19.2144,19.227,19.1891,19.2228,52600.0
2009-07-13 10:55:00,45.69,45.84,45.66,45.82,116500.0,19.2228,19.2859,19.2102,19.2775,116500.0
2009-07-13 11:00:00,45.82,45.88,45.7,45.7,71000.0,19.2775,19.3027,19.227,19.227,71000.0
2009-07-13 11:05:00,45.71,45.74,45.55,45.55,60100.0,19.2312,19.2438,19.1639,19.1639,60100.0
2009-07-13 11:10:00,45.55,45.66,45.53,45.63,61300.0,19.1639,19.2102,19.1555,19.1975,61300.0
2009-07-13 11:15:00,45.62,45.66,45.59,45.65,30300.0,19.1933,19.2102,19.1807,19.206,30300.0
2009-07-13 11:20:00,45.65,45.76,45.63,45.75,30200.0,19.206,19.2522,19.1975,19.248,30200.0
2009-07-13 11:25:00,45.74,45.76,45.67,45.74,76900.0,19.2438,19.2522,19.2144,19.2438,76900.0
2009-07-13 11:30:00,45.75,45.94,45.74,45.88,88900.0,19.248,19.328,19.2438,19.3027,88900.0
2009-07-13 11:35:00,45.87,45.97,45.85,45.89,67500.0,19.2985,19.3406,19.2901,19.3069,67500.0
2009-07-13 11:40:00,45.89,45.89,45.79,45.88,59300.0,19.3069,19.3069,19.2649,19.3027,59300.0
2009-07-13 11:45:00,45.88,45.98,45.88,45.89,64100.0,19.3027,19.3448,19.3027,19.3069,64100.0
2009-07-13 11:50:00,45.89,45.97,45.88,45.93,53400.0,19.3069,19.3406,19.3027,19.3238,53400.0
2009-07-13 11:55:00,45.92,45.93,45.89,45.89,18300.0,19.3196,19.3238,19.3069,19.3069,18300.0
2009-07-13 12:00:00,45.89,45.96,45.85,45.85,21900.0,19.3069,19.3364,19.2901,19.2901,21900.0
2009-07-13 12:05:00,45.83,45.86,45.79,45.81,26200.0,19.2817,19.2943,19.2649,19.2733,26200.0
2009-07-13 12:10:00,45.81,45.94,45.78,45.9,32800.0,19.2733,19.328,19.2607,19.3111,32800.0
2009-07-13 12:15:00,45.89,45.9,45.84,45.84,18200.0,19.3069,19.3111,19.2859,19.2859,18200.0
2009-07-13 12:20:00,45.83,45.83,45.75,45.79,26900.0,19.2817,19.2817,19.248,19.2649,26900.0
2009-07-13 12:25:00,45.8,45.85,45.73,45.85,40900.0,19.2691,19.2901,19.2396,19.2901,40900.0
2009-07-13 12:30:00,45.85,45.88,45.74,45.74,25800.0,19.2901,19.3027,19.2438,19.2438,25800.0
2009-07-13 12:35:00,45.74,45.81,45.7,45.8,23000.0,19.2438,19.2733,19.227,19.2691,23000.0
2009-07-13 12:40:00,45.81,45.86,45.81,45.84,17500.0,19.2733,19.2943,19.2733,19.2859,17500.0
2009-07-13 12:45:00,45.85,45.87,45.74,45.82,54400.0,19.2901,19.2985,19.2438,19.2775,54400.0
2009-07-13 12:50:00,45.81,45.83,45.72,45.76,47200.0,19.2733,19.2817,19.2354,19.2522,47200.0
2009-07-13 12:55:00,45.77,45.82,45.76,45.76,16000.0,19.2564,19.2775,19.2522,19.2522,16000.0
2009-07-13 13:00:00,45.75,45.84,45.75,45.83,17700.0,19.248,19.2859,19.248,19.2817,17700.0
2009-07-13 13:05:00,45.84,45.92,45.84,45.92,16600.0,19.2859,19.3196,19.2859,19.3196,16600.0
2009-07-13 13:10:00,45.91,45.92,45.85,45.92,39700.0,19.3153,19.3196,19.2901,19.3196,39700.0
2009-07-13 13:15:00,45.92,46.0,45.9,46.0,65000.0,19.3196,19.3532,19.3111,19.3532,65000.0
2009-07-13 13:20:00,45.99,46.06,45.99,46.03,27000.0,19.349,19.3785,19.349,19.3658,27000.0
2009-07-13 13:25:00,46.03,46.06,46.01,46.06,17600.0,19.3658,19.3785,19.3574,19.3785,17600.0
2009-07-13 13:30:00,46.06,46.06,45.95,45.96,23200.0,19.3785,19.3785,19.3322,19.3364,23200.0
2009-07-13 13:35:00,45.96,46.02,45.95,45.98,30100.0,19.3364,19.3616,19.3322,19.3448,30100.0
2009-07-13 13:40:00,45.98,45.98,45.92,45.94,15900.0,19.3448,19.3448,19.3196,19.328,15900.0
2009-07-13 13:45:00,45.94,46.01,45.94,45.97,35000.0,19.328,19.3574,19.328,19.3406,35000.0
2009-07-13 13:50:00,45.96,45.99,45.93,45.99,18100.0,19.3364,19.349,19.3238,19.349,18100.0
2009-07-13 13:55:00,45.99,45.99,45.92,45.92,64500.0,19.349,19.349,19.3196,19.3196,64500.0
2009-07-13 14:00:00,45.93,45.98,45.88,45.96,34400.0,19.3238,19.3448,19.3027,19.3364,34400.0
2009-07-13 14:05:00,45.96,46.0,45.92,45.93,37700.0,19.3364,19.3532,19.3196,19.3238,37700.0
2009-07-13 14:10:00,45.93,46.01,45.93,45.99,47100.0,19.3238,19.3574,19.3238,19.349,47100.0
2009-07-13 14:15:00,46.0,46.04,45.99,46.0,31500.0,19.3532,19.37,19.349,19.3532,31500.0
2009-07-13 14:20:00,46.01,46.13,46.01,46.08,45600.0,19.3574,19.4079,19.3574,19.3869,45600.0
2009-07-13 14:25:00,46.08,46.08,46.05,46.06,18400.0,19.3869,19.3869,19.3743,19.3785,18400.0
2009-07-13 14:30:00,46.05,46.1,46.04,46.05,23000.0,19.3743,19.3953,19.37,19.3743,23000.0
2009-07-13 14:35:00,46.04,46.07,46.0,46.0,17500.0,19.37,19.3827,19.3532,19.3532,17500.0
2009-07-13 14:40:00,46.01,46.01,45.98,46.0,30100.0,19.3574,19.3574,19.3448,19.3532,30100.0
2009-07-13 14:45:00,46.0,46.06,45.97,46.06,39000.0,19.3532,19.3785,19.3406,19.3785,39000.0
2009-07-13 14:50:00,46.06,46.11,46.02,46.03,42200.0,19.3785,19.3995,19.3616,19.3658,42200.0
2009-07-13 14:55:00,46.03,46.06,45.97,46.02,47100.0,19.3658,19.3785,19.3406,19.3616,47100.0
2009-07-13 15:00:00,46.0,46.06,46.0,46.03,31400.0,19.3532,19.3785,19.3532,19.3658,31400.0
2009-07-13 15:05:00,46.04,46.09,46.02,46.06,43300.0,19.37,19.3911,19.3616,19.3785,43300.0
2009-07-13 15:10:00,46.05,46.13,46.05,46.08,64700.0,19.3743,19.4079,19.3743,19.3869,64700.0
2009-07-13 15:15:00,46.08,46.1,46.03,46.09,42800.0,19.3869,19.3953,19.3658,19.3911,42800.0
2009-07-13 15:20:00,46.09,46.1,46.03,46.07,63600.0,19.3911,19.3953,19.3658,19.3827,63600.0
2009-07-13 15:25:00,46.08,46.1,46.03,46.04,74800.0,19.3869,19.3953,19.3658,19.37,74800.0
2009-07-13 15:30:00,46.04,46.17,46.02,46.13,132400.0,19.37,19.4247,19.3616,19.4079,132400.0
2009-07-13 15:35:00,46.14,46.21,46.09,46.19,57700.0,19.4121,19.4416,19.3911,19.4332,57700.0
2009-07-13 15:40:00,46.19,46.27,46.19,46.25,104100.0,19.4332,19.4668,19.4332,19.4584,104100.0
2009-07-13 15:45:00,46.24,46.25,46.17,46.18,104000.0,19.4542,19.4584,19.4247,19.4289,104000.0
2009-07-13 15:50:00,46.18,46.22,46.15,46.16,101000.0,19.4289,19.4458,19.4163,19.4205,101000.0
2009-07-13 15:55:00,46.16,46.2,46.1,46.2,172000.0,19.4205,19.4374,19.3953,19.4374,172000.0
2009-07-14 09:30:00,46.81,46.85,46.69,46.83,131200.0,19.694,19.7108,19.6435,19.7024,131200.0
2009-07-14 09:35:00,46.83,46.94,46.71,46.83,201900.0,19.7024,19.7487,19.6519,19.7024,201900.0
2009-07-14 09:40:00,46.83,46.92,46.65,46.65,118400.0,19.7024,19.7403,19.6267,19.6267,118400.0
2009-07-14 09:45:00,46.65,46.79,46.64,46.79,71200.0,19.6267,19.6856,19.6225,19.6856,71200.0
2009-07-14 09:50:00,46.77,46.83,46.65,46.69,106000.0,19.6772,19.7024,19.6267,19.6435,106000.0
2009-07-14 09:55:00,46.67,46.71,46.62,46.68,90900.0,19.6351,19.6519,19.6141,19.6393,90900.0
2009-07-14 10:00:00,46.68,46.83,46.66,46.72,65900.0,19.6393,19.7024,19.6309,19.6561,65900.0
2009-07-14 10:05:00,46.72,46.86,46.69,46.79,138000.0,19.6561,19.715,19.6435,19.6856,138000.0
2009-07-14 10:10:00,46.78,46.81,46.68,46.68,89100.0,19.6814,19.694,19.6393,19.6393,89100.0
2009-07-14 10:15:00,46.68,46.75,46.63,46.66,54900.0,19.6393,19.6688,19.6183,19.6309,54900.0
2009-07-14 10:20:00,46.64,46.65,46.53,46.61,78300.0,19.6225,19.6267,19.5762,19.6099,78300.0
2009-07-14 10:25:00,46.61,46.63,46.52,46.58,58600.0,19.6099,19.6183,19.572,19.5972,58600.0
2009-07-14 10:30:00,46.6,46.65,46.5,46.5,55800.0,19.6056,19.6267,19.5636,19.5636,55800.0
2009-07-14 10:35:00,46.5,46.5,46.23,46.23,84200.0,19.5636,19.5636,19.45,19.45,84200.0
2009-07-14 10:40:00,46.23,46.25,46.11,46.15,85600.0,19.45,19.4584,19.3995,19.4163,85600.0
2009-07-14 10:45:00,46.15,46.23,46.08,46.21,45200.0,19.4163,19.45,19.3869,19.4416,45200.0
2009-07-14 10:50:00,46.21,46.27,46.18,46.22,38600.0,19.4416,19.4668,19.4289,19.4458,38600.0
2009-07-14 10:55:00,46.22,46.27,46.17,46.26,66000.0,19.4458,19.4668,19.4247,19.4626,66000.0
2009-07-14 11:00:00,46.27,46.29,46.18,46.25,32500.0,19.4668,19.4752,19.4289,19.4584,32500.0
2009-07-14 11:05:00,46.25,46.32,46.23,46.31,40500.0,19.4584,19.4878,19.45,19.4836,40500.0
2009-07-14 11:10:00,46.3,46.35,46.26,46.35,28400.0,19.4794,19.5005,19.4626,19.5005,28400.0
2009-07-14 11:15:00,46.34,46.4,46.34,46.36,40100.0,19.4963,19.5215,19.4963,19.5047,40100.0
2009-07-14 11:20:00,46.37,46.4,46.35,46.39,23000.0,19.5089,19.5215,19.5005,19.5173,23000.0
2009-07-14 11:25:00,46.39,46.5,46.36,46.46,37900.0,19.5173,19.5636,19.5047,19.5467,37900.0
2009-07-14 11:30:00,46.46,46.56,46.41,46.54,49900.0,19.5467,19.5888,19.5257,19.5804,49900.0
2009-07-14 11:35:00,46.54,46.59,46.47,46.56,40500.0,19.5804,19.6014,19.551,19.5888,40500.0
2009-07-14 11:40:00,46.57,46.6,46.49,46.52,30900.0,19.593,19.6056,19.5594,19.572,30900.0
2009-07-14 11:45:00,46.51,46.63,46.51,46.59,33000.0,19.5678,19.6183,19.5678,19.6014,33000.0
2009-07-14 11:50:00,46.59,46.65,46.56,46.6,30400.0,19.6014,19.6267,19.5888,19.6056,30400.0
2009-07-14 11:55:00,46.6,46.6,46.51,46.52,30500.0,19.6056,19.6056,19.5678,19.572,30500.0
2009-07-14 12:00:00,46.5,46.55,46.45,46.54,35900.0,19.5636,19.5846,19.5425,19.5804,35900.0
2009-07-14 12:05:00,46.54,46.62,46.53,46.58,20400.0,19.5804,19.6141,19.5762,19.5972,20400.0
2009-07-14 12:10:00,46.58,46.63,46.54,46.56,24600.0,19.5972,19.6183,19.5804,19.5888,24600.0
2009-07-14 12:15:00,46.55,46.56,46.45,46.45,10700.0,19.5846,19.5888,19.5425,19.5425,10700.0
2009-07-14 12:20:00,46.45,46.46,46.31,46.38,40000.0,19.5425,19.5467,19.4836,19.5131,40000.0
2009-07-14 12:25:00,46.39,46.45,46.37,46.41,31500.0,19.5173,19.5425,19.5089,19.5257,31500.0
2009-07-14 12:30:00,46.41,46.47,46.38,46.38,9100.0,19.5257,19.551,19.5131,19.5131,9100.0
2009-07-14 12:35:00,46.38,46.42,46.35,46.39,15700.0,19.5131,19.5299,19.5005,19.5173,15700.0
2009-07-14 12:40:00,46.4,46.42,46.32,46.34,16900.0,19.5215,19.5299,19.4878,19.4963,16900.0
2009-07-14 12:45:00,46.34,46.47,46.33,46.4,32900.0,19.4963,19.551,19.4921,19.5215,32900.0
2009-07-14 12:50:00,46.4,46.45,46.31,46.33,20600.0,19.5215,19.5425,19.4836,19.4921,20600.0
2009-07-14 12:55:00,46.33,46.35,46.32,46.33,10400.0,19.4921,19.5005,19.4878,19.4921,10400.0
2009-07-14 13:00:00,46.34,46.43,46.34,46.43,10300.0,19.4963,19.5341,19.4963,19.5341,10300.0
2009-07-14 13:05:00,46.43,46.46,46.36,46.37,19900.0,19.5341,19.5467,19.5047,19.5089,19900.0
2009-07-14 13:10:00,46.37,46.42,46.32,46.32,23100.0,19.5089,19.5299,19.4878,19.4878,23100.0
2009-07-14 13:15:00,46.33,46.35,46.26,46.26,22100.0,19.4921,19.5005,19.4626,19.4626,22100.0
2009-07-14 13:20:00,46.27,46.34,46.27,46.34,12500.0,19.4668,19.4963,19.4668,19.4963,12500.0
2009-07-14 13:25:00,46.34,46.39,46.34,46.35,20900.0,19.4963,19.5173,19.4963,19.5005,20900.0
2009-07-14 13:30:00,46.36,46.38,46.33,46.35,12400.0,19.5047,19.5131,19.4921,19.5005,12400.0
2009-07-14 13:35:00,46.34,46.42,46.34,46.38,25300.0,19.4963,19.5299,19.4963,19.5131,25300.0
2009-07-14 13:40:00,46.39,46.47,46.38,46.45,10700.0,19.5173,19.551,19.5131,19.5425,10700.0
2009-07-14 13:45:00,46.46,46.49,46.42,46.43,9600.0,19.5467,19.5594,19.5299,19.5341,9600.0
2009-07-14 13:50:00,46.44,46.47,46.33,46.35,21400.0,19.5383,19.551,19.4921,19.5005,21400.0
2009-07-14 13:55:00,46.35,46.35,46.31,46.34,7500.0,19.5005,19.5005,19.4836,19.4963,7500.0
2009-07-14 14:00:00,46.33,46.33,46.21,46.24,23900.0,19.4921,19.4921,19.4416,19.4542,23900.0
2009-07-14 14:05:00,46.24,46.35,46.23,46.34,18100.0,19.4542,19.5005,19.45,19.4963,18100.0
2009-07-14 14:10:00,46.34,46.37,46.27,46.34,47600.0,19.4963,19.5089,19.4668,19.4963,47600.0
2009-07-14 14:15:00,46.34,46.42,46.34,46.38,36300.0,19.4963,19.5299,19.4963,19.5131,36300.0
2009-07-14 14:20:00,46.38,46.44,46.36,46.36,24700.0,19.5131,19.5383,19.5047,19.5047,24700.0
2009-07-14 14:25:00,46.36,46.39,46.3,46.32,29200.0,19.5047,19.5173,19.4794,19.4878,29200.0
2009-07-14 14:30:00,46.31,46.36,46.25,46.35,22100.0,19.4836,19.5047,19.4584,19.5005,22100.0
2009-07-14 14:35:00,46.35,46.43,46.35,46.39,27400.0,19.5005,19.5341,19.5005,19.5173,27400.0
2009-07-14 14:40:00,46.4,46.45,46.38,46.39,25900.0,19.5215,19.5425,19.5131,19.5173,25900.0
2009-07-14 14:45:00,46.4,46.42,46.31,46.33,36200.0,19.5215,19.5299,19.4836,19.4921,36200.0
2009-07-14 14:50:00,46.33,46.39,46.3,46.38,31800.0,19.4921,19.5173,19.4794,19.5131,31800.0
2009-07-14 14:55:00,46.37,46.4,46.34,46.39,20500.0,19.5089,19.5215,19.4963,19.5173,20500.0
2009-07-14 15:00:00,46.39,46.45,46.36,46.44,47700.0,19.5173,19.5425,19.5047,19.5383,47700.0
2009-07-14 15:05:00,46.44,46.45,46.38,46.4,29000.0,19.5383,19.5425,19.5131,19.5215,29000.0
2009-07-14 15:10:00,46.41,46.47,46.4,46.45,38000.0,19.5257,19.551,19.5215,19.5425,38000.0
2009-07-14 15:15:00,46.46,46.47,46.38,46.41,42300.0,19.5467,19.551,19.5131,19.5257,42300.0
2009-07-14 15:20:00,46.41,46.44,46.36,46.39,30000.0,19.5257,19.5383,19.5047,19.5173,30000.0
2009-07-14 15:25:00,46.39,46.49,46.35,46.47,72500.0,19.5173,19.5594,19.5005,19.551,72500.0
2009-07-14 15:30:00,46.47,46.47,46.39,46.39,42800.0,19.551,19.551,19.5173,19.5173,42800.0
2009-07-14 15:35:00,46.39,46.47,46.39,46.44,66400.0,19.5173,19.551,19.5173,19.5383,66400.0
2009-07-14 15:40:00,46.43,46.49,46.37,46.45,71800.0,19.5341,19.5594,19.5089,19.5425,71800.0
2009-07-14 15:45:00,46.44,46.45,46.35,46.35,54600.0,19.5383,19.5425,19.5005,19.5005,54600.0
2009-07-14 15:50:00,46.36,46.4,46.35,46.38,101600.0,19.5047,19.5215,19.5005,19.5131,101600.0
2009-07-14 15:55:00,46.39,46.41,46.36,46.41,114100.0,19.5173,19.5257,19.5047,19.5257,114100.0
2009-07-15 09:30:00,47.7,47.82,47.64,47.77,143700.0,20.0684,20.1189,20.0432,20.0979,143700.0
2009-07-15 09:35:00,47.77,47.8,47.7,47.78,99200.0,20.0979,20.1105,20.0684,20.1021,99200.0
2009-07-15 09:40:00,47.79,47.92,47.78,47.92,110200.0,20.1063,20.161,20.1021,20.161,110200.0
2009-07-15 09:45:00,47.92,47.93,47.8,47.83,72200.0,20.161,20.1652,20.1105,20.1231,72200.0
2009-07-15 09:50:00,47.83,47.85,47.76,47.82,74600.0,20.1231,20.1315,20.0937,20.1189,74600.0
2009-07-15 09:55:00,47.83,47.96,47.82,47.92,120700.0,20.1231,20.1778,20.1189,20.161,120700.0
2009-07-15 10:00:00,47.92,47.98,47.9,47.93,84700.0,20.161,20.1862,20.1526,20.1652,84700.0
2009-07-15 10:05:00,47.94,48.03,47.93,48.02,74900.0,20.1694,20.2073,20.1652,20.2031,74900.0
2009-07-15 10:10:00,48.02,48.04,47.98,48.03,76900.0,20.2031,20.2115,20.1862,20.2073,76900.0
2009-07-15 10:15:00,48.02,48.06,47.99,48.05,100200.0,20.2031,20.2199,20.1905,20.2157,100200.0
2009-07-15 10:20:00,48.06,48.1,48.01,48.1,84200.0,20.2199,20.2367,20.1989,20.2367,84200.0
2009-07-15 10:25:00,48.1,48.14,48.07,48.09,48500.0,20.2367,20.2536,20.2241,20.2325,48500.0
2009-07-15 10:30:00,48.1,48.18,48.08,48.13,135200.0,20.2367,20.2704,20.2283,20.2494,135200.0
2009-07-15 10:35:00,48.13,48.24,48.13,48.18,65000.0,20.2494,20.2956,20.2494,20.2704,65000.0
2009-07-15 10:40:00,48.17,48.17,48.07,48.12,77700.0,20.2662,20.2662,20.2241,20.2451,77700.0
2009-07-15 10:45:00,48.1,48.17,48.09,48.09,38900.0,20.2367,20.2662,20.2325,20.2325,38900.0
2009-07-15 10:50:00,48.08,48.15,48.01,48.04,48700.0,20.2283,20.2578,20.1989,20.2115,48700.0
2009-07-15 10:55:00,48.03,48.07,47.94,48.01,54300.0,20.2073,20.2241,20.1694,20.1989,54300.0
2009-07-15 11:00:00,48.01,48.13,48.01,48.13,29000.0,20.1989,20.2494,20.1989,20.2494,29000.0
2009-07-15 11:05:00,48.12,48.12,48.05,48.11,38700.0,20.2451,20.2451,20.2157,20.2409,38700.0
2009-07-15 11:10:00,48.12,48.2,48.11,48.17,74600.0,20.2451,20.2788,20.2409,20.2662,74600.0
2009-07-15 11:15:00,48.18,48.26,48.16,48.24,81400.0,20.2704,20.304,20.262,20.2956,81400.0
2009-07-15 11:20:00,48.25,48.34,48.25,48.26,90400.0,20.2998,20.3377,20.2998,20.304,90400.0
2009-07-15 11:25:00,48.27,48.32,48.23,48.29,89300.0,20.3083,20.3293,20.2914,20.3167,89300.0
2009-07-15 11:30:00,48.25,48.33,48.19,48.33,105700.0,20.2998,20.3335,20.2746,20.3335,105700.0
2009-07-15 11:35:00,48.33,48.39,48.28,48.33,69100.0,20.3335,20.3587,20.3125,20.3335,69100.0
2009-07-15 11:40:00,48.33,48.42,48.28,48.28,79700.0,20.3335,20.3714,20.3125,20.3125,79700.0
2009-07-15 11:45:00,48.28,48.31,48.23,48.24,42900.0,20.3125,20.3251,20.2914,20.2956,42900.0
2009-07-15 11:50:00,48.23,48.29,48.22,48.25,33800.0,20.2914,20.3167,20.2872,20.2998,33800.0
2009-07-15 11:55:00,48.25,48.27,48.23,48.23,52600.0,20.2998,20.3083,20.2914,20.2914,52600.0
2009-07-15 12:00:00,48.22,48.24,48.17,48.19,50300.0,20.2872,20.2956,20.2662,20.2746,50300.0
2009-07-15 12:05:00,48.2,48.22,48.16,48.22,25600.0,20.2788,20.2872,20.262,20.2872,25600.0
2009-07-15 12:10:00,48.22,48.22,48.12,48.13,67600.0,20.2872,20.2872,20.2451,20.2494,67600.0
2009-07-15 12:15:00,48.13,48.24,48.12,48.2,44900.0,20.2494,20.2956,20.2451,20.2788,44900.0
2009-07-15 12:20:00,48.21,48.25,48.19,48.22,30900.0,20.283,20.2998,20.2746,20.2872,30900.0
2009-07-15 12:25:00,48.22,48.24,48.2,48.22,38600.0,20.2872,20.2956,20.2788,20.2872,38600.0
2009-07-15 12:30:00,48.22,48.31,48.19,48.29,53100.0,20.2872,20.3251,20.2746,20.3167,53100.0
2009-07-15 12:35:00,48.28,48.35,48.28,48.32,32100.0,20.3125,20.3419,20.3125,20.3293,32100.0
2009-07-15 12:40:00,48.31,48.31,48.25,48.28,58600.0,20.3251,20.3251,20.2998,20.3125,58600.0
2009-07-15 12:45:00,48.28,48.34,48.26,48.29,46800.0,20.3125,20.3377,20.304,20.3167,46800.0
2009-07-15 12:50:00,48.29,48.34,48.26,48.29,42000.0,20.3167,20.3377,20.304,20.3167,42000.0
2009-07-15 12:55:00,48.29,48.29,48.24,48.26,18700.0,20.3167,20.3167,20.2956,20.304,18700.0
2009-07-15 13:00:00,48.27,48.29,48.27,48.29,15400.0,20.3083,20.3167,20.3083,20.3167,15400.0
2009-07-15 13:05:00,48.29,48.33,48.27,48.29,17300.0,20.3167,20.3335,20.3083,20.3167,17300.0
2009-07-15 13:10:00,48.28,48.3,48.23,48.24,15000.0,20.3125,20.3209,20.2914,20.2956,15000.0
2009-07-15 13:15:00,48.24,48.27,48.23,48.23,21700.0,20.2956,20.3083,20.2914,20.2914,21700.0
2009-07-15 13:20:00,48.23,48.31,48.23,48.29,23800.0,20.2914,20.3251,20.2914,20.3167,23800.0
2009-07-15 13:25:00,48.3,48.3,48.25,48.29,18200.0,20.3209,20.3209,20.2998,20.3167,18200.0
2009-07-15 13:30:00,48.29,48.29,48.24,48.24,27800.0,20.3167,20.3167,20.2956,20.2956,27800.0
2009-07-15 13:35:00,48.24,48.28,48.21,48.28,23700.0,20.2956,20.3125,20.283,20.3125,23700.0
2009-07-15 13:40:00,48.29,48.32,48.25,48.3,36800.0,20.3167,20.3293,20.2998,20.3209,36800.0
2009-07-15 13:45:00,48.3,48.33,48.28,48.29,23400.0,20.3209,20.3335,20.3125,20.3167,23400.0
2009-07-15 13:50:00,48.29,48.32,48.27,48.29,19400.0,20.3167,20.3293,20.3083,20.3167,19400.0
2009-07-15 13:55:00,48.29,48.32,48.27,48.3,13600.0,20.3167,20.3293,20.3083,20.3209,13600.0
2009-07-15 14:00:00,48.32,48.32,48.24,48.3,24300.0,20.3293,20.3293,20.2956,20.3209,24300.0
2009-07-15 14:05:00,48.3,48.37,48.3,48.31,57200.0,20.3209,20.3503,20.3209,20.3251,57200.0
2009-07-15 14:10:00,48.31,48.33,48.27,48.31,31700.0,20.3251,20.3335,20.3083,20.3251,31700.0
2009-07-15 14:15:00,48.3,48.34,48.28,48.29,40300.0,20.3209,20.3377,20.3125,20.3167,40300.0
2009-07-15 14:20:00,48.3,48.37,48.28,48.34,59100.0,20.3209,20.3503,20.3125,20.3377,59100.0
2009-07-15 14:25:00,48.35,48.35,48.28,48.34,76500.0,20.3419,20.3419,20.3125,20.3377,76500.0
2009-07-15 14:30:00,48.34,48.4,48.34,48.38,42100.0,20.3377,20.3629,20.3377,20.3545,42100.0
2009-07-15 14:35:00,48.37,48.39,48.35,48.36,30000.0,20.3503,20.3587,20.3419,20.3461,30000.0
2009-07-15 14:40:00,48.36,48.4,48.33,48.34,48300.0,20.3461,20.3629,20.3335,20.3377,48300.0
2009-07-15 14:45:00,48.34,48.45,48.34,48.45,83600.0,20.3377,20.384,20.3377,20.384,83600.0
2009-07-15 14:50:00,48.45,48.45,48.35,48.37,62400.0,20.384,20.384,20.3419,20.3503,62400.0
2009-07-15 14:55:00,48.37,48.45,48.37,48.45,42600.0,20.3503,20.384,20.3503,20.384,42600.0
2009-07-15 15:00:00,48.45,48.45,48.39,48.41,37600.0,20.384,20.384,20.3587,20.3672,37600.0
2009-07-15 15:05:00,48.4,48.48,48.38,48.47,52300.0,20.3629,20.3966,20.3545,20.3924,52300.0
2009-07-15 15:10:00,48.46,48.51,48.38,48.38,113400.0,20.3882,20.4092,20.3545,20.3545,113400.0
2009-07-15 15:15:00,48.38,48.42,48.32,48.41,96700.0,20.3545,20.3714,20.3293,20.3672,96700.0
2009-07-15 15:20:00,48.42,48.42,48.36,48.36,58800.0,20.3714,20.3714,20.3461,20.3461,58800.0
2009-07-15 15:25:00,48.36,48.36,48.28,48.31,75400.0,20.3461,20.3461,20.3125,20.3251,75400.0
2009-07-15 15:30:00,48.31,48.33,48.27,48.32,97400.0,20.3251,20.3335,20.3083,20.3293,97400.0
2009-07-15 15:35:00,48.31,48.34,48.29,48.33,61700.0,20.3251,20.3377,20.3167,20.3335,61700.0
2009-07-15 15:40:00,48.34,48.38,48.29,48.31,109000.0,20.3377,20.3545,20.3167,20.3251,109000.0
2009-07-15 15:45:00,48.31,48.31,48.25,48.25,140200.0,20.3251,20.3251,20.2998,20.2998,140200.0
2009-07-15 15:50:00,48.25,48.37,48.25,48.37,183400.0,20.2998,20.3503,20.2998,20.3503,183400.0
2009-07-15 15:55:00,48.36,48.37,48.29,48.35,137800.0,20.3461,20.3503,20.3167,20.3419,137800.0
2009-07-16 09:30:00,48.58,48.62,48.42,48.48,140000.0,20.4387,20.4555,20.3714,20.3966,140000.0
2009-07-16 09:35:00,48.49,48.64,48.47,48.62,121700.0,20.4008,20.4639,20.3924,20.4555,121700.0
2009-07-16 09:40:00,48.63,48.69,48.63,48.67,79400.0,20.4597,20.485,20.4597,20.4765,79400.0
2009-07-16 09:45:00,48.69,48.77,48.65,48.77,76700.0,20.485,20.5186,20.4681,20.5186,76700.0
2009-07-16 09:50:00,48.77,48.93,48.77,48.9,126700.0,20.5186,20.5859,20.5186,20.5733,126700.0
2009-07-16 09:55:00,48.89,48.92,48.84,48.87,113500.0,20.5691,20.5817,20.5481,20.5607,113500.0
2009-07-16 10:00:00,48.88,48.88,48.59,48.62,208900.0,20.5649,20.5649,20.4429,20.4555,208900.0
2009-07-16 10:05:00,48.63,48.66,48.43,48.53,216000.0,20.4597,20.4723,20.3756,20.4176,216000.0
2009-07-16 10:10:00,48.55,48.56,48.37,48.49,97000.0,20.4261,20.4303,20.3503,20.4008,97000.0
2009-07-16 10:15:00,48.47,48.52,48.39,48.4,41100.0,20.3924,20.4134,20.3587,20.3629,41100.0
2009-07-16 10:20:00,48.4,48.49,48.37,48.45,67400.0,20.3629,20.4008,20.3503,20.384,67400.0
2009-07-16 10:25:00,48.46,48.58,48.45,48.54,31400.0,20.3882,20.4387,20.384,20.4218,31400.0
2009-07-16 10:30:00,48.53,48.67,48.52,48.6,47500.0,20.4176,20.4765,20.4134,20.4471,47500.0
2009-07-16 10:35:00,48.61,48.76,48.61,48.68,67600.0,20.4513,20.5144,20.4513,20.4807,67600.0
2009-07-16 10:40:00,48.66,48.68,48.62,48.66,90500.0,20.4723,20.4807,20.4555,20.4723,90500.0
2009-07-16 10:45:00,48.66,48.74,48.6,48.64,69700.0,20.4723,20.506,20.4471,20.4639,69700.0
2009-07-16 10:50:00,48.63,48.63,48.51,48.58,41600.0,20.4597,20.4597,20.4092,20.4387,41600.0
2009-07-16 10:55:00,48.58,48.58,48.45,48.48,64400.0,20.4387,20.4387,20.384,20.3966,64400.0
2009-07-16 11:00:00,48.48,48.58,48.47,48.53,58800.0,20.3966,20.4387,20.3924,20.4176,58800.0
2009-07-16 11:05:00,48.53,48.59,48.47,48.47,42700.0,20.4176,20.4429,20.3924,20.3924,42700.0
2009-07-16 11:10:00,48.47,48.55,48.46,48.53,67200.0,20.3924,20.4261,20.3882,20.4176,67200.0
2009-07-16 11:15:00,48.53,48.53,48.43,48.47,45900.0,20.4176,20.4176,20.3756,20.3924,45900.0
2009-07-16 11:20:00,48.49,48.56,48.46,48.55,41600.0,20.4008,20.4303,20.3882,20.4261,41600.0
2009-07-16 11:25:00,48.56,48.58,48.49,48.52,58300.0,20.4303,20.4387,20.4008,20.4134,58300.0
2009-07-16 11:30:00,48.51,48.54,48.46,48.47,56500.0,20.4092,20.4218,20.3882,20.3924,56500.0
2009-07-16 11:35:00,48.48,48.6,48.45,48.6,33900.0,20.3966,20.4471,20.384,20.4471,33900.0
2009-07-16 11:40:00,48.6,48.69,48.57,48.59,46300.0,20.4471,20.485,20.4345,20.4429,46300.0
2009-07-16 11:45:00,48.6,48.63,48.55,48.58,49400.0,20.4471,20.4597,20.4261,20.4387,49400.0
2009-07-16 11:50:00,48.59,48.64,48.57,48.61,16800.0,20.4429,20.4639,20.4345,20.4513,16800.0
2009-07-16 11:55:00,48.61,48.79,48.61,48.76,54300.0,20.4513,20.527,20.4513,20.5144,54300.0
2009-07-16 12:00:00,48.76,48.76,48.66,48.69,34200.0,20.5144,20.5144,20.4723,20.485,34200.0
2009-07-16 12:05:00,48.7,48.71,48.62,48.62,26200.0,20.4892,20.4934,20.4555,20.4555,26200.0
2009-07-16 12:10:00,48.63,48.65,48.6,48.64,13400.0,20.4597,20.4681,20.4471,20.4639,13400.0
2009-07-16 12:15:00,48.64,48.65,48.56,48.6,16700.0,20.4639,20.4681,20.4303,20.4471,16700.0
2009-07-16 12:20:00,48.6,48.65,48.6,48.63,35100.0,20.4471,20.4681,20.4471,20.4597,35100.0
2009-07-16 12:25:00,48.65,48.66,48.62,48.65,15300.0,20.4681,20.4723,20.4555,20.4681,15300.0
2009-07-16 12:30:00,48.64,48.68,48.59,48.67,55900.0,20.4639,20.4807,20.4429,20.4765,55900.0
2009-07-16 12:35:00,48.68,48.69,48.6,48.62,24400.0,20.4807,20.485,20.4471,20.4555,24400.0
2009-07-16 12:40:00,48.61,48.68,48.6,48.62,55500.0,20.4513,20.4807,20.4471,20.4555,55500.0
2009-07-16 12:45:00,48.63,48.65,48.59,48.65,47100.0,20.4597,20.4681,20.4429,20.4681,47100.0
2009-07-16 12:50:00,48.64,48.69,48.62,48.62,14200.0,20.4639,20.485,20.4555,20.4555,14200.0
2009-07-16 12:55:00,48.61,48.61,48.56,48.57,26500.0,20.4513,20.4513,20.4303,20.4345,26500.0
2009-07-16 13:00:00,48.57,48.64,48.56,48.56,43300.0,20.4345,20.4639,20.4303,20.4303,43300.0
2009-07-16 13:05:00,48.56,48.58,48.53,48.54,41600.0,20.4303,20.4387,20.4176,20.4218,41600.0
2009-07-16 13:10:00,48.53,48.56,48.51,48.55,27000.0,20.4176,20.4303,20.4092,20.4261,27000.0
2009-07-16 13:15:00,48.55,48.59,48.54,48.57,24400.0,20.4261,20.4429,20.4218,20.4345,24400.0
2009-07-16 13:20:00,48.57,48.59,48.53,48.53,22900.0,20.4345,20.4429,20.4176,20.4176,22900.0
2009-07-16 13:25:00,48.53,48.56,48.52,48.54,21300.0,20.4176,20.4303,20.4134,20.4218,21300.0
2009-07-16 13:30:00,48.52,48.56,48.52,48.54,14700.0,20.4134,20.4303,20.4134,20.4218,14700.0
2009-07-16 13:35:00,48.53,48.55,48.53,48.54,18100.0,20.4176,20.4261,20.4176,20.4218,18100.0
2009-07-16 13:40:00,48.54,48.64,48.54,48.62,18700.0,20.4218,20.4639,20.4218,20.4555,18700.0
2009-07-16 13:45:00,48.62,48.66,48.61,48.63,16900.0,20.4555,20.4723,20.4513,20.4597,16900.0
2009-07-16 13:50:00,48.64,48.74,48.63,48.72,39800.0,20.4639,20.506,20.4597,20.4976,39800.0
2009-07-16 13:55:00,48.73,48.75,48.7,48.74,26700.0,20.5018,20.5102,20.4892,20.506,26700.0
2009-07-16 14:00:00,48.73,48.76,48.71,48.72,50800.0,20.5018,20.5144,20.4934,20.4976,50800.0
2009-07-16 14:05:00,48.72,48.79,48.71,48.77,40100.0,20.4976,20.527,20.4934,20.5186,40100.0
2009-07-16 14:10:00,48.77,48.81,48.73,48.79,32100.0,20.5186,20.5354,20.5018,20.527,32100.0
2009-07-16 14:15:00,48.8,48.83,48.75,48.78,34500.0,20.5312,20.5439,20.5102,20.5228,34500.0
2009-07-16 14:20:00,48.79,48.84,48.78,48.82,46000.0,20.527,20.5481,20.5228,20.5397,46000.0
2009-07-16 14:25:00,48.82,48.9,48.82,48.88,103600.0,20.5397,20.5733,20.5397,20.5649,103600.0
2009-07-16 14:30:00,48.87,48.91,48.87,48.9,31500.0,20.5607,20.5775,20.5607,20.5733,31500.0
2009-07-16 14:35:00,48.89,48.93,48.86,48.93,61600.0,20.5691,20.5859,20.5565,20.5859,61600.0
2009-07-16 14:40:00,48.94,48.95,48.88,48.91,32000.0,20.5901,20.5943,20.5649,20.5775,32000.0
2009-07-16 14:45:00,48.9,48.98,48.9,48.98,72900.0,20.5733,20.607,20.5733,20.607,72900.0
2009-07-16 14:50:00,48.97,49.0,48.97,49.0,64500.0,20.6028,20.6154,20.6028,20.6154,64500.0
2009-07-16 14:55:00,49.0,49.0,48.92,48.94,74200.0,20.6154,20.6154,20.5817,20.5901,74200.0
2009-07-16 15:00:00,48.94,48.96,48.91,48.94,53900.0,20.5901,20.5986,20.5775,20.5901,53900.0
2009-07-16 15:05:00,48.95,48.95,48.87,48.9,38500.0,20.5943,20.5943,20.5607,20.5733,38500.0
2009-07-16 15:10:00,48.89,48.95,48.89,48.94,43200.0,20.5691,20.5943,20.5691,20.5901,43200.0
2009-07-16 15:15:00,48.95,48.96,48.91,48.94,47500.0,20.5943,20.5986,20.5775,20.5901,47500.0
2009-07-16 15:20:00,48.93,48.94,48.89,48.91,72300.0,20.5859,20.5901,20.5691,20.5775,72300.0
2009-07-16 15:25:00,48.91,48.96,48.9,48.94,65200.0,20.5775,20.5986,20.5733,20.5901,65200.0
2009-07-16 15:30:00,48.95,48.97,48.93,48.96,94900.0,20.5943,20.6028,20.5859,20.5986,94900.0
2009-07-16 15:35:00,48.97,48.99,48.96,48.97,70500.0,20.6028,20.6112,20.5986,20.6028,70500.0
2009-07-16 15:40:00,48.97,49.15,48.97,49.1,192100.0,20.6028,20.6785,20.6028,20.6575,192100.0
2009-07-16 15:45:00,49.1,49.18,49.08,49.09,131100.0,20.6575,20.6911,20.649,20.6532,131100.0
2009-07-16 15:50:00,49.09,49.1,48.95,48.95,149000.0,20.6532,20.6575,20.5943,20.5943,149000.0
2009-07-16 15:55:00,48.96,48.98,48.88,48.96,167300.0,20.5986,20.607,20.5649,20.5986,167300.0
2009-07-17 09:30:00,48.67,48.75,48.63,48.69,118500.0,20.4765,20.5102,20.4597,20.485,118500.0
2009-07-17 09:35:00,48.7,48.73,48.56,48.56,95800.0,20.4892,20.5018,20.4303,20.4303,95800.0
2009-07-17 09:40:00,48.56,48.69,48.56,48.65,50300.0,20.4303,20.485,20.4303,20.4681,50300.0
2009-07-17 09:45:00,48.67,48.75,48.64,48.69,52100.0,20.4765,20.5102,20.4639,20.485,52100.0
2009-07-17 09:50:00,48.7,48.73,48.61,48.72,57400.0,20.4892,20.5018,20.4513,20.4976,57400.0
2009-07-17 09:55:00,48.71,48.83,48.7,48.8,47000.0,20.4934,20.5439,20.4892,20.5312,47000.0
2009-07-17 10:00:00,48.81,48.87,48.77,48.83,60100.0,20.5354,20.5607,20.5186,20.5439,60100.0
2009-07-17 10:05:00,48.83,48.94,48.82,48.9,73400.0,20.5439,20.5901,20.5397,20.5733,73400.0
2009-07-17 10:10:00,48.9,48.95,48.84,48.85,54900.0,20.5733,20.5943,20.5481,20.5523,54900.0
2009-07-17 10:15:00,48.85,48.9,48.81,48.81,42900.0,20.5523,20.5733,20.5354,20.5354,42900.0
2009-07-17 10:20:00,48.83,48.98,48.81,48.97,71900.0,20.5439,20.607,20.5354,20.6028,71900.0
2009-07-17 10:25:00,48.97,48.98,48.92,48.95,60400.0,20.6028,20.607,20.5817,20.5943,60400.0
2009-07-17 10:30:00,48.96,48.98,48.92,48.95,50200.0,20.5986,20.607,20.5817,20.5943,50200.0
2009-07-17 10:35:00,48.97,48.97,48.9,48.94,63600.0,20.6028,20.6028,20.5733,20.5901,63600.0
2009-07-17 10:40:00,48.95,48.98,48.89,48.9,91500.0,20.5943,20.607,20.5691,20.5733,91500.0
2009-07-17 10:45:00,48.9,48.93,48.78,48.78,34300.0,20.5733,20.5859,20.5228,20.5228,34300.0
2009-07-17 10:50:00,48.78,48.82,48.65,48.71,53900.0,20.5228,20.5397,20.4681,20.4934,53900.0
2009-07-17 10:55:00,48.7,48.78,48.67,48.68,38000.0,20.4892,20.5228,20.4765,20.4807,38000.0
2009-07-17 11:00:00,48.67,48.73,48.65,48.65,28800.0,20.4765,20.5018,20.4681,20.4681,28800.0
2009-07-17 11:05:00,48.65,48.7,48.64,48.65,32700.0,20.4681,20.4892,20.4639,20.4681,32700.0
2009-07-17 11:10:00,48.65,48.7,48.64,48.68,52100.0,20.4681,20.4892,20.4639,20.4807,52100.0
2009-07-17 11:15:00,48.68,48.74,48.67,48.68,49800.0,20.4807,20.506,20.4765,20.4807,49800.0
2009-07-17 11:20:00,48.67,48.72,48.66,48.71,46500.0,20.4765,20.4976,20.4723,20.4934,46500.0
2009-07-17 11:25:00,48.72,48.72,48.67,48.69,54500.0,20.4976,20.4976,20.4765,20.485,54500.0
2009-07-17 11:30:00,48.71,48.73,48.58,48.59,92500.0,20.4934,20.5018,20.4387,20.4429,92500.0
2009-07-17 11:35:00,48.6,48.72,48.58,48.68,41800.0,20.4471,20.4976,20.4387,20.4807,41800.0
2009-07-17 11:40:00,48.67,48.69,48.66,48.67,18100.0,20.4765,20.485,20.4723,20.4765,18100.0
2009-07-17 11:45:00,48.68,48.68,48.6,48.65,39200.0,20.4807,20.4807,20.4471,20.4681,39200.0
2009-07-17 11:50:00,48.66,48.72,48.63,48.65,34300.0,20.4723,20.4976,20.4597,20.4681,34300.0
2009-07-17 11:55:00,48.63,48.71,48.63,48.69,18700.0,20.4597,20.4934,20.4597,20.485,18700.0
2009-07-17 12:00:00,48.69,48.76,48.68,48.76,44700.0,20.485,20.5144,20.4807,20.5144,44700.0
2009-07-17 12:05:00,48.75,48.81,48.73,48.81,56600.0,20.5102,20.5354,20.5018,20.5354,56600.0
2009-07-17 12:10:00,48.81,48.81,48.75,48.78,16800.0,20.5354,20.5354,20.5102,20.5228,16800.0
2009-07-17 12:15:00,48.78,48.81,48.76,48.76,17300.0,20.5228,20.5354,20.5144,20.5144,17300.0
2009-07-17 12:20:00,48.78,48.87,48.77,48.81,28800.0,20.5228,20.5607,20.5186,20.5354,28800.0
2009-07-17 12:25:00,48.81,48.82,48.74,48.75,18700.0,20.5354,20.5397,20.506,20.5102,18700.0
2009-07-17 12:30:00,48.75,48.76,48.67,48.72,47400.0,20.5102,20.5144,20.4765,20.4976,47400.0
2009-07-17 12:35:00,48.73,48.79,48.72,48.77,14000.0,20.5018,20.527,20.4976,20.5186,14000.0
2009-07-17 12:40:00,48.77,48.82,48.76,48.79,14700.0,20.5186,20.5397,20.5144,20.527,14700.0
2009-07-17 12:45:00,48.79,48.8,48.74,48.77,39300.0,20.527,20.5312,20.506,20.5186,39300.0
2009-07-17 12:50:00,48.79,48.81,48.73,48.76,34300.0,20.527,20.5354,20.5018,20.5144,34300.0
2009-07-17 12:55:00,48.75,48.8,48.73,48.78,14300.0,20.5102,20.5312,20.5018,20.5228,14300.0
2009-07-17 13:00:00,48.79,48.81,48.78,48.81,14200.0,20.527,20.5354,20.5228,20.5354,14200.0
2009-07-17 13:05:00,48.82,48.82,48.77,48.77,8000.0,20.5397,20.5397,20.5186,20.5186,8000.0
2009-07-17 13:10:00,48.77,48.79,48.73,48.74,9400.0,20.5186,20.527,20.5018,20.506,9400.0
2009-07-17 13:15:00,48.75,48.81,48.73,48.8,19700.0,20.5102,20.5354,20.5018,20.5312,19700.0
2009-07-17 13:20:00,48.81,48.88,48.81,48.85,22200.0,20.5354,20.5649,20.5354,20.5523,22200.0
2009-07-17 13:25:00,48.85,48.88,48.84,48.86,15100.0,20.5523,20.5649,20.5481,20.5565,15100.0
2009-07-17 13:30:00,48.87,48.88,48.81,48.88,25100.0,20.5607,20.5649,20.5354,20.5649,25100.0
2009-07-17 13:35:00,48.88,48.95,48.87,48.93,28200.0,20.5649,20.5943,20.5607,20.5859,28200.0
2009-07-17 13:40:00,48.92,48.98,48.88,48.96,17600.0,20.5817,20.607,20.5649,20.5986,17600.0
2009-07-17 13:45:00,48.96,48.96,48.92,48.95,13400.0,20.5986,20.5986,20.5817,20.5943,13400.0
2009-07-17 13:50:00,48.95,48.96,48.9,48.92,21900.0,20.5943,20.5986,20.5733,20.5817,21900.0
2009-07-17 13:55:00,48.91,48.92,48.82,48.82,18800.0,20.5775,20.5817,20.5397,20.5397,18800.0
2009-07-17 14:00:00,48.82,48.86,48.81,48.85,15100.0,20.5397,20.5565,20.5354,20.5523,15100.0
2009-07-17 14:05:00,48.85,48.9,48.84,48.86,21100.0,20.5523,20.5733,20.5481,20.5565,21100.0
2009-07-17 14:10:00,48.85,48.86,48.81,48.82,25700.0,20.5523,20.5565,20.5354,20.5397,25700.0
2009-07-17 14:15:00,48.82,48.83,48.76,48.76,28300.0,20.5397,20.5439,20.5144,20.5144,28300.0
2009-07-17 14:20:00,48.75,48.84,48.74,48.83,29800.0,20.5102,20.5481,20.506,20.5439,29800.0
2009-07-17 14:25:00,48.83,48.85,48.8,48.8,21900.0,20.5439,20.5523,20.5312,20.5312,21900.0
2009-07-17 14:30:00,48.81,48.85,48.79,48.83,35900.0,20.5354,20.5523,20.527,20.5439,35900.0
2009-07-17 14:35:00,48.84,48.85,48.79,48.8,31400.0,20.5481,20.5523,20.527,20.5312,31400.0
2009-07-17 14:40:00,48.79,48.88,48.78,48.88,39600.0,20.527,20.5649,20.5228,20.5649,39600.0
2009-07-17 14:45:00,48.88,48.88,48.81,48.83,33700.0,20.5649,20.5649,20.5354,20.5439,33700.0
2009-07-17 14:50:00,48.84,48.91,48.79,48.79,60900.0,20.5481,20.5775,20.527,20.527,60900.0
2009-07-17 14:55:00,48.79,48.84,48.76,48.82,45800.0,20.527,20.5481,20.5144,20.5397,45800.0
2009-07-17 15:00:00,48.82,48.86,48.77,48.77,28900.0,20.5397,20.5565,20.5186,20.5186,28900.0
2009-07-17 15:05:00,48.77,48.81,48.76,48.77,32100.0,20.5186,20.5354,20.5144,20.5186,32100.0
2009-07-17 15:10:00,48.77,48.78,48.71,48.71,44300.0,20.5186,20.5228,20.4934,20.4934,44300.0
2009-07-17 15:15:00,48.71,48.75,48.7,48.7,71000.0,20.4934,20.5102,20.4892,20.4892,71000.0
2009-07-17 15:20:00,48.7,48.74,48.68,48.68,59500.0,20.4892,20.506,20.4807,20.4807,59500.0
2009-07-17 15:25:00,48.68,48.72,48.68,48.7,22800.0,20.4807,20.4976,20.4807,20.4892,22800.0
2009-07-17 15:30:00,48.69,48.7,48.62,48.67,68400.0,20.485,20.4892,20.4555,20.4765,68400.0
2009-07-17 15:35:00,48.67,48.71,48.63,48.65,45200.0,20.4765,20.4934,20.4597,20.4681,45200.0
2009-07-17 15:40:00,48.66,48.74,48.64,48.68,120800.0,20.4723,20.506,20.4639,20.4807,120800.0
2009-07-17 15:45:00,48.68,48.71,48.63,48.68,112300.0,20.4807,20.4934,20.4597,20.4807,112300.0
2009-07-17 15:50:00,48.67,48.75,48.67,48.72,191100.0,20.4765,20.5102,20.4765,20.4976,191100.0
2009-07-17 15:55:00,48.72,48.74,48.69,48.74,198500.0,20.4976,20.506,20.485,20.506,198500.0
2009-07-20 09:30:00,50.01,50.01,49.91,49.97,174800.0,21.0403,21.0403,20.9982,21.0235,174800.0
2009-07-20 09:35:00,49.98,50.07,49.98,50.05,163900.0,21.0277,21.0656,21.0277,21.0571,163900.0
2009-07-20 09:40:00,50.06,50.07,49.79,49.79,121900.0,21.0613,21.0656,20.9478,20.9478,121900.0
2009-07-20 09:45:00,49.8,49.94,49.8,49.87,150000.0,20.952,21.0109,20.952,20.9814,150000.0
2009-07-20 09:50:00,49.85,49.97,49.85,49.89,122900.0,20.973,21.0235,20.973,20.9898,122900.0
2009-07-20 09:55:00,49.89,49.9,49.79,49.85,96500.0,20.9898,20.994,20.9478,20.973,96500.0
2009-07-20 10:00:00,49.86,50.0,49.85,49.91,117100.0,20.9772,21.0361,20.973,20.9982,117100.0
2009-07-20 10:05:00,49.9,49.91,49.78,49.81,101300.0,20.994,20.9982,20.9435,20.9562,101300.0
2009-07-20 10:10:00,49.79,49.81,49.72,49.77,131500.0,20.9478,20.9562,20.9183,20.9393,131500.0
2009-07-20 10:15:00,49.77,49.88,49.76,49.86,59600.0,20.9393,20.9856,20.9351,20.9772,59600.0
2009-07-20 10:20:00,49.88,49.89,49.76,49.85,99200.0,20.9856,20.9898,20.9351,20.973,99200.0
2009-07-20 10:25:00,49.85,49.85,49.71,49.78,67700.0,20.973,20.973,20.9141,20.9435,67700.0
2009-07-20 10:30:00,49.77,49.79,49.52,49.53,47500.0,20.9393,20.9478,20.8342,20.8384,47500.0
2009-07-20 10:35:00,49.54,49.65,49.54,49.65,64500.0,20.8426,20.8888,20.8426,20.8888,64500.0
2009-07-20 10:40:00,49.64,49.7,49.61,49.7,35400.0,20.8846,20.9099,20.872,20.9099,35400.0
2009-07-20 10:45:00,49.7,49.72,49.5,49.57,85700.0,20.9099,20.9183,20.8257,20.8552,85700.0
2009-07-20 10:50:00,49.58,49.6,49.53,49.57,165200.0,20.8594,20.8678,20.8384,20.8552,165200.0
2009-07-20 10:55:00,49.56,49.77,49.56,49.71,65400.0,20.851,20.9393,20.851,20.9141,65400.0
2009-07-20 11:00:00,49.71,49.71,49.59,49.67,84200.0,20.9141,20.9141,20.8636,20.8973,84200.0
2009-07-20 11:05:00,49.66,49.67,49.6,49.63,37800.0,20.8931,20.8973,20.8678,20.8804,37800.0
2009-07-20 11:10:00,49.64,49.72,49.62,49.71,41100.0,20.8846,20.9183,20.8762,20.9141,41100.0
2009-07-20 11:15:00,49.7,49.83,49.7,49.81,51700.0,20.9099,20.9646,20.9099,20.9562,51700.0
2009-07-20 11:20:00,49.82,49.86,49.75,49.82,83200.0,20.9604,20.9772,20.9309,20.9604,83200.0
2009-07-20 11:25:00,49.83,49.87,49.73,49.86,62200.0,20.9646,20.9814,20.9225,20.9772,62200.0
2009-07-20 11:30:00,49.87,49.9,49.82,49.9,59200.0,20.9814,20.994,20.9604,20.994,59200.0
2009-07-20 11:35:00,49.9,49.9,49.83,49.87,60800.0,20.994,20.994,20.9646,20.9814,60800.0
2009-07-20 11:40:00,49.88,49.9,49.8,49.87,46600.0,20.9856,20.994,20.952,20.9814,46600.0
2009-07-20 11:45:00,49.87,49.87,49.74,49.75,44600.0,20.9814,20.9814,20.9267,20.9309,44600.0
2009-07-20 11:50:00,49.76,49.81,49.72,49.77,56600.0,20.9351,20.9562,20.9183,20.9393,56600.0
2009-07-20 11:55:00,49.78,49.8,49.73,49.77,29900.0,20.9435,20.952,20.9225,20.9393,29900.0
2009-07-20 12:00:00,49.76,49.84,49.74,49.81,25400.0,20.9351,20.9688,20.9267,20.9562,25400.0
2009-07-20 12:05:00,49.82,49.9,49.82,49.87,29900.0,20.9604,20.994,20.9604,20.9814,29900.0
2009-07-20 12:10:00,49.87,49.92,49.87,49.92,24300.0,20.9814,21.0024,20.9814,21.0024,24300.0
2009-07-20 12:15:00,49.92,49.99,49.92,49.98,47700.0,21.0024,21.0319,21.0024,21.0277,47700.0
2009-07-20 12:20:00,49.98,49.99,49.94,49.95,32100.0,21.0277,21.0319,21.0109,21.0151,32100.0
2009-07-20 12:25:00,49.94,49.95,49.89,49.93,23700.0,21.0109,21.0151,20.9898,21.0067,23700.0
2009-07-20 12:30:00,49.93,49.97,49.92,49.93,39000.0,21.0067,21.0235,21.0024,21.0067,39000.0
2009-07-20 12:35:00,49.93,50.0,49.93,50.0,34200.0,21.0067,21.0361,21.0067,21.0361,34200.0
2009-07-20 12:40:00,49.99,50.02,49.98,50.02,47700.0,21.0319,21.0445,21.0277,21.0445,47700.0
2009-07-20 12:45:00,50.02,50.03,49.97,50.0,76500.0,21.0445,21.0487,21.0235,21.0361,76500.0
2009-07-20 12:50:00,49.99,50.02,49.98,50.02,44400.0,21.0319,21.0445,21.0277,21.0445,44400.0
2009-07-20 12:55:00,50.01,50.04,49.98,49.99,18600.0,21.0403,21.0529,21.0277,21.0319,18600.0
2009-07-20 13:00:00,50.0,50.02,49.99,50.0,40200.0,21.0361,21.0445,21.0319,21.0361,40200.0
2009-07-20 13:05:00,50.0,50.0,49.96,49.97,23800.0,21.0361,21.0361,21.0193,21.0235,23800.0
2009-07-20 13:10:00,49.96,49.96,49.89,49.89,32000.0,21.0193,21.0193,20.9898,20.9898,32000.0
2009-07-20 13:15:00,49.9,49.95,49.88,49.93,35900.0,20.994,21.0151,20.9856,21.0067,35900.0
2009-07-20 13:20:00,49.93,49.98,49.93,49.97,39100.0,21.0067,21.0277,21.0067,21.0235,39100.0
2009-07-20 13:25:00,49.96,49.97,49.87,49.88,38300.0,21.0193,21.0235,20.9814,20.9856,38300.0
2009-07-20 13:30:00,49.87,49.88,49.8,49.84,47700.0,20.9814,20.9856,20.952,20.9688,47700.0
2009-07-20 13:35:00,49.83,49.95,49.8,49.82,52000.0,20.9646,21.0151,20.952,20.9604,52000.0
2009-07-20 13:40:00,49.81,49.9,49.81,49.86,22200.0,20.9562,20.994,20.9562,20.9772,22200.0
2009-07-20 13:45:00,49.87,50.01,49.84,49.96,56700.0,20.9814,21.0403,20.9688,21.0193,56700.0
2009-07-20 13:50:00,49.95,50.03,49.91,49.99,37700.0,21.0151,21.0487,20.9982,21.0319,37700.0
2009-07-20 13:55:00,49.98,50.04,49.98,50.03,22400.0,21.0277,21.0529,21.0277,21.0487,22400.0
2009-07-20 14:00:00,50.02,50.04,49.92,49.96,60200.0,21.0445,21.0529,21.0024,21.0193,60200.0
2009-07-20 14:05:00,49.96,50.04,49.96,49.98,52400.0,21.0193,21.0529,21.0193,21.0277,52400.0
2009-07-20 14:10:00,49.98,50.05,49.97,50.04,28300.0,21.0277,21.0571,21.0235,21.0529,28300.0
2009-07-20 14:15:00,50.03,50.1,50.03,50.05,49700.0,21.0487,21.0782,21.0487,21.0571,49700.0
2009-07-20 14:20:00,50.05,50.06,49.93,49.94,43600.0,21.0571,21.0613,21.0067,21.0109,43600.0
2009-07-20 14:25:00,49.93,49.94,49.88,49.9,37500.0,21.0067,21.0109,20.9856,20.994,37500.0
2009-07-20 14:30:00,49.9,50.0,49.9,49.95,59200.0,20.994,21.0361,20.994,21.0151,59200.0
2009-07-20 14:35:00,49.95,50.01,49.95,49.95,32100.0,21.0151,21.0403,21.0151,21.0151,32100.0
2009-07-20 14:40:00,49.94,50.01,49.92,49.99,37800.0,21.0109,21.0403,21.0024,21.0319,37800.0
2009-07-20 14:45:00,50.0,50.04,49.98,50.01,48600.0,21.0361,21.0529,21.0277,21.0403,48600.0
2009-07-20 14:50:00,50.02,50.06,49.98,50.02,37900.0,21.0445,21.0613,21.0277,21.0445,37900.0
2009-07-20 14:55:00,50.03,50.05,49.94,49.95,44900.0,21.0487,21.0571,21.0109,21.0151,44900.0
2009-07-20 15:00:00,49.97,50.1,49.96,50.07,77800.0,21.0235,21.0782,21.0193,21.0656,77800.0
2009-07-20 15:05:00,50.08,50.17,50.07,50.13,88500.0,21.0698,21.1076,21.0656,21.0908,88500.0
2009-07-20 15:10:00,50.14,50.17,50.1,50.15,71900.0,21.095,21.1076,21.0782,21.0992,71900.0
2009-07-20 15:15:00,50.15,50.15,50.09,50.1,49500.0,21.0992,21.0992,21.074,21.0782,49500.0
2009-07-20 15:20:00,50.11,50.15,50.07,50.15,44900.0,21.0824,21.0992,21.0656,21.0992,44900.0
2009-07-20 15:25:00,50.14,50.17,50.11,50.12,43900.0,21.095,21.1076,21.0824,21.0866,43900.0
2009-07-20 15:30:00,50.12,50.13,50.03,50.11,44700.0,21.0866,21.0908,21.0487,21.0824,44700.0
2009-07-20 15:35:00,50.11,50.12,50.04,50.08,73100.0,21.0824,21.0866,21.0529,21.0698,73100.0
2009-07-20 15:40:00,50.08,50.14,50.07,50.1,95300.0,21.0698,21.095,21.0656,21.0782,95300.0
2009-07-20 15:45:00,50.09,50.13,50.07,50.08,65300.0,21.074,21.0908,21.0656,21.0698,65300.0
2009-07-20 15:50:00,50.08,50.17,50.07,50.16,172500.0,21.0698,21.1076,21.0656,21.1034,172500.0
2009-07-20 15:55:00,50.15,50.15,50.09,50.15,136900.0,21.0992,21.0992,21.074,21.0992,136900.0
2009-07-21 09:30:00,50.16,50.19,50.02,50.06,226800.0,21.1034,21.116,21.0445,21.0613,226800.0
2009-07-21 09:35:00,50.06,50.13,50.04,50.1,123500.0,21.0613,21.0908,21.0529,21.0782,123500.0
2009-07-21 09:40:00,50.12,50.12,49.94,49.94,128700.0,21.0866,21.0866,21.0109,21.0109,128700.0
2009-07-21 09:45:00,49.94,49.97,49.87,49.96,156200.0,21.0109,21.0235,20.9814,21.0193,156200.0
2009-07-21 09:50:00,49.95,50.0,49.87,49.93,100800.0,21.0151,21.0361,20.9814,21.0067,100800.0
2009-07-21 09:55:00,49.93,50.05,49.9,50.01,67400.0,21.0067,21.0571,20.994,21.0403,67400.0
2009-07-21 10:00:00,50.01,50.04,49.81,49.85,162500.0,21.0403,21.0529,20.9562,20.973,162500.0
2009-07-21 10:05:00,49.85,49.87,49.74,49.78,96400.0,20.973,20.9814,20.9267,20.9435,96400.0
2009-07-21 10:10:00,49.78,49.91,49.7,49.89,95700.0,20.9435,20.9982,20.9099,20.9898,95700.0
2009-07-21 10:15:00,49.9,50.0,49.79,50.0,75700.0,20.994,21.0361,20.9478,21.0361,75700.0
2009-07-21 10:20:00,50.0,50.07,49.94,49.98,93100.0,21.0361,21.0656,21.0109,21.0277,93100.0
2009-07-21 10:25:00,49.98,50.04,49.93,50.01,61100.0,21.0277,21.0529,21.0067,21.0403,61100.0
2009-07-21 10:30:00,50.02,50.19,50.0,50.19,73100.0,21.0445,21.116,21.0361,21.116,73100.0
2009-07-21 10:35:00,50.18,50.22,50.13,50.18,102900.0,21.1118,21.1287,21.0908,21.1118,102900.0
2009-07-21 10:40:00,50.19,50.2,50.04,50.1,60900.0,21.116,21.1202,21.0529,21.0782,60900.0
2009-07-21 10:45:00,50.09,50.09,49.99,50.04,83500.0,21.074,21.074,21.0319,21.0529,83500.0
2009-07-21 10:50:00,50.02,50.12,49.98,50.1,58800.0,21.0445,21.0866,21.0277,21.0782,58800.0
2009-07-21 10:55:00,50.11,50.19,50.07,50.19,57900.0,21.0824,21.116,21.0656,21.116,57900.0
2009-07-21 11:00:00,50.19,50.21,50.14,50.14,58200.0,21.116,21.1245,21.095,21.095,58200.0
2009-07-21 11:05:00,50.13,50.13,50.01,50.1,66600.0,21.0908,21.0908,21.0403,21.0782,66600.0
2009-07-21 11:10:00,50.09,50.09,49.88,49.91,81200.0,21.074,21.074,20.9856,20.9982,81200.0
2009-07-21 11:15:00,49.92,50.06,49.91,50.03,67300.0,21.0024,21.0613,20.9982,21.0487,67300.0
2009-07-21 11:20:00,50.03,50.07,49.85,49.86,52400.0,21.0487,21.0656,20.973,20.9772,52400.0
2009-07-21 11:25:00,49.87,50.01,49.87,49.94,59400.0,20.9814,21.0403,20.9814,21.0109,59400.0
2009-07-21 11:30:00,49.94,49.96,49.83,49.88,40000.0,21.0109,21.0193,20.9646,20.9856,40000.0
2009-07-21 11:35:00,49.89,49.98,49.89,49.95,81800.0,20.9898,21.0277,20.9898,21.0151,81800.0
2009-07-21 11:40:00,49.95,49.95,49.8,49.8,42300.0,21.0151,21.0151,20.952,20.952,42300.0
2009-07-21 11:45:00,49.81,49.86,49.72,49.75,56700.0,20.9562,20.9772,20.9183,20.9309,56700.0
2009-07-21 11:50:00,49.75,49.78,49.69,49.71,41400.0,20.9309,20.9435,20.9057,20.9141,41400.0
2009-07-21 11:55:00,49.7,49.7,49.5,49.54,88800.0,20.9099,20.9099,20.8257,20.8426,88800.0
2009-07-21 12:00:00,49.53,49.65,49.52,49.62,35700.0,20.8384,20.8888,20.8342,20.8762,35700.0
2009-07-21 12:05:00,49.6,49.62,49.57,49.61,19900.0,20.8678,20.8762,20.8552,20.872,19900.0
2009-07-21 12:10:00,49.59,49.64,49.58,49.64,31300.0,20.8636,20.8846,20.8594,20.8846,31300.0
2009-07-21 12:15:00,49.63,49.68,49.59,49.62,34200.0,20.8804,20.9015,20.8636,20.8762,34200.0
2009-07-21 12:20:00,49.63,49.63,49.51,49.51,23700.0,20.8804,20.8804,20.8299,20.8299,23700.0
2009-07-21 12:25:00,49.52,49.66,49.52,49.63,35400.0,20.8342,20.8931,20.8342,20.8804,35400.0
2009-07-21 12:30:00,49.64,49.64,49.55,49.58,30600.0,20.8846,20.8846,20.8468,20.8594,30600.0
2009-07-21 12:35:00,49.56,49.69,49.51,49.66,79200.0,20.851,20.9057,20.8299,20.8931,79200.0
2009-07-21 12:40:00,49.64,49.64,49.6,49.6,42900.0,20.8846,20.8846,20.8678,20.8678,42900.0
2009-07-21 12:45:00,49.58,49.64,49.57,49.57,17000.0,20.8594,20.8846,20.8552,20.8552,17000.0
2009-07-21 12:50:00,49.58,49.6,49.52,49.53,26700.0,20.8594,20.8678,20.8342,20.8384,26700.0
2009-07-21 12:55:00,49.53,49.55,49.51,49.53,23200.0,20.8384,20.8468,20.8299,20.8384,23200.0
2009-07-21 13:00:00,49.52,49.53,49.43,49.44,56100.0,20.8342,20.8384,20.7963,20.8005,56100.0
2009-07-21 13:05:00,49.44,49.46,49.29,49.33,48000.0,20.8005,20.8089,20.7374,20.7542,48000.0
2009-07-21 13:10:00,49.32,49.36,49.32,49.36,42200.0,20.75,20.7668,20.75,20.7668,42200.0
2009-07-21 13:15:00,49.36,49.47,49.35,49.47,50600.0,20.7668,20.8131,20.7626,20.8131,50600.0
2009-07-21 13:20:00,49.47,49.5,49.43,49.48,25300.0,20.8131,20.8257,20.7963,20.8173,25300.0
2009-07-21 13:25:00,49.48,49.54,49.47,49.52,29400.0,20.8173,20.8426,20.8131,20.8342,29400.0
2009-07-21 13:30:00,49.53,49.55,49.48,49.5,22300.0,20.8384,20.8468,20.8173,20.8257,22300.0
2009-07-21 13:35:00,49.51,49.52,49.41,49.44,34300.0,20.8299,20.8342,20.7879,20.8005,34300.0
2009-07-21 13:40:00,49.44,49.52,49.42,49.5,19100.0,20.8005,20.8342,20.7921,20.8257,19100.0
2009-07-21 13:45:00,49.5,49.51,49.46,49.47,35500.0,20.8257,20.8299,20.8089,20.8131,35500.0
2009-07-21 13:50:00,49.46,49.52,49.43,49.48,25200.0,20.8089,20.8342,20.7963,20.8173,25200.0
2009-07-21 13:55:00,49.46,49.55,49.46,49.55,15600.0,20.8089,20.8468,20.8089,20.8468,15600.0
2009-07-21 14:00:00,49.54,49.6,49.5,49.58,54400.0,20.8426,20.8678,20.8257,20.8594,54400.0
2009-07-21 14:05:00,49.57,49.59,49.5,49.58,20000.0,20.8552,20.8636,20.8257,20.8594,20000.0
2009-07-21 14:10:00,49.58,49.68,49.57,49.67,27000.0,20.8594,20.9015,20.8552,20.8973,27000.0
2009-07-21 14:15:00,49.67,49.7,49.58,49.62,31100.0,20.8973,20.9099,20.8594,20.8762,31100.0
2009-07-21 14:20:00,49.61,49.64,49.54,49.63,24600.0,20.872,20.8846,20.8426,20.8804,24600.0
2009-07-21 14:25:00,49.62,49.64,49.58,49.63,20600.0,20.8762,20.8846,20.8594,20.8804,20600.0
2009-07-21 14:30:00,49.6,49.65,49.55,49.56,26200.0,20.8678,20.8888,20.8468,20.851,26200.0
2009-07-21 14:35:00,49.57,49.68,49.55,49.64,29400.0,20.8552,20.9015,20.8468,20.8846,29400.0
2009-07-21 14:40:00,49.64,49.65,49.58,49.64,20200.0,20.8846,20.8888,20.8594,20.8846,20200.0
2009-07-21 14:45:00,49.66,49.68,49.6,49.65,40600.0,20.8931,20.9015,20.8678,20.8888,40600.0
2009-07-21 14:50:00,49.66,49.72,49.66,49.67,42400.0,20.8931,20.9183,20.8931,20.8973,42400.0
2009-07-21 14:55:00,49.67,49.72,49.64,49.7,32900.0,20.8973,20.9183,20.8846,20.9099,32900.0
2009-07-21 15:00:00,49.72,49.75,49.69,49.73,36900.0,20.9183,20.9309,20.9057,20.9225,36900.0
2009-07-21 15:05:00,49.75,49.76,49.67,49.76,51900.0,20.9309,20.9351,20.8973,20.9351,51900.0
2009-07-21 15:10:00,49.77,49.88,49.76,49.83,71600.0,20.9393,20.9856,20.9351,20.9646,71600.0
2009-07-21 15:15:00,49.84,49.89,49.81,49.89,67200.0,20.9688,20.9898,20.9562,20.9898,67200.0
2009-07-21 15:20:00,49.87,49.87,49.77,49.84,108600.0,20.9814,20.9814,20.9393,20.9688,108600.0
2009-07-21 15:25:00,49.84,49.9,49.83,49.88,131100.0,20.9688,20.994,20.9646,20.9856,131100.0
2009-07-21 15:30:00,49.88,49.92,49.85,49.86,55100.0,20.9856,21.0024,20.973,20.9772,55100.0
2009-07-21 15:35:00,49.88,49.88,49.82,49.86,62400.0,20.9856,20.9856,20.9604,20.9772,62400.0
2009-07-21 15:40:00,49.86,49.92,49.85,49.89,103900.0,20.9772,21.0024,20.973,20.9898,103900.0
2009-07-21 15:45:00,49.89,49.9,49.81,49.83,97600.0,20.9898,20.994,20.9562,20.9646,97600.0
2009-07-21 15:50:00,49.83,49.91,49.83,49.9,84200.0,20.9646,20.9982,20.9646,20.994,84200.0
2009-07-21 15:55:00,49.89,49.98,49.88,49.98,85900.0,20.9898,21.0277,20.9856,21.0277,85900.0
2009-07-22 09:30:00,49.52,49.52,49.42,49.5,140800.0,20.8342,20.8342,20.7921,20.8257,140800.0
2009-07-22 09:35:00,49.5,49.5,49.33,49.41,190300.0,20.8257,20.8257,20.7542,20.7879,190300.0
2009-07-22 09:40:00,49.41,49.51,49.36,49.43,146900.0,20.7879,20.8299,20.7668,20.7963,146900.0
2009-07-22 09:45:00,49.43,49.54,49.42,49.49,130900.0,20.7963,20.8426,20.7921,20.8215,130900.0
2009-07-22 09:50:00,49.49,49.64,49.44,49.6,74000.0,20.8215,20.8846,20.8005,20.8678,74000.0
2009-07-22 09:55:00,49.62,49.65,49.48,49.54,43600.0,20.8762,20.8888,20.8173,20.8426,43600.0
2009-07-22 10:00:00,49.54,49.78,49.54,49.74,71100.0,20.8426,20.9435,20.8426,20.9267,71100.0
2009-07-22 10:05:00,49.74,49.86,49.7,49.83,79100.0,20.9267,20.9772,20.9099,20.9646,79100.0
2009-07-22 10:10:00,49.85,49.91,49.77,49.77,71100.0,20.973,20.9982,20.9393,20.9393,71100.0
2009-07-22 10:15:00,49.77,49.8,49.7,49.71,48200.0,20.9393,20.952,20.9099,20.9141,48200.0
2009-07-22 10:20:00,49.68,49.84,49.68,49.83,45500.0,20.9015,20.9688,20.9015,20.9646,45500.0
2009-07-22 10:25:00,49.81,49.85,49.65,49.69,61200.0,20.9562,20.973,20.8888,20.9057,61200.0
2009-07-22 10:30:00,49.7,49.82,49.7,49.77,110100.0,20.9099,20.9604,20.9099,20.9393,110100.0
2009-07-22 10:35:00,49.78,49.8,49.75,49.78,34000.0,20.9435,20.952,20.9309,20.9435,34000.0
2009-07-22 10:40:00,49.78,49.81,49.72,49.75,68300.0,20.9435,20.9562,20.9183,20.9309,68300.0
2009-07-22 10:45:00,49.75,49.8,49.71,49.79,40700.0,20.9309,20.952,20.9141,20.9478,40700.0
2009-07-22 10:50:00,49.79,49.87,49.78,49.83,51200.0,20.9478,20.9814,20.9435,20.9646,51200.0
2009-07-22 10:55:00,49.83,49.93,49.83,49.93,53900.0,20.9646,21.0067,20.9646,21.0067,53900.0
2009-07-22 11:00:00,49.93,50.03,49.87,50.02,70200.0,21.0067,21.0487,20.9814,21.0445,70200.0
2009-07-22 11:05:00,50.03,50.06,49.94,50.03,34100.0,21.0487,21.0613,21.0109,21.0487,34100.0
2009-07-22 11:10:00,50.03,50.07,49.93,49.94,30600.0,21.0487,21.0656,21.0067,21.0109,30600.0
2009-07-22 11:15:00,49.94,49.99,49.91,49.93,42200.0,21.0109,21.0319,20.9982,21.0067,42200.0
2009-07-22 11:20:00,49.95,49.96,49.84,49.9,71300.0,21.0151,21.0193,20.9688,20.994,71300.0
2009-07-22 11:25:00,49.89,49.91,49.81,49.88,20800.0,20.9898,20.9982,20.9562,20.9856,20800.0
2009-07-22 11:30:00,49.87,49.94,49.85,49.89,26400.0,20.9814,21.0109,20.973,20.9898,26400.0
2009-07-22 11:35:00,49.9,49.93,49.79,49.82,23800.0,20.994,21.0067,20.9478,20.9604,23800.0
2009-07-22 11:40:00,49.81,49.86,49.79,49.85,34400.0,20.9562,20.9772,20.9478,20.973,34400.0
2009-07-22 11:45:00,49.84,49.85,49.71,49.71,38500.0,20.9688,20.973,20.9141,20.9141,38500.0
2009-07-22 11:50:00,49.71,49.79,49.71,49.72,33600.0,20.9141,20.9478,20.9141,20.9183,33600.0
2009-07-22 11:55:00,49.73,49.87,49.72,49.86,23600.0,20.9225,20.9814,20.9183,20.9772,23600.0
2009-07-22 12:00:00,49.86,49.87,49.82,49.83,18900.0,20.9772,20.9814,20.9604,20.9646,18900.0
2009-07-22 12:05:00,49.85,49.86,49.77,49.8,24900.0,20.973,20.9772,20.9393,20.952,24900.0
2009-07-22 12:10:00,49.79,49.79,49.69,49.7,25000.0,20.9478,20.9478,20.9057,20.9099,25000.0
2009-07-22 12:15:00,49.69,49.77,49.68,49.74,23900.0,20.9057,20.9393,20.9015,20.9267,23900.0
2009-07-22 12:20:00,49.75,49.94,49.75,49.94,54100.0,20.9309,21.0109,20.9309,21.0109,54100.0
2009-07-22 12:25:00,49.94,50.05,49.93,50.01,43100.0,21.0109,21.0571,21.0067,21.0403,43100.0
2009-07-22 12:30:00,50.02,50.05,49.96,50.03,36800.0,21.0445,21.0571,21.0193,21.0487,36800.0
2009-07-22 12:35:00,50.02,50.06,50.0,50.02,40800.0,21.0445,21.0613,21.0361,21.0445,40800.0
2009-07-22 12:40:00,50.03,50.1,50.01,50.1,11200.0,21.0487,21.0782,21.0403,21.0782,11200.0
2009-07-22 12:45:00,50.09,50.14,50.01,50.11,36500.0,21.074,21.095,21.0403,21.0824,36500.0
2009-07-22 12:50:00,50.1,50.19,50.09,50.15,70500.0,21.0782,21.116,21.074,21.0992,70500.0
2009-07-22 12:55:00,50.15,50.17,50.14,50.15,10600.0,21.0992,21.1076,21.095,21.0992,10600.0
2009-07-22 13:00:00,50.14,50.15,50.06,50.11,26400.0,21.095,21.0992,21.0613,21.0824,26400.0
2009-07-22 13:05:00,50.13,50.18,50.12,50.17,13400.0,21.0908,21.1118,21.0866,21.1076,13400.0
2009-07-22 13:10:00,50.16,50.16,50.11,50.14,18200.0,21.1034,21.1034,21.0824,21.095,18200.0
2009-07-22 13:15:00,50.13,50.19,50.11,50.11,19600.0,21.0908,21.116,21.0824,21.0824,19600.0
2009-07-22 13:20:00,50.12,50.12,49.92,49.94,25000.0,21.0866,21.0866,21.0024,21.0109,25000.0
2009-07-22 13:25:00,49.94,50.0,49.92,49.98,10600.0,21.0109,21.0361,21.0024,21.0277,10600.0
2009-07-22 13:30:00,49.99,50.01,49.91,49.91,26900.0,21.0319,21.0403,20.9982,20.9982,26900.0
2009-07-22 13:35:00,49.92,50.0,49.92,49.99,13400.0,21.0024,21.0361,21.0024,21.0319,13400.0
2009-07-22 13:40:00,49.97,50.0,49.88,49.9,27900.0,21.0235,21.0361,20.9856,20.994,27900.0
2009-07-22 13:45:00,49.89,49.99,49.88,49.99,18100.0,20.9898,21.0319,20.9856,21.0319,18100.0
2009-07-22 13:50:00,49.98,50.05,49.9,50.0,70900.0,21.0277,21.0571,20.994,21.0361,70900.0
2009-07-22 13:55:00,50.0,50.04,49.98,50.04,10800.0,21.0361,21.0529,21.0277,21.0529,10800.0
2009-07-22 14:00:00,50.04,50.1,49.93,49.95,32000.0,21.0529,21.0782,21.0067,21.0151,32000.0
2009-07-22 14:05:00,49.93,49.97,49.9,49.91,58300.0,21.0067,21.0235,20.994,20.9982,58300.0
2009-07-22 14:10:00,49.92,49.93,49.85,49.88,63400.0,21.0024,21.0067,20.973,20.9856,63400.0
2009-07-22 14:15:00,49.89,49.92,49.87,49.89,32700.0,20.9898,21.0024,20.9814,20.9898,32700.0
2009-07-22 14:20:00,49.89,49.89,49.8,49.83,22100.0,20.9898,20.9898,20.952,20.9646,22100.0
2009-07-22 14:25:00,49.83,49.91,49.8,49.86,19200.0,20.9646,20.9982,20.952,20.9772,19200.0
2009-07-22 14:30:00,49.87,49.92,49.83,49.91,18700.0,20.9814,21.0024,20.9646,20.9982,18700.0
2009-07-22 14:35:00,49.91,49.92,49.85,49.85,11300.0,20.9982,21.0024,20.973,20.973,11300.0
2009-07-22 14:40:00,49.84,49.94,49.84,49.92,31500.0,20.9688,21.0109,20.9688,21.0024,31500.0
2009-07-22 14:45:00,49.92,49.92,49.85,49.85,11700.0,21.0024,21.0024,20.973,20.973,11700.0
2009-07-22 14:50:00,49.87,49.91,49.84,49.85,21800.0,20.9814,20.9982,20.9688,20.973,21800.0
2009-07-22 14:55:00,49.87,49.9,49.85,49.9,30200.0,20.9814,20.994,20.973,20.994,30200.0
2009-07-22 15:00:00,49.9,49.94,49.9,49.92,17300.0,20.994,21.0109,20.994,21.0024,17300.0
2009-07-22 15:05:00,49.91,49.92,49.8,49.8,15600.0,20.9982,21.0024,20.952,20.952,15600.0
2009-07-22 15:10:00,49.8,49.81,49.73,49.75,32500.0,20.952,20.9562,20.9225,20.9309,32500.0
2009-07-22 15:15:00,49.75,49.77,49.66,49.7,66000.0,20.9309,20.9393,20.8931,20.9099,66000.0
2009-07-22 15:20:00,49.7,49.72,49.66,49.66,72800.0,20.9099,20.9183,20.8931,20.8931,72800.0
2009-07-22 15:25:00,49.66,49.68,49.6,49.65,97400.0,20.8931,20.9015,20.8678,20.8888,97400.0
2009-07-22 15:30:00,49.64,49.71,49.63,49.67,138300.0,20.8846,20.9141,20.8804,20.8973,138300.0
2009-07-22 15:35:00,49.66,49.66,49.61,49.62,52800.0,20.8931,20.8931,20.872,20.8762,52800.0
2009-07-22 15:40:00,49.63,49.67,49.57,49.65,111200.0,20.8804,20.8973,20.8552,20.8888,111200.0
2009-07-22 15:45:00,49.66,49.72,49.62,49.63,63700.0,20.8931,20.9183,20.8762,20.8804,63700.0
2009-07-22 15:50:00,49.63,49.69,49.6,49.69,110300.0,20.8804,20.9057,20.8678,20.9057,110300.0
2009-07-22 15:55:00,49.69,49.73,49.68,49.68,66600.0,20.9057,20.9225,20.9015,20.9015,66600.0
2009-07-23 09:30:00,49.99,50.08,49.94,50.03,129700.0,21.0319,21.0698,21.0109,21.0487,129700.0
2009-07-23 09:35:00,50.04,50.1,49.96,50.06,146500.0,21.0529,21.0782,21.0193,21.0613,146500.0
2009-07-23 09:40:00,50.05,50.1,50.0,50.02,80300.0,21.0571,21.0782,21.0361,21.0445,80300.0
2009-07-23 09:45:00,50.04,50.1,50.02,50.06,65100.0,21.0529,21.0782,21.0445,21.0613,65100.0
2009-07-23 09:50:00,50.07,50.08,50.02,50.03,37000.0,21.0656,21.0698,21.0445,21.0487,37000.0
2009-07-23 09:55:00,50.04,50.28,50.04,50.28,135300.0,21.0529,21.1539,21.0529,21.1539,135300.0
2009-07-23 10:00:00,50.23,50.29,50.11,50.18,125600.0,21.1329,21.1581,21.0824,21.1118,125600.0
2009-07-23 10:05:00,50.19,50.46,50.15,50.41,110200.0,21.116,21.2296,21.0992,21.2086,110200.0
2009-07-23 10:10:00,50.43,50.55,50.38,50.48,121600.0,21.217,21.2675,21.196,21.238,121600.0
2009-07-23 10:15:00,50.48,50.6,50.46,50.59,72500.0,21.238,21.2885,21.2296,21.2843,72500.0
2009-07-23 10:20:00,50.59,50.73,50.54,50.54,81900.0,21.2843,21.3432,21.2633,21.2633,81900.0
2009-07-23 10:25:00,50.53,50.56,50.41,50.42,55900.0,21.2591,21.2717,21.2086,21.2128,55900.0
2009-07-23 10:30:00,50.42,50.71,50.4,50.67,99300.0,21.2128,21.3348,21.2044,21.318,99300.0
2009-07-23 10:35:00,50.68,50.75,50.61,50.69,146700.0,21.3222,21.3516,21.2927,21.3264,146700.0
2009-07-23 10:40:00,50.7,50.72,50.62,50.63,65100.0,21.3306,21.339,21.2969,21.3012,65100.0
2009-07-23 10:45:00,50.63,50.7,50.54,50.56,53600.0,21.3012,21.3306,21.2633,21.2717,53600.0
2009-07-23 10:50:00,50.55,50.59,50.5,50.5,48700.0,21.2675,21.2843,21.2465,21.2465,48700.0
2009-07-23 10:55:00,50.51,50.6,50.5,50.58,69600.0,21.2507,21.2885,21.2465,21.2801,69600.0
2009-07-23 11:00:00,50.59,50.8,50.58,50.77,88600.0,21.2843,21.3727,21.2801,21.3601,88600.0
2009-07-23 11:05:00,50.78,50.79,50.61,50.62,63700.0,21.3643,21.3685,21.2927,21.2969,63700.0
2009-07-23 11:10:00,50.62,50.8,50.62,50.77,100200.0,21.2969,21.3727,21.2969,21.3601,100200.0
2009-07-23 11:15:00,50.77,50.87,50.75,50.82,87100.0,21.3601,21.4021,21.3516,21.3811,87100.0
2009-07-23 11:20:00,50.8,50.85,50.74,50.8,68800.0,21.3727,21.3937,21.3474,21.3727,68800.0
2009-07-23 11:25:00,50.81,50.93,50.81,50.89,75200.0,21.3769,21.4274,21.3769,21.4105,75200.0
2009-07-23 11:30:00,50.88,50.91,50.79,50.86,41900.0,21.4063,21.419,21.3685,21.3979,41900.0
2009-07-23 11:35:00,50.86,50.92,50.83,50.88,50000.0,21.3979,21.4232,21.3853,21.4063,50000.0
2009-07-23 11:40:00,50.88,50.92,50.85,50.89,35200.0,21.4063,21.4232,21.3937,21.4105,35200.0
2009-07-23 11:45:00,50.89,50.9,50.83,50.85,24700.0,21.4105,21.4148,21.3853,21.3937,24700.0
2009-07-23 11:50:00,50.85,50.88,50.8,50.84,30500.0,21.3937,21.4063,21.3727,21.3895,30500.0
2009-07-23 11:55:00,50.84,50.88,50.82,50.85,39000.0,21.3895,21.4063,21.3811,21.3937,39000.0
2009-07-23 12:00:00,50.85,50.9,50.84,50.84,37900.0,21.3937,21.4148,21.3895,21.3895,37900.0
2009-07-23 12:05:00,50.84,50.84,50.78,50.84,43800.0,21.3895,21.3895,21.3643,21.3895,43800.0
2009-07-23 12:10:00,50.83,50.84,50.76,50.82,32800.0,21.3853,21.3895,21.3559,21.3811,32800.0
2009-07-23 12:15:00,50.81,50.85,50.79,50.84,137800.0,21.3769,21.3937,21.3685,21.3895,137800.0
2009-07-23 12:20:00,50.84,50.88,50.8,50.83,64300.0,21.3895,21.4063,21.3727,21.3853,64300.0
2009-07-23 12:25:00,50.83,50.87,50.78,50.87,25800.0,21.3853,21.4021,21.3643,21.4021,25800.0
2009-07-23 12:30:00,50.86,50.86,50.77,50.8,27100.0,21.3979,21.3979,21.3601,21.3727,27100.0
2009-07-23 12:35:00,50.8,50.8,50.76,50.77,18000.0,21.3727,21.3727,21.3559,21.3601,18000.0
2009-07-23 12:40:00,50.77,50.82,50.75,50.81,22400.0,21.3601,21.3811,21.3516,21.3769,22400.0
2009-07-23 12:45:00,50.81,50.88,50.79,50.83,87000.0,21.3769,21.4063,21.3685,21.3853,87000.0
2009-07-23 12:50:00,50.85,50.86,50.75,50.78,109700.0,21.3937,21.3979,21.3516,21.3643,109700.0
2009-07-23 12:55:00,50.77,50.86,50.77,50.84,23600.0,21.3601,21.3979,21.3601,21.3895,23600.0
2009-07-23 13:00:00,50.83,50.85,50.76,50.77,16200.0,21.3853,21.3937,21.3559,21.3601,16200.0
2009-07-23 13:05:00,50.76,50.79,50.72,50.73,94300.0,21.3559,21.3685,21.339,21.3432,94300.0
2009-07-23 13:10:00,50.73,50.75,50.71,50.74,12700.0,21.3432,21.3516,21.3348,21.3474,12700.0
2009-07-23 13:15:00,50.74,50.76,50.71,50.75,16000.0,21.3474,21.3559,21.3348,21.3516,16000.0
2009-07-23 13:20:00,50.73,50.77,50.71,50.74,118200.0,21.3432,21.3601,21.3348,21.3474,118200.0
2009-07-23 13:25:00,50.75,50.8,50.72,50.77,82500.0,21.3516,21.3727,21.339,21.3601,82500.0
2009-07-23 13:30:00,50.76,50.77,50.73,50.77,46200.0,21.3559,21.3601,21.3432,21.3601,46200.0
2009-07-23 13:35:00,50.78,50.9,50.78,50.89,70900.0,21.3643,21.4148,21.3643,21.4105,70900.0
2009-07-23 13:40:00,50.88,50.88,50.79,50.8,91600.0,21.4063,21.4063,21.3685,21.3727,91600.0
2009-07-23 13:45:00,50.8,50.8,50.7,50.71,30700.0,21.3727,21.3727,21.3306,21.3348,30700.0
2009-07-23 13:50:00,50.71,50.72,50.63,50.65,34700.0,21.3348,21.339,21.3012,21.3096,34700.0
2009-07-23 13:55:00,50.64,50.68,50.62,50.63,77300.0,21.3054,21.3222,21.2969,21.3012,77300.0
2009-07-23 14:00:00,50.64,50.64,50.6,50.62,47600.0,21.3054,21.3054,21.2885,21.2969,47600.0
2009-07-23 14:05:00,50.61,50.7,50.61,50.69,68900.0,21.2927,21.3306,21.2927,21.3264,68900.0
2009-07-23 14:10:00,50.69,50.78,50.69,50.78,34000.0,21.3264,21.3643,21.3264,21.3643,34000.0
2009-07-23 14:15:00,50.78,50.82,50.77,50.81,39400.0,21.3643,21.3811,21.3601,21.3769,39400.0
2009-07-23 14:20:00,50.8,50.81,50.72,50.76,34900.0,21.3727,21.3769,21.339,21.3559,34900.0
2009-07-23 14:25:00,50.75,50.8,50.75,50.78,20600.0,21.3516,21.3727,21.3516,21.3643,20600.0
2009-07-23 14:30:00,50.78,50.8,50.74,50.74,34500.0,21.3643,21.3727,21.3474,21.3474,34500.0
2009-07-23 14:35:00,50.74,50.75,50.7,50.71,28600.0,21.3474,21.3516,21.3306,21.3348,28600.0
2009-07-23 14:40:00,50.71,50.75,50.69,50.69,33300.0,21.3348,21.3516,21.3264,21.3264,33300.0
2009-07-23 14:45:00,50.69,50.75,50.67,50.74,25800.0,21.3264,21.3516,21.318,21.3474,25800.0
2009-07-23 14:50:00,50.73,50.75,50.69,50.69,28000.0,21.3432,21.3516,21.3264,21.3264,28000.0
2009-07-23 14:55:00,50.71,50.75,50.7,50.72,77700.0,21.3348,21.3516,21.3306,21.339,77700.0
2009-07-23 15:00:00,50.72,50.78,50.7,50.78,154500.0,21.339,21.3643,21.3306,21.3643,154500.0
2009-07-23 15:05:00,50.78,50.82,50.77,50.77,64200.0,21.3643,21.3811,21.3601,21.3601,64200.0
2009-07-23 15:10:00,50.78,50.83,50.73,50.82,89100.0,21.3643,21.3853,21.3432,21.3811,89100.0
2009-07-23 15:15:00,50.82,50.83,50.75,50.8,145600.0,21.3811,21.3853,21.3516,21.3727,145600.0
2009-07-23 15:20:00,50.79,50.81,50.75,50.81,99200.0,21.3685,21.3769,21.3516,21.3769,99200.0
2009-07-23 15:25:00,50.8,50.84,50.79,50.82,34000.0,21.3727,21.3895,21.3685,21.3811,34000.0
2009-07-23 15:30:00,50.82,50.82,50.71,50.72,85300.0,21.3811,21.3811,21.3348,21.339,85300.0
2009-07-23 15:35:00,50.71,50.74,50.69,50.72,77500.0,21.3348,21.3474,21.3264,21.339,77500.0
2009-07-23 15:40:00,50.72,50.78,50.71,50.78,103200.0,21.339,21.3643,21.3348,21.3643,103200.0
2009-07-23 15:45:00,50.77,50.78,50.63,50.65,135700.0,21.3601,21.3643,21.3012,21.3096,135700.0
2009-07-23 15:50:00,50.64,50.66,50.58,50.64,156100.0,21.3054,21.3138,21.2801,21.3054,156100.0
2009-07-23 15:55:00,50.64,50.69,50.62,50.68,128700.0,21.3054,21.3264,21.2969,21.3222,128700.0
2009-07-24 09:30:00,50.66,50.72,50.61,50.7,105600.0,21.3138,21.339,21.2927,21.3306,105600.0
2009-07-24 09:35:00,50.72,50.74,50.64,50.67,76000.0,21.339,21.3474,21.3054,21.318,76000.0
2009-07-24 09:40:00,50.66,50.9,50.66,50.86,52300.0,21.3138,21.4148,21.3138,21.3979,52300.0
2009-07-24 09:45:00,50.87,50.9,50.73,50.74,45100.0,21.4021,21.4148,21.3432,21.3474,45100.0
2009-07-24 09:50:00,50.73,50.74,50.63,50.7,94000.0,21.3432,21.3474,21.3012,21.3306,94000.0
2009-07-24 09:55:00,50.74,50.75,50.49,50.56,122100.0,21.3474,21.3516,21.2423,21.2717,122100.0
2009-07-24 10:00:00,50.58,50.58,50.43,50.51,67000.0,21.2801,21.2801,21.217,21.2507,67000.0
2009-07-24 10:05:00,50.52,50.69,50.52,50.55,78600.0,21.2549,21.3264,21.2549,21.2675,78600.0
2009-07-24 10:10:00,50.56,50.64,50.5,50.51,72000.0,21.2717,21.3054,21.2465,21.2507,72000.0
2009-07-24 10:15:00,50.51,50.53,50.42,50.45,86300.0,21.2507,21.2591,21.2128,21.2254,86300.0
2009-07-24 10:20:00,50.44,50.5,50.38,50.47,72200.0,21.2212,21.2465,21.196,21.2338,72200.0
2009-07-24 10:25:00,50.46,50.59,50.44,50.57,56200.0,21.2296,21.2843,21.2212,21.2759,56200.0
2009-07-24 10:30:00,50.57,50.58,50.52,50.55,52400.0,21.2759,21.2801,21.2549,21.2675,52400.0
2009-07-24 10:35:00,50.55,50.57,50.41,50.44,55000.0,21.2675,21.2759,21.2086,21.2212,55000.0
2009-07-24 10:40:00,50.44,50.46,50.29,50.29,142200.0,21.2212,21.2296,21.1581,21.1581,142200.0
2009-07-24 10:45:00,50.29,50.3,50.21,50.29,111500.0,21.1581,21.1623,21.1245,21.1581,111500.0
2009-07-24 10:50:00,50.29,50.29,50.1,50.16,155600.0,21.1581,21.1581,21.0782,21.1034,155600.0
2009-07-24 10:55:00,50.16,50.24,50.11,50.24,94100.0,21.1034,21.1371,21.0824,21.1371,94100.0
2009-07-24 11:00:00,50.24,50.33,50.2,50.33,84000.0,21.1371,21.1749,21.1202,21.1749,84000.0
2009-07-24 11:05:00,50.33,50.34,50.28,50.32,55400.0,21.1749,21.1791,21.1539,21.1707,55400.0
2009-07-24 11:10:00,50.32,50.49,50.27,50.44,78300.0,21.1707,21.2423,21.1497,21.2212,78300.0
2009-07-24 11:15:00,50.43,50.48,50.41,50.45,50700.0,21.217,21.238,21.2086,21.2254,50700.0
2009-07-24 11:20:00,50.45,50.53,50.45,50.49,52800.0,21.2254,21.2591,21.2254,21.2423,52800.0
2009-07-24 11:25:00,50.5,50.5,50.44,50.47,25700.0,21.2465,21.2465,21.2212,21.2338,25700.0
2009-07-24 11:30:00,50.48,50.54,50.48,50.51,34200.0,21.238,21.2633,21.238,21.2507,34200.0
2009-07-24 11:35:00,50.51,50.52,50.45,50.46,43100.0,21.2507,21.2549,21.2254,21.2296,43100.0
2009-07-24 11:40:00,50.47,50.47,50.4,50.41,33400.0,21.2338,21.2338,21.2044,21.2086,33400.0
2009-07-24 11:45:00,50.4,50.43,50.33,50.39,34000.0,21.2044,21.217,21.1749,21.2002,34000.0
2009-07-24 11:50:00,50.4,50.41,50.37,50.4,21300.0,21.2044,21.2086,21.1918,21.2044,21300.0
2009-07-24 11:55:00,50.41,50.52,50.39,50.5,40300.0,21.2086,21.2549,21.2002,21.2465,40300.0
2009-07-24 12:00:00,50.52,50.52,50.45,50.47,24600.0,21.2549,21.2549,21.2254,21.2338,24600.0
2009-07-24 12:05:00,50.47,50.51,50.47,50.51,24400.0,21.2338,21.2507,21.2338,21.2507,24400.0
2009-07-24 12:10:00,50.5,50.54,50.49,50.52,23000.0,21.2465,21.2633,21.2423,21.2549,23000.0
2009-07-24 12:15:00,50.51,50.54,50.46,50.46,16000.0,21.2507,21.2633,21.2296,21.2296,16000.0
2009-07-24 12:20:00,50.47,50.48,50.42,50.46,21000.0,21.2338,21.238,21.2128,21.2296,21000.0
2009-07-24 12:25:00,50.45,50.48,50.45,50.48,11000.0,21.2254,21.238,21.2254,21.238,11000.0
2009-07-24 12:30:00,50.47,50.49,50.45,50.45,24200.0,21.2338,21.2423,21.2254,21.2254,24200.0
2009-07-24 12:35:00,50.45,50.47,50.44,50.46,24200.0,21.2254,21.2338,21.2212,21.2296,24200.0
2009-07-24 12:40:00,50.46,50.48,50.43,50.44,44200.0,21.2296,21.238,21.217,21.2212,44200.0
2009-07-24 12:45:00,50.43,50.45,50.43,50.44,16500.0,21.217,21.2254,21.217,21.2212,16500.0
2009-07-24 12:50:00,50.44,50.46,50.41,50.42,16800.0,21.2212,21.2296,21.2086,21.2128,16800.0
2009-07-24 12:55:00,50.41,50.42,50.35,50.39,25000.0,21.2086,21.2128,21.1834,21.2002,25000.0
2009-07-24 13:00:00,50.4,50.43,50.39,50.42,19900.0,21.2044,21.217,21.2002,21.2128,19900.0
2009-07-24 13:05:00,50.41,50.44,50.39,50.42,18400.0,21.2086,21.2212,21.2002,21.2128,18400.0
2009-07-24 13:10:00,50.43,50.45,50.4,50.41,11400.0,21.217,21.2254,21.2044,21.2086,11400.0
2009-07-24 13:15:00,50.41,50.48,50.41,50.48,23300.0,21.2086,21.238,21.2086,21.238,23300.0
2009-07-24 13:20:00,50.47,50.51,50.43,50.47,49300.0,21.2338,21.2507,21.217,21.2338,49300.0
2009-07-24 13:25:00,50.48,50.51,50.45,50.51,14400.0,21.238,21.2507,21.2254,21.2507,14400.0
2009-07-24 13:30:00,50.5,50.62,50.5,50.62,60000.0,21.2465,21.2969,21.2465,21.2969,60000.0
2009-07-24 13:35:00,50.61,50.66,50.58,50.65,29200.0,21.2927,21.3138,21.2801,21.3096,29200.0
2009-07-24 13:40:00,50.66,50.66,50.61,50.64,39100.0,21.3138,21.3138,21.2927,21.3054,39100.0
2009-07-24 13:45:00,50.63,50.65,50.61,50.63,36500.0,21.3012,21.3096,21.2927,21.3012,36500.0
2009-07-24 13:50:00,50.63,50.69,50.62,50.65,29900.0,21.3012,21.3264,21.2969,21.3096,29900.0
2009-07-24 13:55:00,50.65,50.72,50.65,50.71,32800.0,21.3096,21.339,21.3096,21.3348,32800.0
2009-07-24 14:00:00,50.72,50.76,50.67,50.69,55100.0,21.339,21.3559,21.318,21.3264,55100.0
2009-07-24 14:05:00,50.67,50.76,50.66,50.74,18800.0,21.318,21.3559,21.3138,21.3474,18800.0
2009-07-24 14:10:00,50.75,50.76,50.69,50.71,12300.0,21.3516,21.3559,21.3264,21.3348,12300.0
2009-07-24 14:15:00,50.71,50.71,50.63,50.64,21100.0,21.3348,21.3348,21.3012,21.3054,21100.0
2009-07-24 14:20:00,50.63,50.65,50.61,50.63,20300.0,21.3012,21.3096,21.2927,21.3012,20300.0
2009-07-24 14:25:00,50.62,50.65,50.57,50.64,27300.0,21.2969,21.3096,21.2759,21.3054,27300.0
2009-07-24 14:30:00,50.64,50.68,50.63,50.64,20000.0,21.3054,21.3222,21.3012,21.3054,20000.0
2009-07-24 14:35:00,50.65,50.66,50.62,50.62,9300.0,21.3096,21.3138,21.2969,21.2969,9300.0
2009-07-24 14:40:00,50.63,50.67,50.62,50.66,12600.0,21.3012,21.318,21.2969,21.3138,12600.0
2009-07-24 14:45:00,50.66,50.74,50.65,50.69,33600.0,21.3138,21.3474,21.3096,21.3264,33600.0
2009-07-24 14:50:00,50.69,50.69,50.6,50.64,44500.0,21.3264,21.3264,21.2885,21.3054,44500.0
2009-07-24 14:55:00,50.63,50.66,50.6,50.65,27000.0,21.3012,21.3138,21.2885,21.3096,27000.0
2009-07-24 15:00:00,50.66,50.69,50.62,50.67,36700.0,21.3138,21.3264,21.2969,21.318,36700.0
2009-07-24 15:05:00,50.67,50.67,50.59,50.61,28600.0,21.318,21.318,21.2843,21.2927,28600.0
2009-07-24 15:10:00,50.6,50.65,50.58,50.59,46400.0,21.2885,21.3096,21.2801,21.2843,46400.0
2009-07-24 15:15:00,50.58,50.6,50.52,50.53,25000.0,21.2801,21.2885,21.2549,21.2591,25000.0
2009-07-24 15:20:00,50.53,50.6,50.52,50.58,44200.0,21.2591,21.2885,21.2549,21.2801,44200.0
2009-07-24 15:25:00,50.59,50.62,50.57,50.59,43100.0,21.2843,21.2969,21.2759,21.2843,43100.0
2009-07-24 15:30:00,50.59,50.6,50.51,50.54,69900.0,21.2843,21.2885,21.2507,21.2633,69900.0
2009-07-24 15:35:00,50.53,50.57,50.52,50.54,75300.0,21.2591,21.2759,21.2549,21.2633,75300.0
2009-07-24 15:40:00,50.53,50.56,50.52,50.55,56700.0,21.2591,21.2717,21.2549,21.2675,56700.0
2009-07-24 15:45:00,50.55,50.62,50.55,50.62,94000.0,21.2675,21.2969,21.2675,21.2969,94000.0
2009-07-24 15:50:00,50.61,50.66,50.6,50.6,106800.0,21.2927,21.3138,21.2885,21.2885,106800.0
2009-07-24 15:55:00,50.6,50.69,50.58,50.64,116300.0,21.2885,21.3264,21.2801,21.3054,116300.0
2009-07-27 09:30:00,51.18,51.23,51.06,51.09,230100.0,21.5326,21.5536,21.4821,21.4947,230100.0
2009-07-27 09:35:00,51.08,51.1,50.89,51.05,160500.0,21.4905,21.4989,21.4105,21.4779,160500.0
2009-07-27 09:40:00,51.06,51.17,51.01,51.07,151700.0,21.4821,21.5283,21.461,21.4863,151700.0
2009-07-27 09:45:00,51.06,51.14,50.99,51.05,179600.0,21.4821,21.5157,21.4526,21.4779,179600.0
2009-07-27 09:50:00,51.05,51.2,51.05,51.15,96900.0,21.4779,21.541,21.4779,21.5199,96900.0
2009-07-27 09:55:00,51.15,51.18,51.09,51.18,98700.0,21.5199,21.5326,21.4947,21.5326,98700.0
2009-07-27 10:00:00,51.2,51.42,51.19,51.35,267000.0,21.541,21.6335,21.5368,21.6041,267000.0
2009-07-27 10:05:00,51.34,51.38,51.26,51.35,135500.0,21.5999,21.6167,21.5662,21.6041,135500.0
2009-07-27 10:10:00,51.34,51.38,51.15,51.17,157400.0,21.5999,21.6167,21.5199,21.5283,157400.0
2009-07-27 10:15:00,51.17,51.29,51.16,51.2,115400.0,21.5283,21.5788,21.5241,21.541,115400.0
2009-07-27 10:20:00,51.2,51.24,51.11,51.16,164400.0,21.541,21.5578,21.5031,21.5241,164400.0
2009-07-27 10:25:00,51.16,51.19,51.1,51.12,98300.0,21.5241,21.5368,21.4989,21.5073,98300.0
2009-07-27 10:30:00,51.12,51.14,51.0,51.01,97000.0,21.5073,21.5157,21.4568,21.461,97000.0
2009-07-27 10:35:00,51.01,51.1,50.97,51.08,95300.0,21.461,21.4989,21.4442,21.4905,95300.0
2009-07-27 10:40:00,51.08,51.15,51.03,51.15,66200.0,21.4905,21.5199,21.4694,21.5199,66200.0
2009-07-27 10:45:00,51.14,51.29,51.11,51.28,81300.0,21.5157,21.5788,21.5031,21.5746,81300.0
2009-07-27 10:50:00,51.27,51.27,51.19,51.21,36100.0,21.5704,21.5704,21.5368,21.5452,36100.0
2009-07-27 10:55:00,51.21,51.27,51.09,51.27,99300.0,21.5452,21.5704,21.4947,21.5704,99300.0
2009-07-27 11:00:00,51.26,51.38,51.26,51.32,72900.0,21.5662,21.6167,21.5662,21.5915,72900.0
2009-07-27 11:05:00,51.32,51.32,51.26,51.26,56600.0,21.5915,21.5915,21.5662,21.5662,56600.0
2009-07-27 11:10:00,51.26,51.36,51.23,51.29,53600.0,21.5662,21.6083,21.5536,21.5788,53600.0
2009-07-27 11:15:00,51.3,51.35,51.3,51.33,24500.0,21.583,21.6041,21.583,21.5957,24500.0
2009-07-27 11:20:00,51.32,51.44,51.32,51.44,47500.0,21.5915,21.6419,21.5915,21.6419,47500.0
2009-07-27 11:25:00,51.44,51.5,51.37,51.45,77600.0,21.6419,21.6672,21.6125,21.6461,77600.0
2009-07-27 11:30:00,51.46,51.53,51.41,51.51,60700.0,21.6504,21.6798,21.6293,21.6714,60700.0
2009-07-27 11:35:00,51.52,51.53,51.37,51.38,56500.0,21.6756,21.6798,21.6125,21.6167,56500.0
2009-07-27 11:40:00,51.39,51.49,51.36,51.47,53100.0,21.6209,21.663,21.6083,21.6546,53100.0
2009-07-27 11:45:00,51.47,51.5,51.41,51.41,23300.0,21.6546,21.6672,21.6293,21.6293,23300.0
2009-07-27 11:50:00,51.4,51.47,51.36,51.42,54600.0,21.6251,21.6546,21.6083,21.6335,54600.0
2009-07-27 11:55:00,51.42,51.43,51.31,51.31,25000.0,21.6335,21.6377,21.5872,21.5872,25000.0
2009-07-27 12:00:00,51.32,51.33,51.21,51.24,41200.0,21.5915,21.5957,21.5452,21.5578,41200.0
2009-07-27 12:05:00,51.24,51.25,51.2,51.24,19300.0,21.5578,21.562,21.541,21.5578,19300.0
2009-07-27 12:10:00,51.25,51.26,51.23,51.25,16100.0,21.562,21.5662,21.5536,21.562,16100.0
2009-07-27 12:15:00,51.26,51.36,51.26,51.36,41700.0,21.5662,21.6083,21.5662,21.6083,41700.0
2009-07-27 12:20:00,51.35,51.38,51.28,51.3,46400.0,21.6041,21.6167,21.5746,21.583,46400.0
2009-07-27 12:25:00,51.31,51.31,51.19,51.24,56600.0,21.5872,21.5872,21.5368,21.5578,56600.0
2009-07-27 12:30:00,51.24,51.25,51.17,51.21,54800.0,21.5578,21.562,21.5283,21.5452,54800.0
2009-07-27 12:35:00,51.2,51.26,51.2,51.25,20000.0,21.541,21.5662,21.541,21.562,20000.0
2009-07-27 12:40:00,51.25,51.3,51.21,51.21,38700.0,21.562,21.583,21.5452,21.5452,38700.0
2009-07-27 12:45:00,51.21,51.23,51.16,51.23,26600.0,21.5452,21.5536,21.5241,21.5536,26600.0
2009-07-27 12:50:00,51.23,51.34,51.22,51.22,43100.0,21.5536,21.5999,21.5494,21.5494,43100.0
2009-07-27 12:55:00,51.23,51.3,51.22,51.28,13700.0,21.5536,21.583,21.5494,21.5746,13700.0
2009-07-27 13:00:00,51.29,51.33,51.25,51.29,32100.0,21.5788,21.5957,21.562,21.5788,32100.0
2009-07-27 13:05:00,51.29,51.3,51.22,51.27,58000.0,21.5788,21.583,21.5494,21.5704,58000.0
2009-07-27 13:10:00,51.27,51.29,51.18,51.23,44800.0,21.5704,21.5788,21.5326,21.5536,44800.0
2009-07-27 13:15:00,51.23,51.27,51.21,51.25,35200.0,21.5536,21.5704,21.5452,21.562,35200.0
2009-07-27 13:20:00,51.25,51.27,51.17,51.18,32000.0,21.562,21.5704,21.5283,21.5326,32000.0
2009-07-27 13:25:00,51.18,51.19,51.15,51.17,17300.0,21.5326,21.5368,21.5199,21.5283,17300.0
2009-07-27 13:30:00,51.16,51.21,51.12,51.2,51000.0,21.5241,21.5452,21.5073,21.541,51000.0
2009-07-27 13:35:00,51.19,51.24,51.19,51.23,26200.0,21.5368,21.5578,21.5368,21.5536,26200.0
2009-07-27 13:40:00,51.23,51.24,51.16,51.2,49000.0,21.5536,21.5578,21.5241,21.541,49000.0
2009-07-27 13:45:00,51.2,51.27,51.19,51.27,47800.0,21.541,21.5704,21.5368,21.5704,47800.0
2009-07-27 13:50:00,51.27,51.29,51.24,51.25,65300.0,21.5704,21.5788,21.5578,21.562,65300.0
2009-07-27 13:55:00,51.25,51.32,51.24,51.28,75100.0,21.562,21.5915,21.5578,21.5746,75100.0
2009-07-27 14:00:00,51.28,51.3,51.21,51.21,58300.0,21.5746,21.583,21.5452,21.5452,58300.0
2009-07-27 14:05:00,51.21,51.26,51.2,51.24,61600.0,21.5452,21.5662,21.541,21.5578,61600.0
2009-07-27 14:10:00,51.24,51.28,51.23,51.23,71000.0,21.5578,21.5746,21.5536,21.5536,71000.0
2009-07-27 14:15:00,51.23,51.3,51.22,51.26,70200.0,21.5536,21.583,21.5494,21.5662,70200.0
2009-07-27 14:20:00,51.28,51.28,51.23,51.23,38200.0,21.5746,21.5746,21.5536,21.5536,38200.0
2009-07-27 14:25:00,51.23,51.24,51.17,51.2,81200.0,21.5536,21.5578,21.5283,21.541,81200.0
2009-07-27 14:30:00,51.21,51.21,51.16,51.19,63900.0,21.5452,21.5452,21.5241,21.5368,63900.0
2009-07-27 14:35:00,51.19,51.3,51.19,51.29,36300.0,21.5368,21.583,21.5368,21.5788,36300.0
2009-07-27 14:40:00,51.29,51.35,51.27,51.35,43400.0,21.5788,21.6041,21.5704,21.6041,43400.0
2009-07-27 14:45:00,51.35,51.37,51.32,51.35,37300.0,21.6041,21.6125,21.5915,21.6041,37300.0
2009-07-27 14:50:00,51.35,51.35,51.27,51.28,19200.0,21.6041,21.6041,21.5704,21.5746,19200.0
2009-07-27 14:55:00,51.28,51.33,51.27,51.32,21000.0,21.5746,21.5957,21.5704,21.5915,21000.0
2009-07-27 15:00:00,51.32,51.36,51.29,51.29,31400.0,21.5915,21.6083,21.5788,21.5788,31400.0
2009-07-27 15:05:00,51.3,51.33,51.28,51.33,42200.0,21.583,21.5957,21.5746,21.5957,42200.0
2009-07-27 15:10:00,51.33,51.35,51.29,51.35,27700.0,21.5957,21.6041,21.5788,21.6041,27700.0
2009-07-27 15:15:00,51.35,51.38,51.27,51.28,42700.0,21.6041,21.6167,21.5704,21.5746,42700.0
2009-07-27 15:20:00,51.28,51.28,51.19,51.19,39200.0,21.5746,21.5746,21.5368,21.5368,39200.0
2009-07-27 15:25:00,51.19,51.27,51.17,51.22,81600.0,21.5368,21.5704,21.5283,21.5494,81600.0
2009-07-27 15:30:00,51.22,51.23,51.17,51.18,51400.0,21.5494,21.5536,21.5283,21.5326,51400.0
2009-07-27 15:35:00,51.17,51.23,51.12,51.2,76300.0,21.5283,21.5536,21.5073,21.541,76300.0
2009-07-27 15:40:00,51.19,51.22,51.18,51.19,44800.0,21.5368,21.5494,21.5326,21.5368,44800.0
2009-07-27 15:45:00,51.19,51.21,51.15,51.17,119900.0,21.5368,21.5452,21.5199,21.5283,119900.0
2009-07-27 15:50:00,51.18,51.26,51.18,51.24,138500.0,21.5326,21.5662,21.5326,21.5578,138500.0
2009-07-27 15:55:00,51.24,51.36,51.22,51.33,114700.0,21.5578,21.6083,21.5494,21.5957,114700.0
2009-07-28 09:30:00,50.37,50.38,50.22,50.23,277300.0,21.1918,21.196,21.1287,21.1329,277300.0
2009-07-28 09:35:00,50.23,50.32,50.1,50.29,248100.0,21.1329,21.1707,21.0782,21.1581,248100.0
2009-07-28 09:40:00,50.31,50.36,50.15,50.21,183200.0,21.1665,21.1876,21.0992,21.1245,183200.0
2009-07-28 09:45:00,50.21,50.3,50.17,50.3,152900.0,21.1245,21.1623,21.1076,21.1623,152900.0
2009-07-28 09:50:00,50.28,50.32,50.11,50.14,206000.0,21.1539,21.1707,21.0824,21.095,206000.0
2009-07-28 09:55:00,50.16,50.22,50.07,50.18,162400.0,21.1034,21.1287,21.0656,21.1118,162400.0
2009-07-28 10:00:00,50.18,50.2,49.87,49.91,303500.0,21.1118,21.1202,20.9814,20.9982,303500.0
2009-07-28 10:05:00,49.92,49.93,49.76,49.78,148300.0,21.0024,21.0067,20.9351,20.9435,148300.0
2009-07-28 10:10:00,49.78,49.84,49.58,49.65,228900.0,20.9435,20.9688,20.8594,20.8888,228900.0
2009-07-28 10:15:00,49.65,49.65,49.45,49.63,142400.0,20.8888,20.8888,20.8047,20.8804,142400.0
2009-07-28 10:20:00,49.62,49.83,49.59,49.77,99400.0,20.8762,20.9646,20.8636,20.9393,99400.0
2009-07-28 10:25:00,49.76,49.89,49.74,49.85,103500.0,20.9351,20.9898,20.9267,20.973,103500.0
2009-07-28 10:30:00,49.83,49.89,49.78,49.79,100000.0,20.9646,20.9898,20.9435,20.9478,100000.0
2009-07-28 10:35:00,49.78,49.83,49.71,49.75,98300.0,20.9435,20.9646,20.9141,20.9309,98300.0
2009-07-28 10:40:00,49.74,49.8,49.66,49.77,65600.0,20.9267,20.952,20.8931,20.9393,65600.0
2009-07-28 10:45:00,49.78,49.91,49.75,49.91,82200.0,20.9435,20.9982,20.9309,20.9982,82200.0
2009-07-28 10:50:00,49.92,49.94,49.85,49.86,71200.0,21.0024,21.0109,20.973,20.9772,71200.0
2009-07-28 10:55:00,49.85,49.88,49.81,49.88,57600.0,20.973,20.9856,20.9562,20.9856,57600.0
2009-07-28 11:00:00,49.87,49.87,49.65,49.66,74700.0,20.9814,20.9814,20.8888,20.8931,74700.0
2009-07-28 11:05:00,49.66,49.69,49.55,49.56,66300.0,20.8931,20.9057,20.8468,20.851,66300.0
2009-07-28 11:10:00,49.54,49.59,49.5,49.55,81400.0,20.8426,20.8636,20.8257,20.8468,81400.0
2009-07-28 11:15:00,49.56,49.71,49.53,49.7,172500.0,20.851,20.9141,20.8384,20.9099,172500.0
2009-07-28 11:20:00,49.69,49.69,49.56,49.59,84100.0,20.9057,20.9057,20.851,20.8636,84100.0
2009-07-28 11:25:00,49.58,49.63,49.51,49.54,65800.0,20.8594,20.8804,20.8299,20.8426,65800.0
2009-07-28 11:30:00,49.56,49.57,49.5,49.56,75400.0,20.851,20.8552,20.8257,20.851,75400.0
2009-07-28 11:35:00,49.56,49.57,49.45,49.57,87500.0,20.851,20.8552,20.8047,20.8552,87500.0
2009-07-28 11:40:00,49.57,49.66,49.56,49.58,49700.0,20.8552,20.8931,20.851,20.8594,49700.0
2009-07-28 11:45:00,49.58,49.77,49.56,49.73,43700.0,20.8594,20.9393,20.851,20.9225,43700.0
2009-07-28 11:50:00,49.71,49.75,49.68,49.71,32000.0,20.9141,20.9309,20.9015,20.9141,32000.0
2009-07-28 11:55:00,49.72,49.8,49.65,49.74,43300.0,20.9183,20.952,20.8888,20.9267,43300.0
2009-07-28 12:00:00,49.73,49.73,49.68,49.73,33100.0,20.9225,20.9225,20.9015,20.9225,33100.0
2009-07-28 12:05:00,49.71,49.72,49.63,49.7,50900.0,20.9141,20.9183,20.8804,20.9099,50900.0
2009-07-28 12:10:00,49.72,49.82,49.72,49.79,32500.0,20.9183,20.9604,20.9183,20.9478,32500.0
2009-07-28 12:15:00,49.8,49.86,49.77,49.79,50300.0,20.952,20.9772,20.9393,20.9478,50300.0
2009-07-28 12:20:00,49.79,49.83,49.73,49.76,28900.0,20.9478,20.9646,20.9225,20.9351,28900.0
2009-07-28 12:25:00,49.76,49.79,49.72,49.74,36700.0,20.9351,20.9478,20.9183,20.9267,36700.0
2009-07-28 12:30:00,49.75,49.82,49.75,49.82,18500.0,20.9309,20.9604,20.9309,20.9604,18500.0
2009-07-28 12:35:00,49.81,49.87,49.8,49.85,35600.0,20.9562,20.9814,20.952,20.973,35600.0
2009-07-28 12:40:00,49.85,49.86,49.8,49.81,26500.0,20.973,20.9772,20.952,20.9562,26500.0
2009-07-28 12:45:00,49.8,49.81,49.75,49.75,36300.0,20.952,20.9562,20.9309,20.9309,36300.0
2009-07-28 12:50:00,49.75,49.78,49.74,49.75,33300.0,20.9309,20.9435,20.9267,20.9309,33300.0
2009-07-28 12:55:00,49.74,49.8,49.71,49.8,32900.0,20.9267,20.952,20.9141,20.952,32900.0
2009-07-28 13:00:00,49.79,49.8,49.68,49.68,37400.0,20.9478,20.952,20.9015,20.9015,37400.0
2009-07-28 13:05:00,49.69,49.71,49.62,49.71,28800.0,20.9057,20.9141,20.8762,20.9141,28800.0
2009-07-28 13:10:00,49.71,49.85,49.71,49.81,43500.0,20.9141,20.973,20.9141,20.9562,43500.0
2009-07-28 13:15:00,49.82,49.82,49.78,49.78,16300.0,20.9604,20.9604,20.9435,20.9435,16300.0
2009-07-28 13:20:00,49.79,49.83,49.78,49.81,24100.0,20.9478,20.9646,20.9435,20.9562,24100.0
2009-07-28 13:25:00,49.82,49.85,49.77,49.78,35600.0,20.9604,20.973,20.9393,20.9435,35600.0
2009-07-28 13:30:00,49.78,49.81,49.77,49.79,28400.0,20.9435,20.9562,20.9393,20.9478,28400.0
2009-07-28 13:35:00,49.78,49.82,49.77,49.8,32200.0,20.9435,20.9604,20.9393,20.952,32200.0
2009-07-28 13:40:00,49.81,49.82,49.77,49.81,44800.0,20.9562,20.9604,20.9393,20.9562,44800.0
2009-07-28 13:45:00,49.8,49.84,49.79,49.83,18000.0,20.952,20.9688,20.9478,20.9646,18000.0
2009-07-28 13:50:00,49.83,49.94,49.82,49.94,44800.0,20.9646,21.0109,20.9604,21.0109,44800.0
2009-07-28 13:55:00,49.93,49.99,49.91,49.91,56300.0,21.0067,21.0319,20.9982,20.9982,56300.0
2009-07-28 14:00:00,49.91,49.93,49.84,49.92,42100.0,20.9982,21.0067,20.9688,21.0024,42100.0
2009-07-28 14:05:00,49.93,49.97,49.88,49.97,46700.0,21.0067,21.0235,20.9856,21.0235,46700.0
2009-07-28 14:10:00,49.98,50.02,49.96,49.97,66100.0,21.0277,21.0445,21.0193,21.0235,66100.0
2009-07-28 14:15:00,49.97,50.05,49.96,50.01,64600.0,21.0235,21.0571,21.0193,21.0403,64600.0
2009-07-28 14:20:00,50.02,50.02,49.94,49.95,61000.0,21.0445,21.0445,21.0109,21.0151,61000.0
2009-07-28 14:25:00,49.95,49.99,49.92,49.97,46700.0,21.0151,21.0319,21.0024,21.0235,46700.0
2009-07-28 14:30:00,49.98,50.13,49.98,50.07,79100.0,21.0277,21.0908,21.0277,21.0656,79100.0
2009-07-28 14:35:00,50.07,50.11,49.98,50.02,42100.0,21.0656,21.0824,21.0277,21.0445,42100.0
2009-07-28 14:40:00,50.02,50.08,49.95,49.95,67800.0,21.0445,21.0698,21.0151,21.0151,67800.0
2009-07-28 14:45:00,49.95,50.06,49.95,50.04,22800.0,21.0151,21.0613,21.0151,21.0529,22800.0
2009-07-28 14:50:00,50.03,50.03,49.95,49.96,42800.0,21.0487,21.0487,21.0151,21.0193,42800.0
2009-07-28 14:55:00,49.95,50.02,49.94,50.01,61200.0,21.0151,21.0445,21.0109,21.0403,61200.0
2009-07-28 15:00:00,50.01,50.03,49.96,50.03,21700.0,21.0403,21.0487,21.0193,21.0487,21700.0
2009-07-28 15:05:00,50.03,50.07,49.97,49.98,31300.0,21.0487,21.0656,21.0235,21.0277,31300.0
2009-07-28 15:10:00,49.97,50.07,49.96,50.06,60700.0,21.0235,21.0656,21.0193,21.0613,60700.0
2009-07-28 15:15:00,50.07,50.07,49.95,49.96,50600.0,21.0656,21.0656,21.0151,21.0193,50600.0
2009-07-28 15:20:00,49.96,49.97,49.88,49.9,127700.0,21.0193,21.0235,20.9856,20.994,127700.0
2009-07-28 15:25:00,49.9,49.93,49.89,49.92,65700.0,20.994,21.0067,20.9898,21.0024,65700.0
2009-07-28 15:30:00,49.93,49.99,49.89,49.97,103000.0,21.0067,21.0319,20.9898,21.0235,103000.0
2009-07-28 15:35:00,49.97,49.98,49.91,49.92,105000.0,21.0235,21.0277,20.9982,21.0024,105000.0
2009-07-28 15:40:00,49.92,50.04,49.91,50.01,144700.0,21.0024,21.0529,20.9982,21.0403,144700.0
2009-07-28 15:45:00,50.02,50.07,50.01,50.05,144300.0,21.0445,21.0656,21.0403,21.0571,144300.0
2009-07-28 15:50:00,50.05,50.05,49.98,49.98,136300.0,21.0571,21.0571,21.0277,21.0277,136300.0
2009-07-28 15:55:00,49.98,50.01,49.96,49.99,183200.0,21.0277,21.0403,21.0193,21.0319,183200.0
2009-07-29 09:30:00,50.27,50.29,50.1,50.12,272200.0,21.1497,21.1581,21.0782,21.0866,272200.0
2009-07-29 09:35:00,50.11,50.12,49.93,49.97,201800.0,21.0824,21.0866,21.0067,21.0235,201800.0
2009-07-29 09:40:00,49.96,49.97,49.84,49.95,152500.0,21.0193,21.0235,20.9688,21.0151,152500.0
2009-07-29 09:45:00,49.95,50.05,49.95,49.96,84200.0,21.0151,21.0571,21.0151,21.0193,84200.0
2009-07-29 09:50:00,49.96,49.98,49.74,49.77,161000.0,21.0193,21.0277,20.9267,20.9393,161000.0
2009-07-29 09:55:00,49.77,49.94,49.75,49.88,166500.0,20.9393,21.0109,20.9309,20.9856,166500.0
2009-07-29 10:00:00,49.87,50.05,49.85,50.05,124200.0,20.9814,21.0571,20.973,21.0571,124200.0
2009-07-29 10:05:00,50.03,50.16,50.01,50.04,97700.0,21.0487,21.1034,21.0403,21.0529,97700.0
2009-07-29 10:10:00,50.03,50.16,50.01,50.15,86800.0,21.0487,21.1034,21.0403,21.0992,86800.0
2009-07-29 10:15:00,50.16,50.22,50.03,50.04,115100.0,21.1034,21.1287,21.0487,21.0529,115100.0
2009-07-29 10:20:00,50.05,50.14,50.03,50.11,63700.0,21.0571,21.095,21.0487,21.0824,63700.0
2009-07-29 10:25:00,50.11,50.22,50.08,50.2,73400.0,21.0824,21.1287,21.0698,21.1202,73400.0
2009-07-29 10:30:00,50.2,50.21,49.85,49.91,307300.0,21.1202,21.1245,20.973,20.9982,307300.0
2009-07-29 10:35:00,49.92,49.92,49.8,49.81,106000.0,21.0024,21.0024,20.952,20.9562,106000.0
2009-07-29 10:40:00,49.81,49.93,49.77,49.77,140900.0,20.9562,21.0067,20.9393,20.9393,140900.0
2009-07-29 10:45:00,49.77,49.83,49.73,49.79,111900.0,20.9393,20.9646,20.9225,20.9478,111900.0
2009-07-29 10:50:00,49.79,49.84,49.78,49.82,80800.0,20.9478,20.9688,20.9435,20.9604,80800.0
2009-07-29 10:55:00,49.82,49.87,49.76,49.79,110400.0,20.9604,20.9814,20.9351,20.9478,110400.0
2009-07-29 11:00:00,49.8,49.82,49.73,49.75,99700.0,20.952,20.9604,20.9225,20.9309,99700.0
2009-07-29 11:05:00,49.75,49.76,49.7,49.75,55500.0,20.9309,20.9351,20.9099,20.9309,55500.0
2009-07-29 11:10:00,49.75,49.79,49.67,49.67,103500.0,20.9309,20.9478,20.8973,20.8973,103500.0
2009-07-29 11:15:00,49.67,49.69,49.62,49.67,140300.0,20.8973,20.9057,20.8762,20.8973,140300.0
2009-07-29 11:20:00,49.66,49.68,49.51,49.54,120100.0,20.8931,20.9015,20.8299,20.8426,120100.0
2009-07-29 11:25:00,49.55,49.6,49.53,49.55,90700.0,20.8468,20.8678,20.8384,20.8468,90700.0
2009-07-29 11:30:00,49.56,49.56,49.5,49.52,83500.0,20.851,20.851,20.8257,20.8342,83500.0
2009-07-29 11:35:00,49.52,49.56,49.51,49.52,60700.0,20.8342,20.851,20.8299,20.8342,60700.0
2009-07-29 11:40:00,49.52,49.52,49.4,49.52,79200.0,20.8342,20.8342,20.7837,20.8342,79200.0
2009-07-29 11:45:00,49.53,49.67,49.51,49.66,92000.0,20.8384,20.8973,20.8299,20.8931,92000.0
2009-07-29 11:50:00,49.66,49.69,49.65,49.67,36900.0,20.8931,20.9057,20.8888,20.8973,36900.0
2009-07-29 11:55:00,49.66,49.71,49.65,49.68,79500.0,20.8931,20.9141,20.8888,20.9015,79500.0
2009-07-29 12:00:00,49.69,49.77,49.67,49.76,103200.0,20.9057,20.9393,20.8973,20.9351,103200.0
2009-07-29 12:05:00,49.75,49.78,49.75,49.78,95200.0,20.9309,20.9435,20.9309,20.9435,95200.0
2009-07-29 12:10:00,49.78,49.79,49.75,49.77,36400.0,20.9435,20.9478,20.9309,20.9393,36400.0
2009-07-29 12:15:00,49.75,49.79,49.7,49.78,63200.0,20.9309,20.9478,20.9099,20.9435,63200.0
2009-07-29 12:20:00,49.77,49.81,49.77,49.79,61000.0,20.9393,20.9562,20.9393,20.9478,61000.0
2009-07-29 12:25:00,49.8,49.84,49.74,49.79,81500.0,20.952,20.9688,20.9267,20.9478,81500.0
2009-07-29 12:30:00,49.78,49.82,49.72,49.78,47600.0,20.9435,20.9604,20.9183,20.9435,47600.0
2009-07-29 12:35:00,49.77,49.91,49.77,49.89,41400.0,20.9393,20.9982,20.9393,20.9898,41400.0
2009-07-29 12:40:00,49.9,49.92,49.83,49.84,60100.0,20.994,21.0024,20.9646,20.9688,60100.0
2009-07-29 12:45:00,49.83,49.88,49.81,49.85,55600.0,20.9646,20.9856,20.9562,20.973,55600.0
2009-07-29 12:50:00,49.85,49.87,49.8,49.84,44300.0,20.973,20.9814,20.952,20.9688,44300.0
2009-07-29 12:55:00,49.84,49.86,49.78,49.79,36200.0,20.9688,20.9772,20.9435,20.9478,36200.0
2009-07-29 13:00:00,49.78,49.8,49.67,49.72,116000.0,20.9435,20.952,20.8973,20.9183,116000.0
2009-07-29 13:05:00,49.71,49.76,49.64,49.65,168500.0,20.9141,20.9351,20.8846,20.8888,168500.0
2009-07-29 13:10:00,49.65,49.73,49.64,49.69,60200.0,20.8888,20.9225,20.8846,20.9057,60200.0
2009-07-29 13:15:00,49.68,49.76,49.65,49.73,39400.0,20.9015,20.9351,20.8888,20.9225,39400.0
2009-07-29 13:20:00,49.75,49.75,49.67,49.68,38100.0,20.9309,20.9309,20.8973,20.9015,38100.0
2009-07-29 13:25:00,49.67,49.7,49.61,49.65,106700.0,20.8973,20.9099,20.872,20.8888,106700.0
2009-07-29 13:30:00,49.65,49.65,49.54,49.6,67600.0,20.8888,20.8888,20.8426,20.8678,67600.0
2009-07-29 13:35:00,49.61,49.63,49.58,49.59,88900.0,20.872,20.8804,20.8594,20.8636,88900.0
2009-07-29 13:40:00,49.6,49.62,49.58,49.6,69700.0,20.8678,20.8762,20.8594,20.8678,69700.0
2009-07-29 13:45:00,49.59,49.6,49.53,49.54,49200.0,20.8636,20.8678,20.8384,20.8426,49200.0
2009-07-29 13:50:00,49.54,49.55,49.52,49.54,38800.0,20.8426,20.8468,20.8342,20.8426,38800.0
2009-07-29 13:55:00,49.55,49.61,49.52,49.58,33000.0,20.8468,20.872,20.8342,20.8594,33000.0
2009-07-29 14:00:00,49.58,49.62,49.53,49.58,69300.0,20.8594,20.8762,20.8384,20.8594,69300.0
2009-07-29 14:05:00,49.57,49.57,49.48,49.49,51700.0,20.8552,20.8552,20.8173,20.8215,51700.0
2009-07-29 14:10:00,49.49,49.56,49.46,49.54,55700.0,20.8215,20.851,20.8089,20.8426,55700.0
2009-07-29 14:15:00,49.53,49.6,49.51,49.56,45500.0,20.8384,20.8678,20.8299,20.851,45500.0
2009-07-29 14:20:00,49.57,49.57,49.5,49.54,60400.0,20.8552,20.8552,20.8257,20.8426,60400.0
2009-07-29 14:25:00,49.53,49.62,49.52,49.6,104400.0,20.8384,20.8762,20.8342,20.8678,104400.0
2009-07-29 14:30:00,49.6,49.64,49.59,49.63,24100.0,20.8678,20.8846,20.8636,20.8804,24100.0
2009-07-29 14:35:00,49.62,49.63,49.56,49.59,28900.0,20.8762,20.8804,20.851,20.8636,28900.0
2009-07-29 14:40:00,49.6,49.6,49.48,49.49,56100.0,20.8678,20.8678,20.8173,20.8215,56100.0
2009-07-29 14:45:00,49.49,49.51,49.43,49.45,37800.0,20.8215,20.8299,20.7963,20.8047,37800.0
2009-07-29 14:50:00,49.44,49.46,49.41,49.46,46500.0,20.8005,20.8089,20.7879,20.8089,46500.0
2009-07-29 14:55:00,49.46,49.46,49.41,49.42,45900.0,20.8089,20.8089,20.7879,20.7921,45900.0
2009-07-29 15:00:00,49.43,49.51,49.43,49.51,53400.0,20.7963,20.8299,20.7963,20.8299,53400.0
2009-07-29 15:05:00,49.51,49.51,49.44,49.45,42300.0,20.8299,20.8299,20.8005,20.8047,42300.0
2009-07-29 15:10:00,49.45,49.52,49.45,49.49,74500.0,20.8047,20.8342,20.8047,20.8215,74500.0
2009-07-29 15:15:00,49.5,49.55,49.45,49.47,93100.0,20.8257,20.8468,20.8047,20.8131,93100.0
2009-07-29 15:20:00,49.47,49.53,49.44,49.52,85700.0,20.8131,20.8384,20.8005,20.8342,85700.0
2009-07-29 15:25:00,49.52,49.56,49.49,49.54,29200.0,20.8342,20.851,20.8215,20.8426,29200.0
2009-07-29 15:30:00,49.55,49.57,49.52,49.56,70300.0,20.8468,20.8552,20.8342,20.851,70300.0
2009-07-29 15:35:00,49.57,49.71,49.57,49.67,105200.0,20.8552,20.9141,20.8552,20.8973,105200.0
2009-07-29 15:40:00,49.67,49.74,49.61,49.7,117000.0,20.8973,20.9267,20.872,20.9099,117000.0
2009-07-29 15:45:00,49.7,49.83,49.7,49.77,111100.0,20.9099,20.9646,20.9099,20.9393,111100.0
2009-07-29 15:50:00,49.77,49.8,49.7,49.72,158400.0,20.9393,20.952,20.9099,20.9183,158400.0
2009-07-29 15:55:00,49.71,49.76,49.66,49.68,125800.0,20.9141,20.9351,20.8931,20.9015,125800.0
2009-07-30 09:30:00,50.3,50.31,50.11,50.25,187000.0,21.1623,21.1665,21.0824,21.1413,187000.0
2009-07-30 09:35:00,50.27,50.31,50.0,50.01,192400.0,21.1497,21.1665,21.0361,21.0403,192400.0
2009-07-30 09:40:00,50.01,50.1,49.98,50.05,202400.0,21.0403,21.0782,21.0277,21.0571,202400.0
2009-07-30 09:45:00,50.04,50.05,49.92,50.0,168500.0,21.0529,21.0571,21.0024,21.0361,168500.0
2009-07-30 09:50:00,50.01,50.17,49.99,50.08,119800.0,21.0403,21.1076,21.0319,21.0698,119800.0
2009-07-30 09:55:00,50.07,50.28,50.07,50.22,120100.0,21.0656,21.1539,21.0656,21.1287,120100.0
2009-07-30 10:00:00,50.22,50.27,50.14,50.14,106900.0,21.1287,21.1497,21.095,21.095,106900.0
2009-07-30 10:05:00,50.15,50.31,50.15,50.31,250000.0,21.0992,21.1665,21.0992,21.1665,250000.0
2009-07-30 10:10:00,50.31,50.34,50.23,50.24,150900.0,21.1665,21.1791,21.1329,21.1371,150900.0
2009-07-30 10:15:00,50.25,50.33,50.23,50.29,95000.0,21.1413,21.1749,21.1329,21.1581,95000.0
2009-07-30 10:20:00,50.3,50.33,50.23,50.25,79900.0,21.1623,21.1749,21.1329,21.1413,79900.0
2009-07-30 10:25:00,50.25,50.26,50.17,50.17,60400.0,21.1413,21.1455,21.1076,21.1076,60400.0
2009-07-30 10:30:00,50.19,50.36,50.16,50.36,78800.0,21.116,21.1876,21.1034,21.1876,78800.0
2009-07-30 10:35:00,50.35,50.48,50.32,50.48,121200.0,21.1834,21.238,21.1707,21.238,121200.0
2009-07-30 10:40:00,50.49,50.5,50.41,50.44,84200.0,21.2423,21.2465,21.2086,21.2212,84200.0
2009-07-30 10:45:00,50.43,50.47,50.4,50.44,64800.0,21.217,21.2338,21.2044,21.2212,64800.0
2009-07-30 10:50:00,50.45,50.48,50.4,50.44,111100.0,21.2254,21.238,21.2044,21.2212,111100.0
2009-07-30 10:55:00,50.44,50.49,50.42,50.46,101600.0,21.2212,21.2423,21.2128,21.2296,101600.0
2009-07-30 11:00:00,50.46,50.48,50.41,50.44,51800.0,21.2296,21.238,21.2086,21.2212,51800.0
2009-07-30 11:05:00,50.43,50.47,50.37,50.37,257400.0,21.217,21.2338,21.1918,21.1918,257400.0
2009-07-30 11:10:00,50.38,50.43,50.36,50.39,62200.0,21.196,21.217,21.1876,21.2002,62200.0
2009-07-30 11:15:00,50.39,50.43,50.35,50.38,95000.0,21.2002,21.217,21.1834,21.196,95000.0
2009-07-30 11:20:00,50.37,50.4,50.24,50.24,81400.0,21.1918,21.2044,21.1371,21.1371,81400.0
2009-07-30 11:25:00,50.24,50.25,50.13,50.15,126700.0,21.1371,21.1413,21.0908,21.0992,126700.0
2009-07-30 11:30:00,50.15,50.31,50.14,50.23,119400.0,21.0992,21.1665,21.095,21.1329,119400.0
2009-07-30 11:35:00,50.23,50.25,50.16,50.2,87400.0,21.1329,21.1413,21.1034,21.1202,87400.0
2009-07-30 11:40:00,50.21,50.23,50.15,50.18,57400.0,21.1245,21.1329,21.0992,21.1118,57400.0
2009-07-30 11:45:00,50.18,50.23,50.15,50.22,46300.0,21.1118,21.1329,21.0992,21.1287,46300.0
2009-07-30 11:50:00,50.22,50.23,50.05,50.06,59100.0,21.1287,21.1329,21.0571,21.0613,59100.0
2009-07-30 11:55:00,50.05,50.18,50.05,50.15,74400.0,21.0571,21.1118,21.0571,21.0992,74400.0
2009-07-30 12:00:00,50.14,50.18,50.12,50.17,45300.0,21.095,21.1118,21.0866,21.1076,45300.0
2009-07-30 12:05:00,50.16,50.24,50.16,50.21,35700.0,21.1034,21.1371,21.1034,21.1245,35700.0
2009-07-30 12:10:00,50.21,50.22,50.16,50.2,28100.0,21.1245,21.1287,21.1034,21.1202,28100.0
2009-07-30 12:15:00,50.2,50.27,50.2,50.25,33600.0,21.1202,21.1497,21.1202,21.1413,33600.0
2009-07-30 12:20:00,50.25,50.26,50.2,50.22,23100.0,21.1413,21.1455,21.1202,21.1287,23100.0
2009-07-30 12:25:00,50.21,50.23,50.16,50.16,25100.0,21.1245,21.1329,21.1034,21.1034,25100.0
2009-07-30 12:30:00,50.16,50.23,50.16,50.21,67200.0,21.1034,21.1329,21.1034,21.1245,67200.0
2009-07-30 12:35:00,50.21,50.23,50.15,50.19,38800.0,21.1245,21.1329,21.0992,21.116,38800.0
2009-07-30 12:40:00,50.2,50.23,50.18,50.2,27800.0,21.1202,21.1329,21.1118,21.1202,27800.0
2009-07-30 12:45:00,50.21,50.24,50.17,50.19,41300.0,21.1245,21.1371,21.1076,21.116,41300.0
2009-07-30 12:50:00,50.18,50.19,50.13,50.14,39100.0,21.1118,21.116,21.0908,21.095,39100.0
2009-07-30 12:55:00,50.15,50.17,50.08,50.12,55000.0,21.0992,21.1076,21.0698,21.0866,55000.0
2009-07-30 13:00:00,50.13,50.22,50.05,50.14,103900.0,21.0908,21.1287,21.0571,21.095,103900.0
2009-07-30 13:05:00,50.13,50.19,50.07,50.16,72600.0,21.0908,21.116,21.0656,21.1034,72600.0
2009-07-30 13:10:00,50.16,50.17,50.07,50.07,133500.0,21.1034,21.1076,21.0656,21.0656,133500.0
2009-07-30 13:15:00,50.07,50.13,50.05,50.1,71200.0,21.0656,21.0908,21.0571,21.0782,71200.0
2009-07-30 13:20:00,50.1,50.17,50.1,50.13,42600.0,21.0782,21.1076,21.0782,21.0908,42600.0
2009-07-30 13:25:00,50.13,50.17,50.12,50.13,36800.0,21.0908,21.1076,21.0866,21.0908,36800.0
2009-07-30 13:30:00,50.14,50.21,50.13,50.2,34300.0,21.095,21.1245,21.0908,21.1202,34300.0
2009-07-30 13:35:00,50.18,50.19,50.15,50.18,26200.0,21.1118,21.116,21.0992,21.1118,26200.0
2009-07-30 13:40:00,50.17,50.23,50.16,50.21,25100.0,21.1076,21.1329,21.1034,21.1245,25100.0
2009-07-30 13:45:00,50.21,50.23,50.15,50.16,23400.0,21.1245,21.1329,21.0992,21.1034,23400.0
2009-07-30 13:50:00,50.16,50.2,50.14,50.16,34300.0,21.1034,21.1202,21.095,21.1034,34300.0
2009-07-30 13:55:00,50.16,50.16,50.05,50.05,38600.0,21.1034,21.1034,21.0571,21.0571,38600.0
2009-07-30 14:00:00,50.06,50.11,50.06,50.1,29000.0,21.0613,21.0824,21.0613,21.0782,29000.0
2009-07-30 14:05:00,50.11,50.12,50.05,50.08,85100.0,21.0824,21.0866,21.0571,21.0698,85100.0
2009-07-30 14:10:00,50.08,50.12,50.06,50.12,76900.0,21.0698,21.0866,21.0613,21.0866,76900.0
2009-07-30 14:15:00,50.11,50.16,50.11,50.12,49100.0,21.0824,21.1034,21.0824,21.0866,49100.0
2009-07-30 14:20:00,50.11,50.13,50.05,50.13,43100.0,21.0824,21.0908,21.0571,21.0908,43100.0
2009-07-30 14:25:00,50.13,50.16,50.1,50.13,41000.0,21.0908,21.1034,21.0782,21.0908,41000.0
2009-07-30 14:30:00,50.13,50.15,50.1,50.1,34900.0,21.0908,21.0992,21.0782,21.0782,34900.0
2009-07-30 14:35:00,50.1,50.15,50.1,50.15,21600.0,21.0782,21.0992,21.0782,21.0992,21600.0
2009-07-30 14:40:00,50.15,50.19,50.14,50.15,29800.0,21.0992,21.116,21.095,21.0992,29800.0
2009-07-30 14:45:00,50.15,50.18,50.13,50.15,27000.0,21.0992,21.1118,21.0908,21.0992,27000.0
2009-07-30 14:50:00,50.16,50.2,50.11,50.16,47800.0,21.1034,21.1202,21.0824,21.1034,47800.0
2009-07-30 14:55:00,50.16,50.2,50.14,50.15,28300.0,21.1034,21.1202,21.095,21.0992,28300.0
2009-07-30 15:00:00,50.15,50.29,50.13,50.25,54500.0,21.0992,21.1581,21.0908,21.1413,54500.0
2009-07-30 15:05:00,50.24,50.31,50.24,50.3,32700.0,21.1371,21.1665,21.1371,21.1623,32700.0
2009-07-30 15:10:00,50.3,50.31,50.26,50.26,41100.0,21.1623,21.1665,21.1455,21.1455,41100.0
2009-07-30 15:15:00,50.28,50.29,50.24,50.29,64300.0,21.1539,21.1581,21.1371,21.1581,64300.0
2009-07-30 15:20:00,50.3,50.32,50.24,50.24,40200.0,21.1623,21.1707,21.1371,21.1371,40200.0
2009-07-30 15:25:00,50.24,50.24,50.16,50.19,45300.0,21.1371,21.1371,21.1034,21.116,45300.0
2009-07-30 15:30:00,50.19,50.2,50.08,50.09,75400.0,21.116,21.1202,21.0698,21.074,75400.0
2009-07-30 15:35:00,50.08,50.08,49.98,50.01,135200.0,21.0698,21.0698,21.0277,21.0403,135200.0
2009-07-30 15:40:00,50.01,50.02,49.89,49.95,201400.0,21.0403,21.0445,20.9898,21.0151,201400.0
2009-07-30 15:45:00,49.94,50.03,49.9,49.97,132600.0,21.0109,21.0487,20.994,21.0235,132600.0
2009-07-30 15:50:00,49.99,50.06,49.9,49.93,102800.0,21.0319,21.0613,20.994,21.0067,102800.0
2009-07-30 15:55:00,49.93,49.96,49.84,49.91,158000.0,21.0067,21.0193,20.9688,20.9982,158000.0
2009-07-31 09:30:00,49.7,49.79,49.62,49.77,156500.0,20.9099,20.9478,20.8762,20.9393,156500.0
2009-07-31 09:35:00,49.76,49.99,49.76,49.85,165400.0,20.9351,21.0319,20.9351,20.973,165400.0
2009-07-31 09:40:00,49.85,50.06,49.84,49.93,131800.0,20.973,21.0613,20.9688,21.0067,131800.0
2009-07-31 09:45:00,49.92,50.0,49.83,49.83,90600.0,21.0024,21.0361,20.9646,20.9646,90600.0
2009-07-31 09:50:00,49.82,49.91,49.72,49.77,110000.0,20.9604,20.9982,20.9183,20.9393,110000.0
2009-07-31 09:55:00,49.77,49.79,49.59,49.59,94200.0,20.9393,20.9478,20.8636,20.8636,94200.0
2009-07-31 10:00:00,49.61,49.61,49.41,49.55,124900.0,20.872,20.872,20.7879,20.8468,124900.0
2009-07-31 10:05:00,49.54,49.59,49.39,49.57,164100.0,20.8426,20.8636,20.7795,20.8552,164100.0
2009-07-31 10:10:00,49.58,49.71,49.58,49.65,133500.0,20.8594,20.9141,20.8594,20.8888,133500.0
2009-07-31 10:15:00,49.64,49.72,49.61,49.64,115200.0,20.8846,20.9183,20.872,20.8846,115200.0
2009-07-31 10:20:00,49.63,49.77,49.6,49.75,79700.0,20.8804,20.9393,20.8678,20.9309,79700.0
2009-07-31 10:25:00,49.75,49.76,49.56,49.61,81800.0,20.9309,20.9351,20.851,20.872,81800.0
2009-07-31 10:30:00,49.6,49.72,49.58,49.71,102100.0,20.8678,20.9183,20.8594,20.9141,102100.0
2009-07-31 10:35:00,49.7,49.75,49.65,49.7,66700.0,20.9099,20.9309,20.8888,20.9099,66700.0
2009-07-31 10:40:00,49.7,49.82,49.64,49.82,102100.0,20.9099,20.9604,20.8846,20.9604,102100.0
2009-07-31 10:45:00,49.85,49.85,49.7,49.71,60700.0,20.973,20.973,20.9099,20.9141,60700.0
2009-07-31 10:50:00,49.71,49.82,49.68,49.79,68000.0,20.9141,20.9604,20.9015,20.9478,68000.0
2009-07-31 10:55:00,49.8,49.97,49.78,49.9,103900.0,20.952,21.0235,20.9435,20.994,103900.0
2009-07-31 11:00:00,49.91,49.95,49.67,49.71,128200.0,20.9982,21.0151,20.8973,20.9141,128200.0
2009-07-31 11:05:00,49.72,49.73,49.6,49.63,74900.0,20.9183,20.9225,20.8678,20.8804,74900.0
2009-07-31 11:10:00,49.62,49.82,49.59,49.8,64200.0,20.8762,20.9604,20.8636,20.952,64200.0
2009-07-31 11:15:00,49.81,49.87,49.62,49.63,67800.0,20.9562,20.9814,20.8762,20.8804,67800.0
2009-07-31 11:20:00,49.63,49.83,49.62,49.71,54000.0,20.8804,20.9646,20.8762,20.9141,54000.0
2009-07-31 11:25:00,49.71,49.99,49.71,49.93,174100.0,20.9141,21.0319,20.9141,21.0067,174100.0
2009-07-31 11:30:00,49.93,49.94,49.82,49.89,52200.0,21.0067,21.0109,20.9604,20.9898,52200.0
2009-07-31 11:35:00,49.91,49.98,49.84,49.84,86900.0,20.9982,21.0277,20.9688,20.9688,86900.0
2009-07-31 11:40:00,49.83,49.94,49.83,49.91,37600.0,20.9646,21.0109,20.9646,20.9982,37600.0
2009-07-31 11:45:00,49.91,49.91,49.84,49.89,25900.0,20.9982,20.9982,20.9688,20.9898,25900.0
2009-07-31 11:50:00,49.89,50.02,49.87,49.99,67700.0,20.9898,21.0445,20.9814,21.0319,67700.0
2009-07-31 11:55:00,50.0,50.02,49.89,50.01,45800.0,21.0361,21.0445,20.9898,21.0403,45800.0
2009-07-31 12:00:00,50.01,50.06,49.99,49.99,58600.0,21.0403,21.0613,21.0319,21.0319,58600.0
2009-07-31 12:05:00,50.0,50.04,49.94,50.03,23400.0,21.0361,21.0529,21.0109,21.0487,23400.0
2009-07-31 12:10:00,50.04,50.07,49.98,50.03,50700.0,21.0529,21.0656,21.0277,21.0487,50700.0
2009-07-31 12:15:00,50.02,50.05,49.97,50.05,27600.0,21.0445,21.0571,21.0235,21.0571,27600.0
2009-07-31 12:20:00,50.04,50.17,50.04,50.13,98900.0,21.0529,21.1076,21.0529,21.0908,98900.0
2009-07-31 12:25:00,50.13,50.16,50.11,50.12,30400.0,21.0908,21.1034,21.0824,21.0866,30400.0
2009-07-31 12:30:00,50.14,50.15,50.02,50.08,69700.0,21.095,21.0992,21.0445,21.0698,69700.0
2009-07-31 12:35:00,50.08,50.08,50.03,50.04,64300.0,21.0698,21.0698,21.0487,21.0529,64300.0
2009-07-31 12:40:00,50.04,50.05,49.97,50.01,24700.0,21.0529,21.0571,21.0235,21.0403,24700.0
2009-07-31 12:45:00,50.01,50.05,50.0,50.04,24600.0,21.0403,21.0571,21.0361,21.0529,24600.0
2009-07-31 12:50:00,50.03,50.11,50.01,50.09,59700.0,21.0487,21.0824,21.0403,21.074,59700.0
2009-07-31 12:55:00,50.09,50.12,50.06,50.06,30500.0,21.074,21.0866,21.0613,21.0613,30500.0
2009-07-31 13:00:00,50.05,50.05,50.01,50.05,30500.0,21.0571,21.0571,21.0403,21.0571,30500.0
2009-07-31 13:05:00,50.05,50.1,50.04,50.07,46900.0,21.0571,21.0782,21.0529,21.0656,46900.0
2009-07-31 13:10:00,50.07,50.12,50.04,50.04,34700.0,21.0656,21.0866,21.0529,21.0529,34700.0
2009-07-31 13:15:00,50.05,50.07,50.01,50.02,24000.0,21.0571,21.0656,21.0403,21.0445,24000.0
2009-07-31 13:20:00,50.02,50.08,50.02,50.05,24000.0,21.0445,21.0698,21.0445,21.0571,24000.0
2009-07-31 13:25:00,50.05,50.12,50.05,50.12,16900.0,21.0571,21.0866,21.0571,21.0866,16900.0
2009-07-31 13:30:00,50.13,50.14,50.07,50.11,33500.0,21.0908,21.095,21.0656,21.0824,33500.0
2009-07-31 13:35:00,50.1,50.13,50.08,50.12,31600.0,21.0782,21.0908,21.0698,21.0866,31600.0
2009-07-31 13:40:00,50.13,50.18,50.12,50.15,31300.0,21.0908,21.1118,21.0866,21.0992,31300.0
2009-07-31 13:45:00,50.16,50.2,50.12,50.12,27800.0,21.1034,21.1202,21.0866,21.0866,27800.0
2009-07-31 13:50:00,50.13,50.14,50.05,50.1,60600.0,21.0908,21.095,21.0571,21.0782,60600.0
2009-07-31 13:55:00,50.11,50.11,50.07,50.07,20000.0,21.0824,21.0824,21.0656,21.0656,20000.0
2009-07-31 14:00:00,50.08,50.16,50.07,50.15,42200.0,21.0698,21.1034,21.0656,21.0992,42200.0
2009-07-31 14:05:00,50.15,50.16,50.08,50.14,60100.0,21.0992,21.1034,21.0698,21.095,60100.0
2009-07-31 14:10:00,50.14,50.31,50.12,50.27,105500.0,21.095,21.1665,21.0866,21.1497,105500.0
2009-07-31 14:15:00,50.28,50.28,50.24,50.26,46600.0,21.1539,21.1539,21.1371,21.1455,46600.0
2009-07-31 14:20:00,50.25,50.26,50.22,50.23,36200.0,21.1413,21.1455,21.1287,21.1329,36200.0
2009-07-31 14:25:00,50.22,50.29,50.22,50.25,41900.0,21.1287,21.1581,21.1287,21.1413,41900.0
2009-07-31 14:30:00,50.24,50.25,50.21,50.22,20400.0,21.1371,21.1413,21.1245,21.1287,20400.0
2009-07-31 14:35:00,50.22,50.22,50.07,50.11,63800.0,21.1287,21.1287,21.0656,21.0824,63800.0
2009-07-31 14:40:00,50.11,50.13,50.04,50.07,42600.0,21.0824,21.0908,21.0529,21.0656,42600.0
2009-07-31 14:45:00,50.06,50.12,50.04,50.11,20900.0,21.0613,21.0866,21.0529,21.0824,20900.0
2009-07-31 14:50:00,50.1,50.16,50.1,50.11,43700.0,21.0782,21.1034,21.0782,21.0824,43700.0
2009-07-31 14:55:00,50.1,50.1,50.02,50.09,54300.0,21.0782,21.0782,21.0445,21.074,54300.0
2009-07-31 15:00:00,50.08,50.12,50.04,50.11,34600.0,21.0698,21.0866,21.0529,21.0824,34600.0
2009-07-31 15:05:00,50.11,50.2,50.11,50.18,50100.0,21.0824,21.1202,21.0824,21.1118,50100.0
2009-07-31 15:10:00,50.17,50.2,50.15,50.17,32200.0,21.1076,21.1202,21.0992,21.1076,32200.0
2009-07-31 15:15:00,50.17,50.24,50.15,50.24,42300.0,21.1076,21.1371,21.0992,21.1371,42300.0
2009-07-31 15:20:00,50.24,50.33,50.23,50.29,87500.0,21.1371,21.1749,21.1329,21.1581,87500.0
2009-07-31 15:25:00,50.29,50.35,50.23,50.25,107800.0,21.1581,21.1834,21.1329,21.1413,107800.0
2009-07-31 15:30:00,50.26,50.27,50.15,50.19,98600.0,21.1455,21.1497,21.0992,21.116,98600.0
2009-07-31 15:35:00,50.19,50.2,50.12,50.16,58900.0,21.116,21.1202,21.0866,21.1034,58900.0
2009-07-31 15:40:00,50.15,50.16,50.05,50.08,150600.0,21.0992,21.1034,21.0571,21.0698,150600.0
2009-07-31 15:45:00,50.07,50.19,50.04,50.18,173300.0,21.0656,21.116,21.0529,21.1118,173300.0
2009-07-31 15:50:00,50.19,50.19,50.02,50.1,201300.0,21.116,21.116,21.0445,21.0782,201300.0
2009-07-31 15:55:00,50.1,50.13,50.01,50.08,115500.0,21.0782,21.0908,21.0403,21.0698,115500.0
2009-08-03 09:30:00,51.45,51.51,51.28,51.36,245500.0,21.6461,21.6714,21.5746,21.6083,245500.0
2009-08-03 09:35:00,51.36,51.49,51.35,51.47,154000.0,21.6083,21.663,21.6041,21.6546,154000.0
2009-08-03 09:40:00,51.47,51.47,51.25,51.34,182900.0,21.6546,21.6546,21.562,21.5999,182900.0
2009-08-03 09:45:00,51.35,51.43,51.31,51.38,165400.0,21.6041,21.6377,21.5872,21.6167,165400.0
2009-08-03 09:50:00,51.38,51.42,51.28,51.33,190800.0,21.6167,21.6335,21.5746,21.5957,190800.0
2009-08-03 09:55:00,51.35,51.55,51.34,51.54,135300.0,21.6041,21.6882,21.5999,21.684,135300.0
2009-08-03 10:00:00,51.55,51.72,51.55,51.72,268900.0,21.6882,21.7597,21.6882,21.7597,268900.0
2009-08-03 10:05:00,51.72,51.83,51.66,51.67,171600.0,21.7597,21.806,21.7345,21.7387,171600.0
2009-08-03 10:10:00,51.67,51.9,51.67,51.9,112300.0,21.7387,21.8355,21.7387,21.8355,112300.0
2009-08-03 10:15:00,51.9,51.95,51.85,51.9,123700.0,21.8355,21.8565,21.8144,21.8355,123700.0
2009-08-03 10:20:00,51.89,51.95,51.86,51.89,117500.0,21.8313,21.8565,21.8186,21.8313,117500.0
2009-08-03 10:25:00,51.89,51.97,51.87,51.95,120300.0,21.8313,21.8649,21.8229,21.8565,120300.0
2009-08-03 10:30:00,51.96,52.12,51.95,52.08,327300.0,21.8607,21.928,21.8565,21.9112,327300.0
2009-08-03 10:35:00,52.08,52.17,52.08,52.15,127800.0,21.9112,21.9491,21.9112,21.9407,127800.0
2009-08-03 10:40:00,52.15,52.19,52.05,52.08,123600.0,21.9407,21.9575,21.8986,21.9112,123600.0
2009-08-03 10:45:00,52.08,52.1,52.0,52.07,96700.0,21.9112,21.9196,21.8775,21.907,96700.0
2009-08-03 10:50:00,52.08,52.12,52.05,52.05,123700.0,21.9112,21.928,21.8986,21.8986,123700.0
2009-08-03 10:55:00,52.05,52.09,51.98,52.04,188400.0,21.8986,21.9154,21.8691,21.8944,188400.0
2009-08-03 11:00:00,52.05,52.06,51.98,51.98,135100.0,21.8986,21.9028,21.8691,21.8691,135100.0
2009-08-03 11:05:00,51.99,52.01,51.93,51.98,105600.0,21.8733,21.8818,21.8481,21.8691,105600.0
2009-08-03 11:10:00,51.98,52.03,51.93,52.01,77600.0,21.8691,21.8902,21.8481,21.8818,77600.0
2009-08-03 11:15:00,52.0,52.01,51.87,51.91,84200.0,21.8775,21.8818,21.8229,21.8397,84200.0
2009-08-03 11:20:00,51.91,51.98,51.88,51.93,93100.0,21.8397,21.8691,21.8271,21.8481,93100.0
2009-08-03 11:25:00,51.93,51.99,51.91,51.92,92200.0,21.8481,21.8733,21.8397,21.8439,92200.0
2009-08-03 11:30:00,51.92,51.94,51.86,51.86,69300.0,21.8439,21.8523,21.8186,21.8186,69300.0
2009-08-03 11:35:00,51.86,51.96,51.86,51.94,55500.0,21.8186,21.8607,21.8186,21.8523,55500.0
2009-08-03 11:40:00,51.95,51.99,51.91,51.99,47900.0,21.8565,21.8733,21.8397,21.8733,47900.0
2009-08-03 11:45:00,51.98,52.0,51.95,52.0,52100.0,21.8691,21.8775,21.8565,21.8775,52100.0
2009-08-03 11:50:00,51.99,52.0,51.95,51.99,20900.0,21.8733,21.8775,21.8565,21.8733,20900.0
2009-08-03 11:55:00,51.98,52.04,51.97,52.04,47000.0,21.8691,21.8944,21.8649,21.8944,47000.0
2009-08-03 12:00:00,52.05,52.05,51.99,52.03,58700.0,21.8986,21.8986,21.8733,21.8902,58700.0
2009-08-03 12:05:00,52.02,52.07,52.02,52.06,36300.0,21.886,21.907,21.886,21.9028,36300.0
2009-08-03 12:10:00,52.07,52.1,52.04,52.04,44400.0,21.907,21.9196,21.8944,21.8944,44400.0
2009-08-03 12:15:00,52.05,52.07,52.01,52.06,43700.0,21.8986,21.907,21.8818,21.9028,43700.0
2009-08-03 12:20:00,52.05,52.06,52.02,52.05,43500.0,21.8986,21.9028,21.886,21.8986,43500.0
2009-08-03 12:25:00,52.04,52.05,51.98,52.01,40500.0,21.8944,21.8986,21.8691,21.8818,40500.0
2009-08-03 12:30:00,52.02,52.06,51.99,52.01,36400.0,21.886,21.9028,21.8733,21.8818,36400.0
2009-08-03 12:35:00,52.0,52.01,51.89,51.99,59200.0,21.8775,21.8818,21.8313,21.8733,59200.0
2009-08-03 12:40:00,51.98,52.06,51.98,52.03,74200.0,21.8691,21.9028,21.8691,21.8902,74200.0
2009-08-03 12:45:00,52.03,52.07,52.03,52.07,29000.0,21.8902,21.907,21.8902,21.907,29000.0
2009-08-03 12:50:00,52.07,52.07,52.03,52.05,24100.0,21.907,21.907,21.8902,21.8986,24100.0
2009-08-03 12:55:00,52.06,52.07,52.02,52.06,20700.0,21.9028,21.907,21.886,21.9028,20700.0
2009-08-03 13:00:00,52.07,52.1,52.06,52.1,36300.0,21.907,21.9196,21.9028,21.9196,36300.0
2009-08-03 13:05:00,52.1,52.14,52.07,52.09,61800.0,21.9196,21.9364,21.907,21.9154,61800.0
2009-08-03 13:10:00,52.09,52.12,52.06,52.08,30500.0,21.9154,21.928,21.9028,21.9112,30500.0
2009-08-03 13:15:00,52.07,52.1,52.03,52.08,69500.0,21.907,21.9196,21.8902,21.9112,69500.0
2009-08-03 13:20:00,52.09,52.18,52.08,52.16,77100.0,21.9154,21.9533,21.9112,21.9449,77100.0
2009-08-03 13:25:00,52.15,52.19,52.15,52.16,38200.0,21.9407,21.9575,21.9407,21.9449,38200.0
2009-08-03 13:30:00,52.16,52.2,52.15,52.2,30800.0,21.9449,21.9617,21.9407,21.9617,30800.0
2009-08-03 13:35:00,52.19,52.2,52.13,52.16,26600.0,21.9575,21.9617,21.9322,21.9449,26600.0
2009-08-03 13:40:00,52.17,52.18,52.15,52.15,22000.0,21.9491,21.9533,21.9407,21.9407,22000.0
2009-08-03 13:45:00,52.15,52.19,52.13,52.17,30300.0,21.9407,21.9575,21.9322,21.9491,30300.0
2009-08-03 13:50:00,52.18,52.18,52.11,52.15,33400.0,21.9533,21.9533,21.9238,21.9407,33400.0
2009-08-03 13:55:00,52.14,52.15,52.12,52.12,13000.0,21.9364,21.9407,21.928,21.928,13000.0
2009-08-03 14:00:00,52.11,52.17,52.11,52.17,51200.0,21.9238,21.9491,21.9238,21.9491,51200.0
2009-08-03 14:05:00,52.17,52.21,52.14,52.2,57000.0,21.9491,21.9659,21.9364,21.9617,57000.0
2009-08-03 14:10:00,52.2,52.23,52.19,52.21,33000.0,21.9617,21.9743,21.9575,21.9659,33000.0
2009-08-03 14:15:00,52.19,52.21,52.17,52.17,23100.0,21.9575,21.9659,21.9491,21.9491,23100.0
2009-08-03 14:20:00,52.18,52.24,52.17,52.23,41800.0,21.9533,21.9785,21.9491,21.9743,41800.0
2009-08-03 14:25:00,52.23,52.24,52.15,52.16,53000.0,21.9743,21.9785,21.9407,21.9449,53000.0
2009-08-03 14:30:00,52.15,52.18,52.04,52.05,99400.0,21.9407,21.9533,21.8944,21.8986,99400.0
2009-08-03 14:35:00,52.04,52.09,52.01,52.07,46800.0,21.8944,21.9154,21.8818,21.907,46800.0
2009-08-03 14:40:00,52.07,52.1,52.05,52.08,37500.0,21.907,21.9196,21.8986,21.9112,37500.0
2009-08-03 14:45:00,52.08,52.1,52.06,52.08,37600.0,21.9112,21.9196,21.9028,21.9112,37600.0
2009-08-03 14:50:00,52.07,52.09,52.02,52.07,48500.0,21.907,21.9154,21.886,21.907,48500.0
2009-08-03 14:55:00,52.07,52.07,52.01,52.01,46300.0,21.907,21.907,21.8818,21.8818,46300.0
2009-08-03 15:00:00,52.01,52.07,52.01,52.03,45800.0,21.8818,21.907,21.8818,21.8902,45800.0
2009-08-03 15:05:00,52.03,52.05,52.0,52.03,29200.0,21.8902,21.8986,21.8775,21.8902,29200.0
2009-08-03 15:10:00,52.03,52.06,52.01,52.03,58800.0,21.8902,21.9028,21.8818,21.8902,58800.0
2009-08-03 15:15:00,52.03,52.03,52.0,52.02,38500.0,21.8902,21.8902,21.8775,21.886,38500.0
2009-08-03 15:20:00,52.02,52.05,52.01,52.05,47200.0,21.886,21.8986,21.8818,21.8986,47200.0
2009-08-03 15:25:00,52.04,52.09,52.02,52.06,92600.0,21.8944,21.9154,21.886,21.9028,92600.0
2009-08-03 15:30:00,52.06,52.07,51.97,52.02,103400.0,21.9028,21.907,21.8649,21.886,103400.0
2009-08-03 15:35:00,52.01,52.04,51.97,51.97,87600.0,21.8818,21.8944,21.8649,21.8649,87600.0
2009-08-03 15:40:00,51.97,52.03,51.94,51.95,92900.0,21.8649,21.8902,21.8523,21.8565,92900.0
2009-08-03 15:45:00,51.94,51.95,51.85,51.94,148000.0,21.8523,21.8565,21.8144,21.8523,148000.0
2009-08-03 15:50:00,51.93,52.0,51.93,51.98,111300.0,21.8481,21.8775,21.8481,21.8691,111300.0
2009-08-03 15:55:00,51.98,52.03,51.96,52.03,179400.0,21.8691,21.8902,21.8607,21.8902,179400.0
2009-08-04 09:30:00,51.56,51.57,51.31,51.42,154900.0,21.6924,21.6966,21.5872,21.6335,154900.0
2009-08-04 09:35:00,51.42,51.44,51.25,51.31,129600.0,21.6335,21.6419,21.562,21.5872,129600.0
2009-08-04 09:40:00,51.3,51.34,51.2,51.23,127200.0,21.583,21.5999,21.541,21.5536,127200.0
2009-08-04 09:45:00,51.25,51.35,51.25,51.33,92900.0,21.562,21.6041,21.562,21.5957,92900.0
2009-08-04 09:50:00,51.34,51.47,51.31,51.45,91700.0,21.5999,21.6546,21.5872,21.6461,91700.0
2009-08-04 09:55:00,51.45,51.59,51.45,51.58,86700.0,21.6461,21.7051,21.6461,21.7008,86700.0
2009-08-04 10:00:00,51.59,51.7,51.48,51.55,265100.0,21.7051,21.7513,21.6588,21.6882,265100.0
2009-08-04 10:05:00,51.55,51.58,51.47,51.49,89400.0,21.6882,21.7008,21.6546,21.663,89400.0
2009-08-04 10:10:00,51.5,51.58,51.45,51.58,69600.0,21.6672,21.7008,21.6461,21.7008,69600.0
2009-08-04 10:15:00,51.57,51.62,51.44,51.45,84300.0,21.6966,21.7177,21.6419,21.6461,84300.0
2009-08-04 10:20:00,51.44,51.47,51.32,51.32,78900.0,21.6419,21.6546,21.5915,21.5915,78900.0
2009-08-04 10:25:00,51.32,51.37,51.28,51.36,46900.0,21.5915,21.6125,21.5746,21.6083,46900.0
2009-08-04 10:30:00,51.34,51.36,51.25,51.33,86900.0,21.5999,21.6083,21.562,21.5957,86900.0
2009-08-04 10:35:00,51.33,51.34,51.26,51.27,34800.0,21.5957,21.5999,21.5662,21.5704,34800.0
2009-08-04 10:40:00,51.27,51.37,51.26,51.37,51300.0,21.5704,21.6125,21.5662,21.6125,51300.0
2009-08-04 10:45:00,51.38,51.41,51.28,51.31,71200.0,21.6167,21.6293,21.5746,21.5872,71200.0
2009-08-04 10:50:00,51.3,51.41,51.3,51.41,55700.0,21.583,21.6293,21.583,21.6293,55700.0
2009-08-04 10:55:00,51.4,51.52,51.39,51.51,82600.0,21.6251,21.6756,21.6209,21.6714,82600.0
2009-08-04 11:00:00,51.5,51.63,51.5,51.62,89900.0,21.6672,21.7219,21.6672,21.7177,89900.0
2009-08-04 11:05:00,51.61,51.7,51.61,51.69,79900.0,21.7135,21.7513,21.7135,21.7471,79900.0
2009-08-04 11:10:00,51.69,51.8,51.68,51.77,73300.0,21.7471,21.7934,21.7429,21.7808,73300.0
2009-08-04 11:15:00,51.77,51.8,51.76,51.8,37600.0,21.7808,21.7934,21.7766,21.7934,37600.0
2009-08-04 11:20:00,51.8,51.83,51.67,51.77,38800.0,21.7934,21.806,21.7387,21.7808,38800.0
2009-08-04 11:25:00,51.77,51.87,51.76,51.83,61000.0,21.7808,21.8229,21.7766,21.806,61000.0
2009-08-04 11:30:00,51.83,51.97,51.81,51.96,87700.0,21.806,21.8649,21.7976,21.8607,87700.0
2009-08-04 11:35:00,51.95,52.04,51.91,52.01,98000.0,21.8565,21.8944,21.8397,21.8818,98000.0
2009-08-04 11:40:00,52.0,52.08,51.99,52.0,52400.0,21.8775,21.9112,21.8733,21.8775,52400.0
2009-08-04 11:45:00,52.0,52.02,51.84,51.85,69000.0,21.8775,21.886,21.8102,21.8144,69000.0
2009-08-04 11:50:00,51.84,51.87,51.78,51.83,54400.0,21.8102,21.8229,21.785,21.806,54400.0
2009-08-04 11:55:00,51.82,51.9,51.82,51.85,32800.0,21.8018,21.8355,21.8018,21.8144,32800.0
2009-08-04 12:00:00,51.86,51.86,51.81,51.84,18700.0,21.8186,21.8186,21.7976,21.8102,18700.0
2009-08-04 12:05:00,51.83,51.9,51.83,51.9,22200.0,21.806,21.8355,21.806,21.8355,22200.0
2009-08-04 12:10:00,51.89,51.94,51.85,51.92,54300.0,21.8313,21.8523,21.8144,21.8439,54300.0
2009-08-04 12:15:00,51.92,51.96,51.89,51.95,60400.0,21.8439,21.8607,21.8313,21.8565,60400.0
2009-08-04 12:20:00,51.96,52.01,51.95,51.98,33300.0,21.8607,21.8818,21.8565,21.8691,33300.0
2009-08-04 12:25:00,51.98,52.01,51.94,51.97,24500.0,21.8691,21.8818,21.8523,21.8649,24500.0
2009-08-04 12:30:00,51.96,52.0,51.92,51.99,22500.0,21.8607,21.8775,21.8439,21.8733,22500.0
2009-08-04 12:35:00,51.99,51.99,51.87,51.89,47700.0,21.8733,21.8733,21.8229,21.8313,47700.0
2009-08-04 12:40:00,51.89,51.93,51.88,51.92,41100.0,21.8313,21.8481,21.8271,21.8439,41100.0
2009-08-04 12:45:00,51.92,51.98,51.91,51.97,21600.0,21.8439,21.8691,21.8397,21.8649,21600.0
2009-08-04 12:50:00,51.98,52.01,51.95,52.0,56400.0,21.8691,21.8818,21.8565,21.8775,56400.0
2009-08-04 12:55:00,52.0,52.05,51.97,52.03,55900.0,21.8775,21.8986,21.8649,21.8902,55900.0
2009-08-04 13:00:00,52.03,52.04,51.94,51.94,41900.0,21.8902,21.8944,21.8523,21.8523,41900.0
2009-08-04 13:05:00,51.94,51.95,51.91,51.92,49700.0,21.8523,21.8565,21.8397,21.8439,49700.0
2009-08-04 13:10:00,51.92,51.93,51.89,51.9,19000.0,21.8439,21.8481,21.8313,21.8355,19000.0
2009-08-04 13:15:00,51.89,51.92,51.86,51.86,21100.0,21.8313,21.8439,21.8186,21.8186,21100.0
2009-08-04 13:20:00,51.86,51.88,51.84,51.87,44700.0,21.8186,21.8271,21.8102,21.8229,44700.0
2009-08-04 13:25:00,51.87,51.89,51.84,51.85,47800.0,21.8229,21.8313,21.8102,21.8144,47800.0
2009-08-04 13:30:00,51.85,51.86,51.83,51.83,18300.0,21.8144,21.8186,21.806,21.806,18300.0
2009-08-04 13:35:00,51.84,51.85,51.78,51.79,34600.0,21.8102,21.8144,21.785,21.7892,34600.0
2009-08-04 13:40:00,51.79,51.83,51.78,51.8,27100.0,21.7892,21.806,21.785,21.7934,27100.0
2009-08-04 13:45:00,51.8,51.8,51.72,51.72,29000.0,21.7934,21.7934,21.7597,21.7597,29000.0
2009-08-04 13:50:00,51.71,51.72,51.66,51.69,64200.0,21.7555,21.7597,21.7345,21.7471,64200.0
2009-08-04 13:55:00,51.69,51.69,51.59,51.63,36000.0,21.7471,21.7471,21.7051,21.7219,36000.0
2009-08-04 14:00:00,51.62,51.66,51.6,51.66,36800.0,21.7177,21.7345,21.7093,21.7345,36800.0
2009-08-04 14:05:00,51.66,51.69,51.63,51.66,43400.0,21.7345,21.7471,21.7219,21.7345,43400.0
2009-08-04 14:10:00,51.68,51.7,51.62,51.64,28400.0,21.7429,21.7513,21.7177,21.7261,28400.0
2009-08-04 14:15:00,51.64,51.65,51.6,51.65,57100.0,21.7261,21.7303,21.7093,21.7303,57100.0
2009-08-04 14:20:00,51.65,51.69,51.62,51.66,38400.0,21.7303,21.7471,21.7177,21.7345,38400.0
2009-08-04 14:25:00,51.66,51.75,51.65,51.74,41000.0,21.7345,21.7724,21.7303,21.7682,41000.0
2009-08-04 14:30:00,51.73,51.75,51.69,51.7,33600.0,21.764,21.7724,21.7471,21.7513,33600.0
2009-08-04 14:35:00,51.69,51.78,51.69,51.77,23400.0,21.7471,21.785,21.7471,21.7808,23400.0
2009-08-04 14:40:00,51.77,51.79,51.74,51.74,31200.0,21.7808,21.7892,21.7682,21.7682,31200.0
2009-08-04 14:45:00,51.76,51.77,51.68,51.7,42600.0,21.7766,21.7808,21.7429,21.7513,42600.0
2009-08-04 14:50:00,51.7,51.71,51.61,51.67,38900.0,21.7513,21.7555,21.7135,21.7387,38900.0
2009-08-04 14:55:00,51.67,51.68,51.61,51.63,50200.0,21.7387,21.7429,21.7135,21.7219,50200.0
2009-08-04 15:00:00,51.64,51.67,51.59,51.63,66500.0,21.7261,21.7387,21.7051,21.7219,66500.0
2009-08-04 15:05:00,51.63,51.71,51.63,51.68,72100.0,21.7219,21.7555,21.7219,21.7429,72100.0
2009-08-04 15:10:00,51.67,51.69,51.59,51.64,123200.0,21.7387,21.7471,21.7051,21.7261,123200.0
2009-08-04 15:15:00,51.64,51.64,51.57,51.61,47400.0,21.7261,21.7261,21.6966,21.7135,47400.0
2009-08-04 15:20:00,51.61,51.67,51.6,51.63,76100.0,21.7135,21.7387,21.7093,21.7219,76100.0
2009-08-04 15:25:00,51.63,51.66,51.6,51.61,46200.0,21.7219,21.7345,21.7093,21.7135,46200.0
2009-08-04 15:30:00,51.61,51.62,51.56,51.56,71800.0,21.7135,21.7177,21.6924,21.6924,71800.0
2009-08-04 15:35:00,51.56,51.61,51.55,51.56,93100.0,21.6924,21.7135,21.6882,21.6924,93100.0
2009-08-04 15:40:00,51.56,51.62,51.55,51.59,118500.0,21.6924,21.7177,21.6882,21.7051,118500.0
2009-08-04 15:45:00,51.59,51.63,51.57,51.6,86900.0,21.7051,21.7219,21.6966,21.7093,86900.0
2009-08-04 15:50:00,51.6,51.66,51.6,51.65,126600.0,21.7093,21.7345,21.7093,21.7303,126600.0
2009-08-04 15:55:00,51.65,51.75,51.64,51.74,147300.0,21.7303,21.7724,21.7261,21.7682,147300.0
2009-08-05 09:30:00,51.55,51.63,51.49,51.49,107400.0,21.6882,21.7219,21.663,21.663,107400.0
2009-08-05 09:35:00,51.5,51.6,51.47,51.6,50200.0,21.6672,21.7093,21.6546,21.7093,50200.0
2009-08-05 09:40:00,51.61,51.67,51.52,51.6,58700.0,21.7135,21.7387,21.6756,21.7093,58700.0
2009-08-05 09:45:00,51.61,51.63,51.37,51.37,155800.0,21.7135,21.7219,21.6125,21.6125,155800.0
2009-08-05 09:50:00,51.39,51.54,51.33,51.52,87600.0,21.6209,21.684,21.5957,21.6756,87600.0
2009-08-05 09:55:00,51.51,51.54,51.45,51.52,63600.0,21.6714,21.684,21.6461,21.6756,63600.0
2009-08-05 10:00:00,51.51,51.52,51.25,51.28,134400.0,21.6714,21.6756,21.562,21.5746,134400.0
2009-08-05 10:05:00,51.28,51.33,51.24,51.24,109800.0,21.5746,21.5957,21.5578,21.5578,109800.0
2009-08-05 10:10:00,51.24,51.24,51.14,51.21,86000.0,21.5578,21.5578,21.5157,21.5452,86000.0
2009-08-05 10:15:00,51.19,51.21,51.08,51.11,93500.0,21.5368,21.5452,21.4905,21.5031,93500.0
2009-08-05 10:20:00,51.11,51.36,51.07,51.35,92300.0,21.5031,21.6083,21.4863,21.6041,92300.0
2009-08-05 10:25:00,51.34,51.38,51.29,51.31,41600.0,21.5999,21.6167,21.5788,21.5872,41600.0
2009-08-05 10:30:00,51.32,51.32,51.05,51.07,78100.0,21.5915,21.5915,21.4779,21.4863,78100.0
2009-08-05 10:35:00,51.08,51.15,51.05,51.08,100900.0,21.4905,21.5199,21.4779,21.4905,100900.0
2009-08-05 10:40:00,51.08,51.14,51.03,51.06,91500.0,21.4905,21.5157,21.4694,21.4821,91500.0
2009-08-05 10:45:00,51.05,51.11,51.0,51.07,89100.0,21.4779,21.5031,21.4568,21.4863,89100.0
2009-08-05 10:50:00,51.09,51.24,51.06,51.22,47900.0,21.4947,21.5578,21.4821,21.5494,47900.0
2009-08-05 10:55:00,51.23,51.28,51.21,51.23,64100.0,21.5536,21.5746,21.5452,21.5536,64100.0
2009-08-05 11:00:00,51.24,51.29,51.23,51.23,50700.0,21.5578,21.5788,21.5536,21.5536,50700.0
2009-08-05 11:05:00,51.23,51.43,51.21,51.43,95500.0,21.5536,21.6377,21.5452,21.6377,95500.0
2009-08-05 11:10:00,51.43,51.47,51.4,51.43,50200.0,21.6377,21.6546,21.6251,21.6377,50200.0
2009-08-05 11:15:00,51.43,51.46,51.33,51.37,102300.0,21.6377,21.6504,21.5957,21.6125,102300.0
2009-08-05 11:20:00,51.34,51.42,51.29,51.34,45500.0,21.5999,21.6335,21.5788,21.5999,45500.0
2009-08-05 11:25:00,51.35,51.4,51.3,51.35,98200.0,21.6041,21.6251,21.583,21.6041,98200.0
2009-08-05 11:30:00,51.34,51.43,51.29,51.43,86900.0,21.5999,21.6377,21.5788,21.6377,86900.0
2009-08-05 11:35:00,51.43,51.44,51.24,51.27,47000.0,21.6377,21.6419,21.5578,21.5704,47000.0
2009-08-05 11:40:00,51.26,51.31,51.26,51.31,34800.0,21.5662,21.5872,21.5662,21.5872,34800.0
2009-08-05 11:45:00,51.3,51.34,51.29,51.34,22500.0,21.583,21.5999,21.5788,21.5999,22500.0
2009-08-05 11:50:00,51.33,51.38,51.3,51.33,33400.0,21.5957,21.6167,21.583,21.5957,33400.0
2009-08-05 11:55:00,51.32,51.35,51.26,51.27,51500.0,21.5915,21.6041,21.5662,21.5704,51500.0
2009-08-05 12:00:00,51.27,51.32,51.26,51.32,18600.0,21.5704,21.5915,21.5662,21.5915,18600.0
2009-08-05 12:05:00,51.31,51.31,51.25,51.25,23100.0,21.5872,21.5872,21.562,21.562,23100.0
2009-08-05 12:10:00,51.27,51.43,51.25,51.43,47900.0,21.5704,21.6377,21.562,21.6377,47900.0
2009-08-05 12:15:00,51.43,51.47,51.36,51.47,36600.0,21.6377,21.6546,21.6083,21.6546,36600.0
2009-08-05 12:20:00,51.48,51.56,51.47,51.47,52400.0,21.6588,21.6924,21.6546,21.6546,52400.0
2009-08-05 12:25:00,51.47,51.48,51.39,51.44,36300.0,21.6546,21.6588,21.6209,21.6419,36300.0
2009-08-05 12:30:00,51.45,51.47,51.42,51.43,17800.0,21.6461,21.6546,21.6335,21.6377,17800.0
2009-08-05 12:35:00,51.44,51.45,51.39,51.4,55800.0,21.6419,21.6461,21.6209,21.6251,55800.0
2009-08-05 12:40:00,51.41,51.51,51.4,51.48,30600.0,21.6293,21.6714,21.6251,21.6588,30600.0
2009-08-05 12:45:00,51.48,51.53,51.43,51.51,33400.0,21.6588,21.6798,21.6377,21.6714,33400.0
2009-08-05 12:50:00,51.5,51.53,51.47,51.48,27500.0,21.6672,21.6798,21.6546,21.6588,27500.0
2009-08-05 12:55:00,51.47,51.5,51.4,51.42,46600.0,21.6546,21.6672,21.6251,21.6335,46600.0
2009-08-05 13:00:00,51.42,51.46,51.4,51.41,53400.0,21.6335,21.6504,21.6251,21.6293,53400.0
2009-08-05 13:05:00,51.41,51.41,51.31,51.36,62600.0,21.6293,21.6293,21.5872,21.6083,62600.0
2009-08-05 13:10:00,51.34,51.4,51.34,51.38,23000.0,21.5999,21.6251,21.5999,21.6167,23000.0
2009-08-05 13:15:00,51.37,51.48,51.36,51.44,52600.0,21.6125,21.6588,21.6083,21.6419,52600.0
2009-08-05 13:20:00,51.43,51.48,51.4,51.46,19000.0,21.6377,21.6588,21.6251,21.6504,19000.0
2009-08-05 13:25:00,51.46,51.61,51.42,51.55,85500.0,21.6504,21.7135,21.6335,21.6882,85500.0
2009-08-05 13:30:00,51.57,51.59,51.52,51.55,33900.0,21.6966,21.7051,21.6756,21.6882,33900.0
2009-08-05 13:35:00,51.55,51.55,51.48,51.52,31500.0,21.6882,21.6882,21.6588,21.6756,31500.0
2009-08-05 13:40:00,51.52,51.57,51.49,51.5,54500.0,21.6756,21.6966,21.663,21.6672,54500.0
2009-08-05 13:45:00,51.5,51.58,51.5,51.54,40300.0,21.6672,21.7008,21.6672,21.684,40300.0
2009-08-05 13:50:00,51.54,51.54,51.49,51.52,39500.0,21.684,21.684,21.663,21.6756,39500.0
2009-08-05 13:55:00,51.51,51.56,51.51,51.52,47200.0,21.6714,21.6924,21.6714,21.6756,47200.0
2009-08-05 14:00:00,51.52,51.57,51.48,51.55,56300.0,21.6756,21.6966,21.6588,21.6882,56300.0
2009-08-05 14:05:00,51.57,51.57,51.52,51.52,29300.0,21.6966,21.6966,21.6756,21.6756,29300.0
2009-08-05 14:10:00,51.52,51.55,51.51,51.55,21300.0,21.6756,21.6882,21.6714,21.6882,21300.0
2009-08-05 14:15:00,51.55,51.57,51.53,51.54,29800.0,21.6882,21.6966,21.6798,21.684,29800.0
2009-08-05 14:20:00,51.54,51.58,51.52,51.57,37700.0,21.684,21.7008,21.6756,21.6966,37700.0
2009-08-05 14:25:00,51.57,51.61,51.56,51.58,34300.0,21.6966,21.7135,21.6924,21.7008,34300.0
2009-08-05 14:30:00,51.59,51.6,51.55,51.59,24600.0,21.7051,21.7093,21.6882,21.7051,24600.0
2009-08-05 14:35:00,51.59,51.63,51.58,51.62,40600.0,21.7051,21.7219,21.7008,21.7177,40600.0
2009-08-05 14:40:00,51.62,51.72,51.61,51.72,47800.0,21.7177,21.7597,21.7135,21.7597,47800.0
2009-08-05 14:45:00,51.72,51.76,51.67,51.76,63600.0,21.7597,21.7766,21.7387,21.7766,63600.0
2009-08-05 14:50:00,51.77,51.78,51.65,51.66,36000.0,21.7808,21.785,21.7303,21.7345,36000.0
2009-08-05 14:55:00,51.67,51.71,51.65,51.67,29400.0,21.7387,21.7555,21.7303,21.7387,29400.0
2009-08-05 15:00:00,51.69,51.7,51.62,51.63,26600.0,21.7471,21.7513,21.7177,21.7219,26600.0
2009-08-05 15:05:00,51.63,51.65,51.61,51.63,18900.0,21.7219,21.7303,21.7135,21.7219,18900.0
2009-08-05 15:10:00,51.62,51.65,51.6,51.62,32600.0,21.7177,21.7303,21.7093,21.7177,32600.0
2009-08-05 15:15:00,51.61,51.65,51.59,51.6,27900.0,21.7135,21.7303,21.7051,21.7093,27900.0
2009-08-05 15:20:00,51.6,51.63,51.57,51.6,37400.0,21.7093,21.7219,21.6966,21.7093,37400.0
2009-08-05 15:25:00,51.6,51.67,51.6,51.64,42900.0,21.7093,21.7387,21.7093,21.7261,42900.0
2009-08-05 15:30:00,51.63,51.64,51.49,51.53,104400.0,21.7219,21.7261,21.663,21.6798,104400.0
2009-08-05 15:35:00,51.53,51.54,51.47,51.51,61900.0,21.6798,21.684,21.6546,21.6714,61900.0
2009-08-05 15:40:00,51.51,51.54,51.45,51.49,86700.0,21.6714,21.684,21.6461,21.663,86700.0
2009-08-05 15:45:00,51.49,51.51,51.44,51.45,81100.0,21.663,21.6714,21.6419,21.6461,81100.0
2009-08-05 15:50:00,51.45,51.53,51.45,51.52,102400.0,21.6461,21.6798,21.6461,21.6756,102400.0
2009-08-05 15:55:00,51.52,51.56,51.47,51.54,107800.0,21.6756,21.6924,21.6546,21.684,107800.0
2009-08-06 09:30:00,51.09,51.11,51.0,51.08,164500.0,21.4947,21.5031,21.4568,21.4905,164500.0
2009-08-06 09:35:00,51.07,51.14,51.01,51.06,123800.0,21.4863,21.5157,21.461,21.4821,123800.0
2009-08-06 09:40:00,51.08,51.17,51.03,51.08,126100.0,21.4905,21.5283,21.4694,21.4905,126100.0
2009-08-06 09:45:00,51.08,51.08,50.95,50.96,147300.0,21.4905,21.4905,21.4358,21.44,147300.0
2009-08-06 09:50:00,50.96,51.01,50.9,50.9,130300.0,21.44,21.461,21.4148,21.4148,130300.0
2009-08-06 09:55:00,50.9,50.91,50.71,50.74,220400.0,21.4148,21.419,21.3348,21.3474,220400.0
2009-08-06 10:00:00,50.72,50.72,50.49,50.57,351800.0,21.339,21.339,21.2423,21.2759,351800.0
2009-08-06 10:05:00,50.57,50.64,50.52,50.54,147900.0,21.2759,21.3054,21.2549,21.2633,147900.0
2009-08-06 10:10:00,50.54,50.59,50.5,50.51,76600.0,21.2633,21.2843,21.2465,21.2507,76600.0
2009-08-06 10:15:00,50.5,50.5,50.36,50.45,137500.0,21.2465,21.2465,21.1876,21.2254,137500.0
2009-08-06 10:20:00,50.46,50.54,50.39,50.52,63300.0,21.2296,21.2633,21.2002,21.2549,63300.0
2009-08-06 10:25:00,50.52,50.52,50.44,50.48,68500.0,21.2549,21.2549,21.2212,21.238,68500.0
2009-08-06 10:30:00,50.47,50.53,50.45,50.5,85100.0,21.2338,21.2591,21.2254,21.2465,85100.0
2009-08-06 10:35:00,50.51,50.56,50.45,50.49,60400.0,21.2507,21.2717,21.2254,21.2423,60400.0
2009-08-06 10:40:00,50.49,50.49,50.41,50.43,71700.0,21.2423,21.2423,21.2086,21.217,71700.0
2009-08-06 10:45:00,50.44,50.55,50.42,50.53,67000.0,21.2212,21.2675,21.2128,21.2591,67000.0
2009-08-06 10:50:00,50.54,50.55,50.48,50.54,39100.0,21.2633,21.2675,21.238,21.2633,39100.0
2009-08-06 10:55:00,50.55,50.56,50.45,50.45,67800.0,21.2675,21.2717,21.2254,21.2254,67800.0
2009-08-06 11:00:00,50.47,50.57,50.47,50.53,64200.0,21.2338,21.2759,21.2338,21.2591,64200.0
2009-08-06 11:05:00,50.55,50.56,50.48,50.5,72500.0,21.2675,21.2717,21.238,21.2465,72500.0
2009-08-06 11:10:00,50.5,50.54,50.45,50.52,54300.0,21.2465,21.2633,21.2254,21.2549,54300.0
2009-08-06 11:15:00,50.54,50.59,50.48,50.5,48200.0,21.2633,21.2843,21.238,21.2465,48200.0
2009-08-06 11:20:00,50.5,50.54,50.45,50.46,48200.0,21.2465,21.2633,21.2254,21.2296,48200.0
2009-08-06 11:25:00,50.45,50.54,50.45,50.47,57800.0,21.2254,21.2633,21.2254,21.2338,57800.0
2009-08-06 11:30:00,50.47,50.5,50.33,50.38,97000.0,21.2338,21.2465,21.1749,21.196,97000.0
2009-08-06 11:35:00,50.39,50.49,50.35,50.47,45500.0,21.2002,21.2423,21.1834,21.2338,45500.0
2009-08-06 11:40:00,50.49,50.49,50.4,50.4,42200.0,21.2423,21.2423,21.2044,21.2044,42200.0
2009-08-06 11:45:00,50.41,50.43,50.37,50.42,39500.0,21.2086,21.217,21.1918,21.2128,39500.0
2009-08-06 11:50:00,50.42,50.44,50.39,50.39,15200.0,21.2128,21.2212,21.2002,21.2002,15200.0
2009-08-06 11:55:00,50.41,50.42,50.36,50.41,40200.0,21.2086,21.2128,21.1876,21.2086,40200.0
2009-08-06 12:00:00,50.4,50.41,50.31,50.32,60500.0,21.2044,21.2086,21.1665,21.1707,60500.0
2009-08-06 12:05:00,50.31,50.31,50.28,50.28,33800.0,21.1665,21.1665,21.1539,21.1539,33800.0
2009-08-06 12:10:00,50.28,50.29,50.19,50.24,83200.0,21.1539,21.1581,21.116,21.1371,83200.0
2009-08-06 12:15:00,50.23,50.24,50.17,50.21,31900.0,21.1329,21.1371,21.1076,21.1245,31900.0
2009-08-06 12:20:00,50.22,50.26,50.2,50.26,16000.0,21.1287,21.1455,21.1202,21.1455,16000.0
2009-08-06 12:25:00,50.26,50.28,50.24,50.24,43500.0,21.1455,21.1539,21.1371,21.1371,43500.0
2009-08-06 12:30:00,50.24,50.29,50.22,50.26,27500.0,21.1371,21.1581,21.1287,21.1455,27500.0
2009-08-06 12:35:00,50.27,50.32,50.26,50.28,48600.0,21.1497,21.1707,21.1455,21.1539,48600.0
2009-08-06 12:40:00,50.27,50.36,50.26,50.33,44000.0,21.1497,21.1876,21.1455,21.1749,44000.0
2009-08-06 12:45:00,50.35,50.4,50.33,50.39,38400.0,21.1834,21.2044,21.1749,21.2002,38400.0
2009-08-06 12:50:00,50.38,50.38,50.27,50.33,32600.0,21.196,21.196,21.1497,21.1749,32600.0
2009-08-06 12:55:00,50.33,50.34,50.29,50.3,31300.0,21.1749,21.1791,21.1581,21.1623,31300.0
2009-08-06 13:00:00,50.32,50.33,50.26,50.3,21800.0,21.1707,21.1749,21.1455,21.1623,21800.0
2009-08-06 13:05:00,50.32,50.36,50.3,50.32,30300.0,21.1707,21.1876,21.1623,21.1707,30300.0
2009-08-06 13:10:00,50.33,50.34,50.3,50.33,20400.0,21.1749,21.1791,21.1623,21.1749,20400.0
2009-08-06 13:15:00,50.33,50.38,50.32,50.34,18800.0,21.1749,21.196,21.1707,21.1791,18800.0
2009-08-06 13:20:00,50.34,50.39,50.33,50.38,33600.0,21.1791,21.2002,21.1749,21.196,33600.0
2009-08-06 13:25:00,50.37,50.38,50.33,50.38,23600.0,21.1918,21.196,21.1749,21.196,23600.0
2009-08-06 13:30:00,50.39,50.46,50.37,50.43,30200.0,21.2002,21.2296,21.1918,21.217,30200.0
2009-08-06 13:35:00,50.44,50.5,50.44,50.47,57100.0,21.2212,21.2465,21.2212,21.2338,57100.0
2009-08-06 13:40:00,50.48,50.5,50.34,50.34,36400.0,21.238,21.2465,21.1791,21.1791,36400.0
2009-08-06 13:45:00,50.34,50.46,50.33,50.41,116800.0,21.1791,21.2296,21.1749,21.2086,116800.0
2009-08-06 13:50:00,50.4,50.45,50.38,50.42,36300.0,21.2044,21.2254,21.196,21.2128,36300.0
2009-08-06 13:55:00,50.42,50.43,50.38,50.39,44200.0,21.2128,21.217,21.196,21.2002,44200.0
2009-08-06 14:00:00,50.39,50.39,50.25,50.3,58800.0,21.2002,21.2002,21.1413,21.1623,58800.0
2009-08-06 14:05:00,50.31,50.31,50.24,50.29,110400.0,21.1665,21.1665,21.1371,21.1581,110400.0
2009-08-06 14:10:00,50.29,50.3,50.23,50.29,39000.0,21.1581,21.1623,21.1329,21.1581,39000.0
2009-08-06 14:15:00,50.28,50.34,50.28,50.32,26100.0,21.1539,21.1791,21.1539,21.1707,26100.0
2009-08-06 14:20:00,50.33,50.36,50.27,50.35,49200.0,21.1749,21.1876,21.1497,21.1834,49200.0
2009-08-06 14:25:00,50.36,50.43,50.35,50.39,44100.0,21.1876,21.217,21.1834,21.2002,44100.0
2009-08-06 14:30:00,50.39,50.4,50.31,50.35,38100.0,21.2002,21.2044,21.1665,21.1834,38100.0
2009-08-06 14:35:00,50.36,50.38,50.33,50.36,39200.0,21.1876,21.196,21.1749,21.1876,39200.0
2009-08-06 14:40:00,50.37,50.37,50.31,50.32,19800.0,21.1918,21.1918,21.1665,21.1707,19800.0
2009-08-06 14:45:00,50.32,50.35,50.29,50.35,51400.0,21.1707,21.1834,21.1581,21.1834,51400.0
2009-08-06 14:50:00,50.35,50.38,50.34,50.38,24600.0,21.1834,21.196,21.1791,21.196,24600.0
2009-08-06 14:55:00,50.37,50.42,50.37,50.37,33900.0,21.1918,21.2128,21.1918,21.1918,33900.0
2009-08-06 15:00:00,50.38,50.46,50.36,50.46,31900.0,21.196,21.2296,21.1876,21.2296,31900.0
2009-08-06 15:05:00,50.46,50.48,50.43,50.44,56700.0,21.2296,21.238,21.217,21.2212,56700.0
2009-08-06 15:10:00,50.46,50.46,50.39,50.41,24100.0,21.2296,21.2296,21.2002,21.2086,24100.0
2009-08-06 15:15:00,50.41,50.49,50.4,50.48,28900.0,21.2086,21.2423,21.2044,21.238,28900.0
2009-08-06 15:20:00,50.48,50.53,50.46,50.52,33000.0,21.238,21.2591,21.2296,21.2549,33000.0
2009-08-06 15:25:00,50.52,50.53,50.5,50.5,35400.0,21.2549,21.2591,21.2465,21.2465,35400.0
2009-08-06 15:30:00,50.5,50.52,50.45,50.5,55200.0,21.2465,21.2549,21.2254,21.2465,55200.0
2009-08-06 15:35:00,50.49,50.55,50.44,50.54,89200.0,21.2423,21.2675,21.2212,21.2633,89200.0
2009-08-06 15:40:00,50.53,50.53,50.46,50.53,135000.0,21.2591,21.2591,21.2296,21.2591,135000.0
2009-08-06 15:45:00,50.53,50.55,50.47,50.53,72700.0,21.2591,21.2675,21.2338,21.2591,72700.0
2009-08-06 15:50:00,50.55,50.55,50.46,50.5,191200.0,21.2675,21.2675,21.2296,21.2465,191200.0
2009-08-06 15:55:00,50.49,50.56,50.49,50.51,105500.0,21.2423,21.2717,21.2423,21.2507,105500.0
2009-08-07 09:30:00,51.33,51.41,51.21,51.22,197200.0,21.5957,21.6293,21.5452,21.5494,197200.0
2009-08-07 09:35:00,51.24,51.25,51.05,51.1,195800.0,21.5578,21.562,21.4779,21.4989,195800.0
2009-08-07 09:40:00,51.09,51.21,51.07,51.15,138800.0,21.4947,21.5452,21.4863,21.5199,138800.0
2009-08-07 09:45:00,51.14,51.19,51.07,51.18,94500.0,21.5157,21.5368,21.4863,21.5326,94500.0
2009-08-07 09:50:00,51.19,51.29,51.18,51.25,132500.0,21.5368,21.5788,21.5326,21.562,132500.0
2009-08-07 09:55:00,51.25,51.3,51.15,51.15,123500.0,21.562,21.583,21.5199,21.5199,123500.0
2009-08-07 10:00:00,51.15,51.15,50.93,51.07,139800.0,21.5199,21.5199,21.4274,21.4863,139800.0
2009-08-07 10:05:00,51.07,51.07,50.9,51.02,93900.0,21.4863,21.4863,21.4148,21.4652,93900.0
2009-08-07 10:10:00,51.02,51.17,50.96,50.96,79500.0,21.4652,21.5283,21.44,21.44,79500.0
2009-08-07 10:15:00,50.98,51.04,50.96,51.01,33100.0,21.4484,21.4737,21.44,21.461,33100.0
2009-08-07 10:20:00,51.03,51.11,50.9,51.06,98900.0,21.4694,21.5031,21.4148,21.4821,98900.0
2009-08-07 10:25:00,51.07,51.16,51.02,51.1,91600.0,21.4863,21.5241,21.4652,21.4989,91600.0
2009-08-07 10:30:00,51.12,51.16,51.07,51.16,68700.0,21.5073,21.5241,21.4863,21.5241,68700.0
2009-08-07 10:35:00,51.15,51.3,51.08,51.26,93800.0,21.5199,21.583,21.4905,21.5662,93800.0
2009-08-07 10:40:00,51.26,51.27,51.18,51.22,76200.0,21.5662,21.5704,21.5326,21.5494,76200.0
2009-08-07 10:45:00,51.23,51.31,51.22,51.22,116000.0,21.5536,21.5872,21.5494,21.5494,116000.0
2009-08-07 10:50:00,51.22,51.24,51.15,51.18,81400.0,21.5494,21.5578,21.5199,21.5326,81400.0
2009-08-07 10:55:00,51.16,51.25,51.15,51.17,55000.0,21.5241,21.562,21.5199,21.5283,55000.0
2009-08-07 11:00:00,51.17,51.29,51.16,51.28,55000.0,21.5283,21.5788,21.5241,21.5746,55000.0
2009-08-07 11:05:00,51.27,51.27,51.08,51.1,45800.0,21.5704,21.5704,21.4905,21.4989,45800.0
2009-08-07 11:10:00,51.11,51.14,51.05,51.07,69200.0,21.5031,21.5157,21.4779,21.4863,69200.0
2009-08-07 11:15:00,51.07,51.09,51.05,51.09,51800.0,21.4863,21.4947,21.4779,21.4947,51800.0
2009-08-07 11:20:00,51.08,51.13,51.06,51.11,39100.0,21.4905,21.5115,21.4821,21.5031,39100.0
2009-08-07 11:25:00,51.11,51.12,51.07,51.07,36400.0,21.5031,21.5073,21.4863,21.4863,36400.0
2009-08-07 11:30:00,51.07,51.12,51.06,51.09,62700.0,21.4863,21.5073,21.4821,21.4947,62700.0
2009-08-07 11:35:00,51.09,51.21,51.09,51.18,59900.0,21.4947,21.5452,21.4947,21.5326,59900.0
2009-08-07 11:40:00,51.18,51.18,51.07,51.07,46800.0,21.5326,21.5326,21.4863,21.4863,46800.0
2009-08-07 11:45:00,51.08,51.08,51.0,51.02,33800.0,21.4905,21.4905,21.4568,21.4652,33800.0
2009-08-07 11:50:00,51.01,51.03,51.0,51.03,33300.0,21.461,21.4694,21.4568,21.4694,33300.0
2009-08-07 11:55:00,51.03,51.08,51.0,51.02,42100.0,21.4694,21.4905,21.4568,21.4652,42100.0
2009-08-07 12:00:00,51.02,51.06,50.98,51.02,42200.0,21.4652,21.4821,21.4484,21.4652,42200.0
2009-08-07 12:05:00,51.02,51.07,51.01,51.01,37000.0,21.4652,21.4863,21.461,21.461,37000.0
2009-08-07 12:10:00,51.01,51.08,51.0,51.04,34400.0,21.461,21.4905,21.4568,21.4737,34400.0
2009-08-07 12:15:00,51.06,51.06,51.0,51.02,31900.0,21.4821,21.4821,21.4568,21.4652,31900.0
2009-08-07 12:20:00,51.02,51.04,51.0,51.01,16400.0,21.4652,21.4737,21.4568,21.461,16400.0
2009-08-07 12:25:00,51.01,51.03,50.98,50.99,47800.0,21.461,21.4694,21.4484,21.4526,47800.0
2009-08-07 12:30:00,50.98,51.03,50.96,51.0,35100.0,21.4484,21.4694,21.44,21.4568,35100.0
2009-08-07 12:35:00,51.01,51.06,51.0,51.04,34900.0,21.461,21.4821,21.4568,21.4737,34900.0
2009-08-07 12:40:00,51.05,51.07,51.02,51.04,16600.0,21.4779,21.4863,21.4652,21.4737,16600.0
2009-08-07 12:45:00,51.05,51.12,51.01,51.08,43400.0,21.4779,21.5073,21.461,21.4905,43400.0
2009-08-07 12:50:00,51.07,51.11,51.02,51.1,43300.0,21.4863,21.5031,21.4652,21.4989,43300.0
2009-08-07 12:55:00,51.09,51.1,51.02,51.04,42300.0,21.4947,21.4989,21.4652,21.4737,42300.0
2009-08-07 13:00:00,51.03,51.14,51.03,51.08,56700.0,21.4694,21.5157,21.4694,21.4905,56700.0
2009-08-07 13:05:00,51.09,51.1,51.05,51.09,38400.0,21.4947,21.4989,21.4779,21.4947,38400.0
2009-08-07 13:10:00,51.08,51.1,51.07,51.09,20000.0,21.4905,21.4989,21.4863,21.4947,20000.0
2009-08-07 13:15:00,51.08,51.15,51.08,51.13,15900.0,21.4905,21.5199,21.4905,21.5115,15900.0
2009-08-07 13:20:00,51.13,51.19,51.13,51.14,31400.0,21.5115,21.5368,21.5115,21.5157,31400.0
2009-08-07 13:25:00,51.13,51.24,51.13,51.21,55700.0,21.5115,21.5578,21.5115,21.5452,55700.0
2009-08-07 13:30:00,51.22,51.23,51.16,51.17,37800.0,21.5494,21.5536,21.5241,21.5283,37800.0
2009-08-07 13:35:00,51.19,51.2,51.16,51.19,24600.0,21.5368,21.541,21.5241,21.5368,24600.0
2009-08-07 13:40:00,51.19,51.22,51.18,51.2,40000.0,21.5368,21.5494,21.5326,21.541,40000.0
2009-08-07 13:45:00,51.2,51.23,51.19,51.23,18600.0,21.541,21.5536,21.5368,21.5536,18600.0
2009-08-07 13:50:00,51.23,51.23,51.19,51.21,17100.0,21.5536,21.5536,21.5368,21.5452,17100.0
2009-08-07 13:55:00,51.22,51.23,51.2,51.21,27100.0,21.5494,21.5536,21.541,21.5452,27100.0
2009-08-07 14:00:00,51.22,51.23,51.21,51.22,29500.0,21.5494,21.5536,21.5452,21.5494,29500.0
2009-08-07 14:05:00,51.21,51.23,51.19,51.2,43400.0,21.5452,21.5536,21.5368,21.541,43400.0
2009-08-07 14:10:00,51.2,51.21,51.17,51.19,37400.0,21.541,21.5452,21.5283,21.5368,37400.0
2009-08-07 14:15:00,51.19,51.21,51.17,51.18,30300.0,21.5368,21.5452,21.5283,21.5326,30300.0
2009-08-07 14:20:00,51.19,51.21,51.16,51.16,17600.0,21.5368,21.5452,21.5241,21.5241,17600.0
2009-08-07 14:25:00,51.16,51.17,51.11,51.13,24600.0,21.5241,21.5283,21.5031,21.5115,24600.0
2009-08-07 14:30:00,51.13,51.16,51.09,51.1,40300.0,21.5115,21.5241,21.4947,21.4989,40300.0
2009-08-07 14:35:00,51.11,51.17,51.11,51.16,22600.0,21.5031,21.5283,21.5031,21.5241,22600.0
2009-08-07 14:40:00,51.16,51.2,51.16,51.2,37600.0,21.5241,21.541,21.5241,21.541,37600.0
2009-08-07 14:45:00,51.2,51.21,51.16,51.17,30900.0,21.541,21.5452,21.5241,21.5283,30900.0
2009-08-07 14:50:00,51.17,51.19,51.14,51.19,35000.0,21.5283,21.5368,21.5157,21.5368,35000.0
2009-08-07 14:55:00,51.19,51.2,51.14,51.14,28200.0,21.5368,21.541,21.5157,21.5157,28200.0
2009-08-07 15:00:00,51.16,51.16,51.07,51.08,65700.0,21.5241,21.5241,21.4863,21.4905,65700.0
2009-08-07 15:05:00,51.09,51.15,51.09,51.15,61600.0,21.4947,21.5199,21.4947,21.5199,61600.0
2009-08-07 15:10:00,51.14,51.15,51.1,51.1,36900.0,21.5157,21.5199,21.4989,21.4989,36900.0
2009-08-07 15:15:00,51.1,51.15,51.08,51.08,61900.0,21.4989,21.5199,21.4905,21.4905,61900.0
2009-08-07 15:20:00,51.08,51.1,51.0,51.09,81200.0,21.4905,21.4989,21.4568,21.4947,81200.0
2009-08-07 15:25:00,51.09,51.15,51.05,51.13,58100.0,21.4947,21.5199,21.4779,21.5115,58100.0
2009-08-07 15:30:00,51.12,51.19,51.05,51.17,103200.0,21.5073,21.5368,21.4779,21.5283,103200.0
2009-08-07 15:35:00,51.17,51.19,51.05,51.07,96100.0,21.5283,21.5368,21.4779,21.4863,96100.0
2009-08-07 15:40:00,51.07,51.12,51.04,51.06,72200.0,21.4863,21.5073,21.4737,21.4821,72200.0
2009-08-07 15:45:00,51.06,51.1,51.03,51.1,77400.0,21.4821,21.4989,21.4694,21.4989,77400.0
2009-08-07 15:50:00,51.09,51.15,51.08,51.15,116600.0,21.4947,21.5199,21.4905,21.5199,116600.0
2009-08-07 15:55:00,51.15,51.15,51.05,51.1,129800.0,21.5199,21.5199,21.4779,21.4989,129800.0
2009-08-10 09:30:00,50.87,50.93,50.77,50.83,124800.0,21.4021,21.4274,21.3601,21.3853,124800.0
2009-08-10 09:35:00,50.82,50.98,50.82,50.92,88200.0,21.3811,21.4484,21.3811,21.4232,88200.0
2009-08-10 09:40:00,50.91,51.04,50.91,50.94,93300.0,21.419,21.4737,21.419,21.4316,93300.0
2009-08-10 09:45:00,50.93,51.02,50.9,50.97,67200.0,21.4274,21.4652,21.4148,21.4442,67200.0
2009-08-10 09:50:00,50.97,51.0,50.92,50.97,67600.0,21.4442,21.4568,21.4232,21.4442,67600.0
2009-08-10 09:55:00,50.96,51.07,50.95,51.0,137800.0,21.44,21.4863,21.4358,21.4568,137800.0
2009-08-10 10:00:00,50.99,51.02,50.91,50.96,67200.0,21.4526,21.4652,21.419,21.44,67200.0
2009-08-10 10:05:00,50.97,51.0,50.95,51.0,92500.0,21.4442,21.4568,21.4358,21.4568,92500.0
2009-08-10 10:10:00,51.0,51.1,50.99,51.0,86600.0,21.4568,21.4989,21.4526,21.4568,86600.0
2009-08-10 10:15:00,50.98,51.06,50.94,51.0,106500.0,21.4484,21.4821,21.4316,21.4568,106500.0
2009-08-10 10:20:00,50.98,51.07,50.94,51.06,59600.0,21.4484,21.4863,21.4316,21.4821,59600.0
2009-08-10 10:25:00,51.07,51.16,51.06,51.15,57100.0,21.4863,21.5241,21.4821,21.5199,57100.0
2009-08-10 10:30:00,51.15,51.19,51.12,51.17,60700.0,21.5199,21.5368,21.5073,21.5283,60700.0
2009-08-10 10:35:00,51.16,51.2,51.13,51.2,46100.0,21.5241,21.541,21.5115,21.541,46100.0
2009-08-10 10:40:00,51.22,51.23,51.18,51.21,44300.0,21.5494,21.5536,21.5326,21.5452,44300.0
2009-08-10 10:45:00,51.24,51.26,51.2,51.21,48800.0,21.5578,21.5662,21.541,21.5452,48800.0
2009-08-10 10:50:00,51.2,51.32,51.19,51.26,59100.0,21.541,21.5915,21.5368,21.5662,59100.0
2009-08-10 10:55:00,51.26,51.28,51.16,51.18,51800.0,21.5662,21.5746,21.5241,21.5326,51800.0
2009-08-10 11:00:00,51.18,51.23,51.16,51.2,52300.0,21.5326,21.5536,21.5241,21.541,52300.0
2009-08-10 11:05:00,51.17,51.25,51.12,51.16,64600.0,21.5283,21.562,21.5073,21.5241,64600.0
2009-08-10 11:10:00,51.16,51.23,51.16,51.18,39000.0,21.5241,21.5536,21.5241,21.5326,39000.0
2009-08-10 11:15:00,51.18,51.21,51.12,51.12,69100.0,21.5326,21.5452,21.5073,21.5073,69100.0
2009-08-10 11:20:00,51.12,51.15,51.06,51.1,56600.0,21.5073,21.5199,21.4821,21.4989,56600.0
2009-08-10 11:25:00,51.1,51.14,51.05,51.08,50200.0,21.4989,21.5157,21.4779,21.4905,50200.0
2009-08-10 11:30:00,51.1,51.16,51.09,51.13,56600.0,21.4989,21.5241,21.4947,21.5115,56600.0
2009-08-10 11:35:00,51.13,51.24,51.09,51.24,49600.0,21.5115,21.5578,21.4947,21.5578,49600.0
2009-08-10 11:40:00,51.24,51.25,51.17,51.22,36000.0,21.5578,21.562,21.5283,21.5494,36000.0
2009-08-10 11:45:00,51.22,51.25,51.18,51.18,31700.0,21.5494,21.562,21.5326,21.5326,31700.0
2009-08-10 11:50:00,51.19,51.24,51.13,51.14,46400.0,21.5368,21.5578,21.5115,21.5157,46400.0
2009-08-10 11:55:00,51.13,51.18,51.12,51.15,36100.0,21.5115,21.5326,21.5073,21.5199,36100.0
2009-08-10 12:00:00,51.15,51.2,51.13,51.18,56000.0,21.5199,21.541,21.5115,21.5326,56000.0
2009-08-10 12:05:00,51.18,51.23,51.17,51.19,46400.0,21.5326,21.5536,21.5283,21.5368,46400.0
2009-08-10 12:10:00,51.18,51.21,51.15,51.17,25900.0,21.5326,21.5452,21.5199,21.5283,25900.0
2009-08-10 12:15:00,51.17,51.19,51.14,51.16,31700.0,21.5283,21.5368,21.5157,21.5241,31700.0
2009-08-10 12:20:00,51.16,51.16,51.1,51.1,36500.0,21.5241,21.5241,21.4989,21.4989,36500.0
2009-08-10 12:25:00,51.11,51.11,51.01,51.03,56400.0,21.5031,21.5031,21.461,21.4694,56400.0
2009-08-10 12:30:00,51.02,51.02,50.99,51.02,51900.0,21.4652,21.4652,21.4526,21.4652,51900.0
2009-08-10 12:35:00,51.01,51.02,50.98,51.0,54600.0,21.461,21.4652,21.4484,21.4568,54600.0
2009-08-10 12:40:00,51.0,51.02,50.99,51.01,40300.0,21.4568,21.4652,21.4526,21.461,40300.0
2009-08-10 12:45:00,51.01,51.06,51.0,51.06,47800.0,21.461,21.4821,21.4568,21.4821,47800.0
2009-08-10 12:50:00,51.05,51.16,51.04,51.14,80300.0,21.4779,21.5241,21.4737,21.5157,80300.0
2009-08-10 12:55:00,51.14,51.16,51.1,51.12,42200.0,21.5157,21.5241,21.4989,21.5073,42200.0
2009-08-10 13:00:00,51.12,51.12,51.06,51.08,37700.0,21.5073,21.5073,21.4821,21.4905,37700.0
2009-08-10 13:05:00,51.1,51.12,51.02,51.03,67300.0,21.4989,21.5073,21.4652,21.4694,67300.0
2009-08-10 13:10:00,51.03,51.1,51.03,51.05,21500.0,21.4694,21.4989,21.4694,21.4779,21500.0
2009-08-10 13:15:00,51.04,51.04,51.0,51.02,92400.0,21.4737,21.4737,21.4568,21.4652,92400.0
2009-08-10 13:20:00,51.02,51.11,51.0,51.08,96500.0,21.4652,21.5031,21.4568,21.4905,96500.0
2009-08-10 13:25:00,51.09,51.12,51.05,51.11,25100.0,21.4947,21.5073,21.4779,21.5031,25100.0
2009-08-10 13:30:00,51.11,51.16,51.09,51.16,19800.0,21.5031,21.5241,21.4947,21.5241,19800.0
2009-08-10 13:35:00,51.16,51.16,51.07,51.08,16500.0,21.5241,21.5241,21.4863,21.4905,16500.0
2009-08-10 13:40:00,51.08,51.15,51.07,51.14,25600.0,21.4905,21.5199,21.4863,21.5157,25600.0
2009-08-10 13:45:00,51.14,51.15,51.06,51.08,45900.0,21.5157,21.5199,21.4821,21.4905,45900.0
2009-08-10 13:50:00,51.06,51.1,51.03,51.03,40300.0,21.4821,21.4989,21.4694,21.4694,40300.0
2009-08-10 13:55:00,51.03,51.08,51.02,51.02,19400.0,21.4694,21.4905,21.4652,21.4652,19400.0
2009-08-10 14:00:00,51.03,51.05,51.0,51.01,31900.0,21.4694,21.4779,21.4568,21.461,31900.0
2009-08-10 14:05:00,51.02,51.12,51.02,51.1,47100.0,21.4652,21.5073,21.4652,21.4989,47100.0
2009-08-10 14:10:00,51.09,51.11,51.01,51.02,23900.0,21.4947,21.5031,21.461,21.4652,23900.0
2009-08-10 14:15:00,51.02,51.03,51.0,51.03,46900.0,21.4652,21.4694,21.4568,21.4694,46900.0
2009-08-10 14:20:00,51.03,51.09,51.02,51.09,24200.0,21.4694,21.4947,21.4652,21.4947,24200.0
2009-08-10 14:25:00,51.07,51.09,51.04,51.08,25300.0,21.4863,21.4947,21.4737,21.4905,25300.0
2009-08-10 14:30:00,51.09,51.09,51.04,51.08,27200.0,21.4947,21.4947,21.4737,21.4905,27200.0
2009-08-10 14:35:00,51.08,51.12,51.06,51.09,39700.0,21.4905,21.5073,21.4821,21.4947,39700.0
2009-08-10 14:40:00,51.09,51.15,51.09,51.12,19300.0,21.4947,21.5199,21.4947,21.5073,19300.0
2009-08-10 14:45:00,51.12,51.13,51.1,51.11,26300.0,21.5073,21.5115,21.4989,21.5031,26300.0
2009-08-10 14:50:00,51.12,51.13,51.09,51.1,30500.0,21.5073,21.5115,21.4947,21.4989,30500.0
2009-08-10 14:55:00,51.1,51.18,51.1,51.13,44800.0,21.4989,21.5326,21.4989,21.5115,44800.0
2009-08-10 15:00:00,51.13,51.17,51.12,51.13,44200.0,21.5115,21.5283,21.5073,21.5115,44200.0
2009-08-10 15:05:00,51.13,51.16,51.08,51.15,125400.0,21.5115,21.5241,21.4905,21.5199,125400.0
2009-08-10 15:10:00,51.15,51.15,51.08,51.09,57900.0,21.5199,21.5199,21.4905,21.4947,57900.0
2009-08-10 15:15:00,51.1,51.11,51.03,51.06,44300.0,21.4989,21.5031,21.4694,21.4821,44300.0
2009-08-10 15:20:00,51.05,51.09,51.02,51.08,39200.0,21.4779,21.4947,21.4652,21.4905,39200.0
2009-08-10 15:25:00,51.08,51.08,51.05,51.07,19400.0,21.4905,21.4905,21.4779,21.4863,19400.0
2009-08-10 15:30:00,51.07,51.09,51.05,51.06,20800.0,21.4863,21.4947,21.4779,21.4821,20800.0
2009-08-10 15:35:00,51.06,51.14,51.05,51.11,69100.0,21.4821,21.5157,21.4779,21.5031,69100.0
2009-08-10 15:40:00,51.1,51.12,51.06,51.12,58000.0,21.4989,21.5073,21.4821,21.5073,58000.0
2009-08-10 15:45:00,51.13,51.27,51.12,51.26,146500.0,21.5115,21.5704,21.5073,21.5662,146500.0
2009-08-10 15:50:00,51.26,51.27,51.15,51.17,85800.0,21.5662,21.5704,21.5199,21.5283,85800.0
2009-08-10 15:55:00,51.17,51.24,51.15,51.2,126700.0,21.5283,21.5578,21.5199,21.541,126700.0
2009-08-11 09:30:00,50.84,50.98,50.8,50.96,210500.0,21.3895,21.4484,21.3727,21.44,210500.0
2009-08-11 09:35:00,50.95,51.0,50.92,50.97,101000.0,21.4358,21.4568,21.4232,21.4442,101000.0
2009-08-11 09:40:00,50.96,50.97,50.87,50.94,93100.0,21.44,21.4442,21.4021,21.4316,93100.0
2009-08-11 09:45:00,50.92,50.94,50.76,50.81,114400.0,21.4232,21.4316,21.3559,21.3769,114400.0
2009-08-11 09:50:00,50.8,50.87,50.78,50.84,100000.0,21.3727,21.4021,21.3643,21.3895,100000.0
2009-08-11 09:55:00,50.84,50.98,50.81,50.89,135500.0,21.3895,21.4484,21.3769,21.4105,135500.0
2009-08-11 10:00:00,50.88,50.89,50.75,50.84,101700.0,21.4063,21.4105,21.3516,21.3895,101700.0
2009-08-11 10:05:00,50.84,50.85,50.75,50.84,106700.0,21.3895,21.3937,21.3516,21.3895,106700.0
2009-08-11 10:10:00,50.84,50.98,50.82,50.98,86900.0,21.3895,21.4484,21.3811,21.4484,86900.0
2009-08-11 10:15:00,50.98,50.99,50.85,50.85,75800.0,21.4484,21.4526,21.3937,21.3937,75800.0
2009-08-11 10:20:00,50.85,50.92,50.83,50.84,74400.0,21.3937,21.4232,21.3853,21.3895,74400.0
2009-08-11 10:25:00,50.85,50.85,50.76,50.77,62300.0,21.3937,21.3937,21.3559,21.3601,62300.0
2009-08-11 10:30:00,50.76,50.86,50.75,50.84,102500.0,21.3559,21.3979,21.3516,21.3895,102500.0
2009-08-11 10:35:00,50.84,50.86,50.75,50.82,107000.0,21.3895,21.3979,21.3516,21.3811,107000.0
2009-08-11 10:40:00,50.83,50.88,50.81,50.81,55300.0,21.3853,21.4063,21.3769,21.3769,55300.0
2009-08-11 10:45:00,50.84,50.86,50.78,50.78,68400.0,21.3895,21.3979,21.3643,21.3643,68400.0
2009-08-11 10:50:00,50.79,50.9,50.79,50.86,52100.0,21.3685,21.4148,21.3685,21.3979,52100.0
2009-08-11 10:55:00,50.87,50.97,50.82,50.95,40800.0,21.4021,21.4442,21.3811,21.4358,40800.0
2009-08-11 11:00:00,50.95,51.0,50.85,50.85,55400.0,21.4358,21.4568,21.3937,21.3937,55400.0
2009-08-11 11:05:00,50.85,50.85,50.76,50.77,83700.0,21.3937,21.3937,21.3559,21.3601,83700.0
2009-08-11 11:10:00,50.76,50.78,50.65,50.66,68600.0,21.3559,21.3643,21.3096,21.3138,68600.0
2009-08-11 11:15:00,50.66,50.69,50.6,50.65,129900.0,21.3138,21.3264,21.2885,21.3096,129900.0
2009-08-11 11:20:00,50.65,50.67,50.64,50.66,90900.0,21.3096,21.318,21.3054,21.3138,90900.0
2009-08-11 11:25:00,50.67,50.79,50.64,50.79,79200.0,21.318,21.3685,21.3054,21.3685,79200.0
2009-08-11 11:30:00,50.79,50.81,50.72,50.76,54000.0,21.3685,21.3769,21.339,21.3559,54000.0
2009-08-11 11:35:00,50.76,50.78,50.72,50.73,20500.0,21.3559,21.3643,21.339,21.3432,20500.0
2009-08-11 11:40:00,50.74,50.8,50.73,50.8,38000.0,21.3474,21.3727,21.3432,21.3727,38000.0
2009-08-11 11:45:00,50.81,50.82,50.72,50.72,24000.0,21.3769,21.3811,21.339,21.339,24000.0
2009-08-11 11:50:00,50.72,50.72,50.66,50.71,58100.0,21.339,21.339,21.3138,21.3348,58100.0
2009-08-11 11:55:00,50.71,50.74,50.7,50.7,41000.0,21.3348,21.3474,21.3306,21.3306,41000.0
2009-08-11 12:00:00,50.7,50.74,50.69,50.7,46500.0,21.3306,21.3474,21.3264,21.3306,46500.0
2009-08-11 12:05:00,50.7,50.7,50.65,50.67,59600.0,21.3306,21.3306,21.3096,21.318,59600.0
2009-08-11 12:10:00,50.68,50.71,50.67,50.71,34400.0,21.3222,21.3348,21.318,21.3348,34400.0
2009-08-11 12:15:00,50.69,50.78,50.69,50.78,23200.0,21.3264,21.3643,21.3264,21.3643,23200.0
2009-08-11 12:20:00,50.78,50.78,50.73,50.76,21700.0,21.3643,21.3643,21.3432,21.3559,21700.0
2009-08-11 12:25:00,50.75,50.77,50.72,50.74,31700.0,21.3516,21.3601,21.339,21.3474,31700.0
2009-08-11 12:30:00,50.76,50.79,50.74,50.76,16000.0,21.3559,21.3685,21.3474,21.3559,16000.0
2009-08-11 12:35:00,50.76,50.79,50.74,50.76,31700.0,21.3559,21.3685,21.3474,21.3559,31700.0
2009-08-11 12:40:00,50.76,50.76,50.72,50.73,27800.0,21.3559,21.3559,21.339,21.3432,27800.0
2009-08-11 12:45:00,50.74,50.74,50.68,50.68,17200.0,21.3474,21.3474,21.3222,21.3222,17200.0
2009-08-11 12:50:00,50.68,50.69,50.65,50.67,35900.0,21.3222,21.3264,21.3096,21.318,35900.0
2009-08-11 12:55:00,50.68,50.69,50.64,50.64,37300.0,21.3222,21.3264,21.3054,21.3054,37300.0
2009-08-11 13:00:00,50.65,50.72,50.64,50.7,33900.0,21.3096,21.339,21.3054,21.3306,33900.0
2009-08-11 13:05:00,50.71,50.72,50.67,50.69,33900.0,21.3348,21.339,21.318,21.3264,33900.0
2009-08-11 13:10:00,50.68,50.68,50.64,50.64,34900.0,21.3222,21.3222,21.3054,21.3054,34900.0
2009-08-11 13:15:00,50.64,50.7,50.64,50.69,27300.0,21.3054,21.3306,21.3054,21.3264,27300.0
2009-08-11 13:20:00,50.69,50.73,50.67,50.67,22400.0,21.3264,21.3432,21.318,21.318,22400.0
2009-08-11 13:25:00,50.67,50.69,50.62,50.63,21600.0,21.318,21.3264,21.2969,21.3012,21600.0
2009-08-11 13:30:00,50.64,50.73,50.64,50.73,28700.0,21.3054,21.3432,21.3054,21.3432,28700.0
2009-08-11 13:35:00,50.73,50.74,50.68,50.68,32600.0,21.3432,21.3474,21.3222,21.3222,32600.0
2009-08-11 13:40:00,50.69,50.74,50.68,50.72,23200.0,21.3264,21.3474,21.3222,21.339,23200.0
2009-08-11 13:45:00,50.74,50.75,50.72,50.74,19700.0,21.3474,21.3516,21.339,21.3474,19700.0
2009-08-11 13:50:00,50.75,50.76,50.72,50.73,45700.0,21.3516,21.3559,21.339,21.3432,45700.0
2009-08-11 13:55:00,50.74,50.74,50.68,50.72,46700.0,21.3474,21.3474,21.3222,21.339,46700.0
2009-08-11 14:00:00,50.74,50.76,50.69,50.69,37900.0,21.3474,21.3559,21.3264,21.3264,37900.0
2009-08-11 14:05:00,50.69,50.78,50.68,50.76,50700.0,21.3264,21.3643,21.3222,21.3559,50700.0
2009-08-11 14:10:00,50.76,50.81,50.75,50.77,79800.0,21.3559,21.3769,21.3516,21.3601,79800.0
2009-08-11 14:15:00,50.77,50.78,50.69,50.72,54000.0,21.3601,21.3643,21.3264,21.339,54000.0
2009-08-11 14:20:00,50.72,50.76,50.68,50.74,40300.0,21.339,21.3559,21.3222,21.3474,40300.0
2009-08-11 14:25:00,50.75,50.77,50.7,50.74,40100.0,21.3516,21.3601,21.3306,21.3474,40100.0
2009-08-11 14:30:00,50.72,50.77,50.72,50.75,22400.0,21.339,21.3601,21.339,21.3516,22400.0
2009-08-11 14:35:00,50.73,50.79,50.7,50.78,42200.0,21.3432,21.3685,21.3306,21.3643,42200.0
2009-08-11 14:40:00,50.78,50.79,50.75,50.76,23700.0,21.3643,21.3685,21.3516,21.3559,23700.0
2009-08-11 14:45:00,50.77,50.77,50.67,50.71,50000.0,21.3601,21.3601,21.318,21.3348,50000.0
2009-08-11 14:50:00,50.7,50.78,50.7,50.77,58200.0,21.3306,21.3643,21.3306,21.3601,58200.0
2009-08-11 14:55:00,50.77,50.78,50.73,50.77,20900.0,21.3601,21.3643,21.3432,21.3601,20900.0
2009-08-11 15:00:00,50.78,50.81,50.76,50.8,55600.0,21.3643,21.3769,21.3559,21.3727,55600.0
2009-08-11 15:05:00,50.8,50.84,50.76,50.78,36800.0,21.3727,21.3895,21.3559,21.3643,36800.0
2009-08-11 15:10:00,50.79,50.81,50.75,50.77,48400.0,21.3685,21.3769,21.3516,21.3601,48400.0
2009-08-11 15:15:00,50.76,50.8,50.75,50.79,26000.0,21.3559,21.3727,21.3516,21.3685,26000.0
2009-08-11 15:20:00,50.8,50.81,50.75,50.8,51200.0,21.3727,21.3769,21.3516,21.3727,51200.0
2009-08-11 15:25:00,50.79,50.82,50.75,50.79,34700.0,21.3685,21.3811,21.3516,21.3685,34700.0
2009-08-11 15:30:00,50.78,50.8,50.77,50.79,46600.0,21.3643,21.3727,21.3601,21.3685,46600.0
2009-08-11 15:35:00,50.79,50.84,50.79,50.84,43000.0,21.3685,21.3895,21.3685,21.3895,43000.0
2009-08-11 15:40:00,50.85,50.92,50.82,50.9,113500.0,21.3937,21.4232,21.3811,21.4148,113500.0
2009-08-11 15:45:00,50.9,50.9,50.8,50.85,132100.0,21.4148,21.4148,21.3727,21.3937,132100.0
2009-08-11 15:50:00,50.86,50.9,50.79,50.82,198900.0,21.3979,21.4148,21.3685,21.3811,198900.0
2009-08-11 15:55:00,50.82,50.83,50.8,50.83,205700.0,21.3811,21.3853,21.3727,21.3853,205700.0
2009-08-12 09:30:00,50.25,50.45,50.11,50.4,252500.0,21.4943,21.5799,21.4345,21.5585,252500.0
2009-08-12 09:35:00,50.4,50.51,50.31,50.33,114600.0,21.5585,21.6056,21.52,21.5286,114600.0
2009-08-12 09:40:00,50.32,50.39,50.3,50.36,122500.0,21.5243,21.5542,21.5157,21.5414,122500.0
2009-08-12 09:45:00,50.36,50.45,50.35,50.4,80200.0,21.5414,21.5799,21.5371,21.5585,80200.0
2009-08-12 09:50:00,50.4,50.6,50.4,50.56,171500.0,21.5585,21.644,21.5585,21.6269,171500.0
2009-08-12 09:55:00,50.56,50.59,50.48,50.52,125700.0,21.6269,21.6398,21.5927,21.6098,125700.0
2009-08-12 10:00:00,50.53,50.66,50.53,50.56,188800.0,21.6141,21.6697,21.6141,21.6269,188800.0
2009-08-12 10:05:00,50.55,50.7,50.55,50.68,91100.0,21.6227,21.6868,21.6227,21.6783,91100.0
2009-08-12 10:10:00,50.68,50.7,50.59,50.61,90200.0,21.6783,21.6868,21.6398,21.6483,90200.0
2009-08-12 10:15:00,50.6,50.65,50.56,50.57,91900.0,21.644,21.6654,21.6269,21.6312,91900.0
2009-08-12 10:20:00,50.57,50.72,50.57,50.71,137400.0,21.6312,21.6954,21.6312,21.6911,137400.0
2009-08-12 10:25:00,50.71,50.72,50.63,50.65,119200.0,21.6911,21.6954,21.6569,21.6654,119200.0
2009-08-12 10:30:00,50.65,50.65,50.42,50.49,232600.0,21.6654,21.6654,21.5671,21.597,232600.0
2009-08-12 10:35:00,50.47,50.49,50.37,50.49,119800.0,21.5884,21.597,21.5457,21.597,119800.0
2009-08-12 10:40:00,50.48,50.55,50.47,50.54,73800.0,21.5927,21.6227,21.5884,21.6184,73800.0
2009-08-12 10:45:00,50.54,50.7,50.52,50.7,97700.0,21.6184,21.6868,21.6098,21.6868,97700.0
2009-08-12 10:50:00,50.69,50.71,50.63,50.64,113000.0,21.6825,21.6911,21.6569,21.6612,113000.0
2009-08-12 10:55:00,50.64,50.65,50.49,50.51,87300.0,21.6612,21.6654,21.597,21.6056,87300.0
2009-08-12 11:00:00,50.5,50.52,50.42,50.44,67200.0,21.6013,21.6098,21.5671,21.5756,67200.0
2009-08-12 11:05:00,50.43,50.46,50.38,50.43,59400.0,21.5713,21.5842,21.5499,21.5713,59400.0
2009-08-12 11:10:00,50.42,50.54,50.41,50.49,67500.0,21.5671,21.6184,21.5628,21.597,67500.0
2009-08-12 11:15:00,50.47,50.49,50.44,50.45,41800.0,21.5884,21.597,21.5756,21.5799,41800.0
2009-08-12 11:20:00,50.44,50.51,50.43,50.48,47000.0,21.5756,21.6056,21.5713,21.5927,47000.0
2009-08-12 11:25:00,50.48,50.48,50.43,50.46,60600.0,21.5927,21.5927,21.5713,21.5842,60600.0
2009-08-12 11:30:00,50.47,50.48,50.42,50.46,29600.0,21.5884,21.5927,21.5671,21.5842,29600.0
2009-08-12 11:35:00,50.46,50.53,50.46,50.51,29900.0,21.5842,21.6141,21.5842,21.6056,29900.0
2009-08-12 11:40:00,50.53,50.53,50.46,50.46,22600.0,21.6141,21.6141,21.5842,21.5842,22600.0
2009-08-12 11:45:00,50.48,50.55,50.48,50.5,58200.0,21.5927,21.6227,21.5927,21.6013,58200.0
2009-08-12 11:50:00,50.49,50.52,50.44,50.44,35400.0,21.597,21.6098,21.5756,21.5756,35400.0
2009-08-12 11:55:00,50.43,50.47,50.41,50.46,30500.0,21.5713,21.5884,21.5628,21.5842,30500.0
2009-08-12 12:00:00,50.45,50.52,50.45,50.46,28600.0,21.5799,21.6098,21.5799,21.5842,28600.0
2009-08-12 12:05:00,50.46,50.52,50.45,50.49,23000.0,21.5842,21.6098,21.5799,21.597,23000.0
2009-08-12 12:10:00,50.51,50.51,50.47,50.49,13200.0,21.6056,21.6056,21.5884,21.597,13200.0
2009-08-12 12:15:00,50.49,50.49,50.44,50.45,26000.0,21.597,21.597,21.5756,21.5799,26000.0
2009-08-12 12:20:00,50.44,50.45,50.38,50.44,21400.0,21.5756,21.5799,21.5499,21.5756,21400.0
2009-08-12 12:25:00,50.43,50.49,50.38,50.41,25900.0,21.5713,21.597,21.5499,21.5628,25900.0
2009-08-12 12:30:00,50.41,50.45,50.37,50.37,45500.0,21.5628,21.5799,21.5457,21.5457,45500.0
2009-08-12 12:35:00,50.38,50.46,50.36,50.46,38300.0,21.5499,21.5842,21.5414,21.5842,38300.0
2009-08-12 12:40:00,50.45,50.46,50.34,50.39,30400.0,21.5799,21.5842,21.5328,21.5542,30400.0
2009-08-12 12:45:00,50.38,50.41,50.34,50.4,41100.0,21.5499,21.5628,21.5328,21.5585,41100.0
2009-08-12 12:50:00,50.39,50.41,50.36,50.36,45600.0,21.5542,21.5628,21.5414,21.5414,45600.0
2009-08-12 12:55:00,50.35,50.39,50.32,50.39,44200.0,21.5371,21.5542,21.5243,21.5542,44200.0
2009-08-12 13:00:00,50.39,50.41,50.32,50.39,40700.0,21.5542,21.5628,21.5243,21.5542,40700.0
2009-08-12 13:05:00,50.39,50.4,50.31,50.36,100300.0,21.5542,21.5585,21.52,21.5414,100300.0
2009-08-12 13:10:00,50.36,50.39,50.35,50.37,72600.0,21.5414,21.5542,21.5371,21.5457,72600.0
2009-08-12 13:15:00,50.35,50.41,50.35,50.37,76000.0,21.5371,21.5628,21.5371,21.5457,76000.0
2009-08-12 13:20:00,50.37,50.4,50.35,50.39,84800.0,21.5457,21.5585,21.5371,21.5542,84800.0
2009-08-12 13:25:00,50.4,50.41,50.36,50.41,17000.0,21.5585,21.5628,21.5414,21.5628,17000.0
2009-08-12 13:30:00,50.42,50.42,50.36,50.36,28300.0,21.5671,21.5671,21.5414,21.5414,28300.0
2009-08-12 13:35:00,50.37,50.4,50.37,50.4,27800.0,21.5457,21.5585,21.5457,21.5585,27800.0
2009-08-12 13:40:00,50.4,50.42,50.35,50.35,39600.0,21.5585,21.5671,21.5371,21.5371,39600.0
2009-08-12 13:45:00,50.36,50.37,50.34,50.36,45000.0,21.5414,21.5457,21.5328,21.5414,45000.0
2009-08-12 13:50:00,50.35,50.36,50.3,50.31,49600.0,21.5371,21.5414,21.5157,21.52,49600.0
2009-08-12 13:55:00,50.31,50.37,50.29,50.36,58200.0,21.52,21.5457,21.5114,21.5414,58200.0
2009-08-12 14:00:00,50.36,50.37,50.3,50.33,35400.0,21.5414,21.5457,21.5157,21.5286,35400.0
2009-08-12 14:05:00,50.33,50.38,50.33,50.34,14100.0,21.5286,21.5499,21.5286,21.5328,14100.0
2009-08-12 14:10:00,50.34,50.4,50.32,50.38,25300.0,21.5328,21.5585,21.5243,21.5499,25300.0
2009-08-12 14:15:00,50.39,50.4,50.23,50.25,99100.0,21.5542,21.5585,21.4858,21.4943,99100.0
2009-08-12 14:20:00,50.27,50.32,50.21,50.3,56400.0,21.5029,21.5243,21.4772,21.5157,56400.0
2009-08-12 14:25:00,50.3,50.35,50.12,50.13,69000.0,21.5157,21.5371,21.4387,21.443,69000.0
2009-08-12 14:30:00,50.12,50.14,50.08,50.09,101100.0,21.4387,21.4473,21.4216,21.4259,101100.0
2009-08-12 14:35:00,50.08,50.12,50.05,50.07,68400.0,21.4216,21.4387,21.4088,21.4173,68400.0
2009-08-12 14:40:00,50.07,50.1,50.03,50.09,44100.0,21.4173,21.4302,21.4002,21.4259,44100.0
2009-08-12 14:45:00,50.1,50.25,50.09,50.24,69800.0,21.4302,21.4943,21.4259,21.4901,69800.0
2009-08-12 14:50:00,50.24,50.38,50.19,50.38,59000.0,21.4901,21.5499,21.4687,21.5499,59000.0
2009-08-12 14:55:00,50.37,50.56,50.37,50.56,130100.0,21.5457,21.6269,21.5457,21.6269,130100.0
2009-08-12 15:00:00,50.56,50.61,50.42,50.44,112900.0,21.6269,21.6483,21.5671,21.5756,112900.0
2009-08-12 15:05:00,50.45,50.49,50.43,50.48,40400.0,21.5799,21.597,21.5713,21.5927,40400.0
2009-08-12 15:10:00,50.49,50.51,50.45,50.5,30900.0,21.597,21.6056,21.5799,21.6013,30900.0
2009-08-12 15:15:00,50.49,50.55,50.48,50.52,26100.0,21.597,21.6227,21.5927,21.6098,26100.0
2009-08-12 15:20:00,50.52,50.53,50.45,50.52,38200.0,21.6098,21.6141,21.5799,21.6098,38200.0
2009-08-12 15:25:00,50.52,50.57,50.52,50.55,56400.0,21.6098,21.6312,21.6098,21.6227,56400.0
2009-08-12 15:30:00,50.56,50.57,50.49,50.56,59900.0,21.6269,21.6312,21.597,21.6269,59900.0
2009-08-12 15:35:00,50.55,50.6,50.52,50.58,108700.0,21.6227,21.644,21.6098,21.6355,108700.0
2009-08-12 15:40:00,50.58,50.59,50.4,50.43,103700.0,21.6355,21.6398,21.5585,21.5713,103700.0
2009-08-12 15:45:00,50.43,50.44,50.35,50.38,122800.0,21.5713,21.5756,21.5371,21.5499,122800.0
2009-08-12 15:50:00,50.38,50.39,50.24,50.26,127500.0,21.5499,21.5542,21.4901,21.4986,127500.0
2009-08-12 15:55:00,50.26,50.35,50.23,50.29,159300.0,21.4986,21.5371,21.4858,21.5114,159300.0
2009-08-13 09:30:00,50.66,50.66,50.53,50.61,109400.0,21.6697,21.6697,21.6141,21.6483,109400.0
2009-08-13 09:35:00,50.6,50.67,50.53,50.62,80500.0,21.644,21.674,21.6141,21.6526,80500.0
2009-08-13 09:40:00,50.61,50.62,50.47,50.49,116300.0,21.6483,21.6526,21.5884,21.597,116300.0
2009-08-13 09:45:00,50.47,50.65,50.43,50.45,112100.0,21.5884,21.6654,21.5713,21.5799,112100.0
2009-08-13 09:50:00,50.46,50.51,50.18,50.21,149900.0,21.5842,21.6056,21.4644,21.4772,149900.0
2009-08-13 09:55:00,50.21,50.32,50.18,50.25,73100.0,21.4772,21.5243,21.4644,21.4943,73100.0
2009-08-13 10:00:00,50.25,50.42,50.17,50.41,74700.0,21.4943,21.5671,21.4601,21.5628,74700.0
2009-08-13 10:05:00,50.4,50.45,50.38,50.41,121500.0,21.5585,21.5799,21.5499,21.5628,121500.0
2009-08-13 10:10:00,50.4,50.49,50.34,50.34,167600.0,21.5585,21.597,21.5328,21.5328,167600.0
2009-08-13 10:15:00,50.34,50.45,50.34,50.43,101700.0,21.5328,21.5799,21.5328,21.5713,101700.0
2009-08-13 10:20:00,50.44,50.53,50.43,50.5,97900.0,21.5756,21.6141,21.5713,21.6013,97900.0
2009-08-13 10:25:00,50.5,50.58,50.47,50.47,48000.0,21.6013,21.6355,21.5884,21.5884,48000.0
2009-08-13 10:30:00,50.49,50.61,50.49,50.58,76800.0,21.597,21.6483,21.597,21.6355,76800.0
2009-08-13 10:35:00,50.58,50.64,50.48,50.62,85900.0,21.6355,21.6612,21.5927,21.6526,85900.0
2009-08-13 10:40:00,50.61,50.66,50.6,50.65,63300.0,21.6483,21.6697,21.644,21.6654,63300.0
2009-08-13 10:45:00,50.64,50.66,50.58,50.6,48900.0,21.6612,21.6697,21.6355,21.644,48900.0
2009-08-13 10:50:00,50.59,50.67,50.58,50.64,42200.0,21.6398,21.674,21.6355,21.6612,42200.0
2009-08-13 10:55:00,50.63,50.66,50.56,50.56,30300.0,21.6569,21.6697,21.6269,21.6269,30300.0
2009-08-13 11:00:00,50.56,50.61,50.54,50.6,78000.0,21.6269,21.6483,21.6184,21.644,78000.0
2009-08-13 11:05:00,50.6,50.62,50.52,50.57,30500.0,21.644,21.6526,21.6098,21.6312,30500.0
2009-08-13 11:10:00,50.57,50.6,50.46,50.47,54100.0,21.6312,21.644,21.5842,21.5884,54100.0
2009-08-13 11:15:00,50.46,50.49,50.43,50.46,34000.0,21.5842,21.597,21.5713,21.5842,34000.0
2009-08-13 11:20:00,50.45,50.46,50.41,50.45,27600.0,21.5799,21.5842,21.5628,21.5799,27600.0
2009-08-13 11:25:00,50.45,50.45,50.32,50.38,68000.0,21.5799,21.5799,21.5243,21.5499,68000.0
2009-08-13 11:30:00,50.38,50.4,50.34,50.37,30100.0,21.5499,21.5585,21.5328,21.5457,30100.0
2009-08-13 11:35:00,50.38,50.56,50.38,50.56,30800.0,21.5499,21.6269,21.5499,21.6269,30800.0
2009-08-13 11:40:00,50.55,50.58,50.53,50.55,23000.0,21.6227,21.6355,21.6141,21.6227,23000.0
2009-08-13 11:45:00,50.56,50.58,50.5,50.52,21500.0,21.6269,21.6355,21.6013,21.6098,21500.0
2009-08-13 11:50:00,50.5,50.56,50.49,50.51,14500.0,21.6013,21.6269,21.597,21.6056,14500.0
2009-08-13 11:55:00,50.52,50.6,50.49,50.6,20800.0,21.6098,21.644,21.597,21.644,20800.0
2009-08-13 12:00:00,50.59,50.63,50.56,50.58,34600.0,21.6398,21.6569,21.6269,21.6355,34600.0
2009-08-13 12:05:00,50.56,50.58,50.48,50.49,28600.0,21.6269,21.6355,21.5927,21.597,28600.0
2009-08-13 12:10:00,50.5,50.51,50.47,50.48,15500.0,21.6013,21.6056,21.5884,21.5927,15500.0
2009-08-13 12:15:00,50.47,50.54,50.47,50.52,22900.0,21.5884,21.6184,21.5884,21.6098,22900.0
2009-08-13 12:20:00,50.52,50.53,50.49,50.49,20400.0,21.6098,21.6141,21.597,21.597,20400.0
2009-08-13 12:25:00,50.48,50.52,50.45,50.5,21200.0,21.5927,21.6098,21.5799,21.6013,21200.0
2009-08-13 12:30:00,50.49,50.55,50.48,50.52,43200.0,21.597,21.6227,21.5927,21.6098,43200.0
2009-08-13 12:35:00,50.52,50.58,50.52,50.58,27600.0,21.6098,21.6355,21.6098,21.6355,27600.0
2009-08-13 12:40:00,50.57,50.59,50.54,50.56,17900.0,21.6312,21.6398,21.6184,21.6269,17900.0
2009-08-13 12:45:00,50.56,50.6,50.55,50.58,24600.0,21.6269,21.644,21.6227,21.6355,24600.0
2009-08-13 12:50:00,50.56,50.6,50.55,50.59,25600.0,21.6269,21.644,21.6227,21.6398,25600.0
2009-08-13 12:55:00,50.6,50.62,50.57,50.57,26300.0,21.644,21.6526,21.6312,21.6312,26300.0
2009-08-13 13:00:00,50.58,50.69,50.57,50.68,51300.0,21.6355,21.6825,21.6312,21.6783,51300.0
2009-08-13 13:05:00,50.68,50.69,50.62,50.67,25600.0,21.6783,21.6825,21.6526,21.674,25600.0
2009-08-13 13:10:00,50.67,50.7,50.51,50.55,47100.0,21.674,21.6868,21.6056,21.6227,47100.0
2009-08-13 13:15:00,50.54,50.59,50.49,50.53,36700.0,21.6184,21.6398,21.597,21.6141,36700.0
2009-08-13 13:20:00,50.53,50.6,50.53,50.57,13100.0,21.6141,21.644,21.6141,21.6312,13100.0
2009-08-13 13:25:00,50.58,50.58,50.52,50.52,14700.0,21.6355,21.6355,21.6098,21.6098,14700.0
2009-08-13 13:30:00,50.53,50.6,50.51,50.58,17100.0,21.6141,21.644,21.6056,21.6355,17100.0
2009-08-13 13:35:00,50.58,50.63,50.55,50.63,15300.0,21.6355,21.6569,21.6227,21.6569,15300.0
2009-08-13 13:40:00,50.64,50.65,50.58,50.6,18200.0,21.6612,21.6654,21.6355,21.644,18200.0
2009-08-13 13:45:00,50.59,50.64,50.55,50.58,34300.0,21.6398,21.6612,21.6227,21.6355,34300.0
2009-08-13 13:50:00,50.58,50.6,50.41,50.44,51600.0,21.6355,21.644,21.5628,21.5756,51600.0
2009-08-13 13:55:00,50.45,50.5,50.42,50.5,27200.0,21.5799,21.6013,21.5671,21.6013,27200.0
2009-08-13 14:00:00,50.49,50.51,50.4,50.42,24500.0,21.597,21.6056,21.5585,21.5671,24500.0
2009-08-13 14:05:00,50.4,50.47,50.38,50.46,75400.0,21.5585,21.5884,21.5499,21.5842,75400.0
2009-08-13 14:10:00,50.47,50.48,50.44,50.46,117000.0,21.5884,21.5927,21.5756,21.5842,117000.0
2009-08-13 14:15:00,50.46,50.53,50.44,50.52,81100.0,21.5842,21.6141,21.5756,21.6098,81100.0
2009-08-13 14:20:00,50.52,50.52,50.45,50.51,35700.0,21.6098,21.6098,21.5799,21.6056,35700.0
2009-08-13 14:25:00,50.5,50.56,50.48,50.5,28600.0,21.6013,21.6269,21.5927,21.6013,28600.0
2009-08-13 14:30:00,50.51,50.61,50.51,50.54,52600.0,21.6056,21.6483,21.6056,21.6184,52600.0
2009-08-13 14:35:00,50.52,50.61,50.51,50.59,56500.0,21.6098,21.6483,21.6056,21.6398,56500.0
2009-08-13 14:40:00,50.6,50.69,50.59,50.66,45800.0,21.644,21.6825,21.6398,21.6697,45800.0
2009-08-13 14:45:00,50.66,50.68,50.6,50.63,31400.0,21.6697,21.6783,21.644,21.6569,31400.0
2009-08-13 14:50:00,50.62,50.66,50.61,50.61,27800.0,21.6526,21.6697,21.6483,21.6483,27800.0
2009-08-13 14:55:00,50.61,50.64,50.52,50.52,43800.0,21.6483,21.6612,21.6098,21.6098,43800.0
2009-08-13 15:00:00,50.52,50.62,50.52,50.59,19400.0,21.6098,21.6526,21.6098,21.6398,19400.0
2009-08-13 15:05:00,50.6,50.63,50.54,50.63,43100.0,21.644,21.6569,21.6184,21.6569,43100.0
2009-08-13 15:10:00,50.62,50.72,50.59,50.68,64800.0,21.6526,21.6954,21.6398,21.6783,64800.0
2009-08-13 15:15:00,50.67,50.73,50.67,50.69,38700.0,21.674,21.6997,21.674,21.6825,38700.0
2009-08-13 15:20:00,50.69,50.73,50.66,50.67,62700.0,21.6825,21.6997,21.6697,21.674,62700.0
2009-08-13 15:25:00,50.67,50.71,50.67,50.67,26700.0,21.674,21.6911,21.674,21.674,26700.0
2009-08-13 15:30:00,50.68,50.72,50.66,50.66,45600.0,21.6783,21.6954,21.6697,21.6697,45600.0
2009-08-13 15:35:00,50.65,50.68,50.63,50.67,71800.0,21.6654,21.6783,21.6569,21.674,71800.0
2009-08-13 15:40:00,50.67,50.79,50.65,50.72,158000.0,21.674,21.7253,21.6654,21.6954,158000.0
2009-08-13 15:45:00,50.72,50.73,50.62,50.63,57400.0,21.6954,21.6997,21.6526,21.6569,57400.0
2009-08-13 15:50:00,50.64,50.69,50.62,50.68,108100.0,21.6612,21.6825,21.6526,21.6783,108100.0
2009-08-13 15:55:00,50.67,50.75,50.67,50.68,130500.0,21.674,21.7082,21.674,21.6783,130500.0
2009-08-14 09:30:00,51.08,51.1,50.92,51.0,240600.0,21.8494,21.8579,21.7809,21.8151,240600.0
2009-08-14 09:35:00,51.0,51.0,50.88,51.0,162400.0,21.8151,21.8151,21.7638,21.8151,162400.0
2009-08-14 09:40:00,50.98,51.01,50.85,50.91,166100.0,21.8066,21.8194,21.751,21.7767,166100.0
2009-08-14 09:45:00,50.89,50.89,50.8,50.83,94900.0,21.7681,21.7681,21.7296,21.7424,94900.0
2009-08-14 09:50:00,50.83,50.89,50.75,50.76,76400.0,21.7424,21.7681,21.7082,21.7125,76400.0
2009-08-14 09:55:00,50.75,50.8,50.54,50.6,161500.0,21.7082,21.7296,21.6184,21.644,161500.0
2009-08-14 10:00:00,50.6,50.6,50.34,50.41,168800.0,21.644,21.644,21.5328,21.5628,168800.0
2009-08-14 10:05:00,50.4,50.47,50.33,50.44,140400.0,21.5585,21.5884,21.5286,21.5756,140400.0
2009-08-14 10:10:00,50.44,50.45,50.32,50.34,82700.0,21.5756,21.5799,21.5243,21.5328,82700.0
2009-08-14 10:15:00,50.34,50.35,50.19,50.28,123100.0,21.5328,21.5371,21.4687,21.5072,123100.0
2009-08-14 10:20:00,50.29,50.35,50.2,50.34,54300.0,21.5114,21.5371,21.473,21.5328,54300.0
2009-08-14 10:25:00,50.36,50.45,50.35,50.35,50900.0,21.5414,21.5799,21.5371,21.5371,50900.0
2009-08-14 10:30:00,50.33,50.45,50.32,50.35,74200.0,21.5286,21.5799,21.5243,21.5371,74200.0
2009-08-14 10:35:00,50.33,50.33,50.2,50.3,62000.0,21.5286,21.5286,21.473,21.5157,62000.0
2009-08-14 10:40:00,50.3,50.4,50.27,50.35,50900.0,21.5157,21.5585,21.5029,21.5371,50900.0
2009-08-14 10:45:00,50.35,50.36,50.21,50.26,103900.0,21.5371,21.5414,21.4772,21.4986,103900.0
2009-08-14 10:50:00,50.26,50.26,50.14,50.16,110100.0,21.4986,21.4986,21.4473,21.4558,110100.0
2009-08-14 10:55:00,50.17,50.29,50.17,50.29,78400.0,21.4601,21.5114,21.4601,21.5114,78400.0
2009-08-14 11:00:00,50.29,50.38,50.2,50.38,87700.0,21.5114,21.5499,21.473,21.5499,87700.0
2009-08-14 11:05:00,50.37,50.42,50.35,50.4,41000.0,21.5457,21.5671,21.5371,21.5585,41000.0
2009-08-14 11:10:00,50.4,50.4,50.28,50.36,55600.0,21.5585,21.5585,21.5072,21.5414,55600.0
2009-08-14 11:15:00,50.35,50.38,50.26,50.27,36500.0,21.5371,21.5499,21.4986,21.5029,36500.0
2009-08-14 11:20:00,50.28,50.36,50.22,50.34,38700.0,21.5072,21.5414,21.4815,21.5328,38700.0
2009-08-14 11:25:00,50.32,50.33,50.21,50.22,40700.0,21.5243,21.5286,21.4772,21.4815,40700.0
2009-08-14 11:30:00,50.23,50.34,50.15,50.32,111200.0,21.4858,21.5328,21.4516,21.5243,111200.0
2009-08-14 11:35:00,50.32,50.36,50.23,50.24,64400.0,21.5243,21.5414,21.4858,21.4901,64400.0
2009-08-14 11:40:00,50.25,50.29,50.18,50.29,29200.0,21.4943,21.5114,21.4644,21.5114,29200.0
2009-08-14 11:45:00,50.29,50.29,50.22,50.22,8800.0,21.5114,21.5114,21.4815,21.4815,8800.0
2009-08-14 11:50:00,50.23,50.24,50.17,50.18,52400.0,21.4858,21.4901,21.4601,21.4644,52400.0
2009-08-14 11:55:00,50.19,50.22,50.16,50.17,46000.0,21.4687,21.4815,21.4558,21.4601,46000.0
2009-08-14 12:00:00,50.16,50.21,50.16,50.18,19800.0,21.4558,21.4772,21.4558,21.4644,19800.0
2009-08-14 12:05:00,50.18,50.18,50.1,50.13,29000.0,21.4644,21.4644,21.4302,21.443,29000.0
2009-08-14 12:10:00,50.12,50.15,50.1,50.11,19700.0,21.4387,21.4516,21.4302,21.4345,19700.0
2009-08-14 12:15:00,50.12,50.15,50.08,50.14,26900.0,21.4387,21.4516,21.4216,21.4473,26900.0
2009-08-14 12:20:00,50.15,50.15,50.09,50.11,17900.0,21.4516,21.4516,21.4259,21.4345,17900.0
2009-08-14 12:25:00,50.1,50.15,50.09,50.15,19000.0,21.4302,21.4516,21.4259,21.4516,19000.0
2009-08-14 12:30:00,50.13,50.15,50.11,50.12,8700.0,21.443,21.4516,21.4345,21.4387,8700.0
2009-08-14 12:35:00,50.14,50.17,50.12,50.17,12500.0,21.4473,21.4601,21.4387,21.4601,12500.0
2009-08-14 12:40:00,50.18,50.19,50.1,50.13,29600.0,21.4644,21.4687,21.4302,21.443,29600.0
2009-08-14 12:45:00,50.14,50.27,50.14,50.27,21600.0,21.4473,21.5029,21.4473,21.5029,21600.0
2009-08-14 12:50:00,50.28,50.29,50.2,50.22,43000.0,21.5072,21.5114,21.473,21.4815,43000.0
2009-08-14 12:55:00,50.23,50.25,50.22,50.25,37200.0,21.4858,21.4943,21.4815,21.4943,37200.0
2009-08-14 13:00:00,50.25,50.25,50.19,50.2,21300.0,21.4943,21.4943,21.4687,21.473,21300.0
2009-08-14 13:05:00,50.2,50.2,50.16,50.18,19500.0,21.473,21.473,21.4558,21.4644,19500.0
2009-08-14 13:10:00,50.19,50.2,50.15,50.19,19900.0,21.4687,21.473,21.4516,21.4687,19900.0
2009-08-14 13:15:00,50.19,50.23,50.13,50.2,37500.0,21.4687,21.4858,21.443,21.473,37500.0
2009-08-14 13:20:00,50.2,50.21,50.15,50.17,36000.0,21.473,21.4772,21.4516,21.4601,36000.0
2009-08-14 13:25:00,50.17,50.17,50.14,50.15,35400.0,21.4601,21.4601,21.4473,21.4516,35400.0
2009-08-14 13:30:00,50.15,50.16,50.1,50.12,38900.0,21.4516,21.4558,21.4302,21.4387,38900.0
2009-08-14 13:35:00,50.12,50.16,50.11,50.13,14000.0,21.4387,21.4558,21.4345,21.443,14000.0
2009-08-14 13:40:00,50.13,50.14,50.11,50.13,18100.0,21.443,21.4473,21.4345,21.443,18100.0
2009-08-14 13:45:00,50.13,50.16,50.13,50.16,12100.0,21.443,21.4558,21.443,21.4558,12100.0
2009-08-14 13:50:00,50.16,50.16,50.13,50.14,13300.0,21.4558,21.4558,21.443,21.4473,13300.0
2009-08-14 13:55:00,50.14,50.15,50.12,50.14,18100.0,21.4473,21.4516,21.4387,21.4473,18100.0
2009-08-14 14:00:00,50.15,50.21,50.15,50.18,23100.0,21.4516,21.4772,21.4516,21.4644,23100.0
2009-08-14 14:05:00,50.18,50.2,50.15,50.15,22200.0,21.4644,21.473,21.4516,21.4516,22200.0
2009-08-14 14:10:00,50.16,50.2,50.13,50.18,25000.0,21.4558,21.473,21.443,21.4644,25000.0
2009-08-14 14:15:00,50.18,50.19,50.12,50.13,26700.0,21.4644,21.4687,21.4387,21.443,26700.0
2009-08-14 14:20:00,50.13,50.15,50.1,50.12,21800.0,21.443,21.4516,21.4302,21.4387,21800.0
2009-08-14 14:25:00,50.11,50.15,50.11,50.11,22000.0,21.4345,21.4516,21.4345,21.4345,22000.0
2009-08-14 14:30:00,50.1,50.13,50.07,50.1,25400.0,21.4302,21.443,21.4173,21.4302,25400.0
2009-08-14 14:35:00,50.1,50.14,50.07,50.13,36600.0,21.4302,21.4473,21.4173,21.443,36600.0
2009-08-14 14:40:00,50.13,50.19,50.13,50.16,31600.0,21.443,21.4687,21.443,21.4558,31600.0
2009-08-14 14:45:00,50.17,50.18,50.1,50.15,41300.0,21.4601,21.4644,21.4302,21.4516,41300.0
2009-08-14 14:50:00,50.14,50.17,50.09,50.13,41900.0,21.4473,21.4601,21.4259,21.443,41900.0
2009-08-14 14:55:00,50.12,50.16,50.09,50.15,50900.0,21.4387,21.4558,21.4259,21.4516,50900.0
2009-08-14 15:00:00,50.15,50.19,50.14,50.16,21100.0,21.4516,21.4687,21.4473,21.4558,21100.0
2009-08-14 15:05:00,50.17,50.2,50.16,50.17,39100.0,21.4601,21.473,21.4558,21.4601,39100.0
2009-08-14 15:10:00,50.17,50.17,50.12,50.14,47400.0,21.4601,21.4601,21.4387,21.4473,47400.0
2009-08-14 15:15:00,50.15,50.19,50.15,50.19,21100.0,21.4516,21.4687,21.4516,21.4687,21100.0
2009-08-14 15:20:00,50.19,50.2,50.14,50.15,29800.0,21.4687,21.473,21.4473,21.4516,29800.0
2009-08-14 15:25:00,50.16,50.16,50.12,50.15,39600.0,21.4558,21.4558,21.4387,21.4516,39600.0
2009-08-14 15:30:00,50.15,50.2,50.15,50.19,65900.0,21.4516,21.473,21.4516,21.4687,65900.0
2009-08-14 15:35:00,50.18,50.29,50.18,50.27,127600.0,21.4644,21.5114,21.4644,21.5029,127600.0
2009-08-14 15:40:00,50.28,50.32,50.23,50.3,76900.0,21.5072,21.5243,21.4858,21.5157,76900.0
2009-08-14 15:45:00,50.3,50.38,50.26,50.26,131500.0,21.5157,21.5499,21.4986,21.4986,131500.0
2009-08-14 15:50:00,50.27,50.35,50.26,50.34,103000.0,21.5029,21.5371,21.4986,21.5328,103000.0
2009-08-14 15:55:00,50.35,50.48,50.35,50.48,107500.0,21.5371,21.5927,21.5371,21.5927,107500.0
2009-08-17 09:30:00,49.14,49.19,49.02,49.03,294500.0,21.0195,21.0409,20.9682,20.9725,294500.0
2009-08-17 09:35:00,49.04,49.05,48.77,48.81,151400.0,20.9768,20.981,20.8613,20.8784,151400.0
2009-08-17 09:40:00,48.8,48.93,48.77,48.87,102100.0,20.8741,20.9297,20.8613,20.904,102100.0
2009-08-17 09:45:00,48.88,48.93,48.81,48.86,71700.0,20.9083,20.9297,20.8784,20.8998,71700.0
2009-08-17 09:50:00,48.88,48.91,48.82,48.87,57800.0,20.9083,20.9212,20.8827,20.904,57800.0
2009-08-17 09:55:00,48.88,49.0,48.82,48.87,77700.0,20.9083,20.9597,20.8827,20.904,77700.0
2009-08-17 10:00:00,48.87,48.94,48.81,48.9,149700.0,20.904,20.934,20.8784,20.9169,149700.0
2009-08-17 10:05:00,48.91,48.93,48.81,48.83,86200.0,20.9212,20.9297,20.8784,20.8869,86200.0
2009-08-17 10:10:00,48.82,48.83,48.7,48.78,95200.0,20.8827,20.8869,20.8313,20.8655,95200.0
2009-08-17 10:15:00,48.78,48.87,48.7,48.83,63000.0,20.8655,20.904,20.8313,20.8869,63000.0
2009-08-17 10:20:00,48.82,48.92,48.79,48.9,70500.0,20.8827,20.9254,20.8698,20.9169,70500.0
2009-08-17 10:25:00,48.9,48.93,48.82,48.89,50800.0,20.9169,20.9297,20.8827,20.9126,50800.0
2009-08-17 10:30:00,48.87,48.89,48.81,48.83,82200.0,20.904,20.9126,20.8784,20.8869,82200.0
2009-08-17 10:35:00,48.83,48.86,48.76,48.83,63400.0,20.8869,20.8998,20.857,20.8869,63400.0
2009-08-17 10:40:00,48.83,48.85,48.73,48.75,58100.0,20.8869,20.8955,20.8442,20.8527,58100.0
2009-08-17 10:45:00,48.76,48.8,48.73,48.77,34500.0,20.857,20.8741,20.8442,20.8613,34500.0
2009-08-17 10:50:00,48.78,48.81,48.76,48.79,28300.0,20.8655,20.8784,20.857,20.8698,28300.0
2009-08-17 10:55:00,48.78,48.87,48.78,48.87,35500.0,20.8655,20.904,20.8655,20.904,35500.0
2009-08-17 11:00:00,48.85,48.89,48.83,48.85,38800.0,20.8955,20.9126,20.8869,20.8955,38800.0
2009-08-17 11:05:00,48.85,48.9,48.84,48.86,33300.0,20.8955,20.9169,20.8912,20.8998,33300.0
2009-08-17 11:10:00,48.85,48.9,48.84,48.87,30200.0,20.8955,20.9169,20.8912,20.904,30200.0
2009-08-17 11:15:00,48.87,48.88,48.75,48.75,59200.0,20.904,20.9083,20.8527,20.8527,59200.0
2009-08-17 11:20:00,48.76,48.88,48.76,48.88,26000.0,20.857,20.9083,20.857,20.9083,26000.0
2009-08-17 11:25:00,48.88,49.03,48.88,48.98,67600.0,20.9083,20.9725,20.9083,20.9511,67600.0
2009-08-17 11:30:00,48.98,49.05,48.97,49.04,42300.0,20.9511,20.981,20.9468,20.9768,42300.0
2009-08-17 11:35:00,49.04,49.06,49.0,49.05,27400.0,20.9768,20.9853,20.9597,20.981,27400.0
2009-08-17 11:40:00,49.05,49.13,49.04,49.13,38200.0,20.981,21.0153,20.9768,21.0153,38200.0
2009-08-17 11:45:00,49.13,49.13,49.08,49.09,18000.0,21.0153,21.0153,20.9939,20.9982,18000.0
2009-08-17 11:50:00,49.09,49.1,49.04,49.06,33300.0,20.9982,21.0024,20.9768,20.9853,33300.0
2009-08-17 11:55:00,49.04,49.14,49.03,49.12,32100.0,20.9768,21.0195,20.9725,21.011,32100.0
2009-08-17 12:00:00,49.12,49.19,49.12,49.15,44400.0,21.011,21.0409,21.011,21.0238,44400.0
2009-08-17 12:05:00,49.13,49.15,49.06,49.09,39600.0,21.0153,21.0238,20.9853,20.9982,39600.0
2009-08-17 12:10:00,49.08,49.15,49.06,49.12,41000.0,20.9939,21.0238,20.9853,21.011,41000.0
2009-08-17 12:15:00,49.12,49.13,49.07,49.11,59000.0,21.011,21.0153,20.9896,21.0067,59000.0
2009-08-17 12:20:00,49.11,49.13,49.1,49.11,26800.0,21.0067,21.0153,21.0024,21.0067,26800.0
2009-08-17 12:25:00,49.11,49.11,49.07,49.08,22300.0,21.0067,21.0067,20.9896,20.9939,22300.0
2009-08-17 12:30:00,49.07,49.08,49.05,49.08,5500.0,20.9896,20.9939,20.981,20.9939,5500.0
2009-08-17 12:35:00,49.09,49.09,49.05,49.06,29600.0,20.9982,20.9982,20.981,20.9853,29600.0
2009-08-17 12:40:00,49.07,49.11,49.05,49.09,14800.0,20.9896,21.0067,20.981,20.9982,14800.0
2009-08-17 12:45:00,49.09,49.09,49.06,49.08,30000.0,20.9982,20.9982,20.9853,20.9939,30000.0
2009-08-17 12:50:00,49.07,49.1,49.07,49.08,15200.0,20.9896,21.0024,20.9896,20.9939,15200.0
2009-08-17 12:55:00,49.09,49.1,49.07,49.08,25800.0,20.9982,21.0024,20.9896,20.9939,25800.0
2009-08-17 13:00:00,49.07,49.08,49.03,49.05,25000.0,20.9896,20.9939,20.9725,20.981,25000.0
2009-08-17 13:05:00,49.05,49.1,49.04,49.1,13100.0,20.981,21.0024,20.9768,21.0024,13100.0
2009-08-17 13:10:00,49.1,49.13,49.09,49.13,18300.0,21.0024,21.0153,20.9982,21.0153,18300.0
2009-08-17 13:15:00,49.13,49.17,49.12,49.17,16600.0,21.0153,21.0324,21.011,21.0324,16600.0
2009-08-17 13:20:00,49.17,49.17,49.07,49.07,18400.0,21.0324,21.0324,20.9896,20.9896,18400.0
2009-08-17 13:25:00,49.06,49.1,49.06,49.09,15500.0,20.9853,21.0024,20.9853,20.9982,15500.0
2009-08-17 13:30:00,49.09,49.09,49.01,49.02,68400.0,20.9982,20.9982,20.9639,20.9682,68400.0
2009-08-17 13:35:00,49.02,49.05,49.01,49.03,61300.0,20.9682,20.981,20.9639,20.9725,61300.0
2009-08-17 13:40:00,49.03,49.06,48.97,49.05,33700.0,20.9725,20.9853,20.9468,20.981,33700.0
2009-08-17 13:45:00,49.05,49.08,49.03,49.05,27400.0,20.981,20.9939,20.9725,20.981,27400.0
2009-08-17 13:50:00,49.05,49.09,49.04,49.06,26300.0,20.981,20.9982,20.9768,20.9853,26300.0
2009-08-17 13:55:00,49.07,49.13,49.06,49.13,38400.0,20.9896,21.0153,20.9853,21.0153,38400.0
2009-08-17 14:00:00,49.13,49.13,49.08,49.09,18400.0,21.0153,21.0153,20.9939,20.9982,18400.0
2009-08-17 14:05:00,49.08,49.1,49.06,49.08,11700.0,20.9939,21.0024,20.9853,20.9939,11700.0
2009-08-17 14:10:00,49.08,49.13,49.07,49.11,17000.0,20.9939,21.0153,20.9896,21.0067,17000.0
2009-08-17 14:15:00,49.1,49.15,49.1,49.13,15700.0,21.0024,21.0238,21.0024,21.0153,15700.0
2009-08-17 14:20:00,49.13,49.16,49.12,49.13,19000.0,21.0153,21.0281,21.011,21.0153,19000.0
2009-08-17 14:25:00,49.13,49.22,49.12,49.22,15900.0,21.0153,21.0538,21.011,21.0538,15900.0
2009-08-17 14:30:00,49.24,49.25,49.21,49.22,26200.0,21.0623,21.0666,21.0495,21.0538,26200.0
2009-08-17 14:35:00,49.21,49.23,49.17,49.19,18300.0,21.0495,21.058,21.0324,21.0409,18300.0
2009-08-17 14:40:00,49.19,49.2,49.14,49.17,13600.0,21.0409,21.0452,21.0195,21.0324,13600.0
2009-08-17 14:45:00,49.16,49.18,49.08,49.08,11100.0,21.0281,21.0366,20.9939,20.9939,11100.0
2009-08-17 14:50:00,49.1,49.1,49.07,49.08,19100.0,21.0024,21.0024,20.9896,20.9939,19100.0
2009-08-17 14:55:00,49.09,49.13,49.08,49.12,19000.0,20.9982,21.0153,20.9939,21.011,19000.0
2009-08-17 15:00:00,49.11,49.19,49.1,49.19,41200.0,21.0067,21.0409,21.0024,21.0409,41200.0
2009-08-17 15:05:00,49.19,49.24,49.17,49.23,52300.0,21.0409,21.0623,21.0324,21.058,52300.0
2009-08-17 15:10:00,49.24,49.24,49.17,49.19,36800.0,21.0623,21.0623,21.0324,21.0409,36800.0
2009-08-17 15:15:00,49.19,49.25,49.18,49.25,28700.0,21.0409,21.0666,21.0366,21.0666,28700.0
2009-08-17 15:20:00,49.24,49.27,49.23,49.23,44900.0,21.0623,21.0751,21.058,21.058,44900.0
2009-08-17 15:25:00,49.22,49.23,49.13,49.22,67500.0,21.0538,21.058,21.0153,21.0538,67500.0
2009-08-17 15:30:00,49.22,49.28,49.21,49.27,47800.0,21.0538,21.0794,21.0495,21.0751,47800.0
2009-08-17 15:35:00,49.26,49.28,49.22,49.25,83700.0,21.0709,21.0794,21.0538,21.0666,83700.0
2009-08-17 15:40:00,49.24,49.24,49.13,49.2,107300.0,21.0623,21.0623,21.0153,21.0452,107300.0
2009-08-17 15:45:00,49.2,49.24,49.19,49.2,96900.0,21.0452,21.0623,21.0409,21.0452,96900.0
2009-08-17 15:50:00,49.19,49.24,49.17,49.18,97700.0,21.0409,21.0623,21.0324,21.0366,97700.0
2009-08-17 15:55:00,49.2,49.27,49.2,49.22,113900.0,21.0452,21.0751,21.0452,21.0538,113900.0
2009-08-18 09:30:00,49.55,49.62,49.44,49.44,192000.0,21.1949,21.2249,21.1479,21.1479,192000.0
2009-08-18 09:35:00,49.44,49.57,49.44,49.48,78500.0,21.1479,21.2035,21.1479,21.165,78500.0
2009-08-18 09:40:00,49.48,49.56,49.38,49.51,75100.0,21.165,21.1992,21.1222,21.1778,75100.0
2009-08-18 09:45:00,49.5,49.5,49.36,49.48,53400.0,21.1735,21.1735,21.1136,21.165,53400.0
2009-08-18 09:50:00,49.47,49.49,49.38,49.48,54500.0,21.1607,21.1692,21.1222,21.165,54500.0
2009-08-18 09:55:00,49.49,49.51,49.39,49.42,23300.0,21.1692,21.1778,21.1265,21.1393,23300.0
2009-08-18 10:00:00,49.44,49.65,49.44,49.64,62600.0,21.1479,21.2377,21.1479,21.2334,62600.0
2009-08-18 10:05:00,49.64,49.7,49.6,49.65,69500.0,21.2334,21.2591,21.2163,21.2377,69500.0
2009-08-18 10:10:00,49.65,49.74,49.64,49.73,52200.0,21.2377,21.2762,21.2334,21.2719,52200.0
2009-08-18 10:15:00,49.72,49.85,49.71,49.73,73100.0,21.2676,21.3232,21.2634,21.2719,73100.0
2009-08-18 10:20:00,49.74,49.83,49.71,49.72,58200.0,21.2762,21.3147,21.2634,21.2676,58200.0
2009-08-18 10:25:00,49.72,49.76,49.69,49.7,55800.0,21.2676,21.2847,21.2548,21.2591,55800.0
2009-08-18 10:30:00,49.69,49.74,49.66,49.73,32700.0,21.2548,21.2762,21.242,21.2719,32700.0
2009-08-18 10:35:00,49.74,49.75,49.67,49.71,37300.0,21.2762,21.2805,21.2462,21.2634,37300.0
2009-08-18 10:40:00,49.71,49.73,49.67,49.69,25700.0,21.2634,21.2719,21.2462,21.2548,25700.0
2009-08-18 10:45:00,49.68,49.72,49.64,49.66,55500.0,21.2505,21.2676,21.2334,21.242,55500.0
2009-08-18 10:50:00,49.66,49.68,49.64,49.68,32900.0,21.242,21.2505,21.2334,21.2505,32900.0
2009-08-18 10:55:00,49.67,49.69,49.59,49.61,38600.0,21.2462,21.2548,21.212,21.2206,38600.0
2009-08-18 11:00:00,49.61,49.72,49.6,49.7,35900.0,21.2206,21.2676,21.2163,21.2591,35900.0
2009-08-18 11:05:00,49.7,49.76,49.67,49.75,34200.0,21.2591,21.2847,21.2462,21.2805,34200.0
2009-08-18 11:10:00,49.76,49.82,49.75,49.79,85000.0,21.2847,21.3104,21.2805,21.2976,85000.0
2009-08-18 11:15:00,49.8,49.83,49.78,49.8,57100.0,21.3019,21.3147,21.2933,21.3019,57100.0
2009-08-18 11:20:00,49.81,49.83,49.75,49.8,139100.0,21.3061,21.3147,21.2805,21.3019,139100.0
2009-08-18 11:25:00,49.79,49.82,49.79,49.81,45200.0,21.2976,21.3104,21.2976,21.3061,45200.0
2009-08-18 11:30:00,49.82,50.0,49.78,50.0,150100.0,21.3104,21.3874,21.2933,21.3874,150100.0
2009-08-18 11:35:00,49.99,50.08,49.98,50.02,104200.0,21.3831,21.4216,21.3788,21.396,104200.0
2009-08-18 11:40:00,50.02,50.03,49.97,49.98,40200.0,21.396,21.4002,21.3746,21.3788,40200.0
2009-08-18 11:45:00,49.98,50.0,49.96,49.96,36500.0,21.3788,21.3874,21.3703,21.3703,36500.0
2009-08-18 11:50:00,49.96,50.02,49.95,49.99,26400.0,21.3703,21.396,21.366,21.3831,26400.0
2009-08-18 11:55:00,49.99,50.0,49.92,49.95,64700.0,21.3831,21.3874,21.3532,21.366,64700.0
2009-08-18 12:00:00,49.96,50.02,49.95,49.99,35800.0,21.3703,21.396,21.366,21.3831,35800.0
2009-08-18 12:05:00,49.98,50.05,49.97,50.02,52300.0,21.3788,21.4088,21.3746,21.396,52300.0
2009-08-18 12:10:00,50.02,50.05,50.0,50.02,20400.0,21.396,21.4088,21.3874,21.396,20400.0
2009-08-18 12:15:00,50.02,50.03,49.98,49.98,31500.0,21.396,21.4002,21.3788,21.3788,31500.0
2009-08-18 12:20:00,49.97,50.0,49.96,49.99,18000.0,21.3746,21.3874,21.3703,21.3831,18000.0
2009-08-18 12:25:00,49.99,49.99,49.95,49.97,15500.0,21.3831,21.3831,21.366,21.3746,15500.0
2009-08-18 12:30:00,49.97,49.98,49.96,49.96,9400.0,21.3746,21.3788,21.3703,21.3703,9400.0
2009-08-18 12:35:00,49.96,50.0,49.95,49.99,7500.0,21.3703,21.3874,21.366,21.3831,7500.0
2009-08-18 12:40:00,49.98,50.1,49.98,50.1,30500.0,21.3788,21.4302,21.3788,21.4302,30500.0
2009-08-18 12:45:00,50.1,50.12,50.07,50.08,10600.0,21.4302,21.4387,21.4173,21.4216,10600.0
2009-08-18 12:50:00,50.07,50.11,50.07,50.1,12700.0,21.4173,21.4345,21.4173,21.4302,12700.0
2009-08-18 12:55:00,50.09,50.12,50.09,50.1,21100.0,21.4259,21.4387,21.4259,21.4302,21100.0
2009-08-18 13:00:00,50.1,50.17,50.09,50.16,37100.0,21.4302,21.4601,21.4259,21.4558,37100.0
2009-08-18 13:05:00,50.16,50.16,50.08,50.09,58500.0,21.4558,21.4558,21.4216,21.4259,58500.0
2009-08-18 13:10:00,50.1,50.11,50.02,50.03,37200.0,21.4302,21.4345,21.396,21.4002,37200.0
2009-08-18 13:15:00,50.02,50.04,50.0,50.01,23400.0,21.396,21.4045,21.3874,21.3917,23400.0
2009-08-18 13:20:00,50.02,50.05,50.01,50.04,18900.0,21.396,21.4088,21.3917,21.4045,18900.0
2009-08-18 13:25:00,50.05,50.06,50.03,50.06,7900.0,21.4088,21.4131,21.4002,21.4131,7900.0
2009-08-18 13:30:00,50.06,50.08,50.01,50.01,29100.0,21.4131,21.4216,21.3917,21.3917,29100.0
2009-08-18 13:35:00,50.02,50.04,49.94,49.94,44000.0,21.396,21.4045,21.3617,21.3617,44000.0
2009-08-18 13:40:00,49.94,49.99,49.94,49.97,21600.0,21.3617,21.3831,21.3617,21.3746,21600.0
2009-08-18 13:45:00,49.99,50.03,49.97,50.03,32300.0,21.3831,21.4002,21.3746,21.4002,32300.0
2009-08-18 13:50:00,50.02,50.05,50.0,50.03,38100.0,21.396,21.4088,21.3874,21.4002,38100.0
2009-08-18 13:55:00,50.01,50.11,50.01,50.09,48500.0,21.3917,21.4345,21.3917,21.4259,48500.0
2009-08-18 14:00:00,50.1,50.16,50.08,50.12,35000.0,21.4302,21.4558,21.4216,21.4387,35000.0
2009-08-18 14:05:00,50.12,50.13,50.1,50.1,15400.0,21.4387,21.443,21.4302,21.4302,15400.0
2009-08-18 14:10:00,50.1,50.16,50.09,50.12,11900.0,21.4302,21.4558,21.4259,21.4387,11900.0
2009-08-18 14:15:00,50.12,50.16,50.11,50.15,24100.0,21.4387,21.4558,21.4345,21.4516,24100.0
2009-08-18 14:20:00,50.15,50.19,50.14,50.16,41100.0,21.4516,21.4687,21.4473,21.4558,41100.0
2009-08-18 14:25:00,50.17,50.22,50.14,50.22,18300.0,21.4601,21.4815,21.4473,21.4815,18300.0
2009-08-18 14:30:00,50.21,50.24,50.11,50.11,44800.0,21.4772,21.4901,21.4345,21.4345,44800.0
2009-08-18 14:35:00,50.12,50.12,50.08,50.1,49600.0,21.4387,21.4387,21.4216,21.4302,49600.0
2009-08-18 14:40:00,50.1,50.15,50.09,50.13,21800.0,21.4302,21.4516,21.4259,21.443,21800.0
2009-08-18 14:45:00,50.12,50.17,50.12,50.16,27000.0,21.4387,21.4601,21.4387,21.4558,27000.0
2009-08-18 14:50:00,50.18,50.2,50.16,50.19,15700.0,21.4644,21.473,21.4558,21.4687,15700.0
2009-08-18 14:55:00,50.2,50.2,50.18,50.2,15300.0,21.473,21.473,21.4644,21.473,15300.0
2009-08-18 15:00:00,50.2,50.2,50.17,50.18,30600.0,21.473,21.473,21.4601,21.4644,30600.0
2009-08-18 15:05:00,50.19,50.24,50.18,50.21,20600.0,21.4687,21.4901,21.4644,21.4772,20600.0
2009-08-18 15:10:00,50.22,50.25,50.2,50.24,46400.0,21.4815,21.4943,21.473,21.4901,46400.0
2009-08-18 15:15:00,50.24,50.26,50.23,50.25,23600.0,21.4901,21.4986,21.4858,21.4943,23600.0
2009-08-18 15:20:00,50.25,50.25,50.21,50.22,20100.0,21.4943,21.4943,21.4772,21.4815,20100.0
2009-08-18 15:25:00,50.21,50.22,50.13,50.15,33000.0,21.4772,21.4815,21.443,21.4516,33000.0
2009-08-18 15:30:00,50.14,50.16,50.11,50.12,36000.0,21.4473,21.4558,21.4345,21.4387,36000.0
2009-08-18 15:35:00,50.12,50.13,50.09,50.11,55100.0,21.4387,21.443,21.4259,21.4345,55100.0
2009-08-18 15:40:00,50.11,50.16,50.1,50.15,38000.0,21.4345,21.4558,21.4302,21.4516,38000.0
2009-08-18 15:45:00,50.14,50.15,50.11,50.11,63900.0,21.4473,21.4516,21.4345,21.4345,63900.0
2009-08-18 15:50:00,50.11,50.13,50.06,50.06,109100.0,21.4345,21.443,21.4131,21.4131,109100.0
2009-08-18 15:55:00,50.06,50.07,50.01,50.07,127500.0,21.4131,21.4173,21.3917,21.4173,127500.0
2009-08-19 09:30:00,49.54,49.72,49.52,49.71,115400.0,21.1906,21.2676,21.1821,21.2634,115400.0
2009-08-19 09:35:00,49.72,49.78,49.68,49.73,74100.0,21.2676,21.2933,21.2505,21.2719,74100.0
2009-08-19 09:40:00,49.72,49.85,49.72,49.8,65400.0,21.2676,21.3232,21.2676,21.3019,65400.0
2009-08-19 09:45:00,49.79,49.95,49.79,49.86,67100.0,21.2976,21.366,21.2976,21.3275,67100.0
2009-08-19 09:50:00,49.86,50.03,49.86,49.96,58700.0,21.3275,21.4002,21.3275,21.3703,58700.0
2009-08-19 09:55:00,49.96,50.05,49.96,49.99,45200.0,21.3703,21.4088,21.3703,21.3831,45200.0
2009-08-19 10:00:00,50.02,50.32,50.02,50.3,80500.0,21.396,21.5243,21.396,21.5157,80500.0
2009-08-19 10:05:00,50.3,50.36,50.26,50.28,85800.0,21.5157,21.5414,21.4986,21.5072,85800.0
2009-08-19 10:10:00,50.27,50.38,50.25,50.27,102100.0,21.5029,21.5499,21.4943,21.5029,102100.0
2009-08-19 10:15:00,50.27,50.29,50.17,50.18,35800.0,21.5029,21.5114,21.4601,21.4644,35800.0
2009-08-19 10:20:00,50.17,50.26,50.16,50.19,27300.0,21.4601,21.4986,21.4558,21.4687,27300.0
2009-08-19 10:25:00,50.19,50.27,50.16,50.27,19800.0,21.4687,21.5029,21.4558,21.5029,19800.0
2009-08-19 10:30:00,50.3,50.73,50.29,50.63,317400.0,21.5157,21.6997,21.5114,21.6569,317400.0
2009-08-19 10:35:00,50.64,50.79,50.62,50.67,80600.0,21.6612,21.7253,21.6526,21.674,80600.0
2009-08-19 10:40:00,50.66,50.73,50.63,50.73,97100.0,21.6697,21.6997,21.6569,21.6997,97100.0
2009-08-19 10:45:00,50.73,50.73,50.51,50.54,83400.0,21.6997,21.6997,21.6056,21.6184,83400.0
2009-08-19 10:50:00,50.54,50.56,50.5,50.5,152400.0,21.6184,21.6269,21.6013,21.6013,152400.0
2009-08-19 10:55:00,50.51,50.56,50.47,50.53,64500.0,21.6056,21.6269,21.5884,21.6141,64500.0
2009-08-19 11:00:00,50.53,50.58,50.47,50.55,48300.0,21.6141,21.6355,21.5884,21.6227,48300.0
2009-08-19 11:05:00,50.55,50.58,50.49,50.5,29800.0,21.6227,21.6355,21.597,21.6013,29800.0
2009-08-19 11:10:00,50.52,50.53,50.43,50.48,99100.0,21.6098,21.6141,21.5713,21.5927,99100.0
2009-08-19 11:15:00,50.48,50.55,50.47,50.49,39600.0,21.5927,21.6227,21.5884,21.597,39600.0
2009-08-19 11:20:00,50.47,50.5,50.36,50.39,44100.0,21.5884,21.6013,21.5414,21.5542,44100.0
2009-08-19 11:25:00,50.39,50.41,50.35,50.39,20100.0,21.5542,21.5628,21.5371,21.5542,20100.0
2009-08-19 11:30:00,50.4,50.45,50.35,50.44,47700.0,21.5585,21.5799,21.5371,21.5756,47700.0
2009-08-19 11:35:00,50.45,50.52,50.45,50.5,56000.0,21.5799,21.6098,21.5799,21.6013,56000.0
2009-08-19 11:40:00,50.51,50.57,50.47,50.49,95300.0,21.6056,21.6312,21.5884,21.597,95300.0
2009-08-19 11:45:00,50.5,50.61,50.46,50.61,34200.0,21.6013,21.6483,21.5842,21.6483,34200.0
2009-08-19 11:50:00,50.61,50.75,50.6,50.74,49500.0,21.6483,21.7082,21.644,21.7039,49500.0
2009-08-19 11:55:00,50.75,50.86,50.74,50.86,55500.0,21.7082,21.7553,21.7039,21.7553,55500.0
2009-08-19 12:00:00,50.85,50.87,50.75,50.75,127700.0,21.751,21.7595,21.7082,21.7082,127700.0
2009-08-19 12:05:00,50.76,50.92,50.76,50.9,97300.0,21.7125,21.7809,21.7125,21.7724,97300.0
2009-08-19 12:10:00,50.91,50.99,50.86,50.89,98700.0,21.7767,21.8109,21.7553,21.7681,98700.0
2009-08-19 12:15:00,50.89,50.9,50.74,50.74,59200.0,21.7681,21.7724,21.7039,21.7039,59200.0
2009-08-19 12:20:00,50.75,50.76,50.71,50.74,60100.0,21.7082,21.7125,21.6911,21.7039,60100.0
2009-08-19 12:25:00,50.76,50.77,50.68,50.74,124800.0,21.7125,21.7168,21.6783,21.7039,124800.0
2009-08-19 12:30:00,50.75,50.77,50.68,50.72,82300.0,21.7082,21.7168,21.6783,21.6954,82300.0
2009-08-19 12:35:00,50.73,50.84,50.73,50.83,21500.0,21.6997,21.7467,21.6997,21.7424,21500.0
2009-08-19 12:40:00,50.83,50.83,50.75,50.75,20400.0,21.7424,21.7424,21.7082,21.7082,20400.0
2009-08-19 12:45:00,50.75,50.78,50.7,50.71,18300.0,21.7082,21.721,21.6868,21.6911,18300.0
2009-08-19 12:50:00,50.7,50.83,50.69,50.81,27000.0,21.6868,21.7424,21.6825,21.7339,27000.0
2009-08-19 12:55:00,50.83,50.85,50.79,50.84,22000.0,21.7424,21.751,21.7253,21.7467,22000.0
2009-08-19 13:00:00,50.83,50.86,50.82,50.82,28500.0,21.7424,21.7553,21.7382,21.7382,28500.0
2009-08-19 13:05:00,50.82,50.91,50.82,50.91,23800.0,21.7382,21.7767,21.7382,21.7767,23800.0
2009-08-19 13:10:00,50.92,50.98,50.9,50.91,24700.0,21.7809,21.8066,21.7724,21.7767,24700.0
2009-08-19 13:15:00,50.92,50.93,50.87,50.9,16500.0,21.7809,21.7852,21.7595,21.7724,16500.0
2009-08-19 13:20:00,50.9,50.91,50.86,50.89,13300.0,21.7724,21.7767,21.7553,21.7681,13300.0
2009-08-19 13:25:00,50.88,50.9,50.86,50.87,39100.0,21.7638,21.7724,21.7553,21.7595,39100.0
2009-08-19 13:30:00,50.89,50.89,50.85,50.87,10100.0,21.7681,21.7681,21.751,21.7595,10100.0
2009-08-19 13:35:00,50.88,50.9,50.87,50.89,29100.0,21.7638,21.7724,21.7595,21.7681,29100.0
2009-08-19 13:40:00,50.89,50.91,50.88,50.89,22700.0,21.7681,21.7767,21.7638,21.7681,22700.0
2009-08-19 13:45:00,50.89,50.9,50.85,50.9,22100.0,21.7681,21.7724,21.751,21.7724,22100.0
2009-08-19 13:50:00,50.88,50.92,50.87,50.89,16200.0,21.7638,21.7809,21.7595,21.7681,16200.0
2009-08-19 13:55:00,50.89,50.89,50.87,50.88,15400.0,21.7681,21.7681,21.7595,21.7638,15400.0
2009-08-19 14:00:00,50.9,50.91,50.86,50.87,11100.0,21.7724,21.7767,21.7553,21.7595,11100.0
2009-08-19 14:05:00,50.88,50.88,50.84,50.86,8500.0,21.7638,21.7638,21.7467,21.7553,8500.0
2009-08-19 14:10:00,50.86,50.88,50.81,50.81,33500.0,21.7553,21.7638,21.7339,21.7339,33500.0
2009-08-19 14:15:00,50.81,50.85,50.81,50.82,20200.0,21.7339,21.751,21.7339,21.7382,20200.0
2009-08-19 14:20:00,50.81,50.84,50.79,50.82,30400.0,21.7339,21.7467,21.7253,21.7382,30400.0
2009-08-19 14:25:00,50.81,50.83,50.77,50.77,21400.0,21.7339,21.7424,21.7168,21.7168,21400.0
2009-08-19 14:30:00,50.8,50.81,50.73,50.73,15800.0,21.7296,21.7339,21.6997,21.6997,15800.0
2009-08-19 14:35:00,50.73,50.74,50.68,50.74,54100.0,21.6997,21.7039,21.6783,21.7039,54100.0
2009-08-19 14:40:00,50.73,50.77,50.7,50.75,14200.0,21.6997,21.7168,21.6868,21.7082,14200.0
2009-08-19 14:45:00,50.75,50.75,50.7,50.7,22600.0,21.7082,21.7082,21.6868,21.6868,22600.0
2009-08-19 14:50:00,50.7,50.72,50.68,50.72,18200.0,21.6868,21.6954,21.6783,21.6954,18200.0
2009-08-19 14:55:00,50.73,50.79,50.73,50.76,28800.0,21.6997,21.7253,21.6997,21.7125,28800.0
2009-08-19 15:00:00,50.77,50.77,50.69,50.7,18500.0,21.7168,21.7168,21.6825,21.6868,18500.0
2009-08-19 15:05:00,50.72,50.72,50.61,50.62,47200.0,21.6954,21.6954,21.6483,21.6526,47200.0
2009-08-19 15:10:00,50.62,50.64,50.58,50.62,51900.0,21.6526,21.6612,21.6355,21.6526,51900.0
2009-08-19 15:15:00,50.61,50.64,50.6,50.63,18200.0,21.6483,21.6612,21.644,21.6569,18200.0
2009-08-19 15:20:00,50.63,50.63,50.58,50.63,43600.0,21.6569,21.6569,21.6355,21.6569,43600.0
2009-08-19 15:25:00,50.62,50.65,50.59,50.65,27500.0,21.6526,21.6654,21.6398,21.6654,27500.0
2009-08-19 15:30:00,50.64,50.64,50.59,50.6,53200.0,21.6612,21.6612,21.6398,21.644,53200.0
2009-08-19 15:35:00,50.6,50.69,50.59,50.69,48400.0,21.644,21.6825,21.6398,21.6825,48400.0
2009-08-19 15:40:00,50.7,50.73,50.66,50.68,40300.0,21.6868,21.6997,21.6697,21.6783,40300.0
2009-08-19 15:45:00,50.68,50.69,50.58,50.61,93100.0,21.6783,21.6825,21.6355,21.6483,93100.0
2009-08-19 15:50:00,50.6,50.67,50.6,50.64,83400.0,21.644,21.674,21.644,21.6612,83400.0
2009-08-19 15:55:00,50.65,50.68,50.63,50.64,130800.0,21.6654,21.6783,21.6569,21.6612,130800.0
2009-08-20 09:30:00,51.02,51.04,50.92,50.93,143800.0,21.8237,21.8323,21.7809,21.7852,143800.0
2009-08-20 09:35:00,50.94,51.06,50.94,51.02,85600.0,21.7895,21.8408,21.7895,21.8237,85600.0
2009-08-20 09:40:00,51.03,51.15,50.99,51.02,117900.0,21.828,21.8793,21.8109,21.8237,117900.0
2009-08-20 09:45:00,51.02,51.07,50.97,51.03,44600.0,21.8237,21.8451,21.8023,21.828,44600.0
2009-08-20 09:50:00,51.03,51.07,50.97,51.06,65900.0,21.828,21.8451,21.8023,21.8408,65900.0
2009-08-20 09:55:00,51.07,51.19,51.03,51.17,102100.0,21.8451,21.8964,21.828,21.8879,102100.0
2009-08-20 10:00:00,51.18,51.23,51.12,51.19,120300.0,21.8921,21.9135,21.8665,21.8964,120300.0
2009-08-20 10:05:00,51.19,51.21,51.1,51.11,110600.0,21.8964,21.905,21.8579,21.8622,110600.0
2009-08-20 10:10:00,51.11,51.11,51.03,51.08,73600.0,21.8622,21.8622,21.828,21.8494,73600.0
2009-08-20 10:15:00,51.08,51.13,51.06,51.06,47000.0,21.8494,21.8708,21.8408,21.8408,47000.0
2009-08-20 10:20:00,51.07,51.11,51.06,51.09,38200.0,21.8451,21.8622,21.8408,21.8536,38200.0
2009-08-20 10:25:00,51.1,51.12,51.06,51.09,23700.0,21.8579,21.8665,21.8408,21.8536,23700.0
2009-08-20 10:30:00,51.1,51.23,51.1,51.21,79100.0,21.8579,21.9135,21.8579,21.905,79100.0
2009-08-20 10:35:00,51.21,51.24,51.17,51.24,56600.0,21.905,21.9178,21.8879,21.9178,56600.0
2009-08-20 10:40:00,51.24,51.37,51.22,51.36,100100.0,21.9178,21.9734,21.9093,21.9691,100100.0
2009-08-20 10:45:00,51.36,51.36,51.3,51.31,46700.0,21.9691,21.9691,21.9435,21.9478,46700.0
2009-08-20 10:50:00,51.31,51.34,51.29,51.29,43700.0,21.9478,21.9606,21.9392,21.9392,43700.0
2009-08-20 10:55:00,51.29,51.3,51.24,51.27,44300.0,21.9392,21.9435,21.9178,21.9306,44300.0
2009-08-20 11:00:00,51.26,51.28,51.18,51.19,52600.0,21.9264,21.9349,21.8921,21.8964,52600.0
2009-08-20 11:05:00,51.2,51.24,51.16,51.2,36600.0,21.9007,21.9178,21.8836,21.9007,36600.0
2009-08-20 11:10:00,51.21,51.24,51.16,51.2,27000.0,21.905,21.9178,21.8836,21.9007,27000.0
2009-08-20 11:15:00,51.2,51.21,51.16,51.16,33300.0,21.9007,21.905,21.8836,21.8836,33300.0
2009-08-20 11:20:00,51.16,51.16,51.1,51.1,33200.0,21.8836,21.8836,21.8579,21.8579,33200.0
2009-08-20 11:25:00,51.1,51.12,51.05,51.09,35100.0,21.8579,21.8665,21.8365,21.8536,35100.0
2009-08-20 11:30:00,51.09,51.16,51.03,51.16,40800.0,21.8536,21.8836,21.828,21.8836,40800.0
2009-08-20 11:35:00,51.16,51.19,51.12,51.13,52400.0,21.8836,21.8964,21.8665,21.8708,52400.0
2009-08-20 11:40:00,51.13,51.14,51.11,51.12,10300.0,21.8708,21.875,21.8622,21.8665,10300.0
2009-08-20 11:45:00,51.11,51.11,51.03,51.06,39800.0,21.8622,21.8622,21.828,21.8408,39800.0
2009-08-20 11:50:00,51.06,51.12,51.06,51.12,13700.0,21.8408,21.8665,21.8408,21.8665,13700.0
2009-08-20 11:55:00,51.12,51.13,51.06,51.06,15900.0,21.8665,21.8708,21.8408,21.8408,15900.0
2009-08-20 12:00:00,51.06,51.11,51.06,51.1,13700.0,21.8408,21.8622,21.8408,21.8579,13700.0
2009-08-20 12:05:00,51.09,51.1,51.07,51.09,9300.0,21.8536,21.8579,21.8451,21.8536,9300.0
2009-08-20 12:10:00,51.09,51.14,51.08,51.11,20600.0,21.8536,21.875,21.8494,21.8622,20600.0
2009-08-20 12:15:00,51.09,51.11,51.04,51.05,12700.0,21.8536,21.8622,21.8323,21.8365,12700.0
2009-08-20 12:20:00,51.05,51.05,50.94,50.94,22600.0,21.8365,21.8365,21.7895,21.7895,22600.0
2009-08-20 12:25:00,50.95,51.01,50.94,50.99,27900.0,21.7938,21.8194,21.7895,21.8109,27900.0
2009-08-20 12:30:00,51.0,51.02,50.98,51.0,8400.0,21.8151,21.8237,21.8066,21.8151,8400.0
2009-08-20 12:35:00,50.99,51.0,50.96,50.98,20700.0,21.8109,21.8151,21.798,21.8066,20700.0
2009-08-20 12:40:00,50.98,51.05,50.96,51.03,28700.0,21.8066,21.8365,21.798,21.828,28700.0
2009-08-20 12:45:00,51.03,51.09,51.03,51.06,17300.0,21.828,21.8536,21.828,21.8408,17300.0
2009-08-20 12:50:00,51.05,51.06,51.01,51.02,19800.0,21.8365,21.8408,21.8194,21.8237,19800.0
2009-08-20 12:55:00,51.01,51.02,50.99,51.02,9800.0,21.8194,21.8237,21.8109,21.8237,9800.0
2009-08-20 13:00:00,51.02,51.03,51.0,51.01,14100.0,21.8237,21.828,21.8151,21.8194,14100.0
2009-08-20 13:05:00,51.02,51.04,51.01,51.03,15300.0,21.8237,21.8323,21.8194,21.828,15300.0
2009-08-20 13:10:00,51.01,51.02,50.98,51.0,18700.0,21.8194,21.8237,21.8066,21.8151,18700.0
2009-08-20 13:15:00,51.0,51.04,50.99,51.03,15400.0,21.8151,21.8323,21.8109,21.828,15400.0
2009-08-20 13:20:00,51.03,51.07,51.02,51.07,15700.0,21.828,21.8451,21.8237,21.8451,15700.0
2009-08-20 13:25:00,51.07,51.13,51.07,51.1,21100.0,21.8451,21.8708,21.8451,21.8579,21100.0
2009-08-20 13:30:00,51.09,51.12,51.08,51.12,15200.0,21.8536,21.8665,21.8494,21.8665,15200.0
2009-08-20 13:35:00,51.13,51.13,51.07,51.08,29800.0,21.8708,21.8708,21.8451,21.8494,29800.0
2009-08-20 13:40:00,51.08,51.15,51.05,51.15,26100.0,21.8494,21.8793,21.8365,21.8793,26100.0
2009-08-20 13:45:00,51.15,51.15,51.1,51.12,13000.0,21.8793,21.8793,21.8579,21.8665,13000.0
2009-08-20 13:50:00,51.12,51.13,51.08,51.12,14600.0,21.8665,21.8708,21.8494,21.8665,14600.0
2009-08-20 13:55:00,51.12,51.13,51.1,51.12,17500.0,21.8665,21.8708,21.8579,21.8665,17500.0
2009-08-20 14:00:00,51.12,51.15,51.11,51.15,16900.0,21.8665,21.8793,21.8622,21.8793,16900.0
2009-08-20 14:05:00,51.15,51.16,51.13,51.15,12600.0,21.8793,21.8836,21.8708,21.8793,12600.0
2009-08-20 14:10:00,51.15,51.16,51.11,51.12,10000.0,21.8793,21.8836,21.8622,21.8665,10000.0
2009-08-20 14:15:00,51.12,51.16,51.12,51.16,17700.0,21.8665,21.8836,21.8665,21.8836,17700.0
2009-08-20 14:20:00,51.16,51.17,51.12,51.17,26900.0,21.8836,21.8879,21.8665,21.8879,26900.0
2009-08-20 14:25:00,51.17,51.19,51.11,51.14,35800.0,21.8879,21.8964,21.8622,21.875,35800.0
2009-08-20 14:30:00,51.13,51.17,51.13,51.14,28700.0,21.8708,21.8879,21.8708,21.875,28700.0
2009-08-20 14:35:00,51.15,51.18,51.12,51.17,27500.0,21.8793,21.8921,21.8665,21.8879,27500.0
2009-08-20 14:40:00,51.17,51.17,51.13,51.15,46300.0,21.8879,21.8879,21.8708,21.8793,46300.0
2009-08-20 14:45:00,51.15,51.17,51.13,51.14,13500.0,21.8793,21.8879,21.8708,21.875,13500.0
2009-08-20 14:50:00,51.13,51.18,51.12,51.18,19100.0,21.8708,21.8921,21.8665,21.8921,19100.0
2009-08-20 14:55:00,51.16,51.16,51.11,51.12,17300.0,21.8836,21.8836,21.8622,21.8665,17300.0
2009-08-20 15:00:00,51.12,51.18,51.11,51.16,43100.0,21.8665,21.8921,21.8622,21.8836,43100.0
2009-08-20 15:05:00,51.16,51.2,51.12,51.19,87000.0,21.8836,21.9007,21.8665,21.8964,87000.0
2009-08-20 15:10:00,51.2,51.22,51.14,51.14,45000.0,21.9007,21.9093,21.875,21.875,45000.0
2009-08-20 15:15:00,51.14,51.15,51.09,51.1,50200.0,21.875,21.8793,21.8536,21.8579,50200.0
2009-08-20 15:20:00,51.09,51.14,51.09,51.14,59300.0,21.8536,21.875,21.8536,21.875,59300.0
2009-08-20 15:25:00,51.13,51.19,51.13,51.15,74000.0,21.8708,21.8964,21.8708,21.8793,74000.0
2009-08-20 15:30:00,51.15,51.22,51.15,51.19,112000.0,21.8793,21.9093,21.8793,21.8964,112000.0
2009-08-20 15:35:00,51.2,51.21,51.17,51.18,77400.0,21.9007,21.905,21.8879,21.8921,77400.0
2009-08-20 15:40:00,51.18,51.21,51.14,51.16,126800.0,21.8921,21.905,21.875,21.8836,126800.0
2009-08-20 15:45:00,51.16,51.16,51.11,51.12,110200.0,21.8836,21.8836,21.8622,21.8665,110200.0
2009-08-20 15:50:00,51.12,51.14,51.09,51.1,117400.0,21.8665,21.875,21.8536,21.8579,117400.0
2009-08-20 15:55:00,51.1,51.15,51.06,51.15,96300.0,21.8579,21.8793,21.8408,21.8793,96300.0
2009-08-21 09:30:00,52.26,52.27,52.0,52.09,424300.0,22.3541,22.3584,22.2429,22.2814,424300.0
2009-08-21 09:35:00,52.1,52.15,52.07,52.11,138700.0,22.2857,22.3071,22.2728,22.2899,138700.0
2009-08-21 09:40:00,52.12,52.22,52.12,52.2,179300.0,22.2942,22.337,22.2942,22.3284,179300.0
2009-08-21 09:45:00,52.2,52.23,52.18,52.2,76800.0,22.3284,22.3413,22.3199,22.3284,76800.0
2009-08-21 09:50:00,52.2,52.2,52.09,52.15,96800.0,22.3284,22.3284,22.2814,22.3071,96800.0
2009-08-21 09:55:00,52.15,52.19,52.13,52.19,54500.0,22.3071,22.3242,22.2985,22.3242,54500.0
2009-08-21 10:00:00,52.2,52.57,52.19,52.54,384400.0,22.3284,22.4867,22.3242,22.4739,384400.0
2009-08-21 10:05:00,52.53,52.55,52.47,52.52,94200.0,22.4696,22.4782,22.4439,22.4653,94200.0
2009-08-21 10:10:00,52.51,52.6,52.42,52.59,90300.0,22.461,22.4995,22.4226,22.4953,90300.0
2009-08-21 10:15:00,52.59,52.69,52.59,52.63,152500.0,22.4953,22.538,22.4953,22.5124,152500.0
2009-08-21 10:20:00,52.62,52.63,52.53,52.55,78500.0,22.5081,22.5124,22.4696,22.4782,78500.0
2009-08-21 10:25:00,52.57,52.61,52.41,52.45,61600.0,22.4867,22.5038,22.4183,22.4354,61600.0
2009-08-21 10:30:00,52.46,52.52,52.42,52.52,88900.0,22.4397,22.4653,22.4226,22.4653,88900.0
2009-08-21 10:35:00,52.51,52.54,52.49,52.5,119800.0,22.461,22.4739,22.4525,22.4568,119800.0
2009-08-21 10:40:00,52.51,52.54,52.48,52.52,39800.0,22.461,22.4739,22.4482,22.4653,39800.0
2009-08-21 10:45:00,52.52,52.53,52.28,52.31,97300.0,22.4653,22.4696,22.3627,22.3755,97300.0
2009-08-21 10:50:00,52.31,52.34,52.22,52.25,84600.0,22.3755,22.3883,22.337,22.3498,84600.0
2009-08-21 10:55:00,52.26,52.35,52.25,52.31,33400.0,22.3541,22.3926,22.3498,22.3755,33400.0
2009-08-21 11:00:00,52.31,52.43,52.31,52.41,56400.0,22.3755,22.4268,22.3755,22.4183,56400.0
2009-08-21 11:05:00,52.42,52.43,52.34,52.36,51800.0,22.4226,22.4268,22.3883,22.3969,51800.0
2009-08-21 11:10:00,52.36,52.41,52.28,52.28,86900.0,22.3969,22.4183,22.3627,22.3627,86900.0
2009-08-21 11:15:00,52.28,52.31,52.25,52.29,52900.0,22.3627,22.3755,22.3498,22.3669,52900.0
2009-08-21 11:20:00,52.3,52.42,52.25,52.42,79700.0,22.3712,22.4226,22.3498,22.4226,79700.0
2009-08-21 11:25:00,52.43,52.43,52.33,52.34,33400.0,22.4268,22.4268,22.3841,22.3883,33400.0
2009-08-21 11:30:00,52.35,52.38,52.31,52.31,43800.0,22.3926,22.4054,22.3755,22.3755,43800.0
2009-08-21 11:35:00,52.33,52.38,52.31,52.34,29500.0,22.3841,22.4054,22.3755,22.3883,29500.0
2009-08-21 11:40:00,52.35,52.39,52.34,52.37,15900.0,22.3926,22.4097,22.3883,22.4012,15900.0
2009-08-21 11:45:00,52.37,52.39,52.33,52.39,21300.0,22.4012,22.4097,22.3841,22.4097,21300.0
2009-08-21 11:50:00,52.37,52.4,52.36,52.36,23800.0,22.4012,22.414,22.3969,22.3969,23800.0
2009-08-21 11:55:00,52.38,52.42,52.38,52.4,46500.0,22.4054,22.4226,22.4054,22.414,46500.0
2009-08-21 12:00:00,52.4,52.42,52.4,52.41,48700.0,22.414,22.4226,22.414,22.4183,48700.0
2009-08-21 12:05:00,52.41,52.45,52.4,52.45,35700.0,22.4183,22.4354,22.414,22.4354,35700.0
2009-08-21 12:10:00,52.44,52.46,52.41,52.43,28900.0,22.4311,22.4397,22.4183,22.4268,28900.0
2009-08-21 12:15:00,52.43,52.46,52.4,52.43,59100.0,22.4268,22.4397,22.414,22.4268,59100.0
2009-08-21 12:20:00,52.45,52.48,52.43,52.48,49800.0,22.4354,22.4482,22.4268,22.4482,49800.0
2009-08-21 12:25:00,52.48,52.5,52.47,52.48,21500.0,22.4482,22.4568,22.4439,22.4482,21500.0
2009-08-21 12:30:00,52.48,52.49,52.44,52.44,22500.0,22.4482,22.4525,22.4311,22.4311,22500.0
2009-08-21 12:35:00,52.44,52.45,52.36,52.36,20500.0,22.4311,22.4354,22.3969,22.3969,20500.0
2009-08-21 12:40:00,52.35,52.39,52.33,52.37,23600.0,22.3926,22.4097,22.3841,22.4012,23600.0
2009-08-21 12:45:00,52.38,52.38,52.34,52.36,8300.0,22.4054,22.4054,22.3883,22.3969,8300.0
2009-08-21 12:50:00,52.35,52.37,52.31,52.33,22900.0,22.3926,22.4012,22.3755,22.3841,22900.0
2009-08-21 12:55:00,52.33,52.37,52.3,52.36,67300.0,22.3841,22.4012,22.3712,22.3969,67300.0
2009-08-21 13:00:00,52.37,52.41,52.35,52.4,62300.0,22.4012,22.4183,22.3926,22.414,62300.0
2009-08-21 13:05:00,52.4,52.4,52.35,52.36,14600.0,22.414,22.414,22.3926,22.3969,14600.0
2009-08-21 13:10:00,52.36,52.36,52.3,52.31,20700.0,22.3969,22.3969,22.3712,22.3755,20700.0
2009-08-21 13:15:00,52.31,52.33,52.28,52.3,19100.0,22.3755,22.3841,22.3627,22.3712,19100.0
2009-08-21 13:20:00,52.3,52.33,52.29,52.32,15900.0,22.3712,22.3841,22.3669,22.3798,15900.0
2009-08-21 13:25:00,52.32,52.36,52.31,52.36,46600.0,22.3798,22.3969,22.3755,22.3969,46600.0
2009-08-21 13:30:00,52.35,52.36,52.31,52.32,59100.0,22.3926,22.3969,22.3755,22.3798,59100.0
2009-08-21 13:35:00,52.31,52.33,52.3,52.31,14500.0,22.3755,22.3841,22.3712,22.3755,14500.0
2009-08-21 13:40:00,52.31,52.35,52.28,52.29,109200.0,22.3755,22.3926,22.3627,22.3669,109200.0
2009-08-21 13:45:00,52.28,52.3,52.2,52.24,116800.0,22.3627,22.3712,22.3284,22.3456,116800.0
2009-08-21 13:50:00,52.24,52.28,52.21,52.25,128400.0,22.3456,22.3627,22.3327,22.3498,128400.0
2009-08-21 13:55:00,52.26,52.26,52.17,52.19,26700.0,22.3541,22.3541,22.3156,22.3242,26700.0
2009-08-21 14:00:00,52.18,52.21,52.15,52.19,39500.0,22.3199,22.3327,22.3071,22.3242,39500.0
2009-08-21 14:05:00,52.19,52.31,52.18,52.3,64300.0,22.3242,22.3755,22.3199,22.3712,64300.0
2009-08-21 14:10:00,52.29,52.37,52.29,52.33,95400.0,22.3669,22.4012,22.3669,22.3841,95400.0
2009-08-21 14:15:00,52.34,52.36,52.33,52.33,15800.0,22.3883,22.3969,22.3841,22.3841,15800.0
2009-08-21 14:20:00,52.33,52.36,52.3,52.32,46200.0,22.3841,22.3969,22.3712,22.3798,46200.0
2009-08-21 14:25:00,52.32,52.37,52.29,52.37,30800.0,22.3798,22.4012,22.3669,22.4012,30800.0
2009-08-21 14:30:00,52.37,52.39,52.32,52.36,41200.0,22.4012,22.4097,22.3798,22.3969,41200.0
2009-08-21 14:35:00,52.38,52.39,52.32,52.34,48700.0,22.4054,22.4097,22.3798,22.3883,48700.0
2009-08-21 14:40:00,52.34,52.35,52.31,52.31,15000.0,22.3883,22.3926,22.3755,22.3755,15000.0
2009-08-21 14:45:00,52.32,52.33,52.28,52.33,35300.0,22.3798,22.3841,22.3627,22.3841,35300.0
2009-08-21 14:50:00,52.33,52.36,52.3,52.32,62700.0,22.3841,22.3969,22.3712,22.3798,62700.0
2009-08-21 14:55:00,52.31,52.34,52.3,52.34,24800.0,22.3755,22.3883,22.3712,22.3883,24800.0
2009-08-21 15:00:00,52.35,52.38,52.33,52.38,64300.0,22.3926,22.4054,22.3841,22.4054,64300.0
2009-08-21 15:05:00,52.38,52.4,52.35,52.39,69600.0,22.4054,22.414,22.3926,22.4097,69600.0
2009-08-21 15:10:00,52.39,52.42,52.37,52.42,41800.0,22.4097,22.4226,22.4012,22.4226,41800.0
2009-08-21 15:15:00,52.42,52.48,52.41,52.42,63200.0,22.4226,22.4482,22.4183,22.4226,63200.0
2009-08-21 15:20:00,52.43,52.44,52.39,52.44,60100.0,22.4268,22.4311,22.4097,22.4311,60100.0
2009-08-21 15:25:00,52.44,52.44,52.38,52.39,28100.0,22.4311,22.4311,22.4054,22.4097,28100.0
2009-08-21 15:30:00,52.39,52.4,52.35,52.36,55900.0,22.4097,22.414,22.3926,22.3969,55900.0
2009-08-21 15:35:00,52.37,52.37,52.29,52.32,33400.0,22.4012,22.4012,22.3669,22.3798,33400.0
2009-08-21 15:40:00,52.32,52.35,52.3,52.32,113000.0,22.3798,22.3926,22.3712,22.3798,113000.0
2009-08-21 15:45:00,52.31,52.33,52.24,52.25,167700.0,22.3755,22.3841,22.3456,22.3498,167700.0
2009-08-21 15:50:00,52.25,52.3,52.24,52.28,154700.0,22.3498,22.3712,22.3456,22.3627,154700.0
2009-08-21 15:55:00,52.27,52.32,52.2,52.32,191300.0,22.3584,22.3798,22.3284,22.3798,191300.0
2009-08-24 09:30:00,52.16,52.28,52.14,52.27,188700.0,22.3113,22.3627,22.3028,22.3584,188700.0
2009-08-24 09:35:00,52.28,52.44,52.23,52.41,137300.0,22.3627,22.4311,22.3413,22.4183,137300.0
2009-08-24 09:40:00,52.41,52.43,52.32,52.33,142600.0,22.4183,22.4268,22.3798,22.3841,142600.0
2009-08-24 09:45:00,52.33,52.4,52.31,52.34,105300.0,22.3841,22.414,22.3755,22.3883,105300.0
2009-08-24 09:50:00,52.34,52.36,52.3,52.33,74900.0,22.3883,22.3969,22.3712,22.3841,74900.0
2009-08-24 09:55:00,52.34,52.42,52.33,52.39,99300.0,22.3883,22.4226,22.3841,22.4097,99300.0
2009-08-24 10:00:00,52.4,52.42,52.26,52.26,81800.0,22.414,22.4226,22.3541,22.3541,81800.0
2009-08-24 10:05:00,52.24,52.34,52.21,52.32,82400.0,22.3456,22.3883,22.3327,22.3798,82400.0
2009-08-24 10:10:00,52.33,52.35,52.28,52.28,42400.0,22.3841,22.3926,22.3627,22.3627,42400.0
2009-08-24 10:15:00,52.27,52.34,52.27,52.32,61200.0,22.3584,22.3883,22.3584,22.3798,61200.0
2009-08-24 10:20:00,52.32,52.35,52.31,52.35,33800.0,22.3798,22.3926,22.3755,22.3926,33800.0
2009-08-24 10:25:00,52.35,52.42,52.35,52.39,70500.0,22.3926,22.4226,22.3926,22.4097,70500.0
2009-08-24 10:30:00,52.39,52.4,52.36,52.38,61300.0,22.4097,22.414,22.3969,22.4054,61300.0
2009-08-24 10:35:00,52.39,52.39,52.25,52.26,54500.0,22.4097,22.4097,22.3498,22.3541,54500.0
2009-08-24 10:40:00,52.25,52.27,52.2,52.21,48600.0,22.3498,22.3584,22.3284,22.3327,48600.0
2009-08-24 10:45:00,52.21,52.28,52.2,52.26,36800.0,22.3327,22.3627,22.3284,22.3541,36800.0
2009-08-24 10:50:00,52.26,52.3,52.24,52.3,93400.0,22.3541,22.3712,22.3456,22.3712,93400.0
2009-08-24 10:55:00,52.29,52.37,52.29,52.35,49900.0,22.3669,22.4012,22.3669,22.3926,49900.0
2009-08-24 11:00:00,52.35,52.39,52.32,52.37,65500.0,22.3926,22.4097,22.3798,22.4012,65500.0
2009-08-24 11:05:00,52.37,52.4,52.36,52.39,25800.0,22.4012,22.414,22.3969,22.4097,25800.0
2009-08-24 11:10:00,52.39,52.4,52.35,52.37,54400.0,22.4097,22.414,22.3926,22.4012,54400.0
2009-08-24 11:15:00,52.37,52.39,52.34,52.35,31000.0,22.4012,22.4097,22.3883,22.3926,31000.0
2009-08-24 11:20:00,52.34,52.35,52.26,52.27,100800.0,22.3883,22.3926,22.3541,22.3584,100800.0
2009-08-24 11:25:00,52.28,52.3,52.17,52.21,115900.0,22.3627,22.3712,22.3156,22.3327,115900.0
2009-08-24 11:30:00,52.21,52.22,52.14,52.17,69400.0,22.3327,22.337,22.3028,22.3156,69400.0
2009-08-24 11:35:00,52.17,52.2,52.09,52.15,50400.0,22.3156,22.3284,22.2814,22.3071,50400.0
2009-08-24 11:40:00,52.15,52.19,52.15,52.18,18300.0,22.3071,22.3242,22.3071,22.3199,18300.0
2009-08-24 11:45:00,52.18,52.23,52.17,52.22,16200.0,22.3199,22.3413,22.3156,22.337,16200.0
2009-08-24 11:50:00,52.22,52.22,52.13,52.15,64000.0,22.337,22.337,22.2985,22.3071,64000.0
2009-08-24 11:55:00,52.16,52.18,52.13,52.18,70200.0,22.3113,22.3199,22.2985,22.3199,70200.0
2009-08-24 12:00:00,52.19,52.21,52.16,52.21,56200.0,22.3242,22.3327,22.3113,22.3327,56200.0
2009-08-24 12:05:00,52.21,52.22,52.19,52.21,50100.0,22.3327,22.337,22.3242,22.3327,50100.0
2009-08-24 12:10:00,52.21,52.26,52.2,52.22,56200.0,22.3327,22.3541,22.3284,22.337,56200.0
2009-08-24 12:15:00,52.23,52.23,52.19,52.21,18900.0,22.3413,22.3413,22.3242,22.3327,18900.0
2009-08-24 12:20:00,52.21,52.26,52.21,52.25,25700.0,22.3327,22.3541,22.3327,22.3498,25700.0
2009-08-24 12:25:00,52.26,52.26,52.19,52.19,34200.0,22.3541,22.3541,22.3242,22.3242,34200.0
2009-08-24 12:30:00,52.18,52.22,52.18,52.18,104400.0,22.3199,22.337,22.3199,22.3199,104400.0
2009-08-24 12:35:00,52.18,52.21,52.16,52.2,27100.0,22.3199,22.3327,22.3113,22.3284,27100.0
2009-08-24 12:40:00,52.21,52.24,52.2,52.24,15100.0,22.3327,22.3456,22.3284,22.3456,15100.0
2009-08-24 12:45:00,52.25,52.25,52.22,52.23,16700.0,22.3498,22.3498,22.337,22.3413,16700.0
2009-08-24 12:50:00,52.23,52.23,52.19,52.19,21600.0,22.3413,22.3413,22.3242,22.3242,21600.0
2009-08-24 12:55:00,52.2,52.21,52.17,52.2,28200.0,22.3284,22.3327,22.3156,22.3284,28200.0
2009-08-24 13:00:00,52.19,52.2,52.13,52.15,65500.0,22.3242,22.3284,22.2985,22.3071,65500.0
2009-08-24 13:05:00,52.16,52.16,52.01,52.01,79900.0,22.3113,22.3113,22.2472,22.2472,79900.0
2009-08-24 13:10:00,52.01,52.05,51.91,51.92,97600.0,22.2472,22.2643,22.2044,22.2087,97600.0
2009-08-24 13:15:00,51.93,51.98,51.9,51.93,28100.0,22.213,22.2343,22.2001,22.213,28100.0
2009-08-24 13:20:00,51.93,51.93,51.82,51.87,72900.0,22.213,22.213,22.1659,22.1873,72900.0
2009-08-24 13:25:00,51.87,51.91,51.84,51.85,35500.0,22.1873,22.2044,22.1745,22.1787,35500.0
2009-08-24 13:30:00,51.85,51.94,51.85,51.92,44000.0,22.1787,22.2172,22.1787,22.2087,44000.0
2009-08-24 13:35:00,51.92,51.95,51.9,51.94,59600.0,22.2087,22.2215,22.2001,22.2172,59600.0
2009-08-24 13:40:00,51.93,52.01,51.92,51.99,51400.0,22.213,22.2472,22.2087,22.2386,51400.0
2009-08-24 13:45:00,51.99,52.02,51.98,52.0,45300.0,22.2386,22.2515,22.2343,22.2429,45300.0
2009-08-24 13:50:00,51.99,52.02,51.98,52.02,49000.0,22.2386,22.2515,22.2343,22.2515,49000.0
2009-08-24 13:55:00,52.02,52.02,51.96,51.98,35500.0,22.2515,22.2515,22.2258,22.2343,35500.0
2009-08-24 14:00:00,51.97,51.98,51.92,51.94,27600.0,22.2301,22.2343,22.2087,22.2172,27600.0
2009-08-24 14:05:00,51.92,51.96,51.92,51.96,15400.0,22.2087,22.2258,22.2087,22.2258,15400.0
2009-08-24 14:10:00,51.96,52.0,51.93,52.0,43800.0,22.2258,22.2429,22.213,22.2429,43800.0
2009-08-24 14:15:00,52.0,52.08,52.0,52.08,20200.0,22.2429,22.2771,22.2429,22.2771,20200.0
2009-08-24 14:20:00,52.07,52.08,52.01,52.01,24000.0,22.2728,22.2771,22.2472,22.2472,24000.0
2009-08-24 14:25:00,52.0,52.0,51.97,51.99,15900.0,22.2429,22.2429,22.2301,22.2386,15900.0
2009-08-24 14:30:00,51.98,52.0,51.96,51.98,24300.0,22.2343,22.2429,22.2258,22.2343,24300.0
2009-08-24 14:35:00,51.98,52.01,51.97,52.0,31100.0,22.2343,22.2472,22.2301,22.2429,31100.0
2009-08-24 14:40:00,51.99,51.99,51.96,51.98,24800.0,22.2386,22.2386,22.2258,22.2343,24800.0
2009-08-24 14:45:00,51.97,51.97,51.92,51.93,29400.0,22.2301,22.2301,22.2087,22.213,29400.0
2009-08-24 14:50:00,51.93,51.96,51.91,51.92,34600.0,22.213,22.2258,22.2044,22.2087,34600.0
2009-08-24 14:55:00,51.92,51.94,51.91,51.92,29500.0,22.2087,22.2172,22.2044,22.2087,29500.0
2009-08-24 15:00:00,51.92,51.93,51.87,51.89,66000.0,22.2087,22.213,22.1873,22.1958,66000.0
2009-08-24 15:05:00,51.88,51.9,51.8,51.81,51400.0,22.1916,22.2001,22.1573,22.1616,51400.0
2009-08-24 15:10:00,51.82,51.84,51.8,51.83,62400.0,22.1659,22.1745,22.1573,22.1702,62400.0
2009-08-24 15:15:00,51.82,51.85,51.79,51.8,47200.0,22.1659,22.1787,22.1531,22.1573,47200.0
2009-08-24 15:20:00,51.8,51.84,51.76,51.82,67200.0,22.1573,22.1745,22.1402,22.1659,67200.0
2009-08-24 15:25:00,51.83,51.86,51.81,51.83,94700.0,22.1702,22.183,22.1616,22.1702,94700.0
2009-08-24 15:30:00,51.82,51.88,51.81,51.87,126900.0,22.1659,22.1916,22.1616,22.1873,126900.0
2009-08-24 15:35:00,51.87,51.89,51.83,51.84,87700.0,22.1873,22.1958,22.1702,22.1745,87700.0
2009-08-24 15:40:00,51.84,51.85,51.73,51.75,124600.0,22.1745,22.1787,22.1274,22.136,124600.0
2009-08-24 15:45:00,51.75,51.84,51.7,51.82,142300.0,22.136,22.1745,22.1146,22.1659,142300.0
2009-08-24 15:50:00,51.82,51.84,51.8,51.84,129300.0,22.1659,22.1745,22.1573,22.1745,129300.0
2009-08-24 15:55:00,51.84,51.9,51.83,51.9,139900.0,22.1745,22.2001,22.1702,22.2001,139900.0
2009-08-25 09:30:00,52.12,52.24,52.12,52.17,202700.0,22.2942,22.3456,22.2942,22.3156,202700.0
2009-08-25 09:35:00,52.15,52.15,51.92,51.98,86200.0,22.3071,22.3071,22.2087,22.2343,86200.0
2009-08-25 09:40:00,51.98,52.1,51.96,52.1,64800.0,22.2343,22.2857,22.2258,22.2857,64800.0
2009-08-25 09:45:00,52.09,52.22,52.08,52.19,63700.0,22.2814,22.337,22.2771,22.3242,63700.0
2009-08-25 09:50:00,52.22,52.28,52.19,52.24,59900.0,22.337,22.3627,22.3242,22.3456,59900.0
2009-08-25 09:55:00,52.23,52.34,52.23,52.28,76100.0,22.3413,22.3883,22.3413,22.3627,76100.0
2009-08-25 10:00:00,52.3,52.5,52.28,52.35,243600.0,22.3712,22.4568,22.3627,22.3926,243600.0
2009-08-25 10:05:00,52.35,52.4,52.28,52.34,97500.0,22.3926,22.414,22.3627,22.3883,97500.0
2009-08-25 10:10:00,52.36,52.37,52.18,52.18,56700.0,22.3969,22.4012,22.3199,22.3199,56700.0
2009-08-25 10:15:00,52.19,52.23,51.91,51.96,212700.0,22.3242,22.3413,22.2044,22.2258,212700.0
2009-08-25 10:20:00,51.95,52.02,51.92,52.0,84600.0,22.2215,22.2515,22.2087,22.2429,84600.0
2009-08-25 10:25:00,51.98,52.03,51.86,51.86,102500.0,22.2343,22.2557,22.183,22.183,102500.0
2009-08-25 10:30:00,51.84,51.97,51.84,51.94,59500.0,22.1745,22.2301,22.1745,22.2172,59500.0
2009-08-25 10:35:00,51.94,52.15,51.94,52.12,58400.0,22.2172,22.3071,22.2172,22.2942,58400.0
2009-08-25 10:40:00,52.12,52.26,52.1,52.25,43100.0,22.2942,22.3541,22.2857,22.3498,43100.0
2009-08-25 10:45:00,52.26,52.27,52.12,52.17,58400.0,22.3541,22.3584,22.2942,22.3156,58400.0
2009-08-25 10:50:00,52.18,52.23,52.12,52.12,39000.0,22.3199,22.3413,22.2942,22.2942,39000.0
2009-08-25 10:55:00,52.11,52.23,52.09,52.23,26900.0,22.2899,22.3413,22.2814,22.3413,26900.0
2009-08-25 11:00:00,52.23,52.4,52.23,52.4,47700.0,22.3413,22.414,22.3413,22.414,47700.0
2009-08-25 11:05:00,52.4,52.4,52.28,52.29,37700.0,22.414,22.414,22.3627,22.3669,37700.0
2009-08-25 11:10:00,52.28,52.34,52.23,52.33,25700.0,22.3627,22.3883,22.3413,22.3841,25700.0
2009-08-25 11:15:00,52.33,52.34,52.29,52.3,24600.0,22.3841,22.3883,22.3669,22.3712,24600.0
2009-08-25 11:20:00,52.31,52.33,52.26,52.26,26900.0,22.3755,22.3841,22.3541,22.3541,26900.0
2009-08-25 11:25:00,52.26,52.39,52.24,52.35,73300.0,22.3541,22.4097,22.3456,22.3926,73300.0
2009-08-25 11:30:00,52.36,52.36,52.32,52.35,25100.0,22.3969,22.3969,22.3798,22.3926,25100.0
2009-08-25 11:35:00,52.34,52.35,52.25,52.3,28200.0,22.3883,22.3926,22.3498,22.3712,28200.0
2009-08-25 11:40:00,52.3,52.36,52.29,52.33,19600.0,22.3712,22.3969,22.3669,22.3841,19600.0
2009-08-25 11:45:00,52.33,52.33,52.24,52.25,48300.0,22.3841,22.3841,22.3456,22.3498,48300.0
2009-08-25 11:50:00,52.26,52.29,52.2,52.24,52900.0,22.3541,22.3669,22.3284,22.3456,52900.0
2009-08-25 11:55:00,52.25,52.27,52.23,52.25,24800.0,22.3498,22.3584,22.3413,22.3498,24800.0
2009-08-25 12:00:00,52.25,52.3,52.24,52.3,26800.0,22.3498,22.3712,22.3456,22.3712,26800.0
2009-08-25 12:05:00,52.3,52.31,52.27,52.29,30300.0,22.3712,22.3755,22.3584,22.3669,30300.0
2009-08-25 12:10:00,52.28,52.29,52.27,52.28,16100.0,22.3627,22.3669,22.3584,22.3627,16100.0
2009-08-25 12:15:00,52.29,52.3,52.26,52.26,17200.0,22.3669,22.3712,22.3541,22.3541,17200.0
2009-08-25 12:20:00,52.26,52.3,52.26,52.29,31200.0,22.3541,22.3712,22.3541,22.3669,31200.0
2009-08-25 12:25:00,52.3,52.35,52.3,52.35,30900.0,22.3712,22.3926,22.3712,22.3926,30900.0
2009-08-25 12:30:00,52.35,52.38,52.32,52.32,56000.0,22.3926,22.4054,22.3798,22.3798,56000.0
2009-08-25 12:35:00,52.32,52.33,52.31,52.32,11000.0,22.3798,22.3841,22.3755,22.3798,11000.0
2009-08-25 12:40:00,52.32,52.35,52.3,52.3,9600.0,22.3798,22.3926,22.3712,22.3712,9600.0
2009-08-25 12:45:00,52.3,52.31,52.28,52.29,19000.0,22.3712,22.3755,22.3627,22.3669,19000.0
2009-08-25 12:50:00,52.28,52.28,52.2,52.21,57200.0,22.3627,22.3627,22.3284,22.3327,57200.0
2009-08-25 12:55:00,52.2,52.21,52.1,52.15,58100.0,22.3284,22.3327,22.2857,22.3071,58100.0
2009-08-25 13:00:00,52.15,52.19,52.12,52.16,33800.0,22.3071,22.3242,22.2942,22.3113,33800.0
2009-08-25 13:05:00,52.18,52.18,52.11,52.16,16800.0,22.3199,22.3199,22.2899,22.3113,16800.0
2009-08-25 13:10:00,52.14,52.17,52.13,52.15,12600.0,22.3028,22.3156,22.2985,22.3071,12600.0
2009-08-25 13:15:00,52.14,52.16,52.09,52.12,82600.0,22.3028,22.3113,22.2814,22.2942,82600.0
2009-08-25 13:20:00,52.12,52.12,51.99,52.09,122900.0,22.2942,22.2942,22.2386,22.2814,122900.0
2009-08-25 13:25:00,52.08,52.08,52.0,52.0,31800.0,22.2771,22.2771,22.2429,22.2429,31800.0
2009-08-25 13:30:00,51.99,52.0,51.94,51.95,51100.0,22.2386,22.2429,22.2172,22.2215,51100.0
2009-08-25 13:35:00,51.95,51.99,51.87,51.97,59600.0,22.2215,22.2386,22.1873,22.2301,59600.0
2009-08-25 13:40:00,51.96,51.98,51.95,51.96,18700.0,22.2258,22.2343,22.2215,22.2258,18700.0
2009-08-25 13:45:00,51.97,51.97,51.94,51.94,13500.0,22.2301,22.2301,22.2172,22.2172,13500.0
2009-08-25 13:50:00,51.93,51.95,51.9,51.91,33000.0,22.213,22.2215,22.2001,22.2044,33000.0
2009-08-25 13:55:00,51.9,51.9,51.81,51.86,40800.0,22.2001,22.2001,22.1616,22.183,40800.0
2009-08-25 14:00:00,51.85,51.93,51.81,51.88,33700.0,22.1787,22.213,22.1616,22.1916,33700.0
2009-08-25 14:05:00,51.9,51.96,51.9,51.95,23200.0,22.2001,22.2258,22.2001,22.2215,23200.0
2009-08-25 14:10:00,51.96,51.96,51.91,51.91,11000.0,22.2258,22.2258,22.2044,22.2044,11000.0
2009-08-25 14:15:00,51.93,52.04,51.92,52.03,22000.0,22.213,22.26,22.2087,22.2557,22000.0
2009-08-25 14:20:00,52.03,52.1,52.0,52.06,47200.0,22.2557,22.2857,22.2429,22.2686,47200.0
2009-08-25 14:25:00,52.05,52.07,52.01,52.03,43000.0,22.2643,22.2728,22.2472,22.2557,43000.0
2009-08-25 14:30:00,52.03,52.06,51.97,51.98,17300.0,22.2557,22.2686,22.2301,22.2343,17300.0
2009-08-25 14:35:00,51.97,51.97,51.83,51.83,63700.0,22.2301,22.2301,22.1702,22.1702,63700.0
2009-08-25 14:40:00,51.83,51.9,51.8,51.87,45200.0,22.1702,22.2001,22.1573,22.1873,45200.0
2009-08-25 14:45:00,51.85,51.9,51.83,51.87,26400.0,22.1787,22.2001,22.1702,22.1873,26400.0
2009-08-25 14:50:00,51.88,51.97,51.88,51.95,55400.0,22.1916,22.2301,22.1916,22.2215,55400.0
2009-08-25 14:55:00,51.95,51.95,51.88,51.95,33000.0,22.2215,22.2215,22.1916,22.2215,33000.0
2009-08-25 15:00:00,51.94,52.0,51.93,51.97,74600.0,22.2172,22.2429,22.213,22.2301,74600.0
2009-08-25 15:05:00,51.98,52.0,51.96,51.98,26200.0,22.2343,22.2429,22.2258,22.2343,26200.0
2009-08-25 15:10:00,51.97,52.01,51.96,52.0,43300.0,22.2301,22.2472,22.2258,22.2429,43300.0
2009-08-25 15:15:00,52.0,52.01,51.96,51.97,13200.0,22.2429,22.2472,22.2258,22.2301,13200.0
2009-08-25 15:20:00,51.97,52.04,51.94,52.03,31500.0,22.2301,22.26,22.2172,22.2557,31500.0
2009-08-25 15:25:00,52.04,52.05,52.0,52.02,26700.0,22.26,22.2643,22.2429,22.2515,26700.0
2009-08-25 15:30:00,52.01,52.01,51.93,51.93,46000.0,22.2472,22.2472,22.213,22.213,46000.0
2009-08-25 15:35:00,51.95,52.03,51.93,52.03,46300.0,22.2215,22.2557,22.213,22.2557,46300.0
2009-08-25 15:40:00,52.02,52.03,51.96,51.98,49200.0,22.2515,22.2557,22.2258,22.2343,49200.0
2009-08-25 15:45:00,51.98,51.98,51.9,51.91,54600.0,22.2343,22.2343,22.2001,22.2044,54600.0
2009-08-25 15:50:00,51.92,52.03,51.89,52.01,160100.0,22.2087,22.2557,22.1958,22.2472,160100.0
2009-08-25 15:55:00,52.02,52.02,51.96,52.0,81700.0,22.2515,22.2515,22.2258,22.2429,81700.0
2009-08-26 09:30:00,51.33,51.44,51.23,51.37,133500.0,21.9563,22.0034,21.9135,21.9734,133500.0
2009-08-26 09:35:00,51.39,51.39,51.15,51.31,86300.0,21.982,21.982,21.8793,21.9478,86300.0
2009-08-26 09:40:00,51.27,51.34,51.17,51.28,79400.0,21.9306,21.9606,21.8879,21.9349,79400.0
2009-08-26 09:45:00,51.24,51.28,51.17,51.22,43200.0,21.9178,21.9349,21.8879,21.9093,43200.0
2009-08-26 09:50:00,51.21,51.28,51.16,51.28,34400.0,21.905,21.9349,21.8836,21.9349,34400.0
2009-08-26 09:55:00,51.29,51.29,51.15,51.21,72000.0,21.9392,21.9392,21.8793,21.905,72000.0
2009-08-26 10:00:00,51.22,51.43,51.2,51.31,127300.0,21.9093,21.9991,21.9007,21.9478,127300.0
2009-08-26 10:05:00,51.31,51.39,51.26,51.35,47000.0,21.9478,21.982,21.9264,21.9649,47000.0
2009-08-26 10:10:00,51.35,51.55,51.33,51.54,38300.0,21.9649,22.0504,21.9563,22.0461,38300.0
2009-08-26 10:15:00,51.53,51.58,51.51,51.53,47200.0,22.0419,22.0632,22.0333,22.0419,47200.0
2009-08-26 10:20:00,51.53,51.59,51.48,51.49,50200.0,22.0419,22.0675,22.0205,22.0247,50200.0
2009-08-26 10:25:00,51.48,51.5,51.36,51.37,64100.0,22.0205,22.029,21.9691,21.9734,64100.0
2009-08-26 10:30:00,51.36,51.57,51.36,51.52,86700.0,21.9691,22.059,21.9691,22.0376,86700.0
2009-08-26 10:35:00,51.53,51.63,51.52,51.6,54700.0,22.0419,22.0846,22.0376,22.0718,54700.0
2009-08-26 10:40:00,51.6,51.62,51.37,51.37,43600.0,22.0718,22.0804,21.9734,21.9734,43600.0
2009-08-26 10:45:00,51.38,51.38,51.25,51.29,112400.0,21.9777,21.9777,21.9221,21.9392,112400.0
2009-08-26 10:50:00,51.29,51.47,51.27,51.47,88600.0,21.9392,22.0162,21.9306,22.0162,88600.0
2009-08-26 10:55:00,51.46,51.55,51.42,51.52,58600.0,22.0119,22.0504,21.9948,22.0376,58600.0
2009-08-26 11:00:00,51.52,51.55,51.42,51.51,47800.0,22.0376,22.0504,21.9948,22.0333,47800.0
2009-08-26 11:05:00,51.52,51.54,51.42,51.43,93200.0,22.0376,22.0461,21.9948,21.9991,93200.0
2009-08-26 11:10:00,51.42,51.45,51.36,51.4,50900.0,21.9948,22.0076,21.9691,21.9862,50900.0
2009-08-26 11:15:00,51.41,51.47,51.38,51.39,67300.0,21.9905,22.0162,21.9777,21.982,67300.0
2009-08-26 11:20:00,51.39,51.39,51.3,51.35,37700.0,21.982,21.982,21.9435,21.9649,37700.0
2009-08-26 11:25:00,51.35,51.43,51.34,51.41,44900.0,21.9649,21.9991,21.9606,21.9905,44900.0
2009-08-26 11:30:00,51.43,51.45,51.37,51.45,26700.0,21.9991,22.0076,21.9734,22.0076,26700.0
2009-08-26 11:35:00,51.44,51.47,51.37,51.42,24100.0,22.0034,22.0162,21.9734,21.9948,24100.0
2009-08-26 11:40:00,51.42,51.48,51.41,51.45,12500.0,21.9948,22.0205,21.9905,22.0076,12500.0
2009-08-26 11:45:00,51.45,51.5,51.44,51.5,18900.0,22.0076,22.029,22.0034,22.029,18900.0
2009-08-26 11:50:00,51.51,51.56,51.49,51.55,17800.0,22.0333,22.0547,22.0247,22.0504,17800.0
2009-08-26 11:55:00,51.53,51.53,51.48,51.5,16000.0,22.0419,22.0419,22.0205,22.029,16000.0
2009-08-26 12:00:00,51.49,51.5,51.45,51.47,10700.0,22.0247,22.029,22.0076,22.0162,10700.0
2009-08-26 12:05:00,51.47,51.5,51.43,51.45,22400.0,22.0162,22.029,21.9991,22.0076,22400.0
2009-08-26 12:10:00,51.44,51.52,51.44,51.52,13400.0,22.0034,22.0376,22.0034,22.0376,13400.0
2009-08-26 12:15:00,51.52,51.6,51.5,51.59,20200.0,22.0376,22.0718,22.029,22.0675,20200.0
2009-08-26 12:20:00,51.6,51.63,51.59,51.61,23000.0,22.0718,22.0846,22.0675,22.0761,23000.0
2009-08-26 12:25:00,51.61,51.62,51.58,51.61,14600.0,22.0761,22.0804,22.0632,22.0761,14600.0
2009-08-26 12:30:00,51.62,51.62,51.55,51.57,36300.0,22.0804,22.0804,22.0504,22.059,36300.0
2009-08-26 12:35:00,51.58,51.62,51.54,51.57,36400.0,22.0632,22.0804,22.0461,22.059,36400.0
2009-08-26 12:40:00,51.57,51.58,51.52,51.53,30500.0,22.059,22.0632,22.0376,22.0419,30500.0
2009-08-26 12:45:00,51.53,51.54,51.5,51.53,19500.0,22.0419,22.0461,22.029,22.0419,19500.0
2009-08-26 12:50:00,51.53,51.53,51.48,51.49,22000.0,22.0419,22.0419,22.0205,22.0247,22000.0
2009-08-26 12:55:00,51.48,51.5,51.45,51.49,21100.0,22.0205,22.029,22.0076,22.0247,21100.0
2009-08-26 13:00:00,51.48,51.51,51.44,51.44,15100.0,22.0205,22.0333,22.0034,22.0034,15100.0
2009-08-26 13:05:00,51.44,51.45,51.38,51.39,26200.0,22.0034,22.0076,21.9777,21.982,26200.0
2009-08-26 13:10:00,51.38,51.41,51.37,51.4,28100.0,21.9777,21.9905,21.9734,21.9862,28100.0
2009-08-26 13:15:00,51.41,51.46,51.38,51.4,29100.0,21.9905,22.0119,21.9777,21.9862,29100.0
2009-08-26 13:20:00,51.4,51.43,51.4,51.43,12200.0,21.9862,21.9991,21.9862,21.9991,12200.0
2009-08-26 13:25:00,51.42,51.45,51.39,51.44,20400.0,21.9948,22.0076,21.982,22.0034,20400.0
2009-08-26 13:30:00,51.45,51.48,51.44,51.48,15000.0,22.0076,22.0205,22.0034,22.0205,15000.0
2009-08-26 13:35:00,51.49,51.55,51.49,51.54,32300.0,22.0247,22.0504,22.0247,22.0461,32300.0
2009-08-26 13:40:00,51.54,51.55,51.5,51.51,18600.0,22.0461,22.0504,22.029,22.0333,18600.0
2009-08-26 13:45:00,51.53,51.53,51.49,51.53,30200.0,22.0419,22.0419,22.0247,22.0419,30200.0
2009-08-26 13:50:00,51.53,51.53,51.49,51.5,8400.0,22.0419,22.0419,22.0247,22.029,8400.0
2009-08-26 13:55:00,51.5,51.63,51.5,51.62,38000.0,22.029,22.0846,22.029,22.0804,38000.0
2009-08-26 14:00:00,51.64,51.65,51.6,51.61,19400.0,22.0889,22.0932,22.0718,22.0761,19400.0
2009-08-26 14:05:00,51.62,51.62,51.58,51.59,8400.0,22.0804,22.0804,22.0632,22.0675,8400.0
2009-08-26 14:10:00,51.58,51.58,51.49,51.5,37200.0,22.0632,22.0632,22.0247,22.029,37200.0
2009-08-26 14:15:00,51.5,51.5,51.44,51.45,48900.0,22.029,22.029,22.0034,22.0076,48900.0
2009-08-26 14:20:00,51.45,51.45,51.4,51.43,42700.0,22.0076,22.0076,21.9862,21.9991,42700.0
2009-08-26 14:25:00,51.43,51.44,51.38,51.4,75800.0,21.9991,22.0034,21.9777,21.9862,75800.0
2009-08-26 14:30:00,51.4,51.41,51.37,51.37,58100.0,21.9862,21.9905,21.9734,21.9734,58100.0
2009-08-26 14:35:00,51.37,51.43,51.37,51.43,41900.0,21.9734,21.9991,21.9734,21.9991,41900.0
2009-08-26 14:40:00,51.43,51.43,51.39,51.4,107100.0,21.9991,21.9991,21.982,21.9862,107100.0
2009-08-26 14:45:00,51.4,51.45,51.39,51.4,112200.0,21.9862,22.0076,21.982,21.9862,112200.0
2009-08-26 14:50:00,51.4,51.44,51.32,51.32,98700.0,21.9862,22.0034,21.952,21.952,98700.0
2009-08-26 14:55:00,51.34,51.34,51.28,51.29,152500.0,21.9606,21.9606,21.9349,21.9392,152500.0
2009-08-26 15:00:00,51.28,51.35,51.27,51.31,58200.0,21.9349,21.9649,21.9306,21.9478,58200.0
2009-08-26 15:05:00,51.32,51.35,51.3,51.31,108700.0,21.952,21.9649,21.9435,21.9478,108700.0
2009-08-26 15:10:00,51.31,51.35,51.29,51.3,107900.0,21.9478,21.9649,21.9392,21.9435,107900.0
2009-08-26 15:15:00,51.3,51.34,51.29,51.33,57700.0,21.9435,21.9606,21.9392,21.9563,57700.0
2009-08-26 15:20:00,51.34,51.37,51.33,51.34,26800.0,21.9606,21.9734,21.9563,21.9606,26800.0
2009-08-26 15:25:00,51.35,51.42,51.32,51.36,79100.0,21.9649,21.9948,21.952,21.9691,79100.0
2009-08-26 15:30:00,51.36,51.4,51.29,51.35,158600.0,21.9691,21.9862,21.9392,21.9649,158600.0
2009-08-26 15:35:00,51.35,51.4,51.32,51.34,100400.0,21.9649,21.9862,21.952,21.9606,100400.0
2009-08-26 15:40:00,51.33,51.34,51.29,51.32,67600.0,21.9563,21.9606,21.9392,21.952,67600.0
2009-08-26 15:45:00,51.31,51.37,51.27,51.36,220400.0,21.9478,21.9734,21.9306,21.9691,220400.0
2009-08-26 15:50:00,51.36,51.42,51.34,51.41,186800.0,21.9691,21.9948,21.9606,21.9905,186800.0
2009-08-26 15:55:00,51.41,51.42,51.35,51.38,183400.0,21.9905,21.9948,21.9649,21.9777,183400.0
2009-08-27 09:30:00,51.55,51.58,51.4,51.4,122800.0,22.0504,22.0632,21.9862,21.9862,122800.0
2009-08-27 09:35:00,51.4,51.43,51.34,51.37,119200.0,21.9862,21.9991,21.9606,21.9734,119200.0
2009-08-27 09:40:00,51.35,51.35,51.25,51.28,74000.0,21.9649,21.9649,21.9221,21.9349,74000.0
2009-08-27 09:45:00,51.26,51.3,51.19,51.24,55300.0,21.9264,21.9435,21.8964,21.9178,55300.0
2009-08-27 09:50:00,51.24,51.26,51.14,51.22,68700.0,21.9178,21.9264,21.875,21.9093,68700.0
2009-08-27 09:55:00,51.22,51.26,51.17,51.18,71200.0,21.9093,21.9264,21.8879,21.8921,71200.0
2009-08-27 10:00:00,51.16,51.17,51.08,51.08,97800.0,21.8836,21.8879,21.8494,21.8494,97800.0
2009-08-27 10:05:00,51.08,51.16,51.03,51.11,141600.0,21.8494,21.8836,21.828,21.8622,141600.0
2009-08-27 10:10:00,51.11,51.15,51.06,51.12,64800.0,21.8622,21.8793,21.8408,21.8665,64800.0
2009-08-27 10:15:00,51.12,51.15,51.09,51.14,27400.0,21.8665,21.8793,21.8536,21.875,27400.0
2009-08-27 10:20:00,51.13,51.25,51.13,51.23,63500.0,21.8708,21.9221,21.8708,21.9135,63500.0
2009-08-27 10:25:00,51.25,51.25,51.2,51.21,19400.0,21.9221,21.9221,21.9007,21.905,19400.0
2009-08-27 10:30:00,51.2,51.31,51.19,51.24,40700.0,21.9007,21.9478,21.8964,21.9178,40700.0
2009-08-27 10:35:00,51.24,51.25,51.03,51.04,49000.0,21.9178,21.9221,21.828,21.8323,49000.0
2009-08-27 10:40:00,51.04,51.16,51.02,51.14,38000.0,21.8323,21.8836,21.8237,21.875,38000.0
2009-08-27 10:45:00,51.14,51.14,51.03,51.06,33000.0,21.875,21.875,21.828,21.8408,33000.0
2009-08-27 10:50:00,51.05,51.06,51.03,51.05,19600.0,21.8365,21.8408,21.828,21.8365,19600.0
2009-08-27 10:55:00,51.07,51.1,51.02,51.02,21100.0,21.8451,21.8579,21.8237,21.8237,21100.0
2009-08-27 11:00:00,51.02,51.04,50.99,51.03,54400.0,21.8237,21.8323,21.8109,21.828,54400.0
2009-08-27 11:05:00,51.04,51.1,51.0,51.04,37800.0,21.8323,21.8579,21.8151,21.8323,37800.0
2009-08-27 11:10:00,51.03,51.12,51.03,51.12,28300.0,21.828,21.8665,21.828,21.8665,28300.0
2009-08-27 11:15:00,51.13,51.13,51.04,51.05,21200.0,21.8708,21.8708,21.8323,21.8365,21200.0
2009-08-27 11:20:00,51.05,51.12,51.03,51.12,36900.0,21.8365,21.8665,21.828,21.8665,36900.0
2009-08-27 11:25:00,51.11,51.24,51.1,51.23,46800.0,21.8622,21.9178,21.8579,21.9135,46800.0
2009-08-27 11:30:00,51.22,51.23,51.14,51.19,49300.0,21.9093,21.9135,21.875,21.8964,49300.0
2009-08-27 11:35:00,51.21,51.21,51.08,51.09,25400.0,21.905,21.905,21.8494,21.8536,25400.0
2009-08-27 11:40:00,51.1,51.13,51.07,51.11,15000.0,21.8579,21.8708,21.8451,21.8622,15000.0
2009-08-27 11:45:00,51.12,51.18,51.08,51.16,62900.0,21.8665,21.8921,21.8494,21.8836,62900.0
2009-08-27 11:50:00,51.16,51.17,51.12,51.15,21100.0,21.8836,21.8879,21.8665,21.8793,21100.0
2009-08-27 11:55:00,51.15,51.28,51.15,51.28,21600.0,21.8793,21.9349,21.8793,21.9349,21600.0
2009-08-27 12:00:00,51.28,51.28,51.2,51.21,27600.0,21.9349,21.9349,21.9007,21.905,27600.0
2009-08-27 12:05:00,51.21,51.24,51.21,51.23,7000.0,21.905,21.9178,21.905,21.9135,7000.0
2009-08-27 12:10:00,51.23,51.3,51.23,51.29,16700.0,21.9135,21.9435,21.9135,21.9392,16700.0
2009-08-27 12:15:00,51.29,51.3,51.25,51.25,13800.0,21.9392,21.9435,21.9221,21.9221,13800.0
2009-08-27 12:20:00,51.26,51.29,51.24,51.29,14900.0,21.9264,21.9392,21.9178,21.9392,14900.0
2009-08-27 12:25:00,51.3,51.39,51.26,51.38,20400.0,21.9435,21.982,21.9264,21.9777,20400.0
2009-08-27 12:30:00,51.4,51.42,51.35,51.36,32100.0,21.9862,21.9948,21.9649,21.9691,32100.0
2009-08-27 12:35:00,51.35,51.35,51.28,51.3,11200.0,21.9649,21.9649,21.9349,21.9435,11200.0
2009-08-27 12:40:00,51.3,51.32,51.26,51.32,20900.0,21.9435,21.952,21.9264,21.952,20900.0
2009-08-27 12:45:00,51.3,51.36,51.3,51.35,37400.0,21.9435,21.9691,21.9435,21.9649,37400.0
2009-08-27 12:50:00,51.36,51.4,51.36,51.37,12100.0,21.9691,21.9862,21.9691,21.9734,12100.0
2009-08-27 12:55:00,51.38,51.4,51.35,51.39,19600.0,21.9777,21.9862,21.9649,21.982,19600.0
2009-08-27 13:00:00,51.39,51.42,51.36,51.37,24600.0,21.982,21.9948,21.9691,21.9734,24600.0
2009-08-27 13:05:00,51.37,51.41,51.37,51.4,14500.0,21.9734,21.9905,21.9734,21.9862,14500.0
2009-08-27 13:10:00,51.39,51.39,51.29,51.29,13700.0,21.982,21.982,21.9392,21.9392,13700.0
2009-08-27 13:15:00,51.29,51.31,51.26,51.3,10700.0,21.9392,21.9478,21.9264,21.9435,10700.0
2009-08-27 13:20:00,51.32,51.36,51.28,51.36,13100.0,21.952,21.9691,21.9349,21.9691,13100.0
2009-08-27 13:25:00,51.37,51.38,51.31,51.32,17600.0,21.9734,21.9777,21.9478,21.952,17600.0
2009-08-27 13:30:00,51.33,51.44,51.33,51.42,47200.0,21.9563,22.0034,21.9563,21.9948,47200.0
2009-08-27 13:35:00,51.43,51.49,51.43,51.49,51800.0,21.9991,22.0247,21.9991,22.0247,51800.0
2009-08-27 13:40:00,51.48,51.5,51.44,51.48,19600.0,22.0205,22.029,22.0034,22.0205,19600.0
2009-08-27 13:45:00,51.49,51.59,51.46,51.52,90800.0,22.0247,22.0675,22.0119,22.0376,90800.0
2009-08-27 13:50:00,51.53,51.64,51.49,51.63,42900.0,22.0419,22.0889,22.0247,22.0846,42900.0
2009-08-27 13:55:00,51.64,51.67,51.53,51.54,29600.0,22.0889,22.1017,22.0419,22.0461,29600.0
2009-08-27 14:00:00,51.55,51.63,51.55,51.63,37300.0,22.0504,22.0846,22.0504,22.0846,37300.0
2009-08-27 14:05:00,51.63,51.67,51.61,51.63,67600.0,22.0846,22.1017,22.0761,22.0846,67600.0
2009-08-27 14:10:00,51.62,51.65,51.54,51.58,31400.0,22.0804,22.0932,22.0461,22.0632,31400.0
2009-08-27 14:15:00,51.59,51.67,51.58,51.63,33600.0,22.0675,22.1017,22.0632,22.0846,33600.0
2009-08-27 14:20:00,51.64,51.71,51.62,51.62,23600.0,22.0889,22.1189,22.0804,22.0804,23600.0
2009-08-27 14:25:00,51.61,51.76,51.61,51.74,46700.0,22.0761,22.1402,22.0761,22.1317,46700.0
2009-08-27 14:30:00,51.75,51.86,51.74,51.86,50400.0,22.136,22.183,22.1317,22.183,50400.0
2009-08-27 14:35:00,51.86,51.9,51.81,51.87,30900.0,22.183,22.2001,22.1616,22.1873,30900.0
2009-08-27 14:40:00,51.87,51.97,51.85,51.96,46100.0,22.1873,22.2301,22.1787,22.2258,46100.0
2009-08-27 14:45:00,51.95,51.96,51.81,51.82,41400.0,22.2215,22.2258,22.1616,22.1659,41400.0
2009-08-27 14:50:00,51.82,51.84,51.78,51.8,20700.0,22.1659,22.1745,22.1488,22.1573,20700.0
2009-08-27 14:55:00,51.8,51.83,51.77,51.82,25300.0,22.1573,22.1702,22.1445,22.1659,25300.0
2009-08-27 15:00:00,51.83,51.86,51.79,51.8,17100.0,22.1702,22.183,22.1531,22.1573,17100.0
2009-08-27 15:05:00,51.79,51.85,51.75,51.8,49700.0,22.1531,22.1787,22.136,22.1573,49700.0
2009-08-27 15:10:00,51.8,51.83,51.79,51.81,19500.0,22.1573,22.1702,22.1531,22.1616,19500.0
2009-08-27 15:15:00,51.82,51.85,51.81,51.82,46100.0,22.1659,22.1787,22.1616,22.1659,46100.0
2009-08-27 15:20:00,51.82,51.91,51.82,51.83,73000.0,22.1659,22.2044,22.1659,22.1702,73000.0
2009-08-27 15:25:00,51.83,51.84,51.76,51.78,45500.0,22.1702,22.1745,22.1402,22.1488,45500.0
2009-08-27 15:30:00,51.8,51.83,51.78,51.78,50500.0,22.1573,22.1702,22.1488,22.1488,50500.0
2009-08-27 15:35:00,51.78,51.83,51.76,51.83,27900.0,22.1488,22.1702,22.1402,22.1702,27900.0
2009-08-27 15:40:00,51.84,51.85,51.8,51.82,83200.0,22.1745,22.1787,22.1573,22.1659,83200.0
2009-08-27 15:45:00,51.82,51.84,51.78,51.82,38100.0,22.1659,22.1745,22.1488,22.1659,38100.0
2009-08-27 15:50:00,51.81,51.87,51.79,51.84,77800.0,22.1616,22.1873,22.1531,22.1745,77800.0
2009-08-27 15:55:00,51.85,51.88,51.8,51.88,97600.0,22.1787,22.1916,22.1573,22.1916,97600.0
2009-08-28 09:30:00,52.52,52.52,52.3,52.31,165800.0,22.4653,22.4653,22.3712,22.3755,165800.0
2009-08-28 09:35:00,52.31,52.46,52.3,52.37,89000.0,22.3755,22.4397,22.3712,22.4012,89000.0
2009-08-28 09:40:00,52.36,52.38,52.21,52.22,110300.0,22.3969,22.4054,22.3327,22.337,110300.0
2009-08-28 09:45:00,52.23,52.27,52.15,52.2,84000.0,22.3413,22.3584,22.3071,22.3284,84000.0
2009-08-28 09:50:00,52.21,52.35,52.19,52.35,83700.0,22.3327,22.3926,22.3242,22.3926,83700.0
2009-08-28 09:55:00,52.34,52.36,52.11,52.11,121800.0,22.3883,22.3969,22.2899,22.2899,121800.0
2009-08-28 10:00:00,52.12,52.28,52.07,52.27,59800.0,22.2942,22.3627,22.2728,22.3584,59800.0
2009-08-28 10:05:00,52.26,52.27,52.09,52.24,107300.0,22.3541,22.3584,22.2814,22.3456,107300.0
2009-08-28 10:10:00,52.24,52.35,52.17,52.18,51400.0,22.3456,22.3926,22.3156,22.3199,51400.0
2009-08-28 10:15:00,52.21,52.34,52.2,52.28,49100.0,22.3327,22.3883,22.3284,22.3627,49100.0
2009-08-28 10:20:00,52.27,52.28,52.13,52.13,36000.0,22.3584,22.3627,22.2985,22.2985,36000.0
2009-08-28 10:25:00,52.14,52.21,52.02,52.06,47500.0,22.3028,22.3327,22.2515,22.2686,47500.0
2009-08-28 10:30:00,52.07,52.09,52.0,52.05,34500.0,22.2728,22.2814,22.2429,22.2643,34500.0
2009-08-28 10:35:00,52.04,52.12,52.03,52.12,24800.0,22.26,22.2942,22.2557,22.2942,24800.0
2009-08-28 10:40:00,52.14,52.14,52.03,52.07,52500.0,22.3028,22.3028,22.2557,22.2728,52500.0
2009-08-28 10:45:00,52.07,52.1,52.03,52.1,32900.0,22.2728,22.2857,22.2557,22.2857,32900.0
2009-08-28 10:50:00,52.1,52.14,52.07,52.11,44400.0,22.2857,22.3028,22.2728,22.2899,44400.0
2009-08-28 10:55:00,52.12,52.17,52.08,52.13,33400.0,22.2942,22.3156,22.2771,22.2985,33400.0
2009-08-28 11:00:00,52.12,52.15,52.09,52.09,34100.0,22.2942,22.3071,22.2814,22.2814,34100.0
2009-08-28 11:05:00,52.08,52.19,52.07,52.09,46400.0,22.2771,22.3242,22.2728,22.2814,46400.0
2009-08-28 11:10:00,52.08,52.09,51.97,52.03,60000.0,22.2771,22.2814,22.2301,22.2557,60000.0
2009-08-28 11:15:00,52.04,52.11,52.01,52.02,19500.0,22.26,22.2899,22.2472,22.2515,19500.0
2009-08-28 11:20:00,52.01,52.07,52.0,52.05,27700.0,22.2472,22.2728,22.2429,22.2643,27700.0
2009-08-28 11:25:00,52.05,52.17,52.05,52.15,44900.0,22.2643,22.3156,22.2643,22.3071,44900.0
2009-08-28 11:30:00,52.15,52.15,52.05,52.11,62500.0,22.3071,22.3071,22.2643,22.2899,62500.0
2009-08-28 11:35:00,52.12,52.15,52.08,52.08,25100.0,22.2942,22.3071,22.2771,22.2771,25100.0
2009-08-28 11:40:00,52.09,52.12,52.07,52.09,24300.0,22.2814,22.2942,22.2728,22.2814,24300.0
2009-08-28 11:45:00,52.09,52.15,52.09,52.15,21300.0,22.2814,22.3071,22.2814,22.3071,21300.0
2009-08-28 11:50:00,52.16,52.16,52.07,52.07,23300.0,22.3113,22.3113,22.2728,22.2728,23300.0
2009-08-28 11:55:00,52.06,52.09,52.03,52.07,11200.0,22.2686,22.2814,22.2557,22.2728,11200.0
2009-08-28 12:00:00,52.08,52.13,52.07,52.1,15100.0,22.2771,22.2985,22.2728,22.2857,15100.0
2009-08-28 12:05:00,52.09,52.13,52.05,52.05,17500.0,22.2814,22.2985,22.2643,22.2643,17500.0
2009-08-28 12:10:00,52.06,52.09,52.02,52.04,21600.0,22.2686,22.2814,22.2515,22.26,21600.0
2009-08-28 12:15:00,52.02,52.04,51.89,51.9,20900.0,22.2515,22.26,22.1958,22.2001,20900.0
2009-08-28 12:20:00,51.9,51.95,51.88,51.89,14800.0,22.2001,22.2215,22.1916,22.1958,14800.0
2009-08-28 12:25:00,51.88,51.96,51.86,51.9,23200.0,22.1916,22.2258,22.183,22.2001,23200.0
2009-08-28 12:30:00,51.91,51.95,51.9,51.95,24100.0,22.2044,22.2215,22.2001,22.2215,24100.0
2009-08-28 12:35:00,51.95,52.0,51.91,51.98,20800.0,22.2215,22.2429,22.2044,22.2343,20800.0
2009-08-28 12:40:00,51.98,51.99,51.94,51.99,16000.0,22.2343,22.2386,22.2172,22.2386,16000.0
2009-08-28 12:45:00,52.0,52.02,51.98,52.02,13000.0,22.2429,22.2515,22.2343,22.2515,13000.0
2009-08-28 12:50:00,52.01,52.01,51.93,51.93,11100.0,22.2472,22.2472,22.213,22.213,11100.0
2009-08-28 12:55:00,51.95,51.95,51.91,51.92,7400.0,22.2215,22.2215,22.2044,22.2087,7400.0
2009-08-28 13:00:00,51.9,51.97,51.89,51.96,12700.0,22.2001,22.2301,22.1958,22.2258,12700.0
2009-08-28 13:05:00,51.95,52.01,51.95,52.0,12000.0,22.2215,22.2472,22.2215,22.2429,12000.0
2009-08-28 13:10:00,52.0,52.04,51.99,52.02,30200.0,22.2429,22.26,22.2386,22.2515,30200.0
2009-08-28 13:15:00,52.02,52.03,51.98,52.01,11200.0,22.2515,22.2557,22.2343,22.2472,11200.0
2009-08-28 13:20:00,52.02,52.04,51.99,52.03,11400.0,22.2515,22.26,22.2386,22.2557,11400.0
2009-08-28 13:25:00,52.01,52.03,52.0,52.03,32600.0,22.2472,22.2557,22.2429,22.2557,32600.0
2009-08-28 13:30:00,52.02,52.04,52.02,52.02,18500.0,22.2515,22.26,22.2515,22.2515,18500.0
2009-08-28 13:35:00,52.02,52.04,52.01,52.02,17700.0,22.2515,22.26,22.2472,22.2515,17700.0
2009-08-28 13:40:00,52.02,52.04,52.02,52.04,11700.0,22.2515,22.26,22.2515,22.26,11700.0
2009-08-28 13:45:00,52.03,52.03,51.98,52.01,13100.0,22.2557,22.2557,22.2343,22.2472,13100.0
2009-08-28 13:50:00,52.01,52.04,51.98,52.04,15400.0,22.2472,22.26,22.2343,22.26,15400.0
2009-08-28 13:55:00,52.03,52.03,51.98,51.99,18400.0,22.2557,22.2557,22.2343,22.2386,18400.0
2009-08-28 14:00:00,51.99,51.99,51.94,51.96,12000.0,22.2386,22.2386,22.2172,22.2258,12000.0
2009-08-28 14:05:00,51.94,52.0,51.93,52.0,25300.0,22.2172,22.2429,22.213,22.2429,25300.0
2009-08-28 14:10:00,52.01,52.04,52.01,52.01,17300.0,22.2472,22.26,22.2472,22.2472,17300.0
2009-08-28 14:15:00,52.02,52.04,52.02,52.04,20600.0,22.2515,22.26,22.2515,22.26,20600.0
2009-08-28 14:20:00,52.02,52.03,51.97,51.97,23100.0,22.2515,22.2557,22.2301,22.2301,23100.0
2009-08-28 14:25:00,51.98,52.0,51.95,51.99,13600.0,22.2343,22.2429,22.2215,22.2386,13600.0
2009-08-28 14:30:00,52.0,52.0,51.9,51.94,21600.0,22.2429,22.2429,22.2001,22.2172,21600.0
2009-08-28 14:35:00,51.95,51.99,51.92,51.97,23300.0,22.2215,22.2386,22.2087,22.2301,23300.0
2009-08-28 14:40:00,51.98,51.99,51.94,51.95,7100.0,22.2343,22.2386,22.2172,22.2215,7100.0
2009-08-28 14:45:00,51.95,51.97,51.93,51.96,12200.0,22.2215,22.2301,22.213,22.2258,12200.0
2009-08-28 14:50:00,51.97,52.03,51.96,51.98,31000.0,22.2301,22.2557,22.2258,22.2343,31000.0
2009-08-28 14:55:00,51.97,52.02,51.97,51.98,22100.0,22.2301,22.2515,22.2301,22.2343,22100.0
2009-08-28 15:00:00,51.98,52.03,51.97,52.03,21000.0,22.2343,22.2557,22.2301,22.2557,21000.0
2009-08-28 15:05:00,52.01,52.02,51.95,52.01,20900.0,22.2472,22.2515,22.2215,22.2472,20900.0
2009-08-28 15:10:00,52.0,52.03,52.0,52.02,10300.0,22.2429,22.2557,22.2429,22.2515,10300.0
2009-08-28 15:15:00,52.03,52.05,52.01,52.03,42900.0,22.2557,22.2643,22.2472,22.2557,42900.0
2009-08-28 15:20:00,52.04,52.08,51.98,52.02,100300.0,22.26,22.2771,22.2343,22.2515,100300.0
2009-08-28 15:25:00,52.02,52.03,51.99,51.99,30100.0,22.2515,22.2557,22.2386,22.2386,30100.0
2009-08-28 15:30:00,52.0,52.04,51.9,51.93,50800.0,22.2429,22.26,22.2001,22.213,50800.0
2009-08-28 15:35:00,51.93,51.99,51.92,51.96,34800.0,22.213,22.2386,22.2087,22.2258,34800.0
2009-08-28 15:40:00,51.96,52.01,51.9,51.91,47400.0,22.2258,22.2472,22.2001,22.2044,47400.0
2009-08-28 15:45:00,51.92,51.95,51.88,51.93,55600.0,22.2087,22.2215,22.1916,22.213,55600.0
2009-08-28 15:50:00,51.92,51.98,51.92,51.98,28000.0,22.2087,22.2343,22.2087,22.2343,28000.0
2009-08-28 15:55:00,51.97,52.01,51.97,51.99,47000.0,22.2301,22.2472,22.2301,22.2386,47000.0
2009-08-31 09:30:00,51.41,51.46,51.32,51.32,85900.0,21.9905,22.0119,21.952,21.952,85900.0
2009-08-31 09:35:00,51.32,51.35,51.26,51.29,53100.0,21.952,21.9649,21.9264,21.9392,53100.0
2009-08-31 09:40:00,51.33,51.41,51.16,51.35,130000.0,21.9563,21.9905,21.8836,21.9649,130000.0
2009-08-31 09:45:00,51.33,51.45,51.22,51.28,81300.0,21.9563,22.0076,21.9093,21.9349,81300.0
2009-08-31 09:50:00,51.29,51.29,51.14,51.2,81500.0,21.9392,21.9392,21.875,21.9007,81500.0
2009-08-31 09:55:00,51.2,51.36,51.18,51.34,74000.0,21.9007,21.9691,21.8921,21.9606,74000.0
2009-08-31 10:00:00,51.35,51.4,51.29,51.32,91300.0,21.9649,21.9862,21.9392,21.952,91300.0
2009-08-31 10:05:00,51.33,51.45,51.31,51.42,41700.0,21.9563,22.0076,21.9478,21.9948,41700.0
2009-08-31 10:10:00,51.4,51.45,51.36,51.44,39400.0,21.9862,22.0076,21.9691,22.0034,39400.0
2009-08-31 10:15:00,51.44,51.45,51.35,51.43,35400.0,22.0034,22.0076,21.9649,21.9991,35400.0
2009-08-31 10:20:00,51.43,51.45,51.3,51.3,33000.0,21.9991,22.0076,21.9435,21.9435,33000.0
2009-08-31 10:25:00,51.3,51.38,51.25,51.36,48500.0,21.9435,21.9777,21.9221,21.9691,48500.0
2009-08-31 10:30:00,51.35,51.35,51.24,51.24,33000.0,21.9649,21.9649,21.9178,21.9178,33000.0
2009-08-31 10:35:00,51.24,51.38,51.24,51.38,35000.0,21.9178,21.9777,21.9178,21.9777,35000.0
2009-08-31 10:40:00,51.37,51.43,51.34,51.36,45400.0,21.9734,21.9991,21.9606,21.9691,45400.0
2009-08-31 10:45:00,51.37,51.41,51.36,51.39,14900.0,21.9734,21.9905,21.9691,21.982,14900.0
2009-08-31 10:50:00,51.39,51.42,51.32,51.32,25100.0,21.982,21.9948,21.952,21.952,25100.0
2009-08-31 10:55:00,51.33,51.38,51.3,51.37,25800.0,21.9563,21.9777,21.9435,21.9734,25800.0
2009-08-31 11:00:00,51.38,51.38,51.3,51.31,35800.0,21.9777,21.9777,21.9435,21.9478,35800.0
2009-08-31 11:05:00,51.31,51.33,51.27,51.33,61100.0,21.9478,21.9563,21.9306,21.9563,61100.0
2009-08-31 11:10:00,51.33,51.36,51.29,51.29,16200.0,21.9563,21.9691,21.9392,21.9392,16200.0
2009-08-31 11:15:00,51.28,51.32,51.25,51.27,30700.0,21.9349,21.952,21.9221,21.9306,30700.0
2009-08-31 11:20:00,51.27,51.32,51.22,51.28,38700.0,21.9306,21.952,21.9093,21.9349,38700.0
2009-08-31 11:25:00,51.29,51.3,51.26,51.26,16700.0,21.9392,21.9435,21.9264,21.9264,16700.0
2009-08-31 11:30:00,51.26,51.3,51.26,51.28,34200.0,21.9264,21.9435,21.9264,21.9349,34200.0
2009-08-31 11:35:00,51.28,51.4,51.28,51.39,31600.0,21.9349,21.9862,21.9349,21.982,31600.0
2009-08-31 11:40:00,51.39,51.4,51.32,51.32,14200.0,21.982,21.9862,21.952,21.952,14200.0
2009-08-31 11:45:00,51.32,51.35,51.28,51.3,44500.0,21.952,21.9649,21.9349,21.9435,44500.0
2009-08-31 11:50:00,51.31,51.36,51.29,51.36,41300.0,21.9478,21.9691,21.9392,21.9691,41300.0
2009-08-31 11:55:00,51.37,51.4,51.3,51.4,16700.0,21.9734,21.9862,21.9435,21.9862,16700.0
2009-08-31 12:00:00,51.39,51.48,51.38,51.38,35000.0,21.982,22.0205,21.9777,21.9777,35000.0
2009-08-31 12:05:00,51.38,51.42,51.34,51.34,24900.0,21.9777,21.9948,21.9606,21.9606,24900.0
2009-08-31 12:10:00,51.34,51.38,51.33,51.37,26100.0,21.9606,21.9777,21.9563,21.9734,26100.0
2009-08-31 12:15:00,51.37,51.37,51.31,51.31,22500.0,21.9734,21.9734,21.9478,21.9478,22500.0
2009-08-31 12:20:00,51.32,51.34,51.32,51.34,30900.0,21.952,21.9606,21.952,21.9606,30900.0
2009-08-31 12:25:00,51.34,51.34,51.31,51.31,36600.0,21.9606,21.9606,21.9478,21.9478,36600.0
2009-08-31 12:30:00,51.32,51.35,51.31,51.31,21000.0,21.952,21.9649,21.9478,21.9478,21000.0
2009-08-31 12:35:00,51.31,51.32,51.26,51.29,19700.0,21.9478,21.952,21.9264,21.9392,19700.0
2009-08-31 12:40:00,51.28,51.32,51.28,51.3,18900.0,21.9349,21.952,21.9349,21.9435,18900.0
2009-08-31 12:45:00,51.29,51.3,51.26,51.27,12800.0,21.9392,21.9435,21.9264,21.9306,12800.0
2009-08-31 12:50:00,51.27,51.3,51.26,51.27,17000.0,21.9306,21.9435,21.9264,21.9306,17000.0
2009-08-31 12:55:00,51.28,51.3,51.28,51.29,12000.0,21.9349,21.9435,21.9349,21.9392,12000.0
2009-08-31 13:00:00,51.28,51.29,51.26,51.28,16400.0,21.9349,21.9392,21.9264,21.9349,16400.0
2009-08-31 13:05:00,51.28,51.29,51.26,51.29,10500.0,21.9349,21.9392,21.9264,21.9392,10500.0
2009-08-31 13:10:00,51.29,51.3,51.27,51.29,11900.0,21.9392,21.9435,21.9306,21.9392,11900.0
2009-08-31 13:15:00,51.29,51.35,51.28,51.35,23800.0,21.9392,21.9649,21.9349,21.9649,23800.0
2009-08-31 13:20:00,51.34,51.35,51.28,51.29,12300.0,21.9606,21.9649,21.9349,21.9392,12300.0
2009-08-31 13:25:00,51.3,51.32,51.29,51.3,9900.0,21.9435,21.952,21.9392,21.9435,9900.0
2009-08-31 13:30:00,51.3,51.33,51.3,51.33,16000.0,21.9435,21.9563,21.9435,21.9563,16000.0
2009-08-31 13:35:00,51.34,51.35,51.3,51.31,23000.0,21.9606,21.9649,21.9435,21.9478,23000.0
2009-08-31 13:40:00,51.31,51.31,51.26,51.31,17600.0,21.9478,21.9478,21.9264,21.9478,17600.0
2009-08-31 13:45:00,51.31,51.33,51.3,51.31,14000.0,21.9478,21.9563,21.9435,21.9478,14000.0
2009-08-31 13:50:00,51.31,51.32,51.28,51.32,7800.0,21.9478,21.952,21.9349,21.952,7800.0
2009-08-31 13:55:00,51.31,51.33,51.29,51.29,9500.0,21.9478,21.9563,21.9392,21.9392,9500.0
2009-08-31 14:00:00,51.3,51.3,51.28,51.3,12000.0,21.9435,21.9435,21.9349,21.9435,12000.0
2009-08-31 14:05:00,51.3,51.34,51.29,51.34,59100.0,21.9435,21.9606,21.9392,21.9606,59100.0
2009-08-31 14:10:00,51.33,51.35,51.29,51.31,21200.0,21.9563,21.9649,21.9392,21.9478,21200.0
2009-08-31 14:15:00,51.31,51.35,51.31,51.34,9000.0,21.9478,21.9649,21.9478,21.9606,9000.0
2009-08-31 14:20:00,51.35,51.4,51.31,51.32,26300.0,21.9649,21.9862,21.9478,21.952,26300.0
2009-08-31 14:25:00,51.31,51.38,51.3,51.38,26000.0,21.9478,21.9777,21.9435,21.9777,26000.0
2009-08-31 14:30:00,51.38,51.4,51.37,51.4,15200.0,21.9777,21.9862,21.9734,21.9862,15200.0
2009-08-31 14:35:00,51.39,51.47,51.39,51.47,17500.0,21.982,22.0162,21.982,22.0162,17500.0
2009-08-31 14:40:00,51.48,51.5,51.45,51.48,21600.0,22.0205,22.029,22.0076,22.0205,21600.0
2009-08-31 14:45:00,51.49,51.52,51.43,51.51,107200.0,22.0247,22.0376,21.9991,22.0333,107200.0
2009-08-31 14:50:00,51.51,51.52,51.43,51.45,57400.0,22.0333,22.0376,21.9991,22.0076,57400.0
2009-08-31 14:55:00,51.46,51.5,51.41,51.42,23500.0,22.0119,22.029,21.9905,21.9948,23500.0
2009-08-31 15:00:00,51.42,51.42,51.34,51.35,18600.0,21.9948,21.9948,21.9606,21.9649,18600.0
2009-08-31 15:05:00,51.35,51.4,51.31,51.38,64900.0,21.9649,21.9862,21.9478,21.9777,64900.0
2009-08-31 15:10:00,51.37,51.38,51.32,51.32,23000.0,21.9734,21.9777,21.952,21.952,23000.0
2009-08-31 15:15:00,51.31,51.4,51.3,51.36,34200.0,21.9478,21.9862,21.9435,21.9691,34200.0
2009-08-31 15:20:00,51.35,51.38,51.34,51.36,36100.0,21.9649,21.9777,21.9606,21.9691,36100.0
2009-08-31 15:25:00,51.36,51.36,51.29,51.32,88800.0,21.9691,21.9691,21.9392,21.952,88800.0
2009-08-31 15:30:00,51.31,51.33,51.28,51.28,36500.0,21.9478,21.9563,21.9349,21.9349,36500.0
2009-08-31 15:35:00,51.29,51.34,51.28,51.3,44800.0,21.9392,21.9606,21.9349,21.9435,44800.0
2009-08-31 15:40:00,51.3,51.3,51.27,51.29,53400.0,21.9435,21.9435,21.9306,21.9392,53400.0
2009-08-31 15:45:00,51.29,51.4,51.28,51.38,66200.0,21.9392,21.9862,21.9349,21.9777,66200.0
2009-08-31 15:50:00,51.38,51.41,51.37,51.41,57500.0,21.9777,21.9905,21.9734,21.9905,57500.0
2009-08-31 15:55:00,51.4,51.52,51.4,51.48,148400.0,21.9862,22.0376,21.9862,22.0205,148400.0
2009-09-01 09:30:00,51.14,51.35,51.14,51.3,141000.0,21.875,21.9649,21.875,21.9435,141000.0
2009-09-01 09:35:00,51.31,51.38,51.31,51.34,97800.0,21.9478,21.9777,21.9478,21.9606,97800.0
2009-09-01 09:40:00,51.35,51.45,51.34,51.43,76000.0,21.9649,22.0076,21.9606,21.9991,76000.0
2009-09-01 09:45:00,51.44,51.6,51.44,51.59,91600.0,22.0034,22.0718,22.0034,22.0675,91600.0
2009-09-01 09:50:00,51.6,51.71,51.48,51.48,75500.0,22.0718,22.1189,22.0205,22.0205,75500.0
2009-09-01 09:55:00,51.48,51.61,51.48,51.53,50200.0,22.0205,22.0761,22.0205,22.0419,50200.0
2009-09-01 10:00:00,51.55,51.72,51.44,51.6,176300.0,22.0504,22.1231,22.0034,22.0718,176300.0
2009-09-01 10:05:00,51.6,51.82,51.6,51.75,62200.0,22.0718,22.1659,22.0718,22.136,62200.0
2009-09-01 10:10:00,51.75,51.76,51.51,51.51,59500.0,22.136,22.1402,22.0333,22.0333,59500.0
2009-09-01 10:15:00,51.52,51.62,51.46,51.5,93000.0,22.0376,22.0804,22.0119,22.029,93000.0
2009-09-01 10:20:00,51.48,51.58,51.42,51.51,61800.0,22.0205,22.0632,21.9948,22.0333,61800.0
2009-09-01 10:25:00,51.52,51.59,51.46,51.54,58500.0,22.0376,22.0675,22.0119,22.0461,58500.0
2009-09-01 10:30:00,51.54,51.6,51.46,51.54,31900.0,22.0461,22.0718,22.0119,22.0461,31900.0
2009-09-01 10:35:00,51.53,51.58,51.45,51.47,23300.0,22.0419,22.0632,22.0076,22.0162,23300.0
2009-09-01 10:40:00,51.47,51.5,51.37,51.37,24700.0,22.0162,22.029,21.9734,21.9734,24700.0
2009-09-01 10:45:00,51.37,51.43,51.28,51.36,34600.0,21.9734,21.9991,21.9349,21.9691,34600.0
2009-09-01 10:50:00,51.36,51.36,51.26,51.3,35000.0,21.9691,21.9691,21.9264,21.9435,35000.0
2009-09-01 10:55:00,51.29,51.34,51.25,51.31,21300.0,21.9392,21.9606,21.9221,21.9478,21300.0
2009-09-01 11:00:00,51.31,51.37,51.26,51.34,43700.0,21.9478,21.9734,21.9264,21.9606,43700.0
2009-09-01 11:05:00,51.35,51.37,51.16,51.16,62700.0,21.9649,21.9734,21.8836,21.8836,62700.0
2009-09-01 11:10:00,51.15,51.15,50.95,51.05,75100.0,21.8793,21.8793,21.7938,21.8365,75100.0
2009-09-01 11:15:00,51.04,51.04,50.87,51.03,66300.0,21.8323,21.8323,21.7595,21.828,66300.0
2009-09-01 11:20:00,51.03,51.03,50.76,50.8,64900.0,21.828,21.828,21.7125,21.7296,64900.0
2009-09-01 11:25:00,50.82,50.84,50.55,50.6,141500.0,21.7382,21.7467,21.6227,21.644,141500.0
2009-09-01 11:30:00,50.6,50.67,50.54,50.56,109300.0,21.644,21.674,21.6184,21.6269,109300.0
2009-09-01 11:35:00,50.55,50.56,50.41,50.5,108800.0,21.6227,21.6269,21.5628,21.6013,108800.0
2009-09-01 11:40:00,50.5,50.57,50.45,50.47,54900.0,21.6013,21.6312,21.5799,21.5884,54900.0
2009-09-01 11:45:00,50.48,50.57,50.44,50.49,51200.0,21.5927,21.6312,21.5756,21.597,51200.0
2009-09-01 11:50:00,50.49,50.59,50.49,50.57,35100.0,21.597,21.6398,21.597,21.6312,35100.0
2009-09-01 11:55:00,50.57,50.57,50.42,50.43,69100.0,21.6312,21.6312,21.5671,21.5713,69100.0
2009-09-01 12:00:00,50.44,50.54,50.39,50.48,61700.0,21.5756,21.6184,21.5542,21.5927,61700.0
2009-09-01 12:05:00,50.47,50.53,50.38,50.5,52900.0,21.5884,21.6141,21.5499,21.6013,52900.0
2009-09-01 12:10:00,50.5,50.52,50.45,50.45,25800.0,21.6013,21.6098,21.5799,21.5799,25800.0
2009-09-01 12:15:00,50.45,50.47,50.42,50.43,59200.0,21.5799,21.5884,21.5671,21.5713,59200.0
2009-09-01 12:20:00,50.43,50.46,50.31,50.39,88900.0,21.5713,21.5842,21.52,21.5542,88900.0
2009-09-01 12:25:00,50.4,50.44,50.37,50.43,39900.0,21.5585,21.5756,21.5457,21.5713,39900.0
2009-09-01 12:30:00,50.42,50.5,50.39,50.47,42300.0,21.5671,21.6013,21.5542,21.5884,42300.0
2009-09-01 12:35:00,50.47,50.51,50.4,50.47,49900.0,21.5884,21.6056,21.5585,21.5884,49900.0
2009-09-01 12:40:00,50.46,50.54,50.44,50.54,65800.0,21.5842,21.6184,21.5756,21.6184,65800.0
2009-09-01 12:45:00,50.54,50.57,50.49,50.54,54600.0,21.6184,21.6312,21.597,21.6184,54600.0
2009-09-01 12:50:00,50.54,50.54,50.5,50.5,34100.0,21.6184,21.6184,21.6013,21.6013,34100.0
2009-09-01 12:55:00,50.5,50.51,50.45,50.45,15900.0,21.6013,21.6056,21.5799,21.5799,15900.0
2009-09-01 13:00:00,50.45,50.52,50.44,50.46,29000.0,21.5799,21.6098,21.5756,21.5842,29000.0
2009-09-01 13:05:00,50.49,50.49,50.32,50.37,57600.0,21.597,21.597,21.5243,21.5457,57600.0
2009-09-01 13:10:00,50.36,50.39,50.3,50.39,47700.0,21.5414,21.5542,21.5157,21.5542,47700.0
2009-09-01 13:15:00,50.39,50.39,50.3,50.35,56600.0,21.5542,21.5542,21.5157,21.5371,56600.0
2009-09-01 13:20:00,50.35,50.38,50.3,50.37,22100.0,21.5371,21.5499,21.5157,21.5457,22100.0
2009-09-01 13:25:00,50.38,50.47,50.38,50.47,24200.0,21.5499,21.5884,21.5499,21.5884,24200.0
2009-09-01 13:30:00,50.48,50.48,50.36,50.39,70600.0,21.5927,21.5927,21.5414,21.5542,70600.0
2009-09-01 13:35:00,50.39,50.45,50.36,50.36,38700.0,21.5542,21.5799,21.5414,21.5414,38700.0
2009-09-01 13:40:00,50.35,50.47,50.35,50.4,26500.0,21.5371,21.5884,21.5371,21.5585,26500.0
2009-09-01 13:45:00,50.42,50.48,50.42,50.44,52900.0,21.5671,21.5927,21.5671,21.5756,52900.0
2009-09-01 13:50:00,50.43,50.48,50.42,50.48,25800.0,21.5713,21.5927,21.5671,21.5927,25800.0
2009-09-01 13:55:00,50.47,50.54,50.47,50.52,26700.0,21.5884,21.6184,21.5884,21.6098,26700.0
2009-09-01 14:00:00,50.53,50.55,50.5,50.53,42100.0,21.6141,21.6227,21.6013,21.6141,42100.0
2009-09-01 14:05:00,50.52,50.54,50.5,50.51,13400.0,21.6098,21.6184,21.6013,21.6056,13400.0
2009-09-01 14:10:00,50.5,50.57,50.5,50.57,62400.0,21.6013,21.6312,21.6013,21.6312,62400.0
2009-09-01 14:15:00,50.58,50.58,50.47,50.55,26800.0,21.6355,21.6355,21.5884,21.6227,26800.0
2009-09-01 14:20:00,50.55,50.56,50.45,50.45,46100.0,21.6227,21.6269,21.5799,21.5799,46100.0
2009-09-01 14:25:00,50.46,50.47,50.4,50.47,18500.0,21.5842,21.5884,21.5585,21.5884,18500.0
2009-09-01 14:30:00,50.47,50.54,50.46,50.52,47300.0,21.5884,21.6184,21.5842,21.6098,47300.0
2009-09-01 14:35:00,50.53,50.58,50.53,50.53,32600.0,21.6141,21.6355,21.6141,21.6141,32600.0
2009-09-01 14:40:00,50.53,50.53,50.45,50.46,38100.0,21.6141,21.6141,21.5799,21.5842,38100.0
2009-09-01 14:45:00,50.46,50.52,50.46,50.47,20800.0,21.5842,21.6098,21.5842,21.5884,20800.0
2009-09-01 14:50:00,50.46,50.53,50.46,50.49,37500.0,21.5842,21.6141,21.5842,21.597,37500.0
2009-09-01 14:55:00,50.49,50.59,50.48,50.54,44200.0,21.597,21.6398,21.5927,21.6184,44200.0
2009-09-01 15:00:00,50.54,50.57,50.54,50.57,32900.0,21.6184,21.6312,21.6184,21.6312,32900.0
2009-09-01 15:05:00,50.56,50.59,50.51,50.52,60700.0,21.6269,21.6398,21.6056,21.6098,60700.0
2009-09-01 15:10:00,50.53,50.57,50.52,50.56,27500.0,21.6141,21.6312,21.6098,21.6269,27500.0
2009-09-01 15:15:00,50.55,50.58,50.54,50.56,44400.0,21.6227,21.6355,21.6184,21.6269,44400.0
2009-09-01 15:20:00,50.57,50.57,50.51,50.51,35800.0,21.6312,21.6312,21.6056,21.6056,35800.0
2009-09-01 15:25:00,50.51,50.52,50.45,50.46,91600.0,21.6056,21.6098,21.5799,21.5842,91600.0
2009-09-01 15:30:00,50.46,50.5,50.43,50.48,60100.0,21.5842,21.6013,21.5713,21.5927,60100.0
2009-09-01 15:35:00,50.48,50.49,50.44,50.49,55700.0,21.5927,21.597,21.5756,21.597,55700.0
2009-09-01 15:40:00,50.48,50.5,50.43,50.48,83300.0,21.5927,21.6013,21.5713,21.5927,83300.0
2009-09-01 15:45:00,50.48,50.48,50.38,50.42,155000.0,21.5927,21.5927,21.5499,21.5671,155000.0
2009-09-01 15:50:00,50.43,50.53,50.4,50.53,119500.0,21.5713,21.6141,21.5585,21.6141,119500.0
2009-09-01 15:55:00,50.52,50.57,50.46,50.47,137400.0,21.6098,21.6312,21.5842,21.5884,137400.0
2009-09-02 09:30:00,52.29,52.34,52.05,52.33,715200.0,22.3669,22.3883,22.2643,22.3841,715200.0
2009-09-02 09:35:00,52.33,52.43,52.0,52.02,594100.0,22.3841,22.4268,22.2429,22.2515,594100.0
2009-09-02 09:40:00,52.02,52.23,52.0,52.2,337000.0,22.2515,22.3413,22.2429,22.3284,337000.0
2009-09-02 09:45:00,52.2,52.34,52.2,52.33,231700.0,22.3284,22.3883,22.3284,22.3841,231700.0
2009-09-02 09:50:00,52.33,52.48,52.32,52.37,288200.0,22.3841,22.4482,22.3798,22.4012,288200.0
2009-09-02 09:55:00,52.36,52.4,52.26,52.33,226400.0,22.3969,22.414,22.3541,22.3841,226400.0
2009-09-02 10:00:00,52.33,52.4,52.21,52.32,221400.0,22.3841,22.414,22.3327,22.3798,221400.0
2009-09-02 10:05:00,52.31,52.48,52.3,52.46,261800.0,22.3755,22.4482,22.3712,22.4397,261800.0
2009-09-02 10:10:00,52.48,52.57,52.36,52.39,335500.0,22.4482,22.4867,22.3969,22.4097,335500.0
2009-09-02 10:15:00,52.4,52.58,52.36,52.58,184000.0,22.414,22.491,22.3969,22.491,184000.0
2009-09-02 10:20:00,52.59,52.6,52.5,52.55,144000.0,22.4953,22.4995,22.4568,22.4782,144000.0
2009-09-02 10:25:00,52.56,52.56,52.35,52.4,177400.0,22.4824,22.4824,22.3926,22.414,177400.0
2009-09-02 10:30:00,52.4,52.45,52.22,52.27,242400.0,22.414,22.4354,22.337,22.3584,242400.0
2009-09-02 10:35:00,52.27,52.46,52.25,52.43,125000.0,22.3584,22.4397,22.3498,22.4268,125000.0
2009-09-02 10:40:00,52.42,52.6,52.41,52.57,101700.0,22.4226,22.4995,22.4183,22.4867,101700.0
2009-09-02 10:45:00,52.58,52.68,52.56,52.6,147000.0,22.491,22.5338,22.4824,22.4995,147000.0
2009-09-02 10:50:00,52.6,52.67,52.58,52.66,127100.0,22.4995,22.5295,22.491,22.5252,127100.0
2009-09-02 10:55:00,52.67,52.8,52.65,52.76,154400.0,22.5295,22.5851,22.5209,22.568,154400.0
2009-09-02 11:00:00,52.76,52.77,52.63,52.63,355100.0,22.568,22.5723,22.5124,22.5124,355100.0
2009-09-02 11:05:00,52.63,52.69,52.61,52.66,130100.0,22.5124,22.538,22.5038,22.5252,130100.0
2009-09-02 11:10:00,52.66,52.83,52.66,52.77,91400.0,22.5252,22.5979,22.5252,22.5723,91400.0
2009-09-02 11:15:00,52.76,52.83,52.74,52.77,81900.0,22.568,22.5979,22.5594,22.5723,81900.0
2009-09-02 11:20:00,52.76,52.85,52.75,52.84,82700.0,22.568,22.6065,22.5637,22.6022,82700.0
2009-09-02 11:25:00,52.84,52.84,52.78,52.8,62900.0,22.6022,22.6022,22.5765,22.5851,62900.0
2009-09-02 11:30:00,52.8,52.85,52.72,52.84,87400.0,22.5851,22.6065,22.5509,22.6022,87400.0
2009-09-02 11:35:00,52.84,52.86,52.74,52.77,73400.0,22.6022,22.6108,22.5594,22.5723,73400.0
2009-09-02 11:40:00,52.78,52.8,52.71,52.72,33400.0,22.5765,22.5851,22.5466,22.5509,33400.0
2009-09-02 11:45:00,52.73,52.75,52.67,52.75,89900.0,22.5552,22.5637,22.5295,22.5637,89900.0
2009-09-02 11:50:00,52.74,52.84,52.74,52.84,56500.0,22.5594,22.6022,22.5594,22.6022,56500.0
2009-09-02 11:55:00,52.83,52.85,52.74,52.77,43100.0,22.5979,22.6065,22.5594,22.5723,43100.0
2009-09-02 12:00:00,52.77,52.86,52.76,52.82,76100.0,22.5723,22.6108,22.568,22.5937,76100.0
2009-09-02 12:05:00,52.81,52.86,52.8,52.86,52400.0,22.5894,22.6108,22.5851,22.6108,52400.0
2009-09-02 12:10:00,52.86,52.89,52.81,52.85,144900.0,22.6108,22.6236,22.5894,22.6065,144900.0
2009-09-02 12:15:00,52.86,52.88,52.83,52.88,59300.0,22.6108,22.6193,22.5979,22.6193,59300.0
2009-09-02 12:20:00,52.87,52.9,52.86,52.86,65000.0,22.615,22.6279,22.6108,22.6108,65000.0
2009-09-02 12:25:00,52.86,52.89,52.83,52.84,47200.0,22.6108,22.6236,22.5979,22.6022,47200.0
2009-09-02 12:30:00,52.85,52.88,52.83,52.84,49400.0,22.6065,22.6193,22.5979,22.6022,49400.0
2009-09-02 12:35:00,52.84,52.88,52.83,52.85,67000.0,22.6022,22.6193,22.5979,22.6065,67000.0
2009-09-02 12:40:00,52.85,52.86,52.84,52.85,56000.0,22.6065,22.6108,22.6022,22.6065,56000.0
2009-09-02 12:45:00,52.85,52.89,52.84,52.88,59200.0,22.6065,22.6236,22.6022,22.6193,59200.0
2009-09-02 12:50:00,52.88,52.9,52.86,52.86,75700.0,22.6193,22.6279,22.6108,22.6108,75700.0
2009-09-02 12:55:00,52.87,52.89,52.85,52.86,48900.0,22.615,22.6236,22.6065,22.6108,48900.0
2009-09-02 13:00:00,52.86,52.88,52.79,52.8,59600.0,22.6108,22.6193,22.5808,22.5851,59600.0
2009-09-02 13:05:00,52.81,52.82,52.72,52.8,75100.0,22.5894,22.5937,22.5509,22.5851,75100.0
2009-09-02 13:10:00,52.8,52.81,52.67,52.67,61400.0,22.5851,22.5894,22.5295,22.5295,61400.0
2009-09-02 13:15:00,52.68,52.8,52.68,52.76,52400.0,22.5338,22.5851,22.5338,22.568,52400.0
2009-09-02 13:20:00,52.76,52.79,52.73,52.79,27700.0,22.568,22.5808,22.5552,22.5808,27700.0
2009-09-02 13:25:00,52.79,52.84,52.76,52.82,33100.0,22.5808,22.6022,22.568,22.5937,33100.0
2009-09-02 13:30:00,52.82,52.83,52.77,52.78,23400.0,22.5937,22.5979,22.5723,22.5765,23400.0
2009-09-02 13:35:00,52.78,52.79,52.74,52.75,22500.0,22.5765,22.5808,22.5594,22.5637,22500.0
2009-09-02 13:40:00,52.74,52.79,52.74,52.79,35500.0,22.5594,22.5808,22.5594,22.5808,35500.0
2009-09-02 13:45:00,52.78,52.8,52.77,52.78,41700.0,22.5765,22.5851,22.5723,22.5765,41700.0
2009-09-02 13:50:00,52.78,52.78,52.71,52.71,40100.0,22.5765,22.5765,22.5466,22.5466,40100.0
2009-09-02 13:55:00,52.71,52.72,52.68,52.69,26800.0,22.5466,22.5509,22.5338,22.538,26800.0
2009-09-02 14:00:00,52.7,52.71,52.62,52.66,72500.0,22.5423,22.5466,22.5081,22.5252,72500.0
2009-09-02 14:05:00,52.67,52.68,52.62,52.65,47800.0,22.5295,22.5338,22.5081,22.5209,47800.0
2009-09-02 14:10:00,52.66,52.72,52.66,52.69,71400.0,22.5252,22.5509,22.5252,22.538,71400.0
2009-09-02 14:15:00,52.68,52.76,52.66,52.69,77800.0,22.5338,22.568,22.5252,22.538,77800.0
2009-09-02 14:20:00,52.69,52.72,52.68,52.71,35900.0,22.538,22.5509,22.5338,22.5466,35900.0
2009-09-02 14:25:00,52.7,52.71,52.68,52.68,50000.0,22.5423,22.5466,22.5338,22.5338,50000.0
2009-09-02 14:30:00,52.69,52.79,52.68,52.79,76400.0,22.538,22.5808,22.5338,22.5808,76400.0
2009-09-02 14:35:00,52.78,52.78,52.7,52.71,71900.0,22.5765,22.5765,22.5423,22.5466,71900.0
2009-09-02 14:40:00,52.71,52.76,52.68,52.7,83500.0,22.5466,22.568,22.5338,22.5423,83500.0
2009-09-02 14:45:00,52.7,52.72,52.67,52.72,31600.0,22.5423,22.5509,22.5295,22.5509,31600.0
2009-09-02 14:50:00,52.72,52.74,52.71,52.74,48100.0,22.5509,22.5594,22.5466,22.5594,48100.0
2009-09-02 14:55:00,52.74,52.77,52.66,52.67,75900.0,22.5594,22.5723,22.5252,22.5295,75900.0
2009-09-02 15:00:00,52.67,52.67,52.59,52.6,61900.0,22.5295,22.5295,22.4953,22.4995,61900.0
2009-09-02 15:05:00,52.59,52.65,52.58,52.64,84700.0,22.4953,22.5209,22.491,22.5167,84700.0
2009-09-02 15:10:00,52.63,52.65,52.62,52.65,44600.0,22.5124,22.5209,22.5081,22.5209,44600.0
2009-09-02 15:15:00,52.65,52.73,52.63,52.7,165800.0,22.5209,22.5552,22.5124,22.5423,165800.0
2009-09-02 15:20:00,52.71,52.71,52.63,52.65,124700.0,22.5466,22.5466,22.5124,22.5209,124700.0
2009-09-02 15:25:00,52.65,52.65,52.62,52.63,88400.0,22.5209,22.5209,22.5081,22.5124,88400.0
2009-09-02 15:30:00,52.64,52.65,52.63,52.64,85500.0,22.5167,22.5209,22.5124,22.5167,85500.0
2009-09-02 15:35:00,52.64,52.64,52.6,52.61,159400.0,22.5167,22.5167,22.4995,22.5038,159400.0
2009-09-02 15:40:00,52.61,52.62,52.6,52.61,148300.0,22.5038,22.5081,22.4995,22.5038,148300.0
2009-09-02 15:45:00,52.61,52.61,52.57,52.58,193400.0,22.5038,22.5038,22.4867,22.491,193400.0
2009-09-02 15:50:00,52.58,52.6,52.56,52.57,200500.0,22.491,22.4995,22.4824,22.4867,200500.0
2009-09-02 15:55:00,52.57,52.57,52.49,52.52,241300.0,22.4867,22.4867,22.4525,22.4653,241300.0
2009-09-03 09:30:00,52.7,52.89,52.7,52.81,235600.0,22.5423,22.6236,22.5423,22.5894,235600.0
2009-09-03 09:35:00,52.81,52.82,52.71,52.73,146700.0,22.5894,22.5937,22.5466,22.5552,146700.0
2009-09-03 09:40:00,52.73,52.77,52.7,52.76,179000.0,22.5552,22.5723,22.5423,22.568,179000.0
2009-09-03 09:45:00,52.76,52.79,52.69,52.73,86400.0,22.568,22.5808,22.538,22.5552,86400.0
2009-09-03 09:50:00,52.75,52.8,52.72,52.74,115800.0,22.5637,22.5851,22.5509,22.5594,115800.0
2009-09-03 09:55:00,52.73,52.76,52.55,52.67,200000.0,22.5552,22.568,22.4782,22.5295,200000.0
2009-09-03 10:00:00,52.67,52.78,52.5,52.5,164400.0,22.5295,22.5765,22.4568,22.4568,164400.0
2009-09-03 10:05:00,52.5,52.5,52.35,52.47,203300.0,22.4568,22.4568,22.3926,22.4439,203300.0
2009-09-03 10:10:00,52.49,52.5,52.33,52.47,140500.0,22.4525,22.4568,22.3841,22.4439,140500.0
2009-09-03 10:15:00,52.48,52.5,52.35,52.44,127300.0,22.4482,22.4568,22.3926,22.4311,127300.0
2009-09-03 10:20:00,52.44,52.51,52.36,52.51,110900.0,22.4311,22.461,22.3969,22.461,110900.0
2009-09-03 10:25:00,52.51,52.6,52.46,52.56,87900.0,22.461,22.4995,22.4397,22.4824,87900.0
2009-09-03 10:30:00,52.56,52.61,52.51,52.61,52700.0,22.4824,22.5038,22.461,22.5038,52700.0
2009-09-03 10:35:00,52.6,52.71,52.59,52.68,184600.0,22.4995,22.5466,22.4953,22.5338,184600.0
2009-09-03 10:40:00,52.67,52.7,52.6,52.67,82900.0,22.5295,22.5423,22.4995,22.5295,82900.0
2009-09-03 10:45:00,52.67,52.71,52.62,52.66,96500.0,22.5295,22.5466,22.5081,22.5252,96500.0
2009-09-03 10:50:00,52.66,52.71,52.64,52.65,59700.0,22.5252,22.5466,22.5167,22.5209,59700.0
2009-09-03 10:55:00,52.65,52.68,52.61,52.67,43600.0,22.5209,22.5338,22.5038,22.5295,43600.0
2009-09-03 11:00:00,52.68,52.73,52.64,52.64,66600.0,22.5338,22.5552,22.5167,22.5167,66600.0
2009-09-03 11:05:00,52.65,52.7,52.64,52.7,35100.0,22.5209,22.5423,22.5167,22.5423,35100.0
2009-09-03 11:10:00,52.7,52.72,52.64,52.64,53700.0,22.5423,22.5509,22.5167,22.5167,53700.0
2009-09-03 11:15:00,52.64,52.65,52.57,52.59,97300.0,22.5167,22.5209,22.4867,22.4953,97300.0
2009-09-03 11:20:00,52.59,52.61,52.56,52.6,59300.0,22.4953,22.5038,22.4824,22.4995,59300.0
2009-09-03 11:25:00,52.6,52.64,52.57,52.64,84300.0,22.4995,22.5167,22.4867,22.5167,84300.0
2009-09-03 11:30:00,52.63,52.72,52.62,52.7,42800.0,22.5124,22.5509,22.5081,22.5423,42800.0
2009-09-03 11:35:00,52.7,52.7,52.63,52.64,42100.0,22.5423,22.5423,22.5124,22.5167,42100.0
2009-09-03 11:40:00,52.64,52.66,52.61,52.64,22900.0,22.5167,22.5252,22.5038,22.5167,22900.0
2009-09-03 11:45:00,52.64,52.69,52.63,52.67,18400.0,22.5167,22.538,22.5124,22.5295,18400.0
2009-09-03 11:50:00,52.67,52.68,52.64,52.65,29500.0,22.5295,22.5338,22.5167,22.5209,29500.0
2009-09-03 11:55:00,52.66,52.71,52.65,52.69,23600.0,22.5252,22.5466,22.5209,22.538,23600.0
2009-09-03 12:00:00,52.7,52.73,52.67,52.72,34400.0,22.5423,22.5552,22.5295,22.5509,34400.0
2009-09-03 12:05:00,52.71,52.74,52.66,52.68,32700.0,22.5466,22.5594,22.5252,22.5338,32700.0
2009-09-03 12:10:00,52.69,52.71,52.66,52.67,38600.0,22.538,22.5466,22.5252,22.5295,38600.0
2009-09-03 12:15:00,52.66,52.7,52.66,52.7,16500.0,22.5252,22.5423,22.5252,22.5423,16500.0
2009-09-03 12:20:00,52.7,52.74,52.69,52.74,39900.0,22.5423,22.5594,22.538,22.5594,39900.0
2009-09-03 12:25:00,52.72,52.72,52.68,52.69,25200.0,22.5509,22.5509,22.5338,22.538,25200.0
2009-09-03 12:30:00,52.69,52.7,52.63,52.63,41900.0,22.538,22.5423,22.5124,22.5124,41900.0
2009-09-03 12:35:00,52.63,52.64,52.6,52.62,18100.0,22.5124,22.5167,22.4995,22.5081,18100.0
2009-09-03 12:40:00,52.62,52.71,52.62,52.7,45300.0,22.5081,22.5466,22.5081,22.5423,45300.0
2009-09-03 12:45:00,52.71,52.71,52.69,52.69,16100.0,22.5466,22.5466,22.538,22.538,16100.0
2009-09-03 12:50:00,52.7,52.7,52.67,52.68,17600.0,22.5423,22.5423,22.5295,22.5338,17600.0
2009-09-03 12:55:00,52.67,52.72,52.66,52.7,24500.0,22.5295,22.5509,22.5252,22.5423,24500.0
2009-09-03 13:00:00,52.69,52.76,52.69,52.76,35200.0,22.538,22.568,22.538,22.568,35200.0
2009-09-03 13:05:00,52.76,52.76,52.72,52.76,27700.0,22.568,22.568,22.5509,22.568,27700.0
2009-09-03 13:10:00,52.76,52.78,52.72,52.74,25000.0,22.568,22.5765,22.5509,22.5594,25000.0
2009-09-03 13:15:00,52.73,52.74,52.71,52.72,13300.0,22.5552,22.5594,22.5466,22.5509,13300.0
2009-09-03 13:20:00,52.71,52.73,52.7,52.73,28200.0,22.5466,22.5552,22.5423,22.5552,28200.0
2009-09-03 13:25:00,52.73,52.76,52.71,52.73,74300.0,22.5552,22.568,22.5466,22.5552,74300.0
2009-09-03 13:30:00,52.73,52.76,52.72,52.72,30500.0,22.5552,22.568,22.5509,22.5509,30500.0
2009-09-03 13:35:00,52.73,52.74,52.72,52.73,29200.0,22.5552,22.5594,22.5509,22.5552,29200.0
2009-09-03 13:40:00,52.72,52.76,52.7,52.7,47100.0,22.5509,22.568,22.5423,22.5423,47100.0
2009-09-03 13:45:00,52.7,52.72,52.69,52.72,32300.0,22.5423,22.5509,22.538,22.5509,32300.0
2009-09-03 13:50:00,52.72,52.72,52.7,52.72,26300.0,22.5509,22.5509,22.5423,22.5509,26300.0
2009-09-03 13:55:00,52.71,52.72,52.68,52.7,27000.0,22.5466,22.5509,22.5338,22.5423,27000.0
2009-09-03 14:00:00,52.7,52.7,52.69,52.69,36000.0,22.5423,22.5423,22.538,22.538,36000.0
2009-09-03 14:05:00,52.7,52.76,52.7,52.73,39200.0,22.5423,22.568,22.5423,22.5552,39200.0
2009-09-03 14:10:00,52.72,52.73,52.67,52.68,51000.0,22.5509,22.5552,22.5295,22.5338,51000.0
2009-09-03 14:15:00,52.68,52.71,52.67,52.68,20900.0,22.5338,22.5466,22.5295,22.5338,20900.0
2009-09-03 14:20:00,52.68,52.68,52.62,52.65,60200.0,22.5338,22.5338,22.5081,22.5209,60200.0
2009-09-03 14:25:00,52.64,52.68,52.62,52.64,18000.0,22.5167,22.5338,22.5081,22.5167,18000.0
2009-09-03 14:30:00,52.64,52.65,52.63,52.64,21300.0,22.5167,22.5209,22.5124,22.5167,21300.0
2009-09-03 14:35:00,52.64,52.65,52.62,52.63,24200.0,22.5167,22.5209,22.5081,22.5124,24200.0
2009-09-03 14:40:00,52.63,52.63,52.59,52.6,33900.0,22.5124,22.5124,22.4953,22.4995,33900.0
2009-09-03 14:45:00,52.6,52.65,52.59,52.6,48900.0,22.4995,22.5209,22.4953,22.4995,48900.0
2009-09-03 14:50:00,52.6,52.62,52.59,52.61,32200.0,22.4995,22.5081,22.4953,22.5038,32200.0
2009-09-03 14:55:00,52.61,52.63,52.6,52.63,44100.0,22.5038,22.5124,22.4995,22.5124,44100.0
2009-09-03 15:00:00,52.63,52.66,52.62,52.64,50800.0,22.5124,22.5252,22.5081,22.5167,50800.0
2009-09-03 15:05:00,52.63,52.66,52.63,52.64,37600.0,22.5124,22.5252,22.5124,22.5167,37600.0
2009-09-03 15:10:00,52.64,52.65,52.6,52.6,68900.0,22.5167,22.5209,22.4995,22.4995,68900.0
2009-09-03 15:15:00,52.61,52.62,52.59,52.6,101700.0,22.5038,22.5081,22.4953,22.4995,101700.0
2009-09-03 15:20:00,52.6,52.65,52.6,52.63,76900.0,22.4995,22.5209,22.4995,22.5124,76900.0
2009-09-03 15:25:00,52.63,52.64,52.59,52.6,57300.0,22.5124,22.5167,22.4953,22.4995,57300.0
2009-09-03 15:30:00,52.61,52.69,52.6,52.63,88600.0,22.5038,22.538,22.4995,22.5124,88600.0
2009-09-03 15:35:00,52.63,52.68,52.62,52.66,63300.0,22.5124,22.5338,22.5081,22.5252,63300.0
2009-09-03 15:40:00,52.67,52.67,52.62,52.64,68500.0,22.5295,22.5295,22.5081,22.5167,68500.0
2009-09-03 15:45:00,52.63,52.7,52.63,52.69,122200.0,22.5124,22.5423,22.5124,22.538,122200.0
2009-09-03 15:50:00,52.69,52.73,52.67,52.72,120800.0,22.538,22.5552,22.5295,22.5509,120800.0
2009-09-03 15:55:00,52.72,52.78,52.68,52.78,199800.0,22.5509,22.5765,22.5338,22.5765,199800.0
2009-09-04 09:30:00,52.47,52.56,52.41,52.56,207900.0,22.4439,22.4824,22.4183,22.4824,207900.0
2009-09-04 09:35:00,52.56,52.62,52.49,52.53,206200.0,22.4824,22.5081,22.4525,22.4696,206200.0
2009-09-04 09:40:00,52.53,52.58,52.52,52.53,122200.0,22.4696,22.491,22.4653,22.4696,122200.0
2009-09-04 09:45:00,52.52,52.55,52.41,52.44,78400.0,22.4653,22.4782,22.4183,22.4311,78400.0
2009-09-04 09:50:00,52.44,52.49,52.38,52.49,249600.0,22.4311,22.4525,22.4054,22.4525,249600.0
2009-09-04 09:55:00,52.49,52.51,52.43,52.44,57000.0,22.4525,22.461,22.4268,22.4311,57000.0
2009-09-04 10:00:00,52.43,52.62,52.42,52.57,74500.0,22.4268,22.5081,22.4226,22.4867,74500.0
2009-09-04 10:05:00,52.58,52.67,52.57,52.65,50900.0,22.491,22.5295,22.4867,22.5209,50900.0
2009-09-04 10:10:00,52.63,52.7,52.61,52.65,85700.0,22.5124,22.5423,22.5038,22.5209,85700.0
2009-09-04 10:15:00,52.67,52.72,52.63,52.67,60000.0,22.5295,22.5509,22.5124,22.5295,60000.0
2009-09-04 10:20:00,52.68,52.74,52.68,52.72,45700.0,22.5338,22.5594,22.5338,22.5509,45700.0
2009-09-04 10:25:00,52.72,52.73,52.65,52.65,68400.0,22.5509,22.5552,22.5209,22.5209,68400.0
2009-09-04 10:30:00,52.65,52.72,52.63,52.69,68700.0,22.5209,22.5509,22.5124,22.538,68700.0
2009-09-04 10:35:00,52.69,52.78,52.64,52.64,61000.0,22.538,22.5765,22.5167,22.5167,61000.0
2009-09-04 10:40:00,52.65,52.7,52.64,52.68,34100.0,22.5209,22.5423,22.5167,22.5338,34100.0
2009-09-04 10:45:00,52.69,52.78,52.68,52.76,27900.0,22.538,22.5765,22.5338,22.568,27900.0
2009-09-04 10:50:00,52.76,52.8,52.73,52.79,77400.0,22.568,22.5851,22.5552,22.5808,77400.0
2009-09-04 10:55:00,52.79,52.83,52.77,52.82,135200.0,22.5808,22.5979,22.5723,22.5937,135200.0
2009-09-04 11:00:00,52.83,52.87,52.77,52.78,106900.0,22.5979,22.615,22.5723,22.5765,106900.0
2009-09-04 11:05:00,52.77,52.82,52.77,52.78,25300.0,22.5723,22.5937,22.5723,22.5765,25300.0
2009-09-04 11:10:00,52.79,52.79,52.68,52.7,67300.0,22.5808,22.5808,22.5338,22.5423,67300.0
2009-09-04 11:15:00,52.7,52.7,52.63,52.63,52700.0,22.5423,22.5423,22.5124,22.5124,52700.0
2009-09-04 11:20:00,52.64,52.69,52.6,52.67,66200.0,22.5167,22.538,22.4995,22.5295,66200.0
2009-09-04 11:25:00,52.66,52.68,52.63,52.66,60200.0,22.5252,22.5338,22.5124,22.5252,60200.0
2009-09-04 11:30:00,52.65,52.71,52.63,52.7,40900.0,22.5209,22.5466,22.5124,22.5423,40900.0
2009-09-04 11:35:00,52.7,52.8,52.7,52.74,33800.0,22.5423,22.5851,22.5423,22.5594,33800.0
2009-09-04 11:40:00,52.74,52.77,52.73,52.73,16600.0,22.5594,22.5723,22.5552,22.5552,16600.0
2009-09-04 11:45:00,52.74,52.78,52.73,52.73,35100.0,22.5594,22.5765,22.5552,22.5552,35100.0
2009-09-04 11:50:00,52.73,52.84,52.73,52.83,34500.0,22.5552,22.6022,22.5552,22.5979,34500.0
2009-09-04 11:55:00,52.82,52.87,52.82,52.87,27400.0,22.5937,22.615,22.5937,22.615,27400.0
2009-09-04 12:00:00,52.87,52.9,52.84,52.86,67000.0,22.615,22.6279,22.6022,22.6108,67000.0
2009-09-04 12:05:00,52.88,53.04,52.86,53.01,197400.0,22.6193,22.6878,22.6108,22.6749,197400.0
2009-09-04 12:10:00,53.01,53.05,52.99,53.02,86100.0,22.6749,22.692,22.6664,22.6792,86100.0
2009-09-04 12:15:00,53.02,53.09,53.0,53.01,110000.0,22.6792,22.7091,22.6706,22.6749,110000.0
2009-09-04 12:20:00,53.01,53.03,52.99,53.02,76000.0,22.6749,22.6835,22.6664,22.6792,76000.0
2009-09-04 12:25:00,53.03,53.04,53.01,53.03,61800.0,22.6835,22.6878,22.6749,22.6835,61800.0
2009-09-04 12:30:00,53.03,53.08,53.0,53.08,50000.0,22.6835,22.7049,22.6706,22.7049,50000.0
2009-09-04 12:35:00,53.09,53.12,53.08,53.11,80900.0,22.7091,22.722,22.7049,22.7177,80900.0
2009-09-04 12:40:00,53.11,53.14,53.1,53.12,44300.0,22.7177,22.7305,22.7134,22.722,44300.0
2009-09-04 12:45:00,53.12,53.13,53.09,53.12,40200.0,22.722,22.7263,22.7091,22.722,40200.0
2009-09-04 12:50:00,53.12,53.15,53.1,53.11,58700.0,22.722,22.7348,22.7134,22.7177,58700.0
2009-09-04 12:55:00,53.12,53.13,53.1,53.11,25500.0,22.722,22.7263,22.7134,22.7177,25500.0
2009-09-04 13:00:00,53.11,53.11,53.03,53.03,32500.0,22.7177,22.7177,22.6835,22.6835,32500.0
2009-09-04 13:05:00,53.02,53.06,53.01,53.04,34900.0,22.6792,22.6963,22.6749,22.6878,34900.0
2009-09-04 13:10:00,53.05,53.09,53.04,53.08,17500.0,22.692,22.7091,22.6878,22.7049,17500.0
2009-09-04 13:15:00,53.08,53.16,53.08,53.14,45200.0,22.7049,22.7391,22.7049,22.7305,45200.0
2009-09-04 13:20:00,53.14,53.2,53.13,53.14,72200.0,22.7305,22.7562,22.7263,22.7305,72200.0
2009-09-04 13:25:00,53.13,53.13,53.1,53.12,27600.0,22.7263,22.7263,22.7134,22.722,27600.0
2009-09-04 13:30:00,53.11,53.15,53.1,53.13,34800.0,22.7177,22.7348,22.7134,22.7263,34800.0
2009-09-04 13:35:00,53.14,53.15,53.1,53.12,24800.0,22.7305,22.7348,22.7134,22.722,24800.0
2009-09-04 13:40:00,53.11,53.12,53.07,53.11,27000.0,22.7177,22.722,22.7006,22.7177,27000.0
2009-09-04 13:45:00,53.1,53.12,53.08,53.1,15500.0,22.7134,22.722,22.7049,22.7134,15500.0
2009-09-04 13:50:00,53.1,53.11,53.04,53.04,35300.0,22.7134,22.7177,22.6878,22.6878,35300.0
2009-09-04 13:55:00,53.04,53.08,53.0,53.0,49900.0,22.6878,22.7049,22.6706,22.6706,49900.0
2009-09-04 14:00:00,53.01,53.06,53.0,53.06,41300.0,22.6749,22.6963,22.6706,22.6963,41300.0
2009-09-04 14:05:00,53.05,53.07,53.02,53.04,41900.0,22.692,22.7006,22.6792,22.6878,41900.0
2009-09-04 14:10:00,53.05,53.05,53.01,53.04,12700.0,22.692,22.692,22.6749,22.6878,12700.0
2009-09-04 14:15:00,53.04,53.05,53.02,53.03,20000.0,22.6878,22.692,22.6792,22.6835,20000.0
2009-09-04 14:20:00,53.04,53.06,53.03,53.06,17400.0,22.6878,22.6963,22.6835,22.6963,17400.0
2009-09-04 14:25:00,53.07,53.07,53.03,53.03,19700.0,22.7006,22.7006,22.6835,22.6835,19700.0
2009-09-04 14:30:00,53.04,53.06,53.03,53.05,31700.0,22.6878,22.6963,22.6835,22.692,31700.0
2009-09-04 14:35:00,53.06,53.12,53.05,53.11,52800.0,22.6963,22.722,22.692,22.7177,52800.0
2009-09-04 14:40:00,53.11,53.25,53.11,53.23,132200.0,22.7177,22.7776,22.7177,22.769,132200.0
2009-09-04 14:45:00,53.23,53.25,53.21,53.23,46400.0,22.769,22.7776,22.7605,22.769,46400.0
2009-09-04 14:50:00,53.23,53.25,53.2,53.23,47600.0,22.769,22.7776,22.7562,22.769,47600.0
2009-09-04 14:55:00,53.23,53.25,53.2,53.25,27000.0,22.769,22.7776,22.7562,22.7776,27000.0
2009-09-04 15:00:00,53.24,53.32,53.24,53.31,80500.0,22.7733,22.8075,22.7733,22.8032,80500.0
2009-09-04 15:05:00,53.32,53.33,53.17,53.17,85400.0,22.8075,22.8118,22.7434,22.7434,85400.0
2009-09-04 15:10:00,53.18,53.22,53.16,53.17,29500.0,22.7476,22.7647,22.7391,22.7434,29500.0
2009-09-04 15:15:00,53.17,53.18,53.14,53.15,32100.0,22.7434,22.7476,22.7305,22.7348,32100.0
2009-09-04 15:20:00,53.17,53.19,53.16,53.16,23100.0,22.7434,22.7519,22.7391,22.7391,23100.0
2009-09-04 15:25:00,53.17,53.17,53.13,53.15,43400.0,22.7434,22.7434,22.7263,22.7348,43400.0
2009-09-04 15:30:00,53.14,53.19,53.14,53.18,50800.0,22.7305,22.7519,22.7305,22.7476,50800.0
2009-09-04 15:35:00,53.18,53.21,53.17,53.21,50000.0,22.7476,22.7605,22.7434,22.7605,50000.0
2009-09-04 15:40:00,53.22,53.25,53.2,53.21,78000.0,22.7647,22.7776,22.7562,22.7605,78000.0
2009-09-04 15:45:00,53.21,53.24,53.2,53.2,49200.0,22.7605,22.7733,22.7562,22.7562,49200.0
2009-09-04 15:50:00,53.21,53.22,53.19,53.19,79600.0,22.7605,22.7647,22.7519,22.7519,79600.0
2009-09-04 15:55:00,53.19,53.21,53.18,53.21,79700.0,22.7519,22.7605,22.7476,22.7605,79700.0
2009-09-08 09:30:00,54.03,54.07,53.94,54.03,291500.0,23.1112,23.1283,23.0727,23.1112,291500.0
2009-09-08 09:35:00,54.02,54.05,53.91,53.93,138600.0,23.1069,23.1198,23.0599,23.0685,138600.0
2009-09-08 09:40:00,53.93,53.94,53.85,53.87,90500.0,23.0685,23.0727,23.0342,23.0428,90500.0
2009-09-08 09:45:00,53.87,53.94,53.83,53.94,79000.0,23.0428,23.0727,23.0257,23.0727,79000.0
2009-09-08 09:50:00,53.94,54.01,53.92,54.0,65200.0,23.0727,23.1027,23.0642,23.0984,65200.0
2009-09-08 09:55:00,54.0,54.01,53.89,53.89,159200.0,23.0984,23.1027,23.0513,23.0513,159200.0
2009-09-08 10:00:00,53.88,53.94,53.82,53.87,145900.0,23.0471,23.0727,23.0214,23.0428,145900.0
2009-09-08 10:05:00,53.87,53.88,53.8,53.87,66100.0,23.0428,23.0471,23.0128,23.0428,66100.0
2009-09-08 10:10:00,53.88,53.95,53.87,53.91,57000.0,23.0471,23.077,23.0428,23.0599,57000.0
2009-09-08 10:15:00,53.91,53.94,53.88,53.91,68900.0,23.0599,23.0727,23.0471,23.0599,68900.0
2009-09-08 10:20:00,53.91,53.95,53.87,53.93,129300.0,23.0599,23.077,23.0428,23.0685,129300.0
2009-09-08 10:25:00,53.92,53.95,53.9,53.95,93800.0,23.0642,23.077,23.0556,23.077,93800.0
2009-09-08 10:30:00,53.95,54.09,53.95,54.07,140500.0,23.077,23.1369,23.077,23.1283,140500.0
2009-09-08 10:35:00,54.07,54.1,54.05,54.07,86200.0,23.1283,23.1412,23.1198,23.1283,86200.0
2009-09-08 10:40:00,54.07,54.1,54.05,54.05,114100.0,23.1283,23.1412,23.1198,23.1198,114100.0
2009-09-08 10:45:00,54.06,54.07,54.03,54.05,98600.0,23.1241,23.1283,23.1112,23.1198,98600.0
2009-09-08 10:50:00,54.05,54.07,54.0,54.01,123400.0,23.1198,23.1283,23.0984,23.1027,123400.0
2009-09-08 10:55:00,54.01,54.1,54.01,54.1,75900.0,23.1027,23.1412,23.1027,23.1412,75900.0
2009-09-08 11:00:00,54.09,54.16,54.09,54.11,122500.0,23.1369,23.1668,23.1369,23.1454,122500.0
2009-09-08 11:05:00,54.12,54.15,54.09,54.09,47100.0,23.1497,23.1626,23.1369,23.1369,47100.0
2009-09-08 11:10:00,54.1,54.19,54.1,54.14,80300.0,23.1412,23.1797,23.1412,23.1583,80300.0
2009-09-08 11:15:00,54.13,54.18,54.12,54.12,39000.0,23.154,23.1754,23.1497,23.1497,39000.0
2009-09-08 11:20:00,54.12,54.16,54.1,54.14,56100.0,23.1497,23.1668,23.1412,23.1583,56100.0
2009-09-08 11:25:00,54.14,54.18,54.1,54.12,103100.0,23.1583,23.1754,23.1412,23.1497,103100.0
2009-09-08 11:30:00,54.13,54.13,54.04,54.05,37600.0,23.154,23.154,23.1155,23.1198,37600.0
2009-09-08 11:35:00,54.04,54.05,53.99,54.01,55900.0,23.1155,23.1198,23.0941,23.1027,55900.0
2009-09-08 11:40:00,54.01,54.01,53.97,53.97,33500.0,23.1027,23.1027,23.0856,23.0856,33500.0
2009-09-08 11:45:00,53.97,53.99,53.96,53.99,68700.0,23.0856,23.0941,23.0813,23.0941,68700.0
2009-09-08 11:50:00,53.99,54.01,53.96,53.98,117700.0,23.0941,23.1027,23.0813,23.0898,117700.0
2009-09-08 11:55:00,53.98,54.0,53.97,54.0,45900.0,23.0898,23.0984,23.0856,23.0984,45900.0
2009-09-08 12:00:00,53.99,53.99,53.95,53.97,37900.0,23.0941,23.0941,23.077,23.0856,37900.0
2009-09-08 12:05:00,53.96,53.99,53.95,53.99,28800.0,23.0813,23.0941,23.077,23.0941,28800.0
2009-09-08 12:10:00,53.99,54.02,53.95,54.02,49400.0,23.0941,23.1069,23.077,23.1069,49400.0
2009-09-08 12:15:00,54.02,54.06,54.02,54.02,37500.0,23.1069,23.1241,23.1069,23.1069,37500.0
2009-09-08 12:20:00,54.03,54.09,54.02,54.08,44500.0,23.1112,23.1369,23.1069,23.1326,44500.0
2009-09-08 12:25:00,54.08,54.1,54.06,54.06,42100.0,23.1326,23.1412,23.1241,23.1241,42100.0
2009-09-08 12:30:00,54.06,54.07,54.03,54.07,35300.0,23.1241,23.1283,23.1112,23.1283,35300.0
2009-09-08 12:35:00,54.06,54.13,54.06,54.13,37400.0,23.1241,23.154,23.1241,23.154,37400.0
2009-09-08 12:40:00,54.13,54.19,54.13,54.16,61800.0,23.154,23.1797,23.154,23.1668,61800.0
2009-09-08 12:45:00,54.17,54.18,54.1,54.1,35800.0,23.1711,23.1754,23.1412,23.1412,35800.0
2009-09-08 12:50:00,54.11,54.14,54.1,54.13,28800.0,23.1454,23.1583,23.1412,23.154,28800.0
2009-09-08 12:55:00,54.13,54.13,54.05,54.07,39300.0,23.154,23.154,23.1198,23.1283,39300.0
2009-09-08 13:00:00,54.06,54.08,54.05,54.07,15100.0,23.1241,23.1326,23.1198,23.1283,15100.0
2009-09-08 13:05:00,54.07,54.12,54.07,54.08,41000.0,23.1283,23.1497,23.1283,23.1326,41000.0
2009-09-08 13:10:00,54.08,54.08,53.98,53.98,118200.0,23.1326,23.1326,23.0898,23.0898,118200.0
2009-09-08 13:15:00,53.98,54.06,53.97,54.05,60000.0,23.0898,23.1241,23.0856,23.1198,60000.0
2009-09-08 13:20:00,54.05,54.08,54.02,54.07,31800.0,23.1198,23.1326,23.1069,23.1283,31800.0
2009-09-08 13:25:00,54.07,54.1,54.03,54.06,28800.0,23.1283,23.1412,23.1112,23.1241,28800.0
2009-09-08 13:30:00,54.06,54.08,54.0,54.01,73100.0,23.1241,23.1326,23.0984,23.1027,73100.0
2009-09-08 13:35:00,54.01,54.02,53.99,54.02,30200.0,23.1027,23.1069,23.0941,23.1069,30200.0
2009-09-08 13:40:00,54.03,54.1,54.02,54.06,30000.0,23.1112,23.1412,23.1069,23.1241,30000.0
2009-09-08 13:45:00,54.06,54.07,54.02,54.06,49700.0,23.1241,23.1283,23.1069,23.1241,49700.0
2009-09-08 13:50:00,54.07,54.14,54.03,54.14,69600.0,23.1283,23.1583,23.1112,23.1583,69600.0
2009-09-08 13:55:00,54.14,54.18,54.11,54.18,35100.0,23.1583,23.1754,23.1454,23.1754,35100.0
2009-09-08 14:00:00,54.18,54.19,54.07,54.15,356800.0,23.1754,23.1797,23.1283,23.1626,356800.0
2009-09-08 14:05:00,54.15,54.2,54.15,54.2,41100.0,23.1626,23.1839,23.1626,23.1839,41100.0
2009-09-08 14:10:00,54.2,54.2,54.14,54.2,41800.0,23.1839,23.1839,23.1583,23.1839,41800.0
2009-09-08 14:15:00,54.2,54.22,54.15,54.16,101400.0,23.1839,23.1925,23.1626,23.1668,101400.0
2009-09-08 14:20:00,54.15,54.18,54.08,54.08,45800.0,23.1626,23.1754,23.1326,23.1326,45800.0
2009-09-08 14:25:00,54.08,54.21,54.06,54.19,40600.0,23.1326,23.1882,23.1241,23.1797,40600.0
2009-09-08 14:30:00,54.2,54.25,54.18,54.18,31200.0,23.1839,23.2053,23.1754,23.1754,31200.0
2009-09-08 14:35:00,54.18,54.24,54.18,54.23,15300.0,23.1754,23.2011,23.1754,23.1968,15300.0
2009-09-08 14:40:00,54.24,54.25,54.2,54.23,47800.0,23.2011,23.2053,23.1839,23.1968,47800.0
2009-09-08 14:45:00,54.24,54.29,54.22,54.28,106600.0,23.2011,23.2224,23.1925,23.2182,106600.0
2009-09-08 14:50:00,54.28,54.29,54.21,54.21,50100.0,23.2182,23.2224,23.1882,23.1882,50100.0
2009-09-08 14:55:00,54.21,54.28,54.18,54.2,56500.0,23.1882,23.2182,23.1754,23.1839,56500.0
2009-09-08 15:00:00,54.2,54.2,54.13,54.17,34900.0,23.1839,23.1839,23.154,23.1711,34900.0
2009-09-08 15:05:00,54.16,54.2,54.11,54.2,36200.0,23.1668,23.1839,23.1454,23.1839,36200.0
2009-09-08 15:10:00,54.19,54.19,54.15,54.17,43100.0,23.1797,23.1797,23.1626,23.1711,43100.0
2009-09-08 15:15:00,54.18,54.22,54.16,54.16,31000.0,23.1754,23.1925,23.1668,23.1668,31000.0
2009-09-08 15:20:00,54.17,54.23,54.14,54.22,25900.0,23.1711,23.1968,23.1583,23.1925,25900.0
2009-09-08 15:25:00,54.22,54.23,54.17,54.19,53200.0,23.1925,23.1968,23.1711,23.1797,53200.0
2009-09-08 15:30:00,54.2,54.23,54.2,54.22,31100.0,23.1839,23.1968,23.1839,23.1925,31100.0
2009-09-08 15:35:00,54.23,54.25,54.19,54.23,48000.0,23.1968,23.2053,23.1797,23.1968,48000.0
2009-09-08 15:40:00,54.23,54.26,54.2,54.24,132700.0,23.1968,23.2096,23.1839,23.2011,132700.0
2009-09-08 15:45:00,54.23,54.24,54.18,54.2,112800.0,23.1968,23.2011,23.1754,23.1839,112800.0
2009-09-08 15:50:00,54.21,54.23,54.16,54.19,120200.0,23.1882,23.1968,23.1668,23.1797,120200.0
2009-09-08 15:55:00,54.19,54.21,54.16,54.16,178900.0,23.1797,23.1882,23.1668,23.1668,178900.0
2009-09-09 09:30:00,54.81,54.81,54.55,54.6,264500.0,23.4449,23.4449,23.3337,23.355,264500.0
2009-09-09 09:35:00,54.61,54.63,54.48,54.51,129700.0,23.3593,23.3679,23.3037,23.3165,129700.0
2009-09-09 09:40:00,54.5,54.55,54.48,54.54,70200.0,23.3123,23.3337,23.3037,23.3294,70200.0
2009-09-09 09:45:00,54.55,54.69,54.53,54.63,95000.0,23.3337,23.3935,23.3251,23.3679,95000.0
2009-09-09 09:50:00,54.64,54.81,54.64,54.8,112000.0,23.3722,23.4449,23.3722,23.4406,112000.0
2009-09-09 09:55:00,54.81,54.85,54.76,54.76,70400.0,23.4449,23.462,23.4235,23.4235,70400.0
2009-09-09 10:00:00,54.73,54.9,54.73,54.89,167300.0,23.4106,23.4834,23.4106,23.4791,167300.0
2009-09-09 10:05:00,54.9,54.94,54.83,54.86,152100.0,23.4834,23.5005,23.4534,23.4663,152100.0
2009-09-09 10:10:00,54.86,54.9,54.81,54.89,75400.0,23.4663,23.4834,23.4449,23.4791,75400.0
2009-09-09 10:15:00,54.89,54.97,54.89,54.95,101100.0,23.4791,23.5133,23.4791,23.5048,101100.0
2009-09-09 10:20:00,54.94,54.96,54.86,54.87,94800.0,23.5005,23.509,23.4663,23.4705,94800.0
2009-09-09 10:25:00,54.87,54.95,54.82,54.83,100500.0,23.4705,23.5048,23.4491,23.4534,100500.0
2009-09-09 10:30:00,54.85,54.88,54.81,54.84,71900.0,23.462,23.4748,23.4449,23.4577,71900.0
2009-09-09 10:35:00,54.84,54.87,54.78,54.85,74900.0,23.4577,23.4705,23.432,23.462,74900.0
2009-09-09 10:40:00,54.84,54.87,54.78,54.87,59400.0,23.4577,23.4705,23.432,23.4705,59400.0
2009-09-09 10:45:00,54.87,54.92,54.85,54.89,66300.0,23.4705,23.4919,23.462,23.4791,66300.0
2009-09-09 10:50:00,54.89,54.96,54.87,54.96,54900.0,23.4791,23.509,23.4705,23.509,54900.0
2009-09-09 10:55:00,54.96,54.98,54.9,54.92,71800.0,23.509,23.5176,23.4834,23.4919,71800.0
2009-09-09 11:00:00,54.92,54.98,54.9,54.97,78100.0,23.4919,23.5176,23.4834,23.5133,78100.0
2009-09-09 11:05:00,54.97,55.0,54.94,54.95,57600.0,23.5133,23.5261,23.5005,23.5048,57600.0
2009-09-09 11:10:00,54.95,54.98,54.93,54.96,53800.0,23.5048,23.5176,23.4962,23.509,53800.0
2009-09-09 11:15:00,54.97,55.0,54.96,54.99,73300.0,23.5133,23.5261,23.509,23.5219,73300.0
2009-09-09 11:20:00,54.99,55.02,54.97,55.01,243100.0,23.5219,23.5347,23.5133,23.5304,243100.0
2009-09-09 11:25:00,55.01,55.05,55.0,55.02,123900.0,23.5304,23.5475,23.5261,23.5347,123900.0
2009-09-09 11:30:00,55.0,55.09,55.0,55.07,82000.0,23.5261,23.5646,23.5261,23.5561,82000.0
2009-09-09 11:35:00,55.07,55.26,55.07,55.26,170200.0,23.5561,23.6374,23.5561,23.6374,170200.0
2009-09-09 11:40:00,55.25,55.27,55.16,55.24,98200.0,23.6331,23.6416,23.5946,23.6288,98200.0
2009-09-09 11:45:00,55.25,55.26,55.12,55.16,66700.0,23.6331,23.6374,23.5775,23.5946,66700.0
2009-09-09 11:50:00,55.16,55.26,55.15,55.16,53900.0,23.5946,23.6374,23.5903,23.5946,53900.0
2009-09-09 11:55:00,55.15,55.16,55.04,55.09,61900.0,23.5903,23.5946,23.5433,23.5646,61900.0
2009-09-09 12:00:00,55.11,55.13,55.06,55.1,41200.0,23.5732,23.5817,23.5518,23.5689,41200.0
2009-09-09 12:05:00,55.1,55.14,55.06,55.14,37300.0,23.5689,23.586,23.5518,23.586,37300.0
2009-09-09 12:10:00,55.13,55.2,55.13,55.18,31600.0,23.5817,23.6117,23.5817,23.6031,31600.0
2009-09-09 12:15:00,55.18,55.2,55.16,55.2,28500.0,23.6031,23.6117,23.5946,23.6117,28500.0
2009-09-09 12:20:00,55.19,55.2,55.14,55.17,28800.0,23.6074,23.6117,23.586,23.5989,28800.0
2009-09-09 12:25:00,55.15,55.15,55.11,55.11,39500.0,23.5903,23.5903,23.5732,23.5732,39500.0
2009-09-09 12:30:00,55.12,55.14,55.08,55.09,24500.0,23.5775,23.586,23.5604,23.5646,24500.0
2009-09-09 12:35:00,55.08,55.12,55.05,55.06,31300.0,23.5604,23.5775,23.5475,23.5518,31300.0
2009-09-09 12:40:00,55.06,55.12,55.06,55.11,66800.0,23.5518,23.5775,23.5518,23.5732,66800.0
2009-09-09 12:45:00,55.11,55.15,55.1,55.11,24400.0,23.5732,23.5903,23.5689,23.5732,24400.0
2009-09-09 12:50:00,55.11,55.15,55.11,55.14,25200.0,23.5732,23.5903,23.5732,23.586,25200.0
2009-09-09 12:55:00,55.14,55.19,55.13,55.19,45600.0,23.586,23.6074,23.5817,23.6074,45600.0
2009-09-09 13:00:00,55.18,55.18,55.06,55.12,57300.0,23.6031,23.6031,23.5518,23.5775,57300.0
2009-09-09 13:05:00,55.12,55.2,55.09,55.19,49700.0,23.5775,23.6117,23.5646,23.6074,49700.0
2009-09-09 13:10:00,55.19,55.22,55.15,55.17,52700.0,23.6074,23.6202,23.5903,23.5989,52700.0
2009-09-09 13:15:00,55.17,55.25,55.16,55.17,58800.0,23.5989,23.6331,23.5946,23.5989,58800.0
2009-09-09 13:20:00,55.16,55.21,55.15,55.2,31600.0,23.5946,23.616,23.5903,23.6117,31600.0
2009-09-09 13:25:00,55.19,55.2,55.1,55.14,35900.0,23.6074,23.6117,23.5689,23.586,35900.0
2009-09-09 13:30:00,55.14,55.17,55.13,55.13,22000.0,23.586,23.5989,23.5817,23.5817,22000.0
2009-09-09 13:35:00,55.15,55.16,55.11,55.13,37700.0,23.5903,23.5946,23.5732,23.5817,37700.0
2009-09-09 13:40:00,55.12,55.15,55.06,55.08,36900.0,23.5775,23.5903,23.5518,23.5604,36900.0
2009-09-09 13:45:00,55.08,55.12,54.99,55.0,46500.0,23.5604,23.5775,23.5219,23.5261,46500.0
2009-09-09 13:50:00,55.0,55.0,54.9,54.9,52300.0,23.5261,23.5261,23.4834,23.4834,52300.0
2009-09-09 13:55:00,54.92,54.94,54.87,54.89,51500.0,23.4919,23.5005,23.4705,23.4791,51500.0
2009-09-09 14:00:00,54.89,54.96,54.86,54.9,40100.0,23.4791,23.509,23.4663,23.4834,40100.0
2009-09-09 14:05:00,54.89,54.91,54.8,54.81,44300.0,23.4791,23.4876,23.4406,23.4449,44300.0
2009-09-09 14:10:00,54.81,54.83,54.68,54.71,59200.0,23.4449,23.4534,23.3893,23.4021,59200.0
2009-09-09 14:15:00,54.71,54.75,54.65,54.7,52300.0,23.4021,23.4192,23.3764,23.3978,52300.0
2009-09-09 14:20:00,54.69,54.75,54.62,54.73,48800.0,23.3935,23.4192,23.3636,23.4106,48800.0
2009-09-09 14:25:00,54.72,54.8,54.69,54.79,52200.0,23.4064,23.4406,23.3935,23.4363,52200.0
2009-09-09 14:30:00,54.77,54.86,54.76,54.83,28700.0,23.4278,23.4663,23.4235,23.4534,28700.0
2009-09-09 14:35:00,54.82,54.84,54.76,54.77,29500.0,23.4491,23.4577,23.4235,23.4278,29500.0
2009-09-09 14:40:00,54.77,54.77,54.68,54.72,33900.0,23.4278,23.4278,23.3893,23.4064,33900.0
2009-09-09 14:45:00,54.73,54.75,54.68,54.7,42800.0,23.4106,23.4192,23.3893,23.3978,42800.0
2009-09-09 14:50:00,54.71,54.73,54.63,54.67,42300.0,23.4021,23.4106,23.3679,23.385,42300.0
2009-09-09 14:55:00,54.67,54.72,54.64,54.69,40600.0,23.385,23.4064,23.3722,23.3935,40600.0
2009-09-09 15:00:00,54.69,54.74,54.68,54.7,39400.0,23.3935,23.4149,23.3893,23.3978,39400.0
2009-09-09 15:05:00,54.7,54.73,54.69,54.72,26700.0,23.3978,23.4106,23.3935,23.4064,26700.0
2009-09-09 15:10:00,54.72,54.89,54.72,54.86,66700.0,23.4064,23.4791,23.4064,23.4663,66700.0
2009-09-09 15:15:00,54.86,54.86,54.8,54.8,21200.0,23.4663,23.4663,23.4406,23.4406,21200.0
2009-09-09 15:20:00,54.81,54.83,54.75,54.81,36800.0,23.4449,23.4534,23.4192,23.4449,36800.0
2009-09-09 15:25:00,54.82,54.85,54.8,54.84,32400.0,23.4491,23.462,23.4406,23.4577,32400.0
2009-09-09 15:30:00,54.84,54.85,54.73,54.8,60800.0,23.4577,23.462,23.4106,23.4406,60800.0
2009-09-09 15:35:00,54.8,54.83,54.77,54.82,55400.0,23.4406,23.4534,23.4278,23.4491,55400.0
2009-09-09 15:40:00,54.83,54.89,54.83,54.89,103700.0,23.4534,23.4791,23.4534,23.4791,103700.0
2009-09-09 15:45:00,54.89,55.01,54.89,55.0,58800.0,23.4791,23.5304,23.4791,23.5261,58800.0
2009-09-09 15:50:00,55.01,55.04,54.97,54.98,108700.0,23.5304,23.5433,23.5133,23.5176,108700.0
2009-09-09 15:55:00,54.98,54.99,54.9,54.94,108000.0,23.5176,23.5219,23.4834,23.5005,108000.0
2009-09-10 09:30:00,54.72,54.77,54.57,54.72,185900.0,23.4064,23.4278,23.3422,23.4064,185900.0
2009-09-10 09:35:00,54.72,54.8,54.61,54.62,127800.0,23.4064,23.4406,23.3593,23.3636,127800.0
2009-09-10 09:40:00,54.61,54.75,54.51,54.51,97100.0,23.3593,23.4192,23.3165,23.3165,97100.0
2009-09-10 09:45:00,54.51,54.53,54.42,54.51,82900.0,23.3165,23.3251,23.278,23.3165,82900.0
2009-09-10 09:50:00,54.5,54.58,54.45,54.58,64500.0,23.3123,23.3465,23.2909,23.3465,64500.0
2009-09-10 09:55:00,54.58,54.66,54.58,54.65,44800.0,23.3465,23.3807,23.3465,23.3764,44800.0
2009-09-10 10:00:00,54.65,54.69,54.61,54.63,55100.0,23.3764,23.3935,23.3593,23.3679,55100.0
2009-09-10 10:05:00,54.63,54.68,54.59,54.65,81700.0,23.3679,23.3893,23.3508,23.3764,81700.0
2009-09-10 10:10:00,54.66,54.7,54.61,54.63,48700.0,23.3807,23.3978,23.3593,23.3679,48700.0
2009-09-10 10:15:00,54.65,54.66,54.56,54.56,75000.0,23.3764,23.3807,23.3379,23.3379,75000.0
2009-09-10 10:20:00,54.56,54.57,54.5,54.53,78100.0,23.3379,23.3422,23.3123,23.3251,78100.0
2009-09-10 10:25:00,54.53,54.61,54.53,54.59,60500.0,23.3251,23.3593,23.3251,23.3508,60500.0
2009-09-10 10:30:00,54.6,54.74,54.6,54.72,78800.0,23.355,23.4149,23.355,23.4064,78800.0
2009-09-10 10:35:00,54.72,54.86,54.71,54.85,63000.0,23.4064,23.4663,23.4021,23.462,63000.0
2009-09-10 10:40:00,54.85,54.87,54.81,54.84,38900.0,23.462,23.4705,23.4449,23.4577,38900.0
2009-09-10 10:45:00,54.85,54.87,54.75,54.79,31700.0,23.462,23.4705,23.4192,23.4363,31700.0
2009-09-10 10:50:00,54.79,54.94,54.79,54.92,46200.0,23.4363,23.5005,23.4363,23.4919,46200.0
2009-09-10 10:55:00,54.93,54.93,54.89,54.92,28600.0,23.4962,23.4962,23.4791,23.4919,28600.0
2009-09-10 11:00:00,54.93,54.93,54.78,54.85,83800.0,23.4962,23.4962,23.432,23.462,83800.0
2009-09-10 11:05:00,54.84,54.94,54.84,54.93,41800.0,23.4577,23.5005,23.4577,23.4962,41800.0
2009-09-10 11:10:00,54.92,54.94,54.87,54.87,25600.0,23.4919,23.5005,23.4705,23.4705,25600.0
2009-09-10 11:15:00,54.87,54.92,54.81,54.88,51000.0,23.4705,23.4919,23.4449,23.4748,51000.0
2009-09-10 11:20:00,54.88,54.93,54.83,54.88,36900.0,23.4748,23.4962,23.4534,23.4748,36900.0
2009-09-10 11:25:00,54.89,54.9,54.82,54.83,58300.0,23.4791,23.4834,23.4491,23.4534,58300.0
2009-09-10 11:30:00,54.83,54.83,54.7,54.7,32400.0,23.4534,23.4534,23.3978,23.3978,32400.0
2009-09-10 11:35:00,54.7,54.87,54.7,54.87,43600.0,23.3978,23.4705,23.3978,23.4705,43600.0
2009-09-10 11:40:00,54.87,54.9,54.8,54.83,46200.0,23.4705,23.4834,23.4406,23.4534,46200.0
2009-09-10 11:45:00,54.83,54.85,54.8,54.82,34400.0,23.4534,23.462,23.4406,23.4491,34400.0
2009-09-10 11:50:00,54.83,54.83,54.77,54.79,20500.0,23.4534,23.4534,23.4278,23.4363,20500.0
2009-09-10 11:55:00,54.77,54.78,54.7,54.78,18200.0,23.4278,23.432,23.3978,23.432,18200.0
2009-09-10 12:00:00,54.76,54.79,54.74,54.77,23000.0,23.4235,23.4363,23.4149,23.4278,23000.0
2009-09-10 12:05:00,54.76,54.8,54.76,54.77,21800.0,23.4235,23.4406,23.4235,23.4278,21800.0
2009-09-10 12:10:00,54.77,54.77,54.68,54.69,18600.0,23.4278,23.4278,23.3893,23.3935,18600.0
2009-09-10 12:15:00,54.68,54.69,54.65,54.67,26900.0,23.3893,23.3935,23.3764,23.385,26900.0
2009-09-10 12:20:00,54.66,54.72,54.63,54.7,33500.0,23.3807,23.4064,23.3679,23.3978,33500.0
2009-09-10 12:25:00,54.72,54.73,54.67,54.69,33000.0,23.4064,23.4106,23.385,23.3935,33000.0
2009-09-10 12:30:00,54.69,54.72,54.67,54.7,18900.0,23.3935,23.4064,23.385,23.3978,18900.0
2009-09-10 12:35:00,54.71,54.76,54.7,54.76,16800.0,23.4021,23.4235,23.3978,23.4235,16800.0
2009-09-10 12:40:00,54.76,54.78,54.72,54.76,90600.0,23.4235,23.432,23.4064,23.4235,90600.0
2009-09-10 12:45:00,54.75,54.83,54.74,54.81,30700.0,23.4192,23.4534,23.4149,23.4449,30700.0
2009-09-10 12:50:00,54.81,54.91,54.78,54.9,38200.0,23.4449,23.4876,23.432,23.4834,38200.0
2009-09-10 12:55:00,54.9,54.94,54.9,54.93,15700.0,23.4834,23.5005,23.4834,23.4962,15700.0
2009-09-10 13:00:00,54.93,54.95,54.88,54.95,27800.0,23.4962,23.5048,23.4748,23.5048,27800.0
2009-09-10 13:05:00,54.95,55.03,54.95,55.0,61400.0,23.5048,23.539,23.5048,23.5261,61400.0
2009-09-10 13:10:00,55.01,55.02,54.95,54.98,28500.0,23.5304,23.5347,23.5048,23.5176,28500.0
2009-09-10 13:15:00,54.99,55.02,54.96,54.97,23500.0,23.5219,23.5347,23.509,23.5133,23500.0
2009-09-10 13:20:00,54.97,54.97,54.89,54.89,25900.0,23.5133,23.5133,23.4791,23.4791,25900.0
2009-09-10 13:25:00,54.89,54.89,54.79,54.8,37600.0,23.4791,23.4791,23.4363,23.4406,37600.0
2009-09-10 13:30:00,54.78,54.84,54.78,54.8,47800.0,23.432,23.4577,23.432,23.4406,47800.0
2009-09-10 13:35:00,54.8,54.82,54.78,54.81,22500.0,23.4406,23.4491,23.432,23.4449,22500.0
2009-09-10 13:40:00,54.81,54.88,54.81,54.83,34300.0,23.4449,23.4748,23.4449,23.4534,34300.0
2009-09-10 13:45:00,54.83,54.97,54.83,54.95,22900.0,23.4534,23.5133,23.4534,23.5048,22900.0
2009-09-10 13:50:00,54.96,55.04,54.96,54.98,32900.0,23.509,23.5433,23.509,23.5176,32900.0
2009-09-10 13:55:00,54.99,55.04,54.99,55.04,17600.0,23.5219,23.5433,23.5219,23.5433,17600.0
2009-09-10 14:00:00,55.03,55.1,55.03,55.07,39500.0,23.539,23.5689,23.539,23.5561,39500.0
2009-09-10 14:05:00,55.06,55.09,55.05,55.08,19800.0,23.5518,23.5646,23.5475,23.5604,19800.0
2009-09-10 14:10:00,55.1,55.1,55.03,55.04,28000.0,23.5689,23.5689,23.539,23.5433,28000.0
2009-09-10 14:15:00,55.04,55.05,54.99,55.05,25700.0,23.5433,23.5475,23.5219,23.5475,25700.0
2009-09-10 14:20:00,55.04,55.05,55.01,55.02,20700.0,23.5433,23.5475,23.5304,23.5347,20700.0
2009-09-10 14:25:00,55.02,55.03,54.98,55.01,31800.0,23.5347,23.539,23.5176,23.5304,31800.0
2009-09-10 14:30:00,55.01,55.03,54.99,54.99,24100.0,23.5304,23.539,23.5219,23.5219,24100.0
2009-09-10 14:35:00,54.99,55.05,54.99,55.04,31300.0,23.5219,23.5475,23.5219,23.5433,31300.0
2009-09-10 14:40:00,55.04,55.09,55.03,55.07,29600.0,23.5433,23.5646,23.539,23.5561,29600.0
2009-09-10 14:45:00,55.07,55.1,55.07,55.09,21000.0,23.5561,23.5689,23.5561,23.5646,21000.0
2009-09-10 14:50:00,55.09,55.1,55.05,55.05,29500.0,23.5646,23.5689,23.5475,23.5475,29500.0
2009-09-10 14:55:00,55.06,55.07,55.02,55.03,23000.0,23.5518,23.5561,23.5347,23.539,23000.0
2009-09-10 15:00:00,55.03,55.05,54.99,55.0,23600.0,23.539,23.5475,23.5219,23.5261,23600.0
2009-09-10 15:05:00,55.0,55.01,54.88,54.89,42200.0,23.5261,23.5304,23.4748,23.4791,42200.0
2009-09-10 15:10:00,54.89,54.92,54.86,54.88,38600.0,23.4791,23.4919,23.4663,23.4748,38600.0
2009-09-10 15:15:00,54.89,54.95,54.88,54.92,53000.0,23.4791,23.5048,23.4748,23.4919,53000.0
2009-09-10 15:20:00,54.92,54.95,54.9,54.94,44800.0,23.4919,23.5048,23.4834,23.5005,44800.0
2009-09-10 15:25:00,54.94,54.94,54.87,54.91,39300.0,23.5005,23.5005,23.4705,23.4876,39300.0
2009-09-10 15:30:00,54.91,54.99,54.91,54.99,52900.0,23.4876,23.5219,23.4876,23.5219,52900.0
2009-09-10 15:35:00,54.99,54.99,54.94,54.97,53500.0,23.5219,23.5219,23.5005,23.5133,53500.0
2009-09-10 15:40:00,54.97,55.02,54.97,55.0,59200.0,23.5133,23.5347,23.5133,23.5261,59200.0
2009-09-10 15:45:00,54.99,55.04,54.99,55.02,55900.0,23.5219,23.5433,23.5219,23.5347,55900.0
2009-09-10 15:50:00,55.03,55.05,55.0,55.02,112100.0,23.539,23.5475,23.5261,23.5347,112100.0
2009-09-10 15:55:00,55.02,55.04,55.02,55.02,132900.0,23.5347,23.5433,23.5347,23.5347,132900.0
2009-09-11 09:30:00,54.83,54.85,54.71,54.78,133700.0,23.4534,23.462,23.4021,23.432,133700.0
2009-09-11 09:35:00,54.79,54.93,54.79,54.89,112000.0,23.4363,23.4962,23.4363,23.4791,112000.0
2009-09-11 09:40:00,54.9,54.9,54.78,54.78,88800.0,23.4834,23.4834,23.432,23.432,88800.0
2009-09-11 09:45:00,54.79,54.9,54.76,54.88,64100.0,23.4363,23.4834,23.4235,23.4748,64100.0
2009-09-11 09:50:00,54.88,54.89,54.77,54.88,80200.0,23.4748,23.4791,23.4278,23.4748,80200.0
2009-09-11 09:55:00,54.88,54.92,54.76,54.81,94100.0,23.4748,23.4919,23.4235,23.4449,94100.0
2009-09-11 10:00:00,54.79,54.86,54.61,54.7,94400.0,23.4363,23.4663,23.3593,23.3978,94400.0
2009-09-11 10:05:00,54.7,54.71,54.52,54.65,92900.0,23.3978,23.4021,23.3208,23.3764,92900.0
2009-09-11 10:10:00,54.67,54.73,54.62,54.67,39000.0,23.385,23.4106,23.3636,23.385,39000.0
2009-09-11 10:15:00,54.65,54.72,54.63,54.66,67500.0,23.3764,23.4064,23.3679,23.3807,67500.0
2009-09-11 10:20:00,54.66,54.72,54.61,54.72,76300.0,23.3807,23.4064,23.3593,23.4064,76300.0
2009-09-11 10:25:00,54.71,54.73,54.62,54.66,51200.0,23.4021,23.4106,23.3636,23.3807,51200.0
2009-09-11 10:30:00,54.67,54.75,54.67,54.72,30400.0,23.385,23.4192,23.385,23.4064,30400.0
2009-09-11 10:35:00,54.72,54.77,54.71,54.74,32900.0,23.4064,23.4278,23.4021,23.4149,32900.0
2009-09-11 10:40:00,54.73,54.77,54.66,54.66,52200.0,23.4106,23.4278,23.3807,23.3807,52200.0
2009-09-11 10:45:00,54.67,54.78,54.67,54.73,32300.0,23.385,23.432,23.385,23.4106,32300.0
2009-09-11 10:50:00,54.73,54.75,54.67,54.75,149400.0,23.4106,23.4192,23.385,23.4192,149400.0
2009-09-11 10:55:00,54.74,54.86,54.74,54.82,263900.0,23.4149,23.4663,23.4149,23.4491,263900.0
2009-09-11 11:00:00,54.82,54.86,54.77,54.81,150400.0,23.4491,23.4663,23.4278,23.4449,150400.0
2009-09-11 11:05:00,54.81,54.9,54.8,54.88,94100.0,23.4449,23.4834,23.4406,23.4748,94100.0
2009-09-11 11:10:00,54.88,54.9,54.82,54.82,79900.0,23.4748,23.4834,23.4491,23.4491,79900.0
2009-09-11 11:15:00,54.82,54.83,54.77,54.81,87300.0,23.4491,23.4534,23.4278,23.4449,87300.0
2009-09-11 11:20:00,54.81,54.82,54.75,54.77,77600.0,23.4449,23.4491,23.4192,23.4278,77600.0
2009-09-11 11:25:00,54.77,54.78,54.68,54.69,105700.0,23.4278,23.432,23.3893,23.3935,105700.0
2009-09-11 11:30:00,54.68,54.75,54.6,54.62,113500.0,23.3893,23.4192,23.355,23.3636,113500.0
2009-09-11 11:35:00,54.61,54.63,54.56,54.6,72600.0,23.3593,23.3679,23.3379,23.355,72600.0
2009-09-11 11:40:00,54.6,54.63,54.53,54.55,44400.0,23.355,23.3679,23.3251,23.3337,44400.0
2009-09-11 11:45:00,54.55,54.56,54.5,54.53,73300.0,23.3337,23.3379,23.3123,23.3251,73300.0
2009-09-11 11:50:00,54.53,54.57,54.51,54.56,55600.0,23.3251,23.3422,23.3165,23.3379,55600.0
2009-09-11 11:55:00,54.56,54.63,54.54,54.63,72300.0,23.3379,23.3679,23.3294,23.3679,72300.0
2009-09-11 12:00:00,54.62,54.69,54.6,54.68,100600.0,23.3636,23.3935,23.355,23.3893,100600.0
2009-09-11 12:05:00,54.69,54.7,54.66,54.69,36700.0,23.3935,23.3978,23.3807,23.3935,36700.0
2009-09-11 12:10:00,54.69,54.7,54.64,54.66,52200.0,23.3935,23.3978,23.3722,23.3807,52200.0
2009-09-11 12:15:00,54.65,54.66,54.61,54.62,32500.0,23.3764,23.3807,23.3593,23.3636,32500.0
2009-09-11 12:20:00,54.6,54.61,54.49,54.5,87900.0,23.355,23.3593,23.308,23.3123,87900.0
2009-09-11 12:25:00,54.5,54.51,54.41,54.45,48400.0,23.3123,23.3165,23.2738,23.2909,48400.0
2009-09-11 12:30:00,54.44,54.48,54.36,54.39,57800.0,23.2866,23.3037,23.2524,23.2652,57800.0
2009-09-11 12:35:00,54.39,54.41,54.25,54.28,62400.0,23.2652,23.2738,23.2053,23.2182,62400.0
2009-09-11 12:40:00,54.28,54.39,54.23,54.36,41800.0,23.2182,23.2652,23.1968,23.2524,41800.0
2009-09-11 12:45:00,54.36,54.4,54.34,54.4,29600.0,23.2524,23.2695,23.2438,23.2695,29600.0
2009-09-11 12:50:00,54.4,54.44,54.38,54.42,54800.0,23.2695,23.2866,23.2609,23.278,54800.0
2009-09-11 12:55:00,54.41,54.51,54.39,54.45,76000.0,23.2738,23.3165,23.2652,23.2909,76000.0
2009-09-11 13:00:00,54.45,54.52,54.45,54.51,42300.0,23.2909,23.3208,23.2909,23.3165,42300.0
2009-09-11 13:05:00,54.5,54.51,54.45,54.49,51300.0,23.3123,23.3165,23.2909,23.308,51300.0
2009-09-11 13:10:00,54.49,54.53,54.49,54.52,25600.0,23.308,23.3251,23.308,23.3208,25600.0
2009-09-11 13:15:00,54.5,54.59,54.5,54.56,34300.0,23.3123,23.3508,23.3123,23.3379,34300.0
2009-09-11 13:20:00,54.56,54.57,54.53,54.55,25200.0,23.3379,23.3422,23.3251,23.3337,25200.0
2009-09-11 13:25:00,54.55,54.55,54.51,54.54,29500.0,23.3337,23.3337,23.3165,23.3294,29500.0
2009-09-11 13:30:00,54.53,54.6,54.53,54.6,36200.0,23.3251,23.355,23.3251,23.355,36200.0
2009-09-11 13:35:00,54.6,54.62,54.55,54.57,43100.0,23.355,23.3636,23.3337,23.3422,43100.0
2009-09-11 13:40:00,54.57,54.58,54.48,54.5,57300.0,23.3422,23.3465,23.3037,23.3123,57300.0
2009-09-11 13:45:00,54.5,54.53,54.47,54.5,36100.0,23.3123,23.3251,23.2994,23.3123,36100.0
2009-09-11 13:50:00,54.48,54.54,54.48,54.51,29800.0,23.3037,23.3294,23.3037,23.3165,29800.0
2009-09-11 13:55:00,54.5,54.51,54.41,54.41,38400.0,23.3123,23.3165,23.2738,23.2738,38400.0
2009-09-11 14:00:00,54.42,54.52,54.42,54.52,49000.0,23.278,23.3208,23.278,23.3208,49000.0
2009-09-11 14:05:00,54.51,54.52,54.46,54.48,78200.0,23.3165,23.3208,23.2952,23.3037,78200.0
2009-09-11 14:10:00,54.48,54.49,54.45,54.49,23400.0,23.3037,23.308,23.2909,23.308,23400.0
2009-09-11 14:15:00,54.48,54.49,54.46,54.47,19600.0,23.3037,23.308,23.2952,23.2994,19600.0
2009-09-11 14:20:00,54.48,54.51,54.47,54.49,84200.0,23.3037,23.3165,23.2994,23.308,84200.0
2009-09-11 14:25:00,54.49,54.52,54.48,54.52,31000.0,23.308,23.3208,23.3037,23.3208,31000.0
2009-09-11 14:30:00,54.51,54.59,54.51,54.54,30500.0,23.3165,23.3508,23.3165,23.3294,30500.0
2009-09-11 14:35:00,54.53,54.54,54.5,54.51,35800.0,23.3251,23.3294,23.3123,23.3165,35800.0
2009-09-11 14:40:00,54.52,54.52,54.46,54.48,30500.0,23.3208,23.3208,23.2952,23.3037,30500.0
2009-09-11 14:45:00,54.5,54.5,54.46,54.49,18600.0,23.3123,23.3123,23.2952,23.308,18600.0
2009-09-11 14:50:00,54.49,54.55,54.49,54.53,25400.0,23.308,23.3337,23.308,23.3251,25400.0
2009-09-11 14:55:00,54.55,54.56,54.51,54.55,26700.0,23.3337,23.3379,23.3165,23.3337,26700.0
2009-09-11 15:00:00,54.54,54.56,54.53,54.54,31000.0,23.3294,23.3379,23.3251,23.3294,31000.0
2009-09-11 15:05:00,54.55,54.57,54.52,54.52,18200.0,23.3337,23.3422,23.3208,23.3208,18200.0
2009-09-11 15:10:00,54.52,54.56,54.52,54.55,21200.0,23.3208,23.3379,23.3208,23.3337,21200.0
2009-09-11 15:15:00,54.55,54.57,54.54,54.57,20500.0,23.3337,23.3422,23.3294,23.3422,20500.0
2009-09-11 15:20:00,54.57,54.61,54.55,54.6,48800.0,23.3422,23.3593,23.3337,23.355,48800.0
2009-09-11 15:25:00,54.6,54.63,54.58,54.63,44800.0,23.355,23.3679,23.3465,23.3679,44800.0
2009-09-11 15:30:00,54.62,54.64,54.61,54.64,35900.0,23.3636,23.3722,23.3593,23.3722,35900.0
2009-09-11 15:35:00,54.63,54.68,54.6,54.64,49700.0,23.3679,23.3893,23.355,23.3722,49700.0
2009-09-11 15:40:00,54.64,54.7,54.64,54.69,71600.0,23.3722,23.3978,23.3722,23.3935,71600.0
2009-09-11 15:45:00,54.7,54.7,54.65,54.67,54200.0,23.3978,23.3978,23.3764,23.385,54200.0
2009-09-11 15:50:00,54.68,54.68,54.59,54.6,105100.0,23.3893,23.3893,23.3508,23.355,105100.0
2009-09-11 15:55:00,54.59,54.6,54.56,54.56,98500.0,23.3508,23.355,23.3379,23.3379,98500.0
2009-09-14 09:30:00,53.59,53.83,53.57,53.77,217100.0,22.923,23.0257,22.9145,23.0,217100.0
2009-09-14 09:35:00,53.78,53.84,53.71,53.81,118700.0,23.0043,23.03,22.9743,23.0171,118700.0
2009-09-14 09:40:00,53.81,54.09,53.81,54.04,132500.0,23.0171,23.1369,23.0171,23.1155,132500.0
2009-09-14 09:45:00,54.06,54.14,53.92,53.92,84700.0,23.1241,23.1583,23.0642,23.0642,84700.0
2009-09-14 09:50:00,53.91,54.0,53.87,53.94,135700.0,23.0599,23.0984,23.0428,23.0727,135700.0
2009-09-14 09:55:00,53.95,54.1,53.93,54.09,118600.0,23.077,23.1412,23.0685,23.1369,118600.0
2009-09-14 10:00:00,54.09,54.18,53.95,53.96,131900.0,23.1369,23.1754,23.077,23.0813,131900.0
2009-09-14 10:05:00,53.96,54.07,53.94,54.06,70200.0,23.0813,23.1283,23.0727,23.1241,70200.0
2009-09-14 10:10:00,54.06,54.06,53.91,53.96,85400.0,23.1241,23.1241,23.0599,23.0813,85400.0
2009-09-14 10:15:00,53.95,54.07,53.93,54.02,51700.0,23.077,23.1283,23.0685,23.1069,51700.0
2009-09-14 10:20:00,54.02,54.19,54.01,54.1,76500.0,23.1069,23.1797,23.1027,23.1412,76500.0
2009-09-14 10:25:00,54.1,54.16,54.06,54.09,29200.0,23.1412,23.1668,23.1241,23.1369,29200.0
2009-09-14 10:30:00,54.09,54.2,54.09,54.2,27900.0,23.1369,23.1839,23.1369,23.1839,27900.0
2009-09-14 10:35:00,54.2,54.23,54.13,54.16,35800.0,23.1839,23.1968,23.154,23.1668,35800.0
2009-09-14 10:40:00,54.16,54.25,54.11,54.22,38600.0,23.1668,23.2053,23.1454,23.1925,38600.0
2009-09-14 10:45:00,54.22,54.31,54.19,54.28,89200.0,23.1925,23.231,23.1797,23.2182,89200.0
2009-09-14 10:50:00,54.28,54.28,54.17,54.22,101900.0,23.2182,23.2182,23.1711,23.1925,101900.0
2009-09-14 10:55:00,54.22,54.26,54.11,54.12,55000.0,23.1925,23.2096,23.1454,23.1497,55000.0
2009-09-14 11:00:00,54.11,54.19,54.09,54.17,49200.0,23.1454,23.1797,23.1369,23.1711,49200.0
2009-09-14 11:05:00,54.18,54.18,54.07,54.11,53600.0,23.1754,23.1754,23.1283,23.1454,53600.0
2009-09-14 11:10:00,54.11,54.16,54.09,54.15,52500.0,23.1454,23.1668,23.1369,23.1626,52500.0
2009-09-14 11:15:00,54.15,54.21,54.14,54.18,34000.0,23.1626,23.1882,23.1583,23.1754,34000.0
2009-09-14 11:20:00,54.17,54.24,54.12,54.14,38500.0,23.1711,23.2011,23.1497,23.1583,38500.0
2009-09-14 11:25:00,54.13,54.14,54.06,54.08,50800.0,23.154,23.1583,23.1241,23.1326,50800.0
2009-09-14 11:30:00,54.09,54.25,54.08,54.25,35900.0,23.1369,23.2053,23.1326,23.2053,35900.0
2009-09-14 11:35:00,54.26,54.27,54.18,54.19,29800.0,23.2096,23.2139,23.1754,23.1797,29800.0
2009-09-14 11:40:00,54.18,54.18,54.14,54.15,44700.0,23.1754,23.1754,23.1583,23.1626,44700.0
2009-09-14 11:45:00,54.15,54.18,54.12,54.15,21800.0,23.1626,23.1754,23.1497,23.1626,21800.0
2009-09-14 11:50:00,54.14,54.27,54.14,54.26,21700.0,23.1583,23.2139,23.1583,23.2096,21700.0
2009-09-14 11:55:00,54.26,54.28,54.2,54.22,19000.0,23.2096,23.2182,23.1839,23.1925,19000.0
2009-09-14 12:00:00,54.22,54.29,54.22,54.26,15400.0,23.1925,23.2224,23.1925,23.2096,15400.0
2009-09-14 12:05:00,54.25,54.26,54.2,54.21,16300.0,23.2053,23.2096,23.1839,23.1882,16300.0
2009-09-14 12:10:00,54.22,54.27,54.21,54.26,12000.0,23.1925,23.2139,23.1882,23.2096,12000.0
2009-09-14 12:15:00,54.27,54.27,54.25,54.27,13200.0,23.2139,23.2139,23.2053,23.2139,13200.0
2009-09-14 12:20:00,54.27,54.31,54.27,54.3,22400.0,23.2139,23.231,23.2139,23.2267,22400.0
2009-09-14 12:25:00,54.29,54.32,54.28,54.31,13900.0,23.2224,23.2353,23.2182,23.231,13900.0
2009-09-14 12:30:00,54.31,54.31,54.26,54.27,27000.0,23.231,23.231,23.2096,23.2139,27000.0
2009-09-14 12:35:00,54.28,54.3,54.27,54.28,14400.0,23.2182,23.2267,23.2139,23.2182,14400.0
2009-09-14 12:40:00,54.27,54.32,54.27,54.3,8300.0,23.2139,23.2353,23.2139,23.2267,8300.0
2009-09-14 12:45:00,54.3,54.3,54.26,54.29,11300.0,23.2267,23.2267,23.2096,23.2224,11300.0
2009-09-14 12:50:00,54.3,54.3,54.2,54.24,22300.0,23.2267,23.2267,23.1839,23.2011,22300.0
2009-09-14 12:55:00,54.24,54.24,54.14,54.18,21800.0,23.2011,23.2011,23.1583,23.1754,21800.0
2009-09-14 13:00:00,54.18,54.22,54.14,54.17,33700.0,23.1754,23.1925,23.1583,23.1711,33700.0
2009-09-14 13:05:00,54.17,54.19,54.14,54.16,28100.0,23.1711,23.1797,23.1583,23.1668,28100.0
2009-09-14 13:10:00,54.16,54.2,54.1,54.12,24500.0,23.1668,23.1839,23.1412,23.1497,24500.0
2009-09-14 13:15:00,54.12,54.12,54.05,54.05,45300.0,23.1497,23.1497,23.1198,23.1198,45300.0
2009-09-14 13:20:00,54.06,54.1,54.04,54.04,27200.0,23.1241,23.1412,23.1155,23.1155,27200.0
2009-09-14 13:25:00,54.05,54.07,54.03,54.05,29500.0,23.1198,23.1283,23.1112,23.1198,29500.0
2009-09-14 13:30:00,54.07,54.17,54.07,54.17,13600.0,23.1283,23.1711,23.1283,23.1711,13600.0
2009-09-14 13:35:00,54.16,54.2,54.14,54.19,16100.0,23.1668,23.1839,23.1583,23.1797,16100.0
2009-09-14 13:40:00,54.19,54.2,54.16,54.18,13500.0,23.1797,23.1839,23.1668,23.1754,13500.0
2009-09-14 13:45:00,54.17,54.2,54.16,54.18,14400.0,23.1711,23.1839,23.1668,23.1754,14400.0
2009-09-14 13:50:00,54.18,54.21,54.15,54.19,35200.0,23.1754,23.1882,23.1626,23.1797,35200.0
2009-09-14 13:55:00,54.19,54.22,54.15,54.22,29800.0,23.1797,23.1925,23.1626,23.1925,29800.0
2009-09-14 14:00:00,54.21,54.21,54.14,54.15,26600.0,23.1882,23.1882,23.1583,23.1626,26600.0
2009-09-14 14:05:00,54.15,54.19,54.14,54.17,21000.0,23.1626,23.1797,23.1583,23.1711,21000.0
2009-09-14 14:10:00,54.17,54.19,54.14,54.18,16900.0,23.1711,23.1797,23.1583,23.1754,16900.0
2009-09-14 14:15:00,54.18,54.2,54.17,54.2,11500.0,23.1754,23.1839,23.1711,23.1839,11500.0
2009-09-14 14:20:00,54.2,54.26,54.19,54.26,28000.0,23.1839,23.2096,23.1797,23.2096,28000.0
2009-09-14 14:25:00,54.25,54.37,54.24,54.36,52000.0,23.2053,23.2567,23.2011,23.2524,52000.0
2009-09-14 14:30:00,54.36,54.4,54.33,54.34,42300.0,23.2524,23.2695,23.2395,23.2438,42300.0
2009-09-14 14:35:00,54.33,54.35,54.33,54.35,22400.0,23.2395,23.2481,23.2395,23.2481,22400.0
2009-09-14 14:40:00,54.35,54.4,54.35,54.38,28200.0,23.2481,23.2695,23.2481,23.2609,28200.0
2009-09-14 14:45:00,54.37,54.4,54.34,54.38,58700.0,23.2567,23.2695,23.2438,23.2609,58700.0
2009-09-14 14:50:00,54.38,54.39,54.31,54.31,50300.0,23.2609,23.2652,23.231,23.231,50300.0
2009-09-14 14:55:00,54.3,54.39,54.28,54.35,58900.0,23.2267,23.2652,23.2182,23.2481,58900.0
2009-09-14 15:00:00,54.35,54.39,54.34,54.34,38800.0,23.2481,23.2652,23.2438,23.2438,38800.0
2009-09-14 15:05:00,54.33,54.37,54.29,54.34,73300.0,23.2395,23.2567,23.2224,23.2438,73300.0
2009-09-14 15:10:00,54.34,54.34,54.29,54.3,25700.0,23.2438,23.2438,23.2224,23.2267,25700.0
2009-09-14 15:15:00,54.31,54.33,54.3,54.32,27800.0,23.231,23.2395,23.2267,23.2353,27800.0
2009-09-14 15:20:00,54.31,54.35,54.31,54.34,80600.0,23.231,23.2481,23.231,23.2438,80600.0
2009-09-14 15:25:00,54.33,54.35,54.3,54.32,37300.0,23.2395,23.2481,23.2267,23.2353,37300.0
2009-09-14 15:30:00,54.32,54.34,54.29,54.31,66500.0,23.2353,23.2438,23.2224,23.231,66500.0
2009-09-14 15:35:00,54.31,54.33,54.3,54.32,52700.0,23.231,23.2395,23.2267,23.2353,52700.0
2009-09-14 15:40:00,54.33,54.37,54.32,54.37,111100.0,23.2395,23.2567,23.2353,23.2567,111100.0
2009-09-14 15:45:00,54.37,54.37,54.32,54.33,63800.0,23.2567,23.2567,23.2353,23.2395,63800.0
2009-09-14 15:50:00,54.32,54.37,54.29,54.36,203300.0,23.2353,23.2567,23.2224,23.2524,203300.0
2009-09-14 15:55:00,54.35,54.36,54.29,54.31,141200.0,23.2481,23.2524,23.2224,23.231,141200.0
2009-09-15 09:30:00,53.83,53.93,53.73,53.92,200700.0,23.0257,23.0685,22.9829,23.0642,200700.0
2009-09-15 09:35:00,53.92,54.14,53.91,54.12,109100.0,23.0642,23.1583,23.0599,23.1497,109100.0
2009-09-15 09:40:00,54.11,54.19,54.09,54.13,80400.0,23.1454,23.1797,23.1369,23.154,80400.0
2009-09-15 09:45:00,54.13,54.21,54.04,54.06,133500.0,23.154,23.1882,23.1155,23.1241,133500.0
2009-09-15 09:50:00,54.06,54.06,53.91,53.92,63100.0,23.1241,23.1241,23.0599,23.0642,63100.0
2009-09-15 09:55:00,53.91,53.91,53.8,53.85,117700.0,23.0599,23.0599,23.0128,23.0342,117700.0
2009-09-15 10:00:00,53.84,53.86,53.66,53.68,149600.0,23.03,23.0385,22.953,22.9615,149600.0
2009-09-15 10:05:00,53.68,53.85,53.68,53.84,79700.0,22.9615,23.0342,22.9615,23.03,79700.0
2009-09-15 10:10:00,53.85,53.86,53.73,53.76,123900.0,23.0342,23.0385,22.9829,22.9957,123900.0
2009-09-15 10:15:00,53.76,53.81,53.68,53.79,77100.0,22.9957,23.0171,22.9615,23.0086,77100.0
2009-09-15 10:20:00,53.81,53.96,53.75,53.93,83700.0,23.0171,23.0813,22.9915,23.0685,83700.0
2009-09-15 10:25:00,53.94,54.12,53.92,54.1,73500.0,23.0727,23.1497,23.0642,23.1412,73500.0
2009-09-15 10:30:00,54.1,54.13,54.03,54.03,69600.0,23.1412,23.154,23.1112,23.1112,69600.0
2009-09-15 10:35:00,54.03,54.07,53.97,53.97,26700.0,23.1112,23.1283,23.0856,23.0856,26700.0
2009-09-15 10:40:00,53.96,54.08,53.96,54.06,46400.0,23.0813,23.1326,23.0813,23.1241,46400.0
2009-09-15 10:45:00,54.06,54.09,54.03,54.05,22700.0,23.1241,23.1369,23.1112,23.1198,22700.0
2009-09-15 10:50:00,54.05,54.09,54.03,54.03,31900.0,23.1198,23.1369,23.1112,23.1112,31900.0
2009-09-15 10:55:00,54.04,54.09,54.03,54.09,28700.0,23.1155,23.1369,23.1112,23.1369,28700.0
2009-09-15 11:00:00,54.09,54.11,53.95,53.96,61500.0,23.1369,23.1454,23.077,23.0813,61500.0
2009-09-15 11:05:00,53.95,53.99,53.92,53.94,53500.0,23.077,23.0941,23.0642,23.0727,53500.0
2009-09-15 11:10:00,53.97,54.03,53.96,53.98,35600.0,23.0856,23.1112,23.0813,23.0898,35600.0
2009-09-15 11:15:00,53.96,53.97,53.79,53.8,70300.0,23.0813,23.0856,23.0086,23.0128,70300.0
2009-09-15 11:20:00,53.8,53.84,53.78,53.81,54700.0,23.0128,23.03,23.0043,23.0171,54700.0
2009-09-15 11:25:00,53.82,53.82,53.74,53.74,58100.0,23.0214,23.0214,22.9872,22.9872,58100.0
2009-09-15 11:30:00,53.75,53.78,53.69,53.73,90300.0,22.9915,23.0043,22.9658,22.9829,90300.0
2009-09-15 11:35:00,53.74,53.79,53.62,53.69,125900.0,22.9872,23.0086,22.9358,22.9658,125900.0
2009-09-15 11:40:00,53.69,53.77,53.68,53.76,24300.0,22.9658,23.0,22.9615,22.9957,24300.0
2009-09-15 11:45:00,53.77,53.83,53.75,53.81,41800.0,23.0,23.0257,22.9915,23.0171,41800.0
2009-09-15 11:50:00,53.8,53.83,53.77,53.77,32000.0,23.0128,23.0257,23.0,23.0,32000.0
2009-09-15 11:55:00,53.77,53.9,53.76,53.88,36500.0,23.0,23.0556,22.9957,23.0471,36500.0
2009-09-15 12:00:00,53.87,53.91,53.85,53.88,32500.0,23.0428,23.0599,23.0342,23.0471,32500.0
2009-09-15 12:05:00,53.89,53.98,53.84,53.96,35500.0,23.0513,23.0898,23.03,23.0813,35500.0
2009-09-15 12:10:00,53.97,53.98,53.93,53.93,31300.0,23.0856,23.0898,23.0685,23.0685,31300.0
2009-09-15 12:15:00,53.93,53.99,53.93,53.96,29500.0,23.0685,23.0941,23.0685,23.0813,29500.0
2009-09-15 12:20:00,53.97,54.0,53.96,53.98,66400.0,23.0856,23.0984,23.0813,23.0898,66400.0
2009-09-15 12:25:00,53.98,54.01,53.97,53.98,41500.0,23.0898,23.1027,23.0856,23.0898,41500.0
2009-09-15 12:30:00,53.98,54.01,53.94,53.99,42300.0,23.0898,23.1027,23.0727,23.0941,42300.0
2009-09-15 12:35:00,53.99,54.01,53.97,53.99,32200.0,23.0941,23.1027,23.0856,23.0941,32200.0
2009-09-15 12:40:00,53.99,54.07,53.98,54.07,31300.0,23.0941,23.1283,23.0898,23.1283,31300.0
2009-09-15 12:45:00,54.07,54.07,54.03,54.04,26400.0,23.1283,23.1283,23.1112,23.1155,26400.0
2009-09-15 12:50:00,54.05,54.05,54.04,54.04,36800.0,23.1198,23.1198,23.1155,23.1155,36800.0
2009-09-15 12:55:00,54.05,54.05,53.99,54.0,65800.0,23.1198,23.1198,23.0941,23.0984,65800.0
2009-09-15 13:00:00,54.0,54.01,53.94,53.97,72100.0,23.0984,23.1027,23.0727,23.0856,72100.0
2009-09-15 13:05:00,53.97,54.0,53.96,54.0,28600.0,23.0856,23.0984,23.0813,23.0984,28600.0
2009-09-15 13:10:00,54.0,54.05,53.99,54.05,92000.0,23.0984,23.1198,23.0941,23.1198,92000.0
2009-09-15 13:15:00,54.05,54.12,54.05,54.12,38700.0,23.1198,23.1497,23.1198,23.1497,38700.0
2009-09-15 13:20:00,54.11,54.18,54.11,54.17,42200.0,23.1454,23.1754,23.1454,23.1711,42200.0
2009-09-15 13:25:00,54.18,54.19,54.11,54.13,79100.0,23.1754,23.1797,23.1454,23.154,79100.0
2009-09-15 13:30:00,54.13,54.15,54.03,54.04,73800.0,23.154,23.1626,23.1112,23.1155,73800.0
2009-09-15 13:35:00,54.05,54.07,53.99,54.07,63700.0,23.1198,23.1283,23.0941,23.1283,63700.0
2009-09-15 13:40:00,54.07,54.15,54.03,54.15,63500.0,23.1283,23.1626,23.1112,23.1626,63500.0
2009-09-15 13:45:00,54.15,54.2,54.15,54.2,17200.0,23.1626,23.1839,23.1626,23.1839,17200.0
2009-09-15 13:50:00,54.2,54.2,54.16,54.17,37300.0,23.1839,23.1839,23.1668,23.1711,37300.0
2009-09-15 13:55:00,54.17,54.2,54.16,54.19,49400.0,23.1711,23.1839,23.1668,23.1797,49400.0
2009-09-15 14:00:00,54.2,54.2,54.08,54.08,44700.0,23.1839,23.1839,23.1326,23.1326,44700.0
2009-09-15 14:05:00,54.08,54.15,54.07,54.11,68000.0,23.1326,23.1626,23.1283,23.1454,68000.0
2009-09-15 14:10:00,54.11,54.19,54.11,54.19,19100.0,23.1454,23.1797,23.1454,23.1797,19100.0
2009-09-15 14:15:00,54.19,54.2,54.13,54.18,23100.0,23.1797,23.1839,23.154,23.1754,23100.0
2009-09-15 14:20:00,54.18,54.21,54.17,54.21,32200.0,23.1754,23.1882,23.1711,23.1882,32200.0
2009-09-15 14:25:00,54.21,54.23,54.16,54.17,36400.0,23.1882,23.1968,23.1668,23.1711,36400.0
2009-09-15 14:30:00,54.16,54.21,54.15,54.16,36500.0,23.1668,23.1882,23.1626,23.1668,36500.0
2009-09-15 14:35:00,54.16,54.17,54.1,54.1,51600.0,23.1668,23.1711,23.1412,23.1412,51600.0
2009-09-15 14:40:00,54.13,54.13,54.09,54.12,24800.0,23.154,23.154,23.1369,23.1497,24800.0
2009-09-15 14:45:00,54.11,54.15,54.1,54.15,31600.0,23.1454,23.1626,23.1412,23.1626,31600.0
2009-09-15 14:50:00,54.15,54.2,54.14,54.19,15900.0,23.1626,23.1839,23.1583,23.1797,15900.0
2009-09-15 14:55:00,54.19,54.21,54.16,54.17,51000.0,23.1797,23.1882,23.1668,23.1711,51000.0
2009-09-15 15:00:00,54.18,54.21,54.15,54.21,55600.0,23.1754,23.1882,23.1626,23.1882,55600.0
2009-09-15 15:05:00,54.22,54.22,54.17,54.17,44700.0,23.1925,23.1925,23.1711,23.1711,44700.0
2009-09-15 15:10:00,54.18,54.2,54.15,54.17,61800.0,23.1754,23.1839,23.1626,23.1711,61800.0
2009-09-15 15:15:00,54.16,54.19,54.14,54.16,72400.0,23.1668,23.1797,23.1583,23.1668,72400.0
2009-09-15 15:20:00,54.16,54.19,54.14,54.17,251400.0,23.1668,23.1797,23.1583,23.1711,251400.0
2009-09-15 15:25:00,54.17,54.19,54.15,54.19,103700.0,23.1711,23.1797,23.1626,23.1797,103700.0
2009-09-15 15:30:00,54.19,54.2,54.13,54.18,115100.0,23.1797,23.1839,23.154,23.1754,115100.0
2009-09-15 15:35:00,54.18,54.19,54.16,54.17,65200.0,23.1754,23.1797,23.1668,23.1711,65200.0
2009-09-15 15:40:00,54.18,54.18,54.1,54.13,120800.0,23.1754,23.1754,23.1412,23.154,120800.0
2009-09-15 15:45:00,54.13,54.15,54.08,54.12,127800.0,23.154,23.1626,23.1326,23.1497,127800.0
2009-09-15 15:50:00,54.13,54.19,54.13,54.17,40500.0,23.154,23.1797,23.154,23.1711,40500.0
2009-09-15 15:55:00,54.17,54.2,54.12,54.12,107300.0,23.1711,23.1839,23.1497,23.1497,107300.0
2009-09-16 09:30:00,54.21,54.3,54.17,54.29,77900.0,23.1882,23.2267,23.1711,23.2224,77900.0
2009-09-16 09:35:00,54.31,54.31,54.05,54.05,102800.0,23.231,23.231,23.1198,23.1198,102800.0
2009-09-16 09:40:00,54.06,54.1,54.01,54.06,107200.0,23.1241,23.1412,23.1027,23.1241,107200.0
2009-09-16 09:45:00,54.04,54.11,53.99,54.1,59200.0,23.1155,23.1454,23.0941,23.1412,59200.0
2009-09-16 09:50:00,54.1,54.11,54.04,54.05,86000.0,23.1412,23.1454,23.1155,23.1198,86000.0
2009-09-16 09:55:00,54.05,54.21,54.04,54.16,51500.0,23.1198,23.1882,23.1155,23.1668,51500.0
2009-09-16 10:00:00,54.16,54.19,54.1,54.17,63000.0,23.1668,23.1797,23.1412,23.1711,63000.0
2009-09-16 10:05:00,54.15,54.23,54.15,54.21,92000.0,23.1626,23.1968,23.1626,23.1882,92000.0
2009-09-16 10:10:00,54.22,54.22,54.12,54.2,50300.0,23.1925,23.1925,23.1497,23.1839,50300.0
2009-09-16 10:15:00,54.2,54.23,54.13,54.13,37700.0,23.1839,23.1968,23.154,23.154,37700.0
2009-09-16 10:20:00,54.14,54.16,54.03,54.11,87900.0,23.1583,23.1668,23.1112,23.1454,87900.0
2009-09-16 10:25:00,54.11,54.17,54.08,54.16,72500.0,23.1454,23.1711,23.1326,23.1668,72500.0
2009-09-16 10:30:00,54.15,54.27,54.11,54.21,221400.0,23.1626,23.2139,23.1454,23.1882,221400.0
2009-09-16 10:35:00,54.21,54.24,54.17,54.21,35900.0,23.1882,23.2011,23.1711,23.1882,35900.0
2009-09-16 10:40:00,54.2,54.3,54.2,54.3,49600.0,23.1839,23.2267,23.1839,23.2267,49600.0
2009-09-16 10:45:00,54.29,54.32,54.26,54.27,25700.0,23.2224,23.2353,23.2096,23.2139,25700.0
2009-09-16 10:50:00,54.27,54.44,54.27,54.41,83000.0,23.2139,23.2866,23.2139,23.2738,83000.0
2009-09-16 10:55:00,54.41,54.44,54.35,54.36,40500.0,23.2738,23.2866,23.2481,23.2524,40500.0
2009-09-16 11:00:00,54.36,54.36,54.31,54.33,32800.0,23.2524,23.2524,23.231,23.2395,32800.0
2009-09-16 11:05:00,54.33,54.36,54.25,54.27,36500.0,23.2395,23.2524,23.2053,23.2139,36500.0
2009-09-16 11:10:00,54.27,54.33,54.25,54.32,47100.0,23.2139,23.2395,23.2053,23.2353,47100.0
2009-09-16 11:15:00,54.32,54.37,54.31,54.37,57100.0,23.2353,23.2567,23.231,23.2567,57100.0
2009-09-16 11:20:00,54.37,54.38,54.18,54.19,82400.0,23.2567,23.2609,23.1754,23.1797,82400.0
2009-09-16 11:25:00,54.19,54.24,54.09,54.12,91800.0,23.1797,23.2011,23.1369,23.1497,91800.0
2009-09-16 11:30:00,54.13,54.37,54.13,54.37,38600.0,23.154,23.2567,23.154,23.2567,38600.0
2009-09-16 11:35:00,54.37,54.42,54.35,54.41,47700.0,23.2567,23.278,23.2481,23.2738,47700.0
2009-09-16 11:40:00,54.4,54.42,54.31,54.41,39800.0,23.2695,23.278,23.231,23.2738,39800.0
2009-09-16 11:45:00,54.41,54.47,54.39,54.44,38000.0,23.2738,23.2994,23.2652,23.2866,38000.0
2009-09-16 11:50:00,54.44,54.49,54.42,54.49,38100.0,23.2866,23.308,23.278,23.308,38100.0
2009-09-16 11:55:00,54.49,54.5,54.48,54.5,17700.0,23.308,23.3123,23.3037,23.3123,17700.0
2009-09-16 12:00:00,54.5,54.58,54.49,54.57,50400.0,23.3123,23.3465,23.308,23.3422,50400.0
2009-09-16 12:05:00,54.57,54.61,54.55,54.59,45700.0,23.3422,23.3593,23.3337,23.3508,45700.0
2009-09-16 12:10:00,54.57,54.61,54.54,54.59,36600.0,23.3422,23.3593,23.3294,23.3508,36600.0
2009-09-16 12:15:00,54.6,54.6,54.56,54.57,40600.0,23.355,23.355,23.3379,23.3422,40600.0
2009-09-16 12:20:00,54.58,54.61,54.56,54.59,51700.0,23.3465,23.3593,23.3379,23.3508,51700.0
2009-09-16 12:25:00,54.58,54.59,54.5,54.52,34800.0,23.3465,23.3508,23.3123,23.3208,34800.0
2009-09-16 12:30:00,54.52,54.53,54.46,54.5,26600.0,23.3208,23.3251,23.2952,23.3123,26600.0
2009-09-16 12:35:00,54.49,54.55,54.49,54.53,33700.0,23.308,23.3337,23.308,23.3251,33700.0
2009-09-16 12:40:00,54.53,54.55,54.51,54.53,39900.0,23.3251,23.3337,23.3165,23.3251,39900.0
2009-09-16 12:45:00,54.53,54.57,54.52,54.53,61500.0,23.3251,23.3422,23.3208,23.3251,61500.0
2009-09-16 12:50:00,54.54,54.55,54.5,54.5,14100.0,23.3294,23.3337,23.3123,23.3123,14100.0
2009-09-16 12:55:00,54.5,54.5,54.46,54.47,42500.0,23.3123,23.3123,23.2952,23.2994,42500.0
2009-09-16 13:00:00,54.46,54.56,54.46,54.55,24100.0,23.2952,23.3379,23.2952,23.3337,24100.0
2009-09-16 13:05:00,54.55,54.55,54.5,54.52,10500.0,23.3337,23.3337,23.3123,23.3208,10500.0
2009-09-16 13:10:00,54.53,54.57,54.51,54.57,31800.0,23.3251,23.3422,23.3165,23.3422,31800.0
2009-09-16 13:15:00,54.57,54.63,54.55,54.62,21300.0,23.3422,23.3679,23.3337,23.3636,21300.0
2009-09-16 13:20:00,54.63,54.66,54.61,54.62,33400.0,23.3679,23.3807,23.3593,23.3636,33400.0
2009-09-16 13:25:00,54.63,54.69,54.63,54.68,13900.0,23.3679,23.3935,23.3679,23.3893,13900.0
2009-09-16 13:30:00,54.69,54.7,54.64,54.65,47200.0,23.3935,23.3978,23.3722,23.3764,47200.0
2009-09-16 13:35:00,54.64,54.64,54.58,54.61,45900.0,23.3722,23.3722,23.3465,23.3593,45900.0
2009-09-16 13:40:00,54.62,54.69,54.61,54.69,26900.0,23.3636,23.3935,23.3593,23.3935,26900.0
2009-09-16 13:45:00,54.68,54.69,54.65,54.67,24800.0,23.3893,23.3935,23.3764,23.385,24800.0
2009-09-16 13:50:00,54.66,54.67,54.63,54.64,37400.0,23.3807,23.385,23.3679,23.3722,37400.0
2009-09-16 13:55:00,54.64,54.7,54.64,54.7,29900.0,23.3722,23.3978,23.3722,23.3978,29900.0
2009-09-16 14:00:00,54.69,54.73,54.69,54.71,73900.0,23.3935,23.4106,23.3935,23.4021,73900.0
2009-09-16 14:05:00,54.73,54.75,54.7,54.71,55700.0,23.4106,23.4192,23.3978,23.4021,55700.0
2009-09-16 14:10:00,54.71,54.75,54.7,54.73,47500.0,23.4021,23.4192,23.3978,23.4106,47500.0
2009-09-16 14:15:00,54.73,54.74,54.71,54.73,43600.0,23.4106,23.4149,23.4021,23.4106,43600.0
2009-09-16 14:20:00,54.74,54.78,54.72,54.75,80300.0,23.4149,23.432,23.4064,23.4192,80300.0
2009-09-16 14:25:00,54.75,54.75,54.67,54.68,54100.0,23.4192,23.4192,23.385,23.3893,54100.0
2009-09-16 14:30:00,54.68,54.7,54.57,54.6,82000.0,23.3893,23.3978,23.3422,23.355,82000.0
2009-09-16 14:35:00,54.6,54.64,54.57,54.59,82500.0,23.355,23.3722,23.3422,23.3508,82500.0
2009-09-16 14:40:00,54.59,54.61,54.55,54.56,43500.0,23.3508,23.3593,23.3337,23.3379,43500.0
2009-09-16 14:45:00,54.56,54.56,54.5,54.51,85400.0,23.3379,23.3379,23.3123,23.3165,85400.0
2009-09-16 14:50:00,54.52,54.58,54.51,54.55,57300.0,23.3208,23.3465,23.3165,23.3337,57300.0
2009-09-16 14:55:00,54.55,54.6,54.52,54.52,38700.0,23.3337,23.355,23.3208,23.3208,38700.0
2009-09-16 15:00:00,54.52,54.53,54.47,54.53,48700.0,23.3208,23.3251,23.2994,23.3251,48700.0
2009-09-16 15:05:00,54.53,54.55,54.51,54.52,26700.0,23.3251,23.3337,23.3165,23.3208,26700.0
2009-09-16 15:10:00,54.52,54.59,54.5,54.58,44000.0,23.3208,23.3508,23.3123,23.3465,44000.0
2009-09-16 15:15:00,54.58,54.61,54.57,54.61,24900.0,23.3465,23.3593,23.3422,23.3593,24900.0
2009-09-16 15:20:00,54.61,54.63,54.54,54.57,125000.0,23.3593,23.3679,23.3294,23.3422,125000.0
2009-09-16 15:25:00,54.57,54.63,54.55,54.62,53900.0,23.3422,23.3679,23.3337,23.3636,53900.0
2009-09-16 15:30:00,54.63,54.64,54.57,54.62,64900.0,23.3679,23.3722,23.3422,23.3636,64900.0
2009-09-16 15:35:00,54.62,54.65,54.61,54.63,35800.0,23.3636,23.3764,23.3593,23.3679,35800.0
2009-09-16 15:40:00,54.63,54.64,54.56,54.57,92800.0,23.3679,23.3722,23.3379,23.3422,92800.0
2009-09-16 15:45:00,54.56,54.6,54.54,54.58,109700.0,23.3379,23.355,23.3294,23.3465,109700.0
2009-09-16 15:50:00,54.58,54.64,54.58,54.6,91400.0,23.3465,23.3722,23.3465,23.355,91400.0
2009-09-16 15:55:00,54.6,54.62,54.58,54.62,80900.0,23.355,23.3636,23.3465,23.3636,80900.0
2009-09-17 09:30:00,54.84,54.88,54.7,54.74,98800.0,23.4577,23.4748,23.3978,23.4149,98800.0
2009-09-17 09:35:00,54.75,54.87,54.75,54.85,70500.0,23.4192,23.4705,23.4192,23.462,70500.0
2009-09-17 09:40:00,54.85,54.87,54.71,54.73,120800.0,23.462,23.4705,23.4021,23.4106,120800.0
2009-09-17 09:45:00,54.75,54.93,54.75,54.93,133500.0,23.4192,23.4962,23.4192,23.4962,133500.0
2009-09-17 09:50:00,54.91,55.1,54.91,55.08,109700.0,23.4876,23.5689,23.4876,23.5604,109700.0
2009-09-17 09:55:00,55.08,55.19,55.04,55.17,173100.0,23.5604,23.6074,23.5433,23.5989,173100.0
2009-09-17 10:00:00,55.19,55.27,55.1,55.12,249000.0,23.6074,23.6416,23.5689,23.5775,249000.0
2009-09-17 10:05:00,55.12,55.24,55.1,55.18,89900.0,23.5775,23.6288,23.5689,23.6031,89900.0
2009-09-17 10:10:00,55.18,55.26,55.11,55.25,72100.0,23.6031,23.6374,23.5732,23.6331,72100.0
2009-09-17 10:15:00,55.25,55.27,55.08,55.1,183500.0,23.6331,23.6416,23.5604,23.5689,183500.0
2009-09-17 10:20:00,55.1,55.11,55.01,55.04,207800.0,23.5689,23.5732,23.5304,23.5433,207800.0
2009-09-17 10:25:00,55.03,55.03,54.93,55.0,109100.0,23.539,23.539,23.4962,23.5261,109100.0
2009-09-17 10:30:00,55.01,55.14,54.97,55.11,54200.0,23.5304,23.586,23.5133,23.5732,54200.0
2009-09-17 10:35:00,55.12,55.18,55.12,55.15,49000.0,23.5775,23.6031,23.5775,23.5903,49000.0
2009-09-17 10:40:00,55.15,55.2,55.13,55.18,46700.0,23.5903,23.6117,23.5817,23.6031,46700.0
2009-09-17 10:45:00,55.16,55.26,55.15,55.25,64600.0,23.5946,23.6374,23.5903,23.6331,64600.0
2009-09-17 10:50:00,55.25,55.32,55.25,55.28,75700.0,23.6331,23.663,23.6331,23.6459,75700.0
2009-09-17 10:55:00,55.28,55.3,55.21,55.23,46700.0,23.6459,23.6545,23.616,23.6245,46700.0
2009-09-17 11:00:00,55.23,55.27,55.19,55.21,65100.0,23.6245,23.6416,23.6074,23.616,65100.0
2009-09-17 11:05:00,55.21,55.22,55.1,55.11,48000.0,23.616,23.6202,23.5689,23.5732,48000.0
2009-09-17 11:10:00,55.11,55.18,55.1,55.15,41100.0,23.5732,23.6031,23.5689,23.5903,41100.0
2009-09-17 11:15:00,55.16,55.23,55.14,55.21,49600.0,23.5946,23.6245,23.586,23.616,49600.0
2009-09-17 11:20:00,55.21,55.28,55.2,55.26,52000.0,23.616,23.6459,23.6117,23.6374,52000.0
2009-09-17 11:25:00,55.26,55.35,55.24,55.28,70400.0,23.6374,23.6759,23.6288,23.6459,70400.0
2009-09-17 11:30:00,55.27,55.32,55.2,55.3,69800.0,23.6416,23.663,23.6117,23.6545,69800.0
2009-09-17 11:35:00,55.3,55.33,55.21,55.33,72600.0,23.6545,23.6673,23.616,23.6673,72600.0
2009-09-17 11:40:00,55.34,55.38,55.32,55.37,55700.0,23.6716,23.6887,23.663,23.6844,55700.0
2009-09-17 11:45:00,55.37,55.38,55.28,55.3,39100.0,23.6844,23.6887,23.6459,23.6545,39100.0
2009-09-17 11:50:00,55.3,55.3,55.22,55.26,89100.0,23.6545,23.6545,23.6202,23.6374,89100.0
2009-09-17 11:55:00,55.25,55.26,55.23,55.23,37300.0,23.6331,23.6374,23.6245,23.6245,37300.0
2009-09-17 12:00:00,55.24,55.26,55.15,55.15,40700.0,23.6288,23.6374,23.5903,23.5903,40700.0
2009-09-17 12:05:00,55.15,55.2,55.12,55.16,46300.0,23.5903,23.6117,23.5775,23.5946,46300.0
2009-09-17 12:10:00,55.16,55.16,54.96,54.99,121300.0,23.5946,23.5946,23.509,23.5219,121300.0
2009-09-17 12:15:00,54.98,55.12,54.98,54.98,66500.0,23.5176,23.5775,23.5176,23.5176,66500.0
2009-09-17 12:20:00,54.98,55.05,54.95,55.02,39600.0,23.5176,23.5475,23.5048,23.5347,39600.0
2009-09-17 12:25:00,55.03,55.19,55.03,55.13,31900.0,23.539,23.6074,23.539,23.5817,31900.0
2009-09-17 12:30:00,55.14,55.15,55.09,55.14,14900.0,23.586,23.5903,23.5646,23.586,14900.0
2009-09-17 12:35:00,55.13,55.15,55.09,55.11,29400.0,23.5817,23.5903,23.5646,23.5732,29400.0
2009-09-17 12:40:00,55.12,55.12,55.0,55.01,40500.0,23.5775,23.5775,23.5261,23.5304,40500.0
2009-09-17 12:45:00,55.01,55.01,54.87,54.91,86600.0,23.5304,23.5304,23.4705,23.4876,86600.0
2009-09-17 12:50:00,54.91,54.94,54.88,54.93,42600.0,23.4876,23.5005,23.4748,23.4962,42600.0
2009-09-17 12:55:00,54.94,54.95,54.79,54.8,40500.0,23.5005,23.5048,23.4363,23.4406,40500.0
2009-09-17 13:00:00,54.8,54.86,54.77,54.78,49500.0,23.4406,23.4663,23.4278,23.432,49500.0
2009-09-17 13:05:00,54.77,54.81,54.73,54.8,85100.0,23.4278,23.4449,23.4106,23.4406,85100.0
2009-09-17 13:10:00,54.81,54.88,54.8,54.84,32800.0,23.4449,23.4748,23.4406,23.4577,32800.0
2009-09-17 13:15:00,54.84,54.85,54.78,54.83,24200.0,23.4577,23.462,23.432,23.4534,24200.0
2009-09-17 13:20:00,54.82,54.84,54.76,54.79,36100.0,23.4491,23.4577,23.4235,23.4363,36100.0
2009-09-17 13:25:00,54.79,54.8,54.68,54.74,43700.0,23.4363,23.4406,23.3893,23.4149,43700.0
2009-09-17 13:30:00,54.75,54.8,54.72,54.79,18700.0,23.4192,23.4406,23.4064,23.4363,18700.0
2009-09-17 13:35:00,54.77,54.78,54.73,54.77,11000.0,23.4278,23.432,23.4106,23.4278,11000.0
2009-09-17 13:40:00,54.78,54.85,54.75,54.83,32000.0,23.432,23.462,23.4192,23.4534,32000.0
2009-09-17 13:45:00,54.83,54.92,54.81,54.91,26900.0,23.4534,23.4919,23.4449,23.4876,26900.0
2009-09-17 13:50:00,54.9,54.93,54.87,54.88,28100.0,23.4834,23.4962,23.4705,23.4748,28100.0
2009-09-17 13:55:00,54.88,54.96,54.87,54.93,38000.0,23.4748,23.509,23.4705,23.4962,38000.0
2009-09-17 14:00:00,54.92,54.93,54.87,54.92,39900.0,23.4919,23.4962,23.4705,23.4919,39900.0
2009-09-17 14:05:00,54.94,54.96,54.9,54.91,19400.0,23.5005,23.509,23.4834,23.4876,19400.0
2009-09-17 14:10:00,54.9,54.93,54.85,54.91,62100.0,23.4834,23.4962,23.462,23.4876,62100.0
2009-09-17 14:15:00,54.9,54.95,54.9,54.9,34900.0,23.4834,23.5048,23.4834,23.4834,34900.0
2009-09-17 14:20:00,54.9,54.94,54.86,54.86,50000.0,23.4834,23.5005,23.4663,23.4663,50000.0
2009-09-17 14:25:00,54.88,54.91,54.88,54.91,30300.0,23.4748,23.4876,23.4748,23.4876,30300.0
2009-09-17 14:30:00,54.91,54.94,54.89,54.89,28800.0,23.4876,23.5005,23.4791,23.4791,28800.0
2009-09-17 14:35:00,54.91,54.95,54.9,54.93,22800.0,23.4876,23.5048,23.4834,23.4962,22800.0
2009-09-17 14:40:00,54.93,54.98,54.92,54.97,13500.0,23.4962,23.5176,23.4919,23.5133,13500.0
2009-09-17 14:45:00,54.98,55.02,54.96,55.02,32900.0,23.5176,23.5347,23.509,23.5347,32900.0
2009-09-17 14:50:00,55.01,55.03,54.98,55.0,33000.0,23.5304,23.539,23.5176,23.5261,33000.0
2009-09-17 14:55:00,54.99,55.03,54.97,55.01,38900.0,23.5219,23.539,23.5133,23.5304,38900.0
2009-09-17 15:00:00,55.01,55.01,54.96,54.97,24900.0,23.5304,23.5304,23.509,23.5133,24900.0
2009-09-17 15:05:00,54.97,54.97,54.92,54.96,40900.0,23.5133,23.5133,23.4919,23.509,40900.0
2009-09-17 15:10:00,54.97,54.97,54.94,54.94,31000.0,23.5133,23.5133,23.5005,23.5005,31000.0
2009-09-17 15:15:00,54.95,54.95,54.89,54.9,47600.0,23.5048,23.5048,23.4791,23.4834,47600.0
2009-09-17 15:20:00,54.91,54.98,54.89,54.95,64100.0,23.4876,23.5176,23.4791,23.5048,64100.0
2009-09-17 15:25:00,54.95,54.98,54.9,54.95,48000.0,23.5048,23.5176,23.4834,23.5048,48000.0
2009-09-17 15:30:00,54.95,54.95,54.91,54.91,57300.0,23.5048,23.5048,23.4876,23.4876,57300.0
2009-09-17 15:35:00,54.91,54.95,54.9,54.93,47800.0,23.4876,23.5048,23.4834,23.4962,47800.0
2009-09-17 15:40:00,54.94,54.95,54.85,54.87,56900.0,23.5005,23.5048,23.462,23.4705,56900.0
2009-09-17 15:45:00,54.88,54.89,54.75,54.77,119700.0,23.4748,23.4791,23.4192,23.4278,119700.0
2009-09-17 15:50:00,54.77,54.78,54.71,54.72,93400.0,23.4278,23.432,23.4021,23.4064,93400.0
2009-09-17 15:55:00,54.72,54.79,54.72,54.79,83800.0,23.4064,23.4363,23.4064,23.4363,83800.0
2009-09-18 09:30:00,54.65,54.77,54.62,54.77,178100.0,23.3764,23.4278,23.3636,23.4278,178100.0
2009-09-18 09:35:00,54.77,54.8,54.63,54.63,78900.0,23.4278,23.4406,23.3679,23.3679,78900.0
2009-09-18 09:40:00,54.63,54.69,54.6,54.68,61700.0,23.3679,23.3935,23.355,23.3893,61700.0
2009-09-18 09:45:00,54.7,54.78,54.68,54.72,43700.0,23.3978,23.432,23.3893,23.4064,43700.0
2009-09-18 09:50:00,54.71,54.76,54.57,54.66,73300.0,23.4021,23.4235,23.3422,23.3807,73300.0
2009-09-18 09:55:00,54.66,54.66,54.57,54.58,53700.0,23.3807,23.3807,23.3422,23.3465,53700.0
2009-09-18 10:00:00,54.59,54.61,54.54,54.57,57400.0,23.3508,23.3593,23.3294,23.3422,57400.0
2009-09-18 10:05:00,54.56,54.56,54.4,54.45,89300.0,23.3379,23.3379,23.2695,23.2909,89300.0
2009-09-18 10:10:00,54.45,54.5,54.4,54.43,80100.0,23.2909,23.3123,23.2695,23.2823,80100.0
2009-09-18 10:15:00,54.42,54.46,54.37,54.39,66200.0,23.278,23.2952,23.2567,23.2652,66200.0
2009-09-18 10:20:00,54.38,54.43,54.37,54.43,33100.0,23.2609,23.2823,23.2567,23.2823,33100.0
2009-09-18 10:25:00,54.43,54.45,54.4,54.42,48800.0,23.2823,23.2909,23.2695,23.278,48800.0
2009-09-18 10:30:00,54.42,54.49,54.38,54.49,55100.0,23.278,23.308,23.2609,23.308,55100.0
2009-09-18 10:35:00,54.49,54.57,54.46,54.48,52000.0,23.308,23.3422,23.2952,23.3037,52000.0
2009-09-18 10:40:00,54.49,54.53,54.46,54.46,30400.0,23.308,23.3251,23.2952,23.2952,30400.0
2009-09-18 10:45:00,54.47,54.47,54.35,54.4,68100.0,23.2994,23.2994,23.2481,23.2695,68100.0
2009-09-18 10:50:00,54.42,54.51,54.39,54.49,31300.0,23.278,23.3165,23.2652,23.308,31300.0
2009-09-18 10:55:00,54.49,54.54,54.41,54.49,56800.0,23.308,23.3294,23.2738,23.308,56800.0
2009-09-18 11:00:00,54.49,54.52,54.46,54.47,31200.0,23.308,23.3208,23.2952,23.2994,31200.0
2009-09-18 11:05:00,54.45,54.5,54.45,54.47,21300.0,23.2909,23.3123,23.2909,23.2994,21300.0
2009-09-18 11:10:00,54.46,54.52,54.45,54.47,23800.0,23.2952,23.3208,23.2909,23.2994,23800.0
2009-09-18 11:15:00,54.46,54.47,54.38,54.39,59000.0,23.2952,23.2994,23.2609,23.2652,59000.0
2009-09-18 11:20:00,54.38,54.4,54.36,54.39,41600.0,23.2609,23.2695,23.2524,23.2652,41600.0
2009-09-18 11:25:00,54.39,54.41,54.32,54.32,52600.0,23.2652,23.2738,23.2353,23.2353,52600.0
2009-09-18 11:30:00,54.32,54.38,54.3,54.33,44900.0,23.2353,23.2609,23.2267,23.2395,44900.0
2009-09-18 11:35:00,54.33,54.4,54.31,54.39,26100.0,23.2395,23.2695,23.231,23.2652,26100.0
2009-09-18 11:40:00,54.4,54.46,54.4,54.44,72200.0,23.2695,23.2952,23.2695,23.2866,72200.0
2009-09-18 11:45:00,54.42,54.44,54.4,54.42,22700.0,23.278,23.2866,23.2695,23.278,22700.0
2009-09-18 11:50:00,54.42,54.44,54.36,54.42,26000.0,23.278,23.2866,23.2524,23.278,26000.0
2009-09-18 11:55:00,54.41,54.45,54.4,54.4,18000.0,23.2738,23.2909,23.2695,23.2695,18000.0
2009-09-18 12:00:00,54.4,54.43,54.37,54.38,33000.0,23.2695,23.2823,23.2567,23.2609,33000.0
2009-09-18 12:05:00,54.37,54.42,54.35,54.4,48800.0,23.2567,23.278,23.2481,23.2695,48800.0
2009-09-18 12:10:00,54.4,54.46,54.4,54.42,27300.0,23.2695,23.2952,23.2695,23.278,27300.0
2009-09-18 12:15:00,54.42,54.47,54.42,54.47,13500.0,23.278,23.2994,23.278,23.2994,13500.0
2009-09-18 12:20:00,54.47,54.47,54.42,54.43,10300.0,23.2994,23.2994,23.278,23.2823,10300.0
2009-09-18 12:25:00,54.44,54.44,54.41,54.43,43500.0,23.2866,23.2866,23.2738,23.2823,43500.0
2009-09-18 12:30:00,54.43,54.48,54.42,54.47,23800.0,23.2823,23.3037,23.278,23.2994,23800.0
2009-09-18 12:35:00,54.47,54.54,54.45,54.54,29600.0,23.2994,23.3294,23.2909,23.3294,29600.0
2009-09-18 12:40:00,54.54,54.59,54.52,54.56,27100.0,23.3294,23.3508,23.3208,23.3379,27100.0
2009-09-18 12:45:00,54.56,54.56,54.48,54.49,18300.0,23.3379,23.3379,23.3037,23.308,18300.0
2009-09-18 12:50:00,54.48,54.53,54.47,54.51,26400.0,23.3037,23.3251,23.2994,23.3165,26400.0
2009-09-18 12:55:00,54.51,54.66,54.51,54.64,27500.0,23.3165,23.3807,23.3165,23.3722,27500.0
2009-09-18 13:00:00,54.64,54.66,54.63,54.66,14900.0,23.3722,23.3807,23.3679,23.3807,14900.0
2009-09-18 13:05:00,54.65,54.68,54.65,54.68,13600.0,23.3764,23.3893,23.3764,23.3893,13600.0
2009-09-18 13:10:00,54.68,54.7,54.66,54.67,25800.0,23.3893,23.3978,23.3807,23.385,25800.0
2009-09-18 13:15:00,54.67,54.67,54.6,54.62,12000.0,23.385,23.385,23.355,23.3636,12000.0
2009-09-18 13:20:00,54.6,54.62,54.59,54.61,9000.0,23.355,23.3636,23.3508,23.3593,9000.0
2009-09-18 13:25:00,54.61,54.66,54.6,54.66,11000.0,23.3593,23.3807,23.355,23.3807,11000.0
2009-09-18 13:30:00,54.65,54.67,54.64,54.66,18200.0,23.3764,23.385,23.3722,23.3807,18200.0
2009-09-18 13:35:00,54.66,54.67,54.65,54.66,13600.0,23.3807,23.385,23.3764,23.3807,13600.0
2009-09-18 13:40:00,54.65,54.66,54.62,54.64,11400.0,23.3764,23.3807,23.3636,23.3722,11400.0
2009-09-18 13:45:00,54.64,54.73,54.63,54.71,36100.0,23.3722,23.4106,23.3679,23.4021,36100.0
2009-09-18 13:50:00,54.72,54.73,54.68,54.73,25300.0,23.4064,23.4106,23.3893,23.4106,25300.0
2009-09-18 13:55:00,54.73,54.79,54.71,54.78,45400.0,23.4106,23.4363,23.4021,23.432,45400.0
2009-09-18 14:00:00,54.78,54.84,54.77,54.81,85400.0,23.432,23.4577,23.4278,23.4449,85400.0
2009-09-18 14:05:00,54.81,54.82,54.8,54.81,46900.0,23.4449,23.4491,23.4406,23.4449,46900.0
2009-09-18 14:10:00,54.82,54.85,54.81,54.84,40000.0,23.4491,23.462,23.4449,23.4577,40000.0
2009-09-18 14:15:00,54.84,54.92,54.84,54.9,93200.0,23.4577,23.4919,23.4577,23.4834,93200.0
2009-09-18 14:20:00,54.9,54.9,54.85,54.87,41200.0,23.4834,23.4834,23.462,23.4705,41200.0
2009-09-18 14:25:00,54.87,54.88,54.83,54.85,46800.0,23.4705,23.4748,23.4534,23.462,46800.0
2009-09-18 14:30:00,54.85,54.86,54.79,54.8,79300.0,23.462,23.4663,23.4363,23.4406,79300.0
2009-09-18 14:35:00,54.8,54.8,54.79,54.79,18700.0,23.4406,23.4406,23.4363,23.4363,18700.0
2009-09-18 14:40:00,54.79,54.8,54.75,54.78,19900.0,23.4363,23.4406,23.4192,23.432,19900.0
2009-09-18 14:45:00,54.78,54.87,54.78,54.86,29600.0,23.432,23.4705,23.432,23.4663,29600.0
2009-09-18 14:50:00,54.87,54.91,54.87,54.89,49200.0,23.4705,23.4876,23.4705,23.4791,49200.0
2009-09-18 14:55:00,54.88,54.89,54.86,54.87,24600.0,23.4748,23.4791,23.4663,23.4705,24600.0
2009-09-18 15:00:00,54.86,54.88,54.84,54.87,35700.0,23.4663,23.4748,23.4577,23.4705,35700.0
2009-09-18 15:05:00,54.88,54.88,54.8,54.81,43000.0,23.4748,23.4748,23.4406,23.4449,43000.0
2009-09-18 15:10:00,54.81,54.85,54.8,54.83,35700.0,23.4449,23.462,23.4406,23.4534,35700.0
2009-09-18 15:15:00,54.83,54.84,54.82,54.83,17100.0,23.4534,23.4577,23.4491,23.4534,17100.0
2009-09-18 15:20:00,54.83,54.83,54.81,54.83,34300.0,23.4534,23.4534,23.4449,23.4534,34300.0
2009-09-18 15:25:00,54.83,54.84,54.8,54.8,46100.0,23.4534,23.4577,23.4406,23.4406,46100.0
2009-09-18 15:30:00,54.8,54.81,54.72,54.72,66300.0,23.4406,23.4449,23.4064,23.4064,66300.0
2009-09-18 15:35:00,54.72,54.82,54.71,54.8,63500.0,23.4064,23.4491,23.4021,23.4406,63500.0
2009-09-18 15:40:00,54.8,54.82,54.76,54.81,90300.0,23.4406,23.4491,23.4235,23.4449,90300.0
2009-09-18 15:45:00,54.81,54.84,54.8,54.83,101000.0,23.4449,23.4577,23.4406,23.4534,101000.0
2009-09-18 15:50:00,54.84,54.84,54.72,54.73,196000.0,23.4577,23.4577,23.4064,23.4106,196000.0
2009-09-18 15:55:00,54.72,54.76,54.71,54.75,190900.0,23.4064,23.4235,23.4021,23.4192,190900.0
2009-09-21 09:30:00,53.9,53.97,53.85,53.88,185900.0,23.0556,23.0856,23.0342,23.0471,185900.0
2009-09-21 09:35:00,53.89,53.9,53.81,53.89,104300.0,23.0513,23.0556,23.0171,23.0513,104300.0
2009-09-21 09:40:00,53.88,54.08,53.88,54.07,114500.0,23.0471,23.1326,23.0471,23.1283,114500.0
2009-09-21 09:45:00,54.09,54.15,53.99,54.06,75600.0,23.1369,23.1626,23.0941,23.1241,75600.0
2009-09-21 09:50:00,54.06,54.06,53.94,53.94,41500.0,23.1241,23.1241,23.0727,23.0727,41500.0
2009-09-21 09:55:00,53.92,53.96,53.83,53.91,75400.0,23.0642,23.0813,23.0257,23.0599,75400.0
2009-09-21 10:00:00,53.91,53.99,53.88,53.95,129500.0,23.0599,23.0941,23.0471,23.077,129500.0
2009-09-21 10:05:00,53.96,54.01,53.9,53.9,77500.0,23.0813,23.1027,23.0556,23.0556,77500.0
2009-09-21 10:10:00,53.89,53.94,53.86,53.92,40900.0,23.0513,23.0727,23.0385,23.0642,40900.0
2009-09-21 10:15:00,53.92,54.02,53.89,53.91,59500.0,23.0642,23.1069,23.0513,23.0599,59500.0
2009-09-21 10:20:00,53.9,54.1,53.9,54.1,50100.0,23.0556,23.1412,23.0556,23.1412,50100.0
2009-09-21 10:25:00,54.1,54.12,54.06,54.08,37400.0,23.1412,23.1497,23.1241,23.1326,37400.0
2009-09-21 10:30:00,54.08,54.09,53.94,53.98,46300.0,23.1326,23.1369,23.0727,23.0898,46300.0
2009-09-21 10:35:00,53.98,53.98,53.9,53.94,41600.0,23.0898,23.0898,23.0556,23.0727,41600.0
2009-09-21 10:40:00,53.93,53.98,53.9,53.97,41300.0,23.0685,23.0898,23.0556,23.0856,41300.0
2009-09-21 10:45:00,53.96,54.07,53.95,54.04,47300.0,23.0813,23.1283,23.077,23.1155,47300.0
2009-09-21 10:50:00,54.04,54.13,54.04,54.11,102900.0,23.1155,23.154,23.1155,23.1454,102900.0
2009-09-21 10:55:00,54.1,54.14,54.07,54.11,32200.0,23.1412,23.1583,23.1283,23.1454,32200.0
2009-09-21 11:00:00,54.1,54.13,54.06,54.06,39400.0,23.1412,23.154,23.1241,23.1241,39400.0
2009-09-21 11:05:00,54.06,54.28,54.05,54.28,53400.0,23.1241,23.2182,23.1198,23.2182,53400.0
2009-09-21 11:10:00,54.28,54.34,54.25,54.34,66400.0,23.2182,23.2438,23.2053,23.2438,66400.0
2009-09-21 11:15:00,54.35,54.41,54.34,54.36,107500.0,23.2481,23.2738,23.2438,23.2524,107500.0
2009-09-21 11:20:00,54.35,54.45,54.3,54.32,79500.0,23.2481,23.2909,23.2267,23.2353,79500.0
2009-09-21 11:25:00,54.34,54.4,54.29,54.31,36300.0,23.2438,23.2695,23.2224,23.231,36300.0
2009-09-21 11:30:00,54.32,54.44,54.32,54.39,23800.0,23.2353,23.2866,23.2353,23.2652,23800.0
2009-09-21 11:35:00,54.4,54.44,54.39,54.4,26000.0,23.2695,23.2866,23.2652,23.2695,26000.0
2009-09-21 11:40:00,54.41,54.42,54.39,54.4,13100.0,23.2738,23.278,23.2652,23.2695,13100.0
2009-09-21 11:45:00,54.4,54.43,54.38,54.4,16400.0,23.2695,23.2823,23.2609,23.2695,16400.0
2009-09-21 11:50:00,54.4,54.42,54.38,54.42,6700.0,23.2695,23.278,23.2609,23.278,6700.0
2009-09-21 11:55:00,54.43,54.46,54.42,54.45,22100.0,23.2823,23.2952,23.278,23.2909,22100.0
2009-09-21 12:00:00,54.45,54.48,54.44,54.45,87900.0,23.2909,23.3037,23.2866,23.2909,87900.0
2009-09-21 12:05:00,54.47,54.52,54.43,54.47,54300.0,23.2994,23.3208,23.2823,23.2994,54300.0
2009-09-21 12:10:00,54.46,54.49,54.44,54.48,18000.0,23.2952,23.308,23.2866,23.3037,18000.0
2009-09-21 12:15:00,54.47,54.48,54.37,54.37,30700.0,23.2994,23.3037,23.2567,23.2567,30700.0
2009-09-21 12:20:00,54.37,54.42,54.37,54.42,15200.0,23.2567,23.278,23.2567,23.278,15200.0
2009-09-21 12:25:00,54.42,54.43,54.39,54.39,13900.0,23.278,23.2823,23.2652,23.2652,13900.0
2009-09-21 12:30:00,54.4,54.45,54.39,54.45,7000.0,23.2695,23.2909,23.2652,23.2909,7000.0
2009-09-21 12:35:00,54.44,54.48,54.44,54.48,23900.0,23.2866,23.3037,23.2866,23.3037,23900.0
2009-09-21 12:40:00,54.49,54.53,54.44,54.44,17400.0,23.308,23.3251,23.2866,23.2866,17400.0
2009-09-21 12:45:00,54.44,54.47,54.4,54.4,19000.0,23.2866,23.2994,23.2695,23.2695,19000.0
2009-09-21 12:50:00,54.4,54.4,54.37,54.39,13700.0,23.2695,23.2695,23.2567,23.2652,13700.0
2009-09-21 12:55:00,54.39,54.4,54.36,54.39,10900.0,23.2652,23.2695,23.2524,23.2652,10900.0
2009-09-21 13:00:00,54.41,54.41,54.35,54.35,12900.0,23.2738,23.2738,23.2481,23.2481,12900.0
2009-09-21 13:05:00,54.35,54.35,54.3,54.34,34300.0,23.2481,23.2481,23.2267,23.2438,34300.0
2009-09-21 13:10:00,54.34,54.37,54.32,54.32,15000.0,23.2438,23.2567,23.2353,23.2353,15000.0
2009-09-21 13:15:00,54.32,54.35,54.31,54.35,13400.0,23.2353,23.2481,23.231,23.2481,13400.0
2009-09-21 13:20:00,54.34,54.41,54.34,54.41,9300.0,23.2438,23.2738,23.2438,23.2738,9300.0
2009-09-21 13:25:00,54.4,54.42,54.38,54.39,67400.0,23.2695,23.278,23.2609,23.2652,67400.0
2009-09-21 13:30:00,54.39,54.39,54.35,54.36,22400.0,23.2652,23.2652,23.2481,23.2524,22400.0
2009-09-21 13:35:00,54.36,54.43,54.36,54.42,10200.0,23.2524,23.2823,23.2524,23.278,10200.0
2009-09-21 13:40:00,54.44,54.47,54.42,54.46,7000.0,23.2866,23.2994,23.278,23.2952,7000.0
2009-09-21 13:45:00,54.46,54.5,54.46,54.48,15600.0,23.2952,23.3123,23.2952,23.3037,15600.0
2009-09-21 13:50:00,54.48,54.48,54.43,54.44,16000.0,23.3037,23.3037,23.2823,23.2866,16000.0
2009-09-21 13:55:00,54.45,54.47,54.42,54.42,14100.0,23.2909,23.2994,23.278,23.278,14100.0
2009-09-21 14:00:00,54.43,54.49,54.42,54.47,44000.0,23.2823,23.308,23.278,23.2994,44000.0
2009-09-21 14:05:00,54.48,54.5,54.41,54.43,41100.0,23.3037,23.3123,23.2738,23.2823,41100.0
2009-09-21 14:10:00,54.41,54.41,54.33,54.38,24000.0,23.2738,23.2738,23.2395,23.2609,24000.0
2009-09-21 14:15:00,54.38,54.41,54.37,54.38,11200.0,23.2609,23.2738,23.2567,23.2609,11200.0
2009-09-21 14:20:00,54.39,54.46,54.39,54.45,22600.0,23.2652,23.2952,23.2652,23.2909,22600.0
2009-09-21 14:25:00,54.44,54.46,54.43,54.45,20500.0,23.2866,23.2952,23.2823,23.2909,20500.0
2009-09-21 14:30:00,54.46,54.5,54.44,54.5,56800.0,23.2952,23.3123,23.2866,23.3123,56800.0
2009-09-21 14:35:00,54.49,54.51,54.46,54.48,15400.0,23.308,23.3165,23.2952,23.3037,15400.0
2009-09-21 14:40:00,54.48,54.49,54.43,54.48,69600.0,23.3037,23.308,23.2823,23.3037,69600.0
2009-09-21 14:45:00,54.48,54.54,54.47,54.53,27300.0,23.3037,23.3294,23.2994,23.3251,27300.0
2009-09-21 14:50:00,54.54,54.54,54.49,54.54,41600.0,23.3294,23.3294,23.308,23.3294,41600.0
2009-09-21 14:55:00,54.54,54.55,54.49,54.49,21300.0,23.3294,23.3337,23.308,23.308,21300.0
2009-09-21 15:00:00,54.48,54.51,54.47,54.48,23900.0,23.3037,23.3165,23.2994,23.3037,23900.0
2009-09-21 15:05:00,54.46,54.48,54.45,54.46,23800.0,23.2952,23.3037,23.2909,23.2952,23800.0
2009-09-21 15:10:00,54.46,54.54,54.45,54.54,26800.0,23.2952,23.3294,23.2909,23.3294,26800.0
2009-09-21 15:15:00,54.53,54.66,54.49,54.64,112600.0,23.3251,23.3807,23.308,23.3722,112600.0
2009-09-21 15:20:00,54.64,54.64,54.58,54.61,34500.0,23.3722,23.3722,23.3465,23.3593,34500.0
2009-09-21 15:25:00,54.61,54.62,54.58,54.58,20900.0,23.3593,23.3636,23.3465,23.3465,20900.0
2009-09-21 15:30:00,54.58,54.59,54.45,54.45,66500.0,23.3465,23.3508,23.2909,23.2909,66500.0
2009-09-21 15:35:00,54.44,54.46,54.37,54.42,65100.0,23.2866,23.2952,23.2567,23.278,65100.0
2009-09-21 15:40:00,54.41,54.43,54.41,54.42,26000.0,23.2738,23.2823,23.2738,23.278,26000.0
2009-09-21 15:45:00,54.43,54.43,54.36,54.36,56700.0,23.2823,23.2823,23.2524,23.2524,56700.0
2009-09-21 15:50:00,54.35,54.43,54.33,54.4,96100.0,23.2481,23.2823,23.2395,23.2695,96100.0
2009-09-21 15:55:00,54.4,54.45,54.39,54.42,134200.0,23.2695,23.2909,23.2652,23.278,134200.0
2009-09-22 09:30:00,55.47,55.48,55.38,55.39,175900.0,23.7272,23.7315,23.6887,23.693,175900.0
2009-09-22 09:35:00,55.4,55.45,55.32,55.43,115700.0,23.6972,23.7186,23.663,23.7101,115700.0
2009-09-22 09:40:00,55.43,55.45,55.31,55.34,120600.0,23.7101,23.7186,23.6587,23.6716,120600.0
2009-09-22 09:45:00,55.34,55.36,55.27,55.32,119100.0,23.6716,23.6801,23.6416,23.663,119100.0
2009-09-22 09:50:00,55.32,55.39,55.29,55.38,62900.0,23.663,23.693,23.6502,23.6887,62900.0
2009-09-22 09:55:00,55.4,55.43,55.35,55.39,86200.0,23.6972,23.7101,23.6759,23.693,86200.0
2009-09-22 10:00:00,55.39,55.4,55.28,55.33,59500.0,23.693,23.6972,23.6459,23.6673,59500.0
2009-09-22 10:05:00,55.32,55.43,55.31,55.42,87700.0,23.663,23.7101,23.6587,23.7058,87700.0
2009-09-22 10:10:00,55.43,55.49,55.41,55.49,36500.0,23.7101,23.7357,23.7015,23.7357,36500.0
2009-09-22 10:15:00,55.48,55.5,55.45,55.47,46200.0,23.7315,23.74,23.7186,23.7272,46200.0
2009-09-22 10:20:00,55.47,55.5,55.45,55.5,54100.0,23.7272,23.74,23.7186,23.74,54100.0
2009-09-22 10:25:00,55.5,55.51,55.38,55.39,84200.0,23.74,23.7443,23.6887,23.693,84200.0
2009-09-22 10:30:00,55.4,55.4,55.26,55.29,62400.0,23.6972,23.6972,23.6374,23.6502,62400.0
2009-09-22 10:35:00,55.29,55.34,55.24,55.34,50400.0,23.6502,23.6716,23.6288,23.6716,50400.0
2009-09-22 10:40:00,55.33,55.43,55.3,55.43,43900.0,23.6673,23.7101,23.6545,23.7101,43900.0
2009-09-22 10:45:00,55.44,55.45,55.39,55.4,64900.0,23.7144,23.7186,23.693,23.6972,64900.0
2009-09-22 10:50:00,55.39,55.42,55.36,55.42,54200.0,23.693,23.7058,23.6801,23.7058,54200.0
2009-09-22 10:55:00,55.42,55.48,55.39,55.4,42300.0,23.7058,23.7315,23.693,23.6972,42300.0
2009-09-22 11:00:00,55.4,55.49,55.4,55.44,51500.0,23.6972,23.7357,23.6972,23.7144,51500.0
2009-09-22 11:05:00,55.44,55.5,55.43,55.5,33900.0,23.7144,23.74,23.7101,23.74,33900.0
2009-09-22 11:10:00,55.49,55.53,55.47,55.5,74500.0,23.7357,23.7528,23.7272,23.74,74500.0
2009-09-22 11:15:00,55.5,55.55,55.44,55.55,68300.0,23.74,23.7614,23.7144,23.7614,68300.0
2009-09-22 11:20:00,55.54,55.56,55.45,55.46,35000.0,23.7571,23.7657,23.7186,23.7229,35000.0
2009-09-22 11:25:00,55.46,55.48,55.42,55.43,37900.0,23.7229,23.7315,23.7058,23.7101,37900.0
2009-09-22 11:30:00,55.43,55.48,55.4,55.41,44700.0,23.7101,23.7315,23.6972,23.7015,44700.0
2009-09-22 11:35:00,55.4,55.41,55.3,55.32,100500.0,23.6972,23.7015,23.6545,23.663,100500.0
2009-09-22 11:40:00,55.33,55.43,55.32,55.37,24000.0,23.6673,23.7101,23.663,23.6844,24000.0
2009-09-22 11:45:00,55.36,55.44,55.36,55.39,39000.0,23.6801,23.7144,23.6801,23.693,39000.0
2009-09-22 11:50:00,55.4,55.44,55.39,55.44,45700.0,23.6972,23.7144,23.693,23.7144,45700.0
2009-09-22 11:55:00,55.44,55.47,55.4,55.46,37200.0,23.7144,23.7272,23.6972,23.7229,37200.0
2009-09-22 12:00:00,55.47,55.55,55.47,55.5,55400.0,23.7272,23.7614,23.7272,23.74,55400.0
2009-09-22 12:05:00,55.5,55.54,55.49,55.52,25300.0,23.74,23.7571,23.7357,23.7486,25300.0
2009-09-22 12:10:00,55.53,55.54,55.51,55.54,34000.0,23.7528,23.7571,23.7443,23.7571,34000.0
2009-09-22 12:15:00,55.54,55.54,55.49,55.5,44300.0,23.7571,23.7571,23.7357,23.74,44300.0
2009-09-22 12:20:00,55.51,55.53,55.47,55.52,47000.0,23.7443,23.7528,23.7272,23.7486,47000.0
2009-09-22 12:25:00,55.51,55.53,55.48,55.52,37800.0,23.7443,23.7528,23.7315,23.7486,37800.0
2009-09-22 12:30:00,55.52,55.53,55.5,55.52,20200.0,23.7486,23.7528,23.74,23.7486,20200.0
2009-09-22 12:35:00,55.52,55.52,55.42,55.42,14400.0,23.7486,23.7486,23.7058,23.7058,14400.0
2009-09-22 12:40:00,55.43,55.5,55.43,55.5,10700.0,23.7101,23.74,23.7101,23.74,10700.0
2009-09-22 12:45:00,55.49,55.5,55.44,55.44,25400.0,23.7357,23.74,23.7144,23.7144,25400.0
2009-09-22 12:50:00,55.45,55.51,55.44,55.46,21200.0,23.7186,23.7443,23.7144,23.7229,21200.0
2009-09-22 12:55:00,55.46,55.49,55.43,55.45,15500.0,23.7229,23.7357,23.7101,23.7186,15500.0
2009-09-22 13:00:00,55.44,55.49,55.44,55.48,17800.0,23.7144,23.7357,23.7144,23.7315,17800.0
2009-09-22 13:05:00,55.48,55.52,55.46,55.49,23300.0,23.7315,23.7486,23.7229,23.7357,23300.0
2009-09-22 13:10:00,55.5,55.5,55.41,55.45,57400.0,23.74,23.74,23.7015,23.7186,57400.0
2009-09-22 13:15:00,55.44,55.48,55.43,55.46,35600.0,23.7144,23.7315,23.7101,23.7229,35600.0
2009-09-22 13:20:00,55.46,55.49,55.39,55.45,118700.0,23.7229,23.7357,23.693,23.7186,118700.0
2009-09-22 13:25:00,55.46,55.48,55.42,55.44,17300.0,23.7229,23.7315,23.7058,23.7144,17300.0
2009-09-22 13:30:00,55.44,55.48,55.43,55.46,38300.0,23.7144,23.7315,23.7101,23.7229,38300.0
2009-09-22 13:35:00,55.46,55.5,55.44,55.44,13800.0,23.7229,23.74,23.7144,23.7144,13800.0
2009-09-22 13:40:00,55.43,55.45,55.41,55.43,25900.0,23.7101,23.7186,23.7015,23.7101,25900.0
2009-09-22 13:45:00,55.43,55.49,55.42,55.47,14900.0,23.7101,23.7357,23.7058,23.7272,14900.0
2009-09-22 13:50:00,55.48,55.53,55.47,55.51,23400.0,23.7315,23.7528,23.7272,23.7443,23400.0
2009-09-22 13:55:00,55.51,55.53,55.49,55.49,17800.0,23.7443,23.7528,23.7357,23.7357,17800.0
2009-09-22 14:00:00,55.51,55.53,55.5,55.51,12300.0,23.7443,23.7528,23.74,23.7443,12300.0
2009-09-22 14:05:00,55.51,55.54,55.5,55.54,29900.0,23.7443,23.7571,23.74,23.7571,29900.0
2009-09-22 14:10:00,55.53,55.55,55.5,55.53,29900.0,23.7528,23.7614,23.74,23.7528,29900.0
2009-09-22 14:15:00,55.51,55.54,55.48,55.5,24000.0,23.7443,23.7571,23.7315,23.74,24000.0
2009-09-22 14:20:00,55.49,55.52,55.47,55.49,36200.0,23.7357,23.7486,23.7272,23.7357,36200.0
2009-09-22 14:25:00,55.5,55.53,55.48,55.53,17300.0,23.74,23.7528,23.7315,23.7528,17300.0
2009-09-22 14:30:00,55.53,55.55,55.47,55.48,79500.0,23.7528,23.7614,23.7272,23.7315,79500.0
2009-09-22 14:35:00,55.48,55.51,55.45,55.5,103300.0,23.7315,23.7443,23.7186,23.74,103300.0
2009-09-22 14:40:00,55.5,55.54,55.47,55.51,31400.0,23.74,23.7571,23.7272,23.7443,31400.0
2009-09-22 14:45:00,55.52,55.55,55.51,55.55,17800.0,23.7486,23.7614,23.7443,23.7614,17800.0
2009-09-22 14:50:00,55.54,55.58,55.53,55.58,52300.0,23.7571,23.7742,23.7528,23.7742,52300.0
2009-09-22 14:55:00,55.58,55.61,55.57,55.61,28700.0,23.7742,23.7871,23.77,23.7871,28700.0
2009-09-22 15:00:00,55.61,55.61,55.54,55.57,31800.0,23.7871,23.7871,23.7571,23.77,31800.0
2009-09-22 15:05:00,55.57,55.57,55.53,55.56,29100.0,23.77,23.77,23.7528,23.7657,29100.0
2009-09-22 15:10:00,55.56,55.56,55.51,55.52,38900.0,23.7657,23.7657,23.7443,23.7486,38900.0
2009-09-22 15:15:00,55.53,55.57,55.51,55.52,60000.0,23.7528,23.77,23.7443,23.7486,60000.0
2009-09-22 15:20:00,55.52,55.55,55.5,55.54,53900.0,23.7486,23.7614,23.74,23.7571,53900.0
2009-09-22 15:25:00,55.55,55.57,55.51,55.52,23800.0,23.7614,23.77,23.7443,23.7486,23800.0
2009-09-22 15:30:00,55.53,55.54,55.5,55.51,29700.0,23.7528,23.7571,23.74,23.7443,29700.0
2009-09-22 15:35:00,55.51,55.56,55.5,55.51,51800.0,23.7443,23.7657,23.74,23.7443,51800.0
2009-09-22 15:40:00,55.52,55.56,55.5,55.51,118800.0,23.7486,23.7657,23.74,23.7443,118800.0
2009-09-22 15:45:00,55.5,55.52,55.46,55.51,85200.0,23.74,23.7486,23.7229,23.7443,85200.0
2009-09-22 15:50:00,55.51,55.53,55.43,55.43,101000.0,23.7443,23.7528,23.7101,23.7101,101000.0
2009-09-22 15:55:00,55.43,55.43,55.39,55.41,224700.0,23.7101,23.7101,23.693,23.7015,224700.0
2009-09-23 09:30:00,55.56,55.58,55.5,55.53,90000.0,23.7657,23.7742,23.74,23.7528,90000.0
2009-09-23 09:35:00,55.55,55.58,55.49,55.51,51200.0,23.7614,23.7742,23.7357,23.7443,51200.0
2009-09-23 09:40:00,55.53,55.55,55.44,55.48,109200.0,23.7528,23.7614,23.7144,23.7315,109200.0
2009-09-23 09:45:00,55.47,55.47,55.31,55.37,93900.0,23.7272,23.7272,23.6587,23.6844,93900.0
2009-09-23 09:50:00,55.37,55.37,55.25,55.25,82200.0,23.6844,23.6844,23.6331,23.6331,82200.0
2009-09-23 09:55:00,55.25,55.25,55.04,55.09,90700.0,23.6331,23.6331,23.5433,23.5646,90700.0
2009-09-23 10:00:00,55.1,55.11,55.04,55.09,58000.0,23.5689,23.5732,23.5433,23.5646,58000.0
2009-09-23 10:05:00,55.1,55.14,55.08,55.11,42400.0,23.5689,23.586,23.5604,23.5732,42400.0
2009-09-23 10:10:00,55.12,55.17,55.11,55.13,25800.0,23.5775,23.5989,23.5732,23.5817,25800.0
2009-09-23 10:15:00,55.13,55.19,55.11,55.18,47900.0,23.5817,23.6074,23.5732,23.6031,47900.0
2009-09-23 10:20:00,55.18,55.18,55.09,55.13,49500.0,23.6031,23.6031,23.5646,23.5817,49500.0
2009-09-23 10:25:00,55.13,55.15,55.03,55.06,85900.0,23.5817,23.5903,23.539,23.5518,85900.0
2009-09-23 10:30:00,55.05,55.05,54.82,54.82,230500.0,23.5475,23.5475,23.4491,23.4491,230500.0
2009-09-23 10:35:00,54.83,54.83,54.49,54.5,160300.0,23.4534,23.4534,23.308,23.3123,160300.0
2009-09-23 10:40:00,54.5,54.63,54.46,54.62,132200.0,23.3123,23.3679,23.2952,23.3636,132200.0
2009-09-23 10:45:00,54.63,54.63,54.53,54.58,55800.0,23.3679,23.3679,23.3251,23.3465,55800.0
2009-09-23 10:50:00,54.58,54.71,54.58,54.71,70600.0,23.3465,23.4021,23.3465,23.4021,70600.0
2009-09-23 10:55:00,54.72,54.82,54.69,54.82,86500.0,23.4064,23.4491,23.3935,23.4491,86500.0
2009-09-23 11:00:00,54.81,54.81,54.6,54.6,63300.0,23.4449,23.4449,23.355,23.355,63300.0
2009-09-23 11:05:00,54.61,54.62,54.56,54.56,45600.0,23.3593,23.3636,23.3379,23.3379,45600.0
2009-09-23 11:10:00,54.56,54.58,54.44,54.44,29600.0,23.3379,23.3465,23.2866,23.2866,29600.0
2009-09-23 11:15:00,54.44,54.44,54.38,54.41,49200.0,23.2866,23.2866,23.2609,23.2738,49200.0
2009-09-23 11:20:00,54.41,54.5,54.4,54.46,100300.0,23.2738,23.3123,23.2695,23.2952,100300.0
2009-09-23 11:25:00,54.45,54.54,54.45,54.52,50600.0,23.2909,23.3294,23.2909,23.3208,50600.0
2009-09-23 11:30:00,54.55,54.58,54.55,54.58,29000.0,23.3337,23.3465,23.3337,23.3465,29000.0
2009-09-23 11:35:00,54.58,54.64,54.55,54.64,34800.0,23.3465,23.3722,23.3337,23.3722,34800.0
2009-09-23 11:40:00,54.62,54.67,54.57,54.66,25500.0,23.3636,23.385,23.3422,23.3807,25500.0
2009-09-23 11:45:00,54.67,54.72,54.64,54.65,27100.0,23.385,23.4064,23.3722,23.3764,27100.0
2009-09-23 11:50:00,54.65,54.7,54.63,54.7,18100.0,23.3764,23.3978,23.3679,23.3978,18100.0
2009-09-23 11:55:00,54.7,54.75,54.7,54.73,20500.0,23.3978,23.4192,23.3978,23.4106,20500.0
2009-09-23 12:00:00,54.73,54.85,54.72,54.83,40400.0,23.4106,23.462,23.4064,23.4534,40400.0
2009-09-23 12:05:00,54.83,54.85,54.78,54.8,33900.0,23.4534,23.462,23.432,23.4406,33900.0
2009-09-23 12:10:00,54.79,54.81,54.67,54.72,36300.0,23.4363,23.4449,23.385,23.4064,36300.0
2009-09-23 12:15:00,54.72,54.81,54.72,54.78,30600.0,23.4064,23.4449,23.4064,23.432,30600.0
2009-09-23 12:20:00,54.78,54.79,54.74,54.76,49900.0,23.432,23.4363,23.4149,23.4235,49900.0
2009-09-23 12:25:00,54.76,54.76,54.68,54.7,33200.0,23.4235,23.4235,23.3893,23.3978,33200.0
2009-09-23 12:30:00,54.7,54.71,54.67,54.69,33500.0,23.3978,23.4021,23.385,23.3935,33500.0
2009-09-23 12:35:00,54.69,54.69,54.61,54.61,63500.0,23.3935,23.3935,23.3593,23.3593,63500.0
2009-09-23 12:40:00,54.62,54.64,54.6,54.64,14800.0,23.3636,23.3722,23.355,23.3722,14800.0
2009-09-23 12:45:00,54.64,54.69,54.63,54.68,15100.0,23.3722,23.3935,23.3679,23.3893,15100.0
2009-09-23 12:50:00,54.69,54.71,54.65,54.7,14700.0,23.3935,23.4021,23.3764,23.3978,14700.0
2009-09-23 12:55:00,54.7,54.75,54.69,54.75,25500.0,23.3978,23.4192,23.3935,23.4192,25500.0
2009-09-23 13:00:00,54.74,54.78,54.71,54.78,20900.0,23.4149,23.432,23.4021,23.432,20900.0
2009-09-23 13:05:00,54.77,54.81,54.77,54.79,33100.0,23.4278,23.4449,23.4278,23.4363,33100.0
2009-09-23 13:10:00,54.79,54.82,54.79,54.82,8500.0,23.4363,23.4491,23.4363,23.4491,8500.0
2009-09-23 13:15:00,54.82,54.88,54.81,54.88,22000.0,23.4491,23.4748,23.4449,23.4748,22000.0
2009-09-23 13:20:00,54.89,54.89,54.83,54.83,18100.0,23.4791,23.4791,23.4534,23.4534,18100.0
2009-09-23 13:25:00,54.84,54.84,54.78,54.78,10100.0,23.4577,23.4577,23.432,23.432,10100.0
2009-09-23 13:30:00,54.78,54.79,54.71,54.71,25100.0,23.432,23.4363,23.4021,23.4021,25100.0
2009-09-23 13:35:00,54.72,54.78,54.71,54.78,27400.0,23.4064,23.432,23.4021,23.432,27400.0
2009-09-23 13:40:00,54.78,54.82,54.76,54.82,16300.0,23.432,23.4491,23.4235,23.4491,16300.0
2009-09-23 13:45:00,54.81,54.9,54.81,54.89,44900.0,23.4449,23.4834,23.4449,23.4791,44900.0
2009-09-23 13:50:00,54.9,54.91,54.86,54.89,18400.0,23.4834,23.4876,23.4663,23.4791,18400.0
2009-09-23 13:55:00,54.89,54.91,54.85,54.87,31500.0,23.4791,23.4876,23.462,23.4705,31500.0
2009-09-23 14:00:00,54.86,54.88,54.84,54.85,21300.0,23.4663,23.4748,23.4577,23.462,21300.0
2009-09-23 14:05:00,54.85,54.9,54.84,54.86,35400.0,23.462,23.4834,23.4577,23.4663,35400.0
2009-09-23 14:10:00,54.85,54.88,54.77,54.88,15300.0,23.462,23.4748,23.4278,23.4748,15300.0
2009-09-23 14:15:00,54.88,55.08,54.84,55.02,49800.0,23.4748,23.5604,23.4577,23.5347,49800.0
2009-09-23 14:20:00,55.03,55.08,54.89,54.93,72200.0,23.539,23.5604,23.4791,23.4962,72200.0
2009-09-23 14:25:00,54.92,55.0,54.88,55.0,32900.0,23.4919,23.5261,23.4748,23.5261,32900.0
2009-09-23 14:30:00,54.99,55.17,54.95,55.17,88900.0,23.5219,23.5989,23.5048,23.5989,88900.0
2009-09-23 14:35:00,55.17,55.23,55.13,55.13,45800.0,23.5989,23.6245,23.5817,23.5817,45800.0
2009-09-23 14:40:00,55.14,55.16,55.01,55.01,39800.0,23.586,23.5946,23.5304,23.5304,39800.0
2009-09-23 14:45:00,55.01,55.07,54.99,55.0,70800.0,23.5304,23.5561,23.5219,23.5261,70800.0
2009-09-23 14:50:00,55.0,55.09,54.97,55.09,53100.0,23.5261,23.5646,23.5133,23.5646,53100.0
2009-09-23 14:55:00,55.07,55.07,54.84,54.87,84400.0,23.5561,23.5561,23.4577,23.4705,84400.0
2009-09-23 15:00:00,54.89,55.01,54.88,54.99,35900.0,23.4791,23.5304,23.4748,23.5219,35900.0
2009-09-23 15:05:00,54.98,55.06,54.95,54.99,58800.0,23.5176,23.5518,23.5048,23.5219,58800.0
2009-09-23 15:10:00,54.99,54.99,54.77,54.81,55900.0,23.5219,23.5219,23.4278,23.4449,55900.0
2009-09-23 15:15:00,54.81,54.84,54.7,54.79,64600.0,23.4449,23.4577,23.3978,23.4363,64600.0
2009-09-23 15:20:00,54.79,54.81,54.64,54.72,76900.0,23.4363,23.4449,23.3722,23.4064,76900.0
2009-09-23 15:25:00,54.71,54.74,54.62,54.68,58100.0,23.4021,23.4149,23.3636,23.3893,58100.0
2009-09-23 15:30:00,54.69,54.69,54.53,54.56,110300.0,23.3935,23.3935,23.3251,23.3379,110300.0
2009-09-23 15:35:00,54.56,54.66,54.53,54.57,75200.0,23.3379,23.3807,23.3251,23.3422,75200.0
2009-09-23 15:40:00,54.57,54.62,54.51,54.56,60100.0,23.3422,23.3636,23.3165,23.3379,60100.0
2009-09-23 15:45:00,54.56,54.6,54.41,54.45,203300.0,23.3379,23.355,23.2738,23.2909,203300.0
2009-09-23 15:50:00,54.45,54.45,54.29,54.36,180300.0,23.2909,23.2909,23.2224,23.2524,180300.0
2009-09-23 15:55:00,54.36,54.38,54.27,54.28,218800.0,23.2524,23.2609,23.2139,23.2182,218800.0
2009-09-24 09:30:00,54.17,54.26,54.14,54.24,113400.0,23.1711,23.2096,23.1583,23.2011,113400.0
2009-09-24 09:35:00,54.22,54.22,54.11,54.11,85800.0,23.1925,23.1925,23.1454,23.1454,85800.0
2009-09-24 09:40:00,54.11,54.24,54.0,54.0,92300.0,23.1454,23.2011,23.0984,23.0984,92300.0
2009-09-24 09:45:00,54.0,54.14,53.98,54.13,112300.0,23.0984,23.1583,23.0898,23.154,112300.0
2009-09-24 09:50:00,54.13,54.14,54.02,54.04,36900.0,23.154,23.1583,23.1069,23.1155,36900.0
2009-09-24 09:55:00,54.05,54.2,54.01,54.05,81200.0,23.1198,23.1839,23.1027,23.1198,81200.0
2009-09-24 10:00:00,54.18,54.18,53.77,53.87,173300.0,23.1754,23.1754,23.0,23.0428,173300.0
2009-09-24 10:05:00,53.85,53.85,53.43,53.48,217800.0,23.0342,23.0342,22.8546,22.876,217800.0
2009-09-24 10:10:00,53.48,53.55,53.31,53.32,93800.0,22.876,22.9059,22.8032,22.8075,93800.0
2009-09-24 10:15:00,53.32,53.33,53.15,53.17,141900.0,22.8075,22.8118,22.7348,22.7434,141900.0
2009-09-24 10:20:00,53.16,53.2,53.0,53.17,300500.0,22.7391,22.7562,22.6706,22.7434,300500.0
2009-09-24 10:25:00,53.16,53.24,53.14,53.19,117400.0,22.7391,22.7733,22.7305,22.7519,117400.0
2009-09-24 10:30:00,53.19,53.19,53.03,53.13,163100.0,22.7519,22.7519,22.6835,22.7263,163100.0
2009-09-24 10:35:00,53.13,53.2,52.98,53.05,206200.0,22.7263,22.7562,22.6621,22.692,206200.0
2009-09-24 10:40:00,53.06,53.07,52.81,52.86,148200.0,22.6963,22.7006,22.5894,22.6108,148200.0
2009-09-24 10:45:00,52.87,53.0,52.85,52.95,179000.0,22.615,22.6706,22.6065,22.6493,179000.0
2009-09-24 10:50:00,52.94,52.98,52.9,52.94,64200.0,22.645,22.6621,22.6279,22.645,64200.0
2009-09-24 10:55:00,52.94,53.01,52.89,52.92,86800.0,22.645,22.6749,22.6236,22.6364,86800.0
2009-09-24 11:00:00,52.93,52.95,52.87,52.87,70900.0,22.6407,22.6493,22.615,22.615,70900.0
2009-09-24 11:05:00,52.87,52.91,52.84,52.9,68200.0,22.615,22.6321,22.6022,22.6279,68200.0
2009-09-24 11:10:00,52.9,53.05,52.9,53.03,87200.0,22.6279,22.692,22.6279,22.6835,87200.0
2009-09-24 11:15:00,53.03,53.05,52.91,53.02,64800.0,22.6835,22.692,22.6321,22.6792,64800.0
2009-09-24 11:20:00,53.01,53.05,52.82,52.83,53300.0,22.6749,22.692,22.5937,22.5979,53300.0
2009-09-24 11:25:00,52.84,52.98,52.84,52.96,45100.0,22.6022,22.6621,22.6022,22.6535,45100.0
2009-09-24 11:30:00,52.96,53.0,52.88,52.88,50600.0,22.6535,22.6706,22.6193,22.6193,50600.0
2009-09-24 11:35:00,52.88,52.93,52.86,52.92,34400.0,22.6193,22.6407,22.6108,22.6364,34400.0
2009-09-24 11:40:00,52.91,52.92,52.85,52.91,37900.0,22.6321,22.6364,22.6065,22.6321,37900.0
2009-09-24 11:45:00,52.92,52.97,52.86,52.93,52800.0,22.6364,22.6578,22.6108,22.6407,52800.0
2009-09-24 11:50:00,52.94,53.0,52.83,52.85,46700.0,22.645,22.6706,22.5979,22.6065,46700.0
2009-09-24 11:55:00,52.85,52.94,52.85,52.91,37300.0,22.6065,22.645,22.6065,22.6321,37300.0
2009-09-24 12:00:00,52.93,52.98,52.9,52.98,33800.0,22.6407,22.6621,22.6279,22.6621,33800.0
2009-09-24 12:05:00,52.99,52.99,52.95,52.98,19800.0,22.6664,22.6664,22.6493,22.6621,19800.0
2009-09-24 12:10:00,52.98,53.02,52.96,53.02,31000.0,22.6621,22.6792,22.6535,22.6792,31000.0
2009-09-24 12:15:00,53.01,53.02,52.98,53.0,20200.0,22.6749,22.6792,22.6621,22.6706,20200.0
2009-09-24 12:20:00,52.99,53.01,52.91,53.01,49900.0,22.6664,22.6749,22.6321,22.6749,49900.0
2009-09-24 12:25:00,53.0,53.0,52.9,52.95,27100.0,22.6706,22.6706,22.6279,22.6493,27100.0
2009-09-24 12:30:00,52.95,53.0,52.93,52.94,32300.0,22.6493,22.6706,22.6407,22.645,32300.0
2009-09-24 12:35:00,52.92,52.94,52.86,52.94,35900.0,22.6364,22.645,22.6108,22.645,35900.0
2009-09-24 12:40:00,52.94,53.0,52.93,53.0,11300.0,22.645,22.6706,22.6407,22.6706,11300.0
2009-09-24 12:45:00,53.0,53.0,52.97,53.0,16500.0,22.6706,22.6706,22.6578,22.6706,16500.0
2009-09-24 12:50:00,53.0,53.0,52.98,52.99,37400.0,22.6706,22.6706,22.6621,22.6664,37400.0
2009-09-24 12:55:00,52.98,53.0,52.9,52.92,29400.0,22.6621,22.6706,22.6279,22.6364,29400.0
2009-09-24 13:00:00,52.93,52.99,52.93,52.97,27100.0,22.6407,22.6664,22.6407,22.6578,27100.0
2009-09-24 13:05:00,52.98,53.04,52.96,53.03,50500.0,22.6621,22.6878,22.6535,22.6835,50500.0
2009-09-24 13:10:00,53.03,53.09,53.03,53.06,41600.0,22.6835,22.7091,22.6835,22.6963,41600.0
2009-09-24 13:15:00,53.05,53.06,52.97,52.97,49600.0,22.692,22.6963,22.6578,22.6578,49600.0
2009-09-24 13:20:00,52.97,53.0,52.95,52.97,43400.0,22.6578,22.6706,22.6493,22.6578,43400.0
2009-09-24 13:25:00,52.97,53.04,52.95,52.97,56200.0,22.6578,22.6878,22.6493,22.6578,56200.0
2009-09-24 13:30:00,52.98,53.05,52.97,53.04,37800.0,22.6621,22.692,22.6578,22.6878,37800.0
2009-09-24 13:35:00,53.04,53.05,52.97,53.0,34800.0,22.6878,22.692,22.6578,22.6706,34800.0
2009-09-24 13:40:00,52.99,53.0,52.89,52.91,69500.0,22.6664,22.6706,22.6236,22.6321,69500.0
2009-09-24 13:45:00,52.9,52.97,52.9,52.97,25900.0,22.6279,22.6578,22.6279,22.6578,25900.0
2009-09-24 13:50:00,52.96,52.96,52.88,52.9,51700.0,22.6535,22.6535,22.6193,22.6279,51700.0
2009-09-24 13:55:00,52.9,52.99,52.88,52.95,34600.0,22.6279,22.6664,22.6193,22.6493,34600.0
2009-09-24 14:00:00,52.96,52.99,52.9,52.97,59600.0,22.6535,22.6664,22.6279,22.6578,59600.0
2009-09-24 14:05:00,52.98,52.99,52.92,52.92,24800.0,22.6621,22.6664,22.6364,22.6364,24800.0
2009-09-24 14:10:00,52.93,52.99,52.92,52.96,37700.0,22.6407,22.6664,22.6364,22.6535,37700.0
2009-09-24 14:15:00,52.97,53.0,52.95,52.98,43500.0,22.6578,22.6706,22.6493,22.6621,43500.0
2009-09-24 14:20:00,52.98,53.01,52.9,52.91,63200.0,22.6621,22.6749,22.6279,22.6321,63200.0
2009-09-24 14:25:00,52.92,53.03,52.91,53.01,38700.0,22.6364,22.6835,22.6321,22.6749,38700.0
2009-09-24 14:30:00,53.02,53.06,53.0,53.04,36800.0,22.6792,22.6963,22.6706,22.6878,36800.0
2009-09-24 14:35:00,53.04,53.11,53.02,53.1,48100.0,22.6878,22.7177,22.6792,22.7134,48100.0
2009-09-24 14:40:00,53.1,53.1,53.02,53.08,38800.0,22.7134,22.7134,22.6792,22.7049,38800.0
2009-09-24 14:45:00,53.08,53.12,53.05,53.11,55000.0,22.7049,22.722,22.692,22.7177,55000.0
2009-09-24 14:50:00,53.11,53.15,53.08,53.15,30600.0,22.7177,22.7348,22.7049,22.7348,30600.0
2009-09-24 14:55:00,53.14,53.23,53.14,53.2,50500.0,22.7305,22.769,22.7305,22.7562,50500.0
2009-09-24 15:00:00,53.2,53.24,53.15,53.18,71400.0,22.7562,22.7733,22.7348,22.7476,71400.0
2009-09-24 15:05:00,53.19,53.21,53.11,53.13,50900.0,22.7519,22.7605,22.7177,22.7263,50900.0
2009-09-24 15:10:00,53.14,53.28,53.13,53.24,132200.0,22.7305,22.7904,22.7263,22.7733,132200.0
2009-09-24 15:15:00,53.25,53.26,53.22,53.25,62600.0,22.7776,22.7819,22.7647,22.7776,62600.0
2009-09-24 15:20:00,53.26,53.28,53.21,53.24,66300.0,22.7819,22.7904,22.7605,22.7733,66300.0
2009-09-24 15:25:00,53.25,53.25,53.18,53.18,95100.0,22.7776,22.7776,22.7476,22.7476,95100.0
2009-09-24 15:30:00,53.2,53.25,53.18,53.2,106900.0,22.7562,22.7776,22.7476,22.7562,106900.0
2009-09-24 15:35:00,53.19,53.23,53.14,53.15,77800.0,22.7519,22.769,22.7305,22.7348,77800.0
2009-09-24 15:40:00,53.16,53.23,53.14,53.22,89100.0,22.7391,22.769,22.7305,22.7647,89100.0
2009-09-24 15:45:00,53.22,53.28,53.19,53.23,128200.0,22.7647,22.7904,22.7519,22.769,128200.0
2009-09-24 15:50:00,53.23,53.29,53.21,53.23,185800.0,22.769,22.7947,22.7605,22.769,185800.0
2009-09-24 15:55:00,53.23,53.26,53.2,53.23,249400.0,22.769,22.7819,22.7562,22.769,249400.0
2009-09-25 09:30:00,52.96,53.1,52.95,53.0,138800.0,22.6535,22.7134,22.6493,22.6706,138800.0
2009-09-25 09:35:00,53.0,53.11,52.94,53.05,73300.0,22.6706,22.7177,22.645,22.692,73300.0
2009-09-25 09:40:00,53.04,53.28,52.98,53.27,76500.0,22.6878,22.7904,22.6621,22.7861,76500.0
2009-09-25 09:45:00,53.28,53.39,53.24,53.3,84500.0,22.7904,22.8375,22.7733,22.799,84500.0
2009-09-25 09:50:00,53.3,53.34,53.22,53.28,89700.0,22.799,22.8161,22.7647,22.7904,89700.0
2009-09-25 09:55:00,53.29,53.49,53.27,53.39,118300.0,22.7947,22.8802,22.7861,22.8375,118300.0
2009-09-25 10:00:00,53.4,53.45,53.22,53.36,131800.0,22.8417,22.8631,22.7647,22.8246,131800.0
2009-09-25 10:05:00,53.36,53.59,53.36,53.58,176900.0,22.8246,22.923,22.8246,22.9187,176900.0
2009-09-25 10:10:00,53.58,53.59,53.42,53.44,89400.0,22.9187,22.923,22.8503,22.8589,89400.0
2009-09-25 10:15:00,53.45,53.55,53.43,53.51,51000.0,22.8631,22.9059,22.8546,22.8888,51000.0
2009-09-25 10:20:00,53.52,53.57,53.47,53.5,78400.0,22.8931,22.9145,22.8717,22.8845,78400.0
2009-09-25 10:25:00,53.49,53.56,53.46,53.52,70400.0,22.8802,22.9102,22.8674,22.8931,70400.0
2009-09-25 10:30:00,53.52,53.56,53.42,53.44,59100.0,22.8931,22.9102,22.8503,22.8589,59100.0
2009-09-25 10:35:00,53.44,53.44,53.16,53.16,99000.0,22.8589,22.8589,22.7391,22.7391,99000.0
2009-09-25 10:40:00,53.16,53.23,53.13,53.22,56500.0,22.7391,22.769,22.7263,22.7647,56500.0
2009-09-25 10:45:00,53.2,53.23,53.16,53.2,51600.0,22.7562,22.769,22.7391,22.7562,51600.0
2009-09-25 10:50:00,53.17,53.21,53.1,53.1,81300.0,22.7434,22.7605,22.7134,22.7134,81300.0
2009-09-25 10:55:00,53.11,53.15,53.07,53.1,100100.0,22.7177,22.7348,22.7006,22.7134,100100.0
2009-09-25 11:00:00,53.09,53.13,53.04,53.06,94000.0,22.7091,22.7263,22.6878,22.6963,94000.0
2009-09-25 11:05:00,53.08,53.15,53.02,53.03,53400.0,22.7049,22.7348,22.6792,22.6835,53400.0
2009-09-25 11:10:00,53.02,53.02,52.9,52.95,66600.0,22.6792,22.6792,22.6279,22.6493,66600.0
2009-09-25 11:15:00,52.96,52.98,52.9,52.92,59000.0,22.6535,22.6621,22.6279,22.6364,59000.0
2009-09-25 11:20:00,52.92,52.95,52.89,52.91,59700.0,22.6364,22.6493,22.6236,22.6321,59700.0
2009-09-25 11:25:00,52.9,53.05,52.86,53.02,98100.0,22.6279,22.692,22.6108,22.6792,98100.0
2009-09-25 11:30:00,53.02,53.03,52.91,52.91,36100.0,22.6792,22.6835,22.6321,22.6321,36100.0
2009-09-25 11:35:00,52.92,53.02,52.85,53.02,59300.0,22.6364,22.6792,22.6065,22.6792,59300.0
2009-09-25 11:40:00,53.03,53.1,53.01,53.09,36300.0,22.6835,22.7134,22.6749,22.7091,36300.0
2009-09-25 11:45:00,53.09,53.09,53.02,53.04,36100.0,22.7091,22.7091,22.6792,22.6878,36100.0
2009-09-25 11:50:00,53.03,53.07,53.0,53.02,46100.0,22.6835,22.7006,22.6706,22.6792,46100.0
2009-09-25 11:55:00,53.01,53.01,52.88,52.88,70200.0,22.6749,22.6749,22.6193,22.6193,70200.0
2009-09-25 12:00:00,52.87,52.91,52.81,52.89,34900.0,22.615,22.6321,22.5894,22.6236,34900.0
2009-09-25 12:05:00,52.89,52.96,52.89,52.95,22900.0,22.6236,22.6535,22.6236,22.6493,22900.0
2009-09-25 12:10:00,52.95,52.96,52.87,52.88,28800.0,22.6493,22.6535,22.615,22.6193,28800.0
2009-09-25 12:15:00,52.88,52.89,52.7,52.78,65800.0,22.6193,22.6236,22.5423,22.5765,65800.0
2009-09-25 12:20:00,52.78,52.78,52.69,52.72,43200.0,22.5765,22.5765,22.538,22.5509,43200.0
2009-09-25 12:25:00,52.72,52.79,52.72,52.75,53800.0,22.5509,22.5808,22.5509,22.5637,53800.0
2009-09-25 12:30:00,52.76,52.81,52.75,52.75,24100.0,22.568,22.5894,22.5637,22.5637,24100.0
2009-09-25 12:35:00,52.74,52.8,52.72,52.72,31000.0,22.5594,22.5851,22.5509,22.5509,31000.0
2009-09-25 12:40:00,52.72,52.8,52.7,52.8,36300.0,22.5509,22.5851,22.5423,22.5851,36300.0
2009-09-25 12:45:00,52.8,52.82,52.79,52.8,17000.0,22.5851,22.5937,22.5808,22.5851,17000.0
2009-09-25 12:50:00,52.81,52.84,52.8,52.83,23400.0,22.5894,22.6022,22.5851,22.5979,23400.0
2009-09-25 12:55:00,52.82,52.84,52.79,52.79,15900.0,22.5937,22.6022,22.5808,22.5808,15900.0
2009-09-25 13:00:00,52.8,52.8,52.77,52.78,22100.0,22.5851,22.5851,22.5723,22.5765,22100.0
2009-09-25 13:05:00,52.78,52.79,52.71,52.72,30300.0,22.5765,22.5808,22.5466,22.5509,30300.0
2009-09-25 13:10:00,52.72,52.75,52.68,52.75,26600.0,22.5509,22.5637,22.5338,22.5637,26600.0
2009-09-25 13:15:00,52.74,52.77,52.72,52.75,30500.0,22.5594,22.5723,22.5509,22.5637,30500.0
2009-09-25 13:20:00,52.76,52.77,52.7,52.72,23300.0,22.568,22.5723,22.5423,22.5509,23300.0
2009-09-25 13:25:00,52.72,52.87,52.7,52.86,43800.0,22.5509,22.615,22.5423,22.6108,43800.0
2009-09-25 13:30:00,52.86,52.9,52.84,52.87,61900.0,22.6108,22.6279,22.6022,22.615,61900.0
2009-09-25 13:35:00,52.86,52.91,52.85,52.87,53100.0,22.6108,22.6321,22.6065,22.615,53100.0
2009-09-25 13:40:00,52.87,52.91,52.87,52.91,16000.0,22.615,22.6321,22.615,22.6321,16000.0
2009-09-25 13:45:00,52.91,52.98,52.9,52.94,47100.0,22.6321,22.6621,22.6279,22.645,47100.0
2009-09-25 13:50:00,52.94,52.99,52.92,52.99,56300.0,22.645,22.6664,22.6364,22.6664,56300.0
2009-09-25 13:55:00,53.0,53.06,52.97,53.06,31200.0,22.6706,22.6963,22.6578,22.6963,31200.0
2009-09-25 14:00:00,53.07,53.16,53.04,53.04,52900.0,22.7006,22.7391,22.6878,22.6878,52900.0
2009-09-25 14:05:00,53.05,53.12,53.04,53.1,37900.0,22.692,22.722,22.6878,22.7134,37900.0
2009-09-25 14:10:00,53.08,53.11,53.07,53.1,31300.0,22.7049,22.7177,22.7006,22.7134,31300.0
2009-09-25 14:15:00,53.08,53.09,53.0,53.03,24100.0,22.7049,22.7091,22.6706,22.6835,24100.0
2009-09-25 14:20:00,53.02,53.06,52.99,53.0,29700.0,22.6792,22.6963,22.6664,22.6706,29700.0
2009-09-25 14:25:00,52.99,53.03,52.97,53.0,25600.0,22.6664,22.6835,22.6578,22.6706,25600.0
2009-09-25 14:30:00,53.0,53.0,52.93,52.98,39500.0,22.6706,22.6706,22.6407,22.6621,39500.0
2009-09-25 14:35:00,52.98,53.04,52.94,53.03,52900.0,22.6621,22.6878,22.645,22.6835,52900.0
2009-09-25 14:40:00,53.01,53.03,53.0,53.03,23000.0,22.6749,22.6835,22.6706,22.6835,23000.0
2009-09-25 14:45:00,53.03,53.09,53.02,53.06,28600.0,22.6835,22.7091,22.6792,22.6963,28600.0
2009-09-25 14:50:00,53.05,53.16,53.04,53.14,41100.0,22.692,22.7391,22.6878,22.7305,41100.0
2009-09-25 14:55:00,53.14,53.18,53.11,53.16,47600.0,22.7305,22.7476,22.7177,22.7391,47600.0
2009-09-25 15:00:00,53.16,53.16,53.1,53.13,46800.0,22.7391,22.7391,22.7134,22.7263,46800.0
2009-09-25 15:05:00,53.13,53.15,53.09,53.09,30100.0,22.7263,22.7348,22.7091,22.7091,30100.0
2009-09-25 15:10:00,53.08,53.1,53.05,53.09,33800.0,22.7049,22.7134,22.692,22.7091,33800.0
2009-09-25 15:15:00,53.08,53.09,53.05,53.06,28500.0,22.7049,22.7091,22.692,22.6963,28500.0
2009-09-25 15:20:00,53.06,53.12,53.05,53.09,45800.0,22.6963,22.722,22.692,22.7091,45800.0
2009-09-25 15:25:00,53.08,53.1,53.05,53.07,60700.0,22.7049,22.7134,22.692,22.7006,60700.0
2009-09-25 15:30:00,53.07,53.1,53.05,53.1,56800.0,22.7006,22.7134,22.692,22.7134,56800.0
2009-09-25 15:35:00,53.1,53.11,53.01,53.02,127400.0,22.7134,22.7177,22.6749,22.6792,127400.0
2009-09-25 15:40:00,53.02,53.04,52.9,52.9,240200.0,22.6792,22.6878,22.6279,22.6279,240200.0
2009-09-25 15:45:00,52.91,52.92,52.83,52.89,148200.0,22.6321,22.6364,22.5979,22.6236,148200.0
2009-09-25 15:50:00,52.88,52.95,52.87,52.91,147500.0,22.6193,22.6493,22.615,22.6321,147500.0
2009-09-25 15:55:00,52.92,52.99,52.87,52.99,254200.0,22.6364,22.6664,22.615,22.6664,254200.0
2009-09-28 09:30:00,52.51,52.67,52.5,52.65,185800.0,22.461,22.5295,22.4568,22.5209,185800.0
2009-09-28 09:35:00,52.65,52.74,52.65,52.71,116500.0,22.5209,22.5594,22.5209,22.5466,116500.0
2009-09-28 09:40:00,52.71,52.93,52.69,52.92,78800.0,22.5466,22.6407,22.538,22.6364,78800.0
2009-09-28 09:45:00,52.92,53.15,52.92,53.08,73800.0,22.6364,22.7348,22.6364,22.7049,73800.0
2009-09-28 09:50:00,53.09,53.14,53.04,53.1,89100.0,22.7091,22.7305,22.6878,22.7134,89100.0
2009-09-28 09:55:00,53.1,53.11,53.01,53.07,76600.0,22.7134,22.7177,22.6749,22.7006,76600.0
2009-09-28 10:00:00,53.08,53.34,53.07,53.23,107800.0,22.7049,22.8161,22.7006,22.769,107800.0
2009-09-28 10:05:00,53.22,53.38,53.19,53.32,76600.0,22.7647,22.8332,22.7519,22.8075,76600.0
2009-09-28 10:10:00,53.32,53.35,53.21,53.21,24900.0,22.8075,22.8204,22.7605,22.7605,24900.0
2009-09-28 10:15:00,53.19,53.29,53.18,53.24,40200.0,22.7519,22.7947,22.7476,22.7733,40200.0
2009-09-28 10:20:00,53.25,53.35,53.25,53.33,49100.0,22.7776,22.8204,22.7776,22.8118,49100.0
2009-09-28 10:25:00,53.34,53.37,53.28,53.36,36200.0,22.8161,22.8289,22.7904,22.8246,36200.0
2009-09-28 10:30:00,53.36,53.47,53.35,53.4,103500.0,22.8246,22.8717,22.8204,22.8417,103500.0
2009-09-28 10:35:00,53.42,53.45,53.38,53.42,81200.0,22.8503,22.8631,22.8332,22.8503,81200.0
2009-09-28 10:40:00,53.42,53.5,53.38,53.5,66300.0,22.8503,22.8845,22.8332,22.8845,66300.0
2009-09-28 10:45:00,53.49,53.52,53.44,53.45,24900.0,22.8802,22.8931,22.8589,22.8631,24900.0
2009-09-28 10:50:00,53.45,53.45,53.26,53.26,30300.0,22.8631,22.8631,22.7819,22.7819,30300.0
2009-09-28 10:55:00,53.28,53.29,53.2,53.23,40800.0,22.7904,22.7947,22.7562,22.769,40800.0
2009-09-28 11:00:00,53.22,53.29,53.21,53.28,34100.0,22.7647,22.7947,22.7605,22.7904,34100.0
2009-09-28 11:05:00,53.27,53.41,53.27,53.37,86500.0,22.7861,22.846,22.7861,22.8289,86500.0
2009-09-28 11:10:00,53.37,53.38,53.26,53.27,47900.0,22.8289,22.8332,22.7819,22.7861,47900.0
2009-09-28 11:15:00,53.26,53.3,53.26,53.3,35000.0,22.7819,22.799,22.7819,22.799,35000.0
2009-09-28 11:20:00,53.3,53.53,53.3,53.5,64600.0,22.799,22.8974,22.799,22.8845,64600.0
2009-09-28 11:25:00,53.49,53.5,53.43,53.49,51700.0,22.8802,22.8845,22.8546,22.8802,51700.0
2009-09-28 11:30:00,53.49,53.55,53.44,53.51,45700.0,22.8802,22.9059,22.8589,22.8888,45700.0
2009-09-28 11:35:00,53.52,53.54,53.49,53.53,19800.0,22.8931,22.9016,22.8802,22.8974,19800.0
2009-09-28 11:40:00,53.54,53.56,53.49,53.52,48500.0,22.9016,22.9102,22.8802,22.8931,48500.0
2009-09-28 11:45:00,53.53,53.53,53.45,53.46,58900.0,22.8974,22.8974,22.8631,22.8674,58900.0
2009-09-28 11:50:00,53.48,53.51,53.47,53.5,33800.0,22.876,22.8888,22.8717,22.8845,33800.0
2009-09-28 11:55:00,53.51,53.51,53.46,53.49,27000.0,22.8888,22.8888,22.8674,22.8802,27000.0
2009-09-28 12:00:00,53.49,53.54,53.49,53.53,20900.0,22.8802,22.9016,22.8802,22.8974,20900.0
2009-09-28 12:05:00,53.53,53.65,53.53,53.62,32100.0,22.8974,22.9487,22.8974,22.9358,32100.0
2009-09-28 12:10:00,53.63,53.64,53.57,53.59,23000.0,22.9401,22.9444,22.9145,22.923,23000.0
2009-09-28 12:15:00,53.57,53.62,53.57,53.6,15400.0,22.9145,22.9358,22.9145,22.9273,15400.0
2009-09-28 12:20:00,53.59,53.62,53.57,53.57,16100.0,22.923,22.9358,22.9145,22.9145,16100.0
2009-09-28 12:25:00,53.6,53.64,53.59,53.62,13400.0,22.9273,22.9444,22.923,22.9358,13400.0
2009-09-28 12:30:00,53.63,53.64,53.59,53.59,22600.0,22.9401,22.9444,22.923,22.923,22600.0
2009-09-28 12:35:00,53.59,53.61,53.59,53.6,11000.0,22.923,22.9316,22.923,22.9273,11000.0
2009-09-28 12:40:00,53.6,53.64,53.6,53.63,13700.0,22.9273,22.9444,22.9273,22.9401,13700.0
2009-09-28 12:45:00,53.62,53.62,53.56,53.57,13400.0,22.9358,22.9358,22.9102,22.9145,13400.0
2009-09-28 12:50:00,53.58,53.58,53.48,53.49,15900.0,22.9187,22.9187,22.876,22.8802,15900.0
2009-09-28 12:55:00,53.48,53.48,53.38,53.43,30800.0,22.876,22.876,22.8332,22.8546,30800.0
2009-09-28 13:00:00,53.43,53.46,53.4,53.45,11400.0,22.8546,22.8674,22.8417,22.8631,11400.0
2009-09-28 13:05:00,53.45,53.45,53.36,53.4,36300.0,22.8631,22.8631,22.8246,22.8417,36300.0
2009-09-28 13:10:00,53.4,53.44,53.39,53.42,30700.0,22.8417,22.8589,22.8375,22.8503,30700.0
2009-09-28 13:15:00,53.42,53.52,53.42,53.49,27700.0,22.8503,22.8931,22.8503,22.8802,27700.0
2009-09-28 13:20:00,53.49,53.52,53.45,53.46,10600.0,22.8802,22.8931,22.8631,22.8674,10600.0
2009-09-28 13:25:00,53.45,53.55,53.45,53.55,11300.0,22.8631,22.9059,22.8631,22.9059,11300.0
2009-09-28 13:30:00,53.55,53.55,53.52,53.53,10800.0,22.9059,22.9059,22.8931,22.8974,10800.0
2009-09-28 13:35:00,53.52,53.52,53.45,53.45,13100.0,22.8931,22.8931,22.8631,22.8631,13100.0
2009-09-28 13:40:00,53.46,53.58,53.46,53.58,31400.0,22.8674,22.9187,22.8674,22.9187,31400.0
2009-09-28 13:45:00,53.58,53.58,53.54,53.57,11300.0,22.9187,22.9187,22.9016,22.9145,11300.0
2009-09-28 13:50:00,53.56,53.58,53.52,53.52,15700.0,22.9102,22.9187,22.8931,22.8931,15700.0
2009-09-28 13:55:00,53.53,53.53,53.46,53.47,32000.0,22.8974,22.8974,22.8674,22.8717,32000.0
2009-09-28 14:00:00,53.48,53.52,53.48,53.5,14800.0,22.876,22.8931,22.876,22.8845,14800.0
2009-09-28 14:05:00,53.49,53.5,53.4,53.42,37700.0,22.8802,22.8845,22.8417,22.8503,37700.0
2009-09-28 14:10:00,53.42,53.43,53.35,53.38,19200.0,22.8503,22.8546,22.8204,22.8332,19200.0
2009-09-28 14:15:00,53.38,53.45,53.36,53.44,17300.0,22.8332,22.8631,22.8246,22.8589,17300.0
2009-09-28 14:20:00,53.46,53.49,53.44,53.48,18200.0,22.8674,22.8802,22.8589,22.876,18200.0
2009-09-28 14:25:00,53.48,53.54,53.44,53.48,15400.0,22.876,22.9016,22.8589,22.876,15400.0
2009-09-28 14:30:00,53.48,53.51,53.44,53.48,38000.0,22.876,22.8888,22.8589,22.876,38000.0
2009-09-28 14:35:00,53.48,53.49,53.42,53.44,25800.0,22.876,22.8802,22.8503,22.8589,25800.0
2009-09-28 14:40:00,53.44,53.48,53.42,53.48,13300.0,22.8589,22.876,22.8503,22.876,13300.0
2009-09-28 14:45:00,53.49,53.52,53.46,53.52,22200.0,22.8802,22.8931,22.8674,22.8931,22200.0
2009-09-28 14:50:00,53.5,53.55,53.5,53.5,15500.0,22.8845,22.9059,22.8845,22.8845,15500.0
2009-09-28 14:55:00,53.49,53.55,53.44,53.45,16800.0,22.8802,22.9059,22.8589,22.8631,16800.0
2009-09-28 15:00:00,53.44,53.5,53.42,53.5,25600.0,22.8589,22.8845,22.8503,22.8845,25600.0
2009-09-28 15:05:00,53.5,53.57,53.5,53.56,20700.0,22.8845,22.9145,22.8845,22.9102,20700.0
2009-09-28 15:10:00,53.56,53.56,53.47,53.49,18500.0,22.9102,22.9102,22.8717,22.8802,18500.0
2009-09-28 15:15:00,53.48,53.54,53.47,53.53,22300.0,22.876,22.9016,22.8717,22.8974,22300.0
2009-09-28 15:20:00,53.52,53.62,53.52,53.57,19600.0,22.8931,22.9358,22.8931,22.9145,19600.0
2009-09-28 15:25:00,53.58,53.64,53.57,53.62,88100.0,22.9187,22.9444,22.9145,22.9358,88100.0
2009-09-28 15:30:00,53.63,53.65,53.59,53.61,87800.0,22.9401,22.9487,22.923,22.9316,87800.0
2009-09-28 15:35:00,53.63,53.63,53.58,53.6,81000.0,22.9401,22.9401,22.9187,22.9273,81000.0
2009-09-28 15:40:00,53.6,53.63,53.58,53.62,116800.0,22.9273,22.9401,22.9187,22.9358,116800.0
2009-09-28 15:45:00,53.62,53.62,53.53,53.53,107800.0,22.9358,22.9358,22.8974,22.8974,107800.0
2009-09-28 15:50:00,53.52,53.61,53.52,53.59,137000.0,22.8931,22.9316,22.8931,22.923,137000.0
2009-09-28 15:55:00,53.6,53.6,53.56,53.56,121600.0,22.9273,22.9273,22.9102,22.9102,121600.0
2009-09-29 09:30:00,53.62,53.72,53.55,53.68,76800.0,22.9358,22.9786,22.9059,22.9615,76800.0
2009-09-29 09:35:00,53.67,53.76,53.65,53.71,63600.0,22.9572,22.9957,22.9487,22.9743,63600.0
2009-09-29 09:40:00,53.72,53.81,53.68,53.74,70900.0,22.9786,23.0171,22.9615,22.9872,70900.0
2009-09-29 09:45:00,53.72,53.73,53.52,53.52,55900.0,22.9786,22.9829,22.8931,22.8931,55900.0
2009-09-29 09:50:00,53.53,53.65,53.52,53.52,50800.0,22.8974,22.9487,22.8931,22.8931,50800.0
2009-09-29 09:55:00,53.53,53.75,53.53,53.69,63300.0,22.8974,22.9915,22.8974,22.9658,63300.0
2009-09-29 10:00:00,53.67,53.69,53.33,53.48,236200.0,22.9572,22.9658,22.8118,22.876,236200.0
2009-09-29 10:05:00,53.49,53.54,53.38,53.54,97900.0,22.8802,22.9016,22.8332,22.9016,97900.0
2009-09-29 10:10:00,53.54,53.59,53.41,53.49,83100.0,22.9016,22.923,22.846,22.8802,83100.0
2009-09-29 10:15:00,53.48,53.5,53.34,53.38,33000.0,22.876,22.8845,22.8161,22.8332,33000.0
2009-09-29 10:20:00,53.39,53.43,53.33,53.35,44400.0,22.8375,22.8546,22.8118,22.8204,44400.0
2009-09-29 10:25:00,53.35,53.47,53.35,53.43,31700.0,22.8204,22.8717,22.8204,22.8546,31700.0
2009-09-29 10:30:00,53.44,53.57,53.44,53.54,59200.0,22.8589,22.9145,22.8589,22.9016,59200.0
2009-09-29 10:35:00,53.55,53.69,53.54,53.66,113300.0,22.9059,22.9658,22.9016,22.953,113300.0
2009-09-29 10:40:00,53.65,53.68,53.53,53.53,40800.0,22.9487,22.9615,22.8974,22.8974,40800.0
2009-09-29 10:45:00,53.53,53.63,53.51,53.62,50100.0,22.8974,22.9401,22.8888,22.9358,50100.0
2009-09-29 10:50:00,53.62,53.64,53.52,53.52,34200.0,22.9358,22.9444,22.8931,22.8931,34200.0
2009-09-29 10:55:00,53.53,53.55,53.32,53.39,84900.0,22.8974,22.9059,22.8075,22.8375,84900.0
2009-09-29 11:00:00,53.38,53.38,53.29,53.35,45800.0,22.8332,22.8332,22.7947,22.8204,45800.0
2009-09-29 11:05:00,53.34,53.53,53.34,53.52,35200.0,22.8161,22.8974,22.8161,22.8931,35200.0
2009-09-29 11:10:00,53.51,53.55,53.48,53.55,28700.0,22.8888,22.9059,22.876,22.9059,28700.0
2009-09-29 11:15:00,53.55,53.56,53.51,53.51,31000.0,22.9059,22.9102,22.8888,22.8888,31000.0
2009-09-29 11:20:00,53.51,53.55,53.47,53.54,28900.0,22.8888,22.9059,22.8717,22.9016,28900.0
2009-09-29 11:25:00,53.55,53.65,53.55,53.62,33400.0,22.9059,22.9487,22.9059,22.9358,33400.0
2009-09-29 11:30:00,53.62,53.62,53.53,53.61,65600.0,22.9358,22.9358,22.8974,22.9316,65600.0
2009-09-29 11:35:00,53.59,53.59,53.5,53.51,21800.0,22.923,22.923,22.8845,22.8888,21800.0
2009-09-29 11:40:00,53.5,53.51,53.43,53.44,33200.0,22.8845,22.8888,22.8546,22.8589,33200.0
2009-09-29 11:45:00,53.46,53.46,53.29,53.38,47900.0,22.8674,22.8674,22.7947,22.8332,47900.0
2009-09-29 11:50:00,53.38,53.46,53.34,53.46,11700.0,22.8332,22.8674,22.8161,22.8674,11700.0
2009-09-29 11:55:00,53.46,53.49,53.42,53.44,21900.0,22.8674,22.8802,22.8503,22.8589,21900.0
2009-09-29 12:00:00,53.43,53.5,53.42,53.45,16200.0,22.8546,22.8845,22.8503,22.8631,16200.0
2009-09-29 12:05:00,53.48,53.5,53.4,53.44,48700.0,22.876,22.8845,22.8417,22.8589,48700.0
2009-09-29 12:10:00,53.44,53.55,53.4,53.55,34500.0,22.8589,22.9059,22.8417,22.9059,34500.0
2009-09-29 12:15:00,53.55,53.58,53.52,53.57,31600.0,22.9059,22.9187,22.8931,22.9145,31600.0
2009-09-29 12:20:00,53.56,53.6,53.44,53.45,73300.0,22.9102,22.9273,22.8589,22.8631,73300.0
2009-09-29 12:25:00,53.45,53.53,53.44,53.52,27800.0,22.8631,22.8974,22.8589,22.8931,27800.0
2009-09-29 12:30:00,53.51,53.62,53.51,53.58,20600.0,22.8888,22.9358,22.8888,22.9187,20600.0
2009-09-29 12:35:00,53.59,53.6,53.56,53.56,24500.0,22.923,22.9273,22.9102,22.9102,24500.0
2009-09-29 12:40:00,53.57,53.59,53.54,53.54,20800.0,22.9145,22.923,22.9016,22.9016,20800.0
2009-09-29 12:45:00,53.56,53.58,53.54,53.57,31200.0,22.9102,22.9187,22.9016,22.9145,31200.0
2009-09-29 12:50:00,53.57,53.6,53.55,53.59,32900.0,22.9145,22.9273,22.9059,22.923,32900.0
2009-09-29 12:55:00,53.6,53.61,53.56,53.6,24100.0,22.9273,22.9316,22.9102,22.9273,24100.0
2009-09-29 13:00:00,53.61,53.66,53.61,53.64,40800.0,22.9316,22.953,22.9316,22.9444,40800.0
2009-09-29 13:05:00,53.67,53.68,53.63,53.64,20700.0,22.9572,22.9615,22.9401,22.9444,20700.0
2009-09-29 13:10:00,53.64,53.7,53.63,53.67,17400.0,22.9444,22.9701,22.9401,22.9572,17400.0
2009-09-29 13:15:00,53.67,53.67,53.59,53.59,14100.0,22.9572,22.9572,22.923,22.923,14100.0
2009-09-29 13:20:00,53.61,53.63,53.59,53.59,21700.0,22.9316,22.9401,22.923,22.923,21700.0
2009-09-29 13:25:00,53.6,53.6,53.55,53.57,43500.0,22.9273,22.9273,22.9059,22.9145,43500.0
2009-09-29 13:30:00,53.57,53.59,53.55,53.58,17200.0,22.9145,22.923,22.9059,22.9187,17200.0
2009-09-29 13:35:00,53.56,53.65,53.55,53.57,43700.0,22.9102,22.9487,22.9059,22.9145,43700.0
2009-09-29 13:40:00,53.57,53.61,53.55,53.61,16400.0,22.9145,22.9316,22.9059,22.9316,16400.0
2009-09-29 13:45:00,53.6,53.65,53.6,53.63,9400.0,22.9273,22.9487,22.9273,22.9401,9400.0
2009-09-29 13:50:00,53.63,53.71,53.62,53.69,15000.0,22.9401,22.9743,22.9358,22.9658,15000.0
2009-09-29 13:55:00,53.71,53.77,53.7,53.76,28100.0,22.9743,23.0,22.9701,22.9957,28100.0
2009-09-29 14:00:00,53.76,53.77,53.67,53.67,20600.0,22.9957,23.0,22.9572,22.9572,20600.0
2009-09-29 14:05:00,53.67,53.68,53.6,53.62,22100.0,22.9572,22.9615,22.9273,22.9358,22100.0
2009-09-29 14:10:00,53.62,53.65,53.61,53.63,28600.0,22.9358,22.9487,22.9316,22.9401,28600.0
2009-09-29 14:15:00,53.64,53.67,53.61,53.67,28700.0,22.9444,22.9572,22.9316,22.9572,28700.0
2009-09-29 14:20:00,53.68,53.69,53.65,53.68,15800.0,22.9615,22.9658,22.9487,22.9615,15800.0
2009-09-29 14:25:00,53.69,53.7,53.65,53.65,18900.0,22.9658,22.9701,22.9487,22.9487,18900.0
2009-09-29 14:30:00,53.66,53.66,53.53,53.54,32300.0,22.953,22.953,22.8974,22.9016,32300.0
2009-09-29 14:35:00,53.54,53.55,53.5,53.52,27500.0,22.9016,22.9059,22.8845,22.8931,27500.0
2009-09-29 14:40:00,53.51,53.53,53.51,53.52,22300.0,22.8888,22.8974,22.8888,22.8931,22300.0
2009-09-29 14:45:00,53.51,53.59,53.5,53.57,18500.0,22.8888,22.923,22.8845,22.9145,18500.0
2009-09-29 14:50:00,53.56,53.62,53.55,53.61,21800.0,22.9102,22.9358,22.9059,22.9316,21800.0
2009-09-29 14:55:00,53.61,53.67,53.6,53.62,27100.0,22.9316,22.9572,22.9273,22.9358,27100.0
2009-09-29 15:00:00,53.63,53.64,53.61,53.63,12600.0,22.9401,22.9444,22.9316,22.9401,12600.0
2009-09-29 15:05:00,53.63,53.65,53.61,53.63,16900.0,22.9401,22.9487,22.9316,22.9401,16900.0
2009-09-29 15:10:00,53.64,53.65,53.6,53.63,19400.0,22.9444,22.9487,22.9273,22.9401,19400.0
2009-09-29 15:15:00,53.62,53.65,53.62,53.64,17100.0,22.9358,22.9487,22.9358,22.9444,17100.0
2009-09-29 15:20:00,53.64,53.7,53.63,53.66,27900.0,22.9444,22.9701,22.9401,22.953,27900.0
2009-09-29 15:25:00,53.66,53.7,53.61,53.61,29800.0,22.953,22.9701,22.9316,22.9316,29800.0
2009-09-29 15:30:00,53.61,53.64,53.58,53.61,59700.0,22.9316,22.9444,22.9187,22.9316,59700.0
2009-09-29 15:35:00,53.6,53.66,53.59,53.66,38800.0,22.9273,22.953,22.923,22.953,38800.0
2009-09-29 15:40:00,53.65,53.7,53.63,53.69,32800.0,22.9487,22.9701,22.9401,22.9658,32800.0
2009-09-29 15:45:00,53.68,53.7,53.62,53.63,61300.0,22.9615,22.9701,22.9358,22.9401,61300.0
2009-09-29 15:50:00,53.63,53.68,53.6,53.62,78700.0,22.9401,22.9615,22.9273,22.9358,78700.0
2009-09-29 15:55:00,53.62,53.63,53.59,53.61,57000.0,22.9358,22.9401,22.923,22.9316,57000.0
2009-09-30 09:30:00,53.65,53.73,53.6,53.62,113600.0,22.9487,22.9829,22.9273,22.9358,113600.0
2009-09-30 09:35:00,53.6,53.69,53.56,53.68,70400.0,22.9273,22.9658,22.9102,22.9615,70400.0
2009-09-30 09:40:00,53.67,53.69,53.39,53.39,127900.0,22.9572,22.9658,22.8375,22.8375,127900.0
2009-09-30 09:45:00,53.38,53.38,53.16,53.17,148200.0,22.8332,22.8332,22.7391,22.7434,148200.0
2009-09-30 09:50:00,53.18,53.2,53.08,53.12,123800.0,22.7476,22.7562,22.7049,22.722,123800.0
2009-09-30 09:55:00,53.11,53.11,52.78,52.89,237000.0,22.7177,22.7177,22.5765,22.6236,237000.0
2009-09-30 10:00:00,52.89,52.98,52.77,52.81,192000.0,22.6236,22.6621,22.5723,22.5894,192000.0
2009-09-30 10:05:00,52.8,52.9,52.75,52.78,202200.0,22.5851,22.6279,22.5637,22.5765,202200.0
2009-09-30 10:10:00,52.78,52.94,52.76,52.91,75600.0,22.5765,22.645,22.568,22.6321,75600.0
2009-09-30 10:15:00,52.91,52.93,52.8,52.87,63600.0,22.6321,22.6407,22.5851,22.615,63600.0
2009-09-30 10:20:00,52.87,52.87,52.78,52.79,51700.0,22.615,22.615,22.5765,22.5808,51700.0
2009-09-30 10:25:00,52.77,52.86,52.74,52.81,76900.0,22.5723,22.6108,22.5594,22.5894,76900.0
2009-09-30 10:30:00,52.82,52.94,52.77,52.89,103200.0,22.5937,22.645,22.5723,22.6236,103200.0
2009-09-30 10:35:00,52.88,52.95,52.85,52.92,52800.0,22.6193,22.6493,22.6065,22.6364,52800.0
2009-09-30 10:40:00,52.92,52.93,52.83,52.92,101800.0,22.6364,22.6407,22.5979,22.6364,101800.0
2009-09-30 10:45:00,52.92,52.95,52.86,52.87,71300.0,22.6364,22.6493,22.6108,22.615,71300.0
2009-09-30 10:50:00,52.88,52.99,52.88,52.89,97700.0,22.6193,22.6664,22.6193,22.6236,97700.0
2009-09-30 10:55:00,52.88,52.92,52.85,52.9,51100.0,22.6193,22.6364,22.6065,22.6279,51100.0
2009-09-30 11:00:00,52.89,53.03,52.89,53.02,79300.0,22.6236,22.6835,22.6236,22.6792,79300.0
2009-09-30 11:05:00,53.02,53.07,52.92,52.93,119000.0,22.6792,22.7006,22.6364,22.6407,119000.0
2009-09-30 11:10:00,52.91,52.94,52.88,52.91,57100.0,22.6321,22.645,22.6193,22.6321,57100.0
2009-09-30 11:15:00,52.91,53.06,52.9,53.01,57500.0,22.6321,22.6963,22.6279,22.6749,57500.0
2009-09-30 11:20:00,53.0,53.1,53.0,53.01,78500.0,22.6706,22.7134,22.6706,22.6749,78500.0
2009-09-30 11:25:00,53.02,53.21,53.01,53.07,66000.0,22.6792,22.7605,22.6749,22.7006,66000.0
2009-09-30 11:30:00,53.07,53.23,53.06,53.23,33800.0,22.7006,22.769,22.6963,22.769,33800.0
2009-09-30 11:35:00,53.22,53.26,53.12,53.13,35700.0,22.7647,22.7819,22.722,22.7263,35700.0
2009-09-30 11:40:00,53.13,53.18,53.11,53.11,37600.0,22.7263,22.7476,22.7177,22.7177,37600.0
2009-09-30 11:45:00,53.1,53.13,53.07,53.1,11600.0,22.7134,22.7263,22.7006,22.7134,11600.0
2009-09-30 11:50:00,53.09,53.2,53.09,53.19,27300.0,22.7091,22.7562,22.7091,22.7519,27300.0
2009-09-30 11:55:00,53.19,53.32,53.19,53.27,26200.0,22.7519,22.8075,22.7519,22.7861,26200.0
2009-09-30 12:00:00,53.25,53.3,53.2,53.27,38900.0,22.7776,22.799,22.7562,22.7861,38900.0
2009-09-30 12:05:00,53.28,53.35,53.25,53.35,42100.0,22.7904,22.8204,22.7776,22.8204,42100.0
2009-09-30 12:10:00,53.35,53.38,53.32,53.35,39300.0,22.8204,22.8332,22.8075,22.8204,39300.0
2009-09-30 12:15:00,53.36,53.46,53.36,53.4,57500.0,22.8246,22.8674,22.8246,22.8417,57500.0
2009-09-30 12:20:00,53.4,53.41,53.36,53.38,24900.0,22.8417,22.846,22.8246,22.8332,24900.0
2009-09-30 12:25:00,53.38,53.47,53.35,53.4,37500.0,22.8332,22.8717,22.8204,22.8417,37500.0
2009-09-30 12:30:00,53.4,53.51,53.4,53.41,50500.0,22.8417,22.8888,22.8417,22.846,50500.0
2009-09-30 12:35:00,53.4,53.46,53.4,53.42,14100.0,22.8417,22.8674,22.8417,22.8503,14100.0
2009-09-30 12:40:00,53.42,53.48,53.4,53.42,15900.0,22.8503,22.876,22.8417,22.8503,15900.0
2009-09-30 12:45:00,53.41,53.49,53.41,53.43,33100.0,22.846,22.8802,22.846,22.8546,33100.0
2009-09-30 12:50:00,53.42,53.52,53.42,53.49,38600.0,22.8503,22.8931,22.8503,22.8802,38600.0
2009-09-30 12:55:00,53.5,53.55,53.43,53.44,45400.0,22.8845,22.9059,22.8546,22.8589,45400.0
2009-09-30 13:00:00,53.45,53.59,53.45,53.54,50700.0,22.8631,22.923,22.8631,22.9016,50700.0
2009-09-30 13:05:00,53.55,53.63,53.52,53.55,68000.0,22.9059,22.9401,22.8931,22.9059,68000.0
2009-09-30 13:10:00,53.56,53.56,53.49,53.51,29300.0,22.9102,22.9102,22.8802,22.8888,29300.0
2009-09-30 13:15:00,53.5,53.53,53.49,53.52,12000.0,22.8845,22.8974,22.8802,22.8931,12000.0
2009-09-30 13:20:00,53.52,53.59,53.51,53.58,13800.0,22.8931,22.923,22.8888,22.9187,13800.0
2009-09-30 13:25:00,53.58,53.61,53.55,53.58,37200.0,22.9187,22.9316,22.9059,22.9187,37200.0
2009-09-30 13:30:00,53.58,53.62,53.55,53.59,41900.0,22.9187,22.9358,22.9059,22.923,41900.0
2009-09-30 13:35:00,53.59,53.64,53.56,53.56,29400.0,22.923,22.9444,22.9102,22.9102,29400.0
2009-09-30 13:40:00,53.57,53.6,53.51,53.53,77700.0,22.9145,22.9273,22.8888,22.8974,77700.0
2009-09-30 13:45:00,53.54,53.57,53.51,53.57,18600.0,22.9016,22.9145,22.8888,22.9145,18600.0
2009-09-30 13:50:00,53.57,53.64,53.56,53.63,20600.0,22.9145,22.9444,22.9102,22.9401,20600.0
2009-09-30 13:55:00,53.62,53.63,53.53,53.53,30900.0,22.9358,22.9401,22.8974,22.8974,30900.0
2009-09-30 14:00:00,53.54,53.55,53.47,53.53,27400.0,22.9016,22.9059,22.8717,22.8974,27400.0
2009-09-30 14:05:00,53.54,53.55,53.5,53.51,23800.0,22.9016,22.9059,22.8845,22.8888,23800.0
2009-09-30 14:10:00,53.51,53.54,53.5,53.54,21900.0,22.8888,22.9016,22.8845,22.9016,21900.0
2009-09-30 14:15:00,53.54,53.56,53.5,53.54,33300.0,22.9016,22.9102,22.8845,22.9016,33300.0
2009-09-30 14:20:00,53.55,53.56,53.48,53.49,23000.0,22.9059,22.9102,22.876,22.8802,23000.0
2009-09-30 14:25:00,53.49,53.53,53.48,53.48,42900.0,22.8802,22.8974,22.876,22.876,42900.0
2009-09-30 14:30:00,53.48,53.49,53.42,53.49,23400.0,22.876,22.8802,22.8503,22.8802,23400.0
2009-09-30 14:35:00,53.48,53.52,53.47,53.5,41200.0,22.876,22.8931,22.8717,22.8845,41200.0
2009-09-30 14:40:00,53.51,53.63,53.49,53.62,30400.0,22.8888,22.9401,22.8802,22.9358,30400.0
2009-09-30 14:45:00,53.62,53.64,53.55,53.56,29300.0,22.9358,22.9444,22.9059,22.9102,29300.0
2009-09-30 14:50:00,53.57,53.6,53.52,53.53,21600.0,22.9145,22.9273,22.8931,22.8974,21600.0
2009-09-30 14:55:00,53.54,53.56,53.48,53.48,39400.0,22.9016,22.9102,22.876,22.876,39400.0
2009-09-30 15:00:00,53.48,53.48,53.34,53.38,86900.0,22.876,22.876,22.8161,22.8332,86900.0
2009-09-30 15:05:00,53.38,53.4,53.3,53.34,39100.0,22.8332,22.8417,22.799,22.8161,39100.0
2009-09-30 15:10:00,53.34,53.37,53.26,53.27,69800.0,22.8161,22.8289,22.7819,22.7861,69800.0
2009-09-30 15:15:00,53.26,53.32,53.23,53.32,72800.0,22.7819,22.8075,22.769,22.8075,72800.0
2009-09-30 15:20:00,53.32,53.35,53.27,53.27,23500.0,22.8075,22.8204,22.7861,22.7861,23500.0
2009-09-30 15:25:00,53.27,53.37,53.26,53.28,37700.0,22.7861,22.8289,22.7819,22.7904,37700.0
2009-09-30 15:30:00,53.28,53.4,53.25,53.38,54000.0,22.7904,22.8417,22.7776,22.8332,54000.0
2009-09-30 15:35:00,53.38,53.39,53.29,53.34,55800.0,22.8332,22.8375,22.7947,22.8161,55800.0
2009-09-30 15:40:00,53.33,53.37,53.27,53.29,108500.0,22.8118,22.8289,22.7861,22.7947,108500.0
2009-09-30 15:45:00,53.3,53.39,53.24,53.36,96000.0,22.799,22.8375,22.7733,22.8246,96000.0
2009-09-30 15:50:00,53.37,53.43,53.28,53.3,147400.0,22.8289,22.8546,22.7904,22.799,147400.0
2009-09-30 15:55:00,53.3,53.31,53.19,53.23,534100.0,22.799,22.8032,22.7519,22.769,534100.0
2009-10-01 09:30:00,52.91,52.98,52.79,52.81,104700.0,22.6321,22.6621,22.5808,22.5894,104700.0
2009-10-01 09:35:00,52.8,52.8,52.61,52.74,152900.0,22.5851,22.5851,22.5038,22.5594,152900.0
2009-10-01 09:40:00,52.73,52.78,52.69,52.74,94700.0,22.5552,22.5765,22.538,22.5594,94700.0
2009-10-01 09:45:00,52.73,52.87,52.71,52.85,73800.0,22.5552,22.615,22.5466,22.6065,73800.0
2009-10-01 09:50:00,52.86,52.86,52.78,52.81,105900.0,22.6108,22.6108,22.5765,22.5894,105900.0
2009-10-01 09:55:00,52.81,52.87,52.78,52.87,23500.0,22.5894,22.615,22.5765,22.615,23500.0
2009-10-01 10:00:00,52.87,52.93,52.6,52.62,268000.0,22.615,22.6407,22.4995,22.5081,268000.0
2009-10-01 10:05:00,52.62,52.69,52.42,52.42,231400.0,22.5081,22.538,22.4226,22.4226,231400.0
2009-10-01 10:10:00,52.42,52.59,52.42,52.52,65300.0,22.4226,22.4953,22.4226,22.4653,65300.0
2009-10-01 10:15:00,52.53,52.54,52.4,52.53,86000.0,22.4696,22.4739,22.414,22.4696,86000.0
2009-10-01 10:20:00,52.52,52.59,52.48,52.59,58200.0,22.4653,22.4953,22.4482,22.4953,58200.0
2009-10-01 10:25:00,52.59,52.61,52.46,52.49,74900.0,22.4953,22.5038,22.4397,22.4525,74900.0
2009-10-01 10:30:00,52.48,52.52,52.41,52.48,82500.0,22.4482,22.4653,22.4183,22.4482,82500.0
2009-10-01 10:35:00,52.49,52.63,52.48,52.51,71000.0,22.4525,22.5124,22.4482,22.461,71000.0
2009-10-01 10:40:00,52.52,52.63,52.52,52.57,45600.0,22.4653,22.5124,22.4653,22.4867,45600.0
2009-10-01 10:45:00,52.59,52.6,52.45,52.52,66900.0,22.4953,22.4995,22.4354,22.4653,66900.0
2009-10-01 10:50:00,52.52,52.58,52.45,52.56,112600.0,22.4653,22.491,22.4354,22.4824,112600.0
2009-10-01 10:55:00,52.57,52.64,52.48,52.5,94000.0,22.4867,22.5167,22.4482,22.4568,94000.0
2009-10-01 11:00:00,52.5,52.5,52.33,52.35,113400.0,22.4568,22.4568,22.3841,22.3926,113400.0
2009-10-01 11:05:00,52.35,52.35,52.18,52.19,148600.0,22.3926,22.3926,22.3199,22.3242,148600.0
2009-10-01 11:10:00,52.19,52.19,52.08,52.14,168200.0,22.3242,22.3242,22.2771,22.3028,168200.0
2009-10-01 11:15:00,52.15,52.17,52.1,52.12,128100.0,22.3071,22.3156,22.2857,22.2942,128100.0
2009-10-01 11:20:00,52.12,52.17,52.11,52.13,56900.0,22.2942,22.3156,22.2899,22.2985,56900.0
2009-10-01 11:25:00,52.13,52.16,52.03,52.13,114300.0,22.2985,22.3113,22.2557,22.2985,114300.0
2009-10-01 11:30:00,52.13,52.18,52.05,52.07,72900.0,22.2985,22.3199,22.2643,22.2728,72900.0
2009-10-01 11:35:00,52.07,52.1,52.02,52.06,58800.0,22.2728,22.2857,22.2515,22.2686,58800.0
2009-10-01 11:40:00,52.07,52.19,52.05,52.16,64900.0,22.2728,22.3242,22.2643,22.3113,64900.0
2009-10-01 11:45:00,52.14,52.16,52.02,52.03,107400.0,22.3028,22.3113,22.2515,22.2557,107400.0
2009-10-01 11:50:00,52.03,52.1,52.03,52.09,39700.0,22.2557,22.2857,22.2557,22.2814,39700.0
2009-10-01 11:55:00,52.09,52.1,52.01,52.07,50400.0,22.2814,22.2857,22.2472,22.2728,50400.0
2009-10-01 12:00:00,52.06,52.07,51.93,51.93,170400.0,22.2686,22.2728,22.213,22.213,170400.0
2009-10-01 12:05:00,51.94,51.97,51.91,51.94,61300.0,22.2172,22.2301,22.2044,22.2172,61300.0
2009-10-01 12:10:00,51.95,52.02,51.94,51.99,39200.0,22.2215,22.2515,22.2172,22.2386,39200.0
2009-10-01 12:15:00,51.99,52.05,51.99,52.02,33700.0,22.2386,22.2643,22.2386,22.2515,33700.0
2009-10-01 12:20:00,52.01,52.16,52.01,52.14,51100.0,22.2472,22.3113,22.2472,22.3028,51100.0
2009-10-01 12:25:00,52.12,52.12,52.02,52.06,69200.0,22.2942,22.2942,22.2515,22.2686,69200.0
2009-10-01 12:30:00,52.06,52.15,52.06,52.12,29400.0,22.2686,22.3071,22.2686,22.2942,29400.0
2009-10-01 12:35:00,52.11,52.14,52.04,52.04,37500.0,22.2899,22.3028,22.26,22.26,37500.0
2009-10-01 12:40:00,52.04,52.05,52.0,52.0,51100.0,22.26,22.2643,22.2429,22.2429,51100.0
2009-10-01 12:45:00,52.0,52.0,51.95,51.97,42100.0,22.2429,22.2429,22.2215,22.2301,42100.0
2009-10-01 12:50:00,51.98,52.04,51.95,52.04,43800.0,22.2343,22.26,22.2215,22.26,43800.0
2009-10-01 12:55:00,52.03,52.04,52.0,52.03,23300.0,22.2557,22.26,22.2429,22.2557,23300.0
2009-10-01 13:00:00,52.02,52.05,51.96,51.96,29600.0,22.2515,22.2643,22.2258,22.2258,29600.0
2009-10-01 13:05:00,51.97,51.98,51.9,51.91,56500.0,22.2301,22.2343,22.2001,22.2044,56500.0
2009-10-01 13:10:00,51.9,51.91,51.84,51.87,95900.0,22.2001,22.2044,22.1745,22.1873,95900.0
2009-10-01 13:15:00,51.88,51.91,51.82,51.82,38800.0,22.1916,22.2044,22.1659,22.1659,38800.0
2009-10-01 13:20:00,51.81,51.86,51.75,51.77,129000.0,22.1616,22.183,22.136,22.1445,129000.0
2009-10-01 13:25:00,51.79,51.82,51.75,51.81,56300.0,22.1531,22.1659,22.136,22.1616,56300.0
2009-10-01 13:30:00,51.82,51.87,51.8,51.82,53600.0,22.1659,22.1873,22.1573,22.1659,53600.0
2009-10-01 13:35:00,51.82,51.87,51.81,51.83,48600.0,22.1659,22.1873,22.1616,22.1702,48600.0
2009-10-01 13:40:00,51.83,51.93,51.81,51.87,80700.0,22.1702,22.213,22.1616,22.1873,80700.0
2009-10-01 13:45:00,51.87,51.88,51.83,51.86,46300.0,22.1873,22.1916,22.1702,22.183,46300.0
2009-10-01 13:50:00,51.86,51.92,51.84,51.9,44800.0,22.183,22.2087,22.1745,22.2001,44800.0
2009-10-01 13:55:00,51.9,51.92,51.81,51.84,41700.0,22.2001,22.2087,22.1616,22.1745,41700.0
2009-10-01 14:00:00,51.83,51.85,51.78,51.78,50900.0,22.1702,22.1787,22.1488,22.1488,50900.0
2009-10-01 14:05:00,51.78,51.88,51.75,51.88,89700.0,22.1488,22.1916,22.136,22.1916,89700.0
2009-10-01 14:10:00,51.86,51.93,51.86,51.9,56700.0,22.183,22.213,22.183,22.2001,56700.0
2009-10-01 14:15:00,51.9,51.93,51.86,51.88,47500.0,22.2001,22.213,22.183,22.1916,47500.0
2009-10-01 14:20:00,51.88,51.98,51.83,51.98,56500.0,22.1916,22.2343,22.1702,22.2343,56500.0
2009-10-01 14:25:00,51.97,52.08,51.93,52.07,81400.0,22.2301,22.2771,22.213,22.2728,81400.0
2009-10-01 14:30:00,52.07,52.1,51.95,51.96,73400.0,22.2728,22.2857,22.2215,22.2258,73400.0
2009-10-01 14:35:00,51.98,52.1,51.98,52.05,41300.0,22.2343,22.2857,22.2343,22.2643,41300.0
2009-10-01 14:40:00,52.05,52.06,51.93,52.01,72500.0,22.2643,22.2686,22.213,22.2472,72500.0
2009-10-01 14:45:00,52.03,52.08,52.03,52.06,44600.0,22.2557,22.2771,22.2557,22.2686,44600.0
2009-10-01 14:50:00,52.06,52.1,52.04,52.08,34300.0,22.2686,22.2857,22.26,22.2771,34300.0
2009-10-01 14:55:00,52.08,52.1,52.03,52.04,49900.0,22.2771,22.2857,22.2557,22.26,49900.0
2009-10-01 15:00:00,52.05,52.05,51.99,51.99,75000.0,22.2643,22.2643,22.2386,22.2386,75000.0
2009-10-01 15:05:00,52.0,52.0,51.94,51.95,45900.0,22.2429,22.2429,22.2172,22.2215,45900.0
2009-10-01 15:10:00,51.96,52.0,51.93,51.99,66000.0,22.2258,22.2429,22.213,22.2386,66000.0
2009-10-01 15:15:00,51.99,52.04,51.99,52.03,42100.0,22.2386,22.26,22.2386,22.2557,42100.0
2009-10-01 15:20:00,52.03,52.03,51.94,52.0,72200.0,22.2557,22.2557,22.2172,22.2429,72200.0
2009-10-01 15:25:00,51.99,51.99,51.93,51.93,51500.0,22.2386,22.2386,22.213,22.213,51500.0
2009-10-01 15:30:00,51.93,52.02,51.92,51.99,55000.0,22.213,22.2515,22.2087,22.2386,55000.0
2009-10-01 15:35:00,52.0,52.01,51.96,52.0,49900.0,22.2429,22.2472,22.2258,22.2429,49900.0
2009-10-01 15:40:00,52.0,52.05,51.97,51.98,138500.0,22.2429,22.2643,22.2301,22.2343,138500.0
2009-10-01 15:45:00,51.98,52.02,51.97,52.01,66400.0,22.2343,22.2515,22.2301,22.2472,66400.0
2009-10-01 15:50:00,52.01,52.02,51.82,51.83,240900.0,22.2472,22.2515,22.1659,22.1702,240900.0
2009-10-01 15:55:00,51.82,51.83,51.76,51.77,242600.0,22.1659,22.1702,22.1402,22.1445,242600.0
2009-10-02 09:30:00,51.27,51.32,51.19,51.31,221400.0,21.9306,21.952,21.8964,21.9478,221400.0
2009-10-02 09:35:00,51.34,51.56,51.31,51.42,137900.0,21.9606,22.0547,21.9478,21.9948,137900.0
2009-10-02 09:40:00,51.43,51.49,51.33,51.39,127300.0,21.9991,22.0247,21.9563,21.982,127300.0
2009-10-02 09:45:00,51.38,51.62,51.36,51.55,80900.0,21.9777,22.0804,21.9691,22.0504,80900.0
2009-10-02 09:50:00,51.55,51.76,51.49,51.59,180100.0,22.0504,22.1402,22.0247,22.0675,180100.0
2009-10-02 09:55:00,51.59,51.65,51.52,51.58,76800.0,22.0675,22.0932,22.0376,22.0632,76800.0
2009-10-02 10:00:00,51.59,51.75,51.45,51.73,182500.0,22.0675,22.136,22.0076,22.1274,182500.0
2009-10-02 10:05:00,51.75,51.77,51.52,51.52,104900.0,22.136,22.1445,22.0376,22.0376,104900.0
2009-10-02 10:10:00,51.53,51.66,51.51,51.56,126200.0,22.0419,22.0975,22.0333,22.0547,126200.0
2009-10-02 10:15:00,51.56,51.67,51.47,51.49,173500.0,22.0547,22.1017,22.0162,22.0247,173500.0
2009-10-02 10:20:00,51.5,51.68,51.49,51.66,207900.0,22.029,22.106,22.0247,22.0975,207900.0
2009-10-02 10:25:00,51.66,51.72,51.64,51.7,147000.0,22.0975,22.1231,22.0889,22.1146,147000.0
2009-10-02 10:30:00,51.7,51.71,51.56,51.65,134400.0,22.1146,22.1189,22.0547,22.0932,134400.0
2009-10-02 10:35:00,51.65,51.68,51.58,51.59,122800.0,22.0932,22.106,22.0632,22.0675,122800.0
2009-10-02 10:40:00,51.58,51.59,51.47,51.52,79100.0,22.0632,22.0675,22.0162,22.0376,79100.0
2009-10-02 10:45:00,51.52,51.53,51.3,51.3,68800.0,22.0376,22.0419,21.9435,21.9435,68800.0
2009-10-02 10:50:00,51.29,51.33,51.25,51.28,119000.0,21.9392,21.9563,21.9221,21.9349,119000.0
2009-10-02 10:55:00,51.29,51.36,51.27,51.3,85600.0,21.9392,21.9691,21.9306,21.9435,85600.0
2009-10-02 11:00:00,51.3,51.39,51.3,51.34,76700.0,21.9435,21.982,21.9435,21.9606,76700.0
2009-10-02 11:05:00,51.34,51.41,51.3,51.35,89600.0,21.9606,21.9905,21.9435,21.9649,89600.0
2009-10-02 11:10:00,51.35,51.38,51.28,51.29,46500.0,21.9649,21.9777,21.9349,21.9392,46500.0
2009-10-02 11:15:00,51.29,51.39,51.25,51.26,152200.0,21.9392,21.982,21.9221,21.9264,152200.0
2009-10-02 11:20:00,51.26,51.33,51.24,51.33,70200.0,21.9264,21.9563,21.9178,21.9563,70200.0
2009-10-02 11:25:00,51.34,51.47,51.32,51.45,72100.0,21.9606,22.0162,21.952,22.0076,72100.0
2009-10-02 11:30:00,51.46,51.6,51.32,51.32,123300.0,22.0119,22.0718,21.952,21.952,123300.0
2009-10-02 11:35:00,51.32,51.39,51.27,51.31,91400.0,21.952,21.982,21.9306,21.9478,91400.0
2009-10-02 11:40:00,51.31,51.31,51.2,51.2,83500.0,21.9478,21.9478,21.9007,21.9007,83500.0
2009-10-02 11:45:00,51.23,51.26,51.18,51.26,54600.0,21.9135,21.9264,21.8921,21.9264,54600.0
2009-10-02 11:50:00,51.27,51.34,51.27,51.34,66000.0,21.9306,21.9606,21.9306,21.9606,66000.0
2009-10-02 11:55:00,51.32,51.32,51.2,51.24,40200.0,21.952,21.952,21.9007,21.9178,40200.0
2009-10-02 12:00:00,51.25,51.4,51.25,51.39,22600.0,21.9221,21.9862,21.9221,21.982,22600.0
2009-10-02 12:05:00,51.4,51.45,51.31,51.39,40400.0,21.9862,22.0076,21.9478,21.982,40400.0
2009-10-02 12:10:00,51.4,51.45,51.33,51.35,33100.0,21.9862,22.0076,21.9563,21.9649,33100.0
2009-10-02 12:15:00,51.34,51.45,51.34,51.45,66700.0,21.9606,22.0076,21.9606,22.0076,66700.0
2009-10-02 12:20:00,51.45,51.45,51.39,51.42,38900.0,22.0076,22.0076,21.982,21.9948,38900.0
2009-10-02 12:25:00,51.42,51.48,51.4,51.48,54700.0,21.9948,22.0205,21.9862,22.0205,54700.0
2009-10-02 12:30:00,51.48,51.54,51.47,51.52,45700.0,22.0205,22.0461,22.0162,22.0376,45700.0
2009-10-02 12:35:00,51.52,51.55,51.47,51.49,93000.0,22.0376,22.0504,22.0162,22.0247,93000.0
2009-10-02 12:40:00,51.5,51.53,51.35,51.38,76000.0,22.029,22.0419,21.9649,21.9777,76000.0
2009-10-02 12:45:00,51.38,51.39,51.31,51.36,36900.0,21.9777,21.982,21.9478,21.9691,36900.0
2009-10-02 12:50:00,51.36,51.4,51.32,51.35,17600.0,21.9691,21.9862,21.952,21.9649,17600.0
2009-10-02 12:55:00,51.36,51.42,51.33,51.4,14500.0,21.9691,21.9948,21.9563,21.9862,14500.0
2009-10-02 13:00:00,51.41,51.5,51.38,51.42,29800.0,21.9905,22.029,21.9777,21.9948,29800.0
2009-10-02 13:05:00,51.41,51.47,51.4,51.45,10200.0,21.9905,22.0162,21.9862,22.0076,10200.0
2009-10-02 13:10:00,51.46,51.53,51.46,51.5,57500.0,22.0119,22.0419,22.0119,22.029,57500.0
2009-10-02 13:15:00,51.49,51.51,51.42,51.48,24700.0,22.0247,22.0333,21.9948,22.0205,24700.0
2009-10-02 13:20:00,51.47,51.53,51.44,51.44,78100.0,22.0162,22.0419,22.0034,22.0034,78100.0
2009-10-02 13:25:00,51.44,51.48,51.44,51.45,47200.0,22.0034,22.0205,22.0034,22.0076,47200.0
2009-10-02 13:30:00,51.45,51.48,51.38,51.39,84700.0,22.0076,22.0205,21.9777,21.982,84700.0
2009-10-02 13:35:00,51.39,51.4,51.3,51.32,37100.0,21.982,21.9862,21.9435,21.952,37100.0
2009-10-02 13:40:00,51.33,51.33,51.27,51.29,74800.0,21.9563,21.9563,21.9306,21.9392,74800.0
2009-10-02 13:45:00,51.29,51.31,51.24,51.24,134800.0,21.9392,21.9478,21.9178,21.9178,134800.0
2009-10-02 13:50:00,51.25,51.28,51.22,51.23,182800.0,21.9221,21.9349,21.9093,21.9135,182800.0
2009-10-02 13:55:00,51.23,51.29,51.21,51.21,101100.0,21.9135,21.9392,21.905,21.905,101100.0
2009-10-02 14:00:00,51.21,51.22,51.13,51.16,77200.0,21.905,21.9093,21.8708,21.8836,77200.0
2009-10-02 14:05:00,51.16,51.2,51.15,51.2,43300.0,21.8836,21.9007,21.8793,21.9007,43300.0
2009-10-02 14:10:00,51.18,51.2,51.11,51.14,60900.0,21.8921,21.9007,21.8622,21.875,60900.0
2009-10-02 14:15:00,51.14,51.19,51.14,51.19,99300.0,21.875,21.8964,21.875,21.8964,99300.0
2009-10-02 14:20:00,51.19,51.21,51.13,51.14,72700.0,21.8964,21.905,21.8708,21.875,72700.0
2009-10-02 14:25:00,51.13,51.16,51.12,51.15,84500.0,21.8708,21.8836,21.8665,21.8793,84500.0
2009-10-02 14:30:00,51.15,51.19,51.14,51.17,99400.0,21.8793,21.8964,21.875,21.8879,99400.0
2009-10-02 14:35:00,51.17,51.18,51.12,51.13,83300.0,21.8879,21.8921,21.8665,21.8708,83300.0
2009-10-02 14:40:00,51.13,51.13,51.09,51.1,92600.0,21.8708,21.8708,21.8536,21.8579,92600.0
2009-10-02 14:45:00,51.1,51.11,51.0,51.05,246400.0,21.8579,21.8622,21.8151,21.8365,246400.0
2009-10-02 14:50:00,51.05,51.1,51.05,51.06,79400.0,21.8365,21.8579,21.8365,21.8408,79400.0
2009-10-02 14:55:00,51.05,51.05,51.03,51.05,158100.0,21.8365,21.8365,21.828,21.8365,158100.0
2009-10-02 15:00:00,51.05,51.05,50.96,50.98,267000.0,21.8365,21.8365,21.798,21.8066,267000.0
2009-10-02 15:05:00,50.98,51.0,50.94,50.97,116100.0,21.8066,21.8151,21.7895,21.8023,116100.0
2009-10-02 15:10:00,50.97,50.98,50.89,50.9,154400.0,21.8023,21.8066,21.7681,21.7724,154400.0
2009-10-02 15:15:00,50.9,50.9,50.84,50.85,83200.0,21.7724,21.7724,21.7467,21.751,83200.0
2009-10-02 15:20:00,50.84,50.91,50.83,50.89,139600.0,21.7467,21.7767,21.7424,21.7681,139600.0
2009-10-02 15:25:00,50.9,50.92,50.88,50.89,108100.0,21.7724,21.7809,21.7638,21.7681,108100.0
2009-10-02 15:30:00,50.88,50.9,50.79,50.82,413700.0,21.7638,21.7724,21.7253,21.7382,413700.0
2009-10-02 15:35:00,50.81,50.85,50.78,50.79,230200.0,21.7339,21.751,21.721,21.7253,230200.0
2009-10-02 15:40:00,50.8,50.85,50.8,50.84,152700.0,21.7296,21.751,21.7296,21.7467,152700.0
2009-10-02 15:45:00,50.84,50.87,50.79,50.79,370700.0,21.7467,21.7595,21.7253,21.7253,370700.0
2009-10-02 15:50:00,50.79,50.81,50.66,50.72,455300.0,21.7253,21.7339,21.6697,21.6954,455300.0
2009-10-02 15:55:00,50.72,50.72,50.6,50.68,907000.0,21.6954,21.6954,21.644,21.6783,907000.0
2009-10-05 09:30:00,50.93,50.95,50.76,50.82,152600.0,21.7852,21.7938,21.7125,21.7382,152600.0
2009-10-05 09:35:00,50.82,50.83,50.64,50.71,170200.0,21.7382,21.7424,21.6612,21.6911,170200.0
2009-10-05 09:40:00,50.71,50.98,50.67,50.9,184300.0,21.6911,21.8066,21.674,21.7724,184300.0
2009-10-05 09:45:00,50.89,50.92,50.8,50.85,137300.0,21.7681,21.7809,21.7296,21.751,137300.0
2009-10-05 09:50:00,50.85,50.94,50.83,50.93,111800.0,21.751,21.7895,21.7424,21.7852,111800.0
2009-10-05 09:55:00,50.94,50.96,50.83,50.9,145700.0,21.7895,21.798,21.7424,21.7724,145700.0
2009-10-05 10:00:00,50.9,50.94,50.77,50.78,143800.0,21.7724,21.7895,21.7168,21.721,143800.0
2009-10-05 10:05:00,50.78,50.87,50.64,50.68,152700.0,21.721,21.7595,21.6612,21.6783,152700.0
2009-10-05 10:10:00,50.71,50.81,50.67,50.74,107800.0,21.6911,21.7339,21.674,21.7039,107800.0
2009-10-05 10:15:00,50.74,50.85,50.7,50.82,71800.0,21.7039,21.751,21.6868,21.7382,71800.0
2009-10-05 10:20:00,50.83,50.9,50.81,50.88,103300.0,21.7424,21.7724,21.7339,21.7638,103300.0
2009-10-05 10:25:00,50.88,50.93,50.78,50.92,79000.0,21.7638,21.7852,21.721,21.7809,79000.0
2009-10-05 10:30:00,50.92,50.94,50.86,50.86,116600.0,21.7809,21.7895,21.7553,21.7553,116600.0
2009-10-05 10:35:00,50.86,51.05,50.85,51.03,86200.0,21.7553,21.8365,21.751,21.828,86200.0
2009-10-05 10:40:00,51.03,51.12,51.03,51.08,148800.0,21.828,21.8665,21.828,21.8494,148800.0
2009-10-05 10:45:00,51.09,51.12,51.02,51.04,86800.0,21.8536,21.8665,21.8237,21.8323,86800.0
2009-10-05 10:50:00,51.04,51.1,50.99,51.09,89200.0,21.8323,21.8579,21.8109,21.8536,89200.0
2009-10-05 10:55:00,51.09,51.31,51.08,51.31,117700.0,21.8536,21.9478,21.8494,21.9478,117700.0
2009-10-05 11:00:00,51.3,51.34,51.28,51.3,74700.0,21.9435,21.9606,21.9349,21.9435,74700.0
2009-10-05 11:05:00,51.3,51.34,51.25,51.25,77100.0,21.9435,21.9606,21.9221,21.9221,77100.0
2009-10-05 11:10:00,51.24,51.26,51.19,51.24,73100.0,21.9178,21.9264,21.8964,21.9178,73100.0
2009-10-05 11:15:00,51.23,51.24,51.19,51.23,53200.0,21.9135,21.9178,21.8964,21.9135,53200.0
2009-10-05 11:20:00,51.23,51.28,51.21,51.28,66100.0,21.9135,21.9349,21.905,21.9349,66100.0
2009-10-05 11:25:00,51.27,51.28,51.16,51.16,112600.0,21.9306,21.9349,21.8836,21.8836,112600.0
2009-10-05 11:30:00,51.15,51.23,51.14,51.22,100400.0,21.8793,21.9135,21.875,21.9093,100400.0
2009-10-05 11:35:00,51.24,51.27,51.17,51.18,79800.0,21.9178,21.9306,21.8879,21.8921,79800.0
2009-10-05 11:40:00,51.19,51.28,51.17,51.27,45300.0,21.8964,21.9349,21.8879,21.9306,45300.0
2009-10-05 11:45:00,51.26,51.31,51.25,51.31,26400.0,21.9264,21.9478,21.9221,21.9478,26400.0
2009-10-05 11:50:00,51.32,51.36,51.31,51.33,45100.0,21.952,21.9691,21.9478,21.9563,45100.0
2009-10-05 11:55:00,51.33,51.44,51.31,51.33,55900.0,21.9563,22.0034,21.9478,21.9563,55900.0
2009-10-05 12:00:00,51.33,51.36,51.31,51.32,30500.0,21.9563,21.9691,21.9478,21.952,30500.0
2009-10-05 12:05:00,51.32,51.35,51.29,51.29,35500.0,21.952,21.9649,21.9392,21.9392,35500.0
2009-10-05 12:10:00,51.3,51.3,51.22,51.26,111900.0,21.9435,21.9435,21.9093,21.9264,111900.0
2009-10-05 12:15:00,51.27,51.28,51.23,51.25,91900.0,21.9306,21.9349,21.9135,21.9221,91900.0
2009-10-05 12:20:00,51.25,51.33,51.23,51.33,82700.0,21.9221,21.9563,21.9135,21.9563,82700.0
2009-10-05 12:25:00,51.32,51.33,51.24,51.24,32700.0,21.952,21.9563,21.9178,21.9178,32700.0
2009-10-05 12:30:00,51.25,51.3,51.24,51.3,94900.0,21.9221,21.9435,21.9178,21.9435,94900.0
2009-10-05 12:35:00,51.3,51.34,51.28,51.28,20400.0,21.9435,21.9606,21.9349,21.9349,20400.0
2009-10-05 12:40:00,51.29,51.41,51.28,51.35,60800.0,21.9392,21.9905,21.9349,21.9649,60800.0
2009-10-05 12:45:00,51.35,51.4,51.32,51.36,61300.0,21.9649,21.9862,21.952,21.9691,61300.0
2009-10-05 12:50:00,51.36,51.37,51.29,51.33,82800.0,21.9691,21.9734,21.9392,21.9563,82800.0
2009-10-05 12:55:00,51.33,51.34,51.31,51.33,27200.0,21.9563,21.9606,21.9478,21.9563,27200.0
2009-10-05 13:00:00,51.33,51.44,51.32,51.43,45300.0,21.9563,22.0034,21.952,21.9991,45300.0
2009-10-05 13:05:00,51.43,51.48,51.4,51.48,29800.0,21.9991,22.0205,21.9862,22.0205,29800.0
2009-10-05 13:10:00,51.48,51.55,51.47,51.55,69000.0,22.0205,22.0504,22.0162,22.0504,69000.0
2009-10-05 13:15:00,51.54,51.57,51.51,51.52,25300.0,22.0461,22.059,22.0333,22.0376,25300.0
2009-10-05 13:20:00,51.52,51.59,51.51,51.53,19500.0,22.0376,22.0675,22.0333,22.0419,19500.0
2009-10-05 13:25:00,51.54,51.55,51.54,51.54,29900.0,22.0461,22.0504,22.0461,22.0461,29900.0
2009-10-05 13:30:00,51.55,51.56,51.46,51.46,37800.0,22.0504,22.0547,22.0119,22.0119,37800.0
2009-10-05 13:35:00,51.48,51.48,51.43,51.45,22700.0,22.0205,22.0205,21.9991,22.0076,22700.0
2009-10-05 13:40:00,51.45,51.49,51.44,51.47,65100.0,22.0076,22.0247,22.0034,22.0162,65100.0
2009-10-05 13:45:00,51.46,51.5,51.42,51.49,63300.0,22.0119,22.029,21.9948,22.0247,63300.0
2009-10-05 13:50:00,51.49,51.52,51.45,51.48,50000.0,22.0247,22.0376,22.0076,22.0205,50000.0
2009-10-05 13:55:00,51.48,51.49,51.4,51.46,59800.0,22.0205,22.0247,21.9862,22.0119,59800.0
2009-10-05 14:00:00,51.46,51.49,51.45,51.46,39900.0,22.0119,22.0247,22.0076,22.0119,39900.0
2009-10-05 14:05:00,51.47,51.51,51.45,51.46,32800.0,22.0162,22.0333,22.0076,22.0119,32800.0
2009-10-05 14:10:00,51.47,51.47,51.4,51.41,54500.0,22.0162,22.0162,21.9862,21.9905,54500.0
2009-10-05 14:15:00,51.42,51.47,51.41,51.45,27100.0,21.9948,22.0162,21.9905,22.0076,27100.0
2009-10-05 14:20:00,51.45,51.45,51.38,51.42,65000.0,22.0076,22.0076,21.9777,21.9948,65000.0
2009-10-05 14:25:00,51.44,51.46,51.38,51.39,30300.0,22.0034,22.0119,21.9777,21.982,30300.0
2009-10-05 14:30:00,51.4,51.52,51.4,51.52,70000.0,21.9862,22.0376,21.9862,22.0376,70000.0
2009-10-05 14:35:00,51.51,51.57,51.5,51.56,75200.0,22.0333,22.059,22.029,22.0547,75200.0
2009-10-05 14:40:00,51.57,51.61,51.54,51.61,46700.0,22.059,22.0761,22.0461,22.0761,46700.0
2009-10-05 14:45:00,51.61,51.66,51.6,51.65,81900.0,22.0761,22.0975,22.0718,22.0932,81900.0
2009-10-05 14:50:00,51.65,51.67,51.61,51.64,94900.0,22.0932,22.1017,22.0761,22.0889,94900.0
2009-10-05 14:55:00,51.64,51.68,51.55,51.55,68300.0,22.0889,22.106,22.0504,22.0504,68300.0
2009-10-05 15:00:00,51.56,51.61,51.53,51.6,102200.0,22.0547,22.0761,22.0419,22.0718,102200.0
2009-10-05 15:05:00,51.6,51.64,51.56,51.61,131900.0,22.0718,22.0889,22.0547,22.0761,131900.0
2009-10-05 15:10:00,51.62,51.62,51.58,51.58,70300.0,22.0804,22.0804,22.0632,22.0632,70300.0
2009-10-05 15:15:00,51.58,51.6,51.57,51.59,42200.0,22.0632,22.0718,22.059,22.0675,42200.0
2009-10-05 15:20:00,51.59,51.6,51.58,51.59,74800.0,22.0675,22.0718,22.0632,22.0675,74800.0
2009-10-05 15:25:00,51.59,51.6,51.56,51.6,57300.0,22.0675,22.0718,22.0547,22.0718,57300.0
2009-10-05 15:30:00,51.6,51.6,51.57,51.59,85600.0,22.0718,22.0718,22.059,22.0675,85600.0
2009-10-05 15:35:00,51.59,51.6,51.55,51.57,139200.0,22.0675,22.0718,22.0504,22.059,139200.0
2009-10-05 15:40:00,51.55,51.59,51.48,51.52,163500.0,22.0504,22.0675,22.0205,22.0376,163500.0
2009-10-05 15:45:00,51.52,51.55,51.47,51.55,161400.0,22.0376,22.0504,22.0162,22.0504,161400.0
2009-10-05 15:50:00,51.55,51.55,51.45,51.46,127700.0,22.0504,22.0504,22.0076,22.0119,127700.0
2009-10-05 15:55:00,51.47,51.5,51.42,51.44,199100.0,22.0162,22.029,21.9948,22.0034,199100.0
2009-10-06 09:30:00,52.13,52.2,52.07,52.14,190700.0,22.2985,22.3284,22.2728,22.3028,190700.0
2009-10-06 09:35:00,52.13,52.22,52.02,52.03,193200.0,22.2985,22.337,22.2515,22.2557,193200.0
2009-10-06 09:40:00,52.02,52.25,52.02,52.16,114500.0,22.2515,22.3498,22.2515,22.3113,114500.0
2009-10-06 09:45:00,52.16,52.3,52.15,52.25,172300.0,22.3113,22.3712,22.3071,22.3498,172300.0
2009-10-06 09:50:00,52.24,52.41,52.22,52.38,246600.0,22.3456,22.4183,22.337,22.4054,246600.0
2009-10-06 09:55:00,52.38,52.42,52.31,52.38,173900.0,22.4054,22.4226,22.3755,22.4054,173900.0
2009-10-06 10:00:00,52.38,52.51,52.36,52.5,189000.0,22.4054,22.461,22.3969,22.4568,189000.0
2009-10-06 10:05:00,52.51,52.59,52.5,52.56,178000.0,22.461,22.4953,22.4568,22.4824,178000.0
2009-10-06 10:10:00,52.57,52.6,52.52,52.6,132800.0,22.4867,22.4995,22.4653,22.4995,132800.0
2009-10-06 10:15:00,52.58,52.64,52.58,52.59,164300.0,22.491,22.5167,22.491,22.4953,164300.0
2009-10-06 10:20:00,52.59,52.69,52.59,52.68,102000.0,22.4953,22.538,22.4953,22.5338,102000.0
2009-10-06 10:25:00,52.68,52.7,52.61,52.62,137000.0,22.5338,22.5423,22.5038,22.5081,137000.0
2009-10-06 10:30:00,52.61,52.68,52.59,52.65,54400.0,22.5038,22.5338,22.4953,22.5209,54400.0
2009-10-06 10:35:00,52.65,52.79,52.63,52.77,114900.0,22.5209,22.5808,22.5124,22.5723,114900.0
2009-10-06 10:40:00,52.76,52.85,52.73,52.75,128200.0,22.568,22.6065,22.5552,22.5637,128200.0
2009-10-06 10:45:00,52.74,52.79,52.7,52.73,72300.0,22.5594,22.5808,22.5423,22.5552,72300.0
2009-10-06 10:50:00,52.72,52.75,52.65,52.7,38800.0,22.5509,22.5637,22.5209,22.5423,38800.0
2009-10-06 10:55:00,52.71,52.75,52.65,52.75,29100.0,22.5466,22.5637,22.5209,22.5637,29100.0
2009-10-06 11:00:00,52.74,52.79,52.73,52.78,62400.0,22.5594,22.5808,22.5552,22.5765,62400.0
2009-10-06 11:05:00,52.77,52.92,52.77,52.92,82400.0,22.5723,22.6364,22.5723,22.6364,82400.0
2009-10-06 11:10:00,52.93,52.97,52.83,52.83,49400.0,22.6407,22.6578,22.5979,22.5979,49400.0
2009-10-06 11:15:00,52.82,52.86,52.74,52.76,53600.0,22.5937,22.6108,22.5594,22.568,53600.0
2009-10-06 11:20:00,52.76,52.8,52.73,52.78,67700.0,22.568,22.5851,22.5552,22.5765,67700.0
2009-10-06 11:25:00,52.77,52.79,52.69,52.71,75100.0,22.5723,22.5808,22.538,22.5466,75100.0
2009-10-06 11:30:00,52.71,52.71,52.62,52.63,45600.0,22.5466,22.5466,22.5081,22.5124,45600.0
2009-10-06 11:35:00,52.65,52.74,52.62,52.7,87400.0,22.5209,22.5594,22.5081,22.5423,87400.0
2009-10-06 11:40:00,52.7,52.7,52.6,52.6,32800.0,22.5423,22.5423,22.4995,22.4995,32800.0
2009-10-06 11:45:00,52.6,52.67,52.6,52.62,38400.0,22.4995,22.5295,22.4995,22.5081,38400.0
2009-10-06 11:50:00,52.62,52.64,52.57,52.58,31200.0,22.5081,22.5167,22.4867,22.491,31200.0
2009-10-06 11:55:00,52.56,52.62,52.56,52.62,27500.0,22.4824,22.5081,22.4824,22.5081,27500.0
2009-10-06 12:00:00,52.62,52.66,52.61,52.65,24000.0,22.5081,22.5252,22.5038,22.5209,24000.0
2009-10-06 12:05:00,52.65,52.68,52.62,52.65,42500.0,22.5209,22.5338,22.5081,22.5209,42500.0
2009-10-06 12:10:00,52.66,52.66,52.62,52.64,14900.0,22.5252,22.5252,22.5081,22.5167,14900.0
2009-10-06 12:15:00,52.65,52.67,52.63,52.63,33200.0,22.5209,22.5295,22.5124,22.5124,33200.0
2009-10-06 12:20:00,52.64,52.68,52.6,52.67,49100.0,22.5167,22.5338,22.4995,22.5295,49100.0
2009-10-06 12:25:00,52.67,52.68,52.63,52.65,37700.0,22.5295,22.5338,22.5124,22.5209,37700.0
2009-10-06 12:30:00,52.65,52.67,52.62,52.64,20400.0,22.5209,22.5295,22.5081,22.5167,20400.0
2009-10-06 12:35:00,52.64,52.73,52.63,52.68,86700.0,22.5167,22.5552,22.5124,22.5338,86700.0
2009-10-06 12:40:00,52.68,52.68,52.65,52.65,16100.0,22.5338,22.5338,22.5209,22.5209,16100.0
2009-10-06 12:45:00,52.64,52.71,52.61,52.65,42200.0,22.5167,22.5466,22.5038,22.5209,42200.0
2009-10-06 12:50:00,52.64,52.66,52.6,52.62,28800.0,22.5167,22.5252,22.4995,22.5081,28800.0
2009-10-06 12:55:00,52.62,52.63,52.56,52.57,23800.0,22.5081,22.5124,22.4824,22.4867,23800.0
2009-10-06 13:00:00,52.56,52.57,52.51,52.51,27800.0,22.4824,22.4867,22.461,22.461,27800.0
2009-10-06 13:05:00,52.54,52.54,52.46,52.5,59700.0,22.4739,22.4739,22.4397,22.4568,59700.0
2009-10-06 13:10:00,52.5,52.54,52.49,52.52,40700.0,22.4568,22.4739,22.4525,22.4653,40700.0
2009-10-06 13:15:00,52.52,52.64,52.5,52.57,187500.0,22.4653,22.5167,22.4568,22.4867,187500.0
2009-10-06 13:20:00,52.58,52.6,52.55,52.58,17900.0,22.491,22.4995,22.4782,22.491,17900.0
2009-10-06 13:25:00,52.57,52.62,52.57,52.6,30300.0,22.4867,22.5081,22.4867,22.4995,30300.0
2009-10-06 13:30:00,52.6,52.61,52.58,52.58,20100.0,22.4995,22.5038,22.491,22.491,20100.0
2009-10-06 13:35:00,52.58,52.64,52.57,52.61,30200.0,22.491,22.5167,22.4867,22.5038,30200.0
2009-10-06 13:40:00,52.61,52.62,52.49,52.5,30800.0,22.5038,22.5081,22.4525,22.4568,30800.0
2009-10-06 13:45:00,52.5,52.54,52.47,52.53,17100.0,22.4568,22.4739,22.4439,22.4696,17100.0
2009-10-06 13:50:00,52.53,52.53,52.41,52.44,60300.0,22.4696,22.4696,22.4183,22.4311,60300.0
2009-10-06 13:55:00,52.44,52.53,52.44,52.46,40200.0,22.4311,22.4696,22.4311,22.4397,40200.0
2009-10-06 14:00:00,52.45,52.49,52.42,52.42,32900.0,22.4354,22.4525,22.4226,22.4226,32900.0
2009-10-06 14:05:00,52.4,52.43,52.32,52.43,65100.0,22.414,22.4268,22.3798,22.4268,65100.0
2009-10-06 14:10:00,52.42,52.51,52.4,52.45,37300.0,22.4226,22.461,22.414,22.4354,37300.0
2009-10-06 14:15:00,52.45,52.5,52.41,52.44,58500.0,22.4354,22.4568,22.4183,22.4311,58500.0
2009-10-06 14:20:00,52.44,52.47,52.3,52.34,83300.0,22.4311,22.4439,22.3712,22.3883,83300.0
2009-10-06 14:25:00,52.33,52.37,52.3,52.32,71100.0,22.3841,22.4012,22.3712,22.3798,71100.0
2009-10-06 14:30:00,52.32,52.46,52.29,52.43,88500.0,22.3798,22.4397,22.3669,22.4268,88500.0
2009-10-06 14:35:00,52.43,52.46,52.38,52.45,62700.0,22.4268,22.4397,22.4054,22.4354,62700.0
2009-10-06 14:40:00,52.45,52.47,52.39,52.42,26500.0,22.4354,22.4439,22.4097,22.4226,26500.0
2009-10-06 14:45:00,52.42,52.47,52.39,52.44,28100.0,22.4226,22.4439,22.4097,22.4311,28100.0
2009-10-06 14:50:00,52.43,52.5,52.43,52.5,73000.0,22.4268,22.4568,22.4268,22.4568,73000.0
2009-10-06 14:55:00,52.5,52.53,52.47,52.49,53800.0,22.4568,22.4696,22.4439,22.4525,53800.0
2009-10-06 15:00:00,52.49,52.53,52.47,52.5,44200.0,22.4525,22.4696,22.4439,22.4568,44200.0
2009-10-06 15:05:00,52.52,52.63,52.51,52.62,64200.0,22.4653,22.5124,22.461,22.5081,64200.0
2009-10-06 15:10:00,52.62,52.7,52.61,52.62,81100.0,22.5081,22.5423,22.5038,22.5081,81100.0
2009-10-06 15:15:00,52.62,52.65,52.59,52.61,45700.0,22.5081,22.5209,22.4953,22.5038,45700.0
2009-10-06 15:20:00,52.62,52.65,52.56,52.65,91600.0,22.5081,22.5209,22.4824,22.5209,91600.0
2009-10-06 15:25:00,52.65,52.69,52.63,52.67,53900.0,22.5209,22.538,22.5124,22.5295,53900.0
2009-10-06 15:30:00,52.67,52.74,52.65,52.7,70000.0,22.5295,22.5594,22.5209,22.5423,70000.0
2009-10-06 15:35:00,52.7,52.72,52.67,52.69,67200.0,22.5423,22.5509,22.5295,22.538,67200.0
2009-10-06 15:40:00,52.68,52.69,52.52,52.6,58000.0,22.5338,22.538,22.4653,22.4995,58000.0
2009-10-06 15:45:00,52.59,52.6,52.53,52.57,64500.0,22.4953,22.4995,22.4696,22.4867,64500.0
2009-10-06 15:50:00,52.56,52.58,52.49,52.53,125500.0,22.4824,22.491,22.4525,22.4696,125500.0
2009-10-06 15:55:00,52.53,52.53,52.48,52.5,123900.0,22.4696,22.4696,22.4482,22.4568,123900.0
2009-10-07 09:30:00,51.79,51.91,51.74,51.89,221100.0,22.1531,22.2044,22.1317,22.1958,221100.0
2009-10-07 09:35:00,51.89,52.13,51.89,52.08,316100.0,22.1958,22.2985,22.1958,22.2771,316100.0
2009-10-07 09:40:00,52.1,52.12,51.84,51.85,150100.0,22.2857,22.2942,22.1745,22.1787,150100.0
2009-10-07 09:45:00,51.86,52.1,51.75,51.77,182200.0,22.183,22.2857,22.136,22.1445,182200.0
2009-10-07 09:50:00,51.77,51.87,51.74,51.75,84500.0,22.1445,22.1873,22.1317,22.136,84500.0
2009-10-07 09:55:00,51.77,51.9,51.75,51.81,97000.0,22.1445,22.2001,22.136,22.1616,97000.0
2009-10-07 10:00:00,51.81,51.86,51.75,51.79,86600.0,22.1616,22.183,22.136,22.1531,86600.0
2009-10-07 10:05:00,51.79,51.81,51.75,51.79,92200.0,22.1531,22.1616,22.136,22.1531,92200.0
2009-10-07 10:10:00,51.79,51.88,51.73,51.86,105600.0,22.1531,22.1916,22.1274,22.183,105600.0
2009-10-07 10:15:00,51.86,51.97,51.86,51.94,97600.0,22.183,22.2301,22.183,22.2172,97600.0
2009-10-07 10:20:00,51.95,51.97,51.93,51.95,66900.0,22.2215,22.2301,22.213,22.2215,66900.0
2009-10-07 10:25:00,51.96,51.97,51.91,51.94,57100.0,22.2258,22.2301,22.2044,22.2172,57100.0
2009-10-07 10:30:00,51.93,51.94,51.78,51.83,322000.0,22.213,22.2172,22.1488,22.1702,322000.0
2009-10-07 10:35:00,51.83,51.9,51.81,51.87,124700.0,22.1702,22.2001,22.1616,22.1873,124700.0
2009-10-07 10:40:00,51.87,51.89,51.85,51.86,75900.0,22.1873,22.1958,22.1787,22.183,75900.0
2009-10-07 10:45:00,51.85,51.9,51.81,51.81,50300.0,22.1787,22.2001,22.1616,22.1616,50300.0
2009-10-07 10:50:00,51.82,51.87,51.8,51.85,36200.0,22.1659,22.1873,22.1573,22.1787,36200.0
2009-10-07 10:55:00,51.85,51.89,51.83,51.87,71700.0,22.1787,22.1958,22.1702,22.1873,71700.0
2009-10-07 11:00:00,51.87,51.96,51.85,51.93,130400.0,22.1873,22.2258,22.1787,22.213,130400.0
2009-10-07 11:05:00,51.94,51.99,51.92,51.94,102400.0,22.2172,22.2386,22.2087,22.2172,102400.0
2009-10-07 11:10:00,51.94,51.97,51.84,51.85,67500.0,22.2172,22.2301,22.1745,22.1787,67500.0
2009-10-07 11:15:00,51.85,51.87,51.78,51.78,77900.0,22.1787,22.1873,22.1488,22.1488,77900.0
2009-10-07 11:20:00,51.79,51.8,51.77,51.79,66400.0,22.1531,22.1573,22.1445,22.1531,66400.0
2009-10-07 11:25:00,51.79,51.85,51.79,51.84,40700.0,22.1531,22.1787,22.1531,22.1745,40700.0
2009-10-07 11:30:00,51.83,51.94,51.82,51.88,75600.0,22.1702,22.2172,22.1659,22.1916,75600.0
2009-10-07 11:35:00,51.88,51.88,51.76,51.77,42700.0,22.1916,22.1916,22.1402,22.1445,42700.0
2009-10-07 11:40:00,51.78,51.82,51.76,51.8,34800.0,22.1488,22.1659,22.1402,22.1573,34800.0
2009-10-07 11:45:00,51.8,51.81,51.76,51.78,38600.0,22.1573,22.1616,22.1402,22.1488,38600.0
2009-10-07 11:50:00,51.8,51.8,51.76,51.77,32200.0,22.1573,22.1573,22.1402,22.1445,32200.0
2009-10-07 11:55:00,51.77,51.78,51.66,51.67,48700.0,22.1445,22.1488,22.0975,22.1017,48700.0
2009-10-07 12:00:00,51.66,51.79,51.66,51.77,44000.0,22.0975,22.1531,22.0975,22.1445,44000.0
2009-10-07 12:05:00,51.77,51.88,51.77,51.88,60300.0,22.1445,22.1916,22.1445,22.1916,60300.0
2009-10-07 12:10:00,51.87,51.88,51.81,51.81,61000.0,22.1873,22.1916,22.1616,22.1616,61000.0
2009-10-07 12:15:00,51.82,51.86,51.81,51.85,40700.0,22.1659,22.183,22.1616,22.1787,40700.0
2009-10-07 12:20:00,51.85,51.87,51.81,51.86,32200.0,22.1787,22.1873,22.1616,22.183,32200.0
2009-10-07 12:25:00,51.87,51.88,51.81,51.86,20800.0,22.1873,22.1916,22.1616,22.183,20800.0
2009-10-07 12:30:00,51.86,51.86,51.75,51.75,41400.0,22.183,22.183,22.136,22.136,41400.0
2009-10-07 12:35:00,51.76,51.77,51.73,51.74,25200.0,22.1402,22.1445,22.1274,22.1317,25200.0
2009-10-07 12:40:00,51.75,51.82,51.7,51.77,76000.0,22.136,22.1659,22.1146,22.1445,76000.0
2009-10-07 12:45:00,51.77,51.8,51.76,51.79,16400.0,22.1445,22.1573,22.1402,22.1531,16400.0
2009-10-07 12:50:00,51.79,51.87,51.79,51.87,32200.0,22.1531,22.1873,22.1531,22.1873,32200.0
2009-10-07 12:55:00,51.86,51.9,51.85,51.9,35100.0,22.183,22.2001,22.1787,22.2001,35100.0
2009-10-07 13:00:00,51.9,51.9,51.87,51.89,30600.0,22.2001,22.2001,22.1873,22.1958,30600.0
2009-10-07 13:05:00,51.9,51.91,51.87,51.87,29600.0,22.2001,22.2044,22.1873,22.1873,29600.0
2009-10-07 13:10:00,51.87,51.89,51.85,51.89,24200.0,22.1873,22.1958,22.1787,22.1958,24200.0
2009-10-07 13:15:00,51.87,51.9,51.85,51.9,31600.0,22.1873,22.2001,22.1787,22.2001,31600.0
2009-10-07 13:20:00,51.9,51.97,51.9,51.93,32800.0,22.2001,22.2301,22.2001,22.213,32800.0
2009-10-07 13:25:00,51.93,51.95,51.92,51.94,11300.0,22.213,22.2215,22.2087,22.2172,11300.0
2009-10-07 13:30:00,51.95,51.95,51.92,51.93,54400.0,22.2215,22.2215,22.2087,22.213,54400.0
2009-10-07 13:35:00,51.93,52.02,51.93,52.02,34500.0,22.213,22.2515,22.213,22.2515,34500.0
2009-10-07 13:40:00,52.01,52.03,51.98,51.98,27800.0,22.2472,22.2557,22.2343,22.2343,27800.0
2009-10-07 13:45:00,51.98,51.98,51.92,51.94,27400.0,22.2343,22.2343,22.2087,22.2172,27400.0
2009-10-07 13:50:00,51.94,51.95,51.9,51.95,26400.0,22.2172,22.2215,22.2001,22.2215,26400.0
2009-10-07 13:55:00,51.95,52.01,51.91,52.01,24300.0,22.2215,22.2472,22.2044,22.2472,24300.0
2009-10-07 14:00:00,52.02,52.05,51.92,51.93,33600.0,22.2515,22.2643,22.2087,22.213,33600.0
2009-10-07 14:05:00,51.93,51.96,51.82,51.94,38300.0,22.213,22.2258,22.1659,22.2172,38300.0
2009-10-07 14:10:00,51.95,51.98,51.9,51.92,36200.0,22.2215,22.2343,22.2001,22.2087,36200.0
2009-10-07 14:15:00,51.92,51.98,51.9,51.97,28700.0,22.2087,22.2343,22.2001,22.2301,28700.0
2009-10-07 14:20:00,51.98,52.01,51.93,51.94,70400.0,22.2343,22.2472,22.213,22.2172,70400.0
2009-10-07 14:25:00,51.95,52.03,51.94,52.01,43900.0,22.2215,22.2557,22.2172,22.2472,43900.0
2009-10-07 14:30:00,52.02,52.05,52.0,52.01,47700.0,22.2515,22.2643,22.2429,22.2472,47700.0
2009-10-07 14:35:00,52.02,52.08,52.01,52.05,68400.0,22.2515,22.2771,22.2472,22.2643,68400.0
2009-10-07 14:40:00,52.05,52.06,52.01,52.05,56000.0,22.2643,22.2686,22.2472,22.2643,56000.0
2009-10-07 14:45:00,52.05,52.12,52.04,52.07,60700.0,22.2643,22.2942,22.26,22.2728,60700.0
2009-10-07 14:50:00,52.07,52.12,52.07,52.09,33700.0,22.2728,22.2942,22.2728,22.2814,33700.0
2009-10-07 14:55:00,52.08,52.12,52.08,52.11,17300.0,22.2771,22.2942,22.2771,22.2899,17300.0
2009-10-07 15:00:00,52.1,52.1,52.01,52.05,39600.0,22.2857,22.2857,22.2472,22.2643,39600.0
2009-10-07 15:05:00,52.05,52.11,52.02,52.11,39700.0,22.2643,22.2899,22.2515,22.2899,39700.0
2009-10-07 15:10:00,52.11,52.17,52.11,52.16,59900.0,22.2899,22.3156,22.2899,22.3113,59900.0
2009-10-07 15:15:00,52.16,52.17,52.1,52.11,68900.0,22.3113,22.3156,22.2857,22.2899,68900.0
2009-10-07 15:20:00,52.11,52.14,52.09,52.12,56100.0,22.2899,22.3028,22.2814,22.2942,56100.0
2009-10-07 15:25:00,52.13,52.18,52.12,52.16,54000.0,22.2985,22.3199,22.2942,22.3113,54000.0
2009-10-07 15:30:00,52.16,52.23,52.14,52.19,72200.0,22.3113,22.3413,22.3028,22.3242,72200.0
2009-10-07 15:35:00,52.2,52.25,52.19,52.25,65200.0,22.3284,22.3498,22.3242,22.3498,65200.0
2009-10-07 15:40:00,52.24,52.29,52.18,52.19,75800.0,22.3456,22.3669,22.3199,22.3242,75800.0
2009-10-07 15:45:00,52.18,52.25,52.18,52.22,70800.0,22.3199,22.3498,22.3199,22.337,70800.0
2009-10-07 15:50:00,52.22,52.26,52.2,52.23,136200.0,22.337,22.3541,22.3284,22.3413,136200.0
2009-10-07 15:55:00,52.23,52.28,52.19,52.26,155000.0,22.3413,22.3627,22.3242,22.3541,155000.0
2009-10-08 09:30:00,52.25,52.41,52.22,52.22,144900.0,22.3498,22.4183,22.337,22.337,144900.0
2009-10-08 09:35:00,52.24,52.41,52.24,52.4,136200.0,22.3456,22.4183,22.3456,22.414,136200.0
2009-10-08 09:40:00,52.41,52.46,52.37,52.41,75300.0,22.4183,22.4397,22.4012,22.4183,75300.0
2009-10-08 09:45:00,52.42,52.49,52.33,52.47,150900.0,22.4226,22.4525,22.3841,22.4439,150900.0
2009-10-08 09:50:00,52.46,52.46,52.29,52.38,50700.0,22.4397,22.4397,22.3669,22.4054,50700.0
2009-10-08 09:55:00,52.37,52.37,52.27,52.31,39400.0,22.4012,22.4012,22.3584,22.3755,39400.0
2009-10-08 10:00:00,52.33,52.36,52.18,52.3,76500.0,22.3841,22.3969,22.3199,22.3712,76500.0
2009-10-08 10:05:00,52.31,52.31,52.17,52.24,76100.0,22.3755,22.3755,22.3156,22.3456,76100.0
2009-10-08 10:10:00,52.23,52.26,52.21,52.25,51100.0,22.3413,22.3541,22.3327,22.3498,51100.0
2009-10-08 10:15:00,52.23,52.28,52.23,52.26,38500.0,22.3413,22.3627,22.3413,22.3541,38500.0
2009-10-08 10:20:00,52.28,52.4,52.22,52.39,60600.0,22.3627,22.414,22.337,22.4097,60600.0
2009-10-08 10:25:00,52.4,52.45,52.37,52.43,45200.0,22.414,22.4354,22.4012,22.4268,45200.0
2009-10-08 10:30:00,52.43,52.5,52.38,52.46,46000.0,22.4268,22.4568,22.4054,22.4397,46000.0
2009-10-08 10:35:00,52.45,52.66,52.44,52.63,90400.0,22.4354,22.5252,22.4311,22.5124,90400.0
2009-10-08 10:40:00,52.61,52.69,52.58,52.65,60900.0,22.5038,22.538,22.491,22.5209,60900.0
2009-10-08 10:45:00,52.65,52.73,52.65,52.68,48000.0,22.5209,22.5552,22.5209,22.5338,48000.0
2009-10-08 10:50:00,52.69,52.78,52.67,52.76,50800.0,22.538,22.5765,22.5295,22.568,50800.0
2009-10-08 10:55:00,52.78,52.84,52.76,52.78,58400.0,22.5765,22.6022,22.568,22.5765,58400.0
2009-10-08 11:00:00,52.78,52.8,52.65,52.65,79100.0,22.5765,22.5851,22.5209,22.5209,79100.0
2009-10-08 11:05:00,52.64,52.8,52.64,52.78,60900.0,22.5167,22.5851,22.5167,22.5765,60900.0
2009-10-08 11:10:00,52.78,52.87,52.78,52.85,81500.0,22.5765,22.615,22.5765,22.6065,81500.0
2009-10-08 11:15:00,52.85,52.9,52.82,52.9,75800.0,22.6065,22.6279,22.5937,22.6279,75800.0
2009-10-08 11:20:00,52.9,52.9,52.84,52.9,69500.0,22.6279,22.6279,22.6022,22.6279,69500.0
2009-10-08 11:25:00,52.9,52.91,52.86,52.88,53100.0,22.6279,22.6321,22.6108,22.6193,53100.0
2009-10-08 11:30:00,52.9,53.0,52.88,52.99,46100.0,22.6279,22.6706,22.6193,22.6664,46100.0
2009-10-08 11:35:00,52.98,53.0,52.89,52.91,50500.0,22.6621,22.6706,22.6236,22.6321,50500.0
2009-10-08 11:40:00,52.91,52.92,52.81,52.81,41600.0,22.6321,22.6364,22.5894,22.5894,41600.0
2009-10-08 11:45:00,52.81,52.91,52.81,52.91,49600.0,22.5894,22.6321,22.5894,22.6321,49600.0
2009-10-08 11:50:00,52.91,52.96,52.89,52.95,55800.0,22.6321,22.6535,22.6236,22.6493,55800.0
2009-10-08 11:55:00,52.95,52.99,52.92,52.97,56000.0,22.6493,22.6664,22.6364,22.6578,56000.0
2009-10-08 12:00:00,52.97,52.97,52.89,52.9,22100.0,22.6578,22.6578,22.6236,22.6279,22100.0
2009-10-08 12:05:00,52.89,52.91,52.87,52.87,19700.0,22.6236,22.6321,22.615,22.615,19700.0
2009-10-08 12:10:00,52.88,52.95,52.87,52.94,28000.0,22.6193,22.6493,22.615,22.645,28000.0
2009-10-08 12:15:00,52.93,52.96,52.92,52.96,30300.0,22.6407,22.6535,22.6364,22.6535,30300.0
2009-10-08 12:20:00,52.95,52.99,52.95,52.98,19400.0,22.6493,22.6664,22.6493,22.6621,19400.0
2009-10-08 12:25:00,52.98,53.03,52.97,53.03,45100.0,22.6621,22.6835,22.6578,22.6835,45100.0
2009-10-08 12:30:00,53.02,53.09,53.01,53.05,52300.0,22.6792,22.7091,22.6749,22.692,52300.0
2009-10-08 12:35:00,53.04,53.11,52.97,52.97,80200.0,22.6878,22.7177,22.6578,22.6578,80200.0
2009-10-08 12:40:00,52.97,53.06,52.96,53.04,24000.0,22.6578,22.6963,22.6535,22.6878,24000.0
2009-10-08 12:45:00,53.04,53.04,52.99,53.01,34800.0,22.6878,22.6878,22.6664,22.6749,34800.0
2009-10-08 12:50:00,53.01,53.03,52.98,53.03,21400.0,22.6749,22.6835,22.6621,22.6835,21400.0
2009-10-08 12:55:00,53.03,53.09,53.01,53.08,41300.0,22.6835,22.7091,22.6749,22.7049,41300.0
2009-10-08 13:00:00,53.07,53.1,52.98,52.99,63300.0,22.7006,22.7134,22.6621,22.6664,63300.0
2009-10-08 13:05:00,53.0,53.01,52.91,52.92,38800.0,22.6706,22.6749,22.6321,22.6364,38800.0
2009-10-08 13:10:00,52.92,52.93,52.8,52.88,45700.0,22.6364,22.6407,22.5851,22.6193,45700.0
2009-10-08 13:15:00,52.87,52.95,52.87,52.94,27100.0,22.615,22.6493,22.615,22.645,27100.0
2009-10-08 13:20:00,52.94,52.98,52.91,52.93,18300.0,22.645,22.6621,22.6321,22.6407,18300.0
2009-10-08 13:25:00,52.94,52.96,52.93,52.95,12600.0,22.645,22.6535,22.6407,22.6493,12600.0
2009-10-08 13:30:00,52.95,52.98,52.89,52.89,29700.0,22.6493,22.6621,22.6236,22.6236,29700.0
2009-10-08 13:35:00,52.9,52.93,52.81,52.81,29400.0,22.6279,22.6407,22.5894,22.5894,29400.0
2009-10-08 13:40:00,52.81,52.95,52.81,52.92,45000.0,22.5894,22.6493,22.5894,22.6364,45000.0
2009-10-08 13:45:00,52.94,52.97,52.93,52.96,29300.0,22.645,22.6578,22.6407,22.6535,29300.0
2009-10-08 13:50:00,52.95,53.0,52.94,52.95,27700.0,22.6493,22.6706,22.645,22.6493,27700.0
2009-10-08 13:55:00,52.96,53.04,52.95,53.01,20900.0,22.6535,22.6878,22.6493,22.6749,20900.0
2009-10-08 14:00:00,53.01,53.02,52.96,52.97,24300.0,22.6749,22.6792,22.6535,22.6578,24300.0
2009-10-08 14:05:00,52.97,53.02,52.96,52.99,32400.0,22.6578,22.6792,22.6535,22.6664,32400.0
2009-10-08 14:10:00,53.0,53.03,52.93,52.93,27900.0,22.6706,22.6835,22.6407,22.6407,27900.0
2009-10-08 14:15:00,52.92,52.97,52.88,52.9,15700.0,22.6364,22.6578,22.6193,22.6279,15700.0
2009-10-08 14:20:00,52.89,52.93,52.87,52.88,15600.0,22.6236,22.6407,22.615,22.6193,15600.0
2009-10-08 14:25:00,52.88,52.97,52.85,52.95,42100.0,22.6193,22.6578,22.6065,22.6493,42100.0
2009-10-08 14:30:00,52.95,52.99,52.91,52.98,17300.0,22.6493,22.6664,22.6321,22.6621,17300.0
2009-10-08 14:35:00,52.97,52.97,52.92,52.92,114700.0,22.6578,22.6578,22.6364,22.6364,114700.0
2009-10-08 14:40:00,52.93,52.94,52.88,52.9,20100.0,22.6407,22.645,22.6193,22.6279,20100.0
2009-10-08 14:45:00,52.9,52.94,52.89,52.92,32300.0,22.6279,22.645,22.6236,22.6364,32300.0
2009-10-08 14:50:00,52.93,52.94,52.91,52.92,40700.0,22.6407,22.645,22.6321,22.6364,40700.0
2009-10-08 14:55:00,52.92,52.92,52.85,52.86,50700.0,22.6364,22.6364,22.6065,22.6108,50700.0
2009-10-08 15:00:00,52.86,52.95,52.86,52.93,64300.0,22.6108,22.6493,22.6108,22.6407,64300.0
2009-10-08 15:05:00,52.92,52.95,52.92,52.94,53800.0,22.6364,22.6493,22.6364,22.645,53800.0
2009-10-08 15:10:00,52.94,52.94,52.88,52.91,37200.0,22.645,22.645,22.6193,22.6321,37200.0
2009-10-08 15:15:00,52.9,52.94,52.9,52.93,33900.0,22.6279,22.645,22.6279,22.6407,33900.0
2009-10-08 15:20:00,52.93,52.98,52.92,52.97,49200.0,22.6407,22.6621,22.6364,22.6578,49200.0
2009-10-08 15:25:00,52.97,52.98,52.93,52.96,92000.0,22.6578,22.6621,22.6407,22.6535,92000.0
2009-10-08 15:30:00,52.95,52.99,52.92,52.95,60100.0,22.6493,22.6664,22.6364,22.6493,60100.0
2009-10-08 15:35:00,52.96,52.97,52.88,52.92,118900.0,22.6535,22.6578,22.6193,22.6364,118900.0
2009-10-08 15:40:00,52.93,52.94,52.9,52.92,48700.0,22.6407,22.645,22.6279,22.6364,48700.0
2009-10-08 15:45:00,52.92,52.96,52.92,52.94,102900.0,22.6364,22.6535,22.6364,22.645,102900.0
2009-10-08 15:50:00,52.93,52.94,52.87,52.89,101400.0,22.6407,22.645,22.615,22.6236,101400.0
2009-10-08 15:55:00,52.89,52.89,52.76,52.77,166000.0,22.6236,22.6236,22.568,22.5723,166000.0
2009-10-09 09:30:00,52.08,52.14,52.0,52.07,196400.0,22.2771,22.3028,22.2429,22.2728,196400.0
2009-10-09 09:35:00,52.07,52.16,52.0,52.12,148100.0,22.2728,22.3113,22.2429,22.2942,148100.0
2009-10-09 09:40:00,52.12,52.24,52.07,52.23,119100.0,22.2942,22.3456,22.2728,22.3413,119100.0
2009-10-09 09:45:00,52.23,52.34,52.21,52.27,100900.0,22.3413,22.3883,22.3327,22.3584,100900.0
2009-10-09 09:50:00,52.27,52.34,52.25,52.26,107200.0,22.3584,22.3883,22.3498,22.3541,107200.0
2009-10-09 09:55:00,52.26,52.3,52.21,52.25,58100.0,22.3541,22.3712,22.3327,22.3498,58100.0
2009-10-09 10:00:00,52.25,52.26,52.15,52.17,55100.0,22.3498,22.3541,22.3071,22.3156,55100.0
2009-10-09 10:05:00,52.17,52.18,52.11,52.14,119300.0,22.3156,22.3199,22.2899,22.3028,119300.0
2009-10-09 10:10:00,52.14,52.18,52.12,52.12,121000.0,22.3028,22.3199,22.2942,22.2942,121000.0
2009-10-09 10:15:00,52.12,52.15,52.0,52.01,105700.0,22.2942,22.3071,22.2429,22.2472,105700.0
2009-10-09 10:20:00,52.01,52.05,51.97,52.03,106300.0,22.2472,22.2643,22.2301,22.2557,106300.0
2009-10-09 10:25:00,52.03,52.06,52.01,52.03,69700.0,22.2557,22.2686,22.2472,22.2557,69700.0
2009-10-09 10:30:00,52.04,52.1,52.04,52.09,113500.0,22.26,22.2857,22.26,22.2814,113500.0
2009-10-09 10:35:00,52.08,52.09,51.95,52.0,72400.0,22.2771,22.2814,22.2215,22.2429,72400.0
2009-10-09 10:40:00,52.0,52.03,51.98,52.0,59100.0,22.2429,22.2557,22.2343,22.2429,59100.0
2009-10-09 10:45:00,52.0,52.02,51.93,51.95,65700.0,22.2429,22.2515,22.213,22.2215,65700.0
2009-10-09 10:50:00,51.96,52.04,51.92,52.04,82000.0,22.2258,22.26,22.2087,22.26,82000.0
2009-10-09 10:55:00,52.04,52.07,51.99,51.99,47100.0,22.26,22.2728,22.2386,22.2386,47100.0
2009-10-09 11:00:00,51.98,52.02,51.93,51.99,58800.0,22.2343,22.2515,22.213,22.2386,58800.0
2009-10-09 11:05:00,51.99,52.03,51.97,52.0,29600.0,22.2386,22.2557,22.2301,22.2429,29600.0
2009-10-09 11:10:00,52.0,52.06,51.99,52.02,61100.0,22.2429,22.2686,22.2386,22.2515,61100.0
2009-10-09 11:15:00,52.01,52.03,51.95,51.98,37900.0,22.2472,22.2557,22.2215,22.2343,37900.0
2009-10-09 11:20:00,51.99,52.06,51.97,52.03,55100.0,22.2386,22.2686,22.2301,22.2557,55100.0
2009-10-09 11:25:00,52.03,52.04,51.99,52.0,65500.0,22.2557,22.26,22.2386,22.2429,65500.0
2009-10-09 11:30:00,52.0,52.01,51.95,51.98,42000.0,22.2429,22.2472,22.2215,22.2343,42000.0
2009-10-09 11:35:00,51.99,52.0,51.91,51.94,44000.0,22.2386,22.2429,22.2044,22.2172,44000.0
2009-10-09 11:40:00,51.93,51.94,51.91,51.93,29600.0,22.213,22.2172,22.2044,22.213,29600.0
2009-10-09 11:45:00,51.94,51.95,51.9,51.92,40800.0,22.2172,22.2215,22.2001,22.2087,40800.0
2009-10-09 11:50:00,51.91,52.0,51.91,51.97,85000.0,22.2044,22.2429,22.2044,22.2301,85000.0
2009-10-09 11:55:00,51.97,51.98,51.94,51.96,42400.0,22.2301,22.2343,22.2172,22.2258,42400.0
2009-10-09 12:00:00,51.96,52.0,51.93,51.95,47000.0,22.2258,22.2429,22.213,22.2215,47000.0
2009-10-09 12:05:00,51.95,51.96,51.84,51.87,141300.0,22.2215,22.2258,22.1745,22.1873,141300.0
2009-10-09 12:10:00,51.86,51.92,51.86,51.91,44200.0,22.183,22.2087,22.183,22.2044,44200.0
2009-10-09 12:15:00,51.92,51.98,51.71,51.96,129200.0,22.2087,22.2343,22.1189,22.2258,129200.0
2009-10-09 12:20:00,51.95,51.97,51.93,51.93,44700.0,22.2215,22.2301,22.213,22.213,44700.0
2009-10-09 12:25:00,51.94,51.95,51.92,51.94,25500.0,22.2172,22.2215,22.2087,22.2172,25500.0
2009-10-09 12:30:00,51.94,51.97,51.92,51.96,38100.0,22.2172,22.2301,22.2087,22.2258,38100.0
2009-10-09 12:35:00,51.96,51.98,51.95,51.97,41300.0,22.2258,22.2343,22.2215,22.2301,41300.0
2009-10-09 12:40:00,51.97,52.0,51.96,51.98,21000.0,22.2301,22.2429,22.2258,22.2343,21000.0
2009-10-09 12:45:00,51.98,51.99,51.96,51.99,34000.0,22.2343,22.2386,22.2258,22.2386,34000.0
2009-10-09 12:50:00,52.0,52.1,51.98,52.09,77200.0,22.2429,22.2857,22.2343,22.2814,77200.0
2009-10-09 12:55:00,52.09,52.1,52.08,52.09,33700.0,22.2814,22.2857,22.2771,22.2814,33700.0
2009-10-09 13:00:00,52.1,52.13,52.08,52.08,32200.0,22.2857,22.2985,22.2771,22.2771,32200.0
2009-10-09 13:05:00,52.08,52.08,52.04,52.05,21300.0,22.2771,22.2771,22.26,22.2643,21300.0
2009-10-09 13:10:00,52.05,52.09,52.03,52.09,44200.0,22.2643,22.2814,22.2557,22.2814,44200.0
2009-10-09 13:15:00,52.09,52.12,52.08,52.12,38400.0,22.2814,22.2942,22.2771,22.2942,38400.0
2009-10-09 13:20:00,52.12,52.13,52.11,52.11,37400.0,22.2942,22.2985,22.2899,22.2899,37400.0
2009-10-09 13:25:00,52.1,52.12,52.1,52.12,18500.0,22.2857,22.2942,22.2857,22.2942,18500.0
2009-10-09 13:30:00,52.12,52.15,52.11,52.12,62100.0,22.2942,22.3071,22.2899,22.2942,62100.0
2009-10-09 13:35:00,52.12,52.13,52.1,52.1,34900.0,22.2942,22.2985,22.2857,22.2857,34900.0
2009-10-09 13:40:00,52.1,52.11,52.09,52.11,47500.0,22.2857,22.2899,22.2814,22.2899,47500.0
2009-10-09 13:45:00,52.11,52.13,52.07,52.13,74800.0,22.2899,22.2985,22.2728,22.2985,74800.0
2009-10-09 13:50:00,52.13,52.14,52.1,52.1,18500.0,22.2985,22.3028,22.2857,22.2857,18500.0
2009-10-09 13:55:00,52.1,52.12,52.08,52.09,30300.0,22.2857,22.2942,22.2771,22.2814,30300.0
2009-10-09 14:00:00,52.08,52.09,52.07,52.08,17800.0,22.2771,22.2814,22.2728,22.2771,17800.0
2009-10-09 14:05:00,52.09,52.11,52.04,52.06,39500.0,22.2814,22.2899,22.26,22.2686,39500.0
2009-10-09 14:10:00,52.06,52.08,52.02,52.05,45900.0,22.2686,22.2771,22.2515,22.2643,45900.0
2009-10-09 14:15:00,52.04,52.06,52.03,52.05,21800.0,22.26,22.2686,22.2557,22.2643,21800.0
2009-10-09 14:20:00,52.04,52.05,52.01,52.01,16800.0,22.26,22.2643,22.2472,22.2472,16800.0
2009-10-09 14:25:00,52.02,52.03,52.0,52.03,21400.0,22.2515,22.2557,22.2429,22.2557,21400.0
2009-10-09 14:30:00,52.03,52.05,52.0,52.02,37200.0,22.2557,22.2643,22.2429,22.2515,37200.0
2009-10-09 14:35:00,52.01,52.06,52.01,52.05,45800.0,22.2472,22.2686,22.2472,22.2643,45800.0
2009-10-09 14:40:00,52.06,52.1,52.03,52.08,143400.0,22.2686,22.2857,22.2557,22.2771,143400.0
2009-10-09 14:45:00,52.08,52.16,52.08,52.13,97900.0,22.2771,22.3113,22.2771,22.2985,97900.0
2009-10-09 14:50:00,52.15,52.17,52.14,52.15,36700.0,22.3071,22.3156,22.3028,22.3071,36700.0
2009-10-09 14:55:00,52.15,52.2,52.15,52.2,38300.0,22.3071,22.3284,22.3071,22.3284,38300.0
2009-10-09 15:00:00,52.2,52.25,52.19,52.25,109000.0,22.3284,22.3498,22.3242,22.3498,109000.0
2009-10-09 15:05:00,52.24,52.28,52.23,52.27,75600.0,22.3456,22.3627,22.3413,22.3584,75600.0
2009-10-09 15:10:00,52.26,52.29,52.26,52.29,77100.0,22.3541,22.3669,22.3541,22.3669,77100.0
2009-10-09 15:15:00,52.28,52.29,52.22,52.25,135200.0,22.3627,22.3669,22.337,22.3498,135200.0
2009-10-09 15:20:00,52.24,52.25,52.2,52.24,43400.0,22.3456,22.3498,22.3284,22.3456,43400.0
2009-10-09 15:25:00,52.23,52.26,52.23,52.24,61500.0,22.3413,22.3541,22.3413,22.3456,61500.0
2009-10-09 15:30:00,52.24,52.24,52.2,52.22,87400.0,22.3456,22.3456,22.3284,22.337,87400.0
2009-10-09 15:35:00,52.22,52.26,52.21,52.26,73900.0,22.337,22.3541,22.3327,22.3541,73900.0
2009-10-09 15:40:00,52.26,52.3,52.26,52.28,117800.0,22.3541,22.3712,22.3541,22.3627,117800.0
2009-10-09 15:45:00,52.28,52.28,52.2,52.24,141900.0,22.3627,22.3627,22.3284,22.3456,141900.0
2009-10-09 15:50:00,52.25,52.3,52.24,52.28,188500.0,22.3498,22.3712,22.3456,22.3627,188500.0
2009-10-09 15:55:00,52.28,52.3,52.26,52.29,358700.0,22.3627,22.3712,22.3541,22.3669,358700.0
2009-10-12 09:30:00,52.4,52.49,52.38,52.49,240000.0,22.414,22.4525,22.4054,22.4525,240000.0
2009-10-12 09:35:00,52.49,52.64,52.49,52.61,233000.0,22.4525,22.5167,22.4525,22.5038,233000.0
2009-10-12 09:40:00,52.61,52.65,52.6,52.64,156000.0,22.5038,22.5209,22.4995,22.5167,156000.0
2009-10-12 09:45:00,52.64,52.65,52.43,52.58,87500.0,22.5167,22.5209,22.4268,22.491,87500.0
2009-10-12 09:50:00,52.58,52.59,52.55,52.57,116400.0,22.491,22.4953,22.4782,22.4867,116400.0
2009-10-12 09:55:00,52.58,52.71,52.57,52.71,84900.0,22.491,22.5466,22.4867,22.5466,84900.0
2009-10-12 10:00:00,52.71,52.74,52.7,52.74,67500.0,22.5466,22.5594,22.5423,22.5594,67500.0
2009-10-12 10:05:00,52.74,52.77,52.71,52.75,111800.0,22.5594,22.5723,22.5466,22.5637,111800.0
2009-10-12 10:10:00,52.74,52.76,52.7,52.72,70900.0,22.5594,22.568,22.5423,22.5509,70900.0
2009-10-12 10:15:00,52.71,52.73,52.65,52.67,90300.0,22.5466,22.5552,22.5209,22.5295,90300.0
2009-10-12 10:20:00,52.67,52.68,52.59,52.6,52500.0,22.5295,22.5338,22.4953,22.4995,52500.0
2009-10-12 10:25:00,52.6,52.64,52.6,52.62,53400.0,22.4995,22.5167,22.4995,22.5081,53400.0
2009-10-12 10:30:00,52.63,52.67,52.62,52.64,83100.0,22.5124,22.5295,22.5081,22.5167,83100.0
2009-10-12 10:35:00,52.65,52.65,52.55,52.55,119700.0,22.5209,22.5209,22.4782,22.4782,119700.0
2009-10-12 10:40:00,52.55,52.62,52.54,52.6,72900.0,22.4782,22.5081,22.4739,22.4995,72900.0
2009-10-12 10:45:00,52.6,52.67,52.59,52.63,68900.0,22.4995,22.5295,22.4953,22.5124,68900.0
2009-10-12 10:50:00,52.63,52.71,52.63,52.71,86200.0,22.5124,22.5466,22.5124,22.5466,86200.0
2009-10-12 10:55:00,52.71,52.76,52.71,52.73,64700.0,22.5466,22.568,22.5466,22.5552,64700.0
2009-10-12 11:00:00,52.73,52.74,52.62,52.67,72300.0,22.5552,22.5594,22.5081,22.5295,72300.0
2009-10-12 11:05:00,52.67,52.76,52.66,52.74,41000.0,22.5295,22.568,22.5252,22.5594,41000.0
2009-10-12 11:10:00,52.75,52.77,52.68,52.7,33000.0,22.5637,22.5723,22.5338,22.5423,33000.0
2009-10-12 11:15:00,52.69,52.71,52.64,52.66,25200.0,22.538,22.5466,22.5167,22.5252,25200.0
2009-10-12 11:20:00,52.65,52.66,52.61,52.62,27300.0,22.5209,22.5252,22.5038,22.5081,27300.0
2009-10-12 11:25:00,52.61,52.63,52.57,52.58,39100.0,22.5038,22.5124,22.4867,22.491,39100.0
2009-10-12 11:30:00,52.58,52.58,52.55,52.57,51200.0,22.491,22.491,22.4782,22.4867,51200.0
2009-10-12 11:35:00,52.59,52.68,52.57,52.68,36600.0,22.4953,22.5338,22.4867,22.5338,36600.0
2009-10-12 11:40:00,52.67,52.69,52.66,52.67,42700.0,22.5295,22.538,22.5252,22.5295,42700.0
2009-10-12 11:45:00,52.66,52.67,52.64,52.65,20300.0,22.5252,22.5295,22.5167,22.5209,20300.0
2009-10-12 11:50:00,52.64,52.65,52.59,52.63,37500.0,22.5167,22.5209,22.4953,22.5124,37500.0
2009-10-12 11:55:00,52.64,52.65,52.61,52.61,16200.0,22.5167,22.5209,22.5038,22.5038,16200.0
2009-10-12 12:00:00,52.62,52.65,52.6,52.64,23300.0,22.5081,22.5209,22.4995,22.5167,23300.0
2009-10-12 12:05:00,52.64,52.67,52.6,52.67,39900.0,22.5167,22.5295,22.4995,22.5295,39900.0
2009-10-12 12:10:00,52.67,52.69,52.66,52.69,31300.0,22.5295,22.538,22.5252,22.538,31300.0
2009-10-12 12:15:00,52.69,52.69,52.67,52.68,19700.0,22.538,22.538,22.5295,22.5338,19700.0
2009-10-12 12:20:00,52.67,52.68,52.67,52.67,14300.0,22.5295,22.5338,22.5295,22.5295,14300.0
2009-10-12 12:25:00,52.68,52.68,52.66,52.67,27000.0,22.5338,22.5338,22.5252,22.5295,27000.0
2009-10-12 12:30:00,52.68,52.68,52.66,52.66,21700.0,22.5338,22.5338,22.5252,22.5252,21700.0
2009-10-12 12:35:00,52.66,52.71,52.66,52.71,22400.0,22.5252,22.5466,22.5252,22.5466,22400.0
2009-10-12 12:40:00,52.7,52.71,52.65,52.68,21700.0,22.5423,22.5466,22.5209,22.5338,21700.0
2009-10-12 12:45:00,52.68,52.7,52.67,52.69,16500.0,22.5338,22.5423,22.5295,22.538,16500.0
2009-10-12 12:50:00,52.7,52.72,52.68,52.72,17800.0,22.5423,22.5509,22.5338,22.5509,17800.0
2009-10-12 12:55:00,52.72,52.74,52.71,52.72,18300.0,22.5509,22.5594,22.5466,22.5509,18300.0
2009-10-12 13:00:00,52.72,52.73,52.71,52.73,27500.0,22.5509,22.5552,22.5466,22.5552,27500.0
2009-10-12 13:05:00,52.72,52.74,52.71,52.73,25700.0,22.5509,22.5594,22.5466,22.5552,25700.0
2009-10-12 13:10:00,52.73,52.75,52.72,52.74,28100.0,22.5552,22.5637,22.5509,22.5594,28100.0
2009-10-12 13:15:00,52.75,52.75,52.71,52.71,34000.0,22.5637,22.5637,22.5466,22.5466,34000.0
2009-10-12 13:20:00,52.72,52.72,52.69,52.7,21400.0,22.5509,22.5509,22.538,22.5423,21400.0
2009-10-12 13:25:00,52.71,52.73,52.69,52.72,21100.0,22.5466,22.5552,22.538,22.5509,21100.0
2009-10-12 13:30:00,52.73,52.73,52.68,52.7,24200.0,22.5552,22.5552,22.5338,22.5423,24200.0
2009-10-12 13:35:00,52.7,52.74,52.69,52.74,17000.0,22.5423,22.5594,22.538,22.5594,17000.0
2009-10-12 13:40:00,52.75,52.77,52.74,52.77,25900.0,22.5637,22.5723,22.5594,22.5723,25900.0
2009-10-12 13:45:00,52.77,52.8,52.76,52.8,33200.0,22.5723,22.5851,22.568,22.5851,33200.0
2009-10-12 13:50:00,52.8,52.84,52.78,52.84,31800.0,22.5851,22.6022,22.5765,22.6022,31800.0
2009-10-12 13:55:00,52.84,52.86,52.83,52.85,57700.0,22.6022,22.6108,22.5979,22.6065,57700.0
2009-10-12 14:00:00,52.85,52.85,52.79,52.8,28900.0,22.6065,22.6065,22.5808,22.5851,28900.0
2009-10-12 14:05:00,52.8,52.81,52.77,52.78,37900.0,22.5851,22.5894,22.5723,22.5765,37900.0
2009-10-12 14:10:00,52.79,52.8,52.7,52.7,48000.0,22.5808,22.5851,22.5423,22.5423,48000.0
2009-10-12 14:15:00,52.7,52.72,52.61,52.63,53100.0,22.5423,22.5509,22.5038,22.5124,53100.0
2009-10-12 14:20:00,52.62,52.64,52.56,52.6,59700.0,22.5081,22.5167,22.4824,22.4995,59700.0
2009-10-12 14:25:00,52.6,52.62,52.57,52.6,75400.0,22.4995,22.5081,22.4867,22.4995,75400.0
2009-10-12 14:30:00,52.6,52.61,52.52,52.53,63700.0,22.4995,22.5038,22.4653,22.4696,63700.0
2009-10-12 14:35:00,52.54,52.56,52.53,52.55,21000.0,22.4739,22.4824,22.4696,22.4782,21000.0
2009-10-12 14:40:00,52.56,52.6,52.56,52.58,37000.0,22.4824,22.4995,22.4824,22.491,37000.0
2009-10-12 14:45:00,52.57,52.6,52.57,52.6,16400.0,22.4867,22.4995,22.4867,22.4995,16400.0
2009-10-12 14:50:00,52.6,52.61,52.56,52.59,48600.0,22.4995,22.5038,22.4824,22.4953,48600.0
2009-10-12 14:55:00,52.58,52.61,52.53,52.6,49300.0,22.491,22.5038,22.4696,22.4995,49300.0
2009-10-12 15:00:00,52.6,52.66,52.59,52.6,85200.0,22.4995,22.5252,22.4953,22.4995,85200.0
2009-10-12 15:05:00,52.61,52.63,52.6,52.63,19100.0,22.5038,22.5124,22.4995,22.5124,19100.0
2009-10-12 15:10:00,52.63,52.65,52.61,52.62,26600.0,22.5124,22.5209,22.5038,22.5081,26600.0
2009-10-12 15:15:00,52.61,52.64,52.61,52.64,16900.0,22.5038,22.5167,22.5038,22.5167,16900.0
2009-10-12 15:20:00,52.64,52.73,52.64,52.72,47300.0,22.5167,22.5552,22.5167,22.5509,47300.0
2009-10-12 15:25:00,52.72,52.74,52.7,52.74,24200.0,22.5509,22.5594,22.5423,22.5594,24200.0
2009-10-12 15:30:00,52.74,52.75,52.73,52.74,35500.0,22.5594,22.5637,22.5552,22.5594,35500.0
2009-10-12 15:35:00,52.74,52.74,52.64,52.65,46700.0,22.5594,22.5594,22.5167,22.5209,46700.0
2009-10-12 15:40:00,52.66,52.66,52.6,52.65,53700.0,22.5252,22.5252,22.4995,22.5209,53700.0
2009-10-12 15:45:00,52.65,52.68,52.62,52.64,28300.0,22.5209,22.5338,22.5081,22.5167,28300.0
2009-10-12 15:50:00,52.64,52.65,52.6,52.62,71900.0,22.5167,22.5209,22.4995,22.5081,71900.0
2009-10-12 15:55:00,52.63,52.66,52.59,52.64,95400.0,22.5124,22.5252,22.4953,22.5167,95400.0
2009-10-13 09:30:00,52.73,52.75,52.65,52.68,98900.0,22.5552,22.5637,22.5209,22.5338,98900.0
2009-10-13 09:35:00,52.7,52.74,52.65,52.73,47800.0,22.5423,22.5594,22.5209,22.5552,47800.0
2009-10-13 09:40:00,52.74,52.75,52.58,52.6,83900.0,22.5594,22.5637,22.491,22.4995,83900.0
2009-10-13 09:45:00,52.62,52.67,52.59,52.64,45500.0,22.5081,22.5295,22.4953,22.5167,45500.0
2009-10-13 09:50:00,52.63,52.68,52.54,52.54,24400.0,22.5124,22.5338,22.4739,22.4739,24400.0
2009-10-13 09:55:00,52.54,52.56,52.38,52.42,94500.0,22.4739,22.4824,22.4054,22.4226,94500.0
2009-10-13 10:00:00,52.41,52.41,52.18,52.2,151400.0,22.4183,22.4183,22.3199,22.3284,151400.0
2009-10-13 10:05:00,52.2,52.41,52.18,52.41,89600.0,22.3284,22.4183,22.3199,22.4183,89600.0
2009-10-13 10:10:00,52.4,52.47,52.38,52.43,63400.0,22.414,22.4439,22.4054,22.4268,63400.0
2009-10-13 10:15:00,52.42,52.49,52.4,52.46,36600.0,22.4226,22.4525,22.414,22.4397,36600.0
2009-10-13 10:20:00,52.47,52.49,52.33,52.34,58800.0,22.4439,22.4525,22.3841,22.3883,58800.0
2009-10-13 10:25:00,52.34,52.48,52.34,52.48,81000.0,22.3883,22.4482,22.3883,22.4482,81000.0
2009-10-13 10:30:00,52.47,52.51,52.43,52.49,88100.0,22.4439,22.461,22.4268,22.4525,88100.0
2009-10-13 10:35:00,52.5,52.56,52.48,52.49,91800.0,22.4568,22.4824,22.4482,22.4525,91800.0
2009-10-13 10:40:00,52.5,52.5,52.41,52.44,89300.0,22.4568,22.4568,22.4183,22.4311,89300.0
2009-10-13 10:45:00,52.44,52.47,52.37,52.44,45500.0,22.4311,22.4439,22.4012,22.4311,45500.0
2009-10-13 10:50:00,52.43,52.43,52.34,52.37,52200.0,22.4268,22.4268,22.3883,22.4012,52200.0
2009-10-13 10:55:00,52.39,52.53,52.39,52.52,92200.0,22.4097,22.4696,22.4097,22.4653,92200.0
2009-10-13 11:00:00,52.52,52.52,52.44,52.45,41600.0,22.4653,22.4653,22.4311,22.4354,41600.0
2009-10-13 11:05:00,52.46,52.47,52.32,52.34,76500.0,22.4397,22.4439,22.3798,22.3883,76500.0
2009-10-13 11:10:00,52.33,52.39,52.28,52.36,62800.0,22.3841,22.4097,22.3627,22.3969,62800.0
2009-10-13 11:15:00,52.37,52.41,52.34,52.37,48300.0,22.4012,22.4183,22.3883,22.4012,48300.0
2009-10-13 11:20:00,52.36,52.36,52.22,52.24,39500.0,22.3969,22.3969,22.337,22.3456,39500.0
2009-10-13 11:25:00,52.25,52.4,52.25,52.36,37900.0,22.3498,22.414,22.3498,22.3969,37900.0
2009-10-13 11:30:00,52.38,52.5,52.3,52.3,75700.0,22.4054,22.4568,22.3712,22.3712,75700.0
2009-10-13 11:35:00,52.31,52.38,52.25,52.38,73000.0,22.3755,22.4054,22.3498,22.4054,73000.0
2009-10-13 11:40:00,52.38,52.41,52.34,52.41,46000.0,22.4054,22.4183,22.3883,22.4183,46000.0
2009-10-13 11:45:00,52.43,52.46,52.4,52.45,41900.0,22.4268,22.4397,22.414,22.4354,41900.0
2009-10-13 11:50:00,52.45,52.55,52.45,52.48,42300.0,22.4354,22.4782,22.4354,22.4482,42300.0
2009-10-13 11:55:00,52.49,52.56,52.46,52.55,44700.0,22.4525,22.4824,22.4397,22.4782,44700.0
2009-10-13 12:00:00,52.56,52.62,52.55,52.62,31500.0,22.4824,22.5081,22.4782,22.5081,31500.0
2009-10-13 12:05:00,52.61,52.63,52.55,52.63,47100.0,22.5038,22.5124,22.4782,22.5124,47100.0
2009-10-13 12:10:00,52.61,52.65,52.6,52.64,45600.0,22.5038,22.5209,22.4995,22.5167,45600.0
2009-10-13 12:15:00,52.64,52.67,52.61,52.62,39900.0,22.5167,22.5295,22.5038,22.5081,39900.0
2009-10-13 12:20:00,52.62,52.62,52.5,52.55,24600.0,22.5081,22.5081,22.4568,22.4782,24600.0
2009-10-13 12:25:00,52.56,52.58,52.56,52.57,19700.0,22.4824,22.491,22.4824,22.4867,19700.0
2009-10-13 12:30:00,52.57,52.57,52.53,52.57,14700.0,22.4867,22.4867,22.4696,22.4867,14700.0
2009-10-13 12:35:00,52.57,52.58,52.51,52.52,30300.0,22.4867,22.491,22.461,22.4653,30300.0
2009-10-13 12:40:00,52.55,52.55,52.48,52.49,410800.0,22.4782,22.4782,22.4482,22.4525,410800.0
2009-10-13 12:45:00,52.48,52.56,52.48,52.55,23300.0,22.4482,22.4824,22.4482,22.4782,23300.0
2009-10-13 12:50:00,52.56,52.61,52.53,52.6,24300.0,22.4824,22.5038,22.4696,22.4995,24300.0
2009-10-13 12:55:00,52.6,52.62,52.59,52.59,23800.0,22.4995,22.5081,22.4953,22.4953,23800.0
2009-10-13 13:00:00,52.6,52.63,52.59,52.63,15900.0,22.4995,22.5124,22.4953,22.5124,15900.0
2009-10-13 13:05:00,52.62,52.66,52.61,52.66,31700.0,22.5081,22.5252,22.5038,22.5252,31700.0
2009-10-13 13:10:00,52.65,52.67,52.61,52.63,14300.0,22.5209,22.5295,22.5038,22.5124,14300.0
2009-10-13 13:15:00,52.62,52.67,52.61,52.66,11600.0,22.5081,22.5295,22.5038,22.5252,11600.0
2009-10-13 13:20:00,52.66,52.71,52.66,52.71,95800.0,22.5252,22.5466,22.5252,22.5466,95800.0
2009-10-13 13:25:00,52.71,52.74,52.68,52.74,72500.0,22.5466,22.5594,22.5338,22.5594,72500.0
2009-10-13 13:30:00,52.73,52.75,52.72,52.75,45300.0,22.5552,22.5637,22.5509,22.5637,45300.0
2009-10-13 13:35:00,52.75,52.79,52.75,52.77,34200.0,22.5637,22.5808,22.5637,22.5723,34200.0
2009-10-13 13:40:00,52.78,52.78,52.75,52.77,23800.0,22.5765,22.5765,22.5637,22.5723,23800.0
2009-10-13 13:45:00,52.76,52.76,52.69,52.73,49100.0,22.568,22.568,22.538,22.5552,49100.0
2009-10-13 13:50:00,52.72,52.76,52.72,52.75,48800.0,22.5509,22.568,22.5509,22.5637,48800.0
2009-10-13 13:55:00,52.75,52.85,52.75,52.81,37700.0,22.5637,22.6065,22.5637,22.5894,37700.0
2009-10-13 14:00:00,52.81,52.82,52.69,52.69,95500.0,22.5894,22.5937,22.538,22.538,95500.0
2009-10-13 14:05:00,52.7,52.71,52.6,52.62,43700.0,22.5423,22.5466,22.4995,22.5081,43700.0
2009-10-13 14:10:00,52.62,52.67,52.57,52.62,80700.0,22.5081,22.5295,22.4867,22.5081,80700.0
2009-10-13 14:15:00,52.63,52.75,52.63,52.75,67500.0,22.5124,22.5637,22.5124,22.5637,67500.0
2009-10-13 14:20:00,52.75,52.79,52.67,52.72,89700.0,22.5637,22.5808,22.5295,22.5509,89700.0
2009-10-13 14:25:00,52.72,52.74,52.67,52.69,28400.0,22.5509,22.5594,22.5295,22.538,28400.0
2009-10-13 14:30:00,52.68,52.72,52.68,52.69,36300.0,22.5338,22.5509,22.5338,22.538,36300.0
2009-10-13 14:35:00,52.68,52.76,52.67,52.74,43000.0,22.5338,22.568,22.5295,22.5594,43000.0
2009-10-13 14:40:00,52.74,52.76,52.72,52.74,31700.0,22.5594,22.568,22.5509,22.5594,31700.0
2009-10-13 14:45:00,52.75,52.8,52.74,52.8,30400.0,22.5637,22.5851,22.5594,22.5851,30400.0
2009-10-13 14:50:00,52.81,52.84,52.77,52.84,37600.0,22.5894,22.6022,22.5723,22.6022,37600.0
2009-10-13 14:55:00,52.83,52.84,52.76,52.76,49900.0,22.5979,22.6022,22.568,22.568,49900.0
2009-10-13 15:00:00,52.78,52.83,52.77,52.83,43700.0,22.5765,22.5979,22.5723,22.5979,43700.0
2009-10-13 15:05:00,52.83,52.84,52.78,52.81,47100.0,22.5979,22.6022,22.5765,22.5894,47100.0
2009-10-13 15:10:00,52.8,52.81,52.79,52.8,28700.0,22.5851,22.5894,22.5808,22.5851,28700.0
2009-10-13 15:15:00,52.8,52.87,52.8,52.85,79100.0,22.5851,22.615,22.5851,22.6065,79100.0
2009-10-13 15:20:00,52.85,52.88,52.82,52.87,41000.0,22.6065,22.6193,22.5937,22.615,41000.0
2009-10-13 15:25:00,52.86,52.87,52.82,52.83,34900.0,22.6108,22.615,22.5937,22.5979,34900.0
2009-10-13 15:30:00,52.83,52.85,52.82,52.84,34800.0,22.5979,22.6065,22.5937,22.6022,34800.0
2009-10-13 15:35:00,52.84,52.84,52.72,52.73,34300.0,22.6022,22.6022,22.5509,22.5552,34300.0
2009-10-13 15:40:00,52.74,52.75,52.71,52.73,42000.0,22.5594,22.5637,22.5466,22.5552,42000.0
2009-10-13 15:45:00,52.72,52.76,52.7,52.74,53700.0,22.5509,22.568,22.5423,22.5594,53700.0
2009-10-13 15:50:00,52.74,52.8,52.73,52.76,53700.0,22.5594,22.5851,22.5552,22.568,53700.0
2009-10-13 15:55:00,52.75,52.76,52.65,52.67,185500.0,22.5637,22.568,22.5209,22.5295,185500.0
2009-10-14 09:30:00,54.0,54.0,53.85,53.94,224600.0,23.0984,23.0984,23.0342,23.0727,224600.0
2009-10-14 09:35:00,53.93,53.93,53.72,53.72,162100.0,23.0685,23.0685,22.9786,22.9786,162100.0
2009-10-14 09:40:00,53.72,53.78,53.66,53.72,107100.0,22.9786,23.0043,22.953,22.9786,107100.0
2009-10-14 09:45:00,53.72,53.72,53.56,53.56,77600.0,22.9786,22.9786,22.9102,22.9102,77600.0
2009-10-14 09:50:00,53.56,53.66,53.5,53.64,110700.0,22.9102,22.953,22.8845,22.9444,110700.0
2009-10-14 09:55:00,53.64,53.69,53.61,53.67,43200.0,22.9444,22.9658,22.9316,22.9572,43200.0
2009-10-14 10:00:00,53.65,53.68,53.53,53.6,67400.0,22.9487,22.9615,22.8974,22.9273,67400.0
2009-10-14 10:05:00,53.6,53.6,53.51,53.55,69000.0,22.9273,22.9273,22.8888,22.9059,69000.0
2009-10-14 10:10:00,53.55,53.61,53.54,53.57,57500.0,22.9059,22.9316,22.9016,22.9145,57500.0
2009-10-14 10:15:00,53.56,53.61,53.52,53.58,64700.0,22.9102,22.9316,22.8931,22.9187,64700.0
2009-10-14 10:20:00,53.58,53.6,53.53,53.53,127900.0,22.9187,22.9273,22.8974,22.8974,127900.0
2009-10-14 10:25:00,53.53,53.64,53.52,53.62,73100.0,22.8974,22.9444,22.8931,22.9358,73100.0
2009-10-14 10:30:00,53.61,53.65,53.58,53.65,44100.0,22.9316,22.9487,22.9187,22.9487,44100.0
2009-10-14 10:35:00,53.65,53.79,53.65,53.72,63500.0,22.9487,23.0086,22.9487,22.9786,63500.0
2009-10-14 10:40:00,53.72,53.74,53.69,53.72,30200.0,22.9786,22.9872,22.9658,22.9786,30200.0
2009-10-14 10:45:00,53.71,53.75,53.69,53.74,33700.0,22.9743,22.9915,22.9658,22.9872,33700.0
2009-10-14 10:50:00,53.73,53.75,53.7,53.71,46200.0,22.9829,22.9915,22.9701,22.9743,46200.0
2009-10-14 10:55:00,53.72,53.82,53.71,53.81,39000.0,22.9786,23.0214,22.9743,23.0171,39000.0
2009-10-14 11:00:00,53.8,53.88,53.8,53.88,32400.0,23.0128,23.0471,23.0128,23.0471,32400.0
2009-10-14 11:05:00,53.87,53.89,53.79,53.82,51500.0,23.0428,23.0513,23.0086,23.0214,51500.0
2009-10-14 11:10:00,53.83,53.83,53.75,53.79,35300.0,23.0257,23.0257,22.9915,23.0086,35300.0
2009-10-14 11:15:00,53.79,53.83,53.74,53.75,44100.0,23.0086,23.0257,22.9872,22.9915,44100.0
2009-10-14 11:20:00,53.75,53.77,53.74,53.77,53000.0,22.9915,23.0,22.9872,23.0,53000.0
2009-10-14 11:25:00,53.76,53.79,53.72,53.73,27900.0,22.9957,23.0086,22.9786,22.9829,27900.0
2009-10-14 11:30:00,53.73,53.78,53.7,53.75,26400.0,22.9829,23.0043,22.9701,22.9915,26400.0
2009-10-14 11:35:00,53.75,53.76,53.7,53.71,20900.0,22.9915,22.9957,22.9701,22.9743,20900.0
2009-10-14 11:40:00,53.7,53.74,53.7,53.74,18700.0,22.9701,22.9872,22.9701,22.9872,18700.0
2009-10-14 11:45:00,53.74,53.79,53.73,53.78,28500.0,22.9872,23.0086,22.9829,23.0043,28500.0
2009-10-14 11:50:00,53.79,53.8,53.77,53.79,18700.0,23.0086,23.0128,23.0,23.0086,18700.0
2009-10-14 11:55:00,53.79,53.82,53.75,53.76,41000.0,23.0086,23.0214,22.9915,22.9957,41000.0
2009-10-14 12:00:00,53.76,53.77,53.71,53.75,42200.0,22.9957,23.0,22.9743,22.9915,42200.0
2009-10-14 12:05:00,53.74,53.77,53.71,53.74,45900.0,22.9872,23.0,22.9743,22.9872,45900.0
2009-10-14 12:10:00,53.74,53.75,53.71,53.73,31400.0,22.9872,22.9915,22.9743,22.9829,31400.0
2009-10-14 12:15:00,53.73,53.73,53.69,53.71,45600.0,22.9829,22.9829,22.9658,22.9743,45600.0
2009-10-14 12:20:00,53.71,53.73,53.67,53.68,38400.0,22.9743,22.9829,22.9572,22.9615,38400.0
2009-10-14 12:25:00,53.67,53.7,53.61,53.61,74100.0,22.9572,22.9701,22.9316,22.9316,74100.0
2009-10-14 12:30:00,53.61,53.64,53.6,53.61,49100.0,22.9316,22.9444,22.9273,22.9316,49100.0
2009-10-14 12:35:00,53.62,53.64,53.6,53.62,20900.0,22.9358,22.9444,22.9273,22.9358,20900.0
2009-10-14 12:40:00,53.62,53.63,53.6,53.6,31800.0,22.9358,22.9401,22.9273,22.9273,31800.0
2009-10-14 12:45:00,53.61,53.65,53.59,53.6,53500.0,22.9316,22.9487,22.923,22.9273,53500.0
2009-10-14 12:50:00,53.6,53.61,53.57,53.58,38700.0,22.9273,22.9316,22.9145,22.9187,38700.0
2009-10-14 12:55:00,53.59,53.61,53.54,53.56,39700.0,22.923,22.9316,22.9016,22.9102,39700.0
2009-10-14 13:00:00,53.55,53.57,53.53,53.56,27900.0,22.9059,22.9145,22.8974,22.9102,27900.0
2009-10-14 13:05:00,53.57,53.64,53.56,53.62,140600.0,22.9145,22.9444,22.9102,22.9358,140600.0
2009-10-14 13:10:00,53.63,53.7,53.62,53.66,56500.0,22.9401,22.9701,22.9358,22.953,56500.0
2009-10-14 13:15:00,53.66,53.69,53.65,53.69,21900.0,22.953,22.9658,22.9487,22.9658,21900.0
2009-10-14 13:20:00,53.68,53.69,53.59,53.62,37200.0,22.9615,22.9658,22.923,22.9358,37200.0
2009-10-14 13:25:00,53.61,53.63,53.57,53.58,12400.0,22.9316,22.9401,22.9145,22.9187,12400.0
2009-10-14 13:30:00,53.58,53.6,53.55,53.57,23600.0,22.9187,22.9273,22.9059,22.9145,23600.0
2009-10-14 13:35:00,53.57,53.65,53.57,53.63,43700.0,22.9145,22.9487,22.9145,22.9401,43700.0
2009-10-14 13:40:00,53.63,53.66,53.63,53.65,12700.0,22.9401,22.953,22.9401,22.9487,12700.0
2009-10-14 13:45:00,53.63,53.66,53.6,53.61,19100.0,22.9401,22.953,22.9273,22.9316,19100.0
2009-10-14 13:50:00,53.61,53.62,53.6,53.6,25800.0,22.9316,22.9358,22.9273,22.9273,25800.0
2009-10-14 13:55:00,53.6,53.69,53.6,53.68,27100.0,22.9273,22.9658,22.9273,22.9615,27100.0
2009-10-14 14:00:00,53.69,53.72,53.67,53.72,32700.0,22.9658,22.9786,22.9572,22.9786,32700.0
2009-10-14 14:05:00,53.71,53.72,53.68,53.7,40200.0,22.9743,22.9786,22.9615,22.9701,40200.0
2009-10-14 14:10:00,53.69,53.72,53.63,53.64,33700.0,22.9658,22.9786,22.9401,22.9444,33700.0
2009-10-14 14:15:00,53.65,53.71,53.65,53.71,40200.0,22.9487,22.9743,22.9487,22.9743,40200.0
2009-10-14 14:20:00,53.7,53.72,53.65,53.69,40900.0,22.9701,22.9786,22.9487,22.9658,40900.0
2009-10-14 14:25:00,53.69,53.72,53.63,53.65,54700.0,22.9658,22.9786,22.9401,22.9487,54700.0
2009-10-14 14:30:00,53.65,53.66,53.63,53.66,37600.0,22.9487,22.953,22.9401,22.953,37600.0
2009-10-14 14:35:00,53.66,53.68,53.61,53.68,48800.0,22.953,22.9615,22.9316,22.9615,48800.0
2009-10-14 14:40:00,53.68,53.68,53.59,53.59,61800.0,22.9615,22.9615,22.923,22.923,61800.0
2009-10-14 14:45:00,53.58,53.61,53.55,53.58,32100.0,22.9187,22.9316,22.9059,22.9187,32100.0
2009-10-14 14:50:00,53.58,53.6,53.58,53.59,14200.0,22.9187,22.9273,22.9187,22.923,14200.0
2009-10-14 14:55:00,53.58,53.65,53.58,53.62,27300.0,22.9187,22.9487,22.9187,22.9358,27300.0
2009-10-14 15:00:00,53.61,53.65,53.59,53.62,53400.0,22.9316,22.9487,22.923,22.9358,53400.0
2009-10-14 15:05:00,53.63,53.66,53.62,53.66,70300.0,22.9401,22.953,22.9358,22.953,70300.0
2009-10-14 15:10:00,53.66,53.69,53.64,53.65,37600.0,22.953,22.9658,22.9444,22.9487,37600.0
2009-10-14 15:15:00,53.65,53.69,53.63,53.68,73000.0,22.9487,22.9658,22.9401,22.9615,73000.0
2009-10-14 15:20:00,53.68,53.69,53.66,53.68,61700.0,22.9615,22.9658,22.953,22.9615,61700.0
2009-10-14 15:25:00,53.68,53.75,53.68,53.75,93000.0,22.9615,22.9915,22.9615,22.9915,93000.0
2009-10-14 15:30:00,53.74,53.77,53.72,53.75,70800.0,22.9872,23.0,22.9786,22.9915,70800.0
2009-10-14 15:35:00,53.75,53.77,53.74,53.76,67400.0,22.9915,23.0,22.9872,22.9957,67400.0
2009-10-14 15:40:00,53.77,53.77,53.73,53.74,99300.0,23.0,23.0,22.9829,22.9872,99300.0
2009-10-14 15:45:00,53.75,53.75,53.67,53.69,92100.0,22.9915,22.9915,22.9572,22.9658,92100.0
2009-10-14 15:50:00,53.69,53.69,53.68,53.69,101400.0,22.9658,22.9658,22.9615,22.9658,101400.0
2009-10-14 15:55:00,53.68,53.69,53.64,53.66,174100.0,22.9615,22.9658,22.9444,22.953,174100.0
2009-10-15 09:30:00,54.46,54.47,54.31,54.34,363800.0,23.2952,23.2994,23.231,23.2438,363800.0
2009-10-15 09:35:00,54.35,54.41,54.33,54.4,252900.0,23.2481,23.2738,23.2395,23.2695,252900.0
2009-10-15 09:40:00,54.41,54.41,54.33,54.35,131800.0,23.2738,23.2738,23.2395,23.2481,131800.0
2009-10-15 09:45:00,54.34,54.38,54.29,54.31,85200.0,23.2438,23.2609,23.2224,23.231,85200.0
2009-10-15 09:50:00,54.31,54.35,54.29,54.33,93200.0,23.231,23.2481,23.2224,23.2395,93200.0
2009-10-15 09:55:00,54.31,54.4,54.29,54.38,83500.0,23.231,23.2695,23.2224,23.2609,83500.0
2009-10-15 10:00:00,54.38,54.4,54.29,54.38,113300.0,23.2609,23.2695,23.2224,23.2609,113300.0
2009-10-15 10:05:00,54.37,54.41,54.34,54.37,73500.0,23.2567,23.2738,23.2438,23.2567,73500.0
2009-10-15 10:10:00,54.38,54.4,54.29,54.34,88100.0,23.2609,23.2695,23.2224,23.2438,88100.0
2009-10-15 10:15:00,54.35,54.41,54.34,54.39,76700.0,23.2481,23.2738,23.2438,23.2652,76700.0
2009-10-15 10:20:00,54.39,54.43,54.34,54.41,42800.0,23.2652,23.2823,23.2438,23.2738,42800.0
2009-10-15 10:25:00,54.42,54.43,54.36,54.39,74700.0,23.278,23.2823,23.2524,23.2652,74700.0
2009-10-15 10:30:00,54.39,54.43,54.34,54.37,86200.0,23.2652,23.2823,23.2438,23.2567,86200.0
2009-10-15 10:35:00,54.38,54.38,54.34,54.34,84400.0,23.2609,23.2609,23.2438,23.2438,84400.0
2009-10-15 10:40:00,54.34,54.35,54.29,54.33,64200.0,23.2438,23.2481,23.2224,23.2395,64200.0
2009-10-15 10:45:00,54.34,54.43,54.33,54.35,55800.0,23.2438,23.2823,23.2395,23.2481,55800.0
2009-10-15 10:50:00,54.34,54.47,54.33,54.45,76600.0,23.2438,23.2994,23.2395,23.2909,76600.0
2009-10-15 10:55:00,54.46,54.47,54.41,54.46,38900.0,23.2952,23.2994,23.2738,23.2952,38900.0
2009-10-15 11:00:00,54.46,54.59,54.46,54.51,157300.0,23.2952,23.3508,23.2952,23.3165,157300.0
2009-10-15 11:05:00,54.51,54.6,54.51,54.56,81200.0,23.3165,23.355,23.3165,23.3379,81200.0
2009-10-15 11:10:00,54.57,54.6,54.56,54.57,63900.0,23.3422,23.355,23.3379,23.3422,63900.0
2009-10-15 11:15:00,54.57,54.62,54.51,54.51,58900.0,23.3422,23.3636,23.3165,23.3165,58900.0
2009-10-15 11:20:00,54.5,54.53,54.44,54.51,95600.0,23.3123,23.3251,23.2866,23.3165,95600.0
2009-10-15 11:25:00,54.51,54.6,54.48,54.56,89000.0,23.3165,23.355,23.3037,23.3379,89000.0
2009-10-15 11:30:00,54.55,54.61,54.5,54.5,62500.0,23.3337,23.3593,23.3123,23.3123,62500.0
2009-10-15 11:35:00,54.5,54.5,54.3,54.46,201900.0,23.3123,23.3123,23.2267,23.2952,201900.0
2009-10-15 11:40:00,54.44,54.47,54.43,54.47,18000.0,23.2866,23.2994,23.2823,23.2994,18000.0
2009-10-15 11:45:00,54.48,54.48,54.37,54.39,37400.0,23.3037,23.3037,23.2567,23.2652,37400.0
2009-10-15 11:50:00,54.4,54.43,54.37,54.42,76500.0,23.2695,23.2823,23.2567,23.278,76500.0
2009-10-15 11:55:00,54.42,54.43,54.32,54.34,238500.0,23.278,23.2823,23.2353,23.2438,238500.0
2009-10-15 12:00:00,54.34,54.43,54.32,54.42,28700.0,23.2438,23.2823,23.2353,23.278,28700.0
2009-10-15 12:05:00,54.43,54.43,54.37,54.4,26800.0,23.2823,23.2823,23.2567,23.2695,26800.0
2009-10-15 12:10:00,54.4,54.51,54.38,54.51,73600.0,23.2695,23.3165,23.2609,23.3165,73600.0
2009-10-15 12:15:00,54.5,54.56,54.5,54.56,38600.0,23.3123,23.3379,23.3123,23.3379,38600.0
2009-10-15 12:20:00,54.56,54.58,54.55,54.57,31000.0,23.3379,23.3465,23.3337,23.3422,31000.0
2009-10-15 12:25:00,54.57,54.57,54.52,54.52,21900.0,23.3422,23.3422,23.3208,23.3208,21900.0
2009-10-15 12:30:00,54.51,54.58,54.51,54.58,45800.0,23.3165,23.3465,23.3165,23.3465,45800.0
2009-10-15 12:35:00,54.57,54.6,54.57,54.6,37100.0,23.3422,23.355,23.3422,23.355,37100.0
2009-10-15 12:40:00,54.59,54.63,54.59,54.63,38800.0,23.3508,23.3679,23.3508,23.3679,38800.0
2009-10-15 12:45:00,54.62,54.63,54.56,54.59,23000.0,23.3636,23.3679,23.3379,23.3508,23000.0
2009-10-15 12:50:00,54.59,54.6,54.56,54.57,20400.0,23.3508,23.355,23.3379,23.3422,20400.0
2009-10-15 12:55:00,54.57,54.58,54.52,54.53,12500.0,23.3422,23.3465,23.3208,23.3251,12500.0
2009-10-15 13:00:00,54.53,54.56,54.51,54.56,26400.0,23.3251,23.3379,23.3165,23.3379,26400.0
2009-10-15 13:05:00,54.55,54.56,54.53,54.53,17600.0,23.3337,23.3379,23.3251,23.3251,17600.0
2009-10-15 13:10:00,54.54,54.54,54.51,54.53,20800.0,23.3294,23.3294,23.3165,23.3251,20800.0
2009-10-15 13:15:00,54.53,54.57,54.52,54.55,26700.0,23.3251,23.3422,23.3208,23.3337,26700.0
2009-10-15 13:20:00,54.55,54.57,54.54,54.54,32700.0,23.3337,23.3422,23.3294,23.3294,32700.0
2009-10-15 13:25:00,54.55,54.6,54.54,54.6,32700.0,23.3337,23.355,23.3294,23.355,32700.0
2009-10-15 13:30:00,54.6,54.62,54.57,54.61,53800.0,23.355,23.3636,23.3422,23.3593,53800.0
2009-10-15 13:35:00,54.6,54.61,54.55,54.61,36100.0,23.355,23.3593,23.3337,23.3593,36100.0
2009-10-15 13:40:00,54.61,54.61,54.56,54.58,24500.0,23.3593,23.3593,23.3379,23.3465,24500.0
2009-10-15 13:45:00,54.58,54.61,54.54,54.58,25900.0,23.3465,23.3593,23.3294,23.3465,25900.0
2009-10-15 13:50:00,54.59,54.62,54.58,54.62,30300.0,23.3508,23.3636,23.3465,23.3636,30300.0
2009-10-15 13:55:00,54.62,54.66,54.57,54.57,95600.0,23.3636,23.3807,23.3422,23.3422,95600.0
2009-10-15 14:00:00,54.57,54.66,54.57,54.63,22300.0,23.3422,23.3807,23.3422,23.3679,22300.0
2009-10-15 14:05:00,54.63,54.71,54.63,54.69,60200.0,23.3679,23.4021,23.3679,23.3935,60200.0
2009-10-15 14:10:00,54.7,54.73,54.67,54.71,51600.0,23.3978,23.4106,23.385,23.4021,51600.0
2009-10-15 14:15:00,54.7,54.74,54.67,54.73,52300.0,23.3978,23.4149,23.385,23.4106,52300.0
2009-10-15 14:20:00,54.74,54.77,54.72,54.76,60800.0,23.4149,23.4278,23.4064,23.4235,60800.0
2009-10-15 14:25:00,54.76,54.82,54.76,54.8,69600.0,23.4235,23.4491,23.4235,23.4406,69600.0
2009-10-15 14:30:00,54.8,54.84,54.78,54.83,72300.0,23.4406,23.4577,23.432,23.4534,72300.0
2009-10-15 14:35:00,54.83,54.85,54.81,54.84,27300.0,23.4534,23.462,23.4449,23.4577,27300.0
2009-10-15 14:40:00,54.84,54.86,54.81,54.81,56600.0,23.4577,23.4663,23.4449,23.4449,56600.0
2009-10-15 14:45:00,54.81,54.86,54.38,54.84,194100.0,23.4449,23.4663,23.2609,23.4577,194100.0
2009-10-15 14:50:00,54.84,54.88,54.83,54.87,54800.0,23.4577,23.4748,23.4534,23.4705,54800.0
2009-10-15 14:55:00,54.86,54.87,54.8,54.82,54400.0,23.4663,23.4705,23.4406,23.4491,54400.0
2009-10-15 15:00:00,54.84,54.84,54.77,54.79,39100.0,23.4577,23.4577,23.4278,23.4363,39100.0
2009-10-15 15:05:00,54.78,54.82,54.78,54.8,46800.0,23.432,23.4491,23.432,23.4406,46800.0
2009-10-15 15:10:00,54.8,54.81,54.75,54.79,52200.0,23.4406,23.4449,23.4192,23.4363,52200.0
2009-10-15 15:15:00,54.79,54.81,54.75,54.75,43900.0,23.4363,23.4449,23.4192,23.4192,43900.0
2009-10-15 15:20:00,54.75,54.77,54.7,54.7,86300.0,23.4192,23.4278,23.3978,23.3978,86300.0
2009-10-15 15:25:00,54.7,54.73,54.63,54.64,72300.0,23.3978,23.4106,23.3679,23.3722,72300.0
2009-10-15 15:30:00,54.64,54.69,54.63,54.69,50300.0,23.3722,23.3935,23.3679,23.3935,50300.0
2009-10-15 15:35:00,54.69,54.72,54.65,54.72,60200.0,23.3935,23.4064,23.3764,23.4064,60200.0
2009-10-15 15:40:00,54.72,54.74,54.67,54.68,80300.0,23.4064,23.4149,23.385,23.3893,80300.0
2009-10-15 15:45:00,54.68,54.7,54.65,54.7,95000.0,23.3893,23.3978,23.3764,23.3978,95000.0
2009-10-15 15:50:00,54.7,54.73,54.69,54.72,123700.0,23.3978,23.4106,23.3935,23.4064,123700.0
2009-10-15 15:55:00,54.72,54.76,54.71,54.75,153700.0,23.4064,23.4235,23.4021,23.4192,153700.0
2009-10-16 09:30:00,55.09,55.11,54.9,54.99,331900.0,23.5646,23.5732,23.4834,23.5219,331900.0
2009-10-16 09:35:00,54.99,55.13,54.98,55.13,180100.0,23.5219,23.5817,23.5176,23.5817,180100.0
2009-10-16 09:40:00,55.13,55.16,55.03,55.1,128200.0,23.5817,23.5946,23.539,23.5689,128200.0
2009-10-16 09:45:00,55.11,55.15,55.05,55.15,62700.0,23.5732,23.5903,23.5475,23.5903,62700.0
2009-10-16 09:50:00,55.14,55.27,55.13,55.17,135100.0,23.586,23.6416,23.5817,23.5989,135100.0
2009-10-16 09:55:00,55.2,55.22,55.03,55.17,205400.0,23.6117,23.6202,23.539,23.5989,205400.0
2009-10-16 10:00:00,55.15,55.17,54.9,54.92,156800.0,23.5903,23.5989,23.4834,23.4919,156800.0
2009-10-16 10:05:00,54.92,55.02,54.9,54.92,88700.0,23.4919,23.5347,23.4834,23.4919,88700.0
2009-10-16 10:10:00,54.92,54.97,54.88,54.97,77200.0,23.4919,23.5133,23.4748,23.5133,77200.0
2009-10-16 10:15:00,54.97,55.15,54.95,55.12,67100.0,23.5133,23.5903,23.5048,23.5775,67100.0
2009-10-16 10:20:00,55.11,55.23,55.11,55.16,73700.0,23.5732,23.6245,23.5732,23.5946,73700.0
2009-10-16 10:25:00,55.13,55.18,55.06,55.08,62200.0,23.5817,23.6031,23.5518,23.5604,62200.0
2009-10-16 10:30:00,55.08,55.11,55.03,55.05,54200.0,23.5604,23.5732,23.539,23.5475,54200.0
2009-10-16 10:35:00,55.05,55.06,54.95,54.95,53400.0,23.5475,23.5518,23.5048,23.5048,53400.0
2009-10-16 10:40:00,54.95,55.01,54.9,55.0,75800.0,23.5048,23.5304,23.4834,23.5261,75800.0
2009-10-16 10:45:00,55.0,55.04,54.99,55.0,33900.0,23.5261,23.5433,23.5219,23.5261,33900.0
2009-10-16 10:50:00,55.0,55.04,54.94,54.95,21900.0,23.5261,23.5433,23.5005,23.5048,21900.0
2009-10-16 10:55:00,54.94,55.02,54.91,55.02,39600.0,23.5005,23.5347,23.4876,23.5347,39600.0
2009-10-16 11:00:00,55.01,55.11,54.96,55.08,68700.0,23.5304,23.5732,23.509,23.5604,68700.0
2009-10-16 11:05:00,55.09,55.15,55.07,55.11,66800.0,23.5646,23.5903,23.5561,23.5732,66800.0
2009-10-16 11:10:00,55.11,55.18,55.07,55.12,50200.0,23.5732,23.6031,23.5561,23.5775,50200.0
2009-10-16 11:15:00,55.14,55.2,55.13,55.17,56200.0,23.586,23.6117,23.5817,23.5989,56200.0
2009-10-16 11:20:00,55.17,55.19,55.07,55.1,64700.0,23.5989,23.6074,23.5561,23.5689,64700.0
2009-10-16 11:25:00,55.09,55.14,55.05,55.13,61700.0,23.5646,23.586,23.5475,23.5817,61700.0
2009-10-16 11:30:00,55.14,55.14,55.01,55.01,50600.0,23.586,23.586,23.5304,23.5304,50600.0
2009-10-16 11:35:00,55.01,55.03,54.91,54.91,46300.0,23.5304,23.539,23.4876,23.4876,46300.0
2009-10-16 11:40:00,54.9,55.0,54.86,54.97,52000.0,23.4834,23.5261,23.4663,23.5133,52000.0
2009-10-16 11:45:00,54.98,55.15,54.92,54.95,161800.0,23.5176,23.5903,23.4919,23.5048,161800.0
2009-10-16 11:50:00,54.92,54.96,54.91,54.95,16500.0,23.4919,23.509,23.4876,23.5048,16500.0
2009-10-16 11:55:00,54.95,55.07,54.95,55.05,22000.0,23.5048,23.5561,23.5048,23.5475,22000.0
2009-10-16 12:00:00,55.07,55.11,55.06,55.09,27500.0,23.5561,23.5732,23.5518,23.5646,27500.0
2009-10-16 12:05:00,55.09,55.15,55.09,55.13,36400.0,23.5646,23.5903,23.5646,23.5817,36400.0
2009-10-16 12:10:00,55.13,55.13,55.1,55.11,18500.0,23.5817,23.5817,23.5689,23.5732,18500.0
2009-10-16 12:15:00,55.1,55.1,55.04,55.06,19400.0,23.5689,23.5689,23.5433,23.5518,19400.0
2009-10-16 12:20:00,55.05,55.09,55.01,55.09,17400.0,23.5475,23.5646,23.5304,23.5646,17400.0
2009-10-16 12:25:00,55.08,55.11,55.06,55.07,30600.0,23.5604,23.5732,23.5518,23.5561,30600.0
2009-10-16 12:30:00,55.08,55.11,55.06,55.08,22300.0,23.5604,23.5732,23.5518,23.5604,22300.0
2009-10-16 12:35:00,55.09,55.11,55.06,55.07,9400.0,23.5646,23.5732,23.5518,23.5561,9400.0
2009-10-16 12:40:00,55.06,55.08,55.06,55.08,13500.0,23.5518,23.5604,23.5518,23.5604,13500.0
2009-10-16 12:45:00,55.08,55.08,55.01,55.07,18000.0,23.5604,23.5604,23.5304,23.5561,18000.0
2009-10-16 12:50:00,55.06,55.1,55.05,55.08,35400.0,23.5518,23.5689,23.5475,23.5604,35400.0
2009-10-16 12:55:00,55.1,55.15,55.1,55.14,42300.0,23.5689,23.5903,23.5689,23.586,42300.0
2009-10-16 13:00:00,55.14,55.14,55.1,55.12,36800.0,23.586,23.586,23.5689,23.5775,36800.0
2009-10-16 13:05:00,55.13,55.13,55.06,55.1,24000.0,23.5817,23.5817,23.5518,23.5689,24000.0
2009-10-16 13:10:00,55.1,55.15,55.09,55.14,39300.0,23.5689,23.5903,23.5646,23.586,39300.0
2009-10-16 13:15:00,55.14,55.15,55.14,55.14,21500.0,23.586,23.5903,23.586,23.586,21500.0
2009-10-16 13:20:00,55.15,55.18,55.13,55.17,45500.0,23.5903,23.6031,23.5817,23.5989,45500.0
2009-10-16 13:25:00,55.17,55.23,55.13,55.23,47300.0,23.5989,23.6245,23.5817,23.6245,47300.0
2009-10-16 13:30:00,55.23,55.23,55.18,55.2,28100.0,23.6245,23.6245,23.6031,23.6117,28100.0
2009-10-16 13:35:00,55.19,55.23,55.14,55.14,41000.0,23.6074,23.6245,23.586,23.586,41000.0
2009-10-16 13:40:00,55.15,55.19,55.14,55.17,27900.0,23.5903,23.6074,23.586,23.5989,27900.0
2009-10-16 13:45:00,55.19,55.21,55.17,55.19,34600.0,23.6074,23.616,23.5989,23.6074,34600.0
2009-10-16 13:50:00,55.19,55.22,55.15,55.17,48100.0,23.6074,23.6202,23.5903,23.5989,48100.0
2009-10-16 13:55:00,55.18,55.18,55.08,55.09,41500.0,23.6031,23.6031,23.5604,23.5646,41500.0
2009-10-16 14:00:00,55.09,55.09,55.0,55.06,61400.0,23.5646,23.5646,23.5261,23.5518,61400.0
2009-10-16 14:05:00,55.06,55.1,55.05,55.08,76600.0,23.5518,23.5689,23.5475,23.5604,76600.0
2009-10-16 14:10:00,55.09,55.19,55.07,55.19,33400.0,23.5646,23.6074,23.5561,23.6074,33400.0
2009-10-16 14:15:00,55.19,55.19,55.15,55.17,32500.0,23.6074,23.6074,23.5903,23.5989,32500.0
2009-10-16 14:20:00,55.18,55.24,55.15,55.22,72000.0,23.6031,23.6288,23.5903,23.6202,72000.0
2009-10-16 14:25:00,55.22,55.23,55.19,55.21,41800.0,23.6202,23.6245,23.6074,23.616,41800.0
2009-10-16 14:30:00,55.21,55.24,55.17,55.22,41500.0,23.616,23.6288,23.5989,23.6202,41500.0
2009-10-16 14:35:00,55.23,55.23,55.22,55.23,11800.0,23.6245,23.6245,23.6202,23.6245,11800.0
2009-10-16 14:40:00,55.22,55.23,55.2,55.2,15300.0,23.6202,23.6245,23.6117,23.6117,15300.0
2009-10-16 14:45:00,55.21,55.22,55.18,55.2,26700.0,23.616,23.6202,23.6031,23.6117,26700.0
2009-10-16 14:50:00,55.19,55.2,55.17,55.2,28300.0,23.6074,23.6117,23.5989,23.6117,28300.0
2009-10-16 14:55:00,55.2,55.2,55.17,55.18,18500.0,23.6117,23.6117,23.5989,23.6031,18500.0
2009-10-16 15:00:00,55.18,55.2,55.15,55.18,32800.0,23.6031,23.6117,23.5903,23.6031,32800.0
2009-10-16 15:05:00,55.19,55.19,55.16,55.17,29100.0,23.6074,23.6074,23.5946,23.5989,29100.0
2009-10-16 15:10:00,55.17,55.22,55.16,55.19,72700.0,23.5989,23.6202,23.5946,23.6074,72700.0
2009-10-16 15:15:00,55.2,55.2,55.15,55.17,51900.0,23.6117,23.6117,23.5903,23.5989,51900.0
2009-10-16 15:20:00,55.16,55.17,55.14,55.15,37400.0,23.5946,23.5989,23.586,23.5903,37400.0
2009-10-16 15:25:00,55.16,55.18,55.14,55.18,59000.0,23.5946,23.6031,23.586,23.6031,59000.0
2009-10-16 15:30:00,55.18,55.22,55.13,55.22,149400.0,23.6031,23.6202,23.5817,23.6202,149400.0
2009-10-16 15:35:00,55.22,55.25,55.21,55.23,133700.0,23.6202,23.6331,23.616,23.6245,133700.0
2009-10-16 15:40:00,55.24,55.25,55.1,55.14,258700.0,23.6288,23.6331,23.5689,23.586,258700.0
2009-10-16 15:45:00,55.14,55.15,55.02,55.04,178500.0,23.586,23.5903,23.5347,23.5433,178500.0
2009-10-16 15:50:00,55.03,55.06,54.98,55.0,172900.0,23.539,23.5518,23.5176,23.5261,172900.0
2009-10-16 15:55:00,55.0,55.03,54.97,55.02,381600.0,23.5261,23.539,23.5133,23.5347,381600.0
2009-10-19 09:30:00,56.04,56.07,55.65,55.65,460600.0,23.971,23.9838,23.8042,23.8042,460600.0
2009-10-19 09:35:00,55.66,55.88,55.64,55.87,183400.0,23.8085,23.9026,23.7999,23.8983,183400.0
2009-10-19 09:40:00,55.87,55.96,55.86,55.88,166300.0,23.8983,23.9368,23.894,23.9026,166300.0
2009-10-19 09:45:00,55.88,55.92,55.79,55.89,131100.0,23.9026,23.9197,23.8641,23.9068,131100.0
2009-10-19 09:50:00,55.88,55.88,55.79,55.79,107100.0,23.9026,23.9026,23.8641,23.8641,107100.0
2009-10-19 09:55:00,55.79,55.84,55.75,55.81,76800.0,23.8641,23.8854,23.847,23.8726,76800.0
2009-10-19 10:00:00,55.81,55.93,55.76,55.93,94800.0,23.8726,23.9239,23.8512,23.9239,94800.0
2009-10-19 10:05:00,55.94,55.98,55.91,55.97,101900.0,23.9282,23.9453,23.9154,23.9411,101900.0
2009-10-19 10:10:00,55.97,56.04,55.93,56.01,121700.0,23.9411,23.971,23.9239,23.9582,121700.0
2009-10-19 10:15:00,56.0,56.01,55.96,55.96,141300.0,23.9539,23.9582,23.9368,23.9368,141300.0
2009-10-19 10:20:00,55.96,56.18,55.96,56.14,129500.0,23.9368,24.0309,23.9368,24.0138,129500.0
2009-10-19 10:25:00,56.13,56.18,56.11,56.14,98500.0,24.0095,24.0309,24.0009,24.0138,98500.0
2009-10-19 10:30:00,56.15,56.26,56.15,56.23,121400.0,24.0181,24.0651,24.0181,24.0523,121400.0
2009-10-19 10:35:00,56.23,56.39,56.22,56.38,177400.0,24.0523,24.1207,24.048,24.1164,177400.0
2009-10-19 10:40:00,56.39,56.47,56.37,56.45,156500.0,24.1207,24.1549,24.1122,24.1464,156500.0
2009-10-19 10:45:00,56.46,56.55,56.41,56.43,170300.0,24.1507,24.1892,24.1293,24.1378,170300.0
2009-10-19 10:50:00,56.42,56.48,56.39,56.48,62000.0,24.1335,24.1592,24.1207,24.1592,62000.0
2009-10-19 10:55:00,56.47,56.49,56.35,56.35,66000.0,24.1549,24.1635,24.1036,24.1036,66000.0
2009-10-19 11:00:00,56.35,56.38,56.18,56.36,85600.0,24.1036,24.1164,24.0309,24.1079,85600.0
2009-10-19 11:05:00,56.37,56.49,56.35,56.48,67500.0,24.1122,24.1635,24.1036,24.1592,67500.0
2009-10-19 11:10:00,56.48,56.52,56.47,56.52,57800.0,24.1592,24.1763,24.1549,24.1763,57800.0
2009-10-19 11:15:00,56.51,56.62,56.51,56.59,91200.0,24.172,24.2191,24.172,24.2063,91200.0
2009-10-19 11:20:00,56.6,56.61,56.52,56.58,63000.0,24.2105,24.2148,24.1763,24.202,63000.0
2009-10-19 11:25:00,56.61,56.64,56.58,56.58,94700.0,24.2148,24.2276,24.202,24.202,94700.0
2009-10-19 11:30:00,56.58,56.61,56.52,56.53,52300.0,24.202,24.2148,24.1763,24.1806,52300.0
2009-10-19 11:35:00,56.52,56.57,56.52,56.55,52400.0,24.1763,24.1977,24.1763,24.1892,52400.0
2009-10-19 11:40:00,56.55,56.6,56.55,56.59,35800.0,24.1892,24.2105,24.1892,24.2063,35800.0
2009-10-19 11:45:00,56.6,56.62,56.56,56.56,45000.0,24.2105,24.2191,24.1934,24.1934,45000.0
2009-10-19 11:50:00,56.57,56.64,56.57,56.61,73900.0,24.1977,24.2276,24.1977,24.2148,73900.0
2009-10-19 11:55:00,56.63,56.64,56.61,56.62,31400.0,24.2234,24.2276,24.2148,24.2191,31400.0
2009-10-19 12:00:00,56.63,56.63,56.58,56.6,24900.0,24.2234,24.2234,24.202,24.2105,24900.0
2009-10-19 12:05:00,56.61,56.61,56.58,56.61,36300.0,24.2148,24.2148,24.202,24.2148,36300.0
2009-10-19 12:10:00,56.61,56.62,56.58,56.61,30100.0,24.2148,24.2191,24.202,24.2148,30100.0
2009-10-19 12:15:00,56.61,56.63,56.6,56.62,20000.0,24.2148,24.2234,24.2105,24.2191,20000.0
2009-10-19 12:20:00,56.61,56.62,56.55,56.56,28500.0,24.2148,24.2191,24.1892,24.1934,28500.0
2009-10-19 12:25:00,56.56,56.62,56.56,56.57,32400.0,24.1934,24.2191,24.1934,24.1977,32400.0
2009-10-19 12:30:00,56.58,56.59,56.53,56.54,29600.0,24.202,24.2063,24.1806,24.1849,29600.0
2009-10-19 12:35:00,56.53,56.54,56.52,56.54,16800.0,24.1806,24.1849,24.1763,24.1849,16800.0
2009-10-19 12:40:00,56.53,56.58,56.53,56.58,23500.0,24.1806,24.202,24.1806,24.202,23500.0
2009-10-19 12:45:00,56.58,56.62,56.58,56.62,21700.0,24.202,24.2191,24.202,24.2191,21700.0
2009-10-19 12:50:00,56.62,56.62,56.56,56.59,30500.0,24.2191,24.2191,24.1934,24.2063,30500.0
2009-10-19 12:55:00,56.59,56.59,56.56,56.57,24900.0,24.2063,24.2063,24.1934,24.1977,24900.0
2009-10-19 13:00:00,56.56,56.59,56.51,56.58,46600.0,24.1934,24.2063,24.172,24.202,46600.0
2009-10-19 13:05:00,56.57,56.63,56.57,56.62,29000.0,24.1977,24.2234,24.1977,24.2191,29000.0
2009-10-19 13:10:00,56.62,56.63,56.6,56.6,33300.0,24.2191,24.2234,24.2105,24.2105,33300.0
2009-10-19 13:15:00,56.61,56.62,56.55,56.56,34200.0,24.2148,24.2191,24.1892,24.1934,34200.0
2009-10-19 13:20:00,56.56,56.64,56.56,56.64,31600.0,24.1934,24.2276,24.1934,24.2276,31600.0
2009-10-19 13:25:00,56.64,56.64,56.6,56.62,33600.0,24.2276,24.2276,24.2105,24.2191,33600.0
2009-10-19 13:30:00,56.62,56.63,56.59,56.61,24900.0,24.2191,24.2234,24.2063,24.2148,24900.0
2009-10-19 13:35:00,56.62,56.68,56.61,56.63,104400.0,24.2191,24.2448,24.2148,24.2234,104400.0
2009-10-19 13:40:00,56.63,56.68,56.62,56.65,87800.0,24.2234,24.2448,24.2191,24.2319,87800.0
2009-10-19 13:45:00,56.65,56.65,56.55,56.6,24500.0,24.2319,24.2319,24.1892,24.2105,24500.0
2009-10-19 13:50:00,56.6,56.6,56.56,56.58,24200.0,24.2105,24.2105,24.1934,24.202,24200.0
2009-10-19 13:55:00,56.57,56.59,56.55,56.56,14400.0,24.1977,24.2063,24.1892,24.1934,14400.0
2009-10-19 14:00:00,56.57,56.58,56.54,56.54,17500.0,24.1977,24.202,24.1849,24.1849,17500.0
2009-10-19 14:05:00,56.55,56.61,56.54,56.56,22500.0,24.1892,24.2148,24.1849,24.1934,22500.0
2009-10-19 14:10:00,56.57,56.62,56.54,56.62,38500.0,24.1977,24.2191,24.1849,24.2191,38500.0
2009-10-19 14:15:00,56.62,56.68,56.61,56.65,40700.0,24.2191,24.2448,24.2148,24.2319,40700.0
2009-10-19 14:20:00,56.64,56.67,56.59,56.6,54800.0,24.2276,24.2405,24.2063,24.2105,54800.0
2009-10-19 14:25:00,56.61,56.65,56.6,56.65,21200.0,24.2148,24.2319,24.2105,24.2319,21200.0
2009-10-19 14:30:00,56.65,56.68,56.64,56.65,41300.0,24.2319,24.2448,24.2276,24.2319,41300.0
2009-10-19 14:35:00,56.65,56.75,56.62,56.73,138900.0,24.2319,24.2747,24.2191,24.2661,138900.0
2009-10-19 14:40:00,56.73,56.8,56.73,56.77,128100.0,24.2661,24.2961,24.2661,24.2833,128100.0
2009-10-19 14:45:00,56.77,56.77,56.7,56.73,77300.0,24.2833,24.2833,24.2533,24.2661,77300.0
2009-10-19 14:50:00,56.73,56.73,56.67,56.69,102600.0,24.2661,24.2661,24.2405,24.249,102600.0
2009-10-19 14:55:00,56.69,56.74,56.68,56.73,50100.0,24.249,24.2704,24.2448,24.2661,50100.0
2009-10-19 15:00:00,56.72,56.74,56.68,56.72,47600.0,24.2619,24.2704,24.2448,24.2619,47600.0
2009-10-19 15:05:00,56.72,56.73,56.65,56.68,33400.0,24.2619,24.2661,24.2319,24.2448,33400.0
2009-10-19 15:10:00,56.67,56.68,56.59,56.63,82400.0,24.2405,24.2448,24.2063,24.2234,82400.0
2009-10-19 15:15:00,56.62,56.65,56.6,56.65,56800.0,24.2191,24.2319,24.2105,24.2319,56800.0
2009-10-19 15:20:00,56.65,56.65,56.62,56.63,50800.0,24.2319,24.2319,24.2191,24.2234,50800.0
2009-10-19 15:25:00,56.63,56.64,56.55,56.55,76900.0,24.2234,24.2276,24.1892,24.1892,76900.0
2009-10-19 15:30:00,56.55,56.56,56.53,56.56,71000.0,24.1892,24.1934,24.1806,24.1934,71000.0
2009-10-19 15:35:00,56.55,56.56,56.54,56.55,45800.0,24.1892,24.1934,24.1849,24.1892,45800.0
2009-10-19 15:40:00,56.54,56.56,56.52,56.53,69800.0,24.1849,24.1934,24.1763,24.1806,69800.0
2009-10-19 15:45:00,56.52,56.55,56.45,56.52,215500.0,24.1763,24.1892,24.1464,24.1763,215500.0
2009-10-19 15:50:00,56.51,56.53,56.45,56.48,172000.0,24.172,24.1806,24.1464,24.1592,172000.0
2009-10-19 15:55:00,56.48,56.49,56.4,56.4,207300.0,24.1592,24.1635,24.125,24.125,207300.0
2009-10-20 09:30:00,56.43,56.5,56.22,56.24,217700.0,24.1378,24.1678,24.048,24.0565,217700.0
2009-10-20 09:35:00,56.25,56.35,56.16,56.16,116200.0,24.0608,24.1036,24.0223,24.0223,116200.0
2009-10-20 09:40:00,56.15,56.19,56.0,56.03,134900.0,24.0181,24.0352,23.9539,23.9667,134900.0
2009-10-20 09:45:00,56.03,56.27,56.0,56.26,176100.0,23.9667,24.0694,23.9539,24.0651,176100.0
2009-10-20 09:50:00,56.26,56.3,56.21,56.28,108200.0,24.0651,24.0822,24.0437,24.0737,108200.0
2009-10-20 09:55:00,56.28,56.34,56.24,56.34,96100.0,24.0737,24.0993,24.0565,24.0993,96100.0
2009-10-20 10:00:00,56.32,56.4,56.32,56.38,69900.0,24.0908,24.125,24.0908,24.1164,69900.0
2009-10-20 10:05:00,56.38,56.42,56.32,56.33,58300.0,24.1164,24.1335,24.0908,24.095,58300.0
2009-10-20 10:10:00,56.32,56.35,56.26,56.28,75300.0,24.0908,24.1036,24.0651,24.0737,75300.0
2009-10-20 10:15:00,56.28,56.28,56.23,56.28,172100.0,24.0737,24.0737,24.0523,24.0737,172100.0
2009-10-20 10:20:00,56.27,56.28,56.2,56.26,94600.0,24.0694,24.0737,24.0394,24.0651,94600.0
2009-10-20 10:25:00,56.25,56.27,56.2,56.2,62200.0,24.0608,24.0694,24.0394,24.0394,62200.0
2009-10-20 10:30:00,56.2,56.31,56.2,56.3,77900.0,24.0394,24.0865,24.0394,24.0822,77900.0
2009-10-20 10:35:00,56.31,56.43,56.31,56.36,61900.0,24.0865,24.1378,24.0865,24.1079,61900.0
2009-10-20 10:40:00,56.38,56.41,56.32,56.33,45300.0,24.1164,24.1293,24.0908,24.095,45300.0
2009-10-20 10:45:00,56.32,56.36,56.25,56.25,44700.0,24.0908,24.1079,24.0608,24.0608,44700.0
2009-10-20 10:50:00,56.26,56.35,56.24,56.34,48600.0,24.0651,24.1036,24.0565,24.0993,48600.0
2009-10-20 10:55:00,56.34,56.37,56.31,56.32,43600.0,24.0993,24.1122,24.0865,24.0908,43600.0
2009-10-20 11:00:00,56.32,56.34,56.29,56.32,58100.0,24.0908,24.0993,24.0779,24.0908,58100.0
2009-10-20 11:05:00,56.32,56.33,56.27,56.31,55900.0,24.0908,24.095,24.0694,24.0865,55900.0
2009-10-20 11:10:00,56.32,56.34,56.24,56.27,65300.0,24.0908,24.0993,24.0565,24.0694,65300.0
2009-10-20 11:15:00,56.27,56.34,56.26,56.32,35600.0,24.0694,24.0993,24.0651,24.0908,35600.0
2009-10-20 11:20:00,56.32,56.35,56.28,56.29,53700.0,24.0908,24.1036,24.0737,24.0779,53700.0
2009-10-20 11:25:00,56.3,56.3,56.2,56.2,126700.0,24.0822,24.0822,24.0394,24.0394,126700.0
2009-10-20 11:30:00,56.21,56.23,56.2,56.2,59700.0,24.0437,24.0523,24.0394,24.0394,59700.0
2009-10-20 11:35:00,56.2,56.21,56.03,56.03,160300.0,24.0394,24.0437,23.9667,23.9667,160300.0
2009-10-20 11:40:00,56.03,56.08,56.0,56.01,112400.0,23.9667,23.9881,23.9539,23.9582,112400.0
2009-10-20 11:45:00,56.01,56.03,55.89,55.96,99800.0,23.9582,23.9667,23.9068,23.9368,99800.0
2009-10-20 11:50:00,55.98,56.07,55.98,56.02,34000.0,23.9453,23.9838,23.9453,23.9624,34000.0
2009-10-20 11:55:00,56.02,56.1,55.98,56.06,24200.0,23.9624,23.9967,23.9453,23.9796,24200.0
2009-10-20 12:00:00,56.06,56.09,55.95,55.96,29200.0,23.9796,23.9924,23.9325,23.9368,29200.0
2009-10-20 12:05:00,55.96,55.97,55.87,55.95,21300.0,23.9368,23.9411,23.8983,23.9325,21300.0
2009-10-20 12:10:00,55.95,56.01,55.91,56.01,15200.0,23.9325,23.9582,23.9154,23.9582,15200.0
2009-10-20 12:15:00,56.0,56.04,55.95,55.97,26800.0,23.9539,23.971,23.9325,23.9411,26800.0
2009-10-20 12:20:00,55.98,56.01,55.96,55.98,35000.0,23.9453,23.9582,23.9368,23.9453,35000.0
2009-10-20 12:25:00,55.98,56.02,55.94,55.97,34500.0,23.9453,23.9624,23.9282,23.9411,34500.0
2009-10-20 12:30:00,55.96,55.98,55.89,55.89,33900.0,23.9368,23.9453,23.9068,23.9068,33900.0
2009-10-20 12:35:00,55.9,56.21,55.72,55.74,247200.0,23.9111,24.0437,23.8341,23.8427,247200.0
2009-10-20 12:40:00,55.74,55.77,55.72,55.76,59300.0,23.8427,23.8555,23.8341,23.8512,59300.0
2009-10-20 12:45:00,55.77,55.84,55.75,55.84,39000.0,23.8555,23.8854,23.847,23.8854,39000.0
2009-10-20 12:50:00,55.83,55.93,55.83,55.88,29300.0,23.8812,23.9239,23.8812,23.9026,29300.0
2009-10-20 12:55:00,55.88,55.9,55.86,55.87,12300.0,23.9026,23.9111,23.894,23.8983,12300.0
2009-10-20 13:00:00,55.87,55.94,55.87,55.93,35400.0,23.8983,23.9282,23.8983,23.9239,35400.0
2009-10-20 13:05:00,55.92,55.96,55.91,55.92,16800.0,23.9197,23.9368,23.9154,23.9197,16800.0
2009-10-20 13:10:00,55.93,55.99,55.92,55.99,19800.0,23.9239,23.9496,23.9197,23.9496,19800.0
2009-10-20 13:15:00,56.0,56.03,55.98,56.02,58800.0,23.9539,23.9667,23.9453,23.9624,58800.0
2009-10-20 13:20:00,56.01,56.04,55.99,56.0,17800.0,23.9582,23.971,23.9496,23.9539,17800.0
2009-10-20 13:25:00,56.0,56.01,55.96,55.99,18600.0,23.9539,23.9582,23.9368,23.9496,18600.0
2009-10-20 13:30:00,56.0,56.06,55.99,56.05,18200.0,23.9539,23.9796,23.9496,23.9753,18200.0
2009-10-20 13:35:00,56.04,56.09,56.03,56.04,38200.0,23.971,23.9924,23.9667,23.971,38200.0
2009-10-20 13:40:00,56.05,56.05,56.01,56.03,11600.0,23.9753,23.9753,23.9582,23.9667,11600.0
2009-10-20 13:45:00,56.03,56.12,56.03,56.12,25300.0,23.9667,24.0052,23.9667,24.0052,25300.0
2009-10-20 13:50:00,56.12,56.17,56.09,56.1,39000.0,24.0052,24.0266,23.9924,23.9967,39000.0
2009-10-20 13:55:00,56.1,56.1,55.95,55.99,40700.0,23.9967,23.9967,23.9325,23.9496,40700.0
2009-10-20 14:00:00,55.98,56.07,55.97,56.06,21300.0,23.9453,23.9838,23.9411,23.9796,21300.0
2009-10-20 14:05:00,56.06,56.14,56.05,56.13,32600.0,23.9796,24.0138,23.9753,24.0095,32600.0
2009-10-20 14:10:00,56.14,56.18,56.12,56.18,30200.0,24.0138,24.0309,24.0052,24.0309,30200.0
2009-10-20 14:15:00,56.16,56.24,56.16,56.22,44900.0,24.0223,24.0565,24.0223,24.048,44900.0
2009-10-20 14:20:00,56.24,56.24,56.16,56.17,24500.0,24.0565,24.0565,24.0223,24.0266,24500.0
2009-10-20 14:25:00,56.16,56.2,56.08,56.14,51100.0,24.0223,24.0394,23.9881,24.0138,51100.0
2009-10-20 14:30:00,56.13,56.16,56.04,56.15,61600.0,24.0095,24.0223,23.971,24.0181,61600.0
2009-10-20 14:35:00,56.15,56.25,56.13,56.22,33200.0,24.0181,24.0608,24.0095,24.048,33200.0
2009-10-20 14:40:00,56.23,56.23,56.17,56.17,18300.0,24.0523,24.0523,24.0266,24.0266,18300.0
2009-10-20 14:45:00,56.18,56.22,56.17,56.19,9600.0,24.0309,24.048,24.0266,24.0352,9600.0
2009-10-20 14:50:00,56.19,56.25,56.18,56.18,45800.0,24.0352,24.0608,24.0309,24.0309,45800.0
2009-10-20 14:55:00,56.19,56.22,56.12,56.22,42600.0,24.0352,24.048,24.0052,24.048,42600.0
2009-10-20 15:00:00,56.22,56.24,56.21,56.23,40100.0,24.048,24.0565,24.0437,24.0523,40100.0
2009-10-20 15:05:00,56.23,56.24,56.11,56.11,27100.0,24.0523,24.0565,24.0009,24.0009,27100.0
2009-10-20 15:10:00,56.12,56.13,56.05,56.1,29600.0,24.0052,24.0095,23.9753,23.9967,29600.0
2009-10-20 15:15:00,56.1,56.14,56.02,56.13,44400.0,23.9967,24.0138,23.9624,24.0095,44400.0
2009-10-20 15:20:00,56.13,56.17,56.12,56.12,32700.0,24.0095,24.0266,24.0052,24.0052,32700.0
2009-10-20 15:25:00,56.12,56.17,56.11,56.17,49400.0,24.0052,24.0266,24.0009,24.0266,49400.0
2009-10-20 15:30:00,56.17,56.25,56.17,56.22,69500.0,24.0266,24.0608,24.0266,24.048,69500.0
2009-10-20 15:35:00,56.23,56.27,56.22,56.23,25800.0,24.0523,24.0694,24.048,24.0523,25800.0
2009-10-20 15:40:00,56.22,56.3,56.21,56.23,41400.0,24.048,24.0822,24.0437,24.0523,41400.0
2009-10-20 15:45:00,56.24,56.28,56.22,56.28,46800.0,24.0565,24.0737,24.048,24.0737,46800.0
2009-10-20 15:50:00,56.27,56.28,56.18,56.2,72900.0,24.0694,24.0737,24.0309,24.0394,72900.0
2009-10-20 15:55:00,56.2,56.24,56.18,56.18,108000.0,24.0394,24.0565,24.0309,24.0309,108000.0
2009-10-21 09:30:00,56.43,56.45,56.36,56.38,191700.0,24.1378,24.1464,24.1079,24.1164,191700.0
2009-10-21 09:35:00,56.37,56.56,56.35,56.51,119700.0,24.1122,24.1934,24.1036,24.172,119700.0
2009-10-21 09:40:00,56.5,56.58,56.47,56.57,68800.0,24.1678,24.202,24.1549,24.1977,68800.0
2009-10-21 09:45:00,56.58,56.63,56.52,56.61,111600.0,24.202,24.2234,24.1763,24.2148,111600.0
2009-10-21 09:50:00,56.61,56.78,56.58,56.67,126000.0,24.2148,24.2875,24.202,24.2405,126000.0
2009-10-21 09:55:00,56.66,56.75,56.64,56.72,96000.0,24.2362,24.2747,24.2276,24.2619,96000.0
2009-10-21 10:00:00,56.73,56.95,56.72,56.95,160700.0,24.2661,24.3602,24.2619,24.3602,160700.0
2009-10-21 10:05:00,56.95,56.99,56.92,56.96,104300.0,24.3602,24.3774,24.3474,24.3645,104300.0
2009-10-21 10:10:00,56.96,56.99,56.91,56.93,53600.0,24.3645,24.3774,24.3431,24.3517,53600.0
2009-10-21 10:15:00,56.94,57.0,56.91,56.91,64400.0,24.356,24.3816,24.3431,24.3431,64400.0
2009-10-21 10:20:00,56.92,56.97,56.91,56.93,45000.0,24.3474,24.3688,24.3431,24.3517,45000.0
2009-10-21 10:25:00,56.92,56.96,56.88,56.95,84900.0,24.3474,24.3645,24.3303,24.3602,84900.0
2009-10-21 10:30:00,56.96,57.01,56.8,56.94,227500.0,24.3645,24.3859,24.2961,24.356,227500.0
2009-10-21 10:35:00,56.96,57.08,56.94,57.01,162300.0,24.3645,24.4159,24.356,24.3859,162300.0
2009-10-21 10:40:00,57.01,57.21,57.0,57.16,115100.0,24.3859,24.4715,24.3816,24.4501,115100.0
2009-10-21 10:45:00,57.18,57.29,57.18,57.25,159200.0,24.4586,24.5057,24.4586,24.4886,159200.0
2009-10-21 10:50:00,57.22,57.32,57.19,57.31,62400.0,24.4757,24.5185,24.4629,24.5142,62400.0
2009-10-21 10:55:00,57.32,57.35,57.16,57.21,103700.0,24.5185,24.5313,24.4501,24.4715,103700.0
2009-10-21 11:00:00,57.22,57.24,57.18,57.18,71600.0,24.4757,24.4843,24.4586,24.4586,71600.0
2009-10-21 11:05:00,57.17,57.23,57.15,57.18,82400.0,24.4544,24.48,24.4458,24.4586,82400.0
2009-10-21 11:10:00,57.18,57.18,57.03,57.04,100600.0,24.4586,24.4586,24.3945,24.3987,100600.0
2009-10-21 11:15:00,57.03,57.13,57.01,57.12,66900.0,24.3945,24.4372,24.3859,24.433,66900.0
2009-10-21 11:20:00,57.12,57.17,57.1,57.17,55500.0,24.433,24.4544,24.4244,24.4544,55500.0
2009-10-21 11:25:00,57.17,57.26,57.15,57.26,62700.0,24.4544,24.4929,24.4458,24.4929,62700.0
2009-10-21 11:30:00,57.25,57.26,57.15,57.15,61600.0,24.4886,24.4929,24.4458,24.4458,61600.0
2009-10-21 11:35:00,57.15,57.3,57.14,57.27,79300.0,24.4458,24.51,24.4415,24.4971,79300.0
2009-10-21 11:40:00,57.27,57.29,57.21,57.23,23600.0,24.4971,24.5057,24.4715,24.48,23600.0
2009-10-21 11:45:00,57.22,57.22,57.15,57.2,35400.0,24.4757,24.4757,24.4458,24.4672,35400.0
2009-10-21 11:50:00,57.19,57.24,57.1,57.22,62000.0,24.4629,24.4843,24.4244,24.4757,62000.0
2009-10-21 11:55:00,57.23,57.24,57.18,57.23,18700.0,24.48,24.4843,24.4586,24.48,18700.0
2009-10-21 12:00:00,57.22,57.29,57.22,57.25,32500.0,24.4757,24.5057,24.4757,24.4886,32500.0
2009-10-21 12:05:00,57.26,57.27,57.2,57.21,24400.0,24.4929,24.4971,24.4672,24.4715,24400.0
2009-10-21 12:10:00,57.21,57.25,57.16,57.18,37200.0,24.4715,24.4886,24.4501,24.4586,37200.0
2009-10-21 12:15:00,57.18,57.2,57.12,57.2,30900.0,24.4586,24.4672,24.433,24.4672,30900.0
2009-10-21 12:20:00,57.2,57.21,57.16,57.2,41000.0,24.4672,24.4715,24.4501,24.4672,41000.0
2009-10-21 12:25:00,57.2,57.24,57.17,57.24,37700.0,24.4672,24.4843,24.4544,24.4843,37700.0
2009-10-21 12:30:00,57.24,57.24,57.15,57.18,37300.0,24.4843,24.4843,24.4458,24.4586,37300.0
2009-10-21 12:35:00,57.18,57.24,57.16,57.23,18700.0,24.4586,24.4843,24.4501,24.48,18700.0
2009-10-21 12:40:00,57.23,57.25,57.21,57.24,19400.0,24.48,24.4886,24.4715,24.4843,19400.0
2009-10-21 12:45:00,57.23,57.29,57.23,57.26,44900.0,24.48,24.5057,24.48,24.4929,44900.0
2009-10-21 12:50:00,57.26,57.3,57.25,57.29,26000.0,24.4929,24.51,24.4886,24.5057,26000.0
2009-10-21 12:55:00,57.3,57.33,57.29,57.3,22400.0,24.51,24.5228,24.5057,24.51,22400.0
2009-10-21 13:00:00,57.31,57.32,57.24,57.25,28900.0,24.5142,24.5185,24.4843,24.4886,28900.0
2009-10-21 13:05:00,57.25,57.3,57.24,57.3,20100.0,24.4886,24.51,24.4843,24.51,20100.0
2009-10-21 13:10:00,57.3,57.31,57.26,57.26,36400.0,24.51,24.5142,24.4929,24.4929,36400.0
2009-10-21 13:15:00,57.26,57.28,57.22,57.26,53900.0,24.4929,24.5014,24.4757,24.4929,53900.0
2009-10-21 13:20:00,57.26,57.29,57.24,57.26,72600.0,24.4929,24.5057,24.4843,24.4929,72600.0
2009-10-21 13:25:00,57.26,57.28,57.24,57.24,41300.0,24.4929,24.5014,24.4843,24.4843,41300.0
2009-10-21 13:30:00,57.23,57.24,57.11,57.12,62000.0,24.48,24.4843,24.4287,24.433,62000.0
2009-10-21 13:35:00,57.13,57.21,57.11,57.2,38300.0,24.4372,24.4715,24.4287,24.4672,38300.0
2009-10-21 13:40:00,57.21,57.22,57.19,57.22,19000.0,24.4715,24.4757,24.4629,24.4757,19000.0
2009-10-21 13:45:00,57.22,57.23,57.19,57.23,37700.0,24.4757,24.48,24.4629,24.48,37700.0
2009-10-21 13:50:00,57.21,57.28,57.18,57.28,28500.0,24.4715,24.5014,24.4586,24.5014,28500.0
2009-10-21 13:55:00,57.28,57.3,57.27,57.29,58200.0,24.5014,24.51,24.4971,24.5057,58200.0
2009-10-21 14:00:00,57.29,57.3,57.23,57.24,21400.0,24.5057,24.51,24.48,24.4843,21400.0
2009-10-21 14:05:00,57.23,57.28,57.22,57.26,27700.0,24.48,24.5014,24.4757,24.4929,27700.0
2009-10-21 14:10:00,57.26,57.27,57.18,57.18,31100.0,24.4929,24.4971,24.4586,24.4586,31100.0
2009-10-21 14:15:00,57.18,57.18,57.04,57.15,88800.0,24.4586,24.4586,24.3987,24.4458,88800.0
2009-10-21 14:20:00,57.14,57.16,57.09,57.15,33900.0,24.4415,24.4501,24.4201,24.4458,33900.0
2009-10-21 14:25:00,57.15,57.19,57.15,57.16,28800.0,24.4458,24.4629,24.4458,24.4501,28800.0
2009-10-21 14:30:00,57.15,57.2,57.12,57.14,41500.0,24.4458,24.4672,24.433,24.4415,41500.0
2009-10-21 14:35:00,57.14,57.21,57.14,57.17,15100.0,24.4415,24.4715,24.4415,24.4544,15100.0
2009-10-21 14:40:00,57.17,57.27,57.17,57.23,36900.0,24.4544,24.4971,24.4544,24.48,36900.0
2009-10-21 14:45:00,57.23,57.31,57.23,57.31,41500.0,24.48,24.5142,24.48,24.5142,41500.0
2009-10-21 14:50:00,57.3,57.33,57.27,57.3,30800.0,24.51,24.5228,24.4971,24.51,30800.0
2009-10-21 14:55:00,57.3,57.33,57.29,57.32,22400.0,24.51,24.5228,24.5057,24.5185,22400.0
2009-10-21 15:00:00,57.32,57.33,57.22,57.23,63500.0,24.5185,24.5228,24.4757,24.48,63500.0
2009-10-21 15:05:00,57.22,57.26,57.2,57.22,60000.0,24.4757,24.4929,24.4672,24.4757,60000.0
2009-10-21 15:10:00,57.22,57.27,57.2,57.23,41900.0,24.4757,24.4971,24.4672,24.48,41900.0
2009-10-21 15:15:00,57.22,57.23,57.13,57.16,42200.0,24.4757,24.48,24.4372,24.4501,42200.0
2009-10-21 15:20:00,57.16,57.16,56.93,56.98,161100.0,24.4501,24.4501,24.3517,24.3731,161100.0
2009-10-21 15:25:00,56.99,57.03,56.92,56.96,85300.0,24.3774,24.3945,24.3474,24.3645,85300.0
2009-10-21 15:30:00,56.96,56.96,56.71,56.77,211000.0,24.3645,24.3645,24.2576,24.2833,211000.0
2009-10-21 15:35:00,56.76,56.8,56.6,56.78,194800.0,24.279,24.2961,24.2105,24.2875,194800.0
2009-10-21 15:40:00,56.77,56.78,56.52,56.52,149800.0,24.2833,24.2875,24.1763,24.1763,149800.0
2009-10-21 15:45:00,56.52,56.61,56.51,56.55,137300.0,24.1763,24.2148,24.172,24.1892,137300.0
2009-10-21 15:50:00,56.54,56.62,56.51,56.52,83800.0,24.1849,24.2191,24.172,24.1763,83800.0
2009-10-21 15:55:00,56.52,56.53,56.42,56.45,209400.0,24.1763,24.1806,24.1335,24.1464,209400.0
2009-10-22 09:30:00,56.28,56.35,56.2,56.3,157500.0,24.0737,24.1036,24.0394,24.0822,157500.0
2009-10-22 09:35:00,56.3,56.56,56.3,56.41,75800.0,24.0822,24.1934,24.0822,24.1293,75800.0
2009-10-22 09:40:00,56.43,56.49,56.24,56.24,135600.0,24.1378,24.1635,24.0565,24.0565,135600.0
2009-10-22 09:45:00,56.23,56.27,56.0,56.01,153800.0,24.0523,24.0694,23.9539,23.9582,153800.0
2009-10-22 09:50:00,56.0,56.17,55.94,56.16,96500.0,23.9539,24.0266,23.9282,24.0223,96500.0
2009-10-22 09:55:00,56.17,56.22,56.06,56.15,94900.0,24.0266,24.048,23.9796,24.0181,94900.0
2009-10-22 10:00:00,56.15,56.2,55.82,55.94,122400.0,24.0181,24.0394,23.8769,23.9282,122400.0
2009-10-22 10:05:00,55.95,56.04,55.86,55.99,60400.0,23.9325,23.971,23.894,23.9496,60400.0
2009-10-22 10:10:00,55.97,56.22,55.93,56.2,66500.0,23.9411,24.048,23.9239,24.0394,66500.0
2009-10-22 10:15:00,56.21,56.22,56.05,56.15,51000.0,24.0437,24.048,23.9753,24.0181,51000.0
2009-10-22 10:20:00,56.17,56.37,56.11,56.32,78600.0,24.0266,24.1122,24.0009,24.0908,78600.0
2009-10-22 10:25:00,56.31,56.38,56.2,56.26,66300.0,24.0865,24.1164,24.0394,24.0651,66300.0
2009-10-22 10:30:00,56.29,56.35,56.15,56.19,47100.0,24.0779,24.1036,24.0181,24.0352,47100.0
2009-10-22 10:35:00,56.19,56.27,56.16,56.19,35600.0,24.0352,24.0694,24.0223,24.0352,35600.0
2009-10-22 10:40:00,56.19,56.3,56.19,56.3,17400.0,24.0352,24.0822,24.0352,24.0822,17400.0
2009-10-22 10:45:00,56.31,56.33,56.16,56.18,50600.0,24.0865,24.095,24.0223,24.0309,50600.0
2009-10-22 10:50:00,56.17,56.41,56.16,56.4,32600.0,24.0266,24.1293,24.0223,24.125,32600.0
2009-10-22 10:55:00,56.41,56.49,56.36,56.39,73000.0,24.1293,24.1635,24.1079,24.1207,73000.0
2009-10-22 11:00:00,56.4,56.42,56.35,56.41,104300.0,24.125,24.1335,24.1036,24.1293,104300.0
2009-10-22 11:05:00,56.41,56.45,56.37,56.38,35400.0,24.1293,24.1464,24.1122,24.1164,35400.0
2009-10-22 11:10:00,56.38,56.44,56.32,56.4,25000.0,24.1164,24.1421,24.0908,24.125,25000.0
2009-10-22 11:15:00,56.4,56.42,56.34,56.38,51900.0,24.125,24.1335,24.0993,24.1164,51900.0
2009-10-22 11:20:00,56.38,56.42,56.36,56.37,45600.0,24.1164,24.1335,24.1079,24.1122,45600.0
2009-10-22 11:25:00,56.36,56.5,56.35,56.38,43300.0,24.1079,24.1678,24.1036,24.1164,43300.0
2009-10-22 11:30:00,56.37,56.38,56.23,56.31,57200.0,24.1122,24.1164,24.0523,24.0865,57200.0
2009-10-22 11:35:00,56.31,56.32,56.24,56.25,20000.0,24.0865,24.0908,24.0565,24.0608,20000.0
2009-10-22 11:40:00,56.25,56.36,56.24,56.36,55700.0,24.0608,24.1079,24.0565,24.1079,55700.0
2009-10-22 11:45:00,56.35,56.39,56.32,56.39,28200.0,24.1036,24.1207,24.0908,24.1207,28200.0
2009-10-22 11:50:00,56.38,56.4,56.22,56.28,29600.0,24.1164,24.125,24.048,24.0737,29600.0
2009-10-22 11:55:00,56.29,56.29,56.23,56.25,12700.0,24.0779,24.0779,24.0523,24.0608,12700.0
2009-10-22 12:00:00,56.25,56.26,56.21,56.23,15700.0,24.0608,24.0651,24.0437,24.0523,15700.0
2009-10-22 12:05:00,56.22,56.25,56.21,56.23,15500.0,24.048,24.0608,24.0437,24.0523,15500.0
2009-10-22 12:10:00,56.25,56.34,56.25,56.34,30500.0,24.0608,24.0993,24.0608,24.0993,30500.0
2009-10-22 12:15:00,56.34,56.35,56.29,56.29,11300.0,24.0993,24.1036,24.0779,24.0779,11300.0
2009-10-22 12:20:00,56.29,56.29,56.15,56.15,19300.0,24.0779,24.0779,24.0181,24.0181,19300.0
2009-10-22 12:25:00,56.15,56.18,56.11,56.12,30500.0,24.0181,24.0309,24.0009,24.0052,30500.0
2009-10-22 12:30:00,56.13,56.21,56.1,56.19,44600.0,24.0095,24.0437,23.9967,24.0352,44600.0
2009-10-22 12:35:00,56.18,56.25,56.18,56.18,13300.0,24.0309,24.0608,24.0309,24.0309,13300.0
2009-10-22 12:40:00,56.2,56.25,56.19,56.22,10300.0,24.0394,24.0608,24.0352,24.048,10300.0
2009-10-22 12:45:00,56.23,56.42,56.23,56.35,33200.0,24.0523,24.1335,24.0523,24.1036,33200.0
2009-10-22 12:50:00,56.35,56.42,56.35,56.36,24600.0,24.1036,24.1335,24.1036,24.1079,24600.0
2009-10-22 12:55:00,56.36,56.39,56.34,56.34,8700.0,24.1079,24.1207,24.0993,24.0993,8700.0
2009-10-22 13:00:00,56.34,56.4,56.33,56.37,17400.0,24.0993,24.125,24.095,24.1122,17400.0
2009-10-22 13:05:00,56.39,56.39,56.31,56.33,10100.0,24.1207,24.1207,24.0865,24.095,10100.0
2009-10-22 13:10:00,56.31,56.33,56.25,56.25,11900.0,24.0865,24.095,24.0608,24.0608,11900.0
2009-10-22 13:15:00,56.27,56.28,56.23,56.26,16900.0,24.0694,24.0737,24.0523,24.0651,16900.0
2009-10-22 13:20:00,56.25,56.3,56.24,56.3,8600.0,24.0608,24.0822,24.0565,24.0822,8600.0
2009-10-22 13:25:00,56.3,56.35,56.3,56.31,23100.0,24.0822,24.1036,24.0822,24.0865,23100.0
2009-10-22 13:30:00,56.31,56.4,56.29,56.36,52000.0,24.0865,24.125,24.0779,24.1079,52000.0
2009-10-22 13:35:00,56.37,56.39,56.35,56.38,15500.0,24.1122,24.1207,24.1036,24.1164,15500.0
2009-10-22 13:40:00,56.38,56.39,56.32,56.34,17400.0,24.1164,24.1207,24.0908,24.0993,17400.0
2009-10-22 13:45:00,56.34,56.39,56.32,56.34,12100.0,24.0993,24.1207,24.0908,24.0993,12100.0
2009-10-22 13:50:00,56.33,56.45,56.32,56.39,37100.0,24.095,24.1464,24.0908,24.1207,37100.0
2009-10-22 13:55:00,56.4,56.46,56.4,56.46,17600.0,24.125,24.1507,24.125,24.1507,17600.0
2009-10-22 14:00:00,56.46,56.59,56.44,56.55,50300.0,24.1507,24.2063,24.1421,24.1892,50300.0
2009-10-22 14:05:00,56.54,56.59,56.5,56.51,32500.0,24.1849,24.2063,24.1678,24.172,32500.0
2009-10-22 14:10:00,56.51,56.63,56.49,56.61,35200.0,24.172,24.2234,24.1635,24.2148,35200.0
2009-10-22 14:15:00,56.6,56.65,56.59,56.62,44100.0,24.2105,24.2319,24.2063,24.2191,44100.0
2009-10-22 14:20:00,56.64,56.67,56.62,56.66,32300.0,24.2276,24.2405,24.2191,24.2362,32300.0
2009-10-22 14:25:00,56.66,56.67,56.61,56.65,19100.0,24.2362,24.2405,24.2148,24.2319,19100.0
2009-10-22 14:30:00,56.65,56.7,56.62,56.63,20700.0,24.2319,24.2533,24.2191,24.2234,20700.0
2009-10-22 14:35:00,56.63,56.7,56.63,56.68,44400.0,24.2234,24.2533,24.2234,24.2448,44400.0
2009-10-22 14:40:00,56.68,56.7,56.59,56.59,36500.0,24.2448,24.2533,24.2063,24.2063,36500.0
2009-10-22 14:45:00,56.6,56.62,56.56,56.58,24800.0,24.2105,24.2191,24.1934,24.202,24800.0
2009-10-22 14:50:00,56.58,56.59,56.53,56.56,50400.0,24.202,24.2063,24.1806,24.1934,50400.0
2009-10-22 14:55:00,56.55,56.63,56.53,56.63,61300.0,24.1892,24.2234,24.1806,24.2234,61300.0
2009-10-22 15:00:00,56.63,56.69,56.58,56.66,33300.0,24.2234,24.249,24.202,24.2362,33300.0
2009-10-22 15:05:00,56.67,56.67,56.61,56.63,37400.0,24.2405,24.2405,24.2148,24.2234,37400.0
2009-10-22 15:10:00,56.63,56.65,56.58,56.62,57200.0,24.2234,24.2319,24.202,24.2191,57200.0
2009-10-22 15:15:00,56.63,56.72,56.62,56.69,64600.0,24.2234,24.2619,24.2191,24.249,64600.0
2009-10-22 15:20:00,56.7,56.77,56.67,56.77,60400.0,24.2533,24.2833,24.2405,24.2833,60400.0
2009-10-22 15:25:00,56.77,56.78,56.72,56.76,45500.0,24.2833,24.2875,24.2619,24.279,45500.0
2009-10-22 15:30:00,56.77,56.79,56.72,56.76,57200.0,24.2833,24.2918,24.2619,24.279,57200.0
2009-10-22 15:35:00,56.76,56.76,56.7,56.73,48100.0,24.279,24.279,24.2533,24.2661,48100.0
2009-10-22 15:40:00,56.74,56.75,56.64,56.7,70700.0,24.2704,24.2747,24.2276,24.2533,70700.0
2009-10-22 15:45:00,56.7,56.71,56.65,56.67,35000.0,24.2533,24.2576,24.2319,24.2405,35000.0
2009-10-22 15:50:00,56.67,56.72,56.65,56.67,115000.0,24.2405,24.2619,24.2319,24.2405,115000.0
2009-10-22 15:55:00,56.67,56.68,56.64,56.64,81400.0,24.2405,24.2448,24.2276,24.2276,81400.0
2009-10-23 09:30:00,56.1,56.19,56.04,56.12,184600.0,23.9967,24.0352,23.971,24.0052,184600.0
2009-10-23 09:35:00,56.12,56.12,56.01,56.03,191400.0,24.0052,24.0052,23.9582,23.9667,191400.0
2009-10-23 09:40:00,56.01,56.05,55.92,55.99,147800.0,23.9582,23.9753,23.9197,23.9496,147800.0
2009-10-23 09:45:00,55.98,56.02,55.94,56.0,87300.0,23.9453,23.9624,23.9282,23.9539,87300.0
2009-10-23 09:50:00,55.99,56.03,55.98,56.01,62900.0,23.9496,23.9667,23.9453,23.9582,62900.0
2009-10-23 09:55:00,56.0,56.01,55.9,55.96,84000.0,23.9539,23.9582,23.9111,23.9368,84000.0
2009-10-23 10:00:00,55.98,56.08,55.75,55.76,183400.0,23.9453,23.9881,23.847,23.8512,183400.0
2009-10-23 10:05:00,55.76,55.79,55.66,55.71,79300.0,23.8512,23.8641,23.8085,23.8298,79300.0
2009-10-23 10:10:00,55.72,55.77,55.64,55.77,63100.0,23.8341,23.8555,23.7999,23.8555,63100.0
2009-10-23 10:15:00,55.77,55.92,55.66,55.9,57800.0,23.8555,23.9197,23.8085,23.9111,57800.0
2009-10-23 10:20:00,55.9,55.94,55.84,55.9,50500.0,23.9111,23.9282,23.8854,23.9111,50500.0
2009-10-23 10:25:00,55.92,55.96,55.81,55.95,59100.0,23.9197,23.9368,23.8726,23.9325,59100.0
2009-10-23 10:30:00,55.93,55.93,55.76,55.76,57200.0,23.9239,23.9239,23.8512,23.8512,57200.0
2009-10-23 10:35:00,55.76,55.84,55.72,55.79,80200.0,23.8512,23.8854,23.8341,23.8641,80200.0
2009-10-23 10:40:00,55.79,55.89,55.79,55.86,57600.0,23.8641,23.9068,23.8641,23.894,57600.0
2009-10-23 10:45:00,55.86,55.86,55.73,55.8,52400.0,23.894,23.894,23.8384,23.8683,52400.0
2009-10-23 10:50:00,55.8,55.83,55.74,55.81,24200.0,23.8683,23.8812,23.8427,23.8726,24200.0
2009-10-23 10:55:00,55.81,55.82,55.52,55.52,127300.0,23.8726,23.8769,23.7486,23.7486,127300.0
2009-10-23 11:00:00,55.52,55.55,55.49,55.51,80900.0,23.7486,23.7614,23.7357,23.7443,80900.0
2009-10-23 11:05:00,55.51,55.62,55.5,55.62,35100.0,23.7443,23.7913,23.74,23.7913,35100.0
2009-10-23 11:10:00,55.61,55.61,55.47,55.49,41400.0,23.7871,23.7871,23.7272,23.7357,41400.0
2009-10-23 11:15:00,55.5,55.53,55.28,55.28,83400.0,23.74,23.7528,23.6459,23.6459,83400.0
2009-10-23 11:20:00,55.28,55.37,55.28,55.36,63700.0,23.6459,23.6844,23.6459,23.6801,63700.0
2009-10-23 11:25:00,55.36,55.48,55.36,55.44,70100.0,23.6801,23.7315,23.6801,23.7144,70100.0
2009-10-23 11:30:00,55.46,55.48,55.42,55.46,47800.0,23.7229,23.7315,23.7058,23.7229,47800.0
2009-10-23 11:35:00,55.46,55.58,55.46,55.54,30600.0,23.7229,23.7742,23.7229,23.7571,30600.0
2009-10-23 11:40:00,55.53,55.65,55.53,55.63,23500.0,23.7528,23.8042,23.7528,23.7956,23500.0
2009-10-23 11:45:00,55.62,55.63,55.52,55.6,26000.0,23.7913,23.7956,23.7486,23.7828,26000.0
2009-10-23 11:50:00,55.61,55.7,55.59,55.65,24500.0,23.7871,23.8256,23.7785,23.8042,24500.0
2009-10-23 11:55:00,55.65,55.66,55.57,55.59,26200.0,23.8042,23.8085,23.77,23.7785,26200.0
2009-10-23 12:00:00,55.6,55.74,55.6,55.64,19200.0,23.7828,23.8427,23.7828,23.7999,19200.0
2009-10-23 12:05:00,55.66,55.72,55.62,55.68,25800.0,23.8085,23.8341,23.7913,23.817,25800.0
2009-10-23 12:10:00,55.67,55.7,55.58,55.58,26600.0,23.8127,23.8256,23.7742,23.7742,26600.0
2009-10-23 12:15:00,55.58,55.58,55.5,55.57,14700.0,23.7742,23.7742,23.74,23.77,14700.0
2009-10-23 12:20:00,55.55,55.55,55.5,55.51,19800.0,23.7614,23.7614,23.74,23.7443,19800.0
2009-10-23 12:25:00,55.52,55.61,55.5,55.61,12300.0,23.7486,23.7871,23.74,23.7871,12300.0
2009-10-23 12:30:00,55.61,55.62,55.54,55.54,18400.0,23.7871,23.7913,23.7571,23.7571,18400.0
2009-10-23 12:35:00,55.54,55.67,55.54,55.61,24200.0,23.7571,23.8127,23.7571,23.7871,24200.0
2009-10-23 12:40:00,55.61,55.62,55.57,55.62,22100.0,23.7871,23.7913,23.77,23.7913,22100.0
2009-10-23 12:45:00,55.61,55.71,55.61,55.68,34200.0,23.7871,23.8298,23.7871,23.817,34200.0
2009-10-23 12:50:00,55.67,55.73,55.59,55.73,88500.0,23.8127,23.8384,23.7785,23.8384,88500.0
2009-10-23 12:55:00,55.73,55.73,55.58,55.58,36000.0,23.8384,23.8384,23.7742,23.7742,36000.0
2009-10-23 13:00:00,55.58,55.65,55.52,55.61,31000.0,23.7742,23.8042,23.7486,23.7871,31000.0
2009-10-23 13:05:00,55.61,55.62,55.53,55.55,28900.0,23.7871,23.7913,23.7528,23.7614,28900.0
2009-10-23 13:10:00,55.55,55.7,55.55,55.62,41300.0,23.7614,23.8256,23.7614,23.7913,41300.0
2009-10-23 13:15:00,55.61,55.66,55.52,55.52,31700.0,23.7871,23.8085,23.7486,23.7486,31700.0
2009-10-23 13:20:00,55.53,55.53,55.46,55.51,47500.0,23.7528,23.7528,23.7229,23.7443,47500.0
2009-10-23 13:25:00,55.51,55.55,55.46,55.47,12600.0,23.7443,23.7614,23.7229,23.7272,12600.0
2009-10-23 13:30:00,55.46,55.46,55.3,55.36,80800.0,23.7229,23.7229,23.6545,23.6801,80800.0
2009-10-23 13:35:00,55.36,55.41,55.32,55.35,53500.0,23.6801,23.7015,23.663,23.6759,53500.0
2009-10-23 13:40:00,55.36,55.51,55.34,55.49,53300.0,23.6801,23.7443,23.6716,23.7357,53300.0
2009-10-23 13:45:00,55.5,55.5,55.42,55.43,42700.0,23.74,23.74,23.7058,23.7101,42700.0
2009-10-23 13:50:00,55.44,55.5,55.42,55.5,18000.0,23.7144,23.74,23.7058,23.74,18000.0
2009-10-23 13:55:00,55.5,55.51,55.42,55.49,27800.0,23.74,23.7443,23.7058,23.7357,27800.0
2009-10-23 14:00:00,55.48,55.5,55.41,55.42,24500.0,23.7315,23.74,23.7015,23.7058,24500.0
2009-10-23 14:05:00,55.4,55.43,55.29,55.41,91900.0,23.6972,23.7101,23.6502,23.7015,91900.0
2009-10-23 14:10:00,55.43,55.49,55.38,55.42,49500.0,23.7101,23.7357,23.6887,23.7058,49500.0
2009-10-23 14:15:00,55.43,55.44,55.36,55.39,52300.0,23.7101,23.7144,23.6801,23.693,52300.0
2009-10-23 14:20:00,55.39,55.49,55.39,55.49,34400.0,23.693,23.7357,23.693,23.7357,34400.0
2009-10-23 14:25:00,55.47,55.51,55.44,55.5,21900.0,23.7272,23.7443,23.7144,23.74,21900.0
2009-10-23 14:30:00,55.5,55.51,55.41,55.48,20300.0,23.74,23.7443,23.7015,23.7315,20300.0
2009-10-23 14:35:00,55.49,55.5,55.42,55.43,29300.0,23.7357,23.74,23.7058,23.7101,29300.0
2009-10-23 14:40:00,55.43,55.44,55.39,55.44,25300.0,23.7101,23.7144,23.693,23.7144,25300.0
2009-10-23 14:45:00,55.44,55.49,55.41,55.41,34900.0,23.7144,23.7357,23.7015,23.7015,34900.0
2009-10-23 14:50:00,55.43,55.43,55.31,55.33,29100.0,23.7101,23.7101,23.6587,23.6673,29100.0
2009-10-23 14:55:00,55.34,55.35,55.29,55.29,44500.0,23.6716,23.6759,23.6502,23.6502,44500.0
2009-10-23 15:00:00,55.3,55.32,55.24,55.24,42800.0,23.6545,23.663,23.6288,23.6288,42800.0
2009-10-23 15:05:00,55.23,55.34,55.23,55.28,62500.0,23.6245,23.6716,23.6245,23.6459,62500.0
2009-10-23 15:10:00,55.27,55.4,55.25,55.38,71100.0,23.6416,23.6972,23.6331,23.6887,71100.0
2009-10-23 15:15:00,55.38,55.41,55.33,55.4,42000.0,23.6887,23.7015,23.6673,23.6972,42000.0
2009-10-23 15:20:00,55.4,55.43,55.34,55.34,47400.0,23.6972,23.7101,23.6716,23.6716,47400.0
2009-10-23 15:25:00,55.35,55.38,55.3,55.3,69200.0,23.6759,23.6887,23.6545,23.6545,69200.0
2009-10-23 15:30:00,55.31,55.31,55.23,55.26,106000.0,23.6587,23.6587,23.6245,23.6374,106000.0
2009-10-23 15:35:00,55.26,55.27,55.15,55.22,109200.0,23.6374,23.6416,23.5903,23.6202,109200.0
2009-10-23 15:40:00,55.22,55.29,55.15,55.28,75200.0,23.6202,23.6502,23.5903,23.6459,75200.0
2009-10-23 15:45:00,55.28,55.35,55.26,55.35,88100.0,23.6459,23.6759,23.6374,23.6759,88100.0
2009-10-23 15:50:00,55.35,55.49,55.34,55.42,124100.0,23.6759,23.7357,23.6716,23.7058,124100.0
2009-10-23 15:55:00,55.42,55.48,55.41,55.42,81000.0,23.7058,23.7315,23.7015,23.7058,81000.0
2009-10-26 09:30:00,56.24,56.36,56.21,56.28,154900.0,24.0565,24.1079,24.0437,24.0737,154900.0
2009-10-26 09:35:00,56.27,56.44,56.24,56.39,95500.0,24.0694,24.1421,24.0565,24.1207,95500.0
2009-10-26 09:40:00,56.42,56.44,56.32,56.34,118500.0,24.1335,24.1421,24.0908,24.0993,118500.0
2009-10-26 09:45:00,56.33,56.53,56.33,56.47,116200.0,24.095,24.1806,24.095,24.1549,116200.0
2009-10-26 09:50:00,56.48,56.6,56.48,56.52,135700.0,24.1592,24.2105,24.1592,24.1763,135700.0
2009-10-26 09:55:00,56.51,56.56,56.49,56.53,107500.0,24.172,24.1934,24.1635,24.1806,107500.0
2009-10-26 10:00:00,56.54,56.7,56.54,56.7,121300.0,24.1849,24.2533,24.1849,24.2533,121300.0
2009-10-26 10:05:00,56.7,56.72,56.63,56.7,84000.0,24.2533,24.2619,24.2234,24.2533,84000.0
2009-10-26 10:10:00,56.69,56.72,56.63,56.67,59500.0,24.249,24.2619,24.2234,24.2405,59500.0
2009-10-26 10:15:00,56.67,56.69,56.6,56.67,85500.0,24.2405,24.249,24.2105,24.2405,85500.0
2009-10-26 10:20:00,56.67,56.7,56.64,56.66,51300.0,24.2405,24.2533,24.2276,24.2362,51300.0
2009-10-26 10:25:00,56.66,56.76,56.64,56.7,95700.0,24.2362,24.279,24.2276,24.2533,95700.0
2009-10-26 10:30:00,56.7,56.78,56.7,56.72,61200.0,24.2533,24.2875,24.2533,24.2619,61200.0
2009-10-26 10:35:00,56.72,56.73,56.64,56.67,87700.0,24.2619,24.2661,24.2276,24.2405,87700.0
2009-10-26 10:40:00,56.68,56.69,56.63,56.66,47100.0,24.2448,24.249,24.2234,24.2362,47100.0
2009-10-26 10:45:00,56.65,56.7,56.63,56.68,46800.0,24.2319,24.2533,24.2234,24.2448,46800.0
2009-10-26 10:50:00,56.67,56.68,56.62,56.63,32100.0,24.2405,24.2448,24.2191,24.2234,32100.0
2009-10-26 10:55:00,56.64,56.64,56.52,56.6,59400.0,24.2276,24.2276,24.1763,24.2105,59400.0
2009-10-26 11:00:00,56.61,56.67,56.58,56.66,55600.0,24.2148,24.2405,24.202,24.2362,55600.0
2009-10-26 11:05:00,56.66,56.75,56.64,56.7,85900.0,24.2362,24.2747,24.2276,24.2533,85900.0
2009-10-26 11:10:00,56.7,56.73,56.53,56.56,100500.0,24.2533,24.2661,24.1806,24.1934,100500.0
2009-10-26 11:15:00,56.55,56.6,56.5,56.5,102300.0,24.1892,24.2105,24.1678,24.1678,102300.0
2009-10-26 11:20:00,56.5,56.57,56.43,56.52,123900.0,24.1678,24.1977,24.1378,24.1763,123900.0
2009-10-26 11:25:00,56.52,56.58,56.37,56.38,126100.0,24.1763,24.202,24.1122,24.1164,126100.0
2009-10-26 11:30:00,56.37,56.39,56.12,56.16,309400.0,24.1122,24.1207,24.0052,24.0223,309400.0
2009-10-26 11:35:00,56.17,56.18,55.86,56.06,201400.0,24.0266,24.0309,23.894,23.9796,201400.0
2009-10-26 11:40:00,56.05,56.19,55.93,56.02,124600.0,23.9753,24.0352,23.9239,23.9624,124600.0
2009-10-26 11:45:00,56.02,56.14,55.99,56.12,67200.0,23.9624,24.0138,23.9496,24.0052,67200.0
2009-10-26 11:50:00,56.12,56.15,56.0,56.01,37700.0,24.0052,24.0181,23.9539,23.9582,37700.0
2009-10-26 11:55:00,56.01,56.09,55.6,55.61,98500.0,23.9582,23.9924,23.7828,23.7871,98500.0
2009-10-26 12:00:00,55.62,55.76,55.52,55.52,159900.0,23.7913,23.8512,23.7486,23.7486,159900.0
2009-10-26 12:05:00,55.52,55.72,55.45,55.72,78300.0,23.7486,23.8341,23.7186,23.8341,78300.0
2009-10-26 12:10:00,55.69,55.85,55.65,55.85,59000.0,23.8213,23.8897,23.8042,23.8897,59000.0
2009-10-26 12:15:00,55.85,55.95,55.79,55.92,70800.0,23.8897,23.9325,23.8641,23.9197,70800.0
2009-10-26 12:20:00,55.92,55.93,55.75,55.79,89000.0,23.9197,23.9239,23.847,23.8641,89000.0
2009-10-26 12:25:00,55.78,55.86,55.7,55.83,61700.0,23.8598,23.894,23.8256,23.8812,61700.0
2009-10-26 12:30:00,55.84,55.85,55.76,55.83,47900.0,23.8854,23.8897,23.8512,23.8812,47900.0
2009-10-26 12:35:00,55.82,55.82,55.63,55.74,75100.0,23.8769,23.8769,23.7956,23.8427,75100.0
2009-10-26 12:40:00,55.74,55.75,55.61,55.62,35500.0,23.8427,23.847,23.7871,23.7913,35500.0
2009-10-26 12:45:00,55.63,55.64,55.58,55.6,34900.0,23.7956,23.7999,23.7742,23.7828,34900.0
2009-10-26 12:50:00,55.61,55.65,55.57,55.65,38600.0,23.7871,23.8042,23.77,23.8042,38600.0
2009-10-26 12:55:00,55.64,55.75,55.64,55.7,25800.0,23.7999,23.847,23.7999,23.8256,25800.0
2009-10-26 13:00:00,55.71,55.73,55.59,55.6,39200.0,23.8298,23.8384,23.7785,23.7828,39200.0
2009-10-26 13:05:00,55.6,55.65,55.6,55.63,27200.0,23.7828,23.8042,23.7828,23.7956,27200.0
2009-10-26 13:10:00,55.62,55.65,55.51,55.55,51300.0,23.7913,23.8042,23.7443,23.7614,51300.0
2009-10-26 13:15:00,55.56,55.6,55.42,55.44,42100.0,23.7657,23.7828,23.7058,23.7144,42100.0
2009-10-26 13:20:00,55.43,55.47,55.32,55.35,50800.0,23.7101,23.7272,23.663,23.6759,50800.0
2009-10-26 13:25:00,55.34,55.46,55.3,55.46,35000.0,23.6716,23.7229,23.6545,23.7229,35000.0
2009-10-26 13:30:00,55.45,55.51,55.44,55.5,21400.0,23.7186,23.7443,23.7144,23.74,21400.0
2009-10-26 13:35:00,55.49,55.5,55.45,55.47,32100.0,23.7357,23.74,23.7186,23.7272,32100.0
2009-10-26 13:40:00,55.47,55.59,55.46,55.52,52800.0,23.7272,23.7785,23.7229,23.7486,52800.0
2009-10-26 13:45:00,55.52,55.53,55.46,55.48,27200.0,23.7486,23.7528,23.7229,23.7315,27200.0
2009-10-26 13:50:00,55.49,55.49,55.38,55.44,27600.0,23.7357,23.7357,23.6887,23.7144,27600.0
2009-10-26 13:55:00,55.43,55.51,55.43,55.46,24200.0,23.7101,23.7443,23.7101,23.7229,24200.0
2009-10-26 14:00:00,55.46,55.53,55.41,55.51,18700.0,23.7229,23.7528,23.7015,23.7443,18700.0
2009-10-26 14:05:00,55.51,55.53,55.37,55.37,22000.0,23.7443,23.7528,23.6844,23.6844,22000.0
2009-10-26 14:10:00,55.38,55.43,55.35,55.4,25700.0,23.6887,23.7101,23.6759,23.6972,25700.0
2009-10-26 14:15:00,55.4,55.4,55.25,55.32,25200.0,23.6972,23.6972,23.6331,23.663,25200.0
2009-10-26 14:20:00,55.31,55.39,55.3,55.36,23200.0,23.6587,23.693,23.6545,23.6801,23200.0
2009-10-26 14:25:00,55.38,55.42,55.35,55.41,19600.0,23.6887,23.7058,23.6759,23.7015,19600.0
2009-10-26 14:30:00,55.42,55.42,55.32,55.32,19600.0,23.7058,23.7058,23.663,23.663,19600.0
2009-10-26 14:35:00,55.32,55.4,55.3,55.4,39000.0,23.663,23.6972,23.6545,23.6972,39000.0
2009-10-26 14:40:00,55.4,55.4,55.32,55.33,26900.0,23.6972,23.6972,23.663,23.6673,26900.0
2009-10-26 14:45:00,55.32,55.37,55.27,55.28,46900.0,23.663,23.6844,23.6416,23.6459,46900.0
2009-10-26 14:50:00,55.28,55.38,55.28,55.37,32500.0,23.6459,23.6887,23.6459,23.6844,32500.0
2009-10-26 14:55:00,55.37,55.51,55.37,55.37,56000.0,23.6844,23.7443,23.6844,23.6844,56000.0
2009-10-26 15:00:00,55.38,55.46,55.37,55.46,30800.0,23.6887,23.7229,23.6844,23.7229,30800.0
2009-10-26 15:05:00,55.45,55.47,55.26,55.34,51400.0,23.7186,23.7272,23.6374,23.6716,51400.0
2009-10-26 15:10:00,55.33,55.36,55.26,55.32,27900.0,23.6673,23.6801,23.6374,23.663,27900.0
2009-10-26 15:15:00,55.32,55.41,55.3,55.34,50300.0,23.663,23.7015,23.6545,23.6716,50300.0
2009-10-26 15:20:00,55.34,55.39,55.3,55.36,28400.0,23.6716,23.693,23.6545,23.6801,28400.0
2009-10-26 15:25:00,55.36,55.37,55.25,55.26,55800.0,23.6801,23.6844,23.6331,23.6374,55800.0
2009-10-26 15:30:00,55.26,55.38,55.26,55.38,62000.0,23.6374,23.6887,23.6374,23.6887,62000.0
2009-10-26 15:35:00,55.37,55.4,55.34,55.35,59800.0,23.6844,23.6972,23.6716,23.6759,59800.0
2009-10-26 15:40:00,55.34,55.43,55.32,55.42,42400.0,23.6716,23.7101,23.663,23.7058,42400.0
2009-10-26 15:45:00,55.42,55.6,55.41,55.58,87500.0,23.7058,23.7828,23.7015,23.7742,87500.0
2009-10-26 15:50:00,55.57,55.59,55.46,55.47,128600.0,23.77,23.7785,23.7229,23.7272,128600.0
2009-10-26 15:55:00,55.47,55.5,55.39,55.43,109000.0,23.7272,23.74,23.693,23.7101,109000.0
2009-10-27 09:30:00,57.93,58.03,57.91,57.94,739600.0,24.7794,24.8222,24.7709,24.7837,739600.0
2009-10-27 09:35:00,57.94,58.02,57.91,57.92,353800.0,24.7837,24.8179,24.7709,24.7752,353800.0
2009-10-27 09:40:00,57.92,57.97,57.78,57.92,407700.0,24.7752,24.7966,24.7153,24.7752,407700.0
2009-10-27 09:45:00,57.94,57.95,57.72,57.95,220100.0,24.7837,24.788,24.6896,24.788,220100.0
2009-10-27 09:50:00,57.95,58.07,57.84,57.89,273600.0,24.788,24.8393,24.7409,24.7623,273600.0
2009-10-27 09:55:00,57.88,57.9,57.76,57.77,200500.0,24.7581,24.7666,24.7067,24.711,200500.0
2009-10-27 10:00:00,57.75,57.77,57.41,57.53,660600.0,24.7024,24.711,24.557,24.6083,660600.0
2009-10-27 10:05:00,57.51,57.58,57.41,57.52,246400.0,24.5998,24.6297,24.557,24.6041,246400.0
2009-10-27 10:10:00,57.5,57.66,57.46,57.64,174100.0,24.5955,24.664,24.5784,24.6554,174100.0
2009-10-27 10:15:00,57.64,57.7,57.54,57.6,150300.0,24.6554,24.6811,24.6126,24.6383,150300.0
2009-10-27 10:20:00,57.61,57.66,57.54,57.58,185600.0,24.6426,24.664,24.6126,24.6297,185600.0
2009-10-27 10:25:00,57.59,57.87,57.58,57.84,135400.0,24.634,24.7538,24.6297,24.7409,135400.0
2009-10-27 10:30:00,57.86,57.86,57.56,57.81,180600.0,24.7495,24.7495,24.6212,24.7281,180600.0
2009-10-27 10:35:00,57.81,57.85,57.63,57.83,81900.0,24.7281,24.7452,24.6511,24.7367,81900.0
2009-10-27 10:40:00,57.83,58.07,57.81,58.07,207800.0,24.7367,24.8393,24.7281,24.8393,207800.0
2009-10-27 10:45:00,58.06,58.13,57.94,58.02,220700.0,24.8351,24.865,24.7837,24.8179,220700.0
2009-10-27 10:50:00,58.02,58.04,57.89,58.0,198000.0,24.8179,24.8265,24.7623,24.8094,198000.0
2009-10-27 10:55:00,57.99,58.11,57.96,58.1,198900.0,24.8051,24.8564,24.7923,24.8522,198900.0
2009-10-27 11:00:00,58.1,58.2,58.09,58.16,225600.0,24.8522,24.8949,24.8479,24.8778,225600.0
2009-10-27 11:05:00,58.17,58.24,58.02,58.24,205500.0,24.8821,24.912,24.8179,24.912,205500.0
2009-10-27 11:10:00,58.24,58.27,58.15,58.19,301800.0,24.912,24.9249,24.8735,24.8907,301800.0
2009-10-27 11:15:00,58.19,58.29,58.1,58.29,202300.0,24.8907,24.9334,24.8522,24.9334,202300.0
2009-10-27 11:20:00,58.29,58.48,58.27,58.45,253400.0,24.9334,25.0147,24.9249,25.0019,253400.0
2009-10-27 11:25:00,58.45,58.6,58.43,58.57,252700.0,25.0019,25.066,24.9933,25.0532,252700.0
2009-10-27 11:30:00,58.56,58.59,58.4,58.42,137900.0,25.0489,25.0618,24.9805,24.989,137900.0
2009-10-27 11:35:00,58.42,58.59,58.42,58.53,101400.0,24.989,25.0618,24.989,25.0361,101400.0
2009-10-27 11:40:00,58.52,58.55,58.48,58.51,61500.0,25.0318,25.0446,25.0147,25.0275,61500.0
2009-10-27 11:45:00,58.51,58.6,58.5,58.56,95800.0,25.0275,25.066,25.0233,25.0489,95800.0
2009-10-27 11:50:00,58.57,58.69,58.53,58.59,139300.0,25.0532,25.1045,25.0361,25.0618,139300.0
2009-10-27 11:55:00,58.61,58.68,58.58,58.63,109200.0,25.0703,25.1003,25.0575,25.0789,109200.0
2009-10-27 12:00:00,58.64,58.66,58.57,58.58,63300.0,25.0831,25.0917,25.0532,25.0575,63300.0
2009-10-27 12:05:00,58.58,58.59,58.51,58.55,87900.0,25.0575,25.0618,25.0275,25.0446,87900.0
2009-10-27 12:10:00,58.53,58.57,58.51,58.56,58800.0,25.0361,25.0532,25.0275,25.0489,58800.0
2009-10-27 12:15:00,58.57,58.58,58.53,58.54,68400.0,25.0532,25.0575,25.0361,25.0404,68400.0
2009-10-27 12:20:00,58.53,58.62,58.53,58.58,92600.0,25.0361,25.0746,25.0361,25.0575,92600.0
2009-10-27 12:25:00,58.57,58.65,58.55,58.57,81700.0,25.0532,25.0874,25.0446,25.0532,81700.0
2009-10-27 12:30:00,58.56,58.57,58.31,58.36,107600.0,25.0489,25.0532,24.942,24.9634,107600.0
2009-10-27 12:35:00,58.37,58.39,58.25,58.29,91300.0,24.9677,24.9762,24.9163,24.9334,91300.0
2009-10-27 12:40:00,58.27,58.4,58.25,58.37,47900.0,24.9249,24.9805,24.9163,24.9677,47900.0
2009-10-27 12:45:00,58.37,58.43,58.35,58.36,30600.0,24.9677,24.9933,24.9591,24.9634,30600.0
2009-10-27 12:50:00,58.35,58.37,58.16,58.17,85800.0,24.9591,24.9677,24.8778,24.8821,85800.0
2009-10-27 12:55:00,58.17,58.32,58.16,58.2,83200.0,24.8821,24.9463,24.8778,24.8949,83200.0
2009-10-27 13:00:00,58.21,58.32,58.2,58.3,50600.0,24.8992,24.9463,24.8949,24.9377,50600.0
2009-10-27 13:05:00,58.29,58.3,58.12,58.21,83300.0,24.9334,24.9377,24.8607,24.8992,83300.0
2009-10-27 13:10:00,58.21,58.36,58.19,58.35,45800.0,24.8992,24.9634,24.8907,24.9591,45800.0
2009-10-27 13:15:00,58.32,58.32,58.15,58.17,44900.0,24.9463,24.9463,24.8735,24.8821,44900.0
2009-10-27 13:20:00,58.15,58.16,57.93,57.94,112300.0,24.8735,24.8778,24.7794,24.7837,112300.0
2009-10-27 13:25:00,57.96,57.99,57.88,57.88,66200.0,24.7923,24.8051,24.7581,24.7581,66200.0
2009-10-27 13:30:00,57.89,57.95,57.8,57.86,86400.0,24.7623,24.788,24.7238,24.7495,86400.0
2009-10-27 13:35:00,57.85,58.06,57.85,58.02,65600.0,24.7452,24.8351,24.7452,24.8179,65600.0
2009-10-27 13:40:00,58.02,58.18,57.99,58.07,49900.0,24.8179,24.8864,24.8051,24.8393,49900.0
2009-10-27 13:45:00,58.06,58.15,57.97,58.12,52900.0,24.8351,24.8735,24.7966,24.8607,52900.0
2009-10-27 13:50:00,58.12,58.15,58.07,58.1,59500.0,24.8607,24.8735,24.8393,24.8522,59500.0
2009-10-27 13:55:00,58.09,58.13,58.03,58.1,62300.0,24.8479,24.865,24.8222,24.8522,62300.0
2009-10-27 14:00:00,58.09,58.1,57.88,57.88,43500.0,24.8479,24.8522,24.7581,24.7581,43500.0
2009-10-27 14:05:00,57.88,58.05,57.87,58.0,50800.0,24.7581,24.8308,24.7538,24.8094,50800.0
2009-10-27 14:10:00,58.0,58.1,57.99,58.06,59300.0,24.8094,24.8522,24.8051,24.8351,59300.0
2009-10-27 14:15:00,58.07,58.21,58.06,58.14,70600.0,24.8393,24.8992,24.8351,24.8693,70600.0
2009-10-27 14:20:00,58.13,58.17,58.08,58.14,50700.0,24.865,24.8821,24.8436,24.8693,50700.0
2009-10-27 14:25:00,58.14,58.26,58.14,58.22,57600.0,24.8693,24.9206,24.8693,24.9035,57600.0
2009-10-27 14:30:00,58.23,58.26,58.16,58.25,52500.0,24.9078,24.9206,24.8778,24.9163,52500.0
2009-10-27 14:35:00,58.24,58.26,58.16,58.18,47400.0,24.912,24.9206,24.8778,24.8864,47400.0
2009-10-27 14:40:00,58.19,58.29,58.16,58.24,35600.0,24.8907,24.9334,24.8778,24.912,35600.0
2009-10-27 14:45:00,58.23,58.27,58.21,58.26,34600.0,24.9078,24.9249,24.8992,24.9206,34600.0
2009-10-27 14:50:00,58.27,58.34,58.26,58.3,78400.0,24.9249,24.9548,24.9206,24.9377,78400.0
2009-10-27 14:55:00,58.31,58.37,58.27,58.29,63400.0,24.942,24.9677,24.9249,24.9334,63400.0
2009-10-27 15:00:00,58.3,58.33,58.26,58.29,52300.0,24.9377,24.9505,24.9206,24.9334,52300.0
2009-10-27 15:05:00,58.3,58.32,58.2,58.24,85500.0,24.9377,24.9463,24.8949,24.912,85500.0
2009-10-27 15:10:00,58.24,58.25,58.17,58.25,64200.0,24.912,24.9163,24.8821,24.9163,64200.0
2009-10-27 15:15:00,58.24,58.25,58.12,58.19,222500.0,24.912,24.9163,24.8607,24.8907,222500.0
2009-10-27 15:20:00,58.19,58.2,58.01,58.06,301400.0,24.8907,24.8949,24.8137,24.8351,301400.0
2009-10-27 15:25:00,58.07,58.08,58.02,58.07,139200.0,24.8393,24.8436,24.8179,24.8393,139200.0
2009-10-27 15:30:00,58.08,58.15,57.94,57.94,224100.0,24.8436,24.8735,24.7837,24.7837,224100.0
2009-10-27 15:35:00,57.94,58.03,57.91,57.92,172400.0,24.7837,24.8222,24.7709,24.7752,172400.0
2009-10-27 15:40:00,57.92,58.0,57.9,57.94,560100.0,24.7752,24.8094,24.7666,24.7837,560100.0
2009-10-27 15:45:00,57.93,58.01,57.91,58.0,255100.0,24.7794,24.8137,24.7709,24.8094,255100.0
2009-10-27 15:50:00,58.01,58.04,57.93,57.97,291400.0,24.8137,24.8265,24.7794,24.7966,291400.0
2009-10-27 15:55:00,57.97,57.97,57.8,57.85,373600.0,24.7966,24.7966,24.7238,24.7452,373600.0
2009-10-28 09:30:00,57.7,57.7,57.45,57.57,247500.0,24.6811,24.6811,24.5741,24.6255,247500.0
2009-10-28 09:35:00,57.57,57.58,57.37,57.37,222000.0,24.6255,24.6297,24.5399,24.5399,222000.0
2009-10-28 09:40:00,57.37,57.56,57.3,57.56,174600.0,24.5399,24.6212,24.51,24.6212,174600.0
2009-10-28 09:45:00,57.55,57.61,57.46,57.46,185800.0,24.6169,24.6426,24.5784,24.5784,185800.0
2009-10-28 09:50:00,57.45,57.67,57.41,57.42,122200.0,24.5741,24.6682,24.557,24.5613,122200.0
2009-10-28 09:55:00,57.42,57.53,57.38,57.44,85100.0,24.5613,24.6083,24.5442,24.5698,85100.0
2009-10-28 10:00:00,57.45,57.46,57.08,57.11,260400.0,24.5741,24.5784,24.4159,24.4287,260400.0
2009-10-28 10:05:00,57.11,57.14,57.0,57.08,220600.0,24.4287,24.4415,24.3816,24.4159,220600.0
2009-10-28 10:10:00,57.08,57.24,57.06,57.11,317500.0,24.4159,24.4843,24.4073,24.4287,317500.0
2009-10-28 10:15:00,57.09,57.19,57.08,57.19,107900.0,24.4201,24.4629,24.4159,24.4629,107900.0
2009-10-28 10:20:00,57.18,57.24,57.08,57.24,90900.0,24.4586,24.4843,24.4159,24.4843,90900.0
2009-10-28 10:25:00,57.25,57.25,57.12,57.13,77600.0,24.4886,24.4886,24.433,24.4372,77600.0
2009-10-28 10:30:00,57.13,57.23,57.02,57.12,139000.0,24.4372,24.48,24.3902,24.433,139000.0
2009-10-28 10:35:00,57.11,57.14,57.02,57.07,91900.0,24.4287,24.4415,24.3902,24.4116,91900.0
2009-10-28 10:40:00,57.07,57.14,57.02,57.14,93900.0,24.4116,24.4415,24.3902,24.4415,93900.0
2009-10-28 10:45:00,57.13,57.15,56.96,57.01,148300.0,24.4372,24.4458,24.3645,24.3859,148300.0
2009-10-28 10:50:00,57.01,57.01,56.77,56.83,165100.0,24.3859,24.3859,24.2833,24.3089,165100.0
2009-10-28 10:55:00,56.84,57.03,56.8,56.98,127600.0,24.3132,24.3945,24.2961,24.3731,127600.0
2009-10-28 11:00:00,56.96,56.97,56.84,56.91,156700.0,24.3645,24.3688,24.3132,24.3431,156700.0
2009-10-28 11:05:00,56.9,57.03,56.89,56.99,74700.0,24.3389,24.3945,24.3346,24.3774,74700.0
2009-10-28 11:10:00,56.99,57.08,56.97,57.06,104500.0,24.3774,24.4159,24.3688,24.4073,104500.0
2009-10-28 11:15:00,57.06,57.31,57.05,57.27,88500.0,24.4073,24.5142,24.403,24.4971,88500.0
2009-10-28 11:20:00,57.28,57.31,57.2,57.27,108600.0,24.5014,24.5142,24.4672,24.4971,108600.0
2009-10-28 11:25:00,57.28,57.42,57.27,57.38,61600.0,24.5014,24.5613,24.4971,24.5442,61600.0
2009-10-28 11:30:00,57.36,57.64,57.28,57.56,301200.0,24.5356,24.6554,24.5014,24.6212,301200.0
2009-10-28 11:35:00,57.56,57.57,57.46,57.5,144900.0,24.6212,24.6255,24.5784,24.5955,144900.0
2009-10-28 11:40:00,57.52,57.52,57.36,57.46,104700.0,24.6041,24.6041,24.5356,24.5784,104700.0
2009-10-28 11:45:00,57.45,57.54,57.36,57.47,137600.0,24.5741,24.6126,24.5356,24.5827,137600.0
2009-10-28 11:50:00,57.47,57.48,57.38,57.48,107600.0,24.5827,24.587,24.5442,24.587,107600.0
2009-10-28 11:55:00,57.48,57.5,57.37,57.43,88300.0,24.587,24.5955,24.5399,24.5656,88300.0
2009-10-28 12:00:00,57.43,57.53,57.37,57.52,144900.0,24.5656,24.6083,24.5399,24.6041,144900.0
2009-10-28 12:05:00,57.52,57.55,57.44,57.47,103500.0,24.6041,24.6169,24.5698,24.5827,103500.0
2009-10-28 12:10:00,57.46,57.58,57.4,57.58,85900.0,24.5784,24.6297,24.5527,24.6297,85900.0
2009-10-28 12:15:00,57.58,57.58,57.47,57.47,94700.0,24.6297,24.6297,24.5827,24.5827,94700.0
2009-10-28 12:20:00,57.47,57.47,57.28,57.28,85000.0,24.5827,24.5827,24.5014,24.5014,85000.0
2009-10-28 12:25:00,57.28,57.57,57.22,57.51,214600.0,24.5014,24.6255,24.4757,24.5998,214600.0
2009-10-28 12:30:00,57.52,57.52,57.44,57.45,66600.0,24.6041,24.6041,24.5698,24.5741,66600.0
2009-10-28 12:35:00,57.44,57.45,57.25,57.3,48900.0,24.5698,24.5741,24.4886,24.51,48900.0
2009-10-28 12:40:00,57.31,57.35,57.26,57.33,56300.0,24.5142,24.5313,24.4929,24.5228,56300.0
2009-10-28 12:45:00,57.34,57.43,57.29,57.4,70900.0,24.5271,24.5656,24.5057,24.5527,70900.0
2009-10-28 12:50:00,57.39,57.39,57.17,57.23,87100.0,24.5485,24.5485,24.4544,24.48,87100.0
2009-10-28 12:55:00,57.23,57.36,57.22,57.3,41700.0,24.48,24.5356,24.4757,24.51,41700.0
2009-10-28 13:00:00,57.31,57.43,57.24,57.38,29300.0,24.5142,24.5656,24.4843,24.5442,29300.0
2009-10-28 13:05:00,57.38,57.45,57.36,57.41,21700.0,24.5442,24.5741,24.5356,24.557,21700.0
2009-10-28 13:10:00,57.42,57.56,57.38,57.56,66400.0,24.5613,24.6212,24.5442,24.6212,66400.0
2009-10-28 13:15:00,57.56,57.69,57.56,57.61,60600.0,24.6212,24.6768,24.6212,24.6426,60600.0
2009-10-28 13:20:00,57.61,57.61,57.55,57.6,35600.0,24.6426,24.6426,24.6169,24.6383,35600.0
2009-10-28 13:25:00,57.6,57.64,57.43,57.51,47500.0,24.6383,24.6554,24.5656,24.5998,47500.0
2009-10-28 13:30:00,57.51,57.56,57.42,57.45,36700.0,24.5998,24.6212,24.5613,24.5741,36700.0
2009-10-28 13:35:00,57.46,57.49,57.33,57.37,39100.0,24.5784,24.5912,24.5228,24.5399,39100.0
2009-10-28 13:40:00,57.38,57.5,57.36,57.4,37200.0,24.5442,24.5955,24.5356,24.5527,37200.0
2009-10-28 13:45:00,57.38,57.49,57.38,57.39,20200.0,24.5442,24.5912,24.5442,24.5485,20200.0
2009-10-28 13:50:00,57.38,57.38,57.28,57.35,43500.0,24.5442,24.5442,24.5014,24.5313,43500.0
2009-10-28 13:55:00,57.36,57.4,57.28,57.31,30000.0,24.5356,24.5527,24.5014,24.5142,30000.0
2009-10-28 14:00:00,57.3,57.36,57.23,57.34,42400.0,24.51,24.5356,24.48,24.5271,42400.0
2009-10-28 14:05:00,57.35,57.36,57.29,57.33,41500.0,24.5313,24.5356,24.5057,24.5228,41500.0
2009-10-28 14:10:00,57.33,57.36,57.25,57.3,51600.0,24.5228,24.5356,24.4886,24.51,51600.0
2009-10-28 14:15:00,57.31,57.33,57.18,57.18,65400.0,24.5142,24.5228,24.4586,24.4586,65400.0
2009-10-28 14:20:00,57.19,57.26,57.08,57.26,84300.0,24.4629,24.4929,24.4159,24.4929,84300.0
2009-10-28 14:25:00,57.25,57.3,57.16,57.17,29800.0,24.4886,24.51,24.4501,24.4544,29800.0
2009-10-28 14:30:00,57.18,57.26,57.15,57.15,79000.0,24.4586,24.4929,24.4458,24.4458,79000.0
2009-10-28 14:35:00,57.15,57.23,57.1,57.1,48500.0,24.4458,24.48,24.4244,24.4244,48500.0
2009-10-28 14:40:00,57.11,57.24,57.1,57.17,59900.0,24.4287,24.4843,24.4244,24.4544,59900.0
2009-10-28 14:45:00,57.16,57.22,57.08,57.21,76400.0,24.4501,24.4757,24.4159,24.4715,76400.0
2009-10-28 14:50:00,57.2,57.25,57.13,57.18,38700.0,24.4672,24.4886,24.4372,24.4586,38700.0
2009-10-28 14:55:00,57.17,57.23,57.11,57.11,65400.0,24.4544,24.48,24.4287,24.4287,65400.0
2009-10-28 15:00:00,57.11,57.16,57.06,57.12,64500.0,24.4287,24.4501,24.4073,24.433,64500.0
2009-10-28 15:05:00,57.1,57.16,57.09,57.11,80200.0,24.4244,24.4501,24.4201,24.4287,80200.0
2009-10-28 15:10:00,57.11,57.12,57.0,57.01,79000.0,24.4287,24.433,24.3816,24.3859,79000.0
2009-10-28 15:15:00,57.0,57.08,56.96,57.04,81700.0,24.3816,24.4159,24.3645,24.3987,81700.0
2009-10-28 15:20:00,57.04,57.06,56.96,57.0,101400.0,24.3987,24.4073,24.3645,24.3816,101400.0
2009-10-28 15:25:00,56.99,57.01,56.92,56.98,138500.0,24.3774,24.3859,24.3474,24.3731,138500.0
2009-10-28 15:30:00,56.97,57.0,56.87,56.89,78000.0,24.3688,24.3816,24.326,24.3346,78000.0
2009-10-28 15:35:00,56.89,56.9,56.77,56.82,117900.0,24.3346,24.3389,24.2833,24.3046,117900.0
2009-10-28 15:40:00,56.81,56.9,56.78,56.83,132700.0,24.3004,24.3389,24.2875,24.3089,132700.0
2009-10-28 15:45:00,56.84,56.97,56.83,56.97,110500.0,24.3132,24.3688,24.3089,24.3688,110500.0
2009-10-28 15:50:00,56.97,56.98,56.8,56.84,171100.0,24.3688,24.3731,24.2961,24.3132,171100.0
2009-10-28 15:55:00,56.83,56.88,56.79,56.82,175700.0,24.3089,24.3303,24.2918,24.3046,175700.0
2009-10-29 09:30:00,57.95,57.96,57.75,57.77,302800.0,24.788,24.7923,24.7024,24.711,302800.0
2009-10-29 09:35:00,57.76,58.04,57.7,57.95,232100.0,24.7067,24.8265,24.6811,24.788,232100.0
2009-10-29 09:40:00,57.96,57.98,57.74,57.75,157800.0,24.7923,24.8008,24.6982,24.7024,157800.0
2009-10-29 09:45:00,57.75,57.86,57.69,57.79,142800.0,24.7024,24.7495,24.6768,24.7196,142800.0
2009-10-29 09:50:00,57.81,57.92,57.76,57.84,109200.0,24.7281,24.7752,24.7067,24.7409,109200.0
2009-10-29 09:55:00,57.84,58.07,57.84,58.04,112000.0,24.7409,24.8393,24.7409,24.8265,112000.0
2009-10-29 10:00:00,58.04,58.22,58.02,58.2,190800.0,24.8265,24.9035,24.8179,24.8949,190800.0
2009-10-29 10:05:00,58.2,58.28,58.07,58.09,195300.0,24.8949,24.9292,24.8393,24.8479,195300.0
2009-10-29 10:10:00,58.08,58.11,57.99,58.02,104900.0,24.8436,24.8564,24.8051,24.8179,104900.0
2009-10-29 10:15:00,58.04,58.09,57.98,58.06,100000.0,24.8265,24.8479,24.8008,24.8351,100000.0
2009-10-29 10:20:00,58.07,58.31,58.01,58.14,153200.0,24.8393,24.942,24.8137,24.8693,153200.0
2009-10-29 10:25:00,58.14,58.27,58.1,58.19,97300.0,24.8693,24.9249,24.8522,24.8907,97300.0
2009-10-29 10:30:00,58.18,58.18,58.0,58.0,85300.0,24.8864,24.8864,24.8094,24.8094,85300.0
2009-10-29 10:35:00,58.0,58.13,57.95,58.05,84600.0,24.8094,24.865,24.788,24.8308,84600.0
2009-10-29 10:40:00,58.06,58.14,57.98,58.11,63400.0,24.8351,24.8693,24.8008,24.8564,63400.0
2009-10-29 10:45:00,58.11,58.22,58.09,58.2,58300.0,24.8564,24.9035,24.8479,24.8949,58300.0
2009-10-29 10:50:00,58.21,58.23,58.15,58.21,89700.0,24.8992,24.9078,24.8735,24.8992,89700.0
2009-10-29 10:55:00,58.22,58.27,58.13,58.27,103100.0,24.9035,24.9249,24.865,24.9249,103100.0
2009-10-29 11:00:00,58.27,58.46,58.27,58.42,154700.0,24.9249,25.0061,24.9249,24.989,154700.0
2009-10-29 11:05:00,58.41,58.5,58.32,58.35,82000.0,24.9848,25.0233,24.9463,24.9591,82000.0
2009-10-29 11:10:00,58.34,58.38,58.27,58.29,49300.0,24.9548,24.9719,24.9249,24.9334,49300.0
2009-10-29 11:15:00,58.29,58.31,58.11,58.14,116300.0,24.9334,24.942,24.8564,24.8693,116300.0
2009-10-29 11:20:00,58.13,58.19,58.13,58.15,40300.0,24.865,24.8907,24.865,24.8735,40300.0
2009-10-29 11:25:00,58.16,58.21,58.12,58.19,46700.0,24.8778,24.8992,24.8607,24.8907,46700.0
2009-10-29 11:30:00,58.18,58.37,58.18,58.3,54500.0,24.8864,24.9677,24.8864,24.9377,54500.0
2009-10-29 11:35:00,58.31,58.32,58.2,58.2,50400.0,24.942,24.9463,24.8949,24.8949,50400.0
2009-10-29 11:40:00,58.21,58.28,58.12,58.2,94100.0,24.8992,24.9292,24.8607,24.8949,94100.0
2009-10-29 11:45:00,58.18,58.19,58.11,58.13,50800.0,24.8864,24.8907,24.8564,24.865,50800.0
2009-10-29 11:50:00,58.13,58.13,58.01,58.03,97500.0,24.865,24.865,24.8137,24.8222,97500.0
2009-10-29 11:55:00,58.02,58.14,57.97,58.13,77000.0,24.8179,24.8693,24.7966,24.865,77000.0
2009-10-29 12:00:00,58.14,58.26,58.13,58.23,62900.0,24.8693,24.9206,24.865,24.9078,62900.0
2009-10-29 12:05:00,58.21,58.33,58.21,58.29,56400.0,24.8992,24.9505,24.8992,24.9334,56400.0
2009-10-29 12:10:00,58.3,58.31,58.21,58.24,56400.0,24.9377,24.942,24.8992,24.912,56400.0
2009-10-29 12:15:00,58.25,58.32,58.23,58.28,33700.0,24.9163,24.9463,24.9078,24.9292,33700.0
2009-10-29 12:20:00,58.27,58.35,58.25,58.35,27800.0,24.9249,24.9591,24.9163,24.9591,27800.0
2009-10-29 12:25:00,58.33,58.5,58.33,58.47,123100.0,24.9505,25.0233,24.9505,25.0104,123100.0
2009-10-29 12:30:00,58.47,58.47,58.37,58.38,48000.0,25.0104,25.0104,24.9677,24.9719,48000.0
2009-10-29 12:35:00,58.37,58.5,58.32,58.32,26800.0,24.9677,25.0233,24.9463,24.9463,26800.0
2009-10-29 12:40:00,58.33,58.37,58.29,58.35,24300.0,24.9505,24.9677,24.9334,24.9591,24300.0
2009-10-29 12:45:00,58.34,58.44,58.33,58.36,26600.0,24.9548,24.9976,24.9505,24.9634,26600.0
2009-10-29 12:50:00,58.38,58.38,58.29,58.33,49200.0,24.9719,24.9719,24.9334,24.9505,49200.0
2009-10-29 12:55:00,58.32,58.33,58.21,58.22,84600.0,24.9463,24.9505,24.8992,24.9035,84600.0
2009-10-29 13:00:00,58.22,58.25,58.18,58.22,62800.0,24.9035,24.9163,24.8864,24.9035,62800.0
2009-10-29 13:05:00,58.22,58.24,58.12,58.17,116900.0,24.9035,24.912,24.8607,24.8821,116900.0
2009-10-29 13:10:00,58.17,58.18,58.09,58.16,67100.0,24.8821,24.8864,24.8479,24.8778,67100.0
2009-10-29 13:15:00,58.15,58.18,58.11,58.17,31300.0,24.8735,24.8864,24.8564,24.8821,31300.0
2009-10-29 13:20:00,58.18,58.23,58.17,58.2,52200.0,24.8864,24.9078,24.8821,24.8949,52200.0
2009-10-29 13:25:00,58.19,58.19,58.11,58.12,48300.0,24.8907,24.8907,24.8564,24.8607,48300.0
2009-10-29 13:30:00,58.13,58.16,58.12,58.13,29600.0,24.865,24.8778,24.8607,24.865,29600.0
2009-10-29 13:35:00,58.13,58.19,58.13,58.14,56100.0,24.865,24.8907,24.865,24.8693,56100.0
2009-10-29 13:40:00,58.15,58.22,58.14,58.15,76000.0,24.8735,24.9035,24.8693,24.8735,76000.0
2009-10-29 13:45:00,58.15,58.18,58.12,58.13,41300.0,24.8735,24.8864,24.8607,24.865,41300.0
2009-10-29 13:50:00,58.13,58.17,58.12,58.14,29300.0,24.865,24.8821,24.8607,24.8693,29300.0
2009-10-29 13:55:00,58.13,58.16,58.1,58.11,43500.0,24.865,24.8778,24.8522,24.8564,43500.0
2009-10-29 14:00:00,58.1,58.13,58.07,58.13,30200.0,24.8522,24.865,24.8393,24.865,30200.0
2009-10-29 14:05:00,58.13,58.15,58.11,58.12,26400.0,24.865,24.8735,24.8564,24.8607,26400.0
2009-10-29 14:10:00,58.12,58.15,58.11,58.14,65800.0,24.8607,24.8735,24.8564,24.8693,65800.0
2009-10-29 14:15:00,58.14,58.16,58.14,58.16,67600.0,24.8693,24.8778,24.8693,24.8778,67600.0
2009-10-29 14:20:00,58.15,58.17,58.14,58.17,66500.0,24.8735,24.8821,24.8693,24.8821,66500.0
2009-10-29 14:25:00,58.18,58.2,58.06,58.07,64000.0,24.8864,24.8949,24.8351,24.8393,64000.0
2009-10-29 14:30:00,58.07,58.15,58.05,58.15,84700.0,24.8393,24.8735,24.8308,24.8735,84700.0
2009-10-29 14:35:00,58.14,58.15,58.11,58.11,41500.0,24.8693,24.8735,24.8564,24.8564,41500.0
2009-10-29 14:40:00,58.12,58.2,58.12,58.19,84700.0,24.8607,24.8949,24.8607,24.8907,84700.0
2009-10-29 14:45:00,58.19,58.21,58.13,58.14,74200.0,24.8907,24.8992,24.865,24.8693,74200.0
2009-10-29 14:50:00,58.13,58.18,58.12,58.15,45800.0,24.865,24.8864,24.8607,24.8735,45800.0
2009-10-29 14:55:00,58.15,58.18,58.13,58.14,28300.0,24.8735,24.8864,24.865,24.8693,28300.0
2009-10-29 15:00:00,58.15,58.18,58.14,58.17,30800.0,24.8735,24.8864,24.8693,24.8821,30800.0
2009-10-29 15:05:00,58.18,58.27,58.18,58.2,94900.0,24.8864,24.9249,24.8864,24.8949,94900.0
2009-10-29 15:10:00,58.2,58.26,58.19,58.21,54600.0,24.8949,24.9206,24.8907,24.8992,54600.0
2009-10-29 15:15:00,58.21,58.23,58.15,58.17,42200.0,24.8992,24.9078,24.8735,24.8821,42200.0
2009-10-29 15:20:00,58.15,58.19,58.11,58.11,67600.0,24.8735,24.8907,24.8564,24.8564,67600.0
2009-10-29 15:25:00,58.13,58.2,58.12,58.16,51000.0,24.865,24.8949,24.8607,24.8778,51000.0
2009-10-29 15:30:00,58.15,58.17,58.11,58.16,61600.0,24.8735,24.8821,24.8564,24.8778,61600.0
2009-10-29 15:35:00,58.16,58.23,58.15,58.22,63700.0,24.8778,24.9078,24.8735,24.9035,63700.0
2009-10-29 15:40:00,58.21,58.25,58.15,58.15,78600.0,24.8992,24.9163,24.8735,24.8735,78600.0
2009-10-29 15:45:00,58.17,58.21,58.1,58.18,106500.0,24.8821,24.8992,24.8522,24.8864,106500.0
2009-10-29 15:50:00,58.16,58.26,58.15,58.25,120100.0,24.8778,24.9206,24.8735,24.9163,120100.0
2009-10-29 15:55:00,58.26,58.35,58.25,58.29,174700.0,24.9206,24.9591,24.9163,24.9334,174700.0
2009-10-30 09:30:00,57.99,57.99,57.81,57.87,142600.0,24.8051,24.8051,24.7281,24.7538,142600.0
2009-10-30 09:35:00,57.87,57.92,57.7,57.88,131100.0,24.7538,24.7752,24.6811,24.7581,131100.0
2009-10-30 09:40:00,57.89,58.06,57.66,58.0,138500.0,24.7623,24.8351,24.664,24.8094,138500.0
2009-10-30 09:45:00,57.98,58.07,57.77,57.91,148300.0,24.8008,24.8393,24.711,24.7709,148300.0
2009-10-30 09:50:00,57.89,57.94,57.62,57.78,95500.0,24.7623,24.7837,24.6468,24.7153,95500.0
2009-10-30 09:55:00,57.74,57.84,57.6,57.68,121700.0,24.6982,24.7409,24.6383,24.6725,121700.0
2009-10-30 10:00:00,57.65,57.96,57.65,57.9,86100.0,24.6597,24.7923,24.6597,24.7666,86100.0
2009-10-30 10:05:00,57.89,57.96,57.8,57.84,85100.0,24.7623,24.7923,24.7238,24.7409,85100.0
2009-10-30 10:10:00,57.86,57.91,57.68,57.81,62400.0,24.7495,24.7709,24.6725,24.7281,62400.0
2009-10-30 10:15:00,57.81,57.82,57.58,57.62,73900.0,24.7281,24.7324,24.6297,24.6468,73900.0
2009-10-30 10:20:00,57.63,57.72,57.53,57.6,72200.0,24.6511,24.6896,24.6083,24.6383,72200.0
2009-10-30 10:25:00,57.6,57.66,57.5,57.55,64900.0,24.6383,24.664,24.5955,24.6169,64900.0
2009-10-30 10:30:00,57.53,57.53,57.37,57.41,130500.0,24.6083,24.6083,24.5399,24.557,130500.0
2009-10-30 10:35:00,57.4,57.47,57.29,57.46,69300.0,24.5527,24.5827,24.5057,24.5784,69300.0
2009-10-30 10:40:00,57.46,57.63,57.42,57.61,48600.0,24.5784,24.6511,24.5613,24.6426,48600.0
2009-10-30 10:45:00,57.6,57.69,57.49,57.52,62800.0,24.6383,24.6768,24.5912,24.6041,62800.0
2009-10-30 10:50:00,57.55,57.7,57.53,57.69,56000.0,24.6169,24.6811,24.6083,24.6768,56000.0
2009-10-30 10:55:00,57.69,57.69,57.56,57.6,30500.0,24.6768,24.6768,24.6212,24.6383,30500.0
2009-10-30 11:00:00,57.62,57.63,57.57,57.62,26500.0,24.6468,24.6511,24.6255,24.6468,26500.0
2009-10-30 11:05:00,57.63,57.66,57.46,57.46,58500.0,24.6511,24.664,24.5784,24.5784,58500.0
2009-10-30 11:10:00,57.46,57.51,57.4,57.4,54300.0,24.5784,24.5998,24.5527,24.5527,54300.0
2009-10-30 11:15:00,57.42,57.47,57.31,57.35,42500.0,24.5613,24.5827,24.5142,24.5313,42500.0
2009-10-30 11:20:00,57.35,57.43,57.34,57.37,32700.0,24.5313,24.5656,24.5271,24.5399,32700.0
2009-10-30 11:25:00,57.36,57.42,57.36,57.42,17500.0,24.5356,24.5613,24.5356,24.5613,17500.0
2009-10-30 11:30:00,57.42,57.53,57.41,57.46,39600.0,24.5613,24.6083,24.557,24.5784,39600.0
2009-10-30 11:35:00,57.46,57.47,57.13,57.24,142800.0,24.5784,24.5827,24.4372,24.4843,142800.0
2009-10-30 11:40:00,57.24,57.25,57.16,57.17,65900.0,24.4843,24.4886,24.4501,24.4544,65900.0
2009-10-30 11:45:00,57.17,57.17,56.86,56.91,142100.0,24.4544,24.4544,24.3218,24.3431,142100.0
2009-10-30 11:50:00,56.9,56.96,56.55,56.6,164800.0,24.3389,24.3645,24.1892,24.2105,164800.0
2009-10-30 11:55:00,56.61,56.71,56.46,56.7,130100.0,24.2148,24.2576,24.1507,24.2533,130100.0
2009-10-30 12:00:00,56.71,56.86,56.71,56.81,96900.0,24.2576,24.3218,24.2576,24.3004,96900.0
2009-10-30 12:05:00,56.81,56.91,56.73,56.89,83600.0,24.3004,24.3431,24.2661,24.3346,83600.0
2009-10-30 12:10:00,56.88,56.95,56.65,56.67,61000.0,24.3303,24.3602,24.2319,24.2405,61000.0
2009-10-30 12:15:00,56.67,56.82,56.67,56.76,48900.0,24.2405,24.3046,24.2405,24.279,48900.0
2009-10-30 12:20:00,56.75,56.88,56.73,56.83,125900.0,24.2747,24.3303,24.2661,24.3089,125900.0
2009-10-30 12:25:00,56.83,56.85,56.33,56.34,215300.0,24.3089,24.3175,24.095,24.0993,215300.0
2009-10-30 12:30:00,56.36,56.62,56.36,56.6,99700.0,24.1079,24.2191,24.1079,24.2105,99700.0
2009-10-30 12:35:00,56.59,56.66,56.54,56.59,56200.0,24.2063,24.2362,24.1849,24.2063,56200.0
2009-10-30 12:40:00,56.58,56.64,56.47,56.47,44500.0,24.202,24.2276,24.1549,24.1549,44500.0
2009-10-30 12:45:00,56.47,56.51,56.15,56.22,135900.0,24.1549,24.172,24.0181,24.048,135900.0
2009-10-30 12:50:00,56.21,56.3,56.16,56.25,120700.0,24.0437,24.0822,24.0223,24.0608,120700.0
2009-10-30 12:55:00,56.24,56.33,56.2,56.23,63200.0,24.0565,24.095,24.0394,24.0523,63200.0
2009-10-30 13:00:00,56.21,56.35,56.21,56.35,48000.0,24.0437,24.1036,24.0437,24.1036,48000.0
2009-10-30 13:05:00,56.35,56.44,56.31,56.33,54200.0,24.1036,24.1421,24.0865,24.095,54200.0
2009-10-30 13:10:00,56.34,56.57,56.27,56.33,91900.0,24.0993,24.1977,24.0694,24.095,91900.0
2009-10-30 13:15:00,56.31,56.39,56.25,56.27,64200.0,24.0865,24.1207,24.0608,24.0694,64200.0
2009-10-30 13:20:00,56.26,56.27,56.18,56.26,87700.0,24.0651,24.0694,24.0309,24.0651,87700.0
2009-10-30 13:25:00,56.26,56.34,56.22,56.31,47100.0,24.0651,24.0993,24.048,24.0865,47100.0
2009-10-30 13:30:00,56.32,56.34,56.16,56.2,94400.0,24.0908,24.0993,24.0223,24.0394,94400.0
2009-10-30 13:35:00,56.22,56.24,56.15,56.23,81900.0,24.048,24.0565,24.0181,24.0523,81900.0
2009-10-30 13:40:00,56.22,56.38,56.21,56.37,42600.0,24.048,24.1164,24.0437,24.1122,42600.0
2009-10-30 13:45:00,56.37,56.38,56.27,56.31,32500.0,24.1122,24.1164,24.0694,24.0865,32500.0
2009-10-30 13:50:00,56.31,56.31,56.18,56.18,36800.0,24.0865,24.0865,24.0309,24.0309,36800.0
2009-10-30 13:55:00,56.18,56.33,56.18,56.26,26000.0,24.0309,24.095,24.0309,24.0651,26000.0
2009-10-30 14:00:00,56.27,56.46,56.26,56.45,26600.0,24.0694,24.1507,24.0651,24.1464,26600.0
2009-10-30 14:05:00,56.43,56.69,56.43,56.58,88900.0,24.1378,24.249,24.1378,24.202,88900.0
2009-10-30 14:10:00,56.57,56.73,56.55,56.62,81100.0,24.1977,24.2661,24.1892,24.2191,81100.0
2009-10-30 14:15:00,56.6,56.66,56.54,56.61,80400.0,24.2105,24.2362,24.1849,24.2148,80400.0
2009-10-30 14:20:00,56.62,56.62,56.41,56.45,58900.0,24.2191,24.2191,24.1293,24.1464,58900.0
2009-10-30 14:25:00,56.47,56.52,56.43,56.49,36700.0,24.1549,24.1763,24.1378,24.1635,36700.0
2009-10-30 14:30:00,56.49,56.49,56.39,56.42,48100.0,24.1635,24.1635,24.1207,24.1335,48100.0
2009-10-30 14:35:00,56.42,56.46,56.28,56.39,81300.0,24.1335,24.1507,24.0737,24.1207,81300.0
2009-10-30 14:40:00,56.39,56.4,56.29,56.36,32400.0,24.1207,24.125,24.0779,24.1079,32400.0
2009-10-30 14:45:00,56.33,56.48,56.3,56.39,49400.0,24.095,24.1592,24.0822,24.1207,49400.0
2009-10-30 14:50:00,56.39,56.57,56.36,56.51,61900.0,24.1207,24.1977,24.1079,24.172,61900.0
2009-10-30 14:55:00,56.49,56.6,56.47,56.54,72000.0,24.1635,24.2105,24.1549,24.1849,72000.0
2009-10-30 15:00:00,56.54,56.56,56.33,56.38,55700.0,24.1849,24.1934,24.095,24.1164,55700.0
2009-10-30 15:05:00,56.38,56.41,56.25,56.33,112800.0,24.1164,24.1293,24.0608,24.095,112800.0
2009-10-30 15:10:00,56.32,56.55,56.3,56.49,90500.0,24.0908,24.1892,24.0822,24.1635,90500.0
2009-10-30 15:15:00,56.49,56.51,56.41,56.41,58300.0,24.1635,24.172,24.1293,24.1293,58300.0
2009-10-30 15:20:00,56.41,56.56,56.4,56.48,82400.0,24.1293,24.1934,24.125,24.1592,82400.0
2009-10-30 15:25:00,56.49,56.59,56.44,56.56,79800.0,24.1635,24.2063,24.1421,24.1934,79800.0
2009-10-30 15:30:00,56.56,56.68,56.53,56.63,143800.0,24.1934,24.2448,24.1806,24.2234,143800.0
2009-10-30 15:35:00,56.62,56.67,56.52,56.57,103100.0,24.2191,24.2405,24.1763,24.1977,103100.0
2009-10-30 15:40:00,56.58,56.78,56.57,56.64,114300.0,24.202,24.2875,24.1977,24.2276,114300.0
2009-10-30 15:45:00,56.64,56.77,56.53,56.77,123000.0,24.2276,24.2833,24.1806,24.2833,123000.0
2009-10-30 15:50:00,56.76,56.77,56.56,56.64,153200.0,24.279,24.2833,24.1934,24.2276,153200.0
2009-10-30 15:55:00,56.65,56.68,56.57,56.58,150400.0,24.2319,24.2448,24.1977,24.202,150400.0
2009-11-02 09:30:00,57.03,57.24,57.02,57.13,147300.0,24.3945,24.4843,24.3902,24.4372,147300.0
2009-11-02 09:35:00,57.12,57.17,56.96,57.0,90800.0,24.433,24.4544,24.3645,24.3816,90800.0
2009-11-02 09:40:00,56.99,57.12,56.97,56.99,63000.0,24.3774,24.433,24.3688,24.3774,63000.0
2009-11-02 09:45:00,56.97,56.97,56.87,56.93,98700.0,24.3688,24.3688,24.326,24.3517,98700.0
2009-11-02 09:50:00,56.94,57.22,56.91,57.16,65000.0,24.356,24.4757,24.3431,24.4501,65000.0
2009-11-02 09:55:00,57.16,57.19,57.08,57.16,121400.0,24.4501,24.4629,24.4159,24.4501,121400.0
2009-11-02 10:00:00,57.16,57.75,57.16,57.72,222200.0,24.4501,24.7024,24.4501,24.6896,222200.0
2009-11-02 10:05:00,57.73,57.79,57.51,57.53,199500.0,24.6939,24.7196,24.5998,24.6083,199500.0
2009-11-02 10:10:00,57.54,57.6,57.47,57.51,164300.0,24.6126,24.6383,24.5827,24.5998,164300.0
2009-11-02 10:15:00,57.5,57.83,57.5,57.82,92000.0,24.5955,24.7367,24.5955,24.7324,92000.0
2009-11-02 10:20:00,57.81,57.85,57.57,57.58,113400.0,24.7281,24.7452,24.6255,24.6297,113400.0
2009-11-02 10:25:00,57.58,57.78,57.55,57.69,83000.0,24.6297,24.7153,24.6169,24.6768,83000.0
2009-11-02 10:30:00,57.69,57.83,57.63,57.72,94800.0,24.6768,24.7367,24.6511,24.6896,94800.0
2009-11-02 10:35:00,57.74,57.8,57.67,57.8,62900.0,24.6982,24.7238,24.6682,24.7238,62900.0
2009-11-02 10:40:00,57.8,57.8,57.57,57.57,79400.0,24.7238,24.7238,24.6255,24.6255,79400.0
2009-11-02 10:45:00,57.56,57.65,57.46,57.5,108300.0,24.6212,24.6597,24.5784,24.5955,108300.0
2009-11-02 10:50:00,57.49,57.57,57.37,57.44,60800.0,24.5912,24.6255,24.5399,24.5698,60800.0
2009-11-02 10:55:00,57.44,57.49,57.25,57.26,83400.0,24.5698,24.5912,24.4886,24.4929,83400.0
2009-11-02 11:00:00,57.25,57.41,57.19,57.36,71300.0,24.4886,24.557,24.4629,24.5356,71300.0
2009-11-02 11:05:00,57.36,57.44,57.25,57.42,49100.0,24.5356,24.5698,24.4886,24.5613,49100.0
2009-11-02 11:10:00,57.41,57.59,57.3,57.47,58000.0,24.557,24.634,24.51,24.5827,58000.0
2009-11-02 11:15:00,57.47,57.5,57.38,57.42,32000.0,24.5827,24.5955,24.5442,24.5613,32000.0
2009-11-02 11:20:00,57.41,57.56,57.41,57.51,41800.0,24.557,24.6212,24.557,24.5998,41800.0
2009-11-02 11:25:00,57.52,57.53,57.36,57.43,50800.0,24.6041,24.6083,24.5356,24.5656,50800.0
2009-11-02 11:30:00,57.44,57.5,57.34,57.5,59300.0,24.5698,24.5955,24.5271,24.5955,59300.0
2009-11-02 11:35:00,57.51,57.52,57.3,57.35,36600.0,24.5998,24.6041,24.51,24.5313,36600.0
2009-11-02 11:40:00,57.34,57.47,57.34,57.47,21800.0,24.5271,24.5827,24.5271,24.5827,21800.0
2009-11-02 11:45:00,57.45,57.51,57.39,57.41,22300.0,24.5741,24.5998,24.5485,24.557,22300.0
2009-11-02 11:50:00,57.42,57.45,57.3,57.43,35200.0,24.5613,24.5741,24.51,24.5656,35200.0
2009-11-02 11:55:00,57.42,57.58,57.4,57.48,34700.0,24.5613,24.6297,24.5527,24.587,34700.0
2009-11-02 12:00:00,57.49,57.53,57.45,57.45,28500.0,24.5912,24.6083,24.5741,24.5741,28500.0
2009-11-02 12:05:00,57.45,57.5,57.38,57.43,24300.0,24.5741,24.5955,24.5442,24.5656,24300.0
2009-11-02 12:10:00,57.44,57.45,57.36,57.39,48200.0,24.5698,24.5741,24.5356,24.5485,48200.0
2009-11-02 12:15:00,57.37,57.43,57.26,57.38,53700.0,24.5399,24.5656,24.4929,24.5442,53700.0
2009-11-02 12:20:00,57.39,57.41,57.27,57.37,43200.0,24.5485,24.557,24.4971,24.5399,43200.0
2009-11-02 12:25:00,57.38,57.41,57.19,57.24,46800.0,24.5442,24.557,24.4629,24.4843,46800.0
2009-11-02 12:30:00,57.22,57.29,57.06,57.12,37900.0,24.4757,24.5057,24.4073,24.433,37900.0
2009-11-02 12:35:00,57.14,57.19,57.12,57.15,30600.0,24.4415,24.4629,24.433,24.4458,30600.0
2009-11-02 12:40:00,57.15,57.18,57.0,57.07,51800.0,24.4458,24.4586,24.3816,24.4116,51800.0
2009-11-02 12:45:00,57.04,57.06,56.93,56.96,86000.0,24.3987,24.4073,24.3517,24.3645,86000.0
2009-11-02 12:50:00,56.95,56.97,56.64,56.8,123600.0,24.3602,24.3688,24.2276,24.2961,123600.0
2009-11-02 12:55:00,56.8,56.84,56.56,56.6,50100.0,24.2961,24.3132,24.1934,24.2105,50100.0
2009-11-02 13:00:00,56.55,56.79,56.54,56.79,46500.0,24.1892,24.2918,24.1849,24.2918,46500.0
2009-11-02 13:05:00,56.79,56.9,56.76,56.9,27700.0,24.2918,24.3389,24.279,24.3389,27700.0
2009-11-02 13:10:00,56.92,56.98,56.81,56.81,59400.0,24.3474,24.3731,24.3004,24.3004,59400.0
2009-11-02 13:15:00,56.81,56.97,56.72,56.9,60700.0,24.3004,24.3688,24.2619,24.3389,60700.0
2009-11-02 13:20:00,56.9,56.94,56.82,56.88,68400.0,24.3389,24.356,24.3046,24.3303,68400.0
2009-11-02 13:25:00,56.89,56.94,56.84,56.88,19300.0,24.3346,24.356,24.3132,24.3303,19300.0
2009-11-02 13:30:00,56.89,56.89,56.71,56.73,67700.0,24.3346,24.3346,24.2576,24.2661,67700.0
2009-11-02 13:35:00,56.72,56.77,56.68,56.71,33000.0,24.2619,24.2833,24.2448,24.2576,33000.0
2009-11-02 13:40:00,56.71,56.85,56.66,56.83,48400.0,24.2576,24.3175,24.2362,24.3089,48400.0
2009-11-02 13:45:00,56.86,56.86,56.72,56.78,24400.0,24.3218,24.3218,24.2619,24.2875,24400.0
2009-11-02 13:50:00,56.75,56.81,56.65,56.72,61300.0,24.2747,24.3004,24.2319,24.2619,61300.0
2009-11-02 13:55:00,56.71,56.8,56.6,56.65,32700.0,24.2576,24.2961,24.2105,24.2319,32700.0
2009-11-02 14:00:00,56.65,56.69,56.61,56.62,25600.0,24.2319,24.249,24.2148,24.2191,25600.0
2009-11-02 14:05:00,56.62,56.64,56.52,56.56,91800.0,24.2191,24.2276,24.1763,24.1934,91800.0
2009-11-02 14:10:00,56.57,56.78,56.55,56.74,32800.0,24.1977,24.2875,24.1892,24.2704,32800.0
2009-11-02 14:15:00,56.7,56.81,56.63,56.66,45100.0,24.2533,24.3004,24.2234,24.2362,45100.0
2009-11-02 14:20:00,56.66,56.94,56.66,56.85,68400.0,24.2362,24.356,24.2362,24.3175,68400.0
2009-11-02 14:25:00,56.85,56.96,56.82,56.96,27600.0,24.3175,24.3645,24.3046,24.3645,27600.0
2009-11-02 14:30:00,56.95,56.98,56.87,56.92,52700.0,24.3602,24.3731,24.326,24.3474,52700.0
2009-11-02 14:35:00,56.92,56.94,56.82,56.86,70500.0,24.3474,24.356,24.3046,24.3218,70500.0
2009-11-02 14:40:00,56.87,57.0,56.87,56.97,93000.0,24.326,24.3816,24.326,24.3688,93000.0
2009-11-02 14:45:00,56.98,57.07,56.93,56.93,31100.0,24.3731,24.4116,24.3517,24.3517,31100.0
2009-11-02 14:50:00,56.94,57.07,56.93,57.05,46400.0,24.356,24.4116,24.3517,24.403,46400.0
2009-11-02 14:55:00,57.05,57.05,56.82,56.92,85600.0,24.403,24.403,24.3046,24.3474,85600.0
2009-11-02 15:00:00,56.91,56.95,56.83,56.92,73500.0,24.3431,24.3602,24.3089,24.3474,73500.0
2009-11-02 15:05:00,56.94,56.95,56.83,56.85,76900.0,24.356,24.3602,24.3089,24.3175,76900.0
2009-11-02 15:10:00,56.86,56.96,56.85,56.88,59200.0,24.3218,24.3645,24.3175,24.3303,59200.0
2009-11-02 15:15:00,56.87,56.96,56.81,56.81,123400.0,24.326,24.3645,24.3004,24.3004,123400.0
2009-11-02 15:20:00,56.81,56.95,56.77,56.89,85900.0,24.3004,24.3602,24.2833,24.3346,85900.0
2009-11-02 15:25:00,56.9,56.94,56.81,56.93,47400.0,24.3389,24.356,24.3004,24.3517,47400.0
2009-11-02 15:30:00,56.91,57.07,56.9,57.0,101400.0,24.3431,24.4116,24.3389,24.3816,101400.0
2009-11-02 15:35:00,57.01,57.11,57.0,57.1,91400.0,24.3859,24.4287,24.3816,24.4244,91400.0
2009-11-02 15:40:00,57.11,57.22,57.11,57.21,91300.0,24.4287,24.4757,24.4287,24.4715,91300.0
2009-11-02 15:45:00,57.21,57.21,57.11,57.13,135600.0,24.4715,24.4715,24.4287,24.4372,135600.0
2009-11-02 15:50:00,57.14,57.17,57.08,57.15,136600.0,24.4415,24.4544,24.4159,24.4458,136600.0
2009-11-02 15:55:00,57.16,57.3,57.15,57.28,132200.0,24.4501,24.51,24.4458,24.5014,132200.0
2009-11-03 09:30:00,56.36,56.45,56.22,56.36,219500.0,24.1079,24.1464,24.048,24.1079,219500.0
2009-11-03 09:35:00,56.36,56.43,56.26,56.37,138200.0,24.1079,24.1378,24.0651,24.1122,138200.0
2009-11-03 09:40:00,56.36,56.55,56.32,56.43,147300.0,24.1079,24.1892,24.0908,24.1378,147300.0
2009-11-03 09:45:00,56.43,56.54,56.34,56.36,98200.0,24.1378,24.1849,24.0993,24.1079,98200.0
2009-11-03 09:50:00,56.37,56.69,56.36,56.57,129700.0,24.1122,24.249,24.1079,24.1977,129700.0
2009-11-03 09:55:00,56.59,56.72,56.56,56.69,61300.0,24.2063,24.2619,24.1934,24.249,61300.0
2009-11-03 10:00:00,56.7,56.94,56.51,56.89,118100.0,24.2533,24.356,24.172,24.3346,118100.0
2009-11-03 10:05:00,56.92,57.02,56.86,56.9,162200.0,24.3474,24.3902,24.3218,24.3389,162200.0
2009-11-03 10:10:00,56.89,56.96,56.75,56.8,84700.0,24.3346,24.3645,24.2747,24.2961,84700.0
2009-11-03 10:15:00,56.79,56.86,56.62,56.76,114600.0,24.2918,24.3218,24.2191,24.279,114600.0
2009-11-03 10:20:00,56.77,56.81,56.65,56.79,74400.0,24.2833,24.3004,24.2319,24.2918,74400.0
2009-11-03 10:25:00,56.76,56.86,56.7,56.72,62200.0,24.279,24.3218,24.2533,24.2619,62200.0
2009-11-03 10:30:00,56.72,56.93,56.72,56.89,84200.0,24.2619,24.3517,24.2619,24.3346,84200.0
2009-11-03 10:35:00,56.91,56.92,56.7,56.75,120100.0,24.3431,24.3474,24.2533,24.2747,120100.0
2009-11-03 10:40:00,56.76,57.05,56.76,57.05,116800.0,24.279,24.403,24.279,24.403,116800.0
2009-11-03 10:45:00,57.07,57.16,56.95,57.13,85800.0,24.4116,24.4501,24.3602,24.4372,85800.0
2009-11-03 10:50:00,57.14,57.22,57.1,57.15,118700.0,24.4415,24.4757,24.4244,24.4458,118700.0
2009-11-03 10:55:00,57.15,57.22,57.09,57.16,106700.0,24.4458,24.4757,24.4201,24.4501,106700.0
2009-11-03 11:00:00,57.15,57.25,57.13,57.24,97900.0,24.4458,24.4886,24.4372,24.4843,97900.0
2009-11-03 11:05:00,57.21,57.23,57.1,57.18,139200.0,24.4715,24.48,24.4244,24.4586,139200.0
2009-11-03 11:10:00,57.19,57.24,57.14,57.24,69000.0,24.4629,24.4843,24.4415,24.4843,69000.0
2009-11-03 11:15:00,57.24,57.25,57.01,57.11,116100.0,24.4843,24.4886,24.3859,24.4287,116100.0
2009-11-03 11:20:00,57.1,57.18,57.04,57.14,58700.0,24.4244,24.4586,24.3987,24.4415,58700.0
2009-11-03 11:25:00,57.12,57.12,57.01,57.08,105100.0,24.433,24.433,24.3859,24.4159,105100.0
2009-11-03 11:30:00,57.09,57.15,57.05,57.12,30300.0,24.4201,24.4458,24.403,24.433,30300.0
2009-11-03 11:35:00,57.12,57.13,56.99,57.1,72400.0,24.433,24.4372,24.3774,24.4244,72400.0
2009-11-03 11:40:00,57.11,57.15,57.04,57.09,67500.0,24.4287,24.4458,24.3987,24.4201,67500.0
2009-11-03 11:45:00,57.09,57.19,57.03,57.19,44000.0,24.4201,24.4629,24.3945,24.4629,44000.0
2009-11-03 11:50:00,57.19,57.21,57.04,57.21,53700.0,24.4629,24.4715,24.3987,24.4715,53700.0
2009-11-03 11:55:00,57.22,57.3,57.22,57.25,34600.0,24.4757,24.51,24.4757,24.4886,34600.0
2009-11-03 12:00:00,57.25,57.34,57.19,57.19,40000.0,24.4886,24.5271,24.4629,24.4629,40000.0
2009-11-03 12:05:00,57.17,57.3,57.1,57.29,44700.0,24.4544,24.51,24.4244,24.5057,44700.0
2009-11-03 12:10:00,57.3,57.3,57.15,57.22,23300.0,24.51,24.51,24.4458,24.4757,23300.0
2009-11-03 12:15:00,57.24,57.28,57.11,57.12,24000.0,24.4843,24.5014,24.4287,24.433,24000.0
2009-11-03 12:20:00,57.11,57.3,57.09,57.2,33600.0,24.4287,24.51,24.4201,24.4672,33600.0
2009-11-03 12:25:00,57.22,57.3,57.21,57.26,76200.0,24.4757,24.51,24.4715,24.4929,76200.0
2009-11-03 12:30:00,57.27,57.38,57.26,57.35,36100.0,24.4971,24.5442,24.4929,24.5313,36100.0
2009-11-03 12:35:00,57.36,57.61,57.35,57.52,95400.0,24.5356,24.6426,24.5313,24.6041,95400.0
2009-11-03 12:40:00,57.53,57.56,57.43,57.44,35800.0,24.6083,24.6212,24.5656,24.5698,35800.0
2009-11-03 12:45:00,57.45,57.45,57.37,57.43,45800.0,24.5741,24.5741,24.5399,24.5656,45800.0
2009-11-03 12:50:00,57.42,57.46,57.31,57.31,36300.0,24.5613,24.5784,24.5142,24.5142,36300.0
2009-11-03 12:55:00,57.33,57.44,57.31,57.31,16200.0,24.5228,24.5698,24.5142,24.5142,16200.0
2009-11-03 13:00:00,57.31,57.37,57.27,57.36,20400.0,24.5142,24.5399,24.4971,24.5356,20400.0
2009-11-03 13:05:00,57.39,57.48,57.37,57.4,28200.0,24.5485,24.587,24.5399,24.5527,28200.0
2009-11-03 13:10:00,57.41,57.46,57.35,57.44,16900.0,24.557,24.5784,24.5313,24.5698,16900.0
2009-11-03 13:15:00,57.44,57.44,57.38,57.42,16300.0,24.5698,24.5698,24.5442,24.5613,16300.0
2009-11-03 13:20:00,57.42,57.46,57.36,57.39,17700.0,24.5613,24.5784,24.5356,24.5485,17700.0
2009-11-03 13:25:00,57.4,57.43,57.31,57.34,21900.0,24.5527,24.5656,24.5142,24.5271,21900.0
2009-11-03 13:30:00,57.35,57.49,57.33,57.47,36200.0,24.5313,24.5912,24.5228,24.5827,36200.0
2009-11-03 13:35:00,57.47,57.54,57.43,57.48,38500.0,24.5827,24.6126,24.5656,24.587,38500.0
2009-11-03 13:40:00,57.47,57.52,57.42,57.46,27700.0,24.5827,24.6041,24.5613,24.5784,27700.0
2009-11-03 13:45:00,57.46,57.46,57.31,57.37,18500.0,24.5784,24.5784,24.5142,24.5399,18500.0
2009-11-03 13:50:00,57.38,57.46,57.38,57.42,23300.0,24.5442,24.5784,24.5442,24.5613,23300.0
2009-11-03 13:55:00,57.43,57.53,57.41,57.53,51200.0,24.5656,24.6083,24.557,24.6083,51200.0
2009-11-03 14:00:00,57.53,57.6,57.52,57.6,67600.0,24.6083,24.6383,24.6041,24.6383,67600.0
2009-11-03 14:05:00,57.61,57.66,57.59,57.65,39800.0,24.6426,24.664,24.634,24.6597,39800.0
2009-11-03 14:10:00,57.66,57.72,57.62,57.63,71000.0,24.664,24.6896,24.6468,24.6511,71000.0
2009-11-03 14:15:00,57.63,57.74,57.63,57.71,95200.0,24.6511,24.6982,24.6511,24.6853,95200.0
2009-11-03 14:20:00,57.71,57.81,57.68,57.69,67000.0,24.6853,24.7281,24.6725,24.6768,67000.0
2009-11-03 14:25:00,57.7,57.78,57.69,57.73,38200.0,24.6811,24.7153,24.6768,24.6939,38200.0
2009-11-03 14:30:00,57.71,57.78,57.63,57.63,60800.0,24.6853,24.7153,24.6511,24.6511,60800.0
2009-11-03 14:35:00,57.64,57.64,57.54,57.56,35300.0,24.6554,24.6554,24.6126,24.6212,35300.0
2009-11-03 14:40:00,57.57,57.63,57.54,57.59,30600.0,24.6255,24.6511,24.6126,24.634,30600.0
2009-11-03 14:45:00,57.6,57.65,57.54,57.62,83300.0,24.6383,24.6597,24.6126,24.6468,83300.0
2009-11-03 14:50:00,57.61,57.61,57.5,57.5,48100.0,24.6426,24.6426,24.5955,24.5955,48100.0
2009-11-03 14:55:00,57.52,57.58,57.4,57.44,192800.0,24.6041,24.6297,24.5527,24.5698,192800.0
2009-11-03 15:00:00,57.44,57.47,57.4,57.46,83500.0,24.5698,24.5827,24.5527,24.5784,83500.0
2009-11-03 15:05:00,57.45,57.51,57.41,57.46,56200.0,24.5741,24.5998,24.557,24.5784,56200.0
2009-11-03 15:10:00,57.47,57.52,57.42,57.44,81700.0,24.5827,24.6041,24.5613,24.5698,81700.0
2009-11-03 15:15:00,57.45,57.52,57.43,57.51,46100.0,24.5741,24.6041,24.5656,24.5998,46100.0
2009-11-03 15:20:00,57.5,57.52,57.44,57.51,71200.0,24.5955,24.6041,24.5698,24.5998,71200.0
2009-11-03 15:25:00,57.51,57.57,57.47,57.56,52500.0,24.5998,24.6255,24.5827,24.6212,52500.0
2009-11-03 15:30:00,57.57,57.7,57.57,57.67,90400.0,24.6255,24.6811,24.6255,24.6682,90400.0
2009-11-03 15:35:00,57.68,57.69,57.6,57.64,67200.0,24.6725,24.6768,24.6383,24.6554,67200.0
2009-11-03 15:40:00,57.64,57.66,57.49,57.52,117700.0,24.6554,24.664,24.5912,24.6041,117700.0
2009-11-03 15:45:00,57.53,57.58,57.49,57.53,65400.0,24.6083,24.6297,24.5912,24.6083,65400.0
2009-11-03 15:50:00,57.53,57.57,57.45,57.56,101100.0,24.6083,24.6255,24.5741,24.6212,101100.0
2009-11-03 15:55:00,57.57,57.58,57.48,57.57,110900.0,24.6255,24.6297,24.587,24.6255,110900.0
2009-11-04 09:30:00,57.73,57.75,57.65,57.67,134300.0,24.6939,24.7024,24.6597,24.6682,134300.0
2009-11-04 09:35:00,57.67,57.73,57.63,57.69,102100.0,24.6682,24.6939,24.6511,24.6768,102100.0
2009-11-04 09:40:00,57.68,57.77,57.65,57.69,107500.0,24.6725,24.711,24.6597,24.6768,107500.0
2009-11-04 09:45:00,57.69,57.81,57.65,57.73,93400.0,24.6768,24.7281,24.6597,24.6939,93400.0
2009-11-04 09:50:00,57.73,57.79,57.72,57.76,101100.0,24.6939,24.7196,24.6896,24.7067,101100.0
2009-11-04 09:55:00,57.76,57.83,57.75,57.79,29400.0,24.7067,24.7367,24.7024,24.7196,29400.0
2009-11-04 10:00:00,57.8,57.92,57.64,57.83,147700.0,24.7238,24.7752,24.6554,24.7367,147700.0
2009-11-04 10:05:00,57.81,57.97,57.79,57.94,60500.0,24.7281,24.7966,24.7196,24.7837,60500.0
2009-11-04 10:10:00,57.95,58.0,57.91,57.97,87000.0,24.788,24.8094,24.7709,24.7966,87000.0
2009-11-04 10:15:00,57.97,58.05,57.96,58.04,97900.0,24.7966,24.8308,24.7923,24.8265,97900.0
2009-11-04 10:20:00,58.04,58.09,57.99,57.99,97700.0,24.8265,24.8479,24.8051,24.8051,97700.0
2009-11-04 10:25:00,57.99,58.03,57.95,57.97,36300.0,24.8051,24.8222,24.788,24.7966,36300.0
2009-11-04 10:30:00,57.97,58.17,57.97,58.14,242200.0,24.7966,24.8821,24.7966,24.8693,242200.0
2009-11-04 10:35:00,58.13,58.19,58.02,58.05,64000.0,24.865,24.8907,24.8179,24.8308,64000.0
2009-11-04 10:40:00,58.08,58.1,58.02,58.05,42700.0,24.8436,24.8522,24.8179,24.8308,42700.0
2009-11-04 10:45:00,58.04,58.12,58.03,58.11,38800.0,24.8265,24.8607,24.8222,24.8564,38800.0
2009-11-04 10:50:00,58.12,58.17,58.06,58.06,70100.0,24.8607,24.8821,24.8351,24.8351,70100.0
2009-11-04 10:55:00,58.06,58.1,58.03,58.08,48800.0,24.8351,24.8522,24.8222,24.8436,48800.0
2009-11-04 11:00:00,58.08,58.1,58.02,58.05,73200.0,24.8436,24.8522,24.8179,24.8308,73200.0
2009-11-04 11:05:00,58.07,58.09,58.0,58.07,42000.0,24.8393,24.8479,24.8094,24.8393,42000.0
2009-11-04 11:10:00,58.08,58.12,58.01,58.01,44300.0,24.8436,24.8607,24.8137,24.8137,44300.0
2009-11-04 11:15:00,58.01,58.03,57.92,57.92,45500.0,24.8137,24.8222,24.7752,24.7752,45500.0
2009-11-04 11:20:00,57.92,58.0,57.91,57.99,24800.0,24.7752,24.8094,24.7709,24.8051,24800.0
2009-11-04 11:25:00,57.97,57.97,57.89,57.89,26300.0,24.7966,24.7966,24.7623,24.7623,26300.0
2009-11-04 11:30:00,57.9,57.9,57.82,57.85,33400.0,24.7666,24.7666,24.7324,24.7452,33400.0
2009-11-04 11:35:00,57.85,57.94,57.85,57.92,25000.0,24.7452,24.7837,24.7452,24.7752,25000.0
2009-11-04 11:40:00,57.92,57.92,57.86,57.87,38500.0,24.7752,24.7752,24.7495,24.7538,38500.0
2009-11-04 11:45:00,57.86,57.91,57.85,57.87,28500.0,24.7495,24.7709,24.7452,24.7538,28500.0
2009-11-04 11:50:00,57.85,57.97,57.84,57.92,37900.0,24.7452,24.7966,24.7409,24.7752,37900.0
2009-11-04 11:55:00,57.92,57.93,57.82,57.82,25500.0,24.7752,24.7794,24.7324,24.7324,25500.0
2009-11-04 12:00:00,57.83,57.9,57.8,57.9,44800.0,24.7367,24.7666,24.7238,24.7666,44800.0
2009-11-04 12:05:00,57.9,57.9,57.81,57.84,24100.0,24.7666,24.7666,24.7281,24.7409,24100.0
2009-11-04 12:10:00,57.82,57.83,57.71,57.76,44900.0,24.7324,24.7367,24.6853,24.7067,44900.0
2009-11-04 12:15:00,57.76,57.8,57.73,57.76,23700.0,24.7067,24.7238,24.6939,24.7067,23700.0
2009-11-04 12:20:00,57.75,57.81,57.75,57.76,39900.0,24.7024,24.7281,24.7024,24.7067,39900.0
2009-11-04 12:25:00,57.76,57.8,57.71,57.74,37300.0,24.7067,24.7238,24.6853,24.6982,37300.0
2009-11-04 12:30:00,57.74,57.75,57.71,57.71,24100.0,24.6982,24.7024,24.6853,24.6853,24100.0
2009-11-04 12:35:00,57.72,57.76,57.71,57.76,11000.0,24.6896,24.7067,24.6853,24.7067,11000.0
2009-11-04 12:40:00,57.77,57.82,57.76,57.82,12300.0,24.711,24.7324,24.7067,24.7324,12300.0
2009-11-04 12:45:00,57.83,57.85,57.77,57.77,24800.0,24.7367,24.7452,24.711,24.711,24800.0
2009-11-04 12:50:00,57.78,57.8,57.74,57.79,19600.0,24.7153,24.7238,24.6982,24.7196,19600.0
2009-11-04 12:55:00,57.79,57.81,57.76,57.76,13200.0,24.7196,24.7281,24.7067,24.7067,13200.0
2009-11-04 13:00:00,57.77,57.78,57.71,57.72,22300.0,24.711,24.7153,24.6853,24.6896,22300.0
2009-11-04 13:05:00,57.72,57.74,57.7,57.71,17300.0,24.6896,24.6982,24.6811,24.6853,17300.0
2009-11-04 13:10:00,57.71,57.74,57.7,57.71,20900.0,24.6853,24.6982,24.6811,24.6853,20900.0
2009-11-04 13:15:00,57.71,57.71,57.68,57.69,10500.0,24.6853,24.6853,24.6725,24.6768,10500.0
2009-11-04 13:20:00,57.69,57.7,57.59,57.61,36000.0,24.6768,24.6811,24.634,24.6426,36000.0
2009-11-04 13:25:00,57.62,57.63,57.55,57.58,18900.0,24.6468,24.6511,24.6169,24.6297,18900.0
2009-11-04 13:30:00,57.58,57.63,57.55,57.63,22100.0,24.6297,24.6511,24.6169,24.6511,22100.0
2009-11-04 13:35:00,57.64,57.7,57.62,57.7,28500.0,24.6554,24.6811,24.6468,24.6811,28500.0
2009-11-04 13:40:00,57.7,57.71,57.66,57.69,15600.0,24.6811,24.6853,24.664,24.6768,15600.0
2009-11-04 13:45:00,57.7,57.76,57.68,57.69,20900.0,24.6811,24.7067,24.6725,24.6768,20900.0
2009-11-04 13:50:00,57.69,57.7,57.65,57.7,13900.0,24.6768,24.6811,24.6597,24.6811,13900.0
2009-11-04 13:55:00,57.7,57.73,57.65,57.71,21500.0,24.6811,24.6939,24.6597,24.6853,21500.0
2009-11-04 14:00:00,57.7,57.7,57.63,57.67,34800.0,24.6811,24.6811,24.6511,24.6682,34800.0
2009-11-04 14:05:00,57.67,57.68,57.55,57.6,30400.0,24.6682,24.6725,24.6169,24.6383,30400.0
2009-11-04 14:10:00,57.61,57.61,57.52,57.53,25200.0,24.6426,24.6426,24.6041,24.6083,25200.0
2009-11-04 14:15:00,57.54,57.85,57.48,57.48,84600.0,24.6126,24.7452,24.587,24.587,84600.0
2009-11-04 14:20:00,57.47,57.91,57.47,57.81,175800.0,24.5827,24.7709,24.5827,24.7281,175800.0
2009-11-04 14:25:00,57.81,57.81,57.47,57.54,121500.0,24.7281,24.7281,24.5827,24.6126,121500.0
2009-11-04 14:30:00,57.53,57.94,57.5,57.86,134000.0,24.6083,24.7837,24.5955,24.7495,134000.0
2009-11-04 14:35:00,57.86,57.95,57.83,57.89,107600.0,24.7495,24.788,24.7367,24.7623,107600.0
2009-11-04 14:40:00,57.87,58.07,57.81,57.96,145600.0,24.7538,24.8393,24.7281,24.7923,145600.0
2009-11-04 14:45:00,57.97,58.05,57.94,57.97,55400.0,24.7966,24.8308,24.7837,24.7966,55400.0
2009-11-04 14:50:00,57.97,58.04,57.93,57.96,38700.0,24.7966,24.8265,24.7794,24.7923,38700.0
2009-11-04 14:55:00,57.96,57.97,57.84,57.92,94900.0,24.7923,24.7966,24.7409,24.7752,94900.0
2009-11-04 15:00:00,57.89,57.91,57.76,57.81,53300.0,24.7623,24.7709,24.7067,24.7281,53300.0
2009-11-04 15:05:00,57.82,57.97,57.82,57.94,34100.0,24.7324,24.7966,24.7324,24.7837,34100.0
2009-11-04 15:10:00,57.94,58.01,57.87,57.95,72300.0,24.7837,24.8137,24.7538,24.788,72300.0
2009-11-04 15:15:00,57.96,58.03,57.87,58.0,48900.0,24.7923,24.8222,24.7538,24.8094,48900.0
2009-11-04 15:20:00,58.0,58.0,57.87,57.92,36300.0,24.8094,24.8094,24.7538,24.7752,36300.0
2009-11-04 15:25:00,57.92,58.04,57.9,57.92,64500.0,24.7752,24.8265,24.7666,24.7752,64500.0
2009-11-04 15:30:00,57.93,57.95,57.75,57.78,79500.0,24.7794,24.788,24.7024,24.7153,79500.0
2009-11-04 15:35:00,57.77,57.81,57.65,57.73,88400.0,24.711,24.7281,24.6597,24.6939,88400.0
2009-11-04 15:40:00,57.73,57.76,57.56,57.66,144400.0,24.6939,24.7067,24.6212,24.664,144400.0
2009-11-04 15:45:00,57.65,57.7,57.55,57.65,251000.0,24.6597,24.6811,24.6169,24.6597,251000.0
2009-11-04 15:50:00,57.65,57.69,57.52,57.6,207400.0,24.6597,24.6768,24.6041,24.6383,207400.0
2009-11-04 15:55:00,57.61,57.63,57.52,57.56,123400.0,24.6426,24.6511,24.6041,24.6212,123400.0
2009-11-05 09:30:00,58.2,58.28,58.14,58.23,161900.0,24.8949,24.9292,24.8693,24.9078,161900.0
2009-11-05 09:35:00,58.22,58.33,58.1,58.18,192900.0,24.9035,24.9505,24.8522,24.8864,192900.0
2009-11-05 09:40:00,58.2,58.22,58.07,58.12,96800.0,24.8949,24.9035,24.8393,24.8607,96800.0
2009-11-05 09:45:00,58.13,58.32,58.12,58.32,109700.0,24.865,24.9463,24.8607,24.9463,109700.0
2009-11-05 09:50:00,58.31,58.45,58.29,58.43,138800.0,24.942,25.0019,24.9334,24.9933,138800.0
2009-11-05 09:55:00,58.42,58.48,58.39,58.44,117600.0,24.989,25.0147,24.9762,24.9976,117600.0
2009-11-05 10:00:00,58.45,58.6,58.39,58.4,135000.0,25.0019,25.066,24.9762,24.9805,135000.0
2009-11-05 10:05:00,58.43,58.51,58.36,58.39,51300.0,24.9933,25.0275,24.9634,24.9762,51300.0
2009-11-05 10:10:00,58.4,58.44,58.32,58.37,58300.0,24.9805,24.9976,24.9463,24.9677,58300.0
2009-11-05 10:15:00,58.37,58.42,58.33,58.38,43400.0,24.9677,24.989,24.9505,24.9719,43400.0
2009-11-05 10:20:00,58.38,58.55,58.37,58.55,55700.0,24.9719,25.0446,24.9677,25.0446,55700.0
2009-11-05 10:25:00,58.54,58.59,58.5,58.51,51100.0,25.0404,25.0618,25.0233,25.0275,51100.0
2009-11-05 10:30:00,58.51,58.57,58.5,58.52,69000.0,25.0275,25.0532,25.0233,25.0318,69000.0
2009-11-05 10:35:00,58.52,58.84,58.52,58.84,127100.0,25.0318,25.1687,25.0318,25.1687,127100.0
2009-11-05 10:40:00,58.83,58.88,58.78,58.84,66800.0,25.1644,25.1858,25.143,25.1687,66800.0
2009-11-05 10:45:00,58.83,58.91,58.81,58.87,59200.0,25.1644,25.1986,25.1559,25.1815,59200.0
2009-11-05 10:50:00,58.86,58.89,58.78,58.82,92600.0,25.1772,25.1901,25.143,25.1601,92600.0
2009-11-05 10:55:00,58.81,58.84,58.78,58.78,45800.0,25.1559,25.1687,25.143,25.143,45800.0
2009-11-05 11:00:00,58.79,58.8,58.69,58.69,56900.0,25.1473,25.1516,25.1045,25.1045,56900.0
2009-11-05 11:05:00,58.69,58.72,58.63,58.66,50300.0,25.1045,25.1174,25.0789,25.0917,50300.0
2009-11-05 11:10:00,58.67,58.76,58.61,58.7,64600.0,25.096,25.1345,25.0703,25.1088,64600.0
2009-11-05 11:15:00,58.71,58.74,58.54,58.63,54600.0,25.1131,25.1259,25.0404,25.0789,54600.0
2009-11-05 11:20:00,58.61,58.66,58.58,58.59,40900.0,25.0703,25.0917,25.0575,25.0618,40900.0
2009-11-05 11:25:00,58.59,58.68,58.53,58.62,28900.0,25.0618,25.1003,25.0361,25.0746,28900.0
2009-11-05 11:30:00,58.63,58.72,58.57,58.62,57700.0,25.0789,25.1174,25.0532,25.0746,57700.0
2009-11-05 11:35:00,58.61,58.61,58.49,58.57,85300.0,25.0703,25.0703,25.019,25.0532,85300.0
2009-11-05 11:40:00,58.56,58.58,58.44,58.46,24600.0,25.0489,25.0575,24.9976,25.0061,24600.0
2009-11-05 11:45:00,58.45,58.46,58.32,58.36,28400.0,25.0019,25.0061,24.9463,24.9634,28400.0
2009-11-05 11:50:00,58.37,58.42,58.28,58.3,50200.0,24.9677,24.989,24.9292,24.9377,50200.0
2009-11-05 11:55:00,58.3,58.3,58.24,58.26,36700.0,24.9377,24.9377,24.912,24.9206,36700.0
2009-11-05 12:00:00,58.27,58.35,58.22,58.24,55700.0,24.9249,24.9591,24.9035,24.912,55700.0
2009-11-05 12:05:00,58.25,58.36,58.25,58.29,54200.0,24.9163,24.9634,24.9163,24.9334,54200.0
2009-11-05 12:10:00,58.3,58.33,58.25,58.3,32800.0,24.9377,24.9505,24.9163,24.9377,32800.0
2009-11-05 12:15:00,58.3,58.35,58.25,58.33,21500.0,24.9377,24.9591,24.9163,24.9505,21500.0
2009-11-05 12:20:00,58.31,58.31,58.27,58.27,15200.0,24.942,24.942,24.9249,24.9249,15200.0
2009-11-05 12:25:00,58.27,58.34,58.24,58.34,59400.0,24.9249,24.9548,24.912,24.9548,59400.0
2009-11-05 12:30:00,58.34,58.38,58.26,58.33,36200.0,24.9548,24.9719,24.9206,24.9505,36200.0
2009-11-05 12:35:00,58.35,58.36,58.29,58.29,28100.0,24.9591,24.9634,24.9334,24.9334,28100.0
2009-11-05 12:40:00,58.29,58.3,58.24,58.3,21800.0,24.9334,24.9377,24.912,24.9377,21800.0
2009-11-05 12:45:00,58.3,58.35,58.29,58.33,64500.0,24.9377,24.9591,24.9334,24.9505,64500.0
2009-11-05 12:50:00,58.32,58.34,58.27,58.27,30300.0,24.9463,24.9548,24.9249,24.9249,30300.0
2009-11-05 12:55:00,58.26,58.4,58.25,58.4,41700.0,24.9206,24.9805,24.9163,24.9805,41700.0
2009-11-05 13:00:00,58.4,58.41,58.35,58.37,37200.0,24.9805,24.9848,24.9591,24.9677,37200.0
2009-11-05 13:05:00,58.38,58.38,58.33,58.35,10000.0,24.9719,24.9719,24.9505,24.9591,10000.0
2009-11-05 13:10:00,58.35,58.38,58.31,58.37,25900.0,24.9591,24.9719,24.942,24.9677,25900.0
2009-11-05 13:15:00,58.36,58.38,58.28,58.38,26100.0,24.9634,24.9719,24.9292,24.9719,26100.0
2009-11-05 13:20:00,58.39,58.39,58.31,58.33,15400.0,24.9762,24.9762,24.942,24.9505,15400.0
2009-11-05 13:25:00,58.35,58.35,58.29,58.29,17900.0,24.9591,24.9591,24.9334,24.9334,17900.0
2009-11-05 13:30:00,58.28,58.32,58.26,58.27,27300.0,24.9292,24.9463,24.9206,24.9249,27300.0
2009-11-05 13:35:00,58.27,58.32,58.24,58.28,25600.0,24.9249,24.9463,24.912,24.9292,25600.0
2009-11-05 13:40:00,58.27,58.34,58.26,58.34,20600.0,24.9249,24.9548,24.9206,24.9548,20600.0
2009-11-05 13:45:00,58.34,58.47,58.34,58.41,34300.0,24.9548,25.0104,24.9548,24.9848,34300.0
2009-11-05 13:50:00,58.41,58.41,58.31,58.35,23800.0,24.9848,24.9848,24.942,24.9591,23800.0
2009-11-05 13:55:00,58.36,58.4,58.26,58.26,42200.0,24.9634,24.9805,24.9206,24.9206,42200.0
2009-11-05 14:00:00,58.27,58.34,58.27,58.34,30000.0,24.9249,24.9548,24.9249,24.9548,30000.0
2009-11-05 14:05:00,58.34,58.34,58.26,58.28,36300.0,24.9548,24.9548,24.9206,24.9292,36300.0
2009-11-05 14:10:00,58.29,58.36,58.27,58.33,33100.0,24.9334,24.9634,24.9249,24.9505,33100.0
2009-11-05 14:15:00,58.33,58.4,58.29,58.32,32500.0,24.9505,24.9805,24.9334,24.9463,32500.0
2009-11-05 14:20:00,58.32,58.38,58.29,58.3,49800.0,24.9463,24.9719,24.9334,24.9377,49800.0
2009-11-05 14:25:00,58.29,58.34,58.28,58.32,42600.0,24.9334,24.9548,24.9292,24.9463,42600.0
2009-11-05 14:30:00,58.33,58.36,58.3,58.32,32000.0,24.9505,24.9634,24.9377,24.9463,32000.0
2009-11-05 14:35:00,58.32,58.37,58.31,58.33,35800.0,24.9463,24.9677,24.942,24.9505,35800.0
2009-11-05 14:40:00,58.33,58.38,58.33,58.36,35600.0,24.9505,24.9719,24.9505,24.9634,35600.0
2009-11-05 14:45:00,58.35,58.43,58.34,58.4,44700.0,24.9591,24.9933,24.9548,24.9805,44700.0
2009-11-05 14:50:00,58.4,58.49,58.4,58.46,34900.0,24.9805,25.019,24.9805,25.0061,34900.0
2009-11-05 14:55:00,58.47,58.5,58.47,58.49,31000.0,25.0104,25.0233,25.0104,25.019,31000.0
2009-11-05 15:00:00,58.48,58.53,58.42,58.42,54900.0,25.0147,25.0361,24.989,24.989,54900.0
2009-11-05 15:05:00,58.41,58.5,58.41,58.49,41400.0,24.9848,25.0233,24.9848,25.019,41400.0
2009-11-05 15:10:00,58.48,58.49,58.45,58.46,37200.0,25.0147,25.019,25.0019,25.0061,37200.0
2009-11-05 15:15:00,58.47,58.51,58.46,58.51,58400.0,25.0104,25.0275,25.0061,25.0275,58400.0
2009-11-05 15:20:00,58.49,58.51,58.44,58.47,35700.0,25.019,25.0275,24.9976,25.0104,35700.0
2009-11-05 15:25:00,58.48,58.48,58.42,58.46,54000.0,25.0147,25.0147,24.989,25.0061,54000.0
2009-11-05 15:30:00,58.45,58.45,58.34,58.35,46600.0,25.0019,25.0019,24.9548,24.9591,46600.0
2009-11-05 15:35:00,58.34,58.38,58.33,58.35,57900.0,24.9548,24.9719,24.9505,24.9591,57900.0
2009-11-05 15:40:00,58.36,58.42,58.33,58.4,76600.0,24.9634,24.989,24.9505,24.9805,76600.0
2009-11-05 15:45:00,58.4,58.43,58.35,58.41,118400.0,24.9805,24.9933,24.9591,24.9848,118400.0
2009-11-05 15:50:00,58.41,58.51,58.4,58.45,175000.0,24.9848,25.0275,24.9805,25.0019,175000.0
2009-11-05 15:55:00,58.46,58.53,58.44,58.52,179700.0,25.0061,25.0361,24.9976,25.0318,179700.0
2009-11-06 09:30:00,57.53,57.7,57.45,57.67,242700.0,24.6083,24.6811,24.5741,24.6682,242700.0
2009-11-06 09:35:00,57.67,57.86,57.67,57.82,205000.0,24.6682,24.7495,24.6682,24.7324,205000.0
2009-11-06 09:40:00,57.82,58.18,57.8,58.03,169400.0,24.7324,24.8864,24.7238,24.8222,169400.0
2009-11-06 09:45:00,58.03,58.26,58.03,58.09,138200.0,24.8222,24.9206,24.8222,24.8479,138200.0
2009-11-06 09:50:00,58.1,58.19,58.03,58.12,161900.0,24.8522,24.8907,24.8222,24.8607,161900.0
2009-11-06 09:55:00,58.13,58.24,58.1,58.12,62000.0,24.865,24.912,24.8522,24.8607,62000.0
2009-11-06 10:00:00,58.14,58.31,58.12,58.2,105600.0,24.8693,24.942,24.8607,24.8949,105600.0
2009-11-06 10:05:00,58.19,58.32,58.17,58.24,113700.0,24.8907,24.9463,24.8821,24.912,113700.0
2009-11-06 10:10:00,58.23,58.26,58.15,58.18,53900.0,24.9078,24.9206,24.8735,24.8864,53900.0
2009-11-06 10:15:00,58.16,58.17,58.04,58.07,50800.0,24.8778,24.8821,24.8265,24.8393,50800.0
2009-11-06 10:20:00,58.07,58.13,58.04,58.08,108400.0,24.8393,24.865,24.8265,24.8436,108400.0
2009-11-06 10:25:00,58.08,58.09,57.79,57.8,84700.0,24.8436,24.8479,24.7196,24.7238,84700.0
2009-11-06 10:30:00,57.8,57.86,57.68,57.84,88400.0,24.7238,24.7495,24.6725,24.7409,88400.0
2009-11-06 10:35:00,57.84,57.85,57.71,57.81,71900.0,24.7409,24.7452,24.6853,24.7281,71900.0
2009-11-06 10:40:00,57.8,57.81,57.69,57.75,46500.0,24.7238,24.7281,24.6768,24.7024,46500.0
2009-11-06 10:45:00,57.73,57.96,57.67,57.94,51400.0,24.6939,24.7923,24.6682,24.7837,51400.0
2009-11-06 10:50:00,57.93,58.04,57.83,58.04,34400.0,24.7794,24.8265,24.7367,24.8265,34400.0
2009-11-06 10:55:00,57.98,58.1,57.95,58.08,35400.0,24.8008,24.8522,24.788,24.8436,35400.0
2009-11-06 11:00:00,58.07,58.07,57.95,57.98,22800.0,24.8393,24.8393,24.788,24.8008,22800.0
2009-11-06 11:05:00,58.0,58.14,57.94,58.14,41800.0,24.8094,24.8693,24.7837,24.8693,41800.0
2009-11-06 11:10:00,58.14,58.14,58.03,58.07,48500.0,24.8693,24.8693,24.8222,24.8393,48500.0
2009-11-06 11:15:00,58.08,58.13,58.05,58.08,29300.0,24.8436,24.865,24.8308,24.8436,29300.0
2009-11-06 11:20:00,58.08,58.08,57.95,58.01,69400.0,24.8436,24.8436,24.788,24.8137,69400.0
2009-11-06 11:25:00,58.01,58.15,57.95,58.14,54900.0,24.8137,24.8735,24.788,24.8693,54900.0
2009-11-06 11:30:00,58.11,58.2,58.07,58.14,38400.0,24.8564,24.8949,24.8393,24.8693,38400.0
2009-11-06 11:35:00,58.11,58.17,58.08,58.15,39400.0,24.8564,24.8821,24.8436,24.8735,39400.0
2009-11-06 11:40:00,58.16,58.28,58.15,58.21,30000.0,24.8778,24.9292,24.8735,24.8992,30000.0
2009-11-06 11:45:00,58.21,58.21,58.13,58.15,11700.0,24.8992,24.8992,24.865,24.8735,11700.0
2009-11-06 11:50:00,58.14,58.23,58.12,58.2,16200.0,24.8693,24.9078,24.8607,24.8949,16200.0
2009-11-06 11:55:00,58.19,58.22,58.09,58.13,29100.0,24.8907,24.9035,24.8479,24.865,29100.0
2009-11-06 12:00:00,58.13,58.19,58.11,58.19,27400.0,24.865,24.8907,24.8564,24.8907,27400.0
2009-11-06 12:05:00,58.18,58.23,58.18,58.23,16600.0,24.8864,24.9078,24.8864,24.9078,16600.0
2009-11-06 12:10:00,58.23,58.41,58.22,58.34,41000.0,24.9078,24.9848,24.9035,24.9548,41000.0
2009-11-06 12:15:00,58.32,58.36,58.28,58.29,13500.0,24.9463,24.9634,24.9292,24.9334,13500.0
2009-11-06 12:20:00,58.29,58.33,58.28,58.31,13100.0,24.9334,24.9505,24.9292,24.942,13100.0
2009-11-06 12:25:00,58.31,58.36,58.27,58.28,21500.0,24.942,24.9634,24.9249,24.9292,21500.0
2009-11-06 12:30:00,58.29,58.36,58.28,58.35,15400.0,24.9334,24.9634,24.9292,24.9591,15400.0
2009-11-06 12:35:00,58.37,58.4,58.27,58.31,61000.0,24.9677,24.9805,24.9249,24.942,61000.0
2009-11-06 12:40:00,58.32,58.33,58.22,58.26,34600.0,24.9463,24.9505,24.9035,24.9206,34600.0
2009-11-06 12:45:00,58.26,58.3,58.21,58.21,29400.0,24.9206,24.9377,24.8992,24.8992,29400.0
2009-11-06 12:50:00,58.22,58.29,58.16,58.17,32700.0,24.9035,24.9334,24.8778,24.8821,32700.0
2009-11-06 12:55:00,58.17,58.26,58.17,58.21,13700.0,24.8821,24.9206,24.8821,24.8992,13700.0
2009-11-06 13:00:00,58.2,58.21,58.07,58.07,11500.0,24.8949,24.8992,24.8393,24.8393,11500.0
2009-11-06 13:05:00,58.07,58.13,58.07,58.11,7700.0,24.8393,24.865,24.8393,24.8564,7700.0
2009-11-06 13:10:00,58.1,58.19,58.07,58.19,15500.0,24.8522,24.8907,24.8393,24.8907,15500.0
2009-11-06 13:15:00,58.19,58.27,58.18,58.26,10100.0,24.8907,24.9249,24.8864,24.9206,10100.0
2009-11-06 13:20:00,58.26,58.3,58.22,58.28,24000.0,24.9206,24.9377,24.9035,24.9292,24000.0
2009-11-06 13:25:00,58.27,58.28,58.16,58.23,21100.0,24.9249,24.9292,24.8778,24.9078,21100.0
2009-11-06 13:30:00,58.22,58.28,58.18,58.28,37200.0,24.9035,24.9292,24.8864,24.9292,37200.0
2009-11-06 13:35:00,58.27,58.32,58.21,58.21,26900.0,24.9249,24.9463,24.8992,24.8992,26900.0
2009-11-06 13:40:00,58.2,58.27,58.19,58.22,16600.0,24.8949,24.9249,24.8907,24.9035,16600.0
2009-11-06 13:45:00,58.21,58.29,58.14,58.16,31600.0,24.8992,24.9334,24.8693,24.8778,31600.0
2009-11-06 13:50:00,58.18,58.21,58.15,58.17,23400.0,24.8864,24.8992,24.8735,24.8821,23400.0
2009-11-06 13:55:00,58.17,58.18,58.13,58.14,23500.0,24.8821,24.8864,24.865,24.8693,23500.0
2009-11-06 14:00:00,58.15,58.2,58.13,58.15,20600.0,24.8735,24.8949,24.865,24.8735,20600.0
2009-11-06 14:05:00,58.17,58.2,58.1,58.15,25300.0,24.8821,24.8949,24.8522,24.8735,25300.0
2009-11-06 14:10:00,58.15,58.18,58.12,58.13,14800.0,24.8735,24.8864,24.8607,24.865,14800.0
2009-11-06 14:15:00,58.12,58.22,58.12,58.16,76300.0,24.8607,24.9035,24.8607,24.8778,76300.0
2009-11-06 14:20:00,58.17,58.3,58.16,58.3,25600.0,24.8821,24.9377,24.8778,24.9377,25600.0
2009-11-06 14:25:00,58.3,58.35,58.28,58.29,15300.0,24.9377,24.9591,24.9292,24.9334,15300.0
2009-11-06 14:30:00,58.28,58.29,58.25,58.25,10900.0,24.9292,24.9334,24.9163,24.9163,10900.0
2009-11-06 14:35:00,58.25,58.3,58.25,58.27,10300.0,24.9163,24.9377,24.9163,24.9249,10300.0
2009-11-06 14:40:00,58.27,58.29,58.23,58.26,19200.0,24.9249,24.9334,24.9078,24.9206,19200.0
2009-11-06 14:45:00,58.25,58.27,58.24,58.24,19600.0,24.9163,24.9249,24.912,24.912,19600.0
2009-11-06 14:50:00,58.24,58.27,58.19,58.19,14600.0,24.912,24.9249,24.8907,24.8907,14600.0
2009-11-06 14:55:00,58.2,58.25,58.19,58.2,23200.0,24.8949,24.9163,24.8907,24.8949,23200.0
2009-11-06 15:00:00,58.21,58.21,58.12,58.14,29000.0,24.8992,24.8992,24.8607,24.8693,29000.0
2009-11-06 15:05:00,58.14,58.16,58.11,58.13,15300.0,24.8693,24.8778,24.8564,24.865,15300.0
2009-11-06 15:10:00,58.13,58.18,58.1,58.11,27400.0,24.865,24.8864,24.8522,24.8564,27400.0
2009-11-06 15:15:00,58.11,58.16,58.1,58.16,25700.0,24.8564,24.8778,24.8522,24.8778,25700.0
2009-11-06 15:20:00,58.16,58.18,58.12,58.16,31400.0,24.8778,24.8864,24.8607,24.8778,31400.0
2009-11-06 15:25:00,58.18,58.25,58.18,58.25,18700.0,24.8864,24.9163,24.8864,24.9163,18700.0
2009-11-06 15:30:00,58.25,58.27,58.22,58.24,37900.0,24.9163,24.9249,24.9035,24.912,37900.0
2009-11-06 15:35:00,58.26,58.29,58.25,58.29,7900.0,24.9206,24.9334,24.9163,24.9334,7900.0
2009-11-06 15:40:00,58.29,58.29,58.29,58.29,0.0,24.9334,24.9334,24.9334,24.9334,0.0
2009-11-06 15:45:00,58.29,58.29,58.29,58.29,0.0,24.9334,24.9334,24.9334,24.9334,0.0
2009-11-06 15:50:00,58.29,58.29,58.29,58.29,0.0,24.9334,24.9334,24.9334,24.9334,0.0
2009-11-06 15:55:00,58.29,58.29,58.29,58.29,0.0,24.9334,24.9334,24.9334,24.9334,0.0
2009-11-09 09:30:00,59.68,59.84,59.61,59.78,311800.0,25.528,25.5964,25.4981,25.5708,311800.0
2009-11-09 09:35:00,59.79,59.9,59.77,59.9,189700.0,25.5751,25.6221,25.5665,25.6221,189700.0
2009-11-09 09:40:00,59.89,59.94,59.8,59.82,140200.0,25.6178,25.6392,25.5793,25.5879,140200.0
2009-11-09 09:45:00,59.83,59.86,59.76,59.78,89400.0,25.5922,25.605,25.5622,25.5708,89400.0
2009-11-09 09:50:00,59.77,59.92,59.76,59.87,110600.0,25.5665,25.6307,25.5622,25.6093,110600.0
2009-11-09 09:55:00,59.87,59.9,59.77,59.83,187000.0,25.6093,25.6221,25.5665,25.5922,187000.0
2009-11-09 10:00:00,59.83,59.97,59.83,59.89,181000.0,25.5922,25.652,25.5922,25.6178,181000.0
2009-11-09 10:05:00,59.9,59.95,59.89,59.91,83200.0,25.6221,25.6435,25.6178,25.6264,83200.0
2009-11-09 10:10:00,59.91,59.94,59.81,59.83,173800.0,25.6264,25.6392,25.5836,25.5922,173800.0
2009-11-09 10:15:00,59.82,59.9,59.81,59.88,118300.0,25.5879,25.6221,25.5836,25.6136,118300.0
2009-11-09 10:20:00,59.88,59.93,59.85,59.86,67100.0,25.6136,25.6349,25.6007,25.605,67100.0
2009-11-09 10:25:00,59.86,59.87,59.79,59.79,86600.0,25.605,25.6093,25.5751,25.5751,86600.0
2009-11-09 10:30:00,59.79,59.84,59.78,59.81,79700.0,25.5751,25.5964,25.5708,25.5836,79700.0
2009-11-09 10:35:00,59.82,59.82,59.78,59.79,63600.0,25.5879,25.5879,25.5708,25.5751,63600.0
2009-11-09 10:40:00,59.8,59.87,59.79,59.83,78100.0,25.5793,25.6093,25.5751,25.5922,78100.0
2009-11-09 10:45:00,59.84,59.86,59.81,59.82,42700.0,25.5964,25.605,25.5836,25.5879,42700.0
2009-11-09 10:50:00,59.83,59.9,59.79,59.88,74300.0,25.5922,25.6221,25.5751,25.6136,74300.0
2009-11-09 10:55:00,59.86,59.9,59.81,59.85,85700.0,25.605,25.6221,25.5836,25.6007,85700.0
2009-11-09 11:00:00,59.85,59.89,59.82,59.83,83500.0,25.6007,25.6178,25.5879,25.5922,83500.0
2009-11-09 11:05:00,59.84,59.9,59.81,59.87,55300.0,25.5964,25.6221,25.5836,25.6093,55300.0
2009-11-09 11:10:00,59.85,59.88,59.83,59.83,58000.0,25.6007,25.6136,25.5922,25.5922,58000.0
2009-11-09 11:15:00,59.84,59.91,59.84,59.84,72300.0,25.5964,25.6264,25.5964,25.5964,72300.0
2009-11-09 11:20:00,59.84,59.87,59.81,59.85,43500.0,25.5964,25.6093,25.5836,25.6007,43500.0
2009-11-09 11:25:00,59.87,59.96,59.82,59.91,84800.0,25.6093,25.6478,25.5879,25.6264,84800.0
2009-11-09 11:30:00,59.92,59.92,59.86,59.88,37300.0,25.6307,25.6307,25.605,25.6136,37300.0
2009-11-09 11:35:00,59.87,59.94,59.85,59.86,54800.0,25.6093,25.6392,25.6007,25.605,54800.0
2009-11-09 11:40:00,59.85,59.92,59.82,59.9,49700.0,25.6007,25.6307,25.5879,25.6221,49700.0
2009-11-09 11:45:00,59.9,59.91,59.83,59.87,31800.0,25.6221,25.6264,25.5922,25.6093,31800.0
2009-11-09 11:50:00,59.88,59.92,59.84,59.9,68900.0,25.6136,25.6307,25.5964,25.6221,68900.0
2009-11-09 11:55:00,59.9,59.93,59.82,59.83,81000.0,25.6221,25.6349,25.5879,25.5922,81000.0
2009-11-09 12:00:00,59.82,59.83,59.75,59.77,117300.0,25.5879,25.5922,25.5579,25.5665,117300.0
2009-11-09 12:05:00,59.78,59.89,59.78,59.84,49200.0,25.5708,25.6178,25.5708,25.5964,49200.0
2009-11-09 12:10:00,59.82,59.9,59.82,59.87,23300.0,25.5879,25.6221,25.5879,25.6093,23300.0
2009-11-09 12:15:00,59.86,59.9,59.83,59.9,30100.0,25.605,25.6221,25.5922,25.6221,30100.0
2009-11-09 12:20:00,59.9,59.94,59.88,59.9,46000.0,25.6221,25.6392,25.6136,25.6221,46000.0
2009-11-09 12:25:00,59.88,59.92,59.87,59.88,20500.0,25.6136,25.6307,25.6093,25.6136,20500.0
2009-11-09 12:30:00,59.88,59.9,59.86,59.9,37300.0,25.6136,25.6221,25.605,25.6221,37300.0
2009-11-09 12:35:00,59.9,59.91,59.89,59.9,20400.0,25.6221,25.6264,25.6178,25.6221,20400.0
2009-11-09 12:40:00,59.91,59.94,59.88,59.89,37600.0,25.6264,25.6392,25.6136,25.6178,37600.0
2009-11-09 12:45:00,59.88,59.94,59.88,59.93,72800.0,25.6136,25.6392,25.6136,25.6349,72800.0
2009-11-09 12:50:00,59.93,59.95,59.89,59.94,60100.0,25.6349,25.6435,25.6178,25.6392,60100.0
2009-11-09 12:55:00,59.94,59.95,59.91,59.94,45700.0,25.6392,25.6435,25.6264,25.6392,45700.0
2009-11-09 13:00:00,59.94,59.94,59.88,59.9,56300.0,25.6392,25.6392,25.6136,25.6221,56300.0
2009-11-09 13:05:00,59.9,59.93,59.88,59.92,29000.0,25.6221,25.6349,25.6136,25.6307,29000.0
2009-11-09 13:10:00,59.92,59.95,59.91,59.95,31000.0,25.6307,25.6435,25.6264,25.6435,31000.0
2009-11-09 13:15:00,59.94,59.95,59.87,59.92,49700.0,25.6392,25.6435,25.6093,25.6307,49700.0
2009-11-09 13:20:00,59.91,59.95,59.9,59.92,59600.0,25.6264,25.6435,25.6221,25.6307,59600.0
2009-11-09 13:25:00,59.93,59.94,59.92,59.93,27700.0,25.6349,25.6392,25.6307,25.6349,27700.0
2009-11-09 13:30:00,59.93,59.95,59.89,59.91,35500.0,25.6349,25.6435,25.6178,25.6264,35500.0
2009-11-09 13:35:00,59.9,59.97,59.88,59.96,50000.0,25.6221,25.652,25.6136,25.6478,50000.0
2009-11-09 13:40:00,59.95,59.97,59.92,59.94,30400.0,25.6435,25.652,25.6307,25.6392,30400.0
2009-11-09 13:45:00,59.93,59.96,59.9,59.91,28500.0,25.6349,25.6478,25.6221,25.6264,28500.0
2009-11-09 13:50:00,59.9,59.92,59.89,59.91,27800.0,25.6221,25.6307,25.6178,25.6264,27800.0
2009-11-09 13:55:00,59.91,59.95,59.88,59.94,24000.0,25.6264,25.6435,25.6136,25.6392,24000.0
2009-11-09 14:00:00,59.95,59.96,59.92,59.93,38700.0,25.6435,25.6478,25.6307,25.6349,38700.0
2009-11-09 14:05:00,59.92,59.96,59.9,59.92,31300.0,25.6307,25.6478,25.6221,25.6307,31300.0
2009-11-09 14:10:00,59.93,59.95,59.9,59.95,35800.0,25.6349,25.6435,25.6221,25.6435,35800.0
2009-11-09 14:15:00,59.95,59.96,59.93,59.94,30900.0,25.6435,25.6478,25.6349,25.6392,30900.0
2009-11-09 14:20:00,59.94,59.96,59.92,59.96,37300.0,25.6392,25.6478,25.6307,25.6478,37300.0
2009-11-09 14:25:00,59.96,59.97,59.93,59.96,40500.0,25.6478,25.652,25.6349,25.6478,40500.0
2009-11-09 14:30:00,59.97,59.98,59.95,59.97,48700.0,25.652,25.6563,25.6435,25.652,48700.0
2009-11-09 14:35:00,59.97,59.98,59.95,59.96,46200.0,25.652,25.6563,25.6435,25.6478,46200.0
2009-11-09 14:40:00,59.97,59.98,59.96,59.98,42200.0,25.652,25.6563,25.6478,25.6563,42200.0
2009-11-09 14:45:00,59.98,60.0,59.97,59.99,50700.0,25.6563,25.6649,25.652,25.6606,50700.0
2009-11-09 14:50:00,59.99,60.0,59.97,59.97,53300.0,25.6606,25.6649,25.652,25.652,53300.0
2009-11-09 14:55:00,59.98,59.99,59.93,59.94,74900.0,25.6563,25.6606,25.6349,25.6392,74900.0
2009-11-09 15:00:00,59.94,59.97,59.92,59.95,54800.0,25.6392,25.652,25.6307,25.6435,54800.0
2009-11-09 15:05:00,59.95,59.95,59.9,59.91,47500.0,25.6435,25.6435,25.6221,25.6264,47500.0
2009-11-09 15:10:00,59.92,59.93,59.9,59.93,34400.0,25.6307,25.6349,25.6221,25.6349,34400.0
2009-11-09 15:15:00,59.93,59.93,59.85,59.87,80500.0,25.6349,25.6349,25.6007,25.6093,80500.0
2009-11-09 15:20:00,59.88,59.9,59.85,59.87,43700.0,25.6136,25.6221,25.6007,25.6093,43700.0
2009-11-09 15:25:00,59.87,59.87,59.81,59.83,41300.0,25.6093,25.6093,25.5836,25.5922,41300.0
2009-11-09 15:30:00,59.83,59.84,59.76,59.79,69700.0,25.5922,25.5964,25.5622,25.5751,69700.0
2009-11-09 15:35:00,59.79,59.86,59.78,59.84,72500.0,25.5751,25.605,25.5708,25.5964,72500.0
2009-11-09 15:40:00,59.84,59.88,59.79,59.82,105800.0,25.5964,25.6136,25.5751,25.5879,105800.0
2009-11-09 15:45:00,59.82,59.88,59.8,59.83,120400.0,25.5879,25.6136,25.5793,25.5922,120400.0
2009-11-09 15:50:00,59.84,59.98,59.84,59.88,272000.0,25.5964,25.6563,25.5964,25.6136,272000.0
2009-11-09 15:55:00,59.88,59.95,59.86,59.93,203200.0,25.6136,25.6435,25.605,25.6349,203200.0
2009-11-10 09:30:00,58.74,58.79,58.68,58.77,220100.0,25.4829,25.5045,25.4568,25.4959,220100.0
2009-11-10 09:35:00,58.78,58.86,58.77,58.85,98000.0,25.5002,25.5349,25.4959,25.5306,98000.0
2009-11-10 09:40:00,58.85,58.9,58.8,58.86,126400.0,25.5306,25.5523,25.5089,25.5349,126400.0
2009-11-10 09:45:00,58.9,58.92,58.79,58.81,58500.0,25.5523,25.5609,25.5045,25.5132,58500.0
2009-11-10 09:50:00,58.8,58.91,58.8,58.83,81800.0,25.5089,25.5566,25.5089,25.5219,81800.0
2009-11-10 09:55:00,58.83,58.86,58.74,58.77,71600.0,25.5219,25.5349,25.4829,25.4959,71600.0
2009-11-10 10:00:00,58.77,58.82,58.7,58.76,116400.0,25.4959,25.5176,25.4655,25.4915,116400.0
2009-11-10 10:05:00,58.75,58.85,58.75,58.76,89900.0,25.4872,25.5306,25.4872,25.4915,89900.0
2009-11-10 10:10:00,58.76,58.92,58.75,58.89,111300.0,25.4915,25.5609,25.4872,25.5479,111300.0
2009-11-10 10:15:00,58.89,58.91,58.82,58.9,88500.0,25.5479,25.5566,25.5176,25.5523,88500.0
2009-11-10 10:20:00,58.89,59.02,58.89,59.0,60800.0,25.5479,25.6043,25.5479,25.5957,60800.0
2009-11-10 10:25:00,59.01,59.1,59.01,59.1,78800.0,25.6,25.639,25.6,25.639,78800.0
2009-11-10 10:30:00,59.1,59.24,59.1,59.21,64300.0,25.639,25.6998,25.639,25.6868,64300.0
2009-11-10 10:35:00,59.22,59.23,59.16,59.16,95500.0,25.6911,25.6954,25.6651,25.6651,95500.0
2009-11-10 10:40:00,59.16,59.22,59.11,59.11,56400.0,25.6651,25.6911,25.6434,25.6434,56400.0
2009-11-10 10:45:00,59.12,59.13,59.05,59.08,57600.0,25.6477,25.652,25.6173,25.6304,57600.0
2009-11-10 10:50:00,59.06,59.07,58.92,58.97,76000.0,25.6217,25.626,25.5609,25.5826,76000.0
2009-11-10 10:55:00,58.97,59.05,58.85,58.91,68400.0,25.5826,25.6173,25.5306,25.5566,68400.0
2009-11-10 11:00:00,58.92,58.99,58.91,58.92,45500.0,25.5609,25.5913,25.5566,25.5609,45500.0
2009-11-10 11:05:00,58.92,58.92,58.75,58.8,103200.0,25.5609,25.5609,25.4872,25.5089,103200.0
2009-11-10 11:10:00,58.81,58.9,58.7,58.74,93400.0,25.5132,25.5523,25.4655,25.4829,93400.0
2009-11-10 11:15:00,58.74,58.82,58.71,58.76,95600.0,25.4829,25.5176,25.4698,25.4915,95600.0
2009-11-10 11:20:00,58.76,58.81,58.71,58.72,83700.0,25.4915,25.5132,25.4698,25.4742,83700.0
2009-11-10 11:25:00,58.72,58.77,58.63,58.73,191300.0,25.4742,25.4959,25.4351,25.4785,191300.0
2009-11-10 11:30:00,58.74,58.78,58.65,58.71,74800.0,25.4829,25.5002,25.4438,25.4698,74800.0
2009-11-10 11:35:00,58.71,58.95,58.67,58.85,85400.0,25.4698,25.574,25.4525,25.5306,85400.0
2009-11-10 11:40:00,58.86,58.92,58.8,58.83,59100.0,25.5349,25.5609,25.5089,25.5219,59100.0
2009-11-10 11:45:00,58.84,58.99,58.83,58.93,67400.0,25.5262,25.5913,25.5219,25.5653,67400.0
2009-11-10 11:50:00,58.93,58.94,58.85,58.87,33800.0,25.5653,25.5696,25.5306,25.5393,33800.0
2009-11-10 11:55:00,58.88,58.9,58.81,58.81,27100.0,25.5436,25.5523,25.5132,25.5132,27100.0
2009-11-10 12:00:00,58.82,58.83,58.73,58.77,24200.0,25.5176,25.5219,25.4785,25.4959,24200.0
2009-11-10 12:05:00,58.76,58.83,58.76,58.83,27300.0,25.4915,25.5219,25.4915,25.5219,27300.0
2009-11-10 12:10:00,58.81,58.86,58.78,58.83,24900.0,25.5132,25.5349,25.5002,25.5219,24900.0
2009-11-10 12:15:00,58.85,58.9,58.82,58.88,15100.0,25.5306,25.5523,25.5176,25.5436,15100.0
2009-11-10 12:20:00,58.88,58.88,58.76,58.77,48100.0,25.5436,25.5436,25.4915,25.4959,48100.0
2009-11-10 12:25:00,58.78,58.79,58.65,58.66,54200.0,25.5002,25.5045,25.4438,25.4482,54200.0
2009-11-10 12:30:00,58.64,58.74,58.61,58.68,71900.0,25.4395,25.4829,25.4265,25.4568,71900.0
2009-11-10 12:35:00,58.69,58.75,58.68,58.75,33000.0,25.4612,25.4872,25.4568,25.4872,33000.0
2009-11-10 12:40:00,58.75,58.79,58.75,58.75,19900.0,25.4872,25.5045,25.4872,25.4872,19900.0
2009-11-10 12:45:00,58.76,58.76,58.72,58.76,31300.0,25.4915,25.4915,25.4742,25.4915,31300.0
2009-11-10 12:50:00,58.75,58.86,58.75,58.84,46600.0,25.4872,25.5349,25.4872,25.5262,46600.0
2009-11-10 12:55:00,58.85,58.99,58.83,58.96,80600.0,25.5306,25.5913,25.5219,25.5783,80600.0
2009-11-10 13:00:00,58.97,59.02,58.94,59.0,72000.0,25.5826,25.6043,25.5696,25.5957,72000.0
2009-11-10 13:05:00,59.01,59.03,58.95,59.01,111000.0,25.6,25.6087,25.574,25.6,111000.0
2009-11-10 13:10:00,59.0,59.02,58.94,58.94,74300.0,25.5957,25.6043,25.5696,25.5696,74300.0
2009-11-10 13:15:00,58.94,59.0,58.88,58.96,53100.0,25.5696,25.5957,25.5436,25.5783,53100.0
2009-11-10 13:20:00,58.97,58.97,58.9,58.95,22700.0,25.5826,25.5826,25.5523,25.574,22700.0
2009-11-10 13:25:00,58.95,59.02,58.95,59.0,45400.0,25.574,25.6043,25.574,25.5957,45400.0
2009-11-10 13:30:00,58.99,59.01,58.94,58.98,39600.0,25.5913,25.6,25.5696,25.587,39600.0
2009-11-10 13:35:00,58.99,59.01,58.94,58.94,29500.0,25.5913,25.6,25.5696,25.5696,29500.0
2009-11-10 13:40:00,58.95,58.98,58.91,58.96,38800.0,25.574,25.587,25.5566,25.5783,38800.0
2009-11-10 13:45:00,58.97,58.98,58.93,58.97,18500.0,25.5826,25.587,25.5653,25.5826,18500.0
2009-11-10 13:50:00,58.98,59.04,58.97,59.04,30400.0,25.587,25.613,25.5826,25.613,30400.0
2009-11-10 13:55:00,59.02,59.05,58.96,59.05,60200.0,25.6043,25.6173,25.5783,25.6173,60200.0
2009-11-10 14:00:00,59.04,59.1,59.01,59.07,52600.0,25.613,25.639,25.6,25.626,52600.0
2009-11-10 14:05:00,59.06,59.17,59.06,59.12,61300.0,25.6217,25.6694,25.6217,25.6477,61300.0
2009-11-10 14:10:00,59.13,59.15,59.07,59.12,26400.0,25.652,25.6607,25.626,25.6477,26400.0
2009-11-10 14:15:00,59.12,59.16,59.07,59.08,22400.0,25.6477,25.6651,25.626,25.6304,22400.0
2009-11-10 14:20:00,59.08,59.18,59.07,59.16,26500.0,25.6304,25.6737,25.626,25.6651,26500.0
2009-11-10 14:25:00,59.15,59.22,59.12,59.2,56900.0,25.6607,25.6911,25.6477,25.6824,56900.0
2009-11-10 14:30:00,59.19,59.21,59.17,59.2,21200.0,25.6781,25.6868,25.6694,25.6824,21200.0
2009-11-10 14:35:00,59.2,59.2,59.16,59.16,33400.0,25.6824,25.6824,25.6651,25.6651,33400.0
2009-11-10 14:40:00,59.17,59.17,59.12,59.15,37900.0,25.6694,25.6694,25.6477,25.6607,37900.0
2009-11-10 14:45:00,59.17,59.19,59.14,59.16,14200.0,25.6694,25.6781,25.6564,25.6651,14200.0
2009-11-10 14:50:00,59.15,59.16,59.11,59.13,47300.0,25.6607,25.6651,25.6434,25.652,47300.0
2009-11-10 14:55:00,59.12,59.16,59.1,59.12,34100.0,25.6477,25.6651,25.639,25.6477,34100.0
2009-11-10 15:00:00,59.12,59.15,59.04,59.1,47400.0,25.6477,25.6607,25.613,25.639,47400.0
2009-11-10 15:05:00,59.1,59.11,59.04,59.08,55600.0,25.639,25.6434,25.613,25.6304,55600.0
2009-11-10 15:10:00,59.08,59.13,59.06,59.08,56900.0,25.6304,25.652,25.6217,25.6304,56900.0
2009-11-10 15:15:00,59.08,59.22,59.07,59.15,83200.0,25.6304,25.6911,25.626,25.6607,83200.0
2009-11-10 15:20:00,59.15,59.17,59.12,59.16,46700.0,25.6607,25.6694,25.6477,25.6651,46700.0
2009-11-10 15:25:00,59.16,59.16,59.11,59.14,61800.0,25.6651,25.6651,25.6434,25.6564,61800.0
2009-11-10 15:30:00,59.15,59.15,59.09,59.09,89800.0,25.6607,25.6607,25.6347,25.6347,89800.0
2009-11-10 15:35:00,59.1,59.14,59.07,59.09,56100.0,25.639,25.6564,25.626,25.6347,56100.0
2009-11-10 15:40:00,59.11,59.13,59.05,59.08,61500.0,25.6434,25.652,25.6173,25.6304,61500.0
2009-11-10 15:45:00,59.08,59.16,59.07,59.16,115700.0,25.6304,25.6651,25.626,25.6651,115700.0
2009-11-10 15:50:00,59.16,59.17,59.09,59.12,119100.0,25.6651,25.6694,25.6347,25.6477,119100.0
2009-11-10 15:55:00,59.13,59.2,59.12,59.18,118000.0,25.652,25.6824,25.6477,25.6737,118000.0
2009-11-11 09:30:00,58.76,58.91,58.76,58.86,198500.0,25.4915,25.5566,25.4915,25.5349,198500.0
2009-11-11 09:35:00,58.89,58.92,58.82,58.84,153300.0,25.5479,25.5609,25.5176,25.5262,153300.0
2009-11-11 09:40:00,58.84,58.85,58.75,58.77,99200.0,25.5262,25.5306,25.4872,25.4959,99200.0
2009-11-11 09:45:00,58.77,58.77,58.69,58.73,101200.0,25.4959,25.4959,25.4612,25.4785,101200.0
2009-11-11 09:50:00,58.73,58.77,58.69,58.73,60000.0,25.4785,25.4959,25.4612,25.4785,60000.0
2009-11-11 09:55:00,58.73,58.87,58.73,58.82,82900.0,25.4785,25.5393,25.4785,25.5176,82900.0
2009-11-11 10:00:00,58.82,58.88,58.77,58.84,66800.0,25.5176,25.5436,25.4959,25.5262,66800.0
2009-11-11 10:05:00,58.84,58.87,58.81,58.85,70800.0,25.5262,25.5393,25.5132,25.5306,70800.0
2009-11-11 10:10:00,58.86,58.94,58.85,58.93,97600.0,25.5349,25.5696,25.5306,25.5653,97600.0
2009-11-11 10:15:00,58.93,58.97,58.9,58.92,78100.0,25.5653,25.5826,25.5523,25.5609,78100.0
2009-11-11 10:20:00,58.92,58.97,58.92,58.96,58400.0,25.5609,25.5826,25.5609,25.5783,58400.0
2009-11-11 10:25:00,58.97,58.97,58.87,58.89,36900.0,25.5826,25.5826,25.5393,25.5479,36900.0
2009-11-11 10:30:00,58.89,58.9,58.74,58.75,89700.0,25.5479,25.5523,25.4829,25.4872,89700.0
2009-11-11 10:35:00,58.75,58.75,58.66,58.7,84800.0,25.4872,25.4872,25.4482,25.4655,84800.0
2009-11-11 10:40:00,58.71,58.75,58.53,58.55,98400.0,25.4698,25.4872,25.3918,25.4004,98400.0
2009-11-11 10:45:00,58.58,58.6,58.42,58.48,128400.0,25.4134,25.4221,25.344,25.3701,128400.0
2009-11-11 10:50:00,58.48,58.48,58.32,58.36,103100.0,25.3701,25.3701,25.3007,25.318,103100.0
2009-11-11 10:55:00,58.37,58.38,58.26,58.33,87400.0,25.3223,25.3267,25.2746,25.305,87400.0
2009-11-11 11:00:00,58.34,58.41,58.31,58.4,42600.0,25.3093,25.3397,25.2963,25.3354,42600.0
2009-11-11 11:05:00,58.4,58.44,58.23,58.24,63300.0,25.3354,25.3527,25.2616,25.2659,63300.0
2009-11-11 11:10:00,58.24,58.32,58.21,58.21,101700.0,25.2659,25.3007,25.2529,25.2529,101700.0
2009-11-11 11:15:00,58.22,58.23,58.12,58.23,88400.0,25.2573,25.2616,25.2139,25.2616,88400.0
2009-11-11 11:20:00,58.23,58.24,58.16,58.16,54800.0,25.2616,25.2659,25.2312,25.2312,54800.0
2009-11-11 11:25:00,58.17,58.18,58.06,58.1,71500.0,25.2356,25.2399,25.1879,25.2052,71500.0
2009-11-11 11:30:00,58.11,58.22,58.11,58.22,67200.0,25.2095,25.2573,25.2095,25.2573,67200.0
2009-11-11 11:35:00,58.22,58.23,58.14,58.17,58900.0,25.2573,25.2616,25.2226,25.2356,58900.0
2009-11-11 11:40:00,58.18,58.22,58.17,58.22,22000.0,25.2399,25.2573,25.2356,25.2573,22000.0
2009-11-11 11:45:00,58.21,58.26,58.19,58.21,24800.0,25.2529,25.2746,25.2443,25.2529,24800.0
2009-11-11 11:50:00,58.21,58.21,58.07,58.1,52300.0,25.2529,25.2529,25.1922,25.2052,52300.0
2009-11-11 11:55:00,58.07,58.12,58.02,58.09,36000.0,25.1922,25.2139,25.1705,25.2009,36000.0
2009-11-11 12:00:00,58.08,58.13,58.04,58.06,29500.0,25.1965,25.2182,25.1792,25.1879,29500.0
2009-11-11 12:05:00,58.05,58.1,58.03,58.09,47200.0,25.1835,25.2052,25.1748,25.2009,47200.0
2009-11-11 12:10:00,58.12,58.15,58.1,58.14,21700.0,25.2139,25.2269,25.2052,25.2226,21700.0
2009-11-11 12:15:00,58.13,58.15,58.06,58.13,34000.0,25.2182,25.2269,25.1879,25.2182,34000.0
2009-11-11 12:20:00,58.13,58.15,58.1,58.12,19200.0,25.2182,25.2269,25.2052,25.2139,19200.0
2009-11-11 12:25:00,58.14,58.2,58.09,58.19,42000.0,25.2226,25.2486,25.2009,25.2443,42000.0
2009-11-11 12:30:00,58.21,58.27,58.21,58.27,39200.0,25.2529,25.279,25.2529,25.279,39200.0
2009-11-11 12:35:00,58.26,58.33,58.25,58.26,70400.0,25.2746,25.305,25.2703,25.2746,70400.0
2009-11-11 12:40:00,58.25,58.31,58.21,58.3,40800.0,25.2703,25.2963,25.2529,25.292,40800.0
2009-11-11 12:45:00,58.31,58.34,58.23,58.24,77100.0,25.2963,25.3093,25.2616,25.2659,77100.0
2009-11-11 12:50:00,58.24,58.28,58.23,58.28,18700.0,25.2659,25.2833,25.2616,25.2833,18700.0
2009-11-11 12:55:00,58.27,58.28,58.13,58.14,23100.0,25.279,25.2833,25.2182,25.2226,23100.0
2009-11-11 13:00:00,58.14,58.22,58.11,58.21,21800.0,25.2226,25.2573,25.2095,25.2529,21800.0
2009-11-11 13:05:00,58.22,58.25,58.18,58.24,13300.0,25.2573,25.2703,25.2399,25.2659,13300.0
2009-11-11 13:10:00,58.23,58.26,58.19,58.24,17400.0,25.2616,25.2746,25.2443,25.2659,17400.0
2009-11-11 13:15:00,58.25,58.25,58.22,58.22,12300.0,25.2703,25.2703,25.2573,25.2573,12300.0
2009-11-11 13:20:00,58.21,58.26,58.21,58.22,13400.0,25.2529,25.2746,25.2529,25.2573,13400.0
2009-11-11 13:25:00,58.23,58.23,58.15,58.19,14500.0,25.2616,25.2616,25.2269,25.2443,14500.0
2009-11-11 13:30:00,58.18,58.21,58.17,58.18,13400.0,25.2399,25.2529,25.2356,25.2399,13400.0
2009-11-11 13:35:00,58.18,58.2,58.15,58.16,27400.0,25.2399,25.2486,25.2269,25.2312,27400.0
2009-11-11 13:40:00,58.15,58.15,58.07,58.08,51900.0,25.2269,25.2269,25.1922,25.1965,51900.0
2009-11-11 13:45:00,58.06,58.13,58.06,58.08,25800.0,25.1879,25.2182,25.1879,25.1965,25800.0
2009-11-11 13:50:00,58.07,58.12,58.04,58.11,25200.0,25.1922,25.2139,25.1792,25.2095,25200.0
2009-11-11 13:55:00,58.12,58.17,58.06,58.15,49700.0,25.2139,25.2356,25.1879,25.2269,49700.0
2009-11-11 14:00:00,58.15,58.2,58.11,58.19,31900.0,25.2269,25.2486,25.2095,25.2443,31900.0
2009-11-11 14:05:00,58.19,58.28,58.18,58.24,53100.0,25.2443,25.2833,25.2399,25.2659,53100.0
2009-11-11 14:10:00,58.26,58.26,58.22,58.25,34300.0,25.2746,25.2746,25.2573,25.2703,34300.0
2009-11-11 14:15:00,58.26,58.27,58.2,58.25,39300.0,25.2746,25.279,25.2486,25.2703,39300.0
2009-11-11 14:20:00,58.25,58.26,58.19,58.19,27500.0,25.2703,25.2746,25.2443,25.2443,27500.0
2009-11-11 14:25:00,58.19,58.26,58.19,58.23,58400.0,25.2443,25.2746,25.2443,25.2616,58400.0
2009-11-11 14:30:00,58.22,58.31,58.22,58.27,53100.0,25.2573,25.2963,25.2573,25.279,53100.0
2009-11-11 14:35:00,58.27,58.29,58.24,58.24,17300.0,25.279,25.2876,25.2659,25.2659,17300.0
2009-11-11 14:40:00,58.24,58.26,58.21,58.22,28500.0,25.2659,25.2746,25.2529,25.2573,28500.0
2009-11-11 14:45:00,58.23,58.28,58.22,58.28,36000.0,25.2616,25.2833,25.2573,25.2833,36000.0
2009-11-11 14:50:00,58.27,58.34,58.27,58.32,31400.0,25.279,25.3093,25.279,25.3007,31400.0
2009-11-11 14:55:00,58.33,58.36,58.29,58.33,38800.0,25.305,25.318,25.2876,25.305,38800.0
2009-11-11 15:00:00,58.33,58.38,58.32,58.37,36000.0,25.305,25.3267,25.3007,25.3223,36000.0
2009-11-11 15:05:00,58.37,58.4,58.33,58.35,44300.0,25.3223,25.3354,25.305,25.3137,44300.0
2009-11-11 15:10:00,58.35,58.35,58.26,58.32,63600.0,25.3137,25.3137,25.2746,25.3007,63600.0
2009-11-11 15:15:00,58.33,58.35,58.27,58.32,56300.0,25.305,25.3137,25.279,25.3007,56300.0
2009-11-11 15:20:00,58.33,58.36,58.3,58.32,48700.0,25.305,25.318,25.292,25.3007,48700.0
2009-11-11 15:25:00,58.31,58.39,58.31,58.37,48600.0,25.2963,25.331,25.2963,25.3223,48600.0
2009-11-11 15:30:00,58.37,58.43,58.32,58.33,82000.0,25.3223,25.3484,25.3007,25.305,82000.0
2009-11-11 15:35:00,58.34,58.39,58.31,58.37,48900.0,25.3093,25.331,25.2963,25.3223,48900.0
2009-11-11 15:40:00,58.36,58.38,58.29,58.3,117000.0,25.318,25.3267,25.2876,25.292,117000.0
2009-11-11 15:45:00,58.31,58.39,58.29,58.39,120900.0,25.2963,25.331,25.2876,25.331,120900.0
2009-11-11 15:50:00,58.39,58.4,58.31,58.34,165800.0,25.331,25.3354,25.2963,25.3093,165800.0
2009-11-11 15:55:00,58.34,58.36,58.31,58.32,127600.0,25.3093,25.318,25.2963,25.3007,127600.0
2009-11-12 09:30:00,57.94,58.02,57.87,57.89,209800.0,25.1358,25.1705,25.1054,25.1141,209800.0
2009-11-12 09:35:00,57.89,57.93,57.76,57.78,119600.0,25.1141,25.1315,25.0577,25.0664,119600.0
2009-11-12 09:40:00,57.78,57.78,57.69,57.72,146500.0,25.0664,25.0664,25.0273,25.0404,146500.0
2009-11-12 09:45:00,57.71,57.84,57.7,57.8,92800.0,25.036,25.0924,25.0317,25.0751,92800.0
2009-11-12 09:50:00,57.8,57.94,57.77,57.91,83400.0,25.0751,25.1358,25.062,25.1228,83400.0
2009-11-12 09:55:00,57.91,58.09,57.91,58.05,65200.0,25.1228,25.2009,25.1228,25.1835,65200.0
2009-11-12 10:00:00,58.05,58.12,58.0,58.08,45500.0,25.1835,25.2139,25.1618,25.1965,45500.0
2009-11-12 10:05:00,58.09,58.1,57.91,57.97,113200.0,25.2009,25.2052,25.1228,25.1488,113200.0
2009-11-12 10:10:00,57.97,57.99,57.85,57.91,67000.0,25.1488,25.1575,25.0968,25.1228,67000.0
2009-11-12 10:15:00,57.92,57.96,57.8,57.82,31700.0,25.1271,25.1445,25.0751,25.0837,31700.0
2009-11-12 10:20:00,57.8,58.02,57.8,57.92,95700.0,25.0751,25.1705,25.0751,25.1271,95700.0
2009-11-12 10:25:00,57.91,57.99,57.9,57.96,18100.0,25.1228,25.1575,25.1184,25.1445,18100.0
2009-11-12 10:30:00,57.95,57.96,57.85,57.94,57300.0,25.1401,25.1445,25.0968,25.1358,57300.0
2009-11-12 10:35:00,57.95,57.98,57.89,57.91,30900.0,25.1401,25.1532,25.1141,25.1228,30900.0
2009-11-12 10:40:00,57.92,57.98,57.86,57.97,29800.0,25.1271,25.1532,25.1011,25.1488,29800.0
2009-11-12 10:45:00,57.97,58.0,57.88,57.88,52800.0,25.1488,25.1618,25.1098,25.1098,52800.0
2009-11-12 10:50:00,57.89,57.97,57.89,57.91,21200.0,25.1141,25.1488,25.1141,25.1228,21200.0
2009-11-12 10:55:00,57.91,57.92,57.77,57.84,45200.0,25.1228,25.1271,25.062,25.0924,45200.0
2009-11-12 11:00:00,57.82,57.83,57.66,57.75,145100.0,25.0837,25.0881,25.0143,25.0534,145100.0
2009-11-12 11:05:00,57.74,57.74,57.55,57.57,70100.0,25.049,25.049,24.9666,24.9753,70100.0
2009-11-12 11:10:00,57.57,57.59,57.44,57.46,120200.0,24.9753,24.984,24.9189,24.9276,120200.0
2009-11-12 11:15:00,57.46,57.57,57.42,57.55,39000.0,24.9276,24.9753,24.9102,24.9666,39000.0
2009-11-12 11:20:00,57.55,57.58,57.43,57.47,52900.0,24.9666,24.9796,24.9145,24.9319,52900.0
2009-11-12 11:25:00,57.47,57.48,57.36,57.46,98900.0,24.9319,24.9362,24.8842,24.9276,98900.0
2009-11-12 11:30:00,57.45,57.46,57.32,57.46,63300.0,24.9232,24.9276,24.8668,24.9276,63300.0
2009-11-12 11:35:00,57.44,57.47,57.39,57.47,55300.0,24.9189,24.9319,24.8972,24.9319,55300.0
2009-11-12 11:40:00,57.46,57.6,57.41,57.6,32100.0,24.9276,24.9883,24.9059,24.9883,32100.0
2009-11-12 11:45:00,57.62,57.64,57.56,57.6,32300.0,24.997,25.0057,24.9709,24.9883,32300.0
2009-11-12 11:50:00,57.59,57.6,57.51,57.55,32100.0,24.984,24.9883,24.9493,24.9666,32100.0
2009-11-12 11:55:00,57.54,57.57,57.48,57.53,21400.0,24.9623,24.9753,24.9362,24.9579,21400.0
2009-11-12 12:00:00,57.53,57.62,57.53,57.59,17000.0,24.9579,24.997,24.9579,24.984,17000.0
2009-11-12 12:05:00,57.58,57.61,57.54,57.61,18500.0,24.9796,24.9926,24.9623,24.9926,18500.0
2009-11-12 12:10:00,57.62,57.63,57.57,57.6,23100.0,24.997,25.0013,24.9753,24.9883,23100.0
2009-11-12 12:15:00,57.61,57.61,57.56,57.59,14700.0,24.9926,24.9926,24.9709,24.984,14700.0
2009-11-12 12:20:00,57.6,57.6,57.51,57.51,14200.0,24.9883,24.9883,24.9493,24.9493,14200.0
2009-11-12 12:25:00,57.51,57.58,57.51,57.57,24200.0,24.9493,24.9796,24.9493,24.9753,24200.0
2009-11-12 12:30:00,57.56,57.56,57.44,57.44,51600.0,24.9709,24.9709,24.9189,24.9189,51600.0
2009-11-12 12:35:00,57.46,57.47,57.4,57.43,22800.0,24.9276,24.9319,24.9015,24.9145,22800.0
2009-11-12 12:40:00,57.43,57.47,57.42,57.43,39000.0,24.9145,24.9319,24.9102,24.9145,39000.0
2009-11-12 12:45:00,57.42,57.46,57.4,57.45,47100.0,24.9102,24.9276,24.9015,24.9232,47100.0
2009-11-12 12:50:00,57.46,57.55,57.44,57.5,30600.0,24.9276,24.9666,24.9189,24.9449,30600.0
2009-11-12 12:55:00,57.52,57.52,57.42,57.47,34700.0,24.9536,24.9536,24.9102,24.9319,34700.0
2009-11-12 13:00:00,57.46,57.5,57.41,57.45,42900.0,24.9276,24.9449,24.9059,24.9232,42900.0
2009-11-12 13:05:00,57.45,57.46,57.34,57.35,53200.0,24.9232,24.9276,24.8755,24.8798,53200.0
2009-11-12 13:10:00,57.34,57.37,57.31,57.34,35300.0,24.8755,24.8885,24.8625,24.8755,35300.0
2009-11-12 13:15:00,57.34,57.51,57.33,57.5,45500.0,24.8755,24.9493,24.8712,24.9449,45500.0
2009-11-12 13:20:00,57.51,57.51,57.42,57.45,38700.0,24.9493,24.9493,24.9102,24.9232,38700.0
2009-11-12 13:25:00,57.45,57.46,57.39,57.45,32300.0,24.9232,24.9276,24.8972,24.9232,32300.0
2009-11-12 13:30:00,57.45,57.52,57.44,57.48,19300.0,24.9232,24.9536,24.9189,24.9362,19300.0
2009-11-12 13:35:00,57.48,57.49,57.46,57.48,10600.0,24.9362,24.9406,24.9276,24.9362,10600.0
2009-11-12 13:40:00,57.47,57.47,57.42,57.45,17800.0,24.9319,24.9319,24.9102,24.9232,17800.0
2009-11-12 13:45:00,57.46,57.56,57.46,57.53,19400.0,24.9276,24.9709,24.9276,24.9579,19400.0
2009-11-12 13:50:00,57.53,57.54,57.46,57.5,27500.0,24.9579,24.9623,24.9276,24.9449,27500.0
2009-11-12 13:55:00,57.5,57.5,57.46,57.49,13100.0,24.9449,24.9449,24.9276,24.9406,13100.0
2009-11-12 14:00:00,57.49,57.52,57.47,57.5,26300.0,24.9406,24.9536,24.9319,24.9449,26300.0
2009-11-12 14:05:00,57.5,57.56,57.48,57.5,36600.0,24.9449,24.9709,24.9362,24.9449,36600.0
2009-11-12 14:10:00,57.52,57.56,57.47,57.55,42700.0,24.9536,24.9709,24.9319,24.9666,42700.0
2009-11-12 14:15:00,57.55,57.58,57.48,57.48,34100.0,24.9666,24.9796,24.9362,24.9362,34100.0
2009-11-12 14:20:00,57.49,57.51,57.42,57.43,27200.0,24.9406,24.9493,24.9102,24.9145,27200.0
2009-11-12 14:25:00,57.43,57.45,57.4,57.42,24400.0,24.9145,24.9232,24.9015,24.9102,24400.0
2009-11-12 14:30:00,57.41,57.46,57.4,57.45,51200.0,24.9059,24.9276,24.9015,24.9232,51200.0
2009-11-12 14:35:00,57.45,57.47,57.43,57.45,17700.0,24.9232,24.9319,24.9145,24.9232,17700.0
2009-11-12 14:40:00,57.44,57.44,57.36,57.37,16000.0,24.9189,24.9189,24.8842,24.8885,16000.0
2009-11-12 14:45:00,57.37,57.4,57.35,57.35,31100.0,24.8885,24.9015,24.8798,24.8798,31100.0
2009-11-12 14:50:00,57.35,57.44,57.33,57.43,56800.0,24.8798,24.9189,24.8712,24.9145,56800.0
2009-11-12 14:55:00,57.42,57.45,57.37,57.42,23100.0,24.9102,24.9232,24.8885,24.9102,23100.0
2009-11-12 15:00:00,57.42,57.44,57.33,57.33,35100.0,24.9102,24.9189,24.8712,24.8712,35100.0
2009-11-12 15:05:00,57.34,57.35,57.26,57.26,75300.0,24.8755,24.8798,24.8408,24.8408,75300.0
2009-11-12 15:10:00,57.26,57.26,57.17,57.23,64700.0,24.8408,24.8408,24.8018,24.8278,64700.0
2009-11-12 15:15:00,57.23,57.29,57.21,57.28,47200.0,24.8278,24.8538,24.8191,24.8495,47200.0
2009-11-12 15:20:00,57.27,57.3,57.27,57.29,41300.0,24.8451,24.8581,24.8451,24.8538,41300.0
2009-11-12 15:25:00,57.29,57.31,57.24,57.24,56800.0,24.8538,24.8625,24.8321,24.8321,56800.0
2009-11-12 15:30:00,57.25,57.28,57.21,57.26,107700.0,24.8365,24.8495,24.8191,24.8408,107700.0
2009-11-12 15:35:00,57.26,57.3,57.16,57.17,100600.0,24.8408,24.8581,24.7974,24.8018,100600.0
2009-11-12 15:40:00,57.16,57.25,57.15,57.24,96600.0,24.7974,24.8365,24.7931,24.8321,96600.0
2009-11-12 15:45:00,57.24,57.25,57.19,57.24,120600.0,24.8321,24.8365,24.8104,24.8321,120600.0
2009-11-12 15:50:00,57.23,57.31,57.23,57.31,145400.0,24.8278,24.8625,24.8278,24.8625,145400.0
2009-11-12 15:55:00,57.3,57.32,57.25,57.28,217000.0,24.8581,24.8668,24.8365,24.8495,217000.0
2009-11-13 09:30:00,57.89,57.94,57.77,57.78,112600.0,25.1141,25.1358,25.062,25.0664,112600.0
2009-11-13 09:35:00,57.77,57.91,57.7,57.84,105400.0,25.062,25.1228,25.0317,25.0924,105400.0
2009-11-13 09:40:00,57.84,57.98,57.77,57.88,118500.0,25.0924,25.1532,25.062,25.1098,118500.0
2009-11-13 09:45:00,57.87,57.96,57.85,57.88,73000.0,25.1054,25.1445,25.0968,25.1098,73000.0
2009-11-13 09:50:00,57.89,58.03,57.84,57.88,97100.0,25.1141,25.1748,25.0924,25.1098,97100.0
2009-11-13 09:55:00,57.89,57.9,57.55,57.67,199600.0,25.1141,25.1184,24.9666,25.0187,199600.0
2009-11-13 10:00:00,57.66,57.85,57.6,57.76,67700.0,25.0143,25.0968,24.9883,25.0577,67700.0
2009-11-13 10:05:00,57.73,57.87,57.68,57.81,56000.0,25.0447,25.1054,25.023,25.0794,56000.0
2009-11-13 10:10:00,57.83,57.86,57.66,57.72,29700.0,25.0881,25.1011,25.0143,25.0404,29700.0
2009-11-13 10:15:00,57.72,57.9,57.72,57.8,43800.0,25.0404,25.1184,25.0404,25.0751,43800.0
2009-11-13 10:20:00,57.77,57.9,57.76,57.84,55500.0,25.062,25.1184,25.0577,25.0924,55500.0
2009-11-13 10:25:00,57.83,57.86,57.71,57.74,16800.0,25.0881,25.1011,25.036,25.049,16800.0
2009-11-13 10:30:00,57.75,57.8,57.67,57.72,22800.0,25.0534,25.0751,25.0187,25.0404,22800.0
2009-11-13 10:35:00,57.72,57.88,57.7,57.83,54700.0,25.0404,25.1098,25.0317,25.0881,54700.0
2009-11-13 10:40:00,57.84,58.02,57.78,58.01,60200.0,25.0924,25.1705,25.0664,25.1662,60200.0
2009-11-13 10:45:00,58.01,58.14,57.98,57.99,40000.0,25.1662,25.2226,25.1532,25.1575,40000.0
2009-11-13 10:50:00,58.01,58.18,58.01,58.11,91800.0,25.1662,25.2399,25.1662,25.2095,91800.0
2009-11-13 10:55:00,58.11,58.15,58.02,58.04,139600.0,25.2095,25.2269,25.1705,25.1792,139600.0
2009-11-13 11:00:00,58.02,58.15,58.01,58.14,92600.0,25.1705,25.2269,25.1662,25.2226,92600.0
2009-11-13 11:05:00,58.13,58.19,58.12,58.17,48900.0,25.2182,25.2443,25.2139,25.2356,48900.0
2009-11-13 11:10:00,58.16,58.2,58.12,58.18,72900.0,25.2312,25.2486,25.2139,25.2399,72900.0
2009-11-13 11:15:00,58.19,58.23,58.13,58.18,48200.0,25.2443,25.2616,25.2182,25.2399,48200.0
2009-11-13 11:20:00,58.19,58.23,58.15,58.19,38400.0,25.2443,25.2616,25.2269,25.2443,38400.0
2009-11-13 11:25:00,58.19,58.29,58.18,58.18,71200.0,25.2443,25.2876,25.2399,25.2399,71200.0
2009-11-13 11:30:00,58.17,58.27,58.16,58.27,30900.0,25.2356,25.279,25.2312,25.279,30900.0
2009-11-13 11:35:00,58.24,58.32,58.22,58.29,30400.0,25.2659,25.3007,25.2573,25.2876,30400.0
2009-11-13 11:40:00,58.29,58.3,58.14,58.18,21100.0,25.2876,25.292,25.2226,25.2399,21100.0
2009-11-13 11:45:00,58.19,58.2,58.09,58.15,26200.0,25.2443,25.2486,25.2009,25.2269,26200.0
2009-11-13 11:50:00,58.15,58.16,58.08,58.14,28600.0,25.2269,25.2312,25.1965,25.2226,28600.0
2009-11-13 11:55:00,58.14,58.17,58.1,58.12,16600.0,25.2226,25.2356,25.2052,25.2139,16600.0
2009-11-13 12:00:00,58.12,58.22,58.1,58.21,16500.0,25.2139,25.2573,25.2052,25.2529,16500.0
2009-11-13 12:05:00,58.22,58.26,58.16,58.26,21000.0,25.2573,25.2746,25.2312,25.2746,21000.0
2009-11-13 12:10:00,58.25,58.31,58.21,58.29,29500.0,25.2703,25.2963,25.2529,25.2876,29500.0
2009-11-13 12:15:00,58.29,58.38,58.29,58.38,49600.0,25.2876,25.3267,25.2876,25.3267,49600.0
2009-11-13 12:20:00,58.38,58.39,58.28,58.29,35400.0,25.3267,25.331,25.2833,25.2876,35400.0
2009-11-13 12:25:00,58.29,58.41,58.27,58.37,50100.0,25.2876,25.3397,25.279,25.3223,50100.0
2009-11-13 12:30:00,58.38,58.41,58.34,58.36,31500.0,25.3267,25.3397,25.3093,25.318,31500.0
2009-11-13 12:35:00,58.37,58.4,58.33,58.35,35500.0,25.3223,25.3354,25.305,25.3137,35500.0
2009-11-13 12:40:00,58.34,58.34,58.3,58.32,27100.0,25.3093,25.3093,25.292,25.3007,27100.0
2009-11-13 12:45:00,58.31,58.37,58.28,58.28,23800.0,25.2963,25.3223,25.2833,25.2833,23800.0
2009-11-13 12:50:00,58.28,58.33,58.28,58.29,15300.0,25.2833,25.305,25.2833,25.2876,15300.0
2009-11-13 12:55:00,58.28,58.32,58.27,58.31,16800.0,25.2833,25.3007,25.279,25.2963,16800.0
2009-11-13 13:00:00,58.3,58.34,58.29,58.3,19000.0,25.292,25.3093,25.2876,25.292,19000.0
2009-11-13 13:05:00,58.29,58.35,58.29,58.33,20500.0,25.2876,25.3137,25.2876,25.305,20500.0
2009-11-13 13:10:00,58.33,58.35,58.29,58.29,11900.0,25.305,25.3137,25.2876,25.2876,11900.0
2009-11-13 13:15:00,58.29,58.3,58.27,58.29,16600.0,25.2876,25.292,25.279,25.2876,16600.0
2009-11-13 13:20:00,58.29,58.33,58.27,58.32,46400.0,25.2876,25.305,25.279,25.3007,46400.0
2009-11-13 13:25:00,58.31,58.32,58.27,58.27,36800.0,25.2963,25.3007,25.279,25.279,36800.0
2009-11-13 13:30:00,58.28,58.28,58.23,58.25,32400.0,25.2833,25.2833,25.2616,25.2703,32400.0
2009-11-13 13:35:00,58.24,58.27,58.24,58.27,8600.0,25.2659,25.279,25.2659,25.279,8600.0
2009-11-13 13:40:00,58.26,58.27,58.23,58.24,30000.0,25.2746,25.279,25.2616,25.2659,30000.0
2009-11-13 13:45:00,58.23,58.24,58.2,58.2,29600.0,25.2616,25.2659,25.2486,25.2486,29600.0
2009-11-13 13:50:00,58.21,58.24,58.16,58.21,36800.0,25.2529,25.2659,25.2312,25.2529,36800.0
2009-11-13 13:55:00,58.22,58.22,58.13,58.14,21100.0,25.2573,25.2573,25.2182,25.2226,21100.0
2009-11-13 14:00:00,58.16,58.22,58.14,58.21,17100.0,25.2312,25.2573,25.2226,25.2529,17100.0
2009-11-13 14:05:00,58.21,58.23,58.17,58.17,16600.0,25.2529,25.2616,25.2356,25.2356,16600.0
2009-11-13 14:10:00,58.17,58.19,58.14,58.16,15600.0,25.2356,25.2443,25.2226,25.2312,15600.0
2009-11-13 14:15:00,58.17,58.22,58.17,58.18,15900.0,25.2356,25.2573,25.2356,25.2399,15900.0
2009-11-13 14:20:00,58.18,58.18,58.13,58.17,23100.0,25.2399,25.2399,25.2182,25.2356,23100.0
2009-11-13 14:25:00,58.18,58.21,58.12,58.14,24700.0,25.2399,25.2529,25.2139,25.2226,24700.0
2009-11-13 14:30:00,58.15,58.15,58.04,58.04,34400.0,25.2269,25.2269,25.1792,25.1792,34400.0
2009-11-13 14:35:00,58.03,58.08,58.0,58.05,29300.0,25.1748,25.1965,25.1618,25.1835,29300.0
2009-11-13 14:40:00,58.03,58.12,58.03,58.03,28400.0,25.1748,25.2139,25.1748,25.1748,28400.0
2009-11-13 14:45:00,58.05,58.05,58.01,58.03,31600.0,25.1835,25.1835,25.1662,25.1748,31600.0
2009-11-13 14:50:00,58.03,58.05,57.99,58.01,28200.0,25.1748,25.1835,25.1575,25.1662,28200.0
2009-11-13 14:55:00,58.01,58.04,57.95,57.96,24700.0,25.1662,25.1792,25.1401,25.1445,24700.0
2009-11-13 15:00:00,57.96,57.98,57.89,57.95,28300.0,25.1445,25.1532,25.1141,25.1401,28300.0
2009-11-13 15:05:00,57.95,58.06,57.95,58.06,18600.0,25.1401,25.1879,25.1401,25.1879,18600.0
2009-11-13 15:10:00,58.05,58.09,58.03,58.06,51800.0,25.1835,25.2009,25.1748,25.1879,51800.0
2009-11-13 15:15:00,58.06,58.09,58.03,58.07,25600.0,25.1879,25.2009,25.1748,25.1922,25600.0
2009-11-13 15:20:00,58.07,58.15,58.04,58.13,31700.0,25.1922,25.2269,25.1792,25.2182,31700.0
2009-11-13 15:25:00,58.12,58.17,58.09,58.16,41200.0,25.2139,25.2356,25.2009,25.2312,41200.0
2009-11-13 15:30:00,58.16,58.2,58.11,58.19,37800.0,25.2312,25.2486,25.2095,25.2443,37800.0
2009-11-13 15:35:00,58.19,58.24,58.17,58.2,61300.0,25.2443,25.2659,25.2356,25.2486,61300.0
2009-11-13 15:40:00,58.2,58.33,58.2,58.33,78500.0,25.2486,25.305,25.2486,25.305,78500.0
2009-11-13 15:45:00,58.33,58.36,58.29,58.36,67100.0,25.305,25.318,25.2876,25.318,67100.0
2009-11-13 15:50:00,58.36,58.36,58.26,58.3,60600.0,25.318,25.318,25.2746,25.292,60600.0
2009-11-13 15:55:00,58.29,58.33,58.28,58.33,128300.0,25.2876,25.305,25.2833,25.305,128300.0
2009-11-16 09:30:00,59.07,59.11,59.04,59.1,153500.0,25.626,25.6434,25.613,25.639,153500.0
2009-11-16 09:35:00,59.11,59.21,59.06,59.2,87900.0,25.6434,25.6868,25.6217,25.6824,87900.0
2009-11-16 09:40:00,59.21,59.22,59.15,59.17,109900.0,25.6868,25.6911,25.6607,25.6694,109900.0
2009-11-16 09:45:00,59.18,59.2,59.13,59.16,87500.0,25.6737,25.6824,25.652,25.6651,87500.0
2009-11-16 09:50:00,59.17,59.27,59.17,59.24,93600.0,25.6694,25.7128,25.6694,25.6998,93600.0
2009-11-16 09:55:00,59.25,59.31,59.22,59.29,85100.0,25.7041,25.7301,25.6911,25.7215,85100.0
2009-11-16 10:00:00,59.28,59.44,59.28,59.37,139500.0,25.7171,25.7865,25.7171,25.7562,139500.0
2009-11-16 10:05:00,59.38,59.57,59.37,59.57,102400.0,25.7605,25.8429,25.7562,25.8429,102400.0
2009-11-16 10:10:00,59.55,59.63,59.52,59.57,97800.0,25.8343,25.869,25.8212,25.8429,97800.0
2009-11-16 10:15:00,59.59,59.61,59.53,59.61,70500.0,25.8516,25.8603,25.8256,25.8603,70500.0
2009-11-16 10:20:00,59.59,59.6,59.54,59.56,68200.0,25.8516,25.8559,25.8299,25.8386,68200.0
2009-11-16 10:25:00,59.56,59.62,59.54,59.54,60400.0,25.8386,25.8646,25.8299,25.8299,60400.0
2009-11-16 10:30:00,59.54,59.65,59.53,59.63,70600.0,25.8299,25.8776,25.8256,25.869,70600.0
2009-11-16 10:35:00,59.62,59.62,59.53,59.56,50200.0,25.8646,25.8646,25.8256,25.8386,50200.0
2009-11-16 10:40:00,59.56,59.62,59.54,59.54,65700.0,25.8386,25.8646,25.8299,25.8299,65700.0
2009-11-16 10:45:00,59.54,59.57,59.51,59.54,56900.0,25.8299,25.8429,25.8169,25.8299,56900.0
2009-11-16 10:50:00,59.54,59.61,59.54,59.58,62900.0,25.8299,25.8603,25.8299,25.8473,62900.0
2009-11-16 10:55:00,59.57,59.66,59.55,59.57,81200.0,25.8429,25.882,25.8343,25.8429,81200.0
2009-11-16 11:00:00,59.59,59.6,59.53,59.55,51100.0,25.8516,25.8559,25.8256,25.8343,51100.0
2009-11-16 11:05:00,59.56,59.57,59.44,59.48,61300.0,25.8386,25.8429,25.7865,25.8039,61300.0
2009-11-16 11:10:00,59.48,59.48,59.41,59.45,58500.0,25.8039,25.8039,25.7735,25.7909,58500.0
2009-11-16 11:15:00,59.46,59.49,59.44,59.46,31300.0,25.7952,25.8082,25.7865,25.7952,31300.0
2009-11-16 11:20:00,59.46,59.48,59.37,59.37,47400.0,25.7952,25.8039,25.7562,25.7562,47400.0
2009-11-16 11:25:00,59.37,59.37,59.28,59.31,61900.0,25.7562,25.7562,25.7171,25.7301,61900.0
2009-11-16 11:30:00,59.3,59.4,59.3,59.34,66800.0,25.7258,25.7692,25.7258,25.7432,66800.0
2009-11-16 11:35:00,59.34,59.4,59.31,59.36,43300.0,25.7432,25.7692,25.7301,25.7518,43300.0
2009-11-16 11:40:00,59.36,59.37,59.28,59.31,27100.0,25.7518,25.7562,25.7171,25.7301,27100.0
2009-11-16 11:45:00,59.34,59.37,59.29,59.35,28800.0,25.7432,25.7562,25.7215,25.7475,28800.0
2009-11-16 11:50:00,59.34,59.42,59.32,59.37,29300.0,25.7432,25.7779,25.7345,25.7562,29300.0
2009-11-16 11:55:00,59.37,59.37,59.32,59.35,13400.0,25.7562,25.7562,25.7345,25.7475,13400.0
2009-11-16 12:00:00,59.34,59.37,59.31,59.33,39400.0,25.7432,25.7562,25.7301,25.7388,39400.0
2009-11-16 12:05:00,59.32,59.33,59.27,59.27,16700.0,25.7345,25.7388,25.7128,25.7128,16700.0
2009-11-16 12:10:00,59.27,59.3,59.26,59.29,25400.0,25.7128,25.7258,25.7084,25.7215,25400.0
2009-11-16 12:15:00,59.29,59.29,59.08,59.13,116800.0,25.7215,25.7215,25.6304,25.652,116800.0
2009-11-16 12:20:00,59.15,59.19,58.95,59.06,87400.0,25.6607,25.6781,25.574,25.6217,87400.0
2009-11-16 12:25:00,59.06,59.13,59.02,59.09,90900.0,25.6217,25.652,25.6043,25.6347,90900.0
2009-11-16 12:30:00,59.08,59.1,59.04,59.1,22600.0,25.6304,25.639,25.613,25.639,22600.0
2009-11-16 12:35:00,59.1,59.18,59.09,59.11,58400.0,25.639,25.6737,25.6347,25.6434,58400.0
2009-11-16 12:40:00,59.1,59.17,59.05,59.17,33100.0,25.639,25.6694,25.6173,25.6694,33100.0
2009-11-16 12:45:00,59.16,59.22,59.14,59.17,27800.0,25.6651,25.6911,25.6564,25.6694,27800.0
2009-11-16 12:50:00,59.19,59.2,59.14,59.15,25400.0,25.6781,25.6824,25.6564,25.6607,25400.0
2009-11-16 12:55:00,59.15,59.23,59.13,59.21,17100.0,25.6607,25.6954,25.652,25.6868,17100.0
2009-11-16 13:00:00,59.21,59.29,59.2,59.25,23400.0,25.6868,25.7215,25.6824,25.7041,23400.0
2009-11-16 13:05:00,59.25,59.29,59.24,59.27,20200.0,25.7041,25.7215,25.6998,25.7128,20200.0
2009-11-16 13:10:00,59.26,59.3,59.2,59.2,56600.0,25.7084,25.7258,25.6824,25.6824,56600.0
2009-11-16 13:15:00,59.19,59.21,59.12,59.12,36200.0,25.6781,25.6868,25.6477,25.6477,36200.0
2009-11-16 13:20:00,59.13,59.17,59.1,59.17,24000.0,25.652,25.6694,25.639,25.6694,24000.0
2009-11-16 13:25:00,59.16,59.19,59.15,59.18,24600.0,25.6651,25.6781,25.6607,25.6737,24600.0
2009-11-16 13:30:00,59.17,59.22,59.14,59.21,14300.0,25.6694,25.6911,25.6564,25.6868,14300.0
2009-11-16 13:35:00,59.21,59.23,59.17,59.2,21500.0,25.6868,25.6954,25.6694,25.6824,21500.0
2009-11-16 13:40:00,59.2,59.21,59.17,59.21,32100.0,25.6824,25.6868,25.6694,25.6868,32100.0
2009-11-16 13:45:00,59.21,59.23,59.19,59.22,18400.0,25.6868,25.6954,25.6781,25.6911,18400.0
2009-11-16 13:50:00,59.22,59.23,59.19,59.22,14600.0,25.6911,25.6954,25.6781,25.6911,14600.0
2009-11-16 13:55:00,59.22,59.25,59.21,59.24,12400.0,25.6911,25.7041,25.6868,25.6998,12400.0
2009-11-16 14:00:00,59.25,59.39,59.24,59.35,63300.0,25.7041,25.7648,25.6998,25.7475,63300.0
2009-11-16 14:05:00,59.36,59.44,59.32,59.43,49200.0,25.7518,25.7865,25.7345,25.7822,49200.0
2009-11-16 14:10:00,59.43,59.45,59.42,59.44,45200.0,25.7822,25.7909,25.7779,25.7865,45200.0
2009-11-16 14:15:00,59.45,59.46,59.42,59.44,37200.0,25.7909,25.7952,25.7779,25.7865,37200.0
2009-11-16 14:20:00,59.44,59.45,59.36,59.37,28400.0,25.7865,25.7909,25.7518,25.7562,28400.0
2009-11-16 14:25:00,59.37,59.42,59.35,59.37,20000.0,25.7562,25.7779,25.7475,25.7562,20000.0
2009-11-16 14:30:00,59.37,59.43,59.36,59.36,25100.0,25.7562,25.7822,25.7518,25.7518,25100.0
2009-11-16 14:35:00,59.36,59.36,59.31,59.33,34900.0,25.7518,25.7518,25.7301,25.7388,34900.0
2009-11-16 14:40:00,59.32,59.37,59.31,59.37,19000.0,25.7345,25.7562,25.7301,25.7562,19000.0
2009-11-16 14:45:00,59.36,59.39,59.33,59.35,30600.0,25.7518,25.7648,25.7388,25.7475,30600.0
2009-11-16 14:50:00,59.35,59.35,59.25,59.25,39200.0,25.7475,25.7475,25.7041,25.7041,39200.0
2009-11-16 14:55:00,59.25,59.27,59.18,59.25,42300.0,25.7041,25.7128,25.6737,25.7041,42300.0
2009-11-16 15:00:00,59.25,59.27,59.18,59.22,30800.0,25.7041,25.7128,25.6737,25.6911,30800.0
2009-11-16 15:05:00,59.23,59.28,59.18,59.18,13900.0,25.6954,25.7171,25.6737,25.6737,13900.0
2009-11-16 15:10:00,59.19,59.2,59.12,59.12,39200.0,25.6781,25.6824,25.6477,25.6477,39200.0
2009-11-16 15:15:00,59.11,59.11,59.02,59.05,104500.0,25.6434,25.6434,25.6043,25.6173,104500.0
2009-11-16 15:20:00,59.04,59.11,59.01,59.08,46800.0,25.613,25.6434,25.6,25.6304,46800.0
2009-11-16 15:25:00,59.08,59.1,59.03,59.07,81000.0,25.6304,25.639,25.6087,25.626,81000.0
2009-11-16 15:30:00,59.07,59.1,59.02,59.02,61700.0,25.626,25.639,25.6043,25.6043,61700.0
2009-11-16 15:35:00,59.01,59.09,59.01,59.09,64800.0,25.6,25.6347,25.6,25.6347,64800.0
2009-11-16 15:40:00,59.1,59.15,59.07,59.11,89900.0,25.639,25.6607,25.626,25.6434,89900.0
2009-11-16 15:45:00,59.11,59.15,59.09,59.13,75300.0,25.6434,25.6607,25.6347,25.652,75300.0
2009-11-16 15:50:00,59.13,59.22,59.13,59.21,103700.0,25.652,25.6911,25.652,25.6868,103700.0
2009-11-16 15:55:00,59.22,59.23,59.16,59.2,151500.0,25.6911,25.6954,25.6651,25.6824,151500.0
2009-11-17 09:30:00,59.26,59.26,59.14,59.19,122700.0,25.7084,25.7084,25.6564,25.6781,122700.0
2009-11-17 09:35:00,59.19,59.26,59.16,59.17,123100.0,25.6781,25.7084,25.6651,25.6694,123100.0
2009-11-17 09:40:00,59.16,59.25,59.15,59.21,102400.0,25.6651,25.7041,25.6607,25.6868,102400.0
2009-11-17 09:45:00,59.24,59.29,59.2,59.26,58700.0,25.6998,25.7215,25.6824,25.7084,58700.0
2009-11-17 09:50:00,59.28,59.4,59.22,59.28,43900.0,25.7171,25.7692,25.6911,25.7171,43900.0
2009-11-17 09:55:00,59.28,59.37,59.25,59.26,76400.0,25.7171,25.7562,25.7041,25.7084,76400.0
2009-11-17 10:00:00,59.26,59.38,59.25,59.25,58400.0,25.7084,25.7605,25.7041,25.7041,58400.0
2009-11-17 10:05:00,59.26,59.28,59.11,59.19,57500.0,25.7084,25.7171,25.6434,25.6781,57500.0
2009-11-17 10:10:00,59.18,59.26,59.14,59.23,43300.0,25.6737,25.7084,25.6564,25.6954,43300.0
2009-11-17 10:15:00,59.23,59.3,59.19,59.29,37900.0,25.6954,25.7258,25.6781,25.7215,37900.0
2009-11-17 10:20:00,59.27,59.36,59.24,59.33,42700.0,25.7128,25.7518,25.6998,25.7388,42700.0
2009-11-17 10:25:00,59.34,59.35,59.27,59.34,28100.0,25.7432,25.7475,25.7128,25.7432,28100.0
2009-11-17 10:30:00,59.34,59.34,59.19,59.2,74800.0,25.7432,25.7432,25.6781,25.6824,74800.0
2009-11-17 10:35:00,59.2,59.21,59.12,59.14,41600.0,25.6824,25.6868,25.6477,25.6564,41600.0
2009-11-17 10:40:00,59.13,59.16,59.07,59.08,44000.0,25.652,25.6651,25.626,25.6304,44000.0
2009-11-17 10:45:00,59.09,59.15,59.08,59.12,40900.0,25.6347,25.6607,25.6304,25.6477,40900.0
2009-11-17 10:50:00,59.12,59.16,59.01,59.15,64400.0,25.6477,25.6651,25.6,25.6607,64400.0
2009-11-17 10:55:00,59.16,59.26,59.15,59.25,29600.0,25.6651,25.7084,25.6607,25.7041,29600.0
2009-11-17 11:00:00,59.24,59.29,59.21,59.25,34400.0,25.6998,25.7215,25.6868,25.7041,34400.0
2009-11-17 11:05:00,59.24,59.31,59.17,59.31,50200.0,25.6998,25.7301,25.6694,25.7301,50200.0
2009-11-17 11:10:00,59.3,59.32,59.25,59.31,46500.0,25.7258,25.7345,25.7041,25.7301,46500.0
2009-11-17 11:15:00,59.31,59.31,59.22,59.22,52700.0,25.7301,25.7301,25.6911,25.6911,52700.0
2009-11-17 11:20:00,59.22,59.33,59.19,59.28,78000.0,25.6911,25.7388,25.6781,25.7171,78000.0
2009-11-17 11:25:00,59.29,59.35,59.26,59.34,31000.0,25.7215,25.7475,25.7084,25.7432,31000.0
2009-11-17 11:30:00,59.34,59.34,59.26,59.27,34100.0,25.7432,25.7432,25.7084,25.7128,34100.0
2009-11-17 11:35:00,59.26,59.31,59.25,59.31,34200.0,25.7084,25.7301,25.7041,25.7301,34200.0
2009-11-17 11:40:00,59.3,59.34,59.27,59.3,31300.0,25.7258,25.7432,25.7128,25.7258,31300.0
2009-11-17 11:45:00,59.3,59.31,59.22,59.25,46600.0,25.7258,25.7301,25.6911,25.7041,46600.0
2009-11-17 11:50:00,59.26,59.35,59.22,59.34,36700.0,25.7084,25.7475,25.6911,25.7432,36700.0
2009-11-17 11:55:00,59.33,59.38,59.32,59.33,40000.0,25.7388,25.7605,25.7345,25.7388,40000.0
2009-11-17 12:00:00,59.32,59.33,59.27,59.29,23000.0,25.7345,25.7388,25.7128,25.7215,23000.0
2009-11-17 12:05:00,59.28,59.32,59.24,59.32,32700.0,25.7171,25.7345,25.6998,25.7345,32700.0
2009-11-17 12:10:00,59.31,59.39,59.31,59.35,31600.0,25.7301,25.7648,25.7301,25.7475,31600.0
2009-11-17 12:15:00,59.35,59.39,59.35,59.35,11400.0,25.7475,25.7648,25.7475,25.7475,11400.0
2009-11-17 12:20:00,59.36,59.44,59.35,59.44,49800.0,25.7518,25.7865,25.7475,25.7865,49800.0
2009-11-17 12:25:00,59.44,59.44,59.37,59.4,22000.0,25.7865,25.7865,25.7562,25.7692,22000.0
2009-11-17 12:30:00,59.39,59.48,59.39,59.48,23600.0,25.7648,25.8039,25.7648,25.8039,23600.0
2009-11-17 12:35:00,59.46,59.47,59.42,59.43,56300.0,25.7952,25.7995,25.7779,25.7822,56300.0
2009-11-17 12:40:00,59.44,59.44,59.37,59.39,22500.0,25.7865,25.7865,25.7562,25.7648,22500.0
2009-11-17 12:45:00,59.42,59.42,59.4,59.4,12600.0,25.7779,25.7779,25.7692,25.7692,12600.0
2009-11-17 12:50:00,59.4,59.41,59.35,59.37,32800.0,25.7692,25.7735,25.7475,25.7562,32800.0
2009-11-17 12:55:00,59.37,59.41,59.36,59.41,12900.0,25.7562,25.7735,25.7518,25.7735,12900.0
2009-11-17 13:00:00,59.4,59.44,59.36,59.37,24800.0,25.7692,25.7865,25.7518,25.7562,24800.0
2009-11-17 13:05:00,59.36,59.39,59.32,59.37,22500.0,25.7518,25.7648,25.7345,25.7562,22500.0
2009-11-17 13:10:00,59.35,59.42,59.34,59.4,23700.0,25.7475,25.7779,25.7432,25.7692,23700.0
2009-11-17 13:15:00,59.39,59.44,59.37,59.44,15700.0,25.7648,25.7865,25.7562,25.7865,15700.0
2009-11-17 13:20:00,59.45,59.47,59.41,59.46,21900.0,25.7909,25.7995,25.7735,25.7952,21900.0
2009-11-17 13:25:00,59.46,59.47,59.4,59.44,16700.0,25.7952,25.7995,25.7692,25.7865,16700.0
2009-11-17 13:30:00,59.44,59.44,59.42,59.44,9300.0,25.7865,25.7865,25.7779,25.7865,9300.0
2009-11-17 13:35:00,59.44,59.48,59.44,59.46,15300.0,25.7865,25.8039,25.7865,25.7952,15300.0
2009-11-17 13:40:00,59.47,59.5,59.45,59.49,22100.0,25.7995,25.8126,25.7909,25.8082,22100.0
2009-11-17 13:45:00,59.48,59.51,59.45,59.49,68200.0,25.8039,25.8169,25.7909,25.8082,68200.0
2009-11-17 13:50:00,59.5,59.51,59.48,59.51,49600.0,25.8126,25.8169,25.8039,25.8169,49600.0
2009-11-17 13:55:00,59.51,59.58,59.48,59.51,92400.0,25.8169,25.8473,25.8039,25.8169,92400.0
2009-11-17 14:00:00,59.51,59.55,59.51,59.53,31900.0,25.8169,25.8343,25.8169,25.8256,31900.0
2009-11-17 14:05:00,59.52,59.54,59.45,59.45,41700.0,25.8212,25.8299,25.7909,25.7909,41700.0
2009-11-17 14:10:00,59.46,59.5,59.43,59.49,39900.0,25.7952,25.8126,25.7822,25.8082,39900.0
2009-11-17 14:15:00,59.5,59.53,59.47,59.52,50800.0,25.8126,25.8256,25.7995,25.8212,50800.0
2009-11-17 14:20:00,59.53,59.53,59.45,59.45,27100.0,25.8256,25.8256,25.7909,25.7909,27100.0
2009-11-17 14:25:00,59.44,59.47,59.4,59.4,25300.0,25.7865,25.7995,25.7692,25.7692,25300.0
2009-11-17 14:30:00,59.4,59.41,59.37,59.4,15600.0,25.7692,25.7735,25.7562,25.7692,15600.0
2009-11-17 14:35:00,59.41,59.41,59.38,59.4,20900.0,25.7735,25.7735,25.7605,25.7692,20900.0
2009-11-17 14:40:00,59.41,59.49,59.4,59.47,24700.0,25.7735,25.8082,25.7692,25.7995,24700.0
2009-11-17 14:45:00,59.46,59.47,59.4,59.41,35900.0,25.7952,25.7995,25.7692,25.7735,35900.0
2009-11-17 14:50:00,59.4,59.4,59.35,59.39,35700.0,25.7692,25.7692,25.7475,25.7648,35700.0
2009-11-17 14:55:00,59.38,59.43,59.37,59.43,34900.0,25.7605,25.7822,25.7562,25.7822,34900.0
2009-11-17 15:00:00,59.43,59.5,59.42,59.49,60700.0,25.7822,25.8126,25.7779,25.8082,60700.0
2009-11-17 15:05:00,59.5,59.55,59.47,59.51,54600.0,25.8126,25.8343,25.7995,25.8169,54600.0
2009-11-17 15:10:00,59.51,59.56,59.5,59.54,58500.0,25.8169,25.8386,25.8126,25.8299,58500.0
2009-11-17 15:15:00,59.54,59.55,59.5,59.52,35900.0,25.8299,25.8343,25.8126,25.8212,35900.0
2009-11-17 15:20:00,59.52,59.54,59.51,59.52,33400.0,25.8212,25.8299,25.8169,25.8212,33400.0
2009-11-17 15:25:00,59.53,59.54,59.49,59.5,36700.0,25.8256,25.8299,25.8082,25.8126,36700.0
2009-11-17 15:30:00,59.49,59.52,59.45,59.49,71000.0,25.8082,25.8212,25.7909,25.8082,71000.0
2009-11-17 15:35:00,59.49,59.54,59.49,59.52,111700.0,25.8082,25.8299,25.8082,25.8212,111700.0
2009-11-17 15:40:00,59.52,59.53,59.46,59.49,96700.0,25.8212,25.8256,25.7952,25.8082,96700.0
2009-11-17 15:45:00,59.5,59.51,59.46,59.5,88700.0,25.8126,25.8169,25.7952,25.8126,88700.0
2009-11-17 15:50:00,59.5,59.55,59.46,59.48,121100.0,25.8126,25.8343,25.7952,25.8039,121100.0
2009-11-17 15:55:00,59.47,59.52,59.42,59.44,180100.0,25.7995,25.8212,25.7779,25.7865,180100.0
2009-11-18 09:30:00,59.61,59.63,59.45,59.47,68300.0,25.8603,25.869,25.7909,25.7995,68300.0
2009-11-18 09:35:00,59.49,59.51,59.43,59.48,59300.0,25.8082,25.8169,25.7822,25.8039,59300.0
2009-11-18 09:40:00,59.48,59.58,59.46,59.55,47400.0,25.8039,25.8473,25.7952,25.8343,47400.0
2009-11-18 09:45:00,59.57,59.57,59.41,59.41,46800.0,25.8429,25.8429,25.7735,25.7735,46800.0
2009-11-18 09:50:00,59.41,59.41,59.26,59.31,62400.0,25.7735,25.7735,25.7084,25.7301,62400.0
2009-11-18 09:55:00,59.3,59.35,59.26,59.31,31600.0,25.7258,25.7475,25.7084,25.7301,31600.0
2009-11-18 10:00:00,59.29,59.35,59.24,59.24,45000.0,25.7215,25.7475,25.6998,25.6998,45000.0
2009-11-18 10:05:00,59.24,59.32,59.21,59.23,40400.0,25.6998,25.7345,25.6868,25.6954,40400.0
2009-11-18 10:10:00,59.22,59.23,59.07,59.1,65400.0,25.6911,25.6954,25.626,25.639,65400.0
2009-11-18 10:15:00,59.11,59.26,59.11,59.23,48700.0,25.6434,25.7084,25.6434,25.6954,48700.0
2009-11-18 10:20:00,59.23,59.25,59.11,59.17,33700.0,25.6954,25.7041,25.6434,25.6694,33700.0
2009-11-18 10:25:00,59.16,59.28,59.16,59.28,52000.0,25.6651,25.7171,25.6651,25.7171,52000.0
2009-11-18 10:30:00,59.28,59.42,59.21,59.26,56200.0,25.7171,25.7779,25.6868,25.7084,56200.0
2009-11-18 10:35:00,59.27,59.38,59.27,59.38,39100.0,25.7128,25.7605,25.7128,25.7605,39100.0
2009-11-18 10:40:00,59.39,59.49,59.39,59.44,61800.0,25.7648,25.8082,25.7648,25.7865,61800.0
2009-11-18 10:45:00,59.44,59.45,59.33,59.4,42500.0,25.7865,25.7909,25.7388,25.7692,42500.0
2009-11-18 10:50:00,59.41,59.42,59.34,59.35,19000.0,25.7735,25.7779,25.7432,25.7475,19000.0
2009-11-18 10:55:00,59.34,59.36,59.31,59.32,42400.0,25.7432,25.7518,25.7301,25.7345,42400.0
2009-11-18 11:00:00,59.33,59.46,59.33,59.41,21500.0,25.7388,25.7952,25.7388,25.7735,21500.0
2009-11-18 11:05:00,59.4,59.47,59.4,59.45,21800.0,25.7692,25.7995,25.7692,25.7909,21800.0
2009-11-18 11:10:00,59.44,59.46,59.28,59.3,53300.0,25.7865,25.7952,25.7171,25.7258,53300.0
2009-11-18 11:15:00,59.31,59.34,59.29,59.32,15100.0,25.7301,25.7432,25.7215,25.7345,15100.0
2009-11-18 11:20:00,59.32,59.4,59.31,59.39,19300.0,25.7345,25.7692,25.7301,25.7648,19300.0
2009-11-18 11:25:00,59.38,59.39,59.35,59.37,71700.0,25.7605,25.7648,25.7475,25.7562,71700.0
2009-11-18 11:30:00,59.36,59.36,59.25,59.27,18800.0,25.7518,25.7518,25.7041,25.7128,18800.0
2009-11-18 11:35:00,59.28,59.29,59.25,59.25,24700.0,25.7171,25.7215,25.7041,25.7041,24700.0
2009-11-18 11:40:00,59.25,59.32,59.25,59.32,21900.0,25.7041,25.7345,25.7041,25.7345,21900.0
2009-11-18 11:45:00,59.33,59.39,59.33,59.35,33300.0,25.7388,25.7648,25.7388,25.7475,33300.0
2009-11-18 11:50:00,59.35,59.4,59.34,59.4,43400.0,25.7475,25.7692,25.7432,25.7692,43400.0
2009-11-18 11:55:00,59.39,59.41,59.38,59.4,16100.0,25.7648,25.7735,25.7605,25.7692,16100.0
2009-11-18 12:00:00,59.4,59.43,59.35,59.36,19300.0,25.7692,25.7822,25.7475,25.7518,19300.0
2009-11-18 12:05:00,59.35,59.37,59.32,59.33,18600.0,25.7475,25.7562,25.7345,25.7388,18600.0
2009-11-18 12:10:00,59.32,59.38,59.32,59.34,15100.0,25.7345,25.7605,25.7345,25.7432,15100.0
2009-11-18 12:15:00,59.34,59.34,59.2,59.21,20800.0,25.7432,25.7432,25.6824,25.6868,20800.0
2009-11-18 12:20:00,59.21,59.26,59.19,59.22,25700.0,25.6868,25.7084,25.6781,25.6911,25700.0
2009-11-18 12:25:00,59.23,59.25,59.17,59.23,19800.0,25.6954,25.7041,25.6694,25.6954,19800.0
2009-11-18 12:30:00,59.23,59.24,59.18,59.18,14600.0,25.6954,25.6998,25.6737,25.6737,14600.0
2009-11-18 12:35:00,59.19,59.21,59.14,59.17,27800.0,25.6781,25.6868,25.6564,25.6694,27800.0
2009-11-18 12:40:00,59.17,59.23,59.17,59.23,21000.0,25.6694,25.6954,25.6694,25.6954,21000.0
2009-11-18 12:45:00,59.24,59.26,59.2,59.2,18700.0,25.6998,25.7084,25.6824,25.6824,18700.0
2009-11-18 12:50:00,59.2,59.2,59.13,59.13,38900.0,25.6824,25.6824,25.652,25.652,38900.0
2009-11-18 12:55:00,59.13,59.14,59.05,59.09,31400.0,25.652,25.6564,25.6173,25.6347,31400.0
2009-11-18 13:00:00,59.08,59.1,59.01,59.02,43700.0,25.6304,25.639,25.6,25.6043,43700.0
2009-11-18 13:05:00,59.02,59.08,59.02,59.08,27800.0,25.6043,25.6304,25.6043,25.6304,27800.0
2009-11-18 13:10:00,59.07,59.1,59.05,59.07,24800.0,25.626,25.639,25.6173,25.626,24800.0
2009-11-18 13:15:00,59.08,59.09,59.02,59.02,23800.0,25.6304,25.6347,25.6043,25.6043,23800.0
2009-11-18 13:20:00,59.04,59.04,59.0,59.01,33700.0,25.613,25.613,25.5957,25.6,33700.0
2009-11-18 13:25:00,59.02,59.05,58.98,59.03,31000.0,25.6043,25.6173,25.587,25.6087,31000.0
2009-11-18 13:30:00,59.04,59.08,59.03,59.03,19000.0,25.613,25.6304,25.6087,25.6087,19000.0
2009-11-18 13:35:00,59.03,59.06,59.02,59.06,8000.0,25.6087,25.6217,25.6043,25.6217,8000.0
2009-11-18 13:40:00,59.07,59.1,59.05,59.09,36900.0,25.626,25.639,25.6173,25.6347,36900.0
2009-11-18 13:45:00,59.09,59.12,59.04,59.05,35600.0,25.6347,25.6477,25.613,25.6173,35600.0
2009-11-18 13:50:00,59.05,59.08,59.03,59.06,18100.0,25.6173,25.6304,25.6087,25.6217,18100.0
2009-11-18 13:55:00,59.06,59.07,59.03,59.03,11900.0,25.6217,25.626,25.6087,25.6087,11900.0
2009-11-18 14:00:00,59.03,59.03,59.0,59.03,19600.0,25.6087,25.6087,25.5957,25.6087,19600.0
2009-11-18 14:05:00,59.02,59.13,59.02,59.1,40200.0,25.6043,25.652,25.6043,25.639,40200.0
2009-11-18 14:10:00,59.11,59.15,59.11,59.15,18300.0,25.6434,25.6607,25.6434,25.6607,18300.0
2009-11-18 14:15:00,59.15,59.18,59.09,59.09,20600.0,25.6607,25.6737,25.6347,25.6347,20600.0
2009-11-18 14:20:00,59.1,59.17,59.1,59.16,36600.0,25.639,25.6694,25.639,25.6651,36600.0
2009-11-18 14:25:00,59.17,59.22,59.16,59.2,29500.0,25.6694,25.6911,25.6651,25.6824,29500.0
2009-11-18 14:30:00,59.19,59.2,59.16,59.18,30400.0,25.6781,25.6824,25.6651,25.6737,30400.0
2009-11-18 14:35:00,59.18,59.22,59.18,59.22,30200.0,25.6737,25.6911,25.6737,25.6911,30200.0
2009-11-18 14:40:00,59.22,59.25,59.22,59.22,34600.0,25.6911,25.7041,25.6911,25.6911,34600.0
2009-11-18 14:45:00,59.21,59.26,59.2,59.24,34500.0,25.6868,25.7084,25.6824,25.6998,34500.0
2009-11-18 14:50:00,59.23,59.24,59.17,59.18,45700.0,25.6954,25.6998,25.6694,25.6737,45700.0
2009-11-18 14:55:00,59.16,59.22,59.15,59.21,43800.0,25.6651,25.6911,25.6607,25.6868,43800.0
2009-11-18 15:00:00,59.21,59.23,59.15,59.15,50400.0,25.6868,25.6954,25.6607,25.6607,50400.0
2009-11-18 15:05:00,59.14,59.18,59.14,59.15,31700.0,25.6564,25.6737,25.6564,25.6607,31700.0
2009-11-18 15:10:00,59.16,59.16,59.12,59.15,25300.0,25.6651,25.6651,25.6477,25.6607,25300.0
2009-11-18 15:15:00,59.16,59.18,59.13,59.14,35200.0,25.6651,25.6737,25.652,25.6564,35200.0
2009-11-18 15:20:00,59.13,59.15,59.11,59.13,29600.0,25.652,25.6607,25.6434,25.652,29600.0
2009-11-18 15:25:00,59.14,59.15,59.12,59.14,32000.0,25.6564,25.6607,25.6477,25.6564,32000.0
2009-11-18 15:30:00,59.14,59.14,59.11,59.13,30200.0,25.6564,25.6564,25.6434,25.652,30200.0
2009-11-18 15:35:00,59.13,59.19,59.12,59.17,62600.0,25.652,25.6781,25.6477,25.6694,62600.0
2009-11-18 15:40:00,59.17,59.21,59.17,59.2,51700.0,25.6694,25.6868,25.6694,25.6824,51700.0
2009-11-18 15:45:00,59.21,59.21,59.13,59.18,61100.0,25.6868,25.6868,25.652,25.6737,61100.0
2009-11-18 15:50:00,59.17,59.23,59.16,59.22,75800.0,25.6694,25.6954,25.6651,25.6911,75800.0
2009-11-18 15:55:00,59.23,59.27,59.22,59.24,66700.0,25.6954,25.7128,25.6911,25.6998,66700.0
2009-11-19 09:30:00,58.69,58.71,58.57,58.58,92500.0,25.4612,25.4698,25.4091,25.4134,92500.0
2009-11-19 09:35:00,58.58,58.61,58.34,58.34,116000.0,25.4134,25.4265,25.3093,25.3093,116000.0
2009-11-19 09:40:00,58.35,58.35,58.15,58.26,116000.0,25.3137,25.3137,25.2269,25.2746,116000.0
2009-11-19 09:45:00,58.26,58.27,58.13,58.18,124400.0,25.2746,25.279,25.2182,25.2399,124400.0
2009-11-19 09:50:00,58.18,58.19,57.93,58.01,155800.0,25.2399,25.2443,25.1315,25.1662,155800.0
2009-11-19 09:55:00,57.99,58.12,57.98,58.11,80300.0,25.1575,25.2139,25.1532,25.2095,80300.0
2009-11-19 10:00:00,58.1,58.18,57.95,58.02,115800.0,25.2052,25.2399,25.1401,25.1705,115800.0
2009-11-19 10:05:00,58.02,58.1,57.97,58.06,65100.0,25.1705,25.2052,25.1488,25.1879,65100.0
2009-11-19 10:10:00,58.06,58.17,58.04,58.08,60700.0,25.1879,25.2356,25.1792,25.1965,60700.0
2009-11-19 10:15:00,58.09,58.09,57.94,57.96,73800.0,25.2009,25.2009,25.1358,25.1445,73800.0
2009-11-19 10:20:00,57.95,58.11,57.95,58.11,44900.0,25.1401,25.2095,25.1401,25.2095,44900.0
2009-11-19 10:25:00,58.1,58.12,58.02,58.05,39900.0,25.2052,25.2139,25.1705,25.1835,39900.0
2009-11-19 10:30:00,58.04,58.04,57.93,57.99,89900.0,25.1792,25.1792,25.1315,25.1575,89900.0
2009-11-19 10:35:00,57.99,58.08,57.99,58.04,45600.0,25.1575,25.1965,25.1575,25.1792,45600.0
2009-11-19 10:40:00,58.03,58.04,57.94,57.97,58500.0,25.1748,25.1792,25.1358,25.1488,58500.0
2009-11-19 10:45:00,57.97,57.98,57.8,57.81,84200.0,25.1488,25.1532,25.0751,25.0794,84200.0
2009-11-19 10:50:00,57.82,57.86,57.76,57.83,43800.0,25.0837,25.1011,25.0577,25.0881,43800.0
2009-11-19 10:55:00,57.84,57.9,57.82,57.82,34200.0,25.0924,25.1184,25.0837,25.0837,34200.0
2009-11-19 11:00:00,57.81,57.83,57.78,57.82,55900.0,25.0794,25.0881,25.0664,25.0837,55900.0
2009-11-19 11:05:00,57.83,57.87,57.77,57.81,41500.0,25.0881,25.1054,25.062,25.0794,41500.0
2009-11-19 11:10:00,57.81,57.83,57.76,57.8,68100.0,25.0794,25.0881,25.0577,25.0751,68100.0
2009-11-19 11:15:00,57.81,57.9,57.8,57.89,34800.0,25.0794,25.1184,25.0751,25.1141,34800.0
2009-11-19 11:20:00,57.89,57.94,57.88,57.91,35500.0,25.1141,25.1358,25.1098,25.1228,35500.0
2009-11-19 11:25:00,57.91,57.99,57.9,57.97,23600.0,25.1228,25.1575,25.1184,25.1488,23600.0
2009-11-19 11:30:00,57.97,58.04,57.96,58.03,50400.0,25.1488,25.1792,25.1445,25.1748,50400.0
2009-11-19 11:35:00,58.02,58.08,58.02,58.05,51400.0,25.1705,25.1965,25.1705,25.1835,51400.0
2009-11-19 11:40:00,58.06,58.11,58.06,58.11,19900.0,25.1879,25.2095,25.1879,25.2095,19900.0
2009-11-19 11:45:00,58.12,58.16,58.1,58.15,20400.0,25.2139,25.2312,25.2052,25.2269,20400.0
2009-11-19 11:50:00,58.14,58.21,58.13,58.2,23000.0,25.2226,25.2529,25.2182,25.2486,23000.0
2009-11-19 11:55:00,58.22,58.34,58.22,58.34,41800.0,25.2573,25.3093,25.2573,25.3093,41800.0
2009-11-19 12:00:00,58.33,58.35,58.3,58.3,31000.0,25.305,25.3137,25.292,25.292,31000.0
2009-11-19 12:05:00,58.32,58.34,58.27,58.34,25400.0,25.3007,25.3093,25.279,25.3093,25400.0
2009-11-19 12:10:00,58.35,58.36,58.31,58.33,31100.0,25.3137,25.318,25.2963,25.305,31100.0
2009-11-19 12:15:00,58.33,58.36,58.29,58.31,12000.0,25.305,25.318,25.2876,25.2963,12000.0
2009-11-19 12:20:00,58.3,58.35,58.27,58.28,21700.0,25.292,25.3137,25.279,25.2833,21700.0
2009-11-19 12:25:00,58.29,58.41,58.29,58.4,47300.0,25.2876,25.3397,25.2876,25.3354,47300.0
2009-11-19 12:30:00,58.41,58.47,58.4,58.4,67700.0,25.3397,25.3657,25.3354,25.3354,67700.0
2009-11-19 12:35:00,58.42,58.45,58.39,58.44,21200.0,25.344,25.357,25.331,25.3527,21200.0
2009-11-19 12:40:00,58.44,58.44,58.37,58.38,21300.0,25.3527,25.3527,25.3223,25.3267,21300.0
2009-11-19 12:45:00,58.38,58.39,58.36,58.37,15400.0,25.3267,25.331,25.318,25.3223,15400.0
2009-11-19 12:50:00,58.38,58.38,58.31,58.35,44400.0,25.3267,25.3267,25.2963,25.3137,44400.0
2009-11-19 12:55:00,58.34,58.39,58.34,58.39,30000.0,25.3093,25.331,25.3093,25.331,30000.0
2009-11-19 13:00:00,58.39,58.4,58.35,58.37,18900.0,25.331,25.3354,25.3137,25.3223,18900.0
2009-11-19 13:05:00,58.37,58.4,58.33,58.34,33200.0,25.3223,25.3354,25.305,25.3093,33200.0
2009-11-19 13:10:00,58.34,58.34,58.21,58.22,49800.0,25.3093,25.3093,25.2529,25.2573,49800.0
2009-11-19 13:15:00,58.23,58.23,58.19,58.2,32300.0,25.2616,25.2616,25.2443,25.2486,32300.0
2009-11-19 13:20:00,58.2,58.31,58.2,58.31,49300.0,25.2486,25.2963,25.2486,25.2963,49300.0
2009-11-19 13:25:00,58.31,58.31,58.27,58.29,11500.0,25.2963,25.2963,25.279,25.2876,11500.0
2009-11-19 13:30:00,58.29,58.33,58.28,58.33,12500.0,25.2876,25.305,25.2833,25.305,12500.0
2009-11-19 13:35:00,58.33,58.41,58.32,58.38,15700.0,25.305,25.3397,25.3007,25.3267,15700.0
2009-11-19 13:40:00,58.38,58.4,58.36,58.37,16300.0,25.3267,25.3354,25.318,25.3223,16300.0
2009-11-19 13:45:00,58.36,58.41,58.36,58.39,13700.0,25.318,25.3397,25.318,25.331,13700.0
2009-11-19 13:50:00,58.38,58.48,58.38,58.48,25800.0,25.3267,25.3701,25.3267,25.3701,25800.0
2009-11-19 13:55:00,58.48,58.48,58.41,58.42,27500.0,25.3701,25.3701,25.3397,25.344,27500.0
2009-11-19 14:00:00,58.42,58.42,58.35,58.35,29300.0,25.344,25.344,25.3137,25.3137,29300.0
2009-11-19 14:05:00,58.35,58.36,58.3,58.3,25000.0,25.3137,25.318,25.292,25.292,25000.0
2009-11-19 14:10:00,58.31,58.32,58.26,58.27,28200.0,25.2963,25.3007,25.2746,25.279,28200.0
2009-11-19 14:15:00,58.28,58.33,58.26,58.32,16700.0,25.2833,25.305,25.2746,25.3007,16700.0
2009-11-19 14:20:00,58.3,58.43,58.3,58.42,21500.0,25.292,25.3484,25.292,25.344,21500.0
2009-11-19 14:25:00,58.43,58.45,58.39,58.41,20500.0,25.3484,25.357,25.331,25.3397,20500.0
2009-11-19 14:30:00,58.41,58.41,58.37,58.4,17800.0,25.3397,25.3397,25.3223,25.3354,17800.0
2009-11-19 14:35:00,58.4,58.41,58.38,58.39,8900.0,25.3354,25.3397,25.3267,25.331,8900.0
2009-11-19 14:40:00,58.39,58.49,58.39,58.47,35500.0,25.331,25.3744,25.331,25.3657,35500.0
2009-11-19 14:45:00,58.46,58.47,58.42,58.47,15400.0,25.3614,25.3657,25.344,25.3657,15400.0
2009-11-19 14:50:00,58.48,58.52,58.46,58.5,56400.0,25.3701,25.3874,25.3614,25.3787,56400.0
2009-11-19 14:55:00,58.51,58.51,58.47,58.47,12700.0,25.3831,25.3831,25.3657,25.3657,12700.0
2009-11-19 15:00:00,58.47,58.49,58.4,58.4,56500.0,25.3657,25.3744,25.3354,25.3354,56500.0
2009-11-19 15:05:00,58.41,58.41,58.34,58.35,39100.0,25.3397,25.3397,25.3093,25.3137,39100.0
2009-11-19 15:10:00,58.36,58.41,58.34,58.39,37500.0,25.318,25.3397,25.3093,25.331,37500.0
2009-11-19 15:15:00,58.39,58.46,58.38,58.45,43400.0,25.331,25.3614,25.3267,25.357,43400.0
2009-11-19 15:20:00,58.45,58.46,58.41,58.44,33500.0,25.357,25.3614,25.3397,25.3527,33500.0
2009-11-19 15:25:00,58.43,58.43,58.37,58.39,26000.0,25.3484,25.3484,25.3223,25.331,26000.0
2009-11-19 15:30:00,58.38,58.42,58.36,58.41,38300.0,25.3267,25.344,25.318,25.3397,38300.0
2009-11-19 15:35:00,58.41,58.42,58.37,58.38,42400.0,25.3397,25.344,25.3223,25.3267,42400.0
2009-11-19 15:40:00,58.39,58.55,58.38,58.54,104700.0,25.331,25.4004,25.3267,25.3961,104700.0
2009-11-19 15:45:00,58.54,58.63,58.52,58.63,55900.0,25.3961,25.4351,25.3874,25.4351,55900.0
2009-11-19 15:50:00,58.64,58.67,58.57,58.57,105000.0,25.4395,25.4525,25.4091,25.4091,105000.0
2009-11-19 15:55:00,58.57,58.61,58.55,58.59,143700.0,25.4091,25.4265,25.4004,25.4178,143700.0
2009-11-20 09:30:00,57.37,57.63,57.33,57.62,263800.0,24.8885,25.0013,24.8712,24.997,263800.0
2009-11-20 09:35:00,57.61,57.7,57.53,57.7,145400.0,24.9926,25.0317,24.9579,25.0317,145400.0
2009-11-20 09:40:00,57.69,57.81,57.67,57.75,82700.0,25.0273,25.0794,25.0187,25.0534,82700.0
2009-11-20 09:45:00,57.76,57.82,57.71,57.75,63900.0,25.0577,25.0837,25.036,25.0534,63900.0
2009-11-20 09:50:00,57.75,57.81,57.7,57.7,82000.0,25.0534,25.0794,25.0317,25.0317,82000.0
2009-11-20 09:55:00,57.69,57.73,57.64,57.69,59300.0,25.0273,25.0447,25.0057,25.0273,59300.0
2009-11-20 10:00:00,57.68,57.7,57.61,57.63,87200.0,25.023,25.0317,24.9926,25.0013,87200.0
2009-11-20 10:05:00,57.63,57.76,57.53,57.6,84000.0,25.0013,25.0577,24.9579,24.9883,84000.0
2009-11-20 10:10:00,57.6,57.75,57.55,57.75,57900.0,24.9883,25.0534,24.9666,25.0534,57900.0
2009-11-20 10:15:00,57.75,57.75,57.62,57.68,27700.0,25.0534,25.0534,24.997,25.023,27700.0
2009-11-20 10:20:00,57.7,57.73,57.6,57.66,34800.0,25.0317,25.0447,24.9883,25.0143,34800.0
2009-11-20 10:25:00,57.66,57.76,57.65,57.76,32300.0,25.0143,25.0577,25.01,25.0577,32300.0
2009-11-20 10:30:00,57.76,57.76,57.63,57.7,48700.0,25.0577,25.0577,25.0013,25.0317,48700.0
2009-11-20 10:35:00,57.7,57.72,57.63,57.71,32900.0,25.0317,25.0404,25.0013,25.036,32900.0
2009-11-20 10:40:00,57.7,57.71,57.58,57.6,26700.0,25.0317,25.036,24.9796,24.9883,26700.0
2009-11-20 10:45:00,57.59,57.71,57.57,57.7,45300.0,24.984,25.036,24.9753,25.0317,45300.0
2009-11-20 10:50:00,57.69,57.7,57.59,57.66,51100.0,25.0273,25.0317,24.984,25.0143,51100.0
2009-11-20 10:55:00,57.66,57.68,57.62,57.65,38100.0,25.0143,25.023,24.997,25.01,38100.0
2009-11-20 11:00:00,57.65,57.76,57.63,57.72,25300.0,25.01,25.0577,25.0013,25.0404,25300.0
2009-11-20 11:05:00,57.72,57.74,57.56,57.58,25400.0,25.0404,25.049,24.9709,24.9796,25400.0
2009-11-20 11:10:00,57.58,57.62,57.51,57.53,70400.0,24.9796,24.997,24.9493,24.9579,70400.0
2009-11-20 11:15:00,57.53,57.56,57.41,57.47,89400.0,24.9579,24.9709,24.9059,24.9319,89400.0
2009-11-20 11:20:00,57.46,57.54,57.46,57.49,22600.0,24.9276,24.9623,24.9276,24.9406,22600.0
2009-11-20 11:25:00,57.48,57.53,57.44,57.51,34400.0,24.9362,24.9579,24.9189,24.9493,34400.0
2009-11-20 11:30:00,57.51,57.54,57.5,57.52,22500.0,24.9493,24.9623,24.9449,24.9536,22500.0
2009-11-20 11:35:00,57.51,57.55,57.49,57.52,24800.0,24.9493,24.9666,24.9406,24.9536,24800.0
2009-11-20 11:40:00,57.53,57.56,57.5,57.56,18900.0,24.9579,24.9709,24.9449,24.9709,18900.0
2009-11-20 11:45:00,57.56,57.63,57.54,57.62,30800.0,24.9709,25.0013,24.9623,24.997,30800.0
2009-11-20 11:50:00,57.61,57.66,57.58,57.66,12700.0,24.9926,25.0143,24.9796,25.0143,12700.0
2009-11-20 11:55:00,57.65,57.69,57.65,57.65,11900.0,25.01,25.0273,25.01,25.01,11900.0
2009-11-20 12:00:00,57.66,57.66,57.57,57.6,24500.0,25.0143,25.0143,24.9753,24.9883,24500.0
2009-11-20 12:05:00,57.58,57.61,57.55,57.59,14300.0,24.9796,24.9926,24.9666,24.984,14300.0
2009-11-20 12:10:00,57.6,57.6,57.55,57.59,7700.0,24.9883,24.9883,24.9666,24.984,7700.0
2009-11-20 12:15:00,57.6,57.61,57.57,57.6,9000.0,24.9883,24.9926,24.9753,24.9883,9000.0
2009-11-20 12:20:00,57.59,57.6,57.56,57.59,16700.0,24.984,24.9883,24.9709,24.984,16700.0
2009-11-20 12:25:00,57.58,57.59,57.55,57.59,12100.0,24.9796,24.984,24.9666,24.984,12100.0
2009-11-20 12:30:00,57.57,57.57,57.53,57.57,13600.0,24.9753,24.9753,24.9579,24.9753,13600.0
2009-11-20 12:35:00,57.55,57.58,57.54,57.55,10400.0,24.9666,24.9796,24.9623,24.9666,10400.0
2009-11-20 12:40:00,57.54,57.59,57.54,57.57,15400.0,24.9623,24.984,24.9623,24.9753,15400.0
2009-11-20 12:45:00,57.57,57.57,57.52,57.52,19300.0,24.9753,24.9753,24.9536,24.9536,19300.0
2009-11-20 12:50:00,57.52,57.53,57.47,57.49,23800.0,24.9536,24.9579,24.9319,24.9406,23800.0
2009-11-20 12:55:00,57.5,57.5,57.47,57.49,11100.0,24.9449,24.9449,24.9319,24.9406,11100.0
2009-11-20 13:00:00,57.49,57.49,57.47,57.49,18800.0,24.9406,24.9406,24.9319,24.9406,18800.0
2009-11-20 13:05:00,57.49,57.5,57.46,57.47,25100.0,24.9406,24.9449,24.9276,24.9319,25100.0
2009-11-20 13:10:00,57.47,57.5,57.47,57.48,14400.0,24.9319,24.9449,24.9319,24.9362,14400.0
2009-11-20 13:15:00,57.48,57.49,57.45,57.45,17300.0,24.9362,24.9406,24.9232,24.9232,17300.0
2009-11-20 13:20:00,57.45,57.48,57.45,57.46,30700.0,24.9232,24.9362,24.9232,24.9276,30700.0
2009-11-20 13:25:00,57.47,57.49,57.46,57.49,18900.0,24.9319,24.9406,24.9276,24.9406,18900.0
2009-11-20 13:30:00,57.49,57.49,57.47,57.48,13900.0,24.9406,24.9406,24.9319,24.9362,13900.0
2009-11-20 13:35:00,57.48,57.5,57.46,57.5,16100.0,24.9362,24.9449,24.9276,24.9449,16100.0
2009-11-20 13:40:00,57.51,57.57,57.47,57.57,24900.0,24.9493,24.9753,24.9319,24.9753,24900.0
2009-11-20 13:45:00,57.55,57.63,57.55,57.6,38000.0,24.9666,25.0013,24.9666,24.9883,38000.0
2009-11-20 13:50:00,57.59,57.62,57.56,57.6,13500.0,24.984,24.997,24.9709,24.9883,13500.0
2009-11-20 13:55:00,57.62,57.63,57.6,57.62,11900.0,24.997,25.0013,24.9883,24.997,11900.0
2009-11-20 14:00:00,57.63,57.64,57.61,57.64,8900.0,25.0013,25.0057,24.9926,25.0057,8900.0
2009-11-20 14:05:00,57.64,57.64,57.61,57.64,24400.0,25.0057,25.0057,24.9926,25.0057,24400.0
2009-11-20 14:10:00,57.63,57.64,57.62,57.63,6500.0,25.0013,25.0057,24.997,25.0013,6500.0
2009-11-20 14:15:00,57.63,57.64,57.61,57.61,12900.0,25.0013,25.0057,24.9926,24.9926,12900.0
2009-11-20 14:20:00,57.62,57.63,57.6,57.61,21000.0,24.997,25.0013,24.9883,24.9926,21000.0
2009-11-20 14:25:00,57.63,57.69,57.61,57.67,36900.0,25.0013,25.0273,24.9926,25.0187,36900.0
2009-11-20 14:30:00,57.67,57.71,57.64,57.7,27600.0,25.0187,25.036,25.0057,25.0317,27600.0
2009-11-20 14:35:00,57.7,57.74,57.67,57.72,51900.0,25.0317,25.049,25.0187,25.0404,51900.0
2009-11-20 14:40:00,57.71,57.72,57.64,57.65,10000.0,25.036,25.0404,25.0057,25.01,10000.0
2009-11-20 14:45:00,57.65,57.67,57.61,57.65,20000.0,25.01,25.0187,24.9926,25.01,20000.0
2009-11-20 14:50:00,57.67,57.67,57.65,57.66,17100.0,25.0187,25.0187,25.01,25.0143,17100.0
2009-11-20 14:55:00,57.66,57.66,57.63,57.64,16300.0,25.0143,25.0143,25.0013,25.0057,16300.0
2009-11-20 15:00:00,57.65,57.67,57.62,57.66,52100.0,25.01,25.0187,24.997,25.0143,52100.0
2009-11-20 15:05:00,57.66,57.66,57.61,57.65,16400.0,25.0143,25.0143,24.9926,25.01,16400.0
2009-11-20 15:10:00,57.65,57.66,57.63,57.64,22200.0,25.01,25.0143,25.0013,25.0057,22200.0
2009-11-20 15:15:00,57.65,57.66,57.62,57.66,20000.0,25.01,25.0143,24.997,25.0143,20000.0
2009-11-20 15:20:00,57.66,57.73,57.65,57.72,27800.0,25.0143,25.0447,25.01,25.0404,27800.0
2009-11-20 15:25:00,57.72,57.74,57.7,57.73,42200.0,25.0404,25.049,25.0317,25.0447,42200.0
2009-11-20 15:30:00,57.73,57.78,57.73,57.76,60200.0,25.0447,25.0664,25.0447,25.0577,60200.0
2009-11-20 15:35:00,57.77,57.83,57.76,57.77,58300.0,25.062,25.0881,25.0577,25.062,58300.0
2009-11-20 15:40:00,57.77,57.8,57.75,57.76,63300.0,25.062,25.0751,25.0534,25.0577,63300.0
2009-11-20 15:45:00,57.77,57.79,57.68,57.72,72900.0,25.062,25.0707,25.023,25.0404,72900.0
2009-11-20 15:50:00,57.72,57.73,57.69,57.72,89900.0,25.0404,25.0447,25.0273,25.0404,89900.0
2009-11-20 15:55:00,57.72,57.86,57.71,57.81,162800.0,25.0404,25.1011,25.036,25.0794,162800.0
2009-11-23 09:30:00,58.75,58.88,58.68,58.82,165100.0,25.4872,25.5436,25.4568,25.5176,165100.0
2009-11-23 09:35:00,58.81,59.02,58.78,58.94,99700.0,25.5132,25.6043,25.5002,25.5696,99700.0
2009-11-23 09:40:00,58.93,58.99,58.88,58.93,72000.0,25.5653,25.5913,25.5436,25.5653,72000.0
2009-11-23 09:45:00,58.94,59.0,58.91,58.93,41200.0,25.5696,25.5957,25.5566,25.5653,41200.0
2009-11-23 09:50:00,58.93,58.99,58.85,58.89,70200.0,25.5653,25.5913,25.5306,25.5479,70200.0
2009-11-23 09:55:00,58.87,58.96,58.82,58.87,60300.0,25.5393,25.5783,25.5176,25.5393,60300.0
2009-11-23 10:00:00,58.86,59.03,58.86,58.96,113200.0,25.5349,25.6087,25.5349,25.5783,113200.0
2009-11-23 10:05:00,58.96,59.06,58.93,59.01,79000.0,25.5783,25.6217,25.5653,25.6,79000.0
2009-11-23 10:10:00,59.01,59.03,58.92,58.95,83700.0,25.6,25.6087,25.5609,25.574,83700.0
2009-11-23 10:15:00,58.94,58.98,58.89,58.91,59200.0,25.5696,25.587,25.5479,25.5566,59200.0
2009-11-23 10:20:00,58.92,58.97,58.88,58.92,63300.0,25.5609,25.5826,25.5436,25.5609,63300.0
2009-11-23 10:25:00,58.92,59.03,58.92,58.98,139300.0,25.5609,25.6087,25.5609,25.587,139300.0
2009-11-23 10:30:00,58.98,59.02,58.96,59.02,62000.0,25.587,25.6043,25.5783,25.6043,62000.0
2009-11-23 10:35:00,59.01,59.04,58.98,59.0,448100.0,25.6,25.613,25.587,25.5957,448100.0
2009-11-23 10:40:00,59.0,59.02,58.89,58.91,61600.0,25.5957,25.6043,25.5479,25.5566,61600.0
2009-11-23 10:45:00,58.91,58.93,58.9,58.9,58800.0,25.5566,25.5653,25.5523,25.5523,58800.0
2009-11-23 10:50:00,58.9,58.96,58.84,58.88,49200.0,25.5523,25.5783,25.5262,25.5436,49200.0
2009-11-23 10:55:00,58.87,58.95,58.86,58.91,100300.0,25.5393,25.574,25.5349,25.5566,100300.0
2009-11-23 11:00:00,58.9,58.93,58.88,58.92,45400.0,25.5523,25.5653,25.5436,25.5609,45400.0
2009-11-23 11:05:00,58.92,59.0,58.92,58.99,47600.0,25.5609,25.5957,25.5609,25.5913,47600.0
2009-11-23 11:10:00,58.98,59.09,58.98,59.06,119000.0,25.587,25.6347,25.587,25.6217,119000.0
2009-11-23 11:15:00,59.04,59.05,58.95,59.03,463000.0,25.613,25.6173,25.574,25.6087,463000.0
2009-11-23 11:20:00,59.03,59.04,58.93,58.93,49600.0,25.6087,25.613,25.5653,25.5653,49600.0
2009-11-23 11:25:00,58.94,58.96,58.82,58.86,62900.0,25.5696,25.5783,25.5176,25.5349,62900.0
2009-11-23 11:30:00,58.86,58.9,58.85,58.85,37400.0,25.5349,25.5523,25.5306,25.5306,37400.0
2009-11-23 11:35:00,58.86,58.91,58.85,58.89,20900.0,25.5349,25.5566,25.5306,25.5479,20900.0
2009-11-23 11:40:00,58.86,59.01,58.86,58.93,588000.0,25.5349,25.6,25.5349,25.5653,588000.0
2009-11-23 11:45:00,58.93,59.01,58.87,58.9,266100.0,25.5653,25.6,25.5393,25.5523,266100.0
2009-11-23 11:50:00,58.9,58.92,58.83,58.84,27200.0,25.5523,25.5609,25.5219,25.5262,27200.0
2009-11-23 11:55:00,58.84,58.87,58.74,58.74,60200.0,25.5262,25.5393,25.4829,25.4829,60200.0
2009-11-23 12:00:00,58.74,58.79,58.73,58.76,47600.0,25.4829,25.5045,25.4785,25.4915,47600.0
2009-11-23 12:05:00,58.77,58.78,58.7,58.73,23400.0,25.4959,25.5002,25.4655,25.4785,23400.0
2009-11-23 12:10:00,58.75,58.76,58.68,58.69,129000.0,25.4872,25.4915,25.4568,25.4612,129000.0
2009-11-23 12:15:00,58.69,58.86,58.68,58.75,142700.0,25.4612,25.5349,25.4568,25.4872,142700.0
2009-11-23 12:20:00,58.77,58.79,58.74,58.78,25800.0,25.4959,25.5045,25.4829,25.5002,25800.0
2009-11-23 12:25:00,58.77,58.79,58.74,58.74,21300.0,25.4959,25.5045,25.4829,25.4829,21300.0
2009-11-23 12:30:00,58.74,58.74,58.65,58.66,36500.0,25.4829,25.4829,25.4438,25.4482,36500.0
2009-11-23 12:35:00,58.66,58.66,58.62,58.63,30000.0,25.4482,25.4482,25.4308,25.4351,30000.0
2009-11-23 12:40:00,58.64,58.65,58.56,58.57,26700.0,25.4395,25.4438,25.4048,25.4091,26700.0
2009-11-23 12:45:00,58.57,58.64,58.57,58.58,31500.0,25.4091,25.4395,25.4091,25.4134,31500.0
2009-11-23 12:50:00,58.59,58.61,58.55,58.6,17000.0,25.4178,25.4265,25.4004,25.4221,17000.0
2009-11-23 12:55:00,58.59,58.66,58.58,58.61,28000.0,25.4178,25.4482,25.4134,25.4265,28000.0
2009-11-23 13:00:00,58.62,58.62,58.56,58.58,10400.0,25.4308,25.4308,25.4048,25.4134,10400.0
2009-11-23 13:05:00,58.57,58.58,58.57,58.57,4600.0,25.4091,25.4134,25.4091,25.4091,4600.0
2009-11-23 13:10:00,58.6,58.6,58.55,58.58,9100.0,25.4221,25.4221,25.4004,25.4134,9100.0
2009-11-23 13:15:00,58.57,58.58,58.52,58.58,28000.0,25.4091,25.4134,25.3874,25.4134,28000.0
2009-11-23 13:20:00,58.6,58.61,58.58,58.59,23100.0,25.4221,25.4265,25.4134,25.4178,23100.0
2009-11-23 13:25:00,58.61,58.61,58.53,58.55,11200.0,25.4265,25.4265,25.3918,25.4004,11200.0
2009-11-23 13:30:00,58.53,58.54,58.51,58.52,17000.0,25.3918,25.3961,25.3831,25.3874,17000.0
2009-11-23 13:35:00,58.51,58.58,58.51,58.57,10100.0,25.3831,25.4134,25.3831,25.4091,10100.0
2009-11-23 13:40:00,58.58,58.58,58.55,58.56,8000.0,25.4134,25.4134,25.4004,25.4048,8000.0
2009-11-23 13:45:00,58.56,58.58,58.52,58.52,14700.0,25.4048,25.4134,25.3874,25.3874,14700.0
2009-11-23 13:50:00,58.53,58.53,58.47,58.51,38600.0,25.3918,25.3918,25.3657,25.3831,38600.0
2009-11-23 13:55:00,58.5,58.54,58.5,58.53,28500.0,25.3787,25.3961,25.3787,25.3918,28500.0
2009-11-23 14:00:00,58.52,58.53,58.47,58.5,26700.0,25.3874,25.3918,25.3657,25.3787,26700.0
2009-11-23 14:05:00,58.51,58.55,58.5,58.5,30000.0,25.3831,25.4004,25.3787,25.3787,30000.0
2009-11-23 14:10:00,58.5,58.51,58.46,58.47,56700.0,25.3787,25.3831,25.3614,25.3657,56700.0
2009-11-23 14:15:00,58.47,58.58,58.47,58.54,27000.0,25.3657,25.4134,25.3657,25.3961,27000.0
2009-11-23 14:20:00,58.56,58.58,58.54,58.54,22300.0,25.4048,25.4134,25.3961,25.3961,22300.0
2009-11-23 14:25:00,58.55,58.61,58.55,58.59,16200.0,25.4004,25.4265,25.4004,25.4178,16200.0
2009-11-23 14:30:00,58.6,58.63,58.6,58.6,15700.0,25.4221,25.4351,25.4221,25.4221,15700.0
2009-11-23 14:35:00,58.6,58.64,58.59,58.64,22900.0,25.4221,25.4395,25.4178,25.4395,22900.0
2009-11-23 14:40:00,58.63,58.67,58.61,58.66,15800.0,25.4351,25.4525,25.4265,25.4482,15800.0
2009-11-23 14:45:00,58.67,58.7,58.65,58.7,27300.0,25.4525,25.4655,25.4438,25.4655,27300.0
2009-11-23 14:50:00,58.7,58.71,58.65,58.67,24700.0,25.4655,25.4698,25.4438,25.4525,24700.0
2009-11-23 14:55:00,58.65,58.67,58.62,58.63,23300.0,25.4438,25.4525,25.4308,25.4351,23300.0
2009-11-23 15:00:00,58.63,58.69,58.59,58.66,33300.0,25.4351,25.4612,25.4178,25.4482,33300.0
2009-11-23 15:05:00,58.67,58.7,58.65,58.68,32200.0,25.4525,25.4655,25.4438,25.4568,32200.0
2009-11-23 15:10:00,58.68,58.69,58.65,58.69,15800.0,25.4568,25.4612,25.4438,25.4612,15800.0
2009-11-23 15:15:00,58.68,58.71,58.67,58.69,35500.0,25.4568,25.4698,25.4525,25.4612,35500.0
2009-11-23 15:20:00,58.69,58.69,58.63,58.65,53500.0,25.4612,25.4612,25.4351,25.4438,53500.0
2009-11-23 15:25:00,58.65,58.68,58.64,58.64,40600.0,25.4438,25.4568,25.4395,25.4395,40600.0
2009-11-23 15:30:00,58.64,58.65,58.54,58.54,84100.0,25.4395,25.4438,25.3961,25.3961,84100.0
2009-11-23 15:35:00,58.53,58.53,58.49,58.53,40800.0,25.3918,25.3918,25.3744,25.3918,40800.0
2009-11-23 15:40:00,58.53,58.57,58.53,58.53,40700.0,25.3918,25.4091,25.3918,25.3918,40700.0
2009-11-23 15:45:00,58.53,58.59,58.48,58.59,97100.0,25.3918,25.4178,25.3701,25.4178,97100.0
2009-11-23 15:50:00,58.59,58.63,58.56,58.62,97800.0,25.4178,25.4351,25.4048,25.4308,97800.0
2009-11-23 15:55:00,58.62,58.62,58.59,58.59,85100.0,25.4308,25.4308,25.4178,25.4178,85100.0
2009-11-24 09:30:00,58.86,58.86,58.54,58.62,88000.0,25.5349,25.5349,25.3961,25.4308,88000.0
2009-11-24 09:35:00,58.62,58.64,58.56,58.6,64200.0,25.4308,25.4395,25.4048,25.4221,64200.0
2009-11-24 09:40:00,58.58,58.68,58.47,58.47,61500.0,25.4134,25.4568,25.3657,25.3657,61500.0
2009-11-24 09:45:00,58.46,58.46,58.35,58.42,34800.0,25.3614,25.3614,25.3137,25.344,34800.0
2009-11-24 09:50:00,58.41,58.41,58.22,58.23,80700.0,25.3397,25.3397,25.2573,25.2616,80700.0
2009-11-24 09:55:00,58.23,58.3,58.2,58.23,73500.0,25.2616,25.292,25.2486,25.2616,73500.0
2009-11-24 10:00:00,58.21,58.49,58.19,58.34,186900.0,25.2529,25.3744,25.2443,25.3093,186900.0
2009-11-24 10:05:00,58.35,58.39,58.1,58.15,67800.0,25.3137,25.331,25.2052,25.2269,67800.0
2009-11-24 10:10:00,58.15,58.26,58.09,58.26,52600.0,25.2269,25.2746,25.2009,25.2746,52600.0
2009-11-24 10:15:00,58.26,58.32,58.22,58.24,48800.0,25.2746,25.3007,25.2573,25.2659,48800.0
2009-11-24 10:20:00,58.24,58.36,58.21,58.35,51300.0,25.2659,25.318,25.2529,25.3137,51300.0
2009-11-24 10:25:00,58.35,58.37,58.24,58.3,28700.0,25.3137,25.3223,25.2659,25.292,28700.0
2009-11-24 10:30:00,58.3,58.4,58.27,58.36,27800.0,25.292,25.3354,25.279,25.318,27800.0
2009-11-24 10:35:00,58.37,58.53,58.36,58.52,27100.0,25.3223,25.3918,25.318,25.3874,27100.0
2009-11-24 10:40:00,58.51,58.65,58.51,58.58,30000.0,25.3831,25.4438,25.3831,25.4134,30000.0
2009-11-24 10:45:00,58.58,58.73,58.58,58.7,35400.0,25.4134,25.4785,25.4134,25.4655,35400.0
2009-11-24 10:50:00,58.71,58.73,58.61,58.69,54800.0,25.4698,25.4785,25.4265,25.4612,54800.0
2009-11-24 10:55:00,58.68,58.75,58.67,58.68,39000.0,25.4568,25.4872,25.4525,25.4568,39000.0
2009-11-24 11:00:00,58.69,58.7,58.64,58.68,37600.0,25.4612,25.4655,25.4395,25.4568,37600.0
2009-11-24 11:05:00,58.69,58.83,58.68,58.78,60900.0,25.4612,25.5219,25.4568,25.5002,60900.0
2009-11-24 11:10:00,58.78,58.8,58.74,58.79,33200.0,25.5002,25.5089,25.4829,25.5045,33200.0
2009-11-24 11:15:00,58.79,58.82,58.66,58.66,99400.0,25.5045,25.5176,25.4482,25.4482,99400.0
2009-11-24 11:20:00,58.67,58.67,58.54,58.58,68700.0,25.4525,25.4525,25.3961,25.4134,68700.0
2009-11-24 11:25:00,58.58,58.6,58.51,58.56,51400.0,25.4134,25.4221,25.3831,25.4048,51400.0
2009-11-24 11:30:00,58.57,58.64,58.51,58.56,57800.0,25.4091,25.4395,25.3831,25.4048,57800.0
2009-11-24 11:35:00,58.55,58.59,58.52,58.55,20700.0,25.4004,25.4178,25.3874,25.4004,20700.0
2009-11-24 11:40:00,58.55,58.57,58.52,58.53,8800.0,25.4004,25.4091,25.3874,25.3918,8800.0
2009-11-24 11:45:00,58.52,58.62,58.52,58.62,31800.0,25.3874,25.4308,25.3874,25.4308,31800.0
2009-11-24 11:50:00,58.62,58.68,58.58,58.63,24200.0,25.4308,25.4568,25.4134,25.4351,24200.0
2009-11-24 11:55:00,58.62,58.67,58.62,58.65,13700.0,25.4308,25.4525,25.4308,25.4438,13700.0
2009-11-24 12:00:00,58.65,58.66,58.6,58.63,28000.0,25.4438,25.4482,25.4221,25.4351,28000.0
2009-11-24 12:05:00,58.63,58.69,58.62,58.68,17600.0,25.4351,25.4612,25.4308,25.4568,17600.0
2009-11-24 12:10:00,58.68,58.73,58.68,58.71,10700.0,25.4568,25.4785,25.4568,25.4698,10700.0
2009-11-24 12:15:00,58.71,58.73,58.68,58.68,20000.0,25.4698,25.4785,25.4568,25.4568,20000.0
2009-11-24 12:20:00,58.69,58.71,58.67,58.69,23600.0,25.4612,25.4698,25.4525,25.4612,23600.0
2009-11-24 12:25:00,58.69,58.71,58.67,58.67,18300.0,25.4612,25.4698,25.4525,25.4525,18300.0
2009-11-24 12:30:00,58.67,58.7,58.66,58.67,21200.0,25.4525,25.4655,25.4482,25.4525,21200.0
2009-11-24 12:35:00,58.66,58.69,58.65,58.67,13200.0,25.4482,25.4612,25.4438,25.4525,13200.0
2009-11-24 12:40:00,58.66,58.67,58.57,58.57,21600.0,25.4482,25.4525,25.4091,25.4091,21600.0
2009-11-24 12:45:00,58.58,58.59,58.56,58.59,13300.0,25.4134,25.4178,25.4048,25.4178,13300.0
2009-11-24 12:50:00,58.6,58.61,58.59,58.59,7000.0,25.4221,25.4265,25.4178,25.4178,7000.0
2009-11-24 12:55:00,58.6,58.63,58.59,58.63,19400.0,25.4221,25.4351,25.4178,25.4351,19400.0
2009-11-24 13:00:00,58.62,58.66,58.62,58.64,42200.0,25.4308,25.4482,25.4308,25.4395,42200.0
2009-11-24 13:05:00,58.64,58.73,58.63,58.71,21900.0,25.4395,25.4785,25.4351,25.4698,21900.0
2009-11-24 13:10:00,58.72,58.77,58.71,58.74,22500.0,25.4742,25.4959,25.4698,25.4829,22500.0
2009-11-24 13:15:00,58.74,58.74,58.69,58.69,17700.0,25.4829,25.4829,25.4612,25.4612,17700.0
2009-11-24 13:20:00,58.69,58.73,58.69,58.73,8600.0,25.4612,25.4785,25.4612,25.4785,8600.0
2009-11-24 13:25:00,58.73,58.73,58.7,58.73,22200.0,25.4785,25.4785,25.4655,25.4785,22200.0
2009-11-24 13:30:00,58.72,58.75,58.71,58.71,16800.0,25.4742,25.4872,25.4698,25.4698,16800.0
2009-11-24 13:35:00,58.72,58.73,58.71,58.73,6500.0,25.4742,25.4785,25.4698,25.4785,6500.0
2009-11-24 13:40:00,58.73,58.73,58.7,58.7,21000.0,25.4785,25.4785,25.4655,25.4655,21000.0
2009-11-24 13:45:00,58.71,58.73,58.7,58.72,8100.0,25.4698,25.4785,25.4655,25.4742,8100.0
2009-11-24 13:50:00,58.71,58.73,58.71,58.72,8800.0,25.4698,25.4785,25.4698,25.4742,8800.0
2009-11-24 13:55:00,58.72,58.75,58.72,58.75,26500.0,25.4742,25.4872,25.4742,25.4872,26500.0
2009-11-24 14:00:00,58.74,58.79,58.66,58.68,43500.0,25.4829,25.5045,25.4482,25.4568,43500.0
2009-11-24 14:05:00,58.68,58.79,58.68,58.77,21500.0,25.4568,25.5045,25.4568,25.4959,21500.0
2009-11-24 14:10:00,58.78,58.81,58.77,58.79,25700.0,25.5002,25.5132,25.4959,25.5045,25700.0
2009-11-24 14:15:00,58.79,58.82,58.77,58.82,15000.0,25.5045,25.5176,25.4959,25.5176,15000.0
2009-11-24 14:20:00,58.81,58.84,58.77,58.83,55600.0,25.5132,25.5262,25.4959,25.5219,55600.0
2009-11-24 14:25:00,58.83,58.84,58.8,58.81,20000.0,25.5219,25.5262,25.5089,25.5132,20000.0
2009-11-24 14:30:00,58.81,58.82,58.77,58.78,36000.0,25.5132,25.5176,25.4959,25.5002,36000.0
2009-11-24 14:35:00,58.79,58.85,58.79,58.85,17600.0,25.5045,25.5306,25.5045,25.5306,17600.0
2009-11-24 14:40:00,58.85,58.92,58.84,58.89,24900.0,25.5306,25.5609,25.5262,25.5479,24900.0
2009-11-24 14:45:00,58.89,58.94,58.87,58.91,23500.0,25.5479,25.5696,25.5393,25.5566,23500.0
2009-11-24 14:50:00,58.91,58.92,58.87,58.89,23000.0,25.5566,25.5609,25.5393,25.5479,23000.0
2009-11-24 14:55:00,58.88,58.89,58.85,58.87,19200.0,25.5436,25.5479,25.5306,25.5393,19200.0
2009-11-24 15:00:00,58.87,58.87,58.82,58.84,22700.0,25.5393,25.5393,25.5176,25.5262,22700.0
2009-11-24 15:05:00,58.84,58.85,58.8,58.81,24200.0,25.5262,25.5306,25.5089,25.5132,24200.0
2009-11-24 15:10:00,58.82,58.82,58.72,58.74,35900.0,25.5176,25.5176,25.4742,25.4829,35900.0
2009-11-24 15:15:00,58.74,58.76,58.7,58.72,44300.0,25.4829,25.4915,25.4655,25.4742,44300.0
2009-11-24 15:20:00,58.72,58.72,58.67,58.72,52700.0,25.4742,25.4742,25.4525,25.4742,52700.0
2009-11-24 15:25:00,58.72,58.76,58.68,58.7,54400.0,25.4742,25.4915,25.4568,25.4655,54400.0
2009-11-24 15:30:00,58.71,58.72,58.62,58.63,103500.0,25.4698,25.4742,25.4308,25.4351,103500.0
2009-11-24 15:35:00,58.62,58.62,58.56,58.6,98400.0,25.4308,25.4308,25.4048,25.4221,98400.0
2009-11-24 15:40:00,58.6,58.64,58.53,58.6,100300.0,25.4221,25.4395,25.3918,25.4221,100300.0
2009-11-24 15:45:00,58.6,58.61,58.57,58.6,79300.0,25.4221,25.4265,25.4091,25.4221,79300.0
2009-11-24 15:50:00,58.6,58.67,58.6,58.67,90700.0,25.4221,25.4525,25.4221,25.4525,90700.0
2009-11-24 15:55:00,58.67,58.72,58.63,58.72,113800.0,25.4525,25.4742,25.4351,25.4742,113800.0
2009-11-25 09:30:00,58.85,58.89,58.64,58.73,101100.0,25.5306,25.5479,25.4395,25.4785,101100.0
2009-11-25 09:35:00,58.73,58.84,58.71,58.82,83700.0,25.4785,25.5262,25.4698,25.5176,83700.0
2009-11-25 09:40:00,58.81,58.84,58.66,58.78,35500.0,25.5132,25.5262,25.4482,25.5002,35500.0
2009-11-25 09:45:00,58.78,58.82,58.74,58.79,30900.0,25.5002,25.5176,25.4829,25.5045,30900.0
2009-11-25 09:50:00,58.79,58.82,58.75,58.78,34100.0,25.5045,25.5176,25.4872,25.5002,34100.0
2009-11-25 09:55:00,58.79,58.88,58.78,58.88,25600.0,25.5045,25.5436,25.5002,25.5436,25600.0
2009-11-25 10:00:00,58.89,59.0,58.87,58.97,71100.0,25.5479,25.5957,25.5393,25.5826,71100.0
2009-11-25 10:05:00,58.96,58.99,58.9,58.99,43700.0,25.5783,25.5913,25.5523,25.5913,43700.0
2009-11-25 10:10:00,58.98,58.99,58.91,58.96,24600.0,25.587,25.5913,25.5566,25.5783,24600.0
2009-11-25 10:15:00,58.97,59.02,58.93,59.01,56400.0,25.5826,25.6043,25.5653,25.6,56400.0
2009-11-25 10:20:00,59.02,59.02,58.94,58.97,20000.0,25.6043,25.6043,25.5696,25.5826,20000.0
2009-11-25 10:25:00,58.96,58.96,58.83,58.9,33700.0,25.5783,25.5783,25.5219,25.5523,33700.0
2009-11-25 10:30:00,58.91,59.04,58.87,58.88,51300.0,25.5566,25.613,25.5393,25.5436,51300.0
2009-11-25 10:35:00,58.88,58.95,58.86,58.93,40000.0,25.5436,25.574,25.5349,25.5653,40000.0
2009-11-25 10:40:00,58.92,59.02,58.91,59.02,32400.0,25.5609,25.6043,25.5566,25.6043,32400.0
2009-11-25 10:45:00,59.02,59.05,58.94,58.95,39100.0,25.6043,25.6173,25.5696,25.574,39100.0
2009-11-25 10:50:00,58.94,59.04,58.91,59.04,25000.0,25.5696,25.613,25.5566,25.613,25000.0
2009-11-25 10:55:00,59.04,59.04,58.9,58.94,26700.0,25.613,25.613,25.5523,25.5696,26700.0
2009-11-25 11:00:00,58.96,59.04,58.95,59.03,19100.0,25.5783,25.613,25.574,25.6087,19100.0
2009-11-25 11:05:00,59.04,59.11,58.99,59.1,59800.0,25.613,25.6434,25.5913,25.639,59800.0
2009-11-25 11:10:00,59.09,59.11,59.01,59.06,46900.0,25.6347,25.6434,25.6,25.6217,46900.0
2009-11-25 11:15:00,59.05,59.08,59.01,59.04,28000.0,25.6173,25.6304,25.6,25.613,28000.0
2009-11-25 11:20:00,59.04,59.05,58.99,59.02,29900.0,25.613,25.6173,25.5913,25.6043,29900.0
2009-11-25 11:25:00,59.0,59.09,59.0,59.09,27000.0,25.5957,25.6347,25.5957,25.6347,27000.0
2009-11-25 11:30:00,59.08,59.17,59.04,59.15,27600.0,25.6304,25.6694,25.613,25.6607,27600.0
2009-11-25 11:35:00,59.15,59.2,59.14,59.2,23800.0,25.6607,25.6824,25.6564,25.6824,23800.0
2009-11-25 11:40:00,59.2,59.26,59.19,59.24,28100.0,25.6824,25.7084,25.6781,25.6998,28100.0
2009-11-25 11:45:00,59.23,59.23,59.19,59.21,25400.0,25.6954,25.6954,25.6781,25.6868,25400.0
2009-11-25 11:50:00,59.21,59.21,59.17,59.2,29000.0,25.6868,25.6868,25.6694,25.6824,29000.0
2009-11-25 11:55:00,59.19,59.19,59.08,59.09,30900.0,25.6781,25.6781,25.6304,25.6347,30900.0
2009-11-25 12:00:00,59.09,59.14,59.06,59.07,47600.0,25.6347,25.6564,25.6217,25.626,47600.0
2009-11-25 12:05:00,59.07,59.07,59.01,59.03,17300.0,25.626,25.626,25.6,25.6087,17300.0
2009-11-25 12:10:00,59.03,59.03,58.98,58.98,17100.0,25.6087,25.6087,25.587,25.587,17100.0
2009-11-25 12:15:00,58.98,59.01,58.97,59.01,18700.0,25.587,25.6,25.5826,25.6,18700.0
2009-11-25 12:20:00,59.01,59.03,59.0,59.02,9500.0,25.6,25.6087,25.5957,25.6043,9500.0
2009-11-25 12:25:00,59.04,59.11,59.02,59.09,21100.0,25.613,25.6434,25.6043,25.6347,21100.0
2009-11-25 12:30:00,59.09,59.1,59.07,59.07,21200.0,25.6347,25.639,25.626,25.626,21200.0
2009-11-25 12:35:00,59.07,59.13,59.06,59.07,21700.0,25.626,25.652,25.6217,25.626,21700.0
2009-11-25 12:40:00,59.07,59.13,59.07,59.1,14100.0,25.626,25.652,25.626,25.639,14100.0
2009-11-25 12:45:00,59.1,59.15,59.1,59.11,13400.0,25.639,25.6607,25.639,25.6434,13400.0
2009-11-25 12:50:00,59.11,59.11,59.07,59.08,17400.0,25.6434,25.6434,25.626,25.6304,17400.0
2009-11-25 12:55:00,59.08,59.14,59.07,59.13,8800.0,25.6304,25.6564,25.626,25.652,8800.0
2009-11-25 13:00:00,59.11,59.11,59.06,59.07,16400.0,25.6434,25.6434,25.6217,25.626,16400.0
2009-11-25 13:05:00,59.07,59.13,59.07,59.13,11200.0,25.626,25.652,25.626,25.652,11200.0
2009-11-25 13:10:00,59.13,59.13,59.09,59.11,11600.0,25.652,25.652,25.6347,25.6434,11600.0
2009-11-25 13:15:00,59.1,59.12,59.09,59.09,16700.0,25.639,25.6477,25.6347,25.6347,16700.0
2009-11-25 13:20:00,59.09,59.11,59.09,59.1,12800.0,25.6347,25.6434,25.6347,25.639,12800.0
2009-11-25 13:25:00,59.11,59.12,59.09,59.1,24800.0,25.6434,25.6477,25.6347,25.639,24800.0
2009-11-25 13:30:00,59.1,59.11,59.09,59.1,5600.0,25.639,25.6434,25.6347,25.639,5600.0
2009-11-25 13:35:00,59.1,59.11,59.08,59.09,6900.0,25.639,25.6434,25.6304,25.6347,6900.0
2009-11-25 13:40:00,59.09,59.12,59.07,59.09,22000.0,25.6347,25.6477,25.626,25.6347,22000.0
2009-11-25 13:45:00,59.09,59.11,59.09,59.11,9900.0,25.6347,25.6434,25.6347,25.6434,9900.0
2009-11-25 13:50:00,59.11,59.11,59.05,59.05,20900.0,25.6434,25.6434,25.6173,25.6173,20900.0
2009-11-25 13:55:00,59.06,59.11,59.06,59.09,25900.0,25.6217,25.6434,25.6217,25.6347,25900.0
2009-11-25 14:00:00,59.07,59.09,59.04,59.05,22200.0,25.626,25.6347,25.613,25.6173,22200.0
2009-11-25 14:05:00,59.05,59.07,59.02,59.02,15600.0,25.6173,25.626,25.6043,25.6043,15600.0
2009-11-25 14:10:00,59.02,59.11,59.02,59.09,24800.0,25.6043,25.6434,25.6043,25.6347,24800.0
2009-11-25 14:15:00,59.09,59.11,59.07,59.09,8000.0,25.6347,25.6434,25.626,25.6347,8000.0
2009-11-25 14:20:00,59.1,59.15,59.1,59.13,30000.0,25.639,25.6607,25.639,25.652,30000.0
2009-11-25 14:25:00,59.15,59.18,59.13,59.17,27200.0,25.6607,25.6737,25.652,25.6694,27200.0
2009-11-25 14:30:00,59.17,59.2,59.16,59.19,24500.0,25.6694,25.6824,25.6651,25.6781,24500.0
2009-11-25 14:35:00,59.2,59.23,59.2,59.2,18300.0,25.6824,25.6954,25.6824,25.6824,18300.0
2009-11-25 14:40:00,59.21,59.22,59.18,59.21,14500.0,25.6868,25.6911,25.6737,25.6868,14500.0
2009-11-25 14:45:00,59.22,59.27,59.21,59.26,14300.0,25.6911,25.7128,25.6868,25.7084,14300.0
2009-11-25 14:50:00,59.25,59.28,59.24,59.28,16500.0,25.7041,25.7171,25.6998,25.7171,16500.0
2009-11-25 14:55:00,59.27,59.29,59.25,59.28,21400.0,25.7128,25.7215,25.7041,25.7171,21400.0
2009-11-25 15:00:00,59.28,59.3,59.26,59.29,32300.0,25.7171,25.7258,25.7084,25.7215,32300.0
2009-11-25 15:05:00,59.28,59.28,59.2,59.21,24600.0,25.7171,25.7171,25.6824,25.6868,24600.0
2009-11-25 15:10:00,59.21,59.23,59.19,59.2,25700.0,25.6868,25.6954,25.6781,25.6824,25700.0
2009-11-25 15:15:00,59.2,59.25,59.2,59.23,35000.0,25.6824,25.7041,25.6824,25.6954,35000.0
2009-11-25 15:20:00,59.22,59.23,59.19,59.19,25700.0,25.6911,25.6954,25.6781,25.6781,25700.0
2009-11-25 15:25:00,59.2,59.22,59.19,59.21,57200.0,25.6824,25.6911,25.6781,25.6868,57200.0
2009-11-25 15:30:00,59.22,59.23,59.2,59.22,30000.0,25.6911,25.6954,25.6824,25.6911,30000.0
2009-11-25 15:35:00,59.22,59.23,59.19,59.21,59600.0,25.6911,25.6954,25.6781,25.6868,59600.0
2009-11-25 15:40:00,59.21,59.23,59.2,59.22,100700.0,25.6868,25.6954,25.6824,25.6911,100700.0
2009-11-25 15:45:00,59.21,59.22,59.15,59.18,55400.0,25.6868,25.6911,25.6607,25.6737,55400.0
2009-11-25 15:50:00,59.18,59.2,59.16,59.19,91100.0,25.6737,25.6824,25.6651,25.6781,91100.0
2009-11-25 15:55:00,59.19,59.2,59.13,59.14,143100.0,25.6781,25.6824,25.652,25.6564,143100.0
2009-11-27 09:30:00,56.7,57.07,56.6,57.07,398200.0,24.5979,24.7584,24.5545,24.7584,398200.0
2009-11-27 09:35:00,57.06,57.16,56.99,57.16,166000.0,24.754,24.7974,24.7237,24.7974,166000.0
2009-11-27 09:40:00,57.14,57.38,57.12,57.34,137900.0,24.7887,24.8929,24.7801,24.8755,137900.0
2009-11-27 09:45:00,57.35,57.41,57.24,57.36,90900.0,24.8798,24.9059,24.8321,24.8842,90900.0
2009-11-27 09:50:00,57.34,57.49,57.3,57.43,71600.0,24.8755,24.9406,24.8581,24.9145,71600.0
2009-11-27 09:55:00,57.43,57.53,57.38,57.51,69500.0,24.9145,24.9579,24.8929,24.9493,69500.0
2009-11-27 10:00:00,57.51,57.77,57.47,57.63,69500.0,24.9493,25.062,24.9319,25.0013,69500.0
2009-11-27 10:05:00,57.62,57.63,57.44,57.44,84200.0,24.997,25.0013,24.9189,24.9189,84200.0
2009-11-27 10:10:00,57.46,57.6,57.44,57.6,78800.0,24.9276,24.9883,24.9189,24.9883,78800.0
2009-11-27 10:15:00,57.59,57.74,57.59,57.73,41500.0,24.984,25.049,24.984,25.0447,41500.0
2009-11-27 10:20:00,57.74,57.92,57.72,57.87,75500.0,25.049,25.1271,25.0404,25.1054,75500.0
2009-11-27 10:25:00,57.86,57.92,57.83,57.85,65600.0,25.1011,25.1271,25.0881,25.0968,65600.0
2009-11-27 10:30:00,57.86,57.86,57.75,57.81,47600.0,25.1011,25.1011,25.0534,25.0794,47600.0
2009-11-27 10:35:00,57.81,57.96,57.81,57.96,107400.0,25.0794,25.1445,25.0794,25.1445,107400.0
2009-11-27 10:40:00,57.95,58.18,57.9,58.17,51900.0,25.1401,25.2399,25.1184,25.2356,51900.0
2009-11-27 10:45:00,58.17,58.18,58.13,58.17,55900.0,25.2356,25.2399,25.2182,25.2356,55900.0
2009-11-27 10:50:00,58.18,58.37,58.12,58.3,98500.0,25.2399,25.3223,25.2139,25.292,98500.0
2009-11-27 10:55:00,58.3,58.31,58.18,58.27,45300.0,25.292,25.2963,25.2399,25.279,45300.0
2009-11-27 11:00:00,58.26,58.37,58.22,58.31,40500.0,25.2746,25.3223,25.2573,25.2963,40500.0
2009-11-27 11:05:00,58.32,58.35,58.27,58.3,20100.0,25.3007,25.3137,25.279,25.292,20100.0
2009-11-27 11:10:00,58.31,58.31,58.21,58.22,34700.0,25.2963,25.2963,25.2529,25.2573,34700.0
2009-11-27 11:15:00,58.21,58.26,58.19,58.21,49000.0,25.2529,25.2746,25.2443,25.2529,49000.0
2009-11-27 11:20:00,58.19,58.19,58.07,58.18,47700.0,25.2443,25.2443,25.1922,25.2399,47700.0
2009-11-27 11:25:00,58.17,58.2,58.1,58.14,32800.0,25.2356,25.2486,25.2052,25.2226,32800.0
2009-11-27 11:30:00,58.14,58.16,58.0,58.06,53200.0,25.2226,25.2312,25.1618,25.1879,53200.0
2009-11-27 11:35:00,58.05,58.05,57.93,57.95,62700.0,25.1835,25.1835,25.1315,25.1401,62700.0
2009-11-27 11:40:00,57.96,58.01,57.95,57.99,31100.0,25.1445,25.1662,25.1401,25.1575,31100.0
2009-11-27 11:45:00,58.0,58.0,57.93,57.95,20200.0,25.1618,25.1618,25.1315,25.1401,20200.0
2009-11-27 11:50:00,57.97,58.03,57.95,58.02,28900.0,25.1488,25.1748,25.1401,25.1705,28900.0
2009-11-27 11:55:00,58.01,58.02,57.97,58.01,272900.0,25.1662,25.1705,25.1488,25.1662,272900.0
2009-11-27 12:00:00,58.0,58.06,57.99,58.02,24700.0,25.1618,25.1879,25.1575,25.1705,24700.0
2009-11-27 12:05:00,58.04,58.05,57.99,58.02,29000.0,25.1792,25.1835,25.1575,25.1705,29000.0
2009-11-27 12:10:00,58.03,58.04,58.0,58.03,20100.0,25.1748,25.1792,25.1618,25.1748,20100.0
2009-11-27 12:15:00,58.03,58.1,58.03,58.08,20300.0,25.1748,25.2052,25.1748,25.1965,20300.0
2009-11-27 12:20:00,58.08,58.09,58.01,58.03,14900.0,25.1965,25.2009,25.1662,25.1748,14900.0
2009-11-27 12:25:00,58.03,58.08,58.01,58.08,18200.0,25.1748,25.1965,25.1662,25.1965,18200.0
2009-11-27 12:30:00,58.08,58.17,58.08,58.13,46500.0,25.1965,25.2356,25.1965,25.2182,46500.0
2009-11-27 12:35:00,58.14,58.18,58.07,58.12,76200.0,25.2226,25.2399,25.1922,25.2139,76200.0
2009-11-27 12:40:00,58.12,58.23,58.12,58.21,41800.0,25.2139,25.2616,25.2139,25.2529,41800.0
2009-11-27 12:45:00,58.23,58.39,58.23,58.32,101000.0,25.2616,25.331,25.2616,25.3007,101000.0
2009-11-27 12:50:00,58.32,58.34,58.21,58.32,84700.0,25.3007,25.3093,25.2529,25.3007,84700.0
2009-11-27 12:55:00,58.33,58.34,58.14,58.17,130700.0,25.305,25.3093,25.2226,25.2356,130700.0
2009-11-30 09:30:00,57.04,57.15,56.98,57.01,431800.0,24.7454,24.7931,24.7193,24.7323,431800.0
2009-11-30 09:35:00,57.02,57.15,57.01,57.06,183400.0,24.7367,24.7931,24.7323,24.754,183400.0
2009-11-30 09:40:00,57.06,57.28,56.96,57.27,216400.0,24.754,24.8495,24.7106,24.8451,216400.0
2009-11-30 09:45:00,57.25,57.31,57.13,57.22,204200.0,24.8365,24.8625,24.7844,24.8234,204200.0
2009-11-30 09:50:00,57.22,57.29,57.14,57.25,123500.0,24.8234,24.8538,24.7887,24.8365,123500.0
2009-11-30 09:55:00,57.24,57.41,57.24,57.38,91600.0,24.8321,24.9059,24.8321,24.8929,91600.0
2009-11-30 10:00:00,57.36,57.44,57.29,57.3,92400.0,24.8842,24.9189,24.8538,24.8581,92400.0
2009-11-30 10:05:00,57.29,57.4,57.28,57.36,130300.0,24.8538,24.9015,24.8495,24.8842,130300.0
2009-11-30 10:10:00,57.36,57.36,57.29,57.3,82700.0,24.8842,24.8842,24.8538,24.8581,82700.0
2009-11-30 10:15:00,57.3,57.35,57.27,57.28,56900.0,24.8581,24.8798,24.8451,24.8495,56900.0
2009-11-30 10:20:00,57.28,57.28,57.2,57.23,117200.0,24.8495,24.8495,24.8148,24.8278,117200.0
2009-11-30 10:25:00,57.23,57.39,57.22,57.39,79100.0,24.8278,24.8972,24.8234,24.8972,79100.0
2009-11-30 10:30:00,57.39,57.51,57.39,57.49,89700.0,24.8972,24.9493,24.8972,24.9406,89700.0
2009-11-30 10:35:00,57.49,57.59,57.48,57.49,72900.0,24.9406,24.984,24.9362,24.9406,72900.0
2009-11-30 10:40:00,57.49,57.52,57.41,57.42,58700.0,24.9406,24.9536,24.9059,24.9102,58700.0
2009-11-30 10:45:00,57.41,57.42,57.32,57.36,62900.0,24.9059,24.9102,24.8668,24.8842,62900.0
2009-11-30 10:50:00,57.36,57.38,57.32,57.35,44900.0,24.8842,24.8929,24.8668,24.8798,44900.0
2009-11-30 10:55:00,57.35,57.35,57.28,57.3,53400.0,24.8798,24.8798,24.8495,24.8581,53400.0
2009-11-30 11:00:00,57.29,57.3,57.15,57.27,85300.0,24.8538,24.8581,24.7931,24.8451,85300.0
2009-11-30 11:05:00,57.27,57.29,57.21,57.26,48300.0,24.8451,24.8538,24.8191,24.8408,48300.0
2009-11-30 11:10:00,57.26,57.28,57.15,57.2,76200.0,24.8408,24.8495,24.7931,24.8148,76200.0
2009-11-30 11:15:00,57.19,57.21,57.05,57.15,91700.0,24.8104,24.8191,24.7497,24.7931,91700.0
2009-11-30 11:20:00,57.15,57.15,56.97,57.03,120300.0,24.7931,24.7931,24.715,24.741,120300.0
2009-11-30 11:25:00,57.02,57.02,56.88,56.9,131900.0,24.7367,24.7367,24.6759,24.6846,131900.0
2009-11-30 11:30:00,56.89,56.9,56.75,56.76,155300.0,24.6803,24.6846,24.6195,24.6239,155300.0
2009-11-30 11:35:00,56.76,56.8,56.71,56.78,71300.0,24.6239,24.6412,24.6022,24.6326,71300.0
2009-11-30 11:40:00,56.77,56.8,56.76,56.79,41700.0,24.6282,24.6412,24.6239,24.6369,41700.0
2009-11-30 11:45:00,56.8,56.86,56.78,56.78,36000.0,24.6412,24.6673,24.6326,24.6326,36000.0
2009-11-30 11:50:00,56.79,56.82,56.76,56.79,161000.0,24.6369,24.6499,24.6239,24.6369,161000.0
2009-11-30 11:55:00,56.78,56.84,56.76,56.84,155200.0,24.6326,24.6586,24.6239,24.6586,155200.0
2009-11-30 12:00:00,56.85,56.89,56.84,56.89,44600.0,24.6629,24.6803,24.6586,24.6803,44600.0
2009-11-30 12:05:00,56.9,57.17,56.79,56.91,273400.0,24.6846,24.8018,24.6369,24.689,273400.0
2009-11-30 12:10:00,56.91,56.94,56.87,56.92,34900.0,24.689,24.702,24.6716,24.6933,34900.0
2009-11-30 12:15:00,56.93,56.98,56.93,56.93,42300.0,24.6976,24.7193,24.6976,24.6976,42300.0
2009-11-30 12:20:00,56.94,56.94,56.87,56.89,21600.0,24.702,24.702,24.6716,24.6803,21600.0
2009-11-30 12:25:00,56.88,56.89,56.86,56.89,15500.0,24.6759,24.6803,24.6673,24.6803,15500.0
2009-11-30 12:30:00,56.89,56.91,56.78,56.84,44600.0,24.6803,24.689,24.6326,24.6586,44600.0
2009-11-30 12:35:00,56.85,56.9,56.82,56.87,15100.0,24.6629,24.6846,24.6499,24.6716,15100.0
2009-11-30 12:40:00,56.88,56.92,56.87,56.87,36600.0,24.6759,24.6933,24.6716,24.6716,36600.0
2009-11-30 12:45:00,56.87,56.91,56.83,56.89,47000.0,24.6716,24.689,24.6543,24.6803,47000.0
2009-11-30 12:50:00,56.89,56.89,56.82,56.83,25600.0,24.6803,24.6803,24.6499,24.6543,25600.0
2009-11-30 12:55:00,56.82,56.84,56.8,56.81,29700.0,24.6499,24.6586,24.6412,24.6456,29700.0
2009-11-30 13:00:00,56.82,56.89,56.8,56.87,24200.0,24.6499,24.6803,24.6412,24.6716,24200.0
2009-11-30 13:05:00,56.87,56.9,56.85,56.87,21700.0,24.6716,24.6846,24.6629,24.6716,21700.0
2009-11-30 13:10:00,56.87,56.91,56.86,56.9,19500.0,24.6716,24.689,24.6673,24.6846,19500.0
2009-11-30 13:15:00,56.9,56.95,56.83,56.95,19300.0,24.6846,24.7063,24.6543,24.7063,19300.0
2009-11-30 13:20:00,56.95,56.99,56.94,56.97,14100.0,24.7063,24.7237,24.702,24.715,14100.0
2009-11-30 13:25:00,56.96,57.03,56.96,57.03,24300.0,24.7106,24.741,24.7106,24.741,24300.0
2009-11-30 13:30:00,57.03,57.04,56.97,56.97,41900.0,24.741,24.7454,24.715,24.715,41900.0
2009-11-30 13:35:00,57.0,57.03,56.95,56.96,28200.0,24.728,24.741,24.7063,24.7106,28200.0
2009-11-30 13:40:00,56.95,56.98,56.9,56.91,18300.0,24.7063,24.7193,24.6846,24.689,18300.0
2009-11-30 13:45:00,56.91,56.99,56.89,56.99,14100.0,24.689,24.7237,24.6803,24.7237,14100.0
2009-11-30 13:50:00,57.0,57.12,57.0,57.08,48700.0,24.728,24.7801,24.728,24.7627,48700.0
2009-11-30 13:55:00,57.07,57.13,57.06,57.09,47200.0,24.7584,24.7844,24.754,24.767,47200.0
2009-11-30 14:00:00,57.08,57.09,57.0,57.06,28200.0,24.7627,24.767,24.728,24.754,28200.0
2009-11-30 14:05:00,57.06,57.07,56.97,56.99,38200.0,24.754,24.7584,24.715,24.7237,38200.0
2009-11-30 14:10:00,56.99,57.01,56.94,56.97,47600.0,24.7237,24.7323,24.702,24.715,47600.0
2009-11-30 14:15:00,56.97,57.06,56.97,57.06,24300.0,24.715,24.754,24.715,24.754,24300.0
2009-11-30 14:20:00,57.06,57.06,56.99,57.0,26600.0,24.754,24.754,24.7237,24.728,26600.0
2009-11-30 14:25:00,57.01,57.01,56.96,57.0,33600.0,24.7323,24.7323,24.7106,24.728,33600.0
2009-11-30 14:30:00,57.0,57.04,56.98,57.04,26800.0,24.728,24.7454,24.7193,24.7454,26800.0
2009-11-30 14:35:00,57.04,57.05,57.01,57.02,12400.0,24.7454,24.7497,24.7323,24.7367,12400.0
2009-11-30 14:40:00,57.0,57.02,56.97,57.0,24000.0,24.728,24.7367,24.715,24.728,24000.0
2009-11-30 14:45:00,57.0,57.01,56.96,56.96,29800.0,24.728,24.7323,24.7106,24.7106,29800.0
2009-11-30 14:50:00,56.96,56.97,56.87,56.93,50100.0,24.7106,24.715,24.6716,24.6976,50100.0
2009-11-30 14:55:00,56.93,56.94,56.91,56.92,16300.0,24.6976,24.702,24.689,24.6933,16300.0
2009-11-30 15:00:00,56.93,56.97,56.92,56.96,27400.0,24.6976,24.715,24.6933,24.7106,27400.0
2009-11-30 15:05:00,56.96,56.99,56.92,56.99,28600.0,24.7106,24.7237,24.6933,24.7237,28600.0
2009-11-30 15:10:00,56.99,57.04,56.97,57.04,44500.0,24.7237,24.7454,24.715,24.7454,44500.0
2009-11-30 15:15:00,57.03,57.17,57.03,57.11,73400.0,24.741,24.8018,24.741,24.7757,73400.0
2009-11-30 15:20:00,57.12,57.13,57.05,57.08,35500.0,24.7801,24.7844,24.7497,24.7627,35500.0
2009-11-30 15:25:00,57.07,57.13,57.03,57.12,35700.0,24.7584,24.7844,24.741,24.7801,35700.0
2009-11-30 15:30:00,57.12,57.22,57.11,57.22,62600.0,24.7801,24.8234,24.7757,24.8234,62600.0
2009-11-30 15:35:00,57.21,57.25,57.19,57.22,58400.0,24.8191,24.8365,24.8104,24.8234,58400.0
2009-11-30 15:40:00,57.22,57.22,57.15,57.2,61200.0,24.8234,24.8234,24.7931,24.8148,61200.0
2009-11-30 15:45:00,57.18,57.22,57.17,57.17,64700.0,24.8061,24.8234,24.8018,24.8018,64700.0
2009-11-30 15:50:00,57.17,57.23,57.16,57.2,106500.0,24.8018,24.8278,24.7974,24.8148,106500.0
2009-11-30 15:55:00,57.19,57.23,57.16,57.19,117300.0,24.8104,24.8278,24.7974,24.8104,117300.0
2009-12-01 09:30:00,58.32,58.46,58.28,58.34,278500.0,25.3007,25.3614,25.2833,25.3093,278500.0
2009-12-01 09:35:00,58.33,58.45,58.33,58.45,95400.0,25.305,25.357,25.305,25.357,95400.0
2009-12-01 09:40:00,58.45,58.52,58.39,58.39,138000.0,25.357,25.3874,25.331,25.331,138000.0
2009-12-01 09:45:00,58.4,58.49,58.4,58.42,88300.0,25.3354,25.3744,25.3354,25.344,88300.0
2009-12-01 09:50:00,58.43,58.43,58.36,58.4,78200.0,25.3484,25.3484,25.318,25.3354,78200.0
2009-12-01 09:55:00,58.41,58.45,58.39,58.43,86700.0,25.3397,25.357,25.331,25.3484,86700.0
2009-12-01 10:00:00,58.43,58.46,58.3,58.41,129700.0,25.3484,25.3614,25.292,25.3397,129700.0
2009-12-01 10:05:00,58.42,58.42,58.27,58.31,132800.0,25.344,25.344,25.279,25.2963,132800.0
2009-12-01 10:10:00,58.31,58.36,58.22,58.36,95200.0,25.2963,25.318,25.2573,25.318,95200.0
2009-12-01 10:15:00,58.35,58.45,58.35,58.43,109100.0,25.3137,25.357,25.3137,25.3484,109100.0
2009-12-01 10:20:00,58.43,58.44,58.32,58.42,78400.0,25.3484,25.3527,25.3007,25.344,78400.0
2009-12-01 10:25:00,58.4,58.47,58.37,58.46,31300.0,25.3354,25.3657,25.3223,25.3614,31300.0
2009-12-01 10:30:00,58.46,58.56,58.45,58.45,93700.0,25.3614,25.4048,25.357,25.357,93700.0
2009-12-01 10:35:00,58.47,58.5,58.42,58.43,71500.0,25.3657,25.3787,25.344,25.3484,71500.0
2009-12-01 10:40:00,58.42,58.5,58.41,58.44,44300.0,25.344,25.3787,25.3397,25.3527,44300.0
2009-12-01 10:45:00,58.46,58.53,58.42,58.48,45200.0,25.3614,25.3918,25.344,25.3701,45200.0
2009-12-01 10:50:00,58.48,58.53,58.43,58.53,36700.0,25.3701,25.3918,25.3484,25.3918,36700.0
2009-12-01 10:55:00,58.53,58.56,58.45,58.56,38300.0,25.3918,25.4048,25.357,25.4048,38300.0
2009-12-01 11:00:00,58.55,58.59,58.54,58.55,59900.0,25.4004,25.4178,25.3961,25.4004,59900.0
2009-12-01 11:05:00,58.55,58.62,58.51,58.61,55500.0,25.4004,25.4308,25.3831,25.4265,55500.0
2009-12-01 11:10:00,58.61,58.66,58.56,58.65,56800.0,25.4265,25.4482,25.4048,25.4438,56800.0
2009-12-01 11:15:00,58.65,58.78,58.61,58.76,80700.0,25.4438,25.5002,25.4265,25.4915,80700.0
2009-12-01 11:20:00,58.76,58.79,58.7,58.7,66300.0,25.4915,25.5045,25.4655,25.4655,66300.0
2009-12-01 11:25:00,58.71,58.76,58.7,58.71,79900.0,25.4698,25.4915,25.4655,25.4698,79900.0
2009-12-01 11:30:00,58.7,58.73,58.61,58.65,59500.0,25.4655,25.4785,25.4265,25.4438,59500.0
2009-12-01 11:35:00,58.65,58.67,58.63,58.64,20600.0,25.4438,25.4525,25.4351,25.4395,20600.0
2009-12-01 11:40:00,58.63,58.64,58.61,58.63,17300.0,25.4351,25.4395,25.4265,25.4351,17300.0
2009-12-01 11:45:00,58.63,58.64,58.59,58.59,23600.0,25.4351,25.4395,25.4178,25.4178,23600.0
2009-12-01 11:50:00,58.6,58.69,58.6,58.69,48200.0,25.4221,25.4612,25.4221,25.4612,48200.0
2009-12-01 11:55:00,58.68,58.7,58.66,58.66,13500.0,25.4568,25.4655,25.4482,25.4482,13500.0
2009-12-01 12:00:00,58.67,58.69,58.62,58.64,26800.0,25.4525,25.4612,25.4308,25.4395,26800.0
2009-12-01 12:05:00,58.65,58.7,58.65,58.66,15300.0,25.4438,25.4655,25.4438,25.4482,15300.0
2009-12-01 12:10:00,58.66,58.7,58.65,58.68,13900.0,25.4482,25.4655,25.4438,25.4568,13900.0
2009-12-01 12:15:00,58.68,58.7,58.67,58.68,11800.0,25.4568,25.4655,25.4525,25.4568,11800.0
2009-12-01 12:20:00,58.68,58.71,58.65,58.66,28700.0,25.4568,25.4698,25.4438,25.4482,28700.0
2009-12-01 12:25:00,58.65,58.65,58.58,58.59,21800.0,25.4438,25.4438,25.4134,25.4178,21800.0
2009-12-01 12:30:00,58.6,58.64,58.6,58.62,12800.0,25.4221,25.4395,25.4221,25.4308,12800.0
2009-12-01 12:35:00,58.61,58.67,58.61,58.63,19500.0,25.4265,25.4525,25.4265,25.4351,19500.0
2009-12-01 12:40:00,58.63,58.64,58.58,58.59,14400.0,25.4351,25.4395,25.4134,25.4178,14400.0
2009-12-01 12:45:00,58.59,58.67,58.59,58.64,8400.0,25.4178,25.4525,25.4178,25.4395,8400.0
2009-12-01 12:50:00,58.65,58.65,58.62,58.63,7500.0,25.4438,25.4438,25.4308,25.4351,7500.0
2009-12-01 12:55:00,58.62,58.65,58.62,58.63,14900.0,25.4308,25.4438,25.4308,25.4351,14900.0
2009-12-01 13:00:00,58.62,58.65,58.6,58.63,13200.0,25.4308,25.4438,25.4221,25.4351,13200.0
2009-12-01 13:05:00,58.62,58.64,58.61,58.64,17300.0,25.4308,25.4395,25.4265,25.4395,17300.0
2009-12-01 13:10:00,58.65,58.69,58.63,58.69,15400.0,25.4438,25.4612,25.4351,25.4612,15400.0
2009-12-01 13:15:00,58.68,58.69,58.66,58.67,16400.0,25.4568,25.4612,25.4482,25.4525,16400.0
2009-12-01 13:20:00,58.67,58.74,58.66,58.73,42900.0,25.4525,25.4829,25.4482,25.4785,42900.0
2009-12-01 13:25:00,58.72,58.74,58.69,58.69,13800.0,25.4742,25.4829,25.4612,25.4612,13800.0
2009-12-01 13:30:00,58.7,58.75,58.69,58.71,32400.0,25.4655,25.4872,25.4612,25.4698,32400.0
2009-12-01 13:35:00,58.72,58.75,58.71,58.72,18800.0,25.4742,25.4872,25.4698,25.4742,18800.0
2009-12-01 13:40:00,58.7,58.71,58.67,58.69,17300.0,25.4655,25.4698,25.4525,25.4612,17300.0
2009-12-01 13:45:00,58.68,58.73,58.66,58.71,32300.0,25.4568,25.4785,25.4482,25.4698,32300.0
2009-12-01 13:50:00,58.71,58.74,58.67,58.67,18800.0,25.4698,25.4829,25.4525,25.4525,18800.0
2009-12-01 13:55:00,58.69,58.69,58.65,58.66,21700.0,25.4612,25.4612,25.4438,25.4482,21700.0
2009-12-01 14:00:00,58.66,58.67,58.64,58.66,19500.0,25.4482,25.4525,25.4395,25.4482,19500.0
2009-12-01 14:05:00,58.67,58.67,58.62,58.64,23300.0,25.4525,25.4525,25.4308,25.4395,23300.0
2009-12-01 14:10:00,58.63,58.65,58.61,58.62,25700.0,25.4351,25.4438,25.4265,25.4308,25700.0
2009-12-01 14:15:00,58.62,58.63,58.6,58.63,19700.0,25.4308,25.4351,25.4221,25.4351,19700.0
2009-12-01 14:20:00,58.61,58.67,58.6,58.66,26200.0,25.4265,25.4525,25.4221,25.4482,26200.0
2009-12-01 14:25:00,58.65,58.7,58.64,58.67,19000.0,25.4438,25.4655,25.4395,25.4525,19000.0
2009-12-01 14:30:00,58.67,58.7,58.65,58.68,34300.0,25.4525,25.4655,25.4438,25.4568,34300.0
2009-12-01 14:35:00,58.69,58.69,58.65,58.68,22200.0,25.4612,25.4612,25.4438,25.4568,22200.0
2009-12-01 14:40:00,58.67,58.7,58.62,58.66,38400.0,25.4525,25.4655,25.4308,25.4482,38400.0
2009-12-01 14:45:00,58.65,58.66,58.62,58.63,16800.0,25.4438,25.4482,25.4308,25.4351,16800.0
2009-12-01 14:50:00,58.65,58.66,58.57,58.61,47400.0,25.4438,25.4482,25.4091,25.4265,47400.0
2009-12-01 14:55:00,58.63,58.63,58.59,58.6,26700.0,25.4351,25.4351,25.4178,25.4221,26700.0
2009-12-01 15:00:00,58.6,58.62,58.56,58.59,50600.0,25.4221,25.4308,25.4048,25.4178,50600.0
2009-12-01 15:05:00,58.59,58.61,58.56,58.6,42200.0,25.4178,25.4265,25.4048,25.4221,42200.0
2009-12-01 15:10:00,58.59,58.62,58.59,58.6,26500.0,25.4178,25.4308,25.4178,25.4221,26500.0
2009-12-01 15:15:00,58.61,58.64,58.6,58.61,26100.0,25.4265,25.4395,25.4221,25.4265,26100.0
2009-12-01 15:20:00,58.61,58.62,58.55,58.56,41300.0,25.4265,25.4308,25.4004,25.4048,41300.0
2009-12-01 15:25:00,58.57,58.6,58.56,58.59,40600.0,25.4091,25.4221,25.4048,25.4178,40600.0
2009-12-01 15:30:00,58.6,58.6,58.5,58.53,70400.0,25.4221,25.4221,25.3787,25.3918,70400.0
2009-12-01 15:35:00,58.53,58.57,58.51,58.55,40600.0,25.3918,25.4091,25.3831,25.4004,40600.0
2009-12-01 15:40:00,58.55,58.6,58.53,58.6,57100.0,25.4004,25.4221,25.3918,25.4221,57100.0
2009-12-01 15:45:00,58.6,58.66,58.58,58.61,72800.0,25.4221,25.4482,25.4134,25.4265,72800.0
2009-12-01 15:50:00,58.62,58.63,58.51,58.52,104000.0,25.4308,25.4351,25.3831,25.3874,104000.0
2009-12-01 15:55:00,58.52,58.56,58.48,58.56,93600.0,25.3874,25.4048,25.3701,25.4048,93600.0
2009-12-02 09:30:00,58.54,58.69,58.51,58.68,69400.0,25.3961,25.4612,25.3831,25.4568,69400.0
2009-12-02 09:35:00,58.66,58.67,58.51,58.56,85700.0,25.4482,25.4525,25.3831,25.4048,85700.0
2009-12-02 09:40:00,58.56,58.63,58.44,58.45,64300.0,25.4048,25.4351,25.3527,25.357,64300.0
2009-12-02 09:45:00,58.45,58.56,58.43,58.55,54100.0,25.357,25.4048,25.3484,25.4004,54100.0
2009-12-02 09:50:00,58.53,58.61,58.51,58.53,48100.0,25.3918,25.4265,25.3831,25.3918,48100.0
2009-12-02 09:55:00,58.54,58.6,58.46,58.56,48100.0,25.3961,25.4221,25.3614,25.4048,48100.0
2009-12-02 10:00:00,58.57,58.63,58.53,58.6,73700.0,25.4091,25.4351,25.3918,25.4221,73700.0
2009-12-02 10:05:00,58.61,58.74,58.61,58.74,55300.0,25.4265,25.4829,25.4265,25.4829,55300.0
2009-12-02 10:10:00,58.74,58.95,58.74,58.92,54100.0,25.4829,25.574,25.4829,25.5609,54100.0
2009-12-02 10:15:00,58.93,59.0,58.92,58.96,63800.0,25.5653,25.5957,25.5609,25.5783,63800.0
2009-12-02 10:20:00,58.95,58.98,58.87,58.92,80300.0,25.574,25.587,25.5393,25.5609,80300.0
2009-12-02 10:25:00,58.92,58.98,58.9,58.93,29700.0,25.5609,25.587,25.5523,25.5653,29700.0
2009-12-02 10:30:00,58.91,58.92,58.66,58.67,95900.0,25.5566,25.5609,25.4482,25.4525,95900.0
2009-12-02 10:35:00,58.68,58.77,58.67,58.76,51400.0,25.4568,25.4959,25.4525,25.4915,51400.0
2009-12-02 10:40:00,58.75,58.77,58.69,58.75,33900.0,25.4872,25.4959,25.4612,25.4872,33900.0
2009-12-02 10:45:00,58.74,58.83,58.72,58.79,46100.0,25.4829,25.5219,25.4742,25.5045,46100.0
2009-12-02 10:50:00,58.79,58.87,58.78,58.82,34200.0,25.5045,25.5393,25.5002,25.5176,34200.0
2009-12-02 10:55:00,58.83,58.84,58.72,58.75,33700.0,25.5219,25.5262,25.4742,25.4872,33700.0
2009-12-02 11:00:00,58.74,58.76,58.58,58.59,39900.0,25.4829,25.4915,25.4134,25.4178,39900.0
2009-12-02 11:05:00,58.6,58.6,58.46,58.5,93700.0,25.4221,25.4221,25.3614,25.3787,93700.0
2009-12-02 11:10:00,58.5,58.51,58.39,58.4,39700.0,25.3787,25.3831,25.331,25.3354,39700.0
2009-12-02 11:15:00,58.39,58.5,58.37,58.44,34600.0,25.331,25.3787,25.3223,25.3527,34600.0
2009-12-02 11:20:00,58.45,58.54,58.41,58.51,35500.0,25.357,25.3961,25.3397,25.3831,35500.0
2009-12-02 11:25:00,58.51,58.58,58.49,58.54,61100.0,25.3831,25.4134,25.3744,25.3961,61100.0
2009-12-02 11:30:00,58.55,58.66,58.53,58.65,30500.0,25.4004,25.4482,25.3918,25.4438,30500.0
2009-12-02 11:35:00,58.66,58.66,58.59,58.65,36600.0,25.4482,25.4482,25.4178,25.4438,36600.0
2009-12-02 11:40:00,58.65,58.73,58.63,58.71,40500.0,25.4438,25.4785,25.4351,25.4698,40500.0
2009-12-02 11:45:00,58.7,58.74,58.68,58.72,13900.0,25.4655,25.4829,25.4568,25.4742,13900.0
2009-12-02 11:50:00,58.72,58.75,58.69,58.71,51600.0,25.4742,25.4872,25.4612,25.4698,51600.0
2009-12-02 11:55:00,58.7,58.75,58.66,58.72,58200.0,25.4655,25.4872,25.4482,25.4742,58200.0
2009-12-02 12:00:00,58.71,58.75,58.69,58.7,35200.0,25.4698,25.4872,25.4612,25.4655,35200.0
2009-12-02 12:05:00,58.71,58.72,58.64,58.64,58100.0,25.4698,25.4742,25.4395,25.4395,58100.0
2009-12-02 12:10:00,58.65,58.76,58.64,58.75,66500.0,25.4438,25.4915,25.4395,25.4872,66500.0
2009-12-02 12:15:00,58.75,58.8,58.67,58.7,54400.0,25.4872,25.5089,25.4525,25.4655,54400.0
2009-12-02 12:20:00,58.71,58.71,58.55,58.59,118700.0,25.4698,25.4698,25.4004,25.4178,118700.0
2009-12-02 12:25:00,58.58,58.66,58.57,58.61,45500.0,25.4134,25.4482,25.4091,25.4265,45500.0
2009-12-02 12:30:00,58.62,58.62,58.55,58.61,36100.0,25.4308,25.4308,25.4004,25.4265,36100.0
2009-12-02 12:35:00,58.6,58.62,58.59,58.59,16500.0,25.4221,25.4308,25.4178,25.4178,16500.0
2009-12-02 12:40:00,58.6,58.64,58.57,58.62,25400.0,25.4221,25.4395,25.4091,25.4308,25400.0
2009-12-02 12:45:00,58.62,58.71,58.62,58.69,43200.0,25.4308,25.4698,25.4308,25.4612,43200.0
2009-12-02 12:50:00,58.7,58.7,58.63,58.66,26800.0,25.4655,25.4655,25.4351,25.4482,26800.0
2009-12-02 12:55:00,58.67,58.72,58.64,58.72,26900.0,25.4525,25.4742,25.4395,25.4742,26900.0
2009-12-02 13:00:00,58.72,58.72,58.68,58.7,28800.0,25.4742,25.4742,25.4568,25.4655,28800.0
2009-12-02 13:05:00,58.7,58.71,58.65,58.7,40200.0,25.4655,25.4698,25.4438,25.4655,40200.0
2009-12-02 13:10:00,58.72,58.72,58.66,58.69,18900.0,25.4742,25.4742,25.4482,25.4612,18900.0
2009-12-02 13:15:00,58.69,58.73,58.68,58.71,18900.0,25.4612,25.4785,25.4568,25.4698,18900.0
2009-12-02 13:20:00,58.71,58.73,58.68,58.68,13400.0,25.4698,25.4785,25.4568,25.4568,13400.0
2009-12-02 13:25:00,58.68,58.72,58.68,58.71,18900.0,25.4568,25.4742,25.4568,25.4698,18900.0
2009-12-02 13:30:00,58.71,58.73,58.69,58.72,28500.0,25.4698,25.4785,25.4612,25.4742,28500.0
2009-12-02 13:35:00,58.73,58.73,58.66,58.67,42400.0,25.4785,25.4785,25.4482,25.4525,42400.0
2009-12-02 13:40:00,58.67,58.68,58.64,58.65,18500.0,25.4525,25.4568,25.4395,25.4438,18500.0
2009-12-02 13:45:00,58.66,58.75,58.65,58.71,77300.0,25.4482,25.4872,25.4438,25.4698,77300.0
2009-12-02 13:50:00,58.71,58.74,58.7,58.7,40900.0,25.4698,25.4829,25.4655,25.4655,40900.0
2009-12-02 13:55:00,58.7,58.74,58.69,58.73,25100.0,25.4655,25.4829,25.4612,25.4785,25100.0
2009-12-02 14:00:00,58.73,58.8,58.67,58.72,73900.0,25.4785,25.5089,25.4525,25.4742,73900.0
2009-12-02 14:05:00,58.72,58.72,58.65,58.69,36000.0,25.4742,25.4742,25.4438,25.4612,36000.0
2009-12-02 14:10:00,58.69,58.7,58.64,58.7,44700.0,25.4612,25.4655,25.4395,25.4655,44700.0
2009-12-02 14:15:00,58.7,58.71,58.61,58.65,53400.0,25.4655,25.4698,25.4265,25.4438,53400.0
2009-12-02 14:20:00,58.65,58.68,58.62,58.63,19300.0,25.4438,25.4568,25.4308,25.4351,19300.0
2009-12-02 14:25:00,58.63,58.71,58.62,58.69,31400.0,25.4351,25.4698,25.4308,25.4612,31400.0
2009-12-02 14:30:00,58.68,58.7,58.65,58.66,13100.0,25.4568,25.4655,25.4438,25.4482,13100.0
2009-12-02 14:35:00,58.68,58.74,58.65,58.68,31500.0,25.4568,25.4829,25.4438,25.4568,31500.0
2009-12-02 14:40:00,58.69,58.71,58.66,58.69,60500.0,25.4612,25.4698,25.4482,25.4612,60500.0
2009-12-02 14:45:00,58.69,58.73,58.68,58.69,15300.0,25.4612,25.4785,25.4568,25.4612,15300.0
2009-12-02 14:50:00,58.69,58.71,58.67,58.71,52600.0,25.4612,25.4698,25.4525,25.4698,52600.0
2009-12-02 14:55:00,58.7,58.71,58.64,58.66,43500.0,25.4655,25.4698,25.4395,25.4482,43500.0
2009-12-02 15:00:00,58.65,58.69,58.63,58.65,74500.0,25.4438,25.4612,25.4351,25.4438,74500.0
2009-12-02 15:05:00,58.64,58.67,58.62,58.66,24800.0,25.4395,25.4525,25.4308,25.4482,24800.0
2009-12-02 15:10:00,58.65,58.68,58.6,58.63,48600.0,25.4438,25.4568,25.4221,25.4351,48600.0
2009-12-02 15:15:00,58.61,58.65,58.6,58.65,33300.0,25.4265,25.4438,25.4221,25.4438,33300.0
2009-12-02 15:20:00,58.64,58.67,58.6,58.62,52900.0,25.4395,25.4525,25.4221,25.4308,52900.0
2009-12-02 15:25:00,58.61,58.64,58.61,58.61,17900.0,25.4265,25.4395,25.4265,25.4265,17900.0
2009-12-02 15:30:00,58.61,58.62,58.56,58.6,52300.0,25.4265,25.4308,25.4048,25.4221,52300.0
2009-12-02 15:35:00,58.59,58.64,58.56,58.62,55700.0,25.4178,25.4395,25.4048,25.4308,55700.0
2009-12-02 15:40:00,58.63,58.67,58.61,58.65,125600.0,25.4351,25.4525,25.4265,25.4438,125600.0
2009-12-02 15:45:00,58.64,58.7,58.61,58.7,88300.0,25.4395,25.4655,25.4265,25.4655,88300.0
2009-12-02 15:50:00,58.7,58.72,58.62,58.68,148500.0,25.4655,25.4742,25.4308,25.4568,148500.0
2009-12-02 15:55:00,58.68,58.68,58.59,58.67,120400.0,25.4568,25.4568,25.4178,25.4525,120400.0
2009-12-03 09:30:00,58.17,58.3,58.15,58.28,241400.0,25.2356,25.292,25.2269,25.2833,241400.0
2009-12-03 09:35:00,58.27,58.35,58.26,58.29,106800.0,25.279,25.3137,25.2746,25.2876,106800.0
2009-12-03 09:40:00,58.3,58.44,58.29,58.42,87600.0,25.292,25.3527,25.2876,25.344,87600.0
2009-12-03 09:45:00,58.43,58.48,58.38,58.41,96300.0,25.3484,25.3701,25.3267,25.3397,96300.0
2009-12-03 09:50:00,58.42,58.42,58.31,58.33,73100.0,25.344,25.344,25.2963,25.305,73100.0
2009-12-03 09:55:00,58.33,58.36,58.27,58.33,59700.0,25.305,25.318,25.279,25.305,59700.0
2009-12-03 10:00:00,58.33,58.34,58.07,58.14,234300.0,25.305,25.3093,25.1922,25.2226,234300.0
2009-12-03 10:05:00,58.13,58.21,58.1,58.2,96500.0,25.2182,25.2529,25.2052,25.2486,96500.0
2009-12-03 10:10:00,58.21,58.22,58.07,58.08,114200.0,25.2529,25.2573,25.1922,25.1965,114200.0
2009-12-03 10:15:00,58.07,58.1,57.91,57.97,180000.0,25.1922,25.2052,25.1228,25.1488,180000.0
2009-12-03 10:20:00,57.97,58.05,57.95,58.03,39600.0,25.1488,25.1835,25.1401,25.1748,39600.0
2009-12-03 10:25:00,58.03,58.16,58.01,58.14,43300.0,25.1748,25.2312,25.1662,25.2226,43300.0
2009-12-03 10:30:00,58.13,58.18,58.1,58.14,70800.0,25.2182,25.2399,25.2052,25.2226,70800.0
2009-12-03 10:35:00,58.13,58.13,58.0,58.01,34900.0,25.2182,25.2182,25.1618,25.1662,34900.0
2009-12-03 10:40:00,58.0,58.02,57.95,58.0,56200.0,25.1618,25.1705,25.1401,25.1618,56200.0
2009-12-03 10:45:00,58.0,58.17,57.99,58.16,74800.0,25.1618,25.2356,25.1575,25.2312,74800.0
2009-12-03 10:50:00,58.14,58.2,58.11,58.14,63000.0,25.2226,25.2486,25.2095,25.2226,63000.0
2009-12-03 10:55:00,58.13,58.21,58.13,58.18,41100.0,25.2182,25.2529,25.2182,25.2399,41100.0
2009-12-03 11:00:00,58.18,58.28,58.15,58.23,64000.0,25.2399,25.2833,25.2269,25.2616,64000.0
2009-12-03 11:05:00,58.26,58.28,58.23,58.24,35800.0,25.2746,25.2833,25.2616,25.2659,35800.0
2009-12-03 11:10:00,58.23,58.23,58.17,58.18,39400.0,25.2616,25.2616,25.2356,25.2399,39400.0
2009-12-03 11:15:00,58.17,58.17,58.02,58.06,49300.0,25.2356,25.2356,25.1705,25.1879,49300.0
2009-12-03 11:20:00,58.05,58.12,58.04,58.09,71000.0,25.1835,25.2139,25.1792,25.2009,71000.0
2009-12-03 11:25:00,58.08,58.15,58.07,58.12,22100.0,25.1965,25.2269,25.1922,25.2139,22100.0
2009-12-03 11:30:00,58.11,58.18,58.1,58.12,29400.0,25.2095,25.2399,25.2052,25.2139,29400.0
2009-12-03 11:35:00,58.12,58.13,58.0,58.0,41800.0,25.2139,25.2182,25.1618,25.1618,41800.0
2009-12-03 11:40:00,58.01,58.06,57.98,58.06,39600.0,25.1662,25.1879,25.1532,25.1879,39600.0
2009-12-03 11:45:00,58.05,58.06,58.01,58.03,45200.0,25.1835,25.1879,25.1662,25.1748,45200.0
2009-12-03 11:50:00,58.03,58.06,58.0,58.04,66200.0,25.1748,25.1879,25.1618,25.1792,66200.0
2009-12-03 11:55:00,58.04,58.05,57.99,58.0,64800.0,25.1792,25.1835,25.1575,25.1618,64800.0
2009-12-03 12:00:00,58.0,58.0,57.95,57.97,87800.0,25.1618,25.1618,25.1401,25.1488,87800.0
2009-12-03 12:05:00,57.97,57.98,57.93,57.96,31800.0,25.1488,25.1532,25.1315,25.1445,31800.0
2009-12-03 12:10:00,57.96,58.03,57.95,58.02,38800.0,25.1445,25.1748,25.1401,25.1705,38800.0
2009-12-03 12:15:00,58.02,58.07,57.99,58.07,36800.0,25.1705,25.1922,25.1575,25.1922,36800.0
2009-12-03 12:20:00,58.07,58.1,58.05,58.07,34200.0,25.1922,25.2052,25.1835,25.1922,34200.0
2009-12-03 12:25:00,58.05,58.06,57.98,57.99,54900.0,25.1835,25.1879,25.1532,25.1575,54900.0
2009-12-03 12:30:00,57.98,58.0,57.95,57.97,29700.0,25.1532,25.1618,25.1401,25.1488,29700.0
2009-12-03 12:35:00,57.98,58.0,57.95,57.97,29300.0,25.1532,25.1618,25.1401,25.1488,29300.0
2009-12-03 12:40:00,57.97,57.99,57.96,57.98,12600.0,25.1488,25.1575,25.1445,25.1532,12600.0
2009-12-03 12:45:00,57.98,57.98,57.95,57.98,14200.0,25.1532,25.1532,25.1401,25.1532,14200.0
2009-12-03 12:50:00,57.97,58.0,57.96,57.96,17100.0,25.1488,25.1618,25.1445,25.1445,17100.0
2009-12-03 12:55:00,57.96,58.03,57.96,58.0,19400.0,25.1445,25.1748,25.1445,25.1618,19400.0
2009-12-03 13:00:00,58.01,58.01,57.98,57.99,8200.0,25.1662,25.1662,25.1532,25.1575,8200.0
2009-12-03 13:05:00,58.0,58.0,57.94,57.94,35500.0,25.1618,25.1618,25.1358,25.1358,35500.0
2009-12-03 13:10:00,57.94,57.96,57.9,57.92,48600.0,25.1358,25.1445,25.1184,25.1271,48600.0
2009-12-03 13:15:00,57.91,57.99,57.9,57.98,31500.0,25.1228,25.1575,25.1184,25.1532,31500.0
2009-12-03 13:20:00,57.97,58.01,57.94,58.0,19700.0,25.1488,25.1662,25.1358,25.1618,19700.0
2009-12-03 13:25:00,58.0,58.02,57.96,58.0,26400.0,25.1618,25.1705,25.1445,25.1618,26400.0
2009-12-03 13:30:00,58.01,58.01,57.98,57.99,22500.0,25.1662,25.1662,25.1532,25.1575,22500.0
2009-12-03 13:35:00,57.99,58.07,57.99,58.05,21500.0,25.1575,25.1922,25.1575,25.1835,21500.0
2009-12-03 13:40:00,58.04,58.07,58.02,58.07,33100.0,25.1792,25.1922,25.1705,25.1922,33100.0
2009-12-03 13:45:00,58.07,58.07,58.03,58.06,12700.0,25.1922,25.1922,25.1748,25.1879,12700.0
2009-12-03 13:50:00,58.06,58.07,58.03,58.05,22700.0,25.1879,25.1922,25.1748,25.1835,22700.0
2009-12-03 13:55:00,58.06,58.09,58.06,58.07,17300.0,25.1879,25.2009,25.1879,25.1922,17300.0
2009-12-03 14:00:00,58.07,58.1,58.06,58.06,27500.0,25.1922,25.2052,25.1879,25.1879,27500.0
2009-12-03 14:05:00,58.07,58.07,58.01,58.03,16200.0,25.1922,25.1922,25.1662,25.1748,16200.0
2009-12-03 14:10:00,58.02,58.03,57.99,58.03,21000.0,25.1705,25.1748,25.1575,25.1748,21000.0
2009-12-03 14:15:00,58.03,58.05,57.95,57.96,27300.0,25.1748,25.1835,25.1401,25.1445,27300.0
2009-12-03 14:20:00,57.95,58.03,57.95,58.01,25700.0,25.1401,25.1748,25.1401,25.1662,25700.0
2009-12-03 14:25:00,58.0,58.02,57.96,57.96,14800.0,25.1618,25.1705,25.1445,25.1445,14800.0
2009-12-03 14:30:00,57.96,58.0,57.96,57.97,37600.0,25.1445,25.1618,25.1445,25.1488,37600.0
2009-12-03 14:35:00,57.97,58.0,57.97,58.0,17000.0,25.1488,25.1618,25.1488,25.1618,17000.0
2009-12-03 14:40:00,57.99,58.03,57.96,58.02,41000.0,25.1575,25.1748,25.1445,25.1705,41000.0
2009-12-03 14:45:00,58.02,58.02,57.96,57.97,21100.0,25.1705,25.1705,25.1445,25.1488,21100.0
2009-12-03 14:50:00,57.96,57.99,57.92,57.94,68300.0,25.1445,25.1575,25.1271,25.1358,68300.0
2009-12-03 14:55:00,57.93,57.95,57.91,57.95,42400.0,25.1315,25.1401,25.1228,25.1401,42400.0
2009-12-03 15:00:00,57.95,57.96,57.92,57.92,39400.0,25.1401,25.1445,25.1271,25.1271,39400.0
2009-12-03 15:05:00,57.92,57.98,57.92,57.98,23400.0,25.1271,25.1532,25.1271,25.1532,23400.0
2009-12-03 15:10:00,57.97,57.98,57.94,57.96,22900.0,25.1488,25.1532,25.1358,25.1445,22900.0
2009-12-03 15:15:00,57.96,58.01,57.95,57.97,33300.0,25.1445,25.1662,25.1401,25.1488,33300.0
2009-12-03 15:20:00,57.97,57.98,57.94,57.94,25100.0,25.1488,25.1532,25.1358,25.1358,25100.0
2009-12-03 15:25:00,57.93,57.96,57.9,57.93,97000.0,25.1315,25.1445,25.1184,25.1315,97000.0
2009-12-03 15:30:00,57.94,57.95,57.89,57.91,64100.0,25.1358,25.1401,25.1141,25.1228,64100.0
2009-12-03 15:35:00,57.9,57.9,57.84,57.85,61300.0,25.1184,25.1184,25.0924,25.0968,61300.0
2009-12-03 15:40:00,57.85,57.85,57.72,57.74,165400.0,25.0968,25.0968,25.0404,25.049,165400.0
2009-12-03 15:45:00,57.75,57.77,57.65,57.66,153900.0,25.0534,25.062,25.01,25.0143,153900.0
2009-12-03 15:50:00,57.67,57.74,57.61,57.73,116400.0,25.0187,25.049,24.9926,25.0447,116400.0
2009-12-03 15:55:00,57.74,57.75,57.63,57.64,185200.0,25.049,25.0534,25.0013,25.0057,185200.0
2009-12-04 09:30:00,58.71,58.72,58.53,58.55,178200.0,25.4698,25.4742,25.3918,25.4004,178200.0
2009-12-04 09:35:00,58.56,58.71,58.55,58.71,136000.0,25.4048,25.4698,25.4004,25.4698,136000.0
2009-12-04 09:40:00,58.71,58.79,58.65,58.66,153200.0,25.4698,25.5045,25.4438,25.4482,153200.0
2009-12-04 09:45:00,58.69,58.79,58.61,58.78,77400.0,25.4612,25.5045,25.4265,25.5002,77400.0
2009-12-04 09:50:00,58.79,58.8,58.68,58.68,46600.0,25.5045,25.5089,25.4568,25.4568,46600.0
2009-12-04 09:55:00,58.69,58.77,58.69,58.74,31800.0,25.4612,25.4959,25.4612,25.4829,31800.0
2009-12-04 10:00:00,58.75,58.82,58.68,58.74,63300.0,25.4872,25.5176,25.4568,25.4829,63300.0
2009-12-04 10:05:00,58.73,58.75,58.56,58.61,101400.0,25.4785,25.4872,25.4048,25.4265,101400.0
2009-12-04 10:10:00,58.62,58.67,58.5,58.6,84600.0,25.4308,25.4525,25.3787,25.4221,84600.0
2009-12-04 10:15:00,58.62,58.68,58.56,58.64,77500.0,25.4308,25.4568,25.4048,25.4395,77500.0
2009-12-04 10:20:00,58.61,58.66,58.57,58.61,75400.0,25.4265,25.4482,25.4091,25.4265,75400.0
2009-12-04 10:25:00,58.6,58.68,58.59,58.61,64100.0,25.4221,25.4568,25.4178,25.4265,64100.0
2009-12-04 10:30:00,58.62,58.65,58.5,58.55,85900.0,25.4308,25.4438,25.3787,25.4004,85900.0
2009-12-04 10:35:00,58.52,58.62,58.5,58.61,88300.0,25.3874,25.4308,25.3787,25.4265,88300.0
2009-12-04 10:40:00,58.62,58.62,58.55,58.6,55400.0,25.4308,25.4308,25.4004,25.4221,55400.0
2009-12-04 10:45:00,58.61,58.65,58.57,58.58,49500.0,25.4265,25.4438,25.4091,25.4134,49500.0
2009-12-04 10:50:00,58.57,58.58,58.46,58.53,103700.0,25.4091,25.4134,25.3614,25.3918,103700.0
2009-12-04 10:55:00,58.54,58.54,58.3,58.3,133000.0,25.3961,25.3961,25.292,25.292,133000.0
2009-12-04 11:00:00,58.29,58.32,58.18,58.28,100500.0,25.2876,25.3007,25.2399,25.2833,100500.0
2009-12-04 11:05:00,58.27,58.38,58.23,58.35,56100.0,25.279,25.3267,25.2616,25.3137,56100.0
2009-12-04 11:10:00,58.34,58.44,58.34,58.42,58300.0,25.3093,25.3527,25.3093,25.344,58300.0
2009-12-04 11:15:00,58.42,58.43,58.36,58.38,36600.0,25.344,25.3484,25.318,25.3267,36600.0
2009-12-04 11:20:00,58.38,58.41,58.32,58.39,44000.0,25.3267,25.3397,25.3007,25.331,44000.0
2009-12-04 11:25:00,58.38,58.41,58.11,58.15,60000.0,25.3267,25.3397,25.2095,25.2269,60000.0
2009-12-04 11:30:00,58.12,58.15,58.02,58.12,83900.0,25.2139,25.2269,25.1705,25.2139,83900.0
2009-12-04 11:35:00,58.11,58.14,58.02,58.06,34200.0,25.2095,25.2226,25.1705,25.1879,34200.0
2009-12-04 11:40:00,58.06,58.07,57.9,57.92,46400.0,25.1879,25.1922,25.1184,25.1271,46400.0
2009-12-04 11:45:00,57.9,57.9,57.65,57.77,89500.0,25.1184,25.1184,25.01,25.062,89500.0
2009-12-04 11:50:00,57.77,57.96,57.67,57.96,56700.0,25.062,25.1445,25.0187,25.1445,56700.0
2009-12-04 11:55:00,57.95,57.97,57.82,57.93,46000.0,25.1401,25.1488,25.0837,25.1315,46000.0
2009-12-04 12:00:00,57.91,57.96,57.87,57.95,28900.0,25.1228,25.1445,25.1054,25.1401,28900.0
2009-12-04 12:05:00,57.94,58.05,57.9,58.04,33800.0,25.1358,25.1835,25.1184,25.1792,33800.0
2009-12-04 12:10:00,58.04,58.08,57.96,57.96,17000.0,25.1792,25.1965,25.1445,25.1445,17000.0
2009-12-04 12:15:00,57.98,58.04,57.95,57.95,19000.0,25.1532,25.1792,25.1401,25.1401,19000.0
2009-12-04 12:20:00,57.95,58.0,57.85,57.88,19000.0,25.1401,25.1618,25.0968,25.1098,19000.0
2009-12-04 12:25:00,57.89,57.97,57.88,57.94,28400.0,25.1141,25.1488,25.1098,25.1358,28400.0
2009-12-04 12:30:00,57.94,58.08,57.93,58.0,25500.0,25.1358,25.1965,25.1315,25.1618,25500.0
2009-12-04 12:35:00,58.0,58.08,58.0,58.02,23800.0,25.1618,25.1965,25.1618,25.1705,23800.0
2009-12-04 12:40:00,58.02,58.07,58.0,58.03,15700.0,25.1705,25.1922,25.1618,25.1748,15700.0
2009-12-04 12:45:00,58.02,58.1,58.0,58.0,26100.0,25.1705,25.2052,25.1618,25.1618,26100.0
2009-12-04 12:50:00,58.0,58.07,58.0,58.03,20000.0,25.1618,25.1922,25.1618,25.1748,20000.0
2009-12-04 12:55:00,58.03,58.06,57.98,58.06,20400.0,25.1748,25.1879,25.1532,25.1879,20400.0
2009-12-04 13:00:00,58.04,58.13,58.02,58.13,28400.0,25.1792,25.2182,25.1705,25.2182,28400.0
2009-12-04 13:05:00,58.12,58.13,58.02,58.04,11300.0,25.2139,25.2182,25.1705,25.1792,11300.0
2009-12-04 13:10:00,58.04,58.04,57.92,57.94,19600.0,25.1792,25.1792,25.1271,25.1358,19600.0
2009-12-04 13:15:00,57.96,58.02,57.94,58.01,33700.0,25.1445,25.1705,25.1358,25.1662,33700.0
2009-12-04 13:20:00,58.02,58.02,57.94,57.94,19400.0,25.1705,25.1705,25.1358,25.1358,19400.0
2009-12-04 13:25:00,57.96,57.97,57.84,57.86,13900.0,25.1445,25.1488,25.0924,25.1011,13900.0
2009-12-04 13:30:00,57.87,57.89,57.84,57.89,34200.0,25.1054,25.1141,25.0924,25.1141,34200.0
2009-12-04 13:35:00,57.89,57.9,57.76,57.79,26000.0,25.1141,25.1184,25.0577,25.0707,26000.0
2009-12-04 13:40:00,57.8,57.9,57.78,57.9,16900.0,25.0751,25.1184,25.0664,25.1184,16900.0
2009-12-04 13:45:00,57.89,57.89,57.77,57.77,17900.0,25.1141,25.1141,25.062,25.062,17900.0
2009-12-04 13:50:00,57.77,57.78,57.66,57.69,62000.0,25.062,25.0664,25.0143,25.0273,62000.0
2009-12-04 13:55:00,57.69,57.72,57.6,57.63,55100.0,25.0273,25.0404,24.9883,25.0013,55100.0
2009-12-04 14:00:00,57.63,57.74,57.62,57.74,46900.0,25.0013,25.049,24.997,25.049,46900.0
2009-12-04 14:05:00,57.75,57.75,57.58,57.64,42600.0,25.0534,25.0534,24.9796,25.0057,42600.0
2009-12-04 14:10:00,57.62,57.72,57.6,57.72,27300.0,24.997,25.0404,24.9883,25.0404,27300.0
2009-12-04 14:15:00,57.71,57.72,57.58,57.59,30200.0,25.036,25.0404,24.9796,24.984,30200.0
2009-12-04 14:20:00,57.61,57.64,57.51,57.55,61800.0,24.9926,25.0057,24.9493,24.9666,61800.0
2009-12-04 14:25:00,57.57,57.67,57.54,57.66,50400.0,24.9753,25.0187,24.9623,25.0143,50400.0
2009-12-04 14:30:00,57.66,57.81,57.66,57.77,49600.0,25.0143,25.0794,25.0143,25.062,49600.0
2009-12-04 14:35:00,57.76,57.81,57.71,57.76,32200.0,25.0577,25.0794,25.036,25.0577,32200.0
2009-12-04 14:40:00,57.76,57.76,57.64,57.65,38300.0,25.0577,25.0577,25.0057,25.01,38300.0
2009-12-04 14:45:00,57.66,57.69,57.57,57.57,52300.0,25.0143,25.0273,24.9753,24.9753,52300.0
2009-12-04 14:50:00,57.59,57.66,57.54,57.63,28100.0,24.984,25.0143,24.9623,25.0013,28100.0
2009-12-04 14:55:00,57.63,57.73,57.62,57.7,45600.0,25.0013,25.0447,24.997,25.0317,45600.0
2009-12-04 15:00:00,57.69,57.74,57.64,57.73,41800.0,25.0273,25.049,25.0057,25.0447,41800.0
2009-12-04 15:05:00,57.74,57.8,57.71,57.75,38900.0,25.049,25.0751,25.036,25.0534,38900.0
2009-12-04 15:10:00,57.75,57.82,57.73,57.79,29400.0,25.0534,25.0837,25.0447,25.0707,29400.0
2009-12-04 15:15:00,57.8,57.83,57.74,57.82,38700.0,25.0751,25.0881,25.049,25.0837,38700.0
2009-12-04 15:20:00,57.82,57.94,57.82,57.94,40800.0,25.0837,25.1358,25.0837,25.1358,40800.0
2009-12-04 15:25:00,57.94,57.99,57.84,57.89,38700.0,25.1358,25.1575,25.0924,25.1141,38700.0
2009-12-04 15:30:00,57.9,57.95,57.84,57.89,26000.0,25.1184,25.1401,25.0924,25.1141,26000.0
2009-12-04 15:35:00,57.87,57.92,57.79,57.84,50200.0,25.1054,25.1271,25.0707,25.0924,50200.0
2009-12-04 15:40:00,57.84,57.84,57.73,57.82,61500.0,25.0924,25.0924,25.0447,25.0837,61500.0
2009-12-04 15:45:00,57.82,57.89,57.79,57.84,79300.0,25.0837,25.1141,25.0707,25.0924,79300.0
2009-12-04 15:50:00,57.84,57.87,57.78,57.79,70400.0,25.0924,25.1054,25.0664,25.0707,70400.0
2009-12-04 15:55:00,57.79,57.87,57.78,57.86,81300.0,25.0707,25.1054,25.0664,25.1011,81300.0
2009-12-07 09:30:00,57.65,57.86,57.6,57.81,93200.0,25.01,25.1011,24.9883,25.0794,93200.0
2009-12-07 09:35:00,57.82,58.03,57.82,57.88,68900.0,25.0837,25.1748,25.0837,25.1098,68900.0
2009-12-07 09:40:00,57.94,57.97,57.88,57.93,54000.0,25.1358,25.1488,25.1098,25.1315,54000.0
2009-12-07 09:45:00,57.98,58.16,57.98,58.16,86800.0,25.1532,25.2312,25.1532,25.2312,86800.0
2009-12-07 09:50:00,58.15,58.17,58.08,58.11,64000.0,25.2269,25.2356,25.1965,25.2095,64000.0
2009-12-07 09:55:00,58.12,58.15,58.0,58.06,43600.0,25.2139,25.2269,25.1618,25.1879,43600.0
2009-12-07 10:00:00,58.08,58.15,57.97,58.0,114100.0,25.1965,25.2269,25.1488,25.1618,114100.0
2009-12-07 10:05:00,58.0,58.08,57.93,57.98,70600.0,25.1618,25.1965,25.1315,25.1532,70600.0
2009-12-07 10:10:00,57.98,58.13,57.95,58.12,37500.0,25.1532,25.2182,25.1401,25.2139,37500.0
2009-12-07 10:15:00,58.12,58.22,58.08,58.22,89300.0,25.2139,25.2573,25.1965,25.2573,89300.0
2009-12-07 10:20:00,58.2,58.21,58.07,58.12,39300.0,25.2486,25.2529,25.1922,25.2139,39300.0
2009-12-07 10:25:00,58.11,58.28,58.11,58.28,47800.0,25.2095,25.2833,25.2095,25.2833,47800.0
2009-12-07 10:30:00,58.27,58.34,58.25,58.26,46700.0,25.279,25.3093,25.2703,25.2746,46700.0
2009-12-07 10:35:00,58.26,58.4,58.26,58.37,46600.0,25.2746,25.3354,25.2746,25.3223,46600.0
2009-12-07 10:40:00,58.38,58.45,58.34,58.44,93900.0,25.3267,25.357,25.3093,25.3527,93900.0
2009-12-07 10:45:00,58.44,58.49,58.4,58.43,59900.0,25.3527,25.3744,25.3354,25.3484,59900.0
2009-12-07 10:50:00,58.43,58.57,58.43,58.44,133500.0,25.3484,25.4091,25.3484,25.3527,133500.0
2009-12-07 10:55:00,58.44,58.47,58.38,58.44,33200.0,25.3527,25.3657,25.3267,25.3527,33200.0
2009-12-07 11:00:00,58.45,58.45,58.28,58.29,42700.0,25.357,25.357,25.2833,25.2876,42700.0
2009-12-07 11:05:00,58.27,58.31,58.22,58.24,49600.0,25.279,25.2963,25.2573,25.2659,49600.0
2009-12-07 11:10:00,58.22,58.24,58.16,58.16,94700.0,25.2573,25.2659,25.2312,25.2312,94700.0
2009-12-07 11:15:00,58.15,58.17,58.12,58.16,52000.0,25.2269,25.2356,25.2139,25.2312,52000.0
2009-12-07 11:20:00,58.17,58.2,58.1,58.12,31600.0,25.2356,25.2486,25.2052,25.2139,31600.0
2009-12-07 11:25:00,58.12,58.12,58.08,58.11,52400.0,25.2139,25.2139,25.1965,25.2095,52400.0
2009-12-07 11:30:00,58.11,58.15,58.08,58.12,26300.0,25.2095,25.2269,25.1965,25.2139,26300.0
2009-12-07 11:35:00,58.12,58.19,58.07,58.17,49100.0,25.2139,25.2443,25.1922,25.2356,49100.0
2009-12-07 11:40:00,58.16,58.22,58.16,58.19,45200.0,25.2312,25.2573,25.2312,25.2443,45200.0
2009-12-07 11:45:00,58.19,58.22,58.16,58.21,34500.0,25.2443,25.2573,25.2312,25.2529,34500.0
2009-12-07 11:50:00,58.21,58.22,58.18,58.21,73700.0,25.2529,25.2573,25.2399,25.2529,73700.0
2009-12-07 11:55:00,58.21,58.23,58.17,58.22,63400.0,25.2529,25.2616,25.2356,25.2573,63400.0
2009-12-07 12:00:00,58.21,58.24,58.2,58.21,43700.0,25.2529,25.2659,25.2486,25.2529,43700.0
2009-12-07 12:05:00,58.22,58.27,58.2,58.25,49800.0,25.2573,25.279,25.2486,25.2703,49800.0
2009-12-07 12:10:00,58.24,58.32,58.22,58.28,65400.0,25.2659,25.3007,25.2573,25.2833,65400.0
2009-12-07 12:15:00,58.26,58.26,58.18,58.22,46400.0,25.2746,25.2746,25.2399,25.2573,46400.0
2009-12-07 12:20:00,58.22,58.25,58.18,58.25,29300.0,25.2573,25.2703,25.2399,25.2703,29300.0
2009-12-07 12:25:00,58.24,58.26,58.22,58.24,22100.0,25.2659,25.2746,25.2573,25.2659,22100.0
2009-12-07 12:30:00,58.25,58.35,58.24,58.34,40100.0,25.2703,25.3137,25.2659,25.3093,40100.0
2009-12-07 12:35:00,58.35,58.5,58.33,58.42,68800.0,25.3137,25.3787,25.305,25.344,68800.0
2009-12-07 12:40:00,58.41,58.49,58.38,58.42,51300.0,25.3397,25.3744,25.3267,25.344,51300.0
2009-12-07 12:45:00,58.42,58.52,58.4,58.44,31000.0,25.344,25.3874,25.3354,25.3527,31000.0
2009-12-07 12:50:00,58.45,58.52,58.42,58.43,28200.0,25.357,25.3874,25.344,25.3484,28200.0
2009-12-07 12:55:00,58.44,58.5,58.43,58.48,32800.0,25.3527,25.3787,25.3484,25.3701,32800.0
2009-12-07 13:00:00,58.46,58.49,58.46,58.47,14800.0,25.3614,25.3744,25.3614,25.3657,14800.0
2009-12-07 13:05:00,58.46,58.55,58.45,58.54,48300.0,25.3614,25.4004,25.357,25.3961,48300.0
2009-12-07 13:10:00,58.53,58.62,58.53,58.61,54200.0,25.3918,25.4308,25.3918,25.4265,54200.0
2009-12-07 13:15:00,58.62,58.69,58.61,58.62,111800.0,25.4308,25.4612,25.4265,25.4308,111800.0
2009-12-07 13:20:00,58.63,58.71,58.63,58.66,27000.0,25.4351,25.4698,25.4351,25.4482,27000.0
2009-12-07 13:25:00,58.65,58.67,58.6,58.63,38700.0,25.4438,25.4525,25.4221,25.4351,38700.0
2009-12-07 13:30:00,58.62,58.62,58.54,58.56,29900.0,25.4308,25.4308,25.3961,25.4048,29900.0
2009-12-07 13:35:00,58.54,58.59,58.52,58.55,31800.0,25.3961,25.4178,25.3874,25.4004,31800.0
2009-12-07 13:40:00,58.56,58.59,58.54,58.56,10600.0,25.4048,25.4178,25.3961,25.4048,10600.0
2009-12-07 13:45:00,58.56,58.59,58.52,58.56,35600.0,25.4048,25.4178,25.3874,25.4048,35600.0
2009-12-07 13:50:00,58.56,58.56,58.46,58.47,24000.0,25.4048,25.4048,25.3614,25.3657,24000.0
2009-12-07 13:55:00,58.46,58.48,58.38,58.45,29300.0,25.3614,25.3701,25.3267,25.357,29300.0
2009-12-07 14:00:00,58.44,58.45,58.39,58.41,6800.0,25.3527,25.357,25.331,25.3397,6800.0
2009-12-07 14:05:00,58.42,58.46,58.4,58.41,17900.0,25.344,25.3614,25.3354,25.3397,17900.0
2009-12-07 14:10:00,58.4,58.41,58.36,58.38,13200.0,25.3354,25.3397,25.318,25.3267,13200.0
2009-12-07 14:15:00,58.37,58.42,58.34,58.36,23200.0,25.3223,25.344,25.3093,25.318,23200.0
2009-12-07 14:20:00,58.35,58.39,58.3,58.3,31900.0,25.3137,25.331,25.292,25.292,31900.0
2009-12-07 14:25:00,58.3,58.34,58.27,58.34,23400.0,25.292,25.3093,25.279,25.3093,23400.0
2009-12-07 14:30:00,58.34,58.34,58.24,58.27,21300.0,25.3093,25.3093,25.2659,25.279,21300.0
2009-12-07 14:35:00,58.26,58.26,58.13,58.19,29600.0,25.2746,25.2746,25.2182,25.2443,29600.0
2009-12-07 14:40:00,58.18,58.22,58.11,58.12,53400.0,25.2399,25.2573,25.2095,25.2139,53400.0
2009-12-07 14:45:00,58.12,58.12,58.03,58.09,43400.0,25.2139,25.2139,25.1748,25.2009,43400.0
2009-12-07 14:50:00,58.09,58.14,58.06,58.13,26400.0,25.2009,25.2226,25.1879,25.2182,26400.0
2009-12-07 14:55:00,58.13,58.2,58.12,58.17,29600.0,25.2182,25.2486,25.2139,25.2356,29600.0
2009-12-07 15:00:00,58.18,58.21,58.15,58.21,58100.0,25.2399,25.2529,25.2269,25.2529,58100.0
2009-12-07 15:05:00,58.22,58.22,58.14,58.21,26600.0,25.2573,25.2573,25.2226,25.2529,26600.0
2009-12-07 15:10:00,58.22,58.25,58.21,58.23,41600.0,25.2573,25.2703,25.2529,25.2616,41600.0
2009-12-07 15:15:00,58.23,58.24,58.13,58.16,35600.0,25.2616,25.2659,25.2182,25.2312,35600.0
2009-12-07 15:20:00,58.17,58.24,58.15,58.19,84600.0,25.2356,25.2659,25.2269,25.2443,84600.0
2009-12-07 15:25:00,58.18,58.18,58.1,58.1,52900.0,25.2399,25.2399,25.2052,25.2052,52900.0
2009-12-07 15:30:00,58.1,58.25,58.1,58.2,67400.0,25.2052,25.2703,25.2052,25.2486,67400.0
2009-12-07 15:35:00,58.2,58.21,58.15,58.17,30900.0,25.2486,25.2529,25.2269,25.2356,30900.0
2009-12-07 15:40:00,58.17,58.26,58.16,58.24,68400.0,25.2356,25.2746,25.2312,25.2659,68400.0
2009-12-07 15:45:00,58.26,58.27,58.1,58.14,145100.0,25.2746,25.279,25.2052,25.2226,145100.0
2009-12-07 15:50:00,58.15,58.23,58.12,58.22,135800.0,25.2269,25.2616,25.2139,25.2573,135800.0
2009-12-07 15:55:00,58.23,58.29,58.16,58.17,161700.0,25.2616,25.2876,25.2312,25.2356,161700.0
2009-12-08 09:30:00,57.38,57.5,57.35,57.46,331300.0,24.8929,24.9449,24.8798,24.9276,331300.0
2009-12-08 09:35:00,57.45,57.46,57.22,57.28,263900.0,24.9232,24.9276,24.8234,24.8495,263900.0
2009-12-08 09:40:00,57.27,57.28,57.06,57.06,178800.0,24.8451,24.8495,24.754,24.754,178800.0
2009-12-08 09:45:00,57.05,57.09,56.95,57.06,127700.0,24.7497,24.767,24.7063,24.754,127700.0
2009-12-08 09:50:00,57.06,57.14,57.0,57.12,101700.0,24.754,24.7887,24.728,24.7801,101700.0
2009-12-08 09:55:00,57.12,57.27,57.11,57.22,65900.0,24.7801,24.8451,24.7757,24.8234,65900.0
2009-12-08 10:00:00,57.23,57.27,57.13,57.2,136300.0,24.8278,24.8451,24.7844,24.8148,136300.0
2009-12-08 10:05:00,57.21,57.29,57.17,57.21,60500.0,24.8191,24.8538,24.8018,24.8191,60500.0
2009-12-08 10:10:00,57.21,57.29,57.1,57.15,54500.0,24.8191,24.8538,24.7714,24.7931,54500.0
2009-12-08 10:15:00,57.16,57.17,57.11,57.16,60800.0,24.7974,24.8018,24.7757,24.7974,60800.0
2009-12-08 10:20:00,57.16,57.22,57.15,57.17,39900.0,24.7974,24.8234,24.7931,24.8018,39900.0
2009-12-08 10:25:00,57.17,57.21,57.13,57.19,38700.0,24.8018,24.8191,24.7844,24.8104,38700.0
2009-12-08 10:30:00,57.18,57.22,57.16,57.17,52100.0,24.8061,24.8234,24.7974,24.8018,52100.0
2009-12-08 10:35:00,57.16,57.16,57.1,57.12,47200.0,24.7974,24.7974,24.7714,24.7801,47200.0
2009-12-08 10:40:00,57.12,57.16,57.11,57.12,28000.0,24.7801,24.7974,24.7757,24.7801,28000.0
2009-12-08 10:45:00,57.12,57.12,57.03,57.05,78000.0,24.7801,24.7801,24.741,24.7497,78000.0
2009-12-08 10:50:00,57.04,57.06,57.01,57.04,50400.0,24.7454,24.754,24.7323,24.7454,50400.0
2009-12-08 10:55:00,57.04,57.1,56.93,57.09,154000.0,24.7454,24.7714,24.6976,24.767,154000.0
2009-12-08 11:00:00,57.09,57.16,57.06,57.15,61700.0,24.767,24.7974,24.754,24.7931,61700.0
2009-12-08 11:05:00,57.15,57.2,57.13,57.17,68400.0,24.7931,24.8148,24.7844,24.8018,68400.0
2009-12-08 11:10:00,57.16,57.19,57.13,57.18,39800.0,24.7974,24.8104,24.7844,24.8061,39800.0
2009-12-08 11:15:00,57.18,57.19,57.02,57.02,45200.0,24.8061,24.8104,24.7367,24.7367,45200.0
2009-12-08 11:20:00,57.03,57.12,57.02,57.04,81200.0,24.741,24.7801,24.7367,24.7454,81200.0
2009-12-08 11:25:00,57.04,57.1,57.02,57.08,59200.0,24.7454,24.7714,24.7367,24.7627,59200.0
2009-12-08 11:30:00,57.1,57.13,57.07,57.07,51800.0,24.7714,24.7844,24.7584,24.7584,51800.0
2009-12-08 11:35:00,57.08,57.12,57.03,57.1,70600.0,24.7627,24.7801,24.741,24.7714,70600.0
2009-12-08 11:40:00,57.09,57.24,57.09,57.18,68200.0,24.767,24.8321,24.767,24.8061,68200.0
2009-12-08 11:45:00,57.18,57.22,57.15,57.19,41900.0,24.8061,24.8234,24.7931,24.8104,41900.0
2009-12-08 11:50:00,57.2,57.2,57.03,57.05,93000.0,24.8148,24.8148,24.741,24.7497,93000.0
2009-12-08 11:55:00,57.08,57.08,57.0,57.06,36000.0,24.7627,24.7627,24.728,24.754,36000.0
2009-12-08 12:00:00,57.05,57.13,57.03,57.08,35500.0,24.7497,24.7844,24.741,24.7627,35500.0
2009-12-08 12:05:00,57.08,57.13,57.03,57.13,21800.0,24.7627,24.7844,24.741,24.7844,21800.0
2009-12-08 12:10:00,57.13,57.14,57.08,57.11,29400.0,24.7844,24.7887,24.7627,24.7757,29400.0
2009-12-08 12:15:00,57.09,57.13,57.06,57.11,33300.0,24.767,24.7844,24.754,24.7757,33300.0
2009-12-08 12:20:00,57.12,57.14,57.1,57.14,25300.0,24.7801,24.7887,24.7714,24.7887,25300.0
2009-12-08 12:25:00,57.13,57.14,57.03,57.03,56800.0,24.7844,24.7887,24.741,24.741,56800.0
2009-12-08 12:30:00,57.04,57.05,57.02,57.04,33100.0,24.7454,24.7497,24.7367,24.7454,33100.0
2009-12-08 12:35:00,57.04,57.04,56.98,57.03,54600.0,24.7454,24.7454,24.7193,24.741,54600.0
2009-12-08 12:40:00,57.03,57.05,56.99,57.03,25700.0,24.741,24.7497,24.7237,24.741,25700.0
2009-12-08 12:45:00,57.06,57.07,56.98,57.02,36200.0,24.754,24.7584,24.7193,24.7367,36200.0
2009-12-08 12:50:00,57.01,57.01,56.96,56.97,32100.0,24.7323,24.7323,24.7106,24.715,32100.0
2009-12-08 12:55:00,56.97,57.02,56.96,57.02,37800.0,24.715,24.7367,24.7106,24.7367,37800.0
2009-12-08 13:00:00,57.01,57.07,56.99,56.99,62700.0,24.7323,24.7584,24.7237,24.7237,62700.0
2009-12-08 13:05:00,56.99,57.0,56.97,56.98,33000.0,24.7237,24.728,24.715,24.7193,33000.0
2009-12-08 13:10:00,56.98,56.98,56.93,56.96,97000.0,24.7193,24.7193,24.6976,24.7106,97000.0
2009-12-08 13:15:00,56.96,57.0,56.96,57.0,25800.0,24.7106,24.728,24.7106,24.728,25800.0
2009-12-08 13:20:00,57.0,57.01,56.92,56.93,35600.0,24.728,24.7323,24.6933,24.6976,35600.0
2009-12-08 13:25:00,56.94,56.96,56.91,56.93,43200.0,24.702,24.7106,24.689,24.6976,43200.0
2009-12-08 13:30:00,56.93,57.0,56.92,56.96,30600.0,24.6976,24.728,24.6933,24.7106,30600.0
2009-12-08 13:35:00,56.97,57.03,56.95,56.95,25600.0,24.715,24.741,24.7063,24.7063,25600.0
2009-12-08 13:40:00,56.95,57.07,56.95,57.03,64400.0,24.7063,24.7584,24.7063,24.741,64400.0
2009-12-08 13:45:00,57.03,57.1,57.03,57.07,41900.0,24.741,24.7714,24.741,24.7584,41900.0
2009-12-08 13:50:00,57.09,57.1,57.04,57.1,22900.0,24.767,24.7714,24.7454,24.7714,22900.0
2009-12-08 13:55:00,57.08,57.09,57.03,57.06,11600.0,24.7627,24.767,24.741,24.754,11600.0
2009-12-08 14:00:00,57.06,57.06,57.01,57.03,29300.0,24.754,24.754,24.7323,24.741,29300.0
2009-12-08 14:05:00,57.03,57.1,57.01,57.1,17500.0,24.741,24.7714,24.7323,24.7714,17500.0
2009-12-08 14:10:00,57.08,57.08,57.02,57.05,28200.0,24.7627,24.7627,24.7367,24.7497,28200.0
2009-12-08 14:15:00,57.05,57.07,57.0,57.05,21100.0,24.7497,24.7584,24.728,24.7497,21100.0
2009-12-08 14:20:00,57.06,57.06,56.96,56.98,37200.0,24.754,24.754,24.7106,24.7193,37200.0
2009-12-08 14:25:00,56.99,57.0,56.95,56.95,32900.0,24.7237,24.728,24.7063,24.7063,32900.0
2009-12-08 14:30:00,56.96,56.98,56.93,56.95,22900.0,24.7106,24.7193,24.6976,24.7063,22900.0
2009-12-08 14:35:00,56.94,56.97,56.92,56.95,42800.0,24.702,24.715,24.6933,24.7063,42800.0
2009-12-08 14:40:00,56.95,56.97,56.92,56.95,31300.0,24.7063,24.715,24.6933,24.7063,31300.0
2009-12-08 14:45:00,56.94,56.97,56.93,56.93,34300.0,24.702,24.715,24.6976,24.6976,34300.0
2009-12-08 14:50:00,56.93,56.93,56.88,56.89,93900.0,24.6976,24.6976,24.6759,24.6803,93900.0
2009-12-08 14:55:00,56.89,56.9,56.85,56.89,56900.0,24.6803,24.6846,24.6629,24.6803,56900.0
2009-12-08 15:00:00,56.9,56.94,56.88,56.92,100000.0,24.6846,24.702,24.6759,24.6933,100000.0
2009-12-08 15:05:00,56.92,56.92,56.87,56.9,77200.0,24.6933,24.6933,24.6716,24.6846,77200.0
2009-12-08 15:10:00,56.9,56.91,56.83,56.87,90500.0,24.6846,24.689,24.6543,24.6716,90500.0
2009-12-08 15:15:00,56.86,56.88,56.84,56.87,32100.0,24.6673,24.6759,24.6586,24.6716,32100.0
2009-12-08 15:20:00,56.87,56.92,56.85,56.91,29400.0,24.6716,24.6933,24.6629,24.689,29400.0
2009-12-08 15:25:00,56.92,56.95,56.91,56.95,41000.0,24.6933,24.7063,24.689,24.7063,41000.0
2009-12-08 15:30:00,56.94,56.99,56.93,56.95,61500.0,24.702,24.7237,24.6976,24.7063,61500.0
2009-12-08 15:35:00,56.95,56.96,56.91,56.93,52700.0,24.7063,24.7106,24.689,24.6976,52700.0
2009-12-08 15:40:00,56.92,56.94,56.91,56.94,64900.0,24.6933,24.702,24.689,24.702,64900.0
2009-12-08 15:45:00,56.95,56.95,56.9,56.91,54100.0,24.7063,24.7063,24.6846,24.689,54100.0
2009-12-08 15:50:00,56.91,56.93,56.87,56.93,143900.0,24.689,24.6976,24.6716,24.6976,143900.0
2009-12-08 15:55:00,56.93,57.04,56.92,57.04,166100.0,24.6976,24.7454,24.6933,24.7454,166100.0
2009-12-09 09:30:00,56.36,56.5,56.35,56.39,310300.0,24.4504,24.5111,24.446,24.4634,310300.0
2009-12-09 09:35:00,56.38,56.4,56.15,56.17,278400.0,24.459,24.4677,24.3593,24.3679,278400.0
2009-12-09 09:40:00,56.17,56.23,56.06,56.09,212000.0,24.3679,24.394,24.3202,24.3332,212000.0
2009-12-09 09:45:00,56.09,56.12,55.91,56.0,271300.0,24.3332,24.3462,24.2551,24.2942,271300.0
2009-12-09 09:50:00,56.01,56.14,55.99,56.13,155500.0,24.2985,24.3549,24.2898,24.3506,155500.0
2009-12-09 09:55:00,56.13,56.23,56.11,56.18,166500.0,24.3506,24.394,24.3419,24.3723,166500.0
2009-12-09 10:00:00,56.17,56.34,56.15,56.16,116500.0,24.3679,24.4417,24.3593,24.3636,116500.0
2009-12-09 10:05:00,56.16,56.25,56.13,56.22,98600.0,24.3636,24.4026,24.3506,24.3896,98600.0
2009-12-09 10:10:00,56.24,56.24,56.06,56.07,138100.0,24.3983,24.3983,24.3202,24.3245,138100.0
2009-12-09 10:15:00,56.07,56.12,56.0,56.06,123100.0,24.3245,24.3462,24.2942,24.3202,123100.0
2009-12-09 10:20:00,56.05,56.06,55.98,55.99,106000.0,24.3159,24.3202,24.2855,24.2898,106000.0
2009-12-09 10:25:00,55.99,56.03,55.98,56.02,76800.0,24.2898,24.3072,24.2855,24.3029,76800.0
2009-12-09 10:30:00,56.03,56.08,55.87,55.97,230100.0,24.3072,24.3289,24.2378,24.2812,230100.0
2009-12-09 10:35:00,55.96,56.12,55.94,56.11,89300.0,24.2768,24.3462,24.2681,24.3419,89300.0
2009-12-09 10:40:00,56.1,56.31,56.09,56.28,98600.0,24.3376,24.4287,24.3332,24.4156,98600.0
2009-12-09 10:45:00,56.27,56.41,56.25,56.39,73900.0,24.4113,24.472,24.4026,24.4634,73900.0
2009-12-09 10:50:00,56.39,56.47,56.33,56.37,121200.0,24.4634,24.4981,24.4373,24.4547,121200.0
2009-12-09 10:55:00,56.38,56.43,56.3,56.31,66400.0,24.459,24.4807,24.4243,24.4287,66400.0
2009-12-09 11:00:00,56.33,56.39,56.3,56.32,36000.0,24.4373,24.4634,24.4243,24.433,36000.0
2009-12-09 11:05:00,56.33,56.39,56.31,56.35,51500.0,24.4373,24.4634,24.4287,24.446,51500.0
2009-12-09 11:10:00,56.35,56.37,56.27,56.29,58600.0,24.446,24.4547,24.4113,24.42,58600.0
2009-12-09 11:15:00,56.29,56.38,56.28,56.31,63300.0,24.42,24.459,24.4156,24.4287,63300.0
2009-12-09 11:20:00,56.3,56.35,56.27,56.34,46800.0,24.4243,24.446,24.4113,24.4417,46800.0
2009-12-09 11:25:00,56.33,56.38,56.31,56.34,114600.0,24.4373,24.459,24.4287,24.4417,114600.0
2009-12-09 11:30:00,56.35,56.38,56.33,56.35,31400.0,24.446,24.459,24.4373,24.446,31400.0
2009-12-09 11:35:00,56.35,56.38,56.26,56.37,41800.0,24.446,24.459,24.407,24.4547,41800.0
2009-12-09 11:40:00,56.36,56.48,56.35,56.47,55100.0,24.4504,24.5024,24.446,24.4981,55100.0
2009-12-09 11:45:00,56.46,56.46,56.4,56.44,44500.0,24.4937,24.4937,24.4677,24.4851,44500.0
2009-12-09 11:50:00,56.45,56.5,56.44,56.46,42600.0,24.4894,24.5111,24.4851,24.4937,42600.0
2009-12-09 11:55:00,56.46,56.49,56.44,56.45,27700.0,24.4937,24.5068,24.4851,24.4894,27700.0
2009-12-09 12:00:00,56.45,56.46,56.38,56.39,34200.0,24.4894,24.4937,24.459,24.4634,34200.0
2009-12-09 12:05:00,56.39,56.41,56.32,56.35,41500.0,24.4634,24.472,24.433,24.446,41500.0
2009-12-09 12:10:00,56.35,56.38,56.33,56.35,27500.0,24.446,24.459,24.4373,24.446,27500.0
2009-12-09 12:15:00,56.34,56.34,56.21,56.22,63600.0,24.4417,24.4417,24.3853,24.3896,63600.0
2009-12-09 12:20:00,56.21,56.21,56.1,56.12,77600.0,24.3853,24.3853,24.3376,24.3462,77600.0
2009-12-09 12:25:00,56.13,56.26,56.13,56.23,58600.0,24.3506,24.407,24.3506,24.394,58600.0
2009-12-09 12:30:00,56.23,56.3,56.22,56.29,15800.0,24.394,24.4243,24.3896,24.42,15800.0
2009-12-09 12:35:00,56.28,56.33,56.19,56.21,24800.0,24.4156,24.4373,24.3766,24.3853,24800.0
2009-12-09 12:40:00,56.2,56.22,56.12,56.12,35300.0,24.3809,24.3896,24.3462,24.3462,35300.0
2009-12-09 12:45:00,56.12,56.22,56.11,56.16,38100.0,24.3462,24.3896,24.3419,24.3636,38100.0
2009-12-09 12:50:00,56.17,56.22,56.16,56.2,24000.0,24.3679,24.3896,24.3636,24.3809,24000.0
2009-12-09 12:55:00,56.2,56.26,56.2,56.24,26300.0,24.3809,24.407,24.3809,24.3983,26300.0
2009-12-09 13:00:00,56.23,56.24,56.1,56.15,45900.0,24.394,24.3983,24.3376,24.3593,45900.0
2009-12-09 13:05:00,56.15,56.17,56.1,56.14,26200.0,24.3593,24.3679,24.3376,24.3549,26200.0
2009-12-09 13:10:00,56.15,56.26,56.11,56.23,41200.0,24.3593,24.407,24.3419,24.394,41200.0
2009-12-09 13:15:00,56.24,56.25,56.21,56.24,30500.0,24.3983,24.4026,24.3853,24.3983,30500.0
2009-12-09 13:20:00,56.22,56.22,56.15,56.16,39600.0,24.3896,24.3896,24.3593,24.3636,39600.0
2009-12-09 13:25:00,56.16,56.17,56.11,56.14,41600.0,24.3636,24.3679,24.3419,24.3549,41600.0
2009-12-09 13:30:00,56.14,56.15,56.04,56.04,50900.0,24.3549,24.3593,24.3115,24.3115,50900.0
2009-12-09 13:35:00,56.05,56.14,56.04,56.11,29500.0,24.3159,24.3549,24.3115,24.3419,29500.0
2009-12-09 13:40:00,56.11,56.12,56.01,56.06,54800.0,24.3419,24.3462,24.2985,24.3202,54800.0
2009-12-09 13:45:00,56.07,56.09,56.0,56.03,47300.0,24.3245,24.3332,24.2942,24.3072,47300.0
2009-12-09 13:50:00,56.04,56.08,56.01,56.04,32700.0,24.3115,24.3289,24.2985,24.3115,32700.0
2009-12-09 13:55:00,56.04,56.08,56.0,56.03,29400.0,24.3115,24.3289,24.2942,24.3072,29400.0
2009-12-09 14:00:00,56.01,56.1,56.01,56.07,28000.0,24.2985,24.3376,24.2985,24.3245,28000.0
2009-12-09 14:05:00,56.08,56.2,56.07,56.17,31500.0,24.3289,24.3809,24.3245,24.3679,31500.0
2009-12-09 14:10:00,56.19,56.19,56.13,56.17,32400.0,24.3766,24.3766,24.3506,24.3679,32400.0
2009-12-09 14:15:00,56.16,56.21,56.14,56.16,25800.0,24.3636,24.3853,24.3549,24.3636,25800.0
2009-12-09 14:20:00,56.16,56.22,56.14,56.19,29200.0,24.3636,24.3896,24.3549,24.3766,29200.0
2009-12-09 14:25:00,56.2,56.21,56.11,56.15,49500.0,24.3809,24.3853,24.3419,24.3593,49500.0
2009-12-09 14:30:00,56.15,56.25,56.14,56.22,19000.0,24.3593,24.4026,24.3549,24.3896,19000.0
2009-12-09 14:35:00,56.21,56.32,56.21,56.29,33200.0,24.3853,24.433,24.3853,24.42,33200.0
2009-12-09 14:40:00,56.29,56.34,56.28,56.34,22900.0,24.42,24.4417,24.4156,24.4417,22900.0
2009-12-09 14:45:00,56.35,56.36,56.28,56.29,32400.0,24.446,24.4504,24.4156,24.42,32400.0
2009-12-09 14:50:00,56.29,56.36,56.28,56.31,24900.0,24.42,24.4504,24.4156,24.4287,24900.0
2009-12-09 14:55:00,56.31,56.36,56.3,56.3,34000.0,24.4287,24.4504,24.4243,24.4243,34000.0
2009-12-09 15:00:00,56.31,56.41,56.31,56.39,41600.0,24.4287,24.472,24.4287,24.4634,41600.0
2009-12-09 15:05:00,56.39,56.43,56.37,56.43,52200.0,24.4634,24.4807,24.4547,24.4807,52200.0
2009-12-09 15:10:00,56.42,56.52,56.41,56.51,79900.0,24.4764,24.5198,24.472,24.5154,79900.0
2009-12-09 15:15:00,56.5,56.55,56.46,56.55,92400.0,24.5111,24.5328,24.4937,24.5328,92400.0
2009-12-09 15:20:00,56.55,56.64,56.52,56.62,89900.0,24.5328,24.5718,24.5198,24.5631,89900.0
2009-12-09 15:25:00,56.63,56.63,56.5,56.51,73900.0,24.5675,24.5675,24.5111,24.5154,73900.0
2009-12-09 15:30:00,56.52,56.59,56.5,56.59,77500.0,24.5198,24.5501,24.5111,24.5501,77500.0
2009-12-09 15:35:00,56.59,56.62,56.53,56.54,71900.0,24.5501,24.5631,24.5241,24.5284,71900.0
2009-12-09 15:40:00,56.54,56.63,56.5,56.6,108900.0,24.5284,24.5675,24.5111,24.5545,108900.0
2009-12-09 15:45:00,56.59,56.65,56.58,56.62,97800.0,24.5501,24.5762,24.5458,24.5631,97800.0
2009-12-09 15:50:00,56.61,56.65,56.58,56.62,125500.0,24.5588,24.5762,24.5458,24.5631,125500.0
2009-12-09 15:55:00,56.63,56.69,56.58,56.69,213200.0,24.5675,24.5935,24.5458,24.5935,213200.0
2009-12-10 09:30:00,56.51,56.56,56.48,56.52,138000.0,24.5154,24.5371,24.5024,24.5198,138000.0
2009-12-10 09:35:00,56.52,56.61,56.47,56.55,150800.0,24.5198,24.5588,24.4981,24.5328,150800.0
2009-12-10 09:40:00,56.55,56.59,56.48,56.5,100900.0,24.5328,24.5501,24.5024,24.5111,100900.0
2009-12-10 09:45:00,56.5,56.57,56.46,56.47,114000.0,24.5111,24.5415,24.4937,24.4981,114000.0
2009-12-10 09:50:00,56.47,56.47,56.38,56.41,54800.0,24.4981,24.4981,24.459,24.472,54800.0
2009-12-10 09:55:00,56.39,56.48,56.37,56.41,67000.0,24.4634,24.5024,24.4547,24.472,67000.0
2009-12-10 10:00:00,56.41,56.44,56.17,56.18,74700.0,24.472,24.4851,24.3679,24.3723,74700.0
2009-12-10 10:05:00,56.18,56.21,56.07,56.17,148600.0,24.3723,24.3853,24.3245,24.3679,148600.0
2009-12-10 10:10:00,56.16,56.21,56.03,56.04,119700.0,24.3636,24.3853,24.3072,24.3115,119700.0
2009-12-10 10:15:00,56.05,56.14,56.03,56.07,84400.0,24.3159,24.3549,24.3072,24.3245,84400.0
2009-12-10 10:20:00,56.07,56.15,56.01,56.14,72300.0,24.3245,24.3593,24.2985,24.3549,72300.0
2009-12-10 10:25:00,56.13,56.24,56.09,56.18,71400.0,24.3506,24.3983,24.3332,24.3723,71400.0
2009-12-10 10:30:00,56.18,56.33,56.17,56.27,135800.0,24.3723,24.4373,24.3679,24.4113,135800.0
2009-12-10 10:35:00,56.27,56.29,56.19,56.23,94700.0,24.4113,24.42,24.3766,24.394,94700.0
2009-12-10 10:40:00,56.23,56.36,56.13,56.13,198500.0,24.394,24.4504,24.3506,24.3506,198500.0
2009-12-10 10:45:00,56.14,56.19,56.11,56.12,87800.0,24.3549,24.3766,24.3419,24.3462,87800.0
2009-12-10 10:50:00,56.13,56.16,56.09,56.1,53100.0,24.3506,24.3636,24.3332,24.3376,53100.0
2009-12-10 10:55:00,56.11,56.16,56.08,56.15,58900.0,24.3419,24.3636,24.3289,24.3593,58900.0
2009-12-10 11:00:00,56.14,56.16,56.09,56.16,46700.0,24.3549,24.3636,24.3332,24.3636,46700.0
2009-12-10 11:05:00,56.15,56.15,56.05,56.14,107300.0,24.3593,24.3593,24.3159,24.3549,107300.0
2009-12-10 11:10:00,56.14,56.23,56.12,56.2,49100.0,24.3549,24.394,24.3462,24.3809,49100.0
2009-12-10 11:15:00,56.19,56.28,56.19,56.24,65700.0,24.3766,24.4156,24.3766,24.3983,65700.0
2009-12-10 11:20:00,56.26,56.27,56.2,56.21,63400.0,24.407,24.4113,24.3809,24.3853,63400.0
2009-12-10 11:25:00,56.21,56.23,56.13,56.16,93200.0,24.3853,24.394,24.3506,24.3636,93200.0
2009-12-10 11:30:00,56.15,56.2,56.1,56.16,73000.0,24.3593,24.3809,24.3376,24.3636,73000.0
2009-12-10 11:35:00,56.16,56.26,56.16,56.25,39700.0,24.3636,24.407,24.3636,24.4026,39700.0
2009-12-10 11:40:00,56.24,56.33,56.2,56.31,65900.0,24.3983,24.4373,24.3809,24.4287,65900.0
2009-12-10 11:45:00,56.31,56.64,56.23,56.28,345500.0,24.4287,24.5718,24.394,24.4156,345500.0
2009-12-10 11:50:00,56.27,56.64,56.22,56.26,126500.0,24.4113,24.5718,24.3896,24.407,126500.0
2009-12-10 11:55:00,56.26,56.27,56.23,56.24,13600.0,24.407,24.4113,24.394,24.3983,13600.0
2009-12-10 12:00:00,56.24,56.31,56.24,56.3,19300.0,24.3983,24.4287,24.3983,24.4243,19300.0
2009-12-10 12:05:00,56.31,56.33,56.25,56.27,29000.0,24.4287,24.4373,24.4026,24.4113,29000.0
2009-12-10 12:10:00,56.26,56.28,56.2,56.22,51700.0,24.407,24.4156,24.3809,24.3896,51700.0
2009-12-10 12:15:00,56.22,56.24,56.16,56.16,60300.0,24.3896,24.3983,24.3636,24.3636,60300.0
2009-12-10 12:20:00,56.16,56.17,56.11,56.13,27200.0,24.3636,24.3679,24.3419,24.3506,27200.0
2009-12-10 12:25:00,56.14,56.17,56.13,56.16,15600.0,24.3549,24.3679,24.3506,24.3636,15600.0
2009-12-10 12:30:00,56.16,56.16,56.1,56.16,21400.0,24.3636,24.3636,24.3376,24.3636,21400.0
2009-12-10 12:35:00,56.15,56.18,56.11,56.17,19700.0,24.3593,24.3723,24.3419,24.3679,19700.0
2009-12-10 12:40:00,56.16,56.19,56.14,56.17,21900.0,24.3636,24.3766,24.3549,24.3679,21900.0
2009-12-10 12:45:00,56.16,56.22,56.16,56.21,18300.0,24.3636,24.3896,24.3636,24.3853,18300.0
2009-12-10 12:50:00,56.21,56.22,56.17,56.18,10600.0,24.3853,24.3896,24.3679,24.3723,10600.0
2009-12-10 12:55:00,56.17,56.2,56.16,56.17,15700.0,24.3679,24.3809,24.3636,24.3679,15700.0
2009-12-10 13:00:00,56.17,56.19,56.1,56.14,38100.0,24.3679,24.3766,24.3376,24.3549,38100.0
2009-12-10 13:05:00,56.14,56.2,56.13,56.14,29800.0,24.3549,24.3809,24.3506,24.3549,29800.0
2009-12-10 13:10:00,56.14,56.17,56.1,56.11,36100.0,24.3549,24.3679,24.3376,24.3419,36100.0
2009-12-10 13:15:00,56.1,56.12,56.07,56.07,33000.0,24.3376,24.3462,24.3245,24.3245,33000.0
2009-12-10 13:20:00,56.08,56.13,56.07,56.1,41500.0,24.3289,24.3506,24.3245,24.3376,41500.0
2009-12-10 13:25:00,56.1,56.17,56.1,56.16,28300.0,24.3376,24.3679,24.3376,24.3636,28300.0
2009-12-10 13:30:00,56.17,56.2,56.15,56.17,40000.0,24.3679,24.3809,24.3593,24.3679,40000.0
2009-12-10 13:35:00,56.18,56.27,56.16,56.26,65500.0,24.3723,24.4113,24.3636,24.407,65500.0
2009-12-10 13:40:00,56.26,56.28,56.2,56.23,36600.0,24.407,24.4156,24.3809,24.394,36600.0
2009-12-10 13:45:00,56.23,56.25,56.19,56.25,24400.0,24.394,24.4026,24.3766,24.4026,24400.0
2009-12-10 13:50:00,56.25,56.26,56.22,56.25,24300.0,24.4026,24.407,24.3896,24.4026,24300.0
2009-12-10 13:55:00,56.23,56.33,56.23,56.32,24600.0,24.394,24.4373,24.394,24.433,24600.0
2009-12-10 14:00:00,56.32,56.33,56.27,56.33,30200.0,24.433,24.4373,24.4113,24.4373,30200.0
2009-12-10 14:05:00,56.33,56.39,56.33,56.36,29100.0,24.4373,24.4634,24.4373,24.4504,29100.0
2009-12-10 14:10:00,56.36,56.38,56.32,56.38,21000.0,24.4504,24.459,24.433,24.459,21000.0
2009-12-10 14:15:00,56.37,56.44,56.36,56.44,28300.0,24.4547,24.4851,24.4504,24.4851,28300.0
2009-12-10 14:20:00,56.43,56.45,56.39,56.42,44000.0,24.4807,24.4894,24.4634,24.4764,44000.0
2009-12-10 14:25:00,56.44,56.45,56.41,56.43,35200.0,24.4851,24.4894,24.472,24.4807,35200.0
2009-12-10 14:30:00,56.44,56.47,56.43,56.45,35000.0,24.4851,24.4981,24.4807,24.4894,35000.0
2009-12-10 14:35:00,56.45,56.45,56.39,56.39,44300.0,24.4894,24.4894,24.4634,24.4634,44300.0
2009-12-10 14:40:00,56.39,56.4,56.34,56.36,29300.0,24.4634,24.4677,24.4417,24.4504,29300.0
2009-12-10 14:45:00,56.36,56.39,56.33,56.37,34400.0,24.4504,24.4634,24.4373,24.4547,34400.0
2009-12-10 14:50:00,56.36,56.4,56.36,56.36,23800.0,24.4504,24.4677,24.4504,24.4504,23800.0
2009-12-10 14:55:00,56.36,56.37,56.34,56.34,18600.0,24.4504,24.4547,24.4417,24.4417,18600.0
2009-12-10 15:00:00,56.35,56.37,56.3,56.3,52300.0,24.446,24.4547,24.4243,24.4243,52300.0
2009-12-10 15:05:00,56.29,56.35,56.28,56.29,42400.0,24.42,24.446,24.4156,24.42,42400.0
2009-12-10 15:10:00,56.3,56.35,56.3,56.33,40300.0,24.4243,24.446,24.4243,24.4373,40300.0
2009-12-10 15:15:00,56.34,56.35,56.33,56.34,35500.0,24.4417,24.446,24.4373,24.4417,35500.0
2009-12-10 15:20:00,56.35,56.37,56.31,56.32,64200.0,24.446,24.4547,24.4287,24.433,64200.0
2009-12-10 15:25:00,56.33,56.36,56.27,56.28,101200.0,24.4373,24.4504,24.4113,24.4156,101200.0
2009-12-10 15:30:00,56.27,56.34,56.27,56.32,55600.0,24.4113,24.4417,24.4113,24.433,55600.0
2009-12-10 15:35:00,56.31,56.36,56.31,56.36,59700.0,24.4287,24.4504,24.4287,24.4504,59700.0
2009-12-10 15:40:00,56.36,56.37,56.35,56.36,79500.0,24.4504,24.4547,24.446,24.4504,79500.0
2009-12-10 15:45:00,56.35,56.39,56.35,56.39,118500.0,24.446,24.4634,24.446,24.4634,118500.0
2009-12-10 15:50:00,56.39,56.42,56.38,56.4,127300.0,24.4634,24.4764,24.459,24.4677,127300.0
2009-12-10 15:55:00,56.4,56.45,56.39,56.39,160300.0,24.4677,24.4894,24.4634,24.4634,160300.0
2009-12-11 09:30:00,56.58,56.69,56.55,56.55,86000.0,24.5458,24.5935,24.5328,24.5328,86000.0
2009-12-11 09:35:00,56.56,56.64,56.51,56.59,95900.0,24.5371,24.5718,24.5154,24.5501,95900.0
2009-12-11 09:40:00,56.6,56.64,56.54,56.54,51300.0,24.5545,24.5718,24.5284,24.5284,51300.0
2009-12-11 09:45:00,56.57,56.59,56.43,56.44,44100.0,24.5415,24.5501,24.4807,24.4851,44100.0
2009-12-11 09:50:00,56.44,56.59,56.43,56.54,95900.0,24.4851,24.5501,24.4807,24.5284,95900.0
2009-12-11 09:55:00,56.56,56.63,56.48,56.61,117200.0,24.5371,24.5675,24.5024,24.5588,117200.0
2009-12-11 10:00:00,56.61,56.65,56.5,56.5,40700.0,24.5588,24.5762,24.5111,24.5111,40700.0
2009-12-11 10:05:00,56.5,56.51,56.4,56.45,73200.0,24.5111,24.5154,24.4677,24.4894,73200.0
2009-12-11 10:10:00,56.48,56.55,56.45,56.5,46700.0,24.5024,24.5328,24.4894,24.5111,46700.0
2009-12-11 10:15:00,56.5,56.51,56.34,56.4,45400.0,24.5111,24.5154,24.4417,24.4677,45400.0
2009-12-11 10:20:00,56.4,56.41,56.26,56.37,88400.0,24.4677,24.472,24.407,24.4547,88400.0
2009-12-11 10:25:00,56.4,56.52,56.4,56.46,45200.0,24.4677,24.5198,24.4677,24.4937,45200.0
2009-12-11 10:30:00,56.46,56.57,56.45,56.55,46300.0,24.4937,24.5415,24.4894,24.5328,46300.0
2009-12-11 10:35:00,56.54,56.62,56.49,56.58,37300.0,24.5284,24.5631,24.5068,24.5458,37300.0
2009-12-11 10:40:00,56.58,56.58,56.5,56.51,25900.0,24.5458,24.5458,24.5111,24.5154,25900.0
2009-12-11 10:45:00,56.54,56.54,56.43,56.45,31100.0,24.5284,24.5284,24.4807,24.4894,31100.0
2009-12-11 10:50:00,56.45,56.55,56.45,56.53,25300.0,24.4894,24.5328,24.4894,24.5241,25300.0
2009-12-11 10:55:00,56.53,56.65,56.53,56.61,39300.0,24.5241,24.5762,24.5241,24.5588,39300.0
2009-12-11 11:00:00,56.62,56.63,56.52,56.54,33500.0,24.5631,24.5675,24.5198,24.5284,33500.0
2009-12-11 11:05:00,56.52,56.55,56.44,56.45,29800.0,24.5198,24.5328,24.4851,24.4894,29800.0
2009-12-11 11:10:00,56.43,56.46,56.42,56.44,33600.0,24.4807,24.4937,24.4764,24.4851,33600.0
2009-12-11 11:15:00,56.42,56.52,56.39,56.39,22400.0,24.4764,24.5198,24.4634,24.4634,22400.0
2009-12-11 11:20:00,56.39,56.41,56.26,56.26,39700.0,24.4634,24.472,24.407,24.407,39700.0
2009-12-11 11:25:00,56.27,56.29,56.19,56.27,64500.0,24.4113,24.42,24.3766,24.4113,64500.0
2009-12-11 11:30:00,56.27,56.38,56.25,56.38,49300.0,24.4113,24.459,24.4026,24.459,49300.0
2009-12-11 11:35:00,56.36,56.4,56.28,56.37,46100.0,24.4504,24.4677,24.4156,24.4547,46100.0
2009-12-11 11:40:00,56.35,56.37,56.31,56.35,24500.0,24.446,24.4547,24.4287,24.446,24500.0
2009-12-11 11:45:00,56.34,56.34,56.24,56.26,23900.0,24.4417,24.4417,24.3983,24.407,23900.0
2009-12-11 11:50:00,56.27,56.35,56.26,56.32,35700.0,24.4113,24.446,24.407,24.433,35700.0
2009-12-11 11:55:00,56.33,56.33,56.28,56.32,28900.0,24.4373,24.4373,24.4156,24.433,28900.0
2009-12-11 12:00:00,56.31,56.38,56.31,56.36,18900.0,24.4287,24.459,24.4287,24.4504,18900.0
2009-12-11 12:05:00,56.37,56.4,56.36,56.38,32300.0,24.4547,24.4677,24.4504,24.459,32300.0
2009-12-11 12:10:00,56.38,56.42,56.32,56.33,19800.0,24.459,24.4764,24.433,24.4373,19800.0
2009-12-11 12:15:00,56.34,56.4,56.33,56.4,22800.0,24.4417,24.4677,24.4373,24.4677,22800.0
2009-12-11 12:20:00,56.41,56.47,56.37,56.45,20900.0,24.472,24.4981,24.4547,24.4894,20900.0
2009-12-11 12:25:00,56.45,56.48,56.38,56.38,35200.0,24.4894,24.5024,24.459,24.459,35200.0
2009-12-11 12:30:00,56.38,56.45,56.36,56.45,21000.0,24.459,24.4894,24.4504,24.4894,21000.0
2009-12-11 12:35:00,56.46,56.48,56.45,56.48,12500.0,24.4937,24.5024,24.4894,24.5024,12500.0
2009-12-11 12:40:00,56.46,56.5,56.46,56.48,9900.0,24.4937,24.5111,24.4937,24.5024,9900.0
2009-12-11 12:45:00,56.47,56.47,56.43,56.44,23700.0,24.4981,24.4981,24.4807,24.4851,23700.0
2009-12-11 12:50:00,56.45,56.49,56.44,56.47,15600.0,24.4894,24.5068,24.4851,24.4981,15600.0
2009-12-11 12:55:00,56.48,56.57,56.46,56.57,68700.0,24.5024,24.5415,24.4937,24.5415,68700.0
2009-12-11 13:00:00,56.56,56.61,56.53,56.58,118800.0,24.5371,24.5588,24.5241,24.5458,118800.0
2009-12-11 13:05:00,56.57,56.62,56.5,56.52,111200.0,24.5415,24.5631,24.5111,24.5198,111200.0
2009-12-11 13:10:00,56.53,56.54,56.48,56.5,19300.0,24.5241,24.5284,24.5024,24.5111,19300.0
2009-12-11 13:15:00,56.49,56.51,56.47,56.49,19300.0,24.5068,24.5154,24.4981,24.5068,19300.0
2009-12-11 13:20:00,56.48,56.49,56.4,56.41,36700.0,24.5024,24.5068,24.4677,24.472,36700.0
2009-12-11 13:25:00,56.41,56.42,56.37,56.4,37100.0,24.472,24.4764,24.4547,24.4677,37100.0
2009-12-11 13:30:00,56.41,56.44,56.4,56.41,18600.0,24.472,24.4851,24.4677,24.472,18600.0
2009-12-11 13:35:00,56.41,56.46,56.4,56.45,13800.0,24.472,24.4937,24.4677,24.4894,13800.0
2009-12-11 13:40:00,56.45,56.45,56.41,56.41,10700.0,24.4894,24.4894,24.472,24.472,10700.0
2009-12-11 13:45:00,56.39,56.43,56.37,56.4,11200.0,24.4634,24.4807,24.4547,24.4677,11200.0
2009-12-11 13:50:00,56.39,56.43,56.37,56.39,12600.0,24.4634,24.4807,24.4547,24.4634,12600.0
2009-12-11 13:55:00,56.38,56.42,56.34,56.4,21800.0,24.459,24.4764,24.4417,24.4677,21800.0
2009-12-11 14:00:00,56.4,56.44,56.37,56.43,14300.0,24.4677,24.4851,24.4547,24.4807,14300.0
2009-12-11 14:05:00,56.43,56.45,56.4,56.44,23800.0,24.4807,24.4894,24.4677,24.4851,23800.0
2009-12-11 14:10:00,56.43,56.45,56.42,56.44,17800.0,24.4807,24.4894,24.4764,24.4851,17800.0
2009-12-11 14:15:00,56.43,56.44,56.42,56.44,10300.0,24.4807,24.4851,24.4764,24.4851,10300.0
2009-12-11 14:20:00,56.43,56.45,56.41,56.42,24700.0,24.4807,24.4894,24.472,24.4764,24700.0
2009-12-11 14:25:00,56.42,56.44,56.41,56.41,11700.0,24.4764,24.4851,24.472,24.472,11700.0
2009-12-11 14:30:00,56.42,56.44,56.41,56.42,16300.0,24.4764,24.4851,24.472,24.4764,16300.0
2009-12-11 14:35:00,56.41,56.43,56.39,56.4,32800.0,24.472,24.4807,24.4634,24.4677,32800.0
2009-12-11 14:40:00,56.4,56.44,56.38,56.41,15900.0,24.4677,24.4851,24.459,24.472,15900.0
2009-12-11 14:45:00,56.41,56.45,56.4,56.41,20600.0,24.472,24.4894,24.4677,24.472,20600.0
2009-12-11 14:50:00,56.41,56.45,56.4,56.43,16100.0,24.472,24.4894,24.4677,24.4807,16100.0
2009-12-11 14:55:00,56.43,56.43,56.39,56.4,16000.0,24.4807,24.4807,24.4634,24.4677,16000.0
2009-12-11 15:00:00,56.4,56.42,56.38,56.4,16500.0,24.4677,24.4764,24.459,24.4677,16500.0
2009-12-11 15:05:00,56.41,56.43,56.4,56.42,13300.0,24.472,24.4807,24.4677,24.4764,13300.0
2009-12-11 15:10:00,56.42,56.45,56.41,56.44,29900.0,24.4764,24.4894,24.472,24.4851,29900.0
2009-12-11 15:15:00,56.45,56.46,56.43,56.46,20900.0,24.4894,24.4937,24.4807,24.4937,20900.0
2009-12-11 15:20:00,56.45,56.48,56.43,56.46,58200.0,24.4894,24.5024,24.4807,24.4937,58200.0
2009-12-11 15:25:00,56.46,56.51,56.46,56.51,28600.0,24.4937,24.5154,24.4937,24.5154,28600.0
2009-12-11 15:30:00,56.51,56.53,56.48,56.5,67900.0,24.5154,24.5241,24.5024,24.5111,67900.0
2009-12-11 15:35:00,56.5,56.53,56.49,56.51,45100.0,24.5111,24.5241,24.5068,24.5154,45100.0
2009-12-11 15:40:00,56.5,56.51,56.44,56.44,107400.0,24.5111,24.5154,24.4851,24.4851,107400.0
2009-12-11 15:45:00,56.45,56.48,56.4,56.44,72800.0,24.4894,24.5024,24.4677,24.4851,72800.0
2009-12-11 15:50:00,56.43,56.44,56.39,56.44,68000.0,24.4807,24.4851,24.4634,24.4851,68000.0
2009-12-11 15:55:00,56.44,56.48,56.42,56.42,90700.0,24.4851,24.5024,24.4764,24.4764,90700.0
2009-12-14 09:30:00,57.13,57.17,57.08,57.11,173400.0,24.7844,24.8018,24.7627,24.7757,173400.0
2009-12-14 09:35:00,57.11,57.12,57.0,57.03,106500.0,24.7757,24.7801,24.728,24.741,106500.0
2009-12-14 09:40:00,57.0,57.06,56.94,57.03,99500.0,24.728,24.754,24.702,24.741,99500.0
2009-12-14 09:45:00,57.02,57.12,57.01,57.06,54600.0,24.7367,24.7801,24.7323,24.754,54600.0
2009-12-14 09:50:00,57.06,57.15,57.03,57.15,76000.0,24.754,24.7931,24.741,24.7931,76000.0
2009-12-14 09:55:00,57.15,57.23,57.13,57.16,103400.0,24.7931,24.8278,24.7844,24.7974,103400.0
2009-12-14 10:00:00,57.14,57.15,57.03,57.04,49300.0,24.7887,24.7931,24.741,24.7454,49300.0
2009-12-14 10:05:00,57.03,57.08,56.98,56.99,50400.0,24.741,24.7627,24.7193,24.7237,50400.0
2009-12-14 10:10:00,56.99,57.03,56.95,56.99,77800.0,24.7237,24.741,24.7063,24.7237,77800.0
2009-12-14 10:15:00,56.99,57.01,56.92,56.94,49700.0,24.7237,24.7323,24.6933,24.702,49700.0
2009-12-14 10:20:00,56.92,56.92,56.85,56.9,66500.0,24.6933,24.6933,24.6629,24.6846,66500.0
2009-12-14 10:25:00,56.91,57.0,56.91,56.98,28100.0,24.689,24.728,24.689,24.7193,28100.0
2009-12-14 10:30:00,56.97,57.05,56.96,57.0,52600.0,24.715,24.7497,24.7106,24.728,52600.0
2009-12-14 10:35:00,57.01,57.03,56.97,56.98,32000.0,24.7323,24.741,24.715,24.7193,32000.0
2009-12-14 10:40:00,56.97,56.99,56.93,56.94,18800.0,24.715,24.7237,24.6976,24.702,18800.0
2009-12-14 10:45:00,56.94,57.0,56.91,56.99,24900.0,24.702,24.728,24.689,24.7237,24900.0
2009-12-14 10:50:00,56.99,57.03,56.99,57.01,18800.0,24.7237,24.741,24.7237,24.7323,18800.0
2009-12-14 10:55:00,57.02,57.06,56.95,56.98,36600.0,24.7367,24.754,24.7063,24.7193,36600.0
2009-12-14 11:00:00,56.96,56.97,56.86,56.88,33300.0,24.7106,24.715,24.6673,24.6759,33300.0
2009-12-14 11:05:00,56.88,56.88,56.8,56.88,31300.0,24.6759,24.6759,24.6412,24.6759,31300.0
2009-12-14 11:10:00,56.88,57.0,56.86,56.95,32100.0,24.6759,24.728,24.6673,24.7063,32100.0
2009-12-14 11:15:00,56.96,56.98,56.9,56.92,18000.0,24.7106,24.7193,24.6846,24.6933,18000.0
2009-12-14 11:20:00,56.92,57.02,56.88,57.02,59700.0,24.6933,24.7367,24.6759,24.7367,59700.0
2009-12-14 11:25:00,57.0,57.07,56.96,57.03,30300.0,24.728,24.7584,24.7106,24.741,30300.0
2009-12-14 11:30:00,57.02,57.05,57.0,57.03,33200.0,24.7367,24.7497,24.728,24.741,33200.0
2009-12-14 11:35:00,57.03,57.05,57.02,57.05,50300.0,24.741,24.7497,24.7367,24.7497,50300.0
2009-12-14 11:40:00,57.06,57.12,57.06,57.12,42300.0,24.754,24.7801,24.754,24.7801,42300.0
2009-12-14 11:45:00,57.12,57.13,57.09,57.11,38000.0,24.7801,24.7844,24.767,24.7757,38000.0
2009-12-14 11:50:00,57.1,57.11,57.08,57.09,23400.0,24.7714,24.7757,24.7627,24.767,23400.0
2009-12-14 11:55:00,57.1,57.11,57.04,57.09,35300.0,24.7714,24.7757,24.7454,24.767,35300.0
2009-12-14 12:00:00,57.1,57.11,57.04,57.05,30800.0,24.7714,24.7757,24.7454,24.7497,30800.0
2009-12-14 12:05:00,57.05,57.05,57.01,57.03,16200.0,24.7497,24.7497,24.7323,24.741,16200.0
2009-12-14 12:10:00,57.01,57.03,57.0,57.02,21800.0,24.7323,24.741,24.728,24.7367,21800.0
2009-12-14 12:15:00,57.02,57.04,57.0,57.03,33100.0,24.7367,24.7454,24.728,24.741,33100.0
2009-12-14 12:20:00,57.03,57.09,57.03,57.03,27900.0,24.741,24.767,24.741,24.741,27900.0
2009-12-14 12:25:00,57.02,57.1,57.02,57.07,39000.0,24.7367,24.7714,24.7367,24.7584,39000.0
2009-12-14 12:30:00,57.07,57.07,57.05,57.06,10600.0,24.7584,24.7584,24.7497,24.754,10600.0
2009-12-14 12:35:00,57.06,57.11,57.05,57.1,16600.0,24.754,24.7757,24.7497,24.7714,16600.0
2009-12-14 12:40:00,57.1,57.15,57.08,57.1,32800.0,24.7714,24.7931,24.7627,24.7714,32800.0
2009-12-14 12:45:00,57.11,57.12,57.09,57.09,18600.0,24.7757,24.7801,24.767,24.767,18600.0
2009-12-14 12:50:00,57.09,57.1,57.05,57.08,29900.0,24.767,24.7714,24.7497,24.7627,29900.0
2009-12-14 12:55:00,57.08,57.09,57.04,57.05,19500.0,24.7627,24.767,24.7454,24.7497,19500.0
2009-12-14 13:00:00,57.05,57.06,57.03,57.04,22700.0,24.7497,24.754,24.741,24.7454,22700.0
2009-12-14 13:05:00,57.04,57.04,57.0,57.0,21000.0,24.7454,24.7454,24.728,24.728,21000.0
2009-12-14 13:10:00,57.0,57.04,56.99,57.0,20900.0,24.728,24.7454,24.7237,24.728,20900.0
2009-12-14 13:15:00,57.01,57.03,56.97,57.0,11400.0,24.7323,24.741,24.715,24.728,11400.0
2009-12-14 13:20:00,57.0,57.01,56.95,56.96,25600.0,24.728,24.7323,24.7063,24.7106,25600.0
2009-12-14 13:25:00,56.94,56.95,56.93,56.94,11900.0,24.702,24.7063,24.6976,24.702,11900.0
2009-12-14 13:30:00,56.93,56.94,56.9,56.91,27500.0,24.6976,24.702,24.6846,24.689,27500.0
2009-12-14 13:35:00,56.91,56.91,56.86,56.87,24500.0,24.689,24.689,24.6673,24.6716,24500.0
2009-12-14 13:40:00,56.87,56.89,56.83,56.86,20400.0,24.6716,24.6803,24.6543,24.6673,20400.0
2009-12-14 13:45:00,56.85,56.92,56.85,56.86,26300.0,24.6629,24.6933,24.6629,24.6673,26300.0
2009-12-14 13:50:00,56.86,56.87,56.84,56.85,33300.0,24.6673,24.6716,24.6586,24.6629,33300.0
2009-12-14 13:55:00,56.85,56.89,56.84,56.88,36600.0,24.6629,24.6803,24.6586,24.6759,36600.0
2009-12-14 14:00:00,56.88,56.89,56.85,56.85,12000.0,24.6759,24.6803,24.6629,24.6629,12000.0
2009-12-14 14:05:00,56.85,56.87,56.82,56.86,18800.0,24.6629,24.6716,24.6499,24.6673,18800.0
2009-12-14 14:10:00,56.85,56.88,56.84,56.87,17800.0,24.6629,24.6759,24.6586,24.6716,17800.0
2009-12-14 14:15:00,56.86,56.87,56.83,56.86,16100.0,24.6673,24.6716,24.6543,24.6673,16100.0
2009-12-14 14:20:00,56.87,56.87,56.85,56.85,6400.0,24.6716,24.6716,24.6629,24.6629,6400.0
2009-12-14 14:25:00,56.85,56.86,56.82,56.83,15100.0,24.6629,24.6673,24.6499,24.6543,15100.0
2009-12-14 14:30:00,56.83,56.84,56.82,56.83,17600.0,24.6543,24.6586,24.6499,24.6543,17600.0
2009-12-14 14:35:00,56.83,56.85,56.82,56.85,19400.0,24.6543,24.6629,24.6499,24.6629,19400.0
2009-12-14 14:40:00,56.84,56.88,56.84,56.85,16400.0,24.6586,24.6759,24.6586,24.6629,16400.0
2009-12-14 14:45:00,56.84,56.87,56.84,56.85,26200.0,24.6586,24.6716,24.6586,24.6629,26200.0
2009-12-14 14:50:00,56.85,56.86,56.83,56.85,35700.0,24.6629,24.6673,24.6543,24.6629,35700.0
2009-12-14 14:55:00,56.86,56.87,56.82,56.84,58400.0,24.6673,24.6716,24.6499,24.6586,58400.0
2009-12-14 15:00:00,56.83,56.85,56.81,56.84,40900.0,24.6543,24.6629,24.6456,24.6586,40900.0
2009-12-14 15:05:00,56.83,56.87,56.83,56.86,31100.0,24.6543,24.6716,24.6543,24.6673,31100.0
2009-12-14 15:10:00,56.86,56.88,56.85,56.86,32100.0,24.6673,24.6759,24.6629,24.6673,32100.0
2009-12-14 15:15:00,56.85,56.86,56.83,56.84,21600.0,24.6629,24.6673,24.6543,24.6586,21600.0
2009-12-14 15:20:00,56.84,56.85,56.8,56.81,64200.0,24.6586,24.6629,24.6412,24.6456,64200.0
2009-12-14 15:25:00,56.8,56.81,56.77,56.79,60100.0,24.6412,24.6456,24.6282,24.6369,60100.0
2009-12-14 15:30:00,56.79,56.88,56.79,56.83,46600.0,24.6369,24.6759,24.6369,24.6543,46600.0
2009-12-14 15:35:00,56.84,56.86,56.78,56.8,64000.0,24.6586,24.6673,24.6326,24.6412,64000.0
2009-12-14 15:40:00,56.81,56.81,56.75,56.78,47500.0,24.6456,24.6456,24.6195,24.6326,47500.0
2009-12-14 15:45:00,56.78,56.82,56.76,56.81,77800.0,24.6326,24.6499,24.6239,24.6456,77800.0
2009-12-14 15:50:00,56.82,56.82,56.78,56.79,87900.0,24.6499,24.6499,24.6326,24.6369,87900.0
2009-12-14 15:55:00,56.79,56.8,56.77,56.78,66900.0,24.6369,24.6412,24.6282,24.6326,66900.0
2009-12-15 09:30:00,56.09,56.25,56.08,56.22,208300.0,24.3332,24.4026,24.3289,24.3896,208300.0
2009-12-15 09:35:00,56.22,56.42,56.22,56.39,154700.0,24.3896,24.4764,24.3896,24.4634,154700.0
2009-12-15 09:40:00,56.4,56.48,56.39,56.48,114400.0,24.4677,24.5024,24.4634,24.5024,114400.0
2009-12-15 09:45:00,56.49,56.53,56.41,56.41,58800.0,24.5068,24.5241,24.472,24.472,58800.0
2009-12-15 09:50:00,56.42,56.49,56.38,56.49,90900.0,24.4764,24.5068,24.459,24.5068,90900.0
2009-12-15 09:55:00,56.5,56.56,56.48,56.55,79400.0,24.5111,24.5371,24.5024,24.5328,79400.0
2009-12-15 10:00:00,56.54,56.61,56.51,56.54,45800.0,24.5284,24.5588,24.5154,24.5284,45800.0
2009-12-15 10:05:00,56.55,56.61,56.55,56.61,59500.0,24.5328,24.5588,24.5328,24.5588,59500.0
2009-12-15 10:10:00,56.61,56.63,56.56,56.61,39000.0,24.5588,24.5675,24.5371,24.5588,39000.0
2009-12-15 10:15:00,56.63,56.77,56.63,56.76,71200.0,24.5675,24.6282,24.5675,24.6239,71200.0
2009-12-15 10:20:00,56.77,56.84,56.77,56.83,35800.0,24.6282,24.6586,24.6282,24.6543,35800.0
2009-12-15 10:25:00,56.83,56.84,56.79,56.82,32000.0,24.6543,24.6586,24.6369,24.6499,32000.0
2009-12-15 10:30:00,56.83,56.89,56.78,56.79,41800.0,24.6543,24.6803,24.6326,24.6369,41800.0
2009-12-15 10:35:00,56.79,56.81,56.73,56.76,66400.0,24.6369,24.6456,24.6109,24.6239,66400.0
2009-12-15 10:40:00,56.77,56.82,56.76,56.81,30600.0,24.6282,24.6499,24.6239,24.6456,30600.0
2009-12-15 10:45:00,56.81,56.82,56.75,56.81,29300.0,24.6456,24.6499,24.6195,24.6456,29300.0
2009-12-15 10:50:00,56.81,56.84,56.77,56.79,59000.0,24.6456,24.6586,24.6282,24.6369,59000.0
2009-12-15 10:55:00,56.8,56.86,56.8,56.83,27100.0,24.6412,24.6673,24.6412,24.6543,27100.0
2009-12-15 11:00:00,56.83,56.87,56.81,56.82,43300.0,24.6543,24.6716,24.6456,24.6499,43300.0
2009-12-15 11:05:00,56.83,56.87,56.81,56.87,35800.0,24.6543,24.6716,24.6456,24.6716,35800.0
2009-12-15 11:10:00,56.87,56.87,56.73,56.75,47600.0,24.6716,24.6716,24.6109,24.6195,47600.0
2009-12-15 11:15:00,56.75,56.79,56.72,56.73,55200.0,24.6195,24.6369,24.6065,24.6109,55200.0
2009-12-15 11:20:00,56.72,56.72,56.6,56.62,61200.0,24.6065,24.6065,24.5545,24.5631,61200.0
2009-12-15 11:25:00,56.63,56.63,56.48,56.54,83600.0,24.5675,24.5675,24.5024,24.5284,83600.0
2009-12-15 11:30:00,56.56,56.68,56.56,56.67,54200.0,24.5371,24.5892,24.5371,24.5848,54200.0
2009-12-15 11:35:00,56.67,56.72,56.64,56.67,35500.0,24.5848,24.6065,24.5718,24.5848,35500.0
2009-12-15 11:40:00,56.67,56.76,56.66,56.74,34600.0,24.5848,24.6239,24.5805,24.6152,34600.0
2009-12-15 11:45:00,56.72,56.74,56.65,56.69,34700.0,24.6065,24.6152,24.5762,24.5935,34700.0
2009-12-15 11:50:00,56.69,56.73,56.67,56.72,20800.0,24.5935,24.6109,24.5848,24.6065,20800.0
2009-12-15 11:55:00,56.73,56.75,56.7,56.72,17200.0,24.6109,24.6195,24.5979,24.6065,17200.0
2009-12-15 12:00:00,56.72,56.75,56.72,56.72,16700.0,24.6065,24.6195,24.6065,24.6065,16700.0
2009-12-15 12:05:00,56.73,56.76,56.71,56.72,19300.0,24.6109,24.6239,24.6022,24.6065,19300.0
2009-12-15 12:10:00,56.73,56.76,56.72,56.73,33300.0,24.6109,24.6239,24.6065,24.6109,33300.0
2009-12-15 12:15:00,56.73,56.74,56.67,56.67,16400.0,24.6109,24.6152,24.5848,24.5848,16400.0
2009-12-15 12:20:00,56.67,56.71,56.66,56.68,24300.0,24.5848,24.6022,24.5805,24.5892,24300.0
2009-12-15 12:25:00,56.67,56.71,56.67,56.69,17900.0,24.5848,24.6022,24.5848,24.5935,17900.0
2009-12-15 12:30:00,56.69,56.7,56.66,56.67,11700.0,24.5935,24.5979,24.5805,24.5848,11700.0
2009-12-15 12:35:00,56.67,56.69,56.65,56.69,15100.0,24.5848,24.5935,24.5762,24.5935,15100.0
2009-12-15 12:40:00,56.68,56.69,56.62,56.63,22400.0,24.5892,24.5935,24.5631,24.5675,22400.0
2009-12-15 12:45:00,56.63,56.66,56.58,56.66,56000.0,24.5675,24.5805,24.5458,24.5805,56000.0
2009-12-15 12:50:00,56.66,56.67,56.61,56.63,15100.0,24.5805,24.5848,24.5588,24.5675,15100.0
2009-12-15 12:55:00,56.62,56.65,56.62,56.64,12400.0,24.5631,24.5762,24.5631,24.5718,12400.0
2009-12-15 13:00:00,56.64,56.69,56.62,56.68,16400.0,24.5718,24.5935,24.5631,24.5892,16400.0
2009-12-15 13:05:00,56.68,56.69,56.66,56.67,19100.0,24.5892,24.5935,24.5805,24.5848,19100.0
2009-12-15 13:10:00,56.66,56.68,56.64,56.65,16100.0,24.5805,24.5892,24.5718,24.5762,16100.0
2009-12-15 13:15:00,56.64,56.65,56.62,56.63,17800.0,24.5718,24.5762,24.5631,24.5675,17800.0
2009-12-15 13:20:00,56.61,56.62,56.56,56.57,23400.0,24.5588,24.5631,24.5371,24.5415,23400.0
2009-12-15 13:25:00,56.57,56.6,56.56,56.57,18700.0,24.5415,24.5545,24.5371,24.5415,18700.0
2009-12-15 13:30:00,56.57,56.63,56.55,56.55,23100.0,24.5415,24.5675,24.5328,24.5328,23100.0
2009-12-15 13:35:00,56.57,56.58,56.52,56.54,30300.0,24.5415,24.5458,24.5198,24.5284,30300.0
2009-12-15 13:40:00,56.53,56.55,56.52,56.55,46800.0,24.5241,24.5328,24.5198,24.5328,46800.0
2009-12-15 13:45:00,56.55,56.57,56.5,56.51,54200.0,24.5328,24.5415,24.5111,24.5154,54200.0
2009-12-15 13:50:00,56.51,56.53,56.5,56.52,30900.0,24.5154,24.5241,24.5111,24.5198,30900.0
2009-12-15 13:55:00,56.53,56.53,56.48,56.49,87700.0,24.5241,24.5241,24.5024,24.5068,87700.0
2009-12-15 14:00:00,56.49,56.49,56.48,56.49,25600.0,24.5068,24.5068,24.5024,24.5068,25600.0
2009-12-15 14:05:00,56.48,56.53,56.48,56.48,38700.0,24.5024,24.5241,24.5024,24.5024,38700.0
2009-12-15 14:10:00,56.49,56.5,56.43,56.5,53900.0,24.5068,24.5111,24.4807,24.5111,53900.0
2009-12-15 14:15:00,56.5,56.51,56.47,56.48,25100.0,24.5111,24.5154,24.4981,24.5024,25100.0
2009-12-15 14:20:00,56.48,56.49,56.45,56.46,22600.0,24.5024,24.5068,24.4894,24.4937,22600.0
2009-12-15 14:25:00,56.45,56.47,56.45,56.46,14100.0,24.4894,24.4981,24.4894,24.4937,14100.0
2009-12-15 14:30:00,56.47,56.54,56.47,56.54,26600.0,24.4981,24.5284,24.4981,24.5284,26600.0
2009-12-15 14:35:00,56.53,56.55,56.51,56.53,25200.0,24.5241,24.5328,24.5154,24.5241,25200.0
2009-12-15 14:40:00,56.53,56.56,56.53,56.55,13400.0,24.5241,24.5371,24.5241,24.5328,13400.0
2009-12-15 14:45:00,56.55,56.56,56.54,56.55,10900.0,24.5328,24.5371,24.5284,24.5328,10900.0
2009-12-15 14:50:00,56.54,56.56,56.51,56.54,31000.0,24.5284,24.5371,24.5154,24.5284,31000.0
2009-12-15 14:55:00,56.55,56.56,56.51,56.54,23700.0,24.5328,24.5371,24.5154,24.5284,23700.0
2009-12-15 15:00:00,56.54,56.58,56.53,56.57,27100.0,24.5284,24.5458,24.5241,24.5415,27100.0
2009-12-15 15:05:00,56.57,56.57,56.53,56.53,16000.0,24.5415,24.5415,24.5241,24.5241,16000.0
2009-12-15 15:10:00,56.52,56.57,56.51,56.57,66600.0,24.5198,24.5415,24.5154,24.5415,66600.0
2009-12-15 15:15:00,56.57,56.58,56.54,56.56,44700.0,24.5415,24.5458,24.5284,24.5371,44700.0
2009-12-15 15:20:00,56.56,56.57,56.5,56.54,95400.0,24.5371,24.5415,24.5111,24.5284,95400.0
2009-12-15 15:25:00,56.53,56.56,56.48,56.48,48200.0,24.5241,24.5371,24.5024,24.5024,48200.0
2009-12-15 15:30:00,56.48,56.48,56.38,56.39,58000.0,24.5024,24.5024,24.459,24.4634,58000.0
2009-12-15 15:35:00,56.38,56.42,56.37,56.41,21600.0,24.459,24.4764,24.4547,24.472,21600.0
2009-12-15 15:40:00,56.42,56.43,56.32,56.33,100300.0,24.4764,24.4807,24.433,24.4373,100300.0
2009-12-15 15:45:00,56.33,56.33,56.27,56.3,170300.0,24.4373,24.4373,24.4113,24.4243,170300.0
2009-12-15 15:50:00,56.29,56.34,56.28,56.31,236000.0,24.42,24.4417,24.4156,24.4287,236000.0
2009-12-15 15:55:00,56.31,56.41,56.29,56.39,136900.0,24.4287,24.472,24.42,24.4634,136900.0
2009-12-16 09:30:00,56.53,56.69,56.53,56.68,127300.0,24.5241,24.5935,24.5241,24.5892,127300.0
2009-12-16 09:35:00,56.67,56.75,56.59,56.7,60900.0,24.5848,24.6195,24.5501,24.5979,60900.0
2009-12-16 09:40:00,56.71,56.71,56.61,56.63,54700.0,24.6022,24.6022,24.5588,24.5675,54700.0
2009-12-16 09:45:00,56.63,56.79,56.62,56.75,74900.0,24.5675,24.6369,24.5631,24.6195,74900.0
2009-12-16 09:50:00,56.76,56.87,56.76,56.83,68900.0,24.6239,24.6716,24.6239,24.6543,68900.0
2009-12-16 09:55:00,56.83,56.85,56.77,56.79,27200.0,24.6543,24.6629,24.6282,24.6369,27200.0
2009-12-16 10:00:00,56.8,56.84,56.79,56.84,70800.0,24.6412,24.6586,24.6369,24.6586,70800.0
2009-12-16 10:05:00,56.83,56.89,56.83,56.88,47900.0,24.6543,24.6803,24.6543,24.6759,47900.0
2009-12-16 10:10:00,56.89,56.92,56.8,56.82,64900.0,24.6803,24.6933,24.6412,24.6499,64900.0
2009-12-16 10:15:00,56.81,56.86,56.8,56.85,60900.0,24.6456,24.6673,24.6412,24.6629,60900.0
2009-12-16 10:20:00,56.85,56.9,56.83,56.88,54000.0,24.6629,24.6846,24.6543,24.6759,54000.0
2009-12-16 10:25:00,56.88,56.89,56.82,56.84,29800.0,24.6759,24.6803,24.6499,24.6586,29800.0
2009-12-16 10:30:00,56.84,57.03,56.83,57.02,237800.0,24.6586,24.741,24.6543,24.7367,237800.0
2009-12-16 10:35:00,57.01,57.08,57.0,57.08,67900.0,24.7323,24.7627,24.728,24.7627,67900.0
2009-12-16 10:40:00,57.08,57.12,57.06,57.1,61200.0,24.7627,24.7801,24.754,24.7714,61200.0
2009-12-16 10:45:00,57.1,57.12,57.05,57.1,63400.0,24.7714,24.7801,24.7497,24.7714,63400.0
2009-12-16 10:50:00,57.1,57.17,57.1,57.16,52500.0,24.7714,24.8018,24.7714,24.7974,52500.0
2009-12-16 10:55:00,57.17,57.22,57.16,57.21,51700.0,24.8018,24.8234,24.7974,24.8191,51700.0
2009-12-16 11:00:00,57.21,57.22,57.12,57.15,63400.0,24.8191,24.8234,24.7801,24.7931,63400.0
2009-12-16 11:05:00,57.16,57.16,57.07,57.11,48000.0,24.7974,24.7974,24.7584,24.7757,48000.0
2009-12-16 11:10:00,57.1,57.17,57.09,57.17,43500.0,24.7714,24.8018,24.767,24.8018,43500.0
2009-12-16 11:15:00,57.17,57.18,57.14,57.15,56100.0,24.8018,24.8061,24.7887,24.7931,56100.0
2009-12-16 11:20:00,57.15,57.23,57.15,57.22,31700.0,24.7931,24.8278,24.7931,24.8234,31700.0
2009-12-16 11:25:00,57.21,57.21,57.09,57.1,87600.0,24.8191,24.8191,24.767,24.7714,87600.0
2009-12-16 11:30:00,57.12,57.21,57.12,57.18,50900.0,24.7801,24.8191,24.7801,24.8061,50900.0
2009-12-16 11:35:00,57.17,57.23,57.15,57.22,44800.0,24.8018,24.8278,24.7931,24.8234,44800.0
2009-12-16 11:40:00,57.23,57.24,57.2,57.22,30500.0,24.8278,24.8321,24.8148,24.8234,30500.0
2009-12-16 11:45:00,57.21,57.22,57.2,57.21,27100.0,24.8191,24.8234,24.8148,24.8191,27100.0
2009-12-16 11:50:00,57.21,57.22,57.16,57.2,47800.0,24.8191,24.8234,24.7974,24.8148,47800.0
2009-12-16 11:55:00,57.2,57.2,57.14,57.14,47500.0,24.8148,24.8148,24.7887,24.7887,47500.0
2009-12-16 12:00:00,57.14,57.19,57.14,57.17,40400.0,24.7887,24.8104,24.7887,24.8018,40400.0
2009-12-16 12:05:00,57.16,57.19,57.14,57.15,49400.0,24.7974,24.8104,24.7887,24.7931,49400.0
2009-12-16 12:10:00,57.15,57.2,57.15,57.18,22900.0,24.7931,24.8148,24.7931,24.8061,22900.0
2009-12-16 12:15:00,57.17,57.19,57.15,57.17,26100.0,24.8018,24.8104,24.7931,24.8018,26100.0
2009-12-16 12:20:00,57.18,57.2,57.13,57.13,54700.0,24.8061,24.8148,24.7844,24.7844,54700.0
2009-12-16 12:25:00,57.13,57.16,57.13,57.16,58700.0,24.7844,24.7974,24.7844,24.7974,58700.0
2009-12-16 12:30:00,57.15,57.18,57.14,57.17,34300.0,24.7931,24.8061,24.7887,24.8018,34300.0
2009-12-16 12:35:00,57.18,57.2,57.17,57.2,38600.0,24.8061,24.8148,24.8018,24.8148,38600.0
2009-12-16 12:40:00,57.2,57.2,57.15,57.16,43400.0,24.8148,24.8148,24.7931,24.7974,43400.0
2009-12-16 12:45:00,57.16,57.17,57.14,57.16,60500.0,24.7974,24.8018,24.7887,24.7974,60500.0
2009-12-16 12:50:00,57.16,57.18,57.13,57.14,51600.0,24.7974,24.8061,24.7844,24.7887,51600.0
2009-12-16 12:55:00,57.15,57.2,57.15,57.16,37400.0,24.7931,24.8148,24.7931,24.7974,37400.0
2009-12-16 13:00:00,57.15,57.21,57.14,57.18,49100.0,24.7931,24.8191,24.7887,24.8061,49100.0
2009-12-16 13:05:00,57.17,57.19,57.16,57.19,31500.0,24.8018,24.8104,24.7974,24.8104,31500.0
2009-12-16 13:10:00,57.19,57.22,57.18,57.2,42400.0,24.8104,24.8234,24.8061,24.8148,42400.0
2009-12-16 13:15:00,57.2,57.23,57.2,57.21,34700.0,24.8148,24.8278,24.8148,24.8191,34700.0
2009-12-16 13:20:00,57.21,57.25,57.21,57.24,45700.0,24.8191,24.8365,24.8191,24.8321,45700.0
2009-12-16 13:25:00,57.23,57.25,57.22,57.25,34900.0,24.8278,24.8365,24.8234,24.8365,34900.0
2009-12-16 13:30:00,57.24,57.3,57.23,57.3,58700.0,24.8321,24.8581,24.8278,24.8581,58700.0
2009-12-16 13:35:00,57.29,57.3,57.28,57.3,31000.0,24.8538,24.8581,24.8495,24.8581,31000.0
2009-12-16 13:40:00,57.3,57.33,57.29,57.3,63100.0,24.8581,24.8712,24.8538,24.8581,63100.0
2009-12-16 13:45:00,57.3,57.33,57.28,57.28,73600.0,24.8581,24.8712,24.8495,24.8495,73600.0
2009-12-16 13:50:00,57.28,57.28,57.23,57.23,32300.0,24.8495,24.8495,24.8278,24.8278,32300.0
2009-12-16 13:55:00,57.24,57.29,57.21,57.28,42700.0,24.8321,24.8538,24.8191,24.8495,42700.0
2009-12-16 14:00:00,57.27,57.3,57.26,57.3,36200.0,24.8451,24.8581,24.8408,24.8581,36200.0
2009-12-16 14:05:00,57.3,57.32,57.28,57.29,32100.0,24.8581,24.8668,24.8495,24.8538,32100.0
2009-12-16 14:10:00,57.3,57.33,57.27,57.3,29900.0,24.8581,24.8712,24.8451,24.8581,29900.0
2009-12-16 14:15:00,57.31,57.4,57.29,57.37,52100.0,24.8625,24.9015,24.8538,24.8885,52100.0
2009-12-16 14:20:00,57.38,57.39,57.17,57.21,78600.0,24.8929,24.8972,24.8018,24.8191,78600.0
2009-12-16 14:25:00,57.2,57.3,57.19,57.24,48700.0,24.8148,24.8581,24.8104,24.8321,48700.0
2009-12-16 14:30:00,57.24,57.28,57.19,57.21,35500.0,24.8321,24.8495,24.8104,24.8191,35500.0
2009-12-16 14:35:00,57.21,57.3,57.21,57.3,29200.0,24.8191,24.8581,24.8191,24.8581,29200.0
2009-12-16 14:40:00,57.3,57.3,57.22,57.24,39900.0,24.8581,24.8581,24.8234,24.8321,39900.0
2009-12-16 14:45:00,57.25,57.25,57.14,57.16,55100.0,24.8365,24.8365,24.7887,24.7974,55100.0
2009-12-16 14:50:00,57.16,57.19,57.12,57.15,40300.0,24.7974,24.8104,24.7801,24.7931,40300.0
2009-12-16 14:55:00,57.15,57.16,57.08,57.09,84600.0,24.7931,24.7974,24.7627,24.767,84600.0
2009-12-16 15:00:00,57.09,57.1,57.01,57.03,58500.0,24.767,24.7714,24.7323,24.741,58500.0
2009-12-16 15:05:00,57.04,57.09,57.02,57.07,57100.0,24.7454,24.767,24.7367,24.7584,57100.0
2009-12-16 15:10:00,57.08,57.14,57.06,57.07,50500.0,24.7627,24.7887,24.754,24.7584,50500.0
2009-12-16 15:15:00,57.07,57.12,57.02,57.12,44100.0,24.7584,24.7801,24.7367,24.7801,44100.0
2009-12-16 15:20:00,57.13,57.15,57.05,57.07,60700.0,24.7844,24.7931,24.7497,24.7584,60700.0
2009-12-16 15:25:00,57.08,57.08,57.0,57.02,50200.0,24.7627,24.7627,24.728,24.7367,50200.0
2009-12-16 15:30:00,57.02,57.05,56.99,57.04,43800.0,24.7367,24.7497,24.7237,24.7454,43800.0
2009-12-16 15:35:00,57.04,57.14,57.02,57.13,41500.0,24.7454,24.7887,24.7367,24.7844,41500.0
2009-12-16 15:40:00,57.13,57.14,57.08,57.13,45500.0,24.7844,24.7887,24.7627,24.7844,45500.0
2009-12-16 15:45:00,57.13,57.15,57.08,57.15,67700.0,24.7844,24.7931,24.7627,24.7931,67700.0
2009-12-16 15:50:00,57.15,57.15,57.08,57.11,82000.0,24.7931,24.7931,24.7627,24.7757,82000.0
2009-12-16 15:55:00,57.11,57.12,57.04,57.04,83500.0,24.7757,24.7801,24.7454,24.7454,83500.0
2009-12-17 09:30:00,56.25,56.29,56.16,56.25,259400.0,24.4026,24.42,24.3636,24.4026,259400.0
2009-12-17 09:35:00,56.25,56.35,56.23,56.33,117300.0,24.4026,24.446,24.394,24.4373,117300.0
2009-12-17 09:40:00,56.34,56.36,56.28,56.29,48600.0,24.4417,24.4504,24.4156,24.42,48600.0
2009-12-17 09:45:00,56.29,56.29,56.23,56.25,48700.0,24.42,24.42,24.394,24.4026,48700.0
2009-12-17 09:50:00,56.24,56.26,56.18,56.19,118200.0,24.3983,24.407,24.3723,24.3766,118200.0
2009-12-17 09:55:00,56.17,56.19,56.06,56.07,149300.0,24.3679,24.3766,24.3202,24.3245,149300.0
2009-12-17 10:00:00,56.06,56.16,56.03,56.03,130700.0,24.3202,24.3636,24.3072,24.3072,130700.0
2009-12-17 10:05:00,56.05,56.07,55.99,56.07,277500.0,24.3159,24.3245,24.2898,24.3245,277500.0
2009-12-17 10:10:00,56.07,56.1,55.99,56.01,132700.0,24.3245,24.3376,24.2898,24.2985,132700.0
2009-12-17 10:15:00,56.02,56.08,56.0,56.06,58000.0,24.3029,24.3289,24.2942,24.3202,58000.0
2009-12-17 10:20:00,56.07,56.13,56.04,56.08,57100.0,24.3245,24.3506,24.3115,24.3289,57100.0
2009-12-17 10:25:00,56.09,56.09,56.03,56.03,47800.0,24.3332,24.3332,24.3072,24.3072,47800.0
2009-12-17 10:30:00,56.05,56.19,56.05,56.08,97900.0,24.3159,24.3766,24.3159,24.3289,97900.0
2009-12-17 10:35:00,56.08,56.08,56.01,56.04,51500.0,24.3289,24.3289,24.2985,24.3115,51500.0
2009-12-17 10:40:00,56.05,56.05,56.0,56.02,63800.0,24.3159,24.3159,24.2942,24.3029,63800.0
2009-12-17 10:45:00,56.0,56.01,55.96,55.99,110400.0,24.2942,24.2985,24.2768,24.2898,110400.0
2009-12-17 10:50:00,55.98,56.05,55.98,56.03,66600.0,24.2855,24.3159,24.2855,24.3072,66600.0
2009-12-17 10:55:00,56.04,56.13,56.04,56.08,51500.0,24.3115,24.3506,24.3115,24.3289,51500.0
2009-12-17 11:00:00,56.08,56.14,56.07,56.11,33500.0,24.3289,24.3549,24.3245,24.3419,33500.0
2009-12-17 11:05:00,56.11,56.12,56.06,56.06,44000.0,24.3419,24.3462,24.3202,24.3202,44000.0
2009-12-17 11:10:00,56.06,56.07,56.0,56.0,78100.0,24.3202,24.3245,24.2942,24.2942,78100.0
2009-12-17 11:15:00,56.0,56.02,55.94,55.95,67800.0,24.2942,24.3029,24.2681,24.2725,67800.0
2009-12-17 11:20:00,55.95,56.08,55.94,56.05,66800.0,24.2725,24.3289,24.2681,24.3159,66800.0
2009-12-17 11:25:00,56.06,56.06,55.95,55.98,68800.0,24.3202,24.3202,24.2725,24.2855,68800.0
2009-12-17 11:30:00,55.98,56.01,55.97,55.97,48500.0,24.2855,24.2985,24.2812,24.2812,48500.0
2009-12-17 11:35:00,55.97,55.97,55.89,55.92,87700.0,24.2812,24.2812,24.2465,24.2595,87700.0
2009-12-17 11:40:00,55.93,55.94,55.88,55.91,64100.0,24.2638,24.2681,24.2421,24.2551,64100.0
2009-12-17 11:45:00,55.91,55.91,55.87,55.89,41600.0,24.2551,24.2551,24.2378,24.2465,41600.0
2009-12-17 11:50:00,55.9,55.9,55.87,55.88,35200.0,24.2508,24.2508,24.2378,24.2421,35200.0
2009-12-17 11:55:00,55.87,55.9,55.87,55.88,35200.0,24.2378,24.2508,24.2378,24.2421,35200.0
2009-12-17 12:00:00,55.88,55.88,55.85,55.85,53600.0,24.2421,24.2421,24.2291,24.2291,53600.0
2009-12-17 12:05:00,55.85,55.9,55.83,55.88,39300.0,24.2291,24.2508,24.2204,24.2421,39300.0
2009-12-17 12:10:00,55.89,55.91,55.88,55.89,17900.0,24.2465,24.2551,24.2421,24.2465,17900.0
2009-12-17 12:15:00,55.9,55.9,55.86,55.87,22300.0,24.2508,24.2508,24.2334,24.2378,22300.0
2009-12-17 12:20:00,55.88,55.91,55.87,55.9,14400.0,24.2421,24.2551,24.2378,24.2508,14400.0
2009-12-17 12:25:00,55.89,55.89,55.86,55.88,13900.0,24.2465,24.2465,24.2334,24.2421,13900.0
2009-12-17 12:30:00,55.89,55.9,55.86,55.87,30600.0,24.2465,24.2508,24.2334,24.2378,30600.0
2009-12-17 12:35:00,55.87,55.88,55.84,55.85,35200.0,24.2378,24.2421,24.2248,24.2291,35200.0
2009-12-17 12:40:00,55.86,55.87,55.84,55.84,34500.0,24.2334,24.2378,24.2248,24.2248,34500.0
2009-12-17 12:45:00,55.84,55.84,55.8,55.8,36500.0,24.2248,24.2248,24.2074,24.2074,36500.0
2009-12-17 12:50:00,55.82,55.87,55.8,55.87,25500.0,24.2161,24.2378,24.2074,24.2378,25500.0
2009-12-17 12:55:00,55.87,55.92,55.86,55.92,13500.0,24.2378,24.2595,24.2334,24.2595,13500.0
2009-12-17 13:00:00,55.92,55.94,55.91,55.92,16700.0,24.2595,24.2681,24.2551,24.2595,16700.0
2009-12-17 13:05:00,55.92,55.94,55.92,55.94,18100.0,24.2595,24.2681,24.2595,24.2681,18100.0
2009-12-17 13:10:00,55.94,55.97,55.92,55.96,41300.0,24.2681,24.2812,24.2595,24.2768,41300.0
2009-12-17 13:15:00,55.97,56.02,55.95,56.0,47900.0,24.2812,24.3029,24.2725,24.2942,47900.0
2009-12-17 13:20:00,56.01,56.01,55.93,55.95,25900.0,24.2985,24.2985,24.2638,24.2725,25900.0
2009-12-17 13:25:00,55.95,55.99,55.95,55.99,11700.0,24.2725,24.2898,24.2725,24.2898,11700.0
2009-12-17 13:30:00,55.98,56.01,55.97,55.98,28500.0,24.2855,24.2985,24.2812,24.2855,28500.0
2009-12-17 13:35:00,55.98,55.99,55.97,55.98,15800.0,24.2855,24.2898,24.2812,24.2855,15800.0
2009-12-17 13:40:00,55.98,56.01,55.97,55.99,29200.0,24.2855,24.2985,24.2812,24.2898,29200.0
2009-12-17 13:45:00,55.98,56.0,55.94,55.95,33900.0,24.2855,24.2942,24.2681,24.2725,33900.0
2009-12-17 13:50:00,55.94,56.05,55.93,56.05,30100.0,24.2681,24.3159,24.2638,24.3159,30100.0
2009-12-17 13:55:00,56.05,56.08,56.05,56.07,26900.0,24.3159,24.3289,24.3159,24.3245,26900.0
2009-12-17 14:00:00,56.08,56.1,56.05,56.09,64200.0,24.3289,24.3376,24.3159,24.3332,64200.0
2009-12-17 14:05:00,56.09,56.09,56.06,56.09,32000.0,24.3332,24.3332,24.3202,24.3332,32000.0
2009-12-17 14:10:00,56.09,56.12,56.08,56.1,36900.0,24.3332,24.3462,24.3289,24.3376,36900.0
2009-12-17 14:15:00,56.09,56.09,56.0,56.01,29600.0,24.3332,24.3332,24.2942,24.2985,29600.0
2009-12-17 14:20:00,56.01,56.11,56.01,56.11,43600.0,24.2985,24.3419,24.2985,24.3419,43600.0
2009-12-17 14:25:00,56.11,56.13,56.09,56.09,35400.0,24.3419,24.3506,24.3332,24.3332,35400.0
2009-12-17 14:30:00,56.1,56.11,56.06,56.08,25400.0,24.3376,24.3419,24.3202,24.3289,25400.0
2009-12-17 14:35:00,56.07,56.14,56.06,56.13,27500.0,24.3245,24.3549,24.3202,24.3506,27500.0
2009-12-17 14:40:00,56.14,56.14,56.09,56.09,29800.0,24.3549,24.3549,24.3332,24.3332,29800.0
2009-12-17 14:45:00,56.1,56.1,56.06,56.08,19400.0,24.3376,24.3376,24.3202,24.3289,19400.0
2009-12-17 14:50:00,56.07,56.1,56.06,56.1,16600.0,24.3245,24.3376,24.3202,24.3376,16600.0
2009-12-17 14:55:00,56.1,56.1,56.06,56.06,28200.0,24.3376,24.3376,24.3202,24.3202,28200.0
2009-12-17 15:00:00,56.05,56.08,56.05,56.08,19700.0,24.3159,24.3289,24.3159,24.3289,19700.0
2009-12-17 15:05:00,56.09,56.12,56.09,56.1,23200.0,24.3332,24.3462,24.3332,24.3376,23200.0
2009-12-17 15:10:00,56.1,56.1,56.02,56.03,18400.0,24.3376,24.3376,24.3029,24.3072,18400.0
2009-12-17 15:15:00,56.02,56.04,56.01,56.02,24900.0,24.3029,24.3115,24.2985,24.3029,24900.0
2009-12-17 15:20:00,56.01,56.05,56.01,56.02,29200.0,24.2985,24.3159,24.2985,24.3029,29200.0
2009-12-17 15:25:00,56.03,56.03,56.0,56.01,21500.0,24.3072,24.3072,24.2942,24.2985,21500.0
2009-12-17 15:30:00,56.0,56.04,56.0,56.04,58100.0,24.2942,24.3115,24.2942,24.3115,58100.0
2009-12-17 15:35:00,56.04,56.05,56.02,56.04,45300.0,24.3115,24.3159,24.3029,24.3115,45300.0
2009-12-17 15:40:00,56.03,56.05,56.01,56.02,77400.0,24.3072,24.3159,24.2985,24.3029,77400.0
2009-12-17 15:45:00,56.02,56.03,55.98,56.0,112000.0,24.3029,24.3072,24.2855,24.2942,112000.0
2009-12-17 15:50:00,56.0,56.0,55.91,55.92,106600.0,24.2942,24.2942,24.2551,24.2595,106600.0
2009-12-17 15:55:00,55.92,55.94,55.9,55.9,116600.0,24.2595,24.2681,24.2508,24.2508,116600.0
2009-12-18 09:30:00,56.52,56.61,56.46,56.51,238400.0,24.5198,24.5588,24.4937,24.5154,238400.0
2009-12-18 09:35:00,56.51,56.54,56.47,56.49,123400.0,24.5154,24.5284,24.4981,24.5068,123400.0
2009-12-18 09:40:00,56.5,56.56,56.43,56.56,52400.0,24.5111,24.5371,24.4807,24.5371,52400.0
2009-12-18 09:45:00,56.56,56.57,56.46,56.46,74600.0,24.5371,24.5415,24.4937,24.4937,74600.0
2009-12-18 09:50:00,56.46,56.55,56.43,56.46,49000.0,24.4937,24.5328,24.4807,24.4937,49000.0
2009-12-18 09:55:00,56.46,56.48,56.41,56.43,86000.0,24.4937,24.5024,24.472,24.4807,86000.0
2009-12-18 10:00:00,56.44,56.47,56.36,56.38,50500.0,24.4851,24.4981,24.4504,24.459,50500.0
2009-12-18 10:05:00,56.38,56.42,56.33,56.36,114400.0,24.459,24.4764,24.4373,24.4504,114400.0
2009-12-18 10:10:00,56.36,56.45,56.36,56.44,40300.0,24.4504,24.4894,24.4504,24.4851,40300.0
2009-12-18 10:15:00,56.44,56.5,56.41,56.41,57700.0,24.4851,24.5111,24.472,24.472,57700.0
2009-12-18 10:20:00,56.42,56.42,56.25,56.26,98300.0,24.4764,24.4764,24.4026,24.407,98300.0
2009-12-18 10:25:00,56.25,56.37,56.25,56.32,154100.0,24.4026,24.4547,24.4026,24.433,154100.0
2009-12-18 10:30:00,56.32,56.32,56.22,56.29,56300.0,24.433,24.433,24.3896,24.42,56300.0
2009-12-18 10:35:00,56.3,56.32,56.23,56.25,54000.0,24.4243,24.433,24.394,24.4026,54000.0
2009-12-18 10:40:00,56.26,56.27,56.14,56.18,93500.0,24.407,24.4113,24.3549,24.3723,93500.0
2009-12-18 10:45:00,56.19,56.2,56.05,56.05,590800.0,24.3766,24.3809,24.3159,24.3159,590800.0
2009-12-18 10:50:00,56.05,56.12,56.03,56.11,90600.0,24.3159,24.3462,24.3072,24.3419,90600.0
2009-12-18 10:55:00,56.1,56.15,56.1,56.13,43500.0,24.3376,24.3593,24.3376,24.3506,43500.0
2009-12-18 11:00:00,56.13,56.18,56.08,56.09,56200.0,24.3506,24.3723,24.3289,24.3332,56200.0
2009-12-18 11:05:00,56.09,56.1,55.95,55.96,84300.0,24.3332,24.3376,24.2725,24.2768,84300.0
2009-12-18 11:10:00,55.96,56.05,55.95,56.0,67300.0,24.2768,24.3159,24.2725,24.2942,67300.0
2009-12-18 11:15:00,56.0,56.0,55.8,55.87,141200.0,24.2942,24.2942,24.2074,24.2378,141200.0
2009-12-18 11:20:00,55.87,55.88,55.83,55.84,79100.0,24.2378,24.2421,24.2204,24.2248,79100.0
2009-12-18 11:25:00,55.84,55.85,55.76,55.79,127200.0,24.2248,24.2291,24.1901,24.2031,127200.0
2009-12-18 11:30:00,55.79,55.87,55.78,55.86,54300.0,24.2031,24.2378,24.1987,24.2334,54300.0
2009-12-18 11:35:00,55.86,55.87,55.77,55.81,57300.0,24.2334,24.2378,24.1944,24.2118,57300.0
2009-12-18 11:40:00,55.81,55.83,55.76,55.82,48600.0,24.2118,24.2204,24.1901,24.2161,48600.0
2009-12-18 11:45:00,55.82,55.88,55.8,55.87,47500.0,24.2161,24.2421,24.2074,24.2378,47500.0
2009-12-18 11:50:00,55.87,55.94,55.86,55.94,60200.0,24.2378,24.2681,24.2334,24.2681,60200.0
2009-12-18 11:55:00,55.93,56.04,55.93,56.01,69500.0,24.2638,24.3115,24.2638,24.2985,69500.0
2009-12-18 12:00:00,56.01,56.04,55.97,56.0,74100.0,24.2985,24.3115,24.2812,24.2942,74100.0
2009-12-18 12:05:00,56.01,56.03,55.95,56.0,62200.0,24.2985,24.3072,24.2725,24.2942,62200.0
2009-12-18 12:10:00,56.02,56.04,55.98,56.03,38600.0,24.3029,24.3115,24.2855,24.3072,38600.0
2009-12-18 12:15:00,56.04,56.14,56.04,56.13,25600.0,24.3115,24.3549,24.3115,24.3506,25600.0
2009-12-18 12:20:00,56.14,56.16,56.09,56.11,36800.0,24.3549,24.3636,24.3332,24.3419,36800.0
2009-12-18 12:25:00,56.11,56.13,56.1,56.12,15900.0,24.3419,24.3506,24.3376,24.3462,15900.0
2009-12-18 12:30:00,56.11,56.15,56.1,56.13,39200.0,24.3419,24.3593,24.3376,24.3506,39200.0
2009-12-18 12:35:00,56.12,56.15,55.9,56.14,365900.0,24.3462,24.3593,24.2508,24.3549,365900.0
2009-12-18 12:40:00,56.15,56.18,56.12,56.18,36200.0,24.3593,24.3723,24.3462,24.3723,36200.0
2009-12-18 12:45:00,56.19,56.23,56.15,56.23,30100.0,24.3766,24.394,24.3593,24.394,30100.0
2009-12-18 12:50:00,56.23,56.27,56.17,56.18,50300.0,24.394,24.4113,24.3679,24.3723,50300.0
2009-12-18 12:55:00,56.18,56.18,56.13,56.17,18300.0,24.3723,24.3723,24.3506,24.3679,18300.0
2009-12-18 13:00:00,56.18,56.2,56.18,56.19,12100.0,24.3723,24.3809,24.3723,24.3766,12100.0
2009-12-18 13:05:00,56.19,56.2,56.18,56.2,10100.0,24.3766,24.3809,24.3723,24.3809,10100.0
2009-12-18 13:10:00,56.19,56.24,56.18,56.19,34000.0,24.3766,24.3983,24.3723,24.3766,34000.0
2009-12-18 13:15:00,56.19,56.19,56.13,56.17,20100.0,24.3766,24.3766,24.3506,24.3679,20100.0
2009-12-18 13:20:00,56.19,56.2,56.16,56.18,22400.0,24.3766,24.3809,24.3636,24.3723,22400.0
2009-12-18 13:25:00,56.18,56.24,56.17,56.18,57100.0,24.3723,24.3983,24.3679,24.3723,57100.0
2009-12-18 13:30:00,56.18,56.2,56.1,56.13,36700.0,24.3723,24.3809,24.3376,24.3506,36700.0
2009-12-18 13:35:00,56.13,56.2,56.11,56.18,25500.0,24.3506,24.3809,24.3419,24.3723,25500.0
2009-12-18 13:40:00,56.19,56.21,56.17,56.19,11000.0,24.3766,24.3853,24.3679,24.3766,11000.0
2009-12-18 13:45:00,56.17,56.2,56.17,56.17,22500.0,24.3679,24.3809,24.3679,24.3679,22500.0
2009-12-18 13:50:00,56.18,56.18,56.13,56.16,28500.0,24.3723,24.3723,24.3506,24.3636,28500.0
2009-12-18 13:55:00,56.15,56.19,56.14,56.19,15000.0,24.3593,24.3766,24.3549,24.3766,15000.0
2009-12-18 14:00:00,56.19,56.2,56.17,56.2,17800.0,24.3766,24.3809,24.3679,24.3809,17800.0
2009-12-18 14:05:00,56.2,56.2,56.19,56.2,12500.0,24.3809,24.3809,24.3766,24.3809,12500.0
2009-12-18 14:10:00,56.19,56.2,56.17,56.17,27300.0,24.3766,24.3809,24.3679,24.3679,27300.0
2009-12-18 14:15:00,56.16,56.2,56.16,56.2,22000.0,24.3636,24.3809,24.3636,24.3809,22000.0
2009-12-18 14:20:00,56.2,56.23,56.17,56.22,49000.0,24.3809,24.394,24.3679,24.3896,49000.0
2009-12-18 14:25:00,56.22,56.23,56.19,56.22,81800.0,24.3896,24.394,24.3766,24.3896,81800.0
2009-12-18 14:30:00,56.22,56.22,56.16,56.18,21600.0,24.3896,24.3896,24.3636,24.3723,21600.0
2009-12-18 14:35:00,56.17,56.22,56.16,56.2,26500.0,24.3679,24.3896,24.3636,24.3809,26500.0
2009-12-18 14:40:00,56.21,56.22,56.21,56.21,21800.0,24.3853,24.3896,24.3853,24.3853,21800.0
2009-12-18 14:45:00,56.22,56.23,56.17,56.18,35500.0,24.3896,24.394,24.3679,24.3723,35500.0
2009-12-18 14:50:00,56.17,56.22,56.17,56.22,34300.0,24.3679,24.3896,24.3679,24.3896,34300.0
2009-12-18 14:55:00,56.22,56.27,56.21,56.25,37100.0,24.3896,24.4113,24.3853,24.4026,37100.0
2009-12-18 15:00:00,56.26,56.28,56.25,56.26,21000.0,24.407,24.4156,24.4026,24.407,21000.0
2009-12-18 15:05:00,56.27,56.3,56.26,56.28,46600.0,24.4113,24.4243,24.407,24.4156,46600.0
2009-12-18 15:10:00,56.28,56.28,56.2,56.21,44200.0,24.4156,24.4156,24.3809,24.3853,44200.0
2009-12-18 15:15:00,56.21,56.26,56.18,56.24,40900.0,24.3853,24.407,24.3723,24.3983,40900.0
2009-12-18 15:20:00,56.23,56.25,56.19,56.2,33200.0,24.394,24.4026,24.3766,24.3809,33200.0
2009-12-18 15:25:00,56.19,56.21,56.18,56.19,40300.0,24.3766,24.3853,24.3723,24.3766,40300.0
2009-12-18 15:30:00,56.18,56.22,56.16,56.21,82900.0,24.3723,24.3896,24.3636,24.3853,82900.0
2009-12-18 15:35:00,56.21,56.22,56.18,56.2,31700.0,24.3853,24.3896,24.3723,24.3809,31700.0
2009-12-18 15:40:00,56.19,56.19,56.16,56.18,46900.0,24.3766,24.3766,24.3636,24.3723,46900.0
2009-12-18 15:45:00,56.17,56.2,56.15,56.15,97700.0,24.3679,24.3809,24.3593,24.3593,97700.0
2009-12-18 15:50:00,56.16,56.16,56.15,56.16,102200.0,24.3636,24.3636,24.3593,24.3636,102200.0
2009-12-18 15:55:00,56.16,56.2,56.15,56.2,93000.0,24.3636,24.3809,24.3593,24.3809,93000.0
2009-12-21 09:30:00,57.31,57.39,57.28,57.35,241800.0,24.8625,24.8972,24.8495,24.8798,241800.0
2009-12-21 09:35:00,57.35,57.44,57.29,57.3,160900.0,24.8798,24.9189,24.8538,24.8581,160900.0
2009-12-21 09:40:00,57.3,57.35,57.29,57.3,60500.0,24.8581,24.8798,24.8538,24.8581,60500.0
2009-12-21 09:45:00,57.31,57.35,57.22,57.22,84500.0,24.8625,24.8798,24.8234,24.8234,84500.0
2009-12-21 09:50:00,57.23,57.26,57.18,57.26,51000.0,24.8278,24.8408,24.8061,24.8408,51000.0
2009-12-21 09:55:00,57.26,57.3,57.24,57.25,40200.0,24.8408,24.8581,24.8321,24.8365,40200.0
2009-12-21 10:00:00,57.25,57.3,57.17,57.29,45200.0,24.8365,24.8581,24.8018,24.8538,45200.0
2009-12-21 10:05:00,57.29,57.33,57.28,57.32,32800.0,24.8538,24.8712,24.8495,24.8668,32800.0
2009-12-21 10:10:00,57.33,57.5,57.33,57.48,83600.0,24.8712,24.9449,24.8712,24.9362,83600.0
2009-12-21 10:15:00,57.48,57.59,57.46,57.58,95000.0,24.9362,24.984,24.9276,24.9796,95000.0
2009-12-21 10:20:00,57.59,57.61,57.47,57.47,51600.0,24.984,24.9926,24.9319,24.9319,51600.0
2009-12-21 10:25:00,57.49,57.5,57.35,57.36,49000.0,24.9406,24.9449,24.8798,24.8842,49000.0
2009-12-21 10:30:00,57.37,57.45,57.37,57.43,57800.0,24.8885,24.9232,24.8885,24.9145,57800.0
2009-12-21 10:35:00,57.43,57.43,57.4,57.41,29000.0,24.9145,24.9145,24.9015,24.9059,29000.0
2009-12-21 10:40:00,57.41,57.45,57.36,57.37,57400.0,24.9059,24.9232,24.8842,24.8885,57400.0
2009-12-21 10:45:00,57.36,57.36,57.28,57.29,44800.0,24.8842,24.8842,24.8495,24.8538,44800.0
2009-12-21 10:50:00,57.29,57.29,57.24,57.26,35500.0,24.8538,24.8538,24.8321,24.8408,35500.0
2009-12-21 10:55:00,57.27,57.28,57.23,57.25,32100.0,24.8451,24.8495,24.8278,24.8365,32100.0
2009-12-21 11:00:00,57.24,57.27,57.21,57.26,42900.0,24.8321,24.8451,24.8191,24.8408,42900.0
2009-12-21 11:05:00,57.26,57.31,57.25,57.27,54300.0,24.8408,24.8625,24.8365,24.8451,54300.0
2009-12-21 11:10:00,57.26,57.33,57.25,57.32,34400.0,24.8408,24.8712,24.8365,24.8668,34400.0
2009-12-21 11:15:00,57.32,57.37,57.31,57.33,40400.0,24.8668,24.8885,24.8625,24.8712,40400.0
2009-12-21 11:20:00,57.34,57.34,57.25,57.26,25600.0,24.8755,24.8755,24.8365,24.8408,25600.0
2009-12-21 11:25:00,57.26,57.26,57.1,57.13,62300.0,24.8408,24.8408,24.7714,24.7844,62300.0
2009-12-21 11:30:00,57.12,57.23,57.1,57.19,55900.0,24.7801,24.8278,24.7714,24.8104,55900.0
2009-12-21 11:35:00,57.19,57.25,57.19,57.25,19700.0,24.8104,24.8365,24.8104,24.8365,19700.0
2009-12-21 11:40:00,57.24,57.25,57.17,57.17,15600.0,24.8321,24.8365,24.8018,24.8018,15600.0
2009-12-21 11:45:00,57.18,57.21,57.16,57.2,14300.0,24.8061,24.8191,24.7974,24.8148,14300.0
2009-12-21 11:50:00,57.19,57.22,57.18,57.21,19100.0,24.8104,24.8234,24.8061,24.8191,19100.0
2009-12-21 11:55:00,57.21,57.24,57.21,57.24,16900.0,24.8191,24.8321,24.8191,24.8321,16900.0
2009-12-21 12:00:00,57.24,57.27,57.23,57.25,13800.0,24.8321,24.8451,24.8278,24.8365,13800.0
2009-12-21 12:05:00,57.26,57.31,57.24,57.3,18700.0,24.8408,24.8625,24.8321,24.8581,18700.0
2009-12-21 12:10:00,57.29,57.3,57.26,57.26,15000.0,24.8538,24.8581,24.8408,24.8408,15000.0
2009-12-21 12:15:00,57.26,57.27,57.22,57.27,15400.0,24.8408,24.8451,24.8234,24.8451,15400.0
2009-12-21 12:20:00,57.27,57.29,57.26,57.28,13800.0,24.8451,24.8538,24.8408,24.8495,13800.0
2009-12-21 12:25:00,57.27,57.3,57.22,57.23,22700.0,24.8451,24.8581,24.8234,24.8278,22700.0
2009-12-21 12:30:00,57.23,57.26,57.21,57.23,23400.0,24.8278,24.8408,24.8191,24.8278,23400.0
2009-12-21 12:35:00,57.23,57.24,57.2,57.21,21000.0,24.8278,24.8321,24.8148,24.8191,21000.0
2009-12-21 12:40:00,57.21,57.21,57.18,57.19,23500.0,24.8191,24.8191,24.8061,24.8104,23500.0
2009-12-21 12:45:00,57.19,57.19,57.11,57.11,31400.0,24.8104,24.8104,24.7757,24.7757,31400.0
2009-12-21 12:50:00,57.12,57.16,57.12,57.16,20300.0,24.7801,24.7974,24.7801,24.7974,20300.0
2009-12-21 12:55:00,57.16,57.2,57.16,57.18,13300.0,24.7974,24.8148,24.7974,24.8061,13300.0
2009-12-21 13:00:00,57.18,57.21,57.17,57.2,14700.0,24.8061,24.8191,24.8018,24.8148,14700.0
2009-12-21 13:05:00,57.21,57.21,57.17,57.17,16200.0,24.8191,24.8191,24.8018,24.8018,16200.0
2009-12-21 13:10:00,57.19,57.2,57.15,57.15,19700.0,24.8104,24.8148,24.7931,24.7931,19700.0
2009-12-21 13:15:00,57.14,57.14,57.08,57.11,17300.0,24.7887,24.7887,24.7627,24.7757,17300.0
2009-12-21 13:20:00,57.12,57.17,57.1,57.17,9300.0,24.7801,24.8018,24.7714,24.8018,9300.0
2009-12-21 13:25:00,57.17,57.2,57.15,57.19,10200.0,24.8018,24.8148,24.7931,24.8104,10200.0
2009-12-21 13:30:00,57.2,57.2,57.18,57.18,26400.0,24.8148,24.8148,24.8061,24.8061,26400.0
2009-12-21 13:35:00,57.19,57.19,57.14,57.14,15100.0,24.8104,24.8104,24.7887,24.7887,15100.0
2009-12-21 13:40:00,57.15,57.15,57.09,57.1,19000.0,24.7931,24.7931,24.767,24.7714,19000.0
2009-12-21 13:45:00,57.1,57.13,57.08,57.12,12800.0,24.7714,24.7844,24.7627,24.7801,12800.0
2009-12-21 13:50:00,57.13,57.15,57.13,57.14,14200.0,24.7844,24.7931,24.7844,24.7887,14200.0
2009-12-21 13:55:00,57.15,57.15,57.13,57.13,23900.0,24.7931,24.7931,24.7844,24.7844,23900.0
2009-12-21 14:00:00,57.13,57.14,57.11,57.13,18000.0,24.7844,24.7887,24.7757,24.7844,18000.0
2009-12-21 14:05:00,57.14,57.18,57.13,57.17,19800.0,24.7887,24.8061,24.7844,24.8018,19800.0
2009-12-21 14:10:00,57.16,57.18,57.16,57.18,17300.0,24.7974,24.8061,24.7974,24.8061,17300.0
2009-12-21 14:15:00,57.18,57.21,57.18,57.2,16600.0,24.8061,24.8191,24.8061,24.8148,16600.0
2009-12-21 14:20:00,57.21,57.23,57.19,57.19,21200.0,24.8191,24.8278,24.8104,24.8104,21200.0
2009-12-21 14:25:00,57.2,57.24,57.19,57.19,31500.0,24.8148,24.8321,24.8104,24.8104,31500.0
2009-12-21 14:30:00,57.19,57.2,57.15,57.17,23100.0,24.8104,24.8148,24.7931,24.8018,23100.0
2009-12-21 14:35:00,57.16,57.19,57.15,57.19,12800.0,24.7974,24.8104,24.7931,24.8104,12800.0
2009-12-21 14:40:00,57.19,57.19,57.13,57.15,13900.0,24.8104,24.8104,24.7844,24.7931,13900.0
2009-12-21 14:45:00,57.14,57.18,57.14,57.17,11200.0,24.7887,24.8061,24.7887,24.8018,11200.0
2009-12-21 14:50:00,57.18,57.19,57.14,57.17,20900.0,24.8061,24.8104,24.7887,24.8018,20900.0
2009-12-21 14:55:00,57.17,57.22,57.16,57.22,35700.0,24.8018,24.8234,24.7974,24.8234,35700.0
2009-12-21 15:00:00,57.21,57.22,57.18,57.19,36900.0,24.8191,24.8234,24.8061,24.8104,36900.0
2009-12-21 15:05:00,57.18,57.21,57.16,57.17,24400.0,24.8061,24.8191,24.7974,24.8018,24400.0
2009-12-21 15:10:00,57.16,57.16,57.11,57.11,26900.0,24.7974,24.7974,24.7757,24.7757,26900.0
2009-12-21 15:15:00,57.11,57.12,57.07,57.09,27800.0,24.7757,24.7801,24.7584,24.767,27800.0
2009-12-21 15:20:00,57.09,57.15,57.09,57.13,30300.0,24.767,24.7931,24.767,24.7844,30300.0
2009-12-21 15:25:00,57.12,57.13,57.08,57.11,30500.0,24.7801,24.7844,24.7627,24.7757,30500.0
2009-12-21 15:30:00,57.12,57.17,57.11,57.14,57000.0,24.7801,24.8018,24.7757,24.7887,57000.0
2009-12-21 15:35:00,57.14,57.17,57.13,57.17,42900.0,24.7887,24.8018,24.7844,24.8018,42900.0
2009-12-21 15:40:00,57.16,57.17,57.12,57.14,39000.0,24.7974,24.8018,24.7801,24.7887,39000.0
2009-12-21 15:45:00,57.14,57.17,57.13,57.17,36600.0,24.7887,24.8018,24.7844,24.8018,36600.0
2009-12-21 15:50:00,57.17,57.21,57.15,57.2,81600.0,24.8018,24.8191,24.7931,24.8148,81600.0
2009-12-21 15:55:00,57.18,57.24,57.15,57.21,94200.0,24.8061,24.8321,24.7931,24.8191,94200.0
2009-12-22 09:30:00,57.86,57.87,57.76,57.78,162900.0,25.1011,25.1054,25.0577,25.0664,162900.0
2009-12-22 09:35:00,57.76,57.8,57.68,57.79,131200.0,25.0577,25.0751,25.023,25.0707,131200.0
2009-12-22 09:40:00,57.78,57.78,57.71,57.75,59100.0,25.0664,25.0664,25.036,25.0534,59100.0
2009-12-22 09:45:00,57.75,57.75,57.67,57.71,93300.0,25.0534,25.0534,25.0187,25.036,93300.0
2009-12-22 09:50:00,57.72,57.73,57.6,57.61,83600.0,25.0404,25.0447,24.9883,24.9926,83600.0
2009-12-22 09:55:00,57.6,57.64,57.54,57.57,57600.0,24.9883,25.0057,24.9623,24.9753,57600.0
2009-12-22 10:00:00,57.58,57.65,57.51,57.56,111500.0,24.9796,25.01,24.9493,24.9709,111500.0
2009-12-22 10:05:00,57.57,57.7,57.56,57.69,57300.0,24.9753,25.0317,24.9709,25.0273,57300.0
2009-12-22 10:10:00,57.7,57.72,57.65,57.65,42100.0,25.0317,25.0404,25.01,25.01,42100.0
2009-12-22 10:15:00,57.65,57.68,57.61,57.62,36900.0,25.01,25.023,24.9926,24.997,36900.0
2009-12-22 10:20:00,57.63,57.67,57.59,57.66,47500.0,25.0013,25.0187,24.984,25.0143,47500.0
2009-12-22 10:25:00,57.67,57.71,57.65,57.71,41400.0,25.0187,25.036,25.01,25.036,41400.0
2009-12-22 10:30:00,57.71,57.71,57.67,57.68,41800.0,25.036,25.036,25.0187,25.023,41800.0
2009-12-22 10:35:00,57.68,57.7,57.66,57.67,31400.0,25.023,25.0317,25.0143,25.0187,31400.0
2009-12-22 10:40:00,57.66,57.69,57.62,57.64,53400.0,25.0143,25.0273,24.997,25.0057,53400.0
2009-12-22 10:45:00,57.65,57.66,57.5,57.53,62800.0,25.01,25.0143,24.9449,24.9579,62800.0
2009-12-22 10:50:00,57.54,57.58,57.53,57.53,40400.0,24.9623,24.9796,24.9579,24.9579,40400.0
2009-12-22 10:55:00,57.54,57.54,57.47,57.48,33100.0,24.9623,24.9623,24.9319,24.9362,33100.0
2009-12-22 11:00:00,57.47,57.47,57.37,57.43,91000.0,24.9319,24.9319,24.8885,24.9145,91000.0
2009-12-22 11:05:00,57.43,57.51,57.42,57.5,26600.0,24.9145,24.9493,24.9102,24.9449,26600.0
2009-12-22 11:10:00,57.51,57.55,57.49,57.55,20100.0,24.9493,24.9666,24.9406,24.9666,20100.0
2009-12-22 11:15:00,57.56,57.57,57.47,57.47,44000.0,24.9709,24.9753,24.9319,24.9319,44000.0
2009-12-22 11:20:00,57.48,57.53,57.47,57.49,36900.0,24.9362,24.9579,24.9319,24.9406,36900.0
2009-12-22 11:25:00,57.51,57.51,57.4,57.44,35500.0,24.9493,24.9493,24.9015,24.9189,35500.0
2009-12-22 11:30:00,57.42,57.42,57.37,57.39,31300.0,24.9102,24.9102,24.8885,24.8972,31300.0
2009-12-22 11:35:00,57.38,57.39,57.36,57.39,20600.0,24.8929,24.8972,24.8842,24.8972,20600.0
2009-12-22 11:40:00,57.4,57.51,57.37,57.51,45000.0,24.9015,24.9493,24.8885,24.9493,45000.0
2009-12-22 11:45:00,57.5,57.52,57.48,57.5,23000.0,24.9449,24.9536,24.9362,24.9449,23000.0
2009-12-22 11:50:00,57.49,57.51,57.49,57.5,22300.0,24.9406,24.9493,24.9406,24.9449,22300.0
2009-12-22 11:55:00,57.5,57.52,57.49,57.51,28600.0,24.9449,24.9536,24.9406,24.9493,28600.0
2009-12-22 12:00:00,57.52,57.53,57.49,57.49,49700.0,24.9536,24.9579,24.9406,24.9406,49700.0
2009-12-22 12:05:00,57.49,57.5,57.46,57.47,22500.0,24.9406,24.9449,24.9276,24.9319,22500.0
2009-12-22 12:10:00,57.47,57.48,57.46,57.48,13600.0,24.9319,24.9362,24.9276,24.9362,13600.0
2009-12-22 12:15:00,57.48,57.48,57.45,57.47,13000.0,24.9362,24.9362,24.9232,24.9319,13000.0
2009-12-22 12:20:00,57.47,57.48,57.41,57.43,33600.0,24.9319,24.9362,24.9059,24.9145,33600.0
2009-12-22 12:25:00,57.44,57.47,57.44,57.45,10400.0,24.9189,24.9319,24.9189,24.9232,10400.0
2009-12-22 12:30:00,57.46,57.48,57.46,57.47,14500.0,24.9276,24.9362,24.9276,24.9319,14500.0
2009-12-22 12:35:00,57.47,57.51,57.47,57.5,32500.0,24.9319,24.9493,24.9319,24.9449,32500.0
2009-12-22 12:40:00,57.5,57.5,57.48,57.48,9500.0,24.9449,24.9449,24.9362,24.9362,9500.0
2009-12-22 12:45:00,57.48,57.55,57.47,57.55,21600.0,24.9362,24.9666,24.9319,24.9666,21600.0
2009-12-22 12:50:00,57.54,57.58,57.52,57.58,32700.0,24.9623,24.9796,24.9536,24.9796,32700.0
2009-12-22 12:55:00,57.58,57.59,57.5,57.51,62000.0,24.9796,24.984,24.9449,24.9493,62000.0
2009-12-22 13:00:00,57.51,57.56,57.51,57.55,39500.0,24.9493,24.9709,24.9493,24.9666,39500.0
2009-12-22 13:05:00,57.55,57.57,57.53,57.54,18400.0,24.9666,24.9753,24.9579,24.9623,18400.0
2009-12-22 13:10:00,57.55,57.58,57.53,57.55,20000.0,24.9666,24.9796,24.9579,24.9666,20000.0
2009-12-22 13:15:00,57.55,57.56,57.5,57.52,17000.0,24.9666,24.9709,24.9449,24.9536,17000.0
2009-12-22 13:20:00,57.53,57.54,57.5,57.53,17100.0,24.9579,24.9623,24.9449,24.9579,17100.0
2009-12-22 13:25:00,57.54,57.56,57.54,57.54,10200.0,24.9623,24.9709,24.9623,24.9623,10200.0
2009-12-22 13:30:00,57.54,57.56,57.52,57.56,23400.0,24.9623,24.9709,24.9536,24.9709,23400.0
2009-12-22 13:35:00,57.57,57.59,57.56,57.59,22700.0,24.9753,24.984,24.9709,24.984,22700.0
2009-12-22 13:40:00,57.59,57.59,57.57,57.57,21100.0,24.984,24.984,24.9753,24.9753,21100.0
2009-12-22 13:45:00,57.56,57.58,57.56,57.58,16500.0,24.9709,24.9796,24.9709,24.9796,16500.0
2009-12-22 13:50:00,57.58,57.61,57.55,57.61,30300.0,24.9796,24.9926,24.9666,24.9926,30300.0
2009-12-22 13:55:00,57.61,57.62,57.59,57.62,14400.0,24.9926,24.997,24.984,24.997,14400.0
2009-12-22 14:00:00,57.62,57.62,57.54,57.55,36600.0,24.997,24.997,24.9623,24.9666,36600.0
2009-12-22 14:05:00,57.54,57.56,57.53,57.54,17400.0,24.9623,24.9709,24.9579,24.9623,17400.0
2009-12-22 14:10:00,57.54,57.56,57.54,57.54,13100.0,24.9623,24.9709,24.9623,24.9623,13100.0
2009-12-22 14:15:00,57.54,57.55,57.53,57.54,30500.0,24.9623,24.9666,24.9579,24.9623,30500.0
2009-12-22 14:20:00,57.54,57.55,57.5,57.5,42700.0,24.9623,24.9666,24.9449,24.9449,42700.0
2009-12-22 14:25:00,57.5,57.54,57.49,57.53,33900.0,24.9449,24.9623,24.9406,24.9579,33900.0
2009-12-22 14:30:00,57.54,57.54,57.45,57.46,40000.0,24.9623,24.9623,24.9232,24.9276,40000.0
2009-12-22 14:35:00,57.46,57.49,57.45,57.48,19300.0,24.9276,24.9406,24.9232,24.9362,19300.0
2009-12-22 14:40:00,57.49,57.49,57.45,57.47,31600.0,24.9406,24.9406,24.9232,24.9319,31600.0
2009-12-22 14:45:00,57.46,57.49,57.45,57.48,40200.0,24.9276,24.9406,24.9232,24.9362,40200.0
2009-12-22 14:50:00,57.48,57.49,57.46,57.47,8000.0,24.9362,24.9406,24.9276,24.9319,8000.0
2009-12-22 14:55:00,57.48,57.49,57.47,57.48,16400.0,24.9362,24.9406,24.9319,24.9362,16400.0
2009-12-22 15:00:00,57.48,57.49,57.45,57.47,23700.0,24.9362,24.9406,24.9232,24.9319,23700.0
2009-12-22 15:05:00,57.46,57.47,57.44,57.45,18100.0,24.9276,24.9319,24.9189,24.9232,18100.0
2009-12-22 15:10:00,57.46,57.46,57.44,57.44,22800.0,24.9276,24.9276,24.9189,24.9189,22800.0
2009-12-22 15:15:00,57.44,57.47,57.43,57.43,19200.0,24.9189,24.9319,24.9145,24.9145,19200.0
2009-12-22 15:20:00,57.43,57.47,57.43,57.45,23700.0,24.9145,24.9319,24.9145,24.9232,23700.0
2009-12-22 15:25:00,57.45,57.46,57.42,57.43,36400.0,24.9232,24.9276,24.9102,24.9145,36400.0
2009-12-22 15:30:00,57.43,57.43,57.4,57.42,72100.0,24.9145,24.9145,24.9015,24.9102,72100.0
2009-12-22 15:35:00,57.42,57.44,57.4,57.43,36500.0,24.9102,24.9189,24.9015,24.9145,36500.0
2009-12-22 15:40:00,57.43,57.45,57.42,57.43,49500.0,24.9145,24.9232,24.9102,24.9145,49500.0
2009-12-22 15:45:00,57.42,57.44,57.41,57.43,43200.0,24.9102,24.9189,24.9059,24.9145,43200.0
2009-12-22 15:50:00,57.43,57.48,57.42,57.47,72200.0,24.9145,24.9362,24.9102,24.9319,72200.0
2009-12-22 15:55:00,57.47,57.47,57.42,57.47,123000.0,24.9319,24.9319,24.9102,24.9319,123000.0
2009-12-23 09:30:00,58.0,58.0,57.84,57.84,134300.0,25.1618,25.1618,25.0924,25.0924,134300.0
2009-12-23 09:35:00,57.83,57.93,57.8,57.93,36300.0,25.0881,25.1315,25.0751,25.1315,36300.0
2009-12-23 09:40:00,57.92,57.92,57.75,57.78,58800.0,25.1271,25.1271,25.0534,25.0664,58800.0
2009-12-23 09:45:00,57.78,57.83,57.7,57.83,67900.0,25.0664,25.0881,25.0317,25.0881,67900.0
2009-12-23 09:50:00,57.82,57.84,57.81,57.84,36800.0,25.0837,25.0924,25.0794,25.0924,36800.0
2009-12-23 09:55:00,57.83,57.89,57.82,57.86,36000.0,25.0881,25.1141,25.0837,25.1011,36000.0
2009-12-23 10:00:00,57.85,57.85,57.7,57.83,97100.0,25.0968,25.0968,25.0317,25.0881,97100.0
2009-12-23 10:05:00,57.82,57.89,57.78,57.85,48700.0,25.0837,25.1141,25.0664,25.0968,48700.0
2009-12-23 10:10:00,57.84,57.89,57.83,57.86,21200.0,25.0924,25.1141,25.0881,25.1011,21200.0
2009-12-23 10:15:00,57.86,57.89,57.83,57.85,10400.0,25.1011,25.1141,25.0881,25.0968,10400.0
2009-12-23 10:20:00,57.84,57.88,57.79,57.8,22800.0,25.0924,25.1098,25.0707,25.0751,22800.0
2009-12-23 10:25:00,57.81,57.87,57.77,57.85,30300.0,25.0794,25.1054,25.062,25.0968,30300.0
2009-12-23 10:30:00,57.86,57.96,57.84,57.86,128000.0,25.1011,25.1445,25.0924,25.1011,128000.0
2009-12-23 10:35:00,57.85,57.89,57.83,57.87,21700.0,25.0968,25.1141,25.0881,25.1054,21700.0
2009-12-23 10:40:00,57.87,57.9,57.85,57.89,17100.0,25.1054,25.1184,25.0968,25.1141,17100.0
2009-12-23 10:45:00,57.89,57.93,57.88,57.89,33000.0,25.1141,25.1315,25.1098,25.1141,33000.0
2009-12-23 10:50:00,57.89,57.93,57.86,57.91,25300.0,25.1141,25.1315,25.1011,25.1228,25300.0
2009-12-23 10:55:00,57.9,57.93,57.88,57.92,38600.0,25.1184,25.1315,25.1098,25.1271,38600.0
2009-12-23 11:00:00,57.91,57.92,57.86,57.86,21500.0,25.1228,25.1271,25.1011,25.1011,21500.0
2009-12-23 11:05:00,57.86,57.9,57.84,57.89,46800.0,25.1011,25.1184,25.0924,25.1141,46800.0
2009-12-23 11:10:00,57.9,57.9,57.83,57.84,31700.0,25.1184,25.1184,25.0881,25.0924,31700.0
2009-12-23 11:15:00,57.85,57.89,57.83,57.88,29200.0,25.0968,25.1141,25.0881,25.1098,29200.0
2009-12-23 11:20:00,57.89,57.89,57.84,57.88,31000.0,25.1141,25.1141,25.0924,25.1098,31000.0
2009-12-23 11:25:00,57.9,57.9,57.84,57.87,83500.0,25.1184,25.1184,25.0924,25.1054,83500.0
2009-12-23 11:30:00,57.87,57.94,57.87,57.94,35900.0,25.1054,25.1358,25.1054,25.1358,35900.0
2009-12-23 11:35:00,57.94,57.96,57.91,57.95,27700.0,25.1358,25.1445,25.1228,25.1401,27700.0
2009-12-23 11:40:00,57.95,57.98,57.95,57.97,44500.0,25.1401,25.1532,25.1401,25.1488,44500.0
2009-12-23 11:45:00,57.97,58.0,57.96,58.0,47900.0,25.1488,25.1618,25.1445,25.1618,47900.0
2009-12-23 11:50:00,57.99,58.0,57.97,57.99,44600.0,25.1575,25.1618,25.1488,25.1575,44600.0
2009-12-23 11:55:00,57.98,58.03,57.97,58.01,134300.0,25.1532,25.1748,25.1488,25.1662,134300.0
2009-12-23 12:00:00,58.0,58.03,57.99,58.02,45700.0,25.1618,25.1748,25.1575,25.1705,45700.0
2009-12-23 12:05:00,58.01,58.04,58.0,58.01,29700.0,25.1662,25.1792,25.1618,25.1662,29700.0
2009-12-23 12:10:00,58.01,58.02,57.99,58.01,22600.0,25.1662,25.1705,25.1575,25.1662,22600.0
2009-12-23 12:15:00,58.0,58.02,58.0,58.02,10300.0,25.1618,25.1705,25.1618,25.1705,10300.0
2009-12-23 12:20:00,58.02,58.08,58.01,58.05,35200.0,25.1705,25.1965,25.1662,25.1835,35200.0
2009-12-23 12:25:00,58.04,58.08,58.04,58.08,29800.0,25.1792,25.1965,25.1792,25.1965,29800.0
2009-12-23 12:30:00,58.07,58.1,58.07,58.1,22600.0,25.1922,25.2052,25.1922,25.2052,22600.0
2009-12-23 12:35:00,58.09,58.1,58.08,58.09,14000.0,25.2009,25.2052,25.1965,25.2009,14000.0
2009-12-23 12:40:00,58.08,58.1,58.08,58.09,15500.0,25.1965,25.2052,25.1965,25.2009,15500.0
2009-12-23 12:45:00,58.08,58.1,58.08,58.1,11000.0,25.1965,25.2052,25.1965,25.2052,11000.0
2009-12-23 12:50:00,58.09,58.1,58.09,58.09,31900.0,25.2009,25.2052,25.2009,25.2009,31900.0
2009-12-23 12:55:00,58.1,58.1,58.08,58.09,20800.0,25.2052,25.2052,25.1965,25.2009,20800.0
2009-12-23 13:00:00,58.1,58.1,58.09,58.1,14500.0,25.2052,25.2052,25.2009,25.2052,14500.0
2009-12-23 13:05:00,58.09,58.09,58.01,58.03,34500.0,25.2009,25.2009,25.1662,25.1748,34500.0
2009-12-23 13:10:00,58.02,58.03,58.01,58.03,6900.0,25.1705,25.1748,25.1662,25.1748,6900.0
2009-12-23 13:15:00,58.03,58.04,58.02,58.03,16800.0,25.1748,25.1792,25.1705,25.1748,16800.0
2009-12-23 13:20:00,58.03,58.05,58.02,58.04,10500.0,25.1748,25.1835,25.1705,25.1792,10500.0
2009-12-23 13:25:00,58.03,58.03,58.01,58.02,14300.0,25.1748,25.1748,25.1662,25.1705,14300.0
2009-12-23 13:30:00,58.03,58.05,58.02,58.03,23900.0,25.1748,25.1835,25.1705,25.1748,23900.0
2009-12-23 13:35:00,58.03,58.03,57.99,58.01,23400.0,25.1748,25.1748,25.1575,25.1662,23400.0
2009-12-23 13:40:00,57.99,58.0,57.97,57.99,23700.0,25.1575,25.1618,25.1488,25.1575,23700.0
2009-12-23 13:45:00,57.99,58.0,57.97,57.97,32100.0,25.1575,25.1618,25.1488,25.1488,32100.0
2009-12-23 13:50:00,57.98,57.99,57.95,57.96,34800.0,25.1532,25.1575,25.1401,25.1445,34800.0
2009-12-23 13:55:00,57.95,57.98,57.95,57.96,28900.0,25.1401,25.1532,25.1401,25.1445,28900.0
2009-12-23 14:00:00,57.97,57.98,57.96,57.98,19100.0,25.1488,25.1532,25.1445,25.1532,19100.0
2009-12-23 14:05:00,57.98,58.03,57.97,58.03,40500.0,25.1532,25.1748,25.1488,25.1748,40500.0
2009-12-23 14:10:00,58.01,58.04,58.0,58.03,10400.0,25.1662,25.1792,25.1618,25.1748,10400.0
2009-12-23 14:15:00,58.04,58.05,58.02,58.03,21100.0,25.1792,25.1835,25.1705,25.1748,21100.0
2009-12-23 14:20:00,58.02,58.06,58.02,58.06,19800.0,25.1705,25.1879,25.1705,25.1879,19800.0
2009-12-23 14:25:00,58.06,58.06,57.98,57.99,36900.0,25.1879,25.1879,25.1532,25.1575,36900.0
2009-12-23 14:30:00,57.99,58.01,57.98,58.0,13300.0,25.1575,25.1662,25.1532,25.1618,13300.0
2009-12-23 14:35:00,57.99,58.05,57.98,58.02,17200.0,25.1575,25.1835,25.1532,25.1705,17200.0
2009-12-23 14:40:00,58.01,58.02,58.0,58.01,6200.0,25.1662,25.1705,25.1618,25.1662,6200.0
2009-12-23 14:45:00,58.02,58.04,58.0,58.01,26500.0,25.1705,25.1792,25.1618,25.1662,26500.0
2009-12-23 14:50:00,58.01,58.02,58.0,58.0,8600.0,25.1662,25.1705,25.1618,25.1618,8600.0
2009-12-23 14:55:00,58.01,58.01,57.97,57.97,16700.0,25.1662,25.1662,25.1488,25.1488,16700.0
2009-12-23 15:00:00,57.96,57.99,57.95,57.97,14800.0,25.1445,25.1575,25.1401,25.1488,14800.0
2009-12-23 15:05:00,57.97,57.97,57.95,57.97,19700.0,25.1488,25.1488,25.1401,25.1488,19700.0
2009-12-23 15:10:00,57.97,57.97,57.96,57.96,12000.0,25.1488,25.1488,25.1445,25.1445,12000.0
2009-12-23 15:15:00,57.96,57.99,57.94,57.96,26100.0,25.1445,25.1575,25.1358,25.1445,26100.0
2009-12-23 15:20:00,57.97,57.97,57.91,57.91,24800.0,25.1488,25.1488,25.1228,25.1228,24800.0
2009-12-23 15:25:00,57.92,57.95,57.91,57.94,29900.0,25.1271,25.1401,25.1228,25.1358,29900.0
2009-12-23 15:30:00,57.95,57.95,57.91,57.92,53300.0,25.1401,25.1401,25.1228,25.1271,53300.0
2009-12-23 15:35:00,57.91,57.94,57.9,57.94,43800.0,25.1228,25.1358,25.1184,25.1358,43800.0
2009-12-23 15:40:00,57.93,57.94,57.92,57.93,18300.0,25.1315,25.1358,25.1271,25.1315,18300.0
2009-12-23 15:45:00,57.94,57.94,57.93,57.93,24700.0,25.1358,25.1358,25.1315,25.1315,24700.0
2009-12-23 15:50:00,57.94,57.94,57.89,57.93,86300.0,25.1358,25.1358,25.1141,25.1315,86300.0
2009-12-23 15:55:00,57.93,57.94,57.91,57.93,77900.0,25.1315,25.1358,25.1228,25.1315,77900.0
2009-12-24 09:30:00,58.14,58.3,58.13,58.3,72000.0,25.2226,25.292,25.2182,25.292,72000.0
2009-12-24 09:35:00,58.31,58.31,58.09,58.1,43600.0,25.2963,25.2963,25.2009,25.2052,43600.0
2009-12-24 09:40:00,58.11,58.25,58.11,58.23,26700.0,25.2095,25.2703,25.2095,25.2616,26700.0
2009-12-24 09:45:00,58.24,58.25,58.22,58.23,13200.0,25.2659,25.2703,25.2573,25.2616,13200.0
2009-12-24 09:50:00,58.24,58.24,58.19,58.19,19400.0,25.2659,25.2659,25.2443,25.2443,19400.0
2009-12-24 09:55:00,58.18,58.22,58.18,58.21,27800.0,25.2399,25.2573,25.2399,25.2529,27800.0
2009-12-24 10:00:00,58.21,58.31,58.2,58.3,23800.0,25.2529,25.2963,25.2486,25.292,23800.0
2009-12-24 10:05:00,58.29,58.33,58.29,58.31,19100.0,25.2876,25.305,25.2876,25.2963,19100.0
2009-12-24 10:10:00,58.29,58.32,58.29,58.31,23300.0,25.2876,25.3007,25.2876,25.2963,23300.0
2009-12-24 10:15:00,58.32,58.37,58.31,58.36,22400.0,25.3007,25.3223,25.2963,25.318,22400.0
2009-12-24 10:20:00,58.37,58.41,58.37,58.38,48200.0,25.3223,25.3397,25.3223,25.3267,48200.0
2009-12-24 10:25:00,58.39,58.47,58.38,58.45,38300.0,25.331,25.3657,25.3267,25.357,38300.0
2009-12-24 10:30:00,58.46,58.46,58.35,58.35,30400.0,25.3614,25.3614,25.3137,25.3137,30400.0
2009-12-24 10:35:00,58.35,58.35,58.27,58.29,22500.0,25.3137,25.3137,25.279,25.2876,22500.0
2009-12-24 10:40:00,58.28,58.29,58.27,58.27,7400.0,25.2833,25.2876,25.279,25.279,7400.0
2009-12-24 10:45:00,58.28,58.3,58.26,58.29,42500.0,25.2833,25.292,25.2746,25.2876,42500.0
2009-12-24 10:50:00,58.29,58.3,58.23,58.27,51400.0,25.2876,25.292,25.2616,25.279,51400.0
2009-12-24 10:55:00,58.27,58.29,58.25,58.29,19400.0,25.279,25.2876,25.2703,25.2876,19400.0
2009-12-24 11:00:00,58.3,58.3,58.25,58.26,51900.0,25.292,25.292,25.2703,25.2746,51900.0
2009-12-24 11:05:00,58.26,58.26,58.22,58.23,22800.0,25.2746,25.2746,25.2573,25.2616,22800.0
2009-12-24 11:10:00,58.23,58.26,58.23,58.25,22000.0,25.2616,25.2746,25.2616,25.2703,22000.0
2009-12-24 11:15:00,58.25,58.26,58.24,58.25,11700.0,25.2703,25.2746,25.2659,25.2703,11700.0
2009-12-24 11:20:00,58.26,58.29,58.25,58.29,17300.0,25.2746,25.2876,25.2703,25.2876,17300.0
2009-12-24 11:25:00,58.29,58.32,58.28,58.31,17300.0,25.2876,25.3007,25.2833,25.2963,17300.0
2009-12-24 11:30:00,58.31,58.37,58.3,58.37,27200.0,25.2963,25.3223,25.292,25.3223,27200.0
2009-12-24 11:35:00,58.37,58.37,58.36,58.36,7900.0,25.3223,25.3223,25.318,25.318,7900.0
2009-12-24 11:40:00,58.36,58.37,58.31,58.32,20700.0,25.318,25.3223,25.2963,25.3007,20700.0
2009-12-24 11:45:00,58.31,58.33,58.31,58.33,13600.0,25.2963,25.305,25.2963,25.305,13600.0
2009-12-24 11:50:00,58.32,58.33,58.3,58.3,21800.0,25.3007,25.305,25.292,25.292,21800.0
2009-12-24 11:55:00,58.3,58.31,58.25,58.27,71700.0,25.292,25.2963,25.2703,25.279,71700.0
2009-12-24 12:00:00,58.27,58.3,58.27,58.27,54000.0,25.279,25.292,25.279,25.279,54000.0
2009-12-24 12:05:00,58.28,58.29,58.26,58.29,32000.0,25.2833,25.2876,25.2746,25.2876,32000.0
2009-12-24 12:10:00,58.28,58.3,58.25,58.3,20200.0,25.2833,25.292,25.2703,25.292,20200.0
2009-12-24 12:15:00,58.3,58.3,58.26,58.28,25500.0,25.292,25.292,25.2746,25.2833,25500.0
2009-12-24 12:20:00,58.28,58.29,58.22,58.25,48200.0,25.2833,25.2876,25.2573,25.2703,48200.0
2009-12-24 12:25:00,58.24,58.27,58.24,58.26,20500.0,25.2659,25.279,25.2659,25.2746,20500.0
2009-12-24 12:30:00,58.27,58.29,58.26,58.27,21400.0,25.279,25.2876,25.2746,25.279,21400.0
2009-12-24 12:35:00,58.26,58.3,58.26,58.28,34300.0,25.2746,25.292,25.2746,25.2833,34300.0
2009-12-24 12:40:00,58.28,58.29,58.22,58.23,45000.0,25.2833,25.2876,25.2573,25.2616,45000.0
2009-12-24 12:45:00,58.23,58.25,58.15,58.19,83900.0,25.2616,25.2703,25.2269,25.2443,83900.0
2009-12-24 12:50:00,58.19,58.26,58.17,58.19,93300.0,25.2443,25.2746,25.2356,25.2443,93300.0
2009-12-24 12:55:00,58.19,58.25,58.19,58.2,53200.0,25.2443,25.2703,25.2443,25.2486,53200.0
2009-12-28 09:30:00,58.48,58.5,58.37,58.48,76400.0,25.3701,25.3787,25.3223,25.3701,76400.0
2009-12-28 09:35:00,58.47,58.55,58.47,58.5,49400.0,25.3657,25.4004,25.3657,25.3787,49400.0
2009-12-28 09:40:00,58.52,58.58,58.51,58.56,23400.0,25.3874,25.4134,25.3831,25.4048,23400.0
2009-12-28 09:45:00,58.56,58.58,58.5,58.51,20700.0,25.4048,25.4134,25.3787,25.3831,20700.0
2009-12-28 09:50:00,58.51,58.52,58.48,58.5,17000.0,25.3831,25.3874,25.3701,25.3787,17000.0
2009-12-28 09:55:00,58.49,58.49,58.38,58.39,31100.0,25.3744,25.3744,25.3267,25.331,31100.0
2009-12-28 10:00:00,58.39,58.47,58.37,58.45,17900.0,25.331,25.3657,25.3223,25.357,17900.0
2009-12-28 10:05:00,58.46,58.48,58.43,58.44,20300.0,25.3614,25.3701,25.3484,25.3527,20300.0
2009-12-28 10:10:00,58.44,58.46,58.41,58.43,34900.0,25.3527,25.3614,25.3397,25.3484,34900.0
2009-12-28 10:15:00,58.43,58.47,58.42,58.47,33600.0,25.3484,25.3657,25.344,25.3657,33600.0
2009-12-28 10:20:00,58.47,58.49,58.42,58.43,40100.0,25.3657,25.3744,25.344,25.3484,40100.0
2009-12-28 10:25:00,58.43,58.47,58.43,58.45,31800.0,25.3484,25.3657,25.3484,25.357,31800.0
2009-12-28 10:30:00,58.46,58.46,58.43,58.44,12900.0,25.3614,25.3614,25.3484,25.3527,12900.0
2009-12-28 10:35:00,58.43,58.44,58.42,58.43,36200.0,25.3484,25.3527,25.344,25.3484,36200.0
2009-12-28 10:40:00,58.43,58.45,58.42,58.43,40500.0,25.3484,25.357,25.344,25.3484,40500.0
2009-12-28 10:45:00,58.44,58.46,58.43,58.45,25900.0,25.3527,25.3614,25.3484,25.357,25900.0
2009-12-28 10:50:00,58.46,58.48,58.45,58.46,22800.0,25.3614,25.3701,25.357,25.3614,22800.0
2009-12-28 10:55:00,58.45,58.46,58.43,58.43,12400.0,25.357,25.3614,25.3484,25.3484,12400.0
2009-12-28 11:00:00,58.43,58.45,58.43,58.45,14600.0,25.3484,25.357,25.3484,25.357,14600.0
2009-12-28 11:05:00,58.45,58.46,58.44,58.46,12200.0,25.357,25.3614,25.3527,25.3614,12200.0
2009-12-28 11:10:00,58.45,58.52,58.45,58.51,42700.0,25.357,25.3874,25.357,25.3831,42700.0
2009-12-28 11:15:00,58.51,58.53,58.51,58.52,22800.0,25.3831,25.3918,25.3831,25.3874,22800.0
2009-12-28 11:20:00,58.52,58.53,58.5,58.52,19100.0,25.3874,25.3918,25.3787,25.3874,19100.0
2009-12-28 11:25:00,58.52,58.53,58.5,58.51,26500.0,25.3874,25.3918,25.3787,25.3831,26500.0
2009-12-28 11:30:00,58.52,58.53,58.5,58.5,19300.0,25.3874,25.3918,25.3787,25.3787,19300.0
2009-12-28 11:35:00,58.51,58.51,58.45,58.45,12700.0,25.3831,25.3831,25.357,25.357,12700.0
2009-12-28 11:40:00,58.47,58.47,58.44,58.45,14900.0,25.3657,25.3657,25.3527,25.357,14900.0
2009-12-28 11:45:00,58.44,58.45,58.43,58.45,29600.0,25.3527,25.357,25.3484,25.357,29600.0
2009-12-28 11:50:00,58.44,58.45,58.43,58.44,22800.0,25.3527,25.357,25.3484,25.3527,22800.0
2009-12-28 11:55:00,58.45,58.47,58.41,58.44,40600.0,25.357,25.3657,25.3397,25.3527,40600.0
2009-12-28 12:00:00,58.44,58.47,58.44,58.44,16500.0,25.3527,25.3657,25.3527,25.3527,16500.0
2009-12-28 12:05:00,58.45,58.46,58.42,58.43,36100.0,25.357,25.3614,25.344,25.3484,36100.0
2009-12-28 12:10:00,58.43,58.45,58.43,58.45,20700.0,25.3484,25.357,25.3484,25.357,20700.0
2009-12-28 12:15:00,58.45,58.48,58.44,58.45,19800.0,25.357,25.3701,25.3527,25.357,19800.0
2009-12-28 12:20:00,58.46,58.48,58.45,58.47,19400.0,25.3614,25.3701,25.357,25.3657,19400.0
2009-12-28 12:25:00,58.46,58.48,58.46,58.46,19300.0,25.3614,25.3701,25.3614,25.3614,19300.0
2009-12-28 12:30:00,58.46,58.48,58.46,58.48,23300.0,25.3614,25.3701,25.3614,25.3701,23300.0
2009-12-28 12:35:00,58.48,58.48,58.46,58.46,14600.0,25.3701,25.3701,25.3614,25.3614,14600.0
2009-12-28 12:40:00,58.46,58.48,58.45,58.47,19100.0,25.3614,25.3701,25.357,25.3657,19100.0
2009-12-28 12:45:00,58.48,58.5,58.47,58.48,9800.0,25.3701,25.3787,25.3657,25.3701,9800.0
2009-12-28 12:50:00,58.49,58.5,58.48,58.5,7400.0,25.3744,25.3787,25.3701,25.3787,7400.0
2009-12-28 12:55:00,58.5,58.52,58.47,58.5,17600.0,25.3787,25.3874,25.3657,25.3787,17600.0
2009-12-28 13:00:00,58.51,58.52,58.47,58.47,12700.0,25.3831,25.3874,25.3657,25.3657,12700.0
2009-12-28 13:05:00,58.48,58.51,58.47,58.5,15600.0,25.3701,25.3831,25.3657,25.3787,15600.0
2009-12-28 13:10:00,58.51,58.51,58.49,58.49,15200.0,25.3831,25.3831,25.3744,25.3744,15200.0
2009-12-28 13:15:00,58.5,58.51,58.49,58.49,10600.0,25.3787,25.3831,25.3744,25.3744,10600.0
2009-12-28 13:20:00,58.5,58.51,58.49,58.51,4400.0,25.3787,25.3831,25.3744,25.3831,4400.0
2009-12-28 13:25:00,58.5,58.55,58.5,58.54,23400.0,25.3787,25.4004,25.3787,25.3961,23400.0
2009-12-28 13:30:00,58.54,58.57,58.53,58.57,48000.0,25.3961,25.4091,25.3918,25.4091,48000.0
2009-12-28 13:35:00,58.57,58.59,58.55,58.56,27300.0,25.4091,25.4178,25.4004,25.4048,27300.0
2009-12-28 13:40:00,58.56,58.57,58.55,58.56,13900.0,25.4048,25.4091,25.4004,25.4048,13900.0
2009-12-28 13:45:00,58.56,58.57,58.56,58.57,4700.0,25.4048,25.4091,25.4048,25.4091,4700.0
2009-12-28 13:50:00,58.57,58.57,58.56,58.56,14100.0,25.4091,25.4091,25.4048,25.4048,14100.0
2009-12-28 13:55:00,58.56,58.57,58.56,58.57,21300.0,25.4048,25.4091,25.4048,25.4091,21300.0
2009-12-28 14:00:00,58.56,58.64,58.56,58.57,85100.0,25.4048,25.4395,25.4048,25.4091,85100.0
2009-12-28 14:05:00,58.56,58.57,58.53,58.56,23800.0,25.4048,25.4091,25.3918,25.4048,23800.0
2009-12-28 14:10:00,58.56,58.57,58.52,58.55,19100.0,25.4048,25.4091,25.3874,25.4004,19100.0
2009-12-28 14:15:00,58.54,58.54,58.51,58.51,17000.0,25.3961,25.3961,25.3831,25.3831,17000.0
2009-12-28 14:20:00,58.52,58.52,58.5,58.51,23600.0,25.3874,25.3874,25.3787,25.3831,23600.0
2009-12-28 14:25:00,58.52,58.52,58.5,58.5,19900.0,25.3874,25.3874,25.3787,25.3787,19900.0
2009-12-28 14:30:00,58.5,58.51,58.47,58.48,19600.0,25.3787,25.3831,25.3657,25.3701,19600.0
2009-12-28 14:35:00,58.47,58.49,58.46,58.46,30000.0,25.3657,25.3744,25.3614,25.3614,30000.0
2009-12-28 14:40:00,58.47,58.47,58.45,58.46,17000.0,25.3657,25.3657,25.357,25.3614,17000.0
2009-12-28 14:45:00,58.45,58.51,58.44,58.51,24900.0,25.357,25.3831,25.3527,25.3831,24900.0
2009-12-28 14:50:00,58.5,58.52,58.48,58.51,36400.0,25.3787,25.3874,25.3701,25.3831,36400.0
2009-12-28 14:55:00,58.5,58.52,58.48,58.51,36500.0,25.3787,25.3874,25.3701,25.3831,36500.0
2009-12-28 15:00:00,58.52,58.53,58.51,58.51,16500.0,25.3874,25.3918,25.3831,25.3831,16500.0
2009-12-28 15:05:00,58.52,58.53,58.5,58.53,13500.0,25.3874,25.3918,25.3787,25.3918,13500.0
2009-12-28 15:10:00,58.52,58.53,58.51,58.52,16400.0,25.3874,25.3918,25.3831,25.3874,16400.0
2009-12-28 15:15:00,58.52,58.52,58.5,58.51,17500.0,25.3874,25.3874,25.3787,25.3831,17500.0
2009-12-28 15:20:00,58.5,58.6,58.46,58.47,101600.0,25.3787,25.4221,25.3614,25.3657,101600.0
2009-12-28 15:25:00,58.48,58.51,58.46,58.5,59200.0,25.3701,25.3831,25.3614,25.3787,59200.0
2009-12-28 15:30:00,58.5,58.52,58.5,58.51,26000.0,25.3787,25.3874,25.3787,25.3831,26000.0
2009-12-28 15:35:00,58.51,58.51,58.49,58.51,34600.0,25.3831,25.3831,25.3744,25.3831,34600.0
2009-12-28 15:40:00,58.51,58.51,58.49,58.5,55400.0,25.3831,25.3831,25.3744,25.3787,55400.0
2009-12-28 15:45:00,58.5,58.55,58.5,58.55,36800.0,25.3787,25.4004,25.3787,25.4004,36800.0
2009-12-28 15:50:00,58.55,58.55,58.47,58.49,103100.0,25.4004,25.4004,25.3657,25.3744,103100.0
2009-12-28 15:55:00,58.5,58.61,58.49,58.61,82100.0,25.3787,25.4265,25.3744,25.4265,82100.0
2009-12-29 09:30:00,58.58,58.65,58.58,58.64,92500.0,25.4134,25.4438,25.4134,25.4395,92500.0
2009-12-29 09:35:00,58.64,58.65,58.53,58.54,41600.0,25.4395,25.4438,25.3918,25.3961,41600.0
2009-12-29 09:40:00,58.54,58.57,58.53,58.53,29700.0,25.3961,25.4091,25.3918,25.3918,29700.0
2009-12-29 09:45:00,58.53,58.62,58.52,58.58,41400.0,25.3918,25.4308,25.3874,25.4134,41400.0
2009-12-29 09:50:00,58.59,58.64,58.58,58.64,54500.0,25.4178,25.4395,25.4134,25.4395,54500.0
2009-12-29 09:55:00,58.64,58.69,58.64,58.64,29900.0,25.4395,25.4612,25.4395,25.4395,29900.0
2009-12-29 10:00:00,58.65,58.66,58.55,58.57,45400.0,25.4438,25.4482,25.4004,25.4091,45400.0
2009-12-29 10:05:00,58.57,58.58,58.54,58.57,33500.0,25.4091,25.4134,25.3961,25.4091,33500.0
2009-12-29 10:10:00,58.56,58.6,58.55,58.56,31400.0,25.4048,25.4221,25.4004,25.4048,31400.0
2009-12-29 10:15:00,58.56,58.58,58.54,58.58,30900.0,25.4048,25.4134,25.3961,25.4134,30900.0
2009-12-29 10:20:00,58.58,58.59,58.55,58.57,30000.0,25.4134,25.4178,25.4004,25.4091,30000.0
2009-12-29 10:25:00,58.57,58.59,58.55,58.59,18400.0,25.4091,25.4178,25.4004,25.4178,18400.0
2009-12-29 10:30:00,58.59,58.61,58.56,58.58,61700.0,25.4178,25.4265,25.4048,25.4134,61700.0
2009-12-29 10:35:00,58.58,58.58,58.53,58.53,40000.0,25.4134,25.4134,25.3918,25.3918,40000.0
2009-12-29 10:40:00,58.52,58.53,58.5,58.51,14100.0,25.3874,25.3918,25.3787,25.3831,14100.0
2009-12-29 10:45:00,58.5,58.51,58.42,58.42,49300.0,25.3787,25.3831,25.344,25.344,49300.0
2009-12-29 10:50:00,58.42,58.44,58.4,58.4,43500.0,25.344,25.3527,25.3354,25.3354,43500.0
2009-12-29 10:55:00,58.39,58.42,58.39,58.39,32800.0,25.331,25.344,25.331,25.331,32800.0
2009-12-29 11:00:00,58.4,58.41,58.37,58.38,23800.0,25.3354,25.3397,25.3223,25.3267,23800.0
2009-12-29 11:05:00,58.38,58.39,58.25,58.26,32700.0,25.3267,25.331,25.2703,25.2746,32700.0
2009-12-29 11:10:00,58.27,58.27,58.12,58.15,54400.0,25.279,25.279,25.2139,25.2269,54400.0
2009-12-29 11:15:00,58.15,58.17,58.11,58.12,47100.0,25.2269,25.2356,25.2095,25.2139,47100.0
2009-12-29 11:20:00,58.12,58.13,57.95,57.95,80700.0,25.2139,25.2182,25.1401,25.1401,80700.0
2009-12-29 11:25:00,57.95,57.96,57.86,57.87,75900.0,25.1401,25.1445,25.1011,25.1054,75900.0
2009-12-29 11:30:00,57.88,58.01,57.88,57.94,70300.0,25.1098,25.1662,25.1098,25.1358,70300.0
2009-12-29 11:35:00,57.94,58.01,57.94,58.0,62900.0,25.1358,25.1662,25.1358,25.1618,62900.0
2009-12-29 11:40:00,58.01,58.07,57.97,58.06,22100.0,25.1662,25.1922,25.1488,25.1879,22100.0
2009-12-29 11:45:00,58.07,58.08,57.94,58.02,38100.0,25.1922,25.1965,25.1358,25.1705,38100.0
2009-12-29 11:50:00,58.02,58.04,57.99,57.99,9800.0,25.1705,25.1792,25.1575,25.1575,9800.0
2009-12-29 11:55:00,58.0,58.05,57.99,58.05,36700.0,25.1618,25.1835,25.1575,25.1835,36700.0
2009-12-29 12:00:00,58.04,58.1,58.03,58.07,33200.0,25.1792,25.2052,25.1748,25.1922,33200.0
2009-12-29 12:05:00,58.07,58.08,58.04,58.05,10400.0,25.1922,25.1965,25.1792,25.1835,10400.0
2009-12-29 12:10:00,58.06,58.08,58.0,58.06,40300.0,25.1879,25.1965,25.1618,25.1879,40300.0
2009-12-29 12:15:00,58.05,58.1,58.05,58.08,33300.0,25.1835,25.2052,25.1835,25.1965,33300.0
2009-12-29 12:20:00,58.08,58.1,58.05,58.07,38900.0,25.1965,25.2052,25.1835,25.1922,38900.0
2009-12-29 12:25:00,58.08,58.1,58.05,58.06,18200.0,25.1965,25.2052,25.1835,25.1879,18200.0
2009-12-29 12:30:00,58.05,58.06,58.01,58.02,14100.0,25.1835,25.1879,25.1662,25.1705,14100.0
2009-12-29 12:35:00,58.03,58.08,58.03,58.06,30100.0,25.1748,25.1965,25.1748,25.1879,30100.0
2009-12-29 12:40:00,58.05,58.09,58.05,58.09,18600.0,25.1835,25.2009,25.1835,25.2009,18600.0
2009-12-29 12:45:00,58.09,58.12,58.08,58.1,36500.0,25.2009,25.2139,25.1965,25.2052,36500.0
2009-12-29 12:50:00,58.1,58.11,58.07,58.07,14600.0,25.2052,25.2095,25.1922,25.1922,14600.0
2009-12-29 12:55:00,58.08,58.08,58.02,58.03,12300.0,25.1965,25.1965,25.1705,25.1748,12300.0
2009-12-29 13:00:00,58.03,58.06,58.01,58.04,14200.0,25.1748,25.1879,25.1662,25.1792,14200.0
2009-12-29 13:05:00,58.04,58.08,58.04,58.08,8000.0,25.1792,25.1965,25.1792,25.1965,8000.0
2009-12-29 13:10:00,58.07,58.12,58.06,58.11,16500.0,25.1922,25.2139,25.1879,25.2095,16500.0
2009-12-29 13:15:00,58.1,58.1,58.06,58.08,31700.0,25.2052,25.2052,25.1879,25.1965,31700.0
2009-12-29 13:20:00,58.08,58.11,58.08,58.11,6500.0,25.1965,25.2095,25.1965,25.2095,6500.0
2009-12-29 13:25:00,58.1,58.13,58.1,58.13,8100.0,25.2052,25.2182,25.2052,25.2182,8100.0
2009-12-29 13:30:00,58.13,58.15,58.1,58.14,25200.0,25.2182,25.2269,25.2052,25.2226,25200.0
2009-12-29 13:35:00,58.15,58.15,58.13,58.14,13700.0,25.2269,25.2269,25.2182,25.2226,13700.0
2009-12-29 13:40:00,58.15,58.2,58.15,58.18,18800.0,25.2269,25.2486,25.2269,25.2399,18800.0
2009-12-29 13:45:00,58.19,58.2,58.18,58.2,15500.0,25.2443,25.2486,25.2399,25.2486,15500.0
2009-12-29 13:50:00,58.2,58.24,58.19,58.22,20300.0,25.2486,25.2659,25.2443,25.2573,20300.0
2009-12-29 13:55:00,58.21,58.24,58.21,58.24,10000.0,25.2529,25.2659,25.2529,25.2659,10000.0
2009-12-29 14:00:00,58.23,58.24,58.21,58.21,18000.0,25.2616,25.2659,25.2529,25.2529,18000.0
2009-12-29 14:05:00,58.21,58.25,58.2,58.21,28100.0,25.2529,25.2703,25.2486,25.2529,28100.0
2009-12-29 14:10:00,58.2,58.2,58.14,58.14,16800.0,25.2486,25.2486,25.2226,25.2226,16800.0
2009-12-29 14:15:00,58.15,58.15,58.12,58.14,8900.0,25.2269,25.2269,25.2139,25.2226,8900.0
2009-12-29 14:20:00,58.13,58.16,58.13,58.15,17600.0,25.2182,25.2312,25.2182,25.2269,17600.0
2009-12-29 14:25:00,58.14,58.15,58.08,58.1,24900.0,25.2226,25.2269,25.1965,25.2052,24900.0
2009-12-29 14:30:00,58.11,58.14,58.1,58.14,6800.0,25.2095,25.2226,25.2052,25.2226,6800.0
2009-12-29 14:35:00,58.13,58.15,58.12,58.13,12900.0,25.2182,25.2269,25.2139,25.2182,12900.0
2009-12-29 14:40:00,58.13,58.15,58.11,58.13,23000.0,25.2182,25.2269,25.2095,25.2182,23000.0
2009-12-29 14:45:00,58.14,58.15,58.08,58.1,24300.0,25.2226,25.2269,25.1965,25.2052,24300.0
2009-12-29 14:50:00,58.11,58.12,58.07,58.08,33400.0,25.2095,25.2139,25.1922,25.1965,33400.0
2009-12-29 14:55:00,58.08,58.11,58.08,58.08,16000.0,25.1965,25.2095,25.1965,25.1965,16000.0
2009-12-29 15:00:00,58.08,58.13,58.07,58.09,30500.0,25.1965,25.2182,25.1922,25.2009,30500.0
2009-12-29 15:05:00,58.09,58.09,58.07,58.09,16300.0,25.2009,25.2009,25.1922,25.2009,16300.0
2009-12-29 15:10:00,58.08,58.09,58.06,58.07,13900.0,25.1965,25.2009,25.1879,25.1922,13900.0
2009-12-29 15:15:00,58.07,58.13,58.06,58.13,14700.0,25.1922,25.2182,25.1879,25.2182,14700.0
2009-12-29 15:20:00,58.12,58.14,58.1,58.13,28200.0,25.2139,25.2226,25.2052,25.2182,28200.0
2009-12-29 15:25:00,58.14,58.15,58.13,58.13,20200.0,25.2226,25.2269,25.2182,25.2182,20200.0
2009-12-29 15:30:00,58.13,58.14,58.1,58.11,18000.0,25.2182,25.2226,25.2052,25.2095,18000.0
2009-12-29 15:35:00,58.11,58.11,58.08,58.1,29400.0,25.2095,25.2095,25.1965,25.2052,29400.0
2009-12-29 15:40:00,58.11,58.11,58.02,58.04,53700.0,25.2095,25.2095,25.1705,25.1792,53700.0
2009-12-29 15:45:00,58.04,58.05,58.01,58.02,26600.0,25.1792,25.1835,25.1662,25.1705,26600.0
2009-12-29 15:50:00,58.02,58.03,57.99,57.99,76200.0,25.1705,25.1748,25.1575,25.1575,76200.0
2009-12-29 15:55:00,58.0,58.04,57.97,58.04,83200.0,25.1618,25.1792,25.1488,25.1792,83200.0
2009-12-30 09:30:00,57.74,57.82,57.73,57.77,77900.0,25.049,25.0837,25.0447,25.062,77900.0
2009-12-30 09:35:00,57.75,57.75,57.7,57.75,27100.0,25.0534,25.0534,25.0317,25.0534,27100.0
2009-12-30 09:40:00,57.76,57.87,57.74,57.81,39700.0,25.0577,25.1054,25.049,25.0794,39700.0
2009-12-30 09:45:00,57.81,57.91,57.81,57.86,20000.0,25.0794,25.1228,25.0794,25.1011,20000.0
2009-12-30 09:50:00,57.87,57.96,57.87,57.95,32900.0,25.1054,25.1445,25.1054,25.1401,32900.0
2009-12-30 09:55:00,57.94,58.02,57.94,58.01,26100.0,25.1358,25.1705,25.1358,25.1662,26100.0
2009-12-30 10:00:00,58.01,58.03,57.99,58.02,30400.0,25.1662,25.1748,25.1575,25.1705,30400.0
2009-12-30 10:05:00,58.03,58.07,58.03,58.06,18300.0,25.1748,25.1922,25.1748,25.1879,18300.0
2009-12-30 10:10:00,58.07,58.07,58.03,58.05,25000.0,25.1922,25.1922,25.1748,25.1835,25000.0
2009-12-30 10:15:00,58.06,58.15,58.06,58.12,127600.0,25.1879,25.2269,25.1879,25.2139,127600.0
2009-12-30 10:20:00,58.13,58.15,58.08,58.11,22100.0,25.2182,25.2269,25.1965,25.2095,22100.0
2009-12-30 10:25:00,58.11,58.14,58.11,58.14,18300.0,25.2095,25.2226,25.2095,25.2226,18300.0
2009-12-30 10:30:00,58.14,58.18,58.1,58.16,73100.0,25.2226,25.2399,25.2052,25.2312,73100.0
2009-12-30 10:35:00,58.17,58.2,58.0,58.01,41700.0,25.2356,25.2486,25.1618,25.1662,41700.0
2009-12-30 10:40:00,58.02,58.02,57.94,57.98,33400.0,25.1705,25.1705,25.1358,25.1532,33400.0
2009-12-30 10:45:00,58.0,58.01,57.96,57.96,37100.0,25.1618,25.1662,25.1445,25.1445,37100.0
2009-12-30 10:50:00,57.97,58.04,57.95,58.0,31300.0,25.1488,25.1792,25.1401,25.1618,31300.0
2009-12-30 10:55:00,58.0,58.02,57.98,58.0,26700.0,25.1618,25.1705,25.1532,25.1618,26700.0
2009-12-30 11:00:00,58.0,58.1,57.99,58.1,34400.0,25.1618,25.2052,25.1575,25.2052,34400.0
2009-12-30 11:05:00,58.09,58.1,58.07,58.08,21500.0,25.2009,25.2052,25.1922,25.1965,21500.0
2009-12-30 11:10:00,58.09,58.1,58.03,58.04,14000.0,25.2009,25.2052,25.1748,25.1792,14000.0
2009-12-30 11:15:00,58.05,58.19,58.03,58.17,29900.0,25.1835,25.2443,25.1748,25.2356,29900.0
2009-12-30 11:20:00,58.18,58.2,58.13,58.14,43700.0,25.2399,25.2486,25.2182,25.2226,43700.0
2009-12-30 11:25:00,58.14,58.18,57.97,57.98,42800.0,25.2226,25.2399,25.1488,25.1532,42800.0
2009-12-30 11:30:00,57.99,58.07,57.99,58.07,19000.0,25.1575,25.1922,25.1575,25.1922,19000.0
2009-12-30 11:35:00,58.08,58.09,58.05,58.06,22000.0,25.1965,25.2009,25.1835,25.1879,22000.0
2009-12-30 11:40:00,58.06,58.07,58.05,58.05,5800.0,25.1879,25.1922,25.1835,25.1835,5800.0
2009-12-30 11:45:00,58.05,58.1,58.02,58.09,26700.0,25.1835,25.2052,25.1705,25.2009,26700.0
2009-12-30 11:50:00,58.1,58.22,58.1,58.22,42300.0,25.2052,25.2573,25.2052,25.2573,42300.0
2009-12-30 11:55:00,58.22,58.3,58.2,58.29,42200.0,25.2573,25.292,25.2486,25.2876,42200.0
2009-12-30 12:00:00,58.29,58.33,58.28,58.33,17400.0,25.2876,25.305,25.2833,25.305,17400.0
2009-12-30 12:05:00,58.31,58.33,58.25,58.3,31400.0,25.2963,25.305,25.2703,25.292,31400.0
2009-12-30 12:10:00,58.29,58.33,58.29,58.31,11100.0,25.2876,25.305,25.2876,25.2963,11100.0
2009-12-30 12:15:00,58.31,58.32,58.23,58.24,13200.0,25.2963,25.3007,25.2616,25.2659,13200.0
2009-12-30 12:20:00,58.24,58.27,58.23,58.25,19800.0,25.2659,25.279,25.2616,25.2703,19800.0
2009-12-30 12:25:00,58.26,58.28,58.24,58.27,20000.0,25.2746,25.2833,25.2659,25.279,20000.0
2009-12-30 12:30:00,58.27,58.27,58.22,58.24,17200.0,25.279,25.279,25.2573,25.2659,17200.0
2009-12-30 12:35:00,58.23,58.24,58.19,58.21,21300.0,25.2616,25.2659,25.2443,25.2529,21300.0
2009-12-30 12:40:00,58.21,58.22,58.17,58.18,11300.0,25.2529,25.2573,25.2356,25.2399,11300.0
2009-12-30 12:45:00,58.19,58.2,58.17,58.17,12600.0,25.2443,25.2486,25.2356,25.2356,12600.0
2009-12-30 12:50:00,58.17,58.24,58.15,58.23,12700.0,25.2356,25.2659,25.2269,25.2616,12700.0
2009-12-30 12:55:00,58.23,58.25,58.22,58.22,5700.0,25.2616,25.2703,25.2573,25.2573,5700.0
2009-12-30 13:00:00,58.22,58.27,58.22,58.26,10400.0,25.2573,25.279,25.2573,25.2746,10400.0
2009-12-30 13:05:00,58.25,58.26,58.18,58.18,17400.0,25.2703,25.2746,25.2399,25.2399,17400.0
2009-12-30 13:10:00,58.18,58.19,58.17,58.19,17700.0,25.2399,25.2443,25.2356,25.2443,17700.0
2009-12-30 13:15:00,58.18,58.2,58.18,58.18,11300.0,25.2399,25.2486,25.2399,25.2399,11300.0
2009-12-30 13:20:00,58.18,58.19,58.15,58.15,10800.0,25.2399,25.2443,25.2269,25.2269,10800.0
2009-12-30 13:25:00,58.15,58.16,58.14,58.14,12200.0,25.2269,25.2312,25.2226,25.2226,12200.0
2009-12-30 13:30:00,58.15,58.15,58.11,58.14,15700.0,25.2269,25.2269,25.2095,25.2226,15700.0
2009-12-30 13:35:00,58.14,58.16,58.14,58.15,7800.0,25.2226,25.2312,25.2226,25.2269,7800.0
2009-12-30 13:40:00,58.14,58.2,58.14,58.2,14500.0,25.2226,25.2486,25.2226,25.2486,14500.0
2009-12-30 13:45:00,58.19,58.2,58.19,58.2,6400.0,25.2443,25.2486,25.2443,25.2486,6400.0
2009-12-30 13:50:00,58.2,58.22,58.19,58.21,16800.0,25.2486,25.2573,25.2443,25.2529,16800.0
2009-12-30 13:55:00,58.22,58.24,58.22,58.24,12700.0,25.2573,25.2659,25.2573,25.2659,12700.0
2009-12-30 14:00:00,58.24,58.25,58.23,58.23,11500.0,25.2659,25.2703,25.2616,25.2616,11500.0
2009-12-30 14:05:00,58.23,58.25,58.22,58.24,21700.0,25.2616,25.2703,25.2573,25.2659,21700.0
2009-12-30 14:10:00,58.24,58.25,58.23,58.23,10900.0,25.2659,25.2703,25.2616,25.2616,10900.0
2009-12-30 14:15:00,58.23,58.24,58.2,58.2,16200.0,25.2616,25.2659,25.2486,25.2486,16200.0
2009-12-30 14:20:00,58.2,58.21,58.2,58.21,14400.0,25.2486,25.2529,25.2486,25.2529,14400.0
2009-12-30 14:25:00,58.21,58.21,58.16,58.19,23100.0,25.2529,25.2529,25.2312,25.2443,23100.0
2009-12-30 14:30:00,58.19,58.19,58.17,58.19,9900.0,25.2443,25.2443,25.2356,25.2443,9900.0
2009-12-30 14:35:00,58.19,58.22,58.17,58.19,27600.0,25.2443,25.2573,25.2356,25.2443,27600.0
2009-12-30 14:40:00,58.18,58.19,58.18,58.19,7000.0,25.2399,25.2443,25.2399,25.2443,7000.0
2009-12-30 14:45:00,58.18,58.19,58.16,58.19,17600.0,25.2399,25.2443,25.2312,25.2443,17600.0
2009-12-30 14:50:00,58.19,58.19,58.16,58.17,12500.0,25.2443,25.2443,25.2312,25.2356,12500.0
2009-12-30 14:55:00,58.18,58.19,58.17,58.17,6700.0,25.2399,25.2443,25.2356,25.2356,6700.0
2009-12-30 15:00:00,58.18,58.18,58.15,58.15,16600.0,25.2399,25.2399,25.2269,25.2269,16600.0
2009-12-30 15:05:00,58.16,58.17,58.15,58.16,7900.0,25.2312,25.2356,25.2269,25.2312,7900.0
2009-12-30 15:10:00,58.15,58.17,58.14,58.15,33600.0,25.2269,25.2356,25.2226,25.2269,33600.0
2009-12-30 15:15:00,58.15,58.16,58.14,58.15,19300.0,25.2269,25.2312,25.2226,25.2269,19300.0
2009-12-30 15:20:00,58.15,58.19,58.15,58.18,22900.0,25.2269,25.2443,25.2269,25.2399,22900.0
2009-12-30 15:25:00,58.18,58.19,58.16,58.16,18300.0,25.2399,25.2443,25.2312,25.2312,18300.0
2009-12-30 15:30:00,58.17,58.19,58.16,58.17,26900.0,25.2356,25.2443,25.2312,25.2356,26900.0
2009-12-30 15:35:00,58.17,58.18,58.15,58.16,17900.0,25.2356,25.2399,25.2269,25.2312,17900.0
2009-12-30 15:40:00,58.17,58.17,58.14,58.16,29500.0,25.2356,25.2356,25.2226,25.2312,29500.0
2009-12-30 15:45:00,58.15,58.17,58.14,58.17,34800.0,25.2269,25.2356,25.2226,25.2356,34800.0
2009-12-30 15:50:00,58.17,58.17,58.15,58.17,35400.0,25.2356,25.2356,25.2269,25.2356,35400.0
2009-12-30 15:55:00,58.17,58.18,58.15,58.16,57200.0,25.2356,25.2399,25.2269,25.2312,57200.0
2009-12-31 09:30:00,58.49,58.49,58.37,58.39,61800.0,25.3744,25.3744,25.3223,25.331,61800.0
2009-12-31 09:35:00,58.39,58.43,58.38,58.41,28100.0,25.331,25.3484,25.3267,25.3397,28100.0
2009-12-31 09:40:00,58.39,58.4,58.26,58.3,39600.0,25.331,25.3354,25.2746,25.292,39600.0
2009-12-31 09:45:00,58.31,58.36,58.31,58.36,17600.0,25.2963,25.318,25.2963,25.318,17600.0
2009-12-31 09:50:00,58.36,58.37,58.33,58.36,11500.0,25.318,25.3223,25.305,25.318,11500.0
2009-12-31 09:55:00,58.36,58.36,58.33,58.33,12400.0,25.318,25.318,25.305,25.305,12400.0
2009-12-31 10:00:00,58.33,58.35,58.3,58.34,16100.0,25.305,25.3137,25.292,25.3093,16100.0
2009-12-31 10:05:00,58.34,58.39,58.29,58.38,34300.0,25.3093,25.331,25.2876,25.3267,34300.0
2009-12-31 10:10:00,58.38,58.38,58.28,58.31,11900.0,25.3267,25.3267,25.2833,25.2963,11900.0
2009-12-31 10:15:00,58.32,58.35,58.31,58.31,14000.0,25.3007,25.3137,25.2963,25.2963,14000.0
2009-12-31 10:20:00,58.31,58.32,58.3,58.32,9800.0,25.2963,25.3007,25.292,25.3007,9800.0
2009-12-31 10:25:00,58.31,58.32,58.28,58.28,11500.0,25.2963,25.3007,25.2833,25.2833,11500.0
2009-12-31 10:30:00,58.28,58.28,58.09,58.09,37300.0,25.2833,25.2833,25.2009,25.2009,37300.0
2009-12-31 10:35:00,58.1,58.14,58.07,58.13,24900.0,25.2052,25.2226,25.1922,25.2182,24900.0
2009-12-31 10:40:00,58.12,58.14,58.1,58.14,12600.0,25.2139,25.2226,25.2052,25.2226,12600.0
2009-12-31 10:45:00,58.14,58.24,58.14,58.23,20500.0,25.2226,25.2659,25.2226,25.2616,20500.0
2009-12-31 10:50:00,58.23,58.24,58.22,58.24,8300.0,25.2616,25.2659,25.2573,25.2659,8300.0
2009-12-31 10:55:00,58.24,58.24,58.18,58.18,13600.0,25.2659,25.2659,25.2399,25.2399,13600.0
2009-12-31 11:00:00,58.18,58.19,58.15,58.15,11000.0,25.2399,25.2443,25.2269,25.2269,11000.0
2009-12-31 11:05:00,58.16,58.16,58.1,58.12,22900.0,25.2312,25.2312,25.2052,25.2139,22900.0
2009-12-31 11:10:00,58.12,58.12,58.09,58.1,14400.0,25.2139,25.2139,25.2009,25.2052,14400.0
2009-12-31 11:15:00,58.1,58.12,58.09,58.11,9000.0,25.2052,25.2139,25.2009,25.2095,9000.0
2009-12-31 11:20:00,58.1,58.12,58.1,58.11,9800.0,25.2052,25.2139,25.2052,25.2095,9800.0
2009-12-31 11:25:00,58.11,58.15,58.11,58.14,10000.0,25.2095,25.2269,25.2095,25.2226,10000.0
2009-12-31 11:30:00,58.15,58.15,58.1,58.13,14900.0,25.2269,25.2269,25.2052,25.2182,14900.0
2009-12-31 11:35:00,58.11,58.14,58.1,58.13,6800.0,25.2095,25.2226,25.2052,25.2182,6800.0
2009-12-31 11:40:00,58.14,58.15,58.1,58.13,19000.0,25.2226,25.2269,25.2052,25.2182,19000.0
2009-12-31 11:45:00,58.14,58.2,58.14,58.19,23600.0,25.2226,25.2486,25.2226,25.2443,23600.0
2009-12-31 11:50:00,58.2,58.21,58.19,58.19,16300.0,25.2486,25.2529,25.2443,25.2443,16300.0
2009-12-31 11:55:00,58.18,58.19,58.13,58.13,14700.0,25.2399,25.2443,25.2182,25.2182,14700.0
2009-12-31 12:00:00,58.14,58.15,58.13,58.15,23500.0,25.2226,25.2269,25.2182,25.2269,23500.0
2009-12-31 12:05:00,58.15,58.17,58.14,58.17,24800.0,25.2269,25.2356,25.2226,25.2356,24800.0
2009-12-31 12:10:00,58.17,58.18,58.16,58.17,17600.0,25.2356,25.2399,25.2312,25.2356,17600.0
2009-12-31 12:15:00,58.16,58.19,58.16,58.18,20000.0,25.2312,25.2443,25.2312,25.2399,20000.0
2009-12-31 12:20:00,58.18,58.22,58.18,58.21,32000.0,25.2399,25.2573,25.2399,25.2529,32000.0
2009-12-31 12:25:00,58.21,58.24,58.2,58.24,20200.0,25.2529,25.2659,25.2486,25.2659,20200.0
2009-12-31 12:30:00,58.23,58.23,58.15,58.17,34700.0,25.2616,25.2616,25.2269,25.2356,34700.0
2009-12-31 12:35:00,58.16,58.17,58.15,58.17,8700.0,25.2312,25.2356,25.2269,25.2356,8700.0
2009-12-31 12:40:00,58.17,58.21,58.16,58.21,11300.0,25.2356,25.2529,25.2312,25.2529,11300.0
2009-12-31 12:45:00,58.21,58.23,58.15,58.23,14000.0,25.2529,25.2616,25.2269,25.2616,14000.0
2009-12-31 12:50:00,58.22,58.25,58.22,58.24,17200.0,25.2573,25.2703,25.2573,25.2659,17200.0
2009-12-31 12:55:00,58.24,58.24,58.18,58.18,19400.0,25.2659,25.2659,25.2399,25.2399,19400.0
2009-12-31 13:00:00,58.17,58.18,58.16,58.17,6300.0,25.2356,25.2399,25.2312,25.2356,6300.0
2009-12-31 13:05:00,58.17,58.19,58.16,58.16,8400.0,25.2356,25.2443,25.2312,25.2312,8400.0
2009-12-31 13:10:00,58.17,58.18,58.15,58.18,4100.0,25.2356,25.2399,25.2269,25.2399,4100.0
2009-12-31 13:15:00,58.17,58.17,58.14,58.14,10000.0,25.2356,25.2356,25.2226,25.2226,10000.0
2009-12-31 13:20:00,58.14,58.15,58.13,58.14,5600.0,25.2226,25.2269,25.2182,25.2226,5600.0
2009-12-31 13:25:00,58.14,58.15,58.14,58.15,4200.0,25.2226,25.2269,25.2226,25.2269,4200.0
2009-12-31 13:30:00,58.15,58.19,58.15,58.18,9300.0,25.2269,25.2443,25.2269,25.2399,9300.0
2009-12-31 13:35:00,58.16,58.18,58.16,58.18,11100.0,25.2312,25.2399,25.2312,25.2399,11100.0
2009-12-31 13:40:00,58.17,58.19,58.16,58.17,6500.0,25.2356,25.2443,25.2312,25.2356,6500.0
2009-12-31 13:45:00,58.18,58.19,58.17,58.17,8800.0,25.2399,25.2443,25.2356,25.2356,8800.0
2009-12-31 13:50:00,58.18,58.18,58.15,58.17,23300.0,25.2399,25.2399,25.2269,25.2356,23300.0
2009-12-31 13:55:00,58.16,58.17,58.15,58.17,13400.0,25.2312,25.2356,25.2269,25.2356,13400.0
2009-12-31 14:00:00,58.16,58.17,58.16,58.16,7800.0,25.2312,25.2356,25.2312,25.2312,7800.0
2009-12-31 14:05:00,58.16,58.18,58.16,58.18,10400.0,25.2312,25.2399,25.2312,25.2399,10400.0
2009-12-31 14:10:00,58.17,58.18,58.16,58.17,8000.0,25.2356,25.2399,25.2312,25.2356,8000.0
2009-12-31 14:15:00,58.17,58.19,58.16,58.19,5100.0,25.2356,25.2443,25.2312,25.2443,5100.0
2009-12-31 14:20:00,58.18,58.19,58.17,58.17,8900.0,25.2399,25.2443,25.2356,25.2356,8900.0
2009-12-31 14:25:00,58.16,58.19,58.16,58.18,13600.0,25.2312,25.2443,25.2312,25.2399,13600.0
2009-12-31 14:30:00,58.17,58.18,58.16,58.16,6800.0,25.2356,25.2399,25.2312,25.2312,6800.0
2009-12-31 14:35:00,58.16,58.2,58.16,58.18,21400.0,25.2312,25.2486,25.2312,25.2399,21400.0
2009-12-31 14:40:00,58.19,58.2,58.17,58.2,9100.0,25.2443,25.2486,25.2356,25.2486,9100.0
2009-12-31 14:45:00,58.19,58.22,58.19,58.22,14600.0,25.2443,25.2573,25.2443,25.2573,14600.0
2009-12-31 14:50:00,58.22,58.24,58.21,58.24,11000.0,25.2573,25.2659,25.2529,25.2659,11000.0
2009-12-31 14:55:00,58.23,58.25,58.23,58.25,9800.0,25.2616,25.2703,25.2616,25.2703,9800.0
2009-12-31 15:00:00,58.24,58.3,58.24,58.28,30300.0,25.2659,25.292,25.2659,25.2833,30300.0
2009-12-31 15:05:00,58.28,58.3,58.26,58.26,16100.0,25.2833,25.292,25.2746,25.2746,16100.0
2009-12-31 15:10:00,58.26,58.3,58.25,58.26,25100.0,25.2746,25.292,25.2703,25.2746,25100.0
2009-12-31 15:15:00,58.26,58.26,58.22,58.22,17900.0,25.2746,25.2746,25.2573,25.2573,17900.0
2009-12-31 15:20:00,58.23,58.24,58.21,58.22,13400.0,25.2616,25.2659,25.2529,25.2573,13400.0
2009-12-31 15:25:00,58.22,58.28,58.22,58.27,21000.0,25.2573,25.2833,25.2573,25.279,21000.0
2009-12-31 15:30:00,58.27,58.29,58.26,58.27,13800.0,25.279,25.2876,25.2746,25.279,13800.0
2009-12-31 15:35:00,58.27,58.27,58.14,58.15,35500.0,25.279,25.279,25.2226,25.2269,35500.0
2009-12-31 15:40:00,58.15,58.16,58.1,58.11,40100.0,25.2269,25.2312,25.2052,25.2095,40100.0
2009-12-31 15:45:00,58.11,58.12,58.02,58.05,70300.0,25.2095,25.2139,25.1705,25.1835,70300.0
2009-12-31 15:50:00,58.05,58.11,58.04,58.07,51100.0,25.1835,25.2095,25.1792,25.1922,51100.0
2009-12-31 15:55:00,58.07,58.09,57.97,57.98,69100.0,25.1922,25.2009,25.1488,25.1532,69100.0
2010-01-04 09:30:00,59.29,59.3,59.08,59.12,288800.0,25.7215,25.7258,25.6304,25.6477,288800.0
2010-01-04 09:35:00,59.12,59.16,59.1,59.15,106700.0,25.6477,25.6651,25.639,25.6607,106700.0
2010-01-04 09:40:00,59.15,59.19,59.11,59.15,78100.0,25.6607,25.6781,25.6434,25.6607,78100.0
2010-01-04 09:45:00,59.15,59.21,59.15,59.2,125300.0,25.6607,25.6868,25.6607,25.6824,125300.0
2010-01-04 09:50:00,59.2,59.21,59.17,59.18,69700.0,25.6824,25.6868,25.6694,25.6737,69700.0
2010-01-04 09:55:00,59.18,59.2,59.16,59.19,45700.0,25.6737,25.6824,25.6651,25.6781,45700.0
2010-01-04 10:00:00,59.18,59.24,59.15,59.2,97800.0,25.6737,25.6998,25.6607,25.6824,97800.0
2010-01-04 10:05:00,59.2,59.31,59.2,59.3,70800.0,25.6824,25.7301,25.6824,25.7258,70800.0
2010-01-04 10:10:00,59.3,59.3,59.22,59.23,67200.0,25.7258,25.7258,25.6911,25.6954,67200.0
2010-01-04 10:15:00,59.24,59.25,59.14,59.15,75300.0,25.6998,25.7041,25.6564,25.6607,75300.0
2010-01-04 10:20:00,59.17,59.19,59.11,59.17,37800.0,25.6694,25.6781,25.6434,25.6694,37800.0
2010-01-04 10:25:00,59.18,59.32,59.17,59.32,97400.0,25.6737,25.7345,25.6694,25.7345,97400.0
2010-01-04 10:30:00,59.31,59.34,59.23,59.24,33700.0,25.7301,25.7432,25.6954,25.6998,33700.0
2010-01-04 10:35:00,59.23,59.25,59.21,59.21,22300.0,25.6954,25.7041,25.6868,25.6868,22300.0
2010-01-04 10:40:00,59.22,59.25,59.19,59.25,32800.0,25.6911,25.7041,25.6781,25.7041,32800.0
2010-01-04 10:45:00,59.25,59.27,59.2,59.24,32200.0,25.7041,25.7128,25.6824,25.6998,32200.0
2010-01-04 10:50:00,59.23,59.3,59.21,59.21,57900.0,25.6954,25.7258,25.6868,25.6868,57900.0
2010-01-04 10:55:00,59.22,59.24,59.18,59.19,27300.0,25.6911,25.6998,25.6737,25.6781,27300.0
2010-01-04 11:00:00,59.19,59.26,59.19,59.24,59500.0,25.6781,25.7084,25.6781,25.6998,59500.0
2010-01-04 11:05:00,59.24,59.26,59.21,59.24,36400.0,25.6998,25.7084,25.6868,25.6998,36400.0
2010-01-04 11:10:00,59.25,59.27,59.22,59.25,28600.0,25.7041,25.7128,25.6911,25.7041,28600.0
2010-01-04 11:15:00,59.25,59.28,59.22,59.27,23500.0,25.7041,25.7171,25.6911,25.7128,23500.0
2010-01-04 11:20:00,59.28,59.29,59.21,59.24,47900.0,25.7171,25.7215,25.6868,25.6998,47900.0
2010-01-04 11:25:00,59.25,59.33,59.22,59.33,86100.0,25.7041,25.7388,25.6911,25.7388,86100.0
2010-01-04 11:30:00,59.33,59.4,59.3,59.4,76800.0,25.7388,25.7692,25.7258,25.7692,76800.0
2010-01-04 11:35:00,59.38,59.45,59.33,59.35,61200.0,25.7605,25.7909,25.7388,25.7475,61200.0
2010-01-04 11:40:00,59.34,59.44,59.34,59.39,36200.0,25.7432,25.7865,25.7432,25.7648,36200.0
2010-01-04 11:45:00,59.38,59.39,59.3,59.32,18200.0,25.7605,25.7648,25.7258,25.7345,18200.0
2010-01-04 11:50:00,59.3,59.31,59.28,59.3,10600.0,25.7258,25.7301,25.7171,25.7258,10600.0
2010-01-04 11:55:00,59.31,59.35,59.29,59.3,17700.0,25.7301,25.7475,25.7215,25.7258,17700.0
2010-01-04 12:00:00,59.32,59.33,59.27,59.28,19500.0,25.7345,25.7388,25.7128,25.7171,19500.0
2010-01-04 12:05:00,59.29,59.36,59.28,59.33,41100.0,25.7215,25.7518,25.7171,25.7388,41100.0
2010-01-04 12:10:00,59.32,59.34,59.31,59.33,19600.0,25.7345,25.7432,25.7301,25.7388,19600.0
2010-01-04 12:15:00,59.33,59.35,59.32,59.35,34300.0,25.7388,25.7475,25.7345,25.7475,34300.0
2010-01-04 12:20:00,59.35,59.38,59.33,59.38,30900.0,25.7475,25.7605,25.7388,25.7605,30900.0
2010-01-04 12:25:00,59.38,59.39,59.33,59.35,33100.0,25.7605,25.7648,25.7388,25.7475,33100.0
2010-01-04 12:30:00,59.35,59.36,59.33,59.34,16200.0,25.7475,25.7518,25.7388,25.7432,16200.0
2010-01-04 12:35:00,59.32,59.36,59.32,59.34,21600.0,25.7345,25.7518,25.7345,25.7432,21600.0
2010-01-04 12:40:00,59.35,59.39,59.33,59.38,31700.0,25.7475,25.7648,25.7388,25.7605,31700.0
2010-01-04 12:45:00,59.38,59.41,59.37,59.37,64600.0,25.7605,25.7735,25.7562,25.7562,64600.0
2010-01-04 12:50:00,59.37,59.38,59.36,59.38,13200.0,25.7562,25.7605,25.7518,25.7605,13200.0
2010-01-04 12:55:00,59.37,59.38,59.36,59.38,11500.0,25.7562,25.7605,25.7518,25.7605,11500.0
2010-01-04 13:00:00,59.38,59.38,59.34,59.35,15300.0,25.7605,25.7605,25.7432,25.7475,15300.0
2010-01-04 13:05:00,59.35,59.35,59.3,59.34,27800.0,25.7475,25.7475,25.7258,25.7432,27800.0
2010-01-04 13:10:00,59.34,59.35,59.31,59.34,46600.0,25.7432,25.7475,25.7301,25.7432,46600.0
2010-01-04 13:15:00,59.33,59.35,59.3,59.31,18600.0,25.7388,25.7475,25.7258,25.7301,18600.0
2010-01-04 13:20:00,59.32,59.33,59.3,59.32,13200.0,25.7345,25.7388,25.7258,25.7345,13200.0
2010-01-04 13:25:00,59.32,59.34,59.3,59.32,18200.0,25.7345,25.7432,25.7258,25.7345,18200.0
2010-01-04 13:30:00,59.32,59.33,59.32,59.33,20600.0,25.7345,25.7388,25.7345,25.7388,20600.0
2010-01-04 13:35:00,59.32,59.34,59.31,59.34,19300.0,25.7345,25.7432,25.7301,25.7432,19300.0
2010-01-04 13:40:00,59.33,59.35,59.33,59.34,8300.0,25.7388,25.7475,25.7388,25.7432,8300.0
2010-01-04 13:45:00,59.34,59.35,59.33,59.33,14100.0,25.7432,25.7475,25.7388,25.7388,14100.0
2010-01-04 13:50:00,59.34,59.34,59.26,59.29,29300.0,25.7432,25.7432,25.7084,25.7215,29300.0
2010-01-04 13:55:00,59.28,59.29,59.25,59.28,11800.0,25.7171,25.7215,25.7041,25.7171,11800.0
2010-01-04 14:00:00,59.27,59.28,59.25,59.26,13900.0,25.7128,25.7171,25.7041,25.7084,13900.0
2010-01-04 14:05:00,59.26,59.28,59.25,59.28,15300.0,25.7084,25.7171,25.7041,25.7171,15300.0
2010-01-04 14:10:00,59.27,59.29,59.26,59.26,7300.0,25.7128,25.7215,25.7084,25.7084,7300.0
2010-01-04 14:15:00,59.26,59.29,59.25,59.28,18800.0,25.7084,25.7215,25.7041,25.7171,18800.0
2010-01-04 14:20:00,59.27,59.28,59.23,59.25,49000.0,25.7128,25.7171,25.6954,25.7041,49000.0
2010-01-04 14:25:00,59.25,59.29,59.25,59.27,25100.0,25.7041,25.7215,25.7041,25.7128,25100.0
2010-01-04 14:30:00,59.28,59.29,59.26,59.26,37000.0,25.7171,25.7215,25.7084,25.7084,37000.0
2010-01-04 14:35:00,59.26,59.28,59.25,59.27,32600.0,25.7084,25.7171,25.7041,25.7128,32600.0
2010-01-04 14:40:00,59.27,59.29,59.26,59.29,81300.0,25.7128,25.7215,25.7084,25.7215,81300.0
2010-01-04 14:45:00,59.29,59.29,59.26,59.28,32900.0,25.7215,25.7215,25.7084,25.7171,32900.0
2010-01-04 14:50:00,59.28,59.28,59.26,59.26,15100.0,25.7171,25.7171,25.7084,25.7084,15100.0
2010-01-04 14:55:00,59.27,59.27,59.26,59.26,46400.0,25.7128,25.7128,25.7084,25.7084,46400.0
2010-01-04 15:00:00,59.25,59.29,59.25,59.25,69800.0,25.7041,25.7215,25.7041,25.7041,69800.0
2010-01-04 15:05:00,59.25,59.28,59.25,59.25,36700.0,25.7041,25.7171,25.7041,25.7041,36700.0
2010-01-04 15:10:00,59.25,59.27,59.25,59.26,36000.0,25.7041,25.7128,25.7041,25.7084,36000.0
2010-01-04 15:15:00,59.25,59.27,59.25,59.26,41900.0,25.7041,25.7128,25.7041,25.7084,41900.0
2010-01-04 15:20:00,59.26,59.26,59.25,59.25,12000.0,25.7084,25.7084,25.7041,25.7041,12000.0
2010-01-04 15:25:00,59.26,59.26,59.24,59.25,56000.0,25.7084,25.7084,25.6998,25.7041,56000.0
2010-01-04 15:30:00,59.25,59.26,59.24,59.25,64200.0,25.7041,25.7084,25.6998,25.7041,64200.0
2010-01-04 15:35:00,59.26,59.26,59.22,59.22,71300.0,25.7084,25.7084,25.6911,25.6911,71300.0
2010-01-04 15:40:00,59.22,59.22,59.14,59.14,60900.0,25.6911,25.6911,25.6564,25.6564,60900.0
2010-01-04 15:45:00,59.15,59.21,59.14,59.2,64400.0,25.6607,25.6868,25.6564,25.6824,64400.0
2010-01-04 15:50:00,59.2,59.24,59.19,59.19,73100.0,25.6824,25.6998,25.6781,25.6781,73100.0
2010-01-04 15:55:00,59.19,59.19,59.09,59.16,241200.0,25.6781,25.6781,25.6347,25.6651,241200.0
2010-01-05 09:30:00,59.65,59.73,59.52,59.52,170600.0,25.8776,25.9123,25.8212,25.8212,170600.0
2010-01-05 09:35:00,59.53,59.55,59.42,59.45,157800.0,25.8256,25.8343,25.7779,25.7909,157800.0
2010-01-05 09:40:00,59.44,59.52,59.41,59.5,134700.0,25.7865,25.8212,25.7735,25.8126,134700.0
2010-01-05 09:45:00,59.5,59.58,59.48,59.54,81400.0,25.8126,25.8473,25.8039,25.8299,81400.0
2010-01-05 09:50:00,59.54,59.6,59.51,59.6,54400.0,25.8299,25.8559,25.8169,25.8559,54400.0
2010-01-05 09:55:00,59.59,59.62,59.54,59.54,53800.0,25.8516,25.8646,25.8299,25.8299,53800.0
2010-01-05 10:00:00,59.54,59.58,59.46,59.54,113000.0,25.8299,25.8473,25.7952,25.8299,113000.0
2010-01-05 10:05:00,59.54,59.59,59.47,59.51,124900.0,25.8299,25.8516,25.7995,25.8169,124900.0
2010-01-05 10:10:00,59.51,59.56,59.49,59.54,36600.0,25.8169,25.8386,25.8082,25.8299,36600.0
2010-01-05 10:15:00,59.55,59.64,59.54,59.64,46000.0,25.8343,25.8733,25.8299,25.8733,46000.0
2010-01-05 10:20:00,59.63,59.64,59.58,59.58,65100.0,25.869,25.8733,25.8473,25.8473,65100.0
2010-01-05 10:25:00,59.58,59.69,59.56,59.65,36700.0,25.8473,25.895,25.8386,25.8776,36700.0
2010-01-05 10:30:00,59.66,59.68,59.63,59.68,27000.0,25.882,25.8907,25.869,25.8907,27000.0
2010-01-05 10:35:00,59.68,59.68,59.63,59.68,74700.0,25.8907,25.8907,25.869,25.8907,74700.0
2010-01-05 10:40:00,59.67,59.72,59.67,59.71,95700.0,25.8863,25.908,25.8863,25.9037,95700.0
2010-01-05 10:45:00,59.71,59.73,59.69,59.7,80400.0,25.9037,25.9123,25.895,25.8993,80400.0
2010-01-05 10:50:00,59.7,59.73,59.68,59.69,28500.0,25.8993,25.9123,25.8907,25.895,28500.0
2010-01-05 10:55:00,59.69,59.75,59.67,59.74,42900.0,25.895,25.921,25.8863,25.9167,42900.0
2010-01-05 11:00:00,59.75,59.76,59.7,59.73,37600.0,25.921,25.9254,25.8993,25.9123,37600.0
2010-01-05 11:05:00,59.74,59.9,59.74,59.89,118500.0,25.9167,25.9861,25.9167,25.9818,118500.0
2010-01-05 11:10:00,59.88,59.9,59.85,59.87,74600.0,25.9774,25.9861,25.9644,25.9731,74600.0
2010-01-05 11:15:00,59.87,59.88,59.75,59.77,66700.0,25.9731,25.9774,25.921,25.9297,66700.0
2010-01-05 11:20:00,59.77,59.79,59.72,59.72,30100.0,25.9297,25.9384,25.908,25.908,30100.0
2010-01-05 11:25:00,59.71,59.73,59.64,59.66,56900.0,25.9037,25.9123,25.8733,25.882,56900.0
2010-01-05 11:30:00,59.66,59.7,59.62,59.67,49800.0,25.882,25.8993,25.8646,25.8863,49800.0
2010-01-05 11:35:00,59.67,59.67,59.63,59.66,23400.0,25.8863,25.8863,25.869,25.882,23400.0
2010-01-05 11:40:00,59.65,59.66,59.58,59.6,46400.0,25.8776,25.882,25.8473,25.8559,46400.0
2010-01-05 11:45:00,59.6,59.61,59.57,59.57,35700.0,25.8559,25.8603,25.8429,25.8429,35700.0
2010-01-05 11:50:00,59.58,59.59,59.57,59.58,14800.0,25.8473,25.8516,25.8429,25.8473,14800.0
2010-01-05 11:55:00,59.58,59.6,59.57,59.59,11200.0,25.8473,25.8559,25.8429,25.8516,11200.0
2010-01-05 12:00:00,59.58,59.6,59.54,59.55,69300.0,25.8473,25.8559,25.8299,25.8343,69300.0
2010-01-05 12:05:00,59.55,59.58,59.53,59.55,87900.0,25.8343,25.8473,25.8256,25.8343,87900.0
2010-01-05 12:10:00,59.55,59.57,59.54,59.55,30400.0,25.8343,25.8429,25.8299,25.8343,30400.0
2010-01-05 12:15:00,59.55,59.55,59.53,59.53,26400.0,25.8343,25.8343,25.8256,25.8256,26400.0
2010-01-05 12:20:00,59.53,59.54,59.51,59.54,27800.0,25.8256,25.8299,25.8169,25.8299,27800.0
2010-01-05 12:25:00,59.54,59.55,59.52,59.55,24800.0,25.8299,25.8343,25.8212,25.8343,24800.0
2010-01-05 12:30:00,59.55,59.55,59.51,59.55,21200.0,25.8343,25.8343,25.8169,25.8343,21200.0
2010-01-05 12:35:00,59.54,59.56,59.51,59.53,62100.0,25.8299,25.8386,25.8169,25.8256,62100.0
2010-01-05 12:40:00,59.53,59.55,59.52,59.53,16600.0,25.8256,25.8343,25.8212,25.8256,16600.0
2010-01-05 12:45:00,59.54,59.55,59.51,59.52,18300.0,25.8299,25.8343,25.8169,25.8212,18300.0
2010-01-05 12:50:00,59.53,59.55,59.51,59.54,26700.0,25.8256,25.8343,25.8169,25.8299,26700.0
2010-01-05 12:55:00,59.53,59.56,59.53,59.55,29200.0,25.8256,25.8386,25.8256,25.8343,29200.0
2010-01-05 13:00:00,59.56,59.56,59.5,59.5,27800.0,25.8386,25.8386,25.8126,25.8126,27800.0
2010-01-05 13:05:00,59.5,59.51,59.45,59.48,53900.0,25.8126,25.8169,25.7909,25.8039,53900.0
2010-01-05 13:10:00,59.48,59.5,59.47,59.47,14600.0,25.8039,25.8126,25.7995,25.7995,14600.0
2010-01-05 13:15:00,59.48,59.51,59.47,59.5,34100.0,25.8039,25.8169,25.7995,25.8126,34100.0
2010-01-05 13:20:00,59.5,59.5,59.43,59.43,19500.0,25.8126,25.8126,25.7822,25.7822,19500.0
2010-01-05 13:25:00,59.44,59.44,59.4,59.42,25300.0,25.7865,25.7865,25.7692,25.7779,25300.0
2010-01-05 13:30:00,59.41,59.42,59.32,59.34,53400.0,25.7735,25.7779,25.7345,25.7432,53400.0
2010-01-05 13:35:00,59.33,59.35,59.31,59.35,37000.0,25.7388,25.7475,25.7301,25.7475,37000.0
2010-01-05 13:40:00,59.35,59.43,59.35,59.4,23400.0,25.7475,25.7822,25.7475,25.7692,23400.0
2010-01-05 13:45:00,59.4,59.41,59.38,59.4,34200.0,25.7692,25.7735,25.7605,25.7692,34200.0
2010-01-05 13:50:00,59.4,59.42,59.36,59.41,41400.0,25.7692,25.7779,25.7518,25.7735,41400.0
2010-01-05 13:55:00,59.41,59.43,59.39,59.39,19600.0,25.7735,25.7822,25.7648,25.7648,19600.0
2010-01-05 14:00:00,59.4,59.44,59.39,59.44,12200.0,25.7692,25.7865,25.7648,25.7865,12200.0
2010-01-05 14:05:00,59.43,59.44,59.37,59.38,23400.0,25.7822,25.7865,25.7562,25.7605,23400.0
2010-01-05 14:10:00,59.39,59.42,59.39,59.4,21100.0,25.7648,25.7779,25.7648,25.7692,21100.0
2010-01-05 14:15:00,59.41,59.42,59.36,59.38,40800.0,25.7735,25.7779,25.7518,25.7605,40800.0
2010-01-05 14:20:00,59.39,59.41,59.35,59.41,26700.0,25.7648,25.7735,25.7475,25.7735,26700.0
2010-01-05 14:25:00,59.42,59.48,59.41,59.47,33000.0,25.7779,25.8039,25.7735,25.7995,33000.0
2010-01-05 14:30:00,59.47,59.49,59.47,59.48,15600.0,25.7995,25.8082,25.7995,25.8039,15600.0
2010-01-05 14:35:00,59.49,59.49,59.47,59.49,21000.0,25.8082,25.8082,25.7995,25.8082,21000.0
2010-01-05 14:40:00,59.48,59.52,59.47,59.52,55200.0,25.8039,25.8212,25.7995,25.8212,55200.0
2010-01-05 14:45:00,59.51,59.53,59.51,59.51,34500.0,25.8169,25.8256,25.8169,25.8169,34500.0
2010-01-05 14:50:00,59.5,59.53,59.48,59.49,45800.0,25.8126,25.8256,25.8039,25.8082,45800.0
2010-01-05 14:55:00,59.49,59.54,59.49,59.54,30700.0,25.8082,25.8299,25.8082,25.8299,30700.0
2010-01-05 15:00:00,59.53,59.57,59.53,59.54,30800.0,25.8256,25.8429,25.8256,25.8299,30800.0
2010-01-05 15:05:00,59.54,59.59,59.53,59.56,48000.0,25.8299,25.8516,25.8256,25.8386,48000.0
2010-01-05 15:10:00,59.56,59.57,59.54,59.55,25100.0,25.8386,25.8429,25.8299,25.8343,25100.0
2010-01-05 15:15:00,59.54,59.56,59.53,59.56,20300.0,25.8299,25.8386,25.8256,25.8386,20300.0
2010-01-05 15:20:00,59.55,59.57,59.54,59.56,28400.0,25.8343,25.8429,25.8299,25.8386,28400.0
2010-01-05 15:25:00,59.57,59.58,59.55,59.58,72800.0,25.8429,25.8473,25.8343,25.8473,72800.0
2010-01-05 15:30:00,59.58,59.59,59.57,59.59,34700.0,25.8473,25.8516,25.8429,25.8516,34700.0
2010-01-05 15:35:00,59.59,59.59,59.55,59.57,33300.0,25.8516,25.8516,25.8343,25.8429,33300.0
2010-01-05 15:40:00,59.58,59.6,59.54,59.54,70700.0,25.8473,25.8559,25.8299,25.8299,70700.0
2010-01-05 15:45:00,59.54,59.58,59.54,59.57,45300.0,25.8299,25.8473,25.8299,25.8429,45300.0
2010-01-05 15:50:00,59.56,59.58,59.55,59.55,63300.0,25.8386,25.8473,25.8343,25.8343,63300.0
2010-01-05 15:55:00,59.55,59.6,59.54,59.57,106700.0,25.8343,25.8559,25.8299,25.8429,106700.0
2010-01-06 09:30:00,59.52,59.6,59.52,59.57,81800.0,25.8212,25.8559,25.8212,25.8429,81800.0
2010-01-06 09:35:00,59.57,59.61,59.52,59.52,80600.0,25.8429,25.8603,25.8212,25.8212,80600.0
2010-01-06 09:40:00,59.52,59.55,59.44,59.44,52900.0,25.8212,25.8343,25.7865,25.7865,52900.0
2010-01-06 09:45:00,59.45,59.49,59.43,59.47,40500.0,25.7909,25.8082,25.7822,25.7995,40500.0
2010-01-06 09:50:00,59.47,59.49,59.4,59.49,58200.0,25.7995,25.8082,25.7692,25.8082,58200.0
2010-01-06 09:55:00,59.49,59.51,59.43,59.51,31500.0,25.8082,25.8169,25.7822,25.8169,31500.0
2010-01-06 10:00:00,59.51,59.54,59.43,59.54,71700.0,25.8169,25.8299,25.7822,25.8299,71700.0
2010-01-06 10:05:00,59.54,59.67,59.52,59.65,81600.0,25.8299,25.8863,25.8212,25.8776,81600.0
2010-01-06 10:10:00,59.65,59.66,59.6,59.64,47300.0,25.8776,25.882,25.8559,25.8733,47300.0
2010-01-06 10:15:00,59.64,59.68,59.59,59.6,57900.0,25.8733,25.8907,25.8516,25.8559,57900.0
2010-01-06 10:20:00,59.59,59.6,59.55,59.58,51700.0,25.8516,25.8559,25.8343,25.8473,51700.0
2010-01-06 10:25:00,59.58,59.69,59.56,59.68,44900.0,25.8473,25.895,25.8386,25.8907,44900.0
2010-01-06 10:30:00,59.66,59.68,59.46,59.46,144200.0,25.882,25.8907,25.7952,25.7952,144200.0
2010-01-06 10:35:00,59.46,59.48,59.4,59.41,46300.0,25.7952,25.8039,25.7692,25.7735,46300.0
2010-01-06 10:40:00,59.41,59.41,59.36,59.38,66900.0,25.7735,25.7735,25.7518,25.7605,66900.0
2010-01-06 10:45:00,59.37,59.45,59.37,59.4,35300.0,25.7562,25.7909,25.7562,25.7692,35300.0
2010-01-06 10:50:00,59.4,59.41,59.36,59.37,34900.0,25.7692,25.7735,25.7518,25.7562,34900.0
2010-01-06 10:55:00,59.38,59.51,59.34,59.5,51500.0,25.7605,25.8169,25.7432,25.8126,51500.0
2010-01-06 11:00:00,59.51,59.59,59.48,59.54,61800.0,25.8169,25.8516,25.8039,25.8299,61800.0
2010-01-06 11:05:00,59.54,59.64,59.53,59.61,56200.0,25.8299,25.8733,25.8256,25.8603,56200.0
2010-01-06 11:10:00,59.62,59.66,59.59,59.65,33500.0,25.8646,25.882,25.8516,25.8776,33500.0
2010-01-06 11:15:00,59.64,59.69,59.64,59.68,52100.0,25.8733,25.895,25.8733,25.8907,52100.0
2010-01-06 11:20:00,59.67,59.73,59.66,59.72,104400.0,25.8863,25.9123,25.882,25.908,104400.0
2010-01-06 11:25:00,59.71,59.72,59.63,59.66,62900.0,25.9037,25.908,25.869,25.882,62900.0
2010-01-06 11:30:00,59.66,59.75,59.66,59.75,27800.0,25.882,25.921,25.882,25.921,27800.0
2010-01-06 11:35:00,59.75,59.8,59.74,59.79,35300.0,25.921,25.9427,25.9167,25.9384,35300.0
2010-01-06 11:40:00,59.79,59.81,59.75,59.79,26500.0,25.9384,25.947,25.921,25.9384,26500.0
2010-01-06 11:45:00,59.8,59.81,59.78,59.79,22400.0,25.9427,25.947,25.934,25.9384,22400.0
2010-01-06 11:50:00,59.78,59.8,59.73,59.74,23100.0,25.934,25.9427,25.9123,25.9167,23100.0
2010-01-06 11:55:00,59.74,59.77,59.73,59.76,26000.0,25.9167,25.9297,25.9123,25.9254,26000.0
2010-01-06 12:00:00,59.76,59.78,59.75,59.77,16800.0,25.9254,25.934,25.921,25.9297,16800.0
2010-01-06 12:05:00,59.77,59.77,59.73,59.76,29200.0,25.9297,25.9297,25.9123,25.9254,29200.0
2010-01-06 12:10:00,59.76,59.77,59.69,59.71,27500.0,25.9254,25.9297,25.895,25.9037,27500.0
2010-01-06 12:15:00,59.72,59.73,59.68,59.7,25800.0,25.908,25.9123,25.8907,25.8993,25800.0
2010-01-06 12:20:00,59.7,59.7,59.62,59.62,35700.0,25.8993,25.8993,25.8646,25.8646,35700.0
2010-01-06 12:25:00,59.62,59.64,59.61,59.61,26900.0,25.8646,25.8733,25.8603,25.8603,26900.0
2010-01-06 12:30:00,59.61,59.64,59.6,59.61,31100.0,25.8603,25.8733,25.8559,25.8603,31100.0
2010-01-06 12:35:00,59.61,59.62,59.58,59.59,32300.0,25.8603,25.8646,25.8473,25.8516,32300.0
2010-01-06 12:40:00,59.59,59.59,59.56,59.58,41200.0,25.8516,25.8516,25.8386,25.8473,41200.0
2010-01-06 12:45:00,59.58,59.58,59.56,59.57,26700.0,25.8473,25.8473,25.8386,25.8429,26700.0
2010-01-06 12:50:00,59.57,59.58,59.56,59.57,32800.0,25.8429,25.8473,25.8386,25.8429,32800.0
2010-01-06 12:55:00,59.57,59.62,59.57,59.62,91000.0,25.8429,25.8646,25.8429,25.8646,91000.0
2010-01-06 13:00:00,59.62,59.67,59.62,59.65,32900.0,25.8646,25.8863,25.8646,25.8776,32900.0
2010-01-06 13:05:00,59.65,59.67,59.62,59.62,38400.0,25.8776,25.8863,25.8646,25.8646,38400.0
2010-01-06 13:10:00,59.62,59.65,59.61,59.64,19400.0,25.8646,25.8776,25.8603,25.8733,19400.0
2010-01-06 13:15:00,59.64,59.66,59.63,59.64,33900.0,25.8733,25.882,25.869,25.8733,33900.0
2010-01-06 13:20:00,59.64,59.69,59.64,59.67,33400.0,25.8733,25.895,25.8733,25.8863,33400.0
2010-01-06 13:25:00,59.67,59.7,59.66,59.69,22900.0,25.8863,25.8993,25.882,25.895,22900.0
2010-01-06 13:30:00,59.68,59.73,59.68,59.71,86600.0,25.8907,25.9123,25.8907,25.9037,86600.0
2010-01-06 13:35:00,59.71,59.72,59.69,59.7,30700.0,25.9037,25.908,25.895,25.8993,30700.0
2010-01-06 13:40:00,59.7,59.73,59.69,59.69,43200.0,25.8993,25.9123,25.895,25.895,43200.0
2010-01-06 13:45:00,59.7,59.7,59.68,59.7,28800.0,25.8993,25.8993,25.8907,25.8993,28800.0
2010-01-06 13:50:00,59.69,59.7,59.66,59.68,49200.0,25.895,25.8993,25.882,25.8907,49200.0
2010-01-06 13:55:00,59.68,59.7,59.66,59.7,26900.0,25.8907,25.8993,25.882,25.8993,26900.0
2010-01-06 14:00:00,59.7,59.76,59.7,59.75,55700.0,25.8993,25.9254,25.8993,25.921,55700.0
2010-01-06 14:05:00,59.76,59.84,59.74,59.83,1155000.0,25.9254,25.9601,25.9167,25.9557,1155000.0
2010-01-06 14:10:00,59.83,59.88,59.82,59.87,28400.0,25.9557,25.9774,25.9514,25.9731,28400.0
2010-01-06 14:15:00,59.86,59.89,59.83,59.88,52900.0,25.9687,25.9818,25.9557,25.9774,52900.0
2010-01-06 14:20:00,59.88,59.89,59.86,59.89,23700.0,25.9774,25.9818,25.9687,25.9818,23700.0
2010-01-06 14:25:00,59.89,59.89,59.85,59.87,51100.0,25.9818,25.9818,25.9644,25.9731,51100.0
2010-01-06 14:30:00,59.87,59.9,59.84,59.85,75100.0,25.9731,25.9861,25.9601,25.9644,75100.0
2010-01-06 14:35:00,59.85,59.9,59.84,59.89,61200.0,25.9644,25.9861,25.9601,25.9818,61200.0
2010-01-06 14:40:00,59.89,59.9,59.88,59.89,34200.0,25.9818,25.9861,25.9774,25.9818,34200.0
2010-01-06 14:45:00,59.89,59.92,59.86,59.86,46500.0,25.9818,25.9948,25.9687,25.9687,46500.0
2010-01-06 14:50:00,59.86,59.87,59.81,59.86,93300.0,25.9687,25.9731,25.947,25.9687,93300.0
2010-01-06 14:55:00,59.86,59.87,59.82,59.82,26700.0,25.9687,25.9731,25.9514,25.9514,26700.0
2010-01-06 15:00:00,59.82,59.83,59.81,59.82,28000.0,25.9514,25.9557,25.947,25.9514,28000.0
2010-01-06 15:05:00,59.82,59.84,59.81,59.83,64000.0,25.9514,25.9601,25.947,25.9557,64000.0
2010-01-06 15:10:00,59.83,59.87,59.83,59.86,53200.0,25.9557,25.9731,25.9557,25.9687,53200.0
2010-01-06 15:15:00,59.87,59.87,59.82,59.82,76900.0,25.9731,25.9731,25.9514,25.9514,76900.0
2010-01-06 15:20:00,59.83,59.89,59.81,59.87,44400.0,25.9557,25.9818,25.947,25.9731,44400.0
2010-01-06 15:25:00,59.88,59.88,59.86,59.88,31300.0,25.9774,25.9774,25.9687,25.9774,31300.0
2010-01-06 15:30:00,59.88,59.88,59.77,59.83,116300.0,25.9774,25.9774,25.9297,25.9557,116300.0
2010-01-06 15:35:00,59.83,59.87,59.82,59.86,44500.0,25.9557,25.9731,25.9514,25.9687,44500.0
2010-01-06 15:40:00,59.86,59.9,59.86,59.88,169400.0,25.9687,25.9861,25.9687,25.9774,169400.0
2010-01-06 15:45:00,59.89,59.89,59.83,59.85,169900.0,25.9818,25.9818,25.9557,25.9644,169900.0
2010-01-06 15:50:00,59.85,59.86,59.81,59.82,103500.0,25.9644,25.9687,25.947,25.9514,103500.0
2010-01-06 15:55:00,59.81,59.9,59.81,59.86,499900.0,25.947,25.9861,25.947,25.9687,499900.0
2010-01-07 09:30:00,59.92,59.95,59.89,59.91,151400.0,25.9948,26.0078,25.9818,25.9904,151400.0
2010-01-07 09:35:00,59.92,59.93,59.86,59.88,131500.0,25.9948,25.9991,25.9687,25.9774,131500.0
2010-01-07 09:40:00,59.89,59.91,59.84,59.9,97900.0,25.9818,25.9904,25.9601,25.9861,97900.0
2010-01-07 09:45:00,59.91,59.91,59.81,59.84,254700.0,25.9904,25.9904,25.947,25.9601,254700.0
2010-01-07 09:50:00,59.83,59.84,59.71,59.73,84700.0,25.9557,25.9601,25.9037,25.9123,84700.0
2010-01-07 09:55:00,59.73,59.78,59.69,59.76,67200.0,25.9123,25.934,25.895,25.9254,67200.0
2010-01-07 10:00:00,59.75,59.79,59.7,59.79,79500.0,25.921,25.9384,25.8993,25.9384,79500.0
2010-01-07 10:05:00,59.79,59.88,59.78,59.88,45700.0,25.9384,25.9774,25.934,25.9774,45700.0
2010-01-07 10:10:00,59.87,59.9,59.86,59.86,50800.0,25.9731,25.9861,25.9687,25.9687,50800.0
2010-01-07 10:15:00,59.86,59.87,59.8,59.81,47800.0,25.9687,25.9731,25.9427,25.947,47800.0
2010-01-07 10:20:00,59.8,59.88,59.8,59.84,55400.0,25.9427,25.9774,25.9427,25.9601,55400.0
2010-01-07 10:25:00,59.85,59.88,59.8,59.82,48900.0,25.9644,25.9774,25.9427,25.9514,48900.0
2010-01-07 10:30:00,59.82,59.89,59.81,59.87,48400.0,25.9514,25.9818,25.947,25.9731,48400.0
2010-01-07 10:35:00,59.87,59.92,59.87,59.92,174600.0,25.9731,25.9948,25.9731,25.9948,174600.0
2010-01-07 10:40:00,59.91,59.97,59.91,59.95,84800.0,25.9904,26.0165,25.9904,26.0078,84800.0
2010-01-07 10:45:00,59.96,60.0,59.96,59.98,130400.0,26.0121,26.0295,26.0121,26.0208,130400.0
2010-01-07 10:50:00,59.98,59.99,59.91,59.91,178100.0,26.0208,26.0251,25.9904,25.9904,178100.0
2010-01-07 10:55:00,59.92,59.94,59.88,59.9,115600.0,25.9948,26.0034,25.9774,25.9861,115600.0
2010-01-07 11:00:00,59.9,59.93,59.89,59.91,61700.0,25.9861,25.9991,25.9818,25.9904,61700.0
2010-01-07 11:05:00,59.9,59.91,59.86,59.87,26400.0,25.9861,25.9904,25.9687,25.9731,26400.0
2010-01-07 11:10:00,59.87,59.9,59.86,59.89,39100.0,25.9731,25.9861,25.9687,25.9818,39100.0
2010-01-07 11:15:00,59.89,59.89,59.8,59.83,61800.0,25.9818,25.9818,25.9427,25.9557,61800.0
2010-01-07 11:20:00,59.83,59.83,59.78,59.8,89500.0,25.9557,25.9557,25.934,25.9427,89500.0
2010-01-07 11:25:00,59.8,59.81,59.72,59.72,58300.0,25.9427,25.947,25.908,25.908,58300.0
2010-01-07 11:30:00,59.73,59.81,59.73,59.75,80600.0,25.9123,25.947,25.9123,25.921,80600.0
2010-01-07 11:35:00,59.75,59.79,59.71,59.73,49100.0,25.921,25.9384,25.9037,25.9123,49100.0
2010-01-07 11:40:00,59.73,59.79,59.72,59.79,42300.0,25.9123,25.9384,25.908,25.9384,42300.0
2010-01-07 11:45:00,59.79,59.8,59.77,59.8,32600.0,25.9384,25.9427,25.9297,25.9427,32600.0
2010-01-07 11:50:00,59.8,59.86,59.8,59.8,76600.0,25.9427,25.9687,25.9427,25.9427,76600.0
2010-01-07 11:55:00,59.8,59.82,59.79,59.8,40400.0,25.9427,25.9514,25.9384,25.9427,40400.0
2010-01-07 12:00:00,59.79,59.81,59.78,59.79,28100.0,25.9384,25.947,25.934,25.9384,28100.0
2010-01-07 12:05:00,59.8,59.82,59.78,59.8,25600.0,25.9427,25.9514,25.934,25.9427,25600.0
2010-01-07 12:10:00,59.8,59.84,59.79,59.82,19900.0,25.9427,25.9601,25.9384,25.9514,19900.0
2010-01-07 12:15:00,59.82,59.84,59.82,59.83,17900.0,25.9514,25.9601,25.9514,25.9557,17900.0
2010-01-07 12:20:00,59.83,59.83,59.76,59.77,44600.0,25.9557,25.9557,25.9254,25.9297,44600.0
2010-01-07 12:25:00,59.77,59.8,59.76,59.78,43000.0,25.9297,25.9427,25.9254,25.934,43000.0
2010-01-07 12:30:00,59.77,59.82,59.76,59.8,40600.0,25.9297,25.9514,25.9254,25.9427,40600.0
2010-01-07 12:35:00,59.8,59.8,59.76,59.77,46700.0,25.9427,25.9427,25.9254,25.9297,46700.0
2010-01-07 12:40:00,59.76,59.8,59.76,59.8,23100.0,25.9254,25.9427,25.9254,25.9427,23100.0
2010-01-07 12:45:00,59.8,59.8,59.77,59.8,38300.0,25.9427,25.9427,25.9297,25.9427,38300.0
2010-01-07 12:50:00,59.8,59.8,59.76,59.77,19400.0,25.9427,25.9427,25.9254,25.9297,19400.0
2010-01-07 12:55:00,59.77,59.79,59.76,59.78,32500.0,25.9297,25.9384,25.9254,25.934,32500.0
2010-01-07 13:00:00,59.79,59.79,59.76,59.77,21900.0,25.9384,25.9384,25.9254,25.9297,21900.0
2010-01-07 13:05:00,59.77,59.78,59.76,59.76,37200.0,25.9297,25.934,25.9254,25.9254,37200.0
2010-01-07 13:10:00,59.77,59.8,59.77,59.78,21800.0,25.9297,25.9427,25.9297,25.934,21800.0
2010-01-07 13:15:00,59.79,59.82,59.78,59.79,41100.0,25.9384,25.9514,25.934,25.9384,41100.0
2010-01-07 13:20:00,59.79,59.8,59.76,59.8,25600.0,25.9384,25.9427,25.9254,25.9427,25600.0
2010-01-07 13:25:00,59.81,59.83,59.79,59.82,21100.0,25.947,25.9557,25.9384,25.9514,21100.0
2010-01-07 13:30:00,59.82,59.85,59.8,59.85,23800.0,25.9514,25.9644,25.9427,25.9644,23800.0
2010-01-07 13:35:00,59.85,59.86,59.85,59.85,24900.0,25.9644,25.9687,25.9644,25.9644,24900.0
2010-01-07 13:40:00,59.85,59.87,59.84,59.84,36100.0,25.9644,25.9731,25.9601,25.9601,36100.0
2010-01-07 13:45:00,59.84,59.85,59.82,59.83,12600.0,25.9601,25.9644,25.9514,25.9557,12600.0
2010-01-07 13:50:00,59.83,59.84,59.8,59.82,38200.0,25.9557,25.9601,25.9427,25.9514,38200.0
2010-01-07 13:55:00,59.83,59.83,59.8,59.81,18600.0,25.9557,25.9557,25.9427,25.947,18600.0
2010-01-07 14:00:00,59.81,59.81,59.78,59.8,37000.0,25.947,25.947,25.934,25.9427,37000.0
2010-01-07 14:05:00,59.8,59.84,59.79,59.81,30500.0,25.9427,25.9601,25.9384,25.947,30500.0
2010-01-07 14:10:00,59.81,59.82,59.79,59.79,22800.0,25.947,25.9514,25.9384,25.9384,22800.0
2010-01-07 14:15:00,59.78,59.81,59.77,59.78,19400.0,25.934,25.947,25.9297,25.934,19400.0
2010-01-07 14:20:00,59.79,59.84,59.79,59.84,25400.0,25.9384,25.9601,25.9384,25.9601,25400.0
2010-01-07 14:25:00,59.83,59.84,59.8,59.82,27300.0,25.9557,25.9601,25.9427,25.9514,27300.0
2010-01-07 14:30:00,59.81,59.86,59.8,59.86,17900.0,25.947,25.9687,25.9427,25.9687,17900.0
2010-01-07 14:35:00,59.85,59.89,59.85,59.87,42800.0,25.9644,25.9818,25.9644,25.9731,42800.0
2010-01-07 14:40:00,59.86,59.87,59.85,59.86,19000.0,25.9687,25.9731,25.9644,25.9687,19000.0
2010-01-07 14:45:00,59.85,59.88,59.84,59.88,27900.0,25.9644,25.9774,25.9601,25.9774,27900.0
2010-01-07 14:50:00,59.88,59.88,59.86,59.88,26700.0,25.9774,25.9774,25.9687,25.9774,26700.0
2010-01-07 14:55:00,59.87,59.89,59.85,59.88,34200.0,25.9731,25.9818,25.9644,25.9774,34200.0
2010-01-07 15:00:00,59.87,59.87,59.78,59.81,61100.0,25.9731,25.9731,25.934,25.947,61100.0
2010-01-07 15:05:00,59.82,59.83,59.8,59.81,42000.0,25.9514,25.9557,25.9427,25.947,42000.0
2010-01-07 15:10:00,59.81,59.85,59.8,59.83,31200.0,25.947,25.9644,25.9427,25.9557,31200.0
2010-01-07 15:15:00,59.83,59.85,59.81,59.84,22200.0,25.9557,25.9644,25.947,25.9601,22200.0
2010-01-07 15:20:00,59.84,59.89,59.83,59.89,55500.0,25.9601,25.9818,25.9557,25.9818,55500.0
2010-01-07 15:25:00,59.88,59.91,59.88,59.9,29000.0,25.9774,25.9904,25.9774,25.9861,29000.0
2010-01-07 15:30:00,59.9,59.92,59.9,59.92,37800.0,25.9861,25.9948,25.9861,25.9948,37800.0
2010-01-07 15:35:00,59.91,59.92,59.87,59.89,36900.0,25.9904,25.9948,25.9731,25.9818,36900.0
2010-01-07 15:40:00,59.9,59.92,59.89,59.91,39400.0,25.9861,25.9948,25.9818,25.9904,39400.0
2010-01-07 15:45:00,59.92,59.92,59.88,59.9,86000.0,25.9948,25.9948,25.9774,25.9861,86000.0
2010-01-07 15:50:00,59.9,59.92,59.87,59.87,66800.0,25.9861,25.9948,25.9731,25.9731,66800.0
2010-01-07 15:55:00,59.87,59.89,59.83,59.88,164500.0,25.9731,25.9818,25.9557,25.9774,164500.0
2010-01-08 09:30:00,59.79,59.83,59.74,59.76,70600.0,25.9384,25.9557,25.9167,25.9254,70600.0
2010-01-08 09:35:00,59.76,59.8,59.68,59.69,96000.0,25.9254,25.9427,25.8907,25.895,96000.0
2010-01-08 09:40:00,59.7,59.77,59.67,59.76,52100.0,25.8993,25.9297,25.8863,25.9254,52100.0
2010-01-08 09:45:00,59.75,59.83,59.74,59.8,36400.0,25.921,25.9557,25.9167,25.9427,36400.0
2010-01-08 09:50:00,59.81,59.81,59.69,59.75,32300.0,25.947,25.947,25.895,25.921,32300.0
2010-01-08 09:55:00,59.76,59.82,59.74,59.81,37500.0,25.9254,25.9514,25.9167,25.947,37500.0
2010-01-08 10:00:00,59.8,59.84,59.69,59.7,53400.0,25.9427,25.9601,25.895,25.8993,53400.0
2010-01-08 10:05:00,59.7,59.76,59.7,59.75,32000.0,25.8993,25.9254,25.8993,25.921,32000.0
2010-01-08 10:10:00,59.75,59.77,59.69,59.73,65000.0,25.921,25.9297,25.895,25.9123,65000.0
2010-01-08 10:15:00,59.72,59.83,59.7,59.8,37100.0,25.908,25.9557,25.8993,25.9427,37100.0
2010-01-08 10:20:00,59.79,59.81,59.75,59.78,36600.0,25.9384,25.947,25.921,25.934,36600.0
2010-01-08 10:25:00,59.77,59.81,59.76,59.78,37100.0,25.9297,25.947,25.9254,25.934,37100.0
2010-01-08 10:30:00,59.78,59.83,59.76,59.79,28400.0,25.934,25.9557,25.9254,25.9384,28400.0
2010-01-08 10:35:00,59.78,59.79,59.75,59.76,15200.0,25.934,25.9384,25.921,25.9254,15200.0
2010-01-08 10:40:00,59.76,59.78,59.72,59.73,47900.0,25.9254,25.934,25.908,25.9123,47900.0
2010-01-08 10:45:00,59.73,59.77,59.71,59.77,20800.0,25.9123,25.9297,25.9037,25.9297,20800.0
2010-01-08 10:50:00,59.77,59.77,59.73,59.76,24600.0,25.9297,25.9297,25.9123,25.9254,24600.0
2010-01-08 10:55:00,59.76,59.8,59.74,59.8,44400.0,25.9254,25.9427,25.9167,25.9427,44400.0
2010-01-08 11:00:00,59.79,59.84,59.78,59.82,32100.0,25.9384,25.9601,25.934,25.9514,32100.0
2010-01-08 11:05:00,59.82,59.86,59.81,59.84,35600.0,25.9514,25.9687,25.947,25.9601,35600.0
2010-01-08 11:10:00,59.84,59.88,59.83,59.85,44300.0,25.9601,25.9774,25.9557,25.9644,44300.0
2010-01-08 11:15:00,59.85,59.86,59.79,59.8,53200.0,25.9644,25.9687,25.9384,25.9427,53200.0
2010-01-08 11:20:00,59.81,59.82,59.76,59.77,42200.0,25.947,25.9514,25.9254,25.9297,42200.0
2010-01-08 11:25:00,59.78,59.84,59.77,59.81,34700.0,25.934,25.9601,25.9297,25.947,34700.0
2010-01-08 11:30:00,59.81,59.85,59.8,59.8,32000.0,25.947,25.9644,25.9427,25.9427,32000.0
2010-01-08 11:35:00,59.8,59.81,59.77,59.8,38500.0,25.9427,25.947,25.9297,25.9427,38500.0
2010-01-08 11:40:00,59.8,59.84,59.78,59.83,33900.0,25.9427,25.9601,25.934,25.9557,33900.0
2010-01-08 11:45:00,59.83,59.87,59.83,59.86,15700.0,25.9557,25.9731,25.9557,25.9687,15700.0
2010-01-08 11:50:00,59.87,59.9,59.85,59.9,37300.0,25.9731,25.9861,25.9644,25.9861,37300.0
2010-01-08 11:55:00,59.9,59.94,59.89,59.94,30300.0,25.9861,26.0034,25.9818,26.0034,30300.0
2010-01-08 12:00:00,59.93,59.98,59.92,59.96,65100.0,25.9991,26.0208,25.9948,26.0121,65100.0
2010-01-08 12:05:00,59.96,59.98,59.95,59.97,47900.0,26.0121,26.0208,26.0078,26.0165,47900.0
2010-01-08 12:10:00,59.98,59.99,59.97,59.99,45500.0,26.0208,26.0251,26.0165,26.0251,45500.0
2010-01-08 12:15:00,59.99,59.99,59.95,59.97,35800.0,26.0251,26.0251,26.0078,26.0165,35800.0
2010-01-08 12:20:00,59.96,59.98,59.96,59.98,47100.0,26.0121,26.0208,26.0121,26.0208,47100.0
2010-01-08 12:25:00,59.98,59.99,59.97,59.98,30200.0,26.0208,26.0251,26.0165,26.0208,30200.0
2010-01-08 12:30:00,59.98,59.99,59.97,59.98,40400.0,26.0208,26.0251,26.0165,26.0208,40400.0
2010-01-08 12:35:00,59.99,60.0,59.98,59.99,88800.0,26.0251,26.0295,26.0208,26.0251,88800.0
2010-01-08 12:40:00,59.99,60.0,59.95,59.97,327700.0,26.0251,26.0295,26.0078,26.0165,327700.0
2010-01-08 12:45:00,59.97,59.99,59.94,59.97,97700.0,26.0165,26.0251,26.0034,26.0165,97700.0
2010-01-08 12:50:00,59.98,59.98,59.95,59.96,24100.0,26.0208,26.0208,26.0078,26.0121,24100.0
2010-01-08 12:55:00,59.95,59.97,59.92,59.93,48000.0,26.0078,26.0165,25.9948,25.9991,48000.0
2010-01-08 13:00:00,59.92,59.95,59.91,59.95,26700.0,25.9948,26.0078,25.9904,26.0078,26700.0
2010-01-08 13:05:00,59.94,59.97,59.91,59.91,50800.0,26.0034,26.0165,25.9904,25.9904,50800.0
2010-01-08 13:10:00,59.92,59.95,59.92,59.94,43500.0,25.9948,26.0078,25.9948,26.0034,43500.0
2010-01-08 13:15:00,59.94,59.96,59.93,59.94,76100.0,26.0034,26.0121,25.9991,26.0034,76100.0
2010-01-08 13:20:00,59.95,59.95,59.94,59.94,11000.0,26.0078,26.0078,26.0034,26.0034,11000.0
2010-01-08 13:25:00,59.95,59.98,59.94,59.98,45500.0,26.0078,26.0208,26.0034,26.0208,45500.0
2010-01-08 13:30:00,59.98,60.03,59.93,60.02,118400.0,26.0208,26.0425,25.9991,26.0382,118400.0
2010-01-08 13:35:00,60.02,60.05,59.97,60.02,60200.0,26.0382,26.0512,26.0165,26.0382,60200.0
2010-01-08 13:40:00,60.02,60.02,59.93,59.93,47000.0,26.0382,26.0382,25.9991,25.9991,47000.0
2010-01-08 13:45:00,59.93,59.95,59.91,59.92,23000.0,25.9991,26.0078,25.9904,25.9948,23000.0
2010-01-08 13:50:00,59.91,59.92,59.85,59.91,37400.0,25.9904,25.9948,25.9644,25.9904,37400.0
2010-01-08 13:55:00,59.91,59.92,59.89,59.89,28700.0,25.9904,25.9948,25.9818,25.9818,28700.0
2010-01-08 14:00:00,59.89,59.92,59.87,59.88,27300.0,25.9818,25.9948,25.9731,25.9774,27300.0
2010-01-08 14:05:00,59.88,59.89,59.84,59.89,37800.0,25.9774,25.9818,25.9601,25.9818,37800.0
2010-01-08 14:10:00,59.89,59.94,59.88,59.94,26800.0,25.9818,26.0034,25.9774,26.0034,26800.0
2010-01-08 14:15:00,59.94,59.94,59.88,59.9,32600.0,26.0034,26.0034,25.9774,25.9861,32600.0
2010-01-08 14:20:00,59.9,59.94,59.89,59.93,24000.0,25.9861,26.0034,25.9818,25.9991,24000.0
2010-01-08 14:25:00,59.93,60.0,59.91,60.0,43800.0,25.9991,26.0295,25.9904,26.0295,43800.0
2010-01-08 14:30:00,60.0,60.0,59.97,60.0,19200.0,26.0295,26.0295,26.0165,26.0295,19200.0
2010-01-08 14:35:00,59.99,60.0,59.96,59.99,23300.0,26.0251,26.0295,26.0121,26.0251,23300.0
2010-01-08 14:40:00,59.98,60.0,59.96,59.96,37500.0,26.0208,26.0295,26.0121,26.0121,37500.0
2010-01-08 14:45:00,59.96,59.98,59.95,59.95,25300.0,26.0121,26.0208,26.0078,26.0078,25300.0
2010-01-08 14:50:00,59.96,59.99,59.96,59.98,21400.0,26.0121,26.0251,26.0121,26.0208,21400.0
2010-01-08 14:55:00,59.98,60.0,59.97,60.0,28200.0,26.0208,26.0295,26.0165,26.0295,28200.0
2010-01-08 15:00:00,59.99,60.0,59.98,59.99,29400.0,26.0251,26.0295,26.0208,26.0251,29400.0
2010-01-08 15:05:00,59.99,60.0,59.99,60.0,21300.0,26.0251,26.0295,26.0251,26.0295,21300.0
2010-01-08 15:10:00,59.99,60.0,59.98,60.0,40700.0,26.0251,26.0295,26.0208,26.0295,40700.0
2010-01-08 15:15:00,59.99,60.0,59.96,59.96,32700.0,26.0251,26.0295,26.0121,26.0121,32700.0
2010-01-08 15:20:00,59.97,59.97,59.94,59.94,36400.0,26.0165,26.0165,26.0034,26.0034,36400.0
2010-01-08 15:25:00,59.94,59.96,59.94,59.96,28300.0,26.0034,26.0121,26.0034,26.0121,28300.0
2010-01-08 15:30:00,59.95,59.95,59.93,59.93,62000.0,26.0078,26.0078,25.9991,25.9991,62000.0
2010-01-08 15:35:00,59.93,59.99,59.93,59.99,61800.0,25.9991,26.0251,25.9991,26.0251,61800.0
2010-01-08 15:40:00,59.98,60.03,59.98,60.01,78900.0,26.0208,26.0425,26.0208,26.0338,78900.0
2010-01-08 15:45:00,60.02,60.02,59.99,59.99,36000.0,26.0382,26.0382,26.0251,26.0251,36000.0
2010-01-08 15:50:00,60.0,60.06,59.99,60.02,103600.0,26.0295,26.0555,26.0251,26.0382,103600.0
2010-01-08 15:55:00,60.02,60.02,59.97,60.0,96300.0,26.0382,26.0382,26.0165,26.0295,96300.0
2010-01-11 09:30:00,61.54,61.64,61.51,61.54,417100.0,26.6976,26.7409,26.6846,26.6976,417100.0
2010-01-11 09:35:00,61.53,61.59,61.49,61.55,317500.0,26.6932,26.7193,26.6759,26.7019,317500.0
2010-01-11 09:40:00,61.56,61.56,61.45,61.52,275200.0,26.7062,26.7062,26.6585,26.6889,275200.0
2010-01-11 09:45:00,61.52,61.66,61.51,61.65,189800.0,26.6889,26.7496,26.6846,26.7453,189800.0
2010-01-11 09:50:00,61.65,61.66,61.57,61.64,204700.0,26.7453,26.7496,26.7106,26.7409,204700.0
2010-01-11 09:55:00,61.64,61.64,61.56,61.59,157800.0,26.7409,26.7409,26.7062,26.7193,157800.0
2010-01-11 10:00:00,61.6,61.67,61.55,61.65,183600.0,26.7236,26.754,26.7019,26.7453,183600.0
2010-01-11 10:05:00,61.65,61.66,61.54,61.55,145500.0,26.7453,26.7496,26.6976,26.7019,145500.0
2010-01-11 10:10:00,61.55,61.6,61.51,61.56,166800.0,26.7019,26.7236,26.6846,26.7062,166800.0
2010-01-11 10:15:00,61.57,61.64,61.53,61.63,149200.0,26.7106,26.7409,26.6932,26.7366,149200.0
2010-01-11 10:20:00,61.64,61.68,61.62,61.68,112700.0,26.7409,26.7583,26.7323,26.7583,112700.0
2010-01-11 10:25:00,61.67,61.68,61.65,61.68,162100.0,26.754,26.7583,26.7453,26.7583,162100.0
2010-01-11 10:30:00,61.68,61.69,61.58,61.6,153300.0,26.7583,26.7626,26.7149,26.7236,153300.0
2010-01-11 10:35:00,61.59,61.68,61.59,61.67,150600.0,26.7193,26.7583,26.7193,26.754,150600.0
2010-01-11 10:40:00,61.66,61.72,61.64,61.71,159300.0,26.7496,26.7757,26.7409,26.7713,159300.0
2010-01-11 10:45:00,61.71,61.8,61.71,61.8,150000.0,26.7713,26.8104,26.7713,26.8104,150000.0
2010-01-11 10:50:00,61.8,61.89,61.8,61.88,168600.0,26.8104,26.8494,26.8104,26.8451,168600.0
2010-01-11 10:55:00,61.87,61.97,61.85,61.97,138400.0,26.8407,26.8841,26.8321,26.8841,138400.0
2010-01-11 11:00:00,61.96,61.97,61.89,61.89,141000.0,26.8798,26.8841,26.8494,26.8494,141000.0
2010-01-11 11:05:00,61.89,61.89,61.68,61.71,152300.0,26.8494,26.8494,26.7583,26.7713,152300.0
2010-01-11 11:10:00,61.71,61.72,61.61,61.66,106300.0,26.7713,26.7757,26.7279,26.7496,106300.0
2010-01-11 11:15:00,61.66,61.71,61.65,61.7,66900.0,26.7496,26.7713,26.7453,26.767,66900.0
2010-01-11 11:20:00,61.71,61.77,61.69,61.73,87300.0,26.7713,26.7973,26.7626,26.78,87300.0
2010-01-11 11:25:00,61.73,61.74,61.64,61.67,113200.0,26.78,26.7843,26.7409,26.754,113200.0
2010-01-11 11:30:00,61.68,61.76,61.65,61.75,85100.0,26.7583,26.793,26.7453,26.7887,85100.0
2010-01-11 11:35:00,61.75,61.85,61.75,61.83,89200.0,26.7887,26.8321,26.7887,26.8234,89200.0
2010-01-11 11:40:00,61.84,61.85,61.81,61.84,30600.0,26.8277,26.8321,26.8147,26.8277,30600.0
2010-01-11 11:45:00,61.85,61.88,61.84,61.84,59000.0,26.8321,26.8451,26.8277,26.8277,59000.0
2010-01-11 11:50:00,61.84,61.86,61.8,61.83,66300.0,26.8277,26.8364,26.8104,26.8234,66300.0
2010-01-11 11:55:00,61.83,61.91,61.83,61.9,30200.0,26.8234,26.8581,26.8234,26.8537,30200.0
2010-01-11 12:00:00,61.89,61.9,61.82,61.83,40000.0,26.8494,26.8537,26.819,26.8234,40000.0
2010-01-11 12:05:00,61.83,61.84,61.76,61.81,53000.0,26.8234,26.8277,26.793,26.8147,53000.0
2010-01-11 12:10:00,61.81,61.84,61.81,61.82,30500.0,26.8147,26.8277,26.8147,26.819,30500.0
2010-01-11 12:15:00,61.83,61.84,61.81,61.84,36600.0,26.8234,26.8277,26.8147,26.8277,36600.0
2010-01-11 12:20:00,61.83,61.87,61.81,61.86,72100.0,26.8234,26.8407,26.8147,26.8364,72100.0
2010-01-11 12:25:00,61.86,61.9,61.85,61.86,75400.0,26.8364,26.8537,26.8321,26.8364,75400.0
2010-01-11 12:30:00,61.86,61.87,61.82,61.83,47100.0,26.8364,26.8407,26.819,26.8234,47100.0
2010-01-11 12:35:00,61.82,61.85,61.8,61.85,28900.0,26.819,26.8321,26.8104,26.8321,28900.0
2010-01-11 12:40:00,61.85,61.87,61.8,61.81,40300.0,26.8321,26.8407,26.8104,26.8147,40300.0
2010-01-11 12:45:00,61.81,61.82,61.71,61.71,76900.0,26.8147,26.819,26.7713,26.7713,76900.0
2010-01-11 12:50:00,61.71,61.72,61.66,61.72,77800.0,26.7713,26.7757,26.7496,26.7757,77800.0
2010-01-11 12:55:00,61.71,61.76,61.7,61.74,46900.0,26.7713,26.793,26.767,26.7843,46900.0
2010-01-11 13:00:00,61.75,61.75,61.71,61.75,30000.0,26.7887,26.7887,26.7713,26.7887,30000.0
2010-01-11 13:05:00,61.73,61.75,61.73,61.75,22400.0,26.78,26.7887,26.78,26.7887,22400.0
2010-01-11 13:10:00,61.74,61.75,61.73,61.74,26000.0,26.7843,26.7887,26.78,26.7843,26000.0
2010-01-11 13:15:00,61.74,61.77,61.73,61.77,33000.0,26.7843,26.7973,26.78,26.7973,33000.0
2010-01-11 13:20:00,61.76,61.84,61.75,61.8,58800.0,26.793,26.8277,26.7887,26.8104,58800.0
2010-01-11 13:25:00,61.81,61.82,61.77,61.8,54500.0,26.8147,26.819,26.7973,26.8104,54500.0
2010-01-11 13:30:00,61.8,61.84,61.79,61.83,36900.0,26.8104,26.8277,26.806,26.8234,36900.0
2010-01-11 13:35:00,61.83,61.83,61.77,61.78,67700.0,26.8234,26.8234,26.7973,26.8017,67700.0
2010-01-11 13:40:00,61.79,61.79,61.76,61.79,30400.0,26.806,26.806,26.793,26.806,30400.0
2010-01-11 13:45:00,61.78,61.84,61.78,61.84,57700.0,26.8017,26.8277,26.8017,26.8277,57700.0
2010-01-11 13:50:00,61.84,61.87,61.84,61.86,32500.0,26.8277,26.8407,26.8277,26.8364,32500.0
2010-01-11 13:55:00,61.86,61.9,61.76,61.81,116600.0,26.8364,26.8537,26.793,26.8147,116600.0
2010-01-11 14:00:00,61.81,61.81,61.76,61.77,46000.0,26.8147,26.8147,26.793,26.7973,46000.0
2010-01-11 14:05:00,61.76,61.77,61.71,61.74,49800.0,26.793,26.7973,26.7713,26.7843,49800.0
2010-01-11 14:10:00,61.75,61.78,61.73,61.78,29500.0,26.7887,26.8017,26.78,26.8017,29500.0
2010-01-11 14:15:00,61.78,61.82,61.78,61.78,48600.0,26.8017,26.819,26.8017,26.8017,48600.0
2010-01-11 14:20:00,61.79,61.81,61.78,61.8,29300.0,26.806,26.8147,26.8017,26.8104,29300.0
2010-01-11 14:25:00,61.81,61.82,61.78,61.78,25200.0,26.8147,26.819,26.8017,26.8017,25200.0
2010-01-11 14:30:00,61.77,61.81,61.76,61.78,45900.0,26.7973,26.8147,26.793,26.8017,45900.0
2010-01-11 14:35:00,61.77,61.78,61.74,61.76,27200.0,26.7973,26.8017,26.7843,26.793,27200.0
2010-01-11 14:40:00,61.76,61.76,61.72,61.76,58300.0,26.793,26.793,26.7757,26.793,58300.0
2010-01-11 14:45:00,61.75,61.77,61.74,61.76,33800.0,26.7887,26.7973,26.7843,26.793,33800.0
2010-01-11 14:50:00,61.76,61.76,61.71,61.74,45800.0,26.793,26.793,26.7713,26.7843,45800.0
2010-01-11 14:55:00,61.75,61.81,61.75,61.8,57000.0,26.7887,26.8147,26.7887,26.8104,57000.0
2010-01-11 15:00:00,61.81,61.88,61.8,61.88,60800.0,26.8147,26.8451,26.8104,26.8451,60800.0
2010-01-11 15:05:00,61.88,61.89,61.86,61.87,55500.0,26.8451,26.8494,26.8364,26.8407,55500.0
2010-01-11 15:10:00,61.86,61.87,61.85,61.85,70900.0,26.8364,26.8407,26.8321,26.8321,70900.0
2010-01-11 15:15:00,61.85,61.89,61.84,61.88,63700.0,26.8321,26.8494,26.8277,26.8451,63700.0
2010-01-11 15:20:00,61.88,61.92,61.88,61.92,72600.0,26.8451,26.8624,26.8451,26.8624,72600.0
2010-01-11 15:25:00,61.91,61.95,61.9,61.95,141800.0,26.8581,26.8754,26.8537,26.8754,141800.0
2010-01-11 15:30:00,61.94,61.97,61.94,61.95,57900.0,26.8711,26.8841,26.8711,26.8754,57900.0
2010-01-11 15:35:00,61.96,61.96,61.93,61.95,71400.0,26.8798,26.8798,26.8668,26.8754,71400.0
2010-01-11 15:40:00,61.95,61.95,61.9,61.9,95100.0,26.8754,26.8754,26.8537,26.8537,95100.0
2010-01-11 15:45:00,61.91,61.91,61.85,61.9,229700.0,26.8581,26.8581,26.8321,26.8537,229700.0
2010-01-11 15:50:00,61.91,61.96,61.9,61.93,221200.0,26.8581,26.8798,26.8537,26.8668,221200.0
2010-01-11 15:55:00,61.94,61.95,61.89,61.94,478300.0,26.8711,26.8754,26.8494,26.8711,478300.0
2010-01-12 09:30:00,60.86,60.95,60.8,60.92,260000.0,26.4026,26.4416,26.3765,26.4286,260000.0
2010-01-12 09:35:00,60.92,61.02,60.92,60.96,156300.0,26.4286,26.472,26.4286,26.4459,156300.0
2010-01-12 09:40:00,60.97,61.0,60.9,60.96,128700.0,26.4503,26.4633,26.4199,26.4459,128700.0
2010-01-12 09:45:00,60.96,61.04,60.88,61.03,198100.0,26.4459,26.4807,26.4112,26.4763,198100.0
2010-01-12 09:50:00,61.03,61.16,61.03,61.14,95700.0,26.4763,26.5327,26.4763,26.524,95700.0
2010-01-12 09:55:00,61.12,61.22,61.12,61.22,67800.0,26.5154,26.5587,26.5154,26.5587,67800.0
2010-01-12 10:00:00,61.22,61.27,61.19,61.24,95300.0,26.5587,26.5804,26.5457,26.5674,95300.0
2010-01-12 10:05:00,61.24,61.28,61.21,61.26,160400.0,26.5674,26.5848,26.5544,26.5761,160400.0
2010-01-12 10:10:00,61.25,61.29,61.24,61.27,73700.0,26.5718,26.5891,26.5674,26.5804,73700.0
2010-01-12 10:15:00,61.26,61.31,61.25,61.28,65200.0,26.5761,26.5978,26.5718,26.5848,65200.0
2010-01-12 10:20:00,61.29,61.32,61.25,61.3,95100.0,26.5891,26.6021,26.5718,26.5934,95100.0
2010-01-12 10:25:00,61.3,61.44,61.29,61.39,79000.0,26.5934,26.6542,26.5891,26.6325,79000.0
2010-01-12 10:30:00,61.4,61.43,61.36,61.4,61800.0,26.6368,26.6498,26.6195,26.6368,61800.0
2010-01-12 10:35:00,61.39,61.41,61.35,61.36,57200.0,26.6325,26.6412,26.6151,26.6195,57200.0
2010-01-12 10:40:00,61.36,61.37,61.32,61.36,117000.0,26.6195,26.6238,26.6021,26.6195,117000.0
2010-01-12 10:45:00,61.37,61.45,61.37,61.45,93900.0,26.6238,26.6585,26.6238,26.6585,93900.0
2010-01-12 10:50:00,61.45,61.53,61.43,61.49,85000.0,26.6585,26.6932,26.6498,26.6759,85000.0
2010-01-12 10:55:00,61.49,61.59,61.49,61.56,104300.0,26.6759,26.7193,26.6759,26.7062,104300.0
2010-01-12 11:00:00,61.57,61.58,61.52,61.52,51000.0,26.7106,26.7149,26.6889,26.6889,51000.0
2010-01-12 11:05:00,61.52,61.56,61.51,61.51,64900.0,26.6889,26.7062,26.6846,26.6846,64900.0
2010-01-12 11:10:00,61.52,61.56,61.47,61.5,72700.0,26.6889,26.7062,26.6672,26.6802,72700.0
2010-01-12 11:15:00,61.5,61.53,61.48,61.52,50900.0,26.6802,26.6932,26.6715,26.6889,50900.0
2010-01-12 11:20:00,61.53,61.58,61.52,61.54,49300.0,26.6932,26.7149,26.6889,26.6976,49300.0
2010-01-12 11:25:00,61.54,61.58,61.53,61.57,83600.0,26.6976,26.7149,26.6932,26.7106,83600.0
2010-01-12 11:30:00,61.58,61.68,61.54,61.67,116200.0,26.7149,26.7583,26.6976,26.754,116200.0
2010-01-12 11:35:00,61.67,61.69,61.55,61.56,73700.0,26.754,26.7626,26.7019,26.7062,73700.0
2010-01-12 11:40:00,61.55,61.61,61.55,61.6,35500.0,26.7019,26.7279,26.7019,26.7236,35500.0
2010-01-12 11:45:00,61.61,61.61,61.55,61.57,45800.0,26.7279,26.7279,26.7019,26.7106,45800.0
2010-01-12 11:50:00,61.57,61.58,61.46,61.47,49600.0,26.7106,26.7149,26.6629,26.6672,49600.0
2010-01-12 11:55:00,61.47,61.49,61.42,61.44,89600.0,26.6672,26.6759,26.6455,26.6542,89600.0
2010-01-12 12:00:00,61.44,61.46,61.43,61.45,56400.0,26.6542,26.6629,26.6498,26.6585,56400.0
2010-01-12 12:05:00,61.45,61.5,61.45,61.49,67200.0,26.6585,26.6802,26.6585,26.6759,67200.0
2010-01-12 12:10:00,61.49,61.5,61.48,61.48,44000.0,26.6759,26.6802,26.6715,26.6715,44000.0
2010-01-12 12:15:00,61.49,61.49,61.4,61.41,40500.0,26.6759,26.6759,26.6368,26.6412,40500.0
2010-01-12 12:20:00,61.41,61.41,61.31,61.33,95100.0,26.6412,26.6412,26.5978,26.6065,95100.0
2010-01-12 12:25:00,61.33,61.4,61.31,61.39,52300.0,26.6065,26.6368,26.5978,26.6325,52300.0
2010-01-12 12:30:00,61.38,61.43,61.37,61.41,44000.0,26.6282,26.6498,26.6238,26.6412,44000.0
2010-01-12 12:35:00,61.41,61.46,61.4,61.45,53100.0,26.6412,26.6629,26.6368,26.6585,53100.0
2010-01-12 12:40:00,61.45,61.49,61.41,61.42,33300.0,26.6585,26.6759,26.6412,26.6455,33300.0
2010-01-12 12:45:00,61.42,61.42,61.38,61.38,28000.0,26.6455,26.6455,26.6282,26.6282,28000.0
2010-01-12 12:50:00,61.38,61.38,61.29,61.35,82100.0,26.6282,26.6282,26.5891,26.6151,82100.0
2010-01-12 12:55:00,61.35,61.37,61.27,61.28,88200.0,26.6151,26.6238,26.5804,26.5848,88200.0
2010-01-12 13:00:00,61.28,61.29,61.23,61.28,46400.0,26.5848,26.5891,26.5631,26.5848,46400.0
2010-01-12 13:05:00,61.28,61.29,61.24,61.26,31700.0,26.5848,26.5891,26.5674,26.5761,31700.0
2010-01-12 13:10:00,61.26,61.29,61.22,61.29,53100.0,26.5761,26.5891,26.5587,26.5891,53100.0
2010-01-12 13:15:00,61.3,61.33,61.24,61.24,86500.0,26.5934,26.6065,26.5674,26.5674,86500.0
2010-01-12 13:20:00,61.24,61.25,61.2,61.22,63600.0,26.5674,26.5718,26.5501,26.5587,63600.0
2010-01-12 13:25:00,61.23,61.25,61.18,61.25,39000.0,26.5631,26.5718,26.5414,26.5718,39000.0
2010-01-12 13:30:00,61.25,61.31,61.24,61.31,79200.0,26.5718,26.5978,26.5674,26.5978,79200.0
2010-01-12 13:35:00,61.31,61.35,61.29,61.32,59700.0,26.5978,26.6151,26.5891,26.6021,59700.0
2010-01-12 13:40:00,61.32,61.32,61.28,61.3,42900.0,26.6021,26.6021,26.5848,26.5934,42900.0
2010-01-12 13:45:00,61.3,61.31,61.23,61.28,39700.0,26.5934,26.5978,26.5631,26.5848,39700.0
2010-01-12 13:50:00,61.28,61.35,61.27,61.35,64400.0,26.5848,26.6151,26.5804,26.6151,64400.0
2010-01-12 13:55:00,61.34,61.44,61.33,61.43,64500.0,26.6108,26.6542,26.6065,26.6498,64500.0
2010-01-12 14:00:00,61.42,61.43,61.38,61.4,37500.0,26.6455,26.6498,26.6282,26.6368,37500.0
2010-01-12 14:05:00,61.41,61.43,61.35,61.39,57400.0,26.6412,26.6498,26.6151,26.6325,57400.0
2010-01-12 14:10:00,61.39,61.44,61.38,61.42,60900.0,26.6325,26.6542,26.6282,26.6455,60900.0
2010-01-12 14:15:00,61.42,61.44,61.38,61.43,49700.0,26.6455,26.6542,26.6282,26.6498,49700.0
2010-01-12 14:20:00,61.43,61.44,61.4,61.42,29500.0,26.6498,26.6542,26.6368,26.6455,29500.0
2010-01-12 14:25:00,61.42,61.43,61.38,61.41,42100.0,26.6455,26.6498,26.6282,26.6412,42100.0
2010-01-12 14:30:00,61.41,61.42,61.36,61.37,33800.0,26.6412,26.6455,26.6195,26.6238,33800.0
2010-01-12 14:35:00,61.36,61.39,61.35,61.37,43200.0,26.6195,26.6325,26.6151,26.6238,43200.0
2010-01-12 14:40:00,61.37,61.45,61.34,61.44,66000.0,26.6238,26.6585,26.6108,26.6542,66000.0
2010-01-12 14:45:00,61.44,61.49,61.43,61.48,26500.0,26.6542,26.6759,26.6498,26.6715,26500.0
2010-01-12 14:50:00,61.49,61.57,61.49,61.56,78400.0,26.6759,26.7106,26.6759,26.7062,78400.0
2010-01-12 14:55:00,61.56,61.61,61.54,61.59,72400.0,26.7062,26.7279,26.6976,26.7193,72400.0
2010-01-12 15:00:00,61.59,61.59,61.49,61.51,38100.0,26.7193,26.7193,26.6759,26.6846,38100.0
2010-01-12 15:05:00,61.49,61.51,61.43,61.47,94400.0,26.6759,26.6846,26.6498,26.6672,94400.0
2010-01-12 15:10:00,61.47,61.53,61.46,61.48,68400.0,26.6672,26.6932,26.6629,26.6715,68400.0
2010-01-12 15:15:00,61.48,61.48,61.4,61.41,53800.0,26.6715,26.6715,26.6368,26.6412,53800.0
2010-01-12 15:20:00,61.41,61.44,61.39,61.41,54500.0,26.6412,26.6542,26.6325,26.6412,54500.0
2010-01-12 15:25:00,61.4,61.45,61.39,61.44,56300.0,26.6368,26.6585,26.6325,26.6542,56300.0
2010-01-12 15:30:00,61.45,61.49,61.39,61.43,113500.0,26.6585,26.6759,26.6325,26.6498,113500.0
2010-01-12 15:35:00,61.42,61.44,61.37,61.37,81100.0,26.6455,26.6542,26.6238,26.6238,81100.0
2010-01-12 15:40:00,61.37,61.43,61.36,61.41,82500.0,26.6238,26.6498,26.6195,26.6412,82500.0
2010-01-12 15:45:00,61.4,61.46,61.4,61.45,106400.0,26.6368,26.6629,26.6368,26.6585,106400.0
2010-01-12 15:50:00,61.44,61.5,61.44,61.47,135400.0,26.6542,26.6802,26.6542,26.6672,135400.0
2010-01-12 15:55:00,61.47,61.53,61.46,61.49,119200.0,26.6672,26.6932,26.6629,26.6759,119200.0
2010-01-13 09:30:00,61.31,61.46,61.31,61.42,137500.0,26.5978,26.6629,26.5978,26.6455,137500.0
2010-01-13 09:35:00,61.42,61.42,61.25,61.27,80000.0,26.6455,26.6455,26.5718,26.5804,80000.0
2010-01-13 09:40:00,61.27,61.35,61.25,61.33,67900.0,26.5804,26.6151,26.5718,26.6065,67900.0
2010-01-13 09:45:00,61.33,61.42,61.3,61.33,123400.0,26.6065,26.6455,26.5934,26.6065,123400.0
2010-01-13 09:50:00,61.32,61.36,61.29,61.36,61900.0,26.6021,26.6195,26.5891,26.6195,61900.0
2010-01-13 09:55:00,61.36,61.37,61.3,61.32,149600.0,26.6195,26.6238,26.5934,26.6021,149600.0
2010-01-13 10:00:00,61.32,61.36,61.26,61.3,162600.0,26.6021,26.6195,26.5761,26.5934,162600.0
2010-01-13 10:05:00,61.31,61.33,61.13,61.15,160300.0,26.5978,26.6065,26.5197,26.5284,160300.0
2010-01-13 10:10:00,61.14,61.15,61.06,61.14,115300.0,26.524,26.5284,26.4893,26.524,115300.0
2010-01-13 10:15:00,61.15,61.17,61.08,61.12,109600.0,26.5284,26.5371,26.498,26.5154,109600.0
2010-01-13 10:20:00,61.12,61.12,61.0,61.06,74100.0,26.5154,26.5154,26.4633,26.4893,74100.0
2010-01-13 10:25:00,61.07,61.15,61.05,61.15,42200.0,26.4937,26.5284,26.485,26.5284,42200.0
2010-01-13 10:30:00,61.14,61.21,61.02,61.21,225100.0,26.524,26.5544,26.472,26.5544,225100.0
2010-01-13 10:35:00,61.21,61.24,61.18,61.19,90400.0,26.5544,26.5674,26.5414,26.5457,90400.0
2010-01-13 10:40:00,61.19,61.21,61.1,61.12,62900.0,26.5457,26.5544,26.5067,26.5154,62900.0
2010-01-13 10:45:00,61.11,61.17,61.09,61.12,94700.0,26.511,26.5371,26.5023,26.5154,94700.0
2010-01-13 10:50:00,61.12,61.18,61.11,61.17,58700.0,26.5154,26.5414,26.511,26.5371,58700.0
2010-01-13 10:55:00,61.17,61.27,61.16,61.26,96600.0,26.5371,26.5804,26.5327,26.5761,96600.0
2010-01-13 11:00:00,61.26,61.31,61.24,61.26,56800.0,26.5761,26.5978,26.5674,26.5761,56800.0
2010-01-13 11:05:00,61.26,61.31,61.25,61.29,81700.0,26.5761,26.5978,26.5718,26.5891,81700.0
2010-01-13 11:10:00,61.29,61.29,61.23,61.28,55100.0,26.5891,26.5891,26.5631,26.5848,55100.0
2010-01-13 11:15:00,61.27,61.3,61.2,61.22,51000.0,26.5804,26.5934,26.5501,26.5587,51000.0
2010-01-13 11:20:00,61.22,61.42,61.21,61.41,72200.0,26.5587,26.6455,26.5544,26.6412,72200.0
2010-01-13 11:25:00,61.43,61.47,61.41,61.45,42300.0,26.6498,26.6672,26.6412,26.6585,42300.0
2010-01-13 11:30:00,61.45,61.47,61.41,61.43,39200.0,26.6585,26.6672,26.6412,26.6498,39200.0
2010-01-13 11:35:00,61.41,61.5,61.39,61.49,63000.0,26.6412,26.6802,26.6325,26.6759,63000.0
2010-01-13 11:40:00,61.49,61.57,61.48,61.54,81000.0,26.6759,26.7106,26.6715,26.6976,81000.0
2010-01-13 11:45:00,61.53,61.55,61.48,61.49,45200.0,26.6932,26.7019,26.6715,26.6759,45200.0
2010-01-13 11:50:00,61.49,61.49,61.41,61.45,29500.0,26.6759,26.6759,26.6412,26.6585,29500.0
2010-01-13 11:55:00,61.45,61.54,61.44,61.52,34700.0,26.6585,26.6976,26.6542,26.6889,34700.0
2010-01-13 12:00:00,61.52,61.59,61.51,61.59,38300.0,26.6889,26.7193,26.6846,26.7193,38300.0
2010-01-13 12:05:00,61.6,61.66,61.59,61.65,45100.0,26.7236,26.7496,26.7193,26.7453,45100.0
2010-01-13 12:10:00,61.65,61.66,61.54,61.6,42300.0,26.7453,26.7496,26.6976,26.7236,42300.0
2010-01-13 12:15:00,61.6,61.65,61.6,61.65,30700.0,26.7236,26.7453,26.7236,26.7453,30700.0
2010-01-13 12:20:00,61.65,61.7,61.61,61.7,109300.0,26.7453,26.767,26.7279,26.767,109300.0
2010-01-13 12:25:00,61.69,61.75,61.67,61.68,68100.0,26.7626,26.7887,26.754,26.7583,68100.0
2010-01-13 12:30:00,61.67,61.72,61.65,61.7,62000.0,26.754,26.7757,26.7453,26.767,62000.0
2010-01-13 12:35:00,61.69,61.78,61.67,61.77,57900.0,26.7626,26.8017,26.754,26.7973,57900.0
2010-01-13 12:40:00,61.77,61.81,61.74,61.74,56800.0,26.7973,26.8147,26.7843,26.7843,56800.0
2010-01-13 12:45:00,61.74,61.79,61.72,61.74,45400.0,26.7843,26.806,26.7757,26.7843,45400.0
2010-01-13 12:50:00,61.73,61.77,61.73,61.74,33300.0,26.78,26.7973,26.78,26.7843,33300.0
2010-01-13 12:55:00,61.74,61.75,61.67,61.67,22700.0,26.7843,26.7887,26.754,26.754,22700.0
2010-01-13 13:00:00,61.66,61.71,61.66,61.69,29700.0,26.7496,26.7713,26.7496,26.7626,29700.0
2010-01-13 13:05:00,61.69,61.75,61.69,61.73,28400.0,26.7626,26.7887,26.7626,26.78,28400.0
2010-01-13 13:10:00,61.72,61.76,61.71,61.76,29500.0,26.7757,26.793,26.7713,26.793,29500.0
2010-01-13 13:15:00,61.76,61.77,61.7,61.7,28700.0,26.793,26.7973,26.767,26.767,28700.0
2010-01-13 13:20:00,61.71,61.72,61.64,61.67,65000.0,26.7713,26.7757,26.7409,26.754,65000.0
2010-01-13 13:25:00,61.67,61.73,61.66,61.72,28600.0,26.754,26.78,26.7496,26.7757,28600.0
2010-01-13 13:30:00,61.73,61.73,61.7,61.71,25300.0,26.78,26.78,26.767,26.7713,25300.0
2010-01-13 13:35:00,61.72,61.77,61.72,61.75,26600.0,26.7757,26.7973,26.7757,26.7887,26600.0
2010-01-13 13:40:00,61.76,61.79,61.76,61.76,35200.0,26.793,26.806,26.793,26.793,35200.0
2010-01-13 13:45:00,61.77,61.79,61.73,61.74,25100.0,26.7973,26.806,26.78,26.7843,25100.0
2010-01-13 13:50:00,61.74,61.76,61.69,61.7,61100.0,26.7843,26.793,26.7626,26.767,61100.0
2010-01-13 13:55:00,61.69,61.77,61.69,61.72,34100.0,26.7626,26.7973,26.7626,26.7757,34100.0
2010-01-13 14:00:00,61.71,61.82,61.68,61.72,51000.0,26.7713,26.819,26.7583,26.7757,51000.0
2010-01-13 14:05:00,61.73,61.77,61.68,61.72,32100.0,26.78,26.7973,26.7583,26.7757,32100.0
2010-01-13 14:10:00,61.71,61.74,61.7,61.71,30000.0,26.7713,26.7843,26.767,26.7713,30000.0
2010-01-13 14:15:00,61.7,61.72,61.69,61.72,64700.0,26.767,26.7757,26.7626,26.7757,64700.0
2010-01-13 14:20:00,61.72,61.76,61.72,61.76,107500.0,26.7757,26.793,26.7757,26.793,107500.0
2010-01-13 14:25:00,61.76,61.76,61.75,61.75,41900.0,26.793,26.793,26.7887,26.7887,41900.0
2010-01-13 14:30:00,61.76,61.76,61.74,61.74,43700.0,26.793,26.793,26.7843,26.7843,43700.0
2010-01-13 14:35:00,61.74,61.8,61.74,61.78,32300.0,26.7843,26.8104,26.7843,26.8017,32300.0
2010-01-13 14:40:00,61.78,61.84,61.78,61.83,40700.0,26.8017,26.8277,26.8017,26.8234,40700.0
2010-01-13 14:45:00,61.83,61.87,61.83,61.87,62000.0,26.8234,26.8407,26.8234,26.8407,62000.0
2010-01-13 14:50:00,61.87,61.87,61.81,61.82,63800.0,26.8407,26.8407,26.8147,26.819,63800.0
2010-01-13 14:55:00,61.81,61.84,61.79,61.83,30200.0,26.8147,26.8277,26.806,26.8234,30200.0
2010-01-13 15:00:00,61.83,61.83,61.79,61.81,66400.0,26.8234,26.8234,26.806,26.8147,66400.0
2010-01-13 15:05:00,61.82,61.83,61.8,61.81,44800.0,26.819,26.8234,26.8104,26.8147,44800.0
2010-01-13 15:10:00,61.81,61.84,61.8,61.83,22300.0,26.8147,26.8277,26.8104,26.8234,22300.0
2010-01-13 15:15:00,61.84,61.87,61.84,61.87,53200.0,26.8277,26.8407,26.8277,26.8407,53200.0
2010-01-13 15:20:00,61.86,61.92,61.86,61.92,98900.0,26.8364,26.8624,26.8364,26.8624,98900.0
2010-01-13 15:25:00,61.92,61.97,61.92,61.95,86200.0,26.8624,26.8841,26.8624,26.8754,86200.0
2010-01-13 15:30:00,61.95,61.97,61.94,61.95,81700.0,26.8754,26.8841,26.8711,26.8754,81700.0
2010-01-13 15:35:00,61.95,61.97,61.93,61.97,143100.0,26.8754,26.8841,26.8668,26.8841,143100.0
2010-01-13 15:40:00,61.97,61.98,61.88,61.88,159700.0,26.8841,26.8884,26.8451,26.8451,159700.0
2010-01-13 15:45:00,61.89,61.91,61.87,61.9,161300.0,26.8494,26.8581,26.8407,26.8537,161300.0
2010-01-13 15:50:00,61.9,61.96,61.9,61.91,145200.0,26.8537,26.8798,26.8537,26.8581,145200.0
2010-01-13 15:55:00,61.91,61.92,61.8,61.81,210600.0,26.8581,26.8624,26.8104,26.8147,210600.0
2010-01-14 09:30:00,61.22,61.32,61.16,61.31,182500.0,26.5587,26.6021,26.5327,26.5978,182500.0
2010-01-14 09:35:00,61.33,61.42,61.32,61.38,105000.0,26.6065,26.6455,26.6021,26.6282,105000.0
2010-01-14 09:40:00,61.39,61.43,61.36,61.4,47400.0,26.6325,26.6498,26.6195,26.6368,47400.0
2010-01-14 09:45:00,61.4,61.45,61.39,61.45,58500.0,26.6368,26.6585,26.6325,26.6585,58500.0
2010-01-14 09:50:00,61.44,61.46,61.41,61.42,30000.0,26.6542,26.6629,26.6412,26.6455,30000.0
2010-01-14 09:55:00,61.41,61.42,61.36,61.38,36300.0,26.6412,26.6455,26.6195,26.6282,36300.0
2010-01-14 10:00:00,61.38,61.43,61.38,61.39,27300.0,26.6282,26.6498,26.6282,26.6325,27300.0
2010-01-14 10:05:00,61.4,61.51,61.38,61.48,41300.0,26.6368,26.6846,26.6282,26.6715,41300.0
2010-01-14 10:10:00,61.48,61.56,61.46,61.55,22400.0,26.6715,26.7062,26.6629,26.7019,22400.0
2010-01-14 10:15:00,61.55,61.56,61.51,61.55,67900.0,26.7019,26.7062,26.6846,26.7019,67900.0
2010-01-14 10:20:00,61.55,61.6,61.53,61.58,34400.0,26.7019,26.7236,26.6932,26.7149,34400.0
2010-01-14 10:25:00,61.59,61.65,61.58,61.6,29100.0,26.7193,26.7453,26.7149,26.7236,29100.0
2010-01-14 10:30:00,61.6,61.6,61.53,61.55,41000.0,26.7236,26.7236,26.6932,26.7019,41000.0
2010-01-14 10:35:00,61.54,61.62,61.54,61.62,24800.0,26.6976,26.7323,26.6976,26.7323,24800.0
2010-01-14 10:40:00,61.61,61.67,61.58,61.6,61600.0,26.7279,26.754,26.7149,26.7236,61600.0
2010-01-14 10:45:00,61.6,61.61,61.5,61.53,35800.0,26.7236,26.7279,26.6802,26.6932,35800.0
2010-01-14 10:50:00,61.53,61.55,61.48,61.55,70900.0,26.6932,26.7019,26.6715,26.7019,70900.0
2010-01-14 10:55:00,61.55,61.55,61.42,61.46,105500.0,26.7019,26.7019,26.6455,26.6629,105500.0
2010-01-14 11:00:00,61.46,61.47,61.4,61.42,49900.0,26.6629,26.6672,26.6368,26.6455,49900.0
2010-01-14 11:05:00,61.42,61.52,61.41,61.5,68900.0,26.6455,26.6889,26.6412,26.6802,68900.0
2010-01-14 11:10:00,61.51,61.55,61.41,61.55,77300.0,26.6846,26.7019,26.6412,26.7019,77300.0
2010-01-14 11:15:00,61.55,61.59,61.51,61.58,66000.0,26.7019,26.7193,26.6846,26.7149,66000.0
2010-01-14 11:20:00,61.59,61.61,61.58,61.59,50300.0,26.7193,26.7279,26.7149,26.7193,50300.0
2010-01-14 11:25:00,61.59,61.66,61.59,61.66,50600.0,26.7193,26.7496,26.7193,26.7496,50600.0
2010-01-14 11:30:00,61.64,61.66,61.61,61.66,36000.0,26.7409,26.7496,26.7279,26.7496,36000.0
2010-01-14 11:35:00,61.66,61.7,61.57,61.58,52100.0,26.7496,26.767,26.7106,26.7149,52100.0
2010-01-14 11:40:00,61.58,61.62,61.58,61.61,16400.0,26.7149,26.7323,26.7149,26.7279,16400.0
2010-01-14 11:45:00,61.61,61.62,61.56,61.59,25000.0,26.7279,26.7323,26.7062,26.7193,25000.0
2010-01-14 11:50:00,61.59,61.65,61.57,61.61,26400.0,26.7193,26.7453,26.7106,26.7279,26400.0
2010-01-14 11:55:00,61.6,61.62,61.55,61.57,22400.0,26.7236,26.7323,26.7019,26.7106,22400.0
2010-01-14 12:00:00,61.58,61.64,61.57,61.62,12600.0,26.7149,26.7409,26.7106,26.7323,12600.0
2010-01-14 12:05:00,61.64,61.69,61.62,61.66,33800.0,26.7409,26.7626,26.7323,26.7496,33800.0
2010-01-14 12:10:00,61.66,61.73,61.64,61.69,24600.0,26.7496,26.78,26.7409,26.7626,24600.0
2010-01-14 12:15:00,61.69,61.69,61.65,61.65,16700.0,26.7626,26.7626,26.7453,26.7453,16700.0
2010-01-14 12:20:00,61.63,61.63,61.58,61.6,15100.0,26.7366,26.7366,26.7149,26.7236,15100.0
2010-01-14 12:25:00,61.6,61.64,61.56,61.62,15100.0,26.7236,26.7409,26.7062,26.7323,15100.0
2010-01-14 12:30:00,61.61,61.67,61.61,61.65,8200.0,26.7279,26.754,26.7279,26.7453,8200.0
2010-01-14 12:35:00,61.65,61.66,61.6,61.61,10400.0,26.7453,26.7496,26.7236,26.7279,10400.0
2010-01-14 12:40:00,61.62,61.62,61.58,61.59,18200.0,26.7323,26.7323,26.7149,26.7193,18200.0
2010-01-14 12:45:00,61.59,61.62,61.54,61.56,18500.0,26.7193,26.7323,26.6976,26.7062,18500.0
2010-01-14 12:50:00,61.57,61.6,61.55,61.57,15900.0,26.7106,26.7236,26.7019,26.7106,15900.0
2010-01-14 12:55:00,61.57,61.58,61.55,61.57,11400.0,26.7106,26.7149,26.7019,26.7106,11400.0
2010-01-14 13:00:00,61.58,61.58,61.54,61.54,19200.0,26.7149,26.7149,26.6976,26.6976,19200.0
2010-01-14 13:05:00,61.54,61.61,61.54,61.57,29800.0,26.6976,26.7279,26.6976,26.7106,29800.0
2010-01-14 13:10:00,61.56,61.58,61.54,61.55,20100.0,26.7062,26.7149,26.6976,26.7019,20100.0
2010-01-14 13:15:00,61.54,61.57,61.5,61.57,27200.0,26.6976,26.7106,26.6802,26.7106,27200.0
2010-01-14 13:20:00,61.56,61.6,61.55,61.58,12400.0,26.7062,26.7236,26.7019,26.7149,12400.0
2010-01-14 13:25:00,61.57,61.64,61.55,61.64,17100.0,26.7106,26.7409,26.7019,26.7409,17100.0
2010-01-14 13:30:00,61.65,61.68,61.62,61.67,14500.0,26.7453,26.7583,26.7323,26.754,14500.0
2010-01-14 13:35:00,61.67,61.68,61.65,61.65,15000.0,26.754,26.7583,26.7453,26.7453,15000.0
2010-01-14 13:40:00,61.65,61.66,61.61,61.64,30600.0,26.7453,26.7496,26.7279,26.7409,30600.0
2010-01-14 13:45:00,61.65,61.69,61.64,61.66,18100.0,26.7453,26.7626,26.7409,26.7496,18100.0
2010-01-14 13:50:00,61.66,61.73,61.66,61.69,24900.0,26.7496,26.78,26.7496,26.7626,24900.0
2010-01-14 13:55:00,61.69,61.69,61.63,61.68,16300.0,26.7626,26.7626,26.7366,26.7583,16300.0
2010-01-14 14:00:00,61.67,61.67,61.59,61.67,15900.0,26.754,26.754,26.7193,26.754,15900.0
2010-01-14 14:05:00,61.67,61.68,61.65,61.67,11600.0,26.754,26.7583,26.7453,26.754,11600.0
2010-01-14 14:10:00,61.67,61.71,61.65,61.68,26200.0,26.754,26.7713,26.7453,26.7583,26200.0
2010-01-14 14:15:00,61.67,61.69,61.64,61.64,22000.0,26.754,26.7626,26.7409,26.7409,22000.0
2010-01-14 14:20:00,61.65,61.68,61.64,61.65,17000.0,26.7453,26.7583,26.7409,26.7453,17000.0
2010-01-14 14:25:00,61.64,61.65,61.6,61.61,16300.0,26.7409,26.7453,26.7236,26.7279,16300.0
2010-01-14 14:30:00,61.62,61.62,61.6,61.61,12900.0,26.7323,26.7323,26.7236,26.7279,12900.0
2010-01-14 14:35:00,61.62,61.7,61.61,61.68,30100.0,26.7323,26.767,26.7279,26.7583,30100.0
2010-01-14 14:40:00,61.69,61.73,61.66,61.69,14100.0,26.7626,26.78,26.7496,26.7626,14100.0
2010-01-14 14:45:00,61.68,61.72,61.67,61.7,24000.0,26.7583,26.7757,26.754,26.767,24000.0
2010-01-14 14:50:00,61.69,61.7,61.67,61.68,27600.0,26.7626,26.767,26.754,26.7583,27600.0
2010-01-14 14:55:00,61.69,61.7,61.66,61.67,23000.0,26.7626,26.767,26.7496,26.754,23000.0
2010-01-14 15:00:00,61.67,61.72,61.67,61.71,36400.0,26.754,26.7757,26.754,26.7713,36400.0
2010-01-14 15:05:00,61.71,61.72,61.68,61.7,25700.0,26.7713,26.7757,26.7583,26.767,25700.0
2010-01-14 15:10:00,61.71,61.72,61.66,61.68,53000.0,26.7713,26.7757,26.7496,26.7583,53000.0
2010-01-14 15:15:00,61.69,61.71,61.65,61.69,46700.0,26.7626,26.7713,26.7453,26.7626,46700.0
2010-01-14 15:20:00,61.69,61.69,61.66,61.68,32900.0,26.7626,26.7626,26.7496,26.7583,32900.0
2010-01-14 15:25:00,61.69,61.7,61.64,61.66,31800.0,26.7626,26.767,26.7409,26.7496,31800.0
2010-01-14 15:30:00,61.65,61.7,61.65,61.66,36000.0,26.7453,26.767,26.7453,26.7496,36000.0
2010-01-14 15:35:00,61.66,61.71,61.65,61.7,52500.0,26.7496,26.7713,26.7453,26.767,52500.0
2010-01-14 15:40:00,61.71,61.72,61.66,61.67,55200.0,26.7713,26.7757,26.7496,26.754,55200.0
2010-01-14 15:45:00,61.66,61.75,61.66,61.71,61400.0,26.7496,26.7887,26.7496,26.7713,61400.0
2010-01-14 15:50:00,61.71,61.71,61.65,61.69,87300.0,26.7713,26.7713,26.7453,26.7626,87300.0
2010-01-14 15:55:00,61.69,61.75,61.66,61.73,131700.0,26.7626,26.7887,26.7496,26.78,131700.0
2010-01-15 09:30:00,61.62,61.65,61.58,61.61,72600.0,26.7323,26.7453,26.7149,26.7279,72600.0
2010-01-15 09:35:00,61.61,61.67,61.56,61.64,93500.0,26.7279,26.754,26.7062,26.7409,93500.0
2010-01-15 09:40:00,61.64,61.68,61.62,61.67,60400.0,26.7409,26.7583,26.7323,26.754,60400.0
2010-01-15 09:45:00,61.67,61.72,61.65,61.66,82600.0,26.754,26.7757,26.7453,26.7496,82600.0
2010-01-15 09:50:00,61.67,61.68,61.62,61.62,65000.0,26.754,26.7583,26.7323,26.7323,65000.0
2010-01-15 09:55:00,61.62,61.65,61.54,61.6,62700.0,26.7323,26.7453,26.6976,26.7236,62700.0
2010-01-15 10:00:00,61.59,61.61,61.5,61.53,92100.0,26.7193,26.7279,26.6802,26.6932,92100.0
2010-01-15 10:05:00,61.53,61.55,61.41,61.41,126300.0,26.6932,26.7019,26.6412,26.6412,126300.0
2010-01-15 10:10:00,61.41,61.54,61.4,61.53,115000.0,26.6412,26.6976,26.6368,26.6932,115000.0
2010-01-15 10:15:00,61.53,61.53,61.42,61.48,50800.0,26.6932,26.6932,26.6455,26.6715,50800.0
2010-01-15 10:20:00,61.48,61.61,61.48,61.56,51500.0,26.6715,26.7279,26.6715,26.7062,51500.0
2010-01-15 10:25:00,61.55,61.61,61.5,61.58,83000.0,26.7019,26.7279,26.6802,26.7149,83000.0
2010-01-15 10:30:00,61.58,61.59,61.49,61.51,47100.0,26.7149,26.7193,26.6759,26.6846,47100.0
2010-01-15 10:35:00,61.5,61.51,61.39,61.4,50500.0,26.6802,26.6846,26.6325,26.6368,50500.0
2010-01-15 10:40:00,61.4,61.51,61.36,61.51,42400.0,26.6368,26.6846,26.6195,26.6846,42400.0
2010-01-15 10:45:00,61.5,61.52,61.45,61.5,22800.0,26.6802,26.6889,26.6585,26.6802,22800.0
2010-01-15 10:50:00,61.5,61.52,61.47,61.47,33100.0,26.6802,26.6889,26.6672,26.6672,33100.0
2010-01-15 10:55:00,61.47,61.49,61.39,61.45,38400.0,26.6672,26.6759,26.6325,26.6585,38400.0
2010-01-15 11:00:00,61.46,61.56,61.45,61.55,33800.0,26.6629,26.7062,26.6585,26.7019,33800.0
2010-01-15 11:05:00,61.55,61.58,61.5,61.56,24000.0,26.7019,26.7149,26.6802,26.7062,24000.0
2010-01-15 11:10:00,61.56,61.56,61.45,61.55,24800.0,26.7062,26.7062,26.6585,26.7019,24800.0
2010-01-15 11:15:00,61.55,61.55,61.48,61.53,17000.0,26.7019,26.7019,26.6715,26.6932,17000.0
2010-01-15 11:20:00,61.53,61.54,61.43,61.46,33100.0,26.6932,26.6976,26.6498,26.6629,33100.0
2010-01-15 11:25:00,61.45,61.47,61.39,61.4,38000.0,26.6585,26.6672,26.6325,26.6368,38000.0
2010-01-15 11:30:00,61.4,61.43,61.36,61.42,60700.0,26.6368,26.6498,26.6195,26.6455,60700.0
2010-01-15 11:35:00,61.4,61.44,61.4,61.4,30800.0,26.6368,26.6542,26.6368,26.6368,30800.0
2010-01-15 11:40:00,61.4,61.43,61.4,61.42,17900.0,26.6368,26.6498,26.6368,26.6455,17900.0
2010-01-15 11:45:00,61.43,61.47,61.42,61.46,18100.0,26.6498,26.6672,26.6455,26.6629,18100.0
2010-01-15 11:50:00,61.47,61.48,61.43,61.43,13700.0,26.6672,26.6715,26.6498,26.6498,13700.0
2010-01-15 11:55:00,61.43,61.43,61.4,61.41,11700.0,26.6498,26.6498,26.6368,26.6412,11700.0
2010-01-15 12:00:00,61.41,61.43,61.4,61.43,14100.0,26.6412,26.6498,26.6368,26.6498,14100.0
2010-01-15 12:05:00,61.42,61.46,61.41,61.44,147000.0,26.6455,26.6629,26.6412,26.6542,147000.0
2010-01-15 12:10:00,61.45,61.47,61.43,61.47,31300.0,26.6585,26.6672,26.6498,26.6672,31300.0
2010-01-15 12:15:00,61.47,61.49,61.45,61.47,73600.0,26.6672,26.6759,26.6585,26.6672,73600.0
2010-01-15 12:20:00,61.48,61.48,61.46,61.46,29200.0,26.6715,26.6715,26.6629,26.6629,29200.0
2010-01-15 12:25:00,61.47,61.49,61.45,61.47,149300.0,26.6672,26.6759,26.6585,26.6672,149300.0
2010-01-15 12:30:00,61.46,61.48,61.45,61.46,44900.0,26.6629,26.6715,26.6585,26.6629,44900.0
2010-01-15 12:35:00,61.47,61.48,61.4,61.43,49600.0,26.6672,26.6715,26.6368,26.6498,49600.0
2010-01-15 12:40:00,61.43,61.44,61.34,61.34,73100.0,26.6498,26.6542,26.6108,26.6108,73100.0
2010-01-15 12:45:00,61.33,61.36,61.29,61.36,38200.0,26.6065,26.6195,26.5891,26.6195,38200.0
2010-01-15 12:50:00,61.35,61.39,61.33,61.36,30600.0,26.6151,26.6325,26.6065,26.6195,30600.0
2010-01-15 12:55:00,61.37,61.38,61.35,61.36,11000.0,26.6238,26.6282,26.6151,26.6195,11000.0
2010-01-15 13:00:00,61.36,61.38,61.32,61.32,27800.0,26.6195,26.6282,26.6021,26.6021,27800.0
2010-01-15 13:05:00,61.32,61.35,61.31,61.32,28400.0,26.6021,26.6151,26.5978,26.6021,28400.0
2010-01-15 13:10:00,61.31,61.33,61.29,61.31,31500.0,26.5978,26.6065,26.5891,26.5978,31500.0
2010-01-15 13:15:00,61.32,61.35,61.32,61.34,16600.0,26.6021,26.6151,26.6021,26.6108,16600.0
2010-01-15 13:20:00,61.34,61.37,61.32,61.37,25700.0,26.6108,26.6238,26.6021,26.6238,25700.0
2010-01-15 13:25:00,61.36,61.39,61.35,61.36,16400.0,26.6195,26.6325,26.6151,26.6195,16400.0
2010-01-15 13:30:00,61.36,61.38,61.35,61.36,18500.0,26.6195,26.6282,26.6151,26.6195,18500.0
2010-01-15 13:35:00,61.36,61.38,61.33,61.33,32700.0,26.6195,26.6282,26.6065,26.6065,32700.0
2010-01-15 13:40:00,61.34,61.39,61.32,61.38,32600.0,26.6108,26.6325,26.6021,26.6282,32600.0
2010-01-15 13:45:00,61.39,61.43,61.39,61.43,43800.0,26.6325,26.6498,26.6325,26.6498,43800.0
2010-01-15 13:50:00,61.41,61.44,61.4,61.41,47300.0,26.6412,26.6542,26.6368,26.6412,47300.0
2010-01-15 13:55:00,61.41,61.45,61.4,61.43,39800.0,26.6412,26.6585,26.6368,26.6498,39800.0
2010-01-15 14:00:00,61.44,61.47,61.44,61.46,18200.0,26.6542,26.6672,26.6542,26.6629,18200.0
2010-01-15 14:05:00,61.45,61.49,61.44,61.44,36700.0,26.6585,26.6759,26.6542,26.6542,36700.0
2010-01-15 14:10:00,61.45,61.45,61.43,61.45,11800.0,26.6585,26.6585,26.6498,26.6585,11800.0
2010-01-15 14:15:00,61.45,61.45,61.41,61.42,19900.0,26.6585,26.6585,26.6412,26.6455,19900.0
2010-01-15 14:20:00,61.43,61.43,61.4,61.4,10200.0,26.6498,26.6498,26.6368,26.6368,10200.0
2010-01-15 14:25:00,61.4,61.41,61.36,61.36,20300.0,26.6368,26.6412,26.6195,26.6195,20300.0
2010-01-15 14:30:00,61.36,61.38,61.34,61.37,30900.0,26.6195,26.6282,26.6108,26.6238,30900.0
2010-01-15 14:35:00,61.37,61.39,61.36,61.36,17500.0,26.6238,26.6325,26.6195,26.6195,17500.0
2010-01-15 14:40:00,61.36,61.38,61.34,61.37,20200.0,26.6195,26.6282,26.6108,26.6238,20200.0
2010-01-15 14:45:00,61.37,61.38,61.33,61.34,20900.0,26.6238,26.6282,26.6065,26.6108,20900.0
2010-01-15 14:50:00,61.34,61.39,61.33,61.38,40800.0,26.6108,26.6325,26.6065,26.6282,40800.0
2010-01-15 14:55:00,61.37,61.43,61.37,61.42,40300.0,26.6238,26.6498,26.6238,26.6455,40300.0
2010-01-15 15:00:00,61.43,61.51,61.41,61.51,68900.0,26.6498,26.6846,26.6412,26.6846,68900.0
2010-01-15 15:05:00,61.52,61.56,61.5,61.5,29900.0,26.6889,26.7062,26.6802,26.6802,29900.0
2010-01-15 15:10:00,61.5,61.58,61.48,61.55,31000.0,26.6802,26.7149,26.6715,26.7019,31000.0
2010-01-15 15:15:00,61.56,61.58,61.55,61.57,25300.0,26.7062,26.7149,26.7019,26.7106,25300.0
2010-01-15 15:20:00,61.56,61.59,61.55,61.58,26500.0,26.7062,26.7193,26.7019,26.7149,26500.0
2010-01-15 15:25:00,61.58,61.58,61.56,61.57,24500.0,26.7149,26.7149,26.7062,26.7106,24500.0
2010-01-15 15:30:00,61.58,61.6,61.57,61.57,22100.0,26.7149,26.7236,26.7106,26.7106,22100.0
2010-01-15 15:35:00,61.57,61.6,61.57,61.59,34100.0,26.7106,26.7236,26.7106,26.7193,34100.0
2010-01-15 15:40:00,61.6,61.61,61.57,61.6,59400.0,26.7236,26.7279,26.7106,26.7236,59400.0
2010-01-15 15:45:00,61.61,61.67,61.6,61.66,70900.0,26.7279,26.754,26.7236,26.7496,70900.0
2010-01-15 15:50:00,61.66,61.67,61.62,61.66,109200.0,26.7496,26.754,26.7323,26.7496,109200.0
2010-01-15 15:55:00,61.66,61.7,61.65,61.66,116200.0,26.7496,26.767,26.7453,26.7496,116200.0
2010-01-19 09:30:00,61.76,61.84,61.76,61.79,194700.0,26.793,26.8277,26.793,26.806,194700.0
2010-01-19 09:35:00,61.79,61.85,61.77,61.83,96000.0,26.806,26.8321,26.7973,26.8234,96000.0
2010-01-19 09:40:00,61.82,61.94,61.82,61.91,131600.0,26.819,26.8711,26.819,26.8581,131600.0
2010-01-19 09:45:00,61.93,62.0,61.93,61.97,165600.0,26.8668,26.8971,26.8668,26.8841,165600.0
2010-01-19 09:50:00,61.96,62.06,61.93,61.96,252600.0,26.8798,26.9232,26.8668,26.8798,252600.0
2010-01-19 09:55:00,61.97,62.04,61.92,61.99,83600.0,26.8841,26.9145,26.8624,26.8928,83600.0
2010-01-19 10:00:00,61.99,62.04,61.95,61.98,126600.0,26.8928,26.9145,26.8754,26.8884,126600.0
2010-01-19 10:05:00,61.98,62.02,61.96,62.0,132600.0,26.8884,26.9058,26.8798,26.8971,132600.0
2010-01-19 10:10:00,61.99,62.13,61.96,62.13,148000.0,26.8928,26.9535,26.8798,26.9535,148000.0
2010-01-19 10:15:00,62.12,62.15,62.08,62.08,83600.0,26.9492,26.9622,26.9318,26.9318,83600.0
2010-01-19 10:20:00,62.09,62.09,62.01,62.01,47200.0,26.9362,26.9362,26.9015,26.9015,47200.0
2010-01-19 10:25:00,62.01,62.04,61.94,61.95,110100.0,26.9015,26.9145,26.8711,26.8754,110100.0
2010-01-19 10:30:00,61.96,62.03,61.95,62.03,107600.0,26.8798,26.9101,26.8754,26.9101,107600.0
2010-01-19 10:35:00,62.02,62.05,61.98,62.02,62700.0,26.9058,26.9188,26.8884,26.9058,62700.0
2010-01-19 10:40:00,62.02,62.1,62.0,62.1,86800.0,26.9058,26.9405,26.8971,26.9405,86800.0
2010-01-19 10:45:00,62.1,62.18,62.1,62.15,87100.0,26.9405,26.9752,26.9405,26.9622,87100.0
2010-01-19 10:50:00,62.15,62.2,62.11,62.12,65100.0,26.9622,26.9839,26.9448,26.9492,65100.0
2010-01-19 10:55:00,62.12,62.16,62.11,62.13,42500.0,26.9492,26.9665,26.9448,26.9535,42500.0
2010-01-19 11:00:00,62.13,62.13,62.06,62.09,78900.0,26.9535,26.9535,26.9232,26.9362,78900.0
2010-01-19 11:05:00,62.09,62.12,62.03,62.11,43700.0,26.9362,26.9492,26.9101,26.9448,43700.0
2010-01-19 11:10:00,62.12,62.16,62.11,62.14,42000.0,26.9492,26.9665,26.9448,26.9579,42000.0
2010-01-19 11:15:00,62.14,62.17,62.13,62.14,67200.0,26.9579,26.9709,26.9535,26.9579,67200.0
2010-01-19 11:20:00,62.12,62.12,62.09,62.1,44400.0,26.9492,26.9492,26.9362,26.9405,44400.0
2010-01-19 11:25:00,62.1,62.13,62.04,62.13,139300.0,26.9405,26.9535,26.9145,26.9535,139300.0
2010-01-19 11:30:00,62.13,62.17,62.02,62.03,67900.0,26.9535,26.9709,26.9058,26.9101,67900.0
2010-01-19 11:35:00,62.02,62.02,61.92,61.92,59600.0,26.9058,26.9058,26.8624,26.8624,59600.0
2010-01-19 11:40:00,61.92,61.99,61.92,61.99,21900.0,26.8624,26.8928,26.8624,26.8928,21900.0
2010-01-19 11:45:00,61.99,62.08,61.99,62.05,34000.0,26.8928,26.9318,26.8928,26.9188,34000.0
2010-01-19 11:50:00,62.06,62.1,62.04,62.08,20400.0,26.9232,26.9405,26.9145,26.9318,20400.0
2010-01-19 11:55:00,62.08,62.09,62.04,62.05,25500.0,26.9318,26.9362,26.9145,26.9188,25500.0
2010-01-19 12:00:00,62.06,62.14,62.06,62.13,41700.0,26.9232,26.9579,26.9232,26.9535,41700.0
2010-01-19 12:05:00,62.13,62.17,62.13,62.14,30900.0,26.9535,26.9709,26.9535,26.9579,30900.0
2010-01-19 12:10:00,62.14,62.2,62.14,62.2,37800.0,26.9579,26.9839,26.9579,26.9839,37800.0
2010-01-19 12:15:00,62.19,62.21,62.17,62.2,24000.0,26.9796,26.9882,26.9709,26.9839,24000.0
2010-01-19 12:20:00,62.21,62.24,62.18,62.22,47500.0,26.9882,27.0012,26.9752,26.9926,47500.0
2010-01-19 12:25:00,62.22,62.22,62.19,62.21,17100.0,26.9926,26.9926,26.9796,26.9882,17100.0
2010-01-19 12:30:00,62.21,62.22,62.2,62.22,12200.0,26.9882,26.9926,26.9839,26.9926,12200.0
2010-01-19 12:35:00,62.21,62.22,62.2,62.21,10900.0,26.9882,26.9926,26.9839,26.9882,10900.0
2010-01-19 12:40:00,62.21,62.21,62.16,62.17,27700.0,26.9882,26.9882,26.9665,26.9709,27700.0
2010-01-19 12:45:00,62.17,62.2,62.16,62.19,28800.0,26.9709,26.9839,26.9665,26.9796,28800.0
2010-01-19 12:50:00,62.2,62.2,62.17,62.18,16500.0,26.9839,26.9839,26.9709,26.9752,16500.0
2010-01-19 12:55:00,62.19,62.22,62.17,62.22,46400.0,26.9796,26.9926,26.9709,26.9926,46400.0
2010-01-19 13:00:00,62.2,62.24,62.18,62.21,61500.0,26.9839,27.0012,26.9752,26.9882,61500.0
2010-01-19 13:05:00,62.21,62.21,62.14,62.15,32300.0,26.9882,26.9882,26.9579,26.9622,32300.0
2010-01-19 13:10:00,62.15,62.2,62.14,62.2,24700.0,26.9622,26.9839,26.9579,26.9839,24700.0
2010-01-19 13:15:00,62.19,62.23,62.19,62.22,24500.0,26.9796,26.9969,26.9796,26.9926,24500.0
2010-01-19 13:20:00,62.22,62.23,62.19,62.2,14400.0,26.9926,26.9969,26.9796,26.9839,14400.0
2010-01-19 13:25:00,62.2,62.2,62.15,62.17,35600.0,26.9839,26.9839,26.9622,26.9709,35600.0
2010-01-19 13:30:00,62.18,62.19,62.16,62.18,16900.0,26.9752,26.9796,26.9665,26.9752,16900.0
2010-01-19 13:35:00,62.19,62.19,62.16,62.17,23900.0,26.9796,26.9796,26.9665,26.9709,23900.0
2010-01-19 13:40:00,62.18,62.21,62.18,62.2,20700.0,26.9752,26.9882,26.9752,26.9839,20700.0
2010-01-19 13:45:00,62.2,62.22,62.2,62.22,14000.0,26.9839,26.9926,26.9839,26.9926,14000.0
2010-01-19 13:50:00,62.22,62.24,62.2,62.21,30500.0,26.9926,27.0012,26.9839,26.9882,30500.0
2010-01-19 13:55:00,62.21,62.22,62.18,62.18,26800.0,26.9882,26.9926,26.9752,26.9752,26800.0
2010-01-19 14:00:00,62.19,62.22,62.15,62.17,32300.0,26.9796,26.9926,26.9622,26.9709,32300.0
2010-01-19 14:05:00,62.18,62.19,62.17,62.18,11200.0,26.9752,26.9796,26.9709,26.9752,11200.0
2010-01-19 14:10:00,62.17,62.19,62.16,62.16,23900.0,26.9709,26.9796,26.9665,26.9665,23900.0
2010-01-19 14:15:00,62.17,62.18,62.16,62.16,9200.0,26.9709,26.9752,26.9665,26.9665,9200.0
2010-01-19 14:20:00,62.17,62.18,62.14,62.17,18700.0,26.9709,26.9752,26.9579,26.9709,18700.0
2010-01-19 14:25:00,62.16,62.19,62.16,62.16,20700.0,26.9665,26.9796,26.9665,26.9665,20700.0
2010-01-19 14:30:00,62.16,62.17,62.15,62.16,9100.0,26.9665,26.9709,26.9622,26.9665,9100.0
2010-01-19 14:35:00,62.16,62.18,62.15,62.17,33200.0,26.9665,26.9752,26.9622,26.9709,33200.0
2010-01-19 14:40:00,62.16,62.18,62.16,62.17,16200.0,26.9665,26.9752,26.9665,26.9709,16200.0
2010-01-19 14:45:00,62.16,62.18,62.16,62.17,13200.0,26.9665,26.9752,26.9665,26.9709,13200.0
2010-01-19 14:50:00,62.17,62.19,62.15,62.15,44300.0,26.9709,26.9796,26.9622,26.9622,44300.0
2010-01-19 14:55:00,62.16,62.2,62.15,62.18,30700.0,26.9665,26.9839,26.9622,26.9752,30700.0
2010-01-19 15:00:00,62.19,62.22,62.17,62.21,29100.0,26.9796,26.9926,26.9709,26.9882,29100.0
2010-01-19 15:05:00,62.21,62.21,62.18,62.18,26700.0,26.9882,26.9882,26.9752,26.9752,26700.0
2010-01-19 15:10:00,62.18,62.23,62.18,62.22,59800.0,26.9752,26.9969,26.9752,26.9926,59800.0
2010-01-19 15:15:00,62.21,62.23,62.17,62.18,45800.0,26.9882,26.9969,26.9709,26.9752,45800.0
2010-01-19 15:20:00,62.17,62.23,62.16,62.23,55500.0,26.9709,26.9969,26.9665,26.9969,55500.0
2010-01-19 15:25:00,62.23,62.29,62.23,62.28,74700.0,26.9969,27.0229,26.9969,27.0186,74700.0
2010-01-19 15:30:00,62.28,62.29,62.26,62.27,86500.0,27.0186,27.0229,27.0099,27.0143,86500.0
2010-01-19 15:35:00,62.27,62.32,62.27,62.29,71400.0,27.0143,27.0359,27.0143,27.0229,71400.0
2010-01-19 15:40:00,62.3,62.32,62.26,62.31,106000.0,27.0273,27.0359,27.0099,27.0316,106000.0
2010-01-19 15:45:00,62.32,62.34,62.3,62.34,63900.0,27.0359,27.0446,27.0273,27.0446,63900.0
2010-01-19 15:50:00,62.33,62.37,62.29,62.36,141800.0,27.0403,27.0576,27.0229,27.0533,141800.0
2010-01-19 15:55:00,62.36,62.38,62.3,62.33,140100.0,27.0533,27.062,27.0273,27.0403,140100.0
2010-01-20 09:30:00,61.35,61.44,61.27,61.3,332100.0,26.6151,26.6542,26.5804,26.5934,332100.0
2010-01-20 09:35:00,61.3,61.31,61.22,61.24,115800.0,26.5934,26.5978,26.5587,26.5674,115800.0
2010-01-20 09:40:00,61.24,61.26,61.2,61.21,97900.0,26.5674,26.5761,26.5501,26.5544,97900.0
2010-01-20 09:45:00,61.21,61.21,61.13,61.19,83800.0,26.5544,26.5544,26.5197,26.5457,83800.0
2010-01-20 09:50:00,61.17,61.3,61.13,61.28,117700.0,26.5371,26.5934,26.5197,26.5848,117700.0
2010-01-20 09:55:00,61.28,61.28,61.11,61.12,107700.0,26.5848,26.5848,26.511,26.5154,107700.0
2010-01-20 10:00:00,61.11,61.16,61.06,61.06,56700.0,26.511,26.5327,26.4893,26.4893,56700.0
2010-01-20 10:05:00,61.07,61.07,60.98,61.04,90000.0,26.4937,26.4937,26.4546,26.4807,90000.0
2010-01-20 10:10:00,61.04,61.15,61.02,61.1,87300.0,26.4807,26.5284,26.472,26.5067,87300.0
2010-01-20 10:15:00,61.1,61.17,61.04,61.14,106000.0,26.5067,26.5371,26.4807,26.524,106000.0
2010-01-20 10:20:00,61.14,61.14,61.01,61.03,96200.0,26.524,26.524,26.4676,26.4763,96200.0
2010-01-20 10:25:00,61.03,61.08,61.03,61.05,81700.0,26.4763,26.498,26.4763,26.485,81700.0
2010-01-20 10:30:00,61.06,61.06,60.97,61.01,87600.0,26.4893,26.4893,26.4503,26.4676,87600.0
2010-01-20 10:35:00,61.0,61.01,60.91,60.98,66800.0,26.4633,26.4676,26.4243,26.4546,66800.0
2010-01-20 10:40:00,60.98,61.0,60.93,60.94,103000.0,26.4546,26.4633,26.4329,26.4373,103000.0
2010-01-20 10:45:00,60.94,60.96,60.91,60.95,50800.0,26.4373,26.4459,26.4243,26.4416,50800.0
2010-01-20 10:50:00,60.95,60.98,60.86,60.88,72300.0,26.4416,26.4546,26.4026,26.4112,72300.0
2010-01-20 10:55:00,60.87,60.9,60.82,60.87,57900.0,26.4069,26.4199,26.3852,26.4069,57900.0
2010-01-20 11:00:00,60.87,60.88,60.65,60.65,122100.0,26.4069,26.4112,26.3115,26.3115,122100.0
2010-01-20 11:05:00,60.66,60.71,60.6,60.6,65600.0,26.3158,26.3375,26.2898,26.2898,65600.0
2010-01-20 11:10:00,60.61,60.72,60.61,60.71,86500.0,26.2941,26.3418,26.2941,26.3375,86500.0
2010-01-20 11:15:00,60.7,60.82,60.67,60.81,82000.0,26.3332,26.3852,26.3201,26.3809,82000.0
2010-01-20 11:20:00,60.81,60.81,60.65,60.65,91900.0,26.3809,26.3809,26.3115,26.3115,91900.0
2010-01-20 11:25:00,60.65,60.72,60.65,60.72,74900.0,26.3115,26.3418,26.3115,26.3418,74900.0
2010-01-20 11:30:00,60.72,60.76,60.67,60.69,97700.0,26.3418,26.3592,26.3201,26.3288,97700.0
2010-01-20 11:35:00,60.69,60.86,60.69,60.81,40500.0,26.3288,26.4026,26.3288,26.3809,40500.0
2010-01-20 11:40:00,60.81,60.84,60.8,60.82,20300.0,26.3809,26.3939,26.3765,26.3852,20300.0
2010-01-20 11:45:00,60.82,60.84,60.79,60.8,20200.0,26.3852,26.3939,26.3722,26.3765,20200.0
2010-01-20 11:50:00,60.81,60.87,60.78,60.84,35200.0,26.3809,26.4069,26.3679,26.3939,35200.0
2010-01-20 11:55:00,60.83,60.87,60.82,60.84,25500.0,26.3896,26.4069,26.3852,26.3939,25500.0
2010-01-20 12:00:00,60.84,60.86,60.81,60.83,42900.0,26.3939,26.4026,26.3809,26.3896,42900.0
2010-01-20 12:05:00,60.83,60.92,60.82,60.88,51300.0,26.3896,26.4286,26.3852,26.4112,51300.0
2010-01-20 12:10:00,60.88,60.94,60.87,60.9,42100.0,26.4112,26.4373,26.4069,26.4199,42100.0
2010-01-20 12:15:00,60.9,60.94,60.89,60.92,41100.0,26.4199,26.4373,26.4156,26.4286,41100.0
2010-01-20 12:20:00,60.92,60.93,60.88,60.88,22700.0,26.4286,26.4329,26.4112,26.4112,22700.0
2010-01-20 12:25:00,60.89,60.92,60.89,60.92,23500.0,26.4156,26.4286,26.4156,26.4286,23500.0
2010-01-20 12:30:00,60.91,60.93,60.85,60.86,23600.0,26.4243,26.4329,26.3982,26.4026,23600.0
2010-01-20 12:35:00,60.86,60.88,60.82,60.87,19500.0,26.4026,26.4112,26.3852,26.4069,19500.0
2010-01-20 12:40:00,60.88,60.89,60.84,60.86,26300.0,26.4112,26.4156,26.3939,26.4026,26300.0
2010-01-20 12:45:00,60.86,60.9,60.85,60.88,14300.0,26.4026,26.4199,26.3982,26.4112,14300.0
2010-01-20 12:50:00,60.87,60.89,60.86,60.88,24500.0,26.4069,26.4156,26.4026,26.4112,24500.0
2010-01-20 12:55:00,60.88,60.89,60.81,60.87,30300.0,26.4112,26.4156,26.3809,26.4069,30300.0
2010-01-20 13:00:00,60.87,60.88,60.82,60.86,24600.0,26.4069,26.4112,26.3852,26.4026,24600.0
2010-01-20 13:05:00,60.86,60.86,60.82,60.84,16600.0,26.4026,26.4026,26.3852,26.3939,16600.0
2010-01-20 13:10:00,60.84,60.84,60.8,60.81,43900.0,26.3939,26.3939,26.3765,26.3809,43900.0
2010-01-20 13:15:00,60.8,60.81,60.71,60.72,85400.0,26.3765,26.3809,26.3375,26.3418,85400.0
2010-01-20 13:20:00,60.72,60.74,60.69,60.69,51000.0,26.3418,26.3505,26.3288,26.3288,51000.0
2010-01-20 13:25:00,60.7,60.76,60.68,60.75,38200.0,26.3332,26.3592,26.3245,26.3548,38200.0
2010-01-20 13:30:00,60.74,60.8,60.74,60.79,27000.0,26.3505,26.3765,26.3505,26.3722,27000.0
2010-01-20 13:35:00,60.79,60.79,60.74,60.76,29900.0,26.3722,26.3722,26.3505,26.3592,29900.0
2010-01-20 13:40:00,60.77,60.8,60.75,60.78,50000.0,26.3635,26.3765,26.3548,26.3679,50000.0
2010-01-20 13:45:00,60.77,60.86,60.77,60.85,44100.0,26.3635,26.4026,26.3635,26.3982,44100.0
2010-01-20 13:50:00,60.86,60.88,60.78,60.79,24700.0,26.4026,26.4112,26.3679,26.3722,24700.0
2010-01-20 13:55:00,60.79,60.81,60.78,60.79,18100.0,26.3722,26.3809,26.3679,26.3722,18100.0
2010-01-20 14:00:00,60.79,60.84,60.79,60.81,45600.0,26.3722,26.3939,26.3722,26.3809,45600.0
2010-01-20 14:05:00,60.81,60.84,60.79,60.79,45100.0,26.3809,26.3939,26.3722,26.3722,45100.0
2010-01-20 14:10:00,60.8,60.85,60.79,60.8,72700.0,26.3765,26.3982,26.3722,26.3765,72700.0
2010-01-20 14:15:00,60.8,60.8,60.76,60.78,47100.0,26.3765,26.3765,26.3592,26.3679,47100.0
2010-01-20 14:20:00,60.78,60.79,60.75,60.76,28100.0,26.3679,26.3722,26.3548,26.3592,28100.0
2010-01-20 14:25:00,60.76,60.77,60.75,60.76,32200.0,26.3592,26.3635,26.3548,26.3592,32200.0
2010-01-20 14:30:00,60.76,60.77,60.72,60.73,42000.0,26.3592,26.3635,26.3418,26.3462,42000.0
2010-01-20 14:35:00,60.75,60.8,60.74,60.76,40700.0,26.3548,26.3765,26.3505,26.3592,40700.0
2010-01-20 14:40:00,60.77,60.81,60.76,60.81,33200.0,26.3635,26.3809,26.3592,26.3809,33200.0
2010-01-20 14:45:00,60.81,60.91,60.8,60.9,57200.0,26.3809,26.4243,26.3765,26.4199,57200.0
2010-01-20 14:50:00,60.9,60.97,60.9,60.96,47000.0,26.4199,26.4503,26.4199,26.4459,47000.0
2010-01-20 14:55:00,60.96,60.97,60.93,60.95,49700.0,26.4459,26.4503,26.4329,26.4416,49700.0
2010-01-20 15:00:00,60.94,60.95,60.91,60.94,35400.0,26.4373,26.4416,26.4243,26.4373,35400.0
2010-01-20 15:05:00,60.94,60.97,60.92,60.95,42100.0,26.4373,26.4503,26.4286,26.4416,42100.0
2010-01-20 15:10:00,60.94,60.99,60.93,60.97,45700.0,26.4373,26.459,26.4329,26.4503,45700.0
2010-01-20 15:15:00,60.97,60.99,60.95,60.95,44100.0,26.4503,26.459,26.4416,26.4416,44100.0
2010-01-20 15:20:00,60.95,61.03,60.95,61.0,69300.0,26.4416,26.4763,26.4416,26.4633,69300.0
2010-01-20 15:25:00,61.01,61.06,61.0,61.06,81700.0,26.4676,26.4893,26.4633,26.4893,81700.0
2010-01-20 15:30:00,61.06,61.07,60.99,61.02,77500.0,26.4893,26.4937,26.459,26.472,77500.0
2010-01-20 15:35:00,61.03,61.1,61.02,61.1,75400.0,26.4763,26.5067,26.472,26.5067,75400.0
2010-01-20 15:40:00,61.1,61.15,61.08,61.11,136400.0,26.5067,26.5284,26.498,26.511,136400.0
2010-01-20 15:45:00,61.11,61.13,61.06,61.1,158500.0,26.511,26.5197,26.4893,26.5067,158500.0
2010-01-20 15:50:00,61.11,61.12,61.0,61.01,172700.0,26.511,26.5154,26.4633,26.4676,172700.0
2010-01-20 15:55:00,61.0,61.08,61.0,61.06,158200.0,26.4633,26.498,26.4633,26.4893,158200.0
2010-01-21 09:30:00,60.97,61.1,60.94,61.09,107800.0,26.4503,26.5067,26.4373,26.5023,107800.0
2010-01-21 09:35:00,61.09,61.11,61.01,61.03,52200.0,26.5023,26.511,26.4676,26.4763,52200.0
2010-01-21 09:40:00,61.02,61.04,60.88,60.88,49800.0,26.472,26.4807,26.4112,26.4112,49800.0
2010-01-21 09:45:00,60.88,60.89,60.77,60.87,54200.0,26.4112,26.4156,26.3635,26.4069,54200.0
2010-01-21 09:50:00,60.87,60.91,60.79,60.86,48500.0,26.4069,26.4243,26.3722,26.4026,48500.0
2010-01-21 09:55:00,60.86,60.96,60.78,60.81,97600.0,26.4026,26.4459,26.3679,26.3809,97600.0
2010-01-21 10:00:00,60.83,60.91,60.75,60.91,70200.0,26.3896,26.4243,26.3548,26.4243,70200.0
2010-01-21 10:05:00,60.91,61.04,60.91,60.94,59800.0,26.4243,26.4807,26.4243,26.4373,59800.0
2010-01-21 10:10:00,60.94,60.94,60.73,60.75,135900.0,26.4373,26.4373,26.3462,26.3548,135900.0
2010-01-21 10:15:00,60.75,60.77,60.69,60.76,28200.0,26.3548,26.3635,26.3288,26.3592,28200.0
2010-01-21 10:20:00,60.76,60.76,60.5,60.52,71800.0,26.3592,26.3592,26.2464,26.2551,71800.0
2010-01-21 10:25:00,60.51,60.52,60.08,60.11,131400.0,26.2507,26.2551,26.0642,26.0772,131400.0
2010-01-21 10:30:00,60.11,60.16,59.95,60.02,209900.0,26.0772,26.0989,26.0078,26.0382,209900.0
2010-01-21 10:35:00,60.02,60.04,59.87,59.96,152100.0,26.0382,26.0468,25.9731,26.0121,152100.0
2010-01-21 10:40:00,59.96,60.02,59.92,59.92,108500.0,26.0121,26.0382,25.9948,25.9948,108500.0
2010-01-21 10:45:00,59.91,59.95,59.89,59.89,84400.0,25.9904,26.0078,25.9818,25.9818,84400.0
2010-01-21 10:50:00,59.89,59.9,59.73,59.73,189100.0,25.9818,25.9861,25.9123,25.9123,189100.0
2010-01-21 10:55:00,59.73,59.83,59.7,59.81,109800.0,25.9123,25.9557,25.8993,25.947,109800.0
2010-01-21 11:00:00,59.8,59.85,59.72,59.76,214400.0,25.9427,25.9644,25.908,25.9254,214400.0
2010-01-21 11:05:00,59.75,59.76,59.5,59.51,153600.0,25.921,25.9254,25.8126,25.8169,153600.0
2010-01-21 11:10:00,59.53,59.56,59.34,59.43,171200.0,25.8256,25.8386,25.7432,25.7822,171200.0
2010-01-21 11:15:00,59.43,59.46,59.31,59.46,139900.0,25.7822,25.7952,25.7301,25.7952,139900.0
2010-01-21 11:20:00,59.45,59.47,59.37,59.41,139300.0,25.7909,25.7995,25.7562,25.7735,139300.0
2010-01-21 11:25:00,59.42,59.43,59.35,59.38,100300.0,25.7779,25.7822,25.7475,25.7605,100300.0
2010-01-21 11:30:00,59.39,59.4,59.28,59.37,178800.0,25.7648,25.7692,25.7171,25.7562,178800.0
2010-01-21 11:35:00,59.37,59.45,59.32,59.38,70200.0,25.7562,25.7909,25.7345,25.7605,70200.0
2010-01-21 11:40:00,59.38,59.44,59.13,59.16,148300.0,25.7605,25.7865,25.652,25.6651,148300.0
2010-01-21 11:45:00,59.17,59.39,59.16,59.35,87500.0,25.6694,25.7648,25.6651,25.7475,87500.0
2010-01-21 11:50:00,59.36,59.58,59.35,59.52,106000.0,25.7518,25.8473,25.7475,25.8212,106000.0
2010-01-21 11:55:00,59.53,59.55,59.36,59.44,79400.0,25.8256,25.8343,25.7518,25.7865,79400.0
2010-01-21 12:00:00,59.44,59.6,59.41,59.59,94600.0,25.7865,25.8559,25.7735,25.8516,94600.0
2010-01-21 12:05:00,59.6,59.66,59.57,59.61,41200.0,25.8559,25.882,25.8429,25.8603,41200.0
2010-01-21 12:10:00,59.61,59.67,59.56,59.6,86600.0,25.8603,25.8863,25.8386,25.8559,86600.0
2010-01-21 12:15:00,59.58,59.58,59.46,59.5,31000.0,25.8473,25.8473,25.7952,25.8126,31000.0
2010-01-21 12:20:00,59.49,59.5,59.44,59.45,45400.0,25.8082,25.8126,25.7865,25.7909,45400.0
2010-01-21 12:25:00,59.45,59.48,59.35,59.35,33700.0,25.7909,25.8039,25.7475,25.7475,33700.0
2010-01-21 12:30:00,59.36,59.44,59.31,59.41,35900.0,25.7518,25.7865,25.7301,25.7735,35900.0
2010-01-21 12:35:00,59.41,59.47,59.35,59.42,38900.0,25.7735,25.7995,25.7475,25.7779,38900.0
2010-01-21 12:40:00,59.43,59.45,59.42,59.45,30400.0,25.7822,25.7909,25.7779,25.7909,30400.0
2010-01-21 12:45:00,59.44,59.44,59.35,59.37,20700.0,25.7865,25.7865,25.7475,25.7562,20700.0
2010-01-21 12:50:00,59.36,59.37,59.3,59.3,51200.0,25.7518,25.7562,25.7258,25.7258,51200.0
2010-01-21 12:55:00,59.31,59.38,59.3,59.34,52700.0,25.7301,25.7605,25.7258,25.7432,52700.0
2010-01-21 13:00:00,59.35,59.4,59.28,59.32,63200.0,25.7475,25.7692,25.7171,25.7345,63200.0
2010-01-21 13:05:00,59.32,59.37,59.29,59.33,27800.0,25.7345,25.7562,25.7215,25.7388,27800.0
2010-01-21 13:10:00,59.33,59.42,59.31,59.4,23400.0,25.7388,25.7779,25.7301,25.7692,23400.0
2010-01-21 13:15:00,59.41,59.42,59.35,59.38,20400.0,25.7735,25.7779,25.7475,25.7605,20400.0
2010-01-21 13:20:00,59.37,59.43,59.34,59.42,45600.0,25.7562,25.7822,25.7432,25.7779,45600.0
2010-01-21 13:25:00,59.4,59.44,59.36,59.44,35300.0,25.7692,25.7865,25.7518,25.7865,35300.0
2010-01-21 13:30:00,59.44,59.46,59.41,59.45,37000.0,25.7865,25.7952,25.7735,25.7909,37000.0
2010-01-21 13:35:00,59.45,59.56,59.43,59.51,100400.0,25.7909,25.8386,25.7822,25.8169,100400.0
2010-01-21 13:40:00,59.51,59.53,59.41,59.43,52400.0,25.8169,25.8256,25.7735,25.7822,52400.0
2010-01-21 13:45:00,59.43,59.47,59.39,59.46,67400.0,25.7822,25.7995,25.7648,25.7952,67400.0
2010-01-21 13:50:00,59.46,59.5,59.41,59.46,25300.0,25.7952,25.8126,25.7735,25.7952,25300.0
2010-01-21 13:55:00,59.46,59.5,59.45,59.49,32600.0,25.7952,25.8126,25.7909,25.8082,32600.0
2010-01-21 14:00:00,59.49,59.51,59.43,59.44,47100.0,25.8082,25.8169,25.7822,25.7865,47100.0
2010-01-21 14:05:00,59.44,59.45,59.4,59.45,25800.0,25.7865,25.7909,25.7692,25.7909,25800.0
2010-01-21 14:10:00,59.45,59.46,59.36,59.36,51800.0,25.7909,25.7952,25.7518,25.7518,51800.0
2010-01-21 14:15:00,59.36,59.43,59.36,59.41,45200.0,25.7518,25.7822,25.7518,25.7735,45200.0
2010-01-21 14:20:00,59.42,59.44,59.35,59.4,71700.0,25.7779,25.7865,25.7475,25.7692,71700.0
2010-01-21 14:25:00,59.42,59.52,59.41,59.5,66100.0,25.7779,25.8212,25.7735,25.8126,66100.0
2010-01-21 14:30:00,59.49,59.56,59.47,59.52,49600.0,25.8082,25.8386,25.7995,25.8212,49600.0
2010-01-21 14:35:00,59.52,59.56,59.48,59.53,43000.0,25.8212,25.8386,25.8039,25.8256,43000.0
2010-01-21 14:40:00,59.52,59.56,59.45,59.5,45900.0,25.8212,25.8386,25.7909,25.8126,45900.0
2010-01-21 14:45:00,59.5,59.52,59.47,59.52,44000.0,25.8126,25.8212,25.7995,25.8212,44000.0
2010-01-21 14:50:00,59.53,59.6,59.51,59.52,100500.0,25.8256,25.8559,25.8169,25.8212,100500.0
2010-01-21 14:55:00,59.53,59.58,59.53,59.53,49100.0,25.8256,25.8473,25.8256,25.8256,49100.0
2010-01-21 15:00:00,59.55,59.56,59.39,59.39,73100.0,25.8343,25.8386,25.7648,25.7648,73100.0
2010-01-21 15:05:00,59.39,59.44,59.35,59.42,84800.0,25.7648,25.7865,25.7475,25.7779,84800.0
2010-01-21 15:10:00,59.44,59.46,59.38,59.42,148800.0,25.7865,25.7952,25.7605,25.7779,148800.0
2010-01-21 15:15:00,59.42,59.47,59.39,59.41,98300.0,25.7779,25.7995,25.7648,25.7735,98300.0
2010-01-21 15:20:00,59.42,59.48,59.39,59.46,104700.0,25.7779,25.8039,25.7648,25.7952,104700.0
2010-01-21 15:25:00,59.46,59.5,59.45,59.46,102900.0,25.7952,25.8126,25.7909,25.7952,102900.0
2010-01-21 15:30:00,59.46,59.58,59.46,59.56,122300.0,25.7952,25.8473,25.7952,25.8386,122300.0
2010-01-21 15:35:00,59.56,59.56,59.44,59.47,125100.0,25.8386,25.8386,25.7865,25.7995,125100.0
2010-01-21 15:40:00,59.47,59.54,59.47,59.52,158700.0,25.7995,25.8299,25.7995,25.8212,158700.0
2010-01-21 15:45:00,59.52,59.67,59.5,59.66,285900.0,25.8212,25.8863,25.8126,25.882,285900.0
2010-01-21 15:50:00,59.66,59.67,59.54,59.63,263200.0,25.882,25.8863,25.8299,25.869,263200.0
2010-01-21 15:55:00,59.64,59.65,59.53,59.56,327900.0,25.8733,25.8776,25.8256,25.8386,327900.0
2010-01-22 09:30:00,58.76,58.88,58.69,58.88,236600.0,25.4915,25.5436,25.4612,25.5436,236600.0
2010-01-22 09:35:00,58.88,59.06,58.78,59.06,164800.0,25.5436,25.6217,25.5002,25.6217,164800.0
2010-01-22 09:40:00,59.06,59.1,58.91,59.03,138700.0,25.6217,25.639,25.5566,25.6087,138700.0
2010-01-22 09:45:00,59.03,59.08,58.85,58.98,93400.0,25.6087,25.6304,25.5306,25.587,93400.0
2010-01-22 09:50:00,58.99,59.04,58.82,58.83,225100.0,25.5913,25.613,25.5176,25.5219,225100.0
2010-01-22 09:55:00,58.81,58.98,58.79,58.91,92500.0,25.5132,25.587,25.5045,25.5566,92500.0
2010-01-22 10:00:00,58.92,58.94,58.66,58.66,64600.0,25.5609,25.5696,25.4482,25.4482,64600.0
2010-01-22 10:05:00,58.66,58.67,58.46,58.49,192100.0,25.4482,25.4525,25.3614,25.3744,192100.0
2010-01-22 10:10:00,58.49,58.55,58.45,58.49,115800.0,25.3744,25.4004,25.357,25.3744,115800.0
2010-01-22 10:15:00,58.49,58.5,58.41,58.47,124100.0,25.3744,25.3787,25.3397,25.3657,124100.0
2010-01-22 10:20:00,58.47,58.64,58.46,58.63,93800.0,25.3657,25.4395,25.3614,25.4351,93800.0
2010-01-22 10:25:00,58.63,58.79,58.59,58.79,132000.0,25.4351,25.5045,25.4178,25.5045,132000.0
2010-01-22 10:30:00,58.79,58.8,58.65,58.69,100800.0,25.5045,25.5089,25.4438,25.4612,100800.0
2010-01-22 10:35:00,58.69,58.84,58.68,58.79,119400.0,25.4612,25.5262,25.4568,25.5045,119400.0
2010-01-22 10:40:00,58.78,58.87,58.76,58.77,52500.0,25.5002,25.5393,25.4915,25.4959,52500.0
2010-01-22 10:45:00,58.77,58.79,58.6,58.6,64400.0,25.4959,25.5045,25.4221,25.4221,64400.0
2010-01-22 10:50:00,58.6,58.71,58.56,58.69,67200.0,25.4221,25.4698,25.4048,25.4612,67200.0
2010-01-22 10:55:00,58.69,58.74,58.59,58.74,61300.0,25.4612,25.4829,25.4178,25.4829,61300.0
2010-01-22 11:00:00,58.72,58.9,58.72,58.81,117100.0,25.4742,25.5523,25.4742,25.5132,117100.0
2010-01-22 11:05:00,58.81,58.85,58.71,58.74,59000.0,25.5132,25.5306,25.4698,25.4829,59000.0
2010-01-22 11:10:00,58.73,58.73,58.57,58.59,78800.0,25.4785,25.4785,25.4091,25.4178,78800.0
2010-01-22 11:15:00,58.58,58.73,58.57,58.7,100100.0,25.4134,25.4785,25.4091,25.4655,100100.0
2010-01-22 11:20:00,58.7,58.83,58.7,58.73,51700.0,25.4655,25.5219,25.4655,25.4785,51700.0
2010-01-22 11:25:00,58.73,58.85,58.72,58.85,92000.0,25.4785,25.5306,25.4742,25.5306,92000.0
2010-01-22 11:30:00,58.85,58.92,58.82,58.92,88900.0,25.5306,25.5609,25.5176,25.5609,88900.0
2010-01-22 11:35:00,58.93,58.97,58.86,58.86,93300.0,25.5653,25.5826,25.5349,25.5349,93300.0
2010-01-22 11:40:00,58.86,58.93,58.83,58.92,82100.0,25.5349,25.5653,25.5219,25.5609,82100.0
2010-01-22 11:45:00,58.91,58.95,58.85,58.95,69400.0,25.5566,25.574,25.5306,25.574,69400.0
2010-01-22 11:50:00,58.95,58.99,58.84,58.84,93900.0,25.574,25.5913,25.5262,25.5262,93900.0
2010-01-22 11:55:00,58.84,58.86,58.65,58.81,114000.0,25.5262,25.5349,25.4438,25.5132,114000.0
2010-01-22 12:00:00,58.81,58.84,58.73,58.81,33700.0,25.5132,25.5262,25.4785,25.5132,33700.0
2010-01-22 12:05:00,58.81,58.85,58.77,58.78,25400.0,25.5132,25.5306,25.4959,25.5002,25400.0
2010-01-22 12:10:00,58.79,58.85,58.75,58.83,21000.0,25.5045,25.5306,25.4872,25.5219,21000.0
2010-01-22 12:15:00,58.84,58.92,58.82,58.91,32400.0,25.5262,25.5609,25.5176,25.5566,32400.0
2010-01-22 12:20:00,58.91,58.92,58.75,58.87,65500.0,25.5566,25.5609,25.4872,25.5393,65500.0
2010-01-22 12:25:00,58.88,58.93,58.82,58.9,24000.0,25.5436,25.5653,25.5176,25.5523,24000.0
2010-01-22 12:30:00,58.91,58.91,58.84,58.85,28700.0,25.5566,25.5566,25.5262,25.5306,28700.0
2010-01-22 12:35:00,58.86,58.88,58.78,58.79,38300.0,25.5349,25.5436,25.5002,25.5045,38300.0
2010-01-22 12:40:00,58.78,58.8,58.7,58.74,29000.0,25.5002,25.5089,25.4655,25.4829,29000.0
2010-01-22 12:45:00,58.72,58.74,58.66,58.66,15500.0,25.4742,25.4829,25.4482,25.4482,15500.0
2010-01-22 12:50:00,58.67,58.75,58.62,58.75,34200.0,25.4525,25.4872,25.4308,25.4872,34200.0
2010-01-22 12:55:00,58.74,58.75,58.68,58.68,15600.0,25.4829,25.4872,25.4568,25.4568,15600.0
2010-01-22 13:00:00,58.67,58.69,58.62,58.65,20500.0,25.4525,25.4612,25.4308,25.4438,20500.0
2010-01-22 13:05:00,58.63,58.64,58.56,58.61,62700.0,25.4351,25.4395,25.4048,25.4265,62700.0
2010-01-22 13:10:00,58.6,58.66,58.6,58.64,20200.0,25.4221,25.4482,25.4221,25.4395,20200.0
2010-01-22 13:15:00,58.65,58.68,58.62,58.66,24600.0,25.4438,25.4568,25.4308,25.4482,24600.0
2010-01-22 13:20:00,58.65,58.72,58.65,58.66,11000.0,25.4438,25.4742,25.4438,25.4482,11000.0
2010-01-22 13:25:00,58.65,58.69,58.61,58.64,21000.0,25.4438,25.4612,25.4265,25.4395,21000.0
2010-01-22 13:30:00,58.65,58.67,58.63,58.65,18100.0,25.4438,25.4525,25.4351,25.4438,18100.0
2010-01-22 13:35:00,58.66,58.68,58.55,58.55,51500.0,25.4482,25.4568,25.4004,25.4004,51500.0
2010-01-22 13:40:00,58.55,58.57,58.52,58.54,65100.0,25.4004,25.4091,25.3874,25.3961,65100.0
2010-01-22 13:45:00,58.55,58.56,58.48,58.55,48700.0,25.4004,25.4048,25.3701,25.4004,48700.0
2010-01-22 13:50:00,58.56,58.59,58.53,58.58,65500.0,25.4048,25.4178,25.3918,25.4134,65500.0
2010-01-22 13:55:00,58.58,58.65,58.55,58.62,61900.0,25.4134,25.4438,25.4004,25.4308,61900.0
2010-01-22 14:00:00,58.61,58.7,58.59,58.64,54100.0,25.4265,25.4655,25.4178,25.4395,54100.0
2010-01-22 14:05:00,58.63,58.66,58.6,58.63,26400.0,25.4351,25.4482,25.4221,25.4351,26400.0
2010-01-22 14:10:00,58.62,58.68,58.52,58.63,81400.0,25.4308,25.4568,25.3874,25.4351,81400.0
2010-01-22 14:15:00,58.62,58.68,58.6,58.62,43700.0,25.4308,25.4568,25.4221,25.4308,43700.0
2010-01-22 14:20:00,58.61,58.63,58.53,58.56,47700.0,25.4265,25.4351,25.3918,25.4048,47700.0
2010-01-22 14:25:00,58.54,58.56,58.51,58.53,29600.0,25.3961,25.4048,25.3831,25.3918,29600.0
2010-01-22 14:30:00,58.52,58.58,58.47,58.55,59300.0,25.3874,25.4134,25.3657,25.4004,59300.0
2010-01-22 14:35:00,58.54,58.59,58.51,58.52,49100.0,25.3961,25.4178,25.3831,25.3874,49100.0
2010-01-22 14:40:00,58.51,58.51,58.4,58.49,72400.0,25.3831,25.3831,25.3354,25.3744,72400.0
2010-01-22 14:45:00,58.5,58.5,58.4,58.4,68000.0,25.3787,25.3787,25.3354,25.3354,68000.0
2010-01-22 14:50:00,58.4,58.43,58.35,58.4,73700.0,25.3354,25.3484,25.3137,25.3354,73700.0
2010-01-22 14:55:00,58.4,58.45,58.32,58.32,72500.0,25.3354,25.357,25.3007,25.3007,72500.0
2010-01-22 15:00:00,58.32,58.38,58.29,58.35,67500.0,25.3007,25.3267,25.2876,25.3137,67500.0
2010-01-22 15:05:00,58.36,58.4,58.27,58.3,90200.0,25.318,25.3354,25.279,25.292,90200.0
2010-01-22 15:10:00,58.29,58.32,58.17,58.21,108800.0,25.2876,25.3007,25.2356,25.2529,108800.0
2010-01-22 15:15:00,58.21,58.25,58.06,58.07,136900.0,25.2529,25.2703,25.1879,25.1922,136900.0
2010-01-22 15:20:00,58.08,58.22,58.07,58.18,161000.0,25.1965,25.2573,25.1922,25.2399,161000.0
2010-01-22 15:25:00,58.19,58.23,58.12,58.16,79900.0,25.2443,25.2616,25.2139,25.2312,79900.0
2010-01-22 15:30:00,58.16,58.22,58.13,58.13,79200.0,25.2312,25.2573,25.2182,25.2182,79200.0
2010-01-22 15:35:00,58.13,58.15,58.05,58.07,149600.0,25.2182,25.2269,25.1835,25.1922,149600.0
2010-01-22 15:40:00,58.07,58.1,57.97,57.98,421600.0,25.1922,25.2052,25.1488,25.1532,421600.0
2010-01-22 15:45:00,57.99,58.01,57.78,57.79,214600.0,25.1575,25.1662,25.0664,25.0707,214600.0
2010-01-22 15:50:00,57.8,57.91,57.77,57.89,229900.0,25.0751,25.1228,25.062,25.1141,229900.0
2010-01-22 15:55:00,57.89,57.91,57.76,57.83,315600.0,25.1141,25.1228,25.0577,25.0881,315600.0
2010-01-25 09:30:00,58.54,58.62,58.38,58.44,159900.0,25.3961,25.4308,25.3267,25.3527,159900.0
2010-01-25 09:35:00,58.45,58.59,58.45,58.56,67100.0,25.357,25.4178,25.357,25.4048,67100.0
2010-01-25 09:40:00,58.55,58.63,58.51,58.54,94800.0,25.4004,25.4351,25.3831,25.3961,94800.0
2010-01-25 09:45:00,58.53,58.62,58.5,58.54,77500.0,25.3918,25.4308,25.3787,25.3961,77500.0
2010-01-25 09:50:00,58.55,58.72,58.55,58.69,68200.0,25.4004,25.4742,25.4004,25.4612,68200.0
2010-01-25 09:55:00,58.69,58.7,58.61,58.64,63800.0,25.4612,25.4655,25.4265,25.4395,63800.0
2010-01-25 10:00:00,58.63,58.65,58.51,58.51,107800.0,25.4351,25.4438,25.3831,25.3831,107800.0
2010-01-25 10:05:00,58.54,58.54,58.34,58.34,253100.0,25.3961,25.3961,25.3093,25.3093,253100.0
2010-01-25 10:10:00,58.36,58.37,58.24,58.26,119200.0,25.318,25.3223,25.2659,25.2746,119200.0
2010-01-25 10:15:00,58.24,58.36,58.23,58.35,69300.0,25.2659,25.318,25.2616,25.3137,69300.0
2010-01-25 10:20:00,58.34,58.38,58.29,58.35,72100.0,25.3093,25.3267,25.2876,25.3137,72100.0
2010-01-25 10:25:00,58.37,58.47,58.33,58.42,60100.0,25.3223,25.3657,25.305,25.344,60100.0
2010-01-25 10:30:00,58.42,58.47,58.36,58.4,57000.0,25.344,25.3657,25.318,25.3354,57000.0
2010-01-25 10:35:00,58.4,58.41,58.31,58.37,45000.0,25.3354,25.3397,25.2963,25.3223,45000.0
2010-01-25 10:40:00,58.37,58.38,58.21,58.23,50900.0,25.3223,25.3267,25.2529,25.2616,50900.0
2010-01-25 10:45:00,58.22,58.29,58.21,58.29,61300.0,25.2573,25.2876,25.2529,25.2876,61300.0
2010-01-25 10:50:00,58.27,58.35,58.22,58.35,68800.0,25.279,25.3137,25.2573,25.3137,68800.0
2010-01-25 10:55:00,58.34,58.47,58.29,58.4,59700.0,25.3093,25.3657,25.2876,25.3354,59700.0
2010-01-25 11:00:00,58.41,58.46,58.36,58.36,82700.0,25.3397,25.3614,25.318,25.318,82700.0
2010-01-25 11:05:00,58.37,58.37,58.27,58.33,78600.0,25.3223,25.3223,25.279,25.305,78600.0
2010-01-25 11:10:00,58.34,58.36,58.27,58.35,38000.0,25.3093,25.318,25.279,25.3137,38000.0
2010-01-25 11:15:00,58.35,58.52,58.35,58.51,56900.0,25.3137,25.3874,25.3137,25.3831,56900.0
2010-01-25 11:20:00,58.51,58.61,58.51,58.54,55300.0,25.3831,25.4265,25.3831,25.3961,55300.0
2010-01-25 11:25:00,58.54,58.61,58.52,58.58,42800.0,25.3961,25.4265,25.3874,25.4134,42800.0
2010-01-25 11:30:00,58.56,58.6,58.52,58.52,31900.0,25.4048,25.4221,25.3874,25.3874,31900.0
2010-01-25 11:35:00,58.53,58.53,58.31,58.35,31900.0,25.3918,25.3918,25.2963,25.3137,31900.0
2010-01-25 11:40:00,58.35,58.47,58.34,58.43,34500.0,25.3137,25.3657,25.3093,25.3484,34500.0
2010-01-25 11:45:00,58.43,58.5,58.42,58.47,30500.0,25.3484,25.3787,25.344,25.3657,30500.0
2010-01-25 11:50:00,58.48,58.61,58.47,58.57,32400.0,25.3701,25.4265,25.3657,25.4091,32400.0
2010-01-25 11:55:00,58.58,58.59,58.48,58.49,45200.0,25.4134,25.4178,25.3701,25.3744,45200.0
2010-01-25 12:00:00,58.47,58.56,58.47,58.54,32500.0,25.3657,25.4048,25.3657,25.3961,32500.0
2010-01-25 12:05:00,58.54,58.6,58.53,58.54,29800.0,25.3961,25.4221,25.3918,25.3961,29800.0
2010-01-25 12:10:00,58.53,58.62,58.53,58.6,24900.0,25.3918,25.4308,25.3918,25.4221,24900.0
2010-01-25 12:15:00,58.6,58.61,58.53,58.59,16600.0,25.4221,25.4265,25.3918,25.4178,16600.0
2010-01-25 12:20:00,58.58,58.69,58.58,58.69,38000.0,25.4134,25.4612,25.4134,25.4612,38000.0
2010-01-25 12:25:00,58.69,58.69,58.57,58.57,27600.0,25.4612,25.4612,25.4091,25.4091,27600.0
2010-01-25 12:30:00,58.56,58.6,58.54,58.54,16300.0,25.4048,25.4221,25.3961,25.3961,16300.0
2010-01-25 12:35:00,58.56,58.61,58.55,58.59,9700.0,25.4048,25.4265,25.4004,25.4178,9700.0
2010-01-25 12:40:00,58.59,58.67,58.58,58.66,16600.0,25.4178,25.4525,25.4134,25.4482,16600.0
2010-01-25 12:45:00,58.66,58.68,58.62,58.65,19600.0,25.4482,25.4568,25.4308,25.4438,19600.0
2010-01-25 12:50:00,58.66,58.66,58.57,58.62,17400.0,25.4482,25.4482,25.4091,25.4308,17400.0
2010-01-25 12:55:00,58.61,58.66,58.6,58.62,19400.0,25.4265,25.4482,25.4221,25.4308,19400.0
2010-01-25 13:00:00,58.63,58.67,58.62,58.65,21300.0,25.4351,25.4525,25.4308,25.4438,21300.0
2010-01-25 13:05:00,58.64,58.64,58.56,58.62,16900.0,25.4395,25.4395,25.4048,25.4308,16900.0
2010-01-25 13:10:00,58.63,58.64,58.57,58.61,17100.0,25.4351,25.4395,25.4091,25.4265,17100.0
2010-01-25 13:15:00,58.62,58.63,58.56,58.6,13800.0,25.4308,25.4351,25.4048,25.4221,13800.0
2010-01-25 13:20:00,58.6,58.67,58.59,58.66,16800.0,25.4221,25.4525,25.4178,25.4482,16800.0
2010-01-25 13:25:00,58.66,58.7,58.62,58.63,18500.0,25.4482,25.4655,25.4308,25.4351,18500.0
2010-01-25 13:30:00,58.65,58.66,58.55,58.58,31500.0,25.4438,25.4482,25.4004,25.4134,31500.0
2010-01-25 13:35:00,58.57,58.63,58.54,58.61,30500.0,25.4091,25.4351,25.3961,25.4265,30500.0
2010-01-25 13:40:00,58.61,58.61,58.56,58.58,30000.0,25.4265,25.4265,25.4048,25.4134,30000.0
2010-01-25 13:45:00,58.57,58.63,58.57,58.61,52000.0,25.4091,25.4351,25.4091,25.4265,52000.0
2010-01-25 13:50:00,58.62,58.62,58.57,58.6,18500.0,25.4308,25.4308,25.4091,25.4221,18500.0
2010-01-25 13:55:00,58.6,58.62,58.57,58.59,19400.0,25.4221,25.4308,25.4091,25.4178,19400.0
2010-01-25 14:00:00,58.6,58.64,58.59,58.64,20100.0,25.4221,25.4395,25.4178,25.4395,20100.0
2010-01-25 14:05:00,58.63,58.64,58.59,58.61,24800.0,25.4351,25.4395,25.4178,25.4265,24800.0
2010-01-25 14:10:00,58.62,58.65,58.61,58.63,26600.0,25.4308,25.4438,25.4265,25.4351,26600.0
2010-01-25 14:15:00,58.64,58.64,58.61,58.63,16400.0,25.4395,25.4395,25.4265,25.4351,16400.0
2010-01-25 14:20:00,58.63,58.65,58.62,58.65,14800.0,25.4351,25.4438,25.4308,25.4438,14800.0
2010-01-25 14:25:00,58.65,58.7,58.64,58.7,37100.0,25.4438,25.4655,25.4395,25.4655,37100.0
2010-01-25 14:30:00,58.7,58.71,58.66,58.69,26000.0,25.4655,25.4698,25.4482,25.4612,26000.0
2010-01-25 14:35:00,58.69,58.7,58.64,58.67,52300.0,25.4612,25.4655,25.4395,25.4525,52300.0
2010-01-25 14:40:00,58.68,58.73,58.67,58.72,53100.0,25.4568,25.4785,25.4525,25.4742,53100.0
2010-01-25 14:45:00,58.72,58.75,58.72,58.72,39900.0,25.4742,25.4872,25.4742,25.4742,39900.0
2010-01-25 14:50:00,58.73,58.77,58.73,58.73,40400.0,25.4785,25.4959,25.4785,25.4785,40400.0
2010-01-25 14:55:00,58.74,58.76,58.7,58.76,28000.0,25.4829,25.4915,25.4655,25.4915,28000.0
2010-01-25 15:00:00,58.77,58.79,58.71,58.71,35300.0,25.4959,25.5045,25.4698,25.4698,35300.0
2010-01-25 15:05:00,58.71,58.73,58.7,58.71,35300.0,25.4698,25.4785,25.4655,25.4698,35300.0
2010-01-25 15:10:00,58.71,58.76,58.7,58.71,69700.0,25.4698,25.4915,25.4655,25.4698,69700.0
2010-01-25 15:15:00,58.71,58.74,58.7,58.73,31500.0,25.4698,25.4829,25.4655,25.4785,31500.0
2010-01-25 15:20:00,58.71,58.72,58.65,58.65,44000.0,25.4698,25.4742,25.4438,25.4438,44000.0
2010-01-25 15:25:00,58.64,58.66,58.6,58.65,43200.0,25.4395,25.4482,25.4221,25.4438,43200.0
2010-01-25 15:30:00,58.64,58.72,58.64,58.66,46000.0,25.4395,25.4742,25.4395,25.4482,46000.0
2010-01-25 15:35:00,58.66,58.73,58.66,58.69,53600.0,25.4482,25.4785,25.4482,25.4612,53600.0
2010-01-25 15:40:00,58.69,58.7,58.58,58.58,64500.0,25.4612,25.4655,25.4134,25.4134,64500.0
2010-01-25 15:45:00,58.58,58.59,58.54,58.56,94500.0,25.4134,25.4178,25.3961,25.4048,94500.0
2010-01-25 15:50:00,58.56,58.58,58.5,58.51,92900.0,25.4048,25.4134,25.3787,25.3831,92900.0
2010-01-25 15:55:00,58.51,58.58,58.51,58.52,96400.0,25.3831,25.4134,25.3831,25.3874,96400.0
2010-01-26 09:30:00,57.96,57.99,57.81,57.88,170800.0,25.1445,25.1575,25.0794,25.1098,170800.0
2010-01-26 09:35:00,57.87,58.04,57.86,58.0,75500.0,25.1054,25.1792,25.1011,25.1618,75500.0
2010-01-26 09:40:00,58.0,58.03,57.91,57.97,70500.0,25.1618,25.1748,25.1228,25.1488,70500.0
2010-01-26 09:45:00,57.98,58.07,57.92,57.94,62500.0,25.1532,25.1922,25.1271,25.1358,62500.0
2010-01-26 09:50:00,57.93,57.95,57.88,57.88,68900.0,25.1315,25.1401,25.1098,25.1098,68900.0
2010-01-26 09:55:00,57.89,57.98,57.86,57.9,133900.0,25.1141,25.1532,25.1011,25.1184,133900.0
2010-01-26 10:00:00,57.95,58.03,57.89,57.98,145000.0,25.1401,25.1748,25.1141,25.1532,145000.0
2010-01-26 10:05:00,57.99,58.35,57.99,58.33,101200.0,25.1575,25.3137,25.1575,25.305,101200.0
2010-01-26 10:10:00,58.33,58.45,58.28,58.43,116700.0,25.305,25.357,25.2833,25.3484,116700.0
2010-01-26 10:15:00,58.43,58.5,58.37,58.41,169000.0,25.3484,25.3787,25.3223,25.3397,169000.0
2010-01-26 10:20:00,58.41,58.54,58.4,58.52,284100.0,25.3397,25.3961,25.3354,25.3874,284100.0
2010-01-26 10:25:00,58.51,58.53,58.45,58.49,145300.0,25.3831,25.3918,25.357,25.3744,145300.0
2010-01-26 10:30:00,58.49,58.5,58.45,58.47,94300.0,25.3744,25.3787,25.357,25.3657,94300.0
2010-01-26 10:35:00,58.48,58.5,58.4,58.43,81800.0,25.3701,25.3787,25.3354,25.3484,81800.0
2010-01-26 10:40:00,58.42,58.47,58.38,58.47,43700.0,25.344,25.3657,25.3267,25.3657,43700.0
2010-01-26 10:45:00,58.48,58.53,58.43,58.47,64700.0,25.3701,25.3918,25.3484,25.3657,64700.0
2010-01-26 10:50:00,58.48,58.53,58.42,58.43,69600.0,25.3701,25.3918,25.344,25.3484,69600.0
2010-01-26 10:55:00,58.42,58.46,58.34,58.39,59800.0,25.344,25.3614,25.3093,25.331,59800.0
2010-01-26 11:00:00,58.39,58.45,58.34,58.45,37100.0,25.331,25.357,25.3093,25.357,37100.0
2010-01-26 11:05:00,58.44,58.46,58.39,58.43,60900.0,25.3527,25.3614,25.331,25.3484,60900.0
2010-01-26 11:10:00,58.43,58.48,58.41,58.48,59000.0,25.3484,25.3701,25.3397,25.3701,59000.0
2010-01-26 11:15:00,58.48,58.56,58.47,58.55,50300.0,25.3701,25.4048,25.3657,25.4004,50300.0
2010-01-26 11:20:00,58.55,58.6,58.54,58.57,69800.0,25.4004,25.4221,25.3961,25.4091,69800.0
2010-01-26 11:25:00,58.57,58.68,58.55,58.67,73600.0,25.4091,25.4568,25.4004,25.4525,73600.0
2010-01-26 11:30:00,58.67,58.7,58.62,58.62,66800.0,25.4525,25.4655,25.4308,25.4308,66800.0
2010-01-26 11:35:00,58.62,58.74,58.61,58.74,82600.0,25.4308,25.4829,25.4265,25.4829,82600.0
2010-01-26 11:40:00,58.74,58.77,58.72,58.72,80600.0,25.4829,25.4959,25.4742,25.4742,80600.0
2010-01-26 11:45:00,58.73,58.78,58.73,58.78,35600.0,25.4785,25.5002,25.4785,25.5002,35600.0
2010-01-26 11:50:00,58.78,58.84,58.75,58.84,57500.0,25.5002,25.5262,25.4872,25.5262,57500.0
2010-01-26 11:55:00,58.84,58.85,58.77,58.78,43700.0,25.5262,25.5306,25.4959,25.5002,43700.0
2010-01-26 12:00:00,58.78,58.78,58.76,58.77,40800.0,25.5002,25.5002,25.4915,25.4959,40800.0
2010-01-26 12:05:00,58.76,58.79,58.74,58.78,44300.0,25.4915,25.5045,25.4829,25.5002,44300.0
2010-01-26 12:10:00,58.77,58.8,58.76,58.78,53000.0,25.4959,25.5089,25.4915,25.5002,53000.0
2010-01-26 12:15:00,58.77,58.79,58.76,58.77,46900.0,25.4959,25.5045,25.4915,25.4959,46900.0
2010-01-26 12:20:00,58.78,58.85,58.77,58.85,30200.0,25.5002,25.5306,25.4959,25.5306,30200.0
2010-01-26 12:25:00,58.84,58.85,58.8,58.83,44200.0,25.5262,25.5306,25.5089,25.5219,44200.0
2010-01-26 12:30:00,58.83,58.85,58.78,58.79,38800.0,25.5219,25.5306,25.5002,25.5045,38800.0
2010-01-26 12:35:00,58.78,58.81,58.75,58.79,71000.0,25.5002,25.5132,25.4872,25.5045,71000.0
2010-01-26 12:40:00,58.79,58.79,58.76,58.76,42500.0,25.5045,25.5045,25.4915,25.4915,42500.0
2010-01-26 12:45:00,58.76,58.8,58.76,58.77,22000.0,25.4915,25.5089,25.4915,25.4959,22000.0
2010-01-26 12:50:00,58.77,58.78,58.76,58.76,18000.0,25.4959,25.5002,25.4915,25.4915,18000.0
2010-01-26 12:55:00,58.77,58.8,58.76,58.8,27900.0,25.4959,25.5089,25.4915,25.5089,27900.0
2010-01-26 13:00:00,58.8,58.8,58.74,58.76,45300.0,25.5089,25.5089,25.4829,25.4915,45300.0
2010-01-26 13:05:00,58.76,58.83,58.76,58.81,64300.0,25.4915,25.5219,25.4915,25.5132,64300.0
2010-01-26 13:10:00,58.81,58.89,58.8,58.86,47300.0,25.5132,25.5479,25.5089,25.5349,47300.0
2010-01-26 13:15:00,58.87,58.87,58.81,58.83,89400.0,25.5393,25.5393,25.5132,25.5219,89400.0
2010-01-26 13:20:00,58.83,58.83,58.78,58.78,101900.0,25.5219,25.5219,25.5002,25.5002,101900.0
2010-01-26 13:25:00,58.77,58.82,58.77,58.81,81100.0,25.4959,25.5176,25.4959,25.5132,81100.0
2010-01-26 13:30:00,58.81,58.81,58.78,58.79,31700.0,25.5132,25.5132,25.5002,25.5045,31700.0
2010-01-26 13:35:00,58.8,58.83,58.0,58.82,135400.0,25.5089,25.5219,25.1618,25.5176,135400.0
2010-01-26 13:40:00,58.82,58.86,58.81,58.85,44100.0,25.5176,25.5349,25.5132,25.5306,44100.0
2010-01-26 13:45:00,58.85,58.9,58.85,58.88,45700.0,25.5306,25.5523,25.5306,25.5436,45700.0
2010-01-26 13:50:00,58.88,58.9,58.85,58.86,11600.0,25.5436,25.5523,25.5306,25.5349,11600.0
2010-01-26 13:55:00,58.87,58.92,58.86,58.92,30200.0,25.5393,25.5609,25.5349,25.5609,30200.0
2010-01-26 14:00:00,58.92,58.92,58.82,58.82,32300.0,25.5609,25.5609,25.5176,25.5176,32300.0
2010-01-26 14:05:00,58.83,58.85,58.79,58.8,46800.0,25.5219,25.5306,25.5045,25.5089,46800.0
2010-01-26 14:10:00,58.79,58.81,58.77,58.79,58800.0,25.5045,25.5132,25.4959,25.5045,58800.0
2010-01-26 14:15:00,58.79,58.81,58.72,58.73,43100.0,25.5045,25.5132,25.4742,25.4785,43100.0
2010-01-26 14:20:00,58.73,58.81,58.73,58.8,24100.0,25.4785,25.5132,25.4785,25.5089,24100.0
2010-01-26 14:25:00,58.8,58.81,58.71,58.72,45700.0,25.5089,25.5132,25.4698,25.4742,45700.0
2010-01-26 14:30:00,58.72,58.76,58.68,58.76,30800.0,25.4742,25.4915,25.4568,25.4915,30800.0
2010-01-26 14:35:00,58.75,58.78,58.68,58.68,31700.0,25.4872,25.5002,25.4568,25.4568,31700.0
2010-01-26 14:40:00,58.69,58.74,58.68,58.7,25300.0,25.4612,25.4829,25.4568,25.4655,25300.0
2010-01-26 14:45:00,58.71,58.76,58.7,58.7,23700.0,25.4698,25.4915,25.4655,25.4655,23700.0
2010-01-26 14:50:00,58.7,58.74,58.69,58.7,22300.0,25.4655,25.4829,25.4612,25.4655,22300.0
2010-01-26 14:55:00,58.69,58.76,58.69,58.73,27100.0,25.4612,25.4915,25.4612,25.4785,27100.0
2010-01-26 15:00:00,58.72,58.8,58.72,58.79,31400.0,25.4742,25.5089,25.4742,25.5045,31400.0
2010-01-26 15:05:00,58.79,58.79,58.72,58.73,37500.0,25.5045,25.5045,25.4742,25.4785,37500.0
2010-01-26 15:10:00,58.73,58.74,58.67,58.68,45900.0,25.4785,25.4829,25.4525,25.4568,45900.0
2010-01-26 15:15:00,58.69,58.73,58.68,58.72,99900.0,25.4612,25.4785,25.4568,25.4742,99900.0
2010-01-26 15:20:00,58.73,58.74,58.61,58.61,95000.0,25.4785,25.4829,25.4265,25.4265,95000.0
2010-01-26 15:25:00,58.61,58.65,58.6,58.63,62700.0,25.4265,25.4438,25.4221,25.4351,62700.0
2010-01-26 15:30:00,58.63,58.65,58.49,58.49,102100.0,25.4351,25.4438,25.3744,25.3744,102100.0
2010-01-26 15:35:00,58.49,58.59,58.48,58.56,89700.0,25.3744,25.4178,25.3701,25.4048,89700.0
2010-01-26 15:40:00,58.56,58.56,58.4,58.42,124000.0,25.4048,25.4048,25.3354,25.344,124000.0
2010-01-26 15:45:00,58.43,58.49,58.39,58.48,147500.0,25.3484,25.3744,25.331,25.3701,147500.0
2010-01-26 15:50:00,58.48,58.57,58.43,58.54,110900.0,25.3701,25.4091,25.3484,25.3961,110900.0
2010-01-26 15:55:00,58.55,58.56,58.46,58.47,212500.0,25.4004,25.4048,25.3614,25.3657,212500.0
2010-01-27 09:30:00,57.89,57.96,57.84,57.96,270600.0,25.1141,25.1445,25.0924,25.1445,270600.0
2010-01-27 09:35:00,57.96,58.1,57.92,58.07,172300.0,25.1445,25.2052,25.1271,25.1922,172300.0
2010-01-27 09:40:00,58.07,58.08,57.91,57.99,118200.0,25.1922,25.1965,25.1228,25.1575,118200.0
2010-01-27 09:45:00,58.0,58.01,57.92,57.97,171400.0,25.1618,25.1662,25.1271,25.1488,171400.0
2010-01-27 09:50:00,57.96,58.01,57.86,57.95,149200.0,25.1445,25.1662,25.1011,25.1401,149200.0
2010-01-27 09:55:00,57.95,57.95,57.88,57.93,72700.0,25.1401,25.1401,25.1098,25.1315,72700.0
2010-01-27 10:00:00,57.91,57.97,57.88,57.92,115100.0,25.1228,25.1488,25.1098,25.1271,115100.0
2010-01-27 10:05:00,57.92,57.96,57.84,57.95,123200.0,25.1271,25.1445,25.0924,25.1401,123200.0
2010-01-27 10:10:00,57.94,57.95,57.81,57.87,87700.0,25.1358,25.1401,25.0794,25.1054,87700.0
2010-01-27 10:15:00,57.87,57.88,57.69,57.76,135700.0,25.1054,25.1098,25.0273,25.0577,135700.0
2010-01-27 10:20:00,57.77,57.9,57.76,57.9,114400.0,25.062,25.1184,25.0577,25.1184,114400.0
2010-01-27 10:25:00,57.89,58.01,57.87,57.97,69300.0,25.1141,25.1662,25.1054,25.1488,69300.0
2010-01-27 10:30:00,57.98,58.01,57.83,57.84,97400.0,25.1532,25.1662,25.0881,25.0924,97400.0
2010-01-27 10:35:00,57.85,57.9,57.74,57.74,60400.0,25.0968,25.1184,25.049,25.049,60400.0
2010-01-27 10:40:00,57.73,57.89,57.63,57.83,84400.0,25.0447,25.1141,25.0013,25.0881,84400.0
2010-01-27 10:45:00,57.82,57.86,57.73,57.77,119200.0,25.0837,25.1011,25.0447,25.062,119200.0
2010-01-27 10:50:00,57.76,57.86,57.74,57.84,115100.0,25.0577,25.1011,25.049,25.0924,115100.0
2010-01-27 10:55:00,57.84,57.95,57.8,57.93,117800.0,25.0924,25.1401,25.0751,25.1315,117800.0
2010-01-27 11:00:00,57.93,57.97,57.9,57.94,88200.0,25.1315,25.1488,25.1184,25.1358,88200.0
2010-01-27 11:05:00,57.94,58.01,57.91,57.91,68600.0,25.1358,25.1662,25.1228,25.1228,68600.0
2010-01-27 11:10:00,57.91,57.92,57.82,57.83,109800.0,25.1228,25.1271,25.0837,25.0881,109800.0
2010-01-27 11:15:00,57.84,57.91,57.75,57.9,109900.0,25.0924,25.1228,25.0534,25.1184,109900.0
2010-01-27 11:20:00,57.89,57.93,57.83,57.88,87600.0,25.1141,25.1315,25.0881,25.1098,87600.0
2010-01-27 11:25:00,57.88,58.01,57.86,57.94,69800.0,25.1098,25.1662,25.1011,25.1358,69800.0
2010-01-27 11:30:00,57.93,57.99,57.85,57.97,63700.0,25.1315,25.1575,25.0968,25.1488,63700.0
2010-01-27 11:35:00,57.98,57.98,57.85,57.9,56000.0,25.1532,25.1532,25.0968,25.1184,56000.0
2010-01-27 11:40:00,57.9,57.91,57.85,57.87,32700.0,25.1184,25.1228,25.0968,25.1054,32700.0
2010-01-27 11:45:00,57.87,57.9,57.81,57.84,93700.0,25.1054,25.1184,25.0794,25.0924,93700.0
2010-01-27 11:50:00,57.85,57.92,57.81,57.9,76100.0,25.0968,25.1271,25.0794,25.1184,76100.0
2010-01-27 11:55:00,57.9,57.92,57.84,57.85,59300.0,25.1184,25.1271,25.0924,25.0968,59300.0
2010-01-27 12:00:00,57.85,57.89,57.84,57.87,22900.0,25.0968,25.1141,25.0924,25.1054,22900.0
2010-01-27 12:05:00,57.86,57.86,57.8,57.82,25700.0,25.1011,25.1011,25.0751,25.0837,25700.0
2010-01-27 12:10:00,57.83,57.85,57.78,57.79,24400.0,25.0881,25.0968,25.0664,25.0707,24400.0
2010-01-27 12:15:00,57.78,57.79,57.72,57.74,18800.0,25.0664,25.0707,25.0404,25.049,18800.0
2010-01-27 12:20:00,57.73,57.8,57.73,57.8,15000.0,25.0447,25.0751,25.0447,25.0751,15000.0
2010-01-27 12:25:00,57.81,57.84,57.79,57.81,18200.0,25.0794,25.0924,25.0707,25.0794,18200.0
2010-01-27 12:30:00,57.8,57.83,57.75,57.75,18600.0,25.0751,25.0881,25.0534,25.0534,18600.0
2010-01-27 12:35:00,57.75,57.77,57.72,57.76,23200.0,25.0534,25.062,25.0404,25.0577,23200.0
2010-01-27 12:40:00,57.77,57.78,57.72,57.73,15900.0,25.062,25.0664,25.0404,25.0447,15900.0
2010-01-27 12:45:00,57.74,57.74,57.67,57.67,31000.0,25.049,25.049,25.0187,25.0187,31000.0
2010-01-27 12:50:00,57.67,57.67,57.6,57.63,44600.0,25.0187,25.0187,24.9883,25.0013,44600.0
2010-01-27 12:55:00,57.62,57.64,57.6,57.64,29800.0,24.997,25.0057,24.9883,25.0057,29800.0
2010-01-27 13:00:00,57.62,57.63,57.6,57.6,18400.0,24.997,25.0013,24.9883,24.9883,18400.0
2010-01-27 13:05:00,57.6,57.7,57.6,57.66,51700.0,24.9883,25.0317,24.9883,25.0143,51700.0
2010-01-27 13:10:00,57.66,57.67,57.6,57.62,55700.0,25.0143,25.0187,24.9883,24.997,55700.0
2010-01-27 13:15:00,57.63,57.64,57.55,57.56,73200.0,25.0013,25.0057,24.9666,24.9709,73200.0
2010-01-27 13:20:00,57.57,57.57,57.5,57.54,50000.0,24.9753,24.9753,24.9449,24.9623,50000.0
2010-01-27 13:25:00,57.54,57.57,57.51,57.52,41200.0,24.9623,24.9753,24.9493,24.9536,41200.0
2010-01-27 13:30:00,57.53,57.61,57.51,57.59,42700.0,24.9579,24.9926,24.9493,24.984,42700.0
2010-01-27 13:35:00,57.58,57.63,57.56,57.63,19900.0,24.9796,25.0013,24.9709,25.0013,19900.0
2010-01-27 13:40:00,57.62,57.64,57.57,57.58,32800.0,24.997,25.0057,24.9753,24.9796,32800.0
2010-01-27 13:45:00,57.6,57.62,57.56,57.62,23500.0,24.9883,24.997,24.9709,24.997,23500.0
2010-01-27 13:50:00,57.62,57.62,57.55,57.58,33100.0,24.997,24.997,24.9666,24.9796,33100.0
2010-01-27 13:55:00,57.58,57.58,57.52,57.56,24200.0,24.9796,24.9796,24.9536,24.9709,24200.0
2010-01-27 14:00:00,57.56,57.59,57.55,57.58,55200.0,24.9709,24.984,24.9666,24.9796,55200.0
2010-01-27 14:05:00,57.59,57.63,57.59,57.59,35000.0,24.984,25.0013,24.984,24.984,35000.0
2010-01-27 14:10:00,57.6,57.76,57.6,57.71,34200.0,24.9883,25.0577,24.9883,25.036,34200.0
2010-01-27 14:15:00,57.7,57.7,57.44,57.65,149100.0,25.0317,25.0317,24.9189,25.01,149100.0
2010-01-27 14:20:00,57.65,57.79,57.64,57.73,114900.0,25.01,25.0707,25.0057,25.0447,114900.0
2010-01-27 14:25:00,57.72,57.75,57.64,57.7,103700.0,25.0404,25.0534,25.0057,25.0317,103700.0
2010-01-27 14:30:00,57.7,57.72,57.63,57.64,57500.0,25.0317,25.0404,25.0013,25.0057,57500.0
2010-01-27 14:35:00,57.64,57.82,57.62,57.78,76500.0,25.0057,25.0837,24.997,25.0664,76500.0
2010-01-27 14:40:00,57.78,58.02,57.78,57.94,91500.0,25.0664,25.1705,25.0664,25.1358,91500.0
2010-01-27 14:45:00,57.91,57.96,57.84,57.84,63200.0,25.1228,25.1445,25.0924,25.0924,63200.0
2010-01-27 14:50:00,57.84,57.87,57.76,57.83,49500.0,25.0924,25.1054,25.0577,25.0881,49500.0
2010-01-27 14:55:00,57.82,57.92,57.75,57.91,64200.0,25.0837,25.1271,25.0534,25.1228,64200.0
2010-01-27 15:00:00,57.91,57.93,57.87,57.88,63700.0,25.1228,25.1315,25.1054,25.1098,63700.0
2010-01-27 15:05:00,57.88,57.91,57.75,57.81,73100.0,25.1098,25.1228,25.0534,25.0794,73100.0
2010-01-27 15:10:00,57.8,57.81,57.65,57.73,75200.0,25.0751,25.0794,25.01,25.0447,75200.0
2010-01-27 15:15:00,57.73,57.78,57.64,57.66,71300.0,25.0447,25.0664,25.0057,25.0143,71300.0
2010-01-27 15:20:00,57.66,57.85,57.66,57.81,64100.0,25.0143,25.0968,25.0143,25.0794,64100.0
2010-01-27 15:25:00,57.82,57.95,57.82,57.93,59900.0,25.0837,25.1401,25.0837,25.1315,59900.0
2010-01-27 15:30:00,57.94,58.05,57.89,57.99,65500.0,25.1358,25.1835,25.1141,25.1575,65500.0
2010-01-27 15:35:00,57.99,58.16,57.97,58.15,76900.0,25.1575,25.2312,25.1488,25.2269,76900.0
2010-01-27 15:40:00,58.14,58.18,58.11,58.12,40700.0,25.2226,25.2399,25.2095,25.2139,40700.0
2010-01-27 15:45:00,58.13,58.13,57.96,57.96,91700.0,25.2182,25.2182,25.1445,25.1445,91700.0
2010-01-27 15:50:00,57.96,58.06,57.96,58.03,49100.0,25.1445,25.1879,25.1445,25.1748,49100.0
2010-01-27 15:55:00,58.03,58.06,57.99,58.05,86300.0,25.1748,25.1879,25.1575,25.1835,86300.0
2010-01-28 09:30:00,58.43,58.48,58.37,58.41,88200.0,25.3484,25.3701,25.3223,25.3397,88200.0
2010-01-28 09:35:00,58.4,58.43,58.31,58.34,107000.0,25.3354,25.3484,25.2963,25.3093,107000.0
2010-01-28 09:40:00,58.34,58.34,58.25,58.3,109000.0,25.3093,25.3093,25.2703,25.292,109000.0
2010-01-28 09:45:00,58.27,58.35,58.18,58.18,88200.0,25.279,25.3137,25.2399,25.2399,88200.0
2010-01-28 09:50:00,58.18,58.22,58.14,58.18,105400.0,25.2399,25.2573,25.2226,25.2399,105400.0
2010-01-28 09:55:00,58.17,58.2,58.13,58.15,64500.0,25.2356,25.2486,25.2182,25.2269,64500.0
2010-01-28 10:00:00,58.15,58.15,58.01,58.03,135700.0,25.2269,25.2269,25.1662,25.1748,135700.0
2010-01-28 10:05:00,58.02,58.02,57.9,57.9,87100.0,25.1705,25.1705,25.1184,25.1184,87100.0
2010-01-28 10:10:00,57.9,57.9,57.77,57.83,100600.0,25.1184,25.1184,25.062,25.0881,100600.0
2010-01-28 10:15:00,57.84,57.84,57.76,57.77,59300.0,25.0924,25.0924,25.0577,25.062,59300.0
2010-01-28 10:20:00,57.78,57.82,57.73,57.76,70000.0,25.0664,25.0837,25.0447,25.0577,70000.0
2010-01-28 10:25:00,57.78,57.79,57.65,57.72,37300.0,25.0664,25.0707,25.01,25.0404,37300.0
2010-01-28 10:30:00,57.72,57.78,57.67,57.78,31200.0,25.0404,25.0664,25.0187,25.0664,31200.0
2010-01-28 10:35:00,57.78,57.83,57.76,57.82,34200.0,25.0664,25.0881,25.0577,25.0837,34200.0
2010-01-28 10:40:00,57.82,57.91,57.82,57.86,31500.0,25.0837,25.1228,25.0837,25.1011,31500.0
2010-01-28 10:45:00,57.86,57.86,57.66,57.67,67400.0,25.1011,25.1011,25.0143,25.0187,67400.0
2010-01-28 10:50:00,57.67,57.74,57.56,57.56,84700.0,25.0187,25.049,24.9709,24.9709,84700.0
2010-01-28 10:55:00,57.57,57.61,57.5,57.57,86700.0,24.9753,24.9926,24.9449,24.9753,86700.0
2010-01-28 11:00:00,57.56,57.59,57.33,57.33,99500.0,24.9709,24.984,24.8712,24.8712,99500.0
2010-01-28 11:05:00,57.33,57.37,57.3,57.33,108200.0,24.8712,24.8885,24.8581,24.8712,108200.0
2010-01-28 11:10:00,57.33,57.41,57.31,57.37,115100.0,24.8712,24.9059,24.8625,24.8885,115100.0
2010-01-28 11:15:00,57.37,57.39,57.29,57.31,112000.0,24.8885,24.8972,24.8538,24.8625,112000.0
2010-01-28 11:20:00,57.31,57.37,57.28,57.37,79500.0,24.8625,24.8885,24.8495,24.8885,79500.0
2010-01-28 11:25:00,57.38,57.4,57.3,57.3,56900.0,24.8929,24.9015,24.8581,24.8581,56900.0
2010-01-28 11:30:00,57.29,57.32,57.1,57.1,152200.0,24.8538,24.8668,24.7714,24.7714,152200.0
2010-01-28 11:35:00,57.1,57.12,57.07,57.11,80200.0,24.7714,24.7801,24.7584,24.7757,80200.0
2010-01-28 11:40:00,57.11,57.25,57.1,57.22,82300.0,24.7757,24.8365,24.7714,24.8234,82300.0
2010-01-28 11:45:00,57.22,57.32,57.18,57.28,68700.0,24.8234,24.8668,24.8061,24.8495,68700.0
2010-01-28 11:50:00,57.29,57.36,57.26,57.34,41900.0,24.8538,24.8842,24.8408,24.8755,41900.0
2010-01-28 11:55:00,57.32,57.34,57.25,57.25,39000.0,24.8668,24.8755,24.8365,24.8365,39000.0
2010-01-28 12:00:00,57.24,57.27,57.16,57.19,43700.0,24.8321,24.8451,24.7974,24.8104,43700.0
2010-01-28 12:05:00,57.21,57.25,57.19,57.23,31100.0,24.8191,24.8365,24.8104,24.8278,31100.0
2010-01-28 12:10:00,57.23,57.33,57.23,57.31,59000.0,24.8278,24.8712,24.8278,24.8625,59000.0
2010-01-28 12:15:00,57.33,57.34,57.22,57.25,80000.0,24.8712,24.8755,24.8234,24.8365,80000.0
2010-01-28 12:20:00,57.25,57.25,57.11,57.13,50600.0,24.8365,24.8365,24.7757,24.7844,50600.0
2010-01-28 12:25:00,57.12,57.13,57.07,57.07,30500.0,24.7801,24.7844,24.7584,24.7584,30500.0
2010-01-28 12:30:00,57.07,57.12,57.06,57.1,38700.0,24.7584,24.7801,24.754,24.7714,38700.0
2010-01-28 12:35:00,57.1,57.18,57.09,57.18,42000.0,24.7714,24.8061,24.767,24.8061,42000.0
2010-01-28 12:40:00,57.18,57.19,57.06,57.08,60300.0,24.8061,24.8104,24.754,24.7627,60300.0
2010-01-28 12:45:00,57.09,57.09,56.96,57.04,128300.0,24.767,24.767,24.7106,24.7454,128300.0
2010-01-28 12:50:00,57.02,57.13,57.02,57.12,34000.0,24.7367,24.7844,24.7367,24.7801,34000.0
2010-01-28 12:55:00,57.11,57.13,57.07,57.13,49100.0,24.7757,24.7844,24.7584,24.7844,49100.0
2010-01-28 13:00:00,57.15,57.17,57.12,57.17,48900.0,24.7931,24.8018,24.7801,24.8018,48900.0
2010-01-28 13:05:00,57.17,57.25,57.14,57.24,39800.0,24.8018,24.8365,24.7887,24.8321,39800.0
2010-01-28 13:10:00,57.24,57.29,57.21,57.21,34300.0,24.8321,24.8538,24.8191,24.8191,34300.0
2010-01-28 13:15:00,57.22,57.26,57.16,57.26,35600.0,24.8234,24.8408,24.7974,24.8408,35600.0
2010-01-28 13:20:00,57.26,57.3,57.24,57.27,41900.0,24.8408,24.8581,24.8321,24.8451,41900.0
2010-01-28 13:25:00,57.28,57.34,57.27,57.28,38800.0,24.8495,24.8755,24.8451,24.8495,38800.0
2010-01-28 13:30:00,57.28,57.34,57.26,57.27,39100.0,24.8495,24.8755,24.8408,24.8451,39100.0
2010-01-28 13:35:00,57.26,57.3,57.24,57.25,19800.0,24.8408,24.8581,24.8321,24.8365,19800.0
2010-01-28 13:40:00,57.25,57.38,57.25,57.38,44300.0,24.8365,24.8929,24.8365,24.8929,44300.0
2010-01-28 13:45:00,57.38,57.38,57.33,57.36,26700.0,24.8929,24.8929,24.8712,24.8842,26700.0
2010-01-28 13:50:00,57.36,57.44,57.35,57.41,33400.0,24.8842,24.9189,24.8798,24.9059,33400.0
2010-01-28 13:55:00,57.4,57.43,57.33,57.33,30800.0,24.9015,24.9145,24.8712,24.8712,30800.0
2010-01-28 14:00:00,57.35,57.36,57.29,57.34,27000.0,24.8798,24.8842,24.8538,24.8755,27000.0
2010-01-28 14:05:00,57.34,57.39,57.33,57.37,35300.0,24.8755,24.8972,24.8712,24.8885,35300.0
2010-01-28 14:10:00,57.36,57.36,57.2,57.24,40000.0,24.8842,24.8842,24.8148,24.8321,40000.0
2010-01-28 14:15:00,57.24,57.24,57.11,57.15,36900.0,24.8321,24.8321,24.7757,24.7931,36900.0
2010-01-28 14:20:00,57.15,57.33,57.14,57.33,19500.0,24.7931,24.8712,24.7887,24.8712,19500.0
2010-01-28 14:25:00,57.32,57.35,57.29,57.35,19500.0,24.8668,24.8798,24.8538,24.8798,19500.0
2010-01-28 14:30:00,57.34,57.35,57.3,57.35,26600.0,24.8755,24.8798,24.8581,24.8798,26600.0
2010-01-28 14:35:00,57.34,57.35,57.23,57.27,24200.0,24.8755,24.8798,24.8278,24.8451,24200.0
2010-01-28 14:40:00,57.27,57.35,57.23,57.3,20200.0,24.8451,24.8798,24.8278,24.8581,20200.0
2010-01-28 14:45:00,57.3,57.34,57.23,57.33,21100.0,24.8581,24.8755,24.8278,24.8712,21100.0
2010-01-28 14:50:00,57.34,57.35,57.28,57.31,25000.0,24.8755,24.8798,24.8495,24.8625,25000.0
2010-01-28 14:55:00,57.31,57.39,57.31,57.38,32500.0,24.8625,24.8972,24.8625,24.8929,32500.0
2010-01-28 15:00:00,57.37,57.43,57.36,57.43,30500.0,24.8885,24.9145,24.8842,24.9145,30500.0
2010-01-28 15:05:00,57.43,57.57,57.43,57.56,39600.0,24.9145,24.9753,24.9145,24.9709,39600.0
2010-01-28 15:10:00,57.56,57.6,57.49,57.5,44000.0,24.9709,24.9883,24.9406,24.9449,44000.0
2010-01-28 15:15:00,57.5,57.62,57.5,57.6,41300.0,24.9449,24.997,24.9449,24.9883,41300.0
2010-01-28 15:20:00,57.6,57.7,57.59,57.7,51900.0,24.9883,25.0317,24.984,25.0317,51900.0
2010-01-28 15:25:00,57.71,57.72,57.59,57.61,69700.0,25.036,25.0404,24.984,24.9926,69700.0
2010-01-28 15:30:00,57.61,57.61,57.56,57.6,54200.0,24.9926,24.9926,24.9709,24.9883,54200.0
2010-01-28 15:35:00,57.6,57.63,57.54,57.63,66100.0,24.9883,25.0013,24.9623,25.0013,66100.0
2010-01-28 15:40:00,57.64,57.71,57.57,57.6,117600.0,25.0057,25.036,24.9753,24.9883,117600.0
2010-01-28 15:45:00,57.6,57.6,57.45,57.49,147300.0,24.9883,24.9883,24.9232,24.9406,147300.0
2010-01-28 15:50:00,57.48,57.49,57.34,57.34,157000.0,24.9362,24.9406,24.8755,24.8755,157000.0
2010-01-28 15:55:00,57.34,57.37,57.28,57.33,173500.0,24.8755,24.8885,24.8495,24.8712,173500.0
2010-01-29 09:30:00,57.07,57.24,57.06,57.13,234100.0,24.7584,24.8321,24.754,24.7844,234100.0
2010-01-29 09:35:00,57.11,57.12,57.0,57.08,156200.0,24.7757,24.7801,24.728,24.7627,156200.0
2010-01-29 09:40:00,57.07,57.24,57.0,57.19,170800.0,24.7584,24.8321,24.728,24.8104,170800.0
2010-01-29 09:45:00,57.19,57.28,57.13,57.18,230100.0,24.8104,24.8495,24.7844,24.8061,230100.0
2010-01-29 09:50:00,57.19,57.29,57.17,57.25,129300.0,24.8104,24.8538,24.8018,24.8365,129300.0
2010-01-29 09:55:00,57.25,57.29,57.14,57.29,107400.0,24.8365,24.8538,24.7887,24.8538,107400.0
2010-01-29 10:00:00,57.29,57.29,57.22,57.28,138900.0,24.8538,24.8538,24.8234,24.8495,138900.0
2010-01-29 10:05:00,57.28,57.33,57.21,57.22,128100.0,24.8495,24.8712,24.8191,24.8234,128100.0
2010-01-29 10:10:00,57.22,57.3,57.18,57.24,117900.0,24.8234,24.8581,24.8061,24.8321,117900.0
2010-01-29 10:15:00,57.24,57.37,57.22,57.22,157200.0,24.8321,24.8885,24.8234,24.8234,157200.0
2010-01-29 10:20:00,57.22,57.31,57.15,57.3,214400.0,24.8234,24.8625,24.7931,24.8581,214400.0
2010-01-29 10:25:00,57.29,57.38,57.24,57.29,164400.0,24.8538,24.8929,24.8321,24.8538,164400.0
2010-01-29 10:30:00,57.29,57.35,57.25,57.27,151200.0,24.8538,24.8798,24.8365,24.8451,151200.0
2010-01-29 10:35:00,57.27,57.31,57.25,57.29,54900.0,24.8451,24.8625,24.8365,24.8538,54900.0
2010-01-29 10:40:00,57.3,57.34,57.22,57.22,73000.0,24.8581,24.8755,24.8234,24.8234,73000.0
2010-01-29 10:45:00,57.21,57.26,57.18,57.26,36400.0,24.8191,24.8408,24.8061,24.8408,36400.0
2010-01-29 10:50:00,57.25,57.29,57.18,57.19,54700.0,24.8365,24.8538,24.8061,24.8104,54700.0
2010-01-29 10:55:00,57.19,57.2,57.06,57.1,85900.0,24.8104,24.8148,24.754,24.7714,85900.0
2010-01-29 11:00:00,57.08,57.16,57.0,57.14,78600.0,24.7627,24.7974,24.728,24.7887,78600.0
2010-01-29 11:05:00,57.15,57.2,57.05,57.06,69800.0,24.7931,24.8148,24.7497,24.754,69800.0
2010-01-29 11:10:00,57.06,57.06,56.85,56.87,136700.0,24.754,24.754,24.6629,24.6716,136700.0
2010-01-29 11:15:00,56.86,56.87,56.75,56.83,163000.0,24.6673,24.6716,24.6195,24.6543,163000.0
2010-01-29 11:20:00,56.81,56.81,56.66,56.73,129500.0,24.6456,24.6456,24.5805,24.6109,129500.0
2010-01-29 11:25:00,56.73,56.75,56.56,56.64,156000.0,24.6109,24.6195,24.5371,24.5718,156000.0
2010-01-29 11:30:00,56.64,56.67,56.54,56.57,107900.0,24.5718,24.5848,24.5284,24.5415,107900.0
2010-01-29 11:35:00,56.55,56.72,56.55,56.67,39300.0,24.5328,24.6065,24.5328,24.5848,39300.0
2010-01-29 11:40:00,56.65,56.71,56.62,56.62,32600.0,24.5762,24.6022,24.5631,24.5631,32600.0
2010-01-29 11:45:00,56.64,56.69,56.61,56.65,44800.0,24.5718,24.5935,24.5588,24.5762,44800.0
2010-01-29 11:50:00,56.65,56.73,56.62,56.73,39100.0,24.5762,24.6109,24.5631,24.6109,39100.0
2010-01-29 11:55:00,56.74,56.74,56.5,56.51,103400.0,24.6152,24.6152,24.5111,24.5154,103400.0
2010-01-29 12:00:00,56.5,56.52,56.41,56.41,70800.0,24.5111,24.5198,24.472,24.472,70800.0
2010-01-29 12:05:00,56.41,56.42,56.32,56.34,68700.0,24.472,24.4764,24.433,24.4417,68700.0
2010-01-29 12:10:00,56.33,56.45,56.31,56.42,43000.0,24.4373,24.4894,24.4287,24.4764,43000.0
2010-01-29 12:15:00,56.41,56.49,56.39,56.48,19700.0,24.472,24.5068,24.4634,24.5024,19700.0
2010-01-29 12:20:00,56.49,56.58,56.47,56.57,24000.0,24.5068,24.5458,24.4981,24.5415,24000.0
2010-01-29 12:25:00,56.57,56.61,56.5,56.56,55700.0,24.5415,24.5588,24.5111,24.5371,55700.0
2010-01-29 12:30:00,56.56,56.56,56.44,56.5,32600.0,24.5371,24.5371,24.4851,24.5111,32600.0
2010-01-29 12:35:00,56.5,56.57,56.5,56.53,43400.0,24.5111,24.5415,24.5111,24.5241,43400.0
2010-01-29 12:40:00,56.52,56.53,56.46,56.49,21500.0,24.5198,24.5241,24.4937,24.5068,21500.0
2010-01-29 12:45:00,56.5,56.51,56.42,56.49,17900.0,24.5111,24.5154,24.4764,24.5068,17900.0
2010-01-29 12:50:00,56.48,56.66,56.48,56.66,50100.0,24.5024,24.5805,24.5024,24.5805,50100.0
2010-01-29 12:55:00,56.66,56.66,56.58,56.63,55900.0,24.5805,24.5805,24.5458,24.5675,55900.0
2010-01-29 13:00:00,56.64,56.64,56.51,56.53,35400.0,24.5718,24.5718,24.5154,24.5241,35400.0
2010-01-29 13:05:00,56.53,56.67,56.53,56.61,51700.0,24.5241,24.5848,24.5241,24.5588,51700.0
2010-01-29 13:10:00,56.6,56.64,56.59,56.59,27500.0,24.5545,24.5718,24.5501,24.5501,27500.0
2010-01-29 13:15:00,56.58,56.64,56.57,56.63,23200.0,24.5458,24.5718,24.5415,24.5675,23200.0
2010-01-29 13:20:00,56.62,56.66,56.62,56.63,46600.0,24.5631,24.5805,24.5631,24.5675,46600.0
2010-01-29 13:25:00,56.63,56.65,56.61,56.61,23000.0,24.5675,24.5762,24.5588,24.5588,23000.0
2010-01-29 13:30:00,56.61,56.62,56.54,56.55,30000.0,24.5588,24.5631,24.5284,24.5328,30000.0
2010-01-29 13:35:00,56.56,56.61,56.52,56.53,43400.0,24.5371,24.5588,24.5198,24.5241,43400.0
2010-01-29 13:40:00,56.53,56.53,56.43,56.48,48100.0,24.5241,24.5241,24.4807,24.5024,48100.0
2010-01-29 13:45:00,56.48,56.51,56.41,56.43,31100.0,24.5024,24.5154,24.472,24.4807,31100.0
2010-01-29 13:50:00,56.44,56.47,56.4,56.41,50300.0,24.4851,24.4981,24.4677,24.472,50300.0
2010-01-29 13:55:00,56.4,56.44,56.38,56.43,45000.0,24.4677,24.4851,24.459,24.4807,45000.0
2010-01-29 14:00:00,56.45,56.51,56.42,56.5,51500.0,24.4894,24.5154,24.4764,24.5111,51500.0
2010-01-29 14:05:00,56.52,56.53,56.41,56.43,64300.0,24.5198,24.5241,24.472,24.4807,64300.0
2010-01-29 14:10:00,56.42,56.53,56.41,56.51,61300.0,24.4764,24.5241,24.472,24.5154,61300.0
2010-01-29 14:15:00,56.52,56.52,56.44,56.45,78700.0,24.5198,24.5198,24.4851,24.4894,78700.0
2010-01-29 14:20:00,56.45,56.49,56.41,56.42,98000.0,24.4894,24.5068,24.472,24.4764,98000.0
2010-01-29 14:25:00,56.42,56.44,56.38,56.39,46600.0,24.4764,24.4851,24.459,24.4634,46600.0
2010-01-29 14:30:00,56.4,56.41,56.28,56.28,73900.0,24.4677,24.472,24.4156,24.4156,73900.0
2010-01-29 14:35:00,56.29,56.34,56.26,56.29,53800.0,24.42,24.4417,24.407,24.42,53800.0
2010-01-29 14:40:00,56.29,56.33,56.22,56.22,77500.0,24.42,24.4373,24.3896,24.3896,77500.0
2010-01-29 14:45:00,56.22,56.23,56.08,56.09,125900.0,24.3896,24.394,24.3289,24.3332,125900.0
2010-01-29 14:50:00,56.09,56.12,56.03,56.03,80500.0,24.3332,24.3462,24.3072,24.3072,80500.0
2010-01-29 14:55:00,56.04,56.05,55.87,56.03,275000.0,24.3115,24.3159,24.2378,24.3072,275000.0
2010-01-29 15:00:00,56.03,56.18,55.98,56.15,103300.0,24.3072,24.3723,24.2855,24.3593,103300.0
2010-01-29 15:05:00,56.16,56.18,56.07,56.07,83900.0,24.3636,24.3723,24.3245,24.3245,83900.0
2010-01-29 15:10:00,56.07,56.09,55.92,55.93,134000.0,24.3245,24.3332,24.2595,24.2638,134000.0
2010-01-29 15:15:00,55.93,56.13,55.92,56.12,107100.0,24.2638,24.3506,24.2595,24.3462,107100.0
2010-01-29 15:20:00,56.11,56.13,56.01,56.03,98100.0,24.3419,24.3506,24.2985,24.3072,98100.0
2010-01-29 15:25:00,56.02,56.08,56.0,56.03,81500.0,24.3029,24.3289,24.2942,24.3072,81500.0
2010-01-29 15:30:00,56.03,56.06,55.9,56.04,119200.0,24.3072,24.3202,24.2508,24.3115,119200.0
2010-01-29 15:35:00,56.02,56.16,56.01,56.15,119600.0,24.3029,24.3636,24.2985,24.3593,119600.0
2010-01-29 15:40:00,56.15,56.27,56.12,56.24,179500.0,24.3593,24.4113,24.3462,24.3983,179500.0
2010-01-29 15:45:00,56.23,56.26,56.13,56.19,135700.0,24.394,24.407,24.3506,24.3766,135700.0
2010-01-29 15:50:00,56.18,56.31,56.15,56.31,194500.0,24.3723,24.4287,24.3593,24.4287,194500.0
2010-01-29 15:55:00,56.31,56.31,56.11,56.12,276100.0,24.4287,24.4287,24.3419,24.3462,276100.0
2010-02-01 09:30:00,56.47,56.64,56.47,56.64,203000.0,24.4981,24.5718,24.4981,24.5718,203000.0
2010-02-01 09:35:00,56.63,56.74,56.63,56.68,156900.0,24.5675,24.6152,24.5675,24.5892,156900.0
2010-02-01 09:40:00,56.7,56.71,56.62,56.65,91900.0,24.5979,24.6022,24.5631,24.5762,91900.0
2010-02-01 09:45:00,56.65,56.86,56.65,56.85,115800.0,24.5762,24.6673,24.5762,24.6629,115800.0
2010-02-01 09:50:00,56.85,56.86,56.74,56.77,125400.0,24.6629,24.6673,24.6152,24.6282,125400.0
2010-02-01 09:55:00,56.78,56.87,56.76,56.85,111800.0,24.6326,24.6716,24.6239,24.6629,111800.0
2010-02-01 10:00:00,56.86,57.13,56.76,56.76,184900.0,24.6673,24.7844,24.6239,24.6239,184900.0
2010-02-01 10:05:00,56.76,56.78,56.66,56.76,99100.0,24.6239,24.6326,24.5805,24.6239,99100.0
2010-02-01 10:10:00,56.75,56.95,56.73,56.95,131400.0,24.6195,24.7063,24.6109,24.7063,131400.0
2010-02-01 10:15:00,56.95,56.98,56.86,56.93,89300.0,24.7063,24.7193,24.6673,24.6976,89300.0
2010-02-01 10:20:00,56.92,57.0,56.92,56.98,85600.0,24.6933,24.728,24.6933,24.7193,85600.0
2010-02-01 10:25:00,56.99,57.02,56.87,56.89,66900.0,24.7237,24.7367,24.6716,24.6803,66900.0
2010-02-01 10:30:00,56.9,56.94,56.86,56.91,68900.0,24.6846,24.702,24.6673,24.689,68900.0
2010-02-01 10:35:00,56.9,56.95,56.83,56.85,66000.0,24.6846,24.7063,24.6543,24.6629,66000.0
2010-02-01 10:40:00,56.84,56.93,56.8,56.86,55000.0,24.6586,24.6976,24.6412,24.6673,55000.0
2010-02-01 10:45:00,56.86,56.86,56.75,56.76,48300.0,24.6673,24.6673,24.6195,24.6239,48300.0
2010-02-01 10:50:00,56.75,56.85,56.72,56.74,101100.0,24.6195,24.6629,24.6065,24.6152,101100.0
2010-02-01 10:55:00,56.74,56.74,56.59,56.65,77700.0,24.6152,24.6152,24.5501,24.5762,77700.0
2010-02-01 11:00:00,56.64,56.68,56.59,56.67,105700.0,24.5718,24.5892,24.5501,24.5848,105700.0
2010-02-01 11:05:00,56.67,56.78,56.66,56.77,68900.0,24.5848,24.6326,24.5805,24.6282,68900.0
2010-02-01 11:10:00,56.77,56.77,56.66,56.72,98600.0,24.6282,24.6282,24.5805,24.6065,98600.0
2010-02-01 11:15:00,56.72,56.82,56.71,56.81,67600.0,24.6065,24.6499,24.6022,24.6456,67600.0
2010-02-01 11:20:00,56.81,56.93,56.8,56.92,101700.0,24.6456,24.6976,24.6412,24.6933,101700.0
2010-02-01 11:25:00,56.91,57.08,56.91,57.03,151000.0,24.689,24.7627,24.689,24.741,151000.0
2010-02-01 11:30:00,57.04,57.1,57.04,57.1,30800.0,24.7454,24.7714,24.7454,24.7714,30800.0
2010-02-01 11:35:00,57.09,57.1,57.03,57.07,67300.0,24.767,24.7714,24.741,24.7584,67300.0
2010-02-01 11:40:00,57.07,57.09,57.01,57.01,29400.0,24.7584,24.767,24.7323,24.7323,29400.0
2010-02-01 11:45:00,57.01,57.03,56.97,56.98,92700.0,24.7323,24.741,24.715,24.7193,92700.0
2010-02-01 11:50:00,56.97,56.99,56.94,56.96,27300.0,24.715,24.7237,24.702,24.7106,27300.0
2010-02-01 11:55:00,56.96,57.0,56.89,56.95,70000.0,24.7106,24.728,24.6803,24.7063,70000.0
2010-02-01 12:00:00,56.93,56.94,56.89,56.92,47900.0,24.6976,24.702,24.6803,24.6933,47900.0
2010-02-01 12:05:00,56.94,56.98,56.92,56.96,23200.0,24.702,24.7193,24.6933,24.7106,23200.0
2010-02-01 12:10:00,56.97,56.98,56.92,56.97,62600.0,24.715,24.7193,24.6933,24.715,62600.0
2010-02-01 12:15:00,56.96,56.97,56.92,56.95,74000.0,24.7106,24.715,24.6933,24.7063,74000.0
2010-02-01 12:20:00,56.95,57.0,56.91,57.0,25300.0,24.7063,24.728,24.689,24.728,25300.0
2010-02-01 12:25:00,56.99,57.0,56.96,56.99,40800.0,24.7237,24.728,24.7106,24.7237,40800.0
2010-02-01 12:30:00,56.99,56.99,56.97,56.98,28800.0,24.7237,24.7237,24.715,24.7193,28800.0
2010-02-01 12:35:00,56.98,56.99,56.95,56.96,26100.0,24.7193,24.7237,24.7063,24.7106,26100.0
2010-02-01 12:40:00,56.95,57.0,56.95,56.99,246200.0,24.7063,24.728,24.7063,24.7237,246200.0
2010-02-01 12:45:00,56.99,57.0,56.97,56.98,27200.0,24.7237,24.728,24.715,24.7193,27200.0
2010-02-01 12:50:00,56.99,57.0,56.97,56.99,62500.0,24.7237,24.728,24.715,24.7237,62500.0
2010-02-01 12:55:00,56.98,56.99,56.97,56.98,32000.0,24.7193,24.7237,24.715,24.7193,32000.0
2010-02-01 13:00:00,56.97,57.0,56.96,56.99,26200.0,24.715,24.728,24.7106,24.7237,26200.0
2010-02-01 13:05:00,57.0,57.0,56.98,56.99,63100.0,24.728,24.728,24.7193,24.7237,63100.0
2010-02-01 13:10:00,56.98,57.0,56.98,56.99,22700.0,24.7193,24.728,24.7193,24.7237,22700.0
2010-02-01 13:15:00,56.98,57.04,56.97,57.0,98700.0,24.7193,24.7454,24.715,24.728,98700.0
2010-02-01 13:20:00,57.02,57.07,57.0,57.01,74500.0,24.7367,24.7584,24.728,24.7323,74500.0
2010-02-01 13:25:00,57.0,57.01,56.97,56.99,17100.0,24.728,24.7323,24.715,24.7237,17100.0
2010-02-01 13:30:00,57.0,57.03,56.98,57.01,64200.0,24.728,24.741,24.7193,24.7323,64200.0
2010-02-01 13:35:00,57.02,57.02,56.98,57.0,35700.0,24.7367,24.7367,24.7193,24.728,35700.0
2010-02-01 13:40:00,57.0,57.01,56.97,56.97,39200.0,24.728,24.7323,24.715,24.715,39200.0
2010-02-01 13:45:00,56.98,57.02,56.96,57.01,93700.0,24.7193,24.7367,24.7106,24.7323,93700.0
2010-02-01 13:50:00,57.01,57.03,56.98,56.99,39500.0,24.7323,24.741,24.7193,24.7237,39500.0
2010-02-01 13:55:00,57.0,57.02,56.98,57.0,35500.0,24.728,24.7367,24.7193,24.728,35500.0
2010-02-01 14:00:00,57.0,57.02,56.96,56.97,26000.0,24.728,24.7367,24.7106,24.715,26000.0
2010-02-01 14:05:00,56.97,57.0,56.91,56.96,47200.0,24.715,24.728,24.689,24.7106,47200.0
2010-02-01 14:10:00,56.95,57.0,56.91,56.94,24900.0,24.7063,24.728,24.689,24.702,24900.0
2010-02-01 14:15:00,56.94,57.0,56.91,57.0,16700.0,24.702,24.728,24.689,24.728,16700.0
2010-02-01 14:20:00,57.0,57.02,56.96,57.01,21300.0,24.728,24.7367,24.7106,24.7323,21300.0
2010-02-01 14:25:00,57.0,57.02,56.98,57.01,32500.0,24.728,24.7367,24.7193,24.7323,32500.0
2010-02-01 14:30:00,57.02,57.05,57.01,57.03,27900.0,24.7367,24.7497,24.7323,24.741,27900.0
2010-02-01 14:35:00,57.04,57.05,57.03,57.05,24100.0,24.7454,24.7497,24.741,24.7497,24100.0
2010-02-01 14:40:00,57.04,57.08,57.04,57.05,52000.0,24.7454,24.7627,24.7454,24.7497,52000.0
2010-02-01 14:45:00,57.05,57.16,57.05,57.16,91800.0,24.7497,24.7974,24.7497,24.7974,91800.0
2010-02-01 14:50:00,57.16,57.18,57.09,57.15,97500.0,24.7974,24.8061,24.767,24.7931,97500.0
2010-02-01 14:55:00,57.14,57.15,57.05,57.05,46000.0,24.7887,24.7931,24.7497,24.7497,46000.0
2010-02-01 15:00:00,57.06,57.07,57.01,57.06,61300.0,24.754,24.7584,24.7323,24.754,61300.0
2010-02-01 15:05:00,57.03,57.09,57.02,57.03,49100.0,24.741,24.767,24.7367,24.741,49100.0
2010-02-01 15:10:00,57.03,57.05,57.02,57.03,30700.0,24.741,24.7497,24.7367,24.741,30700.0
2010-02-01 15:15:00,57.03,57.09,57.03,57.07,71600.0,24.741,24.767,24.741,24.7584,71600.0
2010-02-01 15:20:00,57.07,57.12,57.06,57.11,58800.0,24.7584,24.7801,24.754,24.7757,58800.0
2010-02-01 15:25:00,57.1,57.18,57.1,57.17,57500.0,24.7714,24.8061,24.7714,24.8018,57500.0
2010-02-01 15:30:00,57.18,57.18,57.09,57.11,67500.0,24.8061,24.8061,24.767,24.7757,67500.0
2010-02-01 15:35:00,57.11,57.16,57.09,57.11,136500.0,24.7757,24.7974,24.767,24.7757,136500.0
2010-02-01 15:40:00,57.12,57.2,57.11,57.12,149900.0,24.7801,24.8148,24.7757,24.7801,149900.0
2010-02-01 15:45:00,57.12,57.15,57.08,57.13,121400.0,24.7801,24.7931,24.7627,24.7844,121400.0
2010-02-01 15:50:00,57.13,57.22,57.13,57.21,170600.0,24.7844,24.8234,24.7844,24.8191,170600.0
2010-02-01 15:55:00,57.22,57.26,57.19,57.21,162800.0,24.8234,24.8408,24.8104,24.8191,162800.0
2010-02-02 09:30:00,54.4,54.53,54.3,54.51,1285600.0,23.6001,23.6565,23.5567,23.6478,1285600.0
2010-02-02 09:35:00,54.51,54.74,54.48,54.73,839200.0,23.6478,23.7476,23.6348,23.7432,839200.0
2010-02-02 09:40:00,54.73,54.75,54.51,54.64,559900.0,23.7432,23.7519,23.6478,23.7042,559900.0
2010-02-02 09:45:00,54.64,54.89,54.58,54.84,748500.0,23.7042,23.8126,23.6781,23.7909,748500.0
2010-02-02 09:50:00,54.85,54.87,54.7,54.76,411500.0,23.7953,23.804,23.7302,23.7562,411500.0
2010-02-02 09:55:00,54.76,54.8,54.68,54.72,286600.0,23.7562,23.7736,23.7215,23.7389,286600.0
2010-02-02 10:00:00,54.72,54.78,54.65,54.68,389700.0,23.7389,23.7649,23.7085,23.7215,389700.0
2010-02-02 10:05:00,54.69,54.76,54.65,54.72,268000.0,23.7259,23.7562,23.7085,23.7389,268000.0
2010-02-02 10:10:00,54.72,54.75,54.62,54.73,356200.0,23.7389,23.7519,23.6955,23.7432,356200.0
2010-02-02 10:15:00,54.74,54.96,54.73,54.83,457900.0,23.7476,23.843,23.7432,23.7866,457900.0
2010-02-02 10:20:00,54.82,54.9,54.78,54.9,313200.0,23.7823,23.817,23.7649,23.817,313200.0
2010-02-02 10:25:00,54.9,55.03,54.89,55.0,394600.0,23.817,23.8734,23.8126,23.8604,394600.0
2010-02-02 10:30:00,54.99,55.05,54.97,55.03,427500.0,23.856,23.882,23.8473,23.8734,427500.0
2010-02-02 10:35:00,55.02,55.03,54.97,55.02,267300.0,23.869,23.8734,23.8473,23.869,267300.0
2010-02-02 10:40:00,55.01,55.02,54.93,54.97,399300.0,23.8647,23.869,23.83,23.8473,399300.0
2010-02-02 10:45:00,54.97,55.0,54.95,54.97,211900.0,23.8473,23.8604,23.8387,23.8473,211900.0
2010-02-02 10:50:00,54.98,55.04,54.97,55.04,246100.0,23.8517,23.8777,23.8473,23.8777,246100.0
2010-02-02 10:55:00,55.04,55.04,54.94,54.99,327500.0,23.8777,23.8777,23.8343,23.856,327500.0
2010-02-02 11:00:00,54.99,54.99,54.9,54.94,258100.0,23.856,23.856,23.817,23.8343,258100.0
2010-02-02 11:05:00,54.94,54.97,54.9,54.92,314500.0,23.8343,23.8473,23.817,23.8256,314500.0
2010-02-02 11:10:00,54.92,54.93,54.85,54.91,230600.0,23.8256,23.83,23.7953,23.8213,230600.0
2010-02-02 11:15:00,54.91,54.91,54.83,54.89,183400.0,23.8213,23.8213,23.7866,23.8126,183400.0
2010-02-02 11:20:00,54.89,55.0,54.89,54.96,195200.0,23.8126,23.8604,23.8126,23.843,195200.0
2010-02-02 11:25:00,54.96,54.97,54.92,54.94,137600.0,23.843,23.8473,23.8256,23.8343,137600.0
2010-02-02 11:30:00,54.94,55.05,54.93,55.0,293400.0,23.8343,23.882,23.83,23.8604,293400.0
2010-02-02 11:35:00,55.0,55.23,54.99,55.2,172500.0,23.8604,23.9601,23.856,23.9471,172500.0
2010-02-02 11:40:00,55.2,55.29,55.13,55.23,190300.0,23.9471,23.9862,23.9168,23.9601,190300.0
2010-02-02 11:45:00,55.23,55.35,55.2,55.33,163800.0,23.9601,24.0122,23.9471,24.0035,163800.0
2010-02-02 11:50:00,55.33,55.4,55.3,55.4,235500.0,24.0035,24.0339,23.9905,24.0339,235500.0
2010-02-02 11:55:00,55.39,55.4,55.27,55.3,221100.0,24.0295,24.0339,23.9775,23.9905,221100.0
2010-02-02 12:00:00,55.3,55.37,55.27,55.37,105900.0,23.9905,24.0209,23.9775,24.0209,105900.0
2010-02-02 12:05:00,55.37,55.39,55.33,55.35,116800.0,24.0209,24.0295,24.0035,24.0122,116800.0
2010-02-02 12:10:00,55.35,55.4,55.34,55.4,117300.0,24.0122,24.0339,24.0079,24.0339,117300.0
2010-02-02 12:15:00,55.4,55.52,55.38,55.52,124400.0,24.0339,24.0859,24.0252,24.0859,124400.0
2010-02-02 12:20:00,55.51,55.56,55.49,55.54,486000.0,24.0816,24.1033,24.0729,24.0946,486000.0
2010-02-02 12:25:00,55.53,55.62,55.52,55.61,121500.0,24.0903,24.1293,24.0859,24.125,121500.0
2010-02-02 12:30:00,55.6,55.71,55.54,55.67,139600.0,24.1206,24.1684,24.0946,24.151,139600.0
2010-02-02 12:35:00,55.67,55.69,55.53,55.55,141800.0,24.151,24.1597,24.0903,24.099,141800.0
2010-02-02 12:40:00,55.56,55.61,55.55,55.58,65100.0,24.1033,24.125,24.099,24.112,65100.0
2010-02-02 12:45:00,55.59,55.59,55.55,55.59,62900.0,24.1163,24.1163,24.099,24.1163,62900.0
2010-02-02 12:50:00,55.59,55.65,55.58,55.64,58800.0,24.1163,24.1423,24.112,24.138,58800.0
2010-02-02 12:55:00,55.64,55.67,55.62,55.66,69900.0,24.138,24.151,24.1293,24.1467,69900.0
2010-02-02 13:00:00,55.67,55.7,55.6,55.66,121400.0,24.151,24.164,24.1206,24.1467,121400.0
2010-02-02 13:05:00,55.66,55.66,55.56,55.57,83700.0,24.1467,24.1467,24.1033,24.1076,83700.0
2010-02-02 13:10:00,55.57,55.69,55.56,55.68,65700.0,24.1076,24.1597,24.1033,24.1554,65700.0
2010-02-02 13:15:00,55.69,55.69,55.6,55.63,77100.0,24.1597,24.1597,24.1206,24.1337,77100.0
2010-02-02 13:20:00,55.63,55.68,55.55,55.57,90900.0,24.1337,24.1554,24.099,24.1076,90900.0
2010-02-02 13:25:00,55.57,55.61,55.55,55.59,65900.0,24.1076,24.125,24.099,24.1163,65900.0
2010-02-02 13:30:00,55.59,55.62,55.57,55.58,80300.0,24.1163,24.1293,24.1076,24.112,80300.0
2010-02-02 13:35:00,55.58,55.62,55.57,55.59,83500.0,24.112,24.1293,24.1076,24.1163,83500.0
2010-02-02 13:40:00,55.59,55.61,55.58,55.61,85600.0,24.1163,24.125,24.112,24.125,85600.0
2010-02-02 13:45:00,55.61,55.61,55.57,55.58,81600.0,24.125,24.125,24.1076,24.112,81600.0
2010-02-02 13:50:00,55.58,55.62,55.57,55.61,70700.0,24.112,24.1293,24.1076,24.125,70700.0
2010-02-02 13:55:00,55.61,55.62,55.58,55.59,47900.0,24.125,24.1293,24.112,24.1163,47900.0
2010-02-02 14:00:00,55.59,55.69,55.58,55.59,76700.0,24.1163,24.1597,24.112,24.1163,76700.0
2010-02-02 14:05:00,55.6,55.6,55.53,55.57,115900.0,24.1206,24.1206,24.0903,24.1076,115900.0
2010-02-02 14:10:00,55.56,55.59,55.54,55.58,68400.0,24.1033,24.1163,24.0946,24.112,68400.0
2010-02-02 14:15:00,55.57,55.57,55.51,55.51,117000.0,24.1076,24.1076,24.0816,24.0816,117000.0
2010-02-02 14:20:00,55.51,55.6,55.51,55.6,89900.0,24.0816,24.1206,24.0816,24.1206,89900.0
2010-02-02 14:25:00,55.6,55.64,55.59,55.6,78000.0,24.1206,24.138,24.1163,24.1206,78000.0
2010-02-02 14:30:00,55.61,55.61,55.56,55.58,63800.0,24.125,24.125,24.1033,24.112,63800.0
2010-02-02 14:35:00,55.58,55.6,55.54,55.59,76000.0,24.112,24.1206,24.0946,24.1163,76000.0
2010-02-02 14:40:00,55.59,55.62,55.58,55.59,96900.0,24.1163,24.1293,24.112,24.1163,96900.0
2010-02-02 14:45:00,55.59,55.62,55.55,55.55,151400.0,24.1163,24.1293,24.099,24.099,151400.0
2010-02-02 14:50:00,55.55,55.59,55.5,55.59,153900.0,24.099,24.1163,24.0773,24.1163,153900.0
2010-02-02 14:55:00,55.59,55.62,55.56,55.62,82900.0,24.1163,24.1293,24.1033,24.1293,82900.0
2010-02-02 15:00:00,55.62,55.62,55.55,55.57,134700.0,24.1293,24.1293,24.099,24.1076,134700.0
2010-02-02 15:05:00,55.57,55.6,55.55,55.6,59500.0,24.1076,24.1206,24.099,24.1206,59500.0
2010-02-02 15:10:00,55.6,55.64,55.57,55.64,150100.0,24.1206,24.138,24.1076,24.138,150100.0
2010-02-02 15:15:00,55.64,55.66,55.62,55.65,101600.0,24.138,24.1467,24.1293,24.1423,101600.0
2010-02-02 15:20:00,55.65,55.67,55.58,55.58,103000.0,24.1423,24.151,24.112,24.112,103000.0
2010-02-02 15:25:00,55.58,55.65,55.54,55.62,116000.0,24.112,24.1423,24.0946,24.1293,116000.0
2010-02-02 15:30:00,55.62,55.62,55.59,55.6,103200.0,24.1293,24.1293,24.1163,24.1206,103200.0
2010-02-02 15:35:00,55.59,55.67,55.59,55.64,179800.0,24.1163,24.151,24.1163,24.138,179800.0
2010-02-02 15:40:00,55.64,55.67,55.57,55.62,162500.0,24.138,24.151,24.1076,24.1293,162500.0
2010-02-02 15:45:00,55.62,55.62,55.55,55.59,247400.0,24.1293,24.1293,24.099,24.1163,247400.0
2010-02-02 15:50:00,55.59,55.6,55.54,55.55,261400.0,24.1163,24.1206,24.0946,24.099,261400.0
2010-02-02 15:55:00,55.54,55.54,55.43,55.46,498700.0,24.0946,24.0946,24.0469,24.0599,498700.0
2010-02-03 09:30:00,55.35,55.41,55.3,55.39,215000.0,24.0122,24.0382,23.9905,24.0295,215000.0
2010-02-03 09:35:00,55.4,55.49,55.33,55.36,129900.0,24.0339,24.0729,24.0035,24.0165,129900.0
2010-02-03 09:40:00,55.37,55.48,55.37,55.45,99200.0,24.0209,24.0686,24.0209,24.0556,99200.0
2010-02-03 09:45:00,55.45,55.5,55.44,55.49,86400.0,24.0556,24.0773,24.0512,24.0729,86400.0
2010-02-03 09:50:00,55.49,55.53,55.47,55.51,118500.0,24.0729,24.0903,24.0643,24.0816,118500.0
2010-02-03 09:55:00,55.5,55.53,55.39,55.41,125200.0,24.0773,24.0903,24.0295,24.0382,125200.0
2010-02-03 10:00:00,55.41,55.43,55.23,55.26,212700.0,24.0382,24.0469,23.9601,23.9731,212700.0
2010-02-03 10:05:00,55.26,55.33,55.26,55.32,86800.0,23.9731,24.0035,23.9731,23.9992,86800.0
2010-02-03 10:10:00,55.32,55.37,55.28,55.32,134400.0,23.9992,24.0209,23.9818,23.9992,134400.0
2010-02-03 10:15:00,55.31,55.34,55.24,55.28,75600.0,23.9948,24.0079,23.9645,23.9818,75600.0
2010-02-03 10:20:00,55.28,55.36,55.28,55.36,121500.0,23.9818,24.0165,23.9818,24.0165,121500.0
2010-02-03 10:25:00,55.34,55.35,55.23,55.24,135300.0,24.0079,24.0122,23.9601,23.9645,135300.0
2010-02-03 10:30:00,55.24,55.28,55.16,55.22,125800.0,23.9645,23.9818,23.9298,23.9558,125800.0
2010-02-03 10:35:00,55.21,55.22,55.07,55.14,172700.0,23.9515,23.9558,23.8907,23.9211,172700.0
2010-02-03 10:40:00,55.14,55.19,55.12,55.17,114200.0,23.9211,23.9428,23.9124,23.9341,114200.0
2010-02-03 10:45:00,55.17,55.24,55.08,55.23,144600.0,23.9341,23.9645,23.8951,23.9601,144600.0
2010-02-03 10:50:00,55.24,55.32,55.22,55.27,128700.0,23.9645,23.9992,23.9558,23.9775,128700.0
2010-02-03 10:55:00,55.28,55.3,55.2,55.24,116400.0,23.9818,23.9905,23.9471,23.9645,116400.0
2010-02-03 11:00:00,55.24,55.31,55.2,55.2,108700.0,23.9645,23.9948,23.9471,23.9471,108700.0
2010-02-03 11:05:00,55.21,55.33,55.19,55.29,183800.0,23.9515,24.0035,23.9428,23.9862,183800.0
2010-02-03 11:10:00,55.29,55.3,55.23,55.24,175600.0,23.9862,23.9905,23.9601,23.9645,175600.0
2010-02-03 11:15:00,55.25,55.29,55.22,55.23,257600.0,23.9688,23.9862,23.9558,23.9601,257600.0
2010-02-03 11:20:00,55.23,55.24,55.09,55.09,138600.0,23.9601,23.9645,23.8994,23.8994,138600.0
2010-02-03 11:25:00,55.09,55.09,54.96,55.08,241800.0,23.8994,23.8994,23.843,23.8951,241800.0
2010-02-03 11:30:00,55.08,55.11,55.0,55.04,119100.0,23.8951,23.9081,23.8604,23.8777,119100.0
2010-02-03 11:35:00,55.04,55.06,55.01,55.03,96300.0,23.8777,23.8864,23.8647,23.8734,96300.0
2010-02-03 11:40:00,55.03,55.05,55.0,55.05,107600.0,23.8734,23.882,23.8604,23.882,107600.0
2010-02-03 11:45:00,55.04,55.11,55.0,55.0,74700.0,23.8777,23.9081,23.8604,23.8604,74700.0
2010-02-03 11:50:00,55.01,55.05,55.0,55.04,101200.0,23.8647,23.882,23.8604,23.8777,101200.0
2010-02-03 11:55:00,55.04,55.05,54.95,54.95,75800.0,23.8777,23.882,23.8387,23.8387,75800.0
2010-02-03 12:00:00,54.95,54.98,54.94,54.98,63100.0,23.8387,23.8517,23.8343,23.8517,63100.0
2010-02-03 12:05:00,54.98,55.0,54.97,55.0,49100.0,23.8517,23.8604,23.8473,23.8604,49100.0
2010-02-03 12:10:00,54.99,55.03,54.99,55.01,77200.0,23.856,23.8734,23.856,23.8647,77200.0
2010-02-03 12:15:00,55.01,55.01,54.95,54.99,63700.0,23.8647,23.8647,23.8387,23.856,63700.0
2010-02-03 12:20:00,55.0,55.0,54.94,54.97,34600.0,23.8604,23.8604,23.8343,23.8473,34600.0
2010-02-03 12:25:00,54.97,54.98,54.91,54.97,67400.0,23.8473,23.8517,23.8213,23.8473,67400.0
2010-02-03 12:30:00,54.97,54.98,54.92,54.94,60700.0,23.8473,23.8517,23.8256,23.8343,60700.0
2010-02-03 12:35:00,54.94,55.0,54.93,54.95,75700.0,23.8343,23.8604,23.83,23.8387,75700.0
2010-02-03 12:40:00,54.95,54.99,54.9,54.92,135600.0,23.8387,23.856,23.817,23.8256,135600.0
2010-02-03 12:45:00,54.9,54.91,54.85,54.89,76100.0,23.817,23.8213,23.7953,23.8126,76100.0
2010-02-03 12:50:00,54.9,54.99,54.9,54.97,43500.0,23.817,23.856,23.817,23.8473,43500.0
2010-02-03 12:55:00,54.98,55.03,54.97,54.99,36700.0,23.8517,23.8734,23.8473,23.856,36700.0
2010-02-03 13:00:00,54.99,55.04,54.98,55.02,29300.0,23.856,23.8777,23.8517,23.869,29300.0
2010-02-03 13:05:00,55.02,55.1,55.01,55.1,79600.0,23.869,23.9037,23.8647,23.9037,79600.0
2010-02-03 13:10:00,55.1,55.1,55.05,55.05,27900.0,23.9037,23.9037,23.882,23.882,27900.0
2010-02-03 13:15:00,55.05,55.1,55.05,55.08,23600.0,23.882,23.9037,23.882,23.8951,23600.0
2010-02-03 13:20:00,55.1,55.1,55.07,55.07,30900.0,23.9037,23.9037,23.8907,23.8907,30900.0
2010-02-03 13:25:00,55.09,55.1,55.05,55.06,42800.0,23.8994,23.9037,23.882,23.8864,42800.0
2010-02-03 13:30:00,55.07,55.1,55.06,55.08,44300.0,23.8907,23.9037,23.8864,23.8951,44300.0
2010-02-03 13:35:00,55.09,55.13,55.0,55.01,148000.0,23.8994,23.9168,23.8604,23.8647,148000.0
2010-02-03 13:40:00,55.01,55.09,55.0,55.03,57300.0,23.8647,23.8994,23.8604,23.8734,57300.0
2010-02-03 13:45:00,55.03,55.05,55.01,55.02,36800.0,23.8734,23.882,23.8647,23.869,36800.0
2010-02-03 13:50:00,55.02,55.03,55.0,55.02,46200.0,23.869,23.8734,23.8604,23.869,46200.0
2010-02-03 13:55:00,55.02,55.02,54.96,54.98,62100.0,23.869,23.869,23.843,23.8517,62100.0
2010-02-03 14:00:00,54.98,55.0,54.98,55.0,26000.0,23.8517,23.8604,23.8517,23.8604,26000.0
2010-02-03 14:05:00,55.01,55.03,54.99,55.01,36700.0,23.8647,23.8734,23.856,23.8647,36700.0
2010-02-03 14:10:00,55.02,55.06,55.02,55.06,31900.0,23.869,23.8864,23.869,23.8864,31900.0
2010-02-03 14:15:00,55.06,55.09,55.03,55.03,31100.0,23.8864,23.8994,23.8734,23.8734,31100.0
2010-02-03 14:20:00,55.03,55.08,54.99,55.0,84100.0,23.8734,23.8951,23.856,23.8604,84100.0
2010-02-03 14:25:00,55.0,55.01,54.95,55.0,78200.0,23.8604,23.8647,23.8387,23.8604,78200.0
2010-02-03 14:30:00,55.0,55.09,54.99,55.02,37800.0,23.8604,23.8994,23.856,23.869,37800.0
2010-02-03 14:35:00,55.02,55.04,55.0,55.01,24200.0,23.869,23.8777,23.8604,23.8647,24200.0
2010-02-03 14:40:00,55.01,55.01,54.97,55.0,43500.0,23.8647,23.8647,23.8473,23.8604,43500.0
2010-02-03 14:45:00,54.99,55.06,54.97,55.01,57400.0,23.856,23.8864,23.8473,23.8647,57400.0
2010-02-03 14:50:00,55.02,55.1,55.0,55.08,62000.0,23.869,23.9037,23.8604,23.8951,62000.0
2010-02-03 14:55:00,55.07,55.1,55.04,55.08,72700.0,23.8907,23.9037,23.8777,23.8951,72700.0
2010-02-03 15:00:00,55.09,55.21,55.08,55.19,87400.0,23.8994,23.9515,23.8951,23.9428,87400.0
2010-02-03 15:05:00,55.2,55.22,55.1,55.12,94500.0,23.9471,23.9558,23.9037,23.9124,94500.0
2010-02-03 15:10:00,55.11,55.17,55.1,55.14,58000.0,23.9081,23.9341,23.9037,23.9211,58000.0
2010-02-03 15:15:00,55.13,55.14,55.08,55.09,52900.0,23.9168,23.9211,23.8951,23.8994,52900.0
2010-02-03 15:20:00,55.09,55.13,55.06,55.07,66700.0,23.8994,23.9168,23.8864,23.8907,66700.0
2010-02-03 15:25:00,55.06,55.15,55.06,55.12,87800.0,23.8864,23.9254,23.8864,23.9124,87800.0
2010-02-03 15:30:00,55.13,55.23,55.13,55.22,111000.0,23.9168,23.9601,23.9168,23.9558,111000.0
2010-02-03 15:35:00,55.21,55.21,55.15,55.2,78700.0,23.9515,23.9515,23.9254,23.9471,78700.0
2010-02-03 15:40:00,55.21,55.27,55.16,55.16,135300.0,23.9515,23.9775,23.9298,23.9298,135300.0
2010-02-03 15:45:00,55.17,55.28,55.14,55.23,194600.0,23.9341,23.9818,23.9211,23.9601,194600.0
2010-02-03 15:50:00,55.23,55.29,55.17,55.27,196500.0,23.9601,23.9862,23.9341,23.9775,196500.0
2010-02-03 15:55:00,55.26,55.28,55.06,55.17,235100.0,23.9731,23.9818,23.8864,23.9341,235100.0
2010-02-04 09:30:00,54.76,54.78,54.6,54.64,213200.0,23.7562,23.7649,23.6868,23.7042,213200.0
2010-02-04 09:35:00,54.64,54.76,54.59,54.75,121300.0,23.7042,23.7562,23.6825,23.7519,121300.0
2010-02-04 09:40:00,54.75,54.75,54.56,54.56,103900.0,23.7519,23.7519,23.6695,23.6695,103900.0
2010-02-04 09:45:00,54.56,54.58,54.42,54.54,144300.0,23.6695,23.6781,23.6087,23.6608,144300.0
2010-02-04 09:50:00,54.53,54.53,54.4,54.45,132200.0,23.6565,23.6565,23.6001,23.6217,132200.0
2010-02-04 09:55:00,54.44,54.46,54.33,54.34,310400.0,23.6174,23.6261,23.5697,23.574,310400.0
2010-02-04 10:00:00,54.34,54.44,54.33,54.36,181200.0,23.574,23.6174,23.5697,23.5827,181200.0
2010-02-04 10:05:00,54.37,54.37,54.23,54.29,189400.0,23.587,23.587,23.5263,23.5523,189400.0
2010-02-04 10:10:00,54.28,54.28,54.0,54.04,329700.0,23.548,23.548,23.4265,23.4439,329700.0
2010-02-04 10:15:00,54.03,54.09,53.97,54.07,194300.0,23.4395,23.4656,23.4135,23.4569,194300.0
2010-02-04 10:20:00,54.07,54.09,54.01,54.04,155400.0,23.4569,23.4656,23.4309,23.4439,155400.0
2010-02-04 10:25:00,54.03,54.04,53.91,53.96,158100.0,23.4395,23.4439,23.3875,23.4092,158100.0
2010-02-04 10:30:00,53.95,54.11,53.94,54.03,133700.0,23.4048,23.4742,23.4005,23.4395,133700.0
2010-02-04 10:35:00,54.01,54.04,53.94,53.96,199700.0,23.4309,23.4439,23.4005,23.4092,199700.0
2010-02-04 10:40:00,53.97,53.97,53.9,53.92,138300.0,23.4135,23.4135,23.3831,23.3918,138300.0
2010-02-04 10:45:00,53.92,53.93,53.85,53.91,188100.0,23.3918,23.3962,23.3615,23.3875,188100.0
2010-02-04 10:50:00,53.92,54.08,53.9,54.03,148400.0,23.3918,23.4612,23.3831,23.4395,148400.0
2010-02-04 10:55:00,54.04,54.05,53.88,53.9,132700.0,23.4439,23.4482,23.3745,23.3831,132700.0
2010-02-04 11:00:00,53.89,53.89,53.74,53.75,202700.0,23.3788,23.3788,23.3137,23.3181,202700.0
2010-02-04 11:05:00,53.76,53.9,53.74,53.79,158900.0,23.3224,23.3831,23.3137,23.3354,158900.0
2010-02-04 11:10:00,53.79,53.79,53.68,53.71,111400.0,23.3354,23.3354,23.2877,23.3007,111400.0
2010-02-04 11:15:00,53.71,53.73,53.63,53.65,110900.0,23.3007,23.3094,23.266,23.2747,110900.0
2010-02-04 11:20:00,53.65,53.66,53.5,53.56,163700.0,23.2747,23.279,23.2096,23.2356,163700.0
2010-02-04 11:25:00,53.55,53.58,53.5,53.58,182100.0,23.2313,23.2443,23.2096,23.2443,182100.0
2010-02-04 11:30:00,53.57,53.6,53.51,53.55,110000.0,23.24,23.253,23.214,23.2313,110000.0
2010-02-04 11:35:00,53.55,53.66,53.55,53.56,158900.0,23.2313,23.279,23.2313,23.2356,158900.0
2010-02-04 11:40:00,53.57,53.57,53.44,53.5,183600.0,23.24,23.24,23.1836,23.2096,183600.0
2010-02-04 11:45:00,53.5,53.55,53.46,53.53,85300.0,23.2096,23.2313,23.1923,23.2226,85300.0
2010-02-04 11:50:00,53.54,53.66,53.51,53.65,109900.0,23.227,23.279,23.214,23.2747,109900.0
2010-02-04 11:55:00,53.65,53.65,53.56,53.63,53500.0,23.2747,23.2747,23.2356,23.266,53500.0
2010-02-04 12:00:00,53.63,53.7,53.61,53.67,63500.0,23.266,23.2964,23.2573,23.2834,63500.0
2010-02-04 12:05:00,53.67,53.67,53.57,53.65,60400.0,23.2834,23.2834,23.24,23.2747,60400.0
2010-02-04 12:10:00,53.64,53.67,53.51,53.53,91800.0,23.2704,23.2834,23.214,23.2226,91800.0
2010-02-04 12:15:00,53.53,53.62,53.53,53.55,67500.0,23.2226,23.2617,23.2226,23.2313,67500.0
2010-02-04 12:20:00,53.55,53.77,53.51,53.71,97900.0,23.2313,23.3267,23.214,23.3007,97900.0
2010-02-04 12:25:00,53.7,53.75,53.66,53.68,43600.0,23.2964,23.3181,23.279,23.2877,43600.0
2010-02-04 12:30:00,53.67,53.74,53.64,53.74,52000.0,23.2834,23.3137,23.2704,23.3137,52000.0
2010-02-04 12:35:00,53.74,53.75,53.7,53.72,58500.0,23.3137,23.3181,23.2964,23.3051,58500.0
2010-02-04 12:40:00,53.71,53.75,53.63,53.71,70600.0,23.3007,23.3181,23.266,23.3007,70600.0
2010-02-04 12:45:00,53.7,53.73,53.57,53.57,52900.0,23.2964,23.3094,23.24,23.24,52900.0
2010-02-04 12:50:00,53.57,53.67,53.56,53.66,91200.0,23.24,23.2834,23.2356,23.279,91200.0
2010-02-04 12:55:00,53.65,53.73,53.62,53.72,57200.0,23.2747,23.3094,23.2617,23.3051,57200.0
2010-02-04 13:00:00,53.72,53.74,53.69,53.74,41900.0,23.3051,23.3137,23.292,23.3137,41900.0
2010-02-04 13:05:00,53.74,53.78,53.71,53.78,34400.0,23.3137,23.3311,23.3007,23.3311,34400.0
2010-02-04 13:10:00,53.79,53.79,53.72,53.75,37400.0,23.3354,23.3354,23.3051,23.3181,37400.0
2010-02-04 13:15:00,53.76,53.76,53.71,53.74,21800.0,23.3224,23.3224,23.3007,23.3137,21800.0
2010-02-04 13:20:00,53.75,53.76,53.63,53.68,68300.0,23.3181,23.3224,23.266,23.2877,68300.0
2010-02-04 13:25:00,53.67,53.75,53.66,53.74,64300.0,23.2834,23.3181,23.279,23.3137,64300.0
2010-02-04 13:30:00,53.75,53.76,53.7,53.74,52500.0,23.3181,23.3224,23.2964,23.3137,52500.0
2010-02-04 13:35:00,53.75,53.75,53.68,53.73,54000.0,23.3181,23.3181,23.2877,23.3094,54000.0
2010-02-04 13:40:00,53.73,53.73,53.61,53.61,54200.0,23.3094,23.3094,23.2573,23.2573,54200.0
2010-02-04 13:45:00,53.61,53.7,53.57,53.67,68800.0,23.2573,23.2964,23.24,23.2834,68800.0
2010-02-04 13:50:00,53.68,53.72,53.6,53.64,58900.0,23.2877,23.3051,23.253,23.2704,58900.0
2010-02-04 13:55:00,53.63,53.67,53.59,53.63,44800.0,23.266,23.2834,23.2487,23.266,44800.0
2010-02-04 14:00:00,53.64,53.68,53.62,53.65,34000.0,23.2704,23.2877,23.2617,23.2747,34000.0
2010-02-04 14:05:00,53.65,53.67,53.61,53.61,31300.0,23.2747,23.2834,23.2573,23.2573,31300.0
2010-02-04 14:10:00,53.6,53.65,53.59,53.59,52200.0,23.253,23.2747,23.2487,23.2487,52200.0
2010-02-04 14:15:00,53.59,53.66,53.53,53.62,57200.0,23.2487,23.279,23.2226,23.2617,57200.0
2010-02-04 14:20:00,53.62,53.76,53.62,53.74,68400.0,23.2617,23.3224,23.2617,23.3137,68400.0
2010-02-04 14:25:00,53.75,53.76,53.67,53.72,55400.0,23.3181,23.3224,23.2834,23.3051,55400.0
2010-02-04 14:30:00,53.71,53.77,53.66,53.74,61400.0,23.3007,23.3267,23.279,23.3137,61400.0
2010-02-04 14:35:00,53.74,53.76,53.7,53.72,59600.0,23.3137,23.3224,23.2964,23.3051,59600.0
2010-02-04 14:40:00,53.71,53.74,53.65,53.68,70200.0,23.3007,23.3137,23.2747,23.2877,70200.0
2010-02-04 14:45:00,53.68,53.73,53.68,53.73,43900.0,23.2877,23.3094,23.2877,23.3094,43900.0
2010-02-04 14:50:00,53.72,53.77,53.68,53.68,39700.0,23.3051,23.3267,23.2877,23.2877,39700.0
2010-02-04 14:55:00,53.69,53.75,53.69,53.71,53000.0,23.292,23.3181,23.292,23.3007,53000.0
2010-02-04 15:00:00,53.7,53.74,53.65,53.68,51300.0,23.2964,23.3137,23.2747,23.2877,51300.0
2010-02-04 15:05:00,53.69,53.7,53.67,53.67,42800.0,23.292,23.2964,23.2834,23.2834,42800.0
2010-02-04 15:10:00,53.68,53.68,53.62,53.62,75700.0,23.2877,23.2877,23.2617,23.2617,75700.0
2010-02-04 15:15:00,53.63,53.65,53.58,53.6,48500.0,23.266,23.2747,23.2443,23.253,48500.0
2010-02-04 15:20:00,53.59,53.62,53.55,53.58,66400.0,23.2487,23.2617,23.2313,23.2443,66400.0
2010-02-04 15:25:00,53.58,53.64,53.58,53.63,65200.0,23.2443,23.2704,23.2443,23.266,65200.0
2010-02-04 15:30:00,53.62,53.67,53.6,53.61,75100.0,23.2617,23.2834,23.253,23.2573,75100.0
2010-02-04 15:35:00,53.62,53.63,53.55,53.58,118000.0,23.2617,23.266,23.2313,23.2443,118000.0
2010-02-04 15:40:00,53.57,53.63,53.54,53.57,154300.0,23.24,23.266,23.227,23.24,154300.0
2010-02-04 15:45:00,53.58,53.6,53.53,53.54,94300.0,23.2443,23.253,23.2226,23.227,94300.0
2010-02-04 15:50:00,53.54,53.59,53.53,53.55,133300.0,23.227,23.2487,23.2226,23.2313,133300.0
2010-02-04 15:55:00,53.55,53.56,53.47,53.49,228900.0,23.2313,23.2356,23.1966,23.2053,228900.0
2010-02-05 09:30:00,53.11,53.31,53.1,53.14,293000.0,23.0404,23.1272,23.0361,23.0534,293000.0
2010-02-05 09:35:00,53.14,53.15,52.87,52.93,333000.0,23.0534,23.0578,22.9363,22.9623,333000.0
2010-02-05 09:40:00,52.93,53.1,52.84,52.96,358600.0,22.9623,23.0361,22.9233,22.9754,358600.0
2010-02-05 09:45:00,52.95,53.06,52.82,52.83,215600.0,22.971,23.0187,22.9146,22.919,215600.0
2010-02-05 09:50:00,52.84,52.94,52.68,52.7,284900.0,22.9233,22.9667,22.8539,22.8626,284900.0
2010-02-05 09:55:00,52.68,52.73,52.62,52.68,142700.0,22.8539,22.8756,22.8279,22.8539,142700.0
2010-02-05 10:00:00,52.68,52.73,52.67,52.68,150600.0,22.8539,22.8756,22.8495,22.8539,150600.0
2010-02-05 10:05:00,52.68,52.68,52.44,52.48,225800.0,22.8539,22.8539,22.7498,22.7671,225800.0
2010-02-05 10:10:00,52.49,52.53,52.45,52.48,235800.0,22.7715,22.7888,22.7541,22.7671,235800.0
2010-02-05 10:15:00,52.49,52.52,52.37,52.41,148000.0,22.7715,22.7845,22.7194,22.7367,148000.0
2010-02-05 10:20:00,52.4,52.65,52.36,52.63,208300.0,22.7324,22.8409,22.7151,22.8322,208300.0
2010-02-05 10:25:00,52.64,52.83,52.6,52.72,189400.0,22.8365,22.919,22.8192,22.8712,189400.0
2010-02-05 10:30:00,52.71,52.82,52.71,52.77,242400.0,22.8669,22.9146,22.8669,22.8929,242400.0
2010-02-05 10:35:00,52.8,52.8,52.68,52.75,247300.0,22.9059,22.9059,22.8539,22.8842,247300.0
2010-02-05 10:40:00,52.74,52.99,52.74,52.92,162300.0,22.8799,22.9884,22.8799,22.958,162300.0
2010-02-05 10:45:00,52.92,52.93,52.73,52.74,107100.0,22.958,22.9623,22.8756,22.8799,107100.0
2010-02-05 10:50:00,52.74,52.89,52.74,52.79,147000.0,22.8799,22.945,22.8799,22.9016,147000.0
2010-02-05 10:55:00,52.78,52.82,52.74,52.76,190900.0,22.8973,22.9146,22.8799,22.8886,190900.0
2010-02-05 11:00:00,52.75,52.78,52.65,52.73,135700.0,22.8842,22.8973,22.8409,22.8756,135700.0
2010-02-05 11:05:00,52.72,52.79,52.69,52.77,93500.0,22.8712,22.9016,22.8582,22.8929,93500.0
2010-02-05 11:10:00,52.78,52.82,52.71,52.77,159500.0,22.8973,22.9146,22.8669,22.8929,159500.0
2010-02-05 11:15:00,52.78,52.96,52.75,52.95,125600.0,22.8973,22.9754,22.8842,22.971,125600.0
2010-02-05 11:20:00,52.94,52.94,52.81,52.91,187100.0,22.9667,22.9667,22.9103,22.9537,187100.0
2010-02-05 11:25:00,52.91,52.95,52.77,52.77,92600.0,22.9537,22.971,22.8929,22.8929,92600.0
2010-02-05 11:30:00,52.76,52.83,52.68,52.71,197100.0,22.8886,22.919,22.8539,22.8669,197100.0
2010-02-05 11:35:00,52.73,52.77,52.61,52.64,240300.0,22.8756,22.8929,22.8235,22.8365,240300.0
2010-02-05 11:40:00,52.65,52.65,52.44,52.54,238000.0,22.8409,22.8409,22.7498,22.7931,238000.0
2010-02-05 11:45:00,52.52,52.53,52.39,52.5,165900.0,22.7845,22.7888,22.7281,22.7758,165900.0
2010-02-05 11:50:00,52.51,52.59,52.43,52.48,107900.0,22.7801,22.8148,22.7454,22.7671,107900.0
2010-02-05 11:55:00,52.48,52.57,52.48,52.56,53500.0,22.7671,22.8062,22.7671,22.8018,53500.0
2010-02-05 12:00:00,52.57,52.67,52.56,52.59,69700.0,22.8062,22.8495,22.8018,22.8148,69700.0
2010-02-05 12:05:00,52.58,52.72,52.58,52.7,72700.0,22.8105,22.8712,22.8105,22.8626,72700.0
2010-02-05 12:10:00,52.71,52.71,52.58,52.64,44300.0,22.8669,22.8669,22.8105,22.8365,44300.0
2010-02-05 12:15:00,52.64,52.71,52.56,52.71,42500.0,22.8365,22.8669,22.8018,22.8669,42500.0
2010-02-05 12:20:00,52.71,52.75,52.62,52.68,55000.0,22.8669,22.8842,22.8279,22.8539,55000.0
2010-02-05 12:25:00,52.66,52.73,52.66,52.71,45000.0,22.8452,22.8756,22.8452,22.8669,45000.0
2010-02-05 12:30:00,52.7,52.74,52.62,52.7,57800.0,22.8626,22.8799,22.8279,22.8626,57800.0
2010-02-05 12:35:00,52.71,52.75,52.63,52.63,50800.0,22.8669,22.8842,22.8322,22.8322,50800.0
2010-02-05 12:40:00,52.63,52.73,52.59,52.71,67500.0,22.8322,22.8756,22.8148,22.8669,67500.0
2010-02-05 12:45:00,52.71,52.78,52.69,52.76,57100.0,22.8669,22.8973,22.8582,22.8886,57100.0
2010-02-05 12:50:00,52.75,52.76,52.63,52.7,55900.0,22.8842,22.8886,22.8322,22.8626,55900.0
2010-02-05 12:55:00,52.7,52.75,52.67,52.75,33600.0,22.8626,22.8842,22.8495,22.8842,33600.0
2010-02-05 13:00:00,52.75,52.76,52.67,52.75,56800.0,22.8842,22.8886,22.8495,22.8842,56800.0
2010-02-05 13:05:00,52.73,52.73,52.62,52.63,31100.0,22.8756,22.8756,22.8279,22.8322,31100.0
2010-02-05 13:10:00,52.63,52.68,52.57,52.63,55600.0,22.8322,22.8539,22.8062,22.8322,55600.0
2010-02-05 13:15:00,52.62,52.7,52.61,52.67,31500.0,22.8279,22.8626,22.8235,22.8495,31500.0
2010-02-05 13:20:00,52.68,52.68,52.52,52.53,47700.0,22.8539,22.8539,22.7845,22.7888,47700.0
2010-02-05 13:25:00,52.54,52.59,52.5,52.55,37000.0,22.7931,22.8148,22.7758,22.7975,37000.0
2010-02-05 13:30:00,52.55,52.55,52.43,52.45,59300.0,22.7975,22.7975,22.7454,22.7541,59300.0
2010-02-05 13:35:00,52.46,52.48,52.3,52.34,87600.0,22.7584,22.7671,22.689,22.7064,87600.0
2010-02-05 13:40:00,52.34,52.35,52.15,52.2,174400.0,22.7064,22.7107,22.624,22.6456,174400.0
2010-02-05 13:45:00,52.19,52.27,52.17,52.27,49500.0,22.6413,22.676,22.6326,22.676,49500.0
2010-02-05 13:50:00,52.26,52.3,52.24,52.28,68400.0,22.6717,22.689,22.663,22.6804,68400.0
2010-02-05 13:55:00,52.27,52.31,52.1,52.12,73300.0,22.676,22.6934,22.6023,22.6109,73300.0
2010-02-05 14:00:00,52.11,52.3,52.11,52.3,56500.0,22.6066,22.689,22.6066,22.689,56500.0
2010-02-05 14:05:00,52.29,52.34,52.26,52.32,71600.0,22.6847,22.7064,22.6717,22.6977,71600.0
2010-02-05 14:10:00,52.33,52.36,52.26,52.36,81200.0,22.702,22.7151,22.6717,22.7151,81200.0
2010-02-05 14:15:00,52.36,52.48,52.35,52.42,100600.0,22.7151,22.7671,22.7107,22.7411,100600.0
2010-02-05 14:20:00,52.43,52.47,52.34,52.45,102600.0,22.7454,22.7628,22.7064,22.7541,102600.0
2010-02-05 14:25:00,52.45,52.56,52.42,52.51,68200.0,22.7541,22.8018,22.7411,22.7801,68200.0
2010-02-05 14:30:00,52.5,52.5,52.36,52.49,74700.0,22.7758,22.7758,22.7151,22.7715,74700.0
2010-02-05 14:35:00,52.48,52.52,52.42,52.46,63600.0,22.7671,22.7845,22.7411,22.7584,63600.0
2010-02-05 14:40:00,52.46,52.47,52.37,52.4,46100.0,22.7584,22.7628,22.7194,22.7324,46100.0
2010-02-05 14:45:00,52.41,52.49,52.36,52.46,95600.0,22.7367,22.7715,22.7151,22.7584,95600.0
2010-02-05 14:50:00,52.46,52.6,52.46,52.58,90900.0,22.7584,22.8192,22.7584,22.8105,90900.0
2010-02-05 14:55:00,52.57,52.58,52.5,52.56,58600.0,22.8062,22.8105,22.7758,22.8018,58600.0
2010-02-05 15:00:00,52.56,52.67,52.55,52.59,91400.0,22.8018,22.8495,22.7975,22.8148,91400.0
2010-02-05 15:05:00,52.59,52.95,52.58,52.9,211800.0,22.8148,22.971,22.8105,22.9493,211800.0
2010-02-05 15:10:00,52.9,53.07,52.82,53.05,191600.0,22.9493,23.0231,22.9146,23.0144,191600.0
2010-02-05 15:15:00,53.06,53.1,52.97,53.04,246100.0,23.0187,23.0361,22.9797,23.0101,246100.0
2010-02-05 15:20:00,53.04,53.14,53.0,53.02,122000.0,23.0101,23.0534,22.9927,23.0014,122000.0
2010-02-05 15:25:00,53.01,53.09,52.96,52.99,148200.0,22.997,23.0317,22.9754,22.9884,148200.0
2010-02-05 15:30:00,52.99,53.15,52.93,53.06,227700.0,22.9884,23.0578,22.9623,23.0187,227700.0
2010-02-05 15:35:00,53.06,53.16,53.06,53.08,198200.0,23.0187,23.0621,23.0187,23.0274,198200.0
2010-02-05 15:40:00,53.09,53.13,52.93,53.0,223500.0,23.0317,23.0491,22.9623,22.9927,223500.0
2010-02-05 15:45:00,52.99,53.01,52.76,52.77,233300.0,22.9884,22.997,22.8886,22.8929,233300.0
2010-02-05 15:50:00,52.77,53.04,52.76,53.03,291500.0,22.8929,23.0101,22.8886,23.0057,291500.0
2010-02-05 15:55:00,53.02,53.15,53.02,53.1,243000.0,23.0014,23.0578,23.0014,23.0361,243000.0
2010-02-08 09:30:00,52.64,52.66,52.51,52.54,221700.0,22.8365,22.8452,22.7801,22.7931,221700.0
2010-02-08 09:35:00,52.54,52.57,52.45,52.57,234200.0,22.7931,22.8062,22.7541,22.8062,234200.0
2010-02-08 09:40:00,52.57,52.67,52.55,52.58,197000.0,22.8062,22.8495,22.7975,22.8105,197000.0
2010-02-08 09:45:00,52.57,52.57,52.45,52.5,134900.0,22.8062,22.8062,22.7541,22.7758,134900.0
2010-02-08 09:50:00,52.5,52.6,52.4,52.55,302700.0,22.7758,22.8192,22.7324,22.7975,302700.0
2010-02-08 09:55:00,52.55,52.62,52.5,52.56,121000.0,22.7975,22.8279,22.7758,22.8018,121000.0
2010-02-08 10:00:00,52.57,52.67,52.52,52.67,143900.0,22.8062,22.8495,22.7845,22.8495,143900.0
2010-02-08 10:05:00,52.68,52.77,52.64,52.7,138900.0,22.8539,22.8929,22.8365,22.8626,138900.0
2010-02-08 10:10:00,52.69,52.89,52.69,52.83,143000.0,22.8582,22.945,22.8582,22.919,143000.0
2010-02-08 10:15:00,52.83,52.91,52.83,52.89,317200.0,22.919,22.9537,22.919,22.945,317200.0
2010-02-08 10:20:00,52.89,52.91,52.75,52.77,133800.0,22.945,22.9537,22.8842,22.8929,133800.0
2010-02-08 10:25:00,52.76,52.8,52.63,52.67,127500.0,22.8886,22.9059,22.8322,22.8495,127500.0
2010-02-08 10:30:00,52.67,52.73,52.6,52.68,165100.0,22.8495,22.8756,22.8192,22.8539,165100.0
2010-02-08 10:35:00,52.68,52.75,52.63,52.66,167400.0,22.8539,22.8842,22.8322,22.8452,167400.0
2010-02-08 10:40:00,52.68,52.76,52.66,52.74,107200.0,22.8539,22.8886,22.8452,22.8799,107200.0
2010-02-08 10:45:00,52.73,52.85,52.7,52.83,98500.0,22.8756,22.9276,22.8626,22.919,98500.0
2010-02-08 10:50:00,52.83,52.87,52.79,52.85,96800.0,22.919,22.9363,22.9016,22.9276,96800.0
2010-02-08 10:55:00,52.86,52.93,52.84,52.92,68000.0,22.932,22.9623,22.9233,22.958,68000.0
2010-02-08 11:00:00,52.93,53.03,52.92,53.01,177700.0,22.9623,23.0057,22.958,22.997,177700.0
2010-02-08 11:05:00,53.01,53.09,52.98,53.06,151000.0,22.997,23.0317,22.984,23.0187,151000.0
2010-02-08 11:10:00,53.06,53.24,53.05,53.2,177800.0,23.0187,23.0968,23.0144,23.0795,177800.0
2010-02-08 11:15:00,53.2,53.21,53.08,53.12,149100.0,23.0795,23.0838,23.0274,23.0448,149100.0
2010-02-08 11:20:00,53.11,53.18,53.11,53.16,105100.0,23.0404,23.0708,23.0404,23.0621,105100.0
2010-02-08 11:25:00,53.17,53.19,53.05,53.05,109500.0,23.0665,23.0751,23.0144,23.0144,109500.0
2010-02-08 11:30:00,53.05,53.18,53.05,53.14,122200.0,23.0144,23.0708,23.0144,23.0534,122200.0
2010-02-08 11:35:00,53.15,53.16,53.07,53.08,86700.0,23.0578,23.0621,23.0231,23.0274,86700.0
2010-02-08 11:40:00,53.07,53.12,53.07,53.12,67100.0,23.0231,23.0448,23.0231,23.0448,67100.0
2010-02-08 11:45:00,53.13,53.17,53.11,53.14,53300.0,23.0491,23.0665,23.0404,23.0534,53300.0
2010-02-08 11:50:00,53.14,53.17,53.06,53.07,68200.0,23.0534,23.0665,23.0187,23.0231,68200.0
2010-02-08 11:55:00,53.08,53.11,53.05,53.11,38200.0,23.0274,23.0404,23.0144,23.0404,38200.0
2010-02-08 12:00:00,53.12,53.14,53.03,53.03,50000.0,23.0448,23.0534,23.0057,23.0057,50000.0
2010-02-08 12:05:00,53.04,53.08,53.04,53.08,80400.0,23.0101,23.0274,23.0101,23.0274,80400.0
2010-02-08 12:10:00,53.08,53.08,52.98,52.98,81700.0,23.0274,23.0274,22.984,22.984,81700.0
2010-02-08 12:15:00,52.98,53.11,52.97,53.09,69300.0,22.984,23.0404,22.9797,23.0317,69300.0
2010-02-08 12:20:00,53.08,53.14,53.07,53.13,68200.0,23.0274,23.0534,23.0231,23.0491,68200.0
2010-02-08 12:25:00,53.14,53.17,53.14,53.16,41200.0,23.0534,23.0665,23.0534,23.0621,41200.0
2010-02-08 12:30:00,53.16,53.16,53.08,53.1,35300.0,23.0621,23.0621,23.0274,23.0361,35300.0
2010-02-08 12:35:00,53.1,53.16,53.08,53.14,27100.0,23.0361,23.0621,23.0274,23.0534,27100.0
2010-02-08 12:40:00,53.14,53.15,53.09,53.11,25400.0,23.0534,23.0578,23.0317,23.0404,25400.0
2010-02-08 12:45:00,53.11,53.14,53.08,53.09,41300.0,23.0404,23.0534,23.0274,23.0317,41300.0
2010-02-08 12:50:00,53.09,53.14,53.08,53.14,40700.0,23.0317,23.0534,23.0274,23.0534,40700.0
2010-02-08 12:55:00,53.15,53.15,53.1,53.1,18400.0,23.0578,23.0578,23.0361,23.0361,18400.0
2010-02-08 13:00:00,53.11,53.13,53.07,53.08,49900.0,23.0404,23.0491,23.0231,23.0274,49900.0
2010-02-08 13:05:00,53.07,53.1,53.02,53.02,97000.0,23.0231,23.0361,23.0014,23.0014,97000.0
2010-02-08 13:10:00,53.03,53.05,52.98,53.0,97200.0,23.0057,23.0144,22.984,22.9927,97200.0
2010-02-08 13:15:00,52.99,52.99,52.89,52.94,138400.0,22.9884,22.9884,22.945,22.9667,138400.0
2010-02-08 13:20:00,52.95,52.95,52.9,52.9,43400.0,22.971,22.971,22.9493,22.9493,43400.0
2010-02-08 13:25:00,52.9,52.95,52.88,52.93,19300.0,22.9493,22.971,22.9406,22.9623,19300.0
2010-02-08 13:30:00,52.94,52.94,52.87,52.87,48200.0,22.9667,22.9667,22.9363,22.9363,48200.0
2010-02-08 13:35:00,52.88,52.95,52.87,52.87,34600.0,22.9406,22.971,22.9363,22.9363,34600.0
2010-02-08 13:40:00,52.86,52.88,52.82,52.83,129700.0,22.932,22.9406,22.9146,22.919,129700.0
2010-02-08 13:45:00,52.84,52.85,52.75,52.79,110200.0,22.9233,22.9276,22.8842,22.9016,110200.0
2010-02-08 13:50:00,52.79,52.82,52.75,52.75,55500.0,22.9016,22.9146,22.8842,22.8842,55500.0
2010-02-08 13:55:00,52.75,52.8,52.71,52.77,55100.0,22.8842,22.9059,22.8669,22.8929,55100.0
2010-02-08 14:00:00,52.77,52.82,52.76,52.79,72600.0,22.8929,22.9146,22.8886,22.9016,72600.0
2010-02-08 14:05:00,52.8,52.84,52.75,52.79,67400.0,22.9059,22.9233,22.8842,22.9016,67400.0
2010-02-08 14:10:00,52.79,52.84,52.77,52.82,53400.0,22.9016,22.9233,22.8929,22.9146,53400.0
2010-02-08 14:15:00,52.83,52.84,52.76,52.79,37400.0,22.919,22.9233,22.8886,22.9016,37400.0
2010-02-08 14:20:00,52.8,52.81,52.73,52.81,41200.0,22.9059,22.9103,22.8756,22.9103,41200.0
2010-02-08 14:25:00,52.8,52.83,52.78,52.78,24300.0,22.9059,22.919,22.8973,22.8973,24300.0
2010-02-08 14:30:00,52.78,52.78,52.73,52.75,28500.0,22.8973,22.8973,22.8756,22.8842,28500.0
2010-02-08 14:35:00,52.75,52.77,52.65,52.65,34500.0,22.8842,22.8929,22.8409,22.8409,34500.0
2010-02-08 14:40:00,52.65,52.68,52.61,52.66,62700.0,22.8409,22.8539,22.8235,22.8452,62700.0
2010-02-08 14:45:00,52.65,52.75,52.63,52.73,44500.0,22.8409,22.8842,22.8322,22.8756,44500.0
2010-02-08 14:50:00,52.72,52.81,52.72,52.8,27800.0,22.8712,22.9103,22.8712,22.9059,27800.0
2010-02-08 14:55:00,52.8,52.8,52.73,52.75,28400.0,22.9059,22.9059,22.8756,22.8842,28400.0
2010-02-08 15:00:00,52.75,52.78,52.66,52.71,47800.0,22.8842,22.8973,22.8452,22.8669,47800.0
2010-02-08 15:05:00,52.71,52.76,52.71,52.74,46300.0,22.8669,22.8886,22.8669,22.8799,46300.0
2010-02-08 15:10:00,52.73,52.75,52.69,52.74,34600.0,22.8756,22.8842,22.8582,22.8799,34600.0
2010-02-08 15:15:00,52.73,52.74,52.64,52.66,49100.0,22.8756,22.8799,22.8365,22.8452,49100.0
2010-02-08 15:20:00,52.66,52.71,52.65,52.65,47800.0,22.8452,22.8669,22.8409,22.8409,47800.0
2010-02-08 15:25:00,52.66,52.71,52.62,52.71,55400.0,22.8452,22.8669,22.8279,22.8669,55400.0
2010-02-08 15:30:00,52.71,52.79,52.69,52.77,57800.0,22.8669,22.9016,22.8582,22.8929,57800.0
2010-02-08 15:35:00,52.77,52.79,52.75,52.75,65100.0,22.8929,22.9016,22.8842,22.8842,65100.0
2010-02-08 15:40:00,52.75,52.78,52.71,52.77,122500.0,22.8842,22.8973,22.8669,22.8929,122500.0
2010-02-08 15:45:00,52.78,52.79,52.58,52.62,113000.0,22.8973,22.9016,22.8105,22.8279,113000.0
2010-02-08 15:50:00,52.62,52.62,52.5,52.51,150300.0,22.8279,22.8279,22.7758,22.7801,150300.0
2010-02-08 15:55:00,52.51,52.52,52.37,52.41,367800.0,22.7801,22.7845,22.7194,22.7367,367800.0
2010-02-09 09:30:00,52.92,53.16,52.92,53.1,229000.0,22.958,23.0621,22.958,23.0361,229000.0
2010-02-09 09:35:00,53.1,53.23,53.1,53.18,124600.0,23.0361,23.0925,23.0361,23.0708,124600.0
2010-02-09 09:40:00,53.18,53.22,53.12,53.18,133400.0,23.0708,23.0881,23.0448,23.0708,133400.0
2010-02-09 09:45:00,53.18,53.23,53.07,53.1,140600.0,23.0708,23.0925,23.0231,23.0361,140600.0
2010-02-09 09:50:00,53.09,53.19,53.04,53.16,88800.0,23.0317,23.0751,23.0101,23.0621,88800.0
2010-02-09 09:55:00,53.16,53.23,53.15,53.18,87900.0,23.0621,23.0925,23.0578,23.0708,87900.0
2010-02-09 10:00:00,53.18,53.19,53.03,53.08,112200.0,23.0708,23.0751,23.0057,23.0274,112200.0
2010-02-09 10:05:00,53.08,53.14,53.02,53.1,80300.0,23.0274,23.0534,23.0014,23.0361,80300.0
2010-02-09 10:10:00,53.08,53.2,53.05,53.18,116900.0,23.0274,23.0795,23.0144,23.0708,116900.0
2010-02-09 10:15:00,53.18,53.29,53.17,53.26,114200.0,23.0708,23.1185,23.0665,23.1055,114200.0
2010-02-09 10:20:00,53.26,53.28,53.21,53.28,73800.0,23.1055,23.1142,23.0838,23.1142,73800.0
2010-02-09 10:25:00,53.28,53.28,53.22,53.23,98500.0,23.1142,23.1142,23.0881,23.0925,98500.0
2010-02-09 10:30:00,53.23,53.29,53.2,53.28,134800.0,23.0925,23.1185,23.0795,23.1142,134800.0
2010-02-09 10:35:00,53.29,53.29,53.2,53.23,120200.0,23.1185,23.1185,23.0795,23.0925,120200.0
2010-02-09 10:40:00,53.23,53.29,53.14,53.17,176500.0,23.0925,23.1185,23.0534,23.0665,176500.0
2010-02-09 10:45:00,53.17,53.21,53.1,53.18,92600.0,23.0665,23.0838,23.0361,23.0708,92600.0
2010-02-09 10:50:00,53.18,53.18,53.1,53.12,81400.0,23.0708,23.0708,23.0361,23.0448,81400.0
2010-02-09 10:55:00,53.11,53.16,53.0,53.05,77800.0,23.0404,23.0621,22.9927,23.0144,77800.0
2010-02-09 11:00:00,53.05,53.06,52.91,52.97,148700.0,23.0144,23.0187,22.9537,22.9797,148700.0
2010-02-09 11:05:00,52.96,52.98,52.79,52.79,116300.0,22.9754,22.984,22.9016,22.9016,116300.0
2010-02-09 11:10:00,52.8,52.88,52.73,52.87,119900.0,22.9059,22.9406,22.8756,22.9363,119900.0
2010-02-09 11:15:00,52.86,52.96,52.79,52.96,81200.0,22.932,22.9754,22.9016,22.9754,81200.0
2010-02-09 11:20:00,52.96,52.97,52.88,52.89,66400.0,22.9754,22.9797,22.9406,22.945,66400.0
2010-02-09 11:25:00,52.88,52.89,52.76,52.82,115700.0,22.9406,22.945,22.8886,22.9146,115700.0
2010-02-09 11:30:00,52.82,53.16,52.79,53.16,145200.0,22.9146,23.0621,22.9016,23.0621,145200.0
2010-02-09 11:35:00,53.16,53.25,53.08,53.17,216600.0,23.0621,23.1012,23.0274,23.0665,216600.0
2010-02-09 11:40:00,53.17,53.29,53.13,53.24,133700.0,23.0665,23.1185,23.0491,23.0968,133700.0
2010-02-09 11:45:00,53.25,53.28,53.2,53.25,135100.0,23.1012,23.1142,23.0795,23.1012,135100.0
2010-02-09 11:50:00,53.25,53.47,53.23,53.44,156900.0,23.1012,23.1966,23.0925,23.1836,156900.0
2010-02-09 11:55:00,53.44,53.47,53.35,53.36,57600.0,23.1836,23.1966,23.1445,23.1489,57600.0
2010-02-09 12:00:00,53.37,53.59,53.37,53.59,72800.0,23.1532,23.2487,23.1532,23.2487,72800.0
2010-02-09 12:05:00,53.59,53.74,53.58,53.74,131300.0,23.2487,23.3137,23.2443,23.3137,131300.0
2010-02-09 12:10:00,53.73,53.86,53.73,53.84,195000.0,23.3094,23.3658,23.3094,23.3571,195000.0
2010-02-09 12:15:00,53.85,54.0,53.82,53.94,143200.0,23.3615,23.4265,23.3484,23.4005,143200.0
2010-02-09 12:20:00,53.95,53.99,53.89,53.89,118400.0,23.4048,23.4222,23.3788,23.3788,118400.0
2010-02-09 12:25:00,53.89,53.91,53.81,53.83,57800.0,23.3788,23.3875,23.3441,23.3528,57800.0
2010-02-09 12:30:00,53.84,53.95,53.83,53.93,91400.0,23.3571,23.4048,23.3528,23.3962,91400.0
2010-02-09 12:35:00,53.94,53.99,53.93,53.94,87000.0,23.4005,23.4222,23.3962,23.4005,87000.0
2010-02-09 12:40:00,53.94,53.99,53.58,53.68,434000.0,23.4005,23.4222,23.2443,23.2877,434000.0
2010-02-09 12:45:00,53.67,53.92,53.67,53.85,234000.0,23.2834,23.3918,23.2834,23.3615,234000.0
2010-02-09 12:50:00,53.85,53.92,53.74,53.85,161300.0,23.3615,23.3918,23.3137,23.3615,161300.0
2010-02-09 12:55:00,53.86,53.99,53.82,53.97,90900.0,23.3658,23.4222,23.3484,23.4135,90900.0
2010-02-09 13:00:00,53.97,54.1,53.96,53.99,102500.0,23.4135,23.4699,23.4092,23.4222,102500.0
2010-02-09 13:05:00,53.99,54.07,53.94,53.98,66100.0,23.4222,23.4569,23.4005,23.4179,66100.0
2010-02-09 13:10:00,53.97,53.99,53.88,53.88,34100.0,23.4135,23.4222,23.3745,23.3745,34100.0
2010-02-09 13:15:00,53.87,53.88,53.79,53.85,46700.0,23.3701,23.3745,23.3354,23.3615,46700.0
2010-02-09 13:20:00,53.84,53.87,53.79,53.87,43700.0,23.3571,23.3701,23.3354,23.3701,43700.0
2010-02-09 13:25:00,53.88,53.9,53.82,53.87,38500.0,23.3745,23.3831,23.3484,23.3701,38500.0
2010-02-09 13:30:00,53.86,53.88,53.81,53.85,46300.0,23.3658,23.3745,23.3441,23.3615,46300.0
2010-02-09 13:35:00,53.82,53.88,53.81,53.86,36500.0,23.3484,23.3745,23.3441,23.3658,36500.0
2010-02-09 13:40:00,53.87,53.88,53.77,53.83,42300.0,23.3701,23.3745,23.3267,23.3528,42300.0
2010-02-09 13:45:00,53.83,53.91,53.83,53.89,35100.0,23.3528,23.3875,23.3528,23.3788,35100.0
2010-02-09 13:50:00,53.89,53.92,53.83,53.89,37800.0,23.3788,23.3918,23.3528,23.3788,37800.0
2010-02-09 13:55:00,53.88,53.9,53.8,53.8,41000.0,23.3745,23.3831,23.3398,23.3398,41000.0
2010-02-09 14:00:00,53.81,53.84,53.77,53.81,34200.0,23.3441,23.3571,23.3267,23.3441,34200.0
2010-02-09 14:05:00,53.82,53.85,53.77,53.78,63200.0,23.3484,23.3615,23.3267,23.3311,63200.0
2010-02-09 14:10:00,53.78,53.82,53.77,53.79,31000.0,23.3311,23.3484,23.3267,23.3354,31000.0
2010-02-09 14:15:00,53.79,53.82,53.69,53.74,78800.0,23.3354,23.3484,23.292,23.3137,78800.0
2010-02-09 14:20:00,53.75,53.83,53.73,53.76,42700.0,23.3181,23.3528,23.3094,23.3224,42700.0
2010-02-09 14:25:00,53.76,53.84,53.76,53.78,33600.0,23.3224,23.3571,23.3224,23.3311,33600.0
2010-02-09 14:30:00,53.79,53.85,53.76,53.8,49100.0,23.3354,23.3615,23.3224,23.3398,49100.0
2010-02-09 14:35:00,53.81,53.83,53.69,53.7,34700.0,23.3441,23.3528,23.292,23.2964,34700.0
2010-02-09 14:40:00,53.7,53.78,53.65,53.68,60200.0,23.2964,23.3311,23.2747,23.2877,60200.0
2010-02-09 14:45:00,53.67,53.7,53.61,53.7,46000.0,23.2834,23.2964,23.2573,23.2964,46000.0
2010-02-09 14:50:00,53.69,53.7,53.6,53.64,50700.0,23.292,23.2964,23.253,23.2704,50700.0
2010-02-09 14:55:00,53.64,53.7,53.61,53.62,36200.0,23.2704,23.2964,23.2573,23.2617,36200.0
2010-02-09 15:00:00,53.62,53.75,53.61,53.72,58700.0,23.2617,23.3181,23.2573,23.3051,58700.0
2010-02-09 15:05:00,53.71,53.77,53.7,53.73,60300.0,23.3007,23.3267,23.2964,23.3094,60300.0
2010-02-09 15:10:00,53.72,53.77,53.65,53.76,59000.0,23.3051,23.3267,23.2747,23.3224,59000.0
2010-02-09 15:15:00,53.76,53.79,53.71,53.78,70300.0,23.3224,23.3354,23.3007,23.3311,70300.0
2010-02-09 15:20:00,53.78,53.84,53.77,53.79,49300.0,23.3311,23.3571,23.3267,23.3354,49300.0
2010-02-09 15:25:00,53.79,53.83,53.74,53.8,84500.0,23.3354,23.3528,23.3137,23.3398,84500.0
2010-02-09 15:30:00,53.8,53.83,53.74,53.81,90800.0,23.3398,23.3528,23.3137,23.3441,90800.0
2010-02-09 15:35:00,53.82,53.83,53.72,53.74,78200.0,23.3484,23.3528,23.3051,23.3137,78200.0
2010-02-09 15:40:00,53.73,53.76,53.66,53.67,122000.0,23.3094,23.3224,23.279,23.2834,122000.0
2010-02-09 15:45:00,53.66,53.77,53.65,53.75,111900.0,23.279,23.3267,23.2747,23.3181,111900.0
2010-02-09 15:50:00,53.75,53.76,53.56,53.58,170400.0,23.3181,23.3224,23.2356,23.2443,170400.0
2010-02-09 15:55:00,53.57,53.67,53.56,53.62,211600.0,23.24,23.2834,23.2356,23.2617,211600.0
2010-02-10 09:30:00,53.72,53.87,53.64,53.85,171600.0,23.3051,23.3701,23.2704,23.3615,171600.0
2010-02-10 09:35:00,53.85,53.92,53.72,53.73,171400.0,23.3615,23.3918,23.3051,23.3094,171400.0
2010-02-10 09:40:00,53.72,53.74,53.64,53.69,73800.0,23.3051,23.3137,23.2704,23.292,73800.0
2010-02-10 09:45:00,53.69,53.81,53.66,53.8,94400.0,23.292,23.3441,23.279,23.3398,94400.0
2010-02-10 09:50:00,53.8,53.82,53.71,53.77,68200.0,23.3398,23.3484,23.3007,23.3267,68200.0
2010-02-10 09:55:00,53.77,53.88,53.75,53.81,85000.0,23.3267,23.3745,23.3181,23.3441,85000.0
2010-02-10 10:00:00,53.8,53.82,53.55,53.62,193400.0,23.3398,23.3484,23.2313,23.2617,193400.0
2010-02-10 10:05:00,53.62,53.63,53.34,53.4,145800.0,23.2617,23.266,23.1402,23.1662,145800.0
2010-02-10 10:10:00,53.4,53.4,53.23,53.27,97500.0,23.1662,23.1662,23.0925,23.1098,97500.0
2010-02-10 10:15:00,53.26,53.32,53.16,53.29,99800.0,23.1055,23.1315,23.0621,23.1185,99800.0
2010-02-10 10:20:00,53.28,53.34,53.21,53.27,65700.0,23.1142,23.1402,23.0838,23.1098,65700.0
2010-02-10 10:25:00,53.27,53.28,53.11,53.23,106600.0,23.1098,23.1142,23.0404,23.0925,106600.0
2010-02-10 10:30:00,53.23,53.33,53.15,53.32,98600.0,23.0925,23.1359,23.0578,23.1315,98600.0
2010-02-10 10:35:00,53.32,53.39,53.25,53.37,91000.0,23.1315,23.1619,23.1012,23.1532,91000.0
2010-02-10 10:40:00,53.38,53.48,53.38,53.44,105000.0,23.1576,23.2009,23.1576,23.1836,105000.0
2010-02-10 10:45:00,53.44,53.49,53.34,53.35,150900.0,23.1836,23.2053,23.1402,23.1445,150900.0
2010-02-10 10:50:00,53.35,53.42,53.3,53.34,126700.0,23.1445,23.1749,23.1229,23.1402,126700.0
2010-02-10 10:55:00,53.33,53.42,53.32,53.42,119800.0,23.1359,23.1749,23.1315,23.1749,119800.0
2010-02-10 11:00:00,53.42,53.44,53.28,53.31,134100.0,23.1749,23.1836,23.1142,23.1272,134100.0
2010-02-10 11:05:00,53.31,53.46,53.3,53.46,128200.0,23.1272,23.1923,23.1229,23.1923,128200.0
2010-02-10 11:10:00,53.47,53.47,53.28,53.31,120700.0,23.1966,23.1966,23.1142,23.1272,120700.0
2010-02-10 11:15:00,53.31,53.33,53.19,53.2,69700.0,23.1272,23.1359,23.0751,23.0795,69700.0
2010-02-10 11:20:00,53.19,53.31,53.19,53.29,110800.0,23.0751,23.1272,23.0751,23.1185,110800.0
2010-02-10 11:25:00,53.29,53.42,53.29,53.41,127900.0,23.1185,23.1749,23.1185,23.1706,127900.0
2010-02-10 11:30:00,53.41,53.52,53.4,53.5,84500.0,23.1706,23.2183,23.1662,23.2096,84500.0
2010-02-10 11:35:00,53.5,53.53,53.44,53.44,47300.0,23.2096,23.2226,23.1836,23.1836,47300.0
2010-02-10 11:40:00,53.44,53.5,53.37,53.38,56100.0,23.1836,23.2096,23.1532,23.1576,56100.0
2010-02-10 11:45:00,53.39,53.49,53.34,53.47,54000.0,23.1619,23.2053,23.1402,23.1966,54000.0
2010-02-10 11:50:00,53.48,53.49,53.38,53.42,32000.0,23.2009,23.2053,23.1576,23.1749,32000.0
2010-02-10 11:55:00,53.43,53.49,53.36,53.41,44700.0,23.1792,23.2053,23.1489,23.1706,44700.0
2010-02-10 12:00:00,53.41,53.49,53.35,53.49,30900.0,23.1706,23.2053,23.1445,23.2053,30900.0
2010-02-10 12:05:00,53.47,53.53,53.4,53.53,40400.0,23.1966,23.2226,23.1662,23.2226,40400.0
2010-02-10 12:10:00,53.54,53.56,53.45,53.48,60600.0,23.227,23.2356,23.1879,23.2009,60600.0
2010-02-10 12:15:00,53.49,53.49,53.41,53.49,27400.0,23.2053,23.2053,23.1706,23.2053,27400.0
2010-02-10 12:20:00,53.48,53.69,53.48,53.69,52800.0,23.2009,23.292,23.2009,23.292,52800.0
2010-02-10 12:25:00,53.69,53.7,53.62,53.67,34900.0,23.292,23.2964,23.2617,23.2834,34900.0
2010-02-10 12:30:00,53.68,53.75,53.63,53.64,46500.0,23.2877,23.3181,23.266,23.2704,46500.0
2010-02-10 12:35:00,53.63,53.66,53.59,53.63,28300.0,23.266,23.279,23.2487,23.266,28300.0
2010-02-10 12:40:00,53.63,53.69,53.62,53.64,37400.0,23.266,23.292,23.2617,23.2704,37400.0
2010-02-10 12:45:00,53.63,53.65,53.6,53.64,30400.0,23.266,23.2747,23.253,23.2704,30400.0
2010-02-10 12:50:00,53.63,53.69,53.6,53.69,24900.0,23.266,23.292,23.253,23.292,24900.0
2010-02-10 12:55:00,53.69,53.75,53.66,53.68,24700.0,23.292,23.3181,23.279,23.2877,24700.0
2010-02-10 13:00:00,53.68,53.73,53.66,53.69,22800.0,23.2877,23.3094,23.279,23.292,22800.0
2010-02-10 13:05:00,53.7,53.71,53.67,53.7,36000.0,23.2964,23.3007,23.2834,23.2964,36000.0
2010-02-10 13:10:00,53.7,53.79,53.7,53.71,49600.0,23.2964,23.3354,23.2964,23.3007,49600.0
2010-02-10 13:15:00,53.71,53.77,53.66,53.77,39100.0,23.3007,23.3267,23.279,23.3267,39100.0
2010-02-10 13:20:00,53.77,53.82,53.73,53.82,24500.0,23.3267,23.3484,23.3094,23.3484,24500.0
2010-02-10 13:25:00,53.82,53.87,53.82,53.86,35000.0,23.3484,23.3701,23.3484,23.3658,35000.0
2010-02-10 13:30:00,53.86,53.87,53.79,53.83,27000.0,23.3658,23.3701,23.3354,23.3528,27000.0
2010-02-10 13:35:00,53.83,53.85,53.74,53.74,35300.0,23.3528,23.3615,23.3137,23.3137,35300.0
2010-02-10 13:40:00,53.74,53.76,53.68,53.73,33800.0,23.3137,23.3224,23.2877,23.3094,33800.0
2010-02-10 13:45:00,53.72,53.74,53.66,53.73,28500.0,23.3051,23.3137,23.279,23.3094,28500.0
2010-02-10 13:50:00,53.73,53.8,53.65,53.72,38800.0,23.3094,23.3398,23.2747,23.3051,38800.0
2010-02-10 13:55:00,53.72,53.73,53.66,53.7,30200.0,23.3051,23.3094,23.279,23.2964,30200.0
2010-02-10 14:00:00,53.7,53.78,53.69,53.77,29900.0,23.2964,23.3311,23.292,23.3267,29900.0
2010-02-10 14:05:00,53.76,53.81,53.73,53.78,28600.0,23.3224,23.3441,23.3094,23.3311,28600.0
2010-02-10 14:10:00,53.76,53.78,53.72,53.76,51800.0,23.3224,23.3311,23.3051,23.3224,51800.0
2010-02-10 14:15:00,53.75,53.8,53.72,53.78,28900.0,23.3181,23.3398,23.3051,23.3311,28900.0
2010-02-10 14:20:00,53.78,53.78,53.71,53.75,22400.0,23.3311,23.3311,23.3007,23.3181,22400.0
2010-02-10 14:25:00,53.76,53.8,53.76,53.78,19200.0,23.3224,23.3398,23.3224,23.3311,19200.0
2010-02-10 14:30:00,53.79,53.8,53.71,53.73,38400.0,23.3354,23.3398,23.3007,23.3094,38400.0
2010-02-10 14:35:00,53.74,53.74,53.64,53.67,59700.0,23.3137,23.3137,23.2704,23.2834,59700.0
2010-02-10 14:40:00,53.68,53.72,53.68,53.69,19800.0,23.2877,23.3051,23.2877,23.292,19800.0
2010-02-10 14:45:00,53.69,53.71,53.66,53.68,29400.0,23.292,23.3007,23.279,23.2877,29400.0
2010-02-10 14:50:00,53.67,53.74,53.64,53.7,85300.0,23.2834,23.3137,23.2704,23.2964,85300.0
2010-02-10 14:55:00,53.7,53.74,53.69,53.73,63700.0,23.2964,23.3137,23.292,23.3094,63700.0
2010-02-10 15:00:00,53.73,53.8,53.71,53.8,75300.0,23.3094,23.3398,23.3007,23.3398,75300.0
2010-02-10 15:05:00,53.8,53.8,53.72,53.77,57900.0,23.3398,23.3398,23.3051,23.3267,57900.0
2010-02-10 15:10:00,53.78,53.81,53.76,53.78,55100.0,23.3311,23.3441,23.3224,23.3311,55100.0
2010-02-10 15:15:00,53.78,53.79,53.73,53.76,89000.0,23.3311,23.3354,23.3094,23.3224,89000.0
2010-02-10 15:20:00,53.75,53.79,53.71,53.78,57700.0,23.3181,23.3354,23.3007,23.3311,57700.0
2010-02-10 15:25:00,53.79,53.85,53.78,53.81,58300.0,23.3354,23.3615,23.3311,23.3441,58300.0
2010-02-10 15:30:00,53.8,53.82,53.69,53.7,48400.0,23.3398,23.3484,23.292,23.2964,48400.0
2010-02-10 15:35:00,53.7,53.7,53.62,53.62,114100.0,23.2964,23.2964,23.2617,23.2617,114100.0
2010-02-10 15:40:00,53.63,53.72,53.6,53.66,104600.0,23.266,23.3051,23.253,23.279,104600.0
2010-02-10 15:45:00,53.66,53.75,53.66,53.69,94500.0,23.279,23.3181,23.279,23.292,94500.0
2010-02-10 15:50:00,53.7,53.73,53.65,53.67,144600.0,23.2964,23.3094,23.2747,23.2834,144600.0
2010-02-10 15:55:00,53.66,53.67,53.65,53.66,126100.0,23.279,23.2834,23.2747,23.279,126100.0
2010-02-11 09:30:00,53.89,53.96,53.73,53.82,168700.0,23.3788,23.4092,23.3094,23.3484,168700.0
2010-02-11 09:35:00,53.79,53.94,53.72,53.92,148500.0,23.3354,23.4005,23.3051,23.3918,148500.0
2010-02-11 09:40:00,53.9,53.91,53.74,53.76,188500.0,23.3831,23.3875,23.3137,23.3224,188500.0
2010-02-11 09:45:00,53.74,53.77,53.65,53.77,178000.0,23.3137,23.3267,23.2747,23.3267,178000.0
2010-02-11 09:50:00,53.77,53.84,53.71,53.78,129900.0,23.3267,23.3571,23.3007,23.3311,129900.0
2010-02-11 09:55:00,53.78,53.87,53.75,53.79,74500.0,23.3311,23.3701,23.3181,23.3354,74500.0
2010-02-11 10:00:00,53.78,53.78,53.6,53.7,87100.0,23.3311,23.3311,23.253,23.2964,87100.0
2010-02-11 10:05:00,53.68,53.85,53.67,53.8,73700.0,23.2877,23.3615,23.2834,23.3398,73700.0
2010-02-11 10:10:00,53.8,53.99,53.8,53.88,73300.0,23.3398,23.4222,23.3398,23.3745,73300.0
2010-02-11 10:15:00,53.88,53.96,53.85,53.89,84500.0,23.3745,23.4092,23.3615,23.3788,84500.0
2010-02-11 10:20:00,53.9,53.91,53.78,53.84,87800.0,23.3831,23.3875,23.3311,23.3571,87800.0
2010-02-11 10:25:00,53.85,53.94,53.82,53.92,63000.0,23.3615,23.4005,23.3484,23.3918,63000.0
2010-02-11 10:30:00,53.9,53.92,53.75,53.78,56300.0,23.3831,23.3918,23.3181,23.3311,56300.0
2010-02-11 10:35:00,53.78,53.85,53.76,53.83,63800.0,23.3311,23.3615,23.3224,23.3528,63800.0
2010-02-11 10:40:00,53.84,53.85,53.73,53.75,61000.0,23.3571,23.3615,23.3094,23.3181,61000.0
2010-02-11 10:45:00,53.76,53.9,53.73,53.78,83400.0,23.3224,23.3831,23.3094,23.3311,83400.0
2010-02-11 10:50:00,53.77,53.78,53.61,53.67,82700.0,23.3267,23.3311,23.2573,23.2834,82700.0
2010-02-11 10:55:00,53.67,53.69,53.59,53.68,105900.0,23.2834,23.292,23.2487,23.2877,105900.0
2010-02-11 11:00:00,53.68,53.82,53.68,53.79,57100.0,23.2877,23.3484,23.2877,23.3354,57100.0
2010-02-11 11:05:00,53.8,53.87,53.76,53.8,71500.0,23.3398,23.3701,23.3224,23.3398,71500.0
2010-02-11 11:10:00,53.8,53.9,53.8,53.88,61100.0,23.3398,23.3831,23.3398,23.3745,61100.0
2010-02-11 11:15:00,53.87,53.99,53.87,53.99,74000.0,23.3701,23.4222,23.3701,23.4222,74000.0
2010-02-11 11:20:00,53.99,54.11,53.98,54.09,217200.0,23.4222,23.4742,23.4179,23.4656,217200.0
2010-02-11 11:25:00,54.09,54.17,54.09,54.17,139700.0,23.4656,23.5003,23.4656,23.5003,139700.0
2010-02-11 11:30:00,54.17,54.22,54.12,54.15,61900.0,23.5003,23.522,23.4786,23.4916,61900.0
2010-02-11 11:35:00,54.14,54.2,54.12,54.17,43400.0,23.4873,23.5133,23.4786,23.5003,43400.0
2010-02-11 11:40:00,54.17,54.45,54.14,54.42,121700.0,23.5003,23.6217,23.4873,23.6087,121700.0
2010-02-11 11:45:00,54.41,54.5,54.4,54.43,84800.0,23.6044,23.6434,23.6001,23.6131,84800.0
2010-02-11 11:50:00,54.42,54.47,54.37,54.4,64700.0,23.6087,23.6304,23.587,23.6001,64700.0
2010-02-11 11:55:00,54.4,54.4,54.33,54.37,54300.0,23.6001,23.6001,23.5697,23.587,54300.0
2010-02-11 12:00:00,54.37,54.44,54.34,54.44,51700.0,23.587,23.6174,23.574,23.6174,51700.0
2010-02-11 12:05:00,54.45,54.49,54.41,54.49,44200.0,23.6217,23.6391,23.6044,23.6391,44200.0
2010-02-11 12:10:00,54.49,54.5,54.44,54.45,46800.0,23.6391,23.6434,23.6174,23.6217,46800.0
2010-02-11 12:15:00,54.45,54.49,54.42,54.43,56600.0,23.6217,23.6391,23.6087,23.6131,56600.0
2010-02-11 12:20:00,54.44,54.45,54.37,54.38,72100.0,23.6174,23.6217,23.587,23.5914,72100.0
2010-02-11 12:25:00,54.39,54.44,54.37,54.4,34000.0,23.5957,23.6174,23.587,23.6001,34000.0
2010-02-11 12:30:00,54.4,54.41,54.35,54.38,58000.0,23.6001,23.6044,23.5784,23.5914,58000.0
2010-02-11 12:35:00,54.38,54.42,54.37,54.41,42900.0,23.5914,23.6087,23.587,23.6044,42900.0
2010-02-11 12:40:00,54.42,54.47,54.4,54.47,37800.0,23.6087,23.6304,23.6001,23.6304,37800.0
2010-02-11 12:45:00,54.46,54.53,54.45,54.5,120500.0,23.6261,23.6565,23.6217,23.6434,120500.0
2010-02-11 12:50:00,54.51,54.52,54.47,54.47,49300.0,23.6478,23.6521,23.6304,23.6304,49300.0
2010-02-11 12:55:00,54.48,54.54,54.47,54.52,51600.0,23.6348,23.6608,23.6304,23.6521,51600.0
2010-02-11 13:00:00,54.52,54.54,54.49,54.5,40700.0,23.6521,23.6608,23.6391,23.6434,40700.0
2010-02-11 13:05:00,54.5,54.52,54.46,54.5,34900.0,23.6434,23.6521,23.6261,23.6434,34900.0
2010-02-11 13:10:00,54.5,54.54,54.49,54.53,24600.0,23.6434,23.6608,23.6391,23.6565,24600.0
2010-02-11 13:15:00,54.53,54.57,54.52,54.57,39300.0,23.6565,23.6738,23.6521,23.6738,39300.0
2010-02-11 13:20:00,54.57,54.62,54.55,54.62,141800.0,23.6738,23.6955,23.6651,23.6955,141800.0
2010-02-11 13:25:00,54.62,54.69,54.61,54.64,81400.0,23.6955,23.7259,23.6912,23.7042,81400.0
2010-02-11 13:30:00,54.63,54.73,54.61,54.72,96400.0,23.6998,23.7432,23.6912,23.7389,96400.0
2010-02-11 13:35:00,54.72,54.72,54.62,54.64,77900.0,23.7389,23.7389,23.6955,23.7042,77900.0
2010-02-11 13:40:00,54.64,54.66,54.58,54.6,73300.0,23.7042,23.7129,23.6781,23.6868,73300.0
2010-02-11 13:45:00,54.6,54.62,54.53,54.58,86700.0,23.6868,23.6955,23.6565,23.6781,86700.0
2010-02-11 13:50:00,54.57,54.57,54.48,54.55,64200.0,23.6738,23.6738,23.6348,23.6651,64200.0
2010-02-11 13:55:00,54.55,54.6,54.51,54.58,48000.0,23.6651,23.6868,23.6478,23.6781,48000.0
2010-02-11 14:00:00,54.58,54.66,54.55,54.65,34500.0,23.6781,23.7129,23.6651,23.7085,34500.0
2010-02-11 14:05:00,54.66,54.69,54.63,54.67,42700.0,23.7129,23.7259,23.6998,23.7172,42700.0
2010-02-11 14:10:00,54.67,54.67,54.58,54.62,47300.0,23.7172,23.7172,23.6781,23.6955,47300.0
2010-02-11 14:15:00,54.62,54.7,54.6,54.68,38000.0,23.6955,23.7302,23.6868,23.7215,38000.0
2010-02-11 14:20:00,54.69,54.7,54.62,54.68,41400.0,23.7259,23.7302,23.6955,23.7215,41400.0
2010-02-11 14:25:00,54.69,54.75,54.65,54.74,39400.0,23.7259,23.7519,23.7085,23.7476,39400.0
2010-02-11 14:30:00,54.73,54.75,54.68,54.71,35400.0,23.7432,23.7519,23.7215,23.7345,35400.0
2010-02-11 14:35:00,54.71,54.72,54.66,54.69,50200.0,23.7345,23.7389,23.7129,23.7259,50200.0
2010-02-11 14:40:00,54.68,54.73,54.67,54.72,56800.0,23.7215,23.7432,23.7172,23.7389,56800.0
2010-02-11 14:45:00,54.72,54.78,54.7,54.76,71700.0,23.7389,23.7649,23.7302,23.7562,71700.0
2010-02-11 14:50:00,54.76,54.78,54.67,54.67,93400.0,23.7562,23.7649,23.7172,23.7172,93400.0
2010-02-11 14:55:00,54.66,54.78,54.66,54.78,159700.0,23.7129,23.7649,23.7129,23.7649,159700.0
2010-02-11 15:00:00,54.78,54.79,54.76,54.78,62800.0,23.7649,23.7692,23.7562,23.7649,62800.0
2010-02-11 15:05:00,54.79,54.81,54.77,54.79,110000.0,23.7692,23.7779,23.7606,23.7692,110000.0
2010-02-11 15:10:00,54.78,54.85,54.78,54.83,83500.0,23.7649,23.7953,23.7649,23.7866,83500.0
2010-02-11 15:15:00,54.83,54.85,54.82,54.83,66600.0,23.7866,23.7953,23.7823,23.7866,66600.0
2010-02-11 15:20:00,54.83,54.85,54.81,54.84,118100.0,23.7866,23.7953,23.7779,23.7909,118100.0
2010-02-11 15:25:00,54.84,54.84,54.75,54.76,99900.0,23.7909,23.7909,23.7519,23.7562,99900.0
2010-02-11 15:30:00,54.76,54.76,54.71,54.75,89200.0,23.7562,23.7562,23.7345,23.7519,89200.0
2010-02-11 15:35:00,54.75,54.76,54.72,54.73,80800.0,23.7519,23.7562,23.7389,23.7432,80800.0
2010-02-11 15:40:00,54.73,54.84,54.73,54.82,93000.0,23.7432,23.7909,23.7432,23.7823,93000.0
2010-02-11 15:45:00,54.81,54.83,54.77,54.78,175000.0,23.7779,23.7866,23.7606,23.7649,175000.0
2010-02-11 15:50:00,54.79,54.83,54.76,54.82,171700.0,23.7692,23.7866,23.7562,23.7823,171700.0
2010-02-11 15:55:00,54.83,54.86,54.81,54.82,193900.0,23.7866,23.7996,23.7779,23.7823,193900.0
2010-02-12 09:30:00,54.14,54.17,53.95,53.97,236800.0,23.4873,23.5003,23.4048,23.4135,236800.0
2010-02-12 09:35:00,53.98,54.05,53.93,53.96,154500.0,23.4179,23.4482,23.3962,23.4092,154500.0
2010-02-12 09:40:00,53.95,54.13,53.92,54.11,97800.0,23.4048,23.4829,23.3918,23.4742,97800.0
2010-02-12 09:45:00,54.11,54.24,54.06,54.18,185200.0,23.4742,23.5306,23.4526,23.5046,185200.0
2010-02-12 09:50:00,54.18,54.25,54.14,54.21,116300.0,23.5046,23.535,23.4873,23.5176,116300.0
2010-02-12 09:55:00,54.21,54.42,54.18,54.37,192300.0,23.5176,23.6087,23.5046,23.587,192300.0
2010-02-12 10:00:00,54.37,54.38,53.96,53.98,308300.0,23.587,23.5914,23.4092,23.4179,308300.0
2010-02-12 10:05:00,53.98,54.24,53.98,54.24,85700.0,23.4179,23.5306,23.4179,23.5306,85700.0
2010-02-12 10:10:00,54.24,54.31,54.17,54.2,146300.0,23.5306,23.561,23.5003,23.5133,146300.0
2010-02-12 10:15:00,54.19,54.35,54.16,54.23,137200.0,23.509,23.5784,23.4959,23.5263,137200.0
2010-02-12 10:20:00,54.23,54.29,54.19,54.21,108200.0,23.5263,23.5523,23.509,23.5176,108200.0
2010-02-12 10:25:00,54.21,54.3,54.17,54.26,89200.0,23.5176,23.5567,23.5003,23.5393,89200.0
2010-02-12 10:30:00,54.26,54.33,54.17,54.22,130900.0,23.5393,23.5697,23.5003,23.522,130900.0
2010-02-12 10:35:00,54.22,54.24,54.04,54.08,139700.0,23.522,23.5306,23.4439,23.4612,139700.0
2010-02-12 10:40:00,54.08,54.14,54.06,54.11,127700.0,23.4612,23.4873,23.4526,23.4742,127700.0
2010-02-12 10:45:00,54.11,54.18,54.09,54.14,83400.0,23.4742,23.5046,23.4656,23.4873,83400.0
2010-02-12 10:50:00,54.14,54.18,54.08,54.09,78000.0,23.4873,23.5046,23.4612,23.4656,78000.0
2010-02-12 10:55:00,54.08,54.17,54.08,54.13,108400.0,23.4612,23.5003,23.4612,23.4829,108400.0
2010-02-12 11:00:00,54.12,54.13,54.04,54.05,134300.0,23.4786,23.4829,23.4439,23.4482,134300.0
2010-02-12 11:05:00,54.06,54.21,54.05,54.14,77700.0,23.4526,23.5176,23.4482,23.4873,77700.0
2010-02-12 11:10:00,54.13,54.14,54.06,54.13,63600.0,23.4829,23.4873,23.4526,23.4829,63600.0
2010-02-12 11:15:00,54.14,54.2,54.13,54.17,50600.0,23.4873,23.5133,23.4829,23.5003,50600.0
2010-02-12 11:20:00,54.17,54.26,54.17,54.21,53600.0,23.5003,23.5393,23.5003,23.5176,53600.0
2010-02-12 11:25:00,54.22,54.24,54.13,54.15,46100.0,23.522,23.5306,23.4829,23.4916,46100.0
2010-02-12 11:30:00,54.15,54.21,54.09,54.09,52300.0,23.4916,23.5176,23.4656,23.4656,52300.0
2010-02-12 11:35:00,54.09,54.16,54.09,54.15,18700.0,23.4656,23.4959,23.4656,23.4916,18700.0
2010-02-12 11:40:00,54.15,54.21,54.14,54.18,31900.0,23.4916,23.5176,23.4873,23.5046,31900.0
2010-02-12 11:45:00,54.18,54.23,54.17,54.2,27000.0,23.5046,23.5263,23.5003,23.5133,27000.0
2010-02-12 11:50:00,54.2,54.2,54.13,54.19,26300.0,23.5133,23.5133,23.4829,23.509,26300.0
2010-02-12 11:55:00,54.18,54.2,54.16,54.19,21700.0,23.5046,23.5133,23.4959,23.509,21700.0
2010-02-12 12:00:00,54.19,54.32,54.19,54.31,83100.0,23.509,23.5654,23.509,23.561,83100.0
2010-02-12 12:05:00,54.32,54.33,54.29,54.32,48400.0,23.5654,23.5697,23.5523,23.5654,48400.0
2010-02-12 12:10:00,54.32,54.46,54.32,54.39,86000.0,23.5654,23.6261,23.5654,23.5957,86000.0
2010-02-12 12:15:00,54.4,54.59,54.4,54.56,108600.0,23.6001,23.6825,23.6001,23.6695,108600.0
2010-02-12 12:20:00,54.56,54.65,54.56,54.62,86600.0,23.6695,23.7085,23.6695,23.6955,86600.0
2010-02-12 12:25:00,54.62,54.62,54.53,54.56,91800.0,23.6955,23.6955,23.6565,23.6695,91800.0
2010-02-12 12:30:00,54.57,54.61,54.51,54.54,74300.0,23.6738,23.6912,23.6478,23.6608,74300.0
2010-02-12 12:35:00,54.56,54.59,54.52,54.54,52500.0,23.6695,23.6825,23.6521,23.6608,52500.0
2010-02-12 12:40:00,54.54,54.54,54.46,54.49,68300.0,23.6608,23.6608,23.6261,23.6391,68300.0
2010-02-12 12:45:00,54.5,54.58,54.5,54.56,33500.0,23.6434,23.6781,23.6434,23.6695,33500.0
2010-02-12 12:50:00,54.55,54.57,54.51,54.54,43800.0,23.6651,23.6738,23.6478,23.6608,43800.0
2010-02-12 12:55:00,54.56,54.57,54.48,54.52,66600.0,23.6695,23.6738,23.6348,23.6521,66600.0
2010-02-12 13:00:00,54.54,54.54,54.45,54.47,21100.0,23.6608,23.6608,23.6217,23.6304,21100.0
2010-02-12 13:05:00,54.48,54.48,54.42,54.43,20200.0,23.6348,23.6348,23.6087,23.6131,20200.0
2010-02-12 13:10:00,54.43,54.45,54.39,54.39,34000.0,23.6131,23.6217,23.5957,23.5957,34000.0
2010-02-12 13:15:00,54.38,54.38,54.28,54.31,64600.0,23.5914,23.5914,23.548,23.561,64600.0
2010-02-12 13:20:00,54.3,54.35,54.22,54.32,95700.0,23.5567,23.5784,23.522,23.5654,95700.0
2010-02-12 13:25:00,54.33,54.38,54.32,54.35,62300.0,23.5697,23.5914,23.5654,23.5784,62300.0
2010-02-12 13:30:00,54.31,54.35,54.25,54.34,80400.0,23.561,23.5784,23.535,23.574,80400.0
2010-02-12 13:35:00,54.33,54.35,54.31,54.31,22700.0,23.5697,23.5784,23.561,23.561,22700.0
2010-02-12 13:40:00,54.31,54.44,54.3,54.4,21700.0,23.561,23.6174,23.5567,23.6001,21700.0
2010-02-12 13:45:00,54.4,54.41,54.36,54.4,20500.0,23.6001,23.6044,23.5827,23.6001,20500.0
2010-02-12 13:50:00,54.4,54.44,54.35,54.38,35500.0,23.6001,23.6174,23.5784,23.5914,35500.0
2010-02-12 13:55:00,54.38,54.38,54.32,54.37,31000.0,23.5914,23.5914,23.5654,23.587,31000.0
2010-02-12 14:00:00,54.37,54.41,54.33,54.38,22000.0,23.587,23.6044,23.5697,23.5914,22000.0
2010-02-12 14:05:00,54.38,54.46,54.38,54.44,31500.0,23.5914,23.6261,23.5914,23.6174,31500.0
2010-02-12 14:10:00,54.45,54.57,54.45,54.54,84700.0,23.6217,23.6738,23.6217,23.6608,84700.0
2010-02-12 14:15:00,54.54,54.6,54.54,54.58,55400.0,23.6608,23.6868,23.6608,23.6781,55400.0
2010-02-12 14:20:00,54.58,54.65,54.58,54.6,89200.0,23.6781,23.7085,23.6781,23.6868,89200.0
2010-02-12 14:25:00,54.59,54.68,54.56,54.61,77700.0,23.6825,23.7215,23.6695,23.6912,77700.0
2010-02-12 14:30:00,54.62,54.67,54.61,54.65,107800.0,23.6955,23.7172,23.6912,23.7085,107800.0
2010-02-12 14:35:00,54.65,54.65,54.58,54.6,59800.0,23.7085,23.7085,23.6781,23.6868,59800.0
2010-02-12 14:40:00,54.59,54.61,54.57,54.6,59700.0,23.6825,23.6912,23.6738,23.6868,59700.0
2010-02-12 14:45:00,54.6,54.61,54.57,54.58,40900.0,23.6868,23.6912,23.6738,23.6781,40900.0
2010-02-12 14:50:00,54.58,54.67,54.58,54.64,50000.0,23.6781,23.7172,23.6781,23.7042,50000.0
2010-02-12 14:55:00,54.63,54.63,54.51,54.54,48400.0,23.6998,23.6998,23.6478,23.6608,48400.0
2010-02-12 15:00:00,54.52,54.52,54.4,54.45,76100.0,23.6521,23.6521,23.6001,23.6217,76100.0
2010-02-12 15:05:00,54.45,54.56,54.41,54.54,62900.0,23.6217,23.6695,23.6044,23.6608,62900.0
2010-02-12 15:10:00,54.55,54.55,54.41,54.49,73100.0,23.6651,23.6651,23.6044,23.6391,73100.0
2010-02-12 15:15:00,54.48,54.53,54.43,54.43,45200.0,23.6348,23.6565,23.6131,23.6131,45200.0
2010-02-12 15:20:00,54.43,54.51,54.43,54.51,65600.0,23.6131,23.6478,23.6131,23.6478,65600.0
2010-02-12 15:25:00,54.51,54.56,54.48,54.5,41600.0,23.6478,23.6695,23.6348,23.6434,41600.0
2010-02-12 15:30:00,54.51,54.52,54.43,54.5,70000.0,23.6478,23.6521,23.6131,23.6434,70000.0
2010-02-12 15:35:00,54.51,54.53,54.48,54.51,64500.0,23.6478,23.6565,23.6348,23.6478,64500.0
2010-02-12 15:40:00,54.5,54.67,54.5,54.59,122900.0,23.6434,23.7172,23.6434,23.6825,122900.0
2010-02-12 15:45:00,54.58,54.6,54.57,54.58,99000.0,23.6781,23.6868,23.6738,23.6781,99000.0
2010-02-12 15:50:00,54.59,54.66,54.54,54.63,167800.0,23.6825,23.7129,23.6608,23.6998,167800.0
2010-02-12 15:55:00,54.63,54.68,54.6,54.68,240400.0,23.6998,23.7215,23.6868,23.7215,240400.0
2010-02-16 09:30:00,54.86,54.91,54.74,54.78,490100.0,23.7996,23.8213,23.7476,23.7649,490100.0
2010-02-16 09:35:00,54.79,54.89,54.76,54.85,213400.0,23.7692,23.8126,23.7562,23.7953,213400.0
2010-02-16 09:40:00,54.86,54.88,54.73,54.73,168800.0,23.7996,23.8083,23.7432,23.7432,168800.0
2010-02-16 09:45:00,54.72,54.74,54.65,54.69,227800.0,23.7389,23.7476,23.7085,23.7259,227800.0
2010-02-16 09:50:00,54.69,54.89,54.69,54.85,171500.0,23.7259,23.8126,23.7259,23.7953,171500.0
2010-02-16 09:55:00,54.86,55.05,54.84,55.02,366800.0,23.7996,23.882,23.7909,23.869,366800.0
2010-02-16 10:00:00,55.02,55.1,55.02,55.07,303200.0,23.869,23.9037,23.869,23.8907,303200.0
2010-02-16 10:05:00,55.07,55.17,55.06,55.09,274900.0,23.8907,23.9341,23.8864,23.8994,274900.0
2010-02-16 10:10:00,55.08,55.18,55.05,55.13,143600.0,23.8951,23.9384,23.882,23.9168,143600.0
2010-02-16 10:15:00,55.14,55.19,55.13,55.16,125600.0,23.9211,23.9428,23.9168,23.9298,125600.0
2010-02-16 10:20:00,55.16,55.2,55.14,55.2,134900.0,23.9298,23.9471,23.9211,23.9471,134900.0
2010-02-16 10:25:00,55.19,55.29,55.17,55.29,236300.0,23.9428,23.9862,23.9341,23.9862,236300.0
2010-02-16 10:30:00,55.29,55.44,55.26,55.41,240100.0,23.9862,24.0512,23.9731,24.0382,240100.0
2010-02-16 10:35:00,55.41,55.57,55.4,55.53,339500.0,24.0382,24.1076,24.0339,24.0903,339500.0
2010-02-16 10:40:00,55.54,55.65,55.51,55.63,334500.0,24.0946,24.1423,24.0816,24.1337,334500.0
2010-02-16 10:45:00,55.64,55.72,55.62,55.68,163800.0,24.138,24.1727,24.1293,24.1554,163800.0
2010-02-16 10:50:00,55.69,55.69,55.5,55.51,213200.0,24.1597,24.1597,24.0773,24.0816,213200.0
2010-02-16 10:55:00,55.51,55.6,55.51,55.57,186800.0,24.0816,24.1206,24.0816,24.1076,186800.0
2010-02-16 11:00:00,55.56,55.67,55.56,55.66,211200.0,24.1033,24.151,24.1033,24.1467,211200.0
2010-02-16 11:05:00,55.66,55.67,55.58,55.61,212400.0,24.1467,24.151,24.112,24.125,212400.0
2010-02-16 11:10:00,55.6,55.62,55.57,55.58,62400.0,24.1206,24.1293,24.1076,24.112,62400.0
2010-02-16 11:15:00,55.58,55.63,55.57,55.62,66900.0,24.112,24.1337,24.1076,24.1293,66900.0
2010-02-16 11:20:00,55.62,55.69,55.59,55.64,113700.0,24.1293,24.1597,24.1163,24.138,113700.0
2010-02-16 11:25:00,55.62,55.7,55.6,55.69,85100.0,24.1293,24.164,24.1206,24.1597,85100.0
2010-02-16 11:30:00,55.69,55.78,55.69,55.77,166000.0,24.1597,24.1987,24.1597,24.1944,166000.0
2010-02-16 11:35:00,55.77,55.79,55.75,55.79,136200.0,24.1944,24.2031,24.1857,24.2031,136200.0
2010-02-16 11:40:00,55.78,55.9,55.78,55.9,250700.0,24.1987,24.2508,24.1987,24.2508,250700.0
2010-02-16 11:45:00,55.9,55.95,55.88,55.93,162000.0,24.2508,24.2725,24.2421,24.2638,162000.0
2010-02-16 11:50:00,55.92,55.93,55.88,55.9,148100.0,24.2595,24.2638,24.2421,24.2508,148100.0
2010-02-16 11:55:00,55.9,55.93,55.87,55.93,60600.0,24.2508,24.2638,24.2378,24.2638,60600.0
2010-02-16 12:00:00,55.93,55.93,55.86,55.89,107200.0,24.2638,24.2638,24.2334,24.2465,107200.0
2010-02-16 12:05:00,55.87,55.92,55.85,55.9,171800.0,24.2378,24.2595,24.2291,24.2508,171800.0
2010-02-16 12:10:00,55.89,55.9,55.81,55.86,132900.0,24.2465,24.2508,24.2118,24.2334,132900.0
2010-02-16 12:15:00,55.85,55.85,55.76,55.79,365600.0,24.2291,24.2291,24.1901,24.2031,365600.0
2010-02-16 12:20:00,55.79,55.83,55.75,55.83,89700.0,24.2031,24.2204,24.1857,24.2204,89700.0
2010-02-16 12:25:00,55.83,55.89,55.79,55.81,153100.0,24.2204,24.2465,24.2031,24.2118,153100.0
2010-02-16 12:30:00,55.82,55.82,55.78,55.79,35900.0,24.2161,24.2161,24.1987,24.2031,35900.0
2010-02-16 12:35:00,55.79,55.8,55.75,55.79,58700.0,24.2031,24.2074,24.1857,24.2031,58700.0
2010-02-16 12:40:00,55.78,55.89,55.78,55.86,57500.0,24.1987,24.2465,24.1987,24.2334,57500.0
2010-02-16 12:45:00,55.85,55.87,55.82,55.83,50400.0,24.2291,24.2378,24.2161,24.2204,50400.0
2010-02-16 12:50:00,55.84,55.88,55.8,55.86,58400.0,24.2248,24.2421,24.2074,24.2334,58400.0
2010-02-16 12:55:00,55.86,55.88,55.83,55.87,73100.0,24.2334,24.2421,24.2204,24.2378,73100.0
2010-02-16 13:00:00,55.88,55.88,55.82,55.85,48300.0,24.2421,24.2421,24.2161,24.2291,48300.0
2010-02-16 13:05:00,55.85,55.85,55.77,55.81,87100.0,24.2291,24.2291,24.1944,24.2118,87100.0
2010-02-16 13:10:00,55.8,55.87,55.8,55.86,48500.0,24.2074,24.2378,24.2074,24.2334,48500.0
2010-02-16 13:15:00,55.86,55.9,55.85,55.88,65200.0,24.2334,24.2508,24.2291,24.2421,65200.0
2010-02-16 13:20:00,55.88,55.89,55.82,55.83,47000.0,24.2421,24.2465,24.2161,24.2204,47000.0
2010-02-16 13:25:00,55.83,55.87,55.82,55.86,68100.0,24.2204,24.2378,24.2161,24.2334,68100.0
2010-02-16 13:30:00,55.86,55.88,55.84,55.85,128500.0,24.2334,24.2421,24.2248,24.2291,128500.0
2010-02-16 13:35:00,55.85,55.87,55.81,55.82,79000.0,24.2291,24.2378,24.2118,24.2161,79000.0
2010-02-16 13:40:00,55.81,55.86,55.79,55.84,69200.0,24.2118,24.2334,24.2031,24.2248,69200.0
2010-02-16 13:45:00,55.84,55.9,55.83,55.9,48200.0,24.2248,24.2508,24.2204,24.2508,48200.0
2010-02-16 13:50:00,55.9,55.9,55.87,55.88,35100.0,24.2508,24.2508,24.2378,24.2421,35100.0
2010-02-16 13:55:00,55.88,55.89,55.87,55.89,48900.0,24.2421,24.2465,24.2378,24.2465,48900.0
2010-02-16 14:00:00,55.88,55.89,55.84,55.87,82400.0,24.2421,24.2465,24.2248,24.2378,82400.0
2010-02-16 14:05:00,55.86,55.88,55.84,55.85,90400.0,24.2334,24.2421,24.2248,24.2291,90400.0
2010-02-16 14:10:00,55.85,55.9,55.85,55.88,58300.0,24.2291,24.2508,24.2291,24.2421,58300.0
2010-02-16 14:15:00,55.89,55.9,55.87,55.89,30800.0,24.2465,24.2508,24.2378,24.2465,30800.0
2010-02-16 14:20:00,55.88,55.93,55.87,55.92,96800.0,24.2421,24.2638,24.2378,24.2595,96800.0
2010-02-16 14:25:00,55.93,56.0,55.92,55.98,124900.0,24.2638,24.2942,24.2595,24.2855,124900.0
2010-02-16 14:30:00,55.99,55.99,55.91,55.93,109300.0,24.2898,24.2898,24.2551,24.2638,109300.0
2010-02-16 14:35:00,55.92,55.94,55.88,55.89,62500.0,24.2595,24.2681,24.2421,24.2465,62500.0
2010-02-16 14:40:00,55.89,55.91,55.87,55.9,39400.0,24.2465,24.2551,24.2378,24.2508,39400.0
2010-02-16 14:45:00,55.91,55.94,55.9,55.92,38400.0,24.2551,24.2681,24.2508,24.2595,38400.0
2010-02-16 14:50:00,55.92,55.96,55.91,55.94,110700.0,24.2595,24.2768,24.2551,24.2681,110700.0
2010-02-16 14:55:00,55.94,55.95,55.91,55.93,70100.0,24.2681,24.2725,24.2551,24.2638,70100.0
2010-02-16 15:00:00,55.94,55.95,55.89,55.95,102000.0,24.2681,24.2725,24.2465,24.2725,102000.0
2010-02-16 15:05:00,55.95,55.98,55.93,55.93,96900.0,24.2725,24.2855,24.2638,24.2638,96900.0
2010-02-16 15:10:00,55.93,55.96,55.93,55.94,76700.0,24.2638,24.2768,24.2638,24.2681,76700.0
2010-02-16 15:15:00,55.94,55.98,55.93,55.94,125800.0,24.2681,24.2855,24.2638,24.2681,125800.0
2010-02-16 15:20:00,55.94,55.95,55.88,55.89,126900.0,24.2681,24.2725,24.2421,24.2465,126900.0
2010-02-16 15:25:00,55.9,55.94,55.89,55.91,235700.0,24.2508,24.2681,24.2465,24.2551,235700.0
2010-02-16 15:30:00,55.92,56.0,55.91,56.0,184400.0,24.2595,24.2942,24.2551,24.2942,184400.0
2010-02-16 15:35:00,55.99,56.07,55.98,56.06,165500.0,24.2898,24.3245,24.2855,24.3202,165500.0
2010-02-16 15:40:00,56.06,56.1,56.06,56.09,122300.0,24.3202,24.3376,24.3202,24.3332,122300.0
2010-02-16 15:45:00,56.1,56.14,56.08,56.11,142300.0,24.3376,24.3549,24.3289,24.3419,142300.0
2010-02-16 15:50:00,56.11,56.11,55.96,56.02,201500.0,24.3419,24.3419,24.2768,24.3029,201500.0
2010-02-16 15:55:00,56.01,56.02,55.9,55.97,182900.0,24.2985,24.3029,24.2508,24.2812,182900.0
2010-02-17 09:30:00,54.63,54.69,54.6,54.65,380500.0,24.0669,24.0933,24.0537,24.0757,380500.0
2010-02-17 09:35:00,54.66,54.79,54.65,54.79,290600.0,24.0801,24.1374,24.0757,24.1374,290600.0
2010-02-17 09:40:00,54.78,54.8,54.67,54.67,177400.0,24.133,24.1418,24.0845,24.0845,177400.0
2010-02-17 09:45:00,54.68,54.69,54.63,54.67,192600.0,24.0889,24.0933,24.0669,24.0845,192600.0
2010-02-17 09:50:00,54.67,54.67,54.59,54.59,211700.0,24.0845,24.0845,24.0492,24.0492,211700.0
2010-02-17 09:55:00,54.59,54.61,54.52,54.54,160400.0,24.0492,24.0581,24.0184,24.0272,160400.0
2010-02-17 10:00:00,54.54,54.59,54.39,54.41,182800.0,24.0272,24.0492,23.9611,23.97,182800.0
2010-02-17 10:05:00,54.41,54.5,54.4,54.49,140000.0,23.97,24.0096,23.9655,24.0052,140000.0
2010-02-17 10:10:00,54.49,54.53,54.41,54.41,127500.0,24.0052,24.0228,23.97,23.97,127500.0
2010-02-17 10:15:00,54.4,54.53,54.39,54.5,101000.0,23.9655,24.0228,23.9611,24.0096,101000.0
2010-02-17 10:20:00,54.49,54.53,54.47,54.51,123000.0,24.0052,24.0228,23.9964,24.014,123000.0
2010-02-17 10:25:00,54.5,54.54,54.45,54.51,46500.0,24.0096,24.0272,23.9876,24.014,46500.0
2010-02-17 10:30:00,54.52,54.59,54.5,54.56,103800.0,24.0184,24.0492,24.0096,24.036,103800.0
2010-02-17 10:35:00,54.56,54.57,54.46,54.48,108600.0,24.036,24.0404,23.992,24.0008,108600.0
2010-02-17 10:40:00,54.49,54.52,54.46,54.48,182600.0,24.0052,24.0184,23.992,24.0008,182600.0
2010-02-17 10:45:00,54.48,54.5,54.41,54.45,149100.0,24.0008,24.0096,23.97,23.9876,149100.0
2010-02-17 10:50:00,54.46,54.47,54.37,54.38,109900.0,23.992,23.9964,23.9523,23.9567,109900.0
2010-02-17 10:55:00,54.38,54.38,54.33,54.36,114400.0,23.9567,23.9567,23.9347,23.9479,114400.0
2010-02-17 11:00:00,54.35,54.35,54.13,54.15,171200.0,23.9435,23.9435,23.8466,23.8554,171200.0
2010-02-17 11:05:00,54.15,54.23,54.15,54.2,80900.0,23.8554,23.8907,23.8554,23.8774,80900.0
2010-02-17 11:10:00,54.21,54.31,54.17,54.3,85800.0,23.8818,23.9259,23.8642,23.9215,85800.0
2010-02-17 11:15:00,54.29,54.37,54.27,54.3,95400.0,23.9171,23.9523,23.9083,23.9215,95400.0
2010-02-17 11:20:00,54.29,54.36,54.28,54.34,46500.0,23.9171,23.9479,23.9127,23.9391,46500.0
2010-02-17 11:25:00,54.34,54.35,54.15,54.15,81900.0,23.9391,23.9435,23.8554,23.8554,81900.0
2010-02-17 11:30:00,54.16,54.16,54.11,54.15,114000.0,23.8598,23.8598,23.8378,23.8554,114000.0
2010-02-17 11:35:00,54.15,54.17,54.12,54.17,55500.0,23.8554,23.8642,23.8422,23.8642,55500.0
2010-02-17 11:40:00,54.18,54.19,54.12,54.14,48000.0,23.8686,23.873,23.8422,23.851,48000.0
2010-02-17 11:45:00,54.13,54.22,54.12,54.12,83200.0,23.8466,23.8862,23.8422,23.8422,83200.0
2010-02-17 11:50:00,54.12,54.19,54.12,54.13,48500.0,23.8422,23.873,23.8422,23.8466,48500.0
2010-02-17 11:55:00,54.13,54.15,54.11,54.13,37600.0,23.8466,23.8554,23.8378,23.8466,37600.0
2010-02-17 12:00:00,54.13,54.2,54.13,54.15,67400.0,23.8466,23.8774,23.8466,23.8554,67400.0
2010-02-17 12:05:00,54.15,54.19,54.14,54.19,48900.0,23.8554,23.873,23.851,23.873,48900.0
2010-02-17 12:10:00,54.19,54.2,54.15,54.15,51900.0,23.873,23.8774,23.8554,23.8554,51900.0
2010-02-17 12:15:00,54.15,54.19,54.15,54.17,65000.0,23.8554,23.873,23.8554,23.8642,65000.0
2010-02-17 12:20:00,54.17,54.2,54.15,54.19,69200.0,23.8642,23.8774,23.8554,23.873,69200.0
2010-02-17 12:25:00,54.18,54.2,54.15,54.16,89700.0,23.8686,23.8774,23.8554,23.8598,89700.0
2010-02-17 12:30:00,54.16,54.18,54.15,54.16,57500.0,23.8598,23.8686,23.8554,23.8598,57500.0
2010-02-17 12:35:00,54.17,54.17,54.13,54.14,65500.0,23.8642,23.8642,23.8466,23.851,65500.0
2010-02-17 12:40:00,54.13,54.15,54.08,54.09,91400.0,23.8466,23.8554,23.8246,23.829,91400.0
2010-02-17 12:45:00,54.08,54.11,54.06,54.09,49000.0,23.8246,23.8378,23.8158,23.829,49000.0
2010-02-17 12:50:00,54.08,54.11,54.06,54.11,48700.0,23.8246,23.8378,23.8158,23.8378,48700.0
2010-02-17 12:55:00,54.11,54.16,54.1,54.16,30600.0,23.8378,23.8598,23.8334,23.8598,30600.0
2010-02-17 13:00:00,54.17,54.19,54.14,54.15,35800.0,23.8642,23.873,23.851,23.8554,35800.0
2010-02-17 13:05:00,54.15,54.15,54.1,54.13,35900.0,23.8554,23.8554,23.8334,23.8466,35900.0
2010-02-17 13:10:00,54.13,54.14,54.09,54.09,26800.0,23.8466,23.851,23.829,23.829,26800.0
2010-02-17 13:15:00,54.1,54.15,54.1,54.14,43400.0,23.8334,23.8554,23.8334,23.851,43400.0
2010-02-17 13:20:00,54.14,54.18,54.11,54.12,69500.0,23.851,23.8686,23.8378,23.8422,69500.0
2010-02-17 13:25:00,54.13,54.15,54.1,54.11,63400.0,23.8466,23.8554,23.8334,23.8378,63400.0
2010-02-17 13:30:00,54.12,54.14,54.1,54.11,45100.0,23.8422,23.851,23.8334,23.8378,45100.0
2010-02-17 13:35:00,54.12,54.13,54.1,54.13,54500.0,23.8422,23.8466,23.8334,23.8466,54500.0
2010-02-17 13:40:00,54.13,54.15,54.1,54.1,30100.0,23.8466,23.8554,23.8334,23.8334,30100.0
2010-02-17 13:45:00,54.1,54.16,54.08,54.16,79000.0,23.8334,23.8598,23.8246,23.8598,79000.0
2010-02-17 13:50:00,54.15,54.17,54.14,54.16,67200.0,23.8554,23.8642,23.851,23.8598,67200.0
2010-02-17 13:55:00,54.17,54.17,54.15,54.17,35800.0,23.8642,23.8642,23.8554,23.8642,35800.0
2010-02-17 14:00:00,54.16,54.16,54.06,54.09,145300.0,23.8598,23.8598,23.8158,23.829,145300.0
2010-02-17 14:05:00,54.08,54.12,54.03,54.11,91500.0,23.8246,23.8422,23.8025,23.8378,91500.0
2010-02-17 14:10:00,54.11,54.14,54.09,54.12,32100.0,23.8378,23.851,23.829,23.8422,32100.0
2010-02-17 14:15:00,54.11,54.12,54.03,54.05,61400.0,23.8378,23.8422,23.8025,23.8114,61400.0
2010-02-17 14:20:00,54.05,54.05,54.02,54.04,57000.0,23.8114,23.8114,23.7981,23.807,57000.0
2010-02-17 14:25:00,54.04,54.08,54.03,54.07,31600.0,23.807,23.8246,23.8025,23.8202,31600.0
2010-02-17 14:30:00,54.06,54.08,54.03,54.06,41500.0,23.8158,23.8246,23.8025,23.8158,41500.0
2010-02-17 14:35:00,54.07,54.07,54.03,54.05,45300.0,23.8202,23.8202,23.8025,23.8114,45300.0
2010-02-17 14:40:00,54.05,54.08,54.05,54.07,50100.0,23.8114,23.8246,23.8114,23.8202,50100.0
2010-02-17 14:45:00,54.07,54.08,54.04,54.04,36800.0,23.8202,23.8246,23.807,23.807,36800.0
2010-02-17 14:50:00,54.04,54.08,54.03,54.07,37900.0,23.807,23.8246,23.8025,23.8202,37900.0
2010-02-17 14:55:00,54.07,54.09,54.06,54.09,31100.0,23.8202,23.829,23.8158,23.829,31100.0
2010-02-17 15:00:00,54.08,54.14,54.06,54.14,100600.0,23.8246,23.851,23.8158,23.851,100600.0
2010-02-17 15:05:00,54.14,54.14,54.09,54.1,27600.0,23.851,23.851,23.829,23.8334,27600.0
2010-02-17 15:10:00,54.11,54.14,54.09,54.13,52700.0,23.8378,23.851,23.829,23.8466,52700.0
2010-02-17 15:15:00,54.13,54.16,54.1,54.12,89000.0,23.8466,23.8598,23.8334,23.8422,89000.0
2010-02-17 15:20:00,54.12,54.13,54.07,54.1,104500.0,23.8422,23.8466,23.8202,23.8334,104500.0
2010-02-17 15:25:00,54.1,54.13,54.08,54.08,61000.0,23.8334,23.8466,23.8246,23.8246,61000.0
2010-02-17 15:30:00,54.09,54.14,54.08,54.13,73700.0,23.829,23.851,23.8246,23.8466,73700.0
2010-02-17 15:35:00,54.14,54.17,54.12,54.13,95000.0,23.851,23.8642,23.8422,23.8466,95000.0
2010-02-17 15:40:00,54.14,54.17,54.09,54.14,113600.0,23.851,23.8642,23.829,23.851,113600.0
2010-02-17 15:45:00,54.13,54.17,54.09,54.11,88700.0,23.8466,23.8642,23.829,23.8378,88700.0
2010-02-17 15:50:00,54.11,54.19,54.1,54.18,114400.0,23.8378,23.873,23.8334,23.8686,114400.0
2010-02-17 15:55:00,54.19,54.22,54.17,54.22,165100.0,23.873,23.8862,23.8642,23.8862,165100.0
2010-02-18 09:30:00,54.18,54.37,54.18,54.28,220000.0,23.8686,23.9523,23.8686,23.9127,220000.0
2010-02-18 09:35:00,54.29,54.45,54.29,54.41,120600.0,23.9171,23.9876,23.9171,23.97,120600.0
2010-02-18 09:40:00,54.41,54.49,54.38,54.38,187300.0,23.97,24.0052,23.9567,23.9567,187300.0
2010-02-18 09:45:00,54.38,54.44,54.32,54.43,85000.0,23.9567,23.9832,23.9303,23.9788,85000.0
2010-02-18 09:50:00,54.43,54.57,54.43,54.51,74500.0,23.9788,24.0404,23.9788,24.014,74500.0
2010-02-18 09:55:00,54.51,54.54,54.45,54.47,83500.0,24.014,24.0272,23.9876,23.9964,83500.0
2010-02-18 10:00:00,54.48,54.52,54.42,54.48,88100.0,24.0008,24.0184,23.9744,24.0008,88100.0
2010-02-18 10:05:00,54.48,54.5,54.4,54.42,103600.0,24.0008,24.0096,23.9655,23.9744,103600.0
2010-02-18 10:10:00,54.41,54.5,54.41,54.48,84700.0,23.97,24.0096,23.97,24.0008,84700.0
2010-02-18 10:15:00,54.48,54.51,54.42,54.44,63500.0,24.0008,24.014,23.9744,23.9832,63500.0
2010-02-18 10:20:00,54.43,54.43,54.33,54.35,87900.0,23.9788,23.9788,23.9347,23.9435,87900.0
2010-02-18 10:25:00,54.35,54.39,54.33,54.34,42900.0,23.9435,23.9611,23.9347,23.9391,42900.0
2010-02-18 10:30:00,54.33,54.34,54.21,54.25,78300.0,23.9347,23.9391,23.8818,23.8995,78300.0
2010-02-18 10:35:00,54.26,54.32,54.25,54.29,90100.0,23.9039,23.9303,23.8995,23.9171,90100.0
2010-02-18 10:40:00,54.29,54.29,54.25,54.26,37000.0,23.9171,23.9171,23.8995,23.9039,37000.0
2010-02-18 10:45:00,54.27,54.32,54.25,54.29,45800.0,23.9083,23.9303,23.8995,23.9171,45800.0
2010-02-18 10:50:00,54.28,54.32,54.27,54.3,51300.0,23.9127,23.9303,23.9083,23.9215,51300.0
2010-02-18 10:55:00,54.3,54.39,54.3,54.36,43500.0,23.9215,23.9611,23.9215,23.9479,43500.0
2010-02-18 11:00:00,54.35,54.35,54.27,54.33,100800.0,23.9435,23.9435,23.9083,23.9347,100800.0
2010-02-18 11:05:00,54.33,54.35,54.26,54.29,47700.0,23.9347,23.9435,23.9039,23.9171,47700.0
2010-02-18 11:10:00,54.3,54.41,54.3,54.36,40200.0,23.9215,23.97,23.9215,23.9479,40200.0
2010-02-18 11:15:00,54.36,54.37,54.32,54.33,62600.0,23.9479,23.9523,23.9303,23.9347,62600.0
2010-02-18 11:20:00,54.33,54.35,54.31,54.33,38400.0,23.9347,23.9435,23.9259,23.9347,38400.0
2010-02-18 11:25:00,54.34,54.36,54.3,54.3,60300.0,23.9391,23.9479,23.9215,23.9215,60300.0
2010-02-18 11:30:00,54.3,54.33,54.26,54.3,54100.0,23.9215,23.9347,23.9039,23.9215,54100.0
2010-02-18 11:35:00,54.3,54.33,54.26,54.3,41100.0,23.9215,23.9347,23.9039,23.9215,41100.0
2010-02-18 11:40:00,54.31,54.37,54.31,54.36,42700.0,23.9259,23.9523,23.9259,23.9479,42700.0
2010-02-18 11:45:00,54.35,54.4,54.34,54.35,41400.0,23.9435,23.9655,23.9391,23.9435,41400.0
2010-02-18 11:50:00,54.34,54.37,54.31,54.32,22300.0,23.9391,23.9523,23.9259,23.9303,22300.0
2010-02-18 11:55:00,54.32,54.32,54.29,54.3,19700.0,23.9303,23.9303,23.9171,23.9215,19700.0
2010-02-18 12:00:00,54.3,54.33,54.3,54.32,17500.0,23.9215,23.9347,23.9215,23.9303,17500.0
2010-02-18 12:05:00,54.32,54.33,54.28,54.3,25600.0,23.9303,23.9347,23.9127,23.9215,25600.0
2010-02-18 12:10:00,54.3,54.33,54.28,54.29,19200.0,23.9215,23.9347,23.9127,23.9171,19200.0
2010-02-18 12:15:00,54.28,54.31,54.26,54.28,30300.0,23.9127,23.9259,23.9039,23.9127,30300.0
2010-02-18 12:20:00,54.27,54.33,54.27,54.33,20900.0,23.9083,23.9347,23.9083,23.9347,20900.0
2010-02-18 12:25:00,54.33,54.38,54.3,54.3,36200.0,23.9347,23.9567,23.9215,23.9215,36200.0
2010-02-18 12:30:00,54.31,54.33,54.3,54.32,36200.0,23.9259,23.9347,23.9215,23.9303,36200.0
2010-02-18 12:35:00,54.32,54.33,54.28,54.3,18500.0,23.9303,23.9347,23.9127,23.9215,18500.0
2010-02-18 12:40:00,54.29,54.32,54.27,54.32,17000.0,23.9171,23.9303,23.9083,23.9303,17000.0
2010-02-18 12:45:00,54.32,54.33,54.28,54.3,28700.0,23.9303,23.9347,23.9127,23.9215,28700.0
2010-02-18 12:50:00,54.31,54.31,54.26,54.27,13800.0,23.9259,23.9259,23.9039,23.9083,13800.0
2010-02-18 12:55:00,54.28,54.4,54.28,54.4,36500.0,23.9127,23.9655,23.9127,23.9655,36500.0
2010-02-18 13:00:00,54.4,54.46,54.37,54.44,49000.0,23.9655,23.992,23.9523,23.9832,49000.0
2010-02-18 13:05:00,54.45,54.45,54.4,54.41,28100.0,23.9876,23.9876,23.9655,23.97,28100.0
2010-02-18 13:10:00,54.42,54.42,54.38,54.41,51200.0,23.9744,23.9744,23.9567,23.97,51200.0
2010-02-18 13:15:00,54.41,54.44,54.4,54.41,27000.0,23.97,23.9832,23.9655,23.97,27000.0
2010-02-18 13:20:00,54.41,54.45,54.39,54.44,22000.0,23.97,23.9876,23.9611,23.9832,22000.0
2010-02-18 13:25:00,54.44,54.46,54.39,54.4,27700.0,23.9832,23.992,23.9611,23.9655,27700.0
2010-02-18 13:30:00,54.4,54.49,54.39,54.48,32500.0,23.9655,24.0052,23.9611,24.0008,32500.0
2010-02-18 13:35:00,54.49,54.49,54.45,54.46,22900.0,24.0052,24.0052,23.9876,23.992,22900.0
2010-02-18 13:40:00,54.46,54.5,54.45,54.49,26800.0,23.992,24.0096,23.9876,24.0052,26800.0
2010-02-18 13:45:00,54.49,54.52,54.48,54.5,31000.0,24.0052,24.0184,24.0008,24.0096,31000.0
2010-02-18 13:50:00,54.49,54.55,54.48,54.54,44100.0,24.0052,24.0316,24.0008,24.0272,44100.0
2010-02-18 13:55:00,54.54,54.55,54.51,54.53,35600.0,24.0272,24.0316,24.014,24.0228,35600.0
2010-02-18 14:00:00,54.53,54.55,54.49,54.5,34000.0,24.0228,24.0316,24.0052,24.0096,34000.0
2010-02-18 14:05:00,54.52,54.55,54.51,54.54,29700.0,24.0184,24.0316,24.014,24.0272,29700.0
2010-02-18 14:10:00,54.55,54.55,54.52,54.54,25400.0,24.0316,24.0316,24.0184,24.0272,25400.0
2010-02-18 14:15:00,54.54,54.69,54.54,54.68,64200.0,24.0272,24.0933,24.0272,24.0889,64200.0
2010-02-18 14:20:00,54.68,54.71,54.67,54.71,46100.0,24.0889,24.1021,24.0845,24.1021,46100.0
2010-02-18 14:25:00,54.71,54.75,54.7,54.73,35800.0,24.1021,24.1197,24.0977,24.1109,35800.0
2010-02-18 14:30:00,54.73,54.77,54.71,54.76,44800.0,24.1109,24.1285,24.1021,24.1241,44800.0
2010-02-18 14:35:00,54.76,54.88,54.75,54.8,183000.0,24.1241,24.177,24.1197,24.1418,183000.0
2010-02-18 14:40:00,54.81,54.82,54.77,54.78,46700.0,24.1462,24.1506,24.1285,24.133,46700.0
2010-02-18 14:45:00,54.78,54.83,54.77,54.83,28000.0,24.133,24.155,24.1285,24.155,28000.0
2010-02-18 14:50:00,54.83,54.85,54.81,54.84,57700.0,24.155,24.1638,24.1462,24.1594,57700.0
2010-02-18 14:55:00,54.85,54.87,54.83,54.83,38600.0,24.1638,24.1726,24.155,24.155,38600.0
2010-02-18 15:00:00,54.83,54.9,54.77,54.77,66900.0,24.155,24.1858,24.1285,24.1285,66900.0
2010-02-18 15:05:00,54.77,54.78,54.74,54.75,32400.0,24.1285,24.133,24.1153,24.1197,32400.0
2010-02-18 15:10:00,54.75,54.76,54.7,54.71,58100.0,24.1197,24.1241,24.0977,24.1021,58100.0
2010-02-18 15:15:00,54.71,54.73,54.69,54.73,37800.0,24.1021,24.1109,24.0933,24.1109,37800.0
2010-02-18 15:20:00,54.73,54.75,54.72,54.74,26300.0,24.1109,24.1197,24.1065,24.1153,26300.0
2010-02-18 15:25:00,54.74,54.74,54.7,54.72,37700.0,24.1153,24.1153,24.0977,24.1065,37700.0
2010-02-18 15:30:00,54.72,54.77,54.68,54.76,101600.0,24.1065,24.1285,24.0889,24.1241,101600.0
2010-02-18 15:35:00,54.76,54.8,54.74,54.74,63600.0,24.1241,24.1418,24.1153,24.1153,63600.0
2010-02-18 15:40:00,54.74,54.8,54.74,54.75,68500.0,24.1153,24.1418,24.1153,24.1197,68500.0
2010-02-18 15:45:00,54.74,54.79,54.72,54.79,79300.0,24.1153,24.1374,24.1065,24.1374,79300.0
2010-02-18 15:50:00,54.78,54.79,54.75,54.75,121700.0,24.133,24.1374,24.1197,24.1197,121700.0
2010-02-18 15:55:00,54.74,54.78,54.74,54.75,149800.0,24.1153,24.133,24.1153,24.1197,149800.0
2010-02-19 09:30:00,53.69,53.81,53.67,53.78,390600.0,23.6528,23.7056,23.6439,23.6924,390600.0
2010-02-19 09:35:00,53.77,53.88,53.73,53.88,311600.0,23.688,23.7365,23.6704,23.7365,311600.0
2010-02-19 09:40:00,53.88,53.92,53.82,53.83,154300.0,23.7365,23.7541,23.71,23.7144,154300.0
2010-02-19 09:45:00,53.83,53.87,53.71,53.75,106600.0,23.7144,23.7321,23.6616,23.6792,106600.0
2010-02-19 09:50:00,53.75,53.79,53.73,53.75,97500.0,23.6792,23.6968,23.6704,23.6792,97500.0
2010-02-19 09:55:00,53.75,53.8,53.67,53.69,117400.0,23.6792,23.7012,23.6439,23.6528,117400.0
2010-02-19 10:00:00,53.69,53.72,53.64,53.64,124700.0,23.6528,23.666,23.6307,23.6307,124700.0
2010-02-19 10:05:00,53.64,53.73,53.62,53.72,120500.0,23.6307,23.6704,23.6219,23.666,120500.0
2010-02-19 10:10:00,53.72,53.73,53.57,53.59,152200.0,23.666,23.6704,23.5999,23.6087,152200.0
2010-02-19 10:15:00,53.59,53.64,53.58,53.61,56800.0,23.6087,23.6307,23.6043,23.6175,56800.0
2010-02-19 10:20:00,53.6,53.71,53.6,53.71,133500.0,23.6131,23.6616,23.6131,23.6616,133500.0
2010-02-19 10:25:00,53.71,53.72,53.65,53.67,152800.0,23.6616,23.666,23.6351,23.6439,152800.0
2010-02-19 10:30:00,53.67,53.67,53.6,53.62,77800.0,23.6439,23.6439,23.6131,23.6219,77800.0
2010-02-19 10:35:00,53.63,53.66,53.57,53.64,135300.0,23.6263,23.6395,23.5999,23.6307,135300.0
2010-02-19 10:40:00,53.64,53.68,53.63,53.64,77400.0,23.6307,23.6484,23.6263,23.6307,77400.0
2010-02-19 10:45:00,53.65,53.81,53.64,53.79,99600.0,23.6351,23.7056,23.6307,23.6968,99600.0
2010-02-19 10:50:00,53.78,53.79,53.74,53.76,99600.0,23.6924,23.6968,23.6748,23.6836,99600.0
2010-02-19 10:55:00,53.76,53.77,53.72,53.72,57400.0,23.6836,23.688,23.666,23.666,57400.0
2010-02-19 11:00:00,53.72,53.85,53.71,53.82,104500.0,23.666,23.7232,23.6616,23.71,104500.0
2010-02-19 11:05:00,53.82,53.92,53.81,53.92,71100.0,23.71,23.7541,23.7056,23.7541,71100.0
2010-02-19 11:10:00,53.92,53.98,53.9,53.98,85800.0,23.7541,23.7805,23.7453,23.7805,85800.0
2010-02-19 11:15:00,53.98,54.03,53.88,53.88,95700.0,23.7805,23.8025,23.7365,23.7365,95700.0
2010-02-19 11:20:00,53.89,54.08,53.88,54.03,102900.0,23.7409,23.8246,23.7365,23.8025,102900.0
2010-02-19 11:25:00,54.03,54.07,53.97,54.07,45900.0,23.8025,23.8202,23.7761,23.8202,45900.0
2010-02-19 11:30:00,54.06,54.09,54.02,54.06,55200.0,23.8158,23.829,23.7981,23.8158,55200.0
2010-02-19 11:35:00,54.05,54.07,54.01,54.04,54100.0,23.8114,23.8202,23.7937,23.807,54100.0
2010-02-19 11:40:00,54.05,54.11,54.04,54.11,63600.0,23.8114,23.8378,23.807,23.8378,63600.0
2010-02-19 11:45:00,54.11,54.13,54.05,54.06,65900.0,23.8378,23.8466,23.8114,23.8158,65900.0
2010-02-19 11:50:00,54.07,54.1,54.02,54.1,59800.0,23.8202,23.8334,23.7981,23.8334,59800.0
2010-02-19 11:55:00,54.1,54.19,54.08,54.18,58800.0,23.8334,23.873,23.8246,23.8686,58800.0
2010-02-19 12:00:00,54.19,54.26,54.17,54.22,61800.0,23.873,23.9039,23.8642,23.8862,61800.0
2010-02-19 12:05:00,54.23,54.28,54.21,54.25,37400.0,23.8907,23.9127,23.8818,23.8995,37400.0
2010-02-19 12:10:00,54.25,54.25,54.21,54.23,37600.0,23.8995,23.8995,23.8818,23.8907,37600.0
2010-02-19 12:15:00,54.22,54.23,54.21,54.23,42400.0,23.8862,23.8907,23.8818,23.8907,42400.0
2010-02-19 12:20:00,54.24,54.29,54.21,54.28,76900.0,23.8951,23.9171,23.8818,23.9127,76900.0
2010-02-19 12:25:00,54.28,54.32,54.27,54.3,115400.0,23.9127,23.9303,23.9083,23.9215,115400.0
2010-02-19 12:30:00,54.3,54.33,54.28,54.28,43900.0,23.9215,23.9347,23.9127,23.9127,43900.0
2010-02-19 12:35:00,54.28,54.29,54.26,54.27,34700.0,23.9127,23.9171,23.9039,23.9083,34700.0
2010-02-19 12:40:00,54.27,54.28,54.19,54.19,38500.0,23.9083,23.9127,23.873,23.873,38500.0
2010-02-19 12:45:00,54.2,54.21,54.17,54.18,34900.0,23.8774,23.8818,23.8642,23.8686,34900.0
2010-02-19 12:50:00,54.17,54.17,54.13,54.14,42600.0,23.8642,23.8642,23.8466,23.851,42600.0
2010-02-19 12:55:00,54.14,54.17,54.11,54.17,69100.0,23.851,23.8642,23.8378,23.8642,69100.0
2010-02-19 13:00:00,54.18,54.19,54.14,54.16,54300.0,23.8686,23.873,23.851,23.8598,54300.0
2010-02-19 13:05:00,54.16,54.2,54.15,54.18,9100.0,23.8598,23.8774,23.8554,23.8686,9100.0
2010-02-19 13:10:00,54.18,54.22,54.18,54.22,20400.0,23.8686,23.8862,23.8686,23.8862,20400.0
2010-02-19 13:15:00,54.21,54.23,54.2,54.23,14900.0,23.8818,23.8907,23.8774,23.8907,14900.0
2010-02-19 13:20:00,54.23,54.24,54.14,54.14,66800.0,23.8907,23.8951,23.851,23.851,66800.0
2010-02-19 13:25:00,54.15,54.17,54.14,54.17,29700.0,23.8554,23.8642,23.851,23.8642,29700.0
2010-02-19 13:30:00,54.17,54.23,54.15,54.21,22800.0,23.8642,23.8907,23.8554,23.8818,22800.0
2010-02-19 13:35:00,54.21,54.25,54.21,54.24,21100.0,23.8818,23.8995,23.8818,23.8951,21100.0
2010-02-19 13:40:00,54.23,54.26,54.22,54.24,28200.0,23.8907,23.9039,23.8862,23.8951,28200.0
2010-02-19 13:45:00,54.25,54.31,54.24,54.26,43500.0,23.8995,23.9259,23.8951,23.9039,43500.0
2010-02-19 13:50:00,54.26,54.27,54.17,54.19,38700.0,23.9039,23.9083,23.8642,23.873,38700.0
2010-02-19 13:55:00,54.18,54.19,54.14,54.17,22300.0,23.8686,23.873,23.851,23.8642,22300.0
2010-02-19 14:00:00,54.16,54.17,54.13,54.15,19500.0,23.8598,23.8642,23.8466,23.8554,19500.0
2010-02-19 14:05:00,54.14,54.17,54.14,54.15,31300.0,23.851,23.8642,23.851,23.8554,31300.0
2010-02-19 14:10:00,54.15,54.19,54.15,54.18,21300.0,23.8554,23.873,23.8554,23.8686,21300.0
2010-02-19 14:15:00,54.18,54.19,54.16,54.17,15900.0,23.8686,23.873,23.8598,23.8642,15900.0
2010-02-19 14:20:00,54.18,54.2,54.17,54.19,24200.0,23.8686,23.8774,23.8642,23.873,24200.0
2010-02-19 14:25:00,54.2,54.25,54.18,54.25,33800.0,23.8774,23.8995,23.8686,23.8995,33800.0
2010-02-19 14:30:00,54.24,54.31,54.23,54.31,62300.0,23.8951,23.9259,23.8907,23.9259,62300.0
2010-02-19 14:35:00,54.31,54.32,54.26,54.29,38700.0,23.9259,23.9303,23.9039,23.9171,38700.0
2010-02-19 14:40:00,54.29,54.29,54.23,54.27,23300.0,23.9171,23.9171,23.8907,23.9083,23300.0
2010-02-19 14:45:00,54.28,54.31,54.25,54.3,40200.0,23.9127,23.9259,23.8995,23.9215,40200.0
2010-02-19 14:50:00,54.3,54.37,54.3,54.32,75300.0,23.9215,23.9523,23.9215,23.9303,75300.0
2010-02-19 14:55:00,54.31,54.34,54.3,54.32,47600.0,23.9259,23.9391,23.9215,23.9303,47600.0
2010-02-19 15:00:00,54.32,54.32,54.28,54.3,27800.0,23.9303,23.9303,23.9127,23.9215,27800.0
2010-02-19 15:05:00,54.29,54.35,54.28,54.35,68300.0,23.9171,23.9435,23.9127,23.9435,68300.0
2010-02-19 15:10:00,54.35,54.35,54.26,54.28,39700.0,23.9435,23.9435,23.9039,23.9127,39700.0
2010-02-19 15:15:00,54.27,54.29,54.26,54.26,36000.0,23.9083,23.9171,23.9039,23.9039,36000.0
2010-02-19 15:20:00,54.26,54.26,54.23,54.25,29900.0,23.9039,23.9039,23.8907,23.8995,29900.0
2010-02-19 15:25:00,54.25,54.27,54.21,54.23,50600.0,23.8995,23.9083,23.8818,23.8907,50600.0
2010-02-19 15:30:00,54.23,54.26,54.22,54.25,74600.0,23.8907,23.9039,23.8862,23.8995,74600.0
2010-02-19 15:35:00,54.26,54.29,54.24,54.27,46700.0,23.9039,23.9171,23.8951,23.9083,46700.0
2010-02-19 15:40:00,54.28,54.36,54.27,54.34,67300.0,23.9127,23.9479,23.9083,23.9391,67300.0
2010-02-19 15:45:00,54.33,54.39,54.33,54.34,96700.0,23.9347,23.9611,23.9347,23.9391,96700.0
2010-02-19 15:50:00,54.33,54.34,54.24,54.24,73400.0,23.9347,23.9391,23.8951,23.8951,73400.0
2010-02-19 15:55:00,54.24,54.3,54.23,54.3,113900.0,23.8951,23.9215,23.8907,23.9215,113900.0
2010-02-22 09:30:00,54.56,54.62,54.51,54.55,149800.0,24.036,24.0625,24.014,24.0316,149800.0
2010-02-22 09:35:00,54.55,54.58,54.47,54.52,150900.0,24.0316,24.0448,23.9964,24.0184,150900.0
2010-02-22 09:40:00,54.51,54.52,54.32,54.34,99700.0,24.014,24.0184,23.9303,23.9391,99700.0
2010-02-22 09:45:00,54.33,54.43,54.31,54.35,119900.0,23.9347,23.9788,23.9259,23.9435,119900.0
2010-02-22 09:50:00,54.36,54.36,54.27,54.34,136100.0,23.9479,23.9479,23.9083,23.9391,136100.0
2010-02-22 09:55:00,54.34,54.43,54.33,54.43,98200.0,23.9391,23.9788,23.9347,23.9788,98200.0
2010-02-22 10:00:00,54.43,54.44,54.25,54.27,142200.0,23.9788,23.9832,23.8995,23.9083,142200.0
2010-02-22 10:05:00,54.27,54.32,54.19,54.2,101700.0,23.9083,23.9303,23.873,23.8774,101700.0
2010-02-22 10:10:00,54.2,54.27,54.19,54.24,53900.0,23.8774,23.9083,23.873,23.8951,53900.0
2010-02-22 10:15:00,54.22,54.31,54.22,54.28,97200.0,23.8862,23.9259,23.8862,23.9127,97200.0
2010-02-22 10:20:00,54.28,54.45,54.28,54.4,182800.0,23.9127,23.9876,23.9127,23.9655,182800.0
2010-02-22 10:25:00,54.4,54.44,54.36,54.36,58800.0,23.9655,23.9832,23.9479,23.9479,58800.0
2010-02-22 10:30:00,54.37,54.49,54.37,54.48,166300.0,23.9523,24.0052,23.9523,24.0008,166300.0
2010-02-22 10:35:00,54.48,54.48,54.33,54.35,66400.0,24.0008,24.0008,23.9347,23.9435,66400.0
2010-02-22 10:40:00,54.36,54.42,54.32,54.41,58700.0,23.9479,23.9744,23.9303,23.97,58700.0
2010-02-22 10:45:00,54.42,54.46,54.41,54.44,144200.0,23.9744,23.992,23.97,23.9832,144200.0
2010-02-22 10:50:00,54.44,54.44,54.37,54.39,130500.0,23.9832,23.9832,23.9523,23.9611,130500.0
2010-02-22 10:55:00,54.38,54.4,54.32,54.32,117100.0,23.9567,23.9655,23.9303,23.9303,117100.0
2010-02-22 11:00:00,54.32,54.32,54.26,54.26,83700.0,23.9303,23.9303,23.9039,23.9039,83700.0
2010-02-22 11:05:00,54.27,54.3,54.22,54.29,134000.0,23.9083,23.9215,23.8862,23.9171,134000.0
2010-02-22 11:10:00,54.29,54.29,54.19,54.2,102200.0,23.9171,23.9171,23.873,23.8774,102200.0
2010-02-22 11:15:00,54.2,54.22,54.17,54.2,52800.0,23.8774,23.8862,23.8642,23.8774,52800.0
2010-02-22 11:20:00,54.21,54.24,54.17,54.18,65500.0,23.8818,23.8951,23.8642,23.8686,65500.0
2010-02-22 11:25:00,54.17,54.19,54.09,54.16,124400.0,23.8642,23.873,23.829,23.8598,124400.0
2010-02-22 11:30:00,54.16,54.19,54.13,54.15,80000.0,23.8598,23.873,23.8466,23.8554,80000.0
2010-02-22 11:35:00,54.16,54.18,54.1,54.12,43400.0,23.8598,23.8686,23.8334,23.8422,43400.0
2010-02-22 11:40:00,54.12,54.18,54.12,54.17,46500.0,23.8422,23.8686,23.8422,23.8642,46500.0
2010-02-22 11:45:00,54.18,54.22,54.17,54.19,32500.0,23.8686,23.8862,23.8642,23.873,32500.0
2010-02-22 11:50:00,54.18,54.21,54.14,54.14,75400.0,23.8686,23.8818,23.851,23.851,75400.0
2010-02-22 11:55:00,54.13,54.21,54.13,54.18,32600.0,23.8466,23.8818,23.8466,23.8686,32600.0
2010-02-22 12:00:00,54.18,54.2,54.13,54.18,43100.0,23.8686,23.8774,23.8466,23.8686,43100.0
2010-02-22 12:05:00,54.17,54.26,54.17,54.24,36200.0,23.8642,23.9039,23.8642,23.8951,36200.0
2010-02-22 12:10:00,54.24,54.26,54.22,54.24,33400.0,23.8951,23.9039,23.8862,23.8951,33400.0
2010-02-22 12:15:00,54.24,54.25,54.19,54.19,32200.0,23.8951,23.8995,23.873,23.873,32200.0
2010-02-22 12:20:00,54.19,54.21,54.13,54.14,23200.0,23.873,23.8818,23.8466,23.851,23200.0
2010-02-22 12:25:00,54.14,54.15,54.13,54.14,28000.0,23.851,23.8554,23.8466,23.851,28000.0
2010-02-22 12:30:00,54.15,54.19,54.15,54.19,28700.0,23.8554,23.873,23.8554,23.873,28700.0
2010-02-22 12:35:00,54.19,54.3,54.19,54.28,45100.0,23.873,23.9215,23.873,23.9127,45100.0
2010-02-22 12:40:00,54.28,54.3,54.28,54.29,22200.0,23.9127,23.9215,23.9127,23.9171,22200.0
2010-02-22 12:45:00,54.29,54.3,54.28,54.28,27200.0,23.9171,23.9215,23.9127,23.9127,27200.0
2010-02-22 12:50:00,54.29,54.34,54.28,54.33,59100.0,23.9171,23.9391,23.9127,23.9347,59100.0
2010-02-22 12:55:00,54.33,54.35,54.31,54.35,38000.0,23.9347,23.9435,23.9259,23.9435,38000.0
2010-02-22 13:00:00,54.35,54.36,54.31,54.33,28600.0,23.9435,23.9479,23.9259,23.9347,28600.0
2010-02-22 13:05:00,54.34,54.34,54.28,54.3,24800.0,23.9391,23.9391,23.9127,23.9215,24800.0
2010-02-22 13:10:00,54.3,54.3,54.27,54.27,33200.0,23.9215,23.9215,23.9083,23.9083,33200.0
2010-02-22 13:15:00,54.27,54.29,54.25,54.26,23100.0,23.9083,23.9171,23.8995,23.9039,23100.0
2010-02-22 13:20:00,54.25,54.3,54.24,54.26,26100.0,23.8995,23.9215,23.8951,23.9039,26100.0
2010-02-22 13:25:00,54.26,54.3,54.26,54.29,16700.0,23.9039,23.9215,23.9039,23.9171,16700.0
2010-02-22 13:30:00,54.28,54.31,54.27,54.29,21100.0,23.9127,23.9259,23.9083,23.9171,21100.0
2010-02-22 13:35:00,54.3,54.32,54.29,54.31,16300.0,23.9215,23.9303,23.9171,23.9259,16300.0
2010-02-22 13:40:00,54.31,54.35,54.31,54.35,31700.0,23.9259,23.9435,23.9259,23.9435,31700.0
2010-02-22 13:45:00,54.35,54.38,54.31,54.31,39900.0,23.9435,23.9567,23.9259,23.9259,39900.0
2010-02-22 13:50:00,54.32,54.32,54.28,54.29,31400.0,23.9303,23.9303,23.9127,23.9171,31400.0
2010-02-22 13:55:00,54.29,54.29,54.25,54.26,29000.0,23.9171,23.9171,23.8995,23.9039,29000.0
2010-02-22 14:00:00,54.26,54.27,54.24,54.27,42000.0,23.9039,23.9083,23.8951,23.9083,42000.0
2010-02-22 14:05:00,54.26,54.27,54.25,54.26,27900.0,23.9039,23.9083,23.8995,23.9039,27900.0
2010-02-22 14:10:00,54.25,54.26,54.24,54.25,24500.0,23.8995,23.9039,23.8951,23.8995,24500.0
2010-02-22 14:15:00,54.25,54.3,54.24,54.3,35100.0,23.8995,23.9215,23.8951,23.9215,35100.0
2010-02-22 14:20:00,54.29,54.36,54.29,54.35,23300.0,23.9171,23.9479,23.9171,23.9435,23300.0
2010-02-22 14:25:00,54.35,54.36,54.33,54.35,27900.0,23.9435,23.9479,23.9347,23.9435,27900.0
2010-02-22 14:30:00,54.35,54.39,54.34,54.36,30700.0,23.9435,23.9611,23.9391,23.9479,30700.0
2010-02-22 14:35:00,54.35,54.36,54.31,54.33,23700.0,23.9435,23.9479,23.9259,23.9347,23700.0
2010-02-22 14:40:00,54.33,54.34,54.29,54.31,40000.0,23.9347,23.9391,23.9171,23.9259,40000.0
2010-02-22 14:45:00,54.31,54.32,54.29,54.29,16000.0,23.9259,23.9303,23.9171,23.9171,16000.0
2010-02-22 14:50:00,54.29,54.32,54.29,54.3,31200.0,23.9171,23.9303,23.9171,23.9215,31200.0
2010-02-22 14:55:00,54.3,54.35,54.3,54.33,76800.0,23.9215,23.9435,23.9215,23.9347,76800.0
2010-02-22 15:00:00,54.33,54.33,54.3,54.31,30700.0,23.9347,23.9347,23.9215,23.9259,30700.0
2010-02-22 15:05:00,54.31,54.33,54.3,54.31,26900.0,23.9259,23.9347,23.9215,23.9259,26900.0
2010-02-22 15:10:00,54.31,54.32,54.3,54.31,17900.0,23.9259,23.9303,23.9215,23.9259,17900.0
2010-02-22 15:15:00,54.32,54.33,54.31,54.33,32500.0,23.9303,23.9347,23.9259,23.9347,32500.0
2010-02-22 15:20:00,54.32,54.34,54.29,54.3,46900.0,23.9303,23.9391,23.9171,23.9215,46900.0
2010-02-22 15:25:00,54.3,54.31,54.29,54.29,27600.0,23.9215,23.9259,23.9171,23.9171,27600.0
2010-02-22 15:30:00,54.29,54.31,54.28,54.31,62100.0,23.9171,23.9259,23.9127,23.9259,62100.0
2010-02-22 15:35:00,54.31,54.35,54.3,54.35,39700.0,23.9259,23.9435,23.9215,23.9435,39700.0
2010-02-22 15:40:00,54.35,54.35,54.26,54.26,80300.0,23.9435,23.9435,23.9039,23.9039,80300.0
2010-02-22 15:45:00,54.27,54.28,54.21,54.22,89500.0,23.9083,23.9127,23.8818,23.8862,89500.0
2010-02-22 15:50:00,54.22,54.24,54.18,54.19,137900.0,23.8862,23.8951,23.8686,23.873,137900.0
2010-02-22 15:55:00,54.2,54.25,54.17,54.25,114700.0,23.8774,23.8995,23.8642,23.8995,114700.0
2010-02-23 09:30:00,53.55,53.72,53.52,53.7,272200.0,23.5911,23.666,23.5779,23.6572,272200.0
2010-02-23 09:35:00,53.71,53.73,53.59,53.63,157000.0,23.6616,23.6704,23.6087,23.6263,157000.0
2010-02-23 09:40:00,53.64,53.72,53.62,53.65,110600.0,23.6307,23.666,23.6219,23.6351,110600.0
2010-02-23 09:45:00,53.65,53.76,53.65,53.73,114100.0,23.6351,23.6836,23.6351,23.6704,114100.0
2010-02-23 09:50:00,53.73,53.77,53.65,53.73,100400.0,23.6704,23.688,23.6351,23.6704,100400.0
2010-02-23 09:55:00,53.74,53.77,53.7,53.7,114600.0,23.6748,23.688,23.6572,23.6572,114600.0
2010-02-23 10:00:00,53.67,53.7,53.29,53.39,339200.0,23.6439,23.6572,23.4765,23.5206,339200.0
2010-02-23 10:05:00,53.38,53.46,53.37,53.45,189900.0,23.5162,23.5514,23.5118,23.547,189900.0
2010-02-23 10:10:00,53.45,53.46,53.28,53.28,256600.0,23.547,23.5514,23.4721,23.4721,256600.0
2010-02-23 10:15:00,53.28,53.36,53.25,53.32,239400.0,23.4721,23.5074,23.4589,23.4898,239400.0
2010-02-23 10:20:00,53.32,53.33,53.21,53.23,140400.0,23.4898,23.4942,23.4413,23.4501,140400.0
2010-02-23 10:25:00,53.23,53.25,53.15,53.16,167600.0,23.4501,23.4589,23.4149,23.4193,167600.0
2010-02-23 10:30:00,53.16,53.21,53.11,53.14,118500.0,23.4193,23.4413,23.3972,23.4105,118500.0
2010-02-23 10:35:00,53.14,53.26,53.11,53.26,125100.0,23.4105,23.4633,23.3972,23.4633,125100.0
2010-02-23 10:40:00,53.25,53.33,53.22,53.26,83300.0,23.4589,23.4942,23.4457,23.4633,83300.0
2010-02-23 10:45:00,53.27,53.3,53.22,53.25,326500.0,23.4677,23.4809,23.4457,23.4589,326500.0
2010-02-23 10:50:00,53.25,53.28,53.21,53.21,64500.0,23.4589,23.4721,23.4413,23.4413,64500.0
2010-02-23 10:55:00,53.21,53.36,53.19,53.33,111400.0,23.4413,23.5074,23.4325,23.4942,111400.0
2010-02-23 11:00:00,53.34,53.39,53.32,53.33,112600.0,23.4986,23.5206,23.4898,23.4942,112600.0
2010-02-23 11:05:00,53.32,53.33,53.28,53.3,56800.0,23.4898,23.4942,23.4721,23.4809,56800.0
2010-02-23 11:10:00,53.3,53.31,53.16,53.16,98000.0,23.4809,23.4854,23.4193,23.4193,98000.0
2010-02-23 11:15:00,53.16,53.19,53.12,53.18,129300.0,23.4193,23.4325,23.4017,23.4281,129300.0
2010-02-23 11:20:00,53.18,53.26,53.15,53.16,83800.0,23.4281,23.4633,23.4149,23.4193,83800.0
2010-02-23 11:25:00,53.16,53.23,53.13,53.22,101400.0,23.4193,23.4501,23.4061,23.4457,101400.0
2010-02-23 11:30:00,53.22,53.29,53.18,53.27,63600.0,23.4457,23.4765,23.4281,23.4677,63600.0
2010-02-23 11:35:00,53.27,53.38,53.27,53.36,45100.0,23.4677,23.5162,23.4677,23.5074,45100.0
2010-02-23 11:40:00,53.35,53.38,53.33,53.37,29400.0,23.503,23.5162,23.4942,23.5118,29400.0
2010-02-23 11:45:00,53.38,53.44,53.34,53.44,68700.0,23.5162,23.5426,23.4986,23.5426,68700.0
2010-02-23 11:50:00,53.44,53.44,53.35,53.38,37400.0,23.5426,23.5426,23.503,23.5162,37400.0
2010-02-23 11:55:00,53.38,53.38,53.27,53.29,54000.0,23.5162,23.5162,23.4677,23.4765,54000.0
2010-02-23 12:00:00,53.3,53.36,53.28,53.29,37500.0,23.4809,23.5074,23.4721,23.4765,37500.0
2010-02-23 12:05:00,53.29,53.32,53.28,53.29,38400.0,23.4765,23.4898,23.4721,23.4765,38400.0
2010-02-23 12:10:00,53.3,53.33,53.27,53.29,22300.0,23.4809,23.4942,23.4677,23.4765,22300.0
2010-02-23 12:15:00,53.28,53.3,53.26,53.28,46200.0,23.4721,23.4809,23.4633,23.4721,46200.0
2010-02-23 12:20:00,53.28,53.3,53.22,53.23,33500.0,23.4721,23.4809,23.4457,23.4501,33500.0
2010-02-23 12:25:00,53.23,53.23,53.2,53.22,28200.0,23.4501,23.4501,23.4369,23.4457,28200.0
2010-02-23 12:30:00,53.21,53.25,53.21,53.24,36700.0,23.4413,23.4589,23.4413,23.4545,36700.0
2010-02-23 12:35:00,53.23,53.24,53.19,53.21,42300.0,23.4501,23.4545,23.4325,23.4413,42300.0
2010-02-23 12:40:00,53.22,53.22,53.16,53.17,49000.0,23.4457,23.4457,23.4193,23.4237,49000.0
2010-02-23 12:45:00,53.16,53.2,53.14,53.2,54500.0,23.4193,23.4369,23.4105,23.4369,54500.0
2010-02-23 12:50:00,53.2,53.24,53.2,53.22,31100.0,23.4369,23.4545,23.4369,23.4457,31100.0
2010-02-23 12:55:00,53.23,53.26,53.21,53.26,34200.0,23.4501,23.4633,23.4413,23.4633,34200.0
2010-02-23 13:00:00,53.25,53.27,53.22,53.24,26000.0,23.4589,23.4677,23.4457,23.4545,26000.0
2010-02-23 13:05:00,53.23,53.24,53.21,53.23,31000.0,23.4501,23.4545,23.4413,23.4501,31000.0
2010-02-23 13:10:00,53.23,53.26,53.21,53.22,21300.0,23.4501,23.4633,23.4413,23.4457,21300.0
2010-02-23 13:15:00,53.22,53.24,53.2,53.22,20700.0,23.4457,23.4545,23.4369,23.4457,20700.0
2010-02-23 13:20:00,53.22,53.28,53.21,53.28,28400.0,23.4457,23.4721,23.4413,23.4721,28400.0
2010-02-23 13:25:00,53.28,53.32,53.28,53.3,36800.0,23.4721,23.4898,23.4721,23.4809,36800.0
2010-02-23 13:30:00,53.3,53.32,53.24,53.24,51200.0,23.4809,23.4898,23.4545,23.4545,51200.0
2010-02-23 13:35:00,53.24,53.26,53.21,53.25,24700.0,23.4545,23.4633,23.4413,23.4589,24700.0
2010-02-23 13:40:00,53.26,53.27,53.2,53.2,37500.0,23.4633,23.4677,23.4369,23.4369,37500.0
2010-02-23 13:45:00,53.2,53.23,53.18,53.2,33700.0,23.4369,23.4501,23.4281,23.4369,33700.0
2010-02-23 13:50:00,53.2,53.23,53.19,53.2,37500.0,23.4369,23.4501,23.4325,23.4369,37500.0
2010-02-23 13:55:00,53.21,53.23,53.19,53.21,44100.0,23.4413,23.4501,23.4325,23.4413,44100.0
2010-02-23 14:00:00,53.22,53.22,53.14,53.14,55900.0,23.4457,23.4457,23.4105,23.4105,55900.0
2010-02-23 14:05:00,53.14,53.22,53.14,53.22,54000.0,23.4105,23.4457,23.4105,23.4457,54000.0
2010-02-23 14:10:00,53.21,53.28,53.2,53.26,69700.0,23.4413,23.4721,23.4369,23.4633,69700.0
2010-02-23 14:15:00,53.25,53.27,53.22,53.22,39500.0,23.4589,23.4677,23.4457,23.4457,39500.0
2010-02-23 14:20:00,53.22,53.25,53.2,53.24,30300.0,23.4457,23.4589,23.4369,23.4545,30300.0
2010-02-23 14:25:00,53.23,53.24,53.2,53.24,26100.0,23.4501,23.4545,23.4369,23.4545,26100.0
2010-02-23 14:30:00,53.23,53.24,53.18,53.24,32200.0,23.4501,23.4545,23.4281,23.4545,32200.0
2010-02-23 14:35:00,53.24,53.3,53.23,53.28,56800.0,23.4545,23.4809,23.4501,23.4721,56800.0
2010-02-23 14:40:00,53.29,53.33,53.27,53.31,46600.0,23.4765,23.4942,23.4677,23.4854,46600.0
2010-02-23 14:45:00,53.31,53.31,53.25,53.25,50400.0,23.4854,23.4854,23.4589,23.4589,50400.0
2010-02-23 14:50:00,53.26,53.32,53.26,53.32,72200.0,23.4633,23.4898,23.4633,23.4898,72200.0
2010-02-23 14:55:00,53.32,53.32,53.28,53.29,58800.0,23.4898,23.4898,23.4721,23.4765,58800.0
2010-02-23 15:00:00,53.29,53.33,53.27,53.27,39800.0,23.4765,23.4942,23.4677,23.4677,39800.0
2010-02-23 15:05:00,53.28,53.33,53.28,53.29,48000.0,23.4721,23.4942,23.4721,23.4765,48000.0
2010-02-23 15:10:00,53.29,53.36,53.26,53.36,46600.0,23.4765,23.5074,23.4633,23.5074,46600.0
2010-02-23 15:15:00,53.35,53.38,53.33,53.38,49100.0,23.503,23.5162,23.4942,23.5162,49100.0
2010-02-23 15:20:00,53.38,53.38,53.35,53.37,50200.0,23.5162,23.5162,23.503,23.5118,50200.0
2010-02-23 15:25:00,53.36,53.37,53.32,53.33,40500.0,23.5074,23.5118,23.4898,23.4942,40500.0
2010-02-23 15:30:00,53.32,53.34,53.27,53.28,41500.0,23.4898,23.4986,23.4677,23.4721,41500.0
2010-02-23 15:35:00,53.28,53.32,53.27,53.32,51900.0,23.4721,23.4898,23.4677,23.4898,51900.0
2010-02-23 15:40:00,53.31,53.32,53.26,53.28,85600.0,23.4854,23.4898,23.4633,23.4721,85600.0
2010-02-23 15:45:00,53.27,53.31,53.26,53.27,81500.0,23.4677,23.4854,23.4633,23.4677,81500.0
2010-02-23 15:50:00,53.27,53.27,53.21,53.21,132500.0,23.4677,23.4677,23.4413,23.4413,132500.0
2010-02-23 15:55:00,53.22,53.22,53.18,53.22,173100.0,23.4457,23.4457,23.4281,23.4457,173100.0
2010-02-24 09:30:00,53.51,53.59,53.5,53.57,112500.0,23.5735,23.6087,23.5691,23.5999,112500.0
2010-02-24 09:35:00,53.57,53.62,53.54,53.57,105400.0,23.5999,23.6219,23.5867,23.5999,105400.0
2010-02-24 09:40:00,53.57,53.6,53.53,53.57,42200.0,23.5999,23.6131,23.5823,23.5999,42200.0
2010-02-24 09:45:00,53.57,53.66,53.57,53.66,94400.0,23.5999,23.6395,23.5999,23.6395,94400.0
2010-02-24 09:50:00,53.66,53.75,53.65,53.74,51500.0,23.6395,23.6792,23.6351,23.6748,51500.0
2010-02-24 09:55:00,53.75,53.75,53.62,53.64,57100.0,23.6792,23.6792,23.6219,23.6307,57100.0
2010-02-24 10:00:00,53.63,53.65,53.43,53.54,388800.0,23.6263,23.6351,23.5382,23.5867,388800.0
2010-02-24 10:05:00,53.55,53.62,53.47,53.47,151300.0,23.5911,23.6219,23.5558,23.5558,151300.0
2010-02-24 10:10:00,53.46,53.49,53.36,53.39,103800.0,23.5514,23.5647,23.5074,23.5206,103800.0
2010-02-24 10:15:00,53.39,53.39,53.26,53.31,85800.0,23.5206,23.5206,23.4633,23.4854,85800.0
2010-02-24 10:20:00,53.31,53.34,53.26,53.33,57200.0,23.4854,23.4986,23.4633,23.4942,57200.0
2010-02-24 10:25:00,53.33,53.41,53.33,53.39,50700.0,23.4942,23.5294,23.4942,23.5206,50700.0
2010-02-24 10:30:00,53.39,53.47,53.32,53.46,98300.0,23.5206,23.5558,23.4898,23.5514,98300.0
2010-02-24 10:35:00,53.46,53.6,53.45,53.6,97100.0,23.5514,23.6131,23.547,23.6131,97100.0
2010-02-24 10:40:00,53.6,53.65,53.57,53.64,142400.0,23.6131,23.6351,23.5999,23.6307,142400.0
2010-02-24 10:45:00,53.64,53.89,53.64,53.87,126100.0,23.6307,23.7409,23.6307,23.7321,126100.0
2010-02-24 10:50:00,53.86,53.88,53.78,53.83,81700.0,23.7277,23.7365,23.6924,23.7144,81700.0
2010-02-24 10:55:00,53.81,53.82,53.66,53.67,36500.0,23.7056,23.71,23.6395,23.6439,36500.0
2010-02-24 11:00:00,53.68,53.84,53.67,53.83,46600.0,23.6484,23.7188,23.6439,23.7144,46600.0
2010-02-24 11:05:00,53.83,53.88,53.79,53.79,63700.0,23.7144,23.7365,23.6968,23.6968,63700.0
2010-02-24 11:10:00,53.79,53.82,53.69,53.69,29700.0,23.6968,23.71,23.6528,23.6528,29700.0
2010-02-24 11:15:00,53.69,53.69,53.59,53.61,44200.0,23.6528,23.6528,23.6087,23.6175,44200.0
2010-02-24 11:20:00,53.6,53.69,53.55,53.58,26200.0,23.6131,23.6528,23.5911,23.6043,26200.0
2010-02-24 11:25:00,53.59,53.67,53.53,53.66,52800.0,23.6087,23.6439,23.5823,23.6395,52800.0
2010-02-24 11:30:00,53.66,53.68,53.6,53.64,43900.0,23.6395,23.6484,23.6131,23.6307,43900.0
2010-02-24 11:35:00,53.63,53.63,53.55,53.56,59700.0,23.6263,23.6263,23.5911,23.5955,59700.0
2010-02-24 11:40:00,53.56,53.61,53.52,53.53,16100.0,23.5955,23.6175,23.5779,23.5823,16100.0
2010-02-24 11:45:00,53.53,53.63,53.53,53.57,22900.0,23.5823,23.6263,23.5823,23.5999,22900.0
2010-02-24 11:50:00,53.57,53.63,53.57,53.62,27700.0,23.5999,23.6263,23.5999,23.6219,27700.0
2010-02-24 11:55:00,53.62,53.66,53.61,53.65,20300.0,23.6219,23.6395,23.6175,23.6351,20300.0
2010-02-24 12:00:00,53.64,53.66,53.61,53.61,13400.0,23.6307,23.6395,23.6175,23.6175,13400.0
2010-02-24 12:05:00,53.61,53.61,53.57,53.57,20400.0,23.6175,23.6175,23.5999,23.5999,20400.0
2010-02-24 12:10:00,53.57,53.59,53.57,53.58,19500.0,23.5999,23.6087,23.5999,23.6043,19500.0
2010-02-24 12:15:00,53.59,53.65,53.56,53.64,51100.0,23.6087,23.6351,23.5955,23.6307,51100.0
2010-02-24 12:20:00,53.64,53.67,53.63,53.66,40800.0,23.6307,23.6439,23.6263,23.6395,40800.0
2010-02-24 12:25:00,53.66,53.67,53.61,53.63,32700.0,23.6395,23.6439,23.6175,23.6263,32700.0
2010-02-24 12:30:00,53.64,53.65,53.61,53.64,48300.0,23.6307,23.6351,23.6175,23.6307,48300.0
2010-02-24 12:35:00,53.64,53.65,53.59,53.6,28000.0,23.6307,23.6351,23.6087,23.6131,28000.0
2010-02-24 12:40:00,53.59,53.64,53.59,53.63,17400.0,23.6087,23.6307,23.6087,23.6263,17400.0
2010-02-24 12:45:00,53.64,53.64,53.59,53.6,23600.0,23.6307,23.6307,23.6087,23.6131,23600.0
2010-02-24 12:50:00,53.6,53.6,53.53,53.54,19100.0,23.6131,23.6131,23.5823,23.5867,19100.0
2010-02-24 12:55:00,53.55,53.55,53.52,53.53,33200.0,23.5911,23.5911,23.5779,23.5823,33200.0
2010-02-24 13:00:00,53.53,53.55,53.51,53.54,30300.0,23.5823,23.5911,23.5735,23.5867,30300.0
2010-02-24 13:05:00,53.54,53.57,53.52,53.56,28500.0,23.5867,23.5999,23.5779,23.5955,28500.0
2010-02-24 13:10:00,53.56,53.61,53.56,53.59,29300.0,23.5955,23.6175,23.5955,23.6087,29300.0
2010-02-24 13:15:00,53.6,53.68,53.6,53.63,76100.0,23.6131,23.6484,23.6131,23.6263,76100.0
2010-02-24 13:20:00,53.63,53.63,53.59,53.6,23200.0,23.6263,23.6263,23.6087,23.6131,23200.0
2010-02-24 13:25:00,53.6,53.62,53.58,53.58,17300.0,23.6131,23.6219,23.6043,23.6043,17300.0
2010-02-24 13:30:00,53.58,53.6,53.55,53.55,47100.0,23.6043,23.6131,23.5911,23.5911,47100.0
2010-02-24 13:35:00,53.55,53.56,53.55,53.56,22200.0,23.5911,23.5955,23.5911,23.5955,22200.0
2010-02-24 13:40:00,53.55,53.56,53.5,53.52,28600.0,23.5911,23.5955,23.5691,23.5779,28600.0
2010-02-24 13:45:00,53.52,53.53,53.49,53.53,46000.0,23.5779,23.5823,23.5647,23.5823,46000.0
2010-02-24 13:50:00,53.53,53.56,53.51,53.55,42500.0,23.5823,23.5955,23.5735,23.5911,42500.0
2010-02-24 13:55:00,53.56,53.56,53.53,53.53,29900.0,23.5955,23.5955,23.5823,23.5823,29900.0
2010-02-24 14:00:00,53.53,53.54,53.49,53.5,46100.0,23.5823,23.5867,23.5647,23.5691,46100.0
2010-02-24 14:05:00,53.5,53.51,53.45,53.48,46700.0,23.5691,23.5735,23.547,23.5602,46700.0
2010-02-24 14:10:00,53.49,53.49,53.45,53.45,38800.0,23.5647,23.5647,23.547,23.547,38800.0
2010-02-24 14:15:00,53.45,53.46,53.39,53.43,67800.0,23.547,23.5514,23.5206,23.5382,67800.0
2010-02-24 14:20:00,53.42,53.43,53.37,53.37,63600.0,23.5338,23.5382,23.5118,23.5118,63600.0
2010-02-24 14:25:00,53.38,53.47,53.37,53.46,28400.0,23.5162,23.5558,23.5118,23.5514,28400.0
2010-02-24 14:30:00,53.46,53.47,53.37,53.39,44200.0,23.5514,23.5558,23.5118,23.5206,44200.0
2010-02-24 14:35:00,53.39,53.41,53.36,53.39,28900.0,23.5206,23.5294,23.5074,23.5206,28900.0
2010-02-24 14:40:00,53.39,53.45,53.35,53.44,70700.0,23.5206,23.547,23.503,23.5426,70700.0
2010-02-24 14:45:00,53.45,53.47,53.41,53.45,41200.0,23.547,23.5558,23.5294,23.547,41200.0
2010-02-24 14:50:00,53.45,53.47,53.43,53.43,81200.0,23.547,23.5558,23.5382,23.5382,81200.0
2010-02-24 14:55:00,53.43,53.48,53.43,53.46,82400.0,23.5382,23.5602,23.5382,23.5514,82400.0
2010-02-24 15:00:00,53.46,53.47,53.42,53.47,42700.0,23.5514,23.5558,23.5338,23.5558,42700.0
2010-02-24 15:05:00,53.47,53.5,53.46,53.48,43100.0,23.5558,23.5691,23.5514,23.5602,43100.0
2010-02-24 15:10:00,53.48,53.49,53.44,53.44,73500.0,23.5602,23.5647,23.5426,23.5426,73500.0
2010-02-24 15:15:00,53.44,53.45,53.4,53.41,57700.0,23.5426,23.547,23.525,23.5294,57700.0
2010-02-24 15:20:00,53.42,53.45,53.4,53.44,60800.0,23.5338,23.547,23.525,23.5426,60800.0
2010-02-24 15:25:00,53.44,53.45,53.4,53.4,67900.0,23.5426,23.547,23.525,23.525,67900.0
2010-02-24 15:30:00,53.41,53.41,53.39,53.4,75600.0,23.5294,23.5294,23.5206,23.525,75600.0
2010-02-24 15:35:00,53.4,53.45,53.39,53.43,111900.0,23.525,23.547,23.5206,23.5382,111900.0
2010-02-24 15:40:00,53.42,53.45,53.42,53.44,99200.0,23.5338,23.547,23.5338,23.5426,99200.0
2010-02-24 15:45:00,53.44,53.47,53.41,53.41,109600.0,23.5426,23.5558,23.5294,23.5294,109600.0
2010-02-24 15:50:00,53.41,53.55,53.41,53.55,98300.0,23.5294,23.5911,23.5294,23.5911,98300.0
2010-02-24 15:55:00,53.55,53.62,53.54,53.61,157200.0,23.5911,23.6219,23.5867,23.6175,157200.0
2010-02-25 09:30:00,52.39,52.62,52.34,52.43,461000.0,23.0801,23.1814,23.058,23.0977,461000.0
2010-02-25 09:35:00,52.42,52.6,52.41,52.55,192500.0,23.0933,23.1726,23.0889,23.1505,192500.0
2010-02-25 09:40:00,52.54,52.56,52.46,52.47,169600.0,23.1461,23.1549,23.1109,23.1153,169600.0
2010-02-25 09:45:00,52.46,52.47,52.38,52.46,129000.0,23.1109,23.1153,23.0756,23.1109,129000.0
2010-02-25 09:50:00,52.47,52.52,52.45,52.48,129000.0,23.1153,23.1373,23.1065,23.1197,129000.0
2010-02-25 09:55:00,52.49,52.51,52.44,52.44,146100.0,23.1241,23.1329,23.1021,23.1021,146100.0
2010-02-25 10:00:00,52.45,52.45,52.33,52.38,162200.0,23.1065,23.1065,23.0536,23.0756,162200.0
2010-02-25 10:05:00,52.37,52.41,52.29,52.3,180700.0,23.0712,23.0889,23.036,23.0404,180700.0
2010-02-25 10:10:00,52.3,52.39,52.27,52.34,149800.0,23.0404,23.0801,23.0272,23.058,149800.0
2010-02-25 10:15:00,52.34,52.4,52.32,52.39,139800.0,23.058,23.0845,23.0492,23.0801,139800.0
2010-02-25 10:20:00,52.38,52.44,52.36,52.4,105600.0,23.0756,23.1021,23.0668,23.0845,105600.0
2010-02-25 10:25:00,52.4,52.4,52.31,52.4,104300.0,23.0845,23.0845,23.0448,23.0845,104300.0
2010-02-25 10:30:00,52.4,52.41,52.34,52.4,120900.0,23.0845,23.0889,23.058,23.0845,120900.0
2010-02-25 10:35:00,52.39,52.4,52.29,52.3,193300.0,23.0801,23.0845,23.036,23.0404,193300.0
2010-02-25 10:40:00,52.3,52.34,52.25,52.27,174300.0,23.0404,23.058,23.0184,23.0272,174300.0
2010-02-25 10:45:00,52.28,52.36,52.25,52.31,123400.0,23.0316,23.0668,23.0184,23.0448,123400.0
2010-02-25 10:50:00,52.32,52.4,52.3,52.36,239700.0,23.0492,23.0845,23.0404,23.0668,239700.0
2010-02-25 10:55:00,52.35,52.41,52.28,52.29,93500.0,23.0624,23.0889,23.0316,23.036,93500.0
2010-02-25 11:00:00,52.28,52.29,52.17,52.17,170200.0,23.0316,23.036,22.9831,22.9831,170200.0
2010-02-25 11:05:00,52.17,52.22,52.12,52.15,194200.0,22.9831,23.0052,22.9611,22.9743,194200.0
2010-02-25 11:10:00,52.15,52.2,52.14,52.16,157900.0,22.9743,22.9964,22.9699,22.9787,157900.0
2010-02-25 11:15:00,52.15,52.16,52.05,52.05,141900.0,22.9743,22.9787,22.9303,22.9303,141900.0
2010-02-25 11:20:00,52.05,52.08,52.01,52.05,162700.0,22.9303,22.9435,22.9126,22.9303,162700.0
2010-02-25 11:25:00,52.06,52.12,52.02,52.09,98900.0,22.9347,22.9611,22.9171,22.9479,98900.0
2010-02-25 11:30:00,52.09,52.12,52.01,52.04,131600.0,22.9479,22.9611,22.9126,22.9259,131600.0
2010-02-25 11:35:00,52.03,52.03,52.0,52.02,155600.0,22.9215,22.9215,22.9082,22.9171,155600.0
2010-02-25 11:40:00,52.02,52.09,52.01,52.07,142300.0,22.9171,22.9479,22.9126,22.9391,142300.0
2010-02-25 11:45:00,52.06,52.09,52.04,52.08,79600.0,22.9347,22.9479,22.9259,22.9435,79600.0
2010-02-25 11:50:00,52.07,52.11,52.05,52.08,65800.0,22.9391,22.9567,22.9303,22.9435,65800.0
2010-02-25 11:55:00,52.08,52.12,52.06,52.12,94800.0,22.9435,22.9611,22.9347,22.9611,94800.0
2010-02-25 12:00:00,52.11,52.16,52.09,52.14,62600.0,22.9567,22.9787,22.9479,22.9699,62600.0
2010-02-25 12:05:00,52.14,52.23,52.13,52.22,84100.0,22.9699,23.0096,22.9655,23.0052,84100.0
2010-02-25 12:10:00,52.21,52.26,52.2,52.26,66200.0,23.0008,23.0228,22.9964,23.0228,66200.0
2010-02-25 12:15:00,52.26,52.29,52.24,52.27,39800.0,23.0228,23.036,23.014,23.0272,39800.0
2010-02-25 12:20:00,52.26,52.28,52.25,52.27,38400.0,23.0228,23.0316,23.0184,23.0272,38400.0
2010-02-25 12:25:00,52.28,52.28,52.24,52.27,36000.0,23.0316,23.0316,23.014,23.0272,36000.0
2010-02-25 12:30:00,52.26,52.3,52.26,52.3,47000.0,23.0228,23.0404,23.0228,23.0404,47000.0
2010-02-25 12:35:00,52.29,52.31,52.27,52.3,93800.0,23.036,23.0448,23.0272,23.0404,93800.0
2010-02-25 12:40:00,52.31,52.32,52.26,52.29,87500.0,23.0448,23.0492,23.0228,23.036,87500.0
2010-02-25 12:45:00,52.3,52.3,52.23,52.25,51800.0,23.0404,23.0404,23.0096,23.0184,51800.0
2010-02-25 12:50:00,52.24,52.34,52.24,52.33,69900.0,23.014,23.058,23.014,23.0536,69900.0
2010-02-25 12:55:00,52.33,52.36,52.3,52.31,58700.0,23.0536,23.0668,23.0404,23.0448,58700.0
2010-02-25 13:00:00,52.32,52.36,52.32,52.34,38600.0,23.0492,23.0668,23.0492,23.058,38600.0
2010-02-25 13:05:00,52.35,52.35,52.31,52.33,45200.0,23.0624,23.0624,23.0448,23.0536,45200.0
2010-02-25 13:10:00,52.33,52.33,52.29,52.29,55400.0,23.0536,23.0536,23.036,23.036,55400.0
2010-02-25 13:15:00,52.3,52.32,52.28,52.31,47700.0,23.0404,23.0492,23.0316,23.0448,47700.0
2010-02-25 13:20:00,52.32,52.36,52.31,52.32,73900.0,23.0492,23.0668,23.0448,23.0492,73900.0
2010-02-25 13:25:00,52.33,52.34,52.28,52.29,34800.0,23.0536,23.058,23.0316,23.036,34800.0
2010-02-25 13:30:00,52.29,52.38,52.29,52.37,45200.0,23.036,23.0756,23.036,23.0712,45200.0
2010-02-25 13:35:00,52.37,52.41,52.34,52.41,72200.0,23.0712,23.0889,23.058,23.0889,72200.0
2010-02-25 13:40:00,52.41,52.47,52.39,52.47,74800.0,23.0889,23.1153,23.0801,23.1153,74800.0
2010-02-25 13:45:00,52.47,52.51,52.44,52.46,118000.0,23.1153,23.1329,23.1021,23.1109,118000.0
2010-02-25 13:50:00,52.47,52.57,52.46,52.55,75100.0,23.1153,23.1594,23.1109,23.1505,75100.0
2010-02-25 13:55:00,52.55,52.66,52.53,52.66,82000.0,23.1505,23.199,23.1417,23.199,82000.0
2010-02-25 14:00:00,52.68,52.75,52.67,52.68,91700.0,23.2078,23.2386,23.2034,23.2078,91700.0
2010-02-25 14:05:00,52.67,52.7,52.65,52.66,74200.0,23.2034,23.2166,23.1946,23.199,74200.0
2010-02-25 14:10:00,52.66,52.68,52.61,52.65,59500.0,23.199,23.2078,23.177,23.1946,59500.0
2010-02-25 14:15:00,52.65,52.66,52.59,52.6,53200.0,23.1946,23.199,23.1682,23.1726,53200.0
2010-02-25 14:20:00,52.6,52.73,52.6,52.73,72800.0,23.1726,23.2298,23.1726,23.2298,72800.0
2010-02-25 14:25:00,52.72,52.74,52.65,52.65,62600.0,23.2254,23.2342,23.1946,23.1946,62600.0
2010-02-25 14:30:00,52.65,52.68,52.65,52.67,82300.0,23.1946,23.2078,23.1946,23.2034,82300.0
2010-02-25 14:35:00,52.67,52.68,52.61,52.62,57700.0,23.2034,23.2078,23.177,23.1814,57700.0
2010-02-25 14:40:00,52.62,52.66,52.6,52.62,57900.0,23.1814,23.199,23.1726,23.1814,57900.0
2010-02-25 14:45:00,52.62,52.69,52.6,52.6,59700.0,23.1814,23.2122,23.1726,23.1726,59700.0
2010-02-25 14:50:00,52.6,52.65,52.59,52.65,60700.0,23.1726,23.1946,23.1682,23.1946,60700.0
2010-02-25 14:55:00,52.65,52.68,52.62,52.67,53100.0,23.1946,23.2078,23.1814,23.2034,53100.0
2010-02-25 15:00:00,52.66,52.68,52.64,52.67,43700.0,23.199,23.2078,23.1902,23.2034,43700.0
2010-02-25 15:05:00,52.66,52.82,52.66,52.79,124600.0,23.199,23.2695,23.199,23.2563,124600.0
2010-02-25 15:10:00,52.79,52.8,52.74,52.77,51300.0,23.2563,23.2607,23.2342,23.2475,51300.0
2010-02-25 15:15:00,52.76,52.79,52.73,52.73,36600.0,23.2431,23.2563,23.2298,23.2298,36600.0
2010-02-25 15:20:00,52.72,52.77,52.71,52.76,47500.0,23.2254,23.2475,23.221,23.2431,47500.0
2010-02-25 15:25:00,52.77,52.83,52.77,52.83,72700.0,23.2475,23.2739,23.2475,23.2739,72700.0
2010-02-25 15:30:00,52.83,52.88,52.79,52.87,100300.0,23.2739,23.2959,23.2563,23.2915,100300.0
2010-02-25 15:35:00,52.87,52.88,52.79,52.81,165800.0,23.2915,23.2959,23.2563,23.2651,165800.0
2010-02-25 15:40:00,52.8,52.9,52.79,52.85,96600.0,23.2607,23.3047,23.2563,23.2827,96600.0
2010-02-25 15:45:00,52.86,52.89,52.82,52.82,148200.0,23.2871,23.3003,23.2695,23.2695,148200.0
2010-02-25 15:50:00,52.82,52.85,52.8,52.82,197900.0,23.2695,23.2827,23.2607,23.2695,197900.0
2010-02-25 15:55:00,52.82,52.9,52.82,52.86,271100.0,23.2695,23.3047,23.2695,23.2871,271100.0
2010-02-26 09:30:00,52.65,52.7,52.62,52.7,119200.0,23.1946,23.2166,23.1814,23.2166,119200.0
2010-02-26 09:35:00,52.68,52.78,52.67,52.69,86300.0,23.2078,23.2519,23.2034,23.2122,86300.0
2010-02-26 09:40:00,52.68,52.76,52.54,52.72,157800.0,23.2078,23.2431,23.1461,23.2254,157800.0
2010-02-26 09:45:00,52.71,52.86,52.71,52.85,154300.0,23.221,23.2871,23.221,23.2827,154300.0
2010-02-26 09:50:00,52.85,52.87,52.8,52.85,107800.0,23.2827,23.2915,23.2607,23.2827,107800.0
2010-02-26 09:55:00,52.85,52.94,52.81,52.82,126500.0,23.2827,23.3224,23.2651,23.2695,126500.0
2010-02-26 10:00:00,52.81,52.87,52.56,52.6,218700.0,23.2651,23.2915,23.1549,23.1726,218700.0
2010-02-26 10:05:00,52.59,52.63,52.5,52.61,169700.0,23.1682,23.1858,23.1285,23.177,169700.0
2010-02-26 10:10:00,52.61,52.65,52.58,52.64,152200.0,23.177,23.1946,23.1638,23.1902,152200.0
2010-02-26 10:15:00,52.65,52.71,52.63,52.7,119500.0,23.1946,23.221,23.1858,23.2166,119500.0
2010-02-26 10:20:00,52.7,52.75,52.67,52.7,160500.0,23.2166,23.2386,23.2034,23.2166,160500.0
2010-02-26 10:25:00,52.7,52.73,52.66,52.72,103300.0,23.2166,23.2298,23.199,23.2254,103300.0
2010-02-26 10:30:00,52.72,52.85,52.72,52.75,156200.0,23.2254,23.2827,23.2254,23.2386,156200.0
2010-02-26 10:35:00,52.75,53.02,52.73,52.93,170400.0,23.2386,23.3576,23.2298,23.3179,170400.0
2010-02-26 10:40:00,52.93,52.93,52.84,52.9,69100.0,23.3179,23.3179,23.2783,23.3047,69100.0
2010-02-26 10:45:00,52.9,52.92,52.76,52.76,52600.0,23.3047,23.3135,23.2431,23.2431,52600.0
2010-02-26 10:50:00,52.77,52.83,52.77,52.77,57600.0,23.2475,23.2739,23.2475,23.2475,57600.0
2010-02-26 10:55:00,52.76,52.9,52.73,52.87,88600.0,23.2431,23.3047,23.2298,23.2915,88600.0
2010-02-26 11:00:00,52.87,52.88,52.79,52.82,95700.0,23.2915,23.2959,23.2563,23.2695,95700.0
2010-02-26 11:05:00,52.82,52.9,52.79,52.9,43000.0,23.2695,23.3047,23.2563,23.3047,43000.0
2010-02-26 11:10:00,52.9,53.0,52.89,52.98,63500.0,23.3047,23.3488,23.3003,23.34,63500.0
2010-02-26 11:15:00,52.98,53.13,52.97,53.1,126600.0,23.34,23.4061,23.3356,23.3928,126600.0
2010-02-26 11:20:00,53.09,53.14,53.05,53.12,100000.0,23.3884,23.4105,23.3708,23.4017,100000.0
2010-02-26 11:25:00,53.11,53.24,53.11,53.12,255200.0,23.3972,23.4545,23.3972,23.4017,255200.0
2010-02-26 11:30:00,53.12,53.15,53.04,53.08,93700.0,23.4017,23.4149,23.3664,23.384,93700.0
2010-02-26 11:35:00,53.09,53.15,53.07,53.11,66900.0,23.3884,23.4149,23.3796,23.3972,66900.0
2010-02-26 11:40:00,53.11,53.16,53.11,53.15,54400.0,23.3972,23.4193,23.3972,23.4149,54400.0
2010-02-26 11:45:00,53.15,53.19,53.14,53.15,35200.0,23.4149,23.4325,23.4105,23.4149,35200.0
2010-02-26 11:50:00,53.15,53.15,53.12,53.12,45700.0,23.4149,23.4149,23.4017,23.4017,45700.0
2010-02-26 11:55:00,53.12,53.14,53.05,53.08,63200.0,23.4017,23.4105,23.3708,23.384,63200.0
2010-02-26 12:00:00,53.08,53.09,52.99,53.07,92100.0,23.384,23.3884,23.3444,23.3796,92100.0
2010-02-26 12:05:00,53.07,53.1,53.04,53.04,38100.0,23.3796,23.3928,23.3664,23.3664,38100.0
2010-02-26 12:10:00,53.04,53.06,52.97,53.0,64600.0,23.3664,23.3752,23.3356,23.3488,64600.0
2010-02-26 12:15:00,53.0,53.0,52.93,52.97,49900.0,23.3488,23.3488,23.3179,23.3356,49900.0
2010-02-26 12:20:00,52.96,52.97,52.93,52.95,18500.0,23.3312,23.3356,23.3179,23.3268,18500.0
2010-02-26 12:25:00,52.96,53.0,52.95,52.98,21100.0,23.3312,23.3488,23.3268,23.34,21100.0
2010-02-26 12:30:00,52.99,53.06,52.97,53.06,58000.0,23.3444,23.3752,23.3356,23.3752,58000.0
2010-02-26 12:35:00,53.07,53.12,53.04,53.11,75400.0,23.3796,23.4017,23.3664,23.3972,75400.0
2010-02-26 12:40:00,53.11,53.15,53.1,53.12,36800.0,23.3972,23.4149,23.3928,23.4017,36800.0
2010-02-26 12:45:00,53.12,53.12,53.07,53.08,32400.0,23.4017,23.4017,23.3796,23.384,32400.0
2010-02-26 12:50:00,53.07,53.08,52.99,53.06,63900.0,23.3796,23.384,23.3444,23.3752,63900.0
2010-02-26 12:55:00,53.06,53.09,53.05,53.07,27600.0,23.3752,23.3884,23.3708,23.3796,27600.0
2010-02-26 13:00:00,53.07,53.14,53.07,53.12,37000.0,23.3796,23.4105,23.3796,23.4017,37000.0
2010-02-26 13:05:00,53.12,53.13,53.09,53.1,21700.0,23.4017,23.4061,23.3884,23.3928,21700.0
2010-02-26 13:10:00,53.1,53.12,53.08,53.12,27200.0,23.3928,23.4017,23.384,23.4017,27200.0
2010-02-26 13:15:00,53.12,53.12,53.09,53.1,18400.0,23.4017,23.4017,23.3884,23.3928,18400.0
2010-02-26 13:20:00,53.11,53.19,53.1,53.19,22900.0,23.3972,23.4325,23.3928,23.4325,22900.0
2010-02-26 13:25:00,53.18,53.21,53.15,53.19,41500.0,23.4281,23.4413,23.4149,23.4325,41500.0
2010-02-26 13:30:00,53.19,53.19,53.14,53.14,63500.0,23.4325,23.4325,23.4105,23.4105,63500.0
2010-02-26 13:35:00,53.14,53.14,53.07,53.13,59000.0,23.4105,23.4105,23.3796,23.4061,59000.0
2010-02-26 13:40:00,53.13,53.14,53.09,53.09,31200.0,23.4061,23.4105,23.3884,23.3884,31200.0
2010-02-26 13:45:00,53.1,53.12,53.09,53.12,49300.0,23.3928,23.4017,23.3884,23.4017,49300.0
2010-02-26 13:50:00,53.12,53.15,53.11,53.15,29700.0,23.4017,23.4149,23.3972,23.4149,29700.0
2010-02-26 13:55:00,53.15,53.16,53.11,53.13,40600.0,23.4149,23.4193,23.3972,23.4061,40600.0
2010-02-26 14:00:00,53.12,53.15,53.1,53.1,37000.0,23.4017,23.4149,23.3928,23.3928,37000.0
2010-02-26 14:05:00,53.12,53.15,53.11,53.14,19400.0,23.4017,23.4149,23.3972,23.4105,19400.0
2010-02-26 14:10:00,53.14,53.16,53.13,53.16,16200.0,23.4105,23.4193,23.4061,23.4193,16200.0
2010-02-26 14:15:00,53.16,53.16,53.12,53.14,23500.0,23.4193,23.4193,23.4017,23.4105,23500.0
2010-02-26 14:20:00,53.13,53.15,53.12,53.13,19500.0,23.4061,23.4149,23.4017,23.4061,19500.0
2010-02-26 14:25:00,53.13,53.19,53.12,53.17,27800.0,23.4061,23.4325,23.4017,23.4237,27800.0
2010-02-26 14:30:00,53.18,53.18,53.15,53.16,28500.0,23.4281,23.4281,23.4149,23.4193,28500.0
2010-02-26 14:35:00,53.17,53.19,53.14,53.14,17000.0,23.4237,23.4325,23.4105,23.4105,17000.0
2010-02-26 14:40:00,53.14,53.17,53.14,53.16,15800.0,23.4105,23.4237,23.4105,23.4193,15800.0
2010-02-26 14:45:00,53.17,53.2,53.16,53.2,19400.0,23.4237,23.4369,23.4193,23.4369,19400.0
2010-02-26 14:50:00,53.2,53.2,53.16,53.19,23300.0,23.4369,23.4369,23.4193,23.4325,23300.0
2010-02-26 14:55:00,53.18,53.24,53.18,53.24,36800.0,23.4281,23.4545,23.4281,23.4545,36800.0
2010-02-26 15:00:00,53.24,53.29,53.21,53.22,100000.0,23.4545,23.4765,23.4413,23.4457,100000.0
2010-02-26 15:05:00,53.22,53.22,53.17,53.19,36300.0,23.4457,23.4457,23.4237,23.4325,36300.0
2010-02-26 15:10:00,53.18,53.26,53.18,53.25,33500.0,23.4281,23.4633,23.4281,23.4589,33500.0
2010-02-26 15:15:00,53.25,53.28,53.24,53.27,38500.0,23.4589,23.4721,23.4545,23.4677,38500.0
2010-02-26 15:20:00,53.27,53.3,53.26,53.29,54700.0,23.4677,23.4809,23.4633,23.4765,54700.0
2010-02-26 15:25:00,53.3,53.34,53.3,53.34,79100.0,23.4809,23.4986,23.4809,23.4986,79100.0
2010-02-26 15:30:00,53.33,53.34,53.23,53.25,54900.0,23.4942,23.4986,23.4501,23.4589,54900.0
2010-02-26 15:35:00,53.25,53.27,53.23,53.26,58000.0,23.4589,23.4677,23.4501,23.4633,58000.0
2010-02-26 15:40:00,53.26,53.28,53.23,53.28,40700.0,23.4633,23.4721,23.4501,23.4721,40700.0
2010-02-26 15:45:00,53.28,53.28,53.23,53.23,45200.0,23.4721,23.4721,23.4501,23.4501,45200.0
2010-02-26 15:50:00,53.24,53.3,53.23,53.3,75900.0,23.4545,23.4809,23.4501,23.4809,75900.0
2010-02-26 15:55:00,53.29,53.3,53.2,53.21,254400.0,23.4765,23.4809,23.4369,23.4413,254400.0
2010-03-01 09:30:00,53.35,53.5,53.33,53.45,280000.0,23.503,23.5691,23.4942,23.547,280000.0
2010-03-01 09:35:00,53.44,53.47,53.4,53.41,252000.0,23.5426,23.5558,23.525,23.5294,252000.0
2010-03-01 09:40:00,53.41,53.49,53.41,53.48,150200.0,23.5294,23.5647,23.5294,23.5602,150200.0
2010-03-01 09:45:00,53.49,53.54,53.42,53.45,91600.0,23.5647,23.5867,23.5338,23.547,91600.0
2010-03-01 09:50:00,53.46,53.5,53.43,53.43,72200.0,23.5514,23.5691,23.5382,23.5382,72200.0
2010-03-01 09:55:00,53.43,53.45,53.3,53.32,160800.0,23.5382,23.547,23.4809,23.4898,160800.0
2010-03-01 10:00:00,53.31,53.54,53.27,53.54,191800.0,23.4854,23.5867,23.4677,23.5867,191800.0
2010-03-01 10:05:00,53.54,53.63,53.51,53.61,152500.0,23.5867,23.6263,23.5735,23.6175,152500.0
2010-03-01 10:10:00,53.6,53.65,53.6,53.61,61800.0,23.6131,23.6351,23.6131,23.6175,61800.0
2010-03-01 10:15:00,53.62,53.64,53.58,53.58,119300.0,23.6219,23.6307,23.6043,23.6043,119300.0
2010-03-01 10:20:00,53.58,53.58,53.46,53.49,98800.0,23.6043,23.6043,23.5514,23.5647,98800.0
2010-03-01 10:25:00,53.49,53.49,53.36,53.36,134400.0,23.5647,23.5647,23.5074,23.5074,134400.0
2010-03-01 10:30:00,53.37,53.38,53.26,53.35,178600.0,23.5118,23.5162,23.4633,23.503,178600.0
2010-03-01 10:35:00,53.36,53.44,53.35,53.43,101900.0,23.5074,23.5426,23.503,23.5382,101900.0
2010-03-01 10:40:00,53.44,53.55,53.44,53.54,53200.0,23.5426,23.5911,23.5426,23.5867,53200.0
2010-03-01 10:45:00,53.54,53.57,53.48,53.56,66400.0,23.5867,23.5999,23.5602,23.5955,66400.0
2010-03-01 10:50:00,53.56,53.6,53.56,53.58,50400.0,23.5955,23.6131,23.5955,23.6043,50400.0
2010-03-01 10:55:00,53.58,53.59,53.54,53.57,47800.0,23.6043,23.6087,23.5867,23.5999,47800.0
2010-03-01 11:00:00,53.57,53.6,53.56,53.56,73100.0,23.5999,23.6131,23.5955,23.5955,73100.0
2010-03-01 11:05:00,53.56,53.73,53.55,53.73,165100.0,23.5955,23.6704,23.5911,23.6704,165100.0
2010-03-01 11:10:00,53.73,53.77,53.69,53.7,128000.0,23.6704,23.688,23.6528,23.6572,128000.0
2010-03-01 11:15:00,53.7,53.75,53.67,53.68,72600.0,23.6572,23.6792,23.6439,23.6484,72600.0
2010-03-01 11:20:00,53.68,53.69,53.65,53.67,34300.0,23.6484,23.6528,23.6351,23.6439,34300.0
2010-03-01 11:25:00,53.67,53.71,53.64,53.7,66800.0,23.6439,23.6616,23.6307,23.6572,66800.0
2010-03-01 11:30:00,53.7,53.76,53.69,53.75,71900.0,23.6572,23.6836,23.6528,23.6792,71900.0
2010-03-01 11:35:00,53.76,53.79,53.74,53.76,80300.0,23.6836,23.6968,23.6748,23.6836,80300.0
2010-03-01 11:40:00,53.77,53.78,53.69,53.71,68500.0,23.688,23.6924,23.6528,23.6616,68500.0
2010-03-01 11:45:00,53.71,53.75,53.71,53.74,30500.0,23.6616,23.6792,23.6616,23.6748,30500.0
2010-03-01 11:50:00,53.74,53.83,53.73,53.82,59200.0,23.6748,23.7144,23.6704,23.71,59200.0
2010-03-01 11:55:00,53.83,53.86,53.79,53.86,46600.0,23.7144,23.7277,23.6968,23.7277,46600.0
2010-03-01 12:00:00,53.86,53.94,53.85,53.92,104400.0,23.7277,23.7629,23.7232,23.7541,104400.0
2010-03-01 12:05:00,53.92,53.95,53.91,53.94,54300.0,23.7541,23.7673,23.7497,23.7629,54300.0
2010-03-01 12:10:00,53.94,53.96,53.92,53.94,86800.0,23.7629,23.7717,23.7541,23.7629,86800.0
2010-03-01 12:15:00,53.94,53.98,53.93,53.97,68100.0,23.7629,23.7805,23.7585,23.7761,68100.0
2010-03-01 12:20:00,53.96,53.98,53.95,53.95,70700.0,23.7717,23.7805,23.7673,23.7673,70700.0
2010-03-01 12:25:00,53.95,53.97,53.92,53.95,65900.0,23.7673,23.7761,23.7541,23.7673,65900.0
2010-03-01 12:30:00,53.95,53.95,53.89,53.92,42900.0,23.7673,23.7673,23.7409,23.7541,42900.0
2010-03-01 12:35:00,53.92,53.94,53.9,53.93,37000.0,23.7541,23.7629,23.7453,23.7585,37000.0
2010-03-01 12:40:00,53.93,53.98,53.92,53.97,49100.0,23.7585,23.7805,23.7541,23.7761,49100.0
2010-03-01 12:45:00,53.97,53.98,53.96,53.97,29300.0,23.7761,23.7805,23.7717,23.7761,29300.0
2010-03-01 12:50:00,53.97,53.99,53.9,53.9,87200.0,23.7761,23.7849,23.7453,23.7453,87200.0
2010-03-01 12:55:00,53.91,53.91,53.81,53.87,59300.0,23.7497,23.7497,23.7056,23.7321,59300.0
2010-03-01 13:00:00,53.87,53.88,53.79,53.81,78200.0,23.7321,23.7365,23.6968,23.7056,78200.0
2010-03-01 13:05:00,53.81,53.88,53.81,53.88,37000.0,23.7056,23.7365,23.7056,23.7365,37000.0
2010-03-01 13:10:00,53.89,53.91,53.87,53.91,49300.0,23.7409,23.7497,23.7321,23.7497,49300.0
2010-03-01 13:15:00,53.91,53.93,53.9,53.92,31000.0,23.7497,23.7585,23.7453,23.7541,31000.0
2010-03-01 13:20:00,53.92,53.92,53.88,53.89,47100.0,23.7541,23.7541,23.7365,23.7409,47100.0
2010-03-01 13:25:00,53.89,53.91,53.86,53.9,53100.0,23.7409,23.7497,23.7277,23.7453,53100.0
2010-03-01 13:30:00,53.91,53.93,53.9,53.93,18400.0,23.7497,23.7585,23.7453,23.7585,18400.0
2010-03-01 13:35:00,53.93,53.93,53.9,53.92,42900.0,23.7585,23.7585,23.7453,23.7541,42900.0
2010-03-01 13:40:00,53.93,53.97,53.92,53.95,41400.0,23.7585,23.7761,23.7541,23.7673,41400.0
2010-03-01 13:45:00,53.95,53.99,53.94,53.98,33000.0,23.7673,23.7849,23.7629,23.7805,33000.0
2010-03-01 13:50:00,53.99,54.0,53.97,54.0,31300.0,23.7849,23.7893,23.7761,23.7893,31300.0
2010-03-01 13:55:00,54.0,54.0,53.98,53.99,37200.0,23.7893,23.7893,23.7805,23.7849,37200.0
2010-03-01 14:00:00,53.99,53.99,53.92,53.93,34900.0,23.7849,23.7849,23.7541,23.7585,34900.0
2010-03-01 14:05:00,53.93,53.95,53.91,53.94,28800.0,23.7585,23.7673,23.7497,23.7629,28800.0
2010-03-01 14:10:00,53.93,53.97,53.9,53.96,22200.0,23.7585,23.7761,23.7453,23.7717,22200.0
2010-03-01 14:15:00,53.96,54.0,53.95,53.96,43600.0,23.7717,23.7893,23.7673,23.7717,43600.0
2010-03-01 14:20:00,53.96,53.97,53.92,53.93,34600.0,23.7717,23.7761,23.7541,23.7585,34600.0
2010-03-01 14:25:00,53.94,53.97,53.92,53.97,31800.0,23.7629,23.7761,23.7541,23.7761,31800.0
2010-03-01 14:30:00,53.96,53.97,53.92,53.93,27300.0,23.7717,23.7761,23.7541,23.7585,27300.0
2010-03-01 14:35:00,53.93,53.96,53.91,53.94,21600.0,23.7585,23.7717,23.7497,23.7629,21600.0
2010-03-01 14:40:00,53.94,53.95,53.92,53.93,23000.0,23.7629,23.7673,23.7541,23.7585,23000.0
2010-03-01 14:45:00,53.93,53.95,53.92,53.93,22800.0,23.7585,23.7673,23.7541,23.7585,22800.0
2010-03-01 14:50:00,53.93,53.95,53.9,53.95,40100.0,23.7585,23.7673,23.7453,23.7673,40100.0
2010-03-01 14:55:00,53.95,53.98,53.94,53.98,36100.0,23.7673,23.7805,23.7629,23.7805,36100.0
2010-03-01 15:00:00,53.97,53.99,53.94,53.95,59400.0,23.7761,23.7849,23.7629,23.7673,59400.0
2010-03-01 15:05:00,53.95,53.97,53.93,53.93,48000.0,23.7673,23.7761,23.7585,23.7585,48000.0
2010-03-01 15:10:00,53.93,53.95,53.93,53.95,47700.0,23.7585,23.7673,23.7585,23.7673,47700.0
2010-03-01 15:15:00,53.94,53.98,53.94,53.97,33400.0,23.7629,23.7805,23.7629,23.7761,33400.0
2010-03-01 15:20:00,53.98,54.0,53.97,53.98,43700.0,23.7805,23.7893,23.7761,23.7805,43700.0
2010-03-01 15:25:00,53.99,54.0,53.97,53.97,47500.0,23.7849,23.7893,23.7761,23.7761,47500.0
2010-03-01 15:30:00,53.98,54.01,53.97,54.0,103700.0,23.7805,23.7937,23.7761,23.7893,103700.0
2010-03-01 15:35:00,54.01,54.02,53.99,54.0,45900.0,23.7937,23.7981,23.7849,23.7893,45900.0
2010-03-01 15:40:00,53.99,54.01,53.96,54.01,82200.0,23.7849,23.7937,23.7717,23.7937,82200.0
2010-03-01 15:45:00,54.01,54.03,53.96,53.97,107400.0,23.7937,23.8025,23.7717,23.7761,107400.0
2010-03-01 15:50:00,53.98,54.01,53.95,54.0,143100.0,23.7805,23.7937,23.7673,23.7893,143100.0
2010-03-01 15:55:00,53.99,54.04,53.99,54.01,148200.0,23.7849,23.807,23.7849,23.7937,148200.0
2010-03-02 09:30:00,53.7,53.84,53.69,53.84,372000.0,23.6572,23.7188,23.6528,23.7188,372000.0
2010-03-02 09:35:00,53.84,53.87,53.8,53.86,214300.0,23.7188,23.7321,23.7012,23.7277,214300.0
2010-03-02 09:40:00,53.85,53.95,53.84,53.91,274500.0,23.7232,23.7673,23.7188,23.7497,274500.0
2010-03-02 09:45:00,53.9,53.91,53.84,53.84,262100.0,23.7453,23.7497,23.7188,23.7188,262100.0
2010-03-02 09:50:00,53.85,53.86,53.78,53.79,157100.0,23.7232,23.7277,23.6924,23.6968,157100.0
2010-03-02 09:55:00,53.79,53.87,53.78,53.78,127000.0,23.6968,23.7321,23.6924,23.6924,127000.0
2010-03-02 10:00:00,53.78,53.85,53.76,53.81,98700.0,23.6924,23.7232,23.6836,23.7056,98700.0
2010-03-02 10:05:00,53.8,53.83,53.7,53.72,169900.0,23.7012,23.7144,23.6572,23.666,169900.0
2010-03-02 10:10:00,53.71,53.73,53.61,53.62,137700.0,23.6616,23.6704,23.6175,23.6219,137700.0
2010-03-02 10:15:00,53.62,53.72,53.58,53.69,113200.0,23.6219,23.666,23.6043,23.6528,113200.0
2010-03-02 10:20:00,53.68,53.73,53.67,53.69,68800.0,23.6484,23.6704,23.6439,23.6528,68800.0
2010-03-02 10:25:00,53.68,53.7,53.65,53.68,73800.0,23.6484,23.6572,23.6351,23.6484,73800.0
2010-03-02 10:30:00,53.68,53.74,53.66,53.67,93000.0,23.6484,23.6748,23.6395,23.6439,93000.0
2010-03-02 10:35:00,53.67,53.76,53.66,53.74,71100.0,23.6439,23.6836,23.6395,23.6748,71100.0
2010-03-02 10:40:00,53.74,53.79,53.73,53.78,135400.0,23.6748,23.6968,23.6704,23.6924,135400.0
2010-03-02 10:45:00,53.79,53.89,53.76,53.88,120400.0,23.6968,23.7409,23.6836,23.7365,120400.0
2010-03-02 10:50:00,53.88,53.92,53.83,53.88,143600.0,23.7365,23.7541,23.7144,23.7365,143600.0
2010-03-02 10:55:00,53.88,53.94,53.87,53.89,62900.0,23.7365,23.7629,23.7321,23.7409,62900.0
2010-03-02 11:00:00,53.9,53.94,53.87,53.94,68000.0,23.7453,23.7629,23.7321,23.7629,68000.0
2010-03-02 11:05:00,53.93,53.94,53.86,53.93,78400.0,23.7585,23.7629,23.7277,23.7585,78400.0
2010-03-02 11:10:00,53.93,54.03,53.92,54.0,70500.0,23.7585,23.8025,23.7541,23.7893,70500.0
2010-03-02 11:15:00,54.0,54.01,53.93,53.95,59600.0,23.7893,23.7937,23.7585,23.7673,59600.0
2010-03-02 11:20:00,53.94,54.05,53.92,54.04,79500.0,23.7629,23.8114,23.7541,23.807,79500.0
2010-03-02 11:25:00,54.03,54.09,54.02,54.07,43300.0,23.8025,23.829,23.7981,23.8202,43300.0
2010-03-02 11:30:00,54.06,54.07,54.0,54.0,61100.0,23.8158,23.8202,23.7893,23.7893,61100.0
2010-03-02 11:35:00,54.01,54.05,54.0,54.03,64200.0,23.7937,23.8114,23.7893,23.8025,64200.0
2010-03-02 11:40:00,54.02,54.05,54.0,54.02,26900.0,23.7981,23.8114,23.7893,23.7981,26900.0
2010-03-02 11:45:00,54.02,54.03,53.99,53.99,40900.0,23.7981,23.8025,23.7849,23.7849,40900.0
2010-03-02 11:50:00,53.99,54.05,53.97,54.04,44900.0,23.7849,23.8114,23.7761,23.807,44900.0
2010-03-02 11:55:00,54.04,54.05,54.0,54.01,50900.0,23.807,23.8114,23.7893,23.7937,50900.0
2010-03-02 12:00:00,54.0,54.02,53.99,54.01,33800.0,23.7893,23.7981,23.7849,23.7937,33800.0
2010-03-02 12:05:00,54.01,54.01,53.97,53.98,49500.0,23.7937,23.7937,23.7761,23.7805,49500.0
2010-03-02 12:10:00,53.98,54.0,53.97,53.97,31300.0,23.7805,23.7893,23.7761,23.7761,31300.0
2010-03-02 12:15:00,53.97,53.98,53.92,53.95,56600.0,23.7761,23.7805,23.7541,23.7673,56600.0
2010-03-02 12:20:00,53.95,53.95,53.92,53.93,23700.0,23.7673,23.7673,23.7541,23.7585,23700.0
2010-03-02 12:25:00,53.92,53.97,53.91,53.94,61400.0,23.7541,23.7761,23.7497,23.7629,61400.0
2010-03-02 12:30:00,53.94,53.94,53.91,53.92,26300.0,23.7629,23.7629,23.7497,23.7541,26300.0
2010-03-02 12:35:00,53.92,53.94,53.91,53.93,29300.0,23.7541,23.7629,23.7497,23.7585,29300.0
2010-03-02 12:40:00,53.93,53.98,53.9,53.98,35700.0,23.7585,23.7805,23.7453,23.7805,35700.0
2010-03-02 12:45:00,53.97,54.0,53.96,53.98,27300.0,23.7761,23.7893,23.7717,23.7805,27300.0
2010-03-02 12:50:00,53.97,54.01,53.95,53.97,24400.0,23.7761,23.7937,23.7673,23.7761,24400.0
2010-03-02 12:55:00,53.97,54.05,53.97,54.05,30300.0,23.7761,23.8114,23.7761,23.8114,30300.0
2010-03-02 13:00:00,54.04,54.12,54.04,54.07,52100.0,23.807,23.8422,23.807,23.8202,52100.0
2010-03-02 13:05:00,54.08,54.1,54.07,54.07,17200.0,23.8246,23.8334,23.8202,23.8202,17200.0
2010-03-02 13:10:00,54.08,54.12,54.05,54.11,22000.0,23.8246,23.8422,23.8114,23.8378,22000.0
2010-03-02 13:15:00,54.11,54.16,54.11,54.12,43400.0,23.8378,23.8598,23.8378,23.8422,43400.0
2010-03-02 13:20:00,54.13,54.14,54.12,54.13,26300.0,23.8466,23.851,23.8422,23.8466,26300.0
2010-03-02 13:25:00,54.12,54.18,54.12,54.17,39500.0,23.8422,23.8686,23.8422,23.8642,39500.0
2010-03-02 13:30:00,54.17,54.2,54.17,54.19,42100.0,23.8642,23.8774,23.8642,23.873,42100.0
2010-03-02 13:35:00,54.19,54.19,54.16,54.17,13800.0,23.873,23.873,23.8598,23.8642,13800.0
2010-03-02 13:40:00,54.18,54.18,54.15,54.16,23800.0,23.8686,23.8686,23.8554,23.8598,23800.0
2010-03-02 13:45:00,54.16,54.17,54.13,54.15,19300.0,23.8598,23.8642,23.8466,23.8554,19300.0
2010-03-02 13:50:00,54.14,54.17,54.13,54.15,23600.0,23.851,23.8642,23.8466,23.8554,23600.0
2010-03-02 13:55:00,54.15,54.22,54.15,54.2,62400.0,23.8554,23.8862,23.8554,23.8774,62400.0
2010-03-02 14:00:00,54.21,54.24,54.18,54.19,47500.0,23.8818,23.8951,23.8686,23.873,47500.0
2010-03-02 14:05:00,54.19,54.22,54.15,54.21,64900.0,23.873,23.8862,23.8554,23.8818,64900.0
2010-03-02 14:10:00,54.2,54.23,54.17,54.17,35000.0,23.8774,23.8907,23.8642,23.8642,35000.0
2010-03-02 14:15:00,54.17,54.18,54.12,54.18,53900.0,23.8642,23.8686,23.8422,23.8686,53900.0
2010-03-02 14:20:00,54.18,54.18,54.15,54.17,31500.0,23.8686,23.8686,23.8554,23.8642,31500.0
2010-03-02 14:25:00,54.16,54.17,54.08,54.08,34700.0,23.8598,23.8642,23.8246,23.8246,34700.0
2010-03-02 14:30:00,54.07,54.13,54.04,54.11,68900.0,23.8202,23.8466,23.807,23.8378,68900.0
2010-03-02 14:35:00,54.12,54.17,54.11,54.17,39200.0,23.8422,23.8642,23.8378,23.8642,39200.0
2010-03-02 14:40:00,54.16,54.17,54.09,54.11,29300.0,23.8598,23.8642,23.829,23.8378,29300.0
2010-03-02 14:45:00,54.11,54.12,54.09,54.1,37000.0,23.8378,23.8422,23.829,23.8334,37000.0
2010-03-02 14:50:00,54.1,54.11,54.03,54.04,60900.0,23.8334,23.8378,23.8025,23.807,60900.0
2010-03-02 14:55:00,54.03,54.05,54.01,54.05,58900.0,23.8025,23.8114,23.7937,23.8114,58900.0
2010-03-02 15:00:00,54.04,54.07,54.04,54.05,30200.0,23.807,23.8202,23.807,23.8114,30200.0
2010-03-02 15:05:00,54.06,54.09,54.04,54.07,38800.0,23.8158,23.829,23.807,23.8202,38800.0
2010-03-02 15:10:00,54.08,54.1,54.06,54.1,28000.0,23.8246,23.8334,23.8158,23.8334,28000.0
2010-03-02 15:15:00,54.1,54.13,54.07,54.08,36700.0,23.8334,23.8466,23.8202,23.8246,36700.0
2010-03-02 15:20:00,54.08,54.09,54.05,54.06,60300.0,23.8246,23.829,23.8114,23.8158,60300.0
2010-03-02 15:25:00,54.06,54.08,54.02,54.03,51200.0,23.8158,23.8246,23.7981,23.8025,51200.0
2010-03-02 15:30:00,54.02,54.11,54.01,54.09,94700.0,23.7981,23.8378,23.7937,23.829,94700.0
2010-03-02 15:35:00,54.09,54.1,54.02,54.07,60600.0,23.829,23.8334,23.7981,23.8202,60600.0
2010-03-02 15:40:00,54.06,54.09,54.0,54.01,72400.0,23.8158,23.829,23.7893,23.7937,72400.0
2010-03-02 15:45:00,54.0,54.05,54.0,54.05,52900.0,23.7893,23.8114,23.7893,23.8114,52900.0
2010-03-02 15:50:00,54.05,54.06,54.0,54.0,88900.0,23.8114,23.8158,23.7893,23.7893,88900.0
2010-03-02 15:55:00,54.01,54.01,53.97,53.99,156700.0,23.7937,23.7937,23.7761,23.7849,156700.0
2010-03-03 09:30:00,54.28,54.35,54.26,54.34,165700.0,23.9127,23.9435,23.9039,23.9391,165700.0
2010-03-03 09:35:00,54.35,54.39,54.33,54.36,94000.0,23.9435,23.9611,23.9347,23.9479,94000.0
2010-03-03 09:40:00,54.36,54.37,54.34,54.37,63600.0,23.9479,23.9523,23.9391,23.9523,63600.0
2010-03-03 09:45:00,54.36,54.54,54.33,54.54,104900.0,23.9479,24.0272,23.9347,24.0272,104900.0
2010-03-03 09:50:00,54.54,54.64,54.5,54.5,76100.0,24.0272,24.0713,24.0096,24.0096,76100.0
2010-03-03 09:55:00,54.5,54.6,54.5,54.59,56100.0,24.0096,24.0537,24.0096,24.0492,56100.0
2010-03-03 10:00:00,54.59,54.69,54.55,54.59,138700.0,24.0492,24.0933,24.0316,24.0492,138700.0
2010-03-03 10:05:00,54.59,54.68,54.59,54.63,91800.0,24.0492,24.0889,24.0492,24.0669,91800.0
2010-03-03 10:10:00,54.63,54.66,54.59,54.63,80800.0,24.0669,24.0801,24.0492,24.0669,80800.0
2010-03-03 10:15:00,54.64,54.74,54.62,54.73,50100.0,24.0713,24.1153,24.0625,24.1109,50100.0
2010-03-03 10:20:00,54.73,54.84,54.73,54.81,116900.0,24.1109,24.1594,24.1109,24.1462,116900.0
2010-03-03 10:25:00,54.81,54.83,54.76,54.76,54900.0,24.1462,24.155,24.1241,24.1241,54900.0
2010-03-03 10:30:00,54.74,54.8,54.68,54.79,220700.0,24.1153,24.1418,24.0889,24.1374,220700.0
2010-03-03 10:35:00,54.8,54.88,54.78,54.88,125000.0,24.1418,24.177,24.133,24.177,125000.0
2010-03-03 10:40:00,54.88,54.91,54.82,54.83,114300.0,24.177,24.1902,24.1506,24.155,114300.0
2010-03-03 10:45:00,54.84,54.88,54.83,54.87,123500.0,24.1594,24.177,24.155,24.1726,123500.0
2010-03-03 10:50:00,54.86,54.91,54.86,54.9,68000.0,24.1682,24.1902,24.1682,24.1858,68000.0
2010-03-03 10:55:00,54.9,55.01,54.9,55.0,224100.0,24.1858,24.2343,24.1858,24.2299,224100.0
2010-03-03 11:00:00,55.0,55.05,54.96,55.0,198400.0,24.2299,24.2519,24.2123,24.2299,198400.0
2010-03-03 11:05:00,55.0,55.13,55.0,55.06,136200.0,24.2299,24.2871,24.2299,24.2563,136200.0
2010-03-03 11:10:00,55.07,55.07,55.01,55.05,77600.0,24.2607,24.2607,24.2343,24.2519,77600.0
2010-03-03 11:15:00,55.04,55.11,55.04,55.06,139300.0,24.2475,24.2783,24.2475,24.2563,139300.0
2010-03-03 11:20:00,55.06,55.08,55.02,55.06,67300.0,24.2563,24.2651,24.2387,24.2563,67300.0
2010-03-03 11:25:00,55.06,55.09,55.01,55.06,73400.0,24.2563,24.2695,24.2343,24.2563,73400.0
2010-03-03 11:30:00,55.06,55.09,54.97,54.98,73200.0,24.2563,24.2695,24.2167,24.2211,73200.0
2010-03-03 11:35:00,54.98,55.01,54.92,54.94,56400.0,24.2211,24.2343,24.1946,24.2034,56400.0
2010-03-03 11:40:00,54.93,54.96,54.92,54.96,23600.0,24.199,24.2123,24.1946,24.2123,23600.0
2010-03-03 11:45:00,54.96,55.02,54.95,55.0,38300.0,24.2123,24.2387,24.2078,24.2299,38300.0
2010-03-03 11:50:00,54.99,55.01,54.9,54.91,67700.0,24.2255,24.2343,24.1858,24.1902,67700.0
2010-03-03 11:55:00,54.92,54.95,54.89,54.94,45800.0,24.1946,24.2078,24.1814,24.2034,45800.0
2010-03-03 12:00:00,54.94,54.94,54.86,54.87,53400.0,24.2034,24.2034,24.1682,24.1726,53400.0
2010-03-03 12:05:00,54.87,54.89,54.82,54.86,47600.0,24.1726,24.1814,24.1506,24.1682,47600.0
2010-03-03 12:10:00,54.86,54.89,54.85,54.88,41200.0,24.1682,24.1814,24.1638,24.177,41200.0
2010-03-03 12:15:00,54.88,54.92,54.87,54.9,21200.0,24.177,24.1946,24.1726,24.1858,21200.0
2010-03-03 12:20:00,54.9,54.95,54.9,54.95,27600.0,24.1858,24.2078,24.1858,24.2078,27600.0
2010-03-03 12:25:00,54.95,54.98,54.93,54.96,55800.0,24.2078,24.2211,24.199,24.2123,55800.0
2010-03-03 12:30:00,54.96,54.99,54.95,54.97,28200.0,24.2123,24.2255,24.2078,24.2167,28200.0
2010-03-03 12:35:00,54.96,55.0,54.96,54.98,53300.0,24.2123,24.2299,24.2123,24.2211,53300.0
2010-03-03 12:40:00,55.0,55.0,54.92,54.92,48600.0,24.2299,24.2299,24.1946,24.1946,48600.0
2010-03-03 12:45:00,54.93,54.94,54.91,54.92,32900.0,24.199,24.2034,24.1902,24.1946,32900.0
2010-03-03 12:50:00,54.92,54.92,54.88,54.88,46800.0,24.1946,24.1946,24.177,24.177,46800.0
2010-03-03 12:55:00,54.88,54.9,54.86,54.89,68200.0,24.177,24.1858,24.1682,24.1814,68200.0
2010-03-03 13:00:00,54.89,54.93,54.88,54.88,38700.0,24.1814,24.199,24.177,24.177,38700.0
2010-03-03 13:05:00,54.88,54.91,54.87,54.9,26800.0,24.177,24.1902,24.1726,24.1858,26800.0
2010-03-03 13:10:00,54.9,54.91,54.87,54.89,27800.0,24.1858,24.1902,24.1726,24.1814,27800.0
2010-03-03 13:15:00,54.89,54.95,54.88,54.94,27600.0,24.1814,24.2078,24.177,24.2034,27600.0
2010-03-03 13:20:00,54.94,54.97,54.92,54.93,45700.0,24.2034,24.2167,24.1946,24.199,45700.0
2010-03-03 13:25:00,54.93,54.97,54.9,54.92,47900.0,24.199,24.2167,24.1858,24.1946,47900.0
2010-03-03 13:30:00,54.92,54.96,54.91,54.93,53400.0,24.1946,24.2123,24.1902,24.199,53400.0
2010-03-03 13:35:00,54.93,54.96,54.91,54.96,43600.0,24.199,24.2123,24.1902,24.2123,43600.0
2010-03-03 13:40:00,54.95,54.99,54.94,54.98,48000.0,24.2078,24.2255,24.2034,24.2211,48000.0
2010-03-03 13:45:00,54.98,55.03,54.98,55.02,49200.0,24.2211,24.2431,24.2211,24.2387,49200.0
2010-03-03 13:50:00,55.02,55.06,55.02,55.06,26700.0,24.2387,24.2563,24.2387,24.2563,26700.0
2010-03-03 13:55:00,55.06,55.09,55.05,55.08,47500.0,24.2563,24.2695,24.2519,24.2651,47500.0
2010-03-03 14:00:00,55.07,55.09,55.06,55.06,61000.0,24.2607,24.2695,24.2563,24.2563,61000.0
2010-03-03 14:05:00,55.07,55.08,55.04,55.06,43300.0,24.2607,24.2651,24.2475,24.2563,43300.0
2010-03-03 14:10:00,55.07,55.08,55.05,55.06,47100.0,24.2607,24.2651,24.2519,24.2563,47100.0
2010-03-03 14:15:00,55.06,55.06,55.01,55.02,62600.0,24.2563,24.2563,24.2343,24.2387,62600.0
2010-03-03 14:20:00,55.01,55.02,54.93,54.94,46800.0,24.2343,24.2387,24.199,24.2034,46800.0
2010-03-03 14:25:00,54.93,54.94,54.88,54.93,102900.0,24.199,24.2034,24.177,24.199,102900.0
2010-03-03 14:30:00,54.92,54.95,54.91,54.93,48400.0,24.1946,24.2078,24.1902,24.199,48400.0
2010-03-03 14:35:00,54.94,54.95,54.93,54.93,47500.0,24.2034,24.2078,24.199,24.199,47500.0
2010-03-03 14:40:00,54.94,54.95,54.88,54.88,98600.0,24.2034,24.2078,24.177,24.177,98600.0
2010-03-03 14:45:00,54.87,54.88,54.78,54.79,149100.0,24.1726,24.177,24.133,24.1374,149100.0
2010-03-03 14:50:00,54.79,54.9,54.77,54.89,53400.0,24.1374,24.1858,24.1285,24.1814,53400.0
2010-03-03 14:55:00,54.88,54.93,54.88,54.9,65000.0,24.177,24.199,24.177,24.1858,65000.0
2010-03-03 15:00:00,54.9,54.93,54.85,54.93,57300.0,24.1858,24.199,24.1638,24.199,57300.0
2010-03-03 15:05:00,54.92,54.94,54.9,54.91,36300.0,24.1946,24.2034,24.1858,24.1902,36300.0
2010-03-03 15:10:00,54.91,54.94,54.89,54.93,50500.0,24.1902,24.2034,24.1814,24.199,50500.0
2010-03-03 15:15:00,54.92,54.93,54.9,54.92,28900.0,24.1946,24.199,24.1858,24.1946,28900.0
2010-03-03 15:20:00,54.92,54.93,54.89,54.91,67400.0,24.1946,24.199,24.1814,24.1902,67400.0
2010-03-03 15:25:00,54.92,54.93,54.9,54.91,86600.0,24.1946,24.199,24.1858,24.1902,86600.0
2010-03-03 15:30:00,54.92,54.95,54.9,54.94,87900.0,24.1946,24.2078,24.1858,24.2034,87900.0
2010-03-03 15:35:00,54.95,54.97,54.94,54.97,107700.0,24.2078,24.2167,24.2034,24.2167,107700.0
2010-03-03 15:40:00,54.96,54.99,54.96,54.97,67700.0,24.2123,24.2255,24.2123,24.2167,67700.0
2010-03-03 15:45:00,54.96,54.97,54.94,54.97,136900.0,24.2123,24.2167,24.2034,24.2167,136900.0
2010-03-03 15:50:00,54.96,54.97,54.9,54.9,146900.0,24.2123,24.2167,24.1858,24.1858,146900.0
2010-03-03 15:55:00,54.9,54.91,54.87,54.88,182100.0,24.1858,24.1902,24.1726,24.177,182100.0
2010-03-04 09:30:00,55.34,55.43,55.32,55.38,134600.0,24.3797,24.4193,24.3708,24.3973,134600.0
2010-03-04 09:35:00,55.39,55.47,55.3,55.31,141900.0,24.4017,24.4369,24.362,24.3664,141900.0
2010-03-04 09:40:00,55.31,55.35,55.28,55.32,86800.0,24.3664,24.3841,24.3532,24.3708,86800.0
2010-03-04 09:45:00,55.32,55.35,55.24,55.32,97500.0,24.3708,24.3841,24.3356,24.3708,97500.0
2010-03-04 09:50:00,55.32,55.36,55.28,55.32,74300.0,24.3708,24.3885,24.3532,24.3708,74300.0
2010-03-04 09:55:00,55.32,55.36,55.31,55.34,28600.0,24.3708,24.3885,24.3664,24.3797,28600.0
2010-03-04 10:00:00,55.34,55.42,55.31,55.38,118200.0,24.3797,24.4149,24.3664,24.3973,118200.0
2010-03-04 10:05:00,55.37,55.37,55.25,55.26,126200.0,24.3929,24.3929,24.34,24.3444,126200.0
2010-03-04 10:10:00,55.26,55.31,55.26,55.28,83300.0,24.3444,24.3664,24.3444,24.3532,83300.0
2010-03-04 10:15:00,55.27,55.27,55.13,55.14,106100.0,24.3488,24.3488,24.2871,24.2915,106100.0
2010-03-04 10:20:00,55.14,55.21,55.08,55.18,117700.0,24.2915,24.3224,24.2651,24.3092,117700.0
2010-03-04 10:25:00,55.17,55.17,55.06,55.15,72400.0,24.3048,24.3048,24.2563,24.296,72400.0
2010-03-04 10:30:00,55.13,55.14,54.89,54.92,212300.0,24.2871,24.2915,24.1814,24.1946,212300.0
2010-03-04 10:35:00,54.92,54.98,54.9,54.93,106300.0,24.1946,24.2211,24.1858,24.199,106300.0
2010-03-04 10:40:00,54.92,54.95,54.81,54.95,94200.0,24.1946,24.2078,24.1462,24.2078,94200.0
2010-03-04 10:45:00,54.94,55.0,54.93,54.99,94600.0,24.2034,24.2299,24.199,24.2255,94600.0
2010-03-04 10:50:00,55.0,55.02,54.89,54.89,82000.0,24.2299,24.2387,24.1814,24.1814,82000.0
2010-03-04 10:55:00,54.9,54.98,54.9,54.95,74000.0,24.1858,24.2211,24.1858,24.2078,74000.0
2010-03-04 11:00:00,54.94,54.96,54.89,54.95,73500.0,24.2034,24.2123,24.1814,24.2078,73500.0
2010-03-04 11:05:00,54.95,55.0,54.93,54.98,67800.0,24.2078,24.2299,24.199,24.2211,67800.0
2010-03-04 11:10:00,54.98,55.02,54.95,54.95,80700.0,24.2211,24.2387,24.2078,24.2078,80700.0
2010-03-04 11:15:00,54.95,54.97,54.92,54.93,61400.0,24.2078,24.2167,24.1946,24.199,61400.0
2010-03-04 11:20:00,54.93,54.97,54.91,54.97,47000.0,24.199,24.2167,24.1902,24.2167,47000.0
2010-03-04 11:25:00,54.98,54.99,54.93,54.97,56500.0,24.2211,24.2255,24.199,24.2167,56500.0
2010-03-04 11:30:00,54.97,55.01,54.9,54.92,52200.0,24.2167,24.2343,24.1858,24.1946,52200.0
2010-03-04 11:35:00,54.92,54.93,54.89,54.9,77000.0,24.1946,24.199,24.1814,24.1858,77000.0
2010-03-04 11:40:00,54.9,54.92,54.85,54.87,47500.0,24.1858,24.1946,24.1638,24.1726,47500.0
2010-03-04 11:45:00,54.86,54.92,54.85,54.88,49000.0,24.1682,24.1946,24.1638,24.177,49000.0
2010-03-04 11:50:00,54.88,54.89,54.85,54.89,36900.0,24.177,24.1814,24.1638,24.1814,36900.0
2010-03-04 11:55:00,54.89,54.93,54.85,54.92,51700.0,24.1814,24.199,24.1638,24.1946,51700.0
2010-03-04 12:00:00,54.92,54.92,54.82,54.82,37100.0,24.1946,24.1946,24.1506,24.1506,37100.0
2010-03-04 12:05:00,54.83,54.85,54.81,54.82,64100.0,24.155,24.1638,24.1462,24.1506,64100.0
2010-03-04 12:10:00,54.81,54.85,54.8,54.83,57300.0,24.1462,24.1638,24.1418,24.155,57300.0
2010-03-04 12:15:00,54.83,54.85,54.82,54.84,18500.0,24.155,24.1638,24.1506,24.1594,18500.0
2010-03-04 12:20:00,54.85,54.9,54.85,54.89,25900.0,24.1638,24.1858,24.1638,24.1814,25900.0
2010-03-04 12:25:00,54.89,54.9,54.86,54.86,19400.0,24.1814,24.1858,24.1682,24.1682,19400.0
2010-03-04 12:30:00,54.87,54.9,54.86,54.86,24000.0,24.1726,24.1858,24.1682,24.1682,24000.0
2010-03-04 12:35:00,54.86,54.86,54.82,54.85,25800.0,24.1682,24.1682,24.1506,24.1638,25800.0
2010-03-04 12:40:00,54.84,54.89,54.81,54.88,22300.0,24.1594,24.1814,24.1462,24.177,22300.0
2010-03-04 12:45:00,54.88,54.91,54.87,54.9,22400.0,24.177,24.1902,24.1726,24.1858,22400.0
2010-03-04 12:50:00,54.9,54.93,54.88,54.9,32200.0,24.1858,24.199,24.177,24.1858,32200.0
2010-03-04 12:55:00,54.9,54.94,54.9,54.94,19600.0,24.1858,24.2034,24.1858,24.2034,19600.0
2010-03-04 13:00:00,54.94,55.0,54.93,54.99,58600.0,24.2034,24.2299,24.199,24.2255,58600.0
2010-03-04 13:05:00,55.0,55.05,54.99,54.99,100200.0,24.2299,24.2519,24.2255,24.2255,100200.0
2010-03-04 13:10:00,55.0,55.0,54.96,54.99,20200.0,24.2299,24.2299,24.2123,24.2255,20200.0
2010-03-04 13:15:00,54.99,55.04,54.97,54.98,39200.0,24.2255,24.2475,24.2167,24.2211,39200.0
2010-03-04 13:20:00,54.97,54.99,54.95,54.98,38800.0,24.2167,24.2255,24.2078,24.2211,38800.0
2010-03-04 13:25:00,54.97,54.98,54.92,54.95,36400.0,24.2167,24.2211,24.1946,24.2078,36400.0
2010-03-04 13:30:00,54.95,54.95,54.87,54.89,19500.0,24.2078,24.2078,24.1726,24.1814,19500.0
2010-03-04 13:35:00,54.88,54.9,54.87,54.9,30700.0,24.177,24.1858,24.1726,24.1858,30700.0
2010-03-04 13:40:00,54.91,54.91,54.85,54.85,38000.0,24.1902,24.1902,24.1638,24.1638,38000.0
2010-03-04 13:45:00,54.86,54.88,54.83,54.86,36700.0,24.1682,24.177,24.155,24.1682,36700.0
2010-03-04 13:50:00,54.87,54.89,54.86,54.86,23500.0,24.1726,24.1814,24.1682,24.1682,23500.0
2010-03-04 13:55:00,54.86,54.92,54.85,54.92,28800.0,24.1682,24.1946,24.1638,24.1946,28800.0
2010-03-04 14:00:00,54.92,54.93,54.86,54.89,25500.0,24.1946,24.199,24.1682,24.1814,25500.0
2010-03-04 14:05:00,54.88,54.95,54.86,54.94,44400.0,24.177,24.2078,24.1682,24.2034,44400.0
2010-03-04 14:10:00,54.93,54.95,54.9,54.92,34700.0,24.199,24.2078,24.1858,24.1946,34700.0
2010-03-04 14:15:00,54.92,54.96,54.91,54.94,34600.0,24.1946,24.2123,24.1902,24.2034,34600.0
2010-03-04 14:20:00,54.94,54.96,54.9,54.9,34200.0,24.2034,24.2123,24.1858,24.1858,34200.0
2010-03-04 14:25:00,54.91,54.94,54.9,54.91,28000.0,24.1902,24.2034,24.1858,24.1902,28000.0
2010-03-04 14:30:00,54.92,54.95,54.9,54.95,43200.0,24.1946,24.2078,24.1858,24.2078,43200.0
2010-03-04 14:35:00,54.95,54.95,54.91,54.93,18000.0,24.2078,24.2078,24.1902,24.199,18000.0
2010-03-04 14:40:00,54.92,54.97,54.92,54.95,20000.0,24.1946,24.2167,24.1946,24.2078,20000.0
2010-03-04 14:45:00,54.95,55.0,54.94,54.99,56700.0,24.2078,24.2299,24.2034,24.2255,56700.0
2010-03-04 14:50:00,54.99,55.0,54.97,54.99,37100.0,24.2255,24.2299,24.2167,24.2255,37100.0
2010-03-04 14:55:00,54.98,55.0,54.97,54.98,17500.0,24.2211,24.2299,24.2167,24.2211,17500.0
2010-03-04 15:00:00,54.99,54.99,54.92,54.93,48300.0,24.2255,24.2255,24.1946,24.199,48300.0
2010-03-04 15:05:00,54.94,54.95,54.88,54.91,38500.0,24.2034,24.2078,24.177,24.1902,38500.0
2010-03-04 15:10:00,54.9,54.9,54.87,54.88,35600.0,24.1858,24.1858,24.1726,24.177,35600.0
2010-03-04 15:15:00,54.88,54.92,54.88,54.92,34800.0,24.177,24.1946,24.177,24.1946,34800.0
2010-03-04 15:20:00,54.91,54.92,54.88,54.92,31100.0,24.1902,24.1946,24.177,24.1946,31100.0
2010-03-04 15:25:00,54.92,54.98,54.91,54.97,79900.0,24.1946,24.2211,24.1902,24.2167,79900.0
2010-03-04 15:30:00,54.97,54.99,54.95,54.98,103900.0,24.2167,24.2255,24.2078,24.2211,103900.0
2010-03-04 15:35:00,54.99,55.0,54.98,55.0,50000.0,24.2255,24.2299,24.2211,24.2299,50000.0
2010-03-04 15:40:00,54.99,55.05,54.99,55.05,78900.0,24.2255,24.2519,24.2255,24.2519,78900.0
2010-03-04 15:45:00,55.05,55.1,55.04,55.04,115700.0,24.2519,24.2739,24.2475,24.2475,115700.0
2010-03-04 15:50:00,55.05,55.08,55.03,55.08,111200.0,24.2519,24.2651,24.2431,24.2651,111200.0
2010-03-04 15:55:00,55.08,55.12,55.07,55.11,246100.0,24.2651,24.2827,24.2607,24.2783,246100.0
2010-03-05 09:30:00,55.4,55.44,55.33,55.34,166800.0,24.4061,24.4237,24.3753,24.3797,166800.0
2010-03-05 09:35:00,55.34,55.41,55.29,55.35,90500.0,24.3797,24.4105,24.3576,24.3841,90500.0
2010-03-05 09:40:00,55.35,55.42,55.29,55.41,74400.0,24.3841,24.4149,24.3576,24.4105,74400.0
2010-03-05 09:45:00,55.41,55.6,55.38,55.59,125300.0,24.4105,24.4942,24.3973,24.4898,125300.0
2010-03-05 09:50:00,55.59,55.63,55.56,55.57,93000.0,24.4898,24.5074,24.4766,24.481,93000.0
2010-03-05 09:55:00,55.57,55.62,55.47,55.47,88400.0,24.481,24.503,24.4369,24.4369,88400.0
2010-03-05 10:00:00,55.48,55.52,55.44,55.44,85900.0,24.4413,24.459,24.4237,24.4237,85900.0
2010-03-05 10:05:00,55.44,55.54,55.44,55.52,101200.0,24.4237,24.4678,24.4237,24.459,101200.0
2010-03-05 10:10:00,55.52,55.58,55.51,55.58,94500.0,24.459,24.4854,24.4545,24.4854,94500.0
2010-03-05 10:15:00,55.57,55.62,55.51,55.51,102500.0,24.481,24.503,24.4545,24.4545,102500.0
2010-03-05 10:20:00,55.52,55.55,55.5,55.54,94200.0,24.459,24.4722,24.4501,24.4678,94200.0
2010-03-05 10:25:00,55.54,55.63,55.53,55.6,106900.0,24.4678,24.5074,24.4634,24.4942,106900.0
2010-03-05 10:30:00,55.6,55.65,55.59,55.63,109200.0,24.4942,24.5162,24.4898,24.5074,109200.0
2010-03-05 10:35:00,55.63,55.65,55.6,55.64,81000.0,24.5074,24.5162,24.4942,24.5118,81000.0
2010-03-05 10:40:00,55.64,55.65,55.6,55.63,82100.0,24.5118,24.5162,24.4942,24.5074,82100.0
2010-03-05 10:45:00,55.63,55.66,55.62,55.64,102200.0,24.5074,24.5206,24.503,24.5118,102200.0
2010-03-05 10:50:00,55.63,55.65,55.6,55.61,60700.0,24.5074,24.5162,24.4942,24.4986,60700.0
2010-03-05 10:55:00,55.6,55.69,55.6,55.69,82300.0,24.4942,24.5338,24.4942,24.5338,82300.0
2010-03-05 11:00:00,55.7,55.71,55.67,55.68,85100.0,24.5383,24.5427,24.525,24.5294,85100.0
2010-03-05 11:05:00,55.69,55.73,55.69,55.72,66700.0,24.5338,24.5515,24.5338,24.5471,66700.0
2010-03-05 11:10:00,55.72,55.8,55.71,55.8,154500.0,24.5471,24.5823,24.5427,24.5823,154500.0
2010-03-05 11:15:00,55.8,55.83,55.76,55.81,123000.0,24.5823,24.5955,24.5647,24.5867,123000.0
2010-03-05 11:20:00,55.81,55.84,55.76,55.83,98300.0,24.5867,24.5999,24.5647,24.5955,98300.0
2010-03-05 11:25:00,55.83,55.84,55.81,55.81,60600.0,24.5955,24.5999,24.5867,24.5867,60600.0
2010-03-05 11:30:00,55.82,55.82,55.73,55.75,62300.0,24.5911,24.5911,24.5515,24.5603,62300.0
2010-03-05 11:35:00,55.76,55.8,55.75,55.78,42900.0,24.5647,24.5823,24.5603,24.5735,42900.0
2010-03-05 11:40:00,55.79,55.79,55.71,55.74,58300.0,24.5779,24.5779,24.5427,24.5559,58300.0
2010-03-05 11:45:00,55.74,55.79,55.74,55.77,42800.0,24.5559,24.5779,24.5559,24.5691,42800.0
2010-03-05 11:50:00,55.76,55.77,55.67,55.67,51700.0,24.5647,24.5691,24.525,24.525,51700.0
2010-03-05 11:55:00,55.66,55.68,55.63,55.64,55600.0,24.5206,24.5294,24.5074,24.5118,55600.0
2010-03-05 12:00:00,55.63,55.67,55.61,55.67,31200.0,24.5074,24.525,24.4986,24.525,31200.0
2010-03-05 12:05:00,55.67,55.69,55.64,55.65,31800.0,24.525,24.5338,24.5118,24.5162,31800.0
2010-03-05 12:10:00,55.65,55.66,55.63,55.65,47200.0,24.5162,24.5206,24.5074,24.5162,47200.0
2010-03-05 12:15:00,55.65,55.66,55.61,55.62,39200.0,24.5162,24.5206,24.4986,24.503,39200.0
2010-03-05 12:20:00,55.63,55.63,55.61,55.63,34200.0,24.5074,24.5074,24.4986,24.5074,34200.0
2010-03-05 12:25:00,55.63,55.63,55.61,55.62,36000.0,24.5074,24.5074,24.4986,24.503,36000.0
2010-03-05 12:30:00,55.63,55.63,55.6,55.61,30900.0,24.5074,24.5074,24.4942,24.4986,30900.0
2010-03-05 12:35:00,55.61,55.62,55.59,55.6,37900.0,24.4986,24.503,24.4898,24.4942,37900.0
2010-03-05 12:40:00,55.59,55.64,55.59,55.61,35300.0,24.4898,24.5118,24.4898,24.4986,35300.0
2010-03-05 12:45:00,55.61,55.64,55.6,55.61,40900.0,24.4986,24.5118,24.4942,24.4986,40900.0
2010-03-05 12:50:00,55.61,55.64,55.61,55.63,30000.0,24.4986,24.5118,24.4986,24.5074,30000.0
2010-03-05 12:55:00,55.62,55.65,55.62,55.64,31600.0,24.503,24.5162,24.503,24.5118,31600.0
2010-03-05 13:00:00,55.64,55.67,55.64,55.64,29100.0,24.5118,24.525,24.5118,24.5118,29100.0
2010-03-05 13:05:00,55.65,55.65,55.6,55.64,43800.0,24.5162,24.5162,24.4942,24.5118,43800.0
2010-03-05 13:10:00,55.64,55.69,55.63,55.69,32700.0,24.5118,24.5338,24.5074,24.5338,32700.0
2010-03-05 13:15:00,55.69,55.69,55.65,55.67,24700.0,24.5338,24.5338,24.5162,24.525,24700.0
2010-03-05 13:20:00,55.67,55.69,55.66,55.68,19900.0,24.525,24.5338,24.5206,24.5294,19900.0
2010-03-05 13:25:00,55.69,55.69,55.65,55.65,28500.0,24.5338,24.5338,24.5162,24.5162,28500.0
2010-03-05 13:30:00,55.65,55.69,55.65,55.66,30600.0,24.5162,24.5338,24.5162,24.5206,30600.0
2010-03-05 13:35:00,55.67,55.67,55.63,55.63,40100.0,24.525,24.525,24.5074,24.5074,40100.0
2010-03-05 13:40:00,55.63,55.65,55.62,55.63,21800.0,24.5074,24.5162,24.503,24.5074,21800.0
2010-03-05 13:45:00,55.63,55.64,55.6,55.63,30300.0,24.5074,24.5118,24.4942,24.5074,30300.0
2010-03-05 13:50:00,55.64,55.65,55.62,55.62,36600.0,24.5118,24.5162,24.503,24.503,36600.0
2010-03-05 13:55:00,55.63,55.63,55.57,55.61,50400.0,24.5074,24.5074,24.481,24.4986,50400.0
2010-03-05 14:00:00,55.61,55.61,55.57,55.61,45100.0,24.4986,24.4986,24.481,24.4986,45100.0
2010-03-05 14:05:00,55.61,55.63,55.6,55.62,29000.0,24.4986,24.5074,24.4942,24.503,29000.0
2010-03-05 14:10:00,55.62,55.62,55.55,55.6,53800.0,24.503,24.503,24.4722,24.4942,53800.0
2010-03-05 14:15:00,55.6,55.63,55.59,55.63,36500.0,24.4942,24.5074,24.4898,24.5074,36500.0
2010-03-05 14:20:00,55.63,55.67,55.63,55.65,38300.0,24.5074,24.525,24.5074,24.5162,38300.0
2010-03-05 14:25:00,55.64,55.66,55.61,55.66,36700.0,24.5118,24.5206,24.4986,24.5206,36700.0
2010-03-05 14:30:00,55.65,55.66,55.62,55.62,39500.0,24.5162,24.5206,24.503,24.503,39500.0
2010-03-05 14:35:00,55.62,55.63,55.6,55.61,17400.0,24.503,24.5074,24.4942,24.4986,17400.0
2010-03-05 14:40:00,55.6,55.7,55.59,55.7,59400.0,24.4942,24.5383,24.4898,24.5383,59400.0
2010-03-05 14:45:00,55.7,55.79,55.7,55.78,76000.0,24.5383,24.5779,24.5383,24.5735,76000.0
2010-03-05 14:50:00,55.78,55.8,55.76,55.76,54500.0,24.5735,24.5823,24.5647,24.5647,54500.0
2010-03-05 14:55:00,55.77,55.77,55.74,55.77,31900.0,24.5691,24.5691,24.5559,24.5691,31900.0
2010-03-05 15:00:00,55.76,55.8,55.75,55.8,51300.0,24.5647,24.5823,24.5603,24.5823,51300.0
2010-03-05 15:05:00,55.79,55.8,55.77,55.77,48400.0,24.5779,24.5823,24.5691,24.5691,48400.0
2010-03-05 15:10:00,55.77,55.78,55.75,55.77,27900.0,24.5691,24.5735,24.5603,24.5691,27900.0
2010-03-05 15:15:00,55.76,55.77,55.74,55.75,55900.0,24.5647,24.5691,24.5559,24.5603,55900.0
2010-03-05 15:20:00,55.76,55.76,55.71,55.72,72800.0,24.5647,24.5647,24.5427,24.5471,72800.0
2010-03-05 15:25:00,55.71,55.74,55.68,55.73,56500.0,24.5427,24.5559,24.5294,24.5515,56500.0
2010-03-05 15:30:00,55.74,55.77,55.73,55.76,65500.0,24.5559,24.5691,24.5515,24.5647,65500.0
2010-03-05 15:35:00,55.77,55.81,55.76,55.8,61400.0,24.5691,24.5867,24.5647,24.5823,61400.0
2010-03-05 15:40:00,55.81,55.83,55.8,55.82,90000.0,24.5867,24.5955,24.5823,24.5911,90000.0
2010-03-05 15:45:00,55.81,55.84,55.81,55.83,73800.0,24.5867,24.5999,24.5867,24.5955,73800.0
2010-03-05 15:50:00,55.83,55.84,55.8,55.81,176600.0,24.5955,24.5999,24.5823,24.5867,176600.0
2010-03-05 15:55:00,55.81,55.82,55.75,55.81,140700.0,24.5867,24.5911,24.5603,24.5867,140700.0
2010-03-08 09:30:00,56.0,56.15,55.98,56.15,174000.0,24.6704,24.7365,24.6616,24.7365,174000.0
2010-03-08 09:35:00,56.15,56.18,56.1,56.13,107700.0,24.7365,24.7497,24.7145,24.7277,107700.0
2010-03-08 09:40:00,56.13,56.21,56.13,56.16,117500.0,24.7277,24.7629,24.7277,24.7409,117500.0
2010-03-08 09:45:00,56.15,56.16,55.96,55.97,116000.0,24.7365,24.7409,24.6528,24.6572,116000.0
2010-03-08 09:50:00,55.96,56.02,55.95,56.01,73000.0,24.6528,24.6792,24.6484,24.6748,73000.0
2010-03-08 09:55:00,56.01,56.03,55.94,55.95,67000.0,24.6748,24.6836,24.644,24.6484,67000.0
2010-03-08 10:00:00,55.96,56.01,55.9,56.01,97800.0,24.6528,24.6748,24.6264,24.6748,97800.0
2010-03-08 10:05:00,56.01,56.02,55.97,55.99,67800.0,24.6748,24.6792,24.6572,24.666,67800.0
2010-03-08 10:10:00,55.99,56.03,55.97,56.0,72000.0,24.666,24.6836,24.6572,24.6704,72000.0
2010-03-08 10:15:00,56.0,56.05,55.94,56.05,90900.0,24.6704,24.6924,24.644,24.6924,90900.0
2010-03-08 10:20:00,56.04,56.05,55.96,56.0,58700.0,24.688,24.6924,24.6528,24.6704,58700.0
2010-03-08 10:25:00,56.01,56.04,55.98,55.98,52800.0,24.6748,24.688,24.6616,24.6616,52800.0
2010-03-08 10:30:00,55.98,56.04,55.93,55.96,125700.0,24.6616,24.688,24.6396,24.6528,125700.0
2010-03-08 10:35:00,55.96,56.0,55.94,55.97,68700.0,24.6528,24.6704,24.644,24.6572,68700.0
2010-03-08 10:40:00,55.97,55.98,55.87,55.98,134100.0,24.6572,24.6616,24.6131,24.6616,134100.0
2010-03-08 10:45:00,55.99,56.03,55.97,55.97,97600.0,24.666,24.6836,24.6572,24.6572,97600.0
2010-03-08 10:50:00,55.97,56.04,55.97,56.03,56000.0,24.6572,24.688,24.6572,24.6836,56000.0
2010-03-08 10:55:00,56.02,56.05,56.0,56.02,45000.0,24.6792,24.6924,24.6704,24.6792,45000.0
2010-03-08 11:00:00,56.02,56.04,55.99,56.03,102600.0,24.6792,24.688,24.666,24.6836,102600.0
2010-03-08 11:05:00,56.02,56.06,56.01,56.04,52200.0,24.6792,24.6968,24.6748,24.688,52200.0
2010-03-08 11:10:00,56.04,56.05,55.99,56.02,64800.0,24.688,24.6924,24.666,24.6792,64800.0
2010-03-08 11:15:00,56.03,56.03,55.89,55.92,107200.0,24.6836,24.6836,24.622,24.6352,107200.0
2010-03-08 11:20:00,55.91,55.93,55.88,55.92,79200.0,24.6308,24.6396,24.6175,24.6352,79200.0
2010-03-08 11:25:00,55.91,55.96,55.9,55.93,70900.0,24.6308,24.6528,24.6264,24.6396,70900.0
2010-03-08 11:30:00,55.93,55.97,55.91,55.95,79200.0,24.6396,24.6572,24.6308,24.6484,79200.0
2010-03-08 11:35:00,55.96,55.96,55.85,55.89,78300.0,24.6528,24.6528,24.6043,24.622,78300.0
2010-03-08 11:40:00,55.89,56.04,55.89,56.03,51900.0,24.622,24.688,24.622,24.6836,51900.0
2010-03-08 11:45:00,56.03,56.1,56.03,56.06,100400.0,24.6836,24.7145,24.6836,24.6968,100400.0
2010-03-08 11:50:00,56.06,56.09,56.02,56.02,101700.0,24.6968,24.7101,24.6792,24.6792,101700.0
2010-03-08 11:55:00,56.02,56.05,55.99,56.01,37200.0,24.6792,24.6924,24.666,24.6748,37200.0
2010-03-08 12:00:00,56.01,56.01,55.93,55.98,45100.0,24.6748,24.6748,24.6396,24.6616,45100.0
2010-03-08 12:05:00,55.97,56.07,55.97,56.04,99800.0,24.6572,24.7013,24.6572,24.688,99800.0
2010-03-08 12:10:00,56.05,56.13,56.03,56.11,89900.0,24.6924,24.7277,24.6836,24.7189,89900.0
2010-03-08 12:15:00,56.1,56.15,56.09,56.15,56800.0,24.7145,24.7365,24.7101,24.7365,56800.0
2010-03-08 12:20:00,56.15,56.18,56.13,56.15,92700.0,24.7365,24.7497,24.7277,24.7365,92700.0
2010-03-08 12:25:00,56.14,56.19,56.14,56.18,86700.0,24.7321,24.7541,24.7321,24.7497,86700.0
2010-03-08 12:30:00,56.17,56.18,56.13,56.15,54300.0,24.7453,24.7497,24.7277,24.7365,54300.0
2010-03-08 12:35:00,56.14,56.19,56.14,56.16,49000.0,24.7321,24.7541,24.7321,24.7409,49000.0
2010-03-08 12:40:00,56.15,56.18,56.14,56.17,58800.0,24.7365,24.7497,24.7321,24.7453,58800.0
2010-03-08 12:45:00,56.17,56.18,56.11,56.15,32600.0,24.7453,24.7497,24.7189,24.7365,32600.0
2010-03-08 12:50:00,56.15,56.2,56.14,56.18,54200.0,24.7365,24.7585,24.7321,24.7497,54200.0
2010-03-08 12:55:00,56.18,56.19,56.14,56.19,41100.0,24.7497,24.7541,24.7321,24.7541,41100.0
2010-03-08 13:00:00,56.18,56.22,56.18,56.2,58300.0,24.7497,24.7673,24.7497,24.7585,58300.0
2010-03-08 13:05:00,56.2,56.21,56.16,56.16,23900.0,24.7585,24.7629,24.7409,24.7409,23900.0
2010-03-08 13:10:00,56.17,56.17,56.12,56.12,55900.0,24.7453,24.7453,24.7233,24.7233,55900.0
2010-03-08 13:15:00,56.13,56.13,56.1,56.1,24000.0,24.7277,24.7277,24.7145,24.7145,24000.0
2010-03-08 13:20:00,56.11,56.14,56.1,56.1,58000.0,24.7189,24.7321,24.7145,24.7145,58000.0
2010-03-08 13:25:00,56.11,56.15,56.09,56.12,117300.0,24.7189,24.7365,24.7101,24.7233,117300.0
2010-03-08 13:30:00,56.12,56.16,56.11,56.16,32600.0,24.7233,24.7409,24.7189,24.7409,32600.0
2010-03-08 13:35:00,56.16,56.21,56.15,56.2,47200.0,24.7409,24.7629,24.7365,24.7585,47200.0
2010-03-08 13:40:00,56.21,56.23,56.2,56.21,37100.0,24.7629,24.7717,24.7585,24.7629,37100.0
2010-03-08 13:45:00,56.22,56.23,56.18,56.2,39900.0,24.7673,24.7717,24.7497,24.7585,39900.0
2010-03-08 13:50:00,56.19,56.23,56.17,56.2,50700.0,24.7541,24.7717,24.7453,24.7585,50700.0
2010-03-08 13:55:00,56.2,56.21,56.15,56.16,45400.0,24.7585,24.7629,24.7365,24.7409,45400.0
2010-03-08 14:00:00,56.16,56.21,56.15,56.15,45800.0,24.7409,24.7629,24.7365,24.7365,45800.0
2010-03-08 14:05:00,56.16,56.19,56.15,56.18,24900.0,24.7409,24.7541,24.7365,24.7497,24900.0
2010-03-08 14:10:00,56.19,56.21,56.14,56.14,91100.0,24.7541,24.7629,24.7321,24.7321,91100.0
2010-03-08 14:15:00,56.14,56.15,56.11,56.14,31400.0,24.7321,24.7365,24.7189,24.7321,31400.0
2010-03-08 14:20:00,56.14,56.14,56.09,56.1,71700.0,24.7321,24.7321,24.7101,24.7145,71700.0
2010-03-08 14:25:00,56.11,56.2,56.11,56.2,36800.0,24.7189,24.7585,24.7189,24.7585,36800.0
2010-03-08 14:30:00,56.19,56.25,56.18,56.25,40700.0,24.7541,24.7806,24.7497,24.7806,40700.0
2010-03-08 14:35:00,56.24,56.25,56.21,56.24,39900.0,24.7761,24.7806,24.7629,24.7761,39900.0
2010-03-08 14:40:00,56.24,56.25,56.22,56.24,62500.0,24.7761,24.7806,24.7673,24.7761,62500.0
2010-03-08 14:45:00,56.24,56.25,56.22,56.24,60000.0,24.7761,24.7806,24.7673,24.7761,60000.0
2010-03-08 14:50:00,56.24,56.28,56.23,56.26,60800.0,24.7761,24.7938,24.7717,24.785,60800.0
2010-03-08 14:55:00,56.27,56.27,56.22,56.25,78400.0,24.7894,24.7894,24.7673,24.7806,78400.0
2010-03-08 15:00:00,56.25,56.26,56.19,56.22,64100.0,24.7806,24.785,24.7541,24.7673,64100.0
2010-03-08 15:05:00,56.22,56.27,56.21,56.24,72600.0,24.7673,24.7894,24.7629,24.7761,72600.0
2010-03-08 15:10:00,56.23,56.26,56.21,56.25,37200.0,24.7717,24.785,24.7629,24.7806,37200.0
2010-03-08 15:15:00,56.25,56.28,56.24,56.27,69100.0,24.7806,24.7938,24.7761,24.7894,69100.0
2010-03-08 15:20:00,56.26,56.27,56.22,56.22,73500.0,24.785,24.7894,24.7673,24.7673,73500.0
2010-03-08 15:25:00,56.22,56.28,56.22,56.27,66500.0,24.7673,24.7938,24.7673,24.7894,66500.0
2010-03-08 15:30:00,56.26,56.28,56.25,56.27,61300.0,24.785,24.7938,24.7806,24.7894,61300.0
2010-03-08 15:35:00,56.27,56.27,56.24,56.25,82500.0,24.7894,24.7894,24.7761,24.7806,82500.0
2010-03-08 15:40:00,56.25,56.38,56.23,56.32,244400.0,24.7806,24.8378,24.7717,24.8114,244400.0
2010-03-08 15:45:00,56.33,56.33,56.27,56.28,107800.0,24.8158,24.8158,24.7894,24.7938,107800.0
2010-03-08 15:50:00,56.27,56.28,56.19,56.23,218500.0,24.7894,24.7938,24.7541,24.7717,218500.0
2010-03-08 15:55:00,56.22,56.23,56.18,56.18,138900.0,24.7673,24.7717,24.7497,24.7497,138900.0
2010-03-09 09:30:00,55.58,55.65,55.57,55.57,253100.0,24.4854,24.5162,24.481,24.481,253100.0
2010-03-09 09:35:00,55.58,55.64,55.58,55.61,122200.0,24.4854,24.5118,24.4854,24.4986,122200.0
2010-03-09 09:40:00,55.61,55.64,55.6,55.64,75600.0,24.4986,24.5118,24.4942,24.5118,75600.0
2010-03-09 09:45:00,55.64,55.67,55.61,55.66,77600.0,24.5118,24.525,24.4986,24.5206,77600.0
2010-03-09 09:50:00,55.66,55.7,55.61,55.62,65300.0,24.5206,24.5383,24.4986,24.503,65300.0
2010-03-09 09:55:00,55.63,55.68,55.61,55.65,64100.0,24.5074,24.5294,24.4986,24.5162,64100.0
2010-03-09 10:00:00,55.65,55.83,55.64,55.82,183000.0,24.5162,24.5955,24.5118,24.5911,183000.0
2010-03-09 10:05:00,55.82,55.94,55.82,55.87,90700.0,24.5911,24.644,24.5911,24.6131,90700.0
2010-03-09 10:10:00,55.86,55.89,55.79,55.79,71200.0,24.6087,24.622,24.5779,24.5779,71200.0
2010-03-09 10:15:00,55.8,55.84,55.79,55.8,80200.0,24.5823,24.5999,24.5779,24.5823,80200.0
2010-03-09 10:20:00,55.81,55.83,55.78,55.78,92600.0,24.5867,24.5955,24.5735,24.5735,92600.0
2010-03-09 10:25:00,55.79,55.81,55.76,55.76,40400.0,24.5779,24.5867,24.5647,24.5647,40400.0
2010-03-09 10:30:00,55.75,55.8,55.75,55.8,45300.0,24.5603,24.5823,24.5603,24.5823,45300.0
2010-03-09 10:35:00,55.79,55.85,55.79,55.82,61600.0,24.5779,24.6043,24.5779,24.5911,61600.0
2010-03-09 10:40:00,55.81,55.91,55.8,55.9,107300.0,24.5867,24.6308,24.5823,24.6264,107300.0
2010-03-09 10:45:00,55.91,55.94,55.84,55.85,59300.0,24.6308,24.644,24.5999,24.6043,59300.0
2010-03-09 10:50:00,55.86,55.94,55.86,55.91,75300.0,24.6087,24.644,24.6087,24.6308,75300.0
2010-03-09 10:55:00,55.91,55.91,55.84,55.88,50800.0,24.6308,24.6308,24.5999,24.6175,50800.0
2010-03-09 11:00:00,55.88,55.89,55.83,55.84,76600.0,24.6175,24.622,24.5955,24.5999,76600.0
2010-03-09 11:05:00,55.83,55.86,55.81,55.82,71700.0,24.5955,24.6087,24.5867,24.5911,71700.0
2010-03-09 11:10:00,55.83,55.93,55.83,55.9,41800.0,24.5955,24.6396,24.5955,24.6264,41800.0
2010-03-09 11:15:00,55.9,55.91,55.85,55.85,53100.0,24.6264,24.6308,24.6043,24.6043,53100.0
2010-03-09 11:20:00,55.84,55.88,55.83,55.85,50200.0,24.5999,24.6175,24.5955,24.6043,50200.0
2010-03-09 11:25:00,55.84,55.91,55.84,55.89,54300.0,24.5999,24.6308,24.5999,24.622,54300.0
2010-03-09 11:30:00,55.88,55.95,55.86,55.93,67500.0,24.6175,24.6484,24.6087,24.6396,67500.0
2010-03-09 11:35:00,55.93,55.99,55.93,55.96,58500.0,24.6396,24.666,24.6396,24.6528,58500.0
2010-03-09 11:40:00,55.95,55.96,55.92,55.92,38400.0,24.6484,24.6528,24.6352,24.6352,38400.0
2010-03-09 11:45:00,55.92,55.96,55.92,55.95,26100.0,24.6352,24.6528,24.6352,24.6484,26100.0
2010-03-09 11:50:00,55.95,56.01,55.94,56.01,41100.0,24.6484,24.6748,24.644,24.6748,41100.0
2010-03-09 11:55:00,56.02,56.05,55.97,56.03,64400.0,24.6792,24.6924,24.6572,24.6836,64400.0
2010-03-09 12:00:00,56.03,56.06,55.99,56.01,35200.0,24.6836,24.6968,24.666,24.6748,35200.0
2010-03-09 12:05:00,56.0,56.04,56.0,56.02,30000.0,24.6704,24.688,24.6704,24.6792,30000.0
2010-03-09 12:10:00,56.02,56.07,56.0,56.06,29500.0,24.6792,24.7013,24.6704,24.6968,29500.0
2010-03-09 12:15:00,56.06,56.06,56.02,56.06,20900.0,24.6968,24.6968,24.6792,24.6968,20900.0
2010-03-09 12:20:00,56.06,56.12,56.03,56.12,35600.0,24.6968,24.7233,24.6836,24.7233,35600.0
2010-03-09 12:25:00,56.13,56.13,56.1,56.1,35000.0,24.7277,24.7277,24.7145,24.7145,35000.0
2010-03-09 12:30:00,56.1,56.11,56.06,56.07,23800.0,24.7145,24.7189,24.6968,24.7013,23800.0
2010-03-09 12:35:00,56.06,56.11,56.06,56.08,22400.0,24.6968,24.7189,24.6968,24.7057,22400.0
2010-03-09 12:40:00,56.08,56.1,56.07,56.08,15500.0,24.7057,24.7145,24.7013,24.7057,15500.0
2010-03-09 12:45:00,56.08,56.09,56.05,56.08,29600.0,24.7057,24.7101,24.6924,24.7057,29600.0
2010-03-09 12:50:00,56.08,56.1,56.07,56.1,20800.0,24.7057,24.7145,24.7013,24.7145,20800.0
2010-03-09 12:55:00,56.1,56.19,56.1,56.19,28100.0,24.7145,24.7541,24.7145,24.7541,28100.0
2010-03-09 13:00:00,56.19,56.19,56.14,56.16,27100.0,24.7541,24.7541,24.7321,24.7409,27100.0
2010-03-09 13:05:00,56.16,56.18,56.14,56.16,40300.0,24.7409,24.7497,24.7321,24.7409,40300.0
2010-03-09 13:10:00,56.15,56.18,56.15,56.17,23600.0,24.7365,24.7497,24.7365,24.7453,23600.0
2010-03-09 13:15:00,56.17,56.18,56.15,56.17,42600.0,24.7453,24.7497,24.7365,24.7453,42600.0
2010-03-09 13:20:00,56.17,56.18,56.15,56.17,31300.0,24.7453,24.7497,24.7365,24.7453,31300.0
2010-03-09 13:25:00,56.16,56.18,56.16,56.17,27100.0,24.7409,24.7497,24.7409,24.7453,27100.0
2010-03-09 13:30:00,56.16,56.24,56.16,56.24,58100.0,24.7409,24.7761,24.7409,24.7761,58100.0
2010-03-09 13:35:00,56.24,56.24,56.19,56.19,43600.0,24.7761,24.7761,24.7541,24.7541,43600.0
2010-03-09 13:40:00,56.2,56.21,56.15,56.16,46600.0,24.7585,24.7629,24.7365,24.7409,46600.0
2010-03-09 13:45:00,56.16,56.18,56.1,56.16,41200.0,24.7409,24.7497,24.7145,24.7409,41200.0
2010-03-09 13:50:00,56.16,56.17,56.14,56.15,25900.0,24.7409,24.7453,24.7321,24.7365,25900.0
2010-03-09 13:55:00,56.16,56.16,56.12,56.13,24500.0,24.7409,24.7409,24.7233,24.7277,24500.0
2010-03-09 14:00:00,56.13,56.13,56.09,56.11,48700.0,24.7277,24.7277,24.7101,24.7189,48700.0
2010-03-09 14:05:00,56.12,56.12,56.07,56.09,45200.0,24.7233,24.7233,24.7013,24.7101,45200.0
2010-03-09 14:10:00,56.09,56.1,56.08,56.09,18800.0,24.7101,24.7145,24.7057,24.7101,18800.0
2010-03-09 14:15:00,56.09,56.15,56.09,56.14,23400.0,24.7101,24.7365,24.7101,24.7321,23400.0
2010-03-09 14:20:00,56.13,56.14,56.12,56.14,13500.0,24.7277,24.7321,24.7233,24.7321,13500.0
2010-03-09 14:25:00,56.15,56.17,56.14,56.17,24400.0,24.7365,24.7453,24.7321,24.7453,24400.0
2010-03-09 14:30:00,56.17,56.18,56.14,56.14,32200.0,24.7453,24.7497,24.7321,24.7321,32200.0
2010-03-09 14:35:00,56.14,56.14,56.06,56.07,48500.0,24.7321,24.7321,24.6968,24.7013,48500.0
2010-03-09 14:40:00,56.08,56.09,56.06,56.07,30900.0,24.7057,24.7101,24.6968,24.7013,30900.0
2010-03-09 14:45:00,56.06,56.07,56.02,56.05,44200.0,24.6968,24.7013,24.6792,24.6924,44200.0
2010-03-09 14:50:00,56.05,56.06,56.0,56.02,26500.0,24.6924,24.6968,24.6704,24.6792,26500.0
2010-03-09 14:55:00,56.02,56.03,56.01,56.02,22100.0,24.6792,24.6836,24.6748,24.6792,22100.0
2010-03-09 15:00:00,56.01,56.05,56.01,56.05,32500.0,24.6748,24.6924,24.6748,24.6924,32500.0
2010-03-09 15:05:00,56.04,56.05,56.02,56.03,30500.0,24.688,24.6924,24.6792,24.6836,30500.0
2010-03-09 15:10:00,56.04,56.05,56.0,56.0,58800.0,24.688,24.6924,24.6704,24.6704,58800.0
2010-03-09 15:15:00,56.0,56.01,55.93,55.96,103400.0,24.6704,24.6748,24.6396,24.6528,103400.0
2010-03-09 15:20:00,55.95,55.98,55.91,55.93,92300.0,24.6484,24.6616,24.6308,24.6396,92300.0
2010-03-09 15:25:00,55.93,55.95,55.9,55.94,81000.0,24.6396,24.6484,24.6264,24.644,81000.0
2010-03-09 15:30:00,55.95,55.95,55.9,55.91,56900.0,24.6484,24.6484,24.6264,24.6308,56900.0
2010-03-09 15:35:00,55.9,55.98,55.89,55.96,61200.0,24.6264,24.6616,24.622,24.6528,61200.0
2010-03-09 15:40:00,55.96,56.03,55.95,55.98,55900.0,24.6528,24.6836,24.6484,24.6616,55900.0
2010-03-09 15:45:00,55.99,56.0,55.95,55.97,60900.0,24.666,24.6704,24.6484,24.6572,60900.0
2010-03-09 15:50:00,55.97,56.05,55.97,56.02,102200.0,24.6572,24.6924,24.6572,24.6792,102200.0
2010-03-09 15:55:00,56.01,56.06,56.01,56.04,299300.0,24.6748,24.6968,24.6748,24.688,299300.0
2010-03-10 09:30:00,55.99,56.01,55.94,56.0,175300.0,24.666,24.6748,24.644,24.6704,175300.0
2010-03-10 09:35:00,56.0,56.04,55.94,56.0,344900.0,24.6704,24.688,24.644,24.6704,344900.0
2010-03-10 09:40:00,56.0,56.02,55.97,56.02,93000.0,24.6704,24.6792,24.6572,24.6792,93000.0
2010-03-10 09:45:00,56.02,56.12,56.01,56.1,585300.0,24.6792,24.7233,24.6748,24.7145,585300.0
2010-03-10 09:50:00,56.09,56.1,56.0,56.02,80400.0,24.7101,24.7145,24.6704,24.6792,80400.0
2010-03-10 09:55:00,56.02,56.02,55.93,55.98,82500.0,24.6792,24.6792,24.6396,24.6616,82500.0
2010-03-10 10:00:00,55.98,56.05,55.98,56.04,97300.0,24.6616,24.6924,24.6616,24.688,97300.0
2010-03-10 10:05:00,56.04,56.12,56.02,56.1,82000.0,24.688,24.7233,24.6792,24.7145,82000.0
2010-03-10 10:10:00,56.11,56.24,56.1,56.23,116200.0,24.7189,24.7761,24.7145,24.7717,116200.0
2010-03-10 10:15:00,56.23,56.25,56.1,56.12,63100.0,24.7717,24.7806,24.7145,24.7233,63100.0
2010-03-10 10:20:00,56.13,56.15,56.1,56.13,94300.0,24.7277,24.7365,24.7145,24.7277,94300.0
2010-03-10 10:25:00,56.13,56.17,56.12,56.14,68000.0,24.7277,24.7453,24.7233,24.7321,68000.0
2010-03-10 10:30:00,56.17,56.3,56.15,56.24,283700.0,24.7453,24.8026,24.7365,24.7761,283700.0
2010-03-10 10:35:00,56.25,56.27,56.18,56.2,83800.0,24.7806,24.7894,24.7497,24.7585,83800.0
2010-03-10 10:40:00,56.2,56.22,56.17,56.22,87300.0,24.7585,24.7673,24.7453,24.7673,87300.0
2010-03-10 10:45:00,56.21,56.27,56.2,56.24,49800.0,24.7629,24.7894,24.7585,24.7761,49800.0
2010-03-10 10:50:00,56.24,56.31,56.23,56.31,79300.0,24.7761,24.807,24.7717,24.807,79300.0
2010-03-10 10:55:00,56.3,56.36,56.26,56.29,111800.0,24.8026,24.829,24.785,24.7982,111800.0
2010-03-10 11:00:00,56.29,56.4,56.29,56.4,134000.0,24.7982,24.8466,24.7982,24.8466,134000.0
2010-03-10 11:05:00,56.4,56.4,56.34,56.39,76200.0,24.8466,24.8466,24.8202,24.8422,76200.0
2010-03-10 11:10:00,56.39,56.39,56.32,56.35,98900.0,24.8422,24.8422,24.8114,24.8246,98900.0
2010-03-10 11:15:00,56.35,56.37,56.3,56.32,59900.0,24.8246,24.8334,24.8026,24.8114,59900.0
2010-03-10 11:20:00,56.32,56.37,56.29,56.35,55200.0,24.8114,24.8334,24.7982,24.8246,55200.0
2010-03-10 11:25:00,56.35,56.36,56.32,56.32,63900.0,24.8246,24.829,24.8114,24.8114,63900.0
2010-03-10 11:30:00,56.32,56.33,56.29,56.33,55400.0,24.8114,24.8158,24.7982,24.8158,55400.0
2010-03-10 11:35:00,56.33,56.38,56.24,56.26,118300.0,24.8158,24.8378,24.7761,24.785,118300.0
2010-03-10 11:40:00,56.26,56.32,56.25,56.32,52200.0,24.785,24.8114,24.7806,24.8114,52200.0
2010-03-10 11:45:00,56.31,56.31,56.18,56.18,58000.0,24.807,24.807,24.7497,24.7497,58000.0
2010-03-10 11:50:00,56.18,56.18,56.13,56.15,48600.0,24.7497,24.7497,24.7277,24.7365,48600.0
2010-03-10 11:55:00,56.15,56.19,56.13,56.15,52300.0,24.7365,24.7541,24.7277,24.7365,52300.0
2010-03-10 12:00:00,56.14,56.16,56.1,56.12,71900.0,24.7321,24.7409,24.7145,24.7233,71900.0
2010-03-10 12:05:00,56.11,56.14,56.04,56.07,54000.0,24.7189,24.7321,24.688,24.7013,54000.0
2010-03-10 12:10:00,56.05,56.06,55.99,56.03,73200.0,24.6924,24.6968,24.666,24.6836,73200.0
2010-03-10 12:15:00,56.02,56.07,56.0,56.06,59700.0,24.6792,24.7013,24.6704,24.6968,59700.0
2010-03-10 12:20:00,56.05,56.1,56.03,56.06,21500.0,24.6924,24.7145,24.6836,24.6968,21500.0
2010-03-10 12:25:00,56.05,56.08,56.0,56.0,27500.0,24.6924,24.7057,24.6704,24.6704,27500.0
2010-03-10 12:30:00,55.99,56.0,55.91,55.98,49000.0,24.666,24.6704,24.6308,24.6616,49000.0
2010-03-10 12:35:00,55.98,56.06,55.97,56.06,33500.0,24.6616,24.6968,24.6572,24.6968,33500.0
2010-03-10 12:40:00,56.06,56.1,56.03,56.03,21900.0,24.6968,24.7145,24.6836,24.6836,21900.0
2010-03-10 12:45:00,56.03,56.12,56.03,56.11,28600.0,24.6836,24.7233,24.6836,24.7189,28600.0
2010-03-10 12:50:00,56.1,56.14,56.07,56.12,32300.0,24.7145,24.7321,24.7013,24.7233,32300.0
2010-03-10 12:55:00,56.11,56.14,56.11,56.13,22600.0,24.7189,24.7321,24.7189,24.7277,22600.0
2010-03-10 13:00:00,56.12,56.15,56.11,56.12,26600.0,24.7233,24.7365,24.7189,24.7233,26600.0
2010-03-10 13:05:00,56.13,56.13,56.07,56.08,23700.0,24.7277,24.7277,24.7013,24.7057,23700.0
2010-03-10 13:10:00,56.08,56.14,56.04,56.13,33700.0,24.7057,24.7321,24.688,24.7277,33700.0
2010-03-10 13:15:00,56.14,56.19,56.12,56.16,29300.0,24.7321,24.7541,24.7233,24.7409,29300.0
2010-03-10 13:20:00,56.16,56.19,56.12,56.13,36400.0,24.7409,24.7541,24.7233,24.7277,36400.0
2010-03-10 13:25:00,56.13,56.13,56.09,56.09,41200.0,24.7277,24.7277,24.7101,24.7101,41200.0
2010-03-10 13:30:00,56.09,56.09,56.05,56.06,33700.0,24.7101,24.7101,24.6924,24.6968,33700.0
2010-03-10 13:35:00,56.06,56.1,56.05,56.09,29800.0,24.6968,24.7145,24.6924,24.7101,29800.0
2010-03-10 13:40:00,56.08,56.1,56.04,56.08,48400.0,24.7057,24.7145,24.688,24.7057,48400.0
2010-03-10 13:45:00,56.08,56.08,56.03,56.03,35800.0,24.7057,24.7057,24.6836,24.6836,35800.0
2010-03-10 13:50:00,56.04,56.05,55.97,56.0,41200.0,24.688,24.6924,24.6572,24.6704,41200.0
2010-03-10 13:55:00,56.0,56.02,55.97,56.02,27800.0,24.6704,24.6792,24.6572,24.6792,27800.0
2010-03-10 14:00:00,56.01,56.04,55.98,56.03,23400.0,24.6748,24.688,24.6616,24.6836,23400.0
2010-03-10 14:05:00,56.04,56.1,56.04,56.07,66400.0,24.688,24.7145,24.688,24.7013,66400.0
2010-03-10 14:10:00,56.07,56.14,56.05,56.14,26700.0,24.7013,24.7321,24.6924,24.7321,26700.0
2010-03-10 14:15:00,56.14,56.23,56.13,56.21,63600.0,24.7321,24.7717,24.7277,24.7629,63600.0
2010-03-10 14:20:00,56.21,56.22,56.18,56.19,26900.0,24.7629,24.7673,24.7497,24.7541,26900.0
2010-03-10 14:25:00,56.19,56.23,56.19,56.22,53000.0,24.7541,24.7717,24.7541,24.7673,53000.0
2010-03-10 14:30:00,56.22,56.28,56.2,56.27,50500.0,24.7673,24.7938,24.7585,24.7894,50500.0
2010-03-10 14:35:00,56.28,56.28,56.24,56.25,55700.0,24.7938,24.7938,24.7761,24.7806,55700.0
2010-03-10 14:40:00,56.25,56.28,56.22,56.24,48700.0,24.7806,24.7938,24.7673,24.7761,48700.0
2010-03-10 14:45:00,56.24,56.26,56.22,56.22,62600.0,24.7761,24.785,24.7673,24.7673,62600.0
2010-03-10 14:50:00,56.22,56.23,56.17,56.18,60500.0,24.7673,24.7717,24.7453,24.7497,60500.0
2010-03-10 14:55:00,56.18,56.2,56.13,56.14,26500.0,24.7497,24.7585,24.7277,24.7321,26500.0
2010-03-10 15:00:00,56.14,56.2,56.13,56.13,59000.0,24.7321,24.7585,24.7277,24.7277,59000.0
2010-03-10 15:05:00,56.13,56.15,56.08,56.14,57300.0,24.7277,24.7365,24.7057,24.7321,57300.0
2010-03-10 15:10:00,56.14,56.18,56.12,56.16,44600.0,24.7321,24.7497,24.7233,24.7409,44600.0
2010-03-10 15:15:00,56.17,56.2,56.14,56.14,43300.0,24.7453,24.7585,24.7321,24.7321,43300.0
2010-03-10 15:20:00,56.13,56.18,56.13,56.17,39200.0,24.7277,24.7497,24.7277,24.7453,39200.0
2010-03-10 15:25:00,56.18,56.19,56.07,56.07,81700.0,24.7497,24.7541,24.7013,24.7013,81700.0
2010-03-10 15:30:00,56.06,56.1,56.01,56.09,61700.0,24.6968,24.7145,24.6748,24.7101,61700.0
2010-03-10 15:35:00,56.08,56.1,56.04,56.08,63900.0,24.7057,24.7145,24.688,24.7057,63900.0
2010-03-10 15:40:00,56.07,56.11,56.07,56.08,66000.0,24.7013,24.7189,24.7013,24.7057,66000.0
2010-03-10 15:45:00,56.09,56.15,56.09,56.14,76000.0,24.7101,24.7365,24.7101,24.7321,76000.0
2010-03-10 15:50:00,56.14,56.24,56.14,56.21,152500.0,24.7321,24.7761,24.7321,24.7629,152500.0
2010-03-10 15:55:00,56.21,56.22,56.18,56.19,122100.0,24.7629,24.7673,24.7497,24.7541,122100.0
2010-03-11 09:30:00,56.16,56.21,56.13,56.15,112800.0,24.7409,24.7629,24.7277,24.7365,112800.0
2010-03-11 09:35:00,56.15,56.2,56.03,56.04,78700.0,24.7365,24.7585,24.6836,24.688,78700.0
2010-03-11 09:40:00,56.04,56.19,56.04,56.18,47600.0,24.688,24.7541,24.688,24.7497,47600.0
2010-03-11 09:45:00,56.16,56.18,56.07,56.07,58500.0,24.7409,24.7497,24.7013,24.7013,58500.0
2010-03-11 09:50:00,56.07,56.1,56.03,56.1,54000.0,24.7013,24.7145,24.6836,24.7145,54000.0
2010-03-11 09:55:00,56.1,56.18,56.08,56.14,57900.0,24.7145,24.7497,24.7057,24.7321,57900.0
2010-03-11 10:00:00,56.14,56.25,56.13,56.25,48900.0,24.7321,24.7806,24.7277,24.7806,48900.0
2010-03-11 10:05:00,56.26,56.35,56.25,56.26,57300.0,24.785,24.8246,24.7806,24.785,57300.0
2010-03-11 10:10:00,56.25,56.31,56.2,56.21,91000.0,24.7806,24.807,24.7585,24.7629,91000.0
2010-03-11 10:15:00,56.21,56.3,56.2,56.29,67700.0,24.7629,24.8026,24.7585,24.7982,67700.0
2010-03-11 10:20:00,56.29,56.31,56.19,56.2,75400.0,24.7982,24.807,24.7541,24.7585,75400.0
2010-03-11 10:25:00,56.2,56.33,56.2,56.33,59400.0,24.7585,24.8158,24.7585,24.8158,59400.0
2010-03-11 10:30:00,56.33,56.47,56.33,56.43,98700.0,24.8158,24.8775,24.8158,24.8598,98700.0
2010-03-11 10:35:00,56.43,56.5,56.41,56.49,57600.0,24.8598,24.8907,24.851,24.8863,57600.0
2010-03-11 10:40:00,56.49,56.56,56.48,56.5,62000.0,24.8863,24.9171,24.8819,24.8907,62000.0
2010-03-11 10:45:00,56.5,56.5,56.46,56.48,84600.0,24.8907,24.8907,24.8731,24.8819,84600.0
2010-03-11 10:50:00,56.48,56.51,56.45,56.46,85900.0,24.8819,24.8951,24.8687,24.8731,85900.0
2010-03-11 10:55:00,56.46,56.48,56.42,56.43,53300.0,24.8731,24.8819,24.8554,24.8598,53300.0
2010-03-11 11:00:00,56.43,56.46,56.38,56.39,78000.0,24.8598,24.8731,24.8378,24.8422,78000.0
2010-03-11 11:05:00,56.38,56.43,56.36,56.42,46100.0,24.8378,24.8598,24.829,24.8554,46100.0
2010-03-11 11:10:00,56.42,56.49,56.39,56.47,43400.0,24.8554,24.8863,24.8422,24.8775,43400.0
2010-03-11 11:15:00,56.48,56.51,56.46,56.5,79600.0,24.8819,24.8951,24.8731,24.8907,79600.0
2010-03-11 11:20:00,56.5,56.57,56.5,56.56,65800.0,24.8907,24.9215,24.8907,24.9171,65800.0
2010-03-11 11:25:00,56.56,56.6,56.53,56.55,70900.0,24.9171,24.9347,24.9039,24.9127,70900.0
2010-03-11 11:30:00,56.56,56.58,56.53,56.55,30700.0,24.9171,24.9259,24.9039,24.9127,30700.0
2010-03-11 11:35:00,56.54,56.57,56.5,56.52,39400.0,24.9083,24.9215,24.8907,24.8995,39400.0
2010-03-11 11:40:00,56.52,56.56,56.48,56.51,55000.0,24.8995,24.9171,24.8819,24.8951,55000.0
2010-03-11 11:45:00,56.5,56.52,56.46,56.52,69000.0,24.8907,24.8995,24.8731,24.8995,69000.0
2010-03-11 11:50:00,56.52,56.53,56.46,56.49,45700.0,24.8995,24.9039,24.8731,24.8863,45700.0
2010-03-11 11:55:00,56.49,56.6,56.49,56.59,45800.0,24.8863,24.9347,24.8863,24.9303,45800.0
2010-03-11 12:00:00,56.59,56.65,56.57,56.64,68200.0,24.9303,24.9568,24.9215,24.9524,68200.0
2010-03-11 12:05:00,56.64,56.64,56.58,56.62,43000.0,24.9524,24.9524,24.9259,24.9436,43000.0
2010-03-11 12:10:00,56.62,56.62,56.5,56.53,56200.0,24.9436,24.9436,24.8907,24.9039,56200.0
2010-03-11 12:15:00,56.53,56.53,56.47,56.51,43500.0,24.9039,24.9039,24.8775,24.8951,43500.0
2010-03-11 12:20:00,56.5,56.52,56.47,56.48,55600.0,24.8907,24.8995,24.8775,24.8819,55600.0
2010-03-11 12:25:00,56.48,56.53,56.48,56.49,25200.0,24.8819,24.9039,24.8819,24.8863,25200.0
2010-03-11 12:30:00,56.49,56.52,56.46,56.46,37900.0,24.8863,24.8995,24.8731,24.8731,37900.0
2010-03-11 12:35:00,56.47,56.53,56.47,56.52,31000.0,24.8775,24.9039,24.8775,24.8995,31000.0
2010-03-11 12:40:00,56.53,56.54,56.5,56.54,27100.0,24.9039,24.9083,24.8907,24.9083,27100.0
2010-03-11 12:45:00,56.53,56.57,56.53,56.54,46300.0,24.9039,24.9215,24.9039,24.9083,46300.0
2010-03-11 12:50:00,56.53,56.56,56.51,56.56,36800.0,24.9039,24.9171,24.8951,24.9171,36800.0
2010-03-11 12:55:00,56.55,56.63,56.53,56.62,34600.0,24.9127,24.948,24.9039,24.9436,34600.0
2010-03-11 13:00:00,56.63,56.64,56.6,56.64,76100.0,24.948,24.9524,24.9347,24.9524,76100.0
2010-03-11 13:05:00,56.63,56.64,56.58,56.58,66100.0,24.948,24.9524,24.9259,24.9259,66100.0
2010-03-11 13:10:00,56.59,56.6,56.56,56.57,13400.0,24.9303,24.9347,24.9171,24.9215,13400.0
2010-03-11 13:15:00,56.57,56.61,56.56,56.59,38200.0,24.9215,24.9391,24.9171,24.9303,38200.0
2010-03-11 13:20:00,56.59,56.61,56.58,56.61,12900.0,24.9303,24.9391,24.9259,24.9391,12900.0
2010-03-11 13:25:00,56.6,56.62,56.54,56.55,40500.0,24.9347,24.9436,24.9083,24.9127,40500.0
2010-03-11 13:30:00,56.56,56.58,56.53,56.57,35000.0,24.9171,24.9259,24.9039,24.9215,35000.0
2010-03-11 13:35:00,56.56,56.58,56.53,56.55,15200.0,24.9171,24.9259,24.9039,24.9127,15200.0
2010-03-11 13:40:00,56.55,56.59,56.54,56.59,26800.0,24.9127,24.9303,24.9083,24.9303,26800.0
2010-03-11 13:45:00,56.59,56.63,56.58,56.63,33900.0,24.9303,24.948,24.9259,24.948,33900.0
2010-03-11 13:50:00,56.64,56.64,56.59,56.6,46400.0,24.9524,24.9524,24.9303,24.9347,46400.0
2010-03-11 13:55:00,56.6,56.61,56.55,56.56,46500.0,24.9347,24.9391,24.9127,24.9171,46500.0
2010-03-11 14:00:00,56.55,56.56,56.51,56.52,20000.0,24.9127,24.9171,24.8951,24.8995,20000.0
2010-03-11 14:05:00,56.51,56.54,56.5,56.51,25700.0,24.8951,24.9083,24.8907,24.8951,25700.0
2010-03-11 14:10:00,56.51,56.55,56.5,56.53,36000.0,24.8951,24.9127,24.8907,24.9039,36000.0
2010-03-11 14:15:00,56.52,56.54,56.5,56.54,33800.0,24.8995,24.9083,24.8907,24.9083,33800.0
2010-03-11 14:20:00,56.53,56.54,56.51,56.54,22000.0,24.9039,24.9083,24.8951,24.9083,22000.0
2010-03-11 14:25:00,56.53,56.57,56.53,56.57,63800.0,24.9039,24.9215,24.9039,24.9215,63800.0
2010-03-11 14:30:00,56.57,56.58,56.55,56.56,31500.0,24.9215,24.9259,24.9127,24.9171,31500.0
2010-03-11 14:35:00,56.56,56.6,56.53,56.58,45400.0,24.9171,24.9347,24.9039,24.9259,45400.0
2010-03-11 14:40:00,56.57,56.57,56.52,56.54,41000.0,24.9215,24.9215,24.8995,24.9083,41000.0
2010-03-11 14:45:00,56.54,56.55,56.51,56.51,33300.0,24.9083,24.9127,24.8951,24.8951,33300.0
2010-03-11 14:50:00,56.52,56.52,56.5,56.52,30000.0,24.8995,24.8995,24.8907,24.8995,30000.0
2010-03-11 14:55:00,56.51,56.52,56.49,56.49,30500.0,24.8951,24.8995,24.8863,24.8863,30500.0
2010-03-11 15:00:00,56.49,56.51,56.48,56.5,25600.0,24.8863,24.8951,24.8819,24.8907,25600.0
2010-03-11 15:05:00,56.51,56.56,56.5,56.53,61300.0,24.8951,24.9171,24.8907,24.9039,61300.0
2010-03-11 15:10:00,56.52,56.54,56.51,56.54,64900.0,24.8995,24.9083,24.8951,24.9083,64900.0
2010-03-11 15:15:00,56.54,56.56,56.52,56.55,46400.0,24.9083,24.9171,24.8995,24.9127,46400.0
2010-03-11 15:20:00,56.55,56.55,56.49,56.51,51000.0,24.9127,24.9127,24.8863,24.8951,51000.0
2010-03-11 15:25:00,56.51,56.52,56.49,56.52,30600.0,24.8951,24.8995,24.8863,24.8995,30600.0
2010-03-11 15:30:00,56.52,56.53,56.49,56.51,41500.0,24.8995,24.9039,24.8863,24.8951,41500.0
2010-03-11 15:35:00,56.52,56.53,56.49,56.53,79800.0,24.8995,24.9039,24.8863,24.9039,79800.0
2010-03-11 15:40:00,56.52,56.54,56.51,56.52,43200.0,24.8995,24.9083,24.8951,24.8995,43200.0
2010-03-11 15:45:00,56.51,56.54,56.49,56.5,83500.0,24.8951,24.9083,24.8863,24.8907,83500.0
2010-03-11 15:50:00,56.49,56.59,56.49,56.59,68300.0,24.8863,24.9303,24.8863,24.9303,68300.0
2010-03-11 15:55:00,56.58,56.61,56.58,56.6,111000.0,24.9259,24.9391,24.9259,24.9347,111000.0
2010-03-12 09:30:00,56.69,56.7,56.55,56.55,223500.0,24.9744,24.9788,24.9127,24.9127,223500.0
2010-03-12 09:35:00,56.56,56.7,56.56,56.69,147300.0,24.9171,24.9788,24.9171,24.9744,147300.0
2010-03-12 09:40:00,56.68,56.69,56.64,56.66,153500.0,24.97,24.9744,24.9524,24.9612,153500.0
2010-03-12 09:45:00,56.66,56.74,56.63,56.73,123300.0,24.9612,24.9964,24.948,24.992,123300.0
2010-03-12 09:50:00,56.72,56.78,56.71,56.76,145500.0,24.9876,25.014,24.9832,25.0052,145500.0
2010-03-12 09:55:00,56.76,56.76,56.67,56.75,106100.0,25.0052,25.0052,24.9656,25.0008,106100.0
2010-03-12 10:00:00,56.75,56.77,56.57,56.59,116200.0,25.0008,25.0096,24.9215,24.9303,116200.0
2010-03-12 10:05:00,56.6,56.66,56.56,56.64,92900.0,24.9347,24.9612,24.9171,24.9524,92900.0
2010-03-12 10:10:00,56.64,56.66,56.58,56.6,99100.0,24.9524,24.9612,24.9259,24.9347,99100.0
2010-03-12 10:15:00,56.6,56.63,56.52,56.57,166800.0,24.9347,24.948,24.8995,24.9215,166800.0
2010-03-12 10:20:00,56.56,56.65,56.54,56.65,122500.0,24.9171,24.9568,24.9083,24.9568,122500.0
2010-03-12 10:25:00,56.65,56.66,56.59,56.66,81700.0,24.9568,24.9612,24.9303,24.9612,81700.0
2010-03-12 10:30:00,56.66,56.67,56.6,56.66,110100.0,24.9612,24.9656,24.9347,24.9612,110100.0
2010-03-12 10:35:00,56.67,56.74,56.64,56.73,128600.0,24.9656,24.9964,24.9524,24.992,128600.0
2010-03-12 10:40:00,56.74,56.76,56.69,56.71,99500.0,24.9964,25.0052,24.9744,24.9832,99500.0
2010-03-12 10:45:00,56.71,56.71,56.63,56.68,131000.0,24.9832,24.9832,24.948,24.97,131000.0
2010-03-12 10:50:00,56.67,56.72,56.67,56.71,79900.0,24.9656,24.9876,24.9656,24.9832,79900.0
2010-03-12 10:55:00,56.71,56.75,56.68,56.7,102600.0,24.9832,25.0008,24.97,24.9788,102600.0
2010-03-12 11:00:00,56.71,56.71,56.63,56.63,112800.0,24.9832,24.9832,24.948,24.948,112800.0
2010-03-12 11:05:00,56.64,56.65,56.61,56.62,90300.0,24.9524,24.9568,24.9391,24.9436,90300.0
2010-03-12 11:10:00,56.62,56.7,56.6,56.67,112000.0,24.9436,24.9788,24.9347,24.9656,112000.0
2010-03-12 11:15:00,56.68,56.76,56.68,56.75,72700.0,24.97,25.0052,24.97,25.0008,72700.0
2010-03-12 11:20:00,56.75,56.81,56.75,56.8,79500.0,25.0008,25.0273,25.0008,25.0228,79500.0
2010-03-12 11:25:00,56.79,56.8,56.73,56.76,41400.0,25.0184,25.0228,24.992,25.0052,41400.0
2010-03-12 11:30:00,56.77,56.82,56.75,56.79,71700.0,25.0096,25.0317,25.0008,25.0184,71700.0
2010-03-12 11:35:00,56.78,56.78,56.72,56.78,89900.0,25.014,25.014,24.9876,25.014,89900.0
2010-03-12 11:40:00,56.78,56.84,56.75,56.81,88800.0,25.014,25.0405,25.0008,25.0273,88800.0
2010-03-12 11:45:00,56.81,56.84,56.75,56.84,91800.0,25.0273,25.0405,25.0008,25.0405,91800.0
2010-03-12 11:50:00,56.83,56.86,56.82,56.83,90400.0,25.0361,25.0493,25.0317,25.0361,90400.0
2010-03-12 11:55:00,56.84,56.86,56.8,56.82,87000.0,25.0405,25.0493,25.0228,25.0317,87000.0
2010-03-12 12:00:00,56.82,56.86,56.77,56.84,111400.0,25.0317,25.0493,25.0096,25.0405,111400.0
2010-03-12 12:05:00,56.83,56.92,56.83,56.92,134000.0,25.0361,25.0757,25.0361,25.0757,134000.0
2010-03-12 12:10:00,56.91,56.98,56.91,56.96,96400.0,25.0713,25.1021,25.0713,25.0933,96400.0
2010-03-12 12:15:00,56.95,56.96,56.91,56.93,115100.0,25.0889,25.0933,25.0713,25.0801,115100.0
2010-03-12 12:20:00,56.93,56.98,56.92,56.97,58700.0,25.0801,25.1021,25.0757,25.0977,58700.0
2010-03-12 12:25:00,56.98,56.98,56.94,56.96,39600.0,25.1021,25.1021,25.0845,25.0933,39600.0
2010-03-12 12:30:00,56.97,56.97,56.9,56.93,94400.0,25.0977,25.0977,25.0669,25.0801,94400.0
2010-03-12 12:35:00,56.93,56.94,56.87,56.92,61800.0,25.0801,25.0845,25.0537,25.0757,61800.0
2010-03-12 12:40:00,56.92,56.94,56.9,56.91,46200.0,25.0757,25.0845,25.0669,25.0713,46200.0
2010-03-12 12:45:00,56.91,56.95,56.88,56.95,43100.0,25.0713,25.0889,25.0581,25.0889,43100.0
2010-03-12 12:50:00,56.95,56.96,56.91,56.92,64300.0,25.0889,25.0933,25.0713,25.0757,64300.0
2010-03-12 12:55:00,56.93,56.96,56.91,56.93,30800.0,25.0801,25.0933,25.0713,25.0801,30800.0
2010-03-12 13:00:00,56.93,56.95,56.91,56.92,64900.0,25.0801,25.0889,25.0713,25.0757,64900.0
2010-03-12 13:05:00,56.91,56.92,56.9,56.91,25700.0,25.0713,25.0757,25.0669,25.0713,25700.0
2010-03-12 13:10:00,56.91,56.94,56.9,56.93,42400.0,25.0713,25.0845,25.0669,25.0801,42400.0
2010-03-12 13:15:00,56.93,56.95,56.9,56.91,56500.0,25.0801,25.0889,25.0669,25.0713,56500.0
2010-03-12 13:20:00,56.9,56.92,56.87,56.88,51500.0,25.0669,25.0757,25.0537,25.0581,51500.0
2010-03-12 13:25:00,56.88,56.89,56.86,56.88,36700.0,25.0581,25.0625,25.0493,25.0581,36700.0
2010-03-12 13:30:00,56.88,56.91,56.87,56.91,26800.0,25.0581,25.0713,25.0537,25.0713,26800.0
2010-03-12 13:35:00,56.9,56.91,56.87,56.88,53300.0,25.0669,25.0713,25.0537,25.0581,53300.0
2010-03-12 13:40:00,56.89,56.92,56.87,56.91,33400.0,25.0625,25.0757,25.0537,25.0713,33400.0
2010-03-12 13:45:00,56.9,56.91,56.88,56.88,23700.0,25.0669,25.0713,25.0581,25.0581,23700.0
2010-03-12 13:50:00,56.88,56.89,56.86,56.86,44000.0,25.0581,25.0625,25.0493,25.0493,44000.0
2010-03-12 13:55:00,56.87,56.91,56.84,56.89,57500.0,25.0537,25.0713,25.0405,25.0625,57500.0
2010-03-12 14:00:00,56.9,56.93,56.88,56.93,52600.0,25.0669,25.0801,25.0581,25.0801,52600.0
2010-03-12 14:05:00,56.93,56.94,56.9,56.92,36500.0,25.0801,25.0845,25.0669,25.0757,36500.0
2010-03-12 14:10:00,56.92,56.93,56.9,56.92,39200.0,25.0757,25.0801,25.0669,25.0757,39200.0
2010-03-12 14:15:00,56.9,56.92,56.88,56.91,39600.0,25.0669,25.0757,25.0581,25.0713,39600.0
2010-03-12 14:20:00,56.91,56.92,56.88,56.89,33700.0,25.0713,25.0757,25.0581,25.0625,33700.0
2010-03-12 14:25:00,56.9,56.94,56.9,56.91,43600.0,25.0669,25.0845,25.0669,25.0713,43600.0
2010-03-12 14:30:00,56.91,56.93,56.89,56.9,61600.0,25.0713,25.0801,25.0625,25.0669,61600.0
2010-03-12 14:35:00,56.9,56.91,56.86,56.87,49800.0,25.0669,25.0713,25.0493,25.0537,49800.0
2010-03-12 14:40:00,56.87,56.9,56.85,56.87,32100.0,25.0537,25.0669,25.0449,25.0537,32100.0
2010-03-12 14:45:00,56.87,56.91,56.86,56.91,32800.0,25.0537,25.0713,25.0493,25.0713,32800.0
2010-03-12 14:50:00,56.91,56.91,56.86,56.88,52300.0,25.0713,25.0713,25.0493,25.0581,52300.0
2010-03-12 14:55:00,56.88,56.89,56.85,56.88,47500.0,25.0581,25.0625,25.0449,25.0581,47500.0
2010-03-12 15:00:00,56.87,56.9,56.87,56.88,25900.0,25.0537,25.0669,25.0537,25.0581,25900.0
2010-03-12 15:05:00,56.88,56.93,56.87,56.9,110700.0,25.0581,25.0801,25.0537,25.0669,110700.0
2010-03-12 15:10:00,56.89,56.91,56.88,56.89,22400.0,25.0625,25.0713,25.0581,25.0625,22400.0
2010-03-12 15:15:00,56.88,56.89,56.82,56.82,37800.0,25.0581,25.0625,25.0317,25.0317,37800.0
2010-03-12 15:20:00,56.83,56.83,56.8,56.83,45400.0,25.0361,25.0361,25.0228,25.0361,45400.0
2010-03-12 15:25:00,56.82,56.83,56.77,56.78,76600.0,25.0317,25.0361,25.0096,25.014,76600.0
2010-03-12 15:30:00,56.77,56.85,56.76,56.81,95700.0,25.0096,25.0449,25.0052,25.0273,95700.0
2010-03-12 15:35:00,56.81,56.89,56.81,56.88,80400.0,25.0273,25.0625,25.0273,25.0581,80400.0
2010-03-12 15:40:00,56.88,56.91,56.85,56.87,218500.0,25.0581,25.0713,25.0449,25.0537,218500.0
2010-03-12 15:45:00,56.88,56.92,56.86,56.92,170200.0,25.0581,25.0757,25.0493,25.0757,170200.0
2010-03-12 15:50:00,56.92,56.93,56.87,56.9,99400.0,25.0757,25.0801,25.0537,25.0669,99400.0
2010-03-12 15:55:00,56.9,56.91,56.86,56.87,190200.0,25.0669,25.0713,25.0493,25.0537,190200.0
2010-03-15 09:30:00,56.57,56.62,56.5,56.5,155400.0,24.9215,24.9436,24.8907,24.8907,155400.0
2010-03-15 09:35:00,56.5,56.54,56.48,56.5,73000.0,24.8907,24.9083,24.8819,24.8907,73000.0
2010-03-15 09:40:00,56.49,56.53,56.48,56.52,50400.0,24.8863,24.9039,24.8819,24.8995,50400.0
2010-03-15 09:45:00,56.53,56.61,56.53,56.6,75100.0,24.9039,24.9391,24.9039,24.9347,75100.0
2010-03-15 09:50:00,56.6,56.62,56.57,56.57,78300.0,24.9347,24.9436,24.9215,24.9215,78300.0
2010-03-15 09:55:00,56.58,56.58,56.45,56.45,79900.0,24.9259,24.9259,24.8687,24.8687,79900.0
2010-03-15 10:00:00,56.46,56.46,56.37,56.4,83500.0,24.8731,24.8731,24.8334,24.8466,83500.0
2010-03-15 10:05:00,56.39,56.43,56.36,56.41,54800.0,24.8422,24.8598,24.829,24.851,54800.0
2010-03-15 10:10:00,56.41,56.43,56.38,56.42,68200.0,24.851,24.8598,24.8378,24.8554,68200.0
2010-03-15 10:15:00,56.41,56.43,56.36,56.39,83700.0,24.851,24.8598,24.829,24.8422,83700.0
2010-03-15 10:20:00,56.39,56.48,56.39,56.45,72600.0,24.8422,24.8819,24.8422,24.8687,72600.0
2010-03-15 10:25:00,56.46,56.48,56.45,56.47,89600.0,24.8731,24.8819,24.8687,24.8775,89600.0
2010-03-15 10:30:00,56.48,56.5,56.45,56.49,88100.0,24.8819,24.8907,24.8687,24.8863,88100.0
2010-03-15 10:35:00,56.5,56.52,56.47,56.49,51200.0,24.8907,24.8995,24.8775,24.8863,51200.0
2010-03-15 10:40:00,56.49,56.5,56.46,56.46,33500.0,24.8863,24.8907,24.8731,24.8731,33500.0
2010-03-15 10:45:00,56.45,56.46,56.38,56.39,61200.0,24.8687,24.8731,24.8378,24.8422,61200.0
2010-03-15 10:50:00,56.39,56.4,56.35,56.37,92300.0,24.8422,24.8466,24.8246,24.8334,92300.0
2010-03-15 10:55:00,56.37,56.38,56.31,56.33,102000.0,24.8334,24.8378,24.807,24.8158,102000.0
2010-03-15 11:00:00,56.33,56.34,56.28,56.28,111900.0,24.8158,24.8202,24.7938,24.7938,111900.0
2010-03-15 11:05:00,56.28,56.28,56.19,56.19,122000.0,24.7938,24.7938,24.7541,24.7541,122000.0
2010-03-15 11:10:00,56.2,56.21,56.07,56.09,88500.0,24.7585,24.7629,24.7013,24.7101,88500.0
2010-03-15 11:15:00,56.09,56.15,56.08,56.14,75800.0,24.7101,24.7365,24.7057,24.7321,75800.0
2010-03-15 11:20:00,56.13,56.16,56.1,56.13,71800.0,24.7277,24.7409,24.7145,24.7277,71800.0
2010-03-15 11:25:00,56.14,56.2,56.12,56.19,79300.0,24.7321,24.7585,24.7233,24.7541,79300.0
2010-03-15 11:30:00,56.18,56.18,56.11,56.13,111400.0,24.7497,24.7497,24.7189,24.7277,111400.0
2010-03-15 11:35:00,56.13,56.14,56.1,56.14,65000.0,24.7277,24.7321,24.7145,24.7321,65000.0
2010-03-15 11:40:00,56.14,56.2,56.11,56.19,64300.0,24.7321,24.7585,24.7189,24.7541,64300.0
2010-03-15 11:45:00,56.19,56.21,56.17,56.19,27800.0,24.7541,24.7629,24.7453,24.7541,27800.0
2010-03-15 11:50:00,56.18,56.22,56.18,56.2,61700.0,24.7497,24.7673,24.7497,24.7585,61700.0
2010-03-15 11:55:00,56.2,56.22,56.19,56.2,47200.0,24.7585,24.7673,24.7541,24.7585,47200.0
2010-03-15 12:00:00,56.2,56.2,56.08,56.09,68600.0,24.7585,24.7585,24.7057,24.7101,68600.0
2010-03-15 12:05:00,56.09,56.16,56.08,56.16,36200.0,24.7101,24.7409,24.7057,24.7409,36200.0
2010-03-15 12:10:00,56.16,56.17,56.12,56.13,34100.0,24.7409,24.7453,24.7233,24.7277,34100.0
2010-03-15 12:15:00,56.13,56.18,56.12,56.16,34200.0,24.7277,24.7497,24.7233,24.7409,34200.0
2010-03-15 12:20:00,56.17,56.24,56.16,56.19,61300.0,24.7453,24.7761,24.7409,24.7541,61300.0
2010-03-15 12:25:00,56.2,56.22,56.15,56.15,77000.0,24.7585,24.7673,24.7365,24.7365,77000.0
2010-03-15 12:30:00,56.16,56.2,56.14,56.17,51900.0,24.7409,24.7585,24.7321,24.7453,51900.0
2010-03-15 12:35:00,56.17,56.22,56.15,56.21,65100.0,24.7453,24.7673,24.7365,24.7629,65100.0
2010-03-15 12:40:00,56.21,56.29,56.2,56.28,50200.0,24.7629,24.7982,24.7585,24.7938,50200.0
2010-03-15 12:45:00,56.28,56.31,56.27,56.29,25500.0,24.7938,24.807,24.7894,24.7982,25500.0
2010-03-15 12:50:00,56.29,56.29,56.24,56.25,50600.0,24.7982,24.7982,24.7761,24.7806,50600.0
2010-03-15 12:55:00,56.26,56.3,56.25,56.28,29300.0,24.785,24.8026,24.7806,24.7938,29300.0
2010-03-15 13:00:00,56.28,56.3,56.25,56.29,45400.0,24.7938,24.8026,24.7806,24.7982,45400.0
2010-03-15 13:05:00,56.29,56.3,56.28,56.29,22600.0,24.7982,24.8026,24.7938,24.7982,22600.0
2010-03-15 13:10:00,56.29,56.3,56.28,56.28,26300.0,24.7982,24.8026,24.7938,24.7938,26300.0
2010-03-15 13:15:00,56.29,56.29,56.26,56.29,26900.0,24.7982,24.7982,24.785,24.7982,26900.0
2010-03-15 13:20:00,56.29,56.3,56.27,56.29,37700.0,24.7982,24.8026,24.7894,24.7982,37700.0
2010-03-15 13:25:00,56.28,56.3,56.28,56.29,30800.0,24.7938,24.8026,24.7938,24.7982,30800.0
2010-03-15 13:30:00,56.29,56.31,56.28,56.31,20300.0,24.7982,24.807,24.7938,24.807,20300.0
2010-03-15 13:35:00,56.31,56.34,56.29,56.33,41300.0,24.807,24.8202,24.7982,24.8158,41300.0
2010-03-15 13:40:00,56.32,56.34,56.3,56.33,18400.0,24.8114,24.8202,24.8026,24.8158,18400.0
2010-03-15 13:45:00,56.33,56.35,56.31,56.33,36900.0,24.8158,24.8246,24.807,24.8158,36900.0
2010-03-15 13:50:00,56.33,56.35,56.33,56.34,31700.0,24.8158,24.8246,24.8158,24.8202,31700.0
2010-03-15 13:55:00,56.33,56.39,56.33,56.35,40500.0,24.8158,24.8422,24.8158,24.8246,40500.0
2010-03-15 14:00:00,56.36,56.39,56.34,56.37,32100.0,24.829,24.8422,24.8202,24.8334,32100.0
2010-03-15 14:05:00,56.38,56.38,56.33,56.35,39100.0,24.8378,24.8378,24.8158,24.8246,39100.0
2010-03-15 14:10:00,56.36,56.38,56.35,56.38,25400.0,24.829,24.8378,24.8246,24.8378,25400.0
2010-03-15 14:15:00,56.38,56.39,56.36,56.39,30800.0,24.8378,24.8422,24.829,24.8422,30800.0
2010-03-15 14:20:00,56.4,56.41,56.38,56.39,35400.0,24.8466,24.851,24.8378,24.8422,35400.0
2010-03-15 14:25:00,56.39,56.41,56.37,56.38,33000.0,24.8422,24.851,24.8334,24.8378,33000.0
2010-03-15 14:30:00,56.38,56.38,56.32,56.32,30300.0,24.8378,24.8378,24.8114,24.8114,30300.0
2010-03-15 14:35:00,56.33,56.37,56.33,56.36,46800.0,24.8158,24.8334,24.8158,24.829,46800.0
2010-03-15 14:40:00,56.36,56.38,56.33,56.38,33800.0,24.829,24.8378,24.8158,24.8378,33800.0
2010-03-15 14:45:00,56.38,56.4,56.35,56.38,54100.0,24.8378,24.8466,24.8246,24.8378,54100.0
2010-03-15 14:50:00,56.38,56.42,56.38,56.42,86900.0,24.8378,24.8554,24.8378,24.8554,86900.0
2010-03-15 14:55:00,56.41,56.41,56.36,56.37,51600.0,24.851,24.851,24.829,24.8334,51600.0
2010-03-15 15:00:00,56.37,56.41,56.37,56.4,56800.0,24.8334,24.851,24.8334,24.8466,56800.0
2010-03-15 15:05:00,56.4,56.41,56.37,56.37,30000.0,24.8466,24.851,24.8334,24.8334,30000.0
2010-03-15 15:10:00,56.38,56.4,56.37,56.39,32900.0,24.8378,24.8466,24.8334,24.8422,32900.0
2010-03-15 15:15:00,56.39,56.45,56.39,56.43,60400.0,24.8422,24.8687,24.8422,24.8598,60400.0
2010-03-15 15:20:00,56.43,56.5,56.41,56.48,78800.0,24.8598,24.8907,24.851,24.8819,78800.0
2010-03-15 15:25:00,56.47,56.49,56.45,56.49,55600.0,24.8775,24.8863,24.8687,24.8863,55600.0
2010-03-15 15:30:00,56.49,56.52,56.46,56.47,41600.0,24.8863,24.8995,24.8731,24.8775,41600.0
2010-03-15 15:35:00,56.48,56.5,56.46,56.48,42800.0,24.8819,24.8907,24.8731,24.8819,42800.0
2010-03-15 15:40:00,56.49,56.53,56.48,56.51,40000.0,24.8863,24.9039,24.8819,24.8951,40000.0
2010-03-15 15:45:00,56.53,56.57,56.52,56.55,85100.0,24.9039,24.9215,24.8995,24.9127,85100.0
2010-03-15 15:50:00,56.55,56.56,56.53,56.55,59300.0,24.9127,24.9171,24.9039,24.9127,59300.0
2010-03-15 15:55:00,56.55,56.59,56.53,56.58,152600.0,24.9127,24.9303,24.9039,24.9259,152600.0
2010-03-16 09:30:00,56.69,56.73,56.66,56.69,163700.0,24.9744,24.992,24.9612,24.9744,163700.0
2010-03-16 09:35:00,56.69,56.72,56.63,56.69,84900.0,24.9744,24.9876,24.948,24.9744,84900.0
2010-03-16 09:40:00,56.69,56.69,56.6,56.62,77600.0,24.9744,24.9744,24.9347,24.9436,77600.0
2010-03-16 09:45:00,56.61,56.67,56.6,56.65,43600.0,24.9391,24.9656,24.9347,24.9568,43600.0
2010-03-16 09:50:00,56.64,56.64,56.58,56.63,49300.0,24.9524,24.9524,24.9259,24.948,49300.0
2010-03-16 09:55:00,56.63,56.72,56.61,56.72,57200.0,24.948,24.9876,24.9391,24.9876,57200.0
2010-03-16 10:00:00,56.71,56.78,56.71,56.75,115300.0,24.9832,25.014,24.9832,25.0008,115300.0
2010-03-16 10:05:00,56.75,56.85,56.73,56.78,63800.0,25.0008,25.0449,24.992,25.014,63800.0
2010-03-16 10:10:00,56.79,56.84,56.79,56.82,98300.0,25.0184,25.0405,25.0184,25.0317,98300.0
2010-03-16 10:15:00,56.82,56.83,56.74,56.75,50600.0,25.0317,25.0361,24.9964,25.0008,50600.0
2010-03-16 10:20:00,56.74,56.78,56.71,56.78,43000.0,24.9964,25.014,24.9832,25.014,43000.0
2010-03-16 10:25:00,56.77,56.83,56.77,56.79,31200.0,25.0096,25.0361,25.0096,25.0184,31200.0
2010-03-16 10:30:00,56.79,56.87,56.79,56.84,50000.0,25.0184,25.0537,25.0184,25.0405,50000.0
2010-03-16 10:35:00,56.85,56.87,56.78,56.8,64600.0,25.0449,25.0537,25.014,25.0228,64600.0
2010-03-16 10:40:00,56.81,56.84,56.8,56.83,53600.0,25.0273,25.0405,25.0228,25.0361,53600.0
2010-03-16 10:45:00,56.83,56.86,56.82,56.82,47700.0,25.0361,25.0493,25.0317,25.0317,47700.0
2010-03-16 10:50:00,56.83,56.84,56.81,56.84,48400.0,25.0361,25.0405,25.0273,25.0405,48400.0
2010-03-16 10:55:00,56.84,57.0,56.83,56.97,115500.0,25.0405,25.111,25.0361,25.0977,115500.0
2010-03-16 11:00:00,56.97,57.02,56.97,57.0,146900.0,25.0977,25.1198,25.0977,25.111,146900.0
2010-03-16 11:05:00,57.01,57.02,56.94,56.95,57000.0,25.1154,25.1198,25.0845,25.0889,57000.0
2010-03-16 11:10:00,56.95,56.99,56.94,56.97,72200.0,25.0889,25.1066,25.0845,25.0977,72200.0
2010-03-16 11:15:00,56.97,57.06,56.97,57.05,73300.0,25.0977,25.1374,25.0977,25.133,73300.0
2010-03-16 11:20:00,57.06,57.1,57.0,57.02,68500.0,25.1374,25.155,25.111,25.1198,68500.0
2010-03-16 11:25:00,57.03,57.07,57.02,57.03,46900.0,25.1242,25.1418,25.1198,25.1242,46900.0
2010-03-16 11:30:00,57.04,57.06,56.98,57.0,61600.0,25.1286,25.1374,25.1021,25.111,61600.0
2010-03-16 11:35:00,57.01,57.1,57.01,57.1,65100.0,25.1154,25.155,25.1154,25.155,65100.0
2010-03-16 11:40:00,57.1,57.13,57.07,57.08,81100.0,25.155,25.1682,25.1418,25.1462,81100.0
2010-03-16 11:45:00,57.08,57.13,57.06,57.1,118900.0,25.1462,25.1682,25.1374,25.155,118900.0
2010-03-16 11:50:00,57.1,57.1,57.04,57.07,66100.0,25.155,25.155,25.1286,25.1418,66100.0
2010-03-16 11:55:00,57.08,57.11,57.06,57.08,47300.0,25.1462,25.1594,25.1374,25.1462,47300.0
2010-03-16 12:00:00,57.08,57.09,57.02,57.03,62300.0,25.1462,25.1506,25.1198,25.1242,62300.0
2010-03-16 12:05:00,57.02,57.05,57.01,57.05,33600.0,25.1198,25.133,25.1154,25.133,33600.0
2010-03-16 12:10:00,57.05,57.05,57.01,57.04,59600.0,25.133,25.133,25.1154,25.1286,59600.0
2010-03-16 12:15:00,57.03,57.06,57.01,57.03,47800.0,25.1242,25.1374,25.1154,25.1242,47800.0
2010-03-16 12:20:00,57.03,57.03,56.98,57.01,31800.0,25.1242,25.1242,25.1021,25.1154,31800.0
2010-03-16 12:25:00,57.01,57.07,56.99,57.06,49400.0,25.1154,25.1418,25.1066,25.1374,49400.0
2010-03-16 12:30:00,57.05,57.06,57.01,57.01,20000.0,25.133,25.1374,25.1154,25.1154,20000.0
2010-03-16 12:35:00,57.01,57.01,56.97,57.0,35200.0,25.1154,25.1154,25.0977,25.111,35200.0
2010-03-16 12:40:00,56.99,57.0,56.92,56.94,294300.0,25.1066,25.111,25.0757,25.0845,294300.0
2010-03-16 12:45:00,56.94,56.94,56.92,56.94,33300.0,25.0845,25.0845,25.0757,25.0845,33300.0
2010-03-16 12:50:00,56.94,56.96,56.93,56.95,26700.0,25.0845,25.0933,25.0801,25.0889,26700.0
2010-03-16 12:55:00,56.95,56.98,56.94,56.98,34900.0,25.0889,25.1021,25.0845,25.1021,34900.0
2010-03-16 13:00:00,56.98,57.01,56.98,56.99,46200.0,25.1021,25.1154,25.1021,25.1066,46200.0
2010-03-16 13:05:00,56.99,57.03,56.99,57.02,24200.0,25.1066,25.1242,25.1066,25.1198,24200.0
2010-03-16 13:10:00,57.01,57.01,56.99,56.99,26800.0,25.1154,25.1154,25.1066,25.1066,26800.0
2010-03-16 13:15:00,57.0,57.01,56.98,57.01,23800.0,25.111,25.1154,25.1021,25.1154,23800.0
2010-03-16 13:20:00,57.01,57.02,56.99,57.01,22700.0,25.1154,25.1198,25.1066,25.1154,22700.0
2010-03-16 13:25:00,57.01,57.01,56.98,56.98,17200.0,25.1154,25.1154,25.1021,25.1021,17200.0
2010-03-16 13:30:00,56.99,56.99,56.98,56.98,17200.0,25.1066,25.1066,25.1021,25.1021,17200.0
2010-03-16 13:35:00,56.98,57.01,56.98,57.0,23600.0,25.1021,25.1154,25.1021,25.111,23600.0
2010-03-16 13:40:00,57.0,57.02,57.0,57.02,16500.0,25.111,25.1198,25.111,25.1198,16500.0
2010-03-16 13:45:00,57.01,57.02,56.97,56.98,32800.0,25.1154,25.1198,25.0977,25.1021,32800.0
2010-03-16 13:50:00,56.98,56.98,56.93,56.93,15400.0,25.1021,25.1021,25.0801,25.0801,15400.0
2010-03-16 13:55:00,56.94,56.97,56.93,56.97,24100.0,25.0845,25.0977,25.0801,25.0977,24100.0
2010-03-16 14:00:00,56.96,56.98,56.92,56.98,26600.0,25.0933,25.1021,25.0757,25.1021,26600.0
2010-03-16 14:05:00,56.97,56.99,56.95,56.95,30200.0,25.0977,25.1066,25.0889,25.0889,30200.0
2010-03-16 14:10:00,56.95,57.07,56.94,57.04,41700.0,25.0889,25.1418,25.0845,25.1286,41700.0
2010-03-16 14:15:00,57.06,57.09,56.97,57.08,59700.0,25.1374,25.1506,25.0977,25.1462,59700.0
2010-03-16 14:20:00,57.09,57.13,57.02,57.1,87700.0,25.1506,25.1682,25.1198,25.155,87700.0
2010-03-16 14:25:00,57.1,57.13,57.05,57.11,36600.0,25.155,25.1682,25.133,25.1594,36600.0
2010-03-16 14:30:00,57.11,57.12,57.05,57.08,53800.0,25.1594,25.1638,25.133,25.1462,53800.0
2010-03-16 14:35:00,57.06,57.08,57.01,57.04,48700.0,25.1374,25.1462,25.1154,25.1286,48700.0
2010-03-16 14:40:00,57.03,57.04,56.97,56.98,70900.0,25.1242,25.1286,25.0977,25.1021,70900.0
2010-03-16 14:45:00,56.97,56.98,56.96,56.98,45400.0,25.0977,25.1021,25.0933,25.1021,45400.0
2010-03-16 14:50:00,56.98,57.05,56.96,57.05,51000.0,25.1021,25.133,25.0933,25.133,51000.0
2010-03-16 14:55:00,57.04,57.11,57.03,57.11,35700.0,25.1286,25.1594,25.1242,25.1594,35700.0
2010-03-16 15:00:00,57.11,57.12,57.07,57.09,37700.0,25.1594,25.1638,25.1418,25.1506,37700.0
2010-03-16 15:05:00,57.09,57.09,57.01,57.03,38600.0,25.1506,25.1506,25.1154,25.1242,38600.0
2010-03-16 15:10:00,57.04,57.08,57.02,57.07,36000.0,25.1286,25.1462,25.1198,25.1418,36000.0
2010-03-16 15:15:00,57.07,57.12,57.05,57.1,60800.0,25.1418,25.1638,25.133,25.155,60800.0
2010-03-16 15:20:00,57.09,57.13,57.08,57.13,64200.0,25.1506,25.1682,25.1462,25.1682,64200.0
2010-03-16 15:25:00,57.13,57.15,57.12,57.14,73900.0,25.1682,25.177,25.1638,25.1726,73900.0
2010-03-16 15:30:00,57.13,57.18,57.11,57.18,88400.0,25.1682,25.1903,25.1594,25.1903,88400.0
2010-03-16 15:35:00,57.17,57.21,57.17,57.2,52400.0,25.1859,25.2035,25.1859,25.1991,52400.0
2010-03-16 15:40:00,57.21,57.22,57.18,57.19,56100.0,25.2035,25.2079,25.1903,25.1947,56100.0
2010-03-16 15:45:00,57.19,57.2,57.18,57.2,80700.0,25.1947,25.1991,25.1903,25.1991,80700.0
2010-03-16 15:50:00,57.19,57.23,57.18,57.23,139200.0,25.1947,25.2123,25.1903,25.2123,139200.0
2010-03-16 15:55:00,57.23,57.24,57.17,57.19,145800.0,25.2123,25.2167,25.1859,25.1947,145800.0
2010-03-17 09:30:00,57.97,57.98,57.91,57.97,201300.0,25.5383,25.5427,25.5119,25.5383,201300.0
2010-03-17 09:35:00,57.96,57.97,57.86,57.93,125900.0,25.5339,25.5383,25.4898,25.5207,125900.0
2010-03-17 09:40:00,57.93,57.96,57.89,57.95,118800.0,25.5207,25.5339,25.503,25.5295,118800.0
2010-03-17 09:45:00,57.95,57.98,57.93,57.97,100200.0,25.5295,25.5427,25.5207,25.5383,100200.0
2010-03-17 09:50:00,57.98,57.98,57.9,57.91,121200.0,25.5427,25.5427,25.5074,25.5119,121200.0
2010-03-17 09:55:00,57.91,58.0,57.9,58.0,83300.0,25.5119,25.5515,25.5074,25.5515,83300.0
2010-03-17 10:00:00,58.0,58.05,57.98,57.98,144800.0,25.5515,25.5735,25.5427,25.5427,144800.0
2010-03-17 10:05:00,57.98,58.01,57.96,58.0,117000.0,25.5427,25.5559,25.5339,25.5515,117000.0
2010-03-17 10:10:00,58.0,58.01,57.96,57.98,108800.0,25.5515,25.5559,25.5339,25.5427,108800.0
2010-03-17 10:15:00,57.98,58.02,57.96,58.01,85800.0,25.5427,25.5603,25.5339,25.5559,85800.0
2010-03-17 10:20:00,58.01,58.02,57.96,57.98,79700.0,25.5559,25.5603,25.5339,25.5427,79700.0
2010-03-17 10:25:00,57.98,57.99,57.93,57.95,93000.0,25.5427,25.5471,25.5207,25.5295,93000.0
2010-03-17 10:30:00,57.95,57.98,57.92,57.93,67800.0,25.5295,25.5427,25.5163,25.5207,67800.0
2010-03-17 10:35:00,57.92,57.93,57.9,57.93,88400.0,25.5163,25.5207,25.5074,25.5207,88400.0
2010-03-17 10:40:00,57.92,58.02,57.92,58.01,102900.0,25.5163,25.5603,25.5163,25.5559,102900.0
2010-03-17 10:45:00,58.01,58.05,58.01,58.04,63500.0,25.5559,25.5735,25.5559,25.5691,63500.0
2010-03-17 10:50:00,58.04,58.05,57.98,58.0,86300.0,25.5691,25.5735,25.5427,25.5515,86300.0
2010-03-17 10:55:00,58.01,58.05,57.98,58.05,51800.0,25.5559,25.5735,25.5427,25.5735,51800.0
2010-03-17 11:00:00,58.05,58.06,58.03,58.06,53000.0,25.5735,25.5779,25.5647,25.5779,53000.0
2010-03-17 11:05:00,58.06,58.06,58.01,58.04,53200.0,25.5779,25.5779,25.5559,25.5691,53200.0
2010-03-17 11:10:00,58.04,58.09,58.0,58.09,89400.0,25.5691,25.5912,25.5515,25.5912,89400.0
2010-03-17 11:15:00,58.09,58.15,58.07,58.11,212100.0,25.5912,25.6176,25.5823,25.6,212100.0
2010-03-17 11:20:00,58.11,58.16,58.09,58.09,64300.0,25.6,25.622,25.5912,25.5912,64300.0
2010-03-17 11:25:00,58.09,58.11,58.05,58.06,56400.0,25.5912,25.6,25.5735,25.5779,56400.0
2010-03-17 11:30:00,58.07,58.12,58.04,58.05,61800.0,25.5823,25.6044,25.5691,25.5735,61800.0
2010-03-17 11:35:00,58.05,58.07,58.03,58.06,51200.0,25.5735,25.5823,25.5647,25.5779,51200.0
2010-03-17 11:40:00,58.06,58.11,58.05,58.11,79500.0,25.5779,25.6,25.5735,25.6,79500.0
2010-03-17 11:45:00,58.11,58.16,58.11,58.15,115800.0,25.6,25.622,25.6,25.6176,115800.0
2010-03-17 11:50:00,58.15,58.16,58.12,58.13,68800.0,25.6176,25.622,25.6044,25.6088,68800.0
2010-03-17 11:55:00,58.13,58.2,58.13,58.19,127200.0,25.6088,25.6396,25.6088,25.6352,127200.0
2010-03-17 12:00:00,58.19,58.25,58.18,58.24,131400.0,25.6352,25.6616,25.6308,25.6572,131400.0
2010-03-17 12:05:00,58.25,58.32,58.24,58.3,165700.0,25.6616,25.6925,25.6572,25.6837,165700.0
2010-03-17 12:10:00,58.3,58.3,58.18,58.18,73400.0,25.6837,25.6837,25.6308,25.6308,73400.0
2010-03-17 12:15:00,58.18,58.23,58.18,58.2,57700.0,25.6308,25.6528,25.6308,25.6396,57700.0
2010-03-17 12:20:00,58.2,58.23,58.17,58.17,77300.0,25.6396,25.6528,25.6264,25.6264,77300.0
2010-03-17 12:25:00,58.17,58.2,58.14,58.2,96000.0,25.6264,25.6396,25.6132,25.6396,96000.0
2010-03-17 12:30:00,58.2,58.23,58.16,58.23,56100.0,25.6396,25.6528,25.622,25.6528,56100.0
2010-03-17 12:35:00,58.22,58.24,58.19,58.22,46900.0,25.6484,25.6572,25.6352,25.6484,46900.0
2010-03-17 12:40:00,58.23,58.24,58.2,58.24,29500.0,25.6528,25.6572,25.6396,25.6572,29500.0
2010-03-17 12:45:00,58.24,58.29,58.23,58.29,37000.0,25.6572,25.6793,25.6528,25.6793,37000.0
2010-03-17 12:50:00,58.28,58.31,58.27,58.3,39000.0,25.6749,25.6881,25.6704,25.6837,39000.0
2010-03-17 12:55:00,58.31,58.34,58.29,58.33,45400.0,25.6881,25.7013,25.6793,25.6969,45400.0
2010-03-17 13:00:00,58.33,58.34,58.3,58.31,49400.0,25.6969,25.7013,25.6837,25.6881,49400.0
2010-03-17 13:05:00,58.32,58.34,58.31,58.31,20900.0,25.6925,25.7013,25.6881,25.6881,20900.0
2010-03-17 13:10:00,58.31,58.32,58.3,58.31,24300.0,25.6881,25.6925,25.6837,25.6881,24300.0
2010-03-17 13:15:00,58.3,58.33,58.29,58.33,38400.0,25.6837,25.6969,25.6793,25.6969,38400.0
2010-03-17 13:20:00,58.33,58.34,58.3,58.32,31700.0,25.6969,25.7013,25.6837,25.6925,31700.0
2010-03-17 13:25:00,58.31,58.34,58.31,58.32,27100.0,25.6881,25.7013,25.6881,25.6925,27100.0
2010-03-17 13:30:00,58.33,58.38,58.31,58.38,55400.0,25.6969,25.7189,25.6881,25.7189,55400.0
2010-03-17 13:35:00,58.38,58.43,58.38,58.4,40600.0,25.7189,25.7409,25.7189,25.7277,40600.0
2010-03-17 13:40:00,58.4,58.42,58.37,58.38,60300.0,25.7277,25.7365,25.7145,25.7189,60300.0
2010-03-17 13:45:00,58.37,58.38,58.31,58.33,62700.0,25.7145,25.7189,25.6881,25.6969,62700.0
2010-03-17 13:50:00,58.32,58.36,58.31,58.32,36200.0,25.6925,25.7101,25.6881,25.6925,36200.0
2010-03-17 13:55:00,58.33,58.33,58.29,58.33,28700.0,25.6969,25.6969,25.6793,25.6969,28700.0
2010-03-17 14:00:00,58.33,58.33,58.28,58.28,34000.0,25.6969,25.6969,25.6749,25.6749,34000.0
2010-03-17 14:05:00,58.28,58.34,58.28,58.33,72800.0,25.6749,25.7013,25.6749,25.6969,72800.0
2010-03-17 14:10:00,58.33,58.35,58.32,58.34,76800.0,25.6969,25.7057,25.6925,25.7013,76800.0
2010-03-17 14:15:00,58.34,58.37,58.33,58.37,20600.0,25.7013,25.7145,25.6969,25.7145,20600.0
2010-03-17 14:20:00,58.35,58.37,58.32,58.33,38300.0,25.7057,25.7145,25.6925,25.6969,38300.0
2010-03-17 14:25:00,58.33,58.35,58.32,58.32,38400.0,25.6969,25.7057,25.6925,25.6925,38400.0
2010-03-17 14:30:00,58.32,58.33,58.26,58.26,48900.0,25.6925,25.6969,25.666,25.666,48900.0
2010-03-17 14:35:00,58.26,58.27,58.23,58.25,74400.0,25.666,25.6704,25.6528,25.6616,74400.0
2010-03-17 14:40:00,58.25,58.35,58.22,58.33,122100.0,25.6616,25.7057,25.6484,25.6969,122100.0
2010-03-17 14:45:00,58.34,58.36,58.32,58.32,82900.0,25.7013,25.7101,25.6925,25.6925,82900.0
2010-03-17 14:50:00,58.32,58.35,58.28,58.28,105400.0,25.6925,25.7057,25.6749,25.6749,105400.0
2010-03-17 14:55:00,58.28,58.29,58.22,58.23,66500.0,25.6749,25.6793,25.6484,25.6528,66500.0
2010-03-17 15:00:00,58.22,58.26,58.18,58.19,68500.0,25.6484,25.666,25.6308,25.6352,68500.0
2010-03-17 15:05:00,58.19,58.23,58.17,58.21,55000.0,25.6352,25.6528,25.6264,25.644,55000.0
2010-03-17 15:10:00,58.21,58.25,58.19,58.22,62200.0,25.644,25.6616,25.6352,25.6484,62200.0
2010-03-17 15:15:00,58.22,58.23,58.1,58.12,125300.0,25.6484,25.6528,25.5956,25.6044,125300.0
2010-03-17 15:20:00,58.12,58.12,58.06,58.11,125200.0,25.6044,25.6044,25.5779,25.6,125200.0
2010-03-17 15:25:00,58.11,58.14,58.08,58.12,59300.0,25.6,25.6132,25.5867,25.6044,59300.0
2010-03-17 15:30:00,58.13,58.13,58.08,58.09,80200.0,25.6088,25.6088,25.5867,25.5912,80200.0
2010-03-17 15:35:00,58.09,58.14,58.08,58.14,123400.0,25.5912,25.6132,25.5867,25.6132,123400.0
2010-03-17 15:40:00,58.14,58.14,58.05,58.08,87100.0,25.6132,25.6132,25.5735,25.5867,87100.0
2010-03-17 15:45:00,58.07,58.15,58.06,58.13,153200.0,25.5823,25.6176,25.5779,25.6088,153200.0
2010-03-17 15:50:00,58.13,58.15,58.1,58.15,127600.0,25.6088,25.6176,25.5956,25.6176,127600.0
2010-03-17 15:55:00,58.14,58.16,58.13,58.16,226900.0,25.6132,25.622,25.6088,25.622,226900.0
2010-03-18 09:30:00,58.47,58.47,58.4,58.41,127200.0,25.7586,25.7586,25.7277,25.7321,127200.0
2010-03-18 09:35:00,58.42,58.47,58.4,58.4,111700.0,25.7365,25.7586,25.7277,25.7277,111700.0
2010-03-18 09:40:00,58.4,58.43,58.32,58.34,96700.0,25.7277,25.7409,25.6925,25.7013,96700.0
2010-03-18 09:45:00,58.36,58.42,58.36,58.42,62400.0,25.7101,25.7365,25.7101,25.7365,62400.0
2010-03-18 09:50:00,58.42,58.47,58.38,58.47,53600.0,25.7365,25.7586,25.7189,25.7586,53600.0
2010-03-18 09:55:00,58.47,58.49,58.44,58.44,70500.0,25.7586,25.7674,25.7453,25.7453,70500.0
2010-03-18 10:00:00,58.44,58.47,58.43,58.45,79200.0,25.7453,25.7586,25.7409,25.7497,79200.0
2010-03-18 10:05:00,58.44,58.46,58.36,58.37,83100.0,25.7453,25.7542,25.7101,25.7145,83100.0
2010-03-18 10:10:00,58.37,58.37,58.34,58.35,62300.0,25.7145,25.7145,25.7013,25.7057,62300.0
2010-03-18 10:15:00,58.35,58.38,58.31,58.36,89300.0,25.7057,25.7189,25.6881,25.7101,89300.0
2010-03-18 10:20:00,58.37,58.42,58.36,58.42,44000.0,25.7145,25.7365,25.7101,25.7365,44000.0
2010-03-18 10:25:00,58.43,58.43,58.31,58.32,58300.0,25.7409,25.7409,25.6881,25.6925,58300.0
2010-03-18 10:30:00,58.31,58.37,58.3,58.3,86700.0,25.6881,25.7145,25.6837,25.6837,86700.0
2010-03-18 10:35:00,58.31,58.31,58.18,58.21,85600.0,25.6881,25.6881,25.6308,25.644,85600.0
2010-03-18 10:40:00,58.2,58.21,58.14,58.2,81700.0,25.6396,25.644,25.6132,25.6396,81700.0
2010-03-18 10:45:00,58.19,58.19,58.13,58.14,86800.0,25.6352,25.6352,25.6088,25.6132,86800.0
2010-03-18 10:50:00,58.14,58.16,58.1,58.1,98500.0,25.6132,25.622,25.5956,25.5956,98500.0
2010-03-18 10:55:00,58.11,58.17,58.1,58.15,38100.0,25.6,25.6264,25.5956,25.6176,38100.0
2010-03-18 11:00:00,58.15,58.18,58.12,58.12,54300.0,25.6176,25.6308,25.6044,25.6044,54300.0
2010-03-18 11:05:00,58.12,58.15,58.1,58.12,57400.0,25.6044,25.6176,25.5956,25.6044,57400.0
2010-03-18 11:10:00,58.12,58.13,58.06,58.07,59100.0,25.6044,25.6088,25.5779,25.5823,59100.0
2010-03-18 11:15:00,58.07,58.11,58.0,58.0,76500.0,25.5823,25.6,25.5515,25.5515,76500.0
2010-03-18 11:20:00,58.0,58.01,57.95,57.96,53700.0,25.5515,25.5559,25.5295,25.5339,53700.0
2010-03-18 11:25:00,57.96,57.97,57.93,57.95,38100.0,25.5339,25.5383,25.5207,25.5295,38100.0
2010-03-18 11:30:00,57.96,57.99,57.88,57.88,55800.0,25.5339,25.5471,25.4986,25.4986,55800.0
2010-03-18 11:35:00,57.87,57.88,57.78,57.8,57400.0,25.4942,25.4986,25.4546,25.4634,57400.0
2010-03-18 11:40:00,57.8,57.81,57.74,57.76,64900.0,25.4634,25.4678,25.437,25.4458,64900.0
2010-03-18 11:45:00,57.74,57.87,57.72,57.87,90400.0,25.437,25.4942,25.4281,25.4942,90400.0
2010-03-18 11:50:00,57.87,57.96,57.84,57.96,82200.0,25.4942,25.5339,25.481,25.5339,82200.0
2010-03-18 11:55:00,57.96,58.04,57.95,58.02,74200.0,25.5339,25.5691,25.5295,25.5603,74200.0
2010-03-18 12:00:00,58.0,58.01,57.87,57.88,68400.0,25.5515,25.5559,25.4942,25.4986,68400.0
2010-03-18 12:05:00,57.89,58.05,57.89,58.05,57900.0,25.503,25.5735,25.503,25.5735,57900.0
2010-03-18 12:10:00,58.06,58.08,58.02,58.04,91600.0,25.5779,25.5867,25.5603,25.5691,91600.0
2010-03-18 12:15:00,58.04,58.08,58.03,58.05,80700.0,25.5691,25.5867,25.5647,25.5735,80700.0
2010-03-18 12:20:00,58.04,58.07,57.98,58.0,37500.0,25.5691,25.5823,25.5427,25.5515,37500.0
2010-03-18 12:25:00,58.0,58.1,57.99,58.08,63400.0,25.5515,25.5956,25.5471,25.5867,63400.0
2010-03-18 12:30:00,58.06,58.1,57.96,58.1,90500.0,25.5779,25.5956,25.5339,25.5956,90500.0
2010-03-18 12:35:00,58.1,58.11,58.0,58.0,92600.0,25.5956,25.6,25.5515,25.5515,92600.0
2010-03-18 12:40:00,58.0,58.03,57.99,58.03,30600.0,25.5515,25.5647,25.5471,25.5647,30600.0
2010-03-18 12:45:00,58.03,58.07,58.03,58.04,22500.0,25.5647,25.5823,25.5647,25.5691,22500.0
2010-03-18 12:50:00,58.04,58.04,57.96,57.97,46700.0,25.5691,25.5691,25.5339,25.5383,46700.0
2010-03-18 12:55:00,57.96,58.0,57.95,57.99,29500.0,25.5339,25.5515,25.5295,25.5471,29500.0
2010-03-18 13:00:00,57.99,58.0,57.98,58.0,12300.0,25.5471,25.5515,25.5427,25.5515,12300.0
2010-03-18 13:05:00,58.0,58.07,57.99,58.06,39300.0,25.5515,25.5823,25.5471,25.5779,39300.0
2010-03-18 13:10:00,58.06,58.07,58.05,58.05,22700.0,25.5779,25.5823,25.5735,25.5735,22700.0
2010-03-18 13:15:00,58.05,58.09,58.05,58.08,42600.0,25.5735,25.5912,25.5735,25.5867,42600.0
2010-03-18 13:20:00,58.08,58.08,58.03,58.06,32700.0,25.5867,25.5867,25.5647,25.5779,32700.0
2010-03-18 13:25:00,58.05,58.09,58.04,58.09,21100.0,25.5735,25.5912,25.5691,25.5912,21100.0
2010-03-18 13:30:00,58.09,58.13,58.08,58.12,26400.0,25.5912,25.6088,25.5867,25.6044,26400.0
2010-03-18 13:35:00,58.12,58.14,58.12,58.13,7900.0,25.6044,25.6132,25.6044,25.6088,7900.0
2010-03-18 13:40:00,58.13,58.13,58.1,58.1,17100.0,25.6088,25.6088,25.5956,25.5956,17100.0
2010-03-18 13:45:00,58.1,58.13,58.1,58.13,23800.0,25.5956,25.6088,25.5956,25.6088,23800.0
2010-03-18 13:50:00,58.13,58.13,58.07,58.08,29300.0,25.6088,25.6088,25.5823,25.5867,29300.0
2010-03-18 13:55:00,58.07,58.09,58.06,58.09,18200.0,25.5823,25.5912,25.5779,25.5912,18200.0
2010-03-18 14:00:00,58.1,58.13,58.06,58.1,41900.0,25.5956,25.6088,25.5779,25.5956,41900.0
2010-03-18 14:05:00,58.1,58.13,58.07,58.11,29800.0,25.5956,25.6088,25.5823,25.6,29800.0
2010-03-18 14:10:00,58.11,58.11,58.07,58.07,28000.0,25.6,25.6,25.5823,25.5823,28000.0
2010-03-18 14:15:00,58.08,58.09,58.04,58.05,23900.0,25.5867,25.5912,25.5691,25.5735,23900.0
2010-03-18 14:20:00,58.06,58.09,58.05,58.07,26300.0,25.5779,25.5912,25.5735,25.5823,26300.0
2010-03-18 14:25:00,58.07,58.09,58.04,58.09,21900.0,25.5823,25.5912,25.5691,25.5912,21900.0
2010-03-18 14:30:00,58.09,58.1,58.08,58.1,46000.0,25.5912,25.5956,25.5867,25.5956,46000.0
2010-03-18 14:35:00,58.1,58.1,58.06,58.06,25700.0,25.5956,25.5956,25.5779,25.5779,25700.0
2010-03-18 14:40:00,58.07,58.09,58.06,58.07,18300.0,25.5823,25.5912,25.5779,25.5823,18300.0
2010-03-18 14:45:00,58.07,58.07,58.02,58.05,48000.0,25.5823,25.5823,25.5603,25.5735,48000.0
2010-03-18 14:50:00,58.04,58.06,57.97,58.01,69800.0,25.5691,25.5779,25.5383,25.5559,69800.0
2010-03-18 14:55:00,58.01,58.09,57.96,58.08,41500.0,25.5559,25.5912,25.5339,25.5867,41500.0
2010-03-18 15:00:00,58.08,58.09,58.06,58.09,24700.0,25.5867,25.5912,25.5779,25.5912,24700.0
2010-03-18 15:05:00,58.09,58.1,58.08,58.08,35500.0,25.5912,25.5956,25.5867,25.5867,35500.0
2010-03-18 15:10:00,58.08,58.1,58.04,58.05,24400.0,25.5867,25.5956,25.5691,25.5735,24400.0
2010-03-18 15:15:00,58.06,58.07,58.03,58.05,27800.0,25.5779,25.5823,25.5647,25.5735,27800.0
2010-03-18 15:20:00,58.04,58.09,58.03,58.03,47600.0,25.5691,25.5912,25.5647,25.5647,47600.0
2010-03-18 15:25:00,58.03,58.07,58.02,58.07,38700.0,25.5647,25.5823,25.5603,25.5823,38700.0
2010-03-18 15:30:00,58.07,58.12,58.05,58.11,74600.0,25.5823,25.6044,25.5735,25.6,74600.0
2010-03-18 15:35:00,58.11,58.11,58.07,58.1,38000.0,25.6,25.6,25.5823,25.5956,38000.0
2010-03-18 15:40:00,58.1,58.1,58.03,58.05,61700.0,25.5956,25.5956,25.5647,25.5735,61700.0
2010-03-18 15:45:00,58.05,58.15,58.04,58.14,103700.0,25.5735,25.6176,25.5691,25.6132,103700.0
2010-03-18 15:50:00,58.14,58.21,58.14,58.21,97600.0,25.6132,25.644,25.6132,25.644,97600.0
2010-03-18 15:55:00,58.21,58.21,58.09,58.11,172500.0,25.644,25.644,25.5912,25.6,172500.0
2010-03-19 09:30:00,58.23,58.24,58.12,58.16,119000.0,25.6528,25.6572,25.6044,25.622,119000.0
2010-03-19 09:35:00,58.16,58.16,58.09,58.1,52900.0,25.622,25.622,25.5912,25.5956,52900.0
2010-03-19 09:40:00,58.1,58.11,58.03,58.04,81100.0,25.5956,25.6,25.5647,25.5691,81100.0
2010-03-19 09:45:00,58.04,58.04,57.98,57.99,91200.0,25.5691,25.5691,25.5427,25.5471,91200.0
2010-03-19 09:50:00,57.98,58.04,57.97,57.99,120100.0,25.5427,25.5691,25.5383,25.5471,120100.0
2010-03-19 09:55:00,57.99,58.01,57.93,57.94,86200.0,25.5471,25.5559,25.5207,25.5251,86200.0
2010-03-19 10:00:00,57.94,57.94,57.85,57.89,136300.0,25.5251,25.5251,25.4854,25.503,136300.0
2010-03-19 10:05:00,57.89,57.89,57.83,57.85,77600.0,25.503,25.503,25.4766,25.4854,77600.0
2010-03-19 10:10:00,57.85,57.89,57.79,57.79,93900.0,25.4854,25.503,25.459,25.459,93900.0
2010-03-19 10:15:00,57.79,57.8,57.7,57.79,110900.0,25.459,25.4634,25.4193,25.459,110900.0
2010-03-19 10:20:00,57.79,57.8,57.6,57.64,126800.0,25.459,25.4634,25.3753,25.3929,126800.0
2010-03-19 10:25:00,57.64,57.68,57.58,57.59,103200.0,25.3929,25.4105,25.3665,25.3709,103200.0
2010-03-19 10:30:00,57.58,57.59,57.46,57.5,131200.0,25.3665,25.3709,25.3136,25.3312,131200.0
2010-03-19 10:35:00,57.5,57.63,57.5,57.63,78400.0,25.3312,25.3885,25.3312,25.3885,78400.0
2010-03-19 10:40:00,57.63,57.64,57.56,57.58,49800.0,25.3885,25.3929,25.3577,25.3665,49800.0
2010-03-19 10:45:00,57.58,57.64,57.57,57.62,51000.0,25.3665,25.3929,25.3621,25.3841,51000.0
2010-03-19 10:50:00,57.62,57.62,57.56,57.56,36100.0,25.3841,25.3841,25.3577,25.3577,36100.0
2010-03-19 10:55:00,57.55,57.55,57.47,57.51,78900.0,25.3533,25.3533,25.318,25.3356,78900.0
2010-03-19 11:00:00,57.5,57.5,57.39,57.39,65600.0,25.3312,25.3312,25.2828,25.2828,65600.0
2010-03-19 11:05:00,57.39,57.39,57.33,57.35,83200.0,25.2828,25.2828,25.2563,25.2651,83200.0
2010-03-19 11:10:00,57.34,57.35,57.19,57.2,111100.0,25.2607,25.2651,25.1947,25.1991,111100.0
2010-03-19 11:15:00,57.2,57.21,57.14,57.17,141300.0,25.1991,25.2035,25.1726,25.1859,141300.0
2010-03-19 11:20:00,57.17,57.24,57.14,57.23,161500.0,25.1859,25.2167,25.1726,25.2123,161500.0
2010-03-19 11:25:00,57.23,57.26,57.16,57.18,77500.0,25.2123,25.2255,25.1814,25.1903,77500.0
2010-03-19 11:30:00,57.18,57.18,57.13,57.18,57800.0,25.1903,25.1903,25.1682,25.1903,57800.0
2010-03-19 11:35:00,57.17,57.22,57.17,57.21,62700.0,25.1859,25.2079,25.1859,25.2035,62700.0
2010-03-19 11:40:00,57.21,57.27,57.2,57.27,84300.0,25.2035,25.2299,25.1991,25.2299,84300.0
2010-03-19 11:45:00,57.27,57.32,57.25,57.29,115600.0,25.2299,25.2519,25.2211,25.2387,115600.0
2010-03-19 11:50:00,57.29,57.41,57.29,57.39,64700.0,25.2387,25.2916,25.2387,25.2828,64700.0
2010-03-19 11:55:00,57.4,57.42,57.34,57.34,61300.0,25.2872,25.296,25.2607,25.2607,61300.0
2010-03-19 12:00:00,57.33,57.4,57.33,57.39,95400.0,25.2563,25.2872,25.2563,25.2828,95400.0
2010-03-19 12:05:00,57.39,57.5,57.39,57.44,106700.0,25.2828,25.3312,25.2828,25.3048,106700.0
2010-03-19 12:10:00,57.45,57.46,57.37,57.39,61800.0,25.3092,25.3136,25.274,25.2828,61800.0
2010-03-19 12:15:00,57.39,57.39,57.26,57.26,50600.0,25.2828,25.2828,25.2255,25.2255,50600.0
2010-03-19 12:20:00,57.27,57.31,57.25,57.29,39400.0,25.2299,25.2475,25.2211,25.2387,39400.0
2010-03-19 12:25:00,57.3,57.45,57.3,57.45,68200.0,25.2431,25.3092,25.2431,25.3092,68200.0
2010-03-19 12:30:00,57.44,57.5,57.42,57.47,39100.0,25.3048,25.3312,25.296,25.318,39100.0
2010-03-19 12:35:00,57.47,57.47,57.41,57.46,49100.0,25.318,25.318,25.2916,25.3136,49100.0
2010-03-19 12:40:00,57.46,57.55,57.46,57.55,21900.0,25.3136,25.3533,25.3136,25.3533,21900.0
2010-03-19 12:45:00,57.54,57.6,57.54,57.56,62300.0,25.3489,25.3753,25.3489,25.3577,62300.0
2010-03-19 12:50:00,57.56,57.58,57.55,57.57,47000.0,25.3577,25.3665,25.3533,25.3621,47000.0
2010-03-19 12:55:00,57.57,57.57,57.52,57.57,49900.0,25.3621,25.3621,25.34,25.3621,49900.0
2010-03-19 13:00:00,57.57,57.59,57.55,57.55,43800.0,25.3621,25.3709,25.3533,25.3533,43800.0
2010-03-19 13:05:00,57.55,57.55,57.53,57.55,25100.0,25.3533,25.3533,25.3444,25.3533,25100.0
2010-03-19 13:10:00,57.55,57.56,57.52,57.56,35600.0,25.3533,25.3577,25.34,25.3577,35600.0
2010-03-19 13:15:00,57.56,57.56,57.53,57.54,20600.0,25.3577,25.3577,25.3444,25.3489,20600.0
2010-03-19 13:20:00,57.53,57.56,57.52,57.54,41100.0,25.3444,25.3577,25.34,25.3489,41100.0
2010-03-19 13:25:00,57.54,57.57,57.54,57.56,23800.0,25.3489,25.3621,25.3489,25.3577,23800.0
2010-03-19 13:30:00,57.57,57.59,57.56,57.58,34000.0,25.3621,25.3709,25.3577,25.3665,34000.0
2010-03-19 13:35:00,57.59,57.59,57.54,57.54,27100.0,25.3709,25.3709,25.3489,25.3489,27100.0
2010-03-19 13:40:00,57.54,57.56,57.53,57.54,34600.0,25.3489,25.3577,25.3444,25.3489,34600.0
2010-03-19 13:45:00,57.53,57.54,57.52,57.54,23500.0,25.3444,25.3489,25.34,25.3489,23500.0
2010-03-19 13:50:00,57.53,57.54,57.51,57.52,47100.0,25.3444,25.3489,25.3356,25.34,47100.0
2010-03-19 13:55:00,57.51,57.54,57.51,57.54,33200.0,25.3356,25.3489,25.3356,25.3489,33200.0
2010-03-19 14:00:00,57.53,57.54,57.51,57.54,48500.0,25.3444,25.3489,25.3356,25.3489,48500.0
2010-03-19 14:05:00,57.54,57.57,57.54,57.56,65800.0,25.3489,25.3621,25.3489,25.3577,65800.0
2010-03-19 14:10:00,57.56,57.59,57.55,57.58,47400.0,25.3577,25.3709,25.3533,25.3665,47400.0
2010-03-19 14:15:00,57.59,57.62,57.58,57.61,19300.0,25.3709,25.3841,25.3665,25.3797,19300.0
2010-03-19 14:20:00,57.6,57.72,57.6,57.71,45500.0,25.3753,25.4281,25.3753,25.4237,45500.0
2010-03-19 14:25:00,57.7,57.71,57.64,57.67,45600.0,25.4193,25.4237,25.3929,25.4061,45600.0
2010-03-19 14:30:00,57.67,57.67,57.57,57.58,41800.0,25.4061,25.4061,25.3621,25.3665,41800.0
2010-03-19 14:35:00,57.58,57.58,57.57,57.57,12900.0,25.3665,25.3665,25.3621,25.3621,12900.0
2010-03-19 14:40:00,57.58,57.64,57.56,57.63,52100.0,25.3665,25.3929,25.3577,25.3885,52100.0
2010-03-19 14:45:00,57.63,57.66,57.62,57.66,26300.0,25.3885,25.4017,25.3841,25.4017,26300.0
2010-03-19 14:50:00,57.65,57.66,57.61,57.63,53300.0,25.3973,25.4017,25.3797,25.3885,53300.0
2010-03-19 14:55:00,57.63,57.64,57.6,57.6,37500.0,25.3885,25.3929,25.3753,25.3753,37500.0
2010-03-19 15:00:00,57.61,57.65,57.58,57.59,43600.0,25.3797,25.3973,25.3665,25.3709,43600.0
2010-03-19 15:05:00,57.6,57.63,57.58,57.6,44800.0,25.3753,25.3885,25.3665,25.3753,44800.0
2010-03-19 15:10:00,57.59,57.6,57.58,57.59,25400.0,25.3709,25.3753,25.3665,25.3709,25400.0
2010-03-19 15:15:00,57.58,57.58,57.56,57.57,25800.0,25.3665,25.3665,25.3577,25.3621,25800.0
2010-03-19 15:20:00,57.57,57.58,57.55,57.56,23500.0,25.3621,25.3665,25.3533,25.3577,23500.0
2010-03-19 15:25:00,57.56,57.56,57.5,57.5,52100.0,25.3577,25.3577,25.3312,25.3312,52100.0
2010-03-19 15:30:00,57.51,57.51,57.4,57.42,69300.0,25.3356,25.3356,25.2872,25.296,69300.0
2010-03-19 15:35:00,57.41,57.48,57.41,57.47,55700.0,25.2916,25.3224,25.2916,25.318,55700.0
2010-03-19 15:40:00,57.47,57.56,57.47,57.55,93000.0,25.318,25.3577,25.318,25.3533,93000.0
2010-03-19 15:45:00,57.55,57.67,57.55,57.65,86400.0,25.3533,25.4061,25.3533,25.3973,86400.0
2010-03-19 15:50:00,57.65,57.66,57.63,57.63,105100.0,25.3973,25.4017,25.3885,25.3885,105100.0
2010-03-19 15:55:00,57.64,57.73,57.63,57.73,222900.0,25.3929,25.4326,25.3885,25.4326,222900.0
2010-03-22 09:30:00,56.63,56.71,56.56,56.68,340300.0,24.948,24.9832,24.9171,24.97,340300.0
2010-03-22 09:35:00,56.68,56.69,56.61,56.65,186700.0,24.97,24.9744,24.9391,24.9568,186700.0
2010-03-22 09:40:00,56.64,56.73,56.61,56.71,150500.0,24.9524,24.992,24.9391,24.9832,150500.0
2010-03-22 09:45:00,56.7,56.8,56.69,56.74,130100.0,24.9788,25.0228,24.9744,24.9964,130100.0
2010-03-22 09:50:00,56.74,56.75,56.66,56.74,95500.0,24.9964,25.0008,24.9612,24.9964,95500.0
2010-03-22 09:55:00,56.74,56.82,56.74,56.77,94600.0,24.9964,25.0317,24.9964,25.0096,94600.0
2010-03-22 10:00:00,56.77,56.81,56.74,56.81,112400.0,25.0096,25.0273,24.9964,25.0273,112400.0
2010-03-22 10:05:00,56.81,56.81,56.67,56.68,92700.0,25.0273,25.0273,24.9656,24.97,92700.0
2010-03-22 10:10:00,56.7,56.75,56.69,56.71,77800.0,24.9788,25.0008,24.9744,24.9832,77800.0
2010-03-22 10:15:00,56.71,56.72,56.67,56.67,90500.0,24.9832,24.9876,24.9656,24.9656,90500.0
2010-03-22 10:20:00,56.67,56.89,56.67,56.87,106200.0,24.9656,25.0625,24.9656,25.0537,106200.0
2010-03-22 10:25:00,56.87,57.03,56.87,56.96,123500.0,25.0537,25.1242,25.0537,25.0933,123500.0
2010-03-22 10:30:00,56.96,57.01,56.91,56.93,79200.0,25.0933,25.1154,25.0713,25.0801,79200.0
2010-03-22 10:35:00,56.91,56.93,56.89,56.93,59700.0,25.0713,25.0801,25.0625,25.0801,59700.0
2010-03-22 10:40:00,56.93,56.98,56.9,56.98,73900.0,25.0801,25.1021,25.0669,25.1021,73900.0
2010-03-22 10:45:00,56.98,57.16,56.98,57.11,88500.0,25.1021,25.1814,25.1021,25.1594,88500.0
2010-03-22 10:50:00,57.11,57.2,57.1,57.17,106400.0,25.1594,25.1991,25.155,25.1859,106400.0
2010-03-22 10:55:00,57.16,57.17,57.1,57.14,93500.0,25.1814,25.1859,25.155,25.1726,93500.0
2010-03-22 11:00:00,57.14,57.24,57.14,57.22,76500.0,25.1726,25.2167,25.1726,25.2079,76500.0
2010-03-22 11:05:00,57.23,57.29,57.22,57.28,114400.0,25.2123,25.2387,25.2079,25.2343,114400.0
2010-03-22 11:10:00,57.28,57.33,57.27,57.28,122200.0,25.2343,25.2563,25.2299,25.2343,122200.0
2010-03-22 11:15:00,57.28,57.28,57.17,57.17,85300.0,25.2343,25.2343,25.1859,25.1859,85300.0
2010-03-22 11:20:00,57.18,57.23,57.16,57.18,51200.0,25.1903,25.2123,25.1814,25.1903,51200.0
2010-03-22 11:25:00,57.19,57.19,57.11,57.12,94000.0,25.1947,25.1947,25.1594,25.1638,94000.0
2010-03-22 11:30:00,57.1,57.11,56.99,57.0,114300.0,25.155,25.1594,25.1066,25.111,114300.0
2010-03-22 11:35:00,57.0,57.04,56.98,57.0,102100.0,25.111,25.1286,25.1021,25.111,102100.0
2010-03-22 11:40:00,57.01,57.01,56.98,57.0,40400.0,25.1154,25.1154,25.1021,25.111,40400.0
2010-03-22 11:45:00,57.01,57.05,57.0,57.02,60400.0,25.1154,25.133,25.111,25.1198,60400.0
2010-03-22 11:50:00,57.01,57.05,57.01,57.05,52900.0,25.1154,25.133,25.1154,25.133,52900.0
2010-03-22 11:55:00,57.05,57.12,57.03,57.11,99400.0,25.133,25.1638,25.1242,25.1594,99400.0
2010-03-22 12:00:00,57.11,57.12,57.03,57.04,85600.0,25.1594,25.1638,25.1242,25.1286,85600.0
2010-03-22 12:05:00,57.04,57.11,57.03,57.1,66500.0,25.1286,25.1594,25.1242,25.155,66500.0
2010-03-22 12:10:00,57.09,57.16,57.08,57.13,68400.0,25.1506,25.1814,25.1462,25.1682,68400.0
2010-03-22 12:15:00,57.12,57.14,57.01,57.03,46300.0,25.1638,25.1726,25.1154,25.1242,46300.0
2010-03-22 12:20:00,57.04,57.07,57.02,57.05,41200.0,25.1286,25.1418,25.1198,25.133,41200.0
2010-03-22 12:25:00,57.06,57.15,57.05,57.15,54200.0,25.1374,25.177,25.133,25.177,54200.0
2010-03-22 12:30:00,57.15,57.21,57.14,57.2,67000.0,25.177,25.2035,25.1726,25.1991,67000.0
2010-03-22 12:35:00,57.21,57.25,57.18,57.18,68900.0,25.2035,25.2211,25.1903,25.1903,68900.0
2010-03-22 12:40:00,57.19,57.19,57.11,57.12,47800.0,25.1947,25.1947,25.1594,25.1638,47800.0
2010-03-22 12:45:00,57.13,57.14,57.1,57.13,19100.0,25.1682,25.1726,25.155,25.1682,19100.0
2010-03-22 12:50:00,57.13,57.16,57.12,57.15,35500.0,25.1682,25.1814,25.1638,25.177,35500.0
2010-03-22 12:55:00,57.15,57.22,57.13,57.22,40900.0,25.177,25.2079,25.1682,25.2079,40900.0
2010-03-22 13:00:00,57.22,57.36,57.22,57.36,54800.0,25.2079,25.2696,25.2079,25.2696,54800.0
2010-03-22 13:05:00,57.36,57.36,57.29,57.29,29900.0,25.2696,25.2696,25.2387,25.2387,29900.0
2010-03-22 13:10:00,57.29,57.31,57.28,57.31,38400.0,25.2387,25.2475,25.2343,25.2475,38400.0
2010-03-22 13:15:00,57.31,57.34,57.3,57.33,59100.0,25.2475,25.2607,25.2431,25.2563,59100.0
2010-03-22 13:20:00,57.33,57.34,57.27,57.29,37500.0,25.2563,25.2607,25.2299,25.2387,37500.0
2010-03-22 13:25:00,57.29,57.29,57.24,57.26,46800.0,25.2387,25.2387,25.2167,25.2255,46800.0
2010-03-22 13:30:00,57.25,57.29,57.25,57.26,18900.0,25.2211,25.2387,25.2211,25.2255,18900.0
2010-03-22 13:35:00,57.26,57.26,57.23,57.24,20700.0,25.2255,25.2255,25.2123,25.2167,20700.0
2010-03-22 13:40:00,57.23,57.28,57.23,57.27,33700.0,25.2123,25.2343,25.2123,25.2299,33700.0
2010-03-22 13:45:00,57.26,57.28,57.24,57.28,20400.0,25.2255,25.2343,25.2167,25.2343,20400.0
2010-03-22 13:50:00,57.28,57.31,57.28,57.29,29000.0,25.2343,25.2475,25.2343,25.2387,29000.0
2010-03-22 13:55:00,57.29,57.29,57.24,57.26,18700.0,25.2387,25.2387,25.2167,25.2255,18700.0
2010-03-22 14:00:00,57.25,57.25,57.17,57.21,30600.0,25.2211,25.2211,25.1859,25.2035,30600.0
2010-03-22 14:05:00,57.21,57.23,57.19,57.2,18200.0,25.2035,25.2123,25.1947,25.1991,18200.0
2010-03-22 14:10:00,57.21,57.21,57.18,57.21,38600.0,25.2035,25.2035,25.1903,25.2035,38600.0
2010-03-22 14:15:00,57.21,57.24,57.2,57.24,38000.0,25.2035,25.2167,25.1991,25.2167,38000.0
2010-03-22 14:20:00,57.24,57.28,57.22,57.25,31700.0,25.2167,25.2343,25.2079,25.2211,31700.0
2010-03-22 14:25:00,57.25,57.28,57.23,57.26,37500.0,25.2211,25.2343,25.2123,25.2255,37500.0
2010-03-22 14:30:00,57.26,57.31,57.26,57.31,46500.0,25.2255,25.2475,25.2255,25.2475,46500.0
2010-03-22 14:35:00,57.31,57.33,57.29,57.32,42400.0,25.2475,25.2563,25.2387,25.2519,42400.0
2010-03-22 14:40:00,57.33,57.41,57.33,57.41,58200.0,25.2563,25.2916,25.2563,25.2916,58200.0
2010-03-22 14:45:00,57.41,57.45,57.41,57.44,41600.0,25.2916,25.3092,25.2916,25.3048,41600.0
2010-03-22 14:50:00,57.45,57.45,57.35,57.36,48000.0,25.3092,25.3092,25.2651,25.2696,48000.0
2010-03-22 14:55:00,57.36,57.38,57.33,57.35,38500.0,25.2696,25.2784,25.2563,25.2651,38500.0
2010-03-22 15:00:00,57.35,57.37,57.33,57.37,55900.0,25.2651,25.274,25.2563,25.274,55900.0
2010-03-22 15:05:00,57.37,57.37,57.3,57.32,67900.0,25.274,25.274,25.2431,25.2519,67900.0
2010-03-22 15:10:00,57.31,57.36,57.31,57.35,52900.0,25.2475,25.2696,25.2475,25.2651,52900.0
2010-03-22 15:15:00,57.34,57.37,57.34,57.36,56100.0,25.2607,25.274,25.2607,25.2696,56100.0
2010-03-22 15:20:00,57.37,57.39,57.36,57.37,36700.0,25.274,25.2828,25.2696,25.274,36700.0
2010-03-22 15:25:00,57.38,57.4,57.36,57.36,43000.0,25.2784,25.2872,25.2696,25.2696,43000.0
2010-03-22 15:30:00,57.36,57.38,57.34,57.35,70000.0,25.2696,25.2784,25.2607,25.2651,70000.0
2010-03-22 15:35:00,57.36,57.36,57.28,57.3,98200.0,25.2696,25.2696,25.2343,25.2431,98200.0
2010-03-22 15:40:00,57.3,57.3,57.26,57.27,101000.0,25.2431,25.2431,25.2255,25.2299,101000.0
2010-03-22 15:45:00,57.27,57.28,57.25,57.27,83800.0,25.2299,25.2343,25.2211,25.2299,83800.0
2010-03-22 15:50:00,57.27,57.3,57.26,57.29,115100.0,25.2299,25.2431,25.2255,25.2387,115100.0
2010-03-22 15:55:00,57.3,57.34,57.29,57.34,115600.0,25.2431,25.2607,25.2387,25.2607,115600.0
2010-03-23 09:30:00,57.53,57.56,57.42,57.45,147300.0,25.3444,25.3577,25.296,25.3092,147300.0
2010-03-23 09:35:00,57.45,57.47,57.41,57.44,136500.0,25.3092,25.318,25.2916,25.3048,136500.0
2010-03-23 09:40:00,57.44,57.58,57.43,57.52,95800.0,25.3048,25.3665,25.3004,25.34,95800.0
2010-03-23 09:45:00,57.5,57.52,57.42,57.51,50000.0,25.3312,25.34,25.296,25.3356,50000.0
2010-03-23 09:50:00,57.5,57.53,57.46,57.49,67600.0,25.3312,25.3444,25.3136,25.3268,67600.0
2010-03-23 09:55:00,57.49,57.57,57.47,57.56,41800.0,25.3268,25.3621,25.318,25.3577,41800.0
2010-03-23 10:00:00,57.56,57.63,57.49,57.5,71100.0,25.3577,25.3885,25.3268,25.3312,71100.0
2010-03-23 10:05:00,57.49,57.64,57.45,57.64,87200.0,25.3268,25.3929,25.3092,25.3929,87200.0
2010-03-23 10:10:00,57.65,57.69,57.62,57.63,52900.0,25.3973,25.4149,25.3841,25.3885,52900.0
2010-03-23 10:15:00,57.64,57.74,57.6,57.73,100200.0,25.3929,25.437,25.3753,25.4326,100200.0
2010-03-23 10:20:00,57.73,57.76,57.68,57.73,122500.0,25.4326,25.4458,25.4105,25.4326,122500.0
2010-03-23 10:25:00,57.72,57.73,57.61,57.63,62300.0,25.4281,25.4326,25.3797,25.3885,62300.0
2010-03-23 10:30:00,57.62,57.67,57.6,57.63,45600.0,25.3841,25.4061,25.3753,25.3885,45600.0
2010-03-23 10:35:00,57.63,57.64,57.57,57.58,93200.0,25.3885,25.3929,25.3621,25.3665,93200.0
2010-03-23 10:40:00,57.58,57.61,57.56,57.59,73400.0,25.3665,25.3797,25.3577,25.3709,73400.0
2010-03-23 10:45:00,57.59,57.61,57.56,57.58,98700.0,25.3709,25.3797,25.3577,25.3665,98700.0
2010-03-23 10:50:00,57.58,57.65,57.57,57.61,80200.0,25.3665,25.3973,25.3621,25.3797,80200.0
2010-03-23 10:55:00,57.61,57.61,57.46,57.5,91500.0,25.3797,25.3797,25.3136,25.3312,91500.0
2010-03-23 11:00:00,57.49,57.49,57.4,57.4,82700.0,25.3268,25.3268,25.2872,25.2872,82700.0
2010-03-23 11:05:00,57.41,57.45,57.4,57.43,94800.0,25.2916,25.3092,25.2872,25.3004,94800.0
2010-03-23 11:10:00,57.43,57.48,57.39,57.47,95900.0,25.3004,25.3224,25.2828,25.318,95900.0
2010-03-23 11:15:00,57.47,57.5,57.46,57.48,51600.0,25.318,25.3312,25.3136,25.3224,51600.0
2010-03-23 11:20:00,57.49,57.49,57.45,57.46,31900.0,25.3268,25.3268,25.3092,25.3136,31900.0
2010-03-23 11:25:00,57.45,57.49,57.42,57.49,61700.0,25.3092,25.3268,25.296,25.3268,61700.0
2010-03-23 11:30:00,57.5,57.57,57.5,57.55,33700.0,25.3312,25.3621,25.3312,25.3533,33700.0
2010-03-23 11:35:00,57.55,57.6,57.52,57.6,59300.0,25.3533,25.3753,25.34,25.3753,59300.0
2010-03-23 11:40:00,57.6,57.67,57.58,57.6,75300.0,25.3753,25.4061,25.3665,25.3753,75300.0
2010-03-23 11:45:00,57.6,57.69,57.6,57.66,50700.0,25.3753,25.4149,25.3753,25.4017,50700.0
2010-03-23 11:50:00,57.66,57.71,57.63,57.69,42500.0,25.4017,25.4237,25.3885,25.4149,42500.0
2010-03-23 11:55:00,57.69,57.78,57.69,57.77,71100.0,25.4149,25.4546,25.4149,25.4502,71100.0
2010-03-23 12:00:00,57.76,57.8,57.75,57.75,50200.0,25.4458,25.4634,25.4414,25.4414,50200.0
2010-03-23 12:05:00,57.74,57.83,57.69,57.79,66000.0,25.437,25.4766,25.4149,25.459,66000.0
2010-03-23 12:10:00,57.79,57.85,57.77,57.82,63100.0,25.459,25.4854,25.4502,25.4722,63100.0
2010-03-23 12:15:00,57.82,57.85,57.74,57.74,52000.0,25.4722,25.4854,25.437,25.437,52000.0
2010-03-23 12:20:00,57.75,57.76,57.69,57.71,67000.0,25.4414,25.4458,25.4149,25.4237,67000.0
2010-03-23 12:25:00,57.71,57.73,57.68,57.69,43200.0,25.4237,25.4326,25.4105,25.4149,43200.0
2010-03-23 12:30:00,57.71,57.74,57.66,57.66,59700.0,25.4237,25.437,25.4017,25.4017,59700.0
2010-03-23 12:35:00,57.67,57.67,57.59,57.6,52300.0,25.4061,25.4061,25.3709,25.3753,52300.0
2010-03-23 12:40:00,57.59,57.65,57.59,57.65,39600.0,25.3709,25.3973,25.3709,25.3973,39600.0
2010-03-23 12:45:00,57.64,57.64,57.6,57.63,46100.0,25.3929,25.3929,25.3753,25.3885,46100.0
2010-03-23 12:50:00,57.63,57.64,57.61,57.62,19300.0,25.3885,25.3929,25.3797,25.3841,19300.0
2010-03-23 12:55:00,57.62,57.64,57.61,57.63,24000.0,25.3841,25.3929,25.3797,25.3885,24000.0
2010-03-23 13:00:00,57.63,57.67,57.63,57.67,56000.0,25.3885,25.4061,25.3885,25.4061,56000.0
2010-03-23 13:05:00,57.67,57.7,57.65,57.7,38800.0,25.4061,25.4193,25.3973,25.4193,38800.0
2010-03-23 13:10:00,57.69,57.7,57.65,57.66,24700.0,25.4149,25.4193,25.3973,25.4017,24700.0
2010-03-23 13:15:00,57.66,57.74,57.66,57.73,77400.0,25.4017,25.437,25.4017,25.4326,77400.0
2010-03-23 13:20:00,57.74,57.78,57.73,57.76,76400.0,25.437,25.4546,25.4326,25.4458,76400.0
2010-03-23 13:25:00,57.77,57.8,57.76,57.77,51200.0,25.4502,25.4634,25.4458,25.4502,51200.0
2010-03-23 13:30:00,57.77,57.79,57.75,57.78,45700.0,25.4502,25.459,25.4414,25.4546,45700.0
2010-03-23 13:35:00,57.78,57.83,57.78,57.81,91400.0,25.4546,25.4766,25.4546,25.4678,91400.0
2010-03-23 13:40:00,57.82,57.82,57.76,57.77,104700.0,25.4722,25.4722,25.4458,25.4502,104700.0
2010-03-23 13:45:00,57.76,57.76,57.7,57.72,51500.0,25.4458,25.4458,25.4193,25.4281,51500.0
2010-03-23 13:50:00,57.73,57.77,57.72,57.77,21300.0,25.4326,25.4502,25.4281,25.4502,21300.0
2010-03-23 13:55:00,57.77,57.77,57.7,57.71,28000.0,25.4502,25.4502,25.4193,25.4237,28000.0
2010-03-23 14:00:00,57.71,57.74,57.71,57.72,25100.0,25.4237,25.437,25.4237,25.4281,25100.0
2010-03-23 14:05:00,57.72,57.75,57.71,57.75,39800.0,25.4281,25.4414,25.4237,25.4414,39800.0
2010-03-23 14:10:00,57.75,57.8,57.74,57.79,46800.0,25.4414,25.4634,25.437,25.459,46800.0
2010-03-23 14:15:00,57.78,57.8,57.76,57.77,36900.0,25.4546,25.4634,25.4458,25.4502,36900.0
2010-03-23 14:20:00,57.78,57.78,57.75,57.75,28200.0,25.4546,25.4546,25.4414,25.4414,28200.0
2010-03-23 14:25:00,57.75,57.78,57.74,57.77,26500.0,25.4414,25.4546,25.437,25.4502,26500.0
2010-03-23 14:30:00,57.76,57.78,57.74,57.77,52200.0,25.4458,25.4546,25.437,25.4502,52200.0
2010-03-23 14:35:00,57.76,57.79,57.75,57.77,39800.0,25.4458,25.459,25.4414,25.4502,39800.0
2010-03-23 14:40:00,57.76,57.78,57.75,57.77,45700.0,25.4458,25.4546,25.4414,25.4502,45700.0
2010-03-23 14:45:00,57.77,57.77,57.73,57.75,55100.0,25.4502,25.4502,25.4326,25.4414,55100.0
2010-03-23 14:50:00,57.75,57.75,57.69,57.69,48100.0,25.4414,25.4414,25.4149,25.4149,48100.0
2010-03-23 14:55:00,57.7,57.71,57.69,57.7,36100.0,25.4193,25.4237,25.4149,25.4193,36100.0
2010-03-23 15:00:00,57.7,57.7,57.68,57.7,30700.0,25.4193,25.4193,25.4105,25.4193,30700.0
2010-03-23 15:05:00,57.69,57.78,57.69,57.77,52700.0,25.4149,25.4546,25.4149,25.4502,52700.0
2010-03-23 15:10:00,57.76,57.82,57.75,57.81,72400.0,25.4458,25.4722,25.4414,25.4678,72400.0
2010-03-23 15:15:00,57.81,57.84,57.79,57.82,73000.0,25.4678,25.481,25.459,25.4722,73000.0
2010-03-23 15:20:00,57.81,57.86,57.79,57.84,43500.0,25.4678,25.4898,25.459,25.481,43500.0
2010-03-23 15:25:00,57.84,57.9,57.83,57.88,71300.0,25.481,25.5074,25.4766,25.4986,71300.0
2010-03-23 15:30:00,57.89,57.9,57.87,57.89,45200.0,25.503,25.5074,25.4942,25.503,45200.0
2010-03-23 15:35:00,57.89,57.94,57.88,57.92,68200.0,25.503,25.5251,25.4986,25.5163,68200.0
2010-03-23 15:40:00,57.91,58.0,57.91,57.99,161700.0,25.5119,25.5515,25.5119,25.5471,161700.0
2010-03-23 15:45:00,57.99,58.0,57.96,57.97,135200.0,25.5471,25.5515,25.5339,25.5383,135200.0
2010-03-23 15:50:00,57.97,58.02,57.96,58.0,266000.0,25.5383,25.5603,25.5339,25.5515,266000.0
2010-03-23 15:55:00,58.0,58.01,57.95,57.96,225700.0,25.5515,25.5559,25.5295,25.5339,225700.0
2010-03-24 09:30:00,57.11,57.22,57.1,57.22,307400.0,25.1594,25.2079,25.155,25.2079,307400.0
2010-03-24 09:35:00,57.22,57.26,57.11,57.13,178500.0,25.2079,25.2255,25.1594,25.1682,178500.0
2010-03-24 09:40:00,57.13,57.13,57.0,57.02,221600.0,25.1682,25.1682,25.111,25.1198,221600.0
2010-03-24 09:45:00,57.02,57.15,57.01,57.13,187300.0,25.1198,25.177,25.1154,25.1682,187300.0
2010-03-24 09:50:00,57.12,57.17,57.07,57.1,172200.0,25.1638,25.1859,25.1418,25.155,172200.0
2010-03-24 09:55:00,57.1,57.15,57.08,57.13,75500.0,25.155,25.177,25.1462,25.1682,75500.0
2010-03-24 10:00:00,57.12,57.13,57.04,57.11,84700.0,25.1638,25.1682,25.1286,25.1594,84700.0
2010-03-24 10:05:00,57.1,57.22,57.1,57.22,89800.0,25.155,25.2079,25.155,25.2079,89800.0
2010-03-24 10:10:00,57.22,57.24,57.2,57.21,63100.0,25.2079,25.2167,25.1991,25.2035,63100.0
2010-03-24 10:15:00,57.21,57.27,57.17,57.24,94700.0,25.2035,25.2299,25.1859,25.2167,94700.0
2010-03-24 10:20:00,57.24,57.29,57.22,57.24,89900.0,25.2167,25.2387,25.2079,25.2167,89900.0
2010-03-24 10:25:00,57.24,57.24,57.17,57.2,83200.0,25.2167,25.2167,25.1859,25.1991,83200.0
2010-03-24 10:30:00,57.19,57.22,57.11,57.22,111800.0,25.1947,25.2079,25.1594,25.2079,111800.0
2010-03-24 10:35:00,57.22,57.32,57.21,57.27,155300.0,25.2079,25.2519,25.2035,25.2299,155300.0
2010-03-24 10:40:00,57.27,57.29,57.23,57.25,70600.0,25.2299,25.2387,25.2123,25.2211,70600.0
2010-03-24 10:45:00,57.25,57.26,57.18,57.26,73500.0,25.2211,25.2255,25.1903,25.2255,73500.0
2010-03-24 10:50:00,57.26,57.27,57.19,57.21,76100.0,25.2255,25.2299,25.1947,25.2035,76100.0
2010-03-24 10:55:00,57.2,57.2,57.11,57.11,100700.0,25.1991,25.1991,25.1594,25.1594,100700.0
2010-03-24 11:00:00,57.11,57.18,57.11,57.13,67800.0,25.1594,25.1903,25.1594,25.1682,67800.0
2010-03-24 11:05:00,57.12,57.15,57.1,57.13,83900.0,25.1638,25.177,25.155,25.1682,83900.0
2010-03-24 11:10:00,57.13,57.16,57.05,57.05,115300.0,25.1682,25.1814,25.133,25.133,115300.0
2010-03-24 11:15:00,57.05,57.06,56.98,56.98,244300.0,25.133,25.1374,25.1021,25.1021,244300.0
2010-03-24 11:20:00,56.98,57.05,56.92,57.04,122100.0,25.1021,25.133,25.0757,25.1286,122100.0
2010-03-24 11:25:00,57.03,57.06,57.0,57.03,71800.0,25.1242,25.1374,25.111,25.1242,71800.0
2010-03-24 11:30:00,57.04,57.08,57.0,57.04,82200.0,25.1286,25.1462,25.111,25.1286,82200.0
2010-03-24 11:35:00,57.03,57.11,57.02,57.1,74100.0,25.1242,25.1594,25.1198,25.155,74100.0
2010-03-24 11:40:00,57.1,57.17,57.09,57.16,38700.0,25.155,25.1859,25.1506,25.1814,38700.0
2010-03-24 11:45:00,57.16,57.17,57.06,57.07,56000.0,25.1814,25.1859,25.1374,25.1418,56000.0
2010-03-24 11:50:00,57.07,57.12,57.06,57.08,40100.0,25.1418,25.1638,25.1374,25.1462,40100.0
2010-03-24 11:55:00,57.08,57.13,57.05,57.1,37300.0,25.1462,25.1682,25.133,25.155,37300.0
2010-03-24 12:00:00,57.11,57.16,57.08,57.09,67400.0,25.1594,25.1814,25.1462,25.1506,67400.0
2010-03-24 12:05:00,57.08,57.17,57.08,57.14,61900.0,25.1462,25.1859,25.1462,25.1726,61900.0
2010-03-24 12:10:00,57.13,57.14,57.1,57.12,64200.0,25.1682,25.1726,25.155,25.1638,64200.0
2010-03-24 12:15:00,57.12,57.16,57.11,57.16,56400.0,25.1638,25.1814,25.1594,25.1814,56400.0
2010-03-24 12:20:00,57.15,57.18,57.14,57.16,51000.0,25.177,25.1903,25.1726,25.1814,51000.0
2010-03-24 12:25:00,57.18,57.2,57.16,57.19,36000.0,25.1903,25.1991,25.1814,25.1947,36000.0
2010-03-24 12:30:00,57.19,57.25,57.18,57.19,60300.0,25.1947,25.2211,25.1903,25.1947,60300.0
2010-03-24 12:35:00,57.19,57.22,57.16,57.17,85100.0,25.1947,25.2079,25.1814,25.1859,85100.0
2010-03-24 12:40:00,57.16,57.2,57.15,57.19,37200.0,25.1814,25.1991,25.177,25.1947,37200.0
2010-03-24 12:45:00,57.19,57.24,57.18,57.23,46600.0,25.1947,25.2167,25.1903,25.2123,46600.0
2010-03-24 12:50:00,57.23,57.25,57.22,57.24,38000.0,25.2123,25.2211,25.2079,25.2167,38000.0
2010-03-24 12:55:00,57.25,57.25,57.22,57.25,27600.0,25.2211,25.2211,25.2079,25.2211,27600.0
2010-03-24 13:00:00,57.24,57.25,57.11,57.12,58200.0,25.2167,25.2211,25.1594,25.1638,58200.0
2010-03-24 13:05:00,57.13,57.17,57.12,57.16,51900.0,25.1682,25.1859,25.1638,25.1814,51900.0
2010-03-24 13:10:00,57.17,57.23,57.17,57.19,64300.0,25.1859,25.2123,25.1859,25.1947,64300.0
2010-03-24 13:15:00,57.18,57.19,57.12,57.13,37900.0,25.1903,25.1947,25.1638,25.1682,37900.0
2010-03-24 13:20:00,57.13,57.15,57.11,57.13,28900.0,25.1682,25.177,25.1594,25.1682,28900.0
2010-03-24 13:25:00,57.14,57.19,57.13,57.19,63200.0,25.1726,25.1947,25.1682,25.1947,63200.0
2010-03-24 13:30:00,57.19,57.22,57.17,57.19,26100.0,25.1947,25.2079,25.1859,25.1947,26100.0
2010-03-24 13:35:00,57.19,57.22,57.19,57.22,30900.0,25.1947,25.2079,25.1947,25.2079,30900.0
2010-03-24 13:40:00,57.22,57.23,57.2,57.22,28300.0,25.2079,25.2123,25.1991,25.2079,28300.0
2010-03-24 13:45:00,57.22,57.22,57.08,57.09,84600.0,25.2079,25.2079,25.1462,25.1506,84600.0
2010-03-24 13:50:00,57.08,57.11,57.05,57.09,39100.0,25.1462,25.1594,25.133,25.1506,39100.0
2010-03-24 13:55:00,57.09,57.15,57.09,57.15,35300.0,25.1506,25.177,25.1506,25.177,35300.0
2010-03-24 14:00:00,57.15,57.17,57.12,57.17,38300.0,25.177,25.1859,25.1638,25.1859,38300.0
2010-03-24 14:05:00,57.17,57.2,57.16,57.19,40700.0,25.1859,25.1991,25.1814,25.1947,40700.0
2010-03-24 14:10:00,57.2,57.25,57.2,57.23,41000.0,25.1991,25.2211,25.1991,25.2123,41000.0
2010-03-24 14:15:00,57.24,57.24,57.22,57.24,39100.0,25.2167,25.2167,25.2079,25.2167,39100.0
2010-03-24 14:20:00,57.25,57.29,57.23,57.26,38900.0,25.2211,25.2387,25.2123,25.2255,38900.0
2010-03-24 14:25:00,57.27,57.28,57.24,57.25,35600.0,25.2299,25.2343,25.2167,25.2211,35600.0
2010-03-24 14:30:00,57.25,57.28,57.24,57.25,29200.0,25.2211,25.2343,25.2167,25.2211,29200.0
2010-03-24 14:35:00,57.25,57.27,57.23,57.24,51900.0,25.2211,25.2299,25.2123,25.2167,51900.0
2010-03-24 14:40:00,57.23,57.25,57.21,57.24,37700.0,25.2123,25.2211,25.2035,25.2167,37700.0
2010-03-24 14:45:00,57.25,57.27,57.24,57.25,34800.0,25.2211,25.2299,25.2167,25.2211,34800.0
2010-03-24 14:50:00,57.25,57.29,57.24,57.26,114000.0,25.2211,25.2387,25.2167,25.2255,114000.0
2010-03-24 14:55:00,57.26,57.28,57.23,57.24,44500.0,25.2255,25.2343,25.2123,25.2167,44500.0
2010-03-24 15:00:00,57.24,57.26,57.21,57.21,67200.0,25.2167,25.2255,25.2035,25.2035,67200.0
2010-03-24 15:05:00,57.22,57.26,57.22,57.24,46000.0,25.2079,25.2255,25.2079,25.2167,46000.0
2010-03-24 15:10:00,57.24,57.25,57.12,57.13,60400.0,25.2167,25.2211,25.1638,25.1682,60400.0
2010-03-24 15:15:00,57.12,57.18,57.11,57.16,74000.0,25.1638,25.1903,25.1594,25.1814,74000.0
2010-03-24 15:20:00,57.17,57.21,57.15,57.21,46800.0,25.1859,25.2035,25.177,25.2035,46800.0
2010-03-24 15:25:00,57.2,57.22,57.19,57.22,41900.0,25.1991,25.2079,25.1947,25.2079,41900.0
2010-03-24 15:30:00,57.22,57.28,57.22,57.28,48400.0,25.2079,25.2343,25.2079,25.2343,48400.0
2010-03-24 15:35:00,57.28,57.34,57.27,57.32,80800.0,25.2343,25.2607,25.2299,25.2519,80800.0
2010-03-24 15:40:00,57.33,57.33,57.27,57.33,95300.0,25.2563,25.2563,25.2299,25.2563,95300.0
2010-03-24 15:45:00,57.32,57.32,57.28,57.31,109100.0,25.2519,25.2519,25.2343,25.2475,109100.0
2010-03-24 15:50:00,57.31,57.31,57.23,57.23,165400.0,25.2475,25.2475,25.2123,25.2123,165400.0
2010-03-24 15:55:00,57.23,57.25,57.22,57.23,159900.0,25.2123,25.2211,25.2079,25.2123,159900.0
2010-03-25 09:30:00,57.26,57.35,57.25,57.32,189800.0,25.2255,25.2651,25.2211,25.2519,189800.0
2010-03-25 09:35:00,57.33,57.33,57.24,57.26,160300.0,25.2563,25.2563,25.2167,25.2255,160300.0
2010-03-25 09:40:00,57.26,57.26,57.19,57.26,118600.0,25.2255,25.2255,25.1947,25.2255,118600.0
2010-03-25 09:45:00,57.26,57.32,57.18,57.18,78900.0,25.2255,25.2519,25.1903,25.1903,78900.0
2010-03-25 09:50:00,57.18,57.25,57.15,57.16,80000.0,25.1903,25.2211,25.177,25.1814,80000.0
2010-03-25 09:55:00,57.16,57.18,57.12,57.12,85500.0,25.1814,25.1903,25.1638,25.1638,85500.0
2010-03-25 10:00:00,57.12,57.18,57.07,57.08,79400.0,25.1638,25.1903,25.1418,25.1462,79400.0
2010-03-25 10:05:00,57.07,57.07,57.02,57.06,82200.0,25.1418,25.1418,25.1198,25.1374,82200.0
2010-03-25 10:10:00,57.06,57.17,57.05,57.16,50600.0,25.1374,25.1859,25.133,25.1814,50600.0
2010-03-25 10:15:00,57.17,57.17,57.11,57.12,60100.0,25.1859,25.1859,25.1594,25.1638,60100.0
2010-03-25 10:20:00,57.12,57.17,57.09,57.1,59600.0,25.1638,25.1859,25.1506,25.155,59600.0
2010-03-25 10:25:00,57.09,57.1,57.01,57.01,103600.0,25.1506,25.155,25.1154,25.1154,103600.0
2010-03-25 10:30:00,57.01,57.03,56.98,57.0,155700.0,25.1154,25.1242,25.1021,25.111,155700.0
2010-03-25 10:35:00,57.0,57.05,56.99,57.05,85500.0,25.111,25.133,25.1066,25.133,85500.0
2010-03-25 10:40:00,57.05,57.13,57.04,57.06,103500.0,25.133,25.1682,25.1286,25.1374,103500.0
2010-03-25 10:45:00,57.06,57.12,57.04,57.11,82700.0,25.1374,25.1638,25.1286,25.1594,82700.0
2010-03-25 10:50:00,57.11,57.13,57.04,57.07,56800.0,25.1594,25.1682,25.1286,25.1418,56800.0
2010-03-25 10:55:00,57.07,57.08,57.01,57.02,78100.0,25.1418,25.1462,25.1154,25.1198,78100.0
2010-03-25 11:00:00,57.02,57.03,57.0,57.01,83200.0,25.1198,25.1242,25.111,25.1154,83200.0
2010-03-25 11:05:00,57.01,57.03,56.98,57.02,71800.0,25.1154,25.1242,25.1021,25.1198,71800.0
2010-03-25 11:10:00,57.01,57.16,57.01,57.16,110900.0,25.1154,25.1814,25.1154,25.1814,110900.0
2010-03-25 11:15:00,57.16,57.19,57.15,57.19,67700.0,25.1814,25.1947,25.177,25.1947,67700.0
2010-03-25 11:20:00,57.19,57.22,57.17,57.18,75100.0,25.1947,25.2079,25.1859,25.1903,75100.0
2010-03-25 11:25:00,57.17,57.2,57.13,57.15,47500.0,25.1859,25.1991,25.1682,25.177,47500.0
2010-03-25 11:30:00,57.15,57.2,57.12,57.19,56300.0,25.177,25.1991,25.1638,25.1947,56300.0
2010-03-25 11:35:00,57.19,57.19,57.12,57.12,42100.0,25.1947,25.1947,25.1638,25.1638,42100.0
2010-03-25 11:40:00,57.13,57.13,57.09,57.12,91500.0,25.1682,25.1682,25.1506,25.1638,91500.0
2010-03-25 11:45:00,57.13,57.17,57.11,57.12,43800.0,25.1682,25.1859,25.1594,25.1638,43800.0
2010-03-25 11:50:00,57.11,57.12,57.0,57.02,117800.0,25.1594,25.1638,25.111,25.1198,117800.0
2010-03-25 11:55:00,57.03,57.03,56.99,57.01,122500.0,25.1242,25.1242,25.1066,25.1154,122500.0
2010-03-25 12:00:00,57.02,57.03,57.0,57.03,53500.0,25.1198,25.1242,25.111,25.1242,53500.0
2010-03-25 12:05:00,57.02,57.18,57.02,57.1,105700.0,25.1198,25.1903,25.1198,25.155,105700.0
2010-03-25 12:10:00,57.1,57.1,57.01,57.03,104300.0,25.155,25.155,25.1154,25.1242,104300.0
2010-03-25 12:15:00,57.01,57.02,56.97,57.0,54100.0,25.1154,25.1198,25.0977,25.111,54100.0
2010-03-25 12:20:00,57.01,57.01,56.9,56.92,85500.0,25.1154,25.1154,25.0669,25.0757,85500.0
2010-03-25 12:25:00,56.92,56.94,56.91,56.93,57800.0,25.0757,25.0845,25.0713,25.0801,57800.0
2010-03-25 12:30:00,56.92,56.98,56.92,56.95,68100.0,25.0757,25.1021,25.0757,25.0889,68100.0
2010-03-25 12:35:00,56.95,57.0,56.95,56.99,26000.0,25.0889,25.111,25.0889,25.1066,26000.0
2010-03-25 12:40:00,57.01,57.09,57.0,57.06,43700.0,25.1154,25.1506,25.111,25.1374,43700.0
2010-03-25 12:45:00,57.07,57.13,57.07,57.08,26100.0,25.1418,25.1682,25.1418,25.1462,26100.0
2010-03-25 12:50:00,57.08,57.1,57.07,57.1,23300.0,25.1462,25.155,25.1418,25.155,23300.0
2010-03-25 12:55:00,57.09,57.1,57.05,57.05,21500.0,25.1506,25.155,25.133,25.133,21500.0
2010-03-25 13:00:00,57.06,57.06,57.0,57.03,33800.0,25.1374,25.1374,25.111,25.1242,33800.0
2010-03-25 13:05:00,57.03,57.08,57.02,57.08,31000.0,25.1242,25.1462,25.1198,25.1462,31000.0
2010-03-25 13:10:00,57.08,57.08,57.05,57.07,21800.0,25.1462,25.1462,25.133,25.1418,21800.0
2010-03-25 13:15:00,57.08,57.09,57.07,57.09,13700.0,25.1462,25.1506,25.1418,25.1506,13700.0
2010-03-25 13:20:00,57.09,57.11,57.06,57.08,24600.0,25.1506,25.1594,25.1374,25.1462,24600.0
2010-03-25 13:25:00,57.08,57.1,57.03,57.04,22700.0,25.1462,25.155,25.1242,25.1286,22700.0
2010-03-25 13:30:00,57.04,57.04,56.97,56.99,88500.0,25.1286,25.1286,25.0977,25.1066,88500.0
2010-03-25 13:35:00,56.98,56.99,56.93,56.93,71200.0,25.1021,25.1066,25.0801,25.0801,71200.0
2010-03-25 13:40:00,56.94,56.94,56.9,56.9,60300.0,25.0845,25.0845,25.0669,25.0669,60300.0
2010-03-25 13:45:00,56.9,56.91,56.86,56.88,77200.0,25.0669,25.0713,25.0493,25.0581,77200.0
2010-03-25 13:50:00,56.88,56.91,56.82,56.83,79000.0,25.0581,25.0713,25.0317,25.0361,79000.0
2010-03-25 13:55:00,56.82,56.87,56.82,56.86,36200.0,25.0317,25.0537,25.0317,25.0493,36200.0
2010-03-25 14:00:00,56.88,56.9,56.83,56.86,35600.0,25.0581,25.0669,25.0361,25.0493,35600.0
2010-03-25 14:05:00,56.86,56.88,56.84,56.86,46900.0,25.0493,25.0581,25.0405,25.0493,46900.0
2010-03-25 14:10:00,56.85,56.88,56.81,56.87,51100.0,25.0449,25.0581,25.0273,25.0537,51100.0
2010-03-25 14:15:00,56.87,56.87,56.83,56.86,39600.0,25.0537,25.0537,25.0361,25.0493,39600.0
2010-03-25 14:20:00,56.86,56.88,56.8,56.82,44800.0,25.0493,25.0581,25.0228,25.0317,44800.0
2010-03-25 14:25:00,56.82,56.83,56.77,56.78,44800.0,25.0317,25.0361,25.0096,25.014,44800.0
2010-03-25 14:30:00,56.78,56.83,56.77,56.78,38400.0,25.014,25.0361,25.0096,25.014,38400.0
2010-03-25 14:35:00,56.79,56.79,56.76,56.79,36800.0,25.0184,25.0184,25.0052,25.0184,36800.0
2010-03-25 14:40:00,56.79,56.83,56.77,56.81,32800.0,25.0184,25.0361,25.0096,25.0273,32800.0
2010-03-25 14:45:00,56.82,56.82,56.76,56.76,29000.0,25.0317,25.0317,25.0052,25.0052,29000.0
2010-03-25 14:50:00,56.77,56.8,56.73,56.8,91500.0,25.0096,25.0228,24.992,25.0228,91500.0
2010-03-25 14:55:00,56.79,56.82,56.78,56.8,64100.0,25.0184,25.0317,25.014,25.0228,64100.0
2010-03-25 15:00:00,56.8,56.9,56.8,56.9,43000.0,25.0228,25.0669,25.0228,25.0669,43000.0
2010-03-25 15:05:00,56.9,56.93,56.88,56.91,58300.0,25.0669,25.0801,25.0581,25.0713,58300.0
2010-03-25 15:10:00,56.91,56.91,56.87,56.89,46500.0,25.0713,25.0713,25.0537,25.0625,46500.0
2010-03-25 15:15:00,56.88,56.89,56.83,56.84,64800.0,25.0581,25.0625,25.0361,25.0405,64800.0
2010-03-25 15:20:00,56.83,56.86,56.81,56.82,40500.0,25.0361,25.0493,25.0273,25.0317,40500.0
2010-03-25 15:25:00,56.82,56.82,56.73,56.73,74000.0,25.0317,25.0317,24.992,24.992,74000.0
2010-03-25 15:30:00,56.74,56.74,56.67,56.67,90900.0,24.9964,24.9964,24.9656,24.9656,90900.0
2010-03-25 15:35:00,56.68,56.68,56.6,56.6,130900.0,24.97,24.97,24.9347,24.9347,130900.0
2010-03-25 15:40:00,56.6,56.62,56.56,56.6,130300.0,24.9347,24.9436,24.9171,24.9347,130300.0
2010-03-25 15:45:00,56.59,56.6,56.52,56.53,144200.0,24.9303,24.9347,24.8995,24.9039,144200.0
2010-03-25 15:50:00,56.53,56.61,56.51,56.58,187400.0,24.9039,24.9391,24.8951,24.9259,187400.0
2010-03-25 15:55:00,56.58,56.58,56.53,56.57,237200.0,24.9259,24.9259,24.9039,24.9215,237200.0
2010-03-26 09:30:00,56.48,56.61,56.47,56.59,264100.0,24.8819,24.9391,24.8775,24.9303,264100.0
2010-03-26 09:35:00,56.59,56.65,56.5,56.52,110600.0,24.9303,24.9568,24.8907,24.8995,110600.0
2010-03-26 09:40:00,56.52,56.53,56.35,56.39,181700.0,24.8995,24.9039,24.8246,24.8422,181700.0
2010-03-26 09:45:00,56.39,56.52,56.33,56.51,113100.0,24.8422,24.8995,24.8158,24.8951,113100.0
2010-03-26 09:50:00,56.51,56.54,56.49,56.54,82800.0,24.8951,24.9083,24.8863,24.9083,82800.0
2010-03-26 09:55:00,56.54,56.63,56.51,56.52,109200.0,24.9083,24.948,24.8951,24.8995,109200.0
2010-03-26 10:00:00,56.52,56.72,56.52,56.69,113600.0,24.8995,24.9876,24.8995,24.9744,113600.0
2010-03-26 10:05:00,56.68,56.78,56.64,56.65,120300.0,24.97,25.014,24.9524,24.9568,120300.0
2010-03-26 10:10:00,56.66,56.67,56.62,56.66,95800.0,24.9612,24.9656,24.9436,24.9612,95800.0
2010-03-26 10:15:00,56.65,56.67,56.59,56.61,105300.0,24.9568,24.9656,24.9303,24.9391,105300.0
2010-03-26 10:20:00,56.61,56.63,56.57,56.63,59200.0,24.9391,24.948,24.9215,24.948,59200.0
2010-03-26 10:25:00,56.62,56.68,56.61,56.67,79900.0,24.9436,24.97,24.9391,24.9656,79900.0
2010-03-26 10:30:00,56.67,56.72,56.67,56.71,74300.0,24.9656,24.9876,24.9656,24.9832,74300.0
2010-03-26 10:35:00,56.7,56.74,56.66,56.68,80300.0,24.9788,24.9964,24.9612,24.97,80300.0
2010-03-26 10:40:00,56.68,56.7,56.65,56.69,65200.0,24.97,24.9788,24.9568,24.9744,65200.0
2010-03-26 10:45:00,56.69,56.71,56.64,56.71,86300.0,24.9744,24.9832,24.9524,24.9832,86300.0
2010-03-26 10:50:00,56.71,56.83,56.71,56.74,108600.0,24.9832,25.0361,24.9832,24.9964,108600.0
2010-03-26 10:55:00,56.74,56.76,56.61,56.62,89900.0,24.9964,25.0052,24.9391,24.9436,89900.0
2010-03-26 11:00:00,56.63,56.72,56.63,56.72,48200.0,24.948,24.9876,24.948,24.9876,48200.0
2010-03-26 11:05:00,56.72,56.73,56.66,56.68,59100.0,24.9876,24.992,24.9612,24.97,59100.0
2010-03-26 11:10:00,56.68,56.73,56.65,56.7,69200.0,24.97,24.992,24.9568,24.9788,69200.0
2010-03-26 11:15:00,56.69,56.83,56.68,56.79,121600.0,24.9744,25.0361,24.97,25.0184,121600.0
2010-03-26 11:20:00,56.79,56.85,56.79,56.84,74700.0,25.0184,25.0449,25.0184,25.0405,74700.0
2010-03-26 11:25:00,56.83,56.9,56.79,56.8,95100.0,25.0361,25.0669,25.0184,25.0228,95100.0
2010-03-26 11:30:00,56.8,56.82,56.77,56.81,38300.0,25.0228,25.0317,25.0096,25.0273,38300.0
2010-03-26 11:35:00,56.8,56.82,56.71,56.72,57500.0,25.0228,25.0317,24.9832,24.9876,57500.0
2010-03-26 11:40:00,56.72,56.75,56.7,56.74,46200.0,24.9876,25.0008,24.9788,24.9964,46200.0
2010-03-26 11:45:00,56.75,56.75,56.68,56.68,54900.0,25.0008,25.0008,24.97,24.97,54900.0
2010-03-26 11:50:00,56.67,56.71,56.64,56.65,60500.0,24.9656,24.9832,24.9524,24.9568,60500.0
2010-03-26 11:55:00,56.65,56.67,56.62,56.64,54800.0,24.9568,24.9656,24.9436,24.9524,54800.0
2010-03-26 12:00:00,56.65,56.68,56.62,56.66,63500.0,24.9568,24.97,24.9436,24.9612,63500.0
2010-03-26 12:05:00,56.65,56.7,56.65,56.69,39500.0,24.9568,24.9788,24.9568,24.9744,39500.0
2010-03-26 12:10:00,56.69,56.69,56.65,56.67,50200.0,24.9744,24.9744,24.9568,24.9656,50200.0
2010-03-26 12:15:00,56.66,56.67,56.59,56.62,79300.0,24.9612,24.9656,24.9303,24.9436,79300.0
2010-03-26 12:20:00,56.61,56.67,56.59,56.66,55300.0,24.9391,24.9656,24.9303,24.9612,55300.0
2010-03-26 12:25:00,56.66,56.66,56.58,56.6,80400.0,24.9612,24.9612,24.9259,24.9347,80400.0
2010-03-26 12:30:00,56.59,56.61,56.53,56.57,59600.0,24.9303,24.9391,24.9039,24.9215,59600.0
2010-03-26 12:35:00,56.56,56.62,56.55,56.62,59800.0,24.9171,24.9436,24.9127,24.9436,59800.0
2010-03-26 12:40:00,56.63,56.67,56.62,56.65,33900.0,24.948,24.9656,24.9436,24.9568,33900.0
2010-03-26 12:45:00,56.65,56.66,56.57,56.57,94100.0,24.9568,24.9612,24.9215,24.9215,94100.0
2010-03-26 12:50:00,56.58,56.62,56.57,56.59,65500.0,24.9259,24.9436,24.9215,24.9303,65500.0
2010-03-26 12:55:00,56.59,56.6,56.54,56.56,52900.0,24.9303,24.9347,24.9083,24.9171,52900.0
2010-03-26 13:00:00,56.56,56.57,56.51,56.54,85500.0,24.9171,24.9215,24.8951,24.9083,85500.0
2010-03-26 13:05:00,56.54,56.55,56.46,56.47,104300.0,24.9083,24.9127,24.8731,24.8775,104300.0
2010-03-26 13:10:00,56.47,56.55,56.47,56.54,61500.0,24.8775,24.9127,24.8775,24.9083,61500.0
2010-03-26 13:15:00,56.54,56.61,56.54,56.61,117200.0,24.9083,24.9391,24.9083,24.9391,117200.0
2010-03-26 13:20:00,56.62,56.72,56.61,56.65,140000.0,24.9436,24.9876,24.9391,24.9568,140000.0
2010-03-26 13:25:00,56.66,56.67,56.61,56.65,55500.0,24.9612,24.9656,24.9391,24.9568,55500.0
2010-03-26 13:30:00,56.65,56.66,56.6,56.62,43300.0,24.9568,24.9612,24.9347,24.9436,43300.0
2010-03-26 13:35:00,56.62,56.67,56.62,56.64,21700.0,24.9436,24.9656,24.9436,24.9524,21700.0
2010-03-26 13:40:00,56.65,56.68,56.62,56.63,43300.0,24.9568,24.97,24.9436,24.948,43300.0
2010-03-26 13:45:00,56.63,56.64,56.56,56.56,49000.0,24.948,24.9524,24.9171,24.9171,49000.0
2010-03-26 13:50:00,56.56,56.59,56.54,56.58,51700.0,24.9171,24.9303,24.9083,24.9259,51700.0
2010-03-26 13:55:00,56.58,56.61,56.57,56.6,22500.0,24.9259,24.9391,24.9215,24.9347,22500.0
2010-03-26 14:00:00,56.6,56.61,56.55,56.56,43000.0,24.9347,24.9391,24.9127,24.9171,43000.0
2010-03-26 14:05:00,56.56,56.62,56.56,56.6,44000.0,24.9171,24.9436,24.9171,24.9347,44000.0
2010-03-26 14:10:00,56.6,56.63,56.58,56.6,22900.0,24.9347,24.948,24.9259,24.9347,22900.0
2010-03-26 14:15:00,56.6,56.65,56.58,56.63,44500.0,24.9347,24.9568,24.9259,24.948,44500.0
2010-03-26 14:20:00,56.65,56.65,56.62,56.65,33900.0,24.9568,24.9568,24.9436,24.9568,33900.0
2010-03-26 14:25:00,56.65,56.69,56.62,56.69,56100.0,24.9568,24.9744,24.9436,24.9744,56100.0
2010-03-26 14:30:00,56.69,56.69,56.64,56.68,46500.0,24.9744,24.9744,24.9524,24.97,46500.0
2010-03-26 14:35:00,56.69,56.73,56.68,56.72,20200.0,24.9744,24.992,24.97,24.9876,20200.0
2010-03-26 14:40:00,56.72,56.74,56.7,56.72,35200.0,24.9876,24.9964,24.9788,24.9876,35200.0
2010-03-26 14:45:00,56.72,56.72,56.66,56.67,42200.0,24.9876,24.9876,24.9612,24.9656,42200.0
2010-03-26 14:50:00,56.67,56.7,56.63,56.69,16400.0,24.9656,24.9788,24.948,24.9744,16400.0
2010-03-26 14:55:00,56.69,56.75,56.67,56.74,66700.0,24.9744,25.0008,24.9656,24.9964,66700.0
2010-03-26 15:00:00,56.74,56.76,56.72,56.75,23100.0,24.9964,25.0052,24.9876,25.0008,23100.0
2010-03-26 15:05:00,56.76,56.76,56.68,56.68,44000.0,25.0052,25.0052,24.97,24.97,44000.0
2010-03-26 15:10:00,56.67,56.72,56.67,56.72,45900.0,24.9656,24.9876,24.9656,24.9876,45900.0
2010-03-26 15:15:00,56.72,56.73,56.7,56.73,26900.0,24.9876,24.992,24.9788,24.992,26900.0
2010-03-26 15:20:00,56.73,56.73,56.66,56.67,45300.0,24.992,24.992,24.9612,24.9656,45300.0
2010-03-26 15:25:00,56.67,56.68,56.62,56.66,62300.0,24.9656,24.97,24.9436,24.9612,62300.0
2010-03-26 15:30:00,56.67,56.69,56.64,56.64,43000.0,24.9656,24.9744,24.9524,24.9524,43000.0
2010-03-26 15:35:00,56.64,56.7,56.64,56.7,49800.0,24.9524,24.9788,24.9524,24.9788,49800.0
2010-03-26 15:40:00,56.71,56.73,56.69,56.7,55900.0,24.9832,24.992,24.9744,24.9788,55900.0
2010-03-26 15:45:00,56.7,56.71,56.65,56.69,89200.0,24.9788,24.9832,24.9568,24.9744,89200.0
2010-03-26 15:50:00,56.68,56.72,56.68,56.69,109900.0,24.97,24.9876,24.97,24.9744,109900.0
2010-03-26 15:55:00,56.7,56.72,56.68,56.7,181700.0,24.9788,24.9876,24.97,24.9788,181700.0
2010-03-29 09:30:00,56.41,56.57,56.4,56.56,290600.0,24.851,24.9215,24.8466,24.9171,290600.0
2010-03-29 09:35:00,56.57,56.65,56.56,56.63,209900.0,24.9215,24.9568,24.9171,24.948,209900.0
2010-03-29 09:40:00,56.62,56.69,56.56,56.65,94400.0,24.9436,24.9744,24.9171,24.9568,94400.0
2010-03-29 09:45:00,56.66,56.71,56.66,56.7,75300.0,24.9612,24.9832,24.9612,24.9788,75300.0
2010-03-29 09:50:00,56.69,56.74,56.62,56.62,103500.0,24.9744,24.9964,24.9436,24.9436,103500.0
2010-03-29 09:55:00,56.61,56.63,56.53,56.54,114900.0,24.9391,24.948,24.9039,24.9083,114900.0
2010-03-29 10:00:00,56.54,56.62,56.53,56.62,141300.0,24.9083,24.9436,24.9039,24.9436,141300.0
2010-03-29 10:05:00,56.61,56.66,56.6,56.66,123200.0,24.9391,24.9612,24.9347,24.9612,123200.0
2010-03-29 10:10:00,56.65,56.71,56.63,56.65,120800.0,24.9568,24.9832,24.948,24.9568,120800.0
2010-03-29 10:15:00,56.65,56.66,56.6,56.6,124300.0,24.9568,24.9612,24.9347,24.9347,124300.0
2010-03-29 10:20:00,56.6,56.6,56.54,56.54,144200.0,24.9347,24.9347,24.9083,24.9083,144200.0
2010-03-29 10:25:00,56.54,56.63,56.54,56.61,197000.0,24.9083,24.948,24.9083,24.9391,197000.0
2010-03-29 10:30:00,56.6,56.62,56.56,56.59,139800.0,24.9347,24.9436,24.9171,24.9303,139800.0
2010-03-29 10:35:00,56.58,56.66,56.56,56.64,128300.0,24.9259,24.9612,24.9171,24.9524,128300.0
2010-03-29 10:40:00,56.64,56.74,56.63,56.67,196200.0,24.9524,24.9964,24.948,24.9656,196200.0
2010-03-29 10:45:00,56.67,56.75,56.67,56.75,163600.0,24.9656,25.0008,24.9656,25.0008,163600.0
2010-03-29 10:50:00,56.76,56.79,56.7,56.71,145900.0,25.0052,25.0184,24.9788,24.9832,145900.0
2010-03-29 10:55:00,56.71,56.74,56.66,56.72,105200.0,24.9832,24.9964,24.9612,24.9876,105200.0
2010-03-29 11:00:00,56.73,56.78,56.73,56.75,92600.0,24.992,25.014,24.992,25.0008,92600.0
2010-03-29 11:05:00,56.75,56.78,56.72,56.76,84400.0,25.0008,25.014,24.9876,25.0052,84400.0
2010-03-29 11:10:00,56.76,56.83,56.76,56.8,92400.0,25.0052,25.0361,25.0052,25.0228,92400.0
2010-03-29 11:15:00,56.8,56.81,56.73,56.76,70100.0,25.0228,25.0273,24.992,25.0052,70100.0
2010-03-29 11:20:00,56.77,56.78,56.75,56.78,61300.0,25.0096,25.014,25.0008,25.014,61300.0
2010-03-29 11:25:00,56.78,56.81,56.76,56.77,124900.0,25.014,25.0273,25.0052,25.0096,124900.0
2010-03-29 11:30:00,56.76,56.77,56.7,56.71,77400.0,25.0052,25.0096,24.9788,24.9832,77400.0
2010-03-29 11:35:00,56.71,56.73,56.68,56.73,52100.0,24.9832,24.992,24.97,24.992,52100.0
2010-03-29 11:40:00,56.73,56.78,56.72,56.77,27500.0,24.992,25.014,24.9876,25.0096,27500.0
2010-03-29 11:45:00,56.77,56.8,56.77,56.79,42600.0,25.0096,25.0228,25.0096,25.0184,42600.0
2010-03-29 11:50:00,56.78,56.81,56.77,56.77,33000.0,25.014,25.0273,25.0096,25.0096,33000.0
2010-03-29 11:55:00,56.77,56.79,56.77,56.79,24000.0,25.0096,25.0184,25.0096,25.0184,24000.0
2010-03-29 12:00:00,56.79,56.81,56.78,56.81,59700.0,25.0184,25.0273,25.014,25.0273,59700.0
2010-03-29 12:05:00,56.8,56.81,56.78,56.79,25100.0,25.0228,25.0273,25.014,25.0184,25100.0
2010-03-29 12:10:00,56.78,56.82,56.77,56.82,34200.0,25.014,25.0317,25.0096,25.0317,34200.0
2010-03-29 12:15:00,56.81,56.84,56.81,56.82,39400.0,25.0273,25.0405,25.0273,25.0317,39400.0
2010-03-29 12:20:00,56.82,56.83,56.81,56.81,29700.0,25.0317,25.0361,25.0273,25.0273,29700.0
2010-03-29 12:25:00,56.8,56.82,56.79,56.82,33500.0,25.0228,25.0317,25.0184,25.0317,33500.0
2010-03-29 12:30:00,56.82,56.85,56.82,56.85,30300.0,25.0317,25.0449,25.0317,25.0449,30300.0
2010-03-29 12:35:00,56.84,56.86,56.82,56.83,32300.0,25.0405,25.0493,25.0317,25.0361,32300.0
2010-03-29 12:40:00,56.83,56.83,56.8,56.83,48600.0,25.0361,25.0361,25.0228,25.0361,48600.0
2010-03-29 12:45:00,56.82,56.87,56.79,56.86,48500.0,25.0317,25.0537,25.0184,25.0493,48500.0
2010-03-29 12:50:00,56.86,56.86,56.83,56.85,27000.0,25.0493,25.0493,25.0361,25.0449,27000.0
2010-03-29 12:55:00,56.84,56.85,56.81,56.83,39500.0,25.0405,25.0449,25.0273,25.0361,39500.0
2010-03-29 13:00:00,56.83,56.85,56.81,56.84,45000.0,25.0361,25.0449,25.0273,25.0405,45000.0
2010-03-29 13:05:00,56.84,56.87,56.83,56.87,43900.0,25.0405,25.0537,25.0361,25.0537,43900.0
2010-03-29 13:10:00,56.86,56.9,56.85,56.88,27900.0,25.0493,25.0669,25.0449,25.0581,27900.0
2010-03-29 13:15:00,56.87,56.9,56.86,56.88,26800.0,25.0537,25.0669,25.0493,25.0581,26800.0
2010-03-29 13:20:00,56.87,56.9,56.86,56.88,29800.0,25.0537,25.0669,25.0493,25.0581,29800.0
2010-03-29 13:25:00,56.88,56.9,56.88,56.89,27700.0,25.0581,25.0669,25.0581,25.0625,27700.0
2010-03-29 13:30:00,56.88,56.9,56.88,56.89,35100.0,25.0581,25.0669,25.0581,25.0625,35100.0
2010-03-29 13:35:00,56.89,56.89,56.85,56.87,45800.0,25.0625,25.0625,25.0449,25.0537,45800.0
2010-03-29 13:40:00,56.86,56.89,56.84,56.85,56400.0,25.0493,25.0625,25.0405,25.0449,56400.0
2010-03-29 13:45:00,56.85,56.87,56.84,56.85,50400.0,25.0449,25.0537,25.0405,25.0449,50400.0
2010-03-29 13:50:00,56.86,56.87,56.85,56.87,20200.0,25.0493,25.0537,25.0449,25.0537,20200.0
2010-03-29 13:55:00,56.87,56.87,56.85,56.86,32600.0,25.0537,25.0537,25.0449,25.0493,32600.0
2010-03-29 14:00:00,56.86,56.89,56.85,56.88,46600.0,25.0493,25.0625,25.0449,25.0581,46600.0
2010-03-29 14:05:00,56.88,56.89,56.85,56.88,75900.0,25.0581,25.0625,25.0449,25.0581,75900.0
2010-03-29 14:10:00,56.88,56.9,56.87,56.9,47800.0,25.0581,25.0669,25.0537,25.0669,47800.0
2010-03-29 14:15:00,56.89,56.93,56.88,56.91,62500.0,25.0625,25.0801,25.0581,25.0713,62500.0
2010-03-29 14:20:00,56.91,56.92,56.86,56.86,51200.0,25.0713,25.0757,25.0493,25.0493,51200.0
2010-03-29 14:25:00,56.87,56.88,56.84,56.88,41800.0,25.0537,25.0581,25.0405,25.0581,41800.0
2010-03-29 14:30:00,56.87,56.88,56.86,56.87,33000.0,25.0537,25.0581,25.0493,25.0537,33000.0
2010-03-29 14:35:00,56.87,56.88,56.86,56.87,45700.0,25.0537,25.0581,25.0493,25.0537,45700.0
2010-03-29 14:40:00,56.88,56.88,56.85,56.85,41800.0,25.0581,25.0581,25.0449,25.0449,41800.0
2010-03-29 14:45:00,56.85,56.87,56.85,56.85,25700.0,25.0449,25.0537,25.0449,25.0449,25700.0
2010-03-29 14:50:00,56.85,56.88,56.84,56.88,39300.0,25.0449,25.0581,25.0405,25.0581,39300.0
2010-03-29 14:55:00,56.88,56.9,56.86,56.9,32100.0,25.0581,25.0669,25.0493,25.0669,32100.0
2010-03-29 15:00:00,56.9,56.9,56.87,56.87,28100.0,25.0669,25.0669,25.0537,25.0537,28100.0
2010-03-29 15:05:00,56.88,56.92,56.88,56.92,36700.0,25.0581,25.0757,25.0581,25.0757,36700.0
2010-03-29 15:10:00,56.92,56.95,56.91,56.94,33100.0,25.0757,25.0889,25.0713,25.0845,33100.0
2010-03-29 15:15:00,56.95,56.95,56.93,56.95,49400.0,25.0889,25.0889,25.0801,25.0889,49400.0
2010-03-29 15:20:00,56.95,56.97,56.95,56.96,40100.0,25.0889,25.0977,25.0889,25.0933,40100.0
2010-03-29 15:25:00,56.97,56.97,56.96,56.96,22500.0,25.0977,25.0977,25.0933,25.0933,22500.0
2010-03-29 15:30:00,56.96,56.97,56.95,56.96,76500.0,25.0933,25.0977,25.0889,25.0933,76500.0
2010-03-29 15:35:00,56.96,56.96,56.93,56.94,44100.0,25.0933,25.0933,25.0801,25.0845,44100.0
2010-03-29 15:40:00,56.93,56.94,56.91,56.92,60300.0,25.0801,25.0845,25.0713,25.0757,60300.0
2010-03-29 15:45:00,56.93,56.93,56.9,56.91,49100.0,25.0801,25.0801,25.0669,25.0713,49100.0
2010-03-29 15:50:00,56.9,56.93,56.9,56.92,96100.0,25.0669,25.0801,25.0669,25.0757,96100.0
2010-03-29 15:55:00,56.92,56.93,56.89,56.9,221500.0,25.0757,25.0801,25.0625,25.0669,221500.0
2010-03-30 09:30:00,56.94,57.0,56.92,56.96,183000.0,25.0845,25.111,25.0757,25.0933,183000.0
2010-03-30 09:35:00,56.96,57.0,56.88,56.89,115700.0,25.0933,25.111,25.0581,25.0625,115700.0
2010-03-30 09:40:00,56.89,56.94,56.86,56.92,89600.0,25.0625,25.0845,25.0493,25.0757,89600.0
2010-03-30 09:45:00,56.91,56.99,56.91,56.98,78300.0,25.0713,25.1066,25.0713,25.1021,78300.0
2010-03-30 09:50:00,56.99,57.12,56.99,57.07,180200.0,25.1066,25.1638,25.1066,25.1418,180200.0
2010-03-30 09:55:00,57.07,57.08,57.0,57.0,62700.0,25.1418,25.1462,25.111,25.111,62700.0
2010-03-30 10:00:00,57.02,57.09,56.99,57.08,137900.0,25.1198,25.1506,25.1066,25.1462,137900.0
2010-03-30 10:05:00,57.08,57.11,57.05,57.05,122500.0,25.1462,25.1594,25.133,25.133,122500.0
2010-03-30 10:10:00,57.04,57.05,56.99,57.0,73500.0,25.1286,25.133,25.1066,25.111,73500.0
2010-03-30 10:15:00,57.0,57.03,56.89,56.9,162200.0,25.111,25.1242,25.0625,25.0669,162200.0
2010-03-30 10:20:00,56.89,56.92,56.81,56.91,99200.0,25.0625,25.0757,25.0273,25.0713,99200.0
2010-03-30 10:25:00,56.91,56.92,56.8,56.92,116700.0,25.0713,25.0757,25.0228,25.0757,116700.0
2010-03-30 10:30:00,56.92,56.99,56.87,56.98,76200.0,25.0757,25.1066,25.0537,25.1021,76200.0
2010-03-30 10:35:00,56.98,56.99,56.91,56.95,68800.0,25.1021,25.1066,25.0713,25.0889,68800.0
2010-03-30 10:40:00,56.94,56.98,56.91,56.94,54800.0,25.0845,25.1021,25.0713,25.0845,54800.0
2010-03-30 10:45:00,56.95,56.95,56.87,56.9,59100.0,25.0889,25.0889,25.0537,25.0669,59100.0
2010-03-30 10:50:00,56.9,56.93,56.87,56.89,176600.0,25.0669,25.0801,25.0537,25.0625,176600.0
2010-03-30 10:55:00,56.89,56.94,56.89,56.92,58600.0,25.0625,25.0845,25.0625,25.0757,58600.0
2010-03-30 11:00:00,56.93,56.93,56.77,56.77,113600.0,25.0801,25.0801,25.0096,25.0096,113600.0
2010-03-30 11:05:00,56.77,56.77,56.69,56.74,108200.0,25.0096,25.0096,24.9744,24.9964,108200.0
2010-03-30 11:10:00,56.73,56.74,56.67,56.69,117400.0,24.992,24.9964,24.9656,24.9744,117400.0
2010-03-30 11:15:00,56.69,56.82,56.69,56.78,90800.0,24.9744,25.0317,24.9744,25.014,90800.0
2010-03-30 11:20:00,56.77,56.78,56.69,56.72,85700.0,25.0096,25.014,24.9744,24.9876,85700.0
2010-03-30 11:25:00,56.71,56.78,56.69,56.69,206000.0,24.9832,25.014,24.9744,24.9744,206000.0
2010-03-30 11:30:00,56.7,56.77,56.7,56.77,79500.0,24.9788,25.0096,24.9788,25.0096,79500.0
2010-03-30 11:35:00,56.77,56.78,56.72,56.76,37500.0,25.0096,25.014,24.9876,25.0052,37500.0
2010-03-30 11:40:00,56.77,56.83,56.76,56.83,27100.0,25.0096,25.0361,25.0052,25.0361,27100.0
2010-03-30 11:45:00,56.83,56.87,56.8,56.87,24400.0,25.0361,25.0537,25.0228,25.0537,24400.0
2010-03-30 11:50:00,56.86,56.88,56.8,56.81,40300.0,25.0493,25.0581,25.0228,25.0273,40300.0
2010-03-30 11:55:00,56.8,56.81,56.78,56.81,22500.0,25.0228,25.0273,25.014,25.0273,22500.0
2010-03-30 12:00:00,56.81,56.83,56.76,56.76,31400.0,25.0273,25.0361,25.0052,25.0052,31400.0
2010-03-30 12:05:00,56.77,56.78,56.75,56.76,53200.0,25.0096,25.014,25.0008,25.0052,53200.0
2010-03-30 12:10:00,56.75,56.77,56.73,56.77,49700.0,25.0008,25.0096,24.992,25.0096,49700.0
2010-03-30 12:15:00,56.77,56.8,56.73,56.75,47000.0,25.0096,25.0228,24.992,25.0008,47000.0
2010-03-30 12:20:00,56.75,56.8,56.74,56.79,42400.0,25.0008,25.0228,24.9964,25.0184,42400.0
2010-03-30 12:25:00,56.79,56.88,56.79,56.85,55200.0,25.0184,25.0581,25.0184,25.0449,55200.0
2010-03-30 12:30:00,56.85,56.87,56.84,56.84,33500.0,25.0449,25.0537,25.0405,25.0405,33500.0
2010-03-30 12:35:00,56.85,56.85,56.8,56.83,27900.0,25.0449,25.0449,25.0228,25.0361,27900.0
2010-03-30 12:40:00,56.83,56.84,56.81,56.82,26700.0,25.0361,25.0405,25.0273,25.0317,26700.0
2010-03-30 12:45:00,56.83,56.84,56.81,56.82,24000.0,25.0361,25.0405,25.0273,25.0317,24000.0
2010-03-30 12:50:00,56.82,56.87,56.81,56.86,33600.0,25.0317,25.0537,25.0273,25.0493,33600.0
2010-03-30 12:55:00,56.86,56.89,56.85,56.87,20300.0,25.0493,25.0625,25.0449,25.0537,20300.0
2010-03-30 13:00:00,56.87,56.87,56.83,56.84,30900.0,25.0537,25.0537,25.0361,25.0405,30900.0
2010-03-30 13:05:00,56.85,56.86,56.83,56.83,29200.0,25.0449,25.0493,25.0361,25.0361,29200.0
2010-03-30 13:10:00,56.84,56.86,56.84,56.86,30400.0,25.0405,25.0493,25.0405,25.0493,30400.0
2010-03-30 13:15:00,56.86,56.87,56.82,56.83,43300.0,25.0493,25.0537,25.0317,25.0361,43300.0
2010-03-30 13:20:00,56.83,56.84,56.79,56.79,80100.0,25.0361,25.0405,25.0184,25.0184,80100.0
2010-03-30 13:25:00,56.79,56.84,56.79,56.83,40400.0,25.0184,25.0405,25.0184,25.0361,40400.0
2010-03-30 13:30:00,56.83,56.83,56.78,56.81,58200.0,25.0361,25.0361,25.014,25.0273,58200.0
2010-03-30 13:35:00,56.81,56.83,56.79,56.81,33000.0,25.0273,25.0361,25.0184,25.0273,33000.0
2010-03-30 13:40:00,56.81,56.81,56.78,56.8,41700.0,25.0273,25.0273,25.014,25.0228,41700.0
2010-03-30 13:45:00,56.8,56.84,56.79,56.84,54000.0,25.0228,25.0405,25.0184,25.0405,54000.0
2010-03-30 13:50:00,56.84,56.85,56.82,56.83,47300.0,25.0405,25.0449,25.0317,25.0361,47300.0
2010-03-30 13:55:00,56.83,56.84,56.8,56.8,28000.0,25.0361,25.0405,25.0228,25.0228,28000.0
2010-03-30 14:00:00,56.8,56.81,56.78,56.79,60400.0,25.0228,25.0273,25.014,25.0184,60400.0
2010-03-30 14:05:00,56.79,56.83,56.78,56.83,49700.0,25.0184,25.0361,25.014,25.0361,49700.0
2010-03-30 14:10:00,56.83,56.87,56.82,56.85,38800.0,25.0361,25.0537,25.0317,25.0449,38800.0
2010-03-30 14:15:00,56.86,56.89,56.85,56.85,82700.0,25.0493,25.0625,25.0449,25.0449,82700.0
2010-03-30 14:20:00,56.86,56.88,56.85,56.86,18300.0,25.0493,25.0581,25.0449,25.0493,18300.0
2010-03-30 14:25:00,56.86,56.88,56.85,56.86,37400.0,25.0493,25.0581,25.0449,25.0493,37400.0
2010-03-30 14:30:00,56.87,56.88,56.85,56.86,42400.0,25.0537,25.0581,25.0449,25.0493,42400.0
2010-03-30 14:35:00,56.86,56.89,56.85,56.88,28800.0,25.0493,25.0625,25.0449,25.0581,28800.0
2010-03-30 14:40:00,56.88,56.89,56.86,56.88,43600.0,25.0581,25.0625,25.0493,25.0581,43600.0
2010-03-30 14:45:00,56.88,56.9,56.87,56.88,24700.0,25.0581,25.0669,25.0537,25.0581,24700.0
2010-03-30 14:50:00,56.88,56.9,56.88,56.89,20800.0,25.0581,25.0669,25.0581,25.0625,20800.0
2010-03-30 14:55:00,56.88,56.9,56.86,56.87,34400.0,25.0581,25.0669,25.0493,25.0537,34400.0
2010-03-30 15:00:00,56.87,56.9,56.86,56.87,28500.0,25.0537,25.0669,25.0493,25.0537,28500.0
2010-03-30 15:05:00,56.88,56.91,56.87,56.89,30400.0,25.0581,25.0713,25.0537,25.0625,30400.0
2010-03-30 15:10:00,56.88,56.91,56.87,56.9,22500.0,25.0581,25.0713,25.0537,25.0669,22500.0
2010-03-30 15:15:00,56.9,56.9,56.87,56.89,31500.0,25.0669,25.0669,25.0537,25.0625,31500.0
2010-03-30 15:20:00,56.9,56.9,56.87,56.9,41500.0,25.0669,25.0669,25.0537,25.0669,41500.0
2010-03-30 15:25:00,56.9,56.91,56.86,56.9,50400.0,25.0669,25.0713,25.0493,25.0669,50400.0
2010-03-30 15:30:00,56.9,56.95,56.9,56.95,50300.0,25.0669,25.0889,25.0669,25.0889,50300.0
2010-03-30 15:35:00,56.95,56.96,56.9,56.91,65400.0,25.0889,25.0933,25.0669,25.0713,65400.0
2010-03-30 15:40:00,56.91,56.93,56.89,56.9,48300.0,25.0713,25.0801,25.0625,25.0669,48300.0
2010-03-30 15:45:00,56.89,56.9,56.85,56.87,61300.0,25.0625,25.0669,25.0449,25.0537,61300.0
2010-03-30 15:50:00,56.86,56.9,56.86,56.89,64500.0,25.0493,25.0669,25.0493,25.0625,64500.0
2010-03-30 15:55:00,56.9,56.9,56.83,56.84,111800.0,25.0669,25.0669,25.0361,25.0405,111800.0
2010-03-31 09:30:00,56.69,56.8,56.67,56.79,127900.0,24.9744,25.0228,24.9656,25.0184,127900.0
2010-03-31 09:35:00,56.81,56.86,56.79,56.83,79000.0,25.0273,25.0493,25.0184,25.0361,79000.0
2010-03-31 09:40:00,56.83,56.89,56.74,56.74,145400.0,25.0361,25.0625,24.9964,24.9964,145400.0
2010-03-31 09:45:00,56.75,56.79,56.61,56.62,137400.0,25.0008,25.0184,24.9391,24.9436,137400.0
2010-03-31 09:50:00,56.63,56.72,56.62,56.71,91000.0,24.948,24.9876,24.9436,24.9832,91000.0
2010-03-31 09:55:00,56.71,56.77,56.65,56.77,112900.0,24.9832,25.0096,24.9568,25.0096,112900.0
2010-03-31 10:00:00,56.77,56.89,56.76,56.84,99500.0,25.0096,25.0625,25.0052,25.0405,99500.0
2010-03-31 10:05:00,56.84,56.86,56.8,56.81,83200.0,25.0405,25.0493,25.0228,25.0273,83200.0
2010-03-31 10:10:00,56.81,56.81,56.69,56.7,110600.0,25.0273,25.0273,24.9744,24.9788,110600.0
2010-03-31 10:15:00,56.69,56.75,56.65,56.74,117800.0,24.9744,25.0008,24.9568,24.9964,117800.0
2010-03-31 10:20:00,56.74,56.86,56.74,56.85,116100.0,24.9964,25.0493,24.9964,25.0449,116100.0
2010-03-31 10:25:00,56.84,56.92,56.81,56.83,170800.0,25.0405,25.0757,25.0273,25.0361,170800.0
2010-03-31 10:30:00,56.82,56.94,56.79,56.93,197000.0,25.0317,25.0845,25.0184,25.0801,197000.0
2010-03-31 10:35:00,56.94,57.03,56.94,57.01,143200.0,25.0845,25.1242,25.0845,25.1154,143200.0
2010-03-31 10:40:00,57.01,57.08,56.92,56.92,186100.0,25.1154,25.1462,25.0757,25.0757,186100.0
2010-03-31 10:45:00,56.93,57.01,56.88,57.01,149000.0,25.0801,25.1154,25.0581,25.1154,149000.0
2010-03-31 10:50:00,57.01,57.02,56.97,56.98,133900.0,25.1154,25.1198,25.0977,25.1021,133900.0
2010-03-31 10:55:00,56.98,57.06,56.93,57.05,98800.0,25.1021,25.1374,25.0801,25.133,98800.0
2010-03-31 11:00:00,57.06,57.06,56.9,56.9,117400.0,25.1374,25.1374,25.0669,25.0669,117400.0
2010-03-31 11:05:00,56.9,56.93,56.86,56.88,126400.0,25.0669,25.0801,25.0493,25.0581,126400.0
2010-03-31 11:10:00,56.88,56.93,56.88,56.9,69900.0,25.0581,25.0801,25.0581,25.0669,69900.0
2010-03-31 11:15:00,56.89,56.89,56.79,56.79,109500.0,25.0625,25.0625,25.0184,25.0184,109500.0
2010-03-31 11:20:00,56.79,56.85,56.76,56.85,88400.0,25.0184,25.0449,25.0052,25.0449,88400.0
2010-03-31 11:25:00,56.85,56.87,56.82,56.85,48600.0,25.0449,25.0537,25.0317,25.0449,48600.0
2010-03-31 11:30:00,56.85,56.96,56.85,56.96,61500.0,25.0449,25.0933,25.0449,25.0933,61500.0
2010-03-31 11:35:00,56.97,57.04,56.95,57.03,57800.0,25.0977,25.1286,25.0889,25.1242,57800.0
2010-03-31 11:40:00,57.04,57.09,57.03,57.06,55900.0,25.1286,25.1506,25.1242,25.1374,55900.0
2010-03-31 11:45:00,57.07,57.09,57.03,57.05,58700.0,25.1418,25.1506,25.1242,25.133,58700.0
2010-03-31 11:50:00,57.05,57.07,57.02,57.05,27600.0,25.133,25.1418,25.1198,25.133,27600.0
2010-03-31 11:55:00,57.06,57.08,57.03,57.07,32500.0,25.1374,25.1462,25.1242,25.1418,32500.0
2010-03-31 12:00:00,57.06,57.08,57.04,57.05,18900.0,25.1374,25.1462,25.1286,25.133,18900.0
2010-03-31 12:05:00,57.05,57.08,57.04,57.08,30400.0,25.133,25.1462,25.1286,25.1462,30400.0
2010-03-31 12:10:00,57.08,57.09,57.06,57.06,23000.0,25.1462,25.1506,25.1374,25.1374,23000.0
2010-03-31 12:15:00,57.06,57.09,57.06,57.08,50200.0,25.1374,25.1506,25.1374,25.1462,50200.0
2010-03-31 12:20:00,57.08,57.14,57.08,57.13,55800.0,25.1462,25.1726,25.1462,25.1682,55800.0
2010-03-31 12:25:00,57.13,57.14,57.1,57.11,21200.0,25.1682,25.1726,25.155,25.1594,21200.0
2010-03-31 12:30:00,57.1,57.11,57.06,57.08,41200.0,25.155,25.1594,25.1374,25.1462,41200.0
2010-03-31 12:35:00,57.08,57.14,57.08,57.13,48800.0,25.1462,25.1726,25.1462,25.1682,48800.0
2010-03-31 12:40:00,57.13,57.14,57.07,57.12,28800.0,25.1682,25.1726,25.1418,25.1638,28800.0
2010-03-31 12:45:00,57.12,57.15,57.08,57.11,26900.0,25.1638,25.177,25.1462,25.1594,26900.0
2010-03-31 12:50:00,57.11,57.12,57.1,57.11,13800.0,25.1594,25.1638,25.155,25.1594,13800.0
2010-03-31 12:55:00,57.12,57.12,57.08,57.1,29000.0,25.1638,25.1638,25.1462,25.155,29000.0
2010-03-31 13:00:00,57.1,57.11,57.08,57.1,11400.0,25.155,25.1594,25.1462,25.155,11400.0
2010-03-31 13:05:00,57.1,57.14,57.09,57.12,21400.0,25.155,25.1726,25.1506,25.1638,21400.0
2010-03-31 13:10:00,57.11,57.15,57.11,57.13,20200.0,25.1594,25.177,25.1594,25.1682,20200.0
2010-03-31 13:15:00,57.15,57.2,57.14,57.19,66300.0,25.177,25.1991,25.1726,25.1947,66300.0
2010-03-31 13:20:00,57.19,57.2,57.15,57.18,40000.0,25.1947,25.1991,25.177,25.1903,40000.0
2010-03-31 13:25:00,57.18,57.2,57.16,57.19,35100.0,25.1903,25.1991,25.1814,25.1947,35100.0
2010-03-31 13:30:00,57.2,57.2,57.17,57.2,26100.0,25.1991,25.1991,25.1859,25.1991,26100.0
2010-03-31 13:35:00,57.2,57.24,57.2,57.23,47300.0,25.1991,25.2167,25.1991,25.2123,47300.0
2010-03-31 13:40:00,57.23,57.25,57.22,57.24,43500.0,25.2123,25.2211,25.2079,25.2167,43500.0
2010-03-31 13:45:00,57.24,57.25,57.22,57.25,39300.0,25.2167,25.2211,25.2079,25.2211,39300.0
2010-03-31 13:50:00,57.24,57.24,57.22,57.24,30900.0,25.2167,25.2167,25.2079,25.2167,30900.0
2010-03-31 13:55:00,57.24,57.24,57.22,57.23,18000.0,25.2167,25.2167,25.2079,25.2123,18000.0
2010-03-31 14:00:00,57.23,57.24,57.2,57.22,31300.0,25.2123,25.2167,25.1991,25.2079,31300.0
2010-03-31 14:05:00,57.23,57.26,57.22,57.24,36800.0,25.2123,25.2255,25.2079,25.2167,36800.0
2010-03-31 14:10:00,57.23,57.26,57.23,57.24,42900.0,25.2123,25.2255,25.2123,25.2167,42900.0
2010-03-31 14:15:00,57.24,57.25,57.21,57.21,47600.0,25.2167,25.2211,25.2035,25.2035,47600.0
2010-03-31 14:20:00,57.22,57.24,57.21,57.24,25200.0,25.2079,25.2167,25.2035,25.2167,25200.0
2010-03-31 14:25:00,57.24,57.26,57.23,57.26,26500.0,25.2167,25.2255,25.2123,25.2255,26500.0
2010-03-31 14:30:00,57.26,57.28,57.25,57.25,48600.0,25.2255,25.2343,25.2211,25.2211,48600.0
2010-03-31 14:35:00,57.25,57.28,57.24,57.28,46400.0,25.2211,25.2343,25.2167,25.2343,46400.0
2010-03-31 14:40:00,57.27,57.28,57.23,57.24,46500.0,25.2299,25.2343,25.2123,25.2167,46500.0
2010-03-31 14:45:00,57.24,57.25,57.2,57.2,89700.0,25.2167,25.2211,25.1991,25.1991,89700.0
2010-03-31 14:50:00,57.21,57.25,57.2,57.23,68100.0,25.2035,25.2211,25.1991,25.2123,68100.0
2010-03-31 14:55:00,57.22,57.25,57.21,57.24,32200.0,25.2079,25.2211,25.2035,25.2167,32200.0
2010-03-31 15:00:00,57.24,57.24,57.18,57.2,64300.0,25.2167,25.2167,25.1903,25.1991,64300.0
2010-03-31 15:05:00,57.2,57.24,57.18,57.19,63300.0,25.1991,25.2167,25.1903,25.1947,63300.0
2010-03-31 15:10:00,57.18,57.19,57.13,57.13,29800.0,25.1903,25.1947,25.1682,25.1682,29800.0
2010-03-31 15:15:00,57.13,57.14,57.09,57.12,39000.0,25.1682,25.1726,25.1506,25.1638,39000.0
2010-03-31 15:20:00,57.12,57.14,57.09,57.13,36900.0,25.1638,25.1726,25.1506,25.1682,36900.0
2010-03-31 15:25:00,57.13,57.2,57.11,57.2,59400.0,25.1682,25.1991,25.1594,25.1991,59400.0
2010-03-31 15:30:00,57.2,57.2,57.14,57.14,64300.0,25.1991,25.1991,25.1726,25.1726,64300.0
2010-03-31 15:35:00,57.15,57.15,57.11,57.15,55800.0,25.177,25.177,25.1594,25.177,55800.0
2010-03-31 15:40:00,57.16,57.17,57.13,57.15,50400.0,25.1814,25.1859,25.1682,25.177,50400.0
2010-03-31 15:45:00,57.14,57.14,57.07,57.09,118800.0,25.1726,25.1726,25.1418,25.1506,118800.0
2010-03-31 15:50:00,57.08,57.13,57.07,57.13,118500.0,25.1462,25.1682,25.1418,25.1682,118500.0
2010-03-31 15:55:00,57.12,57.15,57.07,57.08,221300.0,25.1638,25.177,25.1418,25.1462,221300.0
2010-04-01 09:30:00,57.44,57.66,57.43,57.65,412800.0,25.3048,25.4017,25.3004,25.3973,412800.0
2010-04-01 09:35:00,57.66,57.74,57.65,57.66,339500.0,25.4017,25.437,25.3973,25.4017,339500.0
2010-04-01 09:40:00,57.66,57.67,57.63,57.66,93000.0,25.4017,25.4061,25.3885,25.4017,93000.0
2010-04-01 09:45:00,57.66,57.75,57.66,57.72,127000.0,25.4017,25.4414,25.4017,25.4281,127000.0
2010-04-01 09:50:00,57.73,57.78,57.73,57.78,146200.0,25.4326,25.4546,25.4326,25.4546,146200.0
2010-04-01 09:55:00,57.77,57.8,57.73,57.73,71900.0,25.4502,25.4634,25.4326,25.4326,71900.0
2010-04-01 10:00:00,57.74,57.82,57.74,57.8,216100.0,25.437,25.4722,25.437,25.4634,216100.0
2010-04-01 10:05:00,57.8,57.85,57.76,57.8,142000.0,25.4634,25.4854,25.4458,25.4634,142000.0
2010-04-01 10:10:00,57.8,57.85,57.8,57.84,64400.0,25.4634,25.4854,25.4634,25.481,64400.0
2010-04-01 10:15:00,57.84,57.84,57.75,57.76,77100.0,25.481,25.481,25.4414,25.4458,77100.0
2010-04-01 10:20:00,57.75,57.81,57.74,57.81,50500.0,25.4414,25.4678,25.437,25.4678,50500.0
2010-04-01 10:25:00,57.81,57.82,57.76,57.8,40600.0,25.4678,25.4722,25.4458,25.4634,40600.0
2010-04-01 10:30:00,57.81,57.86,57.8,57.85,61100.0,25.4678,25.4898,25.4634,25.4854,61100.0
2010-04-01 10:35:00,57.84,57.85,57.82,57.85,55100.0,25.481,25.4854,25.4722,25.4854,55100.0
2010-04-01 10:40:00,57.85,57.94,57.85,57.92,76600.0,25.4854,25.5251,25.4854,25.5163,76600.0
2010-04-01 10:45:00,57.92,57.93,57.86,57.9,56700.0,25.5163,25.5207,25.4898,25.5074,56700.0
2010-04-01 10:50:00,57.9,57.9,57.84,57.88,60800.0,25.5074,25.5074,25.481,25.4986,60800.0
2010-04-01 10:55:00,57.88,57.96,57.84,57.95,107800.0,25.4986,25.5339,25.481,25.5295,107800.0
2010-04-01 11:00:00,57.95,57.97,57.93,57.95,76000.0,25.5295,25.5383,25.5207,25.5295,76000.0
2010-04-01 11:05:00,57.95,58.0,57.95,57.96,164600.0,25.5295,25.5515,25.5295,25.5339,164600.0
2010-04-01 11:10:00,57.96,57.99,57.94,57.97,68800.0,25.5339,25.5471,25.5251,25.5383,68800.0
2010-04-01 11:15:00,57.97,57.98,57.94,57.95,86200.0,25.5383,25.5427,25.5251,25.5295,86200.0
2010-04-01 11:20:00,57.95,58.0,57.94,57.99,124600.0,25.5295,25.5515,25.5251,25.5471,124600.0
2010-04-01 11:25:00,57.99,58.0,57.95,57.96,59900.0,25.5471,25.5515,25.5295,25.5339,59900.0
2010-04-01 11:30:00,57.96,58.0,57.94,58.0,60800.0,25.5339,25.5515,25.5251,25.5515,60800.0
2010-04-01 11:35:00,58.0,58.07,57.99,58.05,92400.0,25.5515,25.5823,25.5471,25.5735,92400.0
2010-04-01 11:40:00,58.05,58.06,58.02,58.04,53400.0,25.5735,25.5779,25.5603,25.5691,53400.0
2010-04-01 11:45:00,58.04,58.04,58.0,58.0,39800.0,25.5691,25.5691,25.5515,25.5515,39800.0
2010-04-01 11:50:00,58.01,58.01,57.97,57.99,44600.0,25.5559,25.5559,25.5383,25.5471,44600.0
2010-04-01 11:55:00,58.0,58.01,57.96,57.96,30300.0,25.5515,25.5559,25.5339,25.5339,30300.0
2010-04-01 12:00:00,57.96,57.99,57.96,57.99,22200.0,25.5339,25.5471,25.5339,25.5471,22200.0
2010-04-01 12:05:00,57.99,58.01,57.98,58.0,42800.0,25.5471,25.5559,25.5427,25.5515,42800.0
2010-04-01 12:10:00,58.01,58.01,57.98,58.0,53900.0,25.5559,25.5559,25.5427,25.5515,53900.0
2010-04-01 12:15:00,58.0,58.0,57.96,57.96,29300.0,25.5515,25.5515,25.5339,25.5339,29300.0
2010-04-01 12:20:00,57.97,58.01,57.96,58.0,32500.0,25.5383,25.5559,25.5339,25.5515,32500.0
2010-04-01 12:25:00,58.0,58.02,57.98,57.99,36200.0,25.5515,25.5603,25.5427,25.5471,36200.0
2010-04-01 12:30:00,57.99,58.0,57.97,57.99,21900.0,25.5471,25.5515,25.5383,25.5471,21900.0
2010-04-01 12:35:00,57.98,57.99,57.96,57.96,38700.0,25.5427,25.5471,25.5339,25.5339,38700.0
2010-04-01 12:40:00,57.97,57.98,57.95,57.98,39700.0,25.5383,25.5427,25.5295,25.5427,39700.0
2010-04-01 12:45:00,57.99,57.99,57.96,57.99,46700.0,25.5471,25.5471,25.5339,25.5471,46700.0
2010-04-01 12:50:00,57.99,57.99,57.96,57.98,43700.0,25.5471,25.5471,25.5339,25.5427,43700.0
2010-04-01 12:55:00,57.99,57.99,57.94,57.94,26200.0,25.5471,25.5471,25.5251,25.5251,26200.0
2010-04-01 13:00:00,57.95,57.96,57.92,57.93,37500.0,25.5295,25.5339,25.5163,25.5207,37500.0
2010-04-01 13:05:00,57.92,57.95,57.92,57.95,32200.0,25.5163,25.5295,25.5163,25.5295,32200.0
2010-04-01 13:10:00,57.95,57.95,57.92,57.92,22000.0,25.5295,25.5295,25.5163,25.5163,22000.0
2010-04-01 13:15:00,57.92,57.95,57.91,57.93,54400.0,25.5163,25.5295,25.5119,25.5207,54400.0
2010-04-01 13:20:00,57.92,57.95,57.91,57.93,56000.0,25.5163,25.5295,25.5119,25.5207,56000.0
2010-04-01 13:25:00,57.93,57.94,57.9,57.9,58100.0,25.5207,25.5251,25.5074,25.5074,58100.0
2010-04-01 13:30:00,57.9,57.93,57.9,57.93,52200.0,25.5074,25.5207,25.5074,25.5207,52200.0
2010-04-01 13:35:00,57.93,57.96,57.92,57.94,32000.0,25.5207,25.5339,25.5163,25.5251,32000.0
2010-04-01 13:40:00,57.95,57.95,57.91,57.92,22800.0,25.5295,25.5295,25.5119,25.5163,22800.0
2010-04-01 13:45:00,57.92,57.93,57.85,57.89,73600.0,25.5163,25.5207,25.4854,25.503,73600.0
2010-04-01 13:50:00,57.89,57.92,57.87,57.88,46800.0,25.503,25.5163,25.4942,25.4986,46800.0
2010-04-01 13:55:00,57.88,57.89,57.85,57.85,47800.0,25.4986,25.503,25.4854,25.4854,47800.0
2010-04-01 14:00:00,57.85,57.88,57.83,57.84,68400.0,25.4854,25.4986,25.4766,25.481,68400.0
2010-04-01 14:05:00,57.84,57.86,57.8,57.85,89000.0,25.481,25.4898,25.4634,25.4854,89000.0
2010-04-01 14:10:00,57.86,57.88,57.85,57.88,79300.0,25.4898,25.4986,25.4854,25.4986,79300.0
2010-04-01 14:15:00,57.87,57.9,57.87,57.89,64500.0,25.4942,25.5074,25.4942,25.503,64500.0
2010-04-01 14:20:00,57.88,57.91,57.88,57.89,66400.0,25.4986,25.5119,25.4986,25.503,66400.0
2010-04-01 14:25:00,57.88,57.91,57.87,57.87,48700.0,25.4986,25.5119,25.4942,25.4942,48700.0
2010-04-01 14:30:00,57.87,57.9,57.85,57.85,54200.0,25.4942,25.5074,25.4854,25.4854,54200.0
2010-04-01 14:35:00,57.85,57.86,57.8,57.81,35100.0,25.4854,25.4898,25.4634,25.4678,35100.0
2010-04-01 14:40:00,57.8,57.82,57.73,57.76,66100.0,25.4634,25.4722,25.4326,25.4458,66100.0
2010-04-01 14:45:00,57.76,57.77,57.74,57.76,58400.0,25.4458,25.4502,25.437,25.4458,58400.0
2010-04-01 14:50:00,57.75,57.78,57.74,57.75,66600.0,25.4414,25.4546,25.437,25.4414,66600.0
2010-04-01 14:55:00,57.75,57.77,57.72,57.77,69800.0,25.4414,25.4502,25.4281,25.4502,69800.0
2010-04-01 15:00:00,57.77,57.77,57.72,57.72,70100.0,25.4502,25.4502,25.4281,25.4281,70100.0
2010-04-01 15:05:00,57.71,57.77,57.7,57.77,69900.0,25.4237,25.4502,25.4193,25.4502,69900.0
2010-04-01 15:10:00,57.77,57.77,57.76,57.77,56200.0,25.4502,25.4502,25.4458,25.4502,56200.0
2010-04-01 15:15:00,57.76,57.79,57.72,57.73,78500.0,25.4458,25.459,25.4281,25.4326,78500.0
2010-04-01 15:20:00,57.74,57.75,57.7,57.73,124900.0,25.437,25.4414,25.4193,25.4326,124900.0
2010-04-01 15:25:00,57.72,57.73,57.71,57.72,51500.0,25.4281,25.4326,25.4237,25.4281,51500.0
2010-04-01 15:30:00,57.72,57.75,57.71,57.72,118200.0,25.4281,25.4414,25.4237,25.4281,118200.0
2010-04-01 15:35:00,57.72,57.73,57.7,57.72,78700.0,25.4281,25.4326,25.4193,25.4281,78700.0
2010-04-01 15:40:00,57.72,57.72,57.7,57.72,92000.0,25.4281,25.4281,25.4193,25.4281,92000.0
2010-04-01 15:45:00,57.72,57.72,57.68,57.71,158800.0,25.4281,25.4281,25.4105,25.4237,158800.0
2010-04-01 15:50:00,57.71,57.71,57.69,57.71,145500.0,25.4237,25.4237,25.4149,25.4237,145500.0
2010-04-01 15:55:00,57.71,57.75,57.7,57.75,243000.0,25.4237,25.4414,25.4193,25.4414,243000.0
2010-04-05 09:30:00,58.27,58.29,58.07,58.12,184400.0,25.6704,25.6793,25.5823,25.6044,184400.0
2010-04-05 09:35:00,58.13,58.19,58.0,58.09,125000.0,25.6088,25.6352,25.5515,25.5912,125000.0
2010-04-05 09:40:00,58.09,58.19,58.08,58.17,67800.0,25.5912,25.6352,25.5867,25.6264,67800.0
2010-04-05 09:45:00,58.19,58.26,58.17,58.26,51600.0,25.6352,25.666,25.6264,25.666,51600.0
2010-04-05 09:50:00,58.25,58.32,58.25,58.31,64100.0,25.6616,25.6925,25.6616,25.6881,64100.0
2010-04-05 09:55:00,58.31,58.35,58.3,58.31,68100.0,25.6881,25.7057,25.6837,25.6881,68100.0
2010-04-05 10:00:00,58.33,58.43,58.33,58.41,67100.0,25.6969,25.7409,25.6969,25.7321,67100.0
2010-04-05 10:05:00,58.43,58.45,58.38,58.44,63800.0,25.7409,25.7497,25.7189,25.7453,63800.0
2010-04-05 10:10:00,58.44,58.47,58.43,58.45,46000.0,25.7453,25.7586,25.7409,25.7497,46000.0
2010-04-05 10:15:00,58.46,58.49,58.45,58.49,32400.0,25.7542,25.7674,25.7497,25.7674,32400.0
2010-04-05 10:20:00,58.49,58.51,58.48,58.51,84600.0,25.7674,25.7762,25.763,25.7762,84600.0
2010-04-05 10:25:00,58.52,58.55,58.51,58.53,64300.0,25.7806,25.7938,25.7762,25.785,64300.0
2010-04-05 10:30:00,58.54,58.56,58.51,58.56,78600.0,25.7894,25.7982,25.7762,25.7982,78600.0
2010-04-05 10:35:00,58.56,58.6,58.56,58.57,29000.0,25.7982,25.8158,25.7982,25.8026,29000.0
2010-04-05 10:40:00,58.57,58.64,58.57,58.64,35900.0,25.8026,25.8334,25.8026,25.8334,35900.0
2010-04-05 10:45:00,58.64,58.67,58.61,58.62,40200.0,25.8334,25.8467,25.8202,25.8246,40200.0
2010-04-05 10:50:00,58.62,58.64,58.57,58.58,60900.0,25.8246,25.8334,25.8026,25.807,60900.0
2010-04-05 10:55:00,58.58,58.6,58.54,58.55,37900.0,25.807,25.8158,25.7894,25.7938,37900.0
2010-04-05 11:00:00,58.55,58.55,58.49,58.51,78900.0,25.7938,25.7938,25.7674,25.7762,78900.0
2010-04-05 11:05:00,58.52,58.55,58.51,58.54,25200.0,25.7806,25.7938,25.7762,25.7894,25200.0
2010-04-05 11:10:00,58.54,58.57,58.54,58.57,31600.0,25.7894,25.8026,25.7894,25.8026,31600.0
2010-04-05 11:15:00,58.57,58.57,58.52,58.55,36800.0,25.8026,25.8026,25.7806,25.7938,36800.0
2010-04-05 11:20:00,58.54,58.55,58.51,58.52,23700.0,25.7894,25.7938,25.7762,25.7806,23700.0
2010-04-05 11:25:00,58.52,58.55,58.51,58.54,28200.0,25.7806,25.7938,25.7762,25.7894,28200.0
2010-04-05 11:30:00,58.54,58.54,58.48,58.5,32700.0,25.7894,25.7894,25.763,25.7718,32700.0
2010-04-05 11:35:00,58.5,58.54,58.5,58.54,28400.0,25.7718,25.7894,25.7718,25.7894,28400.0
2010-04-05 11:40:00,58.54,58.56,58.53,58.55,22100.0,25.7894,25.7982,25.785,25.7938,22100.0
2010-04-05 11:45:00,58.55,58.57,58.54,58.56,27600.0,25.7938,25.8026,25.7894,25.7982,27600.0
2010-04-05 11:50:00,58.56,58.58,58.56,58.57,20200.0,25.7982,25.807,25.7982,25.8026,20200.0
2010-04-05 11:55:00,58.57,58.57,58.54,58.56,31700.0,25.8026,25.8026,25.7894,25.7982,31700.0
2010-04-05 12:00:00,58.56,58.6,58.56,58.59,53600.0,25.7982,25.8158,25.7982,25.8114,53600.0
2010-04-05 12:05:00,58.59,58.62,58.58,58.61,25700.0,25.8114,25.8246,25.807,25.8202,25700.0
2010-04-05 12:10:00,58.62,58.62,58.59,58.6,38500.0,25.8246,25.8246,25.8114,25.8158,38500.0
2010-04-05 12:15:00,58.6,58.6,58.59,58.6,14600.0,25.8158,25.8158,25.8114,25.8158,14600.0
2010-04-05 12:20:00,58.6,58.61,58.58,58.58,26000.0,25.8158,25.8202,25.807,25.807,26000.0
2010-04-05 12:25:00,58.59,58.6,58.58,58.59,15700.0,25.8114,25.8158,25.807,25.8114,15700.0
2010-04-05 12:30:00,58.59,58.6,58.58,58.59,25700.0,25.8114,25.8158,25.807,25.8114,25700.0
2010-04-05 12:35:00,58.59,58.59,58.56,58.56,19000.0,25.8114,25.8114,25.7982,25.7982,19000.0
2010-04-05 12:40:00,58.57,58.58,58.55,58.56,15500.0,25.8026,25.807,25.7938,25.7982,15500.0
2010-04-05 12:45:00,58.55,58.56,58.53,58.55,13900.0,25.7938,25.7982,25.785,25.7938,13900.0
2010-04-05 12:50:00,58.55,58.58,58.54,58.58,46200.0,25.7938,25.807,25.7894,25.807,46200.0
2010-04-05 12:55:00,58.58,58.58,58.56,58.57,29600.0,25.807,25.807,25.7982,25.8026,29600.0
2010-04-05 13:00:00,58.57,58.6,58.56,58.59,31800.0,25.8026,25.8158,25.7982,25.8114,31800.0
2010-04-05 13:05:00,58.6,58.6,58.58,58.59,22500.0,25.8158,25.8158,25.807,25.8114,22500.0
2010-04-05 13:10:00,58.58,58.62,58.54,58.62,65200.0,25.807,25.8246,25.7894,25.8246,65200.0
2010-04-05 13:15:00,58.62,58.64,58.61,58.64,15800.0,25.8246,25.8334,25.8202,25.8334,15800.0
2010-04-05 13:20:00,58.64,58.64,58.61,58.61,33100.0,25.8334,25.8334,25.8202,25.8202,33100.0
2010-04-05 13:25:00,58.61,58.61,58.59,58.59,32600.0,25.8202,25.8202,25.8114,25.8114,32600.0
2010-04-05 13:30:00,58.59,58.64,58.59,58.64,51700.0,25.8114,25.8334,25.8114,25.8334,51700.0
2010-04-05 13:35:00,58.64,58.64,58.57,58.59,22200.0,25.8334,25.8334,25.8026,25.8114,22200.0
2010-04-05 13:40:00,58.58,58.61,58.57,58.57,24900.0,25.807,25.8202,25.8026,25.8026,24900.0
2010-04-05 13:45:00,58.57,58.58,58.51,58.51,28900.0,25.8026,25.807,25.7762,25.7762,28900.0
2010-04-05 13:50:00,58.5,58.55,58.5,58.55,39800.0,25.7718,25.7938,25.7718,25.7938,39800.0
2010-04-05 13:55:00,58.55,58.56,58.52,58.56,27700.0,25.7938,25.7982,25.7806,25.7982,27700.0
2010-04-05 14:00:00,58.56,58.56,58.52,58.52,22500.0,25.7982,25.7982,25.7806,25.7806,22500.0
2010-04-05 14:05:00,58.53,58.6,58.53,58.6,23600.0,25.785,25.8158,25.785,25.8158,23600.0
2010-04-05 14:10:00,58.6,58.6,58.54,58.56,34300.0,25.8158,25.8158,25.7894,25.7982,34300.0
2010-04-05 14:15:00,58.56,58.58,58.54,58.58,30500.0,25.7982,25.807,25.7894,25.807,30500.0
2010-04-05 14:20:00,58.58,58.58,58.56,58.58,33300.0,25.807,25.807,25.7982,25.807,33300.0
2010-04-05 14:25:00,58.58,58.62,58.57,58.6,40400.0,25.807,25.8246,25.8026,25.8158,40400.0
2010-04-05 14:30:00,58.6,58.63,58.6,58.62,28000.0,25.8158,25.829,25.8158,25.8246,28000.0
2010-04-05 14:35:00,58.62,58.65,58.62,58.64,29200.0,25.8246,25.8379,25.8246,25.8334,29200.0
2010-04-05 14:40:00,58.64,58.64,58.58,58.6,47500.0,25.8334,25.8334,25.807,25.8158,47500.0
2010-04-05 14:45:00,58.6,58.61,58.59,58.6,46500.0,25.8158,25.8202,25.8114,25.8158,46500.0
2010-04-05 14:50:00,58.6,58.61,58.57,58.61,27600.0,25.8158,25.8202,25.8026,25.8202,27600.0
2010-04-05 14:55:00,58.61,58.61,58.56,58.56,40900.0,25.8202,25.8202,25.7982,25.7982,40900.0
2010-04-05 15:00:00,58.56,58.6,58.55,58.6,32100.0,25.7982,25.8158,25.7938,25.8158,32100.0
2010-04-05 15:05:00,58.6,58.61,58.58,58.59,30200.0,25.8158,25.8202,25.807,25.8114,30200.0
2010-04-05 15:10:00,58.58,58.61,58.57,58.58,37300.0,25.807,25.8202,25.8026,25.807,37300.0
2010-04-05 15:15:00,58.58,58.59,58.57,58.59,22900.0,25.807,25.8114,25.8026,25.8114,22900.0
2010-04-05 15:20:00,58.58,58.59,58.58,58.59,40900.0,25.807,25.8114,25.807,25.8114,40900.0
2010-04-05 15:25:00,58.58,58.6,58.56,58.57,37200.0,25.807,25.8158,25.7982,25.8026,37200.0
2010-04-05 15:30:00,58.56,58.57,58.55,58.57,33300.0,25.7982,25.8026,25.7938,25.8026,33300.0
2010-04-05 15:35:00,58.57,58.58,58.52,58.54,69500.0,25.8026,25.807,25.7806,25.7894,69500.0
2010-04-05 15:40:00,58.54,58.55,58.51,58.52,41900.0,25.7894,25.7938,25.7762,25.7806,41900.0
2010-04-05 15:45:00,58.51,58.54,58.5,58.52,110500.0,25.7762,25.7894,25.7718,25.7806,110500.0
2010-04-05 15:50:00,58.53,58.54,58.51,58.52,71000.0,25.785,25.7894,25.7762,25.7806,71000.0
2010-04-05 15:55:00,58.53,58.54,58.51,58.51,214200.0,25.785,25.7894,25.7762,25.7762,214200.0
2010-04-06 09:30:00,58.53,58.55,58.41,58.42,130300.0,25.785,25.7938,25.7321,25.7365,130300.0
2010-04-06 09:35:00,58.41,58.52,58.41,58.52,85600.0,25.7321,25.7806,25.7321,25.7806,85600.0
2010-04-06 09:40:00,58.52,58.56,58.45,58.55,135000.0,25.7806,25.7982,25.7497,25.7938,135000.0
2010-04-06 09:45:00,58.56,58.66,58.53,58.65,79200.0,25.7982,25.8423,25.785,25.8379,79200.0
2010-04-06 09:50:00,58.65,58.66,58.6,58.6,94200.0,25.8379,25.8423,25.8158,25.8158,94200.0
2010-04-06 09:55:00,58.6,58.66,58.6,58.66,82700.0,25.8158,25.8423,25.8158,25.8423,82700.0
2010-04-06 10:00:00,58.66,58.69,58.62,58.69,93300.0,25.8423,25.8555,25.8246,25.8555,93300.0
2010-04-06 10:05:00,58.68,58.74,58.67,58.73,82500.0,25.8511,25.8775,25.8467,25.8731,82500.0
2010-04-06 10:10:00,58.74,58.8,58.73,58.79,65500.0,25.8775,25.9039,25.8731,25.8995,65500.0
2010-04-06 10:15:00,58.8,58.81,58.74,58.76,61200.0,25.9039,25.9083,25.8775,25.8863,61200.0
2010-04-06 10:20:00,58.76,58.85,58.76,58.84,62100.0,25.8863,25.926,25.8863,25.9216,62100.0
2010-04-06 10:25:00,58.84,58.9,58.83,58.9,58300.0,25.9216,25.948,25.9172,25.948,58300.0
2010-04-06 10:30:00,58.89,58.9,58.83,58.89,95800.0,25.9436,25.948,25.9172,25.9436,95800.0
2010-04-06 10:35:00,58.89,58.89,58.81,58.83,83100.0,25.9436,25.9436,25.9083,25.9172,83100.0
2010-04-06 10:40:00,58.83,58.85,58.8,58.82,71200.0,25.9172,25.926,25.9039,25.9127,71200.0
2010-04-06 10:45:00,58.82,58.84,58.8,58.83,72100.0,25.9127,25.9216,25.9039,25.9172,72100.0
2010-04-06 10:50:00,58.83,58.87,58.82,58.85,74500.0,25.9172,25.9348,25.9127,25.926,74500.0
2010-04-06 10:55:00,58.84,58.94,58.84,58.93,76300.0,25.9216,25.9656,25.9216,25.9612,76300.0
2010-04-06 11:00:00,58.93,59.0,58.9,58.99,114900.0,25.9612,25.992,25.948,25.9876,114900.0
2010-04-06 11:05:00,58.99,59.01,58.98,59.01,151000.0,25.9876,25.9964,25.9832,25.9964,151000.0
2010-04-06 11:10:00,59.0,59.02,58.98,59.02,76000.0,25.992,26.0009,25.9832,26.0009,76000.0
2010-04-06 11:15:00,59.02,59.05,59.01,59.03,49300.0,26.0009,26.0141,25.9964,26.0053,49300.0
2010-04-06 11:20:00,59.04,59.07,59.03,59.04,89700.0,26.0097,26.0229,26.0053,26.0097,89700.0
2010-04-06 11:25:00,59.04,59.11,59.02,59.08,46300.0,26.0097,26.0405,26.0009,26.0273,46300.0
2010-04-06 11:30:00,59.08,59.17,59.03,59.14,112500.0,26.0273,26.0669,26.0053,26.0537,112500.0
2010-04-06 11:35:00,59.14,59.24,59.13,59.18,190000.0,26.0537,26.0978,26.0493,26.0713,190000.0
2010-04-06 11:40:00,59.18,59.2,59.17,59.18,67800.0,26.0713,26.0802,26.0669,26.0713,67800.0
2010-04-06 11:45:00,59.18,59.19,59.17,59.17,27300.0,26.0713,26.0757,26.0669,26.0669,27300.0
2010-04-06 11:50:00,59.18,59.18,59.12,59.12,39300.0,26.0713,26.0713,26.0449,26.0449,39300.0
2010-04-06 11:55:00,59.13,59.15,59.09,59.1,56300.0,26.0493,26.0581,26.0317,26.0361,56300.0
2010-04-06 12:00:00,59.1,59.1,59.06,59.06,20800.0,26.0361,26.0361,26.0185,26.0185,20800.0
2010-04-06 12:05:00,59.06,59.1,59.06,59.1,25900.0,26.0185,26.0361,26.0185,26.0361,25900.0
2010-04-06 12:10:00,59.1,59.13,59.07,59.1,37900.0,26.0361,26.0493,26.0229,26.0361,37900.0
2010-04-06 12:15:00,59.09,59.12,59.07,59.09,30300.0,26.0317,26.0449,26.0229,26.0317,30300.0
2010-04-06 12:20:00,59.09,59.1,59.08,59.1,17500.0,26.0317,26.0361,26.0273,26.0361,17500.0
2010-04-06 12:25:00,59.1,59.1,59.07,59.08,21700.0,26.0361,26.0361,26.0229,26.0273,21700.0
2010-04-06 12:30:00,59.07,59.08,59.04,59.05,29100.0,26.0229,26.0273,26.0097,26.0141,29100.0
2010-04-06 12:35:00,59.05,59.06,59.01,59.02,42500.0,26.0141,26.0185,25.9964,26.0009,42500.0
2010-04-06 12:40:00,59.02,59.03,59.01,59.02,31600.0,26.0009,26.0053,25.9964,26.0009,31600.0
2010-04-06 12:45:00,59.01,59.04,59.01,59.04,39700.0,25.9964,26.0097,25.9964,26.0097,39700.0
2010-04-06 12:50:00,59.04,59.08,59.03,59.08,32300.0,26.0097,26.0273,26.0053,26.0273,32300.0
2010-04-06 12:55:00,59.08,59.1,59.07,59.1,22300.0,26.0273,26.0361,26.0229,26.0361,22300.0
2010-04-06 13:00:00,59.1,59.12,59.09,59.11,36100.0,26.0361,26.0449,26.0317,26.0405,36100.0
2010-04-06 13:05:00,59.12,59.15,59.11,59.14,26700.0,26.0449,26.0581,26.0405,26.0537,26700.0
2010-04-06 13:10:00,59.14,59.14,59.11,59.11,14400.0,26.0537,26.0537,26.0405,26.0405,14400.0
2010-04-06 13:15:00,59.11,59.12,59.08,59.1,33300.0,26.0405,26.0449,26.0273,26.0361,33300.0
2010-04-06 13:20:00,59.1,59.14,59.1,59.11,32800.0,26.0361,26.0537,26.0361,26.0405,32800.0
2010-04-06 13:25:00,59.12,59.17,59.11,59.16,67800.0,26.0449,26.0669,26.0405,26.0625,67800.0
2010-04-06 13:30:00,59.15,59.15,59.08,59.08,46900.0,26.0581,26.0581,26.0273,26.0273,46900.0
2010-04-06 13:35:00,59.09,59.11,59.07,59.09,25800.0,26.0317,26.0405,26.0229,26.0317,25800.0
2010-04-06 13:40:00,59.09,59.1,59.07,59.09,29600.0,26.0317,26.0361,26.0229,26.0317,29600.0
2010-04-06 13:45:00,59.09,59.11,59.08,59.1,46500.0,26.0317,26.0405,26.0273,26.0361,46500.0
2010-04-06 13:50:00,59.11,59.14,59.1,59.14,21800.0,26.0405,26.0537,26.0361,26.0537,21800.0
2010-04-06 13:55:00,59.14,59.14,59.1,59.11,14400.0,26.0537,26.0537,26.0361,26.0405,14400.0
2010-04-06 14:00:00,59.11,59.18,59.1,59.18,50300.0,26.0405,26.0713,26.0361,26.0713,50300.0
2010-04-06 14:05:00,59.18,59.2,59.16,59.19,60800.0,26.0713,26.0802,26.0625,26.0757,60800.0
2010-04-06 14:10:00,59.19,59.22,59.19,59.22,42300.0,26.0757,26.089,26.0757,26.089,42300.0
2010-04-06 14:15:00,59.22,59.25,59.21,59.25,54400.0,26.089,26.1022,26.0846,26.1022,54400.0
2010-04-06 14:20:00,59.25,59.28,59.24,59.27,63400.0,26.1022,26.1154,26.0978,26.111,63400.0
2010-04-06 14:25:00,59.28,59.31,59.27,59.3,48800.0,26.1154,26.1286,26.111,26.1242,48800.0
2010-04-06 14:30:00,59.31,59.33,59.29,59.3,60100.0,26.1286,26.1374,26.1198,26.1242,60100.0
2010-04-06 14:35:00,59.31,59.33,59.29,59.33,43400.0,26.1286,26.1374,26.1198,26.1374,43400.0
2010-04-06 14:40:00,59.33,59.34,59.32,59.34,52600.0,26.1374,26.1418,26.133,26.1418,52600.0
2010-04-06 14:45:00,59.34,59.36,59.33,59.34,51800.0,26.1418,26.1506,26.1374,26.1418,51800.0
2010-04-06 14:50:00,59.35,59.37,59.35,59.36,44800.0,26.1462,26.155,26.1462,26.1506,44800.0
2010-04-06 14:55:00,59.37,59.39,59.36,59.38,39600.0,26.155,26.1639,26.1506,26.1595,39600.0
2010-04-06 15:00:00,59.39,59.39,59.38,59.38,49700.0,26.1639,26.1639,26.1595,26.1595,49700.0
2010-04-06 15:05:00,59.38,59.39,59.35,59.35,76800.0,26.1595,26.1639,26.1462,26.1462,76800.0
2010-04-06 15:10:00,59.36,59.37,59.35,59.35,67500.0,26.1506,26.155,26.1462,26.1462,67500.0
2010-04-06 15:15:00,59.36,59.36,59.35,59.35,29400.0,26.1506,26.1506,26.1462,26.1462,29400.0
2010-04-06 15:20:00,59.35,59.37,59.32,59.33,74600.0,26.1462,26.155,26.133,26.1374,74600.0
2010-04-06 15:25:00,59.33,59.33,59.31,59.31,54400.0,26.1374,26.1374,26.1286,26.1286,54400.0
2010-04-06 15:30:00,59.32,59.32,59.3,59.31,42300.0,26.133,26.133,26.1242,26.1286,42300.0
2010-04-06 15:35:00,59.31,59.35,59.3,59.35,74100.0,26.1286,26.1462,26.1242,26.1462,74100.0
2010-04-06 15:40:00,59.35,59.38,59.34,59.37,76500.0,26.1462,26.1595,26.1418,26.155,76500.0
2010-04-06 15:45:00,59.37,59.38,59.33,59.34,122400.0,26.155,26.1595,26.1374,26.1418,122400.0
2010-04-06 15:50:00,59.35,59.37,59.33,59.37,192600.0,26.1462,26.155,26.1374,26.155,192600.0
2010-04-06 15:55:00,59.36,59.42,59.36,59.41,348500.0,26.1506,26.1771,26.1506,26.1727,348500.0
2010-04-07 09:30:00,58.98,59.03,58.96,59.03,207600.0,25.9832,26.0053,25.9744,26.0053,207600.0
2010-04-07 09:35:00,59.03,59.03,58.98,59.03,80200.0,26.0053,26.0053,25.9832,26.0053,80200.0
2010-04-07 09:40:00,59.03,59.12,59.02,59.12,72900.0,26.0053,26.0449,26.0009,26.0449,72900.0
2010-04-07 09:45:00,59.11,59.13,59.01,59.01,75900.0,26.0405,26.0493,25.9964,25.9964,75900.0
2010-04-07 09:50:00,59.0,59.02,58.98,59.01,67400.0,25.992,26.0009,25.9832,25.9964,67400.0
2010-04-07 09:55:00,59.01,59.01,58.88,58.88,64200.0,25.9964,25.9964,25.9392,25.9392,64200.0
2010-04-07 10:00:00,58.88,58.93,58.8,58.85,81700.0,25.9392,25.9612,25.9039,25.926,81700.0
2010-04-07 10:05:00,58.86,58.89,58.84,58.88,85800.0,25.9304,25.9436,25.9216,25.9392,85800.0
2010-04-07 10:10:00,58.88,58.92,58.87,58.89,50900.0,25.9392,25.9568,25.9348,25.9436,50900.0
2010-04-07 10:15:00,58.9,58.93,58.87,58.89,88900.0,25.948,25.9612,25.9348,25.9436,88900.0
2010-04-07 10:20:00,58.9,58.91,58.87,58.91,71700.0,25.948,25.9524,25.9348,25.9524,71700.0
2010-04-07 10:25:00,58.9,58.96,58.9,58.9,72400.0,25.948,25.9744,25.948,25.948,72400.0
2010-04-07 10:30:00,58.9,58.92,58.84,58.85,85700.0,25.948,25.9568,25.9216,25.926,85700.0
2010-04-07 10:35:00,58.86,58.88,58.84,58.85,53100.0,25.9304,25.9392,25.9216,25.926,53100.0
2010-04-07 10:40:00,58.85,58.86,58.71,58.73,102500.0,25.926,25.9304,25.8643,25.8731,102500.0
2010-04-07 10:45:00,58.73,58.73,58.66,58.7,88100.0,25.8731,25.8731,25.8423,25.8599,88100.0
2010-04-07 10:50:00,58.7,58.94,58.7,58.94,203700.0,25.8599,25.9656,25.8599,25.9656,203700.0
2010-04-07 10:55:00,58.94,59.04,58.92,58.99,215200.0,25.9656,26.0097,25.9568,25.9876,215200.0
2010-04-07 11:00:00,58.99,59.0,58.85,58.89,78700.0,25.9876,25.992,25.926,25.9436,78700.0
2010-04-07 11:05:00,58.88,58.91,58.87,58.91,54300.0,25.9392,25.9524,25.9348,25.9524,54300.0
2010-04-07 11:10:00,58.91,58.92,58.86,58.91,74300.0,25.9524,25.9568,25.9304,25.9524,74300.0
2010-04-07 11:15:00,58.92,58.96,58.89,58.94,52200.0,25.9568,25.9744,25.9436,25.9656,52200.0
2010-04-07 11:20:00,58.94,58.99,58.92,58.96,53900.0,25.9656,25.9876,25.9568,25.9744,53900.0
2010-04-07 11:25:00,58.96,59.06,58.96,59.01,59900.0,25.9744,26.0185,25.9744,25.9964,59900.0
2010-04-07 11:30:00,59.01,59.05,58.98,58.99,45100.0,25.9964,26.0141,25.9832,25.9876,45100.0
2010-04-07 11:35:00,58.99,59.0,58.9,58.91,45200.0,25.9876,25.992,25.948,25.9524,45200.0
2010-04-07 11:40:00,58.92,58.96,58.88,58.93,101100.0,25.9568,25.9744,25.9392,25.9612,101100.0
2010-04-07 11:45:00,58.93,58.99,58.91,58.99,79000.0,25.9612,25.9876,25.9524,25.9876,79000.0
2010-04-07 11:50:00,58.99,59.06,58.99,59.05,23400.0,25.9876,26.0185,25.9876,26.0141,23400.0
2010-04-07 11:55:00,59.06,59.07,59.03,59.06,25700.0,26.0185,26.0229,26.0053,26.0185,25700.0
2010-04-07 12:00:00,59.06,59.07,59.02,59.03,29700.0,26.0185,26.0229,26.0009,26.0053,29700.0
2010-04-07 12:05:00,59.03,59.06,59.02,59.05,19100.0,26.0053,26.0185,26.0009,26.0141,19100.0
2010-04-07 12:10:00,59.05,59.08,59.03,59.06,50300.0,26.0141,26.0273,26.0053,26.0185,50300.0
2010-04-07 12:15:00,59.06,59.07,59.02,59.02,20200.0,26.0185,26.0229,26.0009,26.0009,20200.0
2010-04-07 12:20:00,59.02,59.08,59.02,59.04,20600.0,26.0009,26.0273,26.0009,26.0097,20600.0
2010-04-07 12:25:00,59.05,59.07,59.03,59.04,28500.0,26.0141,26.0229,26.0053,26.0097,28500.0
2010-04-07 12:30:00,59.03,59.04,59.0,59.02,30100.0,26.0053,26.0097,25.992,26.0009,30100.0
2010-04-07 12:35:00,59.03,59.03,58.99,58.99,28500.0,26.0053,26.0053,25.9876,25.9876,28500.0
2010-04-07 12:40:00,58.99,59.0,58.97,58.97,25600.0,25.9876,25.992,25.9788,25.9788,25600.0
2010-04-07 12:45:00,58.98,59.0,58.98,58.99,15700.0,25.9832,25.992,25.9832,25.9876,15700.0
2010-04-07 12:50:00,58.98,59.0,58.95,58.98,23500.0,25.9832,25.992,25.97,25.9832,23500.0
2010-04-07 12:55:00,58.99,58.99,58.98,58.99,11300.0,25.9876,25.9876,25.9832,25.9876,11300.0
2010-04-07 13:00:00,58.99,59.07,58.98,59.05,59800.0,25.9876,26.0229,25.9832,26.0141,59800.0
2010-04-07 13:05:00,59.05,59.12,59.04,59.1,44600.0,26.0141,26.0449,26.0097,26.0361,44600.0
2010-04-07 13:10:00,59.1,59.14,59.09,59.12,55900.0,26.0361,26.0537,26.0317,26.0449,55900.0
2010-04-07 13:15:00,59.12,59.12,59.09,59.11,17900.0,26.0449,26.0449,26.0317,26.0405,17900.0
2010-04-07 13:20:00,59.11,59.12,59.1,59.11,18500.0,26.0405,26.0449,26.0361,26.0405,18500.0
2010-04-07 13:25:00,59.11,59.16,59.1,59.16,51400.0,26.0405,26.0625,26.0361,26.0625,51400.0
2010-04-07 13:30:00,59.16,59.16,59.13,59.13,21100.0,26.0625,26.0625,26.0493,26.0493,21100.0
2010-04-07 13:35:00,59.13,59.14,59.09,59.09,15500.0,26.0493,26.0537,26.0317,26.0317,15500.0
2010-04-07 13:40:00,59.09,59.12,59.06,59.06,37400.0,26.0317,26.0449,26.0185,26.0185,37400.0
2010-04-07 13:45:00,59.06,59.07,59.04,59.06,30300.0,26.0185,26.0229,26.0097,26.0185,30300.0
2010-04-07 13:50:00,59.06,59.06,59.03,59.06,35100.0,26.0185,26.0185,26.0053,26.0185,35100.0
2010-04-07 13:55:00,59.05,59.09,59.05,59.09,31000.0,26.0141,26.0317,26.0141,26.0317,31000.0
2010-04-07 14:00:00,59.09,59.09,59.01,59.02,46400.0,26.0317,26.0317,25.9964,26.0009,46400.0
2010-04-07 14:05:00,59.02,59.05,59.02,59.04,18500.0,26.0009,26.0141,26.0009,26.0097,18500.0
2010-04-07 14:10:00,59.04,59.05,58.99,59.0,42300.0,26.0097,26.0141,25.9876,25.992,42300.0
2010-04-07 14:15:00,58.99,58.99,58.94,58.97,47400.0,25.9876,25.9876,25.9656,25.9788,47400.0
2010-04-07 14:20:00,58.95,58.95,58.91,58.92,31900.0,25.97,25.97,25.9524,25.9568,31900.0
2010-04-07 14:25:00,58.92,58.92,58.87,58.9,48000.0,25.9568,25.9568,25.9348,25.948,48000.0
2010-04-07 14:30:00,58.91,58.91,58.81,58.83,64200.0,25.9524,25.9524,25.9083,25.9172,64200.0
2010-04-07 14:35:00,58.84,58.87,58.83,58.86,43100.0,25.9216,25.9348,25.9172,25.9304,43100.0
2010-04-07 14:40:00,58.86,58.88,58.83,58.87,27200.0,25.9304,25.9392,25.9172,25.9348,27200.0
2010-04-07 14:45:00,58.88,58.89,58.82,58.82,46500.0,25.9392,25.9436,25.9127,25.9127,46500.0
2010-04-07 14:50:00,58.81,58.87,58.81,58.86,51000.0,25.9083,25.9348,25.9083,25.9304,51000.0
2010-04-07 14:55:00,58.87,58.87,58.8,58.81,74200.0,25.9348,25.9348,25.9039,25.9083,74200.0
2010-04-07 15:00:00,58.8,58.8,58.67,58.69,70900.0,25.9039,25.9039,25.8467,25.8555,70900.0
2010-04-07 15:05:00,58.69,58.69,58.61,58.65,86900.0,25.8555,25.8555,25.8202,25.8379,86900.0
2010-04-07 15:10:00,58.64,58.64,58.6,58.62,67300.0,25.8334,25.8334,25.8158,25.8246,67300.0
2010-04-07 15:15:00,58.62,58.66,58.59,58.66,99700.0,25.8246,25.8423,25.8114,25.8423,99700.0
2010-04-07 15:20:00,58.67,58.68,58.66,58.68,37900.0,25.8467,25.8511,25.8423,25.8511,37900.0
2010-04-07 15:25:00,58.67,58.71,58.66,58.69,57000.0,25.8467,25.8643,25.8423,25.8555,57000.0
2010-04-07 15:30:00,58.68,58.7,58.65,58.69,63100.0,25.8511,25.8599,25.8379,25.8555,63100.0
2010-04-07 15:35:00,58.69,58.73,58.66,58.7,57700.0,25.8555,25.8731,25.8423,25.8599,57700.0
2010-04-07 15:40:00,58.7,58.7,58.66,58.68,62200.0,25.8599,25.8599,25.8423,25.8511,62200.0
2010-04-07 15:45:00,58.67,58.71,58.67,58.71,64900.0,25.8467,25.8643,25.8467,25.8643,64900.0
2010-04-07 15:50:00,58.71,58.73,58.71,58.71,86700.0,25.8643,25.8731,25.8643,25.8643,86700.0
2010-04-07 15:55:00,58.72,58.77,58.71,58.76,130800.0,25.8687,25.8907,25.8643,25.8863,130800.0
2010-04-08 09:30:00,58.25,58.27,58.16,58.23,173700.0,25.6616,25.6704,25.622,25.6528,173700.0
2010-04-08 09:35:00,58.24,58.25,58.15,58.15,107200.0,25.6572,25.6616,25.6176,25.6176,107200.0
2010-04-08 09:40:00,58.15,58.15,58.08,58.14,86300.0,25.6176,25.6176,25.5867,25.6132,86300.0
2010-04-08 09:45:00,58.14,58.25,58.12,58.21,109900.0,25.6132,25.6616,25.6044,25.644,109900.0
2010-04-08 09:50:00,58.2,58.29,58.18,58.28,66800.0,25.6396,25.6793,25.6308,25.6749,66800.0
2010-04-08 09:55:00,58.27,58.28,58.17,58.2,53000.0,25.6704,25.6749,25.6264,25.6396,53000.0
2010-04-08 10:00:00,58.2,58.34,58.18,58.24,74500.0,25.6396,25.7013,25.6308,25.6572,74500.0
2010-04-08 10:05:00,58.24,58.27,58.19,58.22,52100.0,25.6572,25.6704,25.6352,25.6484,52100.0
2010-04-08 10:10:00,58.22,58.28,58.2,58.22,41300.0,25.6484,25.6749,25.6396,25.6484,41300.0
2010-04-08 10:15:00,58.21,58.28,58.2,58.28,78300.0,25.644,25.6749,25.6396,25.6749,78300.0
2010-04-08 10:20:00,58.28,58.3,58.23,58.3,62900.0,25.6749,25.6837,25.6528,25.6837,62900.0
2010-04-08 10:25:00,58.31,58.39,58.3,58.38,61400.0,25.6881,25.7233,25.6837,25.7189,61400.0
2010-04-08 10:30:00,58.37,58.49,58.37,58.45,72900.0,25.7145,25.7674,25.7145,25.7497,72900.0
2010-04-08 10:35:00,58.44,58.46,58.41,58.41,42200.0,25.7453,25.7542,25.7321,25.7321,42200.0
2010-04-08 10:40:00,58.41,58.43,58.38,58.39,66500.0,25.7321,25.7409,25.7189,25.7233,66500.0
2010-04-08 10:45:00,58.4,58.47,58.4,58.45,30000.0,25.7277,25.7586,25.7277,25.7497,30000.0
2010-04-08 10:50:00,58.45,58.5,58.43,58.5,47500.0,25.7497,25.7718,25.7409,25.7718,47500.0
2010-04-08 10:55:00,58.49,58.52,58.44,58.44,40500.0,25.7674,25.7806,25.7453,25.7453,40500.0
2010-04-08 11:00:00,58.45,58.55,58.45,58.55,26500.0,25.7497,25.7938,25.7497,25.7938,26500.0
2010-04-08 11:05:00,58.55,58.66,58.54,58.62,46200.0,25.7938,25.8423,25.7894,25.8246,46200.0
2010-04-08 11:10:00,58.61,58.61,58.48,58.5,32800.0,25.8202,25.8202,25.763,25.7718,32800.0
2010-04-08 11:15:00,58.5,58.51,58.47,58.48,24300.0,25.7718,25.7762,25.7586,25.763,24300.0
2010-04-08 11:20:00,58.47,58.52,58.47,58.5,424600.0,25.7586,25.7806,25.7586,25.7718,424600.0
2010-04-08 11:25:00,58.49,58.5,58.46,58.47,31700.0,25.7674,25.7718,25.7542,25.7586,31700.0
2010-04-08 11:30:00,58.48,58.51,58.45,58.5,43000.0,25.763,25.7762,25.7497,25.7718,43000.0
2010-04-08 11:35:00,58.49,58.59,58.48,58.58,39900.0,25.7674,25.8114,25.763,25.807,39900.0
2010-04-08 11:40:00,58.58,58.63,58.58,58.62,34900.0,25.807,25.829,25.807,25.8246,34900.0
2010-04-08 11:45:00,58.63,58.67,58.62,58.67,28500.0,25.829,25.8467,25.8246,25.8467,28500.0
2010-04-08 11:50:00,58.68,58.73,58.66,58.72,39500.0,25.8511,25.8731,25.8423,25.8687,39500.0
2010-04-08 11:55:00,58.71,58.75,58.71,58.75,21800.0,25.8643,25.8819,25.8643,25.8819,21800.0
2010-04-08 12:00:00,58.75,58.77,58.72,58.73,33000.0,25.8819,25.8907,25.8687,25.8731,33000.0
2010-04-08 12:05:00,58.71,58.78,58.7,58.75,25200.0,25.8643,25.8951,25.8599,25.8819,25200.0
2010-04-08 12:10:00,58.75,58.75,58.7,58.71,20500.0,25.8819,25.8819,25.8599,25.8643,20500.0
2010-04-08 12:15:00,58.71,58.74,58.68,58.74,34700.0,25.8643,25.8775,25.8511,25.8775,34700.0
2010-04-08 12:20:00,58.74,58.81,58.71,58.81,34300.0,25.8775,25.9083,25.8643,25.9083,34300.0
2010-04-08 12:25:00,58.8,58.86,58.8,58.84,54400.0,25.9039,25.9304,25.9039,25.9216,54400.0
2010-04-08 12:30:00,58.84,58.84,58.79,58.79,18000.0,25.9216,25.9216,25.8995,25.8995,18000.0
2010-04-08 12:35:00,58.79,58.8,58.79,58.79,17700.0,25.8995,25.9039,25.8995,25.8995,17700.0
2010-04-08 12:40:00,58.79,58.82,58.79,58.8,15600.0,25.8995,25.9127,25.8995,25.9039,15600.0
2010-04-08 12:45:00,58.81,58.84,58.81,58.83,23100.0,25.9083,25.9216,25.9083,25.9172,23100.0
2010-04-08 12:50:00,58.83,58.83,58.8,58.8,16200.0,25.9172,25.9172,25.9039,25.9039,16200.0
2010-04-08 12:55:00,58.8,58.83,58.78,58.83,23900.0,25.9039,25.9172,25.8951,25.9172,23900.0
2010-04-08 13:00:00,58.83,58.86,58.8,58.86,27800.0,25.9172,25.9304,25.9039,25.9304,27800.0
2010-04-08 13:05:00,58.86,58.87,58.84,58.85,66800.0,25.9304,25.9348,25.9216,25.926,66800.0
2010-04-08 13:10:00,58.86,58.86,58.84,58.85,30400.0,25.9304,25.9304,25.9216,25.926,30400.0
2010-04-08 13:15:00,58.86,58.86,58.82,58.83,55500.0,25.9304,25.9304,25.9127,25.9172,55500.0
2010-04-08 13:20:00,58.82,58.86,58.82,58.84,13600.0,25.9127,25.9304,25.9127,25.9216,13600.0
2010-04-08 13:25:00,58.84,58.87,58.83,58.87,31100.0,25.9216,25.9348,25.9172,25.9348,31100.0
2010-04-08 13:30:00,58.87,58.91,58.86,58.91,30200.0,25.9348,25.9524,25.9304,25.9524,30200.0
2010-04-08 13:35:00,58.91,58.95,58.89,58.9,37800.0,25.9524,25.97,25.9436,25.948,37800.0
2010-04-08 13:40:00,58.9,58.9,58.84,58.87,76300.0,25.948,25.948,25.9216,25.9348,76300.0
2010-04-08 13:45:00,58.87,58.92,58.86,58.89,30300.0,25.9348,25.9568,25.9304,25.9436,30300.0
2010-04-08 13:50:00,58.89,58.9,58.85,58.86,28900.0,25.9436,25.948,25.926,25.9304,28900.0
2010-04-08 13:55:00,58.86,58.88,58.84,58.85,17600.0,25.9304,25.9392,25.9216,25.926,17600.0
2010-04-08 14:00:00,58.85,58.86,58.81,58.86,33800.0,25.926,25.9304,25.9083,25.9304,33800.0
2010-04-08 14:05:00,58.86,58.87,58.84,58.86,35400.0,25.9304,25.9348,25.9216,25.9304,35400.0
2010-04-08 14:10:00,58.85,58.88,58.85,58.88,20200.0,25.926,25.9392,25.926,25.9392,20200.0
2010-04-08 14:15:00,58.89,58.93,58.89,58.92,15400.0,25.9436,25.9612,25.9436,25.9568,15400.0
2010-04-08 14:20:00,58.92,58.94,58.9,58.91,30800.0,25.9568,25.9656,25.948,25.9524,30800.0
2010-04-08 14:25:00,58.92,58.95,58.92,58.94,22300.0,25.9568,25.97,25.9568,25.9656,22300.0
2010-04-08 14:30:00,58.95,58.96,58.93,58.94,38500.0,25.97,25.9744,25.9612,25.9656,38500.0
2010-04-08 14:35:00,58.93,58.95,58.91,58.94,23500.0,25.9612,25.97,25.9524,25.9656,23500.0
2010-04-08 14:40:00,58.94,58.98,58.93,58.94,29300.0,25.9656,25.9832,25.9612,25.9656,29300.0
2010-04-08 14:45:00,58.94,58.98,58.92,58.98,32000.0,25.9656,25.9832,25.9568,25.9832,32000.0
2010-04-08 14:50:00,58.98,58.98,58.95,58.96,35600.0,25.9832,25.9832,25.97,25.9744,35600.0
2010-04-08 14:55:00,58.96,58.98,58.92,58.94,27000.0,25.9744,25.9832,25.9568,25.9656,27000.0
2010-04-08 15:00:00,58.94,59.0,58.94,58.98,48100.0,25.9656,25.992,25.9656,25.9832,48100.0
2010-04-08 15:05:00,58.98,58.99,58.92,58.95,59100.0,25.9832,25.9876,25.9568,25.97,59100.0
2010-04-08 15:10:00,58.95,58.96,58.91,58.94,30800.0,25.97,25.9744,25.9524,25.9656,30800.0
2010-04-08 15:15:00,58.93,58.95,58.89,58.95,34900.0,25.9612,25.97,25.9436,25.97,34900.0
2010-04-08 15:20:00,58.95,58.98,58.94,58.96,43400.0,25.97,25.9832,25.9656,25.9744,43400.0
2010-04-08 15:25:00,58.97,58.97,58.92,58.92,49000.0,25.9788,25.9788,25.9568,25.9568,49000.0
2010-04-08 15:30:00,58.92,58.97,58.91,58.95,44300.0,25.9568,25.9788,25.9524,25.97,44300.0
2010-04-08 15:35:00,58.95,58.99,58.95,58.98,34100.0,25.97,25.9876,25.97,25.9832,34100.0
2010-04-08 15:40:00,58.99,59.0,58.98,58.98,55900.0,25.9876,25.992,25.9832,25.9832,55900.0
2010-04-08 15:45:00,58.98,59.04,58.98,59.04,75200.0,25.9832,26.0097,25.9832,26.0097,75200.0
2010-04-08 15:50:00,59.03,59.03,58.96,58.97,110100.0,26.0053,26.0053,25.9744,25.9788,110100.0
2010-04-08 15:55:00,58.97,59.0,58.94,58.96,177700.0,25.9788,25.992,25.9656,25.9744,177700.0
2010-04-09 09:30:00,59.12,59.24,59.09,59.22,144400.0,26.0449,26.0978,26.0317,26.089,144400.0
2010-04-09 09:35:00,59.21,59.3,59.19,59.23,91500.0,26.0846,26.1242,26.0757,26.0934,91500.0
2010-04-09 09:40:00,59.24,59.29,59.2,59.27,114500.0,26.0978,26.1198,26.0802,26.111,114500.0
2010-04-09 09:45:00,59.26,59.28,59.17,59.19,47600.0,26.1066,26.1154,26.0669,26.0757,47600.0
2010-04-09 09:50:00,59.19,59.23,59.17,59.19,88000.0,26.0757,26.0934,26.0669,26.0757,88000.0
2010-04-09 09:55:00,59.19,59.26,59.15,59.23,79200.0,26.0757,26.1066,26.0581,26.0934,79200.0
2010-04-09 10:00:00,59.24,59.35,59.23,59.26,87600.0,26.0978,26.1462,26.0934,26.1066,87600.0
2010-04-09 10:05:00,59.25,59.28,59.22,59.26,94100.0,26.1022,26.1154,26.089,26.1066,94100.0
2010-04-09 10:10:00,59.25,59.26,59.19,59.2,895700.0,26.1022,26.1066,26.0757,26.0802,895700.0
2010-04-09 10:15:00,59.19,59.25,59.18,59.22,78400.0,26.0757,26.1022,26.0713,26.089,78400.0
2010-04-09 10:20:00,59.22,59.23,59.19,59.22,62000.0,26.089,26.0934,26.0757,26.089,62000.0
2010-04-09 10:25:00,59.22,59.24,59.06,59.12,100600.0,26.089,26.0978,26.0185,26.0449,100600.0
2010-04-09 10:30:00,59.11,59.19,59.1,59.11,101600.0,26.0405,26.0757,26.0361,26.0405,101600.0
2010-04-09 10:35:00,59.11,59.16,59.08,59.16,81000.0,26.0405,26.0625,26.0273,26.0625,81000.0
2010-04-09 10:40:00,59.16,59.2,59.15,59.17,74900.0,26.0625,26.0802,26.0581,26.0669,74900.0
2010-04-09 10:45:00,59.17,59.2,59.14,59.15,47500.0,26.0669,26.0802,26.0537,26.0581,47500.0
2010-04-09 10:50:00,59.16,59.17,59.12,59.13,68800.0,26.0625,26.0669,26.0449,26.0493,68800.0
2010-04-09 10:55:00,59.14,59.15,59.03,59.06,58000.0,26.0537,26.0581,26.0053,26.0185,58000.0
2010-04-09 11:00:00,59.07,59.09,59.04,59.05,48600.0,26.0229,26.0317,26.0097,26.0141,48600.0
2010-04-09 11:05:00,59.04,59.1,59.03,59.1,22000.0,26.0097,26.0361,26.0053,26.0361,22000.0
2010-04-09 11:10:00,59.09,59.22,59.08,59.21,74500.0,26.0317,26.089,26.0273,26.0846,74500.0
2010-04-09 11:15:00,59.21,59.22,59.18,59.2,37400.0,26.0846,26.089,26.0713,26.0802,37400.0
2010-04-09 11:20:00,59.2,59.28,59.19,59.26,47400.0,26.0802,26.1154,26.0757,26.1066,47400.0
2010-04-09 11:25:00,59.26,59.33,59.24,59.31,877300.0,26.1066,26.1374,26.0978,26.1286,877300.0
2010-04-09 11:30:00,59.31,59.38,59.31,59.37,54200.0,26.1286,26.1595,26.1286,26.155,54200.0
2010-04-09 11:35:00,59.38,59.44,59.33,59.44,53200.0,26.1595,26.1859,26.1374,26.1859,53200.0
2010-04-09 11:40:00,59.44,59.44,59.41,59.42,29100.0,26.1859,26.1859,26.1727,26.1771,29100.0
2010-04-09 11:45:00,59.42,59.43,59.41,59.43,20600.0,26.1771,26.1815,26.1727,26.1815,20600.0
2010-04-09 11:50:00,59.43,59.44,59.37,59.44,88800.0,26.1815,26.1859,26.155,26.1859,88800.0
2010-04-09 11:55:00,59.43,59.43,59.35,59.36,91900.0,26.1815,26.1815,26.1462,26.1506,91900.0
2010-04-09 12:00:00,59.37,59.41,59.33,59.36,103500.0,26.155,26.1727,26.1374,26.1506,103500.0
2010-04-09 12:05:00,59.37,59.42,59.34,59.39,83300.0,26.155,26.1771,26.1418,26.1639,83300.0
2010-04-09 12:10:00,59.39,59.4,59.34,59.37,92700.0,26.1639,26.1683,26.1418,26.155,92700.0
2010-04-09 12:15:00,59.38,59.42,59.37,59.42,14600.0,26.1595,26.1771,26.155,26.1771,14600.0
2010-04-09 12:20:00,59.43,59.44,59.4,59.43,40400.0,26.1815,26.1859,26.1683,26.1815,40400.0
2010-04-09 12:25:00,59.43,59.44,59.42,59.44,16300.0,26.1815,26.1859,26.1771,26.1859,16300.0
2010-04-09 12:30:00,59.44,59.45,59.43,59.43,15400.0,26.1859,26.1903,26.1815,26.1815,15400.0
2010-04-09 12:35:00,59.43,59.44,59.41,59.43,14200.0,26.1815,26.1859,26.1727,26.1815,14200.0
2010-04-09 12:40:00,59.43,59.44,59.41,59.43,23200.0,26.1815,26.1859,26.1727,26.1815,23200.0
2010-04-09 12:45:00,59.43,59.44,59.4,59.41,23700.0,26.1815,26.1859,26.1683,26.1727,23700.0
2010-04-09 12:50:00,59.4,59.42,59.34,59.37,32200.0,26.1683,26.1771,26.1418,26.155,32200.0
2010-04-09 12:55:00,59.36,59.4,59.36,59.38,23900.0,26.1506,26.1683,26.1506,26.1595,23900.0
2010-04-09 13:00:00,59.38,59.4,59.33,59.34,19100.0,26.1595,26.1683,26.1374,26.1418,19100.0
2010-04-09 13:05:00,59.34,59.36,59.29,59.29,20100.0,26.1418,26.1506,26.1198,26.1198,20100.0
2010-04-09 13:10:00,59.28,59.29,59.24,59.28,28900.0,26.1154,26.1198,26.0978,26.1154,28900.0
2010-04-09 13:15:00,59.27,59.32,59.27,59.32,24100.0,26.111,26.133,26.111,26.133,24100.0
2010-04-09 13:20:00,59.31,59.33,59.31,59.33,20000.0,26.1286,26.1374,26.1286,26.1374,20000.0
2010-04-09 13:25:00,59.33,59.37,59.32,59.37,20200.0,26.1374,26.155,26.133,26.155,20200.0
2010-04-09 13:30:00,59.36,59.39,59.34,59.39,17200.0,26.1506,26.1639,26.1418,26.1639,17200.0
2010-04-09 13:35:00,59.38,59.4,59.37,59.38,22300.0,26.1595,26.1683,26.155,26.1595,22300.0
2010-04-09 13:40:00,59.38,59.43,59.37,59.4,40200.0,26.1595,26.1815,26.155,26.1683,40200.0
2010-04-09 13:45:00,59.41,59.45,59.41,59.42,37100.0,26.1727,26.1903,26.1727,26.1771,37100.0
2010-04-09 13:50:00,59.41,59.42,59.35,59.37,38200.0,26.1727,26.1771,26.1462,26.155,38200.0
2010-04-09 13:55:00,59.37,59.37,59.32,59.33,19300.0,26.155,26.155,26.133,26.1374,19300.0
2010-04-09 14:00:00,59.33,59.36,59.3,59.36,47200.0,26.1374,26.1506,26.1242,26.1506,47200.0
2010-04-09 14:05:00,59.36,59.42,59.35,59.41,34400.0,26.1506,26.1771,26.1462,26.1727,34400.0
2010-04-09 14:10:00,59.41,59.44,59.41,59.43,27900.0,26.1727,26.1859,26.1727,26.1815,27900.0
2010-04-09 14:15:00,59.42,59.44,59.41,59.43,36900.0,26.1771,26.1859,26.1727,26.1815,36900.0
2010-04-09 14:20:00,59.42,59.44,59.4,59.41,28200.0,26.1771,26.1859,26.1683,26.1727,28200.0
2010-04-09 14:25:00,59.41,59.44,59.4,59.42,38400.0,26.1727,26.1859,26.1683,26.1771,38400.0
2010-04-09 14:30:00,59.42,59.43,59.41,59.42,32600.0,26.1771,26.1815,26.1727,26.1771,32600.0
2010-04-09 14:35:00,59.41,59.42,59.38,59.4,44500.0,26.1727,26.1771,26.1595,26.1683,44500.0
2010-04-09 14:40:00,59.41,59.42,59.39,59.41,35900.0,26.1727,26.1771,26.1639,26.1727,35900.0
2010-04-09 14:45:00,59.41,59.43,59.4,59.42,41400.0,26.1727,26.1815,26.1683,26.1771,41400.0
2010-04-09 14:50:00,59.42,59.43,59.41,59.41,20900.0,26.1771,26.1815,26.1727,26.1727,20900.0
2010-04-09 14:55:00,59.41,59.45,59.41,59.45,123200.0,26.1727,26.1903,26.1727,26.1903,123200.0
2010-04-09 15:00:00,59.45,59.48,59.43,59.48,95400.0,26.1903,26.2035,26.1815,26.2035,95400.0
2010-04-09 15:05:00,59.48,59.48,59.43,59.44,71100.0,26.2035,26.2035,26.1815,26.1859,71100.0
2010-04-09 15:10:00,59.44,59.47,59.43,59.47,25200.0,26.1859,26.1991,26.1815,26.1991,25200.0
2010-04-09 15:15:00,59.47,59.48,59.46,59.48,22800.0,26.1991,26.2035,26.1947,26.2035,22800.0
2010-04-09 15:20:00,59.47,59.48,59.45,59.48,49500.0,26.1991,26.2035,26.1903,26.2035,49500.0
2010-04-09 15:25:00,59.48,59.5,59.48,59.5,46100.0,26.2035,26.2123,26.2035,26.2123,46100.0
2010-04-09 15:30:00,59.5,59.5,59.47,59.49,63400.0,26.2123,26.2123,26.1991,26.2079,63400.0
2010-04-09 15:35:00,59.48,59.49,59.46,59.48,65100.0,26.2035,26.2079,26.1947,26.2035,65100.0
2010-04-09 15:40:00,59.49,59.49,59.46,59.46,45800.0,26.2079,26.2079,26.1947,26.1947,45800.0
2010-04-09 15:45:00,59.46,59.5,59.46,59.49,76400.0,26.1947,26.2123,26.1947,26.2079,76400.0
2010-04-09 15:50:00,59.48,59.5,59.47,59.5,88900.0,26.2035,26.2123,26.1991,26.2123,88900.0
2010-04-09 15:55:00,59.5,59.5,59.45,59.47,133900.0,26.2123,26.2123,26.1903,26.1991,133900.0
2010-04-12 09:30:00,59.27,59.35,59.26,59.34,127500.0,26.111,26.1462,26.1066,26.1418,127500.0
2010-04-12 09:35:00,59.34,59.46,59.34,59.45,96600.0,26.1418,26.1947,26.1418,26.1903,96600.0
2010-04-12 09:40:00,59.45,59.49,59.44,59.46,78000.0,26.1903,26.2079,26.1859,26.1947,78000.0
2010-04-12 09:45:00,59.46,59.52,59.46,59.49,69700.0,26.1947,26.2211,26.1947,26.2079,69700.0
2010-04-12 09:50:00,59.5,59.57,59.42,59.42,96700.0,26.2123,26.2432,26.1771,26.1771,96700.0
2010-04-12 09:55:00,59.41,59.43,59.3,59.34,69900.0,26.1727,26.1815,26.1242,26.1418,69900.0
2010-04-12 10:00:00,59.34,59.44,59.3,59.44,76800.0,26.1418,26.1859,26.1242,26.1859,76800.0
2010-04-12 10:05:00,59.43,59.47,59.38,59.38,59900.0,26.1815,26.1991,26.1595,26.1595,59900.0
2010-04-12 10:10:00,59.38,59.42,59.37,59.39,53700.0,26.1595,26.1771,26.155,26.1639,53700.0
2010-04-12 10:15:00,59.39,59.41,59.33,59.35,99300.0,26.1639,26.1727,26.1374,26.1462,99300.0
2010-04-12 10:20:00,59.35,59.46,59.35,59.45,96700.0,26.1462,26.1947,26.1462,26.1903,96700.0
2010-04-12 10:25:00,59.45,59.57,59.44,59.57,76400.0,26.1903,26.2432,26.1859,26.2432,76400.0
2010-04-12 10:30:00,59.56,59.59,59.54,59.59,56500.0,26.2387,26.252,26.2299,26.252,56500.0
2010-04-12 10:35:00,59.59,59.59,59.49,59.49,63000.0,26.252,26.252,26.2079,26.2079,63000.0
2010-04-12 10:40:00,59.49,59.56,59.49,59.54,52400.0,26.2079,26.2387,26.2079,26.2299,52400.0
2010-04-12 10:45:00,59.53,59.59,59.53,59.56,47700.0,26.2255,26.252,26.2255,26.2387,47700.0
2010-04-12 10:50:00,59.56,59.6,59.55,59.57,59000.0,26.2387,26.2564,26.2343,26.2432,59000.0
2010-04-12 10:55:00,59.56,59.62,59.56,59.59,47300.0,26.2387,26.2652,26.2387,26.252,47300.0
2010-04-12 11:00:00,59.6,59.61,59.54,59.55,35900.0,26.2564,26.2608,26.2299,26.2343,35900.0
2010-04-12 11:05:00,59.56,59.59,59.55,59.58,42800.0,26.2387,26.252,26.2343,26.2476,42800.0
2010-04-12 11:10:00,59.58,59.59,59.52,59.53,36100.0,26.2476,26.252,26.2211,26.2255,36100.0
2010-04-12 11:15:00,59.52,59.56,59.48,59.49,41200.0,26.2211,26.2387,26.2035,26.2079,41200.0
2010-04-12 11:20:00,59.48,59.48,59.42,59.42,31800.0,26.2035,26.2035,26.1771,26.1771,31800.0
2010-04-12 11:25:00,59.42,59.47,59.4,59.43,32400.0,26.1771,26.1991,26.1683,26.1815,32400.0
2010-04-12 11:30:00,59.43,59.49,59.41,59.41,74700.0,26.1815,26.2079,26.1727,26.1727,74700.0
2010-04-12 11:35:00,59.41,59.5,59.41,59.5,57000.0,26.1727,26.2123,26.1727,26.2123,57000.0
2010-04-12 11:40:00,59.5,59.55,59.5,59.54,32300.0,26.2123,26.2343,26.2123,26.2299,32300.0
2010-04-12 11:45:00,59.54,59.54,59.5,59.52,23700.0,26.2299,26.2299,26.2123,26.2211,23700.0
2010-04-12 11:50:00,59.53,59.54,59.5,59.51,20700.0,26.2255,26.2299,26.2123,26.2167,20700.0
2010-04-12 11:55:00,59.51,59.52,59.48,59.5,25500.0,26.2167,26.2211,26.2035,26.2123,25500.0
2010-04-12 12:00:00,59.51,59.54,59.51,59.52,28300.0,26.2167,26.2299,26.2167,26.2211,28300.0
2010-04-12 12:05:00,59.51,59.52,59.49,59.5,35000.0,26.2167,26.2211,26.2079,26.2123,35000.0
2010-04-12 12:10:00,59.5,59.51,59.49,59.5,14800.0,26.2123,26.2167,26.2079,26.2123,14800.0
2010-04-12 12:15:00,59.51,59.53,59.49,59.49,39600.0,26.2167,26.2255,26.2079,26.2079,39600.0
2010-04-12 12:20:00,59.5,59.5,59.48,59.48,22700.0,26.2123,26.2123,26.2035,26.2035,22700.0
2010-04-12 12:25:00,59.49,59.51,59.48,59.51,18400.0,26.2079,26.2167,26.2035,26.2167,18400.0
2010-04-12 12:30:00,59.49,59.52,59.49,59.52,21300.0,26.2079,26.2211,26.2079,26.2211,21300.0
2010-04-12 12:35:00,59.52,59.53,59.5,59.51,17000.0,26.2211,26.2255,26.2123,26.2167,17000.0
2010-04-12 12:40:00,59.51,59.51,59.46,59.49,20000.0,26.2167,26.2167,26.1947,26.2079,20000.0
2010-04-12 12:45:00,59.49,59.49,59.46,59.46,26600.0,26.2079,26.2079,26.1947,26.1947,26600.0
2010-04-12 12:50:00,59.47,59.51,59.47,59.51,21900.0,26.1991,26.2167,26.1991,26.2167,21900.0
2010-04-12 12:55:00,59.51,59.52,59.5,59.52,15400.0,26.2167,26.2211,26.2123,26.2211,15400.0
2010-04-12 13:00:00,59.52,59.56,59.52,59.55,28000.0,26.2211,26.2387,26.2211,26.2343,28000.0
2010-04-12 13:05:00,59.56,59.57,59.55,59.55,20400.0,26.2387,26.2432,26.2343,26.2343,20400.0
2010-04-12 13:10:00,59.56,59.56,59.49,59.5,63800.0,26.2387,26.2387,26.2079,26.2123,63800.0
2010-04-12 13:15:00,59.5,59.5,59.48,59.49,21300.0,26.2123,26.2123,26.2035,26.2079,21300.0
2010-04-12 13:20:00,59.49,59.49,59.45,59.46,21100.0,26.2079,26.2079,26.1903,26.1947,21100.0
2010-04-12 13:25:00,59.46,59.47,59.43,59.43,32800.0,26.1947,26.1991,26.1815,26.1815,32800.0
2010-04-12 13:30:00,59.42,59.52,59.42,59.52,29000.0,26.1771,26.2211,26.1771,26.2211,29000.0
2010-04-12 13:35:00,59.52,59.55,59.49,59.49,27100.0,26.2211,26.2343,26.2079,26.2079,27100.0
2010-04-12 13:40:00,59.49,59.54,59.44,59.44,48600.0,26.2079,26.2299,26.1859,26.1859,48600.0
2010-04-12 13:45:00,59.45,59.47,59.44,59.44,15900.0,26.1903,26.1991,26.1859,26.1859,15900.0
2010-04-12 13:50:00,59.45,59.47,59.44,59.46,30200.0,26.1903,26.1991,26.1859,26.1947,30200.0
2010-04-12 13:55:00,59.46,59.46,59.42,59.44,15000.0,26.1947,26.1947,26.1771,26.1859,15000.0
2010-04-12 14:00:00,59.42,59.46,59.42,59.43,18500.0,26.1771,26.1947,26.1771,26.1815,18500.0
2010-04-12 14:05:00,59.43,59.44,59.4,59.4,42100.0,26.1815,26.1859,26.1683,26.1683,42100.0
2010-04-12 14:10:00,59.4,59.43,59.39,59.39,40100.0,26.1683,26.1815,26.1639,26.1639,40100.0
2010-04-12 14:15:00,59.39,59.42,59.37,59.38,40800.0,26.1639,26.1771,26.155,26.1595,40800.0
2010-04-12 14:20:00,59.38,59.38,59.36,59.37,52000.0,26.1595,26.1595,26.1506,26.155,52000.0
2010-04-12 14:25:00,59.37,59.39,59.36,59.37,65100.0,26.155,26.1639,26.1506,26.155,65100.0
2010-04-12 14:30:00,59.37,59.39,59.35,59.36,53000.0,26.155,26.1639,26.1462,26.1506,53000.0
2010-04-12 14:35:00,59.36,59.4,59.35,59.37,84200.0,26.1506,26.1683,26.1462,26.155,84200.0
2010-04-12 14:40:00,59.37,59.38,59.32,59.34,38800.0,26.155,26.1595,26.133,26.1418,38800.0
2010-04-12 14:45:00,59.34,59.37,59.34,59.37,34600.0,26.1418,26.155,26.1418,26.155,34600.0
2010-04-12 14:50:00,59.37,59.41,59.37,59.41,14600.0,26.155,26.1727,26.155,26.1727,14600.0
2010-04-12 14:55:00,59.42,59.45,59.41,59.44,37100.0,26.1771,26.1903,26.1727,26.1859,37100.0
2010-04-12 15:00:00,59.45,59.45,59.4,59.4,34200.0,26.1903,26.1903,26.1683,26.1683,34200.0
2010-04-12 15:05:00,59.39,59.44,59.38,59.4,32000.0,26.1639,26.1859,26.1595,26.1683,32000.0
2010-04-12 15:10:00,59.41,59.42,59.38,59.39,57300.0,26.1727,26.1771,26.1595,26.1639,57300.0
2010-04-12 15:15:00,59.38,59.39,59.34,59.37,28900.0,26.1595,26.1639,26.1418,26.155,28900.0
2010-04-12 15:20:00,59.37,59.38,59.27,59.32,97500.0,26.155,26.1595,26.111,26.133,97500.0
2010-04-12 15:25:00,59.32,59.36,59.31,59.36,38600.0,26.133,26.1506,26.1286,26.1506,38600.0
2010-04-12 15:30:00,59.36,59.36,59.31,59.32,56400.0,26.1506,26.1506,26.1286,26.133,56400.0
2010-04-12 15:35:00,59.31,59.34,59.31,59.34,40500.0,26.1286,26.1418,26.1286,26.1418,40500.0
2010-04-12 15:40:00,59.34,59.34,59.27,59.28,80500.0,26.1418,26.1418,26.111,26.1154,80500.0
2010-04-12 15:45:00,59.28,59.28,59.21,59.26,110000.0,26.1154,26.1154,26.0846,26.1066,110000.0
2010-04-12 15:50:00,59.25,59.32,59.24,59.3,78800.0,26.1022,26.133,26.0978,26.1242,78800.0
2010-04-12 15:55:00,59.3,59.32,59.3,59.32,84500.0,26.1242,26.133,26.1242,26.133,84500.0
2010-04-13 09:30:00,59.55,59.6,59.47,59.47,124200.0,26.2343,26.2564,26.1991,26.1991,124200.0
2010-04-13 09:35:00,59.48,59.48,59.35,59.38,72200.0,26.2035,26.2035,26.1462,26.1595,72200.0
2010-04-13 09:40:00,59.39,59.41,59.34,59.4,76500.0,26.1639,26.1727,26.1418,26.1683,76500.0
2010-04-13 09:45:00,59.4,59.41,59.36,59.39,38400.0,26.1683,26.1727,26.1506,26.1639,38400.0
2010-04-13 09:50:00,59.39,59.45,59.38,59.39,41800.0,26.1639,26.1903,26.1595,26.1639,41800.0
2010-04-13 09:55:00,59.39,59.39,59.29,59.29,50500.0,26.1639,26.1639,26.1198,26.1198,50500.0
2010-04-13 10:00:00,59.29,59.29,59.22,59.27,58500.0,26.1198,26.1198,26.089,26.111,58500.0
2010-04-13 10:05:00,59.28,59.3,59.27,59.29,29200.0,26.1154,26.1242,26.111,26.1198,29200.0
2010-04-13 10:10:00,59.28,59.32,59.26,59.27,47400.0,26.1154,26.133,26.1066,26.111,47400.0
2010-04-13 10:15:00,59.26,59.28,59.23,59.23,45900.0,26.1066,26.1154,26.0934,26.0934,45900.0
2010-04-13 10:20:00,59.22,59.22,59.04,59.08,82200.0,26.089,26.089,26.0097,26.0273,82200.0
2010-04-13 10:25:00,59.08,59.09,58.92,58.92,156400.0,26.0273,26.0317,25.9568,25.9568,156400.0
2010-04-13 10:30:00,58.93,58.98,58.78,58.98,64300.0,25.9612,25.9832,25.8951,25.9832,64300.0
2010-04-13 10:35:00,58.97,58.99,58.71,58.92,65000.0,25.9788,25.9876,25.8643,25.9568,65000.0
2010-04-13 10:40:00,58.94,58.98,58.9,58.95,120000.0,25.9656,25.9832,25.948,25.97,120000.0
2010-04-13 10:45:00,58.95,58.95,58.91,58.94,64700.0,25.97,25.97,25.9524,25.9656,64700.0
2010-04-13 10:50:00,58.94,58.95,58.91,58.95,32600.0,25.9656,25.97,25.9524,25.97,32600.0
2010-04-13 10:55:00,58.95,58.96,58.92,58.94,49800.0,25.97,25.9744,25.9568,25.9656,49800.0
2010-04-13 11:00:00,58.93,58.99,58.93,58.98,35800.0,25.9612,25.9876,25.9612,25.9832,35800.0
2010-04-13 11:05:00,58.99,59.05,58.97,59.01,64700.0,25.9876,26.0141,25.9788,25.9964,64700.0
2010-04-13 11:10:00,59.01,59.04,58.97,59.03,45800.0,25.9964,26.0097,25.9788,26.0053,45800.0
2010-04-13 11:15:00,59.03,59.18,59.03,59.17,77700.0,26.0053,26.0713,26.0053,26.0669,77700.0
2010-04-13 11:20:00,59.18,59.21,59.17,59.18,55100.0,26.0713,26.0846,26.0669,26.0713,55100.0
2010-04-13 11:25:00,59.18,59.31,59.17,59.3,83900.0,26.0713,26.1286,26.0669,26.1242,83900.0
2010-04-13 11:30:00,59.3,59.31,59.26,59.3,58700.0,26.1242,26.1286,26.1066,26.1242,58700.0
2010-04-13 11:35:00,59.31,59.31,59.27,59.28,33500.0,26.1286,26.1286,26.111,26.1154,33500.0
2010-04-13 11:40:00,59.28,59.3,59.27,59.28,18100.0,26.1154,26.1242,26.111,26.1154,18100.0
2010-04-13 11:45:00,59.27,59.29,59.23,59.27,26800.0,26.111,26.1198,26.0934,26.111,26800.0
2010-04-13 11:50:00,59.28,59.28,59.22,59.24,20500.0,26.1154,26.1154,26.089,26.0978,20500.0
2010-04-13 11:55:00,59.24,59.28,59.21,59.25,70800.0,26.0978,26.1154,26.0846,26.1022,70800.0
2010-04-13 12:00:00,59.25,59.27,59.22,59.26,23100.0,26.1022,26.111,26.089,26.1066,23100.0
2010-04-13 12:05:00,59.26,59.26,59.22,59.23,26700.0,26.1066,26.1066,26.089,26.0934,26700.0
2010-04-13 12:10:00,59.23,59.26,59.23,59.26,38400.0,26.0934,26.1066,26.0934,26.1066,38400.0
2010-04-13 12:15:00,59.27,59.35,59.27,59.35,53000.0,26.111,26.1462,26.111,26.1462,53000.0
2010-04-13 12:20:00,59.35,59.36,59.32,59.34,29500.0,26.1462,26.1506,26.133,26.1418,29500.0
2010-04-13 12:25:00,59.34,59.35,59.29,59.3,60500.0,26.1418,26.1462,26.1198,26.1242,60500.0
2010-04-13 12:30:00,59.3,59.31,59.27,59.28,13300.0,26.1242,26.1286,26.111,26.1154,13300.0
2010-04-13 12:35:00,59.28,59.29,59.27,59.28,16500.0,26.1154,26.1198,26.111,26.1154,16500.0
2010-04-13 12:40:00,59.28,59.29,59.28,59.29,11500.0,26.1154,26.1198,26.1154,26.1198,11500.0
2010-04-13 12:45:00,59.29,59.29,59.26,59.26,22300.0,26.1198,26.1198,26.1066,26.1066,22300.0
2010-04-13 12:50:00,59.26,59.29,59.26,59.28,14700.0,26.1066,26.1198,26.1066,26.1154,14700.0
2010-04-13 12:55:00,59.28,59.34,59.28,59.34,30100.0,26.1154,26.1418,26.1154,26.1418,30100.0
2010-04-13 13:00:00,59.34,59.36,59.33,59.35,17000.0,26.1418,26.1506,26.1374,26.1462,17000.0
2010-04-13 13:05:00,59.36,59.39,59.35,59.39,16100.0,26.1506,26.1639,26.1462,26.1639,16100.0
2010-04-13 13:10:00,59.38,59.4,59.35,59.36,25400.0,26.1595,26.1683,26.1462,26.1506,25400.0
2010-04-13 13:15:00,59.36,59.38,59.33,59.35,28700.0,26.1506,26.1595,26.1374,26.1462,28700.0
2010-04-13 13:20:00,59.35,59.37,59.33,59.34,22400.0,26.1462,26.155,26.1374,26.1418,22400.0
2010-04-13 13:25:00,59.34,59.38,59.34,59.35,12900.0,26.1418,26.1595,26.1418,26.1462,12900.0
2010-04-13 13:30:00,59.36,59.38,59.35,59.38,19600.0,26.1506,26.1595,26.1462,26.1595,19600.0
2010-04-13 13:35:00,59.38,59.4,59.37,59.4,22500.0,26.1595,26.1683,26.155,26.1683,22500.0
2010-04-13 13:40:00,59.39,59.4,59.35,59.35,47000.0,26.1639,26.1683,26.1462,26.1462,47000.0
2010-04-13 13:45:00,59.36,59.39,59.33,59.38,29600.0,26.1506,26.1639,26.1374,26.1595,29600.0
2010-04-13 13:50:00,59.38,59.4,59.37,59.4,25600.0,26.1595,26.1683,26.155,26.1683,25600.0
2010-04-13 13:55:00,59.4,59.4,59.37,59.39,33200.0,26.1683,26.1683,26.155,26.1639,33200.0
2010-04-13 14:00:00,59.39,59.41,59.36,59.36,37600.0,26.1639,26.1727,26.1506,26.1506,37600.0
2010-04-13 14:05:00,59.36,59.37,59.3,59.3,50700.0,26.1506,26.155,26.1242,26.1242,50700.0
2010-04-13 14:10:00,59.31,59.33,59.29,59.32,31100.0,26.1286,26.1374,26.1198,26.133,31100.0
2010-04-13 14:15:00,59.32,59.36,59.31,59.36,19100.0,26.133,26.1506,26.1286,26.1506,19100.0
2010-04-13 14:20:00,59.36,59.36,59.34,59.34,20300.0,26.1506,26.1506,26.1418,26.1418,20300.0
2010-04-13 14:25:00,59.35,59.36,59.31,59.32,28900.0,26.1462,26.1506,26.1286,26.133,28900.0
2010-04-13 14:30:00,59.32,59.35,59.31,59.34,24000.0,26.133,26.1462,26.1286,26.1418,24000.0
2010-04-13 14:35:00,59.34,59.34,59.3,59.3,30700.0,26.1418,26.1418,26.1242,26.1242,30700.0
2010-04-13 14:40:00,59.3,59.33,59.29,59.31,35000.0,26.1242,26.1374,26.1198,26.1286,35000.0
2010-04-13 14:45:00,59.31,59.32,59.3,59.31,26600.0,26.1286,26.133,26.1242,26.1286,26600.0
2010-04-13 14:50:00,59.31,59.35,59.3,59.35,30000.0,26.1286,26.1462,26.1242,26.1462,30000.0
2010-04-13 14:55:00,59.35,59.36,59.3,59.31,31800.0,26.1462,26.1506,26.1242,26.1286,31800.0
2010-04-13 15:00:00,59.3,59.33,59.27,59.33,44000.0,26.1242,26.1374,26.111,26.1374,44000.0
2010-04-13 15:05:00,59.33,59.34,59.32,59.32,32900.0,26.1374,26.1418,26.133,26.133,32900.0
2010-04-13 15:10:00,59.32,59.32,59.29,59.29,31000.0,26.133,26.133,26.1198,26.1198,31000.0
2010-04-13 15:15:00,59.28,59.38,59.27,59.37,66400.0,26.1154,26.1595,26.111,26.155,66400.0
2010-04-13 15:20:00,59.38,59.4,59.35,59.36,71000.0,26.1595,26.1683,26.1462,26.1506,71000.0
2010-04-13 15:25:00,59.37,59.38,59.33,59.36,58700.0,26.155,26.1595,26.1374,26.1506,58700.0
2010-04-13 15:30:00,59.36,59.38,59.33,59.33,53600.0,26.1506,26.1595,26.1374,26.1374,53600.0
2010-04-13 15:35:00,59.34,59.36,59.33,59.35,35100.0,26.1418,26.1506,26.1374,26.1462,35100.0
2010-04-13 15:40:00,59.35,59.36,59.33,59.35,46000.0,26.1462,26.1506,26.1374,26.1462,46000.0
2010-04-13 15:45:00,59.35,59.38,59.32,59.33,90600.0,26.1462,26.1595,26.133,26.1374,90600.0
2010-04-13 15:50:00,59.32,59.35,59.32,59.34,90300.0,26.133,26.1462,26.133,26.1418,90300.0
2010-04-13 15:55:00,59.33,59.34,59.29,59.3,97200.0,26.1374,26.1418,26.1198,26.1242,97200.0
2010-04-14 09:30:00,60.0,60.0,59.88,59.88,218700.0,26.4326,26.4326,26.3797,26.3797,218700.0
2010-04-14 09:35:00,59.88,59.92,59.84,59.86,144000.0,26.3797,26.3973,26.3621,26.3709,144000.0
2010-04-14 09:40:00,59.87,59.95,59.85,59.91,68300.0,26.3753,26.4106,26.3665,26.3929,68300.0
2010-04-14 09:45:00,59.91,60.04,59.91,59.99,109900.0,26.3929,26.4502,26.3929,26.4282,109900.0
2010-04-14 09:50:00,59.99,59.99,59.89,59.9,83800.0,26.4282,26.4282,26.3841,26.3885,83800.0
2010-04-14 09:55:00,59.9,59.9,59.8,59.81,96100.0,26.3885,26.3885,26.3445,26.3489,96100.0
2010-04-14 10:00:00,59.81,59.85,59.74,59.83,93500.0,26.3489,26.3665,26.318,26.3577,93500.0
2010-04-14 10:05:00,59.83,59.93,59.82,59.92,105200.0,26.3577,26.4017,26.3533,26.3973,105200.0
2010-04-14 10:10:00,59.92,59.94,59.72,59.72,425300.0,26.3973,26.4062,26.3092,26.3092,425300.0
2010-04-14 10:15:00,59.72,59.76,59.67,59.75,75200.0,26.3092,26.3269,26.2872,26.3225,75200.0
2010-04-14 10:20:00,59.74,59.78,59.73,59.75,212800.0,26.318,26.3357,26.3136,26.3225,212800.0
2010-04-14 10:25:00,59.75,59.9,59.74,59.9,52400.0,26.3225,26.3885,26.318,26.3885,52400.0
2010-04-14 10:30:00,59.91,59.98,59.86,59.89,152200.0,26.3929,26.4238,26.3709,26.3841,152200.0
2010-04-14 10:35:00,59.89,60.0,59.89,60.0,120600.0,26.3841,26.4326,26.3841,26.4326,120600.0
2010-04-14 10:40:00,59.99,60.03,59.95,59.95,86700.0,26.4282,26.4458,26.4106,26.4106,86700.0
2010-04-14 10:45:00,59.95,59.99,59.93,59.97,74700.0,26.4106,26.4282,26.4017,26.4194,74700.0
2010-04-14 10:50:00,59.97,60.0,59.95,59.97,520200.0,26.4194,26.4326,26.4106,26.4194,520200.0
2010-04-14 10:55:00,59.97,60.02,59.94,60.01,63600.0,26.4194,26.4414,26.4062,26.437,63600.0
2010-04-14 11:00:00,60.01,60.06,60.0,60.03,82600.0,26.437,26.459,26.4326,26.4458,82600.0
2010-04-14 11:05:00,60.03,60.05,60.02,60.02,78200.0,26.4458,26.4546,26.4414,26.4414,78200.0
2010-04-14 11:10:00,60.02,60.04,60.0,60.0,102500.0,26.4414,26.4502,26.4326,26.4326,102500.0
2010-04-14 11:15:00,60.0,60.03,59.99,60.0,66900.0,26.4326,26.4458,26.4282,26.4326,66900.0
2010-04-14 11:20:00,60.0,60.07,59.99,60.06,67700.0,26.4326,26.4634,26.4282,26.459,67700.0
2010-04-14 11:25:00,60.06,60.1,60.02,60.07,57500.0,26.459,26.4766,26.4414,26.4634,57500.0
2010-04-14 11:30:00,60.07,60.07,59.99,60.0,88600.0,26.4634,26.4634,26.4282,26.4326,88600.0
2010-04-14 11:35:00,60.0,60.06,59.99,60.01,285000.0,26.4326,26.459,26.4282,26.437,285000.0
2010-04-14 11:40:00,60.02,60.03,60.0,60.03,25300.0,26.4414,26.4458,26.4326,26.4458,25300.0
2010-04-14 11:45:00,60.03,60.03,59.98,59.98,30700.0,26.4458,26.4458,26.4238,26.4238,30700.0
2010-04-14 11:50:00,59.98,59.99,59.95,59.99,27200.0,26.4238,26.4282,26.4106,26.4282,27200.0
2010-04-14 11:55:00,59.99,59.99,59.95,59.95,32400.0,26.4282,26.4282,26.4106,26.4106,32400.0
2010-04-14 12:00:00,59.96,59.96,59.93,59.93,21900.0,26.415,26.415,26.4017,26.4017,21900.0
2010-04-14 12:05:00,59.93,59.93,59.89,59.91,57000.0,26.4017,26.4017,26.3841,26.3929,57000.0
2010-04-14 12:10:00,59.92,59.92,59.9,59.91,38300.0,26.3973,26.3973,26.3885,26.3929,38300.0
2010-04-14 12:15:00,59.92,59.94,59.9,59.94,30300.0,26.3973,26.4062,26.3885,26.4062,30300.0
2010-04-14 12:20:00,59.95,59.96,59.9,59.93,31800.0,26.4106,26.415,26.3885,26.4017,31800.0
2010-04-14 12:25:00,59.93,59.96,59.93,59.95,33300.0,26.4017,26.415,26.4017,26.4106,33300.0
2010-04-14 12:30:00,59.96,59.97,59.93,59.93,30200.0,26.415,26.4194,26.4017,26.4017,30200.0
2010-04-14 12:35:00,59.94,59.98,59.94,59.96,17600.0,26.4062,26.4238,26.4062,26.415,17600.0
2010-04-14 12:40:00,59.96,59.98,59.91,59.91,25600.0,26.415,26.4238,26.3929,26.3929,25600.0
2010-04-14 12:45:00,59.91,59.92,59.9,59.91,7900.0,26.3929,26.3973,26.3885,26.3929,7900.0
2010-04-14 12:50:00,59.91,59.91,59.89,59.91,26600.0,26.3929,26.3929,26.3841,26.3929,26600.0
2010-04-14 12:55:00,59.91,59.91,59.88,59.89,26300.0,26.3929,26.3929,26.3797,26.3841,26300.0
2010-04-14 13:00:00,59.89,59.9,59.88,59.89,20500.0,26.3841,26.3885,26.3797,26.3841,20500.0
2010-04-14 13:05:00,59.88,59.9,59.88,59.89,18200.0,26.3797,26.3885,26.3797,26.3841,18200.0
2010-04-14 13:10:00,59.89,59.92,59.89,59.91,15500.0,26.3841,26.3973,26.3841,26.3929,15500.0
2010-04-14 13:15:00,59.91,59.93,59.88,59.92,43500.0,26.3929,26.4017,26.3797,26.3973,43500.0
2010-04-14 13:20:00,59.92,59.93,59.92,59.92,9500.0,26.3973,26.4017,26.3973,26.3973,9500.0
2010-04-14 13:25:00,59.92,59.95,59.91,59.94,35900.0,26.3973,26.4106,26.3929,26.4062,35900.0
2010-04-14 13:30:00,59.94,59.94,59.9,59.94,27300.0,26.4062,26.4062,26.3885,26.4062,27300.0
2010-04-14 13:35:00,59.94,59.94,59.91,59.92,20300.0,26.4062,26.4062,26.3929,26.3973,20300.0
2010-04-14 13:40:00,59.92,59.92,59.85,59.87,23900.0,26.3973,26.3973,26.3665,26.3753,23900.0
2010-04-14 13:45:00,59.87,59.89,59.86,59.88,26800.0,26.3753,26.3841,26.3709,26.3797,26800.0
2010-04-14 13:50:00,59.88,59.89,59.86,59.86,13900.0,26.3797,26.3841,26.3709,26.3709,13900.0
2010-04-14 13:55:00,59.86,59.88,59.85,59.85,38200.0,26.3709,26.3797,26.3665,26.3665,38200.0
2010-04-14 14:00:00,59.85,59.91,59.85,59.91,27100.0,26.3665,26.3929,26.3665,26.3929,27100.0
2010-04-14 14:05:00,59.9,59.94,59.9,59.91,33800.0,26.3885,26.4062,26.3885,26.3929,33800.0
2010-04-14 14:10:00,59.91,59.93,59.9,59.92,19200.0,26.3929,26.4017,26.3885,26.3973,19200.0
2010-04-14 14:15:00,59.92,59.95,59.91,59.93,34300.0,26.3973,26.4106,26.3929,26.4017,34300.0
2010-04-14 14:20:00,59.94,59.97,59.93,59.97,30200.0,26.4062,26.4194,26.4017,26.4194,30200.0
2010-04-14 14:25:00,59.97,59.98,59.96,59.97,27200.0,26.4194,26.4238,26.415,26.4194,27200.0
2010-04-14 14:30:00,59.96,60.0,59.96,59.99,32600.0,26.415,26.4326,26.415,26.4282,32600.0
2010-04-14 14:35:00,59.99,60.02,59.98,60.0,61800.0,26.4282,26.4414,26.4238,26.4326,61800.0
2010-04-14 14:40:00,60.0,60.02,59.99,60.02,33900.0,26.4326,26.4414,26.4282,26.4414,33900.0
2010-04-14 14:45:00,60.01,60.03,60.0,60.02,38200.0,26.437,26.4458,26.4326,26.4414,38200.0
2010-04-14 14:50:00,60.02,60.03,60.01,60.01,39900.0,26.4414,26.4458,26.437,26.437,39900.0
2010-04-14 14:55:00,60.02,60.02,60.0,60.01,36100.0,26.4414,26.4414,26.4326,26.437,36100.0
2010-04-14 15:00:00,60.02,60.02,60.01,60.01,36500.0,26.4414,26.4414,26.437,26.437,36500.0
2010-04-14 15:05:00,60.01,60.02,60.0,60.01,47000.0,26.437,26.4414,26.4326,26.437,47000.0
2010-04-14 15:10:00,60.01,60.02,60.01,60.02,19100.0,26.437,26.4414,26.437,26.4414,19100.0
2010-04-14 15:15:00,60.02,60.02,60.0,60.01,61200.0,26.4414,26.4414,26.4326,26.437,61200.0
2010-04-14 15:20:00,60.0,60.01,59.99,60.01,39700.0,26.4326,26.437,26.4282,26.437,39700.0
2010-04-14 15:25:00,60.0,60.01,59.98,60.0,45100.0,26.4326,26.437,26.4238,26.4326,45100.0
2010-04-14 15:30:00,59.99,60.06,59.99,60.02,116500.0,26.4282,26.459,26.4282,26.4414,116500.0
2010-04-14 15:35:00,60.02,60.06,60.01,60.04,71000.0,26.4414,26.459,26.437,26.4502,71000.0
2010-04-14 15:40:00,60.03,60.05,60.01,60.05,107300.0,26.4458,26.4546,26.437,26.4546,107300.0
2010-04-14 15:45:00,60.04,60.05,60.0,60.03,103600.0,26.4502,26.4546,26.4326,26.4458,103600.0
2010-04-14 15:50:00,60.03,60.05,60.02,60.03,102600.0,26.4458,26.4546,26.4414,26.4458,102600.0
2010-04-14 15:55:00,60.03,60.03,60.0,60.01,173700.0,26.4458,26.4458,26.4326,26.437,173700.0
2010-04-15 09:30:00,60.56,60.56,60.48,60.5,165100.0,26.6793,26.6793,26.644,26.6529,165100.0
2010-04-15 09:35:00,60.51,60.53,60.49,60.53,165800.0,26.6573,26.6661,26.6485,26.6661,165800.0
2010-04-15 09:40:00,60.53,60.55,60.51,60.55,76300.0,26.6661,26.6749,26.6573,26.6749,76300.0
2010-04-15 09:45:00,60.55,60.57,60.53,60.55,53300.0,26.6749,26.6837,26.6661,26.6749,53300.0
2010-04-15 09:50:00,60.56,60.58,60.54,60.58,62200.0,26.6793,26.6881,26.6705,26.6881,62200.0
2010-04-15 09:55:00,60.57,60.58,60.54,60.58,73200.0,26.6837,26.6881,26.6705,26.6881,73200.0
2010-04-15 10:00:00,60.58,60.6,60.54,60.58,79000.0,26.6881,26.6969,26.6705,26.6881,79000.0
2010-04-15 10:05:00,60.57,60.67,60.57,60.67,79200.0,26.6837,26.7278,26.6837,26.7278,79200.0
2010-04-15 10:10:00,60.67,60.74,60.66,60.68,84000.0,26.7278,26.7586,26.7233,26.7322,84000.0
2010-04-15 10:15:00,60.67,60.79,60.67,60.77,109300.0,26.7278,26.7806,26.7278,26.7718,109300.0
2010-04-15 10:20:00,60.77,60.82,60.74,60.8,80100.0,26.7718,26.7938,26.7586,26.785,80100.0
2010-04-15 10:25:00,60.8,60.82,60.72,60.74,70500.0,26.785,26.7938,26.7498,26.7586,70500.0
2010-04-15 10:30:00,60.74,60.75,60.68,60.75,94200.0,26.7586,26.763,26.7322,26.763,94200.0
2010-04-15 10:35:00,60.76,60.8,60.73,60.8,84200.0,26.7674,26.785,26.7542,26.785,84200.0
2010-04-15 10:40:00,60.8,60.86,60.79,60.83,76200.0,26.785,26.8115,26.7806,26.7982,76200.0
2010-04-15 10:45:00,60.82,60.83,60.75,60.76,114800.0,26.7938,26.7982,26.763,26.7674,114800.0
2010-04-15 10:50:00,60.77,60.81,60.77,60.77,43100.0,26.7718,26.7894,26.7718,26.7718,43100.0
2010-04-15 10:55:00,60.78,60.8,60.73,60.79,57900.0,26.7762,26.785,26.7542,26.7806,57900.0
2010-04-15 11:00:00,60.8,60.93,60.78,60.92,118300.0,26.785,26.8423,26.7762,26.8379,118300.0
2010-04-15 11:05:00,60.92,60.97,60.91,60.93,132600.0,26.8379,26.8599,26.8335,26.8423,132600.0
2010-04-15 11:10:00,60.94,60.98,60.94,60.95,197400.0,26.8467,26.8643,26.8467,26.8511,197400.0
2010-04-15 11:15:00,60.95,60.98,60.93,60.94,111600.0,26.8511,26.8643,26.8423,26.8467,111600.0
2010-04-15 11:20:00,60.94,60.96,60.89,60.89,113400.0,26.8467,26.8555,26.8247,26.8247,113400.0
2010-04-15 11:25:00,60.9,60.9,60.84,60.85,53300.0,26.8291,26.8291,26.8026,26.807,53300.0
2010-04-15 11:30:00,60.85,60.88,60.81,60.88,68300.0,26.807,26.8203,26.7894,26.8203,68300.0
2010-04-15 11:35:00,60.87,60.9,60.85,60.85,59500.0,26.8159,26.8291,26.807,26.807,59500.0
2010-04-15 11:40:00,60.85,60.89,60.82,60.85,96500.0,26.807,26.8247,26.7938,26.807,96500.0
2010-04-15 11:45:00,60.85,60.85,60.74,60.75,63300.0,26.807,26.807,26.7586,26.763,63300.0
2010-04-15 11:50:00,60.76,60.78,60.74,60.75,55000.0,26.7674,26.7762,26.7586,26.763,55000.0
2010-04-15 11:55:00,60.75,60.76,60.71,60.73,58500.0,26.763,26.7674,26.7454,26.7542,58500.0
2010-04-15 12:00:00,60.74,60.74,60.68,60.7,35600.0,26.7586,26.7586,26.7322,26.741,35600.0
2010-04-15 12:05:00,60.7,60.7,60.65,60.69,30800.0,26.741,26.741,26.7189,26.7366,30800.0
2010-04-15 12:10:00,60.68,60.74,60.65,60.74,53300.0,26.7322,26.7586,26.7189,26.7586,53300.0
2010-04-15 12:15:00,60.73,60.74,60.69,60.69,31400.0,26.7542,26.7586,26.7366,26.7366,31400.0
2010-04-15 12:20:00,60.68,60.72,60.64,60.65,37700.0,26.7322,26.7498,26.7145,26.7189,37700.0
2010-04-15 12:25:00,60.65,60.69,60.64,60.69,27300.0,26.7189,26.7366,26.7145,26.7366,27300.0
2010-04-15 12:30:00,60.69,60.69,60.62,60.64,33200.0,26.7366,26.7366,26.7057,26.7145,33200.0
2010-04-15 12:35:00,60.64,60.7,60.63,60.69,36600.0,26.7145,26.741,26.7101,26.7366,36600.0
2010-04-15 12:40:00,60.7,60.7,60.68,60.7,19400.0,26.741,26.741,26.7322,26.741,19400.0
2010-04-15 12:45:00,60.69,60.71,60.68,60.71,20700.0,26.7366,26.7454,26.7322,26.7454,20700.0
2010-04-15 12:50:00,60.71,60.73,60.71,60.72,17000.0,26.7454,26.7542,26.7454,26.7498,17000.0
2010-04-15 12:55:00,60.73,60.74,60.72,60.74,21500.0,26.7542,26.7586,26.7498,26.7586,21500.0
2010-04-15 13:00:00,60.74,60.75,60.72,60.72,25800.0,26.7586,26.763,26.7498,26.7498,25800.0
2010-04-15 13:05:00,60.73,60.74,60.72,60.73,21700.0,26.7542,26.7586,26.7498,26.7542,21700.0
2010-04-15 13:10:00,60.73,60.76,60.72,60.76,27900.0,26.7542,26.7674,26.7498,26.7674,27900.0
2010-04-15 13:15:00,60.76,60.78,60.74,60.77,12000.0,26.7674,26.7762,26.7586,26.7718,12000.0
2010-04-15 13:20:00,60.77,60.8,60.76,60.78,26800.0,26.7718,26.785,26.7674,26.7762,26800.0
2010-04-15 13:25:00,60.77,60.8,60.77,60.8,16000.0,26.7718,26.785,26.7718,26.785,16000.0
2010-04-15 13:30:00,60.8,60.8,60.74,60.75,44300.0,26.785,26.785,26.7586,26.763,44300.0
2010-04-15 13:35:00,60.75,60.77,60.74,60.76,53700.0,26.763,26.7718,26.7586,26.7674,53700.0
2010-04-15 13:40:00,60.77,60.78,60.75,60.77,18900.0,26.7718,26.7762,26.763,26.7718,18900.0
2010-04-15 13:45:00,60.76,60.78,60.72,60.73,45000.0,26.7674,26.7762,26.7498,26.7542,45000.0
2010-04-15 13:50:00,60.72,60.73,60.7,60.73,22500.0,26.7498,26.7542,26.741,26.7542,22500.0
2010-04-15 13:55:00,60.73,60.75,60.71,60.73,22100.0,26.7542,26.763,26.7454,26.7542,22100.0
2010-04-15 14:00:00,60.74,60.77,60.73,60.77,40000.0,26.7586,26.7718,26.7542,26.7718,40000.0
2010-04-15 14:05:00,60.77,60.78,60.75,60.76,34800.0,26.7718,26.7762,26.763,26.7674,34800.0
2010-04-15 14:10:00,60.76,60.76,60.73,60.75,33500.0,26.7674,26.7674,26.7542,26.763,33500.0
2010-04-15 14:15:00,60.75,60.76,60.74,60.75,20500.0,26.763,26.7674,26.7586,26.763,20500.0
2010-04-15 14:20:00,60.74,60.78,60.73,60.76,48600.0,26.7586,26.7762,26.7542,26.7674,48600.0
2010-04-15 14:25:00,60.76,60.78,60.75,60.77,63900.0,26.7674,26.7762,26.763,26.7718,63900.0
2010-04-15 14:30:00,60.77,60.79,60.76,60.77,35700.0,26.7718,26.7806,26.7674,26.7718,35700.0
2010-04-15 14:35:00,60.77,60.78,60.75,60.76,48400.0,26.7718,26.7762,26.763,26.7674,48400.0
2010-04-15 14:40:00,60.76,60.78,60.74,60.76,45600.0,26.7674,26.7762,26.7586,26.7674,45600.0
2010-04-15 14:45:00,60.76,60.78,60.75,60.75,37300.0,26.7674,26.7762,26.763,26.763,37300.0
2010-04-15 14:50:00,60.75,60.77,60.74,60.77,47900.0,26.763,26.7718,26.7586,26.7718,47900.0
2010-04-15 14:55:00,60.78,60.8,60.78,60.79,79600.0,26.7762,26.785,26.7762,26.7806,79600.0
2010-04-15 15:00:00,60.78,60.8,60.76,60.76,66300.0,26.7762,26.785,26.7674,26.7674,66300.0
2010-04-15 15:05:00,60.76,60.76,60.75,60.76,22000.0,26.7674,26.7674,26.763,26.7674,22000.0
2010-04-15 15:10:00,60.76,60.79,60.75,60.76,52500.0,26.7674,26.7806,26.763,26.7674,52500.0
2010-04-15 15:15:00,60.75,60.78,60.73,60.73,54300.0,26.763,26.7762,26.7542,26.7542,54300.0
2010-04-15 15:20:00,60.74,60.76,60.71,60.72,57000.0,26.7586,26.7674,26.7454,26.7498,57000.0
2010-04-15 15:25:00,60.72,60.72,60.65,60.65,66200.0,26.7498,26.7498,26.7189,26.7189,66200.0
2010-04-15 15:30:00,60.65,60.66,60.58,60.6,79300.0,26.7189,26.7233,26.6881,26.6969,79300.0
2010-04-15 15:35:00,60.6,60.61,60.57,60.57,93000.0,26.6969,26.7013,26.6837,26.6837,93000.0
2010-04-15 15:40:00,60.56,60.61,60.56,60.59,85900.0,26.6793,26.7013,26.6793,26.6925,85900.0
2010-04-15 15:45:00,60.58,60.61,60.54,60.61,115200.0,26.6881,26.7013,26.6705,26.7013,115200.0
2010-04-15 15:50:00,60.6,60.61,60.57,60.61,114900.0,26.6969,26.7013,26.6837,26.7013,114900.0
2010-04-15 15:55:00,60.6,60.62,60.58,60.59,179600.0,26.6969,26.7057,26.6881,26.6925,179600.0
2010-04-16 09:30:00,60.41,60.5,60.38,60.47,97700.0,26.6132,26.6529,26.6,26.6396,97700.0
2010-04-16 09:35:00,60.47,60.49,60.41,60.48,66800.0,26.6396,26.6485,26.6132,26.644,66800.0
2010-04-16 09:40:00,60.49,60.49,60.35,60.36,67700.0,26.6485,26.6485,26.5868,26.5912,67700.0
2010-04-16 09:45:00,60.35,60.39,60.3,60.3,72700.0,26.5868,26.6044,26.5648,26.5648,72700.0
2010-04-16 09:50:00,60.31,60.35,60.23,60.27,109100.0,26.5692,26.5868,26.5339,26.5515,109100.0
2010-04-16 09:55:00,60.27,60.28,60.09,60.16,168800.0,26.5515,26.5559,26.4722,26.5031,168800.0
2010-04-16 10:00:00,60.13,60.25,60.13,60.23,81300.0,26.4899,26.5427,26.4899,26.5339,81300.0
2010-04-16 10:05:00,60.23,60.32,60.22,60.27,66300.0,26.5339,26.5736,26.5295,26.5515,66300.0
2010-04-16 10:10:00,60.28,60.28,60.23,60.28,50600.0,26.5559,26.5559,26.5339,26.5559,50600.0
2010-04-16 10:15:00,60.28,60.48,60.28,60.48,47000.0,26.5559,26.644,26.5559,26.644,47000.0
2010-04-16 10:20:00,60.48,60.49,60.35,60.35,55700.0,26.644,26.6485,26.5868,26.5868,55700.0
2010-04-16 10:25:00,60.35,60.42,60.3,60.32,53500.0,26.5868,26.6176,26.5648,26.5736,53500.0
2010-04-16 10:30:00,60.32,60.41,60.31,60.38,46900.0,26.5736,26.6132,26.5692,26.6,46900.0
2010-04-16 10:35:00,60.38,60.4,59.95,59.96,176600.0,26.6,26.6088,26.4106,26.415,176600.0
2010-04-16 10:40:00,59.97,60.17,59.93,60.05,120100.0,26.4194,26.5075,26.4017,26.4546,120100.0
2010-04-16 10:45:00,60.06,60.17,60.03,60.03,80100.0,26.459,26.5075,26.4458,26.4458,80100.0
2010-04-16 10:50:00,60.02,60.02,59.66,59.69,180700.0,26.4414,26.4414,26.2828,26.296,180700.0
2010-04-16 10:55:00,59.69,59.87,59.69,59.82,105000.0,26.296,26.3753,26.296,26.3533,105000.0
2010-04-16 11:00:00,59.82,60.02,59.8,60.01,105700.0,26.3533,26.4414,26.3445,26.437,105700.0
2010-04-16 11:05:00,60.01,60.05,59.87,59.87,54900.0,26.437,26.4546,26.3753,26.3753,54900.0
2010-04-16 11:10:00,59.87,59.9,59.58,59.58,123900.0,26.3753,26.3885,26.2476,26.2476,123900.0
2010-04-16 11:15:00,59.59,59.6,59.33,59.42,247700.0,26.252,26.2564,26.1374,26.1771,247700.0
2010-04-16 11:20:00,59.43,59.72,59.42,59.72,113700.0,26.1815,26.3092,26.1771,26.3092,113700.0
2010-04-16 11:25:00,59.71,59.79,59.57,59.58,144600.0,26.3048,26.3401,26.2432,26.2476,144600.0
2010-04-16 11:30:00,59.58,59.64,59.52,59.57,106800.0,26.2476,26.274,26.2211,26.2432,106800.0
2010-04-16 11:35:00,59.56,59.69,59.56,59.66,66800.0,26.2387,26.296,26.2387,26.2828,66800.0
2010-04-16 11:40:00,59.68,59.77,59.67,59.74,62700.0,26.2916,26.3313,26.2872,26.318,62700.0
2010-04-16 11:45:00,59.73,59.73,59.61,59.64,51600.0,26.3136,26.3136,26.2608,26.274,51600.0
2010-04-16 11:50:00,59.63,59.64,59.52,59.62,87700.0,26.2696,26.274,26.2211,26.2652,87700.0
2010-04-16 11:55:00,59.62,59.62,59.53,59.58,58400.0,26.2652,26.2652,26.2255,26.2476,58400.0
2010-04-16 12:00:00,59.58,59.58,59.45,59.51,81500.0,26.2476,26.2476,26.1903,26.2167,81500.0
2010-04-16 12:05:00,59.51,59.57,59.47,59.56,42000.0,26.2167,26.2432,26.1991,26.2387,42000.0
2010-04-16 12:10:00,59.57,59.6,59.51,59.56,55400.0,26.2432,26.2564,26.2167,26.2387,55400.0
2010-04-16 12:15:00,59.57,59.65,59.57,59.57,77500.0,26.2432,26.2784,26.2432,26.2432,77500.0
2010-04-16 12:20:00,59.57,59.62,59.57,59.62,37700.0,26.2432,26.2652,26.2432,26.2652,37700.0
2010-04-16 12:25:00,59.62,59.65,59.57,59.57,51200.0,26.2652,26.2784,26.2432,26.2432,51200.0
2010-04-16 12:30:00,59.58,59.61,59.55,59.59,49400.0,26.2476,26.2608,26.2343,26.252,49400.0
2010-04-16 12:35:00,59.59,59.59,59.45,59.46,66300.0,26.252,26.252,26.1903,26.1947,66300.0
2010-04-16 12:40:00,59.46,59.54,59.45,59.53,34300.0,26.1947,26.2299,26.1903,26.2255,34300.0
2010-04-16 12:45:00,59.53,59.66,59.53,59.61,42900.0,26.2255,26.2828,26.2255,26.2608,42900.0
2010-04-16 12:50:00,59.61,59.66,59.59,59.63,49700.0,26.2608,26.2828,26.252,26.2696,49700.0
2010-04-16 12:55:00,59.64,59.75,59.62,59.7,62600.0,26.274,26.3225,26.2652,26.3004,62600.0
2010-04-16 13:00:00,59.69,59.81,59.69,59.76,50300.0,26.296,26.3489,26.296,26.3269,50300.0
2010-04-16 13:05:00,59.77,59.81,59.74,59.77,58200.0,26.3313,26.3489,26.318,26.3313,58200.0
2010-04-16 13:10:00,59.77,59.8,59.74,59.74,30900.0,26.3313,26.3445,26.318,26.318,30900.0
2010-04-16 13:15:00,59.75,59.75,59.7,59.72,38100.0,26.3225,26.3225,26.3004,26.3092,38100.0
2010-04-16 13:20:00,59.73,59.75,59.7,59.7,26400.0,26.3136,26.3225,26.3004,26.3004,26400.0
2010-04-16 13:25:00,59.71,59.74,59.67,59.7,45700.0,26.3048,26.318,26.2872,26.3004,45700.0
2010-04-16 13:30:00,59.69,59.7,59.65,59.67,65200.0,26.296,26.3004,26.2784,26.2872,65200.0
2010-04-16 13:35:00,59.67,59.69,59.63,59.67,36500.0,26.2872,26.296,26.2696,26.2872,36500.0
2010-04-16 13:40:00,59.67,59.73,59.67,59.71,35000.0,26.2872,26.3136,26.2872,26.3048,35000.0
2010-04-16 13:45:00,59.72,59.74,59.62,59.65,52900.0,26.3092,26.318,26.2652,26.2784,52900.0
2010-04-16 13:50:00,59.65,59.7,59.63,59.68,37300.0,26.2784,26.3004,26.2696,26.2916,37300.0
2010-04-16 13:55:00,59.67,59.71,59.67,59.71,30900.0,26.2872,26.3048,26.2872,26.3048,30900.0
2010-04-16 14:00:00,59.7,59.77,59.69,59.76,55500.0,26.3004,26.3313,26.296,26.3269,55500.0
2010-04-16 14:05:00,59.75,59.87,59.75,59.86,49900.0,26.3225,26.3753,26.3225,26.3709,49900.0
2010-04-16 14:10:00,59.85,59.88,59.82,59.86,49600.0,26.3665,26.3797,26.3533,26.3709,49600.0
2010-04-16 14:15:00,59.86,59.95,59.86,59.9,77000.0,26.3709,26.4106,26.3709,26.3885,77000.0
2010-04-16 14:20:00,59.9,59.93,59.86,59.87,75900.0,26.3885,26.4017,26.3709,26.3753,75900.0
2010-04-16 14:25:00,59.87,59.9,59.84,59.88,33100.0,26.3753,26.3885,26.3621,26.3797,33100.0
2010-04-16 14:30:00,59.89,59.92,59.87,59.91,32300.0,26.3841,26.3973,26.3753,26.3929,32300.0
2010-04-16 14:35:00,59.91,59.91,59.82,59.83,32400.0,26.3929,26.3929,26.3533,26.3577,32400.0
2010-04-16 14:40:00,59.83,59.86,59.79,59.84,38200.0,26.3577,26.3709,26.3401,26.3621,38200.0
2010-04-16 14:45:00,59.83,59.85,59.79,59.8,33800.0,26.3577,26.3665,26.3401,26.3445,33800.0
2010-04-16 14:50:00,59.8,59.86,59.78,59.86,39400.0,26.3445,26.3709,26.3357,26.3709,39400.0
2010-04-16 14:55:00,59.86,59.87,59.8,59.8,66000.0,26.3709,26.3753,26.3445,26.3445,66000.0
2010-04-16 15:00:00,59.81,59.86,59.8,59.83,72400.0,26.3489,26.3709,26.3445,26.3577,72400.0
2010-04-16 15:05:00,59.84,59.85,59.78,59.81,58500.0,26.3621,26.3665,26.3357,26.3489,58500.0
2010-04-16 15:10:00,59.81,59.85,59.8,59.8,64300.0,26.3489,26.3665,26.3445,26.3445,64300.0
2010-04-16 15:15:00,59.81,59.81,59.75,59.76,49200.0,26.3489,26.3489,26.3225,26.3269,49200.0
2010-04-16 15:20:00,59.76,59.77,59.71,59.73,70900.0,26.3269,26.3313,26.3048,26.3136,70900.0
2010-04-16 15:25:00,59.73,59.78,59.72,59.78,85200.0,26.3136,26.3357,26.3092,26.3357,85200.0
2010-04-16 15:30:00,59.78,59.78,59.72,59.76,79600.0,26.3357,26.3357,26.3092,26.3269,79600.0
2010-04-16 15:35:00,59.75,59.79,59.73,59.78,64400.0,26.3225,26.3401,26.3136,26.3357,64400.0
2010-04-16 15:40:00,59.79,59.85,59.77,59.85,74400.0,26.3401,26.3665,26.3313,26.3665,74400.0
2010-04-16 15:45:00,59.85,59.95,59.84,59.87,142900.0,26.3665,26.4106,26.3621,26.3753,142900.0
2010-04-16 15:50:00,59.87,59.87,59.8,59.8,168700.0,26.3753,26.3753,26.3445,26.3445,168700.0
2010-04-16 15:55:00,59.8,59.91,59.78,59.88,378800.0,26.3445,26.3929,26.3357,26.3797,378800.0
2010-04-19 09:30:00,58.86,58.96,58.81,58.96,245800.0,25.9304,25.9744,25.9083,25.9744,245800.0
2010-04-19 09:35:00,58.97,59.04,58.96,59.0,128200.0,25.9788,26.0097,25.9744,25.992,128200.0
2010-04-19 09:40:00,59.01,59.06,58.95,59.02,83800.0,25.9964,26.0185,25.97,26.0009,83800.0
2010-04-19 09:45:00,59.02,59.05,58.92,58.99,108300.0,26.0009,26.0141,25.9568,25.9876,108300.0
2010-04-19 09:50:00,59.0,59.11,58.98,59.11,72500.0,25.992,26.0405,25.9832,26.0405,72500.0
2010-04-19 09:55:00,59.11,59.25,59.09,59.16,68100.0,26.0405,26.1022,26.0317,26.0625,68100.0
2010-04-19 10:00:00,59.17,59.34,59.17,59.25,63400.0,26.0669,26.1418,26.0669,26.1022,63400.0
2010-04-19 10:05:00,59.26,59.27,59.17,59.24,94700.0,26.1066,26.111,26.0669,26.0978,94700.0
2010-04-19 10:10:00,59.24,59.25,59.15,59.21,121800.0,26.0978,26.1022,26.0581,26.0846,121800.0
2010-04-19 10:15:00,59.21,59.25,59.2,59.23,103900.0,26.0846,26.1022,26.0802,26.0934,103900.0
2010-04-19 10:20:00,59.22,59.27,59.19,59.25,63400.0,26.089,26.111,26.0757,26.1022,63400.0
2010-04-19 10:25:00,59.25,59.26,59.05,59.1,91800.0,26.1022,26.1066,26.0141,26.0361,91800.0
2010-04-19 10:30:00,59.1,59.17,59.09,59.15,96300.0,26.0361,26.0669,26.0317,26.0581,96300.0
2010-04-19 10:35:00,59.15,59.15,59.05,59.13,85500.0,26.0581,26.0581,26.0141,26.0493,85500.0
2010-04-19 10:40:00,59.14,59.16,59.1,59.12,64700.0,26.0537,26.0625,26.0361,26.0449,64700.0
2010-04-19 10:45:00,59.13,59.16,59.09,59.11,35000.0,26.0493,26.0625,26.0317,26.0405,35000.0
2010-04-19 10:50:00,59.1,59.11,59.06,59.08,63400.0,26.0361,26.0405,26.0185,26.0273,63400.0
2010-04-19 10:55:00,59.08,59.13,59.06,59.09,53500.0,26.0273,26.0493,26.0185,26.0317,53500.0
2010-04-19 11:00:00,59.08,59.15,59.03,59.03,55300.0,26.0273,26.0581,26.0053,26.0053,55300.0
2010-04-19 11:05:00,59.03,59.14,59.03,59.08,63400.0,26.0053,26.0537,26.0053,26.0273,63400.0
2010-04-19 11:10:00,59.09,59.09,59.01,59.04,81900.0,26.0317,26.0317,25.9964,26.0097,81900.0
2010-04-19 11:15:00,59.03,59.14,59.02,59.13,43400.0,26.0053,26.0537,26.0009,26.0493,43400.0
2010-04-19 11:20:00,59.14,59.16,59.11,59.16,41100.0,26.0537,26.0625,26.0405,26.0625,41100.0
2010-04-19 11:25:00,59.16,59.18,59.1,59.16,55600.0,26.0625,26.0713,26.0361,26.0625,55600.0
2010-04-19 11:30:00,59.16,59.2,59.13,59.18,60900.0,26.0625,26.0802,26.0493,26.0713,60900.0
2010-04-19 11:35:00,59.18,59.2,59.15,59.16,48800.0,26.0713,26.0802,26.0581,26.0625,48800.0
2010-04-19 11:40:00,59.16,59.2,59.14,59.17,30200.0,26.0625,26.0802,26.0537,26.0669,30200.0
2010-04-19 11:45:00,59.17,59.2,59.12,59.2,41300.0,26.0669,26.0802,26.0449,26.0802,41300.0
2010-04-19 11:50:00,59.2,59.2,59.04,59.04,51300.0,26.0802,26.0802,26.0097,26.0097,51300.0
2010-04-19 11:55:00,59.04,59.05,59.0,59.03,49900.0,26.0097,26.0141,25.992,26.0053,49900.0
2010-04-19 12:00:00,59.03,59.05,59.0,59.01,57800.0,26.0053,26.0141,25.992,25.9964,57800.0
2010-04-19 12:05:00,59.01,59.03,58.94,58.94,87200.0,25.9964,26.0053,25.9656,25.9656,87200.0
2010-04-19 12:10:00,58.94,58.96,58.89,58.91,86100.0,25.9656,25.9744,25.9436,25.9524,86100.0
2010-04-19 12:15:00,58.91,58.95,58.89,58.95,65800.0,25.9524,25.97,25.9436,25.97,65800.0
2010-04-19 12:20:00,58.95,58.98,58.93,58.97,74300.0,25.97,25.9832,25.9612,25.9788,74300.0
2010-04-19 12:25:00,58.97,59.0,58.96,58.97,44400.0,25.9788,25.992,25.9744,25.9788,44400.0
2010-04-19 12:30:00,58.98,59.0,58.96,58.99,37600.0,25.9832,25.992,25.9744,25.9876,37600.0
2010-04-19 12:35:00,58.99,59.02,58.95,59.01,45700.0,25.9876,26.0009,25.97,25.9964,45700.0
2010-04-19 12:40:00,59.01,59.05,59.0,59.05,22900.0,25.9964,26.0141,25.992,26.0141,22900.0
2010-04-19 12:45:00,59.05,59.09,59.05,59.07,40200.0,26.0141,26.0317,26.0141,26.0229,40200.0
2010-04-19 12:50:00,59.07,59.1,59.05,59.1,88300.0,26.0229,26.0361,26.0141,26.0361,88300.0
2010-04-19 12:55:00,59.08,59.12,59.07,59.1,53200.0,26.0273,26.0449,26.0229,26.0361,53200.0
2010-04-19 13:00:00,59.1,59.12,59.05,59.06,31200.0,26.0361,26.0449,26.0141,26.0185,31200.0
2010-04-19 13:05:00,59.06,59.07,59.02,59.05,40900.0,26.0185,26.0229,26.0009,26.0141,40900.0
2010-04-19 13:10:00,59.05,59.13,59.05,59.11,20400.0,26.0141,26.0493,26.0141,26.0405,20400.0
2010-04-19 13:15:00,59.11,59.12,59.07,59.1,17100.0,26.0405,26.0449,26.0229,26.0361,17100.0
2010-04-19 13:20:00,59.08,59.12,59.04,59.12,63500.0,26.0273,26.0449,26.0097,26.0449,63500.0
2010-04-19 13:25:00,59.12,59.14,59.1,59.12,38900.0,26.0449,26.0537,26.0361,26.0449,38900.0
2010-04-19 13:30:00,59.12,59.13,59.08,59.09,22900.0,26.0449,26.0493,26.0273,26.0317,22900.0
2010-04-19 13:35:00,59.09,59.11,59.05,59.06,27400.0,26.0317,26.0405,26.0141,26.0185,27400.0
2010-04-19 13:40:00,59.06,59.12,59.05,59.11,25300.0,26.0185,26.0449,26.0141,26.0405,25300.0
2010-04-19 13:45:00,59.11,59.14,59.08,59.08,33700.0,26.0405,26.0537,26.0273,26.0273,33700.0
2010-04-19 13:50:00,59.08,59.09,59.01,59.04,45300.0,26.0273,26.0317,25.9964,26.0097,45300.0
2010-04-19 13:55:00,59.04,59.05,59.0,59.01,31500.0,26.0097,26.0141,25.992,25.9964,31500.0
2010-04-19 14:00:00,59.01,59.03,58.98,59.03,25200.0,25.9964,26.0053,25.9832,26.0053,25200.0
2010-04-19 14:05:00,59.04,59.1,59.04,59.08,31500.0,26.0097,26.0361,26.0097,26.0273,31500.0
2010-04-19 14:10:00,59.07,59.16,59.06,59.14,34700.0,26.0229,26.0625,26.0185,26.0537,34700.0
2010-04-19 14:15:00,59.14,59.29,59.14,59.24,43800.0,26.0537,26.1198,26.0537,26.0978,43800.0
2010-04-19 14:20:00,59.25,59.28,59.22,59.26,35600.0,26.1022,26.1154,26.089,26.1066,35600.0
2010-04-19 14:25:00,59.26,59.33,59.25,59.29,49700.0,26.1066,26.1374,26.1022,26.1198,49700.0
2010-04-19 14:30:00,59.29,59.35,59.27,59.34,49600.0,26.1198,26.1462,26.111,26.1418,49600.0
2010-04-19 14:35:00,59.33,59.37,59.32,59.35,37200.0,26.1374,26.155,26.133,26.1462,37200.0
2010-04-19 14:40:00,59.35,59.38,59.31,59.36,37800.0,26.1462,26.1595,26.1286,26.1506,37800.0
2010-04-19 14:45:00,59.36,59.37,59.27,59.3,33700.0,26.1506,26.155,26.111,26.1242,33700.0
2010-04-19 14:50:00,59.31,59.37,59.3,59.37,26100.0,26.1286,26.155,26.1242,26.155,26100.0
2010-04-19 14:55:00,59.37,59.42,59.34,59.4,62600.0,26.155,26.1771,26.1418,26.1683,62600.0
2010-04-19 15:00:00,59.41,59.48,59.4,59.4,53700.0,26.1727,26.2035,26.1683,26.1683,53700.0
2010-04-19 15:05:00,59.41,59.42,59.38,59.39,72100.0,26.1727,26.1771,26.1595,26.1639,72100.0
2010-04-19 15:10:00,59.39,59.43,59.37,59.38,66900.0,26.1639,26.1815,26.155,26.1595,66900.0
2010-04-19 15:15:00,59.38,59.41,59.37,59.38,50300.0,26.1595,26.1727,26.155,26.1595,50300.0
2010-04-19 15:20:00,59.38,59.45,59.38,59.44,92200.0,26.1595,26.1903,26.1595,26.1859,92200.0
2010-04-19 15:25:00,59.44,59.49,59.42,59.47,62800.0,26.1859,26.2079,26.1771,26.1991,62800.0
2010-04-19 15:30:00,59.46,59.49,59.44,59.44,53600.0,26.1947,26.2079,26.1859,26.1859,53600.0
2010-04-19 15:35:00,59.44,59.45,59.4,59.44,54400.0,26.1859,26.1903,26.1683,26.1859,54400.0
2010-04-19 15:40:00,59.45,59.45,59.41,59.43,68900.0,26.1903,26.1903,26.1727,26.1815,68900.0
2010-04-19 15:45:00,59.43,59.52,59.43,59.5,116200.0,26.1815,26.2211,26.1815,26.2123,116200.0
2010-04-19 15:50:00,59.51,59.51,59.48,59.5,100900.0,26.2167,26.2167,26.2035,26.2123,100900.0
2010-04-19 15:55:00,59.5,59.5,59.47,59.49,122300.0,26.2123,26.2123,26.1991,26.2079,122300.0
2010-04-20 09:30:00,60.45,60.48,60.38,60.44,134800.0,26.6308,26.644,26.6,26.6264,134800.0
2010-04-20 09:35:00,60.44,60.44,60.29,60.37,93800.0,26.6264,26.6264,26.5603,26.5956,93800.0
2010-04-20 09:40:00,60.38,60.38,60.3,60.37,69200.0,26.6,26.6,26.5648,26.5956,69200.0
2010-04-20 09:45:00,60.37,60.47,60.36,60.39,82600.0,26.5956,26.6396,26.5912,26.6044,82600.0
2010-04-20 09:50:00,60.39,60.47,60.37,60.45,59700.0,26.6044,26.6396,26.5956,26.6308,59700.0
2010-04-20 09:55:00,60.46,60.6,60.46,60.52,86700.0,26.6352,26.6969,26.6352,26.6617,86700.0
2010-04-20 10:00:00,60.53,60.57,60.44,60.5,67600.0,26.6661,26.6837,26.6264,26.6529,67600.0
2010-04-20 10:05:00,60.49,60.53,60.42,60.53,66400.0,26.6485,26.6661,26.6176,26.6661,66400.0
2010-04-20 10:10:00,60.53,60.58,60.48,60.51,89100.0,26.6661,26.6881,26.644,26.6573,89100.0
2010-04-20 10:15:00,60.51,60.56,60.48,60.52,83900.0,26.6573,26.6793,26.644,26.6617,83900.0
2010-04-20 10:20:00,60.51,60.53,60.45,60.53,91800.0,26.6573,26.6661,26.6308,26.6661,91800.0
2010-04-20 10:25:00,60.54,60.56,60.51,60.51,83400.0,26.6705,26.6793,26.6573,26.6573,83400.0
2010-04-20 10:30:00,60.52,60.52,60.4,60.45,117200.0,26.6617,26.6617,26.6088,26.6308,117200.0
2010-04-20 10:35:00,60.45,60.51,60.4,60.5,38500.0,26.6308,26.6573,26.6088,26.6529,38500.0
2010-04-20 10:40:00,60.51,60.56,60.5,60.54,61900.0,26.6573,26.6793,26.6529,26.6705,61900.0
2010-04-20 10:45:00,60.54,60.55,60.51,60.54,53200.0,26.6705,26.6749,26.6573,26.6705,53200.0
2010-04-20 10:50:00,60.53,60.54,60.5,60.52,30900.0,26.6661,26.6705,26.6529,26.6617,30900.0
2010-04-20 10:55:00,60.52,60.56,60.5,60.55,22600.0,26.6617,26.6793,26.6529,26.6749,22600.0
2010-04-20 11:00:00,60.54,60.59,60.54,60.59,39200.0,26.6705,26.6925,26.6705,26.6925,39200.0
2010-04-20 11:05:00,60.59,60.63,60.54,60.55,40200.0,26.6925,26.7101,26.6705,26.6749,40200.0
2010-04-20 11:10:00,60.55,60.59,60.51,60.52,35200.0,26.6749,26.6925,26.6573,26.6617,35200.0
2010-04-20 11:15:00,60.52,60.54,60.47,60.5,38900.0,26.6617,26.6705,26.6396,26.6529,38900.0
2010-04-20 11:20:00,60.5,60.5,60.38,60.47,59400.0,26.6529,26.6529,26.6,26.6396,59400.0
2010-04-20 11:25:00,60.46,60.56,60.46,60.48,41700.0,26.6352,26.6793,26.6352,26.644,41700.0
2010-04-20 11:30:00,60.48,60.59,60.47,60.57,48300.0,26.644,26.6925,26.6396,26.6837,48300.0
2010-04-20 11:35:00,60.56,60.57,60.48,60.48,37000.0,26.6793,26.6837,26.644,26.644,37000.0
2010-04-20 11:40:00,60.5,60.53,60.46,60.53,29800.0,26.6529,26.6661,26.6352,26.6661,29800.0
2010-04-20 11:45:00,60.52,60.54,60.49,60.52,16100.0,26.6617,26.6705,26.6485,26.6617,16100.0
2010-04-20 11:50:00,60.52,60.6,60.52,60.59,27000.0,26.6617,26.6969,26.6617,26.6925,27000.0
2010-04-20 11:55:00,60.59,60.61,60.57,60.6,31000.0,26.6925,26.7013,26.6837,26.6969,31000.0
2010-04-20 12:00:00,60.6,60.61,60.56,60.56,30200.0,26.6969,26.7013,26.6793,26.6793,30200.0
2010-04-20 12:05:00,60.56,60.63,60.56,60.62,42000.0,26.6793,26.7101,26.6793,26.7057,42000.0
2010-04-20 12:10:00,60.62,60.65,60.61,60.62,19400.0,26.7057,26.7189,26.7013,26.7057,19400.0
2010-04-20 12:15:00,60.62,60.69,60.62,60.67,40000.0,26.7057,26.7366,26.7057,26.7278,40000.0
2010-04-20 12:20:00,60.66,60.68,60.63,60.68,26900.0,26.7233,26.7322,26.7101,26.7322,26900.0
2010-04-20 12:25:00,60.68,60.68,60.65,60.68,24200.0,26.7322,26.7322,26.7189,26.7322,24200.0
2010-04-20 12:30:00,60.68,60.69,60.67,60.69,27200.0,26.7322,26.7366,26.7278,26.7366,27200.0
2010-04-20 12:35:00,60.69,60.7,60.66,60.69,42500.0,26.7366,26.741,26.7233,26.7366,42500.0
2010-04-20 12:40:00,60.69,60.7,60.65,60.68,41800.0,26.7366,26.741,26.7189,26.7322,41800.0
2010-04-20 12:45:00,60.68,60.68,60.64,60.64,41000.0,26.7322,26.7322,26.7145,26.7145,41000.0
2010-04-20 12:50:00,60.64,60.67,60.62,60.64,37700.0,26.7145,26.7278,26.7057,26.7145,37700.0
2010-04-20 12:55:00,60.64,60.64,60.6,60.61,26900.0,26.7145,26.7145,26.6969,26.7013,26900.0
2010-04-20 13:00:00,60.61,60.64,60.6,60.61,14500.0,26.7013,26.7145,26.6969,26.7013,14500.0
2010-04-20 13:05:00,60.6,60.6,60.54,60.54,40400.0,26.6969,26.6969,26.6705,26.6705,40400.0
2010-04-20 13:10:00,60.54,60.55,60.52,60.54,32000.0,26.6705,26.6749,26.6617,26.6705,32000.0
2010-04-20 13:15:00,60.55,60.57,60.54,60.54,20800.0,26.6749,26.6837,26.6705,26.6705,20800.0
2010-04-20 13:20:00,60.54,60.59,60.54,60.58,30100.0,26.6705,26.6925,26.6705,26.6881,30100.0
2010-04-20 13:25:00,60.57,60.63,60.57,60.6,29000.0,26.6837,26.7101,26.6837,26.6969,29000.0
2010-04-20 13:30:00,60.6,60.6,60.55,60.56,9100.0,26.6969,26.6969,26.6749,26.6793,9100.0
2010-04-20 13:35:00,60.56,60.6,60.55,60.58,26000.0,26.6793,26.6969,26.6749,26.6881,26000.0
2010-04-20 13:40:00,60.58,60.59,60.54,60.55,18200.0,26.6881,26.6925,26.6705,26.6749,18200.0
2010-04-20 13:45:00,60.54,60.54,60.49,60.49,28700.0,26.6705,26.6705,26.6485,26.6485,28700.0
2010-04-20 13:50:00,60.49,60.54,60.49,60.53,24400.0,26.6485,26.6705,26.6485,26.6661,24400.0
2010-04-20 13:55:00,60.53,60.57,60.52,60.55,23700.0,26.6661,26.6837,26.6617,26.6749,23700.0
2010-04-20 14:00:00,60.55,60.57,60.53,60.56,16200.0,26.6749,26.6837,26.6661,26.6793,16200.0
2010-04-20 14:05:00,60.55,60.55,60.51,60.51,21300.0,26.6749,26.6749,26.6573,26.6573,21300.0
2010-04-20 14:10:00,60.52,60.54,60.49,60.51,33600.0,26.6617,26.6705,26.6485,26.6573,33600.0
2010-04-20 14:15:00,60.5,60.54,60.5,60.52,19200.0,26.6529,26.6705,26.6529,26.6617,19200.0
2010-04-20 14:20:00,60.52,60.58,60.51,60.56,31800.0,26.6617,26.6881,26.6573,26.6793,31800.0
2010-04-20 14:25:00,60.57,60.6,60.54,60.54,34400.0,26.6837,26.6969,26.6705,26.6705,34400.0
2010-04-20 14:30:00,60.53,60.55,60.51,60.54,22000.0,26.6661,26.6749,26.6573,26.6705,22000.0
2010-04-20 14:35:00,60.54,60.59,60.52,60.55,24300.0,26.6705,26.6925,26.6617,26.6749,24300.0
2010-04-20 14:40:00,60.55,60.6,60.55,60.57,37700.0,26.6749,26.6969,26.6749,26.6837,37700.0
2010-04-20 14:45:00,60.57,60.6,60.56,60.6,21300.0,26.6837,26.6969,26.6793,26.6969,21300.0
2010-04-20 14:50:00,60.6,60.6,60.58,60.6,26900.0,26.6969,26.6969,26.6881,26.6969,26900.0
2010-04-20 14:55:00,60.6,60.62,60.59,60.6,34800.0,26.6969,26.7057,26.6925,26.6969,34800.0
2010-04-20 15:00:00,60.59,60.63,60.57,60.62,38900.0,26.6925,26.7101,26.6837,26.7057,38900.0
2010-04-20 15:05:00,60.62,60.62,60.56,60.58,51000.0,26.7057,26.7057,26.6793,26.6881,51000.0
2010-04-20 15:10:00,60.58,60.6,60.54,60.55,30900.0,26.6881,26.6969,26.6705,26.6749,30900.0
2010-04-20 15:15:00,60.55,60.56,60.49,60.51,98700.0,26.6749,26.6793,26.6485,26.6573,98700.0
2010-04-20 15:20:00,60.52,60.52,60.49,60.5,44600.0,26.6617,26.6617,26.6485,26.6529,44600.0
2010-04-20 15:25:00,60.51,60.54,60.5,60.53,50200.0,26.6573,26.6705,26.6529,26.6661,50200.0
2010-04-20 15:30:00,60.53,60.54,60.5,60.54,30800.0,26.6661,26.6705,26.6529,26.6705,30800.0
2010-04-20 15:35:00,60.54,60.54,60.5,60.52,54400.0,26.6705,26.6705,26.6529,26.6617,54400.0
2010-04-20 15:40:00,60.51,60.53,60.5,60.53,51700.0,26.6573,26.6661,26.6529,26.6661,51700.0
2010-04-20 15:45:00,60.52,60.52,60.45,60.48,103800.0,26.6617,26.6617,26.6308,26.644,103800.0
2010-04-20 15:50:00,60.48,60.52,60.47,60.48,138900.0,26.644,26.6617,26.6396,26.644,138900.0
2010-04-20 15:55:00,60.48,60.49,60.48,60.49,115500.0,26.644,26.6485,26.644,26.6485,115500.0
2010-04-21 09:30:00,60.22,60.33,60.18,60.31,151700.0,26.5295,26.578,26.5119,26.5692,151700.0
2010-04-21 09:35:00,60.32,60.39,60.28,60.31,87900.0,26.5736,26.6044,26.5559,26.5692,87900.0
2010-04-21 09:40:00,60.32,60.39,60.26,60.28,68500.0,26.5736,26.6044,26.5471,26.5559,68500.0
2010-04-21 09:45:00,60.3,60.45,60.3,60.4,36600.0,26.5648,26.6308,26.5648,26.6088,36600.0
2010-04-21 09:50:00,60.4,60.45,60.38,60.43,47700.0,26.6088,26.6308,26.6,26.622,47700.0
2010-04-21 09:55:00,60.43,60.51,60.4,60.44,57100.0,26.622,26.6573,26.6088,26.6264,57100.0
2010-04-21 10:00:00,60.45,60.45,60.36,60.45,63800.0,26.6308,26.6308,26.5912,26.6308,63800.0
2010-04-21 10:05:00,60.45,60.48,60.35,60.37,79700.0,26.6308,26.644,26.5868,26.5956,79700.0
2010-04-21 10:10:00,60.37,60.57,60.35,60.52,46900.0,26.5956,26.6837,26.5868,26.6617,46900.0
2010-04-21 10:15:00,60.52,60.52,60.37,60.37,56600.0,26.6617,26.6617,26.5956,26.5956,56600.0
2010-04-21 10:20:00,60.37,60.46,60.33,60.44,45900.0,26.5956,26.6352,26.578,26.6264,45900.0
2010-04-21 10:25:00,60.45,60.45,60.3,60.38,30300.0,26.6308,26.6308,26.5648,26.6,30300.0
2010-04-21 10:30:00,60.37,60.38,60.12,60.18,142400.0,26.5956,26.6,26.4855,26.5119,142400.0
2010-04-21 10:35:00,60.18,60.24,60.18,60.23,85000.0,26.5119,26.5383,26.5119,26.5339,85000.0
2010-04-21 10:40:00,60.22,60.35,60.22,60.33,33200.0,26.5295,26.5868,26.5295,26.578,33200.0
2010-04-21 10:45:00,60.33,60.4,60.3,60.31,44100.0,26.578,26.6088,26.5648,26.5692,44100.0
2010-04-21 10:50:00,60.3,60.38,60.29,60.33,54900.0,26.5648,26.6,26.5603,26.578,54900.0
2010-04-21 10:55:00,60.33,60.35,60.12,60.13,46800.0,26.578,26.5868,26.4855,26.4899,46800.0
2010-04-21 11:00:00,60.12,60.16,60.09,60.14,81600.0,26.4855,26.5031,26.4722,26.4943,81600.0
2010-04-21 11:05:00,60.14,60.15,60.08,60.09,65400.0,26.4943,26.4987,26.4678,26.4722,65400.0
2010-04-21 11:10:00,60.08,60.12,60.01,60.12,82600.0,26.4678,26.4855,26.437,26.4855,82600.0
2010-04-21 11:15:00,60.12,60.13,60.07,60.12,65700.0,26.4855,26.4899,26.4634,26.4855,65700.0
2010-04-21 11:20:00,60.13,60.23,60.13,60.15,38600.0,26.4899,26.5339,26.4899,26.4987,38600.0
2010-04-21 11:25:00,60.15,60.16,59.99,60.02,98400.0,26.4987,26.5031,26.4282,26.4414,98400.0
2010-04-21 11:30:00,60.01,60.07,59.92,60.07,146100.0,26.437,26.4634,26.3973,26.4634,146100.0
2010-04-21 11:35:00,60.08,60.08,59.92,59.98,81900.0,26.4678,26.4678,26.3973,26.4238,81900.0
2010-04-21 11:40:00,59.98,59.98,59.91,59.98,46900.0,26.4238,26.4238,26.3929,26.4238,46900.0
2010-04-21 11:45:00,59.97,59.98,59.9,59.93,44800.0,26.4194,26.4238,26.3885,26.4017,44800.0
2010-04-21 11:50:00,59.95,59.99,59.93,59.97,42800.0,26.4106,26.4282,26.4017,26.4194,42800.0
2010-04-21 11:55:00,59.97,60.0,59.96,59.99,54200.0,26.4194,26.4326,26.415,26.4282,54200.0
2010-04-21 12:00:00,60.0,60.07,59.99,60.07,31700.0,26.4326,26.4634,26.4282,26.4634,31700.0
2010-04-21 12:05:00,60.08,60.08,60.05,60.05,20600.0,26.4678,26.4678,26.4546,26.4546,20600.0
2010-04-21 12:10:00,60.05,60.12,60.03,60.11,21500.0,26.4546,26.4855,26.4458,26.481,21500.0
2010-04-21 12:15:00,60.11,60.15,60.11,60.13,22000.0,26.481,26.4987,26.481,26.4899,22000.0
2010-04-21 12:20:00,60.14,60.15,60.12,60.14,15200.0,26.4943,26.4987,26.4855,26.4943,15200.0
2010-04-21 12:25:00,60.15,60.21,60.15,60.21,30600.0,26.4987,26.5251,26.4987,26.5251,30600.0
2010-04-21 12:30:00,60.22,60.28,60.19,60.27,28500.0,26.5295,26.5559,26.5163,26.5515,28500.0
2010-04-21 12:35:00,60.27,60.36,60.27,60.34,38200.0,26.5515,26.5912,26.5515,26.5824,38200.0
2010-04-21 12:40:00,60.34,60.35,60.33,60.34,20600.0,26.5824,26.5868,26.578,26.5824,20600.0
2010-04-21 12:45:00,60.34,60.34,60.28,60.31,42900.0,26.5824,26.5824,26.5559,26.5692,42900.0
2010-04-21 12:50:00,60.3,60.3,60.24,60.27,18200.0,26.5648,26.5648,26.5383,26.5515,18200.0
2010-04-21 12:55:00,60.27,60.3,60.25,60.25,20000.0,26.5515,26.5648,26.5427,26.5427,20000.0
2010-04-21 13:00:00,60.25,60.26,60.21,60.24,18200.0,26.5427,26.5471,26.5251,26.5383,18200.0
2010-04-21 13:05:00,60.24,60.29,60.24,60.25,21600.0,26.5383,26.5603,26.5383,26.5427,21600.0
2010-04-21 13:10:00,60.26,60.26,60.2,60.22,22600.0,26.5471,26.5471,26.5207,26.5295,22600.0
2010-04-21 13:15:00,60.21,60.21,60.16,60.17,40700.0,26.5251,26.5251,26.5031,26.5075,40700.0
2010-04-21 13:20:00,60.18,60.22,60.17,60.18,26800.0,26.5119,26.5295,26.5075,26.5119,26800.0
2010-04-21 13:25:00,60.18,60.24,60.18,60.22,52100.0,26.5119,26.5383,26.5119,26.5295,52100.0
2010-04-21 13:30:00,60.22,60.22,60.17,60.19,37800.0,26.5295,26.5295,26.5075,26.5163,37800.0
2010-04-21 13:35:00,60.18,60.19,60.16,60.16,22300.0,26.5119,26.5163,26.5031,26.5031,22300.0
2010-04-21 13:40:00,60.16,60.18,60.15,60.16,13200.0,26.5031,26.5119,26.4987,26.5031,13200.0
2010-04-21 13:45:00,60.17,60.19,60.14,60.14,31900.0,26.5075,26.5163,26.4943,26.4943,31900.0
2010-04-21 13:50:00,60.14,60.16,60.13,60.13,17300.0,26.4943,26.5031,26.4899,26.4899,17300.0
2010-04-21 13:55:00,60.14,60.19,60.13,60.17,34100.0,26.4943,26.5163,26.4899,26.5075,34100.0
2010-04-21 14:00:00,60.17,60.19,60.12,60.12,24100.0,26.5075,26.5163,26.4855,26.4855,24100.0
2010-04-21 14:05:00,60.12,60.12,60.07,60.07,45700.0,26.4855,26.4855,26.4634,26.4634,45700.0
2010-04-21 14:10:00,60.07,60.07,60.02,60.05,25400.0,26.4634,26.4634,26.4414,26.4546,25400.0
2010-04-21 14:15:00,60.04,60.04,59.96,59.97,48700.0,26.4502,26.4502,26.415,26.4194,48700.0
2010-04-21 14:20:00,59.96,59.99,59.92,59.92,33900.0,26.415,26.4282,26.3973,26.3973,33900.0
2010-04-21 14:25:00,59.93,59.95,59.9,59.91,27200.0,26.4017,26.4106,26.3885,26.3929,27200.0
2010-04-21 14:30:00,59.91,59.91,59.87,59.88,26500.0,26.3929,26.3929,26.3753,26.3797,26500.0
2010-04-21 14:35:00,59.88,59.88,59.84,59.85,35200.0,26.3797,26.3797,26.3621,26.3665,35200.0
2010-04-21 14:40:00,59.88,59.93,59.86,59.92,21600.0,26.3797,26.4017,26.3709,26.3973,21600.0
2010-04-21 14:45:00,59.92,59.93,59.89,59.91,34900.0,26.3973,26.4017,26.3841,26.3929,34900.0
2010-04-21 14:50:00,59.91,59.92,59.87,59.9,38800.0,26.3929,26.3973,26.3753,26.3885,38800.0
2010-04-21 14:55:00,59.9,59.95,59.9,59.95,65800.0,26.3885,26.4106,26.3885,26.4106,65800.0
2010-04-21 15:00:00,59.95,59.98,59.93,59.95,59100.0,26.4106,26.4238,26.4017,26.4106,59100.0
2010-04-21 15:05:00,59.95,59.97,59.93,59.95,44700.0,26.4106,26.4194,26.4017,26.4106,44700.0
2010-04-21 15:10:00,59.95,59.96,59.92,59.95,43800.0,26.4106,26.415,26.3973,26.4106,43800.0
2010-04-21 15:15:00,59.95,60.01,59.95,59.99,52400.0,26.4106,26.437,26.4106,26.4282,52400.0
2010-04-21 15:20:00,59.99,59.99,59.9,59.91,82600.0,26.4282,26.4282,26.3885,26.3929,82600.0
2010-04-21 15:25:00,59.91,59.97,59.89,59.95,45900.0,26.3929,26.4194,26.3841,26.4106,45900.0
2010-04-21 15:30:00,59.96,60.04,59.96,60.03,53500.0,26.415,26.4502,26.415,26.4458,53500.0
2010-04-21 15:35:00,60.03,60.06,60.0,60.03,64200.0,26.4458,26.459,26.4326,26.4458,64200.0
2010-04-21 15:40:00,60.03,60.09,60.0,60.08,47000.0,26.4458,26.4722,26.4326,26.4678,47000.0
2010-04-21 15:45:00,60.08,60.11,60.05,60.06,69200.0,26.4678,26.481,26.4546,26.459,69200.0
2010-04-21 15:50:00,60.05,60.08,60.05,60.07,81200.0,26.4546,26.4678,26.4546,26.4634,81200.0
2010-04-21 15:55:00,60.08,60.09,60.07,60.09,119800.0,26.4678,26.4722,26.4634,26.4722,119800.0
2010-04-22 09:30:00,59.13,59.16,59.0,59.07,241200.0,26.0493,26.0625,25.992,26.0229,241200.0
2010-04-22 09:35:00,59.06,59.09,59.0,59.06,106900.0,26.0185,26.0317,25.992,26.0185,106900.0
2010-04-22 09:40:00,59.06,59.06,58.9,58.93,157400.0,26.0185,26.0185,25.948,25.9612,157400.0
2010-04-22 09:45:00,58.93,59.08,58.91,59.07,65900.0,25.9612,26.0273,25.9524,26.0229,65900.0
2010-04-22 09:50:00,59.07,59.08,58.98,59.08,75400.0,26.0229,26.0273,25.9832,26.0273,75400.0
2010-04-22 09:55:00,59.07,59.1,59.01,59.04,63800.0,26.0229,26.0361,25.9964,26.0097,63800.0
2010-04-22 10:00:00,59.03,59.12,58.97,59.04,105000.0,26.0053,26.0449,25.9788,26.0097,105000.0
2010-04-22 10:05:00,59.05,59.12,59.02,59.02,92900.0,26.0141,26.0449,26.0009,26.0009,92900.0
2010-04-22 10:10:00,59.01,59.05,58.96,58.97,103100.0,25.9964,26.0141,25.9744,25.9788,103100.0
2010-04-22 10:15:00,58.98,59.08,58.96,59.05,68200.0,25.9832,26.0273,25.9744,26.0141,68200.0
2010-04-22 10:20:00,59.05,59.05,58.97,59.02,75800.0,26.0141,26.0141,25.9788,26.0009,75800.0
2010-04-22 10:25:00,59.02,59.11,59.0,59.07,150400.0,26.0009,26.0405,25.992,26.0229,150400.0
2010-04-22 10:30:00,59.06,59.13,58.86,59.03,247500.0,26.0185,26.0493,25.9304,26.0053,247500.0
2010-04-22 10:35:00,59.04,59.13,59.0,59.0,116500.0,26.0097,26.0493,25.992,25.992,116500.0
2010-04-22 10:40:00,59.0,59.01,58.93,59.0,81700.0,25.992,25.9964,25.9612,25.992,81700.0
2010-04-22 10:45:00,59.01,59.07,58.93,59.04,132000.0,25.9964,26.0229,25.9612,26.0097,132000.0
2010-04-22 10:50:00,59.04,59.07,59.0,59.04,85100.0,26.0097,26.0229,25.992,26.0097,85100.0
2010-04-22 10:55:00,59.04,59.08,59.0,59.01,73100.0,26.0097,26.0273,25.992,25.9964,73100.0
2010-04-22 11:00:00,59.0,59.12,58.99,59.06,57200.0,25.992,26.0449,25.9876,26.0185,57200.0
2010-04-22 11:05:00,59.05,59.07,59.0,59.02,62900.0,26.0141,26.0229,25.992,26.0009,62900.0
2010-04-22 11:10:00,59.03,59.05,58.98,58.99,39600.0,26.0053,26.0141,25.9832,25.9876,39600.0
2010-04-22 11:15:00,58.98,58.99,58.9,58.91,68300.0,25.9832,25.9876,25.948,25.9524,68300.0
2010-04-22 11:20:00,58.91,58.95,58.87,58.9,65300.0,25.9524,25.97,25.9348,25.948,65300.0
2010-04-22 11:25:00,58.9,59.02,58.9,59.01,145600.0,25.948,26.0009,25.948,25.9964,145600.0
2010-04-22 11:30:00,59.01,59.02,58.95,58.96,87900.0,25.9964,26.0009,25.97,25.9744,87900.0
2010-04-22 11:35:00,58.97,58.97,58.89,58.9,81700.0,25.9788,25.9788,25.9436,25.948,81700.0
2010-04-22 11:40:00,58.91,58.93,58.89,58.91,23100.0,25.9524,25.9612,25.9436,25.9524,23100.0
2010-04-22 11:45:00,58.91,58.95,58.9,58.94,66600.0,25.9524,25.97,25.948,25.9656,66600.0
2010-04-22 11:50:00,58.94,58.97,58.92,58.96,28500.0,25.9656,25.9788,25.9568,25.9744,28500.0
2010-04-22 11:55:00,58.95,58.99,58.95,58.96,28100.0,25.97,25.9876,25.97,25.9744,28100.0
2010-04-22 12:00:00,58.97,59.01,58.94,59.01,33200.0,25.9788,25.9964,25.9656,25.9964,33200.0
2010-04-22 12:05:00,59.01,59.05,59.01,59.03,49400.0,25.9964,26.0141,25.9964,26.0053,49400.0
2010-04-22 12:10:00,59.04,59.06,59.01,59.05,25400.0,26.0097,26.0185,25.9964,26.0141,25400.0
2010-04-22 12:15:00,59.06,59.06,59.0,59.01,21300.0,26.0185,26.0185,25.992,25.9964,21300.0
2010-04-22 12:20:00,59.0,59.08,58.98,59.08,26000.0,25.992,26.0273,25.9832,26.0273,26000.0
2010-04-22 12:25:00,59.08,59.09,59.06,59.08,26600.0,26.0273,26.0317,26.0185,26.0273,26600.0
2010-04-22 12:30:00,59.08,59.09,59.05,59.08,47000.0,26.0273,26.0317,26.0141,26.0273,47000.0
2010-04-22 12:35:00,59.08,59.15,59.06,59.13,34800.0,26.0273,26.0581,26.0185,26.0493,34800.0
2010-04-22 12:40:00,59.13,59.18,59.11,59.14,37500.0,26.0493,26.0713,26.0405,26.0537,37500.0
2010-04-22 12:45:00,59.15,59.16,59.11,59.15,57900.0,26.0581,26.0625,26.0405,26.0581,57900.0
2010-04-22 12:50:00,59.14,59.16,59.12,59.16,47600.0,26.0537,26.0625,26.0449,26.0625,47600.0
2010-04-22 12:55:00,59.16,59.17,59.13,59.16,31500.0,26.0625,26.0669,26.0493,26.0625,31500.0
2010-04-22 13:00:00,59.16,59.29,59.14,59.23,60600.0,26.0625,26.1198,26.0537,26.0934,60600.0
2010-04-22 13:05:00,59.24,59.34,59.24,59.31,61200.0,26.0978,26.1418,26.0978,26.1286,61200.0
2010-04-22 13:10:00,59.32,59.4,59.31,59.4,68600.0,26.133,26.1683,26.1286,26.1683,68600.0
2010-04-22 13:15:00,59.41,59.42,59.35,59.38,53700.0,26.1727,26.1771,26.1462,26.1595,53700.0
2010-04-22 13:20:00,59.38,59.4,59.36,59.38,27700.0,26.1595,26.1683,26.1506,26.1595,27700.0
2010-04-22 13:25:00,59.38,59.4,59.36,59.38,31000.0,26.1595,26.1683,26.1506,26.1595,31000.0
2010-04-22 13:30:00,59.38,59.4,59.35,59.37,25200.0,26.1595,26.1683,26.1462,26.155,25200.0
2010-04-22 13:35:00,59.36,59.37,59.29,59.29,27900.0,26.1506,26.155,26.1198,26.1198,27900.0
2010-04-22 13:40:00,59.29,59.31,59.28,59.3,27200.0,26.1198,26.1286,26.1154,26.1242,27200.0
2010-04-22 13:45:00,59.31,59.35,59.31,59.35,28700.0,26.1286,26.1462,26.1286,26.1462,28700.0
2010-04-22 13:50:00,59.35,59.4,59.34,59.4,59000.0,26.1462,26.1683,26.1418,26.1683,59000.0
2010-04-22 13:55:00,59.39,59.44,59.39,59.43,39100.0,26.1639,26.1859,26.1639,26.1815,39100.0
2010-04-22 14:00:00,59.43,59.43,59.35,59.36,35200.0,26.1815,26.1815,26.1462,26.1506,35200.0
2010-04-22 14:05:00,59.35,59.38,59.35,59.38,30600.0,26.1462,26.1595,26.1462,26.1595,30600.0
2010-04-22 14:10:00,59.38,59.39,59.36,59.38,26100.0,26.1595,26.1639,26.1506,26.1595,26100.0
2010-04-22 14:15:00,59.38,59.45,59.37,59.41,41400.0,26.1595,26.1903,26.155,26.1727,41400.0
2010-04-22 14:20:00,59.41,59.42,59.38,59.4,40900.0,26.1727,26.1771,26.1595,26.1683,40900.0
2010-04-22 14:25:00,59.4,59.49,59.39,59.48,36200.0,26.1683,26.2079,26.1639,26.2035,36200.0
2010-04-22 14:30:00,59.48,59.48,59.45,59.48,34000.0,26.2035,26.2035,26.1903,26.2035,34000.0
2010-04-22 14:35:00,59.49,59.49,59.46,59.48,44400.0,26.2079,26.2079,26.1947,26.2035,44400.0
2010-04-22 14:40:00,59.48,59.49,59.42,59.42,37800.0,26.2035,26.2079,26.1771,26.1771,37800.0
2010-04-22 14:45:00,59.43,59.47,59.42,59.45,21900.0,26.1815,26.1991,26.1771,26.1903,21900.0
2010-04-22 14:50:00,59.46,59.47,59.4,59.42,39500.0,26.1947,26.1991,26.1683,26.1771,39500.0
2010-04-22 14:55:00,59.42,59.42,59.4,59.41,55600.0,26.1771,26.1771,26.1683,26.1727,55600.0
2010-04-22 15:00:00,59.42,59.42,59.4,59.41,38700.0,26.1771,26.1771,26.1683,26.1727,38700.0
2010-04-22 15:05:00,59.42,59.42,59.4,59.41,45500.0,26.1771,26.1771,26.1683,26.1727,45500.0
2010-04-22 15:10:00,59.4,59.41,59.39,59.4,62100.0,26.1683,26.1727,26.1639,26.1683,62100.0
2010-04-22 15:15:00,59.41,59.41,59.4,59.41,26700.0,26.1727,26.1727,26.1683,26.1727,26700.0
2010-04-22 15:20:00,59.41,59.43,59.4,59.41,67300.0,26.1727,26.1815,26.1683,26.1727,67300.0
2010-04-22 15:25:00,59.42,59.47,59.41,59.46,68200.0,26.1771,26.1991,26.1727,26.1947,68200.0
2010-04-22 15:30:00,59.46,59.5,59.44,59.45,69500.0,26.1947,26.2123,26.1859,26.1903,69500.0
2010-04-22 15:35:00,59.45,59.47,59.45,59.47,45300.0,26.1903,26.1991,26.1903,26.1991,45300.0
2010-04-22 15:40:00,59.46,59.49,59.46,59.49,81900.0,26.1947,26.2079,26.1947,26.2079,81900.0
2010-04-22 15:45:00,59.49,59.53,59.48,59.51,84500.0,26.2079,26.2255,26.2035,26.2167,84500.0
2010-04-22 15:50:00,59.51,59.54,59.5,59.53,103800.0,26.2167,26.2299,26.2123,26.2255,103800.0
2010-04-22 15:55:00,59.52,59.53,59.47,59.53,111200.0,26.2211,26.2255,26.1991,26.2255,111200.0
2010-04-23 09:30:00,58.85,58.91,58.8,58.89,211200.0,25.926,25.9524,25.9039,25.9436,211200.0
2010-04-23 09:35:00,58.89,58.99,58.84,58.94,141900.0,25.9436,25.9876,25.9216,25.9656,141900.0
2010-04-23 09:40:00,58.95,58.95,58.76,58.76,189400.0,25.97,25.97,25.8863,25.8863,189400.0
2010-04-23 09:45:00,58.77,58.82,58.75,58.8,105200.0,25.8907,25.9127,25.8819,25.9039,105200.0
2010-04-23 09:50:00,58.8,58.87,58.78,58.85,89500.0,25.9039,25.9348,25.8951,25.926,89500.0
2010-04-23 09:55:00,58.85,58.94,58.83,58.88,68700.0,25.926,25.9656,25.9172,25.9392,68700.0
2010-04-23 10:00:00,58.88,59.03,58.88,58.98,159800.0,25.9392,26.0053,25.9392,25.9832,159800.0
2010-04-23 10:05:00,58.99,59.18,58.97,59.17,90700.0,25.9876,26.0713,25.9788,26.0669,90700.0
2010-04-23 10:10:00,59.17,59.24,59.01,59.23,110200.0,26.0669,26.0978,25.9964,26.0934,110200.0
2010-04-23 10:15:00,59.24,59.25,59.1,59.18,99200.0,26.0978,26.1022,26.0361,26.0713,99200.0
2010-04-23 10:20:00,59.18,59.24,59.14,59.21,47800.0,26.0713,26.0978,26.0537,26.0846,47800.0
2010-04-23 10:25:00,59.2,59.25,59.13,59.13,56800.0,26.0802,26.1022,26.0493,26.0493,56800.0
2010-04-23 10:30:00,59.13,59.16,59.03,59.04,78200.0,26.0493,26.0625,26.0053,26.0097,78200.0
2010-04-23 10:35:00,59.04,59.17,59.01,59.12,71400.0,26.0097,26.0669,25.9964,26.0449,71400.0
2010-04-23 10:40:00,59.12,59.21,59.08,59.15,75800.0,26.0449,26.0846,26.0273,26.0581,75800.0
2010-04-23 10:45:00,59.16,59.18,59.07,59.09,53100.0,26.0625,26.0713,26.0229,26.0317,53100.0
2010-04-23 10:50:00,59.09,59.2,59.08,59.16,67600.0,26.0317,26.0802,26.0273,26.0625,67600.0
2010-04-23 10:55:00,59.16,59.16,59.07,59.13,76600.0,26.0625,26.0625,26.0229,26.0493,76600.0
2010-04-23 11:00:00,59.14,59.19,59.1,59.11,50700.0,26.0537,26.0757,26.0361,26.0405,50700.0
2010-04-23 11:05:00,59.11,59.2,59.07,59.17,43600.0,26.0405,26.0802,26.0229,26.0669,43600.0
2010-04-23 11:10:00,59.16,59.29,59.13,59.22,49100.0,26.0625,26.1198,26.0493,26.089,49100.0
2010-04-23 11:15:00,59.21,59.26,59.2,59.24,49700.0,26.0846,26.1066,26.0802,26.0978,49700.0
2010-04-23 11:20:00,59.23,59.29,59.23,59.29,37800.0,26.0934,26.1198,26.0934,26.1198,37800.0
2010-04-23 11:25:00,59.28,59.28,59.05,59.06,112700.0,26.1154,26.1154,26.0141,26.0185,112700.0
2010-04-23 11:30:00,59.06,59.11,59.02,59.11,85100.0,26.0185,26.0405,26.0009,26.0405,85100.0
2010-04-23 11:35:00,59.11,59.24,59.11,59.24,26500.0,26.0405,26.0978,26.0405,26.0978,26500.0
2010-04-23 11:40:00,59.24,59.25,59.17,59.2,26500.0,26.0978,26.1022,26.0669,26.0802,26500.0
2010-04-23 11:45:00,59.19,59.26,59.18,59.21,29900.0,26.0757,26.1066,26.0713,26.0846,29900.0
2010-04-23 11:50:00,59.21,59.26,59.19,59.25,16300.0,26.0846,26.1066,26.0757,26.1022,16300.0
2010-04-23 11:55:00,59.24,59.27,59.23,59.25,19500.0,26.0978,26.111,26.0934,26.1022,19500.0
2010-04-23 12:00:00,59.25,59.35,59.25,59.32,47400.0,26.1022,26.1462,26.1022,26.133,47400.0
2010-04-23 12:05:00,59.32,59.35,59.29,59.33,21800.0,26.133,26.1462,26.1198,26.1374,21800.0
2010-04-23 12:10:00,59.32,59.35,59.3,59.34,25400.0,26.133,26.1462,26.1242,26.1418,25400.0
2010-04-23 12:15:00,59.33,59.35,59.3,59.35,13200.0,26.1374,26.1462,26.1242,26.1462,13200.0
2010-04-23 12:20:00,59.34,59.37,59.33,59.36,28800.0,26.1418,26.155,26.1374,26.1506,28800.0
2010-04-23 12:25:00,59.36,59.36,59.34,59.35,13100.0,26.1506,26.1506,26.1418,26.1462,13100.0
2010-04-23 12:30:00,59.36,59.38,59.33,59.37,49800.0,26.1506,26.1595,26.1374,26.155,49800.0
2010-04-23 12:35:00,59.38,59.4,59.37,59.4,9700.0,26.1595,26.1683,26.155,26.1683,9700.0
2010-04-23 12:40:00,59.39,59.42,59.39,59.42,28100.0,26.1639,26.1771,26.1639,26.1771,28100.0
2010-04-23 12:45:00,59.42,59.44,59.41,59.42,30400.0,26.1771,26.1859,26.1727,26.1771,30400.0
2010-04-23 12:50:00,59.42,59.44,59.42,59.44,10600.0,26.1771,26.1859,26.1771,26.1859,10600.0
2010-04-23 12:55:00,59.43,59.5,59.43,59.5,38500.0,26.1815,26.2123,26.1815,26.2123,38500.0
2010-04-23 13:00:00,59.49,59.51,59.48,59.49,74700.0,26.2079,26.2167,26.2035,26.2079,74700.0
2010-04-23 13:05:00,59.48,59.5,59.48,59.5,18200.0,26.2035,26.2123,26.2035,26.2123,18200.0
2010-04-23 13:10:00,59.5,59.5,59.49,59.5,10400.0,26.2123,26.2123,26.2079,26.2123,10400.0
2010-04-23 13:15:00,59.49,59.5,59.46,59.47,33700.0,26.2079,26.2123,26.1947,26.1991,33700.0
2010-04-23 13:20:00,59.46,59.51,59.46,59.5,51500.0,26.1947,26.2167,26.1947,26.2123,51500.0
2010-04-23 13:25:00,59.5,59.55,59.49,59.55,74300.0,26.2123,26.2343,26.2079,26.2343,74300.0
2010-04-23 13:30:00,59.55,59.63,59.54,59.6,72700.0,26.2343,26.2696,26.2299,26.2564,72700.0
2010-04-23 13:35:00,59.61,59.65,59.59,59.62,88000.0,26.2608,26.2784,26.252,26.2652,88000.0
2010-04-23 13:40:00,59.62,59.64,59.61,59.62,61400.0,26.2652,26.274,26.2608,26.2652,61400.0
2010-04-23 13:45:00,59.63,59.65,59.6,59.64,30100.0,26.2696,26.2784,26.2564,26.274,30100.0
2010-04-23 13:50:00,59.65,59.67,59.64,59.64,48300.0,26.2784,26.2872,26.274,26.274,48300.0
2010-04-23 13:55:00,59.64,59.66,59.64,59.66,37100.0,26.274,26.2828,26.274,26.2828,37100.0
2010-04-23 14:00:00,59.65,59.66,59.62,59.64,45500.0,26.2784,26.2828,26.2652,26.274,45500.0
2010-04-23 14:05:00,59.64,59.65,59.61,59.61,63800.0,26.274,26.2784,26.2608,26.2608,63800.0
2010-04-23 14:10:00,59.62,59.65,59.61,59.65,38500.0,26.2652,26.2784,26.2608,26.2784,38500.0
2010-04-23 14:15:00,59.65,59.69,59.65,59.68,57900.0,26.2784,26.296,26.2784,26.2916,57900.0
2010-04-23 14:20:00,59.67,59.68,59.65,59.67,30700.0,26.2872,26.2916,26.2784,26.2872,30700.0
2010-04-23 14:25:00,59.67,59.69,59.65,59.69,43200.0,26.2872,26.296,26.2784,26.296,43200.0
2010-04-23 14:30:00,59.68,59.69,59.66,59.67,36200.0,26.2916,26.296,26.2828,26.2872,36200.0
2010-04-23 14:35:00,59.67,59.69,59.67,59.68,13300.0,26.2872,26.296,26.2872,26.2916,13300.0
2010-04-23 14:40:00,59.68,59.7,59.67,59.7,33400.0,26.2916,26.3004,26.2872,26.3004,33400.0
2010-04-23 14:45:00,59.7,59.73,59.69,59.73,45600.0,26.3004,26.3136,26.296,26.3136,45600.0
2010-04-23 14:50:00,59.73,59.78,59.72,59.78,52000.0,26.3136,26.3357,26.3092,26.3357,52000.0
2010-04-23 14:55:00,59.78,59.83,59.78,59.81,65800.0,26.3357,26.3577,26.3357,26.3489,65800.0
2010-04-23 15:00:00,59.81,59.85,59.81,59.81,98200.0,26.3489,26.3665,26.3489,26.3489,98200.0
2010-04-23 15:05:00,59.82,59.82,59.76,59.81,71600.0,26.3533,26.3533,26.3269,26.3489,71600.0
2010-04-23 15:10:00,59.8,59.85,59.8,59.85,63600.0,26.3445,26.3665,26.3445,26.3665,63600.0
2010-04-23 15:15:00,59.84,59.89,59.83,59.89,78200.0,26.3621,26.3841,26.3577,26.3841,78200.0
2010-04-23 15:20:00,59.89,59.91,59.88,59.88,70200.0,26.3841,26.3929,26.3797,26.3797,70200.0
2010-04-23 15:25:00,59.88,59.9,59.88,59.9,64400.0,26.3797,26.3885,26.3797,26.3885,64400.0
2010-04-23 15:30:00,59.9,59.9,59.89,59.9,60900.0,26.3885,26.3885,26.3841,26.3885,60900.0
2010-04-23 15:35:00,59.9,59.9,59.85,59.89,79100.0,26.3885,26.3885,26.3665,26.3841,79100.0
2010-04-23 15:40:00,59.89,59.9,59.79,59.79,98200.0,26.3841,26.3885,26.3401,26.3401,98200.0
2010-04-23 15:45:00,59.8,59.9,59.8,59.87,105700.0,26.3445,26.3885,26.3445,26.3753,105700.0
2010-04-23 15:50:00,59.87,59.88,59.85,59.86,119900.0,26.3753,26.3797,26.3665,26.3709,119900.0
2010-04-23 15:55:00,59.86,59.88,59.85,59.86,180500.0,26.3709,26.3797,26.3665,26.3709,180500.0
2010-04-26 09:30:00,59.77,59.85,59.72,59.8,172300.0,26.3313,26.3665,26.3092,26.3445,172300.0
2010-04-26 09:35:00,59.8,59.87,59.72,59.85,152500.0,26.3445,26.3753,26.3092,26.3665,152500.0
2010-04-26 09:40:00,59.85,59.87,59.72,59.72,123000.0,26.3665,26.3753,26.3092,26.3092,123000.0
2010-04-26 09:45:00,59.72,59.74,59.46,59.48,189600.0,26.3092,26.318,26.1947,26.2035,189600.0
2010-04-26 09:50:00,59.49,59.6,59.47,59.57,106000.0,26.2079,26.2564,26.1991,26.2432,106000.0
2010-04-26 09:55:00,59.57,59.59,59.39,59.41,125200.0,26.2432,26.252,26.1639,26.1727,125200.0
2010-04-26 10:00:00,59.42,59.48,59.38,59.46,102600.0,26.1771,26.2035,26.1595,26.1947,102600.0
2010-04-26 10:05:00,59.47,59.48,59.38,59.4,97400.0,26.1991,26.2035,26.1595,26.1683,97400.0
2010-04-26 10:10:00,59.41,59.45,59.37,59.38,122900.0,26.1727,26.1903,26.155,26.1595,122900.0
2010-04-26 10:15:00,59.37,59.4,59.25,59.35,176700.0,26.155,26.1683,26.1022,26.1462,176700.0
2010-04-26 10:20:00,59.34,59.37,59.28,59.29,106600.0,26.1418,26.155,26.1154,26.1198,106600.0
2010-04-26 10:25:00,59.29,59.32,59.19,59.19,157100.0,26.1198,26.133,26.0757,26.0757,157100.0
2010-04-26 10:30:00,59.2,59.25,59.16,59.17,174300.0,26.0802,26.1022,26.0625,26.0669,174300.0
2010-04-26 10:35:00,59.17,59.21,59.1,59.14,203600.0,26.0669,26.0846,26.0361,26.0537,203600.0
2010-04-26 10:40:00,59.14,59.15,59.06,59.1,151000.0,26.0537,26.0581,26.0185,26.0361,151000.0
2010-04-26 10:45:00,59.11,59.15,59.04,59.05,212400.0,26.0405,26.0581,26.0097,26.0141,212400.0
2010-04-26 10:50:00,59.04,59.09,59.02,59.03,259100.0,26.0097,26.0317,26.0009,26.0053,259100.0
2010-04-26 10:55:00,59.04,59.08,59.01,59.02,188400.0,26.0097,26.0273,25.9964,26.0009,188400.0
2010-04-26 11:00:00,59.01,59.04,58.95,59.02,219400.0,25.9964,26.0097,25.97,26.0009,219400.0
2010-04-26 11:05:00,59.02,59.02,58.9,58.9,219600.0,26.0009,26.0009,25.948,25.948,219600.0
2010-04-26 11:10:00,58.91,58.91,58.8,58.8,242200.0,25.9524,25.9524,25.9039,25.9039,242200.0
2010-04-26 11:15:00,58.81,58.83,58.69,58.69,333700.0,25.9083,25.9172,25.8555,25.8555,333700.0
2010-04-26 11:20:00,58.69,58.7,58.45,58.47,494200.0,25.8555,25.8599,25.7497,25.7586,494200.0
2010-04-26 11:25:00,58.47,58.55,58.46,58.55,246600.0,25.7586,25.7938,25.7542,25.7938,246600.0
2010-04-26 11:30:00,58.55,58.58,58.42,58.44,341700.0,25.7938,25.807,25.7365,25.7453,341700.0
2010-04-26 11:35:00,58.45,58.59,58.44,58.59,125500.0,25.7497,25.8114,25.7453,25.8114,125500.0
2010-04-26 11:40:00,58.58,58.61,58.52,58.54,253700.0,25.807,25.8202,25.7806,25.7894,253700.0
2010-04-26 11:45:00,58.54,58.57,58.48,58.51,87300.0,25.7894,25.8026,25.763,25.7762,87300.0
2010-04-26 11:50:00,58.51,58.51,58.4,58.41,145500.0,25.7762,25.7762,25.7277,25.7321,145500.0
2010-04-26 11:55:00,58.41,58.45,58.37,58.38,94100.0,25.7321,25.7497,25.7145,25.7189,94100.0
2010-04-26 12:00:00,58.37,58.38,58.24,58.28,198300.0,25.7145,25.7189,25.6572,25.6749,198300.0
2010-04-26 12:05:00,58.28,58.39,58.26,58.34,96400.0,25.6749,25.7233,25.666,25.7013,96400.0
2010-04-26 12:10:00,58.34,58.38,58.32,58.34,85100.0,25.7013,25.7189,25.6925,25.7013,85100.0
2010-04-26 12:15:00,58.34,58.35,58.22,58.23,114000.0,25.7013,25.7057,25.6484,25.6528,114000.0
2010-04-26 12:20:00,58.22,58.33,58.21,58.32,101500.0,25.6484,25.6969,25.644,25.6925,101500.0
2010-04-26 12:25:00,58.32,58.33,58.28,58.31,109000.0,25.6925,25.6969,25.6749,25.6881,109000.0
2010-04-26 12:30:00,58.31,58.31,58.25,58.28,90200.0,25.6881,25.6881,25.6616,25.6749,90200.0
2010-04-26 12:35:00,58.29,58.29,58.24,58.24,100300.0,25.6793,25.6793,25.6572,25.6572,100300.0
2010-04-26 12:40:00,58.24,58.24,58.2,58.2,120500.0,25.6572,25.6572,25.6396,25.6396,120500.0
2010-04-26 12:45:00,58.2,58.21,58.15,58.21,98600.0,25.6396,25.644,25.6176,25.644,98600.0
2010-04-26 12:50:00,58.2,58.3,58.2,58.23,73400.0,25.6396,25.6837,25.6396,25.6528,73400.0
2010-04-26 12:55:00,58.23,58.28,58.21,58.26,130200.0,25.6528,25.6749,25.644,25.666,130200.0
2010-04-26 13:00:00,58.26,58.28,58.24,58.25,67300.0,25.666,25.6749,25.6572,25.6616,67300.0
2010-04-26 13:05:00,58.25,58.26,58.22,58.22,28600.0,25.6616,25.666,25.6484,25.6484,28600.0
2010-04-26 13:10:00,58.23,58.26,58.2,58.26,98300.0,25.6528,25.666,25.6396,25.666,98300.0
2010-04-26 13:15:00,58.25,58.3,58.25,58.29,93000.0,25.6616,25.6837,25.6616,25.6793,93000.0
2010-04-26 13:20:00,58.29,58.36,58.28,58.35,58500.0,25.6793,25.7101,25.6749,25.7057,58500.0
2010-04-26 13:25:00,58.34,58.36,58.26,58.26,92600.0,25.7013,25.7101,25.666,25.666,92600.0
2010-04-26 13:30:00,58.26,58.29,58.2,58.22,83600.0,25.666,25.6793,25.6396,25.6484,83600.0
2010-04-26 13:35:00,58.22,58.23,58.15,58.2,93800.0,25.6484,25.6528,25.6176,25.6396,93800.0
2010-04-26 13:40:00,58.19,58.22,58.1,58.11,168800.0,25.6352,25.6484,25.5956,25.6,168800.0
2010-04-26 13:45:00,58.11,58.15,58.07,58.08,171900.0,25.6,25.6176,25.5823,25.5867,171900.0
2010-04-26 13:50:00,58.07,58.12,58.06,58.09,189100.0,25.5823,25.6044,25.5779,25.5912,189100.0
2010-04-26 13:55:00,58.08,58.18,58.08,58.12,158000.0,25.5867,25.6308,25.5867,25.6044,158000.0
2010-04-26 14:00:00,58.12,58.13,58.09,58.1,86400.0,25.6044,25.6088,25.5912,25.5956,86400.0
2010-04-26 14:05:00,58.1,58.11,58.09,58.11,100100.0,25.5956,25.6,25.5912,25.6,100100.0
2010-04-26 14:10:00,58.1,58.15,58.09,58.14,97900.0,25.5956,25.6176,25.5912,25.6132,97900.0
2010-04-26 14:15:00,58.13,58.18,58.13,58.16,136900.0,25.6088,25.6308,25.6088,25.622,136900.0
2010-04-26 14:20:00,58.16,58.23,58.15,58.22,142200.0,25.622,25.6528,25.6176,25.6484,142200.0
2010-04-26 14:25:00,58.23,58.24,58.17,58.19,160700.0,25.6528,25.6572,25.6264,25.6352,160700.0
2010-04-26 14:30:00,58.18,58.2,58.18,58.2,109900.0,25.6308,25.6396,25.6308,25.6396,109900.0
2010-04-26 14:35:00,58.2,58.24,58.18,58.19,126000.0,25.6396,25.6572,25.6308,25.6352,126000.0
2010-04-26 14:40:00,58.19,58.27,58.17,58.26,123400.0,25.6352,25.6704,25.6264,25.666,123400.0
2010-04-26 14:45:00,58.27,58.33,58.26,58.33,136600.0,25.6704,25.6969,25.666,25.6969,136600.0
2010-04-26 14:50:00,58.32,58.35,58.27,58.3,125200.0,25.6925,25.7057,25.6704,25.6837,125200.0
2010-04-26 14:55:00,58.29,58.3,58.22,58.22,104600.0,25.6793,25.6837,25.6484,25.6484,104600.0
2010-04-26 15:00:00,58.21,58.25,58.2,58.23,102100.0,25.644,25.6616,25.6396,25.6528,102100.0
2010-04-26 15:05:00,58.22,58.24,58.17,58.18,140400.0,25.6484,25.6572,25.6264,25.6308,140400.0
2010-04-26 15:10:00,58.18,58.18,58.1,58.1,214000.0,25.6308,25.6308,25.5956,25.5956,214000.0
2010-04-26 15:15:00,58.1,58.12,58.1,58.11,140000.0,25.5956,25.6044,25.5956,25.6,140000.0
2010-04-26 15:20:00,58.11,58.13,58.06,58.11,234100.0,25.6,25.6088,25.5779,25.6,234100.0
2010-04-26 15:25:00,58.11,58.15,58.09,58.15,182800.0,25.6,25.6176,25.5912,25.6176,182800.0
2010-04-26 15:30:00,58.14,58.19,58.06,58.07,211900.0,25.6132,25.6352,25.5779,25.5823,211900.0
2010-04-26 15:35:00,58.07,58.11,58.06,58.1,167100.0,25.5823,25.6,25.5779,25.5956,167100.0
2010-04-26 15:40:00,58.1,58.14,58.05,58.1,290900.0,25.5956,25.6132,25.5735,25.5956,290900.0
2010-04-26 15:45:00,58.09,58.12,58.05,58.06,234200.0,25.5912,25.6044,25.5735,25.5779,234200.0
2010-04-26 15:50:00,58.06,58.1,58.03,58.04,318200.0,25.5779,25.5956,25.5647,25.5691,318200.0
2010-04-26 15:55:00,58.05,58.05,57.9,57.93,571800.0,25.5735,25.5735,25.5074,25.5207,571800.0
2010-04-27 09:30:00,56.75,56.85,56.6,56.83,965300.0,25.0008,25.0449,24.9347,25.0361,965300.0
2010-04-27 09:35:00,56.83,56.86,56.74,56.75,684500.0,25.0361,25.0493,24.9964,25.0008,684500.0
2010-04-27 09:40:00,56.75,56.77,56.48,56.56,666600.0,25.0008,25.0096,24.8819,24.9171,666600.0
2010-04-27 09:45:00,56.56,56.74,56.53,56.66,606200.0,24.9171,24.9964,24.9039,24.9612,606200.0
2010-04-27 09:50:00,56.67,56.7,56.6,56.7,236300.0,24.9656,24.9788,24.9347,24.9788,236300.0
2010-04-27 09:55:00,56.69,56.94,56.68,56.92,293500.0,24.9744,25.0845,24.97,25.0757,293500.0
2010-04-27 10:00:00,56.93,56.96,56.85,56.95,387200.0,25.0801,25.0933,25.0449,25.0889,387200.0
2010-04-27 10:05:00,56.95,57.05,56.93,57.03,253800.0,25.0889,25.133,25.0801,25.1242,253800.0
2010-04-27 10:10:00,57.03,57.13,57.01,57.11,255800.0,25.1242,25.1682,25.1154,25.1594,255800.0
2010-04-27 10:15:00,57.11,57.26,57.1,57.26,279000.0,25.1594,25.2255,25.155,25.2255,279000.0
2010-04-27 10:20:00,57.26,57.28,57.05,57.06,446500.0,25.2255,25.2343,25.133,25.1374,446500.0
2010-04-27 10:25:00,57.07,57.29,57.07,57.28,240100.0,25.1418,25.2387,25.1418,25.2343,240100.0
2010-04-27 10:30:00,57.28,57.41,57.28,57.39,312200.0,25.2343,25.2916,25.2343,25.2828,312200.0
2010-04-27 10:35:00,57.39,57.66,57.37,57.66,235900.0,25.2828,25.4017,25.274,25.4017,235900.0
2010-04-27 10:40:00,57.66,57.72,57.59,57.62,445500.0,25.4017,25.4281,25.3709,25.3841,445500.0
2010-04-27 10:45:00,57.62,57.71,57.57,57.7,410000.0,25.3841,25.4237,25.3621,25.4193,410000.0
2010-04-27 10:50:00,57.7,57.7,57.43,57.48,347200.0,25.4193,25.4193,25.3004,25.3224,347200.0
2010-04-27 10:55:00,57.48,57.56,57.4,57.52,132800.0,25.3224,25.3577,25.2872,25.34,132800.0
2010-04-27 11:00:00,57.53,57.58,57.5,57.58,165100.0,25.3444,25.3665,25.3312,25.3665,165100.0
2010-04-27 11:05:00,57.59,57.6,57.43,57.44,193900.0,25.3709,25.3753,25.3004,25.3048,193900.0
2010-04-27 11:10:00,57.44,57.48,57.19,57.21,211000.0,25.3048,25.3224,25.1947,25.2035,211000.0
2010-04-27 11:15:00,57.21,57.24,57.04,57.13,167700.0,25.2035,25.2167,25.1286,25.1682,167700.0
2010-04-27 11:20:00,57.14,57.29,57.06,57.08,256500.0,25.1726,25.2387,25.1374,25.1462,256500.0
2010-04-27 11:25:00,57.08,57.09,56.72,56.76,403500.0,25.1462,25.1506,24.9876,25.0052,403500.0
2010-04-27 11:30:00,56.77,56.8,56.59,56.6,384700.0,25.0096,25.0228,24.9303,24.9347,384700.0
2010-04-27 11:35:00,56.59,56.59,56.51,56.59,282600.0,24.9303,24.9303,24.8951,24.9303,282600.0
2010-04-27 11:40:00,56.58,56.62,56.51,56.54,271000.0,24.9259,24.9436,24.8951,24.9083,271000.0
2010-04-27 11:45:00,56.55,56.7,56.53,56.62,276400.0,24.9127,24.9788,24.9039,24.9436,276400.0
2010-04-27 11:50:00,56.61,56.69,56.56,56.56,239900.0,24.9391,24.9744,24.9171,24.9171,239900.0
2010-04-27 11:55:00,56.55,56.69,56.54,56.65,151800.0,24.9127,24.9744,24.9083,24.9568,151800.0
2010-04-27 12:00:00,56.64,56.64,56.57,56.58,227100.0,24.9524,24.9524,24.9215,24.9259,227100.0
2010-04-27 12:05:00,56.58,56.6,56.51,56.51,163500.0,24.9259,24.9347,24.8951,24.8951,163500.0
2010-04-27 12:10:00,56.52,56.52,56.22,56.23,405900.0,24.8995,24.8995,24.7673,24.7717,405900.0
2010-04-27 12:15:00,56.24,56.33,56.21,56.32,133300.0,24.7761,24.8158,24.7629,24.8114,133300.0
2010-04-27 12:20:00,56.32,56.45,56.29,56.42,103400.0,24.8114,24.8687,24.7982,24.8554,103400.0
2010-04-27 12:25:00,56.41,56.42,56.32,56.34,104700.0,24.851,24.8554,24.8114,24.8202,104700.0
2010-04-27 12:30:00,56.35,56.4,56.31,56.4,91200.0,24.8246,24.8466,24.807,24.8466,91200.0
2010-04-27 12:35:00,56.4,56.49,56.37,56.49,118900.0,24.8466,24.8863,24.8334,24.8863,118900.0
2010-04-27 12:40:00,56.49,56.59,56.48,56.59,101200.0,24.8863,24.9303,24.8819,24.9303,101200.0
2010-04-27 12:45:00,56.59,56.6,56.56,56.58,65900.0,24.9303,24.9347,24.9171,24.9259,65900.0
2010-04-27 12:50:00,56.58,56.59,56.51,56.52,103000.0,24.9259,24.9303,24.8951,24.8995,103000.0
2010-04-27 12:55:00,56.52,56.61,56.51,56.59,80100.0,24.8995,24.9391,24.8951,24.9303,80100.0
2010-04-27 13:00:00,56.59,56.61,56.55,56.6,103700.0,24.9303,24.9391,24.9127,24.9347,103700.0
2010-04-27 13:05:00,56.59,56.61,56.56,56.56,91100.0,24.9303,24.9391,24.9171,24.9171,91100.0
2010-04-27 13:10:00,56.57,56.64,56.57,56.63,65100.0,24.9215,24.9524,24.9215,24.948,65100.0
2010-04-27 13:15:00,56.63,56.7,56.62,56.68,95500.0,24.948,24.9788,24.9436,24.97,95500.0
2010-04-27 13:20:00,56.68,56.71,56.62,56.67,112200.0,24.97,24.9832,24.9436,24.9656,112200.0
2010-04-27 13:25:00,56.67,56.81,56.66,56.8,149900.0,24.9656,25.0273,24.9612,25.0228,149900.0
2010-04-27 13:30:00,56.81,56.81,56.72,56.73,662800.0,25.0273,25.0273,24.9876,24.992,662800.0
2010-04-27 13:35:00,56.73,56.74,56.63,56.69,103000.0,24.992,24.9964,24.948,24.9744,103000.0
2010-04-27 13:40:00,56.68,56.7,56.61,56.65,92500.0,24.97,24.9788,24.9391,24.9568,92500.0
2010-04-27 13:45:00,56.65,56.68,56.64,56.68,57100.0,24.9568,24.97,24.9524,24.97,57100.0
2010-04-27 13:50:00,56.68,56.74,56.66,56.73,69600.0,24.97,24.9964,24.9612,24.992,69600.0
2010-04-27 13:55:00,56.74,56.8,56.72,56.75,62200.0,24.9964,25.0228,24.9876,25.0008,62200.0
2010-04-27 14:00:00,56.74,56.74,56.57,56.62,100600.0,24.9964,24.9964,24.9215,24.9436,100600.0
2010-04-27 14:05:00,56.61,56.66,56.58,56.59,69800.0,24.9391,24.9612,24.9259,24.9303,69800.0
2010-04-27 14:10:00,56.6,56.64,56.58,56.64,61400.0,24.9347,24.9524,24.9259,24.9524,61400.0
2010-04-27 14:15:00,56.64,56.65,56.61,56.65,63400.0,24.9524,24.9568,24.9391,24.9568,63400.0
2010-04-27 14:20:00,56.64,56.68,56.56,56.59,103800.0,24.9524,24.97,24.9171,24.9303,103800.0
2010-04-27 14:25:00,56.59,56.69,56.58,56.66,80800.0,24.9303,24.9744,24.9259,24.9612,80800.0
2010-04-27 14:30:00,56.65,56.67,56.58,56.59,89000.0,24.9568,24.9656,24.9259,24.9303,89000.0
2010-04-27 14:35:00,56.57,56.63,56.52,56.55,111200.0,24.9215,24.948,24.8995,24.9127,111200.0
2010-04-27 14:40:00,56.55,56.6,56.52,56.58,80200.0,24.9127,24.9347,24.8995,24.9259,80200.0
2010-04-27 14:45:00,56.59,56.6,56.5,56.52,113000.0,24.9303,24.9347,24.8907,24.8995,113000.0
2010-04-27 14:50:00,56.52,56.6,56.5,56.6,76900.0,24.8995,24.9347,24.8907,24.9347,76900.0
2010-04-27 14:55:00,56.59,56.65,56.55,56.58,118600.0,24.9303,24.9568,24.9127,24.9259,118600.0
2010-04-27 15:00:00,56.59,56.68,56.54,56.66,132400.0,24.9303,24.97,24.9083,24.9612,132400.0
2010-04-27 15:05:00,56.65,56.75,56.65,56.75,172300.0,24.9568,25.0008,24.9568,25.0008,172300.0
2010-04-27 15:10:00,56.74,56.77,56.66,56.74,115100.0,24.9964,25.0096,24.9612,24.9964,115100.0
2010-04-27 15:15:00,56.75,56.85,56.68,56.84,113300.0,25.0008,25.0449,24.97,25.0405,113300.0
2010-04-27 15:20:00,56.84,56.84,56.79,56.82,104600.0,25.0405,25.0405,25.0184,25.0317,104600.0
2010-04-27 15:25:00,56.82,56.82,56.61,56.62,147600.0,25.0317,25.0317,24.9391,24.9436,147600.0
2010-04-27 15:30:00,56.62,56.64,56.57,56.6,181300.0,24.9436,24.9524,24.9215,24.9347,181300.0
2010-04-27 15:35:00,56.6,56.63,56.55,56.59,179900.0,24.9347,24.948,24.9127,24.9303,179900.0
2010-04-27 15:40:00,56.59,56.59,56.5,56.54,160200.0,24.9303,24.9303,24.8907,24.9083,160200.0
2010-04-27 15:45:00,56.54,56.55,56.38,56.4,280300.0,24.9083,24.9127,24.8378,24.8466,280300.0
2010-04-27 15:50:00,56.4,56.49,56.28,56.32,381700.0,24.8466,24.8863,24.7938,24.8114,381700.0
2010-04-27 15:55:00,56.32,56.41,56.3,56.32,273500.0,24.8114,24.851,24.8026,24.8114,273500.0
2010-04-28 09:30:00,57.24,57.24,56.99,57.0,417300.0,25.2167,25.2167,25.1066,25.111,417300.0
2010-04-28 09:35:00,57.01,57.14,56.94,57.07,335300.0,25.1154,25.1726,25.0845,25.1418,335300.0
2010-04-28 09:40:00,57.07,57.08,56.97,57.03,177500.0,25.1418,25.1462,25.0977,25.1242,177500.0
2010-04-28 09:45:00,57.03,57.27,57.01,57.27,150300.0,25.1242,25.2299,25.1154,25.2299,150300.0
2010-04-28 09:50:00,57.28,57.31,57.08,57.11,172700.0,25.2343,25.2475,25.1462,25.1594,172700.0
2010-04-28 09:55:00,57.11,57.18,57.0,57.15,211100.0,25.1594,25.1903,25.111,25.177,211100.0
2010-04-28 10:00:00,57.16,57.18,57.08,57.11,233300.0,25.1814,25.1903,25.1462,25.1594,233300.0
2010-04-28 10:05:00,57.1,57.14,57.04,57.04,157200.0,25.155,25.1726,25.1286,25.1286,157200.0
2010-04-28 10:10:00,57.04,57.11,56.98,57.04,182700.0,25.1286,25.1594,25.1021,25.1286,182700.0
2010-04-28 10:15:00,57.05,57.1,57.01,57.05,264900.0,25.133,25.155,25.1154,25.133,264900.0
2010-04-28 10:20:00,57.06,57.13,57.04,57.1,152600.0,25.1374,25.1682,25.1286,25.155,152600.0
2010-04-28 10:25:00,57.11,57.28,57.06,57.25,161700.0,25.1594,25.2343,25.1374,25.2211,161700.0
2010-04-28 10:30:00,57.25,57.37,57.25,57.27,215400.0,25.2211,25.274,25.2211,25.2299,215400.0
2010-04-28 10:35:00,57.28,57.29,57.1,57.16,153200.0,25.2343,25.2387,25.155,25.1814,153200.0
2010-04-28 10:40:00,57.15,57.3,57.14,57.23,176700.0,25.177,25.2431,25.1726,25.2123,176700.0
2010-04-28 10:45:00,57.23,57.33,57.23,57.24,129600.0,25.2123,25.2563,25.2123,25.2167,129600.0
2010-04-28 10:50:00,57.23,57.39,57.23,57.38,207500.0,25.2123,25.2828,25.2123,25.2784,207500.0
2010-04-28 10:55:00,57.39,57.39,57.28,57.32,151900.0,25.2828,25.2828,25.2343,25.2519,151900.0
2010-04-28 11:00:00,57.31,57.39,57.28,57.38,73400.0,25.2475,25.2828,25.2343,25.2784,73400.0
2010-04-28 11:05:00,57.38,57.48,57.37,57.44,104300.0,25.2784,25.3224,25.274,25.3048,104300.0
2010-04-28 11:10:00,57.45,57.53,57.42,57.52,152800.0,25.3092,25.3444,25.296,25.34,152800.0
2010-04-28 11:15:00,57.51,57.64,57.49,57.63,161700.0,25.3356,25.3929,25.3268,25.3885,161700.0
2010-04-28 11:20:00,57.63,57.65,57.54,57.62,123100.0,25.3885,25.3973,25.3489,25.3841,123100.0
2010-04-28 11:25:00,57.62,57.69,57.24,57.29,352300.0,25.3841,25.4149,25.2167,25.2387,352300.0
2010-04-28 11:30:00,57.3,57.39,57.2,57.21,189200.0,25.2431,25.2828,25.1991,25.2035,189200.0
2010-04-28 11:35:00,57.2,57.22,56.86,57.05,237900.0,25.1991,25.2079,25.0493,25.133,237900.0
2010-04-28 11:40:00,57.05,57.18,56.99,57.03,129000.0,25.133,25.1903,25.1066,25.1242,129000.0
2010-04-28 11:45:00,57.03,57.1,56.95,56.97,118100.0,25.1242,25.155,25.0889,25.0977,118100.0
2010-04-28 11:50:00,56.97,56.97,56.86,56.94,61600.0,25.0977,25.0977,25.0493,25.0845,61600.0
2010-04-28 11:55:00,56.94,57.04,56.93,56.96,53900.0,25.0845,25.1286,25.0801,25.0933,53900.0
2010-04-28 12:00:00,56.96,56.97,56.85,56.88,66900.0,25.0933,25.0977,25.0449,25.0581,66900.0
2010-04-28 12:05:00,56.87,56.87,56.8,56.84,54000.0,25.0537,25.0537,25.0228,25.0405,54000.0
2010-04-28 12:10:00,56.84,56.92,56.81,56.89,67300.0,25.0405,25.0757,25.0273,25.0625,67300.0
2010-04-28 12:15:00,56.89,56.94,56.88,56.93,38900.0,25.0625,25.0845,25.0581,25.0801,38900.0
2010-04-28 12:20:00,56.92,56.99,56.89,56.98,58800.0,25.0757,25.1066,25.0625,25.1021,58800.0
2010-04-28 12:25:00,56.99,57.09,56.97,57.08,65500.0,25.1066,25.1506,25.0977,25.1462,65500.0
2010-04-28 12:30:00,57.08,57.17,57.07,57.08,37800.0,25.1462,25.1859,25.1418,25.1462,37800.0
2010-04-28 12:35:00,57.08,57.1,57.05,57.07,31500.0,25.1462,25.155,25.133,25.1418,31500.0
2010-04-28 12:40:00,57.07,57.12,57.04,57.1,24200.0,25.1418,25.1638,25.1286,25.155,24200.0
2010-04-28 12:45:00,57.09,57.15,57.07,57.14,19300.0,25.1506,25.177,25.1418,25.1726,19300.0
2010-04-28 12:50:00,57.14,57.25,57.14,57.25,38800.0,25.1726,25.2211,25.1726,25.2211,38800.0
2010-04-28 12:55:00,57.25,57.26,57.2,57.21,23800.0,25.2211,25.2255,25.1991,25.2035,23800.0
2010-04-28 13:00:00,57.2,57.24,57.18,57.19,30400.0,25.1991,25.2167,25.1903,25.1947,30400.0
2010-04-28 13:05:00,57.21,57.29,57.21,57.28,31000.0,25.2035,25.2387,25.2035,25.2343,31000.0
2010-04-28 13:10:00,57.28,57.34,57.27,57.33,97300.0,25.2343,25.2607,25.2299,25.2563,97300.0
2010-04-28 13:15:00,57.32,57.35,57.31,57.31,53600.0,25.2519,25.2651,25.2475,25.2475,53600.0
2010-04-28 13:20:00,57.32,57.35,57.3,57.35,40000.0,25.2519,25.2651,25.2431,25.2651,40000.0
2010-04-28 13:25:00,57.34,57.35,57.27,57.28,34400.0,25.2607,25.2651,25.2299,25.2343,34400.0
2010-04-28 13:30:00,57.27,57.35,57.26,57.3,90900.0,25.2299,25.2651,25.2255,25.2431,90900.0
2010-04-28 13:35:00,57.29,57.36,57.29,57.34,37100.0,25.2387,25.2696,25.2387,25.2607,37100.0
2010-04-28 13:40:00,57.35,57.4,57.35,57.39,61700.0,25.2651,25.2872,25.2651,25.2828,61700.0
2010-04-28 13:45:00,57.39,57.4,57.36,57.37,37200.0,25.2828,25.2872,25.2696,25.274,37200.0
2010-04-28 13:50:00,57.37,57.39,57.36,57.38,32900.0,25.274,25.2828,25.2696,25.2784,32900.0
2010-04-28 13:55:00,57.39,57.4,57.36,57.39,37600.0,25.2828,25.2872,25.2696,25.2828,37600.0
2010-04-28 14:00:00,57.39,57.39,57.36,57.38,30500.0,25.2828,25.2828,25.2696,25.2784,30500.0
2010-04-28 14:05:00,57.39,57.4,57.32,57.34,46400.0,25.2828,25.2872,25.2519,25.2607,46400.0
2010-04-28 14:10:00,57.32,57.34,57.28,57.3,63500.0,25.2519,25.2607,25.2343,25.2431,63500.0
2010-04-28 14:15:00,57.29,57.37,57.23,57.24,79300.0,25.2387,25.274,25.2123,25.2167,79300.0
2010-04-28 14:20:00,57.24,57.45,57.22,57.4,95800.0,25.2167,25.3092,25.2079,25.2872,95800.0
2010-04-28 14:25:00,57.4,57.43,57.31,57.32,134500.0,25.2872,25.3004,25.2475,25.2519,134500.0
2010-04-28 14:30:00,57.32,57.34,57.26,57.3,163600.0,25.2519,25.2607,25.2255,25.2431,163600.0
2010-04-28 14:35:00,57.3,57.38,57.3,57.33,64300.0,25.2431,25.2784,25.2431,25.2563,64300.0
2010-04-28 14:40:00,57.33,57.4,57.33,57.35,50800.0,25.2563,25.2872,25.2563,25.2651,50800.0
2010-04-28 14:45:00,57.34,57.37,57.23,57.23,60600.0,25.2607,25.274,25.2123,25.2123,60600.0
2010-04-28 14:50:00,57.23,57.35,57.23,57.33,56000.0,25.2123,25.2651,25.2123,25.2563,56000.0
2010-04-28 14:55:00,57.33,57.41,57.31,57.34,69800.0,25.2563,25.2916,25.2475,25.2607,69800.0
2010-04-28 15:00:00,57.34,57.41,57.34,57.37,56900.0,25.2607,25.2916,25.2607,25.274,56900.0
2010-04-28 15:05:00,57.37,57.38,57.33,57.34,47400.0,25.274,25.2784,25.2563,25.2607,47400.0
2010-04-28 15:10:00,57.33,57.35,57.3,57.33,82900.0,25.2563,25.2651,25.2431,25.2563,82900.0
2010-04-28 15:15:00,57.32,57.34,57.28,57.29,138500.0,25.2519,25.2607,25.2343,25.2387,138500.0
2010-04-28 15:20:00,57.29,57.32,57.25,57.3,96800.0,25.2387,25.2519,25.2211,25.2431,96800.0
2010-04-28 15:25:00,57.3,57.32,57.26,57.29,69500.0,25.2431,25.2519,25.2255,25.2387,69500.0
2010-04-28 15:30:00,57.29,57.35,57.28,57.29,72200.0,25.2387,25.2651,25.2343,25.2387,72200.0
2010-04-28 15:35:00,57.29,57.3,57.23,57.25,103100.0,25.2387,25.2431,25.2123,25.2211,103100.0
2010-04-28 15:40:00,57.25,57.28,57.22,57.27,87100.0,25.2211,25.2343,25.2079,25.2299,87100.0
2010-04-28 15:45:00,57.27,57.27,57.14,57.17,207100.0,25.2299,25.2299,25.1726,25.1859,207100.0
2010-04-28 15:50:00,57.17,57.27,57.15,57.26,144000.0,25.1859,25.2299,25.177,25.2255,144000.0
2010-04-28 15:55:00,57.27,57.34,57.27,57.32,153400.0,25.2299,25.2607,25.2299,25.2519,153400.0
2010-04-29 09:30:00,56.39,56.49,56.35,56.38,794500.0,24.8422,24.8863,24.8246,24.8378,794500.0
2010-04-29 09:35:00,56.38,56.39,56.14,56.15,536400.0,24.8378,24.8422,24.7321,24.7365,536400.0
2010-04-29 09:40:00,56.15,56.18,55.8,55.81,914800.0,24.7365,24.7497,24.5823,24.5867,914800.0
2010-04-29 09:45:00,55.81,55.87,55.49,55.52,833900.0,24.5867,24.6131,24.4457,24.459,833900.0
2010-04-29 09:50:00,55.53,55.58,55.33,55.54,677000.0,24.4634,24.4854,24.3753,24.4678,677000.0
2010-04-29 09:55:00,55.54,55.55,55.0,55.12,897800.0,24.4678,24.4722,24.2299,24.2827,897800.0
2010-04-29 10:00:00,55.12,55.36,55.05,55.35,839100.0,24.2827,24.3885,24.2519,24.3841,839100.0
2010-04-29 10:05:00,55.35,55.35,55.06,55.12,605700.0,24.3841,24.3841,24.2563,24.2827,605700.0
2010-04-29 10:10:00,55.12,55.19,55.1,55.11,488800.0,24.2827,24.3136,24.2739,24.2783,488800.0
2010-04-29 10:15:00,55.12,55.12,54.73,54.81,1110000.0,24.2827,24.2827,24.1109,24.1462,1110000.0
2010-04-29 10:20:00,54.81,54.96,54.79,54.91,567100.0,24.1462,24.2123,24.1374,24.1902,567100.0
2010-04-29 10:25:00,54.91,55.12,54.91,55.02,403300.0,24.1902,24.2827,24.1902,24.2387,403300.0
2010-04-29 10:30:00,55.04,55.07,54.89,54.91,484200.0,24.2475,24.2607,24.1814,24.1902,484200.0
2010-04-29 10:35:00,54.92,55.0,54.57,54.58,639600.0,24.1946,24.2299,24.0404,24.0448,639600.0
2010-04-29 10:40:00,54.57,54.58,54.27,54.38,1073200.0,24.0404,24.0448,23.9083,23.9567,1073200.0
2010-04-29 10:45:00,54.38,54.39,53.8,53.9,1630800.0,23.9567,23.9611,23.7012,23.7453,1630800.0
2010-04-29 10:50:00,53.9,54.3,53.84,54.17,1323800.0,23.7453,23.9215,23.7188,23.8642,1323800.0
2010-04-29 10:55:00,54.16,54.5,54.09,54.24,821100.0,23.8598,24.0096,23.829,23.8951,821100.0
2010-04-29 11:00:00,54.25,54.29,54.04,54.04,651100.0,23.8995,23.9171,23.807,23.807,651100.0
2010-04-29 11:05:00,54.05,54.16,53.85,53.87,706300.0,23.8114,23.8598,23.7232,23.7321,706300.0
2010-04-29 11:10:00,53.88,53.91,53.7,53.72,942900.0,23.7365,23.7497,23.6572,23.666,942900.0
2010-04-29 11:15:00,53.72,53.75,53.47,53.47,1064300.0,23.666,23.6792,23.5558,23.5558,1064300.0
2010-04-29 11:20:00,53.48,53.49,53.25,53.38,1508500.0,23.5602,23.5647,23.4589,23.5162,1508500.0
2010-04-29 11:25:00,53.37,53.58,53.13,53.56,1826500.0,23.5118,23.6043,23.4061,23.5955,1826500.0
2010-04-29 11:30:00,53.56,53.82,53.45,53.54,1375500.0,23.5955,23.71,23.547,23.5867,1375500.0
2010-04-29 11:35:00,53.54,53.7,53.5,53.69,716800.0,23.5867,23.6572,23.5691,23.6528,716800.0
2010-04-29 11:40:00,53.7,53.82,53.62,53.66,767100.0,23.6572,23.71,23.6219,23.6395,767100.0
2010-04-29 11:45:00,53.66,53.67,53.51,53.62,900100.0,23.6395,23.6439,23.5735,23.6219,900100.0
2010-04-29 11:50:00,53.62,53.74,53.55,53.72,757900.0,23.6219,23.6748,23.5911,23.666,757900.0
2010-04-29 11:55:00,53.72,53.99,53.7,53.85,1292400.0,23.666,23.7849,23.6572,23.7232,1292400.0
2010-04-29 12:00:00,53.84,53.97,53.81,53.84,872500.0,23.7188,23.7761,23.7056,23.7188,872500.0
2010-04-29 12:05:00,53.84,53.85,53.64,53.65,565600.0,23.7188,23.7232,23.6307,23.6351,565600.0
2010-04-29 12:10:00,53.66,53.73,53.56,53.7,697700.0,23.6395,23.6704,23.5955,23.6572,697700.0
2010-04-29 12:15:00,53.71,53.72,53.44,53.59,986200.0,23.6616,23.666,23.5426,23.6087,986200.0
2010-04-29 12:20:00,53.59,53.62,53.4,53.49,869200.0,23.6087,23.6219,23.525,23.5647,869200.0
2010-04-29 12:25:00,53.49,53.52,53.41,53.48,434300.0,23.5647,23.5779,23.5294,23.5602,434300.0
2010-04-29 12:30:00,53.48,53.49,53.35,53.39,544600.0,23.5602,23.5647,23.503,23.5206,544600.0
2010-04-29 12:35:00,53.4,53.42,53.26,53.28,463800.0,23.525,23.5338,23.4633,23.4721,463800.0
2010-04-29 12:40:00,53.27,53.6,53.2,53.22,693500.0,23.4677,23.6131,23.4369,23.4457,693500.0
2010-04-29 12:45:00,53.22,53.27,52.75,52.75,1517600.0,23.4457,23.4677,23.2386,23.2386,1517600.0
2010-04-29 12:50:00,52.77,52.79,52.51,52.53,1102100.0,23.2475,23.2563,23.1329,23.1417,1102100.0
2010-04-29 12:55:00,52.52,52.57,52.31,52.36,990500.0,23.1373,23.1594,23.0448,23.0668,990500.0
2010-04-29 13:00:00,52.36,52.52,52.14,52.42,1511200.0,23.0668,23.1373,22.9699,23.0933,1511200.0
2010-04-29 13:05:00,52.42,52.43,51.98,52.3,1500600.0,23.0933,23.0977,22.8994,23.0404,1500600.0
2010-04-29 13:10:00,52.3,52.6,52.21,52.26,1296200.0,23.0404,23.1726,23.0008,23.0228,1296200.0
2010-04-29 13:15:00,52.25,52.39,52.13,52.23,768200.0,23.0184,23.0801,22.9655,23.0096,768200.0
2010-04-29 13:20:00,52.23,52.7,52.18,52.62,1466200.0,23.0096,23.2166,22.9875,23.1814,1466200.0
2010-04-29 13:25:00,52.62,52.8,52.38,52.43,1148500.0,23.1814,23.2607,23.0756,23.0977,1148500.0
2010-04-29 13:30:00,52.44,52.63,52.32,52.59,832700.0,23.1021,23.1858,23.0492,23.1682,832700.0
2010-04-29 13:35:00,52.59,52.89,52.5,52.8,1064100.0,23.1682,23.3003,23.1285,23.2607,1064100.0
2010-04-29 13:40:00,52.8,53.2,52.75,53.2,1505400.0,23.2607,23.4369,23.2386,23.4369,1505400.0
2010-04-29 13:45:00,53.2,53.61,53.13,53.53,1284500.0,23.4369,23.6175,23.4061,23.5823,1284500.0
2010-04-29 13:50:00,53.53,53.62,53.21,53.45,1069500.0,23.5823,23.6219,23.4413,23.547,1069500.0
2010-04-29 13:55:00,53.44,53.49,52.88,52.96,1137700.0,23.5426,23.5647,23.2959,23.3312,1137700.0
2010-04-29 14:00:00,52.97,52.98,52.5,52.75,2258800.0,23.3356,23.34,23.1285,23.2386,2258800.0
2010-04-29 14:05:00,52.75,53.0,52.42,52.98,1374500.0,23.2386,23.3488,23.0933,23.34,1374500.0
2010-04-29 14:10:00,52.94,53.13,52.7,52.72,923400.0,23.3224,23.4061,23.2166,23.2254,923400.0
2010-04-29 14:15:00,52.72,52.75,52.43,52.43,1259300.0,23.2254,23.2386,23.0977,23.0977,1259300.0
2010-04-29 14:20:00,52.45,52.78,52.4,52.76,1209200.0,23.1065,23.2519,23.0845,23.2431,1209200.0
2010-04-29 14:25:00,52.77,52.8,52.61,52.74,632000.0,23.2475,23.2607,23.177,23.2342,632000.0
2010-04-29 14:30:00,52.75,52.89,52.66,52.69,525700.0,23.2386,23.3003,23.199,23.2122,525700.0
2010-04-29 14:35:00,52.68,52.73,52.51,52.62,732500.0,23.2078,23.2298,23.1329,23.1814,732500.0
2010-04-29 14:40:00,52.62,52.62,52.34,52.48,1157200.0,23.1814,23.1814,23.058,23.1197,1157200.0
2010-04-29 14:45:00,52.49,52.74,52.47,52.72,764300.0,23.1241,23.2342,23.1153,23.2254,764300.0
2010-04-29 14:50:00,52.72,52.77,52.42,52.44,631000.0,23.2254,23.2475,23.0933,23.1021,631000.0
2010-04-29 14:55:00,52.43,52.52,52.26,52.27,1001200.0,23.0977,23.1373,23.0228,23.0272,1001200.0
2010-04-29 15:00:00,52.28,52.36,52.1,52.1,1144300.0,23.0316,23.0668,22.9523,22.9523,1144300.0
2010-04-29 15:05:00,52.1,52.17,51.95,52.04,1998900.0,22.9523,22.9831,22.8862,22.9259,1998900.0
2010-04-29 15:10:00,52.04,52.16,52.0,52.07,1285100.0,22.9259,22.9787,22.9082,22.9391,1285100.0
2010-04-29 15:15:00,52.08,52.2,51.95,52.16,1721500.0,22.9435,22.9964,22.8862,22.9787,1721500.0
2010-04-29 15:20:00,52.16,52.27,51.88,52.03,1527700.0,22.9787,23.0272,22.8554,22.9215,1527700.0
2010-04-29 15:25:00,52.03,52.18,51.96,52.16,1143500.0,22.9215,22.9875,22.8906,22.9787,1143500.0
2010-04-29 15:30:00,52.16,52.24,52.01,52.22,1323000.0,22.9787,23.014,22.9126,23.0052,1323000.0
2010-04-29 15:35:00,52.22,52.57,52.15,52.57,1189000.0,23.0052,23.1594,22.9743,23.1594,1189000.0
2010-04-29 15:40:00,52.56,52.62,52.39,52.59,1217100.0,23.1549,23.1814,23.0801,23.1682,1217100.0
2010-04-29 15:45:00,52.59,52.65,52.5,52.6,1183000.0,23.1682,23.1946,23.1285,23.1726,1183000.0
2010-04-29 15:50:00,52.6,52.8,52.6,52.69,1476800.0,23.1726,23.2607,23.1726,23.2122,1476800.0
2010-04-29 15:55:00,52.69,52.72,52.47,52.59,1876600.0,23.2122,23.2254,23.1153,23.1682,1876600.0
2010-04-30 09:30:00,52.43,52.46,51.71,51.83,4534000.0,23.0977,23.1109,22.7805,22.8334,4534000.0
2010-04-30 09:35:00,51.85,52.0,51.55,51.93,2819400.0,22.8422,22.9082,22.71,22.8774,2819400.0
2010-04-30 09:40:00,51.92,52.2,51.78,51.78,2120100.0,22.873,22.9964,22.8113,22.8113,2120100.0
2010-04-30 09:45:00,51.77,51.9,51.6,51.89,1304400.0,22.8069,22.8642,22.732,22.8598,1304400.0
2010-04-30 09:50:00,51.89,52.04,51.7,51.94,1309300.0,22.8598,22.9259,22.7761,22.8818,1309300.0
2010-04-30 09:55:00,51.93,51.94,51.69,51.74,949300.0,22.8774,22.8818,22.7717,22.7937,949300.0
2010-04-30 10:00:00,51.74,51.8,51.39,51.39,1632800.0,22.7937,22.8201,22.6395,22.6395,1632800.0
2010-04-30 10:05:00,51.39,51.91,51.36,51.62,1974700.0,22.6395,22.8686,22.6263,22.7408,1974700.0
2010-04-30 10:10:00,51.62,51.83,51.59,51.59,834800.0,22.7408,22.8334,22.7276,22.7276,834800.0
2010-04-30 10:15:00,51.59,51.67,51.52,51.57,1008100.0,22.7276,22.7629,22.6968,22.7188,1008100.0
2010-04-30 10:20:00,51.58,51.96,51.56,51.92,1167000.0,22.7232,22.8906,22.7144,22.873,1167000.0
2010-04-30 10:25:00,51.92,52.12,51.82,51.98,1038300.0,22.873,22.9611,22.8289,22.8994,1038300.0
2010-04-30 10:30:00,51.99,52.13,51.84,52.05,819200.0,22.9038,22.9655,22.8378,22.9303,819200.0
2010-04-30 10:35:00,52.05,52.12,51.93,52.11,878500.0,22.9303,22.9611,22.8774,22.9567,878500.0
2010-04-30 10:40:00,52.11,52.33,51.91,52.27,1288800.0,22.9567,23.0536,22.8686,23.0272,1288800.0
2010-04-30 10:45:00,52.28,52.39,52.17,52.39,1124000.0,23.0316,23.0801,22.9831,23.0801,1124000.0
2010-04-30 10:50:00,52.38,52.5,52.38,52.43,1025800.0,23.0756,23.1285,23.0756,23.0977,1025800.0
2010-04-30 10:55:00,52.44,52.59,52.33,52.53,871600.0,23.1021,23.1682,23.0536,23.1417,871600.0
2010-04-30 11:00:00,52.54,52.79,52.54,52.66,1439000.0,23.1461,23.2563,23.1461,23.199,1439000.0
2010-04-30 11:05:00,52.66,52.76,52.58,52.66,857300.0,23.199,23.2431,23.1638,23.199,857300.0
2010-04-30 11:10:00,52.66,52.88,52.62,52.84,854500.0,23.199,23.2959,23.1814,23.2783,854500.0
2010-04-30 11:15:00,52.85,52.85,52.66,52.83,603900.0,23.2827,23.2827,23.199,23.2739,603900.0
2010-04-30 11:20:00,52.82,52.99,52.76,52.95,687900.0,23.2695,23.3444,23.2431,23.3268,687900.0
2010-04-30 11:25:00,52.94,53.08,52.92,52.94,905400.0,23.3224,23.384,23.3135,23.3224,905400.0
2010-04-30 11:30:00,52.94,53.06,52.43,52.99,630400.0,23.3224,23.3752,23.0977,23.3444,630400.0
2010-04-30 11:35:00,53.0,53.07,52.84,52.91,441800.0,23.3488,23.3796,23.2783,23.3091,441800.0
2010-04-30 11:40:00,52.91,52.92,52.68,52.73,367500.0,23.3091,23.3135,23.2078,23.2298,367500.0
2010-04-30 11:45:00,52.73,52.88,52.72,52.87,290400.0,23.2298,23.2959,23.2254,23.2915,290400.0
2010-04-30 11:50:00,52.88,52.9,52.71,52.72,405000.0,23.2959,23.3047,23.221,23.2254,405000.0
2010-04-30 11:55:00,52.72,52.91,52.72,52.9,277100.0,23.2254,23.3091,23.2254,23.3047,277100.0
2010-04-30 12:00:00,52.9,52.92,52.85,52.91,317500.0,23.3047,23.3135,23.2827,23.3091,317500.0
2010-04-30 12:05:00,52.91,52.99,52.73,52.73,339100.0,23.3091,23.3444,23.2298,23.2298,339100.0
2010-04-30 12:10:00,52.74,52.79,52.49,52.51,356200.0,23.2342,23.2563,23.1241,23.1329,356200.0
2010-04-30 12:15:00,52.51,52.52,52.34,52.35,450000.0,23.1329,23.1373,23.058,23.0624,450000.0
2010-04-30 12:20:00,52.35,52.42,52.28,52.38,444500.0,23.0624,23.0933,23.0316,23.0756,444500.0
2010-04-30 12:25:00,52.37,52.48,52.37,52.4,266900.0,23.0712,23.1197,23.0712,23.0845,266900.0
2010-04-30 12:30:00,52.41,52.48,52.39,52.41,185000.0,23.0889,23.1197,23.0801,23.0889,185000.0
2010-04-30 12:35:00,52.41,52.45,52.32,52.32,329800.0,23.0889,23.1065,23.0492,23.0492,329800.0
2010-04-30 12:40:00,52.33,52.45,52.32,52.43,224100.0,23.0536,23.1065,23.0492,23.0977,224100.0
2010-04-30 12:45:00,52.42,52.43,52.23,52.31,366200.0,23.0933,23.0977,23.0096,23.0448,366200.0
2010-04-30 12:50:00,52.31,52.31,52.21,52.22,275500.0,23.0448,23.0448,23.0008,23.0052,275500.0
2010-04-30 12:55:00,52.22,52.27,52.2,52.23,263800.0,23.0052,23.0272,22.9964,23.0096,263800.0
2010-04-30 13:00:00,52.23,52.4,52.22,52.39,256900.0,23.0096,23.0845,23.0052,23.0801,256900.0
2010-04-30 13:05:00,52.4,52.4,52.31,52.37,257200.0,23.0845,23.0845,23.0448,23.0712,257200.0
2010-04-30 13:10:00,52.37,52.4,52.26,52.36,405500.0,23.0712,23.0845,23.0228,23.0668,405500.0
2010-04-30 13:15:00,52.36,52.38,52.31,52.32,239800.0,23.0668,23.0756,23.0448,23.0492,239800.0
2010-04-30 13:20:00,52.33,52.34,52.24,52.28,199000.0,23.0536,23.058,23.014,23.0316,199000.0
2010-04-30 13:25:00,52.28,52.4,52.27,52.37,235100.0,23.0316,23.0845,23.0272,23.0712,235100.0
2010-04-30 13:30:00,52.38,52.39,52.27,52.28,208400.0,23.0756,23.0801,23.0272,23.0316,208400.0
2010-04-30 13:35:00,52.28,52.31,52.22,52.24,323300.0,23.0316,23.0448,23.0052,23.014,323300.0
2010-04-30 13:40:00,52.25,52.28,52.23,52.24,249600.0,23.0184,23.0316,23.0096,23.014,249600.0
2010-04-30 13:45:00,52.24,52.28,52.22,52.25,270300.0,23.014,23.0316,23.0052,23.0184,270300.0
2010-04-30 13:50:00,52.26,52.3,52.23,52.28,249800.0,23.0228,23.0404,23.0096,23.0316,249800.0
2010-04-30 13:55:00,52.28,52.28,52.11,52.16,327000.0,23.0316,23.0316,22.9567,22.9787,327000.0
2010-04-30 14:00:00,52.17,52.24,52.12,52.24,267800.0,22.9831,23.014,22.9611,23.014,267800.0
2010-04-30 14:05:00,52.25,52.45,52.25,52.3,367800.0,23.0184,23.1065,23.0184,23.0404,367800.0
2010-04-30 14:10:00,52.3,52.38,52.18,52.32,265500.0,23.0404,23.0756,22.9875,23.0492,265500.0
2010-04-30 14:15:00,52.33,52.33,52.24,52.25,338800.0,23.0536,23.0536,23.014,23.0184,338800.0
2010-04-30 14:20:00,52.25,52.34,52.24,52.32,228800.0,23.0184,23.058,23.014,23.0492,228800.0
2010-04-30 14:25:00,52.31,52.4,52.25,52.39,300800.0,23.0448,23.0845,23.0184,23.0801,300800.0
2010-04-30 14:30:00,52.39,52.55,52.38,52.54,382000.0,23.0801,23.1505,23.0756,23.1461,382000.0
2010-04-30 14:35:00,52.54,52.54,52.41,52.48,323000.0,23.1461,23.1461,23.0889,23.1197,323000.0
2010-04-30 14:40:00,52.48,52.49,52.27,52.35,492800.0,23.1197,23.1241,23.0272,23.0624,492800.0
2010-04-30 14:45:00,52.35,52.39,52.23,52.34,556300.0,23.0624,23.0801,23.0096,23.058,556300.0
2010-04-30 14:50:00,52.35,52.51,52.34,52.49,462700.0,23.0624,23.1329,23.058,23.1241,462700.0
2010-04-30 14:55:00,52.5,52.54,52.48,52.49,305300.0,23.1285,23.1461,23.1197,23.1241,305300.0
2010-04-30 15:00:00,52.5,52.54,52.46,52.48,382000.0,23.1285,23.1461,23.1109,23.1197,382000.0
2010-04-30 15:05:00,52.48,52.5,52.38,52.46,455100.0,23.1197,23.1285,23.0756,23.1109,455100.0
2010-04-30 15:10:00,52.45,52.48,52.35,52.38,440700.0,23.1065,23.1197,23.0624,23.0756,440700.0
2010-04-30 15:15:00,52.37,52.38,52.35,52.37,428000.0,23.0712,23.0756,23.0624,23.0712,428000.0
2010-04-30 15:20:00,52.37,52.41,52.35,52.35,519800.0,23.0712,23.0889,23.0624,23.0624,519800.0
2010-04-30 15:25:00,52.36,52.44,52.23,52.28,820600.0,23.0668,23.1021,23.0096,23.0316,820600.0
2010-04-30 15:30:00,52.27,52.37,52.21,52.26,998300.0,23.0272,23.0712,23.0008,23.0228,998300.0
2010-04-30 15:35:00,52.26,52.28,52.0,52.01,843800.0,23.0228,23.0316,22.9082,22.9126,843800.0
2010-04-30 15:40:00,52.0,52.03,51.81,51.89,1145500.0,22.9082,22.9215,22.8245,22.8598,1145500.0
2010-04-30 15:45:00,51.88,52.09,51.86,51.99,1212400.0,22.8554,22.9479,22.8466,22.9038,1212400.0
2010-04-30 15:50:00,51.99,52.01,51.91,51.96,924100.0,22.9038,22.9126,22.8686,22.8906,924100.0
2010-04-30 15:55:00,51.96,53.38,51.94,52.18,1651000.0,22.8906,23.5162,22.8818,22.9875,1651000.0
2010-05-03 09:30:00,49.36,49.59,48.23,49.28,10094400.0,21.7452,21.8465,21.2474,21.71,10094400.0
2010-05-03 09:35:00,49.3,49.54,49.0,49.0,4114100.0,21.7188,21.8245,21.5866,21.5866,4114100.0
2010-05-03 09:40:00,49.01,49.14,48.56,48.87,2773000.0,21.591,21.6483,21.3928,21.5293,2773000.0
2010-05-03 09:45:00,48.87,48.89,48.54,48.6,1759200.0,21.5293,21.5382,21.384,21.4104,1759200.0
2010-05-03 09:50:00,48.59,49.01,48.55,48.9,2396400.0,21.406,21.591,21.3884,21.5426,2396400.0
2010-05-03 09:55:00,48.9,48.96,48.4,48.48,2634400.0,21.5426,21.569,21.3223,21.3575,2634400.0
2010-05-03 10:00:00,48.48,48.69,48.16,48.39,2910400.0,21.3575,21.45,21.2166,21.3179,2910400.0
2010-05-03 10:05:00,48.4,48.96,48.4,48.63,2167400.0,21.3223,21.569,21.3223,21.4236,2167400.0
2010-05-03 10:10:00,48.62,48.7,48.1,48.41,2273000.0,21.4192,21.4545,21.1901,21.3267,2273000.0
2010-05-03 10:15:00,48.41,48.46,48.03,48.25,2306200.0,21.3267,21.3487,21.1593,21.2562,2306200.0
2010-05-03 10:20:00,48.25,48.38,48.15,48.21,1554600.0,21.2562,21.3135,21.2122,21.2386,1554600.0
2010-05-03 10:25:00,48.22,48.34,48.05,48.23,1779700.0,21.243,21.2959,21.1681,21.2474,1779700.0
2010-05-03 10:30:00,48.23,48.31,47.86,47.86,2838300.0,21.2474,21.2826,21.0844,21.0844,2838300.0
2010-05-03 10:35:00,47.86,47.98,47.65,47.67,2450000.0,21.0844,21.1373,20.9919,21.0007,2450000.0
2010-05-03 10:40:00,47.68,47.87,47.35,47.41,3081200.0,21.0051,21.0888,20.8597,20.8861,3081200.0
2010-05-03 10:45:00,47.42,47.68,47.4,47.55,1995600.0,20.8906,21.0051,20.8817,20.9478,1995600.0
2010-05-03 10:50:00,47.54,47.87,47.54,47.76,2389100.0,20.9434,21.0888,20.9434,21.0403,2389100.0
2010-05-03 10:55:00,47.77,48.15,47.65,48.12,1786100.0,21.0447,21.2122,20.9919,21.1989,1786100.0
2010-05-03 11:00:00,48.12,48.23,47.87,47.93,1536900.0,21.1989,21.2474,21.0888,21.1152,1536900.0
2010-05-03 11:05:00,47.93,48.29,47.82,48.1,1353300.0,21.1152,21.2738,21.0668,21.1901,1353300.0
2010-05-03 11:10:00,48.1,48.21,47.92,47.95,896300.0,21.1901,21.2386,21.1108,21.124,896300.0
2010-05-03 11:15:00,47.94,48.17,47.83,48.15,1305500.0,21.1196,21.221,21.0712,21.2122,1305500.0
2010-05-03 11:20:00,48.15,48.55,48.14,48.34,2351200.0,21.2122,21.3884,21.2077,21.2959,2351200.0
2010-05-03 11:25:00,48.33,48.4,48.15,48.18,1288600.0,21.2914,21.3223,21.2122,21.2254,1288600.0
2010-05-03 11:30:00,48.17,48.45,48.17,48.38,1433700.0,21.221,21.3443,21.221,21.3135,1433700.0
2010-05-03 11:35:00,48.38,48.5,48.31,48.41,942900.0,21.3135,21.3663,21.2826,21.3267,942900.0
2010-05-03 11:40:00,48.41,48.43,48.22,48.23,831000.0,21.3267,21.3355,21.243,21.2474,831000.0
2010-05-03 11:45:00,48.23,48.46,48.22,48.33,736900.0,21.2474,21.3487,21.243,21.2914,736900.0
2010-05-03 11:50:00,48.33,48.33,48.03,48.08,1099300.0,21.2914,21.2914,21.1593,21.1813,1099300.0
2010-05-03 11:55:00,48.08,48.27,48.07,48.1,984100.0,21.1813,21.265,21.1769,21.1901,984100.0
2010-05-03 12:00:00,48.1,48.34,48.09,48.31,717200.0,21.1901,21.2959,21.1857,21.2826,717200.0
2010-05-03 12:05:00,48.31,48.49,48.23,48.41,997800.0,21.2826,21.3619,21.2474,21.3267,997800.0
2010-05-03 12:10:00,48.41,48.45,48.16,48.22,1098600.0,21.3267,21.3443,21.2166,21.243,1098600.0
2010-05-03 12:15:00,48.22,48.41,48.22,48.35,719500.0,21.243,21.3267,21.243,21.3003,719500.0
2010-05-03 12:20:00,48.35,48.48,48.24,48.43,842700.0,21.3003,21.3575,21.2518,21.3355,842700.0
2010-05-03 12:25:00,48.44,48.62,48.41,48.54,1038100.0,21.3399,21.4192,21.3267,21.384,1038100.0
2010-05-03 12:30:00,48.54,48.6,48.45,48.49,886200.0,21.384,21.4104,21.3443,21.3619,886200.0
2010-05-03 12:35:00,48.48,48.55,48.35,48.45,740600.0,21.3575,21.3884,21.3003,21.3443,740600.0
2010-05-03 12:40:00,48.45,48.48,48.39,48.41,710600.0,21.3443,21.3575,21.3179,21.3267,710600.0
2010-05-03 12:45:00,48.41,48.43,48.21,48.24,722100.0,21.3267,21.3355,21.2386,21.2518,722100.0
2010-05-03 12:50:00,48.25,48.28,48.18,48.21,736800.0,21.2562,21.2694,21.2254,21.2386,736800.0
2010-05-03 12:55:00,48.22,48.26,48.09,48.23,737100.0,21.243,21.2606,21.1857,21.2474,737100.0
2010-05-03 13:00:00,48.24,48.25,48.01,48.02,676100.0,21.2518,21.2562,21.1505,21.1549,676100.0
2010-05-03 13:05:00,48.03,48.03,47.84,47.94,1213300.0,21.1593,21.1593,21.0756,21.1196,1213300.0
2010-05-03 13:10:00,47.93,48.15,47.86,48.13,857900.0,21.1152,21.2122,21.0844,21.2033,857900.0
2010-05-03 13:15:00,48.13,48.19,48.02,48.18,487100.0,21.2033,21.2298,21.1549,21.2254,487100.0
2010-05-03 13:20:00,48.18,48.19,48.09,48.16,1038400.0,21.2254,21.2298,21.1857,21.2166,1038400.0
2010-05-03 13:25:00,48.17,48.27,48.13,48.23,1102700.0,21.221,21.265,21.2033,21.2474,1102700.0
2010-05-03 13:30:00,48.22,48.39,48.15,48.38,896300.0,21.243,21.3179,21.2122,21.3135,896300.0
2010-05-03 13:35:00,48.39,48.68,48.36,48.53,1616100.0,21.3179,21.4456,21.3047,21.3796,1616100.0
2010-05-03 13:40:00,48.52,48.56,48.33,48.48,877700.0,21.3752,21.3928,21.2914,21.3575,877700.0
2010-05-03 13:45:00,48.48,49.01,48.46,48.99,2498200.0,21.3575,21.591,21.3487,21.5822,2498200.0
2010-05-03 13:50:00,48.99,49.57,48.95,49.25,3531100.0,21.5822,21.8377,21.5646,21.6967,3531100.0
2010-05-03 13:55:00,49.25,49.72,49.24,49.52,2639600.0,21.6967,21.9038,21.6923,21.8157,2639600.0
2010-05-03 14:00:00,49.5,50.26,49.44,50.2,3481500.0,21.8069,22.1417,21.7805,22.1153,3481500.0
2010-05-03 14:05:00,50.2,50.5,50.02,50.15,4110300.0,22.1153,22.2474,22.036,22.0932,4110300.0
2010-05-03 14:10:00,50.15,50.79,50.04,50.53,3110600.0,22.0932,22.3752,22.0448,22.2606,3110600.0
2010-05-03 14:15:00,50.53,50.88,50.27,50.88,2108000.0,22.2606,22.4148,22.1461,22.4148,2108000.0
2010-05-03 14:20:00,50.87,51.19,50.65,51.04,3147100.0,22.4104,22.5514,22.3135,22.4853,3147100.0
2010-05-03 14:25:00,51.05,51.27,50.74,50.79,1920700.0,22.4897,22.5866,22.3532,22.3752,1920700.0
2010-05-03 14:30:00,50.8,51.0,50.43,50.48,2493500.0,22.3796,22.4677,22.2166,22.2386,2493500.0
2010-05-03 14:35:00,50.48,50.57,50.16,50.26,1319900.0,22.2386,22.2783,22.0976,22.1417,1319900.0
2010-05-03 14:40:00,50.26,50.77,50.22,50.64,1811400.0,22.1417,22.3664,22.1241,22.3091,1811400.0
2010-05-03 14:45:00,50.64,50.98,50.45,50.88,1676300.0,22.3091,22.4589,22.2254,22.4148,1676300.0
2010-05-03 14:50:00,50.88,51.24,50.82,50.9,2590900.0,22.4148,22.5734,22.3884,22.4236,2590900.0
2010-05-03 14:55:00,50.9,51.29,50.87,51.24,1706000.0,22.4236,22.5955,22.4104,22.5734,1706000.0
2010-05-03 15:00:00,51.25,51.27,50.85,50.86,1636900.0,22.5778,22.5866,22.4016,22.406,1636900.0
2010-05-03 15:05:00,50.88,51.12,49.52,49.93,4296700.0,22.4148,22.5206,21.8157,21.9963,4296700.0
2010-05-03 15:10:00,49.93,50.04,49.48,49.94,3112600.0,21.9963,22.0448,21.7981,22.0007,3112600.0
2010-05-03 15:15:00,49.95,49.96,49.39,49.71,1795400.0,22.0051,22.0095,21.7584,21.8994,1795400.0
2010-05-03 15:20:00,49.7,50.28,49.57,49.72,2330600.0,21.895,22.1505,21.8377,21.9038,2330600.0
2010-05-03 15:25:00,49.72,49.8,49.3,49.4,1626300.0,21.9038,21.939,21.7188,21.7628,1626300.0
2010-05-03 15:30:00,49.4,49.69,49.3,49.47,1932400.0,21.7628,21.8906,21.7188,21.7937,1932400.0
2010-05-03 15:35:00,49.47,49.64,49.21,49.64,2254200.0,21.7937,21.8686,21.6791,21.8686,2254200.0
2010-05-03 15:40:00,49.64,49.82,49.51,49.66,1368400.0,21.8686,21.9479,21.8113,21.8774,1368400.0
2010-05-03 15:45:00,49.66,49.84,49.64,49.69,1276900.0,21.8774,21.9567,21.8686,21.8906,1276900.0
2010-05-03 15:50:00,49.68,49.89,49.52,49.88,1769400.0,21.8862,21.9787,21.8157,21.9743,1769400.0
2010-05-03 15:55:00,49.88,50.39,49.88,50.15,2300200.0,21.9743,22.199,21.9743,22.0932,2300200.0
2010-05-04 09:30:00,50.51,50.94,50.34,50.77,2854400.0,22.2518,22.4413,22.1769,22.3664,2854400.0
2010-05-04 09:35:00,50.77,50.84,50.28,50.45,2183700.0,22.3664,22.3972,22.1505,22.2254,2183700.0
2010-05-04 09:40:00,50.45,50.82,50.36,50.61,1332100.0,22.2254,22.3884,22.1858,22.2959,1332100.0
2010-05-04 09:45:00,50.6,50.62,50.32,50.46,1129600.0,22.2915,22.3003,22.1681,22.2298,1129600.0
2010-05-04 09:50:00,50.46,50.47,50.01,50.13,1676600.0,22.2298,22.2342,22.0316,22.0844,1676600.0
2010-05-04 09:55:00,50.12,50.37,50.04,50.26,859900.0,22.08,22.1902,22.0448,22.1417,859900.0
2010-05-04 10:00:00,50.26,50.35,50.15,50.22,675200.0,22.1417,22.1813,22.0932,22.1241,675200.0
2010-05-04 10:05:00,50.21,50.53,50.03,50.33,1432800.0,22.1197,22.2606,22.0404,22.1725,1432800.0
2010-05-04 10:10:00,50.41,50.5,50.29,50.37,834200.0,22.2078,22.2474,22.1549,22.1902,834200.0
2010-05-04 10:15:00,50.37,50.46,50.31,50.45,601900.0,22.1902,22.2298,22.1637,22.2254,601900.0
2010-05-04 10:20:00,50.45,50.63,50.38,50.44,1077900.0,22.2254,22.3047,22.1946,22.221,1077900.0
2010-05-04 10:25:00,50.44,50.45,50.32,50.35,726500.0,22.221,22.2254,22.1681,22.1813,726500.0
2010-05-04 10:30:00,50.35,50.37,50.02,50.05,1053700.0,22.1813,22.1902,22.036,22.0492,1053700.0
2010-05-04 10:35:00,50.05,50.2,49.92,50.13,1139200.0,22.0492,22.1153,21.9919,22.0844,1139200.0
2010-05-04 10:40:00,50.13,50.25,50.05,50.14,607300.0,22.0844,22.1373,22.0492,22.0888,607300.0
2010-05-04 10:45:00,50.13,50.33,50.12,50.31,400700.0,22.0844,22.1725,22.08,22.1637,400700.0
2010-05-04 10:50:00,50.32,50.45,50.31,50.44,802600.0,22.1681,22.2254,22.1637,22.221,802600.0
2010-05-04 10:55:00,50.44,50.51,50.13,50.2,1039000.0,22.221,22.2518,22.0844,22.1153,1039000.0
2010-05-04 11:00:00,50.2,50.39,50.19,50.32,559200.0,22.1153,22.199,22.1109,22.1681,559200.0
2010-05-04 11:05:00,50.33,50.61,50.31,50.6,1216200.0,22.1725,22.2959,22.1637,22.2915,1216200.0
2010-05-04 11:10:00,50.6,50.69,50.47,50.53,825600.0,22.2915,22.3311,22.2342,22.2606,825600.0
2010-05-04 11:15:00,50.52,50.65,50.46,50.64,583100.0,22.2562,22.3135,22.2298,22.3091,583100.0
2010-05-04 11:20:00,50.63,50.75,50.62,50.68,718900.0,22.3047,22.3576,22.3003,22.3267,718900.0
2010-05-04 11:25:00,50.68,50.84,50.6,50.83,914500.0,22.3267,22.3972,22.2915,22.3928,914500.0
2010-05-04 11:30:00,50.83,51.08,50.76,50.89,1583300.0,22.3928,22.5029,22.362,22.4192,1583300.0
2010-05-04 11:35:00,50.9,50.96,50.7,50.86,753700.0,22.4236,22.4501,22.3355,22.406,753700.0
2010-05-04 11:40:00,50.87,51.11,50.8,50.87,910900.0,22.4104,22.5162,22.3796,22.4104,910900.0
2010-05-04 11:45:00,50.88,51.08,50.86,51.07,523000.0,22.4148,22.5029,22.406,22.4985,523000.0
2010-05-04 11:50:00,51.07,51.25,50.94,51.07,836000.0,22.4985,22.5778,22.4413,22.4985,836000.0
2010-05-04 11:55:00,51.07,51.15,50.98,51.09,413000.0,22.4985,22.5338,22.4589,22.5073,413000.0
2010-05-04 12:00:00,51.09,51.12,50.92,51.05,380300.0,22.5073,22.5206,22.4325,22.4897,380300.0
2010-05-04 12:05:00,51.05,51.09,50.72,50.72,435800.0,22.4897,22.5073,22.3443,22.3443,435800.0
2010-05-04 12:10:00,50.73,50.74,50.52,50.58,851000.0,22.3488,22.3532,22.2562,22.2827,851000.0
2010-05-04 12:15:00,50.58,50.68,50.5,50.66,683200.0,22.2827,22.3267,22.2474,22.3179,683200.0
2010-05-04 12:20:00,50.66,50.68,50.33,50.49,532000.0,22.3179,22.3267,22.1725,22.243,532000.0
2010-05-04 12:25:00,50.48,50.53,50.38,50.5,586900.0,22.2386,22.2606,22.1946,22.2474,586900.0
2010-05-04 12:30:00,50.49,50.65,50.49,50.6,361900.0,22.243,22.3135,22.243,22.2915,361900.0
2010-05-04 12:35:00,50.6,50.72,50.5,50.58,369800.0,22.2915,22.3443,22.2474,22.2827,369800.0
2010-05-04 12:40:00,50.57,50.61,50.44,50.51,296000.0,22.2783,22.2959,22.221,22.2518,296000.0
2010-05-04 12:45:00,50.5,50.82,50.5,50.8,417500.0,22.2474,22.3884,22.2474,22.3796,417500.0
2010-05-04 12:50:00,50.8,50.84,50.72,50.78,514700.0,22.3796,22.3972,22.3443,22.3708,514700.0
2010-05-04 12:55:00,50.78,50.78,50.7,50.75,206700.0,22.3708,22.3708,22.3355,22.3576,206700.0
2010-05-04 13:00:00,50.76,50.85,50.76,50.79,224400.0,22.362,22.4016,22.362,22.3752,224400.0
2010-05-04 13:05:00,50.79,50.88,50.77,50.85,294300.0,22.3752,22.4148,22.3664,22.4016,294300.0
2010-05-04 13:10:00,50.85,50.89,50.79,50.85,322000.0,22.4016,22.4192,22.3752,22.4016,322000.0
2010-05-04 13:15:00,50.85,50.85,50.74,50.74,285900.0,22.4016,22.4016,22.3532,22.3532,285900.0
2010-05-04 13:20:00,50.75,50.77,50.57,50.74,389300.0,22.3576,22.3664,22.2783,22.3532,389300.0
2010-05-04 13:25:00,50.74,50.8,50.68,50.74,184800.0,22.3532,22.3796,22.3267,22.3532,184800.0
2010-05-04 13:30:00,50.74,50.88,50.73,50.86,156700.0,22.3532,22.4148,22.3488,22.406,156700.0
2010-05-04 13:35:00,50.86,50.86,50.66,50.79,319200.0,22.406,22.406,22.3179,22.3752,319200.0
2010-05-04 13:40:00,50.8,50.85,50.71,50.83,277200.0,22.3796,22.4016,22.3399,22.3928,277200.0
2010-05-04 13:45:00,50.83,51.07,50.78,51.05,506100.0,22.3928,22.4985,22.3708,22.4897,506100.0
2010-05-04 13:50:00,51.05,51.05,50.96,51.02,313300.0,22.4897,22.4897,22.4501,22.4765,313300.0
2010-05-04 13:55:00,51.01,51.07,50.97,51.0,284300.0,22.4721,22.4985,22.4545,22.4677,284300.0
2010-05-04 14:00:00,51.0,51.01,50.83,50.92,451400.0,22.4677,22.4721,22.3928,22.4325,451400.0
2010-05-04 14:05:00,50.91,51.08,50.87,50.99,304400.0,22.4281,22.5029,22.4104,22.4633,304400.0
2010-05-04 14:10:00,50.98,51.02,50.97,50.99,289100.0,22.4589,22.4765,22.4545,22.4633,289100.0
2010-05-04 14:15:00,51.0,51.03,50.9,50.9,387500.0,22.4677,22.4809,22.4236,22.4236,387500.0
2010-05-04 14:20:00,50.9,50.91,50.78,50.79,296700.0,22.4236,22.4281,22.3708,22.3752,296700.0
2010-05-04 14:25:00,50.79,50.85,50.74,50.82,354900.0,22.3752,22.4016,22.3532,22.3884,354900.0
2010-05-04 14:30:00,50.82,50.84,50.69,50.73,415300.0,22.3884,22.3972,22.3311,22.3488,415300.0
2010-05-04 14:35:00,50.72,50.78,50.7,50.74,240900.0,22.3443,22.3708,22.3355,22.3532,240900.0
2010-05-04 14:40:00,50.75,50.8,50.71,50.77,194800.0,22.3576,22.3796,22.3399,22.3664,194800.0
2010-05-04 14:45:00,50.76,50.79,50.73,50.74,251000.0,22.362,22.3752,22.3488,22.3532,251000.0
2010-05-04 14:50:00,50.75,50.83,50.66,50.68,434000.0,22.3576,22.3928,22.3179,22.3267,434000.0
2010-05-04 14:55:00,50.68,50.78,50.67,50.73,210100.0,22.3267,22.3708,22.3223,22.3488,210100.0
2010-05-04 15:00:00,50.74,50.75,50.61,50.74,323800.0,22.3532,22.3576,22.2959,22.3532,323800.0
2010-05-04 15:05:00,50.74,50.8,50.72,50.79,304000.0,22.3532,22.3796,22.3443,22.3752,304000.0
2010-05-04 15:10:00,50.79,50.84,50.7,50.79,329200.0,22.3752,22.3972,22.3355,22.3752,329200.0
2010-05-04 15:15:00,50.79,50.83,50.77,50.82,452400.0,22.3752,22.3928,22.3664,22.3884,452400.0
2010-05-04 15:20:00,50.82,50.95,50.72,50.93,524700.0,22.3884,22.4457,22.3443,22.4369,524700.0
2010-05-04 15:25:00,50.93,50.99,50.86,50.98,366400.0,22.4369,22.4633,22.406,22.4589,366400.0
2010-05-04 15:30:00,50.99,51.14,50.95,51.06,847200.0,22.4633,22.5294,22.4457,22.4941,847200.0
2010-05-04 15:35:00,51.06,51.15,50.95,51.08,773500.0,22.4941,22.5338,22.4457,22.5029,773500.0
2010-05-04 15:40:00,51.08,51.09,50.85,50.94,715600.0,22.5029,22.5073,22.4016,22.4413,715600.0
2010-05-04 15:45:00,50.93,51.11,50.91,51.1,616800.0,22.4369,22.5162,22.4281,22.5118,616800.0
2010-05-04 15:50:00,51.1,51.32,51.07,51.31,1169400.0,22.5118,22.6087,22.4985,22.6043,1169400.0
2010-05-04 15:55:00,51.31,51.32,51.14,51.25,958600.0,22.6043,22.6087,22.5294,22.5778,958600.0
2010-05-05 09:30:00,51.0,51.0,50.36,50.56,1677400.0,22.8378,22.8378,22.5512,22.6408,1677400.0
2010-05-05 09:35:00,50.55,50.64,50.27,50.3,1204400.0,22.6363,22.6766,22.5109,22.5244,1204400.0
2010-05-05 09:40:00,50.3,50.61,50.07,50.47,1439900.0,22.5244,22.6632,22.4214,22.6005,1439900.0
2010-05-05 09:45:00,50.48,50.58,50.34,50.42,787400.0,22.605,22.6498,22.5423,22.5781,787400.0
2010-05-05 09:50:00,50.42,50.82,50.41,50.72,770600.0,22.5781,22.7572,22.5736,22.7124,770600.0
2010-05-05 09:55:00,50.73,51.01,50.72,51.0,1263800.0,22.7169,22.8423,22.7124,22.8378,1263800.0
2010-05-05 10:00:00,51.01,51.48,50.98,51.24,1613700.0,22.8423,23.0528,22.8289,22.9453,1613700.0
2010-05-05 10:05:00,51.24,51.3,51.04,51.13,957700.0,22.9453,22.9722,22.8557,22.896,957700.0
2010-05-05 10:10:00,51.12,51.14,50.75,50.98,1010300.0,22.8916,22.9005,22.7259,22.8289,1010300.0
2010-05-05 10:15:00,50.99,51.25,50.97,51.22,552600.0,22.8334,22.9498,22.8244,22.9363,552600.0
2010-05-05 10:20:00,51.23,51.25,50.99,51.03,589500.0,22.9408,22.9498,22.8334,22.8513,589500.0
2010-05-05 10:25:00,51.02,51.12,50.97,51.0,581800.0,22.8468,22.8916,22.8244,22.8378,581800.0
2010-05-05 10:30:00,51.01,51.05,50.76,50.87,547900.0,22.8423,22.8602,22.7304,22.7796,547900.0
2010-05-05 10:35:00,50.85,50.95,50.82,50.82,557400.0,22.7707,22.8154,22.7572,22.7572,557400.0
2010-05-05 10:40:00,50.82,51.12,50.8,51.01,574400.0,22.7572,22.8916,22.7483,22.8423,574400.0
2010-05-05 10:45:00,51.01,51.2,51.0,51.16,882300.0,22.8423,22.9274,22.8378,22.9095,882300.0
2010-05-05 10:50:00,51.15,51.16,51.0,51.03,412100.0,22.905,22.9095,22.8378,22.8513,412100.0
2010-05-05 10:55:00,51.02,51.15,51.0,51.13,560300.0,22.8468,22.905,22.8378,22.896,560300.0
2010-05-05 11:00:00,51.13,51.15,50.93,50.99,622300.0,22.896,22.905,22.8065,22.8334,622300.0
2010-05-05 11:05:00,50.99,51.0,50.79,50.88,533200.0,22.8334,22.8378,22.7438,22.7841,533200.0
2010-05-05 11:10:00,50.88,51.1,50.87,51.09,430500.0,22.7841,22.8826,22.7796,22.8781,430500.0
2010-05-05 11:15:00,51.1,51.59,51.09,51.51,1169100.0,22.8826,23.102,22.8781,23.0662,1169100.0
2010-05-05 11:20:00,51.51,51.65,51.44,51.53,794100.0,23.0662,23.1289,23.0349,23.0752,794100.0
2010-05-05 11:25:00,51.52,51.58,51.43,51.58,475800.0,23.0707,23.0976,23.0304,23.0976,475800.0
2010-05-05 11:30:00,51.58,51.58,51.33,51.34,494000.0,23.0976,23.0976,22.9856,22.9901,494000.0
2010-05-05 11:35:00,51.33,51.44,51.33,51.42,207400.0,22.9856,23.0349,22.9856,23.0259,207400.0
2010-05-05 11:40:00,51.42,51.52,51.34,51.5,205300.0,23.0259,23.0707,22.9901,23.0617,205300.0
2010-05-05 11:45:00,51.49,51.93,51.48,51.88,684200.0,23.0573,23.2543,23.0528,23.2319,684200.0
2010-05-05 11:50:00,51.87,51.88,51.62,51.62,424500.0,23.2274,23.2319,23.1155,23.1155,424500.0
2010-05-05 11:55:00,51.63,51.84,51.62,51.7,607100.0,23.1199,23.214,23.1155,23.1513,607100.0
2010-05-05 12:00:00,51.7,51.78,51.62,51.63,310300.0,23.1513,23.1871,23.1155,23.1199,310300.0
2010-05-05 12:05:00,51.64,51.66,51.54,51.59,462200.0,23.1244,23.1334,23.0796,23.102,462200.0
2010-05-05 12:10:00,51.59,51.8,51.56,51.71,376200.0,23.102,23.1961,23.0886,23.1558,376200.0
2010-05-05 12:15:00,51.72,51.75,51.68,51.72,163200.0,23.1602,23.1737,23.1423,23.1602,163200.0
2010-05-05 12:20:00,51.73,51.74,51.59,51.62,265600.0,23.1647,23.1692,23.102,23.1155,265600.0
2010-05-05 12:25:00,51.63,51.72,51.57,51.68,220900.0,23.1199,23.1602,23.0931,23.1423,220900.0
2010-05-05 12:30:00,51.67,51.87,51.66,51.81,248300.0,23.1379,23.2274,23.1334,23.2005,248300.0
2010-05-05 12:35:00,51.8,51.83,51.72,51.78,267700.0,23.1961,23.2095,23.1602,23.1871,267700.0
2010-05-05 12:40:00,51.77,51.78,51.57,51.65,376300.0,23.1826,23.1871,23.0931,23.1289,376300.0
2010-05-05 12:45:00,51.65,51.75,51.62,51.72,196500.0,23.1289,23.1737,23.1155,23.1602,196500.0
2010-05-05 12:50:00,51.74,51.74,51.59,51.67,275000.0,23.1692,23.1692,23.102,23.1379,275000.0
2010-05-05 12:55:00,51.67,51.85,51.65,51.81,338100.0,23.1379,23.2185,23.1289,23.2005,338100.0
2010-05-05 13:00:00,51.81,51.84,51.72,51.72,306300.0,23.2005,23.214,23.1602,23.1602,306300.0
2010-05-05 13:05:00,51.72,51.95,51.72,51.84,312200.0,23.1602,23.2632,23.1602,23.214,312200.0
2010-05-05 13:10:00,51.84,51.85,51.75,51.81,197600.0,23.214,23.2185,23.1737,23.2005,197600.0
2010-05-05 13:15:00,51.82,51.99,51.81,51.94,396200.0,23.205,23.2812,23.2005,23.2588,396200.0
2010-05-05 13:20:00,51.93,52.0,51.91,51.98,306700.0,23.2543,23.2856,23.2453,23.2767,306700.0
2010-05-05 13:25:00,51.97,51.98,51.68,51.81,365600.0,23.2722,23.2767,23.1423,23.2005,365600.0
2010-05-05 13:30:00,51.83,51.85,51.65,51.68,231800.0,23.2095,23.2185,23.1289,23.1423,231800.0
2010-05-05 13:35:00,51.68,51.69,51.58,51.65,252900.0,23.1423,23.1468,23.0976,23.1289,252900.0
2010-05-05 13:40:00,51.66,51.69,51.39,51.41,292200.0,23.1334,23.1468,23.0125,23.0214,292200.0
2010-05-05 13:45:00,51.4,51.44,51.25,51.32,578000.0,23.0169,23.0349,22.9498,22.9811,578000.0
2010-05-05 13:50:00,51.32,51.43,51.28,51.29,300500.0,22.9811,23.0304,22.9632,22.9677,300500.0
2010-05-05 13:55:00,51.29,51.37,51.25,51.27,314300.0,22.9677,23.0035,22.9498,22.9587,314300.0
2010-05-05 14:00:00,51.26,51.29,51.0,51.06,466200.0,22.9543,22.9677,22.8378,22.8647,466200.0
2010-05-05 14:05:00,51.05,51.3,51.05,51.19,263400.0,22.8602,22.9722,22.8602,22.9229,263400.0
2010-05-05 14:10:00,51.19,51.24,51.03,51.07,171800.0,22.9229,22.9453,22.8513,22.8692,171800.0
2010-05-05 14:15:00,51.07,51.1,50.86,50.94,486400.0,22.8692,22.8826,22.7751,22.811,486400.0
2010-05-05 14:20:00,50.95,51.15,50.92,51.13,274100.0,22.8154,22.905,22.802,22.896,274100.0
2010-05-05 14:25:00,51.13,51.14,51.02,51.06,221400.0,22.896,22.9005,22.8468,22.8647,221400.0
2010-05-05 14:30:00,51.07,51.11,50.93,51.07,289000.0,22.8692,22.8871,22.8065,22.8692,289000.0
2010-05-05 14:35:00,51.07,51.11,50.98,51.01,153300.0,22.8692,22.8871,22.8289,22.8423,153300.0
2010-05-05 14:40:00,51.01,51.03,50.92,50.96,187200.0,22.8423,22.8513,22.802,22.8199,187200.0
2010-05-05 14:45:00,50.96,50.97,50.77,50.84,406800.0,22.8199,22.8244,22.7348,22.7662,406800.0
2010-05-05 14:50:00,50.85,50.89,50.69,50.87,383900.0,22.7707,22.7886,22.699,22.7796,383900.0
2010-05-05 14:55:00,50.88,50.97,50.83,50.93,256500.0,22.7841,22.8244,22.7617,22.8065,256500.0
2010-05-05 15:00:00,50.94,50.97,50.79,50.79,208900.0,22.811,22.8244,22.7438,22.7438,208900.0
2010-05-05 15:05:00,50.8,50.89,50.72,50.89,324500.0,22.7483,22.7886,22.7124,22.7886,324500.0
2010-05-05 15:10:00,50.89,50.92,50.8,50.88,268100.0,22.7886,22.802,22.7483,22.7841,268100.0
2010-05-05 15:15:00,50.88,50.88,50.75,50.76,254700.0,22.7841,22.7841,22.7259,22.7304,254700.0
2010-05-05 15:20:00,50.76,50.9,50.76,50.9,175700.0,22.7304,22.793,22.7304,22.793,175700.0
2010-05-05 15:25:00,50.9,50.9,50.79,50.83,188600.0,22.793,22.793,22.7438,22.7617,188600.0
2010-05-05 15:30:00,50.82,50.85,50.74,50.75,195300.0,22.7572,22.7707,22.7214,22.7259,195300.0
2010-05-05 15:35:00,50.75,50.81,50.69,50.78,268300.0,22.7259,22.7527,22.699,22.7393,268300.0
2010-05-05 15:40:00,50.79,50.81,50.72,50.76,283300.0,22.7438,22.7527,22.7124,22.7304,283300.0
2010-05-05 15:45:00,50.76,50.76,50.67,50.73,352600.0,22.7304,22.7304,22.6901,22.7169,352600.0
2010-05-05 15:50:00,50.72,50.97,50.71,50.97,534400.0,22.7124,22.8244,22.708,22.8244,534400.0
2010-05-05 15:55:00,50.96,51.08,50.94,51.04,756200.0,22.8199,22.8737,22.811,22.8557,756200.0
2010-05-06 09:30:00,51.39,51.69,51.26,51.31,1189100.0,23.0125,23.1468,22.9543,22.9766,1189100.0
2010-05-06 09:35:00,51.32,51.36,51.07,51.08,1279800.0,22.9811,22.999,22.8692,22.8737,1279800.0
2010-05-06 09:40:00,51.08,51.29,50.94,51.26,964800.0,22.8737,22.9677,22.811,22.9543,964800.0
2010-05-06 09:45:00,51.28,51.4,50.78,51.21,822200.0,22.9632,23.0169,22.7393,22.9319,822200.0
2010-05-06 09:50:00,51.22,51.28,50.92,51.04,807100.0,22.9363,22.9632,22.802,22.8557,807100.0
2010-05-06 09:55:00,51.03,51.5,51.01,51.45,694100.0,22.8513,23.0617,22.8423,23.0393,694100.0
2010-05-06 10:00:00,51.45,51.67,51.39,51.5,614200.0,23.0393,23.1379,23.0125,23.0617,614200.0
2010-05-06 10:05:00,51.49,51.54,51.24,51.32,347800.0,23.0573,23.0796,22.9453,22.9811,347800.0
2010-05-06 10:10:00,51.33,51.46,51.33,51.4,457600.0,22.9856,23.0438,22.9856,23.0169,457600.0
2010-05-06 10:15:00,51.4,51.63,51.36,51.45,453400.0,23.0169,23.1199,22.999,23.0393,453400.0
2010-05-06 10:20:00,51.44,51.44,51.31,51.35,344700.0,23.0349,23.0349,22.9766,22.9946,344700.0
2010-05-06 10:25:00,51.35,51.42,51.31,51.35,654200.0,22.9946,23.0259,22.9766,22.9946,654200.0
2010-05-06 10:30:00,51.35,51.39,51.29,51.33,320100.0,22.9946,23.0125,22.9677,22.9856,320100.0
2010-05-06 10:35:00,51.34,51.35,51.0,51.29,369900.0,22.9901,22.9946,22.8378,22.9677,369900.0
2010-05-06 10:40:00,51.29,51.39,51.26,51.31,556000.0,22.9677,23.0125,22.9543,22.9766,556000.0
2010-05-06 10:45:00,51.32,51.32,51.19,51.19,432400.0,22.9811,22.9811,22.9229,22.9229,432400.0
2010-05-06 10:50:00,51.19,51.28,51.1,51.1,435600.0,22.9229,22.9632,22.8826,22.8826,435600.0
2010-05-06 10:55:00,51.1,51.14,50.9,51.13,523100.0,22.8826,22.9005,22.793,22.896,523100.0
2010-05-06 11:00:00,51.14,51.15,50.94,51.06,600000.0,22.9005,22.905,22.811,22.8647,600000.0
2010-05-06 11:05:00,51.06,51.07,50.85,51.0,474800.0,22.8647,22.8692,22.7707,22.8378,474800.0
2010-05-06 11:10:00,51.0,51.23,50.88,51.01,703900.0,22.8378,22.9408,22.7841,22.8423,703900.0
2010-05-06 11:15:00,51.01,51.04,50.86,50.93,505100.0,22.8423,22.8557,22.7751,22.8065,505100.0
2010-05-06 11:20:00,50.92,51.4,50.9,51.02,514300.0,22.802,23.0169,22.793,22.8468,514300.0
2010-05-06 11:25:00,51.04,51.3,51.0,51.2,470900.0,22.8557,22.9722,22.8378,22.9274,470900.0
2010-05-06 11:30:00,51.21,51.21,50.89,50.91,274500.0,22.9319,22.9319,22.7886,22.7975,274500.0
2010-05-06 11:35:00,50.92,51.08,50.9,51.05,203700.0,22.802,22.8737,22.793,22.8602,203700.0
2010-05-06 11:40:00,51.05,51.07,50.93,50.94,183800.0,22.8602,22.8692,22.8065,22.811,183800.0
2010-05-06 11:45:00,50.94,50.96,50.89,50.91,249800.0,22.811,22.8199,22.7886,22.7975,249800.0
2010-05-06 11:50:00,50.93,51.1,50.87,51.03,218000.0,22.8065,22.8826,22.7796,22.8513,218000.0
2010-05-06 11:55:00,51.04,51.23,51.03,51.17,314000.0,22.8557,22.9408,22.8513,22.914,314000.0
2010-05-06 12:00:00,51.17,51.25,51.15,51.22,166300.0,22.914,22.9498,22.905,22.9363,166300.0
2010-05-06 12:05:00,51.21,51.31,51.18,51.26,204700.0,22.9319,22.9766,22.9184,22.9543,204700.0
2010-05-06 12:10:00,51.28,51.36,51.24,51.25,146300.0,22.9632,22.999,22.9453,22.9498,146300.0
2010-05-06 12:15:00,51.24,51.27,51.04,51.08,160000.0,22.9453,22.9587,22.8557,22.8737,160000.0
2010-05-06 12:20:00,51.08,51.17,51.0,51.02,124900.0,22.8737,22.914,22.8378,22.8468,124900.0
2010-05-06 12:25:00,51.01,51.08,51.0,51.07,80300.0,22.8423,22.8737,22.8378,22.8692,80300.0
2010-05-06 12:30:00,51.07,51.17,51.05,51.14,66800.0,22.8692,22.914,22.8602,22.9005,66800.0
2010-05-06 12:35:00,51.14,51.16,51.02,51.15,127700.0,22.9005,22.9095,22.8468,22.905,127700.0
2010-05-06 12:40:00,51.16,51.17,51.04,51.1,94200.0,22.9095,22.914,22.8557,22.8826,94200.0
2010-05-06 12:45:00,51.1,51.11,50.95,51.0,224300.0,22.8826,22.8871,22.8154,22.8378,224300.0
2010-05-06 12:50:00,51.0,51.11,50.96,50.99,162300.0,22.8378,22.8871,22.8199,22.8334,162300.0
2010-05-06 12:55:00,51.0,51.0,50.9,50.94,123900.0,22.8378,22.8378,22.793,22.811,123900.0
2010-05-06 13:00:00,50.96,51.06,50.9,51.06,138600.0,22.8199,22.8647,22.793,22.8647,138600.0
2010-05-06 13:05:00,51.05,51.05,50.94,50.99,129200.0,22.8602,22.8602,22.811,22.8334,129200.0
2010-05-06 13:10:00,50.99,50.99,50.63,50.76,339100.0,22.8334,22.8334,22.6721,22.7304,339100.0
2010-05-06 13:15:00,50.76,50.79,50.53,50.67,306300.0,22.7304,22.7438,22.6274,22.6901,306300.0
2010-05-06 13:20:00,50.68,50.74,50.41,50.44,307300.0,22.6945,22.7214,22.5736,22.5871,307300.0
2010-05-06 13:25:00,50.44,50.66,50.37,50.66,308900.0,22.5871,22.6856,22.5557,22.6856,308900.0
2010-05-06 13:30:00,50.66,50.79,50.61,50.79,308000.0,22.6856,22.7438,22.6632,22.7438,308000.0
2010-05-06 13:35:00,50.79,50.97,50.75,50.87,804100.0,22.7438,22.8244,22.7259,22.7796,804100.0
2010-05-06 13:40:00,50.88,51.05,50.76,51.04,386800.0,22.7841,22.8602,22.7304,22.8557,386800.0
2010-05-06 13:45:00,51.04,51.14,50.93,50.94,262900.0,22.8557,22.9005,22.8065,22.811,262900.0
2010-05-06 13:50:00,50.95,51.0,50.89,50.93,126100.0,22.8154,22.8378,22.7886,22.8065,126100.0
2010-05-06 13:55:00,50.93,50.93,50.74,50.77,213900.0,22.8065,22.8065,22.7214,22.7348,213900.0
2010-05-06 14:00:00,50.78,50.91,50.78,50.82,238400.0,22.7393,22.7975,22.7393,22.7572,238400.0
2010-05-06 14:05:00,50.82,50.83,50.63,50.66,286700.0,22.7572,22.7617,22.6721,22.6856,286700.0
2010-05-06 14:10:00,50.66,50.68,50.54,50.6,391700.0,22.6856,22.6945,22.6318,22.6587,391700.0
2010-05-06 14:15:00,50.59,50.6,50.3,50.3,432200.0,22.6542,22.6587,22.5244,22.5244,432200.0
2010-05-06 14:20:00,50.3,50.71,50.07,50.53,545200.0,22.5244,22.708,22.4214,22.6274,545200.0
2010-05-06 14:25:00,50.53,50.91,50.41,50.5,600200.0,22.6274,22.7975,22.5736,22.6139,600200.0
2010-05-06 14:30:00,50.47,50.48,50.22,50.25,305900.0,22.6005,22.605,22.4885,22.502,305900.0
2010-05-06 14:35:00,50.25,50.25,49.8,49.8,461200.0,22.502,22.502,22.3005,22.3005,461200.0
2010-05-06 14:40:00,49.9,50.05,49.16,49.17,527700.0,22.3452,22.4124,22.0139,22.0184,527700.0
2010-05-06 14:45:00,49.23,49.46,48.01,48.91,647500.0,22.0452,22.1482,21.4989,21.9019,647500.0
2010-05-06 14:50:00,48.95,51.0,48.49,49.96,393900.0,21.9198,22.8378,21.7138,22.3721,393900.0
2010-05-06 14:55:00,49.96,50.25,48.15,49.8,255500.0,22.3721,22.502,21.5616,22.3005,255500.0
2010-05-06 15:00:00,49.8,49.8,49.5,49.62,442000.0,22.3005,22.3005,22.1661,22.2199,442000.0
2010-05-06 15:05:00,49.62,50.21,49.54,50.13,409300.0,22.2199,22.4841,22.184,22.4482,409300.0
2010-05-06 15:10:00,50.1,50.27,50.0,50.08,300700.0,22.4348,22.5109,22.39,22.4259,300700.0
2010-05-06 15:15:00,50.1,50.28,50.0,50.25,689200.0,22.4348,22.5154,22.39,22.502,689200.0
2010-05-06 15:20:00,50.21,50.25,49.73,49.83,510400.0,22.4841,22.502,22.2691,22.3139,510400.0
2010-05-06 15:25:00,49.81,49.9,49.55,49.88,229000.0,22.3049,22.3452,22.1885,22.3363,229000.0
2010-05-06 15:30:00,49.89,50.09,49.88,50.0,260000.0,22.3408,22.4303,22.3363,22.39,260000.0
2010-05-06 15:35:00,49.99,50.4,49.97,50.34,482400.0,22.3855,22.5691,22.3766,22.5423,482400.0
2010-05-06 15:40:00,50.33,50.37,50.12,50.15,545000.0,22.5378,22.5557,22.4438,22.4572,545000.0
2010-05-06 15:45:00,50.18,50.25,50.12,50.2,581900.0,22.4706,22.502,22.4438,22.4796,581900.0
2010-05-06 15:50:00,50.21,50.3,50.05,50.19,903000.0,22.4841,22.5244,22.4124,22.4751,903000.0
2010-05-06 15:55:00,50.18,50.46,50.15,50.37,670000.0,22.4706,22.596,22.4572,22.5557,670000.0
2010-05-07 09:30:00,49.74,49.88,49.6,49.87,561200.0,22.2736,22.3363,22.2109,22.3318,561200.0
2010-05-07 09:35:00,49.87,50.16,49.75,50.1,696100.0,22.3318,22.4617,22.2781,22.4348,696100.0
2010-05-07 09:40:00,50.1,50.32,50.05,50.21,550400.0,22.4348,22.5333,22.4124,22.4841,550400.0
2010-05-07 09:45:00,50.22,50.24,49.85,49.86,507000.0,22.4885,22.4975,22.3229,22.3273,507000.0
2010-05-07 09:50:00,49.85,50.0,49.7,49.73,424300.0,22.3229,22.39,22.2557,22.2691,424300.0
2010-05-07 09:55:00,49.72,49.79,49.32,49.32,729300.0,22.2646,22.296,22.0855,22.0855,729300.0
2010-05-07 10:00:00,49.32,49.4,48.92,48.93,667100.0,22.0855,22.1213,21.9064,21.9109,667100.0
2010-05-07 10:05:00,48.93,49.33,48.91,48.92,416900.0,21.9109,22.09,21.9019,21.9064,416900.0
2010-05-07 10:10:00,48.92,49.05,48.77,48.81,492600.0,21.9064,21.9646,21.8392,21.8571,492600.0
2010-05-07 10:15:00,48.8,48.92,48.77,48.8,482200.0,21.8527,21.9064,21.8392,21.8527,482200.0
2010-05-07 10:20:00,48.8,48.92,48.65,48.67,422000.0,21.8527,21.9064,21.7855,21.7945,422000.0
2010-05-07 10:25:00,48.68,48.72,48.0,48.24,711500.0,21.7989,21.8168,21.4944,21.6019,711500.0
2010-05-07 10:30:00,48.25,48.55,48.25,48.37,575700.0,21.6064,21.7407,21.6064,21.6601,575700.0
2010-05-07 10:35:00,48.35,48.84,48.26,48.73,397100.0,21.6512,21.8706,21.6109,21.8213,397100.0
2010-05-07 10:40:00,48.73,48.81,48.28,48.33,350300.0,21.8213,21.8571,21.6198,21.6422,350300.0
2010-05-07 10:45:00,48.37,48.65,48.29,48.6,336800.0,21.6601,21.7855,21.6243,21.7631,336800.0
2010-05-07 10:50:00,48.6,48.82,48.45,48.72,361900.0,21.7631,21.8616,21.6959,21.8168,361900.0
2010-05-07 10:55:00,48.72,48.75,48.52,48.59,329300.0,21.8168,21.8303,21.7273,21.7586,329300.0
2010-05-07 11:00:00,48.59,48.67,48.36,48.49,359500.0,21.7586,21.7945,21.6556,21.7138,359500.0
2010-05-07 11:05:00,48.49,49.08,48.48,49.06,417600.0,21.7138,21.9781,21.7094,21.9691,417600.0
2010-05-07 11:10:00,49.07,49.17,48.97,49.04,376800.0,21.9736,22.0184,21.9288,21.9601,376800.0
2010-05-07 11:15:00,49.05,49.59,49.02,49.25,392000.0,21.9646,22.2064,21.9512,22.0542,392000.0
2010-05-07 11:20:00,49.23,49.36,49.04,49.23,330500.0,22.0452,22.1034,21.9601,22.0452,330500.0
2010-05-07 11:25:00,49.21,49.21,48.87,48.88,182400.0,22.0363,22.0363,21.884,21.8885,182400.0
2010-05-07 11:30:00,48.88,49.13,48.79,48.97,130300.0,21.8885,22.0004,21.8482,21.9288,130300.0
2010-05-07 11:35:00,48.96,49.12,48.92,49.06,148900.0,21.9243,21.996,21.9064,21.9691,148900.0
2010-05-07 11:40:00,49.06,49.12,49.01,49.02,501300.0,21.9691,21.996,21.9467,21.9512,501300.0
2010-05-07 11:45:00,49.02,49.09,49.0,49.01,357500.0,21.9512,21.9825,21.9422,21.9467,357500.0
2010-05-07 11:50:00,49.02,49.03,48.75,48.92,249300.0,21.9512,21.9557,21.8303,21.9064,249300.0
2010-05-07 11:55:00,48.92,48.97,48.8,48.94,152400.0,21.9064,21.9288,21.8527,21.9154,152400.0
2010-05-07 12:00:00,48.94,49.05,48.82,48.91,275600.0,21.9154,21.9646,21.8616,21.9019,275600.0
2010-05-07 12:05:00,48.91,48.99,48.86,48.88,251900.0,21.9019,21.9377,21.8795,21.8885,251900.0
2010-05-07 12:10:00,48.89,48.9,48.76,48.89,425900.0,21.893,21.8974,21.8348,21.893,425900.0
2010-05-07 12:15:00,48.89,49.04,48.84,49.0,347000.0,21.893,21.9601,21.8706,21.9422,347000.0
2010-05-07 12:20:00,49.01,49.07,48.88,48.88,372300.0,21.9467,21.9736,21.8885,21.8885,372300.0
2010-05-07 12:25:00,48.88,48.89,48.67,48.82,277500.0,21.8885,21.893,21.7945,21.8616,277500.0
2010-05-07 12:30:00,48.81,48.89,48.66,48.88,211100.0,21.8571,21.893,21.79,21.8885,211100.0
2010-05-07 12:35:00,48.88,49.12,48.85,49.05,194500.0,21.8885,21.996,21.8751,21.9646,194500.0
2010-05-07 12:40:00,49.05,49.21,49.01,49.01,183400.0,21.9646,22.0363,21.9467,21.9467,183400.0
2010-05-07 12:45:00,49.01,49.14,48.94,49.06,139200.0,21.9467,22.0049,21.9154,21.9691,139200.0
2010-05-07 12:50:00,49.08,49.14,48.91,48.98,170300.0,21.9781,22.0049,21.9019,21.9333,170300.0
2010-05-07 12:55:00,48.99,49.1,48.93,49.02,99400.0,21.9377,21.987,21.9109,21.9512,99400.0
2010-05-07 13:00:00,49.02,49.15,49.01,49.14,127500.0,21.9512,22.0094,21.9467,22.0049,127500.0
2010-05-07 13:05:00,49.15,49.17,48.97,49.01,155100.0,22.0094,22.0184,21.9288,21.9467,155100.0
2010-05-07 13:10:00,48.97,49.06,48.91,49.03,147500.0,21.9288,21.9691,21.9019,21.9557,147500.0
2010-05-07 13:15:00,49.03,49.19,49.0,49.15,113600.0,21.9557,22.0273,21.9422,22.0094,113600.0
2010-05-07 13:20:00,49.15,49.17,48.98,48.99,317300.0,22.0094,22.0184,21.9333,21.9377,317300.0
2010-05-07 13:25:00,49.01,49.06,48.86,49.01,332500.0,21.9467,21.9691,21.8795,21.9467,332500.0
2010-05-07 13:30:00,49.0,49.09,48.97,49.08,141000.0,21.9422,21.9825,21.9288,21.9781,141000.0
2010-05-07 13:35:00,49.08,49.13,49.02,49.08,97600.0,21.9781,22.0004,21.9512,21.9781,97600.0
2010-05-07 13:40:00,49.08,49.26,49.03,49.26,207400.0,21.9781,22.0587,21.9557,22.0587,207400.0
2010-05-07 13:45:00,49.25,49.33,49.15,49.32,149300.0,22.0542,22.09,22.0094,22.0855,149300.0
2010-05-07 13:50:00,49.32,49.32,49.06,49.08,151900.0,22.0855,22.0855,21.9691,21.9781,151900.0
2010-05-07 13:55:00,49.09,49.18,49.03,49.1,128900.0,21.9825,22.0228,21.9557,21.987,128900.0
2010-05-07 14:00:00,49.1,49.22,49.06,49.1,159700.0,21.987,22.0407,21.9691,21.987,159700.0
2010-05-07 14:05:00,49.1,49.13,48.99,49.0,110500.0,21.987,22.0004,21.9377,21.9422,110500.0
2010-05-07 14:10:00,48.99,49.08,48.91,48.94,169500.0,21.9377,21.9781,21.9019,21.9154,169500.0
2010-05-07 14:15:00,48.94,49.1,48.91,49.09,146600.0,21.9154,21.987,21.9019,21.9825,146600.0
2010-05-07 14:20:00,49.09,49.11,49.0,49.0,126300.0,21.9825,21.9915,21.9422,21.9422,126300.0
2010-05-07 14:25:00,49.01,49.02,48.9,48.92,145300.0,21.9467,21.9512,21.8974,21.9064,145300.0
2010-05-07 14:30:00,48.94,49.0,48.91,48.98,124500.0,21.9154,21.9422,21.9019,21.9333,124500.0
2010-05-07 14:35:00,48.97,49.05,48.93,49.01,127000.0,21.9288,21.9646,21.9109,21.9467,127000.0
2010-05-07 14:40:00,49.0,49.15,48.97,49.05,163800.0,21.9422,22.0094,21.9288,21.9646,163800.0
2010-05-07 14:45:00,49.05,49.1,48.96,48.97,199600.0,21.9646,21.987,21.9243,21.9288,199600.0
2010-05-07 14:50:00,48.98,49.04,48.92,48.99,191400.0,21.9333,21.9601,21.9064,21.9377,191400.0
2010-05-07 14:55:00,48.98,49.02,48.96,48.98,169300.0,21.9333,21.9512,21.9243,21.9333,169300.0
2010-05-07 15:00:00,48.99,49.02,48.91,48.95,155700.0,21.9377,21.9512,21.9019,21.9198,155700.0
2010-05-07 15:05:00,48.94,49.06,48.9,48.92,233900.0,21.9154,21.9691,21.8974,21.9064,233900.0
2010-05-07 15:10:00,48.92,48.94,48.78,48.81,248600.0,21.9064,21.9154,21.8437,21.8571,248600.0
2010-05-07 15:15:00,48.82,48.98,48.76,48.98,227200.0,21.8616,21.9333,21.8348,21.9333,227200.0
2010-05-07 15:20:00,48.98,49.11,48.94,49.07,311700.0,21.9333,21.9915,21.9154,21.9736,311700.0
2010-05-07 15:25:00,49.06,49.09,48.92,48.98,192100.0,21.9691,21.9825,21.9064,21.9333,192100.0
2010-05-07 15:30:00,48.98,49.03,48.76,48.85,259200.0,21.9333,21.9557,21.8348,21.8751,259200.0
2010-05-07 15:35:00,48.86,48.96,48.8,48.84,181000.0,21.8795,21.9243,21.8527,21.8706,181000.0
2010-05-07 15:40:00,48.83,48.94,48.83,48.88,296000.0,21.8661,21.9154,21.8661,21.8885,296000.0
2010-05-07 15:45:00,48.87,49.0,48.8,48.96,339700.0,21.884,21.9422,21.8527,21.9243,339700.0
2010-05-07 15:50:00,48.96,49.0,48.86,48.95,326100.0,21.9243,21.9422,21.8795,21.9198,326100.0
2010-05-07 15:55:00,48.95,49.2,48.94,49.06,523300.0,21.9198,22.0318,21.9154,21.9691,523300.0
2010-05-10 09:30:00,49.1,49.12,48.71,48.93,2169500.0,21.987,21.996,21.8124,21.9109,2169500.0
2010-05-10 09:35:00,48.93,49.31,48.8,49.27,1344800.0,21.9109,22.081,21.8527,22.0631,1344800.0
2010-05-10 09:40:00,49.27,49.5,49.23,49.37,937000.0,22.0631,22.1661,22.0452,22.1079,937000.0
2010-05-10 09:45:00,49.37,49.39,49.07,49.22,621900.0,22.1079,22.1169,21.9736,22.0407,621900.0
2010-05-10 09:50:00,49.23,49.25,48.93,48.98,938800.0,22.0452,22.0542,21.9109,21.9333,938800.0
2010-05-10 09:55:00,48.97,49.23,48.92,49.06,715900.0,21.9288,22.0452,21.9064,21.9691,715900.0
2010-05-10 10:00:00,49.06,49.18,49.0,49.12,546400.0,21.9691,22.0228,21.9422,21.996,546400.0
2010-05-10 10:05:00,49.12,49.73,49.09,49.53,957300.0,21.996,22.2691,21.9825,22.1796,957300.0
2010-05-10 10:10:00,49.53,49.87,49.53,49.76,634700.0,22.1796,22.3318,22.1796,22.2826,634700.0
2010-05-10 10:15:00,49.76,49.89,49.66,49.77,431300.0,22.2826,22.3408,22.2378,22.287,431300.0
2010-05-10 10:20:00,49.77,49.84,49.52,49.55,348000.0,22.287,22.3184,22.1751,22.1885,348000.0
2010-05-10 10:25:00,49.54,49.57,49.4,49.44,332500.0,22.184,22.1975,22.1213,22.1393,332500.0
2010-05-10 10:30:00,49.43,49.64,49.41,49.49,422900.0,22.1348,22.2288,22.1258,22.1616,422900.0
2010-05-10 10:35:00,49.49,49.5,49.33,49.44,270200.0,22.1616,22.1661,22.09,22.1393,270200.0
2010-05-10 10:40:00,49.44,49.55,49.28,49.3,354700.0,22.1393,22.1885,22.0676,22.0766,354700.0
2010-05-10 10:45:00,49.31,49.46,49.28,49.43,265200.0,22.081,22.1482,22.0676,22.1348,265200.0
2010-05-10 10:50:00,49.42,49.43,49.28,49.33,373700.0,22.1303,22.1348,22.0676,22.09,373700.0
2010-05-10 10:55:00,49.34,49.38,49.03,49.09,525500.0,22.0945,22.1124,21.9557,21.9825,525500.0
2010-05-10 11:00:00,49.1,49.26,49.08,49.1,642800.0,21.987,22.0587,21.9781,21.987,642800.0
2010-05-10 11:05:00,49.1,49.13,48.94,48.94,527600.0,21.987,22.0004,21.9154,21.9154,527600.0
2010-05-10 11:10:00,48.94,49.13,48.87,49.13,511700.0,21.9154,22.0004,21.884,22.0004,511700.0
2010-05-10 11:15:00,49.12,49.19,48.97,49.17,496000.0,21.996,22.0273,21.9288,22.0184,496000.0
2010-05-10 11:20:00,49.17,49.23,49.05,49.14,590100.0,22.0184,22.0452,21.9646,22.0049,590100.0
2010-05-10 11:25:00,49.13,49.25,49.11,49.2,448800.0,22.0004,22.0542,21.9915,22.0318,448800.0
2010-05-10 11:30:00,49.19,49.23,48.92,49.19,566100.0,22.0273,22.0452,21.9064,22.0273,566100.0
2010-05-10 11:35:00,49.2,49.35,49.19,49.25,342200.0,22.0318,22.099,22.0273,22.0542,342200.0
2010-05-10 11:40:00,49.26,49.31,49.18,49.2,178800.0,22.0587,22.081,22.0228,22.0318,178800.0
2010-05-10 11:45:00,49.19,49.24,49.18,49.19,134300.0,22.0273,22.0497,22.0228,22.0273,134300.0
2010-05-10 11:50:00,49.19,49.26,49.15,49.25,196100.0,22.0273,22.0587,22.0094,22.0542,196100.0
2010-05-10 11:55:00,49.25,49.27,49.21,49.22,133300.0,22.0542,22.0631,22.0363,22.0407,133300.0
2010-05-10 12:00:00,49.22,49.23,49.14,49.19,156600.0,22.0407,22.0452,22.0049,22.0273,156600.0
2010-05-10 12:05:00,49.19,49.19,49.1,49.18,213900.0,22.0273,22.0273,21.987,22.0228,213900.0
2010-05-10 12:10:00,49.17,49.17,49.11,49.14,110200.0,22.0184,22.0184,21.9915,22.0049,110200.0
2010-05-10 12:15:00,49.15,49.18,49.07,49.07,140800.0,22.0094,22.0228,21.9736,21.9736,140800.0
2010-05-10 12:20:00,49.07,49.07,49.0,49.0,134400.0,21.9736,21.9736,21.9422,21.9422,134400.0
2010-05-10 12:25:00,49.01,49.02,48.92,48.94,219900.0,21.9467,21.9512,21.9064,21.9154,219900.0
2010-05-10 12:30:00,48.95,48.97,48.84,48.92,192300.0,21.9198,21.9288,21.8706,21.9064,192300.0
2010-05-10 12:35:00,48.92,48.99,48.91,48.94,117400.0,21.9064,21.9377,21.9019,21.9154,117400.0
2010-05-10 12:40:00,48.94,48.94,48.78,48.78,214400.0,21.9154,21.9154,21.8437,21.8437,214400.0
2010-05-10 12:45:00,48.78,48.86,48.76,48.83,176700.0,21.8437,21.8795,21.8348,21.8661,176700.0
2010-05-10 12:50:00,48.82,48.84,48.76,48.77,166600.0,21.8616,21.8706,21.8348,21.8392,166600.0
2010-05-10 12:55:00,48.76,48.79,48.67,48.72,177000.0,21.8348,21.8482,21.7945,21.8168,177000.0
2010-05-10 13:00:00,48.72,48.73,48.64,48.71,229100.0,21.8168,21.8213,21.781,21.8124,229100.0
2010-05-10 13:05:00,48.71,48.72,48.55,48.61,292900.0,21.8124,21.8168,21.7407,21.7676,292900.0
2010-05-10 13:10:00,48.61,48.78,48.5,48.5,389100.0,21.7676,21.8437,21.7183,21.7183,389100.0
2010-05-10 13:15:00,48.51,48.64,48.37,48.64,648200.0,21.7228,21.781,21.6601,21.781,648200.0
2010-05-10 13:20:00,48.63,48.64,48.49,48.64,346500.0,21.7765,21.781,21.7138,21.781,346500.0
2010-05-10 13:25:00,48.63,48.65,48.54,48.61,257300.0,21.7765,21.7855,21.7362,21.7676,257300.0
2010-05-10 13:30:00,48.61,48.65,48.54,48.55,236800.0,21.7676,21.7855,21.7362,21.7407,236800.0
2010-05-10 13:35:00,48.54,48.57,48.45,48.48,297200.0,21.7362,21.7497,21.6959,21.7094,297200.0
2010-05-10 13:40:00,48.47,48.49,48.3,48.34,258800.0,21.7049,21.7138,21.6288,21.6467,258800.0
2010-05-10 13:45:00,48.35,48.44,48.31,48.44,270000.0,21.6512,21.6915,21.6332,21.6915,270000.0
2010-05-10 13:50:00,48.44,48.5,48.41,48.41,189700.0,21.6915,21.7183,21.678,21.678,189700.0
2010-05-10 13:55:00,48.42,48.5,48.36,48.36,174400.0,21.6825,21.7183,21.6556,21.6556,174400.0
2010-05-10 14:00:00,48.36,48.38,48.26,48.29,421600.0,21.6556,21.6646,21.6109,21.6243,421600.0
2010-05-10 14:05:00,48.29,48.5,48.28,48.5,260700.0,21.6243,21.7183,21.6198,21.7183,260700.0
2010-05-10 14:10:00,48.5,48.5,48.41,48.44,108300.0,21.7183,21.7183,21.678,21.6915,108300.0
2010-05-10 14:15:00,48.44,48.44,48.3,48.33,208400.0,21.6915,21.6915,21.6288,21.6422,208400.0
2010-05-10 14:20:00,48.32,48.45,48.32,48.43,242200.0,21.6377,21.6959,21.6377,21.687,242200.0
2010-05-10 14:25:00,48.43,48.48,48.36,48.41,164200.0,21.687,21.7094,21.6556,21.678,164200.0
2010-05-10 14:30:00,48.4,48.44,48.37,48.38,160700.0,21.6735,21.6915,21.6601,21.6646,160700.0
2010-05-10 14:35:00,48.39,48.44,48.25,48.25,277700.0,21.6691,21.6915,21.6064,21.6064,277700.0
2010-05-10 14:40:00,48.25,48.36,48.25,48.35,196000.0,21.6064,21.6556,21.6064,21.6512,196000.0
2010-05-10 14:45:00,48.35,48.4,48.31,48.33,104400.0,21.6512,21.6735,21.6332,21.6422,104400.0
2010-05-10 14:50:00,48.33,48.47,48.31,48.36,278300.0,21.6422,21.7049,21.6332,21.6556,278300.0
2010-05-10 14:55:00,48.37,48.46,48.34,48.41,158400.0,21.6601,21.7004,21.6467,21.678,158400.0
2010-05-10 15:00:00,48.41,48.45,48.25,48.26,227600.0,21.678,21.6959,21.6064,21.6109,227600.0
2010-05-10 15:05:00,48.26,48.27,48.16,48.26,413500.0,21.6109,21.6153,21.5661,21.6109,413500.0
2010-05-10 15:10:00,48.25,48.37,48.21,48.28,259700.0,21.6064,21.6601,21.5885,21.6198,259700.0
2010-05-10 15:15:00,48.27,48.39,48.26,48.33,228200.0,21.6153,21.6691,21.6109,21.6422,228200.0
2010-05-10 15:20:00,48.34,48.44,48.28,48.42,209400.0,21.6467,21.6915,21.6198,21.6825,209400.0
2010-05-10 15:25:00,48.41,48.48,48.39,48.47,238700.0,21.678,21.7094,21.6691,21.7049,238700.0
2010-05-10 15:30:00,48.47,48.59,48.39,48.42,318900.0,21.7049,21.7586,21.6691,21.6825,318900.0
2010-05-10 15:35:00,48.41,48.6,48.37,48.59,330200.0,21.678,21.7631,21.6601,21.7586,330200.0
2010-05-10 15:40:00,48.6,48.71,48.57,48.67,426500.0,21.7631,21.8124,21.7497,21.7945,426500.0
2010-05-10 15:45:00,48.68,48.73,48.65,48.68,319700.0,21.7989,21.8213,21.7855,21.7989,319700.0
2010-05-10 15:50:00,48.69,48.75,48.67,48.74,333000.0,21.8034,21.8303,21.7945,21.8258,333000.0
2010-05-10 15:55:00,48.74,48.81,48.67,48.71,416800.0,21.8258,21.8571,21.7945,21.8124,416800.0
2010-05-11 09:30:00,48.1,48.7,48.1,48.39,1626700.0,21.5392,21.8079,21.5392,21.6691,1626700.0
2010-05-11 09:35:00,48.4,48.55,48.27,48.3,773100.0,21.6735,21.7407,21.6153,21.6288,773100.0
2010-05-11 09:40:00,48.29,48.31,48.08,48.13,699100.0,21.6243,21.6332,21.5303,21.5526,699100.0
2010-05-11 09:45:00,48.13,48.24,48.09,48.13,781600.0,21.5526,21.6019,21.5347,21.5526,781600.0
2010-05-11 09:50:00,48.12,48.47,48.09,48.29,807100.0,21.5482,21.7049,21.5347,21.6243,807100.0
2010-05-11 09:55:00,48.28,48.45,48.25,48.39,381500.0,21.6198,21.6959,21.6064,21.6691,381500.0
2010-05-11 10:00:00,48.38,48.42,48.15,48.18,341500.0,21.6646,21.6825,21.5616,21.575,341500.0
2010-05-11 10:05:00,48.18,48.27,48.15,48.25,254800.0,21.575,21.6153,21.5616,21.6064,254800.0
2010-05-11 10:10:00,48.25,48.33,48.12,48.22,376100.0,21.6064,21.6422,21.5482,21.5929,376100.0
2010-05-11 10:15:00,48.22,48.32,48.1,48.11,409400.0,21.5929,21.6377,21.5392,21.5437,409400.0
2010-05-11 10:20:00,48.11,48.24,48.05,48.19,568700.0,21.5437,21.6019,21.5168,21.5795,568700.0
2010-05-11 10:25:00,48.21,48.25,48.15,48.2,319300.0,21.5885,21.6064,21.5616,21.584,319300.0
2010-05-11 10:30:00,48.19,48.22,48.12,48.18,181400.0,21.5795,21.5929,21.5482,21.575,181400.0
2010-05-11 10:35:00,48.18,48.37,48.15,48.34,364100.0,21.575,21.6601,21.5616,21.6467,364100.0
2010-05-11 10:40:00,48.36,48.52,48.36,48.47,619300.0,21.6556,21.7273,21.6556,21.7049,619300.0
2010-05-11 10:45:00,48.47,48.7,48.46,48.57,619300.0,21.7049,21.8079,21.7004,21.7497,619300.0
2010-05-11 10:50:00,48.57,48.58,48.44,48.53,351200.0,21.7497,21.7542,21.6915,21.7318,351200.0
2010-05-11 10:55:00,48.53,48.68,48.51,48.57,297800.0,21.7318,21.7989,21.7228,21.7497,297800.0
2010-05-11 11:00:00,48.58,48.85,48.56,48.77,624400.0,21.7542,21.8751,21.7452,21.8392,624400.0
2010-05-11 11:05:00,48.77,49.0,48.74,48.96,550100.0,21.8392,21.9422,21.8258,21.9243,550100.0
2010-05-11 11:10:00,48.97,49.02,48.87,48.98,371700.0,21.9288,21.9512,21.884,21.9333,371700.0
2010-05-11 11:15:00,48.98,48.98,48.77,48.88,390700.0,21.9333,21.9333,21.8392,21.8885,390700.0
2010-05-11 11:20:00,48.88,48.95,48.79,48.9,249600.0,21.8885,21.9198,21.8482,21.8974,249600.0
2010-05-11 11:25:00,48.9,48.92,48.81,48.82,324400.0,21.8974,21.9064,21.8571,21.8616,324400.0
2010-05-11 11:30:00,48.82,48.88,48.66,48.88,295400.0,21.8616,21.8885,21.79,21.8885,295400.0
2010-05-11 11:35:00,48.89,48.9,48.73,48.78,232200.0,21.893,21.8974,21.8213,21.8437,232200.0
2010-05-11 11:40:00,48.77,48.92,48.75,48.86,147900.0,21.8392,21.9064,21.8303,21.8795,147900.0
2010-05-11 11:45:00,48.87,48.93,48.78,48.81,175400.0,21.884,21.9109,21.8437,21.8571,175400.0
2010-05-11 11:50:00,48.8,48.81,48.71,48.77,156500.0,21.8527,21.8571,21.8124,21.8392,156500.0
2010-05-11 11:55:00,48.78,48.85,48.71,48.72,205600.0,21.8437,21.8751,21.8124,21.8168,205600.0
2010-05-11 12:00:00,48.72,48.98,48.72,48.93,239400.0,21.8168,21.9333,21.8168,21.9109,239400.0
2010-05-11 12:05:00,48.93,49.1,48.92,49.03,432500.0,21.9109,21.987,21.9064,21.9557,432500.0
2010-05-11 12:10:00,49.04,49.08,48.85,48.85,252400.0,21.9601,21.9781,21.8751,21.8751,252400.0
2010-05-11 12:15:00,48.85,48.93,48.8,48.84,293300.0,21.8751,21.9109,21.8527,21.8706,293300.0
2010-05-11 12:20:00,48.84,48.9,48.83,48.88,130700.0,21.8706,21.8974,21.8661,21.8885,130700.0
2010-05-11 12:25:00,48.88,48.98,48.82,48.94,129700.0,21.8885,21.9333,21.8616,21.9154,129700.0
2010-05-11 12:30:00,48.94,49.02,48.91,49.0,170700.0,21.9154,21.9512,21.9019,21.9422,170700.0
2010-05-11 12:35:00,49.0,49.2,48.99,49.15,236100.0,21.9422,22.0318,21.9377,22.0094,236100.0
2010-05-11 12:40:00,49.14,49.24,49.14,49.24,271200.0,22.0049,22.0497,22.0049,22.0497,271200.0
2010-05-11 12:45:00,49.23,49.24,49.13,49.23,228200.0,22.0452,22.0497,22.0004,22.0452,228200.0
2010-05-11 12:50:00,49.23,49.42,49.21,49.32,554900.0,22.0452,22.1303,22.0363,22.0855,554900.0
2010-05-11 12:55:00,49.32,49.51,49.31,49.5,406600.0,22.0855,22.1706,22.081,22.1661,406600.0
2010-05-11 13:00:00,49.5,49.51,49.35,49.39,332900.0,22.1661,22.1706,22.099,22.1169,332900.0
2010-05-11 13:05:00,49.39,49.41,49.3,49.33,183100.0,22.1169,22.1258,22.0766,22.09,183100.0
2010-05-11 13:10:00,49.33,49.46,49.26,49.31,228900.0,22.09,22.1482,22.0587,22.081,228900.0
2010-05-11 13:15:00,49.31,49.34,49.07,49.08,344200.0,22.081,22.0945,21.9736,21.9781,344200.0
2010-05-11 13:20:00,49.08,49.37,49.08,49.35,207700.0,21.9781,22.1079,21.9781,22.099,207700.0
2010-05-11 13:25:00,49.36,49.39,49.26,49.33,182000.0,22.1034,22.1169,22.0587,22.09,182000.0
2010-05-11 13:30:00,49.34,49.44,49.28,49.42,248300.0,22.0945,22.1393,22.0676,22.1303,248300.0
2010-05-11 13:35:00,49.41,49.42,49.23,49.35,259100.0,22.1258,22.1303,22.0452,22.099,259100.0
2010-05-11 13:40:00,49.34,49.36,49.24,49.29,197600.0,22.0945,22.1034,22.0497,22.0721,197600.0
2010-05-11 13:45:00,49.3,49.42,49.29,49.35,185900.0,22.0766,22.1303,22.0721,22.099,185900.0
2010-05-11 13:50:00,49.35,49.38,49.3,49.37,104500.0,22.099,22.1124,22.0766,22.1079,104500.0
2010-05-11 13:55:00,49.37,49.37,49.15,49.15,311100.0,22.1079,22.1079,22.0094,22.0094,311100.0
2010-05-11 14:00:00,49.15,49.2,49.06,49.08,223900.0,22.0094,22.0318,21.9691,21.9781,223900.0
2010-05-11 14:05:00,49.08,49.15,49.06,49.09,158200.0,21.9781,22.0094,21.9691,21.9825,158200.0
2010-05-11 14:10:00,49.08,49.1,49.0,49.01,195500.0,21.9781,21.987,21.9422,21.9467,195500.0
2010-05-11 14:15:00,49.01,49.05,48.9,48.94,253100.0,21.9467,21.9646,21.8974,21.9154,253100.0
2010-05-11 14:20:00,48.94,49.12,48.93,49.12,273900.0,21.9154,21.996,21.9109,21.996,273900.0
2010-05-11 14:25:00,49.12,49.13,48.96,49.01,224500.0,21.996,22.0004,21.9243,21.9467,224500.0
2010-05-11 14:30:00,49.0,49.03,48.9,49.03,198100.0,21.9422,21.9557,21.8974,21.9557,198100.0
2010-05-11 14:35:00,49.02,49.1,48.94,49.07,120100.0,21.9512,21.987,21.9154,21.9736,120100.0
2010-05-11 14:40:00,49.06,49.06,48.97,48.99,170700.0,21.9691,21.9691,21.9288,21.9377,170700.0
2010-05-11 14:45:00,48.99,49.19,48.97,49.11,389200.0,21.9377,22.0273,21.9288,21.9915,389200.0
2010-05-11 14:50:00,49.11,49.12,48.98,49.02,166400.0,21.9915,21.996,21.9333,21.9512,166400.0
2010-05-11 14:55:00,49.03,49.05,48.94,48.94,154600.0,21.9557,21.9646,21.9154,21.9154,154600.0
2010-05-11 15:00:00,48.93,48.93,48.81,48.88,202600.0,21.9109,21.9109,21.8571,21.8885,202600.0
2010-05-11 15:05:00,48.88,48.94,48.86,48.88,121400.0,21.8885,21.9154,21.8795,21.8885,121400.0
2010-05-11 15:10:00,48.87,48.87,48.75,48.79,163800.0,21.884,21.884,21.8303,21.8482,163800.0
2010-05-11 15:15:00,48.79,48.8,48.65,48.65,153900.0,21.8482,21.8527,21.7855,21.7855,153900.0
2010-05-11 15:20:00,48.65,48.81,48.65,48.79,134500.0,21.7855,21.8571,21.7855,21.8482,134500.0
2010-05-11 15:25:00,48.78,48.84,48.76,48.82,258200.0,21.8437,21.8706,21.8348,21.8616,258200.0
2010-05-11 15:30:00,48.82,48.82,48.73,48.75,266200.0,21.8616,21.8616,21.8213,21.8303,266200.0
2010-05-11 15:35:00,48.75,48.8,48.71,48.72,345300.0,21.8303,21.8527,21.8124,21.8168,345300.0
2010-05-11 15:40:00,48.73,48.75,48.66,48.74,187500.0,21.8213,21.8303,21.79,21.8258,187500.0
2010-05-11 15:45:00,48.74,48.78,48.65,48.66,448600.0,21.8258,21.8437,21.7855,21.79,448600.0
2010-05-11 15:50:00,48.65,48.75,48.62,48.64,436500.0,21.7855,21.8303,21.7721,21.781,436500.0
2010-05-11 15:55:00,48.65,48.75,48.64,48.73,355100.0,21.7855,21.8303,21.781,21.8213,355100.0
2010-05-12 09:30:00,48.76,48.8,48.46,48.5,695500.0,21.8348,21.8527,21.7004,21.7183,695500.0
2010-05-12 09:35:00,48.5,48.94,48.45,48.69,659700.0,21.7183,21.9154,21.6959,21.8034,659700.0
2010-05-12 09:40:00,48.7,48.89,48.54,48.82,432400.0,21.8079,21.893,21.7362,21.8616,432400.0
2010-05-12 09:45:00,48.83,48.91,48.77,48.89,314600.0,21.8661,21.9019,21.8392,21.893,314600.0
2010-05-12 09:50:00,48.89,49.05,48.68,48.74,369900.0,21.893,21.9646,21.7989,21.8258,369900.0
2010-05-12 09:55:00,48.74,48.88,48.72,48.82,223800.0,21.8258,21.8885,21.8168,21.8616,223800.0
2010-05-12 10:00:00,48.82,48.85,48.7,48.85,232300.0,21.8616,21.8751,21.8079,21.8751,232300.0
2010-05-12 10:05:00,48.85,48.92,48.58,48.66,344400.0,21.8751,21.9064,21.7542,21.79,344400.0
2010-05-12 10:10:00,48.65,48.67,48.5,48.54,274600.0,21.7855,21.7945,21.7183,21.7362,274600.0
2010-05-12 10:15:00,48.54,48.6,48.4,48.44,456400.0,21.7362,21.7631,21.6735,21.6915,456400.0
2010-05-12 10:20:00,48.45,48.68,48.43,48.65,380100.0,21.6959,21.7989,21.687,21.7855,380100.0
2010-05-12 10:25:00,48.65,48.65,48.56,48.59,253800.0,21.7855,21.7855,21.7452,21.7586,253800.0
2010-05-12 10:30:00,48.6,48.62,48.53,48.56,374300.0,21.7631,21.7721,21.7318,21.7452,374300.0
2010-05-12 10:35:00,48.56,48.71,48.37,48.48,314700.0,21.7452,21.8124,21.6601,21.7094,314700.0
2010-05-12 10:40:00,48.48,48.5,48.34,48.39,297600.0,21.7094,21.7183,21.6467,21.6691,297600.0
2010-05-12 10:45:00,48.4,48.45,48.33,48.34,291700.0,21.6735,21.6959,21.6422,21.6467,291700.0
2010-05-12 10:50:00,48.35,48.46,48.18,48.18,632700.0,21.6512,21.7004,21.575,21.575,632700.0
2010-05-12 10:55:00,48.19,48.23,48.0,48.0,1296300.0,21.5795,21.5974,21.4944,21.4944,1296300.0
2010-05-12 11:00:00,48.01,48.32,47.86,48.23,2105500.0,21.4989,21.6377,21.4317,21.5974,2105500.0
2010-05-12 11:05:00,48.24,48.35,48.2,48.27,454900.0,21.6019,21.6512,21.584,21.6153,454900.0
2010-05-12 11:10:00,48.26,48.38,48.22,48.33,238600.0,21.6109,21.6646,21.5929,21.6422,238600.0
2010-05-12 11:15:00,48.33,48.34,48.11,48.17,413700.0,21.6422,21.6467,21.5437,21.5706,413700.0
2010-05-12 11:20:00,48.17,48.22,48.06,48.14,335800.0,21.5706,21.5929,21.5213,21.5571,335800.0
2010-05-12 11:25:00,48.15,48.24,48.1,48.13,274100.0,21.5616,21.6019,21.5392,21.5526,274100.0
2010-05-12 11:30:00,48.14,48.26,48.12,48.22,301400.0,21.5571,21.6109,21.5482,21.5929,301400.0
2010-05-12 11:35:00,48.23,48.28,48.13,48.2,183300.0,21.5974,21.6198,21.5526,21.584,183300.0
2010-05-12 11:40:00,48.2,48.27,48.14,48.14,201600.0,21.584,21.6153,21.5571,21.5571,201600.0
2010-05-12 11:45:00,48.14,48.19,48.08,48.12,140300.0,21.5571,21.5795,21.5303,21.5482,140300.0
2010-05-12 11:50:00,48.11,48.13,47.94,48.0,576700.0,21.5437,21.5526,21.4676,21.4944,576700.0
2010-05-12 11:55:00,47.98,48.36,47.98,48.29,337000.0,21.4855,21.6556,21.4855,21.6243,337000.0
2010-05-12 12:00:00,48.3,48.3,48.15,48.16,324800.0,21.6288,21.6288,21.5616,21.5661,324800.0
2010-05-12 12:05:00,48.15,48.33,48.15,48.25,181100.0,21.5616,21.6422,21.5616,21.6064,181100.0
2010-05-12 12:10:00,48.25,48.4,48.25,48.33,231100.0,21.6064,21.6735,21.6064,21.6422,231100.0
2010-05-12 12:15:00,48.33,48.37,48.25,48.25,170700.0,21.6422,21.6601,21.6064,21.6064,170700.0
2010-05-12 12:20:00,48.25,48.33,48.21,48.29,189000.0,21.6064,21.6422,21.5885,21.6243,189000.0
2010-05-12 12:25:00,48.29,48.3,48.21,48.27,111500.0,21.6243,21.6288,21.5885,21.6153,111500.0
2010-05-12 12:30:00,48.28,48.37,48.28,48.34,131400.0,21.6198,21.6601,21.6198,21.6467,131400.0
2010-05-12 12:35:00,48.33,48.34,48.24,48.32,136100.0,21.6422,21.6467,21.6019,21.6377,136100.0
2010-05-12 12:40:00,48.32,48.38,48.28,48.33,71900.0,21.6377,21.6646,21.6198,21.6422,71900.0
2010-05-12 12:45:00,48.32,48.35,48.29,48.32,46100.0,21.6377,21.6512,21.6243,21.6377,46100.0
2010-05-12 12:50:00,48.32,48.34,48.28,48.28,71300.0,21.6377,21.6467,21.6198,21.6198,71300.0
2010-05-12 12:55:00,48.28,48.35,48.28,48.34,91700.0,21.6198,21.6512,21.6198,21.6467,91700.0
2010-05-12 13:00:00,48.35,48.38,48.31,48.33,106400.0,21.6512,21.6646,21.6332,21.6422,106400.0
2010-05-12 13:05:00,48.33,48.36,48.32,48.33,127600.0,21.6422,21.6556,21.6377,21.6422,127600.0
2010-05-12 13:10:00,48.34,48.38,48.33,48.38,171100.0,21.6467,21.6646,21.6422,21.6646,171100.0
2010-05-12 13:15:00,48.37,48.5,48.37,48.45,281900.0,21.6601,21.7183,21.6601,21.6959,281900.0
2010-05-12 13:20:00,48.45,48.45,48.32,48.32,115700.0,21.6959,21.6959,21.6377,21.6377,115700.0
2010-05-12 13:25:00,48.33,48.33,48.24,48.27,181100.0,21.6422,21.6422,21.6019,21.6153,181100.0
2010-05-12 13:30:00,48.27,48.3,48.21,48.24,131500.0,21.6153,21.6288,21.5885,21.6019,131500.0
2010-05-12 13:35:00,48.24,48.29,48.14,48.14,313900.0,21.6019,21.6243,21.5571,21.5571,313900.0
2010-05-12 13:40:00,48.14,48.23,48.11,48.14,218600.0,21.5571,21.5974,21.5437,21.5571,218600.0
2010-05-12 13:45:00,48.13,48.29,48.11,48.27,146400.0,21.5526,21.6243,21.5437,21.6153,146400.0
2010-05-12 13:50:00,48.26,48.31,48.21,48.24,106900.0,21.6109,21.6332,21.5885,21.6019,106900.0
2010-05-12 13:55:00,48.25,48.3,48.18,48.2,120600.0,21.6064,21.6288,21.575,21.584,120600.0
2010-05-12 14:00:00,48.21,48.28,48.16,48.23,141500.0,21.5885,21.6198,21.5661,21.5974,141500.0
2010-05-12 14:05:00,48.22,48.28,48.21,48.25,104000.0,21.5929,21.6198,21.5885,21.6064,104000.0
2010-05-12 14:10:00,48.25,48.28,48.21,48.25,91900.0,21.6064,21.6198,21.5885,21.6064,91900.0
2010-05-12 14:15:00,48.25,48.28,48.22,48.24,131900.0,21.6064,21.6198,21.5929,21.6019,131900.0
2010-05-12 14:20:00,48.24,48.37,48.2,48.37,223800.0,21.6019,21.6601,21.584,21.6601,223800.0
2010-05-12 14:25:00,48.36,48.52,48.36,48.5,212900.0,21.6556,21.7273,21.6556,21.7183,212900.0
2010-05-12 14:30:00,48.51,48.53,48.41,48.44,197400.0,21.7228,21.7318,21.678,21.6915,197400.0
2010-05-12 14:35:00,48.44,48.48,48.37,48.42,183200.0,21.6915,21.7094,21.6601,21.6825,183200.0
2010-05-12 14:40:00,48.42,48.49,48.39,48.48,117500.0,21.6825,21.7138,21.6691,21.7094,117500.0
2010-05-12 14:45:00,48.47,48.53,48.44,48.45,206800.0,21.7049,21.7318,21.6915,21.6959,206800.0
2010-05-12 14:50:00,48.44,48.49,48.37,48.47,104300.0,21.6915,21.7138,21.6601,21.7049,104300.0
2010-05-12 14:55:00,48.47,48.56,48.47,48.49,143800.0,21.7049,21.7452,21.7049,21.7138,143800.0
2010-05-12 15:00:00,48.49,48.59,48.47,48.55,174400.0,21.7138,21.7586,21.7049,21.7407,174400.0
2010-05-12 15:05:00,48.54,48.58,48.47,48.49,113200.0,21.7362,21.7542,21.7049,21.7138,113200.0
2010-05-12 15:10:00,48.48,48.49,48.41,48.43,89900.0,21.7094,21.7138,21.678,21.687,89900.0
2010-05-12 15:15:00,48.44,48.44,48.33,48.38,83100.0,21.6915,21.6915,21.6422,21.6646,83100.0
2010-05-12 15:20:00,48.39,48.39,48.33,48.37,101300.0,21.6691,21.6691,21.6422,21.6601,101300.0
2010-05-12 15:25:00,48.36,48.38,48.3,48.31,188300.0,21.6556,21.6646,21.6288,21.6332,188300.0
2010-05-12 15:30:00,48.3,48.31,48.25,48.27,143400.0,21.6288,21.6332,21.6064,21.6153,143400.0
2010-05-12 15:35:00,48.28,48.32,48.21,48.22,222900.0,21.6198,21.6377,21.5885,21.5929,222900.0
2010-05-12 15:40:00,48.21,48.42,48.21,48.42,211900.0,21.5885,21.6825,21.5885,21.6825,211900.0
2010-05-12 15:45:00,48.41,48.48,48.4,48.43,192200.0,21.678,21.7094,21.6735,21.687,192200.0
2010-05-12 15:50:00,48.44,48.49,48.39,48.48,259300.0,21.6915,21.7138,21.6691,21.7094,259300.0
2010-05-12 15:55:00,48.48,48.5,48.42,48.48,304500.0,21.7094,21.7183,21.6825,21.7094,304500.0
2010-05-13 09:30:00,48.18,48.31,48.01,48.07,578000.0,21.575,21.6332,21.4989,21.5258,578000.0
2010-05-13 09:35:00,48.06,48.28,48.04,48.21,408400.0,21.5213,21.6198,21.5123,21.5885,408400.0
2010-05-13 09:40:00,48.21,48.26,48.1,48.25,280800.0,21.5885,21.6109,21.5392,21.6064,280800.0
2010-05-13 09:45:00,48.25,48.44,48.17,48.36,444800.0,21.6064,21.6915,21.5706,21.6556,444800.0
2010-05-13 09:50:00,48.35,48.48,48.27,48.36,353400.0,21.6512,21.7094,21.6153,21.6556,353400.0
2010-05-13 09:55:00,48.36,48.36,48.14,48.17,204200.0,21.6556,21.6556,21.5571,21.5706,204200.0
2010-05-13 10:00:00,48.17,48.34,48.12,48.31,171900.0,21.5706,21.6467,21.5482,21.6332,171900.0
2010-05-13 10:05:00,48.32,48.33,48.17,48.31,179500.0,21.6377,21.6422,21.5706,21.6332,179500.0
2010-05-13 10:10:00,48.3,48.32,48.23,48.3,107400.0,21.6288,21.6377,21.5974,21.6288,107400.0
2010-05-13 10:15:00,48.31,48.46,48.3,48.43,261300.0,21.6332,21.7004,21.6288,21.687,261300.0
2010-05-13 10:20:00,48.43,48.54,48.31,48.4,348200.0,21.687,21.7362,21.6332,21.6735,348200.0
2010-05-13 10:25:00,48.4,48.41,48.2,48.26,182800.0,21.6735,21.678,21.584,21.6109,182800.0
2010-05-13 10:30:00,48.27,48.28,48.19,48.19,226400.0,21.6153,21.6198,21.5795,21.5795,226400.0
2010-05-13 10:35:00,48.2,48.44,48.19,48.35,280500.0,21.584,21.6915,21.5795,21.6512,280500.0
2010-05-13 10:40:00,48.33,48.33,48.24,48.25,169700.0,21.6422,21.6422,21.6019,21.6064,169700.0
2010-05-13 10:45:00,48.24,48.25,48.16,48.18,203100.0,21.6019,21.6064,21.5661,21.575,203100.0
2010-05-13 10:50:00,48.19,48.19,48.11,48.14,203900.0,21.5795,21.5795,21.5437,21.5571,203900.0
2010-05-13 10:55:00,48.14,48.14,48.02,48.06,325100.0,21.5571,21.5571,21.5034,21.5213,325100.0
2010-05-13 11:00:00,48.06,48.11,47.93,48.09,707600.0,21.5213,21.5437,21.4631,21.5347,707600.0
2010-05-13 11:05:00,48.09,48.2,48.06,48.18,252300.0,21.5347,21.584,21.5213,21.575,252300.0
2010-05-13 11:10:00,48.18,48.23,48.17,48.2,139800.0,21.575,21.5974,21.5706,21.584,139800.0
2010-05-13 11:15:00,48.2,48.28,48.16,48.25,155800.0,21.584,21.6198,21.5661,21.6064,155800.0
2010-05-13 11:20:00,48.24,48.39,48.21,48.26,369300.0,21.6019,21.6691,21.5885,21.6109,369300.0
2010-05-13 11:25:00,48.25,48.34,48.25,48.29,195800.0,21.6064,21.6467,21.6064,21.6243,195800.0
2010-05-13 11:30:00,48.29,48.3,48.13,48.18,224800.0,21.6243,21.6288,21.5526,21.575,224800.0
2010-05-13 11:35:00,48.19,48.27,48.14,48.26,115700.0,21.5795,21.6153,21.5571,21.6109,115700.0
2010-05-13 11:40:00,48.25,48.39,48.2,48.36,254900.0,21.6064,21.6691,21.584,21.6556,254900.0
2010-05-13 11:45:00,48.36,48.38,48.29,48.31,102200.0,21.6556,21.6646,21.6243,21.6332,102200.0
2010-05-13 11:50:00,48.31,48.34,48.24,48.31,108300.0,21.6332,21.6467,21.6019,21.6332,108300.0
2010-05-13 11:55:00,48.31,48.35,48.26,48.31,78400.0,21.6332,21.6512,21.6109,21.6332,78400.0
2010-05-13 12:00:00,48.3,48.32,48.26,48.28,110000.0,21.6288,21.6377,21.6109,21.6198,110000.0
2010-05-13 12:05:00,48.28,48.3,48.21,48.24,94000.0,21.6198,21.6288,21.5885,21.6019,94000.0
2010-05-13 12:10:00,48.24,48.33,48.23,48.26,99900.0,21.6019,21.6422,21.5974,21.6109,99900.0
2010-05-13 12:15:00,48.26,48.35,48.23,48.33,120300.0,21.6109,21.6512,21.5974,21.6422,120300.0
2010-05-13 12:20:00,48.33,48.35,48.31,48.35,74400.0,21.6422,21.6512,21.6332,21.6512,74400.0
2010-05-13 12:25:00,48.35,48.38,48.33,48.37,76700.0,21.6512,21.6646,21.6422,21.6601,76700.0
2010-05-13 12:30:00,48.36,48.44,48.36,48.4,132400.0,21.6556,21.6915,21.6556,21.6735,132400.0
2010-05-13 12:35:00,48.39,48.4,48.32,48.35,54200.0,21.6691,21.6735,21.6377,21.6512,54200.0
2010-05-13 12:40:00,48.35,48.39,48.32,48.39,75800.0,21.6512,21.6691,21.6377,21.6691,75800.0
2010-05-13 12:45:00,48.39,48.45,48.34,48.35,92300.0,21.6691,21.6959,21.6467,21.6512,92300.0
2010-05-13 12:50:00,48.34,48.35,48.3,48.35,67400.0,21.6467,21.6512,21.6288,21.6512,67400.0
2010-05-13 12:55:00,48.35,48.45,48.35,48.44,109800.0,21.6512,21.6959,21.6512,21.6915,109800.0
2010-05-13 13:00:00,48.44,48.48,48.37,48.47,122100.0,21.6915,21.7094,21.6601,21.7049,122100.0
2010-05-13 13:05:00,48.47,48.5,48.43,48.47,110900.0,21.7049,21.7183,21.687,21.7049,110900.0
2010-05-13 13:10:00,48.48,48.78,48.45,48.7,693100.0,21.7094,21.8437,21.6959,21.8079,693100.0
2010-05-13 13:15:00,48.7,48.75,48.56,48.65,288000.0,21.8079,21.8303,21.7452,21.7855,288000.0
2010-05-13 13:20:00,48.66,48.66,48.52,48.55,201300.0,21.79,21.79,21.7273,21.7407,201300.0
2010-05-13 13:25:00,48.56,48.62,48.46,48.53,162400.0,21.7452,21.7721,21.7004,21.7318,162400.0
2010-05-13 13:30:00,48.53,48.55,48.47,48.49,82700.0,21.7318,21.7407,21.7049,21.7138,82700.0
2010-05-13 13:35:00,48.48,48.6,48.47,48.48,88200.0,21.7094,21.7631,21.7049,21.7094,88200.0
2010-05-13 13:40:00,48.48,48.57,48.42,48.42,105900.0,21.7094,21.7497,21.6825,21.6825,105900.0
2010-05-13 13:45:00,48.42,48.48,48.41,48.48,63300.0,21.6825,21.7094,21.678,21.7094,63300.0
2010-05-13 13:50:00,48.48,48.49,48.41,48.42,59900.0,21.7094,21.7138,21.678,21.6825,59900.0
2010-05-13 13:55:00,48.42,48.45,48.4,48.43,72000.0,21.6825,21.6959,21.6735,21.687,72000.0
2010-05-13 14:00:00,48.43,48.58,48.42,48.5,111900.0,21.687,21.7542,21.6825,21.7183,111900.0
2010-05-13 14:05:00,48.51,48.6,48.5,48.52,104200.0,21.7228,21.7631,21.7183,21.7273,104200.0
2010-05-13 14:10:00,48.51,48.57,48.5,48.56,89600.0,21.7228,21.7497,21.7183,21.7452,89600.0
2010-05-13 14:15:00,48.55,48.57,48.54,48.55,98100.0,21.7407,21.7497,21.7362,21.7407,98100.0
2010-05-13 14:20:00,48.54,48.55,48.46,48.47,74700.0,21.7362,21.7407,21.7004,21.7049,74700.0
2010-05-13 14:25:00,48.47,48.47,48.35,48.37,114800.0,21.7049,21.7049,21.6512,21.6601,114800.0
2010-05-13 14:30:00,48.37,48.52,48.36,48.5,211300.0,21.6601,21.7273,21.6556,21.7183,211300.0
2010-05-13 14:35:00,48.5,49.0,48.5,48.86,1961700.0,21.7183,21.9422,21.7183,21.8795,1961700.0
2010-05-13 14:40:00,48.86,48.93,48.65,48.73,689500.0,21.8795,21.9109,21.7855,21.8213,689500.0
2010-05-13 14:45:00,48.74,48.74,48.52,48.55,386900.0,21.8258,21.8258,21.7273,21.7407,386900.0
2010-05-13 14:50:00,48.55,48.66,48.48,48.6,292500.0,21.7407,21.79,21.7094,21.7631,292500.0
2010-05-13 14:55:00,48.59,48.82,48.58,48.78,323300.0,21.7586,21.8616,21.7542,21.8437,323300.0
2010-05-13 15:00:00,48.78,48.79,48.67,48.69,141400.0,21.8437,21.8482,21.7945,21.8034,141400.0
2010-05-13 15:05:00,48.69,48.7,48.57,48.62,142900.0,21.8034,21.8079,21.7497,21.7721,142900.0
2010-05-13 15:10:00,48.63,48.63,48.37,48.42,265100.0,21.7765,21.7765,21.6601,21.6825,265100.0
2010-05-13 15:15:00,48.42,48.43,48.29,48.31,242100.0,21.6825,21.687,21.6243,21.6332,242100.0
2010-05-13 15:20:00,48.31,48.38,48.27,48.34,380700.0,21.6332,21.6646,21.6153,21.6467,380700.0
2010-05-13 15:25:00,48.34,48.37,48.29,48.34,215500.0,21.6467,21.6601,21.6243,21.6467,215500.0
2010-05-13 15:30:00,48.34,48.34,48.15,48.17,386400.0,21.6467,21.6467,21.5616,21.5706,386400.0
2010-05-13 15:35:00,48.17,48.32,48.12,48.2,251700.0,21.5706,21.6377,21.5482,21.584,251700.0
2010-05-13 15:40:00,48.2,48.27,48.14,48.14,231100.0,21.584,21.6153,21.5571,21.5571,231100.0
2010-05-13 15:45:00,48.15,48.26,48.15,48.24,257300.0,21.5616,21.6109,21.5616,21.6019,257300.0
2010-05-13 15:50:00,48.23,48.3,48.19,48.24,291900.0,21.5974,21.6288,21.5795,21.6019,291900.0
2010-05-13 15:55:00,48.24,48.25,48.1,48.11,311300.0,21.6019,21.6064,21.5392,21.5437,311300.0
2010-05-14 09:30:00,47.17,47.24,46.96,47.18,1642700.0,21.1228,21.1541,21.0287,21.1272,1642700.0
2010-05-14 09:35:00,47.18,47.19,46.78,46.81,1067600.0,21.1272,21.1317,20.9481,20.9615,1067600.0
2010-05-14 09:40:00,46.8,46.8,46.47,46.69,1353200.0,20.9571,20.9571,20.8093,20.9078,1353200.0
2010-05-14 09:45:00,46.68,46.8,46.55,46.57,841800.0,20.9033,20.9571,20.8451,20.8541,841800.0
2010-05-14 09:50:00,46.55,46.64,46.51,46.53,1217700.0,20.8451,20.8854,20.8272,20.8362,1217700.0
2010-05-14 09:55:00,46.53,46.65,46.5,46.53,858100.0,20.8362,20.8899,20.8227,20.8362,858100.0
2010-05-14 10:00:00,46.54,46.74,46.39,46.65,1340000.0,20.8406,20.9302,20.7735,20.8899,1340000.0
2010-05-14 10:05:00,46.65,46.9,46.64,46.87,1107600.0,20.8899,21.0018,20.8854,20.9884,1107600.0
2010-05-14 10:10:00,46.88,46.88,46.69,46.79,578300.0,20.9929,20.9929,20.9078,20.9526,578300.0
2010-05-14 10:15:00,46.8,46.86,46.6,46.61,483400.0,20.9571,20.9839,20.8675,20.872,483400.0
2010-05-14 10:20:00,46.6,46.9,46.59,46.89,550500.0,20.8675,21.0018,20.863,20.9974,550500.0
2010-05-14 10:25:00,46.88,46.89,46.63,46.75,351000.0,20.9929,20.9974,20.8809,20.9347,351000.0
2010-05-14 10:30:00,46.74,46.8,46.68,46.7,360800.0,20.9302,20.9571,20.9033,20.9123,360800.0
2010-05-14 10:35:00,46.71,46.77,46.65,46.68,232200.0,20.9168,20.9436,20.8899,20.9033,232200.0
2010-05-14 10:40:00,46.68,46.73,46.64,46.67,291300.0,20.9033,20.9257,20.8854,20.8989,291300.0
2010-05-14 10:45:00,46.67,46.72,46.62,46.68,333200.0,20.8989,20.9212,20.8765,20.9033,333200.0
2010-05-14 10:50:00,46.68,46.72,46.65,46.7,198900.0,20.9033,20.9212,20.8899,20.9123,198900.0
2010-05-14 10:55:00,46.69,46.8,46.65,46.69,333100.0,20.9078,20.9571,20.8899,20.9078,333100.0
2010-05-14 11:00:00,46.7,46.7,46.53,46.59,256600.0,20.9123,20.9123,20.8362,20.863,256600.0
2010-05-14 11:05:00,46.59,46.59,46.46,46.5,369200.0,20.863,20.863,20.8048,20.8227,369200.0
2010-05-14 11:10:00,46.5,46.59,46.36,46.58,425600.0,20.8227,20.863,20.76,20.8585,425600.0
2010-05-14 11:15:00,46.58,46.59,46.46,46.5,230300.0,20.8585,20.863,20.8048,20.8227,230300.0
2010-05-14 11:20:00,46.5,46.5,46.27,46.39,628600.0,20.8227,20.8227,20.7197,20.7735,628600.0
2010-05-14 11:25:00,46.4,46.46,46.35,46.4,410900.0,20.7779,20.8048,20.7556,20.7779,410900.0
2010-05-14 11:30:00,46.39,46.42,46.31,46.37,292200.0,20.7735,20.7869,20.7376,20.7645,292200.0
2010-05-14 11:35:00,46.37,46.49,46.36,46.36,268700.0,20.7645,20.8182,20.76,20.76,268700.0
2010-05-14 11:40:00,46.37,46.48,46.33,46.47,233700.0,20.7645,20.8138,20.7466,20.8093,233700.0
2010-05-14 11:45:00,46.47,46.49,46.4,46.46,132500.0,20.8093,20.8182,20.7779,20.8048,132500.0
2010-05-14 11:50:00,46.46,46.46,46.4,46.41,197000.0,20.8048,20.8048,20.7779,20.7824,197000.0
2010-05-14 11:55:00,46.42,46.47,46.29,46.34,351500.0,20.7869,20.8093,20.7287,20.7511,351500.0
2010-05-14 12:00:00,46.34,46.39,46.26,46.26,272400.0,20.7511,20.7735,20.7153,20.7153,272400.0
2010-05-14 12:05:00,46.26,46.28,46.05,46.09,742400.0,20.7153,20.7242,20.6212,20.6391,742400.0
2010-05-14 12:10:00,46.08,46.17,46.06,46.06,301600.0,20.6346,20.675,20.6257,20.6257,301600.0
2010-05-14 12:15:00,46.06,46.24,46.0,46.14,1011700.0,20.6257,20.7063,20.5988,20.6615,1011700.0
2010-05-14 12:20:00,46.14,46.23,46.08,46.23,323900.0,20.6615,20.7018,20.6346,20.7018,323900.0
2010-05-14 12:25:00,46.22,46.23,46.11,46.13,203300.0,20.6973,20.7018,20.6481,20.657,203300.0
2010-05-14 12:30:00,46.14,46.23,46.13,46.18,264900.0,20.6615,20.7018,20.657,20.6794,264900.0
2010-05-14 12:35:00,46.18,46.29,46.17,46.28,265900.0,20.6794,20.7287,20.675,20.7242,265900.0
2010-05-14 12:40:00,46.29,46.36,46.23,46.27,335900.0,20.7287,20.76,20.7018,20.7197,335900.0
2010-05-14 12:45:00,46.27,46.32,46.2,46.24,155200.0,20.7197,20.7421,20.6884,20.7063,155200.0
2010-05-14 12:50:00,46.25,46.44,46.24,46.44,248200.0,20.7108,20.7959,20.7063,20.7959,248200.0
2010-05-14 12:55:00,46.43,46.53,46.41,46.5,396600.0,20.7914,20.8362,20.7824,20.8227,396600.0
2010-05-14 13:00:00,46.5,46.5,46.35,46.37,348500.0,20.8227,20.8227,20.7556,20.7645,348500.0
2010-05-14 13:05:00,46.38,46.49,46.35,46.42,173900.0,20.769,20.8182,20.7556,20.7869,173900.0
2010-05-14 13:10:00,46.42,46.5,46.41,46.47,205900.0,20.7869,20.8227,20.7824,20.8093,205900.0
2010-05-14 13:15:00,46.47,46.5,46.35,46.37,277100.0,20.8093,20.8227,20.7556,20.7645,277100.0
2010-05-14 13:20:00,46.37,46.43,46.35,46.39,144400.0,20.7645,20.7914,20.7556,20.7735,144400.0
2010-05-14 13:25:00,46.4,46.42,46.35,46.35,140300.0,20.7779,20.7869,20.7556,20.7556,140300.0
2010-05-14 13:30:00,46.35,46.36,46.28,46.28,168200.0,20.7556,20.76,20.7242,20.7242,168200.0
2010-05-14 13:35:00,46.29,46.35,46.27,46.31,259900.0,20.7287,20.7556,20.7197,20.7376,259900.0
2010-05-14 13:40:00,46.32,46.33,46.2,46.3,397700.0,20.7421,20.7466,20.6884,20.7332,397700.0
2010-05-14 13:45:00,46.3,46.35,46.23,46.27,281800.0,20.7332,20.7556,20.7018,20.7197,281800.0
2010-05-14 13:50:00,46.27,46.36,46.24,46.32,293400.0,20.7197,20.76,20.7063,20.7421,293400.0
2010-05-14 13:55:00,46.31,46.44,46.31,46.36,234300.0,20.7376,20.7959,20.7376,20.76,234300.0
2010-05-14 14:00:00,46.35,46.45,46.35,46.41,233400.0,20.7556,20.8003,20.7556,20.7824,233400.0
2010-05-14 14:05:00,46.42,46.43,46.39,46.4,188600.0,20.7869,20.7914,20.7735,20.7779,188600.0
2010-05-14 14:10:00,46.41,46.41,46.32,46.36,154000.0,20.7824,20.7824,20.7421,20.76,154000.0
2010-05-14 14:15:00,46.37,46.4,46.32,46.4,195600.0,20.7645,20.7779,20.7421,20.7779,195600.0
2010-05-14 14:20:00,46.4,46.41,46.32,46.38,225100.0,20.7779,20.7824,20.7421,20.769,225100.0
2010-05-14 14:25:00,46.38,46.43,46.32,46.38,166600.0,20.769,20.7914,20.7421,20.769,166600.0
2010-05-14 14:30:00,46.39,46.45,46.36,46.44,147800.0,20.7735,20.8003,20.76,20.7959,147800.0
2010-05-14 14:35:00,46.45,46.59,46.42,46.56,434000.0,20.8003,20.863,20.7869,20.8496,434000.0
2010-05-14 14:40:00,46.58,46.68,46.5,46.62,328300.0,20.8585,20.9033,20.8227,20.8765,328300.0
2010-05-14 14:45:00,46.62,46.64,46.57,46.64,209200.0,20.8765,20.8854,20.8541,20.8854,209200.0
2010-05-14 14:50:00,46.64,46.69,46.6,46.6,399700.0,20.8854,20.9078,20.8675,20.8675,399700.0
2010-05-14 14:55:00,46.6,46.65,46.59,46.63,348900.0,20.8675,20.8899,20.863,20.8809,348900.0
2010-05-14 15:00:00,46.62,46.71,46.61,46.67,298200.0,20.8765,20.9168,20.872,20.8989,298200.0
2010-05-14 15:05:00,46.66,46.69,46.65,46.67,147900.0,20.8944,20.9078,20.8899,20.8989,147900.0
2010-05-14 15:10:00,46.67,46.75,46.65,46.67,278900.0,20.8989,20.9347,20.8899,20.8989,278900.0
2010-05-14 15:15:00,46.67,46.71,46.63,46.67,243500.0,20.8989,20.9168,20.8809,20.8989,243500.0
2010-05-14 15:20:00,46.65,46.67,46.53,46.57,283000.0,20.8899,20.8989,20.8362,20.8541,283000.0
2010-05-14 15:25:00,46.57,46.67,46.55,46.64,355900.0,20.8541,20.8989,20.8451,20.8854,355900.0
2010-05-14 15:30:00,46.64,46.77,46.63,46.7,447700.0,20.8854,20.9436,20.8809,20.9123,447700.0
2010-05-14 15:35:00,46.7,46.71,46.56,46.61,348600.0,20.9123,20.9168,20.8496,20.872,348600.0
2010-05-14 15:40:00,46.6,46.68,46.58,46.63,478200.0,20.8675,20.9033,20.8585,20.8809,478200.0
2010-05-14 15:45:00,46.62,46.72,46.59,46.63,468700.0,20.8765,20.9212,20.863,20.8809,468700.0
2010-05-14 15:50:00,46.63,46.82,46.63,46.8,520800.0,20.8809,20.966,20.8809,20.9571,520800.0
2010-05-14 15:55:00,46.8,46.93,46.78,46.82,569500.0,20.9571,21.0153,20.9481,20.966,569500.0
2010-05-17 09:30:00,47.2,47.56,47.19,47.3,1200200.0,21.1362,21.2974,21.1317,21.181,1200200.0
2010-05-17 09:35:00,47.31,47.5,47.24,47.27,734900.0,21.1854,21.2705,21.1541,21.1675,734900.0
2010-05-17 09:40:00,47.27,47.34,47.21,47.26,426500.0,21.1675,21.1989,21.1407,21.1631,426500.0
2010-05-17 09:45:00,47.25,47.4,47.2,47.23,579500.0,21.1586,21.2257,21.1362,21.1496,579500.0
2010-05-17 09:50:00,47.22,47.25,46.85,46.92,867000.0,21.1451,21.1586,20.9795,21.0108,867000.0
2010-05-17 09:55:00,46.92,46.92,46.6,46.68,634000.0,21.0108,21.0108,20.8675,20.9033,634000.0
2010-05-17 10:00:00,46.68,46.78,46.51,46.6,636100.0,20.9033,20.9481,20.8272,20.8675,636100.0
2010-05-17 10:05:00,46.6,46.72,46.4,46.4,539000.0,20.8675,20.9212,20.7779,20.7779,539000.0
2010-05-17 10:10:00,46.41,46.55,46.29,46.44,556100.0,20.7824,20.8451,20.7287,20.7959,556100.0
2010-05-17 10:15:00,46.43,46.58,46.43,46.56,296500.0,20.7914,20.8585,20.7914,20.8496,296500.0
2010-05-17 10:20:00,46.55,46.67,46.51,46.57,410500.0,20.8451,20.8989,20.8272,20.8541,410500.0
2010-05-17 10:25:00,46.57,46.72,46.53,46.72,291400.0,20.8541,20.9212,20.8362,20.9212,291400.0
2010-05-17 10:30:00,46.72,46.72,46.55,46.58,260500.0,20.9212,20.9212,20.8451,20.8585,260500.0
2010-05-17 10:35:00,46.58,46.73,46.57,46.65,222000.0,20.8585,20.9257,20.8541,20.8899,222000.0
2010-05-17 10:40:00,46.65,46.71,46.48,46.53,377500.0,20.8899,20.9168,20.8138,20.8362,377500.0
2010-05-17 10:45:00,46.52,46.57,46.42,46.44,254600.0,20.8317,20.8541,20.7869,20.7959,254600.0
2010-05-17 10:50:00,46.43,46.5,46.34,46.4,337400.0,20.7914,20.8227,20.7511,20.7779,337400.0
2010-05-17 10:55:00,46.4,46.41,46.15,46.15,484200.0,20.7779,20.7824,20.666,20.666,484200.0
2010-05-17 11:00:00,46.15,46.23,46.01,46.03,650600.0,20.666,20.7018,20.6033,20.6123,650600.0
2010-05-17 11:05:00,46.04,46.49,46.04,46.15,461100.0,20.6167,20.8182,20.6167,20.666,461100.0
2010-05-17 11:10:00,46.14,46.15,45.96,46.0,878300.0,20.6615,20.666,20.5809,20.5988,878300.0
2010-05-17 11:15:00,46.01,46.09,45.92,45.96,609000.0,20.6033,20.6391,20.563,20.5809,609000.0
2010-05-17 11:20:00,45.96,46.04,45.91,45.95,325000.0,20.5809,20.6167,20.5585,20.5764,325000.0
2010-05-17 11:25:00,45.95,45.96,45.71,45.89,596900.0,20.5764,20.5809,20.469,20.5496,596900.0
2010-05-17 11:30:00,45.89,45.92,45.76,45.87,369600.0,20.5496,20.563,20.4914,20.5406,369600.0
2010-05-17 11:35:00,45.85,46.08,45.84,46.05,292300.0,20.5317,20.6346,20.5272,20.6212,292300.0
2010-05-17 11:40:00,46.04,46.04,45.9,45.91,177900.0,20.6167,20.6167,20.554,20.5585,177900.0
2010-05-17 11:45:00,45.91,45.94,45.81,45.92,233700.0,20.5585,20.572,20.5137,20.563,233700.0
2010-05-17 11:50:00,45.92,45.92,45.82,45.85,153300.0,20.563,20.563,20.5182,20.5317,153300.0
2010-05-17 11:55:00,45.86,45.9,45.81,45.83,201900.0,20.5361,20.554,20.5137,20.5227,201900.0
2010-05-17 12:00:00,45.83,45.84,45.43,45.47,970600.0,20.5227,20.5272,20.3436,20.3615,970600.0
2010-05-17 12:05:00,45.44,45.63,45.41,45.49,298600.0,20.3481,20.4331,20.3346,20.3704,298600.0
2010-05-17 12:10:00,45.49,45.63,45.48,45.59,204000.0,20.3704,20.4331,20.366,20.4152,204000.0
2010-05-17 12:15:00,45.59,45.66,45.56,45.63,203800.0,20.4152,20.4466,20.4018,20.4331,203800.0
2010-05-17 12:20:00,45.63,45.71,45.6,45.71,229100.0,20.4331,20.469,20.4197,20.469,229100.0
2010-05-17 12:25:00,45.71,45.71,45.56,45.57,171100.0,20.469,20.469,20.4018,20.4063,171100.0
2010-05-17 12:30:00,45.58,45.69,45.57,45.63,191200.0,20.4107,20.46,20.4063,20.4331,191200.0
2010-05-17 12:35:00,45.64,45.69,45.61,45.63,94700.0,20.4376,20.46,20.4242,20.4331,94700.0
2010-05-17 12:40:00,45.63,45.67,45.54,45.55,136200.0,20.4331,20.4511,20.3928,20.3973,136200.0
2010-05-17 12:45:00,45.54,45.61,45.53,45.55,129100.0,20.3928,20.4242,20.3884,20.3973,129100.0
2010-05-17 12:50:00,45.55,45.55,45.45,45.52,200000.0,20.3973,20.3973,20.3525,20.3839,200000.0
2010-05-17 12:55:00,45.52,45.61,45.51,45.53,173600.0,20.3839,20.4242,20.3794,20.3884,173600.0
2010-05-17 13:00:00,45.54,45.59,45.51,45.57,102100.0,20.3928,20.4152,20.3794,20.4063,102100.0
2010-05-17 13:05:00,45.57,45.65,45.54,45.62,102900.0,20.4063,20.4421,20.3928,20.4287,102900.0
2010-05-17 13:10:00,45.62,45.68,45.61,45.68,68800.0,20.4287,20.4555,20.4242,20.4555,68800.0
2010-05-17 13:15:00,45.68,45.84,45.66,45.82,182700.0,20.4555,20.5272,20.4466,20.5182,182700.0
2010-05-17 13:20:00,45.83,45.88,45.75,45.82,130800.0,20.5227,20.5451,20.4869,20.5182,130800.0
2010-05-17 13:25:00,45.83,45.93,45.83,45.85,173600.0,20.5227,20.5675,20.5227,20.5317,173600.0
2010-05-17 13:30:00,45.86,45.99,45.85,45.98,230100.0,20.5361,20.5943,20.5317,20.5899,230100.0
2010-05-17 13:35:00,45.97,46.0,45.94,45.95,259600.0,20.5854,20.5988,20.572,20.5764,259600.0
2010-05-17 13:40:00,45.95,45.96,45.85,45.85,153800.0,20.5764,20.5809,20.5317,20.5317,153800.0
2010-05-17 13:45:00,45.85,45.92,45.8,45.92,128100.0,20.5317,20.563,20.5093,20.563,128100.0
2010-05-17 13:50:00,45.92,45.92,45.82,45.85,180500.0,20.563,20.563,20.5182,20.5317,180500.0
2010-05-17 13:55:00,45.86,45.96,45.83,45.94,148300.0,20.5361,20.5809,20.5227,20.572,148300.0
2010-05-17 14:00:00,45.95,46.13,45.91,46.05,309400.0,20.5764,20.657,20.5585,20.6212,309400.0
2010-05-17 14:05:00,46.05,46.06,45.95,46.06,216100.0,20.6212,20.6257,20.5764,20.6257,216100.0
2010-05-17 14:10:00,46.06,46.06,45.95,46.01,84600.0,20.6257,20.6257,20.5764,20.6033,84600.0
2010-05-17 14:15:00,46.02,46.18,46.01,46.1,197300.0,20.6078,20.6794,20.6033,20.6436,197300.0
2010-05-17 14:20:00,46.09,46.16,46.05,46.06,134900.0,20.6391,20.6705,20.6212,20.6257,134900.0
2010-05-17 14:25:00,46.04,46.07,45.95,46.03,115400.0,20.6167,20.6302,20.5764,20.6123,115400.0
2010-05-17 14:30:00,46.02,46.12,45.98,46.0,159900.0,20.6078,20.6526,20.5899,20.5988,159900.0
2010-05-17 14:35:00,46.02,46.06,45.98,46.01,157600.0,20.6078,20.6257,20.5899,20.6033,157600.0
2010-05-17 14:40:00,46.02,46.15,46.01,46.14,144700.0,20.6078,20.666,20.6033,20.6615,144700.0
2010-05-17 14:45:00,46.14,46.26,46.12,46.24,157600.0,20.6615,20.7153,20.6526,20.7063,157600.0
2010-05-17 14:50:00,46.24,46.24,46.12,46.14,121500.0,20.7063,20.7063,20.6526,20.6615,121500.0
2010-05-17 14:55:00,46.14,46.17,46.09,46.11,143100.0,20.6615,20.675,20.6391,20.6481,143100.0
2010-05-17 15:00:00,46.11,46.26,46.1,46.23,159100.0,20.6481,20.7153,20.6436,20.7018,159100.0
2010-05-17 15:05:00,46.24,46.25,46.01,46.03,291700.0,20.7063,20.7108,20.6033,20.6123,291700.0
2010-05-17 15:10:00,46.02,46.22,45.99,46.1,331700.0,20.6078,20.6973,20.5943,20.6436,331700.0
2010-05-17 15:15:00,46.09,46.11,45.84,45.87,251800.0,20.6391,20.6481,20.5272,20.5406,251800.0
2010-05-17 15:20:00,45.86,46.01,45.84,45.93,270700.0,20.5361,20.6033,20.5272,20.5675,270700.0
2010-05-17 15:25:00,45.93,46.12,45.9,46.11,222400.0,20.5675,20.6526,20.554,20.6481,222400.0
2010-05-17 15:30:00,46.1,46.32,46.1,46.31,302000.0,20.6436,20.7421,20.6436,20.7376,302000.0
2010-05-17 15:35:00,46.31,46.5,46.23,46.48,635500.0,20.7376,20.8227,20.7018,20.8138,635500.0
2010-05-17 15:40:00,46.48,46.72,46.47,46.68,761100.0,20.8138,20.9212,20.8093,20.9033,761100.0
2010-05-17 15:45:00,46.68,46.69,46.61,46.65,507300.0,20.9033,20.9078,20.872,20.8899,507300.0
2010-05-17 15:50:00,46.65,46.72,46.57,46.7,579300.0,20.8899,20.9212,20.8541,20.9123,579300.0
2010-05-17 15:55:00,46.7,46.76,46.56,46.59,560500.0,20.9123,20.9392,20.8496,20.863,560500.0
2010-05-18 09:30:00,46.77,46.78,46.4,46.42,652600.0,20.9436,20.9481,20.7779,20.7869,652600.0
2010-05-18 09:35:00,46.41,46.51,46.32,46.49,535500.0,20.7824,20.8272,20.7421,20.8182,535500.0
2010-05-18 09:40:00,46.5,46.66,46.45,46.47,431900.0,20.8227,20.8944,20.8003,20.8093,431900.0
2010-05-18 09:45:00,46.47,46.6,46.4,46.42,460400.0,20.8093,20.8675,20.7779,20.7869,460400.0
2010-05-18 09:50:00,46.42,46.47,46.3,46.43,381800.0,20.7869,20.8093,20.7332,20.7914,381800.0
2010-05-18 09:55:00,46.43,46.51,46.4,46.48,251500.0,20.7914,20.8272,20.7779,20.8138,251500.0
2010-05-18 10:00:00,46.48,46.58,46.38,46.39,277400.0,20.8138,20.8585,20.769,20.7735,277400.0
2010-05-18 10:05:00,46.39,46.43,46.34,46.38,197000.0,20.7735,20.7914,20.7511,20.769,197000.0
2010-05-18 10:10:00,46.38,46.42,46.14,46.42,429600.0,20.769,20.7869,20.6615,20.7869,429600.0
2010-05-18 10:15:00,46.41,46.47,46.35,46.4,217200.0,20.7824,20.8093,20.7556,20.7779,217200.0
2010-05-18 10:20:00,46.4,46.42,46.21,46.29,160400.0,20.7779,20.7869,20.6929,20.7287,160400.0
2010-05-18 10:25:00,46.3,46.37,46.27,46.34,138200.0,20.7332,20.7645,20.7197,20.7511,138200.0
2010-05-18 10:30:00,46.34,46.37,46.22,46.29,239200.0,20.7511,20.7645,20.6973,20.7287,239200.0
2010-05-18 10:35:00,46.29,46.33,46.2,46.3,378000.0,20.7287,20.7466,20.6884,20.7332,378000.0
2010-05-18 10:40:00,46.31,46.35,46.2,46.21,207300.0,20.7376,20.7556,20.6884,20.6929,207300.0
2010-05-18 10:45:00,46.2,46.24,46.0,46.01,383300.0,20.6884,20.7063,20.5988,20.6033,383300.0
2010-05-18 10:50:00,46.01,46.09,45.97,46.08,403400.0,20.6033,20.6391,20.5854,20.6346,403400.0
2010-05-18 10:55:00,46.08,46.13,46.02,46.1,158600.0,20.6346,20.657,20.6078,20.6436,158600.0
2010-05-18 11:00:00,46.1,46.29,46.09,46.15,257300.0,20.6436,20.7287,20.6391,20.666,257300.0
2010-05-18 11:05:00,46.16,46.19,46.01,46.13,371100.0,20.6705,20.6839,20.6033,20.657,371100.0
2010-05-18 11:10:00,46.12,46.3,46.07,46.29,252600.0,20.6526,20.7332,20.6302,20.7287,252600.0
2010-05-18 11:15:00,46.3,46.36,46.25,46.3,212900.0,20.7332,20.76,20.7108,20.7332,212900.0
2010-05-18 11:20:00,46.31,46.4,46.22,46.24,173600.0,20.7376,20.7779,20.6973,20.7063,173600.0
2010-05-18 11:25:00,46.25,46.34,46.24,46.32,126000.0,20.7108,20.7511,20.7063,20.7421,126000.0
2010-05-18 11:30:00,46.32,46.38,46.31,46.36,89700.0,20.7421,20.769,20.7376,20.76,89700.0
2010-05-18 11:35:00,46.37,46.45,46.3,46.3,303600.0,20.7645,20.8003,20.7332,20.7332,303600.0
2010-05-18 11:40:00,46.3,46.31,46.13,46.15,119000.0,20.7332,20.7376,20.657,20.666,119000.0
2010-05-18 11:45:00,46.13,46.24,46.1,46.21,99700.0,20.657,20.7063,20.6436,20.6929,99700.0
2010-05-18 11:50:00,46.2,46.28,46.16,46.23,122600.0,20.6884,20.7242,20.6705,20.7018,122600.0
2010-05-18 11:55:00,46.24,46.3,46.21,46.25,109900.0,20.7063,20.7332,20.6929,20.7108,109900.0
2010-05-18 12:00:00,46.25,46.28,46.12,46.13,192000.0,20.7108,20.7242,20.6526,20.657,192000.0
2010-05-18 12:05:00,46.12,46.18,46.08,46.08,166400.0,20.6526,20.6794,20.6346,20.6346,166400.0
2010-05-18 12:10:00,46.09,46.18,46.03,46.03,217500.0,20.6391,20.6794,20.6123,20.6123,217500.0
2010-05-18 12:15:00,46.04,46.1,46.01,46.1,200200.0,20.6167,20.6436,20.6033,20.6436,200200.0
2010-05-18 12:20:00,46.1,46.12,46.01,46.04,172100.0,20.6436,20.6526,20.6033,20.6167,172100.0
2010-05-18 12:25:00,46.03,46.19,46.03,46.18,203300.0,20.6123,20.6839,20.6123,20.6794,203300.0
2010-05-18 12:30:00,46.18,46.2,46.13,46.16,147100.0,20.6794,20.6884,20.657,20.6705,147100.0
2010-05-18 12:35:00,46.17,46.19,46.03,46.03,146200.0,20.675,20.6839,20.6123,20.6123,146200.0
2010-05-18 12:40:00,46.04,46.11,46.02,46.05,200700.0,20.6167,20.6481,20.6078,20.6212,200700.0
2010-05-18 12:45:00,46.04,46.16,46.03,46.14,136000.0,20.6167,20.6705,20.6123,20.6615,136000.0
2010-05-18 12:50:00,46.15,46.17,46.1,46.11,119400.0,20.666,20.675,20.6436,20.6481,119400.0
2010-05-18 12:55:00,46.11,46.13,46.03,46.05,138100.0,20.6481,20.657,20.6123,20.6212,138100.0
2010-05-18 13:00:00,46.05,46.08,46.0,46.01,211400.0,20.6212,20.6346,20.5988,20.6033,211400.0
2010-05-18 13:05:00,46.01,46.02,45.81,45.89,367800.0,20.6033,20.6078,20.5137,20.5496,367800.0
2010-05-18 13:10:00,45.88,45.9,45.73,45.81,281400.0,20.5451,20.554,20.4779,20.5137,281400.0
2010-05-18 13:15:00,45.81,45.96,45.7,45.88,310000.0,20.5137,20.5809,20.4645,20.5451,310000.0
2010-05-18 13:20:00,45.89,46.08,45.86,46.07,198600.0,20.5496,20.6346,20.5361,20.6302,198600.0
2010-05-18 13:25:00,46.07,46.18,46.03,46.09,145400.0,20.6302,20.6794,20.6123,20.6391,145400.0
2010-05-18 13:30:00,46.1,46.17,46.08,46.13,118400.0,20.6436,20.675,20.6346,20.657,118400.0
2010-05-18 13:35:00,46.13,46.14,45.9,45.94,131700.0,20.657,20.6615,20.554,20.572,131700.0
2010-05-18 13:40:00,45.94,45.94,45.73,45.8,265700.0,20.572,20.572,20.4779,20.5093,265700.0
2010-05-18 13:45:00,45.8,45.89,45.7,45.88,184100.0,20.5093,20.5496,20.4645,20.5451,184100.0
2010-05-18 13:50:00,45.89,45.89,45.81,45.87,132300.0,20.5496,20.5496,20.5137,20.5406,132300.0
2010-05-18 13:55:00,45.87,45.87,45.75,45.75,104900.0,20.5406,20.5406,20.4869,20.4869,104900.0
2010-05-18 14:00:00,45.76,45.87,45.74,45.82,98600.0,20.4914,20.5406,20.4824,20.5182,98600.0
2010-05-18 14:05:00,45.82,45.87,45.79,45.84,136000.0,20.5182,20.5406,20.5048,20.5272,136000.0
2010-05-18 14:10:00,45.83,45.89,45.82,45.83,137400.0,20.5227,20.5496,20.5182,20.5227,137400.0
2010-05-18 14:15:00,45.82,45.85,45.71,45.71,230400.0,20.5182,20.5317,20.469,20.469,230400.0
2010-05-18 14:20:00,45.71,45.72,45.6,45.61,343400.0,20.469,20.4734,20.4197,20.4242,343400.0
2010-05-18 14:25:00,45.61,45.72,45.6,45.7,275400.0,20.4242,20.4734,20.4197,20.4645,275400.0
2010-05-18 14:30:00,45.69,45.7,45.56,45.58,252300.0,20.46,20.4645,20.4018,20.4107,252300.0
2010-05-18 14:35:00,45.58,45.61,45.51,45.53,255600.0,20.4107,20.4242,20.3794,20.3884,255600.0
2010-05-18 14:40:00,45.53,45.66,45.51,45.62,235600.0,20.3884,20.4466,20.3794,20.4287,235600.0
2010-05-18 14:45:00,45.63,45.64,45.53,45.54,186800.0,20.4331,20.4376,20.3884,20.3928,186800.0
2010-05-18 14:50:00,45.54,45.57,45.51,45.52,162800.0,20.3928,20.4063,20.3794,20.3839,162800.0
2010-05-18 14:55:00,45.52,45.56,45.48,45.53,351200.0,20.3839,20.4018,20.366,20.3884,351200.0
2010-05-18 15:00:00,45.52,45.52,45.41,45.43,299300.0,20.3839,20.3839,20.3346,20.3436,299300.0
2010-05-18 15:05:00,45.42,45.59,45.42,45.53,216700.0,20.3391,20.4152,20.3391,20.3884,216700.0
2010-05-18 15:10:00,45.54,45.67,45.53,45.66,219700.0,20.3928,20.4511,20.3884,20.4466,219700.0
2010-05-18 15:15:00,45.66,45.79,45.64,45.66,273800.0,20.4466,20.5048,20.4376,20.4466,273800.0
2010-05-18 15:20:00,45.65,45.68,45.57,45.59,180800.0,20.4421,20.4555,20.4063,20.4152,180800.0
2010-05-18 15:25:00,45.58,45.59,45.38,45.39,438600.0,20.4107,20.4152,20.3212,20.3257,438600.0
2010-05-18 15:30:00,45.39,45.42,45.27,45.32,265400.0,20.3257,20.3391,20.2719,20.2943,265400.0
2010-05-18 15:35:00,45.32,45.48,45.31,45.44,303100.0,20.2943,20.366,20.2898,20.3481,303100.0
2010-05-18 15:40:00,45.44,45.49,45.36,45.47,306700.0,20.3481,20.3704,20.3122,20.3615,306700.0
2010-05-18 15:45:00,45.47,45.53,45.32,45.35,414900.0,20.3615,20.3884,20.2943,20.3078,414900.0
2010-05-18 15:50:00,45.36,45.42,45.34,45.4,403200.0,20.3122,20.3391,20.3033,20.3301,403200.0
2010-05-18 15:55:00,45.41,45.48,45.38,45.4,492600.0,20.3346,20.366,20.3212,20.3301,492600.0
2010-05-19 09:30:00,45.82,45.84,45.66,45.71,991000.0,20.5182,20.5272,20.4466,20.469,991000.0
2010-05-19 09:35:00,45.7,45.79,45.49,45.63,589900.0,20.4645,20.5048,20.3704,20.4331,589900.0
2010-05-19 09:40:00,45.63,46.06,45.62,46.05,812000.0,20.4331,20.6257,20.4287,20.6212,812000.0
2010-05-19 09:45:00,46.06,46.12,45.86,45.86,701000.0,20.6257,20.6526,20.5361,20.5361,701000.0
2010-05-19 09:50:00,45.87,46.0,45.72,45.79,733700.0,20.5406,20.5988,20.4734,20.5048,733700.0
2010-05-19 09:55:00,45.78,45.79,45.66,45.72,478000.0,20.5003,20.5048,20.4466,20.4734,478000.0
2010-05-19 10:00:00,45.73,45.77,45.5,45.63,488500.0,20.4779,20.4958,20.3749,20.4331,488500.0
2010-05-19 10:05:00,45.63,45.76,45.58,45.63,407100.0,20.4331,20.4914,20.4107,20.4331,407100.0
2010-05-19 10:10:00,45.63,45.64,45.49,45.59,523300.0,20.4331,20.4376,20.3704,20.4152,523300.0
2010-05-19 10:15:00,45.58,45.68,45.28,45.35,453400.0,20.4107,20.4555,20.2764,20.3078,453400.0
2010-05-19 10:20:00,45.34,45.34,45.16,45.18,541900.0,20.3033,20.3033,20.2227,20.2316,541900.0
2010-05-19 10:25:00,45.18,45.56,45.17,45.56,589800.0,20.2316,20.4018,20.2272,20.4018,589800.0
2010-05-19 10:30:00,45.56,45.71,45.41,45.65,642600.0,20.4018,20.469,20.3346,20.4421,642600.0
2010-05-19 10:35:00,45.65,45.75,45.33,45.39,453700.0,20.4421,20.4869,20.2988,20.3257,453700.0
2010-05-19 10:40:00,45.4,45.47,45.28,45.4,257600.0,20.3301,20.3615,20.2764,20.3301,257600.0
2010-05-19 10:45:00,45.39,45.4,45.28,45.29,232800.0,20.3257,20.3301,20.2764,20.2809,232800.0
2010-05-19 10:50:00,45.29,45.29,45.12,45.22,381600.0,20.2809,20.2809,20.2048,20.2495,381600.0
2010-05-19 10:55:00,45.21,45.42,45.21,45.38,229500.0,20.2451,20.3391,20.2451,20.3212,229500.0
2010-05-19 11:00:00,45.36,45.42,45.26,45.29,330500.0,20.3122,20.3391,20.2675,20.2809,330500.0
2010-05-19 11:05:00,45.29,45.44,45.28,45.42,255700.0,20.2809,20.3481,20.2764,20.3391,255700.0
2010-05-19 11:10:00,45.42,45.43,45.32,45.39,335100.0,20.3391,20.3436,20.2943,20.3257,335100.0
2010-05-19 11:15:00,45.39,45.49,45.38,45.42,284800.0,20.3257,20.3704,20.3212,20.3391,284800.0
2010-05-19 11:20:00,45.42,45.43,45.13,45.14,306000.0,20.3391,20.3436,20.2092,20.2137,306000.0
2010-05-19 11:25:00,45.14,45.24,45.13,45.19,237900.0,20.2137,20.2585,20.2092,20.2361,237900.0
2010-05-19 11:30:00,45.18,45.2,45.13,45.17,212500.0,20.2316,20.2406,20.2092,20.2272,212500.0
2010-05-19 11:35:00,45.17,45.29,45.16,45.21,189100.0,20.2272,20.2809,20.2227,20.2451,189100.0
2010-05-19 11:40:00,45.21,45.23,45.11,45.11,248300.0,20.2451,20.254,20.2003,20.2003,248300.0
2010-05-19 11:45:00,45.1,45.13,45.0,45.0,476900.0,20.1958,20.2092,20.151,20.151,476900.0
2010-05-19 11:50:00,45.0,45.12,45.0,45.05,382600.0,20.151,20.2048,20.151,20.1734,382600.0
2010-05-19 11:55:00,45.06,45.11,45.0,45.05,203500.0,20.1779,20.2003,20.151,20.1734,203500.0
2010-05-19 12:00:00,45.06,45.18,45.0,45.16,265400.0,20.1779,20.2316,20.151,20.2227,265400.0
2010-05-19 12:05:00,45.16,45.17,45.05,45.13,147600.0,20.2227,20.2272,20.1734,20.2092,147600.0
2010-05-19 12:10:00,45.13,45.17,45.1,45.14,81800.0,20.2092,20.2272,20.1958,20.2137,81800.0
2010-05-19 12:15:00,45.14,45.14,45.04,45.07,102000.0,20.2137,20.2137,20.1689,20.1824,102000.0
2010-05-19 12:20:00,45.08,45.15,45.04,45.14,118600.0,20.1868,20.2182,20.1689,20.2137,118600.0
2010-05-19 12:25:00,45.14,45.22,45.14,45.17,221200.0,20.2137,20.2495,20.2137,20.2272,221200.0
2010-05-19 12:30:00,45.17,45.17,45.05,45.16,164600.0,20.2272,20.2272,20.1734,20.2227,164600.0
2010-05-19 12:35:00,45.16,45.3,45.15,45.3,191900.0,20.2227,20.2854,20.2182,20.2854,191900.0
2010-05-19 12:40:00,45.29,45.32,45.23,45.29,174500.0,20.2809,20.2943,20.254,20.2809,174500.0
2010-05-19 12:45:00,45.29,45.3,45.18,45.19,83800.0,20.2809,20.2854,20.2316,20.2361,83800.0
2010-05-19 12:50:00,45.19,45.33,45.18,45.32,160400.0,20.2361,20.2988,20.2316,20.2943,160400.0
2010-05-19 12:55:00,45.31,45.43,45.26,45.39,174800.0,20.2898,20.3436,20.2675,20.3257,174800.0
2010-05-19 13:00:00,45.39,45.53,45.34,45.46,442900.0,20.3257,20.3884,20.3033,20.357,442900.0
2010-05-19 13:05:00,45.46,45.47,45.3,45.4,200200.0,20.357,20.3615,20.2854,20.3301,200200.0
2010-05-19 13:10:00,45.4,45.4,45.28,45.33,112900.0,20.3301,20.3301,20.2764,20.2988,112900.0
2010-05-19 13:15:00,45.32,45.32,45.23,45.24,261800.0,20.2943,20.2943,20.254,20.2585,261800.0
2010-05-19 13:20:00,45.25,45.71,45.21,45.59,699400.0,20.263,20.469,20.2451,20.4152,699400.0
2010-05-19 13:25:00,45.59,45.67,45.55,45.56,292600.0,20.4152,20.4511,20.3973,20.4018,292600.0
2010-05-19 13:30:00,45.56,45.58,45.45,45.47,157800.0,20.4018,20.4107,20.3525,20.3615,157800.0
2010-05-19 13:35:00,45.46,45.46,45.23,45.31,741500.0,20.357,20.357,20.254,20.2898,741500.0
2010-05-19 13:40:00,45.32,45.36,45.29,45.35,181700.0,20.2943,20.3122,20.2809,20.3078,181700.0
2010-05-19 13:45:00,45.36,45.49,45.35,45.45,252600.0,20.3122,20.3704,20.3078,20.3525,252600.0
2010-05-19 13:50:00,45.44,45.49,45.38,45.46,358700.0,20.3481,20.3704,20.3212,20.357,358700.0
2010-05-19 13:55:00,45.45,45.5,45.32,45.39,170800.0,20.3525,20.3749,20.2943,20.3257,170800.0
2010-05-19 14:00:00,45.39,45.46,45.32,45.4,212200.0,20.3257,20.357,20.2943,20.3301,212200.0
2010-05-19 14:05:00,45.39,45.6,45.39,45.46,232700.0,20.3257,20.4197,20.3257,20.357,232700.0
2010-05-19 14:10:00,45.48,45.48,45.39,45.46,138600.0,20.366,20.366,20.3257,20.357,138600.0
2010-05-19 14:15:00,45.46,45.57,45.43,45.51,193100.0,20.357,20.4063,20.3436,20.3794,193100.0
2010-05-19 14:20:00,45.5,45.61,45.34,45.35,352500.0,20.3749,20.4242,20.3033,20.3078,352500.0
2010-05-19 14:25:00,45.35,45.5,45.35,45.45,377300.0,20.3078,20.3749,20.3078,20.3525,377300.0
2010-05-19 14:30:00,45.45,45.49,45.42,45.44,246200.0,20.3525,20.3704,20.3391,20.3481,246200.0
2010-05-19 14:35:00,45.44,45.46,45.35,45.44,151500.0,20.3481,20.357,20.3078,20.3481,151500.0
2010-05-19 14:40:00,45.44,45.53,45.43,45.44,239800.0,20.3481,20.3884,20.3436,20.3481,239800.0
2010-05-19 14:45:00,45.44,45.53,45.43,45.52,284500.0,20.3481,20.3884,20.3436,20.3839,284500.0
2010-05-19 14:50:00,45.51,45.56,45.42,45.45,293200.0,20.3794,20.4018,20.3391,20.3525,293200.0
2010-05-19 14:55:00,45.45,45.49,45.42,45.46,148500.0,20.3525,20.3704,20.3391,20.357,148500.0
2010-05-19 15:00:00,45.46,45.51,45.45,45.49,314400.0,20.357,20.3794,20.3525,20.3704,314400.0
2010-05-19 15:05:00,45.49,45.49,45.38,45.38,460100.0,20.3704,20.3704,20.3212,20.3212,460100.0
2010-05-19 15:10:00,45.38,45.39,45.19,45.21,395900.0,20.3212,20.3257,20.2361,20.2451,395900.0
2010-05-19 15:15:00,45.21,45.34,45.21,45.29,273800.0,20.2451,20.3033,20.2451,20.2809,273800.0
2010-05-19 15:20:00,45.31,45.38,45.17,45.19,368800.0,20.2898,20.3212,20.2272,20.2361,368800.0
2010-05-19 15:25:00,45.2,45.34,45.17,45.28,286000.0,20.2406,20.3033,20.2272,20.2764,286000.0
2010-05-19 15:30:00,45.27,45.4,45.23,45.34,319700.0,20.2719,20.3301,20.254,20.3033,319700.0
2010-05-19 15:35:00,45.34,45.42,45.28,45.37,567400.0,20.3033,20.3391,20.2764,20.3167,567400.0
2010-05-19 15:40:00,45.36,45.38,45.27,45.28,379200.0,20.3122,20.3212,20.2719,20.2764,379200.0
2010-05-19 15:45:00,45.28,45.32,45.27,45.3,332300.0,20.2764,20.2943,20.2719,20.2854,332300.0
2010-05-19 15:50:00,45.3,45.4,45.28,45.33,580200.0,20.2854,20.3301,20.2764,20.2988,580200.0
2010-05-19 15:55:00,45.34,45.39,45.26,45.3,562700.0,20.3033,20.3257,20.2675,20.2854,562700.0
2010-05-20 09:30:00,45.17,45.2,44.92,44.94,1025800.0,20.2272,20.2406,20.1152,20.1242,1025800.0
2010-05-20 09:35:00,44.95,45.06,44.83,44.9,595900.0,20.1286,20.1779,20.0749,20.1062,595900.0
2010-05-20 09:40:00,44.89,44.9,44.7,44.76,667500.0,20.1018,20.1062,20.0167,20.0436,667500.0
2010-05-20 09:45:00,44.76,44.79,44.61,44.72,810400.0,20.0436,20.057,19.9764,20.0256,810400.0
2010-05-20 09:50:00,44.72,44.93,44.71,44.82,404900.0,20.0256,20.1197,20.0212,20.0704,404900.0
2010-05-20 09:55:00,44.81,44.92,44.72,44.81,256100.0,20.0659,20.1152,20.0256,20.0659,256100.0
2010-05-20 10:00:00,44.8,44.83,44.65,44.7,374200.0,20.0615,20.0749,19.9943,20.0167,374200.0
2010-05-20 10:05:00,44.7,44.84,44.57,44.58,371200.0,20.0167,20.0794,19.9585,19.9629,371200.0
2010-05-20 10:10:00,44.59,44.59,44.33,44.33,426200.0,19.9674,19.9674,19.851,19.851,426200.0
2010-05-20 10:15:00,44.35,44.43,44.16,44.2,523300.0,19.86,19.8958,19.7749,19.7928,523300.0
2010-05-20 10:20:00,44.2,44.31,44.05,44.07,497000.0,19.7928,19.842,19.7256,19.7346,497000.0
2010-05-20 10:25:00,44.08,45.0,43.96,44.25,913300.0,19.739,20.151,19.6853,19.8152,913300.0
2010-05-20 10:30:00,44.25,44.43,44.14,44.36,431400.0,19.8152,19.8958,19.7659,19.8644,431400.0
2010-05-20 10:35:00,44.35,44.69,44.29,44.62,944300.0,19.86,20.0122,19.8331,19.9809,944300.0
2010-05-20 10:40:00,44.62,44.88,44.59,44.63,857700.0,19.9809,20.0973,19.9674,19.9853,857700.0
2010-05-20 10:45:00,44.61,45.08,44.59,44.93,714600.0,19.9764,20.1868,19.9674,20.1197,714600.0
2010-05-20 10:50:00,44.92,45.04,44.89,44.97,768100.0,20.1152,20.1689,20.1018,20.1376,768100.0
2010-05-20 10:55:00,44.97,45.09,44.92,45.01,400000.0,20.1376,20.1913,20.1152,20.1555,400000.0
2010-05-20 11:00:00,45.02,45.09,44.96,44.99,275500.0,20.16,20.1913,20.1331,20.1465,275500.0
2010-05-20 11:05:00,44.99,45.21,44.97,45.16,362200.0,20.1465,20.2451,20.1376,20.2227,362200.0
2010-05-20 11:10:00,45.17,45.36,45.0,45.33,668200.0,20.2272,20.3122,20.151,20.2988,668200.0
2010-05-20 11:15:00,45.31,45.32,45.16,45.19,466900.0,20.2898,20.2943,20.2227,20.2361,466900.0
2010-05-20 11:20:00,45.19,45.65,45.19,45.59,808200.0,20.2361,20.4421,20.2361,20.4152,808200.0
2010-05-20 11:25:00,45.58,45.7,45.51,45.61,568100.0,20.4107,20.4645,20.3794,20.4242,568100.0
2010-05-20 11:30:00,45.62,45.64,45.22,45.55,751400.0,20.4287,20.4376,20.2495,20.3973,751400.0
2010-05-20 11:35:00,45.54,45.58,45.43,45.51,225900.0,20.3928,20.4107,20.3436,20.3794,225900.0
2010-05-20 11:40:00,45.51,45.59,45.32,45.38,523500.0,20.3794,20.4152,20.2943,20.3212,523500.0
2010-05-20 11:45:00,45.38,45.41,45.21,45.4,242700.0,20.3212,20.3346,20.2451,20.3301,242700.0
2010-05-20 11:50:00,45.41,45.53,45.37,45.46,251100.0,20.3346,20.3884,20.3167,20.357,251100.0
2010-05-20 11:55:00,45.46,45.48,45.28,45.31,169600.0,20.357,20.366,20.2764,20.2898,169600.0
2010-05-20 12:00:00,45.31,45.45,45.28,45.35,312900.0,20.2898,20.3525,20.2764,20.3078,312900.0
2010-05-20 12:05:00,45.35,45.62,45.34,45.61,457200.0,20.3078,20.4287,20.3033,20.4242,457200.0
2010-05-20 12:10:00,45.61,45.65,45.44,45.48,348400.0,20.4242,20.4421,20.3481,20.366,348400.0
2010-05-20 12:15:00,45.49,45.49,45.11,45.15,406500.0,20.3704,20.3704,20.2003,20.2182,406500.0
2010-05-20 12:20:00,45.15,45.26,45.12,45.13,143900.0,20.2182,20.2675,20.2048,20.2092,143900.0
2010-05-20 12:25:00,45.13,45.19,45.06,45.17,213700.0,20.2092,20.2361,20.1779,20.2272,213700.0
2010-05-20 12:30:00,45.17,45.22,45.12,45.15,244700.0,20.2272,20.2495,20.2048,20.2182,244700.0
2010-05-20 12:35:00,45.15,45.36,45.12,45.31,368400.0,20.2182,20.3122,20.2048,20.2898,368400.0
2010-05-20 12:40:00,45.29,45.38,45.25,45.26,260200.0,20.2809,20.3212,20.263,20.2675,260200.0
2010-05-20 12:45:00,45.25,45.28,45.0,45.03,400600.0,20.263,20.2764,20.151,20.1645,400600.0
2010-05-20 12:50:00,45.02,45.03,44.63,44.7,617300.0,20.16,20.1645,19.9853,20.0167,617300.0
2010-05-20 12:55:00,44.7,44.75,44.46,44.49,368500.0,20.0167,20.0391,19.9092,19.9226,368500.0
2010-05-20 13:00:00,44.49,44.67,44.48,44.66,341100.0,19.9226,20.0033,19.9182,19.9988,341100.0
2010-05-20 13:05:00,44.64,44.79,44.64,44.74,296800.0,19.9898,20.057,19.9898,20.0346,296800.0
2010-05-20 13:10:00,44.74,44.95,44.72,44.81,381300.0,20.0346,20.1286,20.0256,20.0659,381300.0
2010-05-20 13:15:00,44.8,44.93,44.76,44.9,300400.0,20.0615,20.1197,20.0436,20.1062,300400.0
2010-05-20 13:20:00,44.89,44.96,44.83,44.93,393700.0,20.1018,20.1331,20.0749,20.1197,393700.0
2010-05-20 13:25:00,44.92,45.17,44.89,45.03,605000.0,20.1152,20.2272,20.1018,20.1645,605000.0
2010-05-20 13:30:00,45.04,45.15,44.91,44.92,403500.0,20.1689,20.2182,20.1107,20.1152,403500.0
2010-05-20 13:35:00,44.92,45.0,44.91,44.93,220000.0,20.1152,20.151,20.1107,20.1197,220000.0
2010-05-20 13:40:00,44.95,45.08,44.95,45.02,207900.0,20.1286,20.1868,20.1286,20.16,207900.0
2010-05-20 13:45:00,45.03,45.09,44.93,44.93,241000.0,20.1645,20.1913,20.1197,20.1197,241000.0
2010-05-20 13:50:00,44.94,44.96,44.8,44.95,252100.0,20.1242,20.1331,20.0615,20.1286,252100.0
2010-05-20 13:55:00,44.93,45.0,44.69,44.75,329900.0,20.1197,20.151,20.0122,20.0391,329900.0
2010-05-20 14:00:00,44.75,44.82,44.61,44.62,377300.0,20.0391,20.0704,19.9764,19.9809,377300.0
2010-05-20 14:05:00,44.62,44.79,44.6,44.76,208200.0,19.9809,20.057,19.9719,20.0436,208200.0
2010-05-20 14:10:00,44.77,45.01,44.76,45.01,319100.0,20.048,20.1555,20.0436,20.1555,319100.0
2010-05-20 14:15:00,45.0,45.06,44.91,45.0,428500.0,20.151,20.1779,20.1107,20.151,428500.0
2010-05-20 14:20:00,45.0,45.03,44.95,44.96,551100.0,20.151,20.1645,20.1286,20.1331,551100.0
2010-05-20 14:25:00,44.96,44.98,44.82,44.92,307100.0,20.1331,20.1421,20.0704,20.1152,307100.0
2010-05-20 14:30:00,44.92,45.1,44.86,45.09,313200.0,20.1152,20.1958,20.0883,20.1913,313200.0
2010-05-20 14:35:00,45.09,45.19,44.93,45.0,354300.0,20.1913,20.2361,20.1197,20.151,354300.0
2010-05-20 14:40:00,45.0,45.13,44.9,45.0,458200.0,20.151,20.2092,20.1062,20.151,458200.0
2010-05-20 14:45:00,45.01,45.11,44.89,45.0,245800.0,20.1555,20.2003,20.1018,20.151,245800.0
2010-05-20 14:50:00,45.0,45.09,44.93,44.96,511300.0,20.151,20.1913,20.1197,20.1331,511300.0
2010-05-20 14:55:00,44.98,45.12,44.84,44.9,499100.0,20.1421,20.2048,20.0794,20.1062,499100.0
2010-05-20 15:00:00,44.9,44.97,44.85,44.94,427800.0,20.1062,20.1376,20.0839,20.1242,427800.0
2010-05-20 15:05:00,44.94,44.99,44.81,44.96,537200.0,20.1242,20.1465,20.0659,20.1331,537200.0
2010-05-20 15:10:00,44.95,44.99,44.8,44.84,632300.0,20.1286,20.1465,20.0615,20.0794,632300.0
2010-05-20 15:15:00,44.83,44.88,44.68,44.82,410000.0,20.0749,20.0973,20.0077,20.0704,410000.0
2010-05-20 15:20:00,44.84,44.9,44.79,44.89,582800.0,20.0794,20.1062,20.057,20.1018,582800.0
2010-05-20 15:25:00,44.89,45.02,44.89,44.91,363500.0,20.1018,20.16,20.1018,20.1107,363500.0
2010-05-20 15:30:00,44.92,45.08,44.88,45.01,324100.0,20.1152,20.1868,20.0973,20.1555,324100.0
2010-05-20 15:35:00,45.02,45.03,44.87,44.88,205300.0,20.16,20.1645,20.0928,20.0973,205300.0
2010-05-20 15:40:00,44.88,44.94,44.8,44.86,739900.0,20.0973,20.1242,20.0615,20.0883,739900.0
2010-05-20 15:45:00,44.86,44.86,44.62,44.75,626000.0,20.0883,20.0883,19.9809,20.0391,626000.0
2010-05-20 15:50:00,44.75,44.83,44.71,44.77,704600.0,20.0391,20.0749,20.0212,20.048,704600.0
2010-05-20 15:55:00,44.77,44.78,44.56,44.6,746700.0,20.048,20.0525,19.954,19.9719,746700.0
2010-05-21 09:30:00,43.75,43.85,43.6,43.72,1045200.0,19.5913,19.6361,19.5241,19.5778,1045200.0
2010-05-21 09:35:00,43.7,43.86,43.69,43.77,642400.0,19.5689,19.6405,19.5644,19.6002,642400.0
2010-05-21 09:40:00,43.76,43.95,43.74,43.76,648800.0,19.5958,19.6808,19.5868,19.5958,648800.0
2010-05-21 09:45:00,43.77,44.13,43.75,44.04,877900.0,19.6002,19.7614,19.5913,19.7211,877900.0
2010-05-21 09:50:00,44.04,44.26,43.93,44.07,474000.0,19.7211,19.8197,19.6719,19.7346,474000.0
2010-05-21 09:55:00,44.07,44.22,44.01,44.03,483700.0,19.7346,19.8017,19.7077,19.7167,483700.0
2010-05-21 10:00:00,44.01,44.17,43.94,44.13,364100.0,19.7077,19.7794,19.6764,19.7614,364100.0
2010-05-21 10:05:00,44.13,44.46,44.1,44.19,792300.0,19.7614,19.9092,19.748,19.7883,792300.0
2010-05-21 10:10:00,44.2,44.35,44.01,44.12,492200.0,19.7928,19.86,19.7077,19.757,492200.0
2010-05-21 10:15:00,44.12,44.23,44.0,44.04,366800.0,19.757,19.8062,19.7032,19.7211,366800.0
2010-05-21 10:20:00,44.02,44.03,43.86,43.92,501600.0,19.7122,19.7167,19.6405,19.6674,501600.0
2010-05-21 10:25:00,43.92,43.95,43.75,43.9,695800.0,19.6674,19.6808,19.5913,19.6584,695800.0
2010-05-21 10:30:00,43.9,43.99,43.87,43.96,679800.0,19.6584,19.6987,19.645,19.6853,679800.0
2010-05-21 10:35:00,43.96,44.12,43.94,44.06,444600.0,19.6853,19.757,19.6764,19.7301,444600.0
2010-05-21 10:40:00,44.08,44.1,43.88,43.92,441600.0,19.739,19.748,19.6495,19.6674,441600.0
2010-05-21 10:45:00,43.92,43.99,43.84,43.85,351400.0,19.6674,19.6987,19.6316,19.6361,351400.0
2010-05-21 10:50:00,43.85,43.94,43.78,43.88,347800.0,19.6361,19.6764,19.6047,19.6495,347800.0
2010-05-21 10:55:00,43.88,43.92,43.82,43.86,363500.0,19.6495,19.6674,19.6226,19.6405,363500.0
2010-05-21 11:00:00,43.86,43.97,43.85,43.96,294300.0,19.6405,19.6898,19.6361,19.6853,294300.0
2010-05-21 11:05:00,43.96,44.04,43.94,43.98,346600.0,19.6853,19.7211,19.6764,19.6943,346600.0
2010-05-21 11:10:00,43.98,44.03,43.92,44.0,330600.0,19.6943,19.7167,19.6674,19.7032,330600.0
2010-05-21 11:15:00,44.0,44.06,43.93,43.98,337900.0,19.7032,19.7301,19.6719,19.6943,337900.0
2010-05-21 11:20:00,43.97,44.01,43.93,43.98,439400.0,19.6898,19.7077,19.6719,19.6943,439400.0
2010-05-21 11:25:00,43.98,43.99,43.85,43.86,451500.0,19.6943,19.6987,19.6361,19.6405,451500.0
2010-05-21 11:30:00,43.86,43.95,43.75,43.81,499200.0,19.6405,19.6808,19.5913,19.6181,499200.0
2010-05-21 11:35:00,43.81,44.04,43.81,43.98,381900.0,19.6181,19.7211,19.6181,19.6943,381900.0
2010-05-21 11:40:00,43.99,44.09,43.97,43.99,394300.0,19.6987,19.7435,19.6898,19.6987,394300.0
2010-05-21 11:45:00,44.0,44.01,43.89,43.93,257800.0,19.7032,19.7077,19.654,19.6719,257800.0
2010-05-21 11:50:00,43.93,44.01,43.93,43.95,232100.0,19.6719,19.7077,19.6719,19.6808,232100.0
2010-05-21 11:55:00,43.95,43.97,43.81,43.86,175800.0,19.6808,19.6898,19.6181,19.6405,175800.0
2010-05-21 12:00:00,43.86,43.94,43.76,43.88,253800.0,19.6405,19.6764,19.5958,19.6495,253800.0
2010-05-21 12:05:00,43.88,43.94,43.79,43.87,183400.0,19.6495,19.6764,19.6092,19.645,183400.0
2010-05-21 12:10:00,43.87,43.87,43.76,43.86,261300.0,19.645,19.645,19.5958,19.6405,261300.0
2010-05-21 12:15:00,43.85,43.97,43.85,43.96,257800.0,19.6361,19.6898,19.6361,19.6853,257800.0
2010-05-21 12:20:00,43.96,44.08,43.93,44.03,202800.0,19.6853,19.739,19.6719,19.7167,202800.0
2010-05-21 12:25:00,44.03,44.06,43.97,44.0,158300.0,19.7167,19.7301,19.6898,19.7032,158300.0
2010-05-21 12:30:00,44.0,44.08,43.95,43.96,142300.0,19.7032,19.739,19.6808,19.6853,142300.0
2010-05-21 12:35:00,43.96,44.0,43.89,43.95,112900.0,19.6853,19.7032,19.654,19.6808,112900.0
2010-05-21 12:40:00,43.94,44.01,43.93,43.98,110900.0,19.6764,19.7077,19.6719,19.6943,110900.0
2010-05-21 12:45:00,43.97,44.01,43.92,43.93,120600.0,19.6898,19.7077,19.6674,19.6719,120600.0
2010-05-21 12:50:00,43.93,44.01,43.9,43.98,169200.0,19.6719,19.7077,19.6584,19.6943,169200.0
2010-05-21 12:55:00,43.97,43.97,43.92,43.94,93500.0,19.6898,19.6898,19.6674,19.6764,93500.0
2010-05-21 13:00:00,43.94,43.95,43.85,43.87,112500.0,19.6764,19.6808,19.6361,19.645,112500.0
2010-05-21 13:05:00,43.87,43.94,43.87,43.94,110300.0,19.645,19.6764,19.645,19.6764,110300.0
2010-05-21 13:10:00,43.93,44.0,43.9,43.96,127800.0,19.6719,19.7032,19.6584,19.6853,127800.0
2010-05-21 13:15:00,43.96,44.0,43.94,43.95,89200.0,19.6853,19.7032,19.6764,19.6808,89200.0
2010-05-21 13:20:00,43.95,43.97,43.81,43.85,99400.0,19.6808,19.6898,19.6181,19.6361,99400.0
2010-05-21 13:25:00,43.85,43.88,43.79,43.83,96600.0,19.6361,19.6495,19.6092,19.6271,96600.0
2010-05-21 13:30:00,43.84,43.88,43.8,43.86,68200.0,19.6316,19.6495,19.6137,19.6405,68200.0
2010-05-21 13:35:00,43.86,43.89,43.8,43.82,153600.0,19.6405,19.654,19.6137,19.6226,153600.0
2010-05-21 13:40:00,43.81,43.82,43.71,43.74,237000.0,19.6181,19.6226,19.5734,19.5868,237000.0
2010-05-21 13:45:00,43.73,43.8,43.73,43.73,183400.0,19.5823,19.6137,19.5823,19.5823,183400.0
2010-05-21 13:50:00,43.74,43.77,43.65,43.68,268200.0,19.5868,19.6002,19.5465,19.5599,268200.0
2010-05-21 13:55:00,43.69,43.72,43.66,43.68,121700.0,19.5644,19.5778,19.551,19.5599,121700.0
2010-05-21 14:00:00,43.68,43.77,43.68,43.7,152300.0,19.5599,19.6002,19.5599,19.5689,152300.0
2010-05-21 14:05:00,43.69,43.73,43.65,43.69,181400.0,19.5644,19.5823,19.5465,19.5644,181400.0
2010-05-21 14:10:00,43.69,43.74,43.65,43.65,131500.0,19.5644,19.5868,19.5465,19.5465,131500.0
2010-05-21 14:15:00,43.66,43.74,43.66,43.72,211000.0,19.551,19.5868,19.551,19.5778,211000.0
2010-05-21 14:20:00,43.72,43.74,43.66,43.7,179800.0,19.5778,19.5868,19.551,19.5689,179800.0
2010-05-21 14:25:00,43.7,43.79,43.68,43.69,180400.0,19.5689,19.6092,19.5599,19.5644,180400.0
2010-05-21 14:30:00,43.69,43.72,43.66,43.69,135900.0,19.5644,19.5778,19.551,19.5644,135900.0
2010-05-21 14:35:00,43.71,43.71,43.66,43.69,147000.0,19.5734,19.5734,19.551,19.5644,147000.0
2010-05-21 14:40:00,43.69,43.71,43.66,43.67,126900.0,19.5644,19.5734,19.551,19.5555,126900.0
2010-05-21 14:45:00,43.67,43.68,43.55,43.62,293000.0,19.5555,19.5599,19.5017,19.5331,293000.0
2010-05-21 14:50:00,43.62,43.63,43.51,43.53,187000.0,19.5331,19.5375,19.4838,19.4928,187000.0
2010-05-21 14:55:00,43.53,43.57,43.47,43.53,544700.0,19.4928,19.5107,19.4659,19.4928,544700.0
2010-05-21 15:00:00,43.53,43.6,43.44,43.6,232100.0,19.4928,19.5241,19.4525,19.5241,232100.0
2010-05-21 15:05:00,43.6,43.64,43.49,43.52,280300.0,19.5241,19.542,19.4748,19.4883,280300.0
2010-05-21 15:10:00,43.51,43.56,43.46,43.5,243600.0,19.4838,19.5062,19.4614,19.4793,243600.0
2010-05-21 15:15:00,43.49,43.5,43.31,43.37,226000.0,19.4748,19.4793,19.3942,19.4211,226000.0
2010-05-21 15:20:00,43.37,43.53,43.36,43.5,238300.0,19.4211,19.4928,19.4166,19.4793,238300.0
2010-05-21 15:25:00,43.49,43.53,43.38,43.38,169000.0,19.4748,19.4928,19.4256,19.4256,169000.0
2010-05-21 15:30:00,43.39,43.5,43.37,43.45,253400.0,19.4301,19.4793,19.4211,19.4569,253400.0
2010-05-21 15:35:00,43.45,43.53,43.44,43.48,366000.0,19.4569,19.4928,19.4525,19.4704,366000.0
2010-05-21 15:40:00,43.48,43.7,43.41,43.67,347700.0,19.4704,19.5689,19.439,19.5555,347700.0
2010-05-21 15:45:00,43.69,43.75,43.63,43.63,559400.0,19.5644,19.5913,19.5375,19.5375,559400.0
2010-05-21 15:50:00,43.63,43.86,43.63,43.81,556800.0,19.5375,19.6405,19.5375,19.6181,556800.0
2010-05-21 15:55:00,43.81,43.9,43.78,43.87,545200.0,19.6181,19.6584,19.6047,19.645,545200.0
2010-05-24 09:30:00,42.49,42.6,42.37,42.42,1618900.0,19.027,19.0763,18.9733,18.9957,1618900.0
2010-05-24 09:35:00,42.42,42.56,42.26,42.29,1008100.0,18.9957,19.0584,18.9241,18.9375,1008100.0
2010-05-24 09:40:00,42.29,42.33,42.14,42.14,1087900.0,18.9375,18.9554,18.8703,18.8703,1087900.0
2010-05-24 09:45:00,42.14,42.33,42.06,42.17,731300.0,18.8703,18.9554,18.8345,18.8837,731300.0
2010-05-24 09:50:00,42.17,42.27,42.04,42.11,1071100.0,18.8837,18.9285,18.8255,18.8569,1071100.0
2010-05-24 09:55:00,42.1,42.23,42.02,42.16,674300.0,18.8524,18.9106,18.8166,18.8793,674300.0
2010-05-24 10:00:00,42.18,42.34,42.05,42.09,635800.0,18.8882,18.9599,18.83,18.8479,635800.0
2010-05-24 10:05:00,42.09,42.26,42.06,42.1,507900.0,18.8479,18.9241,18.8345,18.8524,507900.0
2010-05-24 10:10:00,42.1,42.23,42.05,42.22,660100.0,18.8524,18.9106,18.83,18.9061,660100.0
2010-05-24 10:15:00,42.23,42.44,42.23,42.35,916100.0,18.9106,19.0047,18.9106,18.9644,916100.0
2010-05-24 10:20:00,42.34,42.41,42.25,42.34,564800.0,18.9599,18.9912,18.9196,18.9599,564800.0
2010-05-24 10:25:00,42.33,42.48,42.33,42.44,383000.0,18.9554,19.0226,18.9554,19.0047,383000.0
2010-05-24 10:30:00,42.44,42.55,42.44,42.51,461100.0,19.0047,19.0539,19.0047,19.036,461100.0
2010-05-24 10:35:00,42.52,42.8,42.49,42.78,683100.0,19.0405,19.1659,19.027,19.1569,683100.0
2010-05-24 10:40:00,42.78,42.97,42.7,42.73,860200.0,19.1569,19.242,19.1211,19.1345,860200.0
2010-05-24 10:45:00,42.74,42.76,42.65,42.68,499200.0,19.139,19.148,19.0987,19.1121,499200.0
2010-05-24 10:50:00,42.67,42.72,42.55,42.59,597400.0,19.1076,19.13,19.0539,19.0718,597400.0
2010-05-24 10:55:00,42.59,42.77,42.59,42.75,385500.0,19.0718,19.1524,19.0718,19.1435,385500.0
2010-05-24 11:00:00,42.74,42.86,42.69,42.82,365600.0,19.139,19.1927,19.1166,19.1748,365600.0
2010-05-24 11:05:00,42.83,42.93,42.79,42.81,363600.0,19.1793,19.2241,19.1614,19.1703,363600.0
2010-05-24 11:10:00,42.81,42.93,42.77,42.78,350000.0,19.1703,19.2241,19.1524,19.1569,350000.0
2010-05-24 11:15:00,42.77,42.78,42.7,42.72,291000.0,19.1524,19.1569,19.1211,19.13,291000.0
2010-05-24 11:20:00,42.72,42.82,42.7,42.74,221100.0,19.13,19.1748,19.1211,19.139,221100.0
2010-05-24 11:25:00,42.73,42.74,42.6,42.68,412700.0,19.1345,19.139,19.0763,19.1121,412700.0
2010-05-24 11:30:00,42.67,42.7,42.58,42.62,296300.0,19.1076,19.1211,19.0673,19.0853,296300.0
2010-05-24 11:35:00,42.63,42.71,42.61,42.64,183200.0,19.0897,19.1256,19.0808,19.0942,183200.0
2010-05-24 11:40:00,42.63,42.69,42.6,42.64,184800.0,19.0897,19.1166,19.0763,19.0942,184800.0
2010-05-24 11:45:00,42.65,42.79,42.64,42.73,198200.0,19.0987,19.1614,19.0942,19.1345,198200.0
2010-05-24 11:50:00,42.74,42.74,42.67,42.72,161900.0,19.139,19.139,19.1076,19.13,161900.0
2010-05-24 11:55:00,42.72,42.77,42.68,42.76,153800.0,19.13,19.1524,19.1121,19.148,153800.0
2010-05-24 12:00:00,42.75,42.77,42.69,42.75,161400.0,19.1435,19.1524,19.1166,19.1435,161400.0
2010-05-24 12:05:00,42.75,42.85,42.75,42.77,211900.0,19.1435,19.1883,19.1435,19.1524,211900.0
2010-05-24 12:10:00,42.78,42.81,42.68,42.71,210800.0,19.1569,19.1703,19.1121,19.1256,210800.0
2010-05-24 12:15:00,42.7,42.73,42.63,42.72,183400.0,19.1211,19.1345,19.0897,19.13,183400.0
2010-05-24 12:20:00,42.71,42.74,42.66,42.71,176600.0,19.1256,19.139,19.1032,19.1256,176600.0
2010-05-24 12:25:00,42.71,42.75,42.7,42.75,91800.0,19.1256,19.1435,19.1211,19.1435,91800.0
2010-05-24 12:30:00,42.74,42.88,42.73,42.8,218400.0,19.139,19.2017,19.1345,19.1659,218400.0
2010-05-24 12:35:00,42.79,42.82,42.75,42.78,167700.0,19.1614,19.1748,19.1435,19.1569,167700.0
2010-05-24 12:40:00,42.78,42.79,42.75,42.75,99400.0,19.1569,19.1614,19.1435,19.1435,99400.0
2010-05-24 12:45:00,42.75,42.78,42.72,42.73,177900.0,19.1435,19.1569,19.13,19.1345,177900.0
2010-05-24 12:50:00,42.73,42.78,42.71,42.71,212000.0,19.1345,19.1569,19.1256,19.1256,212000.0
2010-05-24 12:55:00,42.71,42.8,42.71,42.79,139500.0,19.1256,19.1659,19.1256,19.1614,139500.0
2010-05-24 13:00:00,42.8,43.04,42.8,42.95,451400.0,19.1659,19.2733,19.1659,19.233,451400.0
2010-05-24 13:05:00,42.94,42.95,42.82,42.82,147700.0,19.2286,19.233,19.1748,19.1748,147700.0
2010-05-24 13:10:00,42.83,42.89,42.77,42.81,133800.0,19.1793,19.2062,19.1524,19.1703,133800.0
2010-05-24 13:15:00,42.82,42.83,42.76,42.79,136400.0,19.1748,19.1793,19.148,19.1614,136400.0
2010-05-24 13:20:00,42.78,42.84,42.77,42.84,197000.0,19.1569,19.1838,19.1524,19.1838,197000.0
2010-05-24 13:25:00,42.85,42.94,42.82,42.84,171400.0,19.1883,19.2286,19.1748,19.1838,171400.0
2010-05-24 13:30:00,42.83,42.88,42.77,42.79,130100.0,19.1793,19.2017,19.1524,19.1614,130100.0
2010-05-24 13:35:00,42.78,42.87,42.76,42.76,189200.0,19.1569,19.1972,19.148,19.148,189200.0
2010-05-24 13:40:00,42.76,42.86,42.73,42.77,141700.0,19.148,19.1927,19.1345,19.1524,141700.0
2010-05-24 13:45:00,42.78,42.79,42.63,42.67,312800.0,19.1569,19.1614,19.0897,19.1076,312800.0
2010-05-24 13:50:00,42.68,42.7,42.63,42.69,221600.0,19.1121,19.1211,19.0897,19.1166,221600.0
2010-05-24 13:55:00,42.68,42.69,42.64,42.67,136400.0,19.1121,19.1166,19.0942,19.1076,136400.0
2010-05-24 14:00:00,42.67,42.68,42.62,42.65,139500.0,19.1076,19.1121,19.0853,19.0987,139500.0
2010-05-24 14:05:00,42.65,42.67,42.55,42.6,212600.0,19.0987,19.1076,19.0539,19.0763,212600.0
2010-05-24 14:10:00,42.6,42.71,42.59,42.64,433700.0,19.0763,19.1256,19.0718,19.0942,433700.0
2010-05-24 14:15:00,42.64,42.67,42.56,42.6,146200.0,19.0942,19.1076,19.0584,19.0763,146200.0
2010-05-24 14:20:00,42.6,42.62,42.52,42.55,189400.0,19.0763,19.0853,19.0405,19.0539,189400.0
2010-05-24 14:25:00,42.55,42.58,42.42,42.5,266700.0,19.0539,19.0673,18.9957,19.0315,266700.0
2010-05-24 14:30:00,42.5,42.57,42.48,42.5,171600.0,19.0315,19.0629,19.0226,19.0315,171600.0
2010-05-24 14:35:00,42.5,42.6,42.44,42.47,235400.0,19.0315,19.0763,19.0047,19.0181,235400.0
2010-05-24 14:40:00,42.48,42.53,42.45,42.49,147700.0,19.0226,19.045,19.0091,19.027,147700.0
2010-05-24 14:45:00,42.5,42.5,42.34,42.37,406900.0,19.0315,19.0315,18.9599,18.9733,406900.0
2010-05-24 14:50:00,42.36,42.46,42.34,42.43,313400.0,18.9688,19.0136,18.9599,19.0002,313400.0
2010-05-24 14:55:00,42.44,42.45,42.36,42.37,263900.0,19.0047,19.0091,18.9688,18.9733,263900.0
2010-05-24 15:00:00,42.36,42.4,42.27,42.29,411500.0,18.9688,18.9867,18.9285,18.9375,411500.0
2010-05-24 15:05:00,42.3,42.39,42.25,42.26,191400.0,18.942,18.9823,18.9196,18.9241,191400.0
2010-05-24 15:10:00,42.25,42.28,42.18,42.28,415100.0,18.9196,18.933,18.8882,18.933,415100.0
2010-05-24 15:15:00,42.27,42.28,42.2,42.2,182500.0,18.9285,18.933,18.8972,18.8972,182500.0
2010-05-24 15:20:00,42.2,42.29,42.15,42.19,377600.0,18.8972,18.9375,18.8748,18.8927,377600.0
2010-05-24 15:25:00,42.18,42.21,42.0,42.01,996800.0,18.8882,18.9017,18.8076,18.8121,996800.0
2010-05-24 15:30:00,42.01,42.11,41.88,42.08,1375500.0,18.8121,18.8569,18.7539,18.8434,1375500.0
2010-05-24 15:35:00,42.08,42.19,42.08,42.13,499800.0,18.8434,18.8927,18.8434,18.8658,499800.0
2010-05-24 15:40:00,42.14,42.14,41.95,42.02,592300.0,18.8703,18.8703,18.7852,18.8166,592300.0
2010-05-24 15:45:00,42.03,42.11,42.0,42.0,550400.0,18.8211,18.8569,18.8076,18.8076,550400.0
2010-05-24 15:50:00,42.0,42.01,41.88,41.88,715300.0,18.8076,18.8121,18.7539,18.7539,715300.0
2010-05-24 15:55:00,41.88,41.95,41.86,41.92,807800.0,18.7539,18.7852,18.7449,18.7718,807800.0
2010-05-25 09:30:00,40.61,40.96,40.61,40.89,658000.0,18.1852,18.3419,18.1852,18.3106,658000.0
2010-05-25 09:35:00,40.88,41.04,40.81,41.01,504100.0,18.3061,18.3777,18.2747,18.3643,504100.0
2010-05-25 09:40:00,41.01,41.13,40.83,41.06,2278900.0,18.3643,18.418,18.2837,18.3867,2278900.0
2010-05-25 09:45:00,41.06,41.2,40.92,41.1,943900.0,18.3867,18.4494,18.324,18.4046,943900.0
2010-05-25 09:50:00,41.1,41.28,41.09,41.15,776000.0,18.4046,18.4852,18.4001,18.427,776000.0
2010-05-25 09:55:00,41.14,41.32,41.02,41.17,572100.0,18.4225,18.5031,18.3688,18.4359,572100.0
2010-05-25 10:00:00,41.15,41.5,41.14,41.48,650100.0,18.427,18.5837,18.4225,18.5748,650100.0
2010-05-25 10:05:00,41.49,41.55,41.3,41.34,517000.0,18.5792,18.6061,18.4942,18.5121,517000.0
2010-05-25 10:10:00,41.34,41.52,41.26,41.52,513400.0,18.5121,18.5927,18.4763,18.5927,513400.0
2010-05-25 10:15:00,41.51,41.69,41.45,41.52,614600.0,18.5882,18.6688,18.5613,18.5927,614600.0
2010-05-25 10:20:00,41.52,41.61,41.41,41.46,569800.0,18.5927,18.633,18.5434,18.5658,569800.0
2010-05-25 10:25:00,41.47,41.59,41.35,41.37,531000.0,18.5703,18.624,18.5166,18.5255,531000.0
2010-05-25 10:30:00,41.36,41.46,41.29,41.34,411100.0,18.521,18.5658,18.4897,18.5121,411100.0
2010-05-25 10:35:00,41.33,41.53,41.32,41.38,457000.0,18.5076,18.5972,18.5031,18.53,457000.0
2010-05-25 10:40:00,41.38,41.44,41.3,41.31,276800.0,18.53,18.5569,18.4942,18.4986,276800.0
2010-05-25 10:45:00,41.32,41.37,41.26,41.26,386100.0,18.5031,18.5255,18.4763,18.4763,386100.0
2010-05-25 10:50:00,41.27,41.32,41.1,41.25,518400.0,18.4807,18.5031,18.4046,18.4718,518400.0
2010-05-25 10:55:00,41.25,41.39,41.21,41.39,238300.0,18.4718,18.5345,18.4539,18.5345,238300.0
2010-05-25 11:00:00,41.38,41.56,41.38,41.55,451900.0,18.53,18.6106,18.53,18.6061,451900.0
2010-05-25 11:05:00,41.55,41.91,41.54,41.84,911300.0,18.6061,18.7673,18.6016,18.736,911300.0
2010-05-25 11:10:00,41.84,41.88,41.71,41.72,458400.0,18.736,18.7539,18.6778,18.6822,458400.0
2010-05-25 11:15:00,41.72,41.95,41.72,41.8,619600.0,18.6822,18.7852,18.6822,18.7181,619600.0
2010-05-25 11:20:00,41.8,41.96,41.73,41.95,560500.0,18.7181,18.7897,18.6867,18.7852,560500.0
2010-05-25 11:25:00,41.95,42.12,41.92,42.01,858900.0,18.7852,18.8614,18.7718,18.8121,858900.0
2010-05-25 11:30:00,42.01,42.08,41.81,41.84,596900.0,18.8121,18.8434,18.7225,18.736,596900.0
2010-05-25 11:35:00,41.84,42.01,41.84,41.99,282700.0,18.736,18.8121,18.736,18.8031,282700.0
2010-05-25 11:40:00,42.0,42.11,41.98,42.03,388000.0,18.8076,18.8569,18.7987,18.8211,388000.0
2010-05-25 11:45:00,42.04,42.23,42.02,42.08,547100.0,18.8255,18.9106,18.8166,18.8434,547100.0
2010-05-25 11:50:00,42.09,42.14,42.0,42.09,321400.0,18.8479,18.8703,18.8076,18.8479,321400.0
2010-05-25 11:55:00,42.08,42.25,42.08,42.19,343000.0,18.8434,18.9196,18.8434,18.8927,343000.0
2010-05-25 12:00:00,42.19,42.23,42.12,42.12,552900.0,18.8927,18.9106,18.8614,18.8614,552900.0
2010-05-25 12:05:00,42.13,42.13,42.0,42.0,288700.0,18.8658,18.8658,18.8076,18.8076,288700.0
2010-05-25 12:10:00,42.01,42.09,42.0,42.09,245300.0,18.8121,18.8479,18.8076,18.8479,245300.0
2010-05-25 12:15:00,42.09,42.09,41.89,41.9,273000.0,18.8479,18.8479,18.7584,18.7628,273000.0
2010-05-25 12:20:00,41.91,41.92,41.61,41.61,601400.0,18.7673,18.7718,18.633,18.633,601400.0
2010-05-25 12:25:00,41.61,41.67,41.55,41.64,473400.0,18.633,18.6598,18.6061,18.6464,473400.0
2010-05-25 12:30:00,41.64,41.71,41.57,41.71,340800.0,18.6464,18.6778,18.6151,18.6778,340800.0
2010-05-25 12:35:00,41.71,41.72,41.63,41.63,167800.0,18.6778,18.6822,18.6419,18.6419,167800.0
2010-05-25 12:40:00,41.63,41.67,41.5,41.51,165300.0,18.6419,18.6598,18.5837,18.5882,165300.0
2010-05-25 12:45:00,41.51,41.63,41.46,41.62,232700.0,18.5882,18.6419,18.5658,18.6375,232700.0
2010-05-25 12:50:00,41.62,41.65,41.55,41.63,100100.0,18.6375,18.6509,18.6061,18.6419,100100.0
2010-05-25 12:55:00,41.63,41.7,41.59,41.6,125000.0,18.6419,18.6733,18.624,18.6285,125000.0
2010-05-25 13:00:00,41.6,41.65,41.52,41.52,211700.0,18.6285,18.6509,18.5927,18.5927,211700.0
2010-05-25 13:05:00,41.54,41.57,41.45,41.48,219200.0,18.6016,18.6151,18.5613,18.5748,219200.0
2010-05-25 13:10:00,41.48,41.54,41.43,41.46,193800.0,18.5748,18.6016,18.5524,18.5658,193800.0
2010-05-25 13:15:00,41.46,41.47,41.36,41.46,195200.0,18.5658,18.5703,18.521,18.5658,195200.0
2010-05-25 13:20:00,41.46,41.58,41.45,41.55,204400.0,18.5658,18.6195,18.5613,18.6061,204400.0
2010-05-25 13:25:00,41.55,41.58,41.51,41.54,150200.0,18.6061,18.6195,18.5882,18.6016,150200.0
2010-05-25 13:30:00,41.55,41.58,41.45,41.5,172800.0,18.6061,18.6195,18.5613,18.5837,172800.0
2010-05-25 13:35:00,41.5,41.55,41.39,41.42,199200.0,18.5837,18.6061,18.5345,18.5479,199200.0
2010-05-25 13:40:00,41.43,41.46,41.34,41.45,265400.0,18.5524,18.5658,18.5121,18.5613,265400.0
2010-05-25 13:45:00,41.45,41.52,41.4,41.48,158000.0,18.5613,18.5927,18.5389,18.5748,158000.0
2010-05-25 13:50:00,41.49,41.59,41.46,41.54,191800.0,18.5792,18.624,18.5658,18.6016,191800.0
2010-05-25 13:55:00,41.54,41.59,41.47,41.52,93100.0,18.6016,18.624,18.5703,18.5927,93100.0
2010-05-25 14:00:00,41.52,41.52,41.46,41.5,139400.0,18.5927,18.5927,18.5658,18.5837,139400.0
2010-05-25 14:05:00,41.49,41.63,41.49,41.63,181500.0,18.5792,18.6419,18.5792,18.6419,181500.0
2010-05-25 14:10:00,41.63,41.8,41.62,41.78,217900.0,18.6419,18.7181,18.6375,18.7091,217900.0
2010-05-25 14:15:00,41.77,41.84,41.73,41.82,184800.0,18.7046,18.736,18.6867,18.727,184800.0
2010-05-25 14:20:00,41.83,41.91,41.76,41.86,267700.0,18.7315,18.7673,18.7002,18.7449,267700.0
2010-05-25 14:25:00,41.86,41.97,41.83,41.91,252800.0,18.7449,18.7942,18.7315,18.7673,252800.0
2010-05-25 14:30:00,41.91,41.95,41.8,41.81,232200.0,18.7673,18.7852,18.7181,18.7225,232200.0
2010-05-25 14:35:00,41.81,41.87,41.77,41.85,183800.0,18.7225,18.7494,18.7046,18.7405,183800.0
2010-05-25 14:40:00,41.84,42.0,41.81,41.95,254500.0,18.736,18.8076,18.7225,18.7852,254500.0
2010-05-25 14:45:00,41.95,42.07,41.94,41.98,315900.0,18.7852,18.839,18.7808,18.7987,315900.0
2010-05-25 14:50:00,41.98,42.08,41.97,42.08,351900.0,18.7987,18.8434,18.7942,18.8434,351900.0
2010-05-25 14:55:00,42.08,42.09,41.95,42.04,401200.0,18.8434,18.8479,18.7852,18.8255,401200.0
2010-05-25 15:00:00,42.03,42.18,41.99,42.12,357000.0,18.8211,18.8882,18.8031,18.8614,357000.0
2010-05-25 15:05:00,42.1,42.22,42.1,42.2,306000.0,18.8524,18.9061,18.8524,18.8972,306000.0
2010-05-25 15:10:00,42.2,42.24,42.13,42.15,330800.0,18.8972,18.9151,18.8658,18.8748,330800.0
2010-05-25 15:15:00,42.15,42.17,42.07,42.16,233700.0,18.8748,18.8837,18.839,18.8793,233700.0
2010-05-25 15:20:00,42.17,42.36,42.16,42.31,414200.0,18.8837,18.9688,18.8793,18.9464,414200.0
2010-05-25 15:25:00,42.3,42.33,42.22,42.31,342200.0,18.942,18.9554,18.9061,18.9464,342200.0
2010-05-25 15:30:00,42.31,42.44,42.25,42.4,443700.0,18.9464,19.0047,18.9196,18.9867,443700.0
2010-05-25 15:35:00,42.39,42.46,42.32,42.35,372600.0,18.9823,19.0136,18.9509,18.9644,372600.0
2010-05-25 15:40:00,42.34,42.5,42.34,42.48,325500.0,18.9599,19.0315,18.9599,19.0226,325500.0
2010-05-25 15:45:00,42.48,42.5,42.42,42.48,382700.0,19.0226,19.0315,18.9957,19.0226,382700.0
2010-05-25 15:50:00,42.49,42.5,42.37,42.47,415900.0,19.027,19.0315,18.9733,19.0181,415900.0
2010-05-25 15:55:00,42.48,42.6,42.46,42.58,561700.0,19.0226,19.0763,19.0136,19.0673,561700.0
2010-05-26 09:30:00,42.35,43.1,42.13,42.86,2423700.0,18.9644,19.3002,18.8658,19.1927,2423700.0
2010-05-26 09:35:00,42.86,42.89,42.59,42.88,1465800.0,19.1927,19.2062,19.0718,19.2017,1465800.0
2010-05-26 09:40:00,42.87,42.93,42.66,42.79,927100.0,19.1972,19.2241,19.1032,19.1614,927100.0
2010-05-26 09:45:00,42.79,42.79,42.42,42.48,905700.0,19.1614,19.1614,18.9957,19.0226,905700.0
2010-05-26 09:50:00,42.48,42.88,42.48,42.82,1010800.0,19.0226,19.2017,19.0226,19.1748,1010800.0
2010-05-26 09:55:00,42.83,43.17,42.8,43.16,1348500.0,19.1793,19.3315,19.1659,19.3271,1348500.0
2010-05-26 10:00:00,43.16,43.27,43.0,43.02,768400.0,19.3271,19.3763,19.2554,19.2644,768400.0
2010-05-26 10:05:00,43.01,43.04,42.84,42.92,813600.0,19.2599,19.2733,19.1838,19.2196,813600.0
2010-05-26 10:10:00,42.91,42.99,42.68,42.88,663800.0,19.2151,19.2509,19.1121,19.2017,663800.0
2010-05-26 10:15:00,42.88,42.94,42.79,42.87,301400.0,19.2017,19.2286,19.1614,19.1972,301400.0
2010-05-26 10:20:00,42.87,42.87,42.75,42.85,288100.0,19.1972,19.1972,19.1435,19.1883,288100.0
2010-05-26 10:25:00,42.86,42.98,42.8,42.85,595600.0,19.1927,19.2465,19.1659,19.1883,595600.0
2010-05-26 10:30:00,42.85,42.98,42.8,42.95,396700.0,19.1883,19.2465,19.1659,19.233,396700.0
2010-05-26 10:35:00,42.95,43.1,42.94,43.04,495800.0,19.233,19.3002,19.2286,19.2733,495800.0
2010-05-26 10:40:00,43.04,43.14,42.99,43.07,362400.0,19.2733,19.3181,19.2509,19.2868,362400.0
2010-05-26 10:45:00,43.09,43.12,42.99,43.0,353300.0,19.2957,19.3092,19.2509,19.2554,353300.0
2010-05-26 10:50:00,43.0,43.03,42.83,42.88,293100.0,19.2554,19.2689,19.1793,19.2017,293100.0
2010-05-26 10:55:00,42.89,42.97,42.88,42.92,294600.0,19.2062,19.242,19.2017,19.2196,294600.0
2010-05-26 11:00:00,42.91,42.94,42.71,42.75,452900.0,19.2151,19.2286,19.1256,19.1435,452900.0
2010-05-26 11:05:00,42.74,42.88,42.68,42.87,267900.0,19.139,19.2017,19.1121,19.1972,267900.0
2010-05-26 11:10:00,42.87,42.93,42.8,42.9,184800.0,19.1972,19.2241,19.1659,19.2106,184800.0
2010-05-26 11:15:00,42.91,42.91,42.82,42.89,177300.0,19.2151,19.2151,19.1748,19.2062,177300.0
2010-05-26 11:20:00,42.88,42.89,42.75,42.8,182300.0,19.2017,19.2062,19.1435,19.1659,182300.0
2010-05-26 11:25:00,42.8,42.82,42.56,42.58,366400.0,19.1659,19.1748,19.0584,19.0673,366400.0
2010-05-26 11:30:00,42.56,42.93,42.56,42.69,510300.0,19.0584,19.2241,19.0584,19.1166,510300.0
2010-05-26 11:35:00,42.69,42.69,42.61,42.68,232700.0,19.1166,19.1166,19.0808,19.1121,232700.0
2010-05-26 11:40:00,42.67,42.78,42.67,42.73,135200.0,19.1076,19.1569,19.1076,19.1345,135200.0
2010-05-26 11:45:00,42.74,42.9,42.54,42.59,285600.0,19.139,19.2106,19.0494,19.0718,285600.0
2010-05-26 11:50:00,42.59,42.64,42.42,42.56,270800.0,19.0718,19.0942,18.9957,19.0584,270800.0
2010-05-26 11:55:00,42.55,42.65,42.55,42.61,135100.0,19.0539,19.0987,19.0539,19.0808,135100.0
2010-05-26 12:00:00,42.61,42.65,42.51,42.58,154000.0,19.0808,19.0987,19.036,19.0673,154000.0
2010-05-26 12:05:00,42.58,42.71,42.58,42.68,123500.0,19.0673,19.1256,19.0673,19.1121,123500.0
2010-05-26 12:10:00,42.68,42.68,42.61,42.63,83000.0,19.1121,19.1121,19.0808,19.0897,83000.0
2010-05-26 12:15:00,42.64,42.65,42.61,42.63,74500.0,19.0942,19.0987,19.0808,19.0897,74500.0
2010-05-26 12:20:00,42.63,42.72,42.62,42.65,96800.0,19.0897,19.13,19.0853,19.0987,96800.0
2010-05-26 12:25:00,42.65,42.8,42.63,42.72,289500.0,19.0987,19.1659,19.0897,19.13,289500.0
2010-05-26 12:30:00,42.71,42.92,42.71,42.88,284100.0,19.1256,19.2196,19.1256,19.2017,284100.0
2010-05-26 12:35:00,42.87,43.16,42.82,43.06,417900.0,19.1972,19.3271,19.1748,19.2823,417900.0
2010-05-26 12:40:00,43.06,43.08,42.79,42.91,258200.0,19.2823,19.2912,19.1614,19.2151,258200.0
2010-05-26 12:45:00,42.91,42.95,42.83,42.84,125500.0,19.2151,19.233,19.1793,19.1838,125500.0
2010-05-26 12:50:00,42.85,42.97,42.83,42.92,169500.0,19.1883,19.242,19.1793,19.2196,169500.0
2010-05-26 12:55:00,42.93,42.94,42.88,42.93,76800.0,19.2241,19.2286,19.2017,19.2241,76800.0
2010-05-26 13:00:00,42.93,43.06,42.92,42.92,321500.0,19.2241,19.2823,19.2196,19.2196,321500.0
2010-05-26 13:05:00,42.92,42.94,42.83,42.88,229200.0,19.2196,19.2286,19.1793,19.2017,229200.0
2010-05-26 13:10:00,42.88,42.88,42.72,42.81,248400.0,19.2017,19.2017,19.13,19.1703,248400.0
2010-05-26 13:15:00,42.81,42.86,42.72,42.73,158600.0,19.1703,19.1927,19.13,19.1345,158600.0
2010-05-26 13:20:00,42.73,42.76,42.67,42.68,196500.0,19.1345,19.148,19.1076,19.1121,196500.0
2010-05-26 13:25:00,42.68,42.75,42.6,42.71,222000.0,19.1121,19.1435,19.0763,19.1256,222000.0
2010-05-26 13:30:00,42.72,42.79,42.7,42.74,121800.0,19.13,19.1614,19.1211,19.139,121800.0
2010-05-26 13:35:00,42.74,42.79,42.7,42.79,124800.0,19.139,19.1614,19.1211,19.1614,124800.0
2010-05-26 13:40:00,42.79,42.85,42.76,42.83,187400.0,19.1614,19.1883,19.148,19.1793,187400.0
2010-05-26 13:45:00,42.83,42.92,42.8,42.92,212500.0,19.1793,19.2196,19.1659,19.2196,212500.0
2010-05-26 13:50:00,42.91,42.99,42.86,42.94,283300.0,19.2151,19.2509,19.1927,19.2286,283300.0
2010-05-26 13:55:00,42.94,43.05,42.9,42.97,447500.0,19.2286,19.2778,19.2106,19.242,447500.0
2010-05-26 14:00:00,42.97,43.0,42.86,42.9,258000.0,19.242,19.2554,19.1927,19.2106,258000.0
2010-05-26 14:05:00,42.89,43.05,42.89,42.99,321900.0,19.2062,19.2778,19.2062,19.2509,321900.0
2010-05-26 14:10:00,42.99,43.06,42.82,42.87,424900.0,19.2509,19.2823,19.1748,19.1972,424900.0
2010-05-26 14:15:00,42.86,42.92,42.77,42.89,244600.0,19.1927,19.2196,19.1524,19.2062,244600.0
2010-05-26 14:20:00,42.9,42.92,42.78,42.85,204600.0,19.2106,19.2196,19.1569,19.1883,204600.0
2010-05-26 14:25:00,42.86,42.92,42.8,42.86,217100.0,19.1927,19.2196,19.1659,19.1927,217100.0
2010-05-26 14:30:00,42.87,42.89,42.65,42.71,248500.0,19.1972,19.2062,19.0987,19.1256,248500.0
2010-05-26 14:35:00,42.7,42.73,42.56,42.71,284500.0,19.1211,19.1345,19.0584,19.1256,284500.0
2010-05-26 14:40:00,42.72,42.73,42.6,42.65,237000.0,19.13,19.1345,19.0763,19.0987,237000.0
2010-05-26 14:45:00,42.65,42.71,42.51,42.62,293100.0,19.0987,19.1256,19.036,19.0853,293100.0
2010-05-26 14:50:00,42.63,42.63,42.51,42.53,172300.0,19.0897,19.0897,19.036,19.045,172300.0
2010-05-26 14:55:00,42.53,42.64,42.42,42.6,472000.0,19.045,19.0942,18.9957,19.0763,472000.0
2010-05-26 15:00:00,42.61,42.74,42.6,42.66,241400.0,19.0808,19.139,19.0763,19.1032,241400.0
2010-05-26 15:05:00,42.66,42.68,42.6,42.62,170200.0,19.1032,19.1121,19.0763,19.0853,170200.0
2010-05-26 15:10:00,42.65,42.75,42.62,42.74,143300.0,19.0987,19.1435,19.0853,19.139,143300.0
2010-05-26 15:15:00,42.74,42.78,42.56,42.62,221800.0,19.139,19.1569,19.0584,19.0853,221800.0
2010-05-26 15:20:00,42.62,42.67,42.45,42.46,181600.0,19.0853,19.1076,19.0091,19.0136,181600.0
2010-05-26 15:25:00,42.46,42.46,42.16,42.22,526600.0,19.0136,19.0136,18.8793,18.9061,526600.0
2010-05-26 15:30:00,42.21,42.38,42.15,42.19,527700.0,18.9017,18.9778,18.8748,18.8927,527700.0
2010-05-26 15:35:00,42.18,42.41,42.12,42.39,364200.0,18.8882,18.9912,18.8614,18.9823,364200.0
2010-05-26 15:40:00,42.4,42.52,42.38,42.44,425500.0,18.9867,19.0405,18.9778,19.0047,425500.0
2010-05-26 15:45:00,42.43,42.44,42.27,42.31,435300.0,19.0002,19.0047,18.9285,18.9464,435300.0
2010-05-26 15:50:00,42.32,42.49,42.3,42.47,434600.0,18.9509,19.027,18.942,19.0181,434600.0
2010-05-26 15:55:00,42.47,42.5,42.32,42.41,617000.0,19.0181,19.0315,18.9509,18.9912,617000.0
2010-05-27 09:30:00,45.2,45.22,44.7,44.87,2118400.0,20.2406,20.2495,20.0167,20.0928,2118400.0
2010-05-27 09:35:00,44.87,44.96,44.35,44.41,2078200.0,20.0928,20.1331,19.86,19.8868,2078200.0
2010-05-27 09:40:00,44.41,44.95,44.39,44.8,1107800.0,19.8868,20.1286,19.8779,20.0615,1107800.0
2010-05-27 09:45:00,44.81,45.28,44.65,44.71,2956600.0,20.0659,20.2764,19.9943,20.0212,2956600.0
2010-05-27 09:50:00,44.71,44.97,44.62,44.65,1146300.0,20.0212,20.1376,19.9809,19.9943,1146300.0
2010-05-27 09:55:00,44.64,45.2,44.64,45.01,2302700.0,19.9898,20.2406,19.9898,20.1555,2302700.0
2010-05-27 10:00:00,45.01,45.2,45.0,45.16,1506500.0,20.1555,20.2406,20.151,20.2227,1506500.0
2010-05-27 10:05:00,45.16,45.34,45.06,45.18,1855600.0,20.2227,20.3033,20.1779,20.2316,1855600.0
2010-05-27 10:10:00,45.18,45.33,45.01,45.01,1008600.0,20.2316,20.2988,20.1555,20.1555,1008600.0
2010-05-27 10:15:00,45.02,45.1,44.78,44.94,1540900.0,20.16,20.1958,20.0525,20.1242,1540900.0
2010-05-27 10:20:00,44.93,45.09,44.81,44.93,827100.0,20.1197,20.1913,20.0659,20.1197,827100.0
2010-05-27 10:25:00,44.92,44.98,44.75,44.95,740000.0,20.1152,20.1421,20.0391,20.1286,740000.0
2010-05-27 10:30:00,44.95,45.07,44.85,44.96,695800.0,20.1286,20.1824,20.0839,20.1331,695800.0
2010-05-27 10:35:00,44.96,45.17,44.96,45.13,695400.0,20.1331,20.2272,20.1331,20.2092,695400.0
2010-05-27 10:40:00,45.13,45.24,45.12,45.16,800500.0,20.2092,20.2585,20.2048,20.2227,800500.0
2010-05-27 10:45:00,45.16,45.19,45.1,45.19,593400.0,20.2227,20.2361,20.1958,20.2361,593400.0
2010-05-27 10:50:00,45.18,45.49,45.14,45.46,1437800.0,20.2316,20.3704,20.2137,20.357,1437800.0
2010-05-27 10:55:00,45.46,45.57,45.44,45.49,994900.0,20.357,20.4063,20.3481,20.3704,994900.0
2010-05-27 11:00:00,45.49,45.51,45.38,45.45,767800.0,20.3704,20.3794,20.3212,20.3525,767800.0
2010-05-27 11:05:00,45.46,45.46,45.25,45.31,572300.0,20.357,20.357,20.263,20.2898,572300.0
2010-05-27 11:10:00,45.3,45.34,45.25,45.29,380600.0,20.2854,20.3033,20.263,20.2809,380600.0
2010-05-27 11:15:00,45.29,45.33,45.18,45.26,558700.0,20.2809,20.2988,20.2316,20.2675,558700.0
2010-05-27 11:20:00,45.25,45.32,45.18,45.29,241200.0,20.263,20.2943,20.2316,20.2809,241200.0
2010-05-27 11:25:00,45.29,45.48,45.29,45.44,344500.0,20.2809,20.366,20.2809,20.3481,344500.0
2010-05-27 11:30:00,45.44,45.53,45.3,45.31,440100.0,20.3481,20.3884,20.2854,20.2898,440100.0
2010-05-27 11:35:00,45.31,45.4,45.3,45.32,192000.0,20.2898,20.3301,20.2854,20.2943,192000.0
2010-05-27 11:40:00,45.32,45.32,45.11,45.13,474300.0,20.2943,20.2943,20.2003,20.2092,474300.0
2010-05-27 11:45:00,45.13,45.21,45.11,45.21,214500.0,20.2092,20.2451,20.2003,20.2451,214500.0
2010-05-27 11:50:00,45.22,45.35,45.18,45.29,292700.0,20.2495,20.3078,20.2316,20.2809,292700.0
2010-05-27 11:55:00,45.29,45.5,45.29,45.42,334200.0,20.2809,20.3749,20.2809,20.3391,334200.0
2010-05-27 12:00:00,45.42,45.43,45.31,45.33,178900.0,20.3391,20.3436,20.2898,20.2988,178900.0
2010-05-27 12:05:00,45.34,45.38,45.27,45.35,264900.0,20.3033,20.3212,20.2719,20.3078,264900.0
2010-05-27 12:10:00,45.35,45.38,45.22,45.25,508200.0,20.3078,20.3212,20.2495,20.263,508200.0
2010-05-27 12:15:00,45.26,45.35,45.26,45.32,212800.0,20.2675,20.3078,20.2675,20.2943,212800.0
2010-05-27 12:20:00,45.31,45.32,45.22,45.24,272900.0,20.2898,20.2943,20.2495,20.2585,272900.0
2010-05-27 12:25:00,45.24,45.37,45.18,45.34,265700.0,20.2585,20.3167,20.2316,20.3033,265700.0
2010-05-27 12:30:00,45.33,45.34,45.29,45.31,190400.0,20.2988,20.3033,20.2809,20.2898,190400.0
2010-05-27 12:35:00,45.31,45.35,45.27,45.32,239600.0,20.2898,20.3078,20.2719,20.2943,239600.0
2010-05-27 12:40:00,45.32,45.35,45.25,45.3,171700.0,20.2943,20.3078,20.263,20.2854,171700.0
2010-05-27 12:45:00,45.29,45.36,45.29,45.35,175500.0,20.2809,20.3122,20.2809,20.3078,175500.0
2010-05-27 12:50:00,45.35,45.35,45.12,45.24,553100.0,20.3078,20.3078,20.2048,20.2585,553100.0
2010-05-27 12:55:00,45.25,45.27,45.13,45.17,280900.0,20.263,20.2719,20.2092,20.2272,280900.0
2010-05-27 13:00:00,45.17,45.18,45.0,45.02,526000.0,20.2272,20.2316,20.151,20.16,526000.0
2010-05-27 13:05:00,45.02,45.02,44.79,44.92,854900.0,20.16,20.16,20.057,20.1152,854900.0
2010-05-27 13:10:00,44.93,45.01,44.78,44.99,432400.0,20.1197,20.1555,20.0525,20.1465,432400.0
2010-05-27 13:15:00,45.0,45.18,44.96,45.07,355500.0,20.151,20.2316,20.1331,20.1824,355500.0
2010-05-27 13:20:00,45.08,45.18,45.06,45.1,276200.0,20.1868,20.2316,20.1779,20.1958,276200.0
2010-05-27 13:25:00,45.1,45.13,44.99,45.0,256900.0,20.1958,20.2092,20.1465,20.151,256900.0
2010-05-27 13:30:00,45.0,45.12,44.94,45.08,295800.0,20.151,20.2048,20.1242,20.1868,295800.0
2010-05-27 13:35:00,45.09,45.14,45.05,45.11,257300.0,20.1913,20.2137,20.1734,20.2003,257300.0
2010-05-27 13:40:00,45.11,45.14,44.93,45.0,226700.0,20.2003,20.2137,20.1197,20.151,226700.0
2010-05-27 13:45:00,44.99,45.07,44.99,45.06,158700.0,20.1465,20.1824,20.1465,20.1779,158700.0
2010-05-27 13:50:00,45.06,45.09,44.85,44.85,288000.0,20.1779,20.1913,20.0839,20.0839,288000.0
2010-05-27 13:55:00,44.85,44.97,44.84,44.86,228400.0,20.0839,20.1376,20.0794,20.0883,228400.0
2010-05-27 14:00:00,44.85,44.92,44.77,44.78,244500.0,20.0839,20.1152,20.048,20.0525,244500.0
2010-05-27 14:05:00,44.78,44.92,44.78,44.84,336300.0,20.0525,20.1152,20.0525,20.0794,336300.0
2010-05-27 14:10:00,44.86,44.96,44.74,44.77,402500.0,20.0883,20.1331,20.0346,20.048,402500.0
2010-05-27 14:15:00,44.76,44.79,44.41,44.42,989500.0,20.0436,20.057,19.8868,19.8913,989500.0
2010-05-27 14:20:00,44.42,44.71,44.4,44.64,484100.0,19.8913,20.0212,19.8823,19.9898,484100.0
2010-05-27 14:25:00,44.64,44.76,44.56,44.74,259400.0,19.9898,20.0436,19.954,20.0346,259400.0
2010-05-27 14:30:00,44.75,44.77,44.6,44.65,203800.0,20.0391,20.048,19.9719,19.9943,203800.0
2010-05-27 14:35:00,44.66,44.68,44.6,44.61,270900.0,19.9988,20.0077,19.9719,19.9764,270900.0
2010-05-27 14:40:00,44.62,44.8,44.59,44.78,387100.0,19.9809,20.0615,19.9674,20.0525,387100.0
2010-05-27 14:45:00,44.78,44.84,44.71,44.84,277800.0,20.0525,20.0794,20.0212,20.0794,277800.0
2010-05-27 14:50:00,44.84,44.89,44.69,44.77,307000.0,20.0794,20.1018,20.0122,20.048,307000.0
2010-05-27 14:55:00,44.77,44.99,44.77,44.94,442600.0,20.048,20.1465,20.048,20.1242,442600.0
2010-05-27 15:00:00,44.96,45.01,44.75,44.92,897600.0,20.1331,20.1555,20.0391,20.1152,897600.0
2010-05-27 15:05:00,44.92,45.0,44.8,44.9,480600.0,20.1152,20.151,20.0615,20.1062,480600.0
2010-05-27 15:10:00,44.89,44.99,44.82,44.95,359600.0,20.1018,20.1465,20.0704,20.1286,359600.0
2010-05-27 15:15:00,44.94,45.08,44.91,44.94,319200.0,20.1242,20.1868,20.1107,20.1242,319200.0
2010-05-27 15:20:00,44.95,45.02,44.87,45.0,300000.0,20.1286,20.16,20.0928,20.151,300000.0
2010-05-27 15:25:00,45.01,45.02,44.91,44.98,275600.0,20.1555,20.16,20.1107,20.1421,275600.0
2010-05-27 15:30:00,44.98,45.18,44.97,45.14,891500.0,20.1421,20.2316,20.1376,20.2137,891500.0
2010-05-27 15:35:00,45.14,45.2,45.1,45.15,495500.0,20.2137,20.2406,20.1958,20.2182,495500.0
2010-05-27 15:40:00,45.14,45.24,45.01,45.2,528300.0,20.2137,20.2585,20.1555,20.2406,528300.0
2010-05-27 15:45:00,45.19,45.34,45.15,45.34,1383100.0,20.2361,20.3033,20.2182,20.3033,1383100.0
2010-05-27 15:50:00,45.34,45.39,45.24,45.36,902400.0,20.3033,20.3257,20.2585,20.3122,902400.0
2010-05-27 15:55:00,45.36,45.41,45.34,45.39,830400.0,20.3122,20.3346,20.3033,20.3257,830400.0
2010-05-28 09:30:00,43.64,43.8,43.56,43.56,1079600.0,19.542,19.6137,19.5062,19.5062,1079600.0
2010-05-28 09:35:00,43.57,43.71,43.38,43.71,1035800.0,19.5107,19.5734,19.4256,19.5734,1035800.0
2010-05-28 09:40:00,43.71,43.71,43.26,43.3,733000.0,19.5734,19.5734,19.3719,19.3898,733000.0
2010-05-28 09:45:00,43.29,43.43,43.26,43.38,792700.0,19.3853,19.448,19.3719,19.4256,792700.0
2010-05-28 09:50:00,43.38,43.47,43.35,43.36,475100.0,19.4256,19.4659,19.4122,19.4166,475100.0
2010-05-28 09:55:00,43.36,43.54,43.35,43.53,496700.0,19.4166,19.4972,19.4122,19.4928,496700.0
2010-05-28 10:00:00,43.52,43.7,43.5,43.67,691700.0,19.4883,19.5689,19.4793,19.5555,691700.0
2010-05-28 10:05:00,43.67,43.82,43.63,43.7,520300.0,19.5555,19.6226,19.5375,19.5689,520300.0
2010-05-28 10:10:00,43.7,43.84,43.56,43.61,831100.0,19.5689,19.6316,19.5062,19.5286,831100.0
2010-05-28 10:15:00,43.6,43.61,43.43,43.48,512400.0,19.5241,19.5286,19.448,19.4704,512400.0
2010-05-28 10:20:00,43.48,43.5,43.31,43.37,415800.0,19.4704,19.4793,19.3942,19.4211,415800.0
2010-05-28 10:25:00,43.36,43.45,43.36,43.37,412500.0,19.4166,19.4569,19.4166,19.4211,412500.0
2010-05-28 10:30:00,43.37,43.43,43.35,43.43,238900.0,19.4211,19.448,19.4122,19.448,238900.0
2010-05-28 10:35:00,43.42,43.6,43.39,43.51,382100.0,19.4435,19.5241,19.4301,19.4838,382100.0
2010-05-28 10:40:00,43.51,43.52,43.31,43.31,379000.0,19.4838,19.4883,19.3942,19.3942,379000.0
2010-05-28 10:45:00,43.32,43.37,43.21,43.25,469900.0,19.3987,19.4211,19.3495,19.3674,469900.0
2010-05-28 10:50:00,43.25,43.39,43.25,43.3,355900.0,19.3674,19.4301,19.3674,19.3898,355900.0
2010-05-28 10:55:00,43.3,43.41,43.18,43.23,400700.0,19.3898,19.439,19.336,19.3584,400700.0
2010-05-28 11:00:00,43.22,43.3,43.1,43.24,577300.0,19.3539,19.3898,19.3002,19.3629,577300.0
2010-05-28 11:05:00,43.24,43.26,43.15,43.22,230200.0,19.3629,19.3719,19.3226,19.3539,230200.0
2010-05-28 11:10:00,43.21,43.3,43.18,43.24,377300.0,19.3495,19.3898,19.336,19.3629,377300.0
2010-05-28 11:15:00,43.24,43.24,43.11,43.2,256800.0,19.3629,19.3629,19.3047,19.345,256800.0
2010-05-28 11:20:00,43.19,43.2,43.06,43.1,266700.0,19.3405,19.345,19.2823,19.3002,266700.0
2010-05-28 11:25:00,43.11,43.16,43.02,43.08,446700.0,19.3047,19.3271,19.2644,19.2912,446700.0
2010-05-28 11:30:00,43.08,43.19,43.06,43.09,438900.0,19.2912,19.3405,19.2823,19.2957,438900.0
2010-05-28 11:35:00,43.1,43.13,43.02,43.11,390100.0,19.3002,19.3136,19.2644,19.3047,390100.0
2010-05-28 11:40:00,43.11,43.4,43.1,43.4,550600.0,19.3047,19.4345,19.3002,19.4345,550600.0
2010-05-28 11:45:00,43.4,43.43,43.3,43.35,287600.0,19.4345,19.448,19.3898,19.4122,287600.0
2010-05-28 11:50:00,43.35,43.47,43.35,43.41,261800.0,19.4122,19.4659,19.4122,19.439,261800.0
2010-05-28 11:55:00,43.41,43.47,43.32,43.34,273600.0,19.439,19.4659,19.3987,19.4077,273600.0
2010-05-28 12:00:00,43.34,43.41,43.27,43.28,216500.0,19.4077,19.439,19.3763,19.3808,216500.0
2010-05-28 12:05:00,43.28,43.37,43.26,43.36,208600.0,19.3808,19.4211,19.3719,19.4166,208600.0
2010-05-28 12:10:00,43.35,43.4,43.34,43.35,130800.0,19.4122,19.4345,19.4077,19.4122,130800.0
2010-05-28 12:15:00,43.34,43.36,43.19,43.28,284900.0,19.4077,19.4166,19.3405,19.3808,284900.0
2010-05-28 12:20:00,43.29,43.29,43.06,43.06,598100.0,19.3853,19.3853,19.2823,19.2823,598100.0
2010-05-28 12:25:00,43.06,43.08,43.0,43.03,543200.0,19.2823,19.2912,19.2554,19.2689,543200.0
2010-05-28 12:30:00,43.04,43.38,43.03,43.05,290500.0,19.2733,19.4256,19.2689,19.2778,290500.0
2010-05-28 12:35:00,43.07,43.09,42.52,42.53,767500.0,19.2868,19.2957,19.0405,19.045,767500.0
2010-05-28 12:40:00,42.53,42.7,42.51,42.59,498800.0,19.045,19.1211,19.036,19.0718,498800.0
2010-05-28 12:45:00,42.58,43.11,42.47,42.75,624100.0,19.0673,19.3047,19.0181,19.1435,624100.0
2010-05-28 12:50:00,42.75,42.92,42.74,42.88,349000.0,19.1435,19.2196,19.139,19.2017,349000.0
2010-05-28 12:55:00,42.88,42.94,42.75,42.77,308900.0,19.2017,19.2286,19.1435,19.1524,308900.0
2010-05-28 13:00:00,42.77,42.84,42.74,42.76,314400.0,19.1524,19.1838,19.139,19.148,314400.0
2010-05-28 13:05:00,42.76,42.77,42.65,42.7,223000.0,19.148,19.1524,19.0987,19.1211,223000.0
2010-05-28 13:10:00,42.7,42.76,42.66,42.74,187700.0,19.1211,19.148,19.1032,19.139,187700.0
2010-05-28 13:15:00,42.73,42.77,42.68,42.76,120600.0,19.1345,19.1524,19.1121,19.148,120600.0
2010-05-28 13:20:00,42.76,42.79,42.72,42.77,137900.0,19.148,19.1614,19.13,19.1524,137900.0
2010-05-28 13:25:00,42.77,42.77,42.68,42.76,143900.0,19.1524,19.1524,19.1121,19.148,143900.0
2010-05-28 13:30:00,42.76,42.77,42.66,42.67,268300.0,19.148,19.1524,19.1032,19.1076,268300.0
2010-05-28 13:35:00,42.67,42.82,42.66,42.76,185200.0,19.1076,19.1748,19.1032,19.148,185200.0
2010-05-28 13:40:00,42.77,42.8,42.71,42.78,93300.0,19.1524,19.1659,19.1256,19.1569,93300.0
2010-05-28 13:45:00,42.78,42.8,42.66,42.69,223400.0,19.1569,19.1659,19.1032,19.1166,223400.0
2010-05-28 13:50:00,42.68,42.82,42.66,42.79,156500.0,19.1121,19.1748,19.1032,19.1614,156500.0
2010-05-28 13:55:00,42.79,42.84,42.71,42.76,128800.0,19.1614,19.1838,19.1256,19.148,128800.0
2010-05-28 14:00:00,42.75,42.78,42.7,42.77,127500.0,19.1435,19.1569,19.1211,19.1524,127500.0
2010-05-28 14:05:00,42.77,42.79,42.7,42.79,122200.0,19.1524,19.1614,19.1211,19.1614,122200.0
2010-05-28 14:10:00,42.79,42.82,42.76,42.78,128000.0,19.1614,19.1748,19.148,19.1569,128000.0
2010-05-28 14:15:00,42.78,42.9,42.76,42.89,136200.0,19.1569,19.2106,19.148,19.2062,136200.0
2010-05-28 14:20:00,42.9,42.94,42.84,42.9,322900.0,19.2106,19.2286,19.1838,19.2106,322900.0
2010-05-28 14:25:00,42.9,43.02,42.89,42.99,263000.0,19.2106,19.2644,19.2062,19.2509,263000.0
2010-05-28 14:30:00,42.99,43.01,42.92,42.99,149100.0,19.2509,19.2599,19.2196,19.2509,149100.0
2010-05-28 14:35:00,42.99,43.05,42.96,43.02,149200.0,19.2509,19.2778,19.2375,19.2644,149200.0
2010-05-28 14:40:00,43.02,43.09,43.01,43.09,155500.0,19.2644,19.2957,19.2599,19.2957,155500.0
2010-05-28 14:45:00,43.09,43.23,43.09,43.2,339100.0,19.2957,19.3584,19.2957,19.345,339100.0
2010-05-28 14:50:00,43.2,43.3,43.19,43.24,363300.0,19.345,19.3898,19.3405,19.3629,363300.0
2010-05-28 14:55:00,43.24,43.25,43.03,43.17,394900.0,19.3629,19.3674,19.2689,19.3315,394900.0
2010-05-28 15:00:00,43.17,43.2,43.05,43.07,222800.0,19.3315,19.345,19.2778,19.2868,222800.0
2010-05-28 15:05:00,43.07,43.22,43.06,43.17,174200.0,19.2868,19.3539,19.2823,19.3315,174200.0
2010-05-28 15:10:00,43.16,43.22,43.09,43.11,242100.0,19.3271,19.3539,19.2957,19.3047,242100.0
2010-05-28 15:15:00,43.1,43.16,43.02,43.09,270000.0,19.3002,19.3271,19.2644,19.2957,270000.0
2010-05-28 15:20:00,43.08,43.11,42.99,42.99,284100.0,19.2912,19.3047,19.2509,19.2509,284100.0
2010-05-28 15:25:00,42.99,43.05,42.95,43.04,228700.0,19.2509,19.2778,19.233,19.2733,228700.0
2010-05-28 15:30:00,43.04,43.1,43.03,43.09,256400.0,19.2733,19.3002,19.2689,19.2957,256400.0
2010-05-28 15:35:00,43.09,43.16,43.07,43.16,374600.0,19.2957,19.3271,19.2868,19.3271,374600.0
2010-05-28 15:40:00,43.16,43.24,43.13,43.23,352500.0,19.3271,19.3629,19.3136,19.3584,352500.0
2010-05-28 15:45:00,43.23,43.24,43.0,43.05,626400.0,19.3584,19.3629,19.2554,19.2778,626400.0
2010-05-28 15:50:00,43.05,43.16,43.04,43.14,560800.0,19.2778,19.3271,19.2733,19.3181,560800.0
2010-05-28 15:55:00,43.14,43.14,42.93,42.97,904800.0,19.3181,19.3181,19.2241,19.242,904800.0
2010-06-01 09:30:00,37.34,37.44,36.9,37.36,6569100.0,16.7209,16.7657,16.5238,16.7298,6569100.0
2010-06-01 09:35:00,37.38,37.52,37.17,37.5,3659800.0,16.7388,16.8015,16.6447,16.7925,3659800.0
2010-06-01 09:40:00,37.51,37.93,37.44,37.75,4299500.0,16.797,16.9851,16.7657,16.9045,4299500.0
2010-06-01 09:45:00,37.74,37.75,37.4,37.49,3003000.0,16.9,16.9045,16.7477,16.788,3003000.0
2010-06-01 09:50:00,37.49,37.8,37.39,37.51,2764400.0,16.788,16.9269,16.7433,16.797,2764400.0
2010-06-01 09:55:00,37.51,37.69,37.51,37.69,1757000.0,16.797,16.8776,16.797,16.8776,1757000.0
2010-06-01 10:00:00,37.68,37.81,37.58,37.6,1967400.0,16.8731,16.9313,16.8283,16.8373,1967400.0
2010-06-01 10:05:00,37.6,37.9,37.58,37.8,1733200.0,16.8373,16.9716,16.8283,16.9269,1733200.0
2010-06-01 10:10:00,37.8,37.95,37.74,37.91,1586800.0,16.9269,16.994,16.9,16.9761,1586800.0
2010-06-01 10:15:00,37.9,38.19,37.83,38.14,2425200.0,16.9716,17.1015,16.9403,17.0791,2425200.0
2010-06-01 10:20:00,38.14,38.15,37.97,38.13,1623900.0,17.0791,17.0836,17.003,17.0746,1623900.0
2010-06-01 10:25:00,38.13,38.18,38.0,38.09,1470300.0,17.0746,17.097,17.0164,17.0567,1470300.0
2010-06-01 10:30:00,38.09,38.42,38.09,38.3,1739300.0,17.0567,17.2045,17.0567,17.1508,1739300.0
2010-06-01 10:35:00,38.3,38.34,38.09,38.09,1502000.0,17.1508,17.1687,17.0567,17.0567,1502000.0
2010-06-01 10:40:00,38.09,38.15,38.05,38.1,1201200.0,17.0567,17.0836,17.0388,17.0612,1201200.0
2010-06-01 10:45:00,38.09,38.15,38.05,38.11,1092900.0,17.0567,17.0836,17.0388,17.0657,1092900.0
2010-06-01 10:50:00,38.1,38.28,38.06,38.18,1148300.0,17.0612,17.1418,17.0433,17.097,1148300.0
2010-06-01 10:55:00,38.18,38.49,38.16,38.47,1383600.0,17.097,17.2358,17.0881,17.2269,1383600.0
2010-06-01 11:00:00,38.47,38.52,38.32,38.33,1574700.0,17.2269,17.2493,17.1597,17.1642,1574700.0
2010-06-01 11:05:00,38.33,38.53,38.3,38.45,1219100.0,17.1642,17.2538,17.1508,17.2179,1219100.0
2010-06-01 11:10:00,38.45,38.46,38.28,38.33,934100.0,17.2179,17.2224,17.1418,17.1642,934100.0
2010-06-01 11:15:00,38.33,38.34,38.09,38.11,1279400.0,17.1642,17.1687,17.0567,17.0657,1279400.0
2010-06-01 11:20:00,38.11,38.15,37.93,37.95,1861500.0,17.0657,17.0836,16.9851,16.994,1861500.0
2010-06-01 11:25:00,37.96,38.07,37.92,38.04,1375800.0,16.9985,17.0478,16.9806,17.0343,1375800.0
2010-06-01 11:30:00,38.04,38.06,37.81,37.96,1098500.0,17.0343,17.0433,16.9313,16.9985,1098500.0
2010-06-01 11:35:00,37.95,38.04,37.88,37.9,790500.0,16.994,17.0343,16.9627,16.9716,790500.0
2010-06-01 11:40:00,37.9,37.93,37.75,37.78,1106400.0,16.9716,16.9851,16.9045,16.9179,1106400.0
2010-06-01 11:45:00,37.78,37.79,37.56,37.7,1103600.0,16.9179,16.9224,16.8194,16.8821,1103600.0
2010-06-01 11:50:00,37.7,37.81,37.67,37.67,634800.0,16.8821,16.9313,16.8686,16.8686,634800.0
2010-06-01 11:55:00,37.67,37.73,37.55,37.69,847200.0,16.8686,16.8955,16.8149,16.8776,847200.0
2010-06-01 12:00:00,37.68,37.82,37.62,37.62,1298800.0,16.8731,16.9358,16.8463,16.8463,1298800.0
2010-06-01 12:05:00,37.63,37.7,37.51,37.53,1056500.0,16.8507,16.8821,16.797,16.806,1056500.0
2010-06-01 12:10:00,37.52,37.79,37.5,37.75,1138300.0,16.8015,16.9224,16.7925,16.9045,1138300.0
2010-06-01 12:15:00,37.74,37.75,37.62,37.64,393000.0,16.9,16.9045,16.8463,16.8552,393000.0
2010-06-01 12:20:00,37.64,37.71,37.6,37.69,438300.0,16.8552,16.8866,16.8373,16.8776,438300.0
2010-06-01 12:25:00,37.68,37.76,37.63,37.64,485500.0,16.8731,16.9089,16.8507,16.8552,485500.0
2010-06-01 12:30:00,37.65,37.71,37.64,37.68,338900.0,16.8597,16.8866,16.8552,16.8731,338900.0
2010-06-01 12:35:00,37.67,38.08,37.66,38.03,1559200.0,16.8686,17.0522,16.8642,17.0299,1559200.0
2010-06-01 12:40:00,38.02,38.04,37.86,37.94,746300.0,17.0254,17.0343,16.9537,16.9896,746300.0
2010-06-01 12:45:00,37.93,37.95,37.82,37.85,649900.0,16.9851,16.994,16.9358,16.9493,649900.0
2010-06-01 12:50:00,37.86,37.86,37.76,37.84,592200.0,16.9537,16.9537,16.9089,16.9448,592200.0
2010-06-01 12:55:00,37.85,37.98,37.83,37.83,688700.0,16.9493,17.0075,16.9403,16.9403,688700.0
2010-06-01 13:00:00,37.84,37.89,37.77,37.81,513500.0,16.9448,16.9672,16.9134,16.9313,513500.0
2010-06-01 13:05:00,37.81,38.05,37.74,38.04,861000.0,16.9313,17.0388,16.9,17.0343,861000.0
2010-06-01 13:10:00,38.04,38.21,38.0,38.03,999900.0,17.0343,17.1105,17.0164,17.0299,999900.0
2010-06-01 13:15:00,38.03,38.11,38.0,38.01,589700.0,17.0299,17.0657,17.0164,17.0209,589700.0
2010-06-01 13:20:00,38.01,38.03,37.91,37.92,521800.0,17.0209,17.0299,16.9761,16.9806,521800.0
2010-06-01 13:25:00,37.92,37.94,37.77,37.81,577300.0,16.9806,16.9896,16.9134,16.9313,577300.0
2010-06-01 13:30:00,37.8,38.09,37.8,37.97,863200.0,16.9269,17.0567,16.9269,17.003,863200.0
2010-06-01 13:35:00,37.97,37.99,37.77,37.92,913100.0,17.003,17.0119,16.9134,16.9806,913100.0
2010-06-01 13:40:00,37.91,37.95,37.5,37.63,1731200.0,16.9761,16.994,16.7925,16.8507,1731200.0
2010-06-01 13:45:00,37.63,37.72,37.5,37.5,1383900.0,16.8507,16.891,16.7925,16.7925,1383900.0
2010-06-01 13:50:00,37.5,37.59,37.34,37.49,1400900.0,16.7925,16.8328,16.7209,16.788,1400900.0
2010-06-01 13:55:00,37.48,37.57,37.32,37.38,1020900.0,16.7836,16.8239,16.7119,16.7388,1020900.0
2010-06-01 14:00:00,37.38,37.74,37.35,37.55,1383000.0,16.7388,16.9,16.7254,16.8149,1383000.0
2010-06-01 14:05:00,37.55,37.65,37.5,37.55,538000.0,16.8149,16.8597,16.7925,16.8149,538000.0
2010-06-01 14:10:00,37.55,37.58,37.5,37.51,509800.0,16.8149,16.8283,16.7925,16.797,509800.0
2010-06-01 14:15:00,37.51,37.58,37.38,37.54,790000.0,16.797,16.8283,16.7388,16.8104,790000.0
2010-06-01 14:20:00,37.52,37.73,37.49,37.68,915000.0,16.8015,16.8955,16.788,16.8731,915000.0
2010-06-01 14:25:00,37.69,37.69,37.51,37.58,856800.0,16.8776,16.8776,16.797,16.8283,856800.0
2010-06-01 14:30:00,37.58,37.75,37.58,37.71,641100.0,16.8283,16.9045,16.8283,16.8866,641100.0
2010-06-01 14:35:00,37.72,37.75,37.58,37.62,658900.0,16.891,16.9045,16.8283,16.8463,658900.0
2010-06-01 14:40:00,37.63,37.63,37.51,37.54,683400.0,16.8507,16.8507,16.797,16.8104,683400.0
2010-06-01 14:45:00,37.55,37.59,37.51,37.52,591600.0,16.8149,16.8328,16.797,16.8015,591600.0
2010-06-01 14:50:00,37.51,37.54,37.25,37.35,1587300.0,16.797,16.8104,16.6806,16.7254,1587300.0
2010-06-01 14:55:00,37.35,37.36,37.22,37.3,1247100.0,16.7254,16.7298,16.6671,16.703,1247100.0
2010-06-01 15:00:00,37.31,37.32,37.06,37.08,1322400.0,16.7074,16.7119,16.5955,16.6044,1322400.0
2010-06-01 15:05:00,37.08,37.15,37.02,37.05,1258700.0,16.6044,16.6358,16.5776,16.591,1258700.0
2010-06-01 15:10:00,37.04,37.17,37.01,37.13,1515800.0,16.5865,16.6447,16.5731,16.6268,1515800.0
2010-06-01 15:15:00,37.13,37.18,37.04,37.15,959800.0,16.6268,16.6492,16.5865,16.6358,959800.0
2010-06-01 15:20:00,37.15,37.26,36.95,36.95,2058400.0,16.6358,16.685,16.5462,16.5462,2058400.0
2010-06-01 15:25:00,36.96,37.0,36.85,36.89,1400300.0,16.5507,16.5686,16.5015,16.5194,1400300.0
2010-06-01 15:30:00,36.88,37.1,36.83,37.1,1525200.0,16.5149,16.6134,16.4925,16.6134,1525200.0
2010-06-01 15:35:00,37.1,37.13,36.97,37.08,1117200.0,16.6134,16.6268,16.5552,16.6044,1117200.0
2010-06-01 15:40:00,37.08,37.11,36.95,36.95,1150700.0,16.6044,16.6179,16.5462,16.5462,1150700.0
2010-06-01 15:45:00,36.96,37.0,36.4,36.6,4437600.0,16.5507,16.5686,16.2999,16.3895,4437600.0
2010-06-01 15:50:00,36.6,36.78,36.2,36.38,4048100.0,16.3895,16.4701,16.2104,16.291,4048100.0
2010-06-01 15:55:00,36.4,36.61,36.37,36.56,3170200.0,16.2999,16.394,16.2865,16.3716,3170200.0
2010-06-02 09:30:00,37.26,37.3,36.85,36.99,4575300.0,16.685,16.703,16.5015,16.5641,4575300.0
2010-06-02 09:35:00,36.98,37.36,36.93,36.99,3055100.0,16.5597,16.7298,16.5373,16.5641,3055100.0
2010-06-02 09:40:00,36.99,37.07,36.82,36.91,2287400.0,16.5641,16.6,16.488,16.5283,2287400.0
2010-06-02 09:45:00,36.91,37.15,36.87,37.06,2465900.0,16.5283,16.6358,16.5104,16.5955,2465900.0
2010-06-02 09:50:00,37.07,37.26,36.75,36.89,2699200.0,16.6,16.685,16.4567,16.5194,2699200.0
2010-06-02 09:55:00,36.89,36.99,36.56,36.71,2212000.0,16.5194,16.5641,16.3716,16.4388,2212000.0
2010-06-02 10:00:00,36.71,36.8,36.59,36.72,1918400.0,16.4388,16.4791,16.385,16.4432,1918400.0
2010-06-02 10:05:00,36.72,36.8,36.67,36.79,1972700.0,16.4432,16.4791,16.4208,16.4746,1972700.0
2010-06-02 10:10:00,36.79,36.8,36.47,36.55,2086400.0,16.4746,16.4791,16.3313,16.3671,2086400.0
2010-06-02 10:15:00,36.54,36.86,36.54,36.8,1822900.0,16.3626,16.5059,16.3626,16.4791,1822900.0
2010-06-02 10:20:00,36.81,37.09,36.8,36.97,2210200.0,16.4835,16.6089,16.4791,16.5552,2210200.0
2010-06-02 10:25:00,36.98,37.0,36.77,36.8,1133500.0,16.5597,16.5686,16.4656,16.4791,1133500.0
2010-06-02 10:30:00,36.8,37.05,36.77,36.97,1291500.0,16.4791,16.591,16.4656,16.5552,1291500.0
2010-06-02 10:35:00,36.98,37.13,36.96,36.98,1551000.0,16.5597,16.6268,16.5507,16.5597,1551000.0
2010-06-02 10:40:00,36.97,37.01,36.9,36.92,859000.0,16.5552,16.5731,16.5238,16.5328,859000.0
2010-06-02 10:45:00,36.91,36.97,36.83,36.87,657500.0,16.5283,16.5552,16.4925,16.5104,657500.0
2010-06-02 10:50:00,36.87,37.11,36.86,37.05,1020800.0,16.5104,16.6179,16.5059,16.591,1020800.0
2010-06-02 10:55:00,37.05,37.34,37.03,37.21,1854100.0,16.591,16.7209,16.5821,16.6627,1854100.0
2010-06-02 11:00:00,37.21,37.5,37.2,37.41,1741500.0,16.6627,16.7925,16.6582,16.7522,1741500.0
2010-06-02 11:05:00,37.4,37.52,37.24,37.35,1711300.0,16.7477,16.8015,16.6761,16.7254,1711300.0
2010-06-02 11:10:00,37.35,37.53,37.34,37.52,1140400.0,16.7254,16.806,16.7209,16.8015,1140400.0
2010-06-02 11:15:00,37.51,37.65,37.39,37.39,1549100.0,16.797,16.8597,16.7433,16.7433,1549100.0
2010-06-02 11:20:00,37.4,37.64,37.38,37.63,1102700.0,16.7477,16.8552,16.7388,16.8507,1102700.0
2010-06-02 11:25:00,37.63,37.83,37.56,37.76,1564900.0,16.8507,16.9403,16.8194,16.9089,1564900.0
2010-06-02 11:30:00,37.75,37.87,37.64,37.71,1210200.0,16.9045,16.9582,16.8552,16.8866,1210200.0
2010-06-02 11:35:00,37.7,37.75,37.45,37.53,1118600.0,16.8821,16.9045,16.7701,16.806,1118600.0
2010-06-02 11:40:00,37.5,37.66,37.46,37.64,886400.0,16.7925,16.8642,16.7746,16.8552,886400.0
2010-06-02 11:45:00,37.63,37.67,37.5,37.51,543600.0,16.8507,16.8686,16.7925,16.797,543600.0
2010-06-02 11:50:00,37.51,37.56,37.4,37.42,593800.0,16.797,16.8194,16.7477,16.7567,593800.0
2010-06-02 11:55:00,37.41,37.46,37.34,37.37,534100.0,16.7522,16.7746,16.7209,16.7343,534100.0
2010-06-02 12:00:00,37.38,37.4,37.28,37.32,476600.0,16.7388,16.7477,16.694,16.7119,476600.0
2010-06-02 12:05:00,37.33,37.5,37.31,37.4,575300.0,16.7164,16.7925,16.7074,16.7477,575300.0
2010-06-02 12:10:00,37.4,37.55,37.26,37.28,372000.0,16.7477,16.8149,16.685,16.694,372000.0
2010-06-02 12:15:00,37.29,37.36,37.25,37.25,403300.0,16.6985,16.7298,16.6806,16.6806,403300.0
2010-06-02 12:20:00,37.25,37.35,37.25,37.31,396000.0,16.6806,16.7254,16.6806,16.7074,396000.0
2010-06-02 12:25:00,37.3,37.31,37.2,37.23,461800.0,16.703,16.7074,16.6582,16.6716,461800.0
2010-06-02 12:30:00,37.23,37.55,37.14,37.27,661100.0,16.6716,16.8149,16.6313,16.6895,661100.0
2010-06-02 12:35:00,37.28,37.28,37.13,37.16,434500.0,16.694,16.694,16.6268,16.6403,434500.0
2010-06-02 12:40:00,37.15,37.26,37.13,37.26,421200.0,16.6358,16.685,16.6268,16.685,421200.0
2010-06-02 12:45:00,37.26,37.28,37.14,37.2,528000.0,16.685,16.694,16.6313,16.6582,528000.0
2010-06-02 12:50:00,37.2,37.37,37.19,37.31,760800.0,16.6582,16.7343,16.6537,16.7074,760800.0
2010-06-02 12:55:00,37.31,37.38,37.27,37.33,344700.0,16.7074,16.7388,16.6895,16.7164,344700.0
2010-06-02 13:00:00,37.34,37.45,37.32,37.41,391200.0,16.7209,16.7701,16.7119,16.7522,391200.0
2010-06-02 13:05:00,37.41,37.41,37.28,37.29,310300.0,16.7522,16.7522,16.694,16.6985,310300.0
2010-06-02 13:10:00,37.28,37.29,37.15,37.16,535700.0,16.694,16.6985,16.6358,16.6403,535700.0
2010-06-02 13:15:00,37.17,37.27,37.06,37.2,582000.0,16.6447,16.6895,16.5955,16.6582,582000.0
2010-06-02 13:20:00,37.2,37.22,37.02,37.06,721000.0,16.6582,16.6671,16.5776,16.5955,721000.0
2010-06-02 13:25:00,37.06,37.23,37.03,37.15,631800.0,16.5955,16.6716,16.5821,16.6358,631800.0
2010-06-02 13:30:00,37.15,37.26,37.12,37.26,336500.0,16.6358,16.685,16.6224,16.685,336500.0
2010-06-02 13:35:00,37.25,37.26,37.18,37.19,349500.0,16.6806,16.685,16.6492,16.6537,349500.0
2010-06-02 13:40:00,37.2,37.24,37.12,37.22,382100.0,16.6582,16.6761,16.6224,16.6671,382100.0
2010-06-02 13:45:00,37.21,37.29,37.13,37.15,629000.0,16.6627,16.6985,16.6268,16.6358,629000.0
2010-06-02 13:50:00,37.14,37.15,37.03,37.11,551900.0,16.6313,16.6358,16.5821,16.6179,551900.0
2010-06-02 13:55:00,37.11,37.11,36.9,36.95,951500.0,16.6179,16.6179,16.5238,16.5462,951500.0
2010-06-02 14:00:00,36.96,37.09,36.86,36.93,732700.0,16.5507,16.6089,16.5059,16.5373,732700.0
2010-06-02 14:05:00,36.94,37.03,36.86,36.96,561200.0,16.5418,16.5821,16.5059,16.5507,561200.0
2010-06-02 14:10:00,36.96,36.98,36.88,36.92,302800.0,16.5507,16.5597,16.5149,16.5328,302800.0
2010-06-02 14:15:00,36.92,36.96,36.84,36.86,481200.0,16.5328,16.5507,16.497,16.5059,481200.0
2010-06-02 14:20:00,36.86,36.9,36.71,36.75,685900.0,16.5059,16.5238,16.4388,16.4567,685900.0
2010-06-02 14:25:00,36.74,36.87,36.65,36.83,867800.0,16.4522,16.5104,16.4119,16.4925,867800.0
2010-06-02 14:30:00,36.84,36.92,36.67,36.87,543600.0,16.497,16.5328,16.4208,16.5104,543600.0
2010-06-02 14:35:00,36.88,37.14,36.87,37.14,880700.0,16.5149,16.6313,16.5104,16.6313,880700.0
2010-06-02 14:40:00,37.13,37.19,37.06,37.09,707200.0,16.6268,16.6537,16.5955,16.6089,707200.0
2010-06-02 14:45:00,37.09,37.31,37.09,37.27,680700.0,16.6089,16.7074,16.6089,16.6895,680700.0
2010-06-02 14:50:00,37.27,37.45,37.27,37.39,976300.0,16.6895,16.7701,16.6895,16.7433,976300.0
2010-06-02 14:55:00,37.39,37.77,37.38,37.56,1667500.0,16.7433,16.9134,16.7388,16.8194,1667500.0
2010-06-02 15:00:00,37.52,37.97,37.5,37.91,1472100.0,16.8015,17.003,16.7925,16.9761,1472100.0
2010-06-02 15:05:00,37.91,37.91,37.7,37.81,1327700.0,16.9761,16.9761,16.8821,16.9313,1327700.0
2010-06-02 15:10:00,37.81,38.16,37.79,38.11,2024500.0,16.9313,17.0881,16.9224,17.0657,2024500.0
2010-06-02 15:15:00,38.12,38.17,37.74,37.87,1537400.0,17.0702,17.0925,16.9,16.9582,1537400.0
2010-06-02 15:20:00,37.86,37.89,37.62,37.66,1082600.0,16.9537,16.9672,16.8463,16.8642,1082600.0
2010-06-02 15:25:00,37.65,37.77,37.62,37.71,770200.0,16.8597,16.9134,16.8463,16.8866,770200.0
2010-06-02 15:30:00,37.7,37.71,37.5,37.54,801100.0,16.8821,16.8866,16.7925,16.8104,801100.0
2010-06-02 15:35:00,37.54,37.69,37.5,37.51,691300.0,16.8104,16.8776,16.7925,16.797,691300.0
2010-06-02 15:40:00,37.51,37.58,37.44,37.49,927100.0,16.797,16.8283,16.7657,16.788,927100.0
2010-06-02 15:45:00,37.49,37.56,37.26,37.38,1314900.0,16.788,16.8194,16.685,16.7388,1314900.0
2010-06-02 15:50:00,37.39,37.57,37.35,37.5,1217000.0,16.7433,16.8239,16.7254,16.7925,1217000.0
2010-06-02 15:55:00,37.48,37.7,37.48,37.66,1660900.0,16.7836,16.8821,16.7836,16.8642,1660900.0
2010-06-03 09:30:00,38.92,38.92,38.71,38.72,2772600.0,17.4284,17.4284,17.3344,17.3388,2772600.0
2010-06-03 09:35:00,38.71,38.73,38.53,38.54,2801700.0,17.3344,17.3433,17.2538,17.2582,2801700.0
2010-06-03 09:40:00,38.54,38.56,38.25,38.39,2703200.0,17.2582,17.2672,17.1284,17.1911,2703200.0
2010-06-03 09:45:00,38.37,38.53,38.35,38.49,1326500.0,17.1821,17.2538,17.1732,17.2358,1326500.0
2010-06-03 09:50:00,38.49,38.52,38.26,38.4,1112900.0,17.2358,17.2493,17.1328,17.1955,1112900.0
2010-06-03 09:55:00,38.4,38.41,38.21,38.3,1082300.0,17.1955,17.2,17.1105,17.1508,1082300.0
2010-06-03 10:00:00,38.31,38.39,37.96,38.02,1657900.0,17.1552,17.1911,16.9985,17.0254,1657900.0
2010-06-03 10:05:00,38.02,38.26,38.01,38.2,1224000.0,17.0254,17.1328,17.0209,17.106,1224000.0
2010-06-03 10:10:00,38.2,38.3,38.12,38.12,918100.0,17.106,17.1508,17.0702,17.0702,918100.0
2010-06-03 10:15:00,38.12,38.35,38.11,38.25,1621100.0,17.0702,17.1732,17.0657,17.1284,1621100.0
2010-06-03 10:20:00,38.26,38.27,37.8,37.81,1726600.0,17.1328,17.1373,16.9269,16.9313,1726600.0
2010-06-03 10:25:00,37.81,37.98,37.78,37.88,1051900.0,16.9313,17.0075,16.9179,16.9627,1051900.0
2010-06-03 10:30:00,37.89,38.05,37.82,38.05,831300.0,16.9672,17.0388,16.9358,17.0388,831300.0
2010-06-03 10:35:00,38.05,38.08,37.74,37.79,776100.0,17.0388,17.0522,16.9,16.9224,776100.0
2010-06-03 10:40:00,37.79,37.85,37.75,37.8,781200.0,16.9224,16.9493,16.9045,16.9269,781200.0
2010-06-03 10:45:00,37.8,37.98,37.8,37.94,740300.0,16.9269,17.0075,16.9269,16.9896,740300.0
2010-06-03 10:50:00,37.94,38.13,37.87,38.13,992700.0,16.9896,17.0746,16.9582,17.0746,992700.0
2010-06-03 10:55:00,38.13,38.15,37.99,38.06,932700.0,17.0746,17.0836,17.0119,17.0433,932700.0
2010-06-03 11:00:00,38.07,38.09,38.0,38.09,594600.0,17.0478,17.0567,17.0164,17.0567,594600.0
2010-06-03 11:05:00,38.09,38.27,38.08,38.19,1000800.0,17.0567,17.1373,17.0522,17.1015,1000800.0
2010-06-03 11:10:00,38.18,38.29,38.13,38.25,1359600.0,17.097,17.1463,17.0746,17.1284,1359600.0
2010-06-03 11:15:00,38.25,38.37,38.23,38.26,1040700.0,17.1284,17.1821,17.1194,17.1328,1040700.0
2010-06-03 11:20:00,38.26,38.28,38.05,38.07,664000.0,17.1328,17.1418,17.0388,17.0478,664000.0
2010-06-03 11:25:00,38.07,38.13,37.98,38.02,735000.0,17.0478,17.0746,17.0075,17.0254,735000.0
2010-06-03 11:30:00,38.03,38.07,37.95,37.98,499200.0,17.0299,17.0478,16.994,17.0075,499200.0
2010-06-03 11:35:00,37.97,38.1,37.95,37.98,1200200.0,17.003,17.0612,16.994,17.0075,1200200.0
2010-06-03 11:40:00,37.98,38.13,37.97,38.12,275900.0,17.0075,17.0746,17.003,17.0702,275900.0
2010-06-03 11:45:00,38.12,38.17,38.09,38.14,303500.0,17.0702,17.0925,17.0567,17.0791,303500.0
2010-06-03 11:50:00,38.15,38.18,38.01,38.06,353700.0,17.0836,17.097,17.0209,17.0433,353700.0
2010-06-03 11:55:00,38.06,38.1,38.0,38.01,247000.0,17.0433,17.0612,17.0164,17.0209,247000.0
2010-06-03 12:00:00,38.01,38.06,37.98,38.0,321500.0,17.0209,17.0433,17.0075,17.0164,321500.0
2010-06-03 12:05:00,37.99,38.01,37.8,37.85,622200.0,17.0119,17.0209,16.9269,16.9493,622200.0
2010-06-03 12:10:00,37.86,37.91,37.82,37.83,496900.0,16.9537,16.9761,16.9358,16.9403,496900.0
2010-06-03 12:15:00,37.84,37.84,37.76,37.82,287300.0,16.9448,16.9448,16.9089,16.9358,287300.0
2010-06-03 12:20:00,37.82,37.82,37.51,37.51,1077300.0,16.9358,16.9358,16.797,16.797,1077300.0
2010-06-03 12:25:00,37.51,37.64,37.46,37.56,671100.0,16.797,16.8552,16.7746,16.8194,671100.0
2010-06-03 12:30:00,37.55,37.56,37.12,37.32,1847700.0,16.8149,16.8194,16.6224,16.7119,1847700.0
2010-06-03 12:35:00,37.32,37.54,37.31,37.53,676400.0,16.7119,16.8104,16.7074,16.806,676400.0
2010-06-03 12:40:00,37.54,37.57,37.41,37.49,421200.0,16.8104,16.8239,16.7522,16.788,421200.0
2010-06-03 12:45:00,37.49,37.59,37.44,37.51,421100.0,16.788,16.8328,16.7657,16.797,421100.0
2010-06-03 12:50:00,37.52,37.52,37.41,37.44,257300.0,16.8015,16.8015,16.7522,16.7657,257300.0
2010-06-03 12:55:00,37.44,37.66,37.42,37.66,378500.0,16.7657,16.8642,16.7567,16.8642,378500.0
2010-06-03 13:00:00,37.66,37.82,37.59,37.72,782600.0,16.8642,16.9358,16.8328,16.891,782600.0
2010-06-03 13:05:00,37.72,37.79,37.66,37.74,328200.0,16.891,16.9224,16.8642,16.9,328200.0
2010-06-03 13:10:00,37.74,37.76,37.61,37.63,509500.0,16.9,16.9089,16.8418,16.8507,509500.0
2010-06-03 13:15:00,37.63,37.79,37.63,37.74,420500.0,16.8507,16.9224,16.8507,16.9,420500.0
2010-06-03 13:20:00,37.75,37.85,37.69,37.85,317700.0,16.9045,16.9493,16.8776,16.9493,317700.0
2010-06-03 13:25:00,37.85,37.97,37.83,37.97,533100.0,16.9493,17.003,16.9403,17.003,533100.0
2010-06-03 13:30:00,37.97,38.19,37.95,38.05,1121300.0,17.003,17.1015,16.994,17.0388,1121300.0
2010-06-03 13:35:00,38.05,38.28,38.05,38.28,739900.0,17.0388,17.1418,17.0388,17.1418,739900.0
2010-06-03 13:40:00,38.28,38.5,38.25,38.49,1027400.0,17.1418,17.2403,17.1284,17.2358,1027400.0
2010-06-03 13:45:00,38.5,38.68,38.46,38.53,1426300.0,17.2403,17.3209,17.2224,17.2538,1426300.0
2010-06-03 13:50:00,38.54,38.55,38.36,38.47,881400.0,17.2582,17.2627,17.1776,17.2269,881400.0
2010-06-03 13:55:00,38.47,38.9,38.1,38.31,2728100.0,17.2269,17.4194,17.0612,17.1552,2728100.0
2010-06-03 14:00:00,38.31,38.42,38.16,38.18,1475600.0,17.1552,17.2045,17.0881,17.097,1475600.0
2010-06-03 14:05:00,38.18,38.36,37.9,38.32,1444300.0,17.097,17.1776,16.9716,17.1597,1444300.0
2010-06-03 14:10:00,38.32,38.68,38.12,38.23,2039900.0,17.1597,17.3209,17.0702,17.1194,2039900.0
2010-06-03 14:15:00,38.23,38.59,38.11,38.35,1796400.0,17.1194,17.2806,17.0657,17.1732,1796400.0
2010-06-03 14:20:00,38.36,38.6,38.34,38.58,1051200.0,17.1776,17.2851,17.1687,17.2761,1051200.0
2010-06-03 14:25:00,38.58,38.94,38.44,38.81,1627800.0,17.2761,17.4374,17.2135,17.3791,1627800.0
2010-06-03 14:30:00,38.82,39.03,38.74,39.0,1841000.0,17.3836,17.4777,17.3478,17.4642,1841000.0
2010-06-03 14:35:00,38.99,39.2,38.88,39.01,2296000.0,17.4597,17.5538,17.4105,17.4687,2296000.0
2010-06-03 14:40:00,39.0,39.25,39.0,39.12,1614700.0,17.4642,17.5762,17.4642,17.518,1614700.0
2010-06-03 14:45:00,39.12,39.14,38.82,38.85,1243700.0,17.518,17.5269,17.3836,17.3971,1243700.0
2010-06-03 14:50:00,38.85,39.17,38.82,39.16,1083200.0,17.3971,17.5403,17.3836,17.5359,1083200.0
2010-06-03 14:55:00,39.15,39.25,38.95,39.24,1089200.0,17.5314,17.5762,17.4418,17.5717,1089200.0
2010-06-03 15:00:00,39.24,39.35,39.16,39.26,1398500.0,17.5717,17.621,17.5359,17.5806,1398500.0
2010-06-03 15:05:00,39.27,39.28,38.97,39.0,1048200.0,17.5851,17.5896,17.4508,17.4642,1048200.0
2010-06-03 15:10:00,39.0,39.16,38.99,39.07,1136800.0,17.4642,17.5359,17.4597,17.4956,1136800.0
2010-06-03 15:15:00,39.07,39.08,38.83,38.98,730200.0,17.4956,17.5,17.3881,17.4553,730200.0
2010-06-03 15:20:00,38.97,39.18,38.97,39.16,1403000.0,17.4508,17.5448,17.4508,17.5359,1403000.0
2010-06-03 15:25:00,39.16,39.24,39.12,39.21,973600.0,17.5359,17.5717,17.518,17.5583,973600.0
2010-06-03 15:30:00,39.21,39.29,39.05,39.08,967900.0,17.5583,17.5941,17.4866,17.5,967900.0
2010-06-03 15:35:00,39.07,39.33,39.07,39.26,1193400.0,17.4956,17.612,17.4956,17.5806,1193400.0
2010-06-03 15:40:00,39.27,39.41,39.25,39.26,1799800.0,17.5851,17.6478,17.5762,17.5806,1799800.0
2010-06-03 15:45:00,39.26,39.38,39.18,39.19,1217400.0,17.5806,17.6344,17.5448,17.5493,1217400.0
2010-06-03 15:50:00,39.2,39.25,39.1,39.2,1308400.0,17.5538,17.5762,17.509,17.5538,1308400.0
2010-06-03 15:55:00,39.21,39.34,39.18,39.29,2056500.0,17.5583,17.6165,17.5448,17.5941,2056500.0
2010-06-04 09:30:00,38.5,38.88,38.39,38.82,2670300.0,17.2403,17.4105,17.1911,17.3836,2670300.0
2010-06-04 09:35:00,38.83,38.99,38.53,38.6,2525400.0,17.3881,17.4597,17.2538,17.2851,2525400.0
2010-06-04 09:40:00,38.6,38.75,38.35,38.43,1362800.0,17.2851,17.3523,17.1732,17.209,1362800.0
2010-06-04 09:45:00,38.43,38.44,38.22,38.31,1528400.0,17.209,17.2135,17.1149,17.1552,1528400.0
2010-06-04 09:50:00,38.31,38.36,38.19,38.2,1699200.0,17.1552,17.1776,17.1015,17.106,1699200.0
2010-06-04 09:55:00,38.2,38.35,38.08,38.25,2465500.0,17.106,17.1732,17.0522,17.1284,2465500.0
2010-06-04 10:00:00,38.25,38.29,37.94,37.97,1834300.0,17.1284,17.1463,16.9896,17.003,1834300.0
2010-06-04 10:05:00,37.97,38.17,37.88,38.13,1624600.0,17.003,17.0925,16.9627,17.0746,1624600.0
2010-06-04 10:10:00,38.13,38.21,38.02,38.19,1110000.0,17.0746,17.1105,17.0254,17.1015,1110000.0
2010-06-04 10:15:00,38.2,38.29,38.1,38.2,1477300.0,17.106,17.1463,17.0612,17.106,1477300.0
2010-06-04 10:20:00,38.21,38.3,38.06,38.19,963900.0,17.1105,17.1508,17.0433,17.1015,963900.0
2010-06-04 10:25:00,38.19,38.21,38.08,38.12,611100.0,17.1015,17.1105,17.0522,17.0702,611100.0
2010-06-04 10:30:00,38.13,38.33,38.12,38.3,859200.0,17.0746,17.1642,17.0702,17.1508,859200.0
2010-06-04 10:35:00,38.3,38.46,38.27,38.3,1156900.0,17.1508,17.2224,17.1373,17.1508,1156900.0
2010-06-04 10:40:00,38.3,38.39,38.21,38.26,781900.0,17.1508,17.1911,17.1105,17.1328,781900.0
2010-06-04 10:45:00,38.26,38.26,38.07,38.11,744600.0,17.1328,17.1328,17.0478,17.0657,744600.0
2010-06-04 10:50:00,38.11,38.16,38.0,38.02,818700.0,17.0657,17.0881,17.0164,17.0254,818700.0
2010-06-04 10:55:00,38.02,38.11,38.01,38.03,408500.0,17.0254,17.0657,17.0209,17.0299,408500.0
2010-06-04 11:00:00,38.03,38.11,38.01,38.05,1037700.0,17.0299,17.0657,17.0209,17.0388,1037700.0
2010-06-04 11:05:00,38.04,38.15,38.04,38.11,423200.0,17.0343,17.0836,17.0343,17.0657,423200.0
2010-06-04 11:10:00,38.1,38.12,38.04,38.06,449600.0,17.0612,17.0702,17.0343,17.0433,449600.0
2010-06-04 11:15:00,38.06,38.07,37.77,37.84,1266000.0,17.0433,17.0478,16.9134,16.9448,1266000.0
2010-06-04 11:20:00,37.84,37.98,37.83,37.84,605300.0,16.9448,17.0075,16.9403,16.9448,605300.0
2010-06-04 11:25:00,37.84,37.87,37.78,37.8,950400.0,16.9448,16.9582,16.9179,16.9269,950400.0
2010-06-04 11:30:00,37.8,37.83,37.71,37.76,938000.0,16.9269,16.9403,16.8866,16.9089,938000.0
2010-06-04 11:35:00,37.76,37.82,37.71,37.76,723700.0,16.9089,16.9358,16.8866,16.9089,723700.0
2010-06-04 11:40:00,37.77,37.9,37.76,37.88,502000.0,16.9134,16.9716,16.9089,16.9627,502000.0
2010-06-04 11:45:00,37.88,37.9,37.79,37.8,499700.0,16.9627,16.9716,16.9224,16.9269,499700.0
2010-06-04 11:50:00,37.8,37.95,37.79,37.91,435500.0,16.9269,16.994,16.9224,16.9761,435500.0
2010-06-04 11:55:00,37.92,37.92,37.82,37.84,369300.0,16.9806,16.9806,16.9358,16.9448,369300.0
2010-06-04 12:00:00,37.85,37.85,37.53,37.53,839300.0,16.9493,16.9493,16.806,16.806,839300.0
2010-06-04 12:05:00,37.53,37.67,37.39,37.64,1090700.0,16.806,16.8686,16.7433,16.8552,1090700.0
2010-06-04 12:10:00,37.65,37.75,37.59,37.74,418900.0,16.8597,16.9045,16.8328,16.9,418900.0
2010-06-04 12:15:00,37.74,37.79,37.65,37.68,352900.0,16.9,16.9224,16.8597,16.8731,352900.0
2010-06-04 12:20:00,37.67,37.76,37.66,37.73,264200.0,16.8686,16.9089,16.8642,16.8955,264200.0
2010-06-04 12:25:00,37.73,37.76,37.67,37.69,252500.0,16.8955,16.9089,16.8686,16.8776,252500.0
2010-06-04 12:30:00,37.69,37.73,37.63,37.64,200000.0,16.8776,16.8955,16.8507,16.8552,200000.0
2010-06-04 12:35:00,37.64,37.75,37.63,37.69,294800.0,16.8552,16.9045,16.8507,16.8776,294800.0
2010-06-04 12:40:00,37.69,37.7,37.5,37.53,481400.0,16.8776,16.8821,16.7925,16.806,481400.0
2010-06-04 12:45:00,37.53,37.61,37.49,37.52,395000.0,16.806,16.8418,16.788,16.8015,395000.0
2010-06-04 12:50:00,37.52,37.69,37.52,37.68,312300.0,16.8015,16.8776,16.8015,16.8731,312300.0
2010-06-04 12:55:00,37.67,37.72,37.59,37.7,335500.0,16.8686,16.891,16.8328,16.8821,335500.0
2010-06-04 13:00:00,37.7,37.71,37.58,37.6,213700.0,16.8821,16.8866,16.8283,16.8373,213700.0
2010-06-04 13:05:00,37.61,37.73,37.61,37.73,234600.0,16.8418,16.8955,16.8418,16.8955,234600.0
2010-06-04 13:10:00,37.73,37.76,37.7,37.71,320800.0,16.8955,16.9089,16.8821,16.8866,320800.0
2010-06-04 13:15:00,37.71,37.72,37.59,37.68,347200.0,16.8866,16.891,16.8328,16.8731,347200.0
2010-06-04 13:20:00,37.67,37.68,37.59,37.62,219100.0,16.8686,16.8731,16.8328,16.8463,219100.0
2010-06-04 13:25:00,37.62,37.67,37.5,37.51,496300.0,16.8463,16.8686,16.7925,16.797,496300.0
2010-06-04 13:30:00,37.5,37.52,37.41,37.43,591800.0,16.7925,16.8015,16.7522,16.7612,591800.0
2010-06-04 13:35:00,37.43,37.49,37.36,37.38,447800.0,16.7612,16.788,16.7298,16.7388,447800.0
2010-06-04 13:40:00,37.38,37.76,37.38,37.69,922800.0,16.7388,16.9089,16.7388,16.8776,922800.0
2010-06-04 13:45:00,37.69,37.83,37.66,37.83,713100.0,16.8776,16.9403,16.8642,16.9403,713100.0
2010-06-04 13:50:00,37.83,37.87,37.51,37.58,784900.0,16.9403,16.9582,16.797,16.8283,784900.0
2010-06-04 13:55:00,37.57,37.63,37.52,37.58,278200.0,16.8239,16.8507,16.8015,16.8283,278200.0
2010-06-04 14:00:00,37.57,37.61,37.47,37.48,316400.0,16.8239,16.8418,16.7791,16.7836,316400.0
2010-06-04 14:05:00,37.47,37.6,37.44,37.52,386500.0,16.7791,16.8373,16.7657,16.8015,386500.0
2010-06-04 14:10:00,37.52,37.59,37.51,37.59,189700.0,16.8015,16.8328,16.797,16.8328,189700.0
2010-06-04 14:15:00,37.59,37.68,37.58,37.61,235900.0,16.8328,16.8731,16.8283,16.8418,235900.0
2010-06-04 14:20:00,37.6,37.75,37.55,37.69,315600.0,16.8373,16.9045,16.8149,16.8776,315600.0
2010-06-04 14:25:00,37.69,37.7,37.51,37.53,318300.0,16.8776,16.8821,16.797,16.806,318300.0
2010-06-04 14:30:00,37.53,37.62,37.51,37.57,266800.0,16.806,16.8463,16.797,16.8239,266800.0
2010-06-04 14:35:00,37.57,37.59,37.5,37.53,292100.0,16.8239,16.8328,16.7925,16.806,292100.0
2010-06-04 14:40:00,37.52,37.58,37.5,37.57,227100.0,16.8015,16.8283,16.7925,16.8239,227100.0
2010-06-04 14:45:00,37.57,37.6,37.41,37.42,370700.0,16.8239,16.8373,16.7522,16.7567,370700.0
2010-06-04 14:50:00,37.43,37.44,37.28,37.43,578700.0,16.7612,16.7657,16.694,16.7612,578700.0
2010-06-04 14:55:00,37.43,37.47,37.38,37.41,365000.0,16.7612,16.7791,16.7388,16.7522,365000.0
2010-06-04 15:00:00,37.41,37.56,37.4,37.54,371300.0,16.7522,16.8194,16.7477,16.8104,371300.0
2010-06-04 15:05:00,37.54,37.55,37.48,37.48,361100.0,16.8104,16.8149,16.7836,16.7836,361100.0
2010-06-04 15:10:00,37.49,37.55,37.48,37.49,245600.0,16.788,16.8149,16.7836,16.788,245600.0
2010-06-04 15:15:00,37.51,37.54,37.39,37.51,434200.0,16.797,16.8104,16.7433,16.797,434200.0
2010-06-04 15:20:00,37.51,37.53,37.4,37.43,326300.0,16.797,16.806,16.7477,16.7612,326300.0
2010-06-04 15:25:00,37.42,37.43,37.25,37.27,627000.0,16.7567,16.7612,16.6806,16.6895,627000.0
2010-06-04 15:30:00,37.27,37.34,37.22,37.3,543300.0,16.6895,16.7209,16.6671,16.703,543300.0
2010-06-04 15:35:00,37.3,37.45,37.28,37.39,680500.0,16.703,16.7701,16.694,16.7433,680500.0
2010-06-04 15:40:00,37.39,37.4,37.1,37.19,917400.0,16.7433,16.7477,16.6134,16.6537,917400.0
2010-06-04 15:45:00,37.19,37.33,37.16,37.28,780700.0,16.6537,16.7164,16.6403,16.694,780700.0
2010-06-04 15:50:00,37.28,37.38,37.11,37.16,1088900.0,16.694,16.7388,16.6179,16.6403,1088900.0
2010-06-04 15:55:00,37.16,37.2,37.06,37.15,1615900.0,16.6403,16.6582,16.5955,16.6358,1615900.0
2010-06-07 09:30:00,38.13,38.15,37.78,37.8,2180700.0,17.0746,17.0836,16.9179,16.9269,2180700.0
2010-06-07 09:35:00,37.8,37.95,37.67,37.71,1485500.0,16.9269,16.994,16.8686,16.8866,1485500.0
2010-06-07 09:40:00,37.71,37.82,37.61,37.7,1430000.0,16.8866,16.9358,16.8418,16.8821,1430000.0
2010-06-07 09:45:00,37.71,37.75,37.52,37.63,1218600.0,16.8866,16.9045,16.8015,16.8507,1218600.0
2010-06-07 09:50:00,37.63,37.8,37.6,37.66,1264200.0,16.8507,16.9269,16.8373,16.8642,1264200.0
2010-06-07 09:55:00,37.65,37.96,37.65,37.7,1070800.0,16.8597,16.9985,16.8597,16.8821,1070800.0
2010-06-07 10:00:00,37.7,37.71,37.36,37.49,1721700.0,16.8821,16.8866,16.7298,16.788,1721700.0
2010-06-07 10:05:00,37.48,37.69,37.25,37.64,1744900.0,16.7836,16.8776,16.6806,16.8552,1744900.0
2010-06-07 10:10:00,37.65,37.79,37.57,37.72,1356500.0,16.8597,16.9224,16.8239,16.891,1356500.0
2010-06-07 10:15:00,37.71,37.86,37.62,37.65,1066800.0,16.8866,16.9537,16.8463,16.8597,1066800.0
2010-06-07 10:20:00,37.65,37.87,37.64,37.86,989800.0,16.8597,16.9582,16.8552,16.9537,989800.0
2010-06-07 10:25:00,37.86,38.0,37.61,37.67,1131700.0,16.9537,17.0164,16.8418,16.8686,1131700.0
2010-06-07 10:30:00,37.67,37.72,37.5,37.52,659900.0,16.8686,16.891,16.7925,16.8015,659900.0
2010-06-07 10:35:00,37.53,37.58,37.45,37.56,617900.0,16.806,16.8283,16.7701,16.8194,617900.0
2010-06-07 10:40:00,37.56,37.64,37.54,37.57,753400.0,16.8194,16.8552,16.8104,16.8239,753400.0
2010-06-07 10:45:00,37.58,37.58,37.45,37.47,497500.0,16.8283,16.8283,16.7701,16.7791,497500.0
2010-06-07 10:50:00,37.48,37.48,37.31,37.4,616000.0,16.7836,16.7836,16.7074,16.7477,616000.0
2010-06-07 10:55:00,37.39,37.42,37.25,37.35,716500.0,16.7433,16.7567,16.6806,16.7254,716500.0
2010-06-07 11:00:00,37.34,37.48,37.34,37.47,423800.0,16.7209,16.7836,16.7209,16.7791,423800.0
2010-06-07 11:05:00,37.47,37.48,37.37,37.43,462900.0,16.7791,16.7836,16.7343,16.7612,462900.0
2010-06-07 11:10:00,37.43,37.5,37.34,37.4,483900.0,16.7612,16.7925,16.7209,16.7477,483900.0
2010-06-07 11:15:00,37.4,37.48,37.28,37.4,453500.0,16.7477,16.7836,16.694,16.7477,453500.0
2010-06-07 11:20:00,37.4,37.45,37.36,37.4,344200.0,16.7477,16.7701,16.7298,16.7477,344200.0
2010-06-07 11:25:00,37.4,37.49,37.37,37.39,544000.0,16.7477,16.788,16.7343,16.7433,544000.0
2010-06-07 11:30:00,37.38,37.44,37.36,37.41,308800.0,16.7388,16.7657,16.7298,16.7522,308800.0
2010-06-07 11:35:00,37.41,37.62,37.4,37.59,464700.0,16.7522,16.8463,16.7477,16.8328,464700.0
2010-06-07 11:40:00,37.58,37.7,37.52,37.68,439300.0,16.8283,16.8821,16.8015,16.8731,439300.0
2010-06-07 11:45:00,37.69,37.69,37.43,37.49,205900.0,16.8776,16.8776,16.7612,16.788,205900.0
2010-06-07 11:50:00,37.5,37.64,37.49,37.59,246100.0,16.7925,16.8552,16.788,16.8328,246100.0
2010-06-07 11:55:00,37.6,37.7,37.57,37.66,252800.0,16.8373,16.8821,16.8239,16.8642,252800.0
2010-06-07 12:00:00,37.67,37.73,37.58,37.69,281600.0,16.8686,16.8955,16.8283,16.8776,281600.0
2010-06-07 12:05:00,37.69,37.71,37.58,37.6,179500.0,16.8776,16.8866,16.8283,16.8373,179500.0
2010-06-07 12:10:00,37.6,37.63,37.46,37.51,244700.0,16.8373,16.8507,16.7746,16.797,244700.0
2010-06-07 12:15:00,37.51,37.53,37.45,37.48,158800.0,16.797,16.806,16.7701,16.7836,158800.0
2010-06-07 12:20:00,37.48,37.58,37.46,37.57,158500.0,16.7836,16.8283,16.7746,16.8239,158500.0
2010-06-07 12:25:00,37.58,37.59,37.38,37.38,180600.0,16.8283,16.8328,16.7388,16.7388,180600.0
2010-06-07 12:30:00,37.38,37.48,37.36,37.43,143700.0,16.7388,16.7836,16.7298,16.7612,143700.0
2010-06-07 12:35:00,37.43,37.47,37.32,37.38,204100.0,16.7612,16.7791,16.7119,16.7388,204100.0
2010-06-07 12:40:00,37.38,37.45,37.37,37.39,210500.0,16.7388,16.7701,16.7343,16.7433,210500.0
2010-06-07 12:45:00,37.4,37.41,37.33,37.37,118900.0,16.7477,16.7522,16.7164,16.7343,118900.0
2010-06-07 12:50:00,37.36,37.48,37.36,37.48,118400.0,16.7298,16.7836,16.7298,16.7836,118400.0
2010-06-07 12:55:00,37.47,37.48,37.4,37.41,87200.0,16.7791,16.7836,16.7477,16.7522,87200.0
2010-06-07 13:00:00,37.41,37.43,37.17,37.2,482000.0,16.7522,16.7612,16.6447,16.6582,482000.0
2010-06-07 13:05:00,37.2,37.28,37.16,37.27,332600.0,16.6582,16.694,16.6403,16.6895,332600.0
2010-06-07 13:10:00,37.27,37.28,37.2,37.21,141500.0,16.6895,16.694,16.6582,16.6627,141500.0
2010-06-07 13:15:00,37.21,37.29,37.2,37.27,216200.0,16.6627,16.6985,16.6582,16.6895,216200.0
2010-06-07 13:20:00,37.27,37.32,37.24,37.26,174800.0,16.6895,16.7119,16.6761,16.685,174800.0
2010-06-07 13:25:00,37.26,37.29,37.22,37.27,187200.0,16.685,16.6985,16.6671,16.6895,187200.0
2010-06-07 13:30:00,37.26,37.35,37.24,37.34,219900.0,16.685,16.7254,16.6761,16.7209,219900.0
2010-06-07 13:35:00,37.34,37.39,37.3,37.31,275300.0,16.7209,16.7433,16.703,16.7074,275300.0
2010-06-07 13:40:00,37.3,37.3,37.23,37.28,283500.0,16.703,16.703,16.6716,16.694,283500.0
2010-06-07 13:45:00,37.28,37.36,37.26,37.28,221700.0,16.694,16.7298,16.685,16.694,221700.0
2010-06-07 13:50:00,37.27,37.32,37.23,37.27,143100.0,16.6895,16.7119,16.6716,16.6895,143100.0
2010-06-07 13:55:00,37.26,37.29,37.22,37.23,182000.0,16.685,16.6985,16.6671,16.6716,182000.0
2010-06-07 14:00:00,37.23,37.23,37.1,37.19,490700.0,16.6716,16.6716,16.6134,16.6537,490700.0
2010-06-07 14:05:00,37.19,37.26,37.1,37.24,439300.0,16.6537,16.685,16.6134,16.6761,439300.0
2010-06-07 14:10:00,37.24,37.33,37.21,37.31,282700.0,16.6761,16.7164,16.6627,16.7074,282700.0
2010-06-07 14:15:00,37.32,37.36,37.23,37.24,398900.0,16.7119,16.7298,16.6716,16.6761,398900.0
2010-06-07 14:20:00,37.24,37.38,37.24,37.31,340700.0,16.6761,16.7388,16.6761,16.7074,340700.0
2010-06-07 14:25:00,37.31,37.45,37.28,37.38,272400.0,16.7074,16.7701,16.694,16.7388,272400.0
2010-06-07 14:30:00,37.38,37.5,37.38,37.45,427600.0,16.7388,16.7925,16.7388,16.7701,427600.0
2010-06-07 14:35:00,37.44,37.48,37.34,37.34,250500.0,16.7657,16.7836,16.7209,16.7209,250500.0
2010-06-07 14:40:00,37.33,37.35,37.25,37.3,187700.0,16.7164,16.7254,16.6806,16.703,187700.0
2010-06-07 14:45:00,37.3,37.32,37.13,37.27,367300.0,16.703,16.7119,16.6268,16.6895,367300.0
2010-06-07 14:50:00,37.26,37.26,37.12,37.15,261200.0,16.685,16.685,16.6224,16.6358,261200.0
2010-06-07 14:55:00,37.15,37.2,37.1,37.15,250600.0,16.6358,16.6582,16.6134,16.6358,250600.0
2010-06-07 15:00:00,37.16,37.24,37.14,37.18,307200.0,16.6403,16.6761,16.6313,16.6492,307200.0
2010-06-07 15:05:00,37.17,37.29,37.16,37.29,401800.0,16.6447,16.6985,16.6403,16.6985,401800.0
2010-06-07 15:10:00,37.28,37.32,37.04,37.07,546600.0,16.694,16.7119,16.5865,16.6,546600.0
2010-06-07 15:15:00,37.07,37.08,36.86,36.9,987300.0,16.6,16.6044,16.5059,16.5238,987300.0
2010-06-07 15:20:00,36.91,36.95,36.85,36.91,485500.0,16.5283,16.5462,16.5015,16.5283,485500.0
2010-06-07 15:25:00,36.91,36.91,36.74,36.75,418700.0,16.5283,16.5283,16.4522,16.4567,418700.0
2010-06-07 15:30:00,36.75,36.85,36.73,36.83,534400.0,16.4567,16.5015,16.4477,16.4925,534400.0
2010-06-07 15:35:00,36.84,36.95,36.8,36.83,428300.0,16.497,16.5462,16.4791,16.4925,428300.0
2010-06-07 15:40:00,36.84,36.84,36.69,36.72,503000.0,16.497,16.497,16.4298,16.4432,503000.0
2010-06-07 15:45:00,36.73,36.81,36.68,36.69,554600.0,16.4477,16.4835,16.4253,16.4298,554600.0
2010-06-07 15:50:00,36.69,36.78,36.65,36.68,687300.0,16.4298,16.4701,16.4119,16.4253,687300.0
2010-06-07 15:55:00,36.68,36.79,36.68,36.74,764400.0,16.4253,16.4746,16.4253,16.4522,764400.0
2010-06-08 09:30:00,35.83,36.06,35.67,35.69,3050100.0,16.0447,16.1477,15.973,15.982,3050100.0
2010-06-08 09:35:00,35.7,35.73,35.38,35.47,3383100.0,15.9865,15.9999,15.8432,15.8835,3383100.0
2010-06-08 09:40:00,35.46,35.54,35.19,35.35,2949400.0,15.879,15.9148,15.7581,15.8297,2949400.0
2010-06-08 09:45:00,35.35,35.39,35.05,35.14,2954700.0,15.8297,15.8477,15.6954,15.7357,2954700.0
2010-06-08 09:50:00,35.14,35.25,34.75,34.88,4236900.0,15.7357,15.785,15.5611,15.6193,4236900.0
2010-06-08 09:55:00,34.88,34.96,34.62,34.77,2610600.0,15.6193,15.6551,15.5029,15.57,2610600.0
2010-06-08 10:00:00,34.76,35.33,34.76,35.17,3137900.0,15.5655,15.8208,15.5655,15.7491,3137900.0
2010-06-08 10:05:00,35.17,35.29,35.1,35.23,1730300.0,15.7491,15.8029,15.7178,15.776,1730300.0
2010-06-08 10:10:00,35.24,35.25,34.91,35.04,1703700.0,15.7805,15.785,15.6327,15.6909,1703700.0
2010-06-08 10:15:00,35.01,35.04,34.5,34.6,2136900.0,15.6775,15.6909,15.4491,15.4939,2136900.0
2010-06-08 10:20:00,34.59,34.84,34.58,34.79,1517600.0,15.4894,15.6014,15.4849,15.579,1517600.0
2010-06-08 10:25:00,34.79,34.92,34.44,34.9,1194600.0,15.579,15.6372,15.4223,15.6282,1194600.0
2010-06-08 10:30:00,34.89,34.92,34.71,34.76,1174500.0,15.6238,15.6372,15.5432,15.5655,1174500.0
2010-06-08 10:35:00,34.77,34.78,34.54,34.54,1207500.0,15.57,15.5745,15.467,15.467,1207500.0
2010-06-08 10:40:00,34.54,34.56,34.26,34.31,2106200.0,15.467,15.476,15.3416,15.364,2106200.0
2010-06-08 10:45:00,34.31,34.42,34.15,34.42,1733000.0,15.364,15.4133,15.2924,15.4133,1733000.0
2010-06-08 10:50:00,34.41,34.59,34.31,34.59,1465700.0,15.4088,15.4894,15.364,15.4894,1465700.0
2010-06-08 10:55:00,34.58,34.66,34.48,34.64,1002700.0,15.4849,15.5208,15.4402,15.5118,1002700.0
2010-06-08 11:00:00,34.64,34.66,34.48,34.58,2211900.0,15.5118,15.5208,15.4402,15.4849,2211900.0
2010-06-08 11:05:00,34.58,34.8,34.58,34.71,1173100.0,15.4849,15.5835,15.4849,15.5432,1173100.0
2010-06-08 11:10:00,34.71,34.82,34.69,34.79,1044800.0,15.5432,15.5924,15.5342,15.579,1044800.0
2010-06-08 11:15:00,34.78,35.12,34.75,35.12,2134300.0,15.5745,15.7268,15.5611,15.7268,2134300.0
2010-06-08 11:20:00,35.12,35.34,35.11,35.26,2250500.0,15.7268,15.8253,15.7223,15.7894,2250500.0
2010-06-08 11:25:00,35.27,35.36,35.24,35.32,1689800.0,15.7939,15.8342,15.7805,15.8163,1689800.0
2010-06-08 11:30:00,35.31,35.55,35.29,35.34,1522100.0,15.8118,15.9193,15.8029,15.8253,1522100.0
2010-06-08 11:35:00,35.34,35.36,35.17,35.3,1433600.0,15.8253,15.8342,15.7491,15.8074,1433600.0
2010-06-08 11:40:00,35.31,35.31,35.12,35.2,956300.0,15.8118,15.8118,15.7268,15.7626,956300.0
2010-06-08 11:45:00,35.19,35.22,35.06,35.18,654000.0,15.7581,15.7715,15.6999,15.7536,654000.0
2010-06-08 11:50:00,35.16,35.25,35.04,35.12,530700.0,15.7447,15.785,15.6909,15.7268,530700.0
2010-06-08 11:55:00,35.11,35.16,35.05,35.1,424000.0,15.7223,15.7447,15.6954,15.7178,424000.0
2010-06-08 12:00:00,35.1,35.22,35.01,35.04,422700.0,15.7178,15.7715,15.6775,15.6909,422700.0
2010-06-08 12:05:00,35.04,35.18,35.01,35.17,562100.0,15.6909,15.7536,15.6775,15.7491,562100.0
2010-06-08 12:10:00,35.17,35.29,35.12,35.18,678800.0,15.7491,15.8029,15.7268,15.7536,678800.0
2010-06-08 12:15:00,35.17,35.18,35.08,35.16,321200.0,15.7491,15.7536,15.7088,15.7447,321200.0
2010-06-08 12:20:00,35.16,35.16,34.91,34.94,562500.0,15.7447,15.7447,15.6327,15.6462,562500.0
2010-06-08 12:25:00,34.94,35.06,34.88,35.01,442700.0,15.6462,15.6999,15.6193,15.6775,442700.0
2010-06-08 12:30:00,35.01,35.15,35.0,35.01,304900.0,15.6775,15.7402,15.673,15.6775,304900.0
2010-06-08 12:35:00,35.01,35.02,34.91,34.97,305800.0,15.6775,15.682,15.6327,15.6596,305800.0
2010-06-08 12:40:00,34.96,35.0,34.9,34.92,367100.0,15.6551,15.673,15.6282,15.6372,367100.0
2010-06-08 12:45:00,34.93,34.94,34.75,34.78,574800.0,15.6417,15.6462,15.5611,15.5745,574800.0
2010-06-08 12:50:00,34.78,35.04,34.75,35.02,1049900.0,15.5745,15.6909,15.5611,15.682,1049900.0
2010-06-08 12:55:00,35.02,35.15,34.93,35.11,695900.0,15.682,15.7402,15.6417,15.7223,695900.0
2010-06-08 13:00:00,35.11,35.15,35.04,35.04,385900.0,15.7223,15.7402,15.6909,15.6909,385900.0
2010-06-08 13:05:00,35.04,35.04,34.86,34.91,494800.0,15.6909,15.6909,15.6103,15.6327,494800.0
2010-06-08 13:10:00,34.91,34.94,34.7,34.74,526900.0,15.6327,15.6462,15.5387,15.5566,526900.0
2010-06-08 13:15:00,34.74,34.75,34.63,34.72,690500.0,15.5566,15.5611,15.5073,15.5476,690500.0
2010-06-08 13:20:00,34.72,34.75,34.58,34.63,607000.0,15.5476,15.5611,15.4849,15.5073,607000.0
2010-06-08 13:25:00,34.62,34.73,34.57,34.65,555300.0,15.5029,15.5521,15.4805,15.5163,555300.0
2010-06-08 13:30:00,34.66,34.67,34.42,34.42,692400.0,15.5208,15.5252,15.4133,15.4133,692400.0
2010-06-08 13:35:00,34.42,34.57,34.41,34.57,666200.0,15.4133,15.4805,15.4088,15.4805,666200.0
2010-06-08 13:40:00,34.56,34.6,34.51,34.58,518100.0,15.476,15.4939,15.4536,15.4849,518100.0
2010-06-08 13:45:00,34.58,34.64,34.44,34.45,482200.0,15.4849,15.5118,15.4223,15.4267,482200.0
2010-06-08 13:50:00,34.44,34.5,34.37,34.44,558100.0,15.4223,15.4491,15.3909,15.4223,558100.0
2010-06-08 13:55:00,34.43,34.53,34.35,34.51,624400.0,15.4178,15.4626,15.3819,15.4536,624400.0
2010-06-08 14:00:00,34.51,34.62,34.4,34.41,659600.0,15.4536,15.5029,15.4043,15.4088,659600.0
2010-06-08 14:05:00,34.42,34.5,34.4,34.43,410000.0,15.4133,15.4491,15.4043,15.4178,410000.0
2010-06-08 14:10:00,34.43,34.45,34.3,34.38,530900.0,15.4178,15.4267,15.3596,15.3954,530900.0
2010-06-08 14:15:00,34.37,34.43,34.34,34.42,449400.0,15.3909,15.4178,15.3775,15.4133,449400.0
2010-06-08 14:20:00,34.42,34.57,34.41,34.53,994500.0,15.4133,15.4805,15.4088,15.4626,994500.0
2010-06-08 14:25:00,34.53,34.57,34.46,34.46,816900.0,15.4626,15.4805,15.4312,15.4312,816900.0
2010-06-08 14:30:00,34.46,34.8,34.46,34.67,981000.0,15.4312,15.5835,15.4312,15.5252,981000.0
2010-06-08 14:35:00,34.67,34.88,34.64,34.73,849200.0,15.5252,15.6193,15.5118,15.5521,849200.0
2010-06-08 14:40:00,34.73,34.8,34.64,34.68,497900.0,15.5521,15.5835,15.5118,15.5297,497900.0
2010-06-08 14:45:00,34.68,34.72,34.56,34.57,367900.0,15.5297,15.5476,15.476,15.4805,367900.0
2010-06-08 14:50:00,34.57,34.64,34.42,34.45,724800.0,15.4805,15.5118,15.4133,15.4267,724800.0
2010-06-08 14:55:00,34.45,34.47,34.4,34.45,570700.0,15.4267,15.4357,15.4043,15.4267,570700.0
2010-06-08 15:00:00,34.46,34.53,34.4,34.45,720500.0,15.4312,15.4626,15.4043,15.4267,720500.0
2010-06-08 15:05:00,34.44,34.5,34.43,34.48,509000.0,15.4223,15.4491,15.4178,15.4402,509000.0
2010-06-08 15:10:00,34.48,34.49,34.36,34.38,512300.0,15.4402,15.4446,15.3864,15.3954,512300.0
2010-06-08 15:15:00,34.37,34.38,34.23,34.3,831300.0,15.3909,15.3954,15.3282,15.3596,831300.0
2010-06-08 15:20:00,34.3,34.43,34.26,34.38,716100.0,15.3596,15.4178,15.3416,15.3954,716100.0
2010-06-08 15:25:00,34.37,34.76,34.3,34.75,2108600.0,15.3909,15.5655,15.3596,15.5611,2108600.0
2010-06-08 15:30:00,34.74,34.79,34.54,34.58,1059900.0,15.5566,15.579,15.467,15.4849,1059900.0
2010-06-08 15:35:00,34.58,34.84,34.55,34.83,970700.0,15.4849,15.6014,15.4715,15.5969,970700.0
2010-06-08 15:40:00,34.83,34.84,34.65,34.77,990100.0,15.5969,15.6014,15.5163,15.57,990100.0
2010-06-08 15:45:00,34.77,34.81,34.7,34.74,815700.0,15.57,15.5879,15.5387,15.5566,815700.0
2010-06-08 15:50:00,34.72,34.84,34.72,34.76,1148200.0,15.5476,15.6014,15.5476,15.5655,1148200.0
2010-06-08 15:55:00,34.76,34.83,34.51,34.68,2770700.0,15.5655,15.5969,15.4536,15.5297,2770700.0
2010-06-09 09:30:00,33.96,34.04,33.82,33.9,3601700.0,15.2073,15.2431,15.1446,15.1804,3601700.0
2010-06-09 09:35:00,33.91,33.98,33.66,33.7,2758800.0,15.1849,15.2163,15.073,15.0909,2758800.0
2010-06-09 09:40:00,33.69,33.87,33.55,33.63,2736900.0,15.0864,15.167,15.0237,15.0595,2736900.0
2010-06-09 09:45:00,33.62,33.64,33.35,33.42,2800300.0,15.0551,15.064,14.9341,14.9655,2800300.0
2010-06-09 09:50:00,33.41,33.54,33.33,33.44,2509100.0,14.961,15.0192,14.9252,14.9745,2509100.0
2010-06-09 09:55:00,33.45,33.66,33.35,33.54,2436300.0,14.9789,15.073,14.9341,15.0192,2436300.0
2010-06-09 10:00:00,33.54,33.58,33.18,33.43,2133800.0,15.0192,15.0371,14.858,14.97,2133800.0
2010-06-09 10:05:00,33.42,33.63,33.33,33.45,2008000.0,14.9655,15.0595,14.9252,14.9789,2008000.0
2010-06-09 10:10:00,33.46,33.79,33.45,33.66,1988400.0,14.9834,15.1312,14.9789,15.073,1988400.0
2010-06-09 10:15:00,33.66,33.83,33.65,33.67,1453900.0,15.073,15.1491,15.0685,15.0774,1453900.0
2010-06-09 10:20:00,33.67,33.78,33.66,33.69,1198000.0,15.0774,15.1267,15.073,15.0864,1198000.0
2010-06-09 10:25:00,33.69,33.71,33.36,33.4,1565700.0,15.0864,15.0954,14.9386,14.9565,1565700.0
2010-06-09 10:30:00,33.39,33.61,33.36,33.52,1342700.0,14.9521,15.0506,14.9386,15.0103,1342700.0
2010-06-09 10:35:00,33.51,33.57,33.41,33.47,966000.0,15.0058,15.0327,14.961,14.9879,966000.0
2010-06-09 10:40:00,33.47,33.7,33.43,33.6,1502200.0,14.9879,15.0909,14.97,15.0461,1502200.0
2010-06-09 10:45:00,33.6,33.7,33.58,33.6,1284800.0,15.0461,15.0909,15.0371,15.0461,1284800.0
2010-06-09 10:50:00,33.6,33.7,33.5,33.67,1248900.0,15.0461,15.0909,15.0013,15.0774,1248900.0
2010-06-09 10:55:00,33.67,33.94,33.62,33.88,1776700.0,15.0774,15.1984,15.0551,15.1715,1776700.0
2010-06-09 11:00:00,33.88,33.94,33.82,33.88,1502000.0,15.1715,15.1984,15.1446,15.1715,1502000.0
2010-06-09 11:05:00,33.88,34.0,33.84,33.97,1793000.0,15.1715,15.2252,15.1536,15.2118,1793000.0
2010-06-09 11:10:00,33.98,34.04,33.85,33.91,1863300.0,15.2163,15.2431,15.158,15.1849,1863300.0
2010-06-09 11:15:00,33.93,34.33,33.92,34.24,2693900.0,15.1939,15.373,15.1894,15.3327,2693900.0
2010-06-09 11:20:00,34.24,34.45,34.21,34.3,2061300.0,15.3327,15.4267,15.3193,15.3596,2061300.0
2010-06-09 11:25:00,34.3,34.45,34.27,34.4,1689200.0,15.3596,15.4267,15.3461,15.4043,1689200.0
2010-06-09 11:30:00,34.4,34.41,34.07,34.2,1292200.0,15.4043,15.4088,15.2566,15.3148,1292200.0
2010-06-09 11:35:00,34.2,34.27,34.07,34.1,1095100.0,15.3148,15.3461,15.2566,15.27,1095100.0
2010-06-09 11:40:00,34.1,34.22,34.0,34.01,1684400.0,15.27,15.3237,15.2252,15.2297,1684400.0
2010-06-09 11:45:00,34.01,34.05,33.9,33.91,753100.0,15.2297,15.2476,15.1804,15.1849,753100.0
2010-06-09 11:50:00,33.91,34.1,33.9,34.07,645300.0,15.1849,15.27,15.1804,15.2566,645300.0
2010-06-09 11:55:00,34.08,34.13,33.92,33.94,569300.0,15.261,15.2834,15.1894,15.1984,569300.0
2010-06-09 12:00:00,33.95,33.96,33.78,33.82,658300.0,15.2028,15.2073,15.1267,15.1446,658300.0
2010-06-09 12:05:00,33.81,33.84,33.59,33.63,1452800.0,15.1401,15.1536,15.0416,15.0595,1452800.0
2010-06-09 12:10:00,33.63,33.67,33.52,33.6,1056200.0,15.0595,15.0774,15.0103,15.0461,1056200.0
2010-06-09 12:15:00,33.59,33.6,33.37,33.4,1332400.0,15.0416,15.0461,14.9431,14.9565,1332400.0
2010-06-09 12:20:00,33.41,33.54,33.33,33.34,1154100.0,14.961,15.0192,14.9252,14.9297,1154100.0
2010-06-09 12:25:00,33.33,33.38,33.14,33.16,1625000.0,14.9252,14.9476,14.8401,14.8491,1625000.0
2010-06-09 12:30:00,33.15,33.32,32.58,32.61,3032200.0,14.8446,14.9207,14.5893,14.6028,3032200.0
2010-06-09 12:35:00,32.6,32.74,32.17,32.33,5557500.0,14.5983,14.661,14.4057,14.4774,5557500.0
2010-06-09 12:40:00,32.33,32.57,32.23,32.26,3694500.0,14.4774,14.5849,14.4326,14.446,3694500.0
2010-06-09 12:45:00,32.33,32.43,31.9,32.18,3982200.0,14.4774,14.5222,14.2848,14.4102,3982200.0
2010-06-09 12:50:00,32.17,32.36,31.95,31.97,2964500.0,14.4057,14.4908,14.3072,14.3162,2964500.0
2010-06-09 12:55:00,31.96,32.18,31.8,32.03,3087900.0,14.3117,14.4102,14.2401,14.3431,3087900.0
2010-06-09 13:00:00,32.03,32.09,31.56,31.78,3801800.0,14.3431,14.3699,14.1326,14.2311,3801800.0
2010-06-09 13:05:00,31.79,31.86,31.35,31.58,3904200.0,14.2356,14.2669,14.0385,14.1415,3904200.0
2010-06-09 13:10:00,31.57,31.88,31.26,31.58,4507400.0,14.1371,14.2759,13.9982,14.1415,4507400.0
2010-06-09 13:15:00,31.64,31.8,31.37,31.64,3201100.0,14.1684,14.2401,14.0475,14.1684,3201100.0
2010-06-09 13:20:00,31.64,31.7,31.21,31.51,3591600.0,14.1684,14.1953,13.9759,14.1102,3591600.0
2010-06-09 13:25:00,31.5,31.64,30.63,30.63,5655600.0,14.1057,14.1684,13.7161,13.7161,5655600.0
2010-06-09 13:30:00,30.63,31.0,30.13,30.61,7326200.0,13.7161,13.8818,13.4922,13.7072,7326200.0
2010-06-09 13:35:00,30.63,31.06,30.49,30.95,4259100.0,13.7161,13.9087,13.6534,13.8594,4259100.0
2010-06-09 13:40:00,30.96,31.02,30.55,30.75,3335000.0,13.8639,13.8908,13.6803,13.7699,3335000.0
2010-06-09 13:45:00,30.75,30.79,29.83,30.15,6910600.0,13.7699,13.7878,13.3579,13.5012,6910600.0
2010-06-09 13:50:00,30.16,30.4,30.11,30.31,3437100.0,13.5057,13.6131,13.4833,13.5728,3437100.0
2010-06-09 13:55:00,30.3,31.12,29.95,30.34,4603300.0,13.5684,13.9356,13.4116,13.5863,4603300.0
2010-06-09 14:00:00,30.34,30.62,30.09,30.26,4205200.0,13.5863,13.7117,13.4743,13.5504,4205200.0
2010-06-09 14:05:00,30.27,30.33,29.86,30.13,5160000.0,13.5549,13.5818,13.3713,13.4922,5160000.0
2010-06-09 14:10:00,30.13,30.66,30.01,30.65,4952100.0,13.4922,13.7296,13.4385,13.7251,4952100.0
2010-06-09 14:15:00,30.65,31.0,30.5,30.59,5343500.0,13.7251,13.8818,13.6579,13.6982,5343500.0
2010-06-09 14:20:00,30.55,31.12,30.4,30.48,2836700.0,13.6803,13.9356,13.6131,13.649,2836700.0
2010-06-09 14:25:00,30.47,30.49,30.25,30.39,2795200.0,13.6445,13.6534,13.546,13.6087,2795200.0
2010-06-09 14:30:00,30.39,30.46,30.11,30.12,2935500.0,13.6087,13.64,13.4833,13.4878,2935500.0
2010-06-09 14:35:00,30.11,30.21,29.77,29.96,5364500.0,13.4833,13.5281,13.331,13.4161,5364500.0
2010-06-09 14:40:00,29.98,30.1,29.85,29.9,3222400.0,13.4251,13.4788,13.3668,13.3892,3222400.0
2010-06-09 14:45:00,29.91,30.04,29.8,29.99,2900400.0,13.3937,13.4519,13.3445,13.4295,2900400.0
2010-06-09 14:50:00,30.0,30.19,29.87,29.94,3007200.0,13.434,13.5191,13.3758,13.4071,3007200.0
2010-06-09 14:55:00,29.95,30.0,29.63,29.78,3674600.0,13.4116,13.434,13.2683,13.3355,3674600.0
2010-06-09 15:00:00,29.79,30.1,29.63,29.72,3754900.0,13.34,13.4788,13.2683,13.3086,3754900.0
2010-06-09 15:05:00,29.73,29.92,29.63,29.74,3627000.0,13.3131,13.3982,13.2683,13.3176,3627000.0
2010-06-09 15:10:00,29.74,33.63,29.37,29.41,4948600.0,13.3176,15.0595,13.1519,13.1698,4948600.0
2010-06-09 15:15:00,29.41,29.45,29.01,29.14,5287700.0,13.1698,13.1877,12.9907,13.0489,5287700.0
2010-06-09 15:20:00,29.14,29.41,29.1,29.28,3083300.0,13.0489,13.1698,13.031,13.1116,3083300.0
2010-06-09 15:25:00,29.27,29.85,29.25,29.6,3958800.0,13.1071,13.3668,13.0982,13.2549,3958800.0
2010-06-09 15:30:00,29.6,29.74,29.46,29.52,2800200.0,13.2549,13.3176,13.1922,13.2191,2800200.0
2010-06-09 15:35:00,29.52,29.6,29.12,29.22,3222300.0,13.2191,13.2549,13.04,13.0847,3222300.0
2010-06-09 15:40:00,29.22,29.55,29.21,29.42,2840200.0,13.0847,13.2325,13.0803,13.1743,2840200.0
2010-06-09 15:45:00,29.44,29.49,29.13,29.23,3321500.0,13.1832,13.2056,13.0444,13.0892,3321500.0
2010-06-09 15:50:00,29.23,29.48,29.18,29.19,4283800.0,13.0892,13.2012,13.0668,13.0713,4283800.0
2010-06-09 15:55:00,29.2,29.25,29.0,29.19,7232300.0,13.0758,13.0982,12.9862,13.0713,7232300.0
2010-06-10 09:30:00,32.15,32.16,31.57,31.85,10855600.0,14.3968,14.4013,14.1371,14.2624,10855600.0
2010-06-10 09:35:00,31.85,32.35,31.84,32.01,7418200.0,14.2624,14.4863,14.258,14.3341,7418200.0
2010-06-10 09:40:00,32.03,32.34,31.93,32.2,4885800.0,14.3431,14.4819,14.2983,14.4192,4885800.0
2010-06-10 09:45:00,32.2,32.28,31.55,31.55,5916800.0,14.4192,14.455,14.1281,14.1281,5916800.0
2010-06-10 09:50:00,31.57,31.99,31.56,31.83,3689400.0,14.1371,14.3251,14.1326,14.2535,3689400.0
2010-06-10 09:55:00,31.83,32.4,31.76,32.3,5270700.0,14.2535,14.5087,14.2221,14.464,5270700.0
2010-06-10 10:00:00,32.3,32.4,32.15,32.27,3470600.0,14.464,14.5087,14.3968,14.4505,3470600.0
2010-06-10 10:05:00,32.28,32.68,32.09,32.68,4428700.0,14.455,14.6341,14.3699,14.6341,4428700.0
2010-06-10 10:10:00,32.67,32.74,32.4,32.43,3244200.0,14.6296,14.661,14.5087,14.5222,3244200.0
2010-06-10 10:15:00,32.43,32.5,32.25,32.27,1955800.0,14.5222,14.5535,14.4416,14.4505,1955800.0
2010-06-10 10:20:00,32.27,32.35,32.17,32.27,2386900.0,14.4505,14.4863,14.4057,14.4505,2386900.0
2010-06-10 10:25:00,32.27,32.59,32.22,32.49,2411300.0,14.4505,14.5938,14.4281,14.549,2411300.0
2010-06-10 10:30:00,32.49,32.8,32.4,32.72,2601100.0,14.549,14.6879,14.5087,14.652,2601100.0
2010-06-10 10:35:00,32.74,32.83,32.67,32.77,3318800.0,14.661,14.7013,14.6296,14.6744,3318800.0
2010-06-10 10:40:00,32.78,33.04,32.74,32.9,3902500.0,14.6789,14.7953,14.661,14.7326,3902500.0
2010-06-10 10:45:00,32.91,32.95,32.75,32.85,1967600.0,14.7371,14.755,14.6655,14.7102,1967600.0
2010-06-10 10:50:00,32.85,32.9,32.65,32.73,2014500.0,14.7102,14.7326,14.6207,14.6565,2014500.0
2010-06-10 10:55:00,32.74,32.78,32.59,32.71,1661100.0,14.661,14.6789,14.5938,14.6476,1661100.0
2010-06-10 11:00:00,32.71,32.85,32.62,32.7,1457300.0,14.6476,14.7102,14.6073,14.6431,1457300.0
2010-06-10 11:05:00,32.7,32.75,32.45,32.57,2357800.0,14.6431,14.6655,14.5311,14.5849,2357800.0
2010-06-10 11:10:00,32.58,32.68,32.5,32.56,1801200.0,14.5893,14.6341,14.5535,14.5804,1801200.0
2010-06-10 11:15:00,32.55,32.59,32.28,32.33,2415100.0,14.5759,14.5938,14.455,14.4774,2415100.0
2010-06-10 11:20:00,32.34,32.35,32.06,32.23,3933800.0,14.4819,14.4863,14.3565,14.4326,3933800.0
2010-06-10 11:25:00,32.2,32.23,31.98,32.07,3789800.0,14.4192,14.4326,14.3207,14.361,3789800.0
2010-06-10 11:30:00,32.07,32.16,31.35,31.66,5031400.0,14.361,14.4013,14.0385,14.1774,5031400.0
2010-06-10 11:35:00,31.67,32.0,31.58,31.87,3735800.0,14.1818,14.3296,14.1415,14.2714,3735800.0
2010-06-10 11:40:00,31.87,31.88,31.72,31.74,1769700.0,14.2714,14.2759,14.2042,14.2132,1769700.0
2010-06-10 11:45:00,31.75,31.76,31.32,31.53,5644900.0,14.2177,14.2221,14.0251,14.1192,5644900.0
2010-06-10 11:50:00,31.53,31.69,31.46,31.56,1782000.0,14.1192,14.1908,14.0878,14.1326,1782000.0
2010-06-10 11:55:00,31.56,31.64,31.36,31.36,1451800.0,14.1326,14.1684,14.043,14.043,1451800.0
2010-06-10 12:00:00,31.37,31.62,31.32,31.41,1665500.0,14.0475,14.1595,14.0251,14.0654,1665500.0
2010-06-10 12:05:00,31.41,32.11,31.32,31.92,3140300.0,14.0654,14.3789,14.0251,14.2938,3140300.0
2010-06-10 12:10:00,31.91,32.24,31.8,32.14,2920800.0,14.2893,14.4371,14.2401,14.3923,2920800.0
2010-06-10 12:15:00,32.14,32.38,32.1,32.12,1983300.0,14.3923,14.4998,14.3744,14.3834,1983300.0
2010-06-10 12:20:00,32.11,32.25,32.06,32.1,964300.0,14.3789,14.4416,14.3565,14.3744,964300.0
2010-06-10 12:25:00,32.1,32.11,31.85,31.92,1575300.0,14.3744,14.3789,14.2624,14.2938,1575300.0
2010-06-10 12:30:00,31.92,32.08,31.83,31.86,1190900.0,14.2938,14.3654,14.2535,14.2669,1190900.0
2010-06-10 12:35:00,31.85,31.96,31.74,31.8,1633700.0,14.2624,14.3117,14.2132,14.2401,1633700.0
2010-06-10 12:40:00,31.81,31.84,31.53,31.53,1674700.0,14.2445,14.258,14.1192,14.1192,1674700.0
2010-06-10 12:45:00,31.54,31.58,31.3,31.45,2439000.0,14.1236,14.1415,14.0162,14.0833,2439000.0
2010-06-10 12:50:00,31.45,31.76,31.41,31.64,1984800.0,14.0833,14.2221,14.0654,14.1684,1984800.0
2010-06-10 12:55:00,31.63,31.78,31.51,31.75,1238000.0,14.1639,14.2311,14.1102,14.2177,1238000.0
2010-06-10 13:00:00,31.74,31.75,31.4,31.48,1677600.0,14.2132,14.2177,14.0609,14.0968,1677600.0
2010-06-10 13:05:00,31.48,31.77,31.47,31.69,1249300.0,14.0968,14.2266,14.0923,14.1908,1249300.0
2010-06-10 13:10:00,31.69,32.07,31.66,32.03,2316900.0,14.1908,14.361,14.1774,14.3431,2316900.0
2010-06-10 13:15:00,32.04,32.19,31.79,32.11,2211800.0,14.3475,14.4147,14.2356,14.3789,2211800.0
2010-06-10 13:20:00,32.12,32.19,31.88,31.94,1335300.0,14.3834,14.4147,14.2759,14.3027,1335300.0
2010-06-10 13:25:00,31.95,32.13,31.94,31.95,1091200.0,14.3072,14.3878,14.3027,14.3072,1091200.0
2010-06-10 13:30:00,31.95,32.03,31.79,31.86,1123500.0,14.3072,14.3431,14.2356,14.2669,1123500.0
2010-06-10 13:35:00,31.87,31.9,31.73,31.85,1029500.0,14.2714,14.2848,14.2087,14.2624,1029500.0
2010-06-10 13:40:00,31.85,31.85,31.62,31.66,1121600.0,14.2624,14.2624,14.1595,14.1774,1121600.0
2010-06-10 13:45:00,31.66,31.85,31.64,31.77,1039500.0,14.1774,14.2624,14.1684,14.2266,1039500.0
2010-06-10 13:50:00,31.77,31.78,30.89,31.18,5081100.0,14.2266,14.2311,13.8326,13.9624,5081100.0
2010-06-10 13:55:00,31.18,31.29,30.95,31.26,2209900.0,13.9624,14.0117,13.8594,13.9982,2209900.0
2010-06-10 14:00:00,31.25,31.44,31.15,31.39,1592400.0,13.9938,14.0788,13.949,14.0565,1592400.0
2010-06-10 14:05:00,31.39,31.39,31.15,31.2,1423700.0,14.0565,14.0565,13.949,13.9714,1423700.0
2010-06-10 14:10:00,31.19,31.27,31.06,31.16,985700.0,13.9669,14.0027,13.9087,13.9535,985700.0
2010-06-10 14:15:00,31.17,31.4,31.12,31.36,1111300.0,13.9579,14.0609,13.9356,14.043,1111300.0
2010-06-10 14:20:00,31.36,31.77,31.35,31.6,2398700.0,14.043,14.2266,14.0385,14.1505,2398700.0
2010-06-10 14:25:00,31.61,32.4,31.57,32.28,4881100.0,14.155,14.5087,14.1371,14.455,4881100.0
2010-06-10 14:30:00,32.28,32.42,31.95,32.07,2180900.0,14.455,14.5177,14.3072,14.361,2180900.0
2010-06-10 14:35:00,32.04,32.18,31.93,31.99,1356000.0,14.3475,14.4102,14.2983,14.3251,1356000.0
2010-06-10 14:40:00,31.98,32.33,31.95,32.31,1178800.0,14.3207,14.4774,14.3072,14.4684,1178800.0
2010-06-10 14:45:00,32.31,32.37,32.08,32.19,1574600.0,14.4684,14.4953,14.3654,14.4147,1574600.0
2010-06-10 14:50:00,32.19,32.19,31.86,31.9,1502800.0,14.4147,14.4147,14.2669,14.2848,1502800.0
2010-06-10 14:55:00,31.89,31.97,31.81,31.9,1044500.0,14.2804,14.3162,14.2445,14.2848,1044500.0
2010-06-10 15:00:00,31.91,32.15,31.88,31.97,1215200.0,14.2893,14.3968,14.2759,14.3162,1215200.0
2010-06-10 15:05:00,31.97,32.18,31.92,32.17,1239100.0,14.3162,14.4102,14.2938,14.4057,1239100.0
2010-06-10 15:10:00,32.19,32.19,31.99,32.06,1112800.0,14.4147,14.4147,14.3251,14.3565,1112800.0
2010-06-10 15:15:00,32.07,32.77,32.06,32.71,2700100.0,14.361,14.6744,14.3565,14.6476,2700100.0
2010-06-10 15:20:00,32.69,32.72,32.41,32.46,2371400.0,14.6386,14.652,14.5132,14.5356,2371400.0
2010-06-10 15:25:00,32.46,32.6,32.28,32.34,1590700.0,14.5356,14.5983,14.455,14.4819,1590700.0
2010-06-10 15:30:00,32.34,32.44,32.16,32.22,1507000.0,14.4819,14.5266,14.4013,14.4281,1507000.0
2010-06-10 15:35:00,32.22,32.33,32.09,32.18,1380000.0,14.4281,14.4774,14.3699,14.4102,1380000.0
2010-06-10 15:40:00,32.18,32.45,32.12,32.33,1616000.0,14.4102,14.5311,14.3834,14.4774,1616000.0
2010-06-10 15:45:00,32.35,32.62,32.29,32.53,2319200.0,14.4863,14.6073,14.4595,14.567,2319200.0
2010-06-10 15:50:00,32.57,32.65,32.37,32.63,3060800.0,14.5849,14.6207,14.4953,14.6117,3060800.0
2010-06-10 15:55:00,32.63,32.95,32.6,32.94,4321300.0,14.6117,14.755,14.5983,14.7506,4321300.0
2010-06-11 09:30:00,34.05,34.07,33.58,33.72,6287200.0,15.2476,15.2566,15.0371,15.0998,6287200.0
2010-06-11 09:35:00,33.72,33.85,33.53,33.6,3543100.0,15.0998,15.158,15.0148,15.0461,3543100.0
2010-06-11 09:40:00,33.6,33.75,33.53,33.71,3334100.0,15.0461,15.1133,15.0148,15.0954,3334100.0
2010-06-11 09:45:00,33.71,33.73,33.38,33.4,3439400.0,15.0954,15.1043,14.9476,14.9565,3439400.0
2010-06-11 09:50:00,33.4,33.61,33.39,33.43,2895900.0,14.9565,15.0506,14.9521,14.97,2895900.0
2010-06-11 09:55:00,33.44,33.47,33.25,33.4,3403300.0,14.9745,14.9879,14.8894,14.9565,3403300.0
2010-06-11 10:00:00,33.41,33.59,33.27,33.51,2742600.0,14.961,15.0416,14.8983,15.0058,2742600.0
2010-06-11 10:05:00,33.51,33.96,33.47,33.95,3788500.0,15.0058,15.2073,14.9879,15.2028,3788500.0
2010-06-11 10:10:00,33.96,34.16,33.93,34.07,4392800.0,15.2073,15.2969,15.1939,15.2566,4392800.0
2010-06-11 10:15:00,34.07,34.15,33.88,33.97,3477600.0,15.2566,15.2924,15.1715,15.2118,3477600.0
2010-06-11 10:20:00,33.96,34.2,33.89,34.1,2203500.0,15.2073,15.3148,15.176,15.27,2203500.0
2010-06-11 10:25:00,34.1,34.34,34.03,34.27,2392400.0,15.27,15.3775,15.2387,15.3461,2392400.0
2010-06-11 10:30:00,34.26,34.42,34.15,34.25,2856100.0,15.3416,15.4133,15.2924,15.3372,2856100.0
2010-06-11 10:35:00,34.24,34.46,34.16,34.29,2521600.0,15.3327,15.4312,15.2969,15.3551,2521600.0
2010-06-11 10:40:00,34.29,34.36,34.18,34.22,1505600.0,15.3551,15.3864,15.3058,15.3237,1505600.0
2010-06-11 10:45:00,34.23,34.32,34.17,34.31,1445000.0,15.3282,15.3685,15.3013,15.364,1445000.0
2010-06-11 10:50:00,34.31,34.32,34.0,34.01,2293100.0,15.364,15.3685,15.2252,15.2297,2293100.0
2010-06-11 10:55:00,34.01,34.17,34.0,34.15,1704000.0,15.2297,15.3013,15.2252,15.2924,1704000.0
2010-06-11 11:00:00,34.15,34.2,34.08,34.12,1629700.0,15.2924,15.3148,15.261,15.279,1629700.0
2010-06-11 11:05:00,34.12,34.13,33.87,33.88,1826100.0,15.279,15.2834,15.167,15.1715,1826100.0
2010-06-11 11:10:00,33.88,33.95,33.81,33.95,1557500.0,15.1715,15.2028,15.1401,15.2028,1557500.0
2010-06-11 11:15:00,33.94,34.04,33.85,34.04,1988300.0,15.1984,15.2431,15.158,15.2431,1988300.0
2010-06-11 11:20:00,34.04,34.14,34.03,34.12,1638500.0,15.2431,15.2879,15.2387,15.279,1638500.0
2010-06-11 11:25:00,34.12,34.46,34.1,34.37,3028800.0,15.279,15.4312,15.27,15.3909,3028800.0
2010-06-11 11:30:00,34.36,34.4,34.15,34.15,1587800.0,15.3864,15.4043,15.2924,15.2924,1587800.0
2010-06-11 11:35:00,34.16,34.18,33.92,33.99,2071600.0,15.2969,15.3058,15.1894,15.2207,2071600.0
2010-06-11 11:40:00,33.98,34.05,33.91,34.04,1067100.0,15.2163,15.2476,15.1849,15.2431,1067100.0
2010-06-11 11:45:00,34.03,34.09,33.97,34.0,762000.0,15.2387,15.2655,15.2118,15.2252,762000.0
2010-06-11 11:50:00,33.99,34.02,33.82,33.99,2561900.0,15.2207,15.2342,15.1446,15.2207,2561900.0
2010-06-11 11:55:00,33.98,33.99,33.91,33.96,654000.0,15.2163,15.2207,15.1849,15.2073,654000.0
2010-06-11 12:00:00,33.96,33.97,33.79,33.81,1087200.0,15.2073,15.2118,15.1312,15.1401,1087200.0
2010-06-11 12:05:00,33.81,33.96,33.75,33.88,1272600.0,15.1401,15.2073,15.1133,15.1715,1272600.0
2010-06-11 12:10:00,33.88,33.93,33.75,33.81,1059100.0,15.1715,15.1939,15.1133,15.1401,1059100.0
2010-06-11 12:15:00,33.81,33.92,33.76,33.76,738400.0,15.1401,15.1894,15.1177,15.1177,738400.0
2010-06-11 12:20:00,33.76,33.81,33.69,33.73,1007400.0,15.1177,15.1401,15.0864,15.1043,1007400.0
2010-06-11 12:25:00,33.72,33.8,33.65,33.8,837200.0,15.0998,15.1357,15.0685,15.1357,837200.0
2010-06-11 12:30:00,33.8,33.8,33.69,33.79,582400.0,15.1357,15.1357,15.0864,15.1312,582400.0
2010-06-11 12:35:00,33.79,33.88,33.74,33.77,781000.0,15.1312,15.1715,15.1088,15.1222,781000.0
2010-06-11 12:40:00,33.77,33.79,33.7,33.75,597100.0,15.1222,15.1312,15.0909,15.1133,597100.0
2010-06-11 12:45:00,33.75,33.82,33.72,33.76,419900.0,15.1133,15.1446,15.0998,15.1177,419900.0
2010-06-11 12:50:00,33.76,33.78,33.71,33.73,320300.0,15.1177,15.1267,15.0954,15.1043,320300.0
2010-06-11 12:55:00,33.73,33.79,33.69,33.7,480500.0,15.1043,15.1312,15.0864,15.0909,480500.0
2010-06-11 13:00:00,33.7,33.8,33.69,33.78,456100.0,15.0909,15.1357,15.0864,15.1267,456100.0
2010-06-11 13:05:00,33.79,33.95,33.78,33.88,913500.0,15.1312,15.2028,15.1267,15.1715,913500.0
2010-06-11 13:10:00,33.87,33.92,33.83,33.87,515600.0,15.167,15.1894,15.1491,15.167,515600.0
2010-06-11 13:15:00,33.87,33.96,33.85,33.95,450000.0,15.167,15.2073,15.158,15.2028,450000.0
2010-06-11 13:20:00,33.95,33.96,33.82,33.91,488500.0,15.2028,15.2073,15.1446,15.1849,488500.0
2010-06-11 13:25:00,33.9,33.95,33.82,33.83,330200.0,15.1804,15.2028,15.1446,15.1491,330200.0
2010-06-11 13:30:00,33.83,33.96,33.74,33.82,1038900.0,15.1491,15.2073,15.1088,15.1446,1038900.0
2010-06-11 13:35:00,33.82,34.07,33.77,33.88,1727400.0,15.1446,15.2566,15.1222,15.1715,1727400.0
2010-06-11 13:40:00,33.88,33.94,33.71,33.78,881100.0,15.1715,15.1984,15.0954,15.1267,881100.0
2010-06-11 13:45:00,33.78,33.8,33.61,33.65,936100.0,15.1267,15.1357,15.0506,15.0685,936100.0
2010-06-11 13:50:00,33.65,33.74,33.54,33.58,1173700.0,15.0685,15.1088,15.0192,15.0371,1173700.0
2010-06-11 13:55:00,33.59,33.66,33.54,33.57,837400.0,15.0416,15.073,15.0192,15.0327,837400.0
2010-06-11 14:00:00,33.57,33.76,33.52,33.75,908800.0,15.0327,15.1177,15.0103,15.1133,908800.0
2010-06-11 14:05:00,33.75,33.79,33.67,33.73,802000.0,15.1133,15.1312,15.0774,15.1043,802000.0
2010-06-11 14:10:00,33.72,33.85,33.72,33.75,842400.0,15.0998,15.158,15.0998,15.1133,842400.0
2010-06-11 14:15:00,33.74,33.77,33.64,33.68,667400.0,15.1088,15.1222,15.064,15.0819,667400.0
2010-06-11 14:20:00,33.68,33.74,33.6,33.67,665500.0,15.0819,15.1088,15.0461,15.0774,665500.0
2010-06-11 14:25:00,33.67,33.74,33.65,33.68,502700.0,15.0774,15.1088,15.0685,15.0819,502700.0
2010-06-11 14:30:00,33.67,33.72,33.5,33.54,1493200.0,15.0774,15.0998,15.0013,15.0192,1493200.0
2010-06-11 14:35:00,33.55,33.68,33.5,33.64,947700.0,15.0237,15.0819,15.0013,15.064,947700.0
2010-06-11 14:40:00,33.64,33.79,33.61,33.75,1193300.0,15.064,15.1312,15.0506,15.1133,1193300.0
2010-06-11 14:45:00,33.75,33.96,33.74,33.83,1886800.0,15.1133,15.2073,15.1088,15.1491,1886800.0
2010-06-11 14:50:00,33.82,33.86,33.77,33.79,712400.0,15.1446,15.1625,15.1222,15.1312,712400.0
2010-06-11 14:55:00,33.79,33.8,33.69,33.7,786200.0,15.1312,15.1357,15.0864,15.0909,786200.0
2010-06-11 15:00:00,33.69,33.76,33.69,33.71,663100.0,15.0864,15.1177,15.0864,15.0954,663100.0
2010-06-11 15:05:00,33.71,33.72,33.62,33.63,729000.0,15.0954,15.0998,15.0551,15.0595,729000.0
2010-06-11 15:10:00,33.63,33.68,33.62,33.66,591600.0,15.0595,15.0819,15.0551,15.073,591600.0
2010-06-11 15:15:00,33.66,33.7,33.63,33.64,688900.0,15.073,15.0909,15.0595,15.064,688900.0
2010-06-11 15:20:00,33.63,33.68,33.53,33.58,1416100.0,15.0595,15.0819,15.0148,15.0371,1416100.0
2010-06-11 15:25:00,33.58,33.76,33.54,33.66,1383800.0,15.0371,15.1177,15.0192,15.073,1383800.0
2010-06-11 15:30:00,33.64,33.76,33.63,33.68,961100.0,15.064,15.1177,15.0595,15.0819,961100.0
2010-06-11 15:35:00,33.69,33.76,33.67,33.74,1239600.0,15.0864,15.1177,15.0774,15.1088,1239600.0
2010-06-11 15:40:00,33.74,33.93,33.73,33.84,1619900.0,15.1088,15.1939,15.1043,15.1536,1619900.0
2010-06-11 15:45:00,33.85,33.85,33.67,33.68,1623800.0,15.158,15.158,15.0774,15.0819,1623800.0
2010-06-11 15:50:00,33.69,33.79,33.65,33.76,1607100.0,15.0864,15.1312,15.0685,15.1177,1607100.0
2010-06-11 15:55:00,33.77,33.99,33.75,33.95,3464300.0,15.1222,15.2207,15.1133,15.2028,3464300.0
2010-06-14 09:30:00,32.39,32.6,32.32,32.52,3899500.0,14.5043,14.5983,14.4729,14.5625,3899500.0
2010-06-14 09:35:00,32.52,32.55,31.88,31.91,4011700.0,14.5625,14.5759,14.2759,14.2893,4011700.0
2010-06-14 09:40:00,31.91,32.04,31.78,31.94,2723700.0,14.2893,14.3475,14.2311,14.3027,2723700.0
2010-06-14 09:45:00,31.93,32.05,31.76,32.04,2307000.0,14.2983,14.352,14.2221,14.3475,2307000.0
2010-06-14 09:50:00,32.04,32.04,31.76,31.77,2137700.0,14.3475,14.3475,14.2221,14.2266,2137700.0
2010-06-14 09:55:00,31.77,31.97,31.73,31.89,2255900.0,14.2266,14.3162,14.2087,14.2804,2255900.0
2010-06-14 10:00:00,31.89,32.19,31.87,32.07,2003400.0,14.2804,14.4147,14.2714,14.361,2003400.0
2010-06-14 10:05:00,32.07,32.11,31.84,31.84,1538400.0,14.361,14.3789,14.258,14.258,1538400.0
2010-06-14 10:10:00,31.84,31.91,31.62,31.8,2654200.0,14.258,14.2893,14.1595,14.2401,2654200.0
2010-06-14 10:15:00,31.8,31.86,31.53,31.66,1882800.0,14.2401,14.2669,14.1192,14.1774,1882800.0
2010-06-14 10:20:00,31.66,31.68,31.39,31.44,1862600.0,14.1774,14.1863,14.0565,14.0788,1862600.0
2010-06-14 10:25:00,31.43,31.57,31.17,31.17,2585200.0,14.0744,14.1371,13.9579,13.9579,2585200.0
2010-06-14 10:30:00,31.17,31.24,31.05,31.16,3033100.0,13.9579,13.9893,13.9042,13.9535,3033100.0
2010-06-14 10:35:00,31.15,31.42,31.13,31.42,2718400.0,13.949,14.0699,13.94,14.0699,2718400.0
2010-06-14 10:40:00,31.42,31.42,31.17,31.21,1455700.0,14.0699,14.0699,13.9579,13.9759,1455700.0
2010-06-14 10:45:00,31.21,31.49,31.21,31.42,1555400.0,13.9759,14.1012,13.9759,14.0699,1555400.0
2010-06-14 10:50:00,31.42,31.43,31.24,31.24,1071900.0,14.0699,14.0744,13.9893,13.9893,1071900.0
2010-06-14 10:55:00,31.25,31.38,31.24,31.38,1000500.0,13.9938,14.052,13.9893,14.052,1000500.0
2010-06-14 11:00:00,31.38,31.4,31.25,31.35,1403100.0,14.052,14.0609,13.9938,14.0385,1403100.0
2010-06-14 11:05:00,31.34,31.61,31.33,31.6,1673200.0,14.0341,14.155,14.0296,14.1505,1673200.0
2010-06-14 11:10:00,31.61,31.7,31.47,31.53,1846100.0,14.155,14.1953,14.0923,14.1192,1846100.0
2010-06-14 11:15:00,31.53,31.68,31.47,31.63,1134800.0,14.1192,14.1863,14.0923,14.1639,1134800.0
2010-06-14 11:20:00,31.64,31.75,31.58,31.64,1515300.0,14.1684,14.2177,14.1415,14.1684,1515300.0
2010-06-14 11:25:00,31.64,31.65,31.2,31.5,992600.0,14.1684,14.1729,13.9714,14.1057,992600.0
2010-06-14 11:30:00,31.5,31.56,31.4,31.48,961500.0,14.1057,14.1326,14.0609,14.0968,961500.0
2010-06-14 11:35:00,31.49,31.53,31.41,31.48,571400.0,14.1012,14.1192,14.0654,14.0968,571400.0
2010-06-14 11:40:00,31.48,31.49,31.33,31.35,651200.0,14.0968,14.1012,14.0296,14.0385,651200.0
2010-06-14 11:45:00,31.36,31.37,31.3,31.3,778400.0,14.043,14.0475,14.0162,14.0162,778400.0
2010-06-14 11:50:00,31.3,31.44,31.27,31.43,770100.0,14.0162,14.0788,14.0027,14.0744,770100.0
2010-06-14 11:55:00,31.42,31.44,31.36,31.41,765100.0,14.0699,14.0788,14.043,14.0654,765100.0
2010-06-14 12:00:00,31.42,31.48,31.37,31.4,372600.0,14.0699,14.0968,14.0475,14.0609,372600.0
2010-06-14 12:05:00,31.4,31.53,31.38,31.51,540100.0,14.0609,14.1192,14.052,14.1102,540100.0
2010-06-14 12:10:00,31.51,31.6,31.43,31.56,599000.0,14.1102,14.1505,14.0744,14.1326,599000.0
2010-06-14 12:15:00,31.56,31.61,31.48,31.49,451500.0,14.1326,14.155,14.0968,14.1012,451500.0
2010-06-14 12:20:00,31.49,31.53,31.41,31.44,508300.0,14.1012,14.1192,14.0654,14.0788,508300.0
2010-06-14 12:25:00,31.42,31.44,31.31,31.32,679600.0,14.0699,14.0788,14.0206,14.0251,679600.0
2010-06-14 12:30:00,31.31,31.34,31.27,31.33,663000.0,14.0206,14.0341,14.0027,14.0296,663000.0
2010-06-14 12:35:00,31.33,31.33,31.18,31.18,751500.0,14.0296,14.0296,13.9624,13.9624,751500.0
2010-06-14 12:40:00,31.18,31.22,30.97,31.05,2191600.0,13.9624,13.9803,13.8684,13.9042,2191600.0
2010-06-14 12:45:00,31.04,31.04,30.81,30.92,1930800.0,13.8997,13.8997,13.7967,13.846,1930800.0
2010-06-14 12:50:00,30.92,30.95,30.72,30.81,1782700.0,13.846,13.8594,13.7564,13.7967,1782700.0
2010-06-14 12:55:00,30.81,31.06,30.78,30.93,1348100.0,13.7967,13.9087,13.7833,13.8505,1348100.0
2010-06-14 13:00:00,30.94,31.04,30.89,30.95,840200.0,13.8549,13.8997,13.8326,13.8594,840200.0
2010-06-14 13:05:00,30.94,31.17,30.89,30.89,1502300.0,13.8549,13.9579,13.8326,13.8326,1502300.0
2010-06-14 13:10:00,30.89,30.92,30.77,30.83,1093100.0,13.8326,13.846,13.7788,13.8057,1093100.0
2010-06-14 13:15:00,30.82,31.02,30.79,31.0,772900.0,13.8012,13.8908,13.7878,13.8818,772900.0
2010-06-14 13:20:00,31.01,31.06,30.95,31.01,694200.0,13.8863,13.9087,13.8594,13.8863,694200.0
2010-06-14 13:25:00,31.01,31.03,30.91,30.92,439400.0,13.8863,13.8953,13.8415,13.846,439400.0
2010-06-14 13:30:00,30.92,31.05,30.9,30.99,620500.0,13.846,13.9042,13.837,13.8773,620500.0
2010-06-14 13:35:00,30.99,31.29,30.96,31.24,1381000.0,13.8773,14.0117,13.8639,13.9893,1381000.0
2010-06-14 13:40:00,31.25,31.44,31.22,31.38,1418200.0,13.9938,14.0788,13.9803,14.052,1418200.0
2010-06-14 13:45:00,31.36,31.44,31.22,31.23,835100.0,14.043,14.0788,13.9803,13.9848,835100.0
2010-06-14 13:50:00,31.23,31.24,31.06,31.07,865000.0,13.9848,13.9893,13.9087,13.9132,865000.0
2010-06-14 13:55:00,31.07,31.12,31.0,31.02,510900.0,13.9132,13.9356,13.8818,13.8908,510900.0
2010-06-14 14:00:00,31.01,31.08,30.9,30.95,915200.0,13.8863,13.9176,13.837,13.8594,915200.0
2010-06-14 14:05:00,30.94,31.3,30.92,31.19,2036400.0,13.8549,14.0162,13.846,13.9669,2036400.0
2010-06-14 14:10:00,31.19,31.31,31.06,31.12,665300.0,13.9669,14.0206,13.9087,13.9356,665300.0
2010-06-14 14:15:00,31.13,31.13,30.93,30.98,964500.0,13.94,13.94,13.8505,13.8729,964500.0
2010-06-14 14:20:00,30.99,31.1,30.91,31.01,774000.0,13.8773,13.9266,13.8415,13.8863,774000.0
2010-06-14 14:25:00,31.02,31.05,30.91,30.94,801800.0,13.8908,13.9042,13.8415,13.8549,801800.0
2010-06-14 14:30:00,30.94,30.96,30.73,30.84,1333400.0,13.8549,13.8639,13.7609,13.8102,1333400.0
2010-06-14 14:35:00,30.84,31.04,30.83,30.97,805200.0,13.8102,13.8997,13.8057,13.8684,805200.0
2010-06-14 14:40:00,30.98,31.09,30.93,30.98,610400.0,13.8729,13.9221,13.8505,13.8729,610400.0
2010-06-14 14:45:00,30.98,31.06,30.94,30.99,762800.0,13.8729,13.9087,13.8549,13.8773,762800.0
2010-06-14 14:50:00,31.0,31.23,30.97,31.18,1041600.0,13.8818,13.9848,13.8684,13.9624,1041600.0
2010-06-14 14:55:00,31.18,31.19,30.99,31.06,636500.0,13.9624,13.9669,13.8773,13.9087,636500.0
2010-06-14 15:00:00,31.06,31.11,30.93,30.93,597000.0,13.9087,13.9311,13.8505,13.8505,597000.0
2010-06-14 15:05:00,30.92,31.0,30.88,30.95,602600.0,13.846,13.8818,13.8281,13.8594,602600.0
2010-06-14 15:10:00,30.94,30.99,30.86,30.9,547100.0,13.8549,13.8773,13.8191,13.837,547100.0
2010-06-14 15:15:00,30.9,30.99,30.87,30.92,850600.0,13.837,13.8773,13.8236,13.846,850600.0
2010-06-14 15:20:00,30.89,30.9,30.81,30.84,1053200.0,13.8326,13.837,13.7967,13.8102,1053200.0
2010-06-14 15:25:00,30.84,30.88,30.72,30.73,1125100.0,13.8102,13.8281,13.7564,13.7609,1125100.0
2010-06-14 15:30:00,30.73,30.79,30.62,30.7,2130700.0,13.7609,13.7878,13.7117,13.7475,2130700.0
2010-06-14 15:35:00,30.68,30.73,30.56,30.62,1877600.0,13.7385,13.7609,13.6848,13.7117,1877600.0
2010-06-14 15:40:00,30.62,30.78,30.57,30.75,1611000.0,13.7117,13.7833,13.6893,13.7699,1611000.0
2010-06-14 15:45:00,30.76,30.79,30.61,30.64,1682000.0,13.7743,13.7878,13.7072,13.7206,1682000.0
2010-06-14 15:50:00,30.65,30.69,30.57,30.67,1890200.0,13.7251,13.743,13.6893,13.734,1890200.0
2010-06-14 15:55:00,30.67,30.68,30.59,30.67,2212700.0,13.734,13.7385,13.6982,13.734,2212700.0
2010-06-15 09:30:00,30.58,30.8,30.25,30.33,5359700.0,13.6937,13.7923,13.546,13.5818,5359700.0
2010-06-15 09:35:00,30.33,30.6,30.2,30.52,3639400.0,13.5818,13.7027,13.5236,13.6669,3639400.0
2010-06-15 09:40:00,30.51,30.54,30.26,30.28,2519200.0,13.6624,13.6758,13.5504,13.5594,2519200.0
2010-06-15 09:45:00,30.28,30.43,30.14,30.18,2472200.0,13.5594,13.6266,13.4967,13.5146,2472200.0
2010-06-15 09:50:00,30.18,30.26,29.96,29.99,4067300.0,13.5146,13.5504,13.4161,13.4295,4067300.0
2010-06-15 09:55:00,29.98,30.07,29.85,29.98,4181500.0,13.4251,13.4654,13.3668,13.4251,4181500.0
2010-06-15 10:00:00,29.98,30.32,29.95,30.26,3503900.0,13.4251,13.5773,13.4116,13.5504,3503900.0
2010-06-15 10:05:00,30.25,30.39,30.24,30.35,2260700.0,13.546,13.6087,13.5415,13.5907,2260700.0
2010-06-15 10:10:00,30.34,30.59,30.34,30.49,2895600.0,13.5863,13.6982,13.5863,13.6534,2895600.0
2010-06-15 10:15:00,30.48,30.56,30.37,30.39,2153800.0,13.649,13.6848,13.5997,13.6087,2153800.0
2010-06-15 10:20:00,30.39,30.48,30.16,30.31,2995900.0,13.6087,13.649,13.5057,13.5728,2995900.0
2010-06-15 10:25:00,30.31,30.39,30.18,30.19,1400300.0,13.5728,13.6087,13.5146,13.5191,1400300.0
2010-06-15 10:30:00,30.19,30.25,30.04,30.11,1559100.0,13.5191,13.546,13.4519,13.4833,1559100.0
2010-06-15 10:35:00,30.12,30.29,30.11,30.22,1696900.0,13.4878,13.5639,13.4833,13.5325,1696900.0
2010-06-15 10:40:00,30.22,30.62,30.15,30.58,2108900.0,13.5325,13.7117,13.5012,13.6937,2108900.0
2010-06-15 10:45:00,30.58,30.87,30.57,30.73,3588000.0,13.6937,13.8236,13.6893,13.7609,3588000.0
2010-06-15 10:50:00,30.74,30.8,30.57,30.64,1747500.0,13.7654,13.7923,13.6893,13.7206,1747500.0
2010-06-15 10:55:00,30.64,30.65,30.46,30.49,1246600.0,13.7206,13.7251,13.64,13.6534,1246600.0
2010-06-15 11:00:00,30.5,30.54,30.4,30.4,1246700.0,13.6579,13.6758,13.6131,13.6131,1246700.0
2010-06-15 11:05:00,30.41,30.51,30.35,30.43,978900.0,13.6176,13.6624,13.5907,13.6266,978900.0
2010-06-15 11:10:00,30.44,30.44,30.28,30.28,1320500.0,13.631,13.631,13.5594,13.5594,1320500.0
2010-06-15 11:15:00,30.29,30.33,30.22,30.22,1000400.0,13.5639,13.5818,13.5325,13.5325,1000400.0
2010-06-15 11:20:00,30.22,30.29,30.13,30.27,1798500.0,13.5325,13.5639,13.4922,13.5549,1798500.0
2010-06-15 11:25:00,30.26,30.38,30.22,30.37,1573100.0,13.5504,13.6042,13.5325,13.5997,1573100.0
2010-06-15 11:30:00,30.36,30.37,30.24,30.31,831900.0,13.5952,13.5997,13.5415,13.5728,831900.0
2010-06-15 11:35:00,30.3,30.42,30.11,30.17,1496300.0,13.5684,13.6221,13.4833,13.5101,1496300.0
2010-06-15 11:40:00,30.17,30.24,30.11,30.22,923000.0,13.5101,13.5415,13.4833,13.5325,923000.0
2010-06-15 11:45:00,30.23,30.28,29.88,30.02,2253700.0,13.537,13.5594,13.3803,13.443,2253700.0
2010-06-15 11:50:00,30.02,30.23,30.0,30.16,1344100.0,13.443,13.537,13.434,13.5057,1344100.0
2010-06-15 11:55:00,30.16,30.39,30.11,30.3,1463600.0,13.5057,13.6087,13.4833,13.5684,1463600.0
2010-06-15 12:00:00,30.29,30.46,30.28,30.4,1393000.0,13.5639,13.64,13.5594,13.6131,1393000.0
2010-06-15 12:05:00,30.41,31.5,30.37,31.17,5302800.0,13.6176,14.1057,13.5997,13.9579,5302800.0
2010-06-15 12:10:00,31.15,32.07,31.15,31.93,7121900.0,13.949,14.361,13.949,14.2983,7121900.0
2010-06-15 12:15:00,31.94,31.94,31.31,31.54,4445900.0,14.3027,14.3027,14.0206,14.1236,4445900.0
2010-06-15 12:20:00,31.53,31.72,31.46,31.62,2433200.0,14.1192,14.2042,14.0878,14.1595,2433200.0
2010-06-15 12:25:00,31.6,31.62,31.31,31.37,1765500.0,14.1505,14.1595,14.0206,14.0475,1765500.0
2010-06-15 12:30:00,31.37,31.84,31.36,31.71,2291900.0,14.0475,14.258,14.043,14.1998,2291900.0
2010-06-15 12:35:00,31.73,31.78,31.49,31.51,1892800.0,14.2087,14.2311,14.1012,14.1102,1892800.0
2010-06-15 12:40:00,31.51,31.7,31.49,31.7,1252500.0,14.1102,14.1953,14.1012,14.1953,1252500.0
2010-06-15 12:45:00,31.7,31.7,31.5,31.57,734800.0,14.1953,14.1953,14.1057,14.1371,734800.0
2010-06-15 12:50:00,31.57,31.6,31.5,31.59,1011300.0,14.1371,14.1505,14.1057,14.146,1011300.0
2010-06-15 12:55:00,31.58,31.7,31.27,31.35,2226900.0,14.1415,14.1953,14.0027,14.0385,2226900.0
2010-06-15 13:00:00,31.34,31.54,31.28,31.51,1237000.0,14.0341,14.1236,14.0072,14.1102,1237000.0
2010-06-15 13:05:00,31.5,31.51,31.32,31.49,1206800.0,14.1057,14.1102,14.0251,14.1012,1206800.0
2010-06-15 13:10:00,31.49,31.79,31.44,31.7,1868700.0,14.1012,14.2356,14.0788,14.1953,1868700.0
2010-06-15 13:15:00,31.71,32.05,31.66,32.04,2928600.0,14.1998,14.352,14.1774,14.3475,2928600.0
2010-06-15 13:20:00,32.04,32.13,31.78,31.84,2272500.0,14.3475,14.3878,14.2311,14.258,2272500.0
2010-06-15 13:25:00,31.84,31.87,31.67,31.71,1231900.0,14.258,14.2714,14.1818,14.1998,1231900.0
2010-06-15 13:30:00,31.73,31.75,31.56,31.59,913700.0,14.2087,14.2177,14.1326,14.146,913700.0
2010-06-15 13:35:00,31.58,31.7,31.54,31.63,929500.0,14.1415,14.1953,14.1236,14.1639,929500.0
2010-06-15 13:40:00,31.62,31.63,31.5,31.56,836600.0,14.1595,14.1639,14.1057,14.1326,836600.0
2010-06-15 13:45:00,31.56,31.63,31.53,31.58,516500.0,14.1326,14.1639,14.1192,14.1415,516500.0
2010-06-15 13:50:00,31.57,31.62,31.32,31.41,1343400.0,14.1371,14.1595,14.0251,14.0654,1343400.0
2010-06-15 13:55:00,31.42,31.55,31.41,31.5,921700.0,14.0699,14.1281,14.0654,14.1057,921700.0
2010-06-15 14:00:00,31.5,31.58,31.44,31.56,1046900.0,14.1057,14.1415,14.0788,14.1326,1046900.0
2010-06-15 14:05:00,31.57,31.6,31.45,31.51,925400.0,14.1371,14.1505,14.0833,14.1102,925400.0
2010-06-15 14:10:00,31.5,31.62,31.5,31.52,834400.0,14.1057,14.1595,14.1057,14.1147,834400.0
2010-06-15 14:15:00,31.52,31.53,31.4,31.41,1574600.0,14.1147,14.1192,14.0609,14.0654,1574600.0
2010-06-15 14:20:00,31.41,31.53,31.37,31.42,916100.0,14.0654,14.1192,14.0475,14.0699,916100.0
2010-06-15 14:25:00,31.41,31.42,31.1,31.32,2472200.0,14.0654,14.0699,13.9266,14.0251,2472200.0
2010-06-15 14:30:00,31.32,31.41,31.2,31.37,1048600.0,14.0251,14.0654,13.9714,14.0475,1048600.0
2010-06-15 14:35:00,31.36,31.36,31.24,31.25,686700.0,14.043,14.043,13.9893,13.9938,686700.0
2010-06-15 14:40:00,31.26,31.38,31.12,31.15,1095900.0,13.9982,14.052,13.9356,13.949,1095900.0
2010-06-15 14:45:00,31.15,31.28,31.06,31.21,1307900.0,13.949,14.0072,13.9087,13.9759,1307900.0
2010-06-15 14:50:00,31.21,31.27,31.09,31.17,884100.0,13.9759,14.0027,13.9221,13.9579,884100.0
2010-06-15 14:55:00,31.16,31.34,31.15,31.16,984500.0,13.9535,14.0341,13.949,13.9535,984500.0
2010-06-15 15:00:00,31.16,31.17,30.96,31.06,1567000.0,13.9535,13.9579,13.8639,13.9087,1567000.0
2010-06-15 15:05:00,31.06,31.16,31.02,31.13,762000.0,13.9087,13.9535,13.8908,13.94,762000.0
2010-06-15 15:10:00,31.13,31.33,31.01,31.27,1439000.0,13.94,14.0296,13.8863,14.0027,1439000.0
2010-06-15 15:15:00,31.28,31.33,31.2,31.23,977300.0,14.0072,14.0296,13.9714,13.9848,977300.0
2010-06-15 15:20:00,31.22,31.25,31.17,31.24,819600.0,13.9803,13.9938,13.9579,13.9893,819600.0
2010-06-15 15:25:00,31.23,31.24,31.01,31.12,1402100.0,13.9848,13.9893,13.8863,13.9356,1402100.0
2010-06-15 15:30:00,31.12,31.16,30.82,30.84,2063100.0,13.9356,13.9535,13.8012,13.8102,2063100.0
2010-06-15 15:35:00,30.84,31.24,30.82,31.18,2285700.0,13.8102,13.9893,13.8012,13.9624,2285700.0
2010-06-15 15:40:00,31.18,31.43,31.14,31.33,2165700.0,13.9624,14.0744,13.9445,14.0296,2165700.0
2010-06-15 15:45:00,31.34,31.75,31.31,31.6,3091700.0,14.0341,14.2177,14.0206,14.1505,3091700.0
2010-06-15 15:50:00,31.6,31.64,31.21,31.35,2668700.0,14.1505,14.1684,13.9759,14.0385,2668700.0
2010-06-15 15:55:00,31.35,31.46,31.33,31.39,2584900.0,14.0385,14.0878,14.0296,14.0565,2584900.0
2010-06-16 09:30:00,29.9,30.05,29.66,29.8,6679000.0,13.3892,13.4564,13.2818,13.3445,6679000.0
2010-06-16 09:35:00,29.8,30.48,29.73,30.37,4549000.0,13.3445,13.649,13.3131,13.5997,4549000.0
2010-06-16 09:40:00,30.37,30.46,30.14,30.2,3338200.0,13.5997,13.64,13.4967,13.5236,3338200.0
2010-06-16 09:45:00,30.19,30.2,29.78,30.12,4369000.0,13.5191,13.5236,13.3355,13.4878,4369000.0
2010-06-16 09:50:00,30.11,30.18,29.85,29.95,2117400.0,13.4833,13.5146,13.3668,13.4116,2117400.0
2010-06-16 09:55:00,29.95,30.0,29.78,29.9,3016600.0,13.4116,13.434,13.3355,13.3892,3016600.0
2010-06-16 10:00:00,29.9,29.91,29.71,29.83,3200500.0,13.3892,13.3937,13.3042,13.3579,3200500.0
2010-06-16 10:05:00,29.84,30.1,29.75,29.92,2879600.0,13.3624,13.4788,13.3221,13.3982,2879600.0
2010-06-16 10:10:00,29.91,30.18,29.71,30.14,1725300.0,13.3937,13.5146,13.3042,13.4967,1725300.0
2010-06-16 10:15:00,30.14,30.14,29.9,29.98,1374100.0,13.4967,13.4967,13.3892,13.4251,1374100.0
2010-06-16 10:20:00,29.98,30.09,29.9,29.92,1189400.0,13.4251,13.4743,13.3892,13.3982,1189400.0
2010-06-16 10:25:00,29.93,29.99,29.91,29.96,981800.0,13.4027,13.4295,13.3937,13.4161,981800.0
2010-06-16 10:30:00,29.94,30.0,29.74,29.8,2736900.0,13.4071,13.434,13.3176,13.3445,2736900.0
2010-06-16 10:35:00,29.8,29.89,29.76,29.81,1573200.0,13.3445,13.3848,13.3265,13.3489,1573200.0
2010-06-16 10:40:00,29.8,29.87,29.73,29.77,1629700.0,13.3445,13.3758,13.3131,13.331,1629700.0
2010-06-16 10:45:00,29.8,29.8,29.58,29.72,2718600.0,13.3445,13.3445,13.2459,13.3086,2718600.0
2010-06-16 10:50:00,29.73,29.77,29.7,29.73,1526200.0,13.3131,13.331,13.2997,13.3131,1526200.0
2010-06-16 10:55:00,29.74,29.92,29.72,29.84,2079400.0,13.3176,13.3982,13.3086,13.3624,2079400.0
2010-06-16 11:00:00,29.84,29.85,29.77,29.79,665300.0,13.3624,13.3668,13.331,13.34,665300.0
2010-06-16 11:05:00,29.8,30.08,29.79,30.03,2131200.0,13.3445,13.4698,13.34,13.4475,2131200.0
2010-06-16 11:10:00,30.03,30.05,29.91,29.96,1039500.0,13.4475,13.4564,13.3937,13.4161,1039500.0
2010-06-16 11:15:00,29.96,29.99,29.87,29.92,1187800.0,13.4161,13.4295,13.3758,13.3982,1187800.0
2010-06-16 11:20:00,29.92,29.99,29.87,29.96,889600.0,13.3982,13.4295,13.3758,13.4161,889600.0
2010-06-16 11:25:00,29.96,30.06,29.91,29.92,1485500.0,13.4161,13.4609,13.3937,13.3982,1485500.0
2010-06-16 11:30:00,29.92,29.95,29.88,29.91,741300.0,13.3982,13.4116,13.3803,13.3937,741300.0
2010-06-16 11:35:00,29.91,29.99,29.87,29.95,720100.0,13.3937,13.4295,13.3758,13.4116,720100.0
2010-06-16 11:40:00,29.94,30.62,29.94,30.39,4014900.0,13.4071,13.7117,13.4071,13.6087,4014900.0
2010-06-16 11:45:00,30.39,30.4,30.19,30.2,1598700.0,13.6087,13.6131,13.5191,13.5236,1598700.0
2010-06-16 11:50:00,30.2,30.6,30.19,30.57,2519800.0,13.5236,13.7027,13.5191,13.6893,2519800.0
2010-06-16 11:55:00,30.57,31.35,30.47,31.07,5336400.0,13.6893,14.0385,13.6445,13.9132,5336400.0
2010-06-16 12:00:00,31.08,32.05,31.03,31.91,8191000.0,13.9176,14.352,13.8953,14.2893,8191000.0
2010-06-16 12:05:00,31.91,31.95,31.37,31.65,4892400.0,14.2893,14.3072,14.0475,14.1729,4892400.0
2010-06-16 12:10:00,31.67,32.01,31.56,31.68,5144300.0,14.1818,14.3341,14.1326,14.1863,5144300.0
2010-06-16 12:15:00,31.68,31.73,31.21,31.39,3110200.0,14.1863,14.2087,13.9759,14.0565,3110200.0
2010-06-16 12:20:00,31.39,31.48,31.23,31.34,1833200.0,14.0565,14.0968,13.9848,14.0341,1833200.0
2010-06-16 12:25:00,31.33,31.72,31.32,31.7,2327200.0,14.0296,14.2042,14.0251,14.1953,2327200.0
2010-06-16 12:30:00,31.7,31.73,31.38,31.58,2743200.0,14.1953,14.2087,14.052,14.1415,2743200.0
2010-06-16 12:35:00,31.58,31.61,31.1,31.16,2524100.0,14.1415,14.155,13.9266,13.9535,2524100.0
2010-06-16 12:40:00,31.16,31.33,31.07,31.27,1675800.0,13.9535,14.0296,13.9132,14.0027,1675800.0
2010-06-16 12:45:00,31.27,31.32,30.81,30.86,3094500.0,14.0027,14.0251,13.7967,13.8191,3094500.0
2010-06-16 12:50:00,30.85,31.05,30.69,31.02,1980200.0,13.8146,13.9042,13.743,13.8908,1980200.0
2010-06-16 12:55:00,31.02,31.09,30.91,31.01,1137800.0,13.8908,13.9221,13.8415,13.8863,1137800.0
2010-06-16 13:00:00,31.02,31.15,30.98,31.06,1084400.0,13.8908,13.949,13.8729,13.9087,1084400.0
2010-06-16 13:05:00,31.06,31.09,30.91,30.95,670600.0,13.9087,13.9221,13.8415,13.8594,670600.0
2010-06-16 13:10:00,30.95,31.22,30.92,31.2,1247600.0,13.8594,13.9803,13.846,13.9714,1247600.0
2010-06-16 13:15:00,31.2,31.23,31.08,31.17,942500.0,13.9714,13.9848,13.9176,13.9579,942500.0
2010-06-16 13:20:00,31.17,31.37,31.17,31.29,1594700.0,13.9579,14.0475,13.9579,14.0117,1594700.0
2010-06-16 13:25:00,31.31,31.32,31.22,31.27,445000.0,14.0206,14.0251,13.9803,14.0027,445000.0
2010-06-16 13:30:00,31.26,31.38,31.26,31.29,886800.0,13.9982,14.052,13.9982,14.0117,886800.0
2010-06-16 13:35:00,31.28,31.3,31.2,31.22,501900.0,14.0072,14.0162,13.9714,13.9803,501900.0
2010-06-16 13:40:00,31.22,31.24,31.06,31.12,814600.0,13.9803,13.9893,13.9087,13.9356,814600.0
2010-06-16 13:45:00,31.12,31.25,31.1,31.22,576000.0,13.9356,13.9938,13.9266,13.9803,576000.0
2010-06-16 13:50:00,31.22,31.42,31.21,31.35,1425500.0,13.9803,14.0699,13.9759,14.0385,1425500.0
2010-06-16 13:55:00,31.34,31.5,31.28,31.44,1419100.0,14.0341,14.1057,14.0072,14.0788,1419100.0
2010-06-16 14:00:00,31.45,31.63,31.45,31.47,1941900.0,14.0833,14.1639,14.0833,14.0923,1941900.0
2010-06-16 14:05:00,31.47,31.48,31.28,31.37,1194900.0,14.0923,14.0968,14.0072,14.0475,1194900.0
2010-06-16 14:10:00,31.37,31.45,31.23,31.29,1617000.0,14.0475,14.0833,13.9848,14.0117,1617000.0
2010-06-16 14:15:00,31.29,31.31,31.17,31.18,1164800.0,14.0117,14.0206,13.9579,13.9624,1164800.0
2010-06-16 14:20:00,31.18,31.35,31.1,31.26,980900.0,13.9624,14.0385,13.9266,13.9982,980900.0
2010-06-16 14:25:00,31.26,31.36,30.95,31.02,2618300.0,13.9982,14.043,13.8594,13.8908,2618300.0
2010-06-16 14:30:00,31.03,31.67,31.0,31.33,6612700.0,13.8953,14.1818,13.8818,14.0296,6612700.0
2010-06-16 14:35:00,31.35,31.42,30.83,30.86,4363700.0,14.0385,14.0699,13.8057,13.8191,4363700.0
2010-06-16 14:40:00,30.86,31.82,30.77,31.52,9114800.0,13.8191,14.249,13.7788,14.1147,9114800.0
2010-06-16 14:45:00,31.52,32.1,31.36,32.1,6384000.0,14.1147,14.3744,14.043,14.3744,6384000.0
2010-06-16 14:50:00,32.1,32.7,31.79,32.52,10295500.0,14.3744,14.6431,14.2356,14.5625,10295500.0
2010-06-16 14:55:00,32.53,32.83,32.4,32.7,7253100.0,14.567,14.7013,14.5087,14.6431,7253100.0
2010-06-16 15:00:00,32.7,33.0,32.53,32.65,8796300.0,14.6431,14.7774,14.567,14.6207,8796300.0
2010-06-16 15:05:00,32.66,32.77,32.46,32.63,4322800.0,14.6252,14.6744,14.5356,14.6117,4322800.0
2010-06-16 15:10:00,32.64,32.73,32.07,32.16,4159200.0,14.6162,14.6565,14.361,14.4013,4159200.0
2010-06-16 15:15:00,32.16,32.42,32.06,32.39,3695300.0,14.4013,14.5177,14.3565,14.5043,3695300.0
2010-06-16 15:20:00,32.39,32.4,31.65,31.78,4250200.0,14.5043,14.5087,14.1729,14.2311,4250200.0
2010-06-16 15:25:00,31.78,31.87,31.63,31.68,2976100.0,14.2311,14.2714,14.1639,14.1863,2976100.0
2010-06-16 15:30:00,31.68,31.97,31.51,31.91,3056400.0,14.1863,14.3162,14.1102,14.2893,3056400.0
2010-06-16 15:35:00,31.9,32.28,31.85,32.11,3390600.0,14.2848,14.455,14.2624,14.3789,3390600.0
2010-06-16 15:40:00,32.1,32.19,31.76,31.77,2679900.0,14.3744,14.4147,14.2221,14.2266,2679900.0
2010-06-16 15:45:00,31.77,31.82,31.57,31.76,3308800.0,14.2266,14.249,14.1371,14.2221,3308800.0
2010-06-16 15:50:00,31.76,32.02,31.69,31.86,3632300.0,14.2221,14.3386,14.1908,14.2669,3632300.0
2010-06-16 15:55:00,31.9,31.91,31.7,31.88,4454200.0,14.2848,14.2893,14.1953,14.2759,4454200.0
2010-06-17 09:30:00,32.19,32.32,31.81,31.81,5691000.0,14.4147,14.4729,14.2445,14.2445,5691000.0
2010-06-17 09:35:00,31.82,32.12,31.73,32.12,4282300.0,14.249,14.3834,14.2087,14.3834,4282300.0
2010-06-17 09:40:00,32.12,32.14,31.75,32.06,2989400.0,14.3834,14.3923,14.2177,14.3565,2989400.0
2010-06-17 09:45:00,32.06,32.4,31.99,32.25,4196000.0,14.3565,14.5087,14.3251,14.4416,4196000.0
2010-06-17 09:50:00,32.25,32.46,32.22,32.36,3349600.0,14.4416,14.5356,14.4281,14.4908,3349600.0
2010-06-17 09:55:00,32.36,32.46,31.97,32.37,2140500.0,14.4908,14.5356,14.3162,14.4953,2140500.0
2010-06-17 10:00:00,32.38,32.39,32.11,32.21,3300100.0,14.4998,14.5043,14.3789,14.4237,3300100.0
2010-06-17 10:05:00,32.21,32.25,32.09,32.21,1974500.0,14.4237,14.4416,14.3699,14.4237,1974500.0
2010-06-17 10:10:00,32.21,32.21,31.77,31.82,2778200.0,14.4237,14.4237,14.2266,14.249,2778200.0
2010-06-17 10:15:00,31.83,31.92,31.76,31.92,1725500.0,14.2535,14.2938,14.2221,14.2938,1725500.0
2010-06-17 10:20:00,31.91,31.98,31.81,31.91,1285000.0,14.2893,14.3207,14.2445,14.2893,1285000.0
2010-06-17 10:25:00,31.91,31.94,31.75,31.84,1507000.0,14.2893,14.3027,14.2177,14.258,1507000.0
2010-06-17 10:30:00,31.84,31.97,31.83,31.86,1246900.0,14.258,14.3162,14.2535,14.2669,1246900.0
2010-06-17 10:35:00,31.85,32.17,31.82,32.08,2276800.0,14.2624,14.4057,14.249,14.3654,2276800.0
2010-06-17 10:40:00,32.08,32.21,31.94,32.03,1707600.0,14.3654,14.4237,14.3027,14.3431,1707600.0
2010-06-17 10:45:00,32.03,32.03,31.88,31.95,967500.0,14.3431,14.3431,14.2759,14.3072,967500.0
2010-06-17 10:50:00,31.95,32.07,31.79,32.03,1477200.0,14.3072,14.361,14.2356,14.3431,1477200.0
2010-06-17 10:55:00,32.02,32.07,31.91,32.01,1328400.0,14.3386,14.361,14.2893,14.3341,1328400.0
2010-06-17 11:00:00,32.0,32.0,31.85,31.86,879600.0,14.3296,14.3296,14.2624,14.2669,879600.0
2010-06-17 11:05:00,31.86,31.95,31.85,31.95,912700.0,14.2669,14.3072,14.2624,14.3072,912700.0
2010-06-17 11:10:00,31.95,32.05,31.92,32.02,970300.0,14.3072,14.352,14.2938,14.3386,970300.0
2010-06-17 11:15:00,32.02,32.05,31.91,31.95,847300.0,14.3386,14.352,14.2893,14.3072,847300.0
2010-06-17 11:20:00,31.96,32.11,31.95,32.03,1213100.0,14.3117,14.3789,14.3072,14.3431,1213100.0
2010-06-17 11:25:00,32.02,32.05,31.91,31.93,1047700.0,14.3386,14.352,14.2893,14.2983,1047700.0
2010-06-17 11:30:00,31.93,32.04,31.9,31.94,992000.0,14.2983,14.3475,14.2848,14.3027,992000.0
2010-06-17 11:35:00,31.95,32.05,31.92,31.95,846700.0,14.3072,14.352,14.2938,14.3072,846700.0
2010-06-17 11:40:00,31.96,32.09,31.95,32.02,653300.0,14.3117,14.3699,14.3072,14.3386,653300.0
2010-06-17 11:45:00,32.01,32.05,31.97,32.0,607200.0,14.3341,14.352,14.3162,14.3296,607200.0
2010-06-17 11:50:00,32.01,32.2,31.87,32.09,2580800.0,14.3341,14.4192,14.2714,14.3699,2580800.0
2010-06-17 11:55:00,32.09,32.25,32.04,32.22,1517400.0,14.3699,14.4416,14.3475,14.4281,1517400.0
2010-06-17 12:00:00,32.22,32.27,32.08,32.08,1346900.0,14.4281,14.4505,14.3654,14.3654,1346900.0
2010-06-17 12:05:00,32.08,32.15,31.98,32.02,934600.0,14.3654,14.3968,14.3207,14.3386,934600.0
2010-06-17 12:10:00,32.02,32.07,31.92,32.05,833900.0,14.3386,14.361,14.2938,14.352,833900.0
2010-06-17 12:15:00,32.03,32.04,31.93,31.93,511200.0,14.3431,14.3475,14.2983,14.2983,511200.0
2010-06-17 12:20:00,31.93,31.97,31.86,31.95,1019900.0,14.2983,14.3162,14.2669,14.3072,1019900.0
2010-06-17 12:25:00,31.95,32.02,31.9,31.97,664500.0,14.3072,14.3386,14.2848,14.3162,664500.0
2010-06-17 12:30:00,31.97,31.98,31.83,31.83,801700.0,14.3162,14.3207,14.2535,14.2535,801700.0
2010-06-17 12:35:00,31.84,31.85,31.63,31.69,1622400.0,14.258,14.2624,14.1639,14.1908,1622400.0
2010-06-17 12:40:00,31.69,31.72,31.52,31.59,1492100.0,14.1908,14.2042,14.1147,14.146,1492100.0
2010-06-17 12:45:00,31.59,31.6,31.47,31.56,1170700.0,14.146,14.1505,14.0923,14.1326,1170700.0
2010-06-17 12:50:00,31.55,31.69,31.54,31.69,874000.0,14.1281,14.1908,14.1236,14.1908,874000.0
2010-06-17 12:55:00,31.69,31.7,31.6,31.64,532300.0,14.1908,14.1953,14.1505,14.1684,532300.0
2010-06-17 13:00:00,31.65,31.76,31.63,31.72,925800.0,14.1729,14.2221,14.1639,14.2042,925800.0
2010-06-17 13:05:00,31.72,31.83,31.71,31.8,1011300.0,14.2042,14.2535,14.1998,14.2401,1011300.0
2010-06-17 13:10:00,31.8,31.82,31.71,31.75,552800.0,14.2401,14.249,14.1998,14.2177,552800.0
2010-06-17 13:15:00,31.75,31.9,31.74,31.89,668500.0,14.2177,14.2848,14.2132,14.2804,668500.0
2010-06-17 13:20:00,31.88,31.93,31.81,31.92,853700.0,14.2759,14.2983,14.2445,14.2938,853700.0
2010-06-17 13:25:00,31.91,31.92,31.77,31.81,540700.0,14.2893,14.2938,14.2266,14.2445,540700.0
2010-06-17 13:30:00,31.8,31.81,31.7,31.74,536900.0,14.2401,14.2445,14.1953,14.2132,536900.0
2010-06-17 13:35:00,31.75,31.76,31.68,31.72,503700.0,14.2177,14.2221,14.1863,14.2042,503700.0
2010-06-17 13:40:00,31.72,31.77,31.68,31.68,390500.0,14.2042,14.2266,14.1863,14.1863,390500.0
2010-06-17 13:45:00,31.68,31.71,31.65,31.66,403600.0,14.1863,14.1998,14.1729,14.1774,403600.0
2010-06-17 13:50:00,31.66,31.72,31.65,31.71,381900.0,14.1774,14.2042,14.1729,14.1998,381900.0
2010-06-17 13:55:00,31.72,31.83,31.71,31.75,521100.0,14.2042,14.2535,14.1998,14.2177,521100.0
2010-06-17 14:00:00,31.74,31.75,31.65,31.65,575700.0,14.2132,14.2177,14.1729,14.1729,575700.0
2010-06-17 14:05:00,31.65,31.66,31.52,31.57,1115900.0,14.1729,14.1774,14.1147,14.1371,1115900.0
2010-06-17 14:10:00,31.56,31.67,31.37,31.4,1321900.0,14.1326,14.1818,14.0475,14.0609,1321900.0
2010-06-17 14:15:00,31.41,31.43,31.25,31.37,1613200.0,14.0654,14.0744,13.9938,14.0475,1613200.0
2010-06-17 14:20:00,31.36,31.49,31.34,31.47,999900.0,14.043,14.1012,14.0341,14.0923,999900.0
2010-06-17 14:25:00,31.47,31.48,31.35,31.43,695400.0,14.0923,14.0968,14.0385,14.0744,695400.0
2010-06-17 14:30:00,31.43,31.47,31.35,31.42,514500.0,14.0744,14.0923,14.0385,14.0699,514500.0
2010-06-17 14:35:00,31.42,31.6,31.42,31.57,787400.0,14.0699,14.1505,14.0699,14.1371,787400.0
2010-06-17 14:40:00,31.57,31.62,31.46,31.48,572200.0,14.1371,14.1595,14.0878,14.0968,572200.0
2010-06-17 14:45:00,31.48,31.57,31.44,31.5,519200.0,14.0968,14.1371,14.0788,14.1057,519200.0
2010-06-17 14:50:00,31.51,31.54,31.25,31.47,997800.0,14.1102,14.1236,13.9938,14.0923,997800.0
2010-06-17 14:55:00,31.47,31.49,31.42,31.47,525800.0,14.0923,14.1012,14.0699,14.0923,525800.0
2010-06-17 15:00:00,31.47,31.65,31.47,31.59,1361400.0,14.0923,14.1729,14.0923,14.146,1361400.0
2010-06-17 15:05:00,31.59,31.64,31.5,31.51,706800.0,14.146,14.1684,14.1057,14.1102,706800.0
2010-06-17 15:10:00,31.51,31.63,31.51,31.54,573800.0,14.1102,14.1639,14.1102,14.1236,573800.0
2010-06-17 15:15:00,31.55,31.63,31.45,31.59,1065400.0,14.1281,14.1639,14.0833,14.146,1065400.0
2010-06-17 15:20:00,31.59,31.69,31.58,31.59,1034200.0,14.146,14.1908,14.1415,14.146,1034200.0
2010-06-17 15:25:00,31.6,31.63,31.52,31.55,660200.0,14.1505,14.1639,14.1147,14.1281,660200.0
2010-06-17 15:30:00,31.55,31.69,31.52,31.58,868900.0,14.1281,14.1908,14.1147,14.1415,868900.0
2010-06-17 15:35:00,31.58,31.78,31.58,31.71,911400.0,14.1415,14.2311,14.1415,14.1998,911400.0
2010-06-17 15:40:00,31.7,31.73,31.41,31.51,2610400.0,14.1953,14.2087,14.0654,14.1102,2610400.0
2010-06-17 15:45:00,31.51,31.62,31.44,31.51,1476600.0,14.1102,14.1595,14.0788,14.1102,1476600.0
2010-06-17 15:50:00,31.52,31.73,31.51,31.62,1763200.0,14.1147,14.2087,14.1102,14.1595,1763200.0
2010-06-17 15:55:00,31.62,31.71,31.6,31.7,2131600.0,14.1595,14.1998,14.1505,14.1953,2131600.0
2010-06-18 09:30:00,32.53,32.53,32.26,32.39,3802300.0,14.567,14.567,14.446,14.5043,3802300.0
2010-06-18 09:35:00,32.4,32.44,32.17,32.42,2839100.0,14.5087,14.5266,14.4057,14.5177,2839100.0
2010-06-18 09:40:00,32.43,32.5,32.36,32.4,2549100.0,14.5222,14.5535,14.4908,14.5087,2549100.0
2010-06-18 09:45:00,32.4,32.42,32.11,32.14,2366700.0,14.5087,14.5177,14.3789,14.3923,2366700.0
2010-06-18 09:50:00,32.14,32.2,32.1,32.11,1593800.0,14.3923,14.4192,14.3744,14.3789,1593800.0
2010-06-18 09:55:00,32.12,32.14,32.05,32.14,1554700.0,14.3834,14.3923,14.352,14.3923,1554700.0
2010-06-18 10:00:00,32.13,32.31,32.13,32.28,1360200.0,14.3878,14.4684,14.3878,14.455,1360200.0
2010-06-18 10:05:00,32.28,32.33,32.13,32.2,1220500.0,14.455,14.4774,14.3878,14.4192,1220500.0
2010-06-18 10:10:00,32.2,32.3,32.19,32.2,818200.0,14.4192,14.464,14.4147,14.4192,818200.0
2010-06-18 10:15:00,32.2,32.27,32.17,32.25,792200.0,14.4192,14.4505,14.4057,14.4416,792200.0
2010-06-18 10:20:00,32.25,32.27,32.11,32.13,919900.0,14.4416,14.4505,14.3789,14.3878,919900.0
2010-06-18 10:25:00,32.14,32.25,32.13,32.23,722200.0,14.3923,14.4416,14.3878,14.4326,722200.0
2010-06-18 10:30:00,32.23,32.27,32.23,32.26,604900.0,14.4326,14.4505,14.4326,14.446,604900.0
2010-06-18 10:35:00,32.26,32.31,32.24,32.28,1079500.0,14.446,14.4684,14.4371,14.455,1079500.0
2010-06-18 10:40:00,32.27,32.28,32.11,32.11,978300.0,14.4505,14.455,14.3789,14.3789,978300.0
2010-06-18 10:45:00,32.12,32.18,32.08,32.17,880200.0,14.3834,14.4102,14.3654,14.4057,880200.0
2010-06-18 10:50:00,32.17,32.18,32.08,32.17,698300.0,14.4057,14.4102,14.3654,14.4057,698300.0
2010-06-18 10:55:00,32.16,32.17,31.83,31.9,2228100.0,14.4013,14.4057,14.2535,14.2848,2228100.0
2010-06-18 11:00:00,31.9,31.96,31.86,31.9,1303200.0,14.2848,14.3117,14.2669,14.2848,1303200.0
2010-06-18 11:05:00,31.9,31.93,31.71,31.87,1647700.0,14.2848,14.2983,14.1998,14.2714,1647700.0
2010-06-18 11:10:00,31.87,31.93,31.62,31.66,1803700.0,14.2714,14.2983,14.1595,14.1774,1803700.0
2010-06-18 11:15:00,31.65,31.73,31.57,31.65,1269700.0,14.1729,14.2087,14.1371,14.1729,1269700.0
2010-06-18 11:20:00,31.65,31.68,31.51,31.63,1461400.0,14.1729,14.1863,14.1102,14.1639,1461400.0
2010-06-18 11:25:00,31.64,31.65,31.41,31.49,2173600.0,14.1684,14.1729,14.0654,14.1012,2173600.0
2010-06-18 11:30:00,31.5,31.67,31.46,31.63,1491700.0,14.1057,14.1818,14.0878,14.1639,1491700.0
2010-06-18 11:35:00,31.64,31.77,31.61,31.68,964500.0,14.1684,14.2266,14.155,14.1863,964500.0
2010-06-18 11:40:00,31.68,31.69,31.54,31.6,646900.0,14.1863,14.1908,14.1236,14.1505,646900.0
2010-06-18 11:45:00,31.6,31.64,31.52,31.6,400700.0,14.1505,14.1684,14.1147,14.1505,400700.0
2010-06-18 11:50:00,31.6,31.76,31.59,31.73,684500.0,14.1505,14.2221,14.146,14.2087,684500.0
2010-06-18 11:55:00,31.74,31.79,31.7,31.74,541700.0,14.2132,14.2356,14.1953,14.2132,541700.0
2010-06-18 12:00:00,31.74,31.94,31.73,31.9,857500.0,14.2132,14.3027,14.2087,14.2848,857500.0
2010-06-18 12:05:00,31.9,31.94,31.83,31.87,648100.0,14.2848,14.3027,14.2535,14.2714,648100.0
2010-06-18 12:10:00,31.87,31.9,31.79,31.79,538200.0,14.2714,14.2848,14.2356,14.2356,538200.0
2010-06-18 12:15:00,31.8,32.0,31.79,31.96,1450800.0,14.2401,14.3296,14.2356,14.3117,1450800.0
2010-06-18 12:20:00,31.95,31.97,31.86,31.87,578900.0,14.3072,14.3162,14.2669,14.2714,578900.0
2010-06-18 12:25:00,31.86,31.95,31.86,31.92,756100.0,14.2669,14.3072,14.2669,14.2938,756100.0
2010-06-18 12:30:00,31.93,32.0,31.92,32.0,703400.0,14.2983,14.3296,14.2938,14.3296,703400.0
2010-06-18 12:35:00,32.0,32.04,31.94,31.96,866100.0,14.3296,14.3475,14.3027,14.3117,866100.0
2010-06-18 12:40:00,31.96,31.98,31.85,31.87,586900.0,14.3117,14.3207,14.2624,14.2714,586900.0
2010-06-18 12:45:00,31.86,32.0,31.84,32.0,790200.0,14.2669,14.3296,14.258,14.3296,790200.0
2010-06-18 12:50:00,32.0,32.16,31.93,32.08,1980800.0,14.3296,14.4013,14.2983,14.3654,1980800.0
2010-06-18 12:55:00,32.07,32.09,31.98,32.02,687000.0,14.361,14.3699,14.3207,14.3386,687000.0
2010-06-18 13:00:00,32.02,32.03,31.92,31.93,582600.0,14.3386,14.3431,14.2938,14.2983,582600.0
2010-06-18 13:05:00,31.93,31.99,31.81,31.84,716500.0,14.2983,14.3251,14.2445,14.258,716500.0
2010-06-18 13:10:00,31.84,31.91,31.79,31.79,694200.0,14.258,14.2893,14.2356,14.2356,694200.0
2010-06-18 13:15:00,31.79,31.85,31.78,31.79,545900.0,14.2356,14.2624,14.2311,14.2356,545900.0
2010-06-18 13:20:00,31.79,31.85,31.76,31.85,493600.0,14.2356,14.2624,14.2221,14.2624,493600.0
2010-06-18 13:25:00,31.85,31.87,31.76,31.79,551400.0,14.2624,14.2714,14.2221,14.2356,551400.0
2010-06-18 13:30:00,31.8,31.8,31.71,31.72,569400.0,14.2401,14.2401,14.1998,14.2042,569400.0
2010-06-18 13:35:00,31.72,31.78,31.66,31.77,735900.0,14.2042,14.2311,14.1774,14.2266,735900.0
2010-06-18 13:40:00,31.78,31.83,31.78,31.82,468800.0,14.2311,14.2535,14.2311,14.249,468800.0
2010-06-18 13:45:00,31.83,31.86,31.76,31.8,549300.0,14.2535,14.2669,14.2221,14.2401,549300.0
2010-06-18 13:50:00,31.8,31.81,31.75,31.76,448200.0,14.2401,14.2445,14.2177,14.2221,448200.0
2010-06-18 13:55:00,31.76,31.78,31.73,31.74,386100.0,14.2221,14.2311,14.2087,14.2132,386100.0
2010-06-18 14:00:00,31.74,31.78,31.7,31.75,639500.0,14.2132,14.2311,14.1953,14.2177,639500.0
2010-06-18 14:05:00,31.74,31.8,31.74,31.77,406600.0,14.2132,14.2401,14.2132,14.2266,406600.0
2010-06-18 14:10:00,31.76,31.84,31.75,31.75,486600.0,14.2221,14.258,14.2177,14.2177,486600.0
2010-06-18 14:15:00,31.76,31.82,31.74,31.77,421600.0,14.2221,14.249,14.2132,14.2266,421600.0
2010-06-18 14:20:00,31.76,31.79,31.71,31.72,285000.0,14.2221,14.2356,14.1998,14.2042,285000.0
2010-06-18 14:25:00,31.71,31.76,31.71,31.74,293400.0,14.1998,14.2221,14.1998,14.2132,293400.0
2010-06-18 14:30:00,31.73,31.74,31.63,31.66,818000.0,14.2087,14.2132,14.1639,14.1774,818000.0
2010-06-18 14:35:00,31.66,31.69,31.61,31.64,675700.0,14.1774,14.1908,14.155,14.1684,675700.0
2010-06-18 14:40:00,31.64,31.68,31.57,31.58,533200.0,14.1684,14.1863,14.1371,14.1415,533200.0
2010-06-18 14:45:00,31.58,31.64,31.5,31.53,1233400.0,14.1415,14.1684,14.1057,14.1192,1233400.0
2010-06-18 14:50:00,31.53,31.65,31.51,31.59,756900.0,14.1192,14.1729,14.1102,14.146,756900.0
2010-06-18 14:55:00,31.59,31.71,31.59,31.63,515900.0,14.146,14.1998,14.146,14.1639,515900.0
2010-06-18 15:00:00,31.64,31.66,31.58,31.59,407700.0,14.1684,14.1774,14.1415,14.146,407700.0
2010-06-18 15:05:00,31.59,31.65,31.58,31.62,375800.0,14.146,14.1729,14.1415,14.1595,375800.0
2010-06-18 15:10:00,31.63,31.65,31.58,31.59,429900.0,14.1639,14.1729,14.1415,14.146,429900.0
2010-06-18 15:15:00,31.6,31.63,31.57,31.59,467000.0,14.1505,14.1639,14.1371,14.146,467000.0
2010-06-18 15:20:00,31.59,31.68,31.57,31.62,445600.0,14.146,14.1863,14.1371,14.1595,445600.0
2010-06-18 15:25:00,31.62,31.73,31.58,31.72,860900.0,14.1595,14.2087,14.1415,14.2042,860900.0
2010-06-18 15:30:00,31.73,31.78,31.68,31.7,883400.0,14.2087,14.2311,14.1863,14.1953,883400.0
2010-06-18 15:35:00,31.7,31.75,31.65,31.73,576400.0,14.1953,14.2177,14.1729,14.2087,576400.0
2010-06-18 15:40:00,31.72,31.85,31.72,31.84,1212100.0,14.2042,14.2624,14.2042,14.258,1212100.0
2010-06-18 15:45:00,31.85,31.89,31.81,31.84,1160800.0,14.2624,14.2804,14.2445,14.258,1160800.0
2010-06-18 15:50:00,31.84,31.85,31.69,31.72,1581600.0,14.258,14.2624,14.1908,14.2042,1581600.0
2010-06-18 15:55:00,31.72,31.79,31.69,31.77,2378600.0,14.2042,14.2356,14.1908,14.2266,2378600.0
2010-06-21 09:30:00,30.64,30.93,30.43,30.75,3560200.0,13.7206,13.8505,13.6266,13.7699,3560200.0
2010-06-21 09:35:00,30.76,30.78,30.35,30.46,2460800.0,13.7743,13.7833,13.5907,13.64,2460800.0
2010-06-21 09:40:00,30.47,30.68,30.35,30.61,2044900.0,13.6445,13.7385,13.5907,13.7072,2044900.0
2010-06-21 09:45:00,30.62,30.74,30.46,30.58,1579400.0,13.7117,13.7654,13.64,13.6937,1579400.0
2010-06-21 09:50:00,30.59,30.65,30.48,30.57,912000.0,13.6982,13.7251,13.649,13.6893,912000.0
2010-06-21 09:55:00,30.57,30.75,30.52,30.59,1357300.0,13.6893,13.7699,13.6669,13.6982,1357300.0
2010-06-21 10:00:00,30.59,30.82,30.55,30.71,976800.0,13.6982,13.8012,13.6803,13.752,976800.0
2010-06-21 10:05:00,30.71,30.72,30.55,30.61,1110900.0,13.752,13.7564,13.6803,13.7072,1110900.0
2010-06-21 10:10:00,30.6,30.7,30.58,30.68,705700.0,13.7027,13.7475,13.6937,13.7385,705700.0
2010-06-21 10:15:00,30.68,30.83,30.67,30.73,1330600.0,13.7385,13.8057,13.734,13.7609,1330600.0
2010-06-21 10:20:00,30.74,31.14,30.73,31.03,2303400.0,13.7654,13.9445,13.7609,13.8953,2303400.0
2010-06-21 10:25:00,31.03,31.17,30.94,31.13,1533300.0,13.8953,13.9579,13.8549,13.94,1533300.0
2010-06-21 10:30:00,31.13,31.17,30.9,30.93,1030200.0,13.94,13.9579,13.837,13.8505,1030200.0
2010-06-21 10:35:00,30.93,30.97,30.83,30.92,647700.0,13.8505,13.8684,13.8057,13.846,647700.0
2010-06-21 10:40:00,30.93,31.0,30.92,30.96,548700.0,13.8505,13.8818,13.846,13.8639,548700.0
2010-06-21 10:45:00,30.96,31.04,30.9,30.92,682800.0,13.8639,13.8997,13.837,13.846,682800.0
2010-06-21 10:50:00,30.92,31.06,30.8,30.84,843100.0,13.846,13.9087,13.7923,13.8102,843100.0
2010-06-21 10:55:00,30.84,30.85,30.72,30.77,797000.0,13.8102,13.8146,13.7564,13.7788,797000.0
2010-06-21 11:00:00,30.79,31.02,30.77,31.02,998300.0,13.7878,13.8908,13.7788,13.8908,998300.0
2010-06-21 11:05:00,31.03,31.08,30.94,31.05,674300.0,13.8953,13.9176,13.8549,13.9042,674300.0
2010-06-21 11:10:00,31.05,31.06,30.97,31.01,646300.0,13.9042,13.9087,13.8684,13.8863,646300.0
2010-06-21 11:15:00,31.01,31.18,31.0,31.1,1073700.0,13.8863,13.9624,13.8818,13.9266,1073700.0
2010-06-21 11:20:00,31.1,31.17,31.04,31.1,1044800.0,13.9266,13.9579,13.8997,13.9266,1044800.0
2010-06-21 11:25:00,31.1,31.12,30.96,31.01,733100.0,13.9266,13.9356,13.8639,13.8863,733100.0
2010-06-21 11:30:00,31.02,31.06,30.95,31.03,590500.0,13.8908,13.9087,13.8594,13.8953,590500.0
2010-06-21 11:35:00,31.04,31.04,30.83,30.91,598200.0,13.8997,13.8997,13.8057,13.8415,598200.0
2010-06-21 11:40:00,30.91,30.94,30.87,30.89,424800.0,13.8415,13.8549,13.8236,13.8326,424800.0
2010-06-21 11:45:00,30.89,30.94,30.88,30.91,271400.0,13.8326,13.8549,13.8281,13.8415,271400.0
2010-06-21 11:50:00,30.91,30.98,30.91,30.92,314600.0,13.8415,13.8729,13.8415,13.846,314600.0
2010-06-21 11:55:00,30.92,30.93,30.86,30.91,345200.0,13.846,13.8505,13.8191,13.8415,345200.0
2010-06-21 12:00:00,30.92,30.96,30.9,30.9,220200.0,13.846,13.8639,13.837,13.837,220200.0
2010-06-21 12:05:00,30.9,30.91,30.85,30.87,296100.0,13.837,13.8415,13.8146,13.8236,296100.0
2010-06-21 12:10:00,30.86,30.87,30.77,30.82,656500.0,13.8191,13.8236,13.7788,13.8012,656500.0
2010-06-21 12:15:00,30.82,30.88,30.81,30.86,342800.0,13.8012,13.8281,13.7967,13.8191,342800.0
2010-06-21 12:20:00,30.85,30.94,30.77,30.78,452100.0,13.8146,13.8549,13.7788,13.7833,452100.0
2010-06-21 12:25:00,30.78,30.82,30.73,30.81,323500.0,13.7833,13.8012,13.7609,13.7967,323500.0
2010-06-21 12:30:00,30.81,30.83,30.75,30.83,221900.0,13.7967,13.8057,13.7699,13.8057,221900.0
2010-06-21 12:35:00,30.82,30.83,30.78,30.8,296200.0,13.8012,13.8057,13.7833,13.7923,296200.0
2010-06-21 12:40:00,30.81,30.82,30.75,30.77,216400.0,13.7967,13.8012,13.7699,13.7788,216400.0
2010-06-21 12:45:00,30.76,30.78,30.75,30.76,203100.0,13.7743,13.7833,13.7699,13.7743,203100.0
2010-06-21 12:50:00,30.76,30.82,30.75,30.79,295800.0,13.7743,13.8012,13.7699,13.7878,295800.0
2010-06-21 12:55:00,30.8,30.9,30.79,30.89,288700.0,13.7923,13.837,13.7878,13.8326,288700.0
2010-06-21 13:00:00,30.88,30.89,30.84,30.85,271600.0,13.8281,13.8326,13.8102,13.8146,271600.0
2010-06-21 13:05:00,30.85,30.87,30.81,30.84,196900.0,13.8146,13.8236,13.7967,13.8102,196900.0
2010-06-21 13:10:00,30.85,30.9,30.83,30.89,158400.0,13.8146,13.837,13.8057,13.8326,158400.0
2010-06-21 13:15:00,30.88,30.9,30.83,30.83,248100.0,13.8281,13.837,13.8057,13.8057,248100.0
2010-06-21 13:20:00,30.84,30.84,30.77,30.77,259200.0,13.8102,13.8102,13.7788,13.7788,259200.0
2010-06-21 13:25:00,30.78,30.83,30.77,30.8,732600.0,13.7833,13.8057,13.7788,13.7923,732600.0
2010-06-21 13:30:00,30.8,30.83,30.77,30.8,631400.0,13.7923,13.8057,13.7788,13.7923,631400.0
2010-06-21 13:35:00,30.8,30.82,30.72,30.73,451600.0,13.7923,13.8012,13.7564,13.7609,451600.0
2010-06-21 13:40:00,30.73,30.77,30.71,30.72,539100.0,13.7609,13.7788,13.752,13.7564,539100.0
2010-06-21 13:45:00,30.73,30.76,30.68,30.74,587800.0,13.7609,13.7743,13.7385,13.7654,587800.0
2010-06-21 13:50:00,30.75,30.75,30.7,30.73,290900.0,13.7699,13.7699,13.7475,13.7609,290900.0
2010-06-21 13:55:00,30.73,30.73,30.61,30.66,694100.0,13.7609,13.7609,13.7072,13.7296,694100.0
2010-06-21 14:00:00,30.66,30.67,30.54,30.55,1060200.0,13.7296,13.734,13.6758,13.6803,1060200.0
2010-06-21 14:05:00,30.55,30.55,30.49,30.49,894500.0,13.6803,13.6803,13.6534,13.6534,894500.0
2010-06-21 14:10:00,30.49,30.6,30.45,30.55,651700.0,13.6534,13.7027,13.6355,13.6803,651700.0
2010-06-21 14:15:00,30.56,30.62,30.54,30.56,641100.0,13.6848,13.7117,13.6758,13.6848,641100.0
2010-06-21 14:20:00,30.56,30.62,30.52,30.55,411700.0,13.6848,13.7117,13.6669,13.6803,411700.0
2010-06-21 14:25:00,30.54,30.55,30.5,30.52,578400.0,13.6758,13.6803,13.6579,13.6669,578400.0
2010-06-21 14:30:00,30.53,30.54,30.46,30.49,506400.0,13.6714,13.6758,13.64,13.6534,506400.0
2010-06-21 14:35:00,30.49,30.54,30.47,30.5,340700.0,13.6534,13.6758,13.6445,13.6579,340700.0
2010-06-21 14:40:00,30.5,30.55,30.48,30.53,318000.0,13.6579,13.6803,13.649,13.6714,318000.0
2010-06-21 14:45:00,30.52,30.53,30.37,30.41,1301900.0,13.6669,13.6714,13.5997,13.6176,1301900.0
2010-06-21 14:50:00,30.41,30.42,30.32,30.39,1121400.0,13.6176,13.6221,13.5773,13.6087,1121400.0
2010-06-21 14:55:00,30.39,30.41,30.36,30.4,675200.0,13.6087,13.6176,13.5952,13.6131,675200.0
2010-06-21 15:00:00,30.4,30.41,30.34,30.36,541000.0,13.6131,13.6176,13.5863,13.5952,541000.0
2010-06-21 15:05:00,30.36,30.41,30.31,30.33,878200.0,13.5952,13.6176,13.5728,13.5818,878200.0
2010-06-21 15:10:00,30.32,30.33,30.24,30.27,1198200.0,13.5773,13.5818,13.5415,13.5549,1198200.0
2010-06-21 15:15:00,30.27,30.33,30.25,30.25,632500.0,13.5549,13.5818,13.546,13.546,632500.0
2010-06-21 15:20:00,30.26,30.4,30.25,30.33,733300.0,13.5504,13.6131,13.546,13.5818,733300.0
2010-06-21 15:25:00,30.33,30.39,30.3,30.33,654800.0,13.5818,13.6087,13.5684,13.5818,654800.0
2010-06-21 15:30:00,30.33,30.36,30.29,30.29,581200.0,13.5818,13.5952,13.5639,13.5639,581200.0
2010-06-21 15:35:00,30.29,30.31,30.18,30.18,821200.0,13.5639,13.5728,13.5146,13.5146,821200.0
2010-06-21 15:40:00,30.19,30.2,30.11,30.12,1246700.0,13.5191,13.5236,13.4833,13.4878,1246700.0
2010-06-21 15:45:00,30.12,30.26,30.11,30.25,1017800.0,13.4878,13.5504,13.4833,13.546,1017800.0
2010-06-21 15:50:00,30.24,30.3,30.23,30.29,1219100.0,13.5415,13.5684,13.537,13.5639,1219100.0
2010-06-21 15:55:00,30.29,30.33,30.26,30.28,2017300.0,13.5639,13.5818,13.5504,13.5594,2017300.0
2010-06-22 09:30:00,29.59,29.75,29.43,29.7,4017000.0,13.2504,13.3221,13.1788,13.2997,4017000.0
2010-06-22 09:35:00,29.7,29.8,29.56,29.57,1680500.0,13.2997,13.3445,13.237,13.2415,1680500.0
2010-06-22 09:40:00,29.56,29.77,29.51,29.73,1910100.0,13.237,13.331,13.2146,13.3131,1910100.0
2010-06-22 09:45:00,29.73,29.88,29.65,29.74,1593200.0,13.3131,13.3803,13.2773,13.3176,1593200.0
2010-06-22 09:50:00,29.74,29.83,29.66,29.68,1520700.0,13.3176,13.3579,13.2818,13.2907,1520700.0
2010-06-22 09:55:00,29.68,29.79,29.67,29.7,924200.0,13.2907,13.34,13.2862,13.2997,924200.0
2010-06-22 10:00:00,29.7,29.73,29.59,29.69,1514100.0,13.2997,13.3131,13.2504,13.2952,1514100.0
2010-06-22 10:05:00,29.69,29.78,29.44,29.76,1119600.0,13.2952,13.3355,13.1832,13.3265,1119600.0
2010-06-22 10:10:00,29.75,29.95,29.72,29.9,1708000.0,13.3221,13.4116,13.3086,13.3892,1708000.0
2010-06-22 10:15:00,29.9,29.94,29.82,29.9,1074900.0,13.3892,13.4071,13.3534,13.3892,1074900.0
2010-06-22 10:20:00,29.89,29.93,29.71,29.76,1190600.0,13.3848,13.4027,13.3042,13.3265,1190600.0
2010-06-22 10:25:00,29.75,29.77,29.65,29.72,1267900.0,13.3221,13.331,13.2773,13.3086,1267900.0
2010-06-22 10:30:00,29.72,29.72,29.51,29.58,1907600.0,13.3086,13.3086,13.2146,13.2459,1907600.0
2010-06-22 10:35:00,29.57,29.62,29.51,29.58,1227200.0,13.2415,13.2639,13.2146,13.2459,1227200.0
2010-06-22 10:40:00,29.58,29.66,29.51,29.56,801900.0,13.2459,13.2818,13.2146,13.237,801900.0
2010-06-22 10:45:00,29.56,29.58,29.47,29.52,1597000.0,13.237,13.2459,13.1967,13.2191,1597000.0
2010-06-22 10:50:00,29.52,29.64,29.48,29.64,1280900.0,13.2191,13.2728,13.2012,13.2728,1280900.0
2010-06-22 10:55:00,29.63,29.78,29.63,29.68,1300900.0,13.2683,13.3355,13.2683,13.2907,1300900.0
2010-06-22 11:00:00,29.69,29.7,29.63,29.64,617500.0,13.2952,13.2997,13.2683,13.2728,617500.0
2010-06-22 11:05:00,29.64,30.77,29.63,29.7,1131000.0,13.2728,13.7788,13.2683,13.2997,1131000.0
2010-06-22 11:10:00,29.69,29.84,29.69,29.8,1119100.0,13.2952,13.3624,13.2952,13.3445,1119100.0
2010-06-22 11:15:00,29.8,29.8,29.65,29.67,1037200.0,13.3445,13.3445,13.2773,13.2862,1037200.0
2010-06-22 11:20:00,29.67,29.77,29.65,29.71,675900.0,13.2862,13.331,13.2773,13.3042,675900.0
2010-06-22 11:25:00,29.71,29.77,29.5,29.76,726400.0,13.3042,13.331,13.2101,13.3265,726400.0
2010-06-22 11:30:00,29.76,29.77,29.68,29.7,442900.0,13.3265,13.331,13.2907,13.2997,442900.0
2010-06-22 11:35:00,29.7,29.83,29.69,29.73,764700.0,13.2997,13.3579,13.2952,13.3131,764700.0
2010-06-22 11:40:00,29.73,29.78,29.68,29.72,474700.0,13.3131,13.3355,13.2907,13.3086,474700.0
2010-06-22 11:45:00,29.72,29.76,29.69,29.69,633000.0,13.3086,13.3265,13.2952,13.2952,633000.0
2010-06-22 11:50:00,29.69,29.72,29.63,29.67,584400.0,13.2952,13.3086,13.2683,13.2862,584400.0
2010-06-22 11:55:00,29.67,29.67,29.56,29.64,626500.0,13.2862,13.2862,13.237,13.2728,626500.0
2010-06-22 12:00:00,29.65,29.68,29.62,29.62,277400.0,13.2773,13.2907,13.2639,13.2639,277400.0
2010-06-22 12:05:00,29.63,29.68,29.62,29.64,239500.0,13.2683,13.2907,13.2639,13.2728,239500.0
2010-06-22 12:10:00,29.65,29.74,29.63,29.7,321900.0,13.2773,13.3176,13.2683,13.2997,321900.0
2010-06-22 12:15:00,29.69,29.74,29.64,29.73,297700.0,13.2952,13.3176,13.2728,13.3131,297700.0
2010-06-22 12:20:00,29.72,29.75,29.68,29.71,306000.0,13.3086,13.3221,13.2907,13.3042,306000.0
2010-06-22 12:25:00,29.71,29.74,29.6,29.61,476000.0,13.3042,13.3176,13.2549,13.2594,476000.0
2010-06-22 12:30:00,29.62,29.65,29.55,29.6,608000.0,13.2639,13.2773,13.2325,13.2549,608000.0
2010-06-22 12:35:00,29.6,29.61,29.53,29.56,581100.0,13.2549,13.2594,13.2236,13.237,581100.0
2010-06-22 12:40:00,29.56,29.59,29.52,29.55,513200.0,13.237,13.2504,13.2191,13.2325,513200.0
2010-06-22 12:45:00,29.55,29.57,29.51,29.53,648300.0,13.2325,13.2415,13.2146,13.2236,648300.0
2010-06-22 12:50:00,29.52,29.58,29.47,29.54,841300.0,13.2191,13.2459,13.1967,13.228,841300.0
2010-06-22 12:55:00,29.55,29.56,29.4,29.45,1133300.0,13.2325,13.237,13.1653,13.1877,1133300.0
2010-06-22 13:00:00,29.46,29.56,29.43,29.51,793400.0,13.1922,13.237,13.1788,13.2146,793400.0
2010-06-22 13:05:00,29.52,29.57,29.5,29.53,405600.0,13.2191,13.2415,13.2101,13.2236,405600.0
2010-06-22 13:10:00,29.52,29.53,29.37,29.44,915500.0,13.2191,13.2236,13.1519,13.1832,915500.0
2010-06-22 13:15:00,29.44,29.49,29.4,29.46,491900.0,13.1832,13.2056,13.1653,13.1922,491900.0
2010-06-22 13:20:00,29.46,29.52,29.44,29.51,642800.0,13.1922,13.2191,13.1832,13.2146,642800.0
2010-06-22 13:25:00,29.52,29.55,29.45,29.53,527400.0,13.2191,13.2325,13.1877,13.2236,527400.0
2010-06-22 13:30:00,29.53,29.55,29.46,29.53,377600.0,13.2236,13.2325,13.1922,13.2236,377600.0
2010-06-22 13:35:00,29.53,29.7,29.52,29.7,986100.0,13.2236,13.2997,13.2191,13.2997,986100.0
2010-06-22 13:40:00,29.69,30.27,29.69,29.86,4060600.0,13.2952,13.5549,13.2952,13.3713,4060600.0
2010-06-22 13:45:00,29.86,29.99,29.7,29.73,1896700.0,13.3713,13.4295,13.2997,13.3131,1896700.0
2010-06-22 13:50:00,29.73,29.8,29.56,29.6,1920500.0,13.3131,13.3445,13.237,13.2549,1920500.0
2010-06-22 13:55:00,29.6,29.7,29.53,29.68,1048100.0,13.2549,13.2997,13.2236,13.2907,1048100.0
2010-06-22 14:00:00,29.68,29.69,29.48,29.49,1057200.0,13.2907,13.2952,13.2012,13.2056,1057200.0
2010-06-22 14:05:00,29.49,29.59,29.45,29.55,935300.0,13.2056,13.2504,13.1877,13.2325,935300.0
2010-06-22 14:10:00,29.54,29.66,29.52,29.63,599100.0,13.228,13.2818,13.2191,13.2683,599100.0
2010-06-22 14:15:00,29.63,29.71,29.56,29.62,711500.0,13.2683,13.3042,13.237,13.2639,711500.0
2010-06-22 14:20:00,29.61,29.66,29.53,29.53,464100.0,13.2594,13.2818,13.2236,13.2236,464100.0
2010-06-22 14:25:00,29.53,29.64,29.51,29.61,559700.0,13.2236,13.2728,13.2146,13.2594,559700.0
2010-06-22 14:30:00,29.62,29.64,29.53,29.57,347000.0,13.2639,13.2728,13.2236,13.2415,347000.0
2010-06-22 14:35:00,29.57,29.62,29.51,29.51,506100.0,13.2415,13.2639,13.2146,13.2146,506100.0
2010-06-22 14:40:00,29.52,29.55,29.45,29.52,1004900.0,13.2191,13.2325,13.1877,13.2191,1004900.0
2010-06-22 14:45:00,29.51,29.63,29.5,29.56,497700.0,13.2146,13.2683,13.2101,13.237,497700.0
2010-06-22 14:50:00,29.56,30.06,29.55,29.88,1868100.0,13.237,13.4609,13.2325,13.3803,1868100.0
2010-06-22 14:55:00,29.88,30.1,29.79,29.91,2400500.0,13.3803,13.4788,13.34,13.3937,2400500.0
2010-06-22 15:00:00,29.92,29.95,29.71,29.8,860700.0,13.3982,13.4116,13.3042,13.3445,860700.0
2010-06-22 15:05:00,29.79,29.84,29.67,29.71,556600.0,13.34,13.3624,13.2862,13.3042,556600.0
2010-06-22 15:10:00,29.71,29.75,29.58,29.72,792100.0,13.3042,13.3221,13.2459,13.3086,792100.0
2010-06-22 15:15:00,29.72,29.75,29.64,29.71,403600.0,13.3086,13.3221,13.2728,13.3042,403600.0
2010-06-22 15:20:00,29.72,29.74,29.64,29.7,417000.0,13.3086,13.3176,13.2728,13.2997,417000.0
2010-06-22 15:25:00,29.69,29.75,29.63,29.64,478900.0,13.2952,13.3221,13.2683,13.2728,478900.0
2010-06-22 15:30:00,29.65,29.72,29.62,29.68,726700.0,13.2773,13.3086,13.2639,13.2907,726700.0
2010-06-22 15:35:00,29.69,29.77,29.63,29.76,882300.0,13.2952,13.331,13.2683,13.3265,882300.0
2010-06-22 15:40:00,29.76,29.76,29.68,29.69,647600.0,13.3265,13.3265,13.2907,13.2952,647600.0
2010-06-22 15:45:00,29.69,29.75,29.69,29.74,709200.0,13.2952,13.3221,13.2952,13.3176,709200.0
2010-06-22 15:50:00,29.73,29.74,29.65,29.67,1220000.0,13.3131,13.3176,13.2773,13.2862,1220000.0
2010-06-22 15:55:00,29.67,29.72,29.67,29.69,1538500.0,13.2862,13.3086,13.2862,13.2952,1538500.0
2010-06-23 09:30:00,30.16,30.16,29.96,29.96,1909400.0,13.5057,13.5057,13.4161,13.4161,1909400.0
2010-06-23 09:35:00,29.96,30.05,29.86,29.95,1112400.0,13.4161,13.4564,13.3713,13.4116,1112400.0
2010-06-23 09:40:00,29.94,30.09,29.9,30.05,1025600.0,13.4071,13.4743,13.3892,13.4564,1025600.0
2010-06-23 09:45:00,30.05,30.14,29.94,30.06,999000.0,13.4564,13.4967,13.4071,13.4609,999000.0
2010-06-23 09:50:00,30.06,30.16,30.01,30.04,714600.0,13.4609,13.5057,13.4385,13.4519,714600.0
2010-06-23 09:55:00,30.05,30.19,29.98,30.08,1120300.0,13.4564,13.5191,13.4251,13.4698,1120300.0
2010-06-23 10:00:00,30.08,30.08,29.9,30.0,881000.0,13.4698,13.4698,13.3892,13.434,881000.0
2010-06-23 10:05:00,29.99,30.14,29.99,30.04,1196700.0,13.4295,13.4967,13.4295,13.4519,1196700.0
2010-06-23 10:10:00,30.04,30.15,29.9,29.97,1504800.0,13.4519,13.5012,13.3892,13.4206,1504800.0
2010-06-23 10:15:00,29.95,30.02,29.9,30.01,1177200.0,13.4116,13.443,13.3892,13.4385,1177200.0
2010-06-23 10:20:00,30.01,30.2,29.93,30.11,1791700.0,13.4385,13.5236,13.4027,13.4833,1791700.0
2010-06-23 10:25:00,30.11,30.17,30.04,30.11,624400.0,13.4833,13.5101,13.4519,13.4833,624400.0
2010-06-23 10:30:00,30.12,30.29,30.12,30.29,1379600.0,13.4878,13.5639,13.4878,13.5639,1379600.0
2010-06-23 10:35:00,30.29,30.29,30.12,30.12,670000.0,13.5639,13.5639,13.4878,13.4878,670000.0
2010-06-23 10:40:00,30.12,30.13,30.05,30.11,514700.0,13.4878,13.4922,13.4564,13.4833,514700.0
2010-06-23 10:45:00,30.11,30.18,29.97,30.03,1062000.0,13.4833,13.5146,13.4206,13.4475,1062000.0
2010-06-23 10:50:00,30.02,30.07,30.01,30.05,268200.0,13.443,13.4654,13.4385,13.4564,268200.0
2010-06-23 10:55:00,30.06,30.08,29.97,29.98,471300.0,13.4609,13.4698,13.4206,13.4251,471300.0
2010-06-23 11:00:00,29.98,30.02,29.96,30.01,551500.0,13.4251,13.443,13.4161,13.4385,551500.0
2010-06-23 11:05:00,30.0,30.09,29.99,30.05,241000.0,13.434,13.4743,13.4295,13.4564,241000.0
2010-06-23 11:10:00,30.06,30.07,29.95,29.98,246500.0,13.4609,13.4654,13.4116,13.4251,246500.0
2010-06-23 11:15:00,29.98,30.0,29.92,29.93,698000.0,13.4251,13.434,13.3982,13.4027,698000.0
2010-06-23 11:20:00,29.93,29.98,29.91,29.93,482700.0,13.4027,13.4251,13.3937,13.4027,482700.0
2010-06-23 11:25:00,29.94,29.94,29.77,29.83,1186300.0,13.4071,13.4071,13.331,13.3579,1186300.0
2010-06-23 11:30:00,29.83,29.91,29.73,29.73,940200.0,13.3579,13.3937,13.3131,13.3131,940200.0
2010-06-23 11:35:00,29.74,29.84,29.72,29.78,628600.0,13.3176,13.3624,13.3086,13.3355,628600.0
2010-06-23 11:40:00,29.77,29.84,29.75,29.76,354500.0,13.331,13.3624,13.3221,13.3265,354500.0
2010-06-23 11:45:00,29.75,29.8,29.62,29.65,836800.0,13.3221,13.3445,13.2639,13.2773,836800.0
2010-06-23 11:50:00,29.65,29.67,29.57,29.57,730400.0,13.2773,13.2862,13.2415,13.2415,730400.0
2010-06-23 11:55:00,29.58,29.68,29.57,29.64,410800.0,13.2459,13.2907,13.2415,13.2728,410800.0
2010-06-23 12:00:00,29.64,29.68,29.61,29.66,299700.0,13.2728,13.2907,13.2594,13.2818,299700.0
2010-06-23 12:05:00,29.66,29.73,29.63,29.72,473400.0,13.2818,13.3131,13.2683,13.3086,473400.0
2010-06-23 12:10:00,29.7,29.71,29.57,29.64,639100.0,13.2997,13.3042,13.2415,13.2728,639100.0
2010-06-23 12:15:00,29.64,29.7,29.58,29.63,600200.0,13.2728,13.2997,13.2459,13.2683,600200.0
2010-06-23 12:20:00,29.63,29.78,29.63,29.71,876200.0,13.2683,13.3355,13.2683,13.3042,876200.0
2010-06-23 12:25:00,29.71,29.79,29.7,29.74,301000.0,13.3042,13.34,13.2997,13.3176,301000.0
2010-06-23 12:30:00,29.74,29.84,29.7,29.72,874100.0,13.3176,13.3624,13.2997,13.3086,874100.0
2010-06-23 12:35:00,29.72,29.81,29.71,29.75,385700.0,13.3086,13.3489,13.3042,13.3221,385700.0
2010-06-23 12:40:00,29.75,29.84,29.75,29.83,331400.0,13.3221,13.3624,13.3221,13.3579,331400.0
2010-06-23 12:45:00,29.82,29.88,29.79,29.82,641000.0,13.3534,13.3803,13.34,13.3534,641000.0
2010-06-23 12:50:00,29.83,29.88,29.77,29.85,504300.0,13.3579,13.3803,13.331,13.3668,504300.0
2010-06-23 12:55:00,29.86,29.89,29.84,29.87,445200.0,13.3713,13.3848,13.3624,13.3758,445200.0
2010-06-23 13:00:00,29.88,29.93,29.84,29.9,376200.0,13.3803,13.4027,13.3624,13.3892,376200.0
2010-06-23 13:05:00,29.91,29.92,29.85,29.87,282700.0,13.3937,13.3982,13.3668,13.3758,282700.0
2010-06-23 13:10:00,29.87,30.04,29.86,29.97,613300.0,13.3758,13.4519,13.3713,13.4206,613300.0
2010-06-23 13:15:00,29.97,30.11,29.96,29.98,708900.0,13.4206,13.4833,13.4161,13.4251,708900.0
2010-06-23 13:20:00,29.98,29.98,29.9,29.95,357400.0,13.4251,13.4251,13.3892,13.4116,357400.0
2010-06-23 13:25:00,29.95,30.0,29.94,29.99,265200.0,13.4116,13.434,13.4071,13.4295,265200.0
2010-06-23 13:30:00,29.99,30.01,29.95,29.98,209100.0,13.4295,13.4385,13.4116,13.4251,209100.0
2010-06-23 13:35:00,29.98,30.09,29.97,30.04,558500.0,13.4251,13.4743,13.4206,13.4519,558500.0
2010-06-23 13:40:00,30.04,30.07,29.96,29.97,276900.0,13.4519,13.4654,13.4161,13.4206,276900.0
2010-06-23 13:45:00,29.97,29.98,29.94,29.97,249000.0,13.4206,13.4251,13.4071,13.4206,249000.0
2010-06-23 13:50:00,29.96,29.98,29.95,29.95,210800.0,13.4161,13.4251,13.4116,13.4116,210800.0
2010-06-23 13:55:00,29.96,29.96,29.89,29.93,474800.0,13.4161,13.4161,13.3848,13.4027,474800.0
2010-06-23 14:00:00,29.93,29.96,29.9,29.96,193900.0,13.4027,13.4161,13.3892,13.4161,193900.0
2010-06-23 14:05:00,29.96,30.0,29.95,29.99,300000.0,13.4161,13.434,13.4116,13.4295,300000.0
2010-06-23 14:10:00,29.98,29.99,29.9,29.91,145400.0,13.4251,13.4295,13.3892,13.3937,145400.0
2010-06-23 14:15:00,29.92,29.95,29.81,29.88,363900.0,13.3982,13.4116,13.3489,13.3803,363900.0
2010-06-23 14:20:00,29.87,29.92,29.83,29.86,289700.0,13.3758,13.3982,13.3579,13.3713,289700.0
2010-06-23 14:25:00,29.86,29.95,29.82,29.93,359200.0,13.3713,13.4116,13.3534,13.4027,359200.0
2010-06-23 14:30:00,29.94,30.07,29.94,29.97,1074500.0,13.4071,13.4654,13.4071,13.4206,1074500.0
2010-06-23 14:35:00,29.97,30.0,29.83,29.89,806100.0,13.4206,13.434,13.3579,13.3848,806100.0
2010-06-23 14:40:00,29.88,29.89,29.75,29.76,782100.0,13.3803,13.3848,13.3221,13.3265,782100.0
2010-06-23 14:45:00,29.76,29.85,29.66,29.68,943900.0,13.3265,13.3668,13.2818,13.2907,943900.0
2010-06-23 14:50:00,29.67,29.77,29.62,29.7,703000.0,13.2862,13.331,13.2639,13.2997,703000.0
2010-06-23 14:55:00,29.7,29.71,29.6,29.65,559900.0,13.2997,13.3042,13.2549,13.2773,559900.0
2010-06-23 15:00:00,29.65,29.73,29.58,29.61,769400.0,13.2773,13.3131,13.2459,13.2594,769400.0
2010-06-23 15:05:00,29.61,29.66,29.57,29.6,830400.0,13.2594,13.2818,13.2415,13.2549,830400.0
2010-06-23 15:10:00,29.6,29.66,29.55,29.58,1043300.0,13.2549,13.2818,13.2325,13.2459,1043300.0
2010-06-23 15:15:00,29.58,29.62,29.53,29.59,630700.0,13.2459,13.2639,13.2236,13.2504,630700.0
2010-06-23 15:20:00,29.58,29.6,29.51,29.54,908900.0,13.2459,13.2549,13.2146,13.228,908900.0
2010-06-23 15:25:00,29.54,29.6,29.52,29.55,682900.0,13.228,13.2549,13.2191,13.2325,682900.0
2010-06-23 15:30:00,29.54,29.68,29.52,29.63,1194100.0,13.228,13.2907,13.2191,13.2683,1194100.0
2010-06-23 15:35:00,29.63,29.68,29.57,29.66,913300.0,13.2683,13.2907,13.2415,13.2818,913300.0
2010-06-23 15:40:00,29.66,29.67,29.57,29.59,500800.0,13.2818,13.2862,13.2415,13.2504,500800.0
2010-06-23 15:45:00,29.59,29.62,29.54,29.55,814800.0,13.2504,13.2639,13.228,13.2325,814800.0
2010-06-23 15:50:00,29.55,29.81,29.54,29.71,2029700.0,13.2325,13.3489,13.228,13.3042,2029700.0
2010-06-23 15:55:00,29.7,29.71,29.57,29.62,1236100.0,13.2997,13.3042,13.2415,13.2639,1236100.0
2010-06-24 09:30:00,30.01,30.01,29.84,29.88,1420200.0,13.4385,13.4385,13.3624,13.3803,1420200.0
2010-06-24 09:35:00,29.88,29.95,29.76,29.76,1077100.0,13.3803,13.4116,13.3265,13.3265,1077100.0
2010-06-24 09:40:00,29.76,29.9,29.75,29.78,776600.0,13.3265,13.3892,13.3221,13.3355,776600.0
2010-06-24 09:45:00,29.78,29.87,29.75,29.85,1040400.0,13.3355,13.3758,13.3221,13.3668,1040400.0
2010-06-24 09:50:00,29.85,29.85,29.69,29.75,1132700.0,13.3668,13.3668,13.2952,13.3221,1132700.0
2010-06-24 09:55:00,29.74,29.77,29.65,29.72,695700.0,13.3176,13.331,13.2773,13.3086,695700.0
2010-06-24 10:00:00,29.73,29.82,29.68,29.81,711000.0,13.3131,13.3534,13.2907,13.3489,711000.0
2010-06-24 10:05:00,29.8,29.84,29.75,29.8,656500.0,13.3445,13.3624,13.3221,13.3445,656500.0
2010-06-24 10:10:00,29.8,29.83,29.71,29.74,514300.0,13.3445,13.3579,13.3042,13.3176,514300.0
2010-06-24 10:15:00,29.74,29.79,29.71,29.77,481400.0,13.3176,13.34,13.3042,13.331,481400.0
2010-06-24 10:20:00,29.78,29.81,29.74,29.8,605000.0,13.3355,13.3489,13.3176,13.3445,605000.0
2010-06-24 10:25:00,29.81,29.83,29.72,29.73,351300.0,13.3489,13.3579,13.3086,13.3131,351300.0
2010-06-24 10:30:00,29.73,29.74,29.52,29.53,1423900.0,13.3131,13.3176,13.2191,13.2236,1423900.0
2010-06-24 10:35:00,29.53,29.56,29.38,29.53,1483700.0,13.2236,13.237,13.1564,13.2236,1483700.0
2010-06-24 10:40:00,29.54,29.55,29.45,29.45,559100.0,13.228,13.2325,13.1877,13.1877,559100.0
2010-06-24 10:45:00,29.45,29.49,29.39,29.49,666200.0,13.1877,13.2056,13.1609,13.2056,666200.0
2010-06-24 10:50:00,29.49,29.49,29.31,29.38,697400.0,13.2056,13.2056,13.125,13.1564,697400.0
2010-06-24 10:55:00,29.36,29.44,29.33,29.4,638700.0,13.1474,13.1832,13.134,13.1653,638700.0
2010-06-24 11:00:00,29.41,29.42,29.29,29.32,673900.0,13.1698,13.1743,13.1161,13.1295,673900.0
2010-06-24 11:05:00,29.32,29.33,29.14,29.28,1405600.0,13.1295,13.134,13.0489,13.1116,1405600.0
2010-06-24 11:10:00,29.28,29.29,29.05,29.11,1697800.0,13.1116,13.1161,13.0086,13.0355,1697800.0
2010-06-24 11:15:00,29.11,29.24,29.1,29.22,1342500.0,13.0355,13.0937,13.031,13.0847,1342500.0
2010-06-24 11:20:00,29.22,29.28,29.15,29.25,652900.0,13.0847,13.1116,13.0534,13.0982,652900.0
2010-06-24 11:25:00,29.24,29.34,29.19,29.19,849500.0,13.0937,13.1385,13.0713,13.0713,849500.0
2010-06-24 11:30:00,29.19,29.22,29.09,29.14,748700.0,13.0713,13.0847,13.0265,13.0489,748700.0
2010-06-24 11:35:00,29.15,29.3,29.14,29.21,561800.0,13.0534,13.1206,13.0489,13.0803,561800.0
2010-06-24 11:40:00,29.22,29.26,29.18,29.2,341200.0,13.0847,13.1026,13.0668,13.0758,341200.0
2010-06-24 11:45:00,29.21,29.37,29.18,29.31,598800.0,13.0803,13.1519,13.0668,13.125,598800.0
2010-06-24 11:50:00,29.31,29.36,29.26,29.3,565100.0,13.125,13.1474,13.1026,13.1206,565100.0
2010-06-24 11:55:00,29.29,29.3,29.2,29.24,346700.0,13.1161,13.1206,13.0758,13.0937,346700.0
2010-06-24 12:00:00,29.24,29.31,29.23,29.28,442800.0,13.0937,13.125,13.0892,13.1116,442800.0
2010-06-24 12:05:00,29.28,29.35,29.25,29.29,481200.0,13.1116,13.1429,13.0982,13.1161,481200.0
2010-06-24 12:10:00,29.29,29.3,29.23,29.27,418500.0,13.1161,13.1206,13.0892,13.1071,418500.0
2010-06-24 12:15:00,29.28,29.3,29.22,29.22,237100.0,13.1116,13.1206,13.0847,13.0847,237100.0
2010-06-24 12:20:00,29.22,29.33,29.21,29.26,348100.0,13.0847,13.134,13.0803,13.1026,348100.0
2010-06-24 12:25:00,29.26,29.31,29.21,29.21,307300.0,13.1026,13.125,13.0803,13.0803,307300.0
2010-06-24 12:30:00,29.21,29.27,29.18,29.22,353500.0,13.0803,13.1071,13.0668,13.0847,353500.0
2010-06-24 12:35:00,29.24,29.24,29.18,29.2,343500.0,13.0937,13.0937,13.0668,13.0758,343500.0
2010-06-24 12:40:00,29.21,29.23,29.15,29.16,345400.0,13.0803,13.0892,13.0534,13.0579,345400.0
2010-06-24 12:45:00,29.16,29.2,29.12,29.16,473200.0,13.0579,13.0758,13.04,13.0579,473200.0
2010-06-24 12:50:00,29.16,29.19,29.12,29.12,407200.0,13.0579,13.0713,13.04,13.04,407200.0
2010-06-24 12:55:00,29.12,29.15,29.12,29.12,321000.0,13.04,13.0534,13.04,13.04,321000.0
2010-06-24 13:00:00,29.13,29.14,28.95,29.04,2765800.0,13.0444,13.0489,12.9638,13.0041,2765800.0
2010-06-24 13:05:00,29.03,29.12,28.99,29.03,1137900.0,12.9997,13.04,12.9817,12.9997,1137900.0
2010-06-24 13:10:00,29.04,29.1,29.02,29.05,708900.0,13.0041,13.031,12.9952,13.0086,708900.0
2010-06-24 13:15:00,29.05,29.06,28.87,28.93,2182600.0,13.0086,13.0131,12.928,12.9549,2182600.0
2010-06-24 13:20:00,28.93,28.96,28.84,28.9,1065500.0,12.9549,12.9683,12.9146,12.9414,1065500.0
2010-06-24 13:25:00,28.9,29.04,28.9,29.03,1049500.0,12.9414,13.0041,12.9414,12.9997,1049500.0
2010-06-24 13:30:00,29.03,29.18,29.0,29.1,1154900.0,12.9997,13.0668,12.9862,13.031,1154900.0
2010-06-24 13:35:00,29.1,29.16,29.03,29.07,624200.0,13.031,13.0579,12.9997,13.0176,624200.0
2010-06-24 13:40:00,29.07,29.07,29.0,29.03,499700.0,13.0176,13.0176,12.9862,12.9997,499700.0
2010-06-24 13:45:00,29.03,29.08,28.95,28.95,578200.0,12.9997,13.022,12.9638,12.9638,578200.0
2010-06-24 13:50:00,28.95,29.03,28.91,28.94,770400.0,12.9638,12.9997,12.9459,12.9593,770400.0
2010-06-24 13:55:00,28.94,29.01,28.9,29.0,897700.0,12.9593,12.9907,12.9414,12.9862,897700.0
2010-06-24 14:00:00,29.0,29.02,28.89,28.92,613200.0,12.9862,12.9952,12.937,12.9504,613200.0
2010-06-24 14:05:00,28.92,28.98,28.9,28.91,497800.0,12.9504,12.9773,12.9414,12.9459,497800.0
2010-06-24 14:10:00,28.91,28.93,28.77,28.82,1191400.0,12.9459,12.9549,12.8832,12.9056,1191400.0
2010-06-24 14:15:00,28.82,28.85,28.78,28.84,725300.0,12.9056,12.919,12.8877,12.9146,725300.0
2010-06-24 14:20:00,28.84,28.9,28.8,28.8,565100.0,12.9146,12.9414,12.8967,12.8967,565100.0
2010-06-24 14:25:00,28.8,28.85,28.8,28.81,452700.0,12.8967,12.919,12.8967,12.9011,452700.0
2010-06-24 14:30:00,28.81,28.88,28.73,28.75,1272200.0,12.9011,12.9325,12.8653,12.8743,1272200.0
2010-06-24 14:35:00,28.75,28.82,28.73,28.78,1027000.0,12.8743,12.9056,12.8653,12.8877,1027000.0
2010-06-24 14:40:00,28.78,28.78,28.71,28.75,668700.0,12.8877,12.8877,12.8564,12.8743,668700.0
2010-06-24 14:45:00,28.75,28.76,28.65,28.67,1095100.0,12.8743,12.8787,12.8295,12.8384,1095100.0
2010-06-24 14:50:00,28.67,28.76,28.64,28.72,869100.0,12.8384,12.8787,12.825,12.8608,869100.0
2010-06-24 14:55:00,28.71,28.76,28.68,28.73,472900.0,12.8564,12.8787,12.8429,12.8653,472900.0
2010-06-24 15:00:00,28.72,28.76,28.67,28.69,779000.0,12.8608,12.8787,12.8384,12.8474,779000.0
2010-06-24 15:05:00,28.69,28.78,28.66,28.67,778300.0,12.8474,12.8877,12.834,12.8384,778300.0
2010-06-24 15:10:00,28.67,28.71,28.58,28.61,1229300.0,12.8384,12.8564,12.7981,12.8116,1229300.0
2010-06-24 15:15:00,28.61,28.64,28.56,28.59,834800.0,12.8116,12.825,12.7892,12.8026,834800.0
2010-06-24 15:20:00,28.58,28.73,28.58,28.67,985200.0,12.7981,12.8653,12.7981,12.8384,985200.0
2010-06-24 15:25:00,28.67,28.71,28.64,28.64,769600.0,12.8384,12.8564,12.825,12.825,769600.0
2010-06-24 15:30:00,28.64,28.72,28.63,28.69,536400.0,12.825,12.8608,12.8205,12.8474,536400.0
2010-06-24 15:35:00,28.69,28.7,28.64,28.66,676500.0,12.8474,12.8519,12.825,12.834,676500.0
2010-06-24 15:40:00,28.66,28.7,28.63,28.7,728200.0,12.834,12.8519,12.8205,12.8519,728200.0
2010-06-24 15:45:00,28.7,28.7,28.61,28.65,1312700.0,12.8519,12.8519,12.8116,12.8295,1312700.0
2010-06-24 15:50:00,28.65,28.79,28.63,28.74,1674800.0,12.8295,12.8922,12.8205,12.8698,1674800.0
2010-06-24 15:55:00,28.74,28.76,28.7,28.75,1778500.0,12.8698,12.8787,12.8519,12.8743,1778500.0
2010-06-25 09:30:00,27.77,28.08,27.61,28.03,4566300.0,12.4354,12.5742,12.3638,12.5518,4566300.0
2010-06-25 09:35:00,28.05,28.05,27.77,27.85,2278900.0,12.5608,12.5608,12.4354,12.4712,2278900.0
2010-06-25 09:40:00,27.84,27.85,27.67,27.84,2121000.0,12.4668,12.4712,12.3906,12.4668,2121000.0
2010-06-25 09:45:00,27.84,27.84,27.68,27.68,1575900.0,12.4668,12.4668,12.3951,12.3951,1575900.0
2010-06-25 09:50:00,27.68,27.71,27.53,27.6,1666400.0,12.3951,12.4086,12.3279,12.3593,1666400.0
2010-06-25 09:55:00,27.59,27.7,27.41,27.5,2087500.0,12.3548,12.4041,12.2742,12.3145,2087500.0
2010-06-25 10:00:00,27.51,27.64,27.45,27.55,1765400.0,12.319,12.3772,12.2921,12.3369,1765400.0
2010-06-25 10:05:00,27.54,27.62,27.51,27.52,1493800.0,12.3324,12.3683,12.319,12.3235,1493800.0
2010-06-25 10:10:00,27.54,27.67,27.52,27.59,1015600.0,12.3324,12.3906,12.3235,12.3548,1015600.0
2010-06-25 10:15:00,27.59,27.64,27.53,27.53,678400.0,12.3548,12.3772,12.3279,12.3279,678400.0
2010-06-25 10:20:00,27.53,27.57,27.41,27.45,1411500.0,12.3279,12.3459,12.2742,12.2921,1411500.0
2010-06-25 10:25:00,27.45,27.46,27.33,27.35,1686300.0,12.2921,12.2966,12.2384,12.2473,1686300.0
2010-06-25 10:30:00,27.34,27.43,27.28,27.37,1436300.0,12.2429,12.2832,12.216,12.2563,1436300.0
2010-06-25 10:35:00,27.38,27.4,27.16,27.26,1549200.0,12.2608,12.2697,12.1623,12.207,1549200.0
2010-06-25 10:40:00,27.26,27.27,27.1,27.19,2111600.0,12.207,12.2115,12.1354,12.1757,2111600.0
2010-06-25 10:45:00,27.18,27.25,27.11,27.18,1184500.0,12.1712,12.2026,12.1399,12.1712,1184500.0
2010-06-25 10:50:00,27.18,27.24,27.07,27.11,1340000.0,12.1712,12.1981,12.122,12.1399,1340000.0
2010-06-25 10:55:00,27.11,27.22,27.07,27.12,1227500.0,12.1399,12.1891,12.122,12.1444,1227500.0
2010-06-25 11:00:00,27.13,27.2,27.12,27.14,831300.0,12.1488,12.1802,12.1444,12.1533,831300.0
2010-06-25 11:05:00,27.14,27.27,27.13,27.25,1210100.0,12.1533,12.2115,12.1488,12.2026,1210100.0
2010-06-25 11:10:00,27.25,27.28,27.2,27.25,1013000.0,12.2026,12.216,12.1802,12.2026,1013000.0
2010-06-25 11:15:00,27.25,27.26,27.15,27.2,876400.0,12.2026,12.207,12.1578,12.1802,876400.0
2010-06-25 11:20:00,27.2,27.34,27.19,27.32,904200.0,12.1802,12.2429,12.1757,12.2339,904200.0
2010-06-25 11:25:00,27.31,27.42,27.28,27.34,964200.0,12.2294,12.2787,12.216,12.2429,964200.0
2010-06-25 11:30:00,27.34,27.36,27.25,27.33,926400.0,12.2429,12.2518,12.2026,12.2384,926400.0
2010-06-25 11:35:00,27.32,27.4,27.31,27.35,1860800.0,12.2339,12.2697,12.2294,12.2473,1860800.0
2010-06-25 11:40:00,27.36,27.41,27.34,27.38,576100.0,12.2518,12.2742,12.2429,12.2608,576100.0
2010-06-25 11:45:00,27.38,27.48,27.36,27.46,990700.0,12.2608,12.3056,12.2518,12.2966,990700.0
2010-06-25 11:50:00,27.48,27.51,27.39,27.45,1304500.0,12.3056,12.319,12.2653,12.2921,1304500.0
2010-06-25 11:55:00,27.44,27.45,27.37,27.4,852400.0,12.2876,12.2921,12.2563,12.2697,852400.0
2010-06-25 12:00:00,27.41,27.49,27.37,27.47,571600.0,12.2742,12.31,12.2563,12.3011,571600.0
2010-06-25 12:05:00,27.46,27.47,27.4,27.42,336800.0,12.2966,12.3011,12.2697,12.2787,336800.0
2010-06-25 12:10:00,27.41,27.42,27.37,27.38,379800.0,12.2742,12.2787,12.2563,12.2608,379800.0
2010-06-25 12:15:00,27.39,27.63,27.35,27.63,1009000.0,12.2653,12.3727,12.2473,12.3727,1009000.0
2010-06-25 12:20:00,27.63,27.75,27.56,27.63,1230400.0,12.3727,12.4265,12.3414,12.3727,1230400.0
2010-06-25 12:25:00,27.6,27.64,27.52,27.59,691900.0,12.3593,12.3772,12.3235,12.3548,691900.0
2010-06-25 12:30:00,27.59,27.61,27.54,27.56,537000.0,12.3548,12.3638,12.3324,12.3414,537000.0
2010-06-25 12:35:00,27.55,27.56,27.43,27.5,840300.0,12.3369,12.3414,12.2832,12.3145,840300.0
2010-06-25 12:40:00,27.5,27.52,27.4,27.4,473300.0,12.3145,12.3235,12.2697,12.2697,473300.0
2010-06-25 12:45:00,27.4,27.42,27.32,27.33,434700.0,12.2697,12.2787,12.2339,12.2384,434700.0
2010-06-25 12:50:00,27.33,27.41,27.29,27.36,713900.0,12.2384,12.2742,12.2205,12.2518,713900.0
2010-06-25 12:55:00,27.37,27.37,27.31,27.34,281500.0,12.2563,12.2563,12.2294,12.2429,281500.0
2010-06-25 13:00:00,27.34,27.36,27.3,27.35,632500.0,12.2429,12.2518,12.225,12.2473,632500.0
2010-06-25 13:05:00,27.35,27.37,27.31,27.34,616500.0,12.2473,12.2563,12.2294,12.2429,616500.0
2010-06-25 13:10:00,27.34,27.34,27.25,27.26,553300.0,12.2429,12.2429,12.2026,12.207,553300.0
2010-06-25 13:15:00,27.25,27.3,27.17,27.2,665100.0,12.2026,12.225,12.1667,12.1802,665100.0
2010-06-25 13:20:00,27.21,27.3,27.19,27.25,623000.0,12.1847,12.225,12.1757,12.2026,623000.0
2010-06-25 13:25:00,27.26,27.38,27.25,27.31,622000.0,12.207,12.2608,12.2026,12.2294,622000.0
2010-06-25 13:30:00,27.31,27.32,27.21,27.24,573800.0,12.2294,12.2339,12.1847,12.1981,573800.0
2010-06-25 13:35:00,27.24,27.27,27.23,27.26,392000.0,12.1981,12.2115,12.1936,12.207,392000.0
2010-06-25 13:40:00,27.26,27.27,27.2,27.26,540900.0,12.207,12.2115,12.1802,12.207,540900.0
2010-06-25 13:45:00,27.26,27.28,27.25,27.28,277300.0,12.207,12.216,12.2026,12.216,277300.0
2010-06-25 13:50:00,27.27,27.29,27.21,27.21,595700.0,12.2115,12.2205,12.1847,12.1847,595700.0
2010-06-25 13:55:00,27.22,27.24,27.2,27.21,447800.0,12.1891,12.1981,12.1802,12.1847,447800.0
2010-06-25 14:00:00,27.23,27.23,27.1,27.13,1075100.0,12.1936,12.1936,12.1354,12.1488,1075100.0
2010-06-25 14:05:00,27.13,27.27,27.13,27.15,1170500.0,12.1488,12.2115,12.1488,12.1578,1170500.0
2010-06-25 14:10:00,27.16,27.37,27.14,27.31,1219900.0,12.1623,12.2563,12.1533,12.2294,1219900.0
2010-06-25 14:15:00,27.31,27.32,27.22,27.24,702800.0,12.2294,12.2339,12.1891,12.1981,702800.0
2010-06-25 14:20:00,27.23,27.24,27.14,27.16,574500.0,12.1936,12.1981,12.1533,12.1623,574500.0
2010-06-25 14:25:00,27.16,27.16,27.05,27.1,1185800.0,12.1623,12.1623,12.113,12.1354,1185800.0
2010-06-25 14:30:00,27.1,27.14,27.05,27.07,745800.0,12.1354,12.1533,12.113,12.122,745800.0
2010-06-25 14:35:00,27.07,27.08,27.02,27.07,873600.0,12.122,12.1264,12.0996,12.122,873600.0
2010-06-25 14:40:00,27.07,27.08,26.94,26.97,1972900.0,12.122,12.1264,12.0637,12.0772,1972900.0
2010-06-25 14:45:00,26.98,27.06,26.92,27.06,1087000.0,12.0817,12.1175,12.0548,12.1175,1087000.0
2010-06-25 14:50:00,27.06,27.12,27.0,27.0,1090300.0,12.1175,12.1444,12.0906,12.0906,1090300.0
2010-06-25 14:55:00,27.0,27.03,26.97,27.0,548800.0,12.0906,12.104,12.0772,12.0906,548800.0
2010-06-25 15:00:00,27.0,27.03,26.93,27.0,882500.0,12.0906,12.104,12.0593,12.0906,882500.0
2010-06-25 15:05:00,27.0,27.0,26.91,26.98,827000.0,12.0906,12.0906,12.0503,12.0817,827000.0
2010-06-25 15:10:00,26.97,27.0,26.96,26.96,652700.0,12.0772,12.0906,12.0727,12.0727,652700.0
2010-06-25 15:15:00,26.96,26.98,26.84,26.86,1050100.0,12.0727,12.0817,12.019,12.0279,1050100.0
2010-06-25 15:20:00,26.86,26.91,26.84,26.88,1039800.0,12.0279,12.0503,12.019,12.0369,1039800.0
2010-06-25 15:25:00,26.89,26.89,26.84,26.84,705500.0,12.0414,12.0414,12.019,12.019,705500.0
2010-06-25 15:30:00,26.84,27.0,26.83,26.97,1957300.0,12.019,12.0906,12.0145,12.0772,1957300.0
2010-06-25 15:35:00,26.97,26.98,26.87,26.93,1275000.0,12.0772,12.0817,12.0324,12.0593,1275000.0
2010-06-25 15:40:00,26.93,27.1,26.92,26.98,2073700.0,12.0593,12.1354,12.0548,12.0817,2073700.0
2010-06-25 15:45:00,26.98,27.01,26.97,26.99,1339100.0,12.0817,12.0951,12.0772,12.0861,1339100.0
2010-06-25 15:50:00,27.0,27.0,26.89,26.99,1343400.0,12.0906,12.0906,12.0414,12.0861,1343400.0
2010-06-25 15:55:00,26.99,27.03,26.97,27.03,2212000.0,12.0861,12.104,12.0772,12.104,2212000.0
2010-06-28 09:30:00,27.65,27.75,27.38,27.41,2643500.0,12.3817,12.4265,12.2608,12.2742,2643500.0
2010-06-28 09:35:00,27.41,27.5,27.33,27.47,1718700.0,12.2742,12.3145,12.2384,12.3011,1718700.0
2010-06-28 09:40:00,27.47,27.6,27.38,27.51,984800.0,12.3011,12.3593,12.2608,12.319,984800.0
2010-06-28 09:45:00,27.52,27.68,27.4,27.66,1567400.0,12.3235,12.3951,12.2697,12.3862,1567400.0
2010-06-28 09:50:00,27.67,27.77,27.53,27.54,1342800.0,12.3906,12.4354,12.3279,12.3324,1342800.0
2010-06-28 09:55:00,27.54,27.61,27.51,27.55,800500.0,12.3324,12.3638,12.319,12.3369,800500.0
2010-06-28 10:00:00,27.54,27.59,27.51,27.51,607200.0,12.3324,12.3548,12.319,12.319,607200.0
2010-06-28 10:05:00,27.52,27.56,27.44,27.51,1031900.0,12.3235,12.3414,12.2876,12.319,1031900.0
2010-06-28 10:10:00,27.51,27.74,27.51,27.67,1279700.0,12.319,12.422,12.319,12.3906,1279700.0
2010-06-28 10:15:00,27.67,27.75,27.63,27.64,943700.0,12.3906,12.4265,12.3727,12.3772,943700.0
2010-06-28 10:20:00,27.64,27.74,27.62,27.67,725800.0,12.3772,12.422,12.3683,12.3906,725800.0
2010-06-28 10:25:00,27.66,27.7,27.65,27.68,541600.0,12.3862,12.4041,12.3817,12.3951,541600.0
2010-06-28 10:30:00,27.68,27.87,27.65,27.86,1581700.0,12.3951,12.4802,12.3817,12.4757,1581700.0
2010-06-28 10:35:00,27.86,27.86,27.66,27.68,853800.0,12.4757,12.4757,12.3862,12.3951,853800.0
2010-06-28 10:40:00,27.68,27.74,27.66,27.7,755600.0,12.3951,12.422,12.3862,12.4041,755600.0
2010-06-28 10:45:00,27.69,27.7,27.57,27.67,712200.0,12.3996,12.4041,12.3459,12.3906,712200.0
2010-06-28 10:50:00,27.68,27.69,27.58,27.63,747100.0,12.3951,12.3996,12.3503,12.3727,747100.0
2010-06-28 10:55:00,27.62,27.67,27.59,27.65,718900.0,12.3683,12.3906,12.3548,12.3817,718900.0
2010-06-28 11:00:00,27.64,27.71,27.63,27.7,859100.0,12.3772,12.4086,12.3727,12.4041,859100.0
2010-06-28 11:05:00,27.7,27.75,27.65,27.66,747500.0,12.4041,12.4265,12.3817,12.3862,747500.0
2010-06-28 11:10:00,27.66,27.71,27.65,27.65,570200.0,12.3862,12.4086,12.3817,12.3817,570200.0
2010-06-28 11:15:00,27.64,27.7,27.62,27.65,707700.0,12.3772,12.4041,12.3683,12.3817,707700.0
2010-06-28 11:20:00,27.65,27.7,27.63,27.68,614500.0,12.3817,12.4041,12.3727,12.3951,614500.0
2010-06-28 11:25:00,27.69,28.0,27.68,27.99,1725800.0,12.3996,12.5384,12.3951,12.5339,1725800.0
2010-06-28 11:30:00,27.99,28.03,27.86,27.88,1565900.0,12.5339,12.5518,12.4757,12.4847,1565900.0
2010-06-28 11:35:00,27.88,27.96,27.86,27.9,516300.0,12.4847,12.5205,12.4757,12.4936,516300.0
2010-06-28 11:40:00,27.89,27.93,27.85,27.9,469200.0,12.4892,12.5071,12.4712,12.4936,469200.0
2010-06-28 11:45:00,27.9,27.93,27.8,27.89,454400.0,12.4936,12.5071,12.4489,12.4892,454400.0
2010-06-28 11:50:00,27.89,27.89,27.81,27.81,207800.0,12.4892,12.4892,12.4533,12.4533,207800.0
2010-06-28 11:55:00,27.81,27.87,27.8,27.82,261700.0,12.4533,12.4802,12.4489,12.4578,261700.0
2010-06-28 12:00:00,27.82,27.83,27.72,27.73,524100.0,12.4578,12.4623,12.413,12.4175,524100.0
2010-06-28 12:05:00,27.73,27.77,27.72,27.74,300100.0,12.4175,12.4354,12.413,12.422,300100.0
2010-06-28 12:10:00,27.75,27.77,27.74,27.75,236900.0,12.4265,12.4354,12.422,12.4265,236900.0
2010-06-28 12:15:00,27.75,27.75,27.71,27.72,467600.0,12.4265,12.4265,12.4086,12.413,467600.0
2010-06-28 12:20:00,27.72,27.73,27.71,27.72,239200.0,12.413,12.4175,12.4086,12.413,239200.0
2010-06-28 12:25:00,27.72,27.73,27.66,27.69,280200.0,12.413,12.4175,12.3862,12.3996,280200.0
2010-06-28 12:30:00,27.69,27.72,27.66,27.69,267500.0,12.3996,12.413,12.3862,12.3996,267500.0
2010-06-28 12:35:00,27.69,27.69,27.62,27.63,278900.0,12.3996,12.3996,12.3683,12.3727,278900.0
2010-06-28 12:40:00,27.63,27.65,27.52,27.52,557000.0,12.3727,12.3817,12.3235,12.3235,557000.0
2010-06-28 12:45:00,27.53,27.55,27.51,27.54,387600.0,12.3279,12.3369,12.319,12.3324,387600.0
2010-06-28 12:50:00,27.54,27.62,27.51,27.61,394100.0,12.3324,12.3683,12.319,12.3638,394100.0
2010-06-28 12:55:00,27.61,27.67,27.57,27.59,228300.0,12.3638,12.3906,12.3459,12.3548,228300.0
2010-06-28 13:00:00,27.59,27.61,27.54,27.54,214500.0,12.3548,12.3638,12.3324,12.3324,214500.0
2010-06-28 13:05:00,27.55,27.57,27.51,27.52,297400.0,12.3369,12.3459,12.319,12.3235,297400.0
2010-06-28 13:10:00,27.52,27.57,27.51,27.54,260500.0,12.3235,12.3459,12.319,12.3324,260500.0
2010-06-28 13:15:00,27.54,27.54,27.43,27.45,600600.0,12.3324,12.3324,12.2832,12.2921,600600.0
2010-06-28 13:20:00,27.45,27.49,27.42,27.46,446800.0,12.2921,12.31,12.2787,12.2966,446800.0
2010-06-28 13:25:00,27.47,27.49,27.42,27.42,226800.0,12.3011,12.31,12.2787,12.2787,226800.0
2010-06-28 13:30:00,27.42,27.43,27.36,27.38,515400.0,12.2787,12.2832,12.2518,12.2608,515400.0
2010-06-28 13:35:00,27.39,27.41,27.36,27.39,410300.0,12.2653,12.2742,12.2518,12.2653,410300.0
2010-06-28 13:40:00,27.38,27.4,27.33,27.34,362500.0,12.2608,12.2697,12.2384,12.2429,362500.0
2010-06-28 13:45:00,27.34,27.35,27.13,27.21,1218600.0,12.2429,12.2473,12.1488,12.1847,1218600.0
2010-06-28 13:50:00,27.2,27.25,27.15,27.17,991400.0,12.1802,12.2026,12.1578,12.1667,991400.0
2010-06-28 13:55:00,27.16,27.17,26.96,27.04,2013600.0,12.1623,12.1667,12.0727,12.1085,2013600.0
2010-06-28 14:00:00,27.03,27.04,26.91,26.98,1282900.0,12.104,12.1085,12.0503,12.0817,1282900.0
2010-06-28 14:05:00,26.98,27.07,26.96,27.05,887100.0,12.0817,12.122,12.0727,12.113,887100.0
2010-06-28 14:10:00,27.04,27.12,27.03,27.1,976400.0,12.1085,12.1444,12.104,12.1354,976400.0
2010-06-28 14:15:00,27.1,27.12,27.01,27.03,487500.0,12.1354,12.1444,12.0951,12.104,487500.0
2010-06-28 14:20:00,27.04,27.09,27.0,27.01,447000.0,12.1085,12.1309,12.0906,12.0951,447000.0
2010-06-28 14:25:00,27.02,27.02,26.94,26.96,657200.0,12.0996,12.0996,12.0637,12.0727,657200.0
2010-06-28 14:30:00,26.95,26.98,26.85,26.88,1142100.0,12.0682,12.0817,12.0234,12.0369,1142100.0
2010-06-28 14:35:00,26.88,26.97,26.86,26.94,816700.0,12.0369,12.0772,12.0279,12.0637,816700.0
2010-06-28 14:40:00,26.94,26.97,26.91,26.94,650700.0,12.0637,12.0772,12.0503,12.0637,650700.0
2010-06-28 14:45:00,26.93,27.05,26.93,26.96,1100700.0,12.0593,12.113,12.0593,12.0727,1100700.0
2010-06-28 14:50:00,26.96,27.0,26.86,26.89,753200.0,12.0727,12.0906,12.0279,12.0414,753200.0
2010-06-28 14:55:00,26.88,26.97,26.88,26.93,623200.0,12.0369,12.0772,12.0369,12.0593,623200.0
2010-06-28 15:00:00,26.93,26.98,26.87,26.96,670700.0,12.0593,12.0817,12.0324,12.0727,670700.0
2010-06-28 15:05:00,26.96,26.98,26.92,26.96,520700.0,12.0727,12.0817,12.0548,12.0727,520700.0
2010-06-28 15:10:00,26.96,26.98,26.9,26.9,680800.0,12.0727,12.0817,12.0458,12.0458,680800.0
2010-06-28 15:15:00,26.9,26.93,26.87,26.9,525300.0,12.0458,12.0593,12.0324,12.0458,525300.0
2010-06-28 15:20:00,26.9,26.9,26.75,26.76,1433800.0,12.0458,12.0458,11.9787,11.9831,1433800.0
2010-06-28 15:25:00,26.75,26.82,26.75,26.8,1196200.0,11.9787,12.01,11.9787,12.0011,1196200.0
2010-06-28 15:30:00,26.8,26.82,26.77,26.79,949200.0,12.0011,12.01,11.9876,11.9966,949200.0
2010-06-28 15:35:00,26.79,26.91,26.76,26.9,1572800.0,11.9966,12.0503,11.9831,12.0458,1572800.0
2010-06-28 15:40:00,26.9,26.95,26.87,26.94,1010000.0,12.0458,12.0682,12.0324,12.0637,1010000.0
2010-06-28 15:45:00,26.94,27.0,26.91,26.93,790200.0,12.0637,12.0906,12.0503,12.0593,790200.0
2010-06-28 15:50:00,26.93,26.98,26.92,26.95,830000.0,12.0593,12.0817,12.0548,12.0682,830000.0
2010-06-28 15:55:00,26.96,27.06,26.93,27.06,2068100.0,12.0727,12.1175,12.0593,12.1175,2068100.0
2010-06-29 09:30:00,27.32,27.32,27.07,27.12,1988300.0,12.2339,12.2339,12.122,12.1444,1988300.0
2010-06-29 09:35:00,27.11,27.15,27.06,27.1,1193700.0,12.1399,12.1578,12.1175,12.1354,1193700.0
2010-06-29 09:40:00,27.1,27.17,27.02,27.16,1241000.0,12.1354,12.1667,12.0996,12.1623,1241000.0
2010-06-29 09:45:00,27.16,27.28,27.11,27.19,1407100.0,12.1623,12.216,12.1399,12.1757,1407100.0
2010-06-29 09:50:00,27.19,27.38,27.18,27.33,1829900.0,12.1757,12.2608,12.1712,12.2384,1829900.0
2010-06-29 09:55:00,27.33,27.37,27.28,27.3,1030000.0,12.2384,12.2563,12.216,12.225,1030000.0
2010-06-29 10:00:00,27.3,27.3,27.04,27.06,1520800.0,12.225,12.225,12.1085,12.1175,1520800.0
2010-06-29 10:05:00,27.05,27.13,27.01,27.1,1023200.0,12.113,12.1488,12.0951,12.1354,1023200.0
2010-06-29 10:10:00,27.1,27.15,26.95,27.0,1459000.0,12.1354,12.1578,12.0682,12.0906,1459000.0
2010-06-29 10:15:00,27.0,27.13,26.96,27.07,1186600.0,12.0906,12.1488,12.0727,12.122,1186600.0
2010-06-29 10:20:00,27.07,27.15,27.02,27.14,664800.0,12.122,12.1578,12.0996,12.1533,664800.0
2010-06-29 10:25:00,27.14,27.15,27.04,27.04,776200.0,12.1533,12.1578,12.1085,12.1085,776200.0
2010-06-29 10:30:00,27.04,27.11,27.01,27.03,908500.0,12.1085,12.1399,12.0951,12.104,908500.0
2010-06-29 10:35:00,27.03,27.26,27.02,27.25,1054400.0,12.104,12.207,12.0996,12.2026,1054400.0
2010-06-29 10:40:00,27.25,27.37,27.19,27.32,1133500.0,12.2026,12.2563,12.1757,12.2339,1133500.0
2010-06-29 10:45:00,27.31,27.46,27.28,27.44,921300.0,12.2294,12.2966,12.216,12.2876,921300.0
2010-06-29 10:50:00,27.44,27.54,27.38,27.51,1664500.0,12.2876,12.3324,12.2608,12.319,1664500.0
2010-06-29 10:55:00,27.51,27.58,27.44,27.49,1022400.0,12.319,12.3503,12.2876,12.31,1022400.0
2010-06-29 11:00:00,27.49,27.73,27.43,27.65,1507100.0,12.31,12.4175,12.2832,12.3817,1507100.0
2010-06-29 11:05:00,27.64,27.73,27.55,27.72,826300.0,12.3772,12.4175,12.3369,12.413,826300.0
2010-06-29 11:10:00,27.71,27.72,27.63,27.67,928600.0,12.4086,12.413,12.3727,12.3906,928600.0
2010-06-29 11:15:00,27.67,27.74,27.54,27.57,1042600.0,12.3906,12.422,12.3324,12.3459,1042600.0
2010-06-29 11:20:00,27.58,27.6,27.48,27.53,883600.0,12.3503,12.3593,12.3056,12.3279,883600.0
2010-06-29 11:25:00,27.53,27.55,27.43,27.46,616800.0,12.3279,12.3369,12.2832,12.2966,616800.0
2010-06-29 11:30:00,27.45,27.5,27.33,27.33,623900.0,12.2921,12.3145,12.2384,12.2384,623900.0
2010-06-29 11:35:00,27.33,27.4,27.29,27.37,688300.0,12.2384,12.2697,12.2205,12.2563,688300.0
2010-06-29 11:40:00,27.37,27.37,27.31,27.34,473800.0,12.2563,12.2563,12.2294,12.2429,473800.0
2010-06-29 11:45:00,27.35,27.54,27.34,27.51,784600.0,12.2473,12.3324,12.2429,12.319,784600.0
2010-06-29 11:50:00,27.51,27.69,27.46,27.61,775900.0,12.319,12.3996,12.2966,12.3638,775900.0
2010-06-29 11:55:00,27.6,27.7,27.55,27.67,942300.0,12.3593,12.4041,12.3369,12.3906,942300.0
2010-06-29 12:00:00,27.67,27.74,27.63,27.7,808600.0,12.3906,12.422,12.3727,12.4041,808600.0
2010-06-29 12:05:00,27.7,27.72,27.63,27.68,641500.0,12.4041,12.413,12.3727,12.3951,641500.0
2010-06-29 12:10:00,27.69,27.72,27.6,27.72,639600.0,12.3996,12.413,12.3593,12.413,639600.0
2010-06-29 12:15:00,27.72,27.89,27.72,27.86,1405700.0,12.413,12.4892,12.413,12.4757,1405700.0
2010-06-29 12:20:00,27.85,27.88,27.73,27.77,695400.0,12.4712,12.4847,12.4175,12.4354,695400.0
2010-06-29 12:25:00,27.77,27.79,27.7,27.73,290600.0,12.4354,12.4444,12.4041,12.4175,290600.0
2010-06-29 12:30:00,27.72,27.81,27.69,27.79,385500.0,12.413,12.4533,12.3996,12.4444,385500.0
2010-06-29 12:35:00,27.78,27.8,27.7,27.71,377400.0,12.4399,12.4489,12.4041,12.4086,377400.0
2010-06-29 12:40:00,27.71,27.8,27.71,27.77,232100.0,12.4086,12.4489,12.4086,12.4354,232100.0
2010-06-29 12:45:00,27.77,27.79,27.74,27.79,198300.0,12.4354,12.4444,12.422,12.4444,198300.0
2010-06-29 12:50:00,27.79,27.82,27.77,27.77,450300.0,12.4444,12.4578,12.4354,12.4354,450300.0
2010-06-29 12:55:00,27.77,27.78,27.64,27.71,411200.0,12.4354,12.4399,12.3772,12.4086,411200.0
2010-06-29 13:00:00,27.71,27.75,27.68,27.69,196100.0,12.4086,12.4265,12.3951,12.3996,196100.0
2010-06-29 13:05:00,27.69,27.7,27.58,27.69,353400.0,12.3996,12.4041,12.3503,12.3996,353400.0
2010-06-29 13:10:00,27.69,27.69,27.62,27.63,118500.0,12.3996,12.3996,12.3683,12.3727,118500.0
2010-06-29 13:15:00,27.63,27.65,27.55,27.6,308400.0,12.3727,12.3817,12.3369,12.3593,308400.0
2010-06-29 13:20:00,27.6,27.63,27.59,27.61,260800.0,12.3593,12.3727,12.3548,12.3638,260800.0
2010-06-29 13:25:00,27.61,27.65,27.58,27.6,343500.0,12.3638,12.3817,12.3503,12.3593,343500.0
2010-06-29 13:30:00,27.59,27.61,27.49,27.5,336600.0,12.3548,12.3638,12.31,12.3145,336600.0
2010-06-29 13:35:00,27.5,27.52,27.4,27.41,421700.0,12.3145,12.3235,12.2697,12.2742,421700.0
2010-06-29 13:40:00,27.42,27.55,27.4,27.5,439800.0,12.2787,12.3369,12.2697,12.3145,439800.0
2010-06-29 13:45:00,27.5,27.51,27.46,27.48,204900.0,12.3145,12.319,12.2966,12.3056,204900.0
2010-06-29 13:50:00,27.47,27.49,27.47,27.48,189300.0,12.3011,12.31,12.3011,12.3056,189300.0
2010-06-29 13:55:00,27.48,27.57,27.47,27.53,321200.0,12.3056,12.3459,12.3011,12.3279,321200.0
2010-06-29 14:00:00,27.53,27.55,27.5,27.55,252500.0,12.3279,12.3369,12.3145,12.3369,252500.0
2010-06-29 14:05:00,27.55,27.61,27.53,27.58,326000.0,12.3369,12.3638,12.3279,12.3503,326000.0
2010-06-29 14:10:00,27.57,27.65,27.57,27.62,207000.0,12.3459,12.3817,12.3459,12.3683,207000.0
2010-06-29 14:15:00,27.62,27.65,27.56,27.59,174400.0,12.3683,12.3817,12.3414,12.3548,174400.0
2010-06-29 14:20:00,27.58,27.65,27.56,27.64,141500.0,12.3503,12.3817,12.3414,12.3772,141500.0
2010-06-29 14:25:00,27.63,27.68,27.63,27.67,332600.0,12.3727,12.3951,12.3727,12.3906,332600.0
2010-06-29 14:30:00,27.68,27.8,27.68,27.79,968800.0,12.3951,12.4489,12.3951,12.4444,968800.0
2010-06-29 14:35:00,27.78,27.78,27.74,27.75,437800.0,12.4399,12.4399,12.422,12.4265,437800.0
2010-06-29 14:40:00,27.75,27.84,27.75,27.82,847500.0,12.4265,12.4668,12.4265,12.4578,847500.0
2010-06-29 14:45:00,27.81,28.03,27.76,28.0,1804100.0,12.4533,12.5518,12.4309,12.5384,1804100.0
2010-06-29 14:50:00,28.0,28.09,27.94,28.0,1433900.0,12.5384,12.5787,12.5115,12.5384,1433900.0
2010-06-29 14:55:00,28.0,28.05,27.95,28.0,864300.0,12.5384,12.5608,12.516,12.5384,864300.0
2010-06-29 15:00:00,28.0,28.08,27.97,28.02,823500.0,12.5384,12.5742,12.525,12.5474,823500.0
2010-06-29 15:05:00,28.02,28.15,28.02,28.04,1232500.0,12.5474,12.6056,12.5474,12.5563,1232500.0
2010-06-29 15:10:00,28.03,28.06,27.95,27.98,822100.0,12.5518,12.5653,12.516,12.5295,822100.0
2010-06-29 15:15:00,27.98,28.01,27.9,27.91,713800.0,12.5295,12.5429,12.4936,12.4981,713800.0
2010-06-29 15:20:00,27.91,27.92,27.69,27.69,1385300.0,12.4981,12.5026,12.3996,12.3996,1385300.0
2010-06-29 15:25:00,27.69,27.73,27.55,27.69,1828500.0,12.3996,12.4175,12.3369,12.3996,1828500.0
2010-06-29 15:30:00,27.65,27.75,27.55,27.67,803100.0,12.3817,12.4265,12.3369,12.3906,803100.0
2010-06-29 15:35:00,27.67,27.8,27.67,27.72,649800.0,12.3906,12.4489,12.3906,12.413,649800.0
2010-06-29 15:40:00,27.72,27.75,27.61,27.61,742700.0,12.413,12.4265,12.3638,12.3638,742700.0
2010-06-29 15:45:00,27.61,27.64,27.51,27.57,1061700.0,12.3638,12.3772,12.319,12.3459,1061700.0
2010-06-29 15:50:00,27.56,27.67,27.56,27.63,1069700.0,12.3414,12.3906,12.3414,12.3727,1069700.0
2010-06-29 15:55:00,27.63,27.73,27.63,27.71,1305000.0,12.3727,12.4175,12.3727,12.4086,1305000.0
2010-06-30 09:30:00,28.73,28.94,28.71,28.94,2381700.0,12.8653,12.9593,12.8564,12.9593,2381700.0
2010-06-30 09:35:00,28.94,28.97,28.73,28.77,1871300.0,12.9593,12.9728,12.8653,12.8832,1871300.0
2010-06-30 09:40:00,28.78,28.95,28.75,28.92,1477700.0,12.8877,12.9638,12.8743,12.9504,1477700.0
2010-06-30 09:45:00,28.92,29.04,28.83,28.95,1275300.0,12.9504,13.0041,12.9101,12.9638,1275300.0
2010-06-30 09:50:00,28.95,29.04,28.87,28.94,1435600.0,12.9638,13.0041,12.928,12.9593,1435600.0
2010-06-30 09:55:00,28.94,28.96,28.85,28.91,966800.0,12.9593,12.9683,12.919,12.9459,966800.0
2010-06-30 10:00:00,28.9,28.93,28.84,28.89,1218700.0,12.9414,12.9549,12.9146,12.937,1218700.0
2010-06-30 10:05:00,28.89,28.92,28.86,28.87,830400.0,12.937,12.9504,12.9235,12.928,830400.0
2010-06-30 10:10:00,28.87,28.88,28.76,28.8,1006100.0,12.928,12.9325,12.8787,12.8967,1006100.0
2010-06-30 10:15:00,28.81,28.82,28.71,28.73,1185200.0,12.9011,12.9056,12.8564,12.8653,1185200.0
2010-06-30 10:20:00,28.74,28.77,28.49,28.5,1853800.0,12.8698,12.8832,12.7578,12.7623,1853800.0
2010-06-30 10:25:00,28.49,28.54,28.43,28.48,1544100.0,12.7578,12.7802,12.731,12.7534,1544100.0
2010-06-30 10:30:00,28.48,28.52,28.33,28.42,1681800.0,12.7534,12.7713,12.6862,12.7265,1681800.0
2010-06-30 10:35:00,28.43,28.46,28.34,28.35,920000.0,12.731,12.7444,12.6907,12.6951,920000.0
2010-06-30 10:40:00,28.36,28.36,28.21,28.23,1340300.0,12.6996,12.6996,12.6325,12.6414,1340300.0
2010-06-30 10:45:00,28.23,28.35,28.15,28.29,1218200.0,12.6414,12.6951,12.6056,12.6683,1218200.0
2010-06-30 10:50:00,28.29,28.31,28.25,28.28,496300.0,12.6683,12.6772,12.6504,12.6638,496300.0
2010-06-30 10:55:00,28.27,28.32,28.16,28.19,718100.0,12.6593,12.6817,12.6101,12.6235,718100.0
2010-06-30 11:00:00,28.19,28.45,28.18,28.4,927000.0,12.6235,12.7399,12.619,12.7175,927000.0
2010-06-30 11:05:00,28.4,28.58,28.39,28.58,846600.0,12.7175,12.7981,12.7131,12.7981,846600.0
2010-06-30 11:10:00,28.57,28.59,28.46,28.49,708800.0,12.7937,12.8026,12.7444,12.7578,708800.0
2010-06-30 11:15:00,28.49,28.56,28.45,28.54,583900.0,12.7578,12.7892,12.7399,12.7802,583900.0
2010-06-30 11:20:00,28.55,28.67,28.51,28.67,553500.0,12.7847,12.8384,12.7668,12.8384,553500.0
2010-06-30 11:25:00,28.66,28.68,28.53,28.56,566900.0,12.834,12.8429,12.7757,12.7892,566900.0
2010-06-30 11:30:00,28.56,28.68,28.54,28.64,488900.0,12.7892,12.8429,12.7802,12.825,488900.0
2010-06-30 11:35:00,28.64,28.81,28.61,28.74,1074200.0,12.825,12.9011,12.8116,12.8698,1074200.0
2010-06-30 11:40:00,28.74,28.83,28.69,28.71,610700.0,12.8698,12.9101,12.8474,12.8564,610700.0
2010-06-30 11:45:00,28.72,28.77,28.65,28.67,424700.0,12.8608,12.8832,12.8295,12.8384,424700.0
2010-06-30 11:50:00,28.68,28.74,28.58,28.58,395100.0,12.8429,12.8698,12.7981,12.7981,395100.0
2010-06-30 11:55:00,28.58,28.64,28.57,28.58,280800.0,12.7981,12.825,12.7937,12.7981,280800.0
2010-06-30 12:00:00,28.59,28.61,28.5,28.53,313000.0,12.8026,12.8116,12.7623,12.7757,313000.0
2010-06-30 12:05:00,28.52,28.58,28.51,28.54,385700.0,12.7713,12.7981,12.7668,12.7802,385700.0
2010-06-30 12:10:00,28.54,28.56,28.45,28.45,208100.0,12.7802,12.7892,12.7399,12.7399,208100.0
2010-06-30 12:15:00,28.45,28.56,28.45,28.55,431300.0,12.7399,12.7892,12.7399,12.7847,431300.0
2010-06-30 12:20:00,28.55,28.64,28.46,28.49,585400.0,12.7847,12.825,12.7444,12.7578,585400.0
2010-06-30 12:25:00,28.49,28.59,28.49,28.5,165100.0,12.7578,12.8026,12.7578,12.7623,165100.0
2010-06-30 12:30:00,28.51,28.51,28.36,28.49,309800.0,12.7668,12.7668,12.6996,12.7578,309800.0
2010-06-30 12:35:00,28.48,28.54,28.47,28.5,262500.0,12.7534,12.7802,12.7489,12.7623,262500.0
2010-06-30 12:40:00,28.51,28.54,28.46,28.47,263700.0,12.7668,12.7802,12.7444,12.7489,263700.0
2010-06-30 12:45:00,28.46,28.55,28.4,28.53,572800.0,12.7444,12.7847,12.7175,12.7757,572800.0
2010-06-30 12:50:00,28.53,28.54,28.43,28.43,216200.0,12.7757,12.7802,12.731,12.731,216200.0
2010-06-30 12:55:00,28.44,28.5,28.43,28.48,267300.0,12.7354,12.7623,12.731,12.7534,267300.0
2010-06-30 13:00:00,28.48,28.59,28.48,28.54,281700.0,12.7534,12.8026,12.7534,12.7802,281700.0
2010-06-30 13:05:00,28.54,28.56,28.5,28.54,180600.0,12.7802,12.7892,12.7623,12.7802,180600.0
2010-06-30 13:10:00,28.53,28.54,28.48,28.51,239300.0,12.7757,12.7802,12.7534,12.7668,239300.0
2010-06-30 13:15:00,28.52,28.52,28.49,28.51,192700.0,12.7713,12.7713,12.7578,12.7668,192700.0
2010-06-30 13:20:00,28.5,28.55,28.47,28.54,213700.0,12.7623,12.7847,12.7489,12.7802,213700.0
2010-06-30 13:25:00,28.55,28.74,28.55,28.72,748500.0,12.7847,12.8698,12.7847,12.8608,748500.0
2010-06-30 13:30:00,28.71,28.77,28.68,28.77,611500.0,12.8564,12.8832,12.8429,12.8832,611500.0
2010-06-30 13:35:00,28.76,28.83,28.75,28.79,619600.0,12.8787,12.9101,12.8743,12.8922,619600.0
2010-06-30 13:40:00,28.79,28.89,28.78,28.88,566900.0,12.8922,12.937,12.8877,12.9325,566900.0
2010-06-30 13:45:00,28.89,29.03,28.88,29.0,1263800.0,12.937,12.9997,12.9325,12.9862,1263800.0
2010-06-30 13:50:00,29.0,29.14,28.96,29.14,1184300.0,12.9862,13.0489,12.9683,13.0489,1184300.0
2010-06-30 13:55:00,29.14,29.15,29.05,29.06,682100.0,13.0489,13.0534,13.0086,13.0131,682100.0
2010-06-30 14:00:00,29.06,29.15,28.95,28.96,813800.0,13.0131,13.0534,12.9638,12.9683,813800.0
2010-06-30 14:05:00,28.96,29.03,28.95,28.99,847300.0,12.9683,12.9997,12.9638,12.9817,847300.0
2010-06-30 14:10:00,28.99,29.0,28.85,28.92,712600.0,12.9817,12.9862,12.919,12.9504,712600.0
2010-06-30 14:15:00,28.93,28.98,28.88,28.9,460000.0,12.9549,12.9773,12.9325,12.9414,460000.0
2010-06-30 14:20:00,28.9,28.93,28.82,28.85,602600.0,12.9414,12.9549,12.9056,12.919,602600.0
2010-06-30 14:25:00,28.84,28.95,28.83,28.93,528200.0,12.9146,12.9638,12.9101,12.9549,528200.0
2010-06-30 14:30:00,28.93,28.94,28.86,28.87,339900.0,12.9549,12.9593,12.9235,12.928,339900.0
2010-06-30 14:35:00,28.87,28.9,28.81,28.81,273400.0,12.928,12.9414,12.9011,12.9011,273400.0
2010-06-30 14:40:00,28.82,28.82,28.7,28.74,503400.0,12.9056,12.9056,12.8519,12.8698,503400.0
2010-06-30 14:45:00,28.75,28.87,28.71,28.86,530600.0,12.8743,12.928,12.8564,12.9235,530600.0
2010-06-30 14:50:00,28.86,28.87,28.77,28.79,350900.0,12.9235,12.928,12.8832,12.8922,350900.0
2010-06-30 14:55:00,28.79,28.83,28.76,28.82,437700.0,12.8922,12.9101,12.8787,12.9056,437700.0
2010-06-30 15:00:00,28.8,28.84,28.75,28.77,453400.0,12.8967,12.9146,12.8743,12.8832,453400.0
2010-06-30 15:05:00,28.76,28.79,28.75,28.78,298900.0,12.8787,12.8922,12.8743,12.8877,298900.0
2010-06-30 15:10:00,28.77,28.87,28.77,28.87,499400.0,12.8832,12.928,12.8832,12.928,499400.0
2010-06-30 15:15:00,28.86,28.87,28.78,28.81,575200.0,12.9235,12.928,12.8877,12.9011,575200.0
2010-06-30 15:20:00,28.81,28.87,28.44,28.82,445400.0,12.9011,12.928,12.7354,12.9056,445400.0
2010-06-30 15:25:00,28.84,28.85,28.77,28.82,622800.0,12.9146,12.919,12.8832,12.9056,622800.0
2010-06-30 15:30:00,28.82,28.83,28.75,28.77,796800.0,12.9056,12.9101,12.8743,12.8832,796800.0
2010-06-30 15:35:00,28.77,28.82,28.7,28.71,648700.0,12.8832,12.9056,12.8519,12.8564,648700.0
2010-06-30 15:40:00,28.71,28.74,28.62,28.62,1006600.0,12.8564,12.8698,12.8161,12.8161,1006600.0
2010-06-30 15:45:00,28.63,28.89,28.62,28.85,1453200.0,12.8205,12.937,12.8161,12.919,1453200.0
2010-06-30 15:50:00,28.84,28.86,28.72,28.81,1189500.0,12.9146,12.9235,12.8608,12.9011,1189500.0
2010-06-30 15:55:00,28.83,28.91,28.75,28.88,1371200.0,12.9101,12.9459,12.8743,12.9325,1371200.0
2010-07-01 09:30:00,29.87,29.94,29.68,29.68,2399500.0,13.3758,13.4071,13.2907,13.2907,2399500.0
2010-07-01 09:35:00,29.68,29.93,29.64,29.8,1539000.0,13.2907,13.4027,13.2728,13.3445,1539000.0
2010-07-01 09:40:00,29.8,29.96,29.78,29.8,1357800.0,13.3445,13.4161,13.3355,13.3445,1357800.0
2010-07-01 09:45:00,29.8,29.85,29.62,29.64,1224000.0,13.3445,13.3668,13.2639,13.2728,1224000.0
2010-07-01 09:50:00,29.64,29.69,29.58,29.64,945000.0,13.2728,13.2952,13.2459,13.2728,945000.0
2010-07-01 09:55:00,29.63,29.73,29.5,29.67,876500.0,13.2683,13.3131,13.2101,13.2862,876500.0
2010-07-01 10:00:00,29.66,29.85,29.52,29.8,1493100.0,13.2818,13.3668,13.2191,13.3445,1493100.0
2010-07-01 10:05:00,29.79,29.79,29.64,29.7,966200.0,13.34,13.34,13.2728,13.2997,966200.0
2010-07-01 10:10:00,29.7,29.75,29.48,29.5,1115000.0,13.2997,13.3221,13.2012,13.2101,1115000.0
2010-07-01 10:15:00,29.5,29.84,29.48,29.83,1473000.0,13.2101,13.3624,13.2012,13.3579,1473000.0
2010-07-01 10:20:00,29.83,30.05,29.77,29.97,1865100.0,13.3579,13.4564,13.331,13.4206,1865100.0
2010-07-01 10:25:00,29.97,30.01,29.89,29.95,1011100.0,13.4206,13.4385,13.3848,13.4116,1011100.0
2010-07-01 10:30:00,29.95,30.0,29.92,29.96,632500.0,13.4116,13.434,13.3982,13.4161,632500.0
2010-07-01 10:35:00,29.98,30.03,29.84,29.88,1051700.0,13.4251,13.4475,13.3624,13.3803,1051700.0
2010-07-01 10:40:00,29.88,30.42,29.73,30.04,4720900.0,13.3803,13.6221,13.3131,13.4519,4720900.0
2010-07-01 10:45:00,30.04,30.3,30.0,30.29,1599900.0,13.4519,13.5684,13.434,13.5639,1599900.0
2010-07-01 10:50:00,30.28,30.29,30.14,30.2,1233100.0,13.5594,13.5639,13.4967,13.5236,1233100.0
2010-07-01 10:55:00,30.19,30.27,30.11,30.15,924100.0,13.5191,13.5549,13.4833,13.5012,924100.0
2010-07-01 11:00:00,30.15,30.23,30.0,30.13,731500.0,13.5012,13.537,13.434,13.4922,731500.0
2010-07-01 11:05:00,30.13,30.17,30.04,30.08,735900.0,13.4922,13.5101,13.4519,13.4698,735900.0
2010-07-01 11:10:00,30.08,30.14,30.07,30.09,567000.0,13.4698,13.4967,13.4654,13.4743,567000.0
2010-07-01 11:15:00,30.08,30.1,29.91,29.93,994500.0,13.4698,13.4788,13.3937,13.4027,994500.0
2010-07-01 11:20:00,29.94,29.97,29.81,29.88,1124400.0,13.4071,13.4206,13.3489,13.3803,1124400.0
2010-07-01 11:25:00,29.87,29.96,29.85,29.94,712500.0,13.3758,13.4161,13.3668,13.4071,712500.0
2010-07-01 11:30:00,29.95,29.95,29.77,29.8,647700.0,13.4116,13.4116,13.331,13.3445,647700.0
2010-07-01 11:35:00,29.8,29.87,29.71,29.74,548800.0,13.3445,13.3758,13.3042,13.3176,548800.0
2010-07-01 11:40:00,29.75,29.79,29.61,29.77,748500.0,13.3221,13.34,13.2594,13.331,748500.0
2010-07-01 11:45:00,29.76,29.85,29.7,29.74,672800.0,13.3265,13.3668,13.2997,13.3176,672800.0
2010-07-01 11:50:00,29.74,29.77,29.62,29.65,442800.0,13.3176,13.331,13.2639,13.2773,442800.0
2010-07-01 11:55:00,29.66,29.68,29.57,29.63,568900.0,13.2818,13.2907,13.2415,13.2683,568900.0
2010-07-01 12:00:00,29.63,29.63,29.43,29.43,641400.0,13.2683,13.2683,13.1788,13.1788,641400.0
2010-07-01 12:05:00,29.44,29.45,29.14,29.18,1070500.0,13.1832,13.1877,13.0489,13.0668,1070500.0
2010-07-01 12:10:00,29.19,29.21,29.05,29.19,769300.0,13.0713,13.0803,13.0086,13.0713,769300.0
2010-07-01 12:15:00,29.17,29.37,29.17,29.34,537000.0,13.0623,13.1519,13.0623,13.1385,537000.0
2010-07-01 12:20:00,29.34,29.35,29.16,29.33,460900.0,13.1385,13.1429,13.0579,13.134,460900.0
2010-07-01 12:25:00,29.34,29.45,29.28,29.42,702800.0,13.1385,13.1877,13.1116,13.1743,702800.0
2010-07-01 12:30:00,29.42,29.55,29.38,29.52,464600.0,13.1743,13.2325,13.1564,13.2191,464600.0
2010-07-01 12:35:00,29.52,29.59,29.44,29.51,449700.0,13.2191,13.2504,13.1832,13.2146,449700.0
2010-07-01 12:40:00,29.51,29.6,29.51,29.57,353600.0,13.2146,13.2549,13.2146,13.2415,353600.0
2010-07-01 12:45:00,29.57,29.6,29.48,29.49,356100.0,13.2415,13.2549,13.2012,13.2056,356100.0
2010-07-01 12:50:00,29.5,29.5,29.37,29.42,365300.0,13.2101,13.2101,13.1519,13.1743,365300.0
2010-07-01 12:55:00,29.41,29.41,29.25,29.3,343000.0,13.1698,13.1698,13.0982,13.1206,343000.0
2010-07-01 13:00:00,29.3,29.33,29.23,29.3,295100.0,13.1206,13.134,13.0892,13.1206,295100.0
2010-07-01 13:05:00,29.3,29.39,29.25,29.37,385400.0,13.1206,13.1609,13.0982,13.1519,385400.0
2010-07-01 13:10:00,29.38,29.53,29.32,29.52,533600.0,13.1564,13.2236,13.1295,13.2191,533600.0
2010-07-01 13:15:00,29.52,29.57,29.43,29.55,541700.0,13.2191,13.2415,13.1788,13.2325,541700.0
2010-07-01 13:20:00,29.55,29.57,29.44,29.44,229500.0,13.2325,13.2415,13.1832,13.1832,229500.0
2010-07-01 13:25:00,29.44,29.46,29.4,29.41,212000.0,13.1832,13.1922,13.1653,13.1698,212000.0
2010-07-01 13:30:00,29.41,29.57,29.4,29.53,336100.0,13.1698,13.2415,13.1653,13.2236,336100.0
2010-07-01 13:35:00,29.53,29.58,29.44,29.5,272600.0,13.2236,13.2459,13.1832,13.2101,272600.0
2010-07-01 13:40:00,29.5,29.5,29.3,29.3,394000.0,13.2101,13.2101,13.1206,13.1206,394000.0
2010-07-01 13:45:00,29.32,29.37,29.28,29.36,194100.0,13.1295,13.1519,13.1116,13.1474,194100.0
2010-07-01 13:50:00,29.35,29.4,29.26,29.3,436400.0,13.1429,13.1653,13.1026,13.1206,436400.0
2010-07-01 13:55:00,29.3,29.32,29.2,29.24,420500.0,13.1206,13.1295,13.0758,13.0937,420500.0
2010-07-01 14:00:00,29.26,29.28,29.22,29.28,290100.0,13.1026,13.1116,13.0847,13.1116,290100.0
2010-07-01 14:05:00,29.27,29.28,29.14,29.15,214400.0,13.1071,13.1116,13.0489,13.0534,214400.0
2010-07-01 14:10:00,29.15,29.16,28.92,29.04,868400.0,13.0534,13.0579,12.9504,13.0041,868400.0
2010-07-01 14:15:00,29.04,29.05,28.88,28.97,704500.0,13.0041,13.0086,12.9325,12.9728,704500.0
2010-07-01 14:20:00,28.97,28.99,28.79,28.91,588900.0,12.9728,12.9817,12.8922,12.9459,588900.0
2010-07-01 14:25:00,28.92,29.04,28.89,29.02,409500.0,12.9504,13.0041,12.937,12.9952,409500.0
2010-07-01 14:30:00,29.01,29.04,28.94,29.02,242200.0,12.9907,13.0041,12.9593,12.9952,242200.0
2010-07-01 14:35:00,29.02,29.28,29.01,29.11,841600.0,12.9952,13.1116,12.9907,13.0355,841600.0
2010-07-01 14:40:00,29.1,29.11,28.95,28.99,288200.0,13.031,13.0355,12.9638,12.9817,288200.0
2010-07-01 14:45:00,28.99,29.08,28.94,28.94,217600.0,12.9817,13.022,12.9593,12.9593,217600.0
2010-07-01 14:50:00,28.95,29.04,28.94,29.02,182100.0,12.9638,13.0041,12.9593,12.9952,182100.0
2010-07-01 14:55:00,29.02,29.12,28.98,29.12,272100.0,12.9952,13.04,12.9773,13.04,272100.0
2010-07-01 15:00:00,29.12,29.24,29.11,29.17,387700.0,13.04,13.0937,13.0355,13.0623,387700.0
2010-07-01 15:05:00,29.17,29.25,29.13,29.21,457900.0,13.0623,13.0982,13.0444,13.0803,457900.0
2010-07-01 15:10:00,29.21,29.27,29.18,29.2,445300.0,13.0803,13.1071,13.0668,13.0758,445300.0
2010-07-01 15:15:00,29.2,29.28,29.18,29.22,342400.0,13.0758,13.1116,13.0668,13.0847,342400.0
2010-07-01 15:20:00,29.21,29.26,29.11,29.15,386400.0,13.0803,13.1026,13.0355,13.0534,386400.0
2010-07-01 15:25:00,29.15,29.27,29.1,29.25,409200.0,13.0534,13.1071,13.031,13.0982,409200.0
2010-07-01 15:30:00,29.25,29.3,29.19,29.27,301100.0,13.0982,13.1206,13.0713,13.1071,301100.0
2010-07-01 15:35:00,29.27,29.37,29.26,29.27,393200.0,13.1071,13.1519,13.1026,13.1071,393200.0
2010-07-01 15:40:00,29.27,29.38,29.25,29.32,643300.0,13.1071,13.1564,13.0982,13.1295,643300.0
2010-07-01 15:45:00,29.32,29.42,29.28,29.3,751400.0,13.1295,13.1743,13.1116,13.1206,751400.0
2010-07-01 15:50:00,29.31,29.43,29.22,29.42,989900.0,13.125,13.1788,13.0847,13.1743,989900.0
2010-07-01 15:55:00,29.43,29.5,29.22,29.44,1669100.0,13.1788,13.2101,13.0847,13.1832,1669100.0
2010-07-02 09:30:00,29.88,29.91,29.75,29.87,924200.0,13.3803,13.3937,13.3221,13.3758,924200.0
2010-07-02 09:35:00,29.87,29.89,29.69,29.71,791000.0,13.3758,13.3848,13.2952,13.3042,791000.0
2010-07-02 09:40:00,29.71,29.74,29.5,29.54,739600.0,13.3042,13.3176,13.2101,13.228,739600.0
2010-07-02 09:45:00,29.54,29.55,29.34,29.36,946900.0,13.228,13.2325,13.1385,13.1474,946900.0
2010-07-02 09:50:00,29.36,29.5,29.27,29.45,819800.0,13.1474,13.2101,13.1071,13.1877,819800.0
2010-07-02 09:55:00,29.45,29.5,29.37,29.46,534000.0,13.1877,13.2101,13.1519,13.1922,534000.0
2010-07-02 10:00:00,29.45,29.5,29.18,29.21,970400.0,13.1877,13.2101,13.0668,13.0803,970400.0
2010-07-02 10:05:00,29.21,29.39,29.2,29.25,567100.0,13.0803,13.1609,13.0758,13.0982,567100.0
2010-07-02 10:10:00,29.26,29.5,29.24,29.43,697600.0,13.1026,13.2101,13.0937,13.1788,697600.0
2010-07-02 10:15:00,29.42,29.62,29.41,29.53,770700.0,13.1743,13.2639,13.1698,13.2236,770700.0
2010-07-02 10:20:00,29.54,29.73,29.5,29.71,796700.0,13.228,13.3131,13.2101,13.3042,796700.0
2010-07-02 10:25:00,29.7,29.73,29.51,29.58,742100.0,13.2997,13.3131,13.2146,13.2459,742100.0
2010-07-02 10:30:00,29.58,29.58,29.45,29.5,258700.0,13.2459,13.2459,13.1877,13.2101,258700.0
2010-07-02 10:35:00,29.5,29.56,29.45,29.55,224200.0,13.2101,13.237,13.1877,13.2325,224200.0
2010-07-02 10:40:00,29.54,29.56,29.47,29.48,275300.0,13.228,13.237,13.1967,13.2012,275300.0
2010-07-02 10:45:00,29.47,29.9,29.46,29.57,255900.0,13.1967,13.3892,13.1922,13.2415,255900.0
2010-07-02 10:50:00,29.56,29.56,29.45,29.49,288500.0,13.237,13.237,13.1877,13.2056,288500.0
2010-07-02 10:55:00,29.49,29.49,29.39,29.45,329100.0,13.2056,13.2056,13.1609,13.1877,329100.0
2010-07-02 11:00:00,29.44,29.45,29.39,29.41,313400.0,13.1832,13.1877,13.1609,13.1698,313400.0
2010-07-02 11:05:00,29.41,29.53,29.39,29.52,245100.0,13.1698,13.2236,13.1609,13.2191,245100.0
2010-07-02 11:10:00,29.53,29.56,29.49,29.56,169700.0,13.2236,13.237,13.2056,13.237,169700.0
2010-07-02 11:15:00,29.56,29.61,29.54,29.55,248400.0,13.237,13.2594,13.228,13.2325,248400.0
2010-07-02 11:20:00,29.55,29.55,29.41,29.43,330900.0,13.2325,13.2325,13.1698,13.1788,330900.0
2010-07-02 11:25:00,29.43,29.44,29.34,29.36,283700.0,13.1788,13.1832,13.1385,13.1474,283700.0
2010-07-02 11:30:00,29.36,29.37,29.25,29.28,378300.0,13.1474,13.1519,13.0982,13.1116,378300.0
2010-07-02 11:35:00,29.27,29.3,29.15,29.15,512200.0,13.1071,13.1206,13.0534,13.0534,512200.0
2010-07-02 11:40:00,29.15,29.16,29.03,29.04,508000.0,13.0534,13.0579,12.9997,13.0041,508000.0
2010-07-02 11:45:00,29.06,29.21,29.05,29.2,276100.0,13.0131,13.0803,13.0086,13.0758,276100.0
2010-07-02 11:50:00,29.21,29.3,29.17,29.28,312400.0,13.0803,13.1206,13.0623,13.1116,312400.0
2010-07-02 11:55:00,29.28,29.28,29.18,29.25,248000.0,13.1116,13.1116,13.0668,13.0982,248000.0
2010-07-02 12:00:00,29.25,29.25,29.09,29.1,464800.0,13.0982,13.0982,13.0265,13.031,464800.0
2010-07-02 12:05:00,29.1,29.12,29.0,29.12,396000.0,13.031,13.04,12.9862,13.04,396000.0
2010-07-02 12:10:00,29.11,29.17,29.07,29.14,220500.0,13.0355,13.0623,13.0176,13.0489,220500.0
2010-07-02 12:15:00,29.15,29.18,29.06,29.09,156800.0,13.0534,13.0668,13.0131,13.0265,156800.0
2010-07-02 12:20:00,29.09,29.14,29.07,29.12,151300.0,13.0265,13.0489,13.0176,13.04,151300.0
2010-07-02 12:25:00,29.12,29.12,29.02,29.04,213700.0,13.04,13.04,12.9952,13.0041,213700.0
2010-07-02 12:30:00,29.04,29.07,29.03,29.05,85300.0,13.0041,13.0176,12.9997,13.0086,85300.0
2010-07-02 12:35:00,29.05,29.06,29.01,29.03,193200.0,13.0086,13.0131,12.9907,12.9997,193200.0
2010-07-02 12:40:00,29.04,29.11,29.03,29.04,243400.0,13.0041,13.0355,12.9997,13.0041,243400.0
2010-07-02 12:45:00,29.04,29.08,29.02,29.07,317700.0,13.0041,13.022,12.9952,13.0176,317700.0
2010-07-02 12:50:00,29.07,29.14,29.04,29.05,227300.0,13.0176,13.0489,13.0041,13.0086,227300.0
2010-07-02 12:55:00,29.05,29.15,29.04,29.13,322600.0,13.0086,13.0534,13.0041,13.0444,322600.0
2010-07-02 13:00:00,29.13,29.15,28.99,29.14,448500.0,13.0444,13.0534,12.9817,13.0489,448500.0
2010-07-02 13:05:00,29.14,29.18,29.08,29.17,230100.0,13.0489,13.0668,13.022,13.0623,230100.0
2010-07-02 13:10:00,29.17,29.18,29.09,29.17,221400.0,13.0623,13.0668,13.0265,13.0623,221400.0
2010-07-02 13:15:00,29.17,29.24,29.17,29.23,315000.0,13.0623,13.0937,13.0623,13.0892,315000.0
2010-07-02 13:20:00,29.23,29.28,29.19,29.19,405500.0,13.0892,13.1116,13.0713,13.0713,405500.0
2010-07-02 13:25:00,29.2,29.22,29.07,29.16,458100.0,13.0758,13.0847,13.0176,13.0579,458100.0
2010-07-02 13:30:00,29.16,29.24,29.13,29.2,211900.0,13.0579,13.0937,13.0444,13.0758,211900.0
2010-07-02 13:35:00,29.2,29.32,29.2,29.26,307800.0,13.0758,13.1295,13.0758,13.1026,307800.0
2010-07-02 13:40:00,29.25,29.3,29.24,29.27,172000.0,13.0982,13.1206,13.0937,13.1071,172000.0
2010-07-02 13:45:00,29.26,29.35,29.25,29.33,249300.0,13.1026,13.1429,13.0982,13.134,249300.0
2010-07-02 13:50:00,29.34,29.34,29.25,29.26,249800.0,13.1385,13.1385,13.0982,13.1026,249800.0
2010-07-02 13:55:00,29.25,29.34,29.25,29.32,213000.0,13.0982,13.1385,13.0982,13.1295,213000.0
2010-07-02 14:00:00,29.33,29.34,29.27,29.32,288800.0,13.134,13.1385,13.1071,13.1295,288800.0
2010-07-02 14:05:00,29.32,29.36,29.25,29.28,296700.0,13.1295,13.1474,13.0982,13.1116,296700.0
2010-07-02 14:10:00,29.28,29.3,29.24,29.27,246900.0,13.1116,13.1206,13.0937,13.1071,246900.0
2010-07-02 14:15:00,29.26,29.27,29.2,29.24,403800.0,13.1026,13.1071,13.0758,13.0937,403800.0
2010-07-02 14:20:00,29.24,29.25,29.15,29.23,169000.0,13.0937,13.0982,13.0534,13.0892,169000.0
2010-07-02 14:25:00,29.24,29.25,29.17,29.17,213000.0,13.0937,13.0982,13.0623,13.0623,213000.0
2010-07-02 14:30:00,29.17,29.19,29.14,29.15,143200.0,13.0623,13.0713,13.0489,13.0534,143200.0
2010-07-02 14:35:00,29.15,29.17,29.1,29.16,234300.0,13.0534,13.0623,13.031,13.0579,234300.0
2010-07-02 14:40:00,29.16,29.18,29.12,29.13,122100.0,13.0579,13.0668,13.04,13.0444,122100.0
2010-07-02 14:45:00,29.13,29.18,29.1,29.16,115000.0,13.0444,13.0668,13.031,13.0579,115000.0
2010-07-02 14:50:00,29.15,29.15,29.12,29.15,183200.0,13.0534,13.0534,13.04,13.0534,183200.0
2010-07-02 14:55:00,29.16,29.18,29.14,29.17,104900.0,13.0579,13.0668,13.0489,13.0623,104900.0
2010-07-02 15:00:00,29.17,29.25,29.15,29.24,212500.0,13.0623,13.0982,13.0534,13.0937,212500.0
2010-07-02 15:05:00,29.24,29.28,29.24,29.28,318300.0,13.0937,13.1116,13.0937,13.1116,318300.0
2010-07-02 15:10:00,29.28,29.3,29.23,29.27,362800.0,13.1116,13.1206,13.0892,13.1071,362800.0
2010-07-02 15:15:00,29.26,29.29,29.21,29.26,181300.0,13.1026,13.1161,13.0803,13.1026,181300.0
2010-07-02 15:20:00,29.26,29.29,29.23,29.25,265600.0,13.1026,13.1161,13.0892,13.0982,265600.0
2010-07-02 15:25:00,29.25,29.36,29.25,29.32,439000.0,13.0982,13.1474,13.0982,13.1295,439000.0
2010-07-02 15:30:00,29.33,29.36,29.29,29.33,372900.0,13.134,13.1474,13.1161,13.134,372900.0
2010-07-02 15:35:00,29.32,29.4,29.3,29.39,327300.0,13.1295,13.1653,13.1206,13.1609,327300.0
2010-07-02 15:40:00,29.4,29.42,29.37,29.41,523600.0,13.1653,13.1743,13.1519,13.1698,523600.0
2010-07-02 15:45:00,29.41,29.53,29.41,29.44,703400.0,13.1698,13.2236,13.1698,13.1832,703400.0
2010-07-02 15:50:00,29.45,29.46,29.39,29.4,638600.0,13.1877,13.1922,13.1609,13.1653,638600.0
2010-07-02 15:55:00,29.39,29.4,29.29,29.35,1001800.0,13.1609,13.1653,13.1161,13.1429,1001800.0
2010-07-06 09:30:00,31.03,31.09,30.84,30.87,2422500.0,13.8953,13.9221,13.8102,13.8236,2422500.0
2010-07-06 09:35:00,30.86,30.99,30.74,30.88,1553100.0,13.8191,13.8773,13.7654,13.8281,1553100.0
2010-07-06 09:40:00,30.89,31.03,30.82,30.99,1321500.0,13.8326,13.8953,13.8012,13.8773,1321500.0
2010-07-06 09:45:00,30.99,31.01,30.88,30.99,984700.0,13.8773,13.8863,13.8281,13.8773,984700.0
2010-07-06 09:50:00,31.0,31.08,30.96,31.07,976800.0,13.8818,13.9176,13.8639,13.9132,976800.0
2010-07-06 09:55:00,31.07,31.13,31.04,31.08,1179000.0,13.9132,13.94,13.8997,13.9176,1179000.0
2010-07-06 10:00:00,31.08,31.31,31.01,31.31,1712900.0,13.9176,14.0206,13.8863,14.0206,1712900.0
2010-07-06 10:05:00,31.31,31.32,31.24,31.29,914000.0,14.0206,14.0251,13.9893,14.0117,914000.0
2010-07-06 10:10:00,31.29,31.37,31.27,31.3,941200.0,14.0117,14.0475,14.0027,14.0162,941200.0
2010-07-06 10:15:00,31.31,31.34,31.22,31.24,782600.0,14.0206,14.0341,13.9803,13.9893,782600.0
2010-07-06 10:20:00,31.24,31.3,31.23,31.27,614300.0,13.9893,14.0162,13.9848,14.0027,614300.0
2010-07-06 10:25:00,31.27,31.38,31.27,31.32,624000.0,14.0027,14.052,14.0027,14.0251,624000.0
2010-07-06 10:30:00,31.33,31.36,31.23,31.26,591100.0,14.0296,14.043,13.9848,13.9982,591100.0
2010-07-06 10:35:00,31.25,31.33,31.25,31.33,472500.0,13.9938,14.0296,13.9938,14.0296,472500.0
2010-07-06 10:40:00,31.33,31.42,31.3,31.33,762200.0,14.0296,14.0699,14.0162,14.0296,762200.0
2010-07-06 10:45:00,31.33,31.39,31.32,31.34,373500.0,14.0296,14.0565,14.0251,14.0341,373500.0
2010-07-06 10:50:00,31.34,31.38,31.32,31.37,388100.0,14.0341,14.052,14.0251,14.0475,388100.0
2010-07-06 10:55:00,31.37,31.45,31.36,31.41,629100.0,14.0475,14.0833,14.043,14.0654,629100.0
2010-07-06 11:00:00,31.41,31.45,31.33,31.34,734600.0,14.0654,14.0833,14.0296,14.0341,734600.0
2010-07-06 11:05:00,31.34,31.38,31.27,31.31,522000.0,14.0341,14.052,14.0027,14.0206,522000.0
2010-07-06 11:10:00,31.32,31.4,31.27,31.36,568800.0,14.0251,14.0609,14.0027,14.043,568800.0
2010-07-06 11:15:00,31.36,31.36,31.3,31.31,279800.0,14.043,14.043,14.0162,14.0206,279800.0
2010-07-06 11:20:00,31.3,31.36,31.27,31.32,500100.0,14.0162,14.043,14.0027,14.0251,500100.0
2010-07-06 11:25:00,31.32,31.36,31.3,31.34,325800.0,14.0251,14.043,14.0162,14.0341,325800.0
2010-07-06 11:30:00,31.33,31.5,31.33,31.44,804200.0,14.0296,14.1057,14.0296,14.0788,804200.0
2010-07-06 11:35:00,31.45,31.57,31.39,31.55,799700.0,14.0833,14.1371,14.0565,14.1281,799700.0
2010-07-06 11:40:00,31.55,31.56,31.46,31.5,454600.0,14.1281,14.1326,14.0878,14.1057,454600.0
2010-07-06 11:45:00,31.5,31.58,31.46,31.54,447600.0,14.1057,14.1415,14.0878,14.1236,447600.0
2010-07-06 11:50:00,31.54,31.55,31.26,31.49,414600.0,14.1236,14.1281,13.9982,14.1012,414600.0
2010-07-06 11:55:00,31.49,31.53,31.42,31.46,472800.0,14.1012,14.1192,14.0699,14.0878,472800.0
2010-07-06 12:00:00,31.46,31.51,31.44,31.46,253800.0,14.0878,14.1102,14.0788,14.0878,253800.0
2010-07-06 12:05:00,31.45,31.5,31.42,31.43,271600.0,14.0833,14.1057,14.0699,14.0744,271600.0
2010-07-06 12:10:00,31.43,31.45,31.35,31.37,342400.0,14.0744,14.0833,14.0385,14.0475,342400.0
2010-07-06 12:15:00,31.36,31.4,31.32,31.36,303800.0,14.043,14.0609,14.0251,14.043,303800.0
2010-07-06 12:20:00,31.36,31.36,31.3,31.32,330200.0,14.043,14.043,14.0162,14.0251,330200.0
2010-07-06 12:25:00,31.32,31.33,31.25,31.3,360100.0,14.0251,14.0296,13.9938,14.0162,360100.0
2010-07-06 12:30:00,31.3,31.4,31.26,31.4,330000.0,14.0162,14.0609,13.9982,14.0609,330000.0
2010-07-06 12:35:00,31.39,31.42,31.37,31.38,197900.0,14.0565,14.0699,14.0475,14.052,197900.0
2010-07-06 12:40:00,31.38,31.38,31.26,31.26,296600.0,14.052,14.052,13.9982,13.9982,296600.0
2010-07-06 12:45:00,31.27,31.35,31.26,31.29,254100.0,14.0027,14.0385,13.9982,14.0117,254100.0
2010-07-06 12:50:00,31.29,31.3,31.26,31.28,169700.0,14.0117,14.0162,13.9982,14.0072,169700.0
2010-07-06 12:55:00,31.29,31.29,31.25,31.27,248900.0,14.0117,14.0117,13.9938,14.0027,248900.0
2010-07-06 13:00:00,31.27,31.35,31.27,31.34,236100.0,14.0027,14.0385,14.0027,14.0341,236100.0
2010-07-06 13:05:00,31.35,31.38,31.32,31.35,214600.0,14.0385,14.052,14.0251,14.0385,214600.0
2010-07-06 13:10:00,31.35,31.36,31.3,31.3,130900.0,14.0385,14.043,14.0162,14.0162,130900.0
2010-07-06 13:15:00,31.29,31.35,31.26,31.3,267400.0,14.0117,14.0385,13.9982,14.0162,267400.0
2010-07-06 13:20:00,31.3,31.35,31.29,31.32,265500.0,14.0162,14.0385,14.0117,14.0251,265500.0
2010-07-06 13:25:00,31.32,31.35,31.29,31.34,243100.0,14.0251,14.0385,14.0117,14.0341,243100.0
2010-07-06 13:30:00,31.33,31.4,31.32,31.37,269700.0,14.0296,14.0609,14.0251,14.0475,269700.0
2010-07-06 13:35:00,31.37,31.38,31.26,31.26,261700.0,14.0475,14.052,13.9982,13.9982,261700.0
2010-07-06 13:40:00,31.26,31.3,31.22,31.25,423100.0,13.9982,14.0162,13.9803,13.9938,423100.0
2010-07-06 13:45:00,31.25,31.29,31.24,31.27,405100.0,13.9938,14.0117,13.9893,14.0027,405100.0
2010-07-06 13:50:00,31.26,31.27,31.23,31.24,388300.0,13.9982,14.0027,13.9848,13.9893,388300.0
2010-07-06 13:55:00,31.25,31.28,31.1,31.1,668400.0,13.9938,14.0072,13.9266,13.9266,668400.0
2010-07-06 14:00:00,31.1,31.19,31.09,31.16,389900.0,13.9266,13.9669,13.9221,13.9535,389900.0
2010-07-06 14:05:00,31.16,31.18,31.1,31.15,449000.0,13.9535,13.9624,13.9266,13.949,449000.0
2010-07-06 14:10:00,31.14,31.19,31.04,31.05,441300.0,13.9445,13.9669,13.8997,13.9042,441300.0
2010-07-06 14:15:00,31.06,31.2,31.05,31.18,448500.0,13.9087,13.9714,13.9042,13.9624,448500.0
2010-07-06 14:20:00,31.18,31.19,31.13,31.18,269900.0,13.9624,13.9669,13.94,13.9624,269900.0
2010-07-06 14:25:00,31.18,31.29,31.18,31.25,471000.0,13.9624,14.0117,13.9624,13.9938,471000.0
2010-07-06 14:30:00,31.26,31.28,31.25,31.28,129300.0,13.9982,14.0072,13.9938,14.0072,129300.0
2010-07-06 14:35:00,31.28,31.37,31.28,31.34,519500.0,14.0072,14.0475,14.0072,14.0341,519500.0
2010-07-06 14:40:00,31.35,31.36,31.25,31.28,233700.0,14.0385,14.043,13.9938,14.0072,233700.0
2010-07-06 14:45:00,31.27,31.28,31.15,31.21,455000.0,14.0027,14.0072,13.949,13.9759,455000.0
2010-07-06 14:50:00,31.21,31.29,31.17,31.27,238700.0,13.9759,14.0117,13.9579,14.0027,238700.0
2010-07-06 14:55:00,31.26,31.27,31.18,31.19,260500.0,13.9982,14.0027,13.9624,13.9669,260500.0
2010-07-06 15:00:00,31.19,31.22,31.1,31.12,276800.0,13.9669,13.9803,13.9266,13.9356,276800.0
2010-07-06 15:05:00,31.12,31.14,31.02,31.13,580200.0,13.9356,13.9445,13.8908,13.94,580200.0
2010-07-06 15:10:00,31.13,31.18,31.06,31.18,382300.0,13.94,13.9624,13.9087,13.9624,382300.0
2010-07-06 15:15:00,31.17,31.22,31.11,31.13,391900.0,13.9579,13.9803,13.9311,13.94,391900.0
2010-07-06 15:20:00,31.13,31.15,31.09,31.13,401100.0,13.94,13.949,13.9221,13.94,401100.0
2010-07-06 15:25:00,31.13,31.27,31.08,31.26,607000.0,13.94,14.0027,13.9176,13.9982,607000.0
2010-07-06 15:30:00,31.26,31.33,31.17,31.3,488400.0,13.9982,14.0296,13.9579,14.0162,488400.0
2010-07-06 15:35:00,31.3,31.36,31.25,31.31,624400.0,14.0162,14.043,13.9938,14.0206,624400.0
2010-07-06 15:40:00,31.31,31.58,31.29,31.54,1126600.0,14.0206,14.1415,14.0117,14.1236,1126600.0
2010-07-06 15:45:00,31.54,31.67,31.51,31.53,1339800.0,14.1236,14.1818,14.1102,14.1192,1339800.0
2010-07-06 15:50:00,31.53,31.68,31.51,31.61,810000.0,14.1192,14.1863,14.1102,14.155,810000.0
2010-07-06 15:55:00,31.61,31.91,31.56,31.9,2012000.0,14.155,14.2893,14.1326,14.2848,2012000.0
2010-07-07 09:30:00,32.73,32.77,32.53,32.53,2415700.0,14.6565,14.6744,14.567,14.567,2415700.0
2010-07-07 09:35:00,32.53,32.68,32.48,32.65,2078100.0,14.567,14.6341,14.5446,14.6207,2078100.0
2010-07-07 09:40:00,32.65,32.85,32.63,32.72,1930000.0,14.6207,14.7102,14.6117,14.652,1930000.0
2010-07-07 09:45:00,32.71,32.74,32.6,32.63,805500.0,14.6476,14.661,14.5983,14.6117,805500.0
2010-07-07 09:50:00,32.63,32.72,32.56,32.69,926900.0,14.6117,14.652,14.5804,14.6386,926900.0
2010-07-07 09:55:00,32.69,32.76,32.64,32.68,825300.0,14.6386,14.6699,14.6162,14.6341,825300.0
2010-07-07 10:00:00,32.69,32.8,32.68,32.79,1155800.0,14.6386,14.6879,14.6341,14.6834,1155800.0
2010-07-07 10:05:00,32.79,32.8,32.72,32.78,1008100.0,14.6834,14.6879,14.652,14.6789,1008100.0
2010-07-07 10:10:00,32.78,33.0,32.77,32.97,2044900.0,14.6789,14.7774,14.6744,14.764,2044900.0
2010-07-07 10:15:00,32.96,33.03,32.93,32.96,1222000.0,14.7595,14.7909,14.7461,14.7595,1222000.0
2010-07-07 10:20:00,32.96,33.05,32.9,32.95,1113600.0,14.7595,14.7998,14.7326,14.755,1113600.0
2010-07-07 10:25:00,32.95,32.98,32.91,32.93,469700.0,14.755,14.7685,14.7371,14.7461,469700.0
2010-07-07 10:30:00,32.93,33.01,32.91,33.0,810000.0,14.7461,14.7819,14.7371,14.7774,810000.0
2010-07-07 10:35:00,32.99,33.09,32.97,33.08,1061600.0,14.7729,14.8177,14.764,14.8132,1061600.0
2010-07-07 10:40:00,33.08,33.1,33.04,33.08,579800.0,14.8132,14.8222,14.7953,14.8132,579800.0
2010-07-07 10:45:00,33.07,33.1,33.01,33.08,878600.0,14.8088,14.8222,14.7819,14.8132,878600.0
2010-07-07 10:50:00,33.08,33.2,33.07,33.16,978300.0,14.8132,14.867,14.8088,14.8491,978300.0
2010-07-07 10:55:00,33.16,33.17,33.07,33.11,756700.0,14.8491,14.8535,14.8088,14.8267,756700.0
2010-07-07 11:00:00,33.11,33.12,33.06,33.09,557700.0,14.8267,14.8312,14.8043,14.8177,557700.0
2010-07-07 11:05:00,33.09,33.1,33.03,33.03,734100.0,14.8177,14.8222,14.7909,14.7909,734100.0
2010-07-07 11:10:00,33.04,33.09,33.02,33.06,493800.0,14.7953,14.8177,14.7864,14.8043,493800.0
2010-07-07 11:15:00,33.07,33.08,32.9,32.93,915900.0,14.8088,14.8132,14.7326,14.7461,915900.0
2010-07-07 11:20:00,32.92,32.99,32.84,32.98,800100.0,14.7416,14.7729,14.7058,14.7685,800100.0
2010-07-07 11:25:00,32.99,33.0,32.92,32.96,443300.0,14.7729,14.7774,14.7416,14.7595,443300.0
2010-07-07 11:30:00,32.96,32.97,32.84,32.88,672400.0,14.7595,14.764,14.7058,14.7237,672400.0
2010-07-07 11:35:00,32.88,32.93,32.77,32.77,758500.0,14.7237,14.7461,14.6744,14.6744,758500.0
2010-07-07 11:40:00,32.77,32.8,32.73,32.77,589800.0,14.6744,14.6879,14.6565,14.6744,589800.0
2010-07-07 11:45:00,32.76,32.77,32.68,32.72,440100.0,14.6699,14.6744,14.6341,14.652,440100.0
2010-07-07 11:50:00,32.71,32.75,32.69,32.73,343000.0,14.6476,14.6655,14.6386,14.6565,343000.0
2010-07-07 11:55:00,32.72,32.73,32.66,32.72,489500.0,14.652,14.6565,14.6252,14.652,489500.0
2010-07-07 12:00:00,32.72,32.88,32.71,32.84,554100.0,14.652,14.7237,14.6476,14.7058,554100.0
2010-07-07 12:05:00,32.84,32.85,32.77,32.83,240300.0,14.7058,14.7102,14.6744,14.7013,240300.0
2010-07-07 12:10:00,32.83,32.87,32.8,32.84,252100.0,14.7013,14.7192,14.6879,14.7058,252100.0
2010-07-07 12:15:00,32.84,32.87,32.8,32.8,232600.0,14.7058,14.7192,14.6879,14.6879,232600.0
2010-07-07 12:20:00,32.81,32.84,32.77,32.78,192400.0,14.6923,14.7058,14.6744,14.6789,192400.0
2010-07-07 12:25:00,32.78,32.86,32.76,32.81,311400.0,14.6789,14.7147,14.6699,14.6923,311400.0
2010-07-07 12:30:00,32.81,32.85,32.79,32.79,202900.0,14.6923,14.7102,14.6834,14.6834,202900.0
2010-07-07 12:35:00,32.8,32.85,32.78,32.79,199700.0,14.6879,14.7102,14.6789,14.6834,199700.0
2010-07-07 12:40:00,32.78,32.8,32.72,32.77,266000.0,14.6789,14.6879,14.652,14.6744,266000.0
2010-07-07 12:45:00,32.77,32.79,32.72,32.72,209400.0,14.6744,14.6834,14.652,14.652,209400.0
2010-07-07 12:50:00,32.73,32.77,32.71,32.73,196300.0,14.6565,14.6744,14.6476,14.6565,196300.0
2010-07-07 12:55:00,32.74,32.76,32.69,32.7,232900.0,14.661,14.6699,14.6386,14.6431,232900.0
2010-07-07 13:00:00,32.69,32.7,32.63,32.67,333900.0,14.6386,14.6431,14.6117,14.6296,333900.0
2010-07-07 13:05:00,32.67,32.72,32.66,32.7,228100.0,14.6296,14.652,14.6252,14.6431,228100.0
2010-07-07 13:10:00,32.7,32.72,32.67,32.7,367800.0,14.6431,14.652,14.6296,14.6431,367800.0
2010-07-07 13:15:00,32.69,32.79,32.67,32.76,364900.0,14.6386,14.6834,14.6296,14.6699,364900.0
2010-07-07 13:20:00,32.77,32.78,32.71,32.72,227600.0,14.6744,14.6789,14.6476,14.652,227600.0
2010-07-07 13:25:00,32.73,32.76,32.71,32.73,148600.0,14.6565,14.6699,14.6476,14.6565,148600.0
2010-07-07 13:30:00,32.73,32.73,32.65,32.66,348200.0,14.6565,14.6565,14.6207,14.6252,348200.0
2010-07-07 13:35:00,32.65,32.68,32.51,32.54,663500.0,14.6207,14.6341,14.558,14.5714,663500.0
2010-07-07 13:40:00,32.54,32.63,32.45,32.59,785100.0,14.5714,14.6117,14.5311,14.5938,785100.0
2010-07-07 13:45:00,32.59,32.63,32.52,32.54,399300.0,14.5938,14.6117,14.5625,14.5714,399300.0
2010-07-07 13:50:00,32.55,32.56,32.32,32.33,808000.0,14.5759,14.5804,14.4729,14.4774,808000.0
2010-07-07 13:55:00,32.33,32.35,32.2,32.27,947000.0,14.4774,14.4863,14.4192,14.4505,947000.0
2010-07-07 14:00:00,32.27,32.38,32.19,32.35,651600.0,14.4505,14.4998,14.4147,14.4863,651600.0
2010-07-07 14:05:00,32.35,32.71,32.35,32.5,1376600.0,14.4863,14.6476,14.4863,14.5535,1376600.0
2010-07-07 14:10:00,32.5,32.59,32.4,32.47,476500.0,14.5535,14.5938,14.5087,14.5401,476500.0
2010-07-07 14:15:00,32.49,32.49,32.36,32.42,282000.0,14.549,14.549,14.4908,14.5177,282000.0
2010-07-07 14:20:00,32.42,32.49,32.35,32.49,255600.0,14.5177,14.549,14.4863,14.549,255600.0
2010-07-07 14:25:00,32.49,32.6,32.46,32.53,477100.0,14.549,14.5983,14.5356,14.567,477100.0
2010-07-07 14:30:00,32.53,32.57,32.5,32.51,214500.0,14.567,14.5849,14.5535,14.558,214500.0
2010-07-07 14:35:00,32.51,32.54,32.45,32.46,230400.0,14.558,14.5714,14.5311,14.5356,230400.0
2010-07-07 14:40:00,32.46,32.58,32.45,32.55,184200.0,14.5356,14.5893,14.5311,14.5759,184200.0
2010-07-07 14:45:00,32.55,32.58,32.54,32.57,180900.0,14.5759,14.5893,14.5714,14.5849,180900.0
2010-07-07 14:50:00,32.56,32.58,32.52,32.58,137700.0,14.5804,14.5893,14.5625,14.5893,137700.0
2010-07-07 14:55:00,32.58,32.72,32.56,32.7,501600.0,14.5893,14.652,14.5804,14.6431,501600.0
2010-07-07 15:00:00,32.7,32.71,32.58,32.6,254000.0,14.6431,14.6476,14.5893,14.5983,254000.0
2010-07-07 15:05:00,32.61,32.61,32.55,32.59,263000.0,14.6028,14.6028,14.5759,14.5938,263000.0
2010-07-07 15:10:00,32.59,32.7,32.58,32.65,308100.0,14.5938,14.6431,14.5893,14.6207,308100.0
2010-07-07 15:15:00,32.65,32.71,32.63,32.69,236800.0,14.6207,14.6476,14.6117,14.6386,236800.0
2010-07-07 15:20:00,32.68,32.79,32.66,32.75,419900.0,14.6341,14.6834,14.6252,14.6655,419900.0
2010-07-07 15:25:00,32.75,32.76,32.7,32.74,332700.0,14.6655,14.6699,14.6431,14.661,332700.0
2010-07-07 15:30:00,32.73,32.93,32.73,32.89,726800.0,14.6565,14.7461,14.6565,14.7282,726800.0
2010-07-07 15:35:00,32.9,32.96,32.9,32.96,589900.0,14.7326,14.7595,14.7326,14.7595,589900.0
2010-07-07 15:40:00,32.96,32.98,32.89,32.97,596000.0,14.7595,14.7685,14.7282,14.764,596000.0
2010-07-07 15:45:00,32.96,32.98,32.93,32.97,561200.0,14.7595,14.7685,14.7461,14.764,561200.0
2010-07-07 15:50:00,32.97,33.1,32.95,33.1,1004800.0,14.764,14.8222,14.755,14.8222,1004800.0
2010-07-07 15:55:00,33.09,33.22,33.07,33.18,1323100.0,14.8177,14.8759,14.8088,14.858,1323100.0
2010-07-08 09:30:00,33.79,33.8,33.57,33.79,2261300.0,15.1312,15.1357,15.0327,15.1312,2261300.0
2010-07-08 09:35:00,33.79,33.9,33.57,33.57,1883300.0,15.1312,15.1804,15.0327,15.0327,1883300.0
2010-07-08 09:40:00,33.56,33.68,33.52,33.58,1341600.0,15.0282,15.0819,15.0103,15.0371,1341600.0
2010-07-08 09:45:00,33.57,33.59,33.43,33.43,1388200.0,15.0327,15.0416,14.97,14.97,1388200.0
2010-07-08 09:50:00,33.43,33.47,33.35,33.41,1451800.0,14.97,14.9879,14.9341,14.961,1451800.0
2010-07-08 09:55:00,33.41,33.44,33.31,33.38,753500.0,14.961,14.9745,14.9162,14.9476,753500.0
2010-07-08 10:00:00,33.38,33.43,33.29,33.29,1115700.0,14.9476,14.97,14.9073,14.9073,1115700.0
2010-07-08 10:05:00,33.31,33.31,33.15,33.25,1428700.0,14.9162,14.9162,14.8446,14.8894,1428700.0
2010-07-08 10:10:00,33.25,33.26,33.08,33.11,1055900.0,14.8894,14.8938,14.8132,14.8267,1055900.0
2010-07-08 10:15:00,33.11,33.35,33.07,33.34,1275600.0,14.8267,14.9341,14.8088,14.9297,1275600.0
2010-07-08 10:20:00,33.34,33.45,33.29,33.45,896500.0,14.9297,14.9789,14.9073,14.9789,896500.0
2010-07-08 10:25:00,33.44,33.49,33.38,33.4,506900.0,14.9745,14.9968,14.9476,14.9565,506900.0
2010-07-08 10:30:00,33.4,33.43,33.34,33.43,441700.0,14.9565,14.97,14.9297,14.97,441700.0
2010-07-08 10:35:00,33.43,33.45,33.26,33.29,571800.0,14.97,14.9789,14.8938,14.9073,571800.0
2010-07-08 10:40:00,33.29,33.29,33.14,33.14,864500.0,14.9073,14.9073,14.8401,14.8401,864500.0
2010-07-08 10:45:00,33.14,33.3,33.13,33.27,548900.0,14.8401,14.9118,14.8356,14.8983,548900.0
2010-07-08 10:50:00,33.27,33.29,33.2,33.22,416900.0,14.8983,14.9073,14.867,14.8759,416900.0
2010-07-08 10:55:00,33.22,33.3,33.2,33.23,326500.0,14.8759,14.9118,14.867,14.8804,326500.0
2010-07-08 11:00:00,33.22,33.3,33.16,33.21,618800.0,14.8759,14.9118,14.8491,14.8715,618800.0
2010-07-08 11:05:00,33.21,33.43,33.17,33.35,748200.0,14.8715,14.97,14.8535,14.9341,748200.0
2010-07-08 11:10:00,33.35,33.38,33.28,33.32,302700.0,14.9341,14.9476,14.9028,14.9207,302700.0
2010-07-08 11:15:00,33.31,33.44,33.26,33.34,430200.0,14.9162,14.9745,14.8938,14.9297,430200.0
2010-07-08 11:20:00,33.34,33.39,33.31,33.33,274400.0,14.9297,14.9521,14.9162,14.9252,274400.0
2010-07-08 11:25:00,33.34,33.37,33.23,33.25,287000.0,14.9297,14.9431,14.8804,14.8894,287000.0
2010-07-08 11:30:00,33.25,33.26,33.18,33.24,512000.0,14.8894,14.8938,14.858,14.8849,512000.0
2010-07-08 11:35:00,33.24,33.28,33.19,33.2,256800.0,14.8849,14.9028,14.8625,14.867,256800.0
2010-07-08 11:40:00,33.2,33.22,33.06,33.09,675900.0,14.867,14.8759,14.8043,14.8177,675900.0
2010-07-08 11:45:00,33.08,33.08,33.02,33.05,387700.0,14.8132,14.8132,14.7864,14.7998,387700.0
2010-07-08 11:50:00,33.04,33.1,32.95,33.0,688700.0,14.7953,14.8222,14.755,14.7774,688700.0
2010-07-08 11:55:00,33.0,33.13,32.99,33.1,384100.0,14.7774,14.8356,14.7729,14.8222,384100.0
2010-07-08 12:00:00,33.1,33.13,33.05,33.12,208400.0,14.8222,14.8356,14.7998,14.8312,208400.0
2010-07-08 12:05:00,33.13,33.25,33.12,33.19,417900.0,14.8356,14.8894,14.8312,14.8625,417900.0
2010-07-08 12:10:00,33.19,33.25,33.13,33.2,234600.0,14.8625,14.8894,14.8356,14.867,234600.0
2010-07-08 12:15:00,33.2,33.22,33.12,33.18,201400.0,14.867,14.8759,14.8312,14.858,201400.0
2010-07-08 12:20:00,33.19,33.21,33.13,33.19,144500.0,14.8625,14.8715,14.8356,14.8625,144500.0
2010-07-08 12:25:00,33.19,33.25,33.16,33.21,227400.0,14.8625,14.8894,14.8491,14.8715,227400.0
2010-07-08 12:30:00,33.21,33.22,33.14,33.18,131400.0,14.8715,14.8759,14.8401,14.858,131400.0
2010-07-08 12:35:00,33.18,33.22,33.16,33.18,133600.0,14.858,14.8759,14.8491,14.858,133600.0
2010-07-08 12:40:00,33.18,33.18,33.09,33.16,168000.0,14.858,14.858,14.8177,14.8491,168000.0
2010-07-08 12:45:00,33.16,33.25,33.15,33.21,207800.0,14.8491,14.8894,14.8446,14.8715,207800.0
2010-07-08 12:50:00,33.2,33.3,33.2,33.29,252500.0,14.867,14.9118,14.867,14.9073,252500.0
2010-07-08 12:55:00,33.29,33.29,33.21,33.28,166900.0,14.9073,14.9073,14.8715,14.9028,166900.0
2010-07-08 13:00:00,33.28,33.28,33.23,33.23,73700.0,14.9028,14.9028,14.8804,14.8804,73700.0
2010-07-08 13:05:00,33.24,33.37,33.23,33.36,317400.0,14.8849,14.9431,14.8804,14.9386,317400.0
2010-07-08 13:10:00,33.37,33.42,33.32,33.35,327600.0,14.9431,14.9655,14.9207,14.9341,327600.0
2010-07-08 13:15:00,33.33,33.37,33.26,33.28,336400.0,14.9252,14.9431,14.8938,14.9028,336400.0
2010-07-08 13:20:00,33.29,33.29,33.15,33.16,311200.0,14.9073,14.9073,14.8446,14.8491,311200.0
2010-07-08 13:25:00,33.14,33.15,33.04,33.08,366200.0,14.8401,14.8446,14.7953,14.8132,366200.0
2010-07-08 13:30:00,33.08,33.15,33.07,33.1,177800.0,14.8132,14.8446,14.8088,14.8222,177800.0
2010-07-08 13:35:00,33.1,33.18,33.1,33.12,124600.0,14.8222,14.858,14.8222,14.8312,124600.0
2010-07-08 13:40:00,33.11,33.2,33.11,33.2,110100.0,14.8267,14.867,14.8267,14.867,110100.0
2010-07-08 13:45:00,33.19,33.2,33.12,33.17,100300.0,14.8625,14.867,14.8312,14.8535,100300.0
2010-07-08 13:50:00,33.18,33.18,33.08,33.14,143600.0,14.858,14.858,14.8132,14.8401,143600.0
2010-07-08 13:55:00,33.13,33.14,33.09,33.12,110500.0,14.8356,14.8401,14.8177,14.8312,110500.0
2010-07-08 14:00:00,33.12,33.14,33.11,33.11,86400.0,14.8312,14.8401,14.8267,14.8267,86400.0
2010-07-08 14:05:00,33.12,33.13,33.08,33.11,223400.0,14.8312,14.8356,14.8132,14.8267,223400.0
2010-07-08 14:10:00,33.11,33.19,33.11,33.18,224400.0,14.8267,14.8625,14.8267,14.858,224400.0
2010-07-08 14:15:00,33.17,33.2,33.13,33.17,301100.0,14.8535,14.867,14.8356,14.8535,301100.0
2010-07-08 14:20:00,33.17,33.17,33.12,33.17,130900.0,14.8535,14.8535,14.8312,14.8535,130900.0
2010-07-08 14:25:00,33.16,33.21,33.15,33.19,126800.0,14.8491,14.8715,14.8446,14.8625,126800.0
2010-07-08 14:30:00,33.2,33.29,33.18,33.27,274000.0,14.867,14.9073,14.858,14.8983,274000.0
2010-07-08 14:35:00,33.26,33.3,33.26,33.28,210700.0,14.8938,14.9118,14.8938,14.9028,210700.0
2010-07-08 14:40:00,33.27,33.39,33.27,33.38,343100.0,14.8983,14.9521,14.8983,14.9476,343100.0
2010-07-08 14:45:00,33.39,33.41,33.32,33.37,297100.0,14.9521,14.961,14.9207,14.9431,297100.0
2010-07-08 14:50:00,33.38,33.39,33.34,33.35,140000.0,14.9476,14.9521,14.9297,14.9341,140000.0
2010-07-08 14:55:00,33.36,33.49,33.34,33.48,380800.0,14.9386,14.9968,14.9297,14.9924,380800.0
2010-07-08 15:00:00,33.47,33.48,33.38,33.38,329500.0,14.9879,14.9924,14.9476,14.9476,329500.0
2010-07-08 15:05:00,33.39,33.42,33.36,33.39,305700.0,14.9521,14.9655,14.9386,14.9521,305700.0
2010-07-08 15:10:00,33.38,33.43,33.36,33.42,238200.0,14.9476,14.97,14.9386,14.9655,238200.0
2010-07-08 15:15:00,33.42,33.59,33.42,33.59,555800.0,14.9655,15.0416,14.9655,15.0416,555800.0
2010-07-08 15:20:00,33.59,33.68,33.55,33.66,595400.0,15.0416,15.0819,15.0237,15.073,595400.0
2010-07-08 15:25:00,33.66,33.67,33.56,33.63,521400.0,15.073,15.0774,15.0282,15.0595,521400.0
2010-07-08 15:30:00,33.63,33.69,33.62,33.66,509600.0,15.0595,15.0864,15.0551,15.073,509600.0
2010-07-08 15:35:00,33.67,33.68,33.6,33.65,357600.0,15.0774,15.0819,15.0461,15.0685,357600.0
2010-07-08 15:40:00,33.66,33.71,33.64,33.69,660500.0,15.073,15.0954,15.064,15.0864,660500.0
2010-07-08 15:45:00,33.69,33.77,33.68,33.74,698600.0,15.0864,15.1222,15.0819,15.1088,698600.0
2010-07-08 15:50:00,33.74,33.8,33.66,33.68,780600.0,15.1088,15.1357,15.073,15.0819,780600.0
2010-07-08 15:55:00,33.67,33.8,33.64,33.8,1355800.0,15.0774,15.1357,15.064,15.1357,1355800.0
2010-07-09 09:30:00,33.28,33.3,33.05,33.23,1356500.0,14.9028,14.9118,14.7998,14.8804,1356500.0
2010-07-09 09:35:00,33.22,33.33,33.17,33.28,517900.0,14.8759,14.9252,14.8535,14.9028,517900.0
2010-07-09 09:40:00,33.29,33.37,33.17,33.19,663000.0,14.9073,14.9431,14.8535,14.8625,663000.0
2010-07-09 09:45:00,33.18,33.23,33.13,33.16,447000.0,14.858,14.8804,14.8356,14.8491,447000.0
2010-07-09 09:50:00,33.15,33.23,33.01,33.04,720400.0,14.8446,14.8804,14.7819,14.7953,720400.0
2010-07-09 09:55:00,33.05,33.15,33.03,33.1,442000.0,14.7998,14.8446,14.7909,14.8222,442000.0
2010-07-09 10:00:00,33.1,33.19,33.1,33.13,580500.0,14.8222,14.8625,14.8222,14.8356,580500.0
2010-07-09 10:05:00,33.13,33.16,32.9,32.94,1315000.0,14.8356,14.8491,14.7326,14.7506,1315000.0
2010-07-09 10:10:00,32.94,32.97,32.85,32.87,1040300.0,14.7506,14.764,14.7102,14.7192,1040300.0
2010-07-09 10:15:00,32.87,32.92,32.82,32.87,687700.0,14.7192,14.7416,14.6968,14.7192,687700.0
2010-07-09 10:20:00,32.87,32.98,32.87,32.93,636000.0,14.7192,14.7685,14.7192,14.7461,636000.0
2010-07-09 10:25:00,32.93,32.93,32.78,32.78,699700.0,14.7461,14.7461,14.6789,14.6789,699700.0
2010-07-09 10:30:00,32.78,32.87,32.7,32.87,1041300.0,14.6789,14.7192,14.6431,14.7192,1041300.0
2010-07-09 10:35:00,32.86,32.94,32.81,32.91,651300.0,14.7147,14.7506,14.6923,14.7371,651300.0
2010-07-09 10:40:00,32.9,32.96,32.82,32.9,433200.0,14.7326,14.7595,14.6968,14.7326,433200.0
2010-07-09 10:45:00,32.9,32.9,32.81,32.83,509800.0,14.7326,14.7326,14.6923,14.7013,509800.0
2010-07-09 10:50:00,32.82,32.88,32.78,32.84,284800.0,14.6968,14.7237,14.6789,14.7058,284800.0
2010-07-09 10:55:00,32.83,32.89,32.79,32.82,331600.0,14.7013,14.7282,14.6834,14.6968,331600.0
2010-07-09 11:00:00,32.82,33.05,32.79,33.02,605400.0,14.6968,14.7998,14.6834,14.7864,605400.0
2010-07-09 11:05:00,33.03,33.34,32.96,33.13,2999000.0,14.7909,14.9297,14.7595,14.8356,2999000.0
2010-07-09 11:10:00,33.13,33.19,33.05,33.08,627400.0,14.8356,14.8625,14.7998,14.8132,627400.0
2010-07-09 11:15:00,33.08,33.13,32.96,33.11,694600.0,14.8132,14.8356,14.7595,14.8267,694600.0
2010-07-09 11:20:00,33.11,33.2,33.1,33.14,576300.0,14.8267,14.867,14.8222,14.8401,576300.0
2010-07-09 11:25:00,33.14,33.15,33.09,33.13,463700.0,14.8401,14.8446,14.8177,14.8356,463700.0
2010-07-09 11:30:00,33.13,33.18,32.97,32.98,539300.0,14.8356,14.858,14.764,14.7685,539300.0
2010-07-09 11:35:00,32.97,33.16,32.97,33.15,490300.0,14.764,14.8491,14.764,14.8446,490300.0
2010-07-09 11:40:00,33.14,33.18,33.12,33.17,375100.0,14.8401,14.858,14.8312,14.8535,375100.0
2010-07-09 11:45:00,33.17,33.27,33.1,33.14,520500.0,14.8535,14.8983,14.8222,14.8401,520500.0
2010-07-09 11:50:00,33.14,33.16,33.11,33.12,129800.0,14.8401,14.8491,14.8267,14.8312,129800.0
2010-07-09 11:55:00,33.12,33.14,33.07,33.08,195600.0,14.8312,14.8401,14.8088,14.8132,195600.0
2010-07-09 12:00:00,33.09,33.12,33.08,33.1,169300.0,14.8177,14.8312,14.8132,14.8222,169300.0
2010-07-09 12:05:00,33.09,33.18,32.8,33.15,234400.0,14.8177,14.858,14.6879,14.8446,234400.0
2010-07-09 12:10:00,33.16,33.17,33.1,33.11,110100.0,14.8491,14.8535,14.8222,14.8267,110100.0
2010-07-09 12:15:00,33.1,33.13,33.1,33.13,93600.0,14.8222,14.8356,14.8222,14.8356,93600.0
2010-07-09 12:20:00,33.12,33.24,33.11,33.21,525500.0,14.8312,14.8849,14.8267,14.8715,525500.0
2010-07-09 12:25:00,33.21,33.26,33.16,33.26,212800.0,14.8715,14.8938,14.8491,14.8938,212800.0
2010-07-09 12:30:00,33.26,33.27,33.2,33.23,227200.0,14.8938,14.8983,14.867,14.8804,227200.0
2010-07-09 12:35:00,33.22,33.24,33.18,33.21,117700.0,14.8759,14.8849,14.858,14.8715,117700.0
2010-07-09 12:40:00,33.21,33.27,33.2,33.26,159900.0,14.8715,14.8983,14.867,14.8938,159900.0
2010-07-09 12:45:00,33.26,33.39,33.21,33.34,313600.0,14.8938,14.9521,14.8715,14.9297,313600.0
2010-07-09 12:50:00,33.35,33.5,33.34,33.43,1093400.0,14.9341,15.0013,14.9297,14.97,1093400.0
2010-07-09 12:55:00,33.43,33.65,33.42,33.62,981000.0,14.97,15.0685,14.9655,15.0551,981000.0
2010-07-09 13:00:00,33.62,33.65,33.5,33.61,645300.0,15.0551,15.0685,15.0013,15.0506,645300.0
2010-07-09 13:05:00,33.61,33.69,33.57,33.61,796000.0,15.0506,15.0864,15.0327,15.0506,796000.0
2010-07-09 13:10:00,33.62,33.62,33.52,33.55,610700.0,15.0551,15.0551,15.0103,15.0237,610700.0
2010-07-09 13:15:00,33.56,33.59,33.5,33.54,277600.0,15.0282,15.0416,15.0013,15.0192,277600.0
2010-07-09 13:20:00,33.54,33.57,33.45,33.45,397400.0,15.0192,15.0327,14.9789,14.9789,397400.0
2010-07-09 13:25:00,33.45,33.48,33.4,33.43,319400.0,14.9789,14.9924,14.9565,14.97,319400.0
2010-07-09 13:30:00,33.43,33.49,33.4,33.44,266000.0,14.97,14.9968,14.9565,14.9745,266000.0
2010-07-09 13:35:00,33.45,33.49,33.36,33.37,274000.0,14.9789,14.9968,14.9386,14.9431,274000.0
2010-07-09 13:40:00,33.37,33.45,33.37,33.41,213500.0,14.9431,14.9789,14.9431,14.961,213500.0
2010-07-09 13:45:00,33.42,33.43,33.34,33.39,248000.0,14.9655,14.97,14.9297,14.9521,248000.0
2010-07-09 13:50:00,33.38,33.42,33.34,33.38,335000.0,14.9476,14.9655,14.9297,14.9476,335000.0
2010-07-09 13:55:00,33.37,33.44,33.37,33.44,177800.0,14.9431,14.9745,14.9431,14.9745,177800.0
2010-07-09 14:00:00,33.43,33.51,33.4,33.46,427200.0,14.97,15.0058,14.9565,14.9834,427200.0
2010-07-09 14:05:00,33.45,33.51,33.45,33.47,228100.0,14.9789,15.0058,14.9789,14.9879,228100.0
2010-07-09 14:10:00,33.47,33.55,33.42,33.53,441000.0,14.9879,15.0237,14.9655,15.0148,441000.0
2010-07-09 14:15:00,33.53,33.57,33.47,33.56,383600.0,15.0148,15.0327,14.9879,15.0282,383600.0
2010-07-09 14:20:00,33.56,33.66,33.51,33.62,615500.0,15.0282,15.073,15.0058,15.0551,615500.0
2010-07-09 14:25:00,33.63,33.73,33.58,33.65,687800.0,15.0595,15.1043,15.0371,15.0685,687800.0
2010-07-09 14:30:00,33.66,33.78,33.64,33.73,711800.0,15.073,15.1267,15.064,15.1043,711800.0
2010-07-09 14:35:00,33.74,33.74,33.67,33.71,297500.0,15.1088,15.1088,15.0774,15.0954,297500.0
2010-07-09 14:40:00,33.72,33.87,33.7,33.85,1149800.0,15.0998,15.167,15.0909,15.158,1149800.0
2010-07-09 14:45:00,33.86,34.07,33.84,34.05,1479100.0,15.1625,15.2566,15.1536,15.2476,1479100.0
2010-07-09 14:50:00,34.05,34.09,33.91,34.07,929000.0,15.2476,15.2655,15.1849,15.2566,929000.0
2010-07-09 14:55:00,34.07,34.09,34.01,34.07,607000.0,15.2566,15.2655,15.2297,15.2566,607000.0
2010-07-09 15:00:00,34.08,34.15,34.05,34.08,742800.0,15.261,15.2924,15.2476,15.261,742800.0
2010-07-09 15:05:00,34.08,34.13,34.05,34.09,483500.0,15.261,15.2834,15.2476,15.2655,483500.0
2010-07-09 15:10:00,34.08,34.17,34.03,34.03,764300.0,15.261,15.3013,15.2387,15.2387,764300.0
2010-07-09 15:15:00,34.04,34.05,33.95,34.01,611600.0,15.2431,15.2476,15.2028,15.2297,611600.0
2010-07-09 15:20:00,34.01,34.06,34.0,34.04,392600.0,15.2297,15.2521,15.2252,15.2431,392600.0
2010-07-09 15:25:00,34.03,34.03,33.74,33.86,1051600.0,15.2387,15.2387,15.1088,15.1625,1051600.0
2010-07-09 15:30:00,33.86,33.94,33.83,33.92,507300.0,15.1625,15.1984,15.1491,15.1894,507300.0
2010-07-09 15:35:00,33.92,34.01,33.92,34.0,513800.0,15.1894,15.2297,15.1894,15.2252,513800.0
2010-07-09 15:40:00,34.01,34.05,33.96,33.96,567900.0,15.2297,15.2476,15.2073,15.2073,567900.0
2010-07-09 15:45:00,33.97,33.99,33.88,33.93,565000.0,15.2118,15.2207,15.1715,15.1939,565000.0
2010-07-09 15:50:00,33.92,33.95,33.9,33.95,545500.0,15.1894,15.2028,15.1804,15.2028,545500.0
2010-07-09 15:55:00,33.94,34.05,33.94,34.02,1373700.0,15.1984,15.2476,15.1984,15.2342,1373700.0
2010-07-12 09:30:00,35.64,35.76,35.42,35.49,3310200.0,15.9596,16.0133,15.8611,15.8924,3310200.0
2010-07-12 09:35:00,35.49,35.87,35.49,35.86,2195800.0,15.8924,16.0626,15.8924,16.0581,2195800.0
2010-07-12 09:40:00,35.87,36.07,35.85,35.94,3279300.0,16.0626,16.1522,16.0536,16.094,3279300.0
2010-07-12 09:45:00,35.94,35.97,35.74,35.74,1791000.0,16.094,16.1074,16.0044,16.0044,1791000.0
2010-07-12 09:50:00,35.75,35.82,35.72,35.73,1174100.0,16.0089,16.0402,15.9954,15.9999,1174100.0
2010-07-12 09:55:00,35.74,35.78,35.66,35.77,1130900.0,16.0044,16.0223,15.9686,16.0178,1130900.0
2010-07-12 10:00:00,35.77,35.84,35.73,35.82,865200.0,16.0178,16.0492,15.9999,16.0402,865200.0
2010-07-12 10:05:00,35.82,35.94,35.8,35.92,1096100.0,16.0402,16.094,16.0313,16.085,1096100.0
2010-07-12 10:10:00,35.92,35.95,35.78,35.82,669800.0,16.085,16.0984,16.0223,16.0402,669800.0
2010-07-12 10:15:00,35.83,35.92,35.81,35.89,776800.0,16.0447,16.085,16.0357,16.0716,776800.0
2010-07-12 10:20:00,35.88,36.02,35.87,35.96,1206900.0,16.0671,16.1298,16.0626,16.1029,1206900.0
2010-07-12 10:25:00,35.96,36.14,35.95,35.99,1801400.0,16.1029,16.1835,16.0984,16.1163,1801400.0
2010-07-12 10:30:00,35.98,36.11,35.96,36.02,792500.0,16.1119,16.1701,16.1029,16.1298,792500.0
2010-07-12 10:35:00,36.02,36.2,36.02,36.19,1442800.0,16.1298,16.2104,16.1298,16.2059,1442800.0
2010-07-12 10:40:00,36.18,36.38,36.16,36.21,2102300.0,16.2014,16.291,16.1925,16.2149,2102300.0
2010-07-12 10:45:00,36.19,36.19,36.06,36.13,1056900.0,16.2059,16.2059,16.1477,16.179,1056900.0
2010-07-12 10:50:00,36.12,36.33,36.1,36.16,928000.0,16.1746,16.2686,16.1656,16.1925,928000.0
2010-07-12 10:55:00,36.16,36.2,36.11,36.14,597700.0,16.1925,16.2104,16.1701,16.1835,597700.0
2010-07-12 11:00:00,36.13,36.16,36.01,36.01,943900.0,16.179,16.1925,16.1253,16.1253,943900.0
2010-07-12 11:05:00,36.01,36.06,35.96,36.0,1041300.0,16.1253,16.1477,16.1029,16.1208,1041300.0
2010-07-12 11:10:00,36.01,36.09,35.98,36.08,851500.0,16.1253,16.1611,16.1119,16.1566,851500.0
2010-07-12 11:15:00,36.08,36.1,35.85,36.08,1570100.0,16.1566,16.1656,16.0536,16.1566,1570100.0
2010-07-12 11:20:00,36.08,36.08,35.93,35.96,658800.0,16.1566,16.1566,16.0895,16.1029,658800.0
2010-07-12 11:25:00,35.96,36.04,35.9,35.95,757700.0,16.1029,16.1387,16.076,16.0984,757700.0
2010-07-12 11:30:00,35.96,36.02,35.89,35.91,538400.0,16.1029,16.1298,16.0716,16.0805,538400.0
2010-07-12 11:35:00,35.92,36.03,35.91,35.99,433000.0,16.085,16.1343,16.0805,16.1163,433000.0
2010-07-12 11:40:00,35.99,36.24,35.99,36.2,829600.0,16.1163,16.2283,16.1163,16.2104,829600.0
2010-07-12 11:45:00,36.2,36.28,36.19,36.22,763800.0,16.2104,16.2462,16.2059,16.2193,763800.0
2010-07-12 11:50:00,36.22,36.3,36.15,36.3,557200.0,16.2193,16.2552,16.188,16.2552,557200.0
2010-07-12 11:55:00,36.3,36.35,36.29,36.35,632700.0,16.2552,16.2776,16.2507,16.2776,632700.0
2010-07-12 12:00:00,36.35,36.52,36.34,36.47,1295600.0,16.2776,16.3537,16.2731,16.3313,1295600.0
2010-07-12 12:05:00,36.47,36.59,36.46,36.56,1042700.0,16.3313,16.385,16.3268,16.3716,1042700.0
2010-07-12 12:10:00,36.55,36.56,36.46,36.48,749800.0,16.3671,16.3716,16.3268,16.3358,749800.0
2010-07-12 12:15:00,36.49,36.64,36.47,36.63,747600.0,16.3402,16.4074,16.3313,16.4029,747600.0
2010-07-12 12:20:00,36.63,36.69,36.56,36.69,715600.0,16.4029,16.4298,16.3716,16.4298,715600.0
2010-07-12 12:25:00,36.68,36.73,36.57,36.66,795100.0,16.4253,16.4477,16.3761,16.4164,795100.0
2010-07-12 12:30:00,36.67,36.84,36.65,36.82,1064900.0,16.4208,16.497,16.4119,16.488,1064900.0
2010-07-12 12:35:00,36.82,36.96,36.75,36.94,1159600.0,16.488,16.5507,16.4567,16.5418,1159600.0
2010-07-12 12:40:00,36.95,37.0,36.86,36.9,1217200.0,16.5462,16.5686,16.5059,16.5238,1217200.0
2010-07-12 12:45:00,36.9,36.9,36.71,36.74,1043800.0,16.5238,16.5238,16.4388,16.4522,1043800.0
2010-07-12 12:50:00,36.74,36.76,36.66,36.76,790700.0,16.4522,16.4611,16.4164,16.4611,790700.0
2010-07-12 12:55:00,36.76,36.76,36.61,36.61,743700.0,16.4611,16.4611,16.394,16.394,743700.0
2010-07-12 13:00:00,36.61,36.61,36.47,36.58,952600.0,16.394,16.394,16.3313,16.3805,952600.0
2010-07-12 13:05:00,36.58,36.73,36.58,36.7,514300.0,16.3805,16.4477,16.3805,16.4343,514300.0
2010-07-12 13:10:00,36.71,36.74,36.64,36.7,373600.0,16.4388,16.4522,16.4074,16.4343,373600.0
2010-07-12 13:15:00,36.7,36.71,36.63,36.69,297300.0,16.4343,16.4388,16.4029,16.4298,297300.0
2010-07-12 13:20:00,36.68,36.73,36.62,36.63,271800.0,16.4253,16.4477,16.3985,16.4029,271800.0
2010-07-12 13:25:00,36.63,36.74,36.62,36.73,264400.0,16.4029,16.4522,16.3985,16.4477,264400.0
2010-07-12 13:30:00,36.74,36.74,36.68,36.71,436400.0,16.4522,16.4522,16.4253,16.4388,436400.0
2010-07-12 13:35:00,36.72,36.72,36.65,36.68,245300.0,16.4432,16.4432,16.4119,16.4253,245300.0
2010-07-12 13:40:00,36.69,36.69,36.56,36.62,318200.0,16.4298,16.4298,16.3716,16.3985,318200.0
2010-07-12 13:45:00,36.62,36.69,36.61,36.65,210300.0,16.3985,16.4298,16.394,16.4119,210300.0
2010-07-12 13:50:00,36.65,36.65,36.56,36.6,177300.0,16.4119,16.4119,16.3716,16.3895,177300.0
2010-07-12 13:55:00,36.6,36.65,36.4,36.45,826300.0,16.3895,16.4119,16.2999,16.3223,826300.0
2010-07-12 14:00:00,36.45,36.54,36.44,36.47,368100.0,16.3223,16.3626,16.3179,16.3313,368100.0
2010-07-12 14:05:00,36.46,36.59,36.45,36.58,348100.0,16.3268,16.385,16.3223,16.3805,348100.0
2010-07-12 14:10:00,36.59,36.64,36.53,36.62,318500.0,16.385,16.4074,16.3582,16.3985,318500.0
2010-07-12 14:15:00,36.61,36.68,36.57,36.57,380700.0,16.394,16.4253,16.3761,16.3761,380700.0
2010-07-12 14:20:00,36.58,36.6,36.5,36.58,286100.0,16.3805,16.3895,16.3447,16.3805,286100.0
2010-07-12 14:25:00,36.58,36.59,36.43,36.52,383900.0,16.3805,16.385,16.3134,16.3537,383900.0
2010-07-12 14:30:00,36.51,36.51,36.33,36.36,664300.0,16.3492,16.3492,16.2686,16.282,664300.0
2010-07-12 14:35:00,36.36,36.5,36.36,36.5,455800.0,16.282,16.3447,16.282,16.3447,455800.0
2010-07-12 14:40:00,36.49,36.63,36.45,36.61,349600.0,16.3402,16.4029,16.3223,16.394,349600.0
2010-07-12 14:45:00,36.61,36.67,36.57,36.63,403200.0,16.394,16.4208,16.3761,16.4029,403200.0
2010-07-12 14:50:00,36.63,36.63,36.53,36.57,327900.0,16.4029,16.4029,16.3582,16.3761,327900.0
2010-07-12 14:55:00,36.58,36.79,36.57,36.72,855400.0,16.3805,16.4746,16.3761,16.4432,855400.0
2010-07-12 15:00:00,36.72,36.75,36.52,36.57,685100.0,16.4432,16.4567,16.3537,16.3761,685100.0
2010-07-12 15:05:00,36.57,36.67,36.49,36.66,447700.0,16.3761,16.4208,16.3402,16.4164,447700.0
2010-07-12 15:10:00,36.66,36.75,36.64,36.67,421900.0,16.4164,16.4567,16.4074,16.4208,421900.0
2010-07-12 15:15:00,36.68,36.71,36.59,36.63,389100.0,16.4253,16.4388,16.385,16.4029,389100.0
2010-07-12 15:20:00,36.63,36.75,36.6,36.72,509300.0,16.4029,16.4567,16.3895,16.4432,509300.0
2010-07-12 15:25:00,36.72,36.77,36.66,36.67,589000.0,16.4432,16.4656,16.4164,16.4208,589000.0
2010-07-12 15:30:00,36.67,36.74,36.66,36.67,553400.0,16.4208,16.4522,16.4164,16.4208,553400.0
2010-07-12 15:35:00,36.67,36.73,36.57,36.73,756200.0,16.4208,16.4477,16.3761,16.4477,756200.0
2010-07-12 15:40:00,36.72,36.88,36.72,36.81,1144400.0,16.4432,16.5149,16.4432,16.4835,1144400.0
2010-07-12 15:45:00,36.8,36.85,36.69,36.7,1095300.0,16.4791,16.5015,16.4298,16.4343,1095300.0
2010-07-12 15:50:00,36.71,36.8,36.68,36.8,1195000.0,16.4388,16.4791,16.4253,16.4791,1195000.0
2010-07-12 15:55:00,36.8,36.84,36.76,36.76,1615300.0,16.4791,16.497,16.4611,16.4611,1615300.0
2010-07-13 09:30:00,37.72,37.76,37.16,37.19,3954100.0,16.891,16.9089,16.6403,16.6537,3954100.0
2010-07-13 09:35:00,37.2,37.25,36.96,36.98,2919800.0,16.6582,16.6806,16.5507,16.5597,2919800.0
2010-07-13 09:40:00,36.98,37.2,36.84,37.19,2526100.0,16.5597,16.6582,16.497,16.6537,2526100.0
2010-07-13 09:45:00,37.19,37.2,37.07,37.1,1359700.0,16.6537,16.6582,16.6,16.6134,1359700.0
2010-07-13 09:50:00,37.1,37.33,37.01,37.29,1358900.0,16.6134,16.7164,16.5731,16.6985,1358900.0
2010-07-13 09:55:00,37.28,37.33,37.12,37.17,1382000.0,16.694,16.7164,16.6224,16.6447,1382000.0
2010-07-13 10:00:00,37.17,37.19,36.99,37.08,2124600.0,16.6447,16.6537,16.5641,16.6044,2124600.0
2010-07-13 10:05:00,37.07,37.4,37.06,37.18,2280700.0,16.6,16.7477,16.5955,16.6492,2280700.0
2010-07-13 10:10:00,37.19,37.31,37.1,37.24,821500.0,16.6537,16.7074,16.6134,16.6761,821500.0
2010-07-13 10:15:00,37.24,37.33,37.21,37.22,563900.0,16.6761,16.7164,16.6627,16.6671,563900.0
2010-07-13 10:20:00,37.22,37.25,37.13,37.2,823600.0,16.6671,16.6806,16.6268,16.6582,823600.0
2010-07-13 10:25:00,37.2,37.24,37.17,37.19,632100.0,16.6582,16.6761,16.6447,16.6537,632100.0
2010-07-13 10:30:00,37.19,37.2,37.05,37.12,865700.0,16.6537,16.6582,16.591,16.6224,865700.0
2010-07-13 10:35:00,37.12,37.24,37.07,37.22,638400.0,16.6224,16.6761,16.6,16.6671,638400.0
2010-07-13 10:40:00,37.22,37.23,37.1,37.16,507800.0,16.6671,16.6716,16.6134,16.6403,507800.0
2010-07-13 10:45:00,37.15,37.34,37.13,37.24,894700.0,16.6358,16.7209,16.6268,16.6761,894700.0
2010-07-13 10:50:00,37.25,37.35,37.21,37.27,626900.0,16.6806,16.7254,16.6627,16.6895,626900.0
2010-07-13 10:55:00,37.26,37.35,37.25,37.29,390200.0,16.685,16.7254,16.6806,16.6985,390200.0
2010-07-13 11:00:00,37.3,37.31,37.2,37.22,442000.0,16.703,16.7074,16.6582,16.6671,442000.0
2010-07-13 11:05:00,37.23,37.38,37.22,37.32,536100.0,16.6716,16.7388,16.6671,16.7119,536100.0
2010-07-13 11:10:00,37.32,37.35,37.24,37.31,487400.0,16.7119,16.7254,16.6761,16.7074,487400.0
2010-07-13 11:15:00,37.3,37.31,37.23,37.27,458800.0,16.703,16.7074,16.6716,16.6895,458800.0
2010-07-13 11:20:00,37.27,37.28,37.18,37.24,359400.0,16.6895,16.694,16.6492,16.6761,359400.0
2010-07-13 11:25:00,37.24,37.25,37.12,37.22,690800.0,16.6761,16.6806,16.6224,16.6671,690800.0
2010-07-13 11:30:00,37.22,37.34,37.2,37.34,578300.0,16.6671,16.7209,16.6582,16.7209,578300.0
2010-07-13 11:35:00,37.34,37.34,37.18,37.19,449400.0,16.7209,16.7209,16.6492,16.6537,449400.0
2010-07-13 11:40:00,37.19,37.19,36.92,36.96,1422500.0,16.6537,16.6537,16.5328,16.5507,1422500.0
2010-07-13 11:45:00,36.96,36.98,36.5,36.51,3200500.0,16.5507,16.5597,16.3447,16.3492,3200500.0
2010-07-13 11:50:00,36.51,36.55,36.13,36.43,3051500.0,16.3492,16.3671,16.179,16.3134,3051500.0
2010-07-13 11:55:00,36.43,36.59,36.41,36.53,1406500.0,16.3134,16.385,16.3044,16.3582,1406500.0
2010-07-13 12:00:00,36.52,36.59,36.21,36.24,1474500.0,16.3537,16.385,16.2149,16.2283,1474500.0
2010-07-13 12:05:00,36.24,36.28,35.8,35.89,2774100.0,16.2283,16.2462,16.0313,16.0716,2774100.0
2010-07-13 12:10:00,35.9,36.25,35.89,36.22,1941700.0,16.076,16.2328,16.0716,16.2193,1941700.0
2010-07-13 12:15:00,36.23,36.37,36.16,36.16,938000.0,16.2238,16.2865,16.1925,16.1925,938000.0
2010-07-13 12:20:00,36.17,36.23,36.05,36.17,787400.0,16.1969,16.2238,16.1432,16.1969,787400.0
2010-07-13 12:25:00,36.17,36.31,36.12,36.24,580800.0,16.1969,16.2596,16.1746,16.2283,580800.0
2010-07-13 12:30:00,36.23,36.24,36.01,36.02,635500.0,16.2238,16.2283,16.1253,16.1298,635500.0
2010-07-13 12:35:00,36.02,36.02,35.81,35.88,1301200.0,16.1298,16.1298,16.0357,16.0671,1301200.0
2010-07-13 12:40:00,35.88,36.1,35.71,36.0,1565500.0,16.0671,16.1656,15.991,16.1208,1565500.0
2010-07-13 12:45:00,36.0,36.14,36.0,36.03,682000.0,16.1208,16.1835,16.1208,16.1343,682000.0
2010-07-13 12:50:00,36.04,36.18,36.04,36.15,505300.0,16.1387,16.2014,16.1387,16.188,505300.0
2010-07-13 12:55:00,36.14,36.15,35.93,35.97,476700.0,16.1835,16.188,16.0895,16.1074,476700.0
2010-07-13 13:00:00,35.95,36.08,35.95,36.05,314400.0,16.0984,16.1566,16.0984,16.1432,314400.0
2010-07-13 13:05:00,36.04,36.15,35.99,36.05,454400.0,16.1387,16.188,16.1163,16.1432,454400.0
2010-07-13 13:10:00,36.05,36.07,35.94,36.03,410000.0,16.1432,16.1522,16.094,16.1343,410000.0
2010-07-13 13:15:00,36.04,36.14,35.98,36.13,403900.0,16.1387,16.1835,16.1119,16.179,403900.0
2010-07-13 13:20:00,36.13,36.25,36.06,36.22,669100.0,16.179,16.2328,16.1477,16.2193,669100.0
2010-07-13 13:25:00,36.23,36.23,36.13,36.15,447800.0,16.2238,16.2238,16.179,16.188,447800.0
2010-07-13 13:30:00,36.14,36.22,36.14,36.17,285600.0,16.1835,16.2193,16.1835,16.1969,285600.0
2010-07-13 13:35:00,36.16,36.17,36.04,36.13,371900.0,16.1925,16.1969,16.1387,16.179,371900.0
2010-07-13 13:40:00,36.12,36.14,35.95,35.96,533400.0,16.1746,16.1835,16.0984,16.1029,533400.0
2010-07-13 13:45:00,35.96,36.05,35.9,35.95,643200.0,16.1029,16.1432,16.076,16.0984,643200.0
2010-07-13 13:50:00,35.95,36.12,35.85,35.91,859100.0,16.0984,16.1746,16.0536,16.0805,859100.0
2010-07-13 13:55:00,35.91,36.05,35.9,35.98,509400.0,16.0805,16.1432,16.076,16.1119,509400.0
2010-07-13 14:00:00,35.97,36.05,35.92,36.01,242700.0,16.1074,16.1432,16.085,16.1253,242700.0
2010-07-13 14:05:00,36.01,36.02,35.85,35.85,454500.0,16.1253,16.1298,16.0536,16.0536,454500.0
2010-07-13 14:10:00,35.86,35.88,35.76,35.85,820700.0,16.0581,16.0671,16.0133,16.0536,820700.0
2010-07-13 14:15:00,35.85,35.91,35.81,35.85,341400.0,16.0536,16.0805,16.0357,16.0536,341400.0
2010-07-13 14:20:00,35.86,35.93,35.8,35.87,452600.0,16.0581,16.0895,16.0313,16.0626,452600.0
2010-07-13 14:25:00,35.87,36.0,35.86,35.98,521200.0,16.0626,16.1208,16.0581,16.1119,521200.0
2010-07-13 14:30:00,35.97,36.04,35.95,35.95,414100.0,16.1074,16.1387,16.0984,16.0984,414100.0
2010-07-13 14:35:00,35.95,36.02,35.91,36.01,267200.0,16.0984,16.1298,16.0805,16.1253,267200.0
2010-07-13 14:40:00,36.02,36.17,36.01,36.12,723700.0,16.1298,16.1969,16.1253,16.1746,723700.0
2010-07-13 14:45:00,36.12,36.14,36.06,36.11,311500.0,16.1746,16.1835,16.1477,16.1701,311500.0
2010-07-13 14:50:00,36.11,36.14,35.93,35.97,565600.0,16.1701,16.1835,16.0895,16.1074,565600.0
2010-07-13 14:55:00,35.98,36.05,35.92,36.04,385900.0,16.1119,16.1432,16.085,16.1387,385900.0
2010-07-13 15:00:00,36.04,36.1,36.02,36.04,357100.0,16.1387,16.1656,16.1298,16.1387,357100.0
2010-07-13 15:05:00,36.05,36.08,35.91,35.94,636100.0,16.1432,16.1566,16.0805,16.094,636100.0
2010-07-13 15:10:00,35.94,36.04,35.92,36.03,326700.0,16.094,16.1387,16.085,16.1343,326700.0
2010-07-13 15:15:00,36.03,36.69,36.02,36.63,1873100.0,16.1343,16.4298,16.1298,16.4029,1873100.0
2010-07-13 15:20:00,36.64,36.68,36.44,36.55,1890800.0,16.4074,16.4253,16.3179,16.3671,1890800.0
2010-07-13 15:25:00,36.54,36.83,36.45,36.74,1666900.0,16.3626,16.4925,16.3223,16.4522,1666900.0
2010-07-13 15:30:00,36.74,36.83,36.6,36.75,1253300.0,16.4522,16.4925,16.3895,16.4567,1253300.0
2010-07-13 15:35:00,36.74,36.97,36.66,36.83,2288100.0,16.4522,16.5552,16.4164,16.4925,2288100.0
2010-07-13 15:40:00,36.82,36.96,36.74,36.9,1231800.0,16.488,16.5507,16.4522,16.5238,1231800.0
2010-07-13 15:45:00,36.9,36.97,36.67,36.68,1481400.0,16.5238,16.5552,16.4208,16.4253,1481400.0
2010-07-13 15:50:00,36.69,36.75,36.56,36.59,1387300.0,16.4298,16.4567,16.3716,16.385,1387300.0
2010-07-13 15:55:00,36.59,36.93,36.58,36.82,1990200.0,16.385,16.5373,16.3805,16.488,1990200.0
2010-07-14 09:30:00,36.23,36.27,36.09,36.16,1915200.0,16.2238,16.2417,16.1611,16.1925,1915200.0
2010-07-14 09:35:00,36.16,36.34,36.15,36.2,1086400.0,16.1925,16.2731,16.188,16.2104,1086400.0
2010-07-14 09:40:00,36.21,36.21,36.03,36.07,1152300.0,16.2149,16.2149,16.1343,16.1522,1152300.0
2010-07-14 09:45:00,36.07,36.13,35.95,36.08,1145500.0,16.1522,16.179,16.0984,16.1566,1145500.0
2010-07-14 09:50:00,36.06,36.08,35.85,35.87,1162300.0,16.1477,16.1566,16.0536,16.0626,1162300.0
2010-07-14 09:55:00,35.87,35.89,35.7,35.82,1341500.0,16.0626,16.0716,15.9865,16.0402,1341500.0
2010-07-14 10:00:00,35.82,36.03,35.77,36.03,853300.0,16.0402,16.1343,16.0178,16.1343,853300.0
2010-07-14 10:05:00,36.03,36.22,35.99,36.17,890200.0,16.1343,16.2193,16.1163,16.1969,890200.0
2010-07-14 10:10:00,36.17,36.33,36.16,36.2,841900.0,16.1969,16.2686,16.1925,16.2104,841900.0
2010-07-14 10:15:00,36.19,36.23,36.02,36.11,945800.0,16.2059,16.2238,16.1298,16.1701,945800.0
2010-07-14 10:20:00,36.11,36.23,36.11,36.21,494600.0,16.1701,16.2238,16.1701,16.2149,494600.0
2010-07-14 10:25:00,36.21,36.23,36.14,36.15,474300.0,16.2149,16.2238,16.1835,16.188,474300.0
2010-07-14 10:30:00,36.14,36.19,36.12,36.16,319900.0,16.1835,16.2059,16.1746,16.1925,319900.0
2010-07-14 10:35:00,36.16,36.18,36.07,36.17,400600.0,16.1925,16.2014,16.1522,16.1969,400600.0
2010-07-14 10:40:00,36.17,36.55,36.17,36.5,1126400.0,16.1969,16.3671,16.1969,16.3447,1126400.0
2010-07-14 10:45:00,36.5,36.57,36.43,36.47,977500.0,16.3447,16.3761,16.3134,16.3313,977500.0
2010-07-14 10:50:00,36.46,36.52,36.43,36.45,356700.0,16.3268,16.3537,16.3134,16.3223,356700.0
2010-07-14 10:55:00,36.44,36.58,36.42,36.57,381200.0,16.3179,16.3805,16.3089,16.3761,381200.0
2010-07-14 11:00:00,36.57,36.67,36.5,36.52,854100.0,16.3761,16.4208,16.3447,16.3537,854100.0
2010-07-14 11:05:00,36.52,36.61,36.45,36.59,793500.0,16.3537,16.394,16.3223,16.385,793500.0
2010-07-14 11:10:00,36.58,36.59,36.48,36.54,402800.0,16.3805,16.385,16.3358,16.3626,402800.0
2010-07-14 11:15:00,36.55,36.59,36.5,36.59,641800.0,16.3671,16.385,16.3447,16.385,641800.0
2010-07-14 11:20:00,36.58,36.67,36.54,36.67,483100.0,16.3805,16.4208,16.3626,16.4208,483100.0
2010-07-14 11:25:00,36.67,36.68,36.59,36.63,447100.0,16.4208,16.4253,16.385,16.4029,447100.0
2010-07-14 11:30:00,36.62,36.67,36.51,36.67,419800.0,16.3985,16.4208,16.3492,16.4208,419800.0
2010-07-14 11:35:00,36.66,36.85,36.62,36.8,660800.0,16.4164,16.5015,16.3985,16.4791,660800.0
2010-07-14 11:40:00,36.78,36.78,36.68,36.74,381500.0,16.4701,16.4701,16.4253,16.4522,381500.0
2010-07-14 11:45:00,36.73,36.82,36.67,36.71,557000.0,16.4477,16.488,16.4208,16.4388,557000.0
2010-07-14 11:50:00,36.71,36.8,36.71,36.72,232600.0,16.4388,16.4791,16.4388,16.4432,232600.0
2010-07-14 11:55:00,36.72,36.73,36.38,36.44,939700.0,16.4432,16.4477,16.291,16.3179,939700.0
2010-07-14 12:00:00,36.44,36.58,36.36,36.52,780200.0,16.3179,16.3805,16.282,16.3537,780200.0
2010-07-14 12:05:00,36.52,36.59,36.45,36.48,225100.0,16.3537,16.385,16.3223,16.3358,225100.0
2010-07-14 12:10:00,36.48,36.5,36.43,36.46,138700.0,16.3358,16.3447,16.3134,16.3268,138700.0
2010-07-14 12:15:00,36.46,36.47,36.38,36.42,252800.0,16.3268,16.3313,16.291,16.3089,252800.0
2010-07-14 12:20:00,36.42,36.45,36.31,36.33,339800.0,16.3089,16.3223,16.2596,16.2686,339800.0
2010-07-14 12:25:00,36.34,36.44,36.27,36.42,511900.0,16.2731,16.3179,16.2417,16.3089,511900.0
2010-07-14 12:30:00,36.43,36.45,36.37,36.39,167800.0,16.3134,16.3223,16.2865,16.2955,167800.0
2010-07-14 12:35:00,36.39,36.4,36.35,36.37,137600.0,16.2955,16.2999,16.2776,16.2865,137600.0
2010-07-14 12:40:00,36.37,36.4,36.29,36.33,446100.0,16.2865,16.2999,16.2507,16.2686,446100.0
2010-07-14 12:45:00,36.32,36.32,36.1,36.19,876300.0,16.2641,16.2641,16.1656,16.2059,876300.0
2010-07-14 12:50:00,36.18,36.19,35.8,35.92,1998300.0,16.2014,16.2059,16.0313,16.085,1998300.0
2010-07-14 12:55:00,35.93,36.25,35.85,36.07,1071900.0,16.0895,16.2328,16.0536,16.1522,1071900.0
2010-07-14 13:00:00,36.08,36.14,35.96,36.04,359400.0,16.1566,16.1835,16.1029,16.1387,359400.0
2010-07-14 13:05:00,36.03,36.1,35.95,36.06,382400.0,16.1343,16.1656,16.0984,16.1477,382400.0
2010-07-14 13:10:00,36.06,36.1,36.04,36.04,215200.0,16.1477,16.1656,16.1387,16.1387,215200.0
2010-07-14 13:15:00,36.05,36.21,36.04,36.16,498500.0,16.1432,16.2149,16.1387,16.1925,498500.0
2010-07-14 13:20:00,36.18,36.2,36.12,36.13,223000.0,16.2014,16.2104,16.1746,16.179,223000.0
2010-07-14 13:25:00,36.14,36.18,36.1,36.15,250800.0,16.1835,16.2014,16.1656,16.188,250800.0
2010-07-14 13:30:00,36.16,36.34,36.15,36.32,590600.0,16.1925,16.2731,16.188,16.2641,590600.0
2010-07-14 13:35:00,36.31,36.32,36.24,36.26,254300.0,16.2596,16.2641,16.2283,16.2372,254300.0
2010-07-14 13:40:00,36.26,36.26,36.1,36.11,300800.0,16.2372,16.2372,16.1656,16.1701,300800.0
2010-07-14 13:45:00,36.12,36.2,36.11,36.19,289000.0,16.1746,16.2104,16.1701,16.2059,289000.0
2010-07-14 13:50:00,36.18,36.18,36.11,36.12,228800.0,16.2014,16.2014,16.1701,16.1746,228800.0
2010-07-14 13:55:00,36.12,36.24,36.11,36.16,323600.0,16.1746,16.2283,16.1701,16.1925,323600.0
2010-07-14 14:00:00,36.15,36.21,36.05,36.06,356500.0,16.188,16.2149,16.1432,16.1477,356500.0
2010-07-14 14:05:00,36.05,36.21,36.02,36.12,802600.0,16.1432,16.2149,16.1298,16.1746,802600.0
2010-07-14 14:10:00,36.12,36.18,36.09,36.14,284100.0,16.1746,16.2014,16.1611,16.1835,284100.0
2010-07-14 14:15:00,36.15,36.21,36.13,36.2,258700.0,16.188,16.2149,16.179,16.2104,258700.0
2010-07-14 14:20:00,36.21,36.21,36.11,36.11,208400.0,16.2149,16.2149,16.1701,16.1701,208400.0
2010-07-14 14:25:00,36.12,36.15,36.05,36.11,369100.0,16.1746,16.188,16.1432,16.1701,369100.0
2010-07-14 14:30:00,36.11,36.2,36.09,36.17,169700.0,16.1701,16.2104,16.1611,16.1969,169700.0
2010-07-14 14:35:00,36.17,36.25,36.16,36.18,201600.0,16.1969,16.2328,16.1925,16.2014,201600.0
2010-07-14 14:40:00,36.17,36.28,36.12,36.18,170900.0,16.1969,16.2462,16.1746,16.2014,170900.0
2010-07-14 14:45:00,36.18,36.3,36.15,36.27,362600.0,16.2014,16.2552,16.188,16.2417,362600.0
2010-07-14 14:50:00,36.26,36.27,36.2,36.23,163700.0,16.2372,16.2417,16.2104,16.2238,163700.0
2010-07-14 14:55:00,36.22,36.23,36.15,36.2,214800.0,16.2193,16.2238,16.188,16.2104,214800.0
2010-07-14 15:00:00,36.2,36.21,36.18,36.19,128300.0,16.2104,16.2149,16.2014,16.2059,128300.0
2010-07-14 15:05:00,36.18,36.23,36.08,36.12,301600.0,16.2014,16.2238,16.1566,16.1746,301600.0
2010-07-14 15:10:00,36.11,36.17,36.08,36.14,257500.0,16.1701,16.1969,16.1566,16.1835,257500.0
2010-07-14 15:15:00,36.14,36.22,36.1,36.17,281900.0,16.1835,16.2193,16.1656,16.1969,281900.0
2010-07-14 15:20:00,36.17,36.21,36.12,36.16,200800.0,16.1969,16.2149,16.1746,16.1925,200800.0
2010-07-14 15:25:00,36.17,36.23,36.14,36.14,257900.0,16.1969,16.2238,16.1835,16.1835,257900.0
2010-07-14 15:30:00,36.15,36.19,36.12,36.15,226800.0,16.188,16.2059,16.1746,16.188,226800.0
2010-07-14 15:35:00,36.15,36.17,36.14,36.16,188600.0,16.188,16.1969,16.1835,16.1925,188600.0
2010-07-14 15:40:00,36.15,36.16,36.1,36.11,297300.0,16.188,16.1925,16.1656,16.1701,297300.0
2010-07-14 15:45:00,36.1,36.2,36.1,36.18,392100.0,16.1656,16.2104,16.1656,16.2014,392100.0
2010-07-14 15:50:00,36.18,36.19,36.15,36.16,313800.0,16.2014,16.2059,16.188,16.1925,313800.0
2010-07-14 15:55:00,36.15,36.19,36.11,36.19,801600.0,16.188,16.2059,16.1701,16.2059,801600.0
2010-07-15 09:30:00,36.68,36.79,36.51,36.73,1249700.0,16.4253,16.4746,16.3492,16.4477,1249700.0
2010-07-15 09:35:00,36.73,36.86,36.64,36.8,798600.0,16.4477,16.5059,16.4074,16.4791,798600.0
2010-07-15 09:40:00,36.79,36.84,36.65,36.72,776800.0,16.4746,16.497,16.4119,16.4432,776800.0
2010-07-15 09:45:00,36.72,36.73,36.62,36.71,473400.0,16.4432,16.4477,16.3985,16.4388,473400.0
2010-07-15 09:50:00,36.72,36.85,36.6,36.85,928300.0,16.4432,16.5015,16.3895,16.5015,928300.0
2010-07-15 09:55:00,36.85,37.0,36.82,36.91,1205800.0,16.5015,16.5686,16.488,16.5283,1205800.0
2010-07-15 10:00:00,36.9,36.91,36.77,36.82,589900.0,16.5238,16.5283,16.4656,16.488,589900.0
2010-07-15 10:05:00,36.82,36.93,36.8,36.9,425000.0,16.488,16.5373,16.4791,16.5238,425000.0
2010-07-15 10:10:00,36.9,36.91,36.67,36.72,682100.0,16.5238,16.5283,16.4208,16.4432,682100.0
2010-07-15 10:15:00,36.72,36.76,36.63,36.73,637100.0,16.4432,16.4611,16.4029,16.4477,637100.0
2010-07-15 10:20:00,36.73,36.86,36.67,36.8,562800.0,16.4477,16.5059,16.4208,16.4791,562800.0
2010-07-15 10:25:00,36.8,36.9,36.72,36.84,518200.0,16.4791,16.5238,16.4432,16.497,518200.0
2010-07-15 10:30:00,36.84,36.94,36.83,36.87,477700.0,16.497,16.5418,16.4925,16.5104,477700.0
2010-07-15 10:35:00,36.87,36.93,36.8,36.93,430400.0,16.5104,16.5373,16.4791,16.5373,430400.0
2010-07-15 10:40:00,36.93,36.93,36.85,36.89,347900.0,16.5373,16.5373,16.5015,16.5194,347900.0
2010-07-15 10:45:00,36.89,37.09,36.85,37.08,839900.0,16.5194,16.6089,16.5015,16.6044,839900.0
2010-07-15 10:50:00,37.07,37.1,36.96,37.1,953200.0,16.6,16.6134,16.5507,16.6134,953200.0
2010-07-15 10:55:00,37.1,37.3,37.08,37.2,1887500.0,16.6134,16.703,16.6044,16.6582,1887500.0
2010-07-15 11:00:00,37.21,37.22,36.94,36.99,1092900.0,16.6627,16.6671,16.5418,16.5641,1092900.0
2010-07-15 11:05:00,36.99,37.0,36.86,36.88,966600.0,16.5641,16.5686,16.5059,16.5149,966600.0
2010-07-15 11:10:00,36.89,37.04,36.87,37.03,509000.0,16.5194,16.5865,16.5104,16.5821,509000.0
2010-07-15 11:15:00,37.04,37.09,36.96,37.04,465800.0,16.5865,16.6089,16.5507,16.5865,465800.0
2010-07-15 11:20:00,37.04,37.08,36.98,37.0,512400.0,16.5865,16.6044,16.5597,16.5686,512400.0
2010-07-15 11:25:00,37.0,37.07,36.98,37.05,399800.0,16.5686,16.6,16.5597,16.591,399800.0
2010-07-15 11:30:00,37.05,37.06,36.96,37.02,332700.0,16.591,16.5955,16.5507,16.5776,332700.0
2010-07-15 11:35:00,37.02,37.1,36.99,37.1,309300.0,16.5776,16.6134,16.5641,16.6134,309300.0
2010-07-15 11:40:00,37.1,37.22,37.06,37.22,518300.0,16.6134,16.6671,16.5955,16.6671,518300.0
2010-07-15 11:45:00,37.21,37.25,37.16,37.23,600300.0,16.6627,16.6806,16.6403,16.6716,600300.0
2010-07-15 11:50:00,37.23,37.25,37.12,37.15,619000.0,16.6716,16.6806,16.6224,16.6358,619000.0
2010-07-15 11:55:00,37.16,37.21,37.08,37.14,312300.0,16.6403,16.6627,16.6044,16.6313,312300.0
2010-07-15 12:00:00,37.14,37.31,37.13,37.31,620700.0,16.6313,16.7074,16.6268,16.7074,620700.0
2010-07-15 12:05:00,37.31,37.33,37.17,37.25,581500.0,16.7074,16.7164,16.6447,16.6806,581500.0
2010-07-15 12:10:00,37.24,37.25,37.16,37.21,265800.0,16.6761,16.6806,16.6403,16.6627,265800.0
2010-07-15 12:15:00,37.2,37.35,37.18,37.32,851500.0,16.6582,16.7254,16.6492,16.7119,851500.0
2010-07-15 12:20:00,37.33,37.4,37.11,37.13,1030100.0,16.7164,16.7477,16.6179,16.6268,1030100.0
2010-07-15 12:25:00,37.13,37.22,37.12,37.18,415500.0,16.6268,16.6671,16.6224,16.6492,415500.0
2010-07-15 12:30:00,37.18,37.21,37.13,37.19,246900.0,16.6492,16.6627,16.6268,16.6537,246900.0
2010-07-15 12:35:00,37.2,37.25,37.18,37.23,215900.0,16.6582,16.6806,16.6492,16.6716,215900.0
2010-07-15 12:40:00,37.23,37.24,36.95,37.01,877400.0,16.6716,16.6761,16.5462,16.5731,877400.0
2010-07-15 12:45:00,37.01,37.11,36.99,37.03,448700.0,16.5731,16.6179,16.5641,16.5821,448700.0
2010-07-15 12:50:00,37.04,37.08,36.95,37.08,432900.0,16.5865,16.6044,16.5462,16.6044,432900.0
2010-07-15 12:55:00,37.08,37.09,36.87,36.93,680000.0,16.6044,16.6089,16.5104,16.5373,680000.0
2010-07-15 13:00:00,36.93,37.03,36.93,37.0,280300.0,16.5373,16.5821,16.5373,16.5686,280300.0
2010-07-15 13:05:00,36.99,37.1,36.99,37.07,313700.0,16.5641,16.6134,16.5641,16.6,313700.0
2010-07-15 13:10:00,37.07,37.13,37.06,37.11,190500.0,16.6,16.6268,16.5955,16.6179,190500.0
2010-07-15 13:15:00,37.1,37.22,37.09,37.19,328200.0,16.6134,16.6671,16.6089,16.6537,328200.0
2010-07-15 13:20:00,37.2,37.29,37.2,37.25,416800.0,16.6582,16.6985,16.6582,16.6806,416800.0
2010-07-15 13:25:00,37.26,37.32,37.12,37.22,493200.0,16.685,16.7119,16.6224,16.6671,493200.0
2010-07-15 13:30:00,37.22,37.3,37.19,37.27,323800.0,16.6671,16.703,16.6537,16.6895,323800.0
2010-07-15 13:35:00,37.26,37.27,37.17,37.23,247600.0,16.685,16.6895,16.6447,16.6716,247600.0
2010-07-15 13:40:00,37.24,37.26,37.17,37.18,113700.0,16.6761,16.685,16.6447,16.6492,113700.0
2010-07-15 13:45:00,37.19,37.24,37.18,37.22,174400.0,16.6537,16.6761,16.6492,16.6671,174400.0
2010-07-15 13:50:00,37.23,37.23,37.19,37.2,87200.0,16.6716,16.6716,16.6537,16.6582,87200.0
2010-07-15 13:55:00,37.2,37.29,37.2,37.28,178300.0,16.6582,16.6985,16.6582,16.694,178300.0
2010-07-15 14:00:00,37.27,37.32,37.25,37.31,212800.0,16.6895,16.7119,16.6806,16.7074,212800.0
2010-07-15 14:05:00,37.31,37.33,37.21,37.21,332300.0,16.7074,16.7164,16.6627,16.6627,332300.0
2010-07-15 14:10:00,37.21,37.25,37.19,37.21,166500.0,16.6627,16.6806,16.6537,16.6627,166500.0
2010-07-15 14:15:00,37.21,37.29,37.19,37.28,241400.0,16.6627,16.6985,16.6537,16.694,241400.0
2010-07-15 14:20:00,37.27,37.28,37.2,37.23,148300.0,16.6895,16.694,16.6582,16.6716,148300.0
2010-07-15 14:25:00,37.24,37.3,37.23,37.28,216200.0,16.6761,16.703,16.6716,16.694,216200.0
2010-07-15 14:30:00,37.28,37.3,37.25,37.27,268600.0,16.694,16.703,16.6806,16.6895,268600.0
2010-07-15 14:35:00,37.27,37.32,37.24,37.24,252800.0,16.6895,16.7119,16.6761,16.6761,252800.0
2010-07-15 14:40:00,37.24,37.28,37.21,37.23,229200.0,16.6761,16.694,16.6627,16.6716,229200.0
2010-07-15 14:45:00,37.23,37.27,37.21,37.26,180700.0,16.6716,16.6895,16.6627,16.685,180700.0
2010-07-15 14:50:00,37.25,37.26,37.22,37.23,127700.0,16.6806,16.685,16.6671,16.6716,127700.0
2010-07-15 14:55:00,37.24,37.24,37.21,37.21,157900.0,16.6761,16.6761,16.6627,16.6627,157900.0
2010-07-15 15:00:00,37.22,37.22,37.2,37.21,127100.0,16.6671,16.6671,16.6582,16.6627,127100.0
2010-07-15 15:05:00,37.21,37.24,37.19,37.19,190900.0,16.6627,16.6761,16.6537,16.6537,190900.0
2010-07-15 15:10:00,37.19,37.28,37.18,37.28,409300.0,16.6537,16.694,16.6492,16.694,409300.0
2010-07-15 15:15:00,37.27,37.47,37.26,37.33,1419200.0,16.6895,16.7791,16.685,16.7164,1419200.0
2010-07-15 15:20:00,37.34,37.38,37.27,37.31,409400.0,16.7209,16.7388,16.6895,16.7074,409400.0
2010-07-15 15:25:00,37.31,37.4,37.26,37.37,379100.0,16.7074,16.7477,16.685,16.7343,379100.0
2010-07-15 15:30:00,37.36,37.44,37.34,37.44,445900.0,16.7298,16.7657,16.7209,16.7657,445900.0
2010-07-15 15:35:00,37.44,38.48,37.44,38.47,6438100.0,16.7657,17.2314,16.7657,17.2269,6438100.0
2010-07-15 15:40:00,38.48,38.75,38.0,38.38,6621700.0,17.2314,17.3523,17.0164,17.1866,6621700.0
2010-07-15 15:45:00,38.38,38.96,38.34,38.87,6350200.0,17.1866,17.4463,17.1687,17.406,6350200.0
2010-07-15 15:50:00,38.86,39.81,38.82,39.29,7883500.0,17.4015,17.8269,17.3836,17.5941,7883500.0
2010-07-15 15:55:00,39.3,39.34,38.78,38.94,6415000.0,17.5986,17.6165,17.3657,17.4374,6415000.0
2010-07-16 09:30:00,38.52,38.54,37.82,37.98,4187100.0,17.2493,17.2582,16.9358,17.0075,4187100.0
2010-07-16 09:35:00,37.97,38.08,37.9,37.93,1628000.0,17.003,17.0522,16.9716,16.9851,1628000.0
2010-07-16 09:40:00,37.92,38.19,37.88,38.08,1597600.0,16.9806,17.1015,16.9627,17.0522,1597600.0
2010-07-16 09:45:00,38.08,38.28,38.05,38.1,1318300.0,17.0522,17.1418,17.0388,17.0612,1318300.0
2010-07-16 09:50:00,38.1,38.15,37.94,37.97,796200.0,17.0612,17.0836,16.9896,17.003,796200.0
2010-07-16 09:55:00,37.95,37.95,37.42,37.55,2422800.0,16.994,16.994,16.7567,16.8149,2422800.0
2010-07-16 10:00:00,37.56,37.56,37.3,37.42,1954900.0,16.8194,16.8194,16.703,16.7567,1954900.0
2010-07-16 10:05:00,37.41,37.44,37.08,37.21,2192400.0,16.7522,16.7657,16.6044,16.6627,2192400.0
2010-07-16 10:10:00,37.21,37.47,37.21,37.44,1950000.0,16.6627,16.7791,16.6627,16.7657,1950000.0
2010-07-16 10:15:00,37.44,37.56,37.31,37.39,1568500.0,16.7657,16.8194,16.7074,16.7433,1568500.0
2010-07-16 10:20:00,37.39,37.53,37.31,37.37,727300.0,16.7433,16.806,16.7074,16.7343,727300.0
2010-07-16 10:25:00,37.38,37.44,37.22,37.44,772600.0,16.7388,16.7657,16.6671,16.7657,772600.0
2010-07-16 10:30:00,37.43,37.5,37.36,37.49,482500.0,16.7612,16.7925,16.7298,16.788,482500.0
2010-07-16 10:35:00,37.5,37.58,37.37,37.47,658700.0,16.7925,16.8283,16.7343,16.7791,658700.0
2010-07-16 10:40:00,37.46,37.54,37.38,37.52,417600.0,16.7746,16.8104,16.7388,16.8015,417600.0
2010-07-16 10:45:00,37.53,37.54,37.46,37.5,1742600.0,16.806,16.8104,16.7746,16.7925,1742600.0
2010-07-16 10:50:00,37.5,37.83,37.48,37.71,1320900.0,16.7925,16.9403,16.7836,16.8866,1320900.0
2010-07-16 10:55:00,37.71,37.8,37.66,37.79,724900.0,16.8866,16.9269,16.8642,16.9224,724900.0
2010-07-16 11:00:00,37.79,37.85,37.72,37.72,617100.0,16.9224,16.9493,16.891,16.891,617100.0
2010-07-16 11:05:00,37.72,37.79,37.69,37.72,387000.0,16.891,16.9224,16.8776,16.891,387000.0
2010-07-16 11:10:00,37.72,37.73,37.6,37.62,476900.0,16.891,16.8955,16.8373,16.8463,476900.0
2010-07-16 11:15:00,37.61,37.62,37.52,37.55,433700.0,16.8418,16.8463,16.8015,16.8149,433700.0
2010-07-16 11:20:00,37.54,37.54,37.3,37.44,674000.0,16.8104,16.8104,16.703,16.7657,674000.0
2010-07-16 11:25:00,37.44,37.52,37.41,37.47,466300.0,16.7657,16.8015,16.7522,16.7791,466300.0
2010-07-16 11:30:00,37.47,37.54,37.34,37.35,367900.0,16.7791,16.8104,16.7209,16.7254,367900.0
2010-07-16 11:35:00,37.34,37.49,37.34,37.43,280300.0,16.7209,16.788,16.7209,16.7612,280300.0
2010-07-16 11:40:00,37.42,37.47,37.37,37.46,270000.0,16.7567,16.7791,16.7343,16.7746,270000.0
2010-07-16 11:45:00,37.46,37.49,37.38,37.42,256500.0,16.7746,16.788,16.7388,16.7567,256500.0
2010-07-16 11:50:00,37.42,37.47,37.41,37.45,184400.0,16.7567,16.7791,16.7522,16.7701,184400.0
2010-07-16 11:55:00,37.45,37.5,37.44,37.45,239000.0,16.7701,16.7925,16.7657,16.7701,239000.0
2010-07-16 12:00:00,37.45,37.47,37.38,37.42,287700.0,16.7701,16.7791,16.7388,16.7567,287700.0
2010-07-16 12:05:00,37.43,37.47,37.4,37.42,184900.0,16.7612,16.7791,16.7477,16.7567,184900.0
2010-07-16 12:10:00,37.43,37.53,37.42,37.5,269700.0,16.7612,16.806,16.7567,16.7925,269700.0
2010-07-16 12:15:00,37.5,37.52,37.41,37.42,282800.0,16.7925,16.8015,16.7522,16.7567,282800.0
2010-07-16 12:20:00,37.41,37.48,37.41,37.46,205000.0,16.7522,16.7836,16.7522,16.7746,205000.0
2010-07-16 12:25:00,37.46,37.52,37.43,37.51,271100.0,16.7746,16.8015,16.7612,16.797,271100.0
2010-07-16 12:30:00,37.51,37.65,37.49,37.54,501300.0,16.797,16.8597,16.788,16.8104,501300.0
2010-07-16 12:35:00,37.53,37.6,37.51,37.6,124200.0,16.806,16.8373,16.797,16.8373,124200.0
2010-07-16 12:40:00,37.6,37.68,37.58,37.65,200700.0,16.8373,16.8731,16.8283,16.8597,200700.0
2010-07-16 12:45:00,37.65,37.66,37.57,37.64,194400.0,16.8597,16.8642,16.8239,16.8552,194400.0
2010-07-16 12:50:00,37.63,37.65,37.58,37.6,121700.0,16.8507,16.8597,16.8283,16.8373,121700.0
2010-07-16 12:55:00,37.6,37.65,37.59,37.65,128100.0,16.8373,16.8597,16.8328,16.8597,128100.0
2010-07-16 13:00:00,37.64,37.67,37.5,37.52,231700.0,16.8552,16.8686,16.7925,16.8015,231700.0
2010-07-16 13:05:00,37.52,37.61,37.48,37.53,192800.0,16.8015,16.8418,16.7836,16.806,192800.0
2010-07-16 13:10:00,37.53,37.6,37.5,37.53,197600.0,16.806,16.8373,16.7925,16.806,197600.0
2010-07-16 13:15:00,37.54,37.59,37.53,37.57,89600.0,16.8104,16.8328,16.806,16.8239,89600.0
2010-07-16 13:20:00,37.57,37.57,37.5,37.52,173600.0,16.8239,16.8239,16.7925,16.8015,173600.0
2010-07-16 13:25:00,37.51,37.52,37.36,37.43,315500.0,16.797,16.8015,16.7298,16.7612,315500.0
2010-07-16 13:30:00,37.42,37.55,37.42,37.52,153900.0,16.7567,16.8149,16.7567,16.8015,153900.0
2010-07-16 13:35:00,37.52,37.54,37.45,37.48,179200.0,16.8015,16.8104,16.7701,16.7836,179200.0
2010-07-16 13:40:00,37.48,37.49,37.4,37.4,134700.0,16.7836,16.788,16.7477,16.7477,134700.0
2010-07-16 13:45:00,37.4,37.41,37.25,37.26,486200.0,16.7477,16.7522,16.6806,16.685,486200.0
2010-07-16 13:50:00,37.26,37.29,37.14,37.23,610900.0,16.685,16.6985,16.6313,16.6716,610900.0
2010-07-16 13:55:00,37.22,37.32,37.22,37.29,255500.0,16.6671,16.7119,16.6671,16.6985,255500.0
2010-07-16 14:00:00,37.29,37.35,37.26,37.35,106900.0,16.6985,16.7254,16.685,16.7254,106900.0
2010-07-16 14:05:00,37.34,37.35,37.26,37.3,190800.0,16.7209,16.7254,16.685,16.703,190800.0
2010-07-16 14:10:00,37.3,37.52,37.3,37.43,301800.0,16.703,16.8015,16.703,16.7612,301800.0
2010-07-16 14:15:00,37.43,37.52,37.42,37.48,324700.0,16.7612,16.8015,16.7567,16.7836,324700.0
2010-07-16 14:20:00,37.48,37.51,37.47,37.49,122000.0,16.7836,16.797,16.7791,16.788,122000.0
2010-07-16 14:25:00,37.49,37.57,37.48,37.53,210300.0,16.788,16.8239,16.7836,16.806,210300.0
2010-07-16 14:30:00,37.52,37.56,37.47,37.49,159100.0,16.8015,16.8194,16.7791,16.788,159100.0
2010-07-16 14:35:00,37.5,37.5,37.44,37.46,136600.0,16.7925,16.7925,16.7657,16.7746,136600.0
2010-07-16 14:40:00,37.46,37.46,37.38,37.4,168100.0,16.7746,16.7746,16.7388,16.7477,168100.0
2010-07-16 14:45:00,37.4,37.48,37.4,37.43,128100.0,16.7477,16.7836,16.7477,16.7612,128100.0
2010-07-16 14:50:00,37.42,37.45,37.4,37.42,97000.0,16.7567,16.7701,16.7477,16.7567,97000.0
2010-07-16 14:55:00,37.43,37.5,37.42,37.5,185800.0,16.7612,16.7925,16.7567,16.7925,185800.0
2010-07-16 15:00:00,37.5,37.54,37.49,37.5,278200.0,16.7925,16.8104,16.788,16.7925,278200.0
2010-07-16 15:05:00,37.5,37.5,37.4,37.4,252000.0,16.7925,16.7925,16.7477,16.7477,252000.0
2010-07-16 15:10:00,37.4,37.44,37.32,37.36,309300.0,16.7477,16.7657,16.7119,16.7298,309300.0
2010-07-16 15:15:00,37.36,37.41,37.35,37.38,230800.0,16.7298,16.7522,16.7254,16.7388,230800.0
2010-07-16 15:20:00,37.38,37.45,37.33,37.33,338900.0,16.7388,16.7701,16.7164,16.7164,338900.0
2010-07-16 15:25:00,37.33,37.35,37.27,37.35,376200.0,16.7164,16.7254,16.6895,16.7254,376200.0
2010-07-16 15:30:00,37.35,37.38,37.31,37.34,427800.0,16.7254,16.7388,16.7074,16.7209,427800.0
2010-07-16 15:35:00,37.35,37.5,37.33,37.46,524700.0,16.7254,16.7925,16.7164,16.7746,524700.0
2010-07-16 15:40:00,37.46,37.46,37.37,37.39,525700.0,16.7746,16.7746,16.7343,16.7433,525700.0
2010-07-16 15:45:00,37.39,37.46,37.38,37.4,801600.0,16.7433,16.7746,16.7388,16.7477,801600.0
2010-07-16 15:50:00,37.42,37.42,37.32,37.32,768100.0,16.7567,16.7567,16.7119,16.7119,768100.0
2010-07-16 15:55:00,37.33,37.33,37.07,37.13,2157300.0,16.7164,16.7164,16.6,16.6268,2157300.0
2010-07-19 09:30:00,36.0,36.08,35.6,35.6,3369500.0,16.1208,16.1566,15.9417,15.9417,3369500.0
2010-07-19 09:35:00,35.61,35.8,35.5,35.75,1658600.0,15.9462,16.0313,15.8969,16.0089,1658600.0
2010-07-19 09:40:00,35.73,35.82,35.57,35.65,1197900.0,15.9999,16.0402,15.9283,15.9641,1197900.0
2010-07-19 09:45:00,35.64,36.05,35.59,36.01,1774400.0,15.9596,16.1432,15.9372,16.1253,1774400.0
2010-07-19 09:50:00,36.0,36.03,35.82,35.83,800200.0,16.1208,16.1343,16.0402,16.0447,800200.0
2010-07-19 09:55:00,35.84,35.86,35.69,35.75,569000.0,16.0492,16.0581,15.982,16.0089,569000.0
2010-07-19 10:00:00,35.75,35.88,35.66,35.77,664800.0,16.0089,16.0671,15.9686,16.0178,664800.0
2010-07-19 10:05:00,35.76,35.87,35.67,35.7,707600.0,16.0133,16.0626,15.973,15.9865,707600.0
2010-07-19 10:10:00,35.69,35.76,35.63,35.75,649700.0,15.982,16.0133,15.9551,16.0089,649700.0
2010-07-19 10:15:00,35.74,35.75,35.45,35.5,984200.0,16.0044,16.0089,15.8745,15.8969,984200.0
2010-07-19 10:20:00,35.49,35.57,35.18,35.2,1454200.0,15.8924,15.9283,15.7536,15.7626,1454200.0
2010-07-19 10:25:00,35.2,35.33,35.16,35.24,1060100.0,15.7626,15.8208,15.7447,15.7805,1060100.0
2010-07-19 10:30:00,35.23,35.32,35.21,35.28,788800.0,15.776,15.8163,15.7671,15.7984,788800.0
2010-07-19 10:35:00,35.28,35.54,35.27,35.48,955900.0,15.7984,15.9148,15.7939,15.888,955900.0
2010-07-19 10:40:00,35.48,35.59,35.36,35.54,1373300.0,15.888,15.9372,15.8342,15.9148,1373300.0
2010-07-19 10:45:00,35.55,35.59,35.45,35.48,820700.0,15.9193,15.9372,15.8745,15.888,820700.0
2010-07-19 10:50:00,35.47,35.48,35.36,35.45,672400.0,15.8835,15.888,15.8342,15.8745,672400.0
2010-07-19 10:55:00,35.46,35.59,35.42,35.56,682800.0,15.879,15.9372,15.8611,15.9238,682800.0
2010-07-19 11:00:00,35.57,35.57,35.48,35.5,372500.0,15.9283,15.9283,15.888,15.8969,372500.0
2010-07-19 11:05:00,35.5,35.53,35.37,35.37,399700.0,15.8969,15.9104,15.8387,15.8387,399700.0
2010-07-19 11:10:00,35.37,35.47,35.36,35.45,252000.0,15.8387,15.8835,15.8342,15.8745,252000.0
2010-07-19 11:15:00,35.45,35.49,35.41,35.45,282400.0,15.8745,15.8924,15.8566,15.8745,282400.0
2010-07-19 11:20:00,35.45,35.57,35.44,35.5,213000.0,15.8745,15.9283,15.8701,15.8969,213000.0
2010-07-19 11:25:00,35.5,35.52,35.42,35.46,224600.0,15.8969,15.9059,15.8611,15.879,224600.0
2010-07-19 11:30:00,35.46,35.55,35.45,35.47,211000.0,15.879,15.9193,15.8745,15.8835,211000.0
2010-07-19 11:35:00,35.46,35.46,35.28,35.39,426500.0,15.879,15.879,15.7984,15.8477,426500.0
2010-07-19 11:40:00,35.39,35.5,35.37,35.46,201000.0,15.8477,15.8969,15.8387,15.879,201000.0
2010-07-19 11:45:00,35.47,35.49,35.42,35.48,142400.0,15.8835,15.8924,15.8611,15.888,142400.0
2010-07-19 11:50:00,35.48,35.48,35.39,35.41,124100.0,15.888,15.888,15.8477,15.8566,124100.0
2010-07-19 11:55:00,35.41,35.42,35.26,35.29,349200.0,15.8566,15.8611,15.7894,15.8029,349200.0
2010-07-19 12:00:00,35.28,35.34,35.26,35.29,243100.0,15.7984,15.8253,15.7894,15.8029,243100.0
2010-07-19 12:05:00,35.29,35.32,35.18,35.19,341900.0,15.8029,15.8163,15.7536,15.7581,341900.0
2010-07-19 12:10:00,35.18,35.18,35.06,35.08,618000.0,15.7536,15.7536,15.6999,15.7088,618000.0
2010-07-19 12:15:00,35.08,35.35,35.07,35.31,508800.0,15.7088,15.8297,15.7044,15.8118,508800.0
2010-07-19 12:20:00,35.3,35.32,35.21,35.27,299000.0,15.8074,15.8163,15.7671,15.7939,299000.0
2010-07-19 12:25:00,35.28,35.29,35.21,35.27,157000.0,15.7984,15.8029,15.7671,15.7939,157000.0
2010-07-19 12:30:00,35.28,35.28,35.17,35.19,163400.0,15.7984,15.7984,15.7491,15.7581,163400.0
2010-07-19 12:35:00,35.2,35.32,35.18,35.32,207800.0,15.7626,15.8163,15.7536,15.8163,207800.0
2010-07-19 12:40:00,35.32,35.47,35.31,35.45,335200.0,15.8163,15.8835,15.8118,15.8745,335200.0
2010-07-19 12:45:00,35.44,35.53,35.44,35.5,296600.0,15.8701,15.9104,15.8701,15.8969,296600.0
2010-07-19 12:50:00,35.5,35.5,35.42,35.45,161900.0,15.8969,15.8969,15.8611,15.8745,161900.0
2010-07-19 12:55:00,35.46,35.47,35.33,35.39,175400.0,15.879,15.8835,15.8208,15.8477,175400.0
2010-07-19 13:00:00,35.39,35.4,35.31,35.38,137300.0,15.8477,15.8521,15.8118,15.8432,137300.0
2010-07-19 13:05:00,35.37,35.41,35.28,35.31,134800.0,15.8387,15.8566,15.7984,15.8118,134800.0
2010-07-19 13:10:00,35.3,35.32,35.25,35.26,179200.0,15.8074,15.8163,15.785,15.7894,179200.0
2010-07-19 13:15:00,35.26,35.31,35.21,35.3,159100.0,15.7894,15.8118,15.7671,15.8074,159100.0
2010-07-19 13:20:00,35.3,35.36,35.3,35.31,122400.0,15.8074,15.8342,15.8074,15.8118,122400.0
2010-07-19 13:25:00,35.31,35.32,35.22,35.28,117000.0,15.8118,15.8163,15.7715,15.7984,117000.0
2010-07-19 13:30:00,35.29,35.39,35.27,35.34,205300.0,15.8029,15.8477,15.7939,15.8253,205300.0
2010-07-19 13:35:00,35.33,35.38,35.32,35.34,91800.0,15.8208,15.8432,15.8163,15.8253,91800.0
2010-07-19 13:40:00,35.35,35.37,35.33,35.34,100000.0,15.8297,15.8387,15.8208,15.8253,100000.0
2010-07-19 13:45:00,35.35,35.42,35.35,35.4,241700.0,15.8297,15.8611,15.8297,15.8521,241700.0
2010-07-19 13:50:00,35.4,35.44,35.35,35.35,226800.0,15.8521,15.8701,15.8297,15.8297,226800.0
2010-07-19 13:55:00,35.35,35.38,35.26,35.28,169100.0,15.8297,15.8432,15.7894,15.7984,169100.0
2010-07-19 14:00:00,35.28,35.34,35.27,35.33,106300.0,15.7984,15.8253,15.7939,15.8208,106300.0
2010-07-19 14:05:00,35.33,35.35,35.28,35.3,109900.0,15.8208,15.8297,15.7984,15.8074,109900.0
2010-07-19 14:10:00,35.3,35.37,35.3,35.35,112600.0,15.8074,15.8387,15.8074,15.8297,112600.0
2010-07-19 14:15:00,35.35,35.36,35.29,35.31,128600.0,15.8297,15.8342,15.8029,15.8118,128600.0
2010-07-19 14:20:00,35.3,35.35,35.29,35.34,113900.0,15.8074,15.8297,15.8029,15.8253,113900.0
2010-07-19 14:25:00,35.33,35.35,35.3,35.3,80700.0,15.8208,15.8297,15.8074,15.8074,80700.0
2010-07-19 14:30:00,35.31,35.33,35.29,35.33,80300.0,15.8118,15.8208,15.8029,15.8208,80300.0
2010-07-19 14:35:00,35.32,35.34,35.26,35.28,133400.0,15.8163,15.8253,15.7894,15.7984,133400.0
2010-07-19 14:40:00,35.28,35.32,35.13,35.15,355200.0,15.7984,15.8163,15.7312,15.7402,355200.0
2010-07-19 14:45:00,35.15,35.17,35.07,35.15,480400.0,15.7402,15.7491,15.7044,15.7402,480400.0
2010-07-19 14:50:00,35.16,35.26,35.13,35.2,396900.0,15.7447,15.7894,15.7312,15.7626,396900.0
2010-07-19 14:55:00,35.2,35.21,35.14,35.17,212000.0,15.7626,15.7671,15.7357,15.7491,212000.0
2010-07-19 15:00:00,35.17,35.31,35.14,35.26,318100.0,15.7491,15.8118,15.7357,15.7894,318100.0
2010-07-19 15:05:00,35.26,35.35,35.2,35.24,311900.0,15.7894,15.8297,15.7626,15.7805,311900.0
2010-07-19 15:10:00,35.24,35.27,35.14,35.2,395100.0,15.7805,15.7939,15.7357,15.7626,395100.0
2010-07-19 15:15:00,35.2,35.2,34.67,34.77,3580600.0,15.7626,15.7626,15.5252,15.57,3580600.0
2010-07-19 15:20:00,34.78,34.95,34.75,34.76,1314700.0,15.5745,15.6506,15.5611,15.5655,1314700.0
2010-07-19 15:25:00,34.77,34.8,34.6,34.75,1409400.0,15.57,15.5835,15.4939,15.5611,1409400.0
2010-07-19 15:30:00,34.74,34.94,34.58,34.86,1276700.0,15.5566,15.6462,15.4849,15.6103,1276700.0
2010-07-19 15:35:00,34.87,34.92,34.72,34.82,838300.0,15.6148,15.6372,15.5476,15.5924,838300.0
2010-07-19 15:40:00,34.83,35.78,34.71,35.37,4001200.0,15.5969,16.0223,15.5432,15.8387,4001200.0
2010-07-19 15:45:00,35.36,35.85,35.36,35.82,3465300.0,15.8342,16.0536,15.8342,16.0402,3465300.0
2010-07-19 15:50:00,35.82,35.85,35.51,35.73,2040400.0,16.0402,16.0536,15.9014,15.9999,2040400.0
2010-07-19 15:55:00,35.73,35.76,35.5,35.73,2112300.0,15.9999,16.0133,15.8969,15.9999,2112300.0
2010-07-20 09:30:00,34.9,35.18,34.82,35.12,1386400.0,15.6282,15.7536,15.5924,15.7268,1386400.0
2010-07-20 09:35:00,35.11,35.37,35.1,35.35,1183500.0,15.7223,15.8387,15.7178,15.8297,1183500.0
2010-07-20 09:40:00,35.35,35.58,35.27,35.58,1098200.0,15.8297,15.9327,15.7939,15.9327,1098200.0
2010-07-20 09:45:00,35.57,35.59,35.42,35.56,684200.0,15.9283,15.9372,15.8611,15.9238,684200.0
2010-07-20 09:50:00,35.56,35.7,35.5,35.65,781200.0,15.9238,15.9865,15.8969,15.9641,781200.0
2010-07-20 09:55:00,35.65,35.75,35.57,35.75,500900.0,15.9641,16.0089,15.9283,16.0089,500900.0
2010-07-20 10:00:00,35.75,35.86,35.6,35.63,817300.0,16.0089,16.0581,15.9417,15.9551,817300.0
2010-07-20 10:05:00,35.64,35.71,35.55,35.7,521300.0,15.9596,15.991,15.9193,15.9865,521300.0
2010-07-20 10:10:00,35.7,35.88,35.69,35.73,882500.0,15.9865,16.0671,15.982,15.9999,882500.0
2010-07-20 10:15:00,35.74,35.98,35.73,35.92,818900.0,16.0044,16.1119,15.9999,16.085,818900.0
2010-07-20 10:20:00,35.92,35.93,35.82,35.85,411200.0,16.085,16.0895,16.0402,16.0536,411200.0
2010-07-20 10:25:00,35.86,35.86,35.68,35.7,438600.0,16.0581,16.0581,15.9775,15.9865,438600.0
2010-07-20 10:30:00,35.7,35.8,35.66,35.78,408400.0,15.9865,16.0313,15.9686,16.0223,408400.0
2010-07-20 10:35:00,35.78,35.78,35.61,35.7,465800.0,16.0223,16.0223,15.9462,15.9865,465800.0
2010-07-20 10:40:00,35.71,35.79,35.69,35.75,376800.0,15.991,16.0268,15.982,16.0089,376800.0
2010-07-20 10:45:00,35.75,35.8,35.73,35.76,302600.0,16.0089,16.0313,15.9999,16.0133,302600.0
2010-07-20 10:50:00,35.75,35.78,35.64,35.66,273900.0,16.0089,16.0223,15.9596,15.9686,273900.0
2010-07-20 10:55:00,35.66,35.66,35.58,35.61,282900.0,15.9686,15.9686,15.9327,15.9462,282900.0
2010-07-20 11:00:00,35.6,35.64,35.55,35.6,264700.0,15.9417,15.9596,15.9193,15.9417,264700.0
2010-07-20 11:05:00,35.6,35.67,35.59,35.64,341100.0,15.9417,15.973,15.9372,15.9596,341100.0
2010-07-20 11:10:00,35.65,35.69,35.63,35.67,234500.0,15.9641,15.982,15.9551,15.973,234500.0
2010-07-20 11:15:00,35.67,35.71,35.62,35.69,278500.0,15.973,15.991,15.9507,15.982,278500.0
2010-07-20 11:20:00,35.69,35.7,35.45,35.49,522900.0,15.982,15.9865,15.8745,15.8924,522900.0
2010-07-20 11:25:00,35.5,35.54,35.41,35.47,384100.0,15.8969,15.9148,15.8566,15.8835,384100.0
2010-07-20 11:30:00,35.47,35.54,35.41,35.43,398700.0,15.8835,15.9148,15.8566,15.8656,398700.0
2010-07-20 11:35:00,35.44,35.53,35.44,35.46,139100.0,15.8701,15.9104,15.8701,15.879,139100.0
2010-07-20 11:40:00,35.47,35.49,35.45,35.49,99600.0,15.8835,15.8924,15.8745,15.8924,99600.0
2010-07-20 11:45:00,35.49,35.54,35.46,35.48,155500.0,15.8924,15.9148,15.879,15.888,155500.0
2010-07-20 11:50:00,35.48,35.48,35.3,35.3,621500.0,15.888,15.888,15.8074,15.8074,621500.0
2010-07-20 11:55:00,35.3,35.4,35.27,35.31,360800.0,15.8074,15.8521,15.7939,15.8118,360800.0
2010-07-20 12:00:00,35.31,35.35,35.26,35.29,303100.0,15.8118,15.8297,15.7894,15.8029,303100.0
2010-07-20 12:05:00,35.29,35.44,35.27,35.29,595200.0,15.8029,15.8701,15.7939,15.8029,595200.0
2010-07-20 12:10:00,35.29,35.32,34.8,34.87,1390900.0,15.8029,15.8163,15.5835,15.6148,1390900.0
2010-07-20 12:15:00,34.87,34.96,34.79,34.91,1035000.0,15.6148,15.6551,15.579,15.6327,1035000.0
2010-07-20 12:20:00,34.91,35.08,34.8,35.07,899200.0,15.6327,15.7088,15.5835,15.7044,899200.0
2010-07-20 12:25:00,35.07,35.25,35.04,35.16,638900.0,15.7044,15.785,15.6909,15.7447,638900.0
2010-07-20 12:30:00,35.17,35.18,34.95,35.03,514300.0,15.7491,15.7536,15.6506,15.6865,514300.0
2010-07-20 12:35:00,35.04,35.11,34.92,34.92,395200.0,15.6909,15.7223,15.6372,15.6372,395200.0
2010-07-20 12:40:00,34.92,35.0,34.91,34.96,292300.0,15.6372,15.673,15.6327,15.6551,292300.0
2010-07-20 12:45:00,34.96,35.09,34.93,35.0,308000.0,15.6551,15.7133,15.6417,15.673,308000.0
2010-07-20 12:50:00,35.0,35.01,34.93,34.99,176500.0,15.673,15.6775,15.6417,15.6685,176500.0
2010-07-20 12:55:00,34.99,35.04,34.98,35.0,101700.0,15.6685,15.6909,15.6641,15.673,101700.0
2010-07-20 13:00:00,35.0,35.07,34.99,35.06,192700.0,15.673,15.7044,15.6685,15.6999,192700.0
2010-07-20 13:05:00,35.06,35.12,35.0,35.0,258200.0,15.6999,15.7268,15.673,15.673,258200.0
2010-07-20 13:10:00,35.0,35.07,35.0,35.03,128700.0,15.673,15.7044,15.673,15.6865,128700.0
2010-07-20 13:15:00,35.02,35.14,35.02,35.14,250600.0,15.682,15.7357,15.682,15.7357,250600.0
2010-07-20 13:20:00,35.14,35.15,35.07,35.08,168500.0,15.7357,15.7402,15.7044,15.7088,168500.0
2010-07-20 13:25:00,35.07,35.25,35.07,35.23,279100.0,15.7044,15.785,15.7044,15.776,279100.0
2010-07-20 13:30:00,35.23,35.24,35.17,35.19,168300.0,15.776,15.7805,15.7491,15.7581,168300.0
2010-07-20 13:35:00,35.19,35.28,35.11,35.17,404700.0,15.7581,15.7984,15.7223,15.7491,404700.0
2010-07-20 13:40:00,35.17,35.19,35.1,35.11,283400.0,15.7491,15.7581,15.7178,15.7223,283400.0
2010-07-20 13:45:00,35.11,35.17,35.11,35.16,136700.0,15.7223,15.7491,15.7223,15.7447,136700.0
2010-07-20 13:50:00,35.16,35.23,35.13,35.17,183300.0,15.7447,15.776,15.7312,15.7491,183300.0
2010-07-20 13:55:00,35.18,35.25,35.17,35.19,231100.0,15.7536,15.785,15.7491,15.7581,231100.0
2010-07-20 14:00:00,35.19,35.23,35.17,35.21,211200.0,15.7581,15.776,15.7491,15.7671,211200.0
2010-07-20 14:05:00,35.22,35.22,35.11,35.12,216700.0,15.7715,15.7715,15.7223,15.7268,216700.0
2010-07-20 14:10:00,35.13,35.19,35.11,35.12,206600.0,15.7312,15.7581,15.7223,15.7268,206600.0
2010-07-20 14:15:00,35.11,35.14,35.06,35.12,206200.0,15.7223,15.7357,15.6999,15.7268,206200.0
2010-07-20 14:20:00,35.12,35.13,35.05,35.07,288300.0,15.7268,15.7312,15.6954,15.7044,288300.0
2010-07-20 14:25:00,35.07,35.11,35.05,35.09,140100.0,15.7044,15.7223,15.6954,15.7133,140100.0
2010-07-20 14:30:00,35.09,35.18,35.07,35.15,217800.0,15.7133,15.7536,15.7044,15.7402,217800.0
2010-07-20 14:35:00,35.15,35.17,35.12,35.16,131900.0,15.7402,15.7491,15.7268,15.7447,131900.0
2010-07-20 14:40:00,35.16,35.2,35.13,35.15,163100.0,15.7447,15.7626,15.7312,15.7402,163100.0
2010-07-20 14:45:00,35.15,35.28,35.12,35.28,590200.0,15.7402,15.7984,15.7268,15.7984,590200.0
2010-07-20 14:50:00,35.29,35.35,35.28,35.31,614200.0,15.8029,15.8297,15.7984,15.8118,614200.0
2010-07-20 14:55:00,35.31,35.33,35.27,35.3,394000.0,15.8118,15.8208,15.7939,15.8074,394000.0
2010-07-20 15:00:00,35.3,35.35,35.27,35.35,284000.0,15.8074,15.8297,15.7939,15.8297,284000.0
2010-07-20 15:05:00,35.35,35.53,35.34,35.48,904300.0,15.8297,15.9104,15.8253,15.888,904300.0
2010-07-20 15:10:00,35.48,35.58,35.48,35.57,519000.0,15.888,15.9327,15.888,15.9283,519000.0
2010-07-20 15:15:00,35.58,35.67,35.55,35.64,658300.0,15.9327,15.973,15.9193,15.9596,658300.0
2010-07-20 15:20:00,35.64,35.66,35.56,35.6,792300.0,15.9596,15.9686,15.9238,15.9417,792300.0
2010-07-20 15:25:00,35.6,35.64,35.27,35.33,1293600.0,15.9417,15.9596,15.7939,15.8208,1293600.0
2010-07-20 15:30:00,35.32,35.43,35.28,35.42,633500.0,15.8163,15.8656,15.7984,15.8611,633500.0
2010-07-20 15:35:00,35.4,35.46,35.32,35.34,431000.0,15.8521,15.879,15.8163,15.8253,431000.0
2010-07-20 15:40:00,35.33,35.37,35.23,35.29,416400.0,15.8208,15.8387,15.776,15.8029,416400.0
2010-07-20 15:45:00,35.3,35.42,35.25,35.36,996300.0,15.8074,15.8611,15.785,15.8342,996300.0
2010-07-20 15:50:00,35.36,35.38,35.13,35.16,1275800.0,15.8342,15.8432,15.7312,15.7447,1275800.0
2010-07-20 15:55:00,35.16,35.26,35.13,35.19,1455900.0,15.7447,15.7894,15.7312,15.7581,1455900.0
2010-07-21 09:30:00,36.61,36.63,36.36,36.45,1803800.0,16.394,16.4029,16.282,16.3223,1803800.0
2010-07-21 09:35:00,36.45,36.51,36.39,36.4,814100.0,16.3223,16.3492,16.2955,16.2999,814100.0
2010-07-21 09:40:00,36.4,36.48,36.33,36.39,635000.0,16.2999,16.3358,16.2686,16.2955,635000.0
2010-07-21 09:45:00,36.38,36.44,36.31,36.34,859200.0,16.291,16.3179,16.2596,16.2731,859200.0
2010-07-21 09:50:00,36.35,36.37,36.1,36.16,755800.0,16.2776,16.2865,16.1656,16.1925,755800.0
2010-07-21 09:55:00,36.14,36.28,36.03,36.26,616900.0,16.1835,16.2462,16.1343,16.2372,616900.0
2010-07-21 10:00:00,36.26,36.5,36.2,36.49,868200.0,16.2372,16.3447,16.2104,16.3402,868200.0
2010-07-21 10:05:00,36.49,36.5,36.39,36.42,356100.0,16.3402,16.3447,16.2955,16.3089,356100.0
2010-07-21 10:10:00,36.42,36.6,36.41,36.49,569800.0,16.3089,16.3895,16.3044,16.3402,569800.0
2010-07-21 10:15:00,36.49,36.62,36.48,36.57,669100.0,16.3402,16.3985,16.3358,16.3761,669100.0
2010-07-21 10:20:00,36.56,36.63,36.51,36.56,363300.0,16.3716,16.4029,16.3492,16.3716,363300.0
2010-07-21 10:25:00,36.56,36.65,36.52,36.57,427200.0,16.3716,16.4119,16.3537,16.3761,427200.0
2010-07-21 10:30:00,36.56,36.58,36.49,36.5,466000.0,16.3716,16.3805,16.3402,16.3447,466000.0
2010-07-21 10:35:00,36.5,36.54,36.41,36.41,640600.0,16.3447,16.3626,16.3044,16.3044,640600.0
2010-07-21 10:40:00,36.41,36.44,36.32,36.34,392200.0,16.3044,16.3179,16.2641,16.2731,392200.0
2010-07-21 10:45:00,36.35,36.49,36.33,36.47,380400.0,16.2776,16.3402,16.2686,16.3313,380400.0
2010-07-21 10:50:00,36.47,36.52,36.38,36.38,426100.0,16.3313,16.3537,16.291,16.291,426100.0
2010-07-21 10:55:00,36.39,36.45,36.37,36.44,256600.0,16.2955,16.3223,16.2865,16.3179,256600.0
2010-07-21 11:00:00,36.44,36.46,36.38,36.45,262200.0,16.3179,16.3268,16.291,16.3223,262200.0
2010-07-21 11:05:00,36.44,36.5,36.4,36.5,269200.0,16.3179,16.3447,16.2999,16.3447,269200.0
2010-07-21 11:10:00,36.5,36.5,36.36,36.42,302900.0,16.3447,16.3447,16.282,16.3089,302900.0
2010-07-21 11:15:00,36.42,36.43,36.32,36.35,275200.0,16.3089,16.3134,16.2641,16.2776,275200.0
2010-07-21 11:20:00,36.34,36.43,36.34,36.37,195800.0,16.2731,16.3134,16.2731,16.2865,195800.0
2010-07-21 11:25:00,36.38,36.41,36.37,36.4,173600.0,16.291,16.3044,16.2865,16.2999,173600.0
2010-07-21 11:30:00,36.41,36.41,36.31,36.32,199300.0,16.3044,16.3044,16.2596,16.2641,199300.0
2010-07-21 11:35:00,36.32,36.33,36.23,36.29,514000.0,16.2641,16.2686,16.2238,16.2507,514000.0
2010-07-21 11:40:00,36.3,36.3,36.11,36.12,306300.0,16.2552,16.2552,16.1701,16.1746,306300.0
2010-07-21 11:45:00,36.13,36.17,36.09,36.12,326400.0,16.179,16.1969,16.1611,16.1746,326400.0
2010-07-21 11:50:00,36.12,36.17,36.03,36.06,353000.0,16.1746,16.1969,16.1343,16.1477,353000.0
2010-07-21 11:55:00,36.06,36.07,35.96,35.99,482900.0,16.1477,16.1522,16.1029,16.1163,482900.0
2010-07-21 12:00:00,35.99,36.12,35.99,36.05,420100.0,16.1163,16.1746,16.1163,16.1432,420100.0
2010-07-21 12:05:00,36.04,36.09,35.99,36.0,195500.0,16.1387,16.1611,16.1163,16.1208,195500.0
2010-07-21 12:10:00,36.0,36.12,35.98,36.03,219300.0,16.1208,16.1746,16.1119,16.1343,219300.0
2010-07-21 12:15:00,36.03,36.18,36.02,36.05,243500.0,16.1343,16.2014,16.1298,16.1432,243500.0
2010-07-21 12:20:00,36.05,36.13,36.03,36.11,107500.0,16.1432,16.179,16.1343,16.1701,107500.0
2010-07-21 12:25:00,36.11,36.17,36.1,36.11,148400.0,16.1701,16.1969,16.1656,16.1701,148400.0
2010-07-21 12:30:00,36.11,36.17,36.1,36.11,125100.0,16.1701,16.1969,16.1656,16.1701,125100.0
2010-07-21 12:35:00,36.1,36.14,36.06,36.08,105900.0,16.1656,16.1835,16.1477,16.1566,105900.0
2010-07-21 12:40:00,36.08,36.12,36.07,36.1,87300.0,16.1566,16.1746,16.1522,16.1656,87300.0
2010-07-21 12:45:00,36.09,36.15,36.08,36.13,63900.0,16.1611,16.188,16.1566,16.179,63900.0
2010-07-21 12:50:00,36.13,36.14,36.1,36.13,68300.0,16.179,16.1835,16.1656,16.179,68300.0
2010-07-21 12:55:00,36.14,36.22,36.13,36.2,194100.0,16.1835,16.2193,16.179,16.2104,194100.0
2010-07-21 13:00:00,36.2,36.28,36.19,36.27,186500.0,16.2104,16.2462,16.2059,16.2417,186500.0
2010-07-21 13:05:00,36.27,36.28,36.2,36.22,175000.0,16.2417,16.2462,16.2104,16.2193,175000.0
2010-07-21 13:10:00,36.23,36.23,36.17,36.2,57400.0,16.2238,16.2238,16.1969,16.2104,57400.0
2010-07-21 13:15:00,36.2,36.23,36.14,36.14,75100.0,16.2104,16.2238,16.1835,16.1835,75100.0
2010-07-21 13:20:00,36.14,36.2,36.14,36.17,103800.0,16.1835,16.2104,16.1835,16.1969,103800.0
2010-07-21 13:25:00,36.17,36.21,36.17,36.2,75900.0,16.1969,16.2149,16.1969,16.2104,75900.0
2010-07-21 13:30:00,36.21,36.25,36.17,36.2,102200.0,16.2149,16.2328,16.1969,16.2104,102200.0
2010-07-21 13:35:00,36.2,36.21,36.18,36.19,47000.0,16.2104,16.2149,16.2014,16.2059,47000.0
2010-07-21 13:40:00,36.18,36.2,36.17,36.18,78600.0,16.2014,16.2104,16.1969,16.2014,78600.0
2010-07-21 13:45:00,36.17,36.18,36.12,36.17,153700.0,16.1969,16.2014,16.1746,16.1969,153700.0
2010-07-21 13:50:00,36.18,36.28,36.17,36.26,165900.0,16.2014,16.2462,16.1969,16.2372,165900.0
2010-07-21 13:55:00,36.25,36.28,36.19,36.19,94600.0,16.2328,16.2462,16.2059,16.2059,94600.0
2010-07-21 14:00:00,36.19,36.23,36.1,36.17,220600.0,16.2059,16.2238,16.1656,16.1969,220600.0
2010-07-21 14:05:00,36.17,36.18,36.05,36.06,161600.0,16.1969,16.2014,16.1432,16.1477,161600.0
2010-07-21 14:10:00,36.06,36.07,35.86,35.96,580700.0,16.1477,16.1522,16.0581,16.1029,580700.0
2010-07-21 14:15:00,35.95,35.95,35.75,35.86,354200.0,16.0984,16.0984,16.0089,16.0581,354200.0
2010-07-21 14:20:00,35.86,35.94,35.84,35.91,188300.0,16.0581,16.094,16.0492,16.0805,188300.0
2010-07-21 14:25:00,35.92,35.96,35.87,35.95,111000.0,16.085,16.1029,16.0626,16.0984,111000.0
2010-07-21 14:30:00,35.94,35.95,35.86,35.86,142500.0,16.094,16.0984,16.0581,16.0581,142500.0
2010-07-21 14:35:00,35.86,35.88,35.8,35.87,178100.0,16.0581,16.0671,16.0313,16.0626,178100.0
2010-07-21 14:40:00,35.86,35.93,35.84,35.92,133400.0,16.0581,16.0895,16.0492,16.085,133400.0
2010-07-21 14:45:00,35.92,35.96,35.88,35.9,172100.0,16.085,16.1029,16.0671,16.076,172100.0
2010-07-21 14:50:00,35.9,35.92,35.76,35.81,247800.0,16.076,16.085,16.0133,16.0357,247800.0
2010-07-21 14:55:00,35.81,35.83,35.67,35.7,323500.0,16.0357,16.0447,15.973,15.9865,323500.0
2010-07-21 15:00:00,35.69,35.78,35.68,35.74,167200.0,15.982,16.0223,15.9775,16.0044,167200.0
2010-07-21 15:05:00,35.75,35.88,35.74,35.88,208900.0,16.0089,16.0671,16.0044,16.0671,208900.0
2010-07-21 15:10:00,35.89,35.94,35.84,35.94,247400.0,16.0716,16.094,16.0492,16.094,247400.0
2010-07-21 15:15:00,35.94,35.95,35.8,35.8,265300.0,16.094,16.0984,16.0313,16.0313,265300.0
2010-07-21 15:20:00,35.8,35.91,35.8,35.87,215600.0,16.0313,16.0805,16.0313,16.0626,215600.0
2010-07-21 15:25:00,35.87,35.95,35.86,35.89,164800.0,16.0626,16.0984,16.0581,16.0716,164800.0
2010-07-21 15:30:00,35.89,35.99,35.88,35.96,215400.0,16.0716,16.1163,16.0671,16.1029,215400.0
2010-07-21 15:35:00,35.95,36.02,35.92,35.92,244800.0,16.0984,16.1298,16.085,16.085,244800.0
2010-07-21 15:40:00,35.93,35.98,35.9,35.97,254600.0,16.0895,16.1119,16.076,16.1074,254600.0
2010-07-21 15:45:00,35.98,36.07,35.95,36.05,387600.0,16.1119,16.1522,16.0984,16.1432,387600.0
2010-07-21 15:50:00,36.05,36.13,36.03,36.13,449100.0,16.1432,16.179,16.1343,16.179,449100.0
2010-07-21 15:55:00,36.12,36.18,36.07,36.11,774200.0,16.1746,16.2014,16.1522,16.1701,774200.0
2010-07-22 09:30:00,36.45,36.48,36.28,36.36,925700.0,16.3223,16.3358,16.2462,16.282,925700.0
2010-07-22 09:35:00,36.36,36.45,36.32,36.45,606200.0,16.282,16.3223,16.2641,16.3223,606200.0
2010-07-22 09:40:00,36.45,36.59,36.43,36.53,628400.0,16.3223,16.385,16.3134,16.3582,628400.0
2010-07-22 09:45:00,36.52,36.59,36.5,36.55,341300.0,16.3537,16.385,16.3447,16.3671,341300.0
2010-07-22 09:50:00,36.55,36.64,36.49,36.53,470600.0,16.3671,16.4074,16.3402,16.3582,470600.0
2010-07-22 09:55:00,36.53,36.62,36.48,36.6,341200.0,16.3582,16.3985,16.3358,16.3895,341200.0
2010-07-22 10:00:00,36.6,36.71,36.5,36.65,398600.0,16.3895,16.4388,16.3447,16.4119,398600.0
2010-07-22 10:05:00,36.64,36.7,36.53,36.58,448800.0,16.4074,16.4343,16.3582,16.3805,448800.0
2010-07-22 10:10:00,36.58,36.65,36.4,36.46,574400.0,16.3805,16.4119,16.2999,16.3268,574400.0
2010-07-22 10:15:00,36.46,36.46,36.31,36.38,564900.0,16.3268,16.3268,16.2596,16.291,564900.0
2010-07-22 10:20:00,36.37,36.44,36.3,36.32,479200.0,16.2865,16.3179,16.2552,16.2641,479200.0
2010-07-22 10:25:00,36.32,36.34,36.2,36.27,465000.0,16.2641,16.2731,16.2104,16.2417,465000.0
2010-07-22 10:30:00,36.27,36.29,36.15,36.21,485700.0,16.2417,16.2507,16.188,16.2149,485700.0
2010-07-22 10:35:00,36.21,36.49,36.2,36.33,790900.0,16.2149,16.3402,16.2104,16.2686,790900.0
2010-07-22 10:40:00,36.33,36.46,36.33,36.35,310300.0,16.2686,16.3268,16.2686,16.2776,310300.0
2010-07-22 10:45:00,36.35,36.47,36.34,36.47,237700.0,16.2776,16.3313,16.2731,16.3313,237700.0
2010-07-22 10:50:00,36.47,36.48,36.39,36.44,258800.0,16.3313,16.3358,16.2955,16.3179,258800.0
2010-07-22 10:55:00,36.44,36.44,36.31,36.35,411900.0,16.3179,16.3179,16.2596,16.2776,411900.0
2010-07-22 11:00:00,36.34,36.41,36.27,36.35,293400.0,16.2731,16.3044,16.2417,16.2776,293400.0
2010-07-22 11:05:00,36.35,36.6,36.35,36.55,603200.0,16.2776,16.3895,16.2776,16.3671,603200.0
2010-07-22 11:10:00,36.55,36.6,36.52,36.54,397500.0,16.3671,16.3895,16.3537,16.3626,397500.0
2010-07-22 11:15:00,36.53,36.56,36.47,36.49,338600.0,16.3582,16.3716,16.3313,16.3402,338600.0
2010-07-22 11:20:00,36.49,36.58,36.48,36.51,214800.0,16.3402,16.3805,16.3358,16.3492,214800.0
2010-07-22 11:25:00,36.51,36.58,36.48,36.49,215300.0,16.3492,16.3805,16.3358,16.3402,215300.0
2010-07-22 11:30:00,36.49,36.53,36.42,36.49,323500.0,16.3402,16.3582,16.3089,16.3402,323500.0
2010-07-22 11:35:00,36.5,36.57,36.43,36.44,234000.0,16.3447,16.3761,16.3134,16.3179,234000.0
2010-07-22 11:40:00,36.44,36.48,36.38,36.38,208800.0,16.3179,16.3358,16.291,16.291,208800.0
2010-07-22 11:45:00,36.38,36.44,36.35,36.36,152000.0,16.291,16.3179,16.2776,16.282,152000.0
2010-07-22 11:50:00,36.35,36.42,36.35,36.4,117400.0,16.2776,16.3089,16.2776,16.2999,117400.0
2010-07-22 11:55:00,36.4,36.41,36.33,36.36,124900.0,16.2999,16.3044,16.2686,16.282,124900.0
2010-07-22 12:00:00,36.35,36.38,36.34,36.37,107500.0,16.2776,16.291,16.2731,16.2865,107500.0
2010-07-22 12:05:00,36.37,36.38,36.33,36.36,128200.0,16.2865,16.291,16.2686,16.282,128200.0
2010-07-22 12:10:00,36.35,36.42,36.35,36.36,143500.0,16.2776,16.3089,16.2776,16.282,143500.0
2010-07-22 12:15:00,36.36,36.38,36.33,36.34,100700.0,16.282,16.291,16.2686,16.2731,100700.0
2010-07-22 12:20:00,36.34,36.38,36.31,36.33,134200.0,16.2731,16.291,16.2596,16.2686,134200.0
2010-07-22 12:25:00,36.34,36.4,36.32,36.38,107600.0,16.2731,16.2999,16.2641,16.291,107600.0
2010-07-22 12:30:00,36.39,36.39,36.34,36.36,56000.0,16.2955,16.2955,16.2731,16.282,56000.0
2010-07-22 12:35:00,36.35,36.4,36.33,36.34,124500.0,16.2776,16.2999,16.2686,16.2731,124500.0
2010-07-22 12:40:00,36.33,36.35,36.33,36.33,57500.0,16.2686,16.2776,16.2686,16.2686,57500.0
2010-07-22 12:45:00,36.33,36.35,36.32,36.32,66500.0,16.2686,16.2776,16.2641,16.2641,66500.0
2010-07-22 12:50:00,36.33,36.36,36.31,36.32,152500.0,16.2686,16.282,16.2596,16.2641,152500.0
2010-07-22 12:55:00,36.32,36.32,36.29,36.31,79600.0,16.2641,16.2641,16.2507,16.2596,79600.0
2010-07-22 13:00:00,36.3,36.34,36.29,36.3,72500.0,16.2552,16.2731,16.2507,16.2552,72500.0
2010-07-22 13:05:00,36.29,36.3,36.22,36.23,206400.0,16.2507,16.2552,16.2193,16.2238,206400.0
2010-07-22 13:10:00,36.22,36.26,36.22,36.23,147900.0,16.2193,16.2372,16.2193,16.2238,147900.0
2010-07-22 13:15:00,36.23,36.27,36.2,36.26,212500.0,16.2238,16.2417,16.2104,16.2372,212500.0
2010-07-22 13:20:00,36.26,36.35,36.26,36.31,302100.0,16.2372,16.2776,16.2372,16.2596,302100.0
2010-07-22 13:25:00,36.31,36.34,36.26,36.26,142500.0,16.2596,16.2731,16.2372,16.2372,142500.0
2010-07-22 13:30:00,36.26,36.3,36.21,36.29,228000.0,16.2372,16.2552,16.2149,16.2507,228000.0
2010-07-22 13:35:00,36.29,36.35,36.29,36.33,231600.0,16.2507,16.2776,16.2507,16.2686,231600.0
2010-07-22 13:40:00,36.33,36.34,36.25,36.31,108100.0,16.2686,16.2731,16.2328,16.2596,108100.0
2010-07-22 13:45:00,36.31,36.33,36.23,36.27,159700.0,16.2596,16.2686,16.2238,16.2417,159700.0
2010-07-22 13:50:00,36.28,36.33,36.25,36.3,122500.0,16.2462,16.2686,16.2328,16.2552,122500.0
2010-07-22 13:55:00,36.3,36.33,36.29,36.3,116900.0,16.2552,16.2686,16.2507,16.2552,116900.0
2010-07-22 14:00:00,36.29,36.31,36.27,36.27,91500.0,16.2507,16.2596,16.2417,16.2417,91500.0
2010-07-22 14:05:00,36.28,36.29,36.25,36.28,98300.0,16.2462,16.2507,16.2328,16.2462,98300.0
2010-07-22 14:10:00,36.29,36.49,36.26,36.4,522500.0,16.2507,16.3402,16.2372,16.2999,522500.0
2010-07-22 14:15:00,36.42,36.45,36.3,36.31,357300.0,16.3089,16.3223,16.2552,16.2596,357300.0
2010-07-22 14:20:00,36.32,36.33,36.24,36.25,253700.0,16.2641,16.2686,16.2283,16.2328,253700.0
2010-07-22 14:25:00,36.25,36.26,36.03,36.06,584800.0,16.2328,16.2372,16.1343,16.1477,584800.0
2010-07-22 14:30:00,36.06,36.27,36.06,36.1,539200.0,16.1477,16.2417,16.1477,16.1656,539200.0
2010-07-22 14:35:00,36.1,36.26,36.09,36.1,267000.0,16.1656,16.2372,16.1611,16.1656,267000.0
2010-07-22 14:40:00,36.1,36.25,36.08,36.21,374100.0,16.1656,16.2328,16.1566,16.2149,374100.0
2010-07-22 14:45:00,36.21,36.25,36.13,36.19,257700.0,16.2149,16.2328,16.179,16.2059,257700.0
2010-07-22 14:50:00,36.19,36.2,36.08,36.12,165300.0,16.2059,16.2104,16.1566,16.1746,165300.0
2010-07-22 14:55:00,36.12,36.19,36.08,36.1,200200.0,16.1746,16.2059,16.1566,16.1656,200200.0
2010-07-22 15:00:00,36.11,36.2,36.08,36.2,168500.0,16.1701,16.2104,16.1566,16.2104,168500.0
2010-07-22 15:05:00,36.2,36.2,36.08,36.15,293700.0,16.2104,16.2104,16.1566,16.188,293700.0
2010-07-22 15:10:00,36.14,36.2,36.12,36.18,149800.0,16.1835,16.2104,16.1746,16.2014,149800.0
2010-07-22 15:15:00,36.19,36.33,36.17,36.29,443900.0,16.2059,16.2686,16.1969,16.2507,443900.0
2010-07-22 15:20:00,36.29,36.5,36.23,36.41,1377700.0,16.2507,16.3447,16.2238,16.3044,1377700.0
2010-07-22 15:25:00,36.41,36.54,36.24,36.28,818700.0,16.3044,16.3626,16.2283,16.2462,818700.0
2010-07-22 15:30:00,36.27,36.29,36.19,36.24,371300.0,16.2417,16.2507,16.2059,16.2283,371300.0
2010-07-22 15:35:00,36.24,36.27,36.08,36.1,628700.0,16.2283,16.2417,16.1566,16.1656,628700.0
2010-07-22 15:40:00,36.1,36.22,36.1,36.19,327800.0,16.1656,16.2193,16.1656,16.2059,327800.0
2010-07-22 15:45:00,36.19,36.3,36.14,36.22,438900.0,16.2059,16.2552,16.1835,16.2193,438900.0
2010-07-22 15:50:00,36.21,36.29,36.19,36.24,446600.0,16.2149,16.2507,16.2059,16.2283,446600.0
2010-07-22 15:55:00,36.24,36.3,36.2,36.23,1074000.0,16.2283,16.2552,16.2104,16.2238,1074000.0
2010-07-23 09:30:00,36.62,36.64,36.17,36.3,1012900.0,16.3985,16.4074,16.1969,16.2552,1012900.0
2010-07-23 09:35:00,36.28,36.49,36.22,36.48,477300.0,16.2462,16.3402,16.2193,16.3358,477300.0
2010-07-23 09:40:00,36.48,36.64,36.43,36.63,511100.0,16.3358,16.4074,16.3134,16.4029,511100.0
2010-07-23 09:45:00,36.63,36.66,36.55,36.59,305700.0,16.4029,16.4164,16.3671,16.385,305700.0
2010-07-23 09:50:00,36.6,36.64,36.49,36.57,302000.0,16.3895,16.4074,16.3402,16.3761,302000.0
2010-07-23 09:55:00,36.57,36.62,36.51,36.54,192000.0,16.3761,16.3985,16.3492,16.3626,192000.0
2010-07-23 10:00:00,36.55,36.59,36.46,36.57,316800.0,16.3671,16.385,16.3268,16.3761,316800.0
2010-07-23 10:05:00,36.57,36.68,36.57,36.66,311200.0,16.3761,16.4253,16.3761,16.4164,311200.0
2010-07-23 10:10:00,36.66,36.75,36.65,36.75,304600.0,16.4164,16.4567,16.4119,16.4567,304600.0
2010-07-23 10:15:00,36.75,36.77,36.66,36.72,277300.0,16.4567,16.4656,16.4164,16.4432,277300.0
2010-07-23 10:20:00,36.71,36.8,36.7,36.78,285600.0,16.4388,16.4791,16.4343,16.4701,285600.0
2010-07-23 10:25:00,36.77,36.85,36.73,36.84,399400.0,16.4656,16.5015,16.4477,16.497,399400.0
2010-07-23 10:30:00,36.84,36.88,36.77,36.86,365300.0,16.497,16.5149,16.4656,16.5059,365300.0
2010-07-23 10:35:00,36.86,36.86,36.75,36.8,276100.0,16.5059,16.5059,16.4567,16.4791,276100.0
2010-07-23 10:40:00,36.8,36.88,36.79,36.81,250400.0,16.4791,16.5149,16.4746,16.4835,250400.0
2010-07-23 10:45:00,36.8,36.85,36.74,36.81,287000.0,16.4791,16.5015,16.4522,16.4835,287000.0
2010-07-23 10:50:00,36.81,36.82,36.67,36.67,154700.0,16.4835,16.488,16.4208,16.4208,154700.0
2010-07-23 10:55:00,36.67,36.79,36.65,36.73,217500.0,16.4208,16.4746,16.4119,16.4477,217500.0
2010-07-23 11:00:00,36.73,36.76,36.67,36.75,187100.0,16.4477,16.4611,16.4208,16.4567,187100.0
2010-07-23 11:05:00,36.75,36.81,36.7,36.8,189800.0,16.4567,16.4835,16.4343,16.4791,189800.0
2010-07-23 11:10:00,36.79,36.84,36.78,36.83,200000.0,16.4746,16.497,16.4701,16.4925,200000.0
2010-07-23 11:15:00,36.81,36.85,36.79,36.82,205900.0,16.4835,16.5015,16.4746,16.488,205900.0
2010-07-23 11:20:00,36.81,36.84,36.78,36.8,96600.0,16.4835,16.497,16.4701,16.4791,96600.0
2010-07-23 11:25:00,36.8,36.86,36.79,36.85,198400.0,16.4791,16.5059,16.4746,16.5015,198400.0
2010-07-23 11:30:00,36.84,36.84,36.79,36.8,266300.0,16.497,16.497,16.4746,16.4791,266300.0
2010-07-23 11:35:00,36.81,36.84,36.79,36.8,107700.0,16.4835,16.497,16.4746,16.4791,107700.0
2010-07-23 11:40:00,36.79,36.8,36.64,36.7,115500.0,16.4746,16.4791,16.4074,16.4343,115500.0
2010-07-23 11:45:00,36.7,36.72,36.66,36.68,115700.0,16.4343,16.4432,16.4164,16.4253,115700.0
2010-07-23 11:50:00,36.68,36.74,36.66,36.69,174000.0,16.4253,16.4522,16.4164,16.4298,174000.0
2010-07-23 11:55:00,36.7,36.78,36.65,36.73,124700.0,16.4343,16.4701,16.4119,16.4477,124700.0
2010-07-23 12:00:00,36.74,36.78,36.6,36.65,203700.0,16.4522,16.4701,16.3895,16.4119,203700.0
2010-07-23 12:05:00,36.66,36.78,36.65,36.71,147300.0,16.4164,16.4701,16.4119,16.4388,147300.0
2010-07-23 12:10:00,36.72,36.75,36.63,36.69,121200.0,16.4432,16.4567,16.4029,16.4298,121200.0
2010-07-23 12:15:00,36.69,36.83,36.6,36.8,173900.0,16.4298,16.4925,16.3895,16.4791,173900.0
2010-07-23 12:20:00,36.8,36.83,36.74,36.78,109200.0,16.4791,16.4925,16.4522,16.4701,109200.0
2010-07-23 12:25:00,36.78,36.81,36.75,36.75,65000.0,16.4701,16.4835,16.4567,16.4567,65000.0
2010-07-23 12:30:00,36.76,36.78,36.69,36.74,78000.0,16.4611,16.4701,16.4298,16.4522,78000.0
2010-07-23 12:35:00,36.75,36.76,36.68,36.73,40500.0,16.4567,16.4611,16.4253,16.4477,40500.0
2010-07-23 12:40:00,36.73,36.74,36.64,36.67,67700.0,16.4477,16.4522,16.4074,16.4208,67700.0
2010-07-23 12:45:00,36.67,36.69,36.6,36.68,102900.0,16.4208,16.4298,16.3895,16.4253,102900.0
2010-07-23 12:50:00,36.69,36.7,36.66,36.68,56600.0,16.4298,16.4343,16.4164,16.4253,56600.0
2010-07-23 12:55:00,36.68,36.74,36.68,36.74,69700.0,16.4253,16.4522,16.4253,16.4522,69700.0
2010-07-23 13:00:00,36.75,36.76,36.71,36.71,78100.0,16.4567,16.4611,16.4388,16.4388,78100.0
2010-07-23 13:05:00,36.72,36.72,36.65,36.66,63300.0,16.4432,16.4432,16.4119,16.4164,63300.0
2010-07-23 13:10:00,36.67,36.76,36.65,36.76,92900.0,16.4208,16.4611,16.4119,16.4611,92900.0
2010-07-23 13:15:00,36.76,36.78,36.71,36.74,141400.0,16.4611,16.4701,16.4388,16.4522,141400.0
2010-07-23 13:20:00,36.74,36.77,36.71,36.77,66700.0,16.4522,16.4656,16.4388,16.4656,66700.0
2010-07-23 13:25:00,36.76,36.82,36.75,36.82,118000.0,16.4611,16.488,16.4567,16.488,118000.0
2010-07-23 13:30:00,36.83,36.87,36.79,36.83,193600.0,16.4925,16.5104,16.4746,16.4925,193600.0
2010-07-23 13:35:00,36.82,36.83,36.77,36.78,100000.0,16.488,16.4925,16.4656,16.4701,100000.0
2010-07-23 13:40:00,36.78,36.79,36.72,36.78,129200.0,16.4701,16.4746,16.4432,16.4701,129200.0
2010-07-23 13:45:00,36.78,36.8,36.73,36.75,76000.0,16.4701,16.4791,16.4477,16.4567,76000.0
2010-07-23 13:50:00,36.75,36.79,36.75,36.77,60300.0,16.4567,16.4746,16.4567,16.4656,60300.0
2010-07-23 13:55:00,36.77,36.78,36.74,36.77,43400.0,16.4656,16.4701,16.4522,16.4656,43400.0
2010-07-23 14:00:00,36.77,36.82,36.74,36.82,81100.0,16.4656,16.488,16.4522,16.488,81100.0
2010-07-23 14:05:00,36.81,36.86,36.8,36.84,116500.0,16.4835,16.5059,16.4791,16.497,116500.0
2010-07-23 14:10:00,36.85,36.86,36.77,36.79,120500.0,16.5015,16.5059,16.4656,16.4746,120500.0
2010-07-23 14:15:00,36.8,36.81,36.77,36.78,98700.0,16.4791,16.4835,16.4656,16.4701,98700.0
2010-07-23 14:20:00,36.78,36.78,36.7,36.76,120100.0,16.4701,16.4701,16.4343,16.4611,120100.0
2010-07-23 14:25:00,36.75,36.78,36.7,36.78,210300.0,16.4567,16.4701,16.4343,16.4701,210300.0
2010-07-23 14:30:00,36.78,36.8,36.75,36.77,97700.0,16.4701,16.4791,16.4567,16.4656,97700.0
2010-07-23 14:35:00,36.76,36.82,36.74,36.76,126900.0,16.4611,16.488,16.4522,16.4611,126900.0
2010-07-23 14:40:00,36.76,36.79,36.74,36.79,69500.0,16.4611,16.4746,16.4522,16.4746,69500.0
2010-07-23 14:45:00,36.8,36.8,36.75,36.8,63600.0,16.4791,16.4791,16.4567,16.4791,63600.0
2010-07-23 14:50:00,36.8,36.84,36.78,36.84,101800.0,16.4791,16.497,16.4701,16.497,101800.0
2010-07-23 14:55:00,36.84,36.85,36.77,36.77,122300.0,16.497,16.5015,16.4656,16.4656,122300.0
2010-07-23 15:00:00,36.78,36.79,36.73,36.76,109600.0,16.4701,16.4746,16.4477,16.4611,109600.0
2010-07-23 15:05:00,36.75,36.82,36.75,36.81,88400.0,16.4567,16.488,16.4567,16.4835,88400.0
2010-07-23 15:10:00,36.8,36.81,36.74,36.76,111800.0,16.4791,16.4835,16.4522,16.4611,111800.0
2010-07-23 15:15:00,36.76,36.8,36.71,36.76,113600.0,16.4611,16.4791,16.4388,16.4611,113600.0
2010-07-23 15:20:00,36.76,36.81,36.75,36.8,87200.0,16.4611,16.4835,16.4567,16.4791,87200.0
2010-07-23 15:25:00,36.79,36.8,36.72,36.75,126700.0,16.4746,16.4791,16.4432,16.4567,126700.0
2010-07-23 15:30:00,36.75,36.81,36.74,36.78,120500.0,16.4567,16.4835,16.4522,16.4701,120500.0
2010-07-23 15:35:00,36.78,36.8,36.73,36.73,169800.0,16.4701,16.4791,16.4477,16.4477,169800.0
2010-07-23 15:40:00,36.74,36.77,36.71,36.75,264800.0,16.4522,16.4656,16.4388,16.4567,264800.0
2010-07-23 15:45:00,36.75,36.77,36.73,36.76,209200.0,16.4567,16.4656,16.4477,16.4611,209200.0
2010-07-23 15:50:00,36.76,36.8,36.74,36.76,309900.0,16.4611,16.4791,16.4522,16.4611,309900.0
2010-07-23 15:55:00,36.77,36.86,36.76,36.86,400600.0,16.4656,16.5059,16.4611,16.5059,400600.0
2010-07-26 09:30:00,37.93,38.01,37.79,37.85,1564700.0,16.9851,17.0209,16.9224,16.9493,1564700.0
2010-07-26 09:35:00,37.85,37.9,37.74,37.88,871300.0,16.9493,16.9716,16.9,16.9627,871300.0
2010-07-26 09:40:00,37.88,38.0,37.8,37.92,723300.0,16.9627,17.0164,16.9269,16.9806,723300.0
2010-07-26 09:45:00,37.91,38.0,37.84,37.91,724800.0,16.9761,17.0164,16.9448,16.9761,724800.0
2010-07-26 09:50:00,37.9,37.94,37.84,37.93,330500.0,16.9716,16.9896,16.9448,16.9851,330500.0
2010-07-26 09:55:00,37.94,38.0,37.91,38.0,644000.0,16.9896,17.0164,16.9761,17.0164,644000.0
2010-07-26 10:00:00,38.0,38.1,37.96,38.04,905000.0,17.0164,17.0612,16.9985,17.0343,905000.0
2010-07-26 10:05:00,38.04,38.29,38.02,38.23,1059900.0,17.0343,17.1463,17.0254,17.1194,1059900.0
2010-07-26 10:10:00,38.24,38.29,38.15,38.22,637200.0,17.1239,17.1463,17.0836,17.1149,637200.0
2010-07-26 10:15:00,38.23,38.44,38.23,38.44,933800.0,17.1194,17.2135,17.1194,17.2135,933800.0
2010-07-26 10:20:00,38.44,38.49,38.37,38.46,758000.0,17.2135,17.2358,17.1821,17.2224,758000.0
2010-07-26 10:25:00,38.47,38.5,38.38,38.4,619400.0,17.2269,17.2403,17.1866,17.1955,619400.0
2010-07-26 10:30:00,38.4,38.46,38.33,38.37,489700.0,17.1955,17.2224,17.1642,17.1821,489700.0
2010-07-26 10:35:00,38.37,38.49,38.36,38.47,376300.0,17.1821,17.2358,17.1776,17.2269,376300.0
2010-07-26 10:40:00,38.47,38.48,38.39,38.4,416100.0,17.2269,17.2314,17.1911,17.1955,416100.0
2010-07-26 10:45:00,38.39,38.41,38.34,38.39,303100.0,17.1911,17.2,17.1687,17.1911,303100.0
2010-07-26 10:50:00,38.39,38.41,38.31,38.36,245500.0,17.1911,17.2,17.1552,17.1776,245500.0
2010-07-26 10:55:00,38.36,38.43,37.9,38.42,460300.0,17.1776,17.209,16.9716,17.2045,460300.0
2010-07-26 11:00:00,38.43,38.48,38.42,38.45,464200.0,17.209,17.2314,17.2045,17.2179,464200.0
2010-07-26 11:05:00,38.45,38.46,38.38,38.44,341400.0,17.2179,17.2224,17.1866,17.2135,341400.0
2010-07-26 11:10:00,38.44,38.46,38.4,38.42,220000.0,17.2135,17.2224,17.1955,17.2045,220000.0
2010-07-26 11:15:00,38.41,38.54,38.39,38.51,593200.0,17.2,17.2582,17.1911,17.2448,593200.0
2010-07-26 11:20:00,38.52,38.63,38.46,38.6,584800.0,17.2493,17.2985,17.2224,17.2851,584800.0
2010-07-26 11:25:00,38.6,38.74,38.59,38.7,597900.0,17.2851,17.3478,17.2806,17.3299,597900.0
2010-07-26 11:30:00,38.71,38.81,38.68,38.78,730500.0,17.3344,17.3791,17.3209,17.3657,730500.0
2010-07-26 11:35:00,38.78,39.0,38.74,38.99,900300.0,17.3657,17.4642,17.3478,17.4597,900300.0
2010-07-26 11:40:00,38.99,39.0,38.4,38.9,754700.0,17.4597,17.4642,17.1955,17.4194,754700.0
2010-07-26 11:45:00,38.89,38.9,38.85,38.87,286100.0,17.415,17.4194,17.3971,17.406,286100.0
2010-07-26 11:50:00,38.87,38.89,38.67,38.82,528800.0,17.406,17.415,17.3164,17.3836,528800.0
2010-07-26 11:55:00,38.82,38.86,38.76,38.76,204800.0,17.3836,17.4015,17.3567,17.3567,204800.0
2010-07-26 12:00:00,38.77,38.79,38.74,38.79,223000.0,17.3612,17.3702,17.3478,17.3702,223000.0
2010-07-26 12:05:00,38.78,38.79,38.75,38.77,148300.0,17.3657,17.3702,17.3523,17.3612,148300.0
2010-07-26 12:10:00,38.78,38.83,38.65,38.65,356000.0,17.3657,17.3881,17.3075,17.3075,356000.0
2010-07-26 12:15:00,38.65,38.77,38.63,38.73,363400.0,17.3075,17.3612,17.2985,17.3433,363400.0
2010-07-26 12:20:00,38.73,38.79,38.7,38.77,320200.0,17.3433,17.3702,17.3299,17.3612,320200.0
2010-07-26 12:25:00,38.78,38.8,38.74,38.75,145800.0,17.3657,17.3747,17.3478,17.3523,145800.0
2010-07-26 12:30:00,38.74,38.74,38.65,38.66,227400.0,17.3478,17.3478,17.3075,17.312,227400.0
2010-07-26 12:35:00,38.66,38.72,38.65,38.66,136000.0,17.312,17.3388,17.3075,17.312,136000.0
2010-07-26 12:40:00,38.66,38.71,38.62,38.62,170500.0,17.312,17.3344,17.2941,17.2941,170500.0
2010-07-26 12:45:00,38.62,38.69,38.58,38.67,255200.0,17.2941,17.3254,17.2761,17.3164,255200.0
2010-07-26 12:50:00,38.67,38.7,38.62,38.67,147300.0,17.3164,17.3299,17.2941,17.3164,147300.0
2010-07-26 12:55:00,38.66,38.68,38.63,38.67,82800.0,17.312,17.3209,17.2985,17.3164,82800.0
2010-07-26 13:00:00,38.66,38.69,38.65,38.69,122300.0,17.312,17.3254,17.3075,17.3254,122300.0
2010-07-26 13:05:00,38.69,38.73,38.67,38.69,200400.0,17.3254,17.3433,17.3164,17.3254,200400.0
2010-07-26 13:10:00,38.69,38.72,38.66,38.69,102600.0,17.3254,17.3388,17.312,17.3254,102600.0
2010-07-26 13:15:00,38.69,38.71,38.65,38.66,128100.0,17.3254,17.3344,17.3075,17.312,128100.0
2010-07-26 13:20:00,38.67,38.69,38.65,38.66,84700.0,17.3164,17.3254,17.3075,17.312,84700.0
2010-07-26 13:25:00,38.65,38.67,38.64,38.65,117300.0,17.3075,17.3164,17.303,17.3075,117300.0
2010-07-26 13:30:00,38.66,38.69,38.65,38.66,113000.0,17.312,17.3254,17.3075,17.312,113000.0
2010-07-26 13:35:00,38.66,38.66,38.5,38.5,328400.0,17.312,17.312,17.2403,17.2403,328400.0
2010-07-26 13:40:00,38.51,38.55,38.48,38.51,297700.0,17.2448,17.2627,17.2314,17.2448,297700.0
2010-07-26 13:45:00,38.51,38.52,38.38,38.42,526300.0,17.2448,17.2493,17.1866,17.2045,526300.0
2010-07-26 13:50:00,38.42,38.52,38.37,38.48,312500.0,17.2045,17.2493,17.1821,17.2314,312500.0
2010-07-26 13:55:00,38.49,38.5,38.37,38.4,314800.0,17.2358,17.2403,17.1821,17.1955,314800.0
2010-07-26 14:00:00,38.4,38.44,38.35,38.44,300500.0,17.1955,17.2135,17.1732,17.2135,300500.0
2010-07-26 14:05:00,38.44,38.44,38.37,38.41,101400.0,17.2135,17.2135,17.1821,17.2,101400.0
2010-07-26 14:10:00,38.41,38.49,38.41,38.47,142900.0,17.2,17.2358,17.2,17.2269,142900.0
2010-07-26 14:15:00,38.47,38.48,38.38,38.42,131300.0,17.2269,17.2314,17.1866,17.2045,131300.0
2010-07-26 14:20:00,38.42,38.48,38.4,38.41,201800.0,17.2045,17.2314,17.1955,17.2,201800.0
2010-07-26 14:25:00,38.42,38.44,38.35,38.44,256000.0,17.2045,17.2135,17.1732,17.2135,256000.0
2010-07-26 14:30:00,38.44,38.45,38.35,38.38,156000.0,17.2135,17.2179,17.1732,17.1866,156000.0
2010-07-26 14:35:00,38.38,38.4,38.32,38.38,205100.0,17.1866,17.1955,17.1597,17.1866,205100.0
2010-07-26 14:40:00,38.37,38.64,38.37,38.63,440600.0,17.1821,17.303,17.1821,17.2985,440600.0
2010-07-26 14:45:00,38.64,38.64,38.55,38.6,245800.0,17.303,17.303,17.2627,17.2851,245800.0
2010-07-26 14:50:00,38.59,38.64,38.5,38.55,240100.0,17.2806,17.303,17.2403,17.2627,240100.0
2010-07-26 14:55:00,38.54,38.59,38.51,38.57,96000.0,17.2582,17.2806,17.2448,17.2717,96000.0
2010-07-26 15:00:00,38.57,38.6,38.54,38.55,149300.0,17.2717,17.2851,17.2582,17.2627,149300.0
2010-07-26 15:05:00,38.56,38.6,38.5,38.51,286400.0,17.2672,17.2851,17.2403,17.2448,286400.0
2010-07-26 15:10:00,38.52,38.53,38.28,38.31,531900.0,17.2493,17.2538,17.1418,17.1552,531900.0
2010-07-26 15:15:00,38.31,38.31,38.18,38.19,541300.0,17.1552,17.1552,17.097,17.1015,541300.0
2010-07-26 15:20:00,38.2,38.33,38.19,38.3,319300.0,17.106,17.1642,17.1015,17.1508,319300.0
2010-07-26 15:25:00,38.3,38.48,38.3,38.38,439300.0,17.1508,17.2314,17.1508,17.1866,439300.0
2010-07-26 15:30:00,38.39,38.46,38.34,38.37,333200.0,17.1911,17.2224,17.1687,17.1821,333200.0
2010-07-26 15:35:00,38.37,38.48,38.28,38.43,493500.0,17.1821,17.2314,17.1418,17.209,493500.0
2010-07-26 15:40:00,38.43,38.64,38.39,38.49,685500.0,17.209,17.303,17.1911,17.2358,685500.0
2010-07-26 15:45:00,38.5,38.59,38.47,38.57,530000.0,17.2403,17.2806,17.2269,17.2717,530000.0
2010-07-26 15:50:00,38.56,38.7,38.51,38.65,607500.0,17.2672,17.3299,17.2448,17.3075,607500.0
2010-07-26 15:55:00,38.66,38.7,38.56,38.65,813200.0,17.312,17.3299,17.2672,17.3075,813200.0
2010-07-27 09:30:00,38.55,38.56,37.96,38.0,2677700.0,17.2627,17.2672,16.9985,17.0164,2677700.0
2010-07-27 09:35:00,38.01,38.24,37.96,38.13,1547900.0,17.0209,17.1239,16.9985,17.0746,1547900.0
2010-07-27 09:40:00,38.14,38.16,37.97,38.1,1152600.0,17.0791,17.0881,17.003,17.0612,1152600.0
2010-07-27 09:45:00,38.09,38.29,38.06,38.19,712500.0,17.0567,17.1463,17.0433,17.1015,712500.0
2010-07-27 09:50:00,38.19,38.34,38.16,38.21,658100.0,17.1015,17.1687,17.0881,17.1105,658100.0
2010-07-27 09:55:00,38.22,38.23,37.95,37.97,801200.0,17.1149,17.1194,16.994,17.003,801200.0
2010-07-27 10:00:00,37.96,38.06,37.76,37.77,1144200.0,16.9985,17.0433,16.9089,16.9134,1144200.0
2010-07-27 10:05:00,37.76,37.84,37.36,37.44,1615300.0,16.9089,16.9448,16.7298,16.7657,1615300.0
2010-07-27 10:10:00,37.43,37.6,37.4,37.5,853800.0,16.7612,16.8373,16.7477,16.7925,853800.0
2010-07-27 10:15:00,37.5,37.65,37.33,37.64,935000.0,16.7925,16.8597,16.7164,16.8552,935000.0
2010-07-27 10:20:00,37.65,37.7,37.51,37.68,584900.0,16.8597,16.8821,16.797,16.8731,584900.0
2010-07-27 10:25:00,37.69,37.89,37.63,37.8,645200.0,16.8776,16.9672,16.8507,16.9269,645200.0
2010-07-27 10:30:00,37.81,37.86,37.63,37.63,521200.0,16.9313,16.9537,16.8507,16.8507,521200.0
2010-07-27 10:35:00,37.63,37.76,37.63,37.66,341600.0,16.8507,16.9089,16.8507,16.8642,341600.0
2010-07-27 10:40:00,37.67,37.73,37.6,37.65,341400.0,16.8686,16.8955,16.8373,16.8597,341400.0
2010-07-27 10:45:00,37.65,37.68,37.57,37.67,478700.0,16.8597,16.8731,16.8239,16.8686,478700.0
2010-07-27 10:50:00,37.67,37.76,37.62,37.67,656400.0,16.8686,16.9089,16.8463,16.8686,656400.0
2010-07-27 10:55:00,37.67,37.68,37.61,37.66,302100.0,16.8686,16.8731,16.8418,16.8642,302100.0
2010-07-27 11:00:00,37.66,37.7,37.63,37.7,405400.0,16.8642,16.8821,16.8507,16.8821,405400.0
2010-07-27 11:05:00,37.7,37.76,37.64,37.73,499200.0,16.8821,16.9089,16.8552,16.8955,499200.0
2010-07-27 11:10:00,37.73,37.74,37.63,37.73,270100.0,16.8955,16.9,16.8507,16.8955,270100.0
2010-07-27 11:15:00,37.73,37.74,37.65,37.66,175800.0,16.8955,16.9,16.8597,16.8642,175800.0
2010-07-27 11:20:00,37.66,37.71,37.61,37.69,224800.0,16.8642,16.8866,16.8418,16.8776,224800.0
2010-07-27 11:25:00,37.69,37.77,37.65,37.71,245800.0,16.8776,16.9134,16.8597,16.8866,245800.0
2010-07-27 11:30:00,37.71,37.87,37.57,37.81,905900.0,16.8866,16.9582,16.8239,16.9313,905900.0
2010-07-27 11:35:00,37.8,37.88,37.77,37.84,219900.0,16.9269,16.9627,16.9134,16.9448,219900.0
2010-07-27 11:40:00,37.85,37.94,37.8,37.9,286600.0,16.9493,16.9896,16.9269,16.9716,286600.0
2010-07-27 11:45:00,37.9,37.94,37.83,37.86,182600.0,16.9716,16.9896,16.9403,16.9537,182600.0
2010-07-27 11:50:00,37.87,37.98,37.83,37.87,245300.0,16.9582,17.0075,16.9403,16.9582,245300.0
2010-07-27 11:55:00,37.86,37.9,37.84,37.86,134500.0,16.9537,16.9716,16.9448,16.9537,134500.0
2010-07-27 12:00:00,37.87,37.93,37.84,37.84,118100.0,16.9582,16.9851,16.9448,16.9448,118100.0
2010-07-27 12:05:00,37.84,37.91,37.81,37.91,97200.0,16.9448,16.9761,16.9313,16.9761,97200.0
2010-07-27 12:10:00,37.91,38.0,37.85,37.97,212100.0,16.9761,17.0164,16.9493,17.003,212100.0
2010-07-27 12:15:00,37.97,38.11,37.97,38.05,449000.0,17.003,17.0657,17.003,17.0388,449000.0
2010-07-27 12:20:00,38.05,38.18,38.05,38.13,397800.0,17.0388,17.097,17.0388,17.0746,397800.0
2010-07-27 12:25:00,38.14,38.18,38.07,38.15,178300.0,17.0791,17.097,17.0478,17.0836,178300.0
2010-07-27 12:30:00,38.16,38.17,38.09,38.1,207000.0,17.0881,17.0925,17.0567,17.0612,207000.0
2010-07-27 12:35:00,38.1,38.12,38.03,38.12,159000.0,17.0612,17.0702,17.0299,17.0702,159000.0
2010-07-27 12:40:00,38.11,38.25,38.11,38.23,377600.0,17.0657,17.1284,17.0657,17.1194,377600.0
2010-07-27 12:45:00,38.23,38.23,38.09,38.1,199700.0,17.1194,17.1194,17.0567,17.0612,199700.0
2010-07-27 12:50:00,38.11,38.11,38.04,38.04,195400.0,17.0657,17.0657,17.0343,17.0343,195400.0
2010-07-27 12:55:00,38.04,38.06,37.99,38.05,292700.0,17.0343,17.0433,17.0119,17.0388,292700.0
2010-07-27 13:00:00,38.04,38.1,38.02,38.1,395100.0,17.0343,17.0612,17.0254,17.0612,395100.0
2010-07-27 13:05:00,38.09,38.14,38.06,38.11,215900.0,17.0567,17.0791,17.0433,17.0657,215900.0
2010-07-27 13:10:00,38.11,38.22,38.1,38.16,234500.0,17.0657,17.1149,17.0612,17.0881,234500.0
2010-07-27 13:15:00,38.16,38.17,38.1,38.12,137300.0,17.0881,17.0925,17.0612,17.0702,137300.0
2010-07-27 13:20:00,38.12,38.12,38.06,38.06,122300.0,17.0702,17.0702,17.0433,17.0433,122300.0
2010-07-27 13:25:00,38.06,38.09,37.86,37.88,492100.0,17.0433,17.0567,16.9537,16.9627,492100.0
2010-07-27 13:30:00,37.88,37.96,37.87,37.9,177300.0,16.9627,16.9985,16.9582,16.9716,177300.0
2010-07-27 13:35:00,37.89,37.98,37.88,37.89,144400.0,16.9672,17.0075,16.9627,16.9672,144400.0
2010-07-27 13:40:00,37.89,37.92,37.83,37.89,175700.0,16.9672,16.9806,16.9403,16.9672,175700.0
2010-07-27 13:45:00,37.89,37.98,37.81,37.93,367700.0,16.9672,17.0075,16.9313,16.9851,367700.0
2010-07-27 13:50:00,37.94,38.05,37.93,37.99,245400.0,16.9896,17.0388,16.9851,17.0119,245400.0
2010-07-27 13:55:00,37.98,38.03,37.94,37.95,323100.0,17.0075,17.0299,16.9896,16.994,323100.0
2010-07-27 14:00:00,37.94,38.0,37.94,37.96,71100.0,16.9896,17.0164,16.9896,16.9985,71100.0
2010-07-27 14:05:00,37.96,38.03,37.95,38.01,91100.0,16.9985,17.0299,16.994,17.0209,91100.0
2010-07-27 14:10:00,38.02,38.2,37.98,38.05,250200.0,17.0254,17.106,17.0075,17.0388,250200.0
2010-07-27 14:15:00,38.05,38.13,37.97,38.11,272600.0,17.0388,17.0746,17.003,17.0657,272600.0
2010-07-27 14:20:00,38.1,38.13,37.98,38.04,213900.0,17.0612,17.0746,17.0075,17.0343,213900.0
2010-07-27 14:25:00,38.03,38.04,37.91,37.95,327200.0,17.0299,17.0343,16.9761,16.994,327200.0
2010-07-27 14:30:00,37.96,38.0,37.94,37.97,126800.0,16.9985,17.0164,16.9896,17.003,126800.0
2010-07-27 14:35:00,37.97,37.99,37.91,37.96,224200.0,17.003,17.0119,16.9761,16.9985,224200.0
2010-07-27 14:40:00,37.95,37.96,37.85,37.88,129500.0,16.994,16.9985,16.9493,16.9627,129500.0
2010-07-27 14:45:00,37.88,37.94,37.87,37.89,224400.0,16.9627,16.9896,16.9582,16.9672,224400.0
2010-07-27 14:50:00,37.89,37.92,37.84,37.87,111400.0,16.9672,16.9806,16.9448,16.9582,111400.0
2010-07-27 14:55:00,37.88,38.0,37.86,37.97,197100.0,16.9627,17.0164,16.9537,17.003,197100.0
2010-07-27 15:00:00,37.96,38.0,37.91,37.99,83700.0,16.9985,17.0164,16.9761,17.0119,83700.0
2010-07-27 15:05:00,38.0,38.11,37.99,38.11,236800.0,17.0164,17.0657,17.0119,17.0657,236800.0
2010-07-27 15:10:00,38.11,38.15,38.02,38.06,182800.0,17.0657,17.0836,17.0254,17.0433,182800.0
2010-07-27 15:15:00,38.07,38.09,38.01,38.07,160900.0,17.0478,17.0567,17.0209,17.0478,160900.0
2010-07-27 15:20:00,38.07,38.09,38.0,38.01,147600.0,17.0478,17.0567,17.0164,17.0209,147600.0
2010-07-27 15:25:00,38.01,38.05,37.98,38.02,130500.0,17.0209,17.0388,17.0075,17.0254,130500.0
2010-07-27 15:30:00,38.03,38.04,37.9,37.92,206900.0,17.0299,17.0343,16.9716,16.9806,206900.0
2010-07-27 15:35:00,37.93,38.0,37.91,37.93,293800.0,16.9851,17.0164,16.9761,16.9851,293800.0
2010-07-27 15:40:00,37.93,37.98,37.9,37.97,204400.0,16.9851,17.0075,16.9716,17.003,204400.0
2010-07-27 15:45:00,37.97,38.02,37.95,38.01,281400.0,17.003,17.0254,16.994,17.0209,281400.0
2010-07-27 15:50:00,37.99,38.01,37.95,37.98,356100.0,17.0119,17.0209,16.994,17.0075,356100.0
2010-07-27 15:55:00,37.98,38.02,37.97,38.0,487200.0,17.0075,17.0254,17.003,17.0164,487200.0
2010-07-28 09:30:00,37.34,37.66,37.32,37.64,901700.0,16.7209,16.8642,16.7119,16.8552,901700.0
2010-07-28 09:35:00,37.64,37.78,37.46,37.47,821500.0,16.8552,16.9179,16.7746,16.7791,821500.0
2010-07-28 09:40:00,37.47,37.69,37.46,37.67,446200.0,16.7791,16.8776,16.7746,16.8686,446200.0
2010-07-28 09:45:00,37.68,37.79,37.68,37.77,543000.0,16.8731,16.9224,16.8731,16.9134,543000.0
2010-07-28 09:50:00,37.78,37.78,37.63,37.63,324600.0,16.9179,16.9179,16.8507,16.8507,324600.0
2010-07-28 09:55:00,37.62,37.78,37.62,37.7,233100.0,16.8463,16.9179,16.8463,16.8821,233100.0
2010-07-28 10:00:00,37.7,37.76,37.66,37.69,160300.0,16.8821,16.9089,16.8642,16.8776,160300.0
2010-07-28 10:05:00,37.7,37.7,37.57,37.58,291000.0,16.8821,16.8821,16.8239,16.8283,291000.0
2010-07-28 10:10:00,37.59,37.63,37.51,37.57,230300.0,16.8328,16.8507,16.797,16.8239,230300.0
2010-07-28 10:15:00,37.56,37.68,37.53,37.63,220900.0,16.8194,16.8731,16.806,16.8507,220900.0
2010-07-28 10:20:00,37.63,37.63,37.53,37.6,153500.0,16.8507,16.8507,16.806,16.8373,153500.0
2010-07-28 10:25:00,37.59,37.75,37.59,37.72,270000.0,16.8328,16.9045,16.8328,16.891,270000.0
2010-07-28 10:30:00,37.72,37.75,37.61,37.66,231700.0,16.891,16.9045,16.8418,16.8642,231700.0
2010-07-28 10:35:00,37.67,37.88,37.61,37.83,520200.0,16.8686,16.9627,16.8418,16.9403,520200.0
2010-07-28 10:40:00,37.84,37.99,37.83,37.99,558700.0,16.9448,17.0119,16.9403,17.0119,558700.0
2010-07-28 10:45:00,37.99,38.1,37.91,37.97,557600.0,17.0119,17.0612,16.9761,17.003,557600.0
2010-07-28 10:50:00,37.97,37.97,37.9,37.91,218400.0,17.003,17.003,16.9716,16.9761,218400.0
2010-07-28 10:55:00,37.91,37.95,37.86,37.87,194300.0,16.9761,16.994,16.9537,16.9582,194300.0
2010-07-28 11:00:00,37.87,37.96,37.86,37.9,171700.0,16.9582,16.9985,16.9537,16.9716,171700.0
2010-07-28 11:05:00,37.9,37.9,37.77,37.8,169700.0,16.9716,16.9716,16.9134,16.9269,169700.0
2010-07-28 11:10:00,37.81,37.9,37.73,37.73,250100.0,16.9313,16.9716,16.8955,16.8955,250100.0
2010-07-28 11:15:00,37.74,37.78,37.49,37.58,740600.0,16.9,16.9179,16.788,16.8283,740600.0
2010-07-28 11:20:00,37.57,37.61,37.49,37.6,329700.0,16.8239,16.8418,16.788,16.8373,329700.0
2010-07-28 11:25:00,37.61,37.7,37.61,37.67,243600.0,16.8418,16.8821,16.8418,16.8686,243600.0
2010-07-28 11:30:00,37.67,37.69,37.6,37.62,169700.0,16.8686,16.8776,16.8373,16.8463,169700.0
2010-07-28 11:35:00,37.62,37.77,37.61,37.63,147700.0,16.8463,16.9134,16.8418,16.8507,147700.0
2010-07-28 11:40:00,37.64,37.7,37.62,37.69,104200.0,16.8552,16.8821,16.8463,16.8776,104200.0
2010-07-28 11:45:00,37.69,37.76,37.63,37.64,179800.0,16.8776,16.9089,16.8507,16.8552,179800.0
2010-07-28 11:50:00,37.63,37.7,37.6,37.63,170300.0,16.8507,16.8821,16.8373,16.8507,170300.0
2010-07-28 11:55:00,37.63,37.68,37.61,37.65,83000.0,16.8507,16.8731,16.8418,16.8597,83000.0
2010-07-28 12:00:00,37.65,37.68,37.65,37.65,61500.0,16.8597,16.8731,16.8597,16.8597,61500.0
2010-07-28 12:05:00,37.66,37.74,37.65,37.73,115000.0,16.8642,16.9,16.8597,16.8955,115000.0
2010-07-28 12:10:00,37.74,37.75,37.7,37.73,188500.0,16.9,16.9045,16.8821,16.8955,188500.0
2010-07-28 12:15:00,37.73,37.74,37.63,37.65,121700.0,16.8955,16.9,16.8507,16.8597,121700.0
2010-07-28 12:20:00,37.66,37.75,37.66,37.71,267800.0,16.8642,16.9045,16.8642,16.8866,267800.0
2010-07-28 12:25:00,37.7,37.73,37.65,37.65,131400.0,16.8821,16.8955,16.8597,16.8597,131400.0
2010-07-28 12:30:00,37.65,37.69,37.6,37.61,120400.0,16.8597,16.8776,16.8373,16.8418,120400.0
2010-07-28 12:35:00,37.6,37.67,37.57,37.66,132900.0,16.8373,16.8686,16.8239,16.8642,132900.0
2010-07-28 12:40:00,37.66,37.71,37.65,37.67,48100.0,16.8642,16.8866,16.8597,16.8686,48100.0
2010-07-28 12:45:00,37.68,37.71,37.64,37.64,54100.0,16.8731,16.8866,16.8552,16.8552,54100.0
2010-07-28 12:50:00,37.64,37.78,37.63,37.76,159000.0,16.8552,16.9179,16.8507,16.9089,159000.0
2010-07-28 12:55:00,37.76,37.83,37.74,37.81,129300.0,16.9089,16.9403,16.9,16.9313,129300.0
2010-07-28 13:00:00,37.81,37.9,37.78,37.89,256200.0,16.9313,16.9716,16.9179,16.9672,256200.0
2010-07-28 13:05:00,37.89,37.89,37.78,37.83,108500.0,16.9672,16.9672,16.9179,16.9403,108500.0
2010-07-28 13:10:00,37.83,37.85,37.76,37.8,81900.0,16.9403,16.9493,16.9089,16.9269,81900.0
2010-07-28 13:15:00,37.81,37.84,37.77,37.79,66800.0,16.9313,16.9448,16.9134,16.9224,66800.0
2010-07-28 13:20:00,37.8,37.8,37.73,37.74,127100.0,16.9269,16.9269,16.8955,16.9,127100.0
2010-07-28 13:25:00,37.74,37.78,37.68,37.78,148500.0,16.9,16.9179,16.8731,16.9179,148500.0
2010-07-28 13:30:00,37.78,37.78,37.7,37.76,98500.0,16.9179,16.9179,16.8821,16.9089,98500.0
2010-07-28 13:35:00,37.76,37.78,37.71,37.73,52400.0,16.9089,16.9179,16.8866,16.8955,52400.0
2010-07-28 13:40:00,37.73,37.74,37.7,37.72,52700.0,16.8955,16.9,16.8821,16.891,52700.0
2010-07-28 13:45:00,37.72,37.74,37.7,37.72,1465500.0,16.891,16.9,16.8821,16.891,1465500.0
2010-07-28 13:50:00,37.72,37.79,37.7,37.75,58300.0,16.891,16.9224,16.8821,16.9045,58300.0
2010-07-28 13:55:00,37.76,37.8,37.76,37.79,114100.0,16.9089,16.9269,16.9089,16.9224,114100.0
2010-07-28 14:00:00,37.78,37.79,37.71,37.75,109100.0,16.9179,16.9224,16.8866,16.9045,109100.0
2010-07-28 14:05:00,37.75,37.78,37.73,37.74,65600.0,16.9045,16.9179,16.8955,16.9,65600.0
2010-07-28 14:10:00,37.75,37.85,37.74,37.84,176800.0,16.9045,16.9493,16.9,16.9448,176800.0
2010-07-28 14:15:00,37.85,37.85,37.73,37.73,97400.0,16.9493,16.9493,16.8955,16.8955,97400.0
2010-07-28 14:20:00,37.74,37.78,37.71,37.74,107100.0,16.9,16.9179,16.8866,16.9,107100.0
2010-07-28 14:25:00,37.74,37.76,37.71,37.75,154300.0,16.9,16.9089,16.8866,16.9045,154300.0
2010-07-28 14:30:00,37.74,37.8,37.72,37.73,113100.0,16.9,16.9269,16.891,16.8955,113100.0
2010-07-28 14:35:00,37.72,37.79,37.71,37.73,100600.0,16.891,16.9224,16.8866,16.8955,100600.0
2010-07-28 14:40:00,37.74,37.79,37.73,37.74,73700.0,16.9,16.9224,16.8955,16.9,73700.0
2010-07-28 14:45:00,37.74,37.78,37.73,37.74,63000.0,16.9,16.9179,16.8955,16.9,63000.0
2010-07-28 14:50:00,37.74,37.77,37.72,37.75,64100.0,16.9,16.9134,16.891,16.9045,64100.0
2010-07-28 14:55:00,37.75,37.77,37.73,37.74,52600.0,16.9045,16.9134,16.8955,16.9,52600.0
2010-07-28 15:00:00,37.74,37.75,37.64,37.64,152000.0,16.9,16.9045,16.8552,16.8552,152000.0
2010-07-28 15:05:00,37.65,37.68,37.6,37.62,144600.0,16.8597,16.8731,16.8373,16.8463,144600.0
2010-07-28 15:10:00,37.62,37.69,37.6,37.63,260300.0,16.8463,16.8776,16.8373,16.8507,260300.0
2010-07-28 15:15:00,37.63,37.7,37.63,37.67,154100.0,16.8507,16.8821,16.8507,16.8686,154100.0
2010-07-28 15:20:00,37.66,37.73,37.65,37.7,132100.0,16.8642,16.8955,16.8597,16.8821,132100.0
2010-07-28 15:25:00,37.71,37.73,37.66,37.7,96400.0,16.8866,16.8955,16.8642,16.8821,96400.0
2010-07-28 15:30:00,37.69,37.73,37.65,37.7,139500.0,16.8776,16.8955,16.8597,16.8821,139500.0
2010-07-28 15:35:00,37.7,37.72,37.68,37.68,134900.0,16.8821,16.891,16.8731,16.8731,134900.0
2010-07-28 15:40:00,37.68,37.71,37.65,37.7,191900.0,16.8731,16.8866,16.8597,16.8821,191900.0
2010-07-28 15:45:00,37.7,37.73,37.69,37.7,124200.0,16.8821,16.8955,16.8776,16.8821,124200.0
2010-07-28 15:50:00,37.71,37.71,37.64,37.67,240400.0,16.8866,16.8866,16.8552,16.8686,240400.0
2010-07-28 15:55:00,37.67,37.71,37.56,37.69,448400.0,16.8686,16.8866,16.8194,16.8776,448400.0
2010-07-29 09:30:00,38.13,38.3,38.1,38.27,659800.0,17.0746,17.1508,17.0612,17.1373,659800.0
2010-07-29 09:35:00,38.27,38.54,38.26,38.47,906400.0,17.1373,17.2582,17.1328,17.2269,906400.0
2010-07-29 09:40:00,38.47,38.51,38.3,38.32,500800.0,17.2269,17.2448,17.1508,17.1597,500800.0
2010-07-29 09:45:00,38.33,38.37,38.22,38.33,425200.0,17.1642,17.1821,17.1149,17.1642,425200.0
2010-07-29 09:50:00,38.33,38.37,38.25,38.33,360900.0,17.1642,17.1821,17.1284,17.1642,360900.0
2010-07-29 09:55:00,38.32,38.33,38.2,38.3,311100.0,17.1597,17.1642,17.106,17.1508,311100.0
2010-07-29 10:00:00,38.3,38.31,38.15,38.24,339000.0,17.1508,17.1552,17.0836,17.1239,339000.0
2010-07-29 10:05:00,38.25,38.31,38.22,38.29,293500.0,17.1284,17.1552,17.1149,17.1463,293500.0
2010-07-29 10:10:00,38.29,38.3,38.25,38.25,132700.0,17.1463,17.1508,17.1284,17.1284,132700.0
2010-07-29 10:15:00,38.25,38.3,38.25,38.28,125800.0,17.1284,17.1508,17.1284,17.1418,125800.0
2010-07-29 10:20:00,38.29,38.3,38.24,38.3,263400.0,17.1463,17.1508,17.1239,17.1508,263400.0
2010-07-29 10:25:00,38.3,38.31,38.24,38.29,186800.0,17.1508,17.1552,17.1239,17.1463,186800.0
2010-07-29 10:30:00,38.3,38.43,38.28,38.42,383200.0,17.1508,17.209,17.1418,17.2045,383200.0
2010-07-29 10:35:00,38.42,38.54,38.42,38.52,586500.0,17.2045,17.2582,17.2045,17.2493,586500.0
2010-07-29 10:40:00,38.52,38.57,38.39,38.5,335300.0,17.2493,17.2717,17.1911,17.2403,335300.0
2010-07-29 10:45:00,38.49,38.55,38.42,38.54,213800.0,17.2358,17.2627,17.2045,17.2582,213800.0
2010-07-29 10:50:00,38.55,38.62,38.53,38.6,405100.0,17.2627,17.2941,17.2538,17.2851,405100.0
2010-07-29 10:55:00,38.6,38.65,38.53,38.59,242100.0,17.2851,17.3075,17.2538,17.2806,242100.0
2010-07-29 11:00:00,38.59,38.74,38.59,38.74,418400.0,17.2806,17.3478,17.2806,17.3478,418400.0
2010-07-29 11:05:00,38.73,38.78,38.69,38.74,716000.0,17.3433,17.3657,17.3254,17.3478,716000.0
2010-07-29 11:10:00,38.74,38.9,38.73,38.86,737500.0,17.3478,17.4194,17.3433,17.4015,737500.0
2010-07-29 11:15:00,38.87,38.87,38.73,38.79,725400.0,17.406,17.406,17.3433,17.3702,725400.0
2010-07-29 11:20:00,38.79,38.85,38.74,38.78,409900.0,17.3702,17.3971,17.3478,17.3657,409900.0
2010-07-29 11:25:00,38.77,38.8,38.65,38.69,670100.0,17.3612,17.3747,17.3075,17.3254,670100.0
2010-07-29 11:30:00,38.69,38.8,38.67,38.75,785100.0,17.3254,17.3747,17.3164,17.3523,785100.0
2010-07-29 11:35:00,38.74,38.78,38.62,38.68,353200.0,17.3478,17.3657,17.2941,17.3209,353200.0
2010-07-29 11:40:00,38.68,38.72,38.53,38.53,268400.0,17.3209,17.3388,17.2538,17.2538,268400.0
2010-07-29 11:45:00,38.53,38.66,38.42,38.45,401600.0,17.2538,17.312,17.2045,17.2179,401600.0
2010-07-29 11:50:00,38.46,38.51,38.43,38.5,159000.0,17.2224,17.2448,17.209,17.2403,159000.0
2010-07-29 11:55:00,38.5,38.59,38.47,38.48,200300.0,17.2403,17.2806,17.2269,17.2314,200300.0
2010-07-29 12:00:00,38.49,38.63,38.47,38.51,287700.0,17.2358,17.2985,17.2269,17.2448,287700.0
2010-07-29 12:05:00,38.51,38.52,38.34,38.38,363300.0,17.2448,17.2493,17.1687,17.1866,363300.0
2010-07-29 12:10:00,38.38,38.41,38.35,38.41,214100.0,17.1866,17.2,17.1732,17.2,214100.0
2010-07-29 12:15:00,38.39,38.48,38.39,38.42,147100.0,17.1911,17.2314,17.1911,17.2045,147100.0
2010-07-29 12:20:00,38.41,38.43,38.36,38.36,107600.0,17.2,17.209,17.1776,17.1776,107600.0
2010-07-29 12:25:00,38.36,38.5,38.35,38.48,137400.0,17.1776,17.2403,17.1732,17.2314,137400.0
2010-07-29 12:30:00,38.46,38.49,38.33,38.38,129100.0,17.2224,17.2358,17.1642,17.1866,129100.0
2010-07-29 12:35:00,38.39,38.41,38.27,38.3,175000.0,17.1911,17.2,17.1373,17.1508,175000.0
2010-07-29 12:40:00,38.31,38.34,38.27,38.31,112600.0,17.1552,17.1687,17.1373,17.1552,112600.0
2010-07-29 12:45:00,38.31,38.33,38.28,38.28,105000.0,17.1552,17.1642,17.1418,17.1418,105000.0
2010-07-29 12:50:00,38.28,38.41,38.28,38.39,142200.0,17.1418,17.2,17.1418,17.1911,142200.0
2010-07-29 12:55:00,38.39,38.41,38.35,38.41,79900.0,17.1911,17.2,17.1732,17.2,79900.0
2010-07-29 13:00:00,38.4,38.49,38.38,38.38,229000.0,17.1955,17.2358,17.1866,17.1866,229000.0
2010-07-29 13:05:00,38.38,38.42,38.37,38.41,53000.0,17.1866,17.2045,17.1821,17.2,53000.0
2010-07-29 13:10:00,38.41,38.42,38.38,38.41,78900.0,17.2,17.2045,17.1866,17.2,78900.0
2010-07-29 13:15:00,38.42,38.42,38.38,38.41,88800.0,17.2045,17.2045,17.1866,17.2,88800.0
2010-07-29 13:20:00,38.41,38.41,38.33,38.36,95200.0,17.2,17.2,17.1642,17.1776,95200.0
2010-07-29 13:25:00,38.36,38.42,38.35,38.39,47300.0,17.1776,17.2045,17.1732,17.1911,47300.0
2010-07-29 13:30:00,38.4,38.43,38.39,38.43,75400.0,17.1955,17.209,17.1911,17.209,75400.0
2010-07-29 13:35:00,38.42,38.43,38.4,38.41,58700.0,17.2045,17.209,17.1955,17.2,58700.0
2010-07-29 13:40:00,38.4,38.41,38.36,38.38,85500.0,17.1955,17.2,17.1776,17.1866,85500.0
2010-07-29 13:45:00,38.38,38.42,38.35,38.39,175400.0,17.1866,17.2045,17.1732,17.1911,175400.0
2010-07-29 13:50:00,38.39,38.41,38.35,38.36,99300.0,17.1911,17.2,17.1732,17.1776,99300.0
2010-07-29 13:55:00,38.37,38.39,38.35,38.35,61200.0,17.1821,17.1911,17.1732,17.1732,61200.0
2010-07-29 14:00:00,38.36,38.4,38.35,38.37,44800.0,17.1776,17.1955,17.1732,17.1821,44800.0
2010-07-29 14:05:00,38.36,38.41,38.35,38.38,103100.0,17.1776,17.2,17.1732,17.1866,103100.0
2010-07-29 14:10:00,38.38,38.39,38.34,38.38,69500.0,17.1866,17.1911,17.1687,17.1866,69500.0
2010-07-29 14:15:00,38.37,38.37,38.34,38.36,115200.0,17.1821,17.1821,17.1687,17.1776,115200.0
2010-07-29 14:20:00,38.36,38.4,38.35,38.36,112000.0,17.1776,17.1955,17.1732,17.1776,112000.0
2010-07-29 14:25:00,38.35,38.38,38.33,38.37,106100.0,17.1732,17.1866,17.1642,17.1821,106100.0
2010-07-29 14:30:00,38.38,38.38,38.31,38.31,119500.0,17.1866,17.1866,17.1552,17.1552,119500.0
2010-07-29 14:35:00,38.32,38.36,38.31,38.33,95500.0,17.1597,17.1776,17.1552,17.1642,95500.0
2010-07-29 14:40:00,38.33,38.37,38.31,38.32,105300.0,17.1642,17.1821,17.1552,17.1597,105300.0
2010-07-29 14:45:00,38.32,38.36,38.31,38.34,84000.0,17.1597,17.1776,17.1552,17.1687,84000.0
2010-07-29 14:50:00,38.33,38.39,38.32,38.37,137600.0,17.1642,17.1911,17.1597,17.1821,137600.0
2010-07-29 14:55:00,38.38,38.44,38.37,38.41,174800.0,17.1866,17.2135,17.1821,17.2,174800.0
2010-07-29 15:00:00,38.41,38.48,38.4,38.46,119100.0,17.2,17.2314,17.1955,17.2224,119100.0
2010-07-29 15:05:00,38.48,38.48,38.44,38.46,59700.0,17.2314,17.2314,17.2135,17.2224,59700.0
2010-07-29 15:10:00,38.46,38.5,38.45,38.48,100900.0,17.2224,17.2403,17.2179,17.2314,100900.0
2010-07-29 15:15:00,38.48,38.58,38.45,38.5,176400.0,17.2314,17.2761,17.2179,17.2403,176400.0
2010-07-29 15:20:00,38.51,38.54,38.48,38.51,81900.0,17.2448,17.2582,17.2314,17.2448,81900.0
2010-07-29 15:25:00,38.51,38.54,38.43,38.44,106100.0,17.2448,17.2582,17.209,17.2135,106100.0
2010-07-29 15:30:00,38.43,38.44,38.4,38.44,99000.0,17.209,17.2135,17.1955,17.2135,99000.0
2010-07-29 15:35:00,38.44,38.44,38.4,38.42,109500.0,17.2135,17.2135,17.1955,17.2045,109500.0
2010-07-29 15:40:00,38.43,38.46,38.39,38.43,119900.0,17.209,17.2224,17.1911,17.209,119900.0
2010-07-29 15:45:00,38.42,38.43,38.38,38.4,166200.0,17.2045,17.209,17.1866,17.1955,166200.0
2010-07-29 15:50:00,38.39,38.45,38.39,38.44,178500.0,17.1911,17.2179,17.1911,17.2135,178500.0
2010-07-29 15:55:00,38.44,38.46,38.4,38.44,324900.0,17.2135,17.2224,17.1955,17.2135,324900.0
2010-07-30 09:30:00,38.09,38.22,38.03,38.16,518900.0,17.0567,17.1149,17.0299,17.0881,518900.0
2010-07-30 09:35:00,38.17,38.17,38.07,38.16,243600.0,17.0925,17.0925,17.0478,17.0881,243600.0
2010-07-30 09:40:00,38.15,38.35,38.15,38.29,516900.0,17.0836,17.1732,17.0836,17.1463,516900.0
2010-07-30 09:45:00,38.29,38.42,38.22,38.23,403500.0,17.1463,17.2045,17.1149,17.1194,403500.0
2010-07-30 09:50:00,38.23,38.29,38.17,38.17,133100.0,17.1194,17.1463,17.0925,17.0925,133100.0
2010-07-30 09:55:00,38.18,38.28,38.18,38.2,158200.0,17.097,17.1418,17.097,17.106,158200.0
2010-07-30 10:00:00,38.2,38.3,38.19,38.27,173300.0,17.106,17.1508,17.1015,17.1373,173300.0
2010-07-30 10:05:00,38.27,38.4,38.27,38.36,231200.0,17.1373,17.1955,17.1373,17.1776,231200.0
2010-07-30 10:10:00,38.36,38.4,38.32,38.4,107700.0,17.1776,17.1955,17.1597,17.1955,107700.0
2010-07-30 10:15:00,38.4,38.4,38.2,38.23,189800.0,17.1955,17.1955,17.106,17.1194,189800.0
2010-07-30 10:20:00,38.23,38.33,38.23,38.25,131600.0,17.1194,17.1642,17.1194,17.1284,131600.0
2010-07-30 10:25:00,38.25,38.31,38.22,38.29,102600.0,17.1284,17.1552,17.1149,17.1463,102600.0
2010-07-30 10:30:00,38.3,38.45,38.3,38.37,212800.0,17.1508,17.2179,17.1508,17.1821,212800.0
2010-07-30 10:35:00,38.36,38.42,38.36,38.39,123300.0,17.1776,17.2045,17.1776,17.1911,123300.0
2010-07-30 10:40:00,38.39,38.56,38.39,38.5,348700.0,17.1911,17.2672,17.1911,17.2403,348700.0
2010-07-30 10:45:00,38.51,38.58,38.47,38.55,197100.0,17.2448,17.2761,17.2269,17.2627,197100.0
2010-07-30 10:50:00,38.56,38.58,38.25,38.3,268900.0,17.2672,17.2761,17.1284,17.1508,268900.0
2010-07-30 10:55:00,38.3,38.42,38.3,38.38,168800.0,17.1508,17.2045,17.1508,17.1866,168800.0
2010-07-30 11:00:00,38.38,38.41,38.3,38.37,119900.0,17.1866,17.2,17.1508,17.1821,119900.0
2010-07-30 11:05:00,38.37,38.45,38.35,38.41,129500.0,17.1821,17.2179,17.1732,17.2,129500.0
2010-07-30 11:10:00,38.42,38.42,38.26,38.28,148800.0,17.2045,17.2045,17.1328,17.1418,148800.0
2010-07-30 11:15:00,38.29,38.3,38.2,38.27,206200.0,17.1463,17.1508,17.106,17.1373,206200.0
2010-07-30 11:20:00,38.26,38.32,38.24,38.28,87700.0,17.1328,17.1597,17.1239,17.1418,87700.0
2010-07-30 11:25:00,38.28,38.39,38.25,38.27,207700.0,17.1418,17.1911,17.1284,17.1373,207700.0
2010-07-30 11:30:00,38.28,38.31,38.25,38.26,71300.0,17.1418,17.1552,17.1284,17.1328,71300.0
2010-07-30 11:35:00,38.26,38.26,38.11,38.18,272800.0,17.1328,17.1328,17.0657,17.097,272800.0
2010-07-30 11:40:00,38.18,38.25,38.17,38.24,181600.0,17.097,17.1284,17.0925,17.1239,181600.0
2010-07-30 11:45:00,38.24,38.25,38.19,38.21,73600.0,17.1239,17.1284,17.1015,17.1105,73600.0
2010-07-30 11:50:00,38.21,38.25,38.19,38.24,56000.0,17.1105,17.1284,17.1015,17.1239,56000.0
2010-07-30 11:55:00,38.24,38.31,38.22,38.29,95700.0,17.1239,17.1552,17.1149,17.1463,95700.0
2010-07-30 12:00:00,38.29,38.3,38.23,38.25,54600.0,17.1463,17.1508,17.1194,17.1284,54600.0
2010-07-30 12:05:00,38.25,38.27,38.22,38.27,88300.0,17.1284,17.1373,17.1149,17.1373,88300.0
2010-07-30 12:10:00,38.26,38.29,38.26,38.27,77500.0,17.1328,17.1463,17.1328,17.1373,77500.0
2010-07-30 12:15:00,38.27,38.3,38.26,38.3,61900.0,17.1373,17.1508,17.1328,17.1508,61900.0
2010-07-30 12:20:00,38.29,38.29,38.15,38.24,397200.0,17.1463,17.1463,17.0836,17.1239,397200.0
2010-07-30 12:25:00,38.25,38.32,38.25,38.27,100400.0,17.1284,17.1597,17.1284,17.1373,100400.0
2010-07-30 12:30:00,38.26,38.29,38.22,38.29,44900.0,17.1328,17.1463,17.1149,17.1463,44900.0
2010-07-30 12:35:00,38.27,38.3,38.26,38.29,51100.0,17.1373,17.1508,17.1328,17.1463,51100.0
2010-07-30 12:40:00,38.29,38.32,38.28,38.31,49900.0,17.1463,17.1597,17.1418,17.1552,49900.0
2010-07-30 12:45:00,38.31,38.33,38.29,38.32,67800.0,17.1552,17.1642,17.1463,17.1597,67800.0
2010-07-30 12:50:00,38.32,38.33,38.26,38.27,63300.0,17.1597,17.1642,17.1328,17.1373,63300.0
2010-07-30 12:55:00,38.28,38.31,38.26,38.26,105200.0,17.1418,17.1552,17.1328,17.1328,105200.0
2010-07-30 13:00:00,38.26,38.29,38.23,38.24,67000.0,17.1328,17.1463,17.1194,17.1239,67000.0
2010-07-30 13:05:00,38.24,38.27,38.23,38.24,36700.0,17.1239,17.1373,17.1194,17.1239,36700.0
2010-07-30 13:10:00,38.24,38.25,38.22,38.23,55700.0,17.1239,17.1284,17.1149,17.1194,55700.0
2010-07-30 13:15:00,38.23,38.27,38.23,38.26,79800.0,17.1194,17.1373,17.1194,17.1328,79800.0
2010-07-30 13:20:00,38.25,38.4,38.25,38.37,402800.0,17.1284,17.1955,17.1284,17.1821,402800.0
2010-07-30 13:25:00,38.38,38.45,38.37,38.44,240400.0,17.1866,17.2179,17.1821,17.2135,240400.0
2010-07-30 13:30:00,38.45,38.5,38.4,38.4,266600.0,17.2179,17.2403,17.1955,17.1955,266600.0
2010-07-30 13:35:00,38.4,38.43,38.37,38.42,307800.0,17.1955,17.209,17.1821,17.2045,307800.0
2010-07-30 13:40:00,38.42,38.52,38.42,38.49,183300.0,17.2045,17.2493,17.2045,17.2358,183300.0
2010-07-30 13:45:00,38.5,38.5,38.38,38.42,89600.0,17.2403,17.2403,17.1866,17.2045,89600.0
2010-07-30 13:50:00,38.42,38.43,38.38,38.41,47600.0,17.2045,17.209,17.1866,17.2,47600.0
2010-07-30 13:55:00,38.4,38.4,38.31,38.33,177000.0,17.1955,17.1955,17.1552,17.1642,177000.0
2010-07-30 14:00:00,38.32,38.38,38.32,38.34,131200.0,17.1597,17.1866,17.1597,17.1687,131200.0
2010-07-30 14:05:00,38.34,38.35,38.31,38.34,59800.0,17.1687,17.1732,17.1552,17.1687,59800.0
2010-07-30 14:10:00,38.35,38.38,38.32,38.34,59900.0,17.1732,17.1866,17.1597,17.1687,59900.0
2010-07-30 14:15:00,38.34,38.46,38.34,38.46,95100.0,17.1687,17.2224,17.1687,17.2224,95100.0
2010-07-30 14:20:00,38.46,38.55,38.46,38.47,180000.0,17.2224,17.2627,17.2224,17.2269,180000.0
2010-07-30 14:25:00,38.47,38.5,38.45,38.48,62200.0,17.2269,17.2403,17.2179,17.2314,62200.0
2010-07-30 14:30:00,38.47,38.54,38.44,38.48,151200.0,17.2269,17.2582,17.2135,17.2314,151200.0
2010-07-30 14:35:00,38.49,38.55,38.44,38.46,89900.0,17.2358,17.2627,17.2135,17.2224,89900.0
2010-07-30 14:40:00,38.46,38.54,38.45,38.53,60100.0,17.2224,17.2582,17.2179,17.2538,60100.0
2010-07-30 14:45:00,38.54,38.54,38.43,38.46,182700.0,17.2582,17.2582,17.209,17.2224,182700.0
2010-07-30 14:50:00,38.45,38.46,38.4,38.41,83900.0,17.2179,17.2224,17.1955,17.2,83900.0
2010-07-30 14:55:00,38.41,38.43,38.35,38.37,118100.0,17.2,17.209,17.1732,17.1821,118100.0
2010-07-30 15:00:00,38.37,38.47,38.36,38.43,99100.0,17.1821,17.2269,17.1776,17.209,99100.0
2010-07-30 15:05:00,38.43,38.44,38.39,38.43,75100.0,17.209,17.2135,17.1911,17.209,75100.0
2010-07-30 15:10:00,38.43,38.45,38.4,38.43,57300.0,17.209,17.2179,17.1955,17.209,57300.0
2010-07-30 15:15:00,38.43,38.48,38.42,38.47,128800.0,17.209,17.2314,17.2045,17.2269,128800.0
2010-07-30 15:20:00,38.47,38.5,38.43,38.49,141700.0,17.2269,17.2403,17.209,17.2358,141700.0
2010-07-30 15:25:00,38.49,38.51,38.44,38.47,107900.0,17.2358,17.2448,17.2135,17.2269,107900.0
2010-07-30 15:30:00,38.48,38.57,38.48,38.57,166300.0,17.2314,17.2717,17.2314,17.2717,166300.0
2010-07-30 15:35:00,38.57,38.58,38.53,38.55,112800.0,17.2717,17.2761,17.2538,17.2627,112800.0
2010-07-30 15:40:00,38.55,38.63,38.54,38.61,180100.0,17.2627,17.2985,17.2582,17.2896,180100.0
2010-07-30 15:45:00,38.61,38.63,38.58,38.62,281500.0,17.2896,17.2985,17.2761,17.2941,281500.0
2010-07-30 15:50:00,38.62,38.62,38.53,38.53,237600.0,17.2941,17.2941,17.2538,17.2538,237600.0
2010-07-30 15:55:00,38.53,38.55,38.45,38.49,379200.0,17.2538,17.2627,17.2179,17.2358,379200.0
2010-08-02 09:30:00,39.0,39.09,38.98,39.07,670400.0,17.4642,17.5045,17.4553,17.4956,670400.0
2010-08-02 09:35:00,39.07,39.08,38.95,39.05,492400.0,17.4956,17.5,17.4418,17.4866,492400.0
2010-08-02 09:40:00,39.05,39.24,39.0,39.19,394400.0,17.4866,17.5717,17.4642,17.5493,394400.0
2010-08-02 09:45:00,39.19,39.27,39.13,39.2,541500.0,17.5493,17.5851,17.5224,17.5538,541500.0
2010-08-02 09:50:00,39.2,39.25,39.13,39.23,279300.0,17.5538,17.5762,17.5224,17.5672,279300.0
2010-08-02 09:55:00,39.22,39.28,39.21,39.25,313700.0,17.5627,17.5896,17.5583,17.5762,313700.0
2010-08-02 10:00:00,39.25,39.49,39.25,39.44,738100.0,17.5762,17.6836,17.5762,17.6613,738100.0
2010-08-02 10:05:00,39.45,39.48,39.38,39.4,451400.0,17.6657,17.6792,17.6344,17.6433,451400.0
2010-08-02 10:10:00,39.39,39.55,39.39,39.54,503000.0,17.6389,17.7105,17.6389,17.706,503000.0
2010-08-02 10:15:00,39.55,39.55,39.42,39.5,326600.0,17.7105,17.7105,17.6523,17.6881,326600.0
2010-08-02 10:20:00,39.5,39.53,39.49,39.51,169700.0,17.6881,17.7016,17.6836,17.6926,169700.0
2010-08-02 10:25:00,39.51,39.52,39.46,39.5,243800.0,17.6926,17.6971,17.6702,17.6881,243800.0
2010-08-02 10:30:00,39.49,39.5,39.42,39.47,239500.0,17.6836,17.6881,17.6523,17.6747,239500.0
2010-08-02 10:35:00,39.47,39.47,39.26,39.27,379600.0,17.6747,17.6747,17.5806,17.5851,379600.0
2010-08-02 10:40:00,39.26,39.34,39.21,39.23,354100.0,17.5806,17.6165,17.5583,17.5672,354100.0
2010-08-02 10:45:00,39.23,39.34,39.23,39.3,272200.0,17.5672,17.6165,17.5672,17.5986,272200.0
2010-08-02 10:50:00,39.3,39.39,39.29,39.38,240700.0,17.5986,17.6389,17.5941,17.6344,240700.0
2010-08-02 10:55:00,39.38,39.38,39.31,39.32,180000.0,17.6344,17.6344,17.603,17.6075,180000.0
2010-08-02 11:00:00,39.32,39.34,39.25,39.25,191900.0,17.6075,17.6165,17.5762,17.5762,191900.0
2010-08-02 11:05:00,39.25,39.26,39.13,39.15,416500.0,17.5762,17.5806,17.5224,17.5314,416500.0
2010-08-02 11:10:00,39.15,39.17,39.08,39.09,381700.0,17.5314,17.5403,17.5,17.5045,381700.0
2010-08-02 11:15:00,39.1,39.18,39.09,39.17,280100.0,17.509,17.5448,17.5045,17.5403,280100.0
2010-08-02 11:20:00,39.17,39.23,39.15,39.2,295900.0,17.5403,17.5672,17.5314,17.5538,295900.0
2010-08-02 11:25:00,39.2,39.25,39.14,39.18,289200.0,17.5538,17.5762,17.5269,17.5448,289200.0
2010-08-02 11:30:00,39.18,39.34,39.16,39.34,274300.0,17.5448,17.6165,17.5359,17.6165,274300.0
2010-08-02 11:35:00,39.34,39.36,39.2,39.21,472000.0,17.6165,17.6254,17.5538,17.5583,472000.0
2010-08-02 11:40:00,39.21,39.28,39.19,39.28,283000.0,17.5583,17.5896,17.5493,17.5896,283000.0
2010-08-02 11:45:00,39.28,39.29,39.21,39.26,133700.0,17.5896,17.5941,17.5583,17.5806,133700.0
2010-08-02 11:50:00,39.25,39.26,39.2,39.2,143000.0,17.5762,17.5806,17.5538,17.5538,143000.0
2010-08-02 11:55:00,39.2,39.24,39.2,39.2,75200.0,17.5538,17.5717,17.5538,17.5538,75200.0
2010-08-02 12:00:00,39.2,39.25,39.19,39.21,111000.0,17.5538,17.5762,17.5493,17.5583,111000.0
2010-08-02 12:05:00,39.21,39.22,39.19,39.21,38900.0,17.5583,17.5627,17.5493,17.5583,38900.0
2010-08-02 12:10:00,39.2,39.24,39.2,39.24,122100.0,17.5538,17.5717,17.5538,17.5717,122100.0
2010-08-02 12:15:00,39.24,39.25,39.21,39.24,51900.0,17.5717,17.5762,17.5583,17.5717,51900.0
2010-08-02 12:20:00,39.24,39.25,39.21,39.22,107200.0,17.5717,17.5762,17.5583,17.5627,107200.0
2010-08-02 12:25:00,39.22,39.22,39.18,39.19,123300.0,17.5627,17.5627,17.5448,17.5493,123300.0
2010-08-02 12:30:00,39.2,39.22,39.19,39.21,102200.0,17.5538,17.5627,17.5493,17.5583,102200.0
2010-08-02 12:35:00,39.21,39.25,39.2,39.23,88700.0,17.5583,17.5762,17.5538,17.5672,88700.0
2010-08-02 12:40:00,39.23,39.24,39.19,39.21,115400.0,17.5672,17.5717,17.5493,17.5583,115400.0
2010-08-02 12:45:00,39.21,39.23,39.19,39.2,64400.0,17.5583,17.5672,17.5493,17.5538,64400.0
2010-08-02 12:50:00,39.19,39.23,39.17,39.2,86100.0,17.5493,17.5672,17.5403,17.5538,86100.0
2010-08-02 12:55:00,39.2,39.23,39.18,39.2,166300.0,17.5538,17.5672,17.5448,17.5538,166300.0
2010-08-02 13:00:00,39.2,39.24,39.19,39.2,52400.0,17.5538,17.5717,17.5493,17.5538,52400.0
2010-08-02 13:05:00,39.21,39.24,39.19,39.23,77600.0,17.5583,17.5717,17.5493,17.5672,77600.0
2010-08-02 13:10:00,39.23,39.24,39.22,39.23,69100.0,17.5672,17.5717,17.5627,17.5672,69100.0
2010-08-02 13:15:00,39.23,39.25,39.22,39.24,54500.0,17.5672,17.5762,17.5627,17.5717,54500.0
2010-08-02 13:20:00,39.24,39.24,39.2,39.2,48300.0,17.5717,17.5717,17.5538,17.5538,48300.0
2010-08-02 13:25:00,39.21,39.21,39.16,39.16,147400.0,17.5583,17.5583,17.5359,17.5359,147400.0
2010-08-02 13:30:00,39.17,39.18,39.12,39.15,190700.0,17.5403,17.5448,17.518,17.5314,190700.0
2010-08-02 13:35:00,39.15,39.22,39.15,39.19,104900.0,17.5314,17.5627,17.5314,17.5493,104900.0
2010-08-02 13:40:00,39.19,39.25,39.18,39.23,127300.0,17.5493,17.5762,17.5448,17.5672,127300.0
2010-08-02 13:45:00,39.23,39.3,39.23,39.25,179300.0,17.5672,17.5986,17.5672,17.5762,179300.0
2010-08-02 13:50:00,39.25,39.27,39.23,39.24,49200.0,17.5762,17.5851,17.5672,17.5717,49200.0
2010-08-02 13:55:00,39.25,39.26,39.22,39.22,79400.0,17.5762,17.5806,17.5627,17.5627,79400.0
2010-08-02 14:00:00,39.22,39.24,39.2,39.2,89100.0,17.5627,17.5717,17.5538,17.5538,89100.0
2010-08-02 14:05:00,39.2,39.24,39.2,39.23,92600.0,17.5538,17.5717,17.5538,17.5672,92600.0
2010-08-02 14:10:00,39.24,39.25,39.22,39.24,108800.0,17.5717,17.5762,17.5627,17.5717,108800.0
2010-08-02 14:15:00,39.24,39.24,39.23,39.24,40300.0,17.5717,17.5717,17.5672,17.5717,40300.0
2010-08-02 14:20:00,39.24,39.28,39.22,39.25,177200.0,17.5717,17.5896,17.5627,17.5762,177200.0
2010-08-02 14:25:00,39.25,39.25,39.21,39.21,34500.0,17.5762,17.5762,17.5583,17.5583,34500.0
2010-08-02 14:30:00,39.21,39.25,39.21,39.24,84900.0,17.5583,17.5762,17.5583,17.5717,84900.0
2010-08-02 14:35:00,39.24,39.27,39.23,39.27,89000.0,17.5717,17.5851,17.5672,17.5851,89000.0
2010-08-02 14:40:00,39.27,39.27,39.25,39.26,48900.0,17.5851,17.5851,17.5762,17.5806,48900.0
2010-08-02 14:45:00,39.26,39.27,39.23,39.26,76900.0,17.5806,17.5851,17.5672,17.5806,76900.0
2010-08-02 14:50:00,39.26,39.34,39.24,39.3,253300.0,17.5806,17.6165,17.5717,17.5986,253300.0
2010-08-02 14:55:00,39.3,39.31,39.26,39.27,96500.0,17.5986,17.603,17.5806,17.5851,96500.0
2010-08-02 15:00:00,39.28,39.32,39.26,39.26,87100.0,17.5896,17.6075,17.5806,17.5806,87100.0
2010-08-02 15:05:00,39.26,39.32,39.26,39.3,68300.0,17.5806,17.6075,17.5806,17.5986,68300.0
2010-08-02 15:10:00,39.3,39.32,39.26,39.3,74800.0,17.5986,17.6075,17.5806,17.5986,74800.0
2010-08-02 15:15:00,39.29,39.38,39.29,39.36,178500.0,17.5941,17.6344,17.5941,17.6254,178500.0
2010-08-02 15:20:00,39.37,39.37,39.3,39.32,125400.0,17.6299,17.6299,17.5986,17.6075,125400.0
2010-08-02 15:25:00,39.32,39.44,39.32,39.43,297700.0,17.6075,17.6613,17.6075,17.6568,297700.0
2010-08-02 15:30:00,39.43,39.45,39.43,39.43,190300.0,17.6568,17.6657,17.6568,17.6568,190300.0
2010-08-02 15:35:00,39.43,39.44,39.36,39.39,162800.0,17.6568,17.6613,17.6254,17.6389,162800.0
2010-08-02 15:40:00,39.39,39.44,39.37,39.43,142800.0,17.6389,17.6613,17.6299,17.6568,142800.0
2010-08-02 15:45:00,39.44,39.44,39.4,39.4,239400.0,17.6613,17.6613,17.6433,17.6433,239400.0
2010-08-02 15:50:00,39.4,39.47,39.37,39.47,427300.0,17.6433,17.6747,17.6299,17.6747,427300.0
2010-08-02 15:55:00,39.46,39.5,39.44,39.49,647200.0,17.6702,17.6881,17.6613,17.6836,647200.0
2010-08-03 09:30:00,39.38,39.58,39.33,39.54,664400.0,17.6344,17.7239,17.612,17.706,664400.0
2010-08-03 09:35:00,39.55,39.62,39.47,39.5,521800.0,17.7105,17.7419,17.6747,17.6881,521800.0
2010-08-03 09:40:00,39.51,39.6,39.5,39.52,314600.0,17.6926,17.7329,17.6881,17.6971,314600.0
2010-08-03 09:45:00,39.52,39.52,39.35,39.36,383100.0,17.6971,17.6971,17.621,17.6254,383100.0
2010-08-03 09:50:00,39.35,39.39,39.25,39.25,312100.0,17.621,17.6389,17.5762,17.5762,312100.0
2010-08-03 09:55:00,39.25,39.3,39.15,39.28,327300.0,17.5762,17.5986,17.5314,17.5896,327300.0
2010-08-03 10:00:00,39.26,39.26,39.11,39.23,257000.0,17.5806,17.5806,17.5135,17.5672,257000.0
2010-08-03 10:05:00,39.23,39.33,39.2,39.29,241200.0,17.5672,17.612,17.5538,17.5941,241200.0
2010-08-03 10:10:00,39.29,39.29,39.2,39.21,171700.0,17.5941,17.5941,17.5538,17.5583,171700.0
2010-08-03 10:15:00,39.21,39.32,39.19,39.3,304100.0,17.5583,17.6075,17.5493,17.5986,304100.0
2010-08-03 10:20:00,39.3,39.38,39.3,39.32,158100.0,17.5986,17.6344,17.5986,17.6075,158100.0
2010-08-03 10:25:00,39.32,39.35,39.28,39.29,157600.0,17.6075,17.621,17.5896,17.5941,157600.0
2010-08-03 10:30:00,39.28,39.28,39.18,39.2,292900.0,17.5896,17.5896,17.5448,17.5538,292900.0
2010-08-03 10:35:00,39.2,39.26,39.15,39.21,272100.0,17.5538,17.5806,17.5314,17.5583,272100.0
2010-08-03 10:40:00,39.21,39.3,39.2,39.29,216900.0,17.5583,17.5986,17.5538,17.5941,216900.0
2010-08-03 10:45:00,39.3,39.37,39.26,39.33,203100.0,17.5986,17.6299,17.5806,17.612,203100.0
2010-08-03 10:50:00,39.33,39.37,39.3,39.36,197000.0,17.612,17.6299,17.5986,17.6254,197000.0
2010-08-03 10:55:00,39.36,39.64,39.35,39.64,563600.0,17.6254,17.7508,17.621,17.7508,563600.0
2010-08-03 11:00:00,39.63,39.64,39.56,39.59,376600.0,17.7463,17.7508,17.715,17.7284,376600.0
2010-08-03 11:05:00,39.59,39.63,39.5,39.57,257900.0,17.7284,17.7463,17.6881,17.7195,257900.0
2010-08-03 11:10:00,39.57,39.61,39.5,39.57,144900.0,17.7195,17.7374,17.6881,17.7195,144900.0
2010-08-03 11:15:00,39.57,39.67,39.57,39.62,190900.0,17.7195,17.7642,17.7195,17.7419,190900.0
2010-08-03 11:20:00,39.63,39.69,39.56,39.6,315400.0,17.7463,17.7732,17.715,17.7329,315400.0
2010-08-03 11:25:00,39.6,39.66,39.58,39.62,136000.0,17.7329,17.7598,17.7239,17.7419,136000.0
2010-08-03 11:30:00,39.62,39.73,39.62,39.71,247300.0,17.7419,17.7911,17.7419,17.7822,247300.0
2010-08-03 11:35:00,39.71,39.85,39.71,39.82,332900.0,17.7822,17.8449,17.7822,17.8314,332900.0
2010-08-03 11:40:00,39.82,39.86,39.8,39.81,194000.0,17.8314,17.8493,17.8225,17.8269,194000.0
2010-08-03 11:45:00,39.81,39.82,39.65,39.72,247200.0,17.8269,17.8314,17.7553,17.7866,247200.0
2010-08-03 11:50:00,39.72,39.86,39.7,39.84,230700.0,17.7866,17.8493,17.7777,17.8404,230700.0
2010-08-03 11:55:00,39.83,39.84,39.73,39.76,148100.0,17.8359,17.8404,17.7911,17.8045,148100.0
2010-08-03 12:00:00,39.76,39.76,39.65,39.65,188600.0,17.8045,17.8045,17.7553,17.7553,188600.0
2010-08-03 12:05:00,39.65,39.69,39.64,39.65,127500.0,17.7553,17.7732,17.7508,17.7553,127500.0
2010-08-03 12:10:00,39.65,39.69,39.61,39.68,136400.0,17.7553,17.7732,17.7374,17.7687,136400.0
2010-08-03 12:15:00,39.69,39.69,39.62,39.67,89600.0,17.7732,17.7732,17.7419,17.7642,89600.0
2010-08-03 12:20:00,39.67,39.75,39.65,39.73,137300.0,17.7642,17.8001,17.7553,17.7911,137300.0
2010-08-03 12:25:00,39.73,39.74,39.61,39.65,126900.0,17.7911,17.7956,17.7374,17.7553,126900.0
2010-08-03 12:30:00,39.65,39.74,39.64,39.72,110600.0,17.7553,17.7956,17.7508,17.7866,110600.0
2010-08-03 12:35:00,39.72,39.78,39.71,39.77,174400.0,17.7866,17.8135,17.7822,17.809,174400.0
2010-08-03 12:40:00,39.77,39.77,39.71,39.72,92400.0,17.809,17.809,17.7822,17.7866,92400.0
2010-08-03 12:45:00,39.72,39.76,39.72,39.73,77300.0,17.7866,17.8045,17.7866,17.7911,77300.0
2010-08-03 12:50:00,39.73,39.76,39.72,39.76,61300.0,17.7911,17.8045,17.7866,17.8045,61300.0
2010-08-03 12:55:00,39.76,39.77,39.71,39.73,80200.0,17.8045,17.809,17.7822,17.7911,80200.0
2010-08-03 13:00:00,39.73,39.75,39.64,39.66,144100.0,17.7911,17.8001,17.7508,17.7598,144100.0
2010-08-03 13:05:00,39.66,39.74,39.66,39.72,82600.0,17.7598,17.7956,17.7598,17.7866,82600.0
2010-08-03 13:10:00,39.72,39.75,39.71,39.75,70800.0,17.7866,17.8001,17.7822,17.8001,70800.0
2010-08-03 13:15:00,39.75,39.77,39.72,39.76,51400.0,17.8001,17.809,17.7866,17.8045,51400.0
2010-08-03 13:20:00,39.77,39.83,39.75,39.82,106400.0,17.809,17.8359,17.8001,17.8314,106400.0
2010-08-03 13:25:00,39.83,39.85,39.81,39.84,204800.0,17.8359,17.8449,17.8269,17.8404,204800.0
2010-08-03 13:30:00,39.84,39.92,39.84,39.92,240700.0,17.8404,17.8762,17.8404,17.8762,240700.0
2010-08-03 13:35:00,39.92,39.96,39.88,39.93,226400.0,17.8762,17.8941,17.8583,17.8807,226400.0
2010-08-03 13:40:00,39.92,39.96,39.91,39.93,223700.0,17.8762,17.8941,17.8717,17.8807,223700.0
2010-08-03 13:45:00,39.92,39.96,39.92,39.94,102400.0,17.8762,17.8941,17.8762,17.8852,102400.0
2010-08-03 13:50:00,39.93,39.95,39.9,39.94,105800.0,17.8807,17.8896,17.8672,17.8852,105800.0
2010-08-03 13:55:00,39.95,39.95,39.9,39.91,90800.0,17.8896,17.8896,17.8672,17.8717,90800.0
2010-08-03 14:00:00,39.92,39.96,39.85,39.94,202200.0,17.8762,17.8941,17.8449,17.8852,202200.0
2010-08-03 14:05:00,39.93,39.95,39.61,39.88,330100.0,17.8807,17.8896,17.7374,17.8583,330100.0
2010-08-03 14:10:00,39.88,39.89,39.8,39.83,309900.0,17.8583,17.8628,17.8225,17.8359,309900.0
2010-08-03 14:15:00,39.84,39.89,39.81,39.86,117800.0,17.8404,17.8628,17.8269,17.8493,117800.0
2010-08-03 14:20:00,39.86,39.94,39.85,39.92,121500.0,17.8493,17.8852,17.8449,17.8762,121500.0
2010-08-03 14:25:00,39.91,39.95,39.88,39.92,150300.0,17.8717,17.8896,17.8583,17.8762,150300.0
2010-08-03 14:30:00,39.92,39.93,39.9,39.91,73300.0,17.8762,17.8807,17.8672,17.8717,73300.0
2010-08-03 14:35:00,39.91,39.94,39.9,39.94,93700.0,17.8717,17.8852,17.8672,17.8852,93700.0
2010-08-03 14:40:00,39.94,39.95,39.92,39.94,108400.0,17.8852,17.8896,17.8762,17.8852,108400.0
2010-08-03 14:45:00,39.93,39.96,39.92,39.95,108300.0,17.8807,17.8941,17.8762,17.8896,108300.0
2010-08-03 14:50:00,39.95,39.95,39.89,39.95,164000.0,17.8896,17.8896,17.8628,17.8896,164000.0
2010-08-03 14:55:00,39.94,39.96,39.92,39.95,102600.0,17.8852,17.8941,17.8762,17.8896,102600.0
2010-08-03 15:00:00,39.95,39.96,39.91,39.91,131500.0,17.8896,17.8941,17.8717,17.8717,131500.0
2010-08-03 15:05:00,39.91,39.94,39.88,39.93,154400.0,17.8717,17.8852,17.8583,17.8807,154400.0
2010-08-03 15:10:00,39.92,39.93,39.89,39.9,107000.0,17.8762,17.8807,17.8628,17.8672,107000.0
2010-08-03 15:15:00,39.9,39.98,39.89,39.97,268500.0,17.8672,17.9031,17.8628,17.8986,268500.0
2010-08-03 15:20:00,39.98,39.98,39.95,39.96,173500.0,17.9031,17.9031,17.8896,17.8941,173500.0
2010-08-03 15:25:00,39.96,39.97,39.92,39.94,177900.0,17.8941,17.8986,17.8762,17.8852,177900.0
2010-08-03 15:30:00,39.94,39.95,39.93,39.94,104500.0,17.8852,17.8896,17.8807,17.8852,104500.0
2010-08-03 15:35:00,39.94,39.97,39.92,39.96,274100.0,17.8852,17.8986,17.8762,17.8941,274100.0
2010-08-03 15:40:00,39.97,40.0,39.96,39.98,735600.0,17.8986,17.912,17.8941,17.9031,735600.0
2010-08-03 15:45:00,39.99,40.0,39.95,39.97,439900.0,17.9075,17.912,17.8896,17.8986,439900.0
2010-08-03 15:50:00,39.97,39.99,39.96,39.98,258300.0,17.8986,17.9075,17.8941,17.9031,258300.0
2010-08-03 15:55:00,39.97,40.0,39.96,40.0,866100.0,17.8986,17.912,17.8941,17.912,866100.0
2010-08-04 09:30:00,39.76,40.09,39.76,40.06,2301100.0,17.8045,17.9523,17.8045,17.9389,2301100.0
2010-08-04 09:35:00,40.05,40.26,40.04,40.12,1498200.0,17.9344,18.0285,17.9299,17.9658,1498200.0
2010-08-04 09:40:00,40.12,40.19,40.0,40.01,957400.0,17.9658,17.9971,17.912,17.9165,957400.0
2010-08-04 09:45:00,40.01,40.2,40.0,40.18,636800.0,17.9165,18.0016,17.912,17.9926,636800.0
2010-08-04 09:50:00,40.18,40.28,40.13,40.25,595400.0,17.9926,18.0374,17.9702,18.024,595400.0
2010-08-04 09:55:00,40.24,40.35,40.23,40.33,739200.0,18.0195,18.0688,18.015,18.0598,739200.0
2010-08-04 10:00:00,40.34,40.56,40.34,40.52,872000.0,18.0643,18.1628,18.0643,18.1449,872000.0
2010-08-04 10:05:00,40.52,40.64,40.51,40.62,963500.0,18.1449,18.1986,18.1404,18.1897,963500.0
2010-08-04 10:10:00,40.61,40.62,40.45,40.47,732300.0,18.1852,18.1897,18.1135,18.1225,732300.0
2010-08-04 10:15:00,40.48,40.51,40.25,40.26,800300.0,18.127,18.1404,18.024,18.0285,800300.0
2010-08-04 10:20:00,40.25,40.33,40.18,40.32,627500.0,18.024,18.0598,17.9926,18.0553,627500.0
2010-08-04 10:25:00,40.32,40.37,40.27,40.29,375300.0,18.0553,18.0777,18.0329,18.0419,375300.0
2010-08-04 10:30:00,40.29,40.37,40.25,40.26,309400.0,18.0419,18.0777,18.024,18.0285,309400.0
2010-08-04 10:35:00,40.26,40.31,40.21,40.25,499100.0,18.0285,18.0508,18.0061,18.024,499100.0
2010-08-04 10:40:00,40.25,40.25,40.13,40.25,586900.0,18.024,18.024,17.9702,18.024,586900.0
2010-08-04 10:45:00,40.25,40.26,40.17,40.17,212200.0,18.024,18.0285,17.9881,17.9881,212200.0
2010-08-04 10:50:00,40.16,40.25,40.14,40.21,316900.0,17.9837,18.024,17.9747,18.0061,316900.0
2010-08-04 10:55:00,40.21,40.29,40.21,40.28,178100.0,18.0061,18.0419,18.0061,18.0374,178100.0
2010-08-04 11:00:00,40.27,40.28,40.15,40.17,450900.0,18.0329,18.0374,17.9792,17.9881,450900.0
2010-08-04 11:05:00,40.18,40.28,40.16,40.27,157800.0,17.9926,18.0374,17.9837,18.0329,157800.0
2010-08-04 11:10:00,40.27,40.28,40.17,40.25,226400.0,18.0329,18.0374,17.9881,18.024,226400.0
2010-08-04 11:15:00,40.24,40.28,40.23,40.26,151200.0,18.0195,18.0374,18.015,18.0285,151200.0
2010-08-04 11:20:00,40.26,40.27,40.08,40.08,379000.0,18.0285,18.0329,17.9478,17.9478,379000.0
2010-08-04 11:25:00,40.08,40.18,40.06,40.16,444100.0,17.9478,17.9926,17.9389,17.9837,444100.0
2010-08-04 11:30:00,40.16,40.25,40.15,40.16,601100.0,17.9837,18.024,17.9792,17.9837,601100.0
2010-08-04 11:35:00,40.17,40.21,40.02,40.03,394200.0,17.9881,18.0061,17.921,17.9255,394200.0
2010-08-04 11:40:00,40.02,40.03,39.7,39.86,1271000.0,17.921,17.9255,17.7777,17.8493,1271000.0
2010-08-04 11:45:00,39.86,39.91,39.75,39.78,547600.0,17.8493,17.8717,17.8001,17.8135,547600.0
2010-08-04 11:50:00,39.77,39.81,39.7,39.78,448800.0,17.809,17.8269,17.7777,17.8135,448800.0
2010-08-04 11:55:00,39.79,39.8,39.72,39.74,234200.0,17.818,17.8225,17.7866,17.7956,234200.0
2010-08-04 12:00:00,39.74,39.74,39.55,39.67,708100.0,17.7956,17.7956,17.7105,17.7642,708100.0
2010-08-04 12:05:00,39.66,39.67,39.47,39.57,599000.0,17.7598,17.7642,17.6747,17.7195,599000.0
2010-08-04 12:10:00,39.57,39.61,39.56,39.58,137800.0,17.7195,17.7374,17.715,17.7239,137800.0
2010-08-04 12:15:00,39.58,39.68,39.58,39.65,262500.0,17.7239,17.7687,17.7239,17.7553,262500.0
2010-08-04 12:20:00,39.65,39.7,39.62,39.63,177800.0,17.7553,17.7777,17.7419,17.7463,177800.0
2010-08-04 12:25:00,39.63,39.64,39.52,39.6,221100.0,17.7463,17.7508,17.6971,17.7329,221100.0
2010-08-04 12:30:00,39.6,39.71,39.59,39.7,251900.0,17.7329,17.7822,17.7284,17.7777,251900.0
2010-08-04 12:35:00,39.7,39.74,39.57,39.6,266700.0,17.7777,17.7956,17.7195,17.7329,266700.0
2010-08-04 12:40:00,39.6,39.63,39.55,39.63,112700.0,17.7329,17.7463,17.7105,17.7463,112700.0
2010-08-04 12:45:00,39.62,39.63,39.56,39.56,146700.0,17.7419,17.7463,17.715,17.715,146700.0
2010-08-04 12:50:00,39.57,39.57,39.43,39.52,460800.0,17.7195,17.7195,17.6568,17.6971,460800.0
2010-08-04 12:55:00,39.52,39.52,39.43,39.43,188500.0,17.6971,17.6971,17.6568,17.6568,188500.0
2010-08-04 13:00:00,39.43,39.5,39.43,39.46,105500.0,17.6568,17.6881,17.6568,17.6702,105500.0
2010-08-04 13:05:00,39.46,39.46,39.4,39.42,301600.0,17.6702,17.6702,17.6433,17.6523,301600.0
2010-08-04 13:10:00,39.42,39.45,39.4,39.43,196500.0,17.6523,17.6657,17.6433,17.6568,196500.0
2010-08-04 13:15:00,39.43,39.48,39.41,39.48,155900.0,17.6568,17.6792,17.6478,17.6792,155900.0
2010-08-04 13:20:00,39.48,39.49,39.45,39.45,115000.0,17.6792,17.6836,17.6657,17.6657,115000.0
2010-08-04 13:25:00,39.45,39.5,39.42,39.44,140400.0,17.6657,17.6881,17.6523,17.6613,140400.0
2010-08-04 13:30:00,39.44,39.53,39.42,39.48,371900.0,17.6613,17.7016,17.6523,17.6792,371900.0
2010-08-04 13:35:00,39.48,39.51,39.48,39.49,181400.0,17.6792,17.6926,17.6792,17.6836,181400.0
2010-08-04 13:40:00,39.49,39.5,39.41,39.44,220700.0,17.6836,17.6881,17.6478,17.6613,220700.0
2010-08-04 13:45:00,39.44,39.47,39.42,39.46,105400.0,17.6613,17.6747,17.6523,17.6702,105400.0
2010-08-04 13:50:00,39.47,39.49,39.45,39.45,99600.0,17.6747,17.6836,17.6657,17.6657,99600.0
2010-08-04 13:55:00,39.44,39.46,39.43,39.45,109900.0,17.6613,17.6702,17.6568,17.6657,109900.0
2010-08-04 14:00:00,39.46,39.53,39.43,39.49,350200.0,17.6702,17.7016,17.6568,17.6836,350200.0
2010-08-04 14:05:00,39.48,39.51,39.46,39.46,93700.0,17.6792,17.6926,17.6702,17.6702,93700.0
2010-08-04 14:10:00,39.46,39.51,39.46,39.47,117200.0,17.6702,17.6926,17.6702,17.6747,117200.0
2010-08-04 14:15:00,39.47,39.49,39.38,39.42,333400.0,17.6747,17.6836,17.6344,17.6523,333400.0
2010-08-04 14:20:00,39.42,39.42,39.32,39.37,242200.0,17.6523,17.6523,17.6075,17.6299,242200.0
2010-08-04 14:25:00,39.37,39.42,39.35,39.42,109200.0,17.6299,17.6523,17.621,17.6523,109200.0
2010-08-04 14:30:00,39.42,39.42,39.32,39.32,187900.0,17.6523,17.6523,17.6075,17.6075,187900.0
2010-08-04 14:35:00,39.32,39.34,39.29,39.31,334300.0,17.6075,17.6165,17.5941,17.603,334300.0
2010-08-04 14:40:00,39.31,39.38,39.31,39.36,195900.0,17.603,17.6344,17.603,17.6254,195900.0
2010-08-04 14:45:00,39.36,39.38,39.3,39.33,202100.0,17.6254,17.6344,17.5986,17.612,202100.0
2010-08-04 14:50:00,39.33,39.34,39.3,39.3,183200.0,17.612,17.6165,17.5986,17.5986,183200.0
2010-08-04 14:55:00,39.31,39.31,39.21,39.28,339300.0,17.603,17.603,17.5583,17.5896,339300.0
2010-08-04 15:00:00,39.28,39.29,39.2,39.21,280200.0,17.5896,17.5941,17.5538,17.5583,280200.0
2010-08-04 15:05:00,39.21,39.37,39.2,39.34,251900.0,17.5583,17.6299,17.5538,17.6165,251900.0
2010-08-04 15:10:00,39.34,39.36,39.3,39.36,193000.0,17.6165,17.6254,17.5986,17.6254,193000.0
2010-08-04 15:15:00,39.36,39.46,39.36,39.41,281400.0,17.6254,17.6702,17.6254,17.6478,281400.0
2010-08-04 15:20:00,39.4,39.52,39.34,39.49,342500.0,17.6433,17.6971,17.6165,17.6836,342500.0
2010-08-04 15:25:00,39.49,39.53,39.37,39.51,307500.0,17.6836,17.7016,17.6299,17.6926,307500.0
2010-08-04 15:30:00,39.53,39.53,39.47,39.49,206700.0,17.7016,17.7016,17.6747,17.6836,206700.0
2010-08-04 15:35:00,39.48,39.52,39.47,39.49,200200.0,17.6792,17.6971,17.6747,17.6836,200200.0
2010-08-04 15:40:00,39.49,39.52,39.45,39.49,238000.0,17.6836,17.6971,17.6657,17.6836,238000.0
2010-08-04 15:45:00,39.5,39.51,39.44,39.44,444200.0,17.6881,17.6926,17.6613,17.6613,444200.0
2010-08-04 15:50:00,39.45,39.47,39.33,39.36,758700.0,17.6657,17.6747,17.612,17.6254,758700.0
2010-08-04 15:55:00,39.36,39.43,39.35,39.39,963700.0,17.6254,17.6568,17.621,17.6389,963700.0
2010-08-05 09:30:00,40.23,40.4,40.01,40.02,1360000.0,18.015,18.0911,17.9165,17.921,1360000.0
2010-08-05 09:35:00,40.02,40.4,39.94,40.39,1095600.0,17.921,18.0911,17.8852,18.0867,1095600.0
2010-08-05 09:40:00,40.38,40.49,40.33,40.38,813900.0,18.0822,18.1314,18.0598,18.0822,813900.0
2010-08-05 09:45:00,40.39,40.61,40.36,40.58,812900.0,18.0867,18.1852,18.0732,18.1717,812900.0
2010-08-05 09:50:00,40.57,40.75,40.56,40.69,739500.0,18.1673,18.2479,18.1628,18.221,739500.0
2010-08-05 09:55:00,40.68,40.68,40.43,40.46,542500.0,18.2165,18.2165,18.1046,18.118,542500.0
2010-08-05 10:00:00,40.47,40.5,40.31,40.33,620000.0,18.1225,18.1359,18.0508,18.0598,620000.0
2010-08-05 10:05:00,40.33,40.4,40.22,40.3,555400.0,18.0598,18.0911,18.0105,18.0464,555400.0
2010-08-05 10:10:00,40.3,40.39,40.15,40.18,337500.0,18.0464,18.0867,17.9792,17.9926,337500.0
2010-08-05 10:15:00,40.18,40.3,40.15,40.29,337900.0,17.9926,18.0464,17.9792,18.0419,337900.0
2010-08-05 10:20:00,40.29,40.42,40.27,40.4,383100.0,18.0419,18.1001,18.0329,18.0911,383100.0
2010-08-05 10:25:00,40.4,40.5,40.35,40.44,378900.0,18.0911,18.1359,18.0688,18.1091,378900.0
2010-08-05 10:30:00,40.43,40.54,40.33,40.53,361800.0,18.1046,18.1538,18.0598,18.1494,361800.0
2010-08-05 10:35:00,40.52,40.53,40.4,40.44,287800.0,18.1449,18.1494,18.0911,18.1091,287800.0
2010-08-05 10:40:00,40.44,40.47,40.36,40.38,201100.0,18.1091,18.1225,18.0732,18.0822,201100.0
2010-08-05 10:45:00,40.37,40.49,40.29,40.45,297600.0,18.0777,18.1314,18.0419,18.1135,297600.0
2010-08-05 10:50:00,40.45,40.46,40.26,40.29,205700.0,18.1135,18.118,18.0285,18.0419,205700.0
2010-08-05 10:55:00,40.28,40.29,40.18,40.21,341500.0,18.0374,18.0419,17.9926,18.0061,341500.0
2010-08-05 11:00:00,40.2,40.36,40.16,40.26,285600.0,18.0016,18.0732,17.9837,18.0285,285600.0
2010-08-05 11:05:00,40.26,40.37,40.22,40.36,292700.0,18.0285,18.0777,18.0105,18.0732,292700.0
2010-08-05 11:10:00,40.35,40.35,40.22,40.29,229300.0,18.0688,18.0688,18.0105,18.0419,229300.0
2010-08-05 11:15:00,40.29,40.35,40.24,40.26,178500.0,18.0419,18.0688,18.0195,18.0285,178500.0
2010-08-05 11:20:00,40.26,40.32,40.23,40.25,139300.0,18.0285,18.0553,18.015,18.024,139300.0
2010-08-05 11:25:00,40.26,40.27,40.23,40.25,154300.0,18.0285,18.0329,18.015,18.024,154300.0
2010-08-05 11:30:00,40.25,40.3,40.21,40.23,180500.0,18.024,18.0464,18.0061,18.015,180500.0
2010-08-05 11:35:00,40.22,40.34,40.16,40.34,410700.0,18.0105,18.0643,17.9837,18.0643,410700.0
2010-08-05 11:40:00,40.33,40.49,40.32,40.48,362500.0,18.0598,18.1314,18.0553,18.127,362500.0
2010-08-05 11:45:00,40.48,40.5,40.36,40.43,271800.0,18.127,18.1359,18.0732,18.1046,271800.0
2010-08-05 11:50:00,40.42,40.43,40.33,40.37,145000.0,18.1001,18.1046,18.0598,18.0777,145000.0
2010-08-05 11:55:00,40.37,40.38,40.27,40.36,196900.0,18.0777,18.0822,18.0329,18.0732,196900.0
2010-08-05 12:00:00,40.35,40.47,40.34,40.4,185500.0,18.0688,18.1225,18.0643,18.0911,185500.0
2010-08-05 12:05:00,40.4,40.41,40.26,40.29,207500.0,18.0911,18.0956,18.0285,18.0419,207500.0
2010-08-05 12:10:00,40.29,40.35,40.27,40.32,151100.0,18.0419,18.0688,18.0329,18.0553,151100.0
2010-08-05 12:15:00,40.32,40.35,40.28,40.3,158400.0,18.0553,18.0688,18.0374,18.0464,158400.0
2010-08-05 12:20:00,40.28,40.32,40.23,40.24,220800.0,18.0374,18.0553,18.015,18.0195,220800.0
2010-08-05 12:25:00,40.24,40.31,40.22,40.3,79500.0,18.0195,18.0508,18.0105,18.0464,79500.0
2010-08-05 12:30:00,40.29,40.35,40.27,40.35,89600.0,18.0419,18.0688,18.0329,18.0688,89600.0
2010-08-05 12:35:00,40.35,40.38,40.33,40.34,166500.0,18.0688,18.0822,18.0598,18.0643,166500.0
2010-08-05 12:40:00,40.35,40.35,40.28,40.29,95700.0,18.0688,18.0688,18.0374,18.0419,95700.0
2010-08-05 12:45:00,40.29,40.35,40.29,40.32,73200.0,18.0419,18.0688,18.0419,18.0553,73200.0
2010-08-05 12:50:00,40.31,40.41,40.31,40.38,139600.0,18.0508,18.0956,18.0508,18.0822,139600.0
2010-08-05 12:55:00,40.38,40.4,40.37,40.39,115100.0,18.0822,18.0911,18.0777,18.0867,115100.0
2010-08-05 13:00:00,40.38,40.38,40.26,40.31,272500.0,18.0822,18.0822,18.0285,18.0508,272500.0
2010-08-05 13:05:00,40.31,40.39,40.29,40.37,142300.0,18.0508,18.0867,18.0419,18.0777,142300.0
2010-08-05 13:10:00,40.37,40.39,40.3,40.33,111000.0,18.0777,18.0867,18.0464,18.0598,111000.0
2010-08-05 13:15:00,40.33,40.39,40.31,40.38,157800.0,18.0598,18.0867,18.0508,18.0822,157800.0
2010-08-05 13:20:00,40.37,40.44,40.34,40.42,186500.0,18.0777,18.1091,18.0643,18.1001,186500.0
2010-08-05 13:25:00,40.41,40.49,40.4,40.47,214400.0,18.0956,18.1314,18.0911,18.1225,214400.0
2010-08-05 13:30:00,40.47,40.49,40.42,40.42,118800.0,18.1225,18.1314,18.1001,18.1001,118800.0
2010-08-05 13:35:00,40.43,40.5,40.43,40.49,99200.0,18.1046,18.1359,18.1046,18.1314,99200.0
2010-08-05 13:40:00,40.49,40.57,40.46,40.54,264500.0,18.1314,18.1673,18.118,18.1538,264500.0
2010-08-05 13:45:00,40.54,40.63,40.53,40.59,268200.0,18.1538,18.1941,18.1494,18.1762,268200.0
2010-08-05 13:50:00,40.59,40.6,40.52,40.56,100300.0,18.1762,18.1807,18.1449,18.1628,100300.0
2010-08-05 13:55:00,40.56,40.65,40.55,40.63,218400.0,18.1628,18.2031,18.1583,18.1941,218400.0
2010-08-05 14:00:00,40.59,40.63,40.55,40.55,179400.0,18.1762,18.1941,18.1583,18.1583,179400.0
2010-08-05 14:05:00,40.56,40.57,40.49,40.57,162800.0,18.1628,18.1673,18.1314,18.1673,162800.0
2010-08-05 14:10:00,40.56,40.59,40.55,40.57,56300.0,18.1628,18.1762,18.1583,18.1673,56300.0
2010-08-05 14:15:00,40.58,40.62,40.54,40.56,245000.0,18.1717,18.1897,18.1538,18.1628,245000.0
2010-08-05 14:20:00,40.57,40.6,40.56,40.58,60600.0,18.1673,18.1807,18.1628,18.1717,60600.0
2010-08-05 14:25:00,40.59,40.69,40.58,40.68,204300.0,18.1762,18.221,18.1717,18.2165,204300.0
2010-08-05 14:30:00,40.68,40.68,40.59,40.6,158100.0,18.2165,18.2165,18.1762,18.1807,158100.0
2010-08-05 14:35:00,40.61,40.68,40.59,40.6,190000.0,18.1852,18.2165,18.1762,18.1807,190000.0
2010-08-05 14:40:00,40.59,40.68,40.56,40.64,218700.0,18.1762,18.2165,18.1628,18.1986,218700.0
2010-08-05 14:45:00,40.63,40.72,40.63,40.71,217900.0,18.1941,18.2344,18.1941,18.23,217900.0
2010-08-05 14:50:00,40.7,40.71,40.6,40.63,156500.0,18.2255,18.23,18.1807,18.1941,156500.0
2010-08-05 14:55:00,40.62,40.64,40.56,40.61,173600.0,18.1897,18.1986,18.1628,18.1852,173600.0
2010-08-05 15:00:00,40.61,40.66,40.61,40.64,130900.0,18.1852,18.2076,18.1852,18.1986,130900.0
2010-08-05 15:05:00,40.64,40.65,40.56,40.58,148200.0,18.1986,18.2031,18.1628,18.1717,148200.0
2010-08-05 15:10:00,40.58,40.64,40.56,40.64,137300.0,18.1717,18.1986,18.1628,18.1986,137300.0
2010-08-05 15:15:00,40.63,40.64,40.6,40.62,129000.0,18.1941,18.1986,18.1807,18.1897,129000.0
2010-08-05 15:20:00,40.61,40.68,40.61,40.66,171800.0,18.1852,18.2165,18.1852,18.2076,171800.0
2010-08-05 15:25:00,40.65,40.68,40.58,40.68,225000.0,18.2031,18.2165,18.1717,18.2165,225000.0
2010-08-05 15:30:00,40.68,40.69,40.65,40.68,211100.0,18.2165,18.221,18.2031,18.2165,211100.0
2010-08-05 15:35:00,40.69,40.69,40.58,40.66,371800.0,18.221,18.221,18.1717,18.2076,371800.0
2010-08-05 15:40:00,40.66,40.69,40.65,40.69,217900.0,18.2076,18.221,18.2031,18.221,217900.0
2010-08-05 15:45:00,40.69,40.69,40.63,40.66,468300.0,18.221,18.221,18.1941,18.2076,468300.0
2010-08-05 15:50:00,40.66,40.68,40.6,40.64,445100.0,18.2076,18.2165,18.1807,18.1986,445100.0
2010-08-05 15:55:00,40.64,40.7,40.64,40.68,665700.0,18.1986,18.2255,18.1986,18.2165,665700.0
2010-08-06 09:30:00,41.07,41.37,41.04,41.37,1596600.0,18.3912,18.5255,18.3777,18.5255,1596600.0
2010-08-06 09:35:00,41.37,41.39,40.91,40.94,1801700.0,18.5255,18.5345,18.3195,18.333,1801700.0
2010-08-06 09:40:00,40.94,41.07,40.81,40.98,1000400.0,18.333,18.3912,18.2747,18.3509,1000400.0
2010-08-06 09:45:00,40.99,41.06,40.89,40.96,592000.0,18.3553,18.3867,18.3106,18.3419,592000.0
2010-08-06 09:50:00,40.96,40.98,40.86,40.92,436800.0,18.3419,18.3509,18.2971,18.324,436800.0
2010-08-06 09:55:00,40.92,41.17,40.87,41.08,672900.0,18.324,18.4359,18.3016,18.3956,672900.0
2010-08-06 10:00:00,41.07,41.19,41.0,41.18,476000.0,18.3912,18.4449,18.3598,18.4404,476000.0
2010-08-06 10:05:00,41.17,41.26,41.16,41.16,423100.0,18.4359,18.4763,18.4315,18.4315,423100.0
2010-08-06 10:10:00,41.17,41.32,41.05,41.27,607900.0,18.4359,18.5031,18.3822,18.4807,607900.0
2010-08-06 10:15:00,41.27,41.47,41.27,41.46,747300.0,18.4807,18.5703,18.4807,18.5658,747300.0
2010-08-06 10:20:00,41.45,41.47,41.24,41.25,597600.0,18.5613,18.5703,18.4673,18.4718,597600.0
2010-08-06 10:25:00,41.26,41.34,41.22,41.27,285900.0,18.4763,18.5121,18.4583,18.4807,285900.0
2010-08-06 10:30:00,41.26,41.32,41.22,41.26,261500.0,18.4763,18.5031,18.4583,18.4763,261500.0
2010-08-06 10:35:00,41.27,41.27,41.16,41.17,286400.0,18.4807,18.4807,18.4315,18.4359,286400.0
2010-08-06 10:40:00,41.18,41.18,41.01,41.03,440400.0,18.4404,18.4404,18.3643,18.3733,440400.0
2010-08-06 10:45:00,41.03,41.03,40.88,40.92,600400.0,18.3733,18.3733,18.3061,18.324,600400.0
2010-08-06 10:50:00,40.91,40.97,40.83,40.89,560800.0,18.3195,18.3464,18.2837,18.3106,560800.0
2010-08-06 10:55:00,40.88,40.95,40.64,40.66,733800.0,18.3061,18.3374,18.1986,18.2076,733800.0
2010-08-06 11:00:00,40.64,40.76,40.61,40.65,554200.0,18.1986,18.2524,18.1852,18.2031,554200.0
2010-08-06 11:05:00,40.65,40.75,40.6,40.74,354400.0,18.2031,18.2479,18.1807,18.2434,354400.0
2010-08-06 11:10:00,40.73,40.81,40.73,40.74,369500.0,18.2389,18.2747,18.2389,18.2434,369500.0
2010-08-06 11:15:00,40.74,40.86,40.73,40.75,346700.0,18.2434,18.2971,18.2389,18.2479,346700.0
2010-08-06 11:20:00,40.8,40.93,40.75,40.91,253600.0,18.2703,18.3285,18.2479,18.3195,253600.0
2010-08-06 11:25:00,40.91,40.91,40.73,40.82,390900.0,18.3195,18.3195,18.2389,18.2792,390900.0
2010-08-06 11:30:00,40.83,40.84,40.7,40.71,332500.0,18.2837,18.2882,18.2255,18.23,332500.0
2010-08-06 11:35:00,40.7,40.96,40.7,40.94,366000.0,18.2255,18.3419,18.2255,18.333,366000.0
2010-08-06 11:40:00,40.93,40.94,40.85,40.86,183900.0,18.3285,18.333,18.2927,18.2971,183900.0
2010-08-06 11:45:00,40.86,40.9,40.82,40.83,97100.0,18.2971,18.315,18.2792,18.2837,97100.0
2010-08-06 11:50:00,40.84,40.86,40.81,40.84,164400.0,18.2882,18.2971,18.2747,18.2882,164400.0
2010-08-06 11:55:00,40.84,40.84,40.79,40.82,129000.0,18.2882,18.2882,18.2658,18.2792,129000.0
2010-08-06 12:00:00,40.82,40.88,40.8,40.84,91100.0,18.2792,18.3061,18.2703,18.2882,91100.0
2010-08-06 12:05:00,40.84,40.85,40.83,40.83,40700.0,18.2882,18.2927,18.2837,18.2837,40700.0
2010-08-06 12:10:00,40.83,40.92,40.82,40.9,123300.0,18.2837,18.324,18.2792,18.315,123300.0
2010-08-06 12:15:00,40.9,41.0,40.89,40.99,213800.0,18.315,18.3598,18.3106,18.3553,213800.0
2010-08-06 12:20:00,41.0,41.0,40.94,40.96,182000.0,18.3598,18.3598,18.333,18.3419,182000.0
2010-08-06 12:25:00,40.97,40.97,40.9,40.95,88600.0,18.3464,18.3464,18.315,18.3374,88600.0
2010-08-06 12:30:00,40.95,41.0,40.93,40.99,89100.0,18.3374,18.3598,18.3285,18.3553,89100.0
2010-08-06 12:35:00,40.99,41.07,40.96,41.07,131000.0,18.3553,18.3912,18.3419,18.3912,131000.0
2010-08-06 12:40:00,41.07,41.1,41.04,41.1,208800.0,18.3912,18.4046,18.3777,18.4046,208800.0
2010-08-06 12:45:00,41.1,41.13,41.05,41.06,131600.0,18.4046,18.418,18.3822,18.3867,131600.0
2010-08-06 12:50:00,41.06,41.21,41.05,41.2,219100.0,18.3867,18.4539,18.3822,18.4494,219100.0
2010-08-06 12:55:00,41.2,41.2,41.06,41.1,206000.0,18.4494,18.4494,18.3867,18.4046,206000.0
2010-08-06 13:00:00,41.1,41.13,41.05,41.05,135100.0,18.4046,18.418,18.3822,18.3822,135100.0
2010-08-06 13:05:00,41.05,41.08,41.03,41.06,109100.0,18.3822,18.3956,18.3733,18.3867,109100.0
2010-08-06 13:10:00,41.06,41.12,41.02,41.04,110900.0,18.3867,18.4136,18.3688,18.3777,110900.0
2010-08-06 13:15:00,41.05,41.05,40.99,41.0,131300.0,18.3822,18.3822,18.3553,18.3598,131300.0
2010-08-06 13:20:00,41.0,41.07,40.99,41.04,90200.0,18.3598,18.3912,18.3553,18.3777,90200.0
2010-08-06 13:25:00,41.04,41.08,41.04,41.06,63200.0,18.3777,18.3956,18.3777,18.3867,63200.0
2010-08-06 13:30:00,41.06,41.08,41.03,41.08,61600.0,18.3867,18.3956,18.3733,18.3956,61600.0
2010-08-06 13:35:00,41.07,41.08,41.0,41.02,70100.0,18.3912,18.3956,18.3598,18.3688,70100.0
2010-08-06 13:40:00,41.01,41.1,41.01,41.08,119200.0,18.3643,18.4046,18.3643,18.3956,119200.0
2010-08-06 13:45:00,41.08,41.22,41.06,41.22,287600.0,18.3956,18.4583,18.3867,18.4583,287600.0
2010-08-06 13:50:00,41.22,41.23,41.13,41.18,314700.0,18.4583,18.4628,18.418,18.4404,314700.0
2010-08-06 13:55:00,41.18,41.19,41.11,41.14,132200.0,18.4404,18.4449,18.4091,18.4225,132200.0
2010-08-06 14:00:00,41.13,41.14,41.03,41.11,188700.0,18.418,18.4225,18.3733,18.4091,188700.0
2010-08-06 14:05:00,41.11,41.13,41.08,41.11,80000.0,18.4091,18.418,18.3956,18.4091,80000.0
2010-08-06 14:10:00,41.1,41.16,41.08,41.14,77700.0,18.4046,18.4315,18.3956,18.4225,77700.0
2010-08-06 14:15:00,41.13,41.15,41.12,41.14,76900.0,18.418,18.427,18.4136,18.4225,76900.0
2010-08-06 14:20:00,41.14,41.15,41.12,41.14,106200.0,18.4225,18.427,18.4136,18.4225,106200.0
2010-08-06 14:25:00,41.14,41.18,41.14,41.18,168900.0,18.4225,18.4404,18.4225,18.4404,168900.0
2010-08-06 14:30:00,41.18,41.19,41.12,41.15,133100.0,18.4404,18.4449,18.4136,18.427,133100.0
2010-08-06 14:35:00,41.14,41.15,41.1,41.13,75200.0,18.4225,18.427,18.4046,18.418,75200.0
2010-08-06 14:40:00,41.13,41.18,41.12,41.16,138600.0,18.418,18.4404,18.4136,18.4315,138600.0
2010-08-06 14:45:00,41.16,41.25,41.14,41.24,195500.0,18.4315,18.4718,18.4225,18.4673,195500.0
2010-08-06 14:50:00,41.24,41.41,41.23,41.37,506100.0,18.4673,18.5434,18.4628,18.5255,506100.0
2010-08-06 14:55:00,41.37,41.45,41.29,41.44,373400.0,18.5255,18.5613,18.4897,18.5569,373400.0
2010-08-06 15:00:00,41.44,41.45,41.31,41.32,330200.0,18.5569,18.5613,18.4986,18.5031,330200.0
2010-08-06 15:05:00,41.32,41.38,41.3,41.38,168600.0,18.5031,18.53,18.4942,18.53,168600.0
2010-08-06 15:10:00,41.38,41.4,41.35,41.4,236100.0,18.53,18.5389,18.5166,18.5389,236100.0
2010-08-06 15:15:00,41.4,41.41,41.36,41.41,197800.0,18.5389,18.5434,18.521,18.5434,197800.0
2010-08-06 15:20:00,41.41,41.47,41.4,41.46,260500.0,18.5434,18.5703,18.5389,18.5658,260500.0
2010-08-06 15:25:00,41.46,41.5,41.45,41.49,291400.0,18.5658,18.5837,18.5613,18.5792,291400.0
2010-08-06 15:30:00,41.49,41.5,41.4,41.45,409300.0,18.5792,18.5837,18.5389,18.5613,409300.0
2010-08-06 15:35:00,41.45,41.46,41.42,41.45,287000.0,18.5613,18.5658,18.5479,18.5613,287000.0
2010-08-06 15:40:00,41.46,41.46,41.38,41.43,288800.0,18.5658,18.5658,18.53,18.5524,288800.0
2010-08-06 15:45:00,41.43,41.44,41.33,41.35,397800.0,18.5524,18.5569,18.5076,18.5166,397800.0
2010-08-06 15:50:00,41.36,41.36,41.22,41.27,568000.0,18.521,18.521,18.4583,18.4807,568000.0
2010-08-06 15:55:00,41.27,41.37,41.26,41.34,741900.0,18.4807,18.5255,18.4763,18.5121,741900.0
2010-08-09 09:30:00,41.56,41.59,41.45,41.53,1041900.0,18.6106,18.624,18.5613,18.5972,1041900.0
2010-08-09 09:35:00,41.53,41.59,41.25,41.39,887300.0,18.5972,18.624,18.4718,18.5345,887300.0
2010-08-09 09:40:00,41.39,41.52,41.3,41.37,526600.0,18.5345,18.5927,18.4942,18.5255,526600.0
2010-08-09 09:45:00,41.36,41.39,41.3,41.31,390100.0,18.521,18.5345,18.4942,18.4986,390100.0
2010-08-09 09:50:00,41.32,41.48,41.3,41.45,379800.0,18.5031,18.5748,18.4942,18.5613,379800.0
2010-08-09 09:55:00,41.45,41.45,41.33,41.44,430200.0,18.5613,18.5613,18.5076,18.5569,430200.0
2010-08-09 10:00:00,41.44,41.52,41.43,41.5,356300.0,18.5569,18.5927,18.5524,18.5837,356300.0
2010-08-09 10:05:00,41.5,41.57,41.45,41.51,395400.0,18.5837,18.6151,18.5613,18.5882,395400.0
2010-08-09 10:10:00,41.51,41.53,41.5,41.51,132100.0,18.5882,18.5972,18.5837,18.5882,132100.0
2010-08-09 10:15:00,41.51,41.51,41.37,41.38,396900.0,18.5882,18.5882,18.5255,18.53,396900.0
2010-08-09 10:20:00,41.38,41.44,41.37,41.42,236100.0,18.53,18.5569,18.5255,18.5479,236100.0
2010-08-09 10:25:00,41.4,41.44,41.32,41.37,338100.0,18.5389,18.5569,18.5031,18.5255,338100.0
2010-08-09 10:30:00,41.38,41.49,41.37,41.4,207000.0,18.53,18.5792,18.5255,18.5389,207000.0
2010-08-09 10:35:00,41.41,41.47,41.37,41.42,122700.0,18.5434,18.5703,18.5255,18.5479,122700.0
2010-08-09 10:40:00,41.42,41.48,41.39,41.43,138400.0,18.5479,18.5748,18.5345,18.5524,138400.0
2010-08-09 10:45:00,41.43,41.44,41.4,41.43,85200.0,18.5524,18.5569,18.5389,18.5524,85200.0
2010-08-09 10:50:00,41.43,41.44,41.38,41.4,169800.0,18.5524,18.5569,18.53,18.5389,169800.0
2010-08-09 10:55:00,41.4,41.42,41.3,41.35,263400.0,18.5389,18.5479,18.4942,18.5166,263400.0
2010-08-09 11:00:00,41.35,41.39,41.22,41.23,527600.0,18.5166,18.5345,18.4583,18.4628,527600.0
2010-08-09 11:05:00,41.22,41.31,41.2,41.31,362200.0,18.4583,18.4986,18.4494,18.4986,362200.0
2010-08-09 11:10:00,41.31,41.39,41.31,41.38,184400.0,18.4986,18.5345,18.4986,18.53,184400.0
2010-08-09 11:15:00,41.39,41.39,41.3,41.37,162400.0,18.5345,18.5345,18.4942,18.5255,162400.0
2010-08-09 11:20:00,41.37,41.42,41.35,41.36,240000.0,18.5255,18.5479,18.5166,18.521,240000.0
2010-08-09 11:25:00,41.36,41.36,41.24,41.24,356800.0,18.521,18.521,18.4673,18.4673,356800.0
2010-08-09 11:30:00,41.24,41.35,41.22,41.35,415700.0,18.4673,18.5166,18.4583,18.5166,415700.0
2010-08-09 11:35:00,41.36,41.44,41.32,41.38,340100.0,18.521,18.5569,18.5031,18.53,340100.0
2010-08-09 11:40:00,41.37,41.49,41.37,41.47,240100.0,18.5255,18.5792,18.5255,18.5703,240100.0
2010-08-09 11:45:00,41.46,41.48,41.4,41.4,66500.0,18.5658,18.5748,18.5389,18.5389,66500.0
2010-08-09 11:50:00,41.4,41.41,41.38,41.38,91600.0,18.5389,18.5434,18.53,18.53,91600.0
2010-08-09 11:55:00,41.38,41.38,41.35,41.36,133700.0,18.53,18.53,18.5166,18.521,133700.0
2010-08-09 12:00:00,41.35,41.4,41.35,41.4,52800.0,18.5166,18.5389,18.5166,18.5389,52800.0
2010-08-09 12:05:00,41.4,41.4,41.34,41.35,64800.0,18.5389,18.5389,18.5121,18.5166,64800.0
2010-08-09 12:10:00,41.36,41.39,41.35,41.38,53200.0,18.521,18.5345,18.5166,18.53,53200.0
2010-08-09 12:15:00,41.38,41.4,41.36,41.37,91500.0,18.53,18.5389,18.521,18.5255,91500.0
2010-08-09 12:20:00,41.37,41.37,41.35,41.36,45600.0,18.5255,18.5255,18.5166,18.521,45600.0
2010-08-09 12:25:00,41.36,41.37,41.35,41.36,43000.0,18.521,18.5255,18.5166,18.521,43000.0
2010-08-09 12:30:00,41.36,41.37,41.35,41.35,66100.0,18.521,18.5255,18.5166,18.5166,66100.0
2010-08-09 12:35:00,41.36,41.4,41.35,41.38,75200.0,18.521,18.5389,18.5166,18.53,75200.0
2010-08-09 12:40:00,41.39,41.39,41.36,41.37,42200.0,18.5345,18.5345,18.521,18.5255,42200.0
2010-08-09 12:45:00,41.37,41.39,41.36,41.36,23800.0,18.5255,18.5345,18.521,18.521,23800.0
2010-08-09 12:50:00,41.37,41.38,41.35,41.37,32500.0,18.5255,18.53,18.5166,18.5255,32500.0
2010-08-09 12:55:00,41.38,41.38,41.33,41.34,68800.0,18.53,18.53,18.5076,18.5121,68800.0
2010-08-09 13:00:00,41.34,41.35,41.33,41.34,46300.0,18.5121,18.5166,18.5076,18.5121,46300.0
2010-08-09 13:05:00,41.33,41.37,41.33,41.36,65400.0,18.5076,18.5255,18.5076,18.521,65400.0
2010-08-09 13:10:00,41.35,41.36,41.28,41.29,135500.0,18.5166,18.521,18.4852,18.4897,135500.0
2010-08-09 13:15:00,41.29,41.3,41.25,41.27,124200.0,18.4897,18.4942,18.4718,18.4807,124200.0
2010-08-09 13:20:00,41.28,41.28,41.25,41.26,109800.0,18.4852,18.4852,18.4718,18.4763,109800.0
2010-08-09 13:25:00,41.26,41.28,41.25,41.28,62700.0,18.4763,18.4852,18.4718,18.4852,62700.0
2010-08-09 13:30:00,41.28,41.32,41.27,41.3,93200.0,18.4852,18.5031,18.4807,18.4942,93200.0
2010-08-09 13:35:00,41.3,41.35,41.3,41.31,76100.0,18.4942,18.5166,18.4942,18.4986,76100.0
2010-08-09 13:40:00,41.31,41.34,41.3,41.32,60200.0,18.4986,18.5121,18.4942,18.5031,60200.0
2010-08-09 13:45:00,41.33,41.36,41.32,41.33,69000.0,18.5076,18.521,18.5031,18.5076,69000.0
2010-08-09 13:50:00,41.34,41.42,41.33,41.41,184500.0,18.5121,18.5479,18.5076,18.5434,184500.0
2010-08-09 13:55:00,41.41,41.42,41.36,41.38,124500.0,18.5434,18.5479,18.521,18.53,124500.0
2010-08-09 14:00:00,41.38,41.41,41.37,41.38,57400.0,18.53,18.5434,18.5255,18.53,57400.0
2010-08-09 14:05:00,41.37,41.39,41.36,41.38,52300.0,18.5255,18.5345,18.521,18.53,52300.0
2010-08-09 14:10:00,41.39,41.4,41.37,41.4,104600.0,18.5345,18.5389,18.5255,18.5389,104600.0
2010-08-09 14:15:00,41.4,41.4,41.31,41.35,122900.0,18.5389,18.5389,18.4986,18.5166,122900.0
2010-08-09 14:20:00,41.36,41.36,41.3,41.3,72300.0,18.521,18.521,18.4942,18.4942,72300.0
2010-08-09 14:25:00,41.3,41.31,41.26,41.26,157200.0,18.4942,18.4986,18.4763,18.4763,157200.0
2010-08-09 14:30:00,41.26,41.3,41.22,41.23,287900.0,18.4763,18.4942,18.4583,18.4628,287900.0
2010-08-09 14:35:00,41.24,41.28,41.19,41.28,272600.0,18.4673,18.4852,18.4449,18.4852,272600.0
2010-08-09 14:40:00,41.27,41.32,41.27,41.28,104300.0,18.4807,18.5031,18.4807,18.4852,104300.0
2010-08-09 14:45:00,41.28,41.31,41.27,41.31,104700.0,18.4852,18.4986,18.4807,18.4986,104700.0
2010-08-09 14:50:00,41.3,41.31,41.25,41.26,114500.0,18.4942,18.4986,18.4718,18.4763,114500.0
2010-08-09 14:55:00,41.27,41.29,41.26,41.28,39500.0,18.4807,18.4897,18.4763,18.4852,39500.0
2010-08-09 15:00:00,41.27,41.27,41.18,41.19,170600.0,18.4807,18.4807,18.4404,18.4449,170600.0
2010-08-09 15:05:00,41.19,41.23,41.07,41.08,514200.0,18.4449,18.4628,18.3912,18.3956,514200.0
2010-08-09 15:10:00,41.08,41.17,41.05,41.06,272400.0,18.3956,18.4359,18.3822,18.3867,272400.0
2010-08-09 15:15:00,41.06,41.08,41.05,41.05,200600.0,18.3867,18.3956,18.3822,18.3822,200600.0
2010-08-09 15:20:00,41.06,41.11,40.98,41.01,459800.0,18.3867,18.4091,18.3509,18.3643,459800.0
2010-08-09 15:25:00,41.03,41.08,40.92,40.97,207200.0,18.3733,18.3956,18.324,18.3464,207200.0
2010-08-09 15:30:00,40.97,41.06,40.96,41.02,220100.0,18.3464,18.3867,18.3419,18.3688,220100.0
2010-08-09 15:35:00,41.02,41.06,40.95,40.96,254900.0,18.3688,18.3867,18.3374,18.3419,254900.0
2010-08-09 15:40:00,40.97,41.05,40.93,40.93,289500.0,18.3464,18.3822,18.3285,18.3285,289500.0
2010-08-09 15:45:00,40.94,41.0,40.93,40.93,310900.0,18.333,18.3598,18.3285,18.3285,310900.0
2010-08-09 15:50:00,40.94,40.98,40.89,40.89,622500.0,18.333,18.3509,18.3106,18.3106,622500.0
2010-08-09 15:55:00,40.9,40.9,40.85,40.87,939500.0,18.315,18.315,18.2927,18.3016,939500.0
2010-08-10 09:30:00,40.06,40.06,39.84,39.9,1189500.0,17.9389,17.9389,17.8404,17.8672,1189500.0
2010-08-10 09:35:00,39.91,40.01,39.85,39.96,506800.0,17.8717,17.9165,17.8449,17.8941,506800.0
2010-08-10 09:40:00,39.97,39.97,39.85,39.87,301000.0,17.8986,17.8986,17.8449,17.8538,301000.0
2010-08-10 09:45:00,39.87,39.87,39.67,39.69,731100.0,17.8538,17.8538,17.7642,17.7732,731100.0
2010-08-10 09:50:00,39.69,39.69,39.38,39.4,1089000.0,17.7732,17.7732,17.6344,17.6433,1089000.0
2010-08-10 09:55:00,39.41,39.68,39.39,39.63,718200.0,17.6478,17.7687,17.6389,17.7463,718200.0
2010-08-10 10:00:00,39.63,39.73,39.6,39.69,418000.0,17.7463,17.7911,17.7329,17.7732,418000.0
2010-08-10 10:05:00,39.7,39.73,39.6,39.73,205900.0,17.7777,17.7911,17.7329,17.7911,205900.0
2010-08-10 10:10:00,39.73,39.75,39.67,39.74,180600.0,17.7911,17.8001,17.7642,17.7956,180600.0
2010-08-10 10:15:00,39.74,39.8,39.71,39.71,205900.0,17.7956,17.8225,17.7822,17.7822,205900.0
2010-08-10 10:20:00,39.71,39.75,39.66,39.72,196200.0,17.7822,17.8001,17.7598,17.7866,196200.0
2010-08-10 10:25:00,39.72,39.76,39.69,39.72,175600.0,17.7866,17.8045,17.7732,17.7866,175600.0
2010-08-10 10:30:00,39.71,39.72,39.65,39.69,147600.0,17.7822,17.7866,17.7553,17.7732,147600.0
2010-08-10 10:35:00,39.68,39.69,39.58,39.65,163000.0,17.7687,17.7732,17.7239,17.7553,163000.0
2010-08-10 10:40:00,39.66,39.74,39.65,39.74,123600.0,17.7598,17.7956,17.7553,17.7956,123600.0
2010-08-10 10:45:00,39.74,39.75,39.68,39.68,103400.0,17.7956,17.8001,17.7687,17.7687,103400.0
2010-08-10 10:50:00,39.68,39.71,39.62,39.62,82800.0,17.7687,17.7822,17.7419,17.7419,82800.0
2010-08-10 10:55:00,39.63,39.64,39.51,39.51,175100.0,17.7463,17.7508,17.6926,17.6926,175100.0
2010-08-10 11:00:00,39.53,39.67,39.48,39.6,265100.0,17.7016,17.7642,17.6792,17.7329,265100.0
2010-08-10 11:05:00,39.59,39.62,39.54,39.54,145700.0,17.7284,17.7419,17.706,17.706,145700.0
2010-08-10 11:10:00,39.54,39.62,39.51,39.56,189300.0,17.706,17.7419,17.6926,17.715,189300.0
2010-08-10 11:15:00,39.55,39.68,39.55,39.67,116600.0,17.7105,17.7687,17.7105,17.7642,116600.0
2010-08-10 11:20:00,39.68,39.69,39.57,39.58,122100.0,17.7687,17.7732,17.7195,17.7239,122100.0
2010-08-10 11:25:00,39.58,39.59,39.48,39.56,202900.0,17.7239,17.7284,17.6792,17.715,202900.0
2010-08-10 11:30:00,39.56,39.58,39.47,39.52,211100.0,17.715,17.7239,17.6747,17.6971,211100.0
2010-08-10 11:35:00,39.52,39.67,39.52,39.64,125400.0,17.6971,17.7642,17.6971,17.7508,125400.0
2010-08-10 11:40:00,39.65,39.7,39.63,39.67,110500.0,17.7553,17.7777,17.7463,17.7642,110500.0
2010-08-10 11:45:00,39.68,39.7,39.66,39.68,91300.0,17.7687,17.7777,17.7598,17.7687,91300.0
2010-08-10 11:50:00,39.68,39.8,39.66,39.76,145000.0,17.7687,17.8225,17.7598,17.8045,145000.0
2010-08-10 11:55:00,39.74,39.85,39.74,39.82,136000.0,17.7956,17.8449,17.7956,17.8314,136000.0
2010-08-10 12:00:00,39.82,39.85,39.74,39.83,136900.0,17.8314,17.8449,17.7956,17.8359,136900.0
2010-08-10 12:05:00,39.83,39.84,39.79,39.8,64900.0,17.8359,17.8404,17.818,17.8225,64900.0
2010-08-10 12:10:00,39.8,39.82,39.77,39.79,80500.0,17.8225,17.8314,17.809,17.818,80500.0
2010-08-10 12:15:00,39.8,39.84,39.77,39.82,124100.0,17.8225,17.8404,17.809,17.8314,124100.0
2010-08-10 12:20:00,39.82,39.9,39.82,39.9,111100.0,17.8314,17.8672,17.8314,17.8672,111100.0
2010-08-10 12:25:00,39.9,39.9,39.85,39.86,55700.0,17.8672,17.8672,17.8449,17.8493,55700.0
2010-08-10 12:30:00,39.85,39.89,39.81,39.85,65500.0,17.8449,17.8628,17.8269,17.8449,65500.0
2010-08-10 12:35:00,39.86,39.87,39.81,39.83,50500.0,17.8493,17.8538,17.8269,17.8359,50500.0
2010-08-10 12:40:00,39.84,39.86,39.81,39.85,70900.0,17.8404,17.8493,17.8269,17.8449,70900.0
2010-08-10 12:45:00,39.85,39.89,39.83,39.87,35300.0,17.8449,17.8628,17.8359,17.8538,35300.0
2010-08-10 12:50:00,39.87,39.91,39.82,39.87,112300.0,17.8538,17.8717,17.8314,17.8538,112300.0
2010-08-10 12:55:00,39.88,39.91,39.87,39.9,68000.0,17.8583,17.8717,17.8538,17.8672,68000.0
2010-08-10 13:00:00,39.9,39.91,39.85,39.88,64600.0,17.8672,17.8717,17.8449,17.8583,64600.0
2010-08-10 13:05:00,39.87,39.9,39.87,39.88,29100.0,17.8538,17.8672,17.8538,17.8583,29100.0
2010-08-10 13:10:00,39.88,39.91,39.87,39.9,92600.0,17.8583,17.8717,17.8538,17.8672,92600.0
2010-08-10 13:15:00,39.91,39.96,39.91,39.94,93700.0,17.8717,17.8941,17.8717,17.8852,93700.0
2010-08-10 13:20:00,39.93,39.95,39.9,39.91,61100.0,17.8807,17.8896,17.8672,17.8717,61100.0
2010-08-10 13:25:00,39.9,39.91,39.86,39.86,58400.0,17.8672,17.8717,17.8493,17.8493,58400.0
2010-08-10 13:30:00,39.86,39.9,39.86,39.9,50900.0,17.8493,17.8672,17.8493,17.8672,50900.0
2010-08-10 13:35:00,39.9,39.94,39.89,39.9,61400.0,17.8672,17.8852,17.8628,17.8672,61400.0
2010-08-10 13:40:00,39.91,39.95,39.9,39.92,57000.0,17.8717,17.8896,17.8672,17.8762,57000.0
2010-08-10 13:45:00,39.92,39.93,39.89,39.9,58800.0,17.8762,17.8807,17.8628,17.8672,58800.0
2010-08-10 13:50:00,39.91,39.93,39.9,39.92,49100.0,17.8717,17.8807,17.8672,17.8762,49100.0
2010-08-10 13:55:00,39.92,39.92,39.89,39.91,36000.0,17.8762,17.8762,17.8628,17.8717,36000.0
2010-08-10 14:00:00,39.91,39.94,39.9,39.94,50400.0,17.8717,17.8852,17.8672,17.8852,50400.0
2010-08-10 14:05:00,39.94,40.02,39.94,40.02,124100.0,17.8852,17.921,17.8852,17.921,124100.0
2010-08-10 14:10:00,40.02,40.02,39.95,40.01,104900.0,17.921,17.921,17.8896,17.9165,104900.0
2010-08-10 14:15:00,40.03,40.17,40.0,40.11,367300.0,17.9255,17.9881,17.912,17.9613,367300.0
2010-08-10 14:20:00,40.11,40.24,40.08,40.13,247800.0,17.9613,18.0195,17.9478,17.9702,247800.0
2010-08-10 14:25:00,40.13,40.15,39.94,40.07,425100.0,17.9702,17.9792,17.8852,17.9434,425100.0
2010-08-10 14:30:00,40.07,40.23,40.06,40.22,283600.0,17.9434,18.015,17.9389,18.0105,283600.0
2010-08-10 14:35:00,40.23,40.25,40.16,40.18,203500.0,18.015,18.024,17.9837,17.9926,203500.0
2010-08-10 14:40:00,40.19,40.25,40.14,40.23,225100.0,17.9971,18.024,17.9747,18.015,225100.0
2010-08-10 14:45:00,40.24,40.25,40.21,40.23,115600.0,18.0195,18.024,18.0061,18.015,115600.0
2010-08-10 14:50:00,40.23,40.24,40.13,40.14,193400.0,18.015,18.0195,17.9702,17.9747,193400.0
2010-08-10 14:55:00,40.15,40.15,40.1,40.12,69600.0,17.9792,17.9792,17.9568,17.9658,69600.0
2010-08-10 15:00:00,40.12,40.17,40.07,40.16,91700.0,17.9658,17.9881,17.9434,17.9837,91700.0
2010-08-10 15:05:00,40.15,40.23,40.12,40.21,99400.0,17.9792,18.015,17.9658,18.0061,99400.0
2010-08-10 15:10:00,40.2,40.22,40.1,40.11,208700.0,18.0016,18.0105,17.9568,17.9613,208700.0
2010-08-10 15:15:00,40.11,40.18,40.01,40.04,199900.0,17.9613,17.9926,17.9165,17.9299,199900.0
2010-08-10 15:20:00,40.03,40.04,39.97,40.0,186600.0,17.9255,17.9299,17.8986,17.912,186600.0
2010-08-10 15:25:00,40.0,40.05,39.96,40.04,171600.0,17.912,17.9344,17.8941,17.9299,171600.0
2010-08-10 15:30:00,40.05,40.15,40.02,40.14,99800.0,17.9344,17.9792,17.921,17.9747,99800.0
2010-08-10 15:35:00,40.14,40.16,40.09,40.11,95900.0,17.9747,17.9837,17.9523,17.9613,95900.0
2010-08-10 15:40:00,40.11,40.17,40.11,40.15,108000.0,17.9613,17.9881,17.9613,17.9792,108000.0
2010-08-10 15:45:00,40.14,40.2,40.13,40.16,148700.0,17.9747,18.0016,17.9702,17.9837,148700.0
2010-08-10 15:50:00,40.16,40.17,40.06,40.12,374000.0,17.9837,17.9881,17.9389,17.9658,374000.0
2010-08-10 15:55:00,40.13,40.14,40.05,40.12,414900.0,17.9702,17.9747,17.9344,17.9658,414900.0
2010-08-11 09:30:00,38.98,38.99,38.66,38.66,882200.0,17.4553,17.4597,17.312,17.312,882200.0
2010-08-11 09:35:00,38.66,38.87,38.64,38.86,623600.0,17.312,17.406,17.303,17.4015,623600.0
2010-08-11 09:40:00,38.85,38.94,38.83,38.87,378400.0,17.3971,17.4374,17.3881,17.406,378400.0
2010-08-11 09:45:00,38.86,38.93,38.81,38.89,293900.0,17.4015,17.4329,17.3791,17.415,293900.0
2010-08-11 09:50:00,38.9,38.93,38.83,38.83,236300.0,17.4194,17.4329,17.3881,17.3881,236300.0
2010-08-11 09:55:00,38.84,38.9,38.8,38.88,177600.0,17.3926,17.4194,17.3747,17.4105,177600.0
2010-08-11 10:00:00,38.88,38.98,38.83,38.98,267300.0,17.4105,17.4553,17.3881,17.4553,267300.0
2010-08-11 10:05:00,38.98,39.0,38.93,38.95,252800.0,17.4553,17.4642,17.4329,17.4418,252800.0
2010-08-11 10:10:00,38.96,38.98,38.9,38.91,178000.0,17.4463,17.4553,17.4194,17.4239,178000.0
2010-08-11 10:15:00,38.9,38.94,38.83,38.83,194600.0,17.4194,17.4374,17.3881,17.3881,194600.0
2010-08-11 10:20:00,38.83,38.88,38.76,38.83,170100.0,17.3881,17.4105,17.3567,17.3881,170100.0
2010-08-11 10:25:00,38.83,38.94,38.83,38.89,283600.0,17.3881,17.4374,17.3881,17.415,283600.0
2010-08-11 10:30:00,38.89,38.92,38.84,38.9,138600.0,17.415,17.4284,17.3926,17.4194,138600.0
2010-08-11 10:35:00,38.9,38.92,38.82,38.9,186500.0,17.4194,17.4284,17.3836,17.4194,186500.0
2010-08-11 10:40:00,38.91,38.91,38.82,38.83,108500.0,17.4239,17.4239,17.3836,17.3881,108500.0
2010-08-11 10:45:00,38.82,38.84,38.71,38.73,181500.0,17.3836,17.3926,17.3344,17.3433,181500.0
2010-08-11 10:50:00,38.73,38.78,38.72,38.72,126900.0,17.3433,17.3657,17.3388,17.3388,126900.0
2010-08-11 10:55:00,38.72,38.73,38.62,38.62,174200.0,17.3388,17.3433,17.2941,17.2941,174200.0
2010-08-11 11:00:00,38.62,38.71,38.61,38.69,225700.0,17.2941,17.3344,17.2896,17.3254,225700.0
2010-08-11 11:05:00,38.7,38.7,38.6,38.65,211500.0,17.3299,17.3299,17.2851,17.3075,211500.0
2010-08-11 11:10:00,38.64,38.7,38.63,38.67,190100.0,17.303,17.3299,17.2985,17.3164,190100.0
2010-08-11 11:15:00,38.68,38.74,38.64,38.69,153300.0,17.3209,17.3478,17.303,17.3254,153300.0
2010-08-11 11:20:00,38.68,38.69,38.63,38.68,135200.0,17.3209,17.3254,17.2985,17.3209,135200.0
2010-08-11 11:25:00,38.68,38.75,38.65,38.69,99000.0,17.3209,17.3523,17.3075,17.3254,99000.0
2010-08-11 11:30:00,38.69,38.72,38.59,38.59,201900.0,17.3254,17.3388,17.2806,17.2806,201900.0
2010-08-11 11:35:00,38.59,38.72,38.59,38.7,136000.0,17.2806,17.3388,17.2806,17.3299,136000.0
2010-08-11 11:40:00,38.7,38.7,38.63,38.67,104000.0,17.3299,17.3299,17.2985,17.3164,104000.0
2010-08-11 11:45:00,38.66,38.75,38.64,38.74,150900.0,17.312,17.3523,17.303,17.3478,150900.0
2010-08-11 11:50:00,38.74,38.75,38.72,38.74,77500.0,17.3478,17.3523,17.3388,17.3478,77500.0
2010-08-11 11:55:00,38.75,38.75,38.72,38.75,128100.0,17.3523,17.3523,17.3388,17.3523,128100.0
2010-08-11 12:00:00,38.75,38.75,38.68,38.69,121100.0,17.3523,17.3523,17.3209,17.3254,121100.0
2010-08-11 12:05:00,38.7,38.75,38.69,38.75,74500.0,17.3299,17.3523,17.3254,17.3523,74500.0
2010-08-11 12:10:00,38.75,38.8,38.74,38.79,103100.0,17.3523,17.3747,17.3478,17.3702,103100.0
2010-08-11 12:15:00,38.79,38.8,38.75,38.78,77100.0,17.3702,17.3747,17.3523,17.3657,77100.0
2010-08-11 12:20:00,38.78,38.83,38.77,38.83,64700.0,17.3657,17.3881,17.3612,17.3881,64700.0
2010-08-11 12:25:00,38.83,38.83,38.77,38.77,37500.0,17.3881,17.3881,17.3612,17.3612,37500.0
2010-08-11 12:30:00,38.77,38.83,38.77,38.78,65300.0,17.3612,17.3881,17.3612,17.3657,65300.0
2010-08-11 12:35:00,38.78,38.8,38.73,38.76,90500.0,17.3657,17.3747,17.3433,17.3567,90500.0
2010-08-11 12:40:00,38.76,38.78,38.73,38.73,78300.0,17.3567,17.3657,17.3433,17.3433,78300.0
2010-08-11 12:45:00,38.73,38.76,38.71,38.73,79200.0,17.3433,17.3567,17.3344,17.3433,79200.0
2010-08-11 12:50:00,38.73,38.82,38.72,38.82,186700.0,17.3433,17.3836,17.3388,17.3836,186700.0
2010-08-11 12:55:00,38.82,38.83,38.69,38.83,121200.0,17.3836,17.3881,17.3254,17.3881,121200.0
2010-08-11 13:00:00,38.82,38.82,38.8,38.81,54400.0,17.3836,17.3836,17.3747,17.3791,54400.0
2010-08-11 13:05:00,38.81,38.88,38.78,38.87,78300.0,17.3791,17.4105,17.3657,17.406,78300.0
2010-08-11 13:10:00,38.87,38.89,38.84,38.85,77100.0,17.406,17.415,17.3926,17.3971,77100.0
2010-08-11 13:15:00,38.85,38.91,38.85,38.91,108200.0,17.3971,17.4239,17.3971,17.4239,108200.0
2010-08-11 13:20:00,38.91,38.91,38.83,38.84,58300.0,17.4239,17.4239,17.3881,17.3926,58300.0
2010-08-11 13:25:00,38.84,38.85,38.82,38.83,28400.0,17.3926,17.3971,17.3836,17.3881,28400.0
2010-08-11 13:30:00,38.84,38.84,38.8,38.82,41400.0,17.3926,17.3926,17.3747,17.3836,41400.0
2010-08-11 13:35:00,38.82,38.84,38.75,38.75,128900.0,17.3836,17.3926,17.3523,17.3523,128900.0
2010-08-11 13:40:00,38.75,38.8,38.75,38.78,57000.0,17.3523,17.3747,17.3523,17.3657,57000.0
2010-08-11 13:45:00,38.78,38.79,38.71,38.71,69400.0,17.3657,17.3702,17.3344,17.3344,69400.0
2010-08-11 13:50:00,38.72,38.73,38.69,38.69,62500.0,17.3388,17.3433,17.3254,17.3254,62500.0
2010-08-11 13:55:00,38.69,38.72,38.66,38.67,58100.0,17.3254,17.3388,17.312,17.3164,58100.0
2010-08-11 14:00:00,38.68,38.72,38.67,38.68,41500.0,17.3209,17.3388,17.3164,17.3209,41500.0
2010-08-11 14:05:00,38.68,38.71,38.66,38.68,49400.0,17.3209,17.3344,17.312,17.3209,49400.0
2010-08-11 14:10:00,38.68,38.73,38.67,38.72,53600.0,17.3209,17.3433,17.3164,17.3388,53600.0
2010-08-11 14:15:00,38.72,38.73,38.68,38.7,46800.0,17.3388,17.3433,17.3209,17.3299,46800.0
2010-08-11 14:20:00,38.71,38.8,38.7,38.79,68700.0,17.3344,17.3747,17.3299,17.3702,68700.0
2010-08-11 14:25:00,38.78,38.86,38.76,38.79,79900.0,17.3657,17.4015,17.3567,17.3702,79900.0
2010-08-11 14:30:00,38.79,38.81,38.77,38.8,77700.0,17.3702,17.3791,17.3612,17.3747,77700.0
2010-08-11 14:35:00,38.8,38.81,38.7,38.71,84500.0,17.3747,17.3791,17.3299,17.3344,84500.0
2010-08-11 14:40:00,38.71,38.72,38.65,38.7,98300.0,17.3344,17.3388,17.3075,17.3299,98300.0
2010-08-11 14:45:00,38.7,38.71,38.66,38.7,47100.0,17.3299,17.3344,17.312,17.3299,47100.0
2010-08-11 14:50:00,38.69,38.7,38.65,38.66,79000.0,17.3254,17.3299,17.3075,17.312,79000.0
2010-08-11 14:55:00,38.66,38.68,38.65,38.67,53700.0,17.312,17.3209,17.3075,17.3164,53700.0
2010-08-11 15:00:00,38.68,38.71,38.66,38.7,66600.0,17.3209,17.3344,17.312,17.3299,66600.0
2010-08-11 15:05:00,38.7,38.71,38.68,38.71,47900.0,17.3299,17.3344,17.3209,17.3344,47900.0
2010-08-11 15:10:00,38.7,38.77,38.7,38.77,101700.0,17.3299,17.3612,17.3299,17.3612,101700.0
2010-08-11 15:15:00,38.76,38.77,38.73,38.76,105000.0,17.3567,17.3612,17.3433,17.3567,105000.0
2010-08-11 15:20:00,38.75,38.82,38.73,38.79,134900.0,17.3523,17.3836,17.3433,17.3702,134900.0
2010-08-11 15:25:00,38.79,38.84,38.78,38.82,93100.0,17.3702,17.3926,17.3657,17.3836,93100.0
2010-08-11 15:30:00,38.82,38.9,38.81,38.87,120200.0,17.3836,17.4194,17.3791,17.406,120200.0
2010-08-11 15:35:00,38.87,38.87,38.82,38.84,164200.0,17.406,17.406,17.3836,17.3926,164200.0
2010-08-11 15:40:00,38.84,38.85,38.77,38.77,258100.0,17.3926,17.3971,17.3612,17.3612,258100.0
2010-08-11 15:45:00,38.78,38.82,38.75,38.79,236300.0,17.3657,17.3836,17.3523,17.3702,236300.0
2010-08-11 15:50:00,38.8,38.8,38.72,38.74,315800.0,17.3747,17.3747,17.3388,17.3478,315800.0
2010-08-11 15:55:00,38.74,38.8,38.73,38.77,408400.0,17.3478,17.3747,17.3433,17.3612,408400.0
2010-08-12 09:30:00,37.68,37.92,37.49,37.91,1000900.0,16.8731,16.9806,16.788,16.9761,1000900.0
2010-08-12 09:35:00,37.91,37.94,37.68,37.84,705500.0,16.9761,16.9896,16.8731,16.9448,705500.0
2010-08-12 09:40:00,37.85,37.99,37.82,37.98,289200.0,16.9493,17.0119,16.9358,17.0075,289200.0
2010-08-12 09:45:00,37.97,38.06,37.9,38.05,326800.0,17.003,17.0433,16.9716,17.0388,326800.0
2010-08-12 09:50:00,38.06,38.06,37.9,37.97,263400.0,17.0433,17.0433,16.9716,17.003,263400.0
2010-08-12 09:55:00,37.98,38.16,37.97,38.12,337700.0,17.0075,17.0881,17.003,17.0702,337700.0
2010-08-12 10:00:00,38.12,38.2,38.09,38.11,298900.0,17.0702,17.106,17.0567,17.0657,298900.0
2010-08-12 10:05:00,38.1,38.29,38.06,38.27,298500.0,17.0612,17.1463,17.0433,17.1373,298500.0
2010-08-12 10:10:00,38.26,38.26,38.14,38.16,326600.0,17.1328,17.1328,17.0791,17.0881,326600.0
2010-08-12 10:15:00,38.16,38.23,38.14,38.19,212000.0,17.0881,17.1194,17.0791,17.1015,212000.0
2010-08-12 10:20:00,38.19,38.22,38.16,38.2,103100.0,17.1015,17.1149,17.0881,17.106,103100.0
2010-08-12 10:25:00,38.2,38.21,38.08,38.12,179800.0,17.106,17.1105,17.0522,17.0702,179800.0
2010-08-12 10:30:00,38.11,38.14,38.08,38.13,159800.0,17.0657,17.0791,17.0522,17.0746,159800.0
2010-08-12 10:35:00,38.13,38.2,38.1,38.13,333000.0,17.0746,17.106,17.0612,17.0746,333000.0
2010-08-12 10:40:00,38.13,38.25,38.12,38.25,171600.0,17.0746,17.1284,17.0702,17.1284,171600.0
2010-08-12 10:45:00,38.25,38.29,38.16,38.16,148600.0,17.1284,17.1463,17.0881,17.0881,148600.0
2010-08-12 10:50:00,38.16,38.27,38.14,38.26,113700.0,17.0881,17.1373,17.0791,17.1328,113700.0
2010-08-12 10:55:00,38.26,38.28,38.2,38.23,105800.0,17.1328,17.1418,17.106,17.1194,105800.0
2010-08-12 11:00:00,38.23,38.27,38.2,38.2,165600.0,17.1194,17.1373,17.106,17.106,165600.0
2010-08-12 11:05:00,38.2,38.23,38.14,38.19,188500.0,17.106,17.1194,17.0791,17.1015,188500.0
2010-08-12 11:10:00,38.19,38.23,38.14,38.21,110200.0,17.1015,17.1194,17.0791,17.1105,110200.0
2010-08-12 11:15:00,38.2,38.27,38.18,38.21,191700.0,17.106,17.1373,17.097,17.1105,191700.0
2010-08-12 11:20:00,38.21,38.36,38.21,38.35,223600.0,17.1105,17.1776,17.1105,17.1732,223600.0
2010-08-12 11:25:00,38.35,38.35,38.26,38.35,100800.0,17.1732,17.1732,17.1328,17.1732,100800.0
2010-08-12 11:30:00,38.35,38.45,38.35,38.43,164200.0,17.1732,17.2179,17.1732,17.209,164200.0
2010-08-12 11:35:00,38.42,38.43,38.26,38.31,553600.0,17.2045,17.209,17.1328,17.1552,553600.0
2010-08-12 11:40:00,38.31,38.32,38.26,38.27,76000.0,17.1552,17.1597,17.1328,17.1373,76000.0
2010-08-12 11:45:00,38.26,38.32,38.26,38.27,72200.0,17.1328,17.1597,17.1328,17.1373,72200.0
2010-08-12 11:50:00,38.27,38.31,38.27,38.29,75900.0,17.1373,17.1552,17.1373,17.1463,75900.0
2010-08-12 11:55:00,38.29,38.31,38.25,38.26,54700.0,17.1463,17.1552,17.1284,17.1328,54700.0
2010-08-12 12:00:00,38.26,38.27,38.21,38.23,72100.0,17.1328,17.1373,17.1105,17.1194,72100.0
2010-08-12 12:05:00,38.22,38.29,38.22,38.28,40400.0,17.1149,17.1463,17.1149,17.1418,40400.0
2010-08-12 12:10:00,38.28,38.29,38.26,38.26,39400.0,17.1418,17.1463,17.1328,17.1328,39400.0
2010-08-12 12:15:00,38.25,38.29,38.25,38.26,29500.0,17.1284,17.1463,17.1284,17.1328,29500.0
2010-08-12 12:20:00,38.26,38.27,38.24,38.24,21200.0,17.1328,17.1373,17.1239,17.1239,21200.0
2010-08-12 12:25:00,38.25,38.25,38.23,38.25,23800.0,17.1284,17.1284,17.1194,17.1284,23800.0
2010-08-12 12:30:00,38.24,38.29,38.24,38.27,51700.0,17.1239,17.1463,17.1239,17.1373,51700.0
2010-08-12 12:35:00,38.27,38.29,38.24,38.29,36300.0,17.1373,17.1463,17.1239,17.1463,36300.0
2010-08-12 12:40:00,38.3,38.32,38.27,38.3,37200.0,17.1508,17.1597,17.1373,17.1508,37200.0
2010-08-12 12:45:00,38.3,38.31,38.27,38.28,34000.0,17.1508,17.1552,17.1373,17.1418,34000.0
2010-08-12 12:50:00,38.28,38.3,38.27,38.3,25700.0,17.1418,17.1508,17.1373,17.1508,25700.0
2010-08-12 12:55:00,38.31,38.34,38.29,38.34,42100.0,17.1552,17.1687,17.1463,17.1687,42100.0
2010-08-12 13:00:00,38.33,38.37,38.32,38.34,75400.0,17.1642,17.1821,17.1597,17.1687,75400.0
2010-08-12 13:05:00,38.34,38.35,38.29,38.29,43300.0,17.1687,17.1732,17.1463,17.1463,43300.0
2010-08-12 13:10:00,38.29,38.35,38.28,38.33,73200.0,17.1463,17.1732,17.1418,17.1642,73200.0
2010-08-12 13:15:00,38.34,38.36,38.3,38.36,31200.0,17.1687,17.1776,17.1508,17.1776,31200.0
2010-08-12 13:20:00,38.35,38.37,38.32,38.34,43800.0,17.1732,17.1821,17.1597,17.1687,43800.0
2010-08-12 13:25:00,38.34,38.35,38.28,38.29,40500.0,17.1687,17.1732,17.1418,17.1463,40500.0
2010-08-12 13:30:00,38.3,38.3,38.24,38.24,41000.0,17.1508,17.1508,17.1239,17.1239,41000.0
2010-08-12 13:35:00,38.24,38.28,38.24,38.26,38900.0,17.1239,17.1418,17.1239,17.1328,38900.0
2010-08-12 13:40:00,38.26,38.28,38.23,38.26,40100.0,17.1328,17.1418,17.1194,17.1328,40100.0
2010-08-12 13:45:00,38.26,38.26,38.21,38.22,79000.0,17.1328,17.1328,17.1105,17.1149,79000.0
2010-08-12 13:50:00,38.22,38.23,38.18,38.2,78400.0,17.1149,17.1194,17.097,17.106,78400.0
2010-08-12 13:55:00,38.2,38.22,38.19,38.2,54400.0,17.106,17.1149,17.1015,17.106,54400.0
2010-08-12 14:00:00,38.21,38.22,38.17,38.19,61400.0,17.1105,17.1149,17.0925,17.1015,61400.0
2010-08-12 14:05:00,38.19,38.22,38.17,38.21,92200.0,17.1015,17.1149,17.0925,17.1105,92200.0
2010-08-12 14:10:00,38.22,38.22,38.19,38.2,61400.0,17.1149,17.1149,17.1015,17.106,61400.0
2010-08-12 14:15:00,38.19,38.21,38.15,38.15,119200.0,17.1015,17.1105,17.0836,17.0836,119200.0
2010-08-12 14:20:00,38.15,38.18,38.08,38.12,128200.0,17.0836,17.097,17.0522,17.0702,128200.0
2010-08-12 14:25:00,38.13,38.15,38.1,38.14,72400.0,17.0746,17.0836,17.0612,17.0791,72400.0
2010-08-12 14:30:00,38.14,38.17,38.11,38.12,65900.0,17.0791,17.0925,17.0657,17.0702,65900.0
2010-08-12 14:35:00,38.12,38.13,38.09,38.11,170600.0,17.0702,17.0746,17.0567,17.0657,170600.0
2010-08-12 14:40:00,38.1,38.14,38.1,38.1,61300.0,17.0612,17.0791,17.0612,17.0612,61300.0
2010-08-12 14:45:00,38.1,38.13,38.07,38.1,139100.0,17.0612,17.0746,17.0478,17.0612,139100.0
2010-08-12 14:50:00,38.11,38.15,38.1,38.15,84800.0,17.0657,17.0836,17.0612,17.0836,84800.0
2010-08-12 14:55:00,38.14,38.17,38.12,38.17,41900.0,17.0791,17.0925,17.0702,17.0925,41900.0
2010-08-12 15:00:00,38.17,38.25,38.16,38.24,60000.0,17.0925,17.1284,17.0881,17.1239,60000.0
2010-08-12 15:05:00,38.23,38.24,38.18,38.23,81300.0,17.1194,17.1239,17.097,17.1194,81300.0
2010-08-12 15:10:00,38.23,38.28,38.19,38.22,122600.0,17.1194,17.1418,17.1015,17.1149,122600.0
2010-08-12 15:15:00,38.22,38.26,38.18,38.23,96300.0,17.1149,17.1328,17.097,17.1194,96300.0
2010-08-12 15:20:00,38.23,38.27,38.17,38.22,109500.0,17.1194,17.1373,17.0925,17.1149,109500.0
2010-08-12 15:25:00,38.21,38.27,38.19,38.22,124700.0,17.1105,17.1373,17.1015,17.1149,124700.0
2010-08-12 15:30:00,38.22,38.37,38.22,38.37,158000.0,17.1149,17.1821,17.1149,17.1821,158000.0
2010-08-12 15:35:00,38.37,38.41,38.25,38.33,312400.0,17.1821,17.2,17.1284,17.1642,312400.0
2010-08-12 15:40:00,38.33,38.38,38.25,38.31,181500.0,17.1642,17.1866,17.1284,17.1552,181500.0
2010-08-12 15:45:00,38.32,38.41,38.31,38.4,237800.0,17.1597,17.2,17.1552,17.1955,237800.0
2010-08-12 15:50:00,38.39,38.41,38.33,38.35,199300.0,17.1911,17.2,17.1642,17.1732,199300.0
2010-08-12 15:55:00,38.36,38.4,38.35,38.37,337800.0,17.1776,17.1955,17.1732,17.1821,337800.0
2010-08-13 09:30:00,37.78,38.03,37.75,38.03,863900.0,16.9179,17.0299,16.9045,17.0299,863900.0
2010-08-13 09:35:00,38.03,38.24,37.98,38.14,669800.0,17.0299,17.1239,17.0075,17.0791,669800.0
2010-08-13 09:40:00,38.14,38.37,38.13,38.32,635400.0,17.0791,17.1821,17.0746,17.1597,635400.0
2010-08-13 09:45:00,38.32,38.47,38.29,38.38,621000.0,17.1597,17.2269,17.1463,17.1866,621000.0
2010-08-13 09:50:00,38.39,38.48,38.31,38.38,368400.0,17.1911,17.2314,17.1552,17.1866,368400.0
2010-08-13 09:55:00,38.37,38.58,38.35,38.54,401800.0,17.1821,17.2761,17.1732,17.2582,401800.0
2010-08-13 10:00:00,38.54,38.65,38.51,38.65,360400.0,17.2582,17.3075,17.2448,17.3075,360400.0
2010-08-13 10:05:00,38.65,38.73,38.59,38.67,291000.0,17.3075,17.3433,17.2806,17.3164,291000.0
2010-08-13 10:10:00,38.67,38.75,38.6,38.6,257300.0,17.3164,17.3523,17.2851,17.2851,257300.0
2010-08-13 10:15:00,38.6,38.74,38.6,38.65,191700.0,17.2851,17.3478,17.2851,17.3075,191700.0
2010-08-13 10:20:00,38.64,38.75,38.58,38.66,289400.0,17.303,17.3523,17.2761,17.312,289400.0
2010-08-13 10:25:00,38.67,38.71,38.6,38.71,245000.0,17.3164,17.3344,17.2851,17.3344,245000.0
2010-08-13 10:30:00,38.71,38.76,38.67,38.7,251500.0,17.3344,17.3567,17.3164,17.3299,251500.0
2010-08-13 10:35:00,38.71,38.84,38.7,38.84,277200.0,17.3344,17.3926,17.3299,17.3926,277200.0
2010-08-13 10:40:00,38.84,38.87,38.79,38.79,258900.0,17.3926,17.406,17.3702,17.3702,258900.0
2010-08-13 10:45:00,38.79,38.83,38.76,38.81,150700.0,17.3702,17.3881,17.3567,17.3791,150700.0
2010-08-13 10:50:00,38.81,38.82,38.69,38.73,134400.0,17.3791,17.3836,17.3254,17.3433,134400.0
2010-08-13 10:55:00,38.73,38.78,38.66,38.76,180500.0,17.3433,17.3657,17.312,17.3567,180500.0
2010-08-13 11:00:00,38.76,38.8,38.72,38.79,144000.0,17.3567,17.3747,17.3388,17.3702,144000.0
2010-08-13 11:05:00,38.79,38.86,38.79,38.83,159300.0,17.3702,17.4015,17.3702,17.3881,159300.0
2010-08-13 11:10:00,38.84,38.88,38.79,38.87,113600.0,17.3926,17.4105,17.3702,17.406,113600.0
2010-08-13 11:15:00,38.86,39.03,38.86,38.98,413500.0,17.4015,17.4777,17.4015,17.4553,413500.0
2010-08-13 11:20:00,38.98,39.05,38.96,39.04,311900.0,17.4553,17.4866,17.4463,17.4821,311900.0
2010-08-13 11:25:00,39.05,39.07,38.95,39.01,216500.0,17.4866,17.4956,17.4418,17.4687,216500.0
2010-08-13 11:30:00,39.01,39.01,38.9,38.92,191300.0,17.4687,17.4687,17.4194,17.4284,191300.0
2010-08-13 11:35:00,38.92,38.97,38.88,38.95,197400.0,17.4284,17.4508,17.4105,17.4418,197400.0
2010-08-13 11:40:00,38.94,39.03,38.93,39.01,183100.0,17.4374,17.4777,17.4329,17.4687,183100.0
2010-08-13 11:45:00,39.02,39.06,38.99,39.03,124200.0,17.4732,17.4911,17.4597,17.4777,124200.0
2010-08-13 11:50:00,39.03,39.1,39.03,39.07,152000.0,17.4777,17.509,17.4777,17.4956,152000.0
2010-08-13 11:55:00,39.07,39.14,39.01,39.08,187600.0,17.4956,17.5269,17.4687,17.5,187600.0
2010-08-13 12:00:00,39.08,39.14,39.06,39.14,104600.0,17.5,17.5269,17.4911,17.5269,104600.0
2010-08-13 12:05:00,39.14,39.2,39.13,39.19,187200.0,17.5269,17.5538,17.5224,17.5493,187200.0
2010-08-13 12:10:00,39.19,39.25,39.16,39.23,185600.0,17.5493,17.5762,17.5359,17.5672,185600.0
2010-08-13 12:15:00,39.23,39.32,39.22,39.32,267100.0,17.5672,17.6075,17.5627,17.6075,267100.0
2010-08-13 12:20:00,39.32,39.48,39.3,39.47,418700.0,17.6075,17.6792,17.5986,17.6747,418700.0
2010-08-13 12:25:00,39.47,39.57,39.45,39.51,393900.0,17.6747,17.7195,17.6657,17.6926,393900.0
2010-08-13 12:30:00,39.5,39.51,39.37,39.38,276600.0,17.6881,17.6926,17.6299,17.6344,276600.0
2010-08-13 12:35:00,39.39,39.45,39.33,39.35,289200.0,17.6389,17.6657,17.612,17.621,289200.0
2010-08-13 12:40:00,39.35,39.36,39.26,39.28,293100.0,17.621,17.6254,17.5806,17.5896,293100.0
2010-08-13 12:45:00,39.28,39.34,39.25,39.34,180500.0,17.5896,17.6165,17.5762,17.6165,180500.0
2010-08-13 12:50:00,39.34,39.38,39.31,39.34,186100.0,17.6165,17.6344,17.603,17.6165,186100.0
2010-08-13 12:55:00,39.33,39.34,39.24,39.25,137700.0,17.612,17.6165,17.5717,17.5762,137700.0
2010-08-13 13:00:00,39.26,39.31,39.26,39.28,107800.0,17.5806,17.603,17.5806,17.5896,107800.0
2010-08-13 13:05:00,39.27,39.29,39.21,39.21,135000.0,17.5851,17.5941,17.5583,17.5583,135000.0
2010-08-13 13:10:00,39.21,39.25,39.16,39.19,98800.0,17.5583,17.5762,17.5359,17.5493,98800.0
2010-08-13 13:15:00,39.18,39.18,39.06,39.06,232900.0,17.5448,17.5448,17.4911,17.4911,232900.0
2010-08-13 13:20:00,39.06,39.17,39.05,39.13,138100.0,17.4911,17.5403,17.4866,17.5224,138100.0
2010-08-13 13:25:00,39.12,39.18,39.1,39.18,78400.0,17.518,17.5448,17.509,17.5448,78400.0
2010-08-13 13:30:00,39.17,39.22,39.17,39.17,111400.0,17.5403,17.5627,17.5403,17.5403,111400.0
2010-08-13 13:35:00,39.17,39.21,39.15,39.2,63600.0,17.5403,17.5583,17.5314,17.5538,63600.0
2010-08-13 13:40:00,39.2,39.23,39.16,39.16,44200.0,17.5538,17.5672,17.5359,17.5359,44200.0
2010-08-13 13:45:00,39.17,39.2,39.14,39.14,41400.0,17.5403,17.5538,17.5269,17.5269,41400.0
2010-08-13 13:50:00,39.14,39.16,39.08,39.13,70000.0,17.5269,17.5359,17.5,17.5224,70000.0
2010-08-13 13:55:00,39.14,39.16,39.1,39.12,61900.0,17.5269,17.5359,17.509,17.518,61900.0
2010-08-13 14:00:00,39.12,39.17,39.02,39.06,199500.0,17.518,17.5403,17.4732,17.4911,199500.0
2010-08-13 14:05:00,39.06,39.08,39.03,39.04,70200.0,17.4911,17.5,17.4777,17.4821,70200.0
2010-08-13 14:10:00,39.05,39.1,38.98,38.98,140500.0,17.4866,17.509,17.4553,17.4553,140500.0
2010-08-13 14:15:00,38.98,39.03,38.93,38.95,103900.0,17.4553,17.4777,17.4329,17.4418,103900.0
2010-08-13 14:20:00,38.94,38.95,38.84,38.9,189600.0,17.4374,17.4418,17.3926,17.4194,189600.0
2010-08-13 14:25:00,38.91,38.91,38.76,38.91,242700.0,17.4239,17.4239,17.3567,17.4239,242700.0
2010-08-13 14:30:00,38.9,39.03,38.86,39.01,207100.0,17.4194,17.4777,17.4015,17.4687,207100.0
2010-08-13 14:35:00,39.01,39.07,38.98,39.0,148800.0,17.4687,17.4956,17.4553,17.4642,148800.0
2010-08-13 14:40:00,38.99,39.02,38.96,39.0,66400.0,17.4597,17.4732,17.4463,17.4642,66400.0
2010-08-13 14:45:00,39.0,39.01,38.93,38.97,103900.0,17.4642,17.4687,17.4329,17.4508,103900.0
2010-08-13 14:50:00,38.98,38.98,38.91,38.97,85200.0,17.4553,17.4553,17.4239,17.4508,85200.0
2010-08-13 14:55:00,38.97,39.02,38.97,39.02,80600.0,17.4508,17.4732,17.4508,17.4732,80600.0
2010-08-13 15:00:00,39.02,39.07,39.01,39.06,67400.0,17.4732,17.4956,17.4687,17.4911,67400.0
2010-08-13 15:05:00,39.05,39.08,39.02,39.06,93100.0,17.4866,17.5,17.4732,17.4911,93100.0
2010-08-13 15:10:00,39.06,39.06,38.97,38.97,72900.0,17.4911,17.4911,17.4508,17.4508,72900.0
2010-08-13 15:15:00,38.97,39.01,38.96,38.99,68300.0,17.4508,17.4687,17.4463,17.4597,68300.0
2010-08-13 15:20:00,39.0,39.05,38.99,39.03,59600.0,17.4642,17.4866,17.4597,17.4777,59600.0
2010-08-13 15:25:00,39.02,39.05,38.98,38.98,138600.0,17.4732,17.4866,17.4553,17.4553,138600.0
2010-08-13 15:30:00,38.98,39.02,38.97,39.01,66500.0,17.4553,17.4732,17.4508,17.4687,66500.0
2010-08-13 15:35:00,39.02,39.03,38.99,39.0,84600.0,17.4732,17.4777,17.4597,17.4642,84600.0
2010-08-13 15:40:00,38.99,39.0,38.93,38.94,109500.0,17.4597,17.4642,17.4329,17.4374,109500.0
2010-08-13 15:45:00,38.93,38.95,38.89,38.91,233500.0,17.4329,17.4418,17.415,17.4239,233500.0
2010-08-13 15:50:00,38.91,38.96,38.9,38.95,256800.0,17.4239,17.4463,17.4194,17.4418,256800.0
2010-08-13 15:55:00,38.96,39.0,38.94,38.97,450000.0,17.4463,17.4642,17.4374,17.4508,450000.0
2010-08-16 09:30:00,38.42,38.47,38.15,38.38,676800.0,17.2045,17.2269,17.0836,17.1866,676800.0
2010-08-16 09:35:00,38.38,38.57,38.33,38.46,265100.0,17.1866,17.2717,17.1642,17.2224,265100.0
2010-08-16 09:40:00,38.47,38.6,38.45,38.54,245800.0,17.2269,17.2851,17.2179,17.2582,245800.0
2010-08-16 09:45:00,38.55,38.74,38.52,38.66,305000.0,17.2627,17.3478,17.2493,17.312,305000.0
2010-08-16 09:50:00,38.66,38.7,38.45,38.52,409700.0,17.312,17.3299,17.2179,17.2493,409700.0
2010-08-16 09:55:00,38.52,38.55,38.46,38.5,94300.0,17.2493,17.2627,17.2224,17.2403,94300.0
2010-08-16 10:00:00,38.5,38.54,38.38,38.53,274100.0,17.2403,17.2582,17.1866,17.2538,274100.0
2010-08-16 10:05:00,38.54,38.65,38.52,38.54,200100.0,17.2582,17.3075,17.2493,17.2582,200100.0
2010-08-16 10:10:00,38.54,38.83,38.53,38.67,451100.0,17.2582,17.3881,17.2538,17.3164,451100.0
2010-08-16 10:15:00,38.66,38.85,38.58,38.79,359600.0,17.312,17.3971,17.2761,17.3702,359600.0
2010-08-16 10:20:00,38.8,38.83,38.66,38.67,155000.0,17.3747,17.3881,17.312,17.3164,155000.0
2010-08-16 10:25:00,38.68,38.73,38.66,38.69,95600.0,17.3209,17.3433,17.312,17.3254,95600.0
2010-08-16 10:30:00,38.69,38.72,38.63,38.66,97600.0,17.3254,17.3388,17.2985,17.312,97600.0
2010-08-16 10:35:00,38.66,38.74,38.61,38.73,146900.0,17.312,17.3478,17.2896,17.3433,146900.0
2010-08-16 10:40:00,38.73,38.75,38.7,38.71,122500.0,17.3433,17.3523,17.3299,17.3344,122500.0
2010-08-16 10:45:00,38.72,38.77,38.65,38.67,128400.0,17.3388,17.3612,17.3075,17.3164,128400.0
2010-08-16 10:50:00,38.67,38.67,38.58,38.64,131200.0,17.3164,17.3164,17.2761,17.303,131200.0
2010-08-16 10:55:00,38.65,38.7,38.62,38.62,124400.0,17.3075,17.3299,17.2941,17.2941,124400.0
2010-08-16 11:00:00,38.63,38.63,38.49,38.49,167700.0,17.2985,17.2985,17.2358,17.2358,167700.0
2010-08-16 11:05:00,38.48,38.55,38.45,38.46,189400.0,17.2314,17.2627,17.2179,17.2224,189400.0
2010-08-16 11:10:00,38.46,38.58,38.45,38.58,128800.0,17.2224,17.2761,17.2179,17.2761,128800.0
2010-08-16 11:15:00,38.58,38.61,38.51,38.54,87600.0,17.2761,17.2896,17.2448,17.2582,87600.0
2010-08-16 11:20:00,38.54,38.54,38.48,38.5,52000.0,17.2582,17.2582,17.2314,17.2403,52000.0
2010-08-16 11:25:00,38.49,38.53,38.41,38.41,147800.0,17.2358,17.2538,17.2,17.2,147800.0
2010-08-16 11:30:00,38.41,38.52,38.41,38.48,177400.0,17.2,17.2493,17.2,17.2314,177400.0
2010-08-16 11:35:00,38.47,38.62,38.46,38.51,401100.0,17.2269,17.2941,17.2224,17.2448,401100.0
2010-08-16 11:40:00,38.52,38.55,38.48,38.49,41200.0,17.2493,17.2627,17.2314,17.2358,41200.0
2010-08-16 11:45:00,38.49,38.49,38.42,38.46,62000.0,17.2358,17.2358,17.2045,17.2224,62000.0
2010-08-16 11:50:00,38.46,38.48,38.46,38.47,63900.0,17.2224,17.2314,17.2224,17.2269,63900.0
2010-08-16 11:55:00,38.48,38.55,38.48,38.54,101100.0,17.2314,17.2627,17.2314,17.2582,101100.0
2010-08-16 12:00:00,38.54,38.6,38.51,38.58,68200.0,17.2582,17.2851,17.2448,17.2761,68200.0
2010-08-16 12:05:00,38.58,38.63,38.56,38.58,53300.0,17.2761,17.2985,17.2672,17.2761,53300.0
2010-08-16 12:10:00,38.58,38.58,38.52,38.53,30200.0,17.2761,17.2761,17.2493,17.2538,30200.0
2010-08-16 12:15:00,38.52,38.53,38.46,38.5,70300.0,17.2493,17.2538,17.2224,17.2403,70300.0
2010-08-16 12:20:00,38.5,38.55,38.48,38.54,84400.0,17.2403,17.2627,17.2314,17.2582,84400.0
2010-08-16 12:25:00,38.53,38.58,38.51,38.58,39900.0,17.2538,17.2761,17.2448,17.2761,39900.0
2010-08-16 12:30:00,38.57,38.6,38.56,38.59,53000.0,17.2717,17.2851,17.2672,17.2806,53000.0
2010-08-16 12:35:00,38.59,38.65,38.57,38.65,117200.0,17.2806,17.3075,17.2717,17.3075,117200.0
2010-08-16 12:40:00,38.64,38.65,38.55,38.57,71900.0,17.303,17.3075,17.2627,17.2717,71900.0
2010-08-16 12:45:00,38.57,38.59,38.57,38.57,24200.0,17.2717,17.2806,17.2717,17.2717,24200.0
2010-08-16 12:50:00,38.57,38.59,38.57,38.58,36800.0,17.2717,17.2806,17.2717,17.2761,36800.0
2010-08-16 12:55:00,38.57,38.6,38.56,38.59,39500.0,17.2717,17.2851,17.2672,17.2806,39500.0
2010-08-16 13:00:00,38.6,38.62,38.57,38.57,45800.0,17.2851,17.2941,17.2717,17.2717,45800.0
2010-08-16 13:05:00,38.56,38.59,38.56,38.59,44300.0,17.2672,17.2806,17.2672,17.2806,44300.0
2010-08-16 13:10:00,38.59,38.6,38.56,38.56,48300.0,17.2806,17.2851,17.2672,17.2672,48300.0
2010-08-16 13:15:00,38.57,38.61,38.55,38.57,52100.0,17.2717,17.2896,17.2627,17.2717,52100.0
2010-08-16 13:20:00,38.58,38.59,38.53,38.58,71800.0,17.2761,17.2806,17.2538,17.2761,71800.0
2010-08-16 13:25:00,38.59,38.61,38.57,38.57,55000.0,17.2806,17.2896,17.2717,17.2717,55000.0
2010-08-16 13:30:00,38.58,38.61,38.55,38.55,36200.0,17.2761,17.2896,17.2627,17.2627,36200.0
2010-08-16 13:35:00,38.55,38.57,38.52,38.55,52800.0,17.2627,17.2717,17.2493,17.2627,52800.0
2010-08-16 13:40:00,38.55,38.58,38.53,38.55,26900.0,17.2627,17.2761,17.2538,17.2627,26900.0
2010-08-16 13:45:00,38.54,38.58,38.54,38.56,30400.0,17.2582,17.2761,17.2582,17.2672,30400.0
2010-08-16 13:50:00,38.56,38.57,38.52,38.52,22200.0,17.2672,17.2717,17.2493,17.2493,22200.0
2010-08-16 13:55:00,38.52,38.53,38.48,38.49,39200.0,17.2493,17.2538,17.2314,17.2358,39200.0
2010-08-16 14:00:00,38.49,38.52,38.44,38.44,132900.0,17.2358,17.2493,17.2135,17.2135,132900.0
2010-08-16 14:05:00,38.44,38.45,38.4,38.42,100700.0,17.2135,17.2179,17.1955,17.2045,100700.0
2010-08-16 14:10:00,38.41,38.43,38.33,38.4,115300.0,17.2,17.209,17.1642,17.1955,115300.0
2010-08-16 14:15:00,38.4,38.42,38.35,38.4,45900.0,17.1955,17.2045,17.1732,17.1955,45900.0
2010-08-16 14:20:00,38.4,38.4,38.35,38.35,34500.0,17.1955,17.1955,17.1732,17.1732,34500.0
2010-08-16 14:25:00,38.36,38.46,38.36,38.41,65600.0,17.1776,17.2224,17.1776,17.2,65600.0
2010-08-16 14:30:00,38.41,38.48,38.39,38.39,120800.0,17.2,17.2314,17.1911,17.1911,120800.0
2010-08-16 14:35:00,38.39,38.42,38.34,38.38,56300.0,17.1911,17.2045,17.1687,17.1866,56300.0
2010-08-16 14:40:00,38.37,38.38,38.32,38.34,43300.0,17.1821,17.1866,17.1597,17.1687,43300.0
2010-08-16 14:45:00,38.35,38.39,38.35,38.37,72900.0,17.1732,17.1911,17.1732,17.1821,72900.0
2010-08-16 14:50:00,38.37,38.37,38.27,38.3,103000.0,17.1821,17.1821,17.1373,17.1508,103000.0
2010-08-16 14:55:00,38.29,38.36,38.28,38.29,76800.0,17.1463,17.1776,17.1418,17.1463,76800.0
2010-08-16 15:00:00,38.29,38.35,38.28,38.32,102400.0,17.1463,17.1732,17.1418,17.1597,102400.0
2010-08-16 15:05:00,38.33,38.39,38.31,38.38,86000.0,17.1642,17.1911,17.1552,17.1866,86000.0
2010-08-16 15:10:00,38.37,38.37,38.25,38.25,149200.0,17.1821,17.1821,17.1284,17.1284,149200.0
2010-08-16 15:15:00,38.26,38.3,38.24,38.28,81600.0,17.1328,17.1508,17.1239,17.1418,81600.0
2010-08-16 15:20:00,38.29,38.29,38.21,38.23,174400.0,17.1463,17.1463,17.1105,17.1194,174400.0
2010-08-16 15:25:00,38.24,38.28,38.19,38.27,170700.0,17.1239,17.1418,17.1015,17.1373,170700.0
2010-08-16 15:30:00,38.27,38.31,38.24,38.27,78100.0,17.1373,17.1552,17.1239,17.1373,78100.0
2010-08-16 15:35:00,38.26,38.38,38.26,38.38,127800.0,17.1328,17.1866,17.1328,17.1866,127800.0
2010-08-16 15:40:00,38.37,38.38,38.31,38.38,153000.0,17.1821,17.1866,17.1552,17.1866,153000.0
2010-08-16 15:45:00,38.38,38.41,38.36,38.37,257400.0,17.1866,17.2,17.1776,17.1821,257400.0
2010-08-16 15:50:00,38.37,38.4,38.35,38.4,184400.0,17.1821,17.1955,17.1732,17.1955,184400.0
2010-08-16 15:55:00,38.4,38.44,38.35,38.4,371800.0,17.1955,17.2135,17.1732,17.1955,371800.0
2010-08-17 09:30:00,38.17,38.41,38.16,38.31,506200.0,17.0925,17.2,17.0881,17.1552,506200.0
2010-08-17 09:35:00,38.32,38.32,38.11,38.18,302700.0,17.1597,17.1597,17.0657,17.097,302700.0
2010-08-17 09:40:00,38.19,38.22,38.06,38.18,275100.0,17.1015,17.1149,17.0433,17.097,275100.0
2010-08-17 09:45:00,38.17,38.18,38.05,38.07,250600.0,17.0925,17.097,17.0388,17.0478,250600.0
2010-08-17 09:50:00,38.07,38.15,38.04,38.1,254900.0,17.0478,17.0836,17.0343,17.0612,254900.0
2010-08-17 09:55:00,38.11,38.11,37.95,38.05,308900.0,17.0657,17.0657,16.994,17.0388,308900.0
2010-08-17 10:00:00,38.05,38.1,37.99,38.03,158100.0,17.0388,17.0612,17.0119,17.0299,158100.0
2010-08-17 10:05:00,38.03,38.07,37.96,38.0,187600.0,17.0299,17.0478,16.9985,17.0164,187600.0
2010-08-17 10:10:00,37.99,38.04,37.89,37.95,323400.0,17.0119,17.0343,16.9672,16.994,323400.0
2010-08-17 10:15:00,37.94,37.95,37.81,37.86,373700.0,16.9896,16.994,16.9313,16.9537,373700.0
2010-08-17 10:20:00,37.86,37.92,37.81,37.89,128800.0,16.9537,16.9806,16.9313,16.9672,128800.0
2010-08-17 10:25:00,37.88,37.89,37.8,37.8,216000.0,16.9627,16.9672,16.9269,16.9269,216000.0
2010-08-17 10:30:00,37.81,37.84,37.75,37.79,228500.0,16.9313,16.9448,16.9045,16.9224,228500.0
2010-08-17 10:35:00,37.79,37.85,37.76,37.82,152300.0,16.9224,16.9493,16.9089,16.9358,152300.0
2010-08-17 10:40:00,37.82,37.91,37.71,37.72,567000.0,16.9358,16.9761,16.8866,16.891,567000.0
2010-08-17 10:45:00,37.72,37.84,37.71,37.8,205500.0,16.891,16.9448,16.8866,16.9269,205500.0
2010-08-17 10:50:00,37.8,37.89,37.79,37.88,194200.0,16.9269,16.9672,16.9224,16.9627,194200.0
2010-08-17 10:55:00,37.89,38.04,37.89,38.02,398300.0,16.9672,17.0343,16.9672,17.0254,398300.0
2010-08-17 11:00:00,38.02,38.09,37.98,38.09,325600.0,17.0254,17.0567,17.0075,17.0567,325600.0
2010-08-17 11:05:00,38.09,38.15,37.96,37.98,448100.0,17.0567,17.0836,16.9985,17.0075,448100.0
2010-08-17 11:10:00,37.98,38.05,37.98,38.03,195100.0,17.0075,17.0388,17.0075,17.0299,195100.0
2010-08-17 11:15:00,38.04,38.1,38.02,38.07,152600.0,17.0343,17.0612,17.0254,17.0478,152600.0
2010-08-17 11:20:00,38.07,38.1,38.04,38.05,91100.0,17.0478,17.0612,17.0343,17.0388,91100.0
2010-08-17 11:25:00,38.06,38.15,38.04,38.13,206900.0,17.0433,17.0836,17.0343,17.0746,206900.0
2010-08-17 11:30:00,38.12,38.16,38.05,38.09,197900.0,17.0702,17.0881,17.0388,17.0567,197900.0
2010-08-17 11:35:00,38.09,38.11,38.06,38.08,78100.0,17.0567,17.0657,17.0433,17.0522,78100.0
2010-08-17 11:40:00,38.08,38.11,38.07,38.08,345600.0,17.0522,17.0657,17.0478,17.0522,345600.0
2010-08-17 11:45:00,38.08,38.12,38.08,38.11,85400.0,17.0522,17.0702,17.0522,17.0657,85400.0
2010-08-17 11:50:00,38.11,38.19,38.1,38.18,112600.0,17.0657,17.1015,17.0612,17.097,112600.0
2010-08-17 11:55:00,38.19,38.2,38.15,38.16,61700.0,17.1015,17.106,17.0836,17.0881,61700.0
2010-08-17 12:00:00,38.17,38.17,38.15,38.16,55200.0,17.0925,17.0925,17.0836,17.0881,55200.0
2010-08-17 12:05:00,38.15,38.17,38.14,38.16,106500.0,17.0836,17.0925,17.0791,17.0881,106500.0
2010-08-17 12:10:00,38.16,38.17,38.15,38.15,37500.0,17.0881,17.0925,17.0836,17.0836,37500.0
2010-08-17 12:15:00,38.16,38.18,38.14,38.15,56800.0,17.0881,17.097,17.0791,17.0836,56800.0
2010-08-17 12:20:00,38.15,38.16,38.1,38.13,89800.0,17.0836,17.0881,17.0612,17.0746,89800.0
2010-08-17 12:25:00,38.12,38.13,38.1,38.11,38300.0,17.0702,17.0746,17.0612,17.0657,38300.0
2010-08-17 12:30:00,38.12,38.17,38.11,38.16,35800.0,17.0702,17.0925,17.0657,17.0881,35800.0
2010-08-17 12:35:00,38.16,38.17,38.13,38.14,41400.0,17.0881,17.0925,17.0746,17.0791,41400.0
2010-08-17 12:40:00,38.14,38.16,38.13,38.16,25000.0,17.0791,17.0881,17.0746,17.0881,25000.0
2010-08-17 12:45:00,38.15,38.17,38.14,38.14,28600.0,17.0836,17.0925,17.0791,17.0791,28600.0
2010-08-17 12:50:00,38.15,38.16,38.13,38.14,35000.0,17.0836,17.0881,17.0746,17.0791,35000.0
2010-08-17 12:55:00,38.14,38.15,38.09,38.12,46900.0,17.0791,17.0836,17.0567,17.0702,46900.0
2010-08-17 13:00:00,38.13,38.17,38.11,38.14,59100.0,17.0746,17.0925,17.0657,17.0791,59100.0
2010-08-17 13:05:00,38.14,38.17,38.14,38.15,18700.0,17.0791,17.0925,17.0791,17.0836,18700.0
2010-08-17 13:10:00,38.16,38.16,38.13,38.14,43200.0,17.0881,17.0881,17.0746,17.0791,43200.0
2010-08-17 13:15:00,38.14,38.22,38.14,38.22,91800.0,17.0791,17.1149,17.0791,17.1149,91800.0
2010-08-17 13:20:00,38.22,38.24,38.2,38.21,57800.0,17.1149,17.1239,17.106,17.1105,57800.0
2010-08-17 13:25:00,38.21,38.24,38.21,38.24,44100.0,17.1105,17.1239,17.1105,17.1239,44100.0
2010-08-17 13:30:00,38.24,38.24,38.21,38.22,39300.0,17.1239,17.1239,17.1105,17.1149,39300.0
2010-08-17 13:35:00,38.23,38.23,38.16,38.17,47700.0,17.1194,17.1194,17.0881,17.0925,47700.0
2010-08-17 13:40:00,38.17,38.17,38.08,38.1,96900.0,17.0925,17.0925,17.0522,17.0612,96900.0
2010-08-17 13:45:00,38.1,38.11,38.08,38.1,76800.0,17.0612,17.0657,17.0522,17.0612,76800.0
2010-08-17 13:50:00,38.1,38.1,38.07,38.08,51000.0,17.0612,17.0612,17.0478,17.0522,51000.0
2010-08-17 13:55:00,38.08,38.13,38.08,38.09,81500.0,17.0522,17.0746,17.0522,17.0567,81500.0
2010-08-17 14:00:00,38.1,38.11,38.09,38.1,39400.0,17.0612,17.0657,17.0567,17.0612,39400.0
2010-08-17 14:05:00,38.11,38.17,38.11,38.16,103700.0,17.0657,17.0925,17.0657,17.0881,103700.0
2010-08-17 14:10:00,38.17,38.2,38.12,38.14,119200.0,17.0925,17.106,17.0702,17.0791,119200.0
2010-08-17 14:15:00,38.14,38.18,38.13,38.15,123200.0,17.0791,17.097,17.0746,17.0836,123200.0
2010-08-17 14:20:00,38.15,38.18,38.15,38.17,40200.0,17.0836,17.097,17.0836,17.0925,40200.0
2010-08-17 14:25:00,38.18,38.19,38.15,38.18,74900.0,17.097,17.1015,17.0836,17.097,74900.0
2010-08-17 14:30:00,38.19,38.2,38.17,38.19,32200.0,17.1015,17.106,17.0925,17.1015,32200.0
2010-08-17 14:35:00,38.19,38.2,38.14,38.16,30800.0,17.1015,17.106,17.0791,17.0881,30800.0
2010-08-17 14:40:00,38.15,38.16,38.14,38.14,42200.0,17.0836,17.0881,17.0791,17.0791,42200.0
2010-08-17 14:45:00,38.14,38.17,38.12,38.13,45900.0,17.0791,17.0925,17.0702,17.0746,45900.0
2010-08-17 14:50:00,38.14,38.14,38.12,38.14,48000.0,17.0791,17.0791,17.0702,17.0791,48000.0
2010-08-17 14:55:00,38.13,38.13,38.06,38.1,103900.0,17.0746,17.0746,17.0433,17.0612,103900.0
2010-08-17 15:00:00,38.11,38.12,38.08,38.08,41100.0,17.0657,17.0702,17.0522,17.0522,41100.0
2010-08-17 15:05:00,38.08,38.09,38.03,38.06,72200.0,17.0522,17.0567,17.0299,17.0433,72200.0
2010-08-17 15:10:00,38.05,38.1,38.05,38.07,56700.0,17.0388,17.0612,17.0388,17.0478,56700.0
2010-08-17 15:15:00,38.08,38.11,38.08,38.09,66500.0,17.0522,17.0657,17.0522,17.0567,66500.0
2010-08-17 15:20:00,38.09,38.1,38.06,38.1,64100.0,17.0567,17.0612,17.0433,17.0612,64100.0
2010-08-17 15:25:00,38.1,38.13,38.09,38.13,54800.0,17.0612,17.0746,17.0567,17.0746,54800.0
2010-08-17 15:30:00,38.13,38.14,38.08,38.12,68600.0,17.0746,17.0791,17.0522,17.0702,68600.0
2010-08-17 15:35:00,38.12,38.14,38.1,38.13,91300.0,17.0702,17.0791,17.0612,17.0746,91300.0
2010-08-17 15:40:00,38.12,38.13,38.07,38.1,116300.0,17.0702,17.0746,17.0478,17.0612,116300.0
2010-08-17 15:45:00,38.09,38.1,38.07,38.07,86900.0,17.0567,17.0612,17.0478,17.0478,86900.0
2010-08-17 15:50:00,38.08,38.11,38.01,38.02,212400.0,17.0522,17.0657,17.0209,17.0254,212400.0
2010-08-17 15:55:00,38.02,38.09,37.99,38.04,510400.0,17.0254,17.0567,17.0119,17.0343,510400.0
2010-08-18 09:30:00,37.77,37.81,37.73,37.77,337300.0,16.9134,16.9313,16.8955,16.9134,337300.0
2010-08-18 09:35:00,37.75,37.78,37.71,37.76,152300.0,16.9045,16.9179,16.8866,16.9089,152300.0
2010-08-18 09:40:00,37.76,37.76,37.68,37.68,159600.0,16.9089,16.9089,16.8731,16.8731,159600.0
2010-08-18 09:45:00,37.68,37.76,37.65,37.71,175800.0,16.8731,16.9089,16.8597,16.8866,175800.0
2010-08-18 09:50:00,37.71,37.71,37.61,37.63,171300.0,16.8866,16.8866,16.8418,16.8507,171300.0
2010-08-18 09:55:00,37.64,37.7,37.62,37.69,182100.0,16.8552,16.8821,16.8463,16.8776,182100.0
2010-08-18 10:00:00,37.69,37.69,37.59,37.62,172400.0,16.8776,16.8776,16.8328,16.8463,172400.0
2010-08-18 10:05:00,37.62,37.64,37.54,37.57,236900.0,16.8463,16.8552,16.8104,16.8239,236900.0
2010-08-18 10:10:00,37.56,37.6,37.56,37.57,118000.0,16.8194,16.8373,16.8194,16.8239,118000.0
2010-08-18 10:15:00,37.57,37.63,37.57,37.58,147200.0,16.8239,16.8507,16.8239,16.8283,147200.0
2010-08-18 10:20:00,37.59,37.59,37.52,37.54,150700.0,16.8328,16.8328,16.8015,16.8104,150700.0
2010-08-18 10:25:00,37.54,37.55,37.46,37.5,187400.0,16.8104,16.8149,16.7746,16.7925,187400.0
2010-08-18 10:30:00,37.51,37.53,37.39,37.39,285600.0,16.797,16.806,16.7433,16.7433,285600.0
2010-08-18 10:35:00,37.39,37.46,37.36,37.37,225600.0,16.7433,16.7746,16.7298,16.7343,225600.0
2010-08-18 10:40:00,37.38,37.43,37.34,37.39,212600.0,16.7388,16.7612,16.7209,16.7433,212600.0
2010-08-18 10:45:00,37.38,37.4,37.32,37.34,200800.0,16.7388,16.7477,16.7119,16.7209,200800.0
2010-08-18 10:50:00,37.34,37.34,37.2,37.22,374700.0,16.7209,16.7209,16.6582,16.6671,374700.0
2010-08-18 10:55:00,37.22,37.22,37.04,37.09,639000.0,16.6671,16.6671,16.5865,16.6089,639000.0
2010-08-18 11:00:00,37.1,37.29,37.09,37.23,427800.0,16.6134,16.6985,16.6089,16.6716,427800.0
2010-08-18 11:05:00,37.23,37.28,37.2,37.2,176000.0,16.6716,16.694,16.6582,16.6582,176000.0
2010-08-18 11:10:00,37.2,37.26,37.16,37.25,222000.0,16.6582,16.685,16.6403,16.6806,222000.0
2010-08-18 11:15:00,37.25,37.29,37.2,37.21,296600.0,16.6806,16.6985,16.6582,16.6627,296600.0
2010-08-18 11:20:00,37.2,37.25,37.19,37.24,124700.0,16.6582,16.6806,16.6537,16.6761,124700.0
2010-08-18 11:25:00,37.25,37.27,37.18,37.2,160100.0,16.6806,16.6895,16.6492,16.6582,160100.0
2010-08-18 11:30:00,37.2,37.25,37.19,37.19,124600.0,16.6582,16.6806,16.6537,16.6537,124600.0
2010-08-18 11:35:00,37.19,37.36,37.19,37.34,205100.0,16.6537,16.7298,16.6537,16.7209,205100.0
2010-08-18 11:40:00,37.34,37.38,37.33,37.34,166000.0,16.7209,16.7388,16.7164,16.7209,166000.0
2010-08-18 11:45:00,37.34,37.41,37.33,37.4,70000.0,16.7209,16.7522,16.7164,16.7477,70000.0
2010-08-18 11:50:00,37.4,37.46,37.33,37.36,138100.0,16.7477,16.7746,16.7164,16.7298,138100.0
2010-08-18 11:55:00,37.36,37.4,37.36,37.38,53600.0,16.7298,16.7477,16.7298,16.7388,53600.0
2010-08-18 12:00:00,37.38,37.45,37.38,37.39,67500.0,16.7388,16.7701,16.7388,16.7433,67500.0
2010-08-18 12:05:00,37.38,37.41,37.37,37.37,43100.0,16.7388,16.7522,16.7343,16.7343,43100.0
2010-08-18 12:10:00,37.38,37.42,37.38,37.41,52400.0,16.7388,16.7567,16.7388,16.7522,52400.0
2010-08-18 12:15:00,37.41,37.43,37.38,37.42,53700.0,16.7522,16.7612,16.7388,16.7567,53700.0
2010-08-18 12:20:00,37.42,37.46,37.4,37.4,46300.0,16.7567,16.7746,16.7477,16.7477,46300.0
2010-08-18 12:25:00,37.4,37.41,37.37,37.38,61200.0,16.7477,16.7522,16.7343,16.7388,61200.0
2010-08-18 12:30:00,37.38,37.38,37.25,37.29,162800.0,16.7388,16.7388,16.6806,16.6985,162800.0
2010-08-18 12:35:00,37.29,37.32,37.25,37.31,74900.0,16.6985,16.7119,16.6806,16.7074,74900.0
2010-08-18 12:40:00,37.31,37.32,37.25,37.29,73000.0,16.7074,16.7119,16.6806,16.6985,73000.0
2010-08-18 12:45:00,37.29,37.37,37.28,37.37,112700.0,16.6985,16.7343,16.694,16.7343,112700.0
2010-08-18 12:50:00,37.37,37.42,37.35,37.41,73200.0,16.7343,16.7567,16.7254,16.7522,73200.0
2010-08-18 12:55:00,37.42,37.45,37.39,37.43,65100.0,16.7567,16.7701,16.7433,16.7612,65100.0
2010-08-18 13:00:00,37.42,37.48,37.42,37.44,69000.0,16.7567,16.7836,16.7567,16.7657,69000.0
2010-08-18 13:05:00,37.44,37.49,37.43,37.46,89900.0,16.7657,16.788,16.7612,16.7746,89900.0
2010-08-18 13:10:00,37.46,37.47,37.4,37.4,98500.0,16.7746,16.7791,16.7477,16.7477,98500.0
2010-08-18 13:15:00,37.41,37.45,37.41,37.44,36000.0,16.7522,16.7701,16.7522,16.7657,36000.0
2010-08-18 13:20:00,37.44,37.48,37.44,37.46,40900.0,16.7657,16.7836,16.7657,16.7746,40900.0
2010-08-18 13:25:00,37.45,37.47,37.45,37.47,41700.0,16.7701,16.7791,16.7701,16.7791,41700.0
2010-08-18 13:30:00,37.47,37.48,37.46,37.47,99000.0,16.7791,16.7836,16.7746,16.7791,99000.0
2010-08-18 13:35:00,37.46,37.48,37.43,37.43,67300.0,16.7746,16.7836,16.7612,16.7612,67300.0
2010-08-18 13:40:00,37.43,37.44,37.4,37.42,45100.0,16.7612,16.7657,16.7477,16.7567,45100.0
2010-08-18 13:45:00,37.42,37.46,37.42,37.46,39700.0,16.7567,16.7746,16.7567,16.7746,39700.0
2010-08-18 13:50:00,37.47,37.47,37.44,37.46,26500.0,16.7791,16.7791,16.7657,16.7746,26500.0
2010-08-18 13:55:00,37.46,37.5,37.46,37.49,71700.0,16.7746,16.7925,16.7746,16.788,71700.0
2010-08-18 14:00:00,37.49,37.51,37.44,37.44,64300.0,16.788,16.797,16.7657,16.7657,64300.0
2010-08-18 14:05:00,37.44,37.46,37.41,37.45,43800.0,16.7657,16.7746,16.7522,16.7701,43800.0
2010-08-18 14:10:00,37.45,37.49,37.45,37.46,62500.0,16.7701,16.788,16.7701,16.7746,62500.0
2010-08-18 14:15:00,37.46,37.5,37.42,37.45,115100.0,16.7746,16.7925,16.7567,16.7701,115100.0
2010-08-18 14:20:00,37.45,37.49,37.44,37.45,51000.0,16.7701,16.788,16.7657,16.7701,51000.0
2010-08-18 14:25:00,37.46,37.49,37.45,37.45,33800.0,16.7746,16.788,16.7701,16.7701,33800.0
2010-08-18 14:30:00,37.45,37.49,37.45,37.46,37600.0,16.7701,16.788,16.7701,16.7746,37600.0
2010-08-18 14:35:00,37.46,37.49,37.45,37.48,30700.0,16.7746,16.788,16.7701,16.7836,30700.0
2010-08-18 14:40:00,37.47,37.49,37.43,37.44,38600.0,16.7791,16.788,16.7612,16.7657,38600.0
2010-08-18 14:45:00,37.44,37.47,37.4,37.41,63300.0,16.7657,16.7791,16.7477,16.7522,63300.0
2010-08-18 14:50:00,37.41,37.43,37.39,37.41,84500.0,16.7522,16.7612,16.7433,16.7522,84500.0
2010-08-18 14:55:00,37.4,37.41,37.38,37.38,62300.0,16.7477,16.7522,16.7388,16.7388,62300.0
2010-08-18 15:00:00,37.39,37.4,37.38,37.39,43400.0,16.7433,16.7477,16.7388,16.7433,43400.0
2010-08-18 15:05:00,37.39,37.4,37.33,37.35,71500.0,16.7433,16.7477,16.7164,16.7254,71500.0
2010-08-18 15:10:00,37.35,37.35,37.3,37.32,113100.0,16.7254,16.7254,16.703,16.7119,113100.0
2010-08-18 15:15:00,37.31,37.34,37.3,37.33,33900.0,16.7074,16.7209,16.703,16.7164,33900.0
2010-08-18 15:20:00,37.34,37.36,37.3,37.34,81800.0,16.7209,16.7298,16.703,16.7209,81800.0
2010-08-18 15:25:00,37.34,37.36,37.3,37.34,90400.0,16.7209,16.7298,16.703,16.7209,90400.0
2010-08-18 15:30:00,37.34,37.37,37.32,37.36,70500.0,16.7209,16.7343,16.7119,16.7298,70500.0
2010-08-18 15:35:00,37.36,37.38,37.32,37.36,121300.0,16.7298,16.7388,16.7119,16.7298,121300.0
2010-08-18 15:40:00,37.36,37.37,37.3,37.35,113700.0,16.7298,16.7343,16.703,16.7254,113700.0
2010-08-18 15:45:00,37.36,37.36,37.33,37.33,178200.0,16.7298,16.7298,16.7164,16.7164,178200.0
2010-08-18 15:50:00,37.34,37.34,37.3,37.31,117900.0,16.7209,16.7209,16.703,16.7074,117900.0
2010-08-18 15:55:00,37.31,37.32,37.27,37.27,300700.0,16.7074,16.7119,16.6895,16.6895,300700.0
2010-08-19 09:30:00,36.99,37.04,36.96,36.97,609200.0,16.5641,16.5865,16.5507,16.5552,609200.0
2010-08-19 09:35:00,36.98,37.13,36.98,37.09,285900.0,16.5597,16.6268,16.5597,16.6089,285900.0
2010-08-19 09:40:00,37.08,37.09,37.01,37.09,129600.0,16.6044,16.6089,16.5731,16.6089,129600.0
2010-08-19 09:45:00,37.07,37.08,37.0,37.01,111500.0,16.6,16.6044,16.5686,16.5731,111500.0
2010-08-19 09:50:00,37.0,37.05,36.85,36.87,325600.0,16.5686,16.591,16.5015,16.5104,325600.0
2010-08-19 09:55:00,36.86,36.87,36.76,36.79,248400.0,16.5059,16.5104,16.4611,16.4746,248400.0
2010-08-19 10:00:00,36.78,36.78,36.5,36.52,660100.0,16.4701,16.4701,16.3447,16.3537,660100.0
2010-08-19 10:05:00,36.52,36.53,36.43,36.51,546100.0,16.3537,16.3582,16.3134,16.3492,546100.0
2010-08-19 10:10:00,36.51,36.73,36.48,36.64,409400.0,16.3492,16.4477,16.3358,16.4074,409400.0
2010-08-19 10:15:00,36.65,36.75,36.61,36.72,263400.0,16.4119,16.4567,16.394,16.4432,263400.0
2010-08-19 10:20:00,36.71,36.75,36.66,36.72,261600.0,16.4388,16.4567,16.4164,16.4432,261600.0
2010-08-19 10:25:00,36.72,36.74,36.5,36.5,315200.0,16.4432,16.4522,16.3447,16.3447,315200.0
2010-08-19 10:30:00,36.5,36.64,36.48,36.58,408600.0,16.3447,16.4074,16.3358,16.3805,408600.0
2010-08-19 10:35:00,36.58,36.58,36.41,36.46,277000.0,16.3805,16.3805,16.3044,16.3268,277000.0
2010-08-19 10:40:00,36.47,36.54,36.38,36.51,315800.0,16.3313,16.3626,16.291,16.3492,315800.0
2010-08-19 10:45:00,36.5,36.57,36.45,36.54,187700.0,16.3447,16.3761,16.3223,16.3626,187700.0
2010-08-19 10:50:00,36.55,36.55,36.41,36.43,148300.0,16.3671,16.3671,16.3044,16.3134,148300.0
2010-08-19 10:55:00,36.44,36.53,36.43,36.5,243300.0,16.3179,16.3582,16.3134,16.3447,243300.0
2010-08-19 11:00:00,36.5,36.5,36.33,36.33,195900.0,16.3447,16.3447,16.2686,16.2686,195900.0
2010-08-19 11:05:00,36.34,36.36,36.26,36.31,309100.0,16.2731,16.282,16.2372,16.2596,309100.0
2010-08-19 11:10:00,36.31,36.41,36.3,36.35,158500.0,16.2596,16.3044,16.2552,16.2776,158500.0
2010-08-19 11:15:00,36.35,36.41,36.35,36.37,241300.0,16.2776,16.3044,16.2776,16.2865,241300.0
2010-08-19 11:20:00,36.37,36.43,36.34,36.36,187600.0,16.2865,16.3134,16.2731,16.282,187600.0
2010-08-19 11:25:00,36.35,36.38,36.35,36.36,207500.0,16.2776,16.291,16.2776,16.282,207500.0
2010-08-19 11:30:00,36.36,36.37,36.27,36.31,833200.0,16.282,16.2865,16.2417,16.2596,833200.0
2010-08-19 11:35:00,36.3,36.34,36.26,36.32,153900.0,16.2552,16.2731,16.2372,16.2641,153900.0
2010-08-19 11:40:00,36.33,36.37,36.28,36.3,122200.0,16.2686,16.2865,16.2462,16.2552,122200.0
2010-08-19 11:45:00,36.3,36.33,36.26,36.3,161200.0,16.2552,16.2686,16.2372,16.2552,161200.0
2010-08-19 11:50:00,36.29,36.31,36.18,36.19,309300.0,16.2507,16.2596,16.2014,16.2059,309300.0
2010-08-19 11:55:00,36.19,36.28,36.18,36.23,169100.0,16.2059,16.2462,16.2014,16.2238,169100.0
2010-08-19 12:00:00,36.24,36.26,36.22,36.24,237400.0,16.2283,16.2372,16.2193,16.2283,237400.0
2010-08-19 12:05:00,36.24,36.27,36.23,36.26,100700.0,16.2283,16.2417,16.2238,16.2372,100700.0
2010-08-19 12:10:00,36.26,36.26,36.2,36.22,151000.0,16.2372,16.2372,16.2104,16.2193,151000.0
2010-08-19 12:15:00,36.21,36.28,36.21,36.28,131400.0,16.2149,16.2462,16.2149,16.2462,131400.0
2010-08-19 12:20:00,36.28,36.31,36.25,36.31,269700.0,16.2462,16.2596,16.2328,16.2596,269700.0
2010-08-19 12:25:00,36.31,36.36,36.3,36.31,117200.0,16.2596,16.282,16.2552,16.2596,117200.0
2010-08-19 12:30:00,36.32,36.33,36.29,36.33,268600.0,16.2641,16.2686,16.2507,16.2686,268600.0
2010-08-19 12:35:00,36.33,36.49,36.32,36.48,313300.0,16.2686,16.3402,16.2641,16.3358,313300.0
2010-08-19 12:40:00,36.47,36.49,36.38,36.4,111300.0,16.3313,16.3402,16.291,16.2999,111300.0
2010-08-19 12:45:00,36.41,36.43,36.38,36.39,64600.0,16.3044,16.3134,16.291,16.2955,64600.0
2010-08-19 12:50:00,36.4,36.4,36.32,36.32,71300.0,16.2999,16.2999,16.2641,16.2641,71300.0
2010-08-19 12:55:00,36.32,36.43,36.31,36.42,146400.0,16.2641,16.3134,16.2596,16.3089,146400.0
2010-08-19 13:00:00,36.43,36.44,36.38,36.41,93600.0,16.3134,16.3179,16.291,16.3044,93600.0
2010-08-19 13:05:00,36.4,36.4,36.33,36.34,80600.0,16.2999,16.2999,16.2686,16.2731,80600.0
2010-08-19 13:10:00,36.34,36.4,36.33,36.4,276500.0,16.2731,16.2999,16.2686,16.2999,276500.0
2010-08-19 13:15:00,36.39,36.39,36.35,36.38,65800.0,16.2955,16.2955,16.2776,16.291,65800.0
2010-08-19 13:20:00,36.39,36.43,36.38,36.43,51200.0,16.2955,16.3134,16.291,16.3134,51200.0
2010-08-19 13:25:00,36.42,36.44,36.34,36.34,85800.0,16.3089,16.3179,16.2731,16.2731,85800.0
2010-08-19 13:30:00,36.34,36.37,36.29,36.29,113800.0,16.2731,16.2865,16.2507,16.2507,113800.0
2010-08-19 13:35:00,36.28,36.35,36.25,36.34,142900.0,16.2462,16.2776,16.2328,16.2731,142900.0
2010-08-19 13:40:00,36.33,36.33,36.25,36.26,117000.0,16.2686,16.2686,16.2328,16.2372,117000.0
2010-08-19 13:45:00,36.26,36.27,36.21,36.22,89400.0,16.2372,16.2417,16.2149,16.2193,89400.0
2010-08-19 13:50:00,36.22,36.23,36.2,36.21,58700.0,16.2193,16.2238,16.2104,16.2149,58700.0
2010-08-19 13:55:00,36.2,36.28,36.18,36.2,151700.0,16.2104,16.2462,16.2014,16.2104,151700.0
2010-08-19 14:00:00,36.2,36.26,36.18,36.26,65100.0,16.2104,16.2372,16.2014,16.2372,65100.0
2010-08-19 14:05:00,36.25,36.26,36.22,36.24,107000.0,16.2328,16.2372,16.2193,16.2283,107000.0
2010-08-19 14:10:00,36.24,36.3,36.23,36.3,94100.0,16.2283,16.2552,16.2238,16.2552,94100.0
2010-08-19 14:15:00,36.3,36.33,36.26,36.29,113900.0,16.2552,16.2686,16.2372,16.2507,113900.0
2010-08-19 14:20:00,36.29,36.34,36.29,36.32,125100.0,16.2507,16.2731,16.2507,16.2641,125100.0
2010-08-19 14:25:00,36.32,36.36,36.29,36.33,89200.0,16.2641,16.282,16.2507,16.2686,89200.0
2010-08-19 14:30:00,36.34,36.38,36.32,36.33,107500.0,16.2731,16.291,16.2641,16.2686,107500.0
2010-08-19 14:35:00,36.32,36.36,36.3,36.32,124600.0,16.2641,16.282,16.2552,16.2641,124600.0
2010-08-19 14:40:00,36.31,36.35,36.28,36.35,89800.0,16.2596,16.2776,16.2462,16.2776,89800.0
2010-08-19 14:45:00,36.35,36.37,36.33,36.36,65300.0,16.2776,16.2865,16.2686,16.282,65300.0
2010-08-19 14:50:00,36.36,36.41,36.36,36.4,77000.0,16.282,16.3044,16.282,16.2999,77000.0
2010-08-19 14:55:00,36.4,36.41,36.35,36.37,147000.0,16.2999,16.3044,16.2776,16.2865,147000.0
2010-08-19 15:00:00,36.37,36.39,36.34,36.35,154700.0,16.2865,16.2955,16.2731,16.2776,154700.0
2010-08-19 15:05:00,36.35,36.38,36.32,36.38,104800.0,16.2776,16.291,16.2641,16.291,104800.0
2010-08-19 15:10:00,36.38,36.41,36.35,36.41,101400.0,16.291,16.3044,16.2776,16.3044,101400.0
2010-08-19 15:15:00,36.41,36.5,36.4,36.5,200000.0,16.3044,16.3447,16.2999,16.3447,200000.0
2010-08-19 15:20:00,36.5,36.54,36.47,36.54,173800.0,16.3447,16.3626,16.3313,16.3626,173800.0
2010-08-19 15:25:00,36.54,36.54,36.45,36.46,213700.0,16.3626,16.3626,16.3223,16.3268,213700.0
2010-08-19 15:30:00,36.46,36.46,36.37,36.39,157600.0,16.3268,16.3268,16.2865,16.2955,157600.0
2010-08-19 15:35:00,36.38,36.39,36.31,36.32,135300.0,16.291,16.2955,16.2596,16.2641,135300.0
2010-08-19 15:40:00,36.32,36.33,36.24,36.29,253200.0,16.2641,16.2686,16.2283,16.2507,253200.0
2010-08-19 15:45:00,36.28,36.32,36.27,36.3,234700.0,16.2462,16.2641,16.2417,16.2552,234700.0
2010-08-19 15:50:00,36.3,36.32,36.27,36.3,234300.0,16.2552,16.2641,16.2417,16.2552,234300.0
2010-08-19 15:55:00,36.3,36.3,36.24,36.24,408300.0,16.2552,16.2552,16.2283,16.2283,408300.0
2010-08-20 09:30:00,35.86,35.89,35.53,35.63,898800.0,16.0581,16.0716,15.9104,15.9551,898800.0
2010-08-20 09:35:00,35.63,35.66,35.56,35.58,306700.0,15.9551,15.9686,15.9238,15.9327,306700.0
2010-08-20 09:40:00,35.59,35.64,35.57,35.6,455300.0,15.9372,15.9596,15.9283,15.9417,455300.0
2010-08-20 09:45:00,35.6,35.68,35.54,35.64,427000.0,15.9417,15.9775,15.9148,15.9596,427000.0
2010-08-20 09:50:00,35.64,35.84,35.64,35.82,325900.0,15.9596,16.0492,15.9596,16.0402,325900.0
2010-08-20 09:55:00,35.82,35.94,35.8,35.88,249500.0,16.0402,16.094,16.0313,16.0671,249500.0
2010-08-20 10:00:00,35.88,36.03,35.85,36.02,280700.0,16.0671,16.1343,16.0536,16.1298,280700.0
2010-08-20 10:05:00,36.02,36.04,35.9,35.95,325000.0,16.1298,16.1387,16.076,16.0984,325000.0
2010-08-20 10:10:00,35.96,35.99,35.85,35.89,216700.0,16.1029,16.1163,16.0536,16.0716,216700.0
2010-08-20 10:15:00,35.89,35.99,35.89,35.93,200900.0,16.0716,16.1163,16.0716,16.0895,200900.0
2010-08-20 10:20:00,35.94,36.12,35.93,36.12,240900.0,16.094,16.1746,16.0895,16.1746,240900.0
2010-08-20 10:25:00,36.11,36.12,36.01,36.04,198300.0,16.1701,16.1746,16.1253,16.1387,198300.0
2010-08-20 10:30:00,36.04,36.09,36.0,36.01,166700.0,16.1387,16.1611,16.1208,16.1253,166700.0
2010-08-20 10:35:00,36.02,36.09,36.02,36.09,111800.0,16.1298,16.1611,16.1298,16.1611,111800.0
2010-08-20 10:40:00,36.09,36.16,36.06,36.07,165100.0,16.1611,16.1925,16.1477,16.1522,165100.0
2010-08-20 10:45:00,36.07,36.13,36.02,36.02,123700.0,16.1522,16.179,16.1298,16.1298,123700.0
2010-08-20 10:50:00,36.02,36.05,36.0,36.03,132900.0,16.1298,16.1432,16.1208,16.1343,132900.0
2010-08-20 10:55:00,36.03,36.1,36.02,36.08,85300.0,16.1343,16.1656,16.1298,16.1566,85300.0
2010-08-20 11:00:00,36.08,36.09,36.05,36.05,84900.0,16.1566,16.1611,16.1432,16.1432,84900.0
2010-08-20 11:05:00,36.06,36.15,36.02,36.15,112300.0,16.1477,16.188,16.1298,16.188,112300.0
2010-08-20 11:10:00,36.14,36.18,36.09,36.17,158200.0,16.1835,16.2014,16.1611,16.1969,158200.0
2010-08-20 11:15:00,36.17,36.2,36.1,36.12,212100.0,16.1969,16.2104,16.1656,16.1746,212100.0
2010-08-20 11:20:00,36.12,36.2,36.12,36.2,112200.0,16.1746,16.2104,16.1746,16.2104,112200.0
2010-08-20 11:25:00,36.2,36.23,36.16,36.22,169400.0,16.2104,16.2238,16.1925,16.2193,169400.0
2010-08-20 11:30:00,36.22,36.23,36.12,36.12,152000.0,16.2193,16.2238,16.1746,16.1746,152000.0
2010-08-20 11:35:00,36.12,36.13,36.05,36.05,198600.0,16.1746,16.179,16.1432,16.1432,198600.0
2010-08-20 11:40:00,36.06,36.16,36.05,36.15,141000.0,16.1477,16.1925,16.1432,16.188,141000.0
2010-08-20 11:45:00,36.14,36.16,36.1,36.11,62900.0,16.1835,16.1925,16.1656,16.1701,62900.0
2010-08-20 11:50:00,36.11,36.16,36.09,36.15,83800.0,16.1701,16.1925,16.1611,16.188,83800.0
2010-08-20 11:55:00,36.14,36.16,36.07,36.1,129400.0,16.1835,16.1925,16.1522,16.1656,129400.0
2010-08-20 12:00:00,36.1,36.13,36.05,36.08,172700.0,16.1656,16.179,16.1432,16.1566,172700.0
2010-08-20 12:05:00,36.08,36.26,36.07,36.18,280200.0,16.1566,16.2372,16.1522,16.2014,280200.0
2010-08-20 12:10:00,36.19,36.19,36.15,36.19,51600.0,16.2059,16.2059,16.188,16.2059,51600.0
2010-08-20 12:15:00,36.19,36.2,36.12,36.18,91700.0,16.2059,16.2104,16.1746,16.2014,91700.0
2010-08-20 12:20:00,36.17,36.19,36.15,36.16,54300.0,16.1969,16.2059,16.188,16.1925,54300.0
2010-08-20 12:25:00,36.16,36.18,36.12,36.18,66800.0,16.1925,16.2014,16.1746,16.2014,66800.0
2010-08-20 12:30:00,36.18,36.19,36.15,36.16,48500.0,16.2014,16.2059,16.188,16.1925,48500.0
2010-08-20 12:35:00,36.16,36.18,36.14,36.17,41700.0,16.1925,16.2014,16.1835,16.1969,41700.0
2010-08-20 12:40:00,36.17,36.17,36.14,36.17,20700.0,16.1969,16.1969,16.1835,16.1969,20700.0
2010-08-20 12:45:00,36.16,36.19,36.13,36.13,38300.0,16.1925,16.2059,16.179,16.179,38300.0
2010-08-20 12:50:00,36.13,36.15,36.11,36.11,36700.0,16.179,16.188,16.1701,16.1701,36700.0
2010-08-20 12:55:00,36.11,36.13,36.08,36.1,74600.0,16.1701,16.179,16.1566,16.1656,74600.0
2010-08-20 13:00:00,36.1,36.14,36.1,36.13,47900.0,16.1656,16.1835,16.1656,16.179,47900.0
2010-08-20 13:05:00,36.13,36.14,36.09,36.13,57100.0,16.179,16.1835,16.1611,16.179,57100.0
2010-08-20 13:10:00,36.14,36.16,36.06,36.06,64600.0,16.1835,16.1925,16.1477,16.1477,64600.0
2010-08-20 13:15:00,36.06,36.1,36.06,36.09,58900.0,16.1477,16.1656,16.1477,16.1611,58900.0
2010-08-20 13:20:00,36.1,36.15,36.09,36.15,92300.0,16.1656,16.188,16.1611,16.188,92300.0
2010-08-20 13:25:00,36.15,36.17,36.09,36.14,147300.0,16.188,16.1969,16.1611,16.1835,147300.0
2010-08-20 13:30:00,36.14,36.16,36.13,36.14,57000.0,16.1835,16.1925,16.179,16.1835,57000.0
2010-08-20 13:35:00,36.14,36.14,36.1,36.12,37100.0,16.1835,16.1835,16.1656,16.1746,37100.0
2010-08-20 13:40:00,36.12,36.13,36.11,36.11,24100.0,16.1746,16.179,16.1701,16.1701,24100.0
2010-08-20 13:45:00,36.11,36.12,36.06,36.09,60600.0,16.1701,16.1746,16.1477,16.1611,60600.0
2010-08-20 13:50:00,36.1,36.16,36.1,36.13,47700.0,16.1656,16.1925,16.1656,16.179,47700.0
2010-08-20 13:55:00,36.14,36.14,36.07,36.1,36600.0,16.1835,16.1835,16.1522,16.1656,36600.0
2010-08-20 14:00:00,36.1,36.14,36.1,36.11,81600.0,16.1656,16.1835,16.1656,16.1701,81600.0
2010-08-20 14:05:00,36.1,36.14,36.1,36.12,31200.0,16.1656,16.1835,16.1656,16.1746,31200.0
2010-08-20 14:10:00,36.13,36.14,36.1,36.11,98000.0,16.179,16.1835,16.1656,16.1701,98000.0
2010-08-20 14:15:00,36.11,36.13,36.09,36.11,99700.0,16.1701,16.179,16.1611,16.1701,99700.0
2010-08-20 14:20:00,36.12,36.18,36.11,36.15,80200.0,16.1746,16.2014,16.1701,16.188,80200.0
2010-08-20 14:25:00,36.15,36.18,36.13,36.16,95500.0,16.188,16.2014,16.179,16.1925,95500.0
2010-08-20 14:30:00,36.16,36.22,36.14,36.21,87800.0,16.1925,16.2193,16.1835,16.2149,87800.0
2010-08-20 14:35:00,36.21,36.23,36.2,36.21,81000.0,16.2149,16.2238,16.2104,16.2149,81000.0
2010-08-20 14:40:00,36.21,36.25,36.2,36.23,69300.0,16.2149,16.2328,16.2104,16.2238,69300.0
2010-08-20 14:45:00,36.23,36.3,36.22,36.26,148400.0,16.2238,16.2552,16.2193,16.2372,148400.0
2010-08-20 14:50:00,36.25,36.32,36.25,36.28,101200.0,16.2328,16.2641,16.2328,16.2462,101200.0
2010-08-20 14:55:00,36.28,36.35,36.26,36.26,167500.0,16.2462,16.2776,16.2372,16.2372,167500.0
2010-08-20 15:00:00,36.27,36.3,36.22,36.25,158000.0,16.2417,16.2552,16.2193,16.2328,158000.0
2010-08-20 15:05:00,36.25,36.26,36.22,36.25,84200.0,16.2328,16.2372,16.2193,16.2328,84200.0
2010-08-20 15:10:00,36.25,36.3,36.24,36.29,124100.0,16.2328,16.2552,16.2283,16.2507,124100.0
2010-08-20 15:15:00,36.28,36.29,36.24,36.26,61900.0,16.2462,16.2507,16.2283,16.2372,61900.0
2010-08-20 15:20:00,36.26,36.27,36.23,36.25,98300.0,16.2372,16.2417,16.2238,16.2328,98300.0
2010-08-20 15:25:00,36.25,36.29,36.23,36.28,50000.0,16.2328,16.2507,16.2238,16.2462,50000.0
2010-08-20 15:30:00,36.29,36.32,36.27,36.3,161800.0,16.2507,16.2641,16.2417,16.2552,161800.0
2010-08-20 15:35:00,36.3,36.31,36.26,36.27,104300.0,16.2552,16.2596,16.2372,16.2417,104300.0
2010-08-20 15:40:00,36.28,36.32,36.26,36.27,104900.0,16.2462,16.2641,16.2372,16.2417,104900.0
2010-08-20 15:45:00,36.27,36.36,36.26,36.34,418000.0,16.2417,16.282,16.2372,16.2731,418000.0
2010-08-20 15:50:00,36.34,36.41,36.34,36.4,367700.0,16.2731,16.3044,16.2731,16.2999,367700.0
2010-08-20 15:55:00,36.41,36.42,36.38,36.38,526000.0,16.3044,16.3089,16.291,16.291,526000.0
2010-08-23 09:30:00,36.41,36.53,36.4,36.52,355300.0,16.3044,16.3582,16.2999,16.3537,355300.0
2010-08-23 09:35:00,36.52,36.75,36.48,36.74,255200.0,16.3537,16.4567,16.3358,16.4522,255200.0
2010-08-23 09:40:00,36.75,36.79,36.66,36.73,256900.0,16.4567,16.4746,16.4164,16.4477,256900.0
2010-08-23 09:45:00,36.73,36.91,36.72,36.84,266200.0,16.4477,16.5283,16.4432,16.497,266200.0
2010-08-23 09:50:00,36.85,36.9,36.82,36.85,169400.0,16.5015,16.5238,16.488,16.5015,169400.0
2010-08-23 09:55:00,36.85,36.87,36.79,36.85,192800.0,16.5015,16.5104,16.4746,16.5015,192800.0
2010-08-23 10:00:00,36.85,36.85,36.74,36.77,175600.0,16.5015,16.5015,16.4522,16.4656,175600.0
2010-08-23 10:05:00,36.77,36.84,36.76,36.77,227100.0,16.4656,16.497,16.4611,16.4656,227100.0
2010-08-23 10:10:00,36.78,36.78,36.69,36.76,178200.0,16.4701,16.4701,16.4298,16.4611,178200.0
2010-08-23 10:15:00,36.76,36.78,36.66,36.71,283800.0,16.4611,16.4701,16.4164,16.4388,283800.0
2010-08-23 10:20:00,36.71,36.73,36.6,36.68,319200.0,16.4388,16.4477,16.3895,16.4253,319200.0
2010-08-23 10:25:00,36.68,36.7,36.55,36.58,307100.0,16.4253,16.4343,16.3671,16.3805,307100.0
2010-08-23 10:30:00,36.58,36.65,36.52,36.65,200900.0,16.3805,16.4119,16.3537,16.4119,200900.0
2010-08-23 10:35:00,36.64,36.65,36.58,36.6,207100.0,16.4074,16.4119,16.3805,16.3895,207100.0
2010-08-23 10:40:00,36.61,36.67,36.51,36.52,189000.0,16.394,16.4208,16.3492,16.3537,189000.0
2010-08-23 10:45:00,36.51,36.54,36.37,36.44,211700.0,16.3492,16.3626,16.2865,16.3179,211700.0
2010-08-23 10:50:00,36.43,36.49,36.29,36.4,209000.0,16.3134,16.3402,16.2507,16.2999,209000.0
2010-08-23 10:55:00,36.4,36.46,36.35,36.4,82200.0,16.2999,16.3268,16.2776,16.2999,82200.0
2010-08-23 11:00:00,36.4,36.42,36.34,36.37,85400.0,16.2999,16.3089,16.2731,16.2865,85400.0
2010-08-23 11:05:00,36.37,36.46,36.36,36.4,195600.0,16.2865,16.3268,16.282,16.2999,195600.0
2010-08-23 11:10:00,36.4,36.42,36.33,36.41,122300.0,16.2999,16.3089,16.2686,16.3044,122300.0
2010-08-23 11:15:00,36.41,36.41,36.32,36.33,66400.0,16.3044,16.3044,16.2641,16.2686,66400.0
2010-08-23 11:20:00,36.35,36.35,36.24,36.29,103200.0,16.2776,16.2776,16.2283,16.2507,103200.0
2010-08-23 11:25:00,36.29,36.29,36.21,36.25,81900.0,16.2507,16.2507,16.2149,16.2328,81900.0
2010-08-23 11:30:00,36.25,36.4,36.24,36.38,92300.0,16.2328,16.2999,16.2283,16.291,92300.0
2010-08-23 11:35:00,36.39,36.44,36.35,36.37,91300.0,16.2955,16.3179,16.2776,16.2865,91300.0
2010-08-23 11:40:00,36.37,36.4,36.36,36.4,37500.0,16.2865,16.2999,16.282,16.2999,37500.0
2010-08-23 11:45:00,36.4,36.42,36.39,36.39,47900.0,16.2999,16.3089,16.2955,16.2955,47900.0
2010-08-23 11:50:00,36.4,36.4,36.34,36.34,44600.0,16.2999,16.2999,16.2731,16.2731,44600.0
2010-08-23 11:55:00,36.34,36.36,36.32,36.33,36900.0,16.2731,16.282,16.2641,16.2686,36900.0
2010-08-23 12:00:00,36.33,36.4,36.32,36.4,41400.0,16.2686,16.2999,16.2641,16.2999,41400.0
2010-08-23 12:05:00,36.4,36.41,36.39,36.4,32500.0,16.2999,16.3044,16.2955,16.2999,32500.0
2010-08-23 12:10:00,36.41,36.42,36.38,36.4,52900.0,16.3044,16.3089,16.291,16.2999,52900.0
2010-08-23 12:15:00,36.4,36.42,36.36,36.36,26300.0,16.2999,16.3089,16.282,16.282,26300.0
2010-08-23 12:20:00,36.36,36.41,36.36,36.38,37900.0,16.282,16.3044,16.282,16.291,37900.0
2010-08-23 12:25:00,36.37,36.39,36.37,36.39,17800.0,16.2865,16.2955,16.2865,16.2955,17800.0
2010-08-23 12:30:00,36.39,36.41,36.38,36.39,68600.0,16.2955,16.3044,16.291,16.2955,68600.0
2010-08-23 12:35:00,36.4,36.41,36.37,36.37,34600.0,16.2999,16.3044,16.2865,16.2865,34600.0
2010-08-23 12:40:00,36.37,36.4,36.36,36.37,86700.0,16.2865,16.2999,16.282,16.2865,86700.0
2010-08-23 12:45:00,36.37,36.37,36.34,36.34,25100.0,16.2865,16.2865,16.2731,16.2731,25100.0
2010-08-23 12:50:00,36.34,36.38,36.34,36.38,24200.0,16.2731,16.291,16.2731,16.291,24200.0
2010-08-23 12:55:00,36.37,36.38,36.31,36.33,71800.0,16.2865,16.291,16.2596,16.2686,71800.0
2010-08-23 13:00:00,36.32,36.33,36.31,36.32,16300.0,16.2641,16.2686,16.2596,16.2641,16300.0
2010-08-23 13:05:00,36.32,36.35,36.3,36.32,65100.0,16.2641,16.2776,16.2552,16.2641,65100.0
2010-08-23 13:10:00,36.31,36.31,36.27,36.28,70600.0,16.2596,16.2596,16.2417,16.2462,70600.0
2010-08-23 13:15:00,36.28,36.29,36.23,36.24,195500.0,16.2462,16.2507,16.2238,16.2283,195500.0
2010-08-23 13:20:00,36.24,36.3,36.24,36.28,99500.0,16.2283,16.2552,16.2283,16.2462,99500.0
2010-08-23 13:25:00,36.29,36.29,36.26,36.28,24400.0,16.2507,16.2507,16.2372,16.2462,24400.0
2010-08-23 13:30:00,36.28,36.29,36.25,36.26,31000.0,16.2462,16.2507,16.2328,16.2372,31000.0
2010-08-23 13:35:00,36.26,36.29,36.21,36.21,49100.0,16.2372,16.2507,16.2149,16.2149,49100.0
2010-08-23 13:40:00,36.21,36.25,36.2,36.24,61700.0,16.2149,16.2328,16.2104,16.2283,61700.0
2010-08-23 13:45:00,36.23,36.25,36.23,36.23,37500.0,16.2238,16.2328,16.2238,16.2238,37500.0
2010-08-23 13:50:00,36.24,36.29,36.23,36.27,78800.0,16.2283,16.2507,16.2238,16.2417,78800.0
2010-08-23 13:55:00,36.27,36.3,36.25,36.28,45400.0,16.2417,16.2552,16.2328,16.2462,45400.0
2010-08-23 14:00:00,36.28,36.29,36.25,36.28,46000.0,16.2462,16.2507,16.2328,16.2462,46000.0
2010-08-23 14:05:00,36.29,36.37,36.28,36.34,62300.0,16.2507,16.2865,16.2462,16.2731,62300.0
2010-08-23 14:10:00,36.34,36.35,36.33,36.35,58900.0,16.2731,16.2776,16.2686,16.2776,58900.0
2010-08-23 14:15:00,36.35,36.36,36.33,36.35,35300.0,16.2776,16.282,16.2686,16.2776,35300.0
2010-08-23 14:20:00,36.35,36.37,36.34,36.37,36700.0,16.2776,16.2865,16.2731,16.2865,36700.0
2010-08-23 14:25:00,36.36,36.38,36.3,36.31,25800.0,16.282,16.291,16.2552,16.2596,25800.0
2010-08-23 14:30:00,36.31,36.35,36.3,36.33,38400.0,16.2596,16.2776,16.2552,16.2686,38400.0
2010-08-23 14:35:00,36.34,36.4,36.34,36.39,49400.0,16.2731,16.2999,16.2731,16.2955,49400.0
2010-08-23 14:40:00,36.38,36.41,36.38,36.38,53400.0,16.291,16.3044,16.291,16.291,53400.0
2010-08-23 14:45:00,36.39,36.39,36.33,36.34,29500.0,16.2955,16.2955,16.2686,16.2731,29500.0
2010-08-23 14:50:00,36.34,36.36,36.32,36.34,27500.0,16.2731,16.282,16.2641,16.2731,27500.0
2010-08-23 14:55:00,36.33,36.36,36.32,36.36,26700.0,16.2686,16.282,16.2641,16.282,26700.0
2010-08-23 15:00:00,36.36,36.38,36.31,36.32,57200.0,16.282,16.291,16.2596,16.2641,57200.0
2010-08-23 15:05:00,36.33,36.36,36.31,36.32,71300.0,16.2686,16.282,16.2596,16.2641,71300.0
2010-08-23 15:10:00,36.32,36.35,36.31,36.35,40600.0,16.2641,16.2776,16.2596,16.2776,40600.0
2010-08-23 15:15:00,36.34,36.41,36.32,36.41,117000.0,16.2731,16.3044,16.2641,16.3044,117000.0
2010-08-23 15:20:00,36.4,36.44,36.38,36.41,153500.0,16.2999,16.3179,16.291,16.3044,153500.0
2010-08-23 15:25:00,36.41,36.44,36.31,36.32,200400.0,16.3044,16.3179,16.2596,16.2641,200400.0
2010-08-23 15:30:00,36.32,36.4,36.32,36.37,161100.0,16.2641,16.2999,16.2641,16.2865,161100.0
2010-08-23 15:35:00,36.37,36.37,36.28,36.29,145400.0,16.2865,16.2865,16.2462,16.2507,145400.0
2010-08-23 15:40:00,36.29,36.33,36.26,36.26,119300.0,16.2507,16.2686,16.2372,16.2372,119300.0
2010-08-23 15:45:00,36.26,36.26,36.17,36.26,232700.0,16.2372,16.2372,16.1969,16.2372,232700.0
2010-08-23 15:50:00,36.26,36.27,36.17,36.19,165100.0,16.2372,16.2417,16.1969,16.2059,165100.0
2010-08-23 15:55:00,36.18,36.22,36.11,36.13,274500.0,16.2014,16.2193,16.1701,16.179,274500.0
2010-08-24 09:30:00,34.95,35.02,34.83,34.98,1030100.0,15.6506,15.682,15.5969,15.6641,1030100.0
2010-08-24 09:35:00,34.97,35.0,34.81,34.84,315400.0,15.6596,15.673,15.5879,15.6014,315400.0
2010-08-24 09:40:00,34.84,34.87,34.76,34.87,355100.0,15.6014,15.6148,15.5655,15.6148,355100.0
2010-08-24 09:45:00,34.87,34.9,34.81,34.83,236800.0,15.6148,15.6282,15.5879,15.5969,236800.0
2010-08-24 09:50:00,34.82,34.85,34.76,34.83,399300.0,15.5924,15.6058,15.5655,15.5969,399300.0
2010-08-24 09:55:00,34.83,34.84,34.76,34.79,242500.0,15.5969,15.6014,15.5655,15.579,242500.0
2010-08-24 10:00:00,34.8,34.8,34.5,34.73,829800.0,15.5835,15.5835,15.4491,15.5521,829800.0
2010-08-24 10:05:00,34.73,34.74,34.6,34.67,271500.0,15.5521,15.5566,15.4939,15.5252,271500.0
2010-08-24 10:10:00,34.67,34.75,34.66,34.74,212000.0,15.5252,15.5611,15.5208,15.5566,212000.0
2010-08-24 10:15:00,34.74,34.96,34.74,34.95,493600.0,15.5566,15.6551,15.5566,15.6506,493600.0
2010-08-24 10:20:00,34.95,34.97,34.89,34.92,231200.0,15.6506,15.6596,15.6238,15.6372,231200.0
2010-08-24 10:25:00,34.92,34.94,34.84,34.87,137000.0,15.6372,15.6462,15.6014,15.6148,137000.0
2010-08-24 10:30:00,34.86,34.91,34.74,34.74,217000.0,15.6103,15.6327,15.5566,15.5566,217000.0
2010-08-24 10:35:00,34.75,34.84,34.75,34.81,143200.0,15.5611,15.6014,15.5611,15.5879,143200.0
2010-08-24 10:40:00,34.81,34.93,34.8,34.92,194200.0,15.5879,15.6417,15.5835,15.6372,194200.0
2010-08-24 10:45:00,34.92,35.04,34.91,35.03,226100.0,15.6372,15.6909,15.6327,15.6865,226100.0
2010-08-24 10:50:00,35.03,35.05,34.92,34.95,228500.0,15.6865,15.6954,15.6372,15.6506,228500.0
2010-08-24 10:55:00,34.96,35.15,34.96,35.12,344700.0,15.6551,15.7402,15.6551,15.7268,344700.0
2010-08-24 11:00:00,35.12,35.2,35.08,35.09,231800.0,15.7268,15.7626,15.7088,15.7133,231800.0
2010-08-24 11:05:00,35.09,35.13,34.97,35.02,229000.0,15.7133,15.7312,15.6596,15.682,229000.0
2010-08-24 11:10:00,35.0,35.0,34.88,34.93,209600.0,15.673,15.673,15.6193,15.6417,209600.0
2010-08-24 11:15:00,34.92,34.99,34.9,34.98,123700.0,15.6372,15.6685,15.6282,15.6641,123700.0
2010-08-24 11:20:00,34.98,35.1,34.94,35.09,174100.0,15.6641,15.7178,15.6462,15.7133,174100.0
2010-08-24 11:25:00,35.08,35.1,35.03,35.08,231300.0,15.7088,15.7178,15.6865,15.7088,231300.0
2010-08-24 11:30:00,35.07,35.1,35.0,35.0,140600.0,15.7044,15.7178,15.673,15.673,140600.0
2010-08-24 11:35:00,35.01,35.1,35.0,35.09,102600.0,15.6775,15.7178,15.673,15.7133,102600.0
2010-08-24 11:40:00,35.09,35.2,35.09,35.19,190400.0,15.7133,15.7626,15.7133,15.7581,190400.0
2010-08-24 11:45:00,35.19,35.23,35.14,35.22,160100.0,15.7581,15.776,15.7357,15.7715,160100.0
2010-08-24 11:50:00,35.22,35.25,35.12,35.14,161900.0,15.7715,15.785,15.7268,15.7357,161900.0
2010-08-24 11:55:00,35.13,35.2,35.13,35.17,73700.0,15.7312,15.7626,15.7312,15.7491,73700.0
2010-08-24 12:00:00,35.17,35.18,35.14,35.15,61700.0,15.7491,15.7536,15.7357,15.7402,61700.0
2010-08-24 12:05:00,35.16,35.19,35.15,35.18,95200.0,15.7447,15.7581,15.7402,15.7536,95200.0
2010-08-24 12:10:00,35.18,35.21,35.15,35.15,116100.0,15.7536,15.7671,15.7402,15.7402,116100.0
2010-08-24 12:15:00,35.15,35.19,35.12,35.13,205000.0,15.7402,15.7581,15.7268,15.7312,205000.0
2010-08-24 12:20:00,35.13,35.2,35.12,35.13,186900.0,15.7312,15.7626,15.7268,15.7312,186900.0
2010-08-24 12:25:00,35.14,35.14,35.08,35.09,63500.0,15.7357,15.7357,15.7088,15.7133,63500.0
2010-08-24 12:30:00,35.08,35.12,35.06,35.09,97800.0,15.7088,15.7268,15.6999,15.7133,97800.0
2010-08-24 12:35:00,35.09,35.1,35.07,35.07,51800.0,15.7133,15.7178,15.7044,15.7044,51800.0
2010-08-24 12:40:00,35.07,35.08,35.05,35.05,58300.0,15.7044,15.7088,15.6954,15.6954,58300.0
2010-08-24 12:45:00,35.05,35.07,35.03,35.04,50600.0,15.6954,15.7044,15.6865,15.6909,50600.0
2010-08-24 12:50:00,35.04,35.08,35.03,35.05,49400.0,15.6909,15.7088,15.6865,15.6954,49400.0
2010-08-24 12:55:00,35.06,35.14,35.06,35.13,75400.0,15.6999,15.7357,15.6999,15.7312,75400.0
2010-08-24 13:00:00,35.13,35.17,35.08,35.09,194600.0,15.7312,15.7491,15.7088,15.7133,194600.0
2010-08-24 13:05:00,35.09,35.1,35.04,35.05,78100.0,15.7133,15.7178,15.6909,15.6954,78100.0
2010-08-24 13:10:00,35.05,35.08,35.05,35.07,50000.0,15.6954,15.7088,15.6954,15.7044,50000.0
2010-08-24 13:15:00,35.07,35.08,35.03,35.03,73500.0,15.7044,15.7088,15.6865,15.6865,73500.0
2010-08-24 13:20:00,35.03,35.05,34.98,35.02,125100.0,15.6865,15.6954,15.6641,15.682,125100.0
2010-08-24 13:25:00,35.03,35.08,34.99,35.07,72900.0,15.6865,15.7088,15.6685,15.7044,72900.0
2010-08-24 13:30:00,35.07,35.07,34.98,35.02,109700.0,15.7044,15.7044,15.6641,15.682,109700.0
2010-08-24 13:35:00,35.02,35.05,34.99,34.99,167900.0,15.682,15.6954,15.6685,15.6685,167900.0
2010-08-24 13:40:00,35.0,35.02,34.86,34.88,163500.0,15.673,15.682,15.6103,15.6193,163500.0
2010-08-24 13:45:00,34.88,34.9,34.84,34.88,118700.0,15.6193,15.6282,15.6014,15.6193,118700.0
2010-08-24 13:50:00,34.88,34.95,34.87,34.9,132100.0,15.6193,15.6506,15.6148,15.6282,132100.0
2010-08-24 13:55:00,34.9,34.93,34.88,34.88,51300.0,15.6282,15.6417,15.6193,15.6193,51300.0
2010-08-24 14:00:00,34.88,34.89,34.79,34.83,119800.0,15.6193,15.6238,15.579,15.5969,119800.0
2010-08-24 14:05:00,34.83,34.86,34.82,34.84,62600.0,15.5969,15.6103,15.5924,15.6014,62600.0
2010-08-24 14:10:00,34.85,34.85,34.81,34.84,45000.0,15.6058,15.6058,15.5879,15.6014,45000.0
2010-08-24 14:15:00,34.84,34.89,34.82,34.89,92400.0,15.6014,15.6238,15.5924,15.6238,92400.0
2010-08-24 14:20:00,34.89,34.91,34.85,34.91,81600.0,15.6238,15.6327,15.6058,15.6327,81600.0
2010-08-24 14:25:00,34.91,34.95,34.85,34.87,97900.0,15.6327,15.6506,15.6058,15.6148,97900.0
2010-08-24 14:30:00,34.88,34.91,34.84,34.89,66500.0,15.6193,15.6327,15.6014,15.6238,66500.0
2010-08-24 14:35:00,34.9,34.97,34.88,34.95,66200.0,15.6282,15.6596,15.6193,15.6506,66200.0
2010-08-24 14:40:00,34.95,34.97,34.89,34.94,65900.0,15.6506,15.6596,15.6238,15.6462,65900.0
2010-08-24 14:45:00,34.95,34.97,34.93,34.96,77300.0,15.6506,15.6596,15.6417,15.6551,77300.0
2010-08-24 14:50:00,34.97,35.02,34.94,35.01,157500.0,15.6596,15.682,15.6462,15.6775,157500.0
2010-08-24 14:55:00,35.01,35.16,34.98,35.11,340000.0,15.6775,15.7447,15.6641,15.7223,340000.0
2010-08-24 15:00:00,35.11,35.14,35.09,35.09,94900.0,15.7223,15.7357,15.7133,15.7133,94900.0
2010-08-24 15:05:00,35.08,35.17,35.08,35.16,91200.0,15.7088,15.7491,15.7088,15.7447,91200.0
2010-08-24 15:10:00,35.15,35.15,35.04,35.04,71300.0,15.7402,15.7402,15.6909,15.6909,71300.0
2010-08-24 15:15:00,35.04,35.07,35.02,35.05,73700.0,15.6909,15.7044,15.682,15.6954,73700.0
2010-08-24 15:20:00,35.06,35.1,35.05,35.09,105700.0,15.6999,15.7178,15.6954,15.7133,105700.0
2010-08-24 15:25:00,35.09,35.15,35.07,35.1,63800.0,15.7133,15.7402,15.7044,15.7178,63800.0
2010-08-24 15:30:00,35.1,35.11,35.06,35.08,106200.0,15.7178,15.7223,15.6999,15.7088,106200.0
2010-08-24 15:35:00,35.09,35.09,35.0,35.02,146100.0,15.7133,15.7133,15.673,15.682,146100.0
2010-08-24 15:40:00,35.01,35.01,34.92,34.95,193800.0,15.6775,15.6775,15.6372,15.6506,193800.0
2010-08-24 15:45:00,34.95,34.95,34.91,34.92,179200.0,15.6506,15.6506,15.6327,15.6372,179200.0
2010-08-24 15:50:00,34.92,34.93,34.87,34.87,265700.0,15.6372,15.6417,15.6148,15.6148,265700.0
2010-08-24 15:55:00,34.86,34.93,34.84,34.91,553700.0,15.6103,15.6417,15.6014,15.6327,553700.0
2010-08-25 09:30:00,34.35,34.46,34.33,34.44,687000.0,15.3819,15.4312,15.373,15.4223,687000.0
2010-08-25 09:35:00,34.44,34.44,34.26,34.39,480800.0,15.4223,15.4223,15.3416,15.3999,480800.0
2010-08-25 09:40:00,34.4,34.52,34.3,34.32,446600.0,15.4043,15.4581,15.3596,15.3685,446600.0
2010-08-25 09:45:00,34.32,34.38,34.26,34.35,327300.0,15.3685,15.3954,15.3416,15.3819,327300.0
2010-08-25 09:50:00,34.34,34.35,34.26,34.27,213600.0,15.3775,15.3819,15.3416,15.3461,213600.0
2010-08-25 09:55:00,34.28,34.3,34.2,34.25,276000.0,15.3506,15.3596,15.3148,15.3372,276000.0
2010-08-25 10:00:00,34.27,34.33,34.16,34.3,524700.0,15.3461,15.373,15.2969,15.3596,524700.0
2010-08-25 10:05:00,34.3,34.43,34.26,34.42,407800.0,15.3596,15.4178,15.3416,15.4133,407800.0
2010-08-25 10:10:00,34.42,34.43,34.31,34.35,164200.0,15.4133,15.4178,15.364,15.3819,164200.0
2010-08-25 10:15:00,34.36,34.43,34.28,34.29,141300.0,15.3864,15.4178,15.3506,15.3551,141300.0
2010-08-25 10:20:00,34.28,34.34,34.28,34.32,154100.0,15.3506,15.3775,15.3506,15.3685,154100.0
2010-08-25 10:25:00,34.33,34.38,34.28,34.32,113400.0,15.373,15.3954,15.3506,15.3685,113400.0
2010-08-25 10:30:00,34.32,34.34,34.22,34.26,386100.0,15.3685,15.3775,15.3237,15.3416,386100.0
2010-08-25 10:35:00,34.27,34.34,34.21,34.27,158100.0,15.3461,15.3775,15.3193,15.3461,158100.0
2010-08-25 10:40:00,34.27,34.49,34.26,34.48,260200.0,15.3461,15.4446,15.3416,15.4402,260200.0
2010-08-25 10:45:00,34.49,34.55,34.43,34.55,295200.0,15.4446,15.4715,15.4178,15.4715,295200.0
2010-08-25 10:50:00,34.55,34.59,34.37,34.42,303700.0,15.4715,15.4894,15.3909,15.4133,303700.0
2010-08-25 10:55:00,34.42,34.62,34.42,34.54,227100.0,15.4133,15.5029,15.4133,15.467,227100.0
2010-08-25 11:00:00,34.54,34.66,34.52,34.64,244700.0,15.467,15.5208,15.4581,15.5118,244700.0
2010-08-25 11:05:00,34.63,34.65,34.57,34.6,213500.0,15.5073,15.5163,15.4805,15.4939,213500.0
2010-08-25 11:10:00,34.6,34.65,34.55,34.65,192400.0,15.4939,15.5163,15.4715,15.5163,192400.0
2010-08-25 11:15:00,34.65,34.86,34.65,34.81,270200.0,15.5163,15.6103,15.5163,15.5879,270200.0
2010-08-25 11:20:00,34.81,34.91,34.79,34.84,177300.0,15.5879,15.6327,15.579,15.6014,177300.0
2010-08-25 11:25:00,34.83,34.98,34.83,34.94,301600.0,15.5969,15.6641,15.5969,15.6462,301600.0
2010-08-25 11:30:00,34.94,34.94,34.78,34.79,161600.0,15.6462,15.6462,15.5745,15.579,161600.0
2010-08-25 11:35:00,34.78,34.85,34.78,34.8,82700.0,15.5745,15.6058,15.5745,15.5835,82700.0
2010-08-25 11:40:00,34.81,34.89,34.81,34.84,130300.0,15.5879,15.6238,15.5879,15.6014,130300.0
2010-08-25 11:45:00,34.84,34.84,34.79,34.82,55300.0,15.6014,15.6014,15.579,15.5924,55300.0
2010-08-25 11:50:00,34.81,34.83,34.79,34.81,60500.0,15.5879,15.5969,15.579,15.5879,60500.0
2010-08-25 11:55:00,34.81,34.85,34.81,34.82,76600.0,15.5879,15.6058,15.5879,15.5924,76600.0
2010-08-25 12:00:00,34.82,34.88,34.8,34.88,52400.0,15.5924,15.6193,15.5835,15.6193,52400.0
2010-08-25 12:05:00,34.88,34.9,34.8,34.81,104600.0,15.6193,15.6282,15.5835,15.5879,104600.0
2010-08-25 12:10:00,34.81,34.85,34.78,34.8,53600.0,15.5879,15.6058,15.5745,15.5835,53600.0
2010-08-25 12:15:00,34.78,34.8,34.73,34.76,58600.0,15.5745,15.5835,15.5521,15.5655,58600.0
2010-08-25 12:20:00,34.76,34.82,34.69,34.72,47000.0,15.5655,15.5924,15.5342,15.5476,47000.0
2010-08-25 12:25:00,34.72,34.73,34.69,34.71,57900.0,15.5476,15.5521,15.5342,15.5432,57900.0
2010-08-25 12:30:00,34.72,34.78,34.71,34.75,94300.0,15.5476,15.5745,15.5432,15.5611,94300.0
2010-08-25 12:35:00,34.75,34.79,34.74,34.77,60500.0,15.5611,15.579,15.5566,15.57,60500.0
2010-08-25 12:40:00,34.75,34.75,34.68,34.7,49900.0,15.5611,15.5611,15.5297,15.5387,49900.0
2010-08-25 12:45:00,34.7,34.71,34.68,34.7,18800.0,15.5387,15.5432,15.5297,15.5387,18800.0
2010-08-25 12:50:00,34.7,34.75,34.69,34.71,66000.0,15.5387,15.5611,15.5342,15.5432,66000.0
2010-08-25 12:55:00,34.72,34.74,34.69,34.7,73400.0,15.5476,15.5566,15.5342,15.5387,73400.0
2010-08-25 13:00:00,34.7,34.71,34.67,34.71,39000.0,15.5387,15.5432,15.5252,15.5432,39000.0
2010-08-25 13:05:00,34.71,34.71,34.68,34.71,38900.0,15.5432,15.5432,15.5297,15.5432,38900.0
2010-08-25 13:10:00,34.7,34.8,34.7,34.77,74500.0,15.5387,15.5835,15.5387,15.57,74500.0
2010-08-25 13:15:00,34.76,34.8,34.75,34.8,93700.0,15.5655,15.5835,15.5611,15.5835,93700.0
2010-08-25 13:20:00,34.79,34.8,34.76,34.78,39800.0,15.579,15.5835,15.5655,15.5745,39800.0
2010-08-25 13:25:00,34.78,34.79,34.71,34.73,51400.0,15.5745,15.579,15.5432,15.5521,51400.0
2010-08-25 13:30:00,34.73,34.79,34.72,34.78,57200.0,15.5521,15.579,15.5476,15.5745,57200.0
2010-08-25 13:35:00,34.78,34.85,34.78,34.83,32700.0,15.5745,15.6058,15.5745,15.5969,32700.0
2010-08-25 13:40:00,34.83,34.85,34.79,34.85,30300.0,15.5969,15.6058,15.579,15.6058,30300.0
2010-08-25 13:45:00,34.85,34.87,34.82,34.86,26900.0,15.6058,15.6148,15.5924,15.6103,26900.0
2010-08-25 13:50:00,34.86,34.89,34.84,34.85,33700.0,15.6103,15.6238,15.6014,15.6058,33700.0
2010-08-25 13:55:00,34.86,34.88,34.81,34.81,22400.0,15.6103,15.6193,15.5879,15.5879,22400.0
2010-08-25 14:00:00,34.82,34.83,34.81,34.83,27500.0,15.5924,15.5969,15.5879,15.5969,27500.0
2010-08-25 14:05:00,34.83,34.88,34.83,34.85,43600.0,15.5969,15.6193,15.5969,15.6058,43600.0
2010-08-25 14:10:00,34.84,34.9,34.83,34.88,72000.0,15.6014,15.6282,15.5969,15.6193,72000.0
2010-08-25 14:15:00,34.89,34.92,34.88,34.88,99800.0,15.6238,15.6372,15.6193,15.6193,99800.0
2010-08-25 14:20:00,34.89,34.89,34.85,34.85,63600.0,15.6238,15.6238,15.6058,15.6058,63600.0
2010-08-25 14:25:00,34.86,34.86,34.8,34.82,104200.0,15.6103,15.6103,15.5835,15.5924,104200.0
2010-08-25 14:30:00,34.82,34.89,34.78,34.88,68600.0,15.5924,15.6238,15.5745,15.6193,68600.0
2010-08-25 14:35:00,34.89,35.01,34.89,34.99,155800.0,15.6238,15.6775,15.6238,15.6685,155800.0
2010-08-25 14:40:00,35.0,35.04,34.99,34.99,108600.0,15.673,15.6909,15.6685,15.6685,108600.0
2010-08-25 14:45:00,35.0,35.11,34.99,35.06,96400.0,15.673,15.7223,15.6685,15.6999,96400.0
2010-08-25 14:50:00,35.06,35.08,35.02,35.06,94400.0,15.6999,15.7088,15.682,15.6999,94400.0
2010-08-25 14:55:00,35.06,35.09,35.03,35.07,80400.0,15.6999,15.7133,15.6865,15.7044,80400.0
2010-08-25 15:00:00,35.08,35.1,35.02,35.02,85000.0,15.7088,15.7178,15.682,15.682,85000.0
2010-08-25 15:05:00,35.02,35.06,35.0,35.04,78100.0,15.682,15.6999,15.673,15.6909,78100.0
2010-08-25 15:10:00,35.04,35.07,35.02,35.05,113200.0,15.6909,15.7044,15.682,15.6954,113200.0
2010-08-25 15:15:00,35.05,35.06,35.0,35.03,93100.0,15.6954,15.6999,15.673,15.6865,93100.0
2010-08-25 15:20:00,35.02,35.04,35.0,35.01,144400.0,15.682,15.6909,15.673,15.6775,144400.0
2010-08-25 15:25:00,35.0,35.03,35.0,35.01,48500.0,15.673,15.6865,15.673,15.6775,48500.0
2010-08-25 15:30:00,35.02,35.17,35.02,35.17,151700.0,15.682,15.7491,15.682,15.7491,151700.0
2010-08-25 15:35:00,35.17,35.19,35.13,35.15,163900.0,15.7491,15.7581,15.7312,15.7402,163900.0
2010-08-25 15:40:00,35.14,35.19,35.14,35.18,200900.0,15.7357,15.7581,15.7357,15.7536,200900.0
2010-08-25 15:45:00,35.18,35.25,35.18,35.25,283800.0,15.7536,15.785,15.7536,15.785,283800.0
2010-08-25 15:50:00,35.25,35.31,35.23,35.23,371500.0,15.785,15.8118,15.776,15.776,371500.0
2010-08-25 15:55:00,35.23,35.27,35.22,35.26,360800.0,15.776,15.7939,15.7715,15.7894,360800.0
2010-08-26 09:30:00,35.79,35.86,35.71,35.75,450900.0,16.0268,16.0581,15.991,16.0089,450900.0
2010-08-26 09:35:00,35.75,35.85,35.75,35.85,251200.0,16.0089,16.0536,16.0089,16.0536,251200.0
2010-08-26 09:40:00,35.84,35.89,35.77,35.89,285500.0,16.0492,16.0716,16.0178,16.0716,285500.0
2010-08-26 09:45:00,35.88,35.91,35.77,35.77,212600.0,16.0671,16.0805,16.0178,16.0178,212600.0
2010-08-26 09:50:00,35.77,35.78,35.7,35.71,295200.0,16.0178,16.0223,15.9865,15.991,295200.0
2010-08-26 09:55:00,35.71,35.89,35.71,35.89,190800.0,15.991,16.0716,15.991,16.0716,190800.0
2010-08-26 10:00:00,35.88,36.02,35.85,35.98,239700.0,16.0671,16.1298,16.0536,16.1119,239700.0
2010-08-26 10:05:00,35.98,36.08,35.9,36.08,303900.0,16.1119,16.1566,16.076,16.1566,303900.0
2010-08-26 10:10:00,36.08,36.09,36.01,36.05,180900.0,16.1566,16.1611,16.1253,16.1432,180900.0
2010-08-26 10:15:00,36.05,36.09,36.02,36.08,141700.0,16.1432,16.1611,16.1298,16.1566,141700.0
2010-08-26 10:20:00,36.08,36.09,35.99,36.08,129000.0,16.1566,16.1611,16.1163,16.1566,129000.0
2010-08-26 10:25:00,36.07,36.17,36.06,36.16,186800.0,16.1522,16.1969,16.1477,16.1925,186800.0
2010-08-26 10:30:00,36.16,36.18,36.07,36.13,269300.0,16.1925,16.2014,16.1522,16.179,269300.0
2010-08-26 10:35:00,36.12,36.2,36.12,36.15,151700.0,16.1746,16.2104,16.1746,16.188,151700.0
2010-08-26 10:40:00,36.15,36.2,36.14,36.19,240500.0,16.188,16.2104,16.1835,16.2059,240500.0
2010-08-26 10:45:00,36.19,36.2,36.12,36.19,201500.0,16.2059,16.2104,16.1746,16.2059,201500.0
2010-08-26 10:50:00,36.19,36.2,36.08,36.12,258400.0,16.2059,16.2104,16.1566,16.1746,258400.0
2010-08-26 10:55:00,36.11,36.12,36.03,36.07,193900.0,16.1701,16.1746,16.1343,16.1522,193900.0
2010-08-26 11:00:00,36.07,36.08,35.98,36.04,247500.0,16.1522,16.1566,16.1119,16.1387,247500.0
2010-08-26 11:05:00,36.04,36.04,35.87,35.9,295400.0,16.1387,16.1387,16.0626,16.076,295400.0
2010-08-26 11:10:00,35.91,35.95,35.86,35.9,228300.0,16.0805,16.0984,16.0581,16.076,228300.0
2010-08-26 11:15:00,35.9,35.97,35.88,35.95,161000.0,16.076,16.1074,16.0671,16.0984,161000.0
2010-08-26 11:20:00,35.94,35.96,35.85,35.87,104800.0,16.094,16.1029,16.0536,16.0626,104800.0
2010-08-26 11:25:00,35.86,35.99,35.85,35.94,169200.0,16.0581,16.1163,16.0536,16.094,169200.0
2010-08-26 11:30:00,35.94,35.95,35.88,35.93,94900.0,16.094,16.0984,16.0671,16.0895,94900.0
2010-08-26 11:35:00,35.95,36.0,35.92,35.94,65700.0,16.0984,16.1208,16.085,16.094,65700.0
2010-08-26 11:40:00,35.94,35.94,35.85,35.88,60700.0,16.094,16.094,16.0536,16.0671,60700.0
2010-08-26 11:45:00,35.88,35.9,35.81,35.84,82000.0,16.0671,16.076,16.0357,16.0492,82000.0
2010-08-26 11:50:00,35.85,35.85,35.72,35.74,152500.0,16.0536,16.0536,15.9954,16.0044,152500.0
2010-08-26 11:55:00,35.74,35.88,35.73,35.88,93400.0,16.0044,16.0671,15.9999,16.0671,93400.0
2010-08-26 12:00:00,35.87,35.87,35.76,35.84,66800.0,16.0626,16.0626,16.0133,16.0492,66800.0
2010-08-26 12:05:00,35.84,35.85,35.78,35.8,60000.0,16.0492,16.0536,16.0223,16.0313,60000.0
2010-08-26 12:10:00,35.8,35.81,35.71,35.71,129700.0,16.0313,16.0357,15.991,15.991,129700.0
2010-08-26 12:15:00,35.71,35.75,35.66,35.68,135000.0,15.991,16.0089,15.9686,15.9775,135000.0
2010-08-26 12:20:00,35.69,35.8,35.69,35.78,98200.0,15.982,16.0313,15.982,16.0223,98200.0
2010-08-26 12:25:00,35.79,35.79,35.73,35.75,44600.0,16.0268,16.0268,15.9999,16.0089,44600.0
2010-08-26 12:30:00,35.75,35.78,35.75,35.75,18900.0,16.0089,16.0223,16.0089,16.0089,18900.0
2010-08-26 12:35:00,35.75,35.77,35.7,35.7,55100.0,16.0089,16.0178,15.9865,15.9865,55100.0
2010-08-26 12:40:00,35.71,35.74,35.67,35.74,70100.0,15.991,16.0044,15.973,16.0044,70100.0
2010-08-26 12:45:00,35.73,35.73,35.67,35.68,62500.0,15.9999,15.9999,15.973,15.9775,62500.0
2010-08-26 12:50:00,35.69,35.7,35.59,35.61,98700.0,15.982,15.9865,15.9372,15.9462,98700.0
2010-08-26 12:55:00,35.61,35.68,35.6,35.67,65600.0,15.9462,15.9775,15.9417,15.973,65600.0
2010-08-26 13:00:00,35.68,35.68,35.66,35.67,39100.0,15.9775,15.9775,15.9686,15.973,39100.0
2010-08-26 13:05:00,35.66,35.68,35.64,35.64,32800.0,15.9686,15.9775,15.9596,15.9596,32800.0
2010-08-26 13:10:00,35.63,35.64,35.6,35.6,39600.0,15.9551,15.9596,15.9417,15.9417,39600.0
2010-08-26 13:15:00,35.6,35.64,35.6,35.64,42600.0,15.9417,15.9596,15.9417,15.9596,42600.0
2010-08-26 13:20:00,35.63,35.68,35.63,35.66,35700.0,15.9551,15.9775,15.9551,15.9686,35700.0
2010-08-26 13:25:00,35.66,35.66,35.64,35.64,34300.0,15.9686,15.9686,15.9596,15.9596,34300.0
2010-08-26 13:30:00,35.64,35.66,35.61,35.66,72600.0,15.9596,15.9686,15.9462,15.9686,72600.0
2010-08-26 13:35:00,35.65,35.66,35.62,35.64,37000.0,15.9641,15.9686,15.9507,15.9596,37000.0
2010-08-26 13:40:00,35.63,35.67,35.6,35.6,46100.0,15.9551,15.973,15.9417,15.9417,46100.0
2010-08-26 13:45:00,35.61,35.67,35.61,35.62,33400.0,15.9462,15.973,15.9462,15.9507,33400.0
2010-08-26 13:50:00,35.62,35.66,35.62,35.64,19800.0,15.9507,15.9686,15.9507,15.9596,19800.0
2010-08-26 13:55:00,35.63,35.63,35.56,35.57,96500.0,15.9551,15.9551,15.9238,15.9283,96500.0
2010-08-26 14:00:00,35.56,35.6,35.56,35.59,76800.0,15.9238,15.9417,15.9238,15.9372,76800.0
2010-08-26 14:05:00,35.58,35.61,35.56,35.57,56400.0,15.9327,15.9462,15.9238,15.9283,56400.0
2010-08-26 14:10:00,35.58,35.58,35.5,35.53,123700.0,15.9327,15.9327,15.8969,15.9104,123700.0
2010-08-26 14:15:00,35.51,35.53,35.44,35.48,154500.0,15.9014,15.9104,15.8701,15.888,154500.0
2010-08-26 14:20:00,35.48,35.5,35.46,35.49,66100.0,15.888,15.8969,15.879,15.8924,66100.0
2010-08-26 14:25:00,35.49,35.54,35.48,35.52,48700.0,15.8924,15.9148,15.888,15.9059,48700.0
2010-08-26 14:30:00,35.51,35.52,35.38,35.41,146200.0,15.9014,15.9059,15.8432,15.8566,146200.0
2010-08-26 14:35:00,35.41,35.43,35.37,35.43,112800.0,15.8566,15.8656,15.8387,15.8656,112800.0
2010-08-26 14:40:00,35.43,35.48,35.43,35.44,87400.0,15.8656,15.888,15.8656,15.8701,87400.0
2010-08-26 14:45:00,35.44,35.44,35.35,35.38,103500.0,15.8701,15.8701,15.8297,15.8432,103500.0
2010-08-26 14:50:00,35.38,35.4,35.34,35.35,101200.0,15.8432,15.8521,15.8253,15.8297,101200.0
2010-08-26 14:55:00,35.34,35.37,35.3,35.3,219100.0,15.8253,15.8387,15.8074,15.8074,219100.0
2010-08-26 15:00:00,35.3,35.35,35.27,35.29,122300.0,15.8074,15.8297,15.7939,15.8029,122300.0
2010-08-26 15:05:00,35.3,35.34,35.29,35.33,105400.0,15.8074,15.8253,15.8029,15.8208,105400.0
2010-08-26 15:10:00,35.33,35.39,35.33,35.34,159800.0,15.8208,15.8477,15.8208,15.8253,159800.0
2010-08-26 15:15:00,35.35,35.44,35.31,35.41,161900.0,15.8297,15.8701,15.8118,15.8566,161900.0
2010-08-26 15:20:00,35.41,35.54,35.4,35.5,214800.0,15.8566,15.9148,15.8521,15.8969,214800.0
2010-08-26 15:25:00,35.5,35.5,35.41,35.43,147700.0,15.8969,15.8969,15.8566,15.8656,147700.0
2010-08-26 15:30:00,35.43,35.46,35.39,35.44,128200.0,15.8656,15.879,15.8477,15.8701,128200.0
2010-08-26 15:35:00,35.43,35.47,35.42,35.46,85500.0,15.8656,15.8835,15.8611,15.879,85500.0
2010-08-26 15:40:00,35.46,35.55,35.45,35.54,186700.0,15.879,15.9193,15.8745,15.9148,186700.0
2010-08-26 15:45:00,35.53,35.54,35.44,35.46,387800.0,15.9104,15.9148,15.8701,15.879,387800.0
2010-08-26 15:50:00,35.46,35.5,35.43,35.46,224000.0,15.879,15.8969,15.8656,15.879,224000.0
2010-08-26 15:55:00,35.47,35.5,35.41,35.43,691900.0,15.8835,15.8969,15.8566,15.8656,691900.0
2010-08-27 09:30:00,35.4,35.58,35.4,35.51,306600.0,15.8521,15.9327,15.8521,15.9014,306600.0
2010-08-27 09:35:00,35.5,35.52,35.29,35.29,214300.0,15.8969,15.9059,15.8029,15.8029,214300.0
2010-08-27 09:40:00,35.3,35.34,35.21,35.23,190000.0,15.8074,15.8253,15.7671,15.776,190000.0
2010-08-27 09:45:00,35.22,35.31,35.09,35.11,217100.0,15.7715,15.8118,15.7133,15.7223,217100.0
2010-08-27 09:50:00,35.11,35.24,35.1,35.15,251500.0,15.7223,15.7805,15.7178,15.7402,251500.0
2010-08-27 09:55:00,35.15,35.21,34.99,35.01,420600.0,15.7402,15.7671,15.6685,15.6775,420600.0
2010-08-27 10:00:00,35.01,35.04,34.71,34.84,533800.0,15.6775,15.6909,15.5432,15.6014,533800.0
2010-08-27 10:05:00,34.85,34.85,34.72,34.84,274800.0,15.6058,15.6058,15.5476,15.6014,274800.0
2010-08-27 10:10:00,34.84,35.07,34.77,34.98,383900.0,15.6014,15.7044,15.57,15.6641,383900.0
2010-08-27 10:15:00,34.99,35.08,34.94,35.04,236000.0,15.6685,15.7088,15.6462,15.6909,236000.0
2010-08-27 10:20:00,35.04,35.1,34.91,35.09,187000.0,15.6909,15.7178,15.6327,15.7133,187000.0
2010-08-27 10:25:00,35.08,35.18,35.07,35.14,188700.0,15.7088,15.7536,15.7044,15.7357,188700.0
2010-08-27 10:30:00,35.13,35.23,35.1,35.11,124100.0,15.7312,15.776,15.7178,15.7223,124100.0
2010-08-27 10:35:00,35.11,35.17,35.08,35.12,141200.0,15.7223,15.7491,15.7088,15.7268,141200.0
2010-08-27 10:40:00,35.12,35.13,35.05,35.08,72500.0,15.7268,15.7312,15.6954,15.7088,72500.0
2010-08-27 10:45:00,35.1,35.17,35.05,35.1,89900.0,15.7178,15.7491,15.6954,15.7178,89900.0
2010-08-27 10:50:00,35.11,35.2,35.11,35.18,134900.0,15.7223,15.7626,15.7223,15.7536,134900.0
2010-08-27 10:55:00,35.17,35.25,35.1,35.19,195400.0,15.7491,15.785,15.7178,15.7581,195400.0
2010-08-27 11:00:00,35.2,35.35,35.19,35.3,107800.0,15.7626,15.8297,15.7581,15.8074,107800.0
2010-08-27 11:05:00,35.29,35.5,35.29,35.42,215700.0,15.8029,15.8969,15.8029,15.8611,215700.0
2010-08-27 11:10:00,35.42,35.5,35.41,35.44,115400.0,15.8611,15.8969,15.8566,15.8701,115400.0
2010-08-27 11:15:00,35.45,35.5,35.41,35.41,134200.0,15.8745,15.8969,15.8566,15.8566,134200.0
2010-08-27 11:20:00,35.41,35.46,35.41,35.46,77200.0,15.8566,15.879,15.8566,15.879,77200.0
2010-08-27 11:25:00,35.46,35.46,35.38,35.39,78100.0,15.879,15.879,15.8432,15.8477,78100.0
2010-08-27 11:30:00,35.39,35.41,35.33,35.33,162200.0,15.8477,15.8566,15.8208,15.8208,162200.0
2010-08-27 11:35:00,35.33,35.42,35.33,35.38,69600.0,15.8208,15.8611,15.8208,15.8432,69600.0
2010-08-27 11:40:00,35.37,35.41,35.37,35.4,97400.0,15.8387,15.8566,15.8387,15.8521,97400.0
2010-08-27 11:45:00,35.41,35.57,35.4,35.57,178000.0,15.8566,15.9283,15.8521,15.9283,178000.0
2010-08-27 11:50:00,35.56,35.7,35.56,35.64,249500.0,15.9238,15.9865,15.9238,15.9596,249500.0
2010-08-27 11:55:00,35.64,35.67,35.58,35.65,96400.0,15.9596,15.973,15.9327,15.9641,96400.0
2010-08-27 12:00:00,35.64,35.65,35.56,35.63,79800.0,15.9596,15.9641,15.9238,15.9551,79800.0
2010-08-27 12:05:00,35.63,35.76,35.63,35.73,156600.0,15.9551,16.0133,15.9551,15.9999,156600.0
2010-08-27 12:10:00,35.72,35.79,35.71,35.78,149600.0,15.9954,16.0268,15.991,16.0223,149600.0
2010-08-27 12:15:00,35.78,35.79,35.76,35.78,69100.0,16.0223,16.0268,16.0133,16.0223,69100.0
2010-08-27 12:20:00,35.78,35.82,35.74,35.75,133700.0,16.0223,16.0402,16.0044,16.0089,133700.0
2010-08-27 12:25:00,35.75,35.76,35.73,35.76,51200.0,16.0089,16.0133,15.9999,16.0133,51200.0
2010-08-27 12:30:00,35.76,35.8,35.72,35.75,59700.0,16.0133,16.0313,15.9954,16.0089,59700.0
2010-08-27 12:35:00,35.75,35.75,35.69,35.7,104300.0,16.0089,16.0089,15.982,15.9865,104300.0
2010-08-27 12:40:00,35.69,35.72,35.68,35.68,32000.0,15.982,15.9954,15.9775,15.9775,32000.0
2010-08-27 12:45:00,35.69,35.71,35.63,35.63,73400.0,15.982,15.991,15.9551,15.9551,73400.0
2010-08-27 12:50:00,35.63,35.68,35.63,35.68,37900.0,15.9551,15.9775,15.9551,15.9775,37900.0
2010-08-27 12:55:00,35.67,35.68,35.6,35.63,104200.0,15.973,15.9775,15.9417,15.9551,104200.0
2010-08-27 13:00:00,35.64,35.67,35.6,35.66,62000.0,15.9596,15.973,15.9417,15.9686,62000.0
2010-08-27 13:05:00,35.65,35.68,35.63,35.65,90100.0,15.9641,15.9775,15.9551,15.9641,90100.0
2010-08-27 13:10:00,35.66,35.7,35.64,35.65,43000.0,15.9686,15.9865,15.9596,15.9641,43000.0
2010-08-27 13:15:00,35.66,35.71,35.65,35.7,55400.0,15.9686,15.991,15.9641,15.9865,55400.0
2010-08-27 13:20:00,35.69,35.78,35.69,35.77,74600.0,15.982,16.0223,15.982,16.0178,74600.0
2010-08-27 13:25:00,35.75,35.77,35.72,35.77,59600.0,16.0089,16.0178,15.9954,16.0178,59600.0
2010-08-27 13:30:00,35.77,35.78,35.74,35.78,36000.0,16.0178,16.0223,16.0044,16.0223,36000.0
2010-08-27 13:35:00,35.78,35.81,35.76,35.76,78000.0,16.0223,16.0357,16.0133,16.0133,78000.0
2010-08-27 13:40:00,35.76,35.79,35.71,35.75,78700.0,16.0133,16.0268,15.991,16.0089,78700.0
2010-08-27 13:45:00,35.75,35.76,35.73,35.73,30100.0,16.0089,16.0133,15.9999,15.9999,30100.0
2010-08-27 13:50:00,35.73,35.78,35.73,35.76,21800.0,15.9999,16.0223,15.9999,16.0133,21800.0
2010-08-27 13:55:00,35.75,35.81,35.73,35.79,64500.0,16.0089,16.0357,15.9999,16.0268,64500.0
2010-08-27 14:00:00,35.8,35.8,35.76,35.78,33400.0,16.0313,16.0313,16.0133,16.0223,33400.0
2010-08-27 14:05:00,35.77,35.79,35.74,35.76,35000.0,16.0178,16.0268,16.0044,16.0133,35000.0
2010-08-27 14:10:00,35.76,35.78,35.74,35.75,31600.0,16.0133,16.0223,16.0044,16.0089,31600.0
2010-08-27 14:15:00,35.75,35.77,35.69,35.69,46900.0,16.0089,16.0178,15.982,15.982,46900.0
2010-08-27 14:20:00,35.7,35.7,35.65,35.67,86100.0,15.9865,15.9865,15.9641,15.973,86100.0
2010-08-27 14:25:00,35.66,35.69,35.59,35.61,91500.0,15.9686,15.982,15.9372,15.9462,91500.0
2010-08-27 14:30:00,35.61,35.69,35.6,35.66,81500.0,15.9462,15.982,15.9417,15.9686,81500.0
2010-08-27 14:35:00,35.66,35.69,35.65,35.67,75100.0,15.9686,15.982,15.9641,15.973,75100.0
2010-08-27 14:40:00,35.67,35.71,35.66,35.7,53700.0,15.973,15.991,15.9686,15.9865,53700.0
2010-08-27 14:45:00,35.7,35.72,35.65,35.65,53300.0,15.9865,15.9954,15.9641,15.9641,53300.0
2010-08-27 14:50:00,35.65,35.67,35.64,35.65,39200.0,15.9641,15.973,15.9596,15.9641,39200.0
2010-08-27 14:55:00,35.64,35.65,35.55,35.58,91400.0,15.9596,15.9641,15.9193,15.9327,91400.0
2010-08-27 15:00:00,35.58,35.58,35.47,35.48,159100.0,15.9327,15.9327,15.8835,15.888,159100.0
2010-08-27 15:05:00,35.47,35.49,35.47,35.49,70800.0,15.8835,15.8924,15.8835,15.8924,70800.0
2010-08-27 15:10:00,35.49,35.5,35.48,35.49,92400.0,15.8924,15.8969,15.888,15.8924,92400.0
2010-08-27 15:15:00,35.49,35.5,35.46,35.48,80700.0,15.8924,15.8969,15.879,15.888,80700.0
2010-08-27 15:20:00,35.48,35.59,35.47,35.59,205200.0,15.888,15.9372,15.8835,15.9372,205200.0
2010-08-27 15:25:00,35.6,35.63,35.57,35.62,121200.0,15.9417,15.9551,15.9283,15.9507,121200.0
2010-08-27 15:30:00,35.62,35.66,35.62,35.63,73300.0,15.9507,15.9686,15.9507,15.9551,73300.0
2010-08-27 15:35:00,35.64,35.67,35.58,35.61,106700.0,15.9596,15.973,15.9327,15.9462,106700.0
2010-08-27 15:40:00,35.61,35.67,35.59,35.66,111400.0,15.9462,15.973,15.9372,15.9686,111400.0
2010-08-27 15:45:00,35.65,35.67,35.57,35.57,136000.0,15.9641,15.973,15.9283,15.9283,136000.0
2010-08-27 15:50:00,35.58,35.62,35.56,35.57,208400.0,15.9327,15.9507,15.9238,15.9283,208400.0
2010-08-27 15:55:00,35.57,35.6,35.55,35.58,317700.0,15.9283,15.9417,15.9193,15.9327,317700.0
2010-08-30 09:30:00,35.65,35.79,35.54,35.79,278100.0,15.9641,16.0268,15.9148,16.0268,278100.0
2010-08-30 09:35:00,35.79,35.88,35.79,35.84,180200.0,16.0268,16.0671,16.0268,16.0492,180200.0
2010-08-30 09:40:00,35.83,35.9,35.83,35.88,152400.0,16.0447,16.076,16.0447,16.0671,152400.0
2010-08-30 09:45:00,35.87,35.99,35.85,35.94,292600.0,16.0626,16.1163,16.0536,16.094,292600.0
2010-08-30 09:50:00,35.94,35.97,35.84,35.93,121800.0,16.094,16.1074,16.0492,16.0895,121800.0
2010-08-30 09:55:00,35.94,36.0,35.9,35.99,133600.0,16.094,16.1208,16.076,16.1163,133600.0
2010-08-30 10:00:00,36.0,36.06,35.95,36.06,129700.0,16.1208,16.1477,16.0984,16.1477,129700.0
2010-08-30 10:05:00,36.05,36.12,36.04,36.1,194400.0,16.1432,16.1746,16.1387,16.1656,194400.0
2010-08-30 10:10:00,36.09,36.1,35.97,36.02,132900.0,16.1611,16.1656,16.1074,16.1298,132900.0
2010-08-30 10:15:00,36.01,36.02,35.85,35.92,168800.0,16.1253,16.1298,16.0536,16.085,168800.0
2010-08-30 10:20:00,35.91,35.91,35.83,35.85,118500.0,16.0805,16.0805,16.0447,16.0536,118500.0
2010-08-30 10:25:00,35.85,35.93,35.8,35.92,140200.0,16.0536,16.0895,16.0313,16.085,140200.0
2010-08-30 10:30:00,35.92,35.93,35.84,35.89,121700.0,16.085,16.0895,16.0492,16.0716,121700.0
2010-08-30 10:35:00,35.89,35.94,35.86,35.94,280600.0,16.0716,16.094,16.0581,16.094,280600.0
2010-08-30 10:40:00,35.94,35.96,35.9,35.9,71100.0,16.094,16.1029,16.076,16.076,71100.0
2010-08-30 10:45:00,35.9,36.01,35.9,36.0,133200.0,16.076,16.1253,16.076,16.1208,133200.0
2010-08-30 10:50:00,35.99,36.08,35.99,36.08,108500.0,16.1163,16.1566,16.1163,16.1566,108500.0
2010-08-30 10:55:00,36.08,36.08,35.99,36.0,79300.0,16.1566,16.1566,16.1163,16.1208,79300.0
2010-08-30 11:00:00,36.0,36.01,35.91,35.91,47800.0,16.1208,16.1253,16.0805,16.0805,47800.0
2010-08-30 11:05:00,35.91,35.92,35.87,35.9,39500.0,16.0805,16.085,16.0626,16.076,39500.0
2010-08-30 11:10:00,35.89,35.95,35.87,35.9,41200.0,16.0716,16.0984,16.0626,16.076,41200.0
2010-08-30 11:15:00,35.91,35.96,35.9,35.94,15300.0,16.0805,16.1029,16.076,16.094,15300.0
2010-08-30 11:20:00,35.94,35.94,35.86,35.92,78800.0,16.094,16.094,16.0581,16.085,78800.0
2010-08-30 11:25:00,35.92,35.96,35.91,35.93,72800.0,16.085,16.1029,16.0805,16.0895,72800.0
2010-08-30 11:30:00,35.93,35.93,35.88,35.9,36400.0,16.0895,16.0895,16.0671,16.076,36400.0
2010-08-30 11:35:00,35.9,35.92,35.88,35.88,36500.0,16.076,16.085,16.0671,16.0671,36500.0
2010-08-30 11:40:00,35.88,35.92,35.85,35.85,128800.0,16.0671,16.085,16.0536,16.0536,128800.0
2010-08-30 11:45:00,35.85,35.87,35.8,35.8,164400.0,16.0536,16.0626,16.0313,16.0313,164400.0
2010-08-30 11:50:00,35.81,35.81,35.75,35.76,111000.0,16.0357,16.0357,16.0089,16.0133,111000.0
2010-08-30 11:55:00,35.76,35.78,35.75,35.76,55100.0,16.0133,16.0223,16.0089,16.0133,55100.0
2010-08-30 12:00:00,35.77,35.78,35.74,35.74,36300.0,16.0178,16.0223,16.0044,16.0044,36300.0
2010-08-30 12:05:00,35.74,35.75,35.61,35.68,162100.0,16.0044,16.0089,15.9462,15.9775,162100.0
2010-08-30 12:10:00,35.67,35.72,35.63,35.69,77400.0,15.973,15.9954,15.9551,15.982,77400.0
2010-08-30 12:15:00,35.7,35.7,35.62,35.62,42100.0,15.9865,15.9865,15.9507,15.9507,42100.0
2010-08-30 12:20:00,35.62,35.62,35.57,35.62,29900.0,15.9507,15.9507,15.9283,15.9507,29900.0
2010-08-30 12:25:00,35.62,35.64,35.62,35.63,26900.0,15.9507,15.9596,15.9507,15.9551,26900.0
2010-08-30 12:30:00,35.63,35.65,35.62,35.64,33800.0,15.9551,15.9641,15.9507,15.9596,33800.0
2010-08-30 12:35:00,35.63,35.68,35.63,35.68,16600.0,15.9551,15.9775,15.9551,15.9775,16600.0
2010-08-30 12:40:00,35.69,35.69,35.65,35.66,37400.0,15.982,15.982,15.9641,15.9686,37400.0
2010-08-30 12:45:00,35.66,35.73,35.65,35.7,44500.0,15.9686,15.9999,15.9641,15.9865,44500.0
2010-08-30 12:50:00,35.7,35.71,35.67,35.67,28400.0,15.9865,15.991,15.973,15.973,28400.0
2010-08-30 12:55:00,35.68,35.71,35.64,35.64,19900.0,15.9775,15.991,15.9596,15.9596,19900.0
2010-08-30 13:00:00,35.64,35.67,35.63,35.67,27900.0,15.9596,15.973,15.9551,15.973,27900.0
2010-08-30 13:05:00,35.67,35.69,35.65,35.68,30500.0,15.973,15.982,15.9641,15.9775,30500.0
2010-08-30 13:10:00,35.67,35.69,35.64,35.65,38100.0,15.973,15.982,15.9596,15.9641,38100.0
2010-08-30 13:15:00,35.66,35.71,35.66,35.69,51700.0,15.9686,15.991,15.9686,15.982,51700.0
2010-08-30 13:20:00,35.69,35.69,35.64,35.67,33600.0,15.982,15.982,15.9596,15.973,33600.0
2010-08-30 13:25:00,35.66,35.66,35.52,35.53,107400.0,15.9686,15.9686,15.9059,15.9104,107400.0
2010-08-30 13:30:00,35.53,35.53,35.51,35.51,31400.0,15.9104,15.9104,15.9014,15.9014,31400.0
2010-08-30 13:35:00,35.51,35.56,35.47,35.55,86700.0,15.9014,15.9238,15.8835,15.9193,86700.0
2010-08-30 13:40:00,35.54,35.58,35.53,35.58,56700.0,15.9148,15.9327,15.9104,15.9327,56700.0
2010-08-30 13:45:00,35.58,35.62,35.57,35.61,32200.0,15.9327,15.9507,15.9283,15.9462,32200.0
2010-08-30 13:50:00,35.62,35.63,35.58,35.59,33100.0,15.9507,15.9551,15.9327,15.9372,33100.0
2010-08-30 13:55:00,35.58,35.58,35.49,35.5,67200.0,15.9327,15.9327,15.8924,15.8969,67200.0
2010-08-30 14:00:00,35.5,35.55,35.5,35.5,40000.0,15.8969,15.9193,15.8969,15.8969,40000.0
2010-08-30 14:05:00,35.5,35.5,35.42,35.43,49600.0,15.8969,15.8969,15.8611,15.8656,49600.0
2010-08-30 14:10:00,35.43,35.45,35.38,35.38,58100.0,15.8656,15.8745,15.8432,15.8432,58100.0
2010-08-30 14:15:00,35.38,35.41,35.37,35.41,52600.0,15.8432,15.8566,15.8387,15.8566,52600.0
2010-08-30 14:20:00,35.4,35.44,35.4,35.4,31100.0,15.8521,15.8701,15.8521,15.8521,31100.0
2010-08-30 14:25:00,35.4,35.5,35.37,35.49,63900.0,15.8521,15.8969,15.8387,15.8924,63900.0
2010-08-30 14:30:00,35.5,35.54,35.49,35.5,25900.0,15.8969,15.9148,15.8924,15.8969,25900.0
2010-08-30 14:35:00,35.5,35.5,35.45,35.48,21800.0,15.8969,15.8969,15.8745,15.888,21800.0
2010-08-30 14:40:00,35.48,35.55,35.48,35.53,21400.0,15.888,15.9193,15.888,15.9104,21400.0
2010-08-30 14:45:00,35.53,35.55,35.48,35.48,23100.0,15.9104,15.9193,15.888,15.888,23100.0
2010-08-30 14:50:00,35.49,35.55,35.49,35.55,25800.0,15.8924,15.9193,15.8924,15.9193,25800.0
2010-08-30 14:55:00,35.56,35.56,35.5,35.53,73800.0,15.9238,15.9238,15.8969,15.9104,73800.0
2010-08-30 15:00:00,35.53,35.56,35.52,35.54,24800.0,15.9104,15.9238,15.9059,15.9148,24800.0
2010-08-30 15:05:00,35.54,35.58,35.46,35.46,50500.0,15.9148,15.9327,15.879,15.879,50500.0
2010-08-30 15:10:00,35.47,35.5,35.45,35.45,67800.0,15.8835,15.8969,15.8745,15.8745,67800.0
2010-08-30 15:15:00,35.45,35.46,35.37,35.4,81700.0,15.8745,15.879,15.8387,15.8521,81700.0
2010-08-30 15:20:00,35.41,35.43,35.38,35.42,64000.0,15.8566,15.8656,15.8432,15.8611,64000.0
2010-08-30 15:25:00,35.43,35.45,35.38,35.4,83600.0,15.8656,15.8745,15.8432,15.8521,83600.0
2010-08-30 15:30:00,35.39,35.42,35.39,35.39,60300.0,15.8477,15.8611,15.8477,15.8477,60300.0
2010-08-30 15:35:00,35.4,35.43,35.38,35.42,70800.0,15.8521,15.8656,15.8432,15.8611,70800.0
2010-08-30 15:40:00,35.41,35.44,35.4,35.44,111000.0,15.8566,15.8701,15.8521,15.8701,111000.0
2010-08-30 15:45:00,35.42,35.42,35.31,35.32,130600.0,15.8611,15.8611,15.8118,15.8163,130600.0
2010-08-30 15:50:00,35.32,35.33,35.28,35.3,208900.0,15.8163,15.8208,15.7984,15.8074,208900.0
2010-08-30 15:55:00,35.3,35.31,35.23,35.25,361800.0,15.8074,15.8118,15.776,15.785,361800.0
2010-08-31 09:30:00,34.68,34.75,34.59,34.6,433700.0,15.5297,15.5611,15.4894,15.4939,433700.0
2010-08-31 09:35:00,34.6,34.63,34.5,34.53,319900.0,15.4939,15.5073,15.4491,15.4626,319900.0
2010-08-31 09:40:00,34.53,34.62,34.5,34.57,256200.0,15.4626,15.5029,15.4491,15.4805,256200.0
2010-08-31 09:45:00,34.57,34.88,34.56,34.8,325800.0,15.4805,15.6193,15.476,15.5835,325800.0
2010-08-31 09:50:00,34.81,34.86,34.78,34.85,201700.0,15.5879,15.6103,15.5745,15.6058,201700.0
2010-08-31 09:55:00,34.85,34.94,34.71,34.74,192100.0,15.6058,15.6462,15.5432,15.5566,192100.0
2010-08-31 10:00:00,34.75,34.9,34.72,34.75,238600.0,15.5611,15.6282,15.5476,15.5611,238600.0
2010-08-31 10:05:00,34.73,34.88,34.67,34.82,245700.0,15.5521,15.6193,15.5252,15.5924,245700.0
2010-08-31 10:10:00,34.83,34.98,34.83,34.9,225900.0,15.5969,15.6641,15.5969,15.6282,225900.0
2010-08-31 10:15:00,34.9,34.95,34.8,34.85,240500.0,15.6282,15.6506,15.5835,15.6058,240500.0
2010-08-31 10:20:00,34.84,34.93,34.84,34.86,355800.0,15.6014,15.6417,15.6014,15.6103,355800.0
2010-08-31 10:25:00,34.87,34.94,34.85,34.9,105900.0,15.6148,15.6462,15.6058,15.6282,105900.0
2010-08-31 10:30:00,34.9,34.95,34.87,34.92,123800.0,15.6282,15.6506,15.6148,15.6372,123800.0
2010-08-31 10:35:00,34.92,34.94,34.8,34.82,174800.0,15.6372,15.6462,15.5835,15.5924,174800.0
2010-08-31 10:40:00,34.83,34.88,34.78,34.85,237500.0,15.5969,15.6193,15.5745,15.6058,237500.0
2010-08-31 10:45:00,34.84,34.89,34.76,34.88,126400.0,15.6014,15.6238,15.5655,15.6193,126400.0
2010-08-31 10:50:00,34.88,34.91,34.85,34.87,148000.0,15.6193,15.6327,15.6058,15.6148,148000.0
2010-08-31 10:55:00,34.86,34.95,34.86,34.93,93000.0,15.6103,15.6506,15.6103,15.6417,93000.0
2010-08-31 11:00:00,34.93,34.98,34.89,34.91,112100.0,15.6417,15.6641,15.6238,15.6327,112100.0
2010-08-31 11:05:00,34.91,34.97,34.87,34.9,114100.0,15.6327,15.6596,15.6148,15.6282,114100.0
2010-08-31 11:10:00,34.9,34.91,34.84,34.87,136300.0,15.6282,15.6327,15.6014,15.6148,136300.0
2010-08-31 11:15:00,34.88,34.93,34.85,34.85,79600.0,15.6193,15.6417,15.6058,15.6058,79600.0
2010-08-31 11:20:00,34.85,34.96,34.84,34.93,74200.0,15.6058,15.6551,15.6014,15.6417,74200.0
2010-08-31 11:25:00,34.92,35.09,34.91,34.91,206100.0,15.6372,15.7133,15.6327,15.6327,206100.0
2010-08-31 11:30:00,34.91,35.13,34.9,35.05,327800.0,15.6327,15.7312,15.6282,15.6954,327800.0
2010-08-31 11:35:00,35.05,35.06,35.02,35.04,58600.0,15.6954,15.6999,15.682,15.6909,58600.0
2010-08-31 11:40:00,35.05,35.09,35.01,35.04,43800.0,15.6954,15.7133,15.6775,15.6909,43800.0
2010-08-31 11:45:00,35.04,35.05,35.0,35.03,91100.0,15.6909,15.6954,15.673,15.6865,91100.0
2010-08-31 11:50:00,35.04,35.12,35.03,35.08,46000.0,15.6909,15.7268,15.6865,15.7088,46000.0
2010-08-31 11:55:00,35.08,35.09,35.02,35.05,30700.0,15.7088,15.7133,15.682,15.6954,30700.0
2010-08-31 12:00:00,35.05,35.1,35.03,35.04,24300.0,15.6954,15.7178,15.6865,15.6909,24300.0
2010-08-31 12:05:00,35.04,35.07,35.03,35.04,21900.0,15.6909,15.7044,15.6865,15.6909,21900.0
2010-08-31 12:10:00,35.03,35.07,35.02,35.06,27500.0,15.6865,15.7044,15.682,15.6999,27500.0
2010-08-31 12:15:00,35.06,35.08,35.05,35.07,50700.0,15.6999,15.7088,15.6954,15.7044,50700.0
2010-08-31 12:20:00,35.07,35.07,35.02,35.04,40700.0,15.7044,15.7044,15.682,15.6909,40700.0
2010-08-31 12:25:00,35.04,35.05,34.98,35.01,62000.0,15.6909,15.6954,15.6641,15.6775,62000.0
2010-08-31 12:30:00,35.01,35.09,35.01,35.08,58100.0,15.6775,15.7133,15.6775,15.7088,58100.0
2010-08-31 12:35:00,35.07,35.09,35.05,35.06,12500.0,15.7044,15.7133,15.6954,15.6999,12500.0
2010-08-31 12:40:00,35.06,35.06,34.95,34.97,81500.0,15.6999,15.6999,15.6506,15.6596,81500.0
2010-08-31 12:45:00,34.97,35.07,34.96,35.04,46900.0,15.6596,15.7044,15.6551,15.6909,46900.0
2010-08-31 12:50:00,35.05,35.07,35.02,35.04,61700.0,15.6954,15.7044,15.682,15.6909,61700.0
2010-08-31 12:55:00,35.03,35.04,35.01,35.01,44900.0,15.6865,15.6909,15.6775,15.6775,44900.0
2010-08-31 13:00:00,35.01,35.07,35.01,35.03,56700.0,15.6775,15.7044,15.6775,15.6865,56700.0
2010-08-31 13:05:00,35.03,35.06,35.02,35.05,20500.0,15.6865,15.6999,15.682,15.6954,20500.0
2010-08-31 13:10:00,35.05,35.09,35.04,35.09,45400.0,15.6954,15.7133,15.6909,15.7133,45400.0
2010-08-31 13:15:00,35.09,35.09,35.04,35.04,25100.0,15.7133,15.7133,15.6909,15.6909,25100.0
2010-08-31 13:20:00,35.05,35.09,35.04,35.07,65700.0,15.6954,15.7133,15.6909,15.7044,65700.0
2010-08-31 13:25:00,35.06,35.1,35.05,35.08,41600.0,15.6999,15.7178,15.6954,15.7088,41600.0
2010-08-31 13:30:00,35.08,35.08,35.0,35.01,72100.0,15.7088,15.7088,15.673,15.6775,72100.0
2010-08-31 13:35:00,35.02,35.06,35.0,35.04,108300.0,15.682,15.6999,15.673,15.6909,108300.0
2010-08-31 13:40:00,35.04,35.06,34.98,35.01,99300.0,15.6909,15.6999,15.6641,15.6775,99300.0
2010-08-31 13:45:00,35.02,35.02,34.96,34.99,46300.0,15.682,15.682,15.6551,15.6685,46300.0
2010-08-31 13:50:00,34.99,34.99,34.97,34.97,22400.0,15.6685,15.6685,15.6596,15.6596,22400.0
2010-08-31 13:55:00,34.98,35.02,34.97,35.02,28500.0,15.6641,15.682,15.6596,15.682,28500.0
2010-08-31 14:00:00,35.02,35.05,34.89,34.92,131800.0,15.682,15.6954,15.6238,15.6372,131800.0
2010-08-31 14:05:00,34.91,35.04,34.91,35.03,76500.0,15.6327,15.6909,15.6327,15.6865,76500.0
2010-08-31 14:10:00,35.03,35.07,35.02,35.02,32000.0,15.6865,15.7044,15.682,15.682,32000.0
2010-08-31 14:15:00,35.02,35.02,34.9,34.91,67400.0,15.682,15.682,15.6282,15.6327,67400.0
2010-08-31 14:20:00,34.9,34.91,34.86,34.88,40300.0,15.6282,15.6327,15.6103,15.6193,40300.0
2010-08-31 14:25:00,34.88,34.97,34.88,34.92,63100.0,15.6193,15.6596,15.6193,15.6372,63100.0
2010-08-31 14:30:00,34.92,34.93,34.89,34.91,15300.0,15.6372,15.6417,15.6238,15.6327,15300.0
2010-08-31 14:35:00,34.92,34.93,34.82,34.82,85100.0,15.6372,15.6417,15.5924,15.5924,85100.0
2010-08-31 14:40:00,34.82,34.86,34.8,34.8,76800.0,15.5924,15.6103,15.5835,15.5835,76800.0
2010-08-31 14:45:00,34.8,34.81,34.75,34.75,90000.0,15.5835,15.5879,15.5611,15.5611,90000.0
2010-08-31 14:50:00,34.75,34.84,34.75,34.84,93800.0,15.5611,15.6014,15.5611,15.6014,93800.0
2010-08-31 14:55:00,34.85,34.85,34.79,34.81,43000.0,15.6058,15.6058,15.579,15.5879,43000.0
2010-08-31 15:00:00,34.8,34.88,34.79,34.86,77500.0,15.5835,15.6193,15.579,15.6103,77500.0
2010-08-31 15:05:00,34.86,34.87,34.83,34.84,68700.0,15.6103,15.6148,15.5969,15.6014,68700.0
2010-08-31 15:10:00,34.84,34.84,34.76,34.78,41000.0,15.6014,15.6014,15.5655,15.5745,41000.0
2010-08-31 15:15:00,34.78,34.83,34.76,34.8,46100.0,15.5745,15.5969,15.5655,15.5835,46100.0
2010-08-31 15:20:00,34.79,34.81,34.76,34.76,42400.0,15.579,15.5879,15.5655,15.5655,42400.0
2010-08-31 15:25:00,34.76,34.82,34.75,34.82,60200.0,15.5655,15.5924,15.5611,15.5924,60200.0
2010-08-31 15:30:00,34.82,34.89,34.8,34.88,158300.0,15.5924,15.6238,15.5835,15.6193,158300.0
2010-08-31 15:35:00,34.89,34.9,34.81,34.84,98500.0,15.6238,15.6282,15.5879,15.6014,98500.0
2010-08-31 15:40:00,34.84,34.89,34.83,34.89,49000.0,15.6014,15.6238,15.5969,15.6238,49000.0
2010-08-31 15:45:00,34.89,35.0,34.89,34.92,193500.0,15.6238,15.673,15.6238,15.6372,193500.0
2010-08-31 15:50:00,34.92,34.95,34.82,34.82,146300.0,15.6372,15.6506,15.5924,15.5924,146300.0
2010-08-31 15:55:00,34.84,34.86,34.8,34.84,247100.0,15.6014,15.6103,15.5835,15.6014,247100.0
2010-09-01 09:30:00,35.89,35.95,35.86,35.88,412100.0,16.0716,16.0984,16.0581,16.0671,412100.0
2010-09-01 09:35:00,35.88,35.89,35.73,35.74,175400.0,16.0671,16.0716,15.9999,16.0044,175400.0
2010-09-01 09:40:00,35.74,35.78,35.67,35.71,228400.0,16.0044,16.0223,15.973,15.991,228400.0
2010-09-01 09:45:00,35.72,35.79,35.67,35.71,195600.0,15.9954,16.0268,15.973,15.991,195600.0
2010-09-01 09:50:00,35.72,35.82,35.7,35.81,162900.0,15.9954,16.0402,15.9865,16.0357,162900.0
2010-09-01 09:55:00,35.81,35.91,35.81,35.9,157800.0,16.0357,16.0805,16.0357,16.076,157800.0
2010-09-01 10:00:00,35.89,36.29,35.88,36.23,650200.0,16.0716,16.2507,16.0671,16.2238,650200.0
2010-09-01 10:05:00,36.23,36.24,36.12,36.14,247200.0,16.2238,16.2283,16.1746,16.1835,247200.0
2010-09-01 10:10:00,36.14,36.2,36.14,36.2,192700.0,16.1835,16.2104,16.1835,16.2104,192700.0
2010-09-01 10:15:00,36.2,36.23,36.08,36.09,174200.0,16.2104,16.2238,16.1566,16.1611,174200.0
2010-09-01 10:20:00,36.1,36.1,35.97,36.03,214800.0,16.1656,16.1656,16.1074,16.1343,214800.0
2010-09-01 10:25:00,36.03,36.09,35.96,36.01,168200.0,16.1343,16.1611,16.1029,16.1253,168200.0
2010-09-01 10:30:00,36.01,36.05,35.96,36.01,154300.0,16.1253,16.1432,16.1029,16.1253,154300.0
2010-09-01 10:35:00,36.01,36.09,35.99,36.04,78800.0,16.1253,16.1611,16.1163,16.1387,78800.0
2010-09-01 10:40:00,36.04,36.14,36.03,36.1,158000.0,16.1387,16.1835,16.1343,16.1656,158000.0
2010-09-01 10:45:00,36.1,36.2,36.06,36.12,231500.0,16.1656,16.2104,16.1477,16.1746,231500.0
2010-09-01 10:50:00,36.11,36.17,36.11,36.12,64100.0,16.1701,16.1969,16.1701,16.1746,64100.0
2010-09-01 10:55:00,36.13,36.14,36.09,36.11,53700.0,16.179,16.1835,16.1611,16.1701,53700.0
2010-09-01 11:00:00,36.11,36.13,36.06,36.06,57000.0,16.1701,16.179,16.1477,16.1477,57000.0
2010-09-01 11:05:00,36.05,36.05,35.97,36.01,231400.0,16.1432,16.1432,16.1074,16.1253,231400.0
2010-09-01 11:10:00,36.01,36.03,35.99,36.02,61200.0,16.1253,16.1343,16.1163,16.1298,61200.0
2010-09-01 11:15:00,36.02,36.03,35.95,35.95,61500.0,16.1298,16.1343,16.0984,16.0984,61500.0
2010-09-01 11:20:00,35.96,36.0,35.94,35.95,69700.0,16.1029,16.1208,16.094,16.0984,69700.0
2010-09-01 11:25:00,35.95,36.01,35.93,36.0,78000.0,16.0984,16.1253,16.0895,16.1208,78000.0
2010-09-01 11:30:00,35.99,36.03,35.96,36.03,134600.0,16.1163,16.1343,16.1029,16.1343,134600.0
2010-09-01 11:35:00,36.03,36.05,35.98,35.98,32300.0,16.1343,16.1432,16.1119,16.1119,32300.0
2010-09-01 11:40:00,35.99,35.99,35.95,35.95,49400.0,16.1163,16.1163,16.0984,16.0984,49400.0
2010-09-01 11:45:00,35.96,35.97,35.94,35.97,66100.0,16.1029,16.1074,16.094,16.1074,66100.0
2010-09-01 11:50:00,35.97,36.1,35.96,36.05,106600.0,16.1074,16.1656,16.1029,16.1432,106600.0
2010-09-01 11:55:00,36.05,36.05,36.0,36.03,61100.0,16.1432,16.1432,16.1208,16.1343,61100.0
2010-09-01 12:00:00,36.03,36.05,36.0,36.0,21800.0,16.1343,16.1432,16.1208,16.1208,21800.0
2010-09-01 12:05:00,36.0,36.04,36.0,36.0,53900.0,16.1208,16.1387,16.1208,16.1208,53900.0
2010-09-01 12:10:00,36.01,36.04,35.99,36.04,31900.0,16.1253,16.1387,16.1163,16.1387,31900.0
2010-09-01 12:15:00,36.04,36.05,36.0,36.0,38000.0,16.1387,16.1432,16.1208,16.1208,38000.0
2010-09-01 12:20:00,36.01,36.03,36.0,36.01,49200.0,16.1253,16.1343,16.1208,16.1253,49200.0
2010-09-01 12:25:00,36.01,36.01,35.96,35.98,68900.0,16.1253,16.1253,16.1029,16.1119,68900.0
2010-09-01 12:30:00,35.97,35.98,35.94,35.96,47200.0,16.1074,16.1119,16.094,16.1029,47200.0
2010-09-01 12:35:00,35.96,35.97,35.92,35.96,50200.0,16.1029,16.1074,16.085,16.1029,50200.0
2010-09-01 12:40:00,35.96,35.98,35.96,35.96,27300.0,16.1029,16.1119,16.1029,16.1029,27300.0
2010-09-01 12:45:00,35.96,35.97,35.92,35.97,43500.0,16.1029,16.1074,16.085,16.1074,43500.0
2010-09-01 12:50:00,35.96,35.96,35.91,35.94,75500.0,16.1029,16.1029,16.0805,16.094,75500.0
2010-09-01 12:55:00,35.94,35.96,35.9,35.92,37100.0,16.094,16.1029,16.076,16.085,37100.0
2010-09-01 13:00:00,35.92,35.96,35.9,35.95,36200.0,16.085,16.1029,16.076,16.0984,36200.0
2010-09-01 13:05:00,35.94,35.97,35.94,35.97,24600.0,16.094,16.1074,16.094,16.1074,24600.0
2010-09-01 13:10:00,35.97,35.97,35.94,35.96,27600.0,16.1074,16.1074,16.094,16.1029,27600.0
2010-09-01 13:15:00,35.96,35.97,35.92,35.96,32800.0,16.1029,16.1074,16.085,16.1029,32800.0
2010-09-01 13:20:00,35.96,35.98,35.95,35.96,33000.0,16.1029,16.1119,16.0984,16.1029,33000.0
2010-09-01 13:25:00,35.95,35.97,35.95,35.97,29600.0,16.0984,16.1074,16.0984,16.1074,29600.0
2010-09-01 13:30:00,35.97,36.02,35.97,36.01,81600.0,16.1074,16.1298,16.1074,16.1253,81600.0
2010-09-01 13:35:00,36.01,36.05,35.99,35.99,68100.0,16.1253,16.1432,16.1163,16.1163,68100.0
2010-09-01 13:40:00,35.99,36.0,35.96,35.98,22700.0,16.1163,16.1208,16.1029,16.1119,22700.0
2010-09-01 13:45:00,35.98,36.04,35.97,36.03,45200.0,16.1119,16.1387,16.1074,16.1343,45200.0
2010-09-01 13:50:00,36.02,36.04,36.01,36.02,37100.0,16.1298,16.1387,16.1253,16.1298,37100.0
2010-09-01 13:55:00,36.02,36.03,35.99,36.02,35300.0,16.1298,16.1343,16.1163,16.1298,35300.0
2010-09-01 14:00:00,36.02,36.03,35.98,35.99,34400.0,16.1298,16.1343,16.1119,16.1163,34400.0
2010-09-01 14:05:00,35.98,36.06,35.98,36.04,124500.0,16.1119,16.1477,16.1119,16.1387,124500.0
2010-09-01 14:10:00,36.05,36.05,35.97,35.97,135000.0,16.1432,16.1432,16.1074,16.1074,135000.0
2010-09-01 14:15:00,35.97,35.98,35.94,35.96,64500.0,16.1074,16.1119,16.094,16.1029,64500.0
2010-09-01 14:20:00,35.95,36.04,35.95,36.0,50200.0,16.0984,16.1387,16.0984,16.1208,50200.0
2010-09-01 14:25:00,36.0,36.08,35.97,36.07,72900.0,16.1208,16.1566,16.1074,16.1522,72900.0
2010-09-01 14:30:00,36.07,36.09,36.0,36.0,103100.0,16.1522,16.1611,16.1208,16.1208,103100.0
2010-09-01 14:35:00,36.01,36.02,35.98,36.0,72300.0,16.1253,16.1298,16.1119,16.1208,72300.0
2010-09-01 14:40:00,35.99,36.0,35.94,36.0,93900.0,16.1163,16.1208,16.094,16.1208,93900.0
2010-09-01 14:45:00,35.99,36.0,35.97,35.98,80500.0,16.1163,16.1208,16.1074,16.1119,80500.0
2010-09-01 14:50:00,35.98,36.02,35.96,36.0,33500.0,16.1119,16.1298,16.1029,16.1208,33500.0
2010-09-01 14:55:00,35.99,36.02,35.99,36.02,19800.0,16.1163,16.1298,16.1163,16.1298,19800.0
2010-09-01 15:00:00,36.01,36.02,35.99,36.01,44000.0,16.1253,16.1298,16.1163,16.1253,44000.0
2010-09-01 15:05:00,36.01,36.05,36.01,36.04,61000.0,16.1253,16.1432,16.1253,16.1387,61000.0
2010-09-01 15:10:00,36.04,36.07,36.03,36.06,46200.0,16.1387,16.1522,16.1343,16.1477,46200.0
2010-09-01 15:15:00,36.07,36.07,36.0,36.0,86800.0,16.1522,16.1522,16.1208,16.1208,86800.0
2010-09-01 15:20:00,36.01,36.04,35.99,36.03,160300.0,16.1253,16.1387,16.1163,16.1343,160300.0
2010-09-01 15:25:00,36.04,36.05,35.99,36.05,58800.0,16.1387,16.1432,16.1163,16.1432,58800.0
2010-09-01 15:30:00,36.05,36.08,36.01,36.07,97700.0,16.1432,16.1566,16.1253,16.1522,97700.0
2010-09-01 15:35:00,36.08,36.11,36.06,36.11,116900.0,16.1566,16.1701,16.1477,16.1701,116900.0
2010-09-01 15:40:00,36.11,36.13,36.08,36.13,166600.0,16.1701,16.179,16.1566,16.179,166600.0
2010-09-01 15:45:00,36.14,36.17,36.12,36.12,212200.0,16.1835,16.1969,16.1746,16.1746,212200.0
2010-09-01 15:50:00,36.13,36.15,36.1,36.11,182900.0,16.179,16.188,16.1656,16.1701,182900.0
2010-09-01 15:55:00,36.11,36.15,36.1,36.13,365700.0,16.1701,16.188,16.1656,16.179,365700.0
2010-09-02 09:30:00,36.02,36.12,36.01,36.12,229900.0,16.1298,16.1746,16.1253,16.1746,229900.0
2010-09-02 09:35:00,36.12,36.17,36.04,36.13,139500.0,16.1746,16.1969,16.1387,16.179,139500.0
2010-09-02 09:40:00,36.14,36.14,36.06,36.09,87900.0,16.1835,16.1835,16.1477,16.1611,87900.0
2010-09-02 09:45:00,36.09,36.18,36.05,36.17,121100.0,16.1611,16.2014,16.1432,16.1969,121100.0
2010-09-02 09:50:00,36.17,36.22,36.12,36.12,96700.0,16.1969,16.2193,16.1746,16.1746,96700.0
2010-09-02 09:55:00,36.14,36.23,36.13,36.18,82900.0,16.1835,16.2238,16.179,16.2014,82900.0
2010-09-02 10:00:00,36.17,36.27,36.17,36.23,204400.0,16.1969,16.2417,16.1969,16.2238,204400.0
2010-09-02 10:05:00,36.24,36.25,36.17,36.17,74900.0,16.2283,16.2328,16.1969,16.1969,74900.0
2010-09-02 10:10:00,36.18,36.22,36.16,36.2,60100.0,16.2014,16.2193,16.1925,16.2104,60100.0
2010-09-02 10:15:00,36.2,36.25,36.17,36.24,60700.0,16.2104,16.2328,16.1969,16.2283,60700.0
2010-09-02 10:20:00,36.24,36.26,36.2,36.21,113000.0,16.2283,16.2372,16.2104,16.2149,113000.0
2010-09-02 10:25:00,36.2,36.25,36.17,36.25,104400.0,16.2104,16.2328,16.1969,16.2328,104400.0
2010-09-02 10:30:00,36.25,36.27,36.2,36.24,40700.0,16.2328,16.2417,16.2104,16.2283,40700.0
2010-09-02 10:35:00,36.23,36.31,36.21,36.28,92100.0,16.2238,16.2596,16.2149,16.2462,92100.0
2010-09-02 10:40:00,36.29,36.36,36.27,36.34,111400.0,16.2507,16.282,16.2417,16.2731,111400.0
2010-09-02 10:45:00,36.34,36.38,36.32,36.37,96300.0,16.2731,16.291,16.2641,16.2865,96300.0
2010-09-02 10:50:00,36.36,36.41,36.36,36.39,127400.0,16.282,16.3044,16.282,16.2955,127400.0
2010-09-02 10:55:00,36.39,36.44,36.37,36.43,92900.0,16.2955,16.3179,16.2865,16.3134,92900.0
2010-09-02 11:00:00,36.43,36.45,36.4,36.42,52800.0,16.3134,16.3223,16.2999,16.3089,52800.0
2010-09-02 11:05:00,36.42,36.42,36.33,36.37,71300.0,16.3089,16.3089,16.2686,16.2865,71300.0
2010-09-02 11:10:00,36.36,36.39,36.34,36.35,107800.0,16.282,16.2955,16.2731,16.2776,107800.0
2010-09-02 11:15:00,36.34,36.34,36.23,36.28,284900.0,16.2731,16.2731,16.2238,16.2462,284900.0
2010-09-02 11:20:00,36.29,36.31,36.14,36.14,196300.0,16.2507,16.2596,16.1835,16.1835,196300.0
2010-09-02 11:25:00,36.14,36.22,36.06,36.22,226900.0,16.1835,16.2193,16.1477,16.2193,226900.0
2010-09-02 11:30:00,36.22,36.28,36.21,36.26,163000.0,16.2193,16.2462,16.2149,16.2372,163000.0
2010-09-02 11:35:00,36.25,36.31,36.23,36.27,171100.0,16.2328,16.2596,16.2238,16.2417,171100.0
2010-09-02 11:40:00,36.27,36.3,36.18,36.19,136100.0,16.2417,16.2552,16.2014,16.2059,136100.0
2010-09-02 11:45:00,36.19,36.36,36.19,36.36,110900.0,16.2059,16.282,16.2059,16.282,110900.0
2010-09-02 11:50:00,36.35,36.4,36.33,36.38,114000.0,16.2776,16.2999,16.2686,16.291,114000.0
2010-09-02 11:55:00,36.39,36.39,36.25,36.26,73500.0,16.2955,16.2955,16.2328,16.2372,73500.0
2010-09-02 12:00:00,36.25,36.31,36.23,36.23,89900.0,16.2328,16.2596,16.2238,16.2238,89900.0
2010-09-02 12:05:00,36.24,36.36,36.24,36.35,61900.0,16.2283,16.282,16.2283,16.2776,61900.0
2010-09-02 12:10:00,36.35,36.4,36.33,36.39,43000.0,16.2776,16.2999,16.2686,16.2955,43000.0
2010-09-02 12:15:00,36.38,36.39,36.28,36.3,50800.0,16.291,16.2955,16.2462,16.2552,50800.0
2010-09-02 12:20:00,36.3,36.32,36.29,36.31,36000.0,16.2552,16.2641,16.2507,16.2596,36000.0
2010-09-02 12:25:00,36.31,36.32,36.29,36.31,29300.0,16.2596,16.2641,16.2507,16.2596,29300.0
2010-09-02 12:30:00,36.31,36.32,36.29,36.29,27600.0,16.2596,16.2641,16.2507,16.2507,27600.0
2010-09-02 12:35:00,36.29,36.32,36.29,36.3,20600.0,16.2507,16.2641,16.2507,16.2552,20600.0
2010-09-02 12:40:00,36.3,36.34,36.3,36.34,27700.0,16.2552,16.2731,16.2552,16.2731,27700.0
2010-09-02 12:45:00,36.34,36.34,36.29,36.31,25000.0,16.2731,16.2731,16.2507,16.2596,25000.0
2010-09-02 12:50:00,36.3,36.3,36.26,36.28,27300.0,16.2552,16.2552,16.2372,16.2462,27300.0
2010-09-02 12:55:00,36.28,36.34,36.26,36.34,41900.0,16.2462,16.2731,16.2372,16.2731,41900.0
2010-09-02 13:00:00,36.34,36.4,36.34,36.39,62300.0,16.2731,16.2999,16.2731,16.2955,62300.0
2010-09-02 13:05:00,36.39,36.41,36.37,36.37,63800.0,16.2955,16.3044,16.2865,16.2865,63800.0
2010-09-02 13:10:00,36.37,36.38,36.32,36.33,27800.0,16.2865,16.291,16.2641,16.2686,27800.0
2010-09-02 13:15:00,36.33,36.39,36.32,36.37,32600.0,16.2686,16.2955,16.2641,16.2865,32600.0
2010-09-02 13:20:00,36.37,36.4,36.37,36.39,28600.0,16.2865,16.2999,16.2865,16.2955,28600.0
2010-09-02 13:25:00,36.39,36.4,36.37,36.38,27700.0,16.2955,16.2999,16.2865,16.291,27700.0
2010-09-02 13:30:00,36.38,36.43,36.38,36.42,37700.0,16.291,16.3134,16.291,16.3089,37700.0
2010-09-02 13:35:00,36.43,36.44,36.4,36.41,44800.0,16.3134,16.3179,16.2999,16.3044,44800.0
2010-09-02 13:40:00,36.41,36.44,36.4,36.43,52600.0,16.3044,16.3179,16.2999,16.3134,52600.0
2010-09-02 13:45:00,36.43,36.46,36.41,36.43,98600.0,16.3134,16.3268,16.3044,16.3134,98600.0
2010-09-02 13:50:00,36.43,36.47,36.42,36.44,87700.0,16.3134,16.3313,16.3089,16.3179,87700.0
2010-09-02 13:55:00,36.44,36.47,36.42,36.46,60300.0,16.3179,16.3313,16.3089,16.3268,60300.0
2010-09-02 14:00:00,36.46,36.47,36.43,36.45,36100.0,16.3268,16.3313,16.3134,16.3223,36100.0
2010-09-02 14:05:00,36.45,36.47,36.44,36.45,63700.0,16.3223,16.3313,16.3179,16.3223,63700.0
2010-09-02 14:10:00,36.45,36.47,36.45,36.47,87600.0,16.3223,16.3313,16.3223,16.3313,87600.0
2010-09-02 14:15:00,36.47,36.47,36.46,36.47,136800.0,16.3313,16.3313,16.3268,16.3313,136800.0
2010-09-02 14:20:00,36.47,36.55,36.47,36.49,178700.0,16.3313,16.3671,16.3313,16.3402,178700.0
2010-09-02 14:25:00,36.49,36.51,36.44,36.44,82800.0,16.3402,16.3492,16.3179,16.3179,82800.0
2010-09-02 14:30:00,36.45,36.5,36.44,36.47,287900.0,16.3223,16.3447,16.3179,16.3313,287900.0
2010-09-02 14:35:00,36.47,36.5,36.44,36.5,47200.0,16.3313,16.3447,16.3179,16.3447,47200.0
2010-09-02 14:40:00,36.5,36.5,36.43,36.43,81600.0,16.3447,16.3447,16.3134,16.3134,81600.0
2010-09-02 14:45:00,36.44,36.46,36.43,36.45,37400.0,16.3179,16.3268,16.3134,16.3223,37400.0
2010-09-02 14:50:00,36.44,36.47,36.43,36.45,85900.0,16.3179,16.3313,16.3134,16.3223,85900.0
2010-09-02 14:55:00,36.44,36.46,36.43,36.44,40200.0,16.3179,16.3268,16.3134,16.3179,40200.0
2010-09-02 15:00:00,36.44,36.45,36.42,36.44,32200.0,16.3179,16.3223,16.3089,16.3179,32200.0
2010-09-02 15:05:00,36.43,36.46,36.43,36.46,101800.0,16.3134,16.3268,16.3134,16.3268,101800.0
2010-09-02 15:10:00,36.46,36.49,36.43,36.47,70300.0,16.3268,16.3402,16.3134,16.3313,70300.0
2010-09-02 15:15:00,36.47,36.47,36.44,36.45,61400.0,16.3313,16.3313,16.3179,16.3223,61400.0
2010-09-02 15:20:00,36.45,36.49,36.45,36.47,55800.0,16.3223,16.3402,16.3223,16.3313,55800.0
2010-09-02 15:25:00,36.47,36.5,36.44,36.5,82200.0,16.3313,16.3447,16.3179,16.3447,82200.0
2010-09-02 15:30:00,36.5,36.53,36.49,36.52,99900.0,16.3447,16.3582,16.3402,16.3537,99900.0
2010-09-02 15:35:00,36.53,36.54,36.47,36.5,180200.0,16.3582,16.3626,16.3313,16.3447,180200.0
2010-09-02 15:40:00,36.51,36.52,36.48,36.51,73200.0,16.3492,16.3537,16.3358,16.3492,73200.0
2010-09-02 15:45:00,36.51,36.56,36.51,36.55,169900.0,16.3492,16.3716,16.3492,16.3671,169900.0
2010-09-02 15:50:00,36.54,36.57,36.54,36.55,129800.0,16.3626,16.3761,16.3626,16.3671,129800.0
2010-09-02 15:55:00,36.54,36.57,36.5,36.56,260200.0,16.3626,16.3761,16.3447,16.3716,260200.0
2010-09-03 09:30:00,36.71,36.92,36.7,36.92,465200.0,16.4388,16.5328,16.4343,16.5328,465200.0
2010-09-03 09:35:00,36.92,37.0,36.91,36.99,250500.0,16.5328,16.5686,16.5283,16.5641,250500.0
2010-09-03 09:40:00,37.0,37.06,36.99,37.04,293600.0,16.5686,16.5955,16.5641,16.5865,293600.0
2010-09-03 09:45:00,37.03,37.13,37.03,37.04,376200.0,16.5821,16.6268,16.5821,16.5865,376200.0
2010-09-03 09:50:00,37.04,37.17,37.04,37.08,206000.0,16.5865,16.6447,16.5865,16.6044,206000.0
2010-09-03 09:55:00,37.08,37.1,37.05,37.06,128900.0,16.6044,16.6134,16.591,16.5955,128900.0
2010-09-03 10:00:00,37.05,37.05,36.91,37.01,279500.0,16.591,16.591,16.5283,16.5731,279500.0
2010-09-03 10:05:00,37.0,37.03,36.91,36.91,178000.0,16.5686,16.5821,16.5283,16.5283,178000.0
2010-09-03 10:10:00,36.92,36.97,36.9,36.92,183900.0,16.5328,16.5552,16.5238,16.5328,183900.0
2010-09-03 10:15:00,36.91,36.96,36.89,36.92,169900.0,16.5283,16.5507,16.5194,16.5328,169900.0
2010-09-03 10:20:00,36.92,37.01,36.92,37.0,104500.0,16.5328,16.5731,16.5328,16.5686,104500.0
2010-09-03 10:25:00,37.01,37.02,36.91,36.97,157400.0,16.5731,16.5776,16.5283,16.5552,157400.0
2010-09-03 10:30:00,36.96,37.0,36.92,36.94,136100.0,16.5507,16.5686,16.5328,16.5418,136100.0
2010-09-03 10:35:00,36.95,37.03,36.94,37.01,172700.0,16.5462,16.5821,16.5418,16.5731,172700.0
2010-09-03 10:40:00,37.01,37.03,36.96,37.03,95100.0,16.5731,16.5821,16.5507,16.5821,95100.0
2010-09-03 10:45:00,37.03,37.05,36.99,37.0,103900.0,16.5821,16.591,16.5641,16.5686,103900.0
2010-09-03 10:50:00,37.0,37.01,36.94,36.94,96200.0,16.5686,16.5731,16.5418,16.5418,96200.0
2010-09-03 10:55:00,36.94,37.05,36.94,37.04,208900.0,16.5418,16.591,16.5418,16.5865,208900.0
2010-09-03 11:00:00,37.05,37.05,36.92,36.98,133000.0,16.591,16.591,16.5328,16.5597,133000.0
2010-09-03 11:05:00,36.97,37.07,36.97,37.07,69900.0,16.5552,16.6,16.5552,16.6,69900.0
2010-09-03 11:10:00,37.07,37.1,37.04,37.09,100300.0,16.6,16.6134,16.5865,16.6089,100300.0
2010-09-03 11:15:00,37.08,37.12,37.05,37.09,97400.0,16.6044,16.6224,16.591,16.6089,97400.0
2010-09-03 11:20:00,37.1,37.1,37.01,37.09,66400.0,16.6134,16.6134,16.5731,16.6089,66400.0
2010-09-03 11:25:00,37.08,37.13,37.05,37.12,90800.0,16.6044,16.6268,16.591,16.6224,90800.0
2010-09-03 11:30:00,37.11,37.19,37.11,37.18,173900.0,16.6179,16.6537,16.6179,16.6492,173900.0
2010-09-03 11:35:00,37.19,37.19,37.08,37.16,112800.0,16.6537,16.6537,16.6044,16.6403,112800.0
2010-09-03 11:40:00,37.15,37.18,37.15,37.17,44800.0,16.6358,16.6492,16.6358,16.6447,44800.0
2010-09-03 11:45:00,37.18,37.18,37.13,37.15,56900.0,16.6492,16.6492,16.6268,16.6358,56900.0
2010-09-03 11:50:00,37.15,37.15,37.1,37.13,66600.0,16.6358,16.6358,16.6134,16.6268,66600.0
2010-09-03 11:55:00,37.13,37.17,37.13,37.17,54700.0,16.6268,16.6447,16.6268,16.6447,54700.0
2010-09-03 12:00:00,37.17,37.18,37.15,37.18,53700.0,16.6447,16.6492,16.6358,16.6492,53700.0
2010-09-03 12:05:00,37.17,37.18,37.16,37.17,19300.0,16.6447,16.6492,16.6403,16.6447,19300.0
2010-09-03 12:10:00,37.16,37.17,37.16,37.16,11500.0,16.6403,16.6447,16.6403,16.6403,11500.0
2010-09-03 12:15:00,37.16,37.16,37.12,37.14,89600.0,16.6403,16.6403,16.6224,16.6313,89600.0
2010-09-03 12:20:00,37.13,37.16,37.12,37.13,67100.0,16.6268,16.6403,16.6224,16.6268,67100.0
2010-09-03 12:25:00,37.12,37.13,37.1,37.12,55100.0,16.6224,16.6268,16.6134,16.6224,55100.0
2010-09-03 12:30:00,37.11,37.17,37.11,37.17,55300.0,16.6179,16.6447,16.6179,16.6447,55300.0
2010-09-03 12:35:00,37.17,37.22,37.17,37.2,130500.0,16.6447,16.6671,16.6447,16.6582,130500.0
2010-09-03 12:40:00,37.2,37.22,37.19,37.2,34200.0,16.6582,16.6671,16.6537,16.6582,34200.0
2010-09-03 12:45:00,37.21,37.22,37.19,37.19,60700.0,16.6627,16.6671,16.6537,16.6537,60700.0
2010-09-03 12:50:00,37.19,37.22,37.15,37.19,81300.0,16.6537,16.6671,16.6358,16.6537,81300.0
2010-09-03 12:55:00,37.19,37.24,37.19,37.19,39200.0,16.6537,16.6761,16.6537,16.6537,39200.0
2010-09-03 13:00:00,37.2,37.25,37.19,37.23,98700.0,16.6582,16.6806,16.6537,16.6716,98700.0
2010-09-03 13:05:00,37.23,37.24,37.18,37.19,52200.0,16.6716,16.6761,16.6492,16.6537,52200.0
2010-09-03 13:10:00,37.18,37.2,37.17,37.18,38200.0,16.6492,16.6582,16.6447,16.6492,38200.0
2010-09-03 13:15:00,37.18,37.19,37.15,37.15,34700.0,16.6492,16.6537,16.6358,16.6358,34700.0
2010-09-03 13:20:00,37.15,37.16,37.12,37.14,48200.0,16.6358,16.6403,16.6224,16.6313,48200.0
2010-09-03 13:25:00,37.13,37.17,37.12,37.15,51300.0,16.6268,16.6447,16.6224,16.6358,51300.0
2010-09-03 13:30:00,37.14,37.17,37.13,37.14,28100.0,16.6313,16.6447,16.6268,16.6313,28100.0
2010-09-03 13:35:00,37.14,37.17,37.14,37.16,34900.0,16.6313,16.6447,16.6313,16.6403,34900.0
2010-09-03 13:40:00,37.17,37.19,37.15,37.18,56800.0,16.6447,16.6537,16.6358,16.6492,56800.0
2010-09-03 13:45:00,37.18,37.21,37.13,37.2,106700.0,16.6492,16.6627,16.6268,16.6582,106700.0
2010-09-03 13:50:00,37.21,37.22,37.2,37.2,51900.0,16.6627,16.6671,16.6582,16.6582,51900.0
2010-09-03 13:55:00,37.2,37.21,37.18,37.21,39900.0,16.6582,16.6627,16.6492,16.6627,39900.0
2010-09-03 14:00:00,37.21,37.21,37.19,37.21,77300.0,16.6627,16.6627,16.6537,16.6627,77300.0
2010-09-03 14:05:00,37.21,37.25,37.21,37.24,42700.0,16.6627,16.6806,16.6627,16.6761,42700.0
2010-09-03 14:10:00,37.24,37.26,37.21,37.22,106400.0,16.6761,16.685,16.6627,16.6671,106400.0
2010-09-03 14:15:00,37.21,37.29,37.21,37.29,64100.0,16.6627,16.6985,16.6627,16.6985,64100.0
2010-09-03 14:20:00,37.29,37.3,37.26,37.28,73800.0,16.6985,16.703,16.685,16.694,73800.0
2010-09-03 14:25:00,37.28,37.33,37.28,37.33,104900.0,16.694,16.7164,16.694,16.7164,104900.0
2010-09-03 14:30:00,37.32,37.35,37.32,37.33,39800.0,16.7119,16.7254,16.7119,16.7164,39800.0
2010-09-03 14:35:00,37.33,37.35,37.32,37.32,68200.0,16.7164,16.7254,16.7119,16.7119,68200.0
2010-09-03 14:40:00,37.32,37.33,37.26,37.26,100400.0,16.7119,16.7164,16.685,16.685,100400.0
2010-09-03 14:45:00,37.26,37.27,37.23,37.25,42500.0,16.685,16.6895,16.6716,16.6806,42500.0
2010-09-03 14:50:00,37.26,37.32,37.26,37.32,57700.0,16.685,16.7119,16.685,16.7119,57700.0
2010-09-03 14:55:00,37.32,37.32,37.21,37.23,137700.0,16.7119,16.7119,16.6627,16.6716,137700.0
2010-09-03 15:00:00,37.22,37.26,37.21,37.25,108300.0,16.6671,16.685,16.6627,16.6806,108300.0
2010-09-03 15:05:00,37.24,37.26,37.23,37.26,54700.0,16.6761,16.685,16.6716,16.685,54700.0
2010-09-03 15:10:00,37.25,37.29,37.25,37.29,103400.0,16.6806,16.6985,16.6806,16.6985,103400.0
2010-09-03 15:15:00,37.28,37.32,37.27,37.3,92500.0,16.694,16.7119,16.6895,16.703,92500.0
2010-09-03 15:20:00,37.3,37.36,37.29,37.32,222300.0,16.703,16.7298,16.6985,16.7119,222300.0
2010-09-03 15:25:00,37.33,37.34,37.25,37.26,149700.0,16.7164,16.7209,16.6806,16.685,149700.0
2010-09-03 15:30:00,37.26,37.27,37.22,37.24,128100.0,16.685,16.6895,16.6671,16.6761,128100.0
2010-09-03 15:35:00,37.24,37.28,37.24,37.28,81200.0,16.6761,16.694,16.6761,16.694,81200.0
2010-09-03 15:40:00,37.28,37.34,37.27,37.34,120700.0,16.694,16.7209,16.6895,16.7209,120700.0
2010-09-03 15:45:00,37.33,37.38,37.32,37.37,223500.0,16.7164,16.7388,16.7119,16.7343,223500.0
2010-09-03 15:50:00,37.36,37.38,37.35,37.35,226200.0,16.7298,16.7388,16.7254,16.7254,226200.0
2010-09-03 15:55:00,37.36,37.43,37.35,37.4,384500.0,16.7298,16.7612,16.7254,16.7477,384500.0
2010-09-07 09:30:00,37.71,37.75,37.54,37.54,367100.0,16.8866,16.9045,16.8104,16.8104,367100.0
2010-09-07 09:35:00,37.54,37.59,37.46,37.52,285500.0,16.8104,16.8328,16.7746,16.8015,285500.0
2010-09-07 09:40:00,37.53,37.61,37.52,37.61,169600.0,16.806,16.8418,16.8015,16.8418,169600.0
2010-09-07 09:45:00,37.61,37.64,37.56,37.6,76800.0,16.8418,16.8552,16.8194,16.8373,76800.0
2010-09-07 09:50:00,37.6,37.61,37.57,37.58,97200.0,16.8373,16.8418,16.8239,16.8283,97200.0
2010-09-07 09:55:00,37.58,37.59,37.5,37.5,184000.0,16.8283,16.8328,16.7925,16.7925,184000.0
2010-09-07 10:00:00,37.5,37.54,37.47,37.49,207400.0,16.7925,16.8104,16.7791,16.788,207400.0
2010-09-07 10:05:00,37.49,37.49,37.39,37.47,143200.0,16.788,16.788,16.7433,16.7791,143200.0
2010-09-07 10:10:00,37.47,37.51,37.43,37.51,112100.0,16.7791,16.797,16.7612,16.797,112100.0
2010-09-07 10:15:00,37.51,37.52,37.39,37.45,120400.0,16.797,16.8015,16.7433,16.7701,120400.0
2010-09-07 10:20:00,37.45,37.45,37.25,37.31,240300.0,16.7701,16.7701,16.6806,16.7074,240300.0
2010-09-07 10:25:00,37.32,37.41,37.3,37.39,192200.0,16.7119,16.7522,16.703,16.7433,192200.0
2010-09-07 10:30:00,37.39,37.47,37.36,37.43,142300.0,16.7433,16.7791,16.7298,16.7612,142300.0
2010-09-07 10:35:00,37.42,37.46,37.37,37.46,65500.0,16.7567,16.7746,16.7343,16.7746,65500.0
2010-09-07 10:40:00,37.46,37.53,37.45,37.5,162300.0,16.7746,16.806,16.7701,16.7925,162300.0
2010-09-07 10:45:00,37.5,37.52,37.49,37.49,54500.0,16.7925,16.8015,16.788,16.788,54500.0
2010-09-07 10:50:00,37.49,37.51,37.43,37.43,55800.0,16.788,16.797,16.7612,16.7612,55800.0
2010-09-07 10:55:00,37.42,37.46,37.4,37.45,95700.0,16.7567,16.7746,16.7477,16.7701,95700.0
2010-09-07 11:00:00,37.45,37.49,37.38,37.38,116200.0,16.7701,16.788,16.7388,16.7388,116200.0
2010-09-07 11:05:00,37.39,37.4,37.32,37.37,71500.0,16.7433,16.7477,16.7119,16.7343,71500.0
2010-09-07 11:10:00,37.36,37.38,37.29,37.31,90200.0,16.7298,16.7388,16.6985,16.7074,90200.0
2010-09-07 11:15:00,37.32,37.36,37.28,37.33,78300.0,16.7119,16.7298,16.694,16.7164,78300.0
2010-09-07 11:20:00,37.34,37.47,37.33,37.44,130100.0,16.7209,16.7791,16.7164,16.7657,130100.0
2010-09-07 11:25:00,37.44,37.47,37.37,37.42,86000.0,16.7657,16.7791,16.7343,16.7567,86000.0
2010-09-07 11:30:00,37.41,37.45,37.3,37.3,116300.0,16.7522,16.7701,16.703,16.703,116300.0
2010-09-07 11:35:00,37.31,37.38,37.3,37.38,28900.0,16.7074,16.7388,16.703,16.7388,28900.0
2010-09-07 11:40:00,37.38,37.41,37.37,37.39,20300.0,16.7388,16.7522,16.7343,16.7433,20300.0
2010-09-07 11:45:00,37.38,37.4,37.38,37.39,14500.0,16.7388,16.7477,16.7388,16.7433,14500.0
2010-09-07 11:50:00,37.38,37.39,37.3,37.32,70300.0,16.7388,16.7433,16.703,16.7119,70300.0
2010-09-07 11:55:00,37.32,37.41,37.32,37.39,78400.0,16.7119,16.7522,16.7119,16.7433,78400.0
2010-09-07 12:00:00,37.38,37.4,37.37,37.38,13500.0,16.7388,16.7477,16.7343,16.7388,13500.0
2010-09-07 12:05:00,37.39,37.4,37.36,37.4,33100.0,16.7433,16.7477,16.7298,16.7477,33100.0
2010-09-07 12:10:00,37.4,37.4,37.34,37.38,38100.0,16.7477,16.7477,16.7209,16.7388,38100.0
2010-09-07 12:15:00,37.37,37.38,37.34,37.34,25000.0,16.7343,16.7388,16.7209,16.7209,25000.0
2010-09-07 12:20:00,37.33,37.35,37.31,37.32,44400.0,16.7164,16.7254,16.7074,16.7119,44400.0
2010-09-07 12:25:00,37.33,37.34,37.3,37.32,47700.0,16.7164,16.7209,16.703,16.7119,47700.0
2010-09-07 12:30:00,37.33,37.33,37.25,37.28,79700.0,16.7164,16.7164,16.6806,16.694,79700.0
2010-09-07 12:35:00,37.29,37.33,37.28,37.33,13900.0,16.6985,16.7164,16.694,16.7164,13900.0
2010-09-07 12:40:00,37.32,37.35,37.32,37.34,37800.0,16.7119,16.7254,16.7119,16.7209,37800.0
2010-09-07 12:45:00,37.34,37.37,37.33,37.35,25100.0,16.7209,16.7343,16.7164,16.7254,25100.0
2010-09-07 12:50:00,37.34,37.36,37.33,37.35,26200.0,16.7209,16.7298,16.7164,16.7254,26200.0
2010-09-07 12:55:00,37.35,37.36,37.29,37.3,35300.0,16.7254,16.7298,16.6985,16.703,35300.0
2010-09-07 13:00:00,37.31,37.31,37.29,37.31,36600.0,16.7074,16.7074,16.6985,16.7074,36600.0
2010-09-07 13:05:00,37.3,37.32,37.27,37.3,46500.0,16.703,16.7119,16.6895,16.703,46500.0
2010-09-07 13:10:00,37.3,37.31,37.28,37.29,45200.0,16.703,16.7074,16.694,16.6985,45200.0
2010-09-07 13:15:00,37.29,37.31,37.28,37.28,39300.0,16.6985,16.7074,16.694,16.694,39300.0
2010-09-07 13:20:00,37.29,37.32,37.25,37.31,68000.0,16.6985,16.7119,16.6806,16.7074,68000.0
2010-09-07 13:25:00,37.31,37.32,37.28,37.31,44100.0,16.7074,16.7119,16.694,16.7074,44100.0
2010-09-07 13:30:00,37.31,37.35,37.31,37.35,25500.0,16.7074,16.7254,16.7074,16.7254,25500.0
2010-09-07 13:35:00,37.34,37.35,37.32,37.32,41600.0,16.7209,16.7254,16.7119,16.7119,41600.0
2010-09-07 13:40:00,37.32,37.34,37.3,37.3,81000.0,16.7119,16.7209,16.703,16.703,81000.0
2010-09-07 13:45:00,37.3,37.32,37.3,37.3,26900.0,16.703,16.7119,16.703,16.703,26900.0
2010-09-07 13:50:00,37.31,37.32,37.27,37.28,54700.0,16.7074,16.7119,16.6895,16.694,54700.0
2010-09-07 13:55:00,37.28,37.34,37.28,37.32,45600.0,16.694,16.7209,16.694,16.7119,45600.0
2010-09-07 14:00:00,37.32,37.34,37.31,37.32,37300.0,16.7119,16.7209,16.7074,16.7119,37300.0
2010-09-07 14:05:00,37.33,37.34,37.27,37.28,82500.0,16.7164,16.7209,16.6895,16.694,82500.0
2010-09-07 14:10:00,37.29,37.33,37.28,37.32,21700.0,16.6985,16.7164,16.694,16.7119,21700.0
2010-09-07 14:15:00,37.31,37.36,37.28,37.32,102000.0,16.7074,16.7298,16.694,16.7119,102000.0
2010-09-07 14:20:00,37.33,37.38,37.32,37.37,57000.0,16.7164,16.7388,16.7119,16.7343,57000.0
2010-09-07 14:25:00,37.37,37.41,37.35,37.39,53800.0,16.7343,16.7522,16.7254,16.7433,53800.0
2010-09-07 14:30:00,37.39,37.4,37.34,37.36,62700.0,16.7433,16.7477,16.7209,16.7298,62700.0
2010-09-07 14:35:00,37.37,37.39,37.35,37.35,70200.0,16.7343,16.7433,16.7254,16.7254,70200.0
2010-09-07 14:40:00,37.35,37.36,37.27,37.28,85000.0,16.7254,16.7298,16.6895,16.694,85000.0
2010-09-07 14:45:00,37.28,37.28,37.26,37.27,94300.0,16.694,16.694,16.685,16.6895,94300.0
2010-09-07 14:50:00,37.27,37.32,37.27,37.27,67000.0,16.6895,16.7119,16.6895,16.6895,67000.0
2010-09-07 14:55:00,37.27,37.29,37.14,37.2,124200.0,16.6895,16.6985,16.6313,16.6582,124200.0
2010-09-07 15:00:00,37.2,37.22,37.17,37.19,110300.0,16.6582,16.6671,16.6447,16.6537,110300.0
2010-09-07 15:05:00,37.19,37.19,37.14,37.17,103400.0,16.6537,16.6537,16.6313,16.6447,103400.0
2010-09-07 15:10:00,37.17,37.25,37.17,37.25,57700.0,16.6447,16.6806,16.6447,16.6806,57700.0
2010-09-07 15:15:00,37.25,37.25,37.21,37.24,63900.0,16.6806,16.6806,16.6627,16.6761,63900.0
2010-09-07 15:20:00,37.23,37.25,37.18,37.21,96400.0,16.6716,16.6806,16.6492,16.6627,96400.0
2010-09-07 15:25:00,37.22,37.23,37.19,37.2,78500.0,16.6671,16.6716,16.6537,16.6582,78500.0
2010-09-07 15:30:00,37.2,37.23,37.17,37.18,111900.0,16.6582,16.6716,16.6447,16.6492,111900.0
2010-09-07 15:35:00,37.18,37.24,37.17,37.24,104900.0,16.6492,16.6761,16.6447,16.6761,104900.0
2010-09-07 15:40:00,37.24,37.28,37.21,37.23,123800.0,16.6761,16.694,16.6627,16.6716,123800.0
2010-09-07 15:45:00,37.23,37.25,37.22,37.22,110200.0,16.6716,16.6806,16.6671,16.6671,110200.0
2010-09-07 15:50:00,37.22,37.23,37.14,37.14,218500.0,16.6671,16.6716,16.6313,16.6313,218500.0
2010-09-07 15:55:00,37.14,37.23,37.13,37.2,387000.0,16.6313,16.6716,16.6268,16.6582,387000.0
2010-09-08 09:30:00,38.31,38.45,38.28,38.45,772100.0,17.1552,17.2179,17.1418,17.2179,772100.0
2010-09-08 09:35:00,38.45,38.55,38.39,38.54,427800.0,17.2179,17.2627,17.1911,17.2582,427800.0
2010-09-08 09:40:00,38.54,38.58,38.46,38.55,361100.0,17.2582,17.2761,17.2224,17.2627,361100.0
2010-09-08 09:45:00,38.56,38.57,38.41,38.42,235600.0,17.2672,17.2717,17.2,17.2045,235600.0
2010-09-08 09:50:00,38.41,38.45,38.32,38.37,280900.0,17.2,17.2179,17.1597,17.1821,280900.0
2010-09-08 09:55:00,38.37,38.39,38.33,38.36,265000.0,17.1821,17.1911,17.1642,17.1776,265000.0
2010-09-08 10:00:00,38.36,38.39,38.29,38.38,328800.0,17.1776,17.1911,17.1463,17.1866,328800.0
2010-09-08 10:05:00,38.38,38.39,38.29,38.35,280800.0,17.1866,17.1911,17.1463,17.1732,280800.0
2010-09-08 10:10:00,38.36,38.44,38.34,38.44,227000.0,17.1776,17.2135,17.1687,17.2135,227000.0
2010-09-08 10:15:00,38.42,38.43,38.32,38.38,178000.0,17.2045,17.209,17.1597,17.1866,178000.0
2010-09-08 10:20:00,38.38,38.45,38.36,38.42,231400.0,17.1866,17.2179,17.1776,17.2045,231400.0
2010-09-08 10:25:00,38.42,38.44,38.35,38.36,163500.0,17.2045,17.2135,17.1732,17.1776,163500.0
2010-09-08 10:30:00,38.36,38.42,38.26,38.26,228400.0,17.1776,17.2045,17.1328,17.1328,228400.0
2010-09-08 10:35:00,38.26,38.33,38.22,38.29,321000.0,17.1328,17.1642,17.1149,17.1463,321000.0
2010-09-08 10:40:00,38.29,38.39,38.29,38.36,179100.0,17.1463,17.1911,17.1463,17.1776,179100.0
2010-09-08 10:45:00,38.35,38.42,38.34,38.36,163400.0,17.1732,17.2045,17.1687,17.1776,163400.0
2010-09-08 10:50:00,38.36,38.39,38.3,38.31,114600.0,17.1776,17.1911,17.1508,17.1552,114600.0
2010-09-08 10:55:00,38.32,38.36,38.29,38.3,148200.0,17.1597,17.1776,17.1463,17.1508,148200.0
2010-09-08 11:00:00,38.3,38.42,38.3,38.38,224800.0,17.1508,17.2045,17.1508,17.1866,224800.0
2010-09-08 11:05:00,38.39,38.41,38.33,38.37,123900.0,17.1911,17.2,17.1642,17.1821,123900.0
2010-09-08 11:10:00,38.38,38.4,38.34,38.4,91800.0,17.1866,17.1955,17.1687,17.1955,91800.0
2010-09-08 11:15:00,38.39,38.41,38.35,38.38,170900.0,17.1911,17.2,17.1732,17.1866,170900.0
2010-09-08 11:20:00,38.38,38.48,38.37,38.48,225000.0,17.1866,17.2314,17.1821,17.2314,225000.0
2010-09-08 11:25:00,38.47,38.53,38.46,38.49,335200.0,17.2269,17.2538,17.2224,17.2358,335200.0
2010-09-08 11:30:00,38.49,38.49,38.38,38.38,153200.0,17.2358,17.2358,17.1866,17.1866,153200.0
2010-09-08 11:35:00,38.38,38.41,38.35,38.38,168600.0,17.1866,17.2,17.1732,17.1866,168600.0
2010-09-08 11:40:00,38.39,38.39,38.35,38.38,53800.0,17.1911,17.1911,17.1732,17.1866,53800.0
2010-09-08 11:45:00,38.38,38.4,38.36,38.36,52900.0,17.1866,17.1955,17.1776,17.1776,52900.0
2010-09-08 11:50:00,38.36,38.37,38.35,38.35,66400.0,17.1776,17.1821,17.1732,17.1732,66400.0
2010-09-08 11:55:00,38.36,38.4,38.35,38.38,123700.0,17.1776,17.1955,17.1732,17.1866,123700.0
2010-09-08 12:00:00,38.38,38.4,38.38,38.38,73500.0,17.1866,17.1955,17.1866,17.1866,73500.0
2010-09-08 12:05:00,38.38,38.39,38.3,38.33,115100.0,17.1866,17.1911,17.1508,17.1642,115100.0
2010-09-08 12:10:00,38.33,38.36,38.32,38.34,48500.0,17.1642,17.1776,17.1597,17.1687,48500.0
2010-09-08 12:15:00,38.34,38.39,38.32,38.37,97100.0,17.1687,17.1911,17.1597,17.1821,97100.0
2010-09-08 12:20:00,38.38,38.4,38.37,38.38,41800.0,17.1866,17.1955,17.1821,17.1866,41800.0
2010-09-08 12:25:00,38.38,38.42,38.38,38.42,49600.0,17.1866,17.2045,17.1866,17.2045,49600.0
2010-09-08 12:30:00,38.42,38.44,38.39,38.4,87300.0,17.2045,17.2135,17.1911,17.1955,87300.0
2010-09-08 12:35:00,38.39,38.41,38.39,38.41,28800.0,17.1911,17.2,17.1911,17.2,28800.0
2010-09-08 12:40:00,38.41,38.46,38.4,38.43,177100.0,17.2,17.2224,17.1955,17.209,177100.0
2010-09-08 12:45:00,38.42,38.49,38.41,38.45,146400.0,17.2045,17.2358,17.2,17.2179,146400.0
2010-09-08 12:50:00,38.46,38.46,38.42,38.42,40500.0,17.2224,17.2224,17.2045,17.2045,40500.0
2010-09-08 12:55:00,38.42,38.48,38.42,38.48,48000.0,17.2045,17.2314,17.2045,17.2314,48000.0
2010-09-08 13:00:00,38.47,38.48,38.42,38.45,39400.0,17.2269,17.2314,17.2045,17.2179,39400.0
2010-09-08 13:05:00,38.46,38.46,38.42,38.43,116700.0,17.2224,17.2224,17.2045,17.209,116700.0
2010-09-08 13:10:00,38.44,38.44,38.4,38.4,72600.0,17.2135,17.2135,17.1955,17.1955,72600.0
2010-09-08 13:15:00,38.41,38.41,38.38,38.39,98800.0,17.2,17.2,17.1866,17.1911,98800.0
2010-09-08 13:20:00,38.4,38.41,38.39,38.41,36100.0,17.1955,17.2,17.1911,17.2,36100.0
2010-09-08 13:25:00,38.4,38.44,38.4,38.44,47900.0,17.1955,17.2135,17.1955,17.2135,47900.0
2010-09-08 13:30:00,38.43,38.44,38.43,38.44,61900.0,17.209,17.2135,17.209,17.2135,61900.0
2010-09-08 13:35:00,38.43,38.45,38.43,38.45,44100.0,17.209,17.2179,17.209,17.2179,44100.0
2010-09-08 13:40:00,38.44,38.48,38.44,38.47,199300.0,17.2135,17.2314,17.2135,17.2269,199300.0
2010-09-08 13:45:00,38.47,38.51,38.45,38.48,128700.0,17.2269,17.2448,17.2179,17.2314,128700.0
2010-09-08 13:50:00,38.49,38.5,38.46,38.48,126600.0,17.2358,17.2403,17.2224,17.2314,126600.0
2010-09-08 13:55:00,38.48,38.53,38.48,38.5,90000.0,17.2314,17.2538,17.2314,17.2403,90000.0
2010-09-08 14:00:00,38.5,38.51,38.39,38.41,163300.0,17.2403,17.2448,17.1911,17.2,163300.0
2010-09-08 14:05:00,38.4,38.41,38.3,38.32,468400.0,17.1955,17.2,17.1508,17.1597,468400.0
2010-09-08 14:10:00,38.31,38.35,38.28,38.34,147500.0,17.1552,17.1732,17.1418,17.1687,147500.0
2010-09-08 14:15:00,38.34,38.42,38.33,38.39,110900.0,17.1687,17.2045,17.1642,17.1911,110900.0
2010-09-08 14:20:00,38.39,38.44,38.39,38.44,72400.0,17.1911,17.2135,17.1911,17.2135,72400.0
2010-09-08 14:25:00,38.43,38.43,38.36,38.37,49600.0,17.209,17.209,17.1776,17.1821,49600.0
2010-09-08 14:30:00,38.37,38.39,38.35,38.37,94300.0,17.1821,17.1911,17.1732,17.1821,94300.0
2010-09-08 14:35:00,38.37,38.38,38.36,38.38,28000.0,17.1821,17.1866,17.1776,17.1866,28000.0
2010-09-08 14:40:00,38.38,38.43,38.38,38.4,52900.0,17.1866,17.209,17.1866,17.1955,52900.0
2010-09-08 14:45:00,38.4,38.42,38.37,38.42,60800.0,17.1955,17.2045,17.1821,17.2045,60800.0
2010-09-08 14:50:00,38.41,38.42,38.4,38.42,61700.0,17.2,17.2045,17.1955,17.2045,61700.0
2010-09-08 14:55:00,38.41,38.43,38.41,38.42,33100.0,17.2,17.209,17.2,17.2045,33100.0
2010-09-08 15:00:00,38.42,38.45,38.4,38.45,53600.0,17.2045,17.2179,17.1955,17.2179,53600.0
2010-09-08 15:05:00,38.45,38.48,38.42,38.44,58100.0,17.2179,17.2314,17.2045,17.2135,58100.0
2010-09-08 15:10:00,38.44,38.47,38.42,38.47,70600.0,17.2135,17.2269,17.2045,17.2269,70600.0
2010-09-08 15:15:00,38.47,38.49,38.46,38.47,96300.0,17.2269,17.2358,17.2224,17.2269,96300.0
2010-09-08 15:20:00,38.47,38.5,38.42,38.42,103300.0,17.2269,17.2403,17.2045,17.2045,103300.0
2010-09-08 15:25:00,38.42,38.46,38.4,38.4,79400.0,17.2045,17.2224,17.1955,17.1955,79400.0
2010-09-08 15:30:00,38.4,38.4,38.36,38.39,187600.0,17.1955,17.1955,17.1776,17.1911,187600.0
2010-09-08 15:35:00,38.39,38.44,38.39,38.43,104000.0,17.1911,17.2135,17.1911,17.209,104000.0
2010-09-08 15:40:00,38.43,38.43,38.3,38.3,131100.0,17.209,17.209,17.1508,17.1508,131100.0
2010-09-08 15:45:00,38.3,38.37,38.3,38.35,255900.0,17.1508,17.1821,17.1508,17.1732,255900.0
2010-09-08 15:50:00,38.35,38.36,38.32,38.33,289900.0,17.1732,17.1776,17.1597,17.1642,289900.0
2010-09-08 15:55:00,38.33,38.39,38.31,38.36,375900.0,17.1642,17.1911,17.1552,17.1776,375900.0
2010-09-09 09:30:00,38.64,38.64,38.55,38.6,245800.0,17.303,17.303,17.2627,17.2851,245800.0
2010-09-09 09:35:00,38.59,38.67,38.59,38.65,129400.0,17.2806,17.3164,17.2806,17.3075,129400.0
2010-09-09 09:40:00,38.67,38.67,38.58,38.61,141700.0,17.3164,17.3164,17.2761,17.2896,141700.0
2010-09-09 09:45:00,38.61,38.63,38.53,38.55,133100.0,17.2896,17.2985,17.2538,17.2627,133100.0
2010-09-09 09:50:00,38.55,38.62,38.53,38.59,109100.0,17.2627,17.2941,17.2538,17.2806,109100.0
2010-09-09 09:55:00,38.59,38.65,38.56,38.64,83700.0,17.2806,17.3075,17.2672,17.303,83700.0
2010-09-09 10:00:00,38.64,38.66,38.63,38.64,76900.0,17.303,17.312,17.2985,17.303,76900.0
2010-09-09 10:05:00,38.64,38.65,38.58,38.59,98000.0,17.303,17.3075,17.2761,17.2806,98000.0
2010-09-09 10:10:00,38.59,38.6,38.54,38.59,85800.0,17.2806,17.2851,17.2582,17.2806,85800.0
2010-09-09 10:15:00,38.6,38.62,38.56,38.58,78400.0,17.2851,17.2941,17.2672,17.2761,78400.0
2010-09-09 10:20:00,38.58,38.61,38.57,38.6,71500.0,17.2761,17.2896,17.2717,17.2851,71500.0
2010-09-09 10:25:00,38.6,38.61,38.58,38.6,35300.0,17.2851,17.2896,17.2761,17.2851,35300.0
2010-09-09 10:30:00,38.6,38.61,38.54,38.54,79700.0,17.2851,17.2896,17.2582,17.2582,79700.0
2010-09-09 10:35:00,38.54,38.57,38.51,38.57,158500.0,17.2582,17.2717,17.2448,17.2717,158500.0
2010-09-09 10:40:00,38.57,38.58,38.51,38.52,47100.0,17.2717,17.2761,17.2448,17.2493,47100.0
2010-09-09 10:45:00,38.52,38.58,38.52,38.54,51100.0,17.2493,17.2761,17.2493,17.2582,51100.0
2010-09-09 10:50:00,38.54,38.57,38.54,38.56,56000.0,17.2582,17.2717,17.2582,17.2672,56000.0
2010-09-09 10:55:00,38.56,38.58,38.54,38.56,37600.0,17.2672,17.2761,17.2582,17.2672,37600.0
2010-09-09 11:00:00,38.57,38.58,38.52,38.54,85700.0,17.2717,17.2761,17.2493,17.2582,85700.0
2010-09-09 11:05:00,38.54,38.58,38.53,38.53,60000.0,17.2582,17.2761,17.2538,17.2538,60000.0
2010-09-09 11:10:00,38.54,38.59,38.53,38.55,45700.0,17.2582,17.2806,17.2538,17.2627,45700.0
2010-09-09 11:15:00,38.55,38.56,38.52,38.52,38600.0,17.2627,17.2672,17.2493,17.2493,38600.0
2010-09-09 11:20:00,38.52,38.52,38.46,38.47,84400.0,17.2493,17.2493,17.2224,17.2269,84400.0
2010-09-09 11:25:00,38.48,38.48,38.45,38.46,57400.0,17.2314,17.2314,17.2179,17.2224,57400.0
2010-09-09 11:30:00,38.47,38.47,38.41,38.46,109500.0,17.2269,17.2269,17.2,17.2224,109500.0
2010-09-09 11:35:00,38.47,38.53,38.47,38.51,60100.0,17.2269,17.2538,17.2269,17.2448,60100.0
2010-09-09 11:40:00,38.51,38.51,38.48,38.49,21600.0,17.2448,17.2448,17.2314,17.2358,21600.0
2010-09-09 11:45:00,38.49,38.49,38.44,38.45,38300.0,17.2358,17.2358,17.2135,17.2179,38300.0
2010-09-09 11:50:00,38.45,38.45,38.35,38.38,99400.0,17.2179,17.2179,17.1732,17.1866,99400.0
2010-09-09 11:55:00,38.38,38.39,38.35,38.37,66100.0,17.1866,17.1911,17.1732,17.1821,66100.0
2010-09-09 12:00:00,38.37,38.43,38.37,38.41,37100.0,17.1821,17.209,17.1821,17.2,37100.0
2010-09-09 12:05:00,38.41,38.41,38.38,38.39,53800.0,17.2,17.2,17.1866,17.1911,53800.0
2010-09-09 12:10:00,38.39,38.39,38.34,38.35,53400.0,17.1911,17.1911,17.1687,17.1732,53400.0
2010-09-09 12:15:00,38.34,38.38,38.34,38.38,30400.0,17.1687,17.1866,17.1687,17.1866,30400.0
2010-09-09 12:20:00,38.38,38.38,38.33,38.34,51100.0,17.1866,17.1866,17.1642,17.1687,51100.0
2010-09-09 12:25:00,38.33,38.37,38.33,38.34,93200.0,17.1642,17.1821,17.1642,17.1687,93200.0
2010-09-09 12:30:00,38.34,38.35,38.32,38.33,49600.0,17.1687,17.1732,17.1597,17.1642,49600.0
2010-09-09 12:35:00,38.32,38.34,38.31,38.34,36000.0,17.1597,17.1687,17.1552,17.1687,36000.0
2010-09-09 12:40:00,38.34,38.34,38.3,38.3,44400.0,17.1687,17.1687,17.1508,17.1508,44400.0
2010-09-09 12:45:00,38.3,38.31,38.25,38.26,356500.0,17.1508,17.1552,17.1284,17.1328,356500.0
2010-09-09 12:50:00,38.26,38.28,38.25,38.28,128300.0,17.1328,17.1418,17.1284,17.1418,128300.0
2010-09-09 12:55:00,38.27,38.28,38.17,38.17,133900.0,17.1373,17.1418,17.0925,17.0925,133900.0
2010-09-09 13:00:00,38.17,38.18,38.13,38.15,82200.0,17.0925,17.097,17.0746,17.0836,82200.0
2010-09-09 13:05:00,38.15,38.17,38.1,38.15,161400.0,17.0836,17.0925,17.0612,17.0836,161400.0
2010-09-09 13:10:00,38.15,38.16,38.1,38.11,51300.0,17.0836,17.0881,17.0612,17.0657,51300.0
2010-09-09 13:15:00,38.1,38.17,38.09,38.13,64600.0,17.0612,17.0925,17.0567,17.0746,64600.0
2010-09-09 13:20:00,38.13,38.17,38.13,38.14,26700.0,17.0746,17.0925,17.0746,17.0791,26700.0
2010-09-09 13:25:00,38.13,38.13,37.86,37.89,392300.0,17.0746,17.0746,16.9537,16.9672,392300.0
2010-09-09 13:30:00,37.89,37.9,37.76,37.83,190100.0,16.9672,16.9716,16.9089,16.9403,190100.0
2010-09-09 13:35:00,37.83,37.9,37.83,37.89,115700.0,16.9403,16.9716,16.9403,16.9672,115700.0
2010-09-09 13:40:00,37.88,37.9,37.86,37.87,40200.0,16.9627,16.9716,16.9537,16.9582,40200.0
2010-09-09 13:45:00,37.87,37.92,37.81,37.88,98400.0,16.9582,16.9806,16.9313,16.9627,98400.0
2010-09-09 13:50:00,37.9,37.93,37.89,37.92,49900.0,16.9716,16.9851,16.9672,16.9806,49900.0
2010-09-09 13:55:00,37.92,37.92,37.87,37.88,55200.0,16.9806,16.9806,16.9582,16.9627,55200.0
2010-09-09 14:00:00,37.87,37.9,37.87,37.88,68300.0,16.9582,16.9716,16.9582,16.9627,68300.0
2010-09-09 14:05:00,37.88,37.89,37.84,37.84,53600.0,16.9627,16.9672,16.9448,16.9448,53600.0
2010-09-09 14:10:00,37.83,37.85,37.8,37.82,38000.0,16.9403,16.9493,16.9269,16.9358,38000.0
2010-09-09 14:15:00,37.82,37.83,37.81,37.83,34600.0,16.9358,16.9403,16.9313,16.9403,34600.0
2010-09-09 14:20:00,37.83,37.87,37.82,37.82,46200.0,16.9403,16.9582,16.9358,16.9358,46200.0
2010-09-09 14:25:00,37.83,37.86,37.8,37.82,40600.0,16.9403,16.9537,16.9269,16.9358,40600.0
2010-09-09 14:30:00,37.83,37.89,37.82,37.89,29300.0,16.9403,16.9672,16.9358,16.9672,29300.0
2010-09-09 14:35:00,37.89,37.96,37.89,37.93,68900.0,16.9672,16.9985,16.9672,16.9851,68900.0
2010-09-09 14:40:00,37.93,37.97,37.93,37.95,64300.0,16.9851,17.003,16.9851,16.994,64300.0
2010-09-09 14:45:00,37.95,37.98,37.95,37.97,29400.0,16.994,17.0075,16.994,17.003,29400.0
2010-09-09 14:50:00,37.97,38.01,37.93,37.93,52000.0,17.003,17.0209,16.9851,16.9851,52000.0
2010-09-09 14:55:00,37.94,38.05,37.94,38.04,113700.0,16.9896,17.0388,16.9896,17.0343,113700.0
2010-09-09 15:00:00,38.05,38.07,38.04,38.05,45600.0,17.0388,17.0478,17.0343,17.0388,45600.0
2010-09-09 15:05:00,38.05,38.08,38.04,38.05,40500.0,17.0388,17.0522,17.0343,17.0388,40500.0
2010-09-09 15:10:00,38.05,38.05,37.98,37.98,41900.0,17.0388,17.0388,17.0075,17.0075,41900.0
2010-09-09 15:15:00,37.98,38.03,37.98,37.99,50300.0,17.0075,17.0299,17.0075,17.0119,50300.0
2010-09-09 15:20:00,38.0,38.05,37.98,38.05,113300.0,17.0164,17.0388,17.0075,17.0388,113300.0
2010-09-09 15:25:00,38.05,38.06,38.01,38.01,52000.0,17.0388,17.0433,17.0209,17.0209,52000.0
2010-09-09 15:30:00,38.02,38.05,38.01,38.04,54000.0,17.0254,17.0388,17.0209,17.0343,54000.0
2010-09-09 15:35:00,38.04,38.05,38.02,38.04,50300.0,17.0343,17.0388,17.0254,17.0343,50300.0
2010-09-09 15:40:00,38.04,38.09,38.01,38.04,153200.0,17.0343,17.0567,17.0209,17.0343,153200.0
2010-09-09 15:45:00,38.04,38.06,38.01,38.02,149200.0,17.0343,17.0433,17.0209,17.0254,149200.0
2010-09-09 15:50:00,38.02,38.02,37.95,37.95,193500.0,17.0254,17.0254,16.994,16.994,193500.0
2010-09-09 15:55:00,37.96,38.03,37.96,38.02,388800.0,16.9985,17.0299,16.9985,17.0254,388800.0
2010-09-10 09:30:00,37.94,38.0,37.91,37.98,198100.0,16.9896,17.0164,16.9761,17.0075,198100.0
2010-09-10 09:35:00,37.98,38.09,37.93,38.08,183400.0,17.0075,17.0567,16.9851,17.0522,183400.0
2010-09-10 09:40:00,38.07,38.12,38.03,38.09,166400.0,17.0478,17.0702,17.0299,17.0567,166400.0
2010-09-10 09:45:00,38.08,38.11,38.05,38.11,88200.0,17.0522,17.0657,17.0388,17.0657,88200.0
2010-09-10 09:50:00,38.11,38.19,38.11,38.12,224100.0,17.0657,17.1015,17.0657,17.0702,224100.0
2010-09-10 09:55:00,38.12,38.17,38.11,38.14,142300.0,17.0702,17.0925,17.0657,17.0791,142300.0
2010-09-10 10:00:00,38.14,38.14,38.1,38.11,94700.0,17.0791,17.0791,17.0612,17.0657,94700.0
2010-09-10 10:05:00,38.11,38.13,38.08,38.11,59000.0,17.0657,17.0746,17.0522,17.0657,59000.0
2010-09-10 10:10:00,38.1,38.11,38.04,38.06,107600.0,17.0612,17.0657,17.0343,17.0433,107600.0
2010-09-10 10:15:00,38.06,38.07,38.01,38.06,80100.0,17.0433,17.0478,17.0209,17.0433,80100.0
2010-09-10 10:20:00,38.06,38.08,38.03,38.03,61500.0,17.0433,17.0522,17.0299,17.0299,61500.0
2010-09-10 10:25:00,38.02,38.03,37.96,38.03,145500.0,17.0254,17.0299,16.9985,17.0299,145500.0
2010-09-10 10:30:00,38.03,38.09,38.01,38.07,130400.0,17.0299,17.0567,17.0209,17.0478,130400.0
2010-09-10 10:35:00,38.07,38.08,38.02,38.03,59700.0,17.0478,17.0522,17.0254,17.0299,59700.0
2010-09-10 10:40:00,38.02,38.02,37.95,37.97,136400.0,17.0254,17.0254,16.994,17.003,136400.0
2010-09-10 10:45:00,37.97,37.98,37.93,37.93,225300.0,17.003,17.0075,16.9851,16.9851,225300.0
2010-09-10 10:50:00,37.93,37.94,37.88,37.89,110500.0,16.9851,16.9896,16.9627,16.9672,110500.0
2010-09-10 10:55:00,37.89,37.89,37.84,37.87,162000.0,16.9672,16.9672,16.9448,16.9582,162000.0
2010-09-10 11:00:00,37.87,37.94,37.81,37.92,211100.0,16.9582,16.9896,16.9313,16.9806,211100.0
2010-09-10 11:05:00,37.91,37.93,37.89,37.93,123000.0,16.9761,16.9851,16.9672,16.9851,123000.0
2010-09-10 11:10:00,37.93,38.01,37.92,38.0,64600.0,16.9851,17.0209,16.9806,17.0164,64600.0
2010-09-10 11:15:00,38.0,38.07,37.99,38.06,126000.0,17.0164,17.0478,17.0119,17.0433,126000.0
2010-09-10 11:20:00,38.05,38.11,38.04,38.11,112100.0,17.0388,17.0657,17.0343,17.0657,112100.0
2010-09-10 11:25:00,38.11,38.17,38.09,38.13,118800.0,17.0657,17.0925,17.0567,17.0746,118800.0
2010-09-10 11:30:00,38.13,38.15,38.01,38.01,308400.0,17.0746,17.0836,17.0209,17.0209,308400.0
2010-09-10 11:35:00,38.01,38.14,37.99,38.13,88400.0,17.0209,17.0791,17.0119,17.0746,88400.0
2010-09-10 11:40:00,38.13,38.16,38.13,38.14,58600.0,17.0746,17.0881,17.0746,17.0791,58600.0
2010-09-10 11:45:00,38.15,38.15,38.09,38.11,69800.0,17.0836,17.0836,17.0567,17.0657,69800.0
2010-09-10 11:50:00,38.1,38.11,38.07,38.09,94100.0,17.0612,17.0657,17.0478,17.0567,94100.0
2010-09-10 11:55:00,38.1,38.13,38.07,38.13,88200.0,17.0612,17.0746,17.0478,17.0746,88200.0
2010-09-10 12:00:00,38.13,38.15,38.11,38.12,67900.0,17.0746,17.0836,17.0657,17.0702,67900.0
2010-09-10 12:05:00,38.12,38.14,38.02,38.12,127700.0,17.0702,17.0791,17.0254,17.0702,127700.0
2010-09-10 12:10:00,38.13,38.16,38.12,38.16,68300.0,17.0746,17.0881,17.0702,17.0881,68300.0
2010-09-10 12:15:00,38.16,38.19,38.15,38.19,77900.0,17.0881,17.1015,17.0836,17.1015,77900.0
2010-09-10 12:20:00,38.19,38.2,38.17,38.18,75000.0,17.1015,17.106,17.0925,17.097,75000.0
2010-09-10 12:25:00,38.19,38.2,38.17,38.18,34300.0,17.1015,17.106,17.0925,17.097,34300.0
2010-09-10 12:30:00,38.18,38.2,38.12,38.18,54100.0,17.097,17.106,17.0702,17.097,54100.0
2010-09-10 12:35:00,38.18,38.2,38.15,38.19,82800.0,17.097,17.106,17.0836,17.1015,82800.0
2010-09-10 12:40:00,38.19,38.2,38.16,38.19,35900.0,17.1015,17.106,17.0881,17.1015,35900.0
2010-09-10 12:45:00,38.2,38.2,38.18,38.2,37100.0,17.106,17.106,17.097,17.106,37100.0
2010-09-10 12:50:00,38.2,38.3,38.19,38.28,178400.0,17.106,17.1508,17.1015,17.1418,178400.0
2010-09-10 12:55:00,38.28,38.28,38.16,38.16,107000.0,17.1418,17.1418,17.0881,17.0881,107000.0
2010-09-10 13:00:00,38.17,38.23,38.16,38.23,39100.0,17.0925,17.1194,17.0881,17.1194,39100.0
2010-09-10 13:05:00,38.23,38.27,38.22,38.26,66500.0,17.1194,17.1373,17.1149,17.1328,66500.0
2010-09-10 13:10:00,38.26,38.27,38.25,38.26,36000.0,17.1328,17.1373,17.1284,17.1328,36000.0
2010-09-10 13:15:00,38.25,38.26,38.23,38.24,50200.0,17.1284,17.1328,17.1194,17.1239,50200.0
2010-09-10 13:20:00,38.24,38.25,38.21,38.21,21000.0,17.1239,17.1284,17.1105,17.1105,21000.0
2010-09-10 13:25:00,38.21,38.23,38.21,38.21,10700.0,17.1105,17.1194,17.1105,17.1105,10700.0
2010-09-10 13:30:00,38.21,38.28,38.2,38.28,39900.0,17.1105,17.1418,17.106,17.1418,39900.0
2010-09-10 13:35:00,38.28,38.28,38.24,38.24,27100.0,17.1418,17.1418,17.1239,17.1239,27100.0
2010-09-10 13:40:00,38.24,38.25,38.19,38.19,49400.0,17.1239,17.1284,17.1015,17.1015,49400.0
2010-09-10 13:45:00,38.19,38.22,38.16,38.19,41400.0,17.1015,17.1149,17.0881,17.1015,41400.0
2010-09-10 13:50:00,38.19,38.25,38.19,38.24,91300.0,17.1015,17.1284,17.1015,17.1239,91300.0
2010-09-10 13:55:00,38.24,38.24,38.19,38.23,56700.0,17.1239,17.1239,17.1015,17.1194,56700.0
2010-09-10 14:00:00,38.23,38.24,38.2,38.24,38800.0,17.1194,17.1239,17.106,17.1239,38800.0
2010-09-10 14:05:00,38.25,38.25,38.21,38.23,32300.0,17.1284,17.1284,17.1105,17.1194,32300.0
2010-09-10 14:10:00,38.23,38.25,38.21,38.24,43300.0,17.1194,17.1284,17.1105,17.1239,43300.0
2010-09-10 14:15:00,38.23,38.24,38.21,38.21,22500.0,17.1194,17.1239,17.1105,17.1105,22500.0
2010-09-10 14:20:00,38.2,38.22,38.18,38.21,42900.0,17.106,17.1149,17.097,17.1105,42900.0
2010-09-10 14:25:00,38.22,38.24,38.21,38.22,30000.0,17.1149,17.1239,17.1105,17.1149,30000.0
2010-09-10 14:30:00,38.22,38.22,38.19,38.2,75800.0,17.1149,17.1149,17.1015,17.106,75800.0
2010-09-10 14:35:00,38.19,38.22,38.19,38.2,44200.0,17.1015,17.1149,17.1015,17.106,44200.0
2010-09-10 14:40:00,38.2,38.22,38.19,38.21,35300.0,17.106,17.1149,17.1015,17.1105,35300.0
2010-09-10 14:45:00,38.22,38.22,38.19,38.19,63600.0,17.1149,17.1149,17.1015,17.1015,63600.0
2010-09-10 14:50:00,38.19,38.21,38.19,38.19,50500.0,17.1015,17.1105,17.1015,17.1015,50500.0
2010-09-10 14:55:00,38.2,38.21,38.19,38.2,34100.0,17.106,17.1105,17.1015,17.106,34100.0
2010-09-10 15:00:00,38.21,38.22,38.19,38.2,44800.0,17.1105,17.1149,17.1015,17.106,44800.0
2010-09-10 15:05:00,38.2,38.21,38.19,38.19,52200.0,17.106,17.1105,17.1015,17.1015,52200.0
2010-09-10 15:10:00,38.2,38.21,38.19,38.19,34100.0,17.106,17.1105,17.1015,17.1015,34100.0
2010-09-10 15:15:00,38.2,38.22,38.19,38.21,42900.0,17.106,17.1149,17.1015,17.1105,42900.0
2010-09-10 15:20:00,38.21,38.22,38.19,38.21,57700.0,17.1105,17.1149,17.1015,17.1105,57700.0
2010-09-10 15:25:00,38.22,38.22,38.2,38.21,48900.0,17.1149,17.1149,17.106,17.1105,48900.0
2010-09-10 15:30:00,38.21,38.25,38.21,38.24,65100.0,17.1105,17.1284,17.1105,17.1239,65100.0
2010-09-10 15:35:00,38.24,38.24,38.22,38.23,69700.0,17.1239,17.1239,17.1149,17.1194,69700.0
2010-09-10 15:40:00,38.22,38.24,38.21,38.22,74300.0,17.1149,17.1239,17.1105,17.1149,74300.0
2010-09-10 15:45:00,38.21,38.23,38.19,38.2,243800.0,17.1105,17.1194,17.1015,17.106,243800.0
2010-09-10 15:50:00,38.2,38.24,38.2,38.22,211600.0,17.106,17.1239,17.106,17.1149,211600.0
2010-09-10 15:55:00,38.22,38.23,38.19,38.21,367600.0,17.1149,17.1194,17.1015,17.1105,367600.0
2010-09-13 09:30:00,38.35,38.37,38.28,38.28,406300.0,17.1732,17.1821,17.1418,17.1418,406300.0
2010-09-13 09:35:00,38.29,38.34,38.24,38.28,174700.0,17.1463,17.1687,17.1239,17.1418,174700.0
2010-09-13 09:40:00,38.29,38.3,38.25,38.26,118900.0,17.1463,17.1508,17.1284,17.1328,118900.0
2010-09-13 09:45:00,38.27,38.28,38.22,38.22,134900.0,17.1373,17.1418,17.1149,17.1149,134900.0
2010-09-13 09:50:00,38.23,38.23,38.19,38.19,194800.0,17.1194,17.1194,17.1015,17.1015,194800.0
2010-09-13 09:55:00,38.2,38.21,38.13,38.17,245200.0,17.106,17.1105,17.0746,17.0925,245200.0
2010-09-13 10:00:00,38.17,38.29,38.15,38.28,190800.0,17.0925,17.1463,17.0836,17.1418,190800.0
2010-09-13 10:05:00,38.28,38.4,38.26,38.27,230300.0,17.1418,17.1955,17.1328,17.1373,230300.0
2010-09-13 10:10:00,38.27,38.36,38.21,38.21,136400.0,17.1373,17.1776,17.1105,17.1105,136400.0
2010-09-13 10:15:00,38.22,38.25,38.18,38.18,78700.0,17.1149,17.1284,17.097,17.097,78700.0
2010-09-13 10:20:00,38.19,38.24,38.17,38.24,67700.0,17.1015,17.1239,17.0925,17.1239,67700.0
2010-09-13 10:25:00,38.24,38.24,38.19,38.22,80000.0,17.1239,17.1239,17.1015,17.1149,80000.0
2010-09-13 10:30:00,38.21,38.3,38.21,38.24,110900.0,17.1105,17.1508,17.1105,17.1239,110900.0
2010-09-13 10:35:00,38.24,38.3,38.22,38.28,66600.0,17.1239,17.1508,17.1149,17.1418,66600.0
2010-09-13 10:40:00,38.27,38.33,38.24,38.33,99100.0,17.1373,17.1642,17.1239,17.1642,99100.0
2010-09-13 10:45:00,38.33,38.45,38.33,38.45,226600.0,17.1642,17.2179,17.1642,17.2179,226600.0
2010-09-13 10:50:00,38.45,38.49,38.44,38.45,210400.0,17.2179,17.2358,17.2135,17.2179,210400.0
2010-09-13 10:55:00,38.46,38.46,38.37,38.4,135200.0,17.2224,17.2224,17.1821,17.1955,135200.0
2010-09-13 11:00:00,38.4,38.4,38.34,38.38,166000.0,17.1955,17.1955,17.1687,17.1866,166000.0
2010-09-13 11:05:00,38.38,38.39,38.33,38.35,49000.0,17.1866,17.1911,17.1642,17.1732,49000.0
2010-09-13 11:10:00,38.34,38.4,38.33,38.39,63300.0,17.1687,17.1955,17.1642,17.1911,63300.0
2010-09-13 11:15:00,38.39,38.43,38.37,38.42,74700.0,17.1911,17.209,17.1821,17.2045,74700.0
2010-09-13 11:20:00,38.43,38.48,38.42,38.45,84600.0,17.209,17.2314,17.2045,17.2179,84600.0
2010-09-13 11:25:00,38.45,38.5,38.45,38.5,119800.0,17.2179,17.2403,17.2179,17.2403,119800.0
2010-09-13 11:30:00,38.5,38.56,38.48,38.55,154000.0,17.2403,17.2672,17.2314,17.2627,154000.0
2010-09-13 11:35:00,38.55,38.56,38.49,38.5,199300.0,17.2627,17.2672,17.2358,17.2403,199300.0
2010-09-13 11:40:00,38.5,38.51,38.36,38.36,109500.0,17.2403,17.2448,17.1776,17.1776,109500.0
2010-09-13 11:45:00,38.38,38.43,38.36,38.37,65800.0,17.1866,17.209,17.1776,17.1821,65800.0
2010-09-13 11:50:00,38.38,38.41,38.35,38.38,86700.0,17.1866,17.2,17.1732,17.1866,86700.0
2010-09-13 11:55:00,38.38,38.43,38.37,38.41,136600.0,17.1866,17.209,17.1821,17.2,136600.0
2010-09-13 12:00:00,38.42,38.42,38.36,38.38,116700.0,17.2045,17.2045,17.1776,17.1866,116700.0
2010-09-13 12:05:00,38.38,38.39,38.37,38.37,15200.0,17.1866,17.1911,17.1821,17.1821,15200.0
2010-09-13 12:10:00,38.37,38.41,38.37,38.37,44600.0,17.1821,17.2,17.1821,17.1821,44600.0
2010-09-13 12:15:00,38.38,38.38,38.32,38.33,30900.0,17.1866,17.1866,17.1597,17.1642,30900.0
2010-09-13 12:20:00,38.34,38.34,38.26,38.28,66800.0,17.1687,17.1687,17.1328,17.1418,66800.0
2010-09-13 12:25:00,38.28,38.34,38.27,38.34,36400.0,17.1418,17.1687,17.1373,17.1687,36400.0
2010-09-13 12:30:00,38.34,38.34,38.31,38.32,25800.0,17.1687,17.1687,17.1552,17.1597,25800.0
2010-09-13 12:35:00,38.33,38.34,38.32,38.33,59000.0,17.1642,17.1687,17.1597,17.1642,59000.0
2010-09-13 12:40:00,38.34,38.38,38.32,38.37,72400.0,17.1687,17.1866,17.1597,17.1821,72400.0
2010-09-13 12:45:00,38.38,38.38,38.32,38.35,31700.0,17.1866,17.1866,17.1597,17.1732,31700.0
2010-09-13 12:50:00,38.35,38.37,38.34,38.34,16400.0,17.1732,17.1821,17.1687,17.1687,16400.0
2010-09-13 12:55:00,38.35,38.37,38.35,38.36,12800.0,17.1732,17.1821,17.1732,17.1776,12800.0
2010-09-13 13:00:00,38.37,38.37,38.34,38.36,19300.0,17.1821,17.1821,17.1687,17.1776,19300.0
2010-09-13 13:05:00,38.37,38.37,38.34,38.36,34000.0,17.1821,17.1821,17.1687,17.1776,34000.0
2010-09-13 13:10:00,38.36,38.37,38.35,38.37,23100.0,17.1776,17.1821,17.1732,17.1821,23100.0
2010-09-13 13:15:00,38.36,38.37,38.33,38.34,30500.0,17.1776,17.1821,17.1642,17.1687,30500.0
2010-09-13 13:20:00,38.35,38.42,38.35,38.4,44300.0,17.1732,17.2045,17.1732,17.1955,44300.0
2010-09-13 13:25:00,38.41,38.42,38.39,38.4,18200.0,17.2,17.2045,17.1911,17.1955,18200.0
2010-09-13 13:30:00,38.4,38.41,38.38,38.4,25700.0,17.1955,17.2,17.1866,17.1955,25700.0
2010-09-13 13:35:00,38.41,38.45,38.41,38.45,50300.0,17.2,17.2179,17.2,17.2179,50300.0
2010-09-13 13:40:00,38.44,38.45,38.4,38.4,46200.0,17.2135,17.2179,17.1955,17.1955,46200.0
2010-09-13 13:45:00,38.41,38.43,38.4,38.4,42500.0,17.2,17.209,17.1955,17.1955,42500.0
2010-09-13 13:50:00,38.4,38.41,38.35,38.38,61100.0,17.1955,17.2,17.1732,17.1866,61100.0
2010-09-13 13:55:00,38.38,38.38,38.35,38.35,20300.0,17.1866,17.1866,17.1732,17.1732,20300.0
2010-09-13 14:00:00,38.36,38.36,38.33,38.35,43200.0,17.1776,17.1776,17.1642,17.1732,43200.0
2010-09-13 14:05:00,38.34,38.38,38.33,38.36,42900.0,17.1687,17.1866,17.1642,17.1776,42900.0
2010-09-13 14:10:00,38.35,38.38,38.34,38.37,25200.0,17.1732,17.1866,17.1687,17.1821,25200.0
2010-09-13 14:15:00,38.36,38.42,38.36,38.41,23100.0,17.1776,17.2045,17.1776,17.2,23100.0
2010-09-13 14:20:00,38.41,38.44,38.39,38.4,46100.0,17.2,17.2135,17.1911,17.1955,46100.0
2010-09-13 14:25:00,38.41,38.46,38.4,38.46,40900.0,17.2,17.2224,17.1955,17.2224,40900.0
2010-09-13 14:30:00,38.46,38.46,38.39,38.45,108900.0,17.2224,17.2224,17.1911,17.2179,108900.0
2010-09-13 14:35:00,38.46,38.46,38.4,38.43,187400.0,17.2224,17.2224,17.1955,17.209,187400.0
2010-09-13 14:40:00,38.43,38.44,38.4,38.42,27000.0,17.209,17.2135,17.1955,17.2045,27000.0
2010-09-13 14:45:00,38.41,38.42,38.39,38.4,42500.0,17.2,17.2045,17.1911,17.1955,42500.0
2010-09-13 14:50:00,38.4,38.42,38.39,38.42,27100.0,17.1955,17.2045,17.1911,17.2045,27100.0
2010-09-13 14:55:00,38.41,38.44,38.41,38.42,41400.0,17.2,17.2135,17.2,17.2045,41400.0
2010-09-13 15:00:00,38.41,38.42,38.4,38.41,51700.0,17.2,17.2045,17.1955,17.2,51700.0
2010-09-13 15:05:00,38.41,38.42,38.39,38.41,56700.0,17.2,17.2045,17.1911,17.2,56700.0
2010-09-13 15:10:00,38.42,38.44,38.4,38.41,49100.0,17.2045,17.2135,17.1955,17.2,49100.0
2010-09-13 15:15:00,38.4,38.41,38.4,38.41,18300.0,17.1955,17.2,17.1955,17.2,18300.0
2010-09-13 15:20:00,38.41,38.42,38.4,38.4,56700.0,17.2,17.2045,17.1955,17.1955,56700.0
2010-09-13 15:25:00,38.4,38.42,38.38,38.4,73200.0,17.1955,17.2045,17.1866,17.1955,73200.0
2010-09-13 15:30:00,38.41,38.41,38.39,38.39,101400.0,17.2,17.2,17.1911,17.1911,101400.0
2010-09-13 15:35:00,38.39,38.41,38.38,38.41,63300.0,17.1911,17.2,17.1866,17.2,63300.0
2010-09-13 15:40:00,38.41,38.42,38.35,38.35,74500.0,17.2,17.2045,17.1732,17.1732,74500.0
2010-09-13 15:45:00,38.36,38.37,38.33,38.35,278800.0,17.1776,17.1821,17.1642,17.1732,278800.0
2010-09-13 15:50:00,38.35,38.37,38.33,38.37,127400.0,17.1732,17.1821,17.1642,17.1821,127400.0
2010-09-13 15:55:00,38.37,38.37,38.3,38.34,313800.0,17.1821,17.1821,17.1508,17.1687,313800.0
2010-09-14 09:30:00,38.49,38.59,38.49,38.54,226000.0,17.2358,17.2806,17.2358,17.2582,226000.0
2010-09-14 09:35:00,38.54,38.57,38.49,38.54,206800.0,17.2582,17.2717,17.2358,17.2582,206800.0
2010-09-14 09:40:00,38.54,38.59,38.48,38.49,139000.0,17.2582,17.2806,17.2314,17.2358,139000.0
2010-09-14 09:45:00,38.49,38.52,38.46,38.49,272400.0,17.2358,17.2493,17.2224,17.2358,272400.0
2010-09-14 09:50:00,38.5,38.53,38.47,38.5,136500.0,17.2403,17.2538,17.2269,17.2403,136500.0
2010-09-14 09:55:00,38.5,38.53,38.49,38.53,109100.0,17.2403,17.2538,17.2358,17.2538,109100.0
2010-09-14 10:00:00,38.53,38.57,38.5,38.55,158800.0,17.2538,17.2717,17.2403,17.2627,158800.0
2010-09-14 10:05:00,38.56,38.59,38.52,38.54,70700.0,17.2672,17.2806,17.2493,17.2582,70700.0
2010-09-14 10:10:00,38.55,38.57,38.53,38.53,47400.0,17.2627,17.2717,17.2538,17.2538,47400.0
2010-09-14 10:15:00,38.52,38.57,38.51,38.57,93900.0,17.2493,17.2717,17.2448,17.2717,93900.0
2010-09-14 10:20:00,38.57,38.58,38.54,38.54,86800.0,17.2717,17.2761,17.2582,17.2582,86800.0
2010-09-14 10:25:00,38.54,38.57,38.52,38.55,136000.0,17.2582,17.2717,17.2493,17.2627,136000.0
2010-09-14 10:30:00,38.56,38.57,38.51,38.54,121000.0,17.2672,17.2717,17.2448,17.2582,121000.0
2010-09-14 10:35:00,38.53,38.55,38.5,38.52,88100.0,17.2538,17.2627,17.2403,17.2493,88100.0
2010-09-14 10:40:00,38.51,38.53,38.48,38.53,143300.0,17.2448,17.2538,17.2314,17.2538,143300.0
2010-09-14 10:45:00,38.52,38.6,38.52,38.57,150800.0,17.2493,17.2851,17.2493,17.2717,150800.0
2010-09-14 10:50:00,38.57,38.62,38.55,38.62,140200.0,17.2717,17.2941,17.2627,17.2941,140200.0
2010-09-14 10:55:00,38.61,38.7,38.6,38.63,222900.0,17.2896,17.3299,17.2851,17.2985,222900.0
2010-09-14 11:00:00,38.62,38.65,38.6,38.65,80100.0,17.2941,17.3075,17.2851,17.3075,80100.0
2010-09-14 11:05:00,38.64,38.79,38.64,38.75,184700.0,17.303,17.3702,17.303,17.3523,184700.0
2010-09-14 11:10:00,38.74,38.8,38.72,38.8,159900.0,17.3478,17.3747,17.3388,17.3747,159900.0
2010-09-14 11:15:00,38.81,38.85,38.78,38.8,133800.0,17.3791,17.3971,17.3657,17.3747,133800.0
2010-09-14 11:20:00,38.8,38.81,38.71,38.73,89700.0,17.3747,17.3791,17.3344,17.3433,89700.0
2010-09-14 11:25:00,38.73,38.77,38.72,38.77,83100.0,17.3433,17.3612,17.3388,17.3612,83100.0
2010-09-14 11:30:00,38.77,38.83,38.65,38.67,146800.0,17.3612,17.3881,17.3075,17.3164,146800.0
2010-09-14 11:35:00,38.67,38.69,38.61,38.63,104300.0,17.3164,17.3254,17.2896,17.2985,104300.0
2010-09-14 11:40:00,38.63,38.73,38.62,38.73,102900.0,17.2985,17.3433,17.2941,17.3433,102900.0
2010-09-14 11:45:00,38.73,38.74,38.7,38.7,28700.0,17.3433,17.3478,17.3299,17.3299,28700.0
2010-09-14 11:50:00,38.7,38.74,38.68,38.69,87700.0,17.3299,17.3478,17.3209,17.3254,87700.0
2010-09-14 11:55:00,38.69,38.78,38.67,38.76,120000.0,17.3254,17.3657,17.3164,17.3567,120000.0
2010-09-14 12:00:00,38.77,38.77,38.71,38.71,33200.0,17.3612,17.3612,17.3344,17.3344,33200.0
2010-09-14 12:05:00,38.71,38.76,38.7,38.74,61600.0,17.3344,17.3567,17.3299,17.3478,61600.0
2010-09-14 12:10:00,38.72,38.77,38.71,38.73,55600.0,17.3388,17.3612,17.3344,17.3433,55600.0
2010-09-14 12:15:00,38.73,38.75,38.71,38.73,16800.0,17.3433,17.3523,17.3344,17.3433,16800.0
2010-09-14 12:20:00,38.74,38.74,38.67,38.7,46100.0,17.3478,17.3478,17.3164,17.3299,46100.0
2010-09-14 12:25:00,38.7,38.71,38.68,38.69,40700.0,17.3299,17.3344,17.3209,17.3254,40700.0
2010-09-14 12:30:00,38.68,38.69,38.65,38.69,24500.0,17.3209,17.3254,17.3075,17.3254,24500.0
2010-09-14 12:35:00,38.69,38.69,38.67,38.67,6600.0,17.3254,17.3254,17.3164,17.3164,6600.0
2010-09-14 12:40:00,38.67,38.68,38.64,38.67,52900.0,17.3164,17.3209,17.303,17.3164,52900.0
2010-09-14 12:45:00,38.67,38.68,38.63,38.63,47200.0,17.3164,17.3209,17.2985,17.2985,47200.0
2010-09-14 12:50:00,38.63,38.64,38.6,38.63,39600.0,17.2985,17.303,17.2851,17.2985,39600.0
2010-09-14 12:55:00,38.62,38.63,38.55,38.56,113000.0,17.2941,17.2985,17.2627,17.2672,113000.0
2010-09-14 13:00:00,38.57,38.59,38.56,38.59,25800.0,17.2717,17.2806,17.2672,17.2806,25800.0
2010-09-14 13:05:00,38.59,38.6,38.56,38.57,34200.0,17.2806,17.2851,17.2672,17.2717,34200.0
2010-09-14 13:10:00,38.58,38.59,38.56,38.57,22000.0,17.2761,17.2806,17.2672,17.2717,22000.0
2010-09-14 13:15:00,38.57,38.58,38.54,38.56,57300.0,17.2717,17.2761,17.2582,17.2672,57300.0
2010-09-14 13:20:00,38.56,38.56,38.51,38.53,69900.0,17.2672,17.2672,17.2448,17.2538,69900.0
2010-09-14 13:25:00,38.54,38.58,38.51,38.56,45700.0,17.2582,17.2761,17.2448,17.2672,45700.0
2010-09-14 13:30:00,38.56,38.6,38.56,38.56,57300.0,17.2672,17.2851,17.2672,17.2672,57300.0
2010-09-14 13:35:00,38.56,38.6,38.56,38.56,38700.0,17.2672,17.2851,17.2672,17.2672,38700.0
2010-09-14 13:40:00,38.56,38.57,38.5,38.5,37900.0,17.2672,17.2717,17.2403,17.2403,37900.0
2010-09-14 13:45:00,38.51,38.53,38.46,38.49,115200.0,17.2448,17.2538,17.2224,17.2358,115200.0
2010-09-14 13:50:00,38.5,38.55,38.48,38.48,44000.0,17.2403,17.2627,17.2314,17.2314,44000.0
2010-09-14 13:55:00,38.49,38.52,38.47,38.51,63600.0,17.2358,17.2493,17.2269,17.2448,63600.0
2010-09-14 14:00:00,38.51,38.54,38.49,38.51,29900.0,17.2448,17.2582,17.2358,17.2448,29900.0
2010-09-14 14:05:00,38.54,38.56,38.5,38.56,46800.0,17.2582,17.2672,17.2403,17.2672,46800.0
2010-09-14 14:10:00,38.55,38.56,38.52,38.54,45300.0,17.2627,17.2672,17.2493,17.2582,45300.0
2010-09-14 14:15:00,38.54,38.56,38.53,38.54,52500.0,17.2582,17.2672,17.2538,17.2582,52500.0
2010-09-14 14:20:00,38.56,38.6,38.53,38.59,31100.0,17.2672,17.2851,17.2538,17.2806,31100.0
2010-09-14 14:25:00,38.58,38.59,38.54,38.57,30100.0,17.2761,17.2806,17.2582,17.2717,30100.0
2010-09-14 14:30:00,38.58,38.59,38.5,38.51,48800.0,17.2761,17.2806,17.2403,17.2448,48800.0
2010-09-14 14:35:00,38.51,38.63,38.51,38.61,63700.0,17.2448,17.2985,17.2448,17.2896,63700.0
2010-09-14 14:40:00,38.61,38.64,38.56,38.56,49700.0,17.2896,17.303,17.2672,17.2672,49700.0
2010-09-14 14:45:00,38.56,38.59,38.56,38.57,32700.0,17.2672,17.2806,17.2672,17.2717,32700.0
2010-09-14 14:50:00,38.58,38.63,38.58,38.62,35100.0,17.2761,17.2985,17.2761,17.2941,35100.0
2010-09-14 14:55:00,38.63,38.63,38.61,38.61,13400.0,17.2985,17.2985,17.2896,17.2896,13400.0
2010-09-14 15:00:00,38.61,38.64,38.61,38.64,51300.0,17.2896,17.303,17.2896,17.303,51300.0
2010-09-14 15:05:00,38.63,38.68,38.63,38.66,86400.0,17.2985,17.3209,17.2985,17.312,86400.0
2010-09-14 15:10:00,38.66,38.67,38.59,38.6,39400.0,17.312,17.3164,17.2806,17.2851,39400.0
2010-09-14 15:15:00,38.59,38.59,38.53,38.54,88400.0,17.2806,17.2806,17.2538,17.2582,88400.0
2010-09-14 15:20:00,38.53,38.61,38.53,38.57,72800.0,17.2538,17.2896,17.2538,17.2717,72800.0
2010-09-14 15:25:00,38.57,38.61,38.56,38.58,33100.0,17.2717,17.2896,17.2672,17.2761,33100.0
2010-09-14 15:30:00,38.58,38.64,38.58,38.63,75300.0,17.2761,17.303,17.2761,17.2985,75300.0
2010-09-14 15:35:00,38.63,38.65,38.62,38.65,87000.0,17.2985,17.3075,17.2941,17.3075,87000.0
2010-09-14 15:40:00,38.65,38.65,38.55,38.55,116700.0,17.3075,17.3075,17.2627,17.2627,116700.0
2010-09-14 15:45:00,38.56,38.59,38.52,38.54,150400.0,17.2672,17.2806,17.2493,17.2582,150400.0
2010-09-14 15:50:00,38.54,38.55,38.46,38.51,205200.0,17.2582,17.2627,17.2224,17.2448,205200.0
2010-09-14 15:55:00,38.51,38.55,38.48,38.51,254800.0,17.2448,17.2627,17.2314,17.2448,254800.0
2010-09-15 09:30:00,38.08,38.08,37.95,38.04,327500.0,17.0522,17.0522,16.994,17.0343,327500.0
2010-09-15 09:35:00,38.04,38.08,37.96,37.97,141900.0,17.0343,17.0522,16.9985,17.003,141900.0
2010-09-15 09:40:00,37.98,37.99,37.94,37.95,125000.0,17.0075,17.0119,16.9896,16.994,125000.0
2010-09-15 09:45:00,37.96,37.99,37.88,37.99,174200.0,16.9985,17.0119,16.9627,17.0119,174200.0
2010-09-15 09:50:00,37.98,38.0,37.97,37.97,154100.0,17.0075,17.0164,17.003,17.003,154100.0
2010-09-15 09:55:00,37.97,38.0,37.96,37.98,76700.0,17.003,17.0164,16.9985,17.0075,76700.0
2010-09-15 10:00:00,37.98,38.03,37.98,38.01,141400.0,17.0075,17.0299,17.0075,17.0209,141400.0
2010-09-15 10:05:00,38.01,38.05,38.01,38.02,77400.0,17.0209,17.0388,17.0209,17.0254,77400.0
2010-09-15 10:10:00,38.02,38.09,38.01,38.07,118200.0,17.0254,17.0567,17.0209,17.0478,118200.0
2010-09-15 10:15:00,38.08,38.11,38.05,38.11,98100.0,17.0522,17.0657,17.0388,17.0657,98100.0
2010-09-15 10:20:00,38.11,38.19,38.08,38.15,171500.0,17.0657,17.1015,17.0522,17.0836,171500.0
2010-09-15 10:25:00,38.15,38.15,38.05,38.05,75400.0,17.0836,17.0836,17.0388,17.0388,75400.0
2010-09-15 10:30:00,38.06,38.16,38.06,38.08,72700.0,17.0433,17.0881,17.0433,17.0522,72700.0
2010-09-15 10:35:00,38.07,38.1,38.05,38.1,45600.0,17.0478,17.0612,17.0388,17.0612,45600.0
2010-09-15 10:40:00,38.09,38.18,38.08,38.17,63400.0,17.0567,17.097,17.0522,17.0925,63400.0
2010-09-15 10:45:00,38.17,38.18,38.1,38.13,71700.0,17.0925,17.097,17.0612,17.0746,71700.0
2010-09-15 10:50:00,38.12,38.12,38.03,38.06,110200.0,17.0702,17.0702,17.0299,17.0433,110200.0
2010-09-15 10:55:00,38.06,38.18,38.06,38.18,67000.0,17.0433,17.097,17.0433,17.097,67000.0
2010-09-15 11:00:00,38.18,38.19,38.1,38.12,93400.0,17.097,17.1015,17.0612,17.0702,93400.0
2010-09-15 11:05:00,38.12,38.12,38.07,38.1,90700.0,17.0702,17.0702,17.0478,17.0612,90700.0
2010-09-15 11:10:00,38.1,38.11,38.02,38.03,124700.0,17.0612,17.0657,17.0254,17.0299,124700.0
2010-09-15 11:15:00,38.03,38.05,38.02,38.03,121300.0,17.0299,17.0388,17.0254,17.0299,121300.0
2010-09-15 11:20:00,38.03,38.03,37.92,37.93,237100.0,17.0299,17.0299,16.9806,16.9851,237100.0
2010-09-15 11:25:00,37.93,37.94,37.9,37.93,144400.0,16.9851,16.9896,16.9716,16.9851,144400.0
2010-09-15 11:30:00,37.92,37.93,37.77,37.86,318200.0,16.9806,16.9851,16.9134,16.9537,318200.0
2010-09-15 11:35:00,37.87,37.95,37.87,37.92,116600.0,16.9582,16.994,16.9582,16.9806,116600.0
2010-09-15 11:40:00,37.92,37.98,37.92,37.94,74400.0,16.9806,17.0075,16.9806,16.9896,74400.0
2010-09-15 11:45:00,37.94,37.95,37.88,37.95,82400.0,16.9896,16.994,16.9627,16.994,82400.0
2010-09-15 11:50:00,37.94,38.06,37.91,38.06,53500.0,16.9896,17.0433,16.9761,17.0433,53500.0
2010-09-15 11:55:00,38.07,38.07,37.98,38.02,81900.0,17.0478,17.0478,17.0075,17.0254,81900.0
2010-09-15 12:00:00,38.01,38.06,38.01,38.06,44500.0,17.0209,17.0433,17.0209,17.0433,44500.0
2010-09-15 12:05:00,38.06,38.08,38.02,38.07,54100.0,17.0433,17.0522,17.0254,17.0478,54100.0
2010-09-15 12:10:00,38.07,38.08,38.04,38.07,38700.0,17.0478,17.0522,17.0343,17.0478,38700.0
2010-09-15 12:15:00,38.06,38.07,38.0,38.03,53500.0,17.0433,17.0478,17.0164,17.0299,53500.0
2010-09-15 12:20:00,38.03,38.06,38.03,38.05,14100.0,17.0299,17.0433,17.0299,17.0388,14100.0
2010-09-15 12:25:00,38.05,38.09,38.04,38.05,45600.0,17.0388,17.0567,17.0343,17.0388,45600.0
2010-09-15 12:30:00,38.06,38.08,38.04,38.05,35500.0,17.0433,17.0522,17.0343,17.0388,35500.0
2010-09-15 12:35:00,38.04,38.1,38.04,38.1,26800.0,17.0343,17.0612,17.0343,17.0612,26800.0
2010-09-15 12:40:00,38.09,38.11,38.02,38.02,24100.0,17.0567,17.0657,17.0254,17.0254,24100.0
2010-09-15 12:45:00,38.02,38.04,38.01,38.04,17000.0,17.0254,17.0343,17.0209,17.0343,17000.0
2010-09-15 12:50:00,38.03,38.07,38.03,38.03,18700.0,17.0299,17.0478,17.0299,17.0299,18700.0
2010-09-15 12:55:00,38.04,38.09,38.04,38.05,28800.0,17.0343,17.0567,17.0343,17.0388,28800.0
2010-09-15 13:00:00,38.05,38.07,38.05,38.06,24900.0,17.0388,17.0478,17.0388,17.0433,24900.0
2010-09-15 13:05:00,38.06,38.07,38.05,38.06,17900.0,17.0433,17.0478,17.0388,17.0433,17900.0
2010-09-15 13:10:00,38.06,38.07,38.04,38.04,26700.0,17.0433,17.0478,17.0343,17.0343,26700.0
2010-09-15 13:15:00,38.05,38.07,38.04,38.06,30400.0,17.0388,17.0478,17.0343,17.0433,30400.0
2010-09-15 13:20:00,38.06,38.07,38.01,38.01,31200.0,17.0433,17.0478,17.0209,17.0209,31200.0
2010-09-15 13:25:00,38.01,38.04,38.01,38.02,26600.0,17.0209,17.0343,17.0209,17.0254,26600.0
2010-09-15 13:30:00,38.03,38.03,38.01,38.03,32300.0,17.0299,17.0299,17.0209,17.0299,32300.0
2010-09-15 13:35:00,38.02,38.04,38.01,38.02,19200.0,17.0254,17.0343,17.0209,17.0254,19200.0
2010-09-15 13:40:00,38.02,38.03,38.01,38.02,53400.0,17.0254,17.0299,17.0209,17.0254,53400.0
2010-09-15 13:45:00,38.01,38.06,38.01,38.05,44000.0,17.0209,17.0433,17.0209,17.0388,44000.0
2010-09-15 13:50:00,38.04,38.08,38.02,38.08,37000.0,17.0343,17.0522,17.0254,17.0522,37000.0
2010-09-15 13:55:00,38.07,38.11,38.07,38.1,42500.0,17.0478,17.0657,17.0478,17.0612,42500.0
2010-09-15 14:00:00,38.11,38.15,38.1,38.12,68800.0,17.0657,17.0836,17.0612,17.0702,68800.0
2010-09-15 14:05:00,38.11,38.14,38.1,38.1,19000.0,17.0657,17.0791,17.0612,17.0612,19000.0
2010-09-15 14:10:00,38.11,38.14,38.11,38.12,29900.0,17.0657,17.0791,17.0657,17.0702,29900.0
2010-09-15 14:15:00,38.13,38.13,38.04,38.05,81900.0,17.0746,17.0746,17.0343,17.0388,81900.0
2010-09-15 14:20:00,38.05,38.07,38.03,38.07,36400.0,17.0388,17.0478,17.0299,17.0478,36400.0
2010-09-15 14:25:00,38.06,38.07,37.99,38.01,141100.0,17.0433,17.0478,17.0119,17.0209,141100.0
2010-09-15 14:30:00,38.01,38.02,37.96,37.98,85700.0,17.0209,17.0254,16.9985,17.0075,85700.0
2010-09-15 14:35:00,37.98,38.0,37.97,37.98,26100.0,17.0075,17.0164,17.003,17.0075,26100.0
2010-09-15 14:40:00,37.97,37.99,37.94,37.97,53400.0,17.003,17.0119,16.9896,17.003,53400.0
2010-09-15 14:45:00,37.97,38.0,37.96,37.96,43500.0,17.003,17.0164,16.9985,16.9985,43500.0
2010-09-15 14:50:00,37.96,38.02,37.96,38.0,53100.0,16.9985,17.0254,16.9985,17.0164,53100.0
2010-09-15 14:55:00,38.01,38.05,37.99,38.04,46400.0,17.0209,17.0388,17.0119,17.0343,46400.0
2010-09-15 15:00:00,38.04,38.12,38.04,38.05,80500.0,17.0343,17.0702,17.0343,17.0388,80500.0
2010-09-15 15:05:00,38.06,38.06,38.02,38.06,35500.0,17.0433,17.0433,17.0254,17.0433,35500.0
2010-09-15 15:10:00,38.07,38.07,38.01,38.01,32000.0,17.0478,17.0478,17.0209,17.0209,32000.0
2010-09-15 15:15:00,38.01,38.06,38.01,38.04,47300.0,17.0209,17.0433,17.0209,17.0343,47300.0
2010-09-15 15:20:00,38.05,38.1,38.04,38.09,54700.0,17.0388,17.0612,17.0343,17.0567,54700.0
2010-09-15 15:25:00,38.1,38.2,38.09,38.2,142600.0,17.0612,17.106,17.0567,17.106,142600.0
2010-09-15 15:30:00,38.21,38.23,38.15,38.15,74900.0,17.1105,17.1194,17.0836,17.0836,74900.0
2010-09-15 15:35:00,38.15,38.22,38.15,38.21,75000.0,17.0836,17.1149,17.0836,17.1105,75000.0
2010-09-15 15:40:00,38.22,38.22,38.17,38.19,94000.0,17.1149,17.1149,17.0925,17.1015,94000.0
2010-09-15 15:45:00,38.18,38.21,38.17,38.21,121900.0,17.097,17.1105,17.0925,17.1105,121900.0
2010-09-15 15:50:00,38.21,38.25,38.19,38.23,143000.0,17.1105,17.1284,17.1015,17.1194,143000.0
2010-09-15 15:55:00,38.23,38.24,38.18,38.18,257600.0,17.1194,17.1239,17.097,17.097,257600.0
2010-09-16 09:30:00,38.49,38.52,38.44,38.5,187200.0,17.2358,17.2493,17.2135,17.2403,187200.0
2010-09-16 09:35:00,38.5,38.53,38.45,38.46,142400.0,17.2403,17.2538,17.2179,17.2224,142400.0
2010-09-16 09:40:00,38.46,38.46,38.37,38.39,108800.0,17.2224,17.2224,17.1821,17.1911,108800.0
2010-09-16 09:45:00,38.38,38.47,38.32,38.45,99300.0,17.1866,17.2269,17.1597,17.2179,99300.0
2010-09-16 09:50:00,38.46,38.5,38.43,38.48,71100.0,17.2224,17.2403,17.209,17.2314,71100.0
2010-09-16 09:55:00,38.48,38.5,38.45,38.45,79500.0,17.2314,17.2403,17.2179,17.2179,79500.0
2010-09-16 10:00:00,38.45,38.47,38.35,38.46,199700.0,17.2179,17.2269,17.1732,17.2224,199700.0
2010-09-16 10:05:00,38.46,38.51,38.41,38.45,146400.0,17.2224,17.2448,17.2,17.2179,146400.0
2010-09-16 10:10:00,38.45,38.51,38.44,38.45,54800.0,17.2179,17.2448,17.2135,17.2179,54800.0
2010-09-16 10:15:00,38.45,38.45,38.36,38.37,90700.0,17.2179,17.2179,17.1776,17.1821,90700.0
2010-09-16 10:20:00,38.38,38.45,38.36,38.4,196400.0,17.1866,17.2179,17.1776,17.1955,196400.0
2010-09-16 10:25:00,38.4,38.43,38.36,38.38,119700.0,17.1955,17.209,17.1776,17.1866,119700.0
2010-09-16 10:30:00,38.37,38.4,38.35,38.35,90700.0,17.1821,17.1955,17.1732,17.1732,90700.0
2010-09-16 10:35:00,38.36,38.41,38.34,38.35,88100.0,17.1776,17.2,17.1687,17.1732,88100.0
2010-09-16 10:40:00,38.35,38.47,38.34,38.45,141800.0,17.1732,17.2269,17.1687,17.2179,141800.0
2010-09-16 10:45:00,38.45,38.49,38.42,38.44,37600.0,17.2179,17.2358,17.2045,17.2135,37600.0
2010-09-16 10:50:00,38.44,38.45,38.38,38.38,134500.0,17.2135,17.2179,17.1866,17.1866,134500.0
2010-09-16 10:55:00,38.39,38.46,38.39,38.4,91500.0,17.1911,17.2224,17.1911,17.1955,91500.0
2010-09-16 11:00:00,38.41,38.43,38.38,38.41,57900.0,17.2,17.209,17.1866,17.2,57900.0
2010-09-16 11:05:00,38.41,38.45,38.4,38.41,607700.0,17.2,17.2179,17.1955,17.2,607700.0
2010-09-16 11:10:00,38.41,38.45,38.4,38.42,58100.0,17.2,17.2179,17.1955,17.2045,58100.0
2010-09-16 11:15:00,38.42,38.45,38.4,38.42,46800.0,17.2045,17.2179,17.1955,17.2045,46800.0
2010-09-16 11:20:00,38.41,38.43,38.35,38.37,126400.0,17.2,17.209,17.1732,17.1821,126400.0
2010-09-16 11:25:00,38.38,38.39,38.34,38.37,82700.0,17.1866,17.1911,17.1687,17.1821,82700.0
2010-09-16 11:30:00,38.36,38.38,38.25,38.26,107500.0,17.1776,17.1866,17.1284,17.1328,107500.0
2010-09-16 11:35:00,38.25,38.28,38.25,38.27,92800.0,17.1284,17.1418,17.1284,17.1373,92800.0
2010-09-16 11:40:00,38.27,38.27,38.25,38.26,22400.0,17.1373,17.1373,17.1284,17.1328,22400.0
2010-09-16 11:45:00,38.25,38.27,38.24,38.25,23900.0,17.1284,17.1373,17.1239,17.1284,23900.0
2010-09-16 11:50:00,38.26,38.26,38.22,38.23,57900.0,17.1328,17.1328,17.1149,17.1194,57900.0
2010-09-16 11:55:00,38.23,38.24,38.2,38.21,32800.0,17.1194,17.1239,17.106,17.1105,32800.0
2010-09-16 12:00:00,38.2,38.21,38.2,38.2,45500.0,17.106,17.1105,17.106,17.106,45500.0
2010-09-16 12:05:00,38.2,38.21,38.2,38.2,16600.0,17.106,17.1105,17.106,17.106,16600.0
2010-09-16 12:10:00,38.2,38.21,38.2,38.2,45200.0,17.106,17.1105,17.106,17.106,45200.0
2010-09-16 12:15:00,38.21,38.22,38.2,38.22,35800.0,17.1105,17.1149,17.106,17.1149,35800.0
2010-09-16 12:20:00,38.22,38.22,38.18,38.18,50600.0,17.1149,17.1149,17.097,17.097,50600.0
2010-09-16 12:25:00,38.18,38.2,38.16,38.18,48700.0,17.097,17.106,17.0881,17.097,48700.0
2010-09-16 12:30:00,38.17,38.2,38.17,38.2,15800.0,17.0925,17.106,17.0925,17.106,15800.0
2010-09-16 12:35:00,38.19,38.2,38.18,38.19,24300.0,17.1015,17.106,17.097,17.1015,24300.0
2010-09-16 12:40:00,38.19,38.23,38.18,38.22,42600.0,17.1015,17.1194,17.097,17.1149,42600.0
2010-09-16 12:45:00,38.22,38.23,38.2,38.22,16900.0,17.1149,17.1194,17.106,17.1149,16900.0
2010-09-16 12:50:00,38.22,38.23,38.21,38.21,11500.0,17.1149,17.1194,17.1105,17.1105,11500.0
2010-09-16 12:55:00,38.21,38.25,38.2,38.24,26400.0,17.1105,17.1284,17.106,17.1239,26400.0
2010-09-16 13:00:00,38.24,38.25,38.19,38.23,52900.0,17.1239,17.1284,17.1015,17.1194,52900.0
2010-09-16 13:05:00,38.24,38.26,38.22,38.22,38600.0,17.1239,17.1328,17.1149,17.1149,38600.0
2010-09-16 13:10:00,38.22,38.23,38.19,38.23,44000.0,17.1149,17.1194,17.1015,17.1194,44000.0
2010-09-16 13:15:00,38.23,38.23,38.19,38.23,48700.0,17.1194,17.1194,17.1015,17.1194,48700.0
2010-09-16 13:20:00,38.24,38.25,38.23,38.23,29100.0,17.1239,17.1284,17.1194,17.1194,29100.0
2010-09-16 13:25:00,38.24,38.26,38.23,38.23,31000.0,17.1239,17.1328,17.1194,17.1194,31000.0
2010-09-16 13:30:00,38.24,38.24,38.19,38.21,32800.0,17.1239,17.1239,17.1015,17.1105,32800.0
2010-09-16 13:35:00,38.21,38.22,38.19,38.2,27000.0,17.1105,17.1149,17.1015,17.106,27000.0
2010-09-16 13:40:00,38.21,38.22,38.19,38.22,22400.0,17.1105,17.1149,17.1015,17.1149,22400.0
2010-09-16 13:45:00,38.22,38.22,38.18,38.19,27000.0,17.1149,17.1149,17.097,17.1015,27000.0
2010-09-16 13:50:00,38.19,38.2,38.15,38.16,27100.0,17.1015,17.106,17.0836,17.0881,27100.0
2010-09-16 13:55:00,38.15,38.16,38.13,38.15,41400.0,17.0836,17.0881,17.0746,17.0836,41400.0
2010-09-16 14:00:00,38.14,38.19,38.12,38.17,41700.0,17.0791,17.1015,17.0702,17.0925,41700.0
2010-09-16 14:05:00,38.18,38.18,38.14,38.16,60500.0,17.097,17.097,17.0791,17.0881,60500.0
2010-09-16 14:10:00,38.16,38.2,38.15,38.2,62100.0,17.0881,17.106,17.0836,17.106,62100.0
2010-09-16 14:15:00,38.19,38.2,38.13,38.13,49800.0,17.1015,17.106,17.0746,17.0746,49800.0
2010-09-16 14:20:00,38.13,38.17,38.13,38.16,55400.0,17.0746,17.0925,17.0746,17.0881,55400.0
2010-09-16 14:25:00,38.16,38.22,38.16,38.17,36500.0,17.0881,17.1149,17.0881,17.0925,36500.0
2010-09-16 14:30:00,38.16,38.2,38.15,38.17,29100.0,17.0881,17.106,17.0836,17.0925,29100.0
2010-09-16 14:35:00,38.16,38.19,38.15,38.18,37900.0,17.0881,17.1015,17.0836,17.097,37900.0
2010-09-16 14:40:00,38.18,38.2,38.17,38.17,33000.0,17.097,17.106,17.0925,17.0925,33000.0
2010-09-16 14:45:00,38.18,38.19,38.16,38.16,18700.0,17.097,17.1015,17.0881,17.0881,18700.0
2010-09-16 14:50:00,38.17,38.17,38.15,38.17,20300.0,17.0925,17.0925,17.0836,17.0925,20300.0
2010-09-16 14:55:00,38.17,38.18,38.15,38.18,28600.0,17.0925,17.097,17.0836,17.097,28600.0
2010-09-16 15:00:00,38.18,38.22,38.18,38.22,55300.0,17.097,17.1149,17.097,17.1149,55300.0
2010-09-16 15:05:00,38.22,38.26,38.22,38.26,51100.0,17.1149,17.1328,17.1149,17.1328,51100.0
2010-09-16 15:10:00,38.26,38.26,38.23,38.24,42900.0,17.1328,17.1328,17.1194,17.1239,42900.0
2010-09-16 15:15:00,38.24,38.29,38.23,38.26,67200.0,17.1239,17.1463,17.1194,17.1328,67200.0
2010-09-16 15:20:00,38.26,38.3,38.2,38.3,232500.0,17.1328,17.1508,17.106,17.1508,232500.0
2010-09-16 15:25:00,38.29,38.35,38.28,38.34,70100.0,17.1463,17.1732,17.1418,17.1687,70100.0
2010-09-16 15:30:00,38.34,38.35,38.28,38.28,55100.0,17.1687,17.1732,17.1418,17.1418,55100.0
2010-09-16 15:35:00,38.29,38.3,38.27,38.28,48900.0,17.1463,17.1508,17.1373,17.1418,48900.0
2010-09-16 15:40:00,38.28,38.29,38.25,38.25,47300.0,17.1418,17.1463,17.1284,17.1284,47300.0
2010-09-16 15:45:00,38.26,38.27,38.25,38.27,67700.0,17.1328,17.1373,17.1284,17.1373,67700.0
2010-09-16 15:50:00,38.26,38.27,38.25,38.26,79600.0,17.1328,17.1373,17.1284,17.1328,79600.0
2010-09-16 15:55:00,38.25,38.29,38.25,38.28,200100.0,17.1284,17.1463,17.1284,17.1418,200100.0
2010-09-17 09:30:00,38.16,38.17,38.06,38.11,189500.0,17.0881,17.0925,17.0433,17.0657,189500.0
2010-09-17 09:35:00,38.11,38.26,38.11,38.2,182000.0,17.0657,17.1328,17.0657,17.106,182000.0
2010-09-17 09:40:00,38.2,38.22,38.12,38.15,108500.0,17.106,17.1149,17.0702,17.0836,108500.0
2010-09-17 09:45:00,38.16,38.18,38.07,38.13,132000.0,17.0881,17.097,17.0478,17.0746,132000.0
2010-09-17 09:50:00,38.13,38.14,38.0,38.01,152500.0,17.0746,17.0791,17.0164,17.0209,152500.0
2010-09-17 09:55:00,38.01,38.04,37.93,38.02,245500.0,17.0209,17.0343,16.9851,17.0254,245500.0
2010-09-17 10:00:00,38.02,38.03,37.84,37.9,291900.0,17.0254,17.0299,16.9448,16.9716,291900.0
2010-09-17 10:05:00,37.9,37.99,37.9,37.93,190800.0,16.9716,17.0119,16.9716,16.9851,190800.0
2010-09-17 10:10:00,37.93,37.97,37.83,37.97,116900.0,16.9851,17.003,16.9403,17.003,116900.0
2010-09-17 10:15:00,37.96,37.99,37.9,37.98,58000.0,16.9985,17.0119,16.9716,17.0075,58000.0
2010-09-17 10:20:00,37.98,38.02,37.96,37.96,65600.0,17.0075,17.0254,16.9985,16.9985,65600.0
2010-09-17 10:25:00,37.97,38.02,37.91,37.92,62100.0,17.003,17.0254,16.9761,16.9806,62100.0
2010-09-17 10:30:00,37.92,37.95,37.88,37.91,115000.0,16.9806,16.994,16.9627,16.9761,115000.0
2010-09-17 10:35:00,37.91,37.94,37.88,37.88,100800.0,16.9761,16.9896,16.9627,16.9627,100800.0
2010-09-17 10:40:00,37.88,37.93,37.85,37.92,93500.0,16.9627,16.9851,16.9493,16.9806,93500.0
2010-09-17 10:45:00,37.92,37.95,37.89,37.92,68300.0,16.9806,16.994,16.9672,16.9806,68300.0
2010-09-17 10:50:00,37.91,37.95,37.87,37.94,110700.0,16.9761,16.994,16.9582,16.9896,110700.0
2010-09-17 10:55:00,37.94,37.96,37.92,37.96,41000.0,16.9896,16.9985,16.9806,16.9985,41000.0
2010-09-17 11:00:00,37.96,38.0,37.94,37.99,78600.0,16.9985,17.0164,16.9896,17.0119,78600.0
2010-09-17 11:05:00,38.0,38.03,38.0,38.01,141300.0,17.0164,17.0299,17.0164,17.0209,141300.0
2010-09-17 11:10:00,38.0,38.05,37.99,38.01,87700.0,17.0164,17.0388,17.0119,17.0209,87700.0
2010-09-17 11:15:00,38.01,38.02,37.98,38.0,41100.0,17.0209,17.0254,17.0075,17.0164,41100.0
2010-09-17 11:20:00,38.0,38.04,37.99,38.01,82500.0,17.0164,17.0343,17.0119,17.0209,82500.0
2010-09-17 11:25:00,38.0,38.01,37.9,37.9,183100.0,17.0164,17.0209,16.9716,16.9716,183100.0
2010-09-17 11:30:00,37.9,37.96,37.79,37.79,240000.0,16.9716,16.9985,16.9224,16.9224,240000.0
2010-09-17 11:35:00,37.8,37.82,37.49,37.72,348300.0,16.9269,16.9358,16.788,16.891,348300.0
2010-09-17 11:40:00,37.71,37.81,37.7,37.78,92600.0,16.8866,16.9313,16.8821,16.9179,92600.0
2010-09-17 11:45:00,37.78,37.8,37.75,37.77,54400.0,16.9179,16.9269,16.9045,16.9134,54400.0
2010-09-17 11:50:00,37.76,37.84,37.73,37.81,64500.0,16.9089,16.9448,16.8955,16.9313,64500.0
2010-09-17 11:55:00,37.81,37.84,37.81,37.81,45400.0,16.9313,16.9448,16.9313,16.9313,45400.0
2010-09-17 12:00:00,37.81,37.86,37.8,37.86,22400.0,16.9313,16.9537,16.9269,16.9537,22400.0
2010-09-17 12:05:00,37.85,37.87,37.84,37.87,34700.0,16.9493,16.9582,16.9448,16.9582,34700.0
2010-09-17 12:10:00,37.86,37.89,37.84,37.89,44300.0,16.9537,16.9672,16.9448,16.9672,44300.0
2010-09-17 12:15:00,37.89,37.92,37.88,37.89,39300.0,16.9672,16.9806,16.9627,16.9672,39300.0
2010-09-17 12:20:00,37.89,37.9,37.88,37.89,24200.0,16.9672,16.9716,16.9627,16.9672,24200.0
2010-09-17 12:25:00,37.88,37.9,37.88,37.89,5700.0,16.9627,16.9716,16.9627,16.9672,5700.0
2010-09-17 12:30:00,37.89,37.92,37.88,37.91,22800.0,16.9672,16.9806,16.9627,16.9761,22800.0
2010-09-17 12:35:00,37.9,37.91,37.89,37.9,26600.0,16.9716,16.9761,16.9672,16.9716,26600.0
2010-09-17 12:40:00,37.9,37.91,37.85,37.9,42300.0,16.9716,16.9761,16.9493,16.9716,42300.0
2010-09-17 12:45:00,37.9,37.9,37.85,37.85,27700.0,16.9716,16.9716,16.9493,16.9493,27700.0
2010-09-17 12:50:00,37.85,37.89,37.85,37.87,15800.0,16.9493,16.9672,16.9493,16.9582,15800.0
2010-09-17 12:55:00,37.87,37.9,37.87,37.88,15400.0,16.9582,16.9716,16.9582,16.9627,15400.0
2010-09-17 13:00:00,37.87,37.91,37.87,37.91,11300.0,16.9582,16.9761,16.9582,16.9761,11300.0
2010-09-17 13:05:00,37.91,37.91,37.87,37.88,18200.0,16.9761,16.9761,16.9582,16.9627,18200.0
2010-09-17 13:10:00,37.88,37.89,37.86,37.87,22100.0,16.9627,16.9672,16.9537,16.9582,22100.0
2010-09-17 13:15:00,37.88,37.88,37.86,37.86,20300.0,16.9627,16.9627,16.9537,16.9537,20300.0
2010-09-17 13:20:00,37.86,37.9,37.86,37.89,19300.0,16.9537,16.9716,16.9537,16.9672,19300.0
2010-09-17 13:25:00,37.89,37.9,37.88,37.88,23200.0,16.9672,16.9716,16.9627,16.9627,23200.0
2010-09-17 13:30:00,37.88,37.9,37.88,37.89,26400.0,16.9627,16.9716,16.9627,16.9672,26400.0
2010-09-17 13:35:00,37.88,37.88,37.86,37.86,21500.0,16.9627,16.9627,16.9537,16.9537,21500.0
2010-09-17 13:40:00,37.86,37.89,37.84,37.84,40100.0,16.9537,16.9672,16.9448,16.9448,40100.0
2010-09-17 13:45:00,37.85,37.87,37.85,37.86,38700.0,16.9493,16.9582,16.9493,16.9537,38700.0
2010-09-17 13:50:00,37.86,37.88,37.84,37.85,55500.0,16.9537,16.9627,16.9448,16.9493,55500.0
2010-09-17 13:55:00,37.85,37.88,37.85,37.87,48300.0,16.9493,16.9627,16.9493,16.9582,48300.0
2010-09-17 14:00:00,37.88,37.88,37.87,37.88,42100.0,16.9627,16.9627,16.9582,16.9627,42100.0
2010-09-17 14:05:00,37.88,37.92,37.88,37.9,25700.0,16.9627,16.9806,16.9627,16.9716,25700.0
2010-09-17 14:10:00,37.9,37.96,37.9,37.96,45100.0,16.9716,16.9985,16.9716,16.9985,45100.0
2010-09-17 14:15:00,37.96,37.97,37.95,37.95,43900.0,16.9985,17.003,16.994,16.994,43900.0
2010-09-17 14:20:00,37.95,37.98,37.95,37.98,55000.0,16.994,17.0075,16.994,17.0075,55000.0
2010-09-17 14:25:00,37.97,38.04,37.97,38.03,108600.0,17.003,17.0343,17.003,17.0299,108600.0
2010-09-17 14:30:00,38.03,38.04,38.01,38.03,30600.0,17.0299,17.0343,17.0209,17.0299,30600.0
2010-09-17 14:35:00,38.03,38.04,38.01,38.01,35000.0,17.0299,17.0343,17.0209,17.0209,35000.0
2010-09-17 14:40:00,38.02,38.03,38.0,38.03,40600.0,17.0254,17.0299,17.0164,17.0299,40600.0
2010-09-17 14:45:00,38.02,38.03,38.0,38.01,73600.0,17.0254,17.0299,17.0164,17.0209,73600.0
2010-09-17 14:50:00,38.01,38.01,37.99,37.99,43700.0,17.0209,17.0209,17.0119,17.0119,43700.0
2010-09-17 14:55:00,37.99,38.01,37.98,37.99,39800.0,17.0119,17.0209,17.0075,17.0119,39800.0
2010-09-17 15:00:00,37.98,38.0,37.98,37.99,21500.0,17.0075,17.0164,17.0075,17.0119,21500.0
2010-09-17 15:05:00,37.98,37.99,37.96,37.97,36100.0,17.0075,17.0119,16.9985,17.003,36100.0
2010-09-17 15:10:00,37.96,37.97,37.94,37.95,34300.0,16.9985,17.003,16.9896,16.994,34300.0
2010-09-17 15:15:00,37.95,37.98,37.94,37.97,83700.0,16.994,17.0075,16.9896,17.003,83700.0
2010-09-17 15:20:00,37.97,38.0,37.97,38.0,36800.0,17.003,17.0164,17.003,17.0164,36800.0
2010-09-17 15:25:00,38.0,38.0,37.97,37.97,62900.0,17.0164,17.0164,17.003,17.003,62900.0
2010-09-17 15:30:00,37.97,38.02,37.97,38.02,113800.0,17.003,17.0254,17.003,17.0254,113800.0
2010-09-17 15:35:00,38.02,38.03,37.99,37.99,78200.0,17.0254,17.0299,17.0119,17.0119,78200.0
2010-09-17 15:40:00,37.99,38.03,37.98,38.02,137800.0,17.0119,17.0299,17.0075,17.0254,137800.0
2010-09-17 15:45:00,38.03,38.08,38.03,38.04,210100.0,17.0299,17.0522,17.0299,17.0343,210100.0
2010-09-17 15:50:00,38.03,38.05,38.02,38.03,100900.0,17.0299,17.0388,17.0254,17.0299,100900.0
2010-09-17 15:55:00,38.03,38.04,38.02,38.02,258000.0,17.0299,17.0343,17.0254,17.0254,258000.0
2010-09-20 09:30:00,38.36,38.36,38.18,38.18,326600.0,17.1776,17.1776,17.097,17.097,326600.0
2010-09-20 09:35:00,38.18,38.22,38.1,38.18,141100.0,17.097,17.1149,17.0612,17.097,141100.0
2010-09-20 09:40:00,38.2,38.21,38.12,38.13,85500.0,17.106,17.1105,17.0702,17.0746,85500.0
2010-09-20 09:45:00,38.12,38.19,38.11,38.16,72800.0,17.0702,17.1015,17.0657,17.0881,72800.0
2010-09-20 09:50:00,38.15,38.25,38.15,38.2,84600.0,17.0836,17.1284,17.0836,17.106,84600.0
2010-09-20 09:55:00,38.21,38.28,38.2,38.26,111500.0,17.1105,17.1418,17.106,17.1328,111500.0
2010-09-20 10:00:00,38.25,38.33,38.25,38.33,97900.0,17.1284,17.1642,17.1284,17.1642,97900.0
2010-09-20 10:05:00,38.33,38.35,38.28,38.34,130500.0,17.1642,17.1732,17.1418,17.1687,130500.0
2010-09-20 10:10:00,38.34,38.34,38.31,38.31,92300.0,17.1687,17.1687,17.1552,17.1552,92300.0
2010-09-20 10:15:00,38.32,38.4,38.31,38.39,150700.0,17.1597,17.1955,17.1552,17.1911,150700.0
2010-09-20 10:20:00,38.4,38.41,38.35,38.38,139300.0,17.1955,17.2,17.1732,17.1866,139300.0
2010-09-20 10:25:00,38.39,38.4,38.32,38.32,80500.0,17.1911,17.1955,17.1597,17.1597,80500.0
2010-09-20 10:30:00,38.32,38.39,38.31,38.33,99700.0,17.1597,17.1911,17.1552,17.1642,99700.0
2010-09-20 10:35:00,38.34,38.36,38.31,38.35,40100.0,17.1687,17.1776,17.1552,17.1732,40100.0
2010-09-20 10:40:00,38.35,38.36,38.3,38.33,190900.0,17.1732,17.1776,17.1508,17.1642,190900.0
2010-09-20 10:45:00,38.33,38.35,38.31,38.31,55000.0,17.1642,17.1732,17.1552,17.1552,55000.0
2010-09-20 10:50:00,38.31,38.36,38.28,38.33,108700.0,17.1552,17.1776,17.1418,17.1642,108700.0
2010-09-20 10:55:00,38.33,38.43,38.3,38.41,186100.0,17.1642,17.209,17.1508,17.2,186100.0
2010-09-20 11:00:00,38.41,38.43,38.39,38.41,123000.0,17.2,17.209,17.1911,17.2,123000.0
2010-09-20 11:05:00,38.42,38.43,38.39,38.42,108700.0,17.2045,17.209,17.1911,17.2045,108700.0
2010-09-20 11:10:00,38.43,38.43,38.38,38.42,63200.0,17.209,17.209,17.1866,17.2045,63200.0
2010-09-20 11:15:00,38.42,38.48,38.41,38.46,138300.0,17.2045,17.2314,17.2,17.2224,138300.0
2010-09-20 11:20:00,38.46,38.48,38.44,38.46,64400.0,17.2224,17.2314,17.2135,17.2224,64400.0
2010-09-20 11:25:00,38.46,38.48,38.42,38.43,104400.0,17.2224,17.2314,17.2045,17.209,104400.0
2010-09-20 11:30:00,38.43,38.49,38.43,38.49,87500.0,17.209,17.2358,17.209,17.2358,87500.0
2010-09-20 11:35:00,38.47,38.49,38.45,38.48,334400.0,17.2269,17.2358,17.2179,17.2314,334400.0
2010-09-20 11:40:00,38.49,38.5,38.47,38.5,104400.0,17.2358,17.2403,17.2269,17.2403,104400.0
2010-09-20 11:45:00,38.49,38.5,38.46,38.46,96300.0,17.2358,17.2403,17.2224,17.2224,96300.0
2010-09-20 11:50:00,38.47,38.47,38.44,38.45,42400.0,17.2269,17.2269,17.2135,17.2179,42400.0
2010-09-20 11:55:00,38.45,38.45,38.4,38.42,56400.0,17.2179,17.2179,17.1955,17.2045,56400.0
2010-09-20 12:00:00,38.42,38.42,38.38,38.39,52300.0,17.2045,17.2045,17.1866,17.1911,52300.0
2010-09-20 12:05:00,38.39,38.42,38.38,38.42,35700.0,17.1911,17.2045,17.1866,17.2045,35700.0
2010-09-20 12:10:00,38.41,38.45,38.38,38.44,81900.0,17.2,17.2179,17.1866,17.2135,81900.0
2010-09-20 12:15:00,38.45,38.47,38.45,38.45,31100.0,17.2179,17.2269,17.2179,17.2179,31100.0
2010-09-20 12:20:00,38.45,38.46,38.44,38.45,24000.0,17.2179,17.2224,17.2135,17.2179,24000.0
2010-09-20 12:25:00,38.45,38.48,38.44,38.45,18100.0,17.2179,17.2314,17.2135,17.2179,18100.0
2010-09-20 12:30:00,38.45,38.48,38.44,38.48,81400.0,17.2179,17.2314,17.2135,17.2314,81400.0
2010-09-20 12:35:00,38.48,38.49,38.44,38.49,91800.0,17.2314,17.2358,17.2135,17.2358,91800.0
2010-09-20 12:40:00,38.49,38.49,38.44,38.46,30900.0,17.2358,17.2358,17.2135,17.2224,30900.0
2010-09-20 12:45:00,38.46,38.5,38.45,38.5,83000.0,17.2224,17.2403,17.2179,17.2403,83000.0
2010-09-20 12:50:00,38.49,38.55,38.49,38.55,188600.0,17.2358,17.2627,17.2358,17.2627,188600.0
2010-09-20 12:55:00,38.55,38.57,38.53,38.56,73200.0,17.2627,17.2717,17.2538,17.2672,73200.0
2010-09-20 13:00:00,38.57,38.62,38.56,38.62,116500.0,17.2717,17.2941,17.2672,17.2941,116500.0
2010-09-20 13:05:00,38.61,38.65,38.61,38.64,98200.0,17.2896,17.3075,17.2896,17.303,98200.0
2010-09-20 13:10:00,38.64,38.66,38.61,38.62,83700.0,17.303,17.312,17.2896,17.2941,83700.0
2010-09-20 13:15:00,38.61,38.66,38.59,38.65,80600.0,17.2896,17.312,17.2806,17.3075,80600.0
2010-09-20 13:20:00,38.65,38.65,38.59,38.61,84500.0,17.3075,17.3075,17.2806,17.2896,84500.0
2010-09-20 13:25:00,38.6,38.64,38.6,38.64,23700.0,17.2851,17.303,17.2851,17.303,23700.0
2010-09-20 13:30:00,38.63,38.64,38.62,38.64,81500.0,17.2985,17.303,17.2941,17.303,81500.0
2010-09-20 13:35:00,38.64,38.69,38.63,38.68,118600.0,17.303,17.3254,17.2985,17.3209,118600.0
2010-09-20 13:40:00,38.69,38.75,38.69,38.73,124200.0,17.3254,17.3523,17.3254,17.3433,124200.0
2010-09-20 13:45:00,38.74,38.74,38.71,38.73,74600.0,17.3478,17.3478,17.3344,17.3433,74600.0
2010-09-20 13:50:00,38.73,38.73,38.69,38.7,55800.0,17.3433,17.3433,17.3254,17.3299,55800.0
2010-09-20 13:55:00,38.71,38.73,38.69,38.7,34600.0,17.3344,17.3433,17.3254,17.3299,34600.0
2010-09-20 14:00:00,38.7,38.71,38.65,38.67,105700.0,17.3299,17.3344,17.3075,17.3164,105700.0
2010-09-20 14:05:00,38.67,38.67,38.65,38.65,61800.0,17.3164,17.3164,17.3075,17.3075,61800.0
2010-09-20 14:10:00,38.65,38.65,38.6,38.63,83900.0,17.3075,17.3075,17.2851,17.2985,83900.0
2010-09-20 14:15:00,38.63,38.65,38.61,38.64,55700.0,17.2985,17.3075,17.2896,17.303,55700.0
2010-09-20 14:20:00,38.64,38.71,38.63,38.7,69300.0,17.303,17.3344,17.2985,17.3299,69300.0
2010-09-20 14:25:00,38.7,38.72,38.68,38.69,50000.0,17.3299,17.3388,17.3209,17.3254,50000.0
2010-09-20 14:30:00,38.7,38.75,38.7,38.73,89800.0,17.3299,17.3523,17.3299,17.3433,89800.0
2010-09-20 14:35:00,38.72,38.74,38.67,38.68,124500.0,17.3388,17.3478,17.3164,17.3209,124500.0
2010-09-20 14:40:00,38.68,38.72,38.67,38.71,44300.0,17.3209,17.3388,17.3164,17.3344,44300.0
2010-09-20 14:45:00,38.72,38.72,38.65,38.66,88000.0,17.3388,17.3388,17.3075,17.312,88000.0
2010-09-20 14:50:00,38.66,38.68,38.64,38.67,62000.0,17.312,17.3209,17.303,17.3164,62000.0
2010-09-20 14:55:00,38.67,38.74,38.66,38.74,99700.0,17.3164,17.3478,17.312,17.3478,99700.0
2010-09-20 15:00:00,38.74,38.75,38.72,38.73,82500.0,17.3478,17.3523,17.3388,17.3433,82500.0
2010-09-20 15:05:00,38.73,38.74,38.72,38.73,43000.0,17.3433,17.3478,17.3388,17.3433,43000.0
2010-09-20 15:10:00,38.72,38.74,38.72,38.72,60100.0,17.3388,17.3478,17.3388,17.3388,60100.0
2010-09-20 15:15:00,38.72,38.76,38.7,38.75,103000.0,17.3388,17.3567,17.3299,17.3523,103000.0
2010-09-20 15:20:00,38.76,38.77,38.72,38.73,58600.0,17.3567,17.3612,17.3388,17.3433,58600.0
2010-09-20 15:25:00,38.72,38.75,38.68,38.69,62100.0,17.3388,17.3523,17.3209,17.3254,62100.0
2010-09-20 15:30:00,38.68,38.7,38.67,38.67,101000.0,17.3209,17.3299,17.3164,17.3164,101000.0
2010-09-20 15:35:00,38.67,38.74,38.67,38.74,79700.0,17.3164,17.3478,17.3164,17.3478,79700.0
2010-09-20 15:40:00,38.75,38.77,38.72,38.76,160700.0,17.3523,17.3612,17.3388,17.3567,160700.0
2010-09-20 15:45:00,38.77,38.78,38.72,38.73,140500.0,17.3612,17.3657,17.3388,17.3433,140500.0
2010-09-20 15:50:00,38.73,38.74,38.69,38.72,286900.0,17.3433,17.3478,17.3254,17.3388,286900.0
2010-09-20 15:55:00,38.72,38.72,38.65,38.66,349000.0,17.3388,17.3388,17.3075,17.312,349000.0
2010-09-21 09:30:00,38.78,38.85,38.75,38.8,216300.0,17.3657,17.3971,17.3523,17.3747,216300.0
2010-09-21 09:35:00,38.81,38.87,38.75,38.76,197500.0,17.3791,17.406,17.3523,17.3567,197500.0
2010-09-21 09:40:00,38.77,38.82,38.76,38.81,38300.0,17.3612,17.3836,17.3567,17.3791,38300.0
2010-09-21 09:45:00,38.81,38.88,38.81,38.85,101800.0,17.3791,17.4105,17.3791,17.3971,101800.0
2010-09-21 09:50:00,38.85,38.87,38.83,38.86,111000.0,17.3971,17.406,17.3881,17.4015,111000.0
2010-09-21 09:55:00,38.87,38.95,38.87,38.93,193500.0,17.406,17.4418,17.406,17.4329,193500.0
2010-09-21 10:00:00,38.93,38.97,38.92,38.95,125600.0,17.4329,17.4508,17.4284,17.4418,125600.0
2010-09-21 10:05:00,38.94,38.97,38.93,38.93,88900.0,17.4374,17.4508,17.4329,17.4329,88900.0
2010-09-21 10:10:00,38.93,38.94,38.84,38.9,141800.0,17.4329,17.4374,17.3926,17.4194,141800.0
2010-09-21 10:15:00,38.89,38.96,38.89,38.94,74800.0,17.415,17.4463,17.415,17.4374,74800.0
2010-09-21 10:20:00,38.94,38.94,38.92,38.93,54600.0,17.4374,17.4374,17.4284,17.4329,54600.0
2010-09-21 10:25:00,38.92,38.94,38.87,38.87,63500.0,17.4284,17.4374,17.406,17.406,63500.0
2010-09-21 10:30:00,38.88,38.95,38.87,38.94,122400.0,17.4105,17.4418,17.406,17.4374,122400.0
2010-09-21 10:35:00,38.94,38.99,38.92,38.92,354900.0,17.4374,17.4597,17.4284,17.4284,354900.0
2010-09-21 10:40:00,38.92,38.95,38.88,38.9,150700.0,17.4284,17.4418,17.4105,17.4194,150700.0
2010-09-21 10:45:00,38.89,38.89,38.84,38.88,151300.0,17.415,17.415,17.3926,17.4105,151300.0
2010-09-21 10:50:00,38.88,38.9,38.83,38.83,88400.0,17.4105,17.4194,17.3881,17.3881,88400.0
2010-09-21 10:55:00,38.82,38.86,38.8,38.86,137600.0,17.3836,17.4015,17.3747,17.4015,137600.0
2010-09-21 11:00:00,38.85,38.86,38.82,38.85,119300.0,17.3971,17.4015,17.3836,17.3971,119300.0
2010-09-21 11:05:00,38.85,38.91,38.83,38.9,246100.0,17.3971,17.4239,17.3881,17.4194,246100.0
2010-09-21 11:10:00,38.9,38.9,38.86,38.88,104300.0,17.4194,17.4194,17.4015,17.4105,104300.0
2010-09-21 11:15:00,38.87,38.88,38.8,38.81,342500.0,17.406,17.4105,17.3747,17.3791,342500.0
2010-09-21 11:20:00,38.8,38.85,38.8,38.84,69500.0,17.3747,17.3971,17.3747,17.3926,69500.0
2010-09-21 11:25:00,38.84,38.85,38.83,38.85,147500.0,17.3926,17.3971,17.3881,17.3971,147500.0
2010-09-21 11:30:00,38.84,38.84,38.73,38.73,239200.0,17.3926,17.3926,17.3433,17.3433,239200.0
2010-09-21 11:35:00,38.74,38.74,38.7,38.73,118700.0,17.3478,17.3478,17.3299,17.3433,118700.0
2010-09-21 11:40:00,38.72,38.73,38.72,38.72,44000.0,17.3388,17.3433,17.3388,17.3388,44000.0
2010-09-21 11:45:00,38.73,38.74,38.72,38.73,62900.0,17.3433,17.3478,17.3388,17.3433,62900.0
2010-09-21 11:50:00,38.73,38.74,38.69,38.69,88400.0,17.3433,17.3478,17.3254,17.3254,88400.0
2010-09-21 11:55:00,38.69,38.7,38.68,38.68,76500.0,17.3254,17.3299,17.3209,17.3209,76500.0
2010-09-21 12:00:00,38.69,38.69,38.63,38.65,98900.0,17.3254,17.3254,17.2985,17.3075,98900.0
2010-09-21 12:05:00,38.65,38.65,38.6,38.6,119100.0,17.3075,17.3075,17.2851,17.2851,119100.0
2010-09-21 12:10:00,38.6,38.62,38.58,38.6,155900.0,17.2851,17.2941,17.2761,17.2851,155900.0
2010-09-21 12:15:00,38.6,38.61,38.57,38.6,38100.0,17.2851,17.2896,17.2717,17.2851,38100.0
2010-09-21 12:20:00,38.59,38.6,38.55,38.55,53600.0,17.2806,17.2851,17.2627,17.2627,53600.0
2010-09-21 12:25:00,38.55,38.56,38.51,38.52,59600.0,17.2627,17.2672,17.2448,17.2493,59600.0
2010-09-21 12:30:00,38.53,38.53,38.49,38.49,153700.0,17.2538,17.2538,17.2358,17.2358,153700.0
2010-09-21 12:35:00,38.5,38.51,38.47,38.49,101300.0,17.2403,17.2448,17.2269,17.2358,101300.0
2010-09-21 12:40:00,38.48,38.5,38.48,38.5,38800.0,17.2314,17.2403,17.2314,17.2403,38800.0
2010-09-21 12:45:00,38.49,38.5,38.48,38.49,40000.0,17.2358,17.2403,17.2314,17.2358,40000.0
2010-09-21 12:50:00,38.48,38.48,38.43,38.43,106500.0,17.2314,17.2314,17.209,17.209,106500.0
2010-09-21 12:55:00,38.43,38.44,38.41,38.42,80000.0,17.209,17.2135,17.2,17.2045,80000.0
2010-09-21 13:00:00,38.42,38.42,38.37,38.37,96900.0,17.2045,17.2045,17.1821,17.1821,96900.0
2010-09-21 13:05:00,38.37,38.38,38.35,38.37,46600.0,17.1821,17.1866,17.1732,17.1821,46600.0
2010-09-21 13:10:00,38.38,38.4,38.35,38.36,81900.0,17.1866,17.1955,17.1732,17.1776,81900.0
2010-09-21 13:15:00,38.36,38.4,38.35,38.4,38200.0,17.1776,17.1955,17.1732,17.1955,38200.0
2010-09-21 13:20:00,38.39,38.4,38.35,38.38,48300.0,17.1911,17.1955,17.1732,17.1866,48300.0
2010-09-21 13:25:00,38.39,38.42,38.37,38.41,180200.0,17.1911,17.2045,17.1821,17.2,180200.0
2010-09-21 13:30:00,38.42,38.42,38.39,38.39,38200.0,17.2045,17.2045,17.1911,17.1911,38200.0
2010-09-21 13:35:00,38.39,38.4,38.38,38.4,44500.0,17.1911,17.1955,17.1866,17.1955,44500.0
2010-09-21 13:40:00,38.39,38.4,38.38,38.39,48000.0,17.1911,17.1955,17.1866,17.1911,48000.0
2010-09-21 13:45:00,38.39,38.4,38.38,38.39,41000.0,17.1911,17.1955,17.1866,17.1911,41000.0
2010-09-21 13:50:00,38.39,38.41,38.37,38.39,60500.0,17.1911,17.2,17.1821,17.1911,60500.0
2010-09-21 13:55:00,38.39,38.4,38.38,38.38,35600.0,17.1911,17.1955,17.1866,17.1866,35600.0
2010-09-21 14:00:00,38.39,38.4,38.38,38.39,29700.0,17.1911,17.1955,17.1866,17.1911,29700.0
2010-09-21 14:05:00,38.39,38.42,38.38,38.4,213400.0,17.1911,17.2045,17.1866,17.1955,213400.0
2010-09-21 14:10:00,38.41,38.47,38.39,38.4,95200.0,17.2,17.2269,17.1911,17.1955,95200.0
2010-09-21 14:15:00,38.39,38.65,38.37,38.64,248400.0,17.1911,17.3075,17.1821,17.303,248400.0
2010-09-21 14:20:00,38.64,38.68,38.55,38.63,174700.0,17.303,17.3209,17.2627,17.2985,174700.0
2010-09-21 14:25:00,38.63,38.67,38.51,38.63,122300.0,17.2985,17.3164,17.2448,17.2985,122300.0
2010-09-21 14:30:00,38.64,38.72,38.58,38.71,126000.0,17.303,17.3388,17.2761,17.3344,126000.0
2010-09-21 14:35:00,38.71,38.8,38.7,38.79,92100.0,17.3344,17.3747,17.3299,17.3702,92100.0
2010-09-21 14:40:00,38.78,38.8,38.71,38.71,180100.0,17.3657,17.3747,17.3344,17.3344,180100.0
2010-09-21 14:45:00,38.71,38.73,38.64,38.7,162700.0,17.3344,17.3433,17.303,17.3299,162700.0
2010-09-21 14:50:00,38.7,38.7,38.57,38.61,128600.0,17.3299,17.3299,17.2717,17.2896,128600.0
2010-09-21 14:55:00,38.61,38.64,38.56,38.63,93400.0,17.2896,17.303,17.2672,17.2985,93400.0
2010-09-21 15:00:00,38.64,38.68,38.57,38.65,154800.0,17.303,17.3209,17.2717,17.3075,154800.0
2010-09-21 15:05:00,38.64,38.68,38.58,38.65,55500.0,17.303,17.3209,17.2761,17.3075,55500.0
2010-09-21 15:10:00,38.65,38.67,38.57,38.64,48700.0,17.3075,17.3164,17.2717,17.303,48700.0
2010-09-21 15:15:00,38.64,38.69,38.61,38.69,74400.0,17.303,17.3254,17.2896,17.3254,74400.0
2010-09-21 15:20:00,38.7,38.72,38.62,38.65,85800.0,17.3299,17.3388,17.2941,17.3075,85800.0
2010-09-21 15:25:00,38.66,38.68,38.56,38.6,94400.0,17.312,17.3209,17.2672,17.2851,94400.0
2010-09-21 15:30:00,38.6,38.6,38.48,38.5,127200.0,17.2851,17.2851,17.2314,17.2403,127200.0
2010-09-21 15:35:00,38.49,38.55,38.4,38.55,149000.0,17.2358,17.2627,17.1955,17.2627,149000.0
2010-09-21 15:40:00,38.55,38.55,38.47,38.5,113700.0,17.2627,17.2627,17.2269,17.2403,113700.0
2010-09-21 15:45:00,38.5,38.57,38.5,38.52,172300.0,17.2403,17.2717,17.2403,17.2493,172300.0
2010-09-21 15:50:00,38.52,38.63,38.52,38.58,230500.0,17.2493,17.2985,17.2493,17.2761,230500.0
2010-09-21 15:55:00,38.58,38.58,38.52,38.54,383600.0,17.2761,17.2761,17.2493,17.2582,383600.0
2010-09-22 09:30:00,38.33,38.52,38.31,38.52,181500.0,17.1642,17.2493,17.1552,17.2493,181500.0
2010-09-22 09:35:00,38.52,38.59,38.49,38.54,201900.0,17.2493,17.2806,17.2358,17.2582,201900.0
2010-09-22 09:40:00,38.54,38.61,38.51,38.6,164900.0,17.2582,17.2896,17.2448,17.2851,164900.0
2010-09-22 09:45:00,38.6,38.65,38.59,38.6,136100.0,17.2851,17.3075,17.2806,17.2851,136100.0
2010-09-22 09:50:00,38.6,38.63,38.55,38.59,128400.0,17.2851,17.2985,17.2627,17.2806,128400.0
2010-09-22 09:55:00,38.58,38.6,38.53,38.6,105700.0,17.2761,17.2851,17.2538,17.2851,105700.0
2010-09-22 10:00:00,38.6,38.6,38.4,38.45,255600.0,17.2851,17.2851,17.1955,17.2179,255600.0
2010-09-22 10:05:00,38.44,38.49,38.38,38.42,109000.0,17.2135,17.2358,17.1866,17.2045,109000.0
2010-09-22 10:10:00,38.42,38.53,38.42,38.53,88300.0,17.2045,17.2538,17.2045,17.2538,88300.0
2010-09-22 10:15:00,38.53,38.58,38.49,38.51,85100.0,17.2538,17.2761,17.2358,17.2448,85100.0
2010-09-22 10:20:00,38.51,38.53,38.42,38.46,98400.0,17.2448,17.2538,17.2045,17.2224,98400.0
2010-09-22 10:25:00,38.45,38.47,38.38,38.39,176100.0,17.2179,17.2269,17.1866,17.1911,176100.0
2010-09-22 10:30:00,38.38,38.4,38.3,38.37,223800.0,17.1866,17.1955,17.1508,17.1821,223800.0
2010-09-22 10:35:00,38.38,38.4,38.25,38.29,195200.0,17.1866,17.1955,17.1284,17.1463,195200.0
2010-09-22 10:40:00,38.3,38.36,38.26,38.27,68100.0,17.1508,17.1776,17.1328,17.1373,68100.0
2010-09-22 10:45:00,38.28,38.34,38.26,38.29,86000.0,17.1418,17.1687,17.1328,17.1463,86000.0
2010-09-22 10:50:00,38.3,38.33,38.26,38.33,105000.0,17.1508,17.1642,17.1328,17.1642,105000.0
2010-09-22 10:55:00,38.32,38.4,38.29,38.33,71900.0,17.1597,17.1955,17.1463,17.1642,71900.0
2010-09-22 11:00:00,38.34,38.39,38.31,38.31,37600.0,17.1687,17.1911,17.1552,17.1552,37600.0
2010-09-22 11:05:00,38.31,38.32,38.2,38.25,107600.0,17.1552,17.1597,17.106,17.1284,107600.0
2010-09-22 11:10:00,38.25,38.26,38.12,38.14,165700.0,17.1284,17.1328,17.0702,17.0791,165700.0
2010-09-22 11:15:00,38.14,38.22,38.14,38.18,90300.0,17.0791,17.1149,17.0791,17.097,90300.0
2010-09-22 11:20:00,38.17,38.18,38.13,38.14,72700.0,17.0925,17.097,17.0746,17.0791,72700.0
2010-09-22 11:25:00,38.13,38.21,38.11,38.2,88100.0,17.0746,17.1105,17.0657,17.106,88100.0
2010-09-22 11:30:00,38.2,38.2,38.1,38.1,133000.0,17.106,17.106,17.0612,17.0612,133000.0
2010-09-22 11:35:00,38.11,38.17,38.1,38.17,60100.0,17.0657,17.0925,17.0612,17.0925,60100.0
2010-09-22 11:40:00,38.17,38.2,38.12,38.13,55000.0,17.0925,17.106,17.0702,17.0746,55000.0
2010-09-22 11:45:00,38.13,38.15,38.1,38.12,80600.0,17.0746,17.0836,17.0612,17.0702,80600.0
2010-09-22 11:50:00,38.12,38.13,38.1,38.13,54800.0,17.0702,17.0746,17.0612,17.0746,54800.0
2010-09-22 11:55:00,38.12,38.14,38.07,38.1,93200.0,17.0702,17.0791,17.0478,17.0612,93200.0
2010-09-22 12:00:00,38.1,38.12,38.08,38.08,40900.0,17.0612,17.0702,17.0522,17.0522,40900.0
2010-09-22 12:05:00,38.09,38.12,38.07,38.1,58000.0,17.0567,17.0702,17.0478,17.0612,58000.0
2010-09-22 12:10:00,38.1,38.15,38.1,38.14,53700.0,17.0612,17.0836,17.0612,17.0791,53700.0
2010-09-22 12:15:00,38.14,38.15,38.1,38.12,42100.0,17.0791,17.0836,17.0612,17.0702,42100.0
2010-09-22 12:20:00,38.13,38.16,38.12,38.16,41700.0,17.0746,17.0881,17.0702,17.0881,41700.0
2010-09-22 12:25:00,38.16,38.19,38.15,38.18,28500.0,17.0881,17.1015,17.0836,17.097,28500.0
2010-09-22 12:30:00,38.18,38.22,38.17,38.19,28100.0,17.097,17.1149,17.0925,17.1015,28100.0
2010-09-22 12:35:00,38.19,38.2,38.16,38.19,46900.0,17.1015,17.106,17.0881,17.1015,46900.0
2010-09-22 12:40:00,38.19,38.23,38.17,38.22,29500.0,17.1015,17.1194,17.0925,17.1149,29500.0
2010-09-22 12:45:00,38.21,38.22,38.19,38.2,28300.0,17.1105,17.1149,17.1015,17.106,28300.0
2010-09-22 12:50:00,38.2,38.26,38.19,38.23,106200.0,17.106,17.1328,17.1015,17.1194,106200.0
2010-09-22 12:55:00,38.24,38.26,38.23,38.23,48600.0,17.1239,17.1328,17.1194,17.1194,48600.0
2010-09-22 13:00:00,38.23,38.27,38.23,38.25,46300.0,17.1194,17.1373,17.1194,17.1284,46300.0
2010-09-22 13:05:00,38.25,38.27,38.2,38.21,69000.0,17.1284,17.1373,17.106,17.1105,69000.0
2010-09-22 13:10:00,38.21,38.25,38.16,38.17,47900.0,17.1105,17.1284,17.0881,17.0925,47900.0
2010-09-22 13:15:00,38.17,38.17,38.13,38.16,24000.0,17.0925,17.0925,17.0746,17.0881,24000.0
2010-09-22 13:20:00,38.16,38.2,38.15,38.15,19100.0,17.0881,17.106,17.0836,17.0836,19100.0
2010-09-22 13:25:00,38.14,38.21,38.13,38.19,34900.0,17.0791,17.1105,17.0746,17.1015,34900.0
2010-09-22 13:30:00,38.2,38.26,38.19,38.24,68000.0,17.106,17.1328,17.1015,17.1239,68000.0
2010-09-22 13:35:00,38.24,38.27,38.22,38.27,20200.0,17.1239,17.1373,17.1149,17.1373,20200.0
2010-09-22 13:40:00,38.26,38.27,38.18,38.18,32500.0,17.1328,17.1373,17.097,17.097,32500.0
2010-09-22 13:45:00,38.18,38.22,38.17,38.22,16500.0,17.097,17.1149,17.0925,17.1149,16500.0
2010-09-22 13:50:00,38.21,38.26,38.21,38.23,20300.0,17.1105,17.1328,17.1105,17.1194,20300.0
2010-09-22 13:55:00,38.23,38.25,38.22,38.24,14200.0,17.1194,17.1284,17.1149,17.1239,14200.0
2010-09-22 14:00:00,38.23,38.25,38.18,38.2,40500.0,17.1194,17.1284,17.097,17.106,40500.0
2010-09-22 14:05:00,38.2,38.2,38.13,38.15,41900.0,17.106,17.106,17.0746,17.0836,41900.0
2010-09-22 14:10:00,38.15,38.18,38.12,38.15,53900.0,17.0836,17.097,17.0702,17.0836,53900.0
2010-09-22 14:15:00,38.15,38.15,38.1,38.1,53200.0,17.0836,17.0836,17.0612,17.0612,53200.0
2010-09-22 14:20:00,38.1,38.15,38.1,38.13,50700.0,17.0612,17.0836,17.0612,17.0746,50700.0
2010-09-22 14:25:00,38.13,38.15,38.11,38.15,32700.0,17.0746,17.0836,17.0657,17.0836,32700.0
2010-09-22 14:30:00,38.14,38.17,38.13,38.17,24300.0,17.0791,17.0925,17.0746,17.0925,24300.0
2010-09-22 14:35:00,38.17,38.28,38.16,38.25,61800.0,17.0925,17.1418,17.0881,17.1284,61800.0
2010-09-22 14:40:00,38.25,38.3,38.25,38.25,22500.0,17.1284,17.1508,17.1284,17.1284,22500.0
2010-09-22 14:45:00,38.26,38.32,38.24,38.28,45300.0,17.1328,17.1597,17.1239,17.1418,45300.0
2010-09-22 14:50:00,38.28,38.29,38.24,38.24,29700.0,17.1418,17.1463,17.1239,17.1239,29700.0
2010-09-22 14:55:00,38.24,38.26,38.21,38.26,44400.0,17.1239,17.1328,17.1105,17.1328,44400.0
2010-09-22 15:00:00,38.26,38.27,38.24,38.25,18300.0,17.1328,17.1373,17.1239,17.1284,18300.0
2010-09-22 15:05:00,38.24,38.25,38.18,38.2,36000.0,17.1239,17.1284,17.097,17.106,36000.0
2010-09-22 15:10:00,38.2,38.21,38.16,38.17,33300.0,17.106,17.1105,17.0881,17.0925,33300.0
2010-09-22 15:15:00,38.17,38.18,38.12,38.13,38400.0,17.0925,17.097,17.0702,17.0746,38400.0
2010-09-22 15:20:00,38.13,38.17,38.12,38.13,53700.0,17.0746,17.0925,17.0702,17.0746,53700.0
2010-09-22 15:25:00,38.13,38.14,38.11,38.11,38400.0,17.0746,17.0791,17.0657,17.0657,38400.0
2010-09-22 15:30:00,38.12,38.12,38.1,38.11,65800.0,17.0702,17.0702,17.0612,17.0657,65800.0
2010-09-22 15:35:00,38.11,38.23,38.11,38.18,176700.0,17.0657,17.1194,17.0657,17.097,176700.0
2010-09-22 15:40:00,38.19,38.2,38.16,38.18,47600.0,17.1015,17.106,17.0881,17.097,47600.0
2010-09-22 15:45:00,38.17,38.17,38.12,38.13,80700.0,17.0925,17.0925,17.0702,17.0746,80700.0
2010-09-22 15:50:00,38.12,38.13,38.1,38.12,121700.0,17.0702,17.0746,17.0612,17.0702,121700.0
2010-09-22 15:55:00,38.12,38.16,38.1,38.12,218300.0,17.0702,17.0881,17.0612,17.0702,218300.0
2010-09-23 09:30:00,37.97,37.97,37.92,37.94,136100.0,17.003,17.003,16.9806,16.9896,136100.0
2010-09-23 09:35:00,37.95,37.98,37.85,37.98,156600.0,16.994,17.0075,16.9493,17.0075,156600.0
2010-09-23 09:40:00,37.98,38.0,37.92,37.96,100400.0,17.0075,17.0164,16.9806,16.9985,100400.0
2010-09-23 09:45:00,37.96,37.96,37.9,37.94,129700.0,16.9985,16.9985,16.9716,16.9896,129700.0
2010-09-23 09:50:00,37.93,37.94,37.9,37.9,74600.0,16.9851,16.9896,16.9716,16.9716,74600.0
2010-09-23 09:55:00,37.91,37.93,37.84,37.86,86100.0,16.9761,16.9851,16.9448,16.9537,86100.0
2010-09-23 10:00:00,37.87,37.99,37.87,37.93,147500.0,16.9582,17.0119,16.9582,16.9851,147500.0
2010-09-23 10:05:00,37.94,38.0,37.94,37.97,96900.0,16.9896,17.0164,16.9896,17.003,96900.0
2010-09-23 10:10:00,37.98,38.0,37.96,37.99,77700.0,17.0075,17.0164,16.9985,17.0119,77700.0
2010-09-23 10:15:00,38.0,38.0,37.95,37.99,63000.0,17.0164,17.0164,16.994,17.0119,63000.0
2010-09-23 10:20:00,37.99,38.03,37.96,37.99,125200.0,17.0119,17.0299,16.9985,17.0119,125200.0
2010-09-23 10:25:00,38.0,38.09,37.99,38.09,72300.0,17.0164,17.0567,17.0119,17.0567,72300.0
2010-09-23 10:30:00,38.09,38.26,38.08,38.23,196300.0,17.0567,17.1328,17.0522,17.1194,196300.0
2010-09-23 10:35:00,38.23,38.31,38.2,38.3,136600.0,17.1194,17.1552,17.106,17.1508,136600.0
2010-09-23 10:40:00,38.29,38.32,38.25,38.26,72500.0,17.1463,17.1597,17.1284,17.1328,72500.0
2010-09-23 10:45:00,38.27,38.31,38.24,38.25,58900.0,17.1373,17.1552,17.1239,17.1284,58900.0
2010-09-23 10:50:00,38.25,38.26,38.2,38.23,50800.0,17.1284,17.1328,17.106,17.1194,50800.0
2010-09-23 10:55:00,38.22,38.24,38.18,38.19,54900.0,17.1149,17.1239,17.097,17.1015,54900.0
2010-09-23 11:00:00,38.19,38.2,38.12,38.15,45100.0,17.1015,17.106,17.0702,17.0836,45100.0
2010-09-23 11:05:00,38.16,38.2,38.13,38.2,39600.0,17.0881,17.106,17.0746,17.106,39600.0
2010-09-23 11:10:00,38.19,38.21,38.14,38.15,47100.0,17.1015,17.1105,17.0791,17.0836,47100.0
2010-09-23 11:15:00,38.16,38.19,38.11,38.18,64500.0,17.0881,17.1015,17.0657,17.097,64500.0
2010-09-23 11:20:00,38.19,38.19,38.12,38.12,91000.0,17.1015,17.1015,17.0702,17.0702,91000.0
2010-09-23 11:25:00,38.12,38.15,38.12,38.15,65500.0,17.0702,17.0836,17.0702,17.0836,65500.0
2010-09-23 11:30:00,38.15,38.2,38.13,38.19,124300.0,17.0836,17.106,17.0746,17.1015,124300.0
2010-09-23 11:35:00,38.2,38.22,38.13,38.17,36700.0,17.106,17.1149,17.0746,17.0925,36700.0
2010-09-23 11:40:00,38.16,38.19,38.11,38.12,40000.0,17.0881,17.1015,17.0657,17.0702,40000.0
2010-09-23 11:45:00,38.11,38.17,38.11,38.15,38200.0,17.0657,17.0925,17.0657,17.0836,38200.0
2010-09-23 11:50:00,38.15,38.18,38.14,38.17,33800.0,17.0836,17.097,17.0791,17.0925,33800.0
2010-09-23 11:55:00,38.17,38.2,38.13,38.14,44200.0,17.0925,17.106,17.0746,17.0791,44200.0
2010-09-23 12:00:00,38.13,38.18,38.11,38.14,52500.0,17.0746,17.097,17.0657,17.0791,52500.0
2010-09-23 12:05:00,38.14,38.18,38.13,38.15,29700.0,17.0791,17.097,17.0746,17.0836,29700.0
2010-09-23 12:10:00,38.16,38.2,38.15,38.16,44400.0,17.0881,17.106,17.0836,17.0881,44400.0
2010-09-23 12:15:00,38.15,38.16,38.12,38.13,23700.0,17.0836,17.0881,17.0702,17.0746,23700.0
2010-09-23 12:20:00,38.13,38.17,38.11,38.16,47000.0,17.0746,17.0925,17.0657,17.0881,47000.0
2010-09-23 12:25:00,38.16,38.16,38.12,38.14,40700.0,17.0881,17.0881,17.0702,17.0791,40700.0
2010-09-23 12:30:00,38.14,38.15,38.12,38.13,21600.0,17.0791,17.0836,17.0702,17.0746,21600.0
2010-09-23 12:35:00,38.13,38.16,38.12,38.13,26900.0,17.0746,17.0881,17.0702,17.0746,26900.0
2010-09-23 12:40:00,38.13,38.16,38.12,38.13,28100.0,17.0746,17.0881,17.0702,17.0746,28100.0
2010-09-23 12:45:00,38.14,38.17,38.13,38.13,41800.0,17.0791,17.0925,17.0746,17.0746,41800.0
2010-09-23 12:50:00,38.15,38.19,38.15,38.19,47500.0,17.0836,17.1015,17.0836,17.1015,47500.0
2010-09-23 12:55:00,38.19,38.25,38.16,38.23,92500.0,17.1015,17.1284,17.0881,17.1194,92500.0
2010-09-23 13:00:00,38.23,38.26,38.23,38.24,31600.0,17.1194,17.1328,17.1194,17.1239,31600.0
2010-09-23 13:05:00,38.24,38.26,38.24,38.26,15300.0,17.1239,17.1328,17.1239,17.1328,15300.0
2010-09-23 13:10:00,38.26,38.29,38.24,38.24,37200.0,17.1328,17.1463,17.1239,17.1239,37200.0
2010-09-23 13:15:00,38.24,38.25,38.2,38.21,39300.0,17.1239,17.1284,17.106,17.1105,39300.0
2010-09-23 13:20:00,38.21,38.32,38.21,38.28,137400.0,17.1105,17.1597,17.1105,17.1418,137400.0
2010-09-23 13:25:00,38.28,38.29,38.27,38.28,30600.0,17.1418,17.1463,17.1373,17.1418,30600.0
2010-09-23 13:30:00,38.29,38.29,38.22,38.23,41200.0,17.1463,17.1463,17.1149,17.1194,41200.0
2010-09-23 13:35:00,38.24,38.27,38.22,38.26,11900.0,17.1239,17.1373,17.1149,17.1328,11900.0
2010-09-23 13:40:00,38.26,38.26,38.23,38.25,33100.0,17.1328,17.1328,17.1194,17.1284,33100.0
2010-09-23 13:45:00,38.25,38.26,38.19,38.22,43200.0,17.1284,17.1328,17.1015,17.1149,43200.0
2010-09-23 13:50:00,38.22,38.27,38.21,38.26,42800.0,17.1149,17.1373,17.1105,17.1328,42800.0
2010-09-23 13:55:00,38.26,38.28,38.22,38.23,48600.0,17.1328,17.1418,17.1149,17.1194,48600.0
2010-09-23 14:00:00,38.23,38.32,38.23,38.3,59700.0,17.1194,17.1597,17.1194,17.1508,59700.0
2010-09-23 14:05:00,38.3,38.32,38.26,38.28,55300.0,17.1508,17.1597,17.1328,17.1418,55300.0
2010-09-23 14:10:00,38.27,38.29,38.26,38.28,19100.0,17.1373,17.1463,17.1328,17.1418,19100.0
2010-09-23 14:15:00,38.27,38.31,38.27,38.31,28500.0,17.1373,17.1552,17.1373,17.1552,28500.0
2010-09-23 14:20:00,38.31,38.35,38.29,38.32,61800.0,17.1552,17.1732,17.1463,17.1597,61800.0
2010-09-23 14:25:00,38.31,38.32,38.28,38.31,26900.0,17.1552,17.1597,17.1418,17.1552,26900.0
2010-09-23 14:30:00,38.32,38.33,38.29,38.29,32800.0,17.1597,17.1642,17.1463,17.1463,32800.0
2010-09-23 14:35:00,38.29,38.3,38.25,38.26,38500.0,17.1463,17.1508,17.1284,17.1328,38500.0
2010-09-23 14:40:00,38.26,38.27,38.22,38.24,43700.0,17.1328,17.1373,17.1149,17.1239,43700.0
2010-09-23 14:45:00,38.23,38.26,38.17,38.2,60000.0,17.1194,17.1328,17.0925,17.106,60000.0
2010-09-23 14:50:00,38.21,38.21,38.16,38.17,55300.0,17.1105,17.1105,17.0881,17.0925,55300.0
2010-09-23 14:55:00,38.18,38.19,38.14,38.16,67900.0,17.097,17.1015,17.0791,17.0881,67900.0
2010-09-23 15:00:00,38.17,38.17,38.11,38.15,99800.0,17.0925,17.0925,17.0657,17.0836,99800.0
2010-09-23 15:05:00,38.14,38.15,38.1,38.14,89600.0,17.0791,17.0836,17.0612,17.0791,89600.0
2010-09-23 15:10:00,38.12,38.14,38.1,38.13,49000.0,17.0702,17.0791,17.0612,17.0746,49000.0
2010-09-23 15:15:00,38.12,38.15,38.1,38.12,117000.0,17.0702,17.0836,17.0612,17.0702,117000.0
2010-09-23 15:20:00,38.13,38.16,38.11,38.11,53600.0,17.0746,17.0881,17.0657,17.0657,53600.0
2010-09-23 15:25:00,38.12,38.13,38.05,38.05,137100.0,17.0702,17.0746,17.0388,17.0388,137100.0
2010-09-23 15:30:00,38.05,38.08,38.03,38.06,179000.0,17.0388,17.0522,17.0299,17.0433,179000.0
2010-09-23 15:35:00,38.06,38.06,38.0,38.01,129700.0,17.0433,17.0433,17.0164,17.0209,129700.0
2010-09-23 15:40:00,38.01,38.04,38.0,38.02,137900.0,17.0209,17.0343,17.0164,17.0254,137900.0
2010-09-23 15:45:00,38.02,38.08,38.01,38.04,124300.0,17.0254,17.0522,17.0209,17.0343,124300.0
2010-09-23 15:50:00,38.05,38.11,38.05,38.1,179500.0,17.0388,17.0657,17.0388,17.0612,179500.0
2010-09-23 15:55:00,38.1,38.13,38.1,38.12,207200.0,17.0612,17.0746,17.0612,17.0702,207200.0
2010-09-24 09:30:00,38.25,38.27,38.21,38.27,225500.0,17.1284,17.1373,17.1105,17.1373,225500.0
2010-09-24 09:35:00,38.27,38.35,38.26,38.29,98600.0,17.1373,17.1732,17.1328,17.1463,98600.0
2010-09-24 09:40:00,38.29,38.38,38.29,38.36,143000.0,17.1463,17.1866,17.1463,17.1776,143000.0
2010-09-24 09:45:00,38.36,38.44,38.36,38.39,222400.0,17.1776,17.2135,17.1776,17.1911,222400.0
2010-09-24 09:50:00,38.38,38.39,38.34,38.37,88900.0,17.1866,17.1911,17.1687,17.1821,88900.0
2010-09-24 09:55:00,38.37,38.4,38.34,38.34,113400.0,17.1821,17.1955,17.1687,17.1687,113400.0
2010-09-24 10:00:00,38.34,38.35,38.28,38.35,128000.0,17.1687,17.1732,17.1418,17.1732,128000.0
2010-09-24 10:05:00,38.35,38.38,38.33,38.34,143900.0,17.1732,17.1866,17.1642,17.1687,143900.0
2010-09-24 10:10:00,38.35,38.38,38.31,38.31,84300.0,17.1732,17.1866,17.1552,17.1552,84300.0
2010-09-24 10:15:00,38.3,38.34,38.28,38.29,80300.0,17.1508,17.1687,17.1418,17.1463,80300.0
2010-09-24 10:20:00,38.29,38.34,38.28,38.3,71400.0,17.1463,17.1687,17.1418,17.1508,71400.0
2010-09-24 10:25:00,38.29,38.37,38.29,38.36,164400.0,17.1463,17.1821,17.1463,17.1776,164400.0
2010-09-24 10:30:00,38.37,38.39,38.34,38.36,121800.0,17.1821,17.1911,17.1687,17.1776,121800.0
2010-09-24 10:35:00,38.37,38.41,38.36,38.39,98000.0,17.1821,17.2,17.1776,17.1911,98000.0
2010-09-24 10:40:00,38.4,38.43,38.37,38.37,148600.0,17.1955,17.209,17.1821,17.1821,148600.0
2010-09-24 10:45:00,38.37,38.4,38.35,38.38,109700.0,17.1821,17.1955,17.1732,17.1866,109700.0
2010-09-24 10:50:00,38.38,38.39,38.36,38.37,69100.0,17.1866,17.1911,17.1776,17.1821,69100.0
2010-09-24 10:55:00,38.36,38.41,38.35,38.39,99100.0,17.1776,17.2,17.1732,17.1911,99100.0
2010-09-24 11:00:00,38.39,38.46,38.37,38.45,154300.0,17.1911,17.2224,17.1821,17.2179,154300.0
2010-09-24 11:05:00,38.46,38.5,38.44,38.49,94100.0,17.2224,17.2403,17.2135,17.2358,94100.0
2010-09-24 11:10:00,38.49,38.52,38.48,38.52,79500.0,17.2358,17.2493,17.2314,17.2493,79500.0
2010-09-24 11:15:00,38.52,38.52,38.46,38.5,61600.0,17.2493,17.2493,17.2224,17.2403,61600.0
2010-09-24 11:20:00,38.49,38.54,38.49,38.53,77200.0,17.2358,17.2582,17.2358,17.2538,77200.0
2010-09-24 11:25:00,38.54,38.54,38.48,38.49,75800.0,17.2582,17.2582,17.2314,17.2358,75800.0
2010-09-24 11:30:00,38.49,38.51,38.45,38.45,57000.0,17.2358,17.2448,17.2179,17.2179,57000.0
2010-09-24 11:35:00,38.45,38.45,38.41,38.43,41800.0,17.2179,17.2179,17.2,17.209,41800.0
2010-09-24 11:40:00,38.42,38.43,38.36,38.36,47700.0,17.2045,17.209,17.1776,17.1776,47700.0
2010-09-24 11:45:00,38.37,38.38,38.36,38.37,63600.0,17.1821,17.1866,17.1776,17.1821,63600.0
2010-09-24 11:50:00,38.37,38.37,38.33,38.33,59400.0,17.1821,17.1821,17.1642,17.1642,59400.0
2010-09-24 11:55:00,38.34,38.37,38.32,38.36,56600.0,17.1687,17.1821,17.1597,17.1776,56600.0
2010-09-24 12:00:00,38.37,38.37,38.33,38.34,31200.0,17.1821,17.1821,17.1642,17.1687,31200.0
2010-09-24 12:05:00,38.35,38.37,38.34,38.36,28700.0,17.1732,17.1821,17.1687,17.1776,28700.0
2010-09-24 12:10:00,38.35,38.36,38.34,38.36,21600.0,17.1732,17.1776,17.1687,17.1776,21600.0
2010-09-24 12:15:00,38.35,38.36,38.34,38.35,43800.0,17.1732,17.1776,17.1687,17.1732,43800.0
2010-09-24 12:20:00,38.36,38.36,38.26,38.27,153500.0,17.1776,17.1776,17.1328,17.1373,153500.0
2010-09-24 12:25:00,38.26,38.29,38.25,38.28,56100.0,17.1328,17.1463,17.1284,17.1418,56100.0
2010-09-24 12:30:00,38.29,38.32,38.29,38.3,50800.0,17.1463,17.1597,17.1463,17.1508,50800.0
2010-09-24 12:35:00,38.31,38.35,38.3,38.35,55600.0,17.1552,17.1732,17.1508,17.1732,55600.0
2010-09-24 12:40:00,38.35,38.38,38.34,38.38,81200.0,17.1732,17.1866,17.1687,17.1866,81200.0
2010-09-24 12:45:00,38.37,38.47,38.37,38.45,86100.0,17.1821,17.2269,17.1821,17.2179,86100.0
2010-09-24 12:50:00,38.45,38.45,38.41,38.42,33100.0,17.2179,17.2179,17.2,17.2045,33100.0
2010-09-24 12:55:00,38.41,38.42,38.4,38.41,17000.0,17.2,17.2045,17.1955,17.2,17000.0
2010-09-24 13:00:00,38.42,38.45,38.4,38.41,59600.0,17.2045,17.2179,17.1955,17.2,59600.0
2010-09-24 13:05:00,38.41,38.42,38.39,38.4,26800.0,17.2,17.2045,17.1911,17.1955,26800.0
2010-09-24 13:10:00,38.4,38.44,38.39,38.41,37200.0,17.1955,17.2135,17.1911,17.2,37200.0
2010-09-24 13:15:00,38.41,38.41,38.4,38.4,25400.0,17.2,17.2,17.1955,17.1955,25400.0
2010-09-24 13:20:00,38.41,38.43,38.4,38.43,61400.0,17.2,17.209,17.1955,17.209,61400.0
2010-09-24 13:25:00,38.43,38.45,38.41,38.44,45700.0,17.209,17.2179,17.2,17.2135,45700.0
2010-09-24 13:30:00,38.45,38.48,38.41,38.45,78600.0,17.2179,17.2314,17.2,17.2179,78600.0
2010-09-24 13:35:00,38.45,38.49,38.44,38.47,48500.0,17.2179,17.2358,17.2135,17.2269,48500.0
2010-09-24 13:40:00,38.48,38.48,38.46,38.47,104300.0,17.2314,17.2314,17.2224,17.2269,104300.0
2010-09-24 13:45:00,38.47,38.48,38.45,38.46,58300.0,17.2269,17.2314,17.2179,17.2224,58300.0
2010-09-24 13:50:00,38.45,38.47,38.45,38.45,22700.0,17.2179,17.2269,17.2179,17.2179,22700.0
2010-09-24 13:55:00,38.46,38.46,38.44,38.45,50300.0,17.2224,17.2224,17.2135,17.2179,50300.0
2010-09-24 14:00:00,38.46,38.46,38.45,38.45,17300.0,17.2224,17.2224,17.2179,17.2179,17300.0
2010-09-24 14:05:00,38.45,38.46,38.42,38.43,69600.0,17.2179,17.2224,17.2045,17.209,69600.0
2010-09-24 14:10:00,38.42,38.45,38.41,38.45,90100.0,17.2045,17.2179,17.2,17.2179,90100.0
2010-09-24 14:15:00,38.44,38.46,38.42,38.45,49500.0,17.2135,17.2224,17.2045,17.2179,49500.0
2010-09-24 14:20:00,38.45,38.45,38.42,38.45,43800.0,17.2179,17.2179,17.2045,17.2179,43800.0
2010-09-24 14:25:00,38.45,38.46,38.43,38.46,32100.0,17.2179,17.2224,17.209,17.2224,32100.0
2010-09-24 14:30:00,38.46,38.46,38.44,38.46,51000.0,17.2224,17.2224,17.2135,17.2224,51000.0
2010-09-24 14:35:00,38.46,38.47,38.44,38.46,83600.0,17.2224,17.2269,17.2135,17.2224,83600.0
2010-09-24 14:40:00,38.46,38.49,38.45,38.49,53300.0,17.2224,17.2358,17.2179,17.2358,53300.0
2010-09-24 14:45:00,38.49,38.5,38.47,38.48,34500.0,17.2358,17.2403,17.2269,17.2314,34500.0
2010-09-24 14:50:00,38.47,38.49,38.47,38.47,45300.0,17.2269,17.2358,17.2269,17.2269,45300.0
2010-09-24 14:55:00,38.47,38.48,38.45,38.47,41700.0,17.2269,17.2314,17.2179,17.2269,41700.0
2010-09-24 15:00:00,38.47,38.48,38.44,38.45,44500.0,17.2269,17.2314,17.2135,17.2179,44500.0
2010-09-24 15:05:00,38.45,38.46,38.44,38.44,59600.0,17.2179,17.2224,17.2135,17.2135,59600.0
2010-09-24 15:10:00,38.45,38.46,38.44,38.44,37300.0,17.2179,17.2224,17.2135,17.2135,37300.0
2010-09-24 15:15:00,38.44,38.45,38.42,38.44,45300.0,17.2135,17.2179,17.2045,17.2135,45300.0
2010-09-24 15:20:00,38.43,38.45,38.43,38.43,50900.0,17.209,17.2179,17.209,17.209,50900.0
2010-09-24 15:25:00,38.44,38.45,38.41,38.42,63400.0,17.2135,17.2179,17.2,17.2045,63400.0
2010-09-24 15:30:00,38.42,38.5,38.4,38.47,192900.0,17.2045,17.2403,17.1955,17.2269,192900.0
2010-09-24 15:35:00,38.48,38.52,38.48,38.52,141200.0,17.2314,17.2493,17.2314,17.2493,141200.0
2010-09-24 15:40:00,38.52,38.54,38.51,38.51,104000.0,17.2493,17.2582,17.2448,17.2448,104000.0
2010-09-24 15:45:00,38.52,38.52,38.46,38.47,81400.0,17.2493,17.2493,17.2224,17.2269,81400.0
2010-09-24 15:50:00,38.47,38.47,38.43,38.43,85800.0,17.2269,17.2269,17.209,17.209,85800.0
2010-09-24 15:55:00,38.44,38.45,38.41,38.42,222600.0,17.2135,17.2179,17.2,17.2045,222600.0
2010-09-27 09:30:00,38.39,38.42,38.33,38.38,200200.0,17.1911,17.2045,17.1642,17.1866,200200.0
2010-09-27 09:35:00,38.38,38.44,38.36,38.4,176200.0,17.1866,17.2135,17.1776,17.1955,176200.0
2010-09-27 09:40:00,38.4,38.43,38.32,38.35,159000.0,17.1955,17.209,17.1597,17.1732,159000.0
2010-09-27 09:45:00,38.34,38.38,38.26,38.27,197200.0,17.1687,17.1866,17.1328,17.1373,197200.0
2010-09-27 09:50:00,38.28,38.32,38.26,38.31,133600.0,17.1418,17.1597,17.1328,17.1552,133600.0
2010-09-27 09:55:00,38.3,38.3,38.24,38.27,112200.0,17.1508,17.1508,17.1239,17.1373,112200.0
2010-09-27 10:00:00,38.26,38.32,38.26,38.29,73200.0,17.1328,17.1597,17.1328,17.1463,73200.0
2010-09-27 10:05:00,38.28,38.4,38.28,38.38,65100.0,17.1418,17.1955,17.1418,17.1866,65100.0
2010-09-27 10:10:00,38.38,38.41,38.35,38.35,114000.0,17.1866,17.2,17.1732,17.1732,114000.0
2010-09-27 10:15:00,38.34,38.35,38.28,38.31,181500.0,17.1687,17.1732,17.1418,17.1552,181500.0
2010-09-27 10:20:00,38.32,38.39,38.29,38.37,128800.0,17.1597,17.1911,17.1463,17.1821,128800.0
2010-09-27 10:25:00,38.36,38.38,38.3,38.35,76800.0,17.1776,17.1866,17.1508,17.1732,76800.0
2010-09-27 10:30:00,38.34,38.41,38.27,38.4,196700.0,17.1687,17.2,17.1373,17.1955,196700.0
2010-09-27 10:35:00,38.4,38.41,38.32,38.38,52800.0,17.1955,17.2,17.1597,17.1866,52800.0
2010-09-27 10:40:00,38.38,38.53,38.36,38.51,228200.0,17.1866,17.2538,17.1776,17.2448,228200.0
2010-09-27 10:45:00,38.51,38.59,38.5,38.56,375400.0,17.2448,17.2806,17.2403,17.2672,375400.0
2010-09-27 10:50:00,38.56,38.57,38.5,38.54,134900.0,17.2672,17.2717,17.2403,17.2582,134900.0
2010-09-27 10:55:00,38.53,38.54,38.44,38.45,85700.0,17.2538,17.2582,17.2135,17.2179,85700.0
2010-09-27 11:00:00,38.45,38.46,38.38,38.4,53700.0,17.2179,17.2224,17.1866,17.1955,53700.0
2010-09-27 11:05:00,38.4,38.4,38.35,38.37,91600.0,17.1955,17.1955,17.1732,17.1821,91600.0
2010-09-27 11:10:00,38.38,38.42,38.32,38.32,103600.0,17.1866,17.2045,17.1597,17.1597,103600.0
2010-09-27 11:15:00,38.32,38.39,38.29,38.38,83000.0,17.1597,17.1911,17.1463,17.1866,83000.0
2010-09-27 11:20:00,38.38,38.41,38.34,38.41,81900.0,17.1866,17.2,17.1687,17.2,81900.0
2010-09-27 11:25:00,38.42,38.42,38.31,38.33,68900.0,17.2045,17.2045,17.1552,17.1642,68900.0
2010-09-27 11:30:00,38.33,38.41,38.32,38.41,53800.0,17.1642,17.2,17.1597,17.2,53800.0
2010-09-27 11:35:00,38.41,38.44,38.33,38.42,62900.0,17.2,17.2135,17.1642,17.2045,62900.0
2010-09-27 11:40:00,38.42,38.51,38.41,38.51,99000.0,17.2045,17.2448,17.2,17.2448,99000.0
2010-09-27 11:45:00,38.52,38.58,38.52,38.56,68700.0,17.2493,17.2761,17.2493,17.2672,68700.0
2010-09-27 11:50:00,38.57,38.59,38.54,38.54,71200.0,17.2717,17.2806,17.2582,17.2582,71200.0
2010-09-27 11:55:00,38.54,38.56,38.51,38.55,33800.0,17.2582,17.2672,17.2448,17.2627,33800.0
2010-09-27 12:00:00,38.55,38.62,38.55,38.61,183400.0,17.2627,17.2941,17.2627,17.2896,183400.0
2010-09-27 12:05:00,38.62,38.64,38.58,38.63,76500.0,17.2941,17.303,17.2761,17.2985,76500.0
2010-09-27 12:10:00,38.63,38.63,38.56,38.61,74600.0,17.2985,17.2985,17.2672,17.2896,74600.0
2010-09-27 12:15:00,38.62,38.65,38.62,38.62,55700.0,17.2941,17.3075,17.2941,17.2941,55700.0
2010-09-27 12:20:00,38.62,38.63,38.55,38.56,51000.0,17.2941,17.2985,17.2627,17.2672,51000.0
2010-09-27 12:25:00,38.57,38.58,38.55,38.56,28600.0,17.2717,17.2761,17.2627,17.2672,28600.0
2010-09-27 12:30:00,38.55,38.57,38.52,38.53,41300.0,17.2627,17.2717,17.2493,17.2538,41300.0
2010-09-27 12:35:00,38.53,38.53,38.49,38.5,51500.0,17.2538,17.2538,17.2358,17.2403,51500.0
2010-09-27 12:40:00,38.49,38.54,38.49,38.53,23300.0,17.2358,17.2582,17.2358,17.2538,23300.0
2010-09-27 12:45:00,38.53,38.55,38.51,38.52,33700.0,17.2538,17.2627,17.2448,17.2493,33700.0
2010-09-27 12:50:00,38.52,38.54,38.5,38.53,19300.0,17.2493,17.2582,17.2403,17.2538,19300.0
2010-09-27 12:55:00,38.54,38.54,38.51,38.53,23400.0,17.2582,17.2582,17.2448,17.2538,23400.0
2010-09-27 13:00:00,38.52,38.53,38.48,38.52,34000.0,17.2493,17.2538,17.2314,17.2493,34000.0
2010-09-27 13:05:00,38.52,38.53,38.46,38.46,41100.0,17.2493,17.2538,17.2224,17.2224,41100.0
2010-09-27 13:10:00,38.46,38.51,38.44,38.47,30000.0,17.2224,17.2448,17.2135,17.2269,30000.0
2010-09-27 13:15:00,38.48,38.48,38.46,38.46,15700.0,17.2314,17.2314,17.2224,17.2224,15700.0
2010-09-27 13:20:00,38.46,38.52,38.46,38.51,38800.0,17.2224,17.2493,17.2224,17.2448,38800.0
2010-09-27 13:25:00,38.51,38.54,38.5,38.53,22300.0,17.2448,17.2582,17.2403,17.2538,22300.0
2010-09-27 13:30:00,38.52,38.55,38.48,38.55,58500.0,17.2493,17.2627,17.2314,17.2627,58500.0
2010-09-27 13:35:00,38.55,38.58,38.53,38.58,60800.0,17.2627,17.2761,17.2538,17.2761,60800.0
2010-09-27 13:40:00,38.59,38.64,38.55,38.61,155100.0,17.2806,17.303,17.2627,17.2896,155100.0
2010-09-27 13:45:00,38.61,38.63,38.59,38.61,64300.0,17.2896,17.2985,17.2806,17.2896,64300.0
2010-09-27 13:50:00,38.61,38.68,38.61,38.67,131900.0,17.2896,17.3209,17.2896,17.3164,131900.0
2010-09-27 13:55:00,38.68,38.72,38.68,38.68,132600.0,17.3209,17.3388,17.3209,17.3209,132600.0
2010-09-27 14:00:00,38.67,38.71,38.67,38.7,75300.0,17.3164,17.3344,17.3164,17.3299,75300.0
2010-09-27 14:05:00,38.7,38.71,38.68,38.71,88200.0,17.3299,17.3344,17.3209,17.3344,88200.0
2010-09-27 14:10:00,38.71,38.71,38.67,38.69,61200.0,17.3344,17.3344,17.3164,17.3254,61200.0
2010-09-27 14:15:00,38.69,38.7,38.68,38.7,59900.0,17.3254,17.3299,17.3209,17.3299,59900.0
2010-09-27 14:20:00,38.7,38.75,38.69,38.74,117500.0,17.3299,17.3523,17.3254,17.3478,117500.0
2010-09-27 14:25:00,38.73,38.75,38.72,38.75,82100.0,17.3433,17.3523,17.3388,17.3523,82100.0
2010-09-27 14:30:00,38.75,38.76,38.73,38.73,64400.0,17.3523,17.3567,17.3433,17.3433,64400.0
2010-09-27 14:35:00,38.73,38.77,38.73,38.74,57100.0,17.3433,17.3612,17.3433,17.3478,57100.0
2010-09-27 14:40:00,38.75,38.76,38.71,38.71,97500.0,17.3523,17.3567,17.3344,17.3344,97500.0
2010-09-27 14:45:00,38.71,38.72,38.69,38.72,60500.0,17.3344,17.3388,17.3254,17.3388,60500.0
2010-09-27 14:50:00,38.71,38.73,38.71,38.72,74500.0,17.3344,17.3433,17.3344,17.3388,74500.0
2010-09-27 14:55:00,38.73,38.73,38.71,38.73,63400.0,17.3433,17.3433,17.3344,17.3433,63400.0
2010-09-27 15:00:00,38.72,38.75,38.72,38.73,50700.0,17.3388,17.3523,17.3388,17.3433,50700.0
2010-09-27 15:05:00,38.73,38.76,38.72,38.76,81200.0,17.3433,17.3567,17.3388,17.3567,81200.0
2010-09-27 15:10:00,38.76,38.76,38.72,38.72,57900.0,17.3567,17.3567,17.3388,17.3388,57900.0
2010-09-27 15:15:00,38.72,38.74,38.71,38.74,42100.0,17.3388,17.3478,17.3344,17.3478,42100.0
2010-09-27 15:20:00,38.74,38.82,38.73,38.81,174800.0,17.3478,17.3836,17.3433,17.3791,174800.0
2010-09-27 15:25:00,38.81,38.85,38.81,38.81,127000.0,17.3791,17.3971,17.3791,17.3791,127000.0
2010-09-27 15:30:00,38.81,38.85,38.79,38.84,186100.0,17.3791,17.3971,17.3702,17.3926,186100.0
2010-09-27 15:35:00,38.84,38.84,38.78,38.79,150600.0,17.3926,17.3926,17.3657,17.3702,150600.0
2010-09-27 15:40:00,38.79,38.83,38.75,38.83,262500.0,17.3702,17.3881,17.3523,17.3881,262500.0
2010-09-27 15:45:00,38.82,38.84,38.8,38.81,321100.0,17.3836,17.3926,17.3747,17.3791,321100.0
2010-09-27 15:50:00,38.81,38.82,38.76,38.77,197400.0,17.3791,17.3836,17.3567,17.3612,197400.0
2010-09-27 15:55:00,38.77,38.77,38.72,38.72,378600.0,17.3612,17.3612,17.3388,17.3388,378600.0
2010-09-28 09:30:00,38.23,38.24,38.15,38.21,252600.0,17.1194,17.1239,17.0836,17.1105,252600.0
2010-09-28 09:35:00,38.2,38.21,38.1,38.1,194100.0,17.106,17.1105,17.0612,17.0612,194100.0
2010-09-28 09:40:00,38.1,38.13,38.0,38.02,435300.0,17.0612,17.0746,17.0164,17.0254,435300.0
2010-09-28 09:45:00,38.01,38.06,37.96,37.97,334000.0,17.0209,17.0433,16.9985,17.003,334000.0
2010-09-28 09:50:00,37.96,38.11,37.96,38.09,182700.0,16.9985,17.0657,16.9985,17.0567,182700.0
2010-09-28 09:55:00,38.1,38.11,38.03,38.08,189500.0,17.0612,17.0657,17.0299,17.0522,189500.0
2010-09-28 10:00:00,38.07,38.12,37.86,38.09,443500.0,17.0478,17.0702,16.9537,17.0567,443500.0
2010-09-28 10:05:00,38.08,38.08,37.99,37.99,163000.0,17.0522,17.0522,17.0119,17.0119,163000.0
2010-09-28 10:10:00,37.99,38.04,37.96,38.03,118500.0,17.0119,17.0343,16.9985,17.0299,118500.0
2010-09-28 10:15:00,38.03,38.1,37.96,38.07,184700.0,17.0299,17.0612,16.9985,17.0478,184700.0
2010-09-28 10:20:00,38.07,38.19,38.04,38.15,109700.0,17.0478,17.1015,17.0343,17.0836,109700.0
2010-09-28 10:25:00,38.16,38.27,38.16,38.23,169800.0,17.0881,17.1373,17.0881,17.1194,169800.0
2010-09-28 10:30:00,38.22,38.32,38.2,38.31,120300.0,17.1149,17.1597,17.106,17.1552,120300.0
2010-09-28 10:35:00,38.32,38.35,38.3,38.32,195800.0,17.1597,17.1732,17.1508,17.1597,195800.0
2010-09-28 10:40:00,38.31,38.31,38.24,38.29,135000.0,17.1552,17.1552,17.1239,17.1463,135000.0
2010-09-28 10:45:00,38.3,38.32,38.21,38.21,104400.0,17.1508,17.1597,17.1105,17.1105,104400.0
2010-09-28 10:50:00,38.21,38.28,38.2,38.22,97700.0,17.1105,17.1418,17.106,17.1149,97700.0
2010-09-28 10:55:00,38.22,38.32,38.21,38.28,84400.0,17.1149,17.1597,17.1105,17.1418,84400.0
2010-09-28 11:00:00,38.29,38.37,38.29,38.31,100400.0,17.1463,17.1821,17.1463,17.1552,100400.0
2010-09-28 11:05:00,38.31,38.33,38.28,38.28,66700.0,17.1552,17.1642,17.1418,17.1418,66700.0
2010-09-28 11:10:00,38.28,38.32,38.26,38.3,96300.0,17.1418,17.1597,17.1328,17.1508,96300.0
2010-09-28 11:15:00,38.3,38.4,38.3,38.4,148600.0,17.1508,17.1955,17.1508,17.1955,148600.0
2010-09-28 11:20:00,38.4,38.47,38.37,38.41,237600.0,17.1955,17.2269,17.1821,17.2,237600.0
2010-09-28 11:25:00,38.41,38.5,38.37,38.44,161100.0,17.2,17.2403,17.1821,17.2135,161100.0
2010-09-28 11:30:00,38.44,38.5,38.43,38.44,108900.0,17.2135,17.2403,17.209,17.2135,108900.0
2010-09-28 11:35:00,38.44,38.49,38.37,38.39,115300.0,17.2135,17.2358,17.1821,17.1911,115300.0
2010-09-28 11:40:00,38.4,38.44,38.4,38.41,43900.0,17.1955,17.2135,17.1955,17.2,43900.0
2010-09-28 11:45:00,38.42,38.43,38.38,38.42,41800.0,17.2045,17.209,17.1866,17.2045,41800.0
2010-09-28 11:50:00,38.42,38.43,38.38,38.42,35600.0,17.2045,17.209,17.1866,17.2045,35600.0
2010-09-28 11:55:00,38.42,38.43,38.38,38.39,47900.0,17.2045,17.209,17.1866,17.1911,47900.0
2010-09-28 12:00:00,38.39,38.41,38.32,38.34,42200.0,17.1911,17.2,17.1597,17.1687,42200.0
2010-09-28 12:05:00,38.34,38.34,38.3,38.3,44000.0,17.1687,17.1687,17.1508,17.1508,44000.0
2010-09-28 12:10:00,38.3,38.36,38.29,38.35,121200.0,17.1508,17.1776,17.1463,17.1732,121200.0
2010-09-28 12:15:00,38.35,38.37,38.32,38.35,52800.0,17.1732,17.1821,17.1597,17.1732,52800.0
2010-09-28 12:20:00,38.35,38.42,38.35,38.41,61700.0,17.1732,17.2045,17.1732,17.2,61700.0
2010-09-28 12:25:00,38.41,38.44,38.34,38.35,69700.0,17.2,17.2135,17.1687,17.1732,69700.0
2010-09-28 12:30:00,38.36,38.38,38.34,38.37,26100.0,17.1776,17.1866,17.1687,17.1821,26100.0
2010-09-28 12:35:00,38.36,38.41,38.35,38.35,28300.0,17.1776,17.2,17.1732,17.1732,28300.0
2010-09-28 12:40:00,38.34,38.35,38.33,38.34,37200.0,17.1687,17.1732,17.1642,17.1687,37200.0
2010-09-28 12:45:00,38.34,38.35,38.31,38.31,52700.0,17.1687,17.1732,17.1552,17.1552,52700.0
2010-09-28 12:50:00,38.32,38.33,38.3,38.32,11300.0,17.1597,17.1642,17.1508,17.1597,11300.0
2010-09-28 12:55:00,38.31,38.34,38.31,38.34,11400.0,17.1552,17.1687,17.1552,17.1687,11400.0
2010-09-28 13:00:00,38.35,38.36,38.31,38.31,33900.0,17.1732,17.1776,17.1552,17.1552,33900.0
2010-09-28 13:05:00,38.31,38.38,38.31,38.38,131100.0,17.1552,17.1866,17.1552,17.1866,131100.0
2010-09-28 13:10:00,38.37,38.38,38.35,38.37,45100.0,17.1821,17.1866,17.1732,17.1821,45100.0
2010-09-28 13:15:00,38.37,38.4,38.36,38.39,44500.0,17.1821,17.1955,17.1776,17.1911,44500.0
2010-09-28 13:20:00,38.38,38.4,38.37,38.38,35100.0,17.1866,17.1955,17.1821,17.1866,35100.0
2010-09-28 13:25:00,38.39,38.41,38.39,38.4,23600.0,17.1911,17.2,17.1911,17.1955,23600.0
2010-09-28 13:30:00,38.4,38.42,38.39,38.42,35800.0,17.1955,17.2045,17.1911,17.2045,35800.0
2010-09-28 13:35:00,38.41,38.45,38.4,38.41,74000.0,17.2,17.2179,17.1955,17.2,74000.0
2010-09-28 13:40:00,38.4,38.41,38.38,38.4,32700.0,17.1955,17.2,17.1866,17.1955,32700.0
2010-09-28 13:45:00,38.39,38.41,38.36,38.41,71300.0,17.1911,17.2,17.1776,17.2,71300.0
2010-09-28 13:50:00,38.41,38.53,38.41,38.51,128400.0,17.2,17.2538,17.2,17.2448,128400.0
2010-09-28 13:55:00,38.51,38.56,38.51,38.55,151000.0,17.2448,17.2672,17.2448,17.2627,151000.0
2010-09-28 14:00:00,38.54,38.55,38.41,38.41,77100.0,17.2582,17.2627,17.2,17.2,77100.0
2010-09-28 14:05:00,38.41,38.46,38.4,38.45,65300.0,17.2,17.2224,17.1955,17.2179,65300.0
2010-09-28 14:10:00,38.45,38.55,38.43,38.53,222600.0,17.2179,17.2627,17.209,17.2538,222600.0
2010-09-28 14:15:00,38.53,38.54,38.45,38.48,116200.0,17.2538,17.2582,17.2179,17.2314,116200.0
2010-09-28 14:20:00,38.49,38.52,38.48,38.49,119400.0,17.2358,17.2493,17.2314,17.2358,119400.0
2010-09-28 14:25:00,38.49,38.52,38.46,38.47,129900.0,17.2358,17.2493,17.2224,17.2269,129900.0
2010-09-28 14:30:00,38.46,38.49,38.44,38.44,75700.0,17.2224,17.2358,17.2135,17.2135,75700.0
2010-09-28 14:35:00,38.44,38.45,38.4,38.45,47300.0,17.2135,17.2179,17.1955,17.2179,47300.0
2010-09-28 14:40:00,38.45,38.49,38.43,38.45,142900.0,17.2179,17.2358,17.209,17.2179,142900.0
2010-09-28 14:45:00,38.46,38.46,38.4,38.42,72900.0,17.2224,17.2224,17.1955,17.2045,72900.0
2010-09-28 14:50:00,38.42,38.46,38.39,38.4,52900.0,17.2045,17.2224,17.1911,17.1955,52900.0
2010-09-28 14:55:00,38.4,38.43,38.39,38.42,48900.0,17.1955,17.209,17.1911,17.2045,48900.0
2010-09-28 15:00:00,38.43,38.47,38.42,38.46,166500.0,17.209,17.2269,17.2045,17.2224,166500.0
2010-09-28 15:05:00,38.46,38.5,38.44,38.5,96100.0,17.2224,17.2403,17.2135,17.2403,96100.0
2010-09-28 15:10:00,38.51,38.54,38.47,38.51,85800.0,17.2448,17.2582,17.2269,17.2448,85800.0
2010-09-28 15:15:00,38.52,38.52,38.47,38.48,37900.0,17.2493,17.2493,17.2269,17.2314,37900.0
2010-09-28 15:20:00,38.48,38.5,38.44,38.45,33600.0,17.2314,17.2403,17.2135,17.2179,33600.0
2010-09-28 15:25:00,38.45,38.49,38.44,38.45,121300.0,17.2179,17.2358,17.2135,17.2179,121300.0
2010-09-28 15:30:00,38.45,38.49,38.44,38.49,94500.0,17.2179,17.2358,17.2135,17.2358,94500.0
2010-09-28 15:35:00,38.49,38.53,38.48,38.52,79200.0,17.2358,17.2538,17.2314,17.2493,79200.0
2010-09-28 15:40:00,38.53,38.63,38.52,38.6,346400.0,17.2538,17.2985,17.2493,17.2851,346400.0
2010-09-28 15:45:00,38.61,38.74,38.59,38.74,358100.0,17.2896,17.3478,17.2806,17.3478,358100.0
2010-09-28 15:50:00,38.74,38.94,38.7,38.93,973600.0,17.3478,17.4374,17.3299,17.4329,973600.0
2010-09-28 15:55:00,38.93,39.8,38.93,39.32,2746400.0,17.4329,17.8225,17.4329,17.6075,2746400.0
2010-09-29 09:30:00,39.84,40.04,39.74,39.84,1606600.0,17.8404,17.9299,17.7956,17.8404,1606600.0
2010-09-29 09:35:00,39.83,40.01,39.82,39.96,626700.0,17.8359,17.9165,17.8314,17.8941,626700.0
2010-09-29 09:40:00,39.96,40.24,39.91,40.22,1794100.0,17.8941,18.0195,17.8717,18.0105,1794100.0
2010-09-29 09:45:00,40.22,40.3,40.08,40.11,919500.0,18.0105,18.0464,17.9478,17.9613,919500.0
2010-09-29 09:50:00,40.12,40.24,40.1,40.14,433700.0,17.9658,18.0195,17.9568,17.9747,433700.0
2010-09-29 09:55:00,40.14,40.15,40.03,40.05,502600.0,17.9747,17.9792,17.9255,17.9344,502600.0
2010-09-29 10:00:00,40.05,40.16,40.0,40.0,592100.0,17.9344,17.9837,17.912,17.912,592100.0
2010-09-29 10:05:00,40.0,40.04,39.9,39.98,520900.0,17.912,17.9299,17.8672,17.9031,520900.0
2010-09-29 10:10:00,39.98,40.05,39.91,40.04,251100.0,17.9031,17.9344,17.8717,17.9299,251100.0
2010-09-29 10:15:00,40.04,40.04,39.68,39.75,471700.0,17.9299,17.9299,17.7687,17.8001,471700.0
2010-09-29 10:20:00,39.74,39.8,39.69,39.78,373000.0,17.7956,17.8225,17.7732,17.8135,373000.0
2010-09-29 10:25:00,39.77,39.77,39.69,39.73,160300.0,17.809,17.809,17.7732,17.7911,160300.0
2010-09-29 10:30:00,39.75,39.88,39.74,39.84,364000.0,17.8001,17.8583,17.7956,17.8404,364000.0
2010-09-29 10:35:00,39.84,39.87,39.8,39.83,164300.0,17.8404,17.8538,17.8225,17.8359,164300.0
2010-09-29 10:40:00,39.83,39.85,39.69,39.73,172200.0,17.8359,17.8449,17.7732,17.7911,172200.0
2010-09-29 10:45:00,39.72,39.76,39.7,39.75,151900.0,17.7866,17.8045,17.7777,17.8001,151900.0
2010-09-29 10:50:00,39.73,39.78,39.72,39.76,162100.0,17.7911,17.8135,17.7866,17.8045,162100.0
2010-09-29 10:55:00,39.75,39.79,39.72,39.78,140100.0,17.8001,17.818,17.7866,17.8135,140100.0
2010-09-29 11:00:00,39.77,39.81,39.76,39.81,128100.0,17.809,17.8269,17.8045,17.8269,128100.0
2010-09-29 11:05:00,39.81,39.85,39.75,39.75,138000.0,17.8269,17.8449,17.8001,17.8001,138000.0
2010-09-29 11:10:00,39.76,39.82,39.75,39.78,45400.0,17.8045,17.8314,17.8001,17.8135,45400.0
2010-09-29 11:15:00,39.77,39.81,39.73,39.78,105800.0,17.809,17.8269,17.7911,17.8135,105800.0
2010-09-29 11:20:00,39.77,39.96,39.76,39.92,170900.0,17.809,17.8941,17.8045,17.8762,170900.0
2010-09-29 11:25:00,39.92,39.96,39.9,39.94,111700.0,17.8762,17.8941,17.8672,17.8852,111700.0
2010-09-29 11:30:00,39.92,39.95,39.89,39.94,439700.0,17.8762,17.8896,17.8628,17.8852,439700.0
2010-09-29 11:35:00,39.94,39.98,39.9,39.95,135900.0,17.8852,17.9031,17.8672,17.8896,135900.0
2010-09-29 11:40:00,39.95,39.95,39.89,39.9,74900.0,17.8896,17.8896,17.8628,17.8672,74900.0
2010-09-29 11:45:00,39.9,39.95,39.89,39.9,71600.0,17.8672,17.8896,17.8628,17.8672,71600.0
2010-09-29 11:50:00,39.9,39.94,39.89,39.94,41700.0,17.8672,17.8852,17.8628,17.8852,41700.0
2010-09-29 11:55:00,39.94,39.97,39.91,39.91,53100.0,17.8852,17.8986,17.8717,17.8717,53100.0
2010-09-29 12:00:00,39.92,39.98,39.92,39.98,84000.0,17.8762,17.9031,17.8762,17.9031,84000.0
2010-09-29 12:05:00,39.98,40.0,39.94,39.99,121300.0,17.9031,17.912,17.8852,17.9075,121300.0
2010-09-29 12:10:00,39.99,40.0,39.98,40.0,72500.0,17.9075,17.912,17.9031,17.912,72500.0
2010-09-29 12:15:00,40.0,40.0,39.98,39.99,87400.0,17.912,17.912,17.9031,17.9075,87400.0
2010-09-29 12:20:00,39.99,40.0,39.99,39.99,63600.0,17.9075,17.912,17.9075,17.9075,63600.0
2010-09-29 12:25:00,39.99,40.0,39.95,39.96,59400.0,17.9075,17.912,17.8896,17.8941,59400.0
2010-09-29 12:30:00,39.97,39.98,39.89,39.93,97700.0,17.8986,17.9031,17.8628,17.8807,97700.0
2010-09-29 12:35:00,39.93,39.97,39.9,39.96,78000.0,17.8807,17.8986,17.8672,17.8941,78000.0
2010-09-29 12:40:00,39.96,40.0,39.95,40.0,94500.0,17.8941,17.912,17.8896,17.912,94500.0
2010-09-29 12:45:00,40.0,40.0,39.97,40.0,83500.0,17.912,17.912,17.8986,17.912,83500.0
2010-09-29 12:50:00,40.0,40.0,39.97,39.99,73600.0,17.912,17.912,17.8986,17.9075,73600.0
2010-09-29 12:55:00,39.99,40.01,39.97,39.97,67500.0,17.9075,17.9165,17.8986,17.8986,67500.0
2010-09-29 13:00:00,39.97,39.98,39.96,39.98,67100.0,17.8986,17.9031,17.8941,17.9031,67100.0
2010-09-29 13:05:00,39.97,39.97,39.9,39.91,62800.0,17.8986,17.8986,17.8672,17.8717,62800.0
2010-09-29 13:10:00,39.9,39.93,39.9,39.9,42300.0,17.8672,17.8807,17.8672,17.8672,42300.0
2010-09-29 13:15:00,39.91,39.92,39.9,39.91,56200.0,17.8717,17.8762,17.8672,17.8717,56200.0
2010-09-29 13:20:00,39.91,39.92,39.9,39.9,28800.0,17.8717,17.8762,17.8672,17.8672,28800.0
2010-09-29 13:25:00,39.91,39.93,39.9,39.92,41200.0,17.8717,17.8807,17.8672,17.8762,41200.0
2010-09-29 13:30:00,39.92,39.95,39.9,39.94,47900.0,17.8762,17.8896,17.8672,17.8852,47900.0
2010-09-29 13:35:00,39.93,39.95,39.89,39.91,122900.0,17.8807,17.8896,17.8628,17.8717,122900.0
2010-09-29 13:40:00,39.9,39.91,39.82,39.85,123900.0,17.8672,17.8717,17.8314,17.8449,123900.0
2010-09-29 13:45:00,39.85,39.87,39.79,39.79,99700.0,17.8449,17.8538,17.818,17.818,99700.0
2010-09-29 13:50:00,39.8,39.81,39.77,39.79,87700.0,17.8225,17.8269,17.809,17.818,87700.0
2010-09-29 13:55:00,39.8,39.85,39.8,39.82,62900.0,17.8225,17.8449,17.8225,17.8314,62900.0
2010-09-29 14:00:00,39.83,39.87,39.82,39.84,41600.0,17.8359,17.8538,17.8314,17.8404,41600.0
2010-09-29 14:05:00,39.85,39.87,39.83,39.86,38000.0,17.8449,17.8538,17.8359,17.8493,38000.0
2010-09-29 14:10:00,39.86,39.89,39.85,39.88,45500.0,17.8493,17.8628,17.8449,17.8583,45500.0
2010-09-29 14:15:00,39.89,39.89,39.85,39.88,68100.0,17.8628,17.8628,17.8449,17.8583,68100.0
2010-09-29 14:20:00,39.86,39.95,39.84,39.93,113500.0,17.8493,17.8896,17.8404,17.8807,113500.0
2010-09-29 14:25:00,39.94,39.97,39.91,39.91,76200.0,17.8852,17.8986,17.8717,17.8717,76200.0
2010-09-29 14:30:00,39.92,39.95,39.91,39.93,49200.0,17.8762,17.8896,17.8717,17.8807,49200.0
2010-09-29 14:35:00,39.93,39.95,39.93,39.95,22700.0,17.8807,17.8896,17.8807,17.8896,22700.0
2010-09-29 14:40:00,39.95,39.98,39.94,39.97,83100.0,17.8896,17.9031,17.8852,17.8986,83100.0
2010-09-29 14:45:00,39.97,39.99,39.96,39.99,60200.0,17.8986,17.9075,17.8941,17.9075,60200.0
2010-09-29 14:50:00,39.99,40.0,39.98,40.0,128400.0,17.9075,17.912,17.9031,17.912,128400.0
2010-09-29 14:55:00,40.0,40.01,39.98,40.0,77600.0,17.912,17.9165,17.9031,17.912,77600.0
2010-09-29 15:00:00,40.0,40.0,39.96,39.99,114700.0,17.912,17.912,17.8941,17.9075,114700.0
2010-09-29 15:05:00,40.0,40.0,39.93,39.94,146800.0,17.912,17.912,17.8807,17.8852,146800.0
2010-09-29 15:10:00,39.95,39.95,39.91,39.91,108000.0,17.8896,17.8896,17.8717,17.8717,108000.0
2010-09-29 15:15:00,39.91,39.95,39.85,39.94,203500.0,17.8717,17.8896,17.8449,17.8852,203500.0
2010-09-29 15:20:00,39.95,39.98,39.93,39.97,100600.0,17.8896,17.9031,17.8807,17.8986,100600.0
2010-09-29 15:25:00,39.97,39.99,39.95,39.97,103600.0,17.8986,17.9075,17.8896,17.8986,103600.0
2010-09-29 15:30:00,39.98,40.02,39.93,39.93,297700.0,17.9031,17.921,17.8807,17.8807,297700.0
2010-09-29 15:35:00,39.93,39.94,39.86,39.89,156300.0,17.8807,17.8852,17.8493,17.8628,156300.0
2010-09-29 15:40:00,39.89,39.9,39.88,39.89,165700.0,17.8628,17.8672,17.8583,17.8628,165700.0
2010-09-29 15:45:00,39.89,39.92,39.88,39.9,297600.0,17.8628,17.8762,17.8583,17.8672,297600.0
2010-09-29 15:50:00,39.9,39.95,39.89,39.95,239800.0,17.8672,17.8896,17.8628,17.8896,239800.0
2010-09-29 15:55:00,39.95,40.0,39.94,39.99,327600.0,17.8896,17.912,17.8852,17.9075,327600.0
2010-09-30 09:30:00,40.97,41.25,40.94,41.23,1152100.0,18.3464,18.4718,18.333,18.4628,1152100.0
2010-09-30 09:35:00,41.23,41.3,41.13,41.16,720100.0,18.4628,18.4942,18.418,18.4315,720100.0
2010-09-30 09:40:00,41.16,41.18,41.04,41.14,615800.0,18.4315,18.4404,18.3777,18.4225,615800.0
2010-09-30 09:45:00,41.14,41.23,41.13,41.18,458800.0,18.4225,18.4628,18.418,18.4404,458800.0
2010-09-30 09:50:00,41.17,41.18,41.01,41.06,489500.0,18.4359,18.4404,18.3643,18.3867,489500.0
2010-09-30 09:55:00,41.07,41.09,40.84,40.87,699500.0,18.3912,18.4001,18.2882,18.3016,699500.0
2010-09-30 10:00:00,40.87,40.89,40.72,40.79,240000.0,18.3016,18.3106,18.2344,18.2658,240000.0
2010-09-30 10:05:00,40.78,40.84,40.73,40.76,282300.0,18.2613,18.2882,18.2389,18.2524,282300.0
2010-09-30 10:10:00,40.77,40.77,40.67,40.73,186200.0,18.2568,18.2568,18.212,18.2389,186200.0
2010-09-30 10:15:00,40.72,40.87,40.7,40.84,180700.0,18.2344,18.3016,18.2255,18.2882,180700.0
2010-09-30 10:20:00,40.83,40.85,40.68,40.7,191000.0,18.2837,18.2927,18.2165,18.2255,191000.0
2010-09-30 10:25:00,40.69,40.75,40.69,40.74,164600.0,18.221,18.2479,18.221,18.2434,164600.0
2010-09-30 10:30:00,40.73,40.94,40.73,40.91,216900.0,18.2389,18.333,18.2389,18.3195,216900.0
2010-09-30 10:35:00,40.92,40.97,40.9,40.91,300100.0,18.324,18.3464,18.315,18.3195,300100.0
2010-09-30 10:40:00,40.92,40.96,40.91,40.93,126900.0,18.324,18.3419,18.3195,18.3285,126900.0
2010-09-30 10:45:00,40.92,40.95,40.88,40.92,274000.0,18.324,18.3374,18.3061,18.324,274000.0
2010-09-30 10:50:00,40.92,41.0,40.9,40.98,221400.0,18.324,18.3598,18.315,18.3509,221400.0
2010-09-30 10:55:00,40.97,41.04,40.96,41.0,449400.0,18.3464,18.3777,18.3419,18.3598,449400.0
2010-09-30 11:00:00,41.0,41.04,40.97,41.02,517000.0,18.3598,18.3777,18.3464,18.3688,517000.0
2010-09-30 11:05:00,41.03,41.06,40.9,40.91,337300.0,18.3733,18.3867,18.315,18.3195,337300.0
2010-09-30 11:10:00,40.91,40.91,40.76,40.77,543500.0,18.3195,18.3195,18.2524,18.2568,543500.0
2010-09-30 11:15:00,40.78,40.79,40.7,40.73,300300.0,18.2613,18.2658,18.2255,18.2389,300300.0
2010-09-30 11:20:00,40.73,40.75,40.62,40.65,135700.0,18.2389,18.2479,18.1897,18.2031,135700.0
2010-09-30 11:25:00,40.64,40.72,40.51,40.53,235000.0,18.1986,18.2344,18.1404,18.1494,235000.0
2010-09-30 11:30:00,40.54,40.64,40.38,40.39,237100.0,18.1538,18.1986,18.0822,18.0867,237100.0
2010-09-30 11:35:00,40.38,40.61,40.35,40.56,412000.0,18.0822,18.1852,18.0688,18.1628,412000.0
2010-09-30 11:40:00,40.56,40.69,40.54,40.67,261800.0,18.1628,18.221,18.1538,18.212,261800.0
2010-09-30 11:45:00,40.67,40.92,40.66,40.92,321400.0,18.212,18.324,18.2076,18.324,321400.0
2010-09-30 11:50:00,40.92,40.96,40.85,40.9,319900.0,18.324,18.3419,18.2927,18.315,319900.0
2010-09-30 11:55:00,40.9,40.93,40.83,40.85,127400.0,18.315,18.3285,18.2837,18.2927,127400.0
2010-09-30 12:00:00,40.84,40.89,40.74,40.75,156200.0,18.2882,18.3106,18.2434,18.2479,156200.0
2010-09-30 12:05:00,40.75,40.84,40.73,40.77,129500.0,18.2479,18.2882,18.2389,18.2568,129500.0
2010-09-30 12:10:00,40.77,40.79,40.71,40.73,164200.0,18.2568,18.2658,18.23,18.2389,164200.0
2010-09-30 12:15:00,40.73,40.79,40.72,40.75,59700.0,18.2389,18.2658,18.2344,18.2479,59700.0
2010-09-30 12:20:00,40.74,40.79,40.72,40.78,78600.0,18.2434,18.2658,18.2344,18.2613,78600.0
2010-09-30 12:25:00,40.78,40.8,40.76,40.76,53400.0,18.2613,18.2703,18.2524,18.2524,53400.0
2010-09-30 12:30:00,40.76,40.86,40.76,40.85,132700.0,18.2524,18.2971,18.2524,18.2927,132700.0
2010-09-30 12:35:00,40.85,40.86,40.8,40.81,40700.0,18.2927,18.2971,18.2703,18.2747,40700.0
2010-09-30 12:40:00,40.81,40.88,40.81,40.87,93300.0,18.2747,18.3061,18.2747,18.3016,93300.0
2010-09-30 12:45:00,40.88,41.0,40.88,41.0,394600.0,18.3061,18.3598,18.3061,18.3598,394600.0
2010-09-30 12:50:00,41.0,41.08,40.98,41.08,288900.0,18.3598,18.3956,18.3509,18.3956,288900.0
2010-09-30 12:55:00,41.08,41.09,41.03,41.07,151800.0,18.3956,18.4001,18.3733,18.3912,151800.0
2010-09-30 13:00:00,41.06,41.1,41.04,41.1,148900.0,18.3867,18.4046,18.3777,18.4046,148900.0
2010-09-30 13:05:00,41.09,41.1,41.01,41.03,191300.0,18.4001,18.4046,18.3643,18.3733,191300.0
2010-09-30 13:10:00,41.03,41.03,40.89,40.96,334900.0,18.3733,18.3733,18.3106,18.3419,334900.0
2010-09-30 13:15:00,40.95,40.99,40.94,40.95,143100.0,18.3374,18.3553,18.333,18.3374,143100.0
2010-09-30 13:20:00,40.95,40.97,40.91,40.97,93300.0,18.3374,18.3464,18.3195,18.3464,93300.0
2010-09-30 13:25:00,40.97,41.01,40.95,41.0,93600.0,18.3464,18.3643,18.3374,18.3598,93600.0
2010-09-30 13:30:00,41.0,41.0,40.96,40.98,190800.0,18.3598,18.3598,18.3419,18.3509,190800.0
2010-09-30 13:35:00,40.98,40.99,40.9,40.91,120600.0,18.3509,18.3553,18.315,18.3195,120600.0
2010-09-30 13:40:00,40.9,40.95,40.89,40.93,63900.0,18.315,18.3374,18.3106,18.3285,63900.0
2010-09-30 13:45:00,40.93,40.99,40.92,40.97,88800.0,18.3285,18.3553,18.324,18.3464,88800.0
2010-09-30 13:50:00,40.97,41.0,40.95,41.0,61600.0,18.3464,18.3598,18.3374,18.3598,61600.0
2010-09-30 13:55:00,40.99,41.0,40.98,40.99,86000.0,18.3553,18.3598,18.3509,18.3553,86000.0
2010-09-30 14:00:00,40.99,41.0,40.95,40.97,68000.0,18.3553,18.3598,18.3374,18.3464,68000.0
2010-09-30 14:05:00,40.97,40.97,40.9,40.93,119600.0,18.3464,18.3464,18.315,18.3285,119600.0
2010-09-30 14:10:00,40.92,40.93,40.84,40.85,230500.0,18.324,18.3285,18.2882,18.2927,230500.0
2010-09-30 14:15:00,40.85,40.94,40.84,40.93,154000.0,18.2927,18.333,18.2882,18.3285,154000.0
2010-09-30 14:20:00,40.93,41.0,40.93,40.98,284300.0,18.3285,18.3598,18.3285,18.3509,284300.0
2010-09-30 14:25:00,40.98,41.01,40.97,40.99,178500.0,18.3509,18.3643,18.3464,18.3553,178500.0
2010-09-30 14:30:00,40.99,41.01,40.92,41.0,208500.0,18.3553,18.3643,18.324,18.3598,208500.0
2010-09-30 14:35:00,41.0,41.08,41.0,41.01,310800.0,18.3598,18.3956,18.3598,18.3643,310800.0
2010-09-30 14:40:00,41.0,41.06,41.0,41.04,123500.0,18.3598,18.3867,18.3598,18.3777,123500.0
2010-09-30 14:45:00,41.05,41.09,41.05,41.08,212400.0,18.3822,18.4001,18.3822,18.3956,212400.0
2010-09-30 14:50:00,41.09,41.11,41.06,41.08,141500.0,18.4001,18.4091,18.3867,18.3956,141500.0
2010-09-30 14:55:00,41.09,41.1,41.08,41.1,84500.0,18.4001,18.4046,18.3956,18.4046,84500.0
2010-09-30 15:00:00,41.09,41.1,41.09,41.1,72600.0,18.4001,18.4046,18.4001,18.4046,72600.0
2010-09-30 15:05:00,41.09,41.1,41.09,41.1,133300.0,18.4001,18.4046,18.4001,18.4046,133300.0
2010-09-30 15:10:00,41.1,41.1,41.06,41.06,182800.0,18.4046,18.4046,18.3867,18.3867,182800.0
2010-09-30 15:15:00,41.06,41.1,41.01,41.08,212700.0,18.3867,18.4046,18.3643,18.3956,212700.0
2010-09-30 15:20:00,41.08,41.11,41.06,41.09,431200.0,18.3956,18.4091,18.3867,18.4001,431200.0
2010-09-30 15:25:00,41.1,41.11,41.08,41.08,195300.0,18.4046,18.4091,18.3956,18.3956,195300.0
2010-09-30 15:30:00,41.07,41.15,41.06,41.15,388300.0,18.3912,18.427,18.3867,18.427,388300.0
2010-09-30 15:35:00,41.15,41.19,41.12,41.13,387100.0,18.427,18.4449,18.4136,18.418,387100.0
2010-09-30 15:40:00,41.11,41.16,41.09,41.14,290300.0,18.4091,18.4315,18.4001,18.4225,290300.0
2010-09-30 15:45:00,41.13,41.15,41.01,41.15,384900.0,18.418,18.427,18.3643,18.427,384900.0
2010-09-30 15:50:00,41.15,41.26,41.14,41.2,1062700.0,18.427,18.4763,18.4225,18.4494,1062700.0
2010-09-30 15:55:00,41.2,41.28,41.17,41.17,1090400.0,18.4494,18.4852,18.4359,18.4359,1090400.0
2010-10-01 09:30:00,41.95,41.96,41.85,41.89,1128600.0,18.7852,18.7897,18.7405,18.7584,1128600.0
2010-10-01 09:35:00,41.88,41.9,41.73,41.83,719400.0,18.7539,18.7628,18.6867,18.7315,719400.0
2010-10-01 09:40:00,41.82,41.93,41.81,41.92,400700.0,18.727,18.7763,18.7225,18.7718,400700.0
2010-10-01 09:45:00,41.93,41.95,41.87,41.87,448300.0,18.7763,18.7852,18.7494,18.7494,448300.0
2010-10-01 09:50:00,41.86,41.9,41.77,41.79,242600.0,18.7449,18.7628,18.7046,18.7136,242600.0
2010-10-01 09:55:00,41.79,41.87,41.74,41.85,604700.0,18.7136,18.7494,18.6912,18.7405,604700.0
2010-10-01 10:00:00,41.86,41.96,41.8,41.89,1392300.0,18.7449,18.7897,18.7181,18.7584,1392300.0
2010-10-01 10:05:00,41.89,41.93,41.81,41.81,668400.0,18.7584,18.7763,18.7225,18.7225,668400.0
2010-10-01 10:10:00,41.81,41.95,41.81,41.95,298900.0,18.7225,18.7852,18.7225,18.7852,298900.0
2010-10-01 10:15:00,41.95,42.0,41.92,41.93,613900.0,18.7852,18.8076,18.7718,18.7763,613900.0
2010-10-01 10:20:00,41.94,41.94,41.86,41.88,481600.0,18.7808,18.7808,18.7449,18.7539,481600.0
2010-10-01 10:25:00,41.87,41.89,41.81,41.84,484800.0,18.7494,18.7584,18.7225,18.736,484800.0
2010-10-01 10:30:00,41.84,41.89,41.76,41.88,429600.0,18.736,18.7584,18.7002,18.7539,429600.0
2010-10-01 10:35:00,41.87,41.88,41.8,41.87,264000.0,18.7494,18.7539,18.7181,18.7494,264000.0
2010-10-01 10:40:00,41.86,42.0,41.83,41.98,465500.0,18.7449,18.8076,18.7315,18.7987,465500.0
2010-10-01 10:45:00,41.97,41.98,41.91,41.92,225900.0,18.7942,18.7987,18.7673,18.7718,225900.0
2010-10-01 10:50:00,41.92,41.92,41.88,41.89,153100.0,18.7718,18.7718,18.7539,18.7584,153100.0
2010-10-01 10:55:00,41.89,41.89,41.8,41.83,403400.0,18.7584,18.7584,18.7181,18.7315,403400.0
2010-10-01 11:00:00,41.84,41.88,41.81,41.85,169400.0,18.736,18.7539,18.7225,18.7405,169400.0
2010-10-01 11:05:00,41.85,41.87,41.81,41.85,169500.0,18.7405,18.7494,18.7225,18.7405,169500.0
2010-10-01 11:10:00,41.85,41.9,41.83,41.84,151200.0,18.7405,18.7628,18.7315,18.736,151200.0
2010-10-01 11:15:00,41.84,41.87,41.82,41.85,107200.0,18.736,18.7494,18.727,18.7405,107200.0
2010-10-01 11:20:00,41.85,41.9,41.84,41.89,96800.0,18.7405,18.7628,18.736,18.7584,96800.0
2010-10-01 11:25:00,41.9,41.92,41.86,41.86,232100.0,18.7628,18.7718,18.7449,18.7449,232100.0
2010-10-01 11:30:00,41.86,41.87,41.77,41.82,213700.0,18.7449,18.7494,18.7046,18.727,213700.0
2010-10-01 11:35:00,41.81,41.91,41.81,41.89,99800.0,18.7225,18.7673,18.7225,18.7584,99800.0
2010-10-01 11:40:00,41.88,41.97,41.88,41.96,170800.0,18.7539,18.7942,18.7539,18.7897,170800.0
2010-10-01 11:45:00,41.97,42.0,41.94,41.99,526000.0,18.7942,18.8076,18.7808,18.8031,526000.0
2010-10-01 11:50:00,41.99,42.0,41.9,41.9,222900.0,18.8031,18.8076,18.7628,18.7628,222900.0
2010-10-01 11:55:00,41.9,41.99,41.9,41.93,129100.0,18.7628,18.8031,18.7628,18.7763,129100.0
2010-10-01 12:00:00,41.94,42.0,41.94,42.0,132500.0,18.7808,18.8076,18.7808,18.8076,132500.0
2010-10-01 12:05:00,41.99,42.0,41.93,41.95,216900.0,18.8031,18.8076,18.7763,18.7852,216900.0
2010-10-01 12:10:00,41.94,41.95,41.86,41.9,154200.0,18.7808,18.7852,18.7449,18.7628,154200.0
2010-10-01 12:15:00,41.9,41.98,41.9,41.98,80000.0,18.7628,18.7987,18.7628,18.7987,80000.0
2010-10-01 12:20:00,41.98,42.0,41.96,41.98,123300.0,18.7987,18.8076,18.7897,18.7987,123300.0
2010-10-01 12:25:00,41.99,42.0,41.97,41.97,89100.0,18.8031,18.8076,18.7942,18.7942,89100.0
2010-10-01 12:30:00,41.97,41.98,41.93,41.94,58000.0,18.7942,18.7987,18.7763,18.7808,58000.0
2010-10-01 12:35:00,41.94,41.97,41.93,41.93,87200.0,18.7808,18.7942,18.7763,18.7763,87200.0
2010-10-01 12:40:00,41.93,41.95,41.89,41.93,123400.0,18.7763,18.7852,18.7584,18.7763,123400.0
2010-10-01 12:45:00,41.92,41.99,41.91,41.93,70500.0,18.7718,18.8031,18.7673,18.7763,70500.0
2010-10-01 12:50:00,41.94,42.0,41.94,42.0,121200.0,18.7808,18.8076,18.7808,18.8076,121200.0
2010-10-01 12:55:00,41.99,42.0,41.98,42.0,102300.0,18.8031,18.8076,18.7987,18.8076,102300.0
2010-10-01 13:00:00,42.0,42.0,41.98,41.99,102400.0,18.8076,18.8076,18.7987,18.8031,102400.0
2010-10-01 13:05:00,41.98,42.0,41.97,42.0,74200.0,18.7987,18.8076,18.7942,18.8076,74200.0
2010-10-01 13:10:00,41.99,42.0,41.97,41.99,63300.0,18.8031,18.8076,18.7942,18.8031,63300.0
2010-10-01 13:15:00,41.99,42.0,41.98,41.98,72000.0,18.8031,18.8076,18.7987,18.7987,72000.0
2010-10-01 13:20:00,41.99,41.99,41.92,41.95,124200.0,18.8031,18.8031,18.7718,18.7852,124200.0
2010-10-01 13:25:00,41.95,41.96,41.93,41.95,142600.0,18.7852,18.7897,18.7763,18.7852,142600.0
2010-10-01 13:30:00,41.95,41.96,41.93,41.94,74700.0,18.7852,18.7897,18.7763,18.7808,74700.0
2010-10-01 13:35:00,41.95,41.95,41.9,41.9,85700.0,18.7852,18.7852,18.7628,18.7628,85700.0
2010-10-01 13:40:00,41.9,41.91,41.88,41.9,146700.0,18.7628,18.7673,18.7539,18.7628,146700.0
2010-10-01 13:45:00,41.9,41.9,41.84,41.89,195100.0,18.7628,18.7628,18.736,18.7584,195100.0
2010-10-01 13:50:00,41.89,41.91,41.84,41.87,94600.0,18.7584,18.7673,18.736,18.7494,94600.0
2010-10-01 13:55:00,41.86,41.91,41.85,41.91,75500.0,18.7449,18.7673,18.7405,18.7673,75500.0
2010-10-01 14:00:00,41.91,41.91,41.86,41.88,103500.0,18.7673,18.7673,18.7449,18.7539,103500.0
2010-10-01 14:05:00,41.87,41.91,41.87,41.9,54100.0,18.7494,18.7673,18.7494,18.7628,54100.0
2010-10-01 14:10:00,41.91,41.93,41.9,41.93,60200.0,18.7673,18.7763,18.7628,18.7763,60200.0
2010-10-01 14:15:00,41.92,41.96,41.92,41.96,168300.0,18.7718,18.7897,18.7718,18.7897,168300.0
2010-10-01 14:20:00,41.96,41.96,41.92,41.92,68000.0,18.7897,18.7897,18.7718,18.7718,68000.0
2010-10-01 14:25:00,41.92,41.92,41.88,41.89,165900.0,18.7718,18.7718,18.7539,18.7584,165900.0
2010-10-01 14:30:00,41.9,41.92,41.86,41.9,74000.0,18.7628,18.7718,18.7449,18.7628,74000.0
2010-10-01 14:35:00,41.9,41.95,41.9,41.93,77800.0,18.7628,18.7852,18.7628,18.7763,77800.0
2010-10-01 14:40:00,41.93,41.94,41.9,41.91,55400.0,18.7763,18.7808,18.7628,18.7673,55400.0
2010-10-01 14:45:00,41.91,41.94,41.89,41.9,116500.0,18.7673,18.7808,18.7584,18.7628,116500.0
2010-10-01 14:50:00,41.9,41.94,41.9,41.93,43800.0,18.7628,18.7808,18.7628,18.7763,43800.0
2010-10-01 14:55:00,41.93,41.96,41.93,41.94,100500.0,18.7763,18.7897,18.7763,18.7808,100500.0
2010-10-01 15:00:00,41.95,41.96,41.93,41.96,75300.0,18.7852,18.7897,18.7763,18.7897,75300.0
2010-10-01 15:05:00,41.95,41.97,41.95,41.95,115900.0,18.7852,18.7942,18.7852,18.7852,115900.0
2010-10-01 15:10:00,41.95,41.97,41.9,41.91,129700.0,18.7852,18.7942,18.7628,18.7673,129700.0
2010-10-01 15:15:00,41.92,41.93,41.9,41.9,110100.0,18.7718,18.7763,18.7628,18.7628,110100.0
2010-10-01 15:20:00,41.91,41.91,41.87,41.9,144900.0,18.7673,18.7673,18.7494,18.7628,144900.0
2010-10-01 15:25:00,41.9,41.94,41.89,41.93,168800.0,18.7628,18.7808,18.7584,18.7763,168800.0
2010-10-01 15:30:00,41.94,41.94,41.9,41.93,114700.0,18.7808,18.7808,18.7628,18.7763,114700.0
2010-10-01 15:35:00,41.92,41.94,41.91,41.92,120100.0,18.7718,18.7808,18.7673,18.7718,120100.0
2010-10-01 15:40:00,41.92,41.93,41.88,41.9,173200.0,18.7718,18.7763,18.7539,18.7628,173200.0
2010-10-01 15:45:00,41.89,41.92,41.88,41.92,275700.0,18.7584,18.7718,18.7539,18.7718,275700.0
2010-10-01 15:50:00,41.92,41.96,41.9,41.91,472900.0,18.7718,18.7897,18.7628,18.7673,472900.0
2010-10-01 15:55:00,41.9,41.96,41.88,41.93,621300.0,18.7628,18.7897,18.7539,18.7763,621300.0
2010-10-04 09:30:00,41.45,41.57,41.45,41.54,564600.0,18.5613,18.6151,18.5613,18.6016,564600.0
2010-10-04 09:35:00,41.53,41.56,41.42,41.48,177500.0,18.5972,18.6106,18.5479,18.5748,177500.0
2010-10-04 09:40:00,41.47,41.57,41.46,41.51,119000.0,18.5703,18.6151,18.5658,18.5882,119000.0
2010-10-04 09:45:00,41.52,41.55,41.45,41.46,175200.0,18.5927,18.6061,18.5613,18.5658,175200.0
2010-10-04 09:50:00,41.46,41.5,41.32,41.35,198800.0,18.5658,18.5837,18.5031,18.5166,198800.0
2010-10-04 09:55:00,41.36,41.4,41.32,41.37,121400.0,18.521,18.5389,18.5031,18.5255,121400.0
2010-10-04 10:00:00,41.38,41.47,41.31,41.4,211900.0,18.53,18.5703,18.4986,18.5389,211900.0
2010-10-04 10:05:00,41.4,41.47,41.35,41.41,107600.0,18.5389,18.5703,18.5166,18.5434,107600.0
2010-10-04 10:10:00,41.4,41.44,41.37,41.4,91300.0,18.5389,18.5569,18.5255,18.5389,91300.0
2010-10-04 10:15:00,41.41,41.46,41.39,41.42,86800.0,18.5434,18.5658,18.5345,18.5479,86800.0
2010-10-04 10:20:00,41.41,41.42,41.35,41.37,76600.0,18.5434,18.5479,18.5166,18.5255,76600.0
2010-10-04 10:25:00,41.36,41.37,41.26,41.32,96300.0,18.521,18.5255,18.4763,18.5031,96300.0
2010-10-04 10:30:00,41.32,41.38,41.28,41.28,81100.0,18.5031,18.53,18.4852,18.4852,81100.0
2010-10-04 10:35:00,41.28,41.28,41.09,41.09,340600.0,18.4852,18.4852,18.4001,18.4001,340600.0
2010-10-04 10:40:00,41.08,41.11,40.94,40.97,323500.0,18.3956,18.4091,18.333,18.3464,323500.0
2010-10-04 10:45:00,40.97,40.98,40.9,40.94,164400.0,18.3464,18.3509,18.315,18.333,164400.0
2010-10-04 10:50:00,40.95,41.0,40.94,40.98,126700.0,18.3374,18.3598,18.333,18.3509,126700.0
2010-10-04 10:55:00,40.98,41.01,40.95,41.0,187200.0,18.3509,18.3643,18.3374,18.3598,187200.0
2010-10-04 11:00:00,41.0,41.0,40.96,40.98,113200.0,18.3598,18.3598,18.3419,18.3509,113200.0
2010-10-04 11:05:00,40.97,40.99,40.92,40.99,116500.0,18.3464,18.3553,18.324,18.3553,116500.0
2010-10-04 11:10:00,40.98,41.0,40.96,40.98,149300.0,18.3509,18.3598,18.3419,18.3509,149300.0
2010-10-04 11:15:00,40.98,41.01,40.95,40.99,137300.0,18.3509,18.3643,18.3374,18.3553,137300.0
2010-10-04 11:20:00,40.99,40.99,40.95,40.96,151800.0,18.3553,18.3553,18.3374,18.3419,151800.0
2010-10-04 11:25:00,40.95,41.01,40.94,41.0,120100.0,18.3374,18.3643,18.333,18.3598,120100.0
2010-10-04 11:30:00,41.0,41.0,40.94,40.95,127100.0,18.3598,18.3598,18.333,18.3374,127100.0
2010-10-04 11:35:00,40.94,40.98,40.94,40.97,60300.0,18.333,18.3509,18.333,18.3464,60300.0
2010-10-04 11:40:00,40.98,40.98,40.95,40.95,80000.0,18.3509,18.3509,18.3374,18.3374,80000.0
2010-10-04 11:45:00,40.96,40.99,40.95,40.99,69000.0,18.3419,18.3553,18.3374,18.3553,69000.0
2010-10-04 11:50:00,40.98,41.0,40.97,40.99,147400.0,18.3509,18.3598,18.3464,18.3553,147400.0
2010-10-04 11:55:00,40.99,41.0,40.97,41.0,168800.0,18.3553,18.3598,18.3464,18.3598,168800.0
2010-10-04 12:00:00,41.0,41.0,40.95,40.96,158900.0,18.3598,18.3598,18.3374,18.3419,158900.0
2010-10-04 12:05:00,40.95,40.96,40.84,40.86,167800.0,18.3374,18.3419,18.2882,18.2971,167800.0
2010-10-04 12:10:00,40.85,40.9,40.83,40.85,98300.0,18.2927,18.315,18.2837,18.2927,98300.0
2010-10-04 12:15:00,40.84,40.85,40.78,40.78,101400.0,18.2882,18.2927,18.2613,18.2613,101400.0
2010-10-04 12:20:00,40.78,40.8,40.76,40.76,117300.0,18.2613,18.2703,18.2524,18.2524,117300.0
2010-10-04 12:25:00,40.77,40.79,40.75,40.77,62900.0,18.2568,18.2658,18.2479,18.2568,62900.0
2010-10-04 12:30:00,40.77,40.82,40.75,40.81,83100.0,18.2568,18.2792,18.2479,18.2747,83100.0
2010-10-04 12:35:00,40.8,40.81,40.75,40.78,78800.0,18.2703,18.2747,18.2479,18.2613,78800.0
2010-10-04 12:40:00,40.78,40.8,40.75,40.8,63400.0,18.2613,18.2703,18.2479,18.2703,63400.0
2010-10-04 12:45:00,40.79,40.87,40.77,40.85,56200.0,18.2658,18.3016,18.2568,18.2927,56200.0
2010-10-04 12:50:00,40.85,40.87,40.8,40.8,52300.0,18.2927,18.3016,18.2703,18.2703,52300.0
2010-10-04 12:55:00,40.8,40.84,40.79,40.81,51500.0,18.2703,18.2882,18.2658,18.2747,51500.0
2010-10-04 13:00:00,40.81,40.88,40.81,40.88,43600.0,18.2747,18.3061,18.2747,18.3061,43600.0
2010-10-04 13:05:00,40.87,40.92,40.85,40.87,62000.0,18.3016,18.324,18.2927,18.3016,62000.0
2010-10-04 13:10:00,40.86,40.87,40.85,40.86,14400.0,18.2971,18.3016,18.2927,18.2971,14400.0
2010-10-04 13:15:00,40.86,40.9,40.85,40.88,20100.0,18.2971,18.315,18.2927,18.3061,20100.0
2010-10-04 13:20:00,40.88,40.9,40.87,40.89,24400.0,18.3061,18.315,18.3016,18.3106,24400.0
2010-10-04 13:25:00,40.9,40.9,40.88,40.88,24800.0,18.315,18.315,18.3061,18.3061,24800.0
2010-10-04 13:30:00,40.87,40.9,40.86,40.87,27300.0,18.3016,18.315,18.2971,18.3016,27300.0
2010-10-04 13:35:00,40.87,40.9,40.85,40.85,27800.0,18.3016,18.315,18.2927,18.2927,27800.0
2010-10-04 13:40:00,40.86,40.93,40.85,40.92,63300.0,18.2971,18.3285,18.2927,18.324,63300.0
2010-10-04 13:45:00,40.92,40.93,40.83,40.83,113100.0,18.324,18.3285,18.2837,18.2837,113100.0
2010-10-04 13:50:00,40.83,40.84,40.81,40.84,51800.0,18.2837,18.2882,18.2747,18.2882,51800.0
2010-10-04 13:55:00,40.83,40.86,40.8,40.83,82400.0,18.2837,18.2971,18.2703,18.2837,82400.0
2010-10-04 14:00:00,40.84,40.85,40.8,40.82,27800.0,18.2882,18.2927,18.2703,18.2792,27800.0
2010-10-04 14:05:00,40.82,40.84,40.8,40.81,55200.0,18.2792,18.2882,18.2703,18.2747,55200.0
2010-10-04 14:10:00,40.81,40.83,40.8,40.82,31400.0,18.2747,18.2837,18.2703,18.2792,31400.0
2010-10-04 14:15:00,40.81,40.82,40.79,40.79,35600.0,18.2747,18.2792,18.2658,18.2658,35600.0
2010-10-04 14:20:00,40.79,40.79,40.77,40.78,54900.0,18.2658,18.2658,18.2568,18.2613,54900.0
2010-10-04 14:25:00,40.78,40.79,40.76,40.78,102900.0,18.2613,18.2658,18.2524,18.2613,102900.0
2010-10-04 14:30:00,40.77,40.79,40.76,40.77,102800.0,18.2568,18.2658,18.2524,18.2568,102800.0
2010-10-04 14:35:00,40.78,40.8,40.77,40.79,52400.0,18.2613,18.2703,18.2568,18.2658,52400.0
2010-10-04 14:40:00,40.79,40.8,40.78,40.8,78900.0,18.2658,18.2703,18.2613,18.2703,78900.0
2010-10-04 14:45:00,40.79,40.8,40.79,40.79,37500.0,18.2658,18.2703,18.2658,18.2658,37500.0
2010-10-04 14:50:00,40.8,40.8,40.78,40.78,58600.0,18.2703,18.2703,18.2613,18.2613,58600.0
2010-10-04 14:55:00,40.78,40.78,40.75,40.77,74400.0,18.2613,18.2613,18.2479,18.2568,74400.0
2010-10-04 15:00:00,40.76,40.8,40.75,40.8,95800.0,18.2524,18.2703,18.2479,18.2703,95800.0
2010-10-04 15:05:00,40.79,40.8,40.78,40.78,53300.0,18.2658,18.2703,18.2613,18.2613,53300.0
2010-10-04 15:10:00,40.78,40.79,40.77,40.77,52800.0,18.2613,18.2658,18.2568,18.2568,52800.0
2010-10-04 15:15:00,40.78,40.8,40.77,40.79,88400.0,18.2613,18.2703,18.2568,18.2658,88400.0
2010-10-04 15:20:00,40.8,40.8,40.78,40.8,128700.0,18.2703,18.2703,18.2613,18.2703,128700.0
2010-10-04 15:25:00,40.79,40.8,40.76,40.76,87600.0,18.2658,18.2703,18.2524,18.2524,87600.0
2010-10-04 15:30:00,40.76,40.78,40.76,40.77,93200.0,18.2524,18.2613,18.2524,18.2568,93200.0
2010-10-04 15:35:00,40.76,40.77,40.75,40.76,130100.0,18.2524,18.2568,18.2479,18.2524,130100.0
2010-10-04 15:40:00,40.76,40.76,40.75,40.75,119000.0,18.2524,18.2524,18.2479,18.2479,119000.0
2010-10-04 15:45:00,40.76,40.76,40.73,40.74,257100.0,18.2524,18.2524,18.2389,18.2434,257100.0
2010-10-04 15:50:00,40.74,40.8,40.74,40.79,336400.0,18.2434,18.2703,18.2434,18.2658,336400.0
2010-10-04 15:55:00,40.8,40.8,40.78,40.79,492000.0,18.2703,18.2703,18.2613,18.2658,492000.0
2010-10-05 09:30:00,41.15,41.18,41.09,41.1,206100.0,18.427,18.4404,18.4001,18.4046,206100.0
2010-10-05 09:35:00,41.1,41.11,40.96,40.97,257100.0,18.4046,18.4091,18.3419,18.3464,257100.0
2010-10-05 09:40:00,40.98,41.0,40.92,40.99,166300.0,18.3509,18.3598,18.324,18.3553,166300.0
2010-10-05 09:45:00,40.99,41.14,40.99,41.1,169200.0,18.3553,18.4225,18.3553,18.4046,169200.0
2010-10-05 09:50:00,41.11,41.15,41.06,41.07,110300.0,18.4091,18.427,18.3867,18.3912,110300.0
2010-10-05 09:55:00,41.08,41.18,41.0,41.17,124900.0,18.3956,18.4404,18.3598,18.4359,124900.0
2010-10-05 10:00:00,41.16,41.19,41.06,41.08,204000.0,18.4315,18.4449,18.3867,18.3956,204000.0
2010-10-05 10:05:00,41.08,41.11,41.02,41.04,94300.0,18.3956,18.4091,18.3688,18.3777,94300.0
2010-10-05 10:10:00,41.05,41.15,41.04,41.11,53400.0,18.3822,18.427,18.3777,18.4091,53400.0
2010-10-05 10:15:00,41.11,41.13,41.05,41.06,85600.0,18.4091,18.418,18.3822,18.3867,85600.0
2010-10-05 10:20:00,41.05,41.13,41.02,41.11,93600.0,18.3822,18.418,18.3688,18.4091,93600.0
2010-10-05 10:25:00,41.11,41.16,41.09,41.15,93700.0,18.4091,18.4315,18.4001,18.427,93700.0
2010-10-05 10:30:00,41.15,41.19,41.12,41.16,156700.0,18.427,18.4449,18.4136,18.4315,156700.0
2010-10-05 10:35:00,41.16,41.29,41.15,41.26,167900.0,18.4315,18.4897,18.427,18.4763,167900.0
2010-10-05 10:40:00,41.26,41.3,41.24,41.27,121400.0,18.4763,18.4942,18.4673,18.4807,121400.0
2010-10-05 10:45:00,41.27,41.31,41.25,41.29,104400.0,18.4807,18.4986,18.4718,18.4897,104400.0
2010-10-05 10:50:00,41.28,41.34,41.28,41.29,110500.0,18.4852,18.5121,18.4852,18.4897,110500.0
2010-10-05 10:55:00,41.29,41.29,41.25,41.28,129200.0,18.4897,18.4897,18.4718,18.4852,129200.0
2010-10-05 11:00:00,41.29,41.32,41.28,41.31,68400.0,18.4897,18.5031,18.4852,18.4986,68400.0
2010-10-05 11:05:00,41.31,41.36,41.3,41.34,76700.0,18.4986,18.521,18.4942,18.5121,76700.0
2010-10-05 11:10:00,41.35,41.36,41.3,41.32,78500.0,18.5166,18.521,18.4942,18.5031,78500.0
2010-10-05 11:15:00,41.33,41.36,41.3,41.32,136800.0,18.5076,18.521,18.4942,18.5031,136800.0
2010-10-05 11:20:00,41.32,41.33,41.29,41.31,161000.0,18.5031,18.5076,18.4897,18.4986,161000.0
2010-10-05 11:25:00,41.32,41.34,41.29,41.3,71100.0,18.5031,18.5121,18.4897,18.4942,71100.0
2010-10-05 11:30:00,41.3,41.33,41.22,41.23,161600.0,18.4942,18.5076,18.4583,18.4628,161600.0
2010-10-05 11:35:00,41.23,41.26,41.22,41.26,79200.0,18.4628,18.4763,18.4583,18.4763,79200.0
2010-10-05 11:40:00,41.26,41.28,41.25,41.28,42900.0,18.4763,18.4852,18.4718,18.4852,42900.0
2010-10-05 11:45:00,41.28,41.3,41.23,41.3,87000.0,18.4852,18.4942,18.4628,18.4942,87000.0
2010-10-05 11:50:00,41.29,41.32,41.28,41.28,51400.0,18.4897,18.5031,18.4852,18.4852,51400.0
2010-10-05 11:55:00,41.28,41.3,41.28,41.29,32600.0,18.4852,18.4942,18.4852,18.4897,32600.0
2010-10-05 12:00:00,41.28,41.32,41.27,41.28,34300.0,18.4852,18.5031,18.4807,18.4852,34300.0
2010-10-05 12:05:00,41.27,41.29,41.25,41.25,43200.0,18.4807,18.4897,18.4718,18.4718,43200.0
2010-10-05 12:10:00,41.25,41.28,41.22,41.28,48300.0,18.4718,18.4852,18.4583,18.4852,48300.0
2010-10-05 12:15:00,41.27,41.3,41.27,41.28,28700.0,18.4807,18.4942,18.4807,18.4852,28700.0
2010-10-05 12:20:00,41.29,41.3,41.25,41.26,39700.0,18.4897,18.4942,18.4718,18.4763,39700.0
2010-10-05 12:25:00,41.26,41.27,41.24,41.25,38600.0,18.4763,18.4807,18.4673,18.4718,38600.0
2010-10-05 12:30:00,41.25,41.26,41.22,41.23,67400.0,18.4718,18.4763,18.4583,18.4628,67400.0
2010-10-05 12:35:00,41.23,41.25,41.21,41.25,64100.0,18.4628,18.4718,18.4539,18.4718,64100.0
2010-10-05 12:40:00,41.25,41.25,41.23,41.25,36500.0,18.4718,18.4718,18.4628,18.4718,36500.0
2010-10-05 12:45:00,41.24,41.26,41.24,41.25,39300.0,18.4673,18.4763,18.4673,18.4718,39300.0
2010-10-05 12:50:00,41.25,41.27,41.24,41.26,36400.0,18.4718,18.4807,18.4673,18.4763,36400.0
2010-10-05 12:55:00,41.26,41.29,41.25,41.28,45100.0,18.4763,18.4897,18.4718,18.4852,45100.0
2010-10-05 13:00:00,41.28,41.28,41.23,41.24,44100.0,18.4852,18.4852,18.4628,18.4673,44100.0
2010-10-05 13:05:00,41.25,41.26,41.22,41.23,35700.0,18.4718,18.4763,18.4583,18.4628,35700.0
2010-10-05 13:10:00,41.23,41.3,41.23,41.28,70100.0,18.4628,18.4942,18.4628,18.4852,70100.0
2010-10-05 13:15:00,41.27,41.29,41.25,41.26,173900.0,18.4807,18.4897,18.4718,18.4763,173900.0
2010-10-05 13:20:00,41.26,41.29,41.26,41.28,128900.0,18.4763,18.4897,18.4763,18.4852,128900.0
2010-10-05 13:25:00,41.29,41.3,41.24,41.29,124400.0,18.4897,18.4942,18.4673,18.4897,124400.0
2010-10-05 13:30:00,41.29,41.3,41.29,41.3,31400.0,18.4897,18.4942,18.4897,18.4942,31400.0
2010-10-05 13:35:00,41.3,41.34,41.28,41.32,52200.0,18.4942,18.5121,18.4852,18.5031,52200.0
2010-10-05 13:40:00,41.32,41.38,41.32,41.37,65300.0,18.5031,18.53,18.5031,18.5255,65300.0
2010-10-05 13:45:00,41.38,41.42,41.37,41.41,93100.0,18.53,18.5479,18.5255,18.5434,93100.0
2010-10-05 13:50:00,41.4,41.41,41.33,41.35,58900.0,18.5389,18.5434,18.5076,18.5166,58900.0
2010-10-05 13:55:00,41.35,41.42,41.34,41.4,79900.0,18.5166,18.5479,18.5121,18.5389,79900.0
2010-10-05 14:00:00,41.4,41.41,41.35,41.37,53900.0,18.5389,18.5434,18.5166,18.5255,53900.0
2010-10-05 14:05:00,41.37,41.41,41.36,41.4,44200.0,18.5255,18.5434,18.521,18.5389,44200.0
2010-10-05 14:10:00,41.41,41.42,41.4,41.42,84100.0,18.5434,18.5479,18.5389,18.5479,84100.0
2010-10-05 14:15:00,41.42,41.47,41.41,41.46,125100.0,18.5479,18.5703,18.5434,18.5658,125100.0
2010-10-05 14:20:00,41.46,41.48,41.45,41.47,69700.0,18.5658,18.5748,18.5613,18.5703,69700.0
2010-10-05 14:25:00,41.47,41.48,41.46,41.47,40700.0,18.5703,18.5748,18.5658,18.5703,40700.0
2010-10-05 14:30:00,41.47,41.5,41.45,41.45,84700.0,18.5703,18.5837,18.5613,18.5613,84700.0
2010-10-05 14:35:00,41.45,41.49,41.43,41.45,69900.0,18.5613,18.5792,18.5524,18.5613,69900.0
2010-10-05 14:40:00,41.45,41.49,41.38,41.49,174700.0,18.5613,18.5792,18.53,18.5792,174700.0
2010-10-05 14:45:00,41.49,41.5,41.46,41.47,59300.0,18.5792,18.5837,18.5658,18.5703,59300.0
2010-10-05 14:50:00,41.46,41.46,41.4,41.4,44300.0,18.5658,18.5658,18.5389,18.5389,44300.0
2010-10-05 14:55:00,41.41,41.45,41.4,41.44,59100.0,18.5434,18.5613,18.5389,18.5569,59100.0
2010-10-05 15:00:00,41.43,41.45,41.41,41.42,53900.0,18.5524,18.5613,18.5434,18.5479,53900.0
2010-10-05 15:05:00,41.42,41.43,41.37,41.38,58700.0,18.5479,18.5524,18.5255,18.53,58700.0
2010-10-05 15:10:00,41.37,41.44,41.36,41.44,152900.0,18.5255,18.5569,18.521,18.5569,152900.0
2010-10-05 15:15:00,41.44,41.49,41.44,41.48,123500.0,18.5569,18.5792,18.5569,18.5748,123500.0
2010-10-05 15:20:00,41.48,41.5,41.47,41.49,115400.0,18.5748,18.5837,18.5703,18.5792,115400.0
2010-10-05 15:25:00,41.48,41.52,41.47,41.51,142700.0,18.5748,18.5927,18.5703,18.5882,142700.0
2010-10-05 15:30:00,41.5,41.52,41.48,41.49,101300.0,18.5837,18.5927,18.5748,18.5792,101300.0
2010-10-05 15:35:00,41.48,41.49,41.45,41.46,107700.0,18.5748,18.5792,18.5613,18.5658,107700.0
2010-10-05 15:40:00,41.46,41.48,41.39,41.4,115000.0,18.5658,18.5748,18.5345,18.5389,115000.0
2010-10-05 15:45:00,41.41,41.45,41.4,41.4,182000.0,18.5434,18.5613,18.5389,18.5389,182000.0
2010-10-05 15:50:00,41.41,41.41,41.31,41.32,228700.0,18.5434,18.5434,18.4986,18.5031,228700.0
2010-10-05 15:55:00,41.31,41.33,41.31,41.33,194800.0,18.4986,18.5076,18.4986,18.5076,194800.0
2010-10-06 09:30:00,41.65,41.65,41.53,41.63,252800.0,18.6509,18.6509,18.5972,18.6419,252800.0
2010-10-06 09:35:00,41.63,41.68,41.61,41.62,174800.0,18.6419,18.6643,18.633,18.6375,174800.0
2010-10-06 09:40:00,41.62,41.65,41.51,41.57,132100.0,18.6375,18.6509,18.5882,18.6151,132100.0
2010-10-06 09:45:00,41.58,41.58,41.5,41.55,125400.0,18.6195,18.6195,18.5837,18.6061,125400.0
2010-10-06 09:50:00,41.55,41.6,41.51,41.55,112100.0,18.6061,18.6285,18.5882,18.6061,112100.0
2010-10-06 09:55:00,41.55,41.56,41.5,41.51,115600.0,18.6061,18.6106,18.5837,18.5882,115600.0
2010-10-06 10:00:00,41.52,41.6,41.52,41.54,111000.0,18.5927,18.6285,18.5927,18.6016,111000.0
2010-10-06 10:05:00,41.54,41.58,41.48,41.51,151400.0,18.6016,18.6195,18.5748,18.5882,151400.0
2010-10-06 10:10:00,41.5,41.53,41.47,41.53,58700.0,18.5837,18.5972,18.5703,18.5972,58700.0
2010-10-06 10:15:00,41.53,41.57,41.48,41.55,160100.0,18.5972,18.6151,18.5748,18.6061,160100.0
2010-10-06 10:20:00,41.55,41.57,41.46,41.48,97400.0,18.6061,18.6151,18.5658,18.5748,97400.0
2010-10-06 10:25:00,41.49,41.5,41.45,41.45,72200.0,18.5792,18.5837,18.5613,18.5613,72200.0
2010-10-06 10:30:00,41.45,41.49,41.38,41.39,114200.0,18.5613,18.5792,18.53,18.5345,114200.0
2010-10-06 10:35:00,41.4,41.45,41.28,41.28,175500.0,18.5389,18.5613,18.4852,18.4852,175500.0
2010-10-06 10:40:00,41.28,41.5,41.27,41.47,126000.0,18.4852,18.5837,18.4807,18.5703,126000.0
2010-10-06 10:45:00,41.45,41.51,41.43,41.46,87600.0,18.5613,18.5882,18.5524,18.5658,87600.0
2010-10-06 10:50:00,41.46,41.46,41.3,41.35,117200.0,18.5658,18.5658,18.4942,18.5166,117200.0
2010-10-06 10:55:00,41.35,41.45,41.33,41.45,101500.0,18.5166,18.5613,18.5076,18.5613,101500.0
2010-10-06 11:00:00,41.45,41.47,41.4,41.4,81900.0,18.5613,18.5703,18.5389,18.5389,81900.0
2010-10-06 11:05:00,41.39,41.56,41.39,41.52,134400.0,18.5345,18.6106,18.5345,18.5927,134400.0
2010-10-06 11:10:00,41.53,41.54,41.5,41.5,84400.0,18.5972,18.6016,18.5837,18.5837,84400.0
2010-10-06 11:15:00,41.5,41.55,41.49,41.53,161500.0,18.5837,18.6061,18.5792,18.5972,161500.0
2010-10-06 11:20:00,41.54,41.6,41.52,41.59,110900.0,18.6016,18.6285,18.5927,18.624,110900.0
2010-10-06 11:25:00,41.6,41.64,41.58,41.62,154200.0,18.6285,18.6464,18.6195,18.6375,154200.0
2010-10-06 11:30:00,41.63,41.77,41.57,41.57,185600.0,18.6419,18.7046,18.6151,18.6151,185600.0
2010-10-06 11:35:00,41.56,41.59,41.55,41.58,45600.0,18.6106,18.624,18.6061,18.6195,45600.0
2010-10-06 11:40:00,41.59,41.65,41.58,41.65,65000.0,18.624,18.6509,18.6195,18.6509,65000.0
2010-10-06 11:45:00,41.64,41.71,41.63,41.67,134900.0,18.6464,18.6778,18.6419,18.6598,134900.0
2010-10-06 11:50:00,41.66,41.67,41.59,41.62,50800.0,18.6554,18.6598,18.624,18.6375,50800.0
2010-10-06 11:55:00,41.63,41.67,41.63,41.65,46900.0,18.6419,18.6598,18.6419,18.6509,46900.0
2010-10-06 12:00:00,41.65,41.69,41.63,41.69,56700.0,18.6509,18.6688,18.6419,18.6688,56700.0
2010-10-06 12:05:00,41.69,41.7,41.67,41.68,53200.0,18.6688,18.6733,18.6598,18.6643,53200.0
2010-10-06 12:10:00,41.69,41.7,41.65,41.7,43000.0,18.6688,18.6733,18.6509,18.6733,43000.0
2010-10-06 12:15:00,41.69,41.7,41.63,41.63,52500.0,18.6688,18.6733,18.6419,18.6419,52500.0
2010-10-06 12:20:00,41.63,41.65,41.56,41.56,39500.0,18.6419,18.6509,18.6106,18.6106,39500.0
2010-10-06 12:25:00,41.57,41.57,41.54,41.55,26500.0,18.6151,18.6151,18.6016,18.6061,26500.0
2010-10-06 12:30:00,41.55,41.56,41.52,41.53,54700.0,18.6061,18.6106,18.5927,18.5972,54700.0
2010-10-06 12:35:00,41.53,41.55,41.52,41.53,25700.0,18.5972,18.6061,18.5927,18.5972,25700.0
2010-10-06 12:40:00,41.54,41.62,41.53,41.62,34000.0,18.6016,18.6375,18.5972,18.6375,34000.0
2010-10-06 12:45:00,41.62,41.65,41.61,41.64,33200.0,18.6375,18.6509,18.633,18.6464,33200.0
2010-10-06 12:50:00,41.63,41.72,41.63,41.71,136200.0,18.6419,18.6822,18.6419,18.6778,136200.0
2010-10-06 12:55:00,41.7,41.74,41.68,41.74,144400.0,18.6733,18.6912,18.6643,18.6912,144400.0
2010-10-06 13:00:00,41.73,41.73,41.65,41.65,68100.0,18.6867,18.6867,18.6509,18.6509,68100.0
2010-10-06 13:05:00,41.65,41.66,41.59,41.62,64800.0,18.6509,18.6554,18.624,18.6375,64800.0
2010-10-06 13:10:00,41.61,41.62,41.57,41.59,60200.0,18.633,18.6375,18.6151,18.624,60200.0
2010-10-06 13:15:00,41.59,41.6,41.58,41.58,47200.0,18.624,18.6285,18.6195,18.6195,47200.0
2010-10-06 13:20:00,41.58,41.58,41.55,41.58,43100.0,18.6195,18.6195,18.6061,18.6195,43100.0
2010-10-06 13:25:00,41.59,41.63,41.58,41.62,27400.0,18.624,18.6419,18.6195,18.6375,27400.0
2010-10-06 13:30:00,41.62,41.66,41.62,41.65,26700.0,18.6375,18.6554,18.6375,18.6509,26700.0
2010-10-06 13:35:00,41.66,41.66,41.64,41.65,28800.0,18.6554,18.6554,18.6464,18.6509,28800.0
2010-10-06 13:40:00,41.64,41.65,41.61,41.61,19200.0,18.6464,18.6509,18.633,18.633,19200.0
2010-10-06 13:45:00,41.61,41.62,41.55,41.56,34100.0,18.633,18.6375,18.6061,18.6106,34100.0
2010-10-06 13:50:00,41.56,41.56,41.54,41.54,40700.0,18.6106,18.6106,18.6016,18.6016,40700.0
2010-10-06 13:55:00,41.54,41.59,41.54,41.59,27400.0,18.6016,18.624,18.6016,18.624,27400.0
2010-10-06 14:00:00,41.59,41.61,41.57,41.57,28400.0,18.624,18.633,18.6151,18.6151,28400.0
2010-10-06 14:05:00,41.58,41.58,41.53,41.53,26100.0,18.6195,18.6195,18.5972,18.5972,26100.0
2010-10-06 14:10:00,41.53,41.54,41.51,41.53,26900.0,18.5972,18.6016,18.5882,18.5972,26900.0
2010-10-06 14:15:00,41.53,41.53,41.5,41.51,43100.0,18.5972,18.5972,18.5837,18.5882,43100.0
2010-10-06 14:20:00,41.51,41.55,41.5,41.53,19900.0,18.5882,18.6061,18.5837,18.5972,19900.0
2010-10-06 14:25:00,41.53,41.54,41.51,41.52,23400.0,18.5972,18.6016,18.5882,18.5927,23400.0
2010-10-06 14:30:00,41.52,41.56,41.52,41.56,22800.0,18.5927,18.6106,18.5927,18.6106,22800.0
2010-10-06 14:35:00,41.56,41.6,41.56,41.59,28900.0,18.6106,18.6285,18.6106,18.624,28900.0
2010-10-06 14:40:00,41.58,41.59,41.57,41.58,21500.0,18.6195,18.624,18.6151,18.6195,21500.0
2010-10-06 14:45:00,41.58,41.59,41.55,41.56,88300.0,18.6195,18.624,18.6061,18.6106,88300.0
2010-10-06 14:50:00,41.56,41.59,41.55,41.55,41800.0,18.6106,18.624,18.6061,18.6061,41800.0
2010-10-06 14:55:00,41.56,41.56,41.52,41.54,70300.0,18.6106,18.6106,18.5927,18.6016,70300.0
2010-10-06 15:00:00,41.55,41.57,41.54,41.55,36000.0,18.6061,18.6151,18.6016,18.6061,36000.0
2010-10-06 15:05:00,41.54,41.55,41.51,41.51,34000.0,18.6016,18.6061,18.5882,18.5882,34000.0
2010-10-06 15:10:00,41.52,41.54,41.5,41.54,69300.0,18.5927,18.6016,18.5837,18.6016,69300.0
2010-10-06 15:15:00,41.53,41.53,41.51,41.51,19400.0,18.5972,18.5972,18.5882,18.5882,19400.0
2010-10-06 15:20:00,41.51,41.54,41.5,41.5,56800.0,18.5882,18.6016,18.5837,18.5837,56800.0
2010-10-06 15:25:00,41.51,41.55,41.5,41.53,36700.0,18.5882,18.6061,18.5837,18.5972,36700.0
2010-10-06 15:30:00,41.53,41.55,41.52,41.52,61400.0,18.5972,18.6061,18.5927,18.5927,61400.0
2010-10-06 15:35:00,41.52,41.53,41.48,41.5,63100.0,18.5927,18.5972,18.5748,18.5837,63100.0
2010-10-06 15:40:00,41.5,41.55,41.49,41.55,71300.0,18.5837,18.6061,18.5792,18.6061,71300.0
2010-10-06 15:45:00,41.55,41.6,41.54,41.6,141300.0,18.6061,18.6285,18.6016,18.6285,141300.0
2010-10-06 15:50:00,41.6,41.61,41.59,41.6,121400.0,18.6285,18.633,18.624,18.6285,121400.0
2010-10-06 15:55:00,41.61,41.62,41.6,41.62,213200.0,18.633,18.6375,18.6285,18.6375,213200.0
2010-10-07 09:30:00,41.78,41.8,41.69,41.8,305100.0,18.7091,18.7181,18.6688,18.7181,305100.0
2010-10-07 09:35:00,41.8,41.8,41.65,41.67,185400.0,18.7181,18.7181,18.6509,18.6598,185400.0
2010-10-07 09:40:00,41.67,41.72,41.65,41.69,62400.0,18.6598,18.6822,18.6509,18.6688,62400.0
2010-10-07 09:45:00,41.69,41.69,41.48,41.49,109000.0,18.6688,18.6688,18.5748,18.5792,109000.0
2010-10-07 09:50:00,41.49,41.5,41.41,41.42,172700.0,18.5792,18.5837,18.5434,18.5479,172700.0
2010-10-07 09:55:00,41.42,41.6,41.4,41.58,402400.0,18.5479,18.6285,18.5389,18.6195,402400.0
2010-10-07 10:00:00,41.57,41.66,41.51,41.63,205500.0,18.6151,18.6554,18.5882,18.6419,205500.0
2010-10-07 10:05:00,41.63,41.77,41.63,41.77,86100.0,18.6419,18.7046,18.6419,18.7046,86100.0
2010-10-07 10:10:00,41.78,41.79,41.72,41.72,84700.0,18.7091,18.7136,18.6822,18.6822,84700.0
2010-10-07 10:15:00,41.73,41.79,41.7,41.79,120400.0,18.6867,18.7136,18.6733,18.7136,120400.0
2010-10-07 10:20:00,41.78,41.86,41.78,41.81,115200.0,18.7091,18.7449,18.7091,18.7225,115200.0
2010-10-07 10:25:00,41.8,41.89,41.79,41.86,92000.0,18.7181,18.7584,18.7136,18.7449,92000.0
2010-10-07 10:30:00,41.86,41.88,41.77,41.86,66400.0,18.7449,18.7539,18.7046,18.7449,66400.0
2010-10-07 10:35:00,41.86,41.89,41.81,41.87,61100.0,18.7449,18.7584,18.7225,18.7494,61100.0
2010-10-07 10:40:00,41.86,41.87,41.8,41.86,99000.0,18.7449,18.7494,18.7181,18.7449,99000.0
2010-10-07 10:45:00,41.86,42.08,41.86,41.91,176300.0,18.7449,18.8434,18.7449,18.7673,176300.0
2010-10-07 10:50:00,41.91,41.94,41.89,41.93,179100.0,18.7673,18.7808,18.7584,18.7763,179100.0
2010-10-07 10:55:00,41.94,41.98,41.85,41.89,243500.0,18.7808,18.7987,18.7405,18.7584,243500.0
2010-10-07 11:00:00,41.89,41.93,41.87,41.88,117900.0,18.7584,18.7763,18.7494,18.7539,117900.0
2010-10-07 11:05:00,41.87,41.9,41.84,41.86,84600.0,18.7494,18.7628,18.736,18.7449,84600.0
2010-10-07 11:10:00,41.86,41.9,41.84,41.88,113400.0,18.7449,18.7628,18.736,18.7539,113400.0
2010-10-07 11:15:00,41.89,41.94,41.85,41.86,148400.0,18.7584,18.7808,18.7405,18.7449,148400.0
2010-10-07 11:20:00,41.85,41.96,41.85,41.92,83400.0,18.7405,18.7897,18.7405,18.7718,83400.0
2010-10-07 11:25:00,41.92,41.93,41.83,41.85,125400.0,18.7718,18.7763,18.7315,18.7405,125400.0
2010-10-07 11:30:00,41.85,41.91,41.73,41.73,170100.0,18.7405,18.7673,18.6867,18.6867,170100.0
2010-10-07 11:35:00,41.73,41.78,41.71,41.73,78100.0,18.6867,18.7091,18.6778,18.6867,78100.0
2010-10-07 11:40:00,41.72,41.75,41.71,41.73,24300.0,18.6822,18.6957,18.6778,18.6867,24300.0
2010-10-07 11:45:00,41.74,41.75,41.58,41.6,174300.0,18.6912,18.6957,18.6195,18.6285,174300.0
2010-10-07 11:50:00,41.6,41.63,41.58,41.59,58000.0,18.6285,18.6419,18.6195,18.624,58000.0
2010-10-07 11:55:00,41.6,41.68,41.59,41.68,39900.0,18.6285,18.6643,18.624,18.6643,39900.0
2010-10-07 12:00:00,41.67,41.69,41.62,41.62,29000.0,18.6598,18.6688,18.6375,18.6375,29000.0
2010-10-07 12:05:00,41.61,41.67,41.6,41.66,46400.0,18.633,18.6598,18.6285,18.6554,46400.0
2010-10-07 12:10:00,41.66,41.67,41.58,41.62,80100.0,18.6554,18.6598,18.6195,18.6375,80100.0
2010-10-07 12:15:00,41.62,41.62,41.56,41.56,63100.0,18.6375,18.6375,18.6106,18.6106,63100.0
2010-10-07 12:20:00,41.56,41.59,41.55,41.57,46100.0,18.6106,18.624,18.6061,18.6151,46100.0
2010-10-07 12:25:00,41.56,41.57,41.46,41.49,70100.0,18.6106,18.6151,18.5658,18.5792,70100.0
2010-10-07 12:30:00,41.48,41.49,41.42,41.42,58900.0,18.5748,18.5792,18.5479,18.5479,58900.0
2010-10-07 12:35:00,41.43,41.44,41.4,41.42,66400.0,18.5524,18.5569,18.5389,18.5479,66400.0
2010-10-07 12:40:00,41.42,41.47,41.41,41.47,48100.0,18.5479,18.5703,18.5434,18.5703,48100.0
2010-10-07 12:45:00,41.46,41.47,41.41,41.41,73200.0,18.5658,18.5703,18.5434,18.5434,73200.0
2010-10-07 12:50:00,41.42,41.45,41.42,41.45,35800.0,18.5479,18.5613,18.5479,18.5613,35800.0
2010-10-07 12:55:00,41.44,41.45,41.43,41.45,23300.0,18.5569,18.5613,18.5524,18.5613,23300.0
2010-10-07 13:00:00,41.44,41.45,41.41,41.42,26100.0,18.5569,18.5613,18.5434,18.5479,26100.0
2010-10-07 13:05:00,41.42,41.44,41.41,41.42,46100.0,18.5479,18.5569,18.5434,18.5479,46100.0
2010-10-07 13:10:00,41.42,41.42,41.37,41.39,70800.0,18.5479,18.5479,18.5255,18.5345,70800.0
2010-10-07 13:15:00,41.39,41.42,41.38,41.41,50000.0,18.5345,18.5479,18.53,18.5434,50000.0
2010-10-07 13:20:00,41.4,41.42,41.39,41.41,34400.0,18.5389,18.5479,18.5345,18.5434,34400.0
2010-10-07 13:25:00,41.4,41.41,41.37,41.38,25000.0,18.5389,18.5434,18.5255,18.53,25000.0
2010-10-07 13:30:00,41.38,41.39,41.38,41.38,20300.0,18.53,18.5345,18.53,18.53,20300.0
2010-10-07 13:35:00,41.37,41.38,41.33,41.34,79300.0,18.5255,18.53,18.5076,18.5121,79300.0
2010-10-07 13:40:00,41.34,41.38,41.34,41.36,24300.0,18.5121,18.53,18.5121,18.521,24300.0
2010-10-07 13:45:00,41.36,41.4,41.34,41.4,84600.0,18.521,18.5389,18.5121,18.5389,84600.0
2010-10-07 13:50:00,41.4,41.4,41.34,41.38,61200.0,18.5389,18.5389,18.5121,18.53,61200.0
2010-10-07 13:55:00,41.39,41.48,41.39,41.47,87800.0,18.5345,18.5748,18.5345,18.5703,87800.0
2010-10-07 14:00:00,41.47,41.48,41.41,41.42,50800.0,18.5703,18.5748,18.5434,18.5479,50800.0
2010-10-07 14:05:00,41.41,41.45,41.4,41.44,30800.0,18.5434,18.5613,18.5389,18.5569,30800.0
2010-10-07 14:10:00,41.44,41.48,41.44,41.47,77800.0,18.5569,18.5748,18.5569,18.5703,77800.0
2010-10-07 14:15:00,41.47,41.48,41.43,41.47,128800.0,18.5703,18.5748,18.5524,18.5703,128800.0
2010-10-07 14:20:00,41.46,41.48,41.44,41.46,45100.0,18.5658,18.5748,18.5569,18.5658,45100.0
2010-10-07 14:25:00,41.46,41.47,41.43,41.44,26500.0,18.5658,18.5703,18.5524,18.5569,26500.0
2010-10-07 14:30:00,41.44,41.47,41.44,41.46,26800.0,18.5569,18.5703,18.5569,18.5658,26800.0
2010-10-07 14:35:00,41.47,41.53,41.46,41.52,26200.0,18.5703,18.5972,18.5658,18.5927,26200.0
2010-10-07 14:40:00,41.52,41.53,41.5,41.52,39400.0,18.5927,18.5972,18.5837,18.5927,39400.0
2010-10-07 14:45:00,41.52,41.53,41.5,41.51,34600.0,18.5927,18.5972,18.5837,18.5882,34600.0
2010-10-07 14:50:00,41.5,41.52,41.47,41.52,41600.0,18.5837,18.5927,18.5703,18.5927,41600.0
2010-10-07 14:55:00,41.52,41.53,41.5,41.52,41800.0,18.5927,18.5972,18.5837,18.5927,41800.0
2010-10-07 15:00:00,41.52,41.52,41.46,41.5,50000.0,18.5927,18.5927,18.5658,18.5837,50000.0
2010-10-07 15:05:00,41.51,41.52,41.47,41.49,33300.0,18.5882,18.5927,18.5703,18.5792,33300.0
2010-10-07 15:10:00,41.5,41.5,41.46,41.49,49100.0,18.5837,18.5837,18.5658,18.5792,49100.0
2010-10-07 15:15:00,41.49,41.52,41.48,41.52,32500.0,18.5792,18.5927,18.5748,18.5927,32500.0
2010-10-07 15:20:00,41.52,41.53,41.49,41.5,73200.0,18.5927,18.5972,18.5792,18.5837,73200.0
2010-10-07 15:25:00,41.5,41.51,41.5,41.5,25400.0,18.5837,18.5882,18.5837,18.5837,25400.0
2010-10-07 15:30:00,41.51,41.52,41.5,41.52,40100.0,18.5882,18.5927,18.5837,18.5927,40100.0
2010-10-07 15:35:00,41.52,41.53,41.51,41.53,36400.0,18.5927,18.5972,18.5882,18.5972,36400.0
2010-10-07 15:40:00,41.53,41.57,41.52,41.57,54500.0,18.5972,18.6151,18.5927,18.6151,54500.0
2010-10-07 15:45:00,41.56,41.58,41.56,41.57,78500.0,18.6106,18.6195,18.6106,18.6151,78500.0
2010-10-07 15:50:00,41.57,41.58,41.56,41.56,71000.0,18.6151,18.6195,18.6106,18.6106,71000.0
2010-10-07 15:55:00,41.56,41.57,41.51,41.51,142500.0,18.6106,18.6151,18.5882,18.5882,142500.0
2010-10-08 09:30:00,41.5,41.58,41.45,41.49,153500.0,18.5837,18.6195,18.5613,18.5792,153500.0
2010-10-08 09:35:00,41.48,41.51,41.4,41.51,127800.0,18.5748,18.5882,18.5389,18.5882,127800.0
2010-10-08 09:40:00,41.52,41.58,41.46,41.57,205600.0,18.5927,18.6195,18.5658,18.6151,205600.0
2010-10-08 09:45:00,41.58,41.6,41.5,41.54,71500.0,18.6195,18.6285,18.5837,18.6016,71500.0
2010-10-08 09:50:00,41.54,41.62,41.51,41.58,92500.0,18.6016,18.6375,18.5882,18.6195,92500.0
2010-10-08 09:55:00,41.58,41.64,41.57,41.64,66500.0,18.6195,18.6464,18.6151,18.6464,66500.0
2010-10-08 10:00:00,41.63,41.66,41.59,41.64,97800.0,18.6419,18.6554,18.624,18.6464,97800.0
2010-10-08 10:05:00,41.63,41.67,41.57,41.57,62800.0,18.6419,18.6598,18.6151,18.6151,62800.0
2010-10-08 10:10:00,41.57,41.64,41.54,41.59,54000.0,18.6151,18.6464,18.6016,18.624,54000.0
2010-10-08 10:15:00,41.59,41.61,41.5,41.55,89900.0,18.624,18.633,18.5837,18.6061,89900.0
2010-10-08 10:20:00,41.56,41.56,41.5,41.55,45500.0,18.6106,18.6106,18.5837,18.6061,45500.0
2010-10-08 10:25:00,41.54,41.54,41.4,41.44,139400.0,18.6016,18.6016,18.5389,18.5569,139400.0
2010-10-08 10:30:00,41.44,41.5,41.42,41.43,51400.0,18.5569,18.5837,18.5479,18.5524,51400.0
2010-10-08 10:35:00,41.44,41.51,41.44,41.49,47900.0,18.5569,18.5882,18.5569,18.5792,47900.0
2010-10-08 10:40:00,41.5,41.55,41.47,41.5,44600.0,18.5837,18.6061,18.5703,18.5837,44600.0
2010-10-08 10:45:00,41.51,41.51,41.43,41.43,23400.0,18.5882,18.5882,18.5524,18.5524,23400.0
2010-10-08 10:50:00,41.43,41.5,41.41,41.48,43400.0,18.5524,18.5837,18.5434,18.5748,43400.0
2010-10-08 10:55:00,41.48,41.54,41.48,41.52,51500.0,18.5748,18.6016,18.5748,18.5927,51500.0
2010-10-08 11:00:00,41.51,41.58,41.5,41.52,48700.0,18.5882,18.6195,18.5837,18.5927,48700.0
2010-10-08 11:05:00,41.52,41.61,41.51,41.6,124800.0,18.5927,18.633,18.5882,18.6285,124800.0
2010-10-08 11:10:00,41.6,41.62,41.58,41.59,97900.0,18.6285,18.6375,18.6195,18.624,97900.0
2010-10-08 11:15:00,41.6,41.69,41.6,41.68,117900.0,18.6285,18.6688,18.6285,18.6643,117900.0
2010-10-08 11:20:00,41.68,41.71,41.65,41.7,62900.0,18.6643,18.6778,18.6509,18.6733,62900.0
2010-10-08 11:25:00,41.69,41.72,41.64,41.66,82800.0,18.6688,18.6822,18.6464,18.6554,82800.0
2010-10-08 11:30:00,41.65,41.75,41.65,41.73,112100.0,18.6509,18.6957,18.6509,18.6867,112100.0
2010-10-08 11:35:00,41.73,41.73,41.67,41.67,114500.0,18.6867,18.6867,18.6598,18.6598,114500.0
2010-10-08 11:40:00,41.67,41.73,41.67,41.68,30300.0,18.6598,18.6867,18.6598,18.6643,30300.0
2010-10-08 11:45:00,41.69,41.72,41.68,41.71,41700.0,18.6688,18.6822,18.6643,18.6778,41700.0
2010-10-08 11:50:00,41.71,41.71,41.7,41.7,31200.0,18.6778,18.6778,18.6733,18.6733,31200.0
2010-10-08 11:55:00,41.7,41.72,41.69,41.71,73200.0,18.6733,18.6822,18.6688,18.6778,73200.0
2010-10-08 12:00:00,41.71,41.72,41.7,41.71,38700.0,18.6778,18.6822,18.6733,18.6778,38700.0
2010-10-08 12:05:00,41.71,41.73,41.7,41.73,25200.0,18.6778,18.6867,18.6733,18.6867,25200.0
2010-10-08 12:10:00,41.72,41.73,41.69,41.7,49100.0,18.6822,18.6867,18.6688,18.6733,49100.0
2010-10-08 12:15:00,41.71,41.71,41.69,41.71,18200.0,18.6778,18.6778,18.6688,18.6778,18200.0
2010-10-08 12:20:00,41.71,41.72,41.71,41.71,33400.0,18.6778,18.6822,18.6778,18.6778,33400.0
2010-10-08 12:25:00,41.72,41.73,41.7,41.7,21200.0,18.6822,18.6867,18.6733,18.6733,21200.0
2010-10-08 12:30:00,41.7,41.7,41.66,41.67,27600.0,18.6733,18.6733,18.6554,18.6598,27600.0
2010-10-08 12:35:00,41.67,41.69,41.65,41.67,23700.0,18.6598,18.6688,18.6509,18.6598,23700.0
2010-10-08 12:40:00,41.67,41.73,41.67,41.72,27700.0,18.6598,18.6867,18.6598,18.6822,27700.0
2010-10-08 12:45:00,41.72,41.74,41.7,41.72,23500.0,18.6822,18.6912,18.6733,18.6822,23500.0
2010-10-08 12:50:00,41.71,41.72,41.69,41.7,22200.0,18.6778,18.6822,18.6688,18.6733,22200.0
2010-10-08 12:55:00,41.69,41.71,41.67,41.68,22600.0,18.6688,18.6778,18.6598,18.6643,22600.0
2010-10-08 13:00:00,41.69,41.73,41.68,41.68,26400.0,18.6688,18.6867,18.6643,18.6643,26400.0
2010-10-08 13:05:00,41.68,41.69,41.67,41.68,19100.0,18.6643,18.6688,18.6598,18.6643,19100.0
2010-10-08 13:10:00,41.68,41.69,41.67,41.69,28900.0,18.6643,18.6688,18.6598,18.6688,28900.0
2010-10-08 13:15:00,41.69,41.69,41.67,41.68,18600.0,18.6688,18.6688,18.6598,18.6643,18600.0
2010-10-08 13:20:00,41.69,41.69,41.67,41.68,35300.0,18.6688,18.6688,18.6598,18.6643,35300.0
2010-10-08 13:25:00,41.67,41.69,41.67,41.68,16100.0,18.6598,18.6688,18.6598,18.6643,16100.0
2010-10-08 13:30:00,41.68,41.69,41.66,41.66,27400.0,18.6643,18.6688,18.6554,18.6554,27400.0
2010-10-08 13:35:00,41.66,41.67,41.64,41.67,49600.0,18.6554,18.6598,18.6464,18.6598,49600.0
2010-10-08 13:40:00,41.67,41.67,41.61,41.62,21300.0,18.6598,18.6598,18.633,18.6375,21300.0
2010-10-08 13:45:00,41.61,41.61,41.57,41.6,31500.0,18.633,18.633,18.6151,18.6285,31500.0
2010-10-08 13:50:00,41.6,41.64,41.58,41.64,42200.0,18.6285,18.6464,18.6195,18.6464,42200.0
2010-10-08 13:55:00,41.64,41.65,41.63,41.65,25400.0,18.6464,18.6509,18.6419,18.6509,25400.0
2010-10-08 14:00:00,41.65,41.66,41.59,41.6,52900.0,18.6509,18.6554,18.624,18.6285,52900.0
2010-10-08 14:05:00,41.6,41.64,41.6,41.62,25200.0,18.6285,18.6464,18.6285,18.6375,25200.0
2010-10-08 14:10:00,41.62,41.63,41.57,41.6,57900.0,18.6375,18.6419,18.6151,18.6285,57900.0
2010-10-08 14:15:00,41.6,41.63,41.6,41.62,28000.0,18.6285,18.6419,18.6285,18.6375,28000.0
2010-10-08 14:20:00,41.63,41.65,41.6,41.63,40100.0,18.6419,18.6509,18.6285,18.6419,40100.0
2010-10-08 14:25:00,41.64,41.66,41.63,41.65,24100.0,18.6464,18.6554,18.6419,18.6509,24100.0
2010-10-08 14:30:00,41.65,41.66,41.64,41.65,27700.0,18.6509,18.6554,18.6464,18.6509,27700.0
2010-10-08 14:35:00,41.65,41.67,41.62,41.66,67300.0,18.6509,18.6598,18.6375,18.6554,67300.0
2010-10-08 14:40:00,41.66,41.69,41.65,41.68,33600.0,18.6554,18.6688,18.6509,18.6643,33600.0
2010-10-08 14:45:00,41.68,41.68,41.66,41.67,23600.0,18.6643,18.6643,18.6554,18.6598,23600.0
2010-10-08 14:50:00,41.66,41.67,41.64,41.66,34400.0,18.6554,18.6598,18.6464,18.6554,34400.0
2010-10-08 14:55:00,41.66,41.68,41.65,41.67,29400.0,18.6554,18.6643,18.6509,18.6598,29400.0
2010-10-08 15:00:00,41.68,41.69,41.66,41.69,179100.0,18.6643,18.6688,18.6554,18.6688,179100.0
2010-10-08 15:05:00,41.69,41.75,41.68,41.74,133000.0,18.6688,18.6957,18.6643,18.6912,133000.0
2010-10-08 15:10:00,41.74,41.78,41.74,41.77,194500.0,18.6912,18.7091,18.6912,18.7046,194500.0
2010-10-08 15:15:00,41.77,41.84,41.76,41.84,141300.0,18.7046,18.736,18.7002,18.736,141300.0
2010-10-08 15:20:00,41.82,41.91,41.82,41.87,175400.0,18.727,18.7673,18.727,18.7494,175400.0
2010-10-08 15:25:00,41.87,41.97,41.87,41.94,193200.0,18.7494,18.7942,18.7494,18.7808,193200.0
2010-10-08 15:30:00,41.94,41.98,41.89,41.94,237600.0,18.7808,18.7987,18.7584,18.7808,237600.0
2010-10-08 15:35:00,41.93,41.95,41.92,41.95,115700.0,18.7763,18.7852,18.7718,18.7852,115700.0
2010-10-08 15:40:00,41.95,41.95,41.94,41.95,56600.0,18.7852,18.7852,18.7808,18.7852,56600.0
2010-10-08 15:45:00,41.95,41.95,41.94,41.94,144000.0,18.7852,18.7852,18.7808,18.7808,144000.0
2010-10-08 15:50:00,41.94,41.95,41.9,41.91,224700.0,18.7808,18.7852,18.7628,18.7673,224700.0
2010-10-08 15:55:00,41.91,41.92,41.91,41.92,326700.0,18.7673,18.7718,18.7673,18.7718,326700.0
2010-10-11 09:30:00,41.32,41.4,41.29,41.36,369800.0,18.5031,18.5389,18.4897,18.521,369800.0
2010-10-11 09:35:00,41.36,41.5,41.35,41.45,183100.0,18.521,18.5837,18.5166,18.5613,183100.0
2010-10-11 09:40:00,41.46,41.52,41.46,41.49,153700.0,18.5658,18.5927,18.5658,18.5792,153700.0
2010-10-11 09:45:00,41.49,41.5,41.4,41.42,113200.0,18.5792,18.5837,18.5389,18.5479,113200.0
2010-10-11 09:50:00,41.42,41.42,41.31,41.4,117100.0,18.5479,18.5479,18.4986,18.5389,117100.0
2010-10-11 09:55:00,41.4,41.46,41.39,41.45,80600.0,18.5389,18.5658,18.5345,18.5613,80600.0
2010-10-11 10:00:00,41.44,41.47,41.4,41.46,68200.0,18.5569,18.5703,18.5389,18.5658,68200.0
2010-10-11 10:05:00,41.46,41.5,41.4,41.4,38700.0,18.5658,18.5837,18.5389,18.5389,38700.0
2010-10-11 10:10:00,41.41,41.43,41.38,41.41,56100.0,18.5434,18.5524,18.53,18.5434,56100.0
2010-10-11 10:15:00,41.41,41.43,41.38,41.4,32700.0,18.5434,18.5524,18.53,18.5389,32700.0
2010-10-11 10:20:00,41.39,41.43,41.35,41.36,40700.0,18.5345,18.5524,18.5166,18.521,40700.0
2010-10-11 10:25:00,41.37,41.39,41.35,41.37,26000.0,18.5255,18.5345,18.5166,18.5255,26000.0
2010-10-11 10:30:00,41.38,41.43,41.37,41.37,53900.0,18.53,18.5524,18.5255,18.5255,53900.0
2010-10-11 10:35:00,41.37,41.38,41.33,41.36,71700.0,18.5255,18.53,18.5076,18.521,71700.0
2010-10-11 10:40:00,41.36,41.37,41.35,41.35,25200.0,18.521,18.5255,18.5166,18.5166,25200.0
2010-10-11 10:45:00,41.36,41.36,41.3,41.3,101900.0,18.521,18.521,18.4942,18.4942,101900.0
2010-10-11 10:50:00,41.3,41.31,41.22,41.25,152600.0,18.4942,18.4986,18.4583,18.4718,152600.0
2010-10-11 10:55:00,41.25,41.28,41.2,41.22,94300.0,18.4718,18.4852,18.4494,18.4583,94300.0
2010-10-11 11:00:00,41.21,41.24,41.19,41.19,98200.0,18.4539,18.4673,18.4449,18.4449,98200.0
2010-10-11 11:05:00,41.19,41.21,41.17,41.2,118200.0,18.4449,18.4539,18.4359,18.4494,118200.0
2010-10-11 11:10:00,41.21,41.26,41.2,41.25,102000.0,18.4539,18.4763,18.4494,18.4718,102000.0
2010-10-11 11:15:00,41.25,41.3,41.24,41.29,98700.0,18.4718,18.4942,18.4673,18.4897,98700.0
2010-10-11 11:20:00,41.29,41.38,41.29,41.35,62100.0,18.4897,18.53,18.4897,18.5166,62100.0
2010-10-11 11:25:00,41.35,41.35,41.29,41.31,48600.0,18.5166,18.5166,18.4897,18.4986,48600.0
2010-10-11 11:30:00,41.31,41.32,41.27,41.29,38300.0,18.4986,18.5031,18.4807,18.4897,38300.0
2010-10-11 11:35:00,41.29,41.33,41.26,41.33,36000.0,18.4897,18.5076,18.4763,18.5076,36000.0
2010-10-11 11:40:00,41.33,41.42,41.33,41.42,71100.0,18.5076,18.5479,18.5076,18.5479,71100.0
2010-10-11 11:45:00,41.42,41.48,41.41,41.47,78700.0,18.5479,18.5748,18.5434,18.5703,78700.0
2010-10-11 11:50:00,41.47,41.48,41.44,41.45,76500.0,18.5703,18.5748,18.5569,18.5613,76500.0
2010-10-11 11:55:00,41.44,41.46,41.4,41.41,38900.0,18.5569,18.5658,18.5389,18.5434,38900.0
2010-10-11 12:00:00,41.41,41.43,41.4,41.4,24200.0,18.5434,18.5524,18.5389,18.5389,24200.0
2010-10-11 12:05:00,41.4,41.42,41.39,41.42,33400.0,18.5389,18.5479,18.5345,18.5479,33400.0
2010-10-11 12:10:00,41.42,41.45,41.42,41.43,59600.0,18.5479,18.5613,18.5479,18.5524,59600.0
2010-10-11 12:15:00,41.44,41.45,41.43,41.44,57300.0,18.5569,18.5613,18.5524,18.5569,57300.0
2010-10-11 12:20:00,41.44,41.46,41.43,41.46,89300.0,18.5569,18.5658,18.5524,18.5658,89300.0
2010-10-11 12:25:00,41.46,41.47,41.44,41.45,40000.0,18.5658,18.5703,18.5569,18.5613,40000.0
2010-10-11 12:30:00,41.44,41.45,41.42,41.44,20500.0,18.5569,18.5613,18.5479,18.5569,20500.0
2010-10-11 12:35:00,41.44,41.47,41.44,41.47,44700.0,18.5569,18.5703,18.5569,18.5703,44700.0
2010-10-11 12:40:00,41.46,41.47,41.46,41.47,20900.0,18.5658,18.5703,18.5658,18.5703,20900.0
2010-10-11 12:45:00,41.47,41.47,41.44,41.47,32700.0,18.5703,18.5703,18.5569,18.5703,32700.0
2010-10-11 12:50:00,41.47,41.47,41.44,41.46,25400.0,18.5703,18.5703,18.5569,18.5658,25400.0
2010-10-11 12:55:00,41.46,41.47,41.45,41.46,18900.0,18.5658,18.5703,18.5613,18.5658,18900.0
2010-10-11 13:00:00,41.46,41.47,41.41,41.41,41200.0,18.5658,18.5703,18.5434,18.5434,41200.0
2010-10-11 13:05:00,41.42,41.42,41.38,41.38,41200.0,18.5479,18.5479,18.53,18.53,41200.0
2010-10-11 13:10:00,41.38,41.4,41.38,41.4,23600.0,18.53,18.5389,18.53,18.5389,23600.0
2010-10-11 13:15:00,41.4,41.4,41.37,41.37,19000.0,18.5389,18.5389,18.5255,18.5255,19000.0
2010-10-11 13:20:00,41.38,41.4,41.37,41.39,24200.0,18.53,18.5389,18.5255,18.5345,24200.0
2010-10-11 13:25:00,41.39,41.4,41.39,41.4,19700.0,18.5345,18.5389,18.5345,18.5389,19700.0
2010-10-11 13:30:00,41.4,41.43,41.39,41.42,15900.0,18.5389,18.5524,18.5345,18.5479,15900.0
2010-10-11 13:35:00,41.43,41.47,41.42,41.46,31900.0,18.5524,18.5703,18.5479,18.5658,31900.0
2010-10-11 13:40:00,41.46,41.47,41.46,41.46,23100.0,18.5658,18.5703,18.5658,18.5658,23100.0
2010-10-11 13:45:00,41.46,41.47,41.44,41.47,14800.0,18.5658,18.5703,18.5569,18.5703,14800.0
2010-10-11 13:50:00,41.46,41.46,41.45,41.46,9200.0,18.5658,18.5658,18.5613,18.5658,9200.0
2010-10-11 13:55:00,41.46,41.47,41.45,41.47,12700.0,18.5658,18.5703,18.5613,18.5703,12700.0
2010-10-11 14:00:00,41.47,41.47,41.45,41.46,23600.0,18.5703,18.5703,18.5613,18.5658,23600.0
2010-10-11 14:05:00,41.47,41.47,41.45,41.47,22300.0,18.5703,18.5703,18.5613,18.5703,22300.0
2010-10-11 14:10:00,41.47,41.47,41.45,41.46,15900.0,18.5703,18.5703,18.5613,18.5658,15900.0
2010-10-11 14:15:00,41.45,41.46,41.43,41.44,18000.0,18.5613,18.5658,18.5524,18.5569,18000.0
2010-10-11 14:20:00,41.43,41.43,41.41,41.41,12500.0,18.5524,18.5524,18.5434,18.5434,12500.0
2010-10-11 14:25:00,41.41,41.43,41.41,41.42,30000.0,18.5434,18.5524,18.5434,18.5479,30000.0
2010-10-11 14:30:00,41.42,41.45,41.41,41.45,17100.0,18.5479,18.5613,18.5434,18.5613,17100.0
2010-10-11 14:35:00,41.45,41.46,41.44,41.45,11400.0,18.5613,18.5658,18.5569,18.5613,11400.0
2010-10-11 14:40:00,41.45,41.47,41.44,41.46,19900.0,18.5613,18.5703,18.5569,18.5658,19900.0
2010-10-11 14:45:00,41.47,41.47,41.46,41.47,18100.0,18.5703,18.5703,18.5658,18.5703,18100.0
2010-10-11 14:50:00,41.47,41.47,41.45,41.45,27100.0,18.5703,18.5703,18.5613,18.5613,27100.0
2010-10-11 14:55:00,41.45,41.46,41.44,41.45,16600.0,18.5613,18.5658,18.5569,18.5613,16600.0
2010-10-11 15:00:00,41.45,41.46,41.44,41.45,25100.0,18.5613,18.5658,18.5569,18.5613,25100.0
2010-10-11 15:05:00,41.45,41.46,41.45,41.45,22000.0,18.5613,18.5658,18.5613,18.5613,22000.0
2010-10-11 15:10:00,41.45,41.46,41.39,41.39,46400.0,18.5613,18.5658,18.5345,18.5345,46400.0
2010-10-11 15:15:00,41.39,41.4,41.35,41.35,63900.0,18.5345,18.5389,18.5166,18.5166,63900.0
2010-10-11 15:20:00,41.36,41.36,41.33,41.33,56200.0,18.521,18.521,18.5076,18.5076,56200.0
2010-10-11 15:25:00,41.33,41.34,41.27,41.27,74600.0,18.5076,18.5121,18.4807,18.4807,74600.0
2010-10-11 15:30:00,41.27,41.34,41.27,41.32,100900.0,18.4807,18.5121,18.4807,18.5031,100900.0
2010-10-11 15:35:00,41.33,41.33,41.25,41.26,74300.0,18.5076,18.5076,18.4718,18.4763,74300.0
2010-10-11 15:40:00,41.25,41.27,41.25,41.26,100400.0,18.4718,18.4807,18.4718,18.4763,100400.0
2010-10-11 15:45:00,41.26,41.38,41.25,41.37,139700.0,18.4763,18.53,18.4718,18.5255,139700.0
2010-10-11 15:50:00,41.37,41.38,41.31,41.32,130200.0,18.5255,18.53,18.4986,18.5031,130200.0
2010-10-11 15:55:00,41.32,41.33,41.29,41.32,154300.0,18.5031,18.5076,18.4897,18.5031,154300.0
2010-10-12 09:30:00,40.74,40.75,40.59,40.74,432100.0,18.2434,18.2479,18.1762,18.2434,432100.0
2010-10-12 09:35:00,40.74,40.83,40.72,40.79,189100.0,18.2434,18.2837,18.2344,18.2658,189100.0
2010-10-12 09:40:00,40.8,40.8,40.7,40.73,111200.0,18.2703,18.2703,18.2255,18.2389,111200.0
2010-10-12 09:45:00,40.72,40.73,40.6,40.62,243800.0,18.2344,18.2389,18.1807,18.1897,243800.0
2010-10-12 09:50:00,40.62,40.62,40.55,40.58,131300.0,18.1897,18.1897,18.1583,18.1717,131300.0
2010-10-12 09:55:00,40.57,40.66,40.57,40.61,138200.0,18.1673,18.2076,18.1673,18.1852,138200.0
2010-10-12 10:00:00,40.61,40.72,40.59,40.72,173600.0,18.1852,18.2344,18.1762,18.2344,173600.0
2010-10-12 10:05:00,40.72,40.73,40.58,40.59,101700.0,18.2344,18.2389,18.1717,18.1762,101700.0
2010-10-12 10:10:00,40.58,40.66,40.58,40.64,82200.0,18.1717,18.2076,18.1717,18.1986,82200.0
2010-10-12 10:15:00,40.65,40.69,40.64,40.67,92600.0,18.2031,18.221,18.1986,18.212,92600.0
2010-10-12 10:20:00,40.66,40.69,40.62,40.65,83200.0,18.2076,18.221,18.1897,18.2031,83200.0
2010-10-12 10:25:00,40.66,40.69,40.65,40.65,96900.0,18.2076,18.221,18.2031,18.2031,96900.0
2010-10-12 10:30:00,40.65,40.72,40.65,40.71,124900.0,18.2031,18.2344,18.2031,18.23,124900.0
2010-10-12 10:35:00,40.72,40.74,40.67,40.68,134400.0,18.2344,18.2434,18.212,18.2165,134400.0
2010-10-12 10:40:00,40.68,40.77,40.65,40.75,95600.0,18.2165,18.2568,18.2031,18.2479,95600.0
2010-10-12 10:45:00,40.74,40.8,40.72,40.78,157400.0,18.2434,18.2703,18.2344,18.2613,157400.0
2010-10-12 10:50:00,40.78,40.81,40.78,40.8,117200.0,18.2613,18.2747,18.2613,18.2703,117200.0
2010-10-12 10:55:00,40.81,40.82,40.75,40.75,117200.0,18.2747,18.2792,18.2479,18.2479,117200.0
2010-10-12 11:00:00,40.75,40.82,40.75,40.8,94800.0,18.2479,18.2792,18.2479,18.2703,94800.0
2010-10-12 11:05:00,40.8,40.86,40.77,40.82,74500.0,18.2703,18.2971,18.2568,18.2792,74500.0
2010-10-12 11:10:00,40.81,40.84,40.79,40.83,76600.0,18.2747,18.2882,18.2658,18.2837,76600.0
2010-10-12 11:15:00,40.83,40.83,40.75,40.76,105900.0,18.2837,18.2837,18.2479,18.2524,105900.0
2010-10-12 11:20:00,40.77,40.78,40.75,40.76,51500.0,18.2568,18.2613,18.2479,18.2524,51500.0
2010-10-12 11:25:00,40.75,40.8,40.75,40.8,79400.0,18.2479,18.2703,18.2479,18.2703,79400.0
2010-10-12 11:30:00,40.79,40.81,40.7,40.7,96900.0,18.2658,18.2747,18.2255,18.2255,96900.0
2010-10-12 11:35:00,40.7,40.81,40.68,40.81,279500.0,18.2255,18.2747,18.2165,18.2747,279500.0
2010-10-12 11:40:00,40.81,40.9,40.81,40.89,77800.0,18.2747,18.315,18.2747,18.3106,77800.0
2010-10-12 11:45:00,40.9,40.9,40.82,40.82,34800.0,18.315,18.315,18.2792,18.2792,34800.0
2010-10-12 11:50:00,40.82,40.86,40.81,40.84,59300.0,18.2792,18.2971,18.2747,18.2882,59300.0
2010-10-12 11:55:00,40.84,40.9,40.84,40.9,57900.0,18.2882,18.315,18.2882,18.315,57900.0
2010-10-12 12:00:00,40.9,40.96,40.89,40.93,100000.0,18.315,18.3419,18.3106,18.3285,100000.0
2010-10-12 12:05:00,40.92,40.95,40.92,40.92,32400.0,18.324,18.3374,18.324,18.324,32400.0
2010-10-12 12:10:00,40.93,40.95,40.9,40.91,57200.0,18.3285,18.3374,18.315,18.3195,57200.0
2010-10-12 12:15:00,40.9,40.94,40.88,40.92,66900.0,18.315,18.333,18.3061,18.324,66900.0
2010-10-12 12:20:00,40.92,40.95,40.89,40.9,85300.0,18.324,18.3374,18.3106,18.315,85300.0
2010-10-12 12:25:00,40.89,40.9,40.87,40.87,54800.0,18.3106,18.315,18.3016,18.3016,54800.0
2010-10-12 12:30:00,40.87,40.88,40.85,40.87,29800.0,18.3016,18.3061,18.2927,18.3016,29800.0
2010-10-12 12:35:00,40.87,40.88,40.86,40.87,14500.0,18.3016,18.3061,18.2971,18.3016,14500.0
2010-10-12 12:40:00,40.87,40.98,40.86,40.98,133900.0,18.3016,18.3509,18.2971,18.3509,133900.0
2010-10-12 12:45:00,40.98,41.0,40.97,40.98,73000.0,18.3509,18.3598,18.3464,18.3509,73000.0
2010-10-12 12:50:00,40.99,41.03,40.97,41.03,50400.0,18.3553,18.3733,18.3464,18.3733,50400.0
2010-10-12 12:55:00,41.03,41.03,40.98,40.99,29400.0,18.3733,18.3733,18.3509,18.3553,29400.0
2010-10-12 13:00:00,40.99,41.03,40.98,41.03,32700.0,18.3553,18.3733,18.3509,18.3733,32700.0
2010-10-12 13:05:00,41.03,41.03,40.97,41.02,49200.0,18.3733,18.3733,18.3464,18.3688,49200.0
2010-10-12 13:10:00,41.02,41.03,41.01,41.02,42700.0,18.3688,18.3733,18.3643,18.3688,42700.0
2010-10-12 13:15:00,41.01,41.02,41.01,41.01,34400.0,18.3643,18.3688,18.3643,18.3643,34400.0
2010-10-12 13:20:00,41.01,41.02,41.0,41.01,24900.0,18.3643,18.3688,18.3598,18.3643,24900.0
2010-10-12 13:25:00,41.01,41.03,41.01,41.03,32000.0,18.3643,18.3733,18.3643,18.3733,32000.0
2010-10-12 13:30:00,41.03,41.04,41.02,41.02,28700.0,18.3733,18.3777,18.3688,18.3688,28700.0
2010-10-12 13:35:00,41.02,41.05,41.02,41.04,17400.0,18.3688,18.3822,18.3688,18.3777,17400.0
2010-10-12 13:40:00,41.03,41.04,41.03,41.04,21200.0,18.3733,18.3777,18.3733,18.3777,21200.0
2010-10-12 13:45:00,41.03,41.08,41.03,41.05,81000.0,18.3733,18.3956,18.3733,18.3822,81000.0
2010-10-12 13:50:00,41.06,41.07,41.05,41.05,17800.0,18.3867,18.3912,18.3822,18.3822,17800.0
2010-10-12 13:55:00,41.05,41.07,41.05,41.07,30200.0,18.3822,18.3912,18.3822,18.3912,30200.0
2010-10-12 14:00:00,41.06,41.15,41.0,41.15,114900.0,18.3867,18.427,18.3598,18.427,114900.0
2010-10-12 14:05:00,41.14,41.17,41.1,41.15,57800.0,18.4225,18.4359,18.4046,18.427,57800.0
2010-10-12 14:10:00,41.16,41.22,41.16,41.21,93500.0,18.4315,18.4583,18.4315,18.4539,93500.0
2010-10-12 14:15:00,41.22,41.27,41.21,41.27,55000.0,18.4583,18.4807,18.4539,18.4807,55000.0
2010-10-12 14:20:00,41.26,41.26,41.16,41.19,134300.0,18.4763,18.4763,18.4315,18.4449,134300.0
2010-10-12 14:25:00,41.19,41.27,41.18,41.26,152000.0,18.4449,18.4807,18.4404,18.4763,152000.0
2010-10-12 14:30:00,41.26,41.28,41.19,41.19,104000.0,18.4763,18.4852,18.4449,18.4449,104000.0
2010-10-12 14:35:00,41.19,41.23,41.19,41.23,45200.0,18.4449,18.4628,18.4449,18.4628,45200.0
2010-10-12 14:40:00,41.22,41.26,41.22,41.26,41700.0,18.4583,18.4763,18.4583,18.4763,41700.0
2010-10-12 14:45:00,41.26,41.33,41.25,41.27,140200.0,18.4763,18.5076,18.4718,18.4807,140200.0
2010-10-12 14:50:00,41.26,41.31,41.26,41.31,47000.0,18.4763,18.4986,18.4763,18.4986,47000.0
2010-10-12 14:55:00,41.31,41.32,41.28,41.3,58100.0,18.4986,18.5031,18.4852,18.4942,58100.0
2010-10-12 15:00:00,41.3,41.31,41.26,41.28,118300.0,18.4942,18.4986,18.4763,18.4852,118300.0
2010-10-12 15:05:00,41.27,41.31,41.27,41.3,81100.0,18.4807,18.4986,18.4807,18.4942,81100.0
2010-10-12 15:10:00,41.3,41.53,41.29,41.43,348600.0,18.4942,18.5972,18.4897,18.5524,348600.0
2010-10-12 15:15:00,41.44,41.49,41.4,41.42,101100.0,18.5569,18.5792,18.5389,18.5479,101100.0
2010-10-12 15:20:00,41.42,41.49,41.42,41.44,125500.0,18.5479,18.5792,18.5479,18.5569,125500.0
2010-10-12 15:25:00,41.44,41.47,41.42,41.47,114900.0,18.5569,18.5703,18.5479,18.5703,114900.0
2010-10-12 15:30:00,41.47,41.48,41.44,41.47,127700.0,18.5703,18.5748,18.5569,18.5703,127700.0
2010-10-12 15:35:00,41.46,41.48,41.4,41.42,147900.0,18.5658,18.5748,18.5389,18.5479,147900.0
2010-10-12 15:40:00,41.41,41.43,41.38,41.38,138000.0,18.5434,18.5524,18.53,18.53,138000.0
2010-10-12 15:45:00,41.38,41.39,41.32,41.37,216800.0,18.53,18.5345,18.5031,18.5255,216800.0
2010-10-12 15:50:00,41.37,41.4,41.33,41.33,113500.0,18.5255,18.5389,18.5076,18.5076,113500.0
2010-10-12 15:55:00,41.34,41.34,41.22,41.25,378500.0,18.5121,18.5121,18.4583,18.4718,378500.0
2010-10-13 09:30:00,41.4,41.45,41.37,41.41,179000.0,18.5389,18.5613,18.5255,18.5434,179000.0
2010-10-13 09:35:00,41.42,41.42,41.38,41.39,128600.0,18.5479,18.5479,18.53,18.5345,128600.0
2010-10-13 09:40:00,41.39,41.44,41.38,41.44,156500.0,18.5345,18.5569,18.53,18.5569,156500.0
2010-10-13 09:45:00,41.44,41.48,41.43,41.44,84300.0,18.5569,18.5748,18.5524,18.5569,84300.0
2010-10-13 09:50:00,41.44,41.45,41.4,41.43,66300.0,18.5569,18.5613,18.5389,18.5524,66300.0
2010-10-13 09:55:00,41.43,41.44,41.4,41.41,78400.0,18.5524,18.5569,18.5389,18.5434,78400.0
2010-10-13 10:00:00,41.41,41.47,41.4,41.45,74500.0,18.5434,18.5703,18.5389,18.5613,74500.0
2010-10-13 10:05:00,41.45,41.49,41.45,41.45,68100.0,18.5613,18.5792,18.5613,18.5613,68100.0
2010-10-13 10:10:00,41.45,41.46,41.4,41.4,97300.0,18.5613,18.5658,18.5389,18.5389,97300.0
2010-10-13 10:15:00,41.4,41.44,41.35,41.35,122000.0,18.5389,18.5569,18.5166,18.5166,122000.0
2010-10-13 10:20:00,41.35,41.36,41.29,41.29,100700.0,18.5166,18.521,18.4897,18.4897,100700.0
2010-10-13 10:25:00,41.29,41.33,41.27,41.29,84800.0,18.4897,18.5076,18.4807,18.4897,84800.0
2010-10-13 10:30:00,41.29,41.3,41.27,41.28,81300.0,18.4897,18.4942,18.4807,18.4852,81300.0
2010-10-13 10:35:00,41.27,41.32,41.25,41.32,179100.0,18.4807,18.5031,18.4718,18.5031,179100.0
2010-10-13 10:40:00,41.33,41.47,41.28,41.45,122900.0,18.5076,18.5703,18.4852,18.5613,122900.0
2010-10-13 10:45:00,41.46,41.49,41.42,41.47,78400.0,18.5658,18.5792,18.5479,18.5703,78400.0
2010-10-13 10:50:00,41.46,41.51,41.45,41.5,54900.0,18.5658,18.5882,18.5613,18.5837,54900.0
2010-10-13 10:55:00,41.49,41.53,41.42,41.52,105100.0,18.5792,18.5972,18.5479,18.5927,105100.0
2010-10-13 11:00:00,41.53,41.67,41.53,41.67,240800.0,18.5972,18.6598,18.5972,18.6598,240800.0
2010-10-13 11:05:00,41.67,41.73,41.66,41.69,183900.0,18.6598,18.6867,18.6554,18.6688,183900.0
2010-10-13 11:10:00,41.7,41.75,41.69,41.75,78700.0,18.6733,18.6957,18.6688,18.6957,78700.0
2010-10-13 11:15:00,41.74,41.75,41.69,41.7,69300.0,18.6912,18.6957,18.6688,18.6733,69300.0
2010-10-13 11:20:00,41.71,41.71,41.65,41.65,85600.0,18.6778,18.6778,18.6509,18.6509,85600.0
2010-10-13 11:25:00,41.66,41.66,41.57,41.59,102200.0,18.6554,18.6554,18.6151,18.624,102200.0
2010-10-13 11:30:00,41.6,41.61,41.58,41.6,363300.0,18.6285,18.633,18.6195,18.6285,363300.0
2010-10-13 11:35:00,41.6,41.63,41.59,41.61,79300.0,18.6285,18.6419,18.624,18.633,79300.0
2010-10-13 11:40:00,41.6,41.61,41.3,41.49,305400.0,18.6285,18.633,18.4942,18.5792,305400.0
2010-10-13 11:45:00,41.49,41.54,41.48,41.52,88200.0,18.5792,18.6016,18.5748,18.5927,88200.0
2010-10-13 11:50:00,41.52,41.52,41.48,41.48,53700.0,18.5927,18.5927,18.5748,18.5748,53700.0
2010-10-13 11:55:00,41.49,41.51,41.48,41.49,26400.0,18.5792,18.5882,18.5748,18.5792,26400.0
2010-10-13 12:00:00,41.5,41.51,41.49,41.49,28800.0,18.5837,18.5882,18.5792,18.5792,28800.0
2010-10-13 12:05:00,41.49,41.51,41.49,41.51,50200.0,18.5792,18.5882,18.5792,18.5882,50200.0
2010-10-13 12:10:00,41.51,41.51,41.45,41.46,52700.0,18.5882,18.5882,18.5613,18.5658,52700.0
2010-10-13 12:15:00,41.46,41.47,41.43,41.45,50600.0,18.5658,18.5703,18.5524,18.5613,50600.0
2010-10-13 12:20:00,41.45,41.47,41.44,41.45,40300.0,18.5613,18.5703,18.5569,18.5613,40300.0
2010-10-13 12:25:00,41.45,41.52,41.45,41.51,42100.0,18.5613,18.5927,18.5613,18.5882,42100.0
2010-10-13 12:30:00,41.51,41.55,41.51,41.55,124900.0,18.5882,18.6061,18.5882,18.6061,124900.0
2010-10-13 12:35:00,41.55,41.56,41.53,41.54,58100.0,18.6061,18.6106,18.5972,18.6016,58100.0
2010-10-13 12:40:00,41.54,41.55,41.51,41.52,32100.0,18.6016,18.6061,18.5882,18.5927,32100.0
2010-10-13 12:45:00,41.52,41.56,41.52,41.52,41100.0,18.5927,18.6106,18.5927,18.5927,41100.0
2010-10-13 12:50:00,41.52,41.53,41.48,41.48,40900.0,18.5927,18.5972,18.5748,18.5748,40900.0
2010-10-13 12:55:00,41.49,41.5,41.48,41.49,12900.0,18.5792,18.5837,18.5748,18.5792,12900.0
2010-10-13 13:00:00,41.5,41.51,41.48,41.49,21900.0,18.5837,18.5882,18.5748,18.5792,21900.0
2010-10-13 13:05:00,41.5,41.51,41.49,41.49,29700.0,18.5837,18.5882,18.5792,18.5792,29700.0
2010-10-13 13:10:00,41.49,41.5,41.47,41.49,52600.0,18.5792,18.5837,18.5703,18.5792,52600.0
2010-10-13 13:15:00,41.48,41.48,41.45,41.45,47800.0,18.5748,18.5748,18.5613,18.5613,47800.0
2010-10-13 13:20:00,41.45,41.49,41.45,41.49,41500.0,18.5613,18.5792,18.5613,18.5792,41500.0
2010-10-13 13:25:00,41.49,41.49,41.44,41.45,78100.0,18.5792,18.5792,18.5569,18.5613,78100.0
2010-10-13 13:30:00,41.46,41.47,41.45,41.47,29800.0,18.5658,18.5703,18.5613,18.5703,29800.0
2010-10-13 13:35:00,41.48,41.49,41.46,41.48,17500.0,18.5748,18.5792,18.5658,18.5748,17500.0
2010-10-13 13:40:00,41.48,41.48,41.43,41.47,59800.0,18.5748,18.5748,18.5524,18.5703,59800.0
2010-10-13 13:45:00,41.46,41.48,41.45,41.47,25200.0,18.5658,18.5748,18.5613,18.5703,25200.0
2010-10-13 13:50:00,41.46,41.47,41.45,41.47,33500.0,18.5658,18.5703,18.5613,18.5703,33500.0
2010-10-13 13:55:00,41.47,41.47,41.44,41.45,13000.0,18.5703,18.5703,18.5569,18.5613,13000.0
2010-10-13 14:00:00,41.45,41.47,41.44,41.46,57900.0,18.5613,18.5703,18.5569,18.5658,57900.0
2010-10-13 14:05:00,41.46,41.46,41.44,41.45,26000.0,18.5658,18.5658,18.5569,18.5613,26000.0
2010-10-13 14:10:00,41.45,41.46,41.44,41.46,45600.0,18.5613,18.5658,18.5569,18.5658,45600.0
2010-10-13 14:15:00,41.45,41.47,41.45,41.47,19600.0,18.5613,18.5703,18.5613,18.5703,19600.0
2010-10-13 14:20:00,41.46,41.49,41.46,41.48,39900.0,18.5658,18.5792,18.5658,18.5748,39900.0
2010-10-13 14:25:00,41.48,41.49,41.45,41.46,16900.0,18.5748,18.5792,18.5613,18.5658,16900.0
2010-10-13 14:30:00,41.47,41.47,41.46,41.46,10700.0,18.5703,18.5703,18.5658,18.5658,10700.0
2010-10-13 14:35:00,41.47,41.49,41.46,41.48,22600.0,18.5703,18.5792,18.5658,18.5748,22600.0
2010-10-13 14:40:00,41.49,41.5,41.48,41.5,25400.0,18.5792,18.5837,18.5748,18.5837,25400.0
2010-10-13 14:45:00,41.49,41.5,41.47,41.47,19100.0,18.5792,18.5837,18.5703,18.5703,19100.0
2010-10-13 14:50:00,41.48,41.49,41.47,41.48,32200.0,18.5748,18.5792,18.5703,18.5748,32200.0
2010-10-13 14:55:00,41.47,41.49,41.45,41.45,53100.0,18.5703,18.5792,18.5613,18.5613,53100.0
2010-10-13 15:00:00,41.45,41.46,41.38,41.38,131800.0,18.5613,18.5658,18.53,18.53,131800.0
2010-10-13 15:05:00,41.38,41.4,41.35,41.37,69400.0,18.53,18.5389,18.5166,18.5255,69400.0
2010-10-13 15:10:00,41.38,41.41,41.37,41.41,87700.0,18.53,18.5434,18.5255,18.5434,87700.0
2010-10-13 15:15:00,41.4,41.48,41.4,41.48,45800.0,18.5389,18.5748,18.5389,18.5748,45800.0
2010-10-13 15:20:00,41.49,41.5,41.47,41.5,48100.0,18.5792,18.5837,18.5703,18.5837,48100.0
2010-10-13 15:25:00,41.5,41.5,41.42,41.43,43200.0,18.5837,18.5837,18.5479,18.5524,43200.0
2010-10-13 15:30:00,41.43,41.45,41.36,41.37,184500.0,18.5524,18.5613,18.521,18.5255,184500.0
2010-10-13 15:35:00,41.37,41.45,41.36,41.44,164000.0,18.5255,18.5613,18.521,18.5569,164000.0
2010-10-13 15:40:00,41.43,41.48,41.43,41.48,58200.0,18.5524,18.5748,18.5524,18.5748,58200.0
2010-10-13 15:45:00,41.47,41.47,41.44,41.45,45400.0,18.5703,18.5703,18.5569,18.5613,45400.0
2010-10-13 15:50:00,41.46,41.46,41.37,41.37,151200.0,18.5658,18.5658,18.5255,18.5255,151200.0
2010-10-13 15:55:00,41.38,41.41,41.35,41.41,296300.0,18.53,18.5434,18.5166,18.5434,296300.0
2010-10-14 09:30:00,41.15,41.3,41.15,41.21,243300.0,18.427,18.4942,18.427,18.4539,243300.0
2010-10-14 09:35:00,41.21,41.25,41.12,41.17,210200.0,18.4539,18.4718,18.4136,18.4359,210200.0
2010-10-14 09:40:00,41.16,41.28,41.16,41.28,109300.0,18.4315,18.4852,18.4315,18.4852,109300.0
2010-10-14 09:45:00,41.29,41.32,41.21,41.22,106100.0,18.4897,18.5031,18.4539,18.4583,106100.0
2010-10-14 09:50:00,41.22,41.29,41.2,41.24,99700.0,18.4583,18.4897,18.4494,18.4673,99700.0
2010-10-14 09:55:00,41.24,41.25,41.15,41.15,195000.0,18.4673,18.4718,18.427,18.427,195000.0
2010-10-14 10:00:00,41.15,41.22,41.15,41.16,171400.0,18.427,18.4583,18.427,18.4315,171400.0
2010-10-14 10:05:00,41.17,41.26,41.16,41.21,280400.0,18.4359,18.4763,18.4315,18.4539,280400.0
2010-10-14 10:10:00,41.21,41.23,41.18,41.19,82100.0,18.4539,18.4628,18.4404,18.4449,82100.0
2010-10-14 10:15:00,41.19,41.26,41.18,41.24,148800.0,18.4449,18.4763,18.4404,18.4673,148800.0
2010-10-14 10:20:00,41.24,41.26,41.21,41.23,123000.0,18.4673,18.4763,18.4539,18.4628,123000.0
2010-10-14 10:25:00,41.23,41.25,41.2,41.25,132400.0,18.4628,18.4718,18.4494,18.4718,132400.0
2010-10-14 10:30:00,41.25,41.3,41.18,41.29,83700.0,18.4718,18.4942,18.4404,18.4897,83700.0
2010-10-14 10:35:00,41.29,41.37,41.29,41.36,204400.0,18.4897,18.5255,18.4897,18.521,204400.0
2010-10-14 10:40:00,41.37,41.37,41.3,41.3,75100.0,18.5255,18.5255,18.4942,18.4942,75100.0
2010-10-14 10:45:00,41.3,41.33,41.29,41.3,77300.0,18.4942,18.5076,18.4897,18.4942,77300.0
2010-10-14 10:50:00,41.31,41.35,41.3,41.34,128800.0,18.4986,18.5166,18.4942,18.5121,128800.0
2010-10-14 10:55:00,41.34,41.35,41.32,41.34,80300.0,18.5121,18.5166,18.5031,18.5121,80300.0
2010-10-14 11:00:00,41.35,41.35,41.28,41.29,135300.0,18.5166,18.5166,18.4852,18.4897,135300.0
2010-10-14 11:05:00,41.28,41.3,41.27,41.28,102900.0,18.4852,18.4942,18.4807,18.4852,102900.0
2010-10-14 11:10:00,41.28,41.29,41.25,41.28,53000.0,18.4852,18.4897,18.4718,18.4852,53000.0
2010-10-14 11:15:00,41.27,41.28,41.21,41.22,244100.0,18.4807,18.4852,18.4539,18.4583,244100.0
2010-10-14 11:20:00,41.21,41.23,41.19,41.19,104000.0,18.4539,18.4628,18.4449,18.4449,104000.0
2010-10-14 11:25:00,41.19,41.21,41.18,41.19,106800.0,18.4449,18.4539,18.4404,18.4449,106800.0
2010-10-14 11:30:00,41.21,41.24,41.17,41.24,77800.0,18.4539,18.4673,18.4359,18.4673,77800.0
2010-10-14 11:35:00,41.23,41.27,41.19,41.2,70000.0,18.4628,18.4807,18.4449,18.4494,70000.0
2010-10-14 11:40:00,41.21,41.24,41.18,41.19,87500.0,18.4539,18.4673,18.4404,18.4449,87500.0
2010-10-14 11:45:00,41.18,41.19,41.15,41.16,107500.0,18.4404,18.4449,18.427,18.4315,107500.0
2010-10-14 11:50:00,41.16,41.24,41.15,41.23,71100.0,18.4315,18.4673,18.427,18.4628,71100.0
2010-10-14 11:55:00,41.23,41.24,41.19,41.23,27500.0,18.4628,18.4673,18.4449,18.4628,27500.0
2010-10-14 12:00:00,41.23,41.23,41.2,41.22,45400.0,18.4628,18.4628,18.4494,18.4583,45400.0
2010-10-14 12:05:00,41.21,41.23,41.16,41.16,36600.0,18.4539,18.4628,18.4315,18.4315,36600.0
2010-10-14 12:10:00,41.16,41.21,41.16,41.18,35400.0,18.4315,18.4539,18.4315,18.4404,35400.0
2010-10-14 12:15:00,41.18,41.19,41.15,41.15,40000.0,18.4404,18.4449,18.427,18.427,40000.0
2010-10-14 12:20:00,41.16,41.16,41.1,41.11,57100.0,18.4315,18.4315,18.4046,18.4091,57100.0
2010-10-14 12:25:00,41.11,41.12,41.08,41.1,74700.0,18.4091,18.4136,18.3956,18.4046,74700.0
2010-10-14 12:30:00,41.1,41.11,41.02,41.05,90200.0,18.4046,18.4091,18.3688,18.3822,90200.0
2010-10-14 12:35:00,41.06,41.1,41.05,41.1,90800.0,18.3867,18.4046,18.3822,18.4046,90800.0
2010-10-14 12:40:00,41.1,41.1,41.05,41.06,51200.0,18.4046,18.4046,18.3822,18.3867,51200.0
2010-10-14 12:45:00,41.05,41.09,41.05,41.07,77200.0,18.3822,18.4001,18.3822,18.3912,77200.0
2010-10-14 12:50:00,41.07,41.1,41.06,41.1,25800.0,18.3912,18.4046,18.3867,18.4046,25800.0
2010-10-14 12:55:00,41.1,41.1,41.08,41.08,24400.0,18.4046,18.4046,18.3956,18.3956,24400.0
2010-10-14 13:00:00,41.09,41.1,41.04,41.08,47700.0,18.4001,18.4046,18.3777,18.3956,47700.0
2010-10-14 13:05:00,41.09,41.09,41.02,41.05,103800.0,18.4001,18.4001,18.3688,18.3822,103800.0
2010-10-14 13:10:00,41.04,41.07,41.04,41.06,24800.0,18.3777,18.3912,18.3777,18.3867,24800.0
2010-10-14 13:15:00,41.05,41.06,41.02,41.03,51200.0,18.3822,18.3867,18.3688,18.3733,51200.0
2010-10-14 13:20:00,41.03,41.03,41.0,41.0,63200.0,18.3733,18.3733,18.3598,18.3598,63200.0
2010-10-14 13:25:00,41.0,41.03,41.0,41.03,22100.0,18.3598,18.3733,18.3598,18.3733,22100.0
2010-10-14 13:30:00,41.02,41.06,41.02,41.05,53900.0,18.3688,18.3867,18.3688,18.3822,53900.0
2010-10-14 13:35:00,41.05,41.1,41.05,41.1,40700.0,18.3822,18.4046,18.3822,18.4046,40700.0
2010-10-14 13:40:00,41.1,41.11,41.08,41.1,44400.0,18.4046,18.4091,18.3956,18.4046,44400.0
2010-10-14 13:45:00,41.1,41.15,41.1,41.14,44700.0,18.4046,18.427,18.4046,18.4225,44700.0
2010-10-14 13:50:00,41.13,41.15,41.08,41.15,43800.0,18.418,18.427,18.3956,18.427,43800.0
2010-10-14 13:55:00,41.14,41.15,41.13,41.14,14500.0,18.4225,18.427,18.418,18.4225,14500.0
2010-10-14 14:00:00,41.14,41.15,41.11,41.14,25500.0,18.4225,18.427,18.4091,18.4225,25500.0
2010-10-14 14:05:00,41.14,41.15,41.08,41.09,19800.0,18.4225,18.427,18.3956,18.4001,19800.0
2010-10-14 14:10:00,41.09,41.12,41.08,41.09,32200.0,18.4001,18.4136,18.3956,18.4001,32200.0
2010-10-14 14:15:00,41.11,41.11,41.07,41.09,23200.0,18.4091,18.4091,18.3912,18.4001,23200.0
2010-10-14 14:20:00,41.09,41.11,41.07,41.07,17600.0,18.4001,18.4091,18.3912,18.3912,17600.0
2010-10-14 14:25:00,41.07,41.07,41.02,41.05,29500.0,18.3912,18.3912,18.3688,18.3822,29500.0
2010-10-14 14:30:00,41.04,41.05,41.02,41.02,21200.0,18.3777,18.3822,18.3688,18.3688,21200.0
2010-10-14 14:35:00,41.02,41.06,41.01,41.03,23500.0,18.3688,18.3867,18.3643,18.3733,23500.0
2010-10-14 14:40:00,41.03,41.07,41.01,41.05,39600.0,18.3733,18.3912,18.3643,18.3822,39600.0
2010-10-14 14:45:00,41.05,41.05,41.01,41.04,37800.0,18.3822,18.3822,18.3643,18.3777,37800.0
2010-10-14 14:50:00,41.04,41.07,41.04,41.06,15500.0,18.3777,18.3912,18.3777,18.3867,15500.0
2010-10-14 14:55:00,41.06,41.06,40.99,41.0,52300.0,18.3867,18.3867,18.3553,18.3598,52300.0
2010-10-14 15:00:00,41.0,41.01,40.96,40.99,47000.0,18.3598,18.3643,18.3419,18.3553,47000.0
2010-10-14 15:05:00,41.0,41.07,40.99,41.07,61200.0,18.3598,18.3912,18.3553,18.3912,61200.0
2010-10-14 15:10:00,41.07,41.09,41.06,41.06,42600.0,18.3912,18.4001,18.3867,18.3867,42600.0
2010-10-14 15:15:00,41.06,41.08,41.05,41.07,48000.0,18.3867,18.3956,18.3822,18.3912,48000.0
2010-10-14 15:20:00,41.06,41.12,41.06,41.06,102400.0,18.3867,18.4136,18.3867,18.3867,102400.0
2010-10-14 15:25:00,41.06,41.07,41.02,41.02,61900.0,18.3867,18.3912,18.3688,18.3688,61900.0
2010-10-14 15:30:00,41.02,41.05,41.02,41.02,57500.0,18.3688,18.3822,18.3688,18.3688,57500.0
2010-10-14 15:35:00,41.02,41.14,41.02,41.11,131900.0,18.3688,18.4225,18.3688,18.4091,131900.0
2010-10-14 15:40:00,41.11,41.12,41.08,41.08,80900.0,18.4091,18.4136,18.3956,18.3956,80900.0
2010-10-14 15:45:00,41.08,41.1,41.06,41.06,95900.0,18.3956,18.4046,18.3867,18.3867,95900.0
2010-10-14 15:50:00,41.07,41.07,41.03,41.03,121200.0,18.3912,18.3912,18.3733,18.3733,121200.0
2010-10-14 15:55:00,41.04,41.05,41.02,41.03,301100.0,18.3777,18.3822,18.3688,18.3733,301100.0
2010-10-15 09:30:00,40.92,40.99,40.88,40.88,249100.0,18.324,18.3553,18.3061,18.3061,249100.0
2010-10-15 09:35:00,40.88,40.89,40.77,40.79,318400.0,18.3061,18.3106,18.2568,18.2658,318400.0
2010-10-15 09:40:00,40.78,40.85,40.76,40.81,171100.0,18.2613,18.2927,18.2524,18.2747,171100.0
2010-10-15 09:45:00,40.81,40.98,40.8,40.83,271600.0,18.2747,18.3509,18.2703,18.2837,271600.0
2010-10-15 09:50:00,40.83,40.86,40.78,40.85,232300.0,18.2837,18.2971,18.2613,18.2927,232300.0
2010-10-15 09:55:00,40.85,40.88,40.77,40.78,112900.0,18.2927,18.3061,18.2568,18.2613,112900.0
2010-10-15 10:00:00,40.79,40.88,40.7,40.74,158400.0,18.2658,18.3061,18.2255,18.2434,158400.0
2010-10-15 10:05:00,40.74,40.8,40.67,40.76,121200.0,18.2434,18.2703,18.212,18.2524,121200.0
2010-10-15 10:10:00,40.75,40.79,40.67,40.75,116500.0,18.2479,18.2658,18.212,18.2479,116500.0
2010-10-15 10:15:00,40.75,40.76,40.53,40.55,170400.0,18.2479,18.2524,18.1494,18.1583,170400.0
2010-10-15 10:20:00,40.55,40.61,40.45,40.49,315300.0,18.1583,18.1852,18.1135,18.1314,315300.0
2010-10-15 10:25:00,40.48,40.54,40.4,40.5,206700.0,18.127,18.1538,18.0911,18.1359,206700.0
2010-10-15 10:30:00,40.5,40.68,40.45,40.68,125200.0,18.1359,18.2165,18.1135,18.2165,125200.0
2010-10-15 10:35:00,40.69,40.74,40.68,40.7,136200.0,18.221,18.2434,18.2165,18.2255,136200.0
2010-10-15 10:40:00,40.69,40.76,40.68,40.74,55100.0,18.221,18.2524,18.2165,18.2434,55100.0
2010-10-15 10:45:00,40.74,40.8,40.71,40.71,151100.0,18.2434,18.2703,18.23,18.23,151100.0
2010-10-15 10:50:00,40.72,40.86,40.67,40.86,88100.0,18.2344,18.2971,18.212,18.2971,88100.0
2010-10-15 10:55:00,40.87,40.92,40.82,40.84,66400.0,18.3016,18.324,18.2792,18.2882,66400.0
2010-10-15 11:00:00,40.84,40.92,40.82,40.9,90300.0,18.2882,18.324,18.2792,18.315,90300.0
2010-10-15 11:05:00,40.9,40.94,40.89,40.9,89500.0,18.315,18.333,18.3106,18.315,89500.0
2010-10-15 11:10:00,40.91,40.93,40.87,40.88,65300.0,18.3195,18.3285,18.3016,18.3061,65300.0
2010-10-15 11:15:00,40.88,40.92,40.88,40.92,117400.0,18.3061,18.324,18.3061,18.324,117400.0
2010-10-15 11:20:00,40.92,40.92,40.86,40.87,59800.0,18.324,18.324,18.2971,18.3016,59800.0
2010-10-15 11:25:00,40.87,40.91,40.83,40.85,119500.0,18.3016,18.3195,18.2837,18.2927,119500.0
2010-10-15 11:30:00,40.85,40.98,40.85,40.98,111300.0,18.2927,18.3509,18.2927,18.3509,111300.0
2010-10-15 11:35:00,40.98,41.0,40.92,40.96,246000.0,18.3509,18.3598,18.324,18.3419,246000.0
2010-10-15 11:40:00,40.97,41.11,40.97,41.09,330900.0,18.3464,18.4091,18.3464,18.4001,330900.0
2010-10-15 11:45:00,41.09,41.09,41.03,41.05,104900.0,18.4001,18.4001,18.3733,18.3822,104900.0
2010-10-15 11:50:00,41.05,41.06,41.0,41.01,100200.0,18.3822,18.3867,18.3598,18.3643,100200.0
2010-10-15 11:55:00,41.01,41.01,40.93,40.97,129200.0,18.3643,18.3643,18.3285,18.3464,129200.0
2010-10-15 12:00:00,40.98,40.99,40.93,40.94,161700.0,18.3509,18.3553,18.3285,18.333,161700.0
2010-10-15 12:05:00,40.94,40.94,40.88,40.91,92100.0,18.333,18.333,18.3061,18.3195,92100.0
2010-10-15 12:10:00,40.91,40.96,40.9,40.94,45600.0,18.3195,18.3419,18.315,18.333,45600.0
2010-10-15 12:15:00,40.93,40.97,40.91,40.93,66100.0,18.3285,18.3464,18.3195,18.3285,66100.0
2010-10-15 12:20:00,40.92,40.95,40.9,40.9,82200.0,18.324,18.3374,18.315,18.315,82200.0
2010-10-15 12:25:00,40.9,40.93,40.9,40.92,37600.0,18.315,18.3285,18.315,18.324,37600.0
2010-10-15 12:30:00,40.91,40.94,40.91,40.91,53500.0,18.3195,18.333,18.3195,18.3195,53500.0
2010-10-15 12:35:00,40.92,40.93,40.88,40.93,47700.0,18.324,18.3285,18.3061,18.3285,47700.0
2010-10-15 12:40:00,40.93,40.94,40.9,40.92,43600.0,18.3285,18.333,18.315,18.324,43600.0
2010-10-15 12:45:00,40.91,40.93,40.9,40.93,62700.0,18.3195,18.3285,18.315,18.3285,62700.0
2010-10-15 12:50:00,40.93,40.93,40.87,40.87,114900.0,18.3285,18.3285,18.3016,18.3016,114900.0
2010-10-15 12:55:00,40.88,40.9,40.85,40.87,28000.0,18.3061,18.315,18.2927,18.3016,28000.0
2010-10-15 13:00:00,40.86,40.91,40.86,40.88,46200.0,18.2971,18.3195,18.2971,18.3061,46200.0
2010-10-15 13:05:00,40.89,40.91,40.89,40.9,35700.0,18.3106,18.3195,18.3106,18.315,35700.0
2010-10-15 13:10:00,40.9,40.93,40.87,40.89,41500.0,18.315,18.3285,18.3016,18.3106,41500.0
2010-10-15 13:15:00,40.88,40.9,40.85,40.85,36900.0,18.3061,18.315,18.2927,18.2927,36900.0
2010-10-15 13:20:00,40.85,40.87,40.82,40.83,56200.0,18.2927,18.3016,18.2792,18.2837,56200.0
2010-10-15 13:25:00,40.83,40.84,40.79,40.8,45100.0,18.2837,18.2882,18.2658,18.2703,45100.0
2010-10-15 13:30:00,40.79,40.83,40.79,40.8,33100.0,18.2658,18.2837,18.2658,18.2703,33100.0
2010-10-15 13:35:00,40.8,40.83,40.8,40.8,30900.0,18.2703,18.2837,18.2703,18.2703,30900.0
2010-10-15 13:40:00,40.8,40.81,40.75,40.76,54800.0,18.2703,18.2747,18.2479,18.2524,54800.0
2010-10-15 13:45:00,40.76,40.76,40.71,40.76,57900.0,18.2524,18.2524,18.23,18.2524,57900.0
2010-10-15 13:50:00,40.76,40.77,40.7,40.71,57200.0,18.2524,18.2568,18.2255,18.23,57200.0
2010-10-15 13:55:00,40.71,40.74,40.67,40.73,64600.0,18.23,18.2434,18.212,18.2389,64600.0
2010-10-15 14:00:00,40.73,40.73,40.66,40.71,51000.0,18.2389,18.2389,18.2076,18.23,51000.0
2010-10-15 14:05:00,40.72,40.8,40.72,40.77,79100.0,18.2344,18.2703,18.2344,18.2568,79100.0
2010-10-15 14:10:00,40.78,40.82,40.74,40.81,55100.0,18.2613,18.2792,18.2434,18.2747,55100.0
2010-10-15 14:15:00,40.8,40.83,40.8,40.82,26100.0,18.2703,18.2837,18.2703,18.2792,26100.0
2010-10-15 14:20:00,40.83,40.83,40.79,40.79,38700.0,18.2837,18.2837,18.2658,18.2658,38700.0
2010-10-15 14:25:00,40.79,40.85,40.79,40.83,58100.0,18.2658,18.2927,18.2658,18.2837,58100.0
2010-10-15 14:30:00,40.83,40.86,40.82,40.85,72100.0,18.2837,18.2971,18.2792,18.2927,72100.0
2010-10-15 14:35:00,40.85,40.87,40.83,40.86,95000.0,18.2927,18.3016,18.2837,18.2971,95000.0
2010-10-15 14:40:00,40.86,40.87,40.81,40.81,35800.0,18.2971,18.3016,18.2747,18.2747,35800.0
2010-10-15 14:45:00,40.82,40.83,40.77,40.78,57700.0,18.2792,18.2837,18.2568,18.2613,57700.0
2010-10-15 14:50:00,40.77,40.8,40.76,40.8,29100.0,18.2568,18.2703,18.2524,18.2703,29100.0
2010-10-15 14:55:00,40.8,40.81,40.76,40.79,63800.0,18.2703,18.2747,18.2524,18.2658,63800.0
2010-10-15 15:00:00,40.79,40.8,40.75,40.75,43800.0,18.2658,18.2703,18.2479,18.2479,43800.0
2010-10-15 15:05:00,40.75,40.77,40.74,40.75,51900.0,18.2479,18.2568,18.2434,18.2479,51900.0
2010-10-15 15:10:00,40.74,40.75,40.71,40.75,53700.0,18.2434,18.2479,18.23,18.2479,53700.0
2010-10-15 15:15:00,40.74,40.77,40.72,40.76,78300.0,18.2434,18.2568,18.2344,18.2524,78300.0
2010-10-15 15:20:00,40.76,40.79,40.76,40.77,64200.0,18.2524,18.2658,18.2524,18.2568,64200.0
2010-10-15 15:25:00,40.78,40.79,40.74,40.74,81000.0,18.2613,18.2658,18.2434,18.2434,81000.0
2010-10-15 15:30:00,40.74,40.75,40.71,40.72,115300.0,18.2434,18.2479,18.23,18.2344,115300.0
2010-10-15 15:35:00,40.71,40.73,40.71,40.72,167200.0,18.23,18.2389,18.23,18.2344,167200.0
2010-10-15 15:40:00,40.73,40.75,40.71,40.71,154700.0,18.2389,18.2479,18.23,18.23,154700.0
2010-10-15 15:45:00,40.72,40.72,40.67,40.68,314000.0,18.2344,18.2344,18.212,18.2165,314000.0
2010-10-15 15:50:00,40.69,40.78,40.68,40.77,349000.0,18.221,18.2613,18.2165,18.2568,349000.0
2010-10-15 15:55:00,40.77,40.78,40.62,40.63,359500.0,18.2568,18.2613,18.1897,18.1941,359500.0
2010-10-18 09:30:00,40.66,40.7,40.56,40.67,212500.0,18.2076,18.2255,18.1628,18.212,212500.0
2010-10-18 09:35:00,40.66,40.7,40.44,40.7,398500.0,18.2076,18.2255,18.1091,18.2255,398500.0
2010-10-18 09:40:00,40.69,40.75,40.65,40.73,279300.0,18.221,18.2479,18.2031,18.2389,279300.0
2010-10-18 09:45:00,40.73,40.95,40.72,40.92,292800.0,18.2389,18.3374,18.2344,18.324,292800.0
2010-10-18 09:50:00,40.92,41.05,40.91,41.01,287600.0,18.324,18.3822,18.3195,18.3643,287600.0
2010-10-18 09:55:00,41.01,41.01,40.95,40.98,180300.0,18.3643,18.3643,18.3374,18.3509,180300.0
2010-10-18 10:00:00,40.97,41.01,40.87,40.9,298500.0,18.3464,18.3643,18.3016,18.315,298500.0
2010-10-18 10:05:00,40.9,41.01,40.86,40.97,127900.0,18.315,18.3643,18.2971,18.3464,127900.0
2010-10-18 10:10:00,40.97,41.14,40.97,41.13,166300.0,18.3464,18.4225,18.3464,18.418,166300.0
2010-10-18 10:15:00,41.13,41.16,41.05,41.06,156600.0,18.418,18.4315,18.3822,18.3867,156600.0
2010-10-18 10:20:00,41.06,41.12,41.04,41.11,185900.0,18.3867,18.4136,18.3777,18.4091,185900.0
2010-10-18 10:25:00,41.11,41.23,41.09,41.22,149400.0,18.4091,18.4628,18.4001,18.4583,149400.0
2010-10-18 10:30:00,41.21,41.25,41.18,41.22,280500.0,18.4539,18.4718,18.4404,18.4583,280500.0
2010-10-18 10:35:00,41.21,41.28,41.17,41.28,158800.0,18.4539,18.4852,18.4359,18.4852,158800.0
2010-10-18 10:40:00,41.28,41.28,41.22,41.26,120800.0,18.4852,18.4852,18.4583,18.4763,120800.0
2010-10-18 10:45:00,41.25,41.34,41.23,41.32,235600.0,18.4718,18.5121,18.4628,18.5031,235600.0
2010-10-18 10:50:00,41.31,41.36,41.3,41.34,137700.0,18.4986,18.521,18.4942,18.5121,137700.0
2010-10-18 10:55:00,41.35,41.43,41.34,41.42,158400.0,18.5166,18.5524,18.5121,18.5479,158400.0
2010-10-18 11:00:00,41.4,41.41,41.28,41.29,99600.0,18.5389,18.5434,18.4852,18.4897,99600.0
2010-10-18 11:05:00,41.29,41.34,41.24,41.24,67600.0,18.4897,18.5121,18.4673,18.4673,67600.0
2010-10-18 11:10:00,41.24,41.25,41.18,41.2,82900.0,18.4673,18.4718,18.4404,18.4494,82900.0
2010-10-18 11:15:00,41.2,41.3,41.19,41.24,137700.0,18.4494,18.4942,18.4449,18.4673,137700.0
2010-10-18 11:20:00,41.24,41.34,41.24,41.25,108100.0,18.4673,18.5121,18.4673,18.4718,108100.0
2010-10-18 11:25:00,41.25,41.35,41.24,41.33,91600.0,18.4718,18.5166,18.4673,18.5076,91600.0
2010-10-18 11:30:00,41.33,41.33,41.24,41.25,58700.0,18.5076,18.5076,18.4673,18.4718,58700.0
2010-10-18 11:35:00,41.26,41.26,41.19,41.24,136000.0,18.4763,18.4763,18.4449,18.4673,136000.0
2010-10-18 11:40:00,41.24,41.34,41.21,41.33,101500.0,18.4673,18.5121,18.4539,18.5076,101500.0
2010-10-18 11:45:00,41.34,41.35,41.32,41.33,81700.0,18.5121,18.5166,18.5031,18.5076,81700.0
2010-10-18 11:50:00,41.33,41.35,41.28,41.31,90300.0,18.5076,18.5166,18.4852,18.4986,90300.0
2010-10-18 11:55:00,41.31,41.35,41.3,41.35,37800.0,18.4986,18.5166,18.4942,18.5166,37800.0
2010-10-18 12:00:00,41.35,41.4,41.34,41.4,116400.0,18.5166,18.5389,18.5121,18.5389,116400.0
2010-10-18 12:05:00,41.39,41.4,41.37,41.38,69900.0,18.5345,18.5389,18.5255,18.53,69900.0
2010-10-18 12:10:00,41.38,41.38,41.35,41.38,46700.0,18.53,18.53,18.5166,18.53,46700.0
2010-10-18 12:15:00,41.38,41.4,41.38,41.4,28300.0,18.53,18.5389,18.53,18.5389,28300.0
2010-10-18 12:20:00,41.4,41.41,41.39,41.4,36200.0,18.5389,18.5434,18.5345,18.5389,36200.0
2010-10-18 12:25:00,41.4,41.4,41.36,41.36,41800.0,18.5389,18.5389,18.521,18.521,41800.0
2010-10-18 12:30:00,41.35,41.37,41.35,41.37,25400.0,18.5166,18.5255,18.5166,18.5255,25400.0
2010-10-18 12:35:00,41.37,41.4,41.37,41.38,41100.0,18.5255,18.5389,18.5255,18.53,41100.0
2010-10-18 12:40:00,41.39,41.4,41.37,41.4,52200.0,18.5345,18.5389,18.5255,18.5389,52200.0
2010-10-18 12:45:00,41.4,41.42,41.38,41.42,29500.0,18.5389,18.5479,18.53,18.5479,29500.0
2010-10-18 12:50:00,41.42,41.43,41.41,41.42,29200.0,18.5479,18.5524,18.5434,18.5479,29200.0
2010-10-18 12:55:00,41.41,41.43,41.4,41.42,29900.0,18.5434,18.5524,18.5389,18.5479,29900.0
2010-10-18 13:00:00,41.41,41.43,41.41,41.42,38200.0,18.5434,18.5524,18.5434,18.5479,38200.0
2010-10-18 13:05:00,41.42,41.49,41.42,41.48,98100.0,18.5479,18.5792,18.5479,18.5748,98100.0
2010-10-18 13:10:00,41.48,41.5,41.46,41.49,95800.0,18.5748,18.5837,18.5658,18.5792,95800.0
2010-10-18 13:15:00,41.5,41.54,41.48,41.54,95500.0,18.5837,18.6016,18.5748,18.6016,95500.0
2010-10-18 13:20:00,41.53,41.54,41.5,41.52,59700.0,18.5972,18.6016,18.5837,18.5927,59700.0
2010-10-18 13:25:00,41.52,41.55,41.51,41.54,73500.0,18.5927,18.6061,18.5882,18.6016,73500.0
2010-10-18 13:30:00,41.54,41.55,41.52,41.53,57200.0,18.6016,18.6061,18.5927,18.5972,57200.0
2010-10-18 13:35:00,41.53,41.53,41.52,41.52,43300.0,18.5972,18.5972,18.5927,18.5927,43300.0
2010-10-18 13:40:00,41.52,41.54,41.51,41.53,59700.0,18.5927,18.6016,18.5882,18.5972,59700.0
2010-10-18 13:45:00,41.53,41.57,41.53,41.56,87900.0,18.5972,18.6151,18.5972,18.6106,87900.0
2010-10-18 13:50:00,41.56,41.56,41.53,41.53,28000.0,18.6106,18.6106,18.5972,18.5972,28000.0
2010-10-18 13:55:00,41.54,41.56,41.53,41.56,60500.0,18.6016,18.6106,18.5972,18.6106,60500.0
2010-10-18 14:00:00,41.55,41.56,41.53,41.53,66100.0,18.6061,18.6106,18.5972,18.5972,66100.0
2010-10-18 14:05:00,41.53,41.54,41.5,41.52,37700.0,18.5972,18.6016,18.5837,18.5927,37700.0
2010-10-18 14:10:00,41.52,41.55,41.51,41.54,40100.0,18.5927,18.6061,18.5882,18.6016,40100.0
2010-10-18 14:15:00,41.55,41.58,41.54,41.56,57600.0,18.6061,18.6195,18.6016,18.6106,57600.0
2010-10-18 14:20:00,41.56,41.61,41.56,41.6,93400.0,18.6106,18.633,18.6106,18.6285,93400.0
2010-10-18 14:25:00,41.61,41.65,41.6,41.65,85800.0,18.633,18.6509,18.6285,18.6509,85800.0
2010-10-18 14:30:00,41.65,41.66,41.63,41.63,73900.0,18.6509,18.6554,18.6419,18.6419,73900.0
2010-10-18 14:35:00,41.63,41.64,41.56,41.58,114500.0,18.6419,18.6464,18.6106,18.6195,114500.0
2010-10-18 14:40:00,41.57,41.6,41.57,41.59,59900.0,18.6151,18.6285,18.6151,18.624,59900.0
2010-10-18 14:45:00,41.59,41.6,41.59,41.59,31100.0,18.624,18.6285,18.624,18.624,31100.0
2010-10-18 14:50:00,41.6,41.62,41.59,41.62,50400.0,18.6285,18.6375,18.624,18.6375,50400.0
2010-10-18 14:55:00,41.62,41.65,41.61,41.65,61500.0,18.6375,18.6509,18.633,18.6509,61500.0
2010-10-18 15:00:00,41.65,41.7,41.64,41.7,115900.0,18.6509,18.6733,18.6464,18.6733,115900.0
2010-10-18 15:05:00,41.7,41.74,41.69,41.73,158700.0,18.6733,18.6912,18.6688,18.6867,158700.0
2010-10-18 15:10:00,41.74,41.74,41.67,41.67,83200.0,18.6912,18.6912,18.6598,18.6598,83200.0
2010-10-18 15:15:00,41.67,41.68,41.6,41.6,55100.0,18.6598,18.6643,18.6285,18.6285,55100.0
2010-10-18 15:20:00,41.6,41.61,41.58,41.58,105300.0,18.6285,18.633,18.6195,18.6195,105300.0
2010-10-18 15:25:00,41.58,41.6,41.58,41.6,59900.0,18.6195,18.6285,18.6195,18.6285,59900.0
2010-10-18 15:30:00,41.6,41.65,41.59,41.65,93700.0,18.6285,18.6509,18.624,18.6509,93700.0
2010-10-18 15:35:00,41.65,41.7,41.65,41.7,104600.0,18.6509,18.6733,18.6509,18.6733,104600.0
2010-10-18 15:40:00,41.7,41.7,41.65,41.65,121400.0,18.6733,18.6733,18.6509,18.6509,121400.0
2010-10-18 15:45:00,41.65,41.66,41.55,41.56,221900.0,18.6509,18.6554,18.6061,18.6106,221900.0
2010-10-18 15:50:00,41.56,41.56,41.48,41.49,203500.0,18.6106,18.6106,18.5748,18.5792,203500.0
2010-10-18 15:55:00,41.48,41.49,41.44,41.49,329300.0,18.5748,18.5792,18.5569,18.5792,329300.0
2010-10-19 09:30:00,40.39,40.55,40.38,40.55,692900.0,18.0867,18.1583,18.0822,18.1583,692900.0
2010-10-19 09:35:00,40.55,40.72,40.49,40.68,377000.0,18.1583,18.2344,18.1314,18.2165,377000.0
2010-10-19 09:40:00,40.69,40.72,40.65,40.67,254100.0,18.221,18.2344,18.2031,18.212,254100.0
2010-10-19 09:45:00,40.68,40.71,40.61,40.69,167800.0,18.2165,18.23,18.1852,18.221,167800.0
2010-10-19 09:50:00,40.69,40.69,40.57,40.58,224600.0,18.221,18.221,18.1673,18.1717,224600.0
2010-10-19 09:55:00,40.61,40.73,40.6,40.71,217700.0,18.1852,18.2389,18.1807,18.23,217700.0
2010-10-19 10:00:00,40.71,40.94,40.66,40.87,402500.0,18.23,18.333,18.2076,18.3016,402500.0
2010-10-19 10:05:00,40.86,40.88,40.77,40.87,125900.0,18.2971,18.3061,18.2568,18.3016,125900.0
2010-10-19 10:10:00,40.87,40.92,40.86,40.91,88900.0,18.3016,18.324,18.2971,18.3195,88900.0
2010-10-19 10:15:00,40.91,41.0,40.87,40.9,133200.0,18.3195,18.3598,18.3016,18.315,133200.0
2010-10-19 10:20:00,40.89,40.94,40.82,40.87,61100.0,18.3106,18.333,18.2792,18.3016,61100.0
2010-10-19 10:25:00,40.87,40.9,40.8,40.87,73000.0,18.3016,18.315,18.2703,18.3016,73000.0
2010-10-19 10:30:00,40.88,40.9,40.81,40.84,110700.0,18.3061,18.315,18.2747,18.2882,110700.0
2010-10-19 10:35:00,40.84,40.89,40.74,40.76,133100.0,18.2882,18.3106,18.2434,18.2524,133100.0
2010-10-19 10:40:00,40.77,40.81,40.71,40.71,116200.0,18.2568,18.2747,18.23,18.23,116200.0
2010-10-19 10:45:00,40.73,40.84,40.73,40.82,91800.0,18.2389,18.2882,18.2389,18.2792,91800.0
2010-10-19 10:50:00,40.81,40.89,40.81,40.85,81800.0,18.2747,18.3106,18.2747,18.2927,81800.0
2010-10-19 10:55:00,40.86,40.95,40.85,40.88,105600.0,18.2971,18.3374,18.2927,18.3061,105600.0
2010-10-19 11:00:00,40.87,40.96,40.84,40.92,105500.0,18.3016,18.3419,18.2882,18.324,105500.0
2010-10-19 11:05:00,40.92,41.11,40.9,41.09,269000.0,18.324,18.4091,18.315,18.4001,269000.0
2010-10-19 11:10:00,41.09,41.2,41.07,41.12,240000.0,18.4001,18.4494,18.3912,18.4136,240000.0
2010-10-19 11:15:00,41.11,41.21,41.09,41.12,178800.0,18.4091,18.4539,18.4001,18.4136,178800.0
2010-10-19 11:20:00,41.1,41.18,41.08,41.17,215500.0,18.4046,18.4404,18.3956,18.4359,215500.0
2010-10-19 11:25:00,41.17,41.24,41.17,41.2,176800.0,18.4359,18.4673,18.4359,18.4494,176800.0
2010-10-19 11:30:00,41.21,41.22,41.14,41.19,209000.0,18.4539,18.4583,18.4225,18.4449,209000.0
2010-10-19 11:35:00,41.18,41.24,41.16,41.24,74400.0,18.4404,18.4673,18.4315,18.4673,74400.0
2010-10-19 11:40:00,41.23,41.33,41.23,41.33,108400.0,18.4628,18.5076,18.4628,18.5076,108400.0
2010-10-19 11:45:00,41.33,41.35,41.29,41.33,106600.0,18.5076,18.5166,18.4897,18.5076,106600.0
2010-10-19 11:50:00,41.33,41.35,41.25,41.28,173800.0,18.5076,18.5166,18.4718,18.4852,173800.0
2010-10-19 11:55:00,41.29,41.33,41.28,41.33,40100.0,18.4897,18.5076,18.4852,18.5076,40100.0
2010-10-19 12:00:00,41.34,41.36,41.33,41.35,64200.0,18.5121,18.521,18.5076,18.5166,64200.0
2010-10-19 12:05:00,41.35,41.36,41.28,41.28,52700.0,18.5166,18.521,18.4852,18.4852,52700.0
2010-10-19 12:10:00,41.28,41.31,41.24,41.24,38200.0,18.4852,18.4986,18.4673,18.4673,38200.0
2010-10-19 12:15:00,41.25,41.27,41.2,41.2,35800.0,18.4718,18.4807,18.4494,18.4494,35800.0
2010-10-19 12:20:00,41.2,41.2,41.1,41.12,82000.0,18.4494,18.4494,18.4046,18.4136,82000.0
2010-10-19 12:25:00,41.12,41.13,41.07,41.13,81100.0,18.4136,18.418,18.3912,18.418,81100.0
2010-10-19 12:30:00,41.12,41.14,41.06,41.07,23300.0,18.4136,18.4225,18.3867,18.3912,23300.0
2010-10-19 12:35:00,41.06,41.1,41.04,41.09,55100.0,18.3867,18.4046,18.3777,18.4001,55100.0
2010-10-19 12:40:00,41.09,41.14,41.08,41.13,40100.0,18.4001,18.4225,18.3956,18.418,40100.0
2010-10-19 12:45:00,41.13,41.13,41.08,41.11,30200.0,18.418,18.418,18.3956,18.4091,30200.0
2010-10-19 12:50:00,41.11,41.11,41.01,41.02,52600.0,18.4091,18.4091,18.3643,18.3688,52600.0
2010-10-19 12:55:00,41.02,41.06,41.01,41.05,19400.0,18.3688,18.3867,18.3643,18.3822,19400.0
2010-10-19 13:00:00,41.06,41.07,41.02,41.02,34700.0,18.3867,18.3912,18.3688,18.3688,34700.0
2010-10-19 13:05:00,41.02,41.03,41.01,41.01,28500.0,18.3688,18.3733,18.3643,18.3643,28500.0
2010-10-19 13:10:00,41.02,41.04,41.01,41.04,51800.0,18.3688,18.3777,18.3643,18.3777,51800.0
2010-10-19 13:15:00,41.04,41.04,41.01,41.03,31300.0,18.3777,18.3777,18.3643,18.3733,31300.0
2010-10-19 13:20:00,41.03,41.05,41.0,41.01,19200.0,18.3733,18.3822,18.3598,18.3643,19200.0
2010-10-19 13:25:00,41.0,41.03,40.99,41.02,70700.0,18.3598,18.3733,18.3553,18.3688,70700.0
2010-10-19 13:30:00,41.01,41.04,41.01,41.03,20200.0,18.3643,18.3777,18.3643,18.3733,20200.0
2010-10-19 13:35:00,41.03,41.03,40.98,41.01,102400.0,18.3733,18.3733,18.3509,18.3643,102400.0
2010-10-19 13:40:00,41.01,41.02,41.0,41.01,43000.0,18.3643,18.3688,18.3598,18.3643,43000.0
2010-10-19 13:45:00,41.0,41.01,40.94,40.99,47100.0,18.3598,18.3643,18.333,18.3553,47100.0
2010-10-19 13:50:00,40.99,41.0,40.94,40.97,56900.0,18.3553,18.3598,18.333,18.3464,56900.0
2010-10-19 13:55:00,40.97,40.98,40.92,40.95,41700.0,18.3464,18.3509,18.324,18.3374,41700.0
2010-10-19 14:00:00,40.94,40.95,40.77,40.78,129000.0,18.333,18.3374,18.2568,18.2613,129000.0
2010-10-19 14:05:00,40.78,40.81,40.74,40.75,107900.0,18.2613,18.2747,18.2434,18.2479,107900.0
2010-10-19 14:10:00,40.75,40.8,40.71,40.77,79700.0,18.2479,18.2703,18.23,18.2568,79700.0
2010-10-19 14:15:00,40.77,40.82,40.75,40.76,64500.0,18.2568,18.2792,18.2479,18.2524,64500.0
2010-10-19 14:20:00,40.76,40.79,40.67,40.68,116000.0,18.2524,18.2658,18.212,18.2165,116000.0
2010-10-19 14:25:00,40.68,40.77,40.66,40.71,94900.0,18.2165,18.2568,18.2076,18.23,94900.0
2010-10-19 14:30:00,40.71,40.8,40.7,40.8,42200.0,18.23,18.2703,18.2255,18.2703,42200.0
2010-10-19 14:35:00,40.8,40.81,40.73,40.74,27600.0,18.2703,18.2747,18.2389,18.2434,27600.0
2010-10-19 14:40:00,40.74,40.75,40.7,40.73,35200.0,18.2434,18.2479,18.2255,18.2389,35200.0
2010-10-19 14:45:00,40.73,40.79,40.71,40.78,35900.0,18.2389,18.2658,18.23,18.2613,35900.0
2010-10-19 14:50:00,40.79,40.84,40.77,40.8,55000.0,18.2658,18.2882,18.2568,18.2703,55000.0
2010-10-19 14:55:00,40.8,40.83,40.76,40.78,50000.0,18.2703,18.2837,18.2524,18.2613,50000.0
2010-10-19 15:00:00,40.78,40.78,40.7,40.72,61700.0,18.2613,18.2613,18.2255,18.2344,61700.0
2010-10-19 15:05:00,40.72,40.76,40.71,40.76,43400.0,18.2344,18.2524,18.23,18.2524,43400.0
2010-10-19 15:10:00,40.74,40.77,40.7,40.7,68000.0,18.2434,18.2568,18.2255,18.2255,68000.0
2010-10-19 15:15:00,40.71,40.74,40.7,40.74,57600.0,18.23,18.2434,18.2255,18.2434,57600.0
2010-10-19 15:20:00,40.73,40.75,40.71,40.72,39800.0,18.2389,18.2479,18.23,18.2344,39800.0
2010-10-19 15:25:00,40.72,40.75,40.7,40.7,110700.0,18.2344,18.2479,18.2255,18.2255,110700.0
2010-10-19 15:30:00,40.7,40.71,40.66,40.7,81800.0,18.2255,18.23,18.2076,18.2255,81800.0
2010-10-19 15:35:00,40.71,40.76,40.71,40.75,91100.0,18.23,18.2524,18.23,18.2479,91100.0
2010-10-19 15:40:00,40.76,40.8,40.75,40.8,123700.0,18.2524,18.2703,18.2479,18.2703,123700.0
2010-10-19 15:45:00,40.81,40.89,40.8,40.86,180100.0,18.2747,18.3106,18.2703,18.2971,180100.0
2010-10-19 15:50:00,40.87,40.91,40.86,40.9,122300.0,18.3016,18.3195,18.2971,18.315,122300.0
2010-10-19 15:55:00,40.91,40.94,40.84,40.94,395700.0,18.3195,18.333,18.2882,18.333,395700.0
2010-10-20 09:30:00,40.93,40.99,40.9,40.99,82200.0,18.3285,18.3553,18.315,18.3553,82200.0
2010-10-20 09:35:00,40.99,41.02,40.94,40.97,75600.0,18.3553,18.3688,18.333,18.3464,75600.0
2010-10-20 09:40:00,40.97,41.1,40.95,41.1,164400.0,18.3464,18.4046,18.3374,18.4046,164400.0
2010-10-20 09:45:00,41.11,41.16,41.08,41.16,171100.0,18.4091,18.4315,18.3956,18.4315,171100.0
2010-10-20 09:50:00,41.17,41.21,41.07,41.09,288000.0,18.4359,18.4539,18.3912,18.4001,288000.0
2010-10-20 09:55:00,41.09,41.13,40.93,40.95,472100.0,18.4001,18.418,18.3285,18.3374,472100.0
2010-10-20 10:00:00,40.95,41.09,40.95,41.06,164600.0,18.3374,18.4001,18.3374,18.3867,164600.0
2010-10-20 10:05:00,41.06,41.1,41.01,41.02,126800.0,18.3867,18.4046,18.3643,18.3688,126800.0
2010-10-20 10:10:00,41.03,41.05,40.99,41.03,182400.0,18.3733,18.3822,18.3553,18.3733,182400.0
2010-10-20 10:15:00,41.02,41.08,40.98,41.0,132200.0,18.3688,18.3956,18.3509,18.3598,132200.0
2010-10-20 10:20:00,41.01,41.04,40.95,41.0,80900.0,18.3643,18.3777,18.3374,18.3598,80900.0
2010-10-20 10:25:00,40.99,41.07,40.99,41.06,57800.0,18.3553,18.3912,18.3553,18.3867,57800.0
2010-10-20 10:30:00,41.05,41.2,41.05,41.19,153900.0,18.3822,18.4494,18.3822,18.4449,153900.0
2010-10-20 10:35:00,41.18,41.24,41.13,41.15,97100.0,18.4404,18.4673,18.418,18.427,97100.0
2010-10-20 10:40:00,41.15,41.25,41.14,41.23,83700.0,18.427,18.4718,18.4225,18.4628,83700.0
2010-10-20 10:45:00,41.23,41.33,41.23,41.33,204300.0,18.4628,18.5076,18.4628,18.5076,204300.0
2010-10-20 10:50:00,41.33,41.37,41.3,41.33,110100.0,18.5076,18.5255,18.4942,18.5076,110100.0
2010-10-20 10:55:00,41.33,41.35,41.3,41.31,96100.0,18.5076,18.5166,18.4942,18.4986,96100.0
2010-10-20 11:00:00,41.32,41.37,41.3,41.32,118700.0,18.5031,18.5255,18.4942,18.5031,118700.0
2010-10-20 11:05:00,41.33,41.37,41.3,41.37,102100.0,18.5076,18.5255,18.4942,18.5255,102100.0
2010-10-20 11:10:00,41.36,41.38,41.3,41.3,95600.0,18.521,18.53,18.4942,18.4942,95600.0
2010-10-20 11:15:00,41.31,41.35,41.28,41.34,150000.0,18.4986,18.5166,18.4852,18.5121,150000.0
2010-10-20 11:20:00,41.33,41.43,41.33,41.42,175500.0,18.5076,18.5524,18.5076,18.5479,175500.0
2010-10-20 11:25:00,41.42,41.49,41.39,41.44,182400.0,18.5479,18.5792,18.5345,18.5569,182400.0
2010-10-20 11:30:00,41.44,41.46,41.35,41.39,115000.0,18.5569,18.5658,18.5166,18.5345,115000.0
2010-10-20 11:35:00,41.39,41.42,41.37,41.38,44300.0,18.5345,18.5479,18.5255,18.53,44300.0
2010-10-20 11:40:00,41.37,41.37,41.33,41.33,47000.0,18.5255,18.5255,18.5076,18.5076,47000.0
2010-10-20 11:45:00,41.32,41.34,41.18,41.22,282700.0,18.5031,18.5121,18.4404,18.4583,282700.0
2010-10-20 11:50:00,41.23,41.34,41.23,41.33,96300.0,18.4628,18.5121,18.4628,18.5076,96300.0
2010-10-20 11:55:00,41.33,41.35,41.3,41.34,51700.0,18.5076,18.5166,18.4942,18.5121,51700.0
2010-10-20 12:00:00,41.34,41.44,41.33,41.43,46800.0,18.5121,18.5569,18.5076,18.5524,46800.0
2010-10-20 12:05:00,41.42,41.45,41.42,41.45,30000.0,18.5479,18.5613,18.5479,18.5613,30000.0
2010-10-20 12:10:00,41.44,41.46,41.35,41.35,89100.0,18.5569,18.5658,18.5166,18.5166,89100.0
2010-10-20 12:15:00,41.35,41.42,41.32,41.41,52000.0,18.5166,18.5479,18.5031,18.5434,52000.0
2010-10-20 12:20:00,41.4,41.4,41.36,41.38,24900.0,18.5389,18.5389,18.521,18.53,24900.0
2010-10-20 12:25:00,41.37,41.38,41.28,41.31,58200.0,18.5255,18.53,18.4852,18.4986,58200.0
2010-10-20 12:30:00,41.31,41.32,41.28,41.29,24400.0,18.4986,18.5031,18.4852,18.4897,24400.0
2010-10-20 12:35:00,41.29,41.32,41.29,41.3,21400.0,18.4897,18.5031,18.4897,18.4942,21400.0
2010-10-20 12:40:00,41.29,41.29,41.26,41.27,23300.0,18.4897,18.4897,18.4763,18.4807,23300.0
2010-10-20 12:45:00,41.28,41.34,41.28,41.3,32200.0,18.4852,18.5121,18.4852,18.4942,32200.0
2010-10-20 12:50:00,41.3,41.33,41.29,41.31,21000.0,18.4942,18.5076,18.4897,18.4986,21000.0
2010-10-20 12:55:00,41.3,41.31,41.26,41.31,18400.0,18.4942,18.4986,18.4763,18.4986,18400.0
2010-10-20 13:00:00,41.31,41.36,41.3,41.35,19200.0,18.4986,18.521,18.4942,18.5166,19200.0
2010-10-20 13:05:00,41.34,41.42,41.33,41.4,46700.0,18.5121,18.5479,18.5076,18.5389,46700.0
2010-10-20 13:10:00,41.39,41.4,41.35,41.36,60800.0,18.5345,18.5389,18.5166,18.521,60800.0
2010-10-20 13:15:00,41.37,41.37,41.3,41.3,25800.0,18.5255,18.5255,18.4942,18.4942,25800.0
2010-10-20 13:20:00,41.3,41.37,41.3,41.34,28200.0,18.4942,18.5255,18.4942,18.5121,28200.0
2010-10-20 13:25:00,41.34,41.34,41.29,41.29,9300.0,18.5121,18.5121,18.4897,18.4897,9300.0
2010-10-20 13:30:00,41.3,41.33,41.25,41.28,54000.0,18.4942,18.5076,18.4718,18.4852,54000.0
2010-10-20 13:35:00,41.27,41.3,41.26,41.28,13000.0,18.4807,18.4942,18.4763,18.4852,13000.0
2010-10-20 13:40:00,41.27,41.28,41.26,41.26,7700.0,18.4807,18.4852,18.4763,18.4763,7700.0
2010-10-20 13:45:00,41.26,41.27,41.25,41.26,13300.0,18.4763,18.4807,18.4718,18.4763,13300.0
2010-10-20 13:50:00,41.26,41.27,41.25,41.26,20500.0,18.4763,18.4807,18.4718,18.4763,20500.0
2010-10-20 13:55:00,41.25,41.27,41.25,41.25,30500.0,18.4718,18.4807,18.4718,18.4718,30500.0
2010-10-20 14:00:00,41.25,41.28,41.25,41.25,54500.0,18.4718,18.4852,18.4718,18.4718,54500.0
2010-10-20 14:05:00,41.25,41.28,41.25,41.25,40800.0,18.4718,18.4852,18.4718,18.4718,40800.0
2010-10-20 14:10:00,41.26,41.28,41.25,41.26,82700.0,18.4763,18.4852,18.4718,18.4763,82700.0
2010-10-20 14:15:00,41.26,41.32,41.26,41.31,43200.0,18.4763,18.5031,18.4763,18.4986,43200.0
2010-10-20 14:20:00,41.32,41.34,41.22,41.23,100200.0,18.5031,18.5121,18.4583,18.4628,100200.0
2010-10-20 14:25:00,41.23,41.29,41.23,41.28,36700.0,18.4628,18.4897,18.4628,18.4852,36700.0
2010-10-20 14:30:00,41.28,41.32,41.26,41.31,63700.0,18.4852,18.5031,18.4763,18.4986,63700.0
2010-10-20 14:35:00,41.31,41.32,41.28,41.31,37700.0,18.4986,18.5031,18.4852,18.4986,37700.0
2010-10-20 14:40:00,41.32,41.32,41.28,41.29,28500.0,18.5031,18.5031,18.4852,18.4897,28500.0
2010-10-20 14:45:00,41.3,41.3,41.26,41.26,20000.0,18.4942,18.4942,18.4763,18.4763,20000.0
2010-10-20 14:50:00,41.26,41.27,41.24,41.25,16800.0,18.4763,18.4807,18.4673,18.4718,16800.0
2010-10-20 14:55:00,41.26,41.26,41.22,41.25,30800.0,18.4763,18.4763,18.4583,18.4718,30800.0
2010-10-20 15:00:00,41.25,41.31,41.24,41.3,64300.0,18.4718,18.4986,18.4673,18.4942,64300.0
2010-10-20 15:05:00,41.3,41.3,41.26,41.3,50600.0,18.4942,18.4942,18.4763,18.4942,50600.0
2010-10-20 15:10:00,41.29,41.3,41.28,41.28,18100.0,18.4897,18.4942,18.4852,18.4852,18100.0
2010-10-20 15:15:00,41.28,41.31,41.27,41.28,71700.0,18.4852,18.4986,18.4807,18.4852,71700.0
2010-10-20 15:20:00,41.28,41.29,41.25,41.26,75100.0,18.4852,18.4897,18.4718,18.4763,75100.0
2010-10-20 15:25:00,41.26,41.27,41.25,41.27,30700.0,18.4763,18.4807,18.4718,18.4807,30700.0
2010-10-20 15:30:00,41.26,41.27,41.25,41.25,52500.0,18.4763,18.4807,18.4718,18.4718,52500.0
2010-10-20 15:35:00,41.25,41.26,41.17,41.19,123000.0,18.4718,18.4763,18.4359,18.4449,123000.0
2010-10-20 15:40:00,41.19,41.19,41.15,41.16,84600.0,18.4449,18.4449,18.427,18.4315,84600.0
2010-10-20 15:45:00,41.16,41.21,41.15,41.17,80100.0,18.4315,18.4539,18.427,18.4359,80100.0
2010-10-20 15:50:00,41.17,41.19,41.08,41.08,168800.0,18.4359,18.4449,18.3956,18.3956,168800.0
2010-10-20 15:55:00,41.09,41.11,41.08,41.11,254000.0,18.4001,18.4091,18.3956,18.4091,254000.0
2010-10-21 09:30:00,40.88,40.94,40.87,40.91,231600.0,18.3061,18.333,18.3016,18.3195,231600.0
2010-10-21 09:35:00,40.9,41.08,40.9,41.06,166300.0,18.315,18.3956,18.315,18.3867,166300.0
2010-10-21 09:40:00,41.05,41.07,40.99,41.0,91800.0,18.3822,18.3912,18.3553,18.3598,91800.0
2010-10-21 09:45:00,41.01,41.02,40.96,41.0,82600.0,18.3643,18.3688,18.3419,18.3598,82600.0
2010-10-21 09:50:00,41.0,41.0,40.93,40.93,133500.0,18.3598,18.3598,18.3285,18.3285,133500.0
2010-10-21 09:55:00,40.93,41.01,40.93,41.0,75100.0,18.3285,18.3643,18.3285,18.3598,75100.0
2010-10-21 10:00:00,41.01,41.06,40.98,41.05,158400.0,18.3643,18.3867,18.3509,18.3822,158400.0
2010-10-21 10:05:00,41.06,41.2,41.0,41.19,155700.0,18.3867,18.4494,18.3598,18.4449,155700.0
2010-10-21 10:10:00,41.19,41.2,41.12,41.16,57500.0,18.4449,18.4494,18.4136,18.4315,57500.0
2010-10-21 10:15:00,41.15,41.19,41.11,41.16,66800.0,18.427,18.4449,18.4091,18.4315,66800.0
2010-10-21 10:20:00,41.15,41.19,41.09,41.17,127100.0,18.427,18.4449,18.4001,18.4359,127100.0
2010-10-21 10:25:00,41.19,41.2,41.15,41.15,63600.0,18.4449,18.4494,18.427,18.427,63600.0
2010-10-21 10:30:00,41.15,41.19,41.15,41.17,50500.0,18.427,18.4449,18.427,18.4359,50500.0
2010-10-21 10:35:00,41.17,41.21,41.15,41.18,226900.0,18.4359,18.4539,18.427,18.4404,226900.0
2010-10-21 10:40:00,41.18,41.18,41.13,41.13,288100.0,18.4404,18.4404,18.418,18.418,288100.0
2010-10-21 10:45:00,41.12,41.13,41.11,41.12,91300.0,18.4136,18.418,18.4091,18.4136,91300.0
2010-10-21 10:50:00,41.13,41.18,41.12,41.17,183500.0,18.418,18.4404,18.4136,18.4359,183500.0
2010-10-21 10:55:00,41.16,41.17,41.14,41.15,184100.0,18.4315,18.4359,18.4225,18.427,184100.0
2010-10-21 11:00:00,41.15,41.18,41.13,41.14,121100.0,18.427,18.4404,18.418,18.4225,121100.0
2010-10-21 11:05:00,41.13,41.17,41.13,41.14,46200.0,18.418,18.4359,18.418,18.4225,46200.0
2010-10-21 11:10:00,41.14,41.15,41.12,41.13,100200.0,18.4225,18.427,18.4136,18.418,100200.0
2010-10-21 11:15:00,41.13,41.13,41.09,41.1,682300.0,18.418,18.418,18.4001,18.4046,682300.0
2010-10-21 11:20:00,41.1,41.12,41.04,41.05,110300.0,18.4046,18.4136,18.3777,18.3822,110300.0
2010-10-21 11:25:00,41.06,41.08,40.99,41.0,199700.0,18.3867,18.3956,18.3553,18.3598,199700.0
2010-10-21 11:30:00,41.0,41.08,40.98,40.98,285100.0,18.3598,18.3956,18.3509,18.3509,285100.0
2010-10-21 11:35:00,40.97,40.98,40.85,40.85,121800.0,18.3464,18.3509,18.2927,18.2927,121800.0
2010-10-21 11:40:00,40.85,40.86,40.76,40.78,194100.0,18.2927,18.2971,18.2524,18.2613,194100.0
2010-10-21 11:45:00,40.78,40.84,40.76,40.83,57100.0,18.2613,18.2882,18.2524,18.2837,57100.0
2010-10-21 11:50:00,40.82,40.82,40.8,40.81,17300.0,18.2792,18.2792,18.2703,18.2747,17300.0
2010-10-21 11:55:00,40.81,41.03,40.81,40.88,132400.0,18.2747,18.3733,18.2747,18.3061,132400.0
2010-10-21 12:00:00,40.88,40.91,40.88,40.88,28500.0,18.3061,18.3195,18.3061,18.3061,28500.0
2010-10-21 12:05:00,40.89,40.89,40.87,40.87,26800.0,18.3106,18.3106,18.3016,18.3016,26800.0
2010-10-21 12:10:00,40.88,40.89,40.84,40.86,28800.0,18.3061,18.3106,18.2882,18.2971,28800.0
2010-10-21 12:15:00,40.85,40.88,40.83,40.88,26000.0,18.2927,18.3061,18.2837,18.3061,26000.0
2010-10-21 12:20:00,40.88,40.9,40.87,40.87,15900.0,18.3061,18.315,18.3016,18.3016,15900.0
2010-10-21 12:25:00,40.88,40.88,40.82,40.85,25700.0,18.3061,18.3061,18.2792,18.2927,25700.0
2010-10-21 12:30:00,40.84,40.85,40.82,40.83,30200.0,18.2882,18.2927,18.2792,18.2837,30200.0
2010-10-21 12:35:00,40.83,40.83,40.8,40.81,64700.0,18.2837,18.2837,18.2703,18.2747,64700.0
2010-10-21 12:40:00,40.81,40.81,40.77,40.79,73600.0,18.2747,18.2747,18.2568,18.2658,73600.0
2010-10-21 12:45:00,40.79,40.82,40.77,40.82,31800.0,18.2658,18.2792,18.2568,18.2792,31800.0
2010-10-21 12:50:00,40.81,40.81,40.77,40.77,62500.0,18.2747,18.2747,18.2568,18.2568,62500.0
2010-10-21 12:55:00,40.78,40.79,40.77,40.78,16200.0,18.2613,18.2658,18.2568,18.2613,16200.0
2010-10-21 13:00:00,40.78,40.8,40.77,40.8,42000.0,18.2613,18.2703,18.2568,18.2703,42000.0
2010-10-21 13:05:00,40.8,40.81,40.78,40.81,17200.0,18.2703,18.2747,18.2613,18.2747,17200.0
2010-10-21 13:10:00,40.81,40.83,40.8,40.82,25600.0,18.2747,18.2837,18.2703,18.2792,25600.0
2010-10-21 13:15:00,40.82,40.83,40.77,40.78,34600.0,18.2792,18.2837,18.2568,18.2613,34600.0
2010-10-21 13:20:00,40.78,40.79,40.77,40.77,11800.0,18.2613,18.2658,18.2568,18.2568,11800.0
2010-10-21 13:25:00,40.78,40.81,40.78,40.79,31400.0,18.2613,18.2747,18.2613,18.2658,31400.0
2010-10-21 13:30:00,40.79,40.79,40.75,40.77,28200.0,18.2658,18.2658,18.2479,18.2568,28200.0
2010-10-21 13:35:00,40.77,40.8,40.76,40.77,14200.0,18.2568,18.2703,18.2524,18.2568,14200.0
2010-10-21 13:40:00,40.77,40.78,40.71,40.71,93000.0,18.2568,18.2613,18.23,18.23,93000.0
2010-10-21 13:45:00,40.71,40.72,40.63,40.64,102800.0,18.23,18.2344,18.1941,18.1986,102800.0
2010-10-21 13:50:00,40.63,40.65,40.55,40.56,114000.0,18.1941,18.2031,18.1583,18.1628,114000.0
2010-10-21 13:55:00,40.56,40.57,40.47,40.51,129800.0,18.1628,18.1673,18.1225,18.1404,129800.0
2010-10-21 14:00:00,40.51,40.51,40.45,40.49,58100.0,18.1404,18.1404,18.1135,18.1314,58100.0
2010-10-21 14:05:00,40.5,40.52,40.49,40.51,48100.0,18.1359,18.1449,18.1314,18.1404,48100.0
2010-10-21 14:10:00,40.51,40.54,40.51,40.52,60800.0,18.1404,18.1538,18.1404,18.1449,60800.0
2010-10-21 14:15:00,40.53,40.53,40.49,40.53,93900.0,18.1494,18.1494,18.1314,18.1494,93900.0
2010-10-21 14:20:00,40.53,40.59,40.52,40.59,98800.0,18.1494,18.1762,18.1449,18.1762,98800.0
2010-10-21 14:25:00,40.59,40.66,40.58,40.64,33800.0,18.1762,18.2076,18.1717,18.1986,33800.0
2010-10-21 14:30:00,40.65,40.65,40.6,40.6,30600.0,18.2031,18.2031,18.1807,18.1807,30600.0
2010-10-21 14:35:00,40.6,40.62,40.57,40.58,18700.0,18.1807,18.1897,18.1673,18.1717,18700.0
2010-10-21 14:40:00,40.58,40.63,40.57,40.63,47300.0,18.1717,18.1941,18.1673,18.1941,47300.0
2010-10-21 14:45:00,40.63,40.65,40.62,40.64,26500.0,18.1941,18.2031,18.1897,18.1986,26500.0
2010-10-21 14:50:00,40.64,40.64,40.63,40.64,82000.0,18.1986,18.1986,18.1941,18.1986,82000.0
2010-10-21 14:55:00,40.64,40.65,40.6,40.6,56200.0,18.1986,18.2031,18.1807,18.1807,56200.0
2010-10-21 15:00:00,40.61,40.69,40.6,40.68,42800.0,18.1852,18.221,18.1807,18.2165,42800.0
2010-10-21 15:05:00,40.68,40.69,40.66,40.66,21400.0,18.2165,18.221,18.2076,18.2076,21400.0
2010-10-21 15:10:00,40.66,40.67,40.63,40.64,22400.0,18.2076,18.212,18.1941,18.1986,22400.0
2010-10-21 15:15:00,40.64,40.73,40.64,40.71,88000.0,18.1986,18.2389,18.1986,18.23,88000.0
2010-10-21 15:20:00,40.7,40.72,40.7,40.7,57600.0,18.2255,18.2344,18.2255,18.2255,57600.0
2010-10-21 15:25:00,40.71,40.71,40.65,40.68,66100.0,18.23,18.23,18.2031,18.2165,66100.0
2010-10-21 15:30:00,40.69,40.71,40.65,40.66,37700.0,18.221,18.23,18.2031,18.2076,37700.0
2010-10-21 15:35:00,40.66,40.69,40.66,40.66,30800.0,18.2076,18.221,18.2076,18.2076,30800.0
2010-10-21 15:40:00,40.66,40.68,40.63,40.68,48600.0,18.2076,18.2165,18.1941,18.2165,48600.0
2010-10-21 15:45:00,40.68,40.68,40.66,40.67,70500.0,18.2165,18.2165,18.2076,18.212,70500.0
2010-10-21 15:50:00,40.66,40.67,40.62,40.65,140800.0,18.2076,18.212,18.1897,18.2031,140800.0
2010-10-21 15:55:00,40.65,40.69,40.64,40.65,172600.0,18.2031,18.221,18.1986,18.2031,172600.0
2010-10-22 09:30:00,40.56,40.66,40.54,40.65,301600.0,18.1628,18.2076,18.1538,18.2031,301600.0
2010-10-22 09:35:00,40.64,40.88,40.63,40.87,294800.0,18.1986,18.3061,18.1941,18.3016,294800.0
2010-10-22 09:40:00,40.88,40.89,40.79,40.87,367700.0,18.3061,18.3106,18.2658,18.3016,367700.0
2010-10-22 09:45:00,40.86,40.95,40.85,40.9,331700.0,18.2971,18.3374,18.2927,18.315,331700.0
2010-10-22 09:50:00,40.9,40.99,40.86,40.9,156300.0,18.315,18.3553,18.2971,18.315,156300.0
2010-10-22 09:55:00,40.89,40.89,40.67,40.68,101000.0,18.3106,18.3106,18.212,18.2165,101000.0
2010-10-22 10:00:00,40.69,40.71,40.62,40.67,118800.0,18.221,18.23,18.1897,18.212,118800.0
2010-10-22 10:05:00,40.67,40.67,40.5,40.5,126000.0,18.212,18.212,18.1359,18.1359,126000.0
2010-10-22 10:10:00,40.5,40.54,40.48,40.53,214600.0,18.1359,18.1538,18.127,18.1494,214600.0
2010-10-22 10:15:00,40.53,40.62,40.52,40.6,202700.0,18.1494,18.1897,18.1449,18.1807,202700.0
2010-10-22 10:20:00,40.61,40.62,40.51,40.51,106800.0,18.1852,18.1897,18.1404,18.1404,106800.0
2010-10-22 10:25:00,40.51,40.57,40.51,40.57,106000.0,18.1404,18.1673,18.1404,18.1673,106000.0
2010-10-22 10:30:00,40.57,40.57,40.51,40.52,71900.0,18.1673,18.1673,18.1404,18.1449,71900.0
2010-10-22 10:35:00,40.51,40.51,40.45,40.45,109200.0,18.1404,18.1404,18.1135,18.1135,109200.0
2010-10-22 10:40:00,40.46,40.47,40.4,40.44,116700.0,18.118,18.1225,18.0911,18.1091,116700.0
2010-10-22 10:45:00,40.44,40.5,40.42,40.5,66600.0,18.1091,18.1359,18.1001,18.1359,66600.0
2010-10-22 10:50:00,40.5,40.53,40.46,40.52,61800.0,18.1359,18.1494,18.118,18.1449,61800.0
2010-10-22 10:55:00,40.52,40.54,40.45,40.47,38800.0,18.1449,18.1538,18.1135,18.1225,38800.0
2010-10-22 11:00:00,40.47,40.55,40.44,40.53,72000.0,18.1225,18.1583,18.1091,18.1494,72000.0
2010-10-22 11:05:00,40.53,40.53,40.42,40.43,64700.0,18.1494,18.1494,18.1001,18.1046,64700.0
2010-10-22 11:10:00,40.43,40.47,40.37,40.37,138900.0,18.1046,18.1225,18.0777,18.0777,138900.0
2010-10-22 11:15:00,40.39,40.39,40.36,40.37,61300.0,18.0867,18.0867,18.0732,18.0777,61300.0
2010-10-22 11:20:00,40.38,40.43,40.36,40.37,39200.0,18.0822,18.1046,18.0732,18.0777,39200.0
2010-10-22 11:25:00,40.37,40.4,40.35,40.4,40600.0,18.0777,18.0911,18.0688,18.0911,40600.0
2010-10-22 11:30:00,40.4,40.41,40.35,40.38,85600.0,18.0911,18.0956,18.0688,18.0822,85600.0
2010-10-22 11:35:00,40.39,40.43,40.37,40.42,355500.0,18.0867,18.1046,18.0777,18.1001,355500.0
2010-10-22 11:40:00,40.42,40.42,40.37,40.37,42400.0,18.1001,18.1001,18.0777,18.0777,42400.0
2010-10-22 11:45:00,40.37,40.38,40.27,40.27,80000.0,18.0777,18.0822,18.0329,18.0329,80000.0
2010-10-22 11:50:00,40.27,40.29,40.22,40.28,99800.0,18.0329,18.0419,18.0105,18.0374,99800.0
2010-10-22 11:55:00,40.29,40.29,40.25,40.26,28500.0,18.0419,18.0419,18.024,18.0285,28500.0
2010-10-22 12:00:00,40.26,40.3,40.25,40.29,26500.0,18.0285,18.0464,18.024,18.0419,26500.0
2010-10-22 12:05:00,40.3,40.33,40.27,40.28,37200.0,18.0464,18.0598,18.0329,18.0374,37200.0
2010-10-22 12:10:00,40.27,40.31,40.25,40.3,94000.0,18.0329,18.0508,18.024,18.0464,94000.0
2010-10-22 12:15:00,40.29,40.31,40.29,40.31,18900.0,18.0419,18.0508,18.0419,18.0508,18900.0
2010-10-22 12:20:00,40.3,40.35,40.3,40.35,68900.0,18.0464,18.0688,18.0464,18.0688,68900.0
2010-10-22 12:25:00,40.34,40.42,40.34,40.42,29500.0,18.0643,18.1001,18.0643,18.1001,29500.0
2010-10-22 12:30:00,40.42,40.45,40.41,40.42,50300.0,18.1001,18.1135,18.0956,18.1001,50300.0
2010-10-22 12:35:00,40.41,40.42,40.39,40.39,42400.0,18.0956,18.1001,18.0867,18.0867,42400.0
2010-10-22 12:40:00,40.39,40.47,40.39,40.47,29600.0,18.0867,18.1225,18.0867,18.1225,29600.0
2010-10-22 12:45:00,40.47,40.48,40.46,40.47,14400.0,18.1225,18.127,18.118,18.1225,14400.0
2010-10-22 12:50:00,40.46,40.47,40.43,40.46,19000.0,18.118,18.1225,18.1046,18.118,19000.0
2010-10-22 12:55:00,40.46,40.47,40.44,40.47,16400.0,18.118,18.1225,18.1091,18.1225,16400.0
2010-10-22 13:00:00,40.46,40.47,40.41,40.43,39500.0,18.118,18.1225,18.0956,18.1046,39500.0
2010-10-22 13:05:00,40.43,40.43,40.4,40.41,52200.0,18.1046,18.1046,18.0911,18.0956,52200.0
2010-10-22 13:10:00,40.42,40.42,40.4,40.41,50500.0,18.1001,18.1001,18.0911,18.0956,50500.0
2010-10-22 13:15:00,40.4,40.43,40.4,40.41,52500.0,18.0911,18.1046,18.0911,18.0956,52500.0
2010-10-22 13:20:00,40.4,40.42,40.4,40.42,10000.0,18.0911,18.1001,18.0911,18.1001,10000.0
2010-10-22 13:25:00,40.42,40.48,40.42,40.46,51800.0,18.1001,18.127,18.1001,18.118,51800.0
2010-10-22 13:30:00,40.46,40.5,40.45,40.5,30000.0,18.118,18.1359,18.1135,18.1359,30000.0
2010-10-22 13:35:00,40.49,40.5,40.48,40.49,19300.0,18.1314,18.1359,18.127,18.1314,19300.0
2010-10-22 13:40:00,40.49,40.49,40.48,40.48,13200.0,18.1314,18.1314,18.127,18.127,13200.0
2010-10-22 13:45:00,40.48,40.49,40.48,40.49,9600.0,18.127,18.1314,18.127,18.1314,9600.0
2010-10-22 13:50:00,40.49,40.49,40.44,40.45,45500.0,18.1314,18.1314,18.1091,18.1135,45500.0
2010-10-22 13:55:00,40.44,40.46,40.39,40.39,23900.0,18.1091,18.118,18.0867,18.0867,23900.0
2010-10-22 14:00:00,40.38,40.4,40.38,40.39,19700.0,18.0822,18.0911,18.0822,18.0867,19700.0
2010-10-22 14:05:00,40.39,40.4,40.38,40.4,32000.0,18.0867,18.0911,18.0822,18.0911,32000.0
2010-10-22 14:10:00,40.39,40.4,40.36,40.38,143300.0,18.0867,18.0911,18.0732,18.0822,143300.0
2010-10-22 14:15:00,40.38,40.41,40.38,40.4,69400.0,18.0822,18.0956,18.0822,18.0911,69400.0
2010-10-22 14:20:00,40.39,40.41,40.39,40.39,44900.0,18.0867,18.0956,18.0867,18.0867,44900.0
2010-10-22 14:25:00,40.38,40.4,40.36,40.39,22600.0,18.0822,18.0911,18.0732,18.0867,22600.0
2010-10-22 14:30:00,40.38,40.39,40.35,40.36,39800.0,18.0822,18.0867,18.0688,18.0732,39800.0
2010-10-22 14:35:00,40.37,40.39,40.35,40.38,40400.0,18.0777,18.0867,18.0688,18.0822,40400.0
2010-10-22 14:40:00,40.38,40.39,40.37,40.37,21200.0,18.0822,18.0867,18.0777,18.0777,21200.0
2010-10-22 14:45:00,40.37,40.4,40.37,40.38,28400.0,18.0777,18.0911,18.0777,18.0822,28400.0
2010-10-22 14:50:00,40.38,40.39,40.35,40.35,26800.0,18.0822,18.0867,18.0688,18.0688,26800.0
2010-10-22 14:55:00,40.36,40.36,40.34,40.35,39400.0,18.0732,18.0732,18.0643,18.0688,39400.0
2010-10-22 15:00:00,40.34,40.38,40.34,40.38,40600.0,18.0643,18.0822,18.0643,18.0822,40600.0
2010-10-22 15:05:00,40.38,40.4,40.36,40.38,60600.0,18.0822,18.0911,18.0732,18.0822,60600.0
2010-10-22 15:10:00,40.38,40.39,40.37,40.38,24400.0,18.0822,18.0867,18.0777,18.0822,24400.0
2010-10-22 15:15:00,40.38,40.38,40.36,40.37,22100.0,18.0822,18.0822,18.0732,18.0777,22100.0
2010-10-22 15:20:00,40.36,40.39,40.36,40.37,66300.0,18.0732,18.0867,18.0732,18.0777,66300.0
2010-10-22 15:25:00,40.37,40.39,40.36,40.37,48600.0,18.0777,18.0867,18.0732,18.0777,48600.0
2010-10-22 15:30:00,40.37,40.38,40.36,40.36,42000.0,18.0777,18.0822,18.0732,18.0732,42000.0
2010-10-22 15:35:00,40.37,40.38,40.36,40.37,58600.0,18.0777,18.0822,18.0732,18.0777,58600.0
2010-10-22 15:40:00,40.37,40.39,40.37,40.38,47200.0,18.0777,18.0867,18.0777,18.0822,47200.0
2010-10-22 15:45:00,40.39,40.45,40.38,40.45,96200.0,18.0867,18.1135,18.0822,18.1135,96200.0
2010-10-22 15:50:00,40.45,40.5,40.44,40.5,113500.0,18.1135,18.1359,18.1091,18.1359,113500.0
2010-10-22 15:55:00,40.49,40.54,40.49,40.51,230400.0,18.1314,18.1538,18.1314,18.1404,230400.0
2010-10-25 09:30:00,40.61,40.65,40.58,40.62,295800.0,18.1852,18.2031,18.1717,18.1897,295800.0
2010-10-25 09:35:00,40.62,40.63,40.58,40.59,90800.0,18.1897,18.1941,18.1717,18.1762,90800.0
2010-10-25 09:40:00,40.59,40.62,40.58,40.59,84000.0,18.1762,18.1897,18.1717,18.1762,84000.0
2010-10-25 09:45:00,40.59,40.6,40.54,40.55,143500.0,18.1762,18.1807,18.1538,18.1583,143500.0
2010-10-25 09:50:00,40.55,40.67,40.55,40.62,130800.0,18.1583,18.212,18.1583,18.1897,130800.0
2010-10-25 09:55:00,40.61,40.67,40.6,40.63,61600.0,18.1852,18.212,18.1807,18.1941,61600.0
2010-10-25 10:00:00,40.64,40.66,40.56,40.58,186800.0,18.1986,18.2076,18.1628,18.1717,186800.0
2010-10-25 10:05:00,40.57,40.6,40.53,40.55,109800.0,18.1673,18.1807,18.1494,18.1583,109800.0
2010-10-25 10:10:00,40.54,40.58,40.52,40.52,62100.0,18.1538,18.1717,18.1449,18.1449,62100.0
2010-10-25 10:15:00,40.53,40.58,40.52,40.55,116900.0,18.1494,18.1717,18.1449,18.1583,116900.0
2010-10-25 10:20:00,40.55,40.58,40.52,40.56,53100.0,18.1583,18.1717,18.1449,18.1628,53100.0
2010-10-25 10:25:00,40.57,40.59,40.55,40.58,53000.0,18.1673,18.1762,18.1583,18.1717,53000.0
2010-10-25 10:30:00,40.57,40.6,40.53,40.59,58200.0,18.1673,18.1807,18.1494,18.1762,58200.0
2010-10-25 10:35:00,40.59,40.59,40.5,40.55,121100.0,18.1762,18.1762,18.1359,18.1583,121100.0
2010-10-25 10:40:00,40.54,40.55,40.41,40.46,117400.0,18.1538,18.1583,18.0956,18.118,117400.0
2010-10-25 10:45:00,40.46,40.54,40.45,40.52,62700.0,18.118,18.1538,18.1135,18.1449,62700.0
2010-10-25 10:50:00,40.53,40.54,40.47,40.52,29200.0,18.1494,18.1538,18.1225,18.1449,29200.0
2010-10-25 10:55:00,40.53,40.55,40.45,40.49,62000.0,18.1494,18.1583,18.1135,18.1314,62000.0
2010-10-25 11:00:00,40.49,40.57,40.47,40.52,71000.0,18.1314,18.1673,18.1225,18.1449,71000.0
2010-10-25 11:05:00,40.51,40.6,40.49,40.58,47100.0,18.1404,18.1807,18.1314,18.1717,47100.0
2010-10-25 11:10:00,40.59,40.65,40.56,40.62,44800.0,18.1762,18.2031,18.1628,18.1897,44800.0
2010-10-25 11:15:00,40.62,40.69,40.61,40.68,55400.0,18.1897,18.221,18.1852,18.2165,55400.0
2010-10-25 11:20:00,40.69,40.7,40.62,40.62,42500.0,18.221,18.2255,18.1897,18.1897,42500.0
2010-10-25 11:25:00,40.61,40.67,40.6,40.66,33300.0,18.1852,18.212,18.1807,18.2076,33300.0
2010-10-25 11:30:00,40.66,40.68,40.55,40.55,77200.0,18.2076,18.2165,18.1583,18.1583,77200.0
2010-10-25 11:35:00,40.56,40.56,40.48,40.48,57900.0,18.1628,18.1628,18.127,18.127,57900.0
2010-10-25 11:40:00,40.47,40.54,40.47,40.54,31600.0,18.1225,18.1538,18.1225,18.1538,31600.0
2010-10-25 11:45:00,40.54,40.55,40.52,40.54,12000.0,18.1538,18.1583,18.1449,18.1538,12000.0
2010-10-25 11:50:00,40.54,40.56,40.48,40.48,24500.0,18.1538,18.1628,18.127,18.127,24500.0
2010-10-25 11:55:00,40.49,40.49,40.45,40.45,43300.0,18.1314,18.1314,18.1135,18.1135,43300.0
2010-10-25 12:00:00,40.46,40.5,40.45,40.5,14700.0,18.118,18.1359,18.1135,18.1359,14700.0
2010-10-25 12:05:00,40.49,40.51,40.47,40.48,24100.0,18.1314,18.1404,18.1225,18.127,24100.0
2010-10-25 12:10:00,40.48,40.48,40.45,40.47,28900.0,18.127,18.127,18.1135,18.1225,28900.0
2010-10-25 12:15:00,40.46,40.48,40.45,40.46,26000.0,18.118,18.127,18.1135,18.118,26000.0
2010-10-25 12:20:00,40.46,40.46,40.4,40.45,34400.0,18.118,18.118,18.0911,18.1135,34400.0
2010-10-25 12:25:00,40.44,40.49,40.42,40.49,31400.0,18.1091,18.1314,18.1001,18.1314,31400.0
2010-10-25 12:30:00,40.48,40.49,40.45,40.45,52000.0,18.127,18.1314,18.1135,18.1135,52000.0
2010-10-25 12:35:00,40.45,40.5,40.45,40.48,25400.0,18.1135,18.1359,18.1135,18.127,25400.0
2010-10-25 12:40:00,40.48,40.48,40.44,40.45,16200.0,18.127,18.127,18.1091,18.1135,16200.0
2010-10-25 12:45:00,40.45,40.51,40.45,40.49,22900.0,18.1135,18.1404,18.1135,18.1314,22900.0
2010-10-25 12:50:00,40.48,40.51,40.48,40.49,20700.0,18.127,18.1404,18.127,18.1314,20700.0
2010-10-25 12:55:00,40.49,40.5,40.35,40.36,235600.0,18.1314,18.1359,18.0688,18.0732,235600.0
2010-10-25 13:00:00,40.36,40.4,40.34,40.39,133500.0,18.0732,18.0911,18.0643,18.0867,133500.0
2010-10-25 13:05:00,40.39,40.41,40.35,40.41,171400.0,18.0867,18.0956,18.0688,18.0956,171400.0
2010-10-25 13:10:00,40.41,40.43,40.4,40.42,47500.0,18.0956,18.1046,18.0911,18.1001,47500.0
2010-10-25 13:15:00,40.42,40.47,40.4,40.43,94700.0,18.1001,18.1225,18.0911,18.1046,94700.0
2010-10-25 13:20:00,40.44,40.47,40.43,40.47,82800.0,18.1091,18.1225,18.1046,18.1225,82800.0
2010-10-25 13:25:00,40.46,40.49,40.43,40.43,72000.0,18.118,18.1314,18.1046,18.1046,72000.0
2010-10-25 13:30:00,40.44,40.45,40.41,40.41,26200.0,18.1091,18.1135,18.0956,18.0956,26200.0
2010-10-25 13:35:00,40.41,40.43,40.4,40.42,19400.0,18.0956,18.1046,18.0911,18.1001,19400.0
2010-10-25 13:40:00,40.43,40.46,40.42,40.44,50500.0,18.1046,18.118,18.1001,18.1091,50500.0
2010-10-25 13:45:00,40.44,40.45,40.43,40.45,34800.0,18.1091,18.1135,18.1046,18.1135,34800.0
2010-10-25 13:50:00,40.44,40.45,40.42,40.44,21000.0,18.1091,18.1135,18.1001,18.1091,21000.0
2010-10-25 13:55:00,40.44,40.45,40.43,40.44,24200.0,18.1091,18.1135,18.1046,18.1091,24200.0
2010-10-25 14:00:00,40.43,40.44,40.41,40.42,26900.0,18.1046,18.1091,18.0956,18.1001,26900.0
2010-10-25 14:05:00,40.41,40.46,40.41,40.45,24900.0,18.0956,18.118,18.0956,18.1135,24900.0
2010-10-25 14:10:00,40.45,40.45,40.42,40.43,43700.0,18.1135,18.1135,18.1001,18.1046,43700.0
2010-10-25 14:15:00,40.43,40.46,40.42,40.44,31300.0,18.1046,18.118,18.1001,18.1091,31300.0
2010-10-25 14:20:00,40.44,40.45,40.42,40.42,28600.0,18.1091,18.1135,18.1001,18.1001,28600.0
2010-10-25 14:25:00,40.43,40.43,40.41,40.42,34200.0,18.1046,18.1046,18.0956,18.1001,34200.0
2010-10-25 14:30:00,40.42,40.44,40.41,40.42,30500.0,18.1001,18.1091,18.0956,18.1001,30500.0
2010-10-25 14:35:00,40.42,40.42,40.38,40.38,35600.0,18.1001,18.1001,18.0822,18.0822,35600.0
2010-10-25 14:40:00,40.39,40.39,40.34,40.35,27000.0,18.0867,18.0867,18.0643,18.0688,27000.0
2010-10-25 14:45:00,40.34,40.38,40.34,40.36,31900.0,18.0643,18.0822,18.0643,18.0732,31900.0
2010-10-25 14:50:00,40.37,40.4,40.36,40.38,29200.0,18.0777,18.0911,18.0732,18.0822,29200.0
2010-10-25 14:55:00,40.38,40.39,40.35,40.36,42900.0,18.0822,18.0867,18.0688,18.0732,42900.0
2010-10-25 15:00:00,40.36,40.41,40.36,40.4,23800.0,18.0732,18.0956,18.0732,18.0911,23800.0
2010-10-25 15:05:00,40.41,40.45,40.4,40.44,28800.0,18.0956,18.1135,18.0911,18.1091,28800.0
2010-10-25 15:10:00,40.44,40.45,40.43,40.44,32100.0,18.1091,18.1135,18.1046,18.1091,32100.0
2010-10-25 15:15:00,40.44,40.45,40.4,40.41,48700.0,18.1091,18.1135,18.0911,18.0956,48700.0
2010-10-25 15:20:00,40.42,40.44,40.41,40.43,59100.0,18.1001,18.1091,18.0956,18.1046,59100.0
2010-10-25 15:25:00,40.44,40.45,40.42,40.42,158100.0,18.1091,18.1135,18.1001,18.1001,158100.0
2010-10-25 15:30:00,40.42,40.43,40.4,40.4,78500.0,18.1001,18.1046,18.0911,18.0911,78500.0
2010-10-25 15:35:00,40.4,40.41,40.39,40.4,69700.0,18.0911,18.0956,18.0867,18.0911,69700.0
2010-10-25 15:40:00,40.39,40.39,40.35,40.37,59700.0,18.0867,18.0867,18.0688,18.0777,59700.0
2010-10-25 15:45:00,40.36,40.36,40.28,40.29,113300.0,18.0732,18.0732,18.0374,18.0419,113300.0
2010-10-25 15:50:00,40.29,40.34,40.27,40.32,129200.0,18.0419,18.0643,18.0329,18.0553,129200.0
2010-10-25 15:55:00,40.32,40.32,40.21,40.23,230400.0,18.0553,18.0553,18.0061,18.015,230400.0
2010-10-26 09:30:00,40.38,40.4,40.32,40.39,185600.0,18.0822,18.0911,18.0553,18.0867,185600.0
2010-10-26 09:35:00,40.39,40.4,40.21,40.33,255400.0,18.0867,18.0911,18.0061,18.0598,255400.0
2010-10-26 09:40:00,40.32,40.37,40.22,40.26,66100.0,18.0553,18.0777,18.0105,18.0285,66100.0
2010-10-26 09:45:00,40.26,40.31,40.23,40.3,87700.0,18.0285,18.0508,18.015,18.0464,87700.0
2010-10-26 09:50:00,40.3,40.35,40.27,40.28,116400.0,18.0464,18.0688,18.0329,18.0374,116400.0
2010-10-26 09:55:00,40.28,40.29,40.25,40.25,73900.0,18.0374,18.0419,18.024,18.024,73900.0
2010-10-26 10:00:00,40.25,40.38,40.25,40.34,86800.0,18.024,18.0822,18.024,18.0643,86800.0
2010-10-26 10:05:00,40.35,40.39,40.3,40.35,55600.0,18.0688,18.0867,18.0464,18.0688,55600.0
2010-10-26 10:10:00,40.36,40.39,40.33,40.33,40400.0,18.0732,18.0867,18.0598,18.0598,40400.0
2010-10-26 10:15:00,40.35,40.4,40.35,40.4,72300.0,18.0688,18.0911,18.0688,18.0911,72300.0
2010-10-26 10:20:00,40.4,40.44,40.38,40.39,59000.0,18.0911,18.1091,18.0822,18.0867,59000.0
2010-10-26 10:25:00,40.4,40.44,40.36,40.36,38300.0,18.0911,18.1091,18.0732,18.0732,38300.0
2010-10-26 10:30:00,40.36,40.41,40.34,40.34,81500.0,18.0732,18.0956,18.0643,18.0643,81500.0
2010-10-26 10:35:00,40.36,40.36,40.28,40.3,33300.0,18.0732,18.0732,18.0374,18.0464,33300.0
2010-10-26 10:40:00,40.3,40.31,40.23,40.24,66200.0,18.0464,18.0508,18.015,18.0195,66200.0
2010-10-26 10:45:00,40.24,40.28,40.23,40.23,31400.0,18.0195,18.0374,18.015,18.015,31400.0
2010-10-26 10:50:00,40.23,40.27,40.21,40.25,56900.0,18.015,18.0329,18.0061,18.024,56900.0
2010-10-26 10:55:00,40.26,40.31,40.25,40.31,45900.0,18.0285,18.0508,18.024,18.0508,45900.0
2010-10-26 11:00:00,40.3,40.35,40.27,40.3,53100.0,18.0464,18.0688,18.0329,18.0464,53100.0
2010-10-26 11:05:00,40.3,40.31,40.27,40.29,55300.0,18.0464,18.0508,18.0329,18.0419,55300.0
2010-10-26 11:10:00,40.29,40.37,40.28,40.37,44800.0,18.0419,18.0777,18.0374,18.0777,44800.0
2010-10-26 11:15:00,40.37,40.43,40.37,40.43,82600.0,18.0777,18.1046,18.0777,18.1046,82600.0
2010-10-26 11:20:00,40.43,40.55,40.41,40.55,162700.0,18.1046,18.1583,18.0956,18.1583,162700.0
2010-10-26 11:25:00,40.55,40.69,40.49,40.6,237300.0,18.1583,18.221,18.1314,18.1807,237300.0
2010-10-26 11:30:00,40.59,40.6,40.52,40.58,99500.0,18.1762,18.1807,18.1449,18.1717,99500.0
2010-10-26 11:35:00,40.59,40.59,40.54,40.56,24900.0,18.1762,18.1762,18.1538,18.1628,24900.0
2010-10-26 11:40:00,40.56,40.56,40.54,40.56,15700.0,18.1628,18.1628,18.1538,18.1628,15700.0
2010-10-26 11:45:00,40.56,40.6,40.56,40.6,23000.0,18.1628,18.1807,18.1628,18.1807,23000.0
2010-10-26 11:50:00,40.59,40.6,40.56,40.57,40200.0,18.1762,18.1807,18.1628,18.1673,40200.0
2010-10-26 11:55:00,40.57,40.59,40.57,40.59,15200.0,18.1673,18.1762,18.1673,18.1762,15200.0
2010-10-26 12:00:00,40.58,40.6,40.57,40.57,27700.0,18.1717,18.1807,18.1673,18.1673,27700.0
2010-10-26 12:05:00,40.58,40.58,40.55,40.56,9700.0,18.1717,18.1717,18.1583,18.1628,9700.0
2010-10-26 12:10:00,40.55,40.6,40.55,40.59,43300.0,18.1583,18.1807,18.1583,18.1762,43300.0
2010-10-26 12:15:00,40.59,40.59,40.56,40.56,17300.0,18.1762,18.1762,18.1628,18.1628,17300.0
2010-10-26 12:20:00,40.56,40.57,40.53,40.53,26400.0,18.1628,18.1673,18.1494,18.1494,26400.0
2010-10-26 12:25:00,40.54,40.54,40.48,40.5,46100.0,18.1538,18.1538,18.127,18.1359,46100.0
2010-10-26 12:30:00,40.48,40.49,40.44,40.45,43200.0,18.127,18.1314,18.1091,18.1135,43200.0
2010-10-26 12:35:00,40.46,40.49,40.44,40.49,43800.0,18.118,18.1314,18.1091,18.1314,43800.0
2010-10-26 12:40:00,40.49,40.49,40.45,40.45,64300.0,18.1314,18.1314,18.1135,18.1135,64300.0
2010-10-26 12:45:00,40.45,40.46,40.45,40.46,13300.0,18.1135,18.118,18.1135,18.118,13300.0
2010-10-26 12:50:00,40.46,40.47,40.46,40.47,31900.0,18.118,18.1225,18.118,18.1225,31900.0
2010-10-26 12:55:00,40.47,40.48,40.46,40.47,53300.0,18.1225,18.127,18.118,18.1225,53300.0
2010-10-26 13:00:00,40.48,40.48,40.47,40.48,22200.0,18.127,18.127,18.1225,18.127,22200.0
2010-10-26 13:05:00,40.48,40.54,40.47,40.54,71200.0,18.127,18.1538,18.1225,18.1538,71200.0
2010-10-26 13:10:00,40.54,40.57,40.54,40.56,72200.0,18.1538,18.1673,18.1538,18.1628,72200.0
2010-10-26 13:15:00,40.57,40.57,40.53,40.55,50400.0,18.1673,18.1673,18.1494,18.1583,50400.0
2010-10-26 13:20:00,40.54,40.55,40.5,40.51,32500.0,18.1538,18.1583,18.1359,18.1404,32500.0
2010-10-26 13:25:00,40.51,40.51,40.48,40.49,63000.0,18.1404,18.1404,18.127,18.1314,63000.0
2010-10-26 13:30:00,40.49,40.54,40.48,40.53,59000.0,18.1314,18.1538,18.127,18.1494,59000.0
2010-10-26 13:35:00,40.53,40.56,40.53,40.56,22700.0,18.1494,18.1628,18.1494,18.1628,22700.0
2010-10-26 13:40:00,40.55,40.57,40.55,40.57,66900.0,18.1583,18.1673,18.1583,18.1673,66900.0
2010-10-26 13:45:00,40.57,40.57,40.55,40.56,87800.0,18.1673,18.1673,18.1583,18.1628,87800.0
2010-10-26 13:50:00,40.56,40.56,40.5,40.51,196300.0,18.1628,18.1628,18.1359,18.1404,196300.0
2010-10-26 13:55:00,40.52,40.56,40.51,40.54,130700.0,18.1449,18.1628,18.1404,18.1538,130700.0
2010-10-26 14:00:00,40.54,40.57,40.54,40.55,76900.0,18.1538,18.1673,18.1538,18.1583,76900.0
2010-10-26 14:05:00,40.56,40.56,40.53,40.53,112300.0,18.1628,18.1628,18.1494,18.1494,112300.0
2010-10-26 14:10:00,40.53,40.56,40.48,40.56,172300.0,18.1494,18.1628,18.127,18.1628,172300.0
2010-10-26 14:15:00,40.55,40.58,40.52,40.58,98000.0,18.1583,18.1717,18.1449,18.1717,98000.0
2010-10-26 14:20:00,40.57,40.58,40.56,40.56,40100.0,18.1673,18.1717,18.1628,18.1628,40100.0
2010-10-26 14:25:00,40.55,40.57,40.54,40.57,54100.0,18.1583,18.1673,18.1538,18.1673,54100.0
2010-10-26 14:30:00,40.57,40.57,40.55,40.55,68100.0,18.1673,18.1673,18.1583,18.1583,68100.0
2010-10-26 14:35:00,40.55,40.58,40.55,40.58,49900.0,18.1583,18.1717,18.1583,18.1717,49900.0
2010-10-26 14:40:00,40.58,40.59,40.57,40.58,51400.0,18.1717,18.1762,18.1673,18.1717,51400.0
2010-10-26 14:45:00,40.58,40.59,40.56,40.56,57200.0,18.1717,18.1762,18.1628,18.1628,57200.0
2010-10-26 14:50:00,40.56,40.58,40.56,40.58,63000.0,18.1628,18.1717,18.1628,18.1717,63000.0
2010-10-26 14:55:00,40.59,40.59,40.57,40.58,67100.0,18.1762,18.1762,18.1673,18.1717,67100.0
2010-10-26 15:00:00,40.57,40.63,40.57,40.62,91800.0,18.1673,18.1941,18.1673,18.1897,91800.0
2010-10-26 15:05:00,40.63,40.65,40.6,40.63,98600.0,18.1941,18.2031,18.1807,18.1941,98600.0
2010-10-26 15:10:00,40.64,40.64,40.61,40.61,66100.0,18.1986,18.1986,18.1852,18.1852,66100.0
2010-10-26 15:15:00,40.62,40.68,40.62,40.68,90400.0,18.1897,18.2165,18.1897,18.2165,90400.0
2010-10-26 15:20:00,40.68,40.72,40.67,40.71,143500.0,18.2165,18.2344,18.212,18.23,143500.0
2010-10-26 15:25:00,40.71,40.75,40.71,40.72,417900.0,18.23,18.2479,18.23,18.2344,417900.0
2010-10-26 15:30:00,40.72,40.77,40.69,40.76,236500.0,18.2344,18.2568,18.221,18.2524,236500.0
2010-10-26 15:35:00,40.76,40.76,40.69,40.7,289000.0,18.2524,18.2524,18.221,18.2255,289000.0
2010-10-26 15:40:00,40.7,40.71,40.62,40.62,137800.0,18.2255,18.23,18.1897,18.1897,137800.0
2010-10-26 15:45:00,40.62,40.63,40.6,40.61,224500.0,18.1897,18.1941,18.1807,18.1852,224500.0
2010-10-26 15:50:00,40.6,40.66,40.6,40.62,356000.0,18.1807,18.2076,18.1807,18.1897,356000.0
2010-10-26 15:55:00,40.62,40.64,40.6,40.63,497100.0,18.1897,18.1986,18.1807,18.1941,497100.0
2010-10-27 09:30:00,40.17,40.18,40.1,40.12,308100.0,17.9881,17.9926,17.9568,17.9658,308100.0
2010-10-27 09:35:00,40.11,40.22,40.1,40.2,208800.0,17.9613,18.0105,17.9568,18.0016,208800.0
2010-10-27 09:40:00,40.2,40.26,40.15,40.16,246700.0,18.0016,18.0285,17.9792,17.9837,246700.0
2010-10-27 09:45:00,40.16,40.18,40.12,40.15,96400.0,17.9837,17.9926,17.9658,17.9792,96400.0
2010-10-27 09:50:00,40.14,40.2,40.14,40.15,121000.0,17.9747,18.0016,17.9747,17.9792,121000.0
2010-10-27 09:55:00,40.15,40.2,40.14,40.2,91300.0,17.9792,18.0016,17.9747,18.0016,91300.0
2010-10-27 10:00:00,40.2,40.22,40.15,40.22,156600.0,18.0016,18.0105,17.9792,18.0105,156600.0
2010-10-27 10:05:00,40.22,40.24,40.15,40.19,89900.0,18.0105,18.0195,17.9792,17.9971,89900.0
2010-10-27 10:10:00,40.2,40.22,40.18,40.2,86800.0,18.0016,18.0105,17.9926,18.0016,86800.0
2010-10-27 10:15:00,40.21,40.22,40.16,40.2,135800.0,18.0061,18.0105,17.9837,18.0016,135800.0
2010-10-27 10:20:00,40.2,40.2,40.13,40.14,225500.0,18.0016,18.0016,17.9702,17.9747,225500.0
2010-10-27 10:25:00,40.13,40.15,40.1,40.14,126800.0,17.9702,17.9792,17.9568,17.9747,126800.0
2010-10-27 10:30:00,40.14,40.2,40.11,40.17,124400.0,17.9747,18.0016,17.9613,17.9881,124400.0
2010-10-27 10:35:00,40.18,40.2,40.14,40.19,212800.0,17.9926,18.0016,17.9747,17.9971,212800.0
2010-10-27 10:40:00,40.2,40.2,40.11,40.13,331600.0,18.0016,18.0016,17.9613,17.9702,331600.0
2010-10-27 10:45:00,40.13,40.15,40.05,40.07,329400.0,17.9702,17.9792,17.9344,17.9434,329400.0
2010-10-27 10:50:00,40.07,40.1,39.96,40.01,504900.0,17.9434,17.9568,17.8941,17.9165,504900.0
2010-10-27 10:55:00,40.01,40.01,39.82,39.83,328600.0,17.9165,17.9165,17.8314,17.8359,328600.0
2010-10-27 11:00:00,39.83,39.87,39.82,39.85,145400.0,17.8359,17.8538,17.8314,17.8449,145400.0
2010-10-27 11:05:00,39.84,39.85,39.65,39.7,289500.0,17.8404,17.8449,17.7553,17.7777,289500.0
2010-10-27 11:10:00,39.71,39.71,39.58,39.65,348900.0,17.7822,17.7822,17.7239,17.7553,348900.0
2010-10-27 11:15:00,39.66,39.74,39.64,39.74,434000.0,17.7598,17.7956,17.7508,17.7956,434000.0
2010-10-27 11:20:00,39.73,39.81,39.72,39.78,200200.0,17.7911,17.8269,17.7866,17.8135,200200.0
2010-10-27 11:25:00,39.77,39.8,39.75,39.76,135100.0,17.809,17.8225,17.8001,17.8045,135100.0
2010-10-27 11:30:00,39.75,39.76,39.67,39.7,268000.0,17.8001,17.8045,17.7642,17.7777,268000.0
2010-10-27 11:35:00,39.7,39.78,39.66,39.78,191000.0,17.7777,17.8135,17.7598,17.8135,191000.0
2010-10-27 11:40:00,39.78,39.82,39.76,39.8,206100.0,17.8135,17.8314,17.8045,17.8225,206100.0
2010-10-27 11:45:00,39.81,39.93,39.81,39.93,120600.0,17.8269,17.8807,17.8269,17.8807,120600.0
2010-10-27 11:50:00,39.94,40.02,39.93,39.96,351000.0,17.8852,17.921,17.8807,17.8941,351000.0
2010-10-27 11:55:00,39.95,39.99,39.93,39.95,53200.0,17.8896,17.9075,17.8807,17.8896,53200.0
2010-10-27 12:00:00,39.95,39.97,39.89,39.91,31400.0,17.8896,17.8986,17.8628,17.8717,31400.0
2010-10-27 12:05:00,39.9,39.93,39.86,39.86,38100.0,17.8672,17.8807,17.8493,17.8493,38100.0
2010-10-27 12:10:00,39.86,39.96,39.86,39.94,53100.0,17.8493,17.8941,17.8493,17.8852,53100.0
2010-10-27 12:15:00,39.94,39.96,39.9,39.91,33600.0,17.8852,17.8941,17.8672,17.8717,33600.0
2010-10-27 12:20:00,39.91,39.98,39.89,39.97,91600.0,17.8717,17.9031,17.8628,17.8986,91600.0
2010-10-27 12:25:00,39.97,39.98,39.93,39.94,65600.0,17.8986,17.9031,17.8807,17.8852,65600.0
2010-10-27 12:30:00,39.94,39.96,39.94,39.94,18700.0,17.8852,17.8941,17.8852,17.8852,18700.0
2010-10-27 12:35:00,39.94,39.95,39.89,39.89,41300.0,17.8852,17.8896,17.8628,17.8628,41300.0
2010-10-27 12:40:00,39.89,39.89,39.83,39.88,79700.0,17.8628,17.8628,17.8359,17.8583,79700.0
2010-10-27 12:45:00,39.88,39.95,39.88,39.94,23600.0,17.8583,17.8896,17.8583,17.8852,23600.0
2010-10-27 12:50:00,39.95,39.95,39.94,39.94,9000.0,17.8896,17.8896,17.8852,17.8852,9000.0
2010-10-27 12:55:00,39.94,39.94,39.9,39.9,23400.0,17.8852,17.8852,17.8672,17.8672,23400.0
2010-10-27 13:00:00,39.91,39.93,39.9,39.92,25800.0,17.8717,17.8807,17.8672,17.8762,25800.0
2010-10-27 13:05:00,39.91,39.92,39.91,39.92,47800.0,17.8717,17.8762,17.8717,17.8762,47800.0
2010-10-27 13:10:00,39.92,39.92,39.86,39.88,29000.0,17.8762,17.8762,17.8493,17.8583,29000.0
2010-10-27 13:15:00,39.87,39.89,39.85,39.89,50300.0,17.8538,17.8628,17.8449,17.8628,50300.0
2010-10-27 13:20:00,39.9,39.92,39.85,39.88,40500.0,17.8672,17.8762,17.8449,17.8583,40500.0
2010-10-27 13:25:00,39.89,39.94,39.86,39.94,52500.0,17.8628,17.8852,17.8493,17.8852,52500.0
2010-10-27 13:30:00,39.93,39.93,39.89,39.9,35400.0,17.8807,17.8807,17.8628,17.8672,35400.0
2010-10-27 13:35:00,39.9,39.94,39.9,39.92,22200.0,17.8672,17.8852,17.8672,17.8762,22200.0
2010-10-27 13:40:00,39.93,39.95,39.91,39.95,24400.0,17.8807,17.8896,17.8717,17.8896,24400.0
2010-10-27 13:45:00,39.95,39.99,39.95,39.99,51500.0,17.8896,17.9075,17.8896,17.9075,51500.0
2010-10-27 13:50:00,39.98,40.0,39.95,39.95,16000.0,17.9031,17.912,17.8896,17.8896,16000.0
2010-10-27 13:55:00,39.95,39.99,39.93,39.99,20300.0,17.8896,17.9075,17.8807,17.9075,20300.0
2010-10-27 14:00:00,39.99,40.02,39.98,40.02,29400.0,17.9075,17.921,17.9031,17.921,29400.0
2010-10-27 14:05:00,40.02,40.02,40.01,40.02,19700.0,17.921,17.921,17.9165,17.921,19700.0
2010-10-27 14:10:00,40.02,40.03,40.01,40.03,40400.0,17.921,17.9255,17.9165,17.9255,40400.0
2010-10-27 14:15:00,40.02,40.04,40.02,40.02,80600.0,17.921,17.9299,17.921,17.921,80600.0
2010-10-27 14:20:00,40.03,40.03,40.0,40.02,21200.0,17.9255,17.9255,17.912,17.921,21200.0
2010-10-27 14:25:00,40.02,40.02,40.0,40.01,15200.0,17.921,17.921,17.912,17.9165,15200.0
2010-10-27 14:30:00,40.01,40.01,40.0,40.0,10900.0,17.9165,17.9165,17.912,17.912,10900.0
2010-10-27 14:35:00,40.01,40.03,39.98,40.02,77000.0,17.9165,17.9255,17.9031,17.921,77000.0
2010-10-27 14:40:00,40.03,40.12,40.02,40.1,142000.0,17.9255,17.9658,17.921,17.9568,142000.0
2010-10-27 14:45:00,40.11,40.16,40.1,40.15,167700.0,17.9613,17.9837,17.9568,17.9792,167700.0
2010-10-27 14:50:00,40.16,40.18,40.1,40.18,140100.0,17.9837,17.9926,17.9568,17.9926,140100.0
2010-10-27 14:55:00,40.18,40.2,40.17,40.19,114200.0,17.9926,18.0016,17.9881,17.9971,114200.0
2010-10-27 15:00:00,40.19,40.2,40.16,40.16,85500.0,17.9971,18.0016,17.9837,17.9837,85500.0
2010-10-27 15:05:00,40.17,40.17,40.08,40.08,89000.0,17.9881,17.9881,17.9478,17.9478,89000.0
2010-10-27 15:10:00,40.08,40.1,40.01,40.03,130000.0,17.9478,17.9568,17.9165,17.9255,130000.0
2010-10-27 15:15:00,40.02,40.07,39.92,40.07,234600.0,17.921,17.9434,17.8762,17.9434,234600.0
2010-10-27 15:20:00,40.07,40.1,40.06,40.1,48200.0,17.9434,17.9568,17.9389,17.9568,48200.0
2010-10-27 15:25:00,40.1,40.12,40.04,40.04,68900.0,17.9568,17.9658,17.9299,17.9299,68900.0
2010-10-27 15:30:00,40.05,40.07,40.02,40.04,64700.0,17.9344,17.9434,17.921,17.9299,64700.0
2010-10-27 15:35:00,40.05,40.07,40.02,40.03,95700.0,17.9344,17.9434,17.921,17.9255,95700.0
2010-10-27 15:40:00,40.02,40.1,40.02,40.1,137400.0,17.921,17.9568,17.921,17.9568,137400.0
2010-10-27 15:45:00,40.09,40.15,40.09,40.1,231800.0,17.9523,17.9792,17.9523,17.9568,231800.0
2010-10-27 15:50:00,40.1,40.11,40.1,40.11,117800.0,17.9568,17.9613,17.9568,17.9613,117800.0
2010-10-27 15:55:00,40.11,40.14,40.1,40.11,214400.0,17.9613,17.9747,17.9568,17.9613,214400.0
2010-10-28 09:30:00,40.65,40.67,40.53,40.59,319000.0,18.2031,18.212,18.1494,18.1762,319000.0
2010-10-28 09:35:00,40.59,40.64,40.51,40.6,204200.0,18.1762,18.1986,18.1404,18.1807,204200.0
2010-10-28 09:40:00,40.6,40.6,40.52,40.52,90500.0,18.1807,18.1807,18.1449,18.1449,90500.0
2010-10-28 09:45:00,40.52,40.57,40.45,40.46,149700.0,18.1449,18.1673,18.1135,18.118,149700.0
2010-10-28 09:50:00,40.45,40.49,40.45,40.49,83900.0,18.1135,18.1314,18.1135,18.1314,83900.0
2010-10-28 09:55:00,40.48,40.49,40.44,40.45,76100.0,18.127,18.1314,18.1091,18.1135,76100.0
2010-10-28 10:00:00,40.46,40.54,40.45,40.5,110600.0,18.118,18.1538,18.1135,18.1359,110600.0
2010-10-28 10:05:00,40.51,40.6,40.49,40.55,163300.0,18.1404,18.1807,18.1314,18.1583,163300.0
2010-10-28 10:10:00,40.56,40.56,40.47,40.47,181500.0,18.1628,18.1628,18.1225,18.1225,181500.0
2010-10-28 10:15:00,40.47,40.48,40.3,40.36,447000.0,18.1225,18.127,18.0464,18.0732,447000.0
2010-10-28 10:20:00,40.36,40.4,40.31,40.32,217300.0,18.0732,18.0911,18.0508,18.0553,217300.0
2010-10-28 10:25:00,40.32,40.34,40.27,40.27,116100.0,18.0553,18.0643,18.0329,18.0329,116100.0
2010-10-28 10:30:00,40.27,40.31,40.21,40.3,93800.0,18.0329,18.0508,18.0061,18.0464,93800.0
2010-10-28 10:35:00,40.3,40.32,40.24,40.27,94700.0,18.0464,18.0553,18.0195,18.0329,94700.0
2010-10-28 10:40:00,40.27,40.29,40.25,40.29,26400.0,18.0329,18.0419,18.024,18.0419,26400.0
2010-10-28 10:45:00,40.29,40.35,40.24,40.3,63800.0,18.0419,18.0688,18.0195,18.0464,63800.0
2010-10-28 10:50:00,40.3,40.37,40.29,40.33,52900.0,18.0464,18.0777,18.0419,18.0598,52900.0
2010-10-28 10:55:00,40.32,40.44,40.32,40.36,60600.0,18.0553,18.1091,18.0553,18.0732,60600.0
2010-10-28 11:00:00,40.36,40.48,40.35,40.45,63600.0,18.0732,18.127,18.0688,18.1135,63600.0
2010-10-28 11:05:00,40.44,40.49,40.41,40.46,50000.0,18.1091,18.1314,18.0956,18.118,50000.0
2010-10-28 11:10:00,40.47,40.54,40.46,40.5,91900.0,18.1225,18.1538,18.118,18.1359,91900.0
2010-10-28 11:15:00,40.51,40.55,40.49,40.52,72700.0,18.1404,18.1583,18.1314,18.1449,72700.0
2010-10-28 11:20:00,40.52,40.59,40.5,40.58,115400.0,18.1449,18.1762,18.1359,18.1717,115400.0
2010-10-28 11:25:00,40.59,40.63,40.56,40.6,72600.0,18.1762,18.1941,18.1628,18.1807,72600.0
2010-10-28 11:30:00,40.6,40.61,40.5,40.55,115900.0,18.1807,18.1852,18.1359,18.1583,115900.0
2010-10-28 11:35:00,40.55,40.57,40.5,40.53,23500.0,18.1583,18.1673,18.1359,18.1494,23500.0
2010-10-28 11:40:00,40.53,40.55,40.51,40.54,51800.0,18.1494,18.1583,18.1404,18.1538,51800.0
2010-10-28 11:45:00,40.55,40.58,40.53,40.53,22800.0,18.1583,18.1717,18.1494,18.1494,22800.0
2010-10-28 11:50:00,40.53,40.54,40.5,40.5,16800.0,18.1494,18.1538,18.1359,18.1359,16800.0
2010-10-28 11:55:00,40.5,40.51,40.46,40.46,29100.0,18.1359,18.1404,18.118,18.118,29100.0
2010-10-28 12:00:00,40.45,40.46,40.39,40.41,96000.0,18.1135,18.118,18.0867,18.0956,96000.0
2010-10-28 12:05:00,40.41,40.47,40.41,40.44,59200.0,18.0956,18.1225,18.0956,18.1091,59200.0
2010-10-28 12:10:00,40.45,40.47,40.44,40.44,18300.0,18.1135,18.1225,18.1091,18.1091,18300.0
2010-10-28 12:15:00,40.44,40.47,40.43,40.47,15500.0,18.1091,18.1225,18.1046,18.1225,15500.0
2010-10-28 12:20:00,40.46,40.47,40.45,40.45,20500.0,18.118,18.1225,18.1135,18.1135,20500.0
2010-10-28 12:25:00,40.45,40.47,40.44,40.46,52200.0,18.1135,18.1225,18.1091,18.118,52200.0
2010-10-28 12:30:00,40.45,40.46,40.45,40.46,24800.0,18.1135,18.118,18.1135,18.118,24800.0
2010-10-28 12:35:00,40.46,40.46,40.43,40.44,37000.0,18.118,18.118,18.1046,18.1091,37000.0
2010-10-28 12:40:00,40.43,40.44,40.43,40.43,10000.0,18.1046,18.1091,18.1046,18.1046,10000.0
2010-10-28 12:45:00,40.44,40.44,40.43,40.44,7500.0,18.1091,18.1091,18.1046,18.1091,7500.0
2010-10-28 12:50:00,40.43,40.45,40.43,40.43,30100.0,18.1046,18.1135,18.1046,18.1046,30100.0
2010-10-28 12:55:00,40.44,40.44,40.43,40.43,21100.0,18.1091,18.1091,18.1046,18.1046,21100.0
2010-10-28 13:00:00,40.43,40.45,40.43,40.44,24600.0,18.1046,18.1135,18.1046,18.1091,24600.0
2010-10-28 13:05:00,40.45,40.48,40.44,40.47,18700.0,18.1135,18.127,18.1091,18.1225,18700.0
2010-10-28 13:10:00,40.48,40.49,40.47,40.48,62800.0,18.127,18.1314,18.1225,18.127,62800.0
2010-10-28 13:15:00,40.48,40.49,40.45,40.45,32600.0,18.127,18.1314,18.1135,18.1135,32600.0
2010-10-28 13:20:00,40.45,40.46,40.45,40.45,14100.0,18.1135,18.118,18.1135,18.1135,14100.0
2010-10-28 13:25:00,40.46,40.47,40.45,40.47,15200.0,18.118,18.1225,18.1135,18.1225,15200.0
2010-10-28 13:30:00,40.47,40.52,40.45,40.47,206600.0,18.1225,18.1449,18.1135,18.1225,206600.0
2010-10-28 13:35:00,40.46,40.7,40.35,40.59,1022000.0,18.118,18.2255,18.0688,18.1762,1022000.0
2010-10-28 13:40:00,40.59,41.1,40.52,41.02,1300600.0,18.1762,18.4046,18.1449,18.3688,1300600.0
2010-10-28 13:45:00,41.03,41.2,40.91,40.92,952500.0,18.3733,18.4494,18.3195,18.324,952500.0
2010-10-28 13:50:00,40.92,41.14,40.59,41.13,1549000.0,18.324,18.4225,18.1762,18.418,1549000.0
2010-10-28 13:55:00,41.13,41.35,40.85,40.95,1021500.0,18.418,18.5166,18.2927,18.3374,1021500.0
2010-10-28 14:00:00,40.94,41.09,40.75,40.82,960600.0,18.333,18.4001,18.2479,18.2792,960600.0
2010-10-28 14:05:00,40.82,40.87,40.45,40.52,954700.0,18.2792,18.3016,18.1135,18.1449,954700.0
2010-10-28 14:10:00,40.53,40.63,40.46,40.49,545700.0,18.1494,18.1941,18.118,18.1314,545700.0
2010-10-28 14:15:00,40.47,40.51,40.29,40.48,811900.0,18.1225,18.1404,18.0419,18.127,811900.0
2010-10-28 14:20:00,40.47,40.53,40.26,40.43,511000.0,18.1225,18.1494,18.0285,18.1046,511000.0
2010-10-28 14:25:00,40.43,40.5,40.33,40.45,233100.0,18.1046,18.1359,18.0598,18.1135,233100.0
2010-10-28 14:30:00,40.46,40.53,40.4,40.53,95300.0,18.118,18.1494,18.0911,18.1494,95300.0
2010-10-28 14:35:00,40.53,40.58,40.44,40.47,168200.0,18.1494,18.1717,18.1091,18.1225,168200.0
2010-10-28 14:40:00,40.47,40.5,40.42,40.49,51300.0,18.1225,18.1359,18.1001,18.1314,51300.0
2010-10-28 14:45:00,40.48,40.48,40.42,40.44,59100.0,18.127,18.127,18.1001,18.1091,59100.0
2010-10-28 14:50:00,40.44,40.45,40.34,40.34,98200.0,18.1091,18.1135,18.0643,18.0643,98200.0
2010-10-28 14:55:00,40.35,40.39,40.28,40.35,118100.0,18.0688,18.0867,18.0374,18.0688,118100.0
2010-10-28 15:00:00,40.35,40.36,40.3,40.32,128200.0,18.0688,18.0732,18.0464,18.0553,128200.0
2010-10-28 15:05:00,40.33,40.37,40.32,40.35,146500.0,18.0598,18.0777,18.0553,18.0688,146500.0
2010-10-28 15:10:00,40.35,40.45,40.33,40.44,135700.0,18.0688,18.1135,18.0598,18.1091,135700.0
2010-10-28 15:15:00,40.43,40.45,40.39,40.45,109100.0,18.1046,18.1135,18.0867,18.1135,109100.0
2010-10-28 15:20:00,40.45,40.48,40.38,40.4,76200.0,18.1135,18.127,18.0822,18.0911,76200.0
2010-10-28 15:25:00,40.39,40.49,40.37,40.49,110400.0,18.0867,18.1314,18.0777,18.1314,110400.0
2010-10-28 15:30:00,40.49,40.58,40.45,40.56,117900.0,18.1314,18.1717,18.1135,18.1628,117900.0
2010-10-28 15:35:00,40.55,40.66,40.55,40.61,100700.0,18.1583,18.2076,18.1583,18.1852,100700.0
2010-10-28 15:40:00,40.6,40.64,40.58,40.6,81600.0,18.1807,18.1986,18.1717,18.1807,81600.0
2010-10-28 15:45:00,40.6,40.65,40.55,40.63,139700.0,18.1807,18.2031,18.1583,18.1941,139700.0
2010-10-28 15:50:00,40.63,40.65,40.62,40.62,146300.0,18.1941,18.2031,18.1897,18.1897,146300.0
2010-10-28 15:55:00,40.63,40.63,40.58,40.59,224800.0,18.1941,18.1941,18.1717,18.1762,224800.0
2010-10-29 09:30:00,40.56,40.57,40.45,40.54,264300.0,18.1628,18.1673,18.1135,18.1538,264300.0
2010-10-29 09:35:00,40.53,40.58,40.5,40.52,109600.0,18.1494,18.1717,18.1359,18.1449,109600.0
2010-10-29 09:40:00,40.53,40.67,40.5,40.67,99400.0,18.1494,18.212,18.1359,18.212,99400.0
2010-10-29 09:45:00,40.67,40.72,40.61,40.71,110500.0,18.212,18.2344,18.1852,18.23,110500.0
2010-10-29 09:50:00,40.71,40.73,40.66,40.67,90400.0,18.23,18.2389,18.2076,18.212,90400.0
2010-10-29 09:55:00,40.67,40.69,40.6,40.66,112700.0,18.212,18.221,18.1807,18.2076,112700.0
2010-10-29 10:00:00,40.65,40.72,40.64,40.7,108000.0,18.2031,18.2344,18.1986,18.2255,108000.0
2010-10-29 10:05:00,40.71,40.86,40.71,40.85,214100.0,18.23,18.2971,18.23,18.2927,214100.0
2010-10-29 10:10:00,40.85,40.9,40.8,40.81,179600.0,18.2927,18.315,18.2703,18.2747,179600.0
2010-10-29 10:15:00,40.82,40.85,40.77,40.79,146200.0,18.2792,18.2927,18.2568,18.2658,146200.0
2010-10-29 10:20:00,40.8,40.81,40.77,40.8,216400.0,18.2703,18.2747,18.2568,18.2703,216400.0
2010-10-29 10:25:00,40.79,40.81,40.75,40.78,134300.0,18.2658,18.2747,18.2479,18.2613,134300.0
2010-10-29 10:30:00,40.78,40.8,40.75,40.78,126000.0,18.2613,18.2703,18.2479,18.2613,126000.0
2010-10-29 10:35:00,40.78,40.84,40.78,40.82,103400.0,18.2613,18.2882,18.2613,18.2792,103400.0
2010-10-29 10:40:00,40.82,40.84,40.77,40.8,69400.0,18.2792,18.2882,18.2568,18.2703,69400.0
2010-10-29 10:45:00,40.79,40.84,40.79,40.79,67600.0,18.2658,18.2882,18.2658,18.2658,67600.0
2010-10-29 10:50:00,40.79,40.85,40.73,40.83,92000.0,18.2658,18.2927,18.2389,18.2837,92000.0
2010-10-29 10:55:00,40.83,40.86,40.82,40.84,91700.0,18.2837,18.2971,18.2792,18.2882,91700.0
2010-10-29 11:00:00,40.85,40.85,40.8,40.85,60200.0,18.2927,18.2927,18.2703,18.2927,60200.0
2010-10-29 11:05:00,40.84,40.91,40.84,40.9,97800.0,18.2882,18.3195,18.2882,18.315,97800.0
2010-10-29 11:10:00,40.89,40.9,40.85,40.87,35700.0,18.3106,18.315,18.2927,18.3016,35700.0
2010-10-29 11:15:00,40.87,40.89,40.84,40.86,45400.0,18.3016,18.3106,18.2882,18.2971,45400.0
2010-10-29 11:20:00,40.86,40.94,40.85,40.94,88700.0,18.2971,18.333,18.2927,18.333,88700.0
2010-10-29 11:25:00,40.94,41.0,40.93,40.98,65700.0,18.333,18.3598,18.3285,18.3509,65700.0
2010-10-29 11:30:00,40.98,40.99,40.87,40.89,150100.0,18.3509,18.3553,18.3016,18.3106,150100.0
2010-10-29 11:35:00,40.89,40.89,40.83,40.87,79600.0,18.3106,18.3106,18.2837,18.3016,79600.0
2010-10-29 11:40:00,40.87,40.89,40.85,40.86,39500.0,18.3016,18.3106,18.2927,18.2971,39500.0
2010-10-29 11:45:00,40.86,40.87,40.8,40.85,52600.0,18.2971,18.3016,18.2703,18.2927,52600.0
2010-10-29 11:50:00,40.86,40.86,40.79,40.81,37800.0,18.2971,18.2971,18.2658,18.2747,37800.0
2010-10-29 11:55:00,40.82,40.84,40.8,40.81,29800.0,18.2792,18.2882,18.2703,18.2747,29800.0
2010-10-29 12:00:00,40.81,40.86,40.81,40.84,31000.0,18.2747,18.2971,18.2747,18.2882,31000.0
2010-10-29 12:05:00,40.84,40.86,40.79,40.79,23700.0,18.2882,18.2971,18.2658,18.2658,23700.0
2010-10-29 12:10:00,40.79,40.83,40.76,40.83,46400.0,18.2658,18.2837,18.2524,18.2837,46400.0
2010-10-29 12:15:00,40.83,40.95,40.82,40.92,52400.0,18.2837,18.3374,18.2792,18.324,52400.0
2010-10-29 12:20:00,40.92,40.98,40.9,40.91,79900.0,18.324,18.3509,18.315,18.3195,79900.0
2010-10-29 12:25:00,40.91,40.94,40.9,40.91,22500.0,18.3195,18.333,18.315,18.3195,22500.0
2010-10-29 12:30:00,40.91,40.91,40.87,40.88,45000.0,18.3195,18.3195,18.3016,18.3061,45000.0
2010-10-29 12:35:00,40.89,40.9,40.87,40.88,17100.0,18.3106,18.315,18.3016,18.3061,17100.0
2010-10-29 12:40:00,40.88,40.89,40.87,40.88,23900.0,18.3061,18.3106,18.3016,18.3061,23900.0
2010-10-29 12:45:00,40.89,40.89,40.86,40.87,34200.0,18.3106,18.3106,18.2971,18.3016,34200.0
2010-10-29 12:50:00,40.86,40.87,40.85,40.86,11200.0,18.2971,18.3016,18.2927,18.2971,11200.0
2010-10-29 12:55:00,40.85,40.88,40.85,40.88,44500.0,18.2927,18.3061,18.2927,18.3061,44500.0
2010-10-29 13:00:00,40.87,40.87,40.84,40.85,22100.0,18.3016,18.3016,18.2882,18.2927,22100.0
2010-10-29 13:05:00,40.85,40.85,40.79,40.79,56700.0,18.2927,18.2927,18.2658,18.2658,56700.0
2010-10-29 13:10:00,40.8,40.83,40.79,40.8,22000.0,18.2703,18.2837,18.2658,18.2703,22000.0
2010-10-29 13:15:00,40.8,40.82,40.76,40.81,29600.0,18.2703,18.2792,18.2524,18.2747,29600.0
2010-10-29 13:20:00,40.81,40.85,40.81,40.84,31600.0,18.2747,18.2927,18.2747,18.2882,31600.0
2010-10-29 13:25:00,40.84,40.85,40.82,40.83,46800.0,18.2882,18.2927,18.2792,18.2837,46800.0
2010-10-29 13:30:00,40.83,40.84,40.8,40.8,17300.0,18.2837,18.2882,18.2703,18.2703,17300.0
2010-10-29 13:35:00,40.8,40.82,40.8,40.82,13200.0,18.2703,18.2792,18.2703,18.2792,13200.0
2010-10-29 13:40:00,40.82,40.82,40.79,40.82,27800.0,18.2792,18.2792,18.2658,18.2792,27800.0
2010-10-29 13:45:00,40.83,40.85,40.81,40.85,15000.0,18.2837,18.2927,18.2747,18.2927,15000.0
2010-10-29 13:50:00,40.84,40.86,40.84,40.85,18700.0,18.2882,18.2971,18.2882,18.2927,18700.0
2010-10-29 13:55:00,40.86,40.9,40.84,40.89,26800.0,18.2971,18.315,18.2882,18.3106,26800.0
2010-10-29 14:00:00,40.89,40.9,40.88,40.89,20400.0,18.3106,18.315,18.3061,18.3106,20400.0
2010-10-29 14:05:00,40.88,40.9,40.88,40.9,19400.0,18.3061,18.315,18.3061,18.315,19400.0
2010-10-29 14:10:00,40.9,40.9,40.88,40.89,23100.0,18.315,18.315,18.3061,18.3106,23100.0
2010-10-29 14:15:00,40.89,40.89,40.85,40.87,30000.0,18.3106,18.3106,18.2927,18.3016,30000.0
2010-10-29 14:20:00,40.87,40.9,40.85,40.87,23100.0,18.3016,18.315,18.2927,18.3016,23100.0
2010-10-29 14:25:00,40.86,40.87,40.85,40.85,22000.0,18.2971,18.3016,18.2927,18.2927,22000.0
2010-10-29 14:30:00,40.85,40.85,40.81,40.81,26500.0,18.2927,18.2927,18.2747,18.2747,26500.0
2010-10-29 14:35:00,40.81,40.83,40.81,40.83,23900.0,18.2747,18.2837,18.2747,18.2837,23900.0
2010-10-29 14:40:00,40.83,40.84,40.82,40.82,12400.0,18.2837,18.2882,18.2792,18.2792,12400.0
2010-10-29 14:45:00,40.82,40.83,40.79,40.8,27200.0,18.2792,18.2837,18.2658,18.2703,27200.0
2010-10-29 14:50:00,40.8,40.81,40.78,40.79,15700.0,18.2703,18.2747,18.2613,18.2658,15700.0
2010-10-29 14:55:00,40.79,40.79,40.78,40.79,20000.0,18.2658,18.2658,18.2613,18.2658,20000.0
2010-10-29 15:00:00,40.79,40.83,40.78,40.8,55000.0,18.2658,18.2837,18.2613,18.2703,55000.0
2010-10-29 15:05:00,40.8,40.81,40.78,40.79,19200.0,18.2703,18.2747,18.2613,18.2658,19200.0
2010-10-29 15:10:00,40.79,40.81,40.78,40.8,20900.0,18.2658,18.2747,18.2613,18.2703,20900.0
2010-10-29 15:15:00,40.79,40.83,40.79,40.83,40400.0,18.2658,18.2837,18.2658,18.2837,40400.0
2010-10-29 15:20:00,40.82,40.83,40.8,40.82,27700.0,18.2792,18.2837,18.2703,18.2792,27700.0
2010-10-29 15:25:00,40.83,40.84,40.81,40.81,34900.0,18.2837,18.2882,18.2747,18.2747,34900.0
2010-10-29 15:30:00,40.82,40.85,40.81,40.85,83000.0,18.2792,18.2927,18.2747,18.2927,83000.0
2010-10-29 15:35:00,40.85,40.9,40.84,40.89,46900.0,18.2927,18.315,18.2882,18.3106,46900.0
2010-10-29 15:40:00,40.89,40.89,40.86,40.87,49800.0,18.3106,18.3106,18.2971,18.3016,49800.0
2010-10-29 15:45:00,40.87,40.88,40.81,40.82,103100.0,18.3016,18.3061,18.2747,18.2792,103100.0
2010-10-29 15:50:00,40.82,40.85,40.8,40.85,130000.0,18.2792,18.2927,18.2703,18.2927,130000.0
2010-10-29 15:55:00,40.84,40.85,40.8,40.81,205300.0,18.2882,18.2927,18.2703,18.2747,205300.0
2010-11-01 09:30:00,40.99,40.99,40.87,40.9,219600.0,18.3553,18.3553,18.3016,18.315,219600.0
2010-11-01 09:35:00,40.9,40.91,40.85,40.89,143400.0,18.315,18.3195,18.2927,18.3106,143400.0
2010-11-01 09:40:00,40.89,40.94,40.84,40.91,121800.0,18.3106,18.333,18.2882,18.3195,121800.0
2010-11-01 09:45:00,40.91,40.93,40.86,40.91,75500.0,18.3195,18.3285,18.2971,18.3195,75500.0
2010-11-01 09:50:00,40.91,40.93,40.85,40.88,68200.0,18.3195,18.3285,18.2927,18.3061,68200.0
2010-11-01 09:55:00,40.87,40.91,40.86,40.9,86000.0,18.3016,18.3195,18.2971,18.315,86000.0
2010-11-01 10:00:00,40.91,40.95,40.9,40.95,140300.0,18.3195,18.3374,18.315,18.3374,140300.0
2010-11-01 10:05:00,40.95,41.01,40.94,41.01,167600.0,18.3374,18.3643,18.333,18.3643,167600.0
2010-11-01 10:10:00,41.01,41.02,40.96,41.0,95800.0,18.3643,18.3688,18.3419,18.3598,95800.0
2010-11-01 10:15:00,41.0,41.15,40.99,41.11,314300.0,18.3598,18.427,18.3553,18.4091,314300.0
2010-11-01 10:20:00,41.11,41.13,41.0,41.03,96000.0,18.4091,18.418,18.3598,18.3733,96000.0
2010-11-01 10:25:00,41.04,41.08,41.02,41.07,72900.0,18.3777,18.3956,18.3688,18.3912,72900.0
2010-11-01 10:30:00,41.07,41.09,40.99,40.99,90100.0,18.3912,18.4001,18.3553,18.3553,90100.0
2010-11-01 10:35:00,40.99,41.09,40.98,41.04,114400.0,18.3553,18.4001,18.3509,18.3777,114400.0
2010-11-01 10:40:00,41.03,41.15,41.03,41.15,81900.0,18.3733,18.427,18.3733,18.427,81900.0
2010-11-01 10:45:00,41.14,41.15,41.1,41.15,69300.0,18.4225,18.427,18.4046,18.427,69300.0
2010-11-01 10:50:00,41.14,41.18,41.09,41.1,62900.0,18.4225,18.4404,18.4001,18.4046,62900.0
2010-11-01 10:55:00,41.09,41.12,41.07,41.07,63900.0,18.4001,18.4136,18.3912,18.3912,63900.0
2010-11-01 11:00:00,41.08,41.08,40.98,41.02,109300.0,18.3956,18.3956,18.3509,18.3688,109300.0
2010-11-01 11:05:00,41.02,41.02,40.96,40.99,64000.0,18.3688,18.3688,18.3419,18.3553,64000.0
2010-11-01 11:10:00,40.98,40.99,40.96,40.98,30900.0,18.3509,18.3553,18.3419,18.3509,30900.0
2010-11-01 11:15:00,40.98,40.99,40.87,40.96,72900.0,18.3509,18.3553,18.3016,18.3419,72900.0
2010-11-01 11:20:00,40.96,40.97,40.9,40.93,34800.0,18.3419,18.3464,18.315,18.3285,34800.0
2010-11-01 11:25:00,40.92,40.92,40.87,40.88,45500.0,18.324,18.324,18.3016,18.3061,45500.0
2010-11-01 11:30:00,40.88,40.88,40.81,40.81,119900.0,18.3061,18.3061,18.2747,18.2747,119900.0
2010-11-01 11:35:00,40.81,40.83,40.78,40.83,118500.0,18.2747,18.2837,18.2613,18.2837,118500.0
2010-11-01 11:40:00,40.83,40.85,40.79,40.82,74900.0,18.2837,18.2927,18.2658,18.2792,74900.0
2010-11-01 11:45:00,40.82,40.88,40.79,40.87,55700.0,18.2792,18.3061,18.2658,18.3016,55700.0
2010-11-01 11:50:00,40.87,40.89,40.83,40.86,44800.0,18.3016,18.3106,18.2837,18.2971,44800.0
2010-11-01 11:55:00,40.86,40.9,40.86,40.9,47600.0,18.2971,18.315,18.2971,18.315,47600.0
2010-11-01 12:00:00,40.9,40.95,40.89,40.92,39800.0,18.315,18.3374,18.3106,18.324,39800.0
2010-11-01 12:05:00,40.92,40.92,40.86,40.91,34500.0,18.324,18.324,18.2971,18.3195,34500.0
2010-11-01 12:10:00,40.91,40.94,40.89,40.93,52500.0,18.3195,18.333,18.3106,18.3285,52500.0
2010-11-01 12:15:00,40.93,40.97,40.93,40.96,74700.0,18.3285,18.3464,18.3285,18.3419,74700.0
2010-11-01 12:20:00,40.96,40.99,40.95,40.98,36500.0,18.3419,18.3553,18.3374,18.3509,36500.0
2010-11-01 12:25:00,40.97,40.98,40.89,40.92,136100.0,18.3464,18.3509,18.3106,18.324,136100.0
2010-11-01 12:30:00,40.91,40.93,40.82,40.83,100500.0,18.3195,18.3285,18.2792,18.2837,100500.0
2010-11-01 12:35:00,40.83,40.88,40.83,40.87,29000.0,18.2837,18.3061,18.2837,18.3016,29000.0
2010-11-01 12:40:00,40.88,40.88,40.86,40.88,12100.0,18.3061,18.3061,18.2971,18.3061,12100.0
2010-11-01 12:45:00,40.88,40.89,40.84,40.84,19600.0,18.3061,18.3106,18.2882,18.2882,19600.0
2010-11-01 12:50:00,40.84,40.87,40.82,40.85,41900.0,18.2882,18.3016,18.2792,18.2927,41900.0
2010-11-01 12:55:00,40.86,40.88,40.84,40.85,26700.0,18.2971,18.3061,18.2882,18.2927,26700.0
2010-11-01 13:00:00,40.85,40.92,40.85,40.86,29400.0,18.2927,18.324,18.2927,18.2971,29400.0
2010-11-01 13:05:00,40.86,40.86,40.82,40.83,32900.0,18.2971,18.2971,18.2792,18.2837,32900.0
2010-11-01 13:10:00,40.83,40.9,40.82,40.9,27100.0,18.2837,18.315,18.2792,18.315,27100.0
2010-11-01 13:15:00,40.89,40.92,40.85,40.9,13200.0,18.3106,18.324,18.2927,18.315,13200.0
2010-11-01 13:20:00,40.9,40.91,40.87,40.9,16700.0,18.315,18.3195,18.3016,18.315,16700.0
2010-11-01 13:25:00,40.91,40.91,40.86,40.91,12500.0,18.3195,18.3195,18.2971,18.3195,12500.0
2010-11-01 13:30:00,40.91,40.92,40.88,40.88,32600.0,18.3195,18.324,18.3061,18.3061,32600.0
2010-11-01 13:35:00,40.88,40.9,40.86,40.89,23000.0,18.3061,18.315,18.2971,18.3106,23000.0
2010-11-01 13:40:00,40.9,40.92,40.88,40.92,74000.0,18.315,18.324,18.3061,18.324,74000.0
2010-11-01 13:45:00,40.92,40.95,40.92,40.94,11100.0,18.324,18.3374,18.324,18.333,11100.0
2010-11-01 13:50:00,40.94,40.95,40.93,40.93,9400.0,18.333,18.3374,18.3285,18.3285,9400.0
2010-11-01 13:55:00,40.93,40.93,40.87,40.87,19100.0,18.3285,18.3285,18.3016,18.3016,19100.0
2010-11-01 14:00:00,40.88,40.9,40.86,40.86,30000.0,18.3061,18.315,18.2971,18.2971,30000.0
2010-11-01 14:05:00,40.86,40.87,40.85,40.85,37400.0,18.2971,18.3016,18.2927,18.2927,37400.0
2010-11-01 14:10:00,40.85,40.86,40.81,40.84,85400.0,18.2927,18.2971,18.2747,18.2882,85400.0
2010-11-01 14:15:00,40.85,40.89,40.84,40.88,29500.0,18.2927,18.3106,18.2882,18.3061,29500.0
2010-11-01 14:20:00,40.89,40.9,40.84,40.84,31200.0,18.3106,18.315,18.2882,18.2882,31200.0
2010-11-01 14:25:00,40.85,40.85,40.8,40.8,47800.0,18.2927,18.2927,18.2703,18.2703,47800.0
2010-11-01 14:30:00,40.8,40.81,40.77,40.78,93200.0,18.2703,18.2747,18.2568,18.2613,93200.0
2010-11-01 14:35:00,40.78,40.79,40.75,40.75,42100.0,18.2613,18.2658,18.2479,18.2479,42100.0
2010-11-01 14:40:00,40.76,40.81,40.72,40.8,91100.0,18.2524,18.2747,18.2344,18.2703,91100.0
2010-11-01 14:45:00,40.8,40.81,40.72,40.72,61400.0,18.2703,18.2747,18.2344,18.2344,61400.0
2010-11-01 14:50:00,40.72,40.76,40.72,40.74,28800.0,18.2344,18.2524,18.2344,18.2434,28800.0
2010-11-01 14:55:00,40.74,40.75,40.7,40.72,71900.0,18.2434,18.2479,18.2255,18.2344,71900.0
2010-11-01 15:00:00,40.72,40.73,40.7,40.7,38900.0,18.2344,18.2389,18.2255,18.2255,38900.0
2010-11-01 15:05:00,40.7,40.7,40.62,40.65,78500.0,18.2255,18.2255,18.1897,18.2031,78500.0
2010-11-01 15:10:00,40.65,40.67,40.61,40.63,41200.0,18.2031,18.212,18.1852,18.1941,41200.0
2010-11-01 15:15:00,40.62,40.67,40.61,40.64,47700.0,18.1897,18.212,18.1852,18.1986,47700.0
2010-11-01 15:20:00,40.64,40.69,40.62,40.69,29000.0,18.1986,18.221,18.1897,18.221,29000.0
2010-11-01 15:25:00,40.69,40.74,40.68,40.71,54600.0,18.221,18.2434,18.2165,18.23,54600.0
2010-11-01 15:30:00,40.71,40.74,40.7,40.72,52500.0,18.23,18.2434,18.2255,18.2344,52500.0
2010-11-01 15:35:00,40.72,40.74,40.71,40.71,61400.0,18.2344,18.2434,18.23,18.23,61400.0
2010-11-01 15:40:00,40.71,40.74,40.71,40.72,80000.0,18.23,18.2434,18.23,18.2344,80000.0
2010-11-01 15:45:00,40.73,40.74,40.71,40.72,146400.0,18.2389,18.2434,18.23,18.2344,146400.0
2010-11-01 15:50:00,40.73,40.73,40.69,40.69,164500.0,18.2389,18.2389,18.221,18.221,164500.0
2010-11-01 15:55:00,40.69,40.8,40.69,40.8,277600.0,18.221,18.2703,18.221,18.2703,277600.0
2010-11-02 09:30:00,41.28,41.3,41.2,41.2,362400.0,18.4852,18.4942,18.4494,18.4494,362400.0
2010-11-02 09:35:00,41.2,41.31,41.18,41.24,322900.0,18.4494,18.4986,18.4404,18.4673,322900.0
2010-11-02 09:40:00,41.23,41.3,41.21,41.3,305800.0,18.4628,18.4942,18.4539,18.4942,305800.0
2010-11-02 09:45:00,41.29,41.3,41.23,41.27,216500.0,18.4897,18.4942,18.4628,18.4807,216500.0
2010-11-02 09:50:00,41.26,41.39,41.26,41.36,434700.0,18.4763,18.5345,18.4763,18.521,434700.0
2010-11-02 09:55:00,41.36,41.36,41.3,41.32,159200.0,18.521,18.521,18.4942,18.5031,159200.0
2010-11-02 10:00:00,41.32,41.38,41.3,41.37,121800.0,18.5031,18.53,18.4942,18.5255,121800.0
2010-11-02 10:05:00,41.38,41.4,41.32,41.39,140100.0,18.53,18.5389,18.5031,18.5345,140100.0
2010-11-02 10:10:00,41.38,41.48,41.38,41.44,271100.0,18.53,18.5748,18.53,18.5569,271100.0
2010-11-02 10:15:00,41.43,41.5,41.42,41.49,413000.0,18.5524,18.5837,18.5479,18.5792,413000.0
2010-11-02 10:20:00,41.5,41.51,41.42,41.45,289400.0,18.5837,18.5882,18.5479,18.5613,289400.0
2010-11-02 10:25:00,41.44,41.46,41.37,41.37,230700.0,18.5569,18.5658,18.5255,18.5255,230700.0
2010-11-02 10:30:00,41.38,41.4,41.34,41.34,148600.0,18.53,18.5389,18.5121,18.5121,148600.0
2010-11-02 10:35:00,41.35,41.4,41.27,41.27,509900.0,18.5166,18.5389,18.4807,18.4807,509900.0
2010-11-02 10:40:00,41.27,41.31,41.25,41.29,193000.0,18.4807,18.4986,18.4718,18.4897,193000.0
2010-11-02 10:45:00,41.29,41.36,41.28,41.35,113800.0,18.4897,18.521,18.4852,18.5166,113800.0
2010-11-02 10:50:00,41.35,41.37,41.3,41.31,46100.0,18.5166,18.5255,18.4942,18.4986,46100.0
2010-11-02 10:55:00,41.31,41.34,41.28,41.31,80500.0,18.4986,18.5121,18.4852,18.4986,80500.0
2010-11-02 11:00:00,41.3,41.37,41.29,41.35,115700.0,18.4942,18.5255,18.4897,18.5166,115700.0
2010-11-02 11:05:00,41.35,41.4,41.32,41.39,80600.0,18.5166,18.5389,18.5031,18.5345,80600.0
2010-11-02 11:10:00,41.4,41.43,41.37,41.41,110000.0,18.5389,18.5524,18.5255,18.5434,110000.0
2010-11-02 11:15:00,41.42,41.42,41.16,41.38,561700.0,18.5479,18.5479,18.4315,18.53,561700.0
2010-11-02 11:20:00,41.38,41.44,41.37,41.43,87100.0,18.53,18.5569,18.5255,18.5524,87100.0
2010-11-02 11:25:00,41.43,41.47,41.38,41.38,145800.0,18.5524,18.5703,18.53,18.53,145800.0
2010-11-02 11:30:00,41.38,41.42,41.37,41.41,29800.0,18.53,18.5479,18.5255,18.5434,29800.0
2010-11-02 11:35:00,41.41,41.44,41.4,41.41,45700.0,18.5434,18.5569,18.5389,18.5434,45700.0
2010-11-02 11:40:00,41.41,41.41,41.38,41.39,72400.0,18.5434,18.5434,18.53,18.5345,72400.0
2010-11-02 11:45:00,41.4,41.41,41.36,41.37,77000.0,18.5389,18.5434,18.521,18.5255,77000.0
2010-11-02 11:50:00,41.37,41.39,41.34,41.34,67200.0,18.5255,18.5345,18.5121,18.5121,67200.0
2010-11-02 11:55:00,41.34,41.4,41.34,41.35,58100.0,18.5121,18.5389,18.5121,18.5166,58100.0
2010-11-02 12:00:00,41.35,41.45,41.35,41.43,71400.0,18.5166,18.5613,18.5166,18.5524,71400.0
2010-11-02 12:05:00,41.43,41.44,41.4,41.43,81000.0,18.5524,18.5569,18.5389,18.5524,81000.0
2010-11-02 12:10:00,41.43,41.44,41.37,41.42,40700.0,18.5524,18.5569,18.5255,18.5479,40700.0
2010-11-02 12:15:00,41.42,41.47,41.4,41.47,68400.0,18.5479,18.5703,18.5389,18.5703,68400.0
2010-11-02 12:20:00,41.46,41.5,41.45,41.49,164000.0,18.5658,18.5837,18.5613,18.5792,164000.0
2010-11-02 12:25:00,41.5,41.5,41.49,41.5,40700.0,18.5837,18.5837,18.5792,18.5837,40700.0
2010-11-02 12:30:00,41.5,41.54,41.47,41.53,111000.0,18.5837,18.6016,18.5703,18.5972,111000.0
2010-11-02 12:35:00,41.54,41.54,41.49,41.53,64100.0,18.6016,18.6016,18.5792,18.5972,64100.0
2010-11-02 12:40:00,41.53,41.55,41.52,41.54,67700.0,18.5972,18.6061,18.5927,18.6016,67700.0
2010-11-02 12:45:00,41.55,41.58,41.54,41.57,58000.0,18.6061,18.6195,18.6016,18.6151,58000.0
2010-11-02 12:50:00,41.57,41.58,41.55,41.56,26700.0,18.6151,18.6195,18.6061,18.6106,26700.0
2010-11-02 12:55:00,41.56,41.57,41.54,41.55,28300.0,18.6106,18.6151,18.6016,18.6061,28300.0
2010-11-02 13:00:00,41.55,41.57,41.54,41.56,75900.0,18.6061,18.6151,18.6016,18.6106,75900.0
2010-11-02 13:05:00,41.56,41.58,41.56,41.58,41100.0,18.6106,18.6195,18.6106,18.6195,41100.0
2010-11-02 13:10:00,41.58,41.6,41.57,41.6,54600.0,18.6195,18.6285,18.6151,18.6285,54600.0
2010-11-02 13:15:00,41.6,41.6,41.56,41.57,39500.0,18.6285,18.6285,18.6106,18.6151,39500.0
2010-11-02 13:20:00,41.57,41.59,41.56,41.58,50100.0,18.6151,18.624,18.6106,18.6195,50100.0
2010-11-02 13:25:00,41.58,41.58,41.53,41.54,64400.0,18.6195,18.6195,18.5972,18.6016,64400.0
2010-11-02 13:30:00,41.54,41.56,41.53,41.53,33400.0,18.6016,18.6106,18.5972,18.5972,33400.0
2010-11-02 13:35:00,41.54,41.56,41.53,41.55,18600.0,18.6016,18.6106,18.5972,18.6061,18600.0
2010-11-02 13:40:00,41.55,41.57,41.54,41.57,69000.0,18.6061,18.6151,18.6016,18.6151,69000.0
2010-11-02 13:45:00,41.58,41.6,41.57,41.59,48600.0,18.6195,18.6285,18.6151,18.624,48600.0
2010-11-02 13:50:00,41.59,41.6,41.57,41.58,61700.0,18.624,18.6285,18.6151,18.6195,61700.0
2010-11-02 13:55:00,41.58,41.6,41.57,41.59,33300.0,18.6195,18.6285,18.6151,18.624,33300.0
2010-11-02 14:00:00,41.6,41.6,41.59,41.59,29100.0,18.6285,18.6285,18.624,18.624,29100.0
2010-11-02 14:05:00,41.59,41.6,41.54,41.54,59600.0,18.624,18.6285,18.6016,18.6016,59600.0
2010-11-02 14:10:00,41.55,41.57,41.51,41.52,44300.0,18.6061,18.6151,18.5882,18.5927,44300.0
2010-11-02 14:15:00,41.52,41.56,41.51,41.56,72100.0,18.5927,18.6106,18.5882,18.6106,72100.0
2010-11-02 14:20:00,41.56,41.6,41.55,41.58,81000.0,18.6106,18.6285,18.6061,18.6195,81000.0
2010-11-02 14:25:00,41.58,41.59,41.57,41.59,40800.0,18.6195,18.624,18.6151,18.624,40800.0
2010-11-02 14:30:00,41.59,41.64,41.57,41.63,132200.0,18.624,18.6464,18.6151,18.6419,132200.0
2010-11-02 14:35:00,41.63,41.68,41.62,41.64,87900.0,18.6419,18.6643,18.6375,18.6464,87900.0
2010-11-02 14:40:00,41.63,41.65,41.62,41.62,74100.0,18.6419,18.6509,18.6375,18.6375,74100.0
2010-11-02 14:45:00,41.62,41.64,41.6,41.61,52100.0,18.6375,18.6464,18.6285,18.633,52100.0
2010-11-02 14:50:00,41.61,41.62,41.59,41.62,56100.0,18.633,18.6375,18.624,18.6375,56100.0
2010-11-02 14:55:00,41.62,41.62,41.55,41.56,110100.0,18.6375,18.6375,18.6061,18.6106,110100.0
2010-11-02 15:00:00,41.57,41.61,41.56,41.6,66000.0,18.6151,18.633,18.6106,18.6285,66000.0
2010-11-02 15:05:00,41.6,41.61,41.6,41.61,36400.0,18.6285,18.633,18.6285,18.633,36400.0
2010-11-02 15:10:00,41.61,41.62,41.59,41.61,73200.0,18.633,18.6375,18.624,18.633,73200.0
2010-11-02 15:15:00,41.6,41.62,41.6,41.61,95900.0,18.6285,18.6375,18.6285,18.633,95900.0
2010-11-02 15:20:00,41.61,41.61,41.59,41.6,42900.0,18.633,18.633,18.624,18.6285,42900.0
2010-11-02 15:25:00,41.59,41.6,41.56,41.58,48600.0,18.624,18.6285,18.6106,18.6195,48600.0
2010-11-02 15:30:00,41.57,41.58,41.51,41.52,104600.0,18.6151,18.6195,18.5882,18.5927,104600.0
2010-11-02 15:35:00,41.52,41.53,41.46,41.46,192700.0,18.5927,18.5972,18.5658,18.5658,192700.0
2010-11-02 15:40:00,41.47,41.47,41.4,41.4,188600.0,18.5703,18.5703,18.5389,18.5389,188600.0
2010-11-02 15:45:00,41.4,41.48,41.4,41.44,196800.0,18.5389,18.5748,18.5389,18.5569,196800.0
2010-11-02 15:50:00,41.44,41.45,41.42,41.45,134700.0,18.5569,18.5613,18.5479,18.5613,134700.0
2010-11-02 15:55:00,41.44,41.45,41.43,41.43,247700.0,18.5569,18.5613,18.5524,18.5524,247700.0
2010-11-03 09:30:00,42.61,42.63,42.51,42.53,1172100.0,19.0808,19.0897,19.036,19.045,1172100.0
2010-11-03 09:35:00,42.52,42.6,42.44,42.49,764200.0,19.0405,19.0763,19.0047,19.027,764200.0
2010-11-03 09:40:00,42.48,42.5,42.41,42.47,396500.0,19.0226,19.0315,18.9912,19.0181,396500.0
2010-11-03 09:45:00,42.47,42.48,42.4,42.47,262700.0,19.0181,19.0226,18.9867,19.0181,262700.0
2010-11-03 09:50:00,42.48,42.55,42.47,42.51,399100.0,19.0226,19.0539,19.0181,19.036,399100.0
2010-11-03 09:55:00,42.51,42.65,42.5,42.62,329600.0,19.036,19.0987,19.0315,19.0853,329600.0
2010-11-03 10:00:00,42.62,42.63,42.52,42.55,162000.0,19.0853,19.0897,19.0405,19.0539,162000.0
2010-11-03 10:05:00,42.55,42.6,42.55,42.56,141000.0,19.0539,19.0763,19.0539,19.0584,141000.0
2010-11-03 10:10:00,42.56,42.61,42.55,42.61,244000.0,19.0584,19.0808,19.0539,19.0808,244000.0
2010-11-03 10:15:00,42.6,42.72,42.6,42.71,295700.0,19.0763,19.13,19.0763,19.1256,295700.0
2010-11-03 10:20:00,42.72,42.73,42.64,42.7,181500.0,19.13,19.1345,19.0942,19.1211,181500.0
2010-11-03 10:25:00,42.69,42.72,42.58,42.59,155500.0,19.1166,19.13,19.0673,19.0718,155500.0
2010-11-03 10:30:00,42.6,42.69,42.6,42.67,173800.0,19.0763,19.1166,19.0763,19.1076,173800.0
2010-11-03 10:35:00,42.68,42.68,42.6,42.62,75300.0,19.1121,19.1121,19.0763,19.0853,75300.0
2010-11-03 10:40:00,42.63,42.65,42.49,42.5,230400.0,19.0897,19.0987,19.027,19.0315,230400.0
2010-11-03 10:45:00,42.49,42.52,42.41,42.44,233500.0,19.027,19.0405,18.9912,19.0047,233500.0
2010-11-03 10:50:00,42.44,42.53,42.44,42.49,131200.0,19.0047,19.045,19.0047,19.027,131200.0
2010-11-03 10:55:00,42.48,42.53,42.46,42.51,197900.0,19.0226,19.045,19.0136,19.036,197900.0
2010-11-03 11:00:00,42.5,42.59,42.46,42.57,144000.0,19.0315,19.0718,19.0136,19.0629,144000.0
2010-11-03 11:05:00,42.57,42.58,42.49,42.51,187400.0,19.0629,19.0673,19.027,19.036,187400.0
2010-11-03 11:10:00,42.51,42.52,42.4,42.44,318300.0,19.036,19.0405,18.9867,19.0047,318300.0
2010-11-03 11:15:00,42.44,42.5,42.4,42.44,360000.0,19.0047,19.0315,18.9867,19.0047,360000.0
2010-11-03 11:20:00,42.43,42.52,42.42,42.5,193500.0,19.0002,19.0405,18.9957,19.0315,193500.0
2010-11-03 11:25:00,42.5,42.5,42.37,42.41,206900.0,19.0315,19.0315,18.9733,18.9912,206900.0
2010-11-03 11:30:00,42.4,42.43,42.39,42.42,87300.0,18.9867,19.0002,18.9823,18.9957,87300.0
2010-11-03 11:35:00,42.41,42.43,42.4,42.43,48200.0,18.9912,19.0002,18.9867,19.0002,48200.0
2010-11-03 11:40:00,42.43,42.46,42.35,42.36,185100.0,19.0002,19.0136,18.9644,18.9688,185100.0
2010-11-03 11:45:00,42.35,42.41,42.32,42.36,91200.0,18.9644,18.9912,18.9509,18.9688,91200.0
2010-11-03 11:50:00,42.36,42.43,42.35,42.36,161300.0,18.9688,19.0002,18.9644,18.9688,161300.0
2010-11-03 11:55:00,42.36,42.38,42.35,42.37,91200.0,18.9688,18.9778,18.9644,18.9733,91200.0
2010-11-03 12:00:00,42.37,42.37,42.25,42.25,250400.0,18.9733,18.9733,18.9196,18.9196,250400.0
2010-11-03 12:05:00,42.25,42.28,42.2,42.22,167800.0,18.9196,18.933,18.8972,18.9061,167800.0
2010-11-03 12:10:00,42.21,42.26,42.17,42.2,227100.0,18.9017,18.9241,18.8837,18.8972,227100.0
2010-11-03 12:15:00,42.21,42.29,42.19,42.28,180200.0,18.9017,18.9375,18.8927,18.933,180200.0
2010-11-03 12:20:00,42.28,42.34,42.26,42.31,149000.0,18.933,18.9599,18.9241,18.9464,149000.0
2010-11-03 12:25:00,42.29,42.38,42.29,42.38,74100.0,18.9375,18.9778,18.9375,18.9778,74100.0
2010-11-03 12:30:00,42.38,42.38,42.28,42.35,104100.0,18.9778,18.9778,18.933,18.9644,104100.0
2010-11-03 12:35:00,42.36,42.39,42.29,42.35,107800.0,18.9688,18.9823,18.9375,18.9644,107800.0
2010-11-03 12:40:00,42.35,42.35,42.21,42.27,185000.0,18.9644,18.9644,18.9017,18.9285,185000.0
2010-11-03 12:45:00,42.27,42.34,42.25,42.25,81900.0,18.9285,18.9599,18.9196,18.9196,81900.0
2010-11-03 12:50:00,42.26,42.27,42.22,42.27,66700.0,18.9241,18.9285,18.9061,18.9285,66700.0
2010-11-03 12:55:00,42.27,42.31,42.25,42.27,81600.0,18.9285,18.9464,18.9196,18.9285,81600.0
2010-11-03 13:00:00,42.26,42.4,42.26,42.38,40700.0,18.9241,18.9867,18.9241,18.9778,40700.0
2010-11-03 13:05:00,42.37,42.39,42.28,42.29,79800.0,18.9733,18.9823,18.933,18.9375,79800.0
2010-11-03 13:10:00,42.29,42.29,42.21,42.21,135000.0,18.9375,18.9375,18.9017,18.9017,135000.0
2010-11-03 13:15:00,42.21,42.22,42.12,42.13,109800.0,18.9017,18.9061,18.8614,18.8658,109800.0
2010-11-03 13:20:00,42.13,42.2,42.12,42.16,96800.0,18.8658,18.8972,18.8614,18.8793,96800.0
2010-11-03 13:25:00,42.17,42.18,42.15,42.16,32400.0,18.8837,18.8882,18.8748,18.8793,32400.0
2010-11-03 13:30:00,42.15,42.21,42.13,42.19,66900.0,18.8748,18.9017,18.8658,18.8927,66900.0
2010-11-03 13:35:00,42.2,42.2,42.17,42.19,24700.0,18.8972,18.8972,18.8837,18.8927,24700.0
2010-11-03 13:40:00,42.18,42.19,42.16,42.18,39700.0,18.8882,18.8927,18.8793,18.8882,39700.0
2010-11-03 13:45:00,42.17,42.23,42.17,42.21,46500.0,18.8837,18.9106,18.8837,18.9017,46500.0
2010-11-03 13:50:00,42.21,42.21,42.17,42.17,41800.0,18.9017,18.9017,18.8837,18.8837,41800.0
2010-11-03 13:55:00,42.18,42.18,42.17,42.17,39800.0,18.8882,18.8882,18.8837,18.8837,39800.0
2010-11-03 14:00:00,42.17,42.2,42.15,42.18,170500.0,18.8837,18.8972,18.8748,18.8882,170500.0
2010-11-03 14:05:00,42.18,42.2,42.16,42.18,77000.0,18.8882,18.8972,18.8793,18.8882,77000.0
2010-11-03 14:10:00,42.18,42.23,42.11,42.15,59600.0,18.8882,18.9106,18.8569,18.8748,59600.0
2010-11-03 14:15:00,42.15,42.35,42.09,42.14,233900.0,18.8748,18.9644,18.8479,18.8703,233900.0
2010-11-03 14:20:00,42.15,42.35,42.02,42.17,290500.0,18.8748,18.9644,18.8166,18.8837,290500.0
2010-11-03 14:25:00,42.18,42.18,41.93,42.04,278700.0,18.8882,18.8882,18.7763,18.8255,278700.0
2010-11-03 14:30:00,42.03,42.03,41.9,41.97,213300.0,18.8211,18.8211,18.7628,18.7942,213300.0
2010-11-03 14:35:00,41.97,42.1,41.94,42.05,129500.0,18.7942,18.8524,18.7808,18.83,129500.0
2010-11-03 14:40:00,42.05,42.19,42.0,42.19,207400.0,18.83,18.8927,18.8076,18.8927,207400.0
2010-11-03 14:45:00,42.19,42.22,42.1,42.18,130000.0,18.8927,18.9061,18.8524,18.8882,130000.0
2010-11-03 14:50:00,42.18,42.28,42.16,42.21,103000.0,18.8882,18.933,18.8793,18.9017,103000.0
2010-11-03 14:55:00,42.21,42.32,42.2,42.22,224500.0,18.9017,18.9509,18.8972,18.9061,224500.0
2010-11-03 15:00:00,42.22,42.28,42.18,42.21,205300.0,18.9061,18.933,18.8882,18.9017,205300.0
2010-11-03 15:05:00,42.21,42.27,42.2,42.24,144800.0,18.9017,18.9285,18.8972,18.9151,144800.0
2010-11-03 15:10:00,42.23,42.32,42.23,42.29,151600.0,18.9106,18.9509,18.9106,18.9375,151600.0
2010-11-03 15:15:00,42.29,42.33,42.29,42.29,95100.0,18.9375,18.9554,18.9375,18.9375,95100.0
2010-11-03 15:20:00,42.29,42.32,42.21,42.27,127700.0,18.9375,18.9509,18.9017,18.9285,127700.0
2010-11-03 15:25:00,42.27,42.27,42.21,42.24,101800.0,18.9285,18.9285,18.9017,18.9151,101800.0
2010-11-03 15:30:00,42.24,42.24,42.15,42.21,185000.0,18.9151,18.9151,18.8748,18.9017,185000.0
2010-11-03 15:35:00,42.21,42.29,42.21,42.26,183400.0,18.9017,18.9375,18.9017,18.9241,183400.0
2010-11-03 15:40:00,42.26,42.26,42.21,42.24,146100.0,18.9241,18.9241,18.9017,18.9151,146100.0
2010-11-03 15:45:00,42.25,42.31,42.24,42.28,271700.0,18.9196,18.9464,18.9151,18.933,271700.0
2010-11-03 15:50:00,42.29,42.32,42.27,42.31,346800.0,18.9375,18.9509,18.9285,18.9464,346800.0
2010-11-03 15:55:00,42.31,42.37,42.31,42.36,441900.0,18.9464,18.9733,18.9464,18.9688,441900.0
2010-11-04 09:30:00,43.17,43.17,42.97,43.12,723100.0,19.3315,19.3315,19.242,19.3092,723100.0
2010-11-04 09:35:00,43.12,43.17,43.01,43.09,350600.0,19.3092,19.3315,19.2599,19.2957,350600.0
2010-11-04 09:40:00,43.1,43.2,43.09,43.19,165300.0,19.3002,19.345,19.2957,19.3405,165300.0
2010-11-04 09:45:00,43.19,43.21,43.15,43.17,147900.0,19.3405,19.3495,19.3226,19.3315,147900.0
2010-11-04 09:50:00,43.16,43.27,43.16,43.26,397400.0,19.3271,19.3763,19.3271,19.3719,397400.0
2010-11-04 09:55:00,43.27,43.35,43.26,43.34,476200.0,19.3763,19.4122,19.3719,19.4077,476200.0
2010-11-04 10:00:00,43.34,43.36,43.21,43.23,346500.0,19.4077,19.4166,19.3495,19.3584,346500.0
2010-11-04 10:05:00,43.24,43.24,43.17,43.22,304700.0,19.3629,19.3629,19.3315,19.3539,304700.0
2010-11-04 10:10:00,43.21,43.34,43.21,43.32,281300.0,19.3495,19.4077,19.3495,19.3987,281300.0
2010-11-04 10:15:00,43.31,43.39,43.28,43.37,243200.0,19.3942,19.4301,19.3808,19.4211,243200.0
2010-11-04 10:20:00,43.37,43.44,43.36,43.44,356400.0,19.4211,19.4525,19.4166,19.4525,356400.0
2010-11-04 10:25:00,43.44,43.47,43.41,43.43,141200.0,19.4525,19.4659,19.439,19.448,141200.0
2010-11-04 10:30:00,43.44,43.45,43.4,43.45,161600.0,19.4525,19.4569,19.4345,19.4569,161600.0
2010-11-04 10:35:00,43.45,43.6,43.45,43.6,381900.0,19.4569,19.5241,19.4569,19.5241,381900.0
2010-11-04 10:40:00,43.59,43.6,43.48,43.48,227400.0,19.5196,19.5241,19.4704,19.4704,227400.0
2010-11-04 10:45:00,43.48,43.55,43.48,43.49,283000.0,19.4704,19.5017,19.4704,19.4748,283000.0
2010-11-04 10:50:00,43.49,43.54,43.49,43.5,101500.0,19.4748,19.4972,19.4748,19.4793,101500.0
2010-11-04 10:55:00,43.5,43.57,43.49,43.57,155600.0,19.4793,19.5107,19.4748,19.5107,155600.0
2010-11-04 11:00:00,43.57,43.6,43.56,43.57,209500.0,19.5107,19.5241,19.5062,19.5107,209500.0
2010-11-04 11:05:00,43.57,43.58,43.48,43.54,198700.0,19.5107,19.5151,19.4704,19.4972,198700.0
2010-11-04 11:10:00,43.53,43.55,43.52,43.53,123400.0,19.4928,19.5017,19.4883,19.4928,123400.0
2010-11-04 11:15:00,43.53,43.59,43.51,43.57,135500.0,19.4928,19.5196,19.4838,19.5107,135500.0
2010-11-04 11:20:00,43.58,43.6,43.53,43.53,101100.0,19.5151,19.5241,19.4928,19.4928,101100.0
2010-11-04 11:25:00,43.53,43.54,43.48,43.5,137500.0,19.4928,19.4972,19.4704,19.4793,137500.0
2010-11-04 11:30:00,43.5,43.5,43.43,43.47,190200.0,19.4793,19.4793,19.448,19.4659,190200.0
2010-11-04 11:35:00,43.46,43.52,43.44,43.47,120300.0,19.4614,19.4883,19.4525,19.4659,120300.0
2010-11-04 11:40:00,43.48,43.49,43.39,43.42,189900.0,19.4704,19.4748,19.4301,19.4435,189900.0
2010-11-04 11:45:00,43.42,43.43,43.4,43.42,111800.0,19.4435,19.448,19.4345,19.4435,111800.0
2010-11-04 11:50:00,43.42,43.44,43.4,43.43,165300.0,19.4435,19.4525,19.4345,19.448,165300.0
2010-11-04 11:55:00,43.43,43.44,43.36,43.39,154500.0,19.448,19.4525,19.4166,19.4301,154500.0
2010-11-04 12:00:00,43.37,43.42,43.37,43.4,231000.0,19.4211,19.4435,19.4211,19.4345,231000.0
2010-11-04 12:05:00,43.41,43.42,43.35,43.37,95400.0,19.439,19.4435,19.4122,19.4211,95400.0
2010-11-04 12:10:00,43.38,43.45,43.34,43.42,155700.0,19.4256,19.4569,19.4077,19.4435,155700.0
2010-11-04 12:15:00,43.43,43.5,43.4,43.5,137700.0,19.448,19.4793,19.4345,19.4793,137700.0
2010-11-04 12:20:00,43.49,43.5,43.46,43.49,80900.0,19.4748,19.4793,19.4614,19.4748,80900.0
2010-11-04 12:25:00,43.49,43.51,43.4,43.4,109000.0,19.4748,19.4838,19.4345,19.4345,109000.0
2010-11-04 12:30:00,43.41,43.48,43.39,43.43,94600.0,19.439,19.4704,19.4301,19.448,94600.0
2010-11-04 12:35:00,43.42,43.5,43.4,43.5,105900.0,19.4435,19.4793,19.4345,19.4793,105900.0
2010-11-04 12:40:00,43.5,43.54,43.48,43.53,145800.0,19.4793,19.4972,19.4704,19.4928,145800.0
2010-11-04 12:45:00,43.53,43.55,43.5,43.51,80500.0,19.4928,19.5017,19.4793,19.4838,80500.0
2010-11-04 12:50:00,43.51,43.53,43.33,43.46,249200.0,19.4838,19.4928,19.4032,19.4614,249200.0
2010-11-04 12:55:00,43.46,43.55,43.45,43.52,100000.0,19.4614,19.5017,19.4569,19.4883,100000.0
2010-11-04 13:00:00,43.53,43.53,43.49,43.52,57900.0,19.4928,19.4928,19.4748,19.4883,57900.0
2010-11-04 13:05:00,43.51,43.52,43.45,43.45,117700.0,19.4838,19.4883,19.4569,19.4569,117700.0
2010-11-04 13:10:00,43.45,43.46,43.32,43.32,159700.0,19.4569,19.4614,19.3987,19.3987,159700.0
2010-11-04 13:15:00,43.32,43.4,43.31,43.36,92800.0,19.3987,19.4345,19.3942,19.4166,92800.0
2010-11-04 13:20:00,43.37,43.47,43.36,43.47,57800.0,19.4211,19.4659,19.4166,19.4659,57800.0
2010-11-04 13:25:00,43.46,43.5,43.46,43.48,49700.0,19.4614,19.4793,19.4614,19.4704,49700.0
2010-11-04 13:30:00,43.48,43.5,43.4,43.42,83700.0,19.4704,19.4793,19.4345,19.4435,83700.0
2010-11-04 13:35:00,43.41,43.41,43.36,43.36,90100.0,19.439,19.439,19.4166,19.4166,90100.0
2010-11-04 13:40:00,43.37,43.44,43.36,43.42,70400.0,19.4211,19.4525,19.4166,19.4435,70400.0
2010-11-04 13:45:00,43.42,43.49,43.41,43.46,88800.0,19.4435,19.4748,19.439,19.4614,88800.0
2010-11-04 13:50:00,43.46,43.47,43.44,43.47,101500.0,19.4614,19.4659,19.4525,19.4659,101500.0
2010-11-04 13:55:00,43.46,43.5,43.45,43.45,64400.0,19.4614,19.4793,19.4569,19.4569,64400.0
2010-11-04 14:00:00,43.46,43.49,43.45,43.46,67500.0,19.4614,19.4748,19.4569,19.4614,67500.0
2010-11-04 14:05:00,43.47,43.5,43.46,43.49,74900.0,19.4659,19.4793,19.4614,19.4748,74900.0
2010-11-04 14:10:00,43.48,43.55,43.48,43.54,79600.0,19.4704,19.5017,19.4704,19.4972,79600.0
2010-11-04 14:15:00,43.54,43.55,43.53,43.55,41000.0,19.4972,19.5017,19.4928,19.5017,41000.0
2010-11-04 14:20:00,43.55,43.55,43.53,43.53,49300.0,19.5017,19.5017,19.4928,19.4928,49300.0
2010-11-04 14:25:00,43.52,43.53,43.52,43.53,26200.0,19.4883,19.4928,19.4883,19.4928,26200.0
2010-11-04 14:30:00,43.52,43.53,43.51,43.52,47100.0,19.4883,19.4928,19.4838,19.4883,47100.0
2010-11-04 14:35:00,43.52,43.57,43.51,43.56,92200.0,19.4883,19.5107,19.4838,19.5062,92200.0
2010-11-04 14:40:00,43.56,43.58,43.51,43.53,76300.0,19.5062,19.5151,19.4838,19.4928,76300.0
2010-11-04 14:45:00,43.53,43.58,43.52,43.56,119500.0,19.4928,19.5151,19.4883,19.5062,119500.0
2010-11-04 14:50:00,43.56,43.57,43.53,43.55,70400.0,19.5062,19.5107,19.4928,19.5017,70400.0
2010-11-04 14:55:00,43.55,43.58,43.54,43.56,69900.0,19.5017,19.5151,19.4972,19.5062,69900.0
2010-11-04 15:00:00,43.56,43.57,43.52,43.53,85300.0,19.5062,19.5107,19.4883,19.4928,85300.0
2010-11-04 15:05:00,43.54,43.54,43.53,43.53,45700.0,19.4972,19.4972,19.4928,19.4928,45700.0
2010-11-04 15:10:00,43.54,43.54,43.53,43.53,84700.0,19.4972,19.4972,19.4928,19.4928,84700.0
2010-11-04 15:15:00,43.53,43.57,43.51,43.52,140700.0,19.4928,19.5107,19.4838,19.4883,140700.0
2010-11-04 15:20:00,43.53,43.62,43.52,43.62,191600.0,19.4928,19.5331,19.4883,19.5331,191600.0
2010-11-04 15:25:00,43.61,43.73,43.6,43.72,663400.0,19.5286,19.5823,19.5241,19.5778,663400.0
2010-11-04 15:30:00,43.71,43.74,43.61,43.73,392300.0,19.5734,19.5868,19.5286,19.5823,392300.0
2010-11-04 15:35:00,43.73,43.77,43.69,43.71,359500.0,19.5823,19.6002,19.5644,19.5734,359500.0
2010-11-04 15:40:00,43.69,43.72,43.67,43.7,311700.0,19.5644,19.5778,19.5555,19.5689,311700.0
2010-11-04 15:45:00,43.7,43.86,43.69,43.83,640600.0,19.5689,19.6405,19.5644,19.6271,640600.0
2010-11-04 15:50:00,43.83,43.95,43.81,43.88,581000.0,19.6271,19.6808,19.6181,19.6495,581000.0
2010-11-04 15:55:00,43.87,43.91,43.87,43.89,661100.0,19.645,19.6629,19.645,19.654,661100.0
2010-11-05 09:30:00,43.56,43.6,43.5,43.58,500500.0,19.5062,19.5241,19.4793,19.5151,500500.0
2010-11-05 09:35:00,43.58,43.77,43.58,43.77,136900.0,19.5151,19.6002,19.5151,19.6002,136900.0
2010-11-05 09:40:00,43.77,43.85,43.72,43.75,248400.0,19.6002,19.6361,19.5778,19.5913,248400.0
2010-11-05 09:45:00,43.75,43.88,43.73,43.73,261200.0,19.5913,19.6495,19.5823,19.5823,261200.0
2010-11-05 09:50:00,43.73,43.98,43.69,43.92,406000.0,19.5823,19.6943,19.5644,19.6674,406000.0
2010-11-05 09:55:00,43.92,43.96,43.87,43.88,176500.0,19.6674,19.6853,19.645,19.6495,176500.0
2010-11-05 10:00:00,43.89,43.95,43.75,43.75,171200.0,19.654,19.6808,19.5913,19.5913,171200.0
2010-11-05 10:05:00,43.76,43.86,43.73,43.78,133700.0,19.5958,19.6405,19.5823,19.6047,133700.0
2010-11-05 10:10:00,43.78,43.78,43.71,43.75,130500.0,19.6047,19.6047,19.5734,19.5913,130500.0
2010-11-05 10:15:00,43.75,43.83,43.73,43.77,131300.0,19.5913,19.6271,19.5823,19.6002,131300.0
2010-11-05 10:20:00,43.77,43.85,43.77,43.85,92800.0,19.6002,19.6361,19.6002,19.6361,92800.0
2010-11-05 10:25:00,43.85,43.89,43.81,43.85,128100.0,19.6361,19.654,19.6181,19.6361,128100.0
2010-11-05 10:30:00,43.85,43.86,43.81,43.82,128200.0,19.6361,19.6405,19.6181,19.6226,128200.0
2010-11-05 10:35:00,43.81,43.86,43.78,43.78,198700.0,19.6181,19.6405,19.6047,19.6047,198700.0
2010-11-05 10:40:00,43.78,43.85,43.77,43.85,53600.0,19.6047,19.6361,19.6002,19.6361,53600.0
2010-11-05 10:45:00,43.85,43.87,43.8,43.85,72600.0,19.6361,19.645,19.6137,19.6361,72600.0
2010-11-05 10:50:00,43.86,43.88,43.8,43.88,61600.0,19.6405,19.6495,19.6137,19.6495,61600.0
2010-11-05 10:55:00,43.88,43.89,43.83,43.83,58900.0,19.6495,19.654,19.6271,19.6271,58900.0
2010-11-05 11:00:00,43.83,43.87,43.81,43.84,192500.0,19.6271,19.645,19.6181,19.6316,192500.0
2010-11-05 11:05:00,43.83,43.83,43.72,43.8,125400.0,19.6271,19.6271,19.5778,19.6137,125400.0
2010-11-05 11:10:00,43.8,43.81,43.76,43.79,76300.0,19.6137,19.6181,19.5958,19.6092,76300.0
2010-11-05 11:15:00,43.79,43.81,43.76,43.8,60900.0,19.6092,19.6181,19.5958,19.6137,60900.0
2010-11-05 11:20:00,43.79,43.81,43.72,43.73,134400.0,19.6092,19.6181,19.5778,19.5823,134400.0
2010-11-05 11:25:00,43.72,43.79,43.72,43.75,57400.0,19.5778,19.6092,19.5778,19.5913,57400.0
2010-11-05 11:30:00,43.76,43.79,43.72,43.76,58300.0,19.5958,19.6092,19.5778,19.5958,58300.0
2010-11-05 11:35:00,43.76,43.78,43.73,43.77,40100.0,19.5958,19.6047,19.5823,19.6002,40100.0
2010-11-05 11:40:00,43.76,43.77,43.67,43.68,101600.0,19.5958,19.6002,19.5555,19.5599,101600.0
2010-11-05 11:45:00,43.68,43.7,43.63,43.64,113900.0,19.5599,19.5689,19.5375,19.542,113900.0
2010-11-05 11:50:00,43.64,43.64,43.57,43.59,259200.0,19.542,19.542,19.5107,19.5196,259200.0
2010-11-05 11:55:00,43.58,43.58,43.43,43.47,219300.0,19.5151,19.5151,19.448,19.4659,219300.0
2010-11-05 12:00:00,43.46,43.48,43.41,43.42,204700.0,19.4614,19.4704,19.439,19.4435,204700.0
2010-11-05 12:05:00,43.42,43.42,43.37,43.39,146300.0,19.4435,19.4435,19.4211,19.4301,146300.0
2010-11-05 12:10:00,43.39,43.43,43.39,43.4,83900.0,19.4301,19.448,19.4301,19.4345,83900.0
2010-11-05 12:15:00,43.41,43.41,43.39,43.39,41900.0,19.439,19.439,19.4301,19.4301,41900.0
2010-11-05 12:20:00,43.4,43.4,43.35,43.36,60500.0,19.4345,19.4345,19.4122,19.4166,60500.0
2010-11-05 12:25:00,43.36,43.38,43.34,43.36,62800.0,19.4166,19.4256,19.4077,19.4166,62800.0
2010-11-05 12:30:00,43.36,43.43,43.34,43.41,105700.0,19.4166,19.448,19.4077,19.439,105700.0
2010-11-05 12:35:00,43.41,43.52,43.4,43.5,65000.0,19.439,19.4883,19.4345,19.4793,65000.0
2010-11-05 12:40:00,43.51,43.58,43.5,43.52,52900.0,19.4838,19.5151,19.4793,19.4883,52900.0
2010-11-05 12:45:00,43.51,43.55,43.51,43.55,16400.0,19.4838,19.5017,19.4838,19.5017,16400.0
2010-11-05 12:50:00,43.55,43.57,43.49,43.54,53700.0,19.5017,19.5107,19.4748,19.4972,53700.0
2010-11-05 12:55:00,43.53,43.56,43.53,43.55,38800.0,19.4928,19.5062,19.4928,19.5017,38800.0
2010-11-05 13:00:00,43.56,43.6,43.55,43.58,77100.0,19.5062,19.5241,19.5017,19.5151,77100.0
2010-11-05 13:05:00,43.58,43.67,43.57,43.65,48600.0,19.5151,19.5555,19.5107,19.5465,48600.0
2010-11-05 13:10:00,43.64,43.66,43.57,43.58,35800.0,19.542,19.551,19.5107,19.5151,35800.0
2010-11-05 13:15:00,43.59,43.59,43.49,43.49,130300.0,19.5196,19.5196,19.4748,19.4748,130300.0
2010-11-05 13:20:00,43.49,43.49,43.45,43.45,21900.0,19.4748,19.4748,19.4569,19.4569,21900.0
2010-11-05 13:25:00,43.45,43.48,43.45,43.46,33100.0,19.4569,19.4704,19.4569,19.4614,33100.0
2010-11-05 13:30:00,43.47,43.5,43.45,43.47,184200.0,19.4659,19.4793,19.4569,19.4659,184200.0
2010-11-05 13:35:00,43.48,43.51,43.47,43.5,18400.0,19.4704,19.4838,19.4659,19.4793,18400.0
2010-11-05 13:40:00,43.49,43.51,43.48,43.48,22600.0,19.4748,19.4838,19.4704,19.4704,22600.0
2010-11-05 13:45:00,43.48,43.49,43.48,43.48,24200.0,19.4704,19.4748,19.4704,19.4704,24200.0
2010-11-05 13:50:00,43.48,43.51,43.48,43.51,24700.0,19.4704,19.4838,19.4704,19.4838,24700.0
2010-11-05 13:55:00,43.51,43.54,43.49,43.5,65200.0,19.4838,19.4972,19.4748,19.4793,65200.0
2010-11-05 14:00:00,43.5,43.51,43.47,43.47,73000.0,19.4793,19.4838,19.4659,19.4659,73000.0
2010-11-05 14:05:00,43.47,43.51,43.47,43.49,100200.0,19.4659,19.4838,19.4659,19.4748,100200.0
2010-11-05 14:10:00,43.49,43.5,43.47,43.47,64100.0,19.4748,19.4793,19.4659,19.4659,64100.0
2010-11-05 14:15:00,43.48,43.49,43.45,43.45,94400.0,19.4704,19.4748,19.4569,19.4569,94400.0
2010-11-05 14:20:00,43.46,43.51,43.45,43.48,30500.0,19.4614,19.4838,19.4569,19.4704,30500.0
2010-11-05 14:25:00,43.49,43.5,43.45,43.47,50200.0,19.4748,19.4793,19.4569,19.4659,50200.0
2010-11-05 14:30:00,43.47,43.51,43.46,43.46,51700.0,19.4659,19.4838,19.4614,19.4614,51700.0
2010-11-05 14:35:00,43.47,43.51,43.46,43.48,44800.0,19.4659,19.4838,19.4614,19.4704,44800.0
2010-11-05 14:40:00,43.49,43.52,43.46,43.49,46400.0,19.4748,19.4883,19.4614,19.4748,46400.0
2010-11-05 14:45:00,43.49,43.53,43.48,43.53,27300.0,19.4748,19.4928,19.4704,19.4928,27300.0
2010-11-05 14:50:00,43.53,43.56,43.49,43.5,61200.0,19.4928,19.5062,19.4748,19.4793,61200.0
2010-11-05 14:55:00,43.5,43.53,43.5,43.52,24300.0,19.4793,19.4928,19.4793,19.4883,24300.0
2010-11-05 15:00:00,43.51,43.54,43.5,43.52,26600.0,19.4838,19.4972,19.4793,19.4883,26600.0
2010-11-05 15:05:00,43.52,43.59,43.52,43.56,64000.0,19.4883,19.5196,19.4883,19.5062,64000.0
2010-11-05 15:10:00,43.57,43.6,43.51,43.51,82100.0,19.5107,19.5241,19.4838,19.4838,82100.0
2010-11-05 15:15:00,43.51,43.59,43.49,43.58,82500.0,19.4838,19.5196,19.4748,19.5151,82500.0
2010-11-05 15:20:00,43.59,43.61,43.56,43.59,107800.0,19.5196,19.5286,19.5062,19.5196,107800.0
2010-11-05 15:25:00,43.6,43.61,43.57,43.6,42700.0,19.5241,19.5286,19.5107,19.5241,42700.0
2010-11-05 15:30:00,43.6,43.64,43.59,43.63,58300.0,19.5241,19.542,19.5196,19.5375,58300.0
2010-11-05 15:35:00,43.63,43.67,43.63,43.63,61900.0,19.5375,19.5555,19.5375,19.5375,61900.0
2010-11-05 15:40:00,43.63,43.65,43.61,43.65,96100.0,19.5375,19.5465,19.5286,19.5465,96100.0
2010-11-05 15:45:00,43.65,43.71,43.64,43.7,214900.0,19.5465,19.5734,19.542,19.5689,214900.0
2010-11-05 15:50:00,43.71,43.8,43.7,43.78,419000.0,19.5734,19.6137,19.5689,19.6047,419000.0
2010-11-05 15:55:00,43.78,43.82,43.77,43.81,303300.0,19.6047,19.6226,19.6002,19.6181,303300.0
2010-11-08 09:30:00,43.16,43.2,43.1,43.18,456700.0,19.3271,19.345,19.3002,19.336,456700.0
2010-11-08 09:35:00,43.18,43.24,43.15,43.2,400700.0,19.336,19.3629,19.3226,19.345,400700.0
2010-11-08 09:40:00,43.2,43.24,43.06,43.1,456700.0,19.345,19.3629,19.2823,19.3002,456700.0
2010-11-08 09:45:00,43.1,43.13,43.03,43.05,335600.0,19.3002,19.3136,19.2689,19.2778,335600.0
2010-11-08 09:50:00,43.06,43.08,43.01,43.04,152200.0,19.2823,19.2912,19.2599,19.2733,152200.0
2010-11-08 09:55:00,43.05,43.06,42.9,42.91,300900.0,19.2778,19.2823,19.2106,19.2151,300900.0
2010-11-08 10:00:00,42.92,43.03,42.91,43.01,174200.0,19.2196,19.2689,19.2151,19.2599,174200.0
2010-11-08 10:05:00,43.01,43.04,42.95,42.95,149100.0,19.2599,19.2733,19.233,19.233,149100.0
2010-11-08 10:10:00,42.96,43.03,42.93,43.02,157200.0,19.2375,19.2689,19.2241,19.2644,157200.0
2010-11-08 10:15:00,43.03,43.06,43.0,43.01,136900.0,19.2689,19.2823,19.2554,19.2599,136900.0
2010-11-08 10:20:00,43.0,43.09,43.0,43.03,176500.0,19.2554,19.2957,19.2554,19.2689,176500.0
2010-11-08 10:25:00,43.04,43.1,43.03,43.09,144200.0,19.2733,19.3002,19.2689,19.2957,144200.0
2010-11-08 10:30:00,43.09,43.15,43.07,43.11,149100.0,19.2957,19.3226,19.2868,19.3047,149100.0
2010-11-08 10:35:00,43.11,43.18,43.1,43.18,66200.0,19.3047,19.336,19.3002,19.336,66200.0
2010-11-08 10:40:00,43.17,43.24,43.16,43.17,196100.0,19.3315,19.3629,19.3271,19.3315,196100.0
2010-11-08 10:45:00,43.17,43.25,43.16,43.25,140500.0,19.3315,19.3674,19.3271,19.3674,140500.0
2010-11-08 10:50:00,43.25,43.25,43.15,43.15,88700.0,19.3674,19.3674,19.3226,19.3226,88700.0
2010-11-08 10:55:00,43.15,43.15,43.03,43.03,163700.0,19.3226,19.3226,19.2689,19.2689,163700.0
2010-11-08 11:00:00,43.04,43.12,43.02,43.12,115100.0,19.2733,19.3092,19.2644,19.3092,115100.0
2010-11-08 11:05:00,43.11,43.16,43.07,43.08,227300.0,19.3047,19.3271,19.2868,19.2912,227300.0
2010-11-08 11:10:00,43.08,43.08,43.04,43.06,101500.0,19.2912,19.2912,19.2733,19.2823,101500.0
2010-11-08 11:15:00,43.06,43.08,43.01,43.05,109400.0,19.2823,19.2912,19.2599,19.2778,109400.0
2010-11-08 11:20:00,43.05,43.05,43.01,43.04,65700.0,19.2778,19.2778,19.2599,19.2733,65700.0
2010-11-08 11:25:00,43.04,43.05,42.95,42.96,231200.0,19.2733,19.2778,19.233,19.2375,231200.0
2010-11-08 11:30:00,42.97,43.02,42.95,43.01,73800.0,19.242,19.2644,19.233,19.2599,73800.0
2010-11-08 11:35:00,43.0,43.05,43.0,43.03,52200.0,19.2554,19.2778,19.2554,19.2689,52200.0
2010-11-08 11:40:00,43.03,43.06,42.95,43.0,131000.0,19.2689,19.2823,19.233,19.2554,131000.0
2010-11-08 11:45:00,43.0,43.12,42.99,43.11,43500.0,19.2554,19.3092,19.2509,19.3047,43500.0
2010-11-08 11:50:00,43.1,43.12,43.02,43.06,70000.0,19.3002,19.3092,19.2644,19.2823,70000.0
2010-11-08 11:55:00,43.07,43.13,43.03,43.09,99000.0,19.2868,19.3136,19.2689,19.2957,99000.0
2010-11-08 12:00:00,43.1,43.19,43.09,43.15,82000.0,19.3002,19.3405,19.2957,19.3226,82000.0
2010-11-08 12:05:00,43.15,43.16,43.12,43.15,40000.0,19.3226,19.3271,19.3092,19.3226,40000.0
2010-11-08 12:10:00,43.16,43.18,43.13,43.18,19800.0,19.3271,19.336,19.3136,19.336,19800.0
2010-11-08 12:15:00,43.19,43.19,43.14,43.18,64000.0,19.3405,19.3405,19.3181,19.336,64000.0
2010-11-08 12:20:00,43.17,43.25,43.04,43.22,319000.0,19.3315,19.3674,19.2733,19.3539,319000.0
2010-11-08 12:25:00,43.22,43.27,43.21,43.22,88500.0,19.3539,19.3763,19.3495,19.3539,88500.0
2010-11-08 12:30:00,43.23,43.25,43.19,43.21,43200.0,19.3584,19.3674,19.3405,19.3495,43200.0
2010-11-08 12:35:00,43.21,43.21,43.15,43.18,64000.0,19.3495,19.3495,19.3226,19.336,64000.0
2010-11-08 12:40:00,43.18,43.25,43.18,43.19,75700.0,19.336,19.3674,19.336,19.3405,75700.0
2010-11-08 12:45:00,43.2,43.2,43.12,43.12,35900.0,19.345,19.345,19.3092,19.3092,35900.0
2010-11-08 12:50:00,43.11,43.19,43.11,43.15,33600.0,19.3047,19.3405,19.3047,19.3226,33600.0
2010-11-08 12:55:00,43.16,43.21,43.15,43.18,45700.0,19.3271,19.3495,19.3226,19.336,45700.0
2010-11-08 13:00:00,43.18,43.27,43.18,43.27,44700.0,19.336,19.3763,19.336,19.3763,44700.0
2010-11-08 13:05:00,43.26,43.31,43.25,43.28,67400.0,19.3719,19.3942,19.3674,19.3808,67400.0
2010-11-08 13:10:00,43.27,43.31,43.26,43.31,58700.0,19.3763,19.3942,19.3719,19.3942,58700.0
2010-11-08 13:15:00,43.31,43.35,43.29,43.32,74700.0,19.3942,19.4122,19.3853,19.3987,74700.0
2010-11-08 13:20:00,43.31,43.33,43.3,43.31,34400.0,19.3942,19.4032,19.3898,19.3942,34400.0
2010-11-08 13:25:00,43.31,43.32,43.28,43.28,36700.0,19.3942,19.3987,19.3808,19.3808,36700.0
2010-11-08 13:30:00,43.29,43.29,43.19,43.19,105800.0,19.3853,19.3853,19.3405,19.3405,105800.0
2010-11-08 13:35:00,43.18,43.2,43.18,43.19,28100.0,19.336,19.345,19.336,19.3405,28100.0
2010-11-08 13:40:00,43.19,43.2,43.16,43.18,46200.0,19.3405,19.345,19.3271,19.336,46200.0
2010-11-08 13:45:00,43.18,43.21,43.17,43.21,31300.0,19.336,19.3495,19.3315,19.3495,31300.0
2010-11-08 13:50:00,43.21,43.22,43.19,43.21,31000.0,19.3495,19.3539,19.3405,19.3495,31000.0
2010-11-08 13:55:00,43.21,43.21,43.16,43.18,33300.0,19.3495,19.3495,19.3271,19.336,33300.0
2010-11-08 14:00:00,43.18,43.19,43.16,43.16,42200.0,19.336,19.3405,19.3271,19.3271,42200.0
2010-11-08 14:05:00,43.17,43.21,43.17,43.21,34400.0,19.3315,19.3495,19.3315,19.3495,34400.0
2010-11-08 14:10:00,43.21,43.23,43.16,43.19,64900.0,19.3495,19.3584,19.3271,19.3405,64900.0
2010-11-08 14:15:00,43.2,43.25,43.2,43.24,43100.0,19.345,19.3674,19.345,19.3629,43100.0
2010-11-08 14:20:00,43.24,43.25,43.21,43.22,23500.0,19.3629,19.3674,19.3495,19.3539,23500.0
2010-11-08 14:25:00,43.22,43.29,43.22,43.27,81500.0,19.3539,19.3853,19.3539,19.3763,81500.0
2010-11-08 14:30:00,43.26,43.28,43.19,43.2,92300.0,19.3719,19.3808,19.3405,19.345,92300.0
2010-11-08 14:35:00,43.21,43.22,43.19,43.21,49100.0,19.3495,19.3539,19.3405,19.3495,49100.0
2010-11-08 14:40:00,43.21,43.21,43.18,43.21,36500.0,19.3495,19.3495,19.336,19.3495,36500.0
2010-11-08 14:45:00,43.21,43.23,43.2,43.2,37300.0,19.3495,19.3584,19.345,19.345,37300.0
2010-11-08 14:50:00,43.2,43.26,43.2,43.25,60500.0,19.345,19.3719,19.345,19.3674,60500.0
2010-11-08 14:55:00,43.25,43.26,43.21,43.24,49800.0,19.3674,19.3719,19.3495,19.3629,49800.0
2010-11-08 15:00:00,43.25,43.28,43.22,43.22,55300.0,19.3674,19.3808,19.3539,19.3539,55300.0
2010-11-08 15:05:00,43.22,43.25,43.21,43.22,45400.0,19.3539,19.3674,19.3495,19.3539,45400.0
2010-11-08 15:10:00,43.22,43.27,43.19,43.19,132000.0,19.3539,19.3763,19.3405,19.3405,132000.0
2010-11-08 15:15:00,43.2,43.26,43.19,43.24,103200.0,19.345,19.3719,19.3405,19.3629,103200.0
2010-11-08 15:20:00,43.23,43.27,43.22,43.26,39100.0,19.3584,19.3763,19.3539,19.3719,39100.0
2010-11-08 15:25:00,43.26,43.27,43.24,43.25,25600.0,19.3719,19.3763,19.3629,19.3674,25600.0
2010-11-08 15:30:00,43.24,43.25,43.2,43.22,121500.0,19.3629,19.3674,19.345,19.3539,121500.0
2010-11-08 15:35:00,43.23,43.25,43.18,43.23,76200.0,19.3584,19.3674,19.336,19.3584,76200.0
2010-11-08 15:40:00,43.23,43.27,43.22,43.26,64500.0,19.3584,19.3763,19.3539,19.3719,64500.0
2010-11-08 15:45:00,43.26,43.26,43.19,43.21,155500.0,19.3719,19.3719,19.3405,19.3495,155500.0
2010-11-08 15:50:00,43.21,43.25,43.21,43.24,139700.0,19.3495,19.3674,19.3495,19.3629,139700.0
2010-11-08 15:55:00,43.23,43.25,43.22,43.24,233900.0,19.3584,19.3674,19.3539,19.3629,233900.0
2010-11-09 09:30:00,44.2,44.22,44.15,44.15,866700.0,19.7928,19.8017,19.7704,19.7704,866700.0
2010-11-09 09:35:00,44.15,44.23,44.06,44.12,417300.0,19.7704,19.8062,19.7301,19.757,417300.0
2010-11-09 09:40:00,44.12,44.18,44.1,44.13,333900.0,19.757,19.7838,19.748,19.7614,333900.0
2010-11-09 09:45:00,44.12,44.15,44.07,44.12,281700.0,19.757,19.7704,19.7346,19.757,281700.0
2010-11-09 09:50:00,44.12,44.12,43.98,44.0,623900.0,19.757,19.757,19.6943,19.7032,623900.0
2010-11-09 09:55:00,44.0,44.06,43.99,44.03,456300.0,19.7032,19.7301,19.6987,19.7167,456300.0
2010-11-09 10:00:00,44.02,44.22,44.01,44.13,459800.0,19.7122,19.8017,19.7077,19.7614,459800.0
2010-11-09 10:05:00,44.14,44.19,44.13,44.14,230800.0,19.7659,19.7883,19.7614,19.7659,230800.0
2010-11-09 10:10:00,44.13,44.21,44.1,44.18,196600.0,19.7614,19.7973,19.748,19.7838,196600.0
2010-11-09 10:15:00,44.17,44.23,44.17,44.19,213000.0,19.7794,19.8062,19.7794,19.7883,213000.0
2010-11-09 10:20:00,44.2,44.24,44.17,44.2,191500.0,19.7928,19.8107,19.7794,19.7928,191500.0
2010-11-09 10:25:00,44.21,44.28,44.21,44.25,283500.0,19.7973,19.8286,19.7973,19.8152,283500.0
2010-11-09 10:30:00,44.26,44.32,44.25,44.29,238300.0,19.8197,19.8465,19.8152,19.8331,238300.0
2010-11-09 10:35:00,44.3,44.37,44.22,44.22,221400.0,19.8376,19.8689,19.8017,19.8017,221400.0
2010-11-09 10:40:00,44.22,44.23,44.04,44.06,351800.0,19.8017,19.8062,19.7211,19.7301,351800.0
2010-11-09 10:45:00,44.05,44.06,43.9,44.0,464300.0,19.7256,19.7301,19.6584,19.7032,464300.0
2010-11-09 10:50:00,43.99,44.02,43.92,43.93,162800.0,19.6987,19.7122,19.6674,19.6719,162800.0
2010-11-09 10:55:00,43.92,44.03,43.92,43.96,133200.0,19.6674,19.7167,19.6674,19.6853,133200.0
2010-11-09 11:00:00,43.97,44.0,43.96,43.97,111600.0,19.6898,19.7032,19.6853,19.6898,111600.0
2010-11-09 11:05:00,43.96,44.0,43.95,43.95,182700.0,19.6853,19.7032,19.6808,19.6808,182700.0
2010-11-09 11:10:00,43.95,43.95,43.91,43.94,100300.0,19.6808,19.6808,19.6629,19.6764,100300.0
2010-11-09 11:15:00,43.95,43.97,43.9,43.93,146400.0,19.6808,19.6898,19.6584,19.6719,146400.0
2010-11-09 11:20:00,43.93,43.93,43.82,43.83,147900.0,19.6719,19.6719,19.6226,19.6271,147900.0
2010-11-09 11:25:00,43.84,43.9,43.83,43.86,178400.0,19.6316,19.6584,19.6271,19.6405,178400.0
2010-11-09 11:30:00,43.86,43.87,43.75,43.76,264700.0,19.6405,19.645,19.5913,19.5958,264700.0
2010-11-09 11:35:00,43.77,43.83,43.74,43.78,156600.0,19.6002,19.6271,19.5868,19.6047,156600.0
2010-11-09 11:40:00,43.79,43.79,43.68,43.7,204900.0,19.6092,19.6092,19.5599,19.5689,204900.0
2010-11-09 11:45:00,43.71,43.72,43.67,43.67,79300.0,19.5734,19.5778,19.5555,19.5555,79300.0
2010-11-09 11:50:00,43.68,43.7,43.5,43.54,272400.0,19.5599,19.5689,19.4793,19.4972,272400.0
2010-11-09 11:55:00,43.55,43.55,43.41,43.41,178800.0,19.5017,19.5017,19.439,19.439,178800.0
2010-11-09 12:00:00,43.41,43.44,43.34,43.35,189700.0,19.439,19.4525,19.4077,19.4122,189700.0
2010-11-09 12:05:00,43.34,43.35,43.2,43.29,275000.0,19.4077,19.4122,19.345,19.3853,275000.0
2010-11-09 12:10:00,43.29,43.34,43.22,43.3,185000.0,19.3853,19.4077,19.3539,19.3898,185000.0
2010-11-09 12:15:00,43.31,43.33,43.25,43.28,106700.0,19.3942,19.4032,19.3674,19.3808,106700.0
2010-11-09 12:20:00,43.28,43.3,43.24,43.26,99900.0,19.3808,19.3898,19.3629,19.3719,99900.0
2010-11-09 12:25:00,43.26,43.38,43.26,43.37,99800.0,19.3719,19.4256,19.3719,19.4211,99800.0
2010-11-09 12:30:00,43.37,43.45,43.29,43.3,113600.0,19.4211,19.4569,19.3853,19.3898,113600.0
2010-11-09 12:35:00,43.29,43.41,43.26,43.4,117800.0,19.3853,19.439,19.3719,19.4345,117800.0
2010-11-09 12:40:00,43.41,43.41,43.32,43.33,71100.0,19.439,19.439,19.3987,19.4032,71100.0
2010-11-09 12:45:00,43.33,43.42,43.32,43.32,74800.0,19.4032,19.4435,19.3987,19.3987,74800.0
2010-11-09 12:50:00,43.32,43.34,43.29,43.33,69200.0,19.3987,19.4077,19.3853,19.4032,69200.0
2010-11-09 12:55:00,43.34,43.4,43.33,43.38,40000.0,19.4077,19.4345,19.4032,19.4256,40000.0
2010-11-09 13:00:00,43.38,43.42,43.36,43.39,60400.0,19.4256,19.4435,19.4166,19.4301,60400.0
2010-11-09 13:05:00,43.39,43.42,43.38,43.41,42400.0,19.4301,19.4435,19.4256,19.439,42400.0
2010-11-09 13:10:00,43.4,43.4,43.37,43.39,72100.0,19.4345,19.4345,19.4211,19.4301,72100.0
2010-11-09 13:15:00,43.4,43.41,43.33,43.33,81500.0,19.4345,19.439,19.4032,19.4032,81500.0
2010-11-09 13:20:00,43.34,43.35,43.24,43.25,138200.0,19.4077,19.4122,19.3629,19.3674,138200.0
2010-11-09 13:25:00,43.26,43.26,43.15,43.16,113800.0,19.3719,19.3719,19.3226,19.3271,113800.0
2010-11-09 13:30:00,43.16,43.18,43.1,43.14,179400.0,19.3271,19.336,19.3002,19.3181,179400.0
2010-11-09 13:35:00,43.14,43.18,43.11,43.13,154400.0,19.3181,19.336,19.3047,19.3136,154400.0
2010-11-09 13:40:00,43.13,43.15,43.05,43.11,128200.0,19.3136,19.3226,19.2778,19.3047,128200.0
2010-11-09 13:45:00,43.12,43.18,43.08,43.17,68400.0,19.3092,19.336,19.2912,19.3315,68400.0
2010-11-09 13:50:00,43.16,43.22,43.14,43.21,57600.0,19.3271,19.3539,19.3181,19.3495,57600.0
2010-11-09 13:55:00,43.21,43.26,43.2,43.23,94800.0,19.3495,19.3719,19.345,19.3584,94800.0
2010-11-09 14:00:00,43.24,43.3,43.22,43.27,76900.0,19.3629,19.3898,19.3539,19.3763,76900.0
2010-11-09 14:05:00,43.27,43.34,43.25,43.3,68800.0,19.3763,19.4077,19.3674,19.3898,68800.0
2010-11-09 14:10:00,43.31,43.36,43.3,43.36,70900.0,19.3942,19.4166,19.3898,19.4166,70900.0
2010-11-09 14:15:00,43.35,43.42,43.3,43.3,200300.0,19.4122,19.4435,19.3898,19.3898,200300.0
2010-11-09 14:20:00,43.31,43.36,43.26,43.36,138100.0,19.3942,19.4166,19.3719,19.4166,138100.0
2010-11-09 14:25:00,43.35,43.38,43.32,43.32,68400.0,19.4122,19.4256,19.3987,19.3987,68400.0
2010-11-09 14:30:00,43.33,43.39,43.32,43.38,64000.0,19.4032,19.4301,19.3987,19.4256,64000.0
2010-11-09 14:35:00,43.38,43.38,43.33,43.34,74300.0,19.4256,19.4256,19.4032,19.4077,74300.0
2010-11-09 14:40:00,43.34,43.35,43.25,43.3,233900.0,19.4077,19.4122,19.3674,19.3898,233900.0
2010-11-09 14:45:00,43.3,43.34,43.29,43.33,89700.0,19.3898,19.4077,19.3853,19.4032,89700.0
2010-11-09 14:50:00,43.34,43.34,43.29,43.3,167600.0,19.4077,19.4077,19.3853,19.3898,167600.0
2010-11-09 14:55:00,43.29,43.31,43.28,43.28,336000.0,19.3853,19.3942,19.3808,19.3808,336000.0
2010-11-09 15:00:00,43.28,43.29,43.26,43.29,70000.0,19.3808,19.3853,19.3719,19.3853,70000.0
2010-11-09 15:05:00,43.28,43.29,43.25,43.25,62800.0,19.3808,19.3853,19.3674,19.3674,62800.0
2010-11-09 15:10:00,43.25,43.28,43.16,43.16,157700.0,19.3674,19.3808,19.3271,19.3271,157700.0
2010-11-09 15:15:00,43.16,43.26,43.15,43.22,102500.0,19.3271,19.3719,19.3226,19.3539,102500.0
2010-11-09 15:20:00,43.22,43.25,43.18,43.21,132600.0,19.3539,19.3674,19.336,19.3495,132600.0
2010-11-09 15:25:00,43.21,43.23,43.17,43.18,94800.0,19.3495,19.3584,19.3315,19.336,94800.0
2010-11-09 15:30:00,43.18,43.18,43.08,43.12,271800.0,19.336,19.336,19.2912,19.3092,271800.0
2010-11-09 15:35:00,43.12,43.13,43.0,43.04,178200.0,19.3092,19.3136,19.2554,19.2733,178200.0
2010-11-09 15:40:00,43.04,43.05,42.96,42.97,243000.0,19.2733,19.2778,19.2375,19.242,243000.0
2010-11-09 15:45:00,42.97,43.0,42.88,42.9,300000.0,19.242,19.2554,19.2017,19.2106,300000.0
2010-11-09 15:50:00,42.91,42.99,42.9,42.94,442100.0,19.2151,19.2509,19.2106,19.2286,442100.0
2010-11-09 15:55:00,42.95,43.02,42.92,43.01,528000.0,19.233,19.2644,19.2196,19.2599,528000.0
2010-11-10 09:30:00,43.24,43.29,43.17,43.25,202100.0,19.3629,19.3853,19.3315,19.3674,202100.0
2010-11-10 09:35:00,43.25,43.28,43.15,43.15,139500.0,19.3674,19.3808,19.3226,19.3226,139500.0
2010-11-10 09:40:00,43.15,43.17,43.02,43.09,128300.0,19.3226,19.3315,19.2644,19.2957,128300.0
2010-11-10 09:45:00,43.1,43.16,43.0,43.01,124900.0,19.3002,19.3271,19.2554,19.2599,124900.0
2010-11-10 09:50:00,43.0,43.09,42.97,43.08,222100.0,19.2554,19.2957,19.242,19.2912,222100.0
2010-11-10 09:55:00,43.09,43.09,42.95,42.97,206900.0,19.2957,19.2957,19.233,19.242,206900.0
2010-11-10 10:00:00,42.97,43.01,42.9,42.9,214200.0,19.242,19.2599,19.2106,19.2106,214200.0
2010-11-10 10:05:00,42.9,42.9,42.69,42.75,378000.0,19.2106,19.2106,19.1166,19.1435,378000.0
2010-11-10 10:10:00,42.75,42.88,42.73,42.88,228800.0,19.1435,19.2017,19.1345,19.2017,228800.0
2010-11-10 10:15:00,42.89,42.9,42.78,42.78,139400.0,19.2062,19.2106,19.1569,19.1569,139400.0
2010-11-10 10:20:00,42.77,42.86,42.73,42.84,146000.0,19.1524,19.1927,19.1345,19.1838,146000.0
2010-11-10 10:25:00,42.84,42.92,42.78,42.79,82200.0,19.1838,19.2196,19.1569,19.1614,82200.0
2010-11-10 10:30:00,42.79,42.97,42.78,42.97,250900.0,19.1614,19.242,19.1569,19.242,250900.0
2010-11-10 10:35:00,42.96,43.0,42.83,42.98,264000.0,19.2375,19.2554,19.1793,19.2465,264000.0
2010-11-10 10:40:00,42.99,43.1,42.99,42.99,205000.0,19.2509,19.3002,19.2509,19.2509,205000.0
2010-11-10 10:45:00,42.98,42.99,42.9,42.92,170200.0,19.2465,19.2509,19.2106,19.2196,170200.0
2010-11-10 10:50:00,42.91,42.95,42.86,42.86,164800.0,19.2151,19.233,19.1927,19.1927,164800.0
2010-11-10 10:55:00,42.86,42.87,42.8,42.87,115500.0,19.1927,19.1972,19.1659,19.1972,115500.0
2010-11-10 11:00:00,42.87,42.9,42.86,42.87,127900.0,19.1972,19.2106,19.1927,19.1972,127900.0
2010-11-10 11:05:00,42.86,42.86,42.78,42.82,88000.0,19.1927,19.1927,19.1569,19.1748,88000.0
2010-11-10 11:10:00,42.81,42.82,42.77,42.8,99100.0,19.1703,19.1748,19.1524,19.1659,99100.0
2010-11-10 11:15:00,42.79,42.82,42.76,42.81,167700.0,19.1614,19.1748,19.148,19.1703,167700.0
2010-11-10 11:20:00,42.81,42.85,42.76,42.78,165800.0,19.1703,19.1883,19.148,19.1569,165800.0
2010-11-10 11:25:00,42.78,42.9,42.75,42.89,148000.0,19.1569,19.2106,19.1435,19.2062,148000.0
2010-11-10 11:30:00,42.89,42.95,42.88,42.92,107600.0,19.2062,19.233,19.2017,19.2196,107600.0
2010-11-10 11:35:00,42.92,43.05,42.91,43.04,111400.0,19.2196,19.2778,19.2151,19.2733,111400.0
2010-11-10 11:40:00,43.04,43.06,42.99,43.03,58000.0,19.2733,19.2823,19.2509,19.2689,58000.0
2010-11-10 11:45:00,43.04,43.12,43.04,43.12,84500.0,19.2733,19.3092,19.2733,19.3092,84500.0
2010-11-10 11:50:00,43.12,43.19,43.11,43.17,60300.0,19.3092,19.3405,19.3047,19.3315,60300.0
2010-11-10 11:55:00,43.17,43.2,43.17,43.18,62900.0,19.3315,19.345,19.3315,19.336,62900.0
2010-11-10 12:00:00,43.18,43.18,43.16,43.18,71400.0,19.336,19.336,19.3271,19.336,71400.0
2010-11-10 12:05:00,43.18,43.22,43.17,43.18,49800.0,19.336,19.3539,19.3315,19.336,49800.0
2010-11-10 12:10:00,43.17,43.21,43.17,43.19,44900.0,19.3315,19.3495,19.3315,19.3405,44900.0
2010-11-10 12:15:00,43.19,43.23,43.18,43.23,73100.0,19.3405,19.3584,19.336,19.3584,73100.0
2010-11-10 12:20:00,43.23,43.23,43.09,43.12,131400.0,19.3584,19.3584,19.2957,19.3092,131400.0
2010-11-10 12:25:00,43.12,43.19,43.12,43.18,54300.0,19.3092,19.3405,19.3092,19.336,54300.0
2010-11-10 12:30:00,43.19,43.22,43.17,43.21,60200.0,19.3405,19.3539,19.3315,19.3495,60200.0
2010-11-10 12:35:00,43.21,43.24,43.19,43.19,67600.0,19.3495,19.3629,19.3405,19.3405,67600.0
2010-11-10 12:40:00,43.19,43.2,43.15,43.19,49400.0,19.3405,19.345,19.3226,19.3405,49400.0
2010-11-10 12:45:00,43.19,43.27,43.15,43.24,243000.0,19.3405,19.3763,19.3226,19.3629,243000.0
2010-11-10 12:50:00,43.25,43.28,43.2,43.23,43100.0,19.3674,19.3808,19.345,19.3584,43100.0
2010-11-10 12:55:00,43.22,43.25,43.2,43.22,35000.0,19.3539,19.3674,19.345,19.3539,35000.0
2010-11-10 13:00:00,43.22,43.22,43.1,43.13,76200.0,19.3539,19.3539,19.3002,19.3136,76200.0
2010-11-10 13:05:00,43.14,43.23,43.13,43.21,45400.0,19.3181,19.3584,19.3136,19.3495,45400.0
2010-11-10 13:10:00,43.21,43.25,43.21,43.23,37900.0,19.3495,19.3674,19.3495,19.3584,37900.0
2010-11-10 13:15:00,43.23,43.28,43.21,43.27,48200.0,19.3584,19.3808,19.3495,19.3763,48200.0
2010-11-10 13:20:00,43.27,43.31,43.26,43.3,146700.0,19.3763,19.3942,19.3719,19.3898,146700.0
2010-11-10 13:25:00,43.31,43.39,43.31,43.35,76700.0,19.3942,19.4301,19.3942,19.4122,76700.0
2010-11-10 13:30:00,43.35,43.4,43.32,43.35,84700.0,19.4122,19.4345,19.3987,19.4122,84700.0
2010-11-10 13:35:00,43.35,43.4,43.35,43.38,40300.0,19.4122,19.4345,19.4122,19.4256,40300.0
2010-11-10 13:40:00,43.37,43.39,43.33,43.38,69700.0,19.4211,19.4301,19.4032,19.4256,69700.0
2010-11-10 13:45:00,43.39,43.39,43.35,43.39,33000.0,19.4301,19.4301,19.4122,19.4301,33000.0
2010-11-10 13:50:00,43.38,43.39,43.36,43.37,50900.0,19.4256,19.4301,19.4166,19.4211,50900.0
2010-11-10 13:55:00,43.37,43.45,43.36,43.41,65300.0,19.4211,19.4569,19.4166,19.439,65300.0
2010-11-10 14:00:00,43.42,43.49,43.41,43.49,66500.0,19.4435,19.4748,19.439,19.4748,66500.0
2010-11-10 14:05:00,43.49,43.55,43.49,43.52,117600.0,19.4748,19.5017,19.4748,19.4883,117600.0
2010-11-10 14:10:00,43.51,43.54,43.49,43.52,72700.0,19.4838,19.4972,19.4748,19.4883,72700.0
2010-11-10 14:15:00,43.52,43.53,43.49,43.49,59700.0,19.4883,19.4928,19.4748,19.4748,59700.0
2010-11-10 14:20:00,43.5,43.51,43.33,43.34,258100.0,19.4793,19.4838,19.4032,19.4077,258100.0
2010-11-10 14:25:00,43.34,43.44,43.33,43.44,88800.0,19.4077,19.4525,19.4032,19.4525,88800.0
2010-11-10 14:30:00,43.43,43.43,43.39,43.41,26300.0,19.448,19.448,19.4301,19.439,26300.0
2010-11-10 14:35:00,43.4,43.44,43.4,43.43,29200.0,19.4345,19.4525,19.4345,19.448,29200.0
2010-11-10 14:40:00,43.43,43.43,43.38,43.41,51300.0,19.448,19.448,19.4256,19.439,51300.0
2010-11-10 14:45:00,43.4,43.43,43.37,43.4,46900.0,19.4345,19.448,19.4211,19.4345,46900.0
2010-11-10 14:50:00,43.41,43.47,43.4,43.46,85400.0,19.439,19.4659,19.4345,19.4614,85400.0
2010-11-10 14:55:00,43.46,43.5,43.46,43.49,60400.0,19.4614,19.4793,19.4614,19.4748,60400.0
2010-11-10 15:00:00,43.49,43.5,43.46,43.49,91700.0,19.4748,19.4793,19.4614,19.4748,91700.0
2010-11-10 15:05:00,43.49,43.49,43.37,43.4,81900.0,19.4748,19.4748,19.4211,19.4345,81900.0
2010-11-10 15:10:00,43.4,43.46,43.4,43.46,106800.0,19.4345,19.4614,19.4345,19.4614,106800.0
2010-11-10 15:15:00,43.46,43.46,43.42,43.44,137900.0,19.4614,19.4614,19.4435,19.4525,137900.0
2010-11-10 15:20:00,43.44,43.44,43.39,43.41,67600.0,19.4525,19.4525,19.4301,19.439,67600.0
2010-11-10 15:25:00,43.4,43.44,43.37,43.44,155400.0,19.4345,19.4525,19.4211,19.4525,155400.0
2010-11-10 15:30:00,43.44,43.46,43.4,43.45,157000.0,19.4525,19.4614,19.4345,19.4569,157000.0
2010-11-10 15:35:00,43.45,43.49,43.44,43.46,169100.0,19.4569,19.4748,19.4525,19.4614,169100.0
2010-11-10 15:40:00,43.46,43.5,43.45,43.48,173200.0,19.4614,19.4793,19.4569,19.4704,173200.0
2010-11-10 15:45:00,43.48,43.51,43.48,43.5,113000.0,19.4704,19.4838,19.4704,19.4793,113000.0
2010-11-10 15:50:00,43.5,43.53,43.49,43.52,181800.0,19.4793,19.4928,19.4748,19.4883,181800.0
2010-11-10 15:55:00,43.52,43.55,43.49,43.53,317800.0,19.4883,19.5017,19.4748,19.4928,317800.0
2010-11-11 09:30:00,43.29,43.41,43.26,43.37,283900.0,19.3853,19.439,19.3719,19.4211,283900.0
2010-11-11 09:35:00,43.37,43.49,43.32,43.43,136900.0,19.4211,19.4748,19.3987,19.448,136900.0
2010-11-11 09:40:00,43.42,43.42,43.29,43.31,213400.0,19.4435,19.4435,19.3853,19.3942,213400.0
2010-11-11 09:45:00,43.3,43.41,43.3,43.36,91000.0,19.3898,19.439,19.3898,19.4166,91000.0
2010-11-11 09:50:00,43.36,43.37,43.29,43.33,109000.0,19.4166,19.4211,19.3853,19.4032,109000.0
2010-11-11 09:55:00,43.32,43.39,43.29,43.36,91900.0,19.3987,19.4301,19.3853,19.4166,91900.0
2010-11-11 10:00:00,43.35,43.4,43.32,43.34,91500.0,19.4122,19.4345,19.3987,19.4077,91500.0
2010-11-11 10:05:00,43.35,43.48,43.33,43.46,85100.0,19.4122,19.4704,19.4032,19.4614,85100.0
2010-11-11 10:10:00,43.46,43.49,43.46,43.48,58600.0,19.4614,19.4748,19.4614,19.4704,58600.0
2010-11-11 10:15:00,43.48,43.67,43.47,43.65,146900.0,19.4704,19.5555,19.4659,19.5465,146900.0
2010-11-11 10:20:00,43.64,43.65,43.56,43.6,101600.0,19.542,19.5465,19.5062,19.5241,101600.0
2010-11-11 10:25:00,43.6,43.65,43.54,43.58,84900.0,19.5241,19.5465,19.4972,19.5151,84900.0
2010-11-11 10:30:00,43.57,43.59,43.55,43.57,60000.0,19.5107,19.5196,19.5017,19.5107,60000.0
2010-11-11 10:35:00,43.57,43.58,43.53,43.54,113100.0,19.5107,19.5151,19.4928,19.4972,113100.0
2010-11-11 10:40:00,43.54,43.59,43.5,43.5,82300.0,19.4972,19.5196,19.4793,19.4793,82300.0
2010-11-11 10:45:00,43.5,43.54,43.49,43.49,47500.0,19.4793,19.4972,19.4748,19.4748,47500.0
2010-11-11 10:50:00,43.48,43.55,43.45,43.54,85000.0,19.4704,19.5017,19.4569,19.4972,85000.0
2010-11-11 10:55:00,43.55,43.68,43.55,43.68,102600.0,19.5017,19.5599,19.5017,19.5599,102600.0
2010-11-11 11:00:00,43.68,43.72,43.65,43.68,81700.0,19.5599,19.5778,19.5465,19.5599,81700.0
2010-11-11 11:05:00,43.69,43.72,43.62,43.63,174400.0,19.5644,19.5778,19.5331,19.5375,174400.0
2010-11-11 11:10:00,43.63,43.67,43.6,43.65,89000.0,19.5375,19.5555,19.5241,19.5465,89000.0
2010-11-11 11:15:00,43.65,43.71,43.62,43.7,77900.0,19.5465,19.5734,19.5331,19.5689,77900.0
2010-11-11 11:20:00,43.71,43.71,43.63,43.63,74800.0,19.5734,19.5734,19.5375,19.5375,74800.0
2010-11-11 11:25:00,43.62,43.63,43.58,43.59,90500.0,19.5331,19.5375,19.5151,19.5196,90500.0
2010-11-11 11:30:00,43.58,43.61,43.5,43.5,102000.0,19.5151,19.5286,19.4793,19.4793,102000.0
2010-11-11 11:35:00,43.51,43.57,43.5,43.53,49000.0,19.4838,19.5107,19.4793,19.4928,49000.0
2010-11-11 11:40:00,43.53,43.63,43.53,43.62,84500.0,19.4928,19.5375,19.4928,19.5331,84500.0
2010-11-11 11:45:00,43.63,43.67,43.59,43.63,93700.0,19.5375,19.5555,19.5196,19.5375,93700.0
2010-11-11 11:50:00,43.63,43.67,43.63,43.65,24900.0,19.5375,19.5555,19.5375,19.5465,24900.0
2010-11-11 11:55:00,43.64,43.65,43.62,43.64,25100.0,19.542,19.5465,19.5331,19.542,25100.0
2010-11-11 12:00:00,43.63,43.64,43.61,43.64,32400.0,19.5375,19.542,19.5286,19.542,32400.0
2010-11-11 12:05:00,43.63,43.65,43.57,43.57,53300.0,19.5375,19.5465,19.5107,19.5107,53300.0
2010-11-11 12:10:00,43.57,43.61,43.57,43.6,31700.0,19.5107,19.5286,19.5107,19.5241,31700.0
2010-11-11 12:15:00,43.6,43.62,43.56,43.56,47300.0,19.5241,19.5331,19.5062,19.5062,47300.0
2010-11-11 12:20:00,43.56,43.57,43.55,43.56,33400.0,19.5062,19.5107,19.5017,19.5062,33400.0
2010-11-11 12:25:00,43.55,43.57,43.53,43.54,39900.0,19.5017,19.5107,19.4928,19.4972,39900.0
2010-11-11 12:30:00,43.54,43.56,43.53,43.53,60700.0,19.4972,19.5062,19.4928,19.4928,60700.0
2010-11-11 12:35:00,43.52,43.53,43.48,43.49,69800.0,19.4883,19.4928,19.4704,19.4748,69800.0
2010-11-11 12:40:00,43.48,43.51,43.48,43.5,59300.0,19.4704,19.4838,19.4704,19.4793,59300.0
2010-11-11 12:45:00,43.51,43.51,43.48,43.48,102100.0,19.4838,19.4838,19.4704,19.4704,102100.0
2010-11-11 12:50:00,43.48,43.5,43.46,43.48,77500.0,19.4704,19.4793,19.4614,19.4704,77500.0
2010-11-11 12:55:00,43.49,43.49,43.45,43.45,40600.0,19.4748,19.4748,19.4569,19.4569,40600.0
2010-11-11 13:00:00,43.45,43.46,43.35,43.36,111200.0,19.4569,19.4614,19.4122,19.4166,111200.0
2010-11-11 13:05:00,43.37,43.46,43.34,43.44,76600.0,19.4211,19.4614,19.4077,19.4525,76600.0
2010-11-11 13:10:00,43.44,43.47,43.42,43.45,36900.0,19.4525,19.4659,19.4435,19.4569,36900.0
2010-11-11 13:15:00,43.46,43.51,43.45,43.49,52300.0,19.4614,19.4838,19.4569,19.4748,52300.0
2010-11-11 13:20:00,43.48,43.53,43.44,43.44,34400.0,19.4704,19.4928,19.4525,19.4525,34400.0
2010-11-11 13:25:00,43.44,43.48,43.44,43.46,33300.0,19.4525,19.4704,19.4525,19.4614,33300.0
2010-11-11 13:30:00,43.46,43.5,43.44,43.47,117000.0,19.4614,19.4793,19.4525,19.4659,117000.0
2010-11-11 13:35:00,43.46,43.5,43.45,43.47,44900.0,19.4614,19.4793,19.4569,19.4659,44900.0
2010-11-11 13:40:00,43.47,43.53,43.47,43.51,130600.0,19.4659,19.4928,19.4659,19.4838,130600.0
2010-11-11 13:45:00,43.5,43.51,43.47,43.47,19700.0,19.4793,19.4838,19.4659,19.4659,19700.0
2010-11-11 13:50:00,43.47,43.49,43.45,43.46,20000.0,19.4659,19.4748,19.4569,19.4614,20000.0
2010-11-11 13:55:00,43.47,43.52,43.46,43.51,26400.0,19.4659,19.4883,19.4614,19.4838,26400.0
2010-11-11 14:00:00,43.51,43.53,43.5,43.53,20500.0,19.4838,19.4928,19.4793,19.4928,20500.0
2010-11-11 14:05:00,43.53,43.53,43.5,43.53,45100.0,19.4928,19.4928,19.4793,19.4928,45100.0
2010-11-11 14:10:00,43.53,43.6,43.52,43.59,34400.0,19.4928,19.5241,19.4883,19.5196,34400.0
2010-11-11 14:15:00,43.6,43.66,43.58,43.65,51300.0,19.5241,19.551,19.5151,19.5465,51300.0
2010-11-11 14:20:00,43.65,43.67,43.62,43.64,45900.0,19.5465,19.5555,19.5331,19.542,45900.0
2010-11-11 14:25:00,43.64,43.68,43.64,43.66,33900.0,19.542,19.5599,19.542,19.551,33900.0
2010-11-11 14:30:00,43.65,43.67,43.6,43.63,47900.0,19.5465,19.5555,19.5241,19.5375,47900.0
2010-11-11 14:35:00,43.63,43.67,43.62,43.63,28700.0,19.5375,19.5555,19.5331,19.5375,28700.0
2010-11-11 14:40:00,43.63,43.65,43.6,43.61,48900.0,19.5375,19.5465,19.5241,19.5286,48900.0
2010-11-11 14:45:00,43.61,43.81,43.61,43.65,104700.0,19.5286,19.6181,19.5286,19.5465,104700.0
2010-11-11 14:50:00,43.64,43.65,43.57,43.61,43500.0,19.542,19.5465,19.5107,19.5286,43500.0
2010-11-11 14:55:00,43.62,43.62,43.57,43.59,47700.0,19.5331,19.5331,19.5107,19.5196,47700.0
2010-11-11 15:00:00,43.59,43.6,43.57,43.59,16800.0,19.5196,19.5241,19.5107,19.5196,16800.0
2010-11-11 15:05:00,43.58,43.64,43.58,43.63,62600.0,19.5151,19.542,19.5151,19.5375,62600.0
2010-11-11 15:10:00,43.62,43.67,43.62,43.67,70500.0,19.5331,19.5555,19.5331,19.5555,70500.0
2010-11-11 15:15:00,43.67,43.68,43.65,43.67,50500.0,19.5555,19.5599,19.5465,19.5555,50500.0
2010-11-11 15:20:00,43.67,43.68,43.64,43.66,103500.0,19.5555,19.5599,19.542,19.551,103500.0
2010-11-11 15:25:00,43.65,43.69,43.64,43.69,71100.0,19.5465,19.5644,19.542,19.5644,71100.0
2010-11-11 15:30:00,43.69,43.69,43.59,43.61,119500.0,19.5644,19.5644,19.5196,19.5286,119500.0
2010-11-11 15:35:00,43.61,43.63,43.58,43.6,105600.0,19.5286,19.5375,19.5151,19.5241,105600.0
2010-11-11 15:40:00,43.61,43.65,43.59,43.64,92700.0,19.5286,19.5465,19.5196,19.542,92700.0
2010-11-11 15:45:00,43.63,43.69,43.62,43.67,132700.0,19.5375,19.5644,19.5331,19.5555,132700.0
2010-11-11 15:50:00,43.66,43.71,43.66,43.66,127200.0,19.551,19.5734,19.551,19.551,127200.0
2010-11-11 15:55:00,43.67,43.7,43.64,43.7,247600.0,19.5555,19.5689,19.542,19.5689,247600.0
2010-11-12 09:30:00,43.35,43.38,43.27,43.36,196800.0,19.4122,19.4256,19.3763,19.4166,196800.0
2010-11-12 09:35:00,43.35,43.44,43.33,43.4,89700.0,19.4122,19.4525,19.4032,19.4345,89700.0
2010-11-12 09:40:00,43.4,43.49,43.37,43.44,111400.0,19.4345,19.4748,19.4211,19.4525,111400.0
2010-11-12 09:45:00,43.46,43.54,43.45,43.49,104800.0,19.4614,19.4972,19.4569,19.4748,104800.0
2010-11-12 09:50:00,43.49,43.65,43.49,43.65,80800.0,19.4748,19.5465,19.4748,19.5465,80800.0
2010-11-12 09:55:00,43.63,43.63,43.55,43.57,70400.0,19.5375,19.5375,19.5017,19.5107,70400.0
2010-11-12 10:00:00,43.57,43.6,43.48,43.49,92500.0,19.5107,19.5241,19.4704,19.4748,92500.0
2010-11-12 10:05:00,43.5,43.54,43.46,43.47,44900.0,19.4793,19.4972,19.4614,19.4659,44900.0
2010-11-12 10:10:00,43.47,43.49,43.4,43.42,65200.0,19.4659,19.4748,19.4345,19.4435,65200.0
2010-11-12 10:15:00,43.43,43.57,43.42,43.49,134100.0,19.448,19.5107,19.4435,19.4748,134100.0
2010-11-12 10:20:00,43.49,43.5,43.42,43.48,83800.0,19.4748,19.4793,19.4435,19.4704,83800.0
2010-11-12 10:25:00,43.49,43.49,43.4,43.42,114000.0,19.4748,19.4748,19.4345,19.4435,114000.0
2010-11-12 10:30:00,43.41,43.42,43.33,43.37,123700.0,19.439,19.4435,19.4032,19.4211,123700.0
2010-11-12 10:35:00,43.37,43.4,43.3,43.34,93100.0,19.4211,19.4345,19.3898,19.4077,93100.0
2010-11-12 10:40:00,43.34,43.35,43.23,43.24,329800.0,19.4077,19.4122,19.3584,19.3629,329800.0
2010-11-12 10:45:00,43.24,43.26,43.15,43.19,136100.0,19.3629,19.3719,19.3226,19.3405,136100.0
2010-11-12 10:50:00,43.19,43.19,43.08,43.08,110900.0,19.3405,19.3405,19.2912,19.2912,110900.0
2010-11-12 10:55:00,43.08,43.14,43.08,43.1,92900.0,19.2912,19.3181,19.2912,19.3002,92900.0
2010-11-12 11:00:00,43.11,43.17,43.09,43.15,73100.0,19.3047,19.3315,19.2957,19.3226,73100.0
2010-11-12 11:05:00,43.15,43.19,43.08,43.09,132600.0,19.3226,19.3405,19.2912,19.2957,132600.0
2010-11-12 11:10:00,43.09,43.15,43.08,43.13,33900.0,19.2957,19.3226,19.2912,19.3136,33900.0
2010-11-12 11:15:00,43.12,43.17,43.08,43.14,68100.0,19.3092,19.3315,19.2912,19.3181,68100.0
2010-11-12 11:20:00,43.15,43.29,43.14,43.27,172800.0,19.3226,19.3853,19.3181,19.3763,172800.0
2010-11-12 11:25:00,43.28,43.31,43.2,43.25,88300.0,19.3808,19.3942,19.345,19.3674,88300.0
2010-11-12 11:30:00,43.25,43.27,43.19,43.19,57500.0,19.3674,19.3763,19.3405,19.3405,57500.0
2010-11-12 11:35:00,43.2,43.22,43.17,43.2,44200.0,19.345,19.3539,19.3315,19.345,44200.0
2010-11-12 11:40:00,43.2,43.24,43.19,43.21,32900.0,19.345,19.3629,19.3405,19.3495,32900.0
2010-11-12 11:45:00,43.23,43.23,43.19,43.21,21600.0,19.3584,19.3584,19.3405,19.3495,21600.0
2010-11-12 11:50:00,43.21,43.21,43.13,43.17,28200.0,19.3495,19.3495,19.3136,19.3315,28200.0
2010-11-12 11:55:00,43.18,43.23,43.15,43.22,31200.0,19.336,19.3584,19.3226,19.3539,31200.0
2010-11-12 12:00:00,43.22,43.23,43.16,43.19,30200.0,19.3539,19.3584,19.3271,19.3405,30200.0
2010-11-12 12:05:00,43.2,43.23,43.16,43.19,15900.0,19.345,19.3584,19.3271,19.3405,15900.0
2010-11-12 12:10:00,43.18,43.19,43.13,43.17,17400.0,19.336,19.3405,19.3136,19.3315,17400.0
2010-11-12 12:15:00,43.16,43.17,43.1,43.1,32800.0,19.3271,19.3315,19.3002,19.3002,32800.0
2010-11-12 12:20:00,43.1,43.1,43.0,43.02,130500.0,19.3002,19.3002,19.2554,19.2644,130500.0
2010-11-12 12:25:00,43.03,43.09,43.02,43.04,80200.0,19.2689,19.2957,19.2644,19.2733,80200.0
2010-11-12 12:30:00,43.04,43.06,42.96,42.96,99100.0,19.2733,19.2823,19.2375,19.2375,99100.0
2010-11-12 12:35:00,42.97,43.03,42.92,43.03,101900.0,19.242,19.2689,19.2196,19.2689,101900.0
2010-11-12 12:40:00,43.02,43.03,42.99,43.01,146900.0,19.2644,19.2689,19.2509,19.2599,146900.0
2010-11-12 12:45:00,43.01,43.04,42.97,42.97,26300.0,19.2599,19.2733,19.242,19.242,26300.0
2010-11-12 12:50:00,42.97,42.97,42.9,42.93,72100.0,19.242,19.242,19.2106,19.2241,72100.0
2010-11-12 12:55:00,42.93,42.97,42.92,42.97,60900.0,19.2241,19.242,19.2196,19.242,60900.0
2010-11-12 13:00:00,42.97,42.97,42.92,42.92,68200.0,19.242,19.242,19.2196,19.2196,68200.0
2010-11-12 13:05:00,42.93,42.94,42.87,42.9,53500.0,19.2241,19.2286,19.1972,19.2106,53500.0
2010-11-12 13:10:00,42.9,42.94,42.87,42.92,55700.0,19.2106,19.2286,19.1972,19.2196,55700.0
2010-11-12 13:15:00,42.92,42.95,42.91,42.91,30500.0,19.2196,19.233,19.2151,19.2151,30500.0
2010-11-12 13:20:00,42.92,42.94,42.87,42.91,49900.0,19.2196,19.2286,19.1972,19.2151,49900.0
2010-11-12 13:25:00,42.9,42.97,42.9,42.95,29600.0,19.2106,19.242,19.2106,19.233,29600.0
2010-11-12 13:30:00,42.95,43.02,42.93,43.02,42900.0,19.233,19.2644,19.2241,19.2644,42900.0
2010-11-12 13:35:00,43.01,43.03,43.0,43.01,22400.0,19.2599,19.2689,19.2554,19.2599,22400.0
2010-11-12 13:40:00,43.02,43.05,43.0,43.03,34600.0,19.2644,19.2778,19.2554,19.2689,34600.0
2010-11-12 13:45:00,43.01,43.03,42.96,42.98,20800.0,19.2599,19.2689,19.2375,19.2465,20800.0
2010-11-12 13:50:00,42.98,42.99,42.95,42.95,11200.0,19.2465,19.2509,19.233,19.233,11200.0
2010-11-12 13:55:00,42.95,42.95,42.88,42.89,25900.0,19.233,19.233,19.2017,19.2062,25900.0
2010-11-12 14:00:00,42.89,42.9,42.87,42.89,26700.0,19.2062,19.2106,19.1972,19.2062,26700.0
2010-11-12 14:05:00,42.89,42.9,42.82,42.87,79700.0,19.2062,19.2106,19.1748,19.1972,79700.0
2010-11-12 14:10:00,42.87,42.9,42.84,42.88,29000.0,19.1972,19.2106,19.1838,19.2017,29000.0
2010-11-12 14:15:00,42.88,42.96,42.87,42.96,31400.0,19.2017,19.2375,19.1972,19.2375,31400.0
2010-11-12 14:20:00,42.96,42.98,42.94,42.95,21000.0,19.2375,19.2465,19.2286,19.233,21000.0
2010-11-12 14:25:00,42.95,42.98,42.91,42.94,53900.0,19.233,19.2465,19.2151,19.2286,53900.0
2010-11-12 14:30:00,42.93,42.94,42.89,42.9,39400.0,19.2241,19.2286,19.2062,19.2106,39400.0
2010-11-12 14:35:00,42.9,42.97,42.9,42.97,45800.0,19.2106,19.242,19.2106,19.242,45800.0
2010-11-12 14:40:00,42.98,42.98,42.93,42.94,21600.0,19.2465,19.2465,19.2241,19.2286,21600.0
2010-11-12 14:45:00,42.94,43.04,42.93,43.03,48200.0,19.2286,19.2733,19.2241,19.2689,48200.0
2010-11-12 14:50:00,43.03,43.03,42.98,43.0,121500.0,19.2689,19.2689,19.2465,19.2554,121500.0
2010-11-12 14:55:00,43.0,43.01,42.98,42.99,126900.0,19.2554,19.2599,19.2465,19.2509,126900.0
2010-11-12 15:00:00,42.98,43.0,42.95,43.0,54700.0,19.2465,19.2554,19.233,19.2554,54700.0
2010-11-12 15:05:00,42.99,43.02,42.99,43.01,59300.0,19.2509,19.2644,19.2509,19.2599,59300.0
2010-11-12 15:10:00,43.01,43.03,42.99,43.0,47600.0,19.2599,19.2689,19.2509,19.2554,47600.0
2010-11-12 15:15:00,42.99,43.03,42.97,43.01,60100.0,19.2509,19.2689,19.242,19.2599,60100.0
2010-11-12 15:20:00,43.02,43.04,42.95,42.98,54600.0,19.2644,19.2733,19.233,19.2465,54600.0
2010-11-12 15:25:00,42.97,42.97,42.89,42.92,74200.0,19.242,19.242,19.2062,19.2196,74200.0
2010-11-12 15:30:00,42.92,42.96,42.89,42.96,80900.0,19.2196,19.2375,19.2062,19.2375,80900.0
2010-11-12 15:35:00,42.96,42.99,42.9,42.93,120900.0,19.2375,19.2509,19.2106,19.2241,120900.0
2010-11-12 15:40:00,42.92,42.94,42.85,42.85,92000.0,19.2196,19.2286,19.1883,19.1883,92000.0
2010-11-12 15:45:00,42.86,43.0,42.85,42.98,140500.0,19.1927,19.2554,19.1883,19.2465,140500.0
2010-11-12 15:50:00,42.99,43.03,42.94,42.95,209200.0,19.2509,19.2689,19.2286,19.233,209200.0
2010-11-12 15:55:00,42.95,42.99,42.94,42.97,323100.0,19.233,19.2509,19.2286,19.242,323100.0
2010-11-15 09:30:00,43.6,43.64,43.54,43.56,299800.0,19.5241,19.542,19.4972,19.5062,299800.0
2010-11-15 09:35:00,43.56,43.63,43.56,43.58,192900.0,19.5062,19.5375,19.5062,19.5151,192900.0
2010-11-15 09:40:00,43.57,43.57,43.44,43.45,195700.0,19.5107,19.5107,19.4525,19.4569,195700.0
2010-11-15 09:45:00,43.45,43.45,43.27,43.3,303200.0,19.4569,19.4569,19.3763,19.3898,303200.0
2010-11-15 09:50:00,43.3,43.34,43.26,43.29,195300.0,19.3898,19.4077,19.3719,19.3853,195300.0
2010-11-15 09:55:00,43.29,43.31,43.2,43.21,119300.0,19.3853,19.3942,19.345,19.3495,119300.0
2010-11-15 10:00:00,43.21,43.22,43.15,43.2,162400.0,19.3495,19.3539,19.3226,19.345,162400.0
2010-11-15 10:05:00,43.19,43.2,43.07,43.09,174200.0,19.3405,19.345,19.2868,19.2957,174200.0
2010-11-15 10:10:00,43.1,43.14,43.07,43.11,151500.0,19.3002,19.3181,19.2868,19.3047,151500.0
2010-11-15 10:15:00,43.11,43.14,43.08,43.11,170900.0,19.3047,19.3181,19.2912,19.3047,170900.0
2010-11-15 10:20:00,43.11,43.19,43.1,43.19,158800.0,19.3047,19.3405,19.3002,19.3405,158800.0
2010-11-15 10:25:00,43.2,43.23,43.18,43.22,130900.0,19.345,19.3584,19.336,19.3539,130900.0
2010-11-15 10:30:00,43.22,43.25,43.19,43.2,375200.0,19.3539,19.3674,19.3405,19.345,375200.0
2010-11-15 10:35:00,43.2,43.22,43.18,43.22,94800.0,19.345,19.3539,19.336,19.3539,94800.0
2010-11-15 10:40:00,43.22,43.22,43.18,43.21,65900.0,19.3539,19.3539,19.336,19.3495,65900.0
2010-11-15 10:45:00,43.2,43.24,43.19,43.22,76200.0,19.345,19.3629,19.3405,19.3539,76200.0
2010-11-15 10:50:00,43.21,43.24,43.18,43.19,64100.0,19.3495,19.3629,19.336,19.3405,64100.0
2010-11-15 10:55:00,43.2,43.21,43.15,43.18,85000.0,19.345,19.3495,19.3226,19.336,85000.0
2010-11-15 11:00:00,43.18,43.19,43.15,43.16,111100.0,19.336,19.3405,19.3226,19.3271,111100.0
2010-11-15 11:05:00,43.16,43.17,43.12,43.17,113100.0,19.3271,19.3315,19.3092,19.3315,113100.0
2010-11-15 11:10:00,43.17,43.19,43.15,43.16,41500.0,19.3315,19.3405,19.3226,19.3271,41500.0
2010-11-15 11:15:00,43.16,43.19,43.15,43.17,75200.0,19.3271,19.3405,19.3226,19.3315,75200.0
2010-11-15 11:20:00,43.17,43.21,43.17,43.21,98100.0,19.3315,19.3495,19.3315,19.3495,98100.0
2010-11-15 11:25:00,43.2,43.23,43.19,43.2,24700.0,19.345,19.3584,19.3405,19.345,24700.0
2010-11-15 11:30:00,43.2,43.2,43.13,43.18,108500.0,19.345,19.345,19.3136,19.336,108500.0
2010-11-15 11:35:00,43.19,43.23,43.19,43.22,37600.0,19.3405,19.3584,19.3405,19.3539,37600.0
2010-11-15 11:40:00,43.22,43.26,43.21,43.25,34200.0,19.3539,19.3719,19.3495,19.3674,34200.0
2010-11-15 11:45:00,43.26,43.28,43.25,43.25,35900.0,19.3719,19.3808,19.3674,19.3674,35900.0
2010-11-15 11:50:00,43.26,43.28,43.25,43.26,20100.0,19.3719,19.3808,19.3674,19.3719,20100.0
2010-11-15 11:55:00,43.27,43.29,43.26,43.29,22100.0,19.3763,19.3853,19.3719,19.3853,22100.0
2010-11-15 12:00:00,43.28,43.32,43.28,43.31,28200.0,19.3808,19.3987,19.3808,19.3942,28200.0
2010-11-15 12:05:00,43.3,43.32,43.3,43.3,76700.0,19.3898,19.3987,19.3898,19.3898,76700.0
2010-11-15 12:10:00,43.3,43.3,43.25,43.29,35300.0,19.3898,19.3898,19.3674,19.3853,35300.0
2010-11-15 12:15:00,43.28,43.3,43.27,43.29,18900.0,19.3808,19.3898,19.3763,19.3853,18900.0
2010-11-15 12:20:00,43.29,43.31,43.27,43.29,31900.0,19.3853,19.3942,19.3763,19.3853,31900.0
2010-11-15 12:25:00,43.29,43.39,43.28,43.35,80700.0,19.3853,19.4301,19.3808,19.4122,80700.0
2010-11-15 12:30:00,43.34,43.36,43.34,43.36,19500.0,19.4077,19.4166,19.4077,19.4166,19500.0
2010-11-15 12:35:00,43.35,43.35,43.33,43.34,23700.0,19.4122,19.4122,19.4032,19.4077,23700.0
2010-11-15 12:40:00,43.35,43.35,43.29,43.3,22100.0,19.4122,19.4122,19.3853,19.3898,22100.0
2010-11-15 12:45:00,43.29,43.31,43.28,43.28,24900.0,19.3853,19.3942,19.3808,19.3808,24900.0
2010-11-15 12:50:00,43.28,43.3,43.27,43.29,84300.0,19.3808,19.3898,19.3763,19.3853,84300.0
2010-11-15 12:55:00,43.3,43.3,43.28,43.29,18400.0,19.3898,19.3898,19.3808,19.3853,18400.0
2010-11-15 13:00:00,43.29,43.29,43.26,43.26,36800.0,19.3853,19.3853,19.3719,19.3719,36800.0
2010-11-15 13:05:00,43.27,43.28,43.26,43.26,7500.0,19.3763,19.3808,19.3719,19.3719,7500.0
2010-11-15 13:10:00,43.26,43.29,43.26,43.27,30000.0,19.3719,19.3853,19.3719,19.3763,30000.0
2010-11-15 13:15:00,43.27,43.32,43.27,43.3,19700.0,19.3763,19.3987,19.3763,19.3898,19700.0
2010-11-15 13:20:00,43.31,43.33,43.29,43.31,78300.0,19.3942,19.4032,19.3853,19.3942,78300.0
2010-11-15 13:25:00,43.31,43.33,43.29,43.29,14100.0,19.3942,19.4032,19.3853,19.3853,14100.0
2010-11-15 13:30:00,43.3,43.32,43.29,43.31,7900.0,19.3898,19.3987,19.3853,19.3942,7900.0
2010-11-15 13:35:00,43.31,43.31,43.27,43.27,19100.0,19.3942,19.3942,19.3763,19.3763,19100.0
2010-11-15 13:40:00,43.28,43.31,43.27,43.28,26900.0,19.3808,19.3942,19.3763,19.3808,26900.0
2010-11-15 13:45:00,43.28,43.31,43.27,43.3,75500.0,19.3808,19.3942,19.3763,19.3898,75500.0
2010-11-15 13:50:00,43.31,43.31,43.28,43.3,18800.0,19.3942,19.3942,19.3808,19.3898,18800.0
2010-11-15 13:55:00,43.3,43.3,43.27,43.28,9500.0,19.3898,19.3898,19.3763,19.3808,9500.0
2010-11-15 14:00:00,43.27,43.3,43.26,43.29,23500.0,19.3763,19.3898,19.3719,19.3853,23500.0
2010-11-15 14:05:00,43.29,43.3,43.25,43.26,32300.0,19.3853,19.3898,19.3674,19.3719,32300.0
2010-11-15 14:10:00,43.26,43.27,43.25,43.25,19400.0,19.3719,19.3763,19.3674,19.3674,19400.0
2010-11-15 14:15:00,43.25,43.28,43.23,43.23,58000.0,19.3674,19.3808,19.3584,19.3584,58000.0
2010-11-15 14:20:00,43.23,43.25,43.2,43.2,73000.0,19.3584,19.3674,19.345,19.345,73000.0
2010-11-15 14:25:00,43.2,43.24,43.2,43.24,52600.0,19.345,19.3629,19.345,19.3629,52600.0
2010-11-15 14:30:00,43.23,43.24,43.21,43.24,53500.0,19.3584,19.3629,19.3495,19.3629,53500.0
2010-11-15 14:35:00,43.24,43.28,43.22,43.27,51900.0,19.3629,19.3808,19.3539,19.3763,51900.0
2010-11-15 14:40:00,43.27,43.3,43.25,43.26,62500.0,19.3763,19.3898,19.3674,19.3719,62500.0
2010-11-15 14:45:00,43.26,43.27,43.21,43.21,32800.0,19.3719,19.3763,19.3495,19.3495,32800.0
2010-11-15 14:50:00,43.21,43.29,43.21,43.28,53400.0,19.3495,19.3853,19.3495,19.3808,53400.0
2010-11-15 14:55:00,43.27,43.28,43.25,43.25,26200.0,19.3763,19.3808,19.3674,19.3674,26200.0
2010-11-15 15:00:00,43.26,43.28,43.2,43.21,60300.0,19.3719,19.3808,19.345,19.3495,60300.0
2010-11-15 15:05:00,43.21,43.23,43.17,43.2,211400.0,19.3495,19.3584,19.3315,19.345,211400.0
2010-11-15 15:10:00,43.2,43.21,43.16,43.17,58800.0,19.345,19.3495,19.3271,19.3315,58800.0
2010-11-15 15:15:00,43.16,43.17,43.1,43.14,100800.0,19.3271,19.3315,19.3002,19.3181,100800.0
2010-11-15 15:20:00,43.14,43.16,43.08,43.08,64500.0,19.3181,19.3271,19.2912,19.2912,64500.0
2010-11-15 15:25:00,43.08,43.17,43.07,43.17,72600.0,19.2912,19.3315,19.2868,19.3315,72600.0
2010-11-15 15:30:00,43.17,43.17,43.09,43.11,51300.0,19.3315,19.3315,19.2957,19.3047,51300.0
2010-11-15 15:35:00,43.12,43.13,43.08,43.12,41000.0,19.3092,19.3136,19.2912,19.3092,41000.0
2010-11-15 15:40:00,43.13,43.14,43.11,43.13,60500.0,19.3136,19.3181,19.3047,19.3136,60500.0
2010-11-15 15:45:00,43.12,43.13,43.07,43.07,95300.0,19.3092,19.3136,19.2868,19.2868,95300.0
2010-11-15 15:50:00,43.07,43.09,43.01,43.03,98000.0,19.2868,19.2957,19.2599,19.2689,98000.0
2010-11-15 15:55:00,43.03,43.07,43.02,43.04,138500.0,19.2689,19.2868,19.2644,19.2733,138500.0
2010-11-16 09:30:00,42.49,42.5,42.22,42.26,386500.0,19.027,19.0315,18.9061,18.9241,386500.0
2010-11-16 09:35:00,42.26,42.37,42.26,42.33,149100.0,18.9241,18.9733,18.9241,18.9554,149100.0
2010-11-16 09:40:00,42.33,42.35,42.29,42.31,123300.0,18.9554,18.9644,18.9375,18.9464,123300.0
2010-11-16 09:45:00,42.32,42.34,42.18,42.19,156400.0,18.9509,18.9599,18.8882,18.8927,156400.0
2010-11-16 09:50:00,42.19,42.25,42.07,42.08,248000.0,18.8927,18.9196,18.839,18.8434,248000.0
2010-11-16 09:55:00,42.09,42.19,42.08,42.1,180200.0,18.8479,18.8927,18.8434,18.8524,180200.0
2010-11-16 10:00:00,42.09,42.12,41.97,42.07,410100.0,18.8479,18.8614,18.7942,18.839,410100.0
2010-11-16 10:05:00,42.08,42.14,42.05,42.14,166400.0,18.8434,18.8703,18.83,18.8703,166400.0
2010-11-16 10:10:00,42.13,42.18,42.12,42.18,79000.0,18.8658,18.8882,18.8614,18.8882,79000.0
2010-11-16 10:15:00,42.17,42.18,42.12,42.16,59500.0,18.8837,18.8882,18.8614,18.8793,59500.0
2010-11-16 10:20:00,42.16,42.17,42.06,42.09,127000.0,18.8793,18.8837,18.8345,18.8479,127000.0
2010-11-16 10:25:00,42.08,42.13,42.05,42.12,84400.0,18.8434,18.8658,18.83,18.8614,84400.0
2010-11-16 10:30:00,42.11,42.11,41.93,41.98,191500.0,18.8569,18.8569,18.7763,18.7987,191500.0
2010-11-16 10:35:00,41.97,42.01,41.84,41.87,243700.0,18.7942,18.8121,18.736,18.7494,243700.0
2010-11-16 10:40:00,41.88,41.89,41.79,41.87,151500.0,18.7539,18.7584,18.7136,18.7494,151500.0
2010-11-16 10:45:00,41.87,41.88,41.7,41.78,322500.0,18.7494,18.7539,18.6733,18.7091,322500.0
2010-11-16 10:50:00,41.77,41.88,41.77,41.81,157300.0,18.7046,18.7539,18.7046,18.7225,157300.0
2010-11-16 10:55:00,41.8,41.89,41.76,41.84,107100.0,18.7181,18.7584,18.7002,18.736,107100.0
2010-11-16 11:00:00,41.83,41.85,41.78,41.8,105400.0,18.7315,18.7405,18.7091,18.7181,105400.0
2010-11-16 11:05:00,41.79,41.82,41.57,41.61,297300.0,18.7136,18.727,18.6151,18.633,297300.0
2010-11-16 11:10:00,41.6,41.67,41.57,41.58,150500.0,18.6285,18.6598,18.6151,18.6195,150500.0
2010-11-16 11:15:00,41.58,41.59,41.47,41.5,323200.0,18.6195,18.624,18.5703,18.5837,323200.0
2010-11-16 11:20:00,41.5,41.61,41.48,41.59,74200.0,18.5837,18.633,18.5748,18.624,74200.0
2010-11-16 11:25:00,41.59,41.6,41.55,41.57,79000.0,18.624,18.6285,18.6061,18.6151,79000.0
2010-11-16 11:30:00,41.58,41.68,41.54,41.55,137800.0,18.6195,18.6643,18.6016,18.6061,137800.0
2010-11-16 11:35:00,41.55,41.55,41.45,41.49,194900.0,18.6061,18.6061,18.5613,18.5792,194900.0
2010-11-16 11:40:00,41.5,41.52,41.37,41.37,221200.0,18.5837,18.5927,18.5255,18.5255,221200.0
2010-11-16 11:45:00,41.37,41.46,41.32,41.41,273800.0,18.5255,18.5658,18.5031,18.5434,273800.0
2010-11-16 11:50:00,41.41,41.44,41.38,41.42,83600.0,18.5434,18.5569,18.53,18.5479,83600.0
2010-11-16 11:55:00,41.42,41.49,41.38,41.48,78200.0,18.5479,18.5792,18.53,18.5748,78200.0
2010-11-16 12:00:00,41.49,41.56,41.49,41.53,72000.0,18.5792,18.6106,18.5792,18.5972,72000.0
2010-11-16 12:05:00,41.52,41.61,41.51,41.59,92800.0,18.5927,18.633,18.5882,18.624,92800.0
2010-11-16 12:10:00,41.59,41.59,41.5,41.56,85500.0,18.624,18.624,18.5837,18.6106,85500.0
2010-11-16 12:15:00,41.56,41.58,41.52,41.56,69300.0,18.6106,18.6195,18.5927,18.6106,69300.0
2010-11-16 12:20:00,41.55,41.63,41.54,41.57,123500.0,18.6061,18.6419,18.6016,18.6151,123500.0
2010-11-16 12:25:00,41.56,41.63,41.55,41.59,49800.0,18.6106,18.6419,18.6061,18.624,49800.0
2010-11-16 12:30:00,41.59,41.6,41.49,41.54,40600.0,18.624,18.6285,18.5792,18.6016,40600.0
2010-11-16 12:35:00,41.55,41.56,41.48,41.5,50200.0,18.6061,18.6106,18.5748,18.5837,50200.0
2010-11-16 12:40:00,41.5,41.54,41.49,41.51,86100.0,18.5837,18.6016,18.5792,18.5882,86100.0
2010-11-16 12:45:00,41.52,41.53,41.41,41.43,61400.0,18.5927,18.5972,18.5434,18.5524,61400.0
2010-11-16 12:50:00,41.44,41.51,41.42,41.48,63600.0,18.5569,18.5882,18.5479,18.5748,63600.0
2010-11-16 12:55:00,41.47,41.54,41.43,41.53,58500.0,18.5703,18.6016,18.5524,18.5972,58500.0
2010-11-16 13:00:00,41.52,41.55,41.47,41.52,44500.0,18.5927,18.6061,18.5703,18.5927,44500.0
2010-11-16 13:05:00,41.51,41.51,41.42,41.44,54200.0,18.5882,18.5882,18.5479,18.5569,54200.0
2010-11-16 13:10:00,41.45,41.45,41.4,41.41,61300.0,18.5613,18.5613,18.5389,18.5434,61300.0
2010-11-16 13:15:00,41.42,41.44,41.38,41.41,59300.0,18.5479,18.5569,18.53,18.5434,59300.0
2010-11-16 13:20:00,41.41,41.47,41.39,41.44,48800.0,18.5434,18.5703,18.5345,18.5569,48800.0
2010-11-16 13:25:00,41.44,41.5,41.43,41.48,69600.0,18.5569,18.5837,18.5524,18.5748,69600.0
2010-11-16 13:30:00,41.49,41.55,41.48,41.52,125100.0,18.5792,18.6061,18.5748,18.5927,125100.0
2010-11-16 13:35:00,41.53,41.61,41.53,41.61,40800.0,18.5972,18.633,18.5972,18.633,40800.0
2010-11-16 13:40:00,41.61,41.65,41.58,41.65,59300.0,18.633,18.6509,18.6195,18.6509,59300.0
2010-11-16 13:45:00,41.64,41.65,41.6,41.64,58100.0,18.6464,18.6509,18.6285,18.6464,58100.0
2010-11-16 13:50:00,41.63,41.67,41.63,41.65,34100.0,18.6419,18.6598,18.6419,18.6509,34100.0
2010-11-16 13:55:00,41.64,41.73,41.64,41.69,53900.0,18.6464,18.6867,18.6464,18.6688,53900.0
2010-11-16 14:00:00,41.68,41.74,41.67,41.69,55100.0,18.6643,18.6912,18.6598,18.6688,55100.0
2010-11-16 14:05:00,41.7,41.72,41.68,41.7,99900.0,18.6733,18.6822,18.6643,18.6733,99900.0
2010-11-16 14:10:00,41.7,41.73,41.67,41.68,117000.0,18.6733,18.6867,18.6598,18.6643,117000.0
2010-11-16 14:15:00,41.69,41.7,41.63,41.64,49600.0,18.6688,18.6733,18.6419,18.6464,49600.0
2010-11-16 14:20:00,41.64,41.67,41.61,41.61,65400.0,18.6464,18.6598,18.633,18.633,65400.0
2010-11-16 14:25:00,41.61,41.61,41.47,41.55,219300.0,18.633,18.633,18.5703,18.6061,219300.0
2010-11-16 14:30:00,41.55,41.57,41.52,41.53,45500.0,18.6061,18.6151,18.5927,18.5972,45500.0
2010-11-16 14:35:00,41.54,41.56,41.45,41.47,44800.0,18.6016,18.6106,18.5613,18.5703,44800.0
2010-11-16 14:40:00,41.47,41.53,41.45,41.5,72600.0,18.5703,18.5972,18.5613,18.5837,72600.0
2010-11-16 14:45:00,41.5,41.54,41.48,41.54,47000.0,18.5837,18.6016,18.5748,18.6016,47000.0
2010-11-16 14:50:00,41.53,41.58,41.49,41.56,79600.0,18.5972,18.6195,18.5792,18.6106,79600.0
2010-11-16 14:55:00,41.55,41.6,41.54,41.56,62300.0,18.6061,18.6285,18.6016,18.6106,62300.0
2010-11-16 15:00:00,41.56,41.65,41.55,41.59,60200.0,18.6106,18.6509,18.6061,18.624,60200.0
2010-11-16 15:05:00,41.59,41.61,41.55,41.61,42000.0,18.624,18.633,18.6061,18.633,42000.0
2010-11-16 15:10:00,41.6,41.66,41.59,41.6,101300.0,18.6285,18.6554,18.624,18.6285,101300.0
2010-11-16 15:15:00,41.6,41.63,41.57,41.63,156600.0,18.6285,18.6419,18.6151,18.6419,156600.0
2010-11-16 15:20:00,41.63,41.66,41.59,41.65,107500.0,18.6419,18.6554,18.624,18.6509,107500.0
2010-11-16 15:25:00,41.65,41.67,41.59,41.59,93700.0,18.6509,18.6598,18.624,18.624,93700.0
2010-11-16 15:30:00,41.6,41.67,41.6,41.65,140000.0,18.6285,18.6598,18.6285,18.6509,140000.0
2010-11-16 15:35:00,41.65,41.68,41.63,41.66,112900.0,18.6509,18.6643,18.6419,18.6554,112900.0
2010-11-16 15:40:00,41.67,41.73,41.66,41.72,193100.0,18.6598,18.6867,18.6554,18.6822,193100.0
2010-11-16 15:45:00,41.71,41.77,41.7,41.77,220600.0,18.6778,18.7046,18.6733,18.7046,220600.0
2010-11-16 15:50:00,41.76,41.83,41.74,41.82,273500.0,18.7002,18.7315,18.6912,18.727,273500.0
2010-11-16 15:55:00,41.83,41.85,41.78,41.78,410800.0,18.7315,18.7405,18.7091,18.7091,410800.0
2010-11-17 09:30:00,41.4,41.5,41.35,41.48,144300.0,18.5389,18.5837,18.5166,18.5748,144300.0
2010-11-17 09:35:00,41.49,41.52,41.4,41.42,126800.0,18.5792,18.5927,18.5389,18.5479,126800.0
2010-11-17 09:40:00,41.42,41.51,41.38,41.4,121200.0,18.5479,18.5882,18.53,18.5389,121200.0
2010-11-17 09:45:00,41.39,41.56,41.38,41.5,267800.0,18.5345,18.6106,18.53,18.5837,267800.0
2010-11-17 09:50:00,41.5,41.55,41.48,41.55,109200.0,18.5837,18.6061,18.5748,18.6061,109200.0
2010-11-17 09:55:00,41.54,41.56,41.48,41.54,104700.0,18.6016,18.6106,18.5748,18.6016,104700.0
2010-11-17 10:00:00,41.55,41.57,41.52,41.57,92000.0,18.6061,18.6151,18.5927,18.6151,92000.0
2010-11-17 10:05:00,41.56,41.65,41.56,41.57,83500.0,18.6106,18.6509,18.6106,18.6151,83500.0
2010-11-17 10:10:00,41.56,41.63,41.56,41.62,85700.0,18.6106,18.6419,18.6106,18.6375,85700.0
2010-11-17 10:15:00,41.62,41.65,41.56,41.59,101600.0,18.6375,18.6509,18.6106,18.624,101600.0
2010-11-17 10:20:00,41.6,41.62,41.57,41.59,82700.0,18.6285,18.6375,18.6151,18.624,82700.0
2010-11-17 10:25:00,41.6,41.64,41.58,41.63,45300.0,18.6285,18.6464,18.6195,18.6419,45300.0
2010-11-17 10:30:00,41.65,41.69,41.6,41.67,137800.0,18.6509,18.6688,18.6285,18.6598,137800.0
2010-11-17 10:35:00,41.67,41.67,41.6,41.64,60100.0,18.6598,18.6598,18.6285,18.6464,60100.0
2010-11-17 10:40:00,41.64,41.65,41.58,41.6,105100.0,18.6464,18.6509,18.6195,18.6285,105100.0
2010-11-17 10:45:00,41.6,41.65,41.58,41.61,92200.0,18.6285,18.6509,18.6195,18.633,92200.0
2010-11-17 10:50:00,41.62,41.64,41.58,41.63,103500.0,18.6375,18.6464,18.6195,18.6419,103500.0
2010-11-17 10:55:00,41.63,41.64,41.57,41.62,152100.0,18.6419,18.6464,18.6151,18.6375,152100.0
2010-11-17 11:00:00,41.62,41.64,41.58,41.61,83000.0,18.6375,18.6464,18.6195,18.633,83000.0
2010-11-17 11:05:00,41.61,41.62,41.57,41.6,127400.0,18.633,18.6375,18.6151,18.6285,127400.0
2010-11-17 11:10:00,41.61,41.7,41.6,41.69,115600.0,18.633,18.6733,18.6285,18.6688,115600.0
2010-11-17 11:15:00,41.69,41.71,41.67,41.7,92000.0,18.6688,18.6778,18.6598,18.6733,92000.0
2010-11-17 11:20:00,41.69,41.7,41.64,41.65,254100.0,18.6688,18.6733,18.6464,18.6509,254100.0
2010-11-17 11:25:00,41.64,41.67,41.61,41.61,81300.0,18.6464,18.6598,18.633,18.633,81300.0
2010-11-17 11:30:00,41.61,41.71,41.58,41.71,85500.0,18.633,18.6778,18.6195,18.6778,85500.0
2010-11-17 11:35:00,41.7,41.75,41.65,41.74,145400.0,18.6733,18.6957,18.6509,18.6912,145400.0
2010-11-17 11:40:00,41.74,41.9,41.73,41.83,348800.0,18.6912,18.7628,18.6867,18.7315,348800.0
2010-11-17 11:45:00,41.83,41.83,41.64,41.69,83900.0,18.7315,18.7315,18.6464,18.6688,83900.0
2010-11-17 11:50:00,41.7,41.78,41.69,41.72,28600.0,18.6733,18.7091,18.6688,18.6822,28600.0
2010-11-17 11:55:00,41.72,41.77,41.71,41.72,66100.0,18.6822,18.7046,18.6778,18.6822,66100.0
2010-11-17 12:00:00,41.72,41.77,41.71,41.74,32200.0,18.6822,18.7046,18.6778,18.6912,32200.0
2010-11-17 12:05:00,41.73,41.75,41.66,41.66,43300.0,18.6867,18.6957,18.6554,18.6554,43300.0
2010-11-17 12:10:00,41.66,41.75,41.66,41.73,69500.0,18.6554,18.6957,18.6554,18.6867,69500.0
2010-11-17 12:15:00,41.74,41.74,41.67,41.67,27200.0,18.6912,18.6912,18.6598,18.6598,27200.0
2010-11-17 12:20:00,41.68,41.75,41.67,41.72,34700.0,18.6643,18.6957,18.6598,18.6822,34700.0
2010-11-17 12:25:00,41.73,41.74,41.64,41.67,61900.0,18.6867,18.6912,18.6464,18.6598,61900.0
2010-11-17 12:30:00,41.68,41.68,41.57,41.6,50900.0,18.6643,18.6643,18.6151,18.6285,50900.0
2010-11-17 12:35:00,41.6,41.62,41.57,41.58,37000.0,18.6285,18.6375,18.6151,18.6195,37000.0
2010-11-17 12:40:00,41.57,41.65,41.56,41.65,42500.0,18.6151,18.6509,18.6106,18.6509,42500.0
2010-11-17 12:45:00,41.65,41.71,41.62,41.71,42600.0,18.6509,18.6778,18.6375,18.6778,42600.0
2010-11-17 12:50:00,41.72,41.76,41.71,41.73,47600.0,18.6822,18.7002,18.6778,18.6867,47600.0
2010-11-17 12:55:00,41.72,41.73,41.68,41.68,26200.0,18.6822,18.6867,18.6643,18.6643,26200.0
2010-11-17 13:00:00,41.68,41.7,41.62,41.65,36200.0,18.6643,18.6733,18.6375,18.6509,36200.0
2010-11-17 13:05:00,41.64,41.67,41.64,41.67,38100.0,18.6464,18.6598,18.6464,18.6598,38100.0
2010-11-17 13:10:00,41.68,41.73,41.68,41.71,41400.0,18.6643,18.6867,18.6643,18.6778,41400.0
2010-11-17 13:15:00,41.71,41.76,41.71,41.74,55600.0,18.6778,18.7002,18.6778,18.6912,55600.0
2010-11-17 13:20:00,41.74,41.77,41.72,41.74,60000.0,18.6912,18.7046,18.6822,18.6912,60000.0
2010-11-17 13:25:00,41.74,41.78,41.74,41.76,11400.0,18.6912,18.7091,18.6912,18.7002,11400.0
2010-11-17 13:30:00,41.77,41.78,41.76,41.78,23300.0,18.7046,18.7091,18.7002,18.7091,23300.0
2010-11-17 13:35:00,41.79,41.79,41.72,41.72,32400.0,18.7136,18.7136,18.6822,18.6822,32400.0
2010-11-17 13:40:00,41.72,41.73,41.67,41.71,41200.0,18.6822,18.6867,18.6598,18.6778,41200.0
2010-11-17 13:45:00,41.7,41.72,41.66,41.69,53000.0,18.6733,18.6822,18.6554,18.6688,53000.0
2010-11-17 13:50:00,41.68,41.76,41.67,41.71,72200.0,18.6643,18.7002,18.6598,18.6778,72200.0
2010-11-17 13:55:00,41.7,41.75,41.7,41.75,38200.0,18.6733,18.6957,18.6733,18.6957,38200.0
2010-11-17 14:00:00,41.75,41.82,41.73,41.73,94200.0,18.6957,18.727,18.6867,18.6867,94200.0
2010-11-17 14:05:00,41.74,41.75,41.71,41.74,58600.0,18.6912,18.6957,18.6778,18.6912,58600.0
2010-11-17 14:10:00,41.75,41.75,41.71,41.72,21900.0,18.6957,18.6957,18.6778,18.6822,21900.0
2010-11-17 14:15:00,41.72,41.73,41.66,41.66,39800.0,18.6822,18.6867,18.6554,18.6554,39800.0
2010-11-17 14:20:00,41.67,41.68,41.63,41.64,61700.0,18.6598,18.6643,18.6419,18.6464,61700.0
2010-11-17 14:25:00,41.64,41.66,41.63,41.66,36300.0,18.6464,18.6554,18.6419,18.6554,36300.0
2010-11-17 14:30:00,41.66,41.67,41.63,41.67,23500.0,18.6554,18.6598,18.6419,18.6598,23500.0
2010-11-17 14:35:00,41.67,41.7,41.67,41.68,28200.0,18.6598,18.6733,18.6598,18.6643,28200.0
2010-11-17 14:40:00,41.68,41.7,41.66,41.66,15000.0,18.6643,18.6733,18.6554,18.6554,15000.0
2010-11-17 14:45:00,41.66,41.69,41.65,41.67,62000.0,18.6554,18.6688,18.6509,18.6598,62000.0
2010-11-17 14:50:00,41.67,41.69,41.65,41.66,59100.0,18.6598,18.6688,18.6509,18.6554,59100.0
2010-11-17 14:55:00,41.66,41.69,41.66,41.66,29300.0,18.6554,18.6688,18.6554,18.6554,29300.0
2010-11-17 15:00:00,41.67,41.69,41.65,41.67,30100.0,18.6598,18.6688,18.6509,18.6598,30100.0
2010-11-17 15:05:00,41.66,41.67,41.6,41.6,107200.0,18.6554,18.6598,18.6285,18.6285,107200.0
2010-11-17 15:10:00,41.59,41.63,41.57,41.6,35900.0,18.624,18.6419,18.6151,18.6285,35900.0
2010-11-17 15:15:00,41.6,41.61,41.58,41.6,90100.0,18.6285,18.633,18.6195,18.6285,90100.0
2010-11-17 15:20:00,41.59,41.61,41.56,41.57,56900.0,18.624,18.633,18.6106,18.6151,56900.0
2010-11-17 15:25:00,41.57,41.57,41.51,41.55,166000.0,18.6151,18.6151,18.5882,18.6061,166000.0
2010-11-17 15:30:00,41.56,41.59,41.54,41.58,56400.0,18.6106,18.624,18.6016,18.6195,56400.0
2010-11-17 15:35:00,41.57,41.59,41.52,41.56,155900.0,18.6151,18.624,18.5927,18.6106,155900.0
2010-11-17 15:40:00,41.56,41.63,41.55,41.58,91700.0,18.6106,18.6419,18.6061,18.6195,91700.0
2010-11-17 15:45:00,41.58,41.67,41.56,41.66,69500.0,18.6195,18.6598,18.6106,18.6554,69500.0
2010-11-17 15:50:00,41.67,41.67,41.64,41.66,94700.0,18.6598,18.6598,18.6464,18.6554,94700.0
2010-11-17 15:55:00,41.65,41.65,41.62,41.62,141300.0,18.6509,18.6509,18.6375,18.6375,141300.0
2010-11-18 09:30:00,42.14,42.27,42.13,42.26,234200.0,18.8703,18.9285,18.8658,18.9241,234200.0
2010-11-18 09:35:00,42.26,42.29,42.21,42.24,150700.0,18.9241,18.9375,18.9017,18.9151,150700.0
2010-11-18 09:40:00,42.25,42.29,42.16,42.27,83900.0,18.9196,18.9375,18.8793,18.9285,83900.0
2010-11-18 09:45:00,42.26,42.31,42.22,42.31,96100.0,18.9241,18.9464,18.9061,18.9464,96100.0
2010-11-18 09:50:00,42.31,42.32,42.25,42.27,89000.0,18.9464,18.9509,18.9196,18.9285,89000.0
2010-11-18 09:55:00,42.27,42.31,42.17,42.22,128000.0,18.9285,18.9464,18.8837,18.9061,128000.0
2010-11-18 10:00:00,42.23,42.31,42.16,42.17,212600.0,18.9106,18.9464,18.8793,18.8837,212600.0
2010-11-18 10:05:00,42.17,42.3,42.17,42.29,156600.0,18.8837,18.942,18.8837,18.9375,156600.0
2010-11-18 10:10:00,42.29,42.38,42.29,42.31,140500.0,18.9375,18.9778,18.9375,18.9464,140500.0
2010-11-18 10:15:00,42.31,42.31,42.25,42.28,92200.0,18.9464,18.9464,18.9196,18.933,92200.0
2010-11-18 10:20:00,42.28,42.28,42.16,42.18,132200.0,18.933,18.933,18.8793,18.8882,132200.0
2010-11-18 10:25:00,42.18,42.27,42.17,42.21,120000.0,18.8882,18.9285,18.8837,18.9017,120000.0
2010-11-18 10:30:00,42.21,42.22,42.13,42.16,98900.0,18.9017,18.9061,18.8658,18.8793,98900.0
2010-11-18 10:35:00,42.17,42.2,42.15,42.16,58200.0,18.8837,18.8972,18.8748,18.8793,58200.0
2010-11-18 10:40:00,42.16,42.16,42.12,42.15,94500.0,18.8793,18.8793,18.8614,18.8748,94500.0
2010-11-18 10:45:00,42.14,42.16,42.12,42.14,67200.0,18.8703,18.8793,18.8614,18.8703,67200.0
2010-11-18 10:50:00,42.14,42.18,42.09,42.1,105700.0,18.8703,18.8882,18.8479,18.8524,105700.0
2010-11-18 10:55:00,42.11,42.13,42.08,42.12,102200.0,18.8569,18.8658,18.8434,18.8614,102200.0
2010-11-18 11:00:00,42.13,42.16,42.1,42.16,66800.0,18.8658,18.8793,18.8524,18.8793,66800.0
2010-11-18 11:05:00,42.17,42.2,42.15,42.16,158700.0,18.8837,18.8972,18.8748,18.8793,158700.0
2010-11-18 11:10:00,42.15,42.21,42.15,42.19,39100.0,18.8748,18.9017,18.8748,18.8927,39100.0
2010-11-18 11:15:00,42.19,42.2,42.14,42.14,92200.0,18.8927,18.8972,18.8703,18.8703,92200.0
2010-11-18 11:20:00,42.15,42.15,42.11,42.14,39100.0,18.8748,18.8748,18.8569,18.8703,39100.0
2010-11-18 11:25:00,42.14,42.14,42.0,42.01,110700.0,18.8703,18.8703,18.8076,18.8121,110700.0
2010-11-18 11:30:00,42.01,42.11,42.0,42.09,142400.0,18.8121,18.8569,18.8076,18.8479,142400.0
2010-11-18 11:35:00,42.09,42.14,42.06,42.08,42800.0,18.8479,18.8703,18.8345,18.8434,42800.0
2010-11-18 11:40:00,42.07,42.09,42.02,42.07,52400.0,18.839,18.8479,18.8166,18.839,52400.0
2010-11-18 11:45:00,42.07,42.07,42.0,42.0,38000.0,18.839,18.839,18.8076,18.8076,38000.0
2010-11-18 11:50:00,42.0,42.04,41.98,42.02,33500.0,18.8076,18.8255,18.7987,18.8166,33500.0
2010-11-18 11:55:00,42.03,42.04,41.99,42.04,19100.0,18.8211,18.8255,18.8031,18.8255,19100.0
2010-11-18 12:00:00,42.05,42.1,42.05,42.06,24600.0,18.83,18.8524,18.83,18.8345,24600.0
2010-11-18 12:05:00,42.05,42.1,42.04,42.05,48000.0,18.83,18.8524,18.8255,18.83,48000.0
2010-11-18 12:10:00,42.07,42.1,42.05,42.09,11900.0,18.839,18.8524,18.83,18.8479,11900.0
2010-11-18 12:15:00,42.1,42.1,42.02,42.04,31900.0,18.8524,18.8524,18.8166,18.8255,31900.0
2010-11-18 12:20:00,42.04,42.1,42.04,42.06,11900.0,18.8255,18.8524,18.8255,18.8345,11900.0
2010-11-18 12:25:00,42.05,42.07,42.03,42.04,15800.0,18.83,18.839,18.8211,18.8255,15800.0
2010-11-18 12:30:00,42.04,42.08,42.02,42.07,18400.0,18.8255,18.8434,18.8166,18.839,18400.0
2010-11-18 12:35:00,42.07,42.08,42.04,42.06,22800.0,18.839,18.8434,18.8255,18.8345,22800.0
2010-11-18 12:40:00,42.07,42.08,42.02,42.06,14700.0,18.839,18.8434,18.8166,18.8345,14700.0
2010-11-18 12:45:00,42.06,42.09,42.03,42.04,60900.0,18.8345,18.8479,18.8211,18.8255,60900.0
2010-11-18 12:50:00,42.04,42.11,42.04,42.06,27800.0,18.8255,18.8569,18.8255,18.8345,27800.0
2010-11-18 12:55:00,42.06,42.12,42.05,42.08,22700.0,18.8345,18.8614,18.83,18.8434,22700.0
2010-11-18 13:00:00,42.08,42.12,42.05,42.11,22300.0,18.8434,18.8614,18.83,18.8569,22300.0
2010-11-18 13:05:00,42.1,42.12,42.1,42.12,16700.0,18.8524,18.8614,18.8524,18.8614,16700.0
2010-11-18 13:10:00,42.13,42.13,42.1,42.12,18000.0,18.8658,18.8658,18.8524,18.8614,18000.0
2010-11-18 13:15:00,42.13,42.14,42.11,42.12,17600.0,18.8658,18.8703,18.8569,18.8614,17600.0
2010-11-18 13:20:00,42.13,42.13,42.1,42.12,32700.0,18.8658,18.8658,18.8524,18.8614,32700.0
2010-11-18 13:25:00,42.12,42.15,42.11,42.13,46000.0,18.8614,18.8748,18.8569,18.8658,46000.0
2010-11-18 13:30:00,42.13,42.17,42.1,42.11,54600.0,18.8658,18.8837,18.8524,18.8569,54600.0
2010-11-18 13:35:00,42.12,42.13,42.1,42.11,27100.0,18.8614,18.8658,18.8524,18.8569,27100.0
2010-11-18 13:40:00,42.12,42.12,42.1,42.11,17700.0,18.8614,18.8614,18.8524,18.8569,17700.0
2010-11-18 13:45:00,42.1,42.11,42.1,42.1,16900.0,18.8524,18.8569,18.8524,18.8524,16900.0
2010-11-18 13:50:00,42.1,42.14,42.1,42.13,38900.0,18.8524,18.8703,18.8524,18.8658,38900.0
2010-11-18 13:55:00,42.13,42.19,42.13,42.17,69900.0,18.8658,18.8927,18.8658,18.8837,69900.0
2010-11-18 14:00:00,42.17,42.19,42.17,42.17,24000.0,18.8837,18.8927,18.8837,18.8837,24000.0
2010-11-18 14:05:00,42.18,42.18,42.12,42.13,16200.0,18.8882,18.8882,18.8614,18.8658,16200.0
2010-11-18 14:10:00,42.13,42.18,42.12,42.16,24300.0,18.8658,18.8882,18.8614,18.8793,24300.0
2010-11-18 14:15:00,42.16,42.16,42.12,42.15,25800.0,18.8793,18.8793,18.8614,18.8748,25800.0
2010-11-18 14:20:00,42.16,42.16,42.07,42.1,32800.0,18.8793,18.8793,18.839,18.8524,32800.0
2010-11-18 14:25:00,42.1,42.1,42.04,42.04,39600.0,18.8524,18.8524,18.8255,18.8255,39600.0
2010-11-18 14:30:00,42.05,42.07,42.03,42.07,30400.0,18.83,18.839,18.8211,18.839,30400.0
2010-11-18 14:35:00,42.07,42.1,42.06,42.06,35300.0,18.839,18.8524,18.8345,18.8345,35300.0
2010-11-18 14:40:00,42.06,42.1,42.06,42.09,20800.0,18.8345,18.8524,18.8345,18.8479,20800.0
2010-11-18 14:45:00,42.1,42.14,42.09,42.14,27600.0,18.8524,18.8703,18.8479,18.8703,27600.0
2010-11-18 14:50:00,42.15,42.19,42.11,42.19,56100.0,18.8748,18.8927,18.8569,18.8927,56100.0
2010-11-18 14:55:00,42.19,42.2,42.09,42.13,44100.0,18.8927,18.8972,18.8479,18.8658,44100.0
2010-11-18 15:00:00,42.12,42.16,42.12,42.15,22100.0,18.8614,18.8793,18.8614,18.8748,22100.0
2010-11-18 15:05:00,42.16,42.17,42.14,42.16,24800.0,18.8793,18.8837,18.8703,18.8793,24800.0
2010-11-18 15:10:00,42.16,42.18,42.13,42.15,29500.0,18.8793,18.8882,18.8658,18.8748,29500.0
2010-11-18 15:15:00,42.15,42.19,42.15,42.18,22600.0,18.8748,18.8927,18.8748,18.8882,22600.0
2010-11-18 15:20:00,42.18,42.19,42.16,42.16,37300.0,18.8882,18.8927,18.8793,18.8793,37300.0
2010-11-18 15:25:00,42.16,42.22,42.16,42.22,85300.0,18.8793,18.9061,18.8793,18.9061,85300.0
2010-11-18 15:30:00,42.22,42.23,42.15,42.15,103200.0,18.9061,18.9106,18.8748,18.8748,103200.0
2010-11-18 15:35:00,42.15,42.16,42.06,42.08,141300.0,18.8748,18.8793,18.8345,18.8434,141300.0
2010-11-18 15:40:00,42.08,42.11,42.06,42.11,54900.0,18.8434,18.8569,18.8345,18.8569,54900.0
2010-11-18 15:45:00,42.11,42.18,42.11,42.15,122400.0,18.8569,18.8882,18.8569,18.8748,122400.0
2010-11-18 15:50:00,42.15,42.15,42.08,42.13,119400.0,18.8748,18.8748,18.8434,18.8658,119400.0
2010-11-18 15:55:00,42.13,42.22,42.12,42.2,280600.0,18.8658,18.9061,18.8614,18.8972,280600.0
2010-11-19 09:30:00,41.67,41.69,41.62,41.63,219300.0,18.6598,18.6688,18.6375,18.6419,219300.0
2010-11-19 09:35:00,41.63,41.63,41.5,41.51,115500.0,18.6419,18.6419,18.5837,18.5882,115500.0
2010-11-19 09:40:00,41.5,41.53,41.46,41.49,180100.0,18.5837,18.5972,18.5658,18.5792,180100.0
2010-11-19 09:45:00,41.49,41.49,41.4,41.46,298000.0,18.5792,18.5792,18.5389,18.5658,298000.0
2010-11-19 09:50:00,41.45,41.46,41.39,41.4,139000.0,18.5613,18.5658,18.5345,18.5389,139000.0
2010-11-19 09:55:00,41.4,41.4,41.32,41.38,124600.0,18.5389,18.5389,18.5031,18.53,124600.0
2010-11-19 10:00:00,41.38,41.42,41.32,41.37,74600.0,18.53,18.5479,18.5031,18.5255,74600.0
2010-11-19 10:05:00,41.37,41.38,41.32,41.37,104700.0,18.5255,18.53,18.5031,18.5255,104700.0
2010-11-19 10:10:00,41.37,41.48,41.35,41.44,95200.0,18.5255,18.5748,18.5166,18.5569,95200.0
2010-11-19 10:15:00,41.44,41.48,41.43,41.47,64400.0,18.5569,18.5748,18.5524,18.5703,64400.0
2010-11-19 10:20:00,41.46,41.46,41.39,41.41,71000.0,18.5658,18.5658,18.5345,18.5434,71000.0
2010-11-19 10:25:00,41.41,41.43,41.36,41.42,65300.0,18.5434,18.5524,18.521,18.5479,65300.0
2010-11-19 10:30:00,41.41,41.5,41.38,41.47,96300.0,18.5434,18.5837,18.53,18.5703,96300.0
2010-11-19 10:35:00,41.47,41.54,41.46,41.51,82200.0,18.5703,18.6016,18.5658,18.5882,82200.0
2010-11-19 10:40:00,41.52,41.64,41.52,41.6,76900.0,18.5927,18.6464,18.5927,18.6285,76900.0
2010-11-19 10:45:00,41.6,41.68,41.58,41.67,81400.0,18.6285,18.6643,18.6195,18.6598,81400.0
2010-11-19 10:50:00,41.67,41.71,41.65,41.67,62000.0,18.6598,18.6778,18.6509,18.6598,62000.0
2010-11-19 10:55:00,41.66,41.69,41.63,41.64,43800.0,18.6554,18.6688,18.6419,18.6464,43800.0
2010-11-19 11:00:00,41.64,41.69,41.62,41.69,79900.0,18.6464,18.6688,18.6375,18.6688,79900.0
2010-11-19 11:05:00,41.69,41.74,41.67,41.74,32400.0,18.6688,18.6912,18.6598,18.6912,32400.0
2010-11-19 11:10:00,41.75,41.77,41.64,41.65,98700.0,18.6957,18.7046,18.6464,18.6509,98700.0
2010-11-19 11:15:00,41.65,41.67,41.61,41.62,32700.0,18.6509,18.6598,18.633,18.6375,32700.0
2010-11-19 11:20:00,41.63,41.66,41.59,41.6,125600.0,18.6419,18.6554,18.624,18.6285,125600.0
2010-11-19 11:25:00,41.61,41.65,41.58,41.63,82700.0,18.633,18.6509,18.6195,18.6419,82700.0
2010-11-19 11:30:00,41.64,41.7,41.62,41.7,70400.0,18.6464,18.6733,18.6375,18.6733,70400.0
2010-11-19 11:35:00,41.7,41.77,41.69,41.74,62000.0,18.6733,18.7046,18.6688,18.6912,62000.0
2010-11-19 11:40:00,41.75,41.78,41.72,41.76,68500.0,18.6957,18.7091,18.6822,18.7002,68500.0
2010-11-19 11:45:00,41.76,41.77,41.74,41.74,7400.0,18.7002,18.7046,18.6912,18.6912,7400.0
2010-11-19 11:50:00,41.75,41.77,41.74,41.76,19800.0,18.6957,18.7046,18.6912,18.7002,19800.0
2010-11-19 11:55:00,41.76,41.78,41.74,41.76,27900.0,18.7002,18.7091,18.6912,18.7002,27900.0
2010-11-19 12:00:00,41.77,41.79,41.76,41.76,17100.0,18.7046,18.7136,18.7002,18.7002,17100.0
2010-11-19 12:05:00,41.76,41.8,41.75,41.79,22200.0,18.7002,18.7181,18.6957,18.7136,22200.0
2010-11-19 12:10:00,41.79,41.8,41.75,41.78,39800.0,18.7136,18.7181,18.6957,18.7091,39800.0
2010-11-19 12:15:00,41.79,41.79,41.75,41.75,18400.0,18.7136,18.7136,18.6957,18.6957,18400.0
2010-11-19 12:20:00,41.75,41.77,41.75,41.76,19700.0,18.6957,18.7046,18.6957,18.7002,19700.0
2010-11-19 12:25:00,41.76,41.76,41.74,41.75,17600.0,18.7002,18.7002,18.6912,18.6957,17600.0
2010-11-19 12:30:00,41.75,41.75,41.74,41.75,13900.0,18.6957,18.6957,18.6912,18.6957,13900.0
2010-11-19 12:35:00,41.75,41.77,41.75,41.76,11600.0,18.6957,18.7046,18.6957,18.7002,11600.0
2010-11-19 12:40:00,41.77,41.79,41.75,41.77,37400.0,18.7046,18.7136,18.6957,18.7046,37400.0
2010-11-19 12:45:00,41.77,41.77,41.75,41.75,7500.0,18.7046,18.7046,18.6957,18.6957,7500.0
2010-11-19 12:50:00,41.76,41.77,41.76,41.77,7600.0,18.7002,18.7046,18.7002,18.7046,7600.0
2010-11-19 12:55:00,41.77,41.8,41.75,41.79,18700.0,18.7046,18.7181,18.6957,18.7136,18700.0
2010-11-19 13:00:00,41.79,41.82,41.79,41.8,56000.0,18.7136,18.727,18.7136,18.7181,56000.0
2010-11-19 13:05:00,41.8,41.82,41.79,41.79,16600.0,18.7181,18.727,18.7136,18.7136,16600.0
2010-11-19 13:10:00,41.8,41.8,41.76,41.79,25200.0,18.7181,18.7181,18.7002,18.7136,25200.0
2010-11-19 13:15:00,41.78,41.84,41.77,41.83,32900.0,18.7091,18.736,18.7046,18.7315,32900.0
2010-11-19 13:20:00,41.83,41.85,41.8,41.83,41700.0,18.7315,18.7405,18.7181,18.7315,41700.0
2010-11-19 13:25:00,41.83,41.88,41.81,41.87,26500.0,18.7315,18.7539,18.7225,18.7494,26500.0
2010-11-19 13:30:00,41.87,41.87,41.85,41.85,11800.0,18.7494,18.7494,18.7405,18.7405,11800.0
2010-11-19 13:35:00,41.85,41.86,41.82,41.82,16100.0,18.7405,18.7449,18.727,18.727,16100.0
2010-11-19 13:40:00,41.82,41.82,41.8,41.81,11700.0,18.727,18.727,18.7181,18.7225,11700.0
2010-11-19 13:45:00,41.81,41.83,41.79,41.83,24100.0,18.7225,18.7315,18.7136,18.7315,24100.0
2010-11-19 13:50:00,41.83,41.86,41.82,41.85,24100.0,18.7315,18.7449,18.727,18.7405,24100.0
2010-11-19 13:55:00,41.85,41.9,41.85,41.89,30900.0,18.7405,18.7628,18.7405,18.7584,30900.0
2010-11-19 14:00:00,41.9,41.95,41.89,41.91,72600.0,18.7628,18.7852,18.7584,18.7673,72600.0
2010-11-19 14:05:00,41.92,42.0,41.91,41.95,156600.0,18.7718,18.8076,18.7673,18.7852,156600.0
2010-11-19 14:10:00,41.94,41.94,41.87,41.92,42900.0,18.7808,18.7808,18.7494,18.7718,42900.0
2010-11-19 14:15:00,41.91,41.91,41.85,41.91,32000.0,18.7673,18.7673,18.7405,18.7673,32000.0
2010-11-19 14:20:00,41.9,41.9,41.87,41.87,11100.0,18.7628,18.7628,18.7494,18.7494,11100.0
2010-11-19 14:25:00,41.88,41.95,41.87,41.94,55700.0,18.7539,18.7852,18.7494,18.7808,55700.0
2010-11-19 14:30:00,41.95,41.95,41.94,41.95,27700.0,18.7852,18.7852,18.7808,18.7852,27700.0
2010-11-19 14:35:00,41.95,41.96,41.91,41.92,33100.0,18.7852,18.7897,18.7673,18.7718,33100.0
2010-11-19 14:40:00,41.92,41.94,41.92,41.94,15400.0,18.7718,18.7808,18.7718,18.7808,15400.0
2010-11-19 14:45:00,41.93,41.94,41.89,41.9,35100.0,18.7763,18.7808,18.7584,18.7628,35100.0
2010-11-19 14:50:00,41.9,41.9,41.86,41.9,29100.0,18.7628,18.7628,18.7449,18.7628,29100.0
2010-11-19 14:55:00,41.91,41.96,41.89,41.89,140400.0,18.7673,18.7897,18.7584,18.7584,140400.0
2010-11-19 15:00:00,41.9,41.91,41.87,41.88,25300.0,18.7628,18.7673,18.7494,18.7539,25300.0
2010-11-19 15:05:00,41.88,41.9,41.84,41.84,44400.0,18.7539,18.7628,18.736,18.736,44400.0
2010-11-19 15:10:00,41.84,41.87,41.78,41.78,59900.0,18.736,18.7494,18.7091,18.7091,59900.0
2010-11-19 15:15:00,41.79,41.84,41.75,41.8,138400.0,18.7136,18.736,18.6957,18.7181,138400.0
2010-11-19 15:20:00,41.81,41.81,41.75,41.79,65900.0,18.7225,18.7225,18.6957,18.7136,65900.0
2010-11-19 15:25:00,41.79,41.83,41.75,41.79,48500.0,18.7136,18.7315,18.6957,18.7136,48500.0
2010-11-19 15:30:00,41.8,41.81,41.74,41.78,65800.0,18.7181,18.7225,18.6912,18.7091,65800.0
2010-11-19 15:35:00,41.78,41.83,41.77,41.81,107600.0,18.7091,18.7315,18.7046,18.7225,107600.0
2010-11-19 15:40:00,41.82,41.94,41.82,41.92,124700.0,18.727,18.7808,18.727,18.7718,124700.0
2010-11-19 15:45:00,41.93,41.99,41.93,41.97,170500.0,18.7763,18.8031,18.7763,18.7942,170500.0
2010-11-19 15:50:00,41.96,41.97,41.92,41.96,122700.0,18.7897,18.7942,18.7718,18.7897,122700.0
2010-11-19 15:55:00,41.97,42.01,41.97,42.01,242100.0,18.7942,18.8121,18.7942,18.8121,242100.0
2010-11-22 09:30:00,41.45,41.53,41.44,41.45,292400.0,18.5613,18.5972,18.5569,18.5613,292400.0
2010-11-22 09:35:00,41.44,41.62,41.43,41.58,124000.0,18.5569,18.6375,18.5524,18.6195,124000.0
2010-11-22 09:40:00,41.58,41.63,41.55,41.6,135900.0,18.6195,18.6419,18.6061,18.6285,135900.0
2010-11-22 09:45:00,41.59,41.77,41.58,41.7,153700.0,18.624,18.7046,18.6195,18.6733,153700.0
2010-11-22 09:50:00,41.7,41.78,41.7,41.78,88900.0,18.6733,18.7091,18.6733,18.7091,88900.0
2010-11-22 09:55:00,41.78,41.78,41.71,41.71,104800.0,18.7091,18.7091,18.6778,18.6778,104800.0
2010-11-22 10:00:00,41.71,41.73,41.66,41.69,153300.0,18.6778,18.6867,18.6554,18.6688,153300.0
2010-11-22 10:05:00,41.69,41.74,41.66,41.71,93000.0,18.6688,18.6912,18.6554,18.6778,93000.0
2010-11-22 10:10:00,41.71,41.76,41.69,41.76,144900.0,18.6778,18.7002,18.6688,18.7002,144900.0
2010-11-22 10:15:00,41.75,41.79,41.74,41.77,56000.0,18.6957,18.7136,18.6912,18.7046,56000.0
2010-11-22 10:20:00,41.76,41.77,41.69,41.7,84900.0,18.7002,18.7046,18.6688,18.6733,84900.0
2010-11-22 10:25:00,41.69,41.72,41.61,41.61,61700.0,18.6688,18.6822,18.633,18.633,61700.0
2010-11-22 10:30:00,41.61,41.61,41.43,41.45,109400.0,18.633,18.633,18.5524,18.5613,109400.0
2010-11-22 10:35:00,41.46,41.48,41.4,41.48,114400.0,18.5658,18.5748,18.5389,18.5748,114400.0
2010-11-22 10:40:00,41.48,41.48,41.37,41.38,85000.0,18.5748,18.5748,18.5255,18.53,85000.0
2010-11-22 10:45:00,41.38,41.38,41.29,41.34,94600.0,18.53,18.53,18.4897,18.5121,94600.0
2010-11-22 10:50:00,41.34,41.38,41.34,41.36,83900.0,18.5121,18.53,18.5121,18.521,83900.0
2010-11-22 10:55:00,41.37,41.38,41.27,41.29,48300.0,18.5255,18.53,18.4807,18.4897,48300.0
2010-11-22 11:00:00,41.3,41.3,41.19,41.2,115800.0,18.4942,18.4942,18.4449,18.4494,115800.0
2010-11-22 11:05:00,41.2,41.26,41.15,41.17,127000.0,18.4494,18.4763,18.427,18.4359,127000.0
2010-11-22 11:10:00,41.17,41.29,41.15,41.28,77500.0,18.4359,18.4897,18.427,18.4852,77500.0
2010-11-22 11:15:00,41.28,41.31,41.25,41.3,52200.0,18.4852,18.4986,18.4718,18.4942,52200.0
2010-11-22 11:20:00,41.3,41.3,41.23,41.28,35000.0,18.4942,18.4942,18.4628,18.4852,35000.0
2010-11-22 11:25:00,41.29,41.3,41.21,41.29,39800.0,18.4897,18.4942,18.4539,18.4897,39800.0
2010-11-22 11:30:00,41.29,41.32,41.25,41.25,353400.0,18.4897,18.5031,18.4718,18.4718,353400.0
2010-11-22 11:35:00,41.25,41.29,41.22,41.29,29300.0,18.4718,18.4897,18.4583,18.4897,29300.0
2010-11-22 11:40:00,41.3,41.36,41.28,41.36,53300.0,18.4942,18.521,18.4852,18.521,53300.0
2010-11-22 11:45:00,41.35,41.37,41.34,41.36,28600.0,18.5166,18.5255,18.5121,18.521,28600.0
2010-11-22 11:50:00,41.37,41.38,41.35,41.35,33100.0,18.5255,18.53,18.5166,18.5166,33100.0
2010-11-22 11:55:00,41.36,41.39,41.33,41.33,55200.0,18.521,18.5345,18.5076,18.5076,55200.0
2010-11-22 12:00:00,41.33,41.35,41.28,41.3,79000.0,18.5076,18.5166,18.4852,18.4942,79000.0
2010-11-22 12:05:00,41.31,41.34,41.29,41.31,36900.0,18.4986,18.5121,18.4897,18.4986,36900.0
2010-11-22 12:10:00,41.31,41.31,41.25,41.25,45900.0,18.4986,18.4986,18.4718,18.4718,45900.0
2010-11-22 12:15:00,41.25,41.32,41.25,41.31,34900.0,18.4718,18.5031,18.4718,18.4986,34900.0
2010-11-22 12:20:00,41.3,41.3,41.21,41.23,21200.0,18.4942,18.4942,18.4539,18.4628,21200.0
2010-11-22 12:25:00,41.23,41.23,41.12,41.12,51600.0,18.4628,18.4628,18.4136,18.4136,51600.0
2010-11-22 12:30:00,41.12,41.13,41.1,41.12,53900.0,18.4136,18.418,18.4046,18.4136,53900.0
2010-11-22 12:35:00,41.12,41.14,41.07,41.12,61600.0,18.4136,18.4225,18.3912,18.4136,61600.0
2010-11-22 12:40:00,41.12,41.12,41.06,41.06,45000.0,18.4136,18.4136,18.3867,18.3867,45000.0
2010-11-22 12:45:00,41.06,41.07,41.01,41.04,80900.0,18.3867,18.3912,18.3643,18.3777,80900.0
2010-11-22 12:50:00,41.04,41.12,41.04,41.06,61900.0,18.3777,18.4136,18.3777,18.3867,61900.0
2010-11-22 12:55:00,41.05,41.13,41.05,41.12,25000.0,18.3822,18.418,18.3822,18.4136,25000.0
2010-11-22 13:00:00,41.12,41.16,41.04,41.13,130600.0,18.4136,18.4315,18.3777,18.418,130600.0
2010-11-22 13:05:00,41.14,41.14,41.09,41.14,66900.0,18.4225,18.4225,18.4001,18.4225,66900.0
2010-11-22 13:10:00,41.14,41.19,41.13,41.17,38100.0,18.4225,18.4449,18.418,18.4359,38100.0
2010-11-22 13:15:00,41.16,41.17,41.13,41.15,39700.0,18.4315,18.4359,18.418,18.427,39700.0
2010-11-22 13:20:00,41.15,41.18,41.11,41.15,52700.0,18.427,18.4404,18.4091,18.427,52700.0
2010-11-22 13:25:00,41.15,41.18,41.14,41.16,21000.0,18.427,18.4404,18.4225,18.4315,21000.0
2010-11-22 13:30:00,41.15,41.26,41.15,41.25,29600.0,18.427,18.4763,18.427,18.4718,29600.0
2010-11-22 13:35:00,41.25,41.27,41.23,41.26,54200.0,18.4718,18.4807,18.4628,18.4763,54200.0
2010-11-22 13:40:00,41.26,41.31,41.24,41.24,61600.0,18.4763,18.4986,18.4673,18.4673,61600.0
2010-11-22 13:45:00,41.25,41.27,41.23,41.25,15500.0,18.4718,18.4807,18.4628,18.4718,15500.0
2010-11-22 13:50:00,41.27,41.35,41.27,41.33,45500.0,18.4807,18.5166,18.4807,18.5076,45500.0
2010-11-22 13:55:00,41.32,41.35,41.32,41.35,30100.0,18.5031,18.5166,18.5031,18.5166,30100.0
2010-11-22 14:00:00,41.34,41.4,41.34,41.38,42300.0,18.5121,18.5389,18.5121,18.53,42300.0
2010-11-22 14:05:00,41.38,41.38,41.34,41.38,25300.0,18.53,18.53,18.5121,18.53,25300.0
2010-11-22 14:10:00,41.38,41.4,41.35,41.36,50600.0,18.53,18.5389,18.5166,18.521,50600.0
2010-11-22 14:15:00,41.36,41.38,41.34,41.37,47200.0,18.521,18.53,18.5121,18.5255,47200.0
2010-11-22 14:20:00,41.35,41.4,41.34,41.38,26900.0,18.5166,18.5389,18.5121,18.53,26900.0
2010-11-22 14:25:00,41.38,41.4,41.35,41.35,26300.0,18.53,18.5389,18.5166,18.5166,26300.0
2010-11-22 14:30:00,41.35,41.37,41.35,41.35,32300.0,18.5166,18.5255,18.5166,18.5166,32300.0
2010-11-22 14:35:00,41.35,41.38,41.35,41.36,20400.0,18.5166,18.53,18.5166,18.521,20400.0
2010-11-22 14:40:00,41.35,41.38,41.34,41.37,40200.0,18.5166,18.53,18.5121,18.5255,40200.0
2010-11-22 14:45:00,41.37,41.47,41.37,41.45,60000.0,18.5255,18.5703,18.5255,18.5613,60000.0
2010-11-22 14:50:00,41.46,41.47,41.44,41.44,28500.0,18.5658,18.5703,18.5569,18.5569,28500.0
2010-11-22 14:55:00,41.44,41.51,41.43,41.51,81400.0,18.5569,18.5882,18.5524,18.5882,81400.0
2010-11-22 15:00:00,41.51,41.53,41.51,41.52,46200.0,18.5882,18.5972,18.5882,18.5927,46200.0
2010-11-22 15:05:00,41.53,41.54,41.5,41.5,62400.0,18.5972,18.6016,18.5837,18.5837,62400.0
2010-11-22 15:10:00,41.51,41.51,41.46,41.46,34600.0,18.5882,18.5882,18.5658,18.5658,34600.0
2010-11-22 15:15:00,41.47,41.53,41.47,41.51,41800.0,18.5703,18.5972,18.5703,18.5882,41800.0
2010-11-22 15:20:00,41.51,41.54,41.5,41.52,43800.0,18.5882,18.6016,18.5837,18.5927,43800.0
2010-11-22 15:25:00,41.51,41.52,41.46,41.5,43600.0,18.5882,18.5927,18.5658,18.5837,43600.0
2010-11-22 15:30:00,41.5,41.51,41.44,41.5,56600.0,18.5837,18.5882,18.5569,18.5837,56600.0
2010-11-22 15:35:00,41.49,41.57,41.48,41.56,50600.0,18.5792,18.6151,18.5748,18.6106,50600.0
2010-11-22 15:40:00,41.56,41.6,41.56,41.57,121500.0,18.6106,18.6285,18.6106,18.6151,121500.0
2010-11-22 15:45:00,41.58,41.64,41.58,41.64,253700.0,18.6195,18.6464,18.6195,18.6464,253700.0
2010-11-22 15:50:00,41.64,41.66,41.62,41.64,236600.0,18.6464,18.6554,18.6375,18.6464,236600.0
2010-11-22 15:55:00,41.65,41.65,41.6,41.64,376400.0,18.6509,18.6509,18.6285,18.6464,376400.0
2010-11-23 09:30:00,41.24,41.31,41.13,41.19,262700.0,18.4673,18.4986,18.418,18.4449,262700.0
2010-11-23 09:35:00,41.18,41.25,41.13,41.22,254200.0,18.4404,18.4718,18.418,18.4583,254200.0
2010-11-23 09:40:00,41.21,41.25,41.19,41.22,218500.0,18.4539,18.4718,18.4449,18.4583,218500.0
2010-11-23 09:45:00,41.21,41.22,41.09,41.13,216900.0,18.4539,18.4583,18.4001,18.418,216900.0
2010-11-23 09:50:00,41.12,41.12,41.05,41.05,171300.0,18.4136,18.4136,18.3822,18.3822,171300.0
2010-11-23 09:55:00,41.05,41.1,41.03,41.06,70700.0,18.3822,18.4046,18.3733,18.3867,70700.0
2010-11-23 10:00:00,41.06,41.14,41.03,41.14,109700.0,18.3867,18.4225,18.3733,18.4225,109700.0
2010-11-23 10:05:00,41.15,41.16,41.1,41.16,57200.0,18.427,18.4315,18.4046,18.4315,57200.0
2010-11-23 10:10:00,41.15,41.16,41.09,41.12,88700.0,18.427,18.4315,18.4001,18.4136,88700.0
2010-11-23 10:15:00,41.12,41.22,41.11,41.15,104300.0,18.4136,18.4583,18.4091,18.427,104300.0
2010-11-23 10:20:00,41.16,41.16,41.07,41.11,129300.0,18.4315,18.4315,18.3912,18.4091,129300.0
2010-11-23 10:25:00,41.11,41.14,41.06,41.12,73000.0,18.4091,18.4225,18.3867,18.4136,73000.0
2010-11-23 10:30:00,41.12,41.2,41.08,41.09,83600.0,18.4136,18.4494,18.3956,18.4001,83600.0
2010-11-23 10:35:00,41.1,41.17,41.09,41.17,62200.0,18.4046,18.4359,18.4001,18.4359,62200.0
2010-11-23 10:40:00,41.16,41.23,41.16,41.19,30200.0,18.4315,18.4628,18.4315,18.4449,30200.0
2010-11-23 10:45:00,41.2,41.22,41.1,41.12,37600.0,18.4494,18.4583,18.4046,18.4136,37600.0
2010-11-23 10:50:00,41.12,41.14,41.07,41.07,52800.0,18.4136,18.4225,18.3912,18.3912,52800.0
2010-11-23 10:55:00,41.08,41.16,41.05,41.12,44100.0,18.3956,18.4315,18.3822,18.4136,44100.0
2010-11-23 11:00:00,41.11,41.11,41.02,41.04,125100.0,18.4091,18.4091,18.3688,18.3777,125100.0
2010-11-23 11:05:00,41.04,41.06,41.01,41.02,69000.0,18.3777,18.3867,18.3643,18.3688,69000.0
2010-11-23 11:10:00,41.03,41.05,40.96,40.96,179400.0,18.3733,18.3822,18.3419,18.3419,179400.0
2010-11-23 11:15:00,40.96,41.02,40.92,40.94,273600.0,18.3419,18.3688,18.324,18.333,273600.0
2010-11-23 11:20:00,40.93,40.96,40.89,40.92,93100.0,18.3285,18.3419,18.3106,18.324,93100.0
2010-11-23 11:25:00,40.92,40.92,40.85,40.87,150600.0,18.324,18.324,18.2927,18.3016,150600.0
2010-11-23 11:30:00,40.87,40.88,40.7,40.7,222400.0,18.3016,18.3061,18.2255,18.2255,222400.0
2010-11-23 11:35:00,40.71,40.8,40.7,40.75,116700.0,18.23,18.2703,18.2255,18.2479,116700.0
2010-11-23 11:40:00,40.75,40.8,40.74,40.79,100600.0,18.2479,18.2703,18.2434,18.2658,100600.0
2010-11-23 11:45:00,40.8,40.82,40.77,40.78,65200.0,18.2703,18.2792,18.2568,18.2613,65200.0
2010-11-23 11:50:00,40.78,40.83,40.76,40.82,97000.0,18.2613,18.2837,18.2524,18.2792,97000.0
2010-11-23 11:55:00,40.82,40.87,40.81,40.87,50700.0,18.2792,18.3016,18.2747,18.3016,50700.0
2010-11-23 12:00:00,40.87,40.92,40.87,40.89,212400.0,18.3016,18.324,18.3016,18.3106,212400.0
2010-11-23 12:05:00,40.89,41.04,40.88,41.03,330800.0,18.3106,18.3777,18.3061,18.3733,330800.0
2010-11-23 12:10:00,41.04,41.13,41.03,41.12,129500.0,18.3777,18.418,18.3733,18.4136,129500.0
2010-11-23 12:15:00,41.12,41.15,41.03,41.05,71400.0,18.4136,18.427,18.3733,18.3822,71400.0
2010-11-23 12:20:00,41.05,41.08,41.0,41.02,41200.0,18.3822,18.3956,18.3598,18.3688,41200.0
2010-11-23 12:25:00,41.02,41.08,40.99,41.07,55200.0,18.3688,18.3956,18.3553,18.3912,55200.0
2010-11-23 12:30:00,41.08,41.12,41.03,41.05,76000.0,18.3956,18.4136,18.3733,18.3822,76000.0
2010-11-23 12:35:00,41.04,41.04,40.97,41.01,92300.0,18.3777,18.3777,18.3464,18.3643,92300.0
2010-11-23 12:40:00,41.01,41.05,40.99,41.03,55300.0,18.3643,18.3822,18.3553,18.3733,55300.0
2010-11-23 12:45:00,41.04,41.04,40.99,41.01,41400.0,18.3777,18.3777,18.3553,18.3643,41400.0
2010-11-23 12:50:00,41.02,41.09,40.99,41.08,31400.0,18.3688,18.4001,18.3553,18.3956,31400.0
2010-11-23 12:55:00,41.08,41.1,41.04,41.09,61500.0,18.3956,18.4046,18.3777,18.4001,61500.0
2010-11-23 13:00:00,41.09,41.1,41.06,41.1,41400.0,18.4001,18.4046,18.3867,18.4046,41400.0
2010-11-23 13:05:00,41.09,41.12,41.07,41.07,43300.0,18.4001,18.4136,18.3912,18.3912,43300.0
2010-11-23 13:10:00,41.07,41.12,41.07,41.08,30500.0,18.3912,18.4136,18.3912,18.3956,30500.0
2010-11-23 13:15:00,41.08,41.09,41.06,41.06,37500.0,18.3956,18.4001,18.3867,18.3867,37500.0
2010-11-23 13:20:00,41.05,41.05,41.01,41.02,46400.0,18.3822,18.3822,18.3643,18.3688,46400.0
2010-11-23 13:25:00,41.02,41.12,41.02,41.11,64000.0,18.3688,18.4136,18.3688,18.4091,64000.0
2010-11-23 13:30:00,41.11,41.12,41.08,41.11,53000.0,18.4091,18.4136,18.3956,18.4091,53000.0
2010-11-23 13:35:00,41.11,41.11,41.06,41.11,49200.0,18.4091,18.4091,18.3867,18.4091,49200.0
2010-11-23 13:40:00,41.11,41.11,41.06,41.06,37700.0,18.4091,18.4091,18.3867,18.3867,37700.0
2010-11-23 13:45:00,41.07,41.07,40.98,40.98,59000.0,18.3912,18.3912,18.3509,18.3509,59000.0
2010-11-23 13:50:00,40.98,41.02,40.96,40.98,28300.0,18.3509,18.3688,18.3419,18.3509,28300.0
2010-11-23 13:55:00,40.98,40.98,40.92,40.94,64300.0,18.3509,18.3509,18.324,18.333,64300.0
2010-11-23 14:00:00,40.94,41.0,40.92,40.96,56700.0,18.333,18.3598,18.324,18.3419,56700.0
2010-11-23 14:05:00,40.96,41.0,40.94,40.96,46400.0,18.3419,18.3598,18.333,18.3419,46400.0
2010-11-23 14:10:00,40.95,40.97,40.9,40.92,63800.0,18.3374,18.3464,18.315,18.324,63800.0
2010-11-23 14:15:00,40.92,40.92,40.85,40.85,38900.0,18.324,18.324,18.2927,18.2927,38900.0
2010-11-23 14:20:00,40.85,40.9,40.84,40.9,61100.0,18.2927,18.315,18.2882,18.315,61100.0
2010-11-23 14:25:00,40.89,40.91,40.86,40.9,48100.0,18.3106,18.3195,18.2971,18.315,48100.0
2010-11-23 14:30:00,40.9,40.91,40.86,40.88,42500.0,18.315,18.3195,18.2971,18.3061,42500.0
2010-11-23 14:35:00,40.9,41.0,40.9,40.95,55500.0,18.315,18.3598,18.315,18.3374,55500.0
2010-11-23 14:40:00,40.95,40.99,40.92,40.98,28100.0,18.3374,18.3553,18.324,18.3509,28100.0
2010-11-23 14:45:00,40.98,40.98,40.89,40.9,38400.0,18.3509,18.3509,18.3106,18.315,38400.0
2010-11-23 14:50:00,40.91,40.95,40.9,40.93,23400.0,18.3195,18.3374,18.315,18.3285,23400.0
2010-11-23 14:55:00,40.93,40.97,40.91,40.95,49600.0,18.3285,18.3464,18.3195,18.3374,49600.0
2010-11-23 15:00:00,40.95,40.98,40.92,40.94,75000.0,18.3374,18.3509,18.324,18.333,75000.0
2010-11-23 15:05:00,40.95,40.97,40.93,40.94,52600.0,18.3374,18.3464,18.3285,18.333,52600.0
2010-11-23 15:10:00,40.94,40.98,40.92,40.98,58500.0,18.333,18.3509,18.324,18.3509,58500.0
2010-11-23 15:15:00,40.99,40.99,40.9,40.91,74000.0,18.3553,18.3553,18.315,18.3195,74000.0
2010-11-23 15:20:00,40.91,40.94,40.9,40.93,72600.0,18.3195,18.333,18.315,18.3285,72600.0
2010-11-23 15:25:00,40.93,40.94,40.89,40.9,55500.0,18.3285,18.333,18.3106,18.315,55500.0
2010-11-23 15:30:00,40.89,40.94,40.88,40.88,81700.0,18.3106,18.333,18.3061,18.3061,81700.0
2010-11-23 15:35:00,40.89,40.9,40.86,40.87,78000.0,18.3106,18.315,18.2971,18.3016,78000.0
2010-11-23 15:40:00,40.87,40.96,40.85,40.93,132900.0,18.3016,18.3419,18.2927,18.3285,132900.0
2010-11-23 15:45:00,40.92,40.96,40.91,40.92,109300.0,18.324,18.3419,18.3195,18.324,109300.0
2010-11-23 15:50:00,40.92,40.94,40.87,40.87,196800.0,18.324,18.333,18.3016,18.3016,196800.0
2010-11-23 15:55:00,40.88,40.93,40.87,40.9,250300.0,18.3061,18.3285,18.3016,18.315,250300.0
2010-11-24 09:30:00,41.2,41.32,41.2,41.28,164700.0,18.4494,18.5031,18.4494,18.4852,164700.0
2010-11-24 09:35:00,41.27,41.28,41.21,41.23,153700.0,18.4807,18.4852,18.4539,18.4628,153700.0
2010-11-24 09:40:00,41.24,41.26,41.2,41.22,133600.0,18.4673,18.4763,18.4494,18.4583,133600.0
2010-11-24 09:45:00,41.22,41.25,41.18,41.23,137300.0,18.4583,18.4718,18.4404,18.4628,137300.0
2010-11-24 09:50:00,41.24,41.29,41.21,41.29,59700.0,18.4673,18.4897,18.4539,18.4897,59700.0
2010-11-24 09:55:00,41.29,41.35,41.26,41.29,108400.0,18.4897,18.5166,18.4763,18.4897,108400.0
2010-11-24 10:00:00,41.28,41.28,41.19,41.19,46100.0,18.4852,18.4852,18.4449,18.4449,46100.0
2010-11-24 10:05:00,41.19,41.22,41.14,41.18,67800.0,18.4449,18.4583,18.4225,18.4404,67800.0
2010-11-24 10:10:00,41.18,41.2,41.14,41.17,73000.0,18.4404,18.4494,18.4225,18.4359,73000.0
2010-11-24 10:15:00,41.17,41.24,41.17,41.24,81500.0,18.4359,18.4673,18.4359,18.4673,81500.0
2010-11-24 10:20:00,41.24,41.3,41.23,41.29,143700.0,18.4673,18.4942,18.4628,18.4897,143700.0
2010-11-24 10:25:00,41.29,41.36,41.29,41.35,120900.0,18.4897,18.521,18.4897,18.5166,120900.0
2010-11-24 10:30:00,41.34,41.4,41.31,41.35,217500.0,18.5121,18.5389,18.4986,18.5166,217500.0
2010-11-24 10:35:00,41.36,41.45,41.36,41.4,84800.0,18.521,18.5613,18.521,18.5389,84800.0
2010-11-24 10:40:00,41.4,41.46,41.39,41.44,148900.0,18.5389,18.5658,18.5345,18.5569,148900.0
2010-11-24 10:45:00,41.44,41.5,41.43,41.43,180800.0,18.5569,18.5837,18.5524,18.5524,180800.0
2010-11-24 10:50:00,41.44,41.45,41.4,41.45,153100.0,18.5569,18.5613,18.5389,18.5613,153100.0
2010-11-24 10:55:00,41.44,41.46,41.42,41.46,386300.0,18.5569,18.5658,18.5479,18.5658,386300.0
2010-11-24 11:00:00,41.47,41.48,41.45,41.46,72000.0,18.5703,18.5748,18.5613,18.5658,72000.0
2010-11-24 11:05:00,41.46,41.56,41.46,41.55,132500.0,18.5658,18.6106,18.5658,18.6061,132500.0
2010-11-24 11:10:00,41.54,41.66,41.54,41.59,220800.0,18.6016,18.6554,18.6016,18.624,220800.0
2010-11-24 11:15:00,41.59,41.59,41.48,41.48,58700.0,18.624,18.624,18.5748,18.5748,58700.0
2010-11-24 11:20:00,41.48,41.49,41.44,41.47,75400.0,18.5748,18.5792,18.5569,18.5703,75400.0
2010-11-24 11:25:00,41.46,41.47,41.44,41.47,35000.0,18.5658,18.5703,18.5569,18.5703,35000.0
2010-11-24 11:30:00,41.47,41.49,41.35,41.38,110000.0,18.5703,18.5792,18.5166,18.53,110000.0
2010-11-24 11:35:00,41.38,41.43,41.38,41.41,33100.0,18.53,18.5524,18.53,18.5434,33100.0
2010-11-24 11:40:00,41.41,41.45,41.4,41.4,36200.0,18.5434,18.5613,18.5389,18.5389,36200.0
2010-11-24 11:45:00,41.4,41.4,41.32,41.33,50500.0,18.5389,18.5389,18.5031,18.5076,50500.0
2010-11-24 11:50:00,41.33,41.41,41.32,41.4,14800.0,18.5076,18.5434,18.5031,18.5389,14800.0
2010-11-24 11:55:00,41.4,41.42,41.38,41.4,29200.0,18.5389,18.5479,18.53,18.5389,29200.0
2010-11-24 12:00:00,41.41,41.44,41.39,41.42,21900.0,18.5434,18.5569,18.5345,18.5479,21900.0
2010-11-24 12:05:00,41.42,41.45,41.41,41.45,52000.0,18.5479,18.5613,18.5434,18.5613,52000.0
2010-11-24 12:10:00,41.45,41.45,41.42,41.45,30200.0,18.5613,18.5613,18.5479,18.5613,30200.0
2010-11-24 12:15:00,41.45,41.47,41.44,41.46,14200.0,18.5613,18.5703,18.5569,18.5658,14200.0
2010-11-24 12:20:00,41.45,41.5,41.45,41.48,25200.0,18.5613,18.5837,18.5613,18.5748,25200.0
2010-11-24 12:25:00,41.49,41.49,41.47,41.48,21700.0,18.5792,18.5792,18.5703,18.5748,21700.0
2010-11-24 12:30:00,41.49,41.53,41.49,41.52,29000.0,18.5792,18.5972,18.5792,18.5927,29000.0
2010-11-24 12:35:00,41.51,41.52,41.49,41.51,37300.0,18.5882,18.5927,18.5792,18.5882,37300.0
2010-11-24 12:40:00,41.5,41.51,41.45,41.46,55100.0,18.5837,18.5882,18.5613,18.5658,55100.0
2010-11-24 12:45:00,41.45,41.48,41.42,41.42,33100.0,18.5613,18.5748,18.5479,18.5479,33100.0
2010-11-24 12:50:00,41.43,41.43,41.38,41.41,75600.0,18.5524,18.5524,18.53,18.5434,75600.0
2010-11-24 12:55:00,41.42,41.43,41.37,41.37,40300.0,18.5479,18.5524,18.5255,18.5255,40300.0
2010-11-24 13:00:00,41.38,41.38,41.34,41.35,58400.0,18.53,18.53,18.5121,18.5166,58400.0
2010-11-24 13:05:00,41.35,41.36,41.34,41.35,24800.0,18.5166,18.521,18.5121,18.5166,24800.0
2010-11-24 13:10:00,41.34,41.37,41.34,41.36,13200.0,18.5121,18.5255,18.5121,18.521,13200.0
2010-11-24 13:15:00,41.36,41.37,41.35,41.35,8800.0,18.521,18.5255,18.5166,18.5166,8800.0
2010-11-24 13:20:00,41.35,41.4,41.34,41.36,27800.0,18.5166,18.5389,18.5121,18.521,27800.0
2010-11-24 13:25:00,41.37,41.37,41.33,41.34,24100.0,18.5255,18.5255,18.5076,18.5121,24100.0
2010-11-24 13:30:00,41.34,41.35,41.32,41.33,18400.0,18.5121,18.5166,18.5031,18.5076,18400.0
2010-11-24 13:35:00,41.32,41.38,41.32,41.36,24000.0,18.5031,18.53,18.5031,18.521,24000.0
2010-11-24 13:40:00,41.36,41.37,41.34,41.34,21100.0,18.521,18.5255,18.5121,18.5121,21100.0
2010-11-24 13:45:00,41.34,41.36,41.32,41.34,27300.0,18.5121,18.521,18.5031,18.5121,27300.0
2010-11-24 13:50:00,41.34,41.35,41.33,41.35,25100.0,18.5121,18.5166,18.5076,18.5166,25100.0
2010-11-24 13:55:00,41.35,41.39,41.35,41.38,23200.0,18.5166,18.5345,18.5166,18.53,23200.0
2010-11-24 14:00:00,41.39,41.4,41.36,41.37,29100.0,18.5345,18.5389,18.521,18.5255,29100.0
2010-11-24 14:05:00,41.37,41.39,41.33,41.35,23400.0,18.5255,18.5345,18.5076,18.5166,23400.0
2010-11-24 14:10:00,41.36,41.37,41.34,41.36,18900.0,18.521,18.5255,18.5121,18.521,18900.0
2010-11-24 14:15:00,41.38,41.41,41.35,41.37,28200.0,18.53,18.5434,18.5166,18.5255,28200.0
2010-11-24 14:20:00,41.37,41.4,41.37,41.39,6900.0,18.5255,18.5389,18.5255,18.5345,6900.0
2010-11-24 14:25:00,41.39,41.4,41.38,41.4,32900.0,18.5345,18.5389,18.53,18.5389,32900.0
2010-11-24 14:30:00,41.4,41.42,41.39,41.4,19400.0,18.5389,18.5479,18.5345,18.5389,19400.0
2010-11-24 14:35:00,41.41,41.43,41.36,41.37,29600.0,18.5434,18.5524,18.521,18.5255,29600.0
2010-11-24 14:40:00,41.37,41.37,41.32,41.35,32900.0,18.5255,18.5255,18.5031,18.5166,32900.0
2010-11-24 14:45:00,41.35,41.38,41.34,41.37,29700.0,18.5166,18.53,18.5121,18.5255,29700.0
2010-11-24 14:50:00,41.38,41.38,41.32,41.32,19200.0,18.53,18.53,18.5031,18.5031,19200.0
2010-11-24 14:55:00,41.33,41.35,41.32,41.32,43200.0,18.5076,18.5166,18.5031,18.5031,43200.0
2010-11-24 15:00:00,41.33,41.37,41.32,41.37,37000.0,18.5076,18.5255,18.5031,18.5255,37000.0
2010-11-24 15:05:00,41.37,41.4,41.34,41.4,60300.0,18.5255,18.5389,18.5121,18.5389,60300.0
2010-11-24 15:10:00,41.39,41.41,41.35,41.35,44800.0,18.5345,18.5434,18.5166,18.5166,44800.0
2010-11-24 15:15:00,41.34,41.35,41.32,41.33,29400.0,18.5121,18.5166,18.5031,18.5076,29400.0
2010-11-24 15:20:00,41.33,41.4,41.32,41.35,68800.0,18.5076,18.5389,18.5031,18.5166,68800.0
2010-11-24 15:25:00,41.35,41.42,41.34,41.42,58000.0,18.5166,18.5479,18.5121,18.5479,58000.0
2010-11-24 15:30:00,41.42,41.44,41.37,41.39,80900.0,18.5479,18.5569,18.5255,18.5345,80900.0
2010-11-24 15:35:00,41.38,41.43,41.38,41.43,35600.0,18.53,18.5524,18.53,18.5524,35600.0
2010-11-24 15:40:00,41.42,41.45,41.38,41.44,69800.0,18.5479,18.5613,18.53,18.5569,69800.0
2010-11-24 15:45:00,41.45,41.47,41.42,41.43,121100.0,18.5613,18.5703,18.5479,18.5524,121100.0
2010-11-24 15:50:00,41.44,41.47,41.39,41.46,132500.0,18.5569,18.5703,18.5345,18.5658,132500.0
2010-11-24 15:55:00,41.45,41.5,41.45,41.47,140500.0,18.5613,18.5837,18.5613,18.5703,140500.0
2010-11-26 09:30:00,40.95,40.95,40.82,40.92,158900.0,18.3374,18.3374,18.2792,18.324,158900.0
2010-11-26 09:35:00,40.91,40.99,40.9,40.91,124400.0,18.3195,18.3553,18.315,18.3195,124400.0
2010-11-26 09:40:00,40.91,40.99,40.86,40.94,72000.0,18.3195,18.3553,18.2971,18.333,72000.0
2010-11-26 09:45:00,40.94,40.99,40.9,40.94,39300.0,18.333,18.3553,18.315,18.333,39300.0
2010-11-26 09:50:00,40.94,41.07,40.93,41.0,102100.0,18.333,18.3912,18.3285,18.3598,102100.0
2010-11-26 09:55:00,41.0,41.12,41.0,41.1,88200.0,18.3598,18.4136,18.3598,18.4046,88200.0
2010-11-26 10:00:00,41.1,41.15,41.04,41.04,84700.0,18.4046,18.427,18.3777,18.3777,84700.0
2010-11-26 10:05:00,41.04,41.14,41.03,41.11,35300.0,18.3777,18.4225,18.3733,18.4091,35300.0
2010-11-26 10:10:00,41.12,41.24,41.11,41.24,67900.0,18.4136,18.4673,18.4091,18.4673,67900.0
2010-11-26 10:15:00,41.24,41.24,41.19,41.2,56500.0,18.4673,18.4673,18.4449,18.4494,56500.0
2010-11-26 10:20:00,41.2,41.24,41.17,41.2,37400.0,18.4494,18.4673,18.4359,18.4494,37400.0
2010-11-26 10:25:00,41.21,41.21,41.17,41.17,61200.0,18.4539,18.4539,18.4359,18.4359,61200.0
2010-11-26 10:30:00,41.17,41.18,41.11,41.12,48400.0,18.4359,18.4404,18.4091,18.4136,48400.0
2010-11-26 10:35:00,41.12,41.16,41.09,41.12,37400.0,18.4136,18.4315,18.4001,18.4136,37400.0
2010-11-26 10:40:00,41.11,41.15,41.11,41.11,43900.0,18.4091,18.427,18.4091,18.4091,43900.0
2010-11-26 10:45:00,41.1,41.11,41.06,41.06,26200.0,18.4046,18.4091,18.3867,18.3867,26200.0
2010-11-26 10:50:00,41.05,41.06,40.97,40.99,42800.0,18.3822,18.3867,18.3464,18.3553,42800.0
2010-11-26 10:55:00,40.98,40.99,40.93,40.98,64100.0,18.3509,18.3553,18.3285,18.3509,64100.0
2010-11-26 11:00:00,40.98,40.98,40.9,40.91,86900.0,18.3509,18.3509,18.315,18.3195,86900.0
2010-11-26 11:05:00,40.91,40.96,40.89,40.96,67300.0,18.3195,18.3419,18.3106,18.3419,67300.0
2010-11-26 11:10:00,40.96,40.97,40.91,40.94,115900.0,18.3419,18.3464,18.3195,18.333,115900.0
2010-11-26 11:15:00,40.93,41.0,40.89,40.95,78500.0,18.3285,18.3598,18.3106,18.3374,78500.0
2010-11-26 11:20:00,40.96,40.99,40.95,40.96,23300.0,18.3419,18.3553,18.3374,18.3419,23300.0
2010-11-26 11:25:00,40.95,40.99,40.91,40.97,70200.0,18.3374,18.3553,18.3195,18.3464,70200.0
2010-11-26 11:30:00,40.97,40.98,40.88,40.88,117100.0,18.3464,18.3509,18.3061,18.3061,117100.0
2010-11-26 11:35:00,40.88,40.89,40.83,40.84,95800.0,18.3061,18.3106,18.2837,18.2882,95800.0
2010-11-26 11:40:00,40.84,40.86,40.8,40.86,121700.0,18.2882,18.2971,18.2703,18.2971,121700.0
2010-11-26 11:45:00,40.85,40.91,40.85,40.91,52200.0,18.2927,18.3195,18.2927,18.3195,52200.0
2010-11-26 11:50:00,40.91,40.92,40.9,40.91,48700.0,18.3195,18.324,18.315,18.3195,48700.0
2010-11-26 11:55:00,40.92,40.95,40.91,40.95,50000.0,18.324,18.3374,18.3195,18.3374,50000.0
2010-11-26 12:00:00,40.95,40.96,40.91,40.96,66700.0,18.3374,18.3419,18.3195,18.3419,66700.0
2010-11-26 12:05:00,40.97,40.97,40.95,40.96,19600.0,18.3464,18.3464,18.3374,18.3419,19600.0
2010-11-26 12:10:00,40.96,40.97,40.95,40.95,9200.0,18.3419,18.3464,18.3374,18.3374,9200.0
2010-11-26 12:15:00,40.96,40.97,40.95,40.95,34200.0,18.3419,18.3464,18.3374,18.3374,34200.0
2010-11-26 12:20:00,40.95,40.98,40.95,40.97,29400.0,18.3374,18.3509,18.3374,18.3464,29400.0
2010-11-26 12:25:00,40.97,40.97,40.95,40.96,21300.0,18.3464,18.3464,18.3374,18.3419,21300.0
2010-11-26 12:30:00,40.95,40.98,40.95,40.98,31900.0,18.3374,18.3509,18.3374,18.3509,31900.0
2010-11-26 12:35:00,40.97,40.98,40.95,40.95,29800.0,18.3464,18.3509,18.3374,18.3374,29800.0
2010-11-26 12:40:00,40.95,40.97,40.95,40.97,85500.0,18.3374,18.3464,18.3374,18.3464,85500.0
2010-11-26 12:45:00,40.96,41.02,40.96,41.02,111700.0,18.3419,18.3688,18.3419,18.3688,111700.0
2010-11-26 12:50:00,41.01,41.03,41.0,41.02,174200.0,18.3643,18.3733,18.3598,18.3688,174200.0
2010-11-26 12:55:00,41.02,41.07,41.0,41.02,194300.0,18.3688,18.3912,18.3598,18.3688,194300.0
2010-11-29 09:30:00,40.36,40.37,40.19,40.21,404800.0,18.0732,18.0777,17.9971,18.0061,404800.0
2010-11-29 09:35:00,40.22,40.31,40.2,40.24,182000.0,18.0105,18.0508,18.0016,18.0195,182000.0
2010-11-29 09:40:00,40.24,40.37,40.2,40.3,142700.0,18.0195,18.0777,18.0016,18.0464,142700.0
2010-11-29 09:45:00,40.29,40.32,40.22,40.22,103100.0,18.0419,18.0553,18.0105,18.0105,103100.0
2010-11-29 09:50:00,40.22,40.25,40.18,40.18,259600.0,18.0105,18.024,17.9926,17.9926,259600.0
2010-11-29 09:55:00,40.18,40.18,40.11,40.15,262200.0,17.9926,17.9926,17.9613,17.9792,262200.0
2010-11-29 10:00:00,40.14,40.15,40.06,40.07,190100.0,17.9747,17.9792,17.9389,17.9434,190100.0
2010-11-29 10:05:00,40.08,40.09,40.0,40.09,294000.0,17.9478,17.9523,17.912,17.9523,294000.0
2010-11-29 10:10:00,40.09,40.17,40.05,40.15,198200.0,17.9523,17.9881,17.9344,17.9792,198200.0
2010-11-29 10:15:00,40.15,40.17,40.04,40.09,453600.0,17.9792,17.9881,17.9299,17.9523,453600.0
2010-11-29 10:20:00,40.09,40.13,40.07,40.1,383500.0,17.9523,17.9702,17.9434,17.9568,383500.0
2010-11-29 10:25:00,40.1,40.14,40.06,40.08,203800.0,17.9568,17.9747,17.9389,17.9478,203800.0
2010-11-29 10:30:00,40.08,40.21,40.08,40.19,327300.0,17.9478,18.0061,17.9478,17.9971,327300.0
2010-11-29 10:35:00,40.19,40.22,40.14,40.18,150300.0,17.9971,18.0105,17.9747,17.9926,150300.0
2010-11-29 10:40:00,40.19,40.24,40.17,40.22,233900.0,17.9971,18.0195,17.9881,18.0105,233900.0
2010-11-29 10:45:00,40.21,40.25,40.14,40.14,107900.0,18.0061,18.024,17.9747,17.9747,107900.0
2010-11-29 10:50:00,40.16,40.2,40.13,40.13,89000.0,17.9837,18.0016,17.9702,17.9702,89000.0
2010-11-29 10:55:00,40.13,40.13,40.09,40.11,200200.0,17.9702,17.9702,17.9523,17.9613,200200.0
2010-11-29 11:00:00,40.12,40.13,40.07,40.1,171000.0,17.9658,17.9702,17.9434,17.9568,171000.0
2010-11-29 11:05:00,40.11,40.12,40.07,40.08,141200.0,17.9613,17.9658,17.9434,17.9478,141200.0
2010-11-29 11:10:00,40.09,40.14,40.07,40.13,98200.0,17.9523,17.9747,17.9434,17.9702,98200.0
2010-11-29 11:15:00,40.14,40.22,40.11,40.17,414500.0,17.9747,18.0105,17.9613,17.9881,414500.0
2010-11-29 11:20:00,40.18,40.21,40.09,40.09,102600.0,17.9926,18.0061,17.9523,17.9523,102600.0
2010-11-29 11:25:00,40.09,40.17,40.08,40.17,151700.0,17.9523,17.9881,17.9478,17.9881,151700.0
2010-11-29 11:30:00,40.17,40.25,40.12,40.12,308900.0,17.9881,18.024,17.9658,17.9658,308900.0
2010-11-29 11:35:00,40.12,40.22,40.09,40.21,296300.0,17.9658,18.0105,17.9523,18.0061,296300.0
2010-11-29 11:40:00,40.2,40.21,40.1,40.11,146300.0,18.0016,18.0061,17.9568,17.9613,146300.0
2010-11-29 11:45:00,40.11,40.15,40.1,40.11,123900.0,17.9613,17.9792,17.9568,17.9613,123900.0
2010-11-29 11:50:00,40.1,40.15,40.1,40.11,220300.0,17.9568,17.9792,17.9568,17.9613,220300.0
2010-11-29 11:55:00,40.1,40.14,40.1,40.11,56800.0,17.9568,17.9747,17.9568,17.9613,56800.0
2010-11-29 12:00:00,40.11,40.15,40.1,40.12,75800.0,17.9613,17.9792,17.9568,17.9658,75800.0
2010-11-29 12:05:00,40.12,40.14,40.1,40.12,103500.0,17.9658,17.9747,17.9568,17.9658,103500.0
2010-11-29 12:10:00,40.11,40.13,40.1,40.1,151200.0,17.9613,17.9702,17.9568,17.9568,151200.0
2010-11-29 12:15:00,40.11,40.12,40.08,40.08,115100.0,17.9613,17.9658,17.9478,17.9478,115100.0
2010-11-29 12:20:00,40.07,40.13,40.07,40.1,62000.0,17.9434,17.9702,17.9434,17.9568,62000.0
2010-11-29 12:25:00,40.1,40.15,40.1,40.12,44000.0,17.9568,17.9792,17.9568,17.9658,44000.0
2010-11-29 12:30:00,40.11,40.13,40.1,40.13,25700.0,17.9613,17.9702,17.9568,17.9702,25700.0
2010-11-29 12:35:00,40.12,40.16,40.12,40.14,53600.0,17.9658,17.9837,17.9658,17.9747,53600.0
2010-11-29 12:40:00,40.14,40.29,40.14,40.29,201800.0,17.9747,18.0419,17.9747,18.0419,201800.0
2010-11-29 12:45:00,40.29,40.31,40.23,40.26,144600.0,18.0419,18.0508,18.015,18.0285,144600.0
2010-11-29 12:50:00,40.25,40.27,40.21,40.27,61700.0,18.024,18.0329,18.0061,18.0329,61700.0
2010-11-29 12:55:00,40.27,40.29,40.25,40.28,29000.0,18.0329,18.0419,18.024,18.0374,29000.0
2010-11-29 13:00:00,40.28,40.28,40.24,40.26,42800.0,18.0374,18.0374,18.0195,18.0285,42800.0
2010-11-29 13:05:00,40.26,40.27,40.2,40.21,53400.0,18.0285,18.0329,18.0016,18.0061,53400.0
2010-11-29 13:10:00,40.22,40.24,40.2,40.2,17200.0,18.0105,18.0195,18.0016,18.0016,17200.0
2010-11-29 13:15:00,40.2,40.25,40.2,40.23,54300.0,18.0016,18.024,18.0016,18.015,54300.0
2010-11-29 13:20:00,40.23,40.24,40.17,40.18,37500.0,18.015,18.0195,17.9881,17.9926,37500.0
2010-11-29 13:25:00,40.18,40.21,40.15,40.2,60400.0,17.9926,18.0061,17.9792,18.0016,60400.0
2010-11-29 13:30:00,40.2,40.21,40.18,40.19,61400.0,18.0016,18.0061,17.9926,17.9971,61400.0
2010-11-29 13:35:00,40.2,40.2,40.18,40.18,30800.0,18.0016,18.0016,17.9926,17.9926,30800.0
2010-11-29 13:40:00,40.18,40.2,40.15,40.17,88500.0,17.9926,18.0016,17.9792,17.9881,88500.0
2010-11-29 13:45:00,40.17,40.2,40.15,40.18,76500.0,17.9881,18.0016,17.9792,17.9926,76500.0
2010-11-29 13:50:00,40.19,40.22,40.16,40.17,105400.0,17.9971,18.0105,17.9837,17.9881,105400.0
2010-11-29 13:55:00,40.17,40.21,40.16,40.21,53000.0,17.9881,18.0061,17.9837,18.0061,53000.0
2010-11-29 14:00:00,40.21,40.25,40.19,40.22,110800.0,18.0061,18.024,17.9971,18.0105,110800.0
2010-11-29 14:05:00,40.22,40.22,40.17,40.2,85000.0,18.0105,18.0105,17.9881,18.0016,85000.0
2010-11-29 14:10:00,40.2,40.25,40.2,40.21,51700.0,18.0016,18.024,18.0016,18.0061,51700.0
2010-11-29 14:15:00,40.23,40.26,40.2,40.25,34600.0,18.015,18.0285,18.0016,18.024,34600.0
2010-11-29 14:20:00,40.26,40.28,40.23,40.24,39500.0,18.0285,18.0374,18.015,18.0195,39500.0
2010-11-29 14:25:00,40.22,40.37,40.22,40.36,83600.0,18.0105,18.0777,18.0105,18.0732,83600.0
2010-11-29 14:30:00,40.37,40.4,40.36,40.39,82600.0,18.0777,18.0911,18.0732,18.0867,82600.0
2010-11-29 14:35:00,40.38,40.39,40.34,40.38,86500.0,18.0822,18.0867,18.0643,18.0822,86500.0
2010-11-29 14:40:00,40.39,40.4,40.37,40.38,62300.0,18.0867,18.0911,18.0777,18.0822,62300.0
2010-11-29 14:45:00,40.37,40.4,40.37,40.4,27000.0,18.0777,18.0911,18.0777,18.0911,27000.0
2010-11-29 14:50:00,40.4,40.46,40.39,40.46,81700.0,18.0911,18.118,18.0867,18.118,81700.0
2010-11-29 14:55:00,40.46,40.5,40.43,40.5,111800.0,18.118,18.1359,18.1046,18.1359,111800.0
2010-11-29 15:00:00,40.5,40.57,40.5,40.57,54400.0,18.1359,18.1673,18.1359,18.1673,54400.0
2010-11-29 15:05:00,40.57,40.57,40.48,40.49,75200.0,18.1673,18.1673,18.127,18.1314,75200.0
2010-11-29 15:10:00,40.49,40.51,40.44,40.44,48000.0,18.1314,18.1404,18.1091,18.1091,48000.0
2010-11-29 15:15:00,40.44,40.59,40.44,40.58,105800.0,18.1091,18.1762,18.1091,18.1717,105800.0
2010-11-29 15:20:00,40.58,40.65,40.57,40.6,198800.0,18.1717,18.2031,18.1673,18.1807,198800.0
2010-11-29 15:25:00,40.6,40.62,40.59,40.6,58000.0,18.1807,18.1897,18.1762,18.1807,58000.0
2010-11-29 15:30:00,40.6,40.61,40.57,40.58,122400.0,18.1807,18.1852,18.1673,18.1717,122400.0
2010-11-29 15:35:00,40.57,40.62,40.56,40.59,82000.0,18.1673,18.1897,18.1628,18.1762,82000.0
2010-11-29 15:40:00,40.59,40.64,40.57,40.57,98200.0,18.1762,18.1986,18.1673,18.1673,98200.0
2010-11-29 15:45:00,40.58,40.64,40.54,40.64,101900.0,18.1717,18.1986,18.1538,18.1986,101900.0
2010-11-29 15:50:00,40.64,40.67,40.6,40.65,222600.0,18.1986,18.212,18.1807,18.2031,222600.0
2010-11-29 15:55:00,40.64,40.65,40.59,40.6,198500.0,18.1986,18.2031,18.1762,18.1807,198500.0
2010-11-30 09:30:00,39.78,39.86,39.76,39.86,543800.0,17.8135,17.8493,17.8045,17.8493,543800.0
2010-11-30 09:35:00,39.86,39.88,39.79,39.85,237300.0,17.8493,17.8583,17.818,17.8449,237300.0
2010-11-30 09:40:00,39.86,39.93,39.82,39.93,324800.0,17.8493,17.8807,17.8314,17.8807,324800.0
2010-11-30 09:45:00,39.92,40.03,39.87,40.0,267500.0,17.8762,17.9255,17.8538,17.912,267500.0
2010-11-30 09:50:00,39.99,39.99,39.9,39.92,166100.0,17.9075,17.9075,17.8672,17.8762,166100.0
2010-11-30 09:55:00,39.92,40.01,39.91,39.99,149600.0,17.8762,17.9165,17.8717,17.9075,149600.0
2010-11-30 10:00:00,40.0,40.03,39.89,39.9,220100.0,17.912,17.9255,17.8628,17.8672,220100.0
2010-11-30 10:05:00,39.9,39.92,39.85,39.86,121900.0,17.8672,17.8762,17.8449,17.8493,121900.0
2010-11-30 10:10:00,39.86,39.92,39.85,39.91,152100.0,17.8493,17.8762,17.8449,17.8717,152100.0
2010-11-30 10:15:00,39.91,40.08,39.9,40.06,287000.0,17.8717,17.9478,17.8672,17.9389,287000.0
2010-11-30 10:20:00,40.06,40.19,40.0,40.18,349600.0,17.9389,17.9971,17.912,17.9926,349600.0
2010-11-30 10:25:00,40.18,40.31,40.14,40.27,228900.0,17.9926,18.0508,17.9747,18.0329,228900.0
2010-11-30 10:30:00,40.28,40.28,40.16,40.17,73300.0,18.0374,18.0374,17.9837,17.9881,73300.0
2010-11-30 10:35:00,40.17,40.2,40.13,40.15,75600.0,17.9881,18.0016,17.9702,17.9792,75600.0
2010-11-30 10:40:00,40.15,40.19,40.12,40.19,54000.0,17.9792,17.9971,17.9658,17.9971,54000.0
2010-11-30 10:45:00,40.2,40.23,40.13,40.2,94000.0,18.0016,18.015,17.9702,18.0016,94000.0
2010-11-30 10:50:00,40.21,40.21,40.09,40.18,57100.0,18.0061,18.0061,17.9523,17.9926,57100.0
2010-11-30 10:55:00,40.18,40.25,40.17,40.23,102300.0,17.9926,18.024,17.9881,18.015,102300.0
2010-11-30 11:00:00,40.22,40.28,40.19,40.27,63300.0,18.0105,18.0374,17.9971,18.0329,63300.0
2010-11-30 11:05:00,40.27,40.27,40.2,40.24,115800.0,18.0329,18.0329,18.0016,18.0195,115800.0
2010-11-30 11:10:00,40.24,40.29,40.14,40.18,100800.0,18.0195,18.0419,17.9747,17.9926,100800.0
2010-11-30 11:15:00,40.18,40.22,40.14,40.18,94000.0,17.9926,18.0105,17.9747,17.9926,94000.0
2010-11-30 11:20:00,40.18,40.19,40.1,40.11,101200.0,17.9926,17.9971,17.9568,17.9613,101200.0
2010-11-30 11:25:00,40.11,40.17,40.08,40.08,95500.0,17.9613,17.9881,17.9478,17.9478,95500.0
2010-11-30 11:30:00,40.09,40.12,39.94,39.94,171200.0,17.9523,17.9658,17.8852,17.8852,171200.0
2010-11-30 11:35:00,39.95,40.02,39.9,40.0,169600.0,17.8896,17.921,17.8672,17.912,169600.0
2010-11-30 11:40:00,39.99,40.01,39.96,39.98,71600.0,17.9075,17.9165,17.8941,17.9031,71600.0
2010-11-30 11:45:00,39.97,40.01,39.97,40.0,91300.0,17.8986,17.9165,17.8986,17.912,91300.0
2010-11-30 11:50:00,40.0,40.0,39.96,39.96,95300.0,17.912,17.912,17.8941,17.8941,95300.0
2010-11-30 11:55:00,39.95,40.0,39.95,39.99,72800.0,17.8896,17.912,17.8896,17.9075,72800.0
2010-11-30 12:00:00,40.0,40.0,39.97,39.98,51200.0,17.912,17.912,17.8986,17.9031,51200.0
2010-11-30 12:05:00,39.97,40.0,39.97,39.99,50800.0,17.8986,17.912,17.8986,17.9075,50800.0
2010-11-30 12:10:00,39.99,40.0,39.98,39.99,29500.0,17.9075,17.912,17.9031,17.9075,29500.0
2010-11-30 12:15:00,39.99,40.0,39.92,39.93,55500.0,17.9075,17.912,17.8762,17.8807,55500.0
2010-11-30 12:20:00,39.94,39.96,39.93,39.94,39500.0,17.8852,17.8941,17.8807,17.8852,39500.0
2010-11-30 12:25:00,39.94,39.97,39.93,39.95,36200.0,17.8852,17.8986,17.8807,17.8896,36200.0
2010-11-30 12:30:00,39.95,39.97,39.9,39.9,62000.0,17.8896,17.8986,17.8672,17.8672,62000.0
2010-11-30 12:35:00,39.91,39.94,39.9,39.9,58900.0,17.8717,17.8852,17.8672,17.8672,58900.0
2010-11-30 12:40:00,39.9,39.95,39.87,39.9,231100.0,17.8672,17.8896,17.8538,17.8672,231100.0
2010-11-30 12:45:00,39.91,39.95,39.88,39.93,185800.0,17.8717,17.8896,17.8583,17.8807,185800.0
2010-11-30 12:50:00,39.94,39.99,39.92,39.97,68900.0,17.8852,17.9075,17.8762,17.8986,68900.0
2010-11-30 12:55:00,39.97,39.98,39.96,39.97,34500.0,17.8986,17.9031,17.8941,17.8986,34500.0
2010-11-30 13:00:00,39.97,40.03,39.96,40.02,71700.0,17.8986,17.9255,17.8941,17.921,71700.0
2010-11-30 13:05:00,40.02,40.05,40.01,40.04,75800.0,17.921,17.9344,17.9165,17.9299,75800.0
2010-11-30 13:10:00,40.03,40.05,40.03,40.05,22200.0,17.9255,17.9344,17.9255,17.9344,22200.0
2010-11-30 13:15:00,40.05,40.1,40.03,40.09,71400.0,17.9344,17.9568,17.9255,17.9523,71400.0
2010-11-30 13:20:00,40.09,40.19,40.08,40.18,131100.0,17.9523,17.9971,17.9478,17.9926,131100.0
2010-11-30 13:25:00,40.18,40.18,40.08,40.08,38100.0,17.9926,17.9926,17.9478,17.9478,38100.0
2010-11-30 13:30:00,40.08,40.13,40.07,40.08,34100.0,17.9478,17.9702,17.9434,17.9478,34100.0
2010-11-30 13:35:00,40.07,40.14,40.07,40.13,63200.0,17.9434,17.9747,17.9434,17.9702,63200.0
2010-11-30 13:40:00,40.13,40.15,40.02,40.03,52000.0,17.9702,17.9792,17.921,17.9255,52000.0
2010-11-30 13:45:00,40.04,40.12,40.03,40.12,44100.0,17.9299,17.9658,17.9255,17.9658,44100.0
2010-11-30 13:50:00,40.12,40.14,40.08,40.14,59900.0,17.9658,17.9747,17.9478,17.9747,59900.0
2010-11-30 13:55:00,40.13,40.14,40.09,40.12,42000.0,17.9702,17.9747,17.9523,17.9658,42000.0
2010-11-30 14:00:00,40.12,40.17,40.12,40.16,36100.0,17.9658,17.9881,17.9658,17.9837,36100.0
2010-11-30 14:05:00,40.17,40.2,40.16,40.2,51400.0,17.9881,18.0016,17.9837,18.0016,51400.0
2010-11-30 14:10:00,40.19,40.2,40.16,40.17,77200.0,17.9971,18.0016,17.9837,17.9881,77200.0
2010-11-30 14:15:00,40.17,40.18,40.12,40.13,55400.0,17.9881,17.9926,17.9658,17.9702,55400.0
2010-11-30 14:20:00,40.13,40.14,40.07,40.07,54700.0,17.9702,17.9747,17.9434,17.9434,54700.0
2010-11-30 14:25:00,40.07,40.09,40.03,40.03,79400.0,17.9434,17.9523,17.9255,17.9255,79400.0
2010-11-30 14:30:00,40.03,40.06,40.02,40.02,99400.0,17.9255,17.9389,17.921,17.921,99400.0
2010-11-30 14:35:00,40.03,40.08,40.02,40.04,67700.0,17.9255,17.9478,17.921,17.9299,67700.0
2010-11-30 14:40:00,40.04,40.06,40.02,40.05,45000.0,17.9299,17.9389,17.921,17.9344,45000.0
2010-11-30 14:45:00,40.04,40.06,40.02,40.03,49700.0,17.9299,17.9389,17.921,17.9255,49700.0
2010-11-30 14:50:00,40.04,40.06,40.02,40.04,44500.0,17.9299,17.9389,17.921,17.9299,44500.0
2010-11-30 14:55:00,40.03,40.08,40.03,40.05,51300.0,17.9255,17.9478,17.9255,17.9344,51300.0
2010-11-30 15:00:00,40.05,40.06,40.02,40.05,66900.0,17.9344,17.9389,17.921,17.9344,66900.0
2010-11-30 15:05:00,40.05,40.07,40.04,40.05,61500.0,17.9344,17.9434,17.9299,17.9344,61500.0
2010-11-30 15:10:00,40.04,40.05,40.01,40.03,66400.0,17.9299,17.9344,17.9165,17.9255,66400.0
2010-11-30 15:15:00,40.03,40.05,40.02,40.05,63900.0,17.9255,17.9344,17.921,17.9344,63900.0
2010-11-30 15:20:00,40.05,40.08,40.04,40.05,71400.0,17.9344,17.9478,17.9299,17.9344,71400.0
2010-11-30 15:25:00,40.05,40.06,40.03,40.04,64400.0,17.9344,17.9389,17.9255,17.9299,64400.0
2010-11-30 15:30:00,40.05,40.08,40.03,40.04,117100.0,17.9344,17.9478,17.9255,17.9299,117100.0
2010-11-30 15:35:00,40.05,40.06,40.04,40.06,74600.0,17.9344,17.9389,17.9299,17.9389,74600.0
2010-11-30 15:40:00,40.05,40.06,40.02,40.05,218700.0,17.9344,17.9389,17.921,17.9344,218700.0
2010-11-30 15:45:00,40.04,40.05,40.01,40.01,148000.0,17.9299,17.9344,17.9165,17.9165,148000.0
2010-11-30 15:50:00,40.01,40.04,39.97,40.02,270600.0,17.9165,17.9299,17.8986,17.921,270600.0
2010-11-30 15:55:00,40.03,40.03,39.99,40.0,229100.0,17.9255,17.9255,17.9075,17.912,229100.0
2010-12-01 09:30:00,40.55,40.58,40.49,40.52,221800.0,18.1583,18.1717,18.1314,18.1449,221800.0
2010-12-01 09:35:00,40.52,40.59,40.52,40.56,223700.0,18.1449,18.1762,18.1449,18.1628,223700.0
2010-12-01 09:40:00,40.57,40.58,40.52,40.56,218300.0,18.1673,18.1717,18.1449,18.1628,218300.0
2010-12-01 09:45:00,40.56,40.59,40.53,40.55,341600.0,18.1628,18.1762,18.1494,18.1583,341600.0
2010-12-01 09:50:00,40.55,40.56,40.5,40.51,82400.0,18.1583,18.1628,18.1359,18.1404,82400.0
2010-12-01 09:55:00,40.51,40.53,40.49,40.49,90100.0,18.1404,18.1494,18.1314,18.1314,90100.0
2010-12-01 10:00:00,40.49,40.51,40.42,40.45,155400.0,18.1314,18.1404,18.1001,18.1135,155400.0
2010-12-01 10:05:00,40.45,40.49,40.41,40.42,81600.0,18.1135,18.1314,18.0956,18.1001,81600.0
2010-12-01 10:10:00,40.42,40.45,40.36,40.37,118200.0,18.1001,18.1135,18.0732,18.0777,118200.0
2010-12-01 10:15:00,40.38,40.42,40.31,40.32,159700.0,18.0822,18.1001,18.0508,18.0553,159700.0
2010-12-01 10:20:00,40.33,40.34,40.26,40.32,130400.0,18.0598,18.0643,18.0285,18.0553,130400.0
2010-12-01 10:25:00,40.32,40.37,40.26,40.28,72500.0,18.0553,18.0777,18.0285,18.0374,72500.0
2010-12-01 10:30:00,40.27,40.31,40.22,40.22,120300.0,18.0329,18.0508,18.0105,18.0105,120300.0
2010-12-01 10:35:00,40.23,40.29,40.22,40.26,159200.0,18.015,18.0419,18.0105,18.0285,159200.0
2010-12-01 10:40:00,40.26,40.28,40.23,40.26,125500.0,18.0285,18.0374,18.015,18.0285,125500.0
2010-12-01 10:45:00,40.26,40.33,40.25,40.3,104000.0,18.0285,18.0598,18.024,18.0464,104000.0
2010-12-01 10:50:00,40.29,40.33,40.28,40.29,87300.0,18.0419,18.0598,18.0374,18.0419,87300.0
2010-12-01 10:55:00,40.29,40.31,40.28,40.3,136100.0,18.0419,18.0508,18.0374,18.0464,136100.0
2010-12-01 11:00:00,40.31,40.33,40.28,40.29,89900.0,18.0508,18.0598,18.0374,18.0419,89900.0
2010-12-01 11:05:00,40.29,40.33,40.29,40.31,73900.0,18.0419,18.0598,18.0419,18.0508,73900.0
2010-12-01 11:10:00,40.31,40.33,40.26,40.27,74500.0,18.0508,18.0598,18.0285,18.0329,74500.0
2010-12-01 11:15:00,40.27,40.29,40.24,40.26,77900.0,18.0329,18.0419,18.0195,18.0285,77900.0
2010-12-01 11:20:00,40.27,40.29,40.25,40.26,68400.0,18.0329,18.0419,18.024,18.0285,68400.0
2010-12-01 11:25:00,40.26,40.28,40.25,40.26,80400.0,18.0285,18.0374,18.024,18.0285,80400.0
2010-12-01 11:30:00,40.26,40.27,40.15,40.15,126100.0,18.0285,18.0329,17.9792,17.9792,126100.0
2010-12-01 11:35:00,40.15,40.26,40.15,40.21,64700.0,17.9792,18.0285,17.9792,18.0061,64700.0
2010-12-01 11:40:00,40.2,40.25,40.2,40.22,36700.0,18.0016,18.024,18.0016,18.0105,36700.0
2010-12-01 11:45:00,40.23,40.23,40.18,40.22,52100.0,18.015,18.015,17.9926,18.0105,52100.0
2010-12-01 11:50:00,40.21,40.33,40.21,40.33,152500.0,18.0061,18.0598,18.0061,18.0598,152500.0
2010-12-01 11:55:00,40.33,40.5,40.31,40.49,532800.0,18.0598,18.1359,18.0508,18.1314,532800.0
2010-12-01 12:00:00,40.49,40.56,40.49,40.54,97500.0,18.1314,18.1628,18.1314,18.1538,97500.0
2010-12-01 12:05:00,40.53,40.6,40.53,40.59,50700.0,18.1494,18.1807,18.1494,18.1762,50700.0
2010-12-01 12:10:00,40.6,40.67,40.57,40.61,243300.0,18.1807,18.212,18.1673,18.1852,243300.0
2010-12-01 12:15:00,40.61,40.61,40.54,40.56,58400.0,18.1852,18.1852,18.1538,18.1628,58400.0
2010-12-01 12:20:00,40.57,40.6,40.54,40.59,34300.0,18.1673,18.1807,18.1538,18.1762,34300.0
2010-12-01 12:25:00,40.58,40.6,40.53,40.6,88900.0,18.1717,18.1807,18.1494,18.1807,88900.0
2010-12-01 12:30:00,40.6,40.63,40.59,40.61,83300.0,18.1807,18.1941,18.1762,18.1852,83300.0
2010-12-01 12:35:00,40.6,40.62,40.58,40.6,63200.0,18.1807,18.1897,18.1717,18.1807,63200.0
2010-12-01 12:40:00,40.6,40.62,40.59,40.6,64700.0,18.1807,18.1897,18.1762,18.1807,64700.0
2010-12-01 12:45:00,40.6,40.6,40.53,40.53,40800.0,18.1807,18.1807,18.1494,18.1494,40800.0
2010-12-01 12:50:00,40.54,40.56,40.5,40.53,58900.0,18.1538,18.1628,18.1359,18.1494,58900.0
2010-12-01 12:55:00,40.53,40.57,40.46,40.5,58400.0,18.1494,18.1673,18.118,18.1359,58400.0
2010-12-01 13:00:00,40.49,40.5,40.46,40.47,48000.0,18.1314,18.1359,18.118,18.1225,48000.0
2010-12-01 13:05:00,40.48,40.52,40.47,40.51,45300.0,18.127,18.1449,18.1225,18.1404,45300.0
2010-12-01 13:10:00,40.51,40.6,40.51,40.6,20900.0,18.1404,18.1807,18.1404,18.1807,20900.0
2010-12-01 13:15:00,40.59,40.6,40.42,40.44,55500.0,18.1762,18.1807,18.1001,18.1091,55500.0
2010-12-01 13:20:00,40.44,40.51,40.41,40.5,42300.0,18.1091,18.1404,18.0956,18.1359,42300.0
2010-12-01 13:25:00,40.49,40.52,40.38,40.48,54200.0,18.1314,18.1449,18.0822,18.127,54200.0
2010-12-01 13:30:00,40.48,40.52,40.41,40.44,41100.0,18.127,18.1449,18.0956,18.1091,41100.0
2010-12-01 13:35:00,40.43,40.49,40.4,40.49,30900.0,18.1046,18.1314,18.0911,18.1314,30900.0
2010-12-01 13:40:00,40.49,40.49,40.39,40.44,43400.0,18.1314,18.1314,18.0867,18.1091,43400.0
2010-12-01 13:45:00,40.43,40.45,40.42,40.44,23000.0,18.1046,18.1135,18.1001,18.1091,23000.0
2010-12-01 13:50:00,40.44,40.44,40.41,40.42,16700.0,18.1091,18.1091,18.0956,18.1001,16700.0
2010-12-01 13:55:00,40.42,40.49,40.41,40.48,34200.0,18.1001,18.1314,18.0956,18.127,34200.0
2010-12-01 14:00:00,40.49,40.5,40.44,40.47,40300.0,18.1314,18.1359,18.1091,18.1225,40300.0
2010-12-01 14:05:00,40.47,40.51,40.44,40.47,40400.0,18.1225,18.1404,18.1091,18.1225,40400.0
2010-12-01 14:10:00,40.47,40.54,40.46,40.52,65700.0,18.1225,18.1538,18.118,18.1449,65700.0
2010-12-01 14:15:00,40.53,40.55,40.52,40.54,16700.0,18.1494,18.1583,18.1449,18.1538,16700.0
2010-12-01 14:20:00,40.55,40.55,40.51,40.51,37200.0,18.1583,18.1583,18.1404,18.1404,37200.0
2010-12-01 14:25:00,40.51,40.55,40.5,40.53,26600.0,18.1404,18.1583,18.1359,18.1494,26600.0
2010-12-01 14:30:00,40.53,40.54,40.49,40.51,121000.0,18.1494,18.1538,18.1314,18.1404,121000.0
2010-12-01 14:35:00,40.5,40.54,40.5,40.53,40800.0,18.1359,18.1538,18.1359,18.1494,40800.0
2010-12-01 14:40:00,40.52,40.56,40.52,40.55,70500.0,18.1449,18.1628,18.1449,18.1583,70500.0
2010-12-01 14:45:00,40.55,40.6,40.54,40.6,78500.0,18.1583,18.1807,18.1538,18.1807,78500.0
2010-12-01 14:50:00,40.6,40.62,40.59,40.62,69700.0,18.1807,18.1897,18.1762,18.1897,69700.0
2010-12-01 14:55:00,40.63,40.65,40.6,40.61,68300.0,18.1941,18.2031,18.1807,18.1852,68300.0
2010-12-01 15:00:00,40.62,40.62,40.56,40.57,41600.0,18.1897,18.1897,18.1628,18.1673,41600.0
2010-12-01 15:05:00,40.56,40.57,40.56,40.56,26600.0,18.1628,18.1673,18.1628,18.1628,26600.0
2010-12-01 15:10:00,40.56,40.57,40.53,40.54,49400.0,18.1628,18.1673,18.1494,18.1538,49400.0
2010-12-01 15:15:00,40.54,40.55,40.53,40.54,41400.0,18.1538,18.1583,18.1494,18.1538,41400.0
2010-12-01 15:20:00,40.53,40.56,40.53,40.55,45000.0,18.1494,18.1628,18.1494,18.1583,45000.0
2010-12-01 15:25:00,40.56,40.58,40.55,40.57,26100.0,18.1628,18.1717,18.1583,18.1673,26100.0
2010-12-01 15:30:00,40.57,40.6,40.56,40.59,116100.0,18.1673,18.1807,18.1628,18.1762,116100.0
2010-12-01 15:35:00,40.6,40.65,40.59,40.64,78300.0,18.1807,18.2031,18.1762,18.1986,78300.0
2010-12-01 15:40:00,40.65,40.69,40.64,40.69,164500.0,18.2031,18.221,18.1986,18.221,164500.0
2010-12-01 15:45:00,40.69,40.72,40.67,40.72,257200.0,18.221,18.2344,18.212,18.2344,257200.0
2010-12-01 15:50:00,40.72,40.73,40.65,40.65,254600.0,18.2344,18.2389,18.2031,18.2031,254600.0
2010-12-01 15:55:00,40.65,40.66,40.52,40.63,706500.0,18.2031,18.2076,18.1449,18.1941,706500.0
2010-12-02 09:30:00,40.78,40.85,40.77,40.84,153400.0,18.2613,18.2927,18.2568,18.2882,153400.0
2010-12-02 09:35:00,40.84,40.97,40.84,40.92,375500.0,18.2882,18.3464,18.2882,18.324,375500.0
2010-12-02 09:40:00,40.92,41.09,40.92,41.09,257600.0,18.324,18.4001,18.324,18.4001,257600.0
2010-12-02 09:45:00,41.08,41.17,41.07,41.16,230500.0,18.3956,18.4359,18.3912,18.4315,230500.0
2010-12-02 09:50:00,41.16,41.2,41.1,41.11,253100.0,18.4315,18.4494,18.4046,18.4091,253100.0
2010-12-02 09:55:00,41.11,41.17,41.1,41.16,150300.0,18.4091,18.4359,18.4046,18.4315,150300.0
2010-12-02 10:00:00,41.16,41.25,41.16,41.16,238500.0,18.4315,18.4718,18.4315,18.4315,238500.0
2010-12-02 10:05:00,41.16,41.28,41.15,41.23,182400.0,18.4315,18.4852,18.427,18.4628,182400.0
2010-12-02 10:10:00,41.23,41.31,41.2,41.3,165300.0,18.4628,18.4986,18.4494,18.4942,165300.0
2010-12-02 10:15:00,41.29,41.34,41.28,41.28,251400.0,18.4897,18.5121,18.4852,18.4852,251400.0
2010-12-02 10:20:00,41.27,41.34,41.24,41.34,285800.0,18.4807,18.5121,18.4673,18.5121,285800.0
2010-12-02 10:25:00,41.33,41.36,41.24,41.25,265100.0,18.5076,18.521,18.4673,18.4718,265100.0
2010-12-02 10:30:00,41.26,41.38,41.25,41.37,212500.0,18.4763,18.53,18.4718,18.5255,212500.0
2010-12-02 10:35:00,41.38,41.4,41.34,41.38,180600.0,18.53,18.5389,18.5121,18.53,180600.0
2010-12-02 10:40:00,41.39,41.42,41.33,41.33,83500.0,18.5345,18.5479,18.5076,18.5076,83500.0
2010-12-02 10:45:00,41.34,41.37,41.31,41.33,101200.0,18.5121,18.5255,18.4986,18.5076,101200.0
2010-12-02 10:50:00,41.33,41.33,41.23,41.24,96900.0,18.5076,18.5076,18.4628,18.4673,96900.0
2010-12-02 10:55:00,41.24,41.28,41.19,41.28,279500.0,18.4673,18.4852,18.4449,18.4852,279500.0
2010-12-02 11:00:00,41.28,41.32,41.27,41.31,190800.0,18.4852,18.5031,18.4807,18.4986,190800.0
2010-12-02 11:05:00,41.31,41.31,41.24,41.28,119000.0,18.4986,18.4986,18.4673,18.4852,119000.0
2010-12-02 11:10:00,41.28,41.32,41.24,41.29,285400.0,18.4852,18.5031,18.4673,18.4897,285400.0
2010-12-02 11:15:00,41.29,41.3,41.22,41.27,267800.0,18.4897,18.4942,18.4583,18.4807,267800.0
2010-12-02 11:20:00,41.27,41.35,41.27,41.31,161400.0,18.4807,18.5166,18.4807,18.4986,161400.0
2010-12-02 11:25:00,41.3,41.32,41.27,41.32,154100.0,18.4942,18.5031,18.4807,18.5031,154100.0
2010-12-02 11:30:00,41.31,41.37,41.31,41.35,161200.0,18.4986,18.5255,18.4986,18.5166,161200.0
2010-12-02 11:35:00,41.35,41.35,41.28,41.29,43700.0,18.5166,18.5166,18.4852,18.4897,43700.0
2010-12-02 11:40:00,41.29,41.3,41.26,41.26,46200.0,18.4897,18.4942,18.4763,18.4763,46200.0
2010-12-02 11:45:00,41.26,41.26,41.21,41.21,55800.0,18.4763,18.4763,18.4539,18.4539,55800.0
2010-12-02 11:50:00,41.21,41.24,41.2,41.2,93700.0,18.4539,18.4673,18.4494,18.4494,93700.0
2010-12-02 11:55:00,41.2,41.25,41.17,41.25,92500.0,18.4494,18.4718,18.4359,18.4718,92500.0
2010-12-02 12:00:00,41.24,41.25,41.2,41.23,28700.0,18.4673,18.4718,18.4494,18.4628,28700.0
2010-12-02 12:05:00,41.23,41.25,41.23,41.25,15100.0,18.4628,18.4718,18.4628,18.4718,15100.0
2010-12-02 12:10:00,41.24,41.25,41.24,41.24,38100.0,18.4673,18.4718,18.4673,18.4673,38100.0
2010-12-02 12:15:00,41.25,41.25,41.22,41.23,32100.0,18.4718,18.4718,18.4583,18.4628,32100.0
2010-12-02 12:20:00,41.22,41.23,41.18,41.18,44800.0,18.4583,18.4628,18.4404,18.4404,44800.0
2010-12-02 12:25:00,41.17,41.18,41.1,41.1,102600.0,18.4359,18.4404,18.4046,18.4046,102600.0
2010-12-02 12:30:00,41.1,41.15,41.08,41.15,94000.0,18.4046,18.427,18.3956,18.427,94000.0
2010-12-02 12:35:00,41.15,41.15,41.14,41.14,46400.0,18.427,18.427,18.4225,18.4225,46400.0
2010-12-02 12:40:00,41.15,41.15,41.13,41.14,49300.0,18.427,18.427,18.418,18.4225,49300.0
2010-12-02 12:45:00,41.13,41.15,41.13,41.14,78400.0,18.418,18.427,18.418,18.4225,78400.0
2010-12-02 12:50:00,41.14,41.16,41.13,41.14,64600.0,18.4225,18.4315,18.418,18.4225,64600.0
2010-12-02 12:55:00,41.15,41.15,41.09,41.09,31100.0,18.427,18.427,18.4001,18.4001,31100.0
2010-12-02 13:00:00,41.1,41.15,41.09,41.14,25200.0,18.4046,18.427,18.4001,18.4225,25200.0
2010-12-02 13:05:00,41.14,41.19,41.14,41.19,28700.0,18.4225,18.4449,18.4225,18.4449,28700.0
2010-12-02 13:10:00,41.19,41.19,41.16,41.18,36800.0,18.4449,18.4449,18.4315,18.4404,36800.0
2010-12-02 13:15:00,41.17,41.18,41.09,41.13,24500.0,18.4359,18.4404,18.4001,18.418,24500.0
2010-12-02 13:20:00,41.14,41.19,41.14,41.17,15300.0,18.4225,18.4449,18.4225,18.4359,15300.0
2010-12-02 13:25:00,41.17,41.18,41.14,41.17,30100.0,18.4359,18.4404,18.4225,18.4359,30100.0
2010-12-02 13:30:00,41.18,41.26,41.18,41.25,113600.0,18.4404,18.4763,18.4404,18.4718,113600.0
2010-12-02 13:35:00,41.25,41.27,41.24,41.25,44300.0,18.4718,18.4807,18.4673,18.4718,44300.0
2010-12-02 13:40:00,41.26,41.27,41.18,41.19,53600.0,18.4763,18.4807,18.4404,18.4449,53600.0
2010-12-02 13:45:00,41.19,41.24,41.19,41.21,49500.0,18.4449,18.4673,18.4449,18.4539,49500.0
2010-12-02 13:50:00,41.21,41.21,41.15,41.19,44400.0,18.4539,18.4539,18.427,18.4449,44400.0
2010-12-02 13:55:00,41.19,41.23,41.18,41.2,281000.0,18.4449,18.4628,18.4404,18.4494,281000.0
2010-12-02 14:00:00,41.2,41.27,41.2,41.26,57600.0,18.4494,18.4807,18.4494,18.4763,57600.0
2010-12-02 14:05:00,41.26,41.32,41.25,41.32,71500.0,18.4763,18.5031,18.4718,18.5031,71500.0
2010-12-02 14:10:00,41.32,41.35,41.31,41.34,63300.0,18.5031,18.5166,18.4986,18.5121,63300.0
2010-12-02 14:15:00,41.34,41.36,41.3,41.32,83300.0,18.5121,18.521,18.4942,18.5031,83300.0
2010-12-02 14:20:00,41.33,41.35,41.31,41.31,66100.0,18.5076,18.5166,18.4986,18.4986,66100.0
2010-12-02 14:25:00,41.31,41.35,41.3,41.35,125800.0,18.4986,18.5166,18.4942,18.5166,125800.0
2010-12-02 14:30:00,41.35,41.35,41.29,41.33,161900.0,18.5166,18.5166,18.4897,18.5076,161900.0
2010-12-02 14:35:00,41.32,41.33,41.26,41.27,88100.0,18.5031,18.5076,18.4763,18.4807,88100.0
2010-12-02 14:40:00,41.27,41.27,41.24,41.24,50600.0,18.4807,18.4807,18.4673,18.4673,50600.0
2010-12-02 14:45:00,41.25,41.29,41.21,41.29,74200.0,18.4718,18.4897,18.4539,18.4897,74200.0
2010-12-02 14:50:00,41.29,41.31,41.27,41.3,39100.0,18.4897,18.4986,18.4807,18.4942,39100.0
2010-12-02 14:55:00,41.29,41.3,41.25,41.26,42100.0,18.4897,18.4942,18.4718,18.4763,42100.0
2010-12-02 15:00:00,41.25,41.26,41.23,41.24,86000.0,18.4718,18.4763,18.4628,18.4673,86000.0
2010-12-02 15:05:00,41.24,41.26,41.2,41.25,39100.0,18.4673,18.4763,18.4494,18.4718,39100.0
2010-12-02 15:10:00,41.26,41.27,41.23,41.23,77900.0,18.4763,18.4807,18.4628,18.4628,77900.0
2010-12-02 15:15:00,41.23,41.23,41.19,41.2,38300.0,18.4628,18.4628,18.4449,18.4494,38300.0
2010-12-02 15:20:00,41.21,41.28,41.2,41.27,34000.0,18.4539,18.4852,18.4494,18.4807,34000.0
2010-12-02 15:25:00,41.26,41.29,41.25,41.29,22000.0,18.4763,18.4897,18.4718,18.4897,22000.0
2010-12-02 15:30:00,41.29,41.33,41.27,41.33,49500.0,18.4897,18.5076,18.4807,18.5076,49500.0
2010-12-02 15:35:00,41.33,41.33,41.32,41.33,45900.0,18.5076,18.5076,18.5031,18.5076,45900.0
2010-12-02 15:40:00,41.32,41.33,41.26,41.29,87400.0,18.5031,18.5076,18.4763,18.4897,87400.0
2010-12-02 15:45:00,41.3,41.35,41.3,41.34,99600.0,18.4942,18.5166,18.4942,18.5121,99600.0
2010-12-02 15:50:00,41.33,41.34,41.25,41.29,526400.0,18.5076,18.5121,18.4718,18.4897,526400.0
2010-12-02 15:55:00,41.28,41.32,41.28,41.31,183700.0,18.4852,18.5031,18.4852,18.4986,183700.0
2010-12-03 09:30:00,41.46,41.58,41.44,41.47,267200.0,18.5658,18.6195,18.5569,18.5703,267200.0
2010-12-03 09:35:00,41.49,41.59,41.44,41.53,220800.0,18.5792,18.624,18.5569,18.5972,220800.0
2010-12-03 09:40:00,41.54,41.62,41.54,41.58,190000.0,18.6016,18.6375,18.6016,18.6195,190000.0
2010-12-03 09:45:00,41.58,41.63,41.51,41.56,206600.0,18.6195,18.6419,18.5882,18.6106,206600.0
2010-12-03 09:50:00,41.56,41.57,41.46,41.47,111100.0,18.6106,18.6151,18.5658,18.5703,111100.0
2010-12-03 09:55:00,41.47,41.48,41.4,41.44,129500.0,18.5703,18.5748,18.5389,18.5569,129500.0
2010-12-03 10:00:00,41.44,41.52,41.41,41.47,87000.0,18.5569,18.5927,18.5434,18.5703,87000.0
2010-12-03 10:05:00,41.47,41.52,41.39,41.41,83800.0,18.5703,18.5927,18.5345,18.5434,83800.0
2010-12-03 10:10:00,41.41,41.42,41.27,41.27,142600.0,18.5434,18.5479,18.4807,18.4807,142600.0
2010-12-03 10:15:00,41.27,41.34,41.25,41.27,185100.0,18.4807,18.5121,18.4718,18.4807,185100.0
2010-12-03 10:20:00,41.27,41.32,41.26,41.3,134100.0,18.4807,18.5031,18.4763,18.4942,134100.0
2010-12-03 10:25:00,41.3,41.31,41.26,41.3,59000.0,18.4942,18.4986,18.4763,18.4942,59000.0
2010-12-03 10:30:00,41.3,41.35,41.29,41.35,70900.0,18.4942,18.5166,18.4897,18.5166,70900.0
2010-12-03 10:35:00,41.36,41.44,41.33,41.41,104500.0,18.521,18.5569,18.5076,18.5434,104500.0
2010-12-03 10:40:00,41.41,41.45,41.3,41.33,173700.0,18.5434,18.5613,18.4942,18.5076,173700.0
2010-12-03 10:45:00,41.32,41.33,41.25,41.25,306300.0,18.5031,18.5076,18.4718,18.4718,306300.0
2010-12-03 10:50:00,41.25,41.37,41.24,41.36,286200.0,18.4718,18.5255,18.4673,18.521,286200.0
2010-12-03 10:55:00,41.37,41.38,41.3,41.33,165700.0,18.5255,18.53,18.4942,18.5076,165700.0
2010-12-03 11:00:00,41.34,41.36,41.3,41.31,90100.0,18.5121,18.521,18.4942,18.4986,90100.0
2010-12-03 11:05:00,41.31,41.38,41.31,41.37,135600.0,18.4986,18.53,18.4986,18.5255,135600.0
2010-12-03 11:10:00,41.36,41.37,41.27,41.28,49300.0,18.521,18.5255,18.4807,18.4852,49300.0
2010-12-03 11:15:00,41.28,41.29,41.22,41.24,159400.0,18.4852,18.4897,18.4583,18.4673,159400.0
2010-12-03 11:20:00,41.24,41.25,41.19,41.2,87300.0,18.4673,18.4718,18.4449,18.4494,87300.0
2010-12-03 11:25:00,41.2,41.2,41.14,41.19,96100.0,18.4494,18.4494,18.4225,18.4449,96100.0
2010-12-03 11:30:00,41.19,41.22,41.04,41.04,140900.0,18.4449,18.4583,18.3777,18.3777,140900.0
2010-12-03 11:35:00,41.04,41.1,41.04,41.08,77100.0,18.3777,18.4046,18.3777,18.3956,77100.0
2010-12-03 11:40:00,41.08,41.14,41.08,41.12,81900.0,18.3956,18.4225,18.3956,18.4136,81900.0
2010-12-03 11:45:00,41.11,41.2,41.11,41.2,39200.0,18.4091,18.4494,18.4091,18.4494,39200.0
2010-12-03 11:50:00,41.21,41.21,41.15,41.16,56300.0,18.4539,18.4539,18.427,18.4315,56300.0
2010-12-03 11:55:00,41.15,41.17,41.15,41.17,30300.0,18.427,18.4359,18.427,18.4359,30300.0
2010-12-03 12:00:00,41.16,41.26,41.16,41.25,30100.0,18.4315,18.4763,18.4315,18.4718,30100.0
2010-12-03 12:05:00,41.26,41.29,41.22,41.22,28600.0,18.4763,18.4897,18.4583,18.4583,28600.0
2010-12-03 12:10:00,41.22,41.25,41.16,41.16,42300.0,18.4583,18.4718,18.4315,18.4315,42300.0
2010-12-03 12:15:00,41.16,41.23,41.15,41.18,151200.0,18.4315,18.4628,18.427,18.4404,151200.0
2010-12-03 12:20:00,41.17,41.24,41.17,41.23,73000.0,18.4359,18.4673,18.4359,18.4628,73000.0
2010-12-03 12:25:00,41.24,41.3,41.19,41.3,181500.0,18.4673,18.4942,18.4449,18.4942,181500.0
2010-12-03 12:30:00,41.3,41.34,41.29,41.32,128300.0,18.4942,18.5121,18.4897,18.5031,128300.0
2010-12-03 12:35:00,41.32,41.33,41.28,41.31,33500.0,18.5031,18.5076,18.4852,18.4986,33500.0
2010-12-03 12:40:00,41.32,41.34,41.26,41.26,18500.0,18.5031,18.5121,18.4763,18.4763,18500.0
2010-12-03 12:45:00,41.26,41.3,41.26,41.3,43000.0,18.4763,18.4942,18.4763,18.4942,43000.0
2010-12-03 12:50:00,41.3,41.31,41.29,41.31,17600.0,18.4942,18.4986,18.4897,18.4986,17600.0
2010-12-03 12:55:00,41.31,41.32,41.27,41.28,79100.0,18.4986,18.5031,18.4807,18.4852,79100.0
2010-12-03 13:00:00,41.27,41.34,41.27,41.33,29700.0,18.4807,18.5121,18.4807,18.5076,29700.0
2010-12-03 13:05:00,41.34,41.34,41.21,41.27,115500.0,18.5121,18.5121,18.4539,18.4807,115500.0
2010-12-03 13:10:00,41.27,41.33,41.27,41.31,24500.0,18.4807,18.5076,18.4807,18.4986,24500.0
2010-12-03 13:15:00,41.32,41.32,41.29,41.3,26900.0,18.5031,18.5031,18.4897,18.4942,26900.0
2010-12-03 13:20:00,41.29,41.32,41.27,41.31,29700.0,18.4897,18.5031,18.4807,18.4986,29700.0
2010-12-03 13:25:00,41.32,41.34,41.28,41.28,67300.0,18.5031,18.5121,18.4852,18.4852,67300.0
2010-12-03 13:30:00,41.27,41.29,41.26,41.27,45800.0,18.4807,18.4897,18.4763,18.4807,45800.0
2010-12-03 13:35:00,41.27,41.3,41.24,41.3,64700.0,18.4807,18.4942,18.4673,18.4942,64700.0
2010-12-03 13:40:00,41.29,41.32,41.29,41.3,30500.0,18.4897,18.5031,18.4897,18.4942,30500.0
2010-12-03 13:45:00,41.3,41.32,41.29,41.32,30100.0,18.4942,18.5031,18.4897,18.5031,30100.0
2010-12-03 13:50:00,41.32,41.33,41.31,41.33,24700.0,18.5031,18.5076,18.4986,18.5076,24700.0
2010-12-03 13:55:00,41.32,41.35,41.32,41.34,35700.0,18.5031,18.5166,18.5031,18.5121,35700.0
2010-12-03 14:00:00,41.33,41.35,41.33,41.34,38200.0,18.5076,18.5166,18.5076,18.5121,38200.0
2010-12-03 14:05:00,41.34,41.35,41.27,41.3,63600.0,18.5121,18.5166,18.4807,18.4942,63600.0
2010-12-03 14:10:00,41.3,41.32,41.29,41.29,42300.0,18.4942,18.5031,18.4897,18.4897,42300.0
2010-12-03 14:15:00,41.29,41.31,41.28,41.31,35700.0,18.4897,18.4986,18.4852,18.4986,35700.0
2010-12-03 14:20:00,41.31,41.31,41.27,41.28,102800.0,18.4986,18.4986,18.4807,18.4852,102800.0
2010-12-03 14:25:00,41.29,41.31,41.26,41.31,39100.0,18.4897,18.4986,18.4763,18.4986,39100.0
2010-12-03 14:30:00,41.31,41.31,41.3,41.3,22200.0,18.4986,18.4986,18.4942,18.4942,22200.0
2010-12-03 14:35:00,41.31,41.33,41.3,41.33,25700.0,18.4986,18.5076,18.4942,18.5076,25700.0
2010-12-03 14:40:00,41.34,41.38,41.32,41.38,50800.0,18.5121,18.53,18.5031,18.53,50800.0
2010-12-03 14:45:00,41.38,41.4,41.36,41.37,37400.0,18.53,18.5389,18.521,18.5255,37400.0
2010-12-03 14:50:00,41.36,41.39,41.36,41.37,35200.0,18.521,18.5345,18.521,18.5255,35200.0
2010-12-03 14:55:00,41.37,41.37,41.33,41.37,39700.0,18.5255,18.5255,18.5076,18.5255,39700.0
2010-12-03 15:00:00,41.36,41.4,41.36,41.4,89600.0,18.521,18.5389,18.521,18.5389,89600.0
2010-12-03 15:05:00,41.39,41.4,41.36,41.37,60500.0,18.5345,18.5389,18.521,18.5255,60500.0
2010-12-03 15:10:00,41.38,41.38,41.36,41.36,28600.0,18.53,18.53,18.521,18.521,28600.0
2010-12-03 15:15:00,41.36,41.37,41.36,41.37,21200.0,18.521,18.5255,18.521,18.5255,21200.0
2010-12-03 15:20:00,41.36,41.37,41.33,41.36,85500.0,18.521,18.5255,18.5076,18.521,85500.0
2010-12-03 15:25:00,41.36,41.36,41.3,41.34,161600.0,18.521,18.521,18.4942,18.5121,161600.0
2010-12-03 15:30:00,41.35,41.36,41.3,41.34,149100.0,18.5166,18.521,18.4942,18.5121,149100.0
2010-12-03 15:35:00,41.34,41.36,41.3,41.36,115900.0,18.5121,18.521,18.4942,18.521,115900.0
2010-12-03 15:40:00,41.36,41.36,41.31,41.33,156300.0,18.521,18.521,18.4986,18.5076,156300.0
2010-12-03 15:45:00,41.34,41.51,41.33,41.49,241100.0,18.5121,18.5882,18.5076,18.5792,241100.0
2010-12-03 15:50:00,41.49,41.52,41.45,41.52,159200.0,18.5792,18.5927,18.5613,18.5927,159200.0
2010-12-03 15:55:00,41.52,41.52,41.49,41.49,347400.0,18.5927,18.5927,18.5792,18.5792,347400.0
2010-12-06 09:30:00,42.08,42.14,42.05,42.12,498000.0,18.8434,18.8703,18.83,18.8614,498000.0
2010-12-06 09:35:00,42.12,42.3,42.1,42.29,443600.0,18.8614,18.942,18.8524,18.9375,443600.0
2010-12-06 09:40:00,42.29,42.3,42.18,42.24,195200.0,18.9375,18.942,18.8882,18.9151,195200.0
2010-12-06 09:45:00,42.24,42.28,42.24,42.27,197900.0,18.9151,18.933,18.9151,18.9285,197900.0
2010-12-06 09:50:00,42.26,42.27,42.14,42.16,127400.0,18.9241,18.9285,18.8703,18.8793,127400.0
2010-12-06 09:55:00,42.16,42.27,42.15,42.27,136500.0,18.8793,18.9285,18.8748,18.9285,136500.0
2010-12-06 10:00:00,42.26,42.35,42.26,42.35,200600.0,18.9241,18.9644,18.9241,18.9644,200600.0
2010-12-06 10:05:00,42.35,42.41,42.33,42.34,240200.0,18.9644,18.9912,18.9554,18.9599,240200.0
2010-12-06 10:10:00,42.35,42.37,42.29,42.32,122400.0,18.9644,18.9733,18.9375,18.9509,122400.0
2010-12-06 10:15:00,42.31,42.41,42.31,42.4,158900.0,18.9464,18.9912,18.9464,18.9867,158900.0
2010-12-06 10:20:00,42.4,42.46,42.37,42.43,125000.0,18.9867,19.0136,18.9733,19.0002,125000.0
2010-12-06 10:25:00,42.43,42.47,42.42,42.46,86600.0,19.0002,19.0181,18.9957,19.0136,86600.0
2010-12-06 10:30:00,42.46,42.47,42.41,42.43,106300.0,19.0136,19.0181,18.9912,19.0002,106300.0
2010-12-06 10:35:00,42.43,42.44,42.37,42.41,189200.0,19.0002,19.0047,18.9733,18.9912,189200.0
2010-12-06 10:40:00,42.4,42.45,42.4,42.44,114700.0,18.9867,19.0091,18.9867,19.0047,114700.0
2010-12-06 10:45:00,42.43,42.44,42.4,42.41,105300.0,19.0002,19.0047,18.9867,18.9912,105300.0
2010-12-06 10:50:00,42.42,42.42,42.31,42.33,125200.0,18.9957,18.9957,18.9464,18.9554,125200.0
2010-12-06 10:55:00,42.33,42.37,42.29,42.37,61400.0,18.9554,18.9733,18.9375,18.9733,61400.0
2010-12-06 11:00:00,42.37,42.38,42.34,42.36,41300.0,18.9733,18.9778,18.9599,18.9688,41300.0
2010-12-06 11:05:00,42.37,42.41,42.37,42.41,43200.0,18.9733,18.9912,18.9733,18.9912,43200.0
2010-12-06 11:10:00,42.42,42.46,42.41,42.45,92200.0,18.9957,19.0136,18.9912,19.0091,92200.0
2010-12-06 11:15:00,42.45,42.48,42.4,42.4,94300.0,19.0091,19.0226,18.9867,18.9867,94300.0
2010-12-06 11:20:00,42.41,42.42,42.36,42.38,46000.0,18.9912,18.9957,18.9688,18.9778,46000.0
2010-12-06 11:25:00,42.38,42.41,42.35,42.4,79800.0,18.9778,18.9912,18.9644,18.9867,79800.0
2010-12-06 11:30:00,42.4,42.52,42.39,42.49,434600.0,18.9867,19.0405,18.9823,19.027,434600.0
2010-12-06 11:35:00,42.49,42.5,42.34,42.34,144100.0,19.027,19.0315,18.9599,18.9599,144100.0
2010-12-06 11:40:00,42.35,42.42,42.35,42.4,64300.0,18.9644,18.9957,18.9644,18.9867,64300.0
2010-12-06 11:45:00,42.4,42.42,42.38,42.38,88900.0,18.9867,18.9957,18.9778,18.9778,88900.0
2010-12-06 11:50:00,42.38,42.41,42.37,42.38,63500.0,18.9778,18.9912,18.9733,18.9778,63500.0
2010-12-06 11:55:00,42.37,42.42,42.37,42.4,35600.0,18.9733,18.9957,18.9733,18.9867,35600.0
2010-12-06 12:00:00,42.41,42.48,42.41,42.47,42500.0,18.9912,19.0226,18.9912,19.0181,42500.0
2010-12-06 12:05:00,42.47,42.49,42.47,42.48,41100.0,19.0181,19.027,19.0181,19.0226,41100.0
2010-12-06 12:10:00,42.47,42.5,42.46,42.49,68200.0,19.0181,19.0315,19.0136,19.027,68200.0
2010-12-06 12:15:00,42.49,42.5,42.48,42.49,45800.0,19.027,19.0315,19.0226,19.027,45800.0
2010-12-06 12:20:00,42.48,42.5,42.48,42.49,59600.0,19.0226,19.0315,19.0226,19.027,59600.0
2010-12-06 12:25:00,42.5,42.5,42.48,42.49,30500.0,19.0315,19.0315,19.0226,19.027,30500.0
2010-12-06 12:30:00,42.49,42.53,42.49,42.53,87400.0,19.027,19.045,19.027,19.045,87400.0
2010-12-06 12:35:00,42.53,42.53,42.51,42.53,35400.0,19.045,19.045,19.036,19.045,35400.0
2010-12-06 12:40:00,42.53,42.56,42.52,42.55,68500.0,19.045,19.0584,19.0405,19.0539,68500.0
2010-12-06 12:45:00,42.55,42.55,42.53,42.55,33100.0,19.0539,19.0539,19.045,19.0539,33100.0
2010-12-06 12:50:00,42.54,42.56,42.53,42.54,41600.0,19.0494,19.0584,19.045,19.0494,41600.0
2010-12-06 12:55:00,42.53,42.56,42.53,42.54,56500.0,19.045,19.0584,19.045,19.0494,56500.0
2010-12-06 13:00:00,42.54,42.6,42.54,42.6,65600.0,19.0494,19.0763,19.0494,19.0763,65600.0
2010-12-06 13:05:00,42.59,42.6,42.58,42.6,30100.0,19.0718,19.0763,19.0673,19.0763,30100.0
2010-12-06 13:10:00,42.59,42.6,42.58,42.6,40000.0,19.0718,19.0763,19.0673,19.0763,40000.0
2010-12-06 13:15:00,42.59,42.6,42.57,42.58,43300.0,19.0718,19.0763,19.0629,19.0673,43300.0
2010-12-06 13:20:00,42.57,42.64,42.57,42.64,68800.0,19.0629,19.0942,19.0629,19.0942,68800.0
2010-12-06 13:25:00,42.65,42.69,42.64,42.67,87800.0,19.0987,19.1166,19.0942,19.1076,87800.0
2010-12-06 13:30:00,42.67,42.68,42.65,42.67,46800.0,19.1076,19.1121,19.0987,19.1076,46800.0
2010-12-06 13:35:00,42.66,42.67,42.62,42.63,52900.0,19.1032,19.1076,19.0853,19.0897,52900.0
2010-12-06 13:40:00,42.63,42.66,42.63,42.65,59300.0,19.0897,19.1032,19.0897,19.0987,59300.0
2010-12-06 13:45:00,42.66,42.66,42.49,42.5,139100.0,19.1032,19.1032,19.027,19.0315,139100.0
2010-12-06 13:50:00,42.5,42.51,42.48,42.5,38400.0,19.0315,19.036,19.0226,19.0315,38400.0
2010-12-06 13:55:00,42.49,42.5,42.48,42.49,33200.0,19.027,19.0315,19.0226,19.027,33200.0
2010-12-06 14:00:00,42.5,42.54,42.49,42.54,54800.0,19.0315,19.0494,19.027,19.0494,54800.0
2010-12-06 14:05:00,42.54,42.59,42.54,42.59,33900.0,19.0494,19.0718,19.0494,19.0718,33900.0
2010-12-06 14:10:00,42.58,42.59,42.56,42.59,38300.0,19.0673,19.0718,19.0584,19.0718,38300.0
2010-12-06 14:15:00,42.59,42.67,42.58,42.67,145300.0,19.0718,19.1076,19.0673,19.1076,145300.0
2010-12-06 14:20:00,42.66,42.7,42.65,42.69,69800.0,19.1032,19.1211,19.0987,19.1166,69800.0
2010-12-06 14:25:00,42.7,42.71,42.67,42.68,64000.0,19.1211,19.1256,19.1076,19.1121,64000.0
2010-12-06 14:30:00,42.67,42.73,42.67,42.73,46700.0,19.1076,19.1345,19.1076,19.1345,46700.0
2010-12-06 14:35:00,42.72,42.75,42.71,42.74,77000.0,19.13,19.1435,19.1256,19.139,77000.0
2010-12-06 14:40:00,42.73,42.75,42.73,42.75,43100.0,19.1345,19.1435,19.1345,19.1435,43100.0
2010-12-06 14:45:00,42.75,42.77,42.74,42.76,61400.0,19.1435,19.1524,19.139,19.148,61400.0
2010-12-06 14:50:00,42.77,42.8,42.76,42.79,94600.0,19.1524,19.1659,19.148,19.1614,94600.0
2010-12-06 14:55:00,42.79,42.81,42.79,42.81,134200.0,19.1614,19.1703,19.1614,19.1703,134200.0
2010-12-06 15:00:00,42.81,42.84,42.8,42.83,110500.0,19.1703,19.1838,19.1659,19.1793,110500.0
2010-12-06 15:05:00,42.83,42.87,42.82,42.87,154000.0,19.1793,19.1972,19.1748,19.1972,154000.0
2010-12-06 15:10:00,42.87,42.92,42.86,42.9,121900.0,19.1972,19.2196,19.1927,19.2106,121900.0
2010-12-06 15:15:00,42.9,42.91,42.85,42.86,157600.0,19.2106,19.2151,19.1883,19.1927,157600.0
2010-12-06 15:20:00,42.85,42.88,42.84,42.85,207300.0,19.1883,19.2017,19.1838,19.1883,207300.0
2010-12-06 15:25:00,42.84,42.89,42.84,42.88,125500.0,19.1838,19.2062,19.1838,19.2017,125500.0
2010-12-06 15:30:00,42.88,42.9,42.79,42.81,222100.0,19.2017,19.2106,19.1614,19.1703,222100.0
2010-12-06 15:35:00,42.81,42.84,42.75,42.84,242100.0,19.1703,19.1838,19.1435,19.1838,242100.0
2010-12-06 15:40:00,42.83,42.88,42.83,42.87,154400.0,19.1793,19.2017,19.1793,19.1972,154400.0
2010-12-06 15:45:00,42.87,42.88,42.84,42.85,202100.0,19.1972,19.2017,19.1838,19.1883,202100.0
2010-12-06 15:50:00,42.85,42.85,42.79,42.81,313900.0,19.1883,19.1883,19.1614,19.1703,313900.0
2010-12-06 15:55:00,42.8,42.83,42.78,42.82,411100.0,19.1659,19.1793,19.1569,19.1748,411100.0
2010-12-07 09:30:00,43.39,43.5,43.36,43.47,473400.0,19.4301,19.4793,19.4166,19.4659,473400.0
2010-12-07 09:35:00,43.47,43.5,43.44,43.46,268600.0,19.4659,19.4793,19.4525,19.4614,268600.0
2010-12-07 09:40:00,43.45,43.49,43.44,43.46,248900.0,19.4569,19.4748,19.4525,19.4614,248900.0
2010-12-07 09:45:00,43.45,43.46,43.35,43.36,293500.0,19.4569,19.4614,19.4122,19.4166,293500.0
2010-12-07 09:50:00,43.35,43.4,43.3,43.37,251800.0,19.4122,19.4345,19.3898,19.4211,251800.0
2010-12-07 09:55:00,43.37,43.47,43.35,43.41,204900.0,19.4211,19.4659,19.4122,19.439,204900.0
2010-12-07 10:00:00,43.41,43.42,43.35,43.41,112500.0,19.439,19.4435,19.4122,19.439,112500.0
2010-12-07 10:05:00,43.4,43.41,43.36,43.38,103300.0,19.4345,19.439,19.4166,19.4256,103300.0
2010-12-07 10:10:00,43.38,43.4,43.36,43.38,182500.0,19.4256,19.4345,19.4166,19.4256,182500.0
2010-12-07 10:15:00,43.37,43.39,43.36,43.39,174600.0,19.4211,19.4301,19.4166,19.4301,174600.0
2010-12-07 10:20:00,43.38,43.4,43.36,43.39,123900.0,19.4256,19.4345,19.4166,19.4301,123900.0
2010-12-07 10:25:00,43.4,43.43,43.34,43.34,95000.0,19.4345,19.448,19.4077,19.4077,95000.0
2010-12-07 10:30:00,43.34,43.38,43.33,43.34,218300.0,19.4077,19.4256,19.4032,19.4077,218300.0
2010-12-07 10:35:00,43.35,43.4,43.34,43.39,159000.0,19.4122,19.4345,19.4077,19.4301,159000.0
2010-12-07 10:40:00,43.39,43.47,43.39,43.45,114700.0,19.4301,19.4659,19.4301,19.4569,114700.0
2010-12-07 10:45:00,43.45,43.49,43.44,43.47,84400.0,19.4569,19.4748,19.4525,19.4659,84400.0
2010-12-07 10:50:00,43.47,43.49,43.46,43.48,92700.0,19.4659,19.4748,19.4614,19.4704,92700.0
2010-12-07 10:55:00,43.48,43.49,43.44,43.45,82800.0,19.4704,19.4748,19.4525,19.4569,82800.0
2010-12-07 11:00:00,43.46,43.46,43.35,43.35,52800.0,19.4614,19.4614,19.4122,19.4122,52800.0
2010-12-07 11:05:00,43.34,43.34,43.22,43.25,165100.0,19.4077,19.4077,19.3539,19.3674,165100.0
2010-12-07 11:10:00,43.25,43.27,43.22,43.27,79600.0,19.3674,19.3763,19.3539,19.3763,79600.0
2010-12-07 11:15:00,43.26,43.32,43.24,43.32,51100.0,19.3719,19.3987,19.3629,19.3987,51100.0
2010-12-07 11:20:00,43.31,43.32,43.26,43.27,34800.0,19.3942,19.3987,19.3719,19.3763,34800.0
2010-12-07 11:25:00,43.28,43.28,43.23,43.23,70800.0,19.3808,19.3808,19.3584,19.3584,70800.0
2010-12-07 11:30:00,43.24,43.25,43.17,43.17,119400.0,19.3629,19.3674,19.3315,19.3315,119400.0
2010-12-07 11:35:00,43.18,43.22,43.17,43.21,49000.0,19.336,19.3539,19.3315,19.3495,49000.0
2010-12-07 11:40:00,43.21,43.25,43.17,43.24,74400.0,19.3495,19.3674,19.3315,19.3629,74400.0
2010-12-07 11:45:00,43.24,43.24,43.21,43.22,104000.0,19.3629,19.3629,19.3495,19.3539,104000.0
2010-12-07 11:50:00,43.22,43.22,43.11,43.15,89300.0,19.3539,19.3539,19.3047,19.3226,89300.0
2010-12-07 11:55:00,43.15,43.2,43.06,43.07,121200.0,19.3226,19.345,19.2823,19.2868,121200.0
2010-12-07 12:00:00,43.08,43.14,43.05,43.09,65800.0,19.2912,19.3181,19.2778,19.2957,65800.0
2010-12-07 12:05:00,43.09,43.17,43.05,43.06,106300.0,19.2957,19.3315,19.2778,19.2823,106300.0
2010-12-07 12:10:00,43.06,43.12,43.05,43.1,41400.0,19.2823,19.3092,19.2778,19.3002,41400.0
2010-12-07 12:15:00,43.1,43.11,43.05,43.08,64400.0,19.3002,19.3047,19.2778,19.2912,64400.0
2010-12-07 12:20:00,43.09,43.1,43.03,43.03,79300.0,19.2957,19.3002,19.2689,19.2689,79300.0
2010-12-07 12:25:00,43.03,43.05,43.02,43.04,55800.0,19.2689,19.2778,19.2644,19.2733,55800.0
2010-12-07 12:30:00,43.04,43.1,43.02,43.1,53400.0,19.2733,19.3002,19.2644,19.3002,53400.0
2010-12-07 12:35:00,43.1,43.18,43.08,43.18,86100.0,19.3002,19.336,19.2912,19.336,86100.0
2010-12-07 12:40:00,43.18,43.21,43.15,43.2,65900.0,19.336,19.3495,19.3226,19.345,65900.0
2010-12-07 12:45:00,43.2,43.24,43.2,43.24,53100.0,19.345,19.3629,19.345,19.3629,53100.0
2010-12-07 12:50:00,43.24,43.24,43.16,43.16,55000.0,19.3629,19.3629,19.3271,19.3271,55000.0
2010-12-07 12:55:00,43.16,43.17,43.14,43.15,38500.0,19.3271,19.3315,19.3181,19.3226,38500.0
2010-12-07 13:00:00,43.14,43.15,43.12,43.15,56500.0,19.3181,19.3226,19.3092,19.3226,56500.0
2010-12-07 13:05:00,43.14,43.15,43.14,43.15,28300.0,19.3181,19.3226,19.3181,19.3226,28300.0
2010-12-07 13:10:00,43.14,43.15,43.13,43.14,54500.0,19.3181,19.3226,19.3136,19.3181,54500.0
2010-12-07 13:15:00,43.14,43.25,43.14,43.24,248600.0,19.3181,19.3674,19.3181,19.3629,248600.0
2010-12-07 13:20:00,43.24,43.25,43.22,43.23,46700.0,19.3629,19.3674,19.3539,19.3584,46700.0
2010-12-07 13:25:00,43.23,43.31,43.21,43.27,59200.0,19.3584,19.3942,19.3495,19.3763,59200.0
2010-12-07 13:30:00,43.28,43.31,43.23,43.24,77400.0,19.3808,19.3942,19.3584,19.3629,77400.0
2010-12-07 13:35:00,43.24,43.25,43.18,43.22,29000.0,19.3629,19.3674,19.336,19.3539,29000.0
2010-12-07 13:40:00,43.22,43.24,43.17,43.19,31400.0,19.3539,19.3629,19.3315,19.3405,31400.0
2010-12-07 13:45:00,43.19,43.25,43.16,43.23,31100.0,19.3405,19.3674,19.3271,19.3584,31100.0
2010-12-07 13:50:00,43.23,43.23,43.2,43.22,26700.0,19.3584,19.3584,19.345,19.3539,26700.0
2010-12-07 13:55:00,43.23,43.24,43.18,43.19,29700.0,19.3584,19.3629,19.336,19.3405,29700.0
2010-12-07 14:00:00,43.18,43.28,43.18,43.23,58000.0,19.336,19.3808,19.336,19.3584,58000.0
2010-12-07 14:05:00,43.22,43.24,43.2,43.24,52900.0,19.3539,19.3629,19.345,19.3629,52900.0
2010-12-07 14:10:00,43.23,43.25,43.23,43.25,53300.0,19.3584,19.3674,19.3584,19.3674,53300.0
2010-12-07 14:15:00,43.25,43.25,43.24,43.25,27300.0,19.3674,19.3674,19.3629,19.3674,27300.0
2010-12-07 14:20:00,43.25,43.3,43.25,43.29,33900.0,19.3674,19.3898,19.3674,19.3853,33900.0
2010-12-07 14:25:00,43.28,43.32,43.28,43.31,47600.0,19.3808,19.3987,19.3808,19.3942,47600.0
2010-12-07 14:30:00,43.31,43.32,43.29,43.32,34100.0,19.3942,19.3987,19.3853,19.3987,34100.0
2010-12-07 14:35:00,43.32,43.36,43.32,43.33,47800.0,19.3987,19.4166,19.3987,19.4032,47800.0
2010-12-07 14:40:00,43.33,43.35,43.28,43.28,40300.0,19.4032,19.4122,19.3808,19.3808,40300.0
2010-12-07 14:45:00,43.28,43.35,43.27,43.35,83500.0,19.3808,19.4122,19.3763,19.4122,83500.0
2010-12-07 14:50:00,43.35,43.38,43.34,43.35,87300.0,19.4122,19.4256,19.4077,19.4122,87300.0
2010-12-07 14:55:00,43.35,43.36,43.24,43.26,128500.0,19.4122,19.4166,19.3629,19.3719,128500.0
2010-12-07 15:00:00,43.25,43.27,43.2,43.21,109000.0,19.3674,19.3763,19.345,19.3495,109000.0
2010-12-07 15:05:00,43.21,43.26,43.17,43.22,61000.0,19.3495,19.3719,19.3315,19.3539,61000.0
2010-12-07 15:10:00,43.22,43.24,43.19,43.22,46600.0,19.3539,19.3629,19.3405,19.3539,46600.0
2010-12-07 15:15:00,43.22,43.23,43.12,43.13,60600.0,19.3539,19.3584,19.3092,19.3136,60600.0
2010-12-07 15:20:00,43.14,43.15,43.02,43.02,89900.0,19.3181,19.3226,19.2644,19.2644,89900.0
2010-12-07 15:25:00,43.02,43.07,43.01,43.07,79400.0,19.2644,19.2868,19.2599,19.2868,79400.0
2010-12-07 15:30:00,43.06,43.07,43.03,43.03,70000.0,19.2823,19.2868,19.2689,19.2689,70000.0
2010-12-07 15:35:00,43.03,43.08,43.03,43.08,74700.0,19.2689,19.2912,19.2689,19.2912,74700.0
2010-12-07 15:40:00,43.09,43.1,43.01,43.01,63300.0,19.2957,19.3002,19.2599,19.2599,63300.0
2010-12-07 15:45:00,43.01,43.01,42.96,43.0,146500.0,19.2599,19.2599,19.2375,19.2554,146500.0
2010-12-07 15:50:00,42.99,43.03,42.93,42.95,320600.0,19.2509,19.2689,19.2241,19.233,320600.0
2010-12-07 15:55:00,42.97,42.97,42.85,42.86,245300.0,19.242,19.242,19.1883,19.1927,245300.0
2010-12-08 09:30:00,43.59,43.59,43.53,43.53,406900.0,19.5196,19.5196,19.4928,19.4928,406900.0
2010-12-08 09:35:00,43.53,43.61,43.5,43.5,246200.0,19.4928,19.5286,19.4793,19.4793,246200.0
2010-12-08 09:40:00,43.51,43.6,43.49,43.58,194500.0,19.4838,19.5241,19.4748,19.5151,194500.0
2010-12-08 09:45:00,43.58,43.6,43.49,43.5,150600.0,19.5151,19.5241,19.4748,19.4793,150600.0
2010-12-08 09:50:00,43.49,43.52,43.42,43.43,161700.0,19.4748,19.4883,19.4435,19.448,161700.0
2010-12-08 09:55:00,43.43,43.45,43.38,43.38,146000.0,19.448,19.4569,19.4256,19.4256,146000.0
2010-12-08 10:00:00,43.38,43.4,43.26,43.28,174000.0,19.4256,19.4345,19.3719,19.3808,174000.0
2010-12-08 10:05:00,43.28,43.28,43.17,43.22,131000.0,19.3808,19.3808,19.3315,19.3539,131000.0
2010-12-08 10:10:00,43.23,43.24,43.1,43.22,140100.0,19.3584,19.3629,19.3002,19.3539,140100.0
2010-12-08 10:15:00,43.21,43.27,43.17,43.17,130800.0,19.3495,19.3763,19.3315,19.3315,130800.0
2010-12-08 10:20:00,43.17,43.17,43.1,43.14,121200.0,19.3315,19.3315,19.3002,19.3181,121200.0
2010-12-08 10:25:00,43.14,43.18,43.12,43.15,97200.0,19.3181,19.336,19.3092,19.3226,97200.0
2010-12-08 10:30:00,43.15,43.15,43.05,43.07,192900.0,19.3226,19.3226,19.2778,19.2868,192900.0
2010-12-08 10:35:00,43.07,43.09,42.95,42.96,166800.0,19.2868,19.2957,19.233,19.2375,166800.0
2010-12-08 10:40:00,42.97,42.99,42.87,42.98,141900.0,19.242,19.2509,19.1972,19.2465,141900.0
2010-12-08 10:45:00,42.97,43.1,42.97,43.07,88200.0,19.242,19.3002,19.242,19.2868,88200.0
2010-12-08 10:50:00,43.07,43.14,43.05,43.14,79800.0,19.2868,19.3181,19.2778,19.3181,79800.0
2010-12-08 10:55:00,43.14,43.21,43.13,43.19,84600.0,19.3181,19.3495,19.3136,19.3405,84600.0
2010-12-08 11:00:00,43.19,43.22,43.15,43.19,109400.0,19.3405,19.3539,19.3226,19.3405,109400.0
2010-12-08 11:05:00,43.18,43.22,43.18,43.21,30300.0,19.336,19.3539,19.336,19.3495,30300.0
2010-12-08 11:10:00,43.2,43.25,43.2,43.25,78100.0,19.345,19.3674,19.345,19.3674,78100.0
2010-12-08 11:15:00,43.25,43.26,43.21,43.21,49100.0,19.3674,19.3719,19.3495,19.3495,49100.0
2010-12-08 11:20:00,43.22,43.34,43.22,43.32,95500.0,19.3539,19.4077,19.3539,19.3987,95500.0
2010-12-08 11:25:00,43.32,43.36,43.31,43.31,64000.0,19.3987,19.4166,19.3942,19.3942,64000.0
2010-12-08 11:30:00,43.32,43.32,43.2,43.21,77000.0,19.3987,19.3987,19.345,19.3495,77000.0
2010-12-08 11:35:00,43.22,43.22,43.15,43.19,22200.0,19.3539,19.3539,19.3226,19.3405,22200.0
2010-12-08 11:40:00,43.19,43.2,43.15,43.19,29800.0,19.3405,19.345,19.3226,19.3405,29800.0
2010-12-08 11:45:00,43.19,43.25,43.19,43.24,23300.0,19.3405,19.3674,19.3405,19.3629,23300.0
2010-12-08 11:50:00,43.25,43.3,43.23,43.29,65700.0,19.3674,19.3898,19.3584,19.3853,65700.0
2010-12-08 11:55:00,43.29,43.29,43.23,43.25,53000.0,19.3853,19.3853,19.3584,19.3674,53000.0
2010-12-08 12:00:00,43.26,43.29,43.26,43.29,30100.0,19.3719,19.3853,19.3719,19.3853,30100.0
2010-12-08 12:05:00,43.28,43.3,43.25,43.26,51600.0,19.3808,19.3898,19.3674,19.3719,51600.0
2010-12-08 12:10:00,43.25,43.29,43.25,43.29,58100.0,19.3674,19.3853,19.3674,19.3853,58100.0
2010-12-08 12:15:00,43.28,43.31,43.28,43.29,24400.0,19.3808,19.3942,19.3808,19.3853,24400.0
2010-12-08 12:20:00,43.29,43.3,43.24,43.25,40400.0,19.3853,19.3898,19.3629,19.3674,40400.0
2010-12-08 12:25:00,43.24,43.26,43.21,43.21,33800.0,19.3629,19.3719,19.3495,19.3495,33800.0
2010-12-08 12:30:00,43.21,43.22,43.13,43.14,34700.0,19.3495,19.3539,19.3136,19.3181,34700.0
2010-12-08 12:35:00,43.13,43.18,43.13,43.17,19900.0,19.3136,19.336,19.3136,19.3315,19900.0
2010-12-08 12:40:00,43.17,43.19,43.15,43.18,28700.0,19.3315,19.3405,19.3226,19.336,28700.0
2010-12-08 12:45:00,43.18,43.18,43.11,43.11,40900.0,19.336,19.336,19.3047,19.3047,40900.0
2010-12-08 12:50:00,43.11,43.12,43.08,43.08,31700.0,19.3047,19.3092,19.2912,19.2912,31700.0
2010-12-08 12:55:00,43.08,43.16,43.08,43.16,23300.0,19.2912,19.3271,19.2912,19.3271,23300.0
2010-12-08 13:00:00,43.16,43.18,43.14,43.15,58000.0,19.3271,19.336,19.3181,19.3226,58000.0
2010-12-08 13:05:00,43.15,43.19,43.14,43.15,32400.0,19.3226,19.3405,19.3181,19.3226,32400.0
2010-12-08 13:10:00,43.16,43.24,43.15,43.23,33000.0,19.3271,19.3629,19.3226,19.3584,33000.0
2010-12-08 13:15:00,43.22,43.25,43.21,43.25,44400.0,19.3539,19.3674,19.3495,19.3674,44400.0
2010-12-08 13:20:00,43.25,43.28,43.21,43.25,55200.0,19.3674,19.3808,19.3495,19.3674,55200.0
2010-12-08 13:25:00,43.25,43.25,43.16,43.2,51600.0,19.3674,19.3674,19.3271,19.345,51600.0
2010-12-08 13:30:00,43.19,43.24,43.19,43.22,36100.0,19.3405,19.3629,19.3405,19.3539,36100.0
2010-12-08 13:35:00,43.22,43.25,43.22,43.24,44100.0,19.3539,19.3674,19.3539,19.3629,44100.0
2010-12-08 13:40:00,43.24,43.3,43.2,43.22,38000.0,19.3629,19.3898,19.345,19.3539,38000.0
2010-12-08 13:45:00,43.22,43.23,43.17,43.19,23700.0,19.3539,19.3584,19.3315,19.3405,23700.0
2010-12-08 13:50:00,43.19,43.19,43.12,43.13,31400.0,19.3405,19.3405,19.3092,19.3136,31400.0
2010-12-08 13:55:00,43.13,43.15,43.11,43.11,20200.0,19.3136,19.3226,19.3047,19.3047,20200.0
2010-12-08 14:00:00,43.11,43.11,43.06,43.07,47000.0,19.3047,19.3047,19.2823,19.2868,47000.0
2010-12-08 14:05:00,43.07,43.16,43.05,43.15,44600.0,19.2868,19.3271,19.2778,19.3226,44600.0
2010-12-08 14:10:00,43.16,43.28,43.16,43.25,72100.0,19.3271,19.3808,19.3271,19.3674,72100.0
2010-12-08 14:15:00,43.25,43.32,43.24,43.31,89900.0,19.3674,19.3987,19.3629,19.3942,89900.0
2010-12-08 14:20:00,43.32,43.4,43.32,43.37,78500.0,19.3987,19.4345,19.3987,19.4211,78500.0
2010-12-08 14:25:00,43.38,43.39,43.36,43.38,46300.0,19.4256,19.4301,19.4166,19.4256,46300.0
2010-12-08 14:30:00,43.39,43.42,43.38,43.39,37700.0,19.4301,19.4435,19.4256,19.4301,37700.0
2010-12-08 14:35:00,43.4,43.41,43.37,43.38,37500.0,19.4345,19.439,19.4211,19.4256,37500.0
2010-12-08 14:40:00,43.37,43.4,43.37,43.38,34000.0,19.4211,19.4345,19.4211,19.4256,34000.0
2010-12-08 14:45:00,43.38,43.4,43.31,43.34,38400.0,19.4256,19.4345,19.3942,19.4077,38400.0
2010-12-08 14:50:00,43.34,43.36,43.32,43.34,52100.0,19.4077,19.4166,19.3987,19.4077,52100.0
2010-12-08 14:55:00,43.33,43.34,43.28,43.32,37400.0,19.4032,19.4077,19.3808,19.3987,37400.0
2010-12-08 15:00:00,43.32,43.33,43.28,43.3,24800.0,19.3987,19.4032,19.3808,19.3898,24800.0
2010-12-08 15:05:00,43.3,43.35,43.3,43.35,46500.0,19.3898,19.4122,19.3898,19.4122,46500.0
2010-12-08 15:10:00,43.35,43.4,43.33,43.39,105900.0,19.4122,19.4345,19.4032,19.4301,105900.0
2010-12-08 15:15:00,43.39,43.39,43.27,43.28,43400.0,19.4301,19.4301,19.3763,19.3808,43400.0
2010-12-08 15:20:00,43.27,43.3,43.27,43.3,31900.0,19.3763,19.3898,19.3763,19.3898,31900.0
2010-12-08 15:25:00,43.29,43.3,43.25,43.25,24200.0,19.3853,19.3898,19.3674,19.3674,24200.0
2010-12-08 15:30:00,43.26,43.3,43.25,43.29,43000.0,19.3719,19.3898,19.3674,19.3853,43000.0
2010-12-08 15:35:00,43.3,43.35,43.29,43.33,51500.0,19.3898,19.4122,19.3853,19.4032,51500.0
2010-12-08 15:40:00,43.34,43.34,43.25,43.28,83300.0,19.4077,19.4077,19.3674,19.3808,83300.0
2010-12-08 15:45:00,43.27,43.33,43.25,43.3,116100.0,19.3763,19.4032,19.3674,19.3898,116100.0
2010-12-08 15:50:00,43.31,43.31,43.27,43.29,113600.0,19.3942,19.3942,19.3763,19.3853,113600.0
2010-12-08 15:55:00,43.29,43.32,43.27,43.28,166100.0,19.3853,19.3987,19.3763,19.3808,166100.0
2010-12-09 09:30:00,43.16,43.3,43.15,43.26,227400.0,19.3271,19.3898,19.3226,19.3719,227400.0
2010-12-09 09:35:00,43.25,43.25,43.11,43.16,214600.0,19.3674,19.3674,19.3047,19.3271,214600.0
2010-12-09 09:40:00,43.17,43.24,43.14,43.2,63300.0,19.3315,19.3629,19.3181,19.345,63300.0
2010-12-09 09:45:00,43.21,43.26,43.17,43.21,87000.0,19.3495,19.3719,19.3315,19.3495,87000.0
2010-12-09 09:50:00,43.21,43.3,43.21,43.28,116100.0,19.3495,19.3898,19.3495,19.3808,116100.0
2010-12-09 09:55:00,43.28,43.34,43.26,43.28,237400.0,19.3808,19.4077,19.3719,19.3808,237400.0
2010-12-09 10:00:00,43.28,43.29,43.2,43.22,108100.0,19.3808,19.3853,19.345,19.3539,108100.0
2010-12-09 10:05:00,43.23,43.24,43.15,43.16,89900.0,19.3584,19.3629,19.3226,19.3271,89900.0
2010-12-09 10:10:00,43.17,43.17,43.11,43.15,95100.0,19.3315,19.3315,19.3047,19.3226,95100.0
2010-12-09 10:15:00,43.14,43.19,43.1,43.11,62300.0,19.3181,19.3405,19.3002,19.3047,62300.0
2010-12-09 10:20:00,43.11,43.11,43.06,43.08,86400.0,19.3047,19.3047,19.2823,19.2912,86400.0
2010-12-09 10:25:00,43.07,43.08,43.05,43.07,61700.0,19.2868,19.2912,19.2778,19.2868,61700.0
2010-12-09 10:30:00,43.06,43.09,43.03,43.08,68200.0,19.2823,19.2957,19.2689,19.2912,68200.0
2010-12-09 10:35:00,43.08,43.11,43.04,43.04,59300.0,19.2912,19.3047,19.2733,19.2733,59300.0
2010-12-09 10:40:00,43.04,43.06,43.0,43.05,126400.0,19.2733,19.2823,19.2554,19.2778,126400.0
2010-12-09 10:45:00,43.05,43.09,43.05,43.06,62400.0,19.2778,19.2957,19.2778,19.2823,62400.0
2010-12-09 10:50:00,43.07,43.08,43.01,43.03,62500.0,19.2868,19.2912,19.2599,19.2689,62500.0
2010-12-09 10:55:00,43.03,43.06,43.0,43.04,58600.0,19.2689,19.2823,19.2554,19.2733,58600.0
2010-12-09 11:00:00,43.03,43.06,42.97,42.99,97600.0,19.2689,19.2823,19.242,19.2509,97600.0
2010-12-09 11:05:00,42.99,43.02,42.96,42.98,67300.0,19.2509,19.2644,19.2375,19.2465,67300.0
2010-12-09 11:10:00,42.98,43.02,42.97,42.98,54600.0,19.2465,19.2644,19.242,19.2465,54600.0
2010-12-09 11:15:00,42.98,43.0,42.96,42.97,36300.0,19.2465,19.2554,19.2375,19.242,36300.0
2010-12-09 11:20:00,42.96,42.96,42.93,42.93,34000.0,19.2375,19.2375,19.2241,19.2241,34000.0
2010-12-09 11:25:00,42.94,42.95,42.85,42.87,132800.0,19.2286,19.233,19.1883,19.1972,132800.0
2010-12-09 11:30:00,42.87,42.99,42.87,42.97,84000.0,19.1972,19.2509,19.1972,19.242,84000.0
2010-12-09 11:35:00,42.97,43.0,42.96,42.98,23900.0,19.242,19.2554,19.2375,19.2465,23900.0
2010-12-09 11:40:00,42.98,42.99,42.93,42.95,20800.0,19.2465,19.2509,19.2241,19.233,20800.0
2010-12-09 11:45:00,42.96,42.97,42.92,42.92,32900.0,19.2375,19.242,19.2196,19.2196,32900.0
2010-12-09 11:50:00,42.93,42.97,42.93,42.96,34500.0,19.2241,19.242,19.2241,19.2375,34500.0
2010-12-09 11:55:00,42.97,42.99,42.96,42.98,37600.0,19.242,19.2509,19.2375,19.2465,37600.0
2010-12-09 12:00:00,42.99,43.0,42.97,42.99,20300.0,19.2509,19.2554,19.242,19.2509,20300.0
2010-12-09 12:05:00,42.99,43.0,42.98,43.0,19900.0,19.2509,19.2554,19.2465,19.2554,19900.0
2010-12-09 12:10:00,43.0,43.0,42.97,42.99,42100.0,19.2554,19.2554,19.242,19.2509,42100.0
2010-12-09 12:15:00,42.98,43.0,42.98,42.99,12900.0,19.2465,19.2554,19.2465,19.2509,12900.0
2010-12-09 12:20:00,43.0,43.01,42.99,43.01,41400.0,19.2554,19.2599,19.2509,19.2599,41400.0
2010-12-09 12:25:00,43.02,43.06,43.02,43.04,37800.0,19.2644,19.2823,19.2644,19.2733,37800.0
2010-12-09 12:30:00,43.04,43.06,43.02,43.04,14800.0,19.2733,19.2823,19.2644,19.2733,14800.0
2010-12-09 12:35:00,43.03,43.05,43.01,43.05,25000.0,19.2689,19.2778,19.2599,19.2778,25000.0
2010-12-09 12:40:00,43.05,43.07,43.03,43.03,17200.0,19.2778,19.2868,19.2689,19.2689,17200.0
2010-12-09 12:45:00,43.03,43.06,43.01,43.05,33000.0,19.2689,19.2823,19.2599,19.2778,33000.0
2010-12-09 12:50:00,43.06,43.09,43.05,43.08,10400.0,19.2823,19.2957,19.2778,19.2912,10400.0
2010-12-09 12:55:00,43.08,43.08,43.05,43.06,29900.0,19.2912,19.2912,19.2778,19.2823,29900.0
2010-12-09 13:00:00,43.06,43.13,43.05,43.13,48300.0,19.2823,19.3136,19.2778,19.3136,48300.0
2010-12-09 13:05:00,43.13,43.18,43.12,43.17,36400.0,19.3136,19.336,19.3092,19.3315,36400.0
2010-12-09 13:10:00,43.18,43.19,43.14,43.16,36600.0,19.336,19.3405,19.3181,19.3271,36600.0
2010-12-09 13:15:00,43.15,43.17,43.11,43.11,42800.0,19.3226,19.3315,19.3047,19.3047,42800.0
2010-12-09 13:20:00,43.1,43.12,43.07,43.1,20600.0,19.3002,19.3092,19.2868,19.3002,20600.0
2010-12-09 13:25:00,43.1,43.13,43.1,43.12,16200.0,19.3002,19.3136,19.3002,19.3092,16200.0
2010-12-09 13:30:00,43.13,43.13,43.09,43.09,28900.0,19.3136,19.3136,19.2957,19.2957,28900.0
2010-12-09 13:35:00,43.08,43.09,43.06,43.08,23200.0,19.2912,19.2957,19.2823,19.2912,23200.0
2010-12-09 13:40:00,43.09,43.1,43.07,43.09,14500.0,19.2957,19.3002,19.2868,19.2957,14500.0
2010-12-09 13:45:00,43.08,43.1,43.06,43.08,21100.0,19.2912,19.3002,19.2823,19.2912,21100.0
2010-12-09 13:50:00,43.08,43.11,43.07,43.11,27000.0,19.2912,19.3047,19.2868,19.3047,27000.0
2010-12-09 13:55:00,43.11,43.11,43.08,43.1,21700.0,19.3047,19.3047,19.2912,19.3002,21700.0
2010-12-09 14:00:00,43.09,43.13,43.08,43.12,29100.0,19.2957,19.3136,19.2912,19.3092,29100.0
2010-12-09 14:05:00,43.11,43.12,43.0,43.01,59300.0,19.3047,19.3092,19.2554,19.2599,59300.0
2010-12-09 14:10:00,43.02,43.02,42.94,42.94,172300.0,19.2644,19.2644,19.2286,19.2286,172300.0
2010-12-09 14:15:00,42.95,42.96,42.93,42.94,56200.0,19.233,19.2375,19.2241,19.2286,56200.0
2010-12-09 14:20:00,42.93,42.95,42.91,42.91,104600.0,19.2241,19.233,19.2151,19.2151,104600.0
2010-12-09 14:25:00,42.91,42.93,42.91,42.91,53500.0,19.2151,19.2241,19.2151,19.2151,53500.0
2010-12-09 14:30:00,42.91,42.93,42.89,42.89,117900.0,19.2151,19.2241,19.2062,19.2062,117900.0
2010-12-09 14:35:00,42.89,42.9,42.84,42.85,187200.0,19.2062,19.2106,19.1838,19.1883,187200.0
2010-12-09 14:40:00,42.85,42.85,42.77,42.8,204100.0,19.1883,19.1883,19.1524,19.1659,204100.0
2010-12-09 14:45:00,42.79,42.85,42.79,42.83,125100.0,19.1614,19.1883,19.1614,19.1793,125100.0
2010-12-09 14:50:00,42.82,42.84,42.81,42.82,111200.0,19.1748,19.1838,19.1703,19.1748,111200.0
2010-12-09 14:55:00,42.82,42.83,42.77,42.8,338100.0,19.1748,19.1793,19.1524,19.1659,338100.0
2010-12-09 15:00:00,42.79,42.8,42.77,42.78,85900.0,19.1614,19.1659,19.1524,19.1569,85900.0
2010-12-09 15:05:00,42.79,42.79,42.76,42.78,83300.0,19.1614,19.1614,19.148,19.1569,83300.0
2010-12-09 15:10:00,42.78,42.79,42.74,42.74,122500.0,19.1569,19.1614,19.139,19.139,122500.0
2010-12-09 15:15:00,42.75,42.76,42.73,42.74,200200.0,19.1435,19.148,19.1345,19.139,200200.0
2010-12-09 15:20:00,42.74,42.74,42.63,42.64,415600.0,19.139,19.139,19.0897,19.0942,415600.0
2010-12-09 15:25:00,42.64,42.65,42.62,42.63,262300.0,19.0942,19.0987,19.0853,19.0897,262300.0
2010-12-09 15:30:00,42.63,42.64,42.62,42.63,133200.0,19.0897,19.0942,19.0853,19.0897,133200.0
2010-12-09 15:35:00,42.63,42.63,42.57,42.58,481300.0,19.0897,19.0897,19.0629,19.0673,481300.0
2010-12-09 15:40:00,42.58,42.79,42.58,42.74,477100.0,19.0673,19.1614,19.0673,19.139,477100.0
2010-12-09 15:45:00,42.75,42.81,42.74,42.78,150800.0,19.1435,19.1703,19.139,19.1569,150800.0
2010-12-09 15:50:00,42.78,42.79,42.77,42.79,175600.0,19.1569,19.1614,19.1524,19.1614,175600.0
2010-12-09 15:55:00,42.79,42.79,42.72,42.78,291300.0,19.1614,19.1614,19.13,19.1569,291300.0
2010-12-10 09:30:00,42.91,42.97,42.89,42.97,160300.0,19.2151,19.242,19.2062,19.242,160300.0
2010-12-10 09:35:00,42.97,43.04,42.96,43.03,167900.0,19.242,19.2733,19.2375,19.2689,167900.0
2010-12-10 09:40:00,43.03,43.07,43.02,43.05,112600.0,19.2689,19.2868,19.2644,19.2778,112600.0
2010-12-10 09:45:00,43.04,43.1,43.03,43.09,131500.0,19.2733,19.3002,19.2689,19.2957,131500.0
2010-12-10 09:50:00,43.09,43.1,43.05,43.08,149300.0,19.2957,19.3002,19.2778,19.2912,149300.0
2010-12-10 09:55:00,43.09,43.16,43.07,43.11,178600.0,19.2957,19.3271,19.2868,19.3047,178600.0
2010-12-10 10:00:00,43.11,43.14,43.1,43.1,78400.0,19.3047,19.3181,19.3002,19.3002,78400.0
2010-12-10 10:05:00,43.1,43.14,43.09,43.13,114000.0,19.3002,19.3181,19.2957,19.3136,114000.0
2010-12-10 10:10:00,43.12,43.14,42.99,43.07,154500.0,19.3092,19.3181,19.2509,19.2868,154500.0
2010-12-10 10:15:00,43.07,43.08,42.99,43.06,93800.0,19.2868,19.2912,19.2509,19.2823,93800.0
2010-12-10 10:20:00,43.05,43.11,43.03,43.04,72600.0,19.2778,19.3047,19.2689,19.2733,72600.0
2010-12-10 10:25:00,43.05,43.1,43.04,43.1,52500.0,19.2778,19.3002,19.2733,19.3002,52500.0
2010-12-10 10:30:00,43.1,43.18,43.09,43.18,117500.0,19.3002,19.336,19.2957,19.336,117500.0
2010-12-10 10:35:00,43.17,43.18,43.1,43.1,92500.0,19.3315,19.336,19.3002,19.3002,92500.0
2010-12-10 10:40:00,43.1,43.18,43.09,43.17,95300.0,19.3002,19.336,19.2957,19.3315,95300.0
2010-12-10 10:45:00,43.17,43.2,43.15,43.18,75900.0,19.3315,19.345,19.3226,19.336,75900.0
2010-12-10 10:50:00,43.19,43.24,43.16,43.22,67000.0,19.3405,19.3629,19.3271,19.3539,67000.0
2010-12-10 10:55:00,43.22,43.24,43.22,43.24,64100.0,19.3539,19.3629,19.3539,19.3629,64100.0
2010-12-10 11:00:00,43.23,43.24,43.21,43.22,45200.0,19.3584,19.3629,19.3495,19.3539,45200.0
2010-12-10 11:05:00,43.22,43.25,43.21,43.24,114200.0,19.3539,19.3674,19.3495,19.3629,114200.0
2010-12-10 11:10:00,43.24,43.26,43.23,43.23,98000.0,19.3629,19.3719,19.3584,19.3584,98000.0
2010-12-10 11:15:00,43.23,43.27,43.21,43.22,40600.0,19.3584,19.3763,19.3495,19.3539,40600.0
2010-12-10 11:20:00,43.22,43.22,43.17,43.18,56100.0,19.3539,19.3539,19.3315,19.336,56100.0
2010-12-10 11:25:00,43.18,43.19,43.14,43.14,70700.0,19.336,19.3405,19.3181,19.3181,70700.0
2010-12-10 11:30:00,43.14,43.14,43.09,43.11,58000.0,19.3181,19.3181,19.2957,19.3047,58000.0
2010-12-10 11:35:00,43.11,43.11,43.05,43.06,33800.0,19.3047,19.3047,19.2778,19.2823,33800.0
2010-12-10 11:40:00,43.05,43.06,43.01,43.02,75600.0,19.2778,19.2823,19.2599,19.2644,75600.0
2010-12-10 11:45:00,43.02,43.04,43.0,43.04,29600.0,19.2644,19.2733,19.2554,19.2733,29600.0
2010-12-10 11:50:00,43.04,43.05,43.02,43.05,33600.0,19.2733,19.2778,19.2644,19.2778,33600.0
2010-12-10 11:55:00,43.05,43.1,43.05,43.07,76600.0,19.2778,19.3002,19.2778,19.2868,76600.0
2010-12-10 12:00:00,43.08,43.08,43.0,43.03,95300.0,19.2912,19.2912,19.2554,19.2689,95300.0
2010-12-10 12:05:00,43.03,43.04,42.96,43.0,82300.0,19.2689,19.2733,19.2375,19.2554,82300.0
2010-12-10 12:10:00,43.0,43.04,43.0,43.02,44400.0,19.2554,19.2733,19.2554,19.2644,44400.0
2010-12-10 12:15:00,43.02,43.04,43.01,43.04,19000.0,19.2644,19.2733,19.2599,19.2733,19000.0
2010-12-10 12:20:00,43.05,43.08,43.01,43.03,35800.0,19.2778,19.2912,19.2599,19.2689,35800.0
2010-12-10 12:25:00,43.03,43.06,43.02,43.03,39900.0,19.2689,19.2823,19.2644,19.2689,39900.0
2010-12-10 12:30:00,43.02,43.03,43.01,43.01,19000.0,19.2644,19.2689,19.2599,19.2599,19000.0
2010-12-10 12:35:00,43.01,43.03,43.0,43.01,38900.0,19.2599,19.2689,19.2554,19.2599,38900.0
2010-12-10 12:40:00,43.01,43.03,42.99,43.01,58000.0,19.2599,19.2689,19.2509,19.2599,58000.0
2010-12-10 12:45:00,43.0,43.02,42.95,42.98,55400.0,19.2554,19.2644,19.233,19.2465,55400.0
2010-12-10 12:50:00,42.98,43.0,42.96,42.97,18200.0,19.2465,19.2554,19.2375,19.242,18200.0
2010-12-10 12:55:00,42.98,43.01,42.97,43.0,53200.0,19.2465,19.2599,19.242,19.2554,53200.0
2010-12-10 13:00:00,43.0,43.04,42.99,43.03,33400.0,19.2554,19.2733,19.2509,19.2689,33400.0
2010-12-10 13:05:00,43.03,43.03,43.01,43.03,45600.0,19.2689,19.2689,19.2599,19.2689,45600.0
2010-12-10 13:10:00,43.02,43.03,42.99,43.0,54200.0,19.2644,19.2689,19.2509,19.2554,54200.0
2010-12-10 13:15:00,43.0,43.05,43.0,43.03,43700.0,19.2554,19.2778,19.2554,19.2689,43700.0
2010-12-10 13:20:00,43.03,43.1,43.03,43.1,64600.0,19.2689,19.3002,19.2689,19.3002,64600.0
2010-12-10 13:25:00,43.09,43.1,43.05,43.05,18800.0,19.2957,19.3002,19.2778,19.2778,18800.0
2010-12-10 13:30:00,43.06,43.06,43.03,43.03,33400.0,19.2823,19.2823,19.2689,19.2689,33400.0
2010-12-10 13:35:00,43.03,43.06,43.01,43.05,23100.0,19.2689,19.2823,19.2599,19.2778,23100.0
2010-12-10 13:40:00,43.06,43.06,43.02,43.03,31000.0,19.2823,19.2823,19.2644,19.2689,31000.0
2010-12-10 13:45:00,43.04,43.09,43.03,43.09,34900.0,19.2733,19.2957,19.2689,19.2957,34900.0
2010-12-10 13:50:00,43.08,43.1,43.08,43.08,19600.0,19.2912,19.3002,19.2912,19.2912,19600.0
2010-12-10 13:55:00,43.09,43.09,43.05,43.07,38000.0,19.2957,19.2957,19.2778,19.2868,38000.0
2010-12-10 14:00:00,43.07,43.1,43.06,43.09,41900.0,19.2868,19.3002,19.2823,19.2957,41900.0
2010-12-10 14:05:00,43.09,43.1,43.08,43.1,59300.0,19.2957,19.3002,19.2912,19.3002,59300.0
2010-12-10 14:10:00,43.1,43.12,43.09,43.11,40100.0,19.3002,19.3092,19.2957,19.3047,40100.0
2010-12-10 14:15:00,43.11,43.13,43.1,43.11,50700.0,19.3047,19.3136,19.3002,19.3047,50700.0
2010-12-10 14:20:00,43.11,43.22,43.11,43.18,109000.0,19.3047,19.3539,19.3047,19.336,109000.0
2010-12-10 14:25:00,43.18,43.21,43.17,43.21,50800.0,19.336,19.3495,19.3315,19.3495,50800.0
2010-12-10 14:30:00,43.2,43.31,43.2,43.31,155900.0,19.345,19.3942,19.345,19.3942,155900.0
2010-12-10 14:35:00,43.3,43.35,43.28,43.35,89700.0,19.3898,19.4122,19.3808,19.4122,89700.0
2010-12-10 14:40:00,43.34,43.35,43.26,43.27,47400.0,19.4077,19.4122,19.3719,19.3763,47400.0
2010-12-10 14:45:00,43.28,43.28,43.23,43.27,36600.0,19.3808,19.3808,19.3584,19.3763,36600.0
2010-12-10 14:50:00,43.27,43.29,43.24,43.24,39500.0,19.3763,19.3853,19.3629,19.3629,39500.0
2010-12-10 14:55:00,43.25,43.25,43.23,43.24,44000.0,19.3674,19.3674,19.3584,19.3629,44000.0
2010-12-10 15:00:00,43.23,43.25,43.22,43.24,61100.0,19.3584,19.3674,19.3539,19.3629,61100.0
2010-12-10 15:05:00,43.23,43.24,43.21,43.22,65700.0,19.3584,19.3629,19.3495,19.3539,65700.0
2010-12-10 15:10:00,43.23,43.23,43.16,43.16,68400.0,19.3584,19.3584,19.3271,19.3271,68400.0
2010-12-10 15:15:00,43.16,43.17,43.15,43.15,115500.0,19.3271,19.3315,19.3226,19.3226,115500.0
2010-12-10 15:20:00,43.16,43.16,43.12,43.13,57700.0,19.3271,19.3271,19.3092,19.3136,57700.0
2010-12-10 15:25:00,43.13,43.17,43.1,43.17,66100.0,19.3136,19.3315,19.3002,19.3315,66100.0
2010-12-10 15:30:00,43.18,43.19,43.15,43.16,55400.0,19.336,19.3405,19.3226,19.3271,55400.0
2010-12-10 15:35:00,43.16,43.19,43.15,43.17,68000.0,19.3271,19.3405,19.3226,19.3315,68000.0
2010-12-10 15:40:00,43.17,43.17,43.12,43.12,189100.0,19.3315,19.3315,19.3092,19.3092,189100.0
2010-12-10 15:45:00,43.13,43.18,43.12,43.15,214300.0,19.3136,19.336,19.3092,19.3226,214300.0
2010-12-10 15:50:00,43.15,43.19,43.13,43.19,164500.0,19.3226,19.3405,19.3136,19.3405,164500.0
2010-12-10 15:55:00,43.19,43.24,43.19,43.24,333400.0,19.3405,19.3629,19.3405,19.3629,333400.0
2010-12-13 09:30:00,43.48,43.5,43.46,43.5,249000.0,19.4704,19.4793,19.4614,19.4793,249000.0
2010-12-13 09:35:00,43.5,43.53,43.41,43.49,272600.0,19.4793,19.4928,19.439,19.4748,272600.0
2010-12-13 09:40:00,43.47,43.48,43.41,43.47,313400.0,19.4659,19.4704,19.439,19.4659,313400.0
2010-12-13 09:45:00,43.46,43.49,43.44,43.46,116100.0,19.4614,19.4748,19.4525,19.4614,116100.0
2010-12-13 09:50:00,43.46,43.54,43.45,43.5,140500.0,19.4614,19.4972,19.4569,19.4793,140500.0
2010-12-13 09:55:00,43.51,43.54,43.49,43.54,158700.0,19.4838,19.4972,19.4748,19.4972,158700.0
2010-12-13 10:00:00,43.53,43.64,43.53,43.61,129700.0,19.4928,19.542,19.4928,19.5286,129700.0
2010-12-13 10:05:00,43.61,43.63,43.57,43.63,140700.0,19.5286,19.5375,19.5107,19.5375,140700.0
2010-12-13 10:10:00,43.62,43.69,43.61,43.69,168400.0,19.5331,19.5644,19.5286,19.5644,168400.0
2010-12-13 10:15:00,43.69,43.78,43.68,43.77,231500.0,19.5644,19.6047,19.5599,19.6002,231500.0
2010-12-13 10:20:00,43.78,43.8,43.73,43.73,194300.0,19.6047,19.6137,19.5823,19.5823,194300.0
2010-12-13 10:25:00,43.73,43.76,43.69,43.69,129200.0,19.5823,19.5958,19.5644,19.5644,129200.0
2010-12-13 10:30:00,43.69,43.76,43.68,43.74,285700.0,19.5644,19.5958,19.5599,19.5868,285700.0
2010-12-13 10:35:00,43.74,43.77,43.72,43.73,118800.0,19.5868,19.6002,19.5778,19.5823,118800.0
2010-12-13 10:40:00,43.72,43.74,43.71,43.72,98900.0,19.5778,19.5868,19.5734,19.5778,98900.0
2010-12-13 10:45:00,43.73,43.78,43.73,43.75,51400.0,19.5823,19.6047,19.5823,19.5913,51400.0
2010-12-13 10:50:00,43.76,43.77,43.75,43.76,45400.0,19.5958,19.6002,19.5913,19.5958,45400.0
2010-12-13 10:55:00,43.77,43.78,43.72,43.73,78200.0,19.6002,19.6047,19.5778,19.5823,78200.0
2010-12-13 11:00:00,43.73,43.73,43.65,43.71,137900.0,19.5823,19.5823,19.5465,19.5734,137900.0
2010-12-13 11:05:00,43.72,43.74,43.7,43.72,116700.0,19.5778,19.5868,19.5689,19.5778,116700.0
2010-12-13 11:10:00,43.73,43.73,43.65,43.65,96300.0,19.5823,19.5823,19.5465,19.5465,96300.0
2010-12-13 11:15:00,43.66,43.67,43.62,43.63,114600.0,19.551,19.5555,19.5331,19.5375,114600.0
2010-12-13 11:20:00,43.63,43.63,43.55,43.55,81800.0,19.5375,19.5375,19.5017,19.5017,81800.0
2010-12-13 11:25:00,43.55,43.56,43.51,43.55,92200.0,19.5017,19.5062,19.4838,19.5017,92200.0
2010-12-13 11:30:00,43.56,43.62,43.52,43.62,88200.0,19.5062,19.5331,19.4883,19.5331,88200.0
2010-12-13 11:35:00,43.62,43.63,43.56,43.56,48200.0,19.5331,19.5375,19.5062,19.5062,48200.0
2010-12-13 11:40:00,43.57,43.57,43.51,43.51,43500.0,19.5107,19.5107,19.4838,19.4838,43500.0
2010-12-13 11:45:00,43.51,43.55,43.48,43.53,88600.0,19.4838,19.5017,19.4704,19.4928,88600.0
2010-12-13 11:50:00,43.52,43.52,43.48,43.5,48400.0,19.4883,19.4883,19.4704,19.4793,48400.0
2010-12-13 11:55:00,43.51,43.52,43.5,43.52,54900.0,19.4838,19.4883,19.4793,19.4883,54900.0
2010-12-13 12:00:00,43.52,43.56,43.51,43.51,34900.0,19.4883,19.5062,19.4838,19.4838,34900.0
2010-12-13 12:05:00,43.51,43.59,43.51,43.54,78000.0,19.4838,19.5196,19.4838,19.4972,78000.0
2010-12-13 12:10:00,43.53,43.57,43.53,43.57,45300.0,19.4928,19.5107,19.4928,19.5107,45300.0
2010-12-13 12:15:00,43.56,43.58,43.54,43.55,40900.0,19.5062,19.5151,19.4972,19.5017,40900.0
2010-12-13 12:20:00,43.55,43.58,43.54,43.55,35700.0,19.5017,19.5151,19.4972,19.5017,35700.0
2010-12-13 12:25:00,43.55,43.57,43.54,43.56,37800.0,19.5017,19.5107,19.4972,19.5062,37800.0
2010-12-13 12:30:00,43.56,43.6,43.56,43.59,42100.0,19.5062,19.5241,19.5062,19.5196,42100.0
2010-12-13 12:35:00,43.6,43.62,43.59,43.61,34900.0,19.5241,19.5331,19.5196,19.5286,34900.0
2010-12-13 12:40:00,43.6,43.61,43.59,43.6,28800.0,19.5241,19.5286,19.5196,19.5241,28800.0
2010-12-13 12:45:00,43.61,43.63,43.59,43.61,29900.0,19.5286,19.5375,19.5196,19.5286,29900.0
2010-12-13 12:50:00,43.62,43.64,43.61,43.62,33100.0,19.5331,19.542,19.5286,19.5331,33100.0
2010-12-13 12:55:00,43.62,43.66,43.6,43.61,40600.0,19.5331,19.551,19.5241,19.5286,40600.0
2010-12-13 13:00:00,43.62,43.65,43.61,43.62,23600.0,19.5331,19.5465,19.5286,19.5331,23600.0
2010-12-13 13:05:00,43.61,43.66,43.61,43.64,22600.0,19.5286,19.551,19.5286,19.542,22600.0
2010-12-13 13:10:00,43.63,43.71,43.62,43.71,84500.0,19.5375,19.5734,19.5331,19.5734,84500.0
2010-12-13 13:15:00,43.71,43.74,43.68,43.68,32500.0,19.5734,19.5868,19.5599,19.5599,32500.0
2010-12-13 13:20:00,43.69,43.71,43.67,43.69,39300.0,19.5644,19.5734,19.5555,19.5644,39300.0
2010-12-13 13:25:00,43.69,43.69,43.65,43.67,21600.0,19.5644,19.5644,19.5465,19.5555,21600.0
2010-12-13 13:30:00,43.66,43.67,43.61,43.61,27500.0,19.551,19.5555,19.5286,19.5286,27500.0
2010-12-13 13:35:00,43.62,43.64,43.59,43.64,24500.0,19.5331,19.542,19.5196,19.542,24500.0
2010-12-13 13:40:00,43.65,43.65,43.62,43.64,22000.0,19.5465,19.5465,19.5331,19.542,22000.0
2010-12-13 13:45:00,43.63,43.63,43.6,43.62,19000.0,19.5375,19.5375,19.5241,19.5331,19000.0
2010-12-13 13:50:00,43.62,43.65,43.62,43.63,19800.0,19.5331,19.5465,19.5331,19.5375,19800.0
2010-12-13 13:55:00,43.63,43.67,43.61,43.62,52800.0,19.5375,19.5555,19.5286,19.5331,52800.0
2010-12-13 14:00:00,43.62,43.64,43.6,43.63,34300.0,19.5331,19.542,19.5241,19.5375,34300.0
2010-12-13 14:05:00,43.63,43.65,43.63,43.64,37500.0,19.5375,19.5465,19.5375,19.542,37500.0
2010-12-13 14:10:00,43.64,43.68,43.64,43.65,34100.0,19.542,19.5599,19.542,19.5465,34100.0
2010-12-13 14:15:00,43.65,43.7,43.64,43.65,92800.0,19.5465,19.5689,19.542,19.5465,92800.0
2010-12-13 14:20:00,43.66,43.66,43.62,43.62,31100.0,19.551,19.551,19.5331,19.5331,31100.0
2010-12-13 14:25:00,43.62,43.64,43.62,43.62,31200.0,19.5331,19.542,19.5331,19.5331,31200.0
2010-12-13 14:30:00,43.62,43.64,43.62,43.64,22100.0,19.5331,19.542,19.5331,19.542,22100.0
2010-12-13 14:35:00,43.64,43.65,43.62,43.62,27300.0,19.542,19.5465,19.5331,19.5331,27300.0
2010-12-13 14:40:00,43.62,43.67,43.62,43.66,38500.0,19.5331,19.5555,19.5331,19.551,38500.0
2010-12-13 14:45:00,43.66,43.68,43.66,43.67,33400.0,19.551,19.5599,19.551,19.5555,33400.0
2010-12-13 14:50:00,43.68,43.68,43.66,43.67,24200.0,19.5599,19.5599,19.551,19.5555,24200.0
2010-12-13 14:55:00,43.67,43.68,43.62,43.64,45300.0,19.5555,19.5599,19.5331,19.542,45300.0
2010-12-13 15:00:00,43.64,43.64,43.62,43.64,18300.0,19.542,19.542,19.5331,19.542,18300.0
2010-12-13 15:05:00,43.64,43.64,43.59,43.59,44100.0,19.542,19.542,19.5196,19.5196,44100.0
2010-12-13 15:10:00,43.58,43.58,43.55,43.55,24000.0,19.5151,19.5151,19.5017,19.5017,24000.0
2010-12-13 15:15:00,43.56,43.56,43.55,43.56,29600.0,19.5062,19.5062,19.5017,19.5062,29600.0
2010-12-13 15:20:00,43.55,43.56,43.54,43.55,55700.0,19.5017,19.5062,19.4972,19.5017,55700.0
2010-12-13 15:25:00,43.56,43.58,43.56,43.56,35000.0,19.5062,19.5151,19.5062,19.5062,35000.0
2010-12-13 15:30:00,43.56,43.57,43.54,43.55,96300.0,19.5062,19.5107,19.4972,19.5017,96300.0
2010-12-13 15:35:00,43.56,43.57,43.55,43.57,41700.0,19.5062,19.5107,19.5017,19.5107,41700.0
2010-12-13 15:40:00,43.57,43.57,43.54,43.56,60600.0,19.5107,19.5107,19.4972,19.5062,60600.0
2010-12-13 15:45:00,43.55,43.56,43.5,43.5,112200.0,19.5017,19.5062,19.4793,19.4793,112200.0
2010-12-13 15:50:00,43.5,43.52,43.48,43.49,113400.0,19.4793,19.4883,19.4704,19.4748,113400.0
2010-12-13 15:55:00,43.49,43.49,43.43,43.44,115600.0,19.4748,19.4748,19.448,19.4525,115600.0
2010-12-14 09:30:00,44.83,44.83,44.56,44.58,1171500.0,20.0749,20.0749,19.954,19.9629,1171500.0
2010-12-14 09:35:00,44.58,44.67,44.53,44.53,587700.0,19.9629,20.0033,19.9406,19.9406,587700.0
2010-12-14 09:40:00,44.53,44.56,44.37,44.41,556600.0,19.9406,19.954,19.8689,19.8868,556600.0
2010-12-14 09:45:00,44.4,44.43,44.32,44.35,339700.0,19.8823,19.8958,19.8465,19.86,339700.0
2010-12-14 09:50:00,44.35,44.37,44.3,44.35,206000.0,19.86,19.8689,19.8376,19.86,206000.0
2010-12-14 09:55:00,44.36,44.49,44.35,44.47,189200.0,19.8644,19.9226,19.86,19.9137,189200.0
2010-12-14 10:00:00,44.47,44.51,44.45,44.51,154900.0,19.9137,19.9316,19.9047,19.9316,154900.0
2010-12-14 10:05:00,44.51,44.56,44.5,44.54,195700.0,19.9316,19.954,19.9271,19.945,195700.0
2010-12-14 10:10:00,44.54,44.55,44.45,44.47,274500.0,19.945,19.9495,19.9047,19.9137,274500.0
2010-12-14 10:15:00,44.47,44.54,44.47,44.51,125800.0,19.9137,19.945,19.9137,19.9316,125800.0
2010-12-14 10:20:00,44.52,44.59,44.51,44.57,163300.0,19.9361,19.9674,19.9316,19.9585,163300.0
2010-12-14 10:25:00,44.58,44.61,44.57,44.59,223200.0,19.9629,19.9764,19.9585,19.9674,223200.0
2010-12-14 10:30:00,44.58,44.62,44.54,44.6,183600.0,19.9629,19.9809,19.945,19.9719,183600.0
2010-12-14 10:35:00,44.6,44.7,44.6,44.69,190800.0,19.9719,20.0167,19.9719,20.0122,190800.0
2010-12-14 10:40:00,44.7,44.71,44.62,44.62,223800.0,20.0167,20.0212,19.9809,19.9809,223800.0
2010-12-14 10:45:00,44.62,44.68,44.61,44.62,151300.0,19.9809,20.0077,19.9764,19.9809,151300.0
2010-12-14 10:50:00,44.61,44.68,44.61,44.65,185600.0,19.9764,20.0077,19.9764,19.9943,185600.0
2010-12-14 10:55:00,44.65,44.69,44.64,44.67,197600.0,19.9943,20.0122,19.9898,20.0033,197600.0
2010-12-14 11:00:00,44.66,44.74,44.66,44.73,235700.0,19.9988,20.0346,19.9988,20.0301,235700.0
2010-12-14 11:05:00,44.73,44.75,44.71,44.71,176500.0,20.0301,20.0391,20.0212,20.0212,176500.0
2010-12-14 11:10:00,44.7,44.74,44.7,44.72,83400.0,20.0167,20.0346,20.0167,20.0256,83400.0
2010-12-14 11:15:00,44.72,44.74,44.71,44.72,89000.0,20.0256,20.0346,20.0212,20.0256,89000.0
2010-12-14 11:20:00,44.72,44.74,44.71,44.74,108300.0,20.0256,20.0346,20.0212,20.0346,108300.0
2010-12-14 11:25:00,44.73,44.75,44.72,44.72,203800.0,20.0301,20.0391,20.0256,20.0256,203800.0
2010-12-14 11:30:00,44.72,44.73,44.66,44.7,202300.0,20.0256,20.0301,19.9988,20.0167,202300.0
2010-12-14 11:35:00,44.7,44.71,44.65,44.7,129200.0,20.0167,20.0212,19.9943,20.0167,129200.0
2010-12-14 11:40:00,44.69,44.71,44.68,44.7,88900.0,20.0122,20.0212,20.0077,20.0167,88900.0
2010-12-14 11:45:00,44.69,44.7,44.67,44.68,80600.0,20.0122,20.0167,20.0033,20.0077,80600.0
2010-12-14 11:50:00,44.68,44.71,44.67,44.69,121400.0,20.0077,20.0212,20.0033,20.0122,121400.0
2010-12-14 11:55:00,44.7,44.73,44.69,44.73,54900.0,20.0167,20.0301,20.0122,20.0301,54900.0
2010-12-14 12:00:00,44.73,44.75,44.72,44.72,58600.0,20.0301,20.0391,20.0256,20.0256,58600.0
2010-12-14 12:05:00,44.73,44.74,44.71,44.71,56200.0,20.0301,20.0346,20.0212,20.0212,56200.0
2010-12-14 12:10:00,44.71,44.72,44.69,44.69,41600.0,20.0212,20.0256,20.0122,20.0122,41600.0
2010-12-14 12:15:00,44.69,44.72,44.66,44.67,56000.0,20.0122,20.0256,19.9988,20.0033,56000.0
2010-12-14 12:20:00,44.66,44.66,44.56,44.56,169300.0,19.9988,19.9988,19.954,19.954,169300.0
2010-12-14 12:25:00,44.56,44.57,44.52,44.52,66000.0,19.954,19.9585,19.9361,19.9361,66000.0
2010-12-14 12:30:00,44.52,44.52,44.48,44.51,235400.0,19.9361,19.9361,19.9182,19.9316,235400.0
2010-12-14 12:35:00,44.5,44.52,44.47,44.47,162100.0,19.9271,19.9361,19.9137,19.9137,162100.0
2010-12-14 12:40:00,44.47,44.55,44.45,44.55,109900.0,19.9137,19.9495,19.9047,19.9495,109900.0
2010-12-14 12:45:00,44.55,44.64,44.54,44.63,48800.0,19.9495,19.9898,19.945,19.9853,48800.0
2010-12-14 12:50:00,44.63,44.68,44.63,44.68,50600.0,19.9853,20.0077,19.9853,20.0077,50600.0
2010-12-14 12:55:00,44.67,44.68,44.61,44.62,52500.0,20.0033,20.0077,19.9764,19.9809,52500.0
2010-12-14 13:00:00,44.62,44.71,44.62,44.64,142000.0,19.9809,20.0212,19.9809,19.9898,142000.0
2010-12-14 13:05:00,44.65,44.66,44.64,44.64,49700.0,19.9943,19.9988,19.9898,19.9898,49700.0
2010-12-14 13:10:00,44.65,44.65,44.64,44.65,32800.0,19.9943,19.9943,19.9898,19.9943,32800.0
2010-12-14 13:15:00,44.65,44.68,44.64,44.68,136900.0,19.9943,20.0077,19.9898,20.0077,136900.0
2010-12-14 13:20:00,44.68,44.7,44.67,44.7,42600.0,20.0077,20.0167,20.0033,20.0167,42600.0
2010-12-14 13:25:00,44.69,44.7,44.68,44.68,41600.0,20.0122,20.0167,20.0077,20.0077,41600.0
2010-12-14 13:30:00,44.68,44.69,44.67,44.68,39500.0,20.0077,20.0122,20.0033,20.0077,39500.0
2010-12-14 13:35:00,44.68,44.68,44.67,44.68,34800.0,20.0077,20.0077,20.0033,20.0077,34800.0
2010-12-14 13:40:00,44.68,44.68,44.66,44.67,38700.0,20.0077,20.0077,19.9988,20.0033,38700.0
2010-12-14 13:45:00,44.67,44.68,44.66,44.67,60200.0,20.0033,20.0077,19.9988,20.0033,60200.0
2010-12-14 13:50:00,44.68,44.69,44.67,44.68,77800.0,20.0077,20.0122,20.0033,20.0077,77800.0
2010-12-14 13:55:00,44.68,44.69,44.64,44.64,118900.0,20.0077,20.0122,19.9898,19.9898,118900.0
2010-12-14 14:00:00,44.65,44.65,44.6,44.65,173600.0,19.9943,19.9943,19.9719,19.9943,173600.0
2010-12-14 14:05:00,44.64,44.66,44.64,44.65,376500.0,19.9898,19.9988,19.9898,19.9943,376500.0
2010-12-14 14:10:00,44.66,44.7,44.65,44.69,58800.0,19.9988,20.0167,19.9943,20.0122,58800.0
2010-12-14 14:15:00,44.69,44.75,44.68,44.74,203200.0,20.0122,20.0391,20.0077,20.0346,203200.0
2010-12-14 14:20:00,44.74,44.75,44.66,44.73,174500.0,20.0346,20.0391,19.9988,20.0301,174500.0
2010-12-14 14:25:00,44.73,44.75,44.68,44.68,108700.0,20.0301,20.0391,20.0077,20.0077,108700.0
2010-12-14 14:30:00,44.68,44.68,44.63,44.68,167400.0,20.0077,20.0077,19.9853,20.0077,167400.0
2010-12-14 14:35:00,44.68,44.69,44.06,44.29,1357300.0,20.0077,20.0122,19.7301,19.8331,1357300.0
2010-12-14 14:40:00,44.29,44.43,44.14,44.32,1015500.0,19.8331,19.8958,19.7659,19.8465,1015500.0
2010-12-14 14:45:00,44.32,44.44,44.09,44.09,553800.0,19.8465,19.9003,19.7435,19.7435,553800.0
2010-12-14 14:50:00,44.09,44.34,44.09,44.25,404800.0,19.7435,19.8555,19.7435,19.8152,404800.0
2010-12-14 14:55:00,44.24,44.4,44.24,44.4,144200.0,19.8107,19.8823,19.8107,19.8823,144200.0
2010-12-14 15:00:00,44.4,44.4,44.33,44.37,109400.0,19.8823,19.8823,19.851,19.8689,109400.0
2010-12-14 15:05:00,44.38,44.46,44.37,44.42,99800.0,19.8734,19.9092,19.8689,19.8913,99800.0
2010-12-14 15:10:00,44.42,44.42,44.3,44.39,100000.0,19.8913,19.8913,19.8376,19.8779,100000.0
2010-12-14 15:15:00,44.4,44.41,44.24,44.24,188800.0,19.8823,19.8868,19.8107,19.8107,188800.0
2010-12-14 15:20:00,44.24,44.32,44.24,44.29,117900.0,19.8107,19.8465,19.8107,19.8331,117900.0
2010-12-14 15:25:00,44.29,44.42,44.28,44.39,203200.0,19.8331,19.8913,19.8286,19.8779,203200.0
2010-12-14 15:30:00,44.39,44.42,44.35,44.38,118400.0,19.8779,19.8913,19.86,19.8734,118400.0
2010-12-14 15:35:00,44.38,44.39,44.33,44.35,118000.0,19.8734,19.8779,19.851,19.86,118000.0
2010-12-14 15:40:00,44.35,44.38,44.34,44.37,252800.0,19.86,19.8734,19.8555,19.8689,252800.0
2010-12-14 15:45:00,44.38,44.39,44.32,44.32,260700.0,19.8734,19.8779,19.8465,19.8465,260700.0
2010-12-14 15:50:00,44.32,44.36,44.31,44.32,198600.0,19.8465,19.8644,19.842,19.8465,198600.0
2010-12-14 15:55:00,44.32,44.44,44.32,44.44,330200.0,19.8465,19.9003,19.8465,19.9003,330200.0
2010-12-15 09:30:00,44.4,44.45,44.35,44.4,251500.0,19.8823,19.9047,19.86,19.8823,251500.0
2010-12-15 09:35:00,44.41,44.42,44.35,44.4,110500.0,19.8868,19.8913,19.86,19.8823,110500.0
2010-12-15 09:40:00,44.4,44.48,44.4,44.45,93400.0,19.8823,19.9182,19.8823,19.9047,93400.0
2010-12-15 09:45:00,44.46,44.57,44.45,44.57,187000.0,19.9092,19.9585,19.9047,19.9585,187000.0
2010-12-15 09:50:00,44.57,44.6,44.51,44.51,98000.0,19.9585,19.9719,19.9316,19.9316,98000.0
2010-12-15 09:55:00,44.52,44.52,44.45,44.51,170200.0,19.9361,19.9361,19.9047,19.9316,170200.0
2010-12-15 10:00:00,44.51,44.59,44.5,44.54,112400.0,19.9316,19.9674,19.9271,19.945,112400.0
2010-12-15 10:05:00,44.54,44.59,44.53,44.54,125800.0,19.945,19.9674,19.9406,19.945,125800.0
2010-12-15 10:10:00,44.55,44.63,44.53,44.63,74800.0,19.9495,19.9853,19.9406,19.9853,74800.0
2010-12-15 10:15:00,44.63,44.65,44.59,44.62,139700.0,19.9853,19.9943,19.9674,19.9809,139700.0
2010-12-15 10:20:00,44.62,44.64,44.53,44.55,62900.0,19.9809,19.9898,19.9406,19.9495,62900.0
2010-12-15 10:25:00,44.55,44.59,44.52,44.54,55200.0,19.9495,19.9674,19.9361,19.945,55200.0
2010-12-15 10:30:00,44.54,44.64,44.54,44.62,143200.0,19.945,19.9898,19.945,19.9809,143200.0
2010-12-15 10:35:00,44.61,44.64,44.57,44.57,59800.0,19.9764,19.9898,19.9585,19.9585,59800.0
2010-12-15 10:40:00,44.57,44.58,44.53,44.57,68900.0,19.9585,19.9629,19.9406,19.9585,68900.0
2010-12-15 10:45:00,44.57,44.58,44.53,44.57,29500.0,19.9585,19.9629,19.9406,19.9585,29500.0
2010-12-15 10:50:00,44.57,44.59,44.56,44.58,31900.0,19.9585,19.9674,19.954,19.9629,31900.0
2010-12-15 10:55:00,44.57,44.63,44.55,44.6,144400.0,19.9585,19.9853,19.9495,19.9719,144400.0
2010-12-15 11:00:00,44.59,44.6,44.57,44.57,32600.0,19.9674,19.9719,19.9585,19.9585,32600.0
2010-12-15 11:05:00,44.57,44.74,44.57,44.58,670500.0,19.9585,20.0346,19.9585,19.9629,670500.0
2010-12-15 11:10:00,44.58,44.58,44.53,44.55,130900.0,19.9629,19.9629,19.9406,19.9495,130900.0
2010-12-15 11:15:00,44.55,44.55,44.5,44.51,104500.0,19.9495,19.9495,19.9271,19.9316,104500.0
2010-12-15 11:20:00,44.51,44.58,44.5,44.58,90500.0,19.9316,19.9629,19.9271,19.9629,90500.0
2010-12-15 11:25:00,44.58,44.6,44.53,44.59,104500.0,19.9629,19.9719,19.9406,19.9674,104500.0
2010-12-15 11:30:00,44.59,44.66,44.57,44.62,151500.0,19.9674,19.9988,19.9585,19.9809,151500.0
2010-12-15 11:35:00,44.63,44.65,44.54,44.54,57200.0,19.9853,19.9943,19.945,19.945,57200.0
2010-12-15 11:40:00,44.54,44.56,44.54,44.55,100400.0,19.945,19.954,19.945,19.9495,100400.0
2010-12-15 11:45:00,44.55,44.59,44.52,44.59,93100.0,19.9495,19.9674,19.9361,19.9674,93100.0
2010-12-15 11:50:00,44.58,44.6,44.56,44.57,50900.0,19.9629,19.9719,19.954,19.9585,50900.0
2010-12-15 11:55:00,44.58,44.58,44.5,44.5,48500.0,19.9629,19.9629,19.9271,19.9271,48500.0
2010-12-15 12:00:00,44.5,44.56,44.5,44.55,78700.0,19.9271,19.954,19.9271,19.9495,78700.0
2010-12-15 12:05:00,44.56,44.57,44.54,44.56,28100.0,19.954,19.9585,19.945,19.954,28100.0
2010-12-15 12:10:00,44.55,44.57,44.54,44.56,97900.0,19.9495,19.9585,19.945,19.954,97900.0
2010-12-15 12:15:00,44.57,44.57,44.54,44.57,31600.0,19.9585,19.9585,19.945,19.9585,31600.0
2010-12-15 12:20:00,44.56,44.6,44.54,44.6,46700.0,19.954,19.9719,19.945,19.9719,46700.0
2010-12-15 12:25:00,44.59,44.6,44.58,44.6,28600.0,19.9674,19.9719,19.9629,19.9719,28600.0
2010-12-15 12:30:00,44.6,44.6,44.58,44.6,31400.0,19.9719,19.9719,19.9629,19.9719,31400.0
2010-12-15 12:35:00,44.59,44.59,44.57,44.58,25700.0,19.9674,19.9674,19.9585,19.9629,25700.0
2010-12-15 12:40:00,44.57,44.59,44.56,44.59,50500.0,19.9585,19.9674,19.954,19.9674,50500.0
2010-12-15 12:45:00,44.59,44.59,44.51,44.52,83900.0,19.9674,19.9674,19.9316,19.9361,83900.0
2010-12-15 12:50:00,44.52,44.52,44.44,44.46,128200.0,19.9361,19.9361,19.9003,19.9092,128200.0
2010-12-15 12:55:00,44.46,44.48,44.45,44.47,74000.0,19.9092,19.9182,19.9047,19.9137,74000.0
2010-12-15 13:00:00,44.46,44.48,44.34,44.36,172400.0,19.9092,19.9182,19.8555,19.8644,172400.0
2010-12-15 13:05:00,44.36,44.46,44.35,44.46,36800.0,19.8644,19.9092,19.86,19.9092,36800.0
2010-12-15 13:10:00,44.46,44.5,44.46,44.48,32900.0,19.9092,19.9271,19.9092,19.9182,32900.0
2010-12-15 13:15:00,44.49,44.49,44.4,44.41,45400.0,19.9226,19.9226,19.8823,19.8868,45400.0
2010-12-15 13:20:00,44.41,44.42,44.38,44.4,32300.0,19.8868,19.8913,19.8734,19.8823,32300.0
2010-12-15 13:25:00,44.4,44.43,44.37,44.43,42300.0,19.8823,19.8958,19.8689,19.8958,42300.0
2010-12-15 13:30:00,44.42,44.44,44.39,44.4,36400.0,19.8913,19.9003,19.8779,19.8823,36400.0
2010-12-15 13:35:00,44.4,44.4,44.35,44.4,24900.0,19.8823,19.8823,19.86,19.8823,24900.0
2010-12-15 13:40:00,44.4,44.4,43.8,44.18,1918000.0,19.8823,19.8823,19.6137,19.7838,1918000.0
2010-12-15 13:45:00,44.18,44.35,44.1,44.26,365700.0,19.7838,19.86,19.748,19.8197,365700.0
2010-12-15 13:50:00,44.26,44.36,44.15,44.26,172200.0,19.8197,19.8644,19.7704,19.8197,172200.0
2010-12-15 13:55:00,44.26,44.43,44.2,44.21,449600.0,19.8197,19.8958,19.7928,19.7973,449600.0
2010-12-15 14:00:00,44.21,44.22,44.03,44.05,578000.0,19.7973,19.8017,19.7167,19.7256,578000.0
2010-12-15 14:05:00,44.06,44.07,43.84,43.92,515100.0,19.7301,19.7346,19.6316,19.6674,515100.0
2010-12-15 14:10:00,43.9,43.94,43.68,43.76,468300.0,19.6584,19.6764,19.5599,19.5958,468300.0
2010-12-15 14:15:00,43.77,43.8,43.68,43.68,488500.0,19.6002,19.6137,19.5599,19.5599,488500.0
2010-12-15 14:20:00,43.68,43.69,43.33,43.43,926600.0,19.5599,19.5644,19.4032,19.448,926600.0
2010-12-15 14:25:00,43.42,43.63,43.29,43.6,676300.0,19.4435,19.5375,19.3853,19.5241,676300.0
2010-12-15 14:30:00,43.61,43.65,43.41,43.63,347400.0,19.5286,19.5465,19.439,19.5375,347400.0
2010-12-15 14:35:00,43.62,43.65,43.45,43.5,223700.0,19.5331,19.5465,19.4569,19.4793,223700.0
2010-12-15 14:40:00,43.49,43.69,43.46,43.62,235900.0,19.4748,19.5644,19.4614,19.5331,235900.0
2010-12-15 14:45:00,43.62,43.73,43.61,43.7,215700.0,19.5331,19.5823,19.5286,19.5689,215700.0
2010-12-15 14:50:00,43.7,43.73,43.6,43.62,230600.0,19.5689,19.5823,19.5241,19.5331,230600.0
2010-12-15 14:55:00,43.62,43.68,43.54,43.66,178900.0,19.5331,19.5599,19.4972,19.551,178900.0
2010-12-15 15:00:00,43.65,43.87,43.65,43.81,388200.0,19.5465,19.645,19.5465,19.6181,388200.0
2010-12-15 15:05:00,43.81,43.81,43.73,43.75,99700.0,19.6181,19.6181,19.5823,19.5913,99700.0
2010-12-15 15:10:00,43.75,43.77,43.69,43.74,205400.0,19.5913,19.6002,19.5644,19.5868,205400.0
2010-12-15 15:15:00,43.75,43.86,43.74,43.85,215100.0,19.5913,19.6405,19.5868,19.6361,215100.0
2010-12-15 15:20:00,43.85,44.0,43.82,43.93,177200.0,19.6361,19.7032,19.6226,19.6719,177200.0
2010-12-15 15:25:00,43.93,43.97,43.86,43.88,105100.0,19.6719,19.6898,19.6405,19.6495,105100.0
2010-12-15 15:30:00,43.89,43.95,43.86,43.95,132300.0,19.654,19.6808,19.6405,19.6808,132300.0
2010-12-15 15:35:00,43.95,44.0,43.92,43.97,232700.0,19.6808,19.7032,19.6674,19.6898,232700.0
2010-12-15 15:40:00,43.96,43.97,43.85,43.86,140600.0,19.6853,19.6898,19.6361,19.6405,140600.0
2010-12-15 15:45:00,43.85,43.85,43.76,43.81,207300.0,19.6361,19.6361,19.5958,19.6181,207300.0
2010-12-15 15:50:00,43.82,43.87,43.81,43.83,180500.0,19.6226,19.645,19.6181,19.6271,180500.0
2010-12-15 15:55:00,43.82,43.86,43.77,43.84,358900.0,19.6226,19.6405,19.6002,19.6316,358900.0
2010-12-16 09:30:00,43.89,43.99,43.88,43.91,510600.0,19.654,19.6987,19.6495,19.6629,510600.0
2010-12-16 09:35:00,43.91,44.02,43.91,44.01,214300.0,19.6629,19.7122,19.6629,19.7077,214300.0
2010-12-16 09:40:00,44.01,44.01,43.93,43.93,233900.0,19.7077,19.7077,19.6719,19.6719,233900.0
2010-12-16 09:45:00,43.94,43.99,43.94,43.97,115500.0,19.6764,19.6987,19.6764,19.6898,115500.0
2010-12-16 09:50:00,43.97,44.0,43.92,43.93,166600.0,19.6898,19.7032,19.6674,19.6719,166600.0
2010-12-16 09:55:00,43.92,43.93,43.78,43.81,144000.0,19.6674,19.6719,19.6047,19.6181,144000.0
2010-12-16 10:00:00,43.81,43.9,43.76,43.88,246900.0,19.6181,19.6584,19.5958,19.6495,246900.0
2010-12-16 10:05:00,43.87,43.88,43.72,43.77,135300.0,19.645,19.6495,19.5778,19.6002,135300.0
2010-12-16 10:10:00,43.77,43.78,43.59,43.67,375300.0,19.6002,19.6047,19.5196,19.5555,375300.0
2010-12-16 10:15:00,43.66,43.75,43.61,43.7,184000.0,19.551,19.5913,19.5286,19.5689,184000.0
2010-12-16 10:20:00,43.71,43.86,43.71,43.81,204100.0,19.5734,19.6405,19.5734,19.6181,204100.0
2010-12-16 10:25:00,43.81,43.85,43.78,43.81,183600.0,19.6181,19.6361,19.6047,19.6181,183600.0
2010-12-16 10:30:00,43.81,43.83,43.78,43.79,128100.0,19.6181,19.6271,19.6047,19.6092,128100.0
2010-12-16 10:35:00,43.78,43.85,43.75,43.84,171100.0,19.6047,19.6361,19.5913,19.6316,171100.0
2010-12-16 10:40:00,43.83,43.86,43.81,43.83,119800.0,19.6271,19.6405,19.6181,19.6271,119800.0
2010-12-16 10:45:00,43.83,43.92,43.82,43.9,150200.0,19.6271,19.6674,19.6226,19.6584,150200.0
2010-12-16 10:50:00,43.9,43.92,43.86,43.92,100600.0,19.6584,19.6674,19.6405,19.6674,100600.0
2010-12-16 10:55:00,43.92,43.99,43.91,43.99,94800.0,19.6674,19.6987,19.6629,19.6987,94800.0
2010-12-16 11:00:00,43.99,44.01,43.93,43.94,124600.0,19.6987,19.7077,19.6719,19.6764,124600.0
2010-12-16 11:05:00,43.94,43.95,43.88,43.89,69800.0,19.6764,19.6808,19.6495,19.654,69800.0
2010-12-16 11:10:00,43.88,43.98,43.88,43.96,110900.0,19.6495,19.6943,19.6495,19.6853,110900.0
2010-12-16 11:15:00,43.97,44.0,43.95,43.96,81900.0,19.6898,19.7032,19.6808,19.6853,81900.0
2010-12-16 11:20:00,43.95,43.99,43.93,43.95,129900.0,19.6808,19.6987,19.6719,19.6808,129900.0
2010-12-16 11:25:00,43.94,43.97,43.91,43.94,67600.0,19.6764,19.6898,19.6629,19.6764,67600.0
2010-12-16 11:30:00,43.93,43.93,43.78,43.86,255800.0,19.6719,19.6719,19.6047,19.6405,255800.0
2010-12-16 11:35:00,43.86,43.92,43.82,43.84,91700.0,19.6405,19.6674,19.6226,19.6316,91700.0
2010-12-16 11:40:00,43.84,43.9,43.83,43.86,51100.0,19.6316,19.6584,19.6271,19.6405,51100.0
2010-12-16 11:45:00,43.86,43.86,43.78,43.78,94100.0,19.6405,19.6405,19.6047,19.6047,94100.0
2010-12-16 11:50:00,43.78,43.82,43.76,43.8,64300.0,19.6047,19.6226,19.5958,19.6137,64300.0
2010-12-16 11:55:00,43.8,43.84,43.77,43.77,84400.0,19.6137,19.6316,19.6002,19.6002,84400.0
2010-12-16 12:00:00,43.77,43.78,43.73,43.75,61000.0,19.6002,19.6047,19.5823,19.5913,61000.0
2010-12-16 12:05:00,43.74,43.75,43.7,43.71,50200.0,19.5868,19.5913,19.5689,19.5734,50200.0
2010-12-16 12:10:00,43.71,43.73,43.7,43.72,50600.0,19.5734,19.5823,19.5689,19.5778,50600.0
2010-12-16 12:15:00,43.73,43.75,43.72,43.73,35700.0,19.5823,19.5913,19.5778,19.5823,35700.0
2010-12-16 12:20:00,43.73,43.78,43.73,43.76,40200.0,19.5823,19.6047,19.5823,19.5958,40200.0
2010-12-16 12:25:00,43.76,43.77,43.7,43.71,26500.0,19.5958,19.6002,19.5689,19.5734,26500.0
2010-12-16 12:30:00,43.71,43.76,43.71,43.76,37100.0,19.5734,19.5958,19.5734,19.5958,37100.0
2010-12-16 12:35:00,43.75,43.75,43.72,43.75,46700.0,19.5913,19.5913,19.5778,19.5913,46700.0
2010-12-16 12:40:00,43.75,43.79,43.73,43.79,35200.0,19.5913,19.6092,19.5823,19.6092,35200.0
2010-12-16 12:45:00,43.79,43.84,43.78,43.8,51600.0,19.6092,19.6316,19.6047,19.6137,51600.0
2010-12-16 12:50:00,43.8,43.83,43.79,43.83,31400.0,19.6137,19.6271,19.6092,19.6271,31400.0
2010-12-16 12:55:00,43.82,43.82,43.76,43.77,37000.0,19.6226,19.6226,19.5958,19.6002,37000.0
2010-12-16 13:00:00,43.76,43.77,43.74,43.75,29800.0,19.5958,19.6002,19.5868,19.5913,29800.0
2010-12-16 13:05:00,43.75,43.75,43.72,43.72,26500.0,19.5913,19.5913,19.5778,19.5778,26500.0
2010-12-16 13:10:00,43.73,43.83,43.72,43.82,55500.0,19.5823,19.6271,19.5778,19.6226,55500.0
2010-12-16 13:15:00,43.83,43.88,43.81,43.87,52600.0,19.6271,19.6495,19.6181,19.645,52600.0
2010-12-16 13:20:00,43.86,43.88,43.8,43.81,34900.0,19.6405,19.6495,19.6137,19.6181,34900.0
2010-12-16 13:25:00,43.82,43.86,43.8,43.8,23600.0,19.6226,19.6405,19.6137,19.6137,23600.0
2010-12-16 13:30:00,43.8,43.81,43.78,43.8,29800.0,19.6137,19.6181,19.6047,19.6137,29800.0
2010-12-16 13:35:00,43.8,43.84,43.79,43.84,31100.0,19.6137,19.6316,19.6092,19.6316,31100.0
2010-12-16 13:40:00,43.85,43.87,43.84,43.85,47100.0,19.6361,19.645,19.6316,19.6361,47100.0
2010-12-16 13:45:00,43.85,43.93,43.85,43.92,57700.0,19.6361,19.6719,19.6361,19.6674,57700.0
2010-12-16 13:50:00,43.92,43.93,43.88,43.9,123700.0,19.6674,19.6719,19.6495,19.6584,123700.0
2010-12-16 13:55:00,43.9,43.92,43.88,43.92,50800.0,19.6584,19.6674,19.6495,19.6674,50800.0
2010-12-16 14:00:00,43.91,43.98,43.91,43.97,59500.0,19.6629,19.6943,19.6629,19.6898,59500.0
2010-12-16 14:05:00,43.96,43.98,43.93,43.94,41300.0,19.6853,19.6943,19.6719,19.6764,41300.0
2010-12-16 14:10:00,43.95,43.95,43.87,43.89,57400.0,19.6808,19.6808,19.645,19.654,57400.0
2010-12-16 14:15:00,43.89,43.9,43.88,43.88,37500.0,19.654,19.6584,19.6495,19.6495,37500.0
2010-12-16 14:20:00,43.88,43.89,43.82,43.85,57400.0,19.6495,19.654,19.6226,19.6361,57400.0
2010-12-16 14:25:00,43.85,43.85,43.75,43.75,57000.0,19.6361,19.6361,19.5913,19.5913,57000.0
2010-12-16 14:30:00,43.76,43.76,43.7,43.73,67900.0,19.5958,19.5958,19.5689,19.5823,67900.0
2010-12-16 14:35:00,43.73,43.74,43.71,43.71,36000.0,19.5823,19.5868,19.5734,19.5734,36000.0
2010-12-16 14:40:00,43.72,43.72,43.71,43.71,34100.0,19.5778,19.5778,19.5734,19.5734,34100.0
2010-12-16 14:45:00,43.7,43.74,43.7,43.71,43200.0,19.5689,19.5868,19.5689,19.5734,43200.0
2010-12-16 14:50:00,43.71,43.74,43.7,43.73,66500.0,19.5734,19.5868,19.5689,19.5823,66500.0
2010-12-16 14:55:00,43.74,43.74,43.72,43.73,38900.0,19.5868,19.5868,19.5778,19.5823,38900.0
2010-12-16 15:00:00,43.74,43.8,43.73,43.78,71500.0,19.5868,19.6137,19.5823,19.6047,71500.0
2010-12-16 15:05:00,43.78,43.85,43.77,43.85,53500.0,19.6047,19.6361,19.6002,19.6361,53500.0
2010-12-16 15:10:00,43.85,43.85,43.8,43.8,61800.0,19.6361,19.6361,19.6137,19.6137,61800.0
2010-12-16 15:15:00,43.8,43.83,43.78,43.78,69100.0,19.6137,19.6271,19.6047,19.6047,69100.0
2010-12-16 15:20:00,43.78,43.78,43.7,43.73,118800.0,19.6047,19.6047,19.5689,19.5823,118800.0
2010-12-16 15:25:00,43.73,43.73,43.67,43.71,134300.0,19.5823,19.5823,19.5555,19.5734,134300.0
2010-12-16 15:30:00,43.71,43.71,43.65,43.69,138800.0,19.5734,19.5734,19.5465,19.5644,138800.0
2010-12-16 15:35:00,43.68,43.74,43.66,43.69,185400.0,19.5599,19.5868,19.551,19.5644,185400.0
2010-12-16 15:40:00,43.68,43.68,43.63,43.64,170500.0,19.5599,19.5599,19.5375,19.542,170500.0
2010-12-16 15:45:00,43.63,43.64,43.6,43.62,166300.0,19.5375,19.542,19.5241,19.5331,166300.0
2010-12-16 15:50:00,43.62,43.69,43.6,43.69,322800.0,19.5331,19.5644,19.5241,19.5644,322800.0
2010-12-16 15:55:00,43.68,43.77,43.68,43.76,288000.0,19.5599,19.6002,19.5599,19.5958,288000.0
2010-12-17 09:30:00,43.58,43.63,43.57,43.6,116000.0,19.5151,19.5375,19.5107,19.5241,116000.0
2010-12-17 09:35:00,43.59,43.61,43.54,43.61,166200.0,19.5196,19.5286,19.4972,19.5286,166200.0
2010-12-17 09:40:00,43.6,43.61,43.54,43.6,184600.0,19.5241,19.5286,19.4972,19.5241,184600.0
2010-12-17 09:45:00,43.6,43.7,43.59,43.69,55700.0,19.5241,19.5689,19.5196,19.5644,55700.0
2010-12-17 09:50:00,43.7,43.7,43.64,43.65,22500.0,19.5689,19.5689,19.542,19.5465,22500.0
2010-12-17 09:55:00,43.66,43.75,43.63,43.74,76800.0,19.551,19.5913,19.5375,19.5868,76800.0
2010-12-17 10:00:00,43.74,43.76,43.55,43.55,88500.0,19.5868,19.5958,19.5017,19.5017,88500.0
2010-12-17 10:05:00,43.55,43.63,43.55,43.6,94900.0,19.5017,19.5375,19.5017,19.5241,94900.0
2010-12-17 10:10:00,43.61,43.63,43.57,43.57,79300.0,19.5286,19.5375,19.5107,19.5107,79300.0
2010-12-17 10:15:00,43.58,43.58,43.52,43.54,56000.0,19.5151,19.5151,19.4883,19.4972,56000.0
2010-12-17 10:20:00,43.55,43.6,43.53,43.59,43000.0,19.5017,19.5241,19.4928,19.5196,43000.0
2010-12-17 10:25:00,43.6,43.62,43.57,43.59,41300.0,19.5241,19.5331,19.5107,19.5196,41300.0
2010-12-17 10:30:00,43.59,43.67,43.58,43.67,111600.0,19.5196,19.5555,19.5151,19.5555,111600.0
2010-12-17 10:35:00,43.66,43.66,43.57,43.6,41600.0,19.551,19.551,19.5107,19.5241,41600.0
2010-12-17 10:40:00,43.6,43.61,43.52,43.53,63800.0,19.5241,19.5286,19.4883,19.4928,63800.0
2010-12-17 10:45:00,43.52,43.53,43.46,43.53,91000.0,19.4883,19.4928,19.4614,19.4928,91000.0
2010-12-17 10:50:00,43.53,43.56,43.48,43.51,109200.0,19.4928,19.5062,19.4704,19.4838,109200.0
2010-12-17 10:55:00,43.52,43.56,43.51,43.51,60700.0,19.4883,19.5062,19.4838,19.4838,60700.0
2010-12-17 11:00:00,43.51,43.54,43.5,43.51,77900.0,19.4838,19.4972,19.4793,19.4838,77900.0
2010-12-17 11:05:00,43.51,43.54,43.49,43.53,61100.0,19.4838,19.4972,19.4748,19.4928,61100.0
2010-12-17 11:10:00,43.53,43.53,43.4,43.49,296700.0,19.4928,19.4928,19.4345,19.4748,296700.0
2010-12-17 11:15:00,43.49,43.5,43.4,43.44,95700.0,19.4748,19.4793,19.4345,19.4525,95700.0
2010-12-17 11:20:00,43.44,43.52,43.43,43.5,145400.0,19.4525,19.4883,19.448,19.4793,145400.0
2010-12-17 11:25:00,43.49,43.5,43.43,43.43,106800.0,19.4748,19.4793,19.448,19.448,106800.0
2010-12-17 11:30:00,43.43,43.45,43.29,43.32,146900.0,19.448,19.4569,19.3853,19.3987,146900.0
2010-12-17 11:35:00,43.33,43.41,43.33,43.4,33300.0,19.4032,19.439,19.4032,19.4345,33300.0
2010-12-17 11:40:00,43.39,43.4,43.35,43.36,16200.0,19.4301,19.4345,19.4122,19.4166,16200.0
2010-12-17 11:45:00,43.35,43.38,43.35,43.38,44500.0,19.4122,19.4256,19.4122,19.4256,44500.0
2010-12-17 11:50:00,43.37,43.43,43.36,43.42,39400.0,19.4211,19.448,19.4166,19.4435,39400.0
2010-12-17 11:55:00,43.42,43.42,43.35,43.42,36100.0,19.4435,19.4435,19.4122,19.4435,36100.0
2010-12-17 12:00:00,43.43,43.43,43.38,43.43,20000.0,19.448,19.448,19.4256,19.448,20000.0
2010-12-17 12:05:00,43.42,43.43,43.38,43.38,16800.0,19.4435,19.448,19.4256,19.4256,16800.0
2010-12-17 12:10:00,43.37,43.41,43.35,43.4,23700.0,19.4211,19.439,19.4122,19.4345,23700.0
2010-12-17 12:15:00,43.41,43.42,43.39,43.4,23900.0,19.439,19.4435,19.4301,19.4345,23900.0
2010-12-17 12:20:00,43.4,43.4,43.35,43.35,46300.0,19.4345,19.4345,19.4122,19.4122,46300.0
2010-12-17 12:25:00,43.35,43.36,43.33,43.34,19800.0,19.4122,19.4166,19.4032,19.4077,19800.0
2010-12-17 12:30:00,43.35,43.37,43.34,43.36,27700.0,19.4122,19.4211,19.4077,19.4166,27700.0
2010-12-17 12:35:00,43.37,43.39,43.36,43.38,17200.0,19.4211,19.4301,19.4166,19.4256,17200.0
2010-12-17 12:40:00,43.38,43.39,43.37,43.37,13300.0,19.4256,19.4301,19.4211,19.4211,13300.0
2010-12-17 12:45:00,43.38,43.38,43.33,43.35,43500.0,19.4256,19.4256,19.4032,19.4122,43500.0
2010-12-17 12:50:00,43.34,43.34,43.3,43.3,35500.0,19.4077,19.4077,19.3898,19.3898,35500.0
2010-12-17 12:55:00,43.3,43.31,43.26,43.27,38800.0,19.3898,19.3942,19.3719,19.3763,38800.0
2010-12-17 13:00:00,43.28,43.31,43.27,43.3,24500.0,19.3808,19.3942,19.3763,19.3898,24500.0
2010-12-17 13:05:00,43.3,43.35,43.29,43.34,28200.0,19.3898,19.4122,19.3853,19.4077,28200.0
2010-12-17 13:10:00,43.34,43.36,43.33,43.33,23000.0,19.4077,19.4166,19.4032,19.4032,23000.0
2010-12-17 13:15:00,43.33,43.34,43.3,43.3,22100.0,19.4032,19.4077,19.3898,19.3898,22100.0
2010-12-17 13:20:00,43.3,43.35,43.3,43.35,44700.0,19.3898,19.4122,19.3898,19.4122,44700.0
2010-12-17 13:25:00,43.34,43.36,43.32,43.35,57400.0,19.4077,19.4166,19.3987,19.4122,57400.0
2010-12-17 13:30:00,43.35,43.35,43.32,43.35,35300.0,19.4122,19.4122,19.3987,19.4122,35300.0
2010-12-17 13:35:00,43.35,43.35,43.32,43.32,35400.0,19.4122,19.4122,19.3987,19.3987,35400.0
2010-12-17 13:40:00,43.33,43.34,43.32,43.34,25900.0,19.4032,19.4077,19.3987,19.4077,25900.0
2010-12-17 13:45:00,43.33,43.35,43.32,43.33,57400.0,19.4032,19.4122,19.3987,19.4032,57400.0
2010-12-17 13:50:00,43.33,43.41,43.33,43.41,60300.0,19.4032,19.439,19.4032,19.439,60300.0
2010-12-17 13:55:00,43.41,43.44,43.4,43.43,14700.0,19.439,19.4525,19.4345,19.448,14700.0
2010-12-17 14:00:00,43.42,43.44,43.4,43.41,44400.0,19.4435,19.4525,19.4345,19.439,44400.0
2010-12-17 14:05:00,43.4,43.48,43.4,43.48,53000.0,19.4345,19.4704,19.4345,19.4704,53000.0
2010-12-17 14:10:00,43.48,43.5,43.46,43.46,49100.0,19.4704,19.4793,19.4614,19.4614,49100.0
2010-12-17 14:15:00,43.45,43.48,43.44,43.47,18000.0,19.4569,19.4704,19.4525,19.4659,18000.0
2010-12-17 14:20:00,43.47,43.49,43.44,43.48,44100.0,19.4659,19.4748,19.4525,19.4704,44100.0
2010-12-17 14:25:00,43.48,43.48,43.38,43.38,41000.0,19.4704,19.4704,19.4256,19.4256,41000.0
2010-12-17 14:30:00,43.38,43.39,43.35,43.38,52900.0,19.4256,19.4301,19.4122,19.4256,52900.0
2010-12-17 14:35:00,43.38,43.39,43.36,43.37,40000.0,19.4256,19.4301,19.4166,19.4211,40000.0
2010-12-17 14:40:00,43.36,43.41,43.35,43.4,88600.0,19.4166,19.439,19.4122,19.4345,88600.0
2010-12-17 14:45:00,43.4,43.41,43.38,43.4,33000.0,19.4345,19.439,19.4256,19.4345,33000.0
2010-12-17 14:50:00,43.4,43.4,43.35,43.35,32700.0,19.4345,19.4345,19.4122,19.4122,32700.0
2010-12-17 14:55:00,43.35,43.41,43.35,43.39,67600.0,19.4122,19.439,19.4122,19.4301,67600.0
2010-12-17 15:00:00,43.4,43.4,43.34,43.34,29300.0,19.4345,19.4345,19.4077,19.4077,29300.0
2010-12-17 15:05:00,43.34,43.35,43.3,43.31,49400.0,19.4077,19.4122,19.3898,19.3942,49400.0
2010-12-17 15:10:00,43.3,43.34,43.3,43.32,38800.0,19.3898,19.4077,19.3898,19.3987,38800.0
2010-12-17 15:15:00,43.31,43.32,43.28,43.28,57500.0,19.3942,19.3987,19.3808,19.3808,57500.0
2010-12-17 15:20:00,43.28,43.29,43.17,43.18,303000.0,19.3808,19.3853,19.3315,19.336,303000.0
2010-12-17 15:25:00,43.18,43.25,43.16,43.22,230800.0,19.336,19.3674,19.3271,19.3539,230800.0
2010-12-17 15:30:00,43.23,43.37,43.21,43.36,395200.0,19.3584,19.4211,19.3495,19.4166,395200.0
2010-12-17 15:35:00,43.36,43.36,43.24,43.3,243100.0,19.4166,19.4166,19.3629,19.3898,243100.0
2010-12-17 15:40:00,43.29,43.38,43.29,43.36,239300.0,19.3853,19.4256,19.3853,19.4166,239300.0
2010-12-17 15:45:00,43.35,43.35,43.33,43.34,83000.0,19.4122,19.4122,19.4032,19.4077,83000.0
2010-12-17 15:50:00,43.34,43.35,43.27,43.27,131200.0,19.4077,19.4122,19.3763,19.3763,131200.0
2010-12-17 15:55:00,43.27,43.27,43.24,43.26,324300.0,19.3763,19.3763,19.3629,19.3719,324300.0
2010-12-20 09:30:00,43.75,43.75,43.65,43.66,279900.0,19.5913,19.5913,19.5465,19.551,279900.0
2010-12-20 09:35:00,43.66,43.7,43.64,43.64,140600.0,19.551,19.5689,19.542,19.542,140600.0
2010-12-20 09:40:00,43.64,43.7,43.5,43.52,245400.0,19.542,19.5689,19.4793,19.4883,245400.0
2010-12-20 09:45:00,43.52,43.56,43.45,43.56,102400.0,19.4883,19.5062,19.4569,19.5062,102400.0
2010-12-20 09:50:00,43.55,43.57,43.5,43.52,144100.0,19.5017,19.5107,19.4793,19.4883,144100.0
2010-12-20 09:55:00,43.52,43.54,43.44,43.5,190100.0,19.4883,19.4972,19.4525,19.4793,190100.0
2010-12-20 10:00:00,43.49,43.5,43.47,43.49,74200.0,19.4748,19.4793,19.4659,19.4748,74200.0
2010-12-20 10:05:00,43.49,43.51,43.43,43.45,133600.0,19.4748,19.4838,19.448,19.4569,133600.0
2010-12-20 10:10:00,43.44,43.45,43.25,43.3,184700.0,19.4525,19.4569,19.3674,19.3898,184700.0
2010-12-20 10:15:00,43.31,43.31,43.2,43.24,224800.0,19.3942,19.3942,19.345,19.3629,224800.0
2010-12-20 10:20:00,43.24,43.31,43.23,43.3,456200.0,19.3629,19.3942,19.3584,19.3898,456200.0
2010-12-20 10:25:00,43.31,43.39,43.3,43.38,160000.0,19.3942,19.4301,19.3898,19.4256,160000.0
2010-12-20 10:30:00,43.39,43.45,43.38,43.44,87700.0,19.4301,19.4569,19.4256,19.4525,87700.0
2010-12-20 10:35:00,43.44,43.47,43.38,43.46,131800.0,19.4525,19.4659,19.4256,19.4614,131800.0
2010-12-20 10:40:00,43.45,43.5,43.45,43.48,143300.0,19.4569,19.4793,19.4569,19.4704,143300.0
2010-12-20 10:45:00,43.48,43.59,43.47,43.59,224900.0,19.4704,19.5196,19.4659,19.5196,224900.0
2010-12-20 10:50:00,43.6,43.67,43.59,43.64,153900.0,19.5241,19.5555,19.5196,19.542,153900.0
2010-12-20 10:55:00,43.65,43.66,43.58,43.59,152100.0,19.5465,19.551,19.5151,19.5196,152100.0
2010-12-20 11:00:00,43.59,43.65,43.55,43.64,94900.0,19.5196,19.5465,19.5017,19.542,94900.0
2010-12-20 11:05:00,43.64,43.65,43.59,43.64,107500.0,19.542,19.5465,19.5196,19.542,107500.0
2010-12-20 11:10:00,43.64,43.68,43.64,43.67,101500.0,19.542,19.5599,19.542,19.5555,101500.0
2010-12-20 11:15:00,43.68,43.69,43.6,43.61,76800.0,19.5599,19.5644,19.5241,19.5286,76800.0
2010-12-20 11:20:00,43.62,43.63,43.6,43.62,44800.0,19.5331,19.5375,19.5241,19.5331,44800.0
2010-12-20 11:25:00,43.62,43.7,43.62,43.68,59700.0,19.5331,19.5689,19.5331,19.5599,59700.0
2010-12-20 11:30:00,43.67,43.72,43.66,43.67,106600.0,19.5555,19.5778,19.551,19.5555,106600.0
2010-12-20 11:35:00,43.66,43.66,43.54,43.58,50000.0,19.551,19.551,19.4972,19.5151,50000.0
2010-12-20 11:40:00,43.58,43.62,43.58,43.59,22100.0,19.5151,19.5331,19.5151,19.5196,22100.0
2010-12-20 11:45:00,43.59,43.59,43.52,43.59,50900.0,19.5196,19.5196,19.4883,19.5196,50900.0
2010-12-20 11:50:00,43.58,43.61,43.58,43.61,20000.0,19.5151,19.5286,19.5151,19.5286,20000.0
2010-12-20 11:55:00,43.61,43.61,43.54,43.56,24500.0,19.5286,19.5286,19.4972,19.5062,24500.0
2010-12-20 12:00:00,43.56,43.58,43.56,43.57,25200.0,19.5062,19.5151,19.5062,19.5107,25200.0
2010-12-20 12:05:00,43.56,43.57,43.54,43.55,39700.0,19.5062,19.5107,19.4972,19.5017,39700.0
2010-12-20 12:10:00,43.56,43.62,43.56,43.62,30000.0,19.5062,19.5331,19.5062,19.5331,30000.0
2010-12-20 12:15:00,43.62,43.64,43.61,43.63,19400.0,19.5331,19.542,19.5286,19.5375,19400.0
2010-12-20 12:20:00,43.63,43.65,43.62,43.64,18700.0,19.5375,19.5465,19.5331,19.542,18700.0
2010-12-20 12:25:00,43.64,43.65,43.62,43.62,24300.0,19.542,19.5465,19.5331,19.5331,24300.0
2010-12-20 12:30:00,43.61,43.65,43.6,43.6,42600.0,19.5286,19.5465,19.5241,19.5241,42600.0
2010-12-20 12:35:00,43.6,43.63,43.53,43.63,117000.0,19.5241,19.5375,19.4928,19.5375,117000.0
2010-12-20 12:40:00,43.63,43.64,43.62,43.63,8800.0,19.5375,19.542,19.5331,19.5375,8800.0
2010-12-20 12:45:00,43.64,43.67,43.63,43.64,28400.0,19.542,19.5555,19.5375,19.542,28400.0
2010-12-20 12:50:00,43.63,43.65,43.62,43.63,24600.0,19.5375,19.5465,19.5331,19.5375,24600.0
2010-12-20 12:55:00,43.63,43.63,43.62,43.63,28900.0,19.5375,19.5375,19.5331,19.5375,28900.0
2010-12-20 13:00:00,43.62,43.65,43.62,43.65,30400.0,19.5331,19.5465,19.5331,19.5465,30400.0
2010-12-20 13:05:00,43.64,43.65,43.64,43.65,5000.0,19.542,19.5465,19.542,19.5465,5000.0
2010-12-20 13:10:00,43.64,43.66,43.63,43.63,51200.0,19.542,19.551,19.5375,19.5375,51200.0
2010-12-20 13:15:00,43.63,43.64,43.6,43.6,30600.0,19.5375,19.542,19.5241,19.5241,30600.0
2010-12-20 13:20:00,43.6,43.64,43.6,43.64,78900.0,19.5241,19.542,19.5241,19.542,78900.0
2010-12-20 13:25:00,43.64,43.65,43.58,43.58,62200.0,19.542,19.5465,19.5151,19.5151,62200.0
2010-12-20 13:30:00,43.59,43.6,43.58,43.6,19600.0,19.5196,19.5241,19.5151,19.5241,19600.0
2010-12-20 13:35:00,43.59,43.62,43.58,43.61,75600.0,19.5196,19.5331,19.5151,19.5286,75600.0
2010-12-20 13:40:00,43.62,43.67,43.62,43.63,43600.0,19.5331,19.5555,19.5331,19.5375,43600.0
2010-12-20 13:45:00,43.63,43.63,43.58,43.58,56800.0,19.5375,19.5375,19.5151,19.5151,56800.0
2010-12-20 13:50:00,43.59,43.6,43.58,43.59,29900.0,19.5196,19.5241,19.5151,19.5196,29900.0
2010-12-20 13:55:00,43.6,43.6,43.59,43.6,30200.0,19.5241,19.5241,19.5196,19.5241,30200.0
2010-12-20 14:00:00,43.6,43.66,43.59,43.65,34400.0,19.5241,19.551,19.5196,19.5465,34400.0
2010-12-20 14:05:00,43.66,43.69,43.63,43.68,27700.0,19.551,19.5644,19.5375,19.5599,27700.0
2010-12-20 14:10:00,43.68,43.7,43.67,43.69,51200.0,19.5599,19.5689,19.5555,19.5644,51200.0
2010-12-20 14:15:00,43.69,43.7,43.68,43.68,22500.0,19.5644,19.5689,19.5599,19.5599,22500.0
2010-12-20 14:20:00,43.68,43.71,43.66,43.66,105200.0,19.5599,19.5734,19.551,19.551,105200.0
2010-12-20 14:25:00,43.66,43.67,43.63,43.65,19800.0,19.551,19.5555,19.5375,19.5465,19800.0
2010-12-20 14:30:00,43.64,43.71,43.64,43.71,119500.0,19.542,19.5734,19.542,19.5734,119500.0
2010-12-20 14:35:00,43.71,43.73,43.7,43.71,66100.0,19.5734,19.5823,19.5689,19.5734,66100.0
2010-12-20 14:40:00,43.72,43.72,43.71,43.72,22800.0,19.5778,19.5778,19.5734,19.5778,22800.0
2010-12-20 14:45:00,43.72,43.72,43.69,43.7,35800.0,19.5778,19.5778,19.5644,19.5689,35800.0
2010-12-20 14:50:00,43.69,43.7,43.63,43.65,51800.0,19.5644,19.5689,19.5375,19.5465,51800.0
2010-12-20 14:55:00,43.66,43.66,43.6,43.63,38000.0,19.551,19.551,19.5241,19.5375,38000.0
2010-12-20 15:00:00,43.63,43.65,43.62,43.65,25500.0,19.5375,19.5465,19.5331,19.5465,25500.0
2010-12-20 15:05:00,43.65,43.69,43.64,43.69,36000.0,19.5465,19.5644,19.542,19.5644,36000.0
2010-12-20 15:10:00,43.68,43.68,43.66,43.68,23600.0,19.5599,19.5599,19.551,19.5599,23600.0
2010-12-20 15:15:00,43.67,43.69,43.66,43.68,41900.0,19.5555,19.5644,19.551,19.5599,41900.0
2010-12-20 15:20:00,43.67,43.68,43.65,43.67,28200.0,19.5555,19.5599,19.5465,19.5555,28200.0
2010-12-20 15:25:00,43.66,43.69,43.66,43.69,46900.0,19.551,19.5644,19.551,19.5644,46900.0
2010-12-20 15:30:00,43.68,43.7,43.67,43.69,25600.0,19.5599,19.5689,19.5555,19.5644,25600.0
2010-12-20 15:35:00,43.68,43.72,43.68,43.69,40200.0,19.5599,19.5778,19.5599,19.5644,40200.0
2010-12-20 15:40:00,43.69,43.7,43.67,43.67,44700.0,19.5644,19.5689,19.5555,19.5555,44700.0
2010-12-20 15:45:00,43.68,43.68,43.65,43.65,42800.0,19.5599,19.5599,19.5465,19.5465,42800.0
2010-12-20 15:50:00,43.66,43.69,43.65,43.69,79600.0,19.551,19.5644,19.5465,19.5644,79600.0
2010-12-20 15:55:00,43.69,43.72,43.68,43.7,152200.0,19.5644,19.5778,19.5599,19.5689,152200.0
2010-12-21 09:30:00,43.77,43.8,43.7,43.7,146200.0,19.6002,19.6137,19.5689,19.5689,146200.0
2010-12-21 09:35:00,43.71,43.79,43.7,43.78,80200.0,19.5734,19.6092,19.5689,19.6047,80200.0
2010-12-21 09:40:00,43.78,43.8,43.75,43.75,57700.0,19.6047,19.6137,19.5913,19.5913,57700.0
2010-12-21 09:45:00,43.74,43.78,43.74,43.78,50000.0,19.5868,19.6047,19.5868,19.6047,50000.0
2010-12-21 09:50:00,43.78,43.81,43.76,43.77,118700.0,19.6047,19.6181,19.5958,19.6002,118700.0
2010-12-21 09:55:00,43.77,43.83,43.77,43.79,45400.0,19.6002,19.6271,19.6002,19.6092,45400.0
2010-12-21 10:00:00,43.79,43.82,43.76,43.77,36000.0,19.6092,19.6226,19.5958,19.6002,36000.0
2010-12-21 10:05:00,43.76,43.81,43.76,43.79,66200.0,19.5958,19.6181,19.5958,19.6092,66200.0
2010-12-21 10:10:00,43.79,43.8,43.77,43.77,39800.0,19.6092,19.6137,19.6002,19.6002,39800.0
2010-12-21 10:15:00,43.77,43.8,43.76,43.79,92400.0,19.6002,19.6137,19.5958,19.6092,92400.0
2010-12-21 10:20:00,43.79,43.82,43.78,43.8,33200.0,19.6092,19.6226,19.6047,19.6137,33200.0
2010-12-21 10:25:00,43.81,43.83,43.8,43.8,51500.0,19.6181,19.6271,19.6137,19.6137,51500.0
2010-12-21 10:30:00,43.8,43.83,43.8,43.82,47100.0,19.6137,19.6271,19.6137,19.6226,47100.0
2010-12-21 10:35:00,43.83,43.83,43.8,43.81,35600.0,19.6271,19.6271,19.6137,19.6181,35600.0
2010-12-21 10:40:00,43.8,43.84,43.8,43.84,109900.0,19.6137,19.6316,19.6137,19.6316,109900.0
2010-12-21 10:45:00,43.83,43.84,43.82,43.84,62100.0,19.6271,19.6316,19.6226,19.6316,62100.0
2010-12-21 10:50:00,43.84,43.85,43.83,43.83,49100.0,19.6316,19.6361,19.6271,19.6271,49100.0
2010-12-21 10:55:00,43.83,43.84,43.8,43.8,190200.0,19.6271,19.6316,19.6137,19.6137,190200.0
2010-12-21 11:00:00,43.81,43.81,43.8,43.81,47300.0,19.6181,19.6181,19.6137,19.6181,47300.0
2010-12-21 11:05:00,43.8,43.83,43.79,43.82,84700.0,19.6137,19.6271,19.6092,19.6226,84700.0
2010-12-21 11:10:00,43.82,43.82,43.8,43.81,46300.0,19.6226,19.6226,19.6137,19.6181,46300.0
2010-12-21 11:15:00,43.81,43.83,43.79,43.79,297400.0,19.6181,19.6271,19.6092,19.6092,297400.0
2010-12-21 11:20:00,43.8,43.8,43.79,43.8,130600.0,19.6137,19.6137,19.6092,19.6137,130600.0
2010-12-21 11:25:00,43.8,43.85,43.79,43.81,114700.0,19.6137,19.6361,19.6092,19.6181,114700.0
2010-12-21 11:30:00,43.81,43.88,43.78,43.84,177200.0,19.6181,19.6495,19.6047,19.6316,177200.0
2010-12-21 11:35:00,43.84,43.85,43.81,43.82,41300.0,19.6316,19.6361,19.6181,19.6226,41300.0
2010-12-21 11:40:00,43.81,43.83,43.79,43.79,23000.0,19.6181,19.6271,19.6092,19.6092,23000.0
2010-12-21 11:45:00,43.79,43.82,43.79,43.81,23000.0,19.6092,19.6226,19.6092,19.6181,23000.0
2010-12-21 11:50:00,43.81,43.85,43.81,43.84,20600.0,19.6181,19.6361,19.6181,19.6316,20600.0
2010-12-21 11:55:00,43.84,43.84,43.83,43.84,17300.0,19.6316,19.6316,19.6271,19.6316,17300.0
2010-12-21 12:00:00,43.84,43.85,43.83,43.83,27000.0,19.6316,19.6361,19.6271,19.6271,27000.0
2010-12-21 12:05:00,43.83,43.84,43.81,43.82,23900.0,19.6271,19.6316,19.6181,19.6226,23900.0
2010-12-21 12:10:00,43.82,43.85,43.81,43.81,32200.0,19.6226,19.6361,19.6181,19.6181,32200.0
2010-12-21 12:15:00,43.82,43.84,43.81,43.84,21400.0,19.6226,19.6316,19.6181,19.6316,21400.0
2010-12-21 12:20:00,43.83,43.85,43.81,43.82,30100.0,19.6271,19.6361,19.6181,19.6226,30100.0
2010-12-21 12:25:00,43.82,43.83,43.82,43.82,18500.0,19.6226,19.6271,19.6226,19.6226,18500.0
2010-12-21 12:30:00,43.82,43.84,43.82,43.83,29200.0,19.6226,19.6316,19.6226,19.6271,29200.0
2010-12-21 12:35:00,43.82,43.84,43.81,43.81,15500.0,19.6226,19.6316,19.6181,19.6181,15500.0
2010-12-21 12:40:00,43.81,43.82,43.8,43.81,9700.0,19.6181,19.6226,19.6137,19.6181,9700.0
2010-12-21 12:45:00,43.82,43.83,43.8,43.8,15600.0,19.6226,19.6271,19.6137,19.6137,15600.0
2010-12-21 12:50:00,43.81,43.81,43.78,43.78,37200.0,19.6181,19.6181,19.6047,19.6047,37200.0
2010-12-21 12:55:00,43.78,43.79,43.74,43.79,90200.0,19.6047,19.6092,19.5868,19.6092,90200.0
2010-12-21 13:00:00,43.79,43.81,43.79,43.81,21900.0,19.6092,19.6181,19.6092,19.6181,21900.0
2010-12-21 13:05:00,43.8,43.8,43.76,43.77,13400.0,19.6137,19.6137,19.5958,19.6002,13400.0
2010-12-21 13:10:00,43.78,43.78,43.76,43.77,16100.0,19.6047,19.6047,19.5958,19.6002,16100.0
2010-12-21 13:15:00,43.76,43.77,43.75,43.76,14900.0,19.5958,19.6002,19.5913,19.5958,14900.0
2010-12-21 13:20:00,43.76,43.76,43.73,43.74,41700.0,19.5958,19.5958,19.5823,19.5868,41700.0
2010-12-21 13:25:00,43.74,43.74,43.72,43.73,14800.0,19.5868,19.5868,19.5778,19.5823,14800.0
2010-12-21 13:30:00,43.73,43.75,43.72,43.74,30200.0,19.5823,19.5913,19.5778,19.5868,30200.0
2010-12-21 13:35:00,43.74,43.74,43.73,43.74,8500.0,19.5868,19.5868,19.5823,19.5868,8500.0
2010-12-21 13:40:00,43.74,43.77,43.73,43.76,26400.0,19.5868,19.6002,19.5823,19.5958,26400.0
2010-12-21 13:45:00,43.75,43.75,43.72,43.73,28700.0,19.5913,19.5913,19.5778,19.5823,28700.0
2010-12-21 13:50:00,43.73,43.75,43.72,43.75,23900.0,19.5823,19.5913,19.5778,19.5913,23900.0
2010-12-21 13:55:00,43.74,43.74,43.73,43.74,19200.0,19.5868,19.5868,19.5823,19.5868,19200.0
2010-12-21 14:00:00,43.74,43.75,43.73,43.74,29600.0,19.5868,19.5913,19.5823,19.5868,29600.0
2010-12-21 14:05:00,43.75,43.76,43.74,43.75,35600.0,19.5913,19.5958,19.5868,19.5913,35600.0
2010-12-21 14:10:00,43.74,43.74,43.72,43.73,45400.0,19.5868,19.5868,19.5778,19.5823,45400.0
2010-12-21 14:15:00,43.73,43.73,43.7,43.71,38800.0,19.5823,19.5823,19.5689,19.5734,38800.0
2010-12-21 14:20:00,43.71,43.71,43.7,43.71,22300.0,19.5734,19.5734,19.5689,19.5734,22300.0
2010-12-21 14:25:00,43.7,43.71,43.68,43.69,53800.0,19.5689,19.5734,19.5599,19.5644,53800.0
2010-12-21 14:30:00,43.69,43.7,43.66,43.66,54700.0,19.5644,19.5689,19.551,19.551,54700.0
2010-12-21 14:35:00,43.67,43.67,43.63,43.63,44100.0,19.5555,19.5555,19.5375,19.5375,44100.0
2010-12-21 14:40:00,43.63,43.64,43.58,43.58,91500.0,19.5375,19.542,19.5151,19.5151,91500.0
2010-12-21 14:45:00,43.59,43.59,43.58,43.58,21300.0,19.5196,19.5196,19.5151,19.5151,21300.0
2010-12-21 14:50:00,43.58,43.59,43.58,43.58,32700.0,19.5151,19.5196,19.5151,19.5151,32700.0
2010-12-21 14:55:00,43.58,43.6,43.58,43.6,193400.0,19.5151,19.5241,19.5151,19.5241,193400.0
2010-12-21 15:00:00,43.6,43.6,43.51,43.53,261500.0,19.5241,19.5241,19.4838,19.4928,261500.0
2010-12-21 15:05:00,43.53,43.55,43.52,43.54,47600.0,19.4928,19.5017,19.4883,19.4972,47600.0
2010-12-21 15:10:00,43.54,43.56,43.53,43.53,32300.0,19.4972,19.5062,19.4928,19.4928,32300.0
2010-12-21 15:15:00,43.54,43.57,43.51,43.56,34200.0,19.4972,19.5107,19.4838,19.5062,34200.0
2010-12-21 15:20:00,43.57,43.6,43.55,43.58,44400.0,19.5107,19.5241,19.5017,19.5151,44400.0
2010-12-21 15:25:00,43.57,43.58,43.55,43.55,23500.0,19.5107,19.5151,19.5017,19.5017,23500.0
2010-12-21 15:30:00,43.56,43.6,43.55,43.59,45200.0,19.5062,19.5241,19.5017,19.5196,45200.0
2010-12-21 15:35:00,43.58,43.61,43.58,43.6,28900.0,19.5151,19.5286,19.5151,19.5241,28900.0
2010-12-21 15:40:00,43.61,43.65,43.58,43.58,70500.0,19.5286,19.5465,19.5151,19.5151,70500.0
2010-12-21 15:45:00,43.58,43.58,43.51,43.52,68800.0,19.5151,19.5151,19.4838,19.4883,68800.0
2010-12-21 15:50:00,43.51,43.58,43.51,43.57,76500.0,19.4838,19.5151,19.4838,19.5107,76500.0
2010-12-21 15:55:00,43.57,43.58,43.53,43.55,113400.0,19.5107,19.5151,19.4928,19.5017,113400.0
2010-12-22 09:30:00,43.43,43.44,43.37,43.4,131600.0,19.448,19.4525,19.4211,19.4345,131600.0
2010-12-22 09:35:00,43.39,43.44,43.33,43.43,69300.0,19.4301,19.4525,19.4032,19.448,69300.0
2010-12-22 09:40:00,43.43,43.45,43.41,43.42,51000.0,19.448,19.4569,19.439,19.4435,51000.0
2010-12-22 09:45:00,43.41,43.44,43.39,43.43,38600.0,19.439,19.4525,19.4301,19.448,38600.0
2010-12-22 09:50:00,43.43,43.44,43.39,43.43,43800.0,19.448,19.4525,19.4301,19.448,43800.0
2010-12-22 09:55:00,43.42,43.46,43.37,43.45,83800.0,19.4435,19.4614,19.4211,19.4569,83800.0
2010-12-22 10:00:00,43.46,43.48,43.42,43.45,54600.0,19.4614,19.4704,19.4435,19.4569,54600.0
2010-12-22 10:05:00,43.45,43.45,43.36,43.38,66500.0,19.4569,19.4569,19.4166,19.4256,66500.0
2010-12-22 10:10:00,43.39,43.41,43.35,43.35,57600.0,19.4301,19.439,19.4122,19.4122,57600.0
2010-12-22 10:15:00,43.35,43.38,43.3,43.34,83700.0,19.4122,19.4256,19.3898,19.4077,83700.0
2010-12-22 10:20:00,43.35,43.37,43.29,43.35,189500.0,19.4122,19.4211,19.3853,19.4122,189500.0
2010-12-22 10:25:00,43.35,43.4,43.31,43.32,241600.0,19.4122,19.4345,19.3942,19.3987,241600.0
2010-12-22 10:30:00,43.32,43.35,43.2,43.33,186600.0,19.3987,19.4122,19.345,19.4032,186600.0
2010-12-22 10:35:00,43.34,43.39,43.31,43.39,83000.0,19.4077,19.4301,19.3942,19.4301,83000.0
2010-12-22 10:40:00,43.39,43.45,43.39,43.43,69000.0,19.4301,19.4569,19.4301,19.448,69000.0
2010-12-22 10:45:00,43.43,43.44,43.42,43.44,29500.0,19.448,19.4525,19.4435,19.4525,29500.0
2010-12-22 10:50:00,43.44,43.5,43.44,43.49,28500.0,19.4525,19.4793,19.4525,19.4748,28500.0
2010-12-22 10:55:00,43.49,43.5,43.42,43.44,70900.0,19.4748,19.4793,19.4435,19.4525,70900.0
2010-12-22 11:00:00,43.45,43.46,43.37,43.38,42500.0,19.4569,19.4614,19.4211,19.4256,42500.0
2010-12-22 11:05:00,43.38,43.42,43.35,43.41,147300.0,19.4256,19.4435,19.4122,19.439,147300.0
2010-12-22 11:10:00,43.4,43.41,43.36,43.4,24900.0,19.4345,19.439,19.4166,19.4345,24900.0
2010-12-22 11:15:00,43.39,43.4,43.33,43.36,17900.0,19.4301,19.4345,19.4032,19.4166,17900.0
2010-12-22 11:20:00,43.35,43.4,43.32,43.39,33000.0,19.4122,19.4345,19.3987,19.4301,33000.0
2010-12-22 11:25:00,43.39,43.44,43.38,43.41,28700.0,19.4301,19.4525,19.4256,19.439,28700.0
2010-12-22 11:30:00,43.43,43.44,43.38,43.38,16500.0,19.448,19.4525,19.4256,19.4256,16500.0
2010-12-22 11:35:00,43.38,43.41,43.34,43.4,34700.0,19.4256,19.439,19.4077,19.4345,34700.0
2010-12-22 11:40:00,43.4,43.44,43.38,43.43,29300.0,19.4345,19.4525,19.4256,19.448,29300.0
2010-12-22 11:45:00,43.44,43.44,43.4,43.41,19600.0,19.4525,19.4525,19.4345,19.439,19600.0
2010-12-22 11:50:00,43.41,43.41,43.35,43.36,25100.0,19.439,19.439,19.4122,19.4166,25100.0
2010-12-22 11:55:00,43.35,43.35,43.3,43.33,64100.0,19.4122,19.4122,19.3898,19.4032,64100.0
2010-12-22 12:00:00,43.33,43.34,43.29,43.29,33700.0,19.4032,19.4077,19.3853,19.3853,33700.0
2010-12-22 12:05:00,43.29,43.33,43.27,43.32,29800.0,19.3853,19.4032,19.3763,19.3987,29800.0
2010-12-22 12:10:00,43.33,43.34,43.29,43.34,34200.0,19.4032,19.4077,19.3853,19.4077,34200.0
2010-12-22 12:15:00,43.33,43.37,43.33,43.36,11400.0,19.4032,19.4211,19.4032,19.4166,11400.0
2010-12-22 12:20:00,43.36,43.37,43.36,43.36,25500.0,19.4166,19.4211,19.4166,19.4166,25500.0
2010-12-22 12:25:00,43.37,43.37,43.32,43.36,20200.0,19.4211,19.4211,19.3987,19.4166,20200.0
2010-12-22 12:30:00,43.36,43.38,43.34,43.37,27200.0,19.4166,19.4256,19.4077,19.4211,27200.0
2010-12-22 12:35:00,43.36,43.39,43.36,43.38,36700.0,19.4166,19.4301,19.4166,19.4256,36700.0
2010-12-22 12:40:00,43.39,43.47,43.38,43.47,91900.0,19.4301,19.4659,19.4256,19.4659,91900.0
2010-12-22 12:45:00,43.47,43.57,43.47,43.56,146100.0,19.4659,19.5107,19.4659,19.5062,146100.0
2010-12-22 12:50:00,43.56,43.57,43.53,43.55,32500.0,19.5062,19.5107,19.4928,19.5017,32500.0
2010-12-22 12:55:00,43.55,43.55,43.53,43.54,21200.0,19.5017,19.5017,19.4928,19.4972,21200.0
2010-12-22 13:00:00,43.53,43.54,43.51,43.52,56800.0,19.4928,19.4972,19.4838,19.4883,56800.0
2010-12-22 13:05:00,43.51,43.55,43.51,43.54,55400.0,19.4838,19.5017,19.4838,19.4972,55400.0
2010-12-22 13:10:00,43.54,43.58,43.54,43.57,19300.0,19.4972,19.5151,19.4972,19.5107,19300.0
2010-12-22 13:15:00,43.57,43.65,43.56,43.64,90400.0,19.5107,19.5465,19.5062,19.542,90400.0
2010-12-22 13:20:00,43.64,43.65,43.58,43.61,27400.0,19.542,19.5465,19.5151,19.5286,27400.0
2010-12-22 13:25:00,43.61,43.67,43.61,43.67,43800.0,19.5286,19.5555,19.5286,19.5555,43800.0
2010-12-22 13:30:00,43.67,43.69,43.66,43.68,33600.0,19.5555,19.5644,19.551,19.5599,33600.0
2010-12-22 13:35:00,43.68,43.71,43.67,43.67,80500.0,19.5599,19.5734,19.5555,19.5555,80500.0
2010-12-22 13:40:00,43.67,43.68,43.67,43.67,29200.0,19.5555,19.5599,19.5555,19.5555,29200.0
2010-12-22 13:45:00,43.67,43.68,43.65,43.65,38000.0,19.5555,19.5599,19.5465,19.5465,38000.0
2010-12-22 13:50:00,43.66,43.66,43.58,43.58,25900.0,19.551,19.551,19.5151,19.5151,25900.0
2010-12-22 13:55:00,43.59,43.62,43.58,43.61,14200.0,19.5196,19.5331,19.5151,19.5286,14200.0
2010-12-22 14:00:00,43.62,43.62,43.58,43.58,30100.0,19.5331,19.5331,19.5151,19.5151,30100.0
2010-12-22 14:05:00,43.58,43.59,43.57,43.57,20000.0,19.5151,19.5196,19.5107,19.5107,20000.0
2010-12-22 14:10:00,43.57,43.59,43.53,43.58,47200.0,19.5107,19.5196,19.4928,19.5151,47200.0
2010-12-22 14:15:00,43.58,43.6,43.57,43.58,31900.0,19.5151,19.5241,19.5107,19.5151,31900.0
2010-12-22 14:20:00,43.58,43.61,43.58,43.58,17100.0,19.5151,19.5286,19.5151,19.5151,17100.0
2010-12-22 14:25:00,43.58,43.62,43.58,43.62,41300.0,19.5151,19.5331,19.5151,19.5331,41300.0
2010-12-22 14:30:00,43.62,43.62,43.55,43.58,45700.0,19.5331,19.5331,19.5017,19.5151,45700.0
2010-12-22 14:35:00,43.58,43.6,43.56,43.56,22700.0,19.5151,19.5241,19.5062,19.5062,22700.0
2010-12-22 14:40:00,43.57,43.6,43.56,43.6,27100.0,19.5107,19.5241,19.5062,19.5241,27100.0
2010-12-22 14:45:00,43.59,43.63,43.59,43.62,23700.0,19.5196,19.5375,19.5196,19.5331,23700.0
2010-12-22 14:50:00,43.61,43.63,43.58,43.59,26200.0,19.5286,19.5375,19.5151,19.5196,26200.0
2010-12-22 14:55:00,43.58,43.6,43.58,43.59,8000.0,19.5151,19.5241,19.5151,19.5196,8000.0
2010-12-22 15:00:00,43.6,43.6,43.56,43.58,28200.0,19.5241,19.5241,19.5062,19.5151,28200.0
2010-12-22 15:05:00,43.57,43.58,43.54,43.54,17400.0,19.5107,19.5151,19.4972,19.4972,17400.0
2010-12-22 15:10:00,43.54,43.58,43.52,43.58,34200.0,19.4972,19.5151,19.4883,19.5151,34200.0
2010-12-22 15:15:00,43.58,43.6,43.55,43.55,31600.0,19.5151,19.5241,19.5017,19.5017,31600.0
2010-12-22 15:20:00,43.55,43.6,43.55,43.59,8300.0,19.5017,19.5241,19.5017,19.5196,8300.0
2010-12-22 15:25:00,43.59,43.6,43.56,43.56,22600.0,19.5196,19.5241,19.5062,19.5062,22600.0
2010-12-22 15:30:00,43.56,43.65,43.56,43.6,89200.0,19.5062,19.5465,19.5062,19.5241,89200.0
2010-12-22 15:35:00,43.6,43.62,43.57,43.57,23200.0,19.5241,19.5331,19.5107,19.5107,23200.0
2010-12-22 15:40:00,43.58,43.58,43.55,43.58,22700.0,19.5151,19.5151,19.5017,19.5151,22700.0
2010-12-22 15:45:00,43.57,43.62,43.56,43.56,51800.0,19.5107,19.5331,19.5062,19.5062,51800.0
2010-12-22 15:50:00,43.57,43.59,43.55,43.59,40800.0,19.5107,19.5196,19.5017,19.5196,40800.0
2010-12-22 15:55:00,43.6,43.65,43.6,43.63,160500.0,19.5241,19.5465,19.5241,19.5375,160500.0
2010-12-23 09:30:00,43.9,43.94,43.88,43.93,247200.0,19.6584,19.6764,19.6495,19.6719,247200.0
2010-12-23 09:35:00,43.93,44.0,43.93,43.99,125900.0,19.6719,19.7032,19.6719,19.6987,125900.0
2010-12-23 09:40:00,43.99,44.0,43.93,43.97,200400.0,19.6987,19.7032,19.6719,19.6898,200400.0
2010-12-23 09:45:00,43.97,44.06,43.95,44.06,182800.0,19.6898,19.7301,19.6808,19.7301,182800.0
2010-12-23 09:50:00,44.05,44.09,44.03,44.05,147200.0,19.7256,19.7435,19.7167,19.7256,147200.0
2010-12-23 09:55:00,44.06,44.11,44.05,44.1,89700.0,19.7301,19.7525,19.7256,19.748,89700.0
2010-12-23 10:00:00,44.1,44.11,44.05,44.06,58600.0,19.748,19.7525,19.7256,19.7301,58600.0
2010-12-23 10:05:00,44.06,44.08,44.05,44.08,54100.0,19.7301,19.739,19.7256,19.739,54100.0
2010-12-23 10:10:00,44.07,44.09,44.03,44.04,74200.0,19.7346,19.7435,19.7167,19.7211,74200.0
2010-12-23 10:15:00,44.03,44.06,44.0,44.03,87600.0,19.7167,19.7301,19.7032,19.7167,87600.0
2010-12-23 10:20:00,44.03,44.04,43.98,44.03,129900.0,19.7167,19.7211,19.6943,19.7167,129900.0
2010-12-23 10:25:00,44.03,44.06,44.03,44.06,60100.0,19.7167,19.7301,19.7167,19.7301,60100.0
2010-12-23 10:30:00,44.06,44.07,44.04,44.04,65500.0,19.7301,19.7346,19.7211,19.7211,65500.0
2010-12-23 10:35:00,44.04,44.07,44.04,44.06,38200.0,19.7211,19.7346,19.7211,19.7301,38200.0
2010-12-23 10:40:00,44.07,44.08,44.02,44.02,125000.0,19.7346,19.739,19.7122,19.7122,125000.0
2010-12-23 10:45:00,44.02,44.04,44.01,44.03,35500.0,19.7122,19.7211,19.7077,19.7167,35500.0
2010-12-23 10:50:00,44.04,44.06,44.03,44.03,114500.0,19.7211,19.7301,19.7167,19.7167,114500.0
2010-12-23 10:55:00,44.03,44.04,43.96,43.96,142000.0,19.7167,19.7211,19.6853,19.6853,142000.0
2010-12-23 11:00:00,43.97,44.0,43.93,43.93,77700.0,19.6898,19.7032,19.6719,19.6719,77700.0
2010-12-23 11:05:00,43.93,43.95,43.93,43.94,70500.0,19.6719,19.6808,19.6719,19.6764,70500.0
2010-12-23 11:10:00,43.95,43.95,43.91,43.91,99500.0,19.6808,19.6808,19.6629,19.6629,99500.0
2010-12-23 11:15:00,43.91,44.03,43.91,44.01,143800.0,19.6629,19.7167,19.6629,19.7077,143800.0
2010-12-23 11:20:00,44.02,44.05,43.97,44.04,84100.0,19.7122,19.7256,19.6898,19.7211,84100.0
2010-12-23 11:25:00,44.04,44.06,44.02,44.06,71000.0,19.7211,19.7301,19.7122,19.7301,71000.0
2010-12-23 11:30:00,44.06,44.07,44.04,44.04,126400.0,19.7301,19.7346,19.7211,19.7211,126400.0
2010-12-23 11:35:00,44.04,44.05,43.95,43.95,83500.0,19.7211,19.7256,19.6808,19.6808,83500.0
2010-12-23 11:40:00,43.95,43.96,43.93,43.93,63400.0,19.6808,19.6853,19.6719,19.6719,63400.0
2010-12-23 11:45:00,43.94,43.97,43.91,43.97,92500.0,19.6764,19.6898,19.6629,19.6898,92500.0
2010-12-23 11:50:00,43.97,44.0,43.97,43.99,46800.0,19.6898,19.7032,19.6898,19.6987,46800.0
2010-12-23 11:55:00,43.98,44.0,43.96,43.98,71500.0,19.6943,19.7032,19.6853,19.6943,71500.0
2010-12-23 12:00:00,43.99,44.0,43.97,43.98,44800.0,19.6987,19.7032,19.6898,19.6943,44800.0
2010-12-23 12:05:00,43.98,43.98,43.91,43.93,39400.0,19.6943,19.6943,19.6629,19.6719,39400.0
2010-12-23 12:10:00,43.93,43.99,43.93,43.98,31300.0,19.6719,19.6987,19.6719,19.6943,31300.0
2010-12-23 12:15:00,43.99,44.02,43.98,44.01,29100.0,19.6987,19.7122,19.6943,19.7077,29100.0
2010-12-23 12:20:00,44.01,44.01,43.97,43.99,37500.0,19.7077,19.7077,19.6898,19.6987,37500.0
2010-12-23 12:25:00,43.99,44.01,43.97,43.99,36700.0,19.6987,19.7077,19.6898,19.6987,36700.0
2010-12-23 12:30:00,44.0,44.01,43.97,44.01,36700.0,19.7032,19.7077,19.6898,19.7077,36700.0
2010-12-23 12:35:00,44.0,44.02,43.99,44.0,26700.0,19.7032,19.7122,19.6987,19.7032,26700.0
2010-12-23 12:40:00,44.01,44.01,43.95,43.95,37100.0,19.7077,19.7077,19.6808,19.6808,37100.0
2010-12-23 12:45:00,43.96,43.99,43.94,43.98,21000.0,19.6853,19.6987,19.6764,19.6943,21000.0
2010-12-23 12:50:00,43.99,44.0,43.98,43.99,11300.0,19.6987,19.7032,19.6943,19.6987,11300.0
2010-12-23 12:55:00,44.0,44.0,43.99,43.99,15600.0,19.7032,19.7032,19.6987,19.6987,15600.0
2010-12-23 13:00:00,43.99,44.02,43.98,44.01,55800.0,19.6987,19.7122,19.6943,19.7077,55800.0
2010-12-23 13:05:00,44.01,44.07,44.01,44.06,33600.0,19.7077,19.7346,19.7077,19.7301,33600.0
2010-12-23 13:10:00,44.07,44.08,44.04,44.05,34000.0,19.7346,19.739,19.7211,19.7256,34000.0
2010-12-23 13:15:00,44.05,44.06,44.04,44.04,29300.0,19.7256,19.7301,19.7211,19.7211,29300.0
2010-12-23 13:20:00,44.04,44.05,44.01,44.03,46900.0,19.7211,19.7256,19.7077,19.7167,46900.0
2010-12-23 13:25:00,44.03,44.04,44.03,44.03,13500.0,19.7167,19.7211,19.7167,19.7167,13500.0
2010-12-23 13:30:00,44.03,44.04,44.02,44.04,32800.0,19.7167,19.7211,19.7122,19.7211,32800.0
2010-12-23 13:35:00,44.04,44.04,44.02,44.03,31800.0,19.7211,19.7211,19.7122,19.7167,31800.0
2010-12-23 13:40:00,44.03,44.04,44.02,44.02,18500.0,19.7167,19.7211,19.7122,19.7122,18500.0
2010-12-23 13:45:00,44.02,44.02,43.98,43.98,25700.0,19.7122,19.7122,19.6943,19.6943,25700.0
2010-12-23 13:50:00,43.98,43.99,43.98,43.99,18900.0,19.6943,19.6987,19.6943,19.6987,18900.0
2010-12-23 13:55:00,43.98,43.99,43.98,43.99,11500.0,19.6943,19.6987,19.6943,19.6987,11500.0
2010-12-23 14:00:00,43.98,44.0,43.98,44.0,30400.0,19.6943,19.7032,19.6943,19.7032,30400.0
2010-12-23 14:05:00,43.99,44.0,43.97,43.98,21800.0,19.6987,19.7032,19.6898,19.6943,21800.0
2010-12-23 14:10:00,43.99,44.0,43.98,43.99,24600.0,19.6987,19.7032,19.6943,19.6987,24600.0
2010-12-23 14:15:00,43.99,43.99,43.97,43.98,26400.0,19.6987,19.6987,19.6898,19.6943,26400.0
2010-12-23 14:20:00,43.98,43.98,43.95,43.95,30100.0,19.6943,19.6943,19.6808,19.6808,30100.0
2010-12-23 14:25:00,43.95,43.97,43.95,43.96,24300.0,19.6808,19.6898,19.6808,19.6853,24300.0
2010-12-23 14:30:00,43.95,43.99,43.95,43.99,39500.0,19.6808,19.6987,19.6808,19.6987,39500.0
2010-12-23 14:35:00,43.99,44.0,43.97,43.97,23700.0,19.6987,19.7032,19.6898,19.6898,23700.0
2010-12-23 14:40:00,43.98,44.0,43.97,44.0,33100.0,19.6943,19.7032,19.6898,19.7032,33100.0
2010-12-23 14:45:00,43.99,44.0,43.97,43.97,23000.0,19.6987,19.7032,19.6898,19.6898,23000.0
2010-12-23 14:50:00,43.96,43.98,43.95,43.96,26900.0,19.6853,19.6943,19.6808,19.6853,26900.0
2010-12-23 14:55:00,43.97,43.99,43.95,43.98,23800.0,19.6898,19.6987,19.6808,19.6943,23800.0
2010-12-23 15:00:00,43.99,43.99,43.98,43.99,26000.0,19.6987,19.6987,19.6943,19.6987,26000.0
2010-12-23 15:05:00,43.99,44.0,43.99,43.99,40700.0,19.6987,19.7032,19.6987,19.6987,40700.0
2010-12-23 15:10:00,44.0,44.0,43.99,43.99,22400.0,19.7032,19.7032,19.6987,19.6987,22400.0
2010-12-23 15:15:00,43.99,44.01,43.99,43.99,61500.0,19.6987,19.7077,19.6987,19.6987,61500.0
2010-12-23 15:20:00,43.99,44.01,43.99,43.99,76300.0,19.6987,19.7077,19.6987,19.6987,76300.0
2010-12-23 15:25:00,44.0,44.0,43.99,43.99,88600.0,19.7032,19.7032,19.6987,19.6987,88600.0
2010-12-23 15:30:00,44.0,44.0,43.98,43.99,55800.0,19.7032,19.7032,19.6943,19.6987,55800.0
2010-12-23 15:35:00,43.99,44.0,43.98,43.99,55500.0,19.6987,19.7032,19.6943,19.6987,55500.0
2010-12-23 15:40:00,43.98,43.99,43.95,43.96,78300.0,19.6943,19.6987,19.6808,19.6853,78300.0
2010-12-23 15:45:00,43.95,43.96,43.91,43.91,119300.0,19.6808,19.6853,19.6629,19.6629,119300.0
2010-12-23 15:50:00,43.9,43.94,43.89,43.92,111600.0,19.6584,19.6764,19.654,19.6674,111600.0
2010-12-23 15:55:00,43.92,44.0,43.91,44.0,126800.0,19.6674,19.7032,19.6629,19.7032,126800.0
2010-12-27 09:30:00,43.98,43.98,43.85,43.9,143500.0,19.6943,19.6943,19.6361,19.6584,143500.0
2010-12-27 09:35:00,43.9,43.9,43.82,43.87,68000.0,19.6584,19.6584,19.6226,19.645,68000.0
2010-12-27 09:40:00,43.87,43.94,43.82,43.89,121400.0,19.645,19.6764,19.6226,19.654,121400.0
2010-12-27 09:45:00,43.89,43.92,43.85,43.92,43700.0,19.654,19.6674,19.6361,19.6674,43700.0
2010-12-27 09:50:00,43.93,44.0,43.92,43.99,74700.0,19.6719,19.7032,19.6674,19.6987,74700.0
2010-12-27 09:55:00,44.0,44.0,43.95,43.95,18200.0,19.7032,19.7032,19.6808,19.6808,18200.0
2010-12-27 10:00:00,43.96,43.98,43.94,43.95,33900.0,19.6853,19.6943,19.6764,19.6808,33900.0
2010-12-27 10:05:00,43.96,43.99,43.96,43.98,22600.0,19.6853,19.6987,19.6853,19.6943,22600.0
2010-12-27 10:10:00,43.97,44.0,43.97,44.0,29900.0,19.6898,19.7032,19.6898,19.7032,29900.0
2010-12-27 10:15:00,44.0,44.0,43.96,43.97,49200.0,19.7032,19.7032,19.6853,19.6898,49200.0
2010-12-27 10:20:00,43.98,43.99,43.92,43.93,42100.0,19.6943,19.6987,19.6674,19.6719,42100.0
2010-12-27 10:25:00,43.93,43.96,43.93,43.96,15800.0,19.6719,19.6853,19.6719,19.6853,15800.0
2010-12-27 10:30:00,43.96,43.96,43.9,43.9,28400.0,19.6853,19.6853,19.6584,19.6584,28400.0
2010-12-27 10:35:00,43.9,43.9,43.82,43.83,61800.0,19.6584,19.6584,19.6226,19.6271,61800.0
2010-12-27 10:40:00,43.84,43.84,43.81,43.82,29800.0,19.6316,19.6316,19.6181,19.6226,29800.0
2010-12-27 10:45:00,43.83,43.85,43.83,43.84,21400.0,19.6271,19.6361,19.6271,19.6316,21400.0
2010-12-27 10:50:00,43.84,43.85,43.8,43.82,25700.0,19.6316,19.6361,19.6137,19.6226,25700.0
2010-12-27 10:55:00,43.81,43.82,43.8,43.82,25000.0,19.6181,19.6226,19.6137,19.6226,25000.0
2010-12-27 11:00:00,43.82,43.86,43.81,43.85,25400.0,19.6226,19.6405,19.6181,19.6361,25400.0
2010-12-27 11:05:00,43.85,43.85,43.8,43.81,19600.0,19.6361,19.6361,19.6137,19.6181,19600.0
2010-12-27 11:10:00,43.8,43.81,43.8,43.81,21600.0,19.6137,19.6181,19.6137,19.6181,21600.0
2010-12-27 11:15:00,43.81,43.81,43.8,43.81,7400.0,19.6181,19.6181,19.6137,19.6181,7400.0
2010-12-27 11:20:00,43.81,43.81,43.8,43.8,11500.0,19.6181,19.6181,19.6137,19.6137,11500.0
2010-12-27 11:25:00,43.8,43.85,43.8,43.83,64000.0,19.6137,19.6361,19.6137,19.6271,64000.0
2010-12-27 11:30:00,43.83,43.85,43.78,43.79,75200.0,19.6271,19.6361,19.6047,19.6092,75200.0
2010-12-27 11:35:00,43.79,43.8,43.75,43.79,42800.0,19.6092,19.6137,19.5913,19.6092,42800.0
2010-12-27 11:40:00,43.79,43.8,43.75,43.76,23300.0,19.6092,19.6137,19.5913,19.5958,23300.0
2010-12-27 11:45:00,43.75,43.75,43.65,43.7,64300.0,19.5913,19.5913,19.5465,19.5689,64300.0
2010-12-27 11:50:00,43.71,43.75,43.69,43.75,21500.0,19.5734,19.5913,19.5644,19.5913,21500.0
2010-12-27 11:55:00,43.76,43.77,43.73,43.73,21100.0,19.5958,19.6002,19.5823,19.5823,21100.0
2010-12-27 12:00:00,43.74,43.75,43.72,43.73,12100.0,19.5868,19.5913,19.5778,19.5823,12100.0
2010-12-27 12:05:00,43.72,43.76,43.71,43.76,10300.0,19.5778,19.5958,19.5734,19.5958,10300.0
2010-12-27 12:10:00,43.77,43.79,43.76,43.77,13100.0,19.6002,19.6092,19.5958,19.6002,13100.0
2010-12-27 12:15:00,43.77,43.83,43.77,43.8,33900.0,19.6002,19.6271,19.6002,19.6137,33900.0
2010-12-27 12:20:00,43.79,43.8,43.76,43.77,11700.0,19.6092,19.6137,19.5958,19.6002,11700.0
2010-12-27 12:25:00,43.77,43.81,43.77,43.78,14500.0,19.6002,19.6181,19.6002,19.6047,14500.0
2010-12-27 12:30:00,43.79,43.81,43.77,43.77,17200.0,19.6092,19.6181,19.6002,19.6002,17200.0
2010-12-27 12:35:00,43.77,43.77,43.7,43.71,34100.0,19.6002,19.6002,19.5689,19.5734,34100.0
2010-12-27 12:40:00,43.72,43.73,43.7,43.73,11200.0,19.5778,19.5823,19.5689,19.5823,11200.0
2010-12-27 12:45:00,43.73,43.73,43.71,43.72,12400.0,19.5823,19.5823,19.5734,19.5778,12400.0
2010-12-27 12:50:00,43.71,43.72,43.67,43.69,16700.0,19.5734,19.5778,19.5555,19.5644,16700.0
2010-12-27 12:55:00,43.69,43.69,43.67,43.69,9400.0,19.5644,19.5644,19.5555,19.5644,9400.0
2010-12-27 13:00:00,43.67,43.69,43.65,43.67,17700.0,19.5555,19.5644,19.5465,19.5555,17700.0
2010-12-27 13:05:00,43.66,43.7,43.65,43.66,21700.0,19.551,19.5689,19.5465,19.551,21700.0
2010-12-27 13:10:00,43.65,43.69,43.65,43.66,16500.0,19.5465,19.5644,19.5465,19.551,16500.0
2010-12-27 13:15:00,43.66,43.7,43.65,43.69,16100.0,19.551,19.5689,19.5465,19.5644,16100.0
2010-12-27 13:20:00,43.69,43.75,43.67,43.69,42800.0,19.5644,19.5913,19.5555,19.5644,42800.0
2010-12-27 13:25:00,43.69,43.74,43.69,43.7,20600.0,19.5644,19.5868,19.5644,19.5689,20600.0
2010-12-27 13:30:00,43.71,43.72,43.69,43.69,27800.0,19.5734,19.5778,19.5644,19.5644,27800.0
2010-12-27 13:35:00,43.7,43.7,43.68,43.69,19800.0,19.5689,19.5689,19.5599,19.5644,19800.0
2010-12-27 13:40:00,43.69,43.69,43.66,43.68,33500.0,19.5644,19.5644,19.551,19.5599,33500.0
2010-12-27 13:45:00,43.66,43.7,43.66,43.68,16700.0,19.551,19.5689,19.551,19.5599,16700.0
2010-12-27 13:50:00,43.68,43.7,43.68,43.7,7100.0,19.5599,19.5689,19.5599,19.5689,7100.0
2010-12-27 13:55:00,43.69,43.74,43.69,43.73,15100.0,19.5644,19.5868,19.5644,19.5823,15100.0
2010-12-27 14:00:00,43.73,43.73,43.69,43.7,17700.0,19.5823,19.5823,19.5644,19.5689,17700.0
2010-12-27 14:05:00,43.7,43.7,43.66,43.67,11600.0,19.5689,19.5689,19.551,19.5555,11600.0
2010-12-27 14:10:00,43.67,43.68,43.63,43.65,27300.0,19.5555,19.5599,19.5375,19.5465,27300.0
2010-12-27 14:15:00,43.64,43.7,43.64,43.66,28800.0,19.542,19.5689,19.542,19.551,28800.0
2010-12-27 14:20:00,43.67,43.69,43.66,43.68,18100.0,19.5555,19.5644,19.551,19.5599,18100.0
2010-12-27 14:25:00,43.67,43.71,43.67,43.71,10800.0,19.5555,19.5734,19.5555,19.5734,10800.0
2010-12-27 14:30:00,43.71,43.72,43.69,43.71,18500.0,19.5734,19.5778,19.5644,19.5734,18500.0
2010-12-27 14:35:00,43.71,43.73,43.69,43.72,22600.0,19.5734,19.5823,19.5644,19.5778,22600.0
2010-12-27 14:40:00,43.71,43.75,43.71,43.75,11900.0,19.5734,19.5913,19.5734,19.5913,11900.0
2010-12-27 14:45:00,43.74,43.78,43.74,43.78,14800.0,19.5868,19.6047,19.5868,19.6047,14800.0
2010-12-27 14:50:00,43.77,43.78,43.74,43.74,20800.0,19.6002,19.6047,19.5868,19.5868,20800.0
2010-12-27 14:55:00,43.74,43.76,43.73,43.75,16600.0,19.5868,19.5958,19.5823,19.5913,16600.0
2010-12-27 15:00:00,43.76,43.81,43.75,43.8,40200.0,19.5958,19.6181,19.5913,19.6137,40200.0
2010-12-27 15:05:00,43.81,43.86,43.8,43.83,78300.0,19.6181,19.6405,19.6137,19.6271,78300.0
2010-12-27 15:10:00,43.83,43.87,43.83,43.86,55300.0,19.6271,19.645,19.6271,19.6405,55300.0
2010-12-27 15:15:00,43.86,43.88,43.85,43.85,37300.0,19.6405,19.6495,19.6361,19.6361,37300.0
2010-12-27 15:20:00,43.85,43.89,43.85,43.87,56300.0,19.6361,19.654,19.6361,19.645,56300.0
2010-12-27 15:25:00,43.88,43.91,43.87,43.91,38300.0,19.6495,19.6629,19.645,19.6629,38300.0
2010-12-27 15:30:00,43.9,43.94,43.9,43.93,32400.0,19.6584,19.6764,19.6584,19.6719,32400.0
2010-12-27 15:35:00,43.93,43.94,43.87,43.91,108500.0,19.6719,19.6764,19.645,19.6629,108500.0
2010-12-27 15:40:00,43.9,43.93,43.9,43.92,38200.0,19.6584,19.6719,19.6584,19.6674,38200.0
2010-12-27 15:45:00,43.92,43.96,43.92,43.94,67900.0,19.6674,19.6853,19.6674,19.6764,67900.0
2010-12-27 15:50:00,43.94,43.95,43.91,43.93,67300.0,19.6764,19.6808,19.6629,19.6719,67300.0
2010-12-27 15:55:00,43.93,43.97,43.93,43.96,156500.0,19.6719,19.6898,19.6719,19.6853,156500.0
2010-12-28 09:30:00,44.01,44.09,44.01,44.08,127700.0,19.7077,19.7435,19.7077,19.739,127700.0
2010-12-28 09:35:00,44.08,44.09,44.0,44.01,63100.0,19.739,19.7435,19.7032,19.7077,63100.0
2010-12-28 09:40:00,44.01,44.03,43.99,44.02,85200.0,19.7077,19.7167,19.6987,19.7122,85200.0
2010-12-28 09:45:00,44.01,44.02,44.0,44.02,48300.0,19.7077,19.7122,19.7032,19.7122,48300.0
2010-12-28 09:50:00,44.02,44.07,44.01,44.07,58400.0,19.7122,19.7346,19.7077,19.7346,58400.0
2010-12-28 09:55:00,44.07,44.09,44.06,44.07,33300.0,19.7346,19.7435,19.7301,19.7346,33300.0
2010-12-28 10:00:00,44.06,44.09,44.05,44.09,35400.0,19.7301,19.7435,19.7256,19.7435,35400.0
2010-12-28 10:05:00,44.09,44.09,44.04,44.06,37700.0,19.7435,19.7435,19.7211,19.7301,37700.0
2010-12-28 10:10:00,44.06,44.06,44.04,44.05,21500.0,19.7301,19.7301,19.7211,19.7256,21500.0
2010-12-28 10:15:00,44.05,44.08,44.04,44.08,25700.0,19.7256,19.739,19.7211,19.739,25700.0
2010-12-28 10:20:00,44.08,44.08,44.07,44.07,17700.0,19.739,19.739,19.7346,19.7346,17700.0
2010-12-28 10:25:00,44.07,44.08,44.04,44.05,28500.0,19.7346,19.739,19.7211,19.7256,28500.0
2010-12-28 10:30:00,44.06,44.07,44.04,44.05,51900.0,19.7301,19.7346,19.7211,19.7256,51900.0
2010-12-28 10:35:00,44.05,44.08,44.05,44.05,31000.0,19.7256,19.739,19.7256,19.7256,31000.0
2010-12-28 10:40:00,44.05,44.07,44.05,44.06,27600.0,19.7256,19.7346,19.7256,19.7301,27600.0
2010-12-28 10:45:00,44.06,44.09,44.06,44.06,37400.0,19.7301,19.7435,19.7301,19.7301,37400.0
2010-12-28 10:50:00,44.06,44.07,44.06,44.07,21700.0,19.7301,19.7346,19.7301,19.7346,21700.0
2010-12-28 10:55:00,44.06,44.07,44.05,44.05,19000.0,19.7301,19.7346,19.7256,19.7256,19000.0
2010-12-28 11:00:00,44.05,44.06,44.05,44.06,29400.0,19.7256,19.7301,19.7256,19.7301,29400.0
2010-12-28 11:05:00,44.05,44.07,44.04,44.05,36300.0,19.7256,19.7346,19.7211,19.7256,36300.0
2010-12-28 11:10:00,44.05,44.08,44.05,44.07,34000.0,19.7256,19.739,19.7256,19.7346,34000.0
2010-12-28 11:15:00,44.06,44.08,44.06,44.08,24000.0,19.7301,19.739,19.7301,19.739,24000.0
2010-12-28 11:20:00,44.07,44.07,44.06,44.07,23200.0,19.7346,19.7346,19.7301,19.7346,23200.0
2010-12-28 11:25:00,44.07,44.1,44.07,44.08,43700.0,19.7346,19.748,19.7346,19.739,43700.0
2010-12-28 11:30:00,44.08,44.1,44.08,44.09,22500.0,19.739,19.748,19.739,19.7435,22500.0
2010-12-28 11:35:00,44.09,44.14,44.08,44.13,68300.0,19.7435,19.7659,19.739,19.7614,68300.0
2010-12-28 11:40:00,44.13,44.14,44.07,44.07,49400.0,19.7614,19.7659,19.7346,19.7346,49400.0
2010-12-28 11:45:00,44.07,44.08,44.01,44.01,83500.0,19.7346,19.739,19.7077,19.7077,83500.0
2010-12-28 11:50:00,44.02,44.05,44.01,44.05,29600.0,19.7122,19.7256,19.7077,19.7256,29600.0
2010-12-28 11:55:00,44.05,44.07,44.04,44.06,27800.0,19.7256,19.7346,19.7211,19.7301,27800.0
2010-12-28 12:00:00,44.05,44.1,44.05,44.09,18500.0,19.7256,19.748,19.7256,19.7435,18500.0
2010-12-28 12:05:00,44.09,44.1,44.07,44.09,24200.0,19.7435,19.748,19.7346,19.7435,24200.0
2010-12-28 12:10:00,44.1,44.12,44.09,44.11,29000.0,19.748,19.757,19.7435,19.7525,29000.0
2010-12-28 12:15:00,44.1,44.13,44.1,44.12,18300.0,19.748,19.7614,19.748,19.757,18300.0
2010-12-28 12:20:00,44.12,44.12,44.09,44.11,20200.0,19.757,19.757,19.7435,19.7525,20200.0
2010-12-28 12:25:00,44.11,44.12,44.1,44.11,31500.0,19.7525,19.757,19.748,19.7525,31500.0
2010-12-28 12:30:00,44.12,44.13,44.09,44.1,41400.0,19.757,19.7614,19.7435,19.748,41400.0
2010-12-28 12:35:00,44.1,44.11,44.09,44.1,38100.0,19.748,19.7525,19.7435,19.748,38100.0
2010-12-28 12:40:00,44.1,44.11,44.08,44.09,44100.0,19.748,19.7525,19.739,19.7435,44100.0
2010-12-28 12:45:00,44.09,44.13,44.09,44.13,20600.0,19.7435,19.7614,19.7435,19.7614,20600.0
2010-12-28 12:50:00,44.12,44.13,44.09,44.12,79000.0,19.757,19.7614,19.7435,19.757,79000.0
2010-12-28 12:55:00,44.11,44.17,44.11,44.17,93100.0,19.7525,19.7794,19.7525,19.7794,93100.0
2010-12-28 13:00:00,44.16,44.16,44.1,44.1,24000.0,19.7749,19.7749,19.748,19.748,24000.0
2010-12-28 13:05:00,44.11,44.16,44.1,44.13,17300.0,19.7525,19.7749,19.748,19.7614,17300.0
2010-12-28 13:10:00,44.13,44.13,44.11,44.11,16000.0,19.7614,19.7614,19.7525,19.7525,16000.0
2010-12-28 13:15:00,44.12,44.12,44.1,44.11,16200.0,19.757,19.757,19.748,19.7525,16200.0
2010-12-28 13:20:00,44.11,44.15,44.1,44.15,27700.0,19.7525,19.7704,19.748,19.7704,27700.0
2010-12-28 13:25:00,44.15,44.15,44.13,44.14,27900.0,19.7704,19.7704,19.7614,19.7659,27900.0
2010-12-28 13:30:00,44.14,44.15,44.14,44.14,20900.0,19.7659,19.7704,19.7659,19.7659,20900.0
2010-12-28 13:35:00,44.15,44.15,44.11,44.13,29400.0,19.7704,19.7704,19.7525,19.7614,29400.0
2010-12-28 13:40:00,44.13,44.13,44.12,44.12,12700.0,19.7614,19.7614,19.757,19.757,12700.0
2010-12-28 13:45:00,44.13,44.13,44.11,44.11,18000.0,19.7614,19.7614,19.7525,19.7525,18000.0
2010-12-28 13:50:00,44.11,44.12,44.11,44.11,12000.0,19.7525,19.757,19.7525,19.7525,12000.0
2010-12-28 13:55:00,44.12,44.13,44.11,44.12,17900.0,19.757,19.7614,19.7525,19.757,17900.0
2010-12-28 14:00:00,44.12,44.14,44.12,44.13,49500.0,19.757,19.7659,19.757,19.7614,49500.0
2010-12-28 14:05:00,44.13,44.15,44.12,44.12,40700.0,19.7614,19.7704,19.757,19.757,40700.0
2010-12-28 14:10:00,44.12,44.15,44.11,44.13,34900.0,19.757,19.7704,19.7525,19.7614,34900.0
2010-12-28 14:15:00,44.13,44.15,44.12,44.13,35700.0,19.7614,19.7704,19.757,19.7614,35700.0
2010-12-28 14:20:00,44.13,44.13,44.12,44.12,27700.0,19.7614,19.7614,19.757,19.757,27700.0
2010-12-28 14:25:00,44.13,44.14,44.11,44.13,50200.0,19.7614,19.7659,19.7525,19.7614,50200.0
2010-12-28 14:30:00,44.12,44.13,44.12,44.12,60200.0,19.757,19.7614,19.757,19.757,60200.0
2010-12-28 14:35:00,44.13,44.14,44.12,44.13,25900.0,19.7614,19.7659,19.757,19.7614,25900.0
2010-12-28 14:40:00,44.13,44.14,44.12,44.13,24500.0,19.7614,19.7659,19.757,19.7614,24500.0
2010-12-28 14:45:00,44.13,44.17,44.13,44.17,45600.0,19.7614,19.7794,19.7614,19.7794,45600.0
2010-12-28 14:50:00,44.17,44.2,44.14,44.14,89500.0,19.7794,19.7928,19.7659,19.7659,89500.0
2010-12-28 14:55:00,44.15,44.16,44.14,44.14,34800.0,19.7704,19.7749,19.7659,19.7659,34800.0
2010-12-28 15:00:00,44.14,44.15,44.12,44.14,24800.0,19.7659,19.7704,19.757,19.7659,24800.0
2010-12-28 15:05:00,44.14,44.14,44.1,44.1,33900.0,19.7659,19.7659,19.748,19.748,33900.0
2010-12-28 15:10:00,44.1,44.11,44.09,44.11,38400.0,19.748,19.7525,19.7435,19.7525,38400.0
2010-12-28 15:15:00,44.1,44.11,44.1,44.11,26100.0,19.748,19.7525,19.748,19.7525,26100.0
2010-12-28 15:20:00,44.11,44.13,44.1,44.13,41800.0,19.7525,19.7614,19.748,19.7614,41800.0
2010-12-28 15:25:00,44.13,44.15,44.12,44.15,43500.0,19.7614,19.7704,19.757,19.7704,43500.0
2010-12-28 15:30:00,44.14,44.15,44.13,44.14,33900.0,19.7659,19.7704,19.7614,19.7659,33900.0
2010-12-28 15:35:00,44.14,44.15,44.13,44.14,79700.0,19.7659,19.7704,19.7614,19.7659,79700.0
2010-12-28 15:40:00,44.15,44.15,44.14,44.14,43000.0,19.7704,19.7704,19.7659,19.7659,43000.0
2010-12-28 15:45:00,44.14,44.15,44.13,44.13,54400.0,19.7659,19.7704,19.7614,19.7614,54400.0
2010-12-28 15:50:00,44.14,44.15,44.13,44.14,57600.0,19.7659,19.7704,19.7614,19.7659,57600.0
2010-12-28 15:55:00,44.15,44.17,44.14,44.17,126900.0,19.7704,19.7794,19.7659,19.7794,126900.0
2010-12-29 09:30:00,43.71,43.84,43.7,43.82,340800.0,19.5734,19.6316,19.5689,19.6226,340800.0
2010-12-29 09:35:00,43.82,43.85,43.77,43.81,140200.0,19.6226,19.6361,19.6002,19.6181,140200.0
2010-12-29 09:40:00,43.81,43.91,43.8,43.81,127600.0,19.6181,19.6629,19.6137,19.6181,127600.0
2010-12-29 09:45:00,43.82,43.84,43.79,43.79,64500.0,19.6226,19.6316,19.6092,19.6092,64500.0
2010-12-29 09:50:00,43.8,43.81,43.74,43.77,92500.0,19.6137,19.6181,19.5868,19.6002,92500.0
2010-12-29 09:55:00,43.76,43.77,43.7,43.71,86600.0,19.5958,19.6002,19.5689,19.5734,86600.0
2010-12-29 10:00:00,43.71,43.77,43.7,43.77,64100.0,19.5734,19.6002,19.5689,19.6002,64100.0
2010-12-29 10:05:00,43.78,43.8,43.75,43.76,81500.0,19.6047,19.6137,19.5913,19.5958,81500.0
2010-12-29 10:10:00,43.76,43.8,43.75,43.79,40500.0,19.5958,19.6137,19.5913,19.6092,40500.0
2010-12-29 10:15:00,43.8,43.8,43.74,43.79,88700.0,19.6137,19.6137,19.5868,19.6092,88700.0
2010-12-29 10:20:00,43.78,43.8,43.75,43.77,79700.0,19.6047,19.6137,19.5913,19.6002,79700.0
2010-12-29 10:25:00,43.77,43.78,43.75,43.76,66700.0,19.6002,19.6047,19.5913,19.5958,66700.0
2010-12-29 10:30:00,43.76,43.78,43.76,43.78,53200.0,19.5958,19.6047,19.5958,19.6047,53200.0
2010-12-29 10:35:00,43.77,43.78,43.76,43.77,58900.0,19.6002,19.6047,19.5958,19.6002,58900.0
2010-12-29 10:40:00,43.78,43.79,43.76,43.78,39300.0,19.6047,19.6092,19.5958,19.6047,39300.0
2010-12-29 10:45:00,43.79,43.79,43.75,43.77,91400.0,19.6092,19.6092,19.5913,19.6002,91400.0
2010-12-29 10:50:00,43.78,43.8,43.77,43.79,53000.0,19.6047,19.6137,19.6002,19.6092,53000.0
2010-12-29 10:55:00,43.79,43.79,43.74,43.74,82900.0,19.6092,19.6092,19.5868,19.5868,82900.0
2010-12-29 11:00:00,43.73,43.8,43.73,43.79,114700.0,19.5823,19.6137,19.5823,19.6092,114700.0
2010-12-29 11:05:00,43.78,43.78,43.73,43.73,70700.0,19.6047,19.6047,19.5823,19.5823,70700.0
2010-12-29 11:10:00,43.74,43.74,43.7,43.71,120500.0,19.5868,19.5868,19.5689,19.5734,120500.0
2010-12-29 11:15:00,43.71,43.74,43.71,43.72,69800.0,19.5734,19.5868,19.5734,19.5778,69800.0
2010-12-29 11:20:00,43.72,43.76,43.72,43.74,64400.0,19.5778,19.5958,19.5778,19.5868,64400.0
2010-12-29 11:25:00,43.74,43.83,43.74,43.83,81400.0,19.5868,19.6271,19.5868,19.6271,81400.0
2010-12-29 11:30:00,43.83,43.88,43.8,43.81,102100.0,19.6271,19.6495,19.6137,19.6181,102100.0
2010-12-29 11:35:00,43.81,43.9,43.81,43.89,33200.0,19.6181,19.6584,19.6181,19.654,33200.0
2010-12-29 11:40:00,43.89,43.89,43.85,43.86,46300.0,19.654,19.654,19.6361,19.6405,46300.0
2010-12-29 11:45:00,43.86,43.88,43.82,43.88,25700.0,19.6405,19.6495,19.6226,19.6495,25700.0
2010-12-29 11:50:00,43.88,43.9,43.88,43.9,25500.0,19.6495,19.6584,19.6495,19.6584,25500.0
2010-12-29 11:55:00,43.9,43.95,43.88,43.95,48300.0,19.6584,19.6808,19.6495,19.6808,48300.0
2010-12-29 12:00:00,43.94,43.99,43.94,43.97,48600.0,19.6764,19.6987,19.6764,19.6898,48600.0
2010-12-29 12:05:00,43.97,44.01,43.97,44.0,46700.0,19.6898,19.7077,19.6898,19.7032,46700.0
2010-12-29 12:10:00,44.01,44.04,44.01,44.03,54400.0,19.7077,19.7211,19.7077,19.7167,54400.0
2010-12-29 12:15:00,44.03,44.04,44.02,44.03,23900.0,19.7167,19.7211,19.7122,19.7167,23900.0
2010-12-29 12:20:00,44.03,44.06,44.03,44.03,25600.0,19.7167,19.7301,19.7167,19.7167,25600.0
2010-12-29 12:25:00,44.03,44.04,44.03,44.03,12500.0,19.7167,19.7211,19.7167,19.7167,12500.0
2010-12-29 12:30:00,44.04,44.07,44.03,44.06,63900.0,19.7211,19.7346,19.7167,19.7301,63900.0
2010-12-29 12:35:00,44.06,44.1,44.06,44.06,35600.0,19.7301,19.748,19.7301,19.7301,35600.0
2010-12-29 12:40:00,44.06,44.07,44.05,44.06,27400.0,19.7301,19.7346,19.7256,19.7301,27400.0
2010-12-29 12:45:00,44.05,44.08,44.04,44.08,40300.0,19.7256,19.739,19.7211,19.739,40300.0
2010-12-29 12:50:00,44.08,44.1,44.07,44.08,31100.0,19.739,19.748,19.7346,19.739,31100.0
2010-12-29 12:55:00,44.08,44.1,44.06,44.07,49300.0,19.739,19.748,19.7301,19.7346,49300.0
2010-12-29 13:00:00,44.08,44.1,44.06,44.08,25200.0,19.739,19.748,19.7301,19.739,25200.0
2010-12-29 13:05:00,44.07,44.09,44.06,44.07,30300.0,19.7346,19.7435,19.7301,19.7346,30300.0
2010-12-29 13:10:00,44.07,44.07,44.04,44.06,15700.0,19.7346,19.7346,19.7211,19.7301,15700.0
2010-12-29 13:15:00,44.06,44.08,44.06,44.07,34100.0,19.7301,19.739,19.7301,19.7346,34100.0
2010-12-29 13:20:00,44.06,44.08,44.04,44.05,44300.0,19.7301,19.739,19.7211,19.7256,44300.0
2010-12-29 13:25:00,44.06,44.06,44.0,44.06,76200.0,19.7301,19.7301,19.7032,19.7301,76200.0
2010-12-29 13:30:00,44.06,44.08,44.06,44.08,31700.0,19.7301,19.739,19.7301,19.739,31700.0
2010-12-29 13:35:00,44.07,44.08,44.05,44.05,28100.0,19.7346,19.739,19.7256,19.7256,28100.0
2010-12-29 13:40:00,44.05,44.06,44.04,44.06,34900.0,19.7256,19.7301,19.7211,19.7301,34900.0
2010-12-29 13:45:00,44.06,44.06,44.03,44.04,50800.0,19.7301,19.7301,19.7167,19.7211,50800.0
2010-12-29 13:50:00,44.04,44.04,44.03,44.03,9300.0,19.7211,19.7211,19.7167,19.7167,9300.0
2010-12-29 13:55:00,44.03,44.06,44.03,44.05,23700.0,19.7167,19.7301,19.7167,19.7256,23700.0
2010-12-29 14:00:00,44.06,44.07,44.02,44.07,99000.0,19.7301,19.7346,19.7122,19.7346,99000.0
2010-12-29 14:05:00,44.06,44.06,44.01,44.02,72600.0,19.7301,19.7301,19.7077,19.7122,72600.0
2010-12-29 14:10:00,44.02,44.05,44.0,44.0,78000.0,19.7122,19.7256,19.7032,19.7032,78000.0
2010-12-29 14:15:00,44.0,44.02,43.96,44.01,79600.0,19.7032,19.7122,19.6853,19.7077,79600.0
2010-12-29 14:20:00,44.01,44.03,43.93,43.95,96700.0,19.7077,19.7167,19.6719,19.6808,96700.0
2010-12-29 14:25:00,43.94,43.96,43.94,43.95,31000.0,19.6764,19.6853,19.6764,19.6808,31000.0
2010-12-29 14:30:00,43.95,44.0,43.95,43.99,32500.0,19.6808,19.7032,19.6808,19.6987,32500.0
2010-12-29 14:35:00,43.98,43.98,43.96,43.97,21300.0,19.6943,19.6943,19.6853,19.6898,21300.0
2010-12-29 14:40:00,43.97,43.97,43.93,43.94,45000.0,19.6898,19.6898,19.6719,19.6764,45000.0
2010-12-29 14:45:00,43.93,43.96,43.9,43.95,37300.0,19.6719,19.6853,19.6584,19.6808,37300.0
2010-12-29 14:50:00,43.96,43.96,43.91,43.91,20500.0,19.6853,19.6853,19.6629,19.6629,20500.0
2010-12-29 14:55:00,43.92,43.95,43.91,43.94,21100.0,19.6674,19.6808,19.6629,19.6764,21100.0
2010-12-29 15:00:00,43.94,43.95,43.94,43.95,18900.0,19.6764,19.6808,19.6764,19.6808,18900.0
2010-12-29 15:05:00,43.95,43.98,43.94,43.97,38700.0,19.6808,19.6943,19.6764,19.6898,38700.0
2010-12-29 15:10:00,43.97,44.0,43.96,43.98,57400.0,19.6898,19.7032,19.6853,19.6943,57400.0
2010-12-29 15:15:00,43.99,44.0,43.94,43.96,65800.0,19.6987,19.7032,19.6764,19.6853,65800.0
2010-12-29 15:20:00,43.95,43.99,43.95,43.99,24700.0,19.6808,19.6987,19.6808,19.6987,24700.0
2010-12-29 15:25:00,43.99,44.0,43.96,43.98,57300.0,19.6987,19.7032,19.6853,19.6943,57300.0
2010-12-29 15:30:00,43.99,43.99,43.96,43.99,28900.0,19.6987,19.6987,19.6853,19.6987,28900.0
2010-12-29 15:35:00,43.99,44.0,43.97,43.99,46700.0,19.6987,19.7032,19.6898,19.6987,46700.0
2010-12-29 15:40:00,43.99,44.05,43.98,44.0,112600.0,19.6987,19.7256,19.6943,19.7032,112600.0
2010-12-29 15:45:00,44.0,44.04,43.99,44.01,166400.0,19.7032,19.7211,19.6987,19.7077,166400.0
2010-12-29 15:50:00,44.01,44.06,44.0,44.04,118300.0,19.7077,19.7301,19.7032,19.7211,118300.0
2010-12-29 15:55:00,44.05,44.05,43.96,43.96,90200.0,19.7256,19.7256,19.6853,19.6853,90200.0
2010-12-30 09:30:00,43.75,43.78,43.74,43.77,245200.0,19.5913,19.6047,19.5868,19.6002,245200.0
2010-12-30 09:35:00,43.77,43.85,43.77,43.82,82400.0,19.6002,19.6361,19.6002,19.6226,82400.0
2010-12-30 09:40:00,43.82,43.93,43.8,43.93,84900.0,19.6226,19.6719,19.6137,19.6719,84900.0
2010-12-30 09:45:00,43.94,43.94,43.83,43.83,63200.0,19.6764,19.6764,19.6271,19.6271,63200.0
2010-12-30 09:50:00,43.83,43.85,43.8,43.84,41700.0,19.6271,19.6361,19.6137,19.6316,41700.0
2010-12-30 09:55:00,43.84,43.92,43.81,43.91,128700.0,19.6316,19.6674,19.6181,19.6629,128700.0
2010-12-30 10:00:00,43.9,43.91,43.87,43.91,51300.0,19.6584,19.6629,19.645,19.6629,51300.0
2010-12-30 10:05:00,43.91,43.91,43.88,43.91,32800.0,19.6629,19.6629,19.6495,19.6629,32800.0
2010-12-30 10:10:00,43.9,43.91,43.88,43.88,70600.0,19.6584,19.6629,19.6495,19.6495,70600.0
2010-12-30 10:15:00,43.87,43.89,43.85,43.87,50300.0,19.645,19.654,19.6361,19.645,50300.0
2010-12-30 10:20:00,43.86,43.87,43.77,43.78,84900.0,19.6405,19.645,19.6002,19.6047,84900.0
2010-12-30 10:25:00,43.78,43.8,43.77,43.8,47300.0,19.6047,19.6137,19.6002,19.6137,47300.0
2010-12-30 10:30:00,43.8,43.8,43.75,43.76,75800.0,19.6137,19.6137,19.5913,19.5958,75800.0
2010-12-30 10:35:00,43.75,43.77,43.75,43.76,64400.0,19.5913,19.6002,19.5913,19.5958,64400.0
2010-12-30 10:40:00,43.75,43.76,43.7,43.71,67300.0,19.5913,19.5958,19.5689,19.5734,67300.0
2010-12-30 10:45:00,43.71,43.74,43.7,43.72,70500.0,19.5734,19.5868,19.5689,19.5778,70500.0
2010-12-30 10:50:00,43.71,43.74,43.68,43.74,94500.0,19.5734,19.5868,19.5599,19.5868,94500.0
2010-12-30 10:55:00,43.74,43.74,43.68,43.68,42200.0,19.5868,19.5868,19.5599,19.5599,42200.0
2010-12-30 11:00:00,43.69,43.72,43.68,43.71,65100.0,19.5644,19.5778,19.5599,19.5734,65100.0
2010-12-30 11:05:00,43.71,43.73,43.69,43.69,72800.0,19.5734,19.5823,19.5644,19.5644,72800.0
2010-12-30 11:10:00,43.69,43.7,43.62,43.64,81800.0,19.5644,19.5689,19.5331,19.542,81800.0
2010-12-30 11:15:00,43.64,43.64,43.54,43.6,178500.0,19.542,19.542,19.4972,19.5241,178500.0
2010-12-30 11:20:00,43.6,43.6,43.5,43.5,107300.0,19.5241,19.5241,19.4793,19.4793,107300.0
2010-12-30 11:25:00,43.5,43.53,43.46,43.47,118700.0,19.4793,19.4928,19.4614,19.4659,118700.0
2010-12-30 11:30:00,43.47,43.51,43.43,43.49,64600.0,19.4659,19.4838,19.448,19.4748,64600.0
2010-12-30 11:35:00,43.49,43.55,43.49,43.54,49900.0,19.4748,19.5017,19.4748,19.4972,49900.0
2010-12-30 11:40:00,43.55,43.66,43.54,43.6,67700.0,19.5017,19.551,19.4972,19.5241,67700.0
2010-12-30 11:45:00,43.59,43.6,43.56,43.57,34600.0,19.5196,19.5241,19.5062,19.5107,34600.0
2010-12-30 11:50:00,43.57,43.57,43.52,43.53,27500.0,19.5107,19.5107,19.4883,19.4928,27500.0
2010-12-30 11:55:00,43.54,43.59,43.53,43.57,37400.0,19.4972,19.5196,19.4928,19.5107,37400.0
2010-12-30 12:00:00,43.58,43.6,43.55,43.56,47000.0,19.5151,19.5241,19.5017,19.5062,47000.0
2010-12-30 12:05:00,43.57,43.61,43.55,43.61,19900.0,19.5107,19.5286,19.5017,19.5286,19900.0
2010-12-30 12:10:00,43.61,43.62,43.58,43.61,60200.0,19.5286,19.5331,19.5151,19.5286,60200.0
2010-12-30 12:15:00,43.6,43.65,43.6,43.64,22200.0,19.5241,19.5465,19.5241,19.542,22200.0
2010-12-30 12:20:00,43.65,43.68,43.64,43.65,67200.0,19.5465,19.5599,19.542,19.5465,67200.0
2010-12-30 12:25:00,43.64,43.65,43.6,43.6,30000.0,19.542,19.5465,19.5241,19.5241,30000.0
2010-12-30 12:30:00,43.61,43.65,43.61,43.64,21700.0,19.5286,19.5465,19.5286,19.542,21700.0
2010-12-30 12:35:00,43.64,43.68,43.64,43.68,20000.0,19.542,19.5599,19.542,19.5599,20000.0
2010-12-30 12:40:00,43.68,43.68,43.62,43.62,28100.0,19.5599,19.5599,19.5331,19.5331,28100.0
2010-12-30 12:45:00,43.62,43.71,43.62,43.71,47900.0,19.5331,19.5734,19.5331,19.5734,47900.0
2010-12-30 12:50:00,43.71,43.72,43.65,43.65,23900.0,19.5734,19.5778,19.5465,19.5465,23900.0
2010-12-30 12:55:00,43.66,43.68,43.65,43.66,20200.0,19.551,19.5599,19.5465,19.551,20200.0
2010-12-30 13:00:00,43.67,43.68,43.65,43.65,31900.0,19.5555,19.5599,19.5465,19.5465,31900.0
2010-12-30 13:05:00,43.66,43.67,43.64,43.66,15200.0,19.551,19.5555,19.542,19.551,15200.0
2010-12-30 13:10:00,43.66,43.66,43.63,43.64,22200.0,19.551,19.551,19.5375,19.542,22200.0
2010-12-30 13:15:00,43.65,43.65,43.61,43.62,68600.0,19.5465,19.5465,19.5286,19.5331,68600.0
2010-12-30 13:20:00,43.63,43.63,43.59,43.61,21200.0,19.5375,19.5375,19.5196,19.5286,21200.0
2010-12-30 13:25:00,43.62,43.63,43.61,43.62,13200.0,19.5331,19.5375,19.5286,19.5331,13200.0
2010-12-30 13:30:00,43.62,43.63,43.61,43.63,10800.0,19.5331,19.5375,19.5286,19.5375,10800.0
2010-12-30 13:35:00,43.63,43.63,43.59,43.62,47100.0,19.5375,19.5375,19.5196,19.5331,47100.0
2010-12-30 13:40:00,43.62,43.63,43.61,43.63,24800.0,19.5331,19.5375,19.5286,19.5375,24800.0
2010-12-30 13:45:00,43.62,43.67,43.61,43.66,46900.0,19.5331,19.5555,19.5286,19.551,46900.0
2010-12-30 13:50:00,43.66,43.68,43.66,43.68,34700.0,19.551,19.5599,19.551,19.5599,34700.0
2010-12-30 13:55:00,43.68,43.83,43.68,43.83,103300.0,19.5599,19.6271,19.5599,19.6271,103300.0
2010-12-30 14:00:00,43.82,43.83,43.82,43.83,34500.0,19.6226,19.6271,19.6226,19.6271,34500.0
2010-12-30 14:05:00,43.83,43.88,43.82,43.86,58100.0,19.6271,19.6495,19.6226,19.6405,58100.0
2010-12-30 14:10:00,43.87,43.92,43.86,43.91,102500.0,19.645,19.6674,19.6405,19.6629,102500.0
2010-12-30 14:15:00,43.91,43.99,43.91,43.96,154700.0,19.6629,19.6987,19.6629,19.6853,154700.0
2010-12-30 14:20:00,43.95,43.96,43.94,43.95,39300.0,19.6808,19.6853,19.6764,19.6808,39300.0
2010-12-30 14:25:00,43.95,44.04,43.95,44.02,139300.0,19.6808,19.7211,19.6808,19.7122,139300.0
2010-12-30 14:30:00,44.01,44.08,43.99,44.07,114200.0,19.7077,19.739,19.6987,19.7346,114200.0
2010-12-30 14:35:00,44.06,44.06,43.96,43.97,48300.0,19.7301,19.7301,19.6853,19.6898,48300.0
2010-12-30 14:40:00,43.97,43.97,43.95,43.95,13400.0,19.6898,19.6898,19.6808,19.6808,13400.0
2010-12-30 14:45:00,43.95,44.0,43.95,43.95,40000.0,19.6808,19.7032,19.6808,19.6808,40000.0
2010-12-30 14:50:00,43.96,43.98,43.92,43.97,45400.0,19.6853,19.6943,19.6674,19.6898,45400.0
2010-12-30 14:55:00,43.98,44.0,43.97,43.99,24200.0,19.6943,19.7032,19.6898,19.6987,24200.0
2010-12-30 15:00:00,43.99,44.0,43.94,43.94,22100.0,19.6987,19.7032,19.6764,19.6764,22100.0
2010-12-30 15:05:00,43.94,43.94,43.92,43.92,21600.0,19.6764,19.6764,19.6674,19.6674,21600.0
2010-12-30 15:10:00,43.93,43.93,43.92,43.93,10400.0,19.6719,19.6719,19.6674,19.6719,10400.0
2010-12-30 15:15:00,43.93,43.93,43.9,43.91,33800.0,19.6719,19.6719,19.6584,19.6629,33800.0
2010-12-30 15:20:00,43.91,43.93,43.88,43.89,40700.0,19.6629,19.6719,19.6495,19.654,40700.0
2010-12-30 15:25:00,43.89,43.93,43.88,43.93,58900.0,19.654,19.6719,19.6495,19.6719,58900.0
2010-12-30 15:30:00,43.93,43.93,43.9,43.92,69400.0,19.6719,19.6719,19.6584,19.6674,69400.0
2010-12-30 15:35:00,43.91,43.99,43.91,43.99,97700.0,19.6629,19.6987,19.6629,19.6987,97700.0
2010-12-30 15:40:00,43.99,43.99,43.91,43.94,57600.0,19.6987,19.6987,19.6629,19.6764,57600.0
2010-12-30 15:45:00,43.94,43.95,43.91,43.91,51500.0,19.6764,19.6808,19.6629,19.6629,51500.0
2010-12-30 15:50:00,43.91,43.95,43.91,43.95,99600.0,19.6629,19.6808,19.6629,19.6808,99600.0
2010-12-30 15:55:00,43.94,43.95,43.87,43.92,163900.0,19.6764,19.6808,19.645,19.6674,163900.0
2010-12-31 09:30:00,43.84,43.94,43.82,43.89,200600.0,19.6316,19.6764,19.6226,19.654,200600.0
2010-12-31 09:35:00,43.89,43.9,43.84,43.84,67000.0,19.654,19.6584,19.6316,19.6316,67000.0
2010-12-31 09:40:00,43.82,43.9,43.8,43.88,43300.0,19.6226,19.6584,19.6137,19.6495,43300.0
2010-12-31 09:45:00,43.89,43.89,43.85,43.85,40700.0,19.654,19.654,19.6361,19.6361,40700.0
2010-12-31 09:50:00,43.86,43.86,43.74,43.76,73200.0,19.6405,19.6405,19.5868,19.5958,73200.0
2010-12-31 09:55:00,43.77,43.78,43.72,43.78,49600.0,19.6002,19.6047,19.5778,19.6047,49600.0
2010-12-31 10:00:00,43.78,43.88,43.76,43.87,65700.0,19.6047,19.6495,19.5958,19.645,65700.0
2010-12-31 10:05:00,43.87,43.89,43.85,43.87,97200.0,19.645,19.654,19.6361,19.645,97200.0
2010-12-31 10:10:00,43.88,43.89,43.85,43.88,38600.0,19.6495,19.654,19.6361,19.6495,38600.0
2010-12-31 10:15:00,43.88,43.95,43.87,43.94,62400.0,19.6495,19.6808,19.645,19.6764,62400.0
2010-12-31 10:20:00,43.95,43.98,43.94,43.96,61000.0,19.6808,19.6943,19.6764,19.6853,61000.0
2010-12-31 10:25:00,43.97,44.0,43.96,43.99,84700.0,19.6898,19.7032,19.6853,19.6987,84700.0
2010-12-31 10:30:00,43.99,44.04,43.98,44.03,66200.0,19.6987,19.7211,19.6943,19.7167,66200.0
2010-12-31 10:35:00,44.03,44.05,44.0,44.05,42100.0,19.7167,19.7256,19.7032,19.7256,42100.0
2010-12-31 10:40:00,44.04,44.05,44.03,44.05,27700.0,19.7211,19.7256,19.7167,19.7256,27700.0
2010-12-31 10:45:00,44.05,44.05,44.01,44.01,33400.0,19.7256,19.7256,19.7077,19.7077,33400.0
2010-12-31 10:50:00,44.01,44.03,44.0,44.02,41500.0,19.7077,19.7167,19.7032,19.7122,41500.0
2010-12-31 10:55:00,44.01,44.02,44.0,44.02,23500.0,19.7077,19.7122,19.7032,19.7122,23500.0
2010-12-31 11:00:00,44.01,44.02,43.96,43.96,53000.0,19.7077,19.7122,19.6853,19.6853,53000.0
2010-12-31 11:05:00,43.96,43.96,43.91,43.92,31200.0,19.6853,19.6853,19.6629,19.6674,31200.0
2010-12-31 11:10:00,43.91,43.94,43.91,43.93,26600.0,19.6629,19.6764,19.6629,19.6719,26600.0
2010-12-31 11:15:00,43.93,43.94,43.91,43.94,19400.0,19.6719,19.6764,19.6629,19.6764,19400.0
2010-12-31 11:20:00,43.94,44.0,43.94,43.99,24400.0,19.6764,19.7032,19.6764,19.6987,24400.0
2010-12-31 11:25:00,43.98,43.99,43.97,43.98,14100.0,19.6943,19.6987,19.6898,19.6943,14100.0
2010-12-31 11:30:00,43.97,43.99,43.94,43.95,21200.0,19.6898,19.6987,19.6764,19.6808,21200.0
2010-12-31 11:35:00,43.96,43.97,43.95,43.96,25900.0,19.6853,19.6898,19.6808,19.6853,25900.0
2010-12-31 11:40:00,43.95,43.97,43.95,43.97,14200.0,19.6808,19.6898,19.6808,19.6898,14200.0
2010-12-31 11:45:00,43.97,44.0,43.97,44.0,47900.0,19.6898,19.7032,19.6898,19.7032,47900.0
2010-12-31 11:50:00,43.99,44.0,43.98,43.99,30500.0,19.6987,19.7032,19.6943,19.6987,30500.0
2010-12-31 11:55:00,43.99,44.0,43.98,43.99,20100.0,19.6987,19.7032,19.6943,19.6987,20100.0
2010-12-31 12:00:00,43.99,44.0,43.95,43.97,55800.0,19.6987,19.7032,19.6808,19.6898,55800.0
2010-12-31 12:05:00,43.97,44.0,43.96,44.0,25100.0,19.6898,19.7032,19.6853,19.7032,25100.0
2010-12-31 12:10:00,44.0,44.05,43.99,44.05,68300.0,19.7032,19.7256,19.6987,19.7256,68300.0
2010-12-31 12:15:00,44.05,44.11,44.04,44.11,55900.0,19.7256,19.7525,19.7211,19.7525,55900.0
2010-12-31 12:20:00,44.11,44.12,44.09,44.11,34600.0,19.7525,19.757,19.7435,19.7525,34600.0
2010-12-31 12:25:00,44.12,44.12,44.1,44.12,27900.0,19.757,19.757,19.748,19.757,27900.0
2010-12-31 12:30:00,44.12,44.14,44.12,44.12,55000.0,19.757,19.7659,19.757,19.757,55000.0
2010-12-31 12:35:00,44.13,44.14,44.12,44.14,15100.0,19.7614,19.7659,19.757,19.7659,15100.0
2010-12-31 12:40:00,44.13,44.19,44.12,44.17,61300.0,19.7614,19.7883,19.757,19.7794,61300.0
2010-12-31 12:45:00,44.17,44.19,44.15,44.19,31900.0,19.7794,19.7883,19.7704,19.7883,31900.0
2010-12-31 12:50:00,44.19,44.2,44.17,44.19,26800.0,19.7883,19.7928,19.7794,19.7883,26800.0
2010-12-31 12:55:00,44.19,44.2,44.17,44.18,27800.0,19.7883,19.7928,19.7794,19.7838,27800.0
2010-12-31 13:00:00,44.19,44.2,44.15,44.15,34300.0,19.7883,19.7928,19.7704,19.7704,34300.0
2010-12-31 13:05:00,44.15,44.18,44.14,44.18,22000.0,19.7704,19.7838,19.7659,19.7838,22000.0
2010-12-31 13:10:00,44.18,44.18,44.15,44.15,32600.0,19.7838,19.7838,19.7704,19.7704,32600.0
2010-12-31 13:15:00,44.15,44.16,44.14,44.15,33000.0,19.7704,19.7749,19.7659,19.7704,33000.0
2010-12-31 13:20:00,44.15,44.17,44.15,44.15,15900.0,19.7704,19.7794,19.7704,19.7704,15900.0
2010-12-31 13:25:00,44.16,44.17,44.15,44.16,9400.0,19.7749,19.7794,19.7704,19.7749,9400.0
2010-12-31 13:30:00,44.16,44.17,44.14,44.15,23000.0,19.7749,19.7794,19.7659,19.7704,23000.0
2010-12-31 13:35:00,44.16,44.17,44.14,44.15,28700.0,19.7749,19.7794,19.7659,19.7704,28700.0
2010-12-31 13:40:00,44.14,44.15,44.1,44.11,26500.0,19.7659,19.7704,19.748,19.7525,26500.0
2010-12-31 13:45:00,44.1,44.12,44.04,44.06,63100.0,19.748,19.757,19.7211,19.7301,63100.0
2010-12-31 13:50:00,44.04,44.14,44.04,44.13,69400.0,19.7211,19.7659,19.7211,19.7614,69400.0
2010-12-31 13:55:00,44.13,44.15,44.1,44.14,44400.0,19.7614,19.7704,19.748,19.7659,44400.0
2010-12-31 14:00:00,44.15,44.18,44.14,44.18,26400.0,19.7704,19.7838,19.7659,19.7838,26400.0
2010-12-31 14:05:00,44.18,44.18,44.16,44.16,43300.0,19.7838,19.7838,19.7749,19.7749,43300.0
2010-12-31 14:10:00,44.17,44.17,44.15,44.17,20400.0,19.7794,19.7794,19.7704,19.7794,20400.0
2010-12-31 14:15:00,44.18,44.18,44.12,44.15,33700.0,19.7838,19.7838,19.757,19.7704,33700.0
2010-12-31 14:20:00,44.16,44.18,44.16,44.17,14700.0,19.7749,19.7838,19.7749,19.7794,14700.0
2010-12-31 14:25:00,44.17,44.2,44.17,44.18,49100.0,19.7794,19.7928,19.7794,19.7838,49100.0
2010-12-31 14:30:00,44.18,44.2,44.17,44.19,33200.0,19.7838,19.7928,19.7794,19.7883,33200.0
2010-12-31 14:35:00,44.19,44.24,44.19,44.2,70800.0,19.7883,19.8107,19.7883,19.7928,70800.0
2010-12-31 14:40:00,44.2,44.23,44.2,44.22,26400.0,19.7928,19.8062,19.7928,19.8017,26400.0
2010-12-31 14:45:00,44.21,44.23,44.21,44.22,16200.0,19.7973,19.8062,19.7973,19.8017,16200.0
2010-12-31 14:50:00,44.23,44.23,44.19,44.21,53200.0,19.8062,19.8062,19.7883,19.7973,53200.0
2010-12-31 14:55:00,44.21,44.23,44.21,44.22,9900.0,19.7973,19.8062,19.7973,19.8017,9900.0
2010-12-31 15:00:00,44.22,44.23,44.21,44.22,31600.0,19.8017,19.8062,19.7973,19.8017,31600.0
2010-12-31 15:05:00,44.22,44.23,44.21,44.21,17100.0,19.8017,19.8062,19.7973,19.7973,17100.0
2010-12-31 15:10:00,44.22,44.22,44.11,44.12,68400.0,19.8017,19.8017,19.7525,19.757,68400.0
2010-12-31 15:15:00,44.11,44.19,44.11,44.19,37300.0,19.7525,19.7883,19.7525,19.7883,37300.0
2010-12-31 15:20:00,44.2,44.21,44.17,44.19,67500.0,19.7928,19.7973,19.7794,19.7883,67500.0
2010-12-31 15:25:00,44.19,44.21,44.17,44.19,59100.0,19.7883,19.7973,19.7794,19.7883,59100.0
2010-12-31 15:30:00,44.2,44.33,44.17,44.26,252400.0,19.7928,19.851,19.7794,19.8197,252400.0
2010-12-31 15:35:00,44.26,44.29,44.19,44.19,146200.0,19.8197,19.8331,19.7883,19.7883,146200.0
2010-12-31 15:40:00,44.19,44.23,44.18,44.22,91700.0,19.7883,19.8062,19.7838,19.8017,91700.0
2010-12-31 15:45:00,44.22,44.25,44.19,44.19,151500.0,19.8017,19.8152,19.7883,19.7883,151500.0
2010-12-31 15:50:00,44.19,44.25,44.15,44.24,168000.0,19.7883,19.8152,19.7704,19.8107,168000.0
2010-12-31 15:55:00,44.25,44.25,44.17,44.18,150400.0,19.8152,19.8152,19.7794,19.7838,150400.0
2011-01-03 09:30:00,44.9,44.99,44.83,44.89,560100.0,20.1062,20.1465,20.0749,20.1018,560100.0
2011-01-03 09:35:00,44.87,45.41,44.84,45.34,895100.0,20.0928,20.3346,20.0794,20.3033,895100.0
2011-01-03 09:40:00,45.35,45.6,45.3,45.58,456800.0,20.3078,20.4197,20.2854,20.4107,456800.0
2011-01-03 09:45:00,45.59,45.76,45.51,45.75,440500.0,20.4152,20.4914,20.3794,20.4869,440500.0
2011-01-03 09:50:00,45.76,45.78,45.55,45.56,400300.0,20.4914,20.5003,20.3973,20.4018,400300.0
2011-01-03 09:55:00,45.56,45.6,45.43,45.53,246800.0,20.4018,20.4197,20.3436,20.3884,246800.0
2011-01-03 10:00:00,45.53,45.54,45.32,45.35,182200.0,20.3884,20.3928,20.2943,20.3078,182200.0
2011-01-03 10:05:00,45.35,45.49,45.34,45.47,205700.0,20.3078,20.3704,20.3033,20.3615,205700.0
2011-01-03 10:10:00,45.47,45.51,45.31,45.34,187900.0,20.3615,20.3794,20.2898,20.3033,187900.0
2011-01-03 10:15:00,45.34,45.5,45.3,45.49,286600.0,20.3033,20.3749,20.2854,20.3704,286600.0
2011-01-03 10:20:00,45.49,45.58,45.42,45.49,383700.0,20.3704,20.4107,20.3391,20.3704,383700.0
2011-01-03 10:25:00,45.49,45.53,45.44,45.45,193300.0,20.3704,20.3884,20.3481,20.3525,193300.0
2011-01-03 10:30:00,45.45,45.5,45.4,45.47,175200.0,20.3525,20.3749,20.3301,20.3615,175200.0
2011-01-03 10:35:00,45.46,45.48,45.41,45.44,90300.0,20.357,20.366,20.3346,20.3481,90300.0
2011-01-03 10:40:00,45.45,45.49,45.4,45.41,206900.0,20.3525,20.3704,20.3301,20.3346,206900.0
2011-01-03 10:45:00,45.41,45.42,45.34,45.38,185200.0,20.3346,20.3391,20.3033,20.3212,185200.0
2011-01-03 10:50:00,45.38,45.38,45.31,45.31,154800.0,20.3212,20.3212,20.2898,20.2898,154800.0
2011-01-03 10:55:00,45.32,45.38,45.25,45.32,240400.0,20.2943,20.3212,20.263,20.2943,240400.0
2011-01-03 11:00:00,45.32,45.36,45.22,45.29,201400.0,20.2943,20.3122,20.2495,20.2809,201400.0
2011-01-03 11:05:00,45.29,45.45,45.27,45.44,148500.0,20.2809,20.3525,20.2719,20.3481,148500.0
2011-01-03 11:10:00,45.44,45.48,45.4,45.42,121900.0,20.3481,20.366,20.3301,20.3391,121900.0
2011-01-03 11:15:00,45.41,45.5,45.36,45.5,226700.0,20.3346,20.3749,20.3122,20.3749,226700.0
2011-01-03 11:20:00,45.49,45.57,45.47,45.57,120000.0,20.3704,20.4063,20.3615,20.4063,120000.0
2011-01-03 11:25:00,45.56,45.57,45.49,45.51,169600.0,20.4018,20.4063,20.3704,20.3794,169600.0
2011-01-03 11:30:00,45.51,45.64,45.49,45.6,141000.0,20.3794,20.4376,20.3704,20.4197,141000.0
2011-01-03 11:35:00,45.6,45.71,45.6,45.7,195400.0,20.4197,20.469,20.4197,20.4645,195400.0
2011-01-03 11:40:00,45.71,45.71,45.54,45.57,84800.0,20.469,20.469,20.3928,20.4063,84800.0
2011-01-03 11:45:00,45.58,45.6,45.51,45.54,74700.0,20.4107,20.4197,20.3794,20.3928,74700.0
2011-01-03 11:50:00,45.55,45.62,45.54,45.6,124800.0,20.3973,20.4287,20.3928,20.4197,124800.0
2011-01-03 11:55:00,45.62,45.64,45.62,45.63,106500.0,20.4287,20.4376,20.4287,20.4331,106500.0
2011-01-03 12:00:00,45.62,45.67,45.61,45.64,140200.0,20.4287,20.4511,20.4242,20.4376,140200.0
2011-01-03 12:05:00,45.64,45.68,45.63,45.66,74700.0,20.4376,20.4555,20.4331,20.4466,74700.0
2011-01-03 12:10:00,45.66,45.67,45.65,45.65,49800.0,20.4466,20.4511,20.4421,20.4421,49800.0
2011-01-03 12:15:00,45.66,45.69,45.65,45.68,57600.0,20.4466,20.46,20.4421,20.4555,57600.0
2011-01-03 12:20:00,45.68,45.74,45.67,45.73,104700.0,20.4555,20.4824,20.4511,20.4779,104700.0
2011-01-03 12:25:00,45.73,45.77,45.67,45.68,227700.0,20.4779,20.4958,20.4511,20.4555,227700.0
2011-01-03 12:30:00,45.68,45.77,45.67,45.74,161500.0,20.4555,20.4958,20.4511,20.4824,161500.0
2011-01-03 12:35:00,45.74,45.74,45.7,45.71,90200.0,20.4824,20.4824,20.4645,20.469,90200.0
2011-01-03 12:40:00,45.71,45.74,45.69,45.72,53800.0,20.469,20.4824,20.46,20.4734,53800.0
2011-01-03 12:45:00,45.72,45.73,45.67,45.68,85200.0,20.4734,20.4779,20.4511,20.4555,85200.0
2011-01-03 12:50:00,45.69,45.69,45.64,45.64,140600.0,20.46,20.46,20.4376,20.4376,140600.0
2011-01-03 12:55:00,45.65,45.65,45.58,45.58,138700.0,20.4421,20.4421,20.4107,20.4107,138700.0
2011-01-03 13:00:00,45.59,45.61,45.54,45.55,196600.0,20.4152,20.4242,20.3928,20.3973,196600.0
2011-01-03 13:05:00,45.56,45.57,45.52,45.53,50600.0,20.4018,20.4063,20.3839,20.3884,50600.0
2011-01-03 13:10:00,45.53,45.56,45.51,45.53,79100.0,20.3884,20.4018,20.3794,20.3884,79100.0
2011-01-03 13:15:00,45.53,45.55,45.45,45.45,125700.0,20.3884,20.3973,20.3525,20.3525,125700.0
2011-01-03 13:20:00,45.45,45.46,45.41,45.43,82900.0,20.3525,20.357,20.3346,20.3436,82900.0
2011-01-03 13:25:00,45.42,45.45,45.35,45.38,175000.0,20.3391,20.3525,20.3078,20.3212,175000.0
2011-01-03 13:30:00,45.38,45.4,45.36,45.39,61100.0,20.3212,20.3301,20.3122,20.3257,61100.0
2011-01-03 13:35:00,45.4,45.4,45.36,45.39,58200.0,20.3301,20.3301,20.3122,20.3257,58200.0
2011-01-03 13:40:00,45.39,45.44,45.39,45.44,94000.0,20.3257,20.3481,20.3257,20.3481,94000.0
2011-01-03 13:45:00,45.44,45.44,45.4,45.42,47500.0,20.3481,20.3481,20.3301,20.3391,47500.0
2011-01-03 13:50:00,45.42,45.42,45.38,45.4,50300.0,20.3391,20.3391,20.3212,20.3301,50300.0
2011-01-03 13:55:00,45.4,45.41,45.36,45.37,39700.0,20.3301,20.3346,20.3122,20.3167,39700.0
2011-01-03 14:00:00,45.38,45.42,45.35,45.39,70500.0,20.3212,20.3391,20.3078,20.3257,70500.0
2011-01-03 14:05:00,45.4,45.41,45.39,45.4,72000.0,20.3301,20.3346,20.3257,20.3301,72000.0
2011-01-03 14:10:00,45.39,45.4,45.37,45.4,97300.0,20.3257,20.3301,20.3167,20.3301,97300.0
2011-01-03 14:15:00,45.4,45.41,45.35,45.4,85400.0,20.3301,20.3346,20.3078,20.3301,85400.0
2011-01-03 14:20:00,45.39,45.41,45.35,45.37,46000.0,20.3257,20.3346,20.3078,20.3167,46000.0
2011-01-03 14:25:00,45.36,45.37,45.29,45.31,95100.0,20.3122,20.3167,20.2809,20.2898,95100.0
2011-01-03 14:30:00,45.3,45.31,45.2,45.21,120500.0,20.2854,20.2898,20.2406,20.2451,120500.0
2011-01-03 14:35:00,45.21,45.32,45.21,45.26,84000.0,20.2451,20.2943,20.2451,20.2675,84000.0
2011-01-03 14:40:00,45.26,45.33,45.25,45.26,55000.0,20.2675,20.2988,20.263,20.2675,55000.0
2011-01-03 14:45:00,45.26,45.28,45.25,45.26,46700.0,20.2675,20.2764,20.263,20.2675,46700.0
2011-01-03 14:50:00,45.27,45.31,45.24,45.25,58700.0,20.2719,20.2898,20.2585,20.263,58700.0
2011-01-03 14:55:00,45.24,45.26,45.21,45.24,61400.0,20.2585,20.2675,20.2451,20.2585,61400.0
2011-01-03 15:00:00,45.25,45.29,45.24,45.24,52100.0,20.263,20.2809,20.2585,20.2585,52100.0
2011-01-03 15:05:00,45.25,45.25,45.15,45.18,135700.0,20.263,20.263,20.2182,20.2316,135700.0
2011-01-03 15:10:00,45.17,45.26,45.15,45.17,157700.0,20.2272,20.2675,20.2182,20.2272,157700.0
2011-01-03 15:15:00,45.17,45.2,45.11,45.2,113400.0,20.2272,20.2406,20.2003,20.2406,113400.0
2011-01-03 15:20:00,45.2,45.22,45.16,45.16,106900.0,20.2406,20.2495,20.2227,20.2227,106900.0
2011-01-03 15:25:00,45.15,45.22,45.13,45.16,162800.0,20.2182,20.2495,20.2092,20.2227,162800.0
2011-01-03 15:30:00,45.17,45.22,45.16,45.21,110300.0,20.2272,20.2495,20.2227,20.2451,110300.0
2011-01-03 15:35:00,45.21,45.25,45.18,45.18,101200.0,20.2451,20.263,20.2316,20.2316,101200.0
2011-01-03 15:40:00,45.18,45.19,45.11,45.12,189100.0,20.2316,20.2361,20.2003,20.2048,189100.0
2011-01-03 15:45:00,45.12,45.17,45.11,45.16,168500.0,20.2048,20.2272,20.2003,20.2227,168500.0
2011-01-03 15:50:00,45.15,45.22,45.15,45.15,242100.0,20.2182,20.2495,20.2182,20.2182,242100.0
2011-01-03 15:55:00,45.15,45.16,45.07,45.13,457200.0,20.2182,20.2227,20.1824,20.2092,457200.0
2011-01-04 09:30:00,46.33,46.35,46.22,46.25,841000.0,20.7466,20.7556,20.6973,20.7108,841000.0
2011-01-04 09:35:00,46.25,46.55,46.25,46.54,912100.0,20.7108,20.8451,20.7108,20.8406,912100.0
2011-01-04 09:40:00,46.54,46.55,46.35,46.55,866300.0,20.8406,20.8451,20.7556,20.8451,866300.0
2011-01-04 09:45:00,46.55,46.66,46.5,46.53,773100.0,20.8451,20.8944,20.8227,20.8362,773100.0
2011-01-04 09:50:00,46.54,46.55,46.42,46.44,781300.0,20.8406,20.8451,20.7869,20.7959,781300.0
2011-01-04 09:55:00,46.44,46.48,46.4,46.44,526400.0,20.7959,20.8138,20.7779,20.7959,526400.0
2011-01-04 10:00:00,46.43,46.48,46.4,46.44,394500.0,20.7914,20.8138,20.7779,20.7959,394500.0
2011-01-04 10:05:00,46.44,46.45,46.37,46.38,480200.0,20.7959,20.8003,20.7645,20.769,480200.0
2011-01-04 10:10:00,46.39,46.39,46.33,46.38,445900.0,20.7735,20.7735,20.7466,20.769,445900.0
2011-01-04 10:15:00,46.38,46.39,46.31,46.35,385300.0,20.769,20.7735,20.7376,20.7556,385300.0
2011-01-04 10:20:00,46.35,46.36,46.32,46.33,221600.0,20.7556,20.76,20.7421,20.7466,221600.0
2011-01-04 10:25:00,46.32,46.49,46.3,46.49,658200.0,20.7421,20.8182,20.7332,20.8182,658200.0
2011-01-04 10:30:00,46.49,46.54,46.37,46.41,445400.0,20.8182,20.8406,20.7645,20.7824,445400.0
2011-01-04 10:35:00,46.42,46.43,46.28,46.29,267500.0,20.7869,20.7914,20.7242,20.7287,267500.0
2011-01-04 10:40:00,46.28,46.35,46.26,46.33,220900.0,20.7242,20.7556,20.7153,20.7466,220900.0
2011-01-04 10:45:00,46.34,46.39,46.29,46.33,268300.0,20.7511,20.7735,20.7287,20.7466,268300.0
2011-01-04 10:50:00,46.32,46.33,46.2,46.23,383200.0,20.7421,20.7466,20.6884,20.7018,383200.0
2011-01-04 10:55:00,46.23,46.23,46.07,46.1,609400.0,20.7018,20.7018,20.6302,20.6436,609400.0
2011-01-04 11:00:00,46.1,46.15,46.06,46.07,388500.0,20.6436,20.666,20.6257,20.6302,388500.0
2011-01-04 11:05:00,46.07,46.1,45.92,45.96,561900.0,20.6302,20.6436,20.563,20.5809,561900.0
2011-01-04 11:10:00,45.97,46.1,45.95,46.09,281400.0,20.5854,20.6436,20.5764,20.6391,281400.0
2011-01-04 11:15:00,46.1,46.11,46.0,46.01,171100.0,20.6436,20.6481,20.5988,20.6033,171100.0
2011-01-04 11:20:00,46.02,46.11,46.01,46.1,215600.0,20.6078,20.6481,20.6033,20.6436,215600.0
2011-01-04 11:25:00,46.1,46.1,45.92,45.96,337800.0,20.6436,20.6436,20.563,20.5809,337800.0
2011-01-04 11:30:00,45.96,46.16,45.93,46.15,182300.0,20.5809,20.6705,20.5675,20.666,182300.0
2011-01-04 11:35:00,46.14,46.2,46.02,46.03,155800.0,20.6615,20.6884,20.6078,20.6123,155800.0
2011-01-04 11:40:00,46.04,46.1,46.02,46.08,38300.0,20.6167,20.6436,20.6078,20.6346,38300.0
2011-01-04 11:45:00,46.08,46.19,46.08,46.17,154400.0,20.6346,20.6839,20.6346,20.675,154400.0
2011-01-04 11:50:00,46.15,46.17,46.12,46.13,88800.0,20.666,20.675,20.6526,20.657,88800.0
2011-01-04 11:55:00,46.14,46.21,46.13,46.17,70200.0,20.6615,20.6929,20.657,20.675,70200.0
2011-01-04 12:00:00,46.18,46.19,46.11,46.12,85300.0,20.6794,20.6839,20.6481,20.6526,85300.0
2011-01-04 12:05:00,46.12,46.2,46.0,46.01,127200.0,20.6526,20.6884,20.5988,20.6033,127200.0
2011-01-04 12:10:00,46.0,46.11,45.99,46.1,84900.0,20.5988,20.6481,20.5943,20.6436,84900.0
2011-01-04 12:15:00,46.11,46.12,46.08,46.08,79300.0,20.6481,20.6526,20.6346,20.6346,79300.0
2011-01-04 12:20:00,46.08,46.09,46.05,46.05,54300.0,20.6346,20.6391,20.6212,20.6212,54300.0
2011-01-04 12:25:00,46.05,46.05,45.98,46.02,120000.0,20.6212,20.6212,20.5899,20.6078,120000.0
2011-01-04 12:30:00,46.02,46.1,45.99,46.08,61400.0,20.6078,20.6436,20.5943,20.6346,61400.0
2011-01-04 12:35:00,46.08,46.1,46.05,46.05,46400.0,20.6346,20.6436,20.6212,20.6212,46400.0
2011-01-04 12:40:00,46.04,46.05,46.0,46.0,65400.0,20.6167,20.6212,20.5988,20.5988,65400.0
2011-01-04 12:45:00,46.0,46.01,45.9,45.91,136600.0,20.5988,20.6033,20.554,20.5585,136600.0
2011-01-04 12:50:00,45.92,46.01,45.91,45.96,107800.0,20.563,20.6033,20.5585,20.5809,107800.0
2011-01-04 12:55:00,45.95,45.98,45.94,45.94,94900.0,20.5764,20.5899,20.572,20.572,94900.0
2011-01-04 13:00:00,45.94,45.95,45.87,45.87,134900.0,20.572,20.5764,20.5406,20.5406,134900.0
2011-01-04 13:05:00,45.87,45.88,45.83,45.83,88800.0,20.5406,20.5451,20.5227,20.5227,88800.0
2011-01-04 13:10:00,45.83,45.85,45.79,45.81,84100.0,20.5227,20.5317,20.5048,20.5137,84100.0
2011-01-04 13:15:00,45.81,45.93,45.8,45.89,102800.0,20.5137,20.5675,20.5093,20.5496,102800.0
2011-01-04 13:20:00,45.89,45.91,45.85,45.91,104300.0,20.5496,20.5585,20.5317,20.5585,104300.0
2011-01-04 13:25:00,45.91,45.98,45.91,45.98,53500.0,20.5585,20.5899,20.5585,20.5899,53500.0
2011-01-04 13:30:00,45.98,45.99,45.95,45.95,48900.0,20.5899,20.5943,20.5764,20.5764,48900.0
2011-01-04 13:35:00,45.96,45.99,45.95,45.97,37300.0,20.5809,20.5943,20.5764,20.5854,37300.0
2011-01-04 13:40:00,45.97,45.98,45.95,45.96,45500.0,20.5854,20.5899,20.5764,20.5809,45500.0
2011-01-04 13:45:00,45.95,45.99,45.95,45.99,79900.0,20.5764,20.5943,20.5764,20.5943,79900.0
2011-01-04 13:50:00,45.98,46.07,45.98,46.07,115900.0,20.5899,20.6302,20.5899,20.6302,115900.0
2011-01-04 13:55:00,46.07,46.13,46.06,46.11,103800.0,20.6302,20.657,20.6257,20.6481,103800.0
2011-01-04 14:00:00,46.12,46.13,46.06,46.13,81100.0,20.6526,20.657,20.6257,20.657,81100.0
2011-01-04 14:05:00,46.13,46.16,46.08,46.08,137200.0,20.657,20.6705,20.6346,20.6346,137200.0
2011-01-04 14:10:00,46.09,46.15,46.05,46.15,62700.0,20.6391,20.666,20.6212,20.666,62700.0
2011-01-04 14:15:00,46.15,46.22,46.12,46.12,103000.0,20.666,20.6973,20.6526,20.6526,103000.0
2011-01-04 14:20:00,46.12,46.21,46.12,46.2,132100.0,20.6526,20.6929,20.6526,20.6884,132100.0
2011-01-04 14:25:00,46.19,46.21,46.15,46.2,48500.0,20.6839,20.6929,20.666,20.6884,48500.0
2011-01-04 14:30:00,46.2,46.2,46.12,46.17,74600.0,20.6884,20.6884,20.6526,20.675,74600.0
2011-01-04 14:35:00,46.17,46.19,46.11,46.12,61400.0,20.675,20.6839,20.6481,20.6526,61400.0
2011-01-04 14:40:00,46.11,46.19,46.11,46.19,93600.0,20.6481,20.6839,20.6481,20.6839,93600.0
2011-01-04 14:45:00,46.18,46.19,46.17,46.18,51600.0,20.6794,20.6839,20.675,20.6794,51600.0
2011-01-04 14:50:00,46.19,46.22,46.18,46.22,52100.0,20.6839,20.6973,20.6794,20.6973,52100.0
2011-01-04 14:55:00,46.22,46.26,46.21,46.25,105500.0,20.6973,20.7153,20.6929,20.7108,105500.0
2011-01-04 15:00:00,46.25,46.25,46.24,46.24,59600.0,20.7108,20.7108,20.7063,20.7063,59600.0
2011-01-04 15:05:00,46.24,46.24,46.17,46.17,88100.0,20.7063,20.7063,20.675,20.675,88100.0
2011-01-04 15:10:00,46.17,46.18,46.11,46.13,63800.0,20.675,20.6794,20.6481,20.657,63800.0
2011-01-04 15:15:00,46.13,46.18,46.12,46.17,91000.0,20.657,20.6794,20.6526,20.675,91000.0
2011-01-04 15:20:00,46.18,46.25,46.17,46.25,89800.0,20.6794,20.7108,20.675,20.7108,89800.0
2011-01-04 15:25:00,46.25,46.33,46.18,46.19,239300.0,20.7108,20.7466,20.6794,20.6839,239300.0
2011-01-04 15:30:00,46.18,46.19,46.15,46.18,94400.0,20.6794,20.6839,20.666,20.6794,94400.0
2011-01-04 15:35:00,46.18,46.24,46.18,46.24,134700.0,20.6794,20.7063,20.6794,20.7063,134700.0
2011-01-04 15:40:00,46.23,46.25,46.2,46.24,99400.0,20.7018,20.7108,20.6884,20.7063,99400.0
2011-01-04 15:45:00,46.25,46.29,46.24,46.24,195300.0,20.7108,20.7287,20.7063,20.7063,195300.0
2011-01-04 15:50:00,46.24,46.25,46.2,46.21,182000.0,20.7063,20.7108,20.6884,20.6929,182000.0
2011-01-04 15:55:00,46.21,46.32,46.21,46.27,415900.0,20.6929,20.7421,20.6929,20.7197,415900.0
2011-01-05 09:30:00,46.39,46.42,46.29,46.36,567200.0,20.7735,20.7869,20.7287,20.76,567200.0
2011-01-05 09:35:00,46.35,46.38,46.28,46.31,444300.0,20.7556,20.769,20.7242,20.7376,444300.0
2011-01-05 09:40:00,46.32,46.36,46.28,46.3,145300.0,20.7421,20.76,20.7242,20.7332,145300.0
2011-01-05 09:45:00,46.3,46.37,46.28,46.35,206200.0,20.7332,20.7645,20.7242,20.7556,206200.0
2011-01-05 09:50:00,46.35,46.47,46.35,46.47,380600.0,20.7556,20.8093,20.7556,20.8093,380600.0
2011-01-05 09:55:00,46.47,46.51,46.44,46.47,284100.0,20.8093,20.8272,20.7959,20.8093,284100.0
2011-01-05 10:00:00,46.47,46.5,46.37,46.45,267700.0,20.8093,20.8227,20.7645,20.8003,267700.0
2011-01-05 10:05:00,46.45,46.48,46.42,46.47,208300.0,20.8003,20.8138,20.7869,20.8093,208300.0
2011-01-05 10:10:00,46.46,46.48,46.41,46.42,132900.0,20.8048,20.8138,20.7824,20.7869,132900.0
2011-01-05 10:15:00,46.41,46.43,46.32,46.33,248900.0,20.7824,20.7914,20.7421,20.7466,248900.0
2011-01-05 10:20:00,46.33,46.35,46.28,46.28,242800.0,20.7466,20.7556,20.7242,20.7242,242800.0
2011-01-05 10:25:00,46.28,46.35,46.28,46.32,185500.0,20.7242,20.7556,20.7242,20.7421,185500.0
2011-01-05 10:30:00,46.31,46.33,46.18,46.18,176600.0,20.7376,20.7466,20.6794,20.6794,176600.0
2011-01-05 10:35:00,46.18,46.19,46.07,46.08,172700.0,20.6794,20.6839,20.6302,20.6346,172700.0
2011-01-05 10:40:00,46.08,46.17,46.08,46.13,248700.0,20.6346,20.675,20.6346,20.657,248700.0
2011-01-05 10:45:00,46.14,46.22,46.13,46.21,230200.0,20.6615,20.6973,20.657,20.6929,230200.0
2011-01-05 10:50:00,46.21,46.25,46.17,46.21,187400.0,20.6929,20.7108,20.675,20.6929,187400.0
2011-01-05 10:55:00,46.21,46.26,46.18,46.21,239100.0,20.6929,20.7153,20.6794,20.6929,239100.0
2011-01-05 11:00:00,46.21,46.24,46.17,46.23,138400.0,20.6929,20.7063,20.675,20.7018,138400.0
2011-01-05 11:05:00,46.22,46.26,46.22,46.26,128400.0,20.6973,20.7153,20.6973,20.7153,128400.0
2011-01-05 11:10:00,46.26,46.32,46.24,46.31,133300.0,20.7153,20.7421,20.7063,20.7376,133300.0
2011-01-05 11:15:00,46.31,46.36,46.25,46.26,145900.0,20.7376,20.76,20.7108,20.7153,145900.0
2011-01-05 11:20:00,46.26,46.34,46.25,46.33,158000.0,20.7153,20.7511,20.7108,20.7466,158000.0
2011-01-05 11:25:00,46.34,46.37,46.28,46.32,82700.0,20.7511,20.7645,20.7242,20.7421,82700.0
2011-01-05 11:30:00,46.32,46.41,46.3,46.41,86300.0,20.7421,20.7824,20.7332,20.7824,86300.0
2011-01-05 11:35:00,46.42,46.47,46.35,46.38,159400.0,20.7869,20.8093,20.7556,20.769,159400.0
2011-01-05 11:40:00,46.37,46.41,46.34,46.38,85200.0,20.7645,20.7824,20.7511,20.769,85200.0
2011-01-05 11:45:00,46.39,46.41,46.35,46.36,89300.0,20.7735,20.7824,20.7556,20.76,89300.0
2011-01-05 11:50:00,46.35,46.4,46.32,46.35,97700.0,20.7556,20.7779,20.7421,20.7556,97700.0
2011-01-05 11:55:00,46.35,46.36,46.3,46.31,63600.0,20.7556,20.76,20.7332,20.7376,63600.0
2011-01-05 12:00:00,46.31,46.34,46.3,46.33,74100.0,20.7376,20.7511,20.7332,20.7466,74100.0
2011-01-05 12:05:00,46.33,46.36,46.33,46.33,100100.0,20.7466,20.76,20.7466,20.7466,100100.0
2011-01-05 12:10:00,46.33,46.35,46.27,46.27,204700.0,20.7466,20.7556,20.7197,20.7197,204700.0
2011-01-05 12:15:00,46.27,46.32,46.26,46.32,78200.0,20.7197,20.7421,20.7153,20.7421,78200.0
2011-01-05 12:20:00,46.32,46.33,46.23,46.28,172500.0,20.7421,20.7466,20.7018,20.7242,172500.0
2011-01-05 12:25:00,46.28,46.28,46.15,46.16,201000.0,20.7242,20.7242,20.666,20.6705,201000.0
2011-01-05 12:30:00,46.16,46.22,46.15,46.22,75000.0,20.6705,20.6973,20.666,20.6973,75000.0
2011-01-05 12:35:00,46.22,46.26,46.2,46.21,57900.0,20.6973,20.7153,20.6884,20.6929,57900.0
2011-01-05 12:40:00,46.2,46.24,46.2,46.24,46200.0,20.6884,20.7063,20.6884,20.7063,46200.0
2011-01-05 12:45:00,46.24,46.29,46.24,46.28,100500.0,20.7063,20.7287,20.7063,20.7242,100500.0
2011-01-05 12:50:00,46.28,46.3,46.27,46.3,25700.0,20.7242,20.7332,20.7197,20.7332,25700.0
2011-01-05 12:55:00,46.3,46.31,46.27,46.3,71000.0,20.7332,20.7376,20.7197,20.7332,71000.0
2011-01-05 13:00:00,46.3,46.33,46.28,46.28,55300.0,20.7332,20.7466,20.7242,20.7242,55300.0
2011-01-05 13:05:00,46.28,46.3,46.27,46.29,42300.0,20.7242,20.7332,20.7197,20.7287,42300.0
2011-01-05 13:10:00,46.29,46.34,46.29,46.34,33500.0,20.7287,20.7511,20.7287,20.7511,33500.0
2011-01-05 13:15:00,46.34,46.34,46.32,46.32,41000.0,20.7511,20.7511,20.7421,20.7421,41000.0
2011-01-05 13:20:00,46.32,46.33,46.27,46.28,36100.0,20.7421,20.7466,20.7197,20.7242,36100.0
2011-01-05 13:25:00,46.27,46.29,46.26,46.27,29500.0,20.7197,20.7287,20.7153,20.7197,29500.0
2011-01-05 13:30:00,46.27,46.28,46.26,46.26,48300.0,20.7197,20.7242,20.7153,20.7153,48300.0
2011-01-05 13:35:00,46.26,46.3,46.24,46.3,51000.0,20.7153,20.7332,20.7063,20.7332,51000.0
2011-01-05 13:40:00,46.3,46.3,46.27,46.29,51600.0,20.7332,20.7332,20.7197,20.7287,51600.0
2011-01-05 13:45:00,46.28,46.31,46.25,46.29,97300.0,20.7242,20.7376,20.7108,20.7287,97300.0
2011-01-05 13:50:00,46.3,46.39,46.29,46.37,124000.0,20.7332,20.7735,20.7287,20.7645,124000.0
2011-01-05 13:55:00,46.38,46.39,46.36,46.38,57100.0,20.769,20.7735,20.76,20.769,57100.0
2011-01-05 14:00:00,46.38,46.39,46.36,46.36,76300.0,20.769,20.7735,20.76,20.76,76300.0
2011-01-05 14:05:00,46.36,46.4,46.34,46.4,77400.0,20.76,20.7779,20.7511,20.7779,77400.0
2011-01-05 14:10:00,46.39,46.4,46.39,46.39,63800.0,20.7735,20.7779,20.7735,20.7735,63800.0
2011-01-05 14:15:00,46.39,46.44,46.39,46.44,83100.0,20.7735,20.7959,20.7735,20.7959,83100.0
2011-01-05 14:20:00,46.43,46.48,46.4,46.46,425400.0,20.7914,20.8138,20.7779,20.8048,425400.0
2011-01-05 14:25:00,46.46,46.54,46.42,46.49,287500.0,20.8048,20.8406,20.7869,20.8182,287500.0
2011-01-05 14:30:00,46.5,46.5,46.43,46.49,322900.0,20.8227,20.8227,20.7914,20.8182,322900.0
2011-01-05 14:35:00,46.49,46.58,46.47,46.55,223800.0,20.8182,20.8585,20.8093,20.8451,223800.0
2011-01-05 14:40:00,46.56,46.56,46.5,46.53,96700.0,20.8496,20.8496,20.8227,20.8362,96700.0
2011-01-05 14:45:00,46.52,46.54,46.5,46.51,97600.0,20.8317,20.8406,20.8227,20.8272,97600.0
2011-01-05 14:50:00,46.5,46.51,46.49,46.5,28300.0,20.8227,20.8272,20.8182,20.8227,28300.0
2011-01-05 14:55:00,46.5,46.51,46.48,46.51,57800.0,20.8227,20.8272,20.8138,20.8272,57800.0
2011-01-05 15:00:00,46.51,46.52,46.5,46.51,48700.0,20.8272,20.8317,20.8227,20.8272,48700.0
2011-01-05 15:05:00,46.51,46.51,46.5,46.51,66900.0,20.8272,20.8272,20.8227,20.8272,66900.0
2011-01-05 15:10:00,46.51,46.51,46.5,46.51,115600.0,20.8272,20.8272,20.8227,20.8272,115600.0
2011-01-05 15:15:00,46.51,46.51,46.49,46.51,70800.0,20.8272,20.8272,20.8182,20.8272,70800.0
2011-01-05 15:20:00,46.51,46.54,46.5,46.53,103100.0,20.8272,20.8406,20.8227,20.8362,103100.0
2011-01-05 15:25:00,46.54,46.56,46.53,46.53,89800.0,20.8406,20.8496,20.8362,20.8362,89800.0
2011-01-05 15:30:00,46.53,46.6,46.53,46.59,83100.0,20.8362,20.8675,20.8362,20.863,83100.0
2011-01-05 15:35:00,46.6,46.6,46.53,46.55,133100.0,20.8675,20.8675,20.8362,20.8451,133100.0
2011-01-05 15:40:00,46.56,46.56,46.44,46.44,150500.0,20.8496,20.8496,20.7959,20.7959,150500.0
2011-01-05 15:45:00,46.45,46.49,46.41,46.48,254500.0,20.8003,20.8182,20.7824,20.8138,254500.0
2011-01-05 15:50:00,46.48,46.52,46.48,46.5,178300.0,20.8138,20.8317,20.8138,20.8227,178300.0
2011-01-05 15:55:00,46.5,46.51,46.47,46.51,255400.0,20.8227,20.8272,20.8093,20.8272,255400.0
2011-01-06 09:30:00,47.34,47.37,47.17,47.17,685900.0,21.1989,21.2123,21.1228,21.1228,685900.0
2011-01-06 09:35:00,47.17,47.17,46.97,46.98,522700.0,21.1228,21.1228,21.0332,21.0377,522700.0
2011-01-06 09:40:00,46.98,47.02,46.8,46.99,580500.0,21.0377,21.0556,20.9571,21.0421,580500.0
2011-01-06 09:45:00,46.98,47.09,46.94,47.09,548300.0,21.0377,21.0869,21.0198,21.0869,548300.0
2011-01-06 09:50:00,47.08,47.1,47.04,47.06,266200.0,21.0825,21.0914,21.0645,21.0735,266200.0
2011-01-06 09:55:00,47.06,47.07,46.82,46.87,657100.0,21.0735,21.078,20.966,20.9884,657100.0
2011-01-06 10:00:00,46.87,46.91,46.75,46.75,384300.0,20.9884,21.0063,20.9347,20.9347,384300.0
2011-01-06 10:05:00,46.76,46.76,46.53,46.53,254200.0,20.9392,20.9392,20.8362,20.8362,254200.0
2011-01-06 10:10:00,46.53,46.65,46.5,46.6,264400.0,20.8362,20.8899,20.8227,20.8675,264400.0
2011-01-06 10:15:00,46.61,46.65,46.6,46.63,152800.0,20.872,20.8899,20.8675,20.8809,152800.0
2011-01-06 10:20:00,46.64,46.67,46.59,46.63,250500.0,20.8854,20.8989,20.863,20.8809,250500.0
2011-01-06 10:25:00,46.63,46.73,46.63,46.73,183400.0,20.8809,20.9257,20.8809,20.9257,183400.0
2011-01-06 10:30:00,46.73,46.74,46.6,46.61,168500.0,20.9257,20.9302,20.8675,20.872,168500.0
2011-01-06 10:35:00,46.6,46.69,46.6,46.68,84700.0,20.8675,20.9078,20.8675,20.9033,84700.0
2011-01-06 10:40:00,46.68,46.76,46.68,46.71,275900.0,20.9033,20.9392,20.9033,20.9168,275900.0
2011-01-06 10:45:00,46.71,46.72,46.56,46.56,166000.0,20.9168,20.9212,20.8496,20.8496,166000.0
2011-01-06 10:50:00,46.56,46.56,46.38,46.43,310400.0,20.8496,20.8496,20.769,20.7914,310400.0
2011-01-06 10:55:00,46.42,46.43,46.31,46.36,301500.0,20.7869,20.7914,20.7376,20.76,301500.0
2011-01-06 11:00:00,46.37,46.39,46.16,46.16,323300.0,20.7645,20.7735,20.6705,20.6705,323300.0
2011-01-06 11:05:00,46.16,46.17,46.0,46.08,412500.0,20.6705,20.675,20.5988,20.6346,412500.0
2011-01-06 11:10:00,46.07,46.2,46.07,46.14,182300.0,20.6302,20.6884,20.6302,20.6615,182300.0
2011-01-06 11:15:00,46.15,46.23,46.08,46.09,174400.0,20.666,20.7018,20.6346,20.6391,174400.0
2011-01-06 11:20:00,46.09,46.2,46.08,46.19,117500.0,20.6391,20.6884,20.6346,20.6839,117500.0
2011-01-06 11:25:00,46.19,46.21,46.13,46.16,121100.0,20.6839,20.6929,20.657,20.6705,121100.0
2011-01-06 11:30:00,46.15,46.32,46.15,46.25,137600.0,20.666,20.7421,20.666,20.7108,137600.0
2011-01-06 11:35:00,46.24,46.27,46.17,46.26,70300.0,20.7063,20.7197,20.675,20.7153,70300.0
2011-01-06 11:40:00,46.26,46.27,46.22,46.26,56100.0,20.7153,20.7197,20.6973,20.7153,56100.0
2011-01-06 11:45:00,46.26,46.34,46.25,46.34,48000.0,20.7153,20.7511,20.7108,20.7511,48000.0
2011-01-06 11:50:00,46.33,46.38,46.33,46.38,52200.0,20.7466,20.769,20.7466,20.769,52200.0
2011-01-06 11:55:00,46.37,46.38,46.27,46.28,43300.0,20.7645,20.769,20.7197,20.7242,43300.0
2011-01-06 12:00:00,46.28,46.29,46.24,46.25,48200.0,20.7242,20.7287,20.7063,20.7108,48200.0
2011-01-06 12:05:00,46.24,46.25,46.15,46.17,67200.0,20.7063,20.7108,20.666,20.675,67200.0
2011-01-06 12:10:00,46.17,46.19,46.12,46.12,78400.0,20.675,20.6839,20.6526,20.6526,78400.0
2011-01-06 12:15:00,46.13,46.13,46.07,46.08,65600.0,20.657,20.657,20.6302,20.6346,65600.0
2011-01-06 12:20:00,46.08,46.19,46.08,46.18,54100.0,20.6346,20.6839,20.6346,20.6794,54100.0
2011-01-06 12:25:00,46.19,46.23,46.18,46.22,44900.0,20.6839,20.7018,20.6794,20.6973,44900.0
2011-01-06 12:30:00,46.22,46.27,46.18,46.25,45900.0,20.6973,20.7197,20.6794,20.7108,45900.0
2011-01-06 12:35:00,46.25,46.25,46.19,46.23,43400.0,20.7108,20.7108,20.6839,20.7018,43400.0
2011-01-06 12:40:00,46.23,46.31,46.22,46.29,32000.0,20.7018,20.7376,20.6973,20.7287,32000.0
2011-01-06 12:45:00,46.29,46.29,46.23,46.27,44800.0,20.7287,20.7287,20.7018,20.7197,44800.0
2011-01-06 12:50:00,46.27,46.32,46.26,46.32,14700.0,20.7197,20.7421,20.7153,20.7421,14700.0
2011-01-06 12:55:00,46.32,46.33,46.29,46.32,39000.0,20.7421,20.7466,20.7287,20.7421,39000.0
2011-01-06 13:00:00,46.3,46.3,46.23,46.23,26500.0,20.7332,20.7332,20.7018,20.7018,26500.0
2011-01-06 13:05:00,46.24,46.26,46.21,46.23,26200.0,20.7063,20.7153,20.6929,20.7018,26200.0
2011-01-06 13:10:00,46.23,46.23,46.18,46.23,55300.0,20.7018,20.7018,20.6794,20.7018,55300.0
2011-01-06 13:15:00,46.23,46.23,46.17,46.17,60200.0,20.7018,20.7018,20.675,20.675,60200.0
2011-01-06 13:20:00,46.17,46.17,46.13,46.14,42000.0,20.675,20.675,20.657,20.6615,42000.0
2011-01-06 13:25:00,46.14,46.15,46.12,46.14,33900.0,20.6615,20.666,20.6526,20.6615,33900.0
2011-01-06 13:30:00,46.14,46.16,46.13,46.14,35400.0,20.6615,20.6705,20.657,20.6615,35400.0
2011-01-06 13:35:00,46.15,46.2,46.13,46.19,53400.0,20.666,20.6884,20.657,20.6839,53400.0
2011-01-06 13:40:00,46.19,46.24,46.19,46.23,83900.0,20.6839,20.7063,20.6839,20.7018,83900.0
2011-01-06 13:45:00,46.23,46.36,46.23,46.36,99800.0,20.7018,20.76,20.7018,20.76,99800.0
2011-01-06 13:50:00,46.36,46.43,46.35,46.42,139600.0,20.76,20.7914,20.7556,20.7869,139600.0
2011-01-06 13:55:00,46.43,46.46,46.4,46.44,96700.0,20.7914,20.8048,20.7779,20.7959,96700.0
2011-01-06 14:00:00,46.44,46.49,46.44,46.49,85200.0,20.7959,20.8182,20.7959,20.8182,85200.0
2011-01-06 14:05:00,46.49,46.53,46.48,46.51,121900.0,20.8182,20.8362,20.8138,20.8272,121900.0
2011-01-06 14:10:00,46.5,46.61,46.5,46.61,165900.0,20.8227,20.872,20.8227,20.872,165900.0
2011-01-06 14:15:00,46.6,46.63,46.55,46.57,104100.0,20.8675,20.8809,20.8451,20.8541,104100.0
2011-01-06 14:20:00,46.57,46.57,46.47,46.51,137400.0,20.8541,20.8541,20.8093,20.8272,137400.0
2011-01-06 14:25:00,46.52,46.53,46.49,46.51,145600.0,20.8317,20.8362,20.8182,20.8272,145600.0
2011-01-06 14:30:00,46.51,46.53,46.5,46.51,32500.0,20.8272,20.8362,20.8227,20.8272,32500.0
2011-01-06 14:35:00,46.52,46.54,46.5,46.54,45000.0,20.8317,20.8406,20.8227,20.8406,45000.0
2011-01-06 14:40:00,46.54,46.54,46.36,46.39,85500.0,20.8406,20.8406,20.76,20.7735,85500.0
2011-01-06 14:45:00,46.39,46.42,46.27,46.28,57100.0,20.7735,20.7869,20.7197,20.7242,57100.0
2011-01-06 14:50:00,46.29,46.37,46.26,46.31,84400.0,20.7287,20.7645,20.7153,20.7376,84400.0
2011-01-06 14:55:00,46.31,46.32,46.25,46.27,100400.0,20.7376,20.7421,20.7108,20.7197,100400.0
2011-01-06 15:00:00,46.26,46.33,46.26,46.33,31900.0,20.7153,20.7466,20.7153,20.7466,31900.0
2011-01-06 15:05:00,46.34,46.41,46.32,46.34,62800.0,20.7511,20.7824,20.7421,20.7511,62800.0
2011-01-06 15:10:00,46.34,46.34,46.29,46.32,53900.0,20.7511,20.7511,20.7287,20.7421,53900.0
2011-01-06 15:15:00,46.32,46.33,46.26,46.28,75800.0,20.7421,20.7466,20.7153,20.7242,75800.0
2011-01-06 15:20:00,46.29,46.29,46.2,46.2,188600.0,20.7287,20.7287,20.6884,20.6884,188600.0
2011-01-06 15:25:00,46.21,46.24,46.16,46.17,96800.0,20.6929,20.7063,20.6705,20.675,96800.0
2011-01-06 15:30:00,46.18,46.24,46.16,46.23,91900.0,20.6794,20.7063,20.6705,20.7018,91900.0
2011-01-06 15:35:00,46.23,46.28,46.21,46.24,85500.0,20.7018,20.7242,20.6929,20.7063,85500.0
2011-01-06 15:40:00,46.25,46.27,46.18,46.21,97900.0,20.7108,20.7197,20.6794,20.6929,97900.0
2011-01-06 15:45:00,46.22,46.28,46.21,46.25,108600.0,20.6973,20.7242,20.6929,20.7108,108600.0
2011-01-06 15:50:00,46.25,46.27,46.22,46.22,105500.0,20.7108,20.7197,20.6973,20.6973,105500.0
2011-01-06 15:55:00,46.23,46.26,46.21,46.23,228500.0,20.7018,20.7153,20.6929,20.7018,228500.0
2011-01-07 09:30:00,45.98,46.01,45.9,45.97,335100.0,20.5899,20.6033,20.554,20.5854,335100.0
2011-01-07 09:35:00,45.97,46.08,45.96,46.0,208300.0,20.5854,20.6346,20.5809,20.5988,208300.0
2011-01-07 09:40:00,45.99,46.0,45.86,45.99,169600.0,20.5943,20.5988,20.5361,20.5943,169600.0
2011-01-07 09:45:00,45.99,46.03,45.96,45.97,117900.0,20.5943,20.6123,20.5809,20.5854,117900.0
2011-01-07 09:50:00,45.97,46.01,45.93,46.0,198500.0,20.5854,20.6033,20.5675,20.5988,198500.0
2011-01-07 09:55:00,46.0,46.05,45.97,46.01,127300.0,20.5988,20.6212,20.5854,20.6033,127300.0
2011-01-07 10:00:00,46.0,46.11,46.0,46.09,99700.0,20.5988,20.6481,20.5988,20.6391,99700.0
2011-01-07 10:05:00,46.1,46.22,46.08,46.22,131000.0,20.6436,20.6973,20.6346,20.6973,131000.0
2011-01-07 10:10:00,46.22,46.31,46.22,46.31,116800.0,20.6973,20.7376,20.6973,20.7376,116800.0
2011-01-07 10:15:00,46.31,46.4,46.31,46.36,209200.0,20.7376,20.7779,20.7376,20.76,209200.0
2011-01-07 10:20:00,46.37,46.37,46.34,46.34,71800.0,20.7645,20.7645,20.7511,20.7511,71800.0
2011-01-07 10:25:00,46.35,46.37,46.31,46.32,137200.0,20.7556,20.7645,20.7376,20.7421,137200.0
2011-01-07 10:30:00,46.32,46.36,46.3,46.32,89600.0,20.7421,20.76,20.7332,20.7421,89600.0
2011-01-07 10:35:00,46.32,46.32,46.23,46.24,105100.0,20.7421,20.7421,20.7018,20.7063,105100.0
2011-01-07 10:40:00,46.24,46.25,46.23,46.24,406400.0,20.7063,20.7108,20.7018,20.7063,406400.0
2011-01-07 10:45:00,46.24,46.31,46.22,46.31,288300.0,20.7063,20.7376,20.6973,20.7376,288300.0
2011-01-07 10:50:00,46.31,46.32,46.23,46.25,495500.0,20.7376,20.7421,20.7018,20.7108,495500.0
2011-01-07 10:55:00,46.25,46.29,46.23,46.24,155000.0,20.7108,20.7287,20.7018,20.7063,155000.0
2011-01-07 11:00:00,46.24,46.25,46.2,46.22,125500.0,20.7063,20.7108,20.6884,20.6973,125500.0
2011-01-07 11:05:00,46.22,46.24,46.12,46.13,189200.0,20.6973,20.7063,20.6526,20.657,189200.0
2011-01-07 11:10:00,46.12,46.19,46.1,46.17,144200.0,20.6526,20.6839,20.6436,20.675,144200.0
2011-01-07 11:15:00,46.17,46.2,46.13,46.13,87200.0,20.675,20.6884,20.657,20.657,87200.0
2011-01-07 11:20:00,46.14,46.14,46.05,46.06,82500.0,20.6615,20.6615,20.6212,20.6257,82500.0
2011-01-07 11:25:00,46.06,46.08,46.02,46.04,105700.0,20.6257,20.6346,20.6078,20.6167,105700.0
2011-01-07 11:30:00,46.05,46.14,46.03,46.06,107900.0,20.6212,20.6615,20.6123,20.6257,107900.0
2011-01-07 11:35:00,46.06,46.18,46.02,46.18,134400.0,20.6257,20.6794,20.6078,20.6794,134400.0
2011-01-07 11:40:00,46.18,46.23,46.17,46.19,87500.0,20.6794,20.7018,20.675,20.6839,87500.0
2011-01-07 11:45:00,46.19,46.21,46.13,46.13,45100.0,20.6839,20.6929,20.657,20.657,45100.0
2011-01-07 11:50:00,46.13,46.15,46.07,46.12,28400.0,20.657,20.666,20.6302,20.6526,28400.0
2011-01-07 11:55:00,46.11,46.13,46.08,46.13,26100.0,20.6481,20.657,20.6346,20.657,26100.0
2011-01-07 12:00:00,46.13,46.13,46.1,46.11,10300.0,20.657,20.657,20.6436,20.6481,10300.0
2011-01-07 12:05:00,46.11,46.14,46.1,46.1,12300.0,20.6481,20.6615,20.6436,20.6436,12300.0
2011-01-07 12:10:00,46.11,46.18,46.1,46.15,37000.0,20.6481,20.6794,20.6436,20.666,37000.0
2011-01-07 12:15:00,46.15,46.19,46.13,46.16,28200.0,20.666,20.6839,20.657,20.6705,28200.0
2011-01-07 12:20:00,46.16,46.17,46.1,46.13,66300.0,20.6705,20.675,20.6436,20.657,66300.0
2011-01-07 12:25:00,46.12,46.13,46.02,46.02,58200.0,20.6526,20.657,20.6078,20.6078,58200.0
2011-01-07 12:30:00,46.02,46.04,45.95,45.95,103400.0,20.6078,20.6167,20.5764,20.5764,103400.0
2011-01-07 12:35:00,45.96,45.96,45.85,45.85,107800.0,20.5809,20.5809,20.5317,20.5317,107800.0
2011-01-07 12:40:00,45.86,45.9,45.81,45.83,65600.0,20.5361,20.554,20.5137,20.5227,65600.0
2011-01-07 12:45:00,45.82,45.85,45.76,45.77,91200.0,20.5182,20.5317,20.4914,20.4958,91200.0
2011-01-07 12:50:00,45.76,45.79,45.69,45.75,113000.0,20.4914,20.5048,20.46,20.4869,113000.0
2011-01-07 12:55:00,45.75,45.89,45.75,45.88,65900.0,20.4869,20.5496,20.4869,20.5451,65900.0
2011-01-07 13:00:00,45.88,45.88,45.83,45.85,35400.0,20.5451,20.5451,20.5227,20.5317,35400.0
2011-01-07 13:05:00,45.84,45.87,45.84,45.85,64600.0,20.5272,20.5406,20.5272,20.5317,64600.0
2011-01-07 13:10:00,45.85,45.86,45.81,45.85,27100.0,20.5317,20.5361,20.5137,20.5317,27100.0
2011-01-07 13:15:00,45.85,45.97,45.85,45.97,75200.0,20.5317,20.5854,20.5317,20.5854,75200.0
2011-01-07 13:20:00,45.98,45.98,45.94,45.94,28100.0,20.5899,20.5899,20.572,20.572,28100.0
2011-01-07 13:25:00,45.94,45.96,45.88,45.89,39300.0,20.572,20.5809,20.5451,20.5496,39300.0
2011-01-07 13:30:00,45.89,45.95,45.88,45.95,31700.0,20.5496,20.5764,20.5451,20.5764,31700.0
2011-01-07 13:35:00,45.95,46.01,45.95,45.98,69400.0,20.5764,20.6033,20.5764,20.5899,69400.0
2011-01-07 13:40:00,45.97,45.98,45.91,45.93,18800.0,20.5854,20.5899,20.5585,20.5675,18800.0
2011-01-07 13:45:00,45.94,45.98,45.94,45.97,28900.0,20.572,20.5899,20.572,20.5854,28900.0
2011-01-07 13:50:00,45.97,45.97,45.87,45.88,38000.0,20.5854,20.5854,20.5406,20.5451,38000.0
2011-01-07 13:55:00,45.88,45.89,45.86,45.87,31000.0,20.5451,20.5496,20.5361,20.5406,31000.0
2011-01-07 14:00:00,45.86,45.96,45.86,45.89,34800.0,20.5361,20.5809,20.5361,20.5496,34800.0
2011-01-07 14:05:00,45.89,45.93,45.88,45.89,28900.0,20.5496,20.5675,20.5451,20.5496,28900.0
2011-01-07 14:10:00,45.88,45.94,45.87,45.94,44200.0,20.5451,20.572,20.5406,20.572,44200.0
2011-01-07 14:15:00,45.95,45.98,45.89,45.96,41600.0,20.5764,20.5899,20.5496,20.5809,41600.0
2011-01-07 14:20:00,45.96,45.99,45.94,45.96,46600.0,20.5809,20.5943,20.572,20.5809,46600.0
2011-01-07 14:25:00,45.96,45.96,45.94,45.94,27600.0,20.5809,20.5809,20.572,20.572,27600.0
2011-01-07 14:30:00,45.95,45.96,45.92,45.96,27300.0,20.5764,20.5809,20.563,20.5809,27300.0
2011-01-07 14:35:00,45.96,46.02,45.95,46.01,37400.0,20.5809,20.6078,20.5764,20.6033,37400.0
2011-01-07 14:40:00,46.02,46.06,46.01,46.06,41700.0,20.6078,20.6257,20.6033,20.6257,41700.0
2011-01-07 14:45:00,46.06,46.09,46.01,46.07,21800.0,20.6257,20.6391,20.6033,20.6302,21800.0
2011-01-07 14:50:00,46.07,46.11,46.06,46.1,49200.0,20.6302,20.6481,20.6257,20.6436,49200.0
2011-01-07 14:55:00,46.11,46.13,46.06,46.07,49300.0,20.6481,20.657,20.6257,20.6302,49300.0
2011-01-07 15:00:00,46.06,46.07,46.04,46.06,23900.0,20.6257,20.6302,20.6167,20.6257,23900.0
2011-01-07 15:05:00,46.06,46.07,46.05,46.06,20200.0,20.6257,20.6302,20.6212,20.6257,20200.0
2011-01-07 15:10:00,46.06,46.06,46.0,46.02,24500.0,20.6257,20.6257,20.5988,20.6078,24500.0
2011-01-07 15:15:00,46.03,46.14,46.02,46.12,50900.0,20.6123,20.6615,20.6078,20.6526,50900.0
2011-01-07 15:20:00,46.12,46.13,46.08,46.08,28000.0,20.6526,20.657,20.6346,20.6346,28000.0
2011-01-07 15:25:00,46.09,46.14,46.04,46.05,76900.0,20.6391,20.6615,20.6167,20.6212,76900.0
2011-01-07 15:30:00,46.05,46.1,46.0,46.07,54600.0,20.6212,20.6436,20.5988,20.6302,54600.0
2011-01-07 15:35:00,46.07,46.11,46.03,46.07,134900.0,20.6302,20.6481,20.6123,20.6302,134900.0
2011-01-07 15:40:00,46.07,46.09,46.02,46.04,114700.0,20.6302,20.6391,20.6078,20.6167,114700.0
2011-01-07 15:45:00,46.05,46.09,46.04,46.05,136800.0,20.6212,20.6391,20.6167,20.6212,136800.0
2011-01-07 15:50:00,46.06,46.1,46.05,46.08,101400.0,20.6257,20.6436,20.6212,20.6346,101400.0
2011-01-07 15:55:00,46.08,46.09,46.06,46.08,176700.0,20.6346,20.6391,20.6257,20.6346,176700.0
2011-01-10 09:30:00,45.43,45.55,45.2,45.22,809400.0,20.3436,20.3973,20.2406,20.2495,809400.0
2011-01-10 09:35:00,45.22,45.29,45.16,45.2,414200.0,20.2495,20.2809,20.2227,20.2406,414200.0
2011-01-10 09:40:00,45.21,45.49,45.2,45.46,212100.0,20.2451,20.3704,20.2406,20.357,212100.0
2011-01-10 09:45:00,45.48,45.51,45.36,45.38,226200.0,20.366,20.3794,20.3122,20.3212,226200.0
2011-01-10 09:50:00,45.37,45.38,45.28,45.28,170100.0,20.3167,20.3212,20.2764,20.2764,170100.0
2011-01-10 09:55:00,45.28,45.36,45.24,45.29,141400.0,20.2764,20.3122,20.2585,20.2809,141400.0
2011-01-10 10:00:00,45.28,45.34,45.18,45.31,248000.0,20.2764,20.3033,20.2316,20.2898,248000.0
2011-01-10 10:05:00,45.3,45.34,45.21,45.33,211100.0,20.2854,20.3033,20.2451,20.2988,211100.0
2011-01-10 10:10:00,45.33,45.38,45.29,45.38,207400.0,20.2988,20.3212,20.2809,20.3212,207400.0
2011-01-10 10:15:00,45.37,45.4,45.27,45.28,198300.0,20.3167,20.3301,20.2719,20.2764,198300.0
2011-01-10 10:20:00,45.28,45.38,45.27,45.38,95700.0,20.2764,20.3212,20.2719,20.3212,95700.0
2011-01-10 10:25:00,45.37,45.4,45.33,45.4,106600.0,20.3167,20.3301,20.2988,20.3301,106600.0
2011-01-10 10:30:00,45.39,45.49,45.39,45.46,165200.0,20.3257,20.3704,20.3257,20.357,165200.0
2011-01-10 10:35:00,45.45,45.5,45.45,45.47,94100.0,20.3525,20.3749,20.3525,20.3615,94100.0
2011-01-10 10:40:00,45.47,45.5,45.47,45.49,64000.0,20.3615,20.3749,20.3615,20.3704,64000.0
2011-01-10 10:45:00,45.49,45.51,45.45,45.5,96400.0,20.3704,20.3794,20.3525,20.3749,96400.0
2011-01-10 10:50:00,45.49,45.55,45.47,45.53,356200.0,20.3704,20.3973,20.3615,20.3884,356200.0
2011-01-10 10:55:00,45.54,45.54,45.47,45.5,143400.0,20.3928,20.3928,20.3615,20.3749,143400.0
2011-01-10 11:00:00,45.49,45.57,45.47,45.47,100300.0,20.3704,20.4063,20.3615,20.3615,100300.0
2011-01-10 11:05:00,45.48,45.49,45.28,45.4,702200.0,20.366,20.3704,20.2764,20.3301,702200.0
2011-01-10 11:10:00,45.4,45.46,45.34,45.37,180100.0,20.3301,20.357,20.3033,20.3167,180100.0
2011-01-10 11:15:00,45.37,45.43,45.36,45.43,147800.0,20.3167,20.3436,20.3122,20.3436,147800.0
2011-01-10 11:20:00,45.43,45.46,45.37,45.38,211700.0,20.3436,20.357,20.3167,20.3212,211700.0
2011-01-10 11:25:00,45.37,45.44,45.35,45.42,53000.0,20.3167,20.3481,20.3078,20.3391,53000.0
2011-01-10 11:30:00,45.42,45.51,45.39,45.45,126400.0,20.3391,20.3794,20.3257,20.3525,126400.0
2011-01-10 11:35:00,45.46,45.46,45.37,45.4,37000.0,20.357,20.357,20.3167,20.3301,37000.0
2011-01-10 11:40:00,45.4,45.44,45.38,45.43,36400.0,20.3301,20.3481,20.3212,20.3436,36400.0
2011-01-10 11:45:00,45.42,45.48,45.41,45.48,31700.0,20.3391,20.366,20.3346,20.366,31700.0
2011-01-10 11:50:00,45.49,45.5,45.39,45.41,62100.0,20.3704,20.3749,20.3257,20.3346,62100.0
2011-01-10 11:55:00,45.41,45.43,45.37,45.4,57000.0,20.3346,20.3436,20.3167,20.3301,57000.0
2011-01-10 12:00:00,45.41,45.51,45.4,45.5,48800.0,20.3346,20.3794,20.3301,20.3749,48800.0
2011-01-10 12:05:00,45.5,45.54,45.48,45.54,65400.0,20.3749,20.3928,20.366,20.3928,65400.0
2011-01-10 12:10:00,45.54,45.61,45.51,45.59,142900.0,20.3928,20.4242,20.3794,20.4152,142900.0
2011-01-10 12:15:00,45.59,45.64,45.54,45.59,66000.0,20.4152,20.4376,20.3928,20.4152,66000.0
2011-01-10 12:20:00,45.59,45.65,45.58,45.61,63700.0,20.4152,20.4421,20.4107,20.4242,63700.0
2011-01-10 12:25:00,45.61,45.62,45.57,45.58,20800.0,20.4242,20.4287,20.4063,20.4107,20800.0
2011-01-10 12:30:00,45.59,45.59,45.55,45.58,35600.0,20.4152,20.4152,20.3973,20.4107,35600.0
2011-01-10 12:35:00,45.58,45.59,45.55,45.58,64500.0,20.4107,20.4152,20.3973,20.4107,64500.0
2011-01-10 12:40:00,45.58,45.59,45.57,45.57,20000.0,20.4107,20.4152,20.4063,20.4063,20000.0
2011-01-10 12:45:00,45.57,45.59,45.56,45.58,29500.0,20.4063,20.4152,20.4018,20.4107,29500.0
2011-01-10 12:50:00,45.58,45.65,45.55,45.64,87300.0,20.4107,20.4421,20.3973,20.4376,87300.0
2011-01-10 12:55:00,45.64,45.7,45.61,45.68,155100.0,20.4376,20.4645,20.4242,20.4555,155100.0
2011-01-10 13:00:00,45.67,45.8,45.67,45.76,170200.0,20.4511,20.5093,20.4511,20.4914,170200.0
2011-01-10 13:05:00,45.76,45.78,45.75,45.76,79500.0,20.4914,20.5003,20.4869,20.4914,79500.0
2011-01-10 13:10:00,45.76,45.76,45.73,45.76,43600.0,20.4914,20.4914,20.4779,20.4914,43600.0
2011-01-10 13:15:00,45.76,45.76,45.62,45.64,128600.0,20.4914,20.4914,20.4287,20.4376,128600.0
2011-01-10 13:20:00,45.63,45.72,45.62,45.71,78500.0,20.4331,20.4734,20.4287,20.469,78500.0
2011-01-10 13:25:00,45.72,45.85,45.71,45.83,74100.0,20.4734,20.5317,20.469,20.5227,74100.0
2011-01-10 13:30:00,45.84,45.96,45.83,45.93,179700.0,20.5272,20.5809,20.5227,20.5675,179700.0
2011-01-10 13:35:00,45.93,45.95,45.86,45.86,78700.0,20.5675,20.5764,20.5361,20.5361,78700.0
2011-01-10 13:40:00,45.87,45.95,45.87,45.9,49400.0,20.5406,20.5764,20.5406,20.554,49400.0
2011-01-10 13:45:00,45.91,45.95,45.87,45.88,59200.0,20.5585,20.5764,20.5406,20.5451,59200.0
2011-01-10 13:50:00,45.87,45.88,45.84,45.84,53500.0,20.5406,20.5451,20.5272,20.5272,53500.0
2011-01-10 13:55:00,45.83,45.84,45.79,45.79,62200.0,20.5227,20.5272,20.5048,20.5048,62200.0
2011-01-10 14:00:00,45.78,45.78,45.72,45.73,69800.0,20.5003,20.5003,20.4734,20.4779,69800.0
2011-01-10 14:05:00,45.73,45.81,45.72,45.81,54900.0,20.4779,20.5137,20.4734,20.5137,54900.0
2011-01-10 14:10:00,45.81,45.86,45.79,45.82,46600.0,20.5137,20.5361,20.5048,20.5182,46600.0
2011-01-10 14:15:00,45.82,45.88,45.79,45.87,54600.0,20.5182,20.5451,20.5048,20.5406,54600.0
2011-01-10 14:20:00,45.87,45.92,45.87,45.89,47200.0,20.5406,20.563,20.5406,20.5496,47200.0
2011-01-10 14:25:00,45.9,45.95,45.9,45.94,58200.0,20.554,20.5764,20.554,20.572,58200.0
2011-01-10 14:30:00,45.95,45.97,45.88,45.88,104500.0,20.5764,20.5854,20.5451,20.5451,104500.0
2011-01-10 14:35:00,45.89,45.92,45.88,45.9,84800.0,20.5496,20.563,20.5451,20.554,84800.0
2011-01-10 14:40:00,45.91,45.93,45.88,45.91,31000.0,20.5585,20.5675,20.5451,20.5585,31000.0
2011-01-10 14:45:00,45.9,45.92,45.89,45.89,39100.0,20.554,20.563,20.5496,20.5496,39100.0
2011-01-10 14:50:00,45.89,45.93,45.87,45.93,34400.0,20.5496,20.5675,20.5406,20.5675,34400.0
2011-01-10 14:55:00,45.92,45.99,45.92,45.99,77500.0,20.563,20.5943,20.563,20.5943,77500.0
2011-01-10 15:00:00,45.98,45.99,45.91,45.91,63500.0,20.5899,20.5943,20.5585,20.5585,63500.0
2011-01-10 15:05:00,45.92,45.99,45.91,45.97,80000.0,20.563,20.5943,20.5585,20.5854,80000.0
2011-01-10 15:10:00,45.98,45.99,45.96,45.98,63600.0,20.5899,20.5943,20.5809,20.5899,63600.0
2011-01-10 15:15:00,45.98,46.01,45.97,45.99,72700.0,20.5899,20.6033,20.5854,20.5943,72700.0
2011-01-10 15:20:00,45.99,46.04,45.98,46.01,88200.0,20.5943,20.6167,20.5899,20.6033,88200.0
2011-01-10 15:25:00,46.02,46.05,45.98,46.03,109900.0,20.6078,20.6212,20.5899,20.6123,109900.0
2011-01-10 15:30:00,46.03,46.07,46.01,46.05,161200.0,20.6123,20.6302,20.6033,20.6212,161200.0
2011-01-10 15:35:00,46.05,46.12,45.28,45.28,700000.0,20.6212,20.6526,20.2764,20.2764,700000.0
2011-01-10 15:40:00,46.08,46.1,46.0,46.08,217800.0,20.6346,20.6436,20.5988,20.6346,217800.0
2011-01-10 15:45:00,46.07,46.09,46.03,46.09,161800.0,20.6302,20.6391,20.6123,20.6391,161800.0
2011-01-10 15:50:00,46.09,46.11,46.06,46.1,252500.0,20.6391,20.6481,20.6257,20.6436,252500.0
2011-01-10 15:55:00,46.09,46.13,46.0,46.02,383300.0,20.6391,20.657,20.5988,20.6078,383300.0
2011-01-11 09:30:00,46.58,46.64,46.55,46.63,288200.0,20.8585,20.8854,20.8451,20.8809,288200.0
2011-01-11 09:35:00,46.63,46.65,46.54,46.55,208900.0,20.8809,20.8899,20.8406,20.8451,208900.0
2011-01-11 09:40:00,46.55,46.63,46.54,46.55,304400.0,20.8451,20.8809,20.8406,20.8451,304400.0
2011-01-11 09:45:00,46.56,46.56,46.41,46.43,336800.0,20.8496,20.8496,20.7824,20.7914,336800.0
2011-01-11 09:50:00,46.43,46.44,46.36,46.38,215500.0,20.7914,20.7959,20.76,20.769,215500.0
2011-01-11 09:55:00,46.39,46.42,46.3,46.3,260300.0,20.7735,20.7869,20.7332,20.7332,260300.0
2011-01-11 10:00:00,46.3,46.39,46.2,46.38,342300.0,20.7332,20.7735,20.6884,20.769,342300.0
2011-01-11 10:05:00,46.38,46.62,46.38,46.61,285800.0,20.769,20.8765,20.769,20.872,285800.0
2011-01-11 10:10:00,46.62,46.69,46.6,46.62,313600.0,20.8765,20.9078,20.8675,20.8765,313600.0
2011-01-11 10:15:00,46.61,46.65,46.54,46.65,207200.0,20.872,20.8899,20.8406,20.8899,207200.0
2011-01-11 10:20:00,46.65,46.68,46.61,46.62,110700.0,20.8899,20.9033,20.872,20.8765,110700.0
2011-01-11 10:25:00,46.62,46.68,46.62,46.65,105600.0,20.8765,20.9033,20.8765,20.8899,105600.0
2011-01-11 10:30:00,46.65,46.67,46.62,46.63,112300.0,20.8899,20.8989,20.8765,20.8809,112300.0
2011-01-11 10:35:00,46.63,46.64,46.61,46.61,46200.0,20.8809,20.8854,20.872,20.872,46200.0
2011-01-11 10:40:00,46.61,46.65,46.58,46.6,156500.0,20.872,20.8899,20.8585,20.8675,156500.0
2011-01-11 10:45:00,46.6,46.62,46.55,46.56,80300.0,20.8675,20.8765,20.8451,20.8496,80300.0
2011-01-11 10:50:00,46.55,46.64,46.54,46.63,85700.0,20.8451,20.8854,20.8406,20.8809,85700.0
2011-01-11 10:55:00,46.63,46.67,46.63,46.67,179400.0,20.8809,20.8989,20.8809,20.8989,179400.0
2011-01-11 11:00:00,46.67,46.74,46.66,46.72,270400.0,20.8989,20.9302,20.8944,20.9212,270400.0
2011-01-11 11:05:00,46.72,46.81,46.72,46.79,147500.0,20.9212,20.9615,20.9212,20.9526,147500.0
2011-01-11 11:10:00,46.79,46.79,46.73,46.77,160200.0,20.9526,20.9526,20.9257,20.9436,160200.0
2011-01-11 11:15:00,46.77,46.78,46.72,46.77,47700.0,20.9436,20.9481,20.9212,20.9436,47700.0
2011-01-11 11:20:00,46.78,46.79,46.74,46.79,90700.0,20.9481,20.9526,20.9302,20.9526,90700.0
2011-01-11 11:25:00,46.79,46.82,46.75,46.78,120300.0,20.9526,20.966,20.9347,20.9481,120300.0
2011-01-11 11:30:00,46.8,46.85,46.78,46.85,100800.0,20.9571,20.9795,20.9481,20.9795,100800.0
2011-01-11 11:35:00,46.85,46.89,46.81,46.82,108100.0,20.9795,20.9974,20.9615,20.966,108100.0
2011-01-11 11:40:00,46.81,46.84,46.75,46.84,110900.0,20.9615,20.975,20.9347,20.975,110900.0
2011-01-11 11:45:00,46.84,46.89,46.84,46.88,91500.0,20.975,20.9974,20.975,20.9929,91500.0
2011-01-11 11:50:00,46.88,46.92,46.88,46.91,60000.0,20.9929,21.0108,20.9929,21.0063,60000.0
2011-01-11 11:55:00,46.91,46.92,46.89,46.91,90300.0,21.0063,21.0108,20.9974,21.0063,90300.0
2011-01-11 12:00:00,46.9,46.92,46.87,46.91,87400.0,21.0018,21.0108,20.9884,21.0063,87400.0
2011-01-11 12:05:00,46.9,46.93,46.89,46.92,61800.0,21.0018,21.0153,20.9974,21.0108,61800.0
2011-01-11 12:10:00,46.93,47.02,46.92,47.02,137000.0,21.0153,21.0556,21.0108,21.0556,137000.0
2011-01-11 12:15:00,47.01,47.06,46.99,47.05,87800.0,21.0511,21.0735,21.0421,21.069,87800.0
2011-01-11 12:20:00,47.05,47.09,47.04,47.08,77400.0,21.069,21.0869,21.0645,21.0825,77400.0
2011-01-11 12:25:00,47.08,47.08,47.0,47.01,73100.0,21.0825,21.0825,21.0466,21.0511,73100.0
2011-01-11 12:30:00,47.0,47.01,46.93,46.93,92300.0,21.0466,21.0511,21.0153,21.0153,92300.0
2011-01-11 12:35:00,46.93,46.98,46.92,46.95,82400.0,21.0153,21.0377,21.0108,21.0242,82400.0
2011-01-11 12:40:00,46.95,46.95,46.86,46.88,107400.0,21.0242,21.0242,20.9839,20.9929,107400.0
2011-01-11 12:45:00,46.88,46.9,46.85,46.88,63700.0,20.9929,21.0018,20.9795,20.9929,63700.0
2011-01-11 12:50:00,46.89,46.92,46.88,46.91,56200.0,20.9974,21.0108,20.9929,21.0063,56200.0
2011-01-11 12:55:00,46.91,46.95,46.9,46.95,53000.0,21.0063,21.0242,21.0018,21.0242,53000.0
2011-01-11 13:00:00,46.96,46.96,46.94,46.95,25000.0,21.0287,21.0287,21.0198,21.0242,25000.0
2011-01-11 13:05:00,46.94,46.95,46.83,46.84,64100.0,21.0198,21.0242,20.9705,20.975,64100.0
2011-01-11 13:10:00,46.83,46.84,46.75,46.78,76900.0,20.9705,20.975,20.9347,20.9481,76900.0
2011-01-11 13:15:00,46.78,46.84,46.78,46.84,29000.0,20.9481,20.975,20.9481,20.975,29000.0
2011-01-11 13:20:00,46.83,46.84,46.83,46.84,29000.0,20.9705,20.975,20.9705,20.975,29000.0
2011-01-11 13:25:00,46.84,46.89,46.84,46.89,77400.0,20.975,20.9974,20.975,20.9974,77400.0
2011-01-11 13:30:00,46.88,46.91,46.88,46.89,42800.0,20.9929,21.0063,20.9929,20.9974,42800.0
2011-01-11 13:35:00,46.89,46.91,46.86,46.88,35300.0,20.9974,21.0063,20.9839,20.9929,35300.0
2011-01-11 13:40:00,46.86,46.88,46.8,46.82,42000.0,20.9839,20.9929,20.9571,20.966,42000.0
2011-01-11 13:45:00,46.82,46.84,46.79,46.8,21800.0,20.966,20.975,20.9526,20.9571,21800.0
2011-01-11 13:50:00,46.8,46.83,46.76,46.81,49900.0,20.9571,20.9705,20.9392,20.9615,49900.0
2011-01-11 13:55:00,46.81,46.81,46.69,46.75,74300.0,20.9615,20.9615,20.9078,20.9347,74300.0
2011-01-11 14:00:00,46.75,46.76,46.68,46.72,44800.0,20.9347,20.9392,20.9033,20.9212,44800.0
2011-01-11 14:05:00,46.73,46.75,46.71,46.73,38800.0,20.9257,20.9347,20.9168,20.9257,38800.0
2011-01-11 14:10:00,46.75,46.78,46.72,46.74,31100.0,20.9347,20.9481,20.9212,20.9302,31100.0
2011-01-11 14:15:00,46.74,46.74,46.7,46.73,49000.0,20.9302,20.9302,20.9123,20.9257,49000.0
2011-01-11 14:20:00,46.73,46.76,46.71,46.72,24300.0,20.9257,20.9392,20.9168,20.9212,24300.0
2011-01-11 14:25:00,46.72,46.79,46.72,46.77,25300.0,20.9212,20.9526,20.9212,20.9436,25300.0
2011-01-11 14:30:00,46.76,46.76,46.71,46.72,28600.0,20.9392,20.9392,20.9168,20.9212,28600.0
2011-01-11 14:35:00,46.72,46.74,46.71,46.74,26700.0,20.9212,20.9302,20.9168,20.9302,26700.0
2011-01-11 14:40:00,46.74,46.79,46.74,46.78,24500.0,20.9302,20.9526,20.9302,20.9481,24500.0
2011-01-11 14:45:00,46.78,46.78,46.73,46.76,31000.0,20.9481,20.9481,20.9257,20.9392,31000.0
2011-01-11 14:50:00,46.75,46.76,46.71,46.72,50700.0,20.9347,20.9392,20.9168,20.9212,50700.0
2011-01-11 14:55:00,46.72,46.75,46.71,46.73,50000.0,20.9212,20.9347,20.9168,20.9257,50000.0
2011-01-11 15:00:00,46.73,46.77,46.72,46.77,24200.0,20.9257,20.9436,20.9212,20.9436,24200.0
2011-01-11 15:05:00,46.76,46.83,46.76,46.82,34800.0,20.9392,20.9705,20.9392,20.966,34800.0
2011-01-11 15:10:00,46.82,46.82,46.74,46.74,67400.0,20.966,20.966,20.9302,20.9302,67400.0
2011-01-11 15:15:00,46.74,46.75,46.7,46.75,68700.0,20.9302,20.9347,20.9123,20.9347,68700.0
2011-01-11 15:20:00,46.74,46.75,46.67,46.7,89800.0,20.9302,20.9347,20.8989,20.9123,89800.0
2011-01-11 15:25:00,46.7,46.75,46.7,46.74,32100.0,20.9123,20.9347,20.9123,20.9302,32100.0
2011-01-11 15:30:00,46.73,46.75,46.71,46.73,63900.0,20.9257,20.9347,20.9168,20.9257,63900.0
2011-01-11 15:35:00,46.73,46.75,46.68,46.71,186900.0,20.9257,20.9347,20.9033,20.9168,186900.0
2011-01-11 15:40:00,46.72,46.81,46.72,46.81,74300.0,20.9212,20.9615,20.9212,20.9615,74300.0
2011-01-11 15:45:00,46.8,46.84,46.78,46.81,227600.0,20.9571,20.975,20.9481,20.9615,227600.0
2011-01-11 15:50:00,46.82,46.91,46.81,46.9,199300.0,20.966,21.0063,20.9615,21.0018,199300.0
2011-01-11 15:55:00,46.89,46.9,46.81,46.83,296200.0,20.9974,21.0018,20.9615,20.9705,296200.0
2011-01-12 09:30:00,47.31,47.32,47.16,47.18,227200.0,21.1854,21.1899,21.1183,21.1272,227200.0
2011-01-12 09:35:00,47.18,47.24,47.17,47.18,237400.0,21.1272,21.1541,21.1228,21.1272,237400.0
2011-01-12 09:40:00,47.19,47.21,47.11,47.13,170200.0,21.1317,21.1407,21.0959,21.1048,170200.0
2011-01-12 09:45:00,47.12,47.19,47.1,47.16,177800.0,21.1004,21.1317,21.0914,21.1183,177800.0
2011-01-12 09:50:00,47.16,47.18,47.12,47.13,110800.0,21.1183,21.1272,21.1004,21.1048,110800.0
2011-01-12 09:55:00,47.13,47.19,47.13,47.17,104000.0,21.1048,21.1317,21.1048,21.1228,104000.0
2011-01-12 10:00:00,47.17,47.21,47.16,47.16,127200.0,21.1228,21.1407,21.1183,21.1183,127200.0
2011-01-12 10:05:00,47.16,47.17,47.15,47.15,63100.0,21.1183,21.1228,21.1138,21.1138,63100.0
2011-01-12 10:10:00,47.15,47.26,47.15,47.26,223000.0,21.1138,21.1631,21.1138,21.1631,223000.0
2011-01-12 10:15:00,47.25,47.27,47.19,47.22,178300.0,21.1586,21.1675,21.1317,21.1451,178300.0
2011-01-12 10:20:00,47.22,47.25,47.19,47.2,205300.0,21.1451,21.1586,21.1317,21.1362,205300.0
2011-01-12 10:25:00,47.2,47.3,47.2,47.26,123200.0,21.1362,21.181,21.1362,21.1631,123200.0
2011-01-12 10:30:00,47.26,47.33,47.26,47.29,150100.0,21.1631,21.1944,21.1631,21.1765,150100.0
2011-01-12 10:35:00,47.3,47.32,47.25,47.31,105400.0,21.181,21.1899,21.1586,21.1854,105400.0
2011-01-12 10:40:00,47.31,47.35,47.29,47.34,115200.0,21.1854,21.2034,21.1765,21.1989,115200.0
2011-01-12 10:45:00,47.34,47.42,47.34,47.42,198900.0,21.1989,21.2347,21.1989,21.2347,198900.0
2011-01-12 10:50:00,47.42,47.52,47.41,47.5,408200.0,21.2347,21.2795,21.2302,21.2705,408200.0
2011-01-12 10:55:00,47.5,47.52,47.43,47.47,182100.0,21.2705,21.2795,21.2392,21.2571,182100.0
2011-01-12 11:00:00,47.47,47.54,47.44,47.52,203600.0,21.2571,21.2884,21.2437,21.2795,203600.0
2011-01-12 11:05:00,47.53,47.6,47.53,47.58,150800.0,21.284,21.3153,21.284,21.3064,150800.0
2011-01-12 11:10:00,47.59,47.6,47.55,47.56,145200.0,21.3108,21.3153,21.2929,21.2974,145200.0
2011-01-12 11:15:00,47.56,47.6,47.54,47.55,162100.0,21.2974,21.3153,21.2884,21.2929,162100.0
2011-01-12 11:20:00,47.55,47.58,47.48,47.49,169900.0,21.2929,21.3064,21.2616,21.266,169900.0
2011-01-12 11:25:00,47.48,47.49,47.42,47.44,229700.0,21.2616,21.266,21.2347,21.2437,229700.0
2011-01-12 11:30:00,47.45,47.48,47.37,47.43,261400.0,21.2481,21.2616,21.2123,21.2392,261400.0
2011-01-12 11:35:00,47.43,47.49,47.42,47.43,116300.0,21.2392,21.266,21.2347,21.2392,116300.0
2011-01-12 11:40:00,47.43,47.44,47.42,47.44,37800.0,21.2392,21.2437,21.2347,21.2437,37800.0
2011-01-12 11:45:00,47.43,47.51,47.43,47.5,75500.0,21.2392,21.275,21.2392,21.2705,75500.0
2011-01-12 11:50:00,47.5,47.52,47.5,47.52,30400.0,21.2705,21.2795,21.2705,21.2795,30400.0
2011-01-12 11:55:00,47.51,47.52,47.5,47.51,32200.0,21.275,21.2795,21.2705,21.275,32200.0
2011-01-12 12:00:00,47.51,47.51,47.48,47.5,50100.0,21.275,21.275,21.2616,21.2705,50100.0
2011-01-12 12:05:00,47.5,47.5,47.44,47.45,50300.0,21.2705,21.2705,21.2437,21.2481,50300.0
2011-01-12 12:10:00,47.45,47.51,47.44,47.5,52000.0,21.2481,21.275,21.2437,21.2705,52000.0
2011-01-12 12:15:00,47.5,47.51,47.47,47.49,102600.0,21.2705,21.275,21.2571,21.266,102600.0
2011-01-12 12:20:00,47.49,47.52,47.49,47.52,51800.0,21.266,21.2795,21.266,21.2795,51800.0
2011-01-12 12:25:00,47.52,47.56,47.5,47.52,97700.0,21.2795,21.2974,21.2705,21.2795,97700.0
2011-01-12 12:30:00,47.52,47.56,47.51,47.53,77900.0,21.2795,21.2974,21.275,21.284,77900.0
2011-01-12 12:35:00,47.53,47.58,47.51,47.54,271900.0,21.284,21.3064,21.275,21.2884,271900.0
2011-01-12 12:40:00,47.54,47.61,47.52,47.59,296900.0,21.2884,21.3198,21.2795,21.3108,296900.0
2011-01-12 12:45:00,47.59,47.63,47.59,47.62,68800.0,21.3108,21.3287,21.3108,21.3243,68800.0
2011-01-12 12:50:00,47.62,47.63,47.58,47.62,81700.0,21.3243,21.3287,21.3064,21.3243,81700.0
2011-01-12 12:55:00,47.62,47.62,47.59,47.61,87200.0,21.3243,21.3243,21.3108,21.3198,87200.0
2011-01-12 13:00:00,47.61,47.62,47.59,47.6,96200.0,21.3198,21.3243,21.3108,21.3153,96200.0
2011-01-12 13:05:00,47.6,47.63,47.58,47.59,82000.0,21.3153,21.3287,21.3064,21.3108,82000.0
2011-01-12 13:10:00,47.6,47.61,47.55,47.55,44000.0,21.3153,21.3198,21.2929,21.2929,44000.0
2011-01-12 13:15:00,47.55,47.58,47.53,47.58,29800.0,21.2929,21.3064,21.284,21.3064,29800.0
2011-01-12 13:20:00,47.58,47.6,47.54,47.58,41800.0,21.3064,21.3153,21.2884,21.3064,41800.0
2011-01-12 13:25:00,47.58,47.58,47.55,47.57,31100.0,21.3064,21.3064,21.2929,21.3019,31100.0
2011-01-12 13:30:00,47.56,47.57,47.55,47.56,16600.0,21.2974,21.3019,21.2929,21.2974,16600.0
2011-01-12 13:35:00,47.55,47.6,47.55,47.57,40800.0,21.2929,21.3153,21.2929,21.3019,40800.0
2011-01-12 13:40:00,47.57,47.59,47.57,47.58,22100.0,21.3019,21.3108,21.3019,21.3064,22100.0
2011-01-12 13:45:00,47.58,47.58,47.56,47.58,34400.0,21.3064,21.3064,21.2974,21.3064,34400.0
2011-01-12 13:50:00,47.58,47.61,47.57,47.6,27600.0,21.3064,21.3198,21.3019,21.3153,27600.0
2011-01-12 13:55:00,47.61,47.61,47.58,47.61,25700.0,21.3198,21.3198,21.3064,21.3198,25700.0
2011-01-12 14:00:00,47.61,47.62,47.53,47.6,66500.0,21.3198,21.3243,21.284,21.3153,66500.0
2011-01-12 14:05:00,47.59,47.63,47.59,47.62,83500.0,21.3108,21.3287,21.3108,21.3243,83500.0
2011-01-12 14:10:00,47.63,47.63,47.57,47.59,30200.0,21.3287,21.3287,21.3019,21.3108,30200.0
2011-01-12 14:15:00,47.58,47.62,47.53,47.55,43000.0,21.3064,21.3243,21.284,21.2929,43000.0
2011-01-12 14:20:00,47.55,47.6,47.54,47.59,25000.0,21.2929,21.3153,21.2884,21.3108,25000.0
2011-01-12 14:25:00,47.6,47.61,47.59,47.59,29300.0,21.3153,21.3198,21.3108,21.3108,29300.0
2011-01-12 14:30:00,47.59,47.6,47.53,47.56,51800.0,21.3108,21.3153,21.284,21.2974,51800.0
2011-01-12 14:35:00,47.57,47.57,47.53,47.53,30200.0,21.3019,21.3019,21.284,21.284,30200.0
2011-01-12 14:40:00,47.53,47.54,47.5,47.52,76500.0,21.284,21.2884,21.2705,21.2795,76500.0
2011-01-12 14:45:00,47.51,47.56,47.5,47.51,83000.0,21.275,21.2974,21.2705,21.275,83000.0
2011-01-12 14:50:00,47.52,47.52,47.41,47.43,125900.0,21.2795,21.2795,21.2302,21.2392,125900.0
2011-01-12 14:55:00,47.42,47.53,47.42,47.52,77500.0,21.2347,21.284,21.2347,21.2795,77500.0
2011-01-12 15:00:00,47.51,47.53,47.51,47.51,79700.0,21.275,21.284,21.275,21.275,79700.0
2011-01-12 15:05:00,47.51,47.55,47.51,47.51,65000.0,21.275,21.2929,21.275,21.275,65000.0
2011-01-12 15:10:00,47.51,47.52,47.48,47.49,108300.0,21.275,21.2795,21.2616,21.266,108300.0
2011-01-12 15:15:00,47.48,47.52,47.45,47.52,108800.0,21.2616,21.2795,21.2481,21.2795,108800.0
2011-01-12 15:20:00,47.51,47.56,47.46,47.51,175700.0,21.275,21.2974,21.2526,21.275,175700.0
2011-01-12 15:25:00,47.52,47.53,47.51,47.52,48400.0,21.2795,21.284,21.275,21.2795,48400.0
2011-01-12 15:30:00,47.53,47.58,47.52,47.56,99700.0,21.284,21.3064,21.2795,21.2974,99700.0
2011-01-12 15:35:00,47.56,47.57,47.54,47.55,68100.0,21.2974,21.3019,21.2884,21.2929,68100.0
2011-01-12 15:40:00,47.55,47.62,47.54,47.61,196000.0,21.2929,21.3243,21.2884,21.3198,196000.0
2011-01-12 15:45:00,47.6,47.68,47.58,47.68,304300.0,21.3153,21.3511,21.3064,21.3511,304300.0
2011-01-12 15:50:00,47.67,47.69,47.63,47.64,285400.0,21.3467,21.3556,21.3287,21.3332,285400.0
2011-01-12 15:55:00,47.63,47.7,47.63,47.69,359300.0,21.3287,21.3601,21.3287,21.3556,359300.0
2011-01-13 09:30:00,48.27,48.3,48.13,48.2,633100.0,21.6153,21.6288,21.5526,21.584,633100.0
2011-01-13 09:35:00,48.2,48.22,48.1,48.21,207500.0,21.584,21.5929,21.5392,21.5885,207500.0
2011-01-13 09:40:00,48.22,48.24,48.15,48.22,279500.0,21.5929,21.6019,21.5616,21.5929,279500.0
2011-01-13 09:45:00,48.22,48.26,48.19,48.25,180700.0,21.5929,21.6109,21.5795,21.6064,180700.0
2011-01-13 09:50:00,48.24,48.3,48.2,48.21,264400.0,21.6019,21.6288,21.584,21.5885,264400.0
2011-01-13 09:55:00,48.21,48.25,48.19,48.2,247800.0,21.5885,21.6064,21.5795,21.584,247800.0
2011-01-13 10:00:00,48.2,48.22,48.13,48.13,701500.0,21.584,21.5929,21.5526,21.5526,701500.0
2011-01-13 10:05:00,48.14,48.15,47.93,47.97,685900.0,21.5571,21.5616,21.4631,21.481,685900.0
2011-01-13 10:10:00,47.96,47.99,47.89,47.89,305700.0,21.4765,21.4899,21.4452,21.4452,305700.0
2011-01-13 10:15:00,47.88,47.91,47.82,47.9,397400.0,21.4407,21.4541,21.4138,21.4496,397400.0
2011-01-13 10:20:00,47.9,47.99,47.9,47.91,257400.0,21.4496,21.4899,21.4496,21.4541,257400.0
2011-01-13 10:25:00,47.92,48.03,47.89,48.0,353300.0,21.4586,21.5079,21.4452,21.4944,353300.0
2011-01-13 10:30:00,48.01,48.01,47.91,47.92,258400.0,21.4989,21.4989,21.4541,21.4586,258400.0
2011-01-13 10:35:00,47.91,47.98,47.91,47.96,63100.0,21.4541,21.4855,21.4541,21.4765,63100.0
2011-01-13 10:40:00,47.96,48.0,47.93,47.99,133300.0,21.4765,21.4944,21.4631,21.4899,133300.0
2011-01-13 10:45:00,48.0,48.04,47.98,47.98,223100.0,21.4944,21.5123,21.4855,21.4855,223100.0
2011-01-13 10:50:00,47.99,47.99,47.94,47.96,61400.0,21.4899,21.4899,21.4676,21.4765,61400.0
2011-01-13 10:55:00,47.96,48.02,47.93,48.0,221600.0,21.4765,21.5034,21.4631,21.4944,221600.0
2011-01-13 11:00:00,48.01,48.03,47.98,48.02,95600.0,21.4989,21.5079,21.4855,21.5034,95600.0
2011-01-13 11:05:00,48.02,48.03,47.96,47.97,122600.0,21.5034,21.5079,21.4765,21.481,122600.0
2011-01-13 11:10:00,47.96,47.99,47.91,47.94,173500.0,21.4765,21.4899,21.4541,21.4676,173500.0
2011-01-13 11:15:00,47.94,48.0,47.94,47.98,278200.0,21.4676,21.4944,21.4676,21.4855,278200.0
2011-01-13 11:20:00,47.98,48.0,47.9,47.91,238600.0,21.4855,21.4944,21.4496,21.4541,238600.0
2011-01-13 11:25:00,47.91,47.92,47.87,47.88,214100.0,21.4541,21.4586,21.4362,21.4407,214100.0
2011-01-13 11:30:00,47.88,47.96,47.88,47.94,221600.0,21.4407,21.4765,21.4407,21.4676,221600.0
2011-01-13 11:35:00,47.94,47.95,47.91,47.91,214600.0,21.4676,21.472,21.4541,21.4541,214600.0
2011-01-13 11:40:00,47.92,47.92,47.87,47.87,66700.0,21.4586,21.4586,21.4362,21.4362,66700.0
2011-01-13 11:45:00,47.88,47.88,47.81,47.82,62900.0,21.4407,21.4407,21.4093,21.4138,62900.0
2011-01-13 11:50:00,47.81,47.84,47.81,47.83,42800.0,21.4093,21.4228,21.4093,21.4183,42800.0
2011-01-13 11:55:00,47.83,47.85,47.81,47.82,49300.0,21.4183,21.4273,21.4093,21.4138,49300.0
2011-01-13 12:00:00,47.83,47.85,47.81,47.82,30800.0,21.4183,21.4273,21.4093,21.4138,30800.0
2011-01-13 12:05:00,47.82,47.86,47.82,47.82,43400.0,21.4138,21.4317,21.4138,21.4138,43400.0
2011-01-13 12:10:00,47.83,47.83,47.81,47.82,43100.0,21.4183,21.4183,21.4093,21.4138,43100.0
2011-01-13 12:15:00,47.82,47.85,47.82,47.84,24900.0,21.4138,21.4273,21.4138,21.4228,24900.0
2011-01-13 12:20:00,47.84,47.85,47.81,47.82,25200.0,21.4228,21.4273,21.4093,21.4138,25200.0
2011-01-13 12:25:00,47.81,47.83,47.81,47.83,27400.0,21.4093,21.4183,21.4093,21.4183,27400.0
2011-01-13 12:30:00,47.83,47.84,47.81,47.82,33700.0,21.4183,21.4228,21.4093,21.4138,33700.0
2011-01-13 12:35:00,47.83,47.86,47.82,47.86,206600.0,21.4183,21.4317,21.4138,21.4317,206600.0
2011-01-13 12:40:00,47.86,47.88,47.86,47.88,117400.0,21.4317,21.4407,21.4317,21.4407,117400.0
2011-01-13 12:45:00,47.88,47.88,47.85,47.86,82400.0,21.4407,21.4407,21.4273,21.4317,82400.0
2011-01-13 12:50:00,47.86,47.86,47.82,47.86,152500.0,21.4317,21.4317,21.4138,21.4317,152500.0
2011-01-13 12:55:00,47.85,47.87,47.85,47.85,40700.0,21.4273,21.4362,21.4273,21.4273,40700.0
2011-01-13 13:00:00,47.85,47.85,47.76,47.78,368200.0,21.4273,21.4273,21.387,21.3959,368200.0
2011-01-13 13:05:00,47.78,47.81,47.71,47.76,420200.0,21.3959,21.4093,21.3646,21.387,420200.0
2011-01-13 13:10:00,47.76,47.76,47.66,47.66,234700.0,21.387,21.387,21.3422,21.3422,234700.0
2011-01-13 13:15:00,47.66,47.73,47.65,47.72,83600.0,21.3422,21.3735,21.3377,21.369,83600.0
2011-01-13 13:20:00,47.73,47.75,47.68,47.69,84000.0,21.3735,21.3825,21.3511,21.3556,84000.0
2011-01-13 13:25:00,47.7,47.71,47.69,47.69,112800.0,21.3601,21.3646,21.3556,21.3556,112800.0
2011-01-13 13:30:00,47.7,47.7,47.68,47.7,62100.0,21.3601,21.3601,21.3511,21.3601,62100.0
2011-01-13 13:35:00,47.69,47.7,47.69,47.69,34000.0,21.3556,21.3601,21.3556,21.3556,34000.0
2011-01-13 13:40:00,47.69,47.7,47.66,47.67,55300.0,21.3556,21.3601,21.3422,21.3467,55300.0
2011-01-13 13:45:00,47.67,47.67,47.59,47.64,108000.0,21.3467,21.3467,21.3108,21.3332,108000.0
2011-01-13 13:50:00,47.63,47.7,47.63,47.7,32200.0,21.3287,21.3601,21.3287,21.3601,32200.0
2011-01-13 13:55:00,47.7,47.71,47.61,47.65,53800.0,21.3601,21.3646,21.3198,21.3377,53800.0
2011-01-13 14:00:00,47.66,47.69,47.61,47.64,93800.0,21.3422,21.3556,21.3198,21.3332,93800.0
2011-01-13 14:05:00,47.63,47.7,47.63,47.7,54000.0,21.3287,21.3601,21.3287,21.3601,54000.0
2011-01-13 14:10:00,47.69,47.7,47.66,47.66,75200.0,21.3556,21.3601,21.3422,21.3422,75200.0
2011-01-13 14:15:00,47.66,47.7,47.65,47.69,69300.0,21.3422,21.3601,21.3377,21.3556,69300.0
2011-01-13 14:20:00,47.7,47.73,47.69,47.73,222300.0,21.3601,21.3735,21.3556,21.3735,222300.0
2011-01-13 14:25:00,47.72,47.75,47.7,47.74,171000.0,21.369,21.3825,21.3601,21.378,171000.0
2011-01-13 14:30:00,47.74,47.75,47.67,47.67,151500.0,21.378,21.3825,21.3467,21.3467,151500.0
2011-01-13 14:35:00,47.67,47.68,47.66,47.66,38200.0,21.3467,21.3511,21.3422,21.3422,38200.0
2011-01-13 14:40:00,47.66,47.7,47.66,47.69,55400.0,21.3422,21.3601,21.3422,21.3556,55400.0
2011-01-13 14:45:00,47.7,47.71,47.66,47.66,143000.0,21.3601,21.3646,21.3422,21.3422,143000.0
2011-01-13 14:50:00,47.66,47.7,47.64,47.69,133900.0,21.3422,21.3601,21.3332,21.3556,133900.0
2011-01-13 14:55:00,47.68,47.69,47.66,47.67,37500.0,21.3511,21.3556,21.3422,21.3467,37500.0
2011-01-13 15:00:00,47.66,47.68,47.64,47.68,63100.0,21.3422,21.3511,21.3332,21.3511,63100.0
2011-01-13 15:05:00,47.68,47.7,47.68,47.69,59400.0,21.3511,21.3601,21.3511,21.3556,59400.0
2011-01-13 15:10:00,47.69,47.69,47.65,47.66,128400.0,21.3556,21.3556,21.3377,21.3422,128400.0
2011-01-13 15:15:00,47.65,47.69,47.65,47.68,54900.0,21.3377,21.3556,21.3377,21.3511,54900.0
2011-01-13 15:20:00,47.68,47.7,47.66,47.66,79400.0,21.3511,21.3601,21.3422,21.3422,79400.0
2011-01-13 15:25:00,47.66,47.69,47.62,47.65,202000.0,21.3422,21.3556,21.3243,21.3377,202000.0
2011-01-13 15:30:00,47.64,47.67,47.61,47.64,165600.0,21.3332,21.3467,21.3198,21.3332,165600.0
2011-01-13 15:35:00,47.64,47.64,47.51,47.52,115600.0,21.3332,21.3332,21.275,21.2795,115600.0
2011-01-13 15:40:00,47.52,47.52,47.47,47.48,209200.0,21.2795,21.2795,21.2571,21.2616,209200.0
2011-01-13 15:45:00,47.48,47.56,47.47,47.49,156300.0,21.2616,21.2974,21.2571,21.266,156300.0
2011-01-13 15:50:00,47.49,47.5,47.48,47.48,109600.0,21.266,21.2705,21.2616,21.2616,109600.0
2011-01-13 15:55:00,47.48,47.54,47.47,47.52,252800.0,21.2616,21.2884,21.2571,21.2795,252800.0
2011-01-14 09:30:00,47.56,47.59,47.39,47.43,166900.0,21.2974,21.3108,21.2213,21.2392,166900.0
2011-01-14 09:35:00,47.42,47.56,47.42,47.48,55800.0,21.2347,21.2974,21.2347,21.2616,55800.0
2011-01-14 09:40:00,47.48,47.64,47.48,47.6,139900.0,21.2616,21.3332,21.2616,21.3153,139900.0
2011-01-14 09:45:00,47.59,47.64,47.58,47.63,140800.0,21.3108,21.3332,21.3064,21.3287,140800.0
2011-01-14 09:50:00,47.63,47.69,47.62,47.68,72000.0,21.3287,21.3556,21.3243,21.3511,72000.0
2011-01-14 09:55:00,47.67,47.74,47.64,47.7,189700.0,21.3467,21.378,21.3332,21.3601,189700.0
2011-01-14 10:00:00,47.7,47.77,47.7,47.74,83800.0,21.3601,21.3914,21.3601,21.378,83800.0
2011-01-14 10:05:00,47.74,47.75,47.66,47.67,71700.0,21.378,21.3825,21.3422,21.3467,71700.0
2011-01-14 10:10:00,47.68,47.71,47.66,47.69,100600.0,21.3511,21.3646,21.3422,21.3556,100600.0
2011-01-14 10:15:00,47.69,47.71,47.67,47.67,62400.0,21.3556,21.3646,21.3467,21.3467,62400.0
2011-01-14 10:20:00,47.68,47.68,47.66,47.67,24600.0,21.3511,21.3511,21.3422,21.3467,24600.0
2011-01-14 10:25:00,47.66,47.67,47.57,47.57,141600.0,21.3422,21.3467,21.3019,21.3019,141600.0
2011-01-14 10:30:00,47.57,47.63,47.55,47.63,65400.0,21.3019,21.3287,21.2929,21.3287,65400.0
2011-01-14 10:35:00,47.63,47.65,47.59,47.64,64300.0,21.3287,21.3377,21.3108,21.3332,64300.0
2011-01-14 10:40:00,47.63,47.66,47.62,47.65,54600.0,21.3287,21.3422,21.3243,21.3377,54600.0
2011-01-14 10:45:00,47.65,47.69,47.63,47.69,127800.0,21.3377,21.3556,21.3287,21.3556,127800.0
2011-01-14 10:50:00,47.69,47.69,47.61,47.62,91800.0,21.3556,21.3556,21.3198,21.3243,91800.0
2011-01-14 10:55:00,47.63,47.64,47.59,47.63,72100.0,21.3287,21.3332,21.3108,21.3287,72100.0
2011-01-14 11:00:00,47.63,47.66,47.62,47.64,58500.0,21.3287,21.3422,21.3243,21.3332,58500.0
2011-01-14 11:05:00,47.63,47.67,47.59,47.63,76000.0,21.3287,21.3467,21.3108,21.3287,76000.0
2011-01-14 11:10:00,47.63,47.66,47.59,47.61,76700.0,21.3287,21.3422,21.3108,21.3198,76700.0
2011-01-14 11:15:00,47.61,47.61,47.58,47.59,47100.0,21.3198,21.3198,21.3064,21.3108,47100.0
2011-01-14 11:20:00,47.59,47.6,47.49,47.49,156900.0,21.3108,21.3153,21.266,21.266,156900.0
2011-01-14 11:25:00,47.49,47.52,47.47,47.49,75700.0,21.266,21.2795,21.2571,21.266,75700.0
2011-01-14 11:30:00,47.49,47.57,47.48,47.57,122100.0,21.266,21.3019,21.2616,21.3019,122100.0
2011-01-14 11:35:00,47.57,47.57,47.51,47.52,30700.0,21.3019,21.3019,21.275,21.2795,30700.0
2011-01-14 11:40:00,47.52,47.53,47.48,47.49,42400.0,21.2795,21.284,21.2616,21.266,42400.0
2011-01-14 11:45:00,47.5,47.5,47.43,47.45,105600.0,21.2705,21.2705,21.2392,21.2481,105600.0
2011-01-14 11:50:00,47.46,47.51,47.44,47.49,54800.0,21.2526,21.275,21.2437,21.266,54800.0
2011-01-14 11:55:00,47.5,47.51,47.48,47.49,63000.0,21.2705,21.275,21.2616,21.266,63000.0
2011-01-14 12:00:00,47.49,47.51,47.45,47.5,75400.0,21.266,21.275,21.2481,21.2705,75400.0
2011-01-14 12:05:00,47.5,47.5,47.45,47.49,54000.0,21.2705,21.2705,21.2481,21.266,54000.0
2011-01-14 12:10:00,47.49,47.54,47.48,47.52,107800.0,21.266,21.2884,21.2616,21.2795,107800.0
2011-01-14 12:15:00,47.52,47.58,47.51,47.55,57700.0,21.2795,21.3064,21.275,21.2929,57700.0
2011-01-14 12:20:00,47.56,47.57,47.53,47.56,22800.0,21.2974,21.3019,21.284,21.2974,22800.0
2011-01-14 12:25:00,47.56,47.57,47.5,47.5,59400.0,21.2974,21.3019,21.2705,21.2705,59400.0
2011-01-14 12:30:00,47.5,47.57,47.49,47.52,79000.0,21.2705,21.3019,21.266,21.2795,79000.0
2011-01-14 12:35:00,47.52,47.52,47.49,47.49,33600.0,21.2795,21.2795,21.266,21.266,33600.0
2011-01-14 12:40:00,47.49,47.49,47.45,47.47,63000.0,21.266,21.266,21.2481,21.2571,63000.0
2011-01-14 12:45:00,47.46,47.47,47.45,47.47,42300.0,21.2526,21.2571,21.2481,21.2571,42300.0
2011-01-14 12:50:00,47.47,47.56,47.47,47.56,27500.0,21.2571,21.2974,21.2571,21.2974,27500.0
2011-01-14 12:55:00,47.55,47.6,47.54,47.6,59500.0,21.2929,21.3153,21.2884,21.3153,59500.0
2011-01-14 13:00:00,47.6,47.6,47.58,47.6,111600.0,21.3153,21.3153,21.3064,21.3153,111600.0
2011-01-14 13:05:00,47.6,47.6,47.59,47.6,21500.0,21.3153,21.3153,21.3108,21.3153,21500.0
2011-01-14 13:10:00,47.6,47.6,47.58,47.58,33900.0,21.3153,21.3153,21.3064,21.3064,33900.0
2011-01-14 13:15:00,47.59,47.6,47.58,47.59,22600.0,21.3108,21.3153,21.3064,21.3108,22600.0
2011-01-14 13:20:00,47.59,47.6,47.58,47.59,43900.0,21.3108,21.3153,21.3064,21.3108,43900.0
2011-01-14 13:25:00,47.59,47.6,47.58,47.6,34200.0,21.3108,21.3153,21.3064,21.3153,34200.0
2011-01-14 13:30:00,47.6,47.6,47.58,47.58,18100.0,21.3153,21.3153,21.3064,21.3064,18100.0
2011-01-14 13:35:00,47.58,47.62,47.58,47.6,87500.0,21.3064,21.3243,21.3064,21.3153,87500.0
2011-01-14 13:40:00,47.6,47.63,47.59,47.6,74300.0,21.3153,21.3287,21.3108,21.3153,74300.0
2011-01-14 13:45:00,47.6,47.73,47.58,47.71,339700.0,21.3153,21.3735,21.3064,21.3646,339700.0
2011-01-14 13:50:00,47.71,47.9,47.7,47.89,332000.0,21.3646,21.4496,21.3601,21.4452,332000.0
2011-01-14 13:55:00,47.88,48.18,47.88,48.17,785400.0,21.4407,21.575,21.4407,21.5706,785400.0
2011-01-14 14:00:00,48.18,48.44,47.88,48.27,2213100.0,21.575,21.6915,21.4407,21.6153,2213100.0
2011-01-14 14:05:00,48.26,48.62,48.1,48.26,1293400.0,21.6109,21.7721,21.5392,21.6109,1293400.0
2011-01-14 14:10:00,48.26,48.74,48.1,48.63,2293400.0,21.6109,21.8258,21.5392,21.7765,2293400.0
2011-01-14 14:15:00,48.62,48.74,48.23,48.41,1587300.0,21.7721,21.8258,21.5974,21.678,1587300.0
2011-01-14 14:20:00,48.41,49.04,48.4,48.9,2311900.0,21.678,21.9601,21.6735,21.8974,2311900.0
2011-01-14 14:25:00,48.89,49.28,48.69,49.26,1801800.0,21.893,22.0676,21.8034,22.0587,1801800.0
2011-01-14 14:30:00,49.26,49.44,49.22,49.34,1632200.0,22.0587,22.1393,22.0407,22.0945,1632200.0
2011-01-14 14:35:00,49.34,49.5,49.19,49.36,1410200.0,22.0945,22.1661,22.0273,22.1034,1410200.0
2011-01-14 14:40:00,49.36,49.45,49.17,49.2,827300.0,22.1034,22.1437,22.0184,22.0318,827300.0
2011-01-14 14:45:00,49.19,49.28,49.11,49.22,615400.0,22.0273,22.0676,21.9915,22.0407,615400.0
2011-01-14 14:50:00,49.21,49.26,48.8,48.86,1125100.0,22.0363,22.0587,21.8527,21.8795,1125100.0
2011-01-14 14:55:00,48.86,48.91,48.61,48.66,1187500.0,21.8795,21.9019,21.7676,21.79,1187500.0
2011-01-14 15:00:00,48.66,48.83,48.65,48.8,871700.0,21.79,21.8661,21.7855,21.8527,871700.0
2011-01-14 15:05:00,48.8,48.82,48.53,48.75,1097400.0,21.8527,21.8616,21.7318,21.8303,1097400.0
2011-01-14 15:10:00,48.75,49.08,48.68,49.03,1153800.0,21.8303,21.9781,21.7989,21.9557,1153800.0
2011-01-14 15:15:00,49.03,49.18,49.02,49.05,1103100.0,21.9557,22.0228,21.9512,21.9646,1103100.0
2011-01-14 15:20:00,49.06,49.08,48.88,49.01,497700.0,21.9691,21.9781,21.8885,21.9467,497700.0
2011-01-14 15:25:00,49.02,49.12,48.97,49.0,320400.0,21.9512,21.996,21.9288,21.9422,320400.0
2011-01-14 15:30:00,48.99,49.06,48.91,48.96,550100.0,21.9377,21.9691,21.9019,21.9243,550100.0
2011-01-14 15:35:00,48.97,49.23,48.96,49.22,623200.0,21.9288,22.0452,21.9243,22.0407,623200.0
2011-01-14 15:40:00,49.21,49.35,49.21,49.29,817100.0,22.0363,22.099,22.0363,22.0721,817100.0
2011-01-14 15:45:00,49.29,49.35,49.2,49.32,972500.0,22.0721,22.099,22.0318,22.0855,972500.0
2011-01-14 15:50:00,49.33,49.33,49.16,49.18,622000.0,22.09,22.09,22.0139,22.0228,622000.0
2011-01-14 15:55:00,49.19,49.23,49.06,49.22,1377700.0,22.0273,22.0452,21.9691,22.0407,1377700.0
2011-01-18 09:30:00,48.93,49.12,48.88,49.0,1070300.0,21.9109,21.996,21.8885,21.9422,1070300.0
2011-01-18 09:35:00,49.01,49.02,48.9,48.95,401400.0,21.9467,21.9512,21.8974,21.9198,401400.0
2011-01-18 09:40:00,48.95,48.98,48.91,48.93,320300.0,21.9198,21.9333,21.9019,21.9109,320300.0
2011-01-18 09:45:00,48.93,48.95,48.75,48.75,507100.0,21.9109,21.9198,21.8303,21.8303,507100.0
2011-01-18 09:50:00,48.75,48.79,48.69,48.72,449000.0,21.8303,21.8482,21.8034,21.8168,449000.0
2011-01-18 09:55:00,48.7,48.85,48.7,48.78,238200.0,21.8079,21.8751,21.8079,21.8437,238200.0
2011-01-18 10:00:00,48.78,48.78,48.68,48.74,396400.0,21.8437,21.8437,21.7989,21.8258,396400.0
2011-01-18 10:05:00,48.74,48.81,48.73,48.8,151200.0,21.8258,21.8571,21.8213,21.8527,151200.0
2011-01-18 10:10:00,48.8,48.9,48.8,48.9,241200.0,21.8527,21.8974,21.8527,21.8974,241200.0
2011-01-18 10:15:00,48.89,48.94,48.86,48.91,302200.0,21.893,21.9154,21.8795,21.9019,302200.0
2011-01-18 10:20:00,48.9,48.92,48.9,48.91,129200.0,21.8974,21.9064,21.8974,21.9019,129200.0
2011-01-18 10:25:00,48.91,48.92,48.9,48.91,233000.0,21.9019,21.9064,21.8974,21.9019,233000.0
2011-01-18 10:30:00,48.91,48.94,48.89,48.94,353600.0,21.9019,21.9154,21.893,21.9154,353600.0
2011-01-18 10:35:00,48.94,49.0,48.93,48.96,287300.0,21.9154,21.9422,21.9109,21.9243,287300.0
2011-01-18 10:40:00,48.96,48.99,48.96,48.98,213300.0,21.9243,21.9377,21.9243,21.9333,213300.0
2011-01-18 10:45:00,48.98,48.99,48.96,48.97,267000.0,21.9333,21.9377,21.9243,21.9288,267000.0
2011-01-18 10:50:00,48.97,48.99,48.9,48.91,304600.0,21.9288,21.9377,21.8974,21.9019,304600.0
2011-01-18 10:55:00,48.91,48.96,48.88,48.92,203500.0,21.9019,21.9243,21.8885,21.9064,203500.0
2011-01-18 11:00:00,48.92,48.96,48.92,48.95,84400.0,21.9064,21.9243,21.9064,21.9198,84400.0
2011-01-18 11:05:00,48.94,48.96,48.89,48.92,227200.0,21.9154,21.9243,21.893,21.9064,227200.0
2011-01-18 11:10:00,48.91,48.92,48.86,48.89,173000.0,21.9019,21.9064,21.8795,21.893,173000.0
2011-01-18 11:15:00,48.9,48.99,48.89,48.99,240500.0,21.8974,21.9377,21.893,21.9377,240500.0
2011-01-18 11:20:00,48.98,49.05,48.96,49.02,256300.0,21.9333,21.9646,21.9243,21.9512,256300.0
2011-01-18 11:25:00,49.02,49.02,48.87,48.9,180600.0,21.9512,21.9512,21.884,21.8974,180600.0
2011-01-18 11:30:00,48.89,48.9,48.8,48.84,127800.0,21.893,21.8974,21.8527,21.8706,127800.0
2011-01-18 11:35:00,48.83,48.85,48.77,48.78,64100.0,21.8661,21.8751,21.8392,21.8437,64100.0
2011-01-18 11:40:00,48.78,48.83,48.72,48.81,81700.0,21.8437,21.8661,21.8168,21.8571,81700.0
2011-01-18 11:45:00,48.82,48.84,48.76,48.77,58400.0,21.8616,21.8706,21.8348,21.8392,58400.0
2011-01-18 11:50:00,48.77,48.84,48.77,48.81,68600.0,21.8392,21.8706,21.8392,21.8571,68600.0
2011-01-18 11:55:00,48.82,48.83,48.78,48.79,47500.0,21.8616,21.8661,21.8437,21.8482,47500.0
2011-01-18 12:00:00,48.79,48.81,48.78,48.79,35300.0,21.8482,21.8571,21.8437,21.8482,35300.0
2011-01-18 12:05:00,48.79,48.82,48.78,48.82,103200.0,21.8482,21.8616,21.8437,21.8616,103200.0
2011-01-18 12:10:00,48.82,48.87,48.79,48.86,178400.0,21.8616,21.884,21.8482,21.8795,178400.0
2011-01-18 12:15:00,48.87,48.92,48.87,48.9,119000.0,21.884,21.9064,21.884,21.8974,119000.0
2011-01-18 12:20:00,48.91,48.96,48.9,48.96,139300.0,21.9019,21.9243,21.8974,21.9243,139300.0
2011-01-18 12:25:00,48.96,48.96,48.94,48.95,43900.0,21.9243,21.9243,21.9154,21.9198,43900.0
2011-01-18 12:30:00,48.95,48.96,48.89,48.9,182800.0,21.9198,21.9243,21.893,21.8974,182800.0
2011-01-18 12:35:00,48.9,48.96,48.9,48.91,130200.0,21.8974,21.9243,21.8974,21.9019,130200.0
2011-01-18 12:40:00,48.91,49.03,48.89,48.96,412300.0,21.9019,21.9557,21.893,21.9243,412300.0
2011-01-18 12:45:00,48.97,48.98,48.94,48.96,110500.0,21.9288,21.9333,21.9154,21.9243,110500.0
2011-01-18 12:50:00,48.94,48.95,48.9,48.94,73800.0,21.9154,21.9198,21.8974,21.9154,73800.0
2011-01-18 12:55:00,48.93,48.95,48.92,48.92,76500.0,21.9109,21.9198,21.9064,21.9064,76500.0
2011-01-18 13:00:00,48.92,48.94,48.92,48.94,64300.0,21.9064,21.9154,21.9064,21.9154,64300.0
2011-01-18 13:05:00,48.94,48.95,48.92,48.93,212600.0,21.9154,21.9198,21.9064,21.9109,212600.0
2011-01-18 13:10:00,48.93,48.98,48.92,48.98,65300.0,21.9109,21.9333,21.9064,21.9333,65300.0
2011-01-18 13:15:00,48.98,49.02,48.94,48.96,156800.0,21.9333,21.9512,21.9154,21.9243,156800.0
2011-01-18 13:20:00,48.96,49.05,48.96,49.04,149200.0,21.9243,21.9646,21.9243,21.9601,149200.0
2011-01-18 13:25:00,49.05,49.24,49.04,49.24,286800.0,21.9646,22.0497,21.9601,22.0497,286800.0
2011-01-18 13:30:00,49.23,49.3,49.2,49.29,230200.0,22.0452,22.0766,22.0318,22.0721,230200.0
2011-01-18 13:35:00,49.3,49.4,49.27,49.28,262200.0,22.0766,22.1213,22.0631,22.0676,262200.0
2011-01-18 13:40:00,49.29,49.39,49.26,49.38,128900.0,22.0721,22.1169,22.0587,22.1124,128900.0
2011-01-18 13:45:00,49.38,49.38,49.25,49.26,154100.0,22.1124,22.1124,22.0542,22.0587,154100.0
2011-01-18 13:50:00,49.25,49.37,49.25,49.35,173300.0,22.0542,22.1079,22.0542,22.099,173300.0
2011-01-18 13:55:00,49.35,49.38,49.29,49.29,226400.0,22.099,22.1124,22.0721,22.0721,226400.0
2011-01-18 14:00:00,49.29,49.29,49.14,49.14,229700.0,22.0721,22.0721,22.0049,22.0049,229700.0
2011-01-18 14:05:00,49.15,49.18,49.02,49.17,134300.0,22.0094,22.0228,21.9512,22.0184,134300.0
2011-01-18 14:10:00,49.16,49.21,49.16,49.19,44500.0,22.0139,22.0363,22.0139,22.0273,44500.0
2011-01-18 14:15:00,49.19,49.2,49.19,49.2,94500.0,22.0273,22.0318,22.0273,22.0318,94500.0
2011-01-18 14:20:00,49.2,49.2,49.05,49.12,98300.0,22.0318,22.0318,21.9646,21.996,98300.0
2011-01-18 14:25:00,49.12,49.15,49.08,49.09,110100.0,21.996,22.0094,21.9781,21.9825,110100.0
2011-01-18 14:30:00,49.1,49.1,49.05,49.08,89400.0,21.987,21.987,21.9646,21.9781,89400.0
2011-01-18 14:35:00,49.07,49.12,49.02,49.1,122200.0,21.9736,21.996,21.9512,21.987,122200.0
2011-01-18 14:40:00,49.11,49.14,49.08,49.1,78900.0,21.9915,22.0049,21.9781,21.987,78900.0
2011-01-18 14:45:00,49.1,49.21,49.1,49.18,86500.0,21.987,22.0363,21.987,22.0228,86500.0
2011-01-18 14:50:00,49.18,49.22,49.15,49.19,69500.0,22.0228,22.0407,22.0094,22.0273,69500.0
2011-01-18 14:55:00,49.2,49.23,49.17,49.22,81400.0,22.0318,22.0452,22.0184,22.0407,81400.0
2011-01-18 15:00:00,49.22,49.25,49.21,49.24,116000.0,22.0407,22.0542,22.0363,22.0497,116000.0
2011-01-18 15:05:00,49.24,49.25,49.22,49.22,143400.0,22.0497,22.0542,22.0407,22.0407,143400.0
2011-01-18 15:10:00,49.22,49.26,49.21,49.23,165900.0,22.0407,22.0587,22.0363,22.0452,165900.0
2011-01-18 15:15:00,49.24,49.31,49.23,49.3,188400.0,22.0497,22.081,22.0452,22.0766,188400.0
2011-01-18 15:20:00,49.3,49.34,49.27,49.27,176700.0,22.0766,22.0945,22.0631,22.0631,176700.0
2011-01-18 15:25:00,49.27,49.27,49.2,49.25,88400.0,22.0631,22.0631,22.0318,22.0542,88400.0
2011-01-18 15:30:00,49.25,49.27,49.24,49.27,126700.0,22.0542,22.0631,22.0497,22.0631,126700.0
2011-01-18 15:35:00,49.27,49.34,49.25,49.25,221100.0,22.0631,22.0945,22.0542,22.0542,221100.0
2011-01-18 15:40:00,49.25,49.28,49.21,49.21,107300.0,22.0542,22.0676,22.0363,22.0363,107300.0
2011-01-18 15:45:00,49.22,49.24,49.2,49.24,202300.0,22.0407,22.0497,22.0318,22.0497,202300.0
2011-01-18 15:50:00,49.24,49.24,49.21,49.23,284500.0,22.0497,22.0497,22.0363,22.0452,284500.0
2011-01-18 15:55:00,49.22,49.24,49.21,49.21,510600.0,22.0407,22.0497,22.0363,22.0363,510600.0
2011-01-19 09:30:00,49.32,49.39,49.27,49.29,242300.0,22.0855,22.1169,22.0631,22.0721,242300.0
2011-01-19 09:35:00,49.29,49.29,49.13,49.13,173200.0,22.0721,22.0721,22.0004,22.0004,173200.0
2011-01-19 09:40:00,49.12,49.13,49.08,49.1,166100.0,21.996,22.0004,21.9781,21.987,166100.0
2011-01-19 09:45:00,49.1,49.11,49.03,49.1,179500.0,21.987,21.9915,21.9557,21.987,179500.0
2011-01-19 09:50:00,49.1,49.12,49.03,49.11,130800.0,21.987,21.996,21.9557,21.9915,130800.0
2011-01-19 09:55:00,49.1,49.17,49.07,49.12,411200.0,21.987,22.0184,21.9736,21.996,411200.0
2011-01-19 10:00:00,49.12,49.13,49.05,49.07,193000.0,21.996,22.0004,21.9646,21.9736,193000.0
2011-01-19 10:05:00,49.07,49.13,49.07,49.12,130000.0,21.9736,22.0004,21.9736,21.996,130000.0
2011-01-19 10:10:00,49.12,49.17,49.09,49.1,162000.0,21.996,22.0184,21.9825,21.987,162000.0
2011-01-19 10:15:00,49.1,49.12,49.07,49.08,167700.0,21.987,21.996,21.9736,21.9781,167700.0
2011-01-19 10:20:00,49.09,49.15,49.06,49.06,95900.0,21.9825,22.0094,21.9691,21.9691,95900.0
2011-01-19 10:25:00,49.05,49.06,48.94,48.95,266200.0,21.9646,21.9691,21.9154,21.9198,266200.0
2011-01-19 10:30:00,48.94,48.97,48.9,48.92,159200.0,21.9154,21.9288,21.8974,21.9064,159200.0
2011-01-19 10:35:00,48.92,48.92,48.71,48.74,222700.0,21.9064,21.9064,21.8124,21.8258,222700.0
2011-01-19 10:40:00,48.73,48.76,48.5,48.52,375300.0,21.8213,21.8348,21.7183,21.7273,375300.0
2011-01-19 10:45:00,48.51,48.55,48.5,48.55,320400.0,21.7228,21.7407,21.7183,21.7407,320400.0
2011-01-19 10:50:00,48.55,48.56,48.46,48.54,380600.0,21.7407,21.7452,21.7004,21.7362,380600.0
2011-01-19 10:55:00,48.55,48.59,48.51,48.55,138300.0,21.7407,21.7586,21.7228,21.7407,138300.0
2011-01-19 11:00:00,48.55,48.62,48.54,48.54,156700.0,21.7407,21.7721,21.7362,21.7362,156700.0
2011-01-19 11:05:00,48.53,48.54,48.39,48.4,226000.0,21.7318,21.7362,21.6691,21.6735,226000.0
2011-01-19 11:10:00,48.39,48.49,48.37,48.42,116800.0,21.6691,21.7138,21.6601,21.6825,116800.0
2011-01-19 11:15:00,48.43,48.5,48.43,48.47,47800.0,21.687,21.7183,21.687,21.7049,47800.0
2011-01-19 11:20:00,48.47,48.47,48.43,48.44,81100.0,21.7049,21.7049,21.687,21.6915,81100.0
2011-01-19 11:25:00,48.44,48.46,48.4,48.43,95700.0,21.6915,21.7004,21.6735,21.687,95700.0
2011-01-19 11:30:00,48.43,48.59,48.43,48.58,78400.0,21.687,21.7586,21.687,21.7542,78400.0
2011-01-19 11:35:00,48.57,48.58,48.51,48.52,60600.0,21.7497,21.7542,21.7228,21.7273,60600.0
2011-01-19 11:40:00,48.52,48.54,48.49,48.51,52200.0,21.7273,21.7362,21.7138,21.7228,52200.0
2011-01-19 11:45:00,48.51,48.56,48.5,48.53,55900.0,21.7228,21.7452,21.7183,21.7318,55900.0
2011-01-19 11:50:00,48.53,48.55,48.5,48.54,28500.0,21.7318,21.7407,21.7183,21.7362,28500.0
2011-01-19 11:55:00,48.54,48.55,48.5,48.54,38100.0,21.7362,21.7407,21.7183,21.7362,38100.0
2011-01-19 12:00:00,48.54,48.55,48.49,48.5,74300.0,21.7362,21.7407,21.7138,21.7183,74300.0
2011-01-19 12:05:00,48.5,48.56,48.49,48.53,37500.0,21.7183,21.7452,21.7138,21.7318,37500.0
2011-01-19 12:10:00,48.53,48.57,48.52,48.56,45300.0,21.7318,21.7497,21.7273,21.7452,45300.0
2011-01-19 12:15:00,48.56,48.57,48.49,48.5,36400.0,21.7452,21.7497,21.7138,21.7183,36400.0
2011-01-19 12:20:00,48.5,48.56,48.5,48.54,19600.0,21.7183,21.7452,21.7183,21.7362,19600.0
2011-01-19 12:25:00,48.55,48.56,48.49,48.5,61600.0,21.7407,21.7452,21.7138,21.7183,61600.0
2011-01-19 12:30:00,48.49,48.5,48.4,48.42,88400.0,21.7138,21.7183,21.6735,21.6825,88400.0
2011-01-19 12:35:00,48.41,48.47,48.4,48.47,61500.0,21.678,21.7049,21.6735,21.7049,61500.0
2011-01-19 12:40:00,48.47,48.48,48.4,48.42,41500.0,21.7049,21.7094,21.6735,21.6825,41500.0
2011-01-19 12:45:00,48.42,48.46,48.4,48.41,36000.0,21.6825,21.7004,21.6735,21.678,36000.0
2011-01-19 12:50:00,48.42,48.46,48.4,48.44,47100.0,21.6825,21.7004,21.6735,21.6915,47100.0
2011-01-19 12:55:00,48.44,48.46,48.39,48.4,74900.0,21.6915,21.7004,21.6691,21.6735,74900.0
2011-01-19 13:00:00,48.4,48.41,48.31,48.38,204400.0,21.6735,21.678,21.6332,21.6646,204400.0
2011-01-19 13:05:00,48.37,48.38,48.34,48.36,33700.0,21.6601,21.6646,21.6467,21.6556,33700.0
2011-01-19 13:10:00,48.37,48.42,48.36,48.39,43500.0,21.6601,21.6825,21.6556,21.6691,43500.0
2011-01-19 13:15:00,48.39,48.39,48.31,48.36,107500.0,21.6691,21.6691,21.6332,21.6556,107500.0
2011-01-19 13:20:00,48.36,48.39,48.35,48.38,15800.0,21.6556,21.6691,21.6512,21.6646,15800.0
2011-01-19 13:25:00,48.38,48.46,48.38,48.46,37800.0,21.6646,21.7004,21.6646,21.7004,37800.0
2011-01-19 13:30:00,48.45,48.51,48.45,48.51,53400.0,21.6959,21.7228,21.6959,21.7228,53400.0
2011-01-19 13:35:00,48.51,48.51,48.49,48.5,48200.0,21.7228,21.7228,21.7138,21.7183,48200.0
2011-01-19 13:40:00,48.49,48.5,48.46,48.47,27800.0,21.7138,21.7183,21.7004,21.7049,27800.0
2011-01-19 13:45:00,48.46,48.47,48.41,48.43,42400.0,21.7004,21.7049,21.678,21.687,42400.0
2011-01-19 13:50:00,48.43,48.44,48.36,48.39,33800.0,21.687,21.6915,21.6556,21.6691,33800.0
2011-01-19 13:55:00,48.39,48.39,48.35,48.38,60400.0,21.6691,21.6691,21.6512,21.6646,60400.0
2011-01-19 14:00:00,48.39,48.42,48.35,48.35,25700.0,21.6691,21.6825,21.6512,21.6512,25700.0
2011-01-19 14:05:00,48.36,48.36,48.27,48.27,158800.0,21.6556,21.6556,21.6153,21.6153,158800.0
2011-01-19 14:10:00,48.28,48.33,48.28,48.28,73500.0,21.6198,21.6422,21.6198,21.6198,73500.0
2011-01-19 14:15:00,48.28,48.31,48.28,48.3,35600.0,21.6198,21.6332,21.6198,21.6288,35600.0
2011-01-19 14:20:00,48.3,48.31,48.16,48.19,135600.0,21.6288,21.6332,21.5661,21.5795,135600.0
2011-01-19 14:25:00,48.19,48.24,48.14,48.16,163600.0,21.5795,21.6019,21.5571,21.5661,163600.0
2011-01-19 14:30:00,48.16,48.23,48.15,48.23,46200.0,21.5661,21.5974,21.5616,21.5974,46200.0
2011-01-19 14:35:00,48.23,48.25,48.19,48.23,56000.0,21.5974,21.6064,21.5795,21.5974,56000.0
2011-01-19 14:40:00,48.23,48.25,48.18,48.2,43700.0,21.5974,21.6064,21.575,21.584,43700.0
2011-01-19 14:45:00,48.21,48.24,48.19,48.19,97600.0,21.5885,21.6019,21.5795,21.5795,97600.0
2011-01-19 14:50:00,48.19,48.2,48.15,48.15,63900.0,21.5795,21.584,21.5616,21.5616,63900.0
2011-01-19 14:55:00,48.16,48.17,48.09,48.14,135200.0,21.5661,21.5706,21.5347,21.5571,135200.0
2011-01-19 15:00:00,48.14,48.17,48.13,48.14,135000.0,21.5571,21.5706,21.5526,21.5571,135000.0
2011-01-19 15:05:00,48.13,48.2,48.08,48.08,133000.0,21.5526,21.584,21.5303,21.5303,133000.0
2011-01-19 15:10:00,48.09,48.09,47.91,47.95,402600.0,21.5347,21.5347,21.4541,21.472,402600.0
2011-01-19 15:15:00,47.95,48.04,47.94,48.02,129000.0,21.472,21.5123,21.4676,21.5034,129000.0
2011-01-19 15:20:00,48.02,48.07,48.01,48.05,82400.0,21.5034,21.5258,21.4989,21.5168,82400.0
2011-01-19 15:25:00,48.06,48.11,48.05,48.08,93500.0,21.5213,21.5437,21.5168,21.5303,93500.0
2011-01-19 15:30:00,48.08,48.09,48.0,48.04,139600.0,21.5303,21.5347,21.4944,21.5123,139600.0
2011-01-19 15:35:00,48.04,48.16,48.0,48.15,188900.0,21.5123,21.5661,21.4944,21.5616,188900.0
2011-01-19 15:40:00,48.15,48.19,48.11,48.18,161000.0,21.5616,21.5795,21.5437,21.575,161000.0
2011-01-19 15:45:00,48.19,48.19,48.16,48.17,91500.0,21.5795,21.5795,21.5661,21.5706,91500.0
2011-01-19 15:50:00,48.16,48.21,48.16,48.19,129000.0,21.5661,21.5885,21.5661,21.5795,129000.0
2011-01-19 15:55:00,48.2,48.22,48.18,48.21,313600.0,21.584,21.5929,21.575,21.5885,313600.0
2011-01-20 09:30:00,47.58,47.69,47.43,47.44,493800.0,21.3064,21.3556,21.2392,21.2437,493800.0
2011-01-20 09:35:00,47.43,47.44,47.3,47.35,472400.0,21.2392,21.2437,21.181,21.2034,472400.0
2011-01-20 09:40:00,47.35,47.47,47.32,47.46,217800.0,21.2034,21.2571,21.1899,21.2526,217800.0
2011-01-20 09:45:00,47.45,47.56,47.45,47.48,168000.0,21.2481,21.2974,21.2481,21.2616,168000.0
2011-01-20 09:50:00,47.49,47.51,47.33,47.33,254600.0,21.266,21.275,21.1944,21.1944,254600.0
2011-01-20 09:55:00,47.33,47.41,47.28,47.4,209800.0,21.1944,21.2302,21.172,21.2257,209800.0
2011-01-20 10:00:00,47.4,47.51,47.37,47.42,217600.0,21.2257,21.275,21.2123,21.2347,217600.0
2011-01-20 10:05:00,47.42,47.42,47.26,47.29,160400.0,21.2347,21.2347,21.1631,21.1765,160400.0
2011-01-20 10:10:00,47.3,47.3,47.24,47.28,130500.0,21.181,21.181,21.1541,21.172,130500.0
2011-01-20 10:15:00,47.27,47.33,47.17,47.18,189100.0,21.1675,21.1944,21.1228,21.1272,189100.0
2011-01-20 10:20:00,47.17,47.24,47.09,47.13,209600.0,21.1228,21.1541,21.0869,21.1048,209600.0
2011-01-20 10:25:00,47.13,47.26,47.08,47.23,219600.0,21.1048,21.1631,21.0825,21.1496,219600.0
2011-01-20 10:30:00,47.24,47.34,47.19,47.31,273900.0,21.1541,21.1989,21.1317,21.1854,273900.0
2011-01-20 10:35:00,47.31,47.34,47.16,47.17,83500.0,21.1854,21.1989,21.1183,21.1228,83500.0
2011-01-20 10:40:00,47.16,47.25,47.16,47.24,105100.0,21.1183,21.1586,21.1183,21.1541,105100.0
2011-01-20 10:45:00,47.24,47.25,47.15,47.18,52800.0,21.1541,21.1586,21.1138,21.1272,52800.0
2011-01-20 10:50:00,47.18,47.2,46.97,46.98,339800.0,21.1272,21.1362,21.0332,21.0377,339800.0
2011-01-20 10:55:00,46.97,47.05,46.92,46.99,339200.0,21.0332,21.069,21.0108,21.0421,339200.0
2011-01-20 11:00:00,46.98,47.04,46.95,47.01,302400.0,21.0377,21.0645,21.0242,21.0511,302400.0
2011-01-20 11:05:00,47.02,47.02,46.97,46.99,256900.0,21.0556,21.0556,21.0332,21.0421,256900.0
2011-01-20 11:10:00,46.98,47.02,46.97,47.02,153300.0,21.0377,21.0556,21.0332,21.0556,153300.0
2011-01-20 11:15:00,47.02,47.02,46.92,46.95,163400.0,21.0556,21.0556,21.0108,21.0242,163400.0
2011-01-20 11:20:00,46.94,47.0,46.91,46.96,120800.0,21.0198,21.0466,21.0063,21.0287,120800.0
2011-01-20 11:25:00,46.97,46.99,46.8,46.87,201300.0,21.0332,21.0421,20.9571,20.9884,201300.0
2011-01-20 11:30:00,46.87,47.02,46.8,46.99,227800.0,20.9884,21.0556,20.9571,21.0421,227800.0
2011-01-20 11:35:00,47.0,47.13,46.98,47.13,148600.0,21.0466,21.1048,21.0377,21.1048,148600.0
2011-01-20 11:40:00,47.13,47.16,47.12,47.15,121700.0,21.1048,21.1183,21.1004,21.1138,121700.0
2011-01-20 11:45:00,47.15,47.23,47.13,47.23,80000.0,21.1138,21.1496,21.1048,21.1496,80000.0
2011-01-20 11:50:00,47.23,47.3,47.21,47.29,157500.0,21.1496,21.181,21.1407,21.1765,157500.0
2011-01-20 11:55:00,47.3,47.45,47.29,47.44,210500.0,21.181,21.2481,21.1765,21.2437,210500.0
2011-01-20 12:00:00,47.45,47.5,47.43,47.46,214900.0,21.2481,21.2705,21.2392,21.2526,214900.0
2011-01-20 12:05:00,47.47,47.48,47.45,47.47,59400.0,21.2571,21.2616,21.2481,21.2571,59400.0
2011-01-20 12:10:00,47.47,47.48,47.34,47.38,92600.0,21.2571,21.2616,21.1989,21.2168,92600.0
2011-01-20 12:15:00,47.39,47.39,47.28,47.28,113200.0,21.2213,21.2213,21.172,21.172,113200.0
2011-01-20 12:20:00,47.28,47.37,47.28,47.36,138200.0,21.172,21.2123,21.172,21.2078,138200.0
2011-01-20 12:25:00,47.36,47.45,47.36,47.45,152700.0,21.2078,21.2481,21.2078,21.2481,152700.0
2011-01-20 12:30:00,47.44,47.48,47.33,47.36,178100.0,21.2437,21.2616,21.1944,21.2078,178100.0
2011-01-20 12:35:00,47.36,47.46,47.36,47.44,31500.0,21.2078,21.2526,21.2078,21.2437,31500.0
2011-01-20 12:40:00,47.45,47.51,47.43,47.51,43300.0,21.2481,21.275,21.2392,21.275,43300.0
2011-01-20 12:45:00,47.51,47.54,47.49,47.5,67000.0,21.275,21.2884,21.266,21.2705,67000.0
2011-01-20 12:50:00,47.51,47.52,47.5,47.51,26000.0,21.275,21.2795,21.2705,21.275,26000.0
2011-01-20 12:55:00,47.51,47.54,47.48,47.51,65400.0,21.275,21.2884,21.2616,21.275,65400.0
2011-01-20 13:00:00,47.52,47.55,47.5,47.5,52400.0,21.2795,21.2929,21.2705,21.2705,52400.0
2011-01-20 13:05:00,47.5,47.54,47.49,47.52,47100.0,21.2705,21.2884,21.266,21.2795,47100.0
2011-01-20 13:10:00,47.51,47.52,47.47,47.47,107200.0,21.275,21.2795,21.2571,21.2571,107200.0
2011-01-20 13:15:00,47.48,47.52,47.47,47.51,32100.0,21.2616,21.2795,21.2571,21.275,32100.0
2011-01-20 13:20:00,47.5,47.54,47.49,47.52,50800.0,21.2705,21.2884,21.266,21.2795,50800.0
2011-01-20 13:25:00,47.53,47.53,47.47,47.48,61500.0,21.284,21.284,21.2571,21.2616,61500.0
2011-01-20 13:30:00,47.48,47.49,47.47,47.48,66300.0,21.2616,21.266,21.2571,21.2616,66300.0
2011-01-20 13:35:00,47.49,47.5,47.48,47.49,21100.0,21.266,21.2705,21.2616,21.266,21100.0
2011-01-20 13:40:00,47.49,47.55,47.47,47.52,44100.0,21.266,21.2929,21.2571,21.2795,44100.0
2011-01-20 13:45:00,47.52,47.52,47.47,47.5,32200.0,21.2795,21.2795,21.2571,21.2705,32200.0
2011-01-20 13:50:00,47.51,47.55,47.49,47.54,39100.0,21.275,21.2929,21.266,21.2884,39100.0
2011-01-20 13:55:00,47.54,47.58,47.48,47.56,142500.0,21.2884,21.3064,21.2616,21.2974,142500.0
2011-01-20 14:00:00,47.58,47.63,47.57,47.62,67500.0,21.3064,21.3287,21.3019,21.3243,67500.0
2011-01-20 14:05:00,47.62,47.69,47.62,47.67,59800.0,21.3243,21.3556,21.3243,21.3467,59800.0
2011-01-20 14:10:00,47.67,47.73,47.66,47.72,114800.0,21.3467,21.3735,21.3422,21.369,114800.0
2011-01-20 14:15:00,47.71,47.75,47.7,47.71,98800.0,21.3646,21.3825,21.3601,21.3646,98800.0
2011-01-20 14:20:00,47.72,47.75,47.67,47.73,75900.0,21.369,21.3825,21.3467,21.3735,75900.0
2011-01-20 14:25:00,47.73,47.87,47.72,47.74,145100.0,21.3735,21.4362,21.369,21.378,145100.0
2011-01-20 14:30:00,47.75,47.85,47.75,47.78,59800.0,21.3825,21.4273,21.3825,21.3959,59800.0
2011-01-20 14:35:00,47.77,47.79,47.71,47.75,85100.0,21.3914,21.4004,21.3646,21.3825,85100.0
2011-01-20 14:40:00,47.75,47.8,47.74,47.79,46400.0,21.3825,21.4049,21.378,21.4004,46400.0
2011-01-20 14:45:00,47.78,47.79,47.73,47.76,32900.0,21.3959,21.4004,21.3735,21.387,32900.0
2011-01-20 14:50:00,47.77,47.8,47.76,47.78,35800.0,21.3914,21.4049,21.387,21.3959,35800.0
2011-01-20 14:55:00,47.78,47.8,47.77,47.78,42200.0,21.3959,21.4049,21.3914,21.3959,42200.0
2011-01-20 15:00:00,47.78,47.78,47.73,47.75,59700.0,21.3959,21.3959,21.3735,21.3825,59700.0
2011-01-20 15:05:00,47.75,47.75,47.66,47.67,56500.0,21.3825,21.3825,21.3422,21.3467,56500.0
2011-01-20 15:10:00,47.68,47.75,47.65,47.74,76400.0,21.3511,21.3825,21.3377,21.378,76400.0
2011-01-20 15:15:00,47.72,47.75,47.7,47.7,63700.0,21.369,21.3825,21.3601,21.3601,63700.0
2011-01-20 15:20:00,47.71,47.71,47.68,47.69,49400.0,21.3646,21.3646,21.3511,21.3556,49400.0
2011-01-20 15:25:00,47.69,47.7,47.59,47.62,95000.0,21.3556,21.3601,21.3108,21.3243,95000.0
2011-01-20 15:30:00,47.61,47.68,47.59,47.59,95400.0,21.3198,21.3511,21.3108,21.3108,95400.0
2011-01-20 15:35:00,47.58,47.63,47.55,47.61,150300.0,21.3064,21.3287,21.2929,21.3198,150300.0
2011-01-20 15:40:00,47.62,47.63,47.54,47.58,153000.0,21.3243,21.3287,21.2884,21.3064,153000.0
2011-01-20 15:45:00,47.57,47.58,47.44,47.44,260900.0,21.3019,21.3064,21.2437,21.2437,260900.0
2011-01-20 15:50:00,47.45,47.5,47.43,47.47,187100.0,21.2481,21.2705,21.2392,21.2571,187100.0
2011-01-20 15:55:00,47.47,47.57,47.44,47.56,359900.0,21.2571,21.3019,21.2437,21.2974,359900.0
2011-01-21 09:30:00,48.03,48.17,47.99,48.11,279100.0,21.5079,21.5706,21.4899,21.5437,279100.0
2011-01-21 09:35:00,48.12,48.13,48.04,48.12,156200.0,21.5482,21.5526,21.5123,21.5482,156200.0
2011-01-21 09:40:00,48.11,48.13,48.07,48.09,124300.0,21.5437,21.5526,21.5258,21.5347,124300.0
2011-01-21 09:45:00,48.09,48.17,48.05,48.15,234900.0,21.5347,21.5706,21.5168,21.5616,234900.0
2011-01-21 09:50:00,48.15,48.2,48.11,48.2,100300.0,21.5616,21.584,21.5437,21.584,100300.0
2011-01-21 09:55:00,48.2,48.34,48.19,48.23,231100.0,21.584,21.6467,21.5795,21.5974,231100.0
2011-01-21 10:00:00,48.24,48.28,48.11,48.15,218500.0,21.6019,21.6198,21.5437,21.5616,218500.0
2011-01-21 10:05:00,48.15,48.15,48.09,48.14,115400.0,21.5616,21.5616,21.5347,21.5571,115400.0
2011-01-21 10:10:00,48.15,48.23,48.15,48.2,99900.0,21.5616,21.5974,21.5616,21.584,99900.0
2011-01-21 10:15:00,48.2,48.21,48.1,48.11,75000.0,21.584,21.5885,21.5392,21.5437,75000.0
2011-01-21 10:20:00,48.11,48.11,48.03,48.04,186500.0,21.5437,21.5437,21.5079,21.5123,186500.0
2011-01-21 10:25:00,48.04,48.09,48.03,48.03,116200.0,21.5123,21.5347,21.5079,21.5079,116200.0
2011-01-21 10:30:00,48.03,48.07,48.01,48.02,194100.0,21.5079,21.5258,21.4989,21.5034,194100.0
2011-01-21 10:35:00,48.01,48.02,47.96,47.96,183500.0,21.4989,21.5034,21.4765,21.4765,183500.0
2011-01-21 10:40:00,47.96,48.02,47.94,47.98,106800.0,21.4765,21.5034,21.4676,21.4855,106800.0
2011-01-21 10:45:00,47.98,47.98,47.86,47.88,233100.0,21.4855,21.4855,21.4317,21.4407,233100.0
2011-01-21 10:50:00,47.87,47.93,47.85,47.86,151900.0,21.4362,21.4631,21.4273,21.4317,151900.0
2011-01-21 10:55:00,47.86,47.9,47.78,47.8,91600.0,21.4317,21.4496,21.3959,21.4049,91600.0
2011-01-21 11:00:00,47.8,47.9,47.79,47.9,89400.0,21.4049,21.4496,21.4004,21.4496,89400.0
2011-01-21 11:05:00,47.89,47.9,47.82,47.85,78700.0,21.4452,21.4496,21.4138,21.4273,78700.0
2011-01-21 11:10:00,47.85,47.87,47.79,47.8,82000.0,21.4273,21.4362,21.4004,21.4049,82000.0
2011-01-21 11:15:00,47.79,47.79,47.72,47.76,83200.0,21.4004,21.4004,21.369,21.387,83200.0
2011-01-21 11:20:00,47.76,47.82,47.75,47.79,95600.0,21.387,21.4138,21.3825,21.4004,95600.0
2011-01-21 11:25:00,47.79,47.81,47.75,47.8,75300.0,21.4004,21.4093,21.3825,21.4049,75300.0
2011-01-21 11:30:00,47.8,47.82,47.73,47.75,128000.0,21.4049,21.4138,21.3735,21.3825,128000.0
2011-01-21 11:35:00,47.76,47.78,47.75,47.75,41600.0,21.387,21.3959,21.3825,21.3825,41600.0
2011-01-21 11:40:00,47.75,47.8,47.75,47.78,63200.0,21.3825,21.4049,21.3825,21.3959,63200.0
2011-01-21 11:45:00,47.78,47.78,47.74,47.75,34600.0,21.3959,21.3959,21.378,21.3825,34600.0
2011-01-21 11:50:00,47.76,47.79,47.75,47.78,36000.0,21.387,21.4004,21.3825,21.3959,36000.0
2011-01-21 11:55:00,47.78,47.85,47.78,47.85,59400.0,21.3959,21.4273,21.3959,21.4273,59400.0
2011-01-21 12:00:00,47.85,47.86,47.75,47.77,37300.0,21.4273,21.4317,21.3825,21.3914,37300.0
2011-01-21 12:05:00,47.76,47.86,47.75,47.86,40900.0,21.387,21.4317,21.3825,21.4317,40900.0
2011-01-21 12:10:00,47.86,47.87,47.8,47.86,48500.0,21.4317,21.4362,21.4049,21.4317,48500.0
2011-01-21 12:15:00,47.85,47.86,47.82,47.82,29600.0,21.4273,21.4317,21.4138,21.4138,29600.0
2011-01-21 12:20:00,47.82,47.86,47.82,47.84,28200.0,21.4138,21.4317,21.4138,21.4228,28200.0
2011-01-21 12:25:00,47.85,47.89,47.83,47.89,37400.0,21.4273,21.4452,21.4183,21.4452,37400.0
2011-01-21 12:30:00,47.88,47.9,47.83,47.87,65000.0,21.4407,21.4496,21.4183,21.4362,65000.0
2011-01-21 12:35:00,47.87,47.9,47.87,47.88,48100.0,21.4362,21.4496,21.4362,21.4407,48100.0
2011-01-21 12:40:00,47.88,47.9,47.83,47.85,33100.0,21.4407,21.4496,21.4183,21.4273,33100.0
2011-01-21 12:45:00,47.84,47.88,47.81,47.87,24300.0,21.4228,21.4407,21.4093,21.4362,24300.0
2011-01-21 12:50:00,47.88,47.89,47.85,47.85,20900.0,21.4407,21.4452,21.4273,21.4273,20900.0
2011-01-21 12:55:00,47.86,47.87,47.84,47.87,26100.0,21.4317,21.4362,21.4228,21.4362,26100.0
2011-01-21 13:00:00,47.87,47.87,47.81,47.81,31500.0,21.4362,21.4362,21.4093,21.4093,31500.0
2011-01-21 13:05:00,47.81,47.83,47.75,47.76,59200.0,21.4093,21.4183,21.3825,21.387,59200.0
2011-01-21 13:10:00,47.76,47.81,47.76,47.79,23900.0,21.387,21.4093,21.387,21.4004,23900.0
2011-01-21 13:15:00,47.79,47.81,47.76,47.79,38300.0,21.4004,21.4093,21.387,21.4004,38300.0
2011-01-21 13:20:00,47.78,47.81,47.77,47.79,25300.0,21.3959,21.4093,21.3914,21.4004,25300.0
2011-01-21 13:25:00,47.8,47.8,47.73,47.74,52900.0,21.4049,21.4049,21.3735,21.378,52900.0
2011-01-21 13:30:00,47.74,47.8,47.74,47.77,33900.0,21.378,21.4049,21.378,21.3914,33900.0
2011-01-21 13:35:00,47.78,47.8,47.77,47.79,37500.0,21.3959,21.4049,21.3914,21.4004,37500.0
2011-01-21 13:40:00,47.8,47.8,47.72,47.73,65500.0,21.4049,21.4049,21.369,21.3735,65500.0
2011-01-21 13:45:00,47.72,47.74,47.68,47.68,46800.0,21.369,21.378,21.3511,21.3511,46800.0
2011-01-21 13:50:00,47.68,47.69,47.54,47.6,215200.0,21.3511,21.3556,21.2884,21.3153,215200.0
2011-01-21 13:55:00,47.6,47.64,47.56,47.6,93300.0,21.3153,21.3332,21.2974,21.3153,93300.0
2011-01-21 14:00:00,47.6,47.7,47.6,47.7,48600.0,21.3153,21.3601,21.3153,21.3601,48600.0
2011-01-21 14:05:00,47.69,47.76,47.69,47.75,44200.0,21.3556,21.387,21.3556,21.3825,44200.0
2011-01-21 14:10:00,47.75,47.78,47.74,47.75,88800.0,21.3825,21.3959,21.378,21.3825,88800.0
2011-01-21 14:15:00,47.76,47.77,47.69,47.7,62700.0,21.387,21.3914,21.3556,21.3601,62700.0
2011-01-21 14:20:00,47.72,47.73,47.67,47.72,89300.0,21.369,21.3735,21.3467,21.369,89300.0
2011-01-21 14:25:00,47.71,47.75,47.7,47.75,32000.0,21.3646,21.3825,21.3601,21.3825,32000.0
2011-01-21 14:30:00,47.75,47.85,47.75,47.82,93000.0,21.3825,21.4273,21.3825,21.4138,93000.0
2011-01-21 14:35:00,47.83,47.87,47.82,47.82,118300.0,21.4183,21.4362,21.4138,21.4138,118300.0
2011-01-21 14:40:00,47.82,47.85,47.79,47.82,57700.0,21.4138,21.4273,21.4004,21.4138,57700.0
2011-01-21 14:45:00,47.83,47.85,47.76,47.77,27700.0,21.4183,21.4273,21.387,21.3914,27700.0
2011-01-21 14:50:00,47.78,47.79,47.76,47.78,29800.0,21.3959,21.4004,21.387,21.3959,29800.0
2011-01-21 14:55:00,47.78,47.83,47.72,47.73,79100.0,21.3959,21.4183,21.369,21.3735,79100.0
2011-01-21 15:00:00,47.73,47.75,47.71,47.73,39400.0,21.3735,21.3825,21.3646,21.3735,39400.0
2011-01-21 15:05:00,47.73,47.74,47.71,47.72,55100.0,21.3735,21.378,21.3646,21.369,55100.0
2011-01-21 15:10:00,47.72,47.72,47.62,47.62,130500.0,21.369,21.369,21.3243,21.3243,130500.0
2011-01-21 15:15:00,47.62,47.67,47.62,47.65,70300.0,21.3243,21.3467,21.3243,21.3377,70300.0
2011-01-21 15:20:00,47.65,47.65,47.61,47.63,71500.0,21.3377,21.3377,21.3198,21.3287,71500.0
2011-01-21 15:25:00,47.62,47.64,47.61,47.62,54800.0,21.3243,21.3332,21.3198,21.3243,54800.0
2011-01-21 15:30:00,47.62,47.64,47.6,47.6,75600.0,21.3243,21.3332,21.3153,21.3153,75600.0
2011-01-21 15:35:00,47.6,47.6,47.57,47.59,65800.0,21.3153,21.3153,21.3019,21.3108,65800.0
2011-01-21 15:40:00,47.6,47.85,47.51,47.51,152700.0,21.3153,21.4273,21.275,21.275,152700.0
2011-01-21 15:45:00,47.52,47.56,47.52,47.55,204600.0,21.2795,21.2974,21.2795,21.2929,204600.0
2011-01-21 15:50:00,47.56,47.56,47.4,47.43,377500.0,21.2974,21.2974,21.2257,21.2392,377500.0
2011-01-21 15:55:00,47.43,47.59,47.43,47.58,332000.0,21.2392,21.3108,21.2392,21.3064,332000.0
2011-01-24 09:30:00,47.21,47.38,47.21,47.38,319000.0,21.1407,21.2168,21.1407,21.2168,319000.0
2011-01-24 09:35:00,47.38,47.46,47.37,47.46,79900.0,21.2168,21.2526,21.2123,21.2526,79900.0
2011-01-24 09:40:00,47.49,47.65,47.48,47.65,195900.0,21.266,21.3377,21.2616,21.3377,195900.0
2011-01-24 09:45:00,47.64,47.75,47.64,47.71,240400.0,21.3332,21.3825,21.3332,21.3646,240400.0
2011-01-24 09:50:00,47.71,47.78,47.65,47.66,151800.0,21.3646,21.3959,21.3377,21.3422,151800.0
2011-01-24 09:55:00,47.67,47.67,47.55,47.61,110600.0,21.3467,21.3467,21.2929,21.3198,110600.0
2011-01-24 10:00:00,47.61,47.66,47.59,47.65,91600.0,21.3198,21.3422,21.3108,21.3377,91600.0
2011-01-24 10:05:00,47.66,47.71,47.63,47.71,95800.0,21.3422,21.3646,21.3287,21.3646,95800.0
2011-01-24 10:10:00,47.71,47.73,47.67,47.68,109900.0,21.3646,21.3735,21.3467,21.3511,109900.0
2011-01-24 10:15:00,47.68,47.69,47.62,47.69,133000.0,21.3511,21.3556,21.3243,21.3556,133000.0
2011-01-24 10:20:00,47.68,47.73,47.65,47.7,173800.0,21.3511,21.3735,21.3377,21.3601,173800.0
2011-01-24 10:25:00,47.71,47.8,47.7,47.78,75500.0,21.3646,21.4049,21.3601,21.3959,75500.0
2011-01-24 10:30:00,47.79,47.89,47.77,47.86,151600.0,21.4004,21.4452,21.3914,21.4317,151600.0
2011-01-24 10:35:00,47.86,47.91,47.85,47.88,77900.0,21.4317,21.4541,21.4273,21.4407,77900.0
2011-01-24 10:40:00,47.89,47.95,47.85,47.95,87000.0,21.4452,21.472,21.4273,21.472,87000.0
2011-01-24 10:45:00,47.95,47.96,47.9,47.91,74200.0,21.472,21.4765,21.4496,21.4541,74200.0
2011-01-24 10:50:00,47.92,47.99,47.91,47.98,79700.0,21.4586,21.4899,21.4541,21.4855,79700.0
2011-01-24 10:55:00,47.99,48.0,47.98,48.0,52300.0,21.4899,21.4944,21.4855,21.4944,52300.0
2011-01-24 11:00:00,48.0,48.05,47.97,48.05,133900.0,21.4944,21.5168,21.481,21.5168,133900.0
2011-01-24 11:05:00,48.05,48.13,48.05,48.07,163700.0,21.5168,21.5526,21.5168,21.5258,163700.0
2011-01-24 11:10:00,48.07,48.15,48.04,48.15,154100.0,21.5258,21.5616,21.5123,21.5616,154100.0
2011-01-24 11:15:00,48.14,48.15,48.02,48.06,69000.0,21.5571,21.5616,21.5034,21.5213,69000.0
2011-01-24 11:20:00,48.05,48.06,47.92,47.94,107400.0,21.5168,21.5213,21.4586,21.4676,107400.0
2011-01-24 11:25:00,47.94,47.97,47.94,47.96,103800.0,21.4676,21.481,21.4676,21.4765,103800.0
2011-01-24 11:30:00,47.96,48.01,47.83,47.84,308000.0,21.4765,21.4989,21.4183,21.4228,308000.0
2011-01-24 11:35:00,47.84,48.03,47.81,47.95,111000.0,21.4228,21.5079,21.4093,21.472,111000.0
2011-01-24 11:40:00,47.94,47.96,47.92,47.93,39000.0,21.4676,21.4765,21.4586,21.4631,39000.0
2011-01-24 11:45:00,47.94,47.94,47.87,47.92,59500.0,21.4676,21.4676,21.4362,21.4586,59500.0
2011-01-24 11:50:00,47.92,47.95,47.85,47.86,130800.0,21.4586,21.472,21.4273,21.4317,130800.0
2011-01-24 11:55:00,47.85,47.9,47.85,47.9,32000.0,21.4273,21.4496,21.4273,21.4496,32000.0
2011-01-24 12:00:00,47.9,48.02,47.9,48.02,61500.0,21.4496,21.5034,21.4496,21.5034,61500.0
2011-01-24 12:05:00,48.02,48.1,48.02,48.07,77000.0,21.5034,21.5392,21.5034,21.5258,77000.0
2011-01-24 12:10:00,48.07,48.07,47.99,48.02,46200.0,21.5258,21.5258,21.4899,21.5034,46200.0
2011-01-24 12:15:00,48.02,48.07,48.02,48.07,35300.0,21.5034,21.5258,21.5034,21.5258,35300.0
2011-01-24 12:20:00,48.07,48.1,48.04,48.04,41400.0,21.5258,21.5392,21.5123,21.5123,41400.0
2011-01-24 12:25:00,48.03,48.03,47.96,47.97,50500.0,21.5079,21.5079,21.4765,21.481,50500.0
2011-01-24 12:30:00,47.97,48.03,47.97,48.03,53100.0,21.481,21.5079,21.481,21.5079,53100.0
2011-01-24 12:35:00,48.02,48.04,47.96,48.02,45800.0,21.5034,21.5123,21.4765,21.5034,45800.0
2011-01-24 12:40:00,48.01,48.07,48.01,48.06,30600.0,21.4989,21.5258,21.4989,21.5213,30600.0
2011-01-24 12:45:00,48.06,48.08,48.04,48.08,46800.0,21.5213,21.5303,21.5123,21.5303,46800.0
2011-01-24 12:50:00,48.08,48.11,48.07,48.11,65600.0,21.5303,21.5437,21.5258,21.5437,65600.0
2011-01-24 12:55:00,48.1,48.1,48.03,48.05,52600.0,21.5392,21.5392,21.5079,21.5168,52600.0
2011-01-24 13:00:00,48.05,48.05,47.98,47.99,33100.0,21.5168,21.5168,21.4855,21.4899,33100.0
2011-01-24 13:05:00,47.98,48.04,47.97,48.03,33500.0,21.4855,21.5123,21.481,21.5079,33500.0
2011-01-24 13:10:00,48.03,48.03,47.97,48.01,21200.0,21.5079,21.5079,21.481,21.4989,21200.0
2011-01-24 13:15:00,48.01,48.05,47.97,47.97,34500.0,21.4989,21.5168,21.481,21.481,34500.0
2011-01-24 13:20:00,47.97,47.97,47.94,47.97,50200.0,21.481,21.481,21.4676,21.481,50200.0
2011-01-24 13:25:00,47.97,47.97,47.95,47.96,29800.0,21.481,21.481,21.472,21.4765,29800.0
2011-01-24 13:30:00,47.96,47.97,47.94,47.96,22000.0,21.4765,21.481,21.4676,21.4765,22000.0
2011-01-24 13:35:00,47.96,47.98,47.94,47.95,32500.0,21.4765,21.4855,21.4676,21.472,32500.0
2011-01-24 13:40:00,47.95,47.98,47.94,47.98,33300.0,21.472,21.4855,21.4676,21.4855,33300.0
2011-01-24 13:45:00,47.98,48.0,47.96,48.0,31200.0,21.4855,21.4944,21.4765,21.4944,31200.0
2011-01-24 13:50:00,47.99,48.01,47.98,48.01,36500.0,21.4899,21.4989,21.4855,21.4989,36500.0
2011-01-24 13:55:00,48.01,48.03,48.01,48.02,19900.0,21.4989,21.5079,21.4989,21.5034,19900.0
2011-01-24 14:00:00,48.02,48.07,48.01,48.07,48500.0,21.5034,21.5258,21.4989,21.5258,48500.0
2011-01-24 14:05:00,48.07,48.1,48.07,48.09,42600.0,21.5258,21.5392,21.5258,21.5347,42600.0
2011-01-24 14:10:00,48.09,48.1,48.08,48.09,28000.0,21.5347,21.5392,21.5303,21.5347,28000.0
2011-01-24 14:15:00,48.09,48.11,48.09,48.09,44500.0,21.5347,21.5437,21.5347,21.5347,44500.0
2011-01-24 14:20:00,48.09,48.1,48.06,48.06,32100.0,21.5347,21.5392,21.5213,21.5213,32100.0
2011-01-24 14:25:00,48.07,48.07,48.02,48.03,20200.0,21.5258,21.5258,21.5034,21.5079,20200.0
2011-01-24 14:30:00,48.04,48.08,48.04,48.08,27300.0,21.5123,21.5303,21.5123,21.5303,27300.0
2011-01-24 14:35:00,48.07,48.09,48.07,48.08,46000.0,21.5258,21.5347,21.5258,21.5303,46000.0
2011-01-24 14:40:00,48.08,48.08,48.07,48.08,21300.0,21.5303,21.5303,21.5258,21.5303,21300.0
2011-01-24 14:45:00,48.08,48.09,48.02,48.07,58700.0,21.5303,21.5347,21.5034,21.5258,58700.0
2011-01-24 14:50:00,48.07,48.09,48.04,48.05,28200.0,21.5258,21.5347,21.5123,21.5168,28200.0
2011-01-24 14:55:00,48.05,48.05,48.03,48.04,30500.0,21.5168,21.5168,21.5079,21.5123,30500.0
2011-01-24 15:00:00,48.04,48.07,48.03,48.06,46900.0,21.5123,21.5258,21.5079,21.5213,46900.0
2011-01-24 15:05:00,48.06,48.06,48.03,48.04,42400.0,21.5213,21.5213,21.5079,21.5123,42400.0
2011-01-24 15:10:00,48.05,48.09,48.05,48.07,44900.0,21.5168,21.5347,21.5168,21.5258,44900.0
2011-01-24 15:15:00,48.07,48.09,47.98,47.99,118900.0,21.5258,21.5347,21.4855,21.4899,118900.0
2011-01-24 15:20:00,48.0,48.0,47.94,47.99,57500.0,21.4944,21.4944,21.4676,21.4899,57500.0
2011-01-24 15:25:00,47.99,47.99,47.94,47.96,50600.0,21.4899,21.4899,21.4676,21.4765,50600.0
2011-01-24 15:30:00,47.96,48.03,47.96,47.99,66000.0,21.4765,21.5079,21.4765,21.4899,66000.0
2011-01-24 15:35:00,47.99,48.08,47.99,48.07,52900.0,21.4899,21.5303,21.4899,21.5258,52900.0
2011-01-24 15:40:00,48.07,48.07,48.02,48.04,81500.0,21.5258,21.5258,21.5034,21.5123,81500.0
2011-01-24 15:45:00,48.05,48.09,48.05,48.08,191400.0,21.5168,21.5347,21.5168,21.5303,191400.0
2011-01-24 15:50:00,48.08,48.09,48.05,48.06,154300.0,21.5303,21.5347,21.5168,21.5213,154300.0
2011-01-24 15:55:00,48.06,48.16,48.05,48.1,438200.0,21.5213,21.5661,21.5168,21.5392,438200.0
2011-01-25 09:30:00,47.37,47.4,47.28,47.31,359500.0,21.2123,21.2257,21.172,21.1854,359500.0
2011-01-25 09:35:00,47.32,47.35,47.28,47.29,133000.0,21.1899,21.2034,21.172,21.1765,133000.0
2011-01-25 09:40:00,47.29,47.31,47.25,47.28,126500.0,21.1765,21.1854,21.1586,21.172,126500.0
2011-01-25 09:45:00,47.27,47.39,47.26,47.35,166800.0,21.1675,21.2213,21.1631,21.2034,166800.0
2011-01-25 09:50:00,47.35,47.39,47.33,47.39,373200.0,21.2034,21.2213,21.1944,21.2213,373200.0
2011-01-25 09:55:00,47.39,47.4,47.35,47.38,286500.0,21.2213,21.2257,21.2034,21.2168,286500.0
2011-01-25 10:00:00,47.37,47.4,47.27,47.27,544900.0,21.2123,21.2257,21.1675,21.1675,544900.0
2011-01-25 10:05:00,47.28,47.36,47.25,47.34,234900.0,21.172,21.2078,21.1586,21.1989,234900.0
2011-01-25 10:10:00,47.34,47.37,47.29,47.31,243100.0,21.1989,21.2123,21.1765,21.1854,243100.0
2011-01-25 10:15:00,47.31,47.33,47.25,47.27,305100.0,21.1854,21.1944,21.1586,21.1675,305100.0
2011-01-25 10:20:00,47.27,47.32,47.25,47.29,155900.0,21.1675,21.1899,21.1586,21.1765,155900.0
2011-01-25 10:25:00,47.28,47.32,47.25,47.26,247900.0,21.172,21.1899,21.1586,21.1631,247900.0
2011-01-25 10:30:00,47.26,47.28,47.22,47.26,227200.0,21.1631,21.172,21.1451,21.1631,227200.0
2011-01-25 10:35:00,47.26,47.33,47.25,47.26,233600.0,21.1631,21.1944,21.1586,21.1631,233600.0
2011-01-25 10:40:00,47.26,47.33,47.26,47.3,145800.0,21.1631,21.1944,21.1631,21.181,145800.0
2011-01-25 10:45:00,47.31,47.34,47.3,47.31,130600.0,21.1854,21.1989,21.181,21.1854,130600.0
2011-01-25 10:50:00,47.31,47.4,47.3,47.38,172800.0,21.1854,21.2257,21.181,21.2168,172800.0
2011-01-25 10:55:00,47.38,47.44,47.36,47.36,173600.0,21.2168,21.2437,21.2078,21.2078,173600.0
2011-01-25 11:00:00,47.36,47.36,47.3,47.3,109800.0,21.2078,21.2078,21.181,21.181,109800.0
2011-01-25 11:05:00,47.3,47.35,47.29,47.31,96000.0,21.181,21.2034,21.1765,21.1854,96000.0
2011-01-25 11:10:00,47.31,47.32,47.16,47.17,213000.0,21.1854,21.1899,21.1183,21.1228,213000.0
2011-01-25 11:15:00,47.16,47.17,47.05,47.1,174700.0,21.1183,21.1228,21.069,21.0914,174700.0
2011-01-25 11:20:00,47.09,47.18,47.07,47.18,126700.0,21.0869,21.1272,21.078,21.1272,126700.0
2011-01-25 11:25:00,47.18,47.25,47.17,47.21,124600.0,21.1272,21.1586,21.1228,21.1407,124600.0
2011-01-25 11:30:00,47.21,47.22,47.13,47.14,173800.0,21.1407,21.1451,21.1048,21.1093,173800.0
2011-01-25 11:35:00,47.14,47.14,47.0,47.01,213700.0,21.1093,21.1093,21.0466,21.0511,213700.0
2011-01-25 11:40:00,47.01,47.21,47.0,47.2,165200.0,21.0511,21.1407,21.0466,21.1362,165200.0
2011-01-25 11:45:00,47.2,47.2,47.17,47.17,35500.0,21.1362,21.1362,21.1228,21.1228,35500.0
2011-01-25 11:50:00,47.17,47.18,47.13,47.15,56600.0,21.1228,21.1272,21.1048,21.1138,56600.0
2011-01-25 11:55:00,47.15,47.15,47.12,47.13,31800.0,21.1138,21.1138,21.1004,21.1048,31800.0
2011-01-25 12:00:00,47.12,47.18,47.12,47.18,45000.0,21.1004,21.1272,21.1004,21.1272,45000.0
2011-01-25 12:05:00,47.17,47.19,47.16,47.18,51200.0,21.1228,21.1317,21.1183,21.1272,51200.0
2011-01-25 12:10:00,47.19,47.22,47.17,47.21,80000.0,21.1317,21.1451,21.1228,21.1407,80000.0
2011-01-25 12:15:00,47.22,47.27,47.22,47.25,52300.0,21.1451,21.1675,21.1451,21.1586,52300.0
2011-01-25 12:20:00,47.25,47.27,47.24,47.27,22900.0,21.1586,21.1675,21.1541,21.1675,22900.0
2011-01-25 12:25:00,47.28,47.3,47.27,47.28,32400.0,21.172,21.181,21.1675,21.172,32400.0
2011-01-25 12:30:00,47.29,47.31,47.29,47.3,38600.0,21.1765,21.1854,21.1765,21.181,38600.0
2011-01-25 12:35:00,47.3,47.31,47.29,47.3,44400.0,21.181,21.1854,21.1765,21.181,44400.0
2011-01-25 12:40:00,47.3,47.3,47.28,47.29,21400.0,21.181,21.181,21.172,21.1765,21400.0
2011-01-25 12:45:00,47.29,47.3,47.29,47.3,9800.0,21.1765,21.181,21.1765,21.181,9800.0
2011-01-25 12:50:00,47.3,47.31,47.28,47.28,68500.0,21.181,21.1854,21.172,21.172,68500.0
2011-01-25 12:55:00,47.28,47.3,47.21,47.23,133600.0,21.172,21.181,21.1407,21.1496,133600.0
2011-01-25 13:00:00,47.23,47.24,47.13,47.13,162000.0,21.1496,21.1541,21.1048,21.1048,162000.0
2011-01-25 13:05:00,47.13,47.19,47.13,47.17,51400.0,21.1048,21.1317,21.1048,21.1228,51400.0
2011-01-25 13:10:00,47.18,47.19,47.13,47.13,71200.0,21.1272,21.1317,21.1048,21.1048,71200.0
2011-01-25 13:15:00,47.12,47.14,47.11,47.12,21200.0,21.1004,21.1093,21.0959,21.1004,21200.0
2011-01-25 13:20:00,47.13,47.14,47.1,47.1,29600.0,21.1048,21.1093,21.0914,21.0914,29600.0
2011-01-25 13:25:00,47.12,47.14,47.09,47.14,50600.0,21.1004,21.1093,21.0869,21.1093,50600.0
2011-01-25 13:30:00,47.15,47.18,47.14,47.16,20600.0,21.1138,21.1272,21.1093,21.1183,20600.0
2011-01-25 13:35:00,47.16,47.18,47.15,47.16,49400.0,21.1183,21.1272,21.1138,21.1183,49400.0
2011-01-25 13:40:00,47.17,47.17,47.15,47.16,43300.0,21.1228,21.1228,21.1138,21.1183,43300.0
2011-01-25 13:45:00,47.15,47.18,47.15,47.18,35100.0,21.1138,21.1272,21.1138,21.1272,35100.0
2011-01-25 13:50:00,47.18,47.19,47.16,47.16,47400.0,21.1272,21.1317,21.1183,21.1183,47400.0
2011-01-25 13:55:00,47.16,47.2,47.16,47.19,24400.0,21.1183,21.1362,21.1183,21.1317,24400.0
2011-01-25 14:00:00,47.19,47.21,47.19,47.2,22500.0,21.1317,21.1407,21.1317,21.1362,22500.0
2011-01-25 14:05:00,47.2,47.21,47.17,47.18,63900.0,21.1362,21.1407,21.1228,21.1272,63900.0
2011-01-25 14:10:00,47.18,47.22,47.15,47.15,60200.0,21.1272,21.1451,21.1138,21.1138,60200.0
2011-01-25 14:15:00,47.15,47.16,47.1,47.1,62900.0,21.1138,21.1183,21.0914,21.0914,62900.0
2011-01-25 14:20:00,47.1,47.1,47.02,47.02,150800.0,21.0914,21.0914,21.0556,21.0556,150800.0
2011-01-25 14:25:00,47.02,47.06,47.0,47.05,98900.0,21.0556,21.0735,21.0466,21.069,98900.0
2011-01-25 14:30:00,47.05,47.05,47.01,47.01,65500.0,21.069,21.069,21.0511,21.0511,65500.0
2011-01-25 14:35:00,47.01,47.06,47.01,47.04,46200.0,21.0511,21.0735,21.0511,21.0645,46200.0
2011-01-25 14:40:00,47.04,47.08,47.02,47.07,55800.0,21.0645,21.0825,21.0556,21.078,55800.0
2011-01-25 14:45:00,47.06,47.09,47.04,47.04,62200.0,21.0735,21.0869,21.0645,21.0645,62200.0
2011-01-25 14:50:00,47.04,47.04,47.0,47.0,117400.0,21.0645,21.0645,21.0466,21.0466,117400.0
2011-01-25 14:55:00,47.01,47.02,47.0,47.02,35900.0,21.0511,21.0556,21.0466,21.0556,35900.0
2011-01-25 15:00:00,47.03,47.09,47.02,47.07,88800.0,21.0601,21.0869,21.0556,21.078,88800.0
2011-01-25 15:05:00,47.07,47.12,47.07,47.1,86600.0,21.078,21.1004,21.078,21.0914,86600.0
2011-01-25 15:10:00,47.1,47.15,47.05,47.12,86400.0,21.0914,21.1138,21.069,21.1004,86400.0
2011-01-25 15:15:00,47.11,47.16,47.1,47.13,136100.0,21.0959,21.1183,21.0914,21.1048,136100.0
2011-01-25 15:20:00,47.13,47.21,47.12,47.13,108500.0,21.1048,21.1407,21.1004,21.1048,108500.0
2011-01-25 15:25:00,47.13,47.23,47.13,47.21,73100.0,21.1048,21.1496,21.1048,21.1407,73100.0
2011-01-25 15:30:00,47.21,47.22,47.12,47.16,127000.0,21.1407,21.1451,21.1004,21.1183,127000.0
2011-01-25 15:35:00,47.16,47.18,47.13,47.14,103500.0,21.1183,21.1272,21.1048,21.1093,103500.0
2011-01-25 15:40:00,47.14,47.22,47.12,47.2,228100.0,21.1093,21.1451,21.1004,21.1362,228100.0
2011-01-25 15:45:00,47.2,47.22,47.13,47.17,256300.0,21.1362,21.1451,21.1048,21.1228,256300.0
2011-01-25 15:50:00,47.17,47.21,47.14,47.21,207800.0,21.1228,21.1407,21.1093,21.1407,207800.0
2011-01-25 15:55:00,47.2,47.24,47.19,47.22,345700.0,21.1362,21.1541,21.1317,21.1451,345700.0
2011-01-26 09:30:00,46.97,46.97,46.64,46.66,583300.0,21.0332,21.0332,20.8854,20.8944,583300.0
2011-01-26 09:35:00,46.66,46.78,46.46,46.5,583400.0,20.8944,20.9481,20.8048,20.8227,583400.0
2011-01-26 09:40:00,46.49,46.51,46.25,46.44,447100.0,20.8182,20.8272,20.7108,20.7959,447100.0
2011-01-26 09:45:00,46.43,46.65,46.43,46.54,761600.0,20.7914,20.8899,20.7914,20.8406,761600.0
2011-01-26 09:50:00,46.54,46.58,46.49,46.53,614500.0,20.8406,20.8585,20.8182,20.8362,614500.0
2011-01-26 09:55:00,46.52,46.62,46.52,46.62,240400.0,20.8317,20.8765,20.8317,20.8765,240400.0
2011-01-26 10:00:00,46.62,46.87,46.62,46.8,353500.0,20.8765,20.9884,20.8765,20.9571,353500.0
2011-01-26 10:05:00,46.8,46.92,46.77,46.92,229700.0,20.9571,21.0108,20.9436,21.0108,229700.0
2011-01-26 10:10:00,46.91,47.02,46.88,46.95,391100.0,21.0063,21.0556,20.9929,21.0242,391100.0
2011-01-26 10:15:00,46.94,47.0,46.89,46.92,177500.0,21.0198,21.0466,20.9974,21.0108,177500.0
2011-01-26 10:20:00,46.93,46.94,46.85,46.86,197500.0,21.0153,21.0198,20.9795,20.9839,197500.0
2011-01-26 10:25:00,46.86,46.89,46.8,46.85,155600.0,20.9839,20.9974,20.9571,20.9795,155600.0
2011-01-26 10:30:00,46.84,46.85,46.56,46.61,418600.0,20.975,20.9795,20.8496,20.872,418600.0
2011-01-26 10:35:00,46.62,46.71,46.58,46.7,156500.0,20.8765,20.9168,20.8585,20.9123,156500.0
2011-01-26 10:40:00,46.7,46.83,46.7,46.77,229000.0,20.9123,20.9705,20.9123,20.9436,229000.0
2011-01-26 10:45:00,46.78,46.81,46.75,46.78,268000.0,20.9481,20.9615,20.9347,20.9481,268000.0
2011-01-26 10:50:00,46.78,46.83,46.77,46.8,179300.0,20.9481,20.9705,20.9436,20.9571,179300.0
2011-01-26 10:55:00,46.8,46.81,46.74,46.78,259200.0,20.9571,20.9615,20.9302,20.9481,259200.0
2011-01-26 11:00:00,46.78,46.84,46.76,46.83,173900.0,20.9481,20.975,20.9392,20.9705,173900.0
2011-01-26 11:05:00,46.83,46.88,46.79,46.87,100500.0,20.9705,20.9929,20.9526,20.9884,100500.0
2011-01-26 11:10:00,46.87,46.87,46.79,46.85,93100.0,20.9884,20.9884,20.9526,20.9795,93100.0
2011-01-26 11:15:00,46.85,46.88,46.81,46.85,160800.0,20.9795,20.9929,20.9615,20.9795,160800.0
2011-01-26 11:20:00,46.85,46.93,46.83,46.89,349100.0,20.9795,21.0153,20.9705,20.9974,349100.0
2011-01-26 11:25:00,46.89,46.94,46.84,46.87,155800.0,20.9974,21.0198,20.975,20.9884,155800.0
2011-01-26 11:30:00,46.86,46.93,46.84,46.85,125100.0,20.9839,21.0153,20.975,20.9795,125100.0
2011-01-26 11:35:00,46.85,46.86,46.79,46.83,114400.0,20.9795,20.9839,20.9526,20.9705,114400.0
2011-01-26 11:40:00,46.84,47.0,46.84,47.0,214700.0,20.975,21.0466,20.975,21.0466,214700.0
2011-01-26 11:45:00,46.99,47.11,46.98,47.08,138100.0,21.0421,21.0959,21.0377,21.0825,138100.0
2011-01-26 11:50:00,47.08,47.08,46.98,46.98,63400.0,21.0825,21.0825,21.0377,21.0377,63400.0
2011-01-26 11:55:00,46.99,47.0,46.97,46.99,94700.0,21.0421,21.0466,21.0332,21.0421,94700.0
2011-01-26 12:00:00,46.99,47.03,46.86,46.87,105800.0,21.0421,21.0601,20.9839,20.9884,105800.0
2011-01-26 12:05:00,46.87,46.92,46.83,46.9,75400.0,20.9884,21.0108,20.9705,21.0018,75400.0
2011-01-26 12:10:00,46.9,46.91,46.77,46.78,163700.0,21.0018,21.0063,20.9436,20.9481,163700.0
2011-01-26 12:15:00,46.78,46.84,46.78,46.81,189700.0,20.9481,20.975,20.9481,20.9615,189700.0
2011-01-26 12:20:00,46.81,46.81,46.67,46.78,150000.0,20.9615,20.9615,20.8989,20.9481,150000.0
2011-01-26 12:25:00,46.79,46.82,46.77,46.78,98900.0,20.9526,20.966,20.9436,20.9481,98900.0
2011-01-26 12:30:00,46.78,46.8,46.75,46.8,47000.0,20.9481,20.9571,20.9347,20.9571,47000.0
2011-01-26 12:35:00,46.8,46.8,46.76,46.79,50200.0,20.9571,20.9571,20.9392,20.9526,50200.0
2011-01-26 12:40:00,46.79,46.8,46.76,46.78,81200.0,20.9526,20.9571,20.9392,20.9481,81200.0
2011-01-26 12:45:00,46.78,46.8,46.76,46.76,57700.0,20.9481,20.9571,20.9392,20.9392,57700.0
2011-01-26 12:50:00,46.76,46.76,46.63,46.64,163700.0,20.9392,20.9392,20.8809,20.8854,163700.0
2011-01-26 12:55:00,46.64,46.65,46.53,46.55,185800.0,20.8854,20.8899,20.8362,20.8451,185800.0
2011-01-26 13:00:00,46.55,46.65,46.54,46.65,68600.0,20.8451,20.8899,20.8406,20.8899,68600.0
2011-01-26 13:05:00,46.65,46.67,46.64,46.66,59400.0,20.8899,20.8989,20.8854,20.8944,59400.0
2011-01-26 13:10:00,46.66,46.69,46.65,46.66,49900.0,20.8944,20.9078,20.8899,20.8944,49900.0
2011-01-26 13:15:00,46.65,46.66,46.6,46.64,167400.0,20.8899,20.8944,20.8675,20.8854,167400.0
2011-01-26 13:20:00,46.65,46.66,46.62,46.62,62300.0,20.8899,20.8944,20.8765,20.8765,62300.0
2011-01-26 13:25:00,46.63,46.64,46.62,46.63,38400.0,20.8809,20.8854,20.8765,20.8809,38400.0
2011-01-26 13:30:00,46.63,46.69,46.63,46.68,54700.0,20.8809,20.9078,20.8809,20.9033,54700.0
2011-01-26 13:35:00,46.69,46.71,46.63,46.67,88400.0,20.9078,20.9168,20.8809,20.8989,88400.0
2011-01-26 13:40:00,46.68,46.72,46.67,46.71,68100.0,20.9033,20.9212,20.8989,20.9168,68100.0
2011-01-26 13:45:00,46.71,46.74,46.68,46.71,89600.0,20.9168,20.9302,20.9033,20.9168,89600.0
2011-01-26 13:50:00,46.71,46.74,46.68,46.69,68000.0,20.9168,20.9302,20.9033,20.9078,68000.0
2011-01-26 13:55:00,46.68,46.71,46.67,46.71,106500.0,20.9033,20.9168,20.8989,20.9168,106500.0
2011-01-26 14:00:00,46.7,46.73,46.69,46.72,65500.0,20.9123,20.9257,20.9078,20.9212,65500.0
2011-01-26 14:05:00,46.71,46.72,46.69,46.7,34500.0,20.9168,20.9212,20.9078,20.9123,34500.0
2011-01-26 14:10:00,46.7,46.73,46.68,46.7,48100.0,20.9123,20.9257,20.9033,20.9123,48100.0
2011-01-26 14:15:00,46.7,46.79,46.7,46.75,104600.0,20.9123,20.9526,20.9123,20.9347,104600.0
2011-01-26 14:20:00,46.75,46.75,46.62,46.63,147700.0,20.9347,20.9347,20.8765,20.8809,147700.0
2011-01-26 14:25:00,46.63,46.67,46.5,46.52,385000.0,20.8809,20.8989,20.8227,20.8317,385000.0
2011-01-26 14:30:00,46.52,46.63,46.51,46.62,103900.0,20.8317,20.8809,20.8272,20.8765,103900.0
2011-01-26 14:35:00,46.62,46.68,46.61,46.64,84300.0,20.8765,20.9033,20.872,20.8854,84300.0
2011-01-26 14:40:00,46.65,46.72,46.63,46.72,112900.0,20.8899,20.9212,20.8809,20.9212,112900.0
2011-01-26 14:45:00,46.72,46.72,46.6,46.63,141500.0,20.9212,20.9212,20.8675,20.8809,141500.0
2011-01-26 14:50:00,46.64,46.71,46.63,46.71,122400.0,20.8854,20.9168,20.8809,20.9168,122400.0
2011-01-26 14:55:00,46.7,46.74,46.65,46.68,212400.0,20.9123,20.9302,20.8899,20.9033,212400.0
2011-01-26 15:00:00,46.67,46.74,46.64,46.66,111100.0,20.8989,20.9302,20.8854,20.8944,111100.0
2011-01-26 15:05:00,46.66,46.67,46.64,46.66,131600.0,20.8944,20.8989,20.8854,20.8944,131600.0
2011-01-26 15:10:00,46.66,46.7,46.65,46.66,154100.0,20.8944,20.9123,20.8899,20.8944,154100.0
2011-01-26 15:15:00,46.66,46.67,46.63,46.66,92600.0,20.8944,20.8989,20.8809,20.8944,92600.0
2011-01-26 15:20:00,46.67,46.72,46.66,46.71,97800.0,20.8989,20.9212,20.8944,20.9168,97800.0
2011-01-26 15:25:00,46.71,46.71,46.66,46.68,63400.0,20.9168,20.9168,20.8944,20.9033,63400.0
2011-01-26 15:30:00,46.68,46.71,46.66,46.71,108800.0,20.9033,20.9168,20.8944,20.9168,108800.0
2011-01-26 15:35:00,46.7,46.75,46.7,46.75,188300.0,20.9123,20.9347,20.9123,20.9347,188300.0
2011-01-26 15:40:00,46.75,46.76,46.74,46.75,247000.0,20.9347,20.9392,20.9302,20.9347,247000.0
2011-01-26 15:45:00,46.75,46.85,46.74,46.84,238700.0,20.9347,20.9795,20.9302,20.975,238700.0
2011-01-26 15:50:00,46.84,46.95,46.84,46.94,401500.0,20.975,21.0242,20.975,21.0198,401500.0
2011-01-26 15:55:00,46.94,46.94,46.77,46.77,776600.0,21.0198,21.0198,20.9436,20.9436,776600.0
2011-01-27 09:30:00,46.9,46.93,46.79,46.82,241900.0,21.0018,21.0153,20.9526,20.966,241900.0
2011-01-27 09:35:00,46.82,46.87,46.73,46.78,164200.0,20.966,20.9884,20.9257,20.9481,164200.0
2011-01-27 09:40:00,46.77,46.82,46.73,46.8,249500.0,20.9436,20.966,20.9257,20.9571,249500.0
2011-01-27 09:45:00,46.8,46.9,46.76,46.9,176800.0,20.9571,21.0018,20.9392,21.0018,176800.0
2011-01-27 09:50:00,46.9,47.0,46.89,47.0,189000.0,21.0018,21.0466,20.9974,21.0466,189000.0
2011-01-27 09:55:00,47.0,47.06,46.98,47.06,160000.0,21.0466,21.0735,21.0377,21.0735,160000.0
2011-01-27 10:00:00,47.06,47.09,46.94,46.94,230700.0,21.0735,21.0869,21.0198,21.0198,230700.0
2011-01-27 10:05:00,46.94,46.95,46.85,46.85,131400.0,21.0198,21.0242,20.9795,20.9795,131400.0
2011-01-27 10:10:00,46.86,46.86,46.77,46.79,292000.0,20.9839,20.9839,20.9436,20.9526,292000.0
2011-01-27 10:15:00,46.79,46.84,46.77,46.84,139300.0,20.9526,20.975,20.9436,20.975,139300.0
2011-01-27 10:20:00,46.84,46.86,46.84,46.85,54200.0,20.975,20.9839,20.975,20.9795,54200.0
2011-01-27 10:25:00,46.85,46.9,46.84,46.88,82200.0,20.9795,21.0018,20.975,20.9929,82200.0
2011-01-27 10:30:00,46.88,46.89,46.85,46.88,107400.0,20.9929,20.9974,20.9795,20.9929,107400.0
2011-01-27 10:35:00,46.88,46.88,46.81,46.84,73200.0,20.9929,20.9929,20.9615,20.975,73200.0
2011-01-27 10:40:00,46.84,46.85,46.79,46.84,60200.0,20.975,20.9795,20.9526,20.975,60200.0
2011-01-27 10:45:00,46.84,46.88,46.79,46.79,69000.0,20.975,20.9929,20.9526,20.9526,69000.0
2011-01-27 10:50:00,46.79,46.8,46.72,46.73,110000.0,20.9526,20.9571,20.9212,20.9257,110000.0
2011-01-27 10:55:00,46.73,46.77,46.68,46.69,96000.0,20.9257,20.9436,20.9033,20.9078,96000.0
2011-01-27 11:00:00,46.69,46.7,46.57,46.6,161000.0,20.9078,20.9123,20.8541,20.8675,161000.0
2011-01-27 11:05:00,46.6,46.69,46.6,46.64,147900.0,20.8675,20.9078,20.8675,20.8854,147900.0
2011-01-27 11:10:00,46.65,46.7,46.64,46.66,61700.0,20.8899,20.9123,20.8854,20.8944,61700.0
2011-01-27 11:15:00,46.66,46.67,46.6,46.67,110000.0,20.8944,20.8989,20.8675,20.8989,110000.0
2011-01-27 11:20:00,46.68,46.68,46.53,46.54,164700.0,20.9033,20.9033,20.8362,20.8406,164700.0
2011-01-27 11:25:00,46.54,46.54,46.49,46.5,188200.0,20.8406,20.8406,20.8182,20.8227,188200.0
2011-01-27 11:30:00,46.5,46.54,46.43,46.44,183800.0,20.8227,20.8406,20.7914,20.7959,183800.0
2011-01-27 11:35:00,46.44,46.64,46.44,46.63,81700.0,20.7959,20.8854,20.7959,20.8809,81700.0
2011-01-27 11:40:00,46.64,46.64,46.57,46.58,66900.0,20.8854,20.8854,20.8541,20.8585,66900.0
2011-01-27 11:45:00,46.58,46.63,46.58,46.61,57300.0,20.8585,20.8809,20.8585,20.872,57300.0
2011-01-27 11:50:00,46.61,46.61,46.55,46.61,58600.0,20.872,20.872,20.8451,20.872,58600.0
2011-01-27 11:55:00,46.61,46.68,46.56,46.56,60700.0,20.872,20.9033,20.8496,20.8496,60700.0
2011-01-27 12:00:00,46.56,46.59,46.56,46.58,42300.0,20.8496,20.863,20.8496,20.8585,42300.0
2011-01-27 12:05:00,46.58,46.58,46.5,46.52,87700.0,20.8585,20.8585,20.8227,20.8317,87700.0
2011-01-27 12:10:00,46.51,46.56,46.48,46.54,238000.0,20.8272,20.8496,20.8138,20.8406,238000.0
2011-01-27 12:15:00,46.54,46.55,46.5,46.5,90000.0,20.8406,20.8451,20.8227,20.8227,90000.0
2011-01-27 12:20:00,46.51,46.54,46.47,46.53,60800.0,20.8272,20.8406,20.8093,20.8362,60800.0
2011-01-27 12:25:00,46.54,46.55,46.49,46.49,69400.0,20.8406,20.8451,20.8182,20.8182,69400.0
2011-01-27 12:30:00,46.5,46.5,46.47,46.5,54300.0,20.8227,20.8227,20.8093,20.8227,54300.0
2011-01-27 12:35:00,46.5,46.53,46.47,46.53,46300.0,20.8227,20.8362,20.8093,20.8362,46300.0
2011-01-27 12:40:00,46.54,46.56,46.53,46.55,31000.0,20.8406,20.8496,20.8362,20.8451,31000.0
2011-01-27 12:45:00,46.55,46.56,46.54,46.55,21300.0,20.8451,20.8496,20.8406,20.8451,21300.0
2011-01-27 12:50:00,46.55,46.55,46.54,46.55,27000.0,20.8451,20.8451,20.8406,20.8451,27000.0
2011-01-27 12:55:00,46.55,46.55,46.54,46.55,38000.0,20.8451,20.8451,20.8406,20.8451,38000.0
2011-01-27 13:00:00,46.55,46.55,46.51,46.52,43700.0,20.8451,20.8451,20.8272,20.8317,43700.0
2011-01-27 13:05:00,46.51,46.53,46.5,46.52,29000.0,20.8272,20.8362,20.8227,20.8317,29000.0
2011-01-27 13:10:00,46.51,46.56,46.5,46.54,39700.0,20.8272,20.8496,20.8227,20.8406,39700.0
2011-01-27 13:15:00,46.53,46.59,46.53,46.55,58600.0,20.8362,20.863,20.8362,20.8451,58600.0
2011-01-27 13:20:00,46.55,46.58,46.52,46.58,48200.0,20.8451,20.8585,20.8317,20.8585,48200.0
2011-01-27 13:25:00,46.57,46.58,46.57,46.58,35700.0,20.8541,20.8585,20.8541,20.8585,35700.0
2011-01-27 13:30:00,46.58,46.58,46.57,46.57,41000.0,20.8585,20.8585,20.8541,20.8541,41000.0
2011-01-27 13:35:00,46.57,46.58,46.55,46.56,30600.0,20.8541,20.8585,20.8451,20.8496,30600.0
2011-01-27 13:40:00,46.57,46.58,46.55,46.56,54200.0,20.8541,20.8585,20.8451,20.8496,54200.0
2011-01-27 13:45:00,46.56,46.58,46.55,46.58,48800.0,20.8496,20.8585,20.8451,20.8585,48800.0
2011-01-27 13:50:00,46.58,46.6,46.56,46.6,109900.0,20.8585,20.8675,20.8496,20.8675,109900.0
2011-01-27 13:55:00,46.6,46.67,46.59,46.67,273000.0,20.8675,20.8989,20.863,20.8989,273000.0
2011-01-27 14:00:00,46.67,46.74,46.66,46.73,89400.0,20.8989,20.9302,20.8944,20.9257,89400.0
2011-01-27 14:05:00,46.73,46.75,46.68,46.75,183300.0,20.9257,20.9347,20.9033,20.9347,183300.0
2011-01-27 14:10:00,46.75,46.81,46.75,46.81,129700.0,20.9347,20.9615,20.9347,20.9615,129700.0
2011-01-27 14:15:00,46.81,46.82,46.77,46.79,187200.0,20.9615,20.966,20.9436,20.9526,187200.0
2011-01-27 14:20:00,46.79,46.79,46.64,46.65,63300.0,20.9526,20.9526,20.8854,20.8899,63300.0
2011-01-27 14:25:00,46.64,46.66,46.54,46.54,93900.0,20.8854,20.8944,20.8406,20.8406,93900.0
2011-01-27 14:30:00,46.54,46.62,46.54,46.59,58000.0,20.8406,20.8765,20.8406,20.863,58000.0
2011-01-27 14:35:00,46.59,46.6,46.55,46.55,41100.0,20.863,20.8675,20.8451,20.8451,41100.0
2011-01-27 14:40:00,46.55,46.69,46.54,46.61,59100.0,20.8451,20.9078,20.8406,20.872,59100.0
2011-01-27 14:45:00,46.61,46.66,46.59,46.66,30500.0,20.872,20.8944,20.863,20.8944,30500.0
2011-01-27 14:50:00,46.66,46.66,46.59,46.6,36900.0,20.8944,20.8944,20.863,20.8675,36900.0
2011-01-27 14:55:00,46.6,46.72,46.6,46.64,68000.0,20.8675,20.9212,20.8675,20.8854,68000.0
2011-01-27 15:00:00,46.64,46.69,46.62,46.68,244000.0,20.8854,20.9078,20.8765,20.9033,244000.0
2011-01-27 15:05:00,46.67,46.67,46.59,46.67,105800.0,20.8989,20.8989,20.863,20.8989,105800.0
2011-01-27 15:10:00,46.67,46.74,46.67,46.69,33800.0,20.8989,20.9302,20.8989,20.9078,33800.0
2011-01-27 15:15:00,46.7,46.74,46.65,46.7,53900.0,20.9123,20.9302,20.8899,20.9123,53900.0
2011-01-27 15:20:00,46.71,46.71,46.64,46.71,43300.0,20.9168,20.9168,20.8854,20.9168,43300.0
2011-01-27 15:25:00,46.71,46.74,46.69,46.69,50700.0,20.9168,20.9302,20.9078,20.9078,50700.0
2011-01-27 15:30:00,46.7,46.74,46.68,46.68,71900.0,20.9123,20.9302,20.9033,20.9033,71900.0
2011-01-27 15:35:00,46.69,46.73,46.66,46.7,92500.0,20.9078,20.9257,20.8944,20.9123,92500.0
2011-01-27 15:40:00,46.71,46.75,46.69,46.71,127400.0,20.9168,20.9347,20.9078,20.9168,127400.0
2011-01-27 15:45:00,46.72,46.74,46.67,46.71,140100.0,20.9212,20.9302,20.8989,20.9168,140100.0
2011-01-27 15:50:00,46.7,46.74,46.66,46.69,120500.0,20.9123,20.9302,20.8944,20.9078,120500.0
2011-01-27 15:55:00,46.69,46.73,46.66,46.69,154600.0,20.9078,20.9257,20.8944,20.9078,154600.0
2011-01-28 09:30:00,46.48,46.52,46.41,46.44,163700.0,20.8138,20.8317,20.7824,20.7959,163700.0
2011-01-28 09:35:00,46.45,46.51,46.44,46.46,85400.0,20.8003,20.8272,20.7959,20.8048,85400.0
2011-01-28 09:40:00,46.47,46.6,46.46,46.59,185300.0,20.8093,20.8675,20.8048,20.863,185300.0
2011-01-28 09:45:00,46.59,46.68,46.59,46.66,139900.0,20.863,20.9033,20.863,20.8944,139900.0
2011-01-28 09:50:00,46.65,46.71,46.64,46.68,446500.0,20.8899,20.9168,20.8854,20.9033,446500.0
2011-01-28 09:55:00,46.69,46.74,46.6,46.65,135300.0,20.9078,20.9302,20.8675,20.8899,135300.0
2011-01-28 10:00:00,46.65,46.67,46.57,46.6,128500.0,20.8899,20.8989,20.8541,20.8675,128500.0
2011-01-28 10:05:00,46.62,46.71,46.6,46.67,151900.0,20.8765,20.9168,20.8675,20.8989,151900.0
2011-01-28 10:10:00,46.67,46.72,46.63,46.66,79800.0,20.8989,20.9212,20.8809,20.8944,79800.0
2011-01-28 10:15:00,46.67,46.76,46.64,46.64,149100.0,20.8989,20.9392,20.8854,20.8854,149100.0
2011-01-28 10:20:00,46.64,46.65,46.48,46.6,155800.0,20.8854,20.8899,20.8138,20.8675,155800.0
2011-01-28 10:25:00,46.6,46.68,46.55,46.58,158500.0,20.8675,20.9033,20.8451,20.8585,158500.0
2011-01-28 10:30:00,46.58,46.62,46.4,46.4,244100.0,20.8585,20.8765,20.7779,20.7779,244100.0
2011-01-28 10:35:00,46.42,46.47,46.38,46.4,138500.0,20.7869,20.8093,20.769,20.7779,138500.0
2011-01-28 10:40:00,46.4,46.43,46.35,46.42,135800.0,20.7779,20.7914,20.7556,20.7869,135800.0
2011-01-28 10:45:00,46.42,46.42,46.25,46.35,249900.0,20.7869,20.7869,20.7108,20.7556,249900.0
2011-01-28 10:50:00,46.35,46.37,46.29,46.31,123500.0,20.7556,20.7645,20.7287,20.7376,123500.0
2011-01-28 10:55:00,46.32,46.34,46.25,46.28,127300.0,20.7421,20.7511,20.7108,20.7242,127300.0
2011-01-28 11:00:00,46.26,46.31,46.25,46.31,153200.0,20.7153,20.7376,20.7108,20.7376,153200.0
2011-01-28 11:05:00,46.31,46.31,46.19,46.26,165700.0,20.7376,20.7376,20.6839,20.7153,165700.0
2011-01-28 11:10:00,46.26,46.29,46.24,46.24,102500.0,20.7153,20.7287,20.7063,20.7063,102500.0
2011-01-28 11:15:00,46.24,46.25,46.2,46.22,73100.0,20.7063,20.7108,20.6884,20.6973,73100.0
2011-01-28 11:20:00,46.23,46.29,46.22,46.28,71600.0,20.7018,20.7287,20.6973,20.7242,71600.0
2011-01-28 11:25:00,46.28,46.29,46.24,46.27,51500.0,20.7242,20.7287,20.7063,20.7197,51500.0
2011-01-28 11:30:00,46.27,46.32,46.24,46.28,207300.0,20.7197,20.7421,20.7063,20.7242,207300.0
2011-01-28 11:35:00,46.28,46.3,46.26,46.3,46300.0,20.7242,20.7332,20.7153,20.7332,46300.0
2011-01-28 11:40:00,46.3,46.3,46.21,46.21,87900.0,20.7332,20.7332,20.6929,20.6929,87900.0
2011-01-28 11:45:00,46.21,46.24,46.2,46.2,66800.0,20.6929,20.7063,20.6884,20.6884,66800.0
2011-01-28 11:50:00,46.2,46.2,46.08,46.08,210700.0,20.6884,20.6884,20.6346,20.6346,210700.0
2011-01-28 11:55:00,46.08,46.1,45.86,45.98,506200.0,20.6346,20.6436,20.5361,20.5899,506200.0
2011-01-28 12:00:00,45.99,46.0,45.83,45.87,199500.0,20.5943,20.5988,20.5227,20.5406,199500.0
2011-01-28 12:05:00,45.88,46.05,45.87,45.99,143400.0,20.5451,20.6212,20.5406,20.5943,143400.0
2011-01-28 12:10:00,46.0,46.06,45.96,46.01,49800.0,20.5988,20.6257,20.5809,20.6033,49800.0
2011-01-28 12:15:00,46.01,46.22,46.01,46.2,122800.0,20.6033,20.6973,20.6033,20.6884,122800.0
2011-01-28 12:20:00,46.2,46.25,46.18,46.2,95300.0,20.6884,20.7108,20.6794,20.6884,95300.0
2011-01-28 12:25:00,46.19,46.2,46.11,46.12,59300.0,20.6839,20.6884,20.6481,20.6526,59300.0
2011-01-28 12:30:00,46.11,46.18,46.1,46.13,55400.0,20.6481,20.6794,20.6436,20.657,55400.0
2011-01-28 12:35:00,46.13,46.18,46.12,46.17,45100.0,20.657,20.6794,20.6526,20.675,45100.0
2011-01-28 12:40:00,46.17,46.19,46.14,46.14,56700.0,20.675,20.6839,20.6615,20.6615,56700.0
2011-01-28 12:45:00,46.14,46.22,46.14,46.21,95900.0,20.6615,20.6973,20.6615,20.6929,95900.0
2011-01-28 12:50:00,46.21,46.22,46.16,46.19,44800.0,20.6929,20.6973,20.6705,20.6839,44800.0
2011-01-28 12:55:00,46.18,46.22,46.15,46.22,72100.0,20.6794,20.6973,20.666,20.6973,72100.0
2011-01-28 13:00:00,46.22,46.22,46.12,46.19,52800.0,20.6973,20.6973,20.6526,20.6839,52800.0
2011-01-28 13:05:00,46.2,46.2,46.11,46.11,42600.0,20.6884,20.6884,20.6481,20.6481,42600.0
2011-01-28 13:10:00,46.11,46.16,46.11,46.14,51800.0,20.6481,20.6705,20.6481,20.6615,51800.0
2011-01-28 13:15:00,46.12,46.16,46.1,46.11,43100.0,20.6526,20.6705,20.6436,20.6481,43100.0
2011-01-28 13:20:00,46.12,46.16,46.1,46.15,44100.0,20.6526,20.6705,20.6436,20.666,44100.0
2011-01-28 13:25:00,46.16,46.17,46.07,46.08,81600.0,20.6705,20.675,20.6302,20.6346,81600.0
2011-01-28 13:30:00,46.07,46.16,46.07,46.13,86600.0,20.6302,20.6705,20.6302,20.657,86600.0
2011-01-28 13:35:00,46.12,46.12,46.04,46.07,62800.0,20.6526,20.6526,20.6167,20.6302,62800.0
2011-01-28 13:40:00,46.07,46.11,45.99,46.05,169500.0,20.6302,20.6481,20.5943,20.6212,169500.0
2011-01-28 13:45:00,46.05,46.12,46.01,46.11,273800.0,20.6212,20.6526,20.6033,20.6481,273800.0
2011-01-28 13:50:00,46.12,46.16,46.1,46.16,33000.0,20.6526,20.6705,20.6436,20.6705,33000.0
2011-01-28 13:55:00,46.16,46.27,46.16,46.27,62200.0,20.6705,20.7197,20.6705,20.7197,62200.0
2011-01-28 14:00:00,46.27,46.3,46.25,46.3,68400.0,20.7197,20.7332,20.7108,20.7332,68400.0
2011-01-28 14:05:00,46.29,46.3,46.19,46.22,64300.0,20.7287,20.7332,20.6839,20.6973,64300.0
2011-01-28 14:10:00,46.22,46.23,46.15,46.18,38900.0,20.6973,20.7018,20.666,20.6794,38900.0
2011-01-28 14:15:00,46.17,46.23,46.12,46.21,31400.0,20.675,20.7018,20.6526,20.6929,31400.0
2011-01-28 14:20:00,46.22,46.24,46.17,46.2,44100.0,20.6973,20.7063,20.675,20.6884,44100.0
2011-01-28 14:25:00,46.21,46.21,46.17,46.18,23200.0,20.6929,20.6929,20.675,20.6794,23200.0
2011-01-28 14:30:00,46.18,46.28,46.17,46.28,42600.0,20.6794,20.7242,20.675,20.7242,42600.0
2011-01-28 14:35:00,46.27,46.29,46.25,46.25,97500.0,20.7197,20.7287,20.7108,20.7108,97500.0
2011-01-28 14:40:00,46.26,46.29,46.24,46.27,59400.0,20.7153,20.7287,20.7063,20.7197,59400.0
2011-01-28 14:45:00,46.25,46.29,46.2,46.28,37300.0,20.7108,20.7287,20.6884,20.7242,37300.0
2011-01-28 14:50:00,46.28,46.29,46.16,46.16,55500.0,20.7242,20.7287,20.6705,20.6705,55500.0
2011-01-28 14:55:00,46.16,46.27,46.16,46.26,44000.0,20.6705,20.7197,20.6705,20.7153,44000.0
2011-01-28 15:00:00,46.27,46.28,46.22,46.25,45000.0,20.7197,20.7242,20.6973,20.7108,45000.0
2011-01-28 15:05:00,46.26,46.29,46.21,46.21,41900.0,20.7153,20.7287,20.6929,20.6929,41900.0
2011-01-28 15:10:00,46.21,46.21,46.13,46.15,64700.0,20.6929,20.6929,20.657,20.666,64700.0
2011-01-28 15:15:00,46.16,46.16,46.08,46.12,50900.0,20.6705,20.6705,20.6346,20.6526,50900.0
2011-01-28 15:20:00,46.12,46.15,46.07,46.14,40000.0,20.6526,20.666,20.6302,20.6615,40000.0
2011-01-28 15:25:00,46.14,46.15,46.08,46.12,59200.0,20.6615,20.666,20.6346,20.6526,59200.0
2011-01-28 15:30:00,46.12,46.22,46.09,46.22,107400.0,20.6526,20.6973,20.6391,20.6973,107400.0
2011-01-28 15:35:00,46.21,46.21,46.13,46.16,73400.0,20.6929,20.6929,20.657,20.6705,73400.0
2011-01-28 15:40:00,46.16,46.16,46.05,46.11,135700.0,20.6705,20.6705,20.6212,20.6481,135700.0
2011-01-28 15:45:00,46.11,46.12,46.09,46.09,138100.0,20.6481,20.6526,20.6391,20.6391,138100.0
2011-01-28 15:50:00,46.09,46.11,46.09,46.11,119200.0,20.6391,20.6481,20.6391,20.6481,119200.0
2011-01-28 15:55:00,46.1,46.23,46.1,46.22,397900.0,20.6436,20.7018,20.6436,20.6973,397900.0
2011-01-31 09:30:00,46.52,46.64,46.51,46.51,291700.0,20.8317,20.8854,20.8272,20.8272,291700.0
2011-01-31 09:35:00,46.5,46.54,46.32,46.36,310100.0,20.8227,20.8406,20.7421,20.76,310100.0
2011-01-31 09:40:00,46.36,46.43,46.3,46.42,226600.0,20.76,20.7914,20.7332,20.7869,226600.0
2011-01-31 09:45:00,46.42,46.42,46.32,46.34,182500.0,20.7869,20.7869,20.7421,20.7511,182500.0
2011-01-31 09:50:00,46.34,46.38,46.2,46.3,531500.0,20.7511,20.769,20.6884,20.7332,531500.0
2011-01-31 09:55:00,46.3,46.41,46.27,46.28,233200.0,20.7332,20.7824,20.7197,20.7242,233200.0
2011-01-31 10:00:00,46.28,46.4,46.26,46.36,156500.0,20.7242,20.7779,20.7153,20.76,156500.0
2011-01-31 10:05:00,46.36,46.45,46.35,46.41,131300.0,20.76,20.8003,20.7556,20.7824,131300.0
2011-01-31 10:10:00,46.4,46.43,46.38,46.38,94100.0,20.7779,20.7914,20.769,20.769,94100.0
2011-01-31 10:15:00,46.38,46.42,46.33,46.36,221700.0,20.769,20.7869,20.7466,20.76,221700.0
2011-01-31 10:20:00,46.36,46.45,46.33,46.44,96800.0,20.76,20.8003,20.7466,20.7959,96800.0
2011-01-31 10:25:00,46.44,46.61,46.43,46.61,149500.0,20.7959,20.872,20.7914,20.872,149500.0
2011-01-31 10:30:00,46.61,46.63,46.48,46.49,116700.0,20.872,20.8809,20.8138,20.8182,116700.0
2011-01-31 10:35:00,46.49,46.59,46.48,46.59,84800.0,20.8182,20.863,20.8138,20.863,84800.0
2011-01-31 10:40:00,46.59,46.6,46.49,46.5,256800.0,20.863,20.8675,20.8182,20.8227,256800.0
2011-01-31 10:45:00,46.5,46.57,46.49,46.51,137200.0,20.8227,20.8541,20.8182,20.8272,137200.0
2011-01-31 10:50:00,46.51,46.53,46.46,46.49,70800.0,20.8272,20.8362,20.8048,20.8182,70800.0
2011-01-31 10:55:00,46.48,46.55,46.48,46.53,76200.0,20.8138,20.8451,20.8138,20.8362,76200.0
2011-01-31 11:00:00,46.52,46.64,46.51,46.63,87400.0,20.8317,20.8854,20.8272,20.8809,87400.0
2011-01-31 11:05:00,46.64,46.64,46.54,46.58,64600.0,20.8854,20.8854,20.8406,20.8585,64600.0
2011-01-31 11:10:00,46.58,46.64,46.57,46.58,108100.0,20.8585,20.8854,20.8541,20.8585,108100.0
2011-01-31 11:15:00,46.58,46.59,46.54,46.58,67600.0,20.8585,20.863,20.8406,20.8585,67600.0
2011-01-31 11:20:00,46.58,46.75,46.57,46.75,180200.0,20.8585,20.9347,20.8541,20.9347,180200.0
2011-01-31 11:25:00,46.75,46.88,46.72,46.88,261100.0,20.9347,20.9929,20.9212,20.9929,261100.0
2011-01-31 11:30:00,46.88,46.88,46.61,46.65,281500.0,20.9929,20.9929,20.872,20.8899,281500.0
2011-01-31 11:35:00,46.65,46.71,46.63,46.71,123500.0,20.8899,20.9168,20.8809,20.9168,123500.0
2011-01-31 11:40:00,46.71,46.73,46.68,46.72,73400.0,20.9168,20.9257,20.9033,20.9212,73400.0
2011-01-31 11:45:00,46.72,46.74,46.7,46.73,31700.0,20.9212,20.9302,20.9123,20.9257,31700.0
2011-01-31 11:50:00,46.73,46.74,46.69,46.73,57000.0,20.9257,20.9302,20.9078,20.9257,57000.0
2011-01-31 11:55:00,46.73,46.8,46.72,46.79,59800.0,20.9257,20.9571,20.9212,20.9526,59800.0
2011-01-31 12:00:00,46.79,46.88,46.78,46.88,48000.0,20.9526,20.9929,20.9481,20.9929,48000.0
2011-01-31 12:05:00,46.88,46.98,46.88,46.96,145700.0,20.9929,21.0377,20.9929,21.0287,145700.0
2011-01-31 12:10:00,46.96,47.04,46.96,47.04,177200.0,21.0287,21.0645,21.0287,21.0645,177200.0
2011-01-31 12:15:00,47.04,47.17,47.03,47.17,156500.0,21.0645,21.1228,21.0601,21.1228,156500.0
2011-01-31 12:20:00,47.16,47.25,47.14,47.25,167900.0,21.1183,21.1586,21.1093,21.1586,167900.0
2011-01-31 12:25:00,47.25,47.25,47.18,47.19,103000.0,21.1586,21.1586,21.1272,21.1317,103000.0
2011-01-31 12:30:00,47.19,47.2,47.1,47.19,92600.0,21.1317,21.1362,21.0914,21.1317,92600.0
2011-01-31 12:35:00,47.18,47.25,47.16,47.16,97500.0,21.1272,21.1586,21.1183,21.1183,97500.0
2011-01-31 12:40:00,47.17,47.19,47.13,47.16,79500.0,21.1228,21.1317,21.1048,21.1183,79500.0
2011-01-31 12:45:00,47.16,47.23,47.09,47.18,195800.0,21.1183,21.1496,21.0869,21.1272,195800.0
2011-01-31 12:50:00,47.18,47.23,47.15,47.16,123700.0,21.1272,21.1496,21.1138,21.1183,123700.0
2011-01-31 12:55:00,47.15,47.21,47.13,47.19,84700.0,21.1138,21.1407,21.1048,21.1317,84700.0
2011-01-31 13:00:00,47.18,47.23,47.18,47.23,82900.0,21.1272,21.1496,21.1272,21.1496,82900.0
2011-01-31 13:05:00,47.23,47.28,47.19,47.27,115400.0,21.1496,21.172,21.1317,21.1675,115400.0
2011-01-31 13:10:00,47.27,47.29,47.25,47.28,66000.0,21.1675,21.1765,21.1586,21.172,66000.0
2011-01-31 13:15:00,47.29,47.3,47.27,47.27,70300.0,21.1765,21.181,21.1675,21.1675,70300.0
2011-01-31 13:20:00,47.28,47.3,47.25,47.3,49300.0,21.172,21.181,21.1586,21.181,49300.0
2011-01-31 13:25:00,47.3,47.33,47.29,47.3,67000.0,21.181,21.1944,21.1765,21.181,67000.0
2011-01-31 13:30:00,47.29,47.32,47.27,47.31,76300.0,21.1765,21.1899,21.1675,21.1854,76300.0
2011-01-31 13:35:00,47.32,47.32,47.24,47.26,70800.0,21.1899,21.1899,21.1541,21.1631,70800.0
2011-01-31 13:40:00,47.25,47.29,47.25,47.26,98900.0,21.1586,21.1765,21.1586,21.1631,98900.0
2011-01-31 13:45:00,47.26,47.26,47.23,47.24,87300.0,21.1631,21.1631,21.1496,21.1541,87300.0
2011-01-31 13:50:00,47.24,47.42,47.23,47.4,198700.0,21.1541,21.2347,21.1496,21.2257,198700.0
2011-01-31 13:55:00,47.4,47.41,47.29,47.3,93400.0,21.2257,21.2302,21.1765,21.181,93400.0
2011-01-31 14:00:00,47.31,47.46,47.31,47.45,353300.0,21.1854,21.2526,21.1854,21.2481,353300.0
2011-01-31 14:05:00,47.46,47.52,47.41,47.42,302500.0,21.2526,21.2795,21.2302,21.2347,302500.0
2011-01-31 14:10:00,47.41,47.43,47.31,47.4,233800.0,21.2302,21.2392,21.1854,21.2257,233800.0
2011-01-31 14:15:00,47.4,47.48,47.37,47.39,146300.0,21.2257,21.2616,21.2123,21.2213,146300.0
2011-01-31 14:20:00,47.4,47.4,47.26,47.33,171900.0,21.2257,21.2257,21.1631,21.1944,171900.0
2011-01-31 14:25:00,47.33,47.35,47.25,47.25,223400.0,21.1944,21.2034,21.1586,21.1586,223400.0
2011-01-31 14:30:00,47.25,47.41,47.25,47.38,218000.0,21.1586,21.2302,21.1586,21.2168,218000.0
2011-01-31 14:35:00,47.38,47.38,47.25,47.25,178000.0,21.2168,21.2168,21.1586,21.1586,178000.0
2011-01-31 14:40:00,47.26,47.29,47.19,47.29,177100.0,21.1631,21.1765,21.1317,21.1765,177100.0
2011-01-31 14:45:00,47.3,47.33,47.16,47.16,113400.0,21.181,21.1944,21.1183,21.1183,113400.0
2011-01-31 14:50:00,47.16,47.27,47.15,47.27,155700.0,21.1183,21.1675,21.1138,21.1675,155700.0
2011-01-31 14:55:00,47.27,47.35,47.26,47.35,214900.0,21.1675,21.2034,21.1631,21.2034,214900.0
2011-01-31 15:00:00,47.34,47.42,47.34,47.35,175700.0,21.1989,21.2347,21.1989,21.2034,175700.0
2011-01-31 15:05:00,47.35,47.36,47.31,47.31,65400.0,21.2034,21.2078,21.1854,21.1854,65400.0
2011-01-31 15:10:00,47.32,47.34,47.3,47.34,88400.0,21.1899,21.1989,21.181,21.1989,88400.0
2011-01-31 15:15:00,47.34,47.4,47.31,47.4,125400.0,21.1989,21.2257,21.1854,21.2257,125400.0
2011-01-31 15:20:00,47.4,47.45,47.39,47.41,165100.0,21.2257,21.2481,21.2213,21.2302,165100.0
2011-01-31 15:25:00,47.41,47.41,47.37,47.38,117700.0,21.2302,21.2302,21.2123,21.2168,117700.0
2011-01-31 15:30:00,47.38,47.41,47.31,47.41,255400.0,21.2168,21.2302,21.1854,21.2302,255400.0
2011-01-31 15:35:00,47.41,47.44,47.35,47.44,196400.0,21.2302,21.2437,21.2034,21.2437,196400.0
2011-01-31 15:40:00,47.44,47.44,47.37,47.41,279600.0,21.2437,21.2437,21.2123,21.2302,279600.0
2011-01-31 15:45:00,47.41,47.48,47.41,47.48,182000.0,21.2302,21.2616,21.2302,21.2616,182000.0
2011-01-31 15:50:00,47.48,47.48,47.39,47.4,344800.0,21.2616,21.2616,21.2213,21.2257,344800.0
2011-01-31 15:55:00,47.4,47.47,47.4,47.46,436200.0,21.2257,21.2571,21.2257,21.2526,436200.0
2011-02-01 09:30:00,46.76,46.79,46.6,46.77,967500.0,20.9392,20.9526,20.8675,20.9436,967500.0
2011-02-01 09:35:00,46.77,46.91,46.76,46.88,931400.0,20.9436,21.0063,20.9392,20.9929,931400.0
2011-02-01 09:40:00,46.87,47.05,46.73,47.0,928100.0,20.9884,21.069,20.9257,21.0466,928100.0
2011-02-01 09:45:00,47.0,47.12,46.96,47.06,851700.0,21.0466,21.1004,21.0287,21.0735,851700.0
2011-02-01 09:50:00,47.06,47.18,47.01,47.05,494400.0,21.0735,21.1272,21.0511,21.069,494400.0
2011-02-01 09:55:00,47.06,47.1,47.02,47.07,585700.0,21.0735,21.0914,21.0556,21.078,585700.0
2011-02-01 10:00:00,47.08,47.34,47.04,47.29,756600.0,21.0825,21.1989,21.0645,21.1765,756600.0
2011-02-01 10:05:00,47.3,47.37,47.13,47.2,787100.0,21.181,21.2123,21.1048,21.1362,787100.0
2011-02-01 10:10:00,47.19,47.24,47.13,47.23,351200.0,21.1317,21.1541,21.1048,21.1496,351200.0
2011-02-01 10:15:00,47.23,47.25,46.89,46.95,887300.0,21.1496,21.1586,20.9974,21.0242,887300.0
2011-02-01 10:20:00,46.94,47.18,46.88,47.16,514600.0,21.0198,21.1272,20.9929,21.1183,514600.0
2011-02-01 10:25:00,47.16,47.23,47.13,47.21,423700.0,21.1183,21.1496,21.1048,21.1407,423700.0
2011-02-01 10:30:00,47.2,47.44,47.2,47.39,469100.0,21.1362,21.2437,21.1362,21.2213,469100.0
2011-02-01 10:35:00,47.39,47.46,47.36,47.45,210300.0,21.2213,21.2526,21.2078,21.2481,210300.0
2011-02-01 10:40:00,47.45,47.48,47.36,47.37,302000.0,21.2481,21.2616,21.2078,21.2123,302000.0
2011-02-01 10:45:00,47.37,47.49,47.33,47.47,293800.0,21.2123,21.266,21.1944,21.2571,293800.0
2011-02-01 10:50:00,47.48,47.54,47.43,47.47,257200.0,21.2616,21.2884,21.2392,21.2571,257200.0
2011-02-01 10:55:00,47.47,47.53,47.42,47.48,283400.0,21.2571,21.284,21.2347,21.2616,283400.0
2011-02-01 11:00:00,47.49,47.55,47.47,47.55,144700.0,21.266,21.2929,21.2571,21.2929,144700.0
2011-02-01 11:05:00,47.55,47.69,47.54,47.65,262400.0,21.2929,21.3556,21.2884,21.3377,262400.0
2011-02-01 11:10:00,47.66,47.67,47.56,47.61,389700.0,21.3422,21.3467,21.2974,21.3198,389700.0
2011-02-01 11:15:00,47.61,47.62,47.48,47.5,222300.0,21.3198,21.3243,21.2616,21.2705,222300.0
2011-02-01 11:20:00,47.5,47.52,47.45,47.48,78300.0,21.2705,21.2795,21.2481,21.2616,78300.0
2011-02-01 11:25:00,47.46,47.48,47.38,47.4,259300.0,21.2526,21.2616,21.2168,21.2257,259300.0
2011-02-01 11:30:00,47.4,47.52,47.4,47.51,192000.0,21.2257,21.2795,21.2257,21.275,192000.0
2011-02-01 11:35:00,47.51,47.65,47.49,47.62,158200.0,21.275,21.3377,21.266,21.3243,158200.0
2011-02-01 11:40:00,47.61,47.71,47.59,47.7,384800.0,21.3198,21.3646,21.3108,21.3601,384800.0
2011-02-01 11:45:00,47.7,47.8,47.69,47.78,191000.0,21.3601,21.4049,21.3556,21.3959,191000.0
2011-02-01 11:50:00,47.79,47.85,47.7,47.71,148300.0,21.4004,21.4273,21.3601,21.3646,148300.0
2011-02-01 11:55:00,47.72,47.79,47.7,47.75,69200.0,21.369,21.4004,21.3601,21.3825,69200.0
2011-02-01 12:00:00,47.75,47.78,47.7,47.71,102200.0,21.3825,21.3959,21.3601,21.3646,102200.0
2011-02-01 12:05:00,47.71,47.81,47.7,47.8,78000.0,21.3646,21.4093,21.3601,21.4049,78000.0
2011-02-01 12:10:00,47.81,47.89,47.75,47.88,206100.0,21.4093,21.4452,21.3825,21.4407,206100.0
2011-02-01 12:15:00,47.89,47.9,47.86,47.89,203100.0,21.4452,21.4496,21.4317,21.4452,203100.0
2011-02-01 12:20:00,47.89,47.9,47.85,47.89,145300.0,21.4452,21.4496,21.4273,21.4452,145300.0
2011-02-01 12:25:00,47.89,47.93,47.87,47.92,101600.0,21.4452,21.4631,21.4362,21.4586,101600.0
2011-02-01 12:30:00,47.93,47.95,47.92,47.94,137800.0,21.4631,21.472,21.4586,21.4676,137800.0
2011-02-01 12:35:00,47.94,48.0,47.94,48.0,117800.0,21.4676,21.4944,21.4676,21.4944,117800.0
2011-02-01 12:40:00,48.0,48.0,47.96,47.97,108300.0,21.4944,21.4944,21.4765,21.481,108300.0
2011-02-01 12:45:00,47.97,47.98,47.9,47.98,108300.0,21.481,21.4855,21.4496,21.4855,108300.0
2011-02-01 12:50:00,47.98,48.0,47.96,47.99,82000.0,21.4855,21.4944,21.4765,21.4899,82000.0
2011-02-01 12:55:00,47.99,48.0,47.93,47.95,66200.0,21.4899,21.4944,21.4631,21.472,66200.0
2011-02-01 13:00:00,47.94,48.0,47.94,47.97,83100.0,21.4676,21.4944,21.4676,21.481,83100.0
2011-02-01 13:05:00,47.97,47.98,47.91,47.92,47200.0,21.481,21.4855,21.4541,21.4586,47200.0
2011-02-01 13:10:00,47.93,47.99,47.86,47.88,109400.0,21.4631,21.4899,21.4317,21.4407,109400.0
2011-02-01 13:15:00,47.89,47.93,47.83,47.92,168400.0,21.4452,21.4631,21.4183,21.4586,168400.0
2011-02-01 13:20:00,47.91,47.94,47.89,47.89,52000.0,21.4541,21.4676,21.4452,21.4452,52000.0
2011-02-01 13:25:00,47.89,48.0,47.85,48.0,184200.0,21.4452,21.4944,21.4273,21.4944,184200.0
2011-02-01 13:30:00,48.0,48.09,48.0,48.02,146400.0,21.4944,21.5347,21.4944,21.5034,146400.0
2011-02-01 13:35:00,48.03,48.08,47.98,48.01,87100.0,21.5079,21.5303,21.4855,21.4989,87100.0
2011-02-01 13:40:00,48.0,48.04,47.87,47.87,104800.0,21.4944,21.5123,21.4362,21.4362,104800.0
2011-02-01 13:45:00,47.87,47.88,47.85,47.87,69100.0,21.4362,21.4407,21.4273,21.4362,69100.0
2011-02-01 13:50:00,47.86,47.93,47.8,47.93,106600.0,21.4317,21.4631,21.4049,21.4631,106600.0
2011-02-01 13:55:00,47.91,47.94,47.75,47.76,72500.0,21.4541,21.4676,21.3825,21.387,72500.0
2011-02-01 14:00:00,47.75,47.79,47.72,47.79,72900.0,21.3825,21.4004,21.369,21.4004,72900.0
2011-02-01 14:05:00,47.8,47.85,47.8,47.85,39400.0,21.4049,21.4273,21.4049,21.4273,39400.0
2011-02-01 14:10:00,47.85,47.85,47.77,47.81,47800.0,21.4273,21.4273,21.3914,21.4093,47800.0
2011-02-01 14:15:00,47.81,47.85,47.76,47.76,76200.0,21.4093,21.4273,21.387,21.387,76200.0
2011-02-01 14:20:00,47.77,47.8,47.75,47.8,34400.0,21.3914,21.4049,21.3825,21.4049,34400.0
2011-02-01 14:25:00,47.8,47.85,47.72,47.72,67400.0,21.4049,21.4273,21.369,21.369,67400.0
2011-02-01 14:30:00,47.73,47.76,47.7,47.7,48900.0,21.3735,21.387,21.3601,21.3601,48900.0
2011-02-01 14:35:00,47.7,47.77,47.7,47.7,51800.0,21.3601,21.3914,21.3601,21.3601,51800.0
2011-02-01 14:40:00,47.7,47.75,47.65,47.75,120600.0,21.3601,21.3825,21.3377,21.3825,120600.0
2011-02-01 14:45:00,47.76,47.77,47.65,47.66,62900.0,21.387,21.3914,21.3377,21.3422,62900.0
2011-02-01 14:50:00,47.65,47.75,47.58,47.6,210900.0,21.3377,21.3825,21.3064,21.3153,210900.0
2011-02-01 14:55:00,47.61,47.71,47.6,47.69,58100.0,21.3198,21.3646,21.3153,21.3556,58100.0
2011-02-01 15:00:00,47.7,47.81,47.68,47.8,113200.0,21.3601,21.4093,21.3511,21.4049,113200.0
2011-02-01 15:05:00,47.8,47.83,47.7,47.7,86500.0,21.4049,21.4183,21.3601,21.3601,86500.0
2011-02-01 15:10:00,47.71,47.74,47.7,47.71,48200.0,21.3646,21.378,21.3601,21.3646,48200.0
2011-02-01 15:15:00,47.71,47.73,47.68,47.71,68400.0,21.3646,21.3735,21.3511,21.3646,68400.0
2011-02-01 15:20:00,47.72,47.73,47.63,47.64,128400.0,21.369,21.3735,21.3287,21.3332,128400.0
2011-02-01 15:25:00,47.63,47.64,47.56,47.56,172400.0,21.3287,21.3332,21.2974,21.2974,172400.0
2011-02-01 15:30:00,47.56,47.65,47.53,47.62,184700.0,21.2974,21.3377,21.284,21.3243,184700.0
2011-02-01 15:35:00,47.62,47.74,47.62,47.74,148900.0,21.3243,21.378,21.3243,21.378,148900.0
2011-02-01 15:40:00,47.73,47.81,47.73,47.79,128000.0,21.3735,21.4093,21.3735,21.4004,128000.0
2011-02-01 15:45:00,47.79,47.91,47.77,47.91,218400.0,21.4004,21.4541,21.3914,21.4541,218400.0
2011-02-01 15:50:00,47.91,48.01,47.89,47.98,610800.0,21.4541,21.4989,21.4452,21.4855,610800.0
2011-02-01 15:55:00,47.97,48.02,47.95,47.99,712300.0,21.481,21.5034,21.472,21.4899,712300.0
2011-02-02 09:30:00,47.67,47.77,47.63,47.7,422500.0,21.3467,21.3914,21.3287,21.3601,422500.0
2011-02-02 09:35:00,47.7,47.72,47.59,47.59,325500.0,21.3601,21.369,21.3108,21.3108,325500.0
2011-02-02 09:40:00,47.59,47.6,47.52,47.56,171300.0,21.3108,21.3153,21.2795,21.2974,171300.0
2011-02-02 09:45:00,47.57,47.69,47.56,47.64,120900.0,21.3019,21.3556,21.2974,21.3332,120900.0
2011-02-02 09:50:00,47.64,47.67,47.59,47.61,153300.0,21.3332,21.3467,21.3108,21.3198,153300.0
2011-02-02 09:55:00,47.6,47.65,47.58,47.62,145100.0,21.3153,21.3377,21.3064,21.3243,145100.0
2011-02-02 10:00:00,47.62,47.63,47.51,47.52,215900.0,21.3243,21.3287,21.275,21.2795,215900.0
2011-02-02 10:05:00,47.52,47.6,47.5,47.58,169000.0,21.2795,21.3153,21.2705,21.3064,169000.0
2011-02-02 10:10:00,47.58,47.63,47.58,47.62,127600.0,21.3064,21.3287,21.3064,21.3243,127600.0
2011-02-02 10:15:00,47.61,47.73,47.6,47.68,179400.0,21.3198,21.3735,21.3153,21.3511,179400.0
2011-02-02 10:20:00,47.68,47.69,47.63,47.65,86600.0,21.3511,21.3556,21.3287,21.3377,86600.0
2011-02-02 10:25:00,47.64,47.68,47.63,47.67,86200.0,21.3332,21.3511,21.3287,21.3467,86200.0
2011-02-02 10:30:00,47.67,47.68,47.5,47.51,197200.0,21.3467,21.3511,21.2705,21.275,197200.0
2011-02-02 10:35:00,47.51,47.55,47.5,47.51,84200.0,21.275,21.2929,21.2705,21.275,84200.0
2011-02-02 10:40:00,47.5,47.51,47.41,47.45,137800.0,21.2705,21.275,21.2302,21.2481,137800.0
2011-02-02 10:45:00,47.45,47.45,47.26,47.28,312900.0,21.2481,21.2481,21.1631,21.172,312900.0
2011-02-02 10:50:00,47.28,47.44,47.27,47.44,206500.0,21.172,21.2437,21.1675,21.2437,206500.0
2011-02-02 10:55:00,47.43,47.53,47.43,47.5,117800.0,21.2392,21.284,21.2392,21.2705,117800.0
2011-02-02 11:00:00,47.49,47.49,47.28,47.29,151500.0,21.266,21.266,21.172,21.1765,151500.0
2011-02-02 11:05:00,47.29,47.33,47.25,47.27,108200.0,21.1765,21.1944,21.1586,21.1675,108200.0
2011-02-02 11:10:00,47.28,47.43,47.25,47.43,174500.0,21.172,21.2392,21.1586,21.2392,174500.0
2011-02-02 11:15:00,47.43,47.44,47.35,47.4,54300.0,21.2392,21.2437,21.2034,21.2257,54300.0
2011-02-02 11:20:00,47.4,47.41,47.31,47.31,116400.0,21.2257,21.2302,21.1854,21.1854,116400.0
2011-02-02 11:25:00,47.31,47.41,47.31,47.39,38700.0,21.1854,21.2302,21.1854,21.2213,38700.0
2011-02-02 11:30:00,47.4,47.41,47.33,47.41,89500.0,21.2257,21.2302,21.1944,21.2302,89500.0
2011-02-02 11:35:00,47.42,47.42,47.34,47.35,53800.0,21.2347,21.2347,21.1989,21.2034,53800.0
2011-02-02 11:40:00,47.34,47.35,47.3,47.32,48300.0,21.1989,21.2034,21.181,21.1899,48300.0
2011-02-02 11:45:00,47.32,47.38,47.31,47.37,55000.0,21.1899,21.2168,21.1854,21.2123,55000.0
2011-02-02 11:50:00,47.38,47.38,47.31,47.32,68900.0,21.2168,21.2168,21.1854,21.1899,68900.0
2011-02-02 11:55:00,47.31,47.32,47.28,47.31,48200.0,21.1854,21.1899,21.172,21.1854,48200.0
2011-02-02 12:00:00,47.32,47.34,47.3,47.3,46400.0,21.1899,21.1989,21.181,21.181,46400.0
2011-02-02 12:05:00,47.31,47.32,47.28,47.32,53200.0,21.1854,21.1899,21.172,21.1899,53200.0
2011-02-02 12:10:00,47.32,47.33,47.28,47.28,53300.0,21.1899,21.1944,21.172,21.172,53300.0
2011-02-02 12:15:00,47.28,47.3,47.28,47.28,38200.0,21.172,21.181,21.172,21.172,38200.0
2011-02-02 12:20:00,47.27,47.28,47.25,47.25,99600.0,21.1675,21.172,21.1586,21.1586,99600.0
2011-02-02 12:25:00,47.26,47.31,47.25,47.26,51400.0,21.1631,21.1854,21.1586,21.1631,51400.0
2011-02-02 12:30:00,47.26,47.32,47.25,47.29,29300.0,21.1631,21.1899,21.1586,21.1765,29300.0
2011-02-02 12:35:00,47.3,47.33,47.29,47.32,23200.0,21.181,21.1944,21.1765,21.1899,23200.0
2011-02-02 12:40:00,47.33,47.36,47.32,47.32,128400.0,21.1944,21.2078,21.1899,21.1899,128400.0
2011-02-02 12:45:00,47.32,47.34,47.29,47.29,30000.0,21.1899,21.1989,21.1765,21.1765,30000.0
2011-02-02 12:50:00,47.29,47.3,47.25,47.27,119200.0,21.1765,21.181,21.1586,21.1675,119200.0
2011-02-02 12:55:00,47.27,47.34,47.27,47.29,45500.0,21.1675,21.1989,21.1675,21.1765,45500.0
2011-02-02 13:00:00,47.3,47.32,47.28,47.29,46200.0,21.181,21.1899,21.172,21.1765,46200.0
2011-02-02 13:05:00,47.29,47.3,47.27,47.3,22500.0,21.1765,21.181,21.1675,21.181,22500.0
2011-02-02 13:10:00,47.29,47.34,47.29,47.33,38200.0,21.1765,21.1989,21.1765,21.1944,38200.0
2011-02-02 13:15:00,47.33,47.37,47.33,47.36,54800.0,21.1944,21.2123,21.1944,21.2078,54800.0
2011-02-02 13:20:00,47.37,47.39,47.35,47.39,45500.0,21.2123,21.2213,21.2034,21.2213,45500.0
2011-02-02 13:25:00,47.39,47.39,47.35,47.38,44500.0,21.2213,21.2213,21.2034,21.2168,44500.0
2011-02-02 13:30:00,47.39,47.39,47.34,47.35,51200.0,21.2213,21.2213,21.1989,21.2034,51200.0
2011-02-02 13:35:00,47.34,47.35,47.28,47.28,62000.0,21.1989,21.2034,21.172,21.172,62000.0
2011-02-02 13:40:00,47.28,47.28,47.25,47.27,77700.0,21.172,21.172,21.1586,21.1675,77700.0
2011-02-02 13:45:00,47.27,47.32,47.27,47.32,57200.0,21.1675,21.1899,21.1675,21.1899,57200.0
2011-02-02 13:50:00,47.32,47.34,47.29,47.33,29500.0,21.1899,21.1989,21.1765,21.1944,29500.0
2011-02-02 13:55:00,47.33,47.36,47.32,47.35,42300.0,21.1944,21.2078,21.1899,21.2034,42300.0
2011-02-02 14:00:00,47.35,47.36,47.33,47.34,27900.0,21.2034,21.2078,21.1944,21.1989,27900.0
2011-02-02 14:05:00,47.34,47.39,47.33,47.38,66900.0,21.1989,21.2213,21.1944,21.2168,66900.0
2011-02-02 14:10:00,47.37,47.39,47.33,47.34,32100.0,21.2123,21.2213,21.1944,21.1989,32100.0
2011-02-02 14:15:00,47.34,47.37,47.33,47.36,36000.0,21.1989,21.2123,21.1944,21.2078,36000.0
2011-02-02 14:20:00,47.37,47.37,47.34,47.36,36000.0,21.2123,21.2123,21.1989,21.2078,36000.0
2011-02-02 14:25:00,47.36,47.38,47.36,47.36,40900.0,21.2078,21.2168,21.2078,21.2078,40900.0
2011-02-02 14:30:00,47.36,47.39,47.36,47.37,55500.0,21.2078,21.2213,21.2078,21.2123,55500.0
2011-02-02 14:35:00,47.36,47.36,47.28,47.28,98300.0,21.2078,21.2078,21.172,21.172,98300.0
2011-02-02 14:40:00,47.28,47.33,47.27,47.31,38300.0,21.172,21.1944,21.1675,21.1854,38300.0
2011-02-02 14:45:00,47.31,47.32,47.28,47.32,41500.0,21.1854,21.1899,21.172,21.1899,41500.0
2011-02-02 14:50:00,47.33,47.36,47.31,47.33,41100.0,21.1944,21.2078,21.1854,21.1944,41100.0
2011-02-02 14:55:00,47.33,47.34,47.27,47.28,60700.0,21.1944,21.1989,21.1675,21.172,60700.0
2011-02-02 15:00:00,47.28,47.29,47.22,47.22,142300.0,21.172,21.1765,21.1451,21.1451,142300.0
2011-02-02 15:05:00,47.23,47.25,47.22,47.23,98400.0,21.1496,21.1586,21.1451,21.1496,98400.0
2011-02-02 15:10:00,47.23,47.28,47.22,47.27,70600.0,21.1496,21.172,21.1451,21.1675,70600.0
2011-02-02 15:15:00,47.28,47.39,47.25,47.31,301500.0,21.172,21.2213,21.1586,21.1854,301500.0
2011-02-02 15:20:00,47.31,47.32,47.25,47.26,110200.0,21.1854,21.1899,21.1586,21.1631,110200.0
2011-02-02 15:25:00,47.26,47.26,47.1,47.1,233200.0,21.1631,21.1631,21.0914,21.0914,233200.0
2011-02-02 15:30:00,47.11,47.2,47.01,47.14,297300.0,21.0959,21.1362,21.0511,21.1093,297300.0
2011-02-02 15:35:00,47.14,47.14,47.01,47.04,152000.0,21.1093,21.1093,21.0511,21.0645,152000.0
2011-02-02 15:40:00,47.05,47.12,47.04,47.11,93400.0,21.069,21.1004,21.0645,21.0959,93400.0
2011-02-02 15:45:00,47.11,47.14,47.1,47.12,112600.0,21.0959,21.1093,21.0914,21.1004,112600.0
2011-02-02 15:50:00,47.13,47.13,47.05,47.05,207500.0,21.1048,21.1048,21.069,21.069,207500.0
2011-02-02 15:55:00,47.06,47.14,47.01,47.14,420200.0,21.0735,21.1093,21.0511,21.1093,420200.0
2011-02-03 09:30:00,46.76,46.82,46.66,46.67,311700.0,20.9392,20.966,20.8944,20.8989,311700.0
2011-02-03 09:35:00,46.66,46.78,46.66,46.78,154300.0,20.8944,20.9481,20.8944,20.9481,154300.0
2011-02-03 09:40:00,46.78,46.85,46.76,46.82,275500.0,20.9481,20.9795,20.9392,20.966,275500.0
2011-02-03 09:45:00,46.82,46.83,46.75,46.82,149900.0,20.966,20.9705,20.9347,20.966,149900.0
2011-02-03 09:50:00,46.82,46.83,46.77,46.79,102700.0,20.966,20.9705,20.9436,20.9526,102700.0
2011-02-03 09:55:00,46.78,46.8,46.74,46.8,121100.0,20.9481,20.9571,20.9302,20.9571,121100.0
2011-02-03 10:00:00,46.8,46.85,46.65,46.67,245300.0,20.9571,20.9795,20.8899,20.8989,245300.0
2011-02-03 10:05:00,46.68,46.69,46.53,46.53,365200.0,20.9033,20.9078,20.8362,20.8362,365200.0
2011-02-03 10:10:00,46.54,46.54,46.41,46.43,269500.0,20.8406,20.8406,20.7824,20.7914,269500.0
2011-02-03 10:15:00,46.44,46.49,46.36,46.45,239000.0,20.7959,20.8182,20.76,20.8003,239000.0
2011-02-03 10:20:00,46.44,46.5,46.42,46.47,100000.0,20.7959,20.8227,20.7869,20.8093,100000.0
2011-02-03 10:25:00,46.48,46.5,46.43,46.48,139400.0,20.8138,20.8227,20.7914,20.8138,139400.0
2011-02-03 10:30:00,46.49,46.51,46.43,46.45,173200.0,20.8182,20.8272,20.7914,20.8003,173200.0
2011-02-03 10:35:00,46.46,46.52,46.42,46.52,136600.0,20.8048,20.8317,20.7869,20.8317,136600.0
2011-02-03 10:40:00,46.51,46.55,46.5,46.51,164200.0,20.8272,20.8451,20.8227,20.8272,164200.0
2011-02-03 10:45:00,46.51,46.53,46.48,46.51,110700.0,20.8272,20.8362,20.8138,20.8272,110700.0
2011-02-03 10:50:00,46.51,46.53,46.48,46.48,178300.0,20.8272,20.8362,20.8138,20.8138,178300.0
2011-02-03 10:55:00,46.48,46.48,46.42,46.45,145800.0,20.8138,20.8138,20.7869,20.8003,145800.0
2011-02-03 11:00:00,46.45,46.45,46.39,46.4,160300.0,20.8003,20.8003,20.7735,20.7779,160300.0
2011-02-03 11:05:00,46.41,46.42,46.33,46.35,129500.0,20.7824,20.7869,20.7466,20.7556,129500.0
2011-02-03 11:10:00,46.35,46.36,46.3,46.32,157400.0,20.7556,20.76,20.7332,20.7421,157400.0
2011-02-03 11:15:00,46.31,46.33,46.25,46.26,138600.0,20.7376,20.7466,20.7108,20.7153,138600.0
2011-02-03 11:20:00,46.25,46.3,46.21,46.29,190400.0,20.7108,20.7332,20.6929,20.7287,190400.0
2011-02-03 11:25:00,46.3,46.31,46.2,46.22,200700.0,20.7332,20.7376,20.6884,20.6973,200700.0
2011-02-03 11:30:00,46.22,46.33,46.2,46.32,97600.0,20.6973,20.7466,20.6884,20.7421,97600.0
2011-02-03 11:35:00,46.32,46.4,46.32,46.4,31300.0,20.7421,20.7779,20.7421,20.7779,31300.0
2011-02-03 11:40:00,46.4,46.47,46.39,46.41,97000.0,20.7779,20.8093,20.7735,20.7824,97000.0
2011-02-03 11:45:00,46.41,46.46,46.35,46.36,100300.0,20.7824,20.8048,20.7556,20.76,100300.0
2011-02-03 11:50:00,46.35,46.49,46.34,46.48,62500.0,20.7556,20.8182,20.7511,20.8138,62500.0
2011-02-03 11:55:00,46.48,46.57,46.47,46.57,82900.0,20.8138,20.8541,20.8093,20.8541,82900.0
2011-02-03 12:00:00,46.57,46.68,46.57,46.68,198000.0,20.8541,20.9033,20.8541,20.9033,198000.0
2011-02-03 12:05:00,46.68,46.7,46.64,46.7,132100.0,20.9033,20.9123,20.8854,20.9123,132100.0
2011-02-03 12:10:00,46.7,46.74,46.68,46.74,100100.0,20.9123,20.9302,20.9033,20.9302,100100.0
2011-02-03 12:15:00,46.74,46.75,46.6,46.6,125000.0,20.9302,20.9347,20.8675,20.8675,125000.0
2011-02-03 12:20:00,46.6,46.62,46.52,46.56,103600.0,20.8675,20.8765,20.8317,20.8496,103600.0
2011-02-03 12:25:00,46.56,46.59,46.5,46.5,67900.0,20.8496,20.863,20.8227,20.8227,67900.0
2011-02-03 12:30:00,46.51,46.52,46.38,46.4,134400.0,20.8272,20.8317,20.769,20.7779,134400.0
2011-02-03 12:35:00,46.4,46.49,46.39,46.48,41500.0,20.7779,20.8182,20.7735,20.8138,41500.0
2011-02-03 12:40:00,46.49,46.53,46.4,46.41,126300.0,20.8182,20.8362,20.7779,20.7824,126300.0
2011-02-03 12:45:00,46.41,46.42,46.31,46.34,113000.0,20.7824,20.7869,20.7376,20.7511,113000.0
2011-02-03 12:50:00,46.36,46.4,46.36,46.39,41700.0,20.76,20.7779,20.76,20.7735,41700.0
2011-02-03 12:55:00,46.4,46.4,46.33,46.39,43800.0,20.7779,20.7779,20.7466,20.7735,43800.0
2011-02-03 13:00:00,46.39,46.41,46.37,46.4,36100.0,20.7735,20.7824,20.7645,20.7779,36100.0
2011-02-03 13:05:00,46.4,46.47,46.38,46.38,51000.0,20.7779,20.8093,20.769,20.769,51000.0
2011-02-03 13:10:00,46.38,46.4,46.34,46.37,74500.0,20.769,20.7779,20.7511,20.7645,74500.0
2011-02-03 13:15:00,46.37,46.4,46.28,46.33,116500.0,20.7645,20.7779,20.7242,20.7466,116500.0
2011-02-03 13:20:00,46.33,46.39,46.33,46.37,29600.0,20.7466,20.7735,20.7466,20.7645,29600.0
2011-02-03 13:25:00,46.38,46.38,46.35,46.36,26700.0,20.769,20.769,20.7556,20.76,26700.0
2011-02-03 13:30:00,46.35,46.37,46.26,46.27,72400.0,20.7556,20.7645,20.7153,20.7197,72400.0
2011-02-03 13:35:00,46.27,46.34,46.25,46.31,130500.0,20.7197,20.7511,20.7108,20.7376,130500.0
2011-02-03 13:40:00,46.31,46.35,46.3,46.34,50600.0,20.7376,20.7556,20.7332,20.7511,50600.0
2011-02-03 13:45:00,46.34,46.41,46.33,46.39,44800.0,20.7511,20.7824,20.7466,20.7735,44800.0
2011-02-03 13:50:00,46.38,46.43,46.36,46.37,59100.0,20.769,20.7914,20.76,20.7645,59100.0
2011-02-03 13:55:00,46.36,46.44,46.34,46.42,44400.0,20.76,20.7959,20.7511,20.7869,44400.0
2011-02-03 14:00:00,46.42,46.45,46.4,46.41,49800.0,20.7869,20.8003,20.7779,20.7824,49800.0
2011-02-03 14:05:00,46.4,46.41,46.37,46.38,53300.0,20.7779,20.7824,20.7645,20.769,53300.0
2011-02-03 14:10:00,46.39,46.39,46.31,46.36,60500.0,20.7735,20.7735,20.7376,20.76,60500.0
2011-02-03 14:15:00,46.37,46.44,46.36,46.44,47800.0,20.7645,20.7959,20.76,20.7959,47800.0
2011-02-03 14:20:00,46.44,46.45,46.36,46.37,39600.0,20.7959,20.8003,20.76,20.7645,39600.0
2011-02-03 14:25:00,46.36,46.47,46.35,46.44,106300.0,20.76,20.8093,20.7556,20.7959,106300.0
2011-02-03 14:30:00,46.43,46.44,46.41,46.43,39500.0,20.7914,20.7959,20.7824,20.7914,39500.0
2011-02-03 14:35:00,46.43,46.43,46.41,46.42,35300.0,20.7914,20.7914,20.7824,20.7869,35300.0
2011-02-03 14:40:00,46.42,46.43,46.4,46.4,27500.0,20.7869,20.7914,20.7779,20.7779,27500.0
2011-02-03 14:45:00,46.4,46.41,46.4,46.4,23800.0,20.7779,20.7824,20.7779,20.7779,23800.0
2011-02-03 14:50:00,46.4,46.49,46.4,46.48,48700.0,20.7779,20.8182,20.7779,20.8138,48700.0
2011-02-03 14:55:00,46.49,46.52,46.46,46.52,120400.0,20.8182,20.8317,20.8048,20.8317,120400.0
2011-02-03 15:00:00,46.52,46.56,46.51,46.55,76900.0,20.8317,20.8496,20.8272,20.8451,76900.0
2011-02-03 15:05:00,46.54,46.55,46.51,46.51,41000.0,20.8406,20.8451,20.8272,20.8272,41000.0
2011-02-03 15:10:00,46.51,46.52,46.48,46.5,131100.0,20.8272,20.8317,20.8138,20.8227,131100.0
2011-02-03 15:15:00,46.49,46.51,46.47,46.5,108300.0,20.8182,20.8272,20.8093,20.8227,108300.0
2011-02-03 15:20:00,46.51,46.52,46.47,46.49,135900.0,20.8272,20.8317,20.8093,20.8182,135900.0
2011-02-03 15:25:00,46.48,46.51,46.48,46.51,71600.0,20.8138,20.8272,20.8138,20.8272,71600.0
2011-02-03 15:30:00,46.5,46.52,46.5,46.51,73300.0,20.8227,20.8317,20.8227,20.8272,73300.0
2011-02-03 15:35:00,46.52,46.54,46.51,46.51,70900.0,20.8317,20.8406,20.8272,20.8272,70900.0
2011-02-03 15:40:00,46.52,46.55,46.51,46.54,99400.0,20.8317,20.8451,20.8272,20.8406,99400.0
2011-02-03 15:45:00,46.54,46.56,46.52,46.55,138000.0,20.8406,20.8496,20.8317,20.8451,138000.0
2011-02-03 15:50:00,46.56,46.58,46.54,46.57,127900.0,20.8496,20.8585,20.8406,20.8541,127900.0
2011-02-03 15:55:00,46.56,46.58,46.53,46.57,195900.0,20.8496,20.8585,20.8362,20.8541,195900.0
2011-02-04 09:30:00,46.34,46.41,46.25,46.31,1548700.0,20.7511,20.7824,20.7108,20.7376,1548700.0
2011-02-04 09:35:00,46.31,46.31,46.14,46.14,217500.0,20.7376,20.7376,20.6615,20.6615,217500.0
2011-02-04 09:40:00,46.15,46.15,46.02,46.02,180400.0,20.666,20.666,20.6078,20.6078,180400.0
2011-02-04 09:45:00,46.03,46.05,45.9,45.95,289500.0,20.6123,20.6212,20.554,20.5764,289500.0
2011-02-04 09:50:00,45.95,46.06,45.95,46.01,151300.0,20.5764,20.6257,20.5764,20.6033,151300.0
2011-02-04 09:55:00,46.02,46.12,46.01,46.09,267400.0,20.6078,20.6526,20.6033,20.6391,267400.0
2011-02-04 10:00:00,46.08,46.19,46.06,46.19,227500.0,20.6346,20.6839,20.6257,20.6839,227500.0
2011-02-04 10:05:00,46.18,46.2,46.1,46.17,179500.0,20.6794,20.6884,20.6436,20.675,179500.0
2011-02-04 10:10:00,46.17,46.2,46.12,46.13,122000.0,20.675,20.6884,20.6526,20.657,122000.0
2011-02-04 10:15:00,46.13,46.14,46.01,46.06,228700.0,20.657,20.6615,20.6033,20.6257,228700.0
2011-02-04 10:20:00,46.05,46.2,46.05,46.19,92100.0,20.6212,20.6884,20.6212,20.6839,92100.0
2011-02-04 10:25:00,46.19,46.28,46.18,46.21,177900.0,20.6839,20.7242,20.6794,20.6929,177900.0
2011-02-04 10:30:00,46.2,46.3,46.16,46.24,120300.0,20.6884,20.7332,20.6705,20.7063,120300.0
2011-02-04 10:35:00,46.24,46.27,46.11,46.14,72400.0,20.7063,20.7197,20.6481,20.6615,72400.0
2011-02-04 10:40:00,46.14,46.17,46.09,46.1,222100.0,20.6615,20.675,20.6391,20.6436,222100.0
2011-02-04 10:45:00,46.1,46.11,46.0,46.06,279200.0,20.6436,20.6481,20.5988,20.6257,279200.0
2011-02-04 10:50:00,46.07,46.07,45.9,45.91,348500.0,20.6302,20.6302,20.554,20.5585,348500.0
2011-02-04 10:55:00,45.92,46.04,45.9,46.0,148600.0,20.563,20.6167,20.554,20.5988,148600.0
2011-02-04 11:00:00,46.01,46.02,45.93,45.98,103400.0,20.6033,20.6078,20.5675,20.5899,103400.0
2011-02-04 11:05:00,45.98,46.02,45.94,46.0,110400.0,20.5899,20.6078,20.572,20.5988,110400.0
2011-02-04 11:10:00,46.01,46.03,45.96,46.0,110000.0,20.6033,20.6123,20.5809,20.5988,110000.0
2011-02-04 11:15:00,46.0,46.02,45.93,45.96,110200.0,20.5988,20.6078,20.5675,20.5809,110200.0
2011-02-04 11:20:00,45.97,46.05,45.91,45.99,144100.0,20.5854,20.6212,20.5585,20.5943,144100.0
2011-02-04 11:25:00,45.99,46.02,45.91,45.93,89900.0,20.5943,20.6078,20.5585,20.5675,89900.0
2011-02-04 11:30:00,45.94,46.0,45.91,45.93,121900.0,20.572,20.5988,20.5585,20.5675,121900.0
2011-02-04 11:35:00,45.93,46.0,45.93,45.98,70500.0,20.5675,20.5988,20.5675,20.5899,70500.0
2011-02-04 11:40:00,45.98,46.0,45.94,45.95,28400.0,20.5899,20.5988,20.572,20.5764,28400.0
2011-02-04 11:45:00,45.95,45.96,45.92,45.95,43600.0,20.5764,20.5809,20.563,20.5764,43600.0
2011-02-04 11:50:00,45.95,45.97,45.93,45.93,68500.0,20.5764,20.5854,20.5675,20.5675,68500.0
2011-02-04 11:55:00,45.94,45.95,45.88,45.88,146300.0,20.572,20.5764,20.5451,20.5451,146300.0
2011-02-04 12:00:00,45.89,45.91,45.84,45.9,113700.0,20.5496,20.5585,20.5272,20.554,113700.0
2011-02-04 12:05:00,45.9,46.02,45.9,46.01,76800.0,20.554,20.6078,20.554,20.6033,76800.0
2011-02-04 12:10:00,46.01,46.05,45.98,46.02,91000.0,20.6033,20.6212,20.5899,20.6078,91000.0
2011-02-04 12:15:00,46.02,46.08,45.98,46.0,98500.0,20.6078,20.6346,20.5899,20.5988,98500.0
2011-02-04 12:20:00,46.0,46.04,46.0,46.04,27400.0,20.5988,20.6167,20.5988,20.6167,27400.0
2011-02-04 12:25:00,46.03,46.04,45.97,46.01,39400.0,20.6123,20.6167,20.5854,20.6033,39400.0
2011-02-04 12:30:00,46.02,46.08,46.02,46.02,66600.0,20.6078,20.6346,20.6078,20.6078,66600.0
2011-02-04 12:35:00,46.02,46.02,45.98,45.99,30500.0,20.6078,20.6078,20.5899,20.5943,30500.0
2011-02-04 12:40:00,46.0,46.01,45.97,46.01,28200.0,20.5988,20.6033,20.5854,20.6033,28200.0
2011-02-04 12:45:00,46.01,46.01,45.94,45.95,62000.0,20.6033,20.6033,20.572,20.5764,62000.0
2011-02-04 12:50:00,45.95,45.96,45.92,45.95,39400.0,20.5764,20.5809,20.563,20.5764,39400.0
2011-02-04 12:55:00,45.95,45.98,45.94,45.95,25200.0,20.5764,20.5899,20.572,20.5764,25200.0
2011-02-04 13:00:00,45.95,45.97,45.94,45.97,13900.0,20.5764,20.5854,20.572,20.5854,13900.0
2011-02-04 13:05:00,45.96,46.01,45.96,46.0,23000.0,20.5809,20.6033,20.5809,20.5988,23000.0
2011-02-04 13:10:00,45.99,46.0,45.96,45.98,27400.0,20.5943,20.5988,20.5809,20.5899,27400.0
2011-02-04 13:15:00,45.98,45.98,45.93,45.95,45900.0,20.5899,20.5899,20.5675,20.5764,45900.0
2011-02-04 13:20:00,45.97,46.04,45.96,45.99,30300.0,20.5854,20.6167,20.5809,20.5943,30300.0
2011-02-04 13:25:00,45.99,46.02,45.96,46.0,31100.0,20.5943,20.6078,20.5809,20.5988,31100.0
2011-02-04 13:30:00,46.0,46.01,45.98,46.0,25600.0,20.5988,20.6033,20.5899,20.5988,25600.0
2011-02-04 13:35:00,45.99,46.0,45.97,45.99,15200.0,20.5943,20.5988,20.5854,20.5943,15200.0
2011-02-04 13:40:00,46.0,46.02,46.0,46.01,21600.0,20.5988,20.6078,20.5988,20.6033,21600.0
2011-02-04 13:45:00,46.01,46.05,46.0,46.02,31500.0,20.6033,20.6212,20.5988,20.6078,31500.0
2011-02-04 13:50:00,46.03,46.05,46.0,46.03,44100.0,20.6123,20.6212,20.5988,20.6123,44100.0
2011-02-04 13:55:00,46.05,46.05,46.02,46.02,21700.0,20.6212,20.6212,20.6078,20.6078,21700.0
2011-02-04 14:00:00,46.01,46.09,46.01,46.04,61300.0,20.6033,20.6391,20.6033,20.6167,61300.0
2011-02-04 14:05:00,46.04,46.1,46.04,46.05,36000.0,20.6167,20.6436,20.6167,20.6212,36000.0
2011-02-04 14:10:00,46.05,46.09,46.03,46.08,16300.0,20.6212,20.6391,20.6123,20.6346,16300.0
2011-02-04 14:15:00,46.08,46.1,46.05,46.08,27500.0,20.6346,20.6436,20.6212,20.6346,27500.0
2011-02-04 14:20:00,46.07,46.07,45.97,45.99,84900.0,20.6302,20.6302,20.5854,20.5943,84900.0
2011-02-04 14:25:00,45.99,46.08,45.98,46.03,45800.0,20.5943,20.6346,20.5899,20.6123,45800.0
2011-02-04 14:30:00,46.03,46.08,46.03,46.07,26400.0,20.6123,20.6346,20.6123,20.6302,26400.0
2011-02-04 14:35:00,46.07,46.07,46.01,46.03,27900.0,20.6302,20.6302,20.6033,20.6123,27900.0
2011-02-04 14:40:00,46.02,46.06,46.0,46.05,94600.0,20.6078,20.6257,20.5988,20.6212,94600.0
2011-02-04 14:45:00,46.06,46.06,46.02,46.02,25000.0,20.6257,20.6257,20.6078,20.6078,25000.0
2011-02-04 14:50:00,46.03,46.06,46.02,46.04,31000.0,20.6123,20.6257,20.6078,20.6167,31000.0
2011-02-04 14:55:00,46.04,46.07,46.02,46.07,28500.0,20.6167,20.6302,20.6078,20.6302,28500.0
2011-02-04 15:00:00,46.07,46.09,46.02,46.03,44400.0,20.6302,20.6391,20.6078,20.6123,44400.0
2011-02-04 15:05:00,46.02,46.06,46.02,46.04,25600.0,20.6078,20.6257,20.6078,20.6167,25600.0
2011-02-04 15:10:00,46.05,46.07,46.04,46.06,31100.0,20.6212,20.6302,20.6167,20.6257,31100.0
2011-02-04 15:15:00,46.07,46.07,46.03,46.03,36100.0,20.6302,20.6302,20.6123,20.6123,36100.0
2011-02-04 15:20:00,46.03,46.04,45.98,45.98,73700.0,20.6123,20.6167,20.5899,20.5899,73700.0
2011-02-04 15:25:00,45.98,46.02,45.98,46.0,73200.0,20.5899,20.6078,20.5899,20.5988,73200.0
2011-02-04 15:30:00,46.0,46.04,46.0,46.04,75300.0,20.5988,20.6167,20.5988,20.6167,75300.0
2011-02-04 15:35:00,46.03,46.07,46.02,46.02,59600.0,20.6123,20.6302,20.6078,20.6078,59600.0
2011-02-04 15:40:00,46.03,46.06,46.01,46.04,65400.0,20.6123,20.6257,20.6033,20.6167,65400.0
2011-02-04 15:45:00,46.05,46.1,46.02,46.09,140800.0,20.6212,20.6436,20.6078,20.6391,140800.0
2011-02-04 15:50:00,46.09,46.09,45.96,45.97,281800.0,20.6391,20.6391,20.5809,20.5854,281800.0
2011-02-04 15:55:00,45.97,46.06,45.97,46.05,173800.0,20.5854,20.6257,20.5854,20.6212,173800.0
2011-02-07 09:30:00,46.58,46.6,46.45,46.6,385900.0,20.8585,20.8675,20.8003,20.8675,385900.0
2011-02-07 09:35:00,46.6,46.65,46.53,46.59,228700.0,20.8675,20.8899,20.8362,20.863,228700.0
2011-02-07 09:40:00,46.59,46.6,46.46,46.46,252100.0,20.863,20.8675,20.8048,20.8048,252100.0
2011-02-07 09:45:00,46.47,46.61,46.4,46.58,197700.0,20.8093,20.872,20.7779,20.8585,197700.0
2011-02-07 09:50:00,46.58,46.61,46.47,46.48,126500.0,20.8585,20.872,20.8093,20.8138,126500.0
2011-02-07 09:55:00,46.49,46.51,46.37,46.39,223400.0,20.8182,20.8272,20.7645,20.7735,223400.0
2011-02-07 10:00:00,46.39,46.57,46.38,46.55,107800.0,20.7735,20.8541,20.769,20.8451,107800.0
2011-02-07 10:05:00,46.55,46.6,46.52,46.59,82700.0,20.8451,20.8675,20.8317,20.863,82700.0
2011-02-07 10:10:00,46.6,46.61,46.54,46.54,99200.0,20.8675,20.872,20.8406,20.8406,99200.0
2011-02-07 10:15:00,46.54,46.58,46.51,46.52,266900.0,20.8406,20.8585,20.8272,20.8317,266900.0
2011-02-07 10:20:00,46.51,46.55,46.5,46.53,176500.0,20.8272,20.8451,20.8227,20.8362,176500.0
2011-02-07 10:25:00,46.53,46.54,46.47,46.52,112900.0,20.8362,20.8406,20.8093,20.8317,112900.0
2011-02-07 10:30:00,46.52,46.6,46.52,46.59,116400.0,20.8317,20.8675,20.8317,20.863,116400.0
2011-02-07 10:35:00,46.58,46.6,46.57,46.59,58500.0,20.8585,20.8675,20.8541,20.863,58500.0
2011-02-07 10:40:00,46.59,46.61,46.53,46.56,425800.0,20.863,20.872,20.8362,20.8496,425800.0
2011-02-07 10:45:00,46.57,46.64,46.54,46.64,128400.0,20.8541,20.8854,20.8406,20.8854,128400.0
2011-02-07 10:50:00,46.63,46.65,46.61,46.65,92700.0,20.8809,20.8899,20.872,20.8899,92700.0
2011-02-07 10:55:00,46.64,46.65,46.58,46.58,65800.0,20.8854,20.8899,20.8585,20.8585,65800.0
2011-02-07 11:00:00,46.58,46.61,46.55,46.6,75600.0,20.8585,20.872,20.8451,20.8675,75600.0
2011-02-07 11:05:00,46.59,46.61,46.55,46.55,172600.0,20.863,20.872,20.8451,20.8451,172600.0
2011-02-07 11:10:00,46.56,46.59,46.53,46.54,126500.0,20.8496,20.863,20.8362,20.8406,126500.0
2011-02-07 11:15:00,46.54,46.62,46.53,46.62,96300.0,20.8406,20.8765,20.8362,20.8765,96300.0
2011-02-07 11:20:00,46.62,46.62,46.55,46.6,65800.0,20.8765,20.8765,20.8451,20.8675,65800.0
2011-02-07 11:25:00,46.6,46.63,46.59,46.62,48900.0,20.8675,20.8809,20.863,20.8765,48900.0
2011-02-07 11:30:00,46.62,46.62,46.53,46.54,61900.0,20.8765,20.8765,20.8362,20.8406,61900.0
2011-02-07 11:35:00,46.54,46.55,46.5,46.5,62100.0,20.8406,20.8451,20.8227,20.8227,62100.0
2011-02-07 11:40:00,46.51,46.59,46.51,46.53,107400.0,20.8272,20.863,20.8272,20.8362,107400.0
2011-02-07 11:45:00,46.53,46.56,46.52,46.55,52100.0,20.8362,20.8496,20.8317,20.8451,52100.0
2011-02-07 11:50:00,46.55,46.58,46.54,46.56,55700.0,20.8451,20.8585,20.8406,20.8496,55700.0
2011-02-07 11:55:00,46.55,46.57,46.54,46.55,45300.0,20.8451,20.8541,20.8406,20.8451,45300.0
2011-02-07 12:00:00,46.56,46.58,46.55,46.57,29900.0,20.8496,20.8585,20.8451,20.8541,29900.0
2011-02-07 12:05:00,46.57,46.59,46.55,46.57,46900.0,20.8541,20.863,20.8451,20.8541,46900.0
2011-02-07 12:10:00,46.57,46.6,46.54,46.57,40400.0,20.8541,20.8675,20.8406,20.8541,40400.0
2011-02-07 12:15:00,46.58,46.59,46.54,46.55,29000.0,20.8585,20.863,20.8406,20.8451,29000.0
2011-02-07 12:20:00,46.55,46.57,46.53,46.55,46700.0,20.8451,20.8541,20.8362,20.8451,46700.0
2011-02-07 12:25:00,46.55,46.6,46.53,46.53,34900.0,20.8451,20.8675,20.8362,20.8362,34900.0
2011-02-07 12:30:00,46.54,46.55,46.53,46.53,25400.0,20.8406,20.8451,20.8362,20.8362,25400.0
2011-02-07 12:35:00,46.54,46.54,46.49,46.49,78100.0,20.8406,20.8406,20.8182,20.8182,78100.0
2011-02-07 12:40:00,46.49,46.5,46.47,46.48,81100.0,20.8182,20.8227,20.8093,20.8138,81100.0
2011-02-07 12:45:00,46.49,46.54,46.49,46.54,66600.0,20.8182,20.8406,20.8182,20.8406,66600.0
2011-02-07 12:50:00,46.53,46.58,46.51,46.58,49100.0,20.8362,20.8585,20.8272,20.8585,49100.0
2011-02-07 12:55:00,46.58,46.58,46.52,46.53,45900.0,20.8585,20.8585,20.8317,20.8362,45900.0
2011-02-07 13:00:00,46.53,46.56,46.52,46.54,18200.0,20.8362,20.8496,20.8317,20.8406,18200.0
2011-02-07 13:05:00,46.55,46.57,46.54,46.57,30900.0,20.8451,20.8541,20.8406,20.8541,30900.0
2011-02-07 13:10:00,46.57,46.59,46.57,46.59,34700.0,20.8541,20.863,20.8541,20.863,34700.0
2011-02-07 13:15:00,46.58,46.59,46.57,46.59,19600.0,20.8585,20.863,20.8541,20.863,19600.0
2011-02-07 13:20:00,46.59,46.59,46.56,46.57,23700.0,20.863,20.863,20.8496,20.8541,23700.0
2011-02-07 13:25:00,46.57,46.58,46.56,46.57,22600.0,20.8541,20.8585,20.8496,20.8541,22600.0
2011-02-07 13:30:00,46.56,46.58,46.54,46.54,31100.0,20.8496,20.8585,20.8406,20.8406,31100.0
2011-02-07 13:35:00,46.55,46.56,46.52,46.55,39700.0,20.8451,20.8496,20.8317,20.8451,39700.0
2011-02-07 13:40:00,46.56,46.57,46.56,46.56,13200.0,20.8496,20.8541,20.8496,20.8496,13200.0
2011-02-07 13:45:00,46.57,46.59,46.54,46.58,93500.0,20.8541,20.863,20.8406,20.8585,93500.0
2011-02-07 13:50:00,46.58,46.59,46.55,46.55,28700.0,20.8585,20.863,20.8451,20.8451,28700.0
2011-02-07 13:55:00,46.55,46.57,46.54,46.54,32200.0,20.8451,20.8541,20.8406,20.8406,32200.0
2011-02-07 14:00:00,46.54,46.55,46.51,46.51,24000.0,20.8406,20.8451,20.8272,20.8272,24000.0
2011-02-07 14:05:00,46.51,46.51,46.49,46.51,40400.0,20.8272,20.8272,20.8182,20.8272,40400.0
2011-02-07 14:10:00,46.51,46.54,46.49,46.53,48400.0,20.8272,20.8406,20.8182,20.8362,48400.0
2011-02-07 14:15:00,46.52,46.52,46.42,46.44,187900.0,20.8317,20.8317,20.7869,20.7959,187900.0
2011-02-07 14:20:00,46.44,46.46,46.42,46.44,38600.0,20.7959,20.8048,20.7869,20.7959,38600.0
2011-02-07 14:25:00,46.43,46.44,46.39,46.39,86000.0,20.7914,20.7959,20.7735,20.7735,86000.0
2011-02-07 14:30:00,46.4,46.45,46.39,46.41,60700.0,20.7779,20.8003,20.7735,20.7824,60700.0
2011-02-07 14:35:00,46.41,46.44,46.4,46.43,32400.0,20.7824,20.7959,20.7779,20.7914,32400.0
2011-02-07 14:40:00,46.43,46.49,46.43,46.48,28000.0,20.7914,20.8182,20.7914,20.8138,28000.0
2011-02-07 14:45:00,46.49,46.49,46.41,46.45,66900.0,20.8182,20.8182,20.7824,20.8003,66900.0
2011-02-07 14:50:00,46.45,46.48,46.43,46.44,37400.0,20.8003,20.8138,20.7914,20.7959,37400.0
2011-02-07 14:55:00,46.43,46.44,46.4,46.4,70000.0,20.7914,20.7959,20.7779,20.7779,70000.0
2011-02-07 15:00:00,46.4,46.43,46.38,46.42,59300.0,20.7779,20.7914,20.769,20.7869,59300.0
2011-02-07 15:05:00,46.41,46.44,46.38,46.4,131200.0,20.7824,20.7959,20.769,20.7779,131200.0
2011-02-07 15:10:00,46.39,46.4,46.33,46.34,54800.0,20.7735,20.7779,20.7466,20.7511,54800.0
2011-02-07 15:15:00,46.34,46.39,46.34,46.35,50600.0,20.7511,20.7735,20.7511,20.7556,50600.0
2011-02-07 15:20:00,46.36,46.36,46.31,46.33,101900.0,20.76,20.76,20.7376,20.7466,101900.0
2011-02-07 15:25:00,46.34,46.41,46.34,46.41,105400.0,20.7511,20.7824,20.7511,20.7824,105400.0
2011-02-07 15:30:00,46.41,46.47,46.4,46.47,80600.0,20.7824,20.8093,20.7779,20.8093,80600.0
2011-02-07 15:35:00,46.46,46.55,46.46,46.55,202700.0,20.8048,20.8451,20.8048,20.8451,202700.0
2011-02-07 15:40:00,46.54,46.55,46.51,46.55,136800.0,20.8406,20.8451,20.8272,20.8451,136800.0
2011-02-07 15:45:00,46.55,46.59,46.52,46.59,267100.0,20.8451,20.863,20.8317,20.863,267100.0
2011-02-07 15:50:00,46.58,46.59,46.55,46.58,155000.0,20.8585,20.863,20.8451,20.8585,155000.0
2011-02-07 15:55:00,46.59,46.59,46.53,46.55,394700.0,20.863,20.863,20.8362,20.8451,394700.0
2011-02-08 09:30:00,46.5,46.5,46.36,46.4,175700.0,20.8227,20.8227,20.76,20.7779,175700.0
2011-02-08 09:35:00,46.41,46.42,46.21,46.21,175000.0,20.7824,20.7869,20.6929,20.6929,175000.0
2011-02-08 09:40:00,46.22,46.34,46.2,46.24,144400.0,20.6973,20.7511,20.6884,20.7063,144400.0
2011-02-08 09:45:00,46.24,46.32,46.2,46.32,147600.0,20.7063,20.7421,20.6884,20.7421,147600.0
2011-02-08 09:50:00,46.32,46.33,46.29,46.31,108300.0,20.7421,20.7466,20.7287,20.7376,108300.0
2011-02-08 09:55:00,46.31,46.36,46.26,46.36,102700.0,20.7376,20.76,20.7153,20.76,102700.0
2011-02-08 10:00:00,46.36,46.46,46.34,46.44,114500.0,20.76,20.8048,20.7511,20.7959,114500.0
2011-02-08 10:05:00,46.46,46.46,46.37,46.4,124500.0,20.8048,20.8048,20.7645,20.7779,124500.0
2011-02-08 10:10:00,46.41,46.43,46.39,46.43,44700.0,20.7824,20.7914,20.7735,20.7914,44700.0
2011-02-08 10:15:00,46.42,46.45,46.39,46.45,61200.0,20.7869,20.8003,20.7735,20.8003,61200.0
2011-02-08 10:20:00,46.45,46.47,46.43,46.46,84400.0,20.8003,20.8093,20.7914,20.8048,84400.0
2011-02-08 10:25:00,46.47,46.51,46.45,46.49,152900.0,20.8093,20.8272,20.8003,20.8182,152900.0
2011-02-08 10:30:00,46.49,46.52,46.48,46.49,105800.0,20.8182,20.8317,20.8138,20.8182,105800.0
2011-02-08 10:35:00,46.49,46.51,46.43,46.43,55100.0,20.8182,20.8272,20.7914,20.7914,55100.0
2011-02-08 10:40:00,46.44,46.48,46.44,46.45,64600.0,20.7959,20.8138,20.7959,20.8003,64600.0
2011-02-08 10:45:00,46.45,46.54,46.45,46.51,140000.0,20.8003,20.8406,20.8003,20.8272,140000.0
2011-02-08 10:50:00,46.51,46.54,46.48,46.5,172700.0,20.8272,20.8406,20.8138,20.8227,172700.0
2011-02-08 10:55:00,46.5,46.56,46.49,46.56,97100.0,20.8227,20.8496,20.8182,20.8496,97100.0
2011-02-08 11:00:00,46.57,46.58,46.51,46.52,114600.0,20.8541,20.8585,20.8272,20.8317,114600.0
2011-02-08 11:05:00,46.51,46.54,46.48,46.52,63300.0,20.8272,20.8406,20.8138,20.8317,63300.0
2011-02-08 11:10:00,46.51,46.75,46.51,46.74,164300.0,20.8272,20.9347,20.8272,20.9302,164300.0
2011-02-08 11:15:00,46.75,46.85,46.73,46.73,243000.0,20.9347,20.9795,20.9257,20.9257,243000.0
2011-02-08 11:20:00,46.73,46.8,46.73,46.78,89100.0,20.9257,20.9571,20.9257,20.9481,89100.0
2011-02-08 11:25:00,46.79,46.8,46.71,46.74,85800.0,20.9526,20.9571,20.9168,20.9302,85800.0
2011-02-08 11:30:00,46.75,46.82,46.74,46.8,78400.0,20.9347,20.966,20.9302,20.9571,78400.0
2011-02-08 11:35:00,46.8,46.88,46.77,46.86,190300.0,20.9571,20.9929,20.9436,20.9839,190300.0
2011-02-08 11:40:00,46.85,46.87,46.77,46.81,109900.0,20.9795,20.9884,20.9436,20.9615,109900.0
2011-02-08 11:45:00,46.8,46.87,46.8,46.83,68700.0,20.9571,20.9884,20.9571,20.9705,68700.0
2011-02-08 11:50:00,46.82,46.86,46.82,46.83,62000.0,20.966,20.9839,20.966,20.9705,62000.0
2011-02-08 11:55:00,46.83,46.84,46.82,46.84,54900.0,20.9705,20.975,20.966,20.975,54900.0
2011-02-08 12:00:00,46.84,46.9,46.83,46.84,143200.0,20.975,21.0018,20.9705,20.975,143200.0
2011-02-08 12:05:00,46.83,46.84,46.78,46.82,75100.0,20.9705,20.975,20.9481,20.966,75100.0
2011-02-08 12:10:00,46.82,46.82,46.79,46.79,26700.0,20.966,20.966,20.9526,20.9526,26700.0
2011-02-08 12:15:00,46.79,46.85,46.79,46.83,73700.0,20.9526,20.9795,20.9526,20.9705,73700.0
2011-02-08 12:20:00,46.83,46.88,46.82,46.85,120000.0,20.9705,20.9929,20.966,20.9795,120000.0
2011-02-08 12:25:00,46.85,46.86,46.83,46.85,26300.0,20.9795,20.9839,20.9705,20.9795,26300.0
2011-02-08 12:30:00,46.85,46.87,46.8,46.8,102100.0,20.9795,20.9884,20.9571,20.9571,102100.0
2011-02-08 12:35:00,46.81,46.84,46.79,46.82,57200.0,20.9615,20.975,20.9526,20.966,57200.0
2011-02-08 12:40:00,46.82,46.84,46.76,46.81,53900.0,20.966,20.975,20.9392,20.9615,53900.0
2011-02-08 12:45:00,46.8,46.85,46.8,46.81,51000.0,20.9571,20.9795,20.9571,20.9615,51000.0
2011-02-08 12:50:00,46.81,46.82,46.79,46.81,27200.0,20.9615,20.966,20.9526,20.9615,27200.0
2011-02-08 12:55:00,46.81,46.84,46.79,46.8,38600.0,20.9615,20.975,20.9526,20.9571,38600.0
2011-02-08 13:00:00,46.81,46.81,46.78,46.78,23500.0,20.9615,20.9615,20.9481,20.9481,23500.0
2011-02-08 13:05:00,46.78,46.8,46.75,46.76,54300.0,20.9481,20.9571,20.9347,20.9392,54300.0
2011-02-08 13:10:00,46.76,46.76,46.72,46.73,61700.0,20.9392,20.9392,20.9212,20.9257,61700.0
2011-02-08 13:15:00,46.72,46.77,46.72,46.74,48500.0,20.9212,20.9436,20.9212,20.9302,48500.0
2011-02-08 13:20:00,46.74,46.77,46.73,46.76,47500.0,20.9302,20.9436,20.9257,20.9392,47500.0
2011-02-08 13:25:00,46.76,46.76,46.72,46.73,39700.0,20.9392,20.9392,20.9212,20.9257,39700.0
2011-02-08 13:30:00,46.73,46.75,46.73,46.75,17800.0,20.9257,20.9347,20.9257,20.9347,17800.0
2011-02-08 13:35:00,46.75,46.75,46.71,46.72,29700.0,20.9347,20.9347,20.9168,20.9212,29700.0
2011-02-08 13:40:00,46.72,46.75,46.72,46.75,32700.0,20.9212,20.9347,20.9212,20.9347,32700.0
2011-02-08 13:45:00,46.75,46.77,46.73,46.76,40800.0,20.9347,20.9436,20.9257,20.9392,40800.0
2011-02-08 13:50:00,46.76,46.8,46.76,46.76,39500.0,20.9392,20.9571,20.9392,20.9392,39500.0
2011-02-08 13:55:00,46.77,46.77,46.73,46.75,37500.0,20.9436,20.9436,20.9257,20.9347,37500.0
2011-02-08 14:00:00,46.76,46.81,46.75,46.8,44400.0,20.9392,20.9615,20.9347,20.9571,44400.0
2011-02-08 14:05:00,46.8,46.87,46.8,46.85,70900.0,20.9571,20.9884,20.9571,20.9795,70900.0
2011-02-08 14:10:00,46.85,46.88,46.84,46.86,49800.0,20.9795,20.9929,20.975,20.9839,49800.0
2011-02-08 14:15:00,46.86,46.86,46.81,46.81,33200.0,20.9839,20.9839,20.9615,20.9615,33200.0
2011-02-08 14:20:00,46.81,46.85,46.8,46.84,33000.0,20.9615,20.9795,20.9571,20.975,33000.0
2011-02-08 14:25:00,46.84,46.86,46.84,46.86,13600.0,20.975,20.9839,20.975,20.9839,13600.0
2011-02-08 14:30:00,46.87,46.87,46.85,46.86,27700.0,20.9884,20.9884,20.9795,20.9839,27700.0
2011-02-08 14:35:00,46.86,46.89,46.86,46.87,47600.0,20.9839,20.9974,20.9839,20.9884,47600.0
2011-02-08 14:40:00,46.87,46.88,46.85,46.85,36000.0,20.9884,20.9929,20.9795,20.9795,36000.0
2011-02-08 14:45:00,46.86,46.86,46.84,46.85,25500.0,20.9839,20.9839,20.975,20.9795,25500.0
2011-02-08 14:50:00,46.85,46.85,46.81,46.82,31900.0,20.9795,20.9795,20.9615,20.966,31900.0
2011-02-08 14:55:00,46.83,46.83,46.74,46.77,46600.0,20.9705,20.9705,20.9302,20.9436,46600.0
2011-02-08 15:00:00,46.76,46.78,46.75,46.75,33700.0,20.9392,20.9481,20.9347,20.9347,33700.0
2011-02-08 15:05:00,46.76,46.81,46.74,46.81,40500.0,20.9392,20.9615,20.9302,20.9615,40500.0
2011-02-08 15:10:00,46.81,46.82,46.77,46.79,27200.0,20.9615,20.966,20.9436,20.9526,27200.0
2011-02-08 15:15:00,46.79,46.82,46.73,46.76,92700.0,20.9526,20.966,20.9257,20.9392,92700.0
2011-02-08 15:20:00,46.75,46.82,46.75,46.8,49700.0,20.9347,20.966,20.9347,20.9571,49700.0
2011-02-08 15:25:00,46.8,46.84,46.75,46.75,37600.0,20.9571,20.975,20.9347,20.9347,37600.0
2011-02-08 15:30:00,46.75,46.82,46.75,46.79,59800.0,20.9347,20.966,20.9347,20.9526,59800.0
2011-02-08 15:35:00,46.79,46.81,46.73,46.76,80800.0,20.9526,20.9615,20.9257,20.9392,80800.0
2011-02-08 15:40:00,46.77,46.8,46.75,46.76,48800.0,20.9436,20.9571,20.9347,20.9392,48800.0
2011-02-08 15:45:00,46.76,46.81,46.76,46.79,85200.0,20.9392,20.9615,20.9392,20.9526,85200.0
2011-02-08 15:50:00,46.79,46.81,46.77,46.81,126900.0,20.9526,20.9615,20.9436,20.9615,126900.0
2011-02-08 15:55:00,46.81,46.81,46.77,46.78,344400.0,20.9615,20.9615,20.9436,20.9481,344400.0
2011-02-09 09:30:00,46.25,46.27,46.2,46.2,207500.0,20.9006,20.9096,20.878,20.878,207500.0
2011-02-09 09:35:00,46.21,46.26,46.18,46.23,109700.0,20.8825,20.9051,20.8689,20.8915,109700.0
2011-02-09 09:40:00,46.22,46.26,46.19,46.23,61700.0,20.887,20.9051,20.8735,20.8915,61700.0
2011-02-09 09:45:00,46.22,46.22,46.07,46.08,213800.0,20.887,20.887,20.8192,20.8238,213800.0
2011-02-09 09:50:00,46.08,46.13,46.07,46.13,69900.0,20.8238,20.8463,20.8192,20.8463,69900.0
2011-02-09 09:55:00,46.13,46.22,46.1,46.19,122500.0,20.8463,20.887,20.8328,20.8735,122500.0
2011-02-09 10:00:00,46.19,46.19,46.1,46.19,79700.0,20.8735,20.8735,20.8328,20.8735,79700.0
2011-02-09 10:05:00,46.19,46.22,46.11,46.13,118000.0,20.8735,20.887,20.8373,20.8463,118000.0
2011-02-09 10:10:00,46.13,46.14,46.08,46.1,89400.0,20.8463,20.8509,20.8238,20.8328,89400.0
2011-02-09 10:15:00,46.1,46.18,46.09,46.17,106100.0,20.8328,20.8689,20.8283,20.8644,106100.0
2011-02-09 10:20:00,46.18,46.2,46.15,46.19,61900.0,20.8689,20.878,20.8554,20.8735,61900.0
2011-02-09 10:25:00,46.19,46.22,46.16,46.22,57900.0,20.8735,20.887,20.8599,20.887,57900.0
2011-02-09 10:30:00,46.21,46.36,46.19,46.34,110200.0,20.8825,20.9503,20.8735,20.9412,110200.0
2011-02-09 10:35:00,46.34,46.34,46.25,46.28,38500.0,20.9412,20.9412,20.9006,20.9141,38500.0
2011-02-09 10:40:00,46.28,46.29,46.24,46.24,34500.0,20.9141,20.9187,20.8961,20.8961,34500.0
2011-02-09 10:45:00,46.24,46.24,46.17,46.21,90800.0,20.8961,20.8961,20.8644,20.8825,90800.0
2011-02-09 10:50:00,46.22,46.26,46.2,46.26,62600.0,20.887,20.9051,20.878,20.9051,62600.0
2011-02-09 10:55:00,46.26,46.27,46.23,46.27,54400.0,20.9051,20.9096,20.8915,20.9096,54400.0
2011-02-09 11:00:00,46.27,46.29,46.16,46.18,124700.0,20.9096,20.9187,20.8599,20.8689,124700.0
2011-02-09 11:05:00,46.17,46.18,46.14,46.14,75100.0,20.8644,20.8689,20.8509,20.8509,75100.0
2011-02-09 11:10:00,46.15,46.15,46.06,46.06,204300.0,20.8554,20.8554,20.8147,20.8147,204300.0
2011-02-09 11:15:00,46.06,46.16,46.06,46.12,145400.0,20.8147,20.8599,20.8147,20.8418,145400.0
2011-02-09 11:20:00,46.13,46.15,46.07,46.13,132200.0,20.8463,20.8554,20.8192,20.8463,132200.0
2011-02-09 11:25:00,46.14,46.14,46.02,46.05,137600.0,20.8509,20.8509,20.7966,20.8102,137600.0
2011-02-09 11:30:00,46.05,46.07,46.0,46.0,143800.0,20.8102,20.8192,20.7876,20.7876,143800.0
2011-02-09 11:35:00,46.0,46.01,45.95,45.95,154200.0,20.7876,20.7921,20.765,20.765,154200.0
2011-02-09 11:40:00,45.96,46.06,45.95,46.0,51600.0,20.7695,20.8147,20.765,20.7876,51600.0
2011-02-09 11:45:00,45.99,45.99,45.95,45.96,75500.0,20.7831,20.7831,20.765,20.7695,75500.0
2011-02-09 11:50:00,45.96,45.96,45.92,45.93,36400.0,20.7695,20.7695,20.7514,20.756,36400.0
2011-02-09 11:55:00,45.92,45.93,45.87,45.87,154300.0,20.7514,20.756,20.7289,20.7289,154300.0
2011-02-09 12:00:00,45.88,45.92,45.86,45.91,62600.0,20.7334,20.7514,20.7243,20.7469,62600.0
2011-02-09 12:05:00,45.91,45.93,45.85,45.91,82500.0,20.7469,20.756,20.7198,20.7469,82500.0
2011-02-09 12:10:00,45.9,45.95,45.88,45.95,47500.0,20.7424,20.765,20.7334,20.765,47500.0
2011-02-09 12:15:00,45.94,45.96,45.9,45.91,47700.0,20.7605,20.7695,20.7424,20.7469,47700.0
2011-02-09 12:20:00,45.93,45.96,45.89,45.94,31100.0,20.756,20.7695,20.7379,20.7605,31100.0
2011-02-09 12:25:00,45.94,45.95,45.89,45.93,47600.0,20.7605,20.765,20.7379,20.756,47600.0
2011-02-09 12:30:00,45.93,45.97,45.92,45.97,76900.0,20.756,20.774,20.7514,20.774,76900.0
2011-02-09 12:35:00,45.97,45.98,45.94,45.96,19400.0,20.774,20.7786,20.7605,20.7695,19400.0
2011-02-09 12:40:00,45.96,45.96,45.92,45.92,36300.0,20.7695,20.7695,20.7514,20.7514,36300.0
2011-02-09 12:45:00,45.92,45.92,45.88,45.91,62900.0,20.7514,20.7514,20.7334,20.7469,62900.0
2011-02-09 12:50:00,45.92,45.93,45.89,45.91,26600.0,20.7514,20.756,20.7379,20.7469,26600.0
2011-02-09 12:55:00,45.91,45.94,45.89,45.9,31000.0,20.7469,20.7605,20.7379,20.7424,31000.0
2011-02-09 13:00:00,45.89,45.96,45.89,45.93,43900.0,20.7379,20.7695,20.7379,20.756,43900.0
2011-02-09 13:05:00,45.93,45.98,45.92,45.98,37000.0,20.756,20.7786,20.7514,20.7786,37000.0
2011-02-09 13:10:00,45.98,46.0,45.96,45.97,31900.0,20.7786,20.7876,20.7695,20.774,31900.0
2011-02-09 13:15:00,45.97,46.02,45.96,46.02,29300.0,20.774,20.7966,20.7695,20.7966,29300.0
2011-02-09 13:20:00,46.02,46.04,45.94,45.94,63500.0,20.7966,20.8057,20.7605,20.7605,63500.0
2011-02-09 13:25:00,45.95,45.96,45.92,45.96,24100.0,20.765,20.7695,20.7514,20.7695,24100.0
2011-02-09 13:30:00,45.97,45.98,45.95,45.96,13100.0,20.774,20.7786,20.765,20.7695,13100.0
2011-02-09 13:35:00,45.95,45.96,45.92,45.92,27800.0,20.765,20.7695,20.7514,20.7514,27800.0
2011-02-09 13:40:00,45.92,45.93,45.91,45.93,26200.0,20.7514,20.756,20.7469,20.756,26200.0
2011-02-09 13:45:00,45.93,45.94,45.89,45.93,50500.0,20.756,20.7605,20.7379,20.756,50500.0
2011-02-09 13:50:00,45.92,45.94,45.88,45.91,51700.0,20.7514,20.7605,20.7334,20.7469,51700.0
2011-02-09 13:55:00,45.92,45.92,45.88,45.9,76400.0,20.7514,20.7514,20.7334,20.7424,76400.0
2011-02-09 14:00:00,45.89,45.91,45.84,45.87,83600.0,20.7379,20.7469,20.7153,20.7289,83600.0
2011-02-09 14:05:00,45.86,45.91,45.82,45.91,93500.0,20.7243,20.7469,20.7063,20.7469,93500.0
2011-02-09 14:10:00,45.91,45.95,45.89,45.9,37200.0,20.7469,20.765,20.7379,20.7424,37200.0
2011-02-09 14:15:00,45.89,45.9,45.84,45.87,46500.0,20.7379,20.7424,20.7153,20.7289,46500.0
2011-02-09 14:20:00,45.87,45.89,45.83,45.83,51000.0,20.7289,20.7379,20.7108,20.7108,51000.0
2011-02-09 14:25:00,45.83,45.9,45.81,45.89,47200.0,20.7108,20.7424,20.7017,20.7379,47200.0
2011-02-09 14:30:00,45.88,45.89,45.81,45.84,46100.0,20.7334,20.7379,20.7017,20.7153,46100.0
2011-02-09 14:35:00,45.83,45.84,45.79,45.79,90100.0,20.7108,20.7153,20.6927,20.6927,90100.0
2011-02-09 14:40:00,45.79,45.81,45.76,45.8,236900.0,20.6927,20.7017,20.6791,20.6972,236900.0
2011-02-09 14:45:00,45.79,45.82,45.75,45.76,70100.0,20.6927,20.7063,20.6746,20.6791,70100.0
2011-02-09 14:50:00,45.76,45.77,45.69,45.71,114600.0,20.6791,20.6837,20.6475,20.6565,114600.0
2011-02-09 14:55:00,45.71,45.74,45.69,45.71,60400.0,20.6565,20.6701,20.6475,20.6565,60400.0
2011-02-09 15:00:00,45.71,45.76,45.69,45.72,62200.0,20.6565,20.6791,20.6475,20.6611,62200.0
2011-02-09 15:05:00,45.72,45.75,45.71,45.73,68200.0,20.6611,20.6746,20.6565,20.6656,68200.0
2011-02-09 15:10:00,45.73,45.81,45.73,45.77,81700.0,20.6656,20.7017,20.6656,20.6837,81700.0
2011-02-09 15:15:00,45.78,45.78,45.71,45.72,72000.0,20.6882,20.6882,20.6565,20.6611,72000.0
2011-02-09 15:20:00,45.72,45.76,45.7,45.76,62700.0,20.6611,20.6791,20.652,20.6791,62700.0
2011-02-09 15:25:00,45.75,45.8,45.75,45.78,116700.0,20.6746,20.6972,20.6746,20.6882,116700.0
2011-02-09 15:30:00,45.78,45.83,45.75,45.77,127900.0,20.6882,20.7108,20.6746,20.6837,127900.0
2011-02-09 15:35:00,45.76,45.78,45.75,45.75,83200.0,20.6791,20.6882,20.6746,20.6746,83200.0
2011-02-09 15:40:00,45.75,45.78,45.75,45.78,75400.0,20.6746,20.6882,20.6746,20.6882,75400.0
2011-02-09 15:45:00,45.78,45.87,45.77,45.8,276000.0,20.6882,20.7289,20.6837,20.6972,276000.0
2011-02-09 15:50:00,45.8,45.84,45.79,45.82,146500.0,20.6972,20.7153,20.6927,20.7063,146500.0
2011-02-09 15:55:00,45.82,45.88,45.81,45.86,172900.0,20.7063,20.7334,20.7017,20.7243,172900.0
2011-02-10 09:30:00,45.65,45.68,45.61,45.63,126500.0,20.6294,20.643,20.6114,20.6204,126500.0
2011-02-10 09:35:00,45.63,45.79,45.62,45.79,90200.0,20.6204,20.6927,20.6159,20.6927,90200.0
2011-02-10 09:40:00,45.79,45.81,45.62,45.62,63000.0,20.6927,20.7017,20.6159,20.6159,63000.0
2011-02-10 09:45:00,45.62,45.64,45.56,45.61,254300.0,20.6159,20.6249,20.5888,20.6114,254300.0
2011-02-10 09:50:00,45.61,45.69,45.6,45.63,83400.0,20.6114,20.6475,20.6068,20.6204,83400.0
2011-02-10 09:55:00,45.62,45.75,45.61,45.73,95700.0,20.6159,20.6746,20.6114,20.6656,95700.0
2011-02-10 10:00:00,45.74,45.76,45.65,45.69,119600.0,20.6701,20.6791,20.6294,20.6475,119600.0
2011-02-10 10:05:00,45.69,45.75,45.68,45.71,72500.0,20.6475,20.6746,20.643,20.6565,72500.0
2011-02-10 10:10:00,45.71,45.89,45.71,45.89,95100.0,20.6565,20.7379,20.6565,20.7379,95100.0
2011-02-10 10:15:00,45.89,46.08,45.88,46.02,281400.0,20.7379,20.8238,20.7334,20.7966,281400.0
2011-02-10 10:20:00,46.03,46.04,45.87,45.87,113600.0,20.8012,20.8057,20.7289,20.7289,113600.0
2011-02-10 10:25:00,45.88,45.98,45.84,45.9,118100.0,20.7334,20.7786,20.7153,20.7424,118100.0
2011-02-10 10:30:00,45.91,45.93,45.81,45.84,93300.0,20.7469,20.756,20.7017,20.7153,93300.0
2011-02-10 10:35:00,45.84,45.9,45.82,45.84,163500.0,20.7153,20.7424,20.7063,20.7153,163500.0
2011-02-10 10:40:00,45.85,45.89,45.82,45.89,94000.0,20.7198,20.7379,20.7063,20.7379,94000.0
2011-02-10 10:45:00,45.88,45.94,45.87,45.91,59100.0,20.7334,20.7605,20.7289,20.7469,59100.0
2011-02-10 10:50:00,45.91,45.97,45.88,45.93,72100.0,20.7469,20.774,20.7334,20.756,72100.0
2011-02-10 10:55:00,45.93,45.98,45.91,45.93,113800.0,20.756,20.7786,20.7469,20.756,113800.0
2011-02-10 11:00:00,45.93,45.99,45.9,45.98,51300.0,20.756,20.7831,20.7424,20.7786,51300.0
2011-02-10 11:05:00,45.98,45.98,45.9,45.94,60900.0,20.7786,20.7786,20.7424,20.7605,60900.0
2011-02-10 11:10:00,45.95,46.07,45.94,46.07,139000.0,20.765,20.8192,20.7605,20.8192,139000.0
2011-02-10 11:15:00,46.07,46.15,45.99,46.05,201800.0,20.8192,20.8554,20.7831,20.8102,201800.0
2011-02-10 11:20:00,46.05,46.07,46.01,46.03,113000.0,20.8102,20.8192,20.7921,20.8012,113000.0
2011-02-10 11:25:00,46.02,46.13,45.99,46.09,180700.0,20.7966,20.8463,20.7831,20.8283,180700.0
2011-02-10 11:30:00,46.09,46.12,46.02,46.1,105000.0,20.8283,20.8418,20.7966,20.8328,105000.0
2011-02-10 11:35:00,46.11,46.14,46.04,46.08,282100.0,20.8373,20.8509,20.8057,20.8238,282100.0
2011-02-10 11:40:00,46.07,46.08,45.92,45.97,90900.0,20.8192,20.8238,20.7514,20.774,90900.0
2011-02-10 11:45:00,45.97,45.98,45.91,45.94,51200.0,20.774,20.7786,20.7469,20.7605,51200.0
2011-02-10 11:50:00,45.95,45.96,45.9,45.94,87800.0,20.765,20.7695,20.7424,20.7605,87800.0
2011-02-10 11:55:00,45.94,45.95,45.93,45.94,72800.0,20.7605,20.765,20.756,20.7605,72800.0
2011-02-10 12:00:00,45.94,45.97,45.91,45.95,29000.0,20.7605,20.774,20.7469,20.765,29000.0
2011-02-10 12:05:00,45.94,45.99,45.93,45.97,28500.0,20.7605,20.7831,20.756,20.774,28500.0
2011-02-10 12:10:00,45.96,46.08,45.93,45.94,107700.0,20.7695,20.8238,20.756,20.7605,107700.0
2011-02-10 12:15:00,45.94,45.99,45.93,45.98,23600.0,20.7605,20.7831,20.756,20.7786,23600.0
2011-02-10 12:20:00,45.97,45.98,45.94,45.95,12500.0,20.774,20.7786,20.7605,20.765,12500.0
2011-02-10 12:25:00,45.96,46.0,45.95,45.97,34900.0,20.7695,20.7876,20.765,20.774,34900.0
2011-02-10 12:30:00,45.96,46.01,45.94,45.95,28700.0,20.7695,20.7921,20.7605,20.765,28700.0
2011-02-10 12:35:00,45.95,46.03,45.94,45.94,28400.0,20.765,20.8012,20.7605,20.7605,28400.0
2011-02-10 12:40:00,45.93,45.96,45.92,45.93,20600.0,20.756,20.7695,20.7514,20.756,20600.0
2011-02-10 12:45:00,45.93,45.97,45.9,45.91,25900.0,20.756,20.774,20.7424,20.7469,25900.0
2011-02-10 12:50:00,45.9,45.94,45.9,45.94,17000.0,20.7424,20.7605,20.7424,20.7605,17000.0
2011-02-10 12:55:00,45.93,45.94,45.9,45.9,14200.0,20.756,20.7605,20.7424,20.7424,14200.0
2011-02-10 13:00:00,45.9,45.91,45.85,45.86,74800.0,20.7424,20.7469,20.7198,20.7243,74800.0
2011-02-10 13:05:00,45.87,45.9,45.85,45.86,42200.0,20.7289,20.7424,20.7198,20.7243,42200.0
2011-02-10 13:10:00,45.86,45.94,45.86,45.93,21700.0,20.7243,20.7605,20.7243,20.756,21700.0
2011-02-10 13:15:00,45.94,45.94,45.88,45.92,11000.0,20.7605,20.7605,20.7334,20.7514,11000.0
2011-02-10 13:20:00,45.91,45.96,45.91,45.96,9800.0,20.7469,20.7695,20.7469,20.7695,9800.0
2011-02-10 13:25:00,45.96,45.96,45.89,45.9,20900.0,20.7695,20.7695,20.7379,20.7424,20900.0
2011-02-10 13:30:00,45.9,45.92,45.89,45.89,21000.0,20.7424,20.7514,20.7379,20.7379,21000.0
2011-02-10 13:35:00,45.89,45.92,45.88,45.9,18800.0,20.7379,20.7514,20.7334,20.7424,18800.0
2011-02-10 13:40:00,45.9,45.92,45.88,45.89,22000.0,20.7424,20.7514,20.7334,20.7379,22000.0
2011-02-10 13:45:00,45.89,45.96,45.89,45.94,48600.0,20.7379,20.7695,20.7379,20.7605,48600.0
2011-02-10 13:50:00,45.94,45.98,45.92,45.96,59000.0,20.7605,20.7786,20.7514,20.7695,59000.0
2011-02-10 13:55:00,45.96,45.96,45.94,45.94,9100.0,20.7695,20.7695,20.7605,20.7605,9100.0
2011-02-10 14:00:00,45.96,46.0,45.93,45.97,21100.0,20.7695,20.7876,20.756,20.774,21100.0
2011-02-10 14:05:00,45.97,45.99,45.94,45.97,13500.0,20.774,20.7831,20.7605,20.774,13500.0
2011-02-10 14:10:00,45.97,46.02,45.96,46.01,41300.0,20.774,20.7966,20.7695,20.7921,41300.0
2011-02-10 14:15:00,46.01,46.02,45.95,45.96,23800.0,20.7921,20.7966,20.765,20.7695,23800.0
2011-02-10 14:20:00,45.96,46.0,45.95,45.98,23800.0,20.7695,20.7876,20.765,20.7786,23800.0
2011-02-10 14:25:00,45.98,46.01,45.96,45.97,28700.0,20.7786,20.7921,20.7695,20.774,28700.0
2011-02-10 14:30:00,45.98,45.99,45.95,45.96,33400.0,20.7786,20.7831,20.765,20.7695,33400.0
2011-02-10 14:35:00,45.95,45.98,45.93,45.98,34500.0,20.765,20.7786,20.756,20.7786,34500.0
2011-02-10 14:40:00,45.99,45.99,45.96,45.98,13500.0,20.7831,20.7831,20.7695,20.7786,13500.0
2011-02-10 14:45:00,45.98,46.0,45.97,45.97,16300.0,20.7786,20.7876,20.774,20.774,16300.0
2011-02-10 14:50:00,45.96,45.97,45.93,45.96,19700.0,20.7695,20.774,20.756,20.7695,19700.0
2011-02-10 14:55:00,45.97,45.98,45.94,45.94,38200.0,20.774,20.7786,20.7605,20.7605,38200.0
2011-02-10 15:00:00,45.95,46.0,45.95,45.99,61700.0,20.765,20.7876,20.765,20.7831,61700.0
2011-02-10 15:05:00,45.99,46.0,45.96,45.97,30300.0,20.7831,20.7876,20.7695,20.774,30300.0
2011-02-10 15:10:00,45.96,45.97,45.93,45.96,27200.0,20.7695,20.774,20.756,20.7695,27200.0
2011-02-10 15:15:00,45.97,46.0,45.95,45.95,41800.0,20.774,20.7876,20.765,20.765,41800.0
2011-02-10 15:20:00,45.95,46.0,45.94,45.95,54200.0,20.765,20.7876,20.7605,20.765,54200.0
2011-02-10 15:25:00,45.96,46.02,45.94,46.01,161300.0,20.7695,20.7966,20.7605,20.7921,161300.0
2011-02-10 15:30:00,46.01,46.02,45.96,45.97,76500.0,20.7921,20.7966,20.7695,20.774,76500.0
2011-02-10 15:35:00,45.97,46.02,45.97,46.0,73400.0,20.774,20.7966,20.774,20.7876,73400.0
2011-02-10 15:40:00,46.0,46.03,45.99,46.01,65000.0,20.7876,20.8012,20.7831,20.7921,65000.0
2011-02-10 15:45:00,46.01,46.08,46.01,46.04,282900.0,20.7921,20.8238,20.7921,20.8057,282900.0
2011-02-10 15:50:00,46.05,46.05,45.85,45.87,206200.0,20.8102,20.8102,20.7198,20.7289,206200.0
2011-02-10 15:55:00,45.87,45.96,45.87,45.93,216100.0,20.7289,20.7695,20.7289,20.756,216100.0
2011-02-11 09:30:00,45.5,45.54,45.46,45.48,261400.0,20.5616,20.5797,20.5436,20.5526,261400.0
2011-02-11 09:35:00,45.48,45.67,45.46,45.67,198800.0,20.5526,20.6385,20.5436,20.6385,198800.0
2011-02-11 09:40:00,45.66,45.69,45.63,45.64,233800.0,20.634,20.6475,20.6204,20.6249,233800.0
2011-02-11 09:45:00,45.64,45.64,45.59,45.63,180800.0,20.6249,20.6249,20.6023,20.6204,180800.0
2011-02-11 09:50:00,45.63,45.64,45.59,45.59,241800.0,20.6204,20.6249,20.6023,20.6023,241800.0
2011-02-11 09:55:00,45.6,45.61,45.54,45.59,160600.0,20.6068,20.6114,20.5797,20.6023,160600.0
2011-02-11 10:00:00,45.59,45.64,45.58,45.62,130900.0,20.6023,20.6249,20.5978,20.6159,130900.0
2011-02-11 10:05:00,45.62,45.65,45.58,45.6,77800.0,20.6159,20.6294,20.5978,20.6068,77800.0
2011-02-11 10:10:00,45.61,45.65,45.55,45.61,110600.0,20.6114,20.6294,20.5842,20.6114,110600.0
2011-02-11 10:15:00,45.6,45.7,45.6,45.65,81200.0,20.6068,20.652,20.6068,20.6294,81200.0
2011-02-11 10:20:00,45.66,45.7,45.65,45.68,67100.0,20.634,20.652,20.6294,20.643,67100.0
2011-02-11 10:25:00,45.68,45.75,45.67,45.75,140800.0,20.643,20.6746,20.6385,20.6746,140800.0
2011-02-11 10:30:00,45.76,45.79,45.73,45.76,104800.0,20.6791,20.6927,20.6656,20.6791,104800.0
2011-02-11 10:35:00,45.76,45.8,45.74,45.78,70800.0,20.6791,20.6972,20.6701,20.6882,70800.0
2011-02-11 10:40:00,45.78,45.79,45.76,45.77,32400.0,20.6882,20.6927,20.6791,20.6837,32400.0
2011-02-11 10:45:00,45.76,45.87,45.74,45.87,81500.0,20.6791,20.7289,20.6701,20.7289,81500.0
2011-02-11 10:50:00,45.87,45.93,45.86,45.92,66800.0,20.7289,20.756,20.7243,20.7514,66800.0
2011-02-11 10:55:00,45.92,45.92,45.87,45.9,90500.0,20.7514,20.7514,20.7289,20.7424,90500.0
2011-02-11 11:00:00,45.89,46.0,45.87,45.91,147900.0,20.7379,20.7876,20.7289,20.7469,147900.0
2011-02-11 11:05:00,45.9,45.91,45.84,45.89,142600.0,20.7424,20.7469,20.7153,20.7379,142600.0
2011-02-11 11:10:00,45.9,45.94,45.87,45.88,112500.0,20.7424,20.7605,20.7289,20.7334,112500.0
2011-02-11 11:15:00,45.89,45.94,45.87,45.92,71700.0,20.7379,20.7605,20.7289,20.7514,71700.0
2011-02-11 11:20:00,45.91,45.91,45.84,45.88,100300.0,20.7469,20.7469,20.7153,20.7334,100300.0
2011-02-11 11:25:00,45.88,45.89,45.77,45.79,82100.0,20.7334,20.7379,20.6837,20.6927,82100.0
2011-02-11 11:30:00,45.79,45.8,45.7,45.71,176600.0,20.6927,20.6972,20.652,20.6565,176600.0
2011-02-11 11:35:00,45.7,45.79,45.7,45.77,95100.0,20.652,20.6927,20.652,20.6837,95100.0
2011-02-11 11:40:00,45.76,45.82,45.75,45.8,31800.0,20.6791,20.7063,20.6746,20.6972,31800.0
2011-02-11 11:45:00,45.81,45.81,45.75,45.79,46000.0,20.7017,20.7017,20.6746,20.6927,46000.0
2011-02-11 11:50:00,45.8,45.83,45.75,45.76,56400.0,20.6972,20.7108,20.6746,20.6791,56400.0
2011-02-11 11:55:00,45.76,45.79,45.75,45.77,34900.0,20.6791,20.6927,20.6746,20.6837,34900.0
2011-02-11 12:00:00,45.76,45.78,45.72,45.72,50000.0,20.6791,20.6882,20.6611,20.6611,50000.0
2011-02-11 12:05:00,45.72,45.75,45.66,45.67,47700.0,20.6611,20.6746,20.634,20.6385,47700.0
2011-02-11 12:10:00,45.66,45.69,45.61,45.64,71100.0,20.634,20.6475,20.6114,20.6249,71100.0
2011-02-11 12:15:00,45.63,45.66,45.62,45.63,46900.0,20.6204,20.634,20.6159,20.6204,46900.0
2011-02-11 12:20:00,45.62,45.68,45.6,45.68,41000.0,20.6159,20.643,20.6068,20.643,41000.0
2011-02-11 12:25:00,45.67,45.73,45.65,45.72,62200.0,20.6385,20.6656,20.6294,20.6611,62200.0
2011-02-11 12:30:00,45.72,45.79,45.72,45.78,50100.0,20.6611,20.6927,20.6611,20.6882,50100.0
2011-02-11 12:35:00,45.78,45.78,45.71,45.72,52200.0,20.6882,20.6882,20.6565,20.6611,52200.0
2011-02-11 12:40:00,45.72,45.77,45.72,45.75,32500.0,20.6611,20.6837,20.6611,20.6746,32500.0
2011-02-11 12:45:00,45.74,45.79,45.72,45.77,56000.0,20.6701,20.6927,20.6611,20.6837,56000.0
2011-02-11 12:50:00,45.76,45.77,45.71,45.71,49300.0,20.6791,20.6837,20.6565,20.6565,49300.0
2011-02-11 12:55:00,45.71,45.74,45.69,45.74,28500.0,20.6565,20.6701,20.6475,20.6701,28500.0
2011-02-11 13:00:00,45.75,45.77,45.7,45.71,26200.0,20.6746,20.6837,20.652,20.6565,26200.0
2011-02-11 13:05:00,45.71,45.74,45.69,45.74,37500.0,20.6565,20.6701,20.6475,20.6701,37500.0
2011-02-11 13:10:00,45.73,45.75,45.69,45.7,35600.0,20.6656,20.6746,20.6475,20.652,35600.0
2011-02-11 13:15:00,45.69,45.7,45.65,45.67,51600.0,20.6475,20.652,20.6294,20.6385,51600.0
2011-02-11 13:20:00,45.68,45.69,45.63,45.68,52300.0,20.643,20.6475,20.6204,20.643,52300.0
2011-02-11 13:25:00,45.68,45.69,45.63,45.63,38600.0,20.643,20.6475,20.6204,20.6204,38600.0
2011-02-11 13:30:00,45.63,45.65,45.63,45.65,17600.0,20.6204,20.6294,20.6204,20.6294,17600.0
2011-02-11 13:35:00,45.65,45.65,45.63,45.65,26900.0,20.6294,20.6294,20.6204,20.6294,26900.0
2011-02-11 13:40:00,45.65,45.65,45.64,45.64,15600.0,20.6294,20.6294,20.6249,20.6249,15600.0
2011-02-11 13:45:00,45.65,45.65,45.63,45.64,57300.0,20.6294,20.6294,20.6204,20.6249,57300.0
2011-02-11 13:50:00,45.63,45.64,45.61,45.62,54900.0,20.6204,20.6249,20.6114,20.6159,54900.0
2011-02-11 13:55:00,45.62,45.64,45.6,45.63,187900.0,20.6159,20.6249,20.6068,20.6204,187900.0
2011-02-11 14:00:00,45.63,45.65,45.63,45.63,41500.0,20.6204,20.6294,20.6204,20.6204,41500.0
2011-02-11 14:05:00,45.64,45.66,45.62,45.66,47800.0,20.6249,20.634,20.6159,20.634,47800.0
2011-02-11 14:10:00,45.66,45.67,45.62,45.64,47100.0,20.634,20.6385,20.6159,20.6249,47100.0
2011-02-11 14:15:00,45.64,45.67,45.63,45.64,51400.0,20.6249,20.6385,20.6204,20.6249,51400.0
2011-02-11 14:20:00,45.64,45.65,45.6,45.65,56500.0,20.6249,20.6294,20.6068,20.6294,56500.0
2011-02-11 14:25:00,45.64,45.68,45.64,45.68,38700.0,20.6249,20.643,20.6249,20.643,38700.0
2011-02-11 14:30:00,45.68,45.71,45.67,45.7,49800.0,20.643,20.6565,20.6385,20.652,49800.0
2011-02-11 14:35:00,45.71,45.73,45.69,45.72,57400.0,20.6565,20.6656,20.6475,20.6611,57400.0
2011-02-11 14:40:00,45.72,45.76,45.71,45.75,35500.0,20.6611,20.6791,20.6565,20.6746,35500.0
2011-02-11 14:45:00,45.75,45.78,45.74,45.76,24900.0,20.6746,20.6882,20.6701,20.6791,24900.0
2011-02-11 14:50:00,45.77,45.79,45.75,45.75,31700.0,20.6837,20.6927,20.6746,20.6746,31700.0
2011-02-11 14:55:00,45.76,45.76,45.7,45.72,24400.0,20.6791,20.6791,20.652,20.6611,24400.0
2011-02-11 15:00:00,45.73,45.74,45.72,45.72,21100.0,20.6656,20.6701,20.6611,20.6611,21100.0
2011-02-11 15:05:00,45.72,45.76,45.71,45.76,61300.0,20.6611,20.6791,20.6565,20.6791,61300.0
2011-02-11 15:10:00,45.77,45.83,45.76,45.83,55500.0,20.6837,20.7108,20.6791,20.7108,55500.0
2011-02-11 15:15:00,45.82,45.84,45.8,45.81,33200.0,20.7063,20.7153,20.6972,20.7017,33200.0
2011-02-11 15:20:00,45.8,45.88,45.8,45.88,90900.0,20.6972,20.7334,20.6972,20.7334,90900.0
2011-02-11 15:25:00,45.87,45.88,45.86,45.87,35200.0,20.7289,20.7334,20.7243,20.7289,35200.0
2011-02-11 15:30:00,45.87,45.88,45.86,45.87,42300.0,20.7289,20.7334,20.7243,20.7289,42300.0
2011-02-11 15:35:00,45.87,45.87,45.83,45.83,82100.0,20.7289,20.7289,20.7108,20.7108,82100.0
2011-02-11 15:40:00,45.83,45.86,45.82,45.85,48600.0,20.7108,20.7243,20.7063,20.7198,48600.0
2011-02-11 15:45:00,45.86,45.86,45.82,45.83,108500.0,20.7243,20.7243,20.7063,20.7108,108500.0
2011-02-11 15:50:00,45.82,45.88,45.82,45.82,98900.0,20.7063,20.7334,20.7063,20.7063,98900.0
2011-02-11 15:55:00,45.83,45.86,45.78,45.78,119400.0,20.7108,20.7243,20.6882,20.6882,119400.0
2011-02-14 09:30:00,45.85,45.86,45.78,45.82,239000.0,20.7198,20.7243,20.6882,20.7063,239000.0
2011-02-14 09:35:00,45.82,45.89,45.78,45.88,114800.0,20.7063,20.7379,20.6882,20.7334,114800.0
2011-02-14 09:40:00,45.88,45.93,45.86,45.87,146700.0,20.7334,20.756,20.7243,20.7289,146700.0
2011-02-14 09:45:00,45.87,46.0,45.87,46.0,168500.0,20.7289,20.7876,20.7289,20.7876,168500.0
2011-02-14 09:50:00,45.99,46.0,45.93,45.96,156900.0,20.7831,20.7876,20.756,20.7695,156900.0
2011-02-14 09:55:00,45.96,45.98,45.89,45.93,109400.0,20.7695,20.7786,20.7379,20.756,109400.0
2011-02-14 10:00:00,45.94,46.03,45.94,46.01,236300.0,20.7605,20.8012,20.7605,20.7921,236300.0
2011-02-14 10:05:00,46.01,46.02,45.94,45.96,207100.0,20.7921,20.7966,20.7605,20.7695,207100.0
2011-02-14 10:10:00,45.95,46.04,45.94,46.03,161200.0,20.765,20.8057,20.7605,20.8012,161200.0
2011-02-14 10:15:00,46.02,46.15,46.01,46.09,353300.0,20.7966,20.8554,20.7921,20.8283,353300.0
2011-02-14 10:20:00,46.09,46.14,46.06,46.1,213400.0,20.8283,20.8509,20.8147,20.8328,213400.0
2011-02-14 10:25:00,46.1,46.18,46.08,46.16,210000.0,20.8328,20.8689,20.8238,20.8599,210000.0
2011-02-14 10:30:00,46.16,46.18,46.14,46.16,331500.0,20.8599,20.8689,20.8509,20.8599,331500.0
2011-02-14 10:35:00,46.16,46.17,46.1,46.16,184300.0,20.8599,20.8644,20.8328,20.8599,184300.0
2011-02-14 10:40:00,46.16,46.17,46.13,46.14,207800.0,20.8599,20.8644,20.8463,20.8509,207800.0
2011-02-14 10:45:00,46.14,46.16,46.11,46.14,187500.0,20.8509,20.8599,20.8373,20.8509,187500.0
2011-02-14 10:50:00,46.14,46.2,46.13,46.19,173900.0,20.8509,20.878,20.8463,20.8735,173900.0
2011-02-14 10:55:00,46.19,46.21,46.17,46.19,200800.0,20.8735,20.8825,20.8644,20.8735,200800.0
2011-02-14 11:00:00,46.18,46.19,46.15,46.16,117600.0,20.8689,20.8735,20.8554,20.8599,117600.0
2011-02-14 11:05:00,46.15,46.21,46.15,46.21,155900.0,20.8554,20.8825,20.8554,20.8825,155900.0
2011-02-14 11:10:00,46.21,46.22,46.18,46.2,136200.0,20.8825,20.887,20.8689,20.878,136200.0
2011-02-14 11:15:00,46.19,46.21,46.16,46.2,135200.0,20.8735,20.8825,20.8599,20.878,135200.0
2011-02-14 11:20:00,46.2,46.21,46.18,46.2,94400.0,20.878,20.8825,20.8689,20.878,94400.0
2011-02-14 11:25:00,46.2,46.23,46.18,46.2,177600.0,20.878,20.8915,20.8689,20.878,177600.0
2011-02-14 11:30:00,46.19,46.22,46.17,46.17,402700.0,20.8735,20.887,20.8644,20.8644,402700.0
2011-02-14 11:35:00,46.16,46.18,46.13,46.17,115900.0,20.8599,20.8689,20.8463,20.8644,115900.0
2011-02-14 11:40:00,46.17,46.28,46.16,46.28,147100.0,20.8644,20.9141,20.8599,20.9141,147100.0
2011-02-14 11:45:00,46.27,46.44,46.27,46.44,170000.0,20.9096,20.9864,20.9096,20.9864,170000.0
2011-02-14 11:50:00,46.45,46.46,46.43,46.44,125500.0,20.991,20.9955,20.9819,20.9864,125500.0
2011-02-14 11:55:00,46.44,46.57,46.44,46.54,199600.0,20.9864,21.0452,20.9864,21.0316,199600.0
2011-02-14 12:00:00,46.55,46.68,46.55,46.66,215800.0,21.0361,21.0949,21.0361,21.0859,215800.0
2011-02-14 12:05:00,46.65,46.66,46.49,46.5,142400.0,21.0813,21.0859,21.009,21.0136,142400.0
2011-02-14 12:10:00,46.51,46.64,46.51,46.63,94100.0,21.0181,21.0768,21.0181,21.0723,94100.0
2011-02-14 12:15:00,46.62,46.66,46.58,46.59,78300.0,21.0678,21.0859,21.0497,21.0542,78300.0
2011-02-14 12:20:00,46.59,46.66,46.59,46.66,181800.0,21.0542,21.0859,21.0542,21.0859,181800.0
2011-02-14 12:25:00,46.66,46.67,46.62,46.62,54200.0,21.0859,21.0904,21.0678,21.0678,54200.0
2011-02-14 12:30:00,46.63,46.67,46.61,46.66,76300.0,21.0723,21.0904,21.0633,21.0859,76300.0
2011-02-14 12:35:00,46.67,46.7,46.63,46.64,82500.0,21.0904,21.1039,21.0723,21.0768,82500.0
2011-02-14 12:40:00,46.64,46.66,46.63,46.64,172500.0,21.0768,21.0859,21.0723,21.0768,172500.0
2011-02-14 12:45:00,46.63,46.63,46.58,46.62,43800.0,21.0723,21.0723,21.0497,21.0678,43800.0
2011-02-14 12:50:00,46.62,46.65,46.6,46.63,57600.0,21.0678,21.0813,21.0587,21.0723,57600.0
2011-02-14 12:55:00,46.65,46.73,46.64,46.73,86000.0,21.0813,21.1175,21.0768,21.1175,86000.0
2011-02-14 13:00:00,46.73,46.78,46.73,46.78,84400.0,21.1175,21.1401,21.1175,21.1401,84400.0
2011-02-14 13:05:00,46.77,46.78,46.73,46.73,60300.0,21.1356,21.1401,21.1175,21.1175,60300.0
2011-02-14 13:10:00,46.73,46.75,46.7,46.74,60600.0,21.1175,21.1265,21.1039,21.122,60600.0
2011-02-14 13:15:00,46.73,46.77,46.73,46.76,92400.0,21.1175,21.1356,21.1175,21.131,92400.0
2011-02-14 13:20:00,46.76,46.8,46.76,46.79,85700.0,21.131,21.1491,21.131,21.1446,85700.0
2011-02-14 13:25:00,46.78,46.79,46.73,46.73,62000.0,21.1401,21.1446,21.1175,21.1175,62000.0
2011-02-14 13:30:00,46.74,46.78,46.73,46.77,91800.0,21.122,21.1401,21.1175,21.1356,91800.0
2011-02-14 13:35:00,46.77,46.79,46.76,46.77,51700.0,21.1356,21.1446,21.131,21.1356,51700.0
2011-02-14 13:40:00,46.78,46.78,46.73,46.77,40000.0,21.1401,21.1401,21.1175,21.1356,40000.0
2011-02-14 13:45:00,46.77,46.77,46.68,46.68,38200.0,21.1356,21.1356,21.0949,21.0949,38200.0
2011-02-14 13:50:00,46.68,46.7,46.67,46.7,49400.0,21.0949,21.1039,21.0904,21.1039,49400.0
2011-02-14 13:55:00,46.69,46.73,46.69,46.73,51600.0,21.0994,21.1175,21.0994,21.1175,51600.0
2011-02-14 14:00:00,46.73,46.78,46.72,46.75,70500.0,21.1175,21.1401,21.113,21.1265,70500.0
2011-02-14 14:05:00,46.75,46.77,46.72,46.76,28900.0,21.1265,21.1356,21.113,21.131,28900.0
2011-02-14 14:10:00,46.76,46.76,46.7,46.71,60200.0,21.131,21.131,21.1039,21.1085,60200.0
2011-02-14 14:15:00,46.71,46.71,46.68,46.68,38200.0,21.1085,21.1085,21.0949,21.0949,38200.0
2011-02-14 14:20:00,46.69,46.69,46.61,46.62,89000.0,21.0994,21.0994,21.0633,21.0678,89000.0
2011-02-14 14:25:00,46.62,46.62,46.58,46.6,105700.0,21.0678,21.0678,21.0497,21.0587,105700.0
2011-02-14 14:30:00,46.6,46.61,46.57,46.58,47400.0,21.0587,21.0633,21.0452,21.0497,47400.0
2011-02-14 14:35:00,46.58,46.59,46.56,46.58,29400.0,21.0497,21.0542,21.0407,21.0497,29400.0
2011-02-14 14:40:00,46.57,46.63,46.57,46.59,46000.0,21.0452,21.0723,21.0452,21.0542,46000.0
2011-02-14 14:45:00,46.59,46.65,46.58,46.63,76000.0,21.0542,21.0813,21.0497,21.0723,76000.0
2011-02-14 14:50:00,46.63,46.68,46.62,46.68,118800.0,21.0723,21.0949,21.0678,21.0949,118800.0
2011-02-14 14:55:00,46.68,46.72,46.67,46.72,44900.0,21.0949,21.113,21.0904,21.113,44900.0
2011-02-14 15:00:00,46.72,46.75,46.71,46.72,88200.0,21.113,21.1265,21.1085,21.113,88200.0
2011-02-14 15:05:00,46.73,46.73,46.68,46.68,56700.0,21.1175,21.1175,21.0949,21.0949,56700.0
2011-02-14 15:10:00,46.68,46.68,46.64,46.65,101500.0,21.0949,21.0949,21.0768,21.0813,101500.0
2011-02-14 15:15:00,46.65,46.7,46.64,46.68,71000.0,21.0813,21.1039,21.0768,21.0949,71000.0
2011-02-14 15:20:00,46.69,46.72,46.66,46.7,84300.0,21.0994,21.113,21.0859,21.1039,84300.0
2011-02-14 15:25:00,46.71,46.71,46.6,46.61,86900.0,21.1085,21.1085,21.0587,21.0633,86900.0
2011-02-14 15:30:00,46.6,46.71,46.6,46.71,141300.0,21.0587,21.1085,21.0587,21.1085,141300.0
2011-02-14 15:35:00,46.71,46.73,46.65,46.71,242900.0,21.1085,21.1175,21.0813,21.1085,242900.0
2011-02-14 15:40:00,46.71,46.76,46.7,46.75,91100.0,21.1085,21.131,21.1039,21.1265,91100.0
2011-02-14 15:45:00,46.75,46.76,46.71,46.72,137000.0,21.1265,21.131,21.1085,21.113,137000.0
2011-02-14 15:50:00,46.72,46.73,46.7,46.73,211700.0,21.113,21.1175,21.1039,21.1175,211700.0
2011-02-14 15:55:00,46.72,46.73,46.67,46.68,293800.0,21.113,21.1175,21.0904,21.0949,293800.0
2011-02-15 09:30:00,47.0,47.09,46.93,46.94,373800.0,21.2395,21.2802,21.2079,21.2124,373800.0
2011-02-15 09:35:00,46.94,47.03,46.91,46.98,294100.0,21.2124,21.2531,21.1988,21.2305,294100.0
2011-02-15 09:40:00,46.97,47.04,46.92,47.02,222100.0,21.2259,21.2576,21.2034,21.2485,222100.0
2011-02-15 09:45:00,47.02,47.12,47.02,47.06,293300.0,21.2485,21.2937,21.2485,21.2666,293300.0
2011-02-15 09:50:00,47.06,47.13,47.01,47.12,163700.0,21.2666,21.2983,21.244,21.2937,163700.0
2011-02-15 09:55:00,47.13,47.13,47.08,47.1,169900.0,21.2983,21.2983,21.2757,21.2847,169900.0
2011-02-15 10:00:00,47.1,47.12,46.98,47.03,175200.0,21.2847,21.2937,21.2305,21.2531,175200.0
2011-02-15 10:05:00,47.03,47.06,46.95,47.02,203900.0,21.2531,21.2666,21.2169,21.2485,203900.0
2011-02-15 10:10:00,47.02,47.07,46.98,47.03,175200.0,21.2485,21.2711,21.2305,21.2531,175200.0
2011-02-15 10:15:00,47.04,47.1,47.01,47.07,229300.0,21.2576,21.2847,21.244,21.2711,229300.0
2011-02-15 10:20:00,47.07,47.13,47.05,47.06,166200.0,21.2711,21.2983,21.2621,21.2666,166200.0
2011-02-15 10:25:00,47.06,47.09,47.03,47.06,439500.0,21.2666,21.2802,21.2531,21.2666,439500.0
2011-02-15 10:30:00,47.06,47.12,47.05,47.1,275600.0,21.2666,21.2937,21.2621,21.2847,275600.0
2011-02-15 10:35:00,47.1,47.22,47.09,47.2,2275900.0,21.2847,21.3389,21.2802,21.3299,2275900.0
2011-02-15 10:40:00,47.2,47.23,47.13,47.17,162300.0,21.3299,21.3434,21.2983,21.3163,162300.0
2011-02-15 10:45:00,47.17,47.2,47.1,47.1,165600.0,21.3163,21.3299,21.2847,21.2847,165600.0
2011-02-15 10:50:00,47.1,47.18,47.07,47.16,151300.0,21.2847,21.3208,21.2711,21.3118,151300.0
2011-02-15 10:55:00,47.17,47.23,47.13,47.16,177000.0,21.3163,21.3434,21.2983,21.3118,177000.0
2011-02-15 11:00:00,47.15,47.2,47.1,47.13,206100.0,21.3073,21.3299,21.2847,21.2983,206100.0
2011-02-15 11:05:00,47.13,47.2,47.12,47.19,131300.0,21.2983,21.3299,21.2937,21.3254,131300.0
2011-02-15 11:10:00,47.2,47.23,47.19,47.22,181600.0,21.3299,21.3434,21.3254,21.3389,181600.0
2011-02-15 11:15:00,47.23,47.23,47.12,47.16,118400.0,21.3434,21.3434,21.2937,21.3118,118400.0
2011-02-15 11:20:00,47.15,47.19,47.14,47.16,127900.0,21.3073,21.3254,21.3028,21.3118,127900.0
2011-02-15 11:25:00,47.16,47.16,47.13,47.15,225700.0,21.3118,21.3118,21.2983,21.3073,225700.0
2011-02-15 11:30:00,47.17,47.18,47.12,47.14,222700.0,21.3163,21.3208,21.2937,21.3028,222700.0
2011-02-15 11:35:00,47.13,47.19,47.12,47.15,45900.0,21.2983,21.3254,21.2937,21.3073,45900.0
2011-02-15 11:40:00,47.15,47.19,47.15,47.18,31300.0,21.3073,21.3254,21.3073,21.3208,31300.0
2011-02-15 11:45:00,47.18,47.18,47.12,47.16,331900.0,21.3208,21.3208,21.2937,21.3118,331900.0
2011-02-15 11:50:00,47.16,47.2,47.15,47.18,67300.0,21.3118,21.3299,21.3073,21.3208,67300.0
2011-02-15 11:55:00,47.18,47.19,47.17,47.18,55100.0,21.3208,21.3254,21.3163,21.3208,55100.0
2011-02-15 12:00:00,47.18,47.19,47.17,47.18,71200.0,21.3208,21.3254,21.3163,21.3208,71200.0
2011-02-15 12:05:00,47.18,47.19,47.16,47.19,68800.0,21.3208,21.3254,21.3118,21.3254,68800.0
2011-02-15 12:10:00,47.19,47.23,47.18,47.23,56700.0,21.3254,21.3434,21.3208,21.3434,56700.0
2011-02-15 12:15:00,47.22,47.25,47.21,47.23,92200.0,21.3389,21.3525,21.3344,21.3434,92200.0
2011-02-15 12:20:00,47.23,47.23,47.17,47.17,51400.0,21.3434,21.3434,21.3163,21.3163,51400.0
2011-02-15 12:25:00,47.18,47.24,47.14,47.24,74600.0,21.3208,21.348,21.3028,21.348,74600.0
2011-02-15 12:30:00,47.24,47.3,47.24,47.3,112600.0,21.348,21.3751,21.348,21.3751,112600.0
2011-02-15 12:35:00,47.3,47.36,47.28,47.33,129600.0,21.3751,21.4022,21.366,21.3886,129600.0
2011-02-15 12:40:00,47.34,47.34,47.28,47.29,107600.0,21.3932,21.3932,21.366,21.3706,107600.0
2011-02-15 12:45:00,47.28,47.28,47.26,47.28,41800.0,21.366,21.366,21.357,21.366,41800.0
2011-02-15 12:50:00,47.27,47.29,47.21,47.26,76700.0,21.3615,21.3706,21.3344,21.357,76700.0
2011-02-15 12:55:00,47.27,47.27,47.23,47.23,44400.0,21.3615,21.3615,21.3434,21.3434,44400.0
2011-02-15 13:00:00,47.22,47.25,47.21,47.23,59100.0,21.3389,21.3525,21.3344,21.3434,59100.0
2011-02-15 13:05:00,47.24,47.29,47.23,47.29,78600.0,21.348,21.3706,21.3434,21.3706,78600.0
2011-02-15 13:10:00,47.28,47.33,47.27,47.32,73100.0,21.366,21.3886,21.3615,21.3841,73100.0
2011-02-15 13:15:00,47.32,47.34,47.26,47.29,53900.0,21.3841,21.3932,21.357,21.3706,53900.0
2011-02-15 13:20:00,47.28,47.29,47.21,47.24,60200.0,21.366,21.3706,21.3344,21.348,60200.0
2011-02-15 13:25:00,47.25,47.25,47.18,47.21,141700.0,21.3525,21.3525,21.3208,21.3344,141700.0
2011-02-15 13:30:00,47.2,47.24,47.2,47.24,56300.0,21.3299,21.348,21.3299,21.348,56300.0
2011-02-15 13:35:00,47.23,47.24,47.2,47.23,60300.0,21.3434,21.348,21.3299,21.3434,60300.0
2011-02-15 13:40:00,47.24,47.25,47.22,47.23,45000.0,21.348,21.3525,21.3389,21.3434,45000.0
2011-02-15 13:45:00,47.24,47.25,47.23,47.23,78300.0,21.348,21.3525,21.3434,21.3434,78300.0
2011-02-15 13:50:00,47.23,47.24,47.2,47.21,70900.0,21.3434,21.348,21.3299,21.3344,70900.0
2011-02-15 13:55:00,47.21,47.23,47.2,47.2,57700.0,21.3344,21.3434,21.3299,21.3299,57700.0
2011-02-15 14:00:00,47.21,47.22,47.18,47.18,139200.0,21.3344,21.3389,21.3208,21.3208,139200.0
2011-02-15 14:05:00,47.19,47.22,47.15,47.22,92100.0,21.3254,21.3389,21.3073,21.3389,92100.0
2011-02-15 14:10:00,47.21,47.21,47.17,47.2,161200.0,21.3344,21.3344,21.3163,21.3299,161200.0
2011-02-15 14:15:00,47.19,47.21,47.18,47.19,87500.0,21.3254,21.3344,21.3208,21.3254,87500.0
2011-02-15 14:20:00,47.19,47.2,47.15,47.17,91500.0,21.3254,21.3299,21.3073,21.3163,91500.0
2011-02-15 14:25:00,47.17,47.17,47.12,47.14,115100.0,21.3163,21.3163,21.2937,21.3028,115100.0
2011-02-15 14:30:00,47.14,47.17,47.13,47.14,57500.0,21.3028,21.3163,21.2983,21.3028,57500.0
2011-02-15 14:35:00,47.14,47.17,47.13,47.14,51500.0,21.3028,21.3163,21.2983,21.3028,51500.0
2011-02-15 14:40:00,47.15,47.18,47.14,47.15,79700.0,21.3073,21.3208,21.3028,21.3073,79700.0
2011-02-15 14:45:00,47.15,47.15,47.11,47.12,36900.0,21.3073,21.3073,21.2892,21.2937,36900.0
2011-02-15 14:50:00,47.12,47.15,47.09,47.14,105000.0,21.2937,21.3073,21.2802,21.3028,105000.0
2011-02-15 14:55:00,47.15,47.16,47.13,47.15,48300.0,21.3073,21.3118,21.2983,21.3073,48300.0
2011-02-15 15:00:00,47.15,47.17,47.13,47.16,96100.0,21.3073,21.3163,21.2983,21.3118,96100.0
2011-02-15 15:05:00,47.17,47.17,47.14,47.16,86600.0,21.3163,21.3163,21.3028,21.3118,86600.0
2011-02-15 15:10:00,47.16,47.18,47.15,47.17,101200.0,21.3118,21.3208,21.3073,21.3163,101200.0
2011-02-15 15:15:00,47.17,47.18,47.16,47.17,33000.0,21.3163,21.3208,21.3118,21.3163,33000.0
2011-02-15 15:20:00,47.17,47.18,47.11,47.13,225100.0,21.3163,21.3208,21.2892,21.2983,225100.0
2011-02-15 15:25:00,47.13,47.16,47.1,47.14,82200.0,21.2983,21.3118,21.2847,21.3028,82200.0
2011-02-15 15:30:00,47.15,47.17,47.05,47.11,387100.0,21.3073,21.3163,21.2621,21.2892,387100.0
2011-02-15 15:35:00,47.11,47.13,47.07,47.11,235100.0,21.2892,21.2983,21.2711,21.2892,235100.0
2011-02-15 15:40:00,47.1,47.13,47.06,47.1,506000.0,21.2847,21.2983,21.2666,21.2847,506000.0
2011-02-15 15:45:00,47.09,47.14,47.08,47.1,480000.0,21.2802,21.3028,21.2757,21.2847,480000.0
2011-02-15 15:50:00,47.1,47.12,47.0,47.03,446300.0,21.2847,21.2937,21.2395,21.2531,446300.0
2011-02-15 15:55:00,47.03,47.11,47.01,47.05,320500.0,21.2531,21.2892,21.244,21.2621,320500.0
2011-02-16 09:30:00,46.84,46.92,46.79,46.83,387300.0,21.1672,21.2034,21.1446,21.1627,387300.0
2011-02-16 09:35:00,46.83,47.07,46.83,47.05,462800.0,21.1627,21.2711,21.1627,21.2621,462800.0
2011-02-16 09:40:00,47.05,47.05,46.93,47.03,155500.0,21.2621,21.2621,21.2079,21.2531,155500.0
2011-02-16 09:45:00,47.04,47.04,46.93,47.01,113000.0,21.2576,21.2576,21.2079,21.244,113000.0
2011-02-16 09:50:00,47.0,47.02,46.91,46.95,154300.0,21.2395,21.2485,21.1988,21.2169,154300.0
2011-02-16 09:55:00,46.95,46.96,46.86,46.88,255600.0,21.2169,21.2214,21.1762,21.1853,255600.0
2011-02-16 10:00:00,46.88,46.9,46.8,46.84,141800.0,21.1853,21.1943,21.1491,21.1672,141800.0
2011-02-16 10:05:00,46.85,46.9,46.8,46.86,58700.0,21.1717,21.1943,21.1491,21.1762,58700.0
2011-02-16 10:10:00,46.87,46.88,46.83,46.85,166400.0,21.1808,21.1853,21.1627,21.1717,166400.0
2011-02-16 10:15:00,46.85,46.89,46.84,46.87,89500.0,21.1717,21.1898,21.1672,21.1808,89500.0
2011-02-16 10:20:00,46.86,46.97,46.86,46.96,105400.0,21.1762,21.2259,21.1762,21.2214,105400.0
2011-02-16 10:25:00,46.95,46.95,46.9,46.91,41600.0,21.2169,21.2169,21.1943,21.1988,41600.0
2011-02-16 10:30:00,46.92,47.1,46.92,47.08,152500.0,21.2034,21.2847,21.2034,21.2757,152500.0
2011-02-16 10:35:00,47.08,47.16,47.08,47.14,316600.0,21.2757,21.3118,21.2757,21.3028,316600.0
2011-02-16 10:40:00,47.14,47.14,47.04,47.12,120700.0,21.3028,21.3028,21.2576,21.2937,120700.0
2011-02-16 10:45:00,47.13,47.19,47.13,47.16,243600.0,21.2983,21.3254,21.2983,21.3118,243600.0
2011-02-16 10:50:00,47.16,47.18,47.14,47.17,220500.0,21.3118,21.3208,21.3028,21.3163,220500.0
2011-02-16 10:55:00,47.17,47.24,47.17,47.22,211000.0,21.3163,21.348,21.3163,21.3389,211000.0
2011-02-16 11:00:00,47.21,47.3,47.15,47.15,319800.0,21.3344,21.3751,21.3073,21.3073,319800.0
2011-02-16 11:05:00,47.15,47.25,47.15,47.24,294300.0,21.3073,21.3525,21.3073,21.348,294300.0
2011-02-16 11:10:00,47.24,47.25,47.21,47.25,161900.0,21.348,21.3525,21.3344,21.3525,161900.0
2011-02-16 11:15:00,47.25,47.25,47.09,47.1,94700.0,21.3525,21.3525,21.2802,21.2847,94700.0
2011-02-16 11:20:00,47.09,47.12,47.07,47.1,56500.0,21.2802,21.2937,21.2711,21.2847,56500.0
2011-02-16 11:25:00,47.1,47.19,47.05,47.19,43900.0,21.2847,21.3254,21.2621,21.3254,43900.0
2011-02-16 11:30:00,47.19,47.19,47.08,47.13,149700.0,21.3254,21.3254,21.2757,21.2983,149700.0
2011-02-16 11:35:00,47.13,47.21,47.06,47.2,95800.0,21.2983,21.3344,21.2666,21.3299,95800.0
2011-02-16 11:40:00,47.2,47.21,47.13,47.18,85200.0,21.3299,21.3344,21.2983,21.3208,85200.0
2011-02-16 11:45:00,47.19,47.25,47.19,47.2,99100.0,21.3254,21.3525,21.3254,21.3299,99100.0
2011-02-16 11:50:00,47.2,47.2,47.09,47.14,86300.0,21.3299,21.3299,21.2802,21.3028,86300.0
2011-02-16 11:55:00,47.14,47.21,47.11,47.16,91500.0,21.3028,21.3344,21.2892,21.3118,91500.0
2011-02-16 12:00:00,47.17,47.2,47.07,47.11,119000.0,21.3163,21.3299,21.2711,21.2892,119000.0
2011-02-16 12:05:00,47.1,47.1,47.0,47.02,123200.0,21.2847,21.2847,21.2395,21.2485,123200.0
2011-02-16 12:10:00,47.01,47.05,46.92,47.04,138400.0,21.244,21.2621,21.2034,21.2576,138400.0
2011-02-16 12:15:00,47.03,47.08,47.02,47.02,40700.0,21.2531,21.2757,21.2485,21.2485,40700.0
2011-02-16 12:20:00,47.03,47.05,47.0,47.03,142200.0,21.2531,21.2621,21.2395,21.2531,142200.0
2011-02-16 12:25:00,47.05,47.13,47.05,47.07,43500.0,21.2621,21.2983,21.2621,21.2711,43500.0
2011-02-16 12:30:00,47.07,47.15,47.0,47.09,93100.0,21.2711,21.3073,21.2395,21.2802,93100.0
2011-02-16 12:35:00,47.08,47.2,47.08,47.17,60900.0,21.2757,21.3299,21.2757,21.3163,60900.0
2011-02-16 12:40:00,47.18,47.21,47.16,47.17,50700.0,21.3208,21.3344,21.3118,21.3163,50700.0
2011-02-16 12:45:00,47.17,47.25,47.17,47.24,48800.0,21.3163,21.3525,21.3163,21.348,48800.0
2011-02-16 12:50:00,47.24,47.24,47.16,47.22,23100.0,21.348,21.348,21.3118,21.3389,23100.0
2011-02-16 12:55:00,47.22,47.27,47.21,47.26,71800.0,21.3389,21.3615,21.3344,21.357,71800.0
2011-02-16 13:00:00,47.27,47.27,47.18,47.19,30200.0,21.3615,21.3615,21.3208,21.3254,30200.0
2011-02-16 13:05:00,47.18,47.25,47.18,47.2,33900.0,21.3208,21.3525,21.3208,21.3299,33900.0
2011-02-16 13:10:00,47.2,47.24,47.19,47.24,29600.0,21.3299,21.348,21.3254,21.348,29600.0
2011-02-16 13:15:00,47.24,47.27,47.23,47.27,33500.0,21.348,21.3615,21.3434,21.3615,33500.0
2011-02-16 13:20:00,47.27,47.27,47.23,47.23,47000.0,21.3615,21.3615,21.3434,21.3434,47000.0
2011-02-16 13:25:00,47.23,47.27,47.21,47.25,56800.0,21.3434,21.3615,21.3344,21.3525,56800.0
2011-02-16 13:30:00,47.26,47.29,47.24,47.29,42600.0,21.357,21.3706,21.348,21.3706,42600.0
2011-02-16 13:35:00,47.28,47.29,47.26,47.29,24500.0,21.366,21.3706,21.357,21.3706,24500.0
2011-02-16 13:40:00,47.29,47.29,47.28,47.29,31400.0,21.3706,21.3706,21.366,21.3706,31400.0
2011-02-16 13:45:00,47.29,47.29,47.27,47.28,27800.0,21.3706,21.3706,21.3615,21.366,27800.0
2011-02-16 13:50:00,47.28,47.3,47.27,47.29,42400.0,21.366,21.3751,21.3615,21.3706,42400.0
2011-02-16 13:55:00,47.28,47.3,47.26,47.28,50900.0,21.366,21.3751,21.357,21.366,50900.0
2011-02-16 14:00:00,47.29,47.29,47.21,47.24,37100.0,21.3706,21.3706,21.3344,21.348,37100.0
2011-02-16 14:05:00,47.25,47.25,47.13,47.15,39100.0,21.3525,21.3525,21.2983,21.3073,39100.0
2011-02-16 14:10:00,47.14,47.17,47.11,47.13,33400.0,21.3028,21.3163,21.2892,21.2983,33400.0
2011-02-16 14:15:00,47.12,47.18,47.12,47.15,16900.0,21.2937,21.3208,21.2937,21.3073,16900.0
2011-02-16 14:20:00,47.14,47.17,47.13,47.17,20500.0,21.3028,21.3163,21.2983,21.3163,20500.0
2011-02-16 14:25:00,47.17,47.18,47.15,47.16,14700.0,21.3163,21.3208,21.3073,21.3118,14700.0
2011-02-16 14:30:00,47.16,47.2,47.15,47.19,25000.0,21.3118,21.3299,21.3073,21.3254,25000.0
2011-02-16 14:35:00,47.19,47.24,47.18,47.23,127500.0,21.3254,21.348,21.3208,21.3434,127500.0
2011-02-16 14:40:00,47.23,47.23,47.14,47.17,66400.0,21.3434,21.3434,21.3028,21.3163,66400.0
2011-02-16 14:45:00,47.17,47.22,47.17,47.22,51700.0,21.3163,21.3389,21.3163,21.3389,51700.0
2011-02-16 14:50:00,47.22,47.26,47.21,47.23,83000.0,21.3389,21.357,21.3344,21.3434,83000.0
2011-02-16 14:55:00,47.23,47.28,47.2,47.2,49500.0,21.3434,21.366,21.3299,21.3299,49500.0
2011-02-16 15:00:00,47.2,47.28,47.2,47.28,55200.0,21.3299,21.366,21.3299,21.366,55200.0
2011-02-16 15:05:00,47.27,47.3,47.25,47.25,82800.0,21.3615,21.3751,21.3525,21.3525,82800.0
2011-02-16 15:10:00,47.26,47.27,47.19,47.23,76000.0,21.357,21.3615,21.3254,21.3434,76000.0
2011-02-16 15:15:00,47.22,47.27,47.21,47.22,39500.0,21.3389,21.3615,21.3344,21.3389,39500.0
2011-02-16 15:20:00,47.23,47.25,47.2,47.2,42100.0,21.3434,21.3525,21.3299,21.3299,42100.0
2011-02-16 15:25:00,47.21,47.25,47.19,47.25,64700.0,21.3344,21.3525,21.3254,21.3525,64700.0
2011-02-16 15:30:00,47.25,47.3,47.24,47.29,111100.0,21.3525,21.3751,21.348,21.3706,111100.0
2011-02-16 15:35:00,47.28,47.3,47.25,47.29,50700.0,21.366,21.3751,21.3525,21.3706,50700.0
2011-02-16 15:40:00,47.28,47.3,47.26,47.29,63600.0,21.366,21.3751,21.357,21.3706,63600.0
2011-02-16 15:45:00,47.29,47.3,47.28,47.28,71000.0,21.3706,21.3751,21.366,21.366,71000.0
2011-02-16 15:50:00,47.29,47.29,47.23,47.23,87100.0,21.3706,21.3706,21.3434,21.3434,87100.0
2011-02-16 15:55:00,47.23,47.29,47.22,47.28,171900.0,21.3434,21.3706,21.3389,21.366,171900.0
2011-02-17 09:30:00,47.47,47.5,47.44,47.47,232700.0,21.4519,21.4655,21.4383,21.4519,232700.0
2011-02-17 09:35:00,47.47,47.57,47.44,47.56,284100.0,21.4519,21.4971,21.4383,21.4926,284100.0
2011-02-17 09:40:00,47.56,47.56,47.5,47.53,162000.0,21.4926,21.4926,21.4655,21.479,162000.0
2011-02-17 09:45:00,47.53,47.57,47.46,47.55,183700.0,21.479,21.4971,21.4474,21.4881,183700.0
2011-02-17 09:50:00,47.56,47.59,47.52,47.58,108800.0,21.4926,21.5061,21.4745,21.5016,108800.0
2011-02-17 09:55:00,47.58,47.6,47.55,47.57,80200.0,21.5016,21.5106,21.4881,21.4971,80200.0
2011-02-17 10:00:00,47.57,47.6,47.53,47.57,93600.0,21.4971,21.5106,21.479,21.4971,93600.0
2011-02-17 10:05:00,47.57,47.58,47.51,47.52,120100.0,21.4971,21.5016,21.47,21.4745,120100.0
2011-02-17 10:10:00,47.52,47.54,47.44,47.45,127600.0,21.4745,21.4835,21.4383,21.4429,127600.0
2011-02-17 10:15:00,47.47,47.51,47.46,47.47,79200.0,21.4519,21.47,21.4474,21.4519,79200.0
2011-02-17 10:20:00,47.48,47.57,47.47,47.52,75600.0,21.4564,21.4971,21.4519,21.4745,75600.0
2011-02-17 10:25:00,47.52,47.57,47.49,47.53,56200.0,21.4745,21.4971,21.4609,21.479,56200.0
2011-02-17 10:30:00,47.52,47.56,47.48,47.52,70600.0,21.4745,21.4926,21.4564,21.4745,70600.0
2011-02-17 10:35:00,47.51,47.57,47.48,47.5,47500.0,21.47,21.4971,21.4564,21.4655,47500.0
2011-02-17 10:40:00,47.5,47.51,47.45,47.48,61700.0,21.4655,21.47,21.4429,21.4564,61700.0
2011-02-17 10:45:00,47.49,47.5,47.46,47.46,66700.0,21.4609,21.4655,21.4474,21.4474,66700.0
2011-02-17 10:50:00,47.47,47.52,47.45,47.51,128800.0,21.4519,21.4745,21.4429,21.47,128800.0
2011-02-17 10:55:00,47.51,47.52,47.42,47.43,72200.0,21.47,21.4745,21.4293,21.4338,72200.0
2011-02-17 11:00:00,47.44,47.48,47.41,47.47,79000.0,21.4383,21.4564,21.4248,21.4519,79000.0
2011-02-17 11:05:00,47.47,47.49,47.46,47.48,27400.0,21.4519,21.4609,21.4474,21.4564,27400.0
2011-02-17 11:10:00,47.49,47.53,47.47,47.52,78200.0,21.4609,21.479,21.4519,21.4745,78200.0
2011-02-17 11:15:00,47.52,47.56,47.49,47.56,112500.0,21.4745,21.4926,21.4609,21.4926,112500.0
2011-02-17 11:20:00,47.55,47.58,47.54,47.57,139900.0,21.4881,21.5016,21.4835,21.4971,139900.0
2011-02-17 11:25:00,47.57,47.58,47.53,47.55,61200.0,21.4971,21.5016,21.479,21.4881,61200.0
2011-02-17 11:30:00,47.55,47.58,47.52,47.54,107100.0,21.4881,21.5016,21.4745,21.4835,107100.0
2011-02-17 11:35:00,47.55,47.6,47.51,47.51,77900.0,21.4881,21.5106,21.47,21.47,77900.0
2011-02-17 11:40:00,47.52,47.56,47.49,47.56,96600.0,21.4745,21.4926,21.4609,21.4926,96600.0
2011-02-17 11:45:00,47.57,47.59,47.55,47.58,62600.0,21.4971,21.5061,21.4881,21.5016,62600.0
2011-02-17 11:50:00,47.58,47.62,47.58,47.62,105400.0,21.5016,21.5197,21.5016,21.5197,105400.0
2011-02-17 11:55:00,47.62,47.63,47.59,47.59,46600.0,21.5197,21.5242,21.5061,21.5061,46600.0
2011-02-17 12:00:00,47.6,47.62,47.59,47.6,43800.0,21.5106,21.5197,21.5061,21.5106,43800.0
2011-02-17 12:05:00,47.6,47.61,47.56,47.56,26400.0,21.5106,21.5152,21.4926,21.4926,26400.0
2011-02-17 12:10:00,47.56,47.57,47.53,47.53,33600.0,21.4926,21.4971,21.479,21.479,33600.0
2011-02-17 12:15:00,47.54,47.54,47.5,47.51,50700.0,21.4835,21.4835,21.4655,21.47,50700.0
2011-02-17 12:20:00,47.51,47.57,47.51,47.56,54600.0,21.47,21.4971,21.47,21.4926,54600.0
2011-02-17 12:25:00,47.56,47.63,47.56,47.63,50100.0,21.4926,21.5242,21.4926,21.5242,50100.0
2011-02-17 12:30:00,47.63,47.64,47.6,47.6,84100.0,21.5242,21.5287,21.5106,21.5106,84100.0
2011-02-17 12:35:00,47.59,47.64,47.57,47.64,54600.0,21.5061,21.5287,21.4971,21.5287,54600.0
2011-02-17 12:40:00,47.64,47.66,47.63,47.63,45900.0,21.5287,21.5378,21.5242,21.5242,45900.0
2011-02-17 12:45:00,47.63,47.64,47.62,47.63,22900.0,21.5242,21.5287,21.5197,21.5242,22900.0
2011-02-17 12:50:00,47.63,47.64,47.58,47.6,58700.0,21.5242,21.5287,21.5016,21.5106,58700.0
2011-02-17 12:55:00,47.61,47.68,47.61,47.66,81300.0,21.5152,21.5468,21.5152,21.5378,81300.0
2011-02-17 13:00:00,47.67,47.68,47.49,47.61,334000.0,21.5423,21.5468,21.4609,21.5152,334000.0
2011-02-17 13:05:00,47.6,47.7,47.55,47.65,98700.0,21.5106,21.5558,21.4881,21.5332,98700.0
2011-02-17 13:10:00,47.65,47.67,47.64,47.66,44300.0,21.5332,21.5423,21.5287,21.5378,44300.0
2011-02-17 13:15:00,47.67,47.68,47.65,47.66,45200.0,21.5423,21.5468,21.5332,21.5378,45200.0
2011-02-17 13:20:00,47.67,47.68,47.65,47.67,58500.0,21.5423,21.5468,21.5332,21.5423,58500.0
2011-02-17 13:25:00,47.67,47.69,47.67,47.69,55000.0,21.5423,21.5513,21.5423,21.5513,55000.0
2011-02-17 13:30:00,47.69,47.71,47.67,47.68,49100.0,21.5513,21.5604,21.5423,21.5468,49100.0
2011-02-17 13:35:00,47.68,47.7,47.68,47.69,56300.0,21.5468,21.5558,21.5468,21.5513,56300.0
2011-02-17 13:40:00,47.69,47.7,47.67,47.69,36900.0,21.5513,21.5558,21.5423,21.5513,36900.0
2011-02-17 13:45:00,47.7,47.71,47.69,47.71,43500.0,21.5558,21.5604,21.5513,21.5604,43500.0
2011-02-17 13:50:00,47.71,47.75,47.71,47.74,66100.0,21.5604,21.5784,21.5604,21.5739,66100.0
2011-02-17 13:55:00,47.74,47.75,47.72,47.73,58800.0,21.5739,21.5784,21.5649,21.5694,58800.0
2011-02-17 14:00:00,47.73,47.74,47.7,47.7,66000.0,21.5694,21.5739,21.5558,21.5558,66000.0
2011-02-17 14:05:00,47.71,47.74,47.68,47.71,48000.0,21.5604,21.5739,21.5468,21.5604,48000.0
2011-02-17 14:10:00,47.71,47.73,47.71,47.72,18100.0,21.5604,21.5694,21.5604,21.5649,18100.0
2011-02-17 14:15:00,47.73,47.75,47.7,47.71,65400.0,21.5694,21.5784,21.5558,21.5604,65400.0
2011-02-17 14:20:00,47.71,47.73,47.69,47.73,32500.0,21.5604,21.5694,21.5513,21.5694,32500.0
2011-02-17 14:25:00,47.73,47.94,47.73,47.93,958000.0,21.5694,21.6643,21.5694,21.6598,958000.0
2011-02-17 14:30:00,47.94,47.98,47.89,47.91,190100.0,21.6643,21.6824,21.6417,21.6507,190100.0
2011-02-17 14:35:00,47.91,47.98,47.84,47.97,227000.0,21.6507,21.6824,21.6191,21.6779,227000.0
2011-02-17 14:40:00,47.97,48.03,47.96,48.0,282400.0,21.6779,21.705,21.6733,21.6914,282400.0
2011-02-17 14:45:00,48.0,48.07,48.0,48.07,190000.0,21.6914,21.723,21.6914,21.723,190000.0
2011-02-17 14:50:00,48.07,48.07,47.98,48.02,134300.0,21.723,21.723,21.6824,21.7004,134300.0
2011-02-17 14:55:00,48.03,48.03,47.99,48.01,84800.0,21.705,21.705,21.6869,21.6959,84800.0
2011-02-17 15:00:00,48.02,48.09,47.98,48.08,142000.0,21.7004,21.7321,21.6824,21.7276,142000.0
2011-02-17 15:05:00,48.08,48.08,48.0,48.02,119900.0,21.7276,21.7276,21.6914,21.7004,119900.0
2011-02-17 15:10:00,48.02,48.05,48.0,48.05,104800.0,21.7004,21.714,21.6914,21.714,104800.0
2011-02-17 15:15:00,48.04,48.11,48.04,48.11,120000.0,21.7095,21.7411,21.7095,21.7411,120000.0
2011-02-17 15:20:00,48.11,48.15,48.09,48.12,184100.0,21.7411,21.7592,21.7321,21.7456,184100.0
2011-02-17 15:25:00,48.12,48.25,48.11,48.24,262400.0,21.7456,21.8044,21.7411,21.7999,262400.0
2011-02-17 15:30:00,48.23,48.28,48.16,48.18,342400.0,21.7953,21.8179,21.7637,21.7728,342400.0
2011-02-17 15:35:00,48.18,48.18,48.08,48.09,265200.0,21.7728,21.7728,21.7276,21.7321,265200.0
2011-02-17 15:40:00,48.1,48.16,48.08,48.15,175000.0,21.7366,21.7637,21.7276,21.7592,175000.0
2011-02-17 15:45:00,48.15,48.17,48.07,48.08,252300.0,21.7592,21.7682,21.723,21.7276,252300.0
2011-02-17 15:50:00,48.09,48.12,48.05,48.06,352300.0,21.7321,21.7456,21.714,21.7185,352300.0
2011-02-17 15:55:00,48.06,48.12,48.05,48.08,667300.0,21.7185,21.7456,21.714,21.7276,667300.0
2011-02-18 09:30:00,48.09,48.12,48.07,48.08,277800.0,21.7321,21.7456,21.723,21.7276,277800.0
2011-02-18 09:35:00,48.08,48.08,47.96,47.97,177200.0,21.7276,21.7276,21.6733,21.6779,177200.0
2011-02-18 09:40:00,47.97,47.98,47.89,47.92,170800.0,21.6779,21.6824,21.6417,21.6553,170800.0
2011-02-18 09:45:00,47.92,47.98,47.91,47.97,455200.0,21.6553,21.6824,21.6507,21.6779,455200.0
2011-02-18 09:50:00,47.97,48.12,47.95,48.1,427300.0,21.6779,21.7456,21.6688,21.7366,427300.0
2011-02-18 09:55:00,48.1,48.1,48.01,48.01,114100.0,21.7366,21.7366,21.6959,21.6959,114100.0
2011-02-18 10:00:00,48.0,48.05,48.0,48.02,100400.0,21.6914,21.714,21.6914,21.7004,100400.0
2011-02-18 10:05:00,48.01,48.04,48.0,48.0,70400.0,21.6959,21.7095,21.6914,21.6914,70400.0
2011-02-18 10:10:00,48.0,48.03,47.97,47.99,83000.0,21.6914,21.705,21.6779,21.6869,83000.0
2011-02-18 10:15:00,47.99,48.04,47.99,48.02,108300.0,21.6869,21.7095,21.6869,21.7004,108300.0
2011-02-18 10:20:00,48.03,48.03,47.99,48.02,56800.0,21.705,21.705,21.6869,21.7004,56800.0
2011-02-18 10:25:00,48.02,48.04,47.95,47.97,93900.0,21.7004,21.7095,21.6688,21.6779,93900.0
2011-02-18 10:30:00,47.98,48.05,47.97,48.05,100500.0,21.6824,21.714,21.6779,21.714,100500.0
2011-02-18 10:35:00,48.04,48.05,48.02,48.02,85000.0,21.7095,21.714,21.7004,21.7004,85000.0
2011-02-18 10:40:00,48.03,48.11,48.03,48.1,116700.0,21.705,21.7411,21.705,21.7366,116700.0
2011-02-18 10:45:00,48.09,48.1,47.99,48.0,60600.0,21.7321,21.7366,21.6869,21.6914,60600.0
2011-02-18 10:50:00,47.99,48.03,47.99,48.0,83700.0,21.6869,21.705,21.6869,21.6914,83700.0
2011-02-18 10:55:00,48.0,48.0,47.94,47.94,55100.0,21.6914,21.6914,21.6643,21.6643,55100.0
2011-02-18 11:00:00,47.95,47.97,47.94,47.95,66300.0,21.6688,21.6779,21.6643,21.6688,66300.0
2011-02-18 11:05:00,47.95,47.97,47.94,47.96,29200.0,21.6688,21.6779,21.6643,21.6733,29200.0
2011-02-18 11:10:00,47.95,47.98,47.93,47.95,130300.0,21.6688,21.6824,21.6598,21.6688,130300.0
2011-02-18 11:15:00,47.94,47.95,47.92,47.94,54100.0,21.6643,21.6688,21.6553,21.6643,54100.0
2011-02-18 11:20:00,47.95,48.01,47.95,47.99,143200.0,21.6688,21.6959,21.6688,21.6869,143200.0
2011-02-18 11:25:00,47.99,48.0,47.95,47.97,62600.0,21.6869,21.6914,21.6688,21.6779,62600.0
2011-02-18 11:30:00,47.97,48.02,47.95,48.01,141600.0,21.6779,21.7004,21.6688,21.6959,141600.0
2011-02-18 11:35:00,48.01,48.06,48.01,48.06,85400.0,21.6959,21.7185,21.6959,21.7185,85400.0
2011-02-18 11:40:00,48.05,48.06,48.03,48.03,80400.0,21.714,21.7185,21.705,21.705,80400.0
2011-02-18 11:45:00,48.03,48.06,48.03,48.05,52600.0,21.705,21.7185,21.705,21.714,52600.0
2011-02-18 11:50:00,48.05,48.05,48.02,48.02,62200.0,21.714,21.714,21.7004,21.7004,62200.0
2011-02-18 11:55:00,48.03,48.04,48.01,48.03,56300.0,21.705,21.7095,21.6959,21.705,56300.0
2011-02-18 12:00:00,48.03,48.04,47.97,47.99,108500.0,21.705,21.7095,21.6779,21.6869,108500.0
2011-02-18 12:05:00,47.99,48.03,47.97,48.0,233000.0,21.6869,21.705,21.6779,21.6914,233000.0
2011-02-18 12:10:00,48.0,48.04,48.0,48.02,79200.0,21.6914,21.7095,21.6914,21.7004,79200.0
2011-02-18 12:15:00,48.03,48.1,48.03,48.09,72000.0,21.705,21.7366,21.705,21.7321,72000.0
2011-02-18 12:20:00,48.1,48.1,48.03,48.06,77000.0,21.7366,21.7366,21.705,21.7185,77000.0
2011-02-18 12:25:00,48.07,48.07,48.04,48.06,43700.0,21.723,21.723,21.7095,21.7185,43700.0
2011-02-18 12:30:00,48.06,48.09,48.05,48.09,53000.0,21.7185,21.7321,21.714,21.7321,53000.0
2011-02-18 12:35:00,48.08,48.08,48.04,48.06,46700.0,21.7276,21.7276,21.7095,21.7185,46700.0
2011-02-18 12:40:00,48.06,48.07,48.04,48.05,50700.0,21.7185,21.723,21.7095,21.714,50700.0
2011-02-18 12:45:00,48.06,48.06,48.02,48.06,35900.0,21.7185,21.7185,21.7004,21.7185,35900.0
2011-02-18 12:50:00,48.06,48.07,48.03,48.04,20500.0,21.7185,21.723,21.705,21.7095,20500.0
2011-02-18 12:55:00,48.03,48.06,48.01,48.06,31300.0,21.705,21.7185,21.6959,21.7185,31300.0
2011-02-18 13:00:00,48.05,48.06,48.01,48.01,28000.0,21.714,21.7185,21.6959,21.6959,28000.0
2011-02-18 13:05:00,48.02,48.04,48.01,48.03,27900.0,21.7004,21.7095,21.6959,21.705,27900.0
2011-02-18 13:10:00,48.04,48.04,48.0,48.01,27900.0,21.7095,21.7095,21.6914,21.6959,27900.0
2011-02-18 13:15:00,48.0,48.02,47.97,47.99,70000.0,21.6914,21.7004,21.6779,21.6869,70000.0
2011-02-18 13:20:00,47.99,48.0,47.96,48.0,71700.0,21.6869,21.6914,21.6733,21.6914,71700.0
2011-02-18 13:25:00,48.0,48.0,47.96,47.96,55800.0,21.6914,21.6914,21.6733,21.6733,55800.0
2011-02-18 13:30:00,47.96,47.97,47.95,47.95,42300.0,21.6733,21.6779,21.6688,21.6688,42300.0
2011-02-18 13:35:00,47.96,47.98,47.93,47.93,55600.0,21.6733,21.6824,21.6598,21.6598,55600.0
2011-02-18 13:40:00,47.93,47.93,47.9,47.91,84000.0,21.6598,21.6598,21.6462,21.6507,84000.0
2011-02-18 13:45:00,47.91,47.92,47.88,47.88,45700.0,21.6507,21.6553,21.6372,21.6372,45700.0
2011-02-18 13:50:00,47.88,47.9,47.82,47.84,84200.0,21.6372,21.6462,21.6101,21.6191,84200.0
2011-02-18 13:55:00,47.84,47.86,47.83,47.85,89900.0,21.6191,21.6281,21.6146,21.6236,89900.0
2011-02-18 14:00:00,47.85,47.87,47.84,47.86,33200.0,21.6236,21.6327,21.6191,21.6281,33200.0
2011-02-18 14:05:00,47.87,47.89,47.81,47.81,54200.0,21.6327,21.6417,21.6055,21.6055,54200.0
2011-02-18 14:10:00,47.81,47.84,47.81,47.84,36000.0,21.6055,21.6191,21.6055,21.6191,36000.0
2011-02-18 14:15:00,47.83,47.83,47.66,47.67,157100.0,21.6146,21.6146,21.5378,21.5423,157100.0
2011-02-18 14:20:00,47.67,47.78,47.66,47.66,93500.0,21.5423,21.592,21.5378,21.5378,93500.0
2011-02-18 14:25:00,47.66,47.74,47.63,47.73,103100.0,21.5378,21.5739,21.5242,21.5694,103100.0
2011-02-18 14:30:00,47.72,47.77,47.69,47.7,72200.0,21.5649,21.5875,21.5513,21.5558,72200.0
2011-02-18 14:35:00,47.69,47.71,47.66,47.67,101400.0,21.5513,21.5604,21.5378,21.5423,101400.0
2011-02-18 14:40:00,47.67,47.72,47.65,47.7,110700.0,21.5423,21.5649,21.5332,21.5558,110700.0
2011-02-18 14:45:00,47.7,47.75,47.68,47.68,142900.0,21.5558,21.5784,21.5468,21.5468,142900.0
2011-02-18 14:50:00,47.68,47.74,47.68,47.71,83000.0,21.5468,21.5739,21.5468,21.5604,83000.0
2011-02-18 14:55:00,47.72,47.77,47.7,47.77,88400.0,21.5649,21.5875,21.5558,21.5875,88400.0
2011-02-18 15:00:00,47.78,47.8,47.74,47.75,186000.0,21.592,21.601,21.5739,21.5784,186000.0
2011-02-18 15:05:00,47.74,47.78,47.74,47.78,116800.0,21.5739,21.592,21.5739,21.592,116800.0
2011-02-18 15:10:00,47.79,47.8,47.74,47.76,46500.0,21.5965,21.601,21.5739,21.583,46500.0
2011-02-18 15:15:00,47.75,47.79,47.75,47.76,31800.0,21.5784,21.5965,21.5784,21.583,31800.0
2011-02-18 15:20:00,47.76,47.85,47.76,47.8,161900.0,21.583,21.6236,21.583,21.601,161900.0
2011-02-18 15:25:00,47.8,47.85,47.78,47.83,57500.0,21.601,21.6236,21.592,21.6146,57500.0
2011-02-18 15:30:00,47.83,47.85,47.8,47.83,100800.0,21.6146,21.6236,21.601,21.6146,100800.0
2011-02-18 15:35:00,47.83,47.85,47.81,47.85,60500.0,21.6146,21.6236,21.6055,21.6236,60500.0
2011-02-18 15:40:00,47.85,47.85,47.83,47.84,82000.0,21.6236,21.6236,21.6146,21.6191,82000.0
2011-02-18 15:45:00,47.85,47.89,47.84,47.87,221200.0,21.6236,21.6417,21.6191,21.6327,221200.0
2011-02-18 15:50:00,47.88,47.9,47.84,47.88,260300.0,21.6372,21.6462,21.6191,21.6372,260300.0
2011-02-18 15:55:00,47.88,47.91,47.84,47.91,382000.0,21.6372,21.6507,21.6191,21.6507,382000.0
2011-02-22 09:30:00,47.47,47.55,47.44,47.53,675300.0,21.4519,21.4881,21.4383,21.479,675300.0
2011-02-22 09:35:00,47.54,47.63,47.47,47.58,444900.0,21.4835,21.5242,21.4519,21.5016,444900.0
2011-02-22 09:40:00,47.59,47.68,47.48,47.66,439700.0,21.5061,21.5468,21.4564,21.5378,439700.0
2011-02-22 09:45:00,47.66,47.77,47.64,47.77,313800.0,21.5378,21.5875,21.5287,21.5875,313800.0
2011-02-22 09:50:00,47.77,47.9,47.76,47.89,392400.0,21.5875,21.6462,21.583,21.6417,392400.0
2011-02-22 09:55:00,47.9,47.91,47.82,47.86,293400.0,21.6462,21.6507,21.6101,21.6281,293400.0
2011-02-22 10:00:00,47.87,47.94,47.82,47.91,240600.0,21.6327,21.6643,21.6101,21.6507,240600.0
2011-02-22 10:05:00,47.9,47.91,47.81,47.89,228000.0,21.6462,21.6507,21.6055,21.6417,228000.0
2011-02-22 10:10:00,47.89,47.94,47.89,47.89,158600.0,21.6417,21.6643,21.6417,21.6417,158600.0
2011-02-22 10:15:00,47.88,47.96,47.87,47.94,401300.0,21.6372,21.6733,21.6327,21.6643,401300.0
2011-02-22 10:20:00,47.95,47.98,47.91,47.95,321400.0,21.6688,21.6824,21.6507,21.6688,321400.0
2011-02-22 10:25:00,47.95,47.98,47.89,47.98,221500.0,21.6688,21.6824,21.6417,21.6824,221500.0
2011-02-22 10:30:00,47.97,48.04,47.95,48.0,291700.0,21.6779,21.7095,21.6688,21.6914,291700.0
2011-02-22 10:35:00,48.0,48.08,48.0,48.07,193000.0,21.6914,21.7276,21.6914,21.723,193000.0
2011-02-22 10:40:00,48.06,48.2,48.06,48.2,368700.0,21.7185,21.7818,21.7185,21.7818,368700.0
2011-02-22 10:45:00,48.19,48.23,48.07,48.11,398600.0,21.7773,21.7953,21.723,21.7411,398600.0
2011-02-22 10:50:00,48.11,48.21,48.08,48.15,201400.0,21.7411,21.7863,21.7276,21.7592,201400.0
2011-02-22 10:55:00,48.15,48.18,48.04,48.1,241600.0,21.7592,21.7728,21.7095,21.7366,241600.0
2011-02-22 11:00:00,48.11,48.12,47.98,48.01,231800.0,21.7411,21.7456,21.6824,21.6959,231800.0
2011-02-22 11:05:00,48.01,48.03,47.83,47.87,221600.0,21.6959,21.705,21.6146,21.6327,221600.0
2011-02-22 11:10:00,47.87,47.92,47.81,47.88,147800.0,21.6327,21.6553,21.6055,21.6372,147800.0
2011-02-22 11:15:00,47.87,47.9,47.84,47.85,96200.0,21.6327,21.6462,21.6191,21.6236,96200.0
2011-02-22 11:20:00,47.85,47.96,47.84,47.86,145200.0,21.6236,21.6733,21.6191,21.6281,145200.0
2011-02-22 11:25:00,47.86,47.95,47.85,47.95,67200.0,21.6281,21.6688,21.6236,21.6688,67200.0
2011-02-22 11:30:00,47.96,47.98,47.77,47.78,180900.0,21.6733,21.6824,21.5875,21.592,180900.0
2011-02-22 11:35:00,47.77,47.79,47.68,47.7,141700.0,21.5875,21.5965,21.5468,21.5558,141700.0
2011-02-22 11:40:00,47.7,47.74,47.63,47.66,66800.0,21.5558,21.5739,21.5242,21.5378,66800.0
2011-02-22 11:45:00,47.66,47.67,47.55,47.57,96200.0,21.5378,21.5423,21.4881,21.4971,96200.0
2011-02-22 11:50:00,47.57,47.62,47.5,47.54,143600.0,21.4971,21.5197,21.4655,21.4835,143600.0
2011-02-22 11:55:00,47.53,47.61,47.53,47.58,56900.0,21.479,21.5152,21.479,21.5016,56900.0
2011-02-22 12:00:00,47.59,47.63,47.5,47.55,72400.0,21.5061,21.5242,21.4655,21.4881,72400.0
2011-02-22 12:05:00,47.54,47.6,47.54,47.59,75200.0,21.4835,21.5106,21.4835,21.5061,75200.0
2011-02-22 12:10:00,47.6,47.62,47.5,47.52,96800.0,21.5106,21.5197,21.4655,21.4745,96800.0
2011-02-22 12:15:00,47.51,47.63,47.47,47.62,120700.0,21.47,21.5242,21.4519,21.5197,120700.0
2011-02-22 12:20:00,47.62,47.66,47.59,47.64,48900.0,21.5197,21.5378,21.5061,21.5287,48900.0
2011-02-22 12:25:00,47.65,47.65,47.58,47.59,41200.0,21.5332,21.5332,21.5016,21.5061,41200.0
2011-02-22 12:30:00,47.59,47.6,47.52,47.55,98600.0,21.5061,21.5106,21.4745,21.4881,98600.0
2011-02-22 12:35:00,47.55,47.56,47.48,47.53,81100.0,21.4881,21.4926,21.4564,21.479,81100.0
2011-02-22 12:40:00,47.52,47.53,47.33,47.36,206200.0,21.4745,21.479,21.3886,21.4022,206200.0
2011-02-22 12:45:00,47.37,47.4,47.28,47.28,130500.0,21.4067,21.4203,21.366,21.366,130500.0
2011-02-22 12:50:00,47.28,47.29,47.19,47.28,121700.0,21.366,21.3706,21.3254,21.366,121700.0
2011-02-22 12:55:00,47.28,47.29,47.2,47.23,97100.0,21.366,21.3706,21.3299,21.3434,97100.0
2011-02-22 13:00:00,47.23,47.24,47.09,47.16,255200.0,21.3434,21.348,21.2802,21.3118,255200.0
2011-02-22 13:05:00,47.16,47.18,47.13,47.15,85600.0,21.3118,21.3208,21.2983,21.3073,85600.0
2011-02-22 13:10:00,47.14,47.19,47.07,47.17,90200.0,21.3028,21.3254,21.2711,21.3163,90200.0
2011-02-22 13:15:00,47.16,47.19,47.08,47.19,116800.0,21.3118,21.3254,21.2757,21.3254,116800.0
2011-02-22 13:20:00,47.19,47.19,47.03,47.06,97400.0,21.3254,21.3254,21.2531,21.2666,97400.0
2011-02-22 13:25:00,47.06,47.08,47.0,47.02,228700.0,21.2666,21.2757,21.2395,21.2485,228700.0
2011-02-22 13:30:00,47.02,47.03,46.92,46.98,236000.0,21.2485,21.2531,21.2034,21.2305,236000.0
2011-02-22 13:35:00,46.96,47.03,46.96,46.98,218000.0,21.2214,21.2531,21.2214,21.2305,218000.0
2011-02-22 13:40:00,46.98,47.01,46.96,46.97,65800.0,21.2305,21.244,21.2214,21.2259,65800.0
2011-02-22 13:45:00,46.97,46.99,46.9,46.98,74400.0,21.2259,21.235,21.1943,21.2305,74400.0
2011-02-22 13:50:00,46.99,47.07,46.99,47.01,95000.0,21.235,21.2711,21.235,21.244,95000.0
2011-02-22 13:55:00,47.01,47.07,47.0,47.05,138400.0,21.244,21.2711,21.2395,21.2621,138400.0
2011-02-22 14:00:00,47.05,47.12,47.02,47.11,158000.0,21.2621,21.2937,21.2485,21.2892,158000.0
2011-02-22 14:05:00,47.1,47.11,47.01,47.06,146500.0,21.2847,21.2892,21.244,21.2666,146500.0
2011-02-22 14:10:00,47.07,47.11,47.03,47.09,69500.0,21.2711,21.2892,21.2531,21.2802,69500.0
2011-02-22 14:15:00,47.11,47.15,47.1,47.13,37500.0,21.2892,21.3073,21.2847,21.2983,37500.0
2011-02-22 14:20:00,47.14,47.14,47.08,47.1,117700.0,21.3028,21.3028,21.2757,21.2847,117700.0
2011-02-22 14:25:00,47.09,47.13,47.06,47.12,51200.0,21.2802,21.2983,21.2666,21.2937,51200.0
2011-02-22 14:30:00,47.13,47.2,47.1,47.17,48600.0,21.2983,21.3299,21.2847,21.3163,48600.0
2011-02-22 14:35:00,47.16,47.2,47.16,47.17,29000.0,21.3118,21.3299,21.3118,21.3163,29000.0
2011-02-22 14:40:00,47.17,47.19,47.13,47.17,66700.0,21.3163,21.3254,21.2983,21.3163,66700.0
2011-02-22 14:45:00,47.18,47.2,47.13,47.18,54700.0,21.3208,21.3299,21.2983,21.3208,54700.0
2011-02-22 14:50:00,47.17,47.19,47.06,47.06,61900.0,21.3163,21.3254,21.2666,21.2666,61900.0
2011-02-22 14:55:00,47.07,47.12,47.04,47.05,63500.0,21.2711,21.2937,21.2576,21.2621,63500.0
2011-02-22 15:00:00,47.05,47.07,47.0,47.02,116400.0,21.2621,21.2711,21.2395,21.2485,116400.0
2011-02-22 15:05:00,47.02,47.03,46.98,47.0,151600.0,21.2485,21.2531,21.2305,21.2395,151600.0
2011-02-22 15:10:00,47.0,47.08,46.99,47.07,71300.0,21.2395,21.2757,21.235,21.2711,71300.0
2011-02-22 15:15:00,47.07,47.07,46.98,46.99,76100.0,21.2711,21.2711,21.2305,21.235,76100.0
2011-02-22 15:20:00,46.98,47.05,46.96,47.03,116800.0,21.2305,21.2621,21.2214,21.2531,116800.0
2011-02-22 15:25:00,47.02,47.03,46.91,46.96,173300.0,21.2485,21.2531,21.1988,21.2214,173300.0
2011-02-22 15:30:00,46.97,47.03,46.96,46.99,89400.0,21.2259,21.2531,21.2214,21.235,89400.0
2011-02-22 15:35:00,47.0,47.03,46.96,46.97,131900.0,21.2395,21.2531,21.2214,21.2259,131900.0
2011-02-22 15:40:00,46.96,46.98,46.92,46.94,168000.0,21.2214,21.2305,21.2034,21.2124,168000.0
2011-02-22 15:45:00,46.93,46.96,46.9,46.96,171500.0,21.2079,21.2214,21.1943,21.2214,171500.0
2011-02-22 15:50:00,46.95,47.05,46.95,46.99,193200.0,21.2169,21.2621,21.2169,21.235,193200.0
2011-02-22 15:55:00,47.0,47.08,46.99,47.04,331800.0,21.2395,21.2757,21.235,21.2576,331800.0
2011-02-23 09:30:00,47.37,47.56,47.33,47.55,279000.0,21.4067,21.4926,21.3886,21.4881,279000.0
2011-02-23 09:35:00,47.55,47.61,47.52,47.54,173400.0,21.4881,21.5152,21.4745,21.4835,173400.0
2011-02-23 09:40:00,47.54,47.57,47.48,47.53,136100.0,21.4835,21.4971,21.4564,21.479,136100.0
2011-02-23 09:45:00,47.54,47.58,47.42,47.49,294100.0,21.4835,21.5016,21.4293,21.4609,294100.0
2011-02-23 09:50:00,47.49,47.57,47.39,47.4,170400.0,21.4609,21.4971,21.4157,21.4203,170400.0
2011-02-23 09:55:00,47.41,47.58,47.37,47.53,121700.0,21.4248,21.5016,21.4067,21.479,121700.0
2011-02-23 10:00:00,47.54,47.69,47.52,47.67,232100.0,21.4835,21.5513,21.4745,21.5423,232100.0
2011-02-23 10:05:00,47.68,47.7,47.51,47.55,137300.0,21.5468,21.5558,21.47,21.4881,137300.0
2011-02-23 10:10:00,47.54,47.57,47.44,47.47,214400.0,21.4835,21.4971,21.4383,21.4519,214400.0
2011-02-23 10:15:00,47.47,47.68,47.47,47.67,187000.0,21.4519,21.5468,21.4519,21.5423,187000.0
2011-02-23 10:20:00,47.68,47.94,47.68,47.93,381800.0,21.5468,21.6643,21.5468,21.6598,381800.0
2011-02-23 10:25:00,47.93,47.95,47.83,47.84,258400.0,21.6598,21.6688,21.6146,21.6191,258400.0
2011-02-23 10:30:00,47.83,47.93,47.76,47.81,265100.0,21.6146,21.6598,21.583,21.6055,265100.0
2011-02-23 10:35:00,47.81,47.82,47.68,47.78,270700.0,21.6055,21.6101,21.5468,21.592,270700.0
2011-02-23 10:40:00,47.77,47.77,47.68,47.68,148400.0,21.5875,21.5875,21.5468,21.5468,148400.0
2011-02-23 10:45:00,47.69,47.71,47.61,47.64,145600.0,21.5513,21.5604,21.5152,21.5287,145600.0
2011-02-23 10:50:00,47.64,47.8,47.64,47.8,150100.0,21.5287,21.601,21.5287,21.601,150100.0
2011-02-23 10:55:00,47.8,47.85,47.78,47.85,115300.0,21.601,21.6236,21.592,21.6236,115300.0
2011-02-23 11:00:00,47.84,47.9,47.8,47.8,152600.0,21.6191,21.6462,21.601,21.601,152600.0
2011-02-23 11:05:00,47.8,47.87,47.8,47.85,113300.0,21.601,21.6327,21.601,21.6236,113300.0
2011-02-23 11:10:00,47.85,47.89,47.8,47.81,141000.0,21.6236,21.6417,21.601,21.6055,141000.0
2011-02-23 11:15:00,47.8,47.87,47.75,47.77,143100.0,21.601,21.6327,21.5784,21.5875,143100.0
2011-02-23 11:20:00,47.78,47.85,47.78,47.85,129800.0,21.592,21.6236,21.592,21.6236,129800.0
2011-02-23 11:25:00,47.84,47.85,47.76,47.81,151700.0,21.6191,21.6236,21.583,21.6055,151700.0
2011-02-23 11:30:00,47.81,47.81,47.65,47.66,241500.0,21.6055,21.6055,21.5332,21.5378,241500.0
2011-02-23 11:35:00,47.66,47.8,47.64,47.76,102000.0,21.5378,21.601,21.5287,21.583,102000.0
2011-02-23 11:40:00,47.75,47.8,47.74,47.77,45300.0,21.5784,21.601,21.5739,21.5875,45300.0
2011-02-23 11:45:00,47.77,47.8,47.74,47.76,117800.0,21.5875,21.601,21.5739,21.583,117800.0
2011-02-23 11:50:00,47.76,47.84,47.73,47.84,190900.0,21.583,21.6191,21.5694,21.6191,190900.0
2011-02-23 11:55:00,47.84,47.87,47.75,47.77,120000.0,21.6191,21.6327,21.5784,21.5875,120000.0
2011-02-23 12:00:00,47.77,47.78,47.66,47.72,119100.0,21.5875,21.592,21.5378,21.5649,119100.0
2011-02-23 12:05:00,47.72,47.75,47.65,47.68,93400.0,21.5649,21.5784,21.5332,21.5468,93400.0
2011-02-23 12:10:00,47.68,47.74,47.64,47.72,73100.0,21.5468,21.5739,21.5287,21.5649,73100.0
2011-02-23 12:15:00,47.72,47.73,47.53,47.55,86200.0,21.5649,21.5694,21.479,21.4881,86200.0
2011-02-23 12:20:00,47.53,47.6,47.5,47.54,159600.0,21.479,21.5106,21.4655,21.4835,159600.0
2011-02-23 12:25:00,47.55,47.6,47.54,47.58,60600.0,21.4881,21.5106,21.4835,21.5016,60600.0
2011-02-23 12:30:00,47.58,47.6,47.57,47.6,74700.0,21.5016,21.5106,21.4971,21.5106,74700.0
2011-02-23 12:35:00,47.6,47.73,47.58,47.7,156600.0,21.5106,21.5694,21.5016,21.5558,156600.0
2011-02-23 12:40:00,47.7,47.73,47.66,47.7,90400.0,21.5558,21.5694,21.5378,21.5558,90400.0
2011-02-23 12:45:00,47.7,47.72,47.65,47.68,98100.0,21.5558,21.5649,21.5332,21.5468,98100.0
2011-02-23 12:50:00,47.69,47.7,47.66,47.67,48200.0,21.5513,21.5558,21.5378,21.5423,48200.0
2011-02-23 12:55:00,47.69,47.75,47.67,47.7,60300.0,21.5513,21.5784,21.5423,21.5558,60300.0
2011-02-23 13:00:00,47.69,47.7,47.67,47.69,40400.0,21.5513,21.5558,21.5423,21.5513,40400.0
2011-02-23 13:05:00,47.69,47.7,47.61,47.66,83300.0,21.5513,21.5558,21.5152,21.5378,83300.0
2011-02-23 13:10:00,47.66,47.69,47.6,47.61,58300.0,21.5378,21.5513,21.5106,21.5152,58300.0
2011-02-23 13:15:00,47.6,47.62,47.54,47.57,78100.0,21.5106,21.5197,21.4835,21.4971,78100.0
2011-02-23 13:20:00,47.57,47.65,47.56,47.59,108100.0,21.4971,21.5332,21.4926,21.5061,108100.0
2011-02-23 13:25:00,47.6,47.6,47.55,47.57,39700.0,21.5106,21.5106,21.4881,21.4971,39700.0
2011-02-23 13:30:00,47.58,47.6,47.51,47.54,72900.0,21.5016,21.5106,21.47,21.4835,72900.0
2011-02-23 13:35:00,47.54,47.69,47.53,47.69,116500.0,21.4835,21.5513,21.479,21.5513,116500.0
2011-02-23 13:40:00,47.69,47.71,47.62,47.69,88600.0,21.5513,21.5604,21.5197,21.5513,88600.0
2011-02-23 13:45:00,47.7,47.74,47.68,47.71,59900.0,21.5558,21.5739,21.5468,21.5604,59900.0
2011-02-23 13:50:00,47.72,47.76,47.7,47.73,73900.0,21.5649,21.583,21.5558,21.5694,73900.0
2011-02-23 13:55:00,47.74,47.74,47.69,47.7,66400.0,21.5739,21.5739,21.5513,21.5558,66400.0
2011-02-23 14:00:00,47.71,47.73,47.68,47.69,64900.0,21.5604,21.5694,21.5468,21.5513,64900.0
2011-02-23 14:05:00,47.69,47.69,47.52,47.61,125300.0,21.5513,21.5513,21.4745,21.5152,125300.0
2011-02-23 14:10:00,47.61,47.63,47.5,47.51,46600.0,21.5152,21.5242,21.4655,21.47,46600.0
2011-02-23 14:15:00,47.52,47.59,47.51,47.59,34800.0,21.4745,21.5061,21.47,21.5061,34800.0
2011-02-23 14:20:00,47.6,47.64,47.59,47.61,39100.0,21.5106,21.5287,21.5061,21.5152,39100.0
2011-02-23 14:25:00,47.61,47.65,47.6,47.61,34000.0,21.5152,21.5332,21.5106,21.5152,34000.0
2011-02-23 14:30:00,47.62,47.66,47.59,47.63,152500.0,21.5197,21.5378,21.5061,21.5242,152500.0
2011-02-23 14:35:00,47.63,47.65,47.6,47.62,89500.0,21.5242,21.5332,21.5106,21.5197,89500.0
2011-02-23 14:40:00,47.62,47.63,47.54,47.56,71400.0,21.5197,21.5242,21.4835,21.4926,71400.0
2011-02-23 14:45:00,47.55,47.61,47.55,47.55,66000.0,21.4881,21.5152,21.4881,21.4881,66000.0
2011-02-23 14:50:00,47.55,47.57,47.54,47.56,31600.0,21.4881,21.4971,21.4835,21.4926,31600.0
2011-02-23 14:55:00,47.57,47.6,47.56,47.6,31900.0,21.4971,21.5106,21.4926,21.5106,31900.0
2011-02-23 15:00:00,47.59,47.61,47.55,47.61,35800.0,21.5061,21.5152,21.4881,21.5152,35800.0
2011-02-23 15:05:00,47.61,47.65,47.61,47.64,56500.0,21.5152,21.5332,21.5152,21.5287,56500.0
2011-02-23 15:10:00,47.63,47.69,47.63,47.68,43000.0,21.5242,21.5513,21.5242,21.5468,43000.0
2011-02-23 15:15:00,47.67,47.69,47.6,47.69,69400.0,21.5423,21.5513,21.5106,21.5513,69400.0
2011-02-23 15:20:00,47.68,47.69,47.62,47.62,70800.0,21.5468,21.5513,21.5197,21.5197,70800.0
2011-02-23 15:25:00,47.63,47.68,47.59,47.61,65400.0,21.5242,21.5468,21.5061,21.5152,65400.0
2011-02-23 15:30:00,47.61,47.68,47.59,47.66,103400.0,21.5152,21.5468,21.5061,21.5378,103400.0
2011-02-23 15:35:00,47.67,47.7,47.6,47.69,98000.0,21.5423,21.5558,21.5106,21.5513,98000.0
2011-02-23 15:40:00,47.69,47.7,47.57,47.62,96200.0,21.5513,21.5558,21.4971,21.5197,96200.0
2011-02-23 15:45:00,47.62,47.63,47.56,47.63,129100.0,21.5197,21.5242,21.4926,21.5242,129100.0
2011-02-23 15:50:00,47.62,47.65,47.58,47.6,125300.0,21.5197,21.5332,21.5016,21.5106,125300.0
2011-02-23 15:55:00,47.6,47.61,47.55,47.57,276800.0,21.5106,21.5152,21.4881,21.4971,276800.0
2011-02-24 09:30:00,48.03,48.13,48.0,48.13,378600.0,21.705,21.7502,21.6914,21.7502,378600.0
2011-02-24 09:35:00,48.13,48.22,48.1,48.11,242100.0,21.7502,21.7908,21.7366,21.7411,242100.0
2011-02-24 09:40:00,48.11,48.15,48.03,48.14,193000.0,21.7411,21.7592,21.705,21.7547,193000.0
2011-02-24 09:45:00,48.14,48.15,48.02,48.04,196600.0,21.7547,21.7592,21.7004,21.7095,196600.0
2011-02-24 09:50:00,48.04,48.14,48.03,48.1,140600.0,21.7095,21.7547,21.705,21.7366,140600.0
2011-02-24 09:55:00,48.1,48.17,48.06,48.16,206600.0,21.7366,21.7682,21.7185,21.7637,206600.0
2011-02-24 10:00:00,48.15,48.15,47.94,48.0,304700.0,21.7592,21.7592,21.6643,21.6914,304700.0
2011-02-24 10:05:00,48.0,48.06,47.96,47.97,181200.0,21.6914,21.7185,21.6733,21.6779,181200.0
2011-02-24 10:10:00,47.96,48.0,47.91,47.96,131700.0,21.6733,21.6914,21.6507,21.6733,131700.0
2011-02-24 10:15:00,47.95,48.04,47.92,48.03,186000.0,21.6688,21.7095,21.6553,21.705,186000.0
2011-02-24 10:20:00,48.03,48.07,47.95,47.96,116600.0,21.705,21.723,21.6688,21.6733,116600.0
2011-02-24 10:25:00,47.95,48.01,47.94,47.99,199600.0,21.6688,21.6959,21.6643,21.6869,199600.0
2011-02-24 10:30:00,47.99,48.0,47.89,47.93,177400.0,21.6869,21.6914,21.6417,21.6598,177400.0
2011-02-24 10:35:00,47.94,47.98,47.94,47.96,139000.0,21.6643,21.6824,21.6643,21.6733,139000.0
2011-02-24 10:40:00,47.96,47.98,47.89,47.92,108500.0,21.6733,21.6824,21.6417,21.6553,108500.0
2011-02-24 10:45:00,47.91,47.92,47.83,47.85,140800.0,21.6507,21.6553,21.6146,21.6236,140800.0
2011-02-24 10:50:00,47.85,47.88,47.79,47.81,154900.0,21.6236,21.6372,21.5965,21.6055,154900.0
2011-02-24 10:55:00,47.82,47.87,47.81,47.86,90100.0,21.6101,21.6327,21.6055,21.6281,90100.0
2011-02-24 11:00:00,47.87,47.91,47.85,47.85,122200.0,21.6327,21.6507,21.6236,21.6236,122200.0
2011-02-24 11:05:00,47.86,47.89,47.82,47.87,128700.0,21.6281,21.6417,21.6101,21.6327,128700.0
2011-02-24 11:10:00,47.88,47.88,47.77,47.77,166600.0,21.6372,21.6372,21.5875,21.5875,166600.0
2011-02-24 11:15:00,47.76,47.77,47.69,47.76,131900.0,21.583,21.5875,21.5513,21.583,131900.0
2011-02-24 11:20:00,47.76,47.87,47.74,47.87,82800.0,21.583,21.6327,21.5739,21.6327,82800.0
2011-02-24 11:25:00,47.86,47.93,47.82,47.89,71400.0,21.6281,21.6598,21.6101,21.6417,71400.0
2011-02-24 11:30:00,47.9,47.91,47.75,47.75,54400.0,21.6462,21.6507,21.5784,21.5784,54400.0
2011-02-24 11:35:00,47.75,47.84,47.73,47.8,72400.0,21.5784,21.6191,21.5694,21.601,72400.0
2011-02-24 11:40:00,47.8,47.85,47.75,47.8,48400.0,21.601,21.6236,21.5784,21.601,48400.0
2011-02-24 11:45:00,47.8,47.84,47.72,47.8,58200.0,21.601,21.6191,21.5649,21.601,58200.0
2011-02-24 11:50:00,47.81,47.85,47.75,47.76,80200.0,21.6055,21.6236,21.5784,21.583,80200.0
2011-02-24 11:55:00,47.75,47.81,47.75,47.78,49100.0,21.5784,21.6055,21.5784,21.592,49100.0
2011-02-24 12:00:00,47.77,47.82,47.74,47.8,63300.0,21.5875,21.6101,21.5739,21.601,63300.0
2011-02-24 12:05:00,47.81,47.82,47.75,47.78,147800.0,21.6055,21.6101,21.5784,21.592,147800.0
2011-02-24 12:10:00,47.78,47.85,47.72,47.72,91200.0,21.592,21.6236,21.5649,21.5649,91200.0
2011-02-24 12:15:00,47.73,47.77,47.72,47.77,44500.0,21.5694,21.5875,21.5649,21.5875,44500.0
2011-02-24 12:20:00,47.76,47.82,47.74,47.82,33600.0,21.583,21.6101,21.5739,21.6101,33600.0
2011-02-24 12:25:00,47.82,47.83,47.79,47.8,43300.0,21.6101,21.6146,21.5965,21.601,43300.0
2011-02-24 12:30:00,47.81,47.84,47.78,47.79,34300.0,21.6055,21.6191,21.592,21.5965,34300.0
2011-02-24 12:35:00,47.79,47.79,47.72,47.75,29500.0,21.5965,21.5965,21.5649,21.5784,29500.0
2011-02-24 12:40:00,47.75,47.77,47.7,47.71,50600.0,21.5784,21.5875,21.5558,21.5604,50600.0
2011-02-24 12:45:00,47.71,47.77,47.7,47.75,49500.0,21.5604,21.5875,21.5558,21.5784,49500.0
2011-02-24 12:50:00,47.75,47.78,47.71,47.73,18400.0,21.5784,21.592,21.5604,21.5694,18400.0
2011-02-24 12:55:00,47.74,47.79,47.73,47.78,46400.0,21.5739,21.5965,21.5694,21.592,46400.0
2011-02-24 13:00:00,47.78,47.85,47.76,47.84,40500.0,21.592,21.6236,21.583,21.6191,40500.0
2011-02-24 13:05:00,47.82,47.84,47.8,47.81,42100.0,21.6101,21.6191,21.601,21.6055,42100.0
2011-02-24 13:10:00,47.8,47.86,47.79,47.79,87100.0,21.601,21.6281,21.5965,21.5965,87100.0
2011-02-24 13:15:00,47.8,47.86,47.76,47.81,35200.0,21.601,21.6281,21.583,21.6055,35200.0
2011-02-24 13:20:00,47.81,47.81,47.75,47.75,24900.0,21.6055,21.6055,21.5784,21.5784,24900.0
2011-02-24 13:25:00,47.75,47.81,47.75,47.78,40600.0,21.5784,21.6055,21.5784,21.592,40600.0
2011-02-24 13:30:00,47.78,47.84,47.75,47.76,30900.0,21.592,21.6191,21.5784,21.583,30900.0
2011-02-24 13:35:00,47.76,47.79,47.74,47.77,31500.0,21.583,21.5965,21.5739,21.5875,31500.0
2011-02-24 13:40:00,47.77,47.77,47.73,47.73,108500.0,21.5875,21.5875,21.5694,21.5694,108500.0
2011-02-24 13:45:00,47.73,47.74,47.64,47.66,92600.0,21.5694,21.5739,21.5287,21.5378,92600.0
2011-02-24 13:50:00,47.66,47.7,47.63,47.66,84200.0,21.5378,21.5558,21.5242,21.5378,84200.0
2011-02-24 13:55:00,47.65,47.66,47.6,47.62,104200.0,21.5332,21.5378,21.5106,21.5197,104200.0
2011-02-24 14:00:00,47.62,47.64,47.56,47.61,89600.0,21.5197,21.5287,21.4926,21.5152,89600.0
2011-02-24 14:05:00,47.61,47.63,47.55,47.6,28100.0,21.5152,21.5242,21.4881,21.5106,28100.0
2011-02-24 14:10:00,47.61,47.67,47.57,47.64,71100.0,21.5152,21.5423,21.4971,21.5287,71100.0
2011-02-24 14:15:00,47.64,47.68,47.58,47.67,78100.0,21.5287,21.5468,21.5016,21.5423,78100.0
2011-02-24 14:20:00,47.66,47.69,47.59,47.66,54500.0,21.5378,21.5513,21.5061,21.5378,54500.0
2011-02-24 14:25:00,47.66,47.69,47.61,47.62,51600.0,21.5378,21.5513,21.5152,21.5197,51600.0
2011-02-24 14:30:00,47.62,47.7,47.58,47.7,48300.0,21.5197,21.5558,21.5016,21.5558,48300.0
2011-02-24 14:35:00,47.69,47.73,47.62,47.66,67500.0,21.5513,21.5694,21.5197,21.5378,67500.0
2011-02-24 14:40:00,47.67,47.68,47.58,47.6,55100.0,21.5423,21.5468,21.5016,21.5106,55100.0
2011-02-24 14:45:00,47.59,47.65,47.56,47.64,32500.0,21.5061,21.5332,21.4926,21.5287,32500.0
2011-02-24 14:50:00,47.63,47.63,47.56,47.61,18500.0,21.5242,21.5242,21.4926,21.5152,18500.0
2011-02-24 14:55:00,47.61,47.63,47.58,47.59,64800.0,21.5152,21.5242,21.5016,21.5061,64800.0
2011-02-24 15:00:00,47.6,47.6,47.54,47.54,42900.0,21.5106,21.5106,21.4835,21.4835,42900.0
2011-02-24 15:05:00,47.53,47.54,47.48,47.48,186500.0,21.479,21.4835,21.4564,21.4564,186500.0
2011-02-24 15:10:00,47.48,47.49,47.4,47.49,179900.0,21.4564,21.4609,21.4203,21.4609,179900.0
2011-02-24 15:15:00,47.49,47.5,47.48,47.48,90900.0,21.4609,21.4655,21.4564,21.4564,90900.0
2011-02-24 15:20:00,47.49,47.6,47.48,47.6,109600.0,21.4609,21.5106,21.4564,21.5106,109600.0
2011-02-24 15:25:00,47.61,47.64,47.53,47.55,101500.0,21.5152,21.5287,21.479,21.4881,101500.0
2011-02-24 15:30:00,47.55,47.56,47.5,47.52,136400.0,21.4881,21.4926,21.4655,21.4745,136400.0
2011-02-24 15:35:00,47.51,47.54,47.43,47.45,103800.0,21.47,21.4835,21.4338,21.4429,103800.0
2011-02-24 15:40:00,47.45,47.45,47.41,47.45,81600.0,21.4429,21.4429,21.4248,21.4429,81600.0
2011-02-24 15:45:00,47.44,47.46,47.41,47.45,132600.0,21.4383,21.4474,21.4248,21.4429,132600.0
2011-02-24 15:50:00,47.45,47.45,47.41,47.44,123500.0,21.4429,21.4429,21.4248,21.4383,123500.0
2011-02-24 15:55:00,47.44,47.45,47.37,47.38,178400.0,21.4383,21.4429,21.4067,21.4112,178400.0
2011-02-25 09:30:00,47.55,47.57,47.47,47.51,249800.0,21.4881,21.4971,21.4519,21.47,249800.0
2011-02-25 09:35:00,47.53,47.6,47.45,47.59,172300.0,21.479,21.5106,21.4429,21.5061,172300.0
2011-02-25 09:40:00,47.59,47.59,47.49,47.55,76900.0,21.5061,21.5061,21.4609,21.4881,76900.0
2011-02-25 09:45:00,47.54,47.7,47.53,47.68,114900.0,21.4835,21.5558,21.479,21.5468,114900.0
2011-02-25 09:50:00,47.69,47.75,47.66,47.71,110700.0,21.5513,21.5784,21.5378,21.5604,110700.0
2011-02-25 09:55:00,47.7,47.86,47.7,47.84,171100.0,21.5558,21.6281,21.5558,21.6191,171100.0
2011-02-25 10:00:00,47.84,47.92,47.76,47.78,180100.0,21.6191,21.6553,21.583,21.592,180100.0
2011-02-25 10:05:00,47.77,47.82,47.75,47.81,82700.0,21.5875,21.6101,21.5784,21.6055,82700.0
2011-02-25 10:10:00,47.82,47.82,47.72,47.73,56200.0,21.6101,21.6101,21.5649,21.5694,56200.0
2011-02-25 10:15:00,47.73,47.78,47.7,47.76,68400.0,21.5694,21.592,21.5558,21.583,68400.0
2011-02-25 10:20:00,47.77,47.8,47.75,47.8,35400.0,21.5875,21.601,21.5784,21.601,35400.0
2011-02-25 10:25:00,47.81,47.93,47.8,47.87,146900.0,21.6055,21.6598,21.601,21.6327,146900.0
2011-02-25 10:30:00,47.86,47.89,47.81,47.88,107100.0,21.6281,21.6417,21.6055,21.6372,107100.0
2011-02-25 10:35:00,47.89,47.91,47.85,47.89,89700.0,21.6417,21.6507,21.6236,21.6417,89700.0
2011-02-25 10:40:00,47.89,47.92,47.87,47.88,82800.0,21.6417,21.6553,21.6327,21.6372,82800.0
2011-02-25 10:45:00,47.89,47.94,47.88,47.92,42900.0,21.6417,21.6643,21.6372,21.6553,42900.0
2011-02-25 10:50:00,47.92,47.94,47.87,47.89,65500.0,21.6553,21.6643,21.6327,21.6417,65500.0
2011-02-25 10:55:00,47.89,47.9,47.84,47.89,34600.0,21.6417,21.6462,21.6191,21.6417,34600.0
2011-02-25 11:00:00,47.89,47.9,47.86,47.88,70100.0,21.6417,21.6462,21.6281,21.6372,70100.0
2011-02-25 11:05:00,47.88,47.9,47.85,47.88,42300.0,21.6372,21.6462,21.6236,21.6372,42300.0
2011-02-25 11:10:00,47.87,47.89,47.85,47.87,39200.0,21.6327,21.6417,21.6236,21.6327,39200.0
2011-02-25 11:15:00,47.87,47.93,47.87,47.92,57700.0,21.6327,21.6598,21.6327,21.6553,57700.0
2011-02-25 11:20:00,47.92,47.94,47.9,47.93,89400.0,21.6553,21.6643,21.6462,21.6598,89400.0
2011-02-25 11:25:00,47.93,47.94,47.8,47.8,44300.0,21.6598,21.6643,21.601,21.601,44300.0
2011-02-25 11:30:00,47.8,47.91,47.78,47.82,100100.0,21.601,21.6507,21.592,21.6101,100100.0
2011-02-25 11:35:00,47.81,47.82,47.77,47.77,20900.0,21.6055,21.6101,21.5875,21.5875,20900.0
2011-02-25 11:40:00,47.77,47.79,47.72,47.78,38600.0,21.5875,21.5965,21.5649,21.592,38600.0
2011-02-25 11:45:00,47.77,47.93,47.77,47.91,71100.0,21.5875,21.6598,21.5875,21.6507,71100.0
2011-02-25 11:50:00,47.92,47.93,47.89,47.93,44600.0,21.6553,21.6598,21.6417,21.6598,44600.0
2011-02-25 11:55:00,47.92,47.93,47.86,47.89,33400.0,21.6553,21.6598,21.6281,21.6417,33400.0
2011-02-25 12:00:00,47.9,48.0,47.9,47.99,89500.0,21.6462,21.6914,21.6462,21.6869,89500.0
2011-02-25 12:05:00,47.99,48.0,47.96,47.96,53500.0,21.6869,21.6914,21.6733,21.6733,53500.0
2011-02-25 12:10:00,47.97,47.97,47.89,47.91,30900.0,21.6779,21.6779,21.6417,21.6507,30900.0
2011-02-25 12:15:00,47.91,47.95,47.9,47.94,34500.0,21.6507,21.6688,21.6462,21.6643,34500.0
2011-02-25 12:20:00,47.94,48.0,47.93,47.98,47800.0,21.6643,21.6914,21.6598,21.6824,47800.0
2011-02-25 12:25:00,47.98,47.99,47.92,47.92,20800.0,21.6824,21.6869,21.6553,21.6553,20800.0
2011-02-25 12:30:00,47.92,47.95,47.9,47.93,32600.0,21.6553,21.6688,21.6462,21.6598,32600.0
2011-02-25 12:35:00,47.94,47.94,47.92,47.93,19500.0,21.6643,21.6643,21.6553,21.6598,19500.0
2011-02-25 12:40:00,47.93,48.0,47.92,47.98,37600.0,21.6598,21.6914,21.6553,21.6824,37600.0
2011-02-25 12:45:00,47.97,47.97,47.92,47.96,25200.0,21.6779,21.6779,21.6553,21.6733,25200.0
2011-02-25 12:50:00,47.96,47.98,47.95,47.96,13500.0,21.6733,21.6824,21.6688,21.6733,13500.0
2011-02-25 12:55:00,47.95,47.96,47.91,47.93,13700.0,21.6688,21.6733,21.6507,21.6598,13700.0
2011-02-25 13:00:00,47.93,47.98,47.93,47.98,31000.0,21.6598,21.6824,21.6598,21.6824,31000.0
2011-02-25 13:05:00,47.97,48.04,47.97,48.04,108200.0,21.6779,21.7095,21.6779,21.7095,108200.0
2011-02-25 13:10:00,48.03,48.08,48.02,48.04,67400.0,21.705,21.7276,21.7004,21.7095,67400.0
2011-02-25 13:15:00,48.04,48.04,48.01,48.03,25000.0,21.7095,21.7095,21.6959,21.705,25000.0
2011-02-25 13:20:00,48.04,48.09,48.04,48.08,42500.0,21.7095,21.7321,21.7095,21.7276,42500.0
2011-02-25 13:25:00,48.07,48.09,48.0,48.03,44400.0,21.723,21.7321,21.6914,21.705,44400.0
2011-02-25 13:30:00,48.03,48.07,48.0,48.05,42600.0,21.705,21.723,21.6914,21.714,42600.0
2011-02-25 13:35:00,48.05,48.08,48.04,48.05,37200.0,21.714,21.7276,21.7095,21.714,37200.0
2011-02-25 13:40:00,48.05,48.09,48.05,48.09,32300.0,21.714,21.7321,21.714,21.7321,32300.0
2011-02-25 13:45:00,48.09,48.1,48.08,48.08,48400.0,21.7321,21.7366,21.7276,21.7276,48400.0
2011-02-25 13:50:00,48.09,48.09,48.02,48.03,35500.0,21.7321,21.7321,21.7004,21.705,35500.0
2011-02-25 13:55:00,48.02,48.06,48.01,48.05,36000.0,21.7004,21.7185,21.6959,21.714,36000.0
2011-02-25 14:00:00,48.05,48.09,48.05,48.08,32300.0,21.714,21.7321,21.714,21.7276,32300.0
2011-02-25 14:05:00,48.07,48.1,48.06,48.09,56000.0,21.723,21.7366,21.7185,21.7321,56000.0
2011-02-25 14:10:00,48.09,48.1,48.07,48.1,50800.0,21.7321,21.7366,21.723,21.7366,50800.0
2011-02-25 14:15:00,48.09,48.1,48.07,48.1,99200.0,21.7321,21.7366,21.723,21.7366,99200.0
2011-02-25 14:20:00,48.1,48.12,48.07,48.08,80200.0,21.7366,21.7456,21.723,21.7276,80200.0
2011-02-25 14:25:00,48.08,48.09,48.03,48.05,24500.0,21.7276,21.7321,21.705,21.714,24500.0
2011-02-25 14:30:00,48.06,48.09,48.04,48.05,26000.0,21.7185,21.7321,21.7095,21.714,26000.0
2011-02-25 14:35:00,48.04,48.08,48.0,48.05,83300.0,21.7095,21.7276,21.6914,21.714,83300.0
2011-02-25 14:40:00,48.04,48.09,48.04,48.09,21100.0,21.7095,21.7321,21.7095,21.7321,21100.0
2011-02-25 14:45:00,48.08,48.11,48.07,48.11,56400.0,21.7276,21.7411,21.723,21.7411,56400.0
2011-02-25 14:50:00,48.11,48.15,48.11,48.12,54700.0,21.7411,21.7592,21.7411,21.7456,54700.0
2011-02-25 14:55:00,48.12,48.14,48.11,48.13,36800.0,21.7456,21.7547,21.7411,21.7502,36800.0
2011-02-25 15:00:00,48.13,48.13,48.08,48.09,30100.0,21.7502,21.7502,21.7276,21.7321,30100.0
2011-02-25 15:05:00,48.08,48.1,48.08,48.08,24000.0,21.7276,21.7366,21.7276,21.7276,24000.0
2011-02-25 15:10:00,48.09,48.11,48.06,48.09,40000.0,21.7321,21.7411,21.7185,21.7321,40000.0
2011-02-25 15:15:00,48.09,48.11,48.06,48.06,43800.0,21.7321,21.7411,21.7185,21.7185,43800.0
2011-02-25 15:20:00,48.06,48.06,47.96,47.96,64700.0,21.7185,21.7185,21.6733,21.6733,64700.0
2011-02-25 15:25:00,47.97,48.0,47.95,47.96,60900.0,21.6779,21.6914,21.6688,21.6733,60900.0
2011-02-25 15:30:00,47.97,48.03,47.96,48.01,71300.0,21.6779,21.705,21.6733,21.6959,71300.0
2011-02-25 15:35:00,48.02,48.09,48.02,48.05,109700.0,21.7004,21.7321,21.7004,21.714,109700.0
2011-02-25 15:40:00,48.05,48.05,47.99,48.01,78200.0,21.714,21.714,21.6869,21.6959,78200.0
2011-02-25 15:45:00,48.01,48.06,48.0,48.03,94000.0,21.6959,21.7185,21.6914,21.705,94000.0
2011-02-25 15:50:00,48.03,48.08,48.02,48.05,148700.0,21.705,21.7276,21.7004,21.714,148700.0
2011-02-25 15:55:00,48.05,48.1,48.0,48.04,276300.0,21.714,21.7366,21.6914,21.7095,276300.0
2011-02-28 09:30:00,48.59,48.6,48.49,48.56,331800.0,21.958,21.9626,21.9128,21.9445,331800.0
2011-02-28 09:35:00,48.56,48.59,48.52,48.58,177200.0,21.9445,21.958,21.9264,21.9535,177200.0
2011-02-28 09:40:00,48.58,48.66,48.58,48.66,116100.0,21.9535,21.9897,21.9535,21.9897,116100.0
2011-02-28 09:45:00,48.66,48.66,48.56,48.56,129800.0,21.9897,21.9897,21.9445,21.9445,129800.0
2011-02-28 09:50:00,48.57,48.6,48.53,48.6,134300.0,21.949,21.9626,21.9309,21.9626,134300.0
2011-02-28 09:55:00,48.59,48.6,48.51,48.52,70100.0,21.958,21.9626,21.9219,21.9264,70100.0
2011-02-28 10:00:00,48.52,48.55,48.47,48.54,112400.0,21.9264,21.94,21.9038,21.9354,112400.0
2011-02-28 10:05:00,48.54,48.56,48.5,48.54,107900.0,21.9354,21.9445,21.9174,21.9354,107900.0
2011-02-28 10:10:00,48.54,48.56,48.5,48.5,140600.0,21.9354,21.9445,21.9174,21.9174,140600.0
2011-02-28 10:15:00,48.51,48.65,48.51,48.63,161300.0,21.9219,21.9851,21.9219,21.9761,161300.0
2011-02-28 10:20:00,48.63,48.65,48.58,48.62,93400.0,21.9761,21.9851,21.9535,21.9716,93400.0
2011-02-28 10:25:00,48.62,48.64,48.55,48.56,74300.0,21.9716,21.9806,21.94,21.9445,74300.0
2011-02-28 10:30:00,48.57,48.63,48.53,48.57,103000.0,21.949,21.9761,21.9309,21.949,103000.0
2011-02-28 10:35:00,48.57,48.57,48.48,48.5,56100.0,21.949,21.949,21.9083,21.9174,56100.0
2011-02-28 10:40:00,48.51,48.56,48.49,48.55,59200.0,21.9219,21.9445,21.9128,21.94,59200.0
2011-02-28 10:45:00,48.54,48.55,48.5,48.55,55600.0,21.9354,21.94,21.9174,21.94,55600.0
2011-02-28 10:50:00,48.54,48.58,48.51,48.58,68800.0,21.9354,21.9535,21.9219,21.9535,68800.0
2011-02-28 10:55:00,48.58,48.58,48.48,48.5,143100.0,21.9535,21.9535,21.9083,21.9174,143100.0
2011-02-28 11:00:00,48.49,48.52,48.44,48.46,138200.0,21.9128,21.9264,21.8902,21.8993,138200.0
2011-02-28 11:05:00,48.47,48.48,48.4,48.4,91000.0,21.9038,21.9083,21.8722,21.8722,91000.0
2011-02-28 11:10:00,48.4,48.42,48.38,48.41,102700.0,21.8722,21.8812,21.8631,21.8767,102700.0
2011-02-28 11:15:00,48.41,48.44,48.33,48.36,156500.0,21.8767,21.8902,21.8405,21.8541,156500.0
2011-02-28 11:20:00,48.36,48.36,48.25,48.27,123000.0,21.8541,21.8541,21.8044,21.8134,123000.0
2011-02-28 11:25:00,48.27,48.3,48.23,48.26,64100.0,21.8134,21.827,21.7953,21.8089,64100.0
2011-02-28 11:30:00,48.27,48.34,48.2,48.33,106100.0,21.8134,21.8451,21.7818,21.8405,106100.0
2011-02-28 11:35:00,48.32,48.34,48.26,48.28,66900.0,21.836,21.8451,21.8089,21.8179,66900.0
2011-02-28 11:40:00,48.28,48.31,48.25,48.26,45800.0,21.8179,21.8315,21.8044,21.8089,45800.0
2011-02-28 11:45:00,48.26,48.28,48.23,48.25,29600.0,21.8089,21.8179,21.7953,21.8044,29600.0
2011-02-28 11:50:00,48.25,48.35,48.25,48.34,48500.0,21.8044,21.8496,21.8044,21.8451,48500.0
2011-02-28 11:55:00,48.35,48.36,48.32,48.33,35800.0,21.8496,21.8541,21.836,21.8405,35800.0
2011-02-28 12:00:00,48.32,48.36,48.3,48.35,40500.0,21.836,21.8541,21.827,21.8496,40500.0
2011-02-28 12:05:00,48.35,48.37,48.32,48.37,17800.0,21.8496,21.8586,21.836,21.8586,17800.0
2011-02-28 12:10:00,48.36,48.37,48.33,48.34,23500.0,21.8541,21.8586,21.8405,21.8451,23500.0
2011-02-28 12:15:00,48.34,48.38,48.33,48.36,34700.0,21.8451,21.8631,21.8405,21.8541,34700.0
2011-02-28 12:20:00,48.35,48.38,48.34,48.38,29200.0,21.8496,21.8631,21.8451,21.8631,29200.0
2011-02-28 12:25:00,48.38,48.45,48.36,48.44,33000.0,21.8631,21.8948,21.8541,21.8902,33000.0
2011-02-28 12:30:00,48.43,48.44,48.42,48.43,13700.0,21.8857,21.8902,21.8812,21.8857,13700.0
2011-02-28 12:35:00,48.42,48.43,48.37,48.37,12400.0,21.8812,21.8857,21.8586,21.8586,12400.0
2011-02-28 12:40:00,48.38,48.44,48.36,48.44,29400.0,21.8631,21.8902,21.8541,21.8902,29400.0
2011-02-28 12:45:00,48.44,48.45,48.38,48.38,18100.0,21.8902,21.8948,21.8631,21.8631,18100.0
2011-02-28 12:50:00,48.38,48.4,48.35,48.35,22000.0,21.8631,21.8722,21.8496,21.8496,22000.0
2011-02-28 12:55:00,48.35,48.35,48.29,48.35,34600.0,21.8496,21.8496,21.8225,21.8496,34600.0
2011-02-28 13:00:00,48.35,48.36,48.31,48.34,16800.0,21.8496,21.8541,21.8315,21.8451,16800.0
2011-02-28 13:05:00,48.34,48.37,48.3,48.31,37500.0,21.8451,21.8586,21.827,21.8315,37500.0
2011-02-28 13:10:00,48.31,48.37,48.31,48.36,27300.0,21.8315,21.8586,21.8315,21.8541,27300.0
2011-02-28 13:15:00,48.38,48.4,48.35,48.36,26000.0,21.8631,21.8722,21.8496,21.8541,26000.0
2011-02-28 13:20:00,48.37,48.37,48.32,48.33,35400.0,21.8586,21.8586,21.836,21.8405,35400.0
2011-02-28 13:25:00,48.33,48.34,48.24,48.26,33100.0,21.8405,21.8451,21.7999,21.8089,33100.0
2011-02-28 13:30:00,48.27,48.32,48.27,48.3,28600.0,21.8134,21.836,21.8134,21.827,28600.0
2011-02-28 13:35:00,48.3,48.31,48.28,48.29,23200.0,21.827,21.8315,21.8179,21.8225,23200.0
2011-02-28 13:40:00,48.29,48.33,48.27,48.28,28600.0,21.8225,21.8405,21.8134,21.8179,28600.0
2011-02-28 13:45:00,48.28,48.3,48.25,48.26,19100.0,21.8179,21.827,21.8044,21.8089,19100.0
2011-02-28 13:50:00,48.27,48.3,48.25,48.26,11300.0,21.8134,21.827,21.8044,21.8089,11300.0
2011-02-28 13:55:00,48.26,48.3,48.26,48.29,15600.0,21.8089,21.827,21.8089,21.8225,15600.0
2011-02-28 14:00:00,48.28,48.3,48.24,48.26,14400.0,21.8179,21.827,21.7999,21.8089,14400.0
2011-02-28 14:05:00,48.25,48.27,48.22,48.22,35800.0,21.8044,21.8134,21.7908,21.7908,35800.0
2011-02-28 14:10:00,48.22,48.28,48.22,48.25,31700.0,21.7908,21.8179,21.7908,21.8044,31700.0
2011-02-28 14:15:00,48.26,48.3,48.25,48.28,22000.0,21.8089,21.827,21.8044,21.8179,22000.0
2011-02-28 14:20:00,48.29,48.32,48.27,48.31,24800.0,21.8225,21.836,21.8134,21.8315,24800.0
2011-02-28 14:25:00,48.3,48.3,48.25,48.28,23100.0,21.827,21.827,21.8044,21.8179,23100.0
2011-02-28 14:30:00,48.29,48.33,48.26,48.26,18800.0,21.8225,21.8405,21.8089,21.8089,18800.0
2011-02-28 14:35:00,48.27,48.3,48.26,48.29,42700.0,21.8134,21.827,21.8089,21.8225,42700.0
2011-02-28 14:40:00,48.3,48.32,48.25,48.25,18500.0,21.827,21.836,21.8044,21.8044,18500.0
2011-02-28 14:45:00,48.26,48.3,48.24,48.24,35900.0,21.8089,21.827,21.7999,21.7999,35900.0
2011-02-28 14:50:00,48.24,48.3,48.23,48.29,17900.0,21.7999,21.827,21.7953,21.8225,17900.0
2011-02-28 14:55:00,48.3,48.35,48.28,48.33,65200.0,21.827,21.8496,21.8179,21.8405,65200.0
2011-02-28 15:00:00,48.33,48.33,48.3,48.31,20700.0,21.8405,21.8405,21.827,21.8315,20700.0
2011-02-28 15:05:00,48.31,48.34,48.29,48.3,22900.0,21.8315,21.8451,21.8225,21.827,22900.0
2011-02-28 15:10:00,48.3,48.32,48.27,48.27,20600.0,21.827,21.836,21.8134,21.8134,20600.0
2011-02-28 15:15:00,48.28,48.34,48.28,48.32,41400.0,21.8179,21.8451,21.8179,21.836,41400.0
2011-02-28 15:20:00,48.32,48.4,48.32,48.39,38000.0,21.836,21.8722,21.836,21.8677,38000.0
2011-02-28 15:25:00,48.39,48.4,48.36,48.36,54400.0,21.8677,21.8722,21.8541,21.8541,54400.0
2011-02-28 15:30:00,48.37,48.39,48.35,48.38,29100.0,21.8586,21.8677,21.8496,21.8631,29100.0
2011-02-28 15:35:00,48.38,48.42,48.38,48.41,39700.0,21.8631,21.8812,21.8631,21.8767,39700.0
2011-02-28 15:40:00,48.42,48.44,48.38,48.38,35800.0,21.8812,21.8902,21.8631,21.8631,35800.0
2011-02-28 15:45:00,48.38,48.41,48.36,48.41,70000.0,21.8631,21.8767,21.8541,21.8767,70000.0
2011-02-28 15:50:00,48.41,48.52,48.4,48.52,125800.0,21.8767,21.9264,21.8722,21.9264,125800.0
2011-02-28 15:55:00,48.52,48.53,48.44,48.5,301000.0,21.9264,21.9309,21.8902,21.9174,301000.0
2011-03-01 09:30:00,48.35,48.47,48.33,48.44,433100.0,21.8496,21.9038,21.8405,21.8902,433100.0
2011-03-01 09:35:00,48.45,48.59,48.43,48.5,205000.0,21.8948,21.958,21.8857,21.9174,205000.0
2011-03-01 09:40:00,48.49,48.52,48.45,48.49,196500.0,21.9128,21.9264,21.8948,21.9128,196500.0
2011-03-01 09:45:00,48.49,48.55,48.46,48.54,181300.0,21.9128,21.94,21.8993,21.9354,181300.0
2011-03-01 09:50:00,48.54,48.59,48.52,48.55,143800.0,21.9354,21.958,21.9264,21.94,143800.0
2011-03-01 09:55:00,48.56,48.59,48.5,48.54,141400.0,21.9445,21.958,21.9174,21.9354,141400.0
2011-03-01 10:00:00,48.54,48.62,48.48,48.59,169200.0,21.9354,21.9716,21.9083,21.958,169200.0
2011-03-01 10:05:00,48.6,48.61,48.41,48.44,266900.0,21.9626,21.9671,21.8767,21.8902,266900.0
2011-03-01 10:10:00,48.44,48.49,48.4,48.45,190400.0,21.8902,21.9128,21.8722,21.8948,190400.0
2011-03-01 10:15:00,48.47,48.49,48.28,48.28,144300.0,21.9038,21.9128,21.8179,21.8179,144300.0
2011-03-01 10:20:00,48.28,48.35,48.26,48.28,90600.0,21.8179,21.8496,21.8089,21.8179,90600.0
2011-03-01 10:25:00,48.28,48.28,48.09,48.09,181500.0,21.8179,21.8179,21.7321,21.7321,181500.0
2011-03-01 10:30:00,48.09,48.21,48.07,48.19,125200.0,21.7321,21.7863,21.723,21.7773,125200.0
2011-03-01 10:35:00,48.18,48.21,47.99,48.02,155600.0,21.7728,21.7863,21.6869,21.7004,155600.0
2011-03-01 10:40:00,48.02,48.16,48.01,48.14,126000.0,21.7004,21.7637,21.6959,21.7547,126000.0
2011-03-01 10:45:00,48.15,48.2,48.11,48.12,60300.0,21.7592,21.7818,21.7411,21.7456,60300.0
2011-03-01 10:50:00,48.12,48.18,48.11,48.16,68700.0,21.7456,21.7728,21.7411,21.7637,68700.0
2011-03-01 10:55:00,48.16,48.21,48.13,48.16,56900.0,21.7637,21.7863,21.7502,21.7637,56900.0
2011-03-01 11:00:00,48.17,48.27,48.17,48.27,103900.0,21.7682,21.8134,21.7682,21.8134,103900.0
2011-03-01 11:05:00,48.27,48.3,48.24,48.25,84700.0,21.8134,21.827,21.7999,21.8044,84700.0
2011-03-01 11:10:00,48.25,48.25,48.15,48.18,58900.0,21.8044,21.8044,21.7592,21.7728,58900.0
2011-03-01 11:15:00,48.18,48.21,48.16,48.18,42500.0,21.7728,21.7863,21.7637,21.7728,42500.0
2011-03-01 11:20:00,48.19,48.21,48.11,48.12,67700.0,21.7773,21.7863,21.7411,21.7456,67700.0
2011-03-01 11:25:00,48.12,48.14,47.99,48.03,127200.0,21.7456,21.7547,21.6869,21.705,127200.0
2011-03-01 11:30:00,48.04,48.07,48.0,48.06,95700.0,21.7095,21.723,21.6914,21.7185,95700.0
2011-03-01 11:35:00,48.06,48.13,48.02,48.05,70900.0,21.7185,21.7502,21.7004,21.714,70900.0
2011-03-01 11:40:00,48.05,48.11,48.03,48.05,48400.0,21.714,21.7411,21.705,21.714,48400.0
2011-03-01 11:45:00,48.05,48.11,48.0,48.1,87700.0,21.714,21.7411,21.6914,21.7366,87700.0
2011-03-01 11:50:00,48.09,48.1,48.03,48.06,71400.0,21.7321,21.7366,21.705,21.7185,71400.0
2011-03-01 11:55:00,48.06,48.08,48.02,48.03,105300.0,21.7185,21.7276,21.7004,21.705,105300.0
2011-03-01 12:00:00,48.03,48.03,47.99,48.01,64900.0,21.705,21.705,21.6869,21.6959,64900.0
2011-03-01 12:05:00,48.0,48.02,47.97,47.97,32900.0,21.6914,21.7004,21.6779,21.6779,32900.0
2011-03-01 12:10:00,47.98,48.02,47.92,47.93,69300.0,21.6824,21.7004,21.6553,21.6598,69300.0
2011-03-01 12:15:00,47.94,48.02,47.93,48.01,54500.0,21.6643,21.7004,21.6598,21.6959,54500.0
2011-03-01 12:20:00,48.02,48.09,47.99,47.99,85500.0,21.7004,21.7321,21.6869,21.6869,85500.0
2011-03-01 12:25:00,48.0,48.07,47.99,48.07,108500.0,21.6914,21.723,21.6869,21.723,108500.0
2011-03-01 12:30:00,48.06,48.11,48.04,48.08,43700.0,21.7185,21.7411,21.7095,21.7276,43700.0
2011-03-01 12:35:00,48.07,48.12,48.03,48.03,23000.0,21.723,21.7456,21.705,21.705,23000.0
2011-03-01 12:40:00,48.04,48.14,48.04,48.13,32400.0,21.7095,21.7547,21.7095,21.7502,32400.0
2011-03-01 12:45:00,48.14,48.16,48.06,48.06,50500.0,21.7547,21.7637,21.7185,21.7185,50500.0
2011-03-01 12:50:00,48.06,48.1,48.0,48.01,61400.0,21.7185,21.7366,21.6914,21.6959,61400.0
2011-03-01 12:55:00,48.01,48.01,47.9,47.92,136600.0,21.6959,21.6959,21.6462,21.6553,136600.0
2011-03-01 13:00:00,47.91,47.91,47.83,47.88,68300.0,21.6507,21.6507,21.6146,21.6372,68300.0
2011-03-01 13:05:00,47.87,47.95,47.86,47.95,23000.0,21.6327,21.6688,21.6281,21.6688,23000.0
2011-03-01 13:10:00,47.94,47.98,47.91,47.94,42800.0,21.6643,21.6824,21.6507,21.6643,42800.0
2011-03-01 13:15:00,47.94,47.98,47.91,47.98,35500.0,21.6643,21.6824,21.6507,21.6824,35500.0
2011-03-01 13:20:00,47.97,47.99,47.9,47.97,31300.0,21.6779,21.6869,21.6462,21.6779,31300.0
2011-03-01 13:25:00,47.97,47.99,47.88,47.91,39700.0,21.6779,21.6869,21.6372,21.6507,39700.0
2011-03-01 13:30:00,47.92,47.95,47.88,47.9,24600.0,21.6553,21.6688,21.6372,21.6462,24600.0
2011-03-01 13:35:00,47.89,47.93,47.88,47.89,46100.0,21.6417,21.6598,21.6372,21.6417,46100.0
2011-03-01 13:40:00,47.89,47.91,47.84,47.84,36900.0,21.6417,21.6507,21.6191,21.6191,36900.0
2011-03-01 13:45:00,47.84,47.9,47.8,47.82,66900.0,21.6191,21.6462,21.601,21.6101,66900.0
2011-03-01 13:50:00,47.81,47.85,47.78,47.85,69300.0,21.6055,21.6236,21.592,21.6236,69300.0
2011-03-01 13:55:00,47.86,47.93,47.84,47.84,108000.0,21.6281,21.6598,21.6191,21.6191,108000.0
2011-03-01 14:00:00,47.85,47.85,47.77,47.79,35200.0,21.6236,21.6236,21.5875,21.5965,35200.0
2011-03-01 14:05:00,47.79,47.87,47.5,47.79,161900.0,21.5965,21.6327,21.4655,21.5965,161900.0
2011-03-01 14:10:00,47.79,47.82,47.75,47.78,72600.0,21.5965,21.6101,21.5784,21.592,72600.0
2011-03-01 14:15:00,47.78,47.83,47.72,47.8,60800.0,21.592,21.6146,21.5649,21.601,60800.0
2011-03-01 14:20:00,47.8,47.8,47.72,47.75,96100.0,21.601,21.601,21.5649,21.5784,96100.0
2011-03-01 14:25:00,47.75,47.78,47.71,47.72,67200.0,21.5784,21.592,21.5604,21.5649,67200.0
2011-03-01 14:30:00,47.72,47.76,47.68,47.69,60100.0,21.5649,21.583,21.5468,21.5513,60100.0
2011-03-01 14:35:00,47.7,47.73,47.68,47.68,64400.0,21.5558,21.5694,21.5468,21.5468,64400.0
2011-03-01 14:40:00,47.68,47.77,47.67,47.74,147300.0,21.5468,21.5875,21.5423,21.5739,147300.0
2011-03-01 14:45:00,47.73,47.73,47.69,47.71,81500.0,21.5694,21.5694,21.5513,21.5604,81500.0
2011-03-01 14:50:00,47.71,47.74,47.69,47.71,136900.0,21.5604,21.5739,21.5513,21.5604,136900.0
2011-03-01 14:55:00,47.71,47.72,47.63,47.66,107500.0,21.5604,21.5649,21.5242,21.5378,107500.0
2011-03-01 15:00:00,47.67,47.74,47.66,47.7,51000.0,21.5423,21.5739,21.5378,21.5558,51000.0
2011-03-01 15:05:00,47.69,47.7,47.6,47.6,113500.0,21.5513,21.5558,21.5106,21.5106,113500.0
2011-03-01 15:10:00,47.61,47.63,47.57,47.63,93300.0,21.5152,21.5242,21.4971,21.5242,93300.0
2011-03-01 15:15:00,47.63,47.7,47.61,47.69,60300.0,21.5242,21.5558,21.5152,21.5513,60300.0
2011-03-01 15:20:00,47.7,47.72,47.66,47.71,70200.0,21.5558,21.5649,21.5378,21.5604,70200.0
2011-03-01 15:25:00,47.71,47.72,47.64,47.66,62600.0,21.5604,21.5649,21.5287,21.5378,62600.0
2011-03-01 15:30:00,47.65,47.74,47.65,47.72,60700.0,21.5332,21.5739,21.5332,21.5649,60700.0
2011-03-01 15:35:00,47.72,47.75,47.65,47.65,79400.0,21.5649,21.5784,21.5332,21.5332,79400.0
2011-03-01 15:40:00,47.65,47.72,47.65,47.71,66300.0,21.5332,21.5649,21.5332,21.5604,66300.0
2011-03-01 15:45:00,47.71,47.72,47.62,47.66,115900.0,21.5604,21.5649,21.5197,21.5378,115900.0
2011-03-01 15:50:00,47.66,47.68,47.6,47.62,106400.0,21.5378,21.5468,21.5106,21.5197,106400.0
2011-03-01 15:55:00,47.61,47.67,47.6,47.61,195300.0,21.5152,21.5423,21.5106,21.5152,195300.0
2011-03-02 09:30:00,47.65,47.73,47.62,47.68,420900.0,21.5332,21.5694,21.5197,21.5468,420900.0
2011-03-02 09:35:00,47.67,47.67,47.57,47.6,131600.0,21.5423,21.5423,21.4971,21.5106,131600.0
2011-03-02 09:40:00,47.6,47.64,47.52,47.54,122200.0,21.5106,21.5287,21.4745,21.4835,122200.0
2011-03-02 09:45:00,47.53,47.64,47.5,47.57,112300.0,21.479,21.5287,21.4655,21.4971,112300.0
2011-03-02 09:50:00,47.57,47.62,47.53,47.58,104200.0,21.4971,21.5197,21.479,21.5016,104200.0
2011-03-02 09:55:00,47.57,47.58,47.53,47.57,80300.0,21.4971,21.5016,21.479,21.4971,80300.0
2011-03-02 10:00:00,47.57,47.64,47.57,47.63,139500.0,21.4971,21.5287,21.4971,21.5242,139500.0
2011-03-02 10:05:00,47.62,47.66,47.6,47.61,79400.0,21.5197,21.5378,21.5106,21.5152,79400.0
2011-03-02 10:10:00,47.61,47.62,47.57,47.57,78000.0,21.5152,21.5197,21.4971,21.4971,78000.0
2011-03-02 10:15:00,47.57,47.64,47.55,47.64,108300.0,21.4971,21.5287,21.4881,21.5287,108300.0
2011-03-02 10:20:00,47.65,47.65,47.55,47.55,36600.0,21.5332,21.5332,21.4881,21.4881,36600.0
2011-03-02 10:25:00,47.55,47.58,47.52,47.56,54300.0,21.4881,21.5016,21.4745,21.4926,54300.0
2011-03-02 10:30:00,47.56,47.65,47.55,47.62,91400.0,21.4926,21.5332,21.4881,21.5197,91400.0
2011-03-02 10:35:00,47.62,47.69,47.61,47.66,85800.0,21.5197,21.5513,21.5152,21.5378,85800.0
2011-03-02 10:40:00,47.67,47.73,47.66,47.72,87600.0,21.5423,21.5694,21.5378,21.5649,87600.0
2011-03-02 10:45:00,47.71,47.78,47.7,47.7,142400.0,21.5604,21.592,21.5558,21.5558,142400.0
2011-03-02 10:50:00,47.69,47.7,47.62,47.65,189100.0,21.5513,21.5558,21.5197,21.5332,189100.0
2011-03-02 10:55:00,47.64,47.73,47.64,47.67,85600.0,21.5287,21.5694,21.5287,21.5423,85600.0
2011-03-02 11:00:00,47.66,47.71,47.66,47.71,143500.0,21.5378,21.5604,21.5378,21.5604,143500.0
2011-03-02 11:05:00,47.71,47.76,47.7,47.76,148900.0,21.5604,21.583,21.5558,21.583,148900.0
2011-03-02 11:10:00,47.76,47.76,47.66,47.66,141900.0,21.583,21.583,21.5378,21.5378,141900.0
2011-03-02 11:15:00,47.65,47.67,47.58,47.6,92200.0,21.5332,21.5423,21.5016,21.5106,92200.0
2011-03-02 11:20:00,47.61,47.68,47.61,47.65,60700.0,21.5152,21.5468,21.5152,21.5332,60700.0
2011-03-02 11:25:00,47.65,47.66,47.58,47.58,36500.0,21.5332,21.5378,21.5016,21.5016,36500.0
2011-03-02 11:30:00,47.58,47.65,47.54,47.62,106500.0,21.5016,21.5332,21.4835,21.5197,106500.0
2011-03-02 11:35:00,47.61,47.63,47.53,47.53,90300.0,21.5152,21.5242,21.479,21.479,90300.0
2011-03-02 11:40:00,47.54,47.56,47.51,47.52,68300.0,21.4835,21.4926,21.47,21.4745,68300.0
2011-03-02 11:45:00,47.51,47.55,47.51,47.53,80900.0,21.47,21.4881,21.47,21.479,80900.0
2011-03-02 11:50:00,47.53,47.58,47.52,47.57,34200.0,21.479,21.5016,21.4745,21.4971,34200.0
2011-03-02 11:55:00,47.57,47.58,47.5,47.51,81500.0,21.4971,21.5016,21.4655,21.47,81500.0
2011-03-02 12:00:00,47.5,47.52,47.46,47.52,94800.0,21.4655,21.4745,21.4474,21.4745,94800.0
2011-03-02 12:05:00,47.52,47.55,47.51,47.55,100100.0,21.4745,21.4881,21.47,21.4881,100100.0
2011-03-02 12:10:00,47.55,47.56,47.52,47.53,114700.0,21.4881,21.4926,21.4745,21.479,114700.0
2011-03-02 12:15:00,47.53,47.57,47.51,47.57,73200.0,21.479,21.4971,21.47,21.4971,73200.0
2011-03-02 12:20:00,47.56,47.61,47.5,47.54,138500.0,21.4926,21.5152,21.4655,21.4835,138500.0
2011-03-02 12:25:00,47.54,47.61,47.53,47.61,64700.0,21.4835,21.5152,21.479,21.5152,64700.0
2011-03-02 12:30:00,47.61,47.64,47.57,47.58,33700.0,21.5152,21.5287,21.4971,21.5016,33700.0
2011-03-02 12:35:00,47.58,47.65,47.58,47.65,41300.0,21.5016,21.5332,21.5016,21.5332,41300.0
2011-03-02 12:40:00,47.65,47.68,47.65,47.66,173100.0,21.5332,21.5468,21.5332,21.5378,173100.0
2011-03-02 12:45:00,47.65,47.69,47.64,47.69,115200.0,21.5332,21.5513,21.5287,21.5513,115200.0
2011-03-02 12:50:00,47.69,47.69,47.67,47.69,39600.0,21.5513,21.5513,21.5423,21.5513,39600.0
2011-03-02 12:55:00,47.69,47.75,47.69,47.74,90800.0,21.5513,21.5784,21.5513,21.5739,90800.0
2011-03-02 13:00:00,47.73,47.82,47.72,47.82,98700.0,21.5694,21.6101,21.5649,21.6101,98700.0
2011-03-02 13:05:00,47.81,47.89,47.81,47.87,221200.0,21.6055,21.6417,21.6055,21.6327,221200.0
2011-03-02 13:10:00,47.87,47.88,47.84,47.87,91700.0,21.6327,21.6372,21.6191,21.6327,91700.0
2011-03-02 13:15:00,47.87,47.94,47.86,47.9,131000.0,21.6327,21.6643,21.6281,21.6462,131000.0
2011-03-02 13:20:00,47.9,47.95,47.88,47.91,134200.0,21.6462,21.6688,21.6372,21.6507,134200.0
2011-03-02 13:25:00,47.91,47.94,47.89,47.91,64100.0,21.6507,21.6643,21.6417,21.6507,64100.0
2011-03-02 13:30:00,47.92,48.01,47.9,48.01,212400.0,21.6553,21.6959,21.6462,21.6959,212400.0
2011-03-02 13:35:00,48.01,48.03,47.96,47.96,203300.0,21.6959,21.705,21.6733,21.6733,203300.0
2011-03-02 13:40:00,47.96,47.96,47.87,47.88,60300.0,21.6733,21.6733,21.6327,21.6372,60300.0
2011-03-02 13:45:00,47.88,47.98,47.88,47.96,155700.0,21.6372,21.6824,21.6372,21.6733,155700.0
2011-03-02 13:50:00,47.95,47.98,47.92,47.96,73100.0,21.6688,21.6824,21.6553,21.6733,73100.0
2011-03-02 13:55:00,47.95,47.96,47.88,47.89,74900.0,21.6688,21.6733,21.6372,21.6417,74900.0
2011-03-02 14:00:00,47.88,47.89,47.78,47.81,102600.0,21.6372,21.6417,21.592,21.6055,102600.0
2011-03-02 14:05:00,47.81,47.83,47.77,47.78,86700.0,21.6055,21.6146,21.5875,21.592,86700.0
2011-03-02 14:10:00,47.78,47.83,47.78,47.8,70600.0,21.592,21.6146,21.592,21.601,70600.0
2011-03-02 14:15:00,47.8,47.84,47.76,47.76,92300.0,21.601,21.6191,21.583,21.583,92300.0
2011-03-02 14:20:00,47.76,47.8,47.73,47.75,62700.0,21.583,21.601,21.5694,21.5784,62700.0
2011-03-02 14:25:00,47.75,47.78,47.71,47.77,33500.0,21.5784,21.592,21.5604,21.5875,33500.0
2011-03-02 14:30:00,47.77,47.81,47.74,47.76,38200.0,21.5875,21.6055,21.5739,21.583,38200.0
2011-03-02 14:35:00,47.75,47.86,47.75,47.8,56500.0,21.5784,21.6281,21.5784,21.601,56500.0
2011-03-02 14:40:00,47.81,47.91,47.81,47.88,79500.0,21.6055,21.6507,21.6055,21.6372,79500.0
2011-03-02 14:45:00,47.87,47.91,47.83,47.91,60600.0,21.6327,21.6507,21.6146,21.6507,60600.0
2011-03-02 14:50:00,47.91,47.92,47.84,47.9,33600.0,21.6507,21.6553,21.6191,21.6462,33600.0
2011-03-02 14:55:00,47.89,47.9,47.83,47.86,27500.0,21.6417,21.6462,21.6146,21.6281,27500.0
2011-03-02 15:00:00,47.86,47.91,47.86,47.89,25800.0,21.6281,21.6507,21.6281,21.6417,25800.0
2011-03-02 15:05:00,47.9,47.94,47.9,47.94,31500.0,21.6462,21.6643,21.6462,21.6643,31500.0
2011-03-02 15:10:00,47.94,47.95,47.86,47.87,37300.0,21.6643,21.6688,21.6281,21.6327,37300.0
2011-03-02 15:15:00,47.88,47.89,47.84,47.85,34800.0,21.6372,21.6417,21.6191,21.6236,34800.0
2011-03-02 15:20:00,47.84,47.87,47.79,47.81,43400.0,21.6191,21.6327,21.5965,21.6055,43400.0
2011-03-02 15:25:00,47.81,47.82,47.75,47.77,77900.0,21.6055,21.6101,21.5784,21.5875,77900.0
2011-03-02 15:30:00,47.77,47.79,47.75,47.75,77700.0,21.5875,21.5965,21.5784,21.5784,77700.0
2011-03-02 15:35:00,47.76,47.8,47.74,47.8,83200.0,21.583,21.601,21.5739,21.601,83200.0
2011-03-02 15:40:00,47.79,47.83,47.78,47.79,128600.0,21.5965,21.6146,21.592,21.5965,128600.0
2011-03-02 15:45:00,47.79,47.8,47.72,47.72,127000.0,21.5965,21.601,21.5649,21.5649,127000.0
2011-03-02 15:50:00,47.73,47.76,47.71,47.73,132600.0,21.5694,21.583,21.5604,21.5694,132600.0
2011-03-02 15:55:00,47.74,47.77,47.69,47.75,194100.0,21.5739,21.5875,21.5513,21.5784,194100.0
2011-03-03 09:30:00,48.0,48.1,47.99,48.04,309100.0,21.6914,21.7366,21.6869,21.7095,309100.0
2011-03-03 09:35:00,48.03,48.08,47.98,48.05,155100.0,21.705,21.7276,21.6824,21.714,155100.0
2011-03-03 09:40:00,48.05,48.2,48.01,48.19,193600.0,21.714,21.7818,21.6959,21.7773,193600.0
2011-03-03 09:45:00,48.19,48.23,48.15,48.2,193000.0,21.7773,21.7953,21.7592,21.7818,193000.0
2011-03-03 09:50:00,48.2,48.24,48.15,48.15,162300.0,21.7818,21.7999,21.7592,21.7592,162300.0
2011-03-03 09:55:00,48.14,48.15,48.02,48.04,93600.0,21.7547,21.7592,21.7004,21.7095,93600.0
2011-03-03 10:00:00,48.05,48.06,47.95,47.96,53900.0,21.714,21.7185,21.6688,21.6733,53900.0
2011-03-03 10:05:00,47.96,47.96,47.8,47.85,160500.0,21.6733,21.6733,21.601,21.6236,160500.0
2011-03-03 10:10:00,47.86,47.96,47.86,47.95,112900.0,21.6281,21.6733,21.6281,21.6688,112900.0
2011-03-03 10:15:00,47.96,48.03,47.95,48.01,108900.0,21.6733,21.705,21.6688,21.6959,108900.0
2011-03-03 10:20:00,48.01,48.05,47.98,48.0,225800.0,21.6959,21.714,21.6824,21.6914,225800.0
2011-03-03 10:25:00,48.0,48.01,47.96,47.99,138600.0,21.6914,21.6959,21.6733,21.6869,138600.0
2011-03-03 10:30:00,47.99,48.09,47.96,48.0,147600.0,21.6869,21.7321,21.6733,21.6914,147600.0
2011-03-03 10:35:00,48.0,48.05,47.96,47.96,54500.0,21.6914,21.714,21.6733,21.6733,54500.0
2011-03-03 10:40:00,47.97,48.09,47.97,48.03,144500.0,21.6779,21.7321,21.6779,21.705,144500.0
2011-03-03 10:45:00,48.03,48.14,47.99,48.12,120500.0,21.705,21.7547,21.6869,21.7456,120500.0
2011-03-03 10:50:00,48.11,48.13,48.08,48.09,77900.0,21.7411,21.7502,21.7276,21.7321,77900.0
2011-03-03 10:55:00,48.09,48.13,48.03,48.09,85100.0,21.7321,21.7502,21.705,21.7321,85100.0
2011-03-03 11:00:00,48.06,48.12,48.02,48.09,131500.0,21.7185,21.7456,21.7004,21.7321,131500.0
2011-03-03 11:05:00,48.11,48.13,48.07,48.09,130200.0,21.7411,21.7502,21.723,21.7321,130200.0
2011-03-03 11:10:00,48.09,48.13,48.08,48.1,161400.0,21.7321,21.7502,21.7276,21.7366,161400.0
2011-03-03 11:15:00,48.09,48.14,48.08,48.09,120400.0,21.7321,21.7547,21.7276,21.7321,120400.0
2011-03-03 11:20:00,48.08,48.1,48.04,48.06,46000.0,21.7276,21.7366,21.7095,21.7185,46000.0
2011-03-03 11:25:00,48.06,48.08,48.0,48.03,80700.0,21.7185,21.7276,21.6914,21.705,80700.0
2011-03-03 11:30:00,48.02,48.03,48.01,48.02,84500.0,21.7004,21.705,21.6959,21.7004,84500.0
2011-03-03 11:35:00,48.01,48.02,47.92,47.94,68900.0,21.6959,21.7004,21.6553,21.6643,68900.0
2011-03-03 11:40:00,47.94,48.01,47.94,47.99,40400.0,21.6643,21.6959,21.6643,21.6869,40400.0
2011-03-03 11:45:00,47.98,48.02,47.95,47.96,30900.0,21.6824,21.7004,21.6688,21.6733,30900.0
2011-03-03 11:50:00,47.96,48.01,47.96,47.96,43700.0,21.6733,21.6959,21.6733,21.6733,43700.0
2011-03-03 11:55:00,47.97,48.0,47.94,47.95,68500.0,21.6779,21.6914,21.6643,21.6688,68500.0
2011-03-03 12:00:00,47.96,47.96,47.9,47.93,44300.0,21.6733,21.6733,21.6462,21.6598,44300.0
2011-03-03 12:05:00,47.93,47.99,47.93,47.95,47300.0,21.6598,21.6869,21.6598,21.6688,47300.0
2011-03-03 12:10:00,47.95,48.05,47.95,48.05,81200.0,21.6688,21.714,21.6688,21.714,81200.0
2011-03-03 12:15:00,48.05,48.07,48.03,48.06,41900.0,21.714,21.723,21.705,21.7185,41900.0
2011-03-03 12:20:00,48.07,48.09,48.05,48.09,45500.0,21.723,21.7321,21.714,21.7321,45500.0
2011-03-03 12:25:00,48.09,48.09,48.04,48.07,27900.0,21.7321,21.7321,21.7095,21.723,27900.0
2011-03-03 12:30:00,48.07,48.09,48.05,48.05,20000.0,21.723,21.7321,21.714,21.714,20000.0
2011-03-03 12:35:00,48.05,48.08,48.05,48.07,39300.0,21.714,21.7276,21.714,21.723,39300.0
2011-03-03 12:40:00,48.07,48.09,48.06,48.09,40700.0,21.723,21.7321,21.7185,21.7321,40700.0
2011-03-03 12:45:00,48.09,48.1,48.06,48.1,36300.0,21.7321,21.7366,21.7185,21.7366,36300.0
2011-03-03 12:50:00,48.1,48.2,48.08,48.2,67800.0,21.7366,21.7818,21.7276,21.7818,67800.0
2011-03-03 12:55:00,48.18,48.2,48.12,48.13,42100.0,21.7728,21.7818,21.7456,21.7502,42100.0
2011-03-03 13:00:00,48.13,48.2,48.12,48.19,44600.0,21.7502,21.7818,21.7456,21.7773,44600.0
2011-03-03 13:05:00,48.19,48.2,48.13,48.18,17500.0,21.7773,21.7818,21.7502,21.7728,17500.0
2011-03-03 13:10:00,48.19,48.2,48.15,48.15,28700.0,21.7773,21.7818,21.7592,21.7592,28700.0
2011-03-03 13:15:00,48.15,48.18,48.14,48.15,33500.0,21.7592,21.7728,21.7547,21.7592,33500.0
2011-03-03 13:20:00,48.15,48.16,48.13,48.15,17200.0,21.7592,21.7637,21.7502,21.7592,17200.0
2011-03-03 13:25:00,48.15,48.17,48.12,48.13,39200.0,21.7592,21.7682,21.7456,21.7502,39200.0
2011-03-03 13:30:00,48.13,48.14,48.13,48.14,25300.0,21.7502,21.7547,21.7502,21.7547,25300.0
2011-03-03 13:35:00,48.14,48.16,48.12,48.14,30900.0,21.7547,21.7637,21.7456,21.7547,30900.0
2011-03-03 13:40:00,48.14,48.17,48.12,48.12,29600.0,21.7547,21.7682,21.7456,21.7456,29600.0
2011-03-03 13:45:00,48.12,48.18,48.12,48.16,26200.0,21.7456,21.7728,21.7456,21.7637,26200.0
2011-03-03 13:50:00,48.16,48.19,48.16,48.17,18800.0,21.7637,21.7773,21.7637,21.7682,18800.0
2011-03-03 13:55:00,48.16,48.16,48.11,48.15,28300.0,21.7637,21.7637,21.7411,21.7592,28300.0
2011-03-03 14:00:00,48.15,48.2,48.14,48.18,28600.0,21.7592,21.7818,21.7547,21.7728,28600.0
2011-03-03 14:05:00,48.18,48.18,48.1,48.1,27100.0,21.7728,21.7728,21.7366,21.7366,27100.0
2011-03-03 14:10:00,48.1,48.19,48.1,48.18,33200.0,21.7366,21.7773,21.7366,21.7728,33200.0
2011-03-03 14:15:00,48.18,48.2,48.15,48.17,26700.0,21.7728,21.7818,21.7592,21.7682,26700.0
2011-03-03 14:20:00,48.18,48.19,48.13,48.13,25800.0,21.7728,21.7773,21.7502,21.7502,25800.0
2011-03-03 14:25:00,48.13,48.16,48.11,48.12,31900.0,21.7502,21.7637,21.7411,21.7456,31900.0
2011-03-03 14:30:00,48.13,48.15,48.08,48.13,28800.0,21.7502,21.7592,21.7276,21.7502,28800.0
2011-03-03 14:35:00,48.14,48.17,48.14,48.17,28300.0,21.7547,21.7682,21.7547,21.7682,28300.0
2011-03-03 14:40:00,48.17,48.17,48.13,48.16,26400.0,21.7682,21.7682,21.7502,21.7637,26400.0
2011-03-03 14:45:00,48.15,48.16,48.12,48.15,33500.0,21.7592,21.7637,21.7456,21.7592,33500.0
2011-03-03 14:50:00,48.16,48.17,48.14,48.14,40000.0,21.7637,21.7682,21.7547,21.7547,40000.0
2011-03-03 14:55:00,48.15,48.18,48.14,48.17,39100.0,21.7592,21.7728,21.7547,21.7682,39100.0
2011-03-03 15:00:00,48.17,48.2,48.16,48.19,71200.0,21.7682,21.7818,21.7637,21.7773,71200.0
2011-03-03 15:05:00,48.2,48.23,48.19,48.21,92700.0,21.7818,21.7953,21.7773,21.7863,92700.0
2011-03-03 15:10:00,48.21,48.21,48.16,48.2,56200.0,21.7863,21.7863,21.7637,21.7818,56200.0
2011-03-03 15:15:00,48.2,48.22,48.19,48.21,37400.0,21.7818,21.7908,21.7773,21.7863,37400.0
2011-03-03 15:20:00,48.22,48.22,48.17,48.18,31900.0,21.7908,21.7908,21.7682,21.7728,31900.0
2011-03-03 15:25:00,48.19,48.19,48.13,48.14,65800.0,21.7773,21.7773,21.7502,21.7547,65800.0
2011-03-03 15:30:00,48.14,48.16,48.14,48.14,38100.0,21.7547,21.7637,21.7547,21.7547,38100.0
2011-03-03 15:35:00,48.15,48.16,48.14,48.15,61400.0,21.7592,21.7637,21.7547,21.7592,61400.0
2011-03-03 15:40:00,48.14,48.19,48.14,48.17,68100.0,21.7547,21.7773,21.7547,21.7682,68100.0
2011-03-03 15:45:00,48.16,48.17,48.13,48.17,117200.0,21.7637,21.7682,21.7502,21.7682,117200.0
2011-03-03 15:50:00,48.17,48.23,48.14,48.21,126500.0,21.7682,21.7953,21.7547,21.7863,126500.0
2011-03-03 15:55:00,48.2,48.22,48.16,48.21,161100.0,21.7818,21.7908,21.7637,21.7863,161100.0
2011-03-04 09:30:00,48.34,48.35,48.3,48.32,194200.0,21.8451,21.8496,21.827,21.836,194200.0
2011-03-04 09:35:00,48.33,48.39,48.27,48.39,133400.0,21.8405,21.8677,21.8134,21.8677,133400.0
2011-03-04 09:40:00,48.38,48.45,48.36,48.42,466800.0,21.8631,21.8948,21.8541,21.8812,466800.0
2011-03-04 09:45:00,48.42,48.62,48.41,48.57,350200.0,21.8812,21.9716,21.8767,21.949,350200.0
2011-03-04 09:50:00,48.56,48.57,48.5,48.51,148500.0,21.9445,21.949,21.9174,21.9219,148500.0
2011-03-04 09:55:00,48.54,48.56,48.5,48.54,67200.0,21.9354,21.9445,21.9174,21.9354,67200.0
2011-03-04 10:00:00,48.54,48.6,48.47,48.48,131400.0,21.9354,21.9626,21.9038,21.9083,131400.0
2011-03-04 10:05:00,48.48,48.51,48.4,48.42,176300.0,21.9083,21.9219,21.8722,21.8812,176300.0
2011-03-04 10:10:00,48.42,48.44,48.26,48.29,106500.0,21.8812,21.8902,21.8089,21.8225,106500.0
2011-03-04 10:15:00,48.29,48.33,48.23,48.28,80400.0,21.8225,21.8405,21.7953,21.8179,80400.0
2011-03-04 10:20:00,48.28,48.28,48.04,48.08,198600.0,21.8179,21.8179,21.7095,21.7276,198600.0
2011-03-04 10:25:00,48.08,48.12,48.01,48.1,78000.0,21.7276,21.7456,21.6959,21.7366,78000.0
2011-03-04 10:30:00,48.1,48.16,48.04,48.16,66800.0,21.7366,21.7637,21.7095,21.7637,66800.0
2011-03-04 10:35:00,48.15,48.21,48.12,48.18,67200.0,21.7592,21.7863,21.7456,21.7728,67200.0
2011-03-04 10:40:00,48.19,48.22,48.14,48.15,81100.0,21.7773,21.7908,21.7547,21.7592,81100.0
2011-03-04 10:45:00,48.16,48.2,48.14,48.18,132600.0,21.7637,21.7818,21.7547,21.7728,132600.0
2011-03-04 10:50:00,48.18,48.21,48.15,48.16,48600.0,21.7728,21.7863,21.7592,21.7637,48600.0
2011-03-04 10:55:00,48.16,48.24,48.14,48.2,152100.0,21.7637,21.7999,21.7547,21.7818,152100.0
2011-03-04 11:00:00,48.2,48.22,48.17,48.2,69700.0,21.7818,21.7908,21.7682,21.7818,69700.0
2011-03-04 11:05:00,48.2,48.22,48.11,48.13,110500.0,21.7818,21.7908,21.7411,21.7502,110500.0
2011-03-04 11:10:00,48.14,48.21,48.1,48.2,165400.0,21.7547,21.7863,21.7366,21.7818,165400.0
2011-03-04 11:15:00,48.2,48.27,48.16,48.25,213200.0,21.7818,21.8134,21.7637,21.8044,213200.0
2011-03-04 11:20:00,48.27,48.29,48.18,48.28,247500.0,21.8134,21.8225,21.7728,21.8179,247500.0
2011-03-04 11:25:00,48.27,48.29,48.2,48.2,92900.0,21.8134,21.8225,21.7818,21.7818,92900.0
2011-03-04 11:30:00,48.21,48.3,48.2,48.26,150500.0,21.7863,21.827,21.7818,21.8089,150500.0
2011-03-04 11:35:00,48.25,48.31,48.2,48.27,69200.0,21.8044,21.8315,21.7818,21.8134,69200.0
2011-03-04 11:40:00,48.27,48.28,48.23,48.23,20500.0,21.8134,21.8179,21.7953,21.7953,20500.0
2011-03-04 11:45:00,48.24,48.26,48.2,48.22,23900.0,21.7999,21.8089,21.7818,21.7908,23900.0
2011-03-04 11:50:00,48.22,48.24,48.21,48.23,20600.0,21.7908,21.7999,21.7863,21.7953,20600.0
2011-03-04 11:55:00,48.22,48.23,48.15,48.17,69700.0,21.7908,21.7953,21.7592,21.7682,69700.0
2011-03-04 12:00:00,48.16,48.17,48.0,48.01,85300.0,21.7637,21.7682,21.6914,21.6959,85300.0
2011-03-04 12:05:00,48.01,48.04,48.0,48.02,34500.0,21.6959,21.7095,21.6914,21.7004,34500.0
2011-03-04 12:10:00,48.02,48.05,48.0,48.0,58800.0,21.7004,21.714,21.6914,21.6914,58800.0
2011-03-04 12:15:00,48.01,48.01,47.95,47.98,69500.0,21.6959,21.6959,21.6688,21.6824,69500.0
2011-03-04 12:20:00,47.99,48.01,47.88,47.92,58600.0,21.6869,21.6959,21.6372,21.6553,58600.0
2011-03-04 12:25:00,47.92,48.04,47.92,48.02,125400.0,21.6553,21.7095,21.6553,21.7004,125400.0
2011-03-04 12:30:00,48.02,48.07,48.02,48.05,90800.0,21.7004,21.723,21.7004,21.714,90800.0
2011-03-04 12:35:00,48.06,48.1,48.01,48.1,50100.0,21.7185,21.7366,21.6959,21.7366,50100.0
2011-03-04 12:40:00,48.09,48.09,48.03,48.07,23500.0,21.7321,21.7321,21.705,21.723,23500.0
2011-03-04 12:45:00,48.08,48.18,48.03,48.18,93000.0,21.7276,21.7728,21.705,21.7728,93000.0
2011-03-04 12:50:00,48.19,48.21,48.05,48.13,104000.0,21.7773,21.7863,21.714,21.7502,104000.0
2011-03-04 12:55:00,48.13,48.13,48.08,48.08,33600.0,21.7502,21.7502,21.7276,21.7276,33600.0
2011-03-04 13:00:00,48.08,48.13,48.08,48.11,22500.0,21.7276,21.7502,21.7276,21.7411,22500.0
2011-03-04 13:05:00,48.12,48.13,48.1,48.11,24200.0,21.7456,21.7502,21.7366,21.7411,24200.0
2011-03-04 13:10:00,48.11,48.13,48.03,48.03,40700.0,21.7411,21.7502,21.705,21.705,40700.0
2011-03-04 13:15:00,48.04,48.09,48.04,48.07,59300.0,21.7095,21.7321,21.7095,21.723,59300.0
2011-03-04 13:20:00,48.08,48.11,48.06,48.08,18500.0,21.7276,21.7411,21.7185,21.7276,18500.0
2011-03-04 13:25:00,48.08,48.13,48.06,48.12,47300.0,21.7276,21.7502,21.7185,21.7456,47300.0
2011-03-04 13:30:00,48.12,48.14,48.08,48.12,29700.0,21.7456,21.7547,21.7276,21.7456,29700.0
2011-03-04 13:35:00,48.12,48.18,48.11,48.13,14900.0,21.7456,21.7728,21.7411,21.7502,14900.0
2011-03-04 13:40:00,48.13,48.15,48.07,48.07,27800.0,21.7502,21.7592,21.723,21.723,27800.0
2011-03-04 13:45:00,48.07,48.08,48.05,48.08,19100.0,21.723,21.7276,21.714,21.7276,19100.0
2011-03-04 13:50:00,48.08,48.11,48.07,48.1,28100.0,21.7276,21.7411,21.723,21.7366,28100.0
2011-03-04 13:55:00,48.1,48.16,48.09,48.1,62700.0,21.7366,21.7637,21.7321,21.7366,62700.0
2011-03-04 14:00:00,48.09,48.17,48.07,48.17,41500.0,21.7321,21.7682,21.723,21.7682,41500.0
2011-03-04 14:05:00,48.17,48.17,48.12,48.15,30500.0,21.7682,21.7682,21.7456,21.7592,30500.0
2011-03-04 14:10:00,48.14,48.2,48.14,48.18,35700.0,21.7547,21.7818,21.7547,21.7728,35700.0
2011-03-04 14:15:00,48.18,48.22,48.15,48.21,136900.0,21.7728,21.7908,21.7592,21.7863,136900.0
2011-03-04 14:20:00,48.2,48.28,48.18,48.27,69300.0,21.7818,21.8179,21.7728,21.8134,69300.0
2011-03-04 14:25:00,48.27,48.31,48.26,48.26,76100.0,21.8134,21.8315,21.8089,21.8089,76100.0
2011-03-04 14:30:00,48.27,48.31,48.25,48.28,45000.0,21.8134,21.8315,21.8044,21.8179,45000.0
2011-03-04 14:35:00,48.28,48.29,48.26,48.28,43600.0,21.8179,21.8225,21.8089,21.8179,43600.0
2011-03-04 14:40:00,48.29,48.3,48.27,48.28,40400.0,21.8225,21.827,21.8134,21.8179,40400.0
2011-03-04 14:45:00,48.28,48.29,48.26,48.27,40500.0,21.8179,21.8225,21.8089,21.8134,40500.0
2011-03-04 14:50:00,48.28,48.28,48.26,48.28,26800.0,21.8179,21.8179,21.8089,21.8179,26800.0
2011-03-04 14:55:00,48.28,48.34,48.28,48.34,63700.0,21.8179,21.8451,21.8179,21.8451,63700.0
2011-03-04 15:00:00,48.34,48.41,48.34,48.35,77600.0,21.8451,21.8767,21.8451,21.8496,77600.0
2011-03-04 15:05:00,48.35,48.37,48.33,48.33,46900.0,21.8496,21.8586,21.8405,21.8405,46900.0
2011-03-04 15:10:00,48.34,48.35,48.3,48.31,28100.0,21.8451,21.8496,21.827,21.8315,28100.0
2011-03-04 15:15:00,48.3,48.34,48.29,48.32,64100.0,21.827,21.8451,21.8225,21.836,64100.0
2011-03-04 15:20:00,48.31,48.31,48.2,48.25,110200.0,21.8315,21.8315,21.7818,21.8044,110200.0
2011-03-04 15:25:00,48.25,48.29,48.21,48.28,73200.0,21.8044,21.8225,21.7863,21.8179,73200.0
2011-03-04 15:30:00,48.28,48.32,48.26,48.3,105500.0,21.8179,21.836,21.8089,21.827,105500.0
2011-03-04 15:35:00,48.31,48.37,48.29,48.37,177700.0,21.8315,21.8586,21.8225,21.8586,177700.0
2011-03-04 15:40:00,48.37,48.45,47.93,48.43,116600.0,21.8586,21.8948,21.6598,21.8857,116600.0
2011-03-04 15:45:00,48.43,48.48,48.41,48.48,149000.0,21.8857,21.9083,21.8767,21.9083,149000.0
2011-03-04 15:50:00,48.47,48.54,48.46,48.54,317400.0,21.9038,21.9354,21.8993,21.9354,317400.0
2011-03-04 15:55:00,48.54,48.59,48.52,48.56,440800.0,21.9354,21.958,21.9264,21.9445,440800.0
2011-03-07 09:30:00,49.03,49.08,48.98,48.99,425600.0,22.1569,22.1795,22.1343,22.1388,425600.0
2011-03-07 09:35:00,49.0,49.07,48.9,49.05,251100.0,22.1433,22.1749,22.0981,22.1659,251100.0
2011-03-07 09:40:00,49.04,49.05,49.0,49.04,101700.0,22.1614,22.1659,22.1433,22.1614,101700.0
2011-03-07 09:45:00,49.04,49.09,48.98,49.05,115400.0,22.1614,22.184,22.1343,22.1659,115400.0
2011-03-07 09:50:00,49.05,49.09,49.02,49.03,70600.0,22.1659,22.184,22.1524,22.1569,70600.0
2011-03-07 09:55:00,49.03,49.06,49.02,49.05,83900.0,22.1569,22.1704,22.1524,22.1659,83900.0
2011-03-07 10:00:00,49.05,49.09,49.03,49.05,112000.0,22.1659,22.184,22.1569,22.1659,112000.0
2011-03-07 10:05:00,49.05,49.09,49.05,49.06,213400.0,22.1659,22.184,22.1659,22.1704,213400.0
2011-03-07 10:10:00,49.06,49.08,48.95,48.97,164900.0,22.1704,22.1795,22.1207,22.1298,164900.0
2011-03-07 10:15:00,48.97,49.02,48.95,48.95,130900.0,22.1298,22.1524,22.1207,22.1207,130900.0
2011-03-07 10:20:00,48.96,48.99,48.91,48.94,100900.0,22.1252,22.1388,22.1026,22.1162,100900.0
2011-03-07 10:25:00,48.94,48.94,48.88,48.9,139800.0,22.1162,22.1162,22.0891,22.0981,139800.0
2011-03-07 10:30:00,48.91,48.93,48.82,48.9,133700.0,22.1026,22.1117,22.062,22.0981,133700.0
2011-03-07 10:35:00,48.9,48.91,48.81,48.81,165800.0,22.0981,22.1026,22.0575,22.0575,165800.0
2011-03-07 10:40:00,48.82,48.84,48.76,48.79,223500.0,22.062,22.071,22.0349,22.0484,223500.0
2011-03-07 10:45:00,48.78,48.8,48.72,48.76,133400.0,22.0439,22.0529,22.0168,22.0349,133400.0
2011-03-07 10:50:00,48.77,48.83,48.72,48.72,126000.0,22.0394,22.0665,22.0168,22.0168,126000.0
2011-03-07 10:55:00,48.72,48.79,48.72,48.76,183900.0,22.0168,22.0484,22.0168,22.0349,183900.0
2011-03-07 11:00:00,48.76,48.78,48.72,48.75,172600.0,22.0349,22.0439,22.0168,22.0303,172600.0
2011-03-07 11:05:00,48.75,48.77,48.72,48.77,116100.0,22.0303,22.0394,22.0168,22.0394,116100.0
2011-03-07 11:10:00,48.78,48.78,48.72,48.72,142900.0,22.0439,22.0439,22.0168,22.0168,142900.0
2011-03-07 11:15:00,48.72,48.72,48.68,48.72,124800.0,22.0168,22.0168,21.9987,22.0168,124800.0
2011-03-07 11:20:00,48.71,48.72,48.63,48.65,188000.0,22.0123,22.0168,21.9761,21.9851,188000.0
2011-03-07 11:25:00,48.65,48.65,48.62,48.62,51900.0,21.9851,21.9851,21.9716,21.9716,51900.0
2011-03-07 11:30:00,48.63,48.63,48.54,48.54,157000.0,21.9761,21.9761,21.9354,21.9354,157000.0
2011-03-07 11:35:00,48.54,48.58,48.53,48.58,47500.0,21.9354,21.9535,21.9309,21.9535,47500.0
2011-03-07 11:40:00,48.58,48.61,48.55,48.55,62100.0,21.9535,21.9671,21.94,21.94,62100.0
2011-03-07 11:45:00,48.55,48.57,48.52,48.53,62900.0,21.94,21.949,21.9264,21.9309,62900.0
2011-03-07 11:50:00,48.53,48.54,48.43,48.43,178000.0,21.9309,21.9354,21.8857,21.8857,178000.0
2011-03-07 11:55:00,48.44,48.49,48.41,48.45,40900.0,21.8902,21.9128,21.8767,21.8948,40900.0
2011-03-07 12:00:00,48.46,48.46,48.38,48.38,42800.0,21.8993,21.8993,21.8631,21.8631,42800.0
2011-03-07 12:05:00,48.38,48.38,48.3,48.37,50900.0,21.8631,21.8631,21.827,21.8586,50900.0
2011-03-07 12:10:00,48.37,48.37,48.3,48.34,32500.0,21.8586,21.8586,21.827,21.8451,32500.0
2011-03-07 12:15:00,48.34,48.36,48.32,48.34,37800.0,21.8451,21.8541,21.836,21.8451,37800.0
2011-03-07 12:20:00,48.33,48.37,48.31,48.31,35200.0,21.8405,21.8586,21.8315,21.8315,35200.0
2011-03-07 12:25:00,48.32,48.34,48.25,48.26,61000.0,21.836,21.8451,21.8044,21.8089,61000.0
2011-03-07 12:30:00,48.26,48.3,48.22,48.29,51000.0,21.8089,21.827,21.7908,21.8225,51000.0
2011-03-07 12:35:00,48.29,48.33,48.27,48.33,25900.0,21.8225,21.8405,21.8134,21.8405,25900.0
2011-03-07 12:40:00,48.33,48.33,48.27,48.28,40200.0,21.8405,21.8405,21.8134,21.8179,40200.0
2011-03-07 12:45:00,48.27,48.29,48.24,48.24,55200.0,21.8134,21.8225,21.7999,21.7999,55200.0
2011-03-07 12:50:00,48.23,48.24,48.15,48.15,55900.0,21.7953,21.7999,21.7592,21.7592,55900.0
2011-03-07 12:55:00,48.16,48.22,48.11,48.15,59100.0,21.7637,21.7908,21.7411,21.7592,59100.0
2011-03-07 13:00:00,48.16,48.17,48.11,48.15,66300.0,21.7637,21.7682,21.7411,21.7592,66300.0
2011-03-07 13:05:00,48.14,48.2,48.14,48.2,88800.0,21.7547,21.7818,21.7547,21.7818,88800.0
2011-03-07 13:10:00,48.2,48.24,48.16,48.19,128700.0,21.7818,21.7999,21.7637,21.7773,128700.0
2011-03-07 13:15:00,48.19,48.28,48.19,48.26,136700.0,21.7773,21.8179,21.7773,21.8089,136700.0
2011-03-07 13:20:00,48.25,48.29,48.22,48.23,31800.0,21.8044,21.8225,21.7908,21.7953,31800.0
2011-03-07 13:25:00,48.22,48.28,48.21,48.23,42500.0,21.7908,21.8179,21.7863,21.7953,42500.0
2011-03-07 13:30:00,48.22,48.25,48.16,48.23,47100.0,21.7908,21.8044,21.7637,21.7953,47100.0
2011-03-07 13:35:00,48.23,48.27,48.23,48.25,35200.0,21.7953,21.8134,21.7953,21.8044,35200.0
2011-03-07 13:40:00,48.25,48.28,48.23,48.23,29300.0,21.8044,21.8179,21.7953,21.7953,29300.0
2011-03-07 13:45:00,48.23,48.23,48.16,48.21,51200.0,21.7953,21.7953,21.7637,21.7863,51200.0
2011-03-07 13:50:00,48.21,48.21,48.15,48.19,24300.0,21.7863,21.7863,21.7592,21.7773,24300.0
2011-03-07 13:55:00,48.19,48.24,48.19,48.2,21300.0,21.7773,21.7999,21.7773,21.7818,21300.0
2011-03-07 14:00:00,48.19,48.23,48.18,48.19,27200.0,21.7773,21.7953,21.7728,21.7773,27200.0
2011-03-07 14:05:00,48.2,48.2,48.16,48.19,22800.0,21.7818,21.7818,21.7637,21.7773,22800.0
2011-03-07 14:10:00,48.19,48.21,48.14,48.17,130400.0,21.7773,21.7863,21.7547,21.7682,130400.0
2011-03-07 14:15:00,48.17,48.27,48.16,48.26,32300.0,21.7682,21.8134,21.7637,21.8089,32300.0
2011-03-07 14:20:00,48.26,48.26,48.2,48.22,53600.0,21.8089,21.8089,21.7818,21.7908,53600.0
2011-03-07 14:25:00,48.22,48.24,48.21,48.23,23400.0,21.7908,21.7999,21.7863,21.7953,23400.0
2011-03-07 14:30:00,48.23,48.25,48.2,48.21,26700.0,21.7953,21.8044,21.7818,21.7863,26700.0
2011-03-07 14:35:00,48.21,48.24,48.2,48.21,15500.0,21.7863,21.7999,21.7818,21.7863,15500.0
2011-03-07 14:40:00,48.21,48.22,48.18,48.18,20700.0,21.7863,21.7908,21.7728,21.7728,20700.0
2011-03-07 14:45:00,48.19,48.26,48.19,48.22,37000.0,21.7773,21.8089,21.7773,21.7908,37000.0
2011-03-07 14:50:00,48.22,48.23,48.18,48.18,25700.0,21.7908,21.7953,21.7728,21.7728,25700.0
2011-03-07 14:55:00,48.18,48.22,48.15,48.19,21300.0,21.7728,21.7908,21.7592,21.7773,21300.0
2011-03-07 15:00:00,48.2,48.21,48.17,48.21,36100.0,21.7818,21.7863,21.7682,21.7863,36100.0
2011-03-07 15:05:00,48.21,48.25,48.19,48.23,21500.0,21.7863,21.8044,21.7773,21.7953,21500.0
2011-03-07 15:10:00,48.22,48.28,48.22,48.26,49800.0,21.7908,21.8179,21.7908,21.8089,49800.0
2011-03-07 15:15:00,48.26,48.29,48.25,48.25,44700.0,21.8089,21.8225,21.8044,21.8044,44700.0
2011-03-07 15:20:00,48.25,48.25,48.19,48.21,52500.0,21.8044,21.8044,21.7773,21.7863,52500.0
2011-03-07 15:25:00,48.21,48.27,48.19,48.23,43800.0,21.7863,21.8134,21.7773,21.7953,43800.0
2011-03-07 15:30:00,48.23,48.3,48.19,48.26,60000.0,21.7953,21.827,21.7773,21.8089,60000.0
2011-03-07 15:35:00,48.26,48.33,48.23,48.24,83600.0,21.8089,21.8405,21.7953,21.7999,83600.0
2011-03-07 15:40:00,48.24,48.28,48.21,48.22,58700.0,21.7999,21.8179,21.7863,21.7908,58700.0
2011-03-07 15:45:00,48.23,48.3,48.21,48.24,83000.0,21.7953,21.827,21.7863,21.7999,83000.0
2011-03-07 15:50:00,48.23,48.24,48.16,48.17,97200.0,21.7953,21.7999,21.7637,21.7682,97200.0
2011-03-07 15:55:00,48.18,48.23,48.15,48.15,131100.0,21.7728,21.7953,21.7592,21.7592,131100.0
2011-03-08 09:30:00,47.74,47.84,47.7,47.71,328300.0,21.5739,21.6191,21.5558,21.5604,328300.0
2011-03-08 09:35:00,47.7,47.71,47.56,47.59,229400.0,21.5558,21.5604,21.4926,21.5061,229400.0
2011-03-08 09:40:00,47.59,47.62,47.53,47.53,186500.0,21.5061,21.5197,21.479,21.479,186500.0
2011-03-08 09:45:00,47.54,47.62,47.48,47.56,298600.0,21.4835,21.5197,21.4564,21.4926,298600.0
2011-03-08 09:50:00,47.55,47.57,47.48,47.48,151900.0,21.4881,21.4971,21.4564,21.4564,151900.0
2011-03-08 09:55:00,47.47,47.51,47.45,47.48,93000.0,21.4519,21.47,21.4429,21.4564,93000.0
2011-03-08 10:00:00,47.48,47.58,47.47,47.55,121900.0,21.4564,21.5016,21.4519,21.4881,121900.0
2011-03-08 10:05:00,47.55,47.56,47.48,47.51,112900.0,21.4881,21.4926,21.4564,21.47,112900.0
2011-03-08 10:10:00,47.51,47.59,47.5,47.57,82200.0,21.47,21.5061,21.4655,21.4971,82200.0
2011-03-08 10:15:00,47.58,47.69,47.58,47.66,91100.0,21.5016,21.5513,21.5016,21.5378,91100.0
2011-03-08 10:20:00,47.67,47.68,47.62,47.62,54700.0,21.5423,21.5468,21.5197,21.5197,54700.0
2011-03-08 10:25:00,47.62,47.72,47.6,47.72,81800.0,21.5197,21.5649,21.5106,21.5649,81800.0
2011-03-08 10:30:00,47.72,47.74,47.64,47.69,99900.0,21.5649,21.5739,21.5287,21.5513,99900.0
2011-03-08 10:35:00,47.69,47.77,47.68,47.7,176300.0,21.5513,21.5875,21.5468,21.5558,176300.0
2011-03-08 10:40:00,47.7,47.77,47.66,47.67,145600.0,21.5558,21.5875,21.5378,21.5423,145600.0
2011-03-08 10:45:00,47.66,47.74,47.66,47.73,81300.0,21.5378,21.5739,21.5378,21.5694,81300.0
2011-03-08 10:50:00,47.72,47.82,47.7,47.81,158000.0,21.5649,21.6101,21.5558,21.6055,158000.0
2011-03-08 10:55:00,47.81,47.82,47.69,47.7,139800.0,21.6055,21.6101,21.5513,21.5558,139800.0
2011-03-08 11:00:00,47.69,47.75,47.65,47.67,97000.0,21.5513,21.5784,21.5332,21.5423,97000.0
2011-03-08 11:05:00,47.67,47.72,47.66,47.68,78600.0,21.5423,21.5649,21.5378,21.5468,78600.0
2011-03-08 11:10:00,47.69,47.72,47.68,47.71,80800.0,21.5513,21.5649,21.5468,21.5604,80800.0
2011-03-08 11:15:00,47.71,47.75,47.7,47.72,61100.0,21.5604,21.5784,21.5558,21.5649,61100.0
2011-03-08 11:20:00,47.72,47.84,47.7,47.82,61700.0,21.5649,21.6191,21.5558,21.6101,61700.0
2011-03-08 11:25:00,47.83,47.89,47.81,47.89,122100.0,21.6146,21.6417,21.6055,21.6417,122100.0
2011-03-08 11:30:00,47.89,47.98,47.86,47.97,128300.0,21.6417,21.6824,21.6281,21.6779,128300.0
2011-03-08 11:35:00,47.97,47.99,47.91,47.92,62800.0,21.6779,21.6869,21.6507,21.6553,62800.0
2011-03-08 11:40:00,47.93,47.95,47.87,47.91,58400.0,21.6598,21.6688,21.6327,21.6507,58400.0
2011-03-08 11:45:00,47.92,47.96,47.87,47.94,115000.0,21.6553,21.6733,21.6327,21.6643,115000.0
2011-03-08 11:50:00,47.94,47.95,47.84,47.89,160700.0,21.6643,21.6688,21.6191,21.6417,160700.0
2011-03-08 11:55:00,47.9,47.97,47.89,47.96,40500.0,21.6462,21.6779,21.6417,21.6733,40500.0
2011-03-08 12:00:00,47.96,48.0,47.95,48.0,78000.0,21.6733,21.6914,21.6688,21.6914,78000.0
2011-03-08 12:05:00,48.0,48.0,47.9,47.92,36100.0,21.6914,21.6914,21.6462,21.6553,36100.0
2011-03-08 12:10:00,47.92,47.93,47.86,47.88,26200.0,21.6553,21.6598,21.6281,21.6372,26200.0
2011-03-08 12:15:00,47.87,47.94,47.87,47.91,29200.0,21.6327,21.6643,21.6327,21.6507,29200.0
2011-03-08 12:20:00,47.91,47.92,47.83,47.83,78000.0,21.6507,21.6553,21.6146,21.6146,78000.0
2011-03-08 12:25:00,47.83,47.87,47.8,47.84,37300.0,21.6146,21.6327,21.601,21.6191,37300.0
2011-03-08 12:30:00,47.82,47.85,47.8,47.81,54800.0,21.6101,21.6236,21.601,21.6055,54800.0
2011-03-08 12:35:00,47.81,47.81,47.74,47.76,58900.0,21.6055,21.6055,21.5739,21.583,58900.0
2011-03-08 12:40:00,47.76,47.8,47.75,47.8,57300.0,21.583,21.601,21.5784,21.601,57300.0
2011-03-08 12:45:00,47.8,47.81,47.76,47.8,20100.0,21.601,21.6055,21.583,21.601,20100.0
2011-03-08 12:50:00,47.8,47.85,47.77,47.79,158500.0,21.601,21.6236,21.5875,21.5965,158500.0
2011-03-08 12:55:00,47.79,47.82,47.76,47.81,54400.0,21.5965,21.6101,21.583,21.6055,54400.0
2011-03-08 13:00:00,47.81,47.82,47.79,47.81,9600.0,21.6055,21.6101,21.5965,21.6055,9600.0
2011-03-08 13:05:00,47.81,47.85,47.8,47.81,27700.0,21.6055,21.6236,21.601,21.6055,27700.0
2011-03-08 13:10:00,47.81,47.81,47.75,47.78,49200.0,21.6055,21.6055,21.5784,21.592,49200.0
2011-03-08 13:15:00,47.77,47.8,47.77,47.78,16100.0,21.5875,21.601,21.5875,21.592,16100.0
2011-03-08 13:20:00,47.77,47.8,47.77,47.78,15000.0,21.5875,21.601,21.5875,21.592,15000.0
2011-03-08 13:25:00,47.78,47.8,47.77,47.8,18500.0,21.592,21.601,21.5875,21.601,18500.0
2011-03-08 13:30:00,47.8,47.8,47.75,47.8,30900.0,21.601,21.601,21.5784,21.601,30900.0
2011-03-08 13:35:00,47.8,47.82,47.78,47.8,9300.0,21.601,21.6101,21.592,21.601,9300.0
2011-03-08 13:40:00,47.8,47.83,47.8,47.81,20200.0,21.601,21.6146,21.601,21.6055,20200.0
2011-03-08 13:45:00,47.81,47.81,47.77,47.79,17800.0,21.6055,21.6055,21.5875,21.5965,17800.0
2011-03-08 13:50:00,47.79,47.8,47.78,47.79,15600.0,21.5965,21.601,21.592,21.5965,15600.0
2011-03-08 13:55:00,47.8,47.82,47.78,47.8,24100.0,21.601,21.6101,21.592,21.601,24100.0
2011-03-08 14:00:00,47.81,47.84,47.76,47.79,31500.0,21.6055,21.6191,21.583,21.5965,31500.0
2011-03-08 14:05:00,47.8,47.8,47.73,47.73,43300.0,21.601,21.601,21.5694,21.5694,43300.0
2011-03-08 14:10:00,47.73,47.76,47.71,47.76,39500.0,21.5694,21.583,21.5604,21.583,39500.0
2011-03-08 14:15:00,47.75,47.78,47.73,47.76,23500.0,21.5784,21.592,21.5694,21.583,23500.0
2011-03-08 14:20:00,47.76,47.77,47.73,47.76,45800.0,21.583,21.5875,21.5694,21.583,45800.0
2011-03-08 14:25:00,47.75,47.77,47.73,47.77,33100.0,21.5784,21.5875,21.5694,21.5875,33100.0
2011-03-08 14:30:00,47.77,47.77,47.73,47.76,40900.0,21.5875,21.5875,21.5694,21.583,40900.0
2011-03-08 14:35:00,47.76,47.78,47.74,47.76,39000.0,21.583,21.592,21.5739,21.583,39000.0
2011-03-08 14:40:00,47.76,47.78,47.74,47.77,47100.0,21.583,21.592,21.5739,21.5875,47100.0
2011-03-08 14:45:00,47.77,47.8,47.73,47.79,49900.0,21.5875,21.601,21.5694,21.5965,49900.0
2011-03-08 14:50:00,47.79,47.84,47.77,47.82,38500.0,21.5965,21.6191,21.5875,21.6101,38500.0
2011-03-08 14:55:00,47.83,47.84,47.79,47.8,92400.0,21.6146,21.6191,21.5965,21.601,92400.0
2011-03-08 15:00:00,47.8,47.81,47.76,47.8,45200.0,21.601,21.6055,21.583,21.601,45200.0
2011-03-08 15:05:00,47.8,47.81,47.76,47.8,32900.0,21.601,21.6055,21.583,21.601,32900.0
2011-03-08 15:10:00,47.81,47.84,47.8,47.83,37000.0,21.6055,21.6191,21.601,21.6146,37000.0
2011-03-08 15:15:00,47.83,47.85,47.82,47.84,24600.0,21.6146,21.6236,21.6101,21.6191,24600.0
2011-03-08 15:20:00,47.83,47.92,47.83,47.89,43400.0,21.6146,21.6553,21.6146,21.6417,43400.0
2011-03-08 15:25:00,47.89,47.89,47.8,47.84,56700.0,21.6417,21.6417,21.601,21.6191,56700.0
2011-03-08 15:30:00,47.84,47.84,47.8,47.8,42900.0,21.6191,21.6191,21.601,21.601,42900.0
2011-03-08 15:35:00,47.8,47.83,47.8,47.83,38800.0,21.601,21.6146,21.601,21.6146,38800.0
2011-03-08 15:40:00,47.82,47.87,47.81,47.86,95200.0,21.6101,21.6327,21.6055,21.6281,95200.0
2011-03-08 15:45:00,47.86,47.87,47.8,47.83,78500.0,21.6281,21.6327,21.601,21.6146,78500.0
2011-03-08 15:50:00,47.83,47.84,47.78,47.83,124900.0,21.6146,21.6191,21.592,21.6146,124900.0
2011-03-08 15:55:00,47.82,47.86,47.8,47.81,172000.0,21.6101,21.6281,21.601,21.6055,172000.0
2011-03-09 09:30:00,47.47,47.52,47.45,47.5,194900.0,21.4519,21.4745,21.4429,21.4655,194900.0
2011-03-09 09:35:00,47.5,47.56,47.4,47.4,111700.0,21.4655,21.4926,21.4203,21.4203,111700.0
2011-03-09 09:40:00,47.4,47.42,47.38,47.42,102900.0,21.4203,21.4293,21.4112,21.4293,102900.0
2011-03-09 09:45:00,47.41,47.45,47.37,47.42,164900.0,21.4248,21.4429,21.4067,21.4293,164900.0
2011-03-09 09:50:00,47.42,47.5,47.4,47.48,151800.0,21.4293,21.4655,21.4203,21.4564,151800.0
2011-03-09 09:55:00,47.48,47.49,47.38,47.43,123300.0,21.4564,21.4609,21.4112,21.4338,123300.0
2011-03-09 10:00:00,47.41,47.45,47.33,47.35,146700.0,21.4248,21.4429,21.3886,21.3977,146700.0
2011-03-09 10:05:00,47.35,47.45,47.33,47.43,89000.0,21.3977,21.4429,21.3886,21.4338,89000.0
2011-03-09 10:10:00,47.43,47.43,47.35,47.36,88500.0,21.4338,21.4338,21.3977,21.4022,88500.0
2011-03-09 10:15:00,47.35,47.41,47.34,47.4,78200.0,21.3977,21.4248,21.3932,21.4203,78200.0
2011-03-09 10:20:00,47.41,47.44,47.41,47.43,55900.0,21.4248,21.4383,21.4248,21.4338,55900.0
2011-03-09 10:25:00,47.43,47.47,47.43,47.43,33700.0,21.4338,21.4519,21.4338,21.4338,33700.0
2011-03-09 10:30:00,47.44,47.47,47.42,47.43,47300.0,21.4383,21.4519,21.4293,21.4338,47300.0
2011-03-09 10:35:00,47.45,47.49,47.42,47.49,81700.0,21.4429,21.4609,21.4293,21.4609,81700.0
2011-03-09 10:40:00,47.49,47.49,47.45,47.49,64500.0,21.4609,21.4609,21.4429,21.4609,64500.0
2011-03-09 10:45:00,47.48,47.49,47.45,47.45,25800.0,21.4564,21.4609,21.4429,21.4429,25800.0
2011-03-09 10:50:00,47.45,47.46,47.39,47.42,155100.0,21.4429,21.4474,21.4157,21.4293,155100.0
2011-03-09 10:55:00,47.42,47.42,47.37,47.38,65200.0,21.4293,21.4293,21.4067,21.4112,65200.0
2011-03-09 11:00:00,47.37,47.38,47.32,47.33,77300.0,21.4067,21.4112,21.3841,21.3886,77300.0
2011-03-09 11:05:00,47.33,47.35,47.31,47.32,41000.0,21.3886,21.3977,21.3796,21.3841,41000.0
2011-03-09 11:10:00,47.31,47.33,47.3,47.32,92700.0,21.3796,21.3886,21.3751,21.3841,92700.0
2011-03-09 11:15:00,47.32,47.37,47.31,47.37,68200.0,21.3841,21.4067,21.3796,21.4067,68200.0
2011-03-09 11:20:00,47.36,47.38,47.34,47.34,65900.0,21.4022,21.4112,21.3932,21.3932,65900.0
2011-03-09 11:25:00,47.34,47.35,47.28,47.28,53500.0,21.3932,21.3977,21.366,21.366,53500.0
2011-03-09 11:30:00,47.29,47.31,47.21,47.24,102000.0,21.3706,21.3796,21.3344,21.348,102000.0
2011-03-09 11:35:00,47.24,47.25,47.19,47.23,58600.0,21.348,21.3525,21.3254,21.3434,58600.0
2011-03-09 11:40:00,47.23,47.23,47.18,47.22,55000.0,21.3434,21.3434,21.3208,21.3389,55000.0
2011-03-09 11:45:00,47.23,47.29,47.23,47.27,24600.0,21.3434,21.3706,21.3434,21.3615,24600.0
2011-03-09 11:50:00,47.27,47.3,47.25,47.29,18100.0,21.3615,21.3751,21.3525,21.3706,18100.0
2011-03-09 11:55:00,47.28,47.42,47.28,47.4,45000.0,21.366,21.4293,21.366,21.4203,45000.0
2011-03-09 12:00:00,47.41,47.5,47.41,47.47,69600.0,21.4248,21.4655,21.4248,21.4519,69600.0
2011-03-09 12:05:00,47.47,47.5,47.45,47.46,64400.0,21.4519,21.4655,21.4429,21.4474,64400.0
2011-03-09 12:10:00,47.46,47.46,47.4,47.42,34200.0,21.4474,21.4474,21.4203,21.4293,34200.0
2011-03-09 12:15:00,47.43,47.46,47.43,47.44,25800.0,21.4338,21.4474,21.4338,21.4383,25800.0
2011-03-09 12:20:00,47.45,47.49,47.44,47.48,43500.0,21.4429,21.4609,21.4383,21.4564,43500.0
2011-03-09 12:25:00,47.48,47.48,47.41,47.43,31800.0,21.4564,21.4564,21.4248,21.4338,31800.0
2011-03-09 12:30:00,47.43,47.44,47.36,47.36,31100.0,21.4338,21.4383,21.4022,21.4022,31100.0
2011-03-09 12:35:00,47.37,47.42,47.34,47.4,21200.0,21.4067,21.4293,21.3932,21.4203,21200.0
2011-03-09 12:40:00,47.4,47.4,47.35,47.37,15100.0,21.4203,21.4203,21.3977,21.4067,15100.0
2011-03-09 12:45:00,47.37,47.46,47.37,47.44,20300.0,21.4067,21.4474,21.4067,21.4383,20300.0
2011-03-09 12:50:00,47.46,47.47,47.4,47.41,11600.0,21.4474,21.4519,21.4203,21.4248,11600.0
2011-03-09 12:55:00,47.41,47.42,47.35,47.37,65400.0,21.4248,21.4293,21.3977,21.4067,65400.0
2011-03-09 13:00:00,47.37,47.39,47.36,47.37,13000.0,21.4067,21.4157,21.4022,21.4067,13000.0
2011-03-09 13:05:00,47.37,47.38,47.33,47.35,24200.0,21.4067,21.4112,21.3886,21.3977,24200.0
2011-03-09 13:10:00,47.36,47.39,47.35,47.37,7400.0,21.4022,21.4157,21.3977,21.4067,7400.0
2011-03-09 13:15:00,47.37,47.37,47.32,47.36,23000.0,21.4067,21.4067,21.3841,21.4022,23000.0
2011-03-09 13:20:00,47.36,47.38,47.34,47.35,14400.0,21.4022,21.4112,21.3932,21.3977,14400.0
2011-03-09 13:25:00,47.35,47.39,47.34,47.38,17700.0,21.3977,21.4157,21.3932,21.4112,17700.0
2011-03-09 13:30:00,47.37,47.42,47.37,47.4,18000.0,21.4067,21.4293,21.4067,21.4203,18000.0
2011-03-09 13:35:00,47.4,47.41,47.37,47.38,14700.0,21.4203,21.4248,21.4067,21.4112,14700.0
2011-03-09 13:40:00,47.38,47.39,47.35,47.35,22500.0,21.4112,21.4157,21.3977,21.3977,22500.0
2011-03-09 13:45:00,47.35,47.37,47.33,47.35,16300.0,21.3977,21.4067,21.3886,21.3977,16300.0
2011-03-09 13:50:00,47.34,47.35,47.31,47.34,18300.0,21.3932,21.3977,21.3796,21.3932,18300.0
2011-03-09 13:55:00,47.34,47.38,47.34,47.35,16000.0,21.3932,21.4112,21.3932,21.3977,16000.0
2011-03-09 14:00:00,47.36,47.44,47.35,47.39,55300.0,21.4022,21.4383,21.3977,21.4157,55300.0
2011-03-09 14:05:00,47.39,47.41,47.36,47.39,13900.0,21.4157,21.4248,21.4022,21.4157,13900.0
2011-03-09 14:10:00,47.39,47.4,47.37,47.39,16900.0,21.4157,21.4203,21.4067,21.4157,16900.0
2011-03-09 14:15:00,47.4,47.4,47.35,47.36,17500.0,21.4203,21.4203,21.3977,21.4022,17500.0
2011-03-09 14:20:00,47.36,47.37,47.31,47.37,38000.0,21.4022,21.4067,21.3796,21.4067,38000.0
2011-03-09 14:25:00,47.38,47.38,47.32,47.32,13100.0,21.4112,21.4112,21.3841,21.3841,13100.0
2011-03-09 14:30:00,47.32,47.36,47.3,47.3,45800.0,21.3841,21.4022,21.3751,21.3751,45800.0
2011-03-09 14:35:00,47.3,47.32,47.27,47.3,40900.0,21.3751,21.3841,21.3615,21.3751,40900.0
2011-03-09 14:40:00,47.3,47.31,47.26,47.31,17600.0,21.3751,21.3796,21.357,21.3796,17600.0
2011-03-09 14:45:00,47.3,47.31,47.27,47.27,26700.0,21.3751,21.3796,21.3615,21.3615,26700.0
2011-03-09 14:50:00,47.28,47.34,47.28,47.33,17700.0,21.366,21.3932,21.366,21.3886,17700.0
2011-03-09 14:55:00,47.32,47.34,47.27,47.27,27900.0,21.3841,21.3932,21.3615,21.3615,27900.0
2011-03-09 15:00:00,47.27,47.34,47.26,47.34,26000.0,21.3615,21.3932,21.357,21.3932,26000.0
2011-03-09 15:05:00,47.33,47.34,47.3,47.34,33200.0,21.3886,21.3932,21.3751,21.3932,33200.0
2011-03-09 15:10:00,47.35,47.38,47.3,47.3,47600.0,21.3977,21.4112,21.3751,21.3751,47600.0
2011-03-09 15:15:00,47.3,47.34,47.3,47.31,30900.0,21.3751,21.3932,21.3751,21.3796,30900.0
2011-03-09 15:20:00,47.31,47.31,47.25,47.26,92700.0,21.3796,21.3796,21.3525,21.357,92700.0
2011-03-09 15:25:00,47.25,47.26,47.22,47.24,107900.0,21.3525,21.357,21.3389,21.348,107900.0
2011-03-09 15:30:00,47.23,47.28,47.23,47.23,48900.0,21.3434,21.366,21.3434,21.3434,48900.0
2011-03-09 15:35:00,47.23,47.25,47.2,47.25,101600.0,21.3434,21.3525,21.3299,21.3525,101600.0
2011-03-09 15:40:00,47.25,47.3,47.24,47.29,89000.0,21.3525,21.3751,21.348,21.3706,89000.0
2011-03-09 15:45:00,47.29,47.37,47.27,47.37,126000.0,21.3706,21.4067,21.3615,21.4067,126000.0
2011-03-09 15:50:00,47.37,47.44,47.36,47.43,108200.0,21.4067,21.4383,21.4022,21.4338,108200.0
2011-03-09 15:55:00,47.44,47.44,47.41,47.42,117900.0,21.4383,21.4383,21.4248,21.4293,117900.0
2011-03-10 09:30:00,46.48,46.5,46.25,46.25,642800.0,21.0045,21.0136,20.9006,20.9006,642800.0
2011-03-10 09:35:00,46.24,46.32,46.21,46.32,231200.0,20.8961,20.9322,20.8825,20.9322,231200.0
2011-03-10 09:40:00,46.32,46.32,46.15,46.23,236100.0,20.9322,20.9322,20.8554,20.8915,236100.0
2011-03-10 09:45:00,46.23,46.37,46.19,46.32,162400.0,20.8915,20.9548,20.8735,20.9322,162400.0
2011-03-10 09:50:00,46.32,46.37,46.16,46.16,141700.0,20.9322,20.9548,20.8599,20.8599,141700.0
2011-03-10 09:55:00,46.16,46.22,46.13,46.21,148600.0,20.8599,20.887,20.8463,20.8825,148600.0
2011-03-10 10:00:00,46.22,46.23,46.16,46.18,110800.0,20.887,20.8915,20.8599,20.8689,110800.0
2011-03-10 10:05:00,46.19,46.19,46.05,46.05,142700.0,20.8735,20.8735,20.8102,20.8102,142700.0
2011-03-10 10:10:00,46.05,46.11,46.03,46.07,141000.0,20.8102,20.8373,20.8012,20.8192,141000.0
2011-03-10 10:15:00,46.06,46.08,46.02,46.04,131900.0,20.8147,20.8238,20.7966,20.8057,131900.0
2011-03-10 10:20:00,46.04,46.1,46.04,46.08,113500.0,20.8057,20.8328,20.8057,20.8238,113500.0
2011-03-10 10:25:00,46.08,46.09,46.01,46.04,144800.0,20.8238,20.8283,20.7921,20.8057,144800.0
2011-03-10 10:30:00,46.03,46.04,45.96,46.0,245400.0,20.8012,20.8057,20.7695,20.7876,245400.0
2011-03-10 10:35:00,46.0,46.05,45.97,46.02,172700.0,20.7876,20.8102,20.774,20.7966,172700.0
2011-03-10 10:40:00,46.03,46.14,46.01,46.11,140400.0,20.8012,20.8509,20.7921,20.8373,140400.0
2011-03-10 10:45:00,46.1,46.17,46.1,46.15,158000.0,20.8328,20.8644,20.8328,20.8554,158000.0
2011-03-10 10:50:00,46.14,46.25,46.12,46.25,155500.0,20.8509,20.9006,20.8418,20.9006,155500.0
2011-03-10 10:55:00,46.25,46.25,46.19,46.2,132900.0,20.9006,20.9006,20.8735,20.878,132900.0
2011-03-10 11:00:00,46.2,46.21,46.13,46.14,36700.0,20.878,20.8825,20.8463,20.8509,36700.0
2011-03-10 11:05:00,46.14,46.17,46.13,46.16,86100.0,20.8509,20.8644,20.8463,20.8599,86100.0
2011-03-10 11:10:00,46.15,46.16,46.12,46.14,56600.0,20.8554,20.8599,20.8418,20.8509,56600.0
2011-03-10 11:15:00,46.13,46.15,46.11,46.11,195200.0,20.8463,20.8554,20.8373,20.8373,195200.0
2011-03-10 11:20:00,46.12,46.13,46.08,46.12,139400.0,20.8418,20.8463,20.8238,20.8418,139400.0
2011-03-10 11:25:00,46.12,46.17,46.07,46.07,311400.0,20.8418,20.8644,20.8192,20.8192,311400.0
2011-03-10 11:30:00,46.08,46.14,46.05,46.05,270200.0,20.8238,20.8509,20.8102,20.8102,270200.0
2011-03-10 11:35:00,46.05,46.07,46.0,46.06,164600.0,20.8102,20.8192,20.7876,20.8147,164600.0
2011-03-10 11:40:00,46.06,46.2,46.06,46.18,120900.0,20.8147,20.878,20.8147,20.8689,120900.0
2011-03-10 11:45:00,46.2,46.2,46.15,46.17,59600.0,20.878,20.878,20.8554,20.8644,59600.0
2011-03-10 11:50:00,46.16,46.22,46.16,46.22,68000.0,20.8599,20.887,20.8599,20.887,68000.0
2011-03-10 11:55:00,46.22,46.24,46.21,46.22,46700.0,20.887,20.8961,20.8825,20.887,46700.0
2011-03-10 12:00:00,46.22,46.22,46.17,46.17,35200.0,20.887,20.887,20.8644,20.8644,35200.0
2011-03-10 12:05:00,46.18,46.21,46.12,46.15,48600.0,20.8689,20.8825,20.8418,20.8554,48600.0
2011-03-10 12:10:00,46.16,46.23,46.16,46.17,85000.0,20.8599,20.8915,20.8599,20.8644,85000.0
2011-03-10 12:15:00,46.16,46.2,46.15,46.15,34400.0,20.8599,20.878,20.8554,20.8554,34400.0
2011-03-10 12:20:00,46.16,46.19,46.13,46.16,53100.0,20.8599,20.8735,20.8463,20.8599,53100.0
2011-03-10 12:25:00,46.16,46.17,46.04,46.05,58200.0,20.8599,20.8644,20.8057,20.8102,58200.0
2011-03-10 12:30:00,46.05,46.05,46.0,46.01,48300.0,20.8102,20.8102,20.7876,20.7921,48300.0
2011-03-10 12:35:00,46.0,46.01,45.92,45.93,273500.0,20.7876,20.7921,20.7514,20.756,273500.0
2011-03-10 12:40:00,45.94,45.95,45.93,45.94,70500.0,20.7605,20.765,20.756,20.7605,70500.0
2011-03-10 12:45:00,45.94,45.95,45.91,45.93,88400.0,20.7605,20.765,20.7469,20.756,88400.0
2011-03-10 12:50:00,45.94,45.99,45.93,45.98,82900.0,20.7605,20.7831,20.756,20.7786,82900.0
2011-03-10 12:55:00,45.99,46.0,45.98,45.99,46800.0,20.7831,20.7876,20.7786,20.7831,46800.0
2011-03-10 13:00:00,46.0,46.0,45.96,45.97,71000.0,20.7876,20.7876,20.7695,20.774,71000.0
2011-03-10 13:05:00,45.98,46.0,45.97,45.99,39300.0,20.7786,20.7876,20.774,20.7831,39300.0
2011-03-10 13:10:00,45.98,46.04,45.97,46.03,53300.0,20.7786,20.8057,20.774,20.8012,53300.0
2011-03-10 13:15:00,46.03,46.03,45.96,45.96,43600.0,20.8012,20.8012,20.7695,20.7695,43600.0
2011-03-10 13:20:00,45.96,45.97,45.9,45.9,71400.0,20.7695,20.774,20.7424,20.7424,71400.0
2011-03-10 13:25:00,45.91,45.95,45.9,45.92,55700.0,20.7469,20.765,20.7424,20.7514,55700.0
2011-03-10 13:30:00,45.92,45.94,45.86,45.89,79400.0,20.7514,20.7605,20.7243,20.7379,79400.0
2011-03-10 13:35:00,45.88,45.98,45.85,45.9,148700.0,20.7334,20.7786,20.7198,20.7424,148700.0
2011-03-10 13:40:00,45.88,45.93,45.87,45.92,95000.0,20.7334,20.756,20.7289,20.7514,95000.0
2011-03-10 13:45:00,45.92,46.04,45.91,46.01,263900.0,20.7514,20.8057,20.7469,20.7921,263900.0
2011-03-10 13:50:00,46.01,46.02,45.95,45.99,102200.0,20.7921,20.7966,20.765,20.7831,102200.0
2011-03-10 13:55:00,45.99,46.01,45.95,45.99,34000.0,20.7831,20.7921,20.765,20.7831,34000.0
2011-03-10 14:00:00,45.99,46.0,45.97,46.0,70000.0,20.7831,20.7876,20.774,20.7876,70000.0
2011-03-10 14:05:00,45.99,46.0,45.99,46.0,59900.0,20.7831,20.7876,20.7831,20.7876,59900.0
2011-03-10 14:10:00,46.0,46.05,45.98,46.0,215100.0,20.7876,20.8102,20.7786,20.7876,215100.0
2011-03-10 14:15:00,45.99,46.0,45.98,46.0,43000.0,20.7831,20.7876,20.7786,20.7876,43000.0
2011-03-10 14:20:00,46.0,46.1,46.0,46.04,60600.0,20.7876,20.8328,20.7876,20.8057,60600.0
2011-03-10 14:25:00,46.04,46.05,45.98,45.99,45700.0,20.8057,20.8102,20.7786,20.7831,45700.0
2011-03-10 14:30:00,45.99,46.01,45.98,45.98,49300.0,20.7831,20.7921,20.7786,20.7786,49300.0
2011-03-10 14:35:00,45.99,46.01,45.99,46.0,121100.0,20.7831,20.7921,20.7831,20.7876,121100.0
2011-03-10 14:40:00,46.0,46.01,45.96,45.99,41700.0,20.7876,20.7921,20.7695,20.7831,41700.0
2011-03-10 14:45:00,45.99,46.0,45.98,45.99,19700.0,20.7831,20.7876,20.7786,20.7831,19700.0
2011-03-10 14:50:00,45.99,45.99,45.95,45.96,38900.0,20.7831,20.7831,20.765,20.7695,38900.0
2011-03-10 14:55:00,45.96,45.96,45.92,45.94,36800.0,20.7695,20.7695,20.7514,20.7605,36800.0
2011-03-10 15:00:00,45.94,45.95,45.8,45.83,121800.0,20.7605,20.765,20.6972,20.7108,121800.0
2011-03-10 15:05:00,45.84,45.85,45.82,45.82,33100.0,20.7153,20.7198,20.7063,20.7063,33100.0
2011-03-10 15:10:00,45.82,45.83,45.81,45.82,45100.0,20.7063,20.7108,20.7017,20.7063,45100.0
2011-03-10 15:15:00,45.82,45.82,45.76,45.77,107100.0,20.7063,20.7063,20.6791,20.6837,107100.0
2011-03-10 15:20:00,45.77,45.78,45.75,45.77,72300.0,20.6837,20.6882,20.6746,20.6837,72300.0
2011-03-10 15:25:00,45.78,45.81,45.72,45.72,105400.0,20.6882,20.7017,20.6611,20.6611,105400.0
2011-03-10 15:30:00,45.73,45.73,45.65,45.66,169900.0,20.6656,20.6656,20.6294,20.634,169900.0
2011-03-10 15:35:00,45.66,45.76,45.65,45.75,126800.0,20.634,20.6791,20.6294,20.6746,126800.0
2011-03-10 15:40:00,45.76,45.83,45.75,45.8,217800.0,20.6791,20.7108,20.6746,20.6972,217800.0
2011-03-10 15:45:00,45.79,45.79,45.75,45.76,134800.0,20.6927,20.6927,20.6746,20.6791,134800.0
2011-03-10 15:50:00,45.77,45.78,45.7,45.7,228700.0,20.6837,20.6882,20.652,20.652,228700.0
2011-03-10 15:55:00,45.7,45.71,45.66,45.66,343100.0,20.652,20.6565,20.634,20.634,343100.0
2011-03-11 09:30:00,45.02,45.15,45.02,45.13,770300.0,20.3447,20.4035,20.3447,20.3944,770300.0
2011-03-11 09:35:00,45.13,45.18,45.1,45.12,764400.0,20.3944,20.417,20.3809,20.3899,764400.0
2011-03-11 09:40:00,45.13,45.23,45.11,45.13,479000.0,20.3944,20.4396,20.3854,20.3944,479000.0
2011-03-11 09:45:00,45.12,45.22,45.11,45.2,616500.0,20.3899,20.4351,20.3854,20.4261,616500.0
2011-03-11 09:50:00,45.2,45.24,45.16,45.22,369000.0,20.4261,20.4442,20.408,20.4351,369000.0
2011-03-11 09:55:00,45.22,45.24,45.12,45.16,418300.0,20.4351,20.4442,20.3899,20.408,418300.0
2011-03-11 10:00:00,45.17,45.24,45.09,45.2,374300.0,20.4125,20.4442,20.3764,20.4261,374300.0
2011-03-11 10:05:00,45.2,45.25,45.19,45.22,363300.0,20.4261,20.4487,20.4216,20.4351,363300.0
2011-03-11 10:10:00,45.22,45.25,45.18,45.23,242100.0,20.4351,20.4487,20.417,20.4396,242100.0
2011-03-11 10:15:00,45.24,45.28,45.22,45.23,174700.0,20.4442,20.4622,20.4351,20.4396,174700.0
2011-03-11 10:20:00,45.24,45.3,45.2,45.26,286900.0,20.4442,20.4713,20.4261,20.4532,286900.0
2011-03-11 10:25:00,45.27,45.4,45.12,45.14,511700.0,20.4577,20.5165,20.3899,20.399,511700.0
2011-03-11 10:30:00,45.13,45.36,45.13,45.15,238400.0,20.3944,20.4984,20.3944,20.4035,238400.0
2011-03-11 10:35:00,45.14,45.33,45.13,45.26,234000.0,20.399,20.4848,20.3944,20.4532,234000.0
2011-03-11 10:40:00,45.26,45.27,45.18,45.22,119300.0,20.4532,20.4577,20.417,20.4351,119300.0
2011-03-11 10:45:00,45.22,45.28,45.21,45.27,326300.0,20.4351,20.4622,20.4306,20.4577,326300.0
2011-03-11 10:50:00,45.26,45.28,45.21,45.22,319000.0,20.4532,20.4622,20.4306,20.4351,319000.0
2011-03-11 10:55:00,45.23,45.26,45.17,45.24,84400.0,20.4396,20.4532,20.4125,20.4442,84400.0
2011-03-11 11:00:00,45.25,45.3,45.22,45.25,94200.0,20.4487,20.4713,20.4351,20.4487,94200.0
2011-03-11 11:05:00,45.24,45.29,45.23,45.26,118800.0,20.4442,20.4667,20.4396,20.4532,118800.0
2011-03-11 11:10:00,45.26,45.27,45.2,45.21,85600.0,20.4532,20.4577,20.4261,20.4306,85600.0
2011-03-11 11:15:00,45.22,45.23,45.16,45.23,113200.0,20.4351,20.4396,20.408,20.4396,113200.0
2011-03-11 11:20:00,45.22,45.31,45.22,45.31,87700.0,20.4351,20.4758,20.4351,20.4758,87700.0
2011-03-11 11:25:00,45.3,45.36,45.29,45.31,72800.0,20.4713,20.4984,20.4667,20.4758,72800.0
2011-03-11 11:30:00,45.3,45.35,45.2,45.21,154600.0,20.4713,20.4939,20.4261,20.4306,154600.0
2011-03-11 11:35:00,45.2,45.22,45.18,45.22,89200.0,20.4261,20.4351,20.417,20.4351,89200.0
2011-03-11 11:40:00,45.22,45.28,45.21,45.28,94800.0,20.4351,20.4622,20.4306,20.4622,94800.0
2011-03-11 11:45:00,45.27,45.32,45.25,45.28,112700.0,20.4577,20.4803,20.4487,20.4622,112700.0
2011-03-11 11:50:00,45.28,45.38,45.27,45.37,66000.0,20.4622,20.5074,20.4577,20.5029,66000.0
2011-03-11 11:55:00,45.38,45.48,45.38,45.48,141800.0,20.5074,20.5526,20.5074,20.5526,141800.0
2011-03-11 12:00:00,45.48,45.56,45.48,45.54,101100.0,20.5526,20.5888,20.5526,20.5797,101100.0
2011-03-11 12:05:00,45.55,45.56,45.53,45.55,72100.0,20.5842,20.5888,20.5752,20.5842,72100.0
2011-03-11 12:10:00,45.54,45.55,45.46,45.48,106000.0,20.5797,20.5842,20.5436,20.5526,106000.0
2011-03-11 12:15:00,45.48,45.58,45.47,45.58,70800.0,20.5526,20.5978,20.5481,20.5978,70800.0
2011-03-11 12:20:00,45.58,45.65,45.58,45.63,72200.0,20.5978,20.6294,20.5978,20.6204,72200.0
2011-03-11 12:25:00,45.62,45.68,45.6,45.61,57900.0,20.6159,20.643,20.6068,20.6114,57900.0
2011-03-11 12:30:00,45.62,45.63,45.55,45.57,50900.0,20.6159,20.6204,20.5842,20.5933,50900.0
2011-03-11 12:35:00,45.58,45.59,45.53,45.53,50900.0,20.5978,20.6023,20.5752,20.5752,50900.0
2011-03-11 12:40:00,45.52,45.59,45.52,45.58,48300.0,20.5707,20.6023,20.5707,20.5978,48300.0
2011-03-11 12:45:00,45.58,45.64,45.57,45.6,66600.0,20.5978,20.6249,20.5933,20.6068,66600.0
2011-03-11 12:50:00,45.61,45.63,45.55,45.55,41300.0,20.6114,20.6204,20.5842,20.5842,41300.0
2011-03-11 12:55:00,45.56,45.6,45.53,45.59,50400.0,20.5888,20.6068,20.5752,20.6023,50400.0
2011-03-11 13:00:00,45.59,45.61,45.57,45.58,44400.0,20.6023,20.6114,20.5933,20.5978,44400.0
2011-03-11 13:05:00,45.57,45.6,45.54,45.59,44900.0,20.5933,20.6068,20.5797,20.6023,44900.0
2011-03-11 13:10:00,45.58,45.59,45.5,45.51,45000.0,20.5978,20.6023,20.5616,20.5662,45000.0
2011-03-11 13:15:00,45.51,45.52,45.42,45.44,80500.0,20.5662,20.5707,20.5255,20.5345,80500.0
2011-03-11 13:20:00,45.43,45.51,45.42,45.5,78900.0,20.53,20.5662,20.5255,20.5616,78900.0
2011-03-11 13:25:00,45.51,45.55,45.5,45.52,28300.0,20.5662,20.5842,20.5616,20.5707,28300.0
2011-03-11 13:30:00,45.52,45.52,45.44,45.44,46200.0,20.5707,20.5707,20.5345,20.5345,46200.0
2011-03-11 13:35:00,45.45,45.47,45.43,45.44,67400.0,20.5391,20.5481,20.53,20.5345,67400.0
2011-03-11 13:40:00,45.43,45.51,45.4,45.51,48800.0,20.53,20.5662,20.5165,20.5662,48800.0
2011-03-11 13:45:00,45.51,45.54,45.5,45.54,22700.0,20.5662,20.5797,20.5616,20.5797,22700.0
2011-03-11 13:50:00,45.54,45.55,45.51,45.53,32100.0,20.5797,20.5842,20.5662,20.5752,32100.0
2011-03-11 13:55:00,45.53,45.53,45.44,45.47,38600.0,20.5752,20.5752,20.5345,20.5481,38600.0
2011-03-11 14:00:00,45.47,45.55,45.45,45.55,65300.0,20.5481,20.5842,20.5391,20.5842,65300.0
2011-03-11 14:05:00,45.54,45.56,45.5,45.5,23000.0,20.5797,20.5888,20.5616,20.5616,23000.0
2011-03-11 14:10:00,45.51,45.54,45.49,45.5,22100.0,20.5662,20.5797,20.5571,20.5616,22100.0
2011-03-11 14:15:00,45.49,45.56,45.49,45.56,37600.0,20.5571,20.5888,20.5571,20.5888,37600.0
2011-03-11 14:20:00,45.56,45.62,45.55,45.62,93700.0,20.5888,20.6159,20.5842,20.6159,93700.0
2011-03-11 14:25:00,45.61,45.63,45.58,45.61,43800.0,20.6114,20.6204,20.5978,20.6114,43800.0
2011-03-11 14:30:00,45.61,45.62,45.6,45.61,53800.0,20.6114,20.6159,20.6068,20.6114,53800.0
2011-03-11 14:35:00,45.61,45.63,45.58,45.62,67600.0,20.6114,20.6204,20.5978,20.6159,67600.0
2011-03-11 14:40:00,45.63,45.66,45.62,45.65,62400.0,20.6204,20.634,20.6159,20.6294,62400.0
2011-03-11 14:45:00,45.66,45.76,45.63,45.75,106400.0,20.634,20.6791,20.6204,20.6746,106400.0
2011-03-11 14:50:00,45.75,45.81,45.73,45.79,106700.0,20.6746,20.7017,20.6656,20.6927,106700.0
2011-03-11 14:55:00,45.78,45.78,45.75,45.76,47600.0,20.6882,20.6882,20.6746,20.6791,47600.0
2011-03-11 15:00:00,45.76,45.9,45.75,45.89,130600.0,20.6791,20.7424,20.6746,20.7379,130600.0
2011-03-11 15:05:00,45.9,45.94,45.87,45.87,114700.0,20.7424,20.7605,20.7289,20.7289,114700.0
2011-03-11 15:10:00,45.87,45.88,45.84,45.85,74900.0,20.7289,20.7334,20.7153,20.7198,74900.0
2011-03-11 15:15:00,45.85,45.94,45.85,45.9,96800.0,20.7198,20.7605,20.7198,20.7424,96800.0
2011-03-11 15:20:00,45.89,45.91,45.88,45.89,88100.0,20.7379,20.7469,20.7334,20.7379,88100.0
2011-03-11 15:25:00,45.88,45.9,45.87,45.88,126800.0,20.7334,20.7424,20.7289,20.7334,126800.0
2011-03-11 15:30:00,45.88,45.89,45.73,45.73,138400.0,20.7334,20.7379,20.6656,20.6656,138400.0
2011-03-11 15:35:00,45.74,45.83,45.73,45.81,167600.0,20.6701,20.7108,20.6656,20.7017,167600.0
2011-03-11 15:40:00,45.81,45.85,45.76,45.85,257100.0,20.7017,20.7198,20.6791,20.7198,257100.0
2011-03-11 15:45:00,45.85,45.88,45.8,45.85,188800.0,20.7198,20.7334,20.6972,20.7198,188800.0
2011-03-11 15:50:00,45.85,45.85,45.79,45.8,123000.0,20.7198,20.7198,20.6927,20.6972,123000.0
2011-03-11 15:55:00,45.81,45.81,45.68,45.73,247500.0,20.7017,20.7017,20.643,20.6656,247500.0
2011-03-14 09:30:00,45.17,45.3,45.17,45.3,229500.0,20.4125,20.4713,20.4125,20.4713,229500.0
2011-03-14 09:35:00,45.29,45.31,45.08,45.1,193200.0,20.4667,20.4758,20.3718,20.3809,193200.0
2011-03-14 09:40:00,45.1,45.13,45.03,45.08,145500.0,20.3809,20.3944,20.3493,20.3718,145500.0
2011-03-14 09:45:00,45.08,45.23,45.08,45.18,153200.0,20.3718,20.4396,20.3718,20.417,153200.0
2011-03-14 09:50:00,45.19,45.19,45.12,45.14,73900.0,20.4216,20.4216,20.3899,20.399,73900.0
2011-03-14 09:55:00,45.15,45.28,45.13,45.24,138600.0,20.4035,20.4622,20.3944,20.4442,138600.0
2011-03-14 10:00:00,45.24,45.28,45.19,45.23,85800.0,20.4442,20.4622,20.4216,20.4396,85800.0
2011-03-14 10:05:00,45.23,45.23,45.11,45.11,126700.0,20.4396,20.4396,20.3854,20.3854,126700.0
2011-03-14 10:10:00,45.11,45.13,45.1,45.11,82200.0,20.3854,20.3944,20.3809,20.3854,82200.0
2011-03-14 10:15:00,45.1,45.11,45.04,45.05,113500.0,20.3809,20.3854,20.3538,20.3583,113500.0
2011-03-14 10:20:00,45.04,45.06,45.01,45.04,99800.0,20.3538,20.3628,20.3402,20.3538,99800.0
2011-03-14 10:25:00,45.04,45.07,45.03,45.05,97900.0,20.3538,20.3673,20.3493,20.3583,97900.0
2011-03-14 10:30:00,45.04,45.05,44.89,44.9,273600.0,20.3538,20.3583,20.286,20.2905,273600.0
2011-03-14 10:35:00,44.91,44.95,44.9,44.92,110900.0,20.295,20.3131,20.2905,20.2995,110900.0
2011-03-14 10:40:00,44.93,44.93,44.84,44.86,147700.0,20.3041,20.3041,20.2634,20.2724,147700.0
2011-03-14 10:45:00,44.85,44.88,44.85,44.87,206500.0,20.2679,20.2815,20.2679,20.2769,206500.0
2011-03-14 10:50:00,44.87,44.87,44.82,44.83,259000.0,20.2769,20.2769,20.2544,20.2589,259000.0
2011-03-14 10:55:00,44.83,44.84,44.72,44.73,290800.0,20.2589,20.2634,20.2092,20.2137,290800.0
2011-03-14 11:00:00,44.73,44.78,44.72,44.75,235300.0,20.2137,20.2363,20.2092,20.2227,235300.0
2011-03-14 11:05:00,44.75,44.75,44.63,44.68,281100.0,20.2227,20.2227,20.1685,20.1911,281100.0
2011-03-14 11:10:00,44.69,44.7,44.58,44.62,442400.0,20.1956,20.2001,20.1459,20.164,442400.0
2011-03-14 11:15:00,44.61,44.62,44.5,44.54,403500.0,20.1595,20.164,20.1097,20.1278,403500.0
2011-03-14 11:20:00,44.55,44.66,44.55,44.65,100700.0,20.1323,20.182,20.1323,20.1775,100700.0
2011-03-14 11:25:00,44.65,44.75,44.65,44.72,157200.0,20.1775,20.2227,20.1775,20.2092,157200.0
2011-03-14 11:30:00,44.71,44.77,44.7,44.73,88600.0,20.2046,20.2318,20.2001,20.2137,88600.0
2011-03-14 11:35:00,44.73,44.75,44.7,44.74,76100.0,20.2137,20.2227,20.2001,20.2182,76100.0
2011-03-14 11:40:00,44.74,44.83,44.72,44.83,122800.0,20.2182,20.2589,20.2092,20.2589,122800.0
2011-03-14 11:45:00,44.81,44.84,44.76,44.76,58400.0,20.2498,20.2634,20.2272,20.2272,58400.0
2011-03-14 11:50:00,44.75,44.79,44.75,44.78,52900.0,20.2227,20.2408,20.2227,20.2363,52900.0
2011-03-14 11:55:00,44.77,44.86,44.77,44.86,57000.0,20.2318,20.2724,20.2318,20.2724,57000.0
2011-03-14 12:00:00,44.86,44.94,44.86,44.93,199200.0,20.2724,20.3086,20.2724,20.3041,199200.0
2011-03-14 12:05:00,44.93,44.97,44.91,44.97,102000.0,20.3041,20.3221,20.295,20.3221,102000.0
2011-03-14 12:10:00,44.97,44.99,44.94,44.94,44800.0,20.3221,20.3312,20.3086,20.3086,44800.0
2011-03-14 12:15:00,44.94,44.95,44.91,44.94,98000.0,20.3086,20.3131,20.295,20.3086,98000.0
2011-03-14 12:20:00,44.94,44.95,44.84,44.86,172000.0,20.3086,20.3131,20.2634,20.2724,172000.0
2011-03-14 12:25:00,44.85,44.86,44.79,44.85,65600.0,20.2679,20.2724,20.2408,20.2679,65600.0
2011-03-14 12:30:00,44.85,44.89,44.79,44.79,154900.0,20.2679,20.286,20.2408,20.2408,154900.0
2011-03-14 12:35:00,44.78,44.78,44.72,44.72,92000.0,20.2363,20.2363,20.2092,20.2092,92000.0
2011-03-14 12:40:00,44.73,44.78,44.72,44.77,40000.0,20.2137,20.2363,20.2092,20.2318,40000.0
2011-03-14 12:45:00,44.78,44.85,44.78,44.85,44400.0,20.2363,20.2679,20.2363,20.2679,44400.0
2011-03-14 12:50:00,44.84,44.86,44.83,44.84,27900.0,20.2634,20.2724,20.2589,20.2634,27900.0
2011-03-14 12:55:00,44.84,44.87,44.83,44.87,40200.0,20.2634,20.2769,20.2589,20.2769,40200.0
2011-03-14 13:00:00,44.87,44.89,44.85,44.86,60500.0,20.2769,20.286,20.2679,20.2724,60500.0
2011-03-14 13:05:00,44.86,44.94,44.86,44.92,29100.0,20.2724,20.3086,20.2724,20.2995,29100.0
2011-03-14 13:10:00,44.92,44.96,44.92,44.96,40900.0,20.2995,20.3176,20.2995,20.3176,40900.0
2011-03-14 13:15:00,44.96,44.97,44.89,44.91,34100.0,20.3176,20.3221,20.286,20.295,34100.0
2011-03-14 13:20:00,44.91,44.94,44.86,44.89,30700.0,20.295,20.3086,20.2724,20.286,30700.0
2011-03-14 13:25:00,44.88,44.95,44.88,44.92,14700.0,20.2815,20.3131,20.2815,20.2995,14700.0
2011-03-14 13:30:00,44.92,44.93,44.88,44.89,34700.0,20.2995,20.3041,20.2815,20.286,34700.0
2011-03-14 13:35:00,44.89,44.92,44.87,44.88,31700.0,20.286,20.2995,20.2769,20.2815,31700.0
2011-03-14 13:40:00,44.88,44.91,44.88,44.89,20400.0,20.2815,20.295,20.2815,20.286,20400.0
2011-03-14 13:45:00,44.9,44.9,44.85,44.85,19200.0,20.2905,20.2905,20.2679,20.2679,19200.0
2011-03-14 13:50:00,44.86,44.93,44.85,44.91,40600.0,20.2724,20.3041,20.2679,20.295,40600.0
2011-03-14 13:55:00,44.91,44.92,44.86,44.86,31700.0,20.295,20.2995,20.2724,20.2724,31700.0
2011-03-14 14:00:00,44.85,44.92,44.85,44.9,57500.0,20.2679,20.2995,20.2679,20.2905,57500.0
2011-03-14 14:05:00,44.9,44.99,44.9,44.98,67400.0,20.2905,20.3312,20.2905,20.3267,67400.0
2011-03-14 14:10:00,44.97,45.01,44.94,44.96,84500.0,20.3221,20.3402,20.3086,20.3176,84500.0
2011-03-14 14:15:00,44.97,45.01,44.96,45.01,64500.0,20.3221,20.3402,20.3176,20.3402,64500.0
2011-03-14 14:20:00,45.01,45.05,45.0,45.01,35400.0,20.3402,20.3583,20.3357,20.3402,35400.0
2011-03-14 14:25:00,45.01,45.03,44.99,45.02,29300.0,20.3402,20.3493,20.3312,20.3447,29300.0
2011-03-14 14:30:00,45.02,45.03,44.96,44.97,52500.0,20.3447,20.3493,20.3176,20.3221,52500.0
2011-03-14 14:35:00,44.97,45.0,44.95,44.95,28300.0,20.3221,20.3357,20.3131,20.3131,28300.0
2011-03-14 14:40:00,44.95,44.98,44.94,44.94,45500.0,20.3131,20.3267,20.3086,20.3086,45500.0
2011-03-14 14:45:00,44.93,44.97,44.92,44.96,18800.0,20.3041,20.3221,20.2995,20.3176,18800.0
2011-03-14 14:50:00,44.97,44.97,44.88,44.89,51200.0,20.3221,20.3221,20.2815,20.286,51200.0
2011-03-14 14:55:00,44.89,44.91,44.86,44.88,53500.0,20.286,20.295,20.2724,20.2815,53500.0
2011-03-14 15:00:00,44.88,44.92,44.87,44.88,89000.0,20.2815,20.2995,20.2769,20.2815,89000.0
2011-03-14 15:05:00,44.88,44.97,44.88,44.93,71300.0,20.2815,20.3221,20.2815,20.3041,71300.0
2011-03-14 15:10:00,44.93,45.08,44.92,45.03,122900.0,20.3041,20.3718,20.2995,20.3493,122900.0
2011-03-14 15:15:00,45.04,45.05,44.96,44.97,64800.0,20.3538,20.3583,20.3176,20.3221,64800.0
2011-03-14 15:20:00,44.97,45.0,44.95,44.98,63600.0,20.3221,20.3357,20.3131,20.3267,63600.0
2011-03-14 15:25:00,44.98,45.02,44.98,45.02,77000.0,20.3267,20.3447,20.3267,20.3447,77000.0
2011-03-14 15:30:00,45.02,45.05,44.99,45.01,94200.0,20.3447,20.3583,20.3312,20.3402,94200.0
2011-03-14 15:35:00,45.0,45.05,44.99,45.04,112300.0,20.3357,20.3583,20.3312,20.3538,112300.0
2011-03-14 15:40:00,45.03,45.13,45.03,45.08,126800.0,20.3493,20.3944,20.3493,20.3718,126800.0
2011-03-14 15:45:00,45.08,45.13,45.03,45.04,133800.0,20.3718,20.3944,20.3493,20.3538,133800.0
2011-03-14 15:50:00,45.04,45.17,45.03,45.08,158200.0,20.3538,20.4125,20.3493,20.3718,158200.0
2011-03-14 15:55:00,45.08,45.1,45.07,45.08,150300.0,20.3718,20.3809,20.3673,20.3718,150300.0
2011-03-15 09:30:00,42.59,42.76,42.55,42.55,948000.0,19.2466,19.3234,19.2285,19.2285,948000.0
2011-03-15 09:35:00,42.55,42.92,42.5,42.91,603500.0,19.2285,19.3957,19.2059,19.3912,603500.0
2011-03-15 09:40:00,42.9,43.33,42.85,43.33,741600.0,19.3867,19.581,19.3641,19.581,741600.0
2011-03-15 09:45:00,43.33,43.34,43.21,43.25,453000.0,19.581,19.5855,19.5268,19.5449,453000.0
2011-03-15 09:50:00,43.25,43.33,43.19,43.22,306000.0,19.5449,19.581,19.5177,19.5313,306000.0
2011-03-15 09:55:00,43.21,43.23,43.02,43.06,264400.0,19.5268,19.5358,19.4409,19.459,264400.0
2011-03-15 10:00:00,43.07,43.21,43.04,43.19,350400.0,19.4635,19.5268,19.45,19.5177,350400.0
2011-03-15 10:05:00,43.19,43.35,43.19,43.33,213800.0,19.5177,19.5901,19.5177,19.581,213800.0
2011-03-15 10:10:00,43.32,43.45,43.3,43.41,223200.0,19.5765,19.6352,19.5675,19.6172,223200.0
2011-03-15 10:15:00,43.4,43.44,43.33,43.39,235900.0,19.6126,19.6307,19.581,19.6081,235900.0
2011-03-15 10:20:00,43.38,43.65,43.38,43.6,456100.0,19.6036,19.7256,19.6036,19.703,456100.0
2011-03-15 10:25:00,43.61,43.8,43.61,43.77,230200.0,19.7075,19.7934,19.7075,19.7799,230200.0
2011-03-15 10:30:00,43.77,43.77,43.65,43.65,180800.0,19.7799,19.7799,19.7256,19.7256,180800.0
2011-03-15 10:35:00,43.65,43.86,43.61,43.86,147800.0,19.7256,19.8205,19.7075,19.8205,147800.0
2011-03-15 10:40:00,43.86,43.93,43.85,43.93,169300.0,19.8205,19.8522,19.816,19.8522,169300.0
2011-03-15 10:45:00,43.93,43.93,43.75,43.83,121700.0,19.8522,19.8522,19.7708,19.807,121700.0
2011-03-15 10:50:00,43.82,43.97,43.8,43.96,180500.0,19.8024,19.8702,19.7934,19.8657,180500.0
2011-03-15 10:55:00,43.96,43.96,43.82,43.87,98600.0,19.8657,19.8657,19.8024,19.825,98600.0
2011-03-15 11:00:00,43.87,43.88,43.7,43.72,124700.0,19.825,19.8296,19.7482,19.7573,124700.0
2011-03-15 11:05:00,43.72,43.75,43.67,43.67,91200.0,19.7573,19.7708,19.7347,19.7347,91200.0
2011-03-15 11:10:00,43.66,43.69,43.63,43.69,77800.0,19.7301,19.7437,19.7166,19.7437,77800.0
2011-03-15 11:15:00,43.69,43.76,43.67,43.74,67300.0,19.7437,19.7753,19.7347,19.7663,67300.0
2011-03-15 11:20:00,43.74,43.78,43.71,43.75,67700.0,19.7663,19.7844,19.7527,19.7708,67700.0
2011-03-15 11:25:00,43.74,43.86,43.73,43.85,51600.0,19.7663,19.8205,19.7618,19.816,51600.0
2011-03-15 11:30:00,43.86,43.88,43.8,43.81,76200.0,19.8205,19.8296,19.7934,19.7979,76200.0
2011-03-15 11:35:00,43.82,43.88,43.82,43.86,58900.0,19.8024,19.8296,19.8024,19.8205,58900.0
2011-03-15 11:40:00,43.86,43.87,43.74,43.75,74800.0,19.8205,19.825,19.7663,19.7708,74800.0
2011-03-15 11:45:00,43.75,43.76,43.66,43.67,106500.0,19.7708,19.7753,19.7301,19.7347,106500.0
2011-03-15 11:50:00,43.66,43.68,43.58,43.59,292300.0,19.7301,19.7392,19.694,19.6985,292300.0
2011-03-15 11:55:00,43.59,43.74,43.58,43.73,66600.0,19.6985,19.7663,19.694,19.7618,66600.0
2011-03-15 12:00:00,43.72,43.82,43.72,43.81,69000.0,19.7573,19.8024,19.7573,19.7979,69000.0
2011-03-15 12:05:00,43.81,43.85,43.8,43.84,112000.0,19.7979,19.816,19.7934,19.8115,112000.0
2011-03-15 12:10:00,43.84,43.85,43.73,43.73,89700.0,19.8115,19.816,19.7618,19.7618,89700.0
2011-03-15 12:15:00,43.73,43.76,43.7,43.74,77800.0,19.7618,19.7753,19.7482,19.7663,77800.0
2011-03-15 12:20:00,43.74,43.94,43.74,43.93,81300.0,19.7663,19.8567,19.7663,19.8522,81300.0
2011-03-15 12:25:00,43.94,43.98,43.91,43.91,206500.0,19.8567,19.8748,19.8431,19.8431,206500.0
2011-03-15 12:30:00,43.92,43.97,43.83,43.84,230200.0,19.8476,19.8702,19.807,19.8115,230200.0
2011-03-15 12:35:00,43.84,43.92,43.8,43.89,205400.0,19.8115,19.8476,19.7934,19.8341,205400.0
2011-03-15 12:40:00,43.89,43.91,43.81,43.84,101700.0,19.8341,19.8431,19.7979,19.8115,101700.0
2011-03-15 12:45:00,43.84,43.84,43.75,43.76,57700.0,19.8115,19.8115,19.7708,19.7753,57700.0
2011-03-15 12:50:00,43.75,43.85,43.75,43.84,43500.0,19.7708,19.816,19.7708,19.8115,43500.0
2011-03-15 12:55:00,43.84,43.86,43.81,43.86,24700.0,19.8115,19.8205,19.7979,19.8205,24700.0
2011-03-15 13:00:00,43.85,43.89,43.83,43.87,35500.0,19.816,19.8341,19.807,19.825,35500.0
2011-03-15 13:05:00,43.88,43.9,43.78,43.78,34700.0,19.8296,19.8386,19.7844,19.7844,34700.0
2011-03-15 13:10:00,43.79,43.81,43.75,43.81,39100.0,19.7889,19.7979,19.7708,19.7979,39100.0
2011-03-15 13:15:00,43.81,43.82,43.72,43.73,51400.0,19.7979,19.8024,19.7573,19.7618,51400.0
2011-03-15 13:20:00,43.74,43.78,43.73,43.78,28200.0,19.7663,19.7844,19.7618,19.7844,28200.0
2011-03-15 13:25:00,43.78,43.81,43.74,43.76,37300.0,19.7844,19.7979,19.7663,19.7753,37300.0
2011-03-15 13:30:00,43.76,43.82,43.75,43.81,26500.0,19.7753,19.8024,19.7708,19.7979,26500.0
2011-03-15 13:35:00,43.82,43.82,43.78,43.79,29900.0,19.8024,19.8024,19.7844,19.7889,29900.0
2011-03-15 13:40:00,43.79,43.84,43.78,43.8,43600.0,19.7889,19.8115,19.7844,19.7934,43600.0
2011-03-15 13:45:00,43.79,43.82,43.78,43.81,45800.0,19.7889,19.8024,19.7844,19.7979,45800.0
2011-03-15 13:50:00,43.81,43.84,43.81,43.84,26300.0,19.7979,19.8115,19.7979,19.8115,26300.0
2011-03-15 13:55:00,43.84,43.88,43.84,43.85,36000.0,19.8115,19.8296,19.8115,19.816,36000.0
2011-03-15 14:00:00,43.86,43.88,43.85,43.86,22900.0,19.8205,19.8296,19.816,19.8205,22900.0
2011-03-15 14:05:00,43.85,43.88,43.84,43.86,35700.0,19.816,19.8296,19.8115,19.8205,35700.0
2011-03-15 14:10:00,43.85,43.9,43.85,43.87,52000.0,19.816,19.8386,19.816,19.825,52000.0
2011-03-15 14:15:00,43.87,43.9,43.71,43.71,48500.0,19.825,19.8386,19.7527,19.7527,48500.0
2011-03-15 14:20:00,43.72,43.91,43.71,43.91,47600.0,19.7573,19.8431,19.7527,19.8431,47600.0
2011-03-15 14:25:00,43.91,43.96,43.86,43.95,89500.0,19.8431,19.8657,19.8205,19.8612,89500.0
2011-03-15 14:30:00,43.95,43.96,43.87,43.87,59800.0,19.8612,19.8657,19.825,19.825,59800.0
2011-03-15 14:35:00,43.87,43.95,43.85,43.95,61400.0,19.825,19.8612,19.816,19.8612,61400.0
2011-03-15 14:40:00,43.95,44.01,43.95,44.0,95400.0,19.8612,19.8883,19.8612,19.8838,95400.0
2011-03-15 14:45:00,44.0,44.05,44.0,44.0,56100.0,19.8838,19.9064,19.8838,19.8838,56100.0
2011-03-15 14:50:00,44.0,44.01,43.87,43.87,129400.0,19.8838,19.8883,19.825,19.825,129400.0
2011-03-15 14:55:00,43.88,43.96,43.87,43.87,78500.0,19.8296,19.8657,19.825,19.825,78500.0
2011-03-15 15:00:00,43.86,43.91,43.83,43.89,54800.0,19.8205,19.8431,19.807,19.8341,54800.0
2011-03-15 15:05:00,43.89,43.96,43.88,43.95,95400.0,19.8341,19.8657,19.8296,19.8612,95400.0
2011-03-15 15:10:00,43.94,43.98,43.94,43.95,84800.0,19.8567,19.8748,19.8567,19.8612,84800.0
2011-03-15 15:15:00,43.95,43.99,43.92,43.98,94300.0,19.8612,19.8793,19.8476,19.8748,94300.0
2011-03-15 15:20:00,43.97,44.06,43.97,44.02,148000.0,19.8702,19.9109,19.8702,19.8928,148000.0
2011-03-15 15:25:00,44.03,44.03,43.96,43.98,107600.0,19.8973,19.8973,19.8657,19.8748,107600.0
2011-03-15 15:30:00,43.99,44.01,43.91,43.91,127300.0,19.8793,19.8883,19.8431,19.8431,127300.0
2011-03-15 15:35:00,43.91,43.97,43.9,43.96,160200.0,19.8431,19.8702,19.8386,19.8657,160200.0
2011-03-15 15:40:00,43.97,44.07,43.96,44.02,152500.0,19.8702,19.9154,19.8657,19.8928,152500.0
2011-03-15 15:45:00,44.02,44.02,43.86,43.9,216400.0,19.8928,19.8928,19.8205,19.8386,216400.0
2011-03-15 15:50:00,43.9,43.93,43.84,43.9,215200.0,19.8386,19.8522,19.8115,19.8386,215200.0
2011-03-15 15:55:00,43.89,43.91,43.75,43.76,325900.0,19.8341,19.8431,19.7708,19.7753,325900.0
2011-03-16 09:30:00,43.87,44.14,43.86,44.14,509700.0,19.825,19.9471,19.8205,19.9471,509700.0
2011-03-16 09:35:00,44.13,44.18,43.99,44.0,261700.0,19.9425,19.9651,19.8793,19.8838,261700.0
2011-03-16 09:40:00,43.99,44.05,43.87,44.02,214500.0,19.8793,19.9064,19.825,19.8928,214500.0
2011-03-16 09:45:00,44.02,44.04,43.95,44.02,95200.0,19.8928,19.9019,19.8612,19.8928,95200.0
2011-03-16 09:50:00,44.03,44.19,44.02,44.13,178000.0,19.8973,19.9697,19.8928,19.9425,178000.0
2011-03-16 09:55:00,44.12,44.15,44.02,44.06,135300.0,19.938,19.9516,19.8928,19.9109,135300.0
2011-03-16 10:00:00,44.07,44.22,44.05,44.16,163700.0,19.9154,19.9832,19.9064,19.9561,163700.0
2011-03-16 10:05:00,44.16,44.29,44.13,44.19,175000.0,19.9561,20.0148,19.9425,19.9697,175000.0
2011-03-16 10:10:00,44.19,44.22,44.12,44.12,68800.0,19.9697,19.9832,19.938,19.938,68800.0
2011-03-16 10:15:00,44.12,44.15,44.05,44.14,126000.0,19.938,19.9516,19.9064,19.9471,126000.0
2011-03-16 10:20:00,44.14,44.24,44.1,44.24,87000.0,19.9471,19.9922,19.929,19.9922,87000.0
2011-03-16 10:25:00,44.23,44.25,44.17,44.17,137200.0,19.9877,19.9968,19.9606,19.9606,137200.0
2011-03-16 10:30:00,44.18,44.31,44.13,44.16,146200.0,19.9651,20.0239,19.9425,19.9561,146200.0
2011-03-16 10:35:00,44.17,44.31,44.16,44.3,220500.0,19.9606,20.0239,19.9561,20.0194,220500.0
2011-03-16 10:40:00,44.31,44.33,44.28,44.29,123300.0,20.0239,20.0329,20.0103,20.0148,123300.0
2011-03-16 10:45:00,44.29,44.3,44.15,44.17,131200.0,20.0148,20.0194,19.9516,19.9606,131200.0
2011-03-16 10:50:00,44.16,44.18,44.04,44.04,73800.0,19.9561,19.9651,19.9019,19.9019,73800.0
2011-03-16 10:55:00,44.04,44.05,43.93,43.94,116000.0,19.9019,19.9064,19.8522,19.8567,116000.0
2011-03-16 11:00:00,43.94,43.94,43.6,43.61,290200.0,19.8567,19.8567,19.703,19.7075,290200.0
2011-03-16 11:05:00,43.59,43.66,43.26,43.59,356300.0,19.6985,19.7301,19.5494,19.6985,356300.0
2011-03-16 11:10:00,43.59,43.83,43.29,43.8,236300.0,19.6985,19.807,19.5629,19.7934,236300.0
2011-03-16 11:15:00,43.81,43.93,43.8,43.82,231300.0,19.7979,19.8522,19.7934,19.8024,231300.0
2011-03-16 11:20:00,43.81,43.82,43.72,43.78,104000.0,19.7979,19.8024,19.7573,19.7844,104000.0
2011-03-16 11:25:00,43.78,43.9,43.78,43.85,140000.0,19.7844,19.8386,19.7844,19.816,140000.0
2011-03-16 11:30:00,43.86,44.0,43.86,43.92,110400.0,19.8205,19.8838,19.8205,19.8476,110400.0
2011-03-16 11:35:00,43.92,43.95,43.81,43.87,98300.0,19.8476,19.8612,19.7979,19.825,98300.0
2011-03-16 11:40:00,43.87,43.95,43.81,43.81,106900.0,19.825,19.8612,19.7979,19.7979,106900.0
2011-03-16 11:45:00,43.81,43.83,43.59,43.66,90500.0,19.7979,19.807,19.6985,19.7301,90500.0
2011-03-16 11:50:00,43.68,43.73,43.61,43.71,76900.0,19.7392,19.7618,19.7075,19.7527,76900.0
2011-03-16 11:55:00,43.7,43.78,43.68,43.72,80200.0,19.7482,19.7844,19.7392,19.7573,80200.0
2011-03-16 12:00:00,43.73,43.8,43.71,43.77,161700.0,19.7618,19.7934,19.7527,19.7799,161700.0
2011-03-16 12:05:00,43.78,43.78,43.68,43.73,93000.0,19.7844,19.7844,19.7392,19.7618,93000.0
2011-03-16 12:10:00,43.72,43.77,43.58,43.59,110200.0,19.7573,19.7799,19.694,19.6985,110200.0
2011-03-16 12:15:00,43.59,43.63,43.51,43.61,84200.0,19.6985,19.7166,19.6624,19.7075,84200.0
2011-03-16 12:20:00,43.61,43.66,43.57,43.66,67900.0,19.7075,19.7301,19.6895,19.7301,67900.0
2011-03-16 12:25:00,43.65,43.72,43.6,43.64,86800.0,19.7256,19.7573,19.703,19.7211,86800.0
2011-03-16 12:30:00,43.65,43.68,43.55,43.55,233700.0,19.7256,19.7392,19.6804,19.6804,233700.0
2011-03-16 12:35:00,43.54,43.57,43.41,43.42,134000.0,19.6759,19.6895,19.6172,19.6217,134000.0
2011-03-16 12:40:00,43.42,43.56,43.41,43.51,119200.0,19.6217,19.685,19.6172,19.6624,119200.0
2011-03-16 12:45:00,43.51,43.62,43.5,43.54,44300.0,19.6624,19.7121,19.6578,19.6759,44300.0
2011-03-16 12:50:00,43.54,43.55,43.43,43.44,42000.0,19.6759,19.6804,19.6262,19.6307,42000.0
2011-03-16 12:55:00,43.44,43.5,43.42,43.48,51900.0,19.6307,19.6578,19.6217,19.6488,51900.0
2011-03-16 13:00:00,43.48,43.59,43.47,43.58,72200.0,19.6488,19.6985,19.6443,19.694,72200.0
2011-03-16 13:05:00,43.57,43.58,43.46,43.47,54600.0,19.6895,19.694,19.6398,19.6443,54600.0
2011-03-16 13:10:00,43.46,43.46,43.38,43.43,41300.0,19.6398,19.6398,19.6036,19.6262,41300.0
2011-03-16 13:15:00,43.44,43.47,43.39,43.41,73600.0,19.6307,19.6443,19.6081,19.6172,73600.0
2011-03-16 13:20:00,43.41,43.46,43.36,43.36,97400.0,19.6172,19.6398,19.5946,19.5946,97400.0
2011-03-16 13:25:00,43.36,43.41,43.36,43.4,57600.0,19.5946,19.6172,19.5946,19.6126,57600.0
2011-03-16 13:30:00,43.4,43.41,43.32,43.37,70600.0,19.6126,19.6172,19.5765,19.5991,70600.0
2011-03-16 13:35:00,43.38,43.38,43.27,43.29,89500.0,19.6036,19.6036,19.5539,19.5629,89500.0
2011-03-16 13:40:00,43.29,43.3,43.17,43.25,180000.0,19.5629,19.5675,19.5087,19.5449,180000.0
2011-03-16 13:45:00,43.26,43.32,43.23,43.29,88200.0,19.5494,19.5765,19.5358,19.5629,88200.0
2011-03-16 13:50:00,43.29,43.4,43.29,43.32,95000.0,19.5629,19.6126,19.5629,19.5765,95000.0
2011-03-16 13:55:00,43.32,43.37,43.27,43.27,42100.0,19.5765,19.5991,19.5539,19.5539,42100.0
2011-03-16 14:00:00,43.26,43.29,43.18,43.23,106000.0,19.5494,19.5629,19.5132,19.5358,106000.0
2011-03-16 14:05:00,43.22,43.22,43.1,43.11,70600.0,19.5313,19.5313,19.4771,19.4816,70600.0
2011-03-16 14:10:00,43.12,43.13,42.9,43.01,219900.0,19.4861,19.4906,19.3867,19.4364,219900.0
2011-03-16 14:15:00,43.0,43.01,42.85,42.85,211100.0,19.4319,19.4364,19.3641,19.3641,211100.0
2011-03-16 14:20:00,42.85,42.85,42.79,42.81,300300.0,19.3641,19.3641,19.337,19.346,300300.0
2011-03-16 14:25:00,42.8,42.99,42.79,42.93,255500.0,19.3415,19.4274,19.337,19.4003,255500.0
2011-03-16 14:30:00,42.92,43.04,42.88,43.02,89600.0,19.3957,19.45,19.3777,19.4409,89600.0
2011-03-16 14:35:00,43.01,43.12,42.99,43.05,106000.0,19.4364,19.4861,19.4274,19.4545,106000.0
2011-03-16 14:40:00,43.05,43.21,43.05,43.18,189500.0,19.4545,19.5268,19.4545,19.5132,189500.0
2011-03-16 14:45:00,43.19,43.35,43.17,43.31,129400.0,19.5177,19.5901,19.5087,19.572,129400.0
2011-03-16 14:50:00,43.3,43.39,43.27,43.39,111100.0,19.5675,19.6081,19.5539,19.6081,111100.0
2011-03-16 14:55:00,43.39,43.57,43.39,43.56,295100.0,19.6081,19.6895,19.6081,19.685,295100.0
2011-03-16 15:00:00,43.56,43.66,43.54,43.61,187600.0,19.685,19.7301,19.6759,19.7075,187600.0
2011-03-16 15:05:00,43.6,43.62,43.52,43.6,133500.0,19.703,19.7121,19.6669,19.703,133500.0
2011-03-16 15:10:00,43.59,43.6,43.42,43.43,161400.0,19.6985,19.703,19.6217,19.6262,161400.0
2011-03-16 15:15:00,43.42,43.56,43.41,43.54,84400.0,19.6217,19.685,19.6172,19.6759,84400.0
2011-03-16 15:20:00,43.53,43.55,43.44,43.49,55200.0,19.6714,19.6804,19.6307,19.6533,55200.0
2011-03-16 15:25:00,43.48,43.5,43.28,43.34,153900.0,19.6488,19.6578,19.5584,19.5855,153900.0
2011-03-16 15:30:00,43.34,43.41,43.29,43.34,147800.0,19.5855,19.6172,19.5629,19.5855,147800.0
2011-03-16 15:35:00,43.34,43.44,43.33,43.33,200100.0,19.5855,19.6307,19.581,19.581,200100.0
2011-03-16 15:40:00,43.33,43.37,43.29,43.32,179600.0,19.581,19.5991,19.5629,19.5765,179600.0
2011-03-16 15:45:00,43.32,43.33,43.23,43.29,240700.0,19.5765,19.581,19.5358,19.5629,240700.0
2011-03-16 15:50:00,43.3,43.32,43.21,43.27,178400.0,19.5675,19.5765,19.5268,19.5539,178400.0
2011-03-16 15:55:00,43.27,43.29,43.21,43.25,239500.0,19.5539,19.5629,19.5268,19.5449,239500.0
2011-03-17 09:30:00,44.37,44.39,44.26,44.3,359600.0,20.051,20.06,20.0013,20.0194,359600.0
2011-03-17 09:35:00,44.28,44.3,44.11,44.14,230500.0,20.0103,20.0194,19.9335,19.9471,230500.0
2011-03-17 09:40:00,44.14,44.19,44.05,44.15,166400.0,19.9471,19.9697,19.9064,19.9516,166400.0
2011-03-17 09:45:00,44.15,44.15,44.09,44.15,137800.0,19.9516,19.9516,19.9245,19.9516,137800.0
2011-03-17 09:50:00,44.14,44.32,44.14,44.3,184200.0,19.9471,20.0284,19.9471,20.0194,184200.0
2011-03-17 09:55:00,44.3,44.35,44.22,44.23,102200.0,20.0194,20.042,19.9832,19.9877,102200.0
2011-03-17 10:00:00,44.24,44.33,44.18,44.2,115500.0,19.9922,20.0329,19.9651,19.9742,115500.0
2011-03-17 10:05:00,44.2,44.3,44.18,44.3,124300.0,19.9742,20.0194,19.9651,20.0194,124300.0
2011-03-17 10:10:00,44.3,44.35,44.3,44.31,81500.0,20.0194,20.042,20.0194,20.0239,81500.0
2011-03-17 10:15:00,44.31,44.4,44.3,44.38,78600.0,20.0239,20.0646,20.0194,20.0555,78600.0
2011-03-17 10:20:00,44.38,44.38,44.32,44.33,56800.0,20.0555,20.0555,20.0284,20.0329,56800.0
2011-03-17 10:25:00,44.33,44.39,44.32,44.37,96100.0,20.0329,20.06,20.0284,20.051,96100.0
2011-03-17 10:30:00,44.37,44.37,44.24,44.24,64700.0,20.051,20.051,19.9922,19.9922,64700.0
2011-03-17 10:35:00,44.25,44.26,44.14,44.15,69200.0,19.9968,20.0013,19.9471,19.9516,69200.0
2011-03-17 10:40:00,44.14,44.17,44.12,44.17,91700.0,19.9471,19.9606,19.938,19.9606,91700.0
2011-03-17 10:45:00,44.16,44.28,44.16,44.25,147500.0,19.9561,20.0103,19.9561,19.9968,147500.0
2011-03-17 10:50:00,44.25,44.31,44.24,44.29,72000.0,19.9968,20.0239,19.9922,20.0148,72000.0
2011-03-17 10:55:00,44.29,44.3,44.24,44.27,52200.0,20.0148,20.0194,19.9922,20.0058,52200.0
2011-03-17 11:00:00,44.27,44.42,44.27,44.41,101900.0,20.0058,20.0736,20.0058,20.0691,101900.0
2011-03-17 11:05:00,44.41,44.45,44.41,44.42,99300.0,20.0691,20.0871,20.0691,20.0736,99300.0
2011-03-17 11:10:00,44.42,44.42,44.29,44.3,47300.0,20.0736,20.0736,20.0148,20.0194,47300.0
2011-03-17 11:15:00,44.3,44.33,44.25,44.32,50400.0,20.0194,20.0329,19.9968,20.0284,50400.0
2011-03-17 11:20:00,44.32,44.37,44.29,44.32,60500.0,20.0284,20.051,20.0148,20.0284,60500.0
2011-03-17 11:25:00,44.31,44.31,44.22,44.23,51900.0,20.0239,20.0239,19.9832,19.9877,51900.0
2011-03-17 11:30:00,44.23,44.31,44.2,44.28,66200.0,19.9877,20.0239,19.9742,20.0103,66200.0
2011-03-17 11:35:00,44.29,44.41,44.28,44.41,54900.0,20.0148,20.0691,20.0103,20.0691,54900.0
2011-03-17 11:40:00,44.42,44.44,44.41,44.42,51900.0,20.0736,20.0826,20.0691,20.0736,51900.0
2011-03-17 11:45:00,44.42,44.45,44.37,44.44,109100.0,20.0736,20.0871,20.051,20.0826,109100.0
2011-03-17 11:50:00,44.44,44.45,44.4,44.44,27700.0,20.0826,20.0871,20.0646,20.0826,27700.0
2011-03-17 11:55:00,44.42,44.5,44.42,44.47,93500.0,20.0736,20.1097,20.0736,20.0962,93500.0
2011-03-17 12:00:00,44.48,44.49,44.44,44.46,51200.0,20.1007,20.1052,20.0826,20.0917,51200.0
2011-03-17 12:05:00,44.46,44.52,44.45,44.51,63500.0,20.0917,20.1188,20.0871,20.1143,63500.0
2011-03-17 12:10:00,44.51,44.54,44.49,44.51,86400.0,20.1143,20.1278,20.1052,20.1143,86400.0
2011-03-17 12:15:00,44.51,44.54,44.49,44.5,39600.0,20.1143,20.1278,20.1052,20.1097,39600.0
2011-03-17 12:20:00,44.5,44.51,44.44,44.45,40500.0,20.1097,20.1143,20.0826,20.0871,40500.0
2011-03-17 12:25:00,44.44,44.51,44.4,44.5,58700.0,20.0826,20.1143,20.0646,20.1097,58700.0
2011-03-17 12:30:00,44.49,44.58,44.49,44.56,87100.0,20.1052,20.1459,20.1052,20.1369,87100.0
2011-03-17 12:35:00,44.56,44.56,44.46,44.46,50800.0,20.1369,20.1369,20.0917,20.0917,50800.0
2011-03-17 12:40:00,44.47,44.48,44.44,44.44,34800.0,20.0962,20.1007,20.0826,20.0826,34800.0
2011-03-17 12:45:00,44.44,44.45,44.38,44.4,45400.0,20.0826,20.0871,20.0555,20.0646,45400.0
2011-03-17 12:50:00,44.4,44.51,44.4,44.51,144400.0,20.0646,20.1143,20.0646,20.1143,144400.0
2011-03-17 12:55:00,44.51,44.56,44.5,44.52,117100.0,20.1143,20.1369,20.1097,20.1188,117100.0
2011-03-17 13:00:00,44.52,44.55,44.5,44.51,64500.0,20.1188,20.1323,20.1097,20.1143,64500.0
2011-03-17 13:05:00,44.52,44.58,44.5,44.58,65500.0,20.1188,20.1459,20.1097,20.1459,65500.0
2011-03-17 13:10:00,44.58,44.63,44.57,44.63,80200.0,20.1459,20.1685,20.1414,20.1685,80200.0
2011-03-17 13:15:00,44.63,44.65,44.59,44.62,116700.0,20.1685,20.1775,20.1504,20.164,116700.0
2011-03-17 13:20:00,44.63,44.65,44.59,44.6,139800.0,20.1685,20.1775,20.1504,20.1549,139800.0
2011-03-17 13:25:00,44.6,44.6,44.47,44.48,59800.0,20.1549,20.1549,20.0962,20.1007,59800.0
2011-03-17 13:30:00,44.48,44.48,44.41,44.43,162000.0,20.1007,20.1007,20.0691,20.0781,162000.0
2011-03-17 13:35:00,44.43,44.44,44.4,44.42,73000.0,20.0781,20.0826,20.0646,20.0736,73000.0
2011-03-17 13:40:00,44.41,44.43,44.37,44.37,54500.0,20.0691,20.0781,20.051,20.051,54500.0
2011-03-17 13:45:00,44.38,44.44,44.34,44.44,70600.0,20.0555,20.0826,20.0374,20.0826,70600.0
2011-03-17 13:50:00,44.44,44.45,44.29,44.29,86400.0,20.0826,20.0871,20.0148,20.0148,86400.0
2011-03-17 13:55:00,44.29,44.35,44.28,44.33,73500.0,20.0148,20.042,20.0103,20.0329,73500.0
2011-03-17 14:00:00,44.34,44.35,44.32,44.35,50800.0,20.0374,20.042,20.0284,20.042,50800.0
2011-03-17 14:05:00,44.34,44.36,44.25,44.25,110500.0,20.0374,20.0465,19.9968,19.9968,110500.0
2011-03-17 14:10:00,44.26,44.29,44.25,44.25,74100.0,20.0013,20.0148,19.9968,19.9968,74100.0
2011-03-17 14:15:00,44.25,44.38,44.23,44.38,101300.0,19.9968,20.0555,19.9877,20.0555,101300.0
2011-03-17 14:20:00,44.37,44.45,44.35,44.44,74600.0,20.051,20.0871,20.042,20.0826,74600.0
2011-03-17 14:25:00,44.45,44.51,44.42,44.47,89800.0,20.0871,20.1143,20.0736,20.0962,89800.0
2011-03-17 14:30:00,44.47,44.56,44.47,44.56,101400.0,20.0962,20.1369,20.0962,20.1369,101400.0
2011-03-17 14:35:00,44.56,44.62,44.55,44.56,129700.0,20.1369,20.164,20.1323,20.1369,129700.0
2011-03-17 14:40:00,44.56,44.56,44.49,44.54,50300.0,20.1369,20.1369,20.1052,20.1278,50300.0
2011-03-17 14:45:00,44.54,44.55,44.5,44.5,31400.0,20.1278,20.1323,20.1097,20.1097,31400.0
2011-03-17 14:50:00,44.5,44.58,44.49,44.57,48200.0,20.1097,20.1459,20.1052,20.1414,48200.0
2011-03-17 14:55:00,44.58,44.62,44.55,44.59,57200.0,20.1459,20.164,20.1323,20.1504,57200.0
2011-03-17 15:00:00,44.58,44.61,44.54,44.56,53200.0,20.1459,20.1595,20.1278,20.1369,53200.0
2011-03-17 15:05:00,44.57,44.69,44.56,44.68,113400.0,20.1414,20.1956,20.1369,20.1911,113400.0
2011-03-17 15:10:00,44.68,44.73,44.64,44.73,140200.0,20.1911,20.2137,20.173,20.2137,140200.0
2011-03-17 15:15:00,44.72,44.75,44.67,44.74,159000.0,20.2092,20.2227,20.1866,20.2182,159000.0
2011-03-17 15:20:00,44.75,44.78,44.71,44.71,150300.0,20.2227,20.2363,20.2046,20.2046,150300.0
2011-03-17 15:25:00,44.7,44.75,44.66,44.73,204000.0,20.2001,20.2227,20.182,20.2137,204000.0
2011-03-17 15:30:00,44.73,44.79,44.64,44.76,212400.0,20.2137,20.2408,20.173,20.2272,212400.0
2011-03-17 15:35:00,44.76,44.82,44.75,44.82,102700.0,20.2272,20.2544,20.2227,20.2544,102700.0
2011-03-17 15:40:00,44.81,44.86,44.78,44.86,202500.0,20.2498,20.2724,20.2363,20.2724,202500.0
2011-03-17 15:45:00,44.86,44.91,44.8,44.8,353700.0,20.2724,20.295,20.2453,20.2453,353700.0
2011-03-17 15:50:00,44.81,44.81,44.69,44.71,255800.0,20.2498,20.2498,20.1956,20.2046,255800.0
2011-03-17 15:55:00,44.7,44.71,44.63,44.67,352500.0,20.2001,20.2046,20.1685,20.1866,352500.0
2011-03-18 09:30:00,45.35,45.35,45.02,45.14,453600.0,20.4939,20.4939,20.3447,20.399,453600.0
2011-03-18 09:35:00,45.14,45.17,45.11,45.11,156900.0,20.399,20.4125,20.3854,20.3854,156900.0
2011-03-18 09:40:00,45.12,45.15,45.0,45.02,268200.0,20.3899,20.4035,20.3357,20.3447,268200.0
2011-03-18 09:45:00,45.01,45.07,45.0,45.06,137600.0,20.3402,20.3673,20.3357,20.3628,137600.0
2011-03-18 09:50:00,45.06,45.15,45.06,45.14,89600.0,20.3628,20.4035,20.3628,20.399,89600.0
2011-03-18 09:55:00,45.14,45.14,45.05,45.12,88100.0,20.399,20.399,20.3583,20.3899,88100.0
2011-03-18 10:00:00,45.12,45.14,45.03,45.04,57100.0,20.3899,20.399,20.3493,20.3538,57100.0
2011-03-18 10:05:00,45.04,45.14,45.03,45.08,100900.0,20.3538,20.399,20.3493,20.3718,100900.0
2011-03-18 10:10:00,45.08,45.1,45.03,45.09,56700.0,20.3718,20.3809,20.3493,20.3764,56700.0
2011-03-18 10:15:00,45.08,45.11,45.07,45.07,57600.0,20.3718,20.3854,20.3673,20.3673,57600.0
2011-03-18 10:20:00,45.07,45.07,45.01,45.07,63400.0,20.3673,20.3673,20.3402,20.3673,63400.0
2011-03-18 10:25:00,45.07,45.12,45.04,45.05,57800.0,20.3673,20.3899,20.3538,20.3583,57800.0
2011-03-18 10:30:00,45.05,45.12,45.02,45.1,59800.0,20.3583,20.3899,20.3447,20.3809,59800.0
2011-03-18 10:35:00,45.1,45.13,45.09,45.1,56200.0,20.3809,20.3944,20.3764,20.3809,56200.0
2011-03-18 10:40:00,45.09,45.15,45.09,45.14,46600.0,20.3764,20.4035,20.3764,20.399,46600.0
2011-03-18 10:45:00,45.15,45.18,45.14,45.16,69700.0,20.4035,20.417,20.399,20.408,69700.0
2011-03-18 10:50:00,45.16,45.19,45.13,45.14,52900.0,20.408,20.4216,20.3944,20.399,52900.0
2011-03-18 10:55:00,45.14,45.17,45.13,45.17,43500.0,20.399,20.4125,20.3944,20.4125,43500.0
2011-03-18 11:00:00,45.18,45.25,45.18,45.19,108300.0,20.417,20.4487,20.417,20.4216,108300.0
2011-03-18 11:05:00,45.18,45.2,45.13,45.14,113500.0,20.417,20.4261,20.3944,20.399,113500.0
2011-03-18 11:10:00,45.13,45.18,45.12,45.18,51100.0,20.3944,20.417,20.3899,20.417,51100.0
2011-03-18 11:15:00,45.17,45.2,45.17,45.2,99500.0,20.4125,20.4261,20.4125,20.4261,99500.0
2011-03-18 11:20:00,45.19,45.2,45.11,45.12,202800.0,20.4216,20.4261,20.3854,20.3899,202800.0
2011-03-18 11:25:00,45.12,45.13,45.06,45.11,129800.0,20.3899,20.3944,20.3628,20.3854,129800.0
2011-03-18 11:30:00,45.1,45.17,45.09,45.14,110900.0,20.3809,20.4125,20.3764,20.399,110900.0
2011-03-18 11:35:00,45.15,45.24,45.13,45.2,149200.0,20.4035,20.4442,20.3944,20.4261,149200.0
2011-03-18 11:40:00,45.2,45.25,45.16,45.18,92200.0,20.4261,20.4487,20.408,20.417,92200.0
2011-03-18 11:45:00,45.18,45.2,45.1,45.11,151100.0,20.417,20.4261,20.3809,20.3854,151100.0
2011-03-18 11:50:00,45.11,45.13,45.08,45.1,172600.0,20.3854,20.3944,20.3718,20.3809,172600.0
2011-03-18 11:55:00,45.1,45.2,45.07,45.19,148200.0,20.3809,20.4261,20.3673,20.4216,148200.0
2011-03-18 12:00:00,45.19,45.22,45.17,45.21,76700.0,20.4216,20.4351,20.4125,20.4306,76700.0
2011-03-18 12:05:00,45.21,45.22,45.17,45.19,58200.0,20.4306,20.4351,20.4125,20.4216,58200.0
2011-03-18 12:10:00,45.19,45.19,45.14,45.17,121000.0,20.4216,20.4216,20.399,20.4125,121000.0
2011-03-18 12:15:00,45.16,45.18,45.12,45.17,99200.0,20.408,20.417,20.3899,20.4125,99200.0
2011-03-18 12:20:00,45.17,45.26,45.16,45.25,70000.0,20.4125,20.4532,20.408,20.4487,70000.0
2011-03-18 12:25:00,45.26,45.27,45.2,45.23,189700.0,20.4532,20.4577,20.4261,20.4396,189700.0
2011-03-18 12:30:00,45.23,45.26,45.18,45.18,184800.0,20.4396,20.4532,20.417,20.417,184800.0
2011-03-18 12:35:00,45.19,45.29,45.14,45.27,256200.0,20.4216,20.4667,20.399,20.4577,256200.0
2011-03-18 12:40:00,45.26,45.33,45.21,45.27,172600.0,20.4532,20.4848,20.4306,20.4577,172600.0
2011-03-18 12:45:00,45.28,45.39,45.27,45.34,77000.0,20.4622,20.5119,20.4577,20.4893,77000.0
2011-03-18 12:50:00,45.34,45.39,45.31,45.33,84900.0,20.4893,20.5119,20.4758,20.4848,84900.0
2011-03-18 12:55:00,45.33,45.35,45.3,45.31,73200.0,20.4848,20.4939,20.4713,20.4758,73200.0
2011-03-18 13:00:00,45.31,45.4,45.31,45.35,107100.0,20.4758,20.5165,20.4758,20.4939,107100.0
2011-03-18 13:05:00,45.35,45.41,45.3,45.31,164600.0,20.4939,20.521,20.4713,20.4758,164600.0
2011-03-18 13:10:00,45.31,45.38,45.31,45.31,56900.0,20.4758,20.5074,20.4758,20.4758,56900.0
2011-03-18 13:15:00,45.32,45.41,45.29,45.4,201500.0,20.4803,20.521,20.4667,20.5165,201500.0
2011-03-18 13:20:00,45.41,45.45,45.33,45.34,55000.0,20.521,20.5391,20.4848,20.4893,55000.0
2011-03-18 13:25:00,45.34,45.35,45.27,45.31,38100.0,20.4893,20.4939,20.4577,20.4758,38100.0
2011-03-18 13:30:00,45.32,45.37,45.27,45.3,56200.0,20.4803,20.5029,20.4577,20.4713,56200.0
2011-03-18 13:35:00,45.31,45.35,45.29,45.32,27800.0,20.4758,20.4939,20.4667,20.4803,27800.0
2011-03-18 13:40:00,45.32,45.32,45.27,45.28,94700.0,20.4803,20.4803,20.4577,20.4622,94700.0
2011-03-18 13:45:00,45.28,45.3,45.25,45.25,42100.0,20.4622,20.4713,20.4487,20.4487,42100.0
2011-03-18 13:50:00,45.26,45.29,45.25,45.25,20200.0,20.4532,20.4667,20.4487,20.4487,20200.0
2011-03-18 13:55:00,45.24,45.24,45.16,45.16,52600.0,20.4442,20.4442,20.408,20.408,52600.0
2011-03-18 14:00:00,45.16,45.22,45.14,45.21,73400.0,20.408,20.4351,20.399,20.4306,73400.0
2011-03-18 14:05:00,45.2,45.21,45.2,45.21,43100.0,20.4261,20.4306,20.4261,20.4306,43100.0
2011-03-18 14:10:00,45.2,45.21,45.15,45.15,82600.0,20.4261,20.4306,20.4035,20.4035,82600.0
2011-03-18 14:15:00,45.14,45.16,45.12,45.12,115900.0,20.399,20.408,20.3899,20.3899,115900.0
2011-03-18 14:20:00,45.11,45.17,45.11,45.17,41800.0,20.3854,20.4125,20.3854,20.4125,41800.0
2011-03-18 14:25:00,45.17,45.17,45.14,45.16,38400.0,20.4125,20.4125,20.399,20.408,38400.0
2011-03-18 14:30:00,45.16,45.19,45.14,45.14,63900.0,20.408,20.4216,20.399,20.399,63900.0
2011-03-18 14:35:00,45.14,45.26,45.13,45.24,79000.0,20.399,20.4532,20.3944,20.4442,79000.0
2011-03-18 14:40:00,45.25,45.28,45.24,45.25,28900.0,20.4487,20.4622,20.4442,20.4487,28900.0
2011-03-18 14:45:00,45.25,45.25,45.16,45.16,54200.0,20.4487,20.4487,20.408,20.408,54200.0
2011-03-18 14:50:00,45.17,45.19,45.12,45.17,110600.0,20.4125,20.4216,20.3899,20.4125,110600.0
2011-03-18 14:55:00,45.17,45.17,45.08,45.1,64300.0,20.4125,20.4125,20.3718,20.3809,64300.0
2011-03-18 15:00:00,45.09,45.17,45.09,45.15,63500.0,20.3764,20.4125,20.3764,20.4035,63500.0
2011-03-18 15:05:00,45.14,45.14,45.09,45.11,67900.0,20.399,20.399,20.3764,20.3854,67900.0
2011-03-18 15:10:00,45.11,45.15,45.09,45.1,60200.0,20.3854,20.4035,20.3764,20.3809,60200.0
2011-03-18 15:15:00,45.1,45.17,45.08,45.17,62500.0,20.3809,20.4125,20.3718,20.4125,62500.0
2011-03-18 15:20:00,45.18,45.19,45.14,45.18,45500.0,20.417,20.4216,20.399,20.417,45500.0
2011-03-18 15:25:00,45.19,45.19,45.15,45.17,55900.0,20.4216,20.4216,20.4035,20.4125,55900.0
2011-03-18 15:30:00,45.17,45.22,45.15,45.21,114900.0,20.4125,20.4351,20.4035,20.4306,114900.0
2011-03-18 15:35:00,45.21,45.23,45.14,45.14,91800.0,20.4306,20.4396,20.399,20.399,91800.0
2011-03-18 15:40:00,45.14,45.16,45.09,45.12,188300.0,20.399,20.408,20.3764,20.3899,188300.0
2011-03-18 15:45:00,45.12,45.41,45.07,45.07,142800.0,20.3899,20.521,20.3673,20.3673,142800.0
2011-03-18 15:50:00,45.07,45.08,45.03,45.08,132400.0,20.3673,20.3718,20.3493,20.3718,132400.0
2011-03-18 15:55:00,45.08,45.14,45.08,45.1,236700.0,20.3718,20.399,20.3718,20.3809,236700.0
2011-03-21 09:30:00,45.68,45.72,45.59,45.71,290900.0,20.643,20.6611,20.6023,20.6565,290900.0
2011-03-21 09:35:00,45.72,45.72,45.56,45.57,107800.0,20.6611,20.6611,20.5888,20.5933,107800.0
2011-03-21 09:40:00,45.57,45.61,45.55,45.6,84700.0,20.5933,20.6114,20.5842,20.6068,84700.0
2011-03-21 09:45:00,45.6,45.68,45.57,45.64,150500.0,20.6068,20.643,20.5933,20.6249,150500.0
2011-03-21 09:50:00,45.65,45.65,45.6,45.61,77100.0,20.6294,20.6294,20.6068,20.6114,77100.0
2011-03-21 09:55:00,45.62,45.62,45.58,45.6,110200.0,20.6159,20.6159,20.5978,20.6068,110200.0
2011-03-21 10:00:00,45.59,45.64,45.58,45.64,76600.0,20.6023,20.6249,20.5978,20.6249,76600.0
2011-03-21 10:05:00,45.64,45.71,45.64,45.67,91100.0,20.6249,20.6565,20.6249,20.6385,91100.0
2011-03-21 10:10:00,45.67,45.68,45.63,45.64,97200.0,20.6385,20.643,20.6204,20.6249,97200.0
2011-03-21 10:15:00,45.64,45.65,45.61,45.64,74000.0,20.6249,20.6294,20.6114,20.6249,74000.0
2011-03-21 10:20:00,45.64,45.64,45.61,45.63,80800.0,20.6249,20.6249,20.6114,20.6204,80800.0
2011-03-21 10:25:00,45.63,45.64,45.61,45.63,40400.0,20.6204,20.6249,20.6114,20.6204,40400.0
2011-03-21 10:30:00,45.63,45.65,45.6,45.61,98100.0,20.6204,20.6294,20.6068,20.6114,98100.0
2011-03-21 10:35:00,45.6,45.62,45.59,45.6,84200.0,20.6068,20.6159,20.6023,20.6068,84200.0
2011-03-21 10:40:00,45.6,45.62,45.59,45.6,88000.0,20.6068,20.6159,20.6023,20.6068,88000.0
2011-03-21 10:45:00,45.6,45.61,45.58,45.59,117300.0,20.6068,20.6114,20.5978,20.6023,117300.0
2011-03-21 10:50:00,45.58,45.62,45.56,45.57,84400.0,20.5978,20.6159,20.5888,20.5933,84400.0
2011-03-21 10:55:00,45.58,45.6,45.56,45.6,34400.0,20.5978,20.6068,20.5888,20.6068,34400.0
2011-03-21 11:00:00,45.6,45.64,45.56,45.6,68200.0,20.6068,20.6249,20.5888,20.6068,68200.0
2011-03-21 11:05:00,45.6,45.65,45.6,45.61,23900.0,20.6068,20.6294,20.6068,20.6114,23900.0
2011-03-21 11:10:00,45.61,45.65,45.6,45.64,33500.0,20.6114,20.6294,20.6068,20.6249,33500.0
2011-03-21 11:15:00,45.63,45.63,45.6,45.62,79700.0,20.6204,20.6204,20.6068,20.6159,79700.0
2011-03-21 11:20:00,45.62,45.62,45.58,45.62,33100.0,20.6159,20.6159,20.5978,20.6159,33100.0
2011-03-21 11:25:00,45.62,45.64,45.58,45.58,25600.0,20.6159,20.6249,20.5978,20.5978,25600.0
2011-03-21 11:30:00,45.58,45.62,45.58,45.58,41500.0,20.5978,20.6159,20.5978,20.5978,41500.0
2011-03-21 11:35:00,45.58,45.61,45.57,45.59,29100.0,20.5978,20.6114,20.5933,20.6023,29100.0
2011-03-21 11:40:00,45.58,45.6,45.56,45.59,73100.0,20.5978,20.6068,20.5888,20.6023,73100.0
2011-03-21 11:45:00,45.59,45.62,45.57,45.6,95000.0,20.6023,20.6159,20.5933,20.6068,95000.0
2011-03-21 11:50:00,45.61,45.62,45.57,45.59,21600.0,20.6114,20.6159,20.5933,20.6023,21600.0
2011-03-21 11:55:00,45.59,45.6,45.58,45.6,22100.0,20.6023,20.6068,20.5978,20.6068,22100.0
2011-03-21 12:00:00,45.6,45.61,45.58,45.59,52800.0,20.6068,20.6114,20.5978,20.6023,52800.0
2011-03-21 12:05:00,45.59,45.59,45.55,45.58,50300.0,20.6023,20.6023,20.5842,20.5978,50300.0
2011-03-21 12:10:00,45.58,45.6,45.57,45.59,57200.0,20.5978,20.6068,20.5933,20.6023,57200.0
2011-03-21 12:15:00,45.6,45.66,45.59,45.65,75700.0,20.6068,20.634,20.6023,20.6294,75700.0
2011-03-21 12:20:00,45.65,45.66,45.59,45.62,67800.0,20.6294,20.634,20.6023,20.6159,67800.0
2011-03-21 12:25:00,45.63,45.66,45.61,45.66,83200.0,20.6204,20.634,20.6114,20.634,83200.0
2011-03-21 12:30:00,45.66,45.73,45.64,45.68,162500.0,20.634,20.6656,20.6249,20.643,162500.0
2011-03-21 12:35:00,45.67,45.71,45.63,45.63,70700.0,20.6385,20.6565,20.6204,20.6204,70700.0
2011-03-21 12:40:00,45.63,45.67,45.62,45.65,33200.0,20.6204,20.6385,20.6159,20.6294,33200.0
2011-03-21 12:45:00,45.65,45.7,45.65,45.69,33400.0,20.6294,20.652,20.6294,20.6475,33400.0
2011-03-21 12:50:00,45.69,45.7,45.66,45.7,23200.0,20.6475,20.652,20.634,20.652,23200.0
2011-03-21 12:55:00,45.71,45.72,45.67,45.69,11100.0,20.6565,20.6611,20.6385,20.6475,11100.0
2011-03-21 13:00:00,45.69,45.7,45.65,45.65,28100.0,20.6475,20.652,20.6294,20.6294,28100.0
2011-03-21 13:05:00,45.66,45.68,45.62,45.66,38100.0,20.634,20.643,20.6159,20.634,38100.0
2011-03-21 13:10:00,45.65,45.66,45.6,45.61,31800.0,20.6294,20.634,20.6068,20.6114,31800.0
2011-03-21 13:15:00,45.61,45.67,45.6,45.66,23600.0,20.6114,20.6385,20.6068,20.634,23600.0
2011-03-21 13:20:00,45.67,45.7,45.65,45.7,38600.0,20.6385,20.652,20.6294,20.652,38600.0
2011-03-21 13:25:00,45.7,45.72,45.64,45.69,22100.0,20.652,20.6611,20.6249,20.6475,22100.0
2011-03-21 13:30:00,45.69,45.7,45.66,45.67,21100.0,20.6475,20.652,20.634,20.6385,21100.0
2011-03-21 13:35:00,45.68,45.72,45.65,45.68,35100.0,20.643,20.6611,20.6294,20.643,35100.0
2011-03-21 13:40:00,45.68,45.68,45.63,45.68,33000.0,20.643,20.643,20.6204,20.643,33000.0
2011-03-21 13:45:00,45.67,45.72,45.67,45.71,39700.0,20.6385,20.6611,20.6385,20.6565,39700.0
2011-03-21 13:50:00,45.71,45.72,45.68,45.7,27500.0,20.6565,20.6611,20.643,20.652,27500.0
2011-03-21 13:55:00,45.7,45.75,45.69,45.75,22200.0,20.652,20.6746,20.6475,20.6746,22200.0
2011-03-21 14:00:00,45.75,45.8,45.73,45.79,57800.0,20.6746,20.6972,20.6656,20.6927,57800.0
2011-03-21 14:05:00,45.8,45.85,45.79,45.85,79700.0,20.6972,20.7198,20.6927,20.7198,79700.0
2011-03-21 14:10:00,45.85,45.9,45.83,45.83,94500.0,20.7198,20.7424,20.7108,20.7108,94500.0
2011-03-21 14:15:00,45.84,45.84,45.82,45.83,17600.0,20.7153,20.7153,20.7063,20.7108,17600.0
2011-03-21 14:20:00,45.82,45.83,45.8,45.8,22100.0,20.7063,20.7108,20.6972,20.6972,22100.0
2011-03-21 14:25:00,45.81,45.81,45.77,45.79,58300.0,20.7017,20.7017,20.6837,20.6927,58300.0
2011-03-21 14:30:00,45.79,45.83,45.79,45.83,40500.0,20.6927,20.7108,20.6927,20.7108,40500.0
2011-03-21 14:35:00,45.83,45.88,45.83,45.88,31700.0,20.7108,20.7334,20.7108,20.7334,31700.0
2011-03-21 14:40:00,45.88,45.88,45.85,45.85,38200.0,20.7334,20.7334,20.7198,20.7198,38200.0
2011-03-21 14:45:00,45.86,45.88,45.85,45.88,35300.0,20.7243,20.7334,20.7198,20.7334,35300.0
2011-03-21 14:50:00,45.88,45.88,45.82,45.83,42700.0,20.7334,20.7334,20.7063,20.7108,42700.0
2011-03-21 14:55:00,45.83,45.84,45.79,45.79,72500.0,20.7108,20.7153,20.6927,20.6927,72500.0
2011-03-21 15:00:00,45.79,45.79,45.7,45.7,78600.0,20.6927,20.6927,20.652,20.652,78600.0
2011-03-21 15:05:00,45.7,45.76,45.68,45.76,57800.0,20.652,20.6791,20.643,20.6791,57800.0
2011-03-21 15:10:00,45.76,45.77,45.73,45.73,60800.0,20.6791,20.6837,20.6656,20.6656,60800.0
2011-03-21 15:15:00,45.74,45.77,45.7,45.7,53500.0,20.6701,20.6837,20.652,20.652,53500.0
2011-03-21 15:20:00,45.7,45.73,45.67,45.69,73800.0,20.652,20.6656,20.6385,20.6475,73800.0
2011-03-21 15:25:00,45.69,45.72,45.65,45.68,121900.0,20.6475,20.6611,20.6294,20.643,121900.0
2011-03-21 15:30:00,45.69,45.76,45.68,45.75,93800.0,20.6475,20.6791,20.643,20.6746,93800.0
2011-03-21 15:35:00,45.75,45.79,45.75,45.79,55500.0,20.6746,20.6927,20.6746,20.6927,55500.0
2011-03-21 15:40:00,45.78,45.79,45.73,45.78,67200.0,20.6882,20.6927,20.6656,20.6882,67200.0
2011-03-21 15:45:00,45.77,45.81,45.75,45.78,106800.0,20.6837,20.7017,20.6746,20.6882,106800.0
2011-03-21 15:50:00,45.77,45.82,45.77,45.82,82600.0,20.6837,20.7063,20.6837,20.7063,82600.0
2011-03-21 15:55:00,45.81,45.82,45.78,45.8,171900.0,20.7017,20.7063,20.6882,20.6972,171900.0
2011-03-22 09:30:00,46.03,46.04,45.94,45.95,126600.0,20.8012,20.8057,20.7605,20.765,126600.0
2011-03-22 09:35:00,45.94,45.95,45.9,45.95,98400.0,20.7605,20.765,20.7424,20.765,98400.0
2011-03-22 09:40:00,45.94,45.95,45.83,45.84,93400.0,20.7605,20.765,20.7108,20.7153,93400.0
2011-03-22 09:45:00,45.84,45.86,45.81,45.84,88800.0,20.7153,20.7243,20.7017,20.7153,88800.0
2011-03-22 09:50:00,45.85,45.88,45.8,45.81,104500.0,20.7198,20.7334,20.6972,20.7017,104500.0
2011-03-22 09:55:00,45.8,45.84,45.8,45.81,115200.0,20.6972,20.7153,20.6972,20.7017,115200.0
2011-03-22 10:00:00,45.81,45.87,45.78,45.85,83700.0,20.7017,20.7289,20.6882,20.7198,83700.0
2011-03-22 10:05:00,45.85,45.88,45.82,45.88,52300.0,20.7198,20.7334,20.7063,20.7334,52300.0
2011-03-22 10:10:00,45.88,45.9,45.85,45.9,35800.0,20.7334,20.7424,20.7198,20.7424,35800.0
2011-03-22 10:15:00,45.9,45.9,45.84,45.9,59700.0,20.7424,20.7424,20.7153,20.7424,59700.0
2011-03-22 10:20:00,45.9,45.93,45.87,45.87,157600.0,20.7424,20.756,20.7289,20.7289,157600.0
2011-03-22 10:25:00,45.87,45.89,45.84,45.84,101300.0,20.7289,20.7379,20.7153,20.7153,101300.0
2011-03-22 10:30:00,45.85,45.85,45.79,45.79,114600.0,20.7198,20.7198,20.6927,20.6927,114600.0
2011-03-22 10:35:00,45.8,45.82,45.79,45.8,122500.0,20.6972,20.7063,20.6927,20.6972,122500.0
2011-03-22 10:40:00,45.8,45.84,45.72,45.74,141700.0,20.6972,20.7153,20.6611,20.6701,141700.0
2011-03-22 10:45:00,45.74,45.75,45.62,45.64,143500.0,20.6701,20.6746,20.6159,20.6249,143500.0
2011-03-22 10:50:00,45.64,45.68,45.63,45.64,102800.0,20.6249,20.643,20.6204,20.6249,102800.0
2011-03-22 10:55:00,45.64,45.7,45.62,45.62,83100.0,20.6249,20.652,20.6159,20.6159,83100.0
2011-03-22 11:00:00,45.61,45.65,45.6,45.65,74800.0,20.6114,20.6294,20.6068,20.6294,74800.0
2011-03-22 11:05:00,45.64,45.65,45.61,45.64,75400.0,20.6249,20.6294,20.6114,20.6249,75400.0
2011-03-22 11:10:00,45.65,45.65,45.61,45.61,49500.0,20.6294,20.6294,20.6114,20.6114,49500.0
2011-03-22 11:15:00,45.61,45.63,45.61,45.62,50800.0,20.6114,20.6204,20.6114,20.6159,50800.0
2011-03-22 11:20:00,45.61,45.7,45.6,45.69,78800.0,20.6114,20.652,20.6068,20.6475,78800.0
2011-03-22 11:25:00,45.7,45.79,45.7,45.77,83400.0,20.652,20.6927,20.652,20.6837,83400.0
2011-03-22 11:30:00,45.78,45.78,45.72,45.77,38800.0,20.6882,20.6882,20.6611,20.6837,38800.0
2011-03-22 11:35:00,45.77,45.8,45.76,45.78,38400.0,20.6837,20.6972,20.6791,20.6882,38400.0
2011-03-22 11:40:00,45.77,45.84,45.77,45.84,29800.0,20.6837,20.7153,20.6837,20.7153,29800.0
2011-03-22 11:45:00,45.84,45.86,45.81,45.83,38000.0,20.7153,20.7243,20.7017,20.7108,38000.0
2011-03-22 11:50:00,45.84,45.86,45.82,45.82,66100.0,20.7153,20.7243,20.7063,20.7063,66100.0
2011-03-22 11:55:00,45.82,45.84,45.78,45.84,46400.0,20.7063,20.7153,20.6882,20.7153,46400.0
2011-03-22 12:00:00,45.84,45.86,45.84,45.84,38400.0,20.7153,20.7243,20.7153,20.7153,38400.0
2011-03-22 12:05:00,45.84,45.84,45.82,45.83,43300.0,20.7153,20.7153,20.7063,20.7108,43300.0
2011-03-22 12:10:00,45.83,45.86,45.82,45.86,43400.0,20.7108,20.7243,20.7063,20.7243,43400.0
2011-03-22 12:15:00,45.85,45.89,45.84,45.86,55700.0,20.7198,20.7379,20.7153,20.7243,55700.0
2011-03-22 12:20:00,45.86,45.92,45.84,45.91,84900.0,20.7243,20.7514,20.7153,20.7469,84900.0
2011-03-22 12:25:00,45.92,46.0,45.91,45.98,111000.0,20.7514,20.7876,20.7469,20.7786,111000.0
2011-03-22 12:30:00,45.99,45.99,45.8,45.8,91200.0,20.7831,20.7831,20.6972,20.6972,91200.0
2011-03-22 12:35:00,45.8,45.8,45.72,45.77,97500.0,20.6972,20.6972,20.6611,20.6837,97500.0
2011-03-22 12:40:00,45.77,45.8,45.73,45.79,34500.0,20.6837,20.6972,20.6656,20.6927,34500.0
2011-03-22 12:45:00,45.8,45.85,45.8,45.85,44600.0,20.6972,20.7198,20.6972,20.7198,44600.0
2011-03-22 12:50:00,45.85,45.87,45.79,45.83,22100.0,20.7198,20.7289,20.6927,20.7108,22100.0
2011-03-22 12:55:00,45.83,45.87,45.83,45.85,12700.0,20.7108,20.7289,20.7108,20.7198,12700.0
2011-03-22 13:00:00,45.85,45.86,45.82,45.86,12400.0,20.7198,20.7243,20.7063,20.7243,12400.0
2011-03-22 13:05:00,45.87,45.87,45.82,45.82,16500.0,20.7289,20.7289,20.7063,20.7063,16500.0
2011-03-22 13:10:00,45.82,45.84,45.81,45.84,9200.0,20.7063,20.7153,20.7017,20.7153,9200.0
2011-03-22 13:15:00,45.84,45.85,45.8,45.81,15600.0,20.7153,20.7198,20.6972,20.7017,15600.0
2011-03-22 13:20:00,45.8,45.8,45.72,45.75,76400.0,20.6972,20.6972,20.6611,20.6746,76400.0
2011-03-22 13:25:00,45.74,45.75,45.74,45.74,26600.0,20.6701,20.6746,20.6701,20.6701,26600.0
2011-03-22 13:30:00,45.74,45.77,45.72,45.77,62000.0,20.6701,20.6837,20.6611,20.6837,62000.0
2011-03-22 13:35:00,45.77,45.8,45.77,45.78,18600.0,20.6837,20.6972,20.6837,20.6882,18600.0
2011-03-22 13:40:00,45.78,45.8,45.75,45.76,55700.0,20.6882,20.6972,20.6746,20.6791,55700.0
2011-03-22 13:45:00,45.77,45.8,45.77,45.79,20500.0,20.6837,20.6972,20.6837,20.6927,20500.0
2011-03-22 13:50:00,45.79,45.83,45.79,45.81,35700.0,20.6927,20.7108,20.6927,20.7017,35700.0
2011-03-22 13:55:00,45.81,45.83,45.81,45.82,20200.0,20.7017,20.7108,20.7017,20.7063,20200.0
2011-03-22 14:00:00,45.82,45.83,45.74,45.74,37800.0,20.7063,20.7108,20.6701,20.6701,37800.0
2011-03-22 14:05:00,45.75,45.75,45.7,45.71,22200.0,20.6746,20.6746,20.652,20.6565,22200.0
2011-03-22 14:10:00,45.7,45.73,45.68,45.69,26200.0,20.652,20.6656,20.643,20.6475,26200.0
2011-03-22 14:15:00,45.69,45.72,45.62,45.66,53200.0,20.6475,20.6611,20.6159,20.634,53200.0
2011-03-22 14:20:00,45.66,45.66,45.6,45.65,59200.0,20.634,20.634,20.6068,20.6294,59200.0
2011-03-22 14:25:00,45.65,45.69,45.65,45.69,32500.0,20.6294,20.6475,20.6294,20.6475,32500.0
2011-03-22 14:30:00,45.69,45.72,45.68,45.71,21400.0,20.6475,20.6611,20.643,20.6565,21400.0
2011-03-22 14:35:00,45.71,45.71,45.66,45.69,15300.0,20.6565,20.6565,20.634,20.6475,15300.0
2011-03-22 14:40:00,45.69,45.72,45.69,45.7,21900.0,20.6475,20.6611,20.6475,20.652,21900.0
2011-03-22 14:45:00,45.7,45.72,45.69,45.7,14400.0,20.652,20.6611,20.6475,20.652,14400.0
2011-03-22 14:50:00,45.69,45.74,45.67,45.74,30200.0,20.6475,20.6701,20.6385,20.6701,30200.0
2011-03-22 14:55:00,45.74,45.79,45.74,45.76,26000.0,20.6701,20.6927,20.6701,20.6791,26000.0
2011-03-22 15:00:00,45.77,45.78,45.72,45.75,35200.0,20.6837,20.6882,20.6611,20.6746,35200.0
2011-03-22 15:05:00,45.74,45.79,45.74,45.76,27500.0,20.6701,20.6927,20.6701,20.6791,27500.0
2011-03-22 15:10:00,45.77,45.81,45.76,45.81,21800.0,20.6837,20.7017,20.6791,20.7017,21800.0
2011-03-22 15:15:00,45.81,45.81,45.76,45.8,22300.0,20.7017,20.7017,20.6791,20.6972,22300.0
2011-03-22 15:20:00,45.79,45.82,45.78,45.8,21700.0,20.6927,20.7063,20.6882,20.6972,21700.0
2011-03-22 15:25:00,45.81,45.83,45.8,45.81,28000.0,20.7017,20.7108,20.6972,20.7017,28000.0
2011-03-22 15:30:00,45.82,45.82,45.79,45.79,33500.0,20.7063,20.7063,20.6927,20.6927,33500.0
2011-03-22 15:35:00,45.8,45.82,45.77,45.77,35100.0,20.6972,20.7063,20.6837,20.6837,35100.0
2011-03-22 15:40:00,45.78,45.81,45.76,45.81,30900.0,20.6882,20.7017,20.6791,20.7017,30900.0
2011-03-22 15:45:00,45.81,45.83,45.8,45.83,36400.0,20.7017,20.7108,20.6972,20.7108,36400.0
2011-03-22 15:50:00,45.83,45.83,45.76,45.76,72100.0,20.7108,20.7108,20.6791,20.6791,72100.0
2011-03-22 15:55:00,45.77,45.79,45.75,45.76,141000.0,20.6837,20.6927,20.6746,20.6791,141000.0
2011-03-23 09:30:00,45.76,45.87,45.75,45.83,193700.0,20.6791,20.7289,20.6746,20.7108,193700.0
2011-03-23 09:35:00,45.84,45.9,45.79,45.86,119600.0,20.7153,20.7424,20.6927,20.7243,119600.0
2011-03-23 09:40:00,45.86,45.86,45.77,45.8,98200.0,20.7243,20.7243,20.6837,20.6972,98200.0
2011-03-23 09:45:00,45.8,45.83,45.75,45.8,60600.0,20.6972,20.7108,20.6746,20.6972,60600.0
2011-03-23 09:50:00,45.8,45.86,45.8,45.86,35400.0,20.6972,20.7243,20.6972,20.7243,35400.0
2011-03-23 09:55:00,45.86,45.99,45.86,45.98,85000.0,20.7243,20.7831,20.7243,20.7786,85000.0
2011-03-23 10:00:00,45.98,45.98,45.86,45.91,133800.0,20.7786,20.7786,20.7243,20.7469,133800.0
2011-03-23 10:05:00,45.9,45.93,45.85,45.91,56900.0,20.7424,20.756,20.7198,20.7469,56900.0
2011-03-23 10:10:00,45.91,45.92,45.85,45.87,45000.0,20.7469,20.7514,20.7198,20.7289,45000.0
2011-03-23 10:15:00,45.87,45.91,45.84,45.84,54600.0,20.7289,20.7469,20.7153,20.7153,54600.0
2011-03-23 10:20:00,45.84,45.93,45.84,45.89,76800.0,20.7153,20.756,20.7153,20.7379,76800.0
2011-03-23 10:25:00,45.89,45.9,45.85,45.9,41600.0,20.7379,20.7424,20.7198,20.7424,41600.0
2011-03-23 10:30:00,45.9,45.99,45.9,45.98,52300.0,20.7424,20.7831,20.7424,20.7786,52300.0
2011-03-23 10:35:00,45.97,46.0,45.94,45.98,63400.0,20.774,20.7876,20.7605,20.7786,63400.0
2011-03-23 10:40:00,45.98,45.98,45.94,45.96,20200.0,20.7786,20.7786,20.7605,20.7695,20200.0
2011-03-23 10:45:00,45.96,45.96,45.88,45.89,58600.0,20.7695,20.7695,20.7334,20.7379,58600.0
2011-03-23 10:50:00,45.89,45.92,45.89,45.91,35600.0,20.7379,20.7514,20.7379,20.7469,35600.0
2011-03-23 10:55:00,45.91,45.93,45.88,45.89,63200.0,20.7469,20.756,20.7334,20.7379,63200.0
2011-03-23 11:00:00,45.9,45.94,45.9,45.94,56400.0,20.7424,20.7605,20.7424,20.7605,56400.0
2011-03-23 11:05:00,45.95,45.97,45.91,45.96,67700.0,20.765,20.774,20.7469,20.7695,67700.0
2011-03-23 11:10:00,45.96,46.0,45.96,45.97,64900.0,20.7695,20.7876,20.7695,20.774,64900.0
2011-03-23 11:15:00,45.97,45.97,45.94,45.95,73300.0,20.774,20.774,20.7605,20.765,73300.0
2011-03-23 11:20:00,45.95,45.97,45.95,45.95,41500.0,20.765,20.774,20.765,20.765,41500.0
2011-03-23 11:25:00,45.96,45.99,45.95,45.95,59300.0,20.7695,20.7831,20.765,20.765,59300.0
2011-03-23 11:30:00,45.95,45.98,45.95,45.96,47300.0,20.765,20.7786,20.765,20.7695,47300.0
2011-03-23 11:35:00,45.96,45.98,45.92,45.94,80900.0,20.7695,20.7786,20.7514,20.7605,80900.0
2011-03-23 11:40:00,45.94,45.94,45.87,45.87,61700.0,20.7605,20.7605,20.7289,20.7289,61700.0
2011-03-23 11:45:00,45.87,45.9,45.87,45.87,38800.0,20.7289,20.7424,20.7289,20.7289,38800.0
2011-03-23 11:50:00,45.86,45.87,45.79,45.8,117000.0,20.7243,20.7289,20.6927,20.6972,117000.0
2011-03-23 11:55:00,45.8,45.8,45.75,45.77,14600.0,20.6972,20.6972,20.6746,20.6837,14600.0
2011-03-23 12:00:00,45.78,45.82,45.78,45.8,22900.0,20.6882,20.7063,20.6882,20.6972,22900.0
2011-03-23 12:05:00,45.8,45.84,45.8,45.82,86600.0,20.6972,20.7153,20.6972,20.7063,86600.0
2011-03-23 12:10:00,45.81,45.83,45.8,45.82,31700.0,20.7017,20.7108,20.6972,20.7063,31700.0
2011-03-23 12:15:00,45.83,45.85,45.81,45.83,131100.0,20.7108,20.7198,20.7017,20.7108,131100.0
2011-03-23 12:20:00,45.84,45.94,45.84,45.93,236500.0,20.7153,20.7605,20.7153,20.756,236500.0
2011-03-23 12:25:00,45.93,45.98,45.92,45.96,114900.0,20.756,20.7786,20.7514,20.7695,114900.0
2011-03-23 12:30:00,45.96,46.01,45.95,46.0,177200.0,20.7695,20.7921,20.765,20.7876,177200.0
2011-03-23 12:35:00,46.0,46.05,45.96,45.97,152400.0,20.7876,20.8102,20.7695,20.774,152400.0
2011-03-23 12:40:00,45.97,46.04,45.96,46.03,126300.0,20.774,20.8057,20.7695,20.8012,126300.0
2011-03-23 12:45:00,46.02,46.03,45.99,46.0,44000.0,20.7966,20.8012,20.7831,20.7876,44000.0
2011-03-23 12:50:00,46.0,46.06,45.99,46.02,37900.0,20.7876,20.8147,20.7831,20.7966,37900.0
2011-03-23 12:55:00,46.02,46.08,46.0,46.07,42900.0,20.7966,20.8238,20.7876,20.8192,42900.0
2011-03-23 13:00:00,46.07,46.07,46.03,46.04,52800.0,20.8192,20.8192,20.8012,20.8057,52800.0
2011-03-23 13:05:00,46.03,46.05,46.01,46.04,60600.0,20.8012,20.8102,20.7921,20.8057,60600.0
2011-03-23 13:10:00,46.04,46.04,46.0,46.03,68400.0,20.8057,20.8057,20.7876,20.8012,68400.0
2011-03-23 13:15:00,46.03,46.09,46.01,46.01,123000.0,20.8012,20.8283,20.7921,20.7921,123000.0
2011-03-23 13:20:00,46.01,46.09,46.01,46.08,29400.0,20.7921,20.8283,20.7921,20.8238,29400.0
2011-03-23 13:25:00,46.08,46.08,46.04,46.07,47700.0,20.8238,20.8238,20.8057,20.8192,47700.0
2011-03-23 13:30:00,46.07,46.1,46.07,46.09,42600.0,20.8192,20.8328,20.8192,20.8283,42600.0
2011-03-23 13:35:00,46.08,46.13,46.08,46.12,43900.0,20.8238,20.8463,20.8238,20.8418,43900.0
2011-03-23 13:40:00,46.12,46.13,46.1,46.12,42300.0,20.8418,20.8463,20.8328,20.8418,42300.0
2011-03-23 13:45:00,46.13,46.15,46.11,46.15,36700.0,20.8463,20.8554,20.8373,20.8554,36700.0
2011-03-23 13:50:00,46.15,46.2,46.14,46.19,89800.0,20.8554,20.878,20.8509,20.8735,89800.0
2011-03-23 13:55:00,46.18,46.19,46.16,46.16,55000.0,20.8689,20.8735,20.8599,20.8599,55000.0
2011-03-23 14:00:00,46.16,46.17,46.09,46.09,60700.0,20.8599,20.8644,20.8283,20.8283,60700.0
2011-03-23 14:05:00,46.09,46.16,46.08,46.11,129700.0,20.8283,20.8599,20.8238,20.8373,129700.0
2011-03-23 14:10:00,46.12,46.14,46.11,46.12,93000.0,20.8418,20.8509,20.8373,20.8418,93000.0
2011-03-23 14:15:00,46.12,46.15,46.12,46.14,52200.0,20.8418,20.8554,20.8418,20.8509,52200.0
2011-03-23 14:20:00,46.14,46.17,46.14,46.14,33000.0,20.8509,20.8644,20.8509,20.8509,33000.0
2011-03-23 14:25:00,46.14,46.17,46.14,46.14,41600.0,20.8509,20.8644,20.8509,20.8509,41600.0
2011-03-23 14:30:00,46.15,46.16,46.14,46.16,15500.0,20.8554,20.8599,20.8509,20.8599,15500.0
2011-03-23 14:35:00,46.15,46.16,46.12,46.16,63100.0,20.8554,20.8599,20.8418,20.8599,63100.0
2011-03-23 14:40:00,46.15,46.19,46.15,46.18,42900.0,20.8554,20.8735,20.8554,20.8689,42900.0
2011-03-23 14:45:00,46.19,46.23,46.17,46.23,104000.0,20.8735,20.8915,20.8644,20.8915,104000.0
2011-03-23 14:50:00,46.23,46.28,46.23,46.27,71700.0,20.8915,20.9141,20.8915,20.9096,71700.0
2011-03-23 14:55:00,46.28,46.33,46.25,46.27,125500.0,20.9141,20.9367,20.9006,20.9096,125500.0
2011-03-23 15:00:00,46.27,46.29,46.26,46.29,36500.0,20.9096,20.9187,20.9051,20.9187,36500.0
2011-03-23 15:05:00,46.28,46.29,46.22,46.24,67100.0,20.9141,20.9187,20.887,20.8961,67100.0
2011-03-23 15:10:00,46.23,46.33,46.23,46.32,39500.0,20.8915,20.9367,20.8915,20.9322,39500.0
2011-03-23 15:15:00,46.32,46.35,46.32,46.33,42000.0,20.9322,20.9458,20.9322,20.9367,42000.0
2011-03-23 15:20:00,46.32,46.37,46.3,46.36,69200.0,20.9322,20.9548,20.9232,20.9503,69200.0
2011-03-23 15:25:00,46.36,46.36,46.32,46.35,48700.0,20.9503,20.9503,20.9322,20.9458,48700.0
2011-03-23 15:30:00,46.35,46.36,46.32,46.32,43700.0,20.9458,20.9503,20.9322,20.9322,43700.0
2011-03-23 15:35:00,46.33,46.34,46.29,46.31,89200.0,20.9367,20.9412,20.9187,20.9277,89200.0
2011-03-23 15:40:00,46.31,46.31,46.28,46.3,102900.0,20.9277,20.9277,20.9141,20.9232,102900.0
2011-03-23 15:45:00,46.29,46.31,46.28,46.3,50700.0,20.9187,20.9277,20.9141,20.9232,50700.0
2011-03-23 15:50:00,46.31,46.31,46.28,46.3,92600.0,20.9277,20.9277,20.9141,20.9232,92600.0
2011-03-23 15:55:00,46.29,46.3,46.22,46.24,207800.0,20.9187,20.9232,20.887,20.8961,207800.0
2011-03-24 09:30:00,46.66,46.68,46.59,46.6,233600.0,21.0859,21.0949,21.0542,21.0587,233600.0
2011-03-24 09:35:00,46.6,46.64,46.56,46.59,89500.0,21.0587,21.0768,21.0407,21.0542,89500.0
2011-03-24 09:40:00,46.58,46.8,46.55,46.7,299700.0,21.0497,21.1491,21.0361,21.1039,299700.0
2011-03-24 09:45:00,46.69,46.69,46.61,46.64,100000.0,21.0994,21.0994,21.0633,21.0768,100000.0
2011-03-24 09:50:00,46.65,46.65,46.56,46.56,173900.0,21.0813,21.0813,21.0407,21.0407,173900.0
2011-03-24 09:55:00,46.56,46.65,46.55,46.64,93500.0,21.0407,21.0813,21.0361,21.0768,93500.0
2011-03-24 10:00:00,46.63,46.66,46.55,46.63,149300.0,21.0723,21.0859,21.0361,21.0723,149300.0
2011-03-24 10:05:00,46.64,46.64,46.53,46.56,89100.0,21.0768,21.0768,21.0271,21.0407,89100.0
2011-03-24 10:10:00,46.55,46.56,46.5,46.53,88900.0,21.0361,21.0407,21.0136,21.0271,88900.0
2011-03-24 10:15:00,46.53,46.6,46.52,46.59,49000.0,21.0271,21.0587,21.0226,21.0542,49000.0
2011-03-24 10:20:00,46.6,46.7,46.59,46.7,100600.0,21.0587,21.1039,21.0542,21.1039,100600.0
2011-03-24 10:25:00,46.7,46.72,46.62,46.72,58300.0,21.1039,21.113,21.0678,21.113,58300.0
2011-03-24 10:30:00,46.71,46.75,46.68,46.74,78700.0,21.1085,21.1265,21.0949,21.122,78700.0
2011-03-24 10:35:00,46.75,46.82,46.72,46.75,85500.0,21.1265,21.1582,21.113,21.1265,85500.0
2011-03-24 10:40:00,46.76,46.82,46.72,46.75,86300.0,21.131,21.1582,21.113,21.1265,86300.0
2011-03-24 10:45:00,46.75,46.76,46.69,46.76,100700.0,21.1265,21.131,21.0994,21.131,100700.0
2011-03-24 10:50:00,46.76,46.86,46.76,46.78,140400.0,21.131,21.1762,21.131,21.1401,140400.0
2011-03-24 10:55:00,46.78,46.9,46.78,46.9,127500.0,21.1401,21.1943,21.1401,21.1943,127500.0
2011-03-24 11:00:00,46.89,46.98,46.85,46.93,207900.0,21.1898,21.2305,21.1717,21.2079,207900.0
2011-03-24 11:05:00,46.93,46.93,46.87,46.87,118400.0,21.2079,21.2079,21.1808,21.1808,118400.0
2011-03-24 11:10:00,46.87,46.89,46.82,46.83,66900.0,21.1808,21.1898,21.1582,21.1627,66900.0
2011-03-24 11:15:00,46.83,46.87,46.83,46.86,49500.0,21.1627,21.1808,21.1627,21.1762,49500.0
2011-03-24 11:20:00,46.85,46.92,46.85,46.88,156700.0,21.1717,21.2034,21.1717,21.1853,156700.0
2011-03-24 11:25:00,46.89,46.9,46.85,46.87,35500.0,21.1898,21.1943,21.1717,21.1808,35500.0
2011-03-24 11:30:00,46.87,46.88,46.77,46.79,155000.0,21.1808,21.1853,21.1356,21.1446,155000.0
2011-03-24 11:35:00,46.78,46.83,46.77,46.8,114300.0,21.1401,21.1627,21.1356,21.1491,114300.0
2011-03-24 11:40:00,46.78,46.83,46.77,46.78,327800.0,21.1401,21.1627,21.1356,21.1401,327800.0
2011-03-24 11:45:00,46.78,46.78,46.72,46.74,105500.0,21.1401,21.1401,21.113,21.122,105500.0
2011-03-24 11:50:00,46.74,46.77,46.66,46.76,119000.0,21.122,21.1356,21.0859,21.131,119000.0
2011-03-24 11:55:00,46.76,46.77,46.72,46.72,98300.0,21.131,21.1356,21.113,21.113,98300.0
2011-03-24 12:00:00,46.72,46.78,46.72,46.77,130000.0,21.113,21.1401,21.113,21.1356,130000.0
2011-03-24 12:05:00,46.78,46.84,46.78,46.81,121400.0,21.1401,21.1672,21.1401,21.1536,121400.0
2011-03-24 12:10:00,46.81,46.83,46.81,46.82,79200.0,21.1536,21.1627,21.1536,21.1582,79200.0
2011-03-24 12:15:00,46.82,46.87,46.82,46.86,16400.0,21.1582,21.1808,21.1582,21.1762,16400.0
2011-03-24 12:20:00,46.86,46.87,46.81,46.82,130900.0,21.1762,21.1808,21.1536,21.1582,130900.0
2011-03-24 12:25:00,46.82,46.84,46.8,46.81,51800.0,21.1582,21.1672,21.1491,21.1536,51800.0
2011-03-24 12:30:00,46.82,46.85,46.79,46.83,197400.0,21.1582,21.1717,21.1446,21.1627,197400.0
2011-03-24 12:35:00,46.83,46.84,46.75,46.76,86600.0,21.1627,21.1672,21.1265,21.131,86600.0
2011-03-24 12:40:00,46.77,46.8,46.76,46.8,20300.0,21.1356,21.1491,21.131,21.1491,20300.0
2011-03-24 12:45:00,46.79,46.8,46.76,46.76,29200.0,21.1446,21.1491,21.131,21.131,29200.0
2011-03-24 12:50:00,46.76,46.76,46.69,46.71,72800.0,21.131,21.131,21.0994,21.1085,72800.0
2011-03-24 12:55:00,46.7,46.74,46.7,46.72,53300.0,21.1039,21.122,21.1039,21.113,53300.0
2011-03-24 13:00:00,46.72,46.79,46.7,46.79,37900.0,21.113,21.1446,21.1039,21.1446,37900.0
2011-03-24 13:05:00,46.79,46.84,46.77,46.8,106200.0,21.1446,21.1672,21.1356,21.1491,106200.0
2011-03-24 13:10:00,46.8,46.82,46.77,46.79,46100.0,21.1491,21.1582,21.1356,21.1446,46100.0
2011-03-24 13:15:00,46.78,46.87,46.78,46.84,60800.0,21.1401,21.1808,21.1401,21.1672,60800.0
2011-03-24 13:20:00,46.84,46.85,46.81,46.84,23200.0,21.1672,21.1717,21.1536,21.1672,23200.0
2011-03-24 13:25:00,46.85,46.88,46.84,46.87,35800.0,21.1717,21.1853,21.1672,21.1808,35800.0
2011-03-24 13:30:00,46.87,46.9,46.87,46.9,42500.0,21.1808,21.1943,21.1808,21.1943,42500.0
2011-03-24 13:35:00,46.9,47.0,46.9,46.98,190500.0,21.1943,21.2395,21.1943,21.2305,190500.0
2011-03-24 13:40:00,46.98,46.98,46.94,46.97,78400.0,21.2305,21.2305,21.2124,21.2259,78400.0
2011-03-24 13:45:00,46.97,46.98,46.89,46.92,93400.0,21.2259,21.2305,21.1898,21.2034,93400.0
2011-03-24 13:50:00,46.91,46.97,46.89,46.96,51800.0,21.1988,21.2259,21.1898,21.2214,51800.0
2011-03-24 13:55:00,46.95,46.99,46.93,46.97,82800.0,21.2169,21.235,21.2079,21.2259,82800.0
2011-03-24 14:00:00,46.96,46.99,46.72,46.83,1133900.0,21.2214,21.235,21.113,21.1627,1133900.0
2011-03-24 14:05:00,46.82,46.83,46.49,46.58,1131500.0,21.1582,21.1627,21.009,21.0497,1131500.0
2011-03-24 14:10:00,46.58,46.63,46.3,46.61,723900.0,21.0497,21.0723,20.9232,21.0633,723900.0
2011-03-24 14:15:00,46.63,46.85,46.52,46.78,321000.0,21.0723,21.1717,21.0226,21.1401,321000.0
2011-03-24 14:20:00,46.78,46.79,46.65,46.75,104800.0,21.1401,21.1446,21.0813,21.1265,104800.0
2011-03-24 14:25:00,46.75,46.77,46.74,46.75,45500.0,21.1265,21.1356,21.122,21.1265,45500.0
2011-03-24 14:30:00,46.76,46.77,46.67,46.69,83600.0,21.131,21.1356,21.0904,21.0994,83600.0
2011-03-24 14:35:00,46.7,46.77,46.65,46.76,155600.0,21.1039,21.1356,21.0813,21.131,155600.0
2011-03-24 14:40:00,46.76,46.94,46.76,46.88,206200.0,21.131,21.2124,21.131,21.1853,206200.0
2011-03-24 14:45:00,46.88,46.91,46.84,46.84,73500.0,21.1853,21.1988,21.1672,21.1672,73500.0
2011-03-24 14:50:00,46.84,46.85,46.82,46.85,45600.0,21.1672,21.1717,21.1582,21.1717,45600.0
2011-03-24 14:55:00,46.85,46.85,46.77,46.78,92400.0,21.1717,21.1717,21.1356,21.1401,92400.0
2011-03-24 15:00:00,46.79,46.85,46.79,46.83,50600.0,21.1446,21.1717,21.1446,21.1627,50600.0
2011-03-24 15:05:00,46.83,46.85,46.82,46.84,51800.0,21.1627,21.1717,21.1582,21.1672,51800.0
2011-03-24 15:10:00,46.85,46.9,46.84,46.9,44900.0,21.1717,21.1943,21.1672,21.1943,44900.0
2011-03-24 15:15:00,46.9,46.94,46.89,46.93,103600.0,21.1943,21.2124,21.1898,21.2079,103600.0
2011-03-24 15:20:00,46.93,46.94,46.89,46.94,31900.0,21.2079,21.2124,21.1898,21.2124,31900.0
2011-03-24 15:25:00,46.94,46.97,46.93,46.96,68300.0,21.2124,21.2259,21.2079,21.2214,68300.0
2011-03-24 15:30:00,46.96,46.96,46.91,46.92,70600.0,21.2214,21.2214,21.1988,21.2034,70600.0
2011-03-24 15:35:00,46.92,46.93,46.87,46.89,105400.0,21.2034,21.2079,21.1808,21.1898,105400.0
2011-03-24 15:40:00,46.88,46.92,46.82,46.92,141800.0,21.1853,21.2034,21.1582,21.2034,141800.0
2011-03-24 15:45:00,46.91,46.91,46.83,46.84,163500.0,21.1988,21.1988,21.1627,21.1672,163500.0
2011-03-24 15:50:00,46.84,46.85,46.78,46.79,161000.0,21.1672,21.1717,21.1401,21.1446,161000.0
2011-03-24 15:55:00,46.78,46.84,46.76,46.82,209400.0,21.1401,21.1672,21.131,21.1582,209400.0
2011-03-25 09:30:00,46.38,46.56,46.33,46.55,393600.0,20.9593,21.0407,20.9367,21.0361,393600.0
2011-03-25 09:35:00,46.55,46.56,46.47,46.5,165100.0,21.0361,21.0407,21.0,21.0136,165100.0
2011-03-25 09:40:00,46.49,46.54,46.42,46.51,232900.0,21.009,21.0316,20.9774,21.0181,232900.0
2011-03-25 09:45:00,46.5,46.55,46.5,46.52,87700.0,21.0136,21.0361,21.0136,21.0226,87700.0
2011-03-25 09:50:00,46.52,46.58,46.51,46.56,159100.0,21.0226,21.0497,21.0181,21.0407,159100.0
2011-03-25 09:55:00,46.56,46.58,46.52,46.54,130600.0,21.0407,21.0497,21.0226,21.0316,130600.0
2011-03-25 10:00:00,46.54,46.59,46.52,46.55,78800.0,21.0316,21.0542,21.0226,21.0361,78800.0
2011-03-25 10:05:00,46.55,46.6,46.5,46.59,66700.0,21.0361,21.0587,21.0136,21.0542,66700.0
2011-03-25 10:10:00,46.6,46.6,46.49,46.5,87200.0,21.0587,21.0587,21.009,21.0136,87200.0
2011-03-25 10:15:00,46.51,46.57,46.49,46.52,60200.0,21.0181,21.0452,21.009,21.0226,60200.0
2011-03-25 10:20:00,46.53,46.57,46.51,46.57,31000.0,21.0271,21.0452,21.0181,21.0452,31000.0
2011-03-25 10:25:00,46.56,46.57,46.54,46.54,45600.0,21.0407,21.0452,21.0316,21.0316,45600.0
2011-03-25 10:30:00,46.54,46.62,46.53,46.59,81100.0,21.0316,21.0678,21.0271,21.0542,81100.0
2011-03-25 10:35:00,46.59,46.6,46.57,46.59,86100.0,21.0542,21.0587,21.0452,21.0542,86100.0
2011-03-25 10:40:00,46.59,46.64,46.59,46.63,64600.0,21.0542,21.0768,21.0542,21.0723,64600.0
2011-03-25 10:45:00,46.63,46.74,46.63,46.74,56400.0,21.0723,21.122,21.0723,21.122,56400.0
2011-03-25 10:50:00,46.74,46.79,46.72,46.79,62500.0,21.122,21.1446,21.113,21.1446,62500.0
2011-03-25 10:55:00,46.79,46.8,46.76,46.79,49800.0,21.1446,21.1491,21.131,21.1446,49800.0
2011-03-25 11:00:00,46.79,46.8,46.76,46.8,67800.0,21.1446,21.1491,21.131,21.1491,67800.0
2011-03-25 11:05:00,46.79,46.83,46.78,46.81,96900.0,21.1446,21.1627,21.1401,21.1536,96900.0
2011-03-25 11:10:00,46.82,46.83,46.77,46.81,41800.0,21.1582,21.1627,21.1356,21.1536,41800.0
2011-03-25 11:15:00,46.81,46.83,46.76,46.83,52100.0,21.1536,21.1627,21.131,21.1627,52100.0
2011-03-25 11:20:00,46.83,46.83,46.8,46.8,33000.0,21.1627,21.1627,21.1491,21.1491,33000.0
2011-03-25 11:25:00,46.8,46.83,46.8,46.82,40600.0,21.1491,21.1627,21.1491,21.1582,40600.0
2011-03-25 11:30:00,46.81,46.86,46.81,46.86,93400.0,21.1536,21.1762,21.1536,21.1762,93400.0
2011-03-25 11:35:00,46.86,46.87,46.84,46.85,96100.0,21.1762,21.1808,21.1672,21.1717,96100.0
2011-03-25 11:40:00,46.85,46.9,46.85,46.88,55800.0,21.1717,21.1943,21.1717,21.1853,55800.0
2011-03-25 11:45:00,46.89,46.95,46.89,46.95,49100.0,21.1898,21.2169,21.1898,21.2169,49100.0
2011-03-25 11:50:00,46.94,46.98,46.93,46.98,102100.0,21.2124,21.2305,21.2079,21.2305,102100.0
2011-03-25 11:55:00,46.98,46.98,46.89,46.91,144100.0,21.2305,21.2305,21.1898,21.1988,144100.0
2011-03-25 12:00:00,46.91,46.97,46.91,46.93,82500.0,21.1988,21.2259,21.1988,21.2079,82500.0
2011-03-25 12:05:00,46.93,46.94,46.91,46.93,118300.0,21.2079,21.2124,21.1988,21.2079,118300.0
2011-03-25 12:10:00,46.93,46.97,46.92,46.95,123700.0,21.2079,21.2259,21.2034,21.2169,123700.0
2011-03-25 12:15:00,46.96,46.98,46.93,46.95,123800.0,21.2214,21.2305,21.2079,21.2169,123800.0
2011-03-25 12:20:00,46.96,46.96,46.89,46.92,151200.0,21.2214,21.2214,21.1898,21.2034,151200.0
2011-03-25 12:25:00,46.93,46.94,46.89,46.91,184800.0,21.2079,21.2124,21.1898,21.1988,184800.0
2011-03-25 12:30:00,46.91,46.92,46.75,46.75,231400.0,21.1988,21.2034,21.1265,21.1265,231400.0
2011-03-25 12:35:00,46.75,46.79,46.72,46.79,132200.0,21.1265,21.1446,21.113,21.1446,132200.0
2011-03-25 12:40:00,46.78,46.81,46.73,46.73,30200.0,21.1401,21.1536,21.1175,21.1175,30200.0
2011-03-25 12:45:00,46.74,46.77,46.74,46.75,76200.0,21.122,21.1356,21.122,21.1265,76200.0
2011-03-25 12:50:00,46.75,46.75,46.74,46.74,54600.0,21.1265,21.1265,21.122,21.122,54600.0
2011-03-25 12:55:00,46.75,46.76,46.71,46.72,99000.0,21.1265,21.131,21.1085,21.113,99000.0
2011-03-25 13:00:00,46.71,46.74,46.71,46.73,26200.0,21.1085,21.122,21.1085,21.1175,26200.0
2011-03-25 13:05:00,46.73,46.77,46.73,46.74,23900.0,21.1175,21.1356,21.1175,21.122,23900.0
2011-03-25 13:10:00,46.74,46.76,46.73,46.74,44400.0,21.122,21.131,21.1175,21.122,44400.0
2011-03-25 13:15:00,46.73,46.73,46.65,46.66,29400.0,21.1175,21.1175,21.0813,21.0859,29400.0
2011-03-25 13:20:00,46.66,46.68,46.63,46.68,38900.0,21.0859,21.0949,21.0723,21.0949,38900.0
2011-03-25 13:25:00,46.67,46.69,46.67,46.69,21900.0,21.0904,21.0994,21.0904,21.0994,21900.0
2011-03-25 13:30:00,46.69,46.74,46.69,46.74,48500.0,21.0994,21.122,21.0994,21.122,48500.0
2011-03-25 13:35:00,46.74,46.77,46.72,46.76,66200.0,21.122,21.1356,21.113,21.131,66200.0
2011-03-25 13:40:00,46.76,46.82,46.76,46.77,104700.0,21.131,21.1582,21.131,21.1356,104700.0
2011-03-25 13:45:00,46.77,46.79,46.76,46.79,17400.0,21.1356,21.1446,21.131,21.1446,17400.0
2011-03-25 13:50:00,46.79,46.8,46.76,46.8,53400.0,21.1446,21.1491,21.131,21.1491,53400.0
2011-03-25 13:55:00,46.79,46.82,46.76,46.79,69900.0,21.1446,21.1582,21.131,21.1446,69900.0
2011-03-25 14:00:00,46.79,46.81,46.76,46.78,64500.0,21.1446,21.1536,21.131,21.1401,64500.0
2011-03-25 14:05:00,46.78,46.81,46.78,46.79,60400.0,21.1401,21.1536,21.1401,21.1446,60400.0
2011-03-25 14:10:00,46.8,46.85,46.79,46.84,51000.0,21.1491,21.1717,21.1446,21.1672,51000.0
2011-03-25 14:15:00,46.84,46.85,46.81,46.81,39500.0,21.1672,21.1717,21.1536,21.1536,39500.0
2011-03-25 14:20:00,46.82,46.84,46.81,46.82,59400.0,21.1582,21.1672,21.1536,21.1582,59400.0
2011-03-25 14:25:00,46.82,46.85,46.81,46.83,75800.0,21.1582,21.1717,21.1536,21.1627,75800.0
2011-03-25 14:30:00,46.84,46.92,46.82,46.92,90400.0,21.1672,21.2034,21.1582,21.2034,90400.0
2011-03-25 14:35:00,46.91,47.09,46.9,47.06,337300.0,21.1988,21.2802,21.1943,21.2666,337300.0
2011-03-25 14:40:00,47.05,47.05,46.97,46.99,92200.0,21.2621,21.2621,21.2259,21.235,92200.0
2011-03-25 14:45:00,46.99,47.03,46.98,47.02,34800.0,21.235,21.2531,21.2305,21.2485,34800.0
2011-03-25 14:50:00,47.02,47.14,47.02,47.12,152700.0,21.2485,21.3028,21.2485,21.2937,152700.0
2011-03-25 14:55:00,47.12,47.12,47.1,47.1,34800.0,21.2937,21.2937,21.2847,21.2847,34800.0
2011-03-25 15:00:00,47.1,47.12,47.08,47.1,163300.0,21.2847,21.2937,21.2757,21.2847,163300.0
2011-03-25 15:05:00,47.1,47.13,47.1,47.1,119500.0,21.2847,21.2983,21.2847,21.2847,119500.0
2011-03-25 15:10:00,47.1,47.13,47.1,47.11,37700.0,21.2847,21.2983,21.2847,21.2892,37700.0
2011-03-25 15:15:00,47.12,47.12,47.1,47.11,56900.0,21.2937,21.2937,21.2847,21.2892,56900.0
2011-03-25 15:20:00,47.1,47.13,47.05,47.08,134600.0,21.2847,21.2983,21.2621,21.2757,134600.0
2011-03-25 15:25:00,47.08,47.09,47.04,47.05,41900.0,21.2757,21.2802,21.2576,21.2621,41900.0
2011-03-25 15:30:00,47.05,47.09,47.0,47.03,93900.0,21.2621,21.2802,21.2395,21.2531,93900.0
2011-03-25 15:35:00,47.03,47.04,46.97,47.01,118100.0,21.2531,21.2576,21.2259,21.244,118100.0
2011-03-25 15:40:00,47.01,47.01,46.93,46.93,78500.0,21.244,21.244,21.2079,21.2079,78500.0
2011-03-25 15:45:00,46.93,46.95,46.86,46.9,126500.0,21.2079,21.2169,21.1762,21.1943,126500.0
2011-03-25 15:50:00,46.91,46.91,46.81,46.83,272900.0,21.1988,21.1988,21.1536,21.1627,272900.0
2011-03-25 15:55:00,46.82,46.88,46.81,46.86,258900.0,21.1582,21.1853,21.1536,21.1762,258900.0
2011-03-28 09:30:00,46.25,46.4,46.24,46.38,385900.0,20.9006,20.9684,20.8961,20.9593,385900.0
2011-03-28 09:35:00,46.39,46.45,46.3,46.41,281700.0,20.9638,20.991,20.9232,20.9729,281700.0
2011-03-28 09:40:00,46.41,46.49,46.39,46.46,156300.0,20.9729,21.009,20.9638,20.9955,156300.0
2011-03-28 09:45:00,46.45,46.48,46.38,46.38,121900.0,20.991,21.0045,20.9593,20.9593,121900.0
2011-03-28 09:50:00,46.38,46.49,46.37,46.47,117700.0,20.9593,21.009,20.9548,21.0,117700.0
2011-03-28 09:55:00,46.47,46.48,46.36,46.37,132800.0,21.0,21.0045,20.9503,20.9548,132800.0
2011-03-28 10:00:00,46.38,46.43,46.36,46.39,89600.0,20.9593,20.9819,20.9503,20.9638,89600.0
2011-03-28 10:05:00,46.39,46.44,46.37,46.43,128100.0,20.9638,20.9864,20.9548,20.9819,128100.0
2011-03-28 10:10:00,46.42,46.43,46.35,46.39,209400.0,20.9774,20.9819,20.9458,20.9638,209400.0
2011-03-28 10:15:00,46.4,46.42,46.34,46.4,71400.0,20.9684,20.9774,20.9412,20.9684,71400.0
2011-03-28 10:20:00,46.39,46.4,46.31,46.32,78200.0,20.9638,20.9684,20.9277,20.9322,78200.0
2011-03-28 10:25:00,46.33,46.36,46.28,46.3,129500.0,20.9367,20.9503,20.9141,20.9232,129500.0
2011-03-28 10:30:00,46.3,46.38,46.28,46.37,76700.0,20.9232,20.9593,20.9141,20.9548,76700.0
2011-03-28 10:35:00,46.36,46.45,46.36,46.41,55500.0,20.9503,20.991,20.9503,20.9729,55500.0
2011-03-28 10:40:00,46.41,46.47,46.41,46.43,66800.0,20.9729,21.0,20.9729,20.9819,66800.0
2011-03-28 10:45:00,46.44,46.48,46.43,46.45,63100.0,20.9864,21.0045,20.9819,20.991,63100.0
2011-03-28 10:50:00,46.46,46.48,46.3,46.3,72400.0,20.9955,21.0045,20.9232,20.9232,72400.0
2011-03-28 10:55:00,46.3,46.3,46.25,46.26,64500.0,20.9232,20.9232,20.9006,20.9051,64500.0
2011-03-28 11:00:00,46.26,46.26,46.16,46.18,119300.0,20.9051,20.9051,20.8599,20.8689,119300.0
2011-03-28 11:05:00,46.18,46.24,46.18,46.23,56200.0,20.8689,20.8961,20.8689,20.8915,56200.0
2011-03-28 11:10:00,46.23,46.28,46.22,46.24,60000.0,20.8915,20.9141,20.887,20.8961,60000.0
2011-03-28 11:15:00,46.24,46.25,46.19,46.19,76300.0,20.8961,20.9006,20.8735,20.8735,76300.0
2011-03-28 11:20:00,46.2,46.2,46.12,46.13,66700.0,20.878,20.878,20.8418,20.8463,66700.0
2011-03-28 11:25:00,46.13,46.17,46.1,46.11,49100.0,20.8463,20.8644,20.8328,20.8373,49100.0
2011-03-28 11:30:00,46.1,46.15,46.07,46.13,103800.0,20.8328,20.8554,20.8192,20.8463,103800.0
2011-03-28 11:35:00,46.12,46.13,46.04,46.04,66500.0,20.8418,20.8463,20.8057,20.8057,66500.0
2011-03-28 11:40:00,46.04,46.05,45.96,46.01,203900.0,20.8057,20.8102,20.7695,20.7921,203900.0
2011-03-28 11:45:00,46.01,46.1,45.99,46.09,63100.0,20.7921,20.8328,20.7831,20.8283,63100.0
2011-03-28 11:50:00,46.09,46.13,46.04,46.05,76800.0,20.8283,20.8463,20.8057,20.8102,76800.0
2011-03-28 11:55:00,46.05,46.05,46.01,46.05,34200.0,20.8102,20.8102,20.7921,20.8102,34200.0
2011-03-28 12:00:00,46.04,46.09,46.03,46.08,24000.0,20.8057,20.8283,20.8012,20.8238,24000.0
2011-03-28 12:05:00,46.08,46.1,46.07,46.08,62100.0,20.8238,20.8328,20.8192,20.8238,62100.0
2011-03-28 12:10:00,46.07,46.08,46.05,46.06,22500.0,20.8192,20.8238,20.8102,20.8147,22500.0
2011-03-28 12:15:00,46.06,46.07,46.02,46.02,26700.0,20.8147,20.8192,20.7966,20.7966,26700.0
2011-03-28 12:20:00,46.02,46.03,45.99,45.99,38300.0,20.7966,20.8012,20.7831,20.7831,38300.0
2011-03-28 12:25:00,46.0,46.01,45.96,45.97,44300.0,20.7876,20.7921,20.7695,20.774,44300.0
2011-03-28 12:30:00,45.97,46.0,45.97,45.99,26600.0,20.774,20.7876,20.774,20.7831,26600.0
2011-03-28 12:35:00,45.99,45.99,45.97,45.97,24600.0,20.7831,20.7831,20.774,20.774,24600.0
2011-03-28 12:40:00,45.97,46.05,45.96,46.03,92400.0,20.774,20.8102,20.7695,20.8012,92400.0
2011-03-28 12:45:00,46.03,46.05,46.03,46.03,13100.0,20.8012,20.8102,20.8012,20.8012,13100.0
2011-03-28 12:50:00,46.03,46.08,46.03,46.08,41700.0,20.8012,20.8238,20.8012,20.8238,41700.0
2011-03-28 12:55:00,46.07,46.14,46.07,46.13,37500.0,20.8192,20.8509,20.8192,20.8463,37500.0
2011-03-28 13:00:00,46.12,46.16,46.11,46.16,40400.0,20.8418,20.8599,20.8373,20.8599,40400.0
2011-03-28 13:05:00,46.15,46.22,46.15,46.21,55500.0,20.8554,20.887,20.8554,20.8825,55500.0
2011-03-28 13:10:00,46.21,46.26,46.2,46.25,107800.0,20.8825,20.9051,20.878,20.9006,107800.0
2011-03-28 13:15:00,46.25,46.26,46.22,46.22,67000.0,20.9006,20.9051,20.887,20.887,67000.0
2011-03-28 13:20:00,46.22,46.22,46.17,46.19,36100.0,20.887,20.887,20.8644,20.8735,36100.0
2011-03-28 13:25:00,46.19,46.25,46.18,46.22,56000.0,20.8735,20.9006,20.8689,20.887,56000.0
2011-03-28 13:30:00,46.21,46.23,46.19,46.21,51600.0,20.8825,20.8915,20.8735,20.8825,51600.0
2011-03-28 13:35:00,46.21,46.25,46.2,46.24,19700.0,20.8825,20.9006,20.878,20.8961,19700.0
2011-03-28 13:40:00,46.24,46.27,46.24,46.26,30900.0,20.8961,20.9096,20.8961,20.9051,30900.0
2011-03-28 13:45:00,46.25,46.26,46.25,46.25,36000.0,20.9006,20.9051,20.9006,20.9006,36000.0
2011-03-28 13:50:00,46.25,46.27,46.25,46.26,44300.0,20.9006,20.9096,20.9006,20.9051,44300.0
2011-03-28 13:55:00,46.25,46.25,46.2,46.24,70600.0,20.9006,20.9006,20.878,20.8961,70600.0
2011-03-28 14:00:00,46.24,46.27,46.24,46.25,101800.0,20.8961,20.9096,20.8961,20.9006,101800.0
2011-03-28 14:05:00,46.25,46.29,46.25,46.28,63000.0,20.9006,20.9187,20.9006,20.9141,63000.0
2011-03-28 14:10:00,46.28,46.29,46.25,46.27,73400.0,20.9141,20.9187,20.9006,20.9096,73400.0
2011-03-28 14:15:00,46.26,46.27,46.24,46.27,37200.0,20.9051,20.9096,20.8961,20.9096,37200.0
2011-03-28 14:20:00,46.26,46.26,46.22,46.23,37000.0,20.9051,20.9051,20.887,20.8915,37000.0
2011-03-28 14:25:00,46.23,46.23,46.18,46.18,90400.0,20.8915,20.8915,20.8689,20.8689,90400.0
2011-03-28 14:30:00,46.19,46.24,46.18,46.21,93300.0,20.8735,20.8961,20.8689,20.8825,93300.0
2011-03-28 14:35:00,46.21,46.28,46.21,46.25,379500.0,20.8825,20.9141,20.8825,20.9006,379500.0
2011-03-28 14:40:00,46.24,46.25,46.17,46.19,102300.0,20.8961,20.9006,20.8644,20.8735,102300.0
2011-03-28 14:45:00,46.18,46.24,46.18,46.24,123800.0,20.8689,20.8961,20.8689,20.8961,123800.0
2011-03-28 14:50:00,46.23,46.26,46.21,46.23,69300.0,20.8915,20.9051,20.8825,20.8915,69300.0
2011-03-28 14:55:00,46.23,46.26,46.21,46.24,120800.0,20.8915,20.9051,20.8825,20.8961,120800.0
2011-03-28 15:00:00,46.23,46.3,46.21,46.24,216400.0,20.8915,20.9232,20.8825,20.8961,216400.0
2011-03-28 15:05:00,46.25,46.25,46.22,46.24,90300.0,20.9006,20.9006,20.887,20.8961,90300.0
2011-03-28 15:10:00,46.23,46.24,46.2,46.22,39000.0,20.8915,20.8961,20.878,20.887,39000.0
2011-03-28 15:15:00,46.21,46.22,46.2,46.2,30600.0,20.8825,20.887,20.878,20.878,30600.0
2011-03-28 15:20:00,46.2,46.22,46.19,46.21,66900.0,20.878,20.887,20.8735,20.8825,66900.0
2011-03-28 15:25:00,46.21,46.25,46.2,46.21,97100.0,20.8825,20.9006,20.878,20.8825,97100.0
2011-03-28 15:30:00,46.21,46.23,46.17,46.23,99700.0,20.8825,20.8915,20.8644,20.8915,99700.0
2011-03-28 15:35:00,46.22,46.23,46.2,46.21,67000.0,20.887,20.8915,20.878,20.8825,67000.0
2011-03-28 15:40:00,46.22,46.22,46.17,46.19,138700.0,20.887,20.887,20.8644,20.8735,138700.0
2011-03-28 15:45:00,46.19,46.2,46.15,46.16,159200.0,20.8735,20.878,20.8554,20.8599,159200.0
2011-03-28 15:50:00,46.15,46.25,46.15,46.17,283500.0,20.8554,20.9006,20.8554,20.8644,283500.0
2011-03-28 15:55:00,46.17,46.18,46.02,46.04,402900.0,20.8644,20.8689,20.7966,20.8057,402900.0
2011-03-29 09:30:00,44.9,44.95,44.8,44.81,776700.0,20.2905,20.3131,20.2453,20.2498,776700.0
2011-03-29 09:35:00,44.8,44.85,44.77,44.8,342600.0,20.2453,20.2679,20.2318,20.2453,342600.0
2011-03-29 09:40:00,44.79,44.82,44.69,44.7,313800.0,20.2408,20.2544,20.1956,20.2001,313800.0
2011-03-29 09:45:00,44.7,44.7,44.53,44.54,564000.0,20.2001,20.2001,20.1233,20.1278,564000.0
2011-03-29 09:50:00,44.54,44.8,44.52,44.78,624000.0,20.1278,20.2453,20.1188,20.2363,624000.0
2011-03-29 09:55:00,44.78,44.84,44.72,44.81,740000.0,20.2363,20.2634,20.2092,20.2498,740000.0
2011-03-29 10:00:00,44.81,44.9,44.78,44.9,354100.0,20.2498,20.2905,20.2363,20.2905,354100.0
2011-03-29 10:05:00,44.9,44.94,44.81,44.93,311300.0,20.2905,20.3086,20.2498,20.3041,311300.0
2011-03-29 10:10:00,44.93,45.05,44.93,45.01,374300.0,20.3041,20.3583,20.3041,20.3402,374300.0
2011-03-29 10:15:00,45.01,45.1,44.92,45.02,297800.0,20.3402,20.3809,20.2995,20.3447,297800.0
2011-03-29 10:20:00,45.03,45.07,44.96,45.01,111300.0,20.3493,20.3673,20.3176,20.3402,111300.0
2011-03-29 10:25:00,45.02,45.05,44.93,44.93,135000.0,20.3447,20.3583,20.3041,20.3041,135000.0
2011-03-29 10:30:00,44.93,45.02,44.93,44.95,144900.0,20.3041,20.3447,20.3041,20.3131,144900.0
2011-03-29 10:35:00,44.96,44.96,44.9,44.93,80100.0,20.3176,20.3176,20.2905,20.3041,80100.0
2011-03-29 10:40:00,44.93,44.96,44.91,44.96,95000.0,20.3041,20.3176,20.295,20.3176,95000.0
2011-03-29 10:45:00,44.96,45.07,44.96,45.0,218300.0,20.3176,20.3673,20.3176,20.3357,218300.0
2011-03-29 10:50:00,45.01,45.02,44.93,44.93,239700.0,20.3402,20.3447,20.3041,20.3041,239700.0
2011-03-29 10:55:00,44.93,45.03,44.93,45.0,122900.0,20.3041,20.3493,20.3041,20.3357,122900.0
2011-03-29 11:00:00,45.0,45.01,44.93,44.99,161400.0,20.3357,20.3402,20.3041,20.3312,161400.0
2011-03-29 11:05:00,44.99,45.04,44.94,44.95,162900.0,20.3312,20.3538,20.3086,20.3131,162900.0
2011-03-29 11:10:00,44.94,44.95,44.88,44.88,194100.0,20.3086,20.3131,20.2815,20.2815,194100.0
2011-03-29 11:15:00,44.88,44.97,44.88,44.97,135200.0,20.2815,20.3221,20.2815,20.3221,135200.0
2011-03-29 11:20:00,44.97,45.12,44.95,45.12,174400.0,20.3221,20.3899,20.3131,20.3899,174400.0
2011-03-29 11:25:00,45.09,45.15,44.97,45.01,241800.0,20.3764,20.4035,20.3221,20.3402,241800.0
2011-03-29 11:30:00,45.01,45.04,44.9,44.93,435400.0,20.3402,20.3538,20.2905,20.3041,435400.0
2011-03-29 11:35:00,44.94,44.96,44.9,44.9,126000.0,20.3086,20.3176,20.2905,20.2905,126000.0
2011-03-29 11:40:00,44.9,44.95,44.83,44.84,156100.0,20.2905,20.3131,20.2589,20.2634,156100.0
2011-03-29 11:45:00,44.84,44.85,44.75,44.78,189400.0,20.2634,20.2679,20.2227,20.2363,189400.0
2011-03-29 11:50:00,44.78,44.8,44.74,44.76,110700.0,20.2363,20.2453,20.2182,20.2272,110700.0
2011-03-29 11:55:00,44.76,44.8,44.7,44.71,330300.0,20.2272,20.2453,20.2001,20.2046,330300.0
2011-03-29 12:00:00,44.71,44.77,44.65,44.77,129100.0,20.2046,20.2318,20.1775,20.2318,129100.0
2011-03-29 12:05:00,44.76,44.77,44.75,44.75,70400.0,20.2272,20.2318,20.2227,20.2227,70400.0
2011-03-29 12:10:00,44.75,44.82,44.75,44.81,58300.0,20.2227,20.2544,20.2227,20.2498,58300.0
2011-03-29 12:15:00,44.82,44.82,44.77,44.79,45500.0,20.2544,20.2544,20.2318,20.2408,45500.0
2011-03-29 12:20:00,44.79,44.8,44.77,44.78,61400.0,20.2408,20.2453,20.2318,20.2363,61400.0
2011-03-29 12:25:00,44.78,44.78,44.71,44.73,68800.0,20.2363,20.2363,20.2046,20.2137,68800.0
2011-03-29 12:30:00,44.73,44.74,44.63,44.66,131900.0,20.2137,20.2182,20.1685,20.182,131900.0
2011-03-29 12:35:00,44.66,44.71,44.66,44.68,98000.0,20.182,20.2046,20.182,20.1911,98000.0
2011-03-29 12:40:00,44.67,44.68,44.64,44.67,84700.0,20.1866,20.1911,20.173,20.1866,84700.0
2011-03-29 12:45:00,44.66,44.69,44.64,44.65,63500.0,20.182,20.1956,20.173,20.1775,63500.0
2011-03-29 12:50:00,44.65,44.75,44.64,44.71,214100.0,20.1775,20.2227,20.173,20.2046,214100.0
2011-03-29 12:55:00,44.7,44.75,44.7,44.75,95000.0,20.2001,20.2227,20.2001,20.2227,95000.0
2011-03-29 13:00:00,44.74,44.77,44.74,44.75,64000.0,20.2182,20.2318,20.2182,20.2227,64000.0
2011-03-29 13:05:00,44.75,44.78,44.72,44.72,112700.0,20.2227,20.2363,20.2092,20.2092,112700.0
2011-03-29 13:10:00,44.72,44.76,44.71,44.71,43300.0,20.2092,20.2272,20.2046,20.2046,43300.0
2011-03-29 13:15:00,44.7,44.73,44.66,44.71,76000.0,20.2001,20.2137,20.182,20.2046,76000.0
2011-03-29 13:20:00,44.72,44.75,44.65,44.68,59700.0,20.2092,20.2227,20.1775,20.1911,59700.0
2011-03-29 13:25:00,44.68,44.72,44.68,44.69,61400.0,20.1911,20.2092,20.1911,20.1956,61400.0
2011-03-29 13:30:00,44.69,44.74,44.67,44.71,40300.0,20.1956,20.2182,20.1866,20.2046,40300.0
2011-03-29 13:35:00,44.7,44.75,44.7,44.74,55600.0,20.2001,20.2227,20.2001,20.2182,55600.0
2011-03-29 13:40:00,44.74,44.77,44.7,44.71,105300.0,20.2182,20.2318,20.2001,20.2046,105300.0
2011-03-29 13:45:00,44.71,44.76,44.71,44.72,37400.0,20.2046,20.2272,20.2046,20.2092,37400.0
2011-03-29 13:50:00,44.71,44.71,44.67,44.68,41500.0,20.2046,20.2046,20.1866,20.1911,41500.0
2011-03-29 13:55:00,44.69,44.78,44.69,44.77,93000.0,20.1956,20.2363,20.1956,20.2318,93000.0
2011-03-29 14:00:00,44.77,44.94,44.77,44.88,224200.0,20.2318,20.3086,20.2318,20.2815,224200.0
2011-03-29 14:05:00,44.87,44.95,44.87,44.94,293500.0,20.2769,20.3131,20.2769,20.3086,293500.0
2011-03-29 14:10:00,44.94,44.95,44.85,44.94,177900.0,20.3086,20.3131,20.2679,20.3086,177900.0
2011-03-29 14:15:00,44.93,44.98,44.92,44.96,117900.0,20.3041,20.3267,20.2995,20.3176,117900.0
2011-03-29 14:20:00,44.96,44.98,44.93,44.95,115800.0,20.3176,20.3267,20.3041,20.3131,115800.0
2011-03-29 14:25:00,44.96,44.96,44.92,44.94,40900.0,20.3176,20.3176,20.2995,20.3086,40900.0
2011-03-29 14:30:00,44.94,44.98,44.93,44.94,65100.0,20.3086,20.3267,20.3041,20.3086,65100.0
2011-03-29 14:35:00,44.94,44.96,44.85,44.88,154500.0,20.3086,20.3176,20.2679,20.2815,154500.0
2011-03-29 14:40:00,44.87,44.88,44.81,44.85,125500.0,20.2769,20.2815,20.2498,20.2679,125500.0
2011-03-29 14:45:00,44.86,44.89,44.83,44.85,85200.0,20.2724,20.286,20.2589,20.2679,85200.0
2011-03-29 14:50:00,44.84,44.87,44.84,44.87,73600.0,20.2634,20.2769,20.2634,20.2769,73600.0
2011-03-29 14:55:00,44.87,44.88,44.82,44.85,123000.0,20.2769,20.2815,20.2544,20.2679,123000.0
2011-03-29 15:00:00,44.85,44.95,44.85,44.93,268400.0,20.2679,20.3131,20.2679,20.3041,268400.0
2011-03-29 15:05:00,44.94,44.95,44.91,44.93,118600.0,20.3086,20.3131,20.295,20.3041,118600.0
2011-03-29 15:10:00,44.94,45.0,44.93,44.99,117800.0,20.3086,20.3357,20.3041,20.3312,117800.0
2011-03-29 15:15:00,45.0,45.03,44.91,44.92,171000.0,20.3357,20.3493,20.295,20.2995,171000.0
2011-03-29 15:20:00,44.93,44.96,44.9,44.92,108100.0,20.3041,20.3176,20.2905,20.2995,108100.0
2011-03-29 15:25:00,44.92,44.92,44.83,44.84,144500.0,20.2995,20.2995,20.2589,20.2634,144500.0
2011-03-29 15:30:00,44.85,44.87,44.75,44.76,286100.0,20.2679,20.2769,20.2227,20.2272,286100.0
2011-03-29 15:35:00,44.75,44.8,44.75,44.75,158400.0,20.2227,20.2453,20.2227,20.2227,158400.0
2011-03-29 15:40:00,44.76,44.79,44.71,44.79,198900.0,20.2272,20.2408,20.2046,20.2408,198900.0
2011-03-29 15:45:00,44.79,44.87,44.79,44.87,203800.0,20.2408,20.2769,20.2408,20.2769,203800.0
2011-03-29 15:50:00,44.87,44.95,44.86,44.94,473500.0,20.2769,20.3131,20.2724,20.3086,473500.0
2011-03-29 15:55:00,44.94,44.95,44.74,44.77,741700.0,20.3086,20.3131,20.2182,20.2318,741700.0
2011-03-30 09:30:00,44.57,44.58,44.46,44.46,461800.0,20.1414,20.1459,20.0917,20.0917,461800.0
2011-03-30 09:35:00,44.46,44.56,44.35,44.54,439700.0,20.0917,20.1369,20.042,20.1278,439700.0
2011-03-30 09:40:00,44.55,44.56,44.35,44.39,437900.0,20.1323,20.1369,20.042,20.06,437900.0
2011-03-30 09:45:00,44.39,44.52,44.35,44.51,211900.0,20.06,20.1188,20.042,20.1143,211900.0
2011-03-30 09:50:00,44.51,44.68,44.51,44.62,373100.0,20.1143,20.1911,20.1143,20.164,373100.0
2011-03-30 09:55:00,44.63,44.67,44.59,44.61,392900.0,20.1685,20.1866,20.1504,20.1595,392900.0
2011-03-30 10:00:00,44.6,44.61,44.48,44.5,218400.0,20.1549,20.1595,20.1007,20.1097,218400.0
2011-03-30 10:05:00,44.5,44.53,44.42,44.42,158800.0,20.1097,20.1233,20.0736,20.0736,158800.0
2011-03-30 10:10:00,44.42,44.54,44.38,44.49,162700.0,20.0736,20.1278,20.0555,20.1052,162700.0
2011-03-30 10:15:00,44.49,44.52,44.47,44.51,116900.0,20.1052,20.1188,20.0962,20.1143,116900.0
2011-03-30 10:20:00,44.5,44.53,44.48,44.48,116600.0,20.1097,20.1233,20.1007,20.1007,116600.0
2011-03-30 10:25:00,44.48,44.48,44.38,44.38,133700.0,20.1007,20.1007,20.0555,20.0555,133700.0
2011-03-30 10:30:00,44.38,44.47,44.36,44.43,105600.0,20.0555,20.0962,20.0465,20.0781,105600.0
2011-03-30 10:35:00,44.43,44.44,44.38,44.42,83700.0,20.0781,20.0826,20.0555,20.0736,83700.0
2011-03-30 10:40:00,44.42,44.52,44.41,44.52,67200.0,20.0736,20.1188,20.0691,20.1188,67200.0
2011-03-30 10:45:00,44.51,44.57,44.5,44.55,150200.0,20.1143,20.1414,20.1097,20.1323,150200.0
2011-03-30 10:50:00,44.54,44.57,44.51,44.54,107900.0,20.1278,20.1414,20.1143,20.1278,107900.0
2011-03-30 10:55:00,44.54,44.56,44.52,44.56,45300.0,20.1278,20.1369,20.1188,20.1369,45300.0
2011-03-30 11:00:00,44.55,44.55,44.46,44.49,62800.0,20.1323,20.1323,20.0917,20.1052,62800.0
2011-03-30 11:05:00,44.49,44.5,44.45,44.48,42600.0,20.1052,20.1097,20.0871,20.1007,42600.0
2011-03-30 11:10:00,44.48,44.48,44.45,44.46,43200.0,20.1007,20.1007,20.0871,20.0917,43200.0
2011-03-30 11:15:00,44.46,44.48,44.45,44.47,45300.0,20.0917,20.1007,20.0871,20.0962,45300.0
2011-03-30 11:20:00,44.47,44.49,44.4,44.4,111100.0,20.0962,20.1052,20.0646,20.0646,111100.0
2011-03-30 11:25:00,44.41,44.41,44.35,44.35,202400.0,20.0691,20.0691,20.042,20.042,202400.0
2011-03-30 11:30:00,44.36,44.37,44.33,44.34,201000.0,20.0465,20.051,20.0329,20.0374,201000.0
2011-03-30 11:35:00,44.34,44.42,44.34,44.42,99000.0,20.0374,20.0736,20.0374,20.0736,99000.0
2011-03-30 11:40:00,44.42,44.52,44.41,44.47,136400.0,20.0736,20.1188,20.0691,20.0962,136400.0
2011-03-30 11:45:00,44.48,44.48,44.4,44.43,53400.0,20.1007,20.1007,20.0646,20.0781,53400.0
2011-03-30 11:50:00,44.42,44.42,44.36,44.38,85000.0,20.0736,20.0736,20.0465,20.0555,85000.0
2011-03-30 11:55:00,44.38,44.5,44.38,44.44,137600.0,20.0555,20.1097,20.0555,20.0826,137600.0
2011-03-30 12:00:00,44.43,44.5,44.43,44.5,49800.0,20.0781,20.1097,20.0781,20.1097,49800.0
2011-03-30 12:05:00,44.5,44.51,44.45,44.46,73800.0,20.1097,20.1143,20.0871,20.0917,73800.0
2011-03-30 12:10:00,44.45,44.62,44.45,44.62,152000.0,20.0871,20.164,20.0871,20.164,152000.0
2011-03-30 12:15:00,44.61,44.66,44.58,44.65,71700.0,20.1595,20.182,20.1459,20.1775,71700.0
2011-03-30 12:20:00,44.65,44.79,44.64,44.77,166500.0,20.1775,20.2408,20.173,20.2318,166500.0
2011-03-30 12:25:00,44.78,44.81,44.73,44.78,229000.0,20.2363,20.2498,20.2137,20.2363,229000.0
2011-03-30 12:30:00,44.77,44.82,44.77,44.79,78700.0,20.2318,20.2544,20.2318,20.2408,78700.0
2011-03-30 12:35:00,44.78,44.84,44.78,44.84,57700.0,20.2363,20.2634,20.2363,20.2634,57700.0
2011-03-30 12:40:00,44.83,44.85,44.8,44.8,51100.0,20.2589,20.2679,20.2453,20.2453,51100.0
2011-03-30 12:45:00,44.81,44.83,44.68,44.74,177600.0,20.2498,20.2589,20.1911,20.2182,177600.0
2011-03-30 12:50:00,44.75,44.78,44.74,44.75,125600.0,20.2227,20.2363,20.2182,20.2227,125600.0
2011-03-30 12:55:00,44.75,44.75,44.7,44.75,39200.0,20.2227,20.2227,20.2001,20.2227,39200.0
2011-03-30 13:00:00,44.75,44.75,44.71,44.72,26000.0,20.2227,20.2227,20.2046,20.2092,26000.0
2011-03-30 13:05:00,44.72,44.75,44.7,44.71,45100.0,20.2092,20.2227,20.2001,20.2046,45100.0
2011-03-30 13:10:00,44.71,44.72,44.69,44.7,50500.0,20.2046,20.2092,20.1956,20.2001,50500.0
2011-03-30 13:15:00,44.7,44.77,44.69,44.72,104400.0,20.2001,20.2318,20.1956,20.2092,104400.0
2011-03-30 13:20:00,44.72,44.73,44.7,44.72,31000.0,20.2092,20.2137,20.2001,20.2092,31000.0
2011-03-30 13:25:00,44.71,44.72,44.65,44.71,53900.0,20.2046,20.2092,20.1775,20.2046,53900.0
2011-03-30 13:30:00,44.71,44.82,44.71,44.77,113900.0,20.2046,20.2544,20.2046,20.2318,113900.0
2011-03-30 13:35:00,44.77,44.95,44.74,44.85,223800.0,20.2318,20.3131,20.2182,20.2679,223800.0
2011-03-30 13:40:00,44.85,44.9,44.84,44.84,107900.0,20.2679,20.2905,20.2634,20.2634,107900.0
2011-03-30 13:45:00,44.84,44.85,44.72,44.74,105000.0,20.2634,20.2679,20.2092,20.2182,105000.0
2011-03-30 13:50:00,44.75,44.76,44.7,44.74,72500.0,20.2227,20.2272,20.2001,20.2182,72500.0
2011-03-30 13:55:00,44.74,44.75,44.7,44.75,58700.0,20.2182,20.2227,20.2001,20.2227,58700.0
2011-03-30 14:00:00,44.75,44.8,44.73,44.74,50200.0,20.2227,20.2453,20.2137,20.2182,50200.0
2011-03-30 14:05:00,44.74,44.74,44.68,44.71,70800.0,20.2182,20.2182,20.1911,20.2046,70800.0
2011-03-30 14:10:00,44.71,44.75,44.7,44.73,47500.0,20.2046,20.2227,20.2001,20.2137,47500.0
2011-03-30 14:15:00,44.72,44.74,44.7,44.74,34900.0,20.2092,20.2182,20.2001,20.2182,34900.0
2011-03-30 14:20:00,44.74,44.76,44.74,44.76,30900.0,20.2182,20.2272,20.2182,20.2272,30900.0
2011-03-30 14:25:00,44.75,44.77,44.73,44.75,96400.0,20.2227,20.2318,20.2137,20.2227,96400.0
2011-03-30 14:30:00,44.75,44.77,44.74,44.76,22600.0,20.2227,20.2318,20.2182,20.2272,22600.0
2011-03-30 14:35:00,44.77,44.77,44.74,44.75,23900.0,20.2318,20.2318,20.2182,20.2227,23900.0
2011-03-30 14:40:00,44.76,44.77,44.73,44.73,40100.0,20.2272,20.2318,20.2137,20.2137,40100.0
2011-03-30 14:45:00,44.73,44.73,44.69,44.71,44900.0,20.2137,20.2137,20.1956,20.2046,44900.0
2011-03-30 14:50:00,44.7,44.71,44.65,44.65,52700.0,20.2001,20.2046,20.1775,20.1775,52700.0
2011-03-30 14:55:00,44.65,44.67,44.64,44.65,56200.0,20.1775,20.1866,20.173,20.1775,56200.0
2011-03-30 15:00:00,44.65,44.67,44.64,44.67,115100.0,20.1775,20.1866,20.173,20.1866,115100.0
2011-03-30 15:05:00,44.66,44.66,44.59,44.62,89600.0,20.182,20.182,20.1504,20.164,89600.0
2011-03-30 15:10:00,44.61,44.63,44.6,44.61,44700.0,20.1595,20.1685,20.1549,20.1595,44700.0
2011-03-30 15:15:00,44.61,44.66,44.58,44.65,123700.0,20.1595,20.182,20.1459,20.1775,123700.0
2011-03-30 15:20:00,44.64,44.64,44.57,44.62,107300.0,20.173,20.173,20.1414,20.164,107300.0
2011-03-30 15:25:00,44.61,44.64,44.57,44.57,113100.0,20.1595,20.173,20.1414,20.1414,113100.0
2011-03-30 15:30:00,44.57,44.6,44.56,44.58,106900.0,20.1414,20.1549,20.1369,20.1459,106900.0
2011-03-30 15:35:00,44.58,44.62,44.56,44.59,99900.0,20.1459,20.164,20.1369,20.1504,99900.0
2011-03-30 15:40:00,44.59,44.6,44.57,44.6,73400.0,20.1504,20.1549,20.1414,20.1549,73400.0
2011-03-30 15:45:00,44.6,44.61,44.54,44.57,205600.0,20.1549,20.1595,20.1278,20.1414,205600.0
2011-03-30 15:50:00,44.57,44.61,44.54,44.6,311500.0,20.1414,20.1595,20.1278,20.1549,311500.0
2011-03-30 15:55:00,44.6,44.6,44.58,44.59,278400.0,20.1549,20.1549,20.1459,20.1504,278400.0
2011-03-31 09:30:00,44.05,44.16,44.0,44.1,697700.0,19.9064,19.9561,19.8838,19.929,697700.0
2011-03-31 09:35:00,44.1,44.24,44.1,44.23,421100.0,19.929,19.9922,19.929,19.9877,421100.0
2011-03-31 09:40:00,44.23,44.3,44.2,44.28,248900.0,19.9877,20.0194,19.9742,20.0103,248900.0
2011-03-31 09:45:00,44.29,44.37,44.23,44.26,252300.0,20.0148,20.051,19.9877,20.0013,252300.0
2011-03-31 09:50:00,44.26,44.26,44.19,44.19,272600.0,20.0013,20.0013,19.9697,19.9697,272600.0
2011-03-31 09:55:00,44.21,44.25,44.2,44.22,234100.0,19.9787,19.9968,19.9742,19.9832,234100.0
2011-03-31 10:00:00,44.23,44.23,44.02,44.09,277700.0,19.9877,19.9877,19.8928,19.9245,277700.0
2011-03-31 10:05:00,44.1,44.17,44.08,44.13,171000.0,19.929,19.9606,19.9199,19.9425,171000.0
2011-03-31 10:10:00,44.13,44.17,44.08,44.15,130400.0,19.9425,19.9606,19.9199,19.9516,130400.0
2011-03-31 10:15:00,44.15,44.18,44.11,44.12,164000.0,19.9516,19.9651,19.9335,19.938,164000.0
2011-03-31 10:20:00,44.12,44.21,44.09,44.19,221800.0,19.938,19.9787,19.9245,19.9697,221800.0
2011-03-31 10:25:00,44.19,44.27,44.18,44.26,107100.0,19.9697,20.0058,19.9651,20.0013,107100.0
2011-03-31 10:30:00,44.26,44.27,44.2,44.21,73700.0,20.0013,20.0058,19.9742,19.9787,73700.0
2011-03-31 10:35:00,44.21,44.26,44.19,44.19,95300.0,19.9787,20.0013,19.9697,19.9697,95300.0
2011-03-31 10:40:00,44.19,44.19,44.12,44.14,72800.0,19.9697,19.9697,19.938,19.9471,72800.0
2011-03-31 10:45:00,44.14,44.15,44.09,44.15,122300.0,19.9471,19.9516,19.9245,19.9516,122300.0
2011-03-31 10:50:00,44.14,44.17,44.08,44.11,92900.0,19.9471,19.9606,19.9199,19.9335,92900.0
2011-03-31 10:55:00,44.11,44.24,44.11,44.23,137400.0,19.9335,19.9922,19.9335,19.9877,137400.0
2011-03-31 11:00:00,44.24,44.25,44.15,44.16,145300.0,19.9922,19.9968,19.9516,19.9561,145300.0
2011-03-31 11:05:00,44.15,44.17,44.11,44.13,108500.0,19.9516,19.9606,19.9335,19.9425,108500.0
2011-03-31 11:10:00,44.13,44.18,44.12,44.16,63400.0,19.9425,19.9651,19.938,19.9561,63400.0
2011-03-31 11:15:00,44.16,44.23,44.15,44.22,96500.0,19.9561,19.9877,19.9516,19.9832,96500.0
2011-03-31 11:20:00,44.22,44.28,44.22,44.25,62800.0,19.9832,20.0103,19.9832,19.9968,62800.0
2011-03-31 11:25:00,44.25,44.25,44.11,44.12,112700.0,19.9968,19.9968,19.9335,19.938,112700.0
2011-03-31 11:30:00,44.13,44.18,44.08,44.08,135100.0,19.9425,19.9651,19.9199,19.9199,135100.0
2011-03-31 11:35:00,44.09,44.19,44.05,44.17,223500.0,19.9245,19.9697,19.9064,19.9606,223500.0
2011-03-31 11:40:00,44.16,44.22,44.13,44.21,79900.0,19.9561,19.9832,19.9425,19.9787,79900.0
2011-03-31 11:45:00,44.21,44.25,44.21,44.24,111700.0,19.9787,19.9968,19.9787,19.9922,111700.0
2011-03-31 11:50:00,44.24,44.24,44.18,44.21,73400.0,19.9922,19.9922,19.9651,19.9787,73400.0
2011-03-31 11:55:00,44.2,44.24,44.19,44.23,99500.0,19.9742,19.9922,19.9697,19.9877,99500.0
2011-03-31 12:00:00,44.23,44.25,44.21,44.21,59700.0,19.9877,19.9968,19.9787,19.9787,59700.0
2011-03-31 12:05:00,44.21,44.25,44.21,44.25,55800.0,19.9787,19.9968,19.9787,19.9968,55800.0
2011-03-31 12:10:00,44.25,44.27,44.19,44.21,52500.0,19.9968,20.0058,19.9697,19.9787,52500.0
2011-03-31 12:15:00,44.21,44.22,44.18,44.2,70000.0,19.9787,19.9832,19.9651,19.9742,70000.0
2011-03-31 12:20:00,44.19,44.21,44.18,44.2,55000.0,19.9697,19.9787,19.9651,19.9742,55000.0
2011-03-31 12:25:00,44.2,44.22,44.19,44.2,41100.0,19.9742,19.9832,19.9697,19.9742,41100.0
2011-03-31 12:30:00,44.2,44.21,44.15,44.15,69400.0,19.9742,19.9787,19.9516,19.9516,69400.0
2011-03-31 12:35:00,44.15,44.2,44.13,44.16,47900.0,19.9516,19.9742,19.9425,19.9561,47900.0
2011-03-31 12:40:00,44.16,44.2,44.16,44.2,25700.0,19.9561,19.9742,19.9561,19.9742,25700.0
2011-03-31 12:45:00,44.19,44.2,44.16,44.19,69600.0,19.9697,19.9742,19.9561,19.9697,69600.0
2011-03-31 12:50:00,44.19,44.21,44.18,44.19,60100.0,19.9697,19.9787,19.9651,19.9697,60100.0
2011-03-31 12:55:00,44.2,44.25,44.2,44.25,71000.0,19.9742,19.9968,19.9742,19.9968,71000.0
2011-03-31 13:00:00,44.25,44.26,44.24,44.24,70300.0,19.9968,20.0013,19.9922,19.9922,70300.0
2011-03-31 13:05:00,44.24,44.25,44.23,44.24,32500.0,19.9922,19.9968,19.9877,19.9922,32500.0
2011-03-31 13:10:00,44.24,44.3,44.24,44.3,44900.0,19.9922,20.0194,19.9922,20.0194,44900.0
2011-03-31 13:15:00,44.3,44.3,44.28,44.28,30200.0,20.0194,20.0194,20.0103,20.0103,30200.0
2011-03-31 13:20:00,44.29,44.31,44.27,44.31,28300.0,20.0148,20.0239,20.0058,20.0239,28300.0
2011-03-31 13:25:00,44.31,44.35,44.3,44.35,120800.0,20.0239,20.042,20.0194,20.042,120800.0
2011-03-31 13:30:00,44.35,44.35,44.31,44.32,98800.0,20.042,20.042,20.0239,20.0284,98800.0
2011-03-31 13:35:00,44.32,44.35,44.3,44.33,83200.0,20.0284,20.042,20.0194,20.0329,83200.0
2011-03-31 13:40:00,44.32,44.35,44.31,44.34,63900.0,20.0284,20.042,20.0239,20.0374,63900.0
2011-03-31 13:45:00,44.34,44.35,44.3,44.3,32600.0,20.0374,20.042,20.0194,20.0194,32600.0
2011-03-31 13:50:00,44.3,44.3,44.26,44.26,33100.0,20.0194,20.0194,20.0013,20.0013,33100.0
2011-03-31 13:55:00,44.27,44.28,44.25,44.27,67200.0,20.0058,20.0103,19.9968,20.0058,67200.0
2011-03-31 14:00:00,44.27,44.33,44.27,44.32,47900.0,20.0058,20.0329,20.0058,20.0284,47900.0
2011-03-31 14:05:00,44.32,44.32,44.24,44.26,70100.0,20.0284,20.0284,19.9922,20.0013,70100.0
2011-03-31 14:10:00,44.26,44.26,44.23,44.26,44200.0,20.0013,20.0013,19.9877,20.0013,44200.0
2011-03-31 14:15:00,44.26,44.32,44.26,44.29,58700.0,20.0013,20.0284,20.0013,20.0148,58700.0
2011-03-31 14:20:00,44.28,44.3,44.25,44.29,29100.0,20.0103,20.0194,19.9968,20.0148,29100.0
2011-03-31 14:25:00,44.29,44.3,44.27,44.3,38500.0,20.0148,20.0194,20.0058,20.0194,38500.0
2011-03-31 14:30:00,44.3,44.31,44.26,44.26,53400.0,20.0194,20.0239,20.0013,20.0013,53400.0
2011-03-31 14:35:00,44.26,44.26,44.22,44.23,19000.0,20.0013,20.0013,19.9832,19.9877,19000.0
2011-03-31 14:40:00,44.24,44.27,44.22,44.24,33400.0,19.9922,20.0058,19.9832,19.9922,33400.0
2011-03-31 14:45:00,44.24,44.29,44.24,44.27,29100.0,19.9922,20.0148,19.9922,20.0058,29100.0
2011-03-31 14:50:00,44.27,44.28,44.23,44.24,18900.0,20.0058,20.0103,19.9877,19.9922,18900.0
2011-03-31 14:55:00,44.24,44.28,44.21,44.26,34000.0,19.9922,20.0103,19.9787,20.0013,34000.0
2011-03-31 15:00:00,44.24,44.27,44.22,44.25,29000.0,19.9922,20.0058,19.9832,19.9968,29000.0
2011-03-31 15:05:00,44.26,44.28,44.23,44.24,46500.0,20.0013,20.0103,19.9877,19.9922,46500.0
2011-03-31 15:10:00,44.24,44.24,44.18,44.21,73400.0,19.9922,19.9922,19.9651,19.9787,73400.0
2011-03-31 15:15:00,44.21,44.22,44.17,44.17,53200.0,19.9787,19.9832,19.9606,19.9606,53200.0
2011-03-31 15:20:00,44.17,44.22,44.17,44.18,64200.0,19.9606,19.9832,19.9606,19.9651,64200.0
2011-03-31 15:25:00,44.18,44.22,44.17,44.2,59800.0,19.9651,19.9832,19.9606,19.9742,59800.0
2011-03-31 15:30:00,44.21,44.21,44.16,44.2,77700.0,19.9787,19.9787,19.9561,19.9742,77700.0
2011-03-31 15:35:00,44.19,44.21,44.16,44.2,106500.0,19.9697,19.9787,19.9561,19.9742,106500.0
2011-03-31 15:40:00,44.21,44.25,44.2,44.2,148500.0,19.9787,19.9968,19.9742,19.9742,148500.0
2011-03-31 15:45:00,44.21,44.28,44.19,44.27,323900.0,19.9787,20.0103,19.9697,20.0058,323900.0
2011-03-31 15:50:00,44.28,44.28,44.2,44.25,194000.0,20.0103,20.0103,19.9742,19.9968,194000.0
2011-03-31 15:55:00,44.25,44.27,44.14,44.15,720400.0,19.9968,20.0058,19.9471,19.9516,720400.0
2011-04-01 09:30:00,45.2,45.38,45.12,45.29,646800.0,20.4261,20.5074,20.3899,20.4667,646800.0
2011-04-01 09:35:00,45.29,45.45,45.29,45.44,409000.0,20.4667,20.5391,20.4667,20.5345,409000.0
2011-04-01 09:40:00,45.44,45.45,45.32,45.33,359700.0,20.5345,20.5391,20.4803,20.4848,359700.0
2011-04-01 09:45:00,45.34,45.4,45.3,45.3,484200.0,20.4893,20.5165,20.4713,20.4713,484200.0
2011-04-01 09:50:00,45.3,45.3,45.18,45.27,352300.0,20.4713,20.4713,20.417,20.4577,352300.0
2011-04-01 09:55:00,45.26,45.32,45.22,45.29,153000.0,20.4532,20.4803,20.4351,20.4667,153000.0
2011-04-01 10:00:00,45.3,45.37,45.29,45.35,207300.0,20.4713,20.5029,20.4667,20.4939,207300.0
2011-04-01 10:05:00,45.34,45.4,45.34,45.4,206700.0,20.4893,20.5165,20.4893,20.5165,206700.0
2011-04-01 10:10:00,45.4,45.48,45.39,45.44,333200.0,20.5165,20.5526,20.5119,20.5345,333200.0
2011-04-01 10:15:00,45.45,45.46,45.41,45.44,108300.0,20.5391,20.5436,20.521,20.5345,108300.0
2011-04-01 10:20:00,45.44,45.46,45.38,45.45,258700.0,20.5345,20.5436,20.5074,20.5391,258700.0
2011-04-01 10:25:00,45.45,45.5,45.44,45.5,187900.0,20.5391,20.5616,20.5345,20.5616,187900.0
2011-04-01 10:30:00,45.5,45.66,45.5,45.66,221700.0,20.5616,20.634,20.5616,20.634,221700.0
2011-04-01 10:35:00,45.66,45.66,45.55,45.56,115600.0,20.634,20.634,20.5842,20.5888,115600.0
2011-04-01 10:40:00,45.55,45.56,45.49,45.5,132900.0,20.5842,20.5888,20.5571,20.5616,132900.0
2011-04-01 10:45:00,45.49,45.53,45.47,45.53,129500.0,20.5571,20.5752,20.5481,20.5752,129500.0
2011-04-01 10:50:00,45.53,45.59,45.51,45.58,97600.0,20.5752,20.6023,20.5662,20.5978,97600.0
2011-04-01 10:55:00,45.58,45.61,45.55,45.56,87200.0,20.5978,20.6114,20.5842,20.5888,87200.0
2011-04-01 11:00:00,45.55,45.58,45.5,45.53,138800.0,20.5842,20.5978,20.5616,20.5752,138800.0
2011-04-01 11:05:00,45.53,45.55,45.53,45.54,57000.0,20.5752,20.5842,20.5752,20.5797,57000.0
2011-04-01 11:10:00,45.54,45.61,45.54,45.61,158000.0,20.5797,20.6114,20.5797,20.6114,158000.0
2011-04-01 11:15:00,45.61,45.63,45.57,45.57,149300.0,20.6114,20.6204,20.5933,20.5933,149300.0
2011-04-01 11:20:00,45.58,45.63,45.57,45.57,88100.0,20.5978,20.6204,20.5933,20.5933,88100.0
2011-04-01 11:25:00,45.57,45.64,45.57,45.63,61000.0,20.5933,20.6249,20.5933,20.6204,61000.0
2011-04-01 11:30:00,45.64,45.64,45.57,45.58,73800.0,20.6249,20.6249,20.5933,20.5978,73800.0
2011-04-01 11:35:00,45.57,45.61,45.55,45.58,69300.0,20.5933,20.6114,20.5842,20.5978,69300.0
2011-04-01 11:40:00,45.57,45.63,45.57,45.62,80700.0,20.5933,20.6204,20.5933,20.6159,80700.0
2011-04-01 11:45:00,45.62,45.62,45.55,45.55,58100.0,20.6159,20.6159,20.5842,20.5842,58100.0
2011-04-01 11:50:00,45.55,45.61,45.54,45.56,107200.0,20.5842,20.6114,20.5797,20.5888,107200.0
2011-04-01 11:55:00,45.57,45.65,45.57,45.62,77600.0,20.5933,20.6294,20.5933,20.6159,77600.0
2011-04-01 12:00:00,45.63,45.67,45.61,45.64,69900.0,20.6204,20.6385,20.6114,20.6249,69900.0
2011-04-01 12:05:00,45.64,45.66,45.63,45.65,25400.0,20.6249,20.634,20.6204,20.6294,25400.0
2011-04-01 12:10:00,45.65,45.68,45.61,45.61,55100.0,20.6294,20.643,20.6114,20.6114,55100.0
2011-04-01 12:15:00,45.61,45.64,45.6,45.64,53500.0,20.6114,20.6249,20.6068,20.6249,53500.0
2011-04-01 12:20:00,45.64,45.68,45.62,45.68,61800.0,20.6249,20.643,20.6159,20.643,61800.0
2011-04-01 12:25:00,45.68,45.77,45.67,45.76,133300.0,20.643,20.6837,20.6385,20.6791,133300.0
2011-04-01 12:30:00,45.75,45.77,45.74,45.75,62800.0,20.6746,20.6837,20.6701,20.6746,62800.0
2011-04-01 12:35:00,45.74,45.78,45.73,45.77,79500.0,20.6701,20.6882,20.6656,20.6837,79500.0
2011-04-01 12:40:00,45.77,45.8,45.75,45.75,107400.0,20.6837,20.6972,20.6746,20.6746,107400.0
2011-04-01 12:45:00,45.75,45.76,45.74,45.75,42500.0,20.6746,20.6791,20.6701,20.6746,42500.0
2011-04-01 12:50:00,45.75,45.78,45.74,45.77,79300.0,20.6746,20.6882,20.6701,20.6837,79300.0
2011-04-01 12:55:00,45.77,45.82,45.77,45.81,86500.0,20.6837,20.7063,20.6837,20.7017,86500.0
2011-04-01 13:00:00,45.81,45.82,45.79,45.8,39300.0,20.7017,20.7063,20.6927,20.6972,39300.0
2011-04-01 13:05:00,45.8,45.81,45.78,45.79,32600.0,20.6972,20.7017,20.6882,20.6927,32600.0
2011-04-01 13:10:00,45.79,45.82,45.78,45.78,36500.0,20.6927,20.7063,20.6882,20.6882,36500.0
2011-04-01 13:15:00,45.78,45.82,45.77,45.81,38100.0,20.6882,20.7063,20.6837,20.7017,38100.0
2011-04-01 13:20:00,45.8,45.85,45.8,45.83,57000.0,20.6972,20.7198,20.6972,20.7108,57000.0
2011-04-01 13:25:00,45.83,45.89,45.82,45.89,143000.0,20.7108,20.7379,20.7063,20.7379,143000.0
2011-04-01 13:30:00,45.89,45.94,45.89,45.94,111900.0,20.7379,20.7605,20.7379,20.7605,111900.0
2011-04-01 13:35:00,45.93,45.95,45.9,45.95,87600.0,20.756,20.765,20.7424,20.765,87600.0
2011-04-01 13:40:00,45.94,45.97,45.91,45.92,90100.0,20.7605,20.774,20.7469,20.7514,90100.0
2011-04-01 13:45:00,45.91,45.91,45.83,45.84,104600.0,20.7469,20.7469,20.7108,20.7153,104600.0
2011-04-01 13:50:00,45.85,45.85,45.8,45.8,38500.0,20.7198,20.7198,20.6972,20.6972,38500.0
2011-04-01 13:55:00,45.8,45.84,45.77,45.83,92400.0,20.6972,20.7153,20.6837,20.7108,92400.0
2011-04-01 14:00:00,45.83,45.86,45.83,45.85,31400.0,20.7108,20.7243,20.7108,20.7198,31400.0
2011-04-01 14:05:00,45.86,45.88,45.85,45.86,34300.0,20.7243,20.7334,20.7198,20.7243,34300.0
2011-04-01 14:10:00,45.86,45.89,45.86,45.89,58300.0,20.7243,20.7379,20.7243,20.7379,58300.0
2011-04-01 14:15:00,45.89,45.92,45.87,45.88,62800.0,20.7379,20.7514,20.7289,20.7334,62800.0
2011-04-01 14:20:00,45.87,45.9,45.86,45.86,49300.0,20.7289,20.7424,20.7243,20.7243,49300.0
2011-04-01 14:25:00,45.86,45.9,45.84,45.89,55500.0,20.7243,20.7424,20.7153,20.7379,55500.0
2011-04-01 14:30:00,45.89,45.92,45.88,45.92,74200.0,20.7379,20.7514,20.7334,20.7514,74200.0
2011-04-01 14:35:00,45.92,45.97,45.91,45.94,83300.0,20.7514,20.774,20.7469,20.7605,83300.0
2011-04-01 14:40:00,45.94,45.95,45.85,45.86,71700.0,20.7605,20.765,20.7198,20.7243,71700.0
2011-04-01 14:45:00,45.85,45.86,45.77,45.81,73000.0,20.7198,20.7243,20.6837,20.7017,73000.0
2011-04-01 14:50:00,45.81,45.84,45.8,45.8,40900.0,20.7017,20.7153,20.6972,20.6972,40900.0
2011-04-01 14:55:00,45.8,45.82,45.78,45.78,46800.0,20.6972,20.7063,20.6882,20.6882,46800.0
2011-04-01 15:00:00,45.78,45.79,45.72,45.77,81300.0,20.6882,20.6927,20.6611,20.6837,81300.0
2011-04-01 15:05:00,45.77,45.79,45.72,45.74,55100.0,20.6837,20.6927,20.6611,20.6701,55100.0
2011-04-01 15:10:00,45.73,45.74,45.65,45.66,82300.0,20.6656,20.6701,20.6294,20.634,82300.0
2011-04-01 15:15:00,45.67,45.69,45.65,45.66,74600.0,20.6385,20.6475,20.6294,20.634,74600.0
2011-04-01 15:20:00,45.65,45.72,45.65,45.66,67400.0,20.6294,20.6611,20.6294,20.634,67400.0
2011-04-01 15:25:00,45.66,45.71,45.65,45.69,57900.0,20.634,20.6565,20.6294,20.6475,57900.0
2011-04-01 15:30:00,45.68,45.77,45.66,45.77,123800.0,20.643,20.6837,20.634,20.6837,123800.0
2011-04-01 15:35:00,45.77,45.78,45.72,45.78,70300.0,20.6837,20.6882,20.6611,20.6882,70300.0
2011-04-01 15:40:00,45.78,45.82,45.72,45.81,104200.0,20.6882,20.7063,20.6611,20.7017,104200.0
2011-04-01 15:45:00,45.81,45.83,45.75,45.75,124600.0,20.7017,20.7108,20.6746,20.6746,124600.0
2011-04-01 15:50:00,45.76,45.79,45.71,45.71,130900.0,20.6791,20.6927,20.6565,20.6565,130900.0
2011-04-01 15:55:00,45.72,45.72,45.66,45.67,285600.0,20.6611,20.6611,20.634,20.6385,285600.0
2011-04-04 09:30:00,46.17,46.19,46.09,46.12,299500.0,20.8644,20.8735,20.8283,20.8418,299500.0
2011-04-04 09:35:00,46.13,46.17,46.1,46.1,187400.0,20.8463,20.8644,20.8328,20.8328,187400.0
2011-04-04 09:40:00,46.11,46.11,45.95,45.96,236700.0,20.8373,20.8373,20.765,20.7695,236700.0
2011-04-04 09:45:00,45.95,45.97,45.9,45.95,246200.0,20.765,20.774,20.7424,20.765,246200.0
2011-04-04 09:50:00,45.94,45.95,45.8,45.83,194300.0,20.7605,20.765,20.6972,20.7108,194300.0
2011-04-04 09:55:00,45.83,45.84,45.76,45.8,120400.0,20.7108,20.7153,20.6791,20.6972,120400.0
2011-04-04 10:00:00,45.8,45.83,45.74,45.77,126800.0,20.6972,20.7108,20.6701,20.6837,126800.0
2011-04-04 10:05:00,45.77,45.83,45.75,45.79,150400.0,20.6837,20.7108,20.6746,20.6927,150400.0
2011-04-04 10:10:00,45.79,45.86,45.76,45.85,126500.0,20.6927,20.7243,20.6791,20.7198,126500.0
2011-04-04 10:15:00,45.85,45.88,45.83,45.88,61700.0,20.7198,20.7334,20.7108,20.7334,61700.0
2011-04-04 10:20:00,45.88,46.0,45.86,45.93,129400.0,20.7334,20.7876,20.7243,20.756,129400.0
2011-04-04 10:25:00,45.93,45.98,45.93,45.96,160100.0,20.756,20.7786,20.756,20.7695,160100.0
2011-04-04 10:30:00,45.96,45.99,45.96,45.98,54500.0,20.7695,20.7831,20.7695,20.7786,54500.0
2011-04-04 10:35:00,45.98,45.99,45.95,45.97,72500.0,20.7786,20.7831,20.765,20.774,72500.0
2011-04-04 10:40:00,45.97,45.98,45.88,45.91,79100.0,20.774,20.7786,20.7334,20.7469,79100.0
2011-04-04 10:45:00,45.9,45.94,45.86,45.9,71000.0,20.7424,20.7605,20.7243,20.7424,71000.0
2011-04-04 10:50:00,45.9,45.95,45.89,45.89,98200.0,20.7424,20.765,20.7379,20.7379,98200.0
2011-04-04 10:55:00,45.89,45.92,45.86,45.91,74500.0,20.7379,20.7514,20.7243,20.7469,74500.0
2011-04-04 11:00:00,45.91,45.94,45.88,45.88,36500.0,20.7469,20.7605,20.7334,20.7334,36500.0
2011-04-04 11:05:00,45.89,45.92,45.86,45.91,76000.0,20.7379,20.7514,20.7243,20.7469,76000.0
2011-04-04 11:10:00,45.92,45.92,45.79,45.83,95100.0,20.7514,20.7514,20.6927,20.7108,95100.0
2011-04-04 11:15:00,45.83,45.85,45.8,45.81,54300.0,20.7108,20.7198,20.6972,20.7017,54300.0
2011-04-04 11:20:00,45.82,45.83,45.76,45.8,159700.0,20.7063,20.7108,20.6791,20.6972,159700.0
2011-04-04 11:25:00,45.79,45.8,45.69,45.74,120400.0,20.6927,20.6972,20.6475,20.6701,120400.0
2011-04-04 11:30:00,45.74,45.77,45.64,45.65,154500.0,20.6701,20.6837,20.6249,20.6294,154500.0
2011-04-04 11:35:00,45.64,45.7,45.63,45.69,70800.0,20.6249,20.652,20.6204,20.6475,70800.0
2011-04-04 11:40:00,45.7,45.73,45.7,45.71,36400.0,20.652,20.6656,20.652,20.6565,36400.0
2011-04-04 11:45:00,45.71,45.8,45.71,45.79,54600.0,20.6565,20.6972,20.6565,20.6927,54600.0
2011-04-04 11:50:00,45.79,45.81,45.76,45.76,52700.0,20.6927,20.7017,20.6791,20.6791,52700.0
2011-04-04 11:55:00,45.76,45.81,45.76,45.8,17900.0,20.6791,20.7017,20.6791,20.6972,17900.0
2011-04-04 12:00:00,45.81,45.83,45.78,45.83,30700.0,20.7017,20.7108,20.6882,20.7108,30700.0
2011-04-04 12:05:00,45.82,45.83,45.76,45.79,38400.0,20.7063,20.7108,20.6791,20.6927,38400.0
2011-04-04 12:10:00,45.79,45.82,45.77,45.78,32600.0,20.6927,20.7063,20.6837,20.6882,32600.0
2011-04-04 12:15:00,45.78,45.81,45.78,45.8,32000.0,20.6882,20.7017,20.6882,20.6972,32000.0
2011-04-04 12:20:00,45.8,45.81,45.77,45.78,18000.0,20.6972,20.7017,20.6837,20.6882,18000.0
2011-04-04 12:25:00,45.77,45.8,45.76,45.78,40800.0,20.6837,20.6972,20.6791,20.6882,40800.0
2011-04-04 12:30:00,45.78,45.79,45.71,45.74,55900.0,20.6882,20.6927,20.6565,20.6701,55900.0
2011-04-04 12:35:00,45.75,45.79,45.7,45.79,53900.0,20.6746,20.6927,20.652,20.6927,53900.0
2011-04-04 12:40:00,45.79,45.79,45.76,45.78,24200.0,20.6927,20.6927,20.6791,20.6882,24200.0
2011-04-04 12:45:00,45.78,45.79,45.77,45.79,52500.0,20.6882,20.6927,20.6837,20.6927,52500.0
2011-04-04 12:50:00,45.78,45.79,45.71,45.71,61600.0,20.6882,20.6927,20.6565,20.6565,61600.0
2011-04-04 12:55:00,45.71,45.75,45.69,45.75,73400.0,20.6565,20.6746,20.6475,20.6746,73400.0
2011-04-04 13:00:00,45.75,45.82,45.74,45.79,76600.0,20.6746,20.7063,20.6701,20.6927,76600.0
2011-04-04 13:05:00,45.79,45.82,45.78,45.82,34100.0,20.6927,20.7063,20.6882,20.7063,34100.0
2011-04-04 13:10:00,45.81,45.82,45.8,45.81,11700.0,20.7017,20.7063,20.6972,20.7017,11700.0
2011-04-04 13:15:00,45.81,45.83,45.8,45.8,26300.0,20.7017,20.7108,20.6972,20.6972,26300.0
2011-04-04 13:20:00,45.8,45.8,45.78,45.79,18100.0,20.6972,20.6972,20.6882,20.6927,18100.0
2011-04-04 13:25:00,45.78,45.81,45.78,45.8,18300.0,20.6882,20.7017,20.6882,20.6972,18300.0
2011-04-04 13:30:00,45.8,45.8,45.71,45.72,34300.0,20.6972,20.6972,20.6565,20.6611,34300.0
2011-04-04 13:35:00,45.71,45.75,45.71,45.71,34200.0,20.6565,20.6746,20.6565,20.6565,34200.0
2011-04-04 13:40:00,45.71,45.75,45.68,45.73,39100.0,20.6565,20.6746,20.643,20.6656,39100.0
2011-04-04 13:45:00,45.74,45.75,45.72,45.74,28000.0,20.6701,20.6746,20.6611,20.6701,28000.0
2011-04-04 13:50:00,45.74,45.75,45.69,45.73,33200.0,20.6701,20.6746,20.6475,20.6656,33200.0
2011-04-04 13:55:00,45.73,45.76,45.72,45.73,28800.0,20.6656,20.6791,20.6611,20.6656,28800.0
2011-04-04 14:00:00,45.74,45.76,45.69,45.75,87500.0,20.6701,20.6791,20.6475,20.6746,87500.0
2011-04-04 14:05:00,45.75,45.8,45.74,45.78,38900.0,20.6746,20.6972,20.6701,20.6882,38900.0
2011-04-04 14:10:00,45.79,45.82,45.77,45.77,38300.0,20.6927,20.7063,20.6837,20.6837,38300.0
2011-04-04 14:15:00,45.77,45.8,45.77,45.79,16300.0,20.6837,20.6972,20.6837,20.6927,16300.0
2011-04-04 14:20:00,45.78,45.79,45.76,45.76,30900.0,20.6882,20.6927,20.6791,20.6791,30900.0
2011-04-04 14:25:00,45.77,45.83,45.76,45.81,33200.0,20.6837,20.7108,20.6791,20.7017,33200.0
2011-04-04 14:30:00,45.82,45.85,45.81,45.84,27200.0,20.7063,20.7198,20.7017,20.7153,27200.0
2011-04-04 14:35:00,45.84,45.85,45.83,45.84,21100.0,20.7153,20.7198,20.7108,20.7153,21100.0
2011-04-04 14:40:00,45.85,45.85,45.81,45.83,31200.0,20.7198,20.7198,20.7017,20.7108,31200.0
2011-04-04 14:45:00,45.83,45.84,45.8,45.8,31600.0,20.7108,20.7153,20.6972,20.6972,31600.0
2011-04-04 14:50:00,45.81,45.83,45.8,45.83,54500.0,20.7017,20.7108,20.6972,20.7108,54500.0
2011-04-04 14:55:00,45.83,45.85,45.78,45.8,76700.0,20.7108,20.7198,20.6882,20.6972,76700.0
2011-04-04 15:00:00,45.79,45.8,45.77,45.78,76800.0,20.6927,20.6972,20.6837,20.6882,76800.0
2011-04-04 15:05:00,45.79,45.81,45.75,45.8,59200.0,20.6927,20.7017,20.6746,20.6972,59200.0
2011-04-04 15:10:00,45.81,45.84,45.8,45.83,22700.0,20.7017,20.7153,20.6972,20.7108,22700.0
2011-04-04 15:15:00,45.83,45.86,45.82,45.85,45100.0,20.7108,20.7243,20.7063,20.7198,45100.0
2011-04-04 15:20:00,45.85,45.9,45.85,45.88,63300.0,20.7198,20.7424,20.7198,20.7334,63300.0
2011-04-04 15:25:00,45.87,45.91,45.86,45.91,95000.0,20.7289,20.7469,20.7243,20.7469,95000.0
2011-04-04 15:30:00,45.91,45.91,45.85,45.87,100600.0,20.7469,20.7469,20.7198,20.7289,100600.0
2011-04-04 15:35:00,45.87,45.9,45.86,45.9,74100.0,20.7289,20.7424,20.7243,20.7424,74100.0
2011-04-04 15:40:00,45.9,45.91,45.87,45.91,140500.0,20.7424,20.7469,20.7289,20.7469,140500.0
2011-04-04 15:45:00,45.91,45.92,45.87,45.9,181100.0,20.7469,20.7514,20.7289,20.7424,181100.0
2011-04-04 15:50:00,45.9,45.91,45.87,45.88,215300.0,20.7424,20.7469,20.7289,20.7334,215300.0
2011-04-04 15:55:00,45.88,45.92,45.87,45.9,160700.0,20.7334,20.7514,20.7289,20.7424,160700.0
2011-04-05 09:30:00,46.41,46.44,46.37,46.38,267000.0,20.9729,20.9864,20.9548,20.9593,267000.0
2011-04-05 09:35:00,46.38,46.46,46.38,46.44,207900.0,20.9593,20.9955,20.9593,20.9864,207900.0
2011-04-05 09:40:00,46.44,46.5,46.4,46.5,231200.0,20.9864,21.0136,20.9684,21.0136,231200.0
2011-04-05 09:45:00,46.5,46.54,46.41,46.48,201100.0,21.0136,21.0316,20.9729,21.0045,201100.0
2011-04-05 09:50:00,46.47,46.52,46.42,46.46,160500.0,21.0,21.0226,20.9774,20.9955,160500.0
2011-04-05 09:55:00,46.46,46.48,46.44,46.48,145500.0,20.9955,21.0045,20.9864,21.0045,145500.0
2011-04-05 10:00:00,46.47,46.5,46.45,46.49,136800.0,21.0,21.0136,20.991,21.009,136800.0
2011-04-05 10:05:00,46.49,46.52,46.45,46.5,206000.0,21.009,21.0226,20.991,21.0136,206000.0
2011-04-05 10:10:00,46.5,46.56,46.5,46.51,159200.0,21.0136,21.0407,21.0136,21.0181,159200.0
2011-04-05 10:15:00,46.51,46.55,46.49,46.52,80900.0,21.0181,21.0361,21.009,21.0226,80900.0
2011-04-05 10:20:00,46.52,46.59,46.51,46.58,99100.0,21.0226,21.0542,21.0181,21.0497,99100.0
2011-04-05 10:25:00,46.58,46.72,46.54,46.58,245400.0,21.0497,21.113,21.0316,21.0497,245400.0
2011-04-05 10:30:00,46.57,46.66,46.57,46.63,219600.0,21.0452,21.0859,21.0452,21.0723,219600.0
2011-04-05 10:35:00,46.62,46.75,46.6,46.71,214700.0,21.0678,21.1265,21.0587,21.1085,214700.0
2011-04-05 10:40:00,46.71,46.71,46.63,46.64,89700.0,21.1085,21.1085,21.0723,21.0768,89700.0
2011-04-05 10:45:00,46.65,46.69,46.57,46.58,107300.0,21.0813,21.0994,21.0452,21.0497,107300.0
2011-04-05 10:50:00,46.57,46.63,46.53,46.63,70100.0,21.0452,21.0723,21.0271,21.0723,70100.0
2011-04-05 10:55:00,46.63,46.66,46.6,46.66,59200.0,21.0723,21.0859,21.0587,21.0859,59200.0
2011-04-05 11:00:00,46.66,46.7,46.63,46.67,102400.0,21.0859,21.1039,21.0723,21.0904,102400.0
2011-04-05 11:05:00,46.67,46.68,46.62,46.63,43100.0,21.0904,21.0949,21.0678,21.0723,43100.0
2011-04-05 11:10:00,46.62,46.63,46.59,46.63,38600.0,21.0678,21.0723,21.0542,21.0723,38600.0
2011-04-05 11:15:00,46.63,46.68,46.6,46.64,59100.0,21.0723,21.0949,21.0587,21.0768,59100.0
2011-04-05 11:20:00,46.65,46.65,46.6,46.65,132700.0,21.0813,21.0813,21.0587,21.0813,132700.0
2011-04-05 11:25:00,46.65,46.7,46.61,46.64,95300.0,21.0813,21.1039,21.0633,21.0768,95300.0
2011-04-05 11:30:00,46.63,46.64,46.57,46.59,82400.0,21.0723,21.0768,21.0452,21.0542,82400.0
2011-04-05 11:35:00,46.59,46.67,46.56,46.65,69000.0,21.0542,21.0904,21.0407,21.0813,69000.0
2011-04-05 11:40:00,46.66,46.67,46.65,46.66,50200.0,21.0859,21.0904,21.0813,21.0859,50200.0
2011-04-05 11:45:00,46.67,46.72,46.66,46.69,66700.0,21.0904,21.113,21.0859,21.0994,66700.0
2011-04-05 11:50:00,46.69,46.72,46.68,46.71,61200.0,21.0994,21.113,21.0949,21.1085,61200.0
2011-04-05 11:55:00,46.72,46.75,46.71,46.75,44500.0,21.113,21.1265,21.1085,21.1265,44500.0
2011-04-05 12:00:00,46.75,46.76,46.73,46.75,90200.0,21.1265,21.131,21.1175,21.1265,90200.0
2011-04-05 12:05:00,46.75,46.78,46.74,46.76,47100.0,21.1265,21.1401,21.122,21.131,47100.0
2011-04-05 12:10:00,46.76,46.78,46.75,46.78,40400.0,21.131,21.1401,21.1265,21.1401,40400.0
2011-04-05 12:15:00,46.78,46.8,46.75,46.79,82700.0,21.1401,21.1491,21.1265,21.1446,82700.0
2011-04-05 12:20:00,46.8,46.84,46.8,46.83,71000.0,21.1491,21.1672,21.1491,21.1627,71000.0
2011-04-05 12:25:00,46.82,46.88,46.8,46.88,58500.0,21.1582,21.1853,21.1491,21.1853,58500.0
2011-04-05 12:30:00,46.88,46.91,46.87,46.89,83800.0,21.1853,21.1988,21.1808,21.1898,83800.0
2011-04-05 12:35:00,46.89,46.93,46.84,46.9,193800.0,21.1898,21.2079,21.1672,21.1943,193800.0
2011-04-05 12:40:00,46.89,46.95,46.86,46.92,111000.0,21.1898,21.2169,21.1762,21.2034,111000.0
2011-04-05 12:45:00,46.92,46.92,46.87,46.88,48100.0,21.2034,21.2034,21.1808,21.1853,48100.0
2011-04-05 12:50:00,46.89,46.95,46.88,46.92,105400.0,21.1898,21.2169,21.1853,21.2034,105400.0
2011-04-05 12:55:00,46.92,46.96,46.9,46.95,79200.0,21.2034,21.2214,21.1943,21.2169,79200.0
2011-04-05 13:00:00,46.95,46.96,46.9,46.92,54300.0,21.2169,21.2214,21.1943,21.2034,54300.0
2011-04-05 13:05:00,46.93,46.95,46.9,46.93,55100.0,21.2079,21.2169,21.1943,21.2079,55100.0
2011-04-05 13:10:00,46.94,46.98,46.93,46.96,108600.0,21.2124,21.2305,21.2079,21.2214,108600.0
2011-04-05 13:15:00,46.97,46.97,46.95,46.95,54100.0,21.2259,21.2259,21.2169,21.2169,54100.0
2011-04-05 13:20:00,46.94,46.96,46.92,46.94,38400.0,21.2124,21.2214,21.2034,21.2124,38400.0
2011-04-05 13:25:00,46.95,46.95,46.9,46.93,43800.0,21.2169,21.2169,21.1943,21.2079,43800.0
2011-04-05 13:30:00,46.94,46.95,46.91,46.92,49100.0,21.2124,21.2169,21.1988,21.2034,49100.0
2011-04-05 13:35:00,46.92,46.93,46.9,46.92,20100.0,21.2034,21.2079,21.1943,21.2034,20100.0
2011-04-05 13:40:00,46.92,46.95,46.91,46.94,25400.0,21.2034,21.2169,21.1988,21.2124,25400.0
2011-04-05 13:45:00,46.93,47.0,46.9,46.98,122900.0,21.2079,21.2395,21.1943,21.2305,122900.0
2011-04-05 13:50:00,46.98,46.98,46.92,46.93,39400.0,21.2305,21.2305,21.2034,21.2079,39400.0
2011-04-05 13:55:00,46.94,46.94,46.9,46.91,51500.0,21.2124,21.2124,21.1943,21.1988,51500.0
2011-04-05 14:00:00,46.9,46.95,46.87,46.93,91900.0,21.1943,21.2169,21.1808,21.2079,91900.0
2011-04-05 14:05:00,46.92,46.95,46.91,46.95,61200.0,21.2034,21.2169,21.1988,21.2169,61200.0
2011-04-05 14:10:00,46.95,46.95,46.9,46.92,37000.0,21.2169,21.2169,21.1943,21.2034,37000.0
2011-04-05 14:15:00,46.92,46.94,46.9,46.94,31700.0,21.2034,21.2124,21.1943,21.2124,31700.0
2011-04-05 14:20:00,46.94,46.99,46.93,46.95,69300.0,21.2124,21.235,21.2079,21.2169,69300.0
2011-04-05 14:25:00,46.96,46.97,46.94,46.96,31700.0,21.2214,21.2259,21.2124,21.2214,31700.0
2011-04-05 14:30:00,46.95,47.04,46.94,47.0,174200.0,21.2169,21.2576,21.2124,21.2395,174200.0
2011-04-05 14:35:00,47.0,47.01,46.96,46.98,70900.0,21.2395,21.244,21.2214,21.2305,70900.0
2011-04-05 14:40:00,46.98,47.03,46.94,46.94,120200.0,21.2305,21.2531,21.2124,21.2124,120200.0
2011-04-05 14:45:00,46.94,46.96,46.91,46.93,68100.0,21.2124,21.2214,21.1988,21.2079,68100.0
2011-04-05 14:50:00,46.94,46.94,46.89,46.92,50900.0,21.2124,21.2124,21.1898,21.2034,50900.0
2011-04-05 14:55:00,46.91,46.94,46.87,46.92,50500.0,21.1988,21.2124,21.1808,21.2034,50500.0
2011-04-05 15:00:00,46.93,46.93,46.89,46.92,33800.0,21.2079,21.2079,21.1898,21.2034,33800.0
2011-04-05 15:05:00,46.92,46.95,46.87,46.87,68100.0,21.2034,21.2169,21.1808,21.1808,68100.0
2011-04-05 15:10:00,46.88,46.89,46.83,46.86,96900.0,21.1853,21.1898,21.1627,21.1762,96900.0
2011-04-05 15:15:00,46.86,46.86,46.73,46.75,142300.0,21.1762,21.1762,21.1175,21.1265,142300.0
2011-04-05 15:20:00,46.74,46.8,46.74,46.8,55600.0,21.122,21.1491,21.122,21.1491,55600.0
2011-04-05 15:25:00,46.79,46.83,46.74,46.75,108700.0,21.1446,21.1627,21.122,21.1265,108700.0
2011-04-05 15:30:00,46.75,46.76,46.7,46.7,95000.0,21.1265,21.131,21.1039,21.1039,95000.0
2011-04-05 15:35:00,46.7,46.75,46.69,46.7,111300.0,21.1039,21.1265,21.0994,21.1039,111300.0
2011-04-05 15:40:00,46.69,46.73,46.69,46.72,203800.0,21.0994,21.1175,21.0994,21.113,203800.0
2011-04-05 15:45:00,46.71,46.75,46.68,46.71,248000.0,21.1085,21.1265,21.0949,21.1085,248000.0
2011-04-05 15:50:00,46.72,46.74,46.69,46.74,258900.0,21.113,21.122,21.0994,21.122,258900.0
2011-04-05 15:55:00,46.73,46.76,46.73,46.75,214900.0,21.1175,21.131,21.1175,21.1265,214900.0
2011-04-06 09:30:00,46.51,46.63,46.4,46.54,354100.0,21.0181,21.0723,20.9684,21.0316,354100.0
2011-04-06 09:35:00,46.54,46.68,46.51,46.66,249900.0,21.0316,21.0949,21.0181,21.0859,249900.0
2011-04-06 09:40:00,46.67,46.77,46.56,46.77,428800.0,21.0904,21.1356,21.0407,21.1356,428800.0
2011-04-06 09:45:00,46.77,46.8,46.69,46.72,133300.0,21.1356,21.1491,21.0994,21.113,133300.0
2011-04-06 09:50:00,46.72,46.75,46.7,46.71,83100.0,21.113,21.1265,21.1039,21.1085,83100.0
2011-04-06 09:55:00,46.71,46.76,46.71,46.76,121200.0,21.1085,21.131,21.1085,21.131,121200.0
2011-04-06 10:00:00,46.76,46.81,46.75,46.76,135200.0,21.131,21.1536,21.1265,21.131,135200.0
2011-04-06 10:05:00,46.76,46.83,46.75,46.81,172600.0,21.131,21.1627,21.1265,21.1536,172600.0
2011-04-06 10:10:00,46.8,46.83,46.76,46.78,67200.0,21.1491,21.1627,21.131,21.1401,67200.0
2011-04-06 10:15:00,46.79,46.82,46.75,46.8,61300.0,21.1446,21.1582,21.1265,21.1491,61300.0
2011-04-06 10:20:00,46.81,46.82,46.77,46.82,107400.0,21.1536,21.1582,21.1356,21.1582,107400.0
2011-04-06 10:25:00,46.82,46.88,46.82,46.87,214200.0,21.1582,21.1853,21.1582,21.1808,214200.0
2011-04-06 10:30:00,46.88,46.89,46.86,46.89,81200.0,21.1853,21.1898,21.1762,21.1898,81200.0
2011-04-06 10:35:00,46.88,46.91,46.86,46.89,115000.0,21.1853,21.1988,21.1762,21.1898,115000.0
2011-04-06 10:40:00,46.9,46.94,46.87,46.93,112900.0,21.1943,21.2124,21.1808,21.2079,112900.0
2011-04-06 10:45:00,46.92,46.92,46.87,46.91,86500.0,21.2034,21.2034,21.1808,21.1988,86500.0
2011-04-06 10:50:00,46.9,46.95,46.89,46.95,122700.0,21.1943,21.2169,21.1898,21.2169,122700.0
2011-04-06 10:55:00,46.95,46.95,46.88,46.91,75600.0,21.2169,21.2169,21.1853,21.1988,75600.0
2011-04-06 11:00:00,46.9,46.91,46.8,46.9,327900.0,21.1943,21.1988,21.1491,21.1943,327900.0
2011-04-06 11:05:00,46.91,46.91,46.85,46.86,158600.0,21.1988,21.1988,21.1717,21.1762,158600.0
2011-04-06 11:10:00,46.85,46.87,46.8,46.81,150300.0,21.1717,21.1808,21.1491,21.1536,150300.0
2011-04-06 11:15:00,46.8,46.89,46.78,46.86,214100.0,21.1491,21.1898,21.1401,21.1762,214100.0
2011-04-06 11:20:00,46.86,46.92,46.84,46.92,121300.0,21.1762,21.2034,21.1672,21.2034,121300.0
2011-04-06 11:25:00,46.91,46.92,46.85,46.91,67300.0,21.1988,21.2034,21.1717,21.1988,67300.0
2011-04-06 11:30:00,46.91,46.95,46.87,46.9,130500.0,21.1988,21.2169,21.1808,21.1943,130500.0
2011-04-06 11:35:00,46.9,46.92,46.86,46.91,61700.0,21.1943,21.2034,21.1762,21.1988,61700.0
2011-04-06 11:40:00,46.9,46.94,46.9,46.91,66100.0,21.1943,21.2124,21.1943,21.1988,66100.0
2011-04-06 11:45:00,46.9,46.94,46.87,46.93,124900.0,21.1943,21.2124,21.1808,21.2079,124900.0
2011-04-06 11:50:00,46.92,46.97,46.9,46.97,122900.0,21.2034,21.2259,21.1943,21.2259,122900.0
2011-04-06 11:55:00,46.98,46.98,46.89,46.9,82900.0,21.2305,21.2305,21.1898,21.1943,82900.0
2011-04-06 12:00:00,46.89,46.96,46.87,46.95,106800.0,21.1898,21.2214,21.1808,21.2169,106800.0
2011-04-06 12:05:00,46.95,46.96,46.91,46.92,56000.0,21.2169,21.2214,21.1988,21.2034,56000.0
2011-04-06 12:10:00,46.91,46.95,46.91,46.93,100200.0,21.1988,21.2169,21.1988,21.2079,100200.0
2011-04-06 12:15:00,46.93,46.93,46.85,46.86,70600.0,21.2079,21.2079,21.1717,21.1762,70600.0
2011-04-06 12:20:00,46.86,46.87,46.82,46.84,51100.0,21.1762,21.1808,21.1582,21.1672,51100.0
2011-04-06 12:25:00,46.84,46.88,46.82,46.84,38900.0,21.1672,21.1853,21.1582,21.1672,38900.0
2011-04-06 12:30:00,46.83,46.92,46.83,46.83,34800.0,21.1627,21.2034,21.1627,21.1627,34800.0
2011-04-06 12:35:00,46.84,46.84,46.74,46.77,95000.0,21.1672,21.1672,21.122,21.1356,95000.0
2011-04-06 12:40:00,46.78,46.78,46.73,46.75,101300.0,21.1401,21.1401,21.1175,21.1265,101300.0
2011-04-06 12:45:00,46.75,46.75,46.7,46.71,103800.0,21.1265,21.1265,21.1039,21.1085,103800.0
2011-04-06 12:50:00,46.72,46.74,46.7,46.71,33100.0,21.113,21.122,21.1039,21.1085,33100.0
2011-04-06 12:55:00,46.71,46.75,46.71,46.74,33600.0,21.1085,21.1265,21.1085,21.122,33600.0
2011-04-06 13:00:00,46.73,46.77,46.72,46.72,47500.0,21.1175,21.1356,21.113,21.113,47500.0
2011-04-06 13:05:00,46.73,46.75,46.72,46.74,30400.0,21.1175,21.1265,21.113,21.122,30400.0
2011-04-06 13:10:00,46.73,46.77,46.73,46.76,16400.0,21.1175,21.1356,21.1175,21.131,16400.0
2011-04-06 13:15:00,46.76,46.78,46.73,46.74,75700.0,21.131,21.1401,21.1175,21.122,75700.0
2011-04-06 13:20:00,46.75,46.77,46.74,46.77,19000.0,21.1265,21.1356,21.122,21.1356,19000.0
2011-04-06 13:25:00,46.76,46.8,46.76,46.78,31000.0,21.131,21.1491,21.131,21.1401,31000.0
2011-04-06 13:30:00,46.77,46.78,46.74,46.76,36000.0,21.1356,21.1401,21.122,21.131,36000.0
2011-04-06 13:35:00,46.76,46.78,46.74,46.74,26900.0,21.131,21.1401,21.122,21.122,26900.0
2011-04-06 13:40:00,46.75,46.78,46.72,46.76,50500.0,21.1265,21.1401,21.113,21.131,50500.0
2011-04-06 13:45:00,46.76,46.81,46.76,46.79,26300.0,21.131,21.1536,21.131,21.1446,26300.0
2011-04-06 13:50:00,46.79,46.81,46.75,46.75,30000.0,21.1446,21.1536,21.1265,21.1265,30000.0
2011-04-06 13:55:00,46.76,46.84,46.75,46.84,18200.0,21.131,21.1672,21.1265,21.1672,18200.0
2011-04-06 14:00:00,46.83,46.84,46.8,46.82,24600.0,21.1627,21.1672,21.1491,21.1582,24600.0
2011-04-06 14:05:00,46.82,46.86,46.81,46.84,21500.0,21.1582,21.1762,21.1536,21.1672,21500.0
2011-04-06 14:10:00,46.84,46.88,46.8,46.85,26400.0,21.1672,21.1853,21.1491,21.1717,26400.0
2011-04-06 14:15:00,46.85,46.86,46.8,46.85,24700.0,21.1717,21.1762,21.1491,21.1717,24700.0
2011-04-06 14:20:00,46.85,46.88,46.83,46.87,31400.0,21.1717,21.1853,21.1627,21.1808,31400.0
2011-04-06 14:25:00,46.86,46.88,46.82,46.82,46800.0,21.1762,21.1853,21.1582,21.1582,46800.0
2011-04-06 14:30:00,46.83,46.89,46.83,46.87,27200.0,21.1627,21.1898,21.1627,21.1808,27200.0
2011-04-06 14:35:00,46.87,46.9,46.86,46.89,39100.0,21.1808,21.1943,21.1762,21.1898,39100.0
2011-04-06 14:40:00,46.88,46.89,46.82,46.87,37300.0,21.1853,21.1898,21.1582,21.1808,37300.0
2011-04-06 14:45:00,46.87,46.91,46.84,46.84,25200.0,21.1808,21.1988,21.1672,21.1672,25200.0
2011-04-06 14:50:00,46.85,46.89,46.83,46.83,22900.0,21.1717,21.1898,21.1627,21.1627,22900.0
2011-04-06 14:55:00,46.83,46.89,46.81,46.85,29000.0,21.1627,21.1898,21.1536,21.1717,29000.0
2011-04-06 15:00:00,46.86,46.9,46.85,46.88,24600.0,21.1762,21.1943,21.1717,21.1853,24600.0
2011-04-06 15:05:00,46.88,46.88,46.85,46.87,24900.0,21.1853,21.1853,21.1717,21.1808,24900.0
2011-04-06 15:10:00,46.87,46.89,46.86,46.87,29600.0,21.1808,21.1898,21.1762,21.1808,29600.0
2011-04-06 15:15:00,46.86,46.89,46.86,46.87,24900.0,21.1762,21.1898,21.1762,21.1808,24900.0
2011-04-06 15:20:00,46.87,46.88,46.85,46.87,52800.0,21.1808,21.1853,21.1717,21.1808,52800.0
2011-04-06 15:25:00,46.86,46.89,46.85,46.88,59900.0,21.1762,21.1898,21.1717,21.1853,59900.0
2011-04-06 15:30:00,46.88,46.89,46.84,46.85,73800.0,21.1853,21.1898,21.1672,21.1717,73800.0
2011-04-06 15:35:00,46.85,46.88,46.85,46.87,52900.0,21.1717,21.1853,21.1717,21.1808,52900.0
2011-04-06 15:40:00,46.86,46.87,46.85,46.86,65900.0,21.1762,21.1808,21.1717,21.1762,65900.0
2011-04-06 15:45:00,46.85,46.87,46.85,46.85,75000.0,21.1717,21.1808,21.1717,21.1717,75000.0
2011-04-06 15:50:00,46.85,46.9,46.84,46.89,212600.0,21.1717,21.1943,21.1672,21.1898,212600.0
2011-04-06 15:55:00,46.88,46.89,46.86,46.87,216900.0,21.1853,21.1898,21.1762,21.1808,216900.0
2011-04-07 09:30:00,46.79,46.86,46.68,46.86,182400.0,21.1446,21.1762,21.0949,21.1762,182400.0
2011-04-07 09:35:00,46.86,46.9,46.82,46.86,151200.0,21.1762,21.1943,21.1582,21.1762,151200.0
2011-04-07 09:40:00,46.85,46.93,46.85,46.91,104900.0,21.1717,21.2079,21.1717,21.1988,104900.0
2011-04-07 09:45:00,46.91,46.95,46.88,46.91,73300.0,21.1988,21.2169,21.1853,21.1988,73300.0
2011-04-07 09:50:00,46.9,46.93,46.88,46.93,138300.0,21.1943,21.2079,21.1853,21.2079,138300.0
2011-04-07 09:55:00,46.93,46.93,46.88,46.9,77800.0,21.2079,21.2079,21.1853,21.1943,77800.0
2011-04-07 10:00:00,46.91,46.92,46.87,46.89,43400.0,21.1988,21.2034,21.1808,21.1898,43400.0
2011-04-07 10:05:00,46.9,46.91,46.86,46.91,37600.0,21.1943,21.1988,21.1762,21.1988,37600.0
2011-04-07 10:10:00,46.91,46.91,46.83,46.83,65500.0,21.1988,21.1988,21.1627,21.1627,65500.0
2011-04-07 10:15:00,46.84,46.85,46.78,46.82,125500.0,21.1672,21.1717,21.1401,21.1582,125500.0
2011-04-07 10:20:00,46.82,46.85,46.8,46.83,66000.0,21.1582,21.1717,21.1491,21.1627,66000.0
2011-04-07 10:25:00,46.83,46.9,46.82,46.84,61100.0,21.1627,21.1943,21.1582,21.1672,61100.0
2011-04-07 10:30:00,46.83,46.85,46.79,46.79,34400.0,21.1627,21.1717,21.1446,21.1446,34400.0
2011-04-07 10:35:00,46.79,46.79,46.53,46.74,152500.0,21.1446,21.1446,21.0271,21.122,152500.0
2011-04-07 10:40:00,46.74,46.77,46.54,46.72,121000.0,21.122,21.1356,21.0316,21.113,121000.0
2011-04-07 10:45:00,46.73,46.81,46.61,46.79,163100.0,21.1175,21.1536,21.0633,21.1446,163100.0
2011-04-07 10:50:00,46.79,46.9,46.72,46.89,135900.0,21.1446,21.1943,21.113,21.1898,135900.0
2011-04-07 10:55:00,46.89,46.9,46.77,46.81,51000.0,21.1898,21.1943,21.1356,21.1536,51000.0
2011-04-07 11:00:00,46.8,46.81,46.74,46.79,44000.0,21.1491,21.1536,21.122,21.1446,44000.0
2011-04-07 11:05:00,46.78,46.88,46.78,46.8,64400.0,21.1401,21.1853,21.1401,21.1491,64400.0
2011-04-07 11:10:00,46.8,46.83,46.75,46.79,52900.0,21.1491,21.1627,21.1265,21.1446,52900.0
2011-04-07 11:15:00,46.8,46.82,46.67,46.67,75300.0,21.1491,21.1582,21.0904,21.0904,75300.0
2011-04-07 11:20:00,46.67,46.8,46.61,46.8,71200.0,21.0904,21.1491,21.0633,21.1491,71200.0
2011-04-07 11:25:00,46.79,46.88,46.73,46.87,102100.0,21.1446,21.1853,21.1175,21.1808,102100.0
2011-04-07 11:30:00,46.87,46.88,46.75,46.76,113900.0,21.1808,21.1853,21.1265,21.131,113900.0
2011-04-07 11:35:00,46.76,46.77,46.7,46.75,49300.0,21.131,21.1356,21.1039,21.1265,49300.0
2011-04-07 11:40:00,46.74,46.83,46.74,46.82,37700.0,21.122,21.1627,21.122,21.1582,37700.0
2011-04-07 11:45:00,46.82,46.82,46.67,46.69,47600.0,21.1582,21.1582,21.0904,21.0994,47600.0
2011-04-07 11:50:00,46.69,46.76,46.68,46.76,20300.0,21.0994,21.131,21.0949,21.131,20300.0
2011-04-07 11:55:00,46.75,46.9,46.72,46.87,76300.0,21.1265,21.1943,21.113,21.1808,76300.0
2011-04-07 12:00:00,46.86,46.88,46.77,46.77,38500.0,21.1762,21.1853,21.1356,21.1356,38500.0
2011-04-07 12:05:00,46.78,46.86,46.77,46.84,24200.0,21.1401,21.1762,21.1356,21.1672,24200.0
2011-04-07 12:10:00,46.83,46.89,46.81,46.81,99600.0,21.1627,21.1898,21.1536,21.1536,99600.0
2011-04-07 12:15:00,46.81,46.84,46.78,46.83,71700.0,21.1536,21.1672,21.1401,21.1627,71700.0
2011-04-07 12:20:00,46.83,46.84,46.76,46.77,34500.0,21.1627,21.1672,21.131,21.1356,34500.0
2011-04-07 12:25:00,46.76,46.81,46.76,46.77,9300.0,21.131,21.1536,21.131,21.1356,9300.0
2011-04-07 12:30:00,46.77,46.78,46.74,46.78,46100.0,21.1356,21.1401,21.122,21.1401,46100.0
2011-04-07 12:35:00,46.79,46.88,46.77,46.86,56000.0,21.1446,21.1853,21.1356,21.1762,56000.0
2011-04-07 12:40:00,46.85,46.89,46.85,46.85,39400.0,21.1717,21.1898,21.1717,21.1717,39400.0
2011-04-07 12:45:00,46.85,46.85,46.8,46.81,9700.0,21.1717,21.1717,21.1491,21.1536,9700.0
2011-04-07 12:50:00,46.81,46.86,46.79,46.79,18700.0,21.1536,21.1762,21.1446,21.1446,18700.0
2011-04-07 12:55:00,46.79,46.83,46.78,46.82,17700.0,21.1446,21.1627,21.1401,21.1582,17700.0
2011-04-07 13:00:00,46.81,46.81,46.77,46.77,17800.0,21.1536,21.1536,21.1356,21.1356,17800.0
2011-04-07 13:05:00,46.77,46.82,46.77,46.79,16700.0,21.1356,21.1582,21.1356,21.1446,16700.0
2011-04-07 13:10:00,46.79,46.81,46.75,46.76,20700.0,21.1446,21.1536,21.1265,21.131,20700.0
2011-04-07 13:15:00,46.76,46.78,46.75,46.77,30500.0,21.131,21.1401,21.1265,21.1356,30500.0
2011-04-07 13:20:00,46.77,46.81,46.77,46.78,36300.0,21.1356,21.1536,21.1356,21.1401,36300.0
2011-04-07 13:25:00,46.78,46.79,46.75,46.77,13900.0,21.1401,21.1446,21.1265,21.1356,13900.0
2011-04-07 13:30:00,46.76,46.77,46.75,46.76,22800.0,21.131,21.1356,21.1265,21.131,22800.0
2011-04-07 13:35:00,46.76,46.78,46.75,46.75,20300.0,21.131,21.1401,21.1265,21.1265,20300.0
2011-04-07 13:40:00,46.75,46.77,46.73,46.76,29800.0,21.1265,21.1356,21.1175,21.131,29800.0
2011-04-07 13:45:00,46.77,46.79,46.76,46.78,43300.0,21.1356,21.1446,21.131,21.1401,43300.0
2011-04-07 13:50:00,46.78,46.8,46.76,46.79,24200.0,21.1401,21.1491,21.131,21.1446,24200.0
2011-04-07 13:55:00,46.8,46.82,46.76,46.78,36500.0,21.1491,21.1582,21.131,21.1401,36500.0
2011-04-07 14:00:00,46.79,46.86,46.79,46.84,52400.0,21.1446,21.1762,21.1446,21.1672,52400.0
2011-04-07 14:05:00,46.84,46.84,46.77,46.77,39400.0,21.1672,21.1672,21.1356,21.1356,39400.0
2011-04-07 14:10:00,46.77,46.79,46.75,46.78,38700.0,21.1356,21.1446,21.1265,21.1401,38700.0
2011-04-07 14:15:00,46.78,46.79,46.73,46.79,15300.0,21.1401,21.1446,21.1175,21.1446,15300.0
2011-04-07 14:20:00,46.79,46.79,46.75,46.77,13300.0,21.1446,21.1446,21.1265,21.1356,13300.0
2011-04-07 14:25:00,46.77,46.77,46.72,46.72,44400.0,21.1356,21.1356,21.113,21.113,44400.0
2011-04-07 14:30:00,46.73,46.75,46.71,46.71,33600.0,21.1175,21.1265,21.1085,21.1085,33600.0
2011-04-07 14:35:00,46.71,46.75,46.7,46.73,38100.0,21.1085,21.1265,21.1039,21.1175,38100.0
2011-04-07 14:40:00,46.73,46.74,46.7,46.73,49000.0,21.1175,21.122,21.1039,21.1175,49000.0
2011-04-07 14:45:00,46.73,46.74,46.7,46.7,70000.0,21.1175,21.122,21.1039,21.1039,70000.0
2011-04-07 14:50:00,46.71,46.78,46.69,46.78,55800.0,21.1085,21.1401,21.0994,21.1401,55800.0
2011-04-07 14:55:00,46.77,46.78,46.75,46.76,34200.0,21.1356,21.1401,21.1265,21.131,34200.0
2011-04-07 15:00:00,46.76,46.76,46.7,46.73,44500.0,21.131,21.131,21.1039,21.1175,44500.0
2011-04-07 15:05:00,46.74,46.77,46.7,46.76,203000.0,21.122,21.1356,21.1039,21.131,203000.0
2011-04-07 15:10:00,46.77,46.78,46.75,46.77,58600.0,21.1356,21.1401,21.1265,21.1356,58600.0
2011-04-07 15:15:00,46.77,46.82,46.75,46.81,60100.0,21.1356,21.1582,21.1265,21.1536,60100.0
2011-04-07 15:20:00,46.81,46.82,46.78,46.8,74100.0,21.1536,21.1582,21.1401,21.1491,74100.0
2011-04-07 15:25:00,46.81,46.82,46.8,46.81,71500.0,21.1536,21.1582,21.1491,21.1536,71500.0
2011-04-07 15:30:00,46.82,46.83,46.8,46.8,98700.0,21.1582,21.1627,21.1491,21.1491,98700.0
2011-04-07 15:35:00,46.8,46.82,46.8,46.81,39300.0,21.1491,21.1582,21.1491,21.1536,39300.0
2011-04-07 15:40:00,46.8,46.82,46.8,46.81,110600.0,21.1491,21.1582,21.1491,21.1536,110600.0
2011-04-07 15:45:00,46.81,46.87,46.8,46.84,115400.0,21.1536,21.1808,21.1491,21.1672,115400.0
2011-04-07 15:50:00,46.84,46.9,46.83,46.89,228500.0,21.1672,21.1943,21.1627,21.1898,228500.0
2011-04-07 15:55:00,46.9,46.97,46.89,46.94,469500.0,21.1943,21.2259,21.1898,21.2124,469500.0
2011-04-08 09:30:00,47.43,47.45,47.26,47.33,363200.0,21.4338,21.4429,21.357,21.3886,363200.0
2011-04-08 09:35:00,47.33,47.4,47.26,47.27,212500.0,21.3886,21.4203,21.357,21.3615,212500.0
2011-04-08 09:40:00,47.26,47.29,47.24,47.25,109000.0,21.357,21.3706,21.348,21.3525,109000.0
2011-04-08 09:45:00,47.26,47.31,47.2,47.2,132800.0,21.357,21.3796,21.3299,21.3299,132800.0
2011-04-08 09:50:00,47.2,47.24,47.08,47.23,186700.0,21.3299,21.348,21.2757,21.3434,186700.0
2011-04-08 09:55:00,47.24,47.28,47.2,47.26,105200.0,21.348,21.366,21.3299,21.357,105200.0
2011-04-08 10:00:00,47.26,47.31,47.22,47.3,90000.0,21.357,21.3796,21.3389,21.3751,90000.0
2011-04-08 10:05:00,47.3,47.36,47.2,47.2,125400.0,21.3751,21.4022,21.3299,21.3299,125400.0
2011-04-08 10:10:00,47.2,47.35,47.2,47.34,70400.0,21.3299,21.3977,21.3299,21.3932,70400.0
2011-04-08 10:15:00,47.34,47.35,47.26,47.29,136000.0,21.3932,21.3977,21.357,21.3706,136000.0
2011-04-08 10:20:00,47.29,47.29,47.15,47.27,96300.0,21.3706,21.3706,21.3073,21.3615,96300.0
2011-04-08 10:25:00,47.28,47.29,47.23,47.23,44400.0,21.366,21.3706,21.3434,21.3434,44400.0
2011-04-08 10:30:00,47.24,47.3,47.23,47.27,51500.0,21.348,21.3751,21.3434,21.3615,51500.0
2011-04-08 10:35:00,47.25,47.3,47.23,47.26,57000.0,21.3525,21.3751,21.3434,21.357,57000.0
2011-04-08 10:40:00,47.26,47.34,47.26,47.3,90300.0,21.357,21.3932,21.357,21.3751,90300.0
2011-04-08 10:45:00,47.3,47.34,47.28,47.33,53800.0,21.3751,21.3932,21.366,21.3886,53800.0
2011-04-08 10:50:00,47.33,47.36,47.28,47.36,84300.0,21.3886,21.4022,21.366,21.4022,84300.0
2011-04-08 10:55:00,47.35,47.36,47.28,47.28,59100.0,21.3977,21.4022,21.366,21.366,59100.0
2011-04-08 11:00:00,47.28,47.33,47.22,47.32,79000.0,21.366,21.3886,21.3389,21.3841,79000.0
2011-04-08 11:05:00,47.32,47.34,47.28,47.34,78800.0,21.3841,21.3932,21.366,21.3932,78800.0
2011-04-08 11:10:00,47.34,47.34,47.28,47.31,76000.0,21.3932,21.3932,21.366,21.3796,76000.0
2011-04-08 11:15:00,47.31,47.32,47.27,47.27,175100.0,21.3796,21.3841,21.3615,21.3615,175100.0
2011-04-08 11:20:00,47.27,47.3,47.23,47.24,129100.0,21.3615,21.3751,21.3434,21.348,129100.0
2011-04-08 11:25:00,47.23,47.24,47.13,47.14,82600.0,21.3434,21.348,21.2983,21.3028,82600.0
2011-04-08 11:30:00,47.14,47.18,47.11,47.16,119800.0,21.3028,21.3208,21.2892,21.3118,119800.0
2011-04-08 11:35:00,47.17,47.19,47.1,47.12,135700.0,21.3163,21.3254,21.2847,21.2937,135700.0
2011-04-08 11:40:00,47.11,47.12,47.05,47.08,66500.0,21.2892,21.2937,21.2621,21.2757,66500.0
2011-04-08 11:45:00,47.08,47.08,46.99,47.0,338000.0,21.2757,21.2757,21.235,21.2395,338000.0
2011-04-08 11:50:00,46.99,47.01,46.97,46.99,187700.0,21.235,21.244,21.2259,21.235,187700.0
2011-04-08 11:55:00,46.99,46.99,46.89,46.92,159000.0,21.235,21.235,21.1898,21.2034,159000.0
2011-04-08 12:00:00,46.92,46.94,46.88,46.91,90500.0,21.2034,21.2124,21.1853,21.1988,90500.0
2011-04-08 12:05:00,46.91,46.93,46.82,46.89,207600.0,21.1988,21.2079,21.1582,21.1898,207600.0
2011-04-08 12:10:00,46.88,46.89,46.82,46.87,70500.0,21.1853,21.1898,21.1582,21.1808,70500.0
2011-04-08 12:15:00,46.88,46.88,46.83,46.86,67100.0,21.1853,21.1853,21.1627,21.1762,67100.0
2011-04-08 12:20:00,46.86,46.87,46.79,46.81,84100.0,21.1762,21.1808,21.1446,21.1536,84100.0
2011-04-08 12:25:00,46.81,46.85,46.8,46.85,59300.0,21.1536,21.1717,21.1491,21.1717,59300.0
2011-04-08 12:30:00,46.84,46.96,46.83,46.91,93200.0,21.1672,21.2214,21.1627,21.1988,93200.0
2011-04-08 12:35:00,46.9,46.92,46.88,46.92,71500.0,21.1943,21.2034,21.1853,21.2034,71500.0
2011-04-08 12:40:00,46.92,46.92,46.82,46.82,54500.0,21.2034,21.2034,21.1582,21.1582,54500.0
2011-04-08 12:45:00,46.82,46.85,46.77,46.85,51300.0,21.1582,21.1717,21.1356,21.1717,51300.0
2011-04-08 12:50:00,46.85,46.88,46.83,46.86,32600.0,21.1717,21.1853,21.1627,21.1762,32600.0
2011-04-08 12:55:00,46.86,46.91,46.84,46.91,63900.0,21.1762,21.1988,21.1672,21.1988,63900.0
2011-04-08 13:00:00,46.91,46.94,46.89,46.91,30900.0,21.1988,21.2124,21.1898,21.1988,30900.0
2011-04-08 13:05:00,46.92,46.94,46.88,46.94,27500.0,21.2034,21.2124,21.1853,21.2124,27500.0
2011-04-08 13:10:00,46.95,47.04,46.92,46.99,112700.0,21.2169,21.2576,21.2034,21.235,112700.0
2011-04-08 13:15:00,47.0,47.05,46.99,47.05,54100.0,21.2395,21.2621,21.235,21.2621,54100.0
2011-04-08 13:20:00,47.04,47.09,47.02,47.02,49000.0,21.2576,21.2802,21.2485,21.2485,49000.0
2011-04-08 13:25:00,47.02,47.03,47.0,47.01,31900.0,21.2485,21.2531,21.2395,21.244,31900.0
2011-04-08 13:30:00,47.02,47.03,46.98,47.01,46100.0,21.2485,21.2531,21.2305,21.244,46100.0
2011-04-08 13:35:00,47.01,47.03,47.0,47.0,43000.0,21.244,21.2531,21.2395,21.2395,43000.0
2011-04-08 13:40:00,47.01,47.02,46.96,46.97,33800.0,21.244,21.2485,21.2214,21.2259,33800.0
2011-04-08 13:45:00,46.98,47.0,46.97,46.98,76000.0,21.2305,21.2395,21.2259,21.2305,76000.0
2011-04-08 13:50:00,47.0,47.03,46.98,47.0,85100.0,21.2395,21.2531,21.2305,21.2395,85100.0
2011-04-08 13:55:00,46.99,47.0,46.93,46.96,49000.0,21.235,21.2395,21.2079,21.2214,49000.0
2011-04-08 14:00:00,46.96,46.96,46.94,46.94,32500.0,21.2214,21.2214,21.2124,21.2124,32500.0
2011-04-08 14:05:00,46.94,46.95,46.92,46.92,21100.0,21.2124,21.2169,21.2034,21.2034,21100.0
2011-04-08 14:10:00,46.92,46.95,46.9,46.9,43500.0,21.2034,21.2169,21.1943,21.1943,43500.0
2011-04-08 14:15:00,46.9,46.95,46.89,46.93,39000.0,21.1943,21.2169,21.1898,21.2079,39000.0
2011-04-08 14:20:00,46.94,46.96,46.9,46.9,38800.0,21.2124,21.2214,21.1943,21.1943,38800.0
2011-04-08 14:25:00,46.91,46.93,46.87,46.93,61300.0,21.1988,21.2079,21.1808,21.2079,61300.0
2011-04-08 14:30:00,46.92,46.94,46.88,46.89,52600.0,21.2034,21.2124,21.1853,21.1898,52600.0
2011-04-08 14:35:00,46.89,46.9,46.85,46.89,116500.0,21.1898,21.1943,21.1717,21.1898,116500.0
2011-04-08 14:40:00,46.9,46.9,46.84,46.84,47000.0,21.1943,21.1943,21.1672,21.1672,47000.0
2011-04-08 14:45:00,46.84,46.86,46.78,46.82,109400.0,21.1672,21.1762,21.1401,21.1582,109400.0
2011-04-08 14:50:00,46.81,46.81,46.75,46.76,133300.0,21.1536,21.1536,21.1265,21.131,133300.0
2011-04-08 14:55:00,46.76,46.78,46.74,46.76,116600.0,21.131,21.1401,21.122,21.131,116600.0
2011-04-08 15:00:00,46.75,46.8,46.73,46.78,97600.0,21.1265,21.1491,21.1175,21.1401,97600.0
2011-04-08 15:05:00,46.77,46.86,46.76,46.79,128500.0,21.1356,21.1762,21.131,21.1446,128500.0
2011-04-08 15:10:00,46.79,46.81,46.75,46.76,49000.0,21.1446,21.1536,21.1265,21.131,49000.0
2011-04-08 15:15:00,46.76,46.77,46.72,46.77,73700.0,21.131,21.1356,21.113,21.1356,73700.0
2011-04-08 15:20:00,46.77,46.8,46.74,46.75,29200.0,21.1356,21.1491,21.122,21.1265,29200.0
2011-04-08 15:25:00,46.74,46.79,46.74,46.79,47400.0,21.122,21.1446,21.122,21.1446,47400.0
2011-04-08 15:30:00,46.79,46.82,46.75,46.77,56300.0,21.1446,21.1582,21.1265,21.1356,56300.0
2011-04-08 15:35:00,46.77,46.81,46.77,46.78,52200.0,21.1356,21.1536,21.1356,21.1401,52200.0
2011-04-08 15:40:00,46.78,46.83,46.76,46.76,93400.0,21.1401,21.1627,21.131,21.131,93400.0
2011-04-08 15:45:00,46.76,46.82,46.76,46.79,173000.0,21.131,21.1582,21.131,21.1446,173000.0
2011-04-08 15:50:00,46.79,46.79,46.75,46.78,251600.0,21.1446,21.1446,21.1265,21.1401,251600.0
2011-04-08 15:55:00,46.77,46.79,46.74,46.75,347400.0,21.1356,21.1446,21.122,21.1265,347400.0
2011-04-11 09:30:00,46.85,47.0,46.84,46.96,214600.0,21.1717,21.2395,21.1672,21.2214,214600.0
2011-04-11 09:35:00,46.96,46.97,46.86,46.91,90300.0,21.2214,21.2259,21.1762,21.1988,90300.0
2011-04-11 09:40:00,46.9,47.0,46.86,46.99,57300.0,21.1943,21.2395,21.1762,21.235,57300.0
2011-04-11 09:45:00,46.97,47.07,46.96,47.07,98800.0,21.2259,21.2711,21.2214,21.2711,98800.0
2011-04-11 09:50:00,47.07,47.1,47.03,47.08,110500.0,21.2711,21.2847,21.2531,21.2757,110500.0
2011-04-11 09:55:00,47.07,47.1,47.04,47.06,85000.0,21.2711,21.2847,21.2576,21.2666,85000.0
2011-04-11 10:00:00,47.06,47.08,47.0,47.04,161600.0,21.2666,21.2757,21.2395,21.2576,161600.0
2011-04-11 10:05:00,47.04,47.08,46.98,46.99,107900.0,21.2576,21.2757,21.2305,21.235,107900.0
2011-04-11 10:10:00,46.99,47.09,46.98,47.07,102300.0,21.235,21.2802,21.2305,21.2711,102300.0
2011-04-11 10:15:00,47.07,47.1,47.04,47.05,74300.0,21.2711,21.2847,21.2576,21.2621,74300.0
2011-04-11 10:20:00,47.05,47.07,47.01,47.05,50900.0,21.2621,21.2711,21.244,21.2621,50900.0
2011-04-11 10:25:00,47.05,47.1,47.01,47.09,113700.0,21.2621,21.2847,21.244,21.2802,113700.0
2011-04-11 10:30:00,47.1,47.1,47.01,47.07,99700.0,21.2847,21.2847,21.244,21.2711,99700.0
2011-04-11 10:35:00,47.07,47.13,47.05,47.12,130300.0,21.2711,21.2983,21.2621,21.2937,130300.0
2011-04-11 10:40:00,47.12,47.13,47.05,47.05,146100.0,21.2937,21.2983,21.2621,21.2621,146100.0
2011-04-11 10:45:00,47.06,47.14,47.02,47.14,87500.0,21.2666,21.3028,21.2485,21.3028,87500.0
2011-04-11 10:50:00,47.13,47.15,47.11,47.12,45500.0,21.2983,21.3073,21.2892,21.2937,45500.0
2011-04-11 10:55:00,47.12,47.15,47.1,47.15,41300.0,21.2937,21.3073,21.2847,21.3073,41300.0
2011-04-11 11:00:00,47.15,47.18,47.06,47.09,80800.0,21.3073,21.3208,21.2666,21.2802,80800.0
2011-04-11 11:05:00,47.09,47.15,47.07,47.1,60500.0,21.2802,21.3073,21.2711,21.2847,60500.0
2011-04-11 11:10:00,47.1,47.1,47.04,47.06,52900.0,21.2847,21.2847,21.2576,21.2666,52900.0
2011-04-11 11:15:00,47.05,47.1,47.04,47.09,78700.0,21.2621,21.2847,21.2576,21.2802,78700.0
2011-04-11 11:20:00,47.08,47.08,46.95,46.98,94200.0,21.2757,21.2757,21.2169,21.2305,94200.0
2011-04-11 11:25:00,46.98,46.99,46.9,46.9,55800.0,21.2305,21.235,21.1943,21.1943,55800.0
2011-04-11 11:30:00,46.9,46.98,46.9,46.94,75300.0,21.1943,21.2305,21.1943,21.2124,75300.0
2011-04-11 11:35:00,46.93,46.93,46.87,46.91,31200.0,21.2079,21.2079,21.1808,21.1988,31200.0
2011-04-11 11:40:00,46.91,47.02,46.9,47.0,21300.0,21.1988,21.2485,21.1943,21.2395,21300.0
2011-04-11 11:45:00,47.01,47.01,46.94,46.94,30900.0,21.244,21.244,21.2124,21.2124,30900.0
2011-04-11 11:50:00,46.95,46.97,46.91,46.91,24400.0,21.2169,21.2259,21.1988,21.1988,24400.0
2011-04-11 11:55:00,46.91,46.91,46.87,46.88,22000.0,21.1988,21.1988,21.1808,21.1853,22000.0
2011-04-11 12:00:00,46.88,46.94,46.88,46.9,19800.0,21.1853,21.2124,21.1853,21.1943,19800.0
2011-04-11 12:05:00,46.91,46.91,46.86,46.87,23400.0,21.1988,21.1988,21.1762,21.1808,23400.0
2011-04-11 12:10:00,46.87,46.89,46.86,46.87,29400.0,21.1808,21.1898,21.1762,21.1808,29400.0
2011-04-11 12:15:00,46.87,46.87,46.84,46.85,37000.0,21.1808,21.1808,21.1672,21.1717,37000.0
2011-04-11 12:20:00,46.86,46.9,46.86,46.88,17000.0,21.1762,21.1943,21.1762,21.1853,17000.0
2011-04-11 12:25:00,46.88,46.94,46.88,46.92,30300.0,21.1853,21.2124,21.1853,21.2034,30300.0
2011-04-11 12:30:00,46.91,46.97,46.91,46.97,68800.0,21.1988,21.2259,21.1988,21.2259,68800.0
2011-04-11 12:35:00,46.97,46.98,46.91,46.93,107000.0,21.2259,21.2305,21.1988,21.2079,107000.0
2011-04-11 12:40:00,46.92,46.93,46.87,46.91,50300.0,21.2034,21.2079,21.1808,21.1988,50300.0
2011-04-11 12:45:00,46.9,46.92,46.87,46.92,55700.0,21.1943,21.2034,21.1808,21.2034,55700.0
2011-04-11 12:50:00,46.92,46.97,46.91,46.97,70500.0,21.2034,21.2259,21.1988,21.2259,70500.0
2011-04-11 12:55:00,46.97,47.01,46.92,46.92,61600.0,21.2259,21.244,21.2034,21.2034,61600.0
2011-04-11 13:00:00,46.91,46.92,46.88,46.9,65000.0,21.1988,21.2034,21.1853,21.1943,65000.0
2011-04-11 13:05:00,46.9,46.93,46.88,46.91,23300.0,21.1943,21.2079,21.1853,21.1988,23300.0
2011-04-11 13:10:00,46.93,46.93,46.88,46.89,20300.0,21.2079,21.2079,21.1853,21.1898,20300.0
2011-04-11 13:15:00,46.9,46.9,46.83,46.83,44500.0,21.1943,21.1943,21.1627,21.1627,44500.0
2011-04-11 13:20:00,46.84,46.86,46.8,46.86,51500.0,21.1672,21.1762,21.1491,21.1762,51500.0
2011-04-11 13:25:00,46.85,46.88,46.85,46.87,30800.0,21.1717,21.1853,21.1717,21.1808,30800.0
2011-04-11 13:30:00,46.87,46.87,46.79,46.8,48000.0,21.1808,21.1808,21.1446,21.1491,48000.0
2011-04-11 13:35:00,46.79,46.8,46.78,46.78,40000.0,21.1446,21.1491,21.1401,21.1401,40000.0
2011-04-11 13:40:00,46.79,46.81,46.75,46.75,70700.0,21.1446,21.1536,21.1265,21.1265,70700.0
2011-04-11 13:45:00,46.75,46.76,46.7,46.7,37700.0,21.1265,21.131,21.1039,21.1039,37700.0
2011-04-11 13:50:00,46.7,46.8,46.7,46.79,76600.0,21.1039,21.1491,21.1039,21.1446,76600.0
2011-04-11 13:55:00,46.79,46.8,46.76,46.76,30200.0,21.1446,21.1491,21.131,21.131,30200.0
2011-04-11 14:00:00,46.77,46.79,46.75,46.78,50000.0,21.1356,21.1446,21.1265,21.1401,50000.0
2011-04-11 14:05:00,46.79,46.81,46.77,46.79,25200.0,21.1446,21.1536,21.1356,21.1446,25200.0
2011-04-11 14:10:00,46.79,46.79,46.74,46.75,29500.0,21.1446,21.1446,21.122,21.1265,29500.0
2011-04-11 14:15:00,46.76,46.76,46.73,46.75,31100.0,21.131,21.131,21.1175,21.1265,31100.0
2011-04-11 14:20:00,46.76,46.78,46.74,46.78,26500.0,21.131,21.1401,21.122,21.1401,26500.0
2011-04-11 14:25:00,46.78,46.79,46.77,46.77,34000.0,21.1401,21.1446,21.1356,21.1356,34000.0
2011-04-11 14:30:00,46.78,46.78,46.71,46.72,51800.0,21.1401,21.1401,21.1085,21.113,51800.0
2011-04-11 14:35:00,46.72,46.73,46.68,46.7,42800.0,21.113,21.1175,21.0949,21.1039,42800.0
2011-04-11 14:40:00,46.69,46.69,46.63,46.68,101200.0,21.0994,21.0994,21.0723,21.0949,101200.0
2011-04-11 14:45:00,46.67,46.68,46.6,46.6,59600.0,21.0904,21.0949,21.0587,21.0587,59600.0
2011-04-11 14:50:00,46.61,46.69,46.59,46.68,58200.0,21.0633,21.0994,21.0542,21.0949,58200.0
2011-04-11 14:55:00,46.68,46.68,46.6,46.61,61700.0,21.0949,21.0949,21.0587,21.0633,61700.0
2011-04-11 15:00:00,46.62,46.64,46.57,46.59,69400.0,21.0678,21.0768,21.0452,21.0542,69400.0
2011-04-11 15:05:00,46.59,46.6,46.57,46.59,48800.0,21.0542,21.0587,21.0452,21.0542,48800.0
2011-04-11 15:10:00,46.59,46.66,46.59,46.64,133200.0,21.0542,21.0859,21.0542,21.0768,133200.0
2011-04-11 15:15:00,46.63,46.66,46.59,46.63,47300.0,21.0723,21.0859,21.0542,21.0723,47300.0
2011-04-11 15:20:00,46.63,46.7,46.63,46.66,64900.0,21.0723,21.1039,21.0723,21.0859,64900.0
2011-04-11 15:25:00,46.67,46.7,46.65,46.66,59300.0,21.0904,21.1039,21.0813,21.0859,59300.0
2011-04-11 15:30:00,46.66,46.7,46.65,46.69,38600.0,21.0859,21.1039,21.0813,21.0994,38600.0
2011-04-11 15:35:00,46.69,46.7,46.65,46.69,125400.0,21.0994,21.1039,21.0813,21.0994,125400.0
2011-04-11 15:40:00,46.68,46.7,46.66,46.69,141700.0,21.0949,21.1039,21.0859,21.0994,141700.0
2011-04-11 15:45:00,46.69,46.73,46.65,46.72,196400.0,21.0994,21.1175,21.0813,21.113,196400.0
2011-04-11 15:50:00,46.72,46.75,46.67,46.68,142500.0,21.113,21.1265,21.0904,21.0949,142500.0
2011-04-11 15:55:00,46.68,46.71,46.64,46.68,167000.0,21.0949,21.1085,21.0768,21.0949,167000.0
2011-04-12 09:30:00,46.07,46.09,45.9,46.03,333100.0,20.8192,20.8283,20.7424,20.8012,333100.0
2011-04-12 09:35:00,46.03,46.12,45.9,46.1,303500.0,20.8012,20.8418,20.7424,20.8328,303500.0
2011-04-12 09:40:00,46.1,46.14,46.05,46.07,253600.0,20.8328,20.8509,20.8102,20.8192,253600.0
2011-04-12 09:45:00,46.07,46.12,46.04,46.05,244300.0,20.8192,20.8418,20.8057,20.8102,244300.0
2011-04-12 09:50:00,46.04,46.05,45.97,45.97,106200.0,20.8057,20.8102,20.774,20.774,106200.0
2011-04-12 09:55:00,45.97,45.97,45.8,45.83,185800.0,20.774,20.774,20.6972,20.7108,185800.0
2011-04-12 10:00:00,45.83,45.84,45.69,45.74,480700.0,20.7108,20.7153,20.6475,20.6701,480700.0
2011-04-12 10:05:00,45.73,45.73,45.56,45.57,247100.0,20.6656,20.6656,20.5888,20.5933,247100.0
2011-04-12 10:10:00,45.57,45.57,45.47,45.53,223100.0,20.5933,20.5933,20.5481,20.5752,223100.0
2011-04-12 10:15:00,45.53,45.59,45.53,45.53,166900.0,20.5752,20.6023,20.5752,20.5752,166900.0
2011-04-12 10:20:00,45.53,45.54,45.42,45.42,181800.0,20.5752,20.5797,20.5255,20.5255,181800.0
2011-04-12 10:25:00,45.42,45.52,45.38,45.5,209900.0,20.5255,20.5707,20.5074,20.5616,209900.0
2011-04-12 10:30:00,45.5,45.51,45.31,45.32,303800.0,20.5616,20.5662,20.4758,20.4803,303800.0
2011-04-12 10:35:00,45.32,45.35,45.25,45.29,250900.0,20.4803,20.4939,20.4487,20.4667,250900.0
2011-04-12 10:40:00,45.31,45.36,45.29,45.36,143900.0,20.4758,20.4984,20.4667,20.4984,143900.0
2011-04-12 10:45:00,45.37,45.4,45.27,45.37,123900.0,20.5029,20.5165,20.4577,20.5029,123900.0
2011-04-12 10:50:00,45.37,45.43,45.26,45.33,104600.0,20.5029,20.53,20.4532,20.4848,104600.0
2011-04-12 10:55:00,45.34,45.34,45.25,45.27,72200.0,20.4893,20.4893,20.4487,20.4577,72200.0
2011-04-12 11:00:00,45.27,45.34,45.24,45.25,112300.0,20.4577,20.4893,20.4442,20.4487,112300.0
2011-04-12 11:05:00,45.25,45.26,45.17,45.23,127400.0,20.4487,20.4532,20.4125,20.4396,127400.0
2011-04-12 11:10:00,45.22,45.32,45.22,45.3,80900.0,20.4351,20.4803,20.4351,20.4713,80900.0
2011-04-12 11:15:00,45.3,45.33,45.14,45.15,143200.0,20.4713,20.4848,20.399,20.4035,143200.0
2011-04-12 11:20:00,45.15,45.23,45.11,45.17,146100.0,20.4035,20.4396,20.3854,20.4125,146100.0
2011-04-12 11:25:00,45.17,45.24,45.12,45.23,113100.0,20.4125,20.4442,20.3899,20.4396,113100.0
2011-04-12 11:30:00,45.22,45.23,45.14,45.19,75600.0,20.4351,20.4396,20.399,20.4216,75600.0
2011-04-12 11:35:00,45.2,45.32,45.19,45.29,95800.0,20.4261,20.4803,20.4216,20.4667,95800.0
2011-04-12 11:40:00,45.29,45.31,45.26,45.3,51200.0,20.4667,20.4758,20.4532,20.4713,51200.0
2011-04-12 11:45:00,45.31,45.38,45.28,45.35,112300.0,20.4758,20.5074,20.4622,20.4939,112300.0
2011-04-12 11:50:00,45.35,45.36,45.32,45.33,59500.0,20.4939,20.4984,20.4803,20.4848,59500.0
2011-04-12 11:55:00,45.32,45.38,45.29,45.38,84400.0,20.4803,20.5074,20.4667,20.5074,84400.0
2011-04-12 12:00:00,45.39,45.4,45.35,45.38,51800.0,20.5119,20.5165,20.4939,20.5074,51800.0
2011-04-12 12:05:00,45.38,45.42,45.35,45.38,52100.0,20.5074,20.5255,20.4939,20.5074,52100.0
2011-04-12 12:10:00,45.38,45.4,45.35,45.38,40900.0,20.5074,20.5165,20.4939,20.5074,40900.0
2011-04-12 12:15:00,45.38,45.39,45.36,45.36,22300.0,20.5074,20.5119,20.4984,20.4984,22300.0
2011-04-12 12:20:00,45.36,45.42,45.36,45.41,33500.0,20.4984,20.5255,20.4984,20.521,33500.0
2011-04-12 12:25:00,45.41,45.41,45.35,45.36,51600.0,20.521,20.521,20.4939,20.4984,51600.0
2011-04-12 12:30:00,45.38,45.38,45.3,45.31,58000.0,20.5074,20.5074,20.4713,20.4758,58000.0
2011-04-12 12:35:00,45.3,45.37,45.3,45.36,46600.0,20.4713,20.5029,20.4713,20.4984,46600.0
2011-04-12 12:40:00,45.36,45.42,45.35,45.41,48600.0,20.4984,20.5255,20.4939,20.521,48600.0
2011-04-12 12:45:00,45.42,45.45,45.41,45.44,51800.0,20.5255,20.5391,20.521,20.5345,51800.0
2011-04-12 12:50:00,45.44,45.48,45.44,45.47,32500.0,20.5345,20.5526,20.5345,20.5481,32500.0
2011-04-12 12:55:00,45.46,45.46,45.39,45.39,32400.0,20.5436,20.5436,20.5119,20.5119,32400.0
2011-04-12 13:00:00,45.39,45.43,45.37,45.42,46400.0,20.5119,20.53,20.5029,20.5255,46400.0
2011-04-12 13:05:00,45.42,45.43,45.37,45.37,30100.0,20.5255,20.53,20.5029,20.5029,30100.0
2011-04-12 13:10:00,45.38,45.41,45.36,45.36,40500.0,20.5074,20.521,20.4984,20.4984,40500.0
2011-04-12 13:15:00,45.36,45.41,45.36,45.37,73800.0,20.4984,20.521,20.4984,20.5029,73800.0
2011-04-12 13:20:00,45.38,45.4,45.35,45.4,62300.0,20.5074,20.5165,20.4939,20.5165,62300.0
2011-04-12 13:25:00,45.4,45.43,45.38,45.43,27000.0,20.5165,20.53,20.5074,20.53,27000.0
2011-04-12 13:30:00,45.43,45.47,45.42,45.44,35500.0,20.53,20.5481,20.5255,20.5345,35500.0
2011-04-12 13:35:00,45.43,45.44,45.38,45.38,41400.0,20.53,20.5345,20.5074,20.5074,41400.0
2011-04-12 13:40:00,45.38,45.39,45.36,45.37,96600.0,20.5074,20.5119,20.4984,20.5029,96600.0
2011-04-12 13:45:00,45.37,45.5,45.36,45.49,106600.0,20.5029,20.5616,20.4984,20.5571,106600.0
2011-04-12 13:50:00,45.49,45.51,45.48,45.49,59400.0,20.5571,20.5662,20.5526,20.5571,59400.0
2011-04-12 13:55:00,45.48,45.57,45.48,45.52,75400.0,20.5526,20.5933,20.5526,20.5707,75400.0
2011-04-12 14:00:00,45.53,45.59,45.53,45.58,46700.0,20.5752,20.6023,20.5752,20.5978,46700.0
2011-04-12 14:05:00,45.57,45.6,45.52,45.58,42400.0,20.5933,20.6068,20.5707,20.5978,42400.0
2011-04-12 14:10:00,45.58,45.59,45.5,45.52,69300.0,20.5978,20.6023,20.5616,20.5707,69300.0
2011-04-12 14:15:00,45.51,45.54,45.5,45.5,35200.0,20.5662,20.5797,20.5616,20.5616,35200.0
2011-04-12 14:20:00,45.5,45.57,45.5,45.57,41500.0,20.5616,20.5933,20.5616,20.5933,41500.0
2011-04-12 14:25:00,45.56,45.61,45.55,45.58,53400.0,20.5888,20.6114,20.5842,20.5978,53400.0
2011-04-12 14:30:00,45.57,45.59,45.51,45.51,46500.0,20.5933,20.6023,20.5662,20.5662,46500.0
2011-04-12 14:35:00,45.5,45.5,45.38,45.38,67600.0,20.5616,20.5616,20.5074,20.5074,67600.0
2011-04-12 14:40:00,45.38,45.43,45.37,45.39,76700.0,20.5074,20.53,20.5029,20.5119,76700.0
2011-04-12 14:45:00,45.4,45.41,45.36,45.37,61500.0,20.5165,20.521,20.4984,20.5029,61500.0
2011-04-12 14:50:00,45.38,45.4,45.36,45.38,70200.0,20.5074,20.5165,20.4984,20.5074,70200.0
2011-04-12 14:55:00,45.38,45.39,45.31,45.35,117200.0,20.5074,20.5119,20.4758,20.4939,117200.0
2011-04-12 15:00:00,45.35,45.35,45.3,45.3,63000.0,20.4939,20.4939,20.4713,20.4713,63000.0
2011-04-12 15:05:00,45.3,45.36,45.29,45.33,116800.0,20.4713,20.4984,20.4667,20.4848,116800.0
2011-04-12 15:10:00,45.32,45.36,45.32,45.32,47000.0,20.4803,20.4984,20.4803,20.4803,47000.0
2011-04-12 15:15:00,45.32,45.32,45.3,45.3,46500.0,20.4803,20.4803,20.4713,20.4713,46500.0
2011-04-12 15:20:00,45.3,45.31,45.19,45.25,156900.0,20.4713,20.4758,20.4216,20.4487,156900.0
2011-04-12 15:25:00,45.24,45.25,45.2,45.21,58200.0,20.4442,20.4487,20.4261,20.4306,58200.0
2011-04-12 15:30:00,45.21,45.22,45.15,45.16,96600.0,20.4306,20.4351,20.4035,20.408,96600.0
2011-04-12 15:35:00,45.17,45.24,45.16,45.23,68200.0,20.4125,20.4442,20.408,20.4396,68200.0
2011-04-12 15:40:00,45.23,45.24,45.16,45.19,115300.0,20.4396,20.4442,20.408,20.4216,115300.0
2011-04-12 15:45:00,45.2,45.27,45.18,45.26,133600.0,20.4261,20.4577,20.417,20.4532,133600.0
2011-04-12 15:50:00,45.26,45.31,45.25,45.29,248700.0,20.4532,20.4758,20.4487,20.4667,248700.0
2011-04-12 15:55:00,45.3,45.34,45.28,45.29,217500.0,20.4713,20.4893,20.4622,20.4667,217500.0
2011-04-13 09:30:00,45.92,46.0,45.91,45.92,279300.0,20.7514,20.7876,20.7469,20.7514,279300.0
2011-04-13 09:35:00,45.92,45.97,45.87,45.9,244600.0,20.7514,20.774,20.7289,20.7424,244600.0
2011-04-13 09:40:00,45.9,45.94,45.85,45.87,141100.0,20.7424,20.7605,20.7198,20.7289,141100.0
2011-04-13 09:45:00,45.87,45.87,45.79,45.82,138700.0,20.7289,20.7289,20.6927,20.7063,138700.0
2011-04-13 09:50:00,45.82,45.83,45.76,45.83,59500.0,20.7063,20.7108,20.6791,20.7108,59500.0
2011-04-13 09:55:00,45.82,45.83,45.74,45.77,72000.0,20.7063,20.7108,20.6701,20.6837,72000.0
2011-04-13 10:00:00,45.77,45.81,45.66,45.66,191200.0,20.6837,20.7017,20.634,20.634,191200.0
2011-04-13 10:05:00,45.65,45.67,45.58,45.61,200200.0,20.6294,20.6385,20.5978,20.6114,200200.0
2011-04-13 10:10:00,45.61,45.62,45.53,45.53,116000.0,20.6114,20.6159,20.5752,20.5752,116000.0
2011-04-13 10:15:00,45.53,45.64,45.53,45.58,93200.0,20.5752,20.6249,20.5752,20.5978,93200.0
2011-04-13 10:20:00,45.57,45.72,45.57,45.71,160300.0,20.5933,20.6611,20.5933,20.6565,160300.0
2011-04-13 10:25:00,45.71,45.77,45.7,45.74,46700.0,20.6565,20.6837,20.652,20.6701,46700.0
2011-04-13 10:30:00,45.74,45.88,45.73,45.73,124300.0,20.6701,20.7334,20.6656,20.6656,124300.0
2011-04-13 10:35:00,45.74,45.77,45.62,45.64,105700.0,20.6701,20.6837,20.6159,20.6249,105700.0
2011-04-13 10:40:00,45.65,45.75,45.57,45.71,468000.0,20.6294,20.6746,20.5933,20.6565,468000.0
2011-04-13 10:45:00,45.7,45.82,45.69,45.81,126200.0,20.652,20.7063,20.6475,20.7017,126200.0
2011-04-13 10:50:00,45.81,45.9,45.75,45.79,141800.0,20.7017,20.7424,20.6746,20.6927,141800.0
2011-04-13 10:55:00,45.79,45.8,45.74,45.78,164100.0,20.6927,20.6972,20.6701,20.6882,164100.0
2011-04-13 11:00:00,45.79,45.8,45.68,45.72,44800.0,20.6927,20.6972,20.643,20.6611,44800.0
2011-04-13 11:05:00,45.71,45.73,45.67,45.7,58500.0,20.6565,20.6656,20.6385,20.652,58500.0
2011-04-13 11:10:00,45.71,45.71,45.62,45.62,110400.0,20.6565,20.6565,20.6159,20.6159,110400.0
2011-04-13 11:15:00,45.62,45.64,45.58,45.63,76000.0,20.6159,20.6249,20.5978,20.6204,76000.0
2011-04-13 11:20:00,45.63,45.66,45.62,45.63,48800.0,20.6204,20.634,20.6159,20.6204,48800.0
2011-04-13 11:25:00,45.62,45.64,45.48,45.48,158500.0,20.6159,20.6249,20.5526,20.5526,158500.0
2011-04-13 11:30:00,45.47,45.56,45.45,45.53,214400.0,20.5481,20.5888,20.5391,20.5752,214400.0
2011-04-13 11:35:00,45.53,45.57,45.49,45.51,69100.0,20.5752,20.5933,20.5571,20.5662,69100.0
2011-04-13 11:40:00,45.51,45.57,45.51,45.56,19300.0,20.5662,20.5933,20.5662,20.5888,19300.0
2011-04-13 11:45:00,45.57,45.6,45.4,45.44,88200.0,20.5933,20.6068,20.5165,20.5345,88200.0
2011-04-13 11:50:00,45.44,45.44,45.4,45.41,24000.0,20.5345,20.5345,20.5165,20.521,24000.0
2011-04-13 11:55:00,45.41,45.42,45.38,45.38,45700.0,20.521,20.5255,20.5074,20.5074,45700.0
2011-04-13 12:00:00,45.38,45.42,45.37,45.4,69000.0,20.5074,20.5255,20.5029,20.5165,69000.0
2011-04-13 12:05:00,45.4,45.43,45.4,45.41,24700.0,20.5165,20.53,20.5165,20.521,24700.0
2011-04-13 12:10:00,45.41,45.54,45.41,45.53,53100.0,20.521,20.5797,20.521,20.5752,53100.0
2011-04-13 12:15:00,45.53,45.6,45.53,45.58,64600.0,20.5752,20.6068,20.5752,20.5978,64600.0
2011-04-13 12:20:00,45.58,45.58,45.47,45.47,29000.0,20.5978,20.5978,20.5481,20.5481,29000.0
2011-04-13 12:25:00,45.47,45.51,45.45,45.48,32900.0,20.5481,20.5662,20.5391,20.5526,32900.0
2011-04-13 12:30:00,45.47,45.48,45.4,45.45,38400.0,20.5481,20.5526,20.5165,20.5391,38400.0
2011-04-13 12:35:00,45.44,45.44,45.39,45.39,32800.0,20.5345,20.5345,20.5119,20.5119,32800.0
2011-04-13 12:40:00,45.4,45.42,45.37,45.37,55100.0,20.5165,20.5255,20.5029,20.5029,55100.0
2011-04-13 12:45:00,45.38,45.39,45.3,45.39,85800.0,20.5074,20.5119,20.4713,20.5119,85800.0
2011-04-13 12:50:00,45.39,45.42,45.35,45.42,23700.0,20.5119,20.5255,20.4939,20.5255,23700.0
2011-04-13 12:55:00,45.43,45.48,45.42,45.46,31300.0,20.53,20.5526,20.5255,20.5436,31300.0
2011-04-13 13:00:00,45.47,45.51,45.41,45.48,67100.0,20.5481,20.5662,20.521,20.5526,67100.0
2011-04-13 13:05:00,45.48,45.48,45.4,45.4,25000.0,20.5526,20.5526,20.5165,20.5165,25000.0
2011-04-13 13:10:00,45.41,45.47,45.4,45.45,32300.0,20.521,20.5481,20.5165,20.5391,32300.0
2011-04-13 13:15:00,45.46,45.51,45.46,45.51,64900.0,20.5436,20.5662,20.5436,20.5662,64900.0
2011-04-13 13:20:00,45.5,45.53,45.49,45.51,82200.0,20.5616,20.5752,20.5571,20.5662,82200.0
2011-04-13 13:25:00,45.51,45.52,45.42,45.46,31000.0,20.5662,20.5707,20.5255,20.5436,31000.0
2011-04-13 13:30:00,45.46,45.47,45.41,45.41,23300.0,20.5436,20.5481,20.521,20.521,23300.0
2011-04-13 13:35:00,45.41,45.48,45.38,45.48,52500.0,20.521,20.5526,20.5074,20.5526,52500.0
2011-04-13 13:40:00,45.47,45.5,45.44,45.47,33300.0,20.5481,20.5616,20.5345,20.5481,33300.0
2011-04-13 13:45:00,45.46,45.48,45.42,45.48,25400.0,20.5436,20.5526,20.5255,20.5526,25400.0
2011-04-13 13:50:00,45.48,45.48,45.41,45.44,23300.0,20.5526,20.5526,20.521,20.5345,23300.0
2011-04-13 13:55:00,45.45,45.45,45.4,45.41,36000.0,20.5391,20.5391,20.5165,20.521,36000.0
2011-04-13 14:00:00,45.41,45.5,45.41,45.47,42700.0,20.521,20.5616,20.521,20.5481,42700.0
2011-04-13 14:05:00,45.47,45.5,45.42,45.48,28300.0,20.5481,20.5616,20.5255,20.5526,28300.0
2011-04-13 14:10:00,45.48,45.48,45.42,45.47,44200.0,20.5526,20.5526,20.5255,20.5481,44200.0
2011-04-13 14:15:00,45.46,45.47,45.41,45.42,40200.0,20.5436,20.5481,20.521,20.5255,40200.0
2011-04-13 14:20:00,45.43,45.46,45.41,45.46,27700.0,20.53,20.5436,20.521,20.5436,27700.0
2011-04-13 14:25:00,45.47,45.51,45.47,45.49,83300.0,20.5481,20.5662,20.5481,20.5571,83300.0
2011-04-13 14:30:00,45.49,45.51,45.48,45.5,69300.0,20.5571,20.5662,20.5526,20.5616,69300.0
2011-04-13 14:35:00,45.49,45.5,45.45,45.46,44400.0,20.5571,20.5616,20.5391,20.5436,44400.0
2011-04-13 14:40:00,45.46,45.54,45.45,45.53,41600.0,20.5436,20.5797,20.5391,20.5752,41600.0
2011-04-13 14:45:00,45.52,45.52,45.46,45.5,36800.0,20.5707,20.5707,20.5436,20.5616,36800.0
2011-04-13 14:50:00,45.49,45.5,45.48,45.5,56500.0,20.5571,20.5616,20.5526,20.5616,56500.0
2011-04-13 14:55:00,45.5,45.5,45.49,45.5,32000.0,20.5616,20.5616,20.5571,20.5616,32000.0
2011-04-13 15:00:00,45.5,45.5,45.47,45.49,75500.0,20.5616,20.5616,20.5481,20.5571,75500.0
2011-04-13 15:05:00,45.49,45.5,45.48,45.5,52100.0,20.5571,20.5616,20.5526,20.5616,52100.0
2011-04-13 15:10:00,45.49,45.5,45.49,45.49,24900.0,20.5571,20.5616,20.5571,20.5571,24900.0
2011-04-13 15:15:00,45.49,45.5,45.48,45.5,65400.0,20.5571,20.5616,20.5526,20.5616,65400.0
2011-04-13 15:20:00,45.49,45.5,45.48,45.49,107600.0,20.5571,20.5616,20.5526,20.5571,107600.0
2011-04-13 15:25:00,45.49,45.5,45.46,45.48,60000.0,20.5571,20.5616,20.5436,20.5526,60000.0
2011-04-13 15:30:00,45.49,45.49,45.45,45.48,74200.0,20.5571,20.5571,20.5391,20.5526,74200.0
2011-04-13 15:35:00,45.48,45.5,45.46,45.49,52500.0,20.5526,20.5616,20.5436,20.5571,52500.0
2011-04-13 15:40:00,45.5,45.5,45.46,45.49,52700.0,20.5616,20.5616,20.5436,20.5571,52700.0
2011-04-13 15:45:00,45.48,45.49,45.44,45.44,193900.0,20.5526,20.5571,20.5345,20.5345,193900.0
2011-04-13 15:50:00,45.45,45.45,45.43,45.43,84000.0,20.5391,20.5391,20.53,20.53,84000.0
2011-04-13 15:55:00,45.43,45.43,45.4,45.41,220300.0,20.53,20.53,20.5165,20.521,220300.0
2011-04-14 09:30:00,45.28,45.34,45.25,45.27,207900.0,20.4622,20.4893,20.4487,20.4577,207900.0
2011-04-14 09:35:00,45.26,45.42,45.26,45.36,132900.0,20.4532,20.5255,20.4532,20.4984,132900.0
2011-04-14 09:40:00,45.37,45.46,45.36,45.43,129800.0,20.5029,20.5436,20.4984,20.53,129800.0
2011-04-14 09:45:00,45.44,45.45,45.26,45.29,113600.0,20.5345,20.5391,20.4532,20.4667,113600.0
2011-04-14 09:50:00,45.28,45.35,45.26,45.3,118500.0,20.4622,20.4939,20.4532,20.4713,118500.0
2011-04-14 09:55:00,45.3,45.4,45.27,45.33,135500.0,20.4713,20.5165,20.4577,20.4848,135500.0
2011-04-14 10:00:00,45.34,45.34,45.28,45.3,191500.0,20.4893,20.4893,20.4622,20.4713,191500.0
2011-04-14 10:05:00,45.29,45.41,45.27,45.39,132200.0,20.4667,20.521,20.4577,20.5119,132200.0
2011-04-14 10:10:00,45.39,45.42,45.3,45.3,79100.0,20.5119,20.5255,20.4713,20.4713,79100.0
2011-04-14 10:15:00,45.31,45.42,45.29,45.41,104900.0,20.4758,20.5255,20.4667,20.521,104900.0
2011-04-14 10:20:00,45.41,45.42,45.34,45.39,101500.0,20.521,20.5255,20.4893,20.5119,101500.0
2011-04-14 10:25:00,45.38,45.42,45.36,45.37,106800.0,20.5074,20.5255,20.4984,20.5029,106800.0
2011-04-14 10:30:00,45.37,45.45,45.37,45.38,193400.0,20.5029,20.5391,20.5029,20.5074,193400.0
2011-04-14 10:35:00,45.38,45.46,45.38,45.4,142600.0,20.5074,20.5436,20.5074,20.5165,142600.0
2011-04-14 10:40:00,45.4,45.5,45.39,45.44,170200.0,20.5165,20.5616,20.5119,20.5345,170200.0
2011-04-14 10:45:00,45.45,45.5,45.44,45.45,35000.0,20.5391,20.5616,20.5345,20.5391,35000.0
2011-04-14 10:50:00,45.44,45.49,45.39,45.4,78400.0,20.5345,20.5571,20.5119,20.5165,78400.0
2011-04-14 10:55:00,45.4,45.44,45.39,45.4,68300.0,20.5165,20.5345,20.5119,20.5165,68300.0
2011-04-14 11:00:00,45.4,45.41,45.35,45.4,89800.0,20.5165,20.521,20.4939,20.5165,89800.0
2011-04-14 11:05:00,45.4,45.41,45.35,45.39,127400.0,20.5165,20.521,20.4939,20.5119,127400.0
2011-04-14 11:10:00,45.39,45.42,45.35,45.35,60700.0,20.5119,20.5255,20.4939,20.4939,60700.0
2011-04-14 11:15:00,45.35,45.39,45.33,45.34,69000.0,20.4939,20.5119,20.4848,20.4893,69000.0
2011-04-14 11:20:00,45.34,45.4,45.32,45.38,49100.0,20.4893,20.5165,20.4803,20.5074,49100.0
2011-04-14 11:25:00,45.39,45.41,45.38,45.38,84600.0,20.5119,20.521,20.5074,20.5074,84600.0
2011-04-14 11:30:00,45.38,45.43,45.3,45.31,161200.0,20.5074,20.53,20.4713,20.4758,161200.0
2011-04-14 11:35:00,45.3,45.36,45.3,45.34,137800.0,20.4713,20.4984,20.4713,20.4893,137800.0
2011-04-14 11:40:00,45.34,45.34,45.3,45.32,57400.0,20.4893,20.4893,20.4713,20.4803,57400.0
2011-04-14 11:45:00,45.31,45.33,45.31,45.32,45600.0,20.4758,20.4848,20.4758,20.4803,45600.0
2011-04-14 11:50:00,45.33,45.34,45.31,45.34,34300.0,20.4848,20.4893,20.4758,20.4893,34300.0
2011-04-14 11:55:00,45.34,45.45,45.34,45.44,43700.0,20.4893,20.5391,20.4893,20.5345,43700.0
2011-04-14 12:00:00,45.43,45.48,45.4,45.48,87200.0,20.53,20.5526,20.5165,20.5526,87200.0
2011-04-14 12:05:00,45.47,45.49,45.46,45.49,28100.0,20.5481,20.5571,20.5436,20.5571,28100.0
2011-04-14 12:10:00,45.49,45.5,45.49,45.49,38600.0,20.5571,20.5616,20.5571,20.5571,38600.0
2011-04-14 12:15:00,45.49,45.5,45.46,45.49,42100.0,20.5571,20.5616,20.5436,20.5571,42100.0
2011-04-14 12:20:00,45.49,45.5,45.45,45.46,37700.0,20.5571,20.5616,20.5391,20.5436,37700.0
2011-04-14 12:25:00,45.47,45.49,45.46,45.48,20000.0,20.5481,20.5571,20.5436,20.5526,20000.0
2011-04-14 12:30:00,45.49,45.52,45.48,45.5,61400.0,20.5571,20.5707,20.5526,20.5616,61400.0
2011-04-14 12:35:00,45.5,45.51,45.42,45.44,100700.0,20.5616,20.5662,20.5255,20.5345,100700.0
2011-04-14 12:40:00,45.44,45.45,45.41,45.44,51300.0,20.5345,20.5391,20.521,20.5345,51300.0
2011-04-14 12:45:00,45.44,45.46,45.43,45.44,34800.0,20.5345,20.5436,20.53,20.5345,34800.0
2011-04-14 12:50:00,45.45,45.49,45.44,45.49,28000.0,20.5391,20.5571,20.5345,20.5571,28000.0
2011-04-14 12:55:00,45.48,45.52,45.48,45.49,51400.0,20.5526,20.5707,20.5526,20.5571,51400.0
2011-04-14 13:00:00,45.49,45.5,45.47,45.49,58200.0,20.5571,20.5616,20.5481,20.5571,58200.0
2011-04-14 13:05:00,45.49,45.51,45.48,45.49,45500.0,20.5571,20.5662,20.5526,20.5571,45500.0
2011-04-14 13:10:00,45.5,45.5,45.46,45.48,33900.0,20.5616,20.5616,20.5436,20.5526,33900.0
2011-04-14 13:15:00,45.48,45.49,45.44,45.46,33000.0,20.5526,20.5571,20.5345,20.5436,33000.0
2011-04-14 13:20:00,45.47,45.49,45.45,45.46,24300.0,20.5481,20.5571,20.5391,20.5436,24300.0
2011-04-14 13:25:00,45.47,45.49,45.46,45.46,20700.0,20.5481,20.5571,20.5436,20.5436,20700.0
2011-04-14 13:30:00,45.46,45.47,45.46,45.47,20800.0,20.5436,20.5481,20.5436,20.5481,20800.0
2011-04-14 13:35:00,45.48,45.49,45.46,45.49,21700.0,20.5526,20.5571,20.5436,20.5571,21700.0
2011-04-14 13:40:00,45.48,45.5,45.46,45.5,74100.0,20.5526,20.5616,20.5436,20.5616,74100.0
2011-04-14 13:45:00,45.48,45.5,45.48,45.49,32800.0,20.5526,20.5616,20.5526,20.5571,32800.0
2011-04-14 13:50:00,45.49,45.5,45.49,45.49,43700.0,20.5571,20.5616,20.5571,20.5571,43700.0
2011-04-14 13:55:00,45.5,45.5,45.48,45.48,19700.0,20.5616,20.5616,20.5526,20.5526,19700.0
2011-04-14 14:00:00,45.48,45.5,45.48,45.48,52700.0,20.5526,20.5616,20.5526,20.5526,52700.0
2011-04-14 14:05:00,45.49,45.5,45.49,45.5,58500.0,20.5571,20.5616,20.5571,20.5616,58500.0
2011-04-14 14:10:00,45.5,45.51,45.49,45.5,71300.0,20.5616,20.5662,20.5571,20.5616,71300.0
2011-04-14 14:15:00,45.5,45.52,45.49,45.51,54800.0,20.5616,20.5707,20.5571,20.5662,54800.0
2011-04-14 14:20:00,45.51,45.52,45.48,45.48,60000.0,20.5662,20.5707,20.5526,20.5526,60000.0
2011-04-14 14:25:00,45.48,45.52,45.48,45.5,95100.0,20.5526,20.5707,20.5526,20.5616,95100.0
2011-04-14 14:30:00,45.5,45.52,45.5,45.51,67300.0,20.5616,20.5707,20.5616,20.5662,67300.0
2011-04-14 14:35:00,45.51,45.55,45.51,45.51,62200.0,20.5662,20.5842,20.5662,20.5662,62200.0
2011-04-14 14:40:00,45.51,45.52,45.5,45.51,41500.0,20.5662,20.5707,20.5616,20.5662,41500.0
2011-04-14 14:45:00,45.51,45.52,45.5,45.51,73900.0,20.5662,20.5707,20.5616,20.5662,73900.0
2011-04-14 14:50:00,45.5,45.53,45.5,45.5,42600.0,20.5616,20.5752,20.5616,20.5616,42600.0
2011-04-14 14:55:00,45.5,45.53,45.5,45.51,65300.0,20.5616,20.5752,20.5616,20.5662,65300.0
2011-04-14 15:00:00,45.51,45.61,45.51,45.59,108700.0,20.5662,20.6114,20.5662,20.6023,108700.0
2011-04-14 15:05:00,45.59,45.64,45.58,45.6,153300.0,20.6023,20.6249,20.5978,20.6068,153300.0
2011-04-14 15:10:00,45.6,45.65,45.57,45.62,78900.0,20.6068,20.6294,20.5933,20.6159,78900.0
2011-04-14 15:15:00,45.62,45.67,45.59,45.63,104300.0,20.6159,20.6385,20.6023,20.6204,104300.0
2011-04-14 15:20:00,45.64,45.67,45.63,45.66,81700.0,20.6249,20.6385,20.6204,20.634,81700.0
2011-04-14 15:25:00,45.66,45.69,45.63,45.63,71000.0,20.634,20.6475,20.6204,20.6204,71000.0
2011-04-14 15:30:00,45.64,45.66,45.59,45.61,112000.0,20.6249,20.634,20.6023,20.6114,112000.0
2011-04-14 15:35:00,45.61,45.67,45.59,45.67,124500.0,20.6114,20.6385,20.6023,20.6385,124500.0
2011-04-14 15:40:00,45.67,45.67,45.6,45.64,151600.0,20.6385,20.6385,20.6068,20.6249,151600.0
2011-04-14 15:45:00,45.64,45.67,45.55,45.63,272800.0,20.6249,20.6385,20.5842,20.6204,272800.0
2011-04-14 15:50:00,45.62,45.63,45.57,45.61,262400.0,20.6159,20.6204,20.5933,20.6114,262400.0
2011-04-14 15:55:00,45.61,45.7,45.54,45.56,1072200.0,20.6114,20.652,20.5797,20.5888,1072200.0
2011-04-15 09:30:00,44.96,45.1,44.91,45.08,448400.0,20.3176,20.3809,20.295,20.3718,448400.0
2011-04-15 09:35:00,45.08,45.1,44.97,44.97,275600.0,20.3718,20.3809,20.3221,20.3221,275600.0
2011-04-15 09:40:00,44.96,44.97,44.85,44.86,230000.0,20.3176,20.3221,20.2679,20.2724,230000.0
2011-04-15 09:45:00,44.86,44.88,44.73,44.82,213400.0,20.2724,20.2815,20.2137,20.2544,213400.0
2011-04-15 09:50:00,44.81,44.87,44.74,44.87,159600.0,20.2498,20.2769,20.2182,20.2769,159600.0
2011-04-15 09:55:00,44.87,44.99,44.86,44.94,168500.0,20.2769,20.3312,20.2724,20.3086,168500.0
2011-04-15 10:00:00,44.94,45.05,44.94,45.0,109800.0,20.3086,20.3583,20.3086,20.3357,109800.0
2011-04-15 10:05:00,45.0,45.04,44.93,44.94,95200.0,20.3357,20.3538,20.3041,20.3086,95200.0
2011-04-15 10:10:00,44.94,44.97,44.9,44.9,133300.0,20.3086,20.3221,20.2905,20.2905,133300.0
2011-04-15 10:15:00,44.91,44.91,44.81,44.85,215000.0,20.295,20.295,20.2498,20.2679,215000.0
2011-04-15 10:20:00,44.85,44.87,44.82,44.82,106900.0,20.2679,20.2769,20.2544,20.2544,106900.0
2011-04-15 10:25:00,44.83,44.85,44.8,44.82,168200.0,20.2589,20.2679,20.2453,20.2544,168200.0
2011-04-15 10:30:00,44.83,44.89,44.8,44.84,112700.0,20.2589,20.286,20.2453,20.2634,112700.0
2011-04-15 10:35:00,44.84,44.88,44.81,44.87,102600.0,20.2634,20.2815,20.2498,20.2769,102600.0
2011-04-15 10:40:00,44.87,44.9,44.87,44.89,68700.0,20.2769,20.2905,20.2769,20.286,68700.0
2011-04-15 10:45:00,44.9,44.9,44.84,44.89,111300.0,20.2905,20.2905,20.2634,20.286,111300.0
2011-04-15 10:50:00,44.88,44.93,44.88,44.89,107500.0,20.2815,20.3041,20.2815,20.286,107500.0
2011-04-15 10:55:00,44.89,44.89,44.82,44.84,93500.0,20.286,20.286,20.2544,20.2634,93500.0
2011-04-15 11:00:00,44.84,44.86,44.8,44.85,168300.0,20.2634,20.2724,20.2453,20.2679,168300.0
2011-04-15 11:05:00,44.86,44.86,44.78,44.81,162300.0,20.2724,20.2724,20.2363,20.2498,162300.0
2011-04-15 11:10:00,44.8,44.8,44.71,44.73,214800.0,20.2453,20.2453,20.2046,20.2137,214800.0
2011-04-15 11:15:00,44.73,44.79,44.68,44.79,280300.0,20.2137,20.2408,20.1911,20.2408,280300.0
2011-04-15 11:20:00,44.79,44.84,44.79,44.8,57400.0,20.2408,20.2634,20.2408,20.2453,57400.0
2011-04-15 11:25:00,44.79,44.82,44.76,44.82,128000.0,20.2408,20.2544,20.2272,20.2544,128000.0
2011-04-15 11:30:00,44.83,44.85,44.77,44.83,118100.0,20.2589,20.2679,20.2318,20.2589,118100.0
2011-04-15 11:35:00,44.82,44.89,44.8,44.81,57800.0,20.2544,20.286,20.2453,20.2498,57800.0
2011-04-15 11:40:00,44.8,44.87,44.78,44.86,95500.0,20.2453,20.2769,20.2363,20.2724,95500.0
2011-04-15 11:45:00,44.87,44.91,44.86,44.9,59300.0,20.2769,20.295,20.2724,20.2905,59300.0
2011-04-15 11:50:00,44.91,44.97,44.9,44.96,60300.0,20.295,20.3221,20.2905,20.3176,60300.0
2011-04-15 11:55:00,44.96,44.98,44.93,44.93,56800.0,20.3176,20.3267,20.3041,20.3041,56800.0
2011-04-15 12:00:00,44.93,44.95,44.92,44.94,34500.0,20.3041,20.3131,20.2995,20.3086,34500.0
2011-04-15 12:05:00,44.95,45.0,44.94,44.96,69300.0,20.3131,20.3357,20.3086,20.3176,69300.0
2011-04-15 12:10:00,44.97,45.02,44.96,45.02,84100.0,20.3221,20.3447,20.3176,20.3447,84100.0
2011-04-15 12:15:00,45.02,45.08,45.0,45.05,164200.0,20.3447,20.3718,20.3357,20.3583,164200.0
2011-04-15 12:20:00,45.04,45.07,45.0,45.0,63000.0,20.3538,20.3673,20.3357,20.3357,63000.0
2011-04-15 12:25:00,45.01,45.02,45.0,45.01,61800.0,20.3402,20.3447,20.3357,20.3402,61800.0
2011-04-15 12:30:00,45.01,45.03,44.99,44.99,46100.0,20.3402,20.3493,20.3312,20.3312,46100.0
2011-04-15 12:35:00,45.0,45.11,44.95,45.0,125500.0,20.3357,20.3854,20.3131,20.3357,125500.0
2011-04-15 12:40:00,45.0,45.01,44.95,44.95,72700.0,20.3357,20.3402,20.3131,20.3131,72700.0
2011-04-15 12:45:00,44.96,45.02,44.95,44.99,48100.0,20.3176,20.3447,20.3131,20.3312,48100.0
2011-04-15 12:50:00,44.99,45.0,44.97,44.98,36700.0,20.3312,20.3357,20.3221,20.3267,36700.0
2011-04-15 12:55:00,44.97,45.04,44.96,45.02,49900.0,20.3221,20.3538,20.3176,20.3447,49900.0
2011-04-15 13:00:00,45.03,45.05,44.95,44.96,31400.0,20.3493,20.3583,20.3131,20.3176,31400.0
2011-04-15 13:05:00,44.96,44.99,44.94,44.96,59900.0,20.3176,20.3312,20.3086,20.3176,59900.0
2011-04-15 13:10:00,44.95,45.0,44.94,44.97,42700.0,20.3131,20.3357,20.3086,20.3221,42700.0
2011-04-15 13:15:00,44.98,45.0,44.96,45.0,34000.0,20.3267,20.3357,20.3176,20.3357,34000.0
2011-04-15 13:20:00,45.0,45.01,44.93,44.94,63600.0,20.3357,20.3402,20.3041,20.3086,63600.0
2011-04-15 13:25:00,44.94,44.95,44.91,44.91,51400.0,20.3086,20.3131,20.295,20.295,51400.0
2011-04-15 13:30:00,44.91,44.96,44.89,44.93,56100.0,20.295,20.3176,20.286,20.3041,56100.0
2011-04-15 13:35:00,44.94,44.95,44.91,44.92,29700.0,20.3086,20.3131,20.295,20.2995,29700.0
2011-04-15 13:40:00,44.91,44.95,44.89,44.9,79800.0,20.295,20.3131,20.286,20.2905,79800.0
2011-04-15 13:45:00,44.89,44.9,44.85,44.87,95500.0,20.286,20.2905,20.2679,20.2769,95500.0
2011-04-15 13:50:00,44.87,44.9,44.86,44.88,48200.0,20.2769,20.2905,20.2724,20.2815,48200.0
2011-04-15 13:55:00,44.87,44.89,44.86,44.87,28700.0,20.2769,20.286,20.2724,20.2769,28700.0
2011-04-15 14:00:00,44.87,44.89,44.85,44.89,38500.0,20.2769,20.286,20.2679,20.286,38500.0
2011-04-15 14:05:00,44.89,44.91,44.87,44.87,95100.0,20.286,20.295,20.2769,20.2769,95100.0
2011-04-15 14:10:00,44.88,44.9,44.87,44.88,92900.0,20.2815,20.2905,20.2769,20.2815,92900.0
2011-04-15 14:15:00,44.88,44.94,44.88,44.94,56100.0,20.2815,20.3086,20.2815,20.3086,56100.0
2011-04-15 14:20:00,44.93,44.97,44.93,44.97,62800.0,20.3041,20.3221,20.3041,20.3221,62800.0
2011-04-15 14:25:00,44.97,44.99,44.95,44.96,46800.0,20.3221,20.3312,20.3131,20.3176,46800.0
2011-04-15 14:30:00,44.96,44.99,44.94,44.97,84100.0,20.3176,20.3312,20.3086,20.3221,84100.0
2011-04-15 14:35:00,44.98,44.99,44.97,44.98,53700.0,20.3267,20.3312,20.3221,20.3267,53700.0
2011-04-15 14:40:00,44.97,45.0,44.97,45.0,27500.0,20.3221,20.3357,20.3221,20.3357,27500.0
2011-04-15 14:45:00,45.0,45.0,44.97,44.98,26700.0,20.3357,20.3357,20.3221,20.3267,26700.0
2011-04-15 14:50:00,44.97,44.97,44.93,44.97,48200.0,20.3221,20.3221,20.3041,20.3221,48200.0
2011-04-15 14:55:00,44.97,44.98,44.94,44.98,20700.0,20.3221,20.3267,20.3086,20.3267,20700.0
2011-04-15 15:00:00,44.97,44.99,44.97,44.98,26600.0,20.3221,20.3312,20.3221,20.3267,26600.0
2011-04-15 15:05:00,44.99,45.0,44.98,45.0,54200.0,20.3312,20.3357,20.3267,20.3357,54200.0
2011-04-15 15:10:00,44.99,45.0,44.93,44.94,56400.0,20.3312,20.3357,20.3041,20.3086,56400.0
2011-04-15 15:15:00,44.94,44.95,44.88,44.94,86900.0,20.3086,20.3131,20.2815,20.3086,86900.0
2011-04-15 15:20:00,44.95,44.95,44.89,44.92,107000.0,20.3131,20.3131,20.286,20.2995,107000.0
2011-04-15 15:25:00,44.92,44.94,44.89,44.94,82800.0,20.2995,20.3086,20.286,20.3086,82800.0
2011-04-15 15:30:00,44.94,44.95,44.92,44.94,103900.0,20.3086,20.3131,20.2995,20.3086,103900.0
2011-04-15 15:35:00,44.94,44.98,44.93,44.96,92900.0,20.3086,20.3267,20.3041,20.3176,92900.0
2011-04-15 15:40:00,44.95,45.0,44.94,44.94,127800.0,20.3131,20.3357,20.3086,20.3086,127800.0
2011-04-15 15:45:00,44.94,44.98,44.91,44.96,185500.0,20.3086,20.3267,20.295,20.3176,185500.0
2011-04-15 15:50:00,44.96,44.98,44.94,44.97,152400.0,20.3176,20.3267,20.3086,20.3221,152400.0
2011-04-15 15:55:00,44.96,44.98,44.9,44.97,501100.0,20.3176,20.3267,20.2905,20.3221,501100.0
2011-04-18 09:30:00,44.27,44.32,44.17,44.2,349700.0,20.0058,20.0284,19.9606,19.9742,349700.0
2011-04-18 09:35:00,44.2,44.31,44.16,44.29,189300.0,19.9742,20.0239,19.9561,20.0148,189300.0
2011-04-18 09:40:00,44.29,44.38,44.22,44.25,129100.0,20.0148,20.0555,19.9832,19.9968,129100.0
2011-04-18 09:45:00,44.26,44.34,44.2,44.3,117500.0,20.0013,20.0374,19.9742,20.0194,117500.0
2011-04-18 09:50:00,44.29,44.3,44.21,44.28,121900.0,20.0148,20.0194,19.9787,20.0103,121900.0
2011-04-18 09:55:00,44.28,44.28,44.2,44.22,73900.0,20.0103,20.0103,19.9742,19.9832,73900.0
2011-04-18 10:00:00,44.2,44.24,44.17,44.21,148400.0,19.9742,19.9922,19.9606,19.9787,148400.0
2011-04-18 10:05:00,44.22,44.22,44.13,44.14,111900.0,19.9832,19.9832,19.9425,19.9471,111900.0
2011-04-18 10:10:00,44.14,44.17,44.07,44.1,118900.0,19.9471,19.9606,19.9154,19.929,118900.0
2011-04-18 10:15:00,44.1,44.12,44.04,44.11,104400.0,19.929,19.938,19.9019,19.9335,104400.0
2011-04-18 10:20:00,44.09,44.18,44.05,44.18,248200.0,19.9245,19.9651,19.9064,19.9651,248200.0
2011-04-18 10:25:00,44.17,44.26,44.15,44.25,237700.0,19.9606,20.0013,19.9516,19.9968,237700.0
2011-04-18 10:30:00,44.25,44.33,44.2,44.26,203100.0,19.9968,20.0329,19.9742,20.0013,203100.0
2011-04-18 10:35:00,44.25,44.35,44.24,44.29,143800.0,19.9968,20.042,19.9922,20.0148,143800.0
2011-04-18 10:40:00,44.29,44.35,44.28,44.28,78000.0,20.0148,20.042,20.0103,20.0103,78000.0
2011-04-18 10:45:00,44.28,44.31,44.16,44.16,264800.0,20.0103,20.0239,19.9561,19.9561,264800.0
2011-04-18 10:50:00,44.16,44.24,44.13,44.17,180500.0,19.9561,19.9922,19.9425,19.9606,180500.0
2011-04-18 10:55:00,44.18,44.23,44.09,44.14,101300.0,19.9651,19.9877,19.9245,19.9471,101300.0
2011-04-18 11:00:00,44.14,44.15,44.06,44.07,281900.0,19.9471,19.9516,19.9109,19.9154,281900.0
2011-04-18 11:05:00,44.07,44.11,44.04,44.07,343700.0,19.9154,19.9335,19.9019,19.9154,343700.0
2011-04-18 11:10:00,44.07,44.22,44.06,44.2,176900.0,19.9154,19.9832,19.9109,19.9742,176900.0
2011-04-18 11:15:00,44.2,44.2,44.1,44.14,118100.0,19.9742,19.9742,19.929,19.9471,118100.0
2011-04-18 11:20:00,44.15,44.26,44.14,44.23,77600.0,19.9516,20.0013,19.9471,19.9877,77600.0
2011-04-18 11:25:00,44.23,44.3,44.22,44.27,69400.0,19.9877,20.0194,19.9832,20.0058,69400.0
2011-04-18 11:30:00,44.26,44.28,44.18,44.18,149400.0,20.0013,20.0103,19.9651,19.9651,149400.0
2011-04-18 11:35:00,44.18,44.28,44.16,44.26,121100.0,19.9651,20.0103,19.9561,20.0013,121100.0
2011-04-18 11:40:00,44.26,44.28,44.23,44.25,48800.0,20.0013,20.0103,19.9877,19.9968,48800.0
2011-04-18 11:45:00,44.24,44.28,44.2,44.26,49900.0,19.9922,20.0103,19.9742,20.0013,49900.0
2011-04-18 11:50:00,44.25,44.28,44.21,44.22,47300.0,19.9968,20.0103,19.9787,19.9832,47300.0
2011-04-18 11:55:00,44.21,44.24,44.13,44.17,104400.0,19.9787,19.9922,19.9425,19.9606,104400.0
2011-04-18 12:00:00,44.17,44.2,44.16,44.19,57500.0,19.9606,19.9742,19.9561,19.9697,57500.0
2011-04-18 12:05:00,44.19,44.23,44.18,44.2,86700.0,19.9697,19.9877,19.9651,19.9742,86700.0
2011-04-18 12:10:00,44.21,44.23,44.16,44.2,46300.0,19.9787,19.9877,19.9561,19.9742,46300.0
2011-04-18 12:15:00,44.2,44.23,44.2,44.21,22300.0,19.9742,19.9877,19.9742,19.9787,22300.0
2011-04-18 12:20:00,44.21,44.21,44.15,44.16,39800.0,19.9787,19.9787,19.9516,19.9561,39800.0
2011-04-18 12:25:00,44.16,44.21,44.16,44.2,39800.0,19.9561,19.9787,19.9561,19.9742,39800.0
2011-04-18 12:30:00,44.19,44.25,44.19,44.24,65800.0,19.9697,19.9968,19.9697,19.9922,65800.0
2011-04-18 12:35:00,44.24,44.31,44.23,44.3,52800.0,19.9922,20.0239,19.9877,20.0194,52800.0
2011-04-18 12:40:00,44.29,44.31,44.19,44.29,85500.0,20.0148,20.0239,19.9697,20.0148,85500.0
2011-04-18 12:45:00,44.29,44.3,44.21,44.22,23200.0,20.0148,20.0194,19.9787,19.9832,23200.0
2011-04-18 12:50:00,44.21,44.23,44.2,44.22,23100.0,19.9787,19.9877,19.9742,19.9832,23100.0
2011-04-18 12:55:00,44.22,44.3,44.2,44.27,63100.0,19.9832,20.0194,19.9742,20.0058,63100.0
2011-04-18 13:00:00,44.27,44.3,44.24,44.27,38500.0,20.0058,20.0194,19.9922,20.0058,38500.0
2011-04-18 13:05:00,44.26,44.29,44.24,44.28,110400.0,20.0013,20.0148,19.9922,20.0103,110400.0
2011-04-18 13:10:00,44.28,44.28,44.23,44.23,27000.0,20.0103,20.0103,19.9877,19.9877,27000.0
2011-04-18 13:15:00,44.24,44.24,44.2,44.24,32200.0,19.9922,19.9922,19.9742,19.9922,32200.0
2011-04-18 13:20:00,44.23,44.26,44.22,44.24,40900.0,19.9877,20.0013,19.9832,19.9922,40900.0
2011-04-18 13:25:00,44.24,44.26,44.22,44.25,28100.0,19.9922,20.0013,19.9832,19.9968,28100.0
2011-04-18 13:30:00,44.24,44.3,44.24,44.28,28800.0,19.9922,20.0194,19.9922,20.0103,28800.0
2011-04-18 13:35:00,44.26,44.29,44.25,44.27,23100.0,20.0013,20.0148,19.9968,20.0058,23100.0
2011-04-18 13:40:00,44.26,44.28,44.25,44.28,61700.0,20.0013,20.0103,19.9968,20.0103,61700.0
2011-04-18 13:45:00,44.28,44.29,44.25,44.26,18700.0,20.0103,20.0148,19.9968,20.0013,18700.0
2011-04-18 13:50:00,44.26,44.31,44.25,44.29,35900.0,20.0013,20.0239,19.9968,20.0148,35900.0
2011-04-18 13:55:00,44.3,44.31,44.28,44.3,36400.0,20.0194,20.0239,20.0103,20.0194,36400.0
2011-04-18 14:00:00,44.29,44.29,44.26,44.28,24100.0,20.0148,20.0148,20.0013,20.0103,24100.0
2011-04-18 14:05:00,44.28,44.29,44.25,44.26,40800.0,20.0103,20.0148,19.9968,20.0013,40800.0
2011-04-18 14:10:00,44.25,44.28,44.25,44.28,20200.0,19.9968,20.0103,19.9968,20.0103,20200.0
2011-04-18 14:15:00,44.27,44.33,44.25,44.31,81200.0,20.0058,20.0329,19.9968,20.0239,81200.0
2011-04-18 14:20:00,44.3,44.36,44.29,44.34,70100.0,20.0194,20.0465,20.0148,20.0374,70100.0
2011-04-18 14:25:00,44.34,44.36,44.27,44.28,31900.0,20.0374,20.0465,20.0058,20.0103,31900.0
2011-04-18 14:30:00,44.28,44.35,44.28,44.33,70800.0,20.0103,20.042,20.0103,20.0329,70800.0
2011-04-18 14:35:00,44.33,44.39,44.33,44.38,98100.0,20.0329,20.06,20.0329,20.0555,98100.0
2011-04-18 14:40:00,44.39,44.44,44.36,44.4,61500.0,20.06,20.0826,20.0465,20.0646,61500.0
2011-04-18 14:45:00,44.4,44.48,44.4,44.48,75400.0,20.0646,20.1007,20.0646,20.1007,75400.0
2011-04-18 14:50:00,44.47,44.5,44.43,44.44,45600.0,20.0962,20.1097,20.0781,20.0826,45600.0
2011-04-18 14:55:00,44.44,44.52,44.44,44.48,56900.0,20.0826,20.1188,20.0826,20.1007,56900.0
2011-04-18 15:00:00,44.48,44.52,44.47,44.52,42100.0,20.1007,20.1188,20.0962,20.1188,42100.0
2011-04-18 15:05:00,44.52,44.55,44.47,44.48,54200.0,20.1188,20.1323,20.0962,20.1007,54200.0
2011-04-18 15:10:00,44.48,44.54,44.45,44.54,71000.0,20.1007,20.1278,20.0871,20.1278,71000.0
2011-04-18 15:15:00,44.55,44.64,44.55,44.62,122400.0,20.1323,20.173,20.1323,20.164,122400.0
2011-04-18 15:20:00,44.63,44.64,44.5,44.5,126700.0,20.1685,20.173,20.1097,20.1097,126700.0
2011-04-18 15:25:00,44.5,44.54,44.46,44.51,62900.0,20.1097,20.1278,20.0917,20.1143,62900.0
2011-04-18 15:30:00,44.52,44.59,44.51,44.55,73100.0,20.1188,20.1504,20.1143,20.1323,73100.0
2011-04-18 15:35:00,44.54,44.56,44.48,44.54,98200.0,20.1278,20.1369,20.1007,20.1278,98200.0
2011-04-18 15:40:00,44.54,44.58,44.47,44.47,51300.0,20.1278,20.1459,20.0962,20.0962,51300.0
2011-04-18 15:45:00,44.47,44.53,44.44,44.46,127500.0,20.0962,20.1233,20.0826,20.0917,127500.0
2011-04-18 15:50:00,44.46,44.52,44.45,44.51,136800.0,20.0917,20.1188,20.0871,20.1143,136800.0
2011-04-18 15:55:00,44.51,44.56,44.47,44.48,277000.0,20.1143,20.1369,20.0962,20.1007,277000.0
2011-04-19 09:30:00,44.48,44.64,44.45,44.64,158500.0,20.1007,20.173,20.0871,20.173,158500.0
2011-04-19 09:35:00,44.64,44.74,44.62,44.66,167300.0,20.173,20.2182,20.164,20.182,167300.0
2011-04-19 09:40:00,44.66,44.71,44.62,44.65,78000.0,20.182,20.2046,20.164,20.1775,78000.0
2011-04-19 09:45:00,44.65,44.69,44.58,44.61,73500.0,20.1775,20.1956,20.1459,20.1595,73500.0
2011-04-19 09:50:00,44.61,44.62,44.5,44.52,56600.0,20.1595,20.164,20.1097,20.1188,56600.0
2011-04-19 09:55:00,44.52,44.62,44.5,44.6,71500.0,20.1188,20.164,20.1097,20.1549,71500.0
2011-04-19 10:00:00,44.6,44.61,44.55,44.57,80300.0,20.1549,20.1595,20.1323,20.1414,80300.0
2011-04-19 10:05:00,44.57,44.63,44.53,44.55,52500.0,20.1414,20.1685,20.1233,20.1323,52500.0
2011-04-19 10:10:00,44.55,44.62,44.55,44.55,54200.0,20.1323,20.164,20.1323,20.1323,54200.0
2011-04-19 10:15:00,44.55,44.59,44.52,44.52,232600.0,20.1323,20.1504,20.1188,20.1188,232600.0
2011-04-19 10:20:00,44.53,44.55,44.5,44.55,58600.0,20.1233,20.1323,20.1097,20.1323,58600.0
2011-04-19 10:25:00,44.54,44.58,44.52,44.56,83400.0,20.1278,20.1459,20.1188,20.1369,83400.0
2011-04-19 10:30:00,44.57,44.58,44.5,44.5,82800.0,20.1414,20.1459,20.1097,20.1097,82800.0
2011-04-19 10:35:00,44.51,44.57,44.51,44.54,91500.0,20.1143,20.1414,20.1143,20.1278,91500.0
2011-04-19 10:40:00,44.54,44.58,44.52,44.56,76000.0,20.1278,20.1459,20.1188,20.1369,76000.0
2011-04-19 10:45:00,44.56,44.59,44.54,44.58,42400.0,20.1369,20.1504,20.1278,20.1459,42400.0
2011-04-19 10:50:00,44.58,44.6,44.57,44.59,92400.0,20.1459,20.1549,20.1414,20.1504,92400.0
2011-04-19 10:55:00,44.6,44.6,44.54,44.54,29500.0,20.1549,20.1549,20.1278,20.1278,29500.0
2011-04-19 11:00:00,44.54,44.56,44.49,44.53,48000.0,20.1278,20.1369,20.1052,20.1233,48000.0
2011-04-19 11:05:00,44.54,44.58,44.52,44.58,49400.0,20.1278,20.1459,20.1188,20.1459,49400.0
2011-04-19 11:10:00,44.57,44.58,44.53,44.53,31300.0,20.1414,20.1459,20.1233,20.1233,31300.0
2011-04-19 11:15:00,44.54,44.57,44.49,44.51,59800.0,20.1278,20.1414,20.1052,20.1143,59800.0
2011-04-19 11:20:00,44.5,44.51,44.45,44.49,70300.0,20.1097,20.1143,20.0871,20.1052,70300.0
2011-04-19 11:25:00,44.49,44.5,44.44,44.49,78300.0,20.1052,20.1097,20.0826,20.1052,78300.0
2011-04-19 11:30:00,44.48,44.52,44.44,44.52,68400.0,20.1007,20.1188,20.0826,20.1188,68400.0
2011-04-19 11:35:00,44.52,44.59,44.51,44.58,76400.0,20.1188,20.1504,20.1143,20.1459,76400.0
2011-04-19 11:40:00,44.57,44.6,44.57,44.59,25500.0,20.1414,20.1549,20.1414,20.1504,25500.0
2011-04-19 11:45:00,44.6,44.61,44.53,44.55,41700.0,20.1549,20.1595,20.1233,20.1323,41700.0
2011-04-19 11:50:00,44.55,44.61,44.51,44.6,217600.0,20.1323,20.1595,20.1143,20.1549,217600.0
2011-04-19 11:55:00,44.6,44.6,44.56,44.6,51200.0,20.1549,20.1549,20.1369,20.1549,51200.0
2011-04-19 12:00:00,44.6,44.6,44.55,44.59,17700.0,20.1549,20.1549,20.1323,20.1504,17700.0
2011-04-19 12:05:00,44.59,44.59,44.55,44.59,24400.0,20.1504,20.1504,20.1323,20.1504,24400.0
2011-04-19 12:10:00,44.59,44.61,44.57,44.59,43500.0,20.1504,20.1595,20.1414,20.1504,43500.0
2011-04-19 12:15:00,44.59,44.59,44.53,44.54,53300.0,20.1504,20.1504,20.1233,20.1278,53300.0
2011-04-19 12:20:00,44.54,44.55,44.5,44.5,21900.0,20.1278,20.1323,20.1097,20.1097,21900.0
2011-04-19 12:25:00,44.51,44.59,44.5,44.58,80100.0,20.1143,20.1504,20.1097,20.1459,80100.0
2011-04-19 12:30:00,44.57,44.58,44.5,44.57,87600.0,20.1414,20.1459,20.1097,20.1414,87600.0
2011-04-19 12:35:00,44.58,44.61,44.54,44.6,119100.0,20.1459,20.1595,20.1278,20.1549,119100.0
2011-04-19 12:40:00,44.59,44.6,44.56,44.59,23000.0,20.1504,20.1549,20.1369,20.1504,23000.0
2011-04-19 12:45:00,44.59,44.6,44.56,44.56,69600.0,20.1504,20.1549,20.1369,20.1369,69600.0
2011-04-19 12:50:00,44.56,44.63,44.56,44.63,29800.0,20.1369,20.1685,20.1369,20.1685,29800.0
2011-04-19 12:55:00,44.63,44.65,44.62,44.64,29700.0,20.1685,20.1775,20.164,20.173,29700.0
2011-04-19 13:00:00,44.64,44.67,44.62,44.66,48900.0,20.173,20.1866,20.164,20.182,48900.0
2011-04-19 13:05:00,44.65,44.68,44.63,44.63,59800.0,20.1775,20.1911,20.1685,20.1685,59800.0
2011-04-19 13:10:00,44.64,44.7,44.61,44.7,61100.0,20.173,20.2001,20.1595,20.2001,61100.0
2011-04-19 13:15:00,44.7,44.71,44.66,44.66,63400.0,20.2001,20.2046,20.182,20.182,63400.0
2011-04-19 13:20:00,44.65,44.7,44.65,44.67,25700.0,20.1775,20.2001,20.1775,20.1866,25700.0
2011-04-19 13:25:00,44.67,44.69,44.65,44.65,31600.0,20.1866,20.1956,20.1775,20.1775,31600.0
2011-04-19 13:30:00,44.65,44.69,44.64,44.68,28000.0,20.1775,20.1956,20.173,20.1911,28000.0
2011-04-19 13:35:00,44.68,44.7,44.67,44.69,35300.0,20.1911,20.2001,20.1866,20.1956,35300.0
2011-04-19 13:40:00,44.68,44.72,44.67,44.7,51200.0,20.1911,20.2092,20.1866,20.2001,51200.0
2011-04-19 13:45:00,44.7,44.73,44.66,44.71,46400.0,20.2001,20.2137,20.182,20.2046,46400.0
2011-04-19 13:50:00,44.72,44.73,44.67,44.72,38300.0,20.2092,20.2137,20.1866,20.2092,38300.0
2011-04-19 13:55:00,44.73,44.75,44.72,44.74,28100.0,20.2137,20.2227,20.2092,20.2182,28100.0
2011-04-19 14:00:00,44.74,44.81,44.74,44.78,50200.0,20.2182,20.2498,20.2182,20.2363,50200.0
2011-04-19 14:05:00,44.78,44.79,44.73,44.73,22100.0,20.2363,20.2408,20.2137,20.2137,22100.0
2011-04-19 14:10:00,44.73,44.77,44.73,44.77,41400.0,20.2137,20.2318,20.2137,20.2318,41400.0
2011-04-19 14:15:00,44.77,44.78,44.75,44.77,26700.0,20.2318,20.2363,20.2227,20.2318,26700.0
2011-04-19 14:20:00,44.76,44.79,44.73,44.76,58500.0,20.2272,20.2408,20.2137,20.2272,58500.0
2011-04-19 14:25:00,44.76,44.77,44.69,44.72,121200.0,20.2272,20.2318,20.1956,20.2092,121200.0
2011-04-19 14:30:00,44.71,44.73,44.69,44.7,31600.0,20.2046,20.2137,20.1956,20.2001,31600.0
2011-04-19 14:35:00,44.7,44.78,44.7,44.77,27800.0,20.2001,20.2363,20.2001,20.2318,27800.0
2011-04-19 14:40:00,44.76,44.79,44.76,44.76,18700.0,20.2272,20.2408,20.2272,20.2272,18700.0
2011-04-19 14:45:00,44.76,44.77,44.69,44.69,25900.0,20.2272,20.2318,20.1956,20.1956,25900.0
2011-04-19 14:50:00,44.7,44.73,44.68,44.69,38300.0,20.2001,20.2137,20.1911,20.1956,38300.0
2011-04-19 14:55:00,44.7,44.74,44.69,44.7,86100.0,20.2001,20.2182,20.1956,20.2001,86100.0
2011-04-19 15:00:00,44.71,44.75,44.7,44.72,68200.0,20.2046,20.2227,20.2001,20.2092,68200.0
2011-04-19 15:05:00,44.72,44.78,44.7,44.74,108400.0,20.2092,20.2363,20.2001,20.2182,108400.0
2011-04-19 15:10:00,44.74,44.76,44.72,44.75,60100.0,20.2182,20.2272,20.2092,20.2227,60100.0
2011-04-19 15:15:00,44.76,44.77,44.71,44.73,44000.0,20.2272,20.2318,20.2046,20.2137,44000.0
2011-04-19 15:20:00,44.72,44.73,44.69,44.7,44300.0,20.2092,20.2137,20.1956,20.2001,44300.0
2011-04-19 15:25:00,44.7,44.71,44.68,44.69,78100.0,20.2001,20.2046,20.1911,20.1956,78100.0
2011-04-19 15:30:00,44.69,44.69,44.65,44.67,62800.0,20.1956,20.1956,20.1775,20.1866,62800.0
2011-04-19 15:35:00,44.67,44.69,44.65,44.66,51000.0,20.1866,20.1956,20.1775,20.182,51000.0
2011-04-19 15:40:00,44.66,44.69,44.65,44.66,74700.0,20.182,20.1956,20.1775,20.182,74700.0
2011-04-19 15:45:00,44.66,44.69,44.63,44.64,109200.0,20.182,20.1956,20.1685,20.173,109200.0
2011-04-19 15:50:00,44.65,44.69,44.64,44.65,83900.0,20.1775,20.1956,20.173,20.1775,83900.0
2011-04-19 15:55:00,44.66,44.69,44.65,44.68,133000.0,20.182,20.1956,20.1775,20.1911,133000.0
2011-04-20 09:30:00,46.05,46.09,46.01,46.06,593600.0,20.8102,20.8283,20.7921,20.8147,593600.0
2011-04-20 09:35:00,46.06,46.08,45.97,46.01,377400.0,20.8147,20.8238,20.774,20.7921,377400.0
2011-04-20 09:40:00,46.01,46.04,45.95,45.96,248400.0,20.7921,20.8057,20.765,20.7695,248400.0
2011-04-20 09:45:00,45.97,46.05,45.96,46.03,234000.0,20.774,20.8102,20.7695,20.8012,234000.0
2011-04-20 09:50:00,46.03,46.11,46.01,46.1,288800.0,20.8012,20.8373,20.7921,20.8328,288800.0
2011-04-20 09:55:00,46.1,46.14,46.05,46.05,192800.0,20.8328,20.8509,20.8102,20.8102,192800.0
2011-04-20 10:00:00,46.06,46.08,46.03,46.04,227000.0,20.8147,20.8238,20.8012,20.8057,227000.0
2011-04-20 10:05:00,46.04,46.14,46.04,46.11,194500.0,20.8057,20.8509,20.8057,20.8373,194500.0
2011-04-20 10:10:00,46.11,46.13,46.0,46.04,140500.0,20.8373,20.8463,20.7876,20.8057,140500.0
2011-04-20 10:15:00,46.04,46.12,46.01,46.06,123000.0,20.8057,20.8418,20.7921,20.8147,123000.0
2011-04-20 10:20:00,46.05,46.05,45.95,45.95,108800.0,20.8102,20.8102,20.765,20.765,108800.0
2011-04-20 10:25:00,45.95,45.98,45.91,45.95,121200.0,20.765,20.7786,20.7469,20.765,121200.0
2011-04-20 10:30:00,45.96,46.02,45.95,46.02,138700.0,20.7695,20.7966,20.765,20.7966,138700.0
2011-04-20 10:35:00,46.02,46.1,46.02,46.08,114600.0,20.7966,20.8328,20.7966,20.8238,114600.0
2011-04-20 10:40:00,46.08,46.09,45.99,46.0,119000.0,20.8238,20.8283,20.7831,20.7876,119000.0
2011-04-20 10:45:00,46.0,46.02,45.96,46.01,252100.0,20.7876,20.7966,20.7695,20.7921,252100.0
2011-04-20 10:50:00,46.01,46.03,45.99,45.99,67300.0,20.7921,20.8012,20.7831,20.7831,67300.0
2011-04-20 10:55:00,45.99,46.01,45.97,45.97,47800.0,20.7831,20.7921,20.774,20.774,47800.0
2011-04-20 11:00:00,45.97,45.98,45.92,45.94,117800.0,20.774,20.7786,20.7514,20.7605,117800.0
2011-04-20 11:05:00,45.94,45.95,45.91,45.93,65400.0,20.7605,20.765,20.7469,20.756,65400.0
2011-04-20 11:10:00,45.93,45.95,45.91,45.92,51800.0,20.756,20.765,20.7469,20.7514,51800.0
2011-04-20 11:15:00,45.93,45.97,45.88,45.92,120700.0,20.756,20.774,20.7334,20.7514,120700.0
2011-04-20 11:20:00,45.93,45.94,45.86,45.93,73500.0,20.756,20.7605,20.7243,20.756,73500.0
2011-04-20 11:25:00,45.93,46.09,45.91,46.09,123100.0,20.756,20.8283,20.7469,20.8283,123100.0
2011-04-20 11:30:00,46.08,46.08,45.98,46.01,160000.0,20.8238,20.8238,20.7786,20.7921,160000.0
2011-04-20 11:35:00,46.01,46.01,45.8,45.85,130800.0,20.7921,20.7921,20.6972,20.7198,130800.0
2011-04-20 11:40:00,45.85,45.98,45.85,45.97,66300.0,20.7198,20.7786,20.7198,20.774,66300.0
2011-04-20 11:45:00,45.97,46.04,45.97,46.02,60000.0,20.774,20.8057,20.774,20.7966,60000.0
2011-04-20 11:50:00,46.01,46.03,46.0,46.03,85900.0,20.7921,20.8012,20.7876,20.8012,85900.0
2011-04-20 11:55:00,46.03,46.04,45.93,45.96,133700.0,20.8012,20.8057,20.756,20.7695,133700.0
2011-04-20 12:00:00,45.97,46.02,45.95,45.98,54100.0,20.774,20.7966,20.765,20.7786,54100.0
2011-04-20 12:05:00,45.98,46.03,45.97,46.01,39800.0,20.7786,20.8012,20.774,20.7921,39800.0
2011-04-20 12:10:00,46.0,46.01,45.95,45.97,69600.0,20.7876,20.7921,20.765,20.774,69600.0
2011-04-20 12:15:00,45.96,46.01,45.96,45.99,117700.0,20.7695,20.7921,20.7695,20.7831,117700.0
2011-04-20 12:20:00,45.98,46.0,45.96,45.99,378900.0,20.7786,20.7876,20.7695,20.7831,378900.0
2011-04-20 12:25:00,45.99,45.99,45.9,45.9,394900.0,20.7831,20.7831,20.7424,20.7424,394900.0
2011-04-20 12:30:00,45.91,45.91,45.85,45.86,69700.0,20.7469,20.7469,20.7198,20.7243,69700.0
2011-04-20 12:35:00,45.85,45.92,45.85,45.91,39300.0,20.7198,20.7514,20.7198,20.7469,39300.0
2011-04-20 12:40:00,45.91,45.92,45.88,45.92,42600.0,20.7469,20.7514,20.7334,20.7514,42600.0
2011-04-20 12:45:00,45.92,45.92,45.86,45.88,37000.0,20.7514,20.7514,20.7243,20.7334,37000.0
2011-04-20 12:50:00,45.88,45.92,45.88,45.91,27100.0,20.7334,20.7514,20.7334,20.7469,27100.0
2011-04-20 12:55:00,45.9,45.91,45.88,45.9,35900.0,20.7424,20.7469,20.7334,20.7424,35900.0
2011-04-20 13:00:00,45.89,45.92,45.86,45.9,93300.0,20.7379,20.7514,20.7243,20.7424,93300.0
2011-04-20 13:05:00,45.9,45.91,45.87,45.89,43900.0,20.7424,20.7469,20.7289,20.7379,43900.0
2011-04-20 13:10:00,45.9,45.91,45.88,45.88,35600.0,20.7424,20.7469,20.7334,20.7334,35600.0
2011-04-20 13:15:00,45.87,45.9,45.87,45.89,36400.0,20.7289,20.7424,20.7289,20.7379,36400.0
2011-04-20 13:20:00,45.91,45.92,45.87,45.87,41200.0,20.7469,20.7514,20.7289,20.7289,41200.0
2011-04-20 13:25:00,45.88,45.93,45.88,45.9,16000.0,20.7334,20.756,20.7334,20.7424,16000.0
2011-04-20 13:30:00,45.91,45.91,45.81,45.81,39500.0,20.7469,20.7469,20.7017,20.7017,39500.0
2011-04-20 13:35:00,45.81,45.85,45.8,45.81,113200.0,20.7017,20.7198,20.6972,20.7017,113200.0
2011-04-20 13:40:00,45.82,45.84,45.79,45.81,58100.0,20.7063,20.7153,20.6927,20.7017,58100.0
2011-04-20 13:45:00,45.81,45.82,45.78,45.81,62000.0,20.7017,20.7063,20.6882,20.7017,62000.0
2011-04-20 13:50:00,45.82,45.86,45.79,45.85,40100.0,20.7063,20.7243,20.6927,20.7198,40100.0
2011-04-20 13:55:00,45.85,45.9,45.85,45.88,93800.0,20.7198,20.7424,20.7198,20.7334,93800.0
2011-04-20 14:00:00,45.88,45.92,45.87,45.92,74000.0,20.7334,20.7514,20.7289,20.7514,74000.0
2011-04-20 14:05:00,45.92,45.94,45.9,45.9,83900.0,20.7514,20.7605,20.7424,20.7424,83900.0
2011-04-20 14:10:00,45.9,45.91,45.84,45.85,62500.0,20.7424,20.7469,20.7153,20.7198,62500.0
2011-04-20 14:15:00,45.84,45.89,45.82,45.82,37400.0,20.7153,20.7379,20.7063,20.7063,37400.0
2011-04-20 14:20:00,45.83,45.86,45.82,45.84,21700.0,20.7108,20.7243,20.7063,20.7153,21700.0
2011-04-20 14:25:00,45.85,45.85,45.82,45.82,19800.0,20.7198,20.7198,20.7063,20.7063,19800.0
2011-04-20 14:30:00,45.82,45.84,45.81,45.82,41200.0,20.7063,20.7153,20.7017,20.7063,41200.0
2011-04-20 14:35:00,45.82,45.84,45.81,45.83,33300.0,20.7063,20.7153,20.7017,20.7108,33300.0
2011-04-20 14:40:00,45.84,45.84,45.8,45.82,41600.0,20.7153,20.7153,20.6972,20.7063,41600.0
2011-04-20 14:45:00,45.82,45.84,45.8,45.84,27900.0,20.7063,20.7153,20.6972,20.7153,27900.0
2011-04-20 14:50:00,45.84,45.88,45.82,45.86,34500.0,20.7153,20.7334,20.7063,20.7243,34500.0
2011-04-20 14:55:00,45.87,45.87,45.83,45.87,57400.0,20.7289,20.7289,20.7108,20.7289,57400.0
2011-04-20 15:00:00,45.87,45.9,45.83,45.9,68100.0,20.7289,20.7424,20.7108,20.7424,68100.0
2011-04-20 15:05:00,45.9,45.91,45.84,45.89,44800.0,20.7424,20.7469,20.7153,20.7379,44800.0
2011-04-20 15:10:00,45.88,45.9,45.86,45.88,55300.0,20.7334,20.7424,20.7243,20.7334,55300.0
2011-04-20 15:15:00,45.88,45.89,45.84,45.85,34500.0,20.7334,20.7379,20.7153,20.7198,34500.0
2011-04-20 15:20:00,45.85,45.88,45.81,45.88,61800.0,20.7198,20.7334,20.7017,20.7334,61800.0
2011-04-20 15:25:00,45.88,45.9,45.86,45.89,36600.0,20.7334,20.7424,20.7243,20.7379,36600.0
2011-04-20 15:30:00,45.9,45.91,45.87,45.9,64300.0,20.7424,20.7469,20.7289,20.7424,64300.0
2011-04-20 15:35:00,45.89,45.92,45.89,45.91,68700.0,20.7379,20.7514,20.7379,20.7469,68700.0
2011-04-20 15:40:00,45.91,45.93,45.9,45.93,91200.0,20.7469,20.756,20.7424,20.756,91200.0
2011-04-20 15:45:00,45.93,45.93,45.88,45.91,157100.0,20.756,20.756,20.7334,20.7469,157100.0
2011-04-20 15:50:00,45.91,45.93,45.88,45.88,111900.0,20.7469,20.756,20.7334,20.7334,111900.0
2011-04-20 15:55:00,45.88,45.91,45.88,45.91,346700.0,20.7334,20.7469,20.7334,20.7469,346700.0
2011-04-21 09:30:00,46.4,46.41,46.3,46.31,346200.0,20.9684,20.9729,20.9232,20.9277,346200.0
2011-04-21 09:35:00,46.31,46.33,46.21,46.24,285200.0,20.9277,20.9367,20.8825,20.8961,285200.0
2011-04-21 09:40:00,46.24,46.27,46.2,46.21,185100.0,20.8961,20.9096,20.878,20.8825,185100.0
2011-04-21 09:45:00,46.2,46.2,46.05,46.06,253100.0,20.878,20.878,20.8102,20.8147,253100.0
2011-04-21 09:50:00,46.07,46.08,46.03,46.06,132800.0,20.8192,20.8238,20.8012,20.8147,132800.0
2011-04-21 09:55:00,46.05,46.07,45.96,45.96,331900.0,20.8102,20.8192,20.7695,20.7695,331900.0
2011-04-21 10:00:00,45.97,45.98,45.89,45.93,202900.0,20.774,20.7786,20.7379,20.756,202900.0
2011-04-21 10:05:00,45.94,46.01,45.9,45.95,327000.0,20.7605,20.7921,20.7424,20.765,327000.0
2011-04-21 10:10:00,45.96,45.97,45.91,45.93,121500.0,20.7695,20.774,20.7469,20.756,121500.0
2011-04-21 10:15:00,45.93,45.94,45.87,45.93,175700.0,20.756,20.7605,20.7289,20.756,175700.0
2011-04-21 10:20:00,45.93,46.01,45.93,45.96,135100.0,20.756,20.7921,20.756,20.7695,135100.0
2011-04-21 10:25:00,45.96,45.97,45.95,45.97,252600.0,20.7695,20.774,20.765,20.774,252600.0
2011-04-21 10:30:00,45.97,46.02,45.94,45.95,105800.0,20.774,20.7966,20.7605,20.765,105800.0
2011-04-21 10:35:00,45.96,46.0,45.94,45.98,62900.0,20.7695,20.7876,20.7605,20.7786,62900.0
2011-04-21 10:40:00,45.98,46.05,45.98,46.04,129200.0,20.7786,20.8102,20.7786,20.8057,129200.0
2011-04-21 10:45:00,46.04,46.07,45.97,45.98,48600.0,20.8057,20.8192,20.774,20.7786,48600.0
2011-04-21 10:50:00,45.98,46.07,45.97,46.06,71600.0,20.7786,20.8192,20.774,20.8147,71600.0
2011-04-21 10:55:00,46.07,46.09,46.01,46.07,144700.0,20.8192,20.8283,20.7921,20.8192,144700.0
2011-04-21 11:00:00,46.07,46.1,46.03,46.04,90800.0,20.8192,20.8328,20.8012,20.8057,90800.0
2011-04-21 11:05:00,46.05,46.07,46.03,46.04,107500.0,20.8102,20.8192,20.8012,20.8057,107500.0
2011-04-21 11:10:00,46.04,46.06,45.99,46.01,118100.0,20.8057,20.8147,20.7831,20.7921,118100.0
2011-04-21 11:15:00,46.01,46.02,45.98,46.02,44900.0,20.7921,20.7966,20.7786,20.7966,44900.0
2011-04-21 11:20:00,46.02,46.04,46.01,46.02,36100.0,20.7966,20.8057,20.7921,20.7966,36100.0
2011-04-21 11:25:00,46.01,46.05,45.99,46.04,67500.0,20.7921,20.8102,20.7831,20.8057,67500.0
2011-04-21 11:30:00,46.04,46.05,45.97,45.99,111000.0,20.8057,20.8102,20.774,20.7831,111000.0
2011-04-21 11:35:00,45.99,46.06,45.97,46.05,68200.0,20.7831,20.8147,20.774,20.8102,68200.0
2011-04-21 11:40:00,46.06,46.11,46.05,46.07,68500.0,20.8147,20.8373,20.8102,20.8192,68500.0
2011-04-21 11:45:00,46.08,46.13,46.07,46.11,21600.0,20.8238,20.8463,20.8192,20.8373,21600.0
2011-04-21 11:50:00,46.12,46.13,46.04,46.1,73100.0,20.8418,20.8463,20.8057,20.8328,73100.0
2011-04-21 11:55:00,46.1,46.11,46.07,46.1,32800.0,20.8328,20.8373,20.8192,20.8328,32800.0
2011-04-21 12:00:00,46.1,46.11,46.09,46.1,21400.0,20.8328,20.8373,20.8283,20.8328,21400.0
2011-04-21 12:05:00,46.1,46.13,46.1,46.11,21900.0,20.8328,20.8463,20.8328,20.8373,21900.0
2011-04-21 12:10:00,46.11,46.12,46.09,46.09,34800.0,20.8373,20.8418,20.8283,20.8283,34800.0
2011-04-21 12:15:00,46.09,46.09,46.04,46.06,35700.0,20.8283,20.8283,20.8057,20.8147,35700.0
2011-04-21 12:20:00,46.05,46.08,46.05,46.07,19800.0,20.8102,20.8238,20.8102,20.8192,19800.0
2011-04-21 12:25:00,46.08,46.1,46.05,46.07,48500.0,20.8238,20.8328,20.8102,20.8192,48500.0
2011-04-21 12:30:00,46.07,46.1,46.06,46.09,14800.0,20.8192,20.8328,20.8147,20.8283,14800.0
2011-04-21 12:35:00,46.09,46.11,46.09,46.09,23900.0,20.8283,20.8373,20.8283,20.8283,23900.0
2011-04-21 12:40:00,46.08,46.11,46.07,46.09,29100.0,20.8238,20.8373,20.8192,20.8283,29100.0
2011-04-21 12:45:00,46.09,46.12,46.08,46.08,20900.0,20.8283,20.8418,20.8238,20.8238,20900.0
2011-04-21 12:50:00,46.09,46.1,46.04,46.06,32500.0,20.8283,20.8328,20.8057,20.8147,32500.0
2011-04-21 12:55:00,46.06,46.06,46.02,46.02,23700.0,20.8147,20.8147,20.7966,20.7966,23700.0
2011-04-21 13:00:00,46.02,46.05,46.02,46.03,18100.0,20.7966,20.8102,20.7966,20.8012,18100.0
2011-04-21 13:05:00,46.03,46.07,46.0,46.01,62700.0,20.8012,20.8192,20.7876,20.7921,62700.0
2011-04-21 13:10:00,46.0,46.08,46.0,46.08,36700.0,20.7876,20.8238,20.7876,20.8238,36700.0
2011-04-21 13:15:00,46.09,46.1,46.06,46.07,48500.0,20.8283,20.8328,20.8147,20.8192,48500.0
2011-04-21 13:20:00,46.06,46.07,46.05,46.05,15900.0,20.8147,20.8192,20.8102,20.8102,15900.0
2011-04-21 13:25:00,46.06,46.06,46.04,46.05,185100.0,20.8147,20.8147,20.8057,20.8102,185100.0
2011-04-21 13:30:00,46.04,46.06,46.03,46.04,18200.0,20.8057,20.8147,20.8012,20.8057,18200.0
2011-04-21 13:35:00,46.03,46.06,46.03,46.05,16300.0,20.8012,20.8147,20.8012,20.8102,16300.0
2011-04-21 13:40:00,46.06,46.06,46.03,46.03,13100.0,20.8147,20.8147,20.8012,20.8012,13100.0
2011-04-21 13:45:00,46.03,46.04,46.01,46.02,27800.0,20.8012,20.8057,20.7921,20.7966,27800.0
2011-04-21 13:50:00,46.02,46.04,46.01,46.03,40900.0,20.7966,20.8057,20.7921,20.8012,40900.0
2011-04-21 13:55:00,46.03,46.06,46.03,46.04,15800.0,20.8012,20.8147,20.8012,20.8057,15800.0
2011-04-21 14:00:00,46.05,46.05,46.0,46.01,25100.0,20.8102,20.8102,20.7876,20.7921,25100.0
2011-04-21 14:05:00,46.0,46.02,45.97,45.99,54400.0,20.7876,20.7966,20.774,20.7831,54400.0
2011-04-21 14:10:00,45.98,46.0,45.97,46.0,23600.0,20.7786,20.7876,20.774,20.7876,23600.0
2011-04-21 14:15:00,46.0,46.01,45.99,46.0,8400.0,20.7876,20.7921,20.7831,20.7876,8400.0
2011-04-21 14:20:00,46.01,46.01,45.95,45.97,70300.0,20.7921,20.7921,20.765,20.774,70300.0
2011-04-21 14:25:00,45.97,45.97,45.96,45.96,18400.0,20.774,20.774,20.7695,20.7695,18400.0
2011-04-21 14:30:00,45.97,45.98,45.95,45.95,120600.0,20.774,20.7786,20.765,20.765,120600.0
2011-04-21 14:35:00,45.95,45.97,45.95,45.96,14600.0,20.765,20.774,20.765,20.7695,14600.0
2011-04-21 14:40:00,45.96,46.02,45.96,46.0,33500.0,20.7695,20.7966,20.7695,20.7876,33500.0
2011-04-21 14:45:00,46.0,46.01,45.97,45.98,17800.0,20.7876,20.7921,20.774,20.7786,17800.0
2011-04-21 14:50:00,45.98,46.01,45.98,46.0,21500.0,20.7786,20.7921,20.7786,20.7876,21500.0
2011-04-21 14:55:00,46.01,46.03,45.97,46.01,79300.0,20.7921,20.8012,20.774,20.7921,79300.0
2011-04-21 15:00:00,46.0,46.02,46.0,46.01,17600.0,20.7876,20.7966,20.7876,20.7921,17600.0
2011-04-21 15:05:00,46.0,46.05,46.0,46.04,38000.0,20.7876,20.8102,20.7876,20.8057,38000.0
2011-04-21 15:10:00,46.05,46.05,46.0,46.0,40400.0,20.8102,20.8102,20.7876,20.7876,40400.0
2011-04-21 15:15:00,46.01,46.01,45.99,46.01,81900.0,20.7921,20.7921,20.7831,20.7921,81900.0
2011-04-21 15:20:00,46.01,46.03,45.97,45.98,117100.0,20.7921,20.8012,20.774,20.7786,117100.0
2011-04-21 15:25:00,45.98,45.98,45.95,45.95,30400.0,20.7786,20.7786,20.765,20.765,30400.0
2011-04-21 15:30:00,45.95,45.97,45.95,45.95,42300.0,20.765,20.774,20.765,20.765,42300.0
2011-04-21 15:35:00,45.95,46.0,45.95,46.0,88800.0,20.765,20.7876,20.765,20.7876,88800.0
2011-04-21 15:40:00,46.0,46.05,46.0,46.05,82500.0,20.7876,20.8102,20.7876,20.8102,82500.0
2011-04-21 15:45:00,46.05,46.1,46.05,46.08,207800.0,20.8102,20.8328,20.8102,20.8238,207800.0
2011-04-21 15:50:00,46.08,46.1,46.05,46.05,182000.0,20.8238,20.8328,20.8102,20.8102,182000.0
2011-04-21 15:55:00,46.05,46.07,46.02,46.04,234500.0,20.8102,20.8192,20.7966,20.8057,234500.0
2011-04-25 09:30:00,46.35,46.35,46.03,46.05,149600.0,20.9458,20.9458,20.8012,20.8102,149600.0
2011-04-25 09:35:00,46.05,46.18,46.02,46.03,86400.0,20.8102,20.8689,20.7966,20.8012,86400.0
2011-04-25 09:40:00,46.06,46.06,45.91,45.95,84000.0,20.8147,20.8147,20.7469,20.765,84000.0
2011-04-25 09:45:00,45.94,46.04,45.94,45.97,70100.0,20.7605,20.8057,20.7605,20.774,70100.0
2011-04-25 09:50:00,45.98,46.04,45.92,45.95,39500.0,20.7786,20.8057,20.7514,20.765,39500.0
2011-04-25 09:55:00,45.93,45.97,45.91,45.95,20900.0,20.756,20.774,20.7469,20.765,20900.0
2011-04-25 10:00:00,45.96,46.09,45.94,45.94,141900.0,20.7695,20.8283,20.7605,20.7605,141900.0
2011-04-25 10:05:00,45.95,46.0,45.76,45.78,130900.0,20.765,20.7876,20.6791,20.6882,130900.0
2011-04-25 10:10:00,45.78,45.87,45.75,45.86,73100.0,20.6882,20.7289,20.6746,20.7243,73100.0
2011-04-25 10:15:00,45.86,45.89,45.83,45.87,121500.0,20.7243,20.7379,20.7108,20.7289,121500.0
2011-04-25 10:20:00,45.87,45.87,45.78,45.82,158900.0,20.7289,20.7289,20.6882,20.7063,158900.0
2011-04-25 10:25:00,45.8,45.88,45.78,45.87,72400.0,20.6972,20.7334,20.6882,20.7289,72400.0
2011-04-25 10:30:00,45.86,45.89,45.79,45.86,87800.0,20.7243,20.7379,20.6927,20.7243,87800.0
2011-04-25 10:35:00,45.86,45.87,45.76,45.85,126600.0,20.7243,20.7289,20.6791,20.7198,126600.0
2011-04-25 10:40:00,45.85,45.9,45.83,45.89,41900.0,20.7198,20.7424,20.7108,20.7379,41900.0
2011-04-25 10:45:00,45.9,45.94,45.84,45.9,70400.0,20.7424,20.7605,20.7153,20.7424,70400.0
2011-04-25 10:50:00,45.89,45.93,45.87,45.87,53100.0,20.7379,20.756,20.7289,20.7289,53100.0
2011-04-25 10:55:00,45.87,45.92,45.83,45.92,84000.0,20.7289,20.7514,20.7108,20.7514,84000.0
2011-04-25 11:00:00,45.92,45.93,45.86,45.86,61900.0,20.7514,20.756,20.7243,20.7243,61900.0
2011-04-25 11:05:00,45.86,45.9,45.84,45.89,43700.0,20.7243,20.7424,20.7153,20.7379,43700.0
2011-04-25 11:10:00,45.88,45.91,45.83,45.84,75600.0,20.7334,20.7469,20.7108,20.7153,75600.0
2011-04-25 11:15:00,45.83,45.89,45.79,45.85,77200.0,20.7108,20.7379,20.6927,20.7198,77200.0
2011-04-25 11:20:00,45.85,45.94,45.83,45.93,89300.0,20.7198,20.7605,20.7108,20.756,89300.0
2011-04-25 11:25:00,45.93,45.95,45.89,45.93,142400.0,20.756,20.765,20.7379,20.756,142400.0
2011-04-25 11:30:00,45.94,45.97,45.9,45.91,71200.0,20.7605,20.774,20.7424,20.7469,71200.0
2011-04-25 11:35:00,45.91,45.97,45.91,45.96,100900.0,20.7469,20.774,20.7469,20.7695,100900.0
2011-04-25 11:40:00,45.97,45.99,45.91,45.91,36500.0,20.774,20.7831,20.7469,20.7469,36500.0
2011-04-25 11:45:00,45.91,46.0,45.91,45.97,45100.0,20.7469,20.7876,20.7469,20.774,45100.0
2011-04-25 11:50:00,45.97,46.01,45.95,45.97,58600.0,20.774,20.7921,20.765,20.774,58600.0
2011-04-25 11:55:00,45.97,46.01,45.97,45.98,25900.0,20.774,20.7921,20.774,20.7786,25900.0
2011-04-25 12:00:00,45.98,46.02,45.97,46.0,120100.0,20.7786,20.7966,20.774,20.7876,120100.0
2011-04-25 12:05:00,46.0,46.01,45.98,46.0,109600.0,20.7876,20.7921,20.7786,20.7876,109600.0
2011-04-25 12:10:00,46.01,46.03,45.89,45.95,295400.0,20.7921,20.8012,20.7379,20.765,295400.0
2011-04-25 12:15:00,45.96,46.04,45.89,46.04,280600.0,20.7695,20.8057,20.7379,20.8057,280600.0
2011-04-25 12:20:00,46.03,46.15,45.98,45.99,167700.0,20.8012,20.8554,20.7786,20.7831,167700.0
2011-04-25 12:25:00,46.0,46.01,45.95,45.95,17700.0,20.7876,20.7921,20.765,20.765,17700.0
2011-04-25 12:30:00,45.95,45.97,45.92,45.93,40500.0,20.765,20.774,20.7514,20.756,40500.0
2011-04-25 12:35:00,45.94,45.97,45.93,45.96,19600.0,20.7605,20.774,20.756,20.7695,19600.0
2011-04-25 12:40:00,45.96,45.98,45.92,45.93,25900.0,20.7695,20.7786,20.7514,20.756,25900.0
2011-04-25 12:45:00,45.93,45.95,45.92,45.94,29200.0,20.756,20.765,20.7514,20.7605,29200.0
2011-04-25 12:50:00,45.93,45.97,45.92,45.93,15200.0,20.756,20.774,20.7514,20.756,15200.0
2011-04-25 12:55:00,45.93,45.94,45.9,45.9,28400.0,20.756,20.7605,20.7424,20.7424,28400.0
2011-04-25 13:00:00,45.91,45.93,45.89,45.89,49400.0,20.7469,20.756,20.7379,20.7379,49400.0
2011-04-25 13:05:00,45.89,45.93,45.89,45.89,29600.0,20.7379,20.756,20.7379,20.7379,29600.0
2011-04-25 13:10:00,45.89,45.92,45.89,45.91,15000.0,20.7379,20.7514,20.7379,20.7469,15000.0
2011-04-25 13:15:00,45.92,45.92,45.89,45.89,23000.0,20.7514,20.7514,20.7379,20.7379,23000.0
2011-04-25 13:20:00,45.89,45.93,45.89,45.91,59200.0,20.7379,20.756,20.7379,20.7469,59200.0
2011-04-25 13:25:00,45.92,45.95,45.89,45.91,60800.0,20.7514,20.765,20.7379,20.7469,60800.0
2011-04-25 13:30:00,45.91,45.94,45.89,45.9,57200.0,20.7469,20.7605,20.7379,20.7424,57200.0
2011-04-25 13:35:00,45.9,45.91,45.85,45.91,118900.0,20.7424,20.7469,20.7198,20.7469,118900.0
2011-04-25 13:40:00,45.9,45.91,45.75,45.86,624300.0,20.7424,20.7469,20.6746,20.7243,624300.0
2011-04-25 13:45:00,45.86,45.93,45.86,45.92,25200.0,20.7243,20.756,20.7243,20.7514,25200.0
2011-04-25 13:50:00,45.92,45.92,45.86,45.9,137200.0,20.7514,20.7514,20.7243,20.7424,137200.0
2011-04-25 13:55:00,45.9,45.92,45.85,45.89,80700.0,20.7424,20.7514,20.7198,20.7379,80700.0
2011-04-25 14:00:00,45.88,45.9,45.85,45.88,67500.0,20.7334,20.7424,20.7198,20.7334,67500.0
2011-04-25 14:05:00,45.88,45.89,45.85,45.85,48400.0,20.7334,20.7379,20.7198,20.7198,48400.0
2011-04-25 14:10:00,45.85,45.88,45.83,45.87,133800.0,20.7198,20.7334,20.7108,20.7289,133800.0
2011-04-25 14:15:00,45.87,45.92,45.86,45.9,47100.0,20.7289,20.7514,20.7243,20.7424,47100.0
2011-04-25 14:20:00,45.9,45.9,45.83,45.87,33400.0,20.7424,20.7424,20.7108,20.7289,33400.0
2011-04-25 14:25:00,45.88,45.88,45.82,45.84,29300.0,20.7334,20.7334,20.7063,20.7153,29300.0
2011-04-25 14:30:00,45.85,45.9,45.84,45.89,48700.0,20.7198,20.7424,20.7153,20.7379,48700.0
2011-04-25 14:35:00,45.9,45.91,45.85,45.9,258000.0,20.7424,20.7469,20.7198,20.7424,258000.0
2011-04-25 14:40:00,45.89,45.92,45.87,45.91,647300.0,20.7379,20.7514,20.7289,20.7469,647300.0
2011-04-25 14:45:00,45.92,45.95,45.9,45.9,96200.0,20.7514,20.765,20.7424,20.7424,96200.0
2011-04-25 14:50:00,45.9,45.96,45.89,45.95,541000.0,20.7424,20.7695,20.7379,20.765,541000.0
2011-04-25 14:55:00,45.95,45.97,45.95,45.96,35600.0,20.765,20.774,20.765,20.7695,35600.0
2011-04-25 15:00:00,45.96,45.98,45.93,45.97,53900.0,20.7695,20.7786,20.756,20.774,53900.0
2011-04-25 15:05:00,45.98,45.98,45.93,45.96,90500.0,20.7786,20.7786,20.756,20.7695,90500.0
2011-04-25 15:10:00,45.96,45.96,45.9,45.91,84500.0,20.7695,20.7695,20.7424,20.7469,84500.0
2011-04-25 15:15:00,45.91,45.93,45.9,45.9,25100.0,20.7469,20.756,20.7424,20.7424,25100.0
2011-04-25 15:20:00,45.9,45.93,45.9,45.93,30000.0,20.7424,20.756,20.7424,20.756,30000.0
2011-04-25 15:25:00,45.93,45.93,45.9,45.92,39200.0,20.756,20.756,20.7424,20.7514,39200.0
2011-04-25 15:30:00,45.92,45.92,45.9,45.9,48400.0,20.7514,20.7514,20.7424,20.7424,48400.0
2011-04-25 15:35:00,45.9,45.91,45.9,45.9,35400.0,20.7424,20.7469,20.7424,20.7424,35400.0
2011-04-25 15:40:00,45.9,45.91,45.9,45.91,52600.0,20.7424,20.7469,20.7424,20.7469,52600.0
2011-04-25 15:45:00,45.91,45.91,45.9,45.9,30600.0,20.7469,20.7469,20.7424,20.7424,30600.0
2011-04-25 15:50:00,45.9,45.91,45.9,45.9,69300.0,20.7424,20.7469,20.7424,20.7424,69300.0
2011-04-25 15:55:00,45.9,45.99,45.9,45.98,375600.0,20.7424,20.7831,20.7424,20.7786,375600.0
2011-04-26 09:30:00,45.95,45.97,45.91,45.92,160600.0,20.765,20.774,20.7469,20.7514,160600.0
2011-04-26 09:35:00,45.91,45.95,45.87,45.95,326300.0,20.7469,20.765,20.7289,20.765,326300.0
2011-04-26 09:40:00,45.95,45.99,45.91,45.98,163400.0,20.765,20.7831,20.7469,20.7786,163400.0
2011-04-26 09:45:00,45.97,45.98,45.93,45.98,77600.0,20.774,20.7786,20.756,20.7786,77600.0
2011-04-26 09:50:00,45.98,46.0,45.94,45.96,106000.0,20.7786,20.7876,20.7605,20.7695,106000.0
2011-04-26 09:55:00,45.96,46.0,45.96,45.99,220300.0,20.7695,20.7876,20.7695,20.7831,220300.0
2011-04-26 10:00:00,45.99,46.03,45.96,45.99,166100.0,20.7831,20.8012,20.7695,20.7831,166100.0
2011-04-26 10:05:00,45.98,46.0,45.96,45.98,79400.0,20.7786,20.7876,20.7695,20.7786,79400.0
2011-04-26 10:10:00,45.98,46.02,45.97,46.01,91200.0,20.7786,20.7966,20.774,20.7921,91200.0
2011-04-26 10:15:00,46.01,46.04,45.99,46.0,151400.0,20.7921,20.8057,20.7831,20.7876,151400.0
2011-04-26 10:20:00,46.01,46.08,46.01,46.07,85300.0,20.7921,20.8238,20.7921,20.8192,85300.0
2011-04-26 10:25:00,46.08,46.1,46.05,46.06,97700.0,20.8238,20.8328,20.8102,20.8147,97700.0
2011-04-26 10:30:00,46.07,46.1,46.04,46.05,123900.0,20.8192,20.8328,20.8057,20.8102,123900.0
2011-04-26 10:35:00,46.05,46.06,46.02,46.04,64000.0,20.8102,20.8147,20.7966,20.8057,64000.0
2011-04-26 10:40:00,46.04,46.1,46.03,46.1,145800.0,20.8057,20.8328,20.8012,20.8328,145800.0
2011-04-26 10:45:00,46.1,46.11,46.04,46.05,145100.0,20.8328,20.8373,20.8057,20.8102,145100.0
2011-04-26 10:50:00,46.05,46.06,46.02,46.03,84100.0,20.8102,20.8147,20.7966,20.8012,84100.0
2011-04-26 10:55:00,46.03,46.05,46.01,46.02,37200.0,20.8012,20.8102,20.7921,20.7966,37200.0
2011-04-26 11:00:00,46.02,46.03,46.0,46.0,106900.0,20.7966,20.8012,20.7876,20.7876,106900.0
2011-04-26 11:05:00,46.01,46.02,45.98,46.02,105500.0,20.7921,20.7966,20.7786,20.7966,105500.0
2011-04-26 11:10:00,46.02,46.04,46.0,46.03,213400.0,20.7966,20.8057,20.7876,20.8012,213400.0
2011-04-26 11:15:00,46.02,46.1,46.01,46.08,118400.0,20.7966,20.8328,20.7921,20.8238,118400.0
2011-04-26 11:20:00,46.08,46.13,46.08,46.12,93000.0,20.8238,20.8463,20.8238,20.8418,93000.0
2011-04-26 11:25:00,46.13,46.19,46.13,46.13,73700.0,20.8463,20.8735,20.8463,20.8463,73700.0
2011-04-26 11:30:00,46.14,46.16,46.05,46.05,112000.0,20.8509,20.8599,20.8102,20.8102,112000.0
2011-04-26 11:35:00,46.05,46.1,46.04,46.09,67200.0,20.8102,20.8328,20.8057,20.8283,67200.0
2011-04-26 11:40:00,46.1,46.11,46.07,46.09,35200.0,20.8328,20.8373,20.8192,20.8283,35200.0
2011-04-26 11:45:00,46.08,46.1,46.03,46.03,42700.0,20.8238,20.8328,20.8012,20.8012,42700.0
2011-04-26 11:50:00,46.04,46.06,46.03,46.06,50100.0,20.8057,20.8147,20.8012,20.8147,50100.0
2011-04-26 11:55:00,46.06,46.08,46.05,46.06,35100.0,20.8147,20.8238,20.8102,20.8147,35100.0
2011-04-26 12:00:00,46.06,46.11,46.03,46.1,79600.0,20.8147,20.8373,20.8012,20.8328,79600.0
2011-04-26 12:05:00,46.1,46.1,46.03,46.09,71700.0,20.8328,20.8328,20.8012,20.8283,71700.0
2011-04-26 12:10:00,46.09,46.11,46.07,46.11,23500.0,20.8283,20.8373,20.8192,20.8373,23500.0
2011-04-26 12:15:00,46.11,46.12,46.09,46.11,24700.0,20.8373,20.8418,20.8283,20.8373,24700.0
2011-04-26 12:20:00,46.11,46.12,46.1,46.12,37100.0,20.8373,20.8418,20.8328,20.8418,37100.0
2011-04-26 12:25:00,46.12,46.12,46.08,46.09,59700.0,20.8418,20.8418,20.8238,20.8283,59700.0
2011-04-26 12:30:00,46.08,46.12,46.07,46.12,51600.0,20.8238,20.8418,20.8192,20.8418,51600.0
2011-04-26 12:35:00,46.12,46.12,46.08,46.09,57600.0,20.8418,20.8418,20.8238,20.8283,57600.0
2011-04-26 12:40:00,46.09,46.15,46.09,46.15,62600.0,20.8283,20.8554,20.8283,20.8554,62600.0
2011-04-26 12:45:00,46.14,46.15,46.1,46.12,81800.0,20.8509,20.8554,20.8328,20.8418,81800.0
2011-04-26 12:50:00,46.12,46.14,46.1,46.13,23200.0,20.8418,20.8509,20.8328,20.8463,23200.0
2011-04-26 12:55:00,46.14,46.15,46.1,46.12,111200.0,20.8509,20.8554,20.8328,20.8418,111200.0
2011-04-26 13:00:00,46.12,46.17,46.09,46.09,64700.0,20.8418,20.8644,20.8283,20.8283,64700.0
2011-04-26 13:05:00,46.1,46.15,46.07,46.07,59100.0,20.8328,20.8554,20.8192,20.8192,59100.0
2011-04-26 13:10:00,46.08,46.1,46.03,46.05,79600.0,20.8238,20.8328,20.8012,20.8102,79600.0
2011-04-26 13:15:00,46.05,46.09,46.05,46.06,15900.0,20.8102,20.8283,20.8102,20.8147,15900.0
2011-04-26 13:20:00,46.05,46.08,46.05,46.07,16800.0,20.8102,20.8238,20.8102,20.8192,16800.0
2011-04-26 13:25:00,46.06,46.08,46.03,46.04,33500.0,20.8147,20.8238,20.8012,20.8057,33500.0
2011-04-26 13:30:00,46.04,46.06,45.96,45.96,74800.0,20.8057,20.8147,20.7695,20.7695,74800.0
2011-04-26 13:35:00,45.96,46.02,45.95,45.99,99900.0,20.7695,20.7966,20.765,20.7831,99900.0
2011-04-26 13:40:00,45.99,46.01,45.96,46.01,23500.0,20.7831,20.7921,20.7695,20.7921,23500.0
2011-04-26 13:45:00,46.01,46.02,45.98,45.98,12100.0,20.7921,20.7966,20.7786,20.7786,12100.0
2011-04-26 13:50:00,45.98,46.0,45.95,45.99,30700.0,20.7786,20.7876,20.765,20.7831,30700.0
2011-04-26 13:55:00,45.99,46.04,45.99,46.04,33200.0,20.7831,20.8057,20.7831,20.8057,33200.0
2011-04-26 14:00:00,46.03,46.06,46.03,46.06,17700.0,20.8012,20.8147,20.8012,20.8147,17700.0
2011-04-26 14:05:00,46.06,46.07,46.05,46.06,53500.0,20.8147,20.8192,20.8102,20.8147,53500.0
2011-04-26 14:10:00,46.06,46.07,46.05,46.07,43800.0,20.8147,20.8192,20.8102,20.8192,43800.0
2011-04-26 14:15:00,46.07,46.13,46.07,46.13,57300.0,20.8192,20.8463,20.8192,20.8463,57300.0
2011-04-26 14:20:00,46.13,46.17,46.12,46.16,80300.0,20.8463,20.8644,20.8418,20.8599,80300.0
2011-04-26 14:25:00,46.15,46.16,46.15,46.16,44200.0,20.8554,20.8599,20.8554,20.8599,44200.0
2011-04-26 14:30:00,46.16,46.22,46.15,46.21,65400.0,20.8599,20.887,20.8554,20.8825,65400.0
2011-04-26 14:35:00,46.21,46.25,46.2,46.23,90100.0,20.8825,20.9006,20.878,20.8915,90100.0
2011-04-26 14:40:00,46.23,46.26,46.23,46.25,76600.0,20.8915,20.9051,20.8915,20.9006,76600.0
2011-04-26 14:45:00,46.25,46.27,46.24,46.25,83300.0,20.9006,20.9096,20.8961,20.9006,83300.0
2011-04-26 14:50:00,46.25,46.26,46.24,46.26,23900.0,20.9006,20.9051,20.8961,20.9051,23900.0
2011-04-26 14:55:00,46.26,46.27,46.24,46.27,134200.0,20.9051,20.9096,20.8961,20.9096,134200.0
2011-04-26 15:00:00,46.26,46.29,46.26,46.28,68800.0,20.9051,20.9187,20.9051,20.9141,68800.0
2011-04-26 15:05:00,46.28,46.29,46.26,46.26,17800.0,20.9141,20.9187,20.9051,20.9051,17800.0
2011-04-26 15:10:00,46.27,46.3,46.26,46.3,47800.0,20.9096,20.9232,20.9051,20.9232,47800.0
2011-04-26 15:15:00,46.29,46.33,46.29,46.33,60900.0,20.9187,20.9367,20.9187,20.9367,60900.0
2011-04-26 15:20:00,46.33,46.33,46.27,46.28,79600.0,20.9367,20.9367,20.9096,20.9141,79600.0
2011-04-26 15:25:00,46.29,46.34,46.28,46.34,67500.0,20.9187,20.9412,20.9141,20.9412,67500.0
2011-04-26 15:30:00,46.34,46.36,46.33,46.35,94600.0,20.9412,20.9503,20.9367,20.9458,94600.0
2011-04-26 15:35:00,46.35,46.36,46.25,46.26,155700.0,20.9458,20.9503,20.9006,20.9051,155700.0
2011-04-26 15:40:00,46.25,46.28,46.2,46.2,202000.0,20.9006,20.9141,20.878,20.878,202000.0
2011-04-26 15:45:00,46.21,46.25,46.15,46.15,148500.0,20.8825,20.9006,20.8554,20.8554,148500.0
2011-04-26 15:50:00,46.15,46.23,46.15,46.23,120900.0,20.8554,20.8915,20.8554,20.8915,120900.0
2011-04-26 15:55:00,46.22,46.31,46.19,46.31,256200.0,20.887,20.9277,20.8735,20.9277,256200.0
2011-04-27 09:30:00,46.83,46.85,46.66,46.67,595100.0,21.1627,21.1717,21.0859,21.0904,595100.0
2011-04-27 09:35:00,46.66,46.71,46.6,46.7,553600.0,21.0859,21.1085,21.0587,21.1039,553600.0
2011-04-27 09:40:00,46.7,46.71,46.57,46.57,221800.0,21.1039,21.1085,21.0452,21.0452,221800.0
2011-04-27 09:45:00,46.58,46.59,46.43,46.46,415000.0,21.0497,21.0542,20.9819,20.9955,415000.0
2011-04-27 09:50:00,46.46,46.56,46.44,46.53,282800.0,20.9955,21.0407,20.9864,21.0271,282800.0
2011-04-27 09:55:00,46.53,46.56,46.51,46.54,114300.0,21.0271,21.0407,21.0181,21.0316,114300.0
2011-04-27 10:00:00,46.55,46.6,46.44,46.44,241600.0,21.0361,21.0587,20.9864,20.9864,241600.0
2011-04-27 10:05:00,46.44,46.45,46.28,46.31,302800.0,20.9864,20.991,20.9141,20.9277,302800.0
2011-04-27 10:10:00,46.32,46.35,46.16,46.17,212900.0,20.9322,20.9458,20.8599,20.8644,212900.0
2011-04-27 10:15:00,46.17,46.23,46.09,46.23,327200.0,20.8644,20.8915,20.8283,20.8915,327200.0
2011-04-27 10:20:00,46.23,46.3,46.19,46.26,164800.0,20.8915,20.9232,20.8735,20.9051,164800.0
2011-04-27 10:25:00,46.26,46.35,46.23,46.24,139400.0,20.9051,20.9458,20.8915,20.8961,139400.0
2011-04-27 10:30:00,46.24,46.27,46.17,46.24,284800.0,20.8961,20.9096,20.8644,20.8961,284800.0
2011-04-27 10:35:00,46.25,46.26,46.19,46.2,108600.0,20.9006,20.9051,20.8735,20.878,108600.0
2011-04-27 10:40:00,46.2,46.24,46.19,46.21,118200.0,20.878,20.8961,20.8735,20.8825,118200.0
2011-04-27 10:45:00,46.22,46.28,46.21,46.23,93300.0,20.887,20.9141,20.8825,20.8915,93300.0
2011-04-27 10:50:00,46.23,46.25,46.13,46.16,192200.0,20.8915,20.9006,20.8463,20.8599,192200.0
2011-04-27 10:55:00,46.16,46.2,46.14,46.17,104200.0,20.8599,20.878,20.8509,20.8644,104200.0
2011-04-27 11:00:00,46.17,46.22,46.15,46.21,170100.0,20.8644,20.887,20.8554,20.8825,170100.0
2011-04-27 11:05:00,46.2,46.25,46.2,46.24,117200.0,20.878,20.9006,20.878,20.8961,117200.0
2011-04-27 11:10:00,46.25,46.26,46.21,46.26,192500.0,20.9006,20.9051,20.8825,20.9051,192500.0
2011-04-27 11:15:00,46.26,46.29,46.25,46.28,75000.0,20.9051,20.9187,20.9006,20.9141,75000.0
2011-04-27 11:20:00,46.28,46.31,46.24,46.29,79100.0,20.9141,20.9277,20.8961,20.9187,79100.0
2011-04-27 11:25:00,46.29,46.31,46.23,46.3,98600.0,20.9187,20.9277,20.8915,20.9232,98600.0
2011-04-27 11:30:00,46.3,46.33,46.23,46.33,93200.0,20.9232,20.9367,20.8915,20.9367,93200.0
2011-04-27 11:35:00,46.33,46.35,46.28,46.28,46600.0,20.9367,20.9458,20.9141,20.9141,46600.0
2011-04-27 11:40:00,46.28,46.33,46.25,46.25,78200.0,20.9141,20.9367,20.9006,20.9006,78200.0
2011-04-27 11:45:00,46.24,46.25,46.2,46.22,69200.0,20.8961,20.9006,20.878,20.887,69200.0
2011-04-27 11:50:00,46.22,46.24,46.2,46.23,130000.0,20.887,20.8961,20.878,20.8915,130000.0
2011-04-27 11:55:00,46.23,46.31,46.23,46.23,90700.0,20.8915,20.9277,20.8915,20.8915,90700.0
2011-04-27 12:00:00,46.22,46.29,46.2,46.25,46300.0,20.887,20.9187,20.878,20.9006,46300.0
2011-04-27 12:05:00,46.25,46.26,46.22,46.23,41000.0,20.9006,20.9051,20.887,20.8915,41000.0
2011-04-27 12:10:00,46.23,46.23,46.13,46.13,208200.0,20.8915,20.8915,20.8463,20.8463,208200.0
2011-04-27 12:15:00,46.13,46.24,46.12,46.19,131200.0,20.8463,20.8961,20.8418,20.8735,131200.0
2011-04-27 12:20:00,46.19,46.32,46.19,46.28,140900.0,20.8735,20.9322,20.8735,20.9141,140900.0
2011-04-27 12:25:00,46.29,46.29,46.23,46.23,34700.0,20.9187,20.9187,20.8915,20.8915,34700.0
2011-04-27 12:30:00,46.23,46.29,46.16,46.24,107800.0,20.8915,20.9187,20.8599,20.8961,107800.0
2011-04-27 12:35:00,46.24,46.34,46.18,46.33,95900.0,20.8961,20.9412,20.8689,20.9367,95900.0
2011-04-27 12:40:00,46.33,46.33,46.21,46.21,80200.0,20.9367,20.9367,20.8825,20.8825,80200.0
2011-04-27 12:45:00,46.2,46.22,46.18,46.18,150300.0,20.878,20.887,20.8689,20.8689,150300.0
2011-04-27 12:50:00,46.18,46.19,46.14,46.17,61100.0,20.8689,20.8735,20.8509,20.8644,61100.0
2011-04-27 12:55:00,46.16,46.17,46.13,46.13,99300.0,20.8599,20.8644,20.8463,20.8463,99300.0
2011-04-27 13:00:00,46.13,46.18,46.13,46.18,62800.0,20.8463,20.8689,20.8463,20.8689,62800.0
2011-04-27 13:05:00,46.18,46.18,46.14,46.16,30100.0,20.8689,20.8689,20.8509,20.8599,30100.0
2011-04-27 13:10:00,46.16,46.16,46.08,46.08,69000.0,20.8599,20.8599,20.8238,20.8238,69000.0
2011-04-27 13:15:00,46.09,46.17,46.08,46.16,86800.0,20.8283,20.8644,20.8238,20.8599,86800.0
2011-04-27 13:20:00,46.16,46.16,46.11,46.12,59300.0,20.8599,20.8599,20.8373,20.8418,59300.0
2011-04-27 13:25:00,46.12,46.15,46.1,46.11,43400.0,20.8418,20.8554,20.8328,20.8373,43400.0
2011-04-27 13:30:00,46.11,46.11,46.06,46.06,58600.0,20.8373,20.8373,20.8147,20.8147,58600.0
2011-04-27 13:35:00,46.06,46.07,46.02,46.03,64900.0,20.8147,20.8192,20.7966,20.8012,64900.0
2011-04-27 13:40:00,46.03,46.1,46.03,46.08,43800.0,20.8012,20.8328,20.8012,20.8238,43800.0
2011-04-27 13:45:00,46.08,46.08,46.03,46.04,81200.0,20.8238,20.8238,20.8012,20.8057,81200.0
2011-04-27 13:50:00,46.03,46.08,46.03,46.06,31000.0,20.8012,20.8238,20.8012,20.8147,31000.0
2011-04-27 13:55:00,46.06,46.1,46.05,46.08,68100.0,20.8147,20.8328,20.8102,20.8238,68100.0
2011-04-27 14:00:00,46.08,46.1,46.07,46.07,85000.0,20.8238,20.8328,20.8192,20.8192,85000.0
2011-04-27 14:05:00,46.08,46.1,46.06,46.06,22200.0,20.8238,20.8328,20.8147,20.8147,22200.0
2011-04-27 14:10:00,46.07,46.09,46.01,46.03,48300.0,20.8192,20.8283,20.7921,20.8012,48300.0
2011-04-27 14:15:00,46.03,46.03,45.94,45.98,183000.0,20.8012,20.8012,20.7605,20.7786,183000.0
2011-04-27 14:20:00,45.98,46.09,45.98,46.08,51900.0,20.7786,20.8283,20.7786,20.8238,51900.0
2011-04-27 14:25:00,46.09,46.13,46.07,46.11,98500.0,20.8283,20.8463,20.8192,20.8373,98500.0
2011-04-27 14:30:00,46.12,46.15,46.1,46.13,88400.0,20.8418,20.8554,20.8328,20.8463,88400.0
2011-04-27 14:35:00,46.14,46.23,46.13,46.23,75600.0,20.8509,20.8915,20.8463,20.8915,75600.0
2011-04-27 14:40:00,46.23,46.28,46.2,46.27,120700.0,20.8915,20.9141,20.878,20.9096,120700.0
2011-04-27 14:45:00,46.28,46.29,46.18,46.18,49200.0,20.9141,20.9187,20.8689,20.8689,49200.0
2011-04-27 14:50:00,46.18,46.24,46.18,46.23,85500.0,20.8689,20.8961,20.8689,20.8915,85500.0
2011-04-27 14:55:00,46.23,46.32,46.2,46.31,47700.0,20.8915,20.9322,20.878,20.9277,47700.0
2011-04-27 15:00:00,46.3,46.34,46.28,46.28,215500.0,20.9232,20.9412,20.9141,20.9141,215500.0
2011-04-27 15:05:00,46.3,46.3,46.26,46.26,94000.0,20.9232,20.9232,20.9051,20.9051,94000.0
2011-04-27 15:10:00,46.27,46.3,46.23,46.24,128900.0,20.9096,20.9232,20.8915,20.8961,128900.0
2011-04-27 15:15:00,46.25,46.29,46.23,46.27,145900.0,20.9006,20.9187,20.8915,20.9096,145900.0
2011-04-27 15:20:00,46.27,46.3,46.24,46.28,88200.0,20.9096,20.9232,20.8961,20.9141,88200.0
2011-04-27 15:25:00,46.29,46.38,46.28,46.37,153200.0,20.9187,20.9593,20.9141,20.9548,153200.0
2011-04-27 15:30:00,46.38,46.5,46.33,46.49,383700.0,20.9593,21.0136,20.9367,21.009,383700.0
2011-04-27 15:35:00,46.49,46.53,46.43,46.52,246500.0,21.009,21.0271,20.9819,21.0226,246500.0
2011-04-27 15:40:00,46.53,46.56,46.49,46.52,171800.0,21.0271,21.0407,21.009,21.0226,171800.0
2011-04-27 15:45:00,46.52,46.58,46.5,46.53,171600.0,21.0226,21.0497,21.0136,21.0271,171600.0
2011-04-27 15:50:00,46.52,46.58,46.49,46.51,245100.0,21.0226,21.0497,21.009,21.0181,245100.0
2011-04-27 15:55:00,46.51,46.54,46.49,46.53,284700.0,21.0181,21.0316,21.009,21.0271,284700.0
2011-04-28 09:30:00,46.11,46.17,46.1,46.11,244900.0,20.8373,20.8644,20.8328,20.8373,244900.0
2011-04-28 09:35:00,46.12,46.22,46.09,46.21,247600.0,20.8418,20.887,20.8283,20.8825,247600.0
2011-04-28 09:40:00,46.2,46.27,46.19,46.27,130000.0,20.878,20.9096,20.8735,20.9096,130000.0
2011-04-28 09:45:00,46.27,46.27,46.24,46.25,72400.0,20.9096,20.9096,20.8961,20.9006,72400.0
2011-04-28 09:50:00,46.26,46.36,46.25,46.36,68400.0,20.9051,20.9503,20.9006,20.9503,68400.0
2011-04-28 09:55:00,46.36,46.4,46.32,46.39,119500.0,20.9503,20.9684,20.9322,20.9638,119500.0
2011-04-28 10:00:00,46.39,46.45,46.38,46.45,74000.0,20.9638,20.991,20.9593,20.991,74000.0
2011-04-28 10:05:00,46.45,46.47,46.36,46.46,177500.0,20.991,21.0,20.9503,20.9955,177500.0
2011-04-28 10:10:00,46.46,46.49,46.3,46.31,181500.0,20.9955,21.009,20.9232,20.9277,181500.0
2011-04-28 10:15:00,46.32,46.32,46.22,46.22,101200.0,20.9322,20.9322,20.887,20.887,101200.0
2011-04-28 10:20:00,46.22,46.22,46.14,46.17,117600.0,20.887,20.887,20.8509,20.8644,117600.0
2011-04-28 10:25:00,46.17,46.23,46.15,46.19,125800.0,20.8644,20.8915,20.8554,20.8735,125800.0
2011-04-28 10:30:00,46.19,46.22,46.18,46.22,71300.0,20.8735,20.887,20.8689,20.887,71300.0
2011-04-28 10:35:00,46.21,46.23,46.17,46.18,71800.0,20.8825,20.8915,20.8644,20.8689,71800.0
2011-04-28 10:40:00,46.18,46.23,46.17,46.23,54900.0,20.8689,20.8915,20.8644,20.8915,54900.0
2011-04-28 10:45:00,46.24,46.28,46.22,46.23,54500.0,20.8961,20.9141,20.887,20.8915,54500.0
2011-04-28 10:50:00,46.24,46.28,46.21,46.26,86000.0,20.8961,20.9141,20.8825,20.9051,86000.0
2011-04-28 10:55:00,46.25,46.29,46.24,46.26,49000.0,20.9006,20.9187,20.8961,20.9051,49000.0
2011-04-28 11:00:00,46.26,46.34,46.26,46.34,74000.0,20.9051,20.9412,20.9051,20.9412,74000.0
2011-04-28 11:05:00,46.35,46.39,46.33,46.37,70700.0,20.9458,20.9638,20.9367,20.9548,70700.0
2011-04-28 11:10:00,46.37,46.4,46.34,46.35,43300.0,20.9548,20.9684,20.9412,20.9458,43300.0
2011-04-28 11:15:00,46.35,46.36,46.27,46.32,108400.0,20.9458,20.9503,20.9096,20.9322,108400.0
2011-04-28 11:20:00,46.31,46.4,46.3,46.38,38900.0,20.9277,20.9684,20.9232,20.9593,38900.0
2011-04-28 11:25:00,46.39,46.4,46.34,46.37,158700.0,20.9638,20.9684,20.9412,20.9548,158700.0
2011-04-28 11:30:00,46.38,46.42,46.37,46.39,59900.0,20.9593,20.9774,20.9548,20.9638,59900.0
2011-04-28 11:35:00,46.39,46.39,46.3,46.3,52900.0,20.9638,20.9638,20.9232,20.9232,52900.0
2011-04-28 11:40:00,46.3,46.31,46.27,46.28,47500.0,20.9232,20.9277,20.9096,20.9141,47500.0
2011-04-28 11:45:00,46.28,46.29,46.22,46.26,58700.0,20.9141,20.9187,20.887,20.9051,58700.0
2011-04-28 11:50:00,46.26,46.27,46.2,46.24,89900.0,20.9051,20.9096,20.878,20.8961,89900.0
2011-04-28 11:55:00,46.24,46.3,46.23,46.3,14100.0,20.8961,20.9232,20.8915,20.9232,14100.0
2011-04-28 12:00:00,46.3,46.32,46.24,46.28,34200.0,20.9232,20.9322,20.8961,20.9141,34200.0
2011-04-28 12:05:00,46.29,46.3,46.26,46.29,34200.0,20.9187,20.9232,20.9051,20.9187,34200.0
2011-04-28 12:10:00,46.29,46.3,46.23,46.24,36600.0,20.9187,20.9232,20.8915,20.8961,36600.0
2011-04-28 12:15:00,46.24,46.33,46.22,46.33,62700.0,20.8961,20.9367,20.887,20.9367,62700.0
2011-04-28 12:20:00,46.32,46.38,46.32,46.36,22700.0,20.9322,20.9593,20.9322,20.9503,22700.0
2011-04-28 12:25:00,46.37,46.39,46.37,46.38,83600.0,20.9548,20.9638,20.9548,20.9593,83600.0
2011-04-28 12:30:00,46.39,46.4,46.35,46.36,65200.0,20.9638,20.9684,20.9458,20.9503,65200.0
2011-04-28 12:35:00,46.35,46.35,46.32,46.34,47500.0,20.9458,20.9458,20.9322,20.9412,47500.0
2011-04-28 12:40:00,46.35,46.36,46.31,46.33,56100.0,20.9458,20.9503,20.9277,20.9367,56100.0
2011-04-28 12:45:00,46.34,46.35,46.33,46.35,71900.0,20.9412,20.9458,20.9367,20.9458,71900.0
2011-04-28 12:50:00,46.35,46.36,46.29,46.29,82600.0,20.9458,20.9503,20.9187,20.9187,82600.0
2011-04-28 12:55:00,46.3,46.3,46.2,46.2,340900.0,20.9232,20.9232,20.878,20.878,340900.0
2011-04-28 13:00:00,46.21,46.27,46.2,46.26,34000.0,20.8825,20.9096,20.878,20.9051,34000.0
2011-04-28 13:05:00,46.27,46.28,46.2,46.21,43900.0,20.9096,20.9141,20.878,20.8825,43900.0
2011-04-28 13:10:00,46.21,46.23,46.1,46.13,115000.0,20.8825,20.8915,20.8328,20.8463,115000.0
2011-04-28 13:15:00,46.13,46.13,46.05,46.05,103200.0,20.8463,20.8463,20.8102,20.8102,103200.0
2011-04-28 13:20:00,46.06,46.06,46.01,46.06,79100.0,20.8147,20.8147,20.7921,20.8147,79100.0
2011-04-28 13:25:00,46.05,46.11,46.05,46.11,55500.0,20.8102,20.8373,20.8102,20.8373,55500.0
2011-04-28 13:30:00,46.1,46.11,46.05,46.07,48100.0,20.8328,20.8373,20.8102,20.8192,48100.0
2011-04-28 13:35:00,46.08,46.08,46.04,46.06,45200.0,20.8238,20.8238,20.8057,20.8147,45200.0
2011-04-28 13:40:00,46.06,46.09,46.05,46.08,51500.0,20.8147,20.8283,20.8102,20.8238,51500.0
2011-04-28 13:45:00,46.08,46.08,46.04,46.04,36300.0,20.8238,20.8238,20.8057,20.8057,36300.0
2011-04-28 13:50:00,46.05,46.08,46.04,46.04,60600.0,20.8102,20.8238,20.8057,20.8057,60600.0
2011-04-28 13:55:00,46.05,46.07,46.03,46.07,68400.0,20.8102,20.8192,20.8012,20.8192,68400.0
2011-04-28 14:00:00,46.07,46.1,46.06,46.08,37000.0,20.8192,20.8328,20.8147,20.8238,37000.0
2011-04-28 14:05:00,46.09,46.09,46.06,46.06,26100.0,20.8283,20.8283,20.8147,20.8147,26100.0
2011-04-28 14:10:00,46.07,46.12,46.06,46.06,63400.0,20.8192,20.8418,20.8147,20.8147,63400.0
2011-04-28 14:15:00,46.06,46.15,46.06,46.12,123300.0,20.8147,20.8554,20.8147,20.8418,123300.0
2011-04-28 14:20:00,46.12,46.12,46.11,46.12,40100.0,20.8418,20.8418,20.8373,20.8418,40100.0
2011-04-28 14:25:00,46.13,46.14,46.09,46.09,62000.0,20.8463,20.8509,20.8283,20.8283,62000.0
2011-04-28 14:30:00,46.09,46.1,46.08,46.09,40600.0,20.8283,20.8328,20.8238,20.8283,40600.0
2011-04-28 14:35:00,46.09,46.11,46.09,46.1,29600.0,20.8283,20.8373,20.8283,20.8328,29600.0
2011-04-28 14:40:00,46.11,46.15,46.11,46.12,43700.0,20.8373,20.8554,20.8373,20.8418,43700.0
2011-04-28 14:45:00,46.13,46.19,46.12,46.16,60000.0,20.8463,20.8735,20.8418,20.8599,60000.0
2011-04-28 14:50:00,46.16,46.22,46.15,46.19,36600.0,20.8599,20.887,20.8554,20.8735,36600.0
2011-04-28 14:55:00,46.2,46.2,46.15,46.15,35000.0,20.878,20.878,20.8554,20.8554,35000.0
2011-04-28 15:00:00,46.15,46.16,46.13,46.16,26900.0,20.8554,20.8599,20.8463,20.8599,26900.0
2011-04-28 15:05:00,46.15,46.18,46.11,46.12,68800.0,20.8554,20.8689,20.8373,20.8418,68800.0
2011-04-28 15:10:00,46.13,46.15,46.11,46.13,53900.0,20.8463,20.8554,20.8373,20.8463,53900.0
2011-04-28 15:15:00,46.12,46.16,46.12,46.13,33600.0,20.8418,20.8599,20.8418,20.8463,33600.0
2011-04-28 15:20:00,46.13,46.16,46.12,46.13,56000.0,20.8463,20.8599,20.8418,20.8463,56000.0
2011-04-28 15:25:00,46.13,46.14,46.12,46.13,40200.0,20.8463,20.8509,20.8418,20.8463,40200.0
2011-04-28 15:30:00,46.13,46.19,46.12,46.16,72900.0,20.8463,20.8735,20.8418,20.8599,72900.0
2011-04-28 15:35:00,46.16,46.19,46.15,46.19,70900.0,20.8599,20.8735,20.8554,20.8735,70900.0
2011-04-28 15:40:00,46.2,46.22,46.18,46.2,69000.0,20.878,20.887,20.8689,20.878,69000.0
2011-04-28 15:45:00,46.21,46.24,46.18,46.18,140800.0,20.8825,20.8961,20.8689,20.8689,140800.0
2011-04-28 15:50:00,46.18,46.22,46.16,46.18,139000.0,20.8689,20.887,20.8599,20.8689,139000.0
2011-04-28 15:55:00,46.18,46.28,46.18,46.28,271000.0,20.8689,20.9141,20.8689,20.9141,271000.0
2011-04-29 09:30:00,46.29,46.36,46.15,46.36,118500.0,20.9187,20.9503,20.8554,20.9503,118500.0
2011-04-29 09:35:00,46.36,46.4,46.2,46.22,96600.0,20.9503,20.9684,20.878,20.887,96600.0
2011-04-29 09:40:00,46.23,46.25,46.21,46.23,44500.0,20.8915,20.9006,20.8825,20.8915,44500.0
2011-04-29 09:45:00,46.23,46.34,46.21,46.26,37300.0,20.8915,20.9412,20.8825,20.9051,37300.0
2011-04-29 09:50:00,46.25,46.3,46.21,46.23,51500.0,20.9006,20.9232,20.8825,20.8915,51500.0
2011-04-29 09:55:00,46.23,46.24,46.1,46.13,76900.0,20.8915,20.8961,20.8328,20.8463,76900.0
2011-04-29 10:00:00,46.13,46.14,46.03,46.04,108800.0,20.8463,20.8509,20.8012,20.8057,108800.0
2011-04-29 10:05:00,46.04,46.11,46.03,46.1,64400.0,20.8057,20.8373,20.8012,20.8328,64400.0
2011-04-29 10:10:00,46.1,46.17,46.1,46.16,34900.0,20.8328,20.8644,20.8328,20.8599,34900.0
2011-04-29 10:15:00,46.16,46.22,46.13,46.21,52100.0,20.8599,20.887,20.8463,20.8825,52100.0
2011-04-29 10:20:00,46.21,46.22,46.17,46.18,45300.0,20.8825,20.887,20.8644,20.8689,45300.0
2011-04-29 10:25:00,46.18,46.24,46.18,46.24,46400.0,20.8689,20.8961,20.8689,20.8961,46400.0
2011-04-29 10:30:00,46.23,46.24,46.19,46.2,42900.0,20.8915,20.8961,20.8735,20.878,42900.0
2011-04-29 10:35:00,46.2,46.2,46.16,46.16,31500.0,20.878,20.878,20.8599,20.8599,31500.0
2011-04-29 10:40:00,46.17,46.24,46.16,46.23,59500.0,20.8644,20.8961,20.8599,20.8915,59500.0
2011-04-29 10:45:00,46.23,46.26,46.2,46.2,74800.0,20.8915,20.9051,20.878,20.878,74800.0
2011-04-29 10:50:00,46.21,46.21,46.15,46.19,47700.0,20.8825,20.8825,20.8554,20.8735,47700.0
2011-04-29 10:55:00,46.18,46.2,46.15,46.15,33300.0,20.8689,20.878,20.8554,20.8554,33300.0
2011-04-29 11:00:00,46.16,46.19,46.15,46.16,34700.0,20.8599,20.8735,20.8554,20.8599,34700.0
2011-04-29 11:05:00,46.17,46.19,46.1,46.11,117600.0,20.8644,20.8735,20.8328,20.8373,117600.0
2011-04-29 11:10:00,46.1,46.13,46.08,46.12,82000.0,20.8328,20.8463,20.8238,20.8418,82000.0
2011-04-29 11:15:00,46.12,46.15,46.05,46.08,66900.0,20.8418,20.8554,20.8102,20.8238,66900.0
2011-04-29 11:20:00,46.09,46.16,46.08,46.15,42200.0,20.8283,20.8599,20.8238,20.8554,42200.0
2011-04-29 11:25:00,46.14,46.16,46.12,46.16,50200.0,20.8509,20.8599,20.8418,20.8599,50200.0
2011-04-29 11:30:00,46.15,46.25,46.15,46.23,94200.0,20.8554,20.9006,20.8554,20.8915,94200.0
2011-04-29 11:35:00,46.23,46.26,46.18,46.23,90800.0,20.8915,20.9051,20.8689,20.8915,90800.0
2011-04-29 11:40:00,46.23,46.23,46.15,46.16,137400.0,20.8915,20.8915,20.8554,20.8599,137400.0
2011-04-29 11:45:00,46.16,46.23,46.14,46.19,82800.0,20.8599,20.8915,20.8509,20.8735,82800.0
2011-04-29 11:50:00,46.18,46.24,46.15,46.24,74400.0,20.8689,20.8961,20.8554,20.8961,74400.0
2011-04-29 11:55:00,46.23,46.29,46.22,46.27,111300.0,20.8915,20.9187,20.887,20.9096,111300.0
2011-04-29 12:00:00,46.28,46.33,46.24,46.26,76300.0,20.9141,20.9367,20.8961,20.9051,76300.0
2011-04-29 12:05:00,46.27,46.27,46.22,46.25,52900.0,20.9096,20.9096,20.887,20.9006,52900.0
2011-04-29 12:10:00,46.25,46.25,46.22,46.24,44100.0,20.9006,20.9006,20.887,20.8961,44100.0
2011-04-29 12:15:00,46.23,46.24,46.15,46.16,94300.0,20.8915,20.8961,20.8554,20.8599,94300.0
2011-04-29 12:20:00,46.16,46.2,46.11,46.15,89200.0,20.8599,20.878,20.8373,20.8554,89200.0
2011-04-29 12:25:00,46.15,46.19,46.1,46.17,46400.0,20.8554,20.8735,20.8328,20.8644,46400.0
2011-04-29 12:30:00,46.17,46.2,46.16,46.2,25400.0,20.8644,20.878,20.8599,20.878,25400.0
2011-04-29 12:35:00,46.19,46.19,46.12,46.14,24600.0,20.8735,20.8735,20.8418,20.8509,24600.0
2011-04-29 12:40:00,46.13,46.14,46.12,46.13,16100.0,20.8463,20.8509,20.8418,20.8463,16100.0
2011-04-29 12:45:00,46.13,46.18,46.12,46.14,39800.0,20.8463,20.8689,20.8418,20.8509,39800.0
2011-04-29 12:50:00,46.13,46.14,46.08,46.12,73200.0,20.8463,20.8509,20.8238,20.8418,73200.0
2011-04-29 12:55:00,46.11,46.16,46.11,46.15,21500.0,20.8373,20.8599,20.8373,20.8554,21500.0
2011-04-29 13:00:00,46.15,46.17,46.15,46.17,22200.0,20.8554,20.8644,20.8554,20.8644,22200.0
2011-04-29 13:05:00,46.16,46.19,46.16,46.17,51700.0,20.8599,20.8735,20.8599,20.8644,51700.0
2011-04-29 13:10:00,46.18,46.2,46.16,46.18,35600.0,20.8689,20.878,20.8599,20.8689,35600.0
2011-04-29 13:15:00,46.18,46.2,46.15,46.18,59300.0,20.8689,20.878,20.8554,20.8689,59300.0
2011-04-29 13:20:00,46.18,46.19,46.16,46.16,27600.0,20.8689,20.8735,20.8599,20.8599,27600.0
2011-04-29 13:25:00,46.17,46.18,46.14,46.17,33600.0,20.8644,20.8689,20.8509,20.8644,33600.0
2011-04-29 13:30:00,46.17,46.22,46.16,46.2,53600.0,20.8644,20.887,20.8599,20.878,53600.0
2011-04-29 13:35:00,46.21,46.22,46.17,46.19,32500.0,20.8825,20.887,20.8644,20.8735,32500.0
2011-04-29 13:40:00,46.18,46.22,46.18,46.19,40900.0,20.8689,20.887,20.8689,20.8735,40900.0
2011-04-29 13:45:00,46.2,46.21,46.16,46.19,54200.0,20.878,20.8825,20.8599,20.8735,54200.0
2011-04-29 13:50:00,46.18,46.19,46.15,46.15,21100.0,20.8689,20.8735,20.8554,20.8554,21100.0
2011-04-29 13:55:00,46.16,46.17,46.15,46.15,28800.0,20.8599,20.8644,20.8554,20.8554,28800.0
2011-04-29 14:00:00,46.15,46.18,46.11,46.17,54900.0,20.8554,20.8689,20.8373,20.8644,54900.0
2011-04-29 14:05:00,46.17,46.21,46.16,46.19,60400.0,20.8644,20.8825,20.8599,20.8735,60400.0
2011-04-29 14:10:00,46.19,46.22,46.15,46.17,107800.0,20.8735,20.887,20.8554,20.8644,107800.0
2011-04-29 14:15:00,46.17,46.22,46.15,46.19,94500.0,20.8644,20.887,20.8554,20.8735,94500.0
2011-04-29 14:20:00,46.18,46.2,46.1,46.11,112400.0,20.8689,20.878,20.8328,20.8373,112400.0
2011-04-29 14:25:00,46.11,46.15,46.1,46.12,35900.0,20.8373,20.8554,20.8328,20.8418,35900.0
2011-04-29 14:30:00,46.12,46.17,46.12,46.15,30100.0,20.8418,20.8644,20.8418,20.8554,30100.0
2011-04-29 14:35:00,46.16,46.21,46.14,46.2,42800.0,20.8599,20.8825,20.8509,20.878,42800.0
2011-04-29 14:40:00,46.19,46.2,46.14,46.17,71400.0,20.8735,20.878,20.8509,20.8644,71400.0
2011-04-29 14:45:00,46.17,46.21,46.14,46.14,95900.0,20.8644,20.8825,20.8509,20.8509,95900.0
2011-04-29 14:50:00,46.14,46.19,46.13,46.16,51300.0,20.8509,20.8735,20.8463,20.8599,51300.0
2011-04-29 14:55:00,46.15,46.17,46.12,46.12,31100.0,20.8554,20.8644,20.8418,20.8418,31100.0
2011-04-29 15:00:00,46.11,46.14,46.11,46.14,39400.0,20.8373,20.8509,20.8373,20.8509,39400.0
2011-04-29 15:05:00,46.14,46.16,46.14,46.14,21300.0,20.8509,20.8599,20.8509,20.8509,21300.0
2011-04-29 15:10:00,46.14,46.16,46.1,46.1,85100.0,20.8509,20.8599,20.8328,20.8328,85100.0
2011-04-29 15:15:00,46.1,46.11,46.02,46.02,149400.0,20.8328,20.8373,20.7966,20.7966,149400.0
2011-04-29 15:20:00,46.02,46.06,46.02,46.06,50900.0,20.7966,20.8147,20.7966,20.8147,50900.0
2011-04-29 15:25:00,46.06,46.06,46.03,46.05,66000.0,20.8147,20.8147,20.8012,20.8102,66000.0
2011-04-29 15:30:00,46.05,46.09,46.05,46.09,33800.0,20.8102,20.8283,20.8102,20.8283,33800.0
2011-04-29 15:35:00,46.09,46.12,46.08,46.11,57400.0,20.8283,20.8418,20.8238,20.8373,57400.0
2011-04-29 15:40:00,46.12,46.12,46.08,46.12,52900.0,20.8418,20.8418,20.8238,20.8418,52900.0
2011-04-29 15:45:00,46.12,46.12,46.08,46.11,83400.0,20.8418,20.8418,20.8238,20.8373,83400.0
2011-04-29 15:50:00,46.12,46.12,46.1,46.12,125600.0,20.8418,20.8418,20.8328,20.8418,125600.0
2011-04-29 15:55:00,46.11,46.17,46.11,46.15,223700.0,20.8373,20.8644,20.8373,20.8554,223700.0
2011-05-02 09:30:00,46.33,46.35,46.2,46.21,211700.0,20.9367,20.9458,20.878,20.8825,211700.0
2011-05-02 09:35:00,46.21,46.21,46.11,46.16,80200.0,20.8825,20.8825,20.8373,20.8599,80200.0
2011-05-02 09:40:00,46.16,46.16,46.11,46.16,65000.0,20.8599,20.8599,20.8373,20.8599,65000.0
2011-05-02 09:45:00,46.17,46.23,46.12,46.2,46500.0,20.8644,20.8915,20.8418,20.878,46500.0
2011-05-02 09:50:00,46.2,46.3,46.18,46.28,84700.0,20.878,20.9232,20.8689,20.9141,84700.0
2011-05-02 09:55:00,46.28,46.31,46.24,46.25,43100.0,20.9141,20.9277,20.8961,20.9006,43100.0
2011-05-02 10:00:00,46.24,46.27,46.16,46.23,156900.0,20.8961,20.9096,20.8599,20.8915,156900.0
2011-05-02 10:05:00,46.23,46.24,46.15,46.19,43700.0,20.8915,20.8961,20.8554,20.8735,43700.0
2011-05-02 10:10:00,46.19,46.22,46.13,46.14,60200.0,20.8735,20.887,20.8463,20.8509,60200.0
2011-05-02 10:15:00,46.14,46.17,46.11,46.16,28900.0,20.8509,20.8644,20.8373,20.8599,28900.0
2011-05-02 10:20:00,46.16,46.2,46.11,46.13,67700.0,20.8599,20.878,20.8373,20.8463,67700.0
2011-05-02 10:25:00,46.13,46.15,46.1,46.12,74200.0,20.8463,20.8554,20.8328,20.8418,74200.0
2011-05-02 10:30:00,46.13,46.15,46.11,46.13,42000.0,20.8463,20.8554,20.8373,20.8463,42000.0
2011-05-02 10:35:00,46.13,46.16,46.12,46.14,23200.0,20.8463,20.8599,20.8418,20.8509,23200.0
2011-05-02 10:40:00,46.14,46.18,46.13,46.13,16900.0,20.8509,20.8689,20.8463,20.8463,16900.0
2011-05-02 10:45:00,46.13,46.16,46.09,46.09,51400.0,20.8463,20.8599,20.8283,20.8283,51400.0
2011-05-02 10:50:00,46.09,46.13,46.09,46.13,55800.0,20.8283,20.8463,20.8283,20.8463,55800.0
2011-05-02 10:55:00,46.12,46.16,46.12,46.16,59600.0,20.8418,20.8599,20.8418,20.8599,59600.0
2011-05-02 11:00:00,46.15,46.28,46.15,46.24,88700.0,20.8554,20.9141,20.8554,20.8961,88700.0
2011-05-02 11:05:00,46.25,46.25,46.21,46.21,95900.0,20.9006,20.9006,20.8825,20.8825,95900.0
2011-05-02 11:10:00,46.22,46.22,46.19,46.21,32800.0,20.887,20.887,20.8735,20.8825,32800.0
2011-05-02 11:15:00,46.2,46.24,46.2,46.23,35400.0,20.878,20.8961,20.878,20.8915,35400.0
2011-05-02 11:20:00,46.23,46.25,46.19,46.24,96200.0,20.8915,20.9006,20.8735,20.8961,96200.0
2011-05-02 11:25:00,46.24,46.26,46.23,46.24,32200.0,20.8961,20.9051,20.8915,20.8961,32200.0
2011-05-02 11:30:00,46.24,46.25,46.19,46.23,56400.0,20.8961,20.9006,20.8735,20.8915,56400.0
2011-05-02 11:35:00,46.23,46.26,46.22,46.25,32800.0,20.8915,20.9051,20.887,20.9006,32800.0
2011-05-02 11:40:00,46.24,46.26,46.21,46.22,41800.0,20.8961,20.9051,20.8825,20.887,41800.0
2011-05-02 11:45:00,46.23,46.3,46.16,46.18,55000.0,20.8915,20.9232,20.8599,20.8689,55000.0
2011-05-02 11:50:00,46.18,46.24,46.16,46.2,88200.0,20.8689,20.8961,20.8599,20.878,88200.0
2011-05-02 11:55:00,46.2,46.21,46.13,46.15,62500.0,20.878,20.8825,20.8463,20.8554,62500.0
2011-05-02 12:00:00,46.15,46.16,46.13,46.16,32000.0,20.8554,20.8599,20.8463,20.8599,32000.0
2011-05-02 12:05:00,46.16,46.16,46.11,46.14,49600.0,20.8599,20.8599,20.8373,20.8509,49600.0
2011-05-02 12:10:00,46.14,46.15,46.12,46.12,21300.0,20.8509,20.8554,20.8418,20.8418,21300.0
2011-05-02 12:15:00,46.12,46.14,46.11,46.11,87300.0,20.8418,20.8509,20.8373,20.8373,87300.0
2011-05-02 12:20:00,46.12,46.15,46.11,46.12,39000.0,20.8418,20.8554,20.8373,20.8418,39000.0
2011-05-02 12:25:00,46.11,46.12,46.06,46.08,46500.0,20.8373,20.8418,20.8147,20.8238,46500.0
2011-05-02 12:30:00,46.07,46.07,46.01,46.01,81800.0,20.8192,20.8192,20.7921,20.7921,81800.0
2011-05-02 12:35:00,46.02,46.05,46.01,46.02,56100.0,20.7966,20.8102,20.7921,20.7966,56100.0
2011-05-02 12:40:00,46.02,46.03,46.0,46.02,43700.0,20.7966,20.8012,20.7876,20.7966,43700.0
2011-05-02 12:45:00,46.01,46.03,46.0,46.03,19400.0,20.7921,20.8012,20.7876,20.8012,19400.0
2011-05-02 12:50:00,46.03,46.04,46.02,46.02,10800.0,20.8012,20.8057,20.7966,20.7966,10800.0
2011-05-02 12:55:00,46.03,46.04,46.02,46.02,34900.0,20.8012,20.8057,20.7966,20.7966,34900.0
2011-05-02 13:00:00,46.02,46.04,46.0,46.01,34500.0,20.7966,20.8057,20.7876,20.7921,34500.0
2011-05-02 13:05:00,46.01,46.01,46.0,46.0,42100.0,20.7921,20.7921,20.7876,20.7876,42100.0
2011-05-02 13:10:00,46.01,46.01,46.0,46.0,35700.0,20.7921,20.7921,20.7876,20.7876,35700.0
2011-05-02 13:15:00,46.01,46.03,46.0,46.03,42800.0,20.7921,20.8012,20.7876,20.8012,42800.0
2011-05-02 13:20:00,46.04,46.07,46.02,46.03,109900.0,20.8057,20.8192,20.7966,20.8012,109900.0
2011-05-02 13:25:00,46.02,46.04,46.01,46.04,25800.0,20.7966,20.8057,20.7921,20.8057,25800.0
2011-05-02 13:30:00,46.04,46.06,46.03,46.04,25100.0,20.8057,20.8147,20.8012,20.8057,25100.0
2011-05-02 13:35:00,46.05,46.05,46.03,46.03,24600.0,20.8102,20.8102,20.8012,20.8012,24600.0
2011-05-02 13:40:00,46.03,46.05,46.02,46.03,241000.0,20.8012,20.8102,20.7966,20.8012,241000.0
2011-05-02 13:45:00,46.02,46.03,46.02,46.03,28500.0,20.7966,20.8012,20.7966,20.8012,28500.0
2011-05-02 13:50:00,46.02,46.03,46.0,46.0,49900.0,20.7966,20.8012,20.7876,20.7876,49900.0
2011-05-02 13:55:00,46.01,46.03,45.99,46.03,59300.0,20.7921,20.8012,20.7831,20.8012,59300.0
2011-05-02 14:00:00,46.02,46.03,46.0,46.03,32900.0,20.7966,20.8012,20.7876,20.8012,32900.0
2011-05-02 14:05:00,46.02,46.03,46.0,46.01,43000.0,20.7966,20.8012,20.7876,20.7921,43000.0
2011-05-02 14:10:00,46.02,46.02,46.0,46.0,51700.0,20.7966,20.7966,20.7876,20.7876,51700.0
2011-05-02 14:15:00,46.01,46.01,46.0,46.0,27200.0,20.7921,20.7921,20.7876,20.7876,27200.0
2011-05-02 14:20:00,46.0,46.03,46.0,46.0,63100.0,20.7876,20.8012,20.7876,20.7876,63100.0
2011-05-02 14:25:00,46.01,46.01,45.96,45.99,155300.0,20.7921,20.7921,20.7695,20.7831,155300.0
2011-05-02 14:30:00,45.99,46.03,45.97,45.98,102300.0,20.7831,20.8012,20.774,20.7786,102300.0
2011-05-02 14:35:00,45.98,45.98,45.95,45.97,33800.0,20.7786,20.7786,20.765,20.774,33800.0
2011-05-02 14:40:00,45.97,45.97,45.95,45.95,84700.0,20.774,20.774,20.765,20.765,84700.0
2011-05-02 14:45:00,45.96,45.97,45.95,45.96,38300.0,20.7695,20.774,20.765,20.7695,38300.0
2011-05-02 14:50:00,45.96,45.96,45.92,45.93,47600.0,20.7695,20.7695,20.7514,20.756,47600.0
2011-05-02 14:55:00,45.93,45.94,45.9,45.93,94500.0,20.756,20.7605,20.7424,20.756,94500.0
2011-05-02 15:00:00,45.93,45.96,45.91,45.91,107500.0,20.756,20.7695,20.7469,20.7469,107500.0
2011-05-02 15:05:00,45.92,45.98,45.9,45.98,98900.0,20.7514,20.7786,20.7424,20.7786,98900.0
2011-05-02 15:10:00,45.97,45.98,45.92,45.94,40000.0,20.774,20.7786,20.7514,20.7605,40000.0
2011-05-02 15:15:00,45.93,45.95,45.92,45.92,45100.0,20.756,20.765,20.7514,20.7514,45100.0
2011-05-02 15:20:00,45.92,45.96,45.91,45.96,57000.0,20.7514,20.7695,20.7469,20.7695,57000.0
2011-05-02 15:25:00,45.96,45.96,45.89,45.9,88800.0,20.7695,20.7695,20.7379,20.7424,88800.0
2011-05-02 15:30:00,45.89,45.9,45.83,45.84,131100.0,20.7379,20.7424,20.7108,20.7153,131100.0
2011-05-02 15:35:00,45.84,45.84,45.8,45.82,119900.0,20.7153,20.7153,20.6972,20.7063,119900.0
2011-05-02 15:40:00,45.83,45.83,45.77,45.78,168300.0,20.7108,20.7108,20.6837,20.6882,168300.0
2011-05-02 15:45:00,45.78,45.89,45.77,45.89,167500.0,20.6882,20.7379,20.6837,20.7379,167500.0
2011-05-02 15:50:00,45.89,45.98,45.88,45.98,155900.0,20.7379,20.7786,20.7334,20.7786,155900.0
2011-05-02 15:55:00,45.98,45.98,45.89,45.91,222100.0,20.7786,20.7786,20.7379,20.7469,222100.0
2011-05-03 09:30:00,45.48,45.55,45.42,45.46,259600.0,20.5526,20.5842,20.5255,20.5436,259600.0
2011-05-03 09:35:00,45.46,45.51,45.42,45.5,131900.0,20.5436,20.5662,20.5255,20.5616,131900.0
2011-05-03 09:40:00,45.5,45.52,45.42,45.42,200400.0,20.5616,20.5707,20.5255,20.5255,200400.0
2011-05-03 09:45:00,45.42,45.48,45.4,45.47,111000.0,20.5255,20.5526,20.5165,20.5481,111000.0
2011-05-03 09:50:00,45.47,45.49,45.43,45.46,93900.0,20.5481,20.5571,20.53,20.5436,93900.0
2011-05-03 09:55:00,45.47,45.53,45.44,45.45,83900.0,20.5481,20.5752,20.5345,20.5391,83900.0
2011-05-03 10:00:00,45.47,45.54,45.45,45.49,135100.0,20.5481,20.5797,20.5391,20.5571,135100.0
2011-05-03 10:05:00,45.48,45.58,45.48,45.52,174600.0,20.5526,20.5978,20.5526,20.5707,174600.0
2011-05-03 10:10:00,45.52,45.52,45.47,45.49,88000.0,20.5707,20.5707,20.5481,20.5571,88000.0
2011-05-03 10:15:00,45.48,45.55,45.48,45.54,78500.0,20.5526,20.5842,20.5526,20.5797,78500.0
2011-05-03 10:20:00,45.54,45.56,45.45,45.45,90800.0,20.5797,20.5888,20.5391,20.5391,90800.0
2011-05-03 10:25:00,45.45,45.53,45.45,45.49,72800.0,20.5391,20.5752,20.5391,20.5571,72800.0
2011-05-03 10:30:00,45.49,45.51,45.42,45.42,109000.0,20.5571,20.5662,20.5255,20.5255,109000.0
2011-05-03 10:35:00,45.43,45.43,45.36,45.38,103200.0,20.53,20.53,20.4984,20.5074,103200.0
2011-05-03 10:40:00,45.38,45.38,45.29,45.29,81100.0,20.5074,20.5074,20.4667,20.4667,81100.0
2011-05-03 10:45:00,45.3,45.41,45.29,45.4,73600.0,20.4713,20.521,20.4667,20.5165,73600.0
2011-05-03 10:50:00,45.4,45.4,45.31,45.36,81800.0,20.5165,20.5165,20.4758,20.4984,81800.0
2011-05-03 10:55:00,45.35,45.44,45.32,45.42,53000.0,20.4939,20.5345,20.4803,20.5255,53000.0
2011-05-03 11:00:00,45.42,45.47,45.4,45.41,77700.0,20.5255,20.5481,20.5165,20.521,77700.0
2011-05-03 11:05:00,45.41,45.42,45.18,45.21,632700.0,20.521,20.5255,20.417,20.4306,632700.0
2011-05-03 11:10:00,45.21,45.33,45.2,45.33,202200.0,20.4306,20.4848,20.4261,20.4848,202200.0
2011-05-03 11:15:00,45.34,45.47,45.33,45.44,179500.0,20.4893,20.5481,20.4848,20.5345,179500.0
2011-05-03 11:20:00,45.44,45.52,45.43,45.5,107100.0,20.5345,20.5707,20.53,20.5616,107100.0
2011-05-03 11:25:00,45.5,45.5,45.39,45.45,97600.0,20.5616,20.5616,20.5119,20.5391,97600.0
2011-05-03 11:30:00,45.45,45.55,45.45,45.54,93400.0,20.5391,20.5842,20.5391,20.5797,93400.0
2011-05-03 11:35:00,45.54,45.6,45.52,45.59,84000.0,20.5797,20.6068,20.5707,20.6023,84000.0
2011-05-03 11:40:00,45.6,45.6,45.43,45.44,199400.0,20.6068,20.6068,20.53,20.5345,199400.0
2011-05-03 11:45:00,45.44,45.5,45.42,45.48,65800.0,20.5345,20.5616,20.5255,20.5526,65800.0
2011-05-03 11:50:00,45.48,45.5,45.47,45.49,31200.0,20.5526,20.5616,20.5481,20.5571,31200.0
2011-05-03 11:55:00,45.49,45.49,45.45,45.45,27000.0,20.5571,20.5571,20.5391,20.5391,27000.0
2011-05-03 12:00:00,45.45,45.47,45.38,45.39,51900.0,20.5391,20.5481,20.5074,20.5119,51900.0
2011-05-03 12:05:00,45.39,45.39,45.31,45.31,122500.0,20.5119,20.5119,20.4758,20.4758,122500.0
2011-05-03 12:10:00,45.32,45.35,45.26,45.27,74200.0,20.4803,20.4939,20.4532,20.4577,74200.0
2011-05-03 12:15:00,45.27,45.34,45.27,45.32,82000.0,20.4577,20.4893,20.4577,20.4803,82000.0
2011-05-03 12:20:00,45.31,45.32,45.25,45.26,26600.0,20.4758,20.4803,20.4487,20.4532,26600.0
2011-05-03 12:25:00,45.26,45.26,45.23,45.26,77700.0,20.4532,20.4532,20.4396,20.4532,77700.0
2011-05-03 12:30:00,45.26,45.32,45.26,45.31,29100.0,20.4532,20.4803,20.4532,20.4758,29100.0
2011-05-03 12:35:00,45.31,45.32,45.24,45.28,186600.0,20.4758,20.4803,20.4442,20.4622,186600.0
2011-05-03 12:40:00,45.28,45.28,45.25,45.26,54000.0,20.4622,20.4622,20.4487,20.4532,54000.0
2011-05-03 12:45:00,45.26,45.28,45.24,45.25,43600.0,20.4532,20.4622,20.4442,20.4487,43600.0
2011-05-03 12:50:00,45.25,45.3,45.23,45.25,114400.0,20.4487,20.4713,20.4396,20.4487,114400.0
2011-05-03 12:55:00,45.25,45.25,45.2,45.23,33000.0,20.4487,20.4487,20.4261,20.4396,33000.0
2011-05-03 13:00:00,45.23,45.25,45.22,45.24,10400.0,20.4396,20.4487,20.4351,20.4442,10400.0
2011-05-03 13:05:00,45.23,45.25,45.22,45.24,33000.0,20.4396,20.4487,20.4351,20.4442,33000.0
2011-05-03 13:10:00,45.24,45.28,45.24,45.28,14200.0,20.4442,20.4622,20.4442,20.4622,14200.0
2011-05-03 13:15:00,45.27,45.31,45.27,45.29,27000.0,20.4577,20.4758,20.4577,20.4667,27000.0
2011-05-03 13:20:00,45.28,45.28,45.25,45.25,31800.0,20.4622,20.4622,20.4487,20.4487,31800.0
2011-05-03 13:25:00,45.25,45.25,45.2,45.2,45700.0,20.4487,20.4487,20.4261,20.4261,45700.0
2011-05-03 13:30:00,45.2,45.21,45.19,45.21,55700.0,20.4261,20.4306,20.4216,20.4306,55700.0
2011-05-03 13:35:00,45.19,45.21,45.18,45.18,33700.0,20.4216,20.4306,20.417,20.417,33700.0
2011-05-03 13:40:00,45.18,45.2,45.16,45.18,165000.0,20.417,20.4261,20.408,20.417,165000.0
2011-05-03 13:45:00,45.19,45.22,45.17,45.21,107200.0,20.4216,20.4351,20.4125,20.4306,107200.0
2011-05-03 13:50:00,45.21,45.22,45.13,45.15,55700.0,20.4306,20.4351,20.3944,20.4035,55700.0
2011-05-03 13:55:00,45.14,45.15,45.09,45.1,122000.0,20.399,20.4035,20.3764,20.3809,122000.0
2011-05-03 14:00:00,45.1,45.11,45.08,45.08,52800.0,20.3809,20.3854,20.3718,20.3718,52800.0
2011-05-03 14:05:00,45.08,45.09,45.0,45.01,229200.0,20.3718,20.3764,20.3357,20.3402,229200.0
2011-05-03 14:10:00,45.0,45.01,44.87,44.88,237300.0,20.3357,20.3402,20.2769,20.2815,237300.0
2011-05-03 14:15:00,44.87,44.94,44.87,44.87,122600.0,20.2769,20.3086,20.2769,20.2769,122600.0
2011-05-03 14:20:00,44.87,44.87,44.8,44.8,209800.0,20.2769,20.2769,20.2453,20.2453,209800.0
2011-05-03 14:25:00,44.81,44.89,44.8,44.86,97000.0,20.2498,20.286,20.2453,20.2724,97000.0
2011-05-03 14:30:00,44.86,44.87,44.81,44.81,151600.0,20.2724,20.2769,20.2498,20.2498,151600.0
2011-05-03 14:35:00,44.82,44.82,44.77,44.79,118100.0,20.2544,20.2544,20.2318,20.2408,118100.0
2011-05-03 14:40:00,44.79,44.79,44.7,44.71,230900.0,20.2408,20.2408,20.2001,20.2046,230900.0
2011-05-03 14:45:00,44.72,44.72,44.68,44.7,225500.0,20.2092,20.2092,20.1911,20.2001,225500.0
2011-05-03 14:50:00,44.7,44.71,44.65,44.66,189300.0,20.2001,20.2046,20.1775,20.182,189300.0
2011-05-03 14:55:00,44.66,44.66,44.49,44.5,637100.0,20.182,20.182,20.1052,20.1097,637100.0
2011-05-03 15:00:00,44.5,44.61,44.44,44.61,319400.0,20.1097,20.1595,20.0826,20.1595,319400.0
2011-05-03 15:05:00,44.62,44.72,44.62,44.7,239200.0,20.164,20.2092,20.164,20.2001,239200.0
2011-05-03 15:10:00,44.71,44.75,44.7,44.74,117500.0,20.2046,20.2227,20.2001,20.2182,117500.0
2011-05-03 15:15:00,44.75,44.77,44.73,44.73,126400.0,20.2227,20.2318,20.2137,20.2137,126400.0
2011-05-03 15:20:00,44.74,44.78,44.65,44.77,161000.0,20.2182,20.2363,20.1775,20.2318,161000.0
2011-05-03 15:25:00,44.78,44.82,44.75,44.79,113200.0,20.2363,20.2544,20.2227,20.2408,113200.0
2011-05-03 15:30:00,44.79,44.86,44.75,44.76,274500.0,20.2408,20.2724,20.2227,20.2272,274500.0
2011-05-03 15:35:00,44.76,44.78,44.57,44.59,322100.0,20.2272,20.2363,20.1414,20.1504,322100.0
2011-05-03 15:40:00,44.59,44.64,44.53,44.64,448700.0,20.1504,20.173,20.1233,20.173,448700.0
2011-05-03 15:45:00,44.64,44.8,44.61,44.79,455000.0,20.173,20.2453,20.1595,20.2408,455000.0
2011-05-03 15:50:00,44.79,44.9,44.79,44.84,321800.0,20.2408,20.2905,20.2408,20.2634,321800.0
2011-05-03 15:55:00,44.83,44.85,44.8,44.81,293600.0,20.2589,20.2679,20.2453,20.2498,293600.0
2011-05-04 09:30:00,44.97,45.0,44.94,44.98,223900.0,20.3221,20.3357,20.3086,20.3267,223900.0
2011-05-04 09:35:00,44.97,44.99,44.9,44.9,132300.0,20.3221,20.3312,20.2905,20.2905,132300.0
2011-05-04 09:40:00,44.91,44.91,44.79,44.82,179100.0,20.295,20.295,20.2408,20.2544,179100.0
2011-05-04 09:45:00,44.83,44.83,44.69,44.8,255700.0,20.2589,20.2589,20.1956,20.2453,255700.0
2011-05-04 09:50:00,44.81,44.81,44.69,44.7,158900.0,20.2498,20.2498,20.1956,20.2001,158900.0
2011-05-04 09:55:00,44.71,44.81,44.66,44.7,138600.0,20.2046,20.2498,20.182,20.2001,138600.0
2011-05-04 10:00:00,44.69,44.69,44.5,44.58,192700.0,20.1956,20.1956,20.1097,20.1459,192700.0
2011-05-04 10:05:00,44.58,44.62,44.47,44.48,254100.0,20.1459,20.164,20.0962,20.1007,254100.0
2011-05-04 10:10:00,44.48,44.63,44.46,44.63,251500.0,20.1007,20.1685,20.0917,20.1685,251500.0
2011-05-04 10:15:00,44.62,44.65,44.54,44.6,112700.0,20.164,20.1775,20.1278,20.1549,112700.0
2011-05-04 10:20:00,44.6,44.61,44.51,44.51,210300.0,20.1549,20.1595,20.1143,20.1143,210300.0
2011-05-04 10:25:00,44.51,44.52,44.47,44.47,250900.0,20.1143,20.1188,20.0962,20.0962,250900.0
2011-05-04 10:30:00,44.47,44.5,44.44,44.48,157200.0,20.0962,20.1097,20.0826,20.1007,157200.0
2011-05-04 10:35:00,44.49,44.51,44.44,44.44,101600.0,20.1052,20.1143,20.0826,20.0826,101600.0
2011-05-04 10:40:00,44.44,44.53,44.41,44.47,163600.0,20.0826,20.1233,20.0691,20.0962,163600.0
2011-05-04 10:45:00,44.47,44.48,44.39,44.46,116700.0,20.0962,20.1007,20.06,20.0917,116700.0
2011-05-04 10:50:00,44.45,44.61,44.45,44.59,161200.0,20.0871,20.1595,20.0871,20.1504,161200.0
2011-05-04 10:55:00,44.59,44.61,44.52,44.57,68500.0,20.1504,20.1595,20.1188,20.1414,68500.0
2011-05-04 11:00:00,44.57,44.62,44.54,44.56,110000.0,20.1414,20.164,20.1278,20.1369,110000.0
2011-05-04 11:05:00,44.56,44.6,44.52,44.6,123400.0,20.1369,20.1549,20.1188,20.1549,123400.0
2011-05-04 11:10:00,44.6,44.7,44.58,44.69,169600.0,20.1549,20.2001,20.1459,20.1956,169600.0
2011-05-04 11:15:00,44.69,44.7,44.47,44.5,214200.0,20.1956,20.2001,20.0962,20.1097,214200.0
2011-05-04 11:20:00,44.5,44.51,44.44,44.47,81000.0,20.1097,20.1143,20.0826,20.0962,81000.0
2011-05-04 11:25:00,44.47,44.59,44.45,44.57,44800.0,20.0962,20.1504,20.0871,20.1414,44800.0
2011-05-04 11:30:00,44.56,44.63,44.54,44.63,60000.0,20.1369,20.1685,20.1278,20.1685,60000.0
2011-05-04 11:35:00,44.63,44.65,44.59,44.62,34400.0,20.1685,20.1775,20.1504,20.164,34400.0
2011-05-04 11:40:00,44.63,44.64,44.53,44.53,37000.0,20.1685,20.173,20.1233,20.1233,37000.0
2011-05-04 11:45:00,44.53,44.55,44.5,44.54,45200.0,20.1233,20.1323,20.1097,20.1278,45200.0
2011-05-04 11:50:00,44.54,44.58,44.5,44.5,31200.0,20.1278,20.1459,20.1097,20.1097,31200.0
2011-05-04 11:55:00,44.5,44.57,44.48,44.56,33500.0,20.1097,20.1414,20.1007,20.1369,33500.0
2011-05-04 12:00:00,44.55,44.62,44.54,44.61,36800.0,20.1323,20.164,20.1278,20.1595,36800.0
2011-05-04 12:05:00,44.61,44.61,44.56,44.6,25000.0,20.1595,20.1595,20.1369,20.1549,25000.0
2011-05-04 12:10:00,44.59,44.61,44.51,44.53,41200.0,20.1504,20.1595,20.1143,20.1233,41200.0
2011-05-04 12:15:00,44.53,44.57,44.5,44.54,35000.0,20.1233,20.1414,20.1097,20.1278,35000.0
2011-05-04 12:20:00,44.54,44.55,44.5,44.52,43300.0,20.1278,20.1323,20.1097,20.1188,43300.0
2011-05-04 12:25:00,44.51,44.56,44.48,44.54,90200.0,20.1143,20.1369,20.1007,20.1278,90200.0
2011-05-04 12:30:00,44.54,44.59,44.54,44.59,63700.0,20.1278,20.1504,20.1278,20.1504,63700.0
2011-05-04 12:35:00,44.58,44.64,44.57,44.61,63700.0,20.1459,20.173,20.1414,20.1595,63700.0
2011-05-04 12:40:00,44.62,44.62,44.57,44.59,38400.0,20.164,20.164,20.1414,20.1504,38400.0
2011-05-04 12:45:00,44.59,44.62,44.57,44.58,49900.0,20.1504,20.164,20.1414,20.1459,49900.0
2011-05-04 12:50:00,44.58,44.59,44.5,44.52,106400.0,20.1459,20.1504,20.1097,20.1188,106400.0
2011-05-04 12:55:00,44.53,44.55,44.5,44.53,37100.0,20.1233,20.1323,20.1097,20.1233,37100.0
2011-05-04 13:00:00,44.52,44.55,44.48,44.54,51600.0,20.1188,20.1323,20.1007,20.1278,51600.0
2011-05-04 13:05:00,44.55,44.59,44.5,44.5,30900.0,20.1323,20.1504,20.1097,20.1097,30900.0
2011-05-04 13:10:00,44.51,44.56,44.5,44.52,23600.0,20.1143,20.1369,20.1097,20.1188,23600.0
2011-05-04 13:15:00,44.51,44.54,44.48,44.53,37000.0,20.1143,20.1278,20.1007,20.1233,37000.0
2011-05-04 13:20:00,44.53,44.6,44.51,44.59,56500.0,20.1233,20.1549,20.1143,20.1504,56500.0
2011-05-04 13:25:00,44.59,44.6,44.58,44.59,39500.0,20.1504,20.1549,20.1459,20.1504,39500.0
2011-05-04 13:30:00,44.6,44.61,44.58,44.59,46100.0,20.1549,20.1595,20.1459,20.1504,46100.0
2011-05-04 13:35:00,44.59,44.62,44.55,44.62,81200.0,20.1504,20.164,20.1323,20.164,81200.0
2011-05-04 13:40:00,44.62,44.65,44.57,44.58,41500.0,20.164,20.1775,20.1414,20.1459,41500.0
2011-05-04 13:45:00,44.58,44.59,44.56,44.58,33500.0,20.1459,20.1504,20.1369,20.1459,33500.0
2011-05-04 13:50:00,44.59,44.59,44.51,44.57,77100.0,20.1504,20.1504,20.1143,20.1414,77100.0
2011-05-04 13:55:00,44.57,44.58,44.54,44.54,113500.0,20.1414,20.1459,20.1278,20.1278,113500.0
2011-05-04 14:00:00,44.54,44.54,44.49,44.51,77600.0,20.1278,20.1278,20.1052,20.1143,77600.0
2011-05-04 14:05:00,44.52,44.52,44.45,44.45,144100.0,20.1188,20.1188,20.0871,20.0871,144100.0
2011-05-04 14:10:00,44.45,44.46,44.44,44.45,161400.0,20.0871,20.0917,20.0826,20.0871,161400.0
2011-05-04 14:15:00,44.45,44.49,44.44,44.49,190700.0,20.0871,20.1052,20.0826,20.1052,190700.0
2011-05-04 14:20:00,44.48,44.51,44.44,44.46,387800.0,20.1007,20.1143,20.0826,20.0917,387800.0
2011-05-04 14:25:00,44.45,44.46,44.43,44.45,194200.0,20.0871,20.0917,20.0781,20.0871,194200.0
2011-05-04 14:30:00,44.45,44.46,44.4,44.41,153200.0,20.0871,20.0917,20.0646,20.0691,153200.0
2011-05-04 14:35:00,44.4,44.44,44.4,44.44,145200.0,20.0646,20.0826,20.0646,20.0826,145200.0
2011-05-04 14:40:00,44.43,44.5,44.43,44.46,145200.0,20.0781,20.1097,20.0781,20.0917,145200.0
2011-05-04 14:45:00,44.46,44.47,44.4,44.41,93400.0,20.0917,20.0962,20.0646,20.0691,93400.0
2011-05-04 14:50:00,44.42,44.43,44.4,44.42,69800.0,20.0736,20.0781,20.0646,20.0736,69800.0
2011-05-04 14:55:00,44.42,44.45,44.3,44.34,218200.0,20.0736,20.0871,20.0194,20.0374,218200.0
2011-05-04 15:00:00,44.35,44.39,44.32,44.34,183400.0,20.042,20.06,20.0284,20.0374,183400.0
2011-05-04 15:05:00,44.34,44.39,44.3,44.35,136400.0,20.0374,20.06,20.0194,20.042,136400.0
2011-05-04 15:10:00,44.36,44.41,44.35,44.39,123400.0,20.0465,20.0691,20.042,20.06,123400.0
2011-05-04 15:15:00,44.39,44.43,44.32,44.4,235100.0,20.06,20.0781,20.0284,20.0646,235100.0
2011-05-04 15:20:00,44.41,44.43,44.34,44.4,127500.0,20.0691,20.0781,20.0374,20.0646,127500.0
2011-05-04 15:25:00,44.41,44.48,44.4,44.46,141300.0,20.0691,20.1007,20.0646,20.0917,141300.0
2011-05-04 15:30:00,44.46,44.46,44.4,44.42,102600.0,20.0917,20.0917,20.0646,20.0736,102600.0
2011-05-04 15:35:00,44.41,44.45,44.38,44.45,196300.0,20.0691,20.0871,20.0555,20.0871,196300.0
2011-05-04 15:40:00,44.44,44.44,44.35,44.36,138300.0,20.0826,20.0826,20.042,20.0465,138300.0
2011-05-04 15:45:00,44.36,44.44,44.35,44.41,310000.0,20.0465,20.0826,20.042,20.0691,310000.0
2011-05-04 15:50:00,44.42,44.43,44.36,44.36,233300.0,20.0736,20.0781,20.0465,20.0465,233300.0
2011-05-04 15:55:00,44.37,44.38,44.35,44.38,409300.0,20.051,20.0555,20.042,20.0555,409300.0
2011-05-05 09:30:00,44.0,44.04,43.88,43.88,348800.0,19.8838,19.9019,19.8296,19.8296,348800.0
2011-05-05 09:35:00,43.89,43.97,43.81,43.92,169000.0,19.8341,19.8702,19.7979,19.8476,169000.0
2011-05-05 09:40:00,43.92,44.09,43.91,44.05,123200.0,19.8476,19.9245,19.8431,19.9064,123200.0
2011-05-05 09:45:00,44.05,44.17,44.04,44.09,130500.0,19.9064,19.9606,19.9019,19.9245,130500.0
2011-05-05 09:50:00,44.09,44.11,43.99,43.99,76800.0,19.9245,19.9335,19.8793,19.8793,76800.0
2011-05-05 09:55:00,43.99,44.05,43.93,43.98,69300.0,19.8793,19.9064,19.8522,19.8748,69300.0
2011-05-05 10:00:00,43.97,44.15,43.97,44.1,106700.0,19.8702,19.9516,19.8702,19.929,106700.0
2011-05-05 10:05:00,44.09,44.15,44.02,44.02,157800.0,19.9245,19.9516,19.8928,19.8928,157800.0
2011-05-05 10:10:00,44.01,44.03,43.94,43.94,108700.0,19.8883,19.8973,19.8567,19.8567,108700.0
2011-05-05 10:15:00,43.94,43.94,43.84,43.91,118300.0,19.8567,19.8567,19.8115,19.8431,118300.0
2011-05-05 10:20:00,43.91,43.93,43.83,43.86,155500.0,19.8431,19.8522,19.807,19.8205,155500.0
2011-05-05 10:25:00,43.87,43.88,43.78,43.8,154100.0,19.825,19.8296,19.7844,19.7934,154100.0
2011-05-05 10:30:00,43.8,43.88,43.78,43.87,269400.0,19.7934,19.8296,19.7844,19.825,269400.0
2011-05-05 10:35:00,43.88,44.02,43.88,43.99,116800.0,19.8296,19.8928,19.8296,19.8793,116800.0
2011-05-05 10:40:00,43.99,44.01,43.96,43.97,124200.0,19.8793,19.8883,19.8657,19.8702,124200.0
2011-05-05 10:45:00,43.97,44.0,43.96,43.99,95900.0,19.8702,19.8838,19.8657,19.8793,95900.0
2011-05-05 10:50:00,43.98,43.99,43.83,43.86,144300.0,19.8748,19.8793,19.807,19.8205,144300.0
2011-05-05 10:55:00,43.85,43.88,43.8,43.81,130200.0,19.816,19.8296,19.7934,19.7979,130200.0
2011-05-05 11:00:00,43.81,43.85,43.78,43.8,222900.0,19.7979,19.816,19.7844,19.7934,222900.0
2011-05-05 11:05:00,43.79,43.8,43.69,43.72,206600.0,19.7889,19.7934,19.7437,19.7573,206600.0
2011-05-05 11:10:00,43.71,43.71,43.57,43.68,293700.0,19.7527,19.7527,19.6895,19.7392,293700.0
2011-05-05 11:15:00,43.68,43.82,43.65,43.79,102200.0,19.7392,19.8024,19.7256,19.7889,102200.0
2011-05-05 11:20:00,43.79,43.83,43.65,43.68,135000.0,19.7889,19.807,19.7256,19.7392,135000.0
2011-05-05 11:25:00,43.68,43.69,43.6,43.62,158800.0,19.7392,19.7437,19.703,19.7121,158800.0
2011-05-05 11:30:00,43.62,43.64,43.52,43.55,250500.0,19.7121,19.7211,19.6669,19.6804,250500.0
2011-05-05 11:35:00,43.55,43.76,43.54,43.74,169400.0,19.6804,19.7753,19.6759,19.7663,169400.0
2011-05-05 11:40:00,43.73,43.76,43.66,43.66,98900.0,19.7618,19.7753,19.7301,19.7301,98900.0
2011-05-05 11:45:00,43.67,43.83,43.66,43.81,117800.0,19.7347,19.807,19.7301,19.7979,117800.0
2011-05-05 11:50:00,43.81,43.82,43.71,43.74,87500.0,19.7979,19.8024,19.7527,19.7663,87500.0
2011-05-05 11:55:00,43.74,43.77,43.65,43.7,87600.0,19.7663,19.7799,19.7256,19.7482,87600.0
2011-05-05 12:00:00,43.69,43.8,43.68,43.79,75600.0,19.7437,19.7934,19.7392,19.7889,75600.0
2011-05-05 12:05:00,43.8,43.89,43.78,43.87,106600.0,19.7934,19.8341,19.7844,19.825,106600.0
2011-05-05 12:10:00,43.86,43.88,43.82,43.84,84200.0,19.8205,19.8296,19.8024,19.8115,84200.0
2011-05-05 12:15:00,43.84,43.86,43.82,43.83,100900.0,19.8115,19.8205,19.8024,19.807,100900.0
2011-05-05 12:20:00,43.83,43.85,43.8,43.84,48000.0,19.807,19.816,19.7934,19.8115,48000.0
2011-05-05 12:25:00,43.83,43.93,43.83,43.91,191600.0,19.807,19.8522,19.807,19.8431,191600.0
2011-05-05 12:30:00,43.9,43.91,43.85,43.86,41900.0,19.8386,19.8431,19.816,19.8205,41900.0
2011-05-05 12:35:00,43.85,43.86,43.79,43.83,153000.0,19.816,19.8205,19.7889,19.807,153000.0
2011-05-05 12:40:00,43.83,43.9,43.8,43.85,69100.0,19.807,19.8386,19.7934,19.816,69100.0
2011-05-05 12:45:00,43.86,43.96,43.84,43.94,50300.0,19.8205,19.8657,19.8115,19.8567,50300.0
2011-05-05 12:50:00,43.93,43.94,43.86,43.86,12100.0,19.8522,19.8567,19.8205,19.8205,12100.0
2011-05-05 12:55:00,43.86,43.9,43.85,43.89,18300.0,19.8205,19.8386,19.816,19.8341,18300.0
2011-05-05 13:00:00,43.88,43.97,43.87,43.97,28900.0,19.8296,19.8702,19.825,19.8702,28900.0
2011-05-05 13:05:00,43.98,44.0,43.88,44.0,96900.0,19.8748,19.8838,19.8296,19.8838,96900.0
2011-05-05 13:10:00,43.99,44.03,43.99,44.03,53400.0,19.8793,19.8973,19.8793,19.8973,53400.0
2011-05-05 13:15:00,44.03,44.06,44.03,44.03,58800.0,19.8973,19.9109,19.8973,19.8973,58800.0
2011-05-05 13:20:00,44.03,44.05,43.99,44.01,64100.0,19.8973,19.9064,19.8793,19.8883,64100.0
2011-05-05 13:25:00,44.0,44.03,43.98,44.0,91100.0,19.8838,19.8973,19.8748,19.8838,91100.0
2011-05-05 13:30:00,44.01,44.03,43.99,44.0,70400.0,19.8883,19.8973,19.8793,19.8838,70400.0
2011-05-05 13:35:00,44.0,44.01,43.91,43.96,81100.0,19.8838,19.8883,19.8431,19.8657,81100.0
2011-05-05 13:40:00,43.95,43.98,43.84,43.88,84400.0,19.8612,19.8748,19.8115,19.8296,84400.0
2011-05-05 13:45:00,43.89,43.92,43.88,43.89,68900.0,19.8341,19.8476,19.8296,19.8341,68900.0
2011-05-05 13:50:00,43.89,43.91,43.87,43.89,57900.0,19.8341,19.8431,19.825,19.8341,57900.0
2011-05-05 13:55:00,43.89,43.92,43.88,43.91,47900.0,19.8341,19.8476,19.8296,19.8431,47900.0
2011-05-05 14:00:00,43.91,43.91,43.8,43.8,113400.0,19.8431,19.8431,19.7934,19.7934,113400.0
2011-05-05 14:05:00,43.81,43.81,43.76,43.77,125200.0,19.7979,19.7979,19.7753,19.7799,125200.0
2011-05-05 14:10:00,43.77,43.8,43.72,43.8,126900.0,19.7799,19.7934,19.7573,19.7934,126900.0
2011-05-05 14:15:00,43.81,43.83,43.78,43.82,36500.0,19.7979,19.807,19.7844,19.8024,36500.0
2011-05-05 14:20:00,43.81,43.94,43.8,43.88,74600.0,19.7979,19.8567,19.7934,19.8296,74600.0
2011-05-05 14:25:00,43.88,43.94,43.85,43.93,64400.0,19.8296,19.8567,19.816,19.8522,64400.0
2011-05-05 14:30:00,43.93,43.93,43.86,43.86,48600.0,19.8522,19.8522,19.8205,19.8205,48600.0
2011-05-05 14:35:00,43.87,43.91,43.86,43.89,79100.0,19.825,19.8431,19.8205,19.8341,79100.0
2011-05-05 14:40:00,43.88,43.89,43.86,43.86,37200.0,19.8296,19.8341,19.8205,19.8205,37200.0
2011-05-05 14:45:00,43.86,43.89,43.85,43.89,108100.0,19.8205,19.8341,19.816,19.8341,108100.0
2011-05-05 14:50:00,43.88,43.9,43.81,43.82,152800.0,19.8296,19.8386,19.7979,19.8024,152800.0
2011-05-05 14:55:00,43.81,43.82,43.7,43.71,84900.0,19.7979,19.8024,19.7482,19.7527,84900.0
2011-05-05 15:00:00,43.71,43.72,43.65,43.66,133500.0,19.7527,19.7573,19.7256,19.7301,133500.0
2011-05-05 15:05:00,43.65,43.65,43.52,43.52,138700.0,19.7256,19.7256,19.6669,19.6669,138700.0
2011-05-05 15:10:00,43.53,43.54,43.33,43.39,360100.0,19.6714,19.6759,19.581,19.6081,360100.0
2011-05-05 15:15:00,43.39,43.53,43.38,43.44,178700.0,19.6081,19.6714,19.6036,19.6307,178700.0
2011-05-05 15:20:00,43.43,43.46,43.31,43.32,190000.0,19.6262,19.6398,19.572,19.5765,190000.0
2011-05-05 15:25:00,43.32,43.33,43.25,43.28,235100.0,19.5765,19.581,19.5449,19.5584,235100.0
2011-05-05 15:30:00,43.27,43.39,43.26,43.39,186400.0,19.5539,19.6081,19.5494,19.6081,186400.0
2011-05-05 15:35:00,43.39,43.48,43.38,43.39,186400.0,19.6081,19.6488,19.6036,19.6081,186400.0
2011-05-05 15:40:00,43.38,43.45,43.31,43.44,209600.0,19.6036,19.6352,19.572,19.6307,209600.0
2011-05-05 15:45:00,43.44,43.49,43.42,43.46,232000.0,19.6307,19.6533,19.6217,19.6398,232000.0
2011-05-05 15:50:00,43.45,43.5,43.4,43.41,302300.0,19.6352,19.6578,19.6126,19.6172,302300.0
2011-05-05 15:55:00,43.4,43.49,43.4,43.49,389500.0,19.6126,19.6533,19.6126,19.6533,389500.0
2011-05-06 09:30:00,43.52,43.81,43.51,43.8,362500.0,19.6669,19.7979,19.6624,19.7934,362500.0
2011-05-06 09:35:00,43.8,43.93,43.8,43.81,231400.0,19.7934,19.8522,19.7934,19.7979,231400.0
2011-05-06 09:40:00,43.82,43.82,43.71,43.75,104000.0,19.8024,19.8024,19.7527,19.7708,104000.0
2011-05-06 09:45:00,43.75,43.86,43.7,43.7,100400.0,19.7708,19.8205,19.7482,19.7482,100400.0
2011-05-06 09:50:00,43.71,43.81,43.71,43.78,66100.0,19.7527,19.7979,19.7527,19.7844,66100.0
2011-05-06 09:55:00,43.77,43.86,43.76,43.85,51300.0,19.7799,19.8205,19.7753,19.816,51300.0
2011-05-06 10:00:00,43.86,43.87,43.8,43.86,54100.0,19.8205,19.825,19.7934,19.8205,54100.0
2011-05-06 10:05:00,43.85,43.87,43.75,43.77,65800.0,19.816,19.825,19.7708,19.7799,65800.0
2011-05-06 10:10:00,43.77,43.88,43.76,43.88,91500.0,19.7799,19.8296,19.7753,19.8296,91500.0
2011-05-06 10:15:00,43.89,44.13,43.85,44.08,338300.0,19.8341,19.9425,19.816,19.9199,338300.0
2011-05-06 10:20:00,44.09,44.56,44.08,44.39,1304700.0,19.9245,20.1369,19.9199,20.06,1304700.0
2011-05-06 10:25:00,44.4,44.4,44.33,44.38,287500.0,20.0646,20.0646,20.0329,20.0555,287500.0
2011-05-06 10:30:00,44.38,44.58,44.38,44.51,457100.0,20.0555,20.1459,20.0555,20.1143,457100.0
2011-05-06 10:35:00,44.51,44.73,44.49,44.67,378900.0,20.1143,20.2137,20.1052,20.1866,378900.0
2011-05-06 10:40:00,44.67,44.73,44.55,44.73,205000.0,20.1866,20.2137,20.1323,20.2137,205000.0
2011-05-06 10:45:00,44.72,44.82,44.65,44.77,441400.0,20.2092,20.2544,20.1775,20.2318,441400.0
2011-05-06 10:50:00,44.77,44.95,44.76,44.94,899600.0,20.2318,20.3131,20.2272,20.3086,899600.0
2011-05-06 10:55:00,44.94,44.94,44.57,44.58,466700.0,20.3086,20.3086,20.1414,20.1459,466700.0
2011-05-06 11:00:00,44.59,44.88,44.58,44.87,376300.0,20.1504,20.2815,20.1459,20.2769,376300.0
2011-05-06 11:05:00,44.87,44.96,44.83,44.96,370800.0,20.2769,20.3176,20.2589,20.3176,370800.0
2011-05-06 11:10:00,44.95,45.04,44.83,44.86,368000.0,20.3131,20.3538,20.2589,20.2724,368000.0
2011-05-06 11:15:00,44.88,45.0,44.87,44.92,273100.0,20.2815,20.3357,20.2769,20.2995,273100.0
2011-05-06 11:20:00,44.92,44.94,44.8,44.94,138700.0,20.2995,20.3086,20.2453,20.3086,138700.0
2011-05-06 11:25:00,44.94,45.01,44.83,44.94,515800.0,20.3086,20.3402,20.2589,20.3086,515800.0
2011-05-06 11:30:00,44.94,44.96,44.84,44.91,106700.0,20.3086,20.3176,20.2634,20.295,106700.0
2011-05-06 11:35:00,44.91,44.99,44.79,44.8,119700.0,20.295,20.3312,20.2408,20.2453,119700.0
2011-05-06 11:40:00,44.79,44.84,44.71,44.84,106400.0,20.2408,20.2634,20.2046,20.2634,106400.0
2011-05-06 11:45:00,44.83,44.89,44.78,44.87,115800.0,20.2589,20.286,20.2363,20.2769,115800.0
2011-05-06 11:50:00,44.86,44.87,44.72,44.75,43600.0,20.2724,20.2769,20.2092,20.2227,43600.0
2011-05-06 11:55:00,44.76,44.76,44.67,44.71,100900.0,20.2272,20.2272,20.1866,20.2046,100900.0
2011-05-06 12:00:00,44.71,44.79,44.71,44.74,50700.0,20.2046,20.2408,20.2046,20.2182,50700.0
2011-05-06 12:05:00,44.73,44.73,44.5,44.52,107600.0,20.2137,20.2137,20.1097,20.1188,107600.0
2011-05-06 12:10:00,44.51,44.56,44.47,44.51,188600.0,20.1143,20.1369,20.0962,20.1143,188600.0
2011-05-06 12:15:00,44.52,44.54,44.35,44.37,103000.0,20.1188,20.1278,20.042,20.051,103000.0
2011-05-06 12:20:00,44.37,44.39,44.25,44.28,221900.0,20.051,20.06,19.9968,20.0103,221900.0
2011-05-06 12:25:00,44.29,44.43,44.28,44.33,101700.0,20.0148,20.0781,20.0103,20.0329,101700.0
2011-05-06 12:30:00,44.32,44.5,44.3,44.44,67200.0,20.0284,20.1097,20.0194,20.0826,67200.0
2011-05-06 12:35:00,44.44,44.45,44.39,44.42,56400.0,20.0826,20.0871,20.06,20.0736,56400.0
2011-05-06 12:40:00,44.41,44.43,44.34,44.41,179800.0,20.0691,20.0781,20.0374,20.0691,179800.0
2011-05-06 12:45:00,44.42,44.49,44.39,44.47,74700.0,20.0736,20.1052,20.06,20.0962,74700.0
2011-05-06 12:50:00,44.47,44.56,44.43,44.56,96900.0,20.0962,20.1369,20.0781,20.1369,96900.0
2011-05-06 12:55:00,44.55,44.55,44.46,44.53,66200.0,20.1323,20.1323,20.0917,20.1233,66200.0
2011-05-06 13:00:00,44.52,44.64,44.51,44.55,62000.0,20.1188,20.173,20.1143,20.1323,62000.0
2011-05-06 13:05:00,44.54,44.6,44.53,44.6,117800.0,20.1278,20.1549,20.1233,20.1549,117800.0
2011-05-06 13:10:00,44.6,44.61,44.4,44.47,275700.0,20.1549,20.1595,20.0646,20.0962,275700.0
2011-05-06 13:15:00,44.47,44.48,44.43,44.45,203200.0,20.0962,20.1007,20.0781,20.0871,203200.0
2011-05-06 13:20:00,44.45,44.54,44.45,44.52,72000.0,20.0871,20.1278,20.0871,20.1188,72000.0
2011-05-06 13:25:00,44.51,44.52,44.44,44.51,144200.0,20.1143,20.1188,20.0826,20.1143,144200.0
2011-05-06 13:30:00,44.51,44.55,44.45,44.46,101600.0,20.1143,20.1323,20.0871,20.0917,101600.0
2011-05-06 13:35:00,44.47,44.5,44.45,44.47,106100.0,20.0962,20.1097,20.0871,20.0962,106100.0
2011-05-06 13:40:00,44.46,44.53,44.44,44.47,81500.0,20.0917,20.1233,20.0826,20.0962,81500.0
2011-05-06 13:45:00,44.47,44.51,44.46,44.48,68400.0,20.0962,20.1143,20.0917,20.1007,68400.0
2011-05-06 13:50:00,44.47,44.52,44.45,44.49,29800.0,20.0962,20.1188,20.0871,20.1052,29800.0
2011-05-06 13:55:00,44.48,44.52,44.44,44.46,65100.0,20.1007,20.1188,20.0826,20.0917,65100.0
2011-05-06 14:00:00,44.47,44.48,44.42,44.47,121600.0,20.0962,20.1007,20.0736,20.0962,121600.0
2011-05-06 14:05:00,44.49,44.51,44.46,44.47,171800.0,20.1052,20.1143,20.0917,20.0962,171800.0
2011-05-06 14:10:00,44.47,44.5,44.37,44.39,164200.0,20.0962,20.1097,20.051,20.06,164200.0
2011-05-06 14:15:00,44.39,44.42,44.32,44.4,97500.0,20.06,20.0736,20.0284,20.0646,97500.0
2011-05-06 14:20:00,44.41,44.42,44.21,44.28,343400.0,20.0691,20.0736,19.9787,20.0103,343400.0
2011-05-06 14:25:00,44.27,44.28,44.2,44.27,133000.0,20.0058,20.0103,19.9742,20.0058,133000.0
2011-05-06 14:30:00,44.26,44.26,44.04,44.11,469100.0,20.0013,20.0013,19.9019,19.9335,469100.0
2011-05-06 14:35:00,44.1,44.11,44.01,44.07,125800.0,19.929,19.9335,19.8883,19.9154,125800.0
2011-05-06 14:40:00,44.06,44.22,44.05,44.16,202900.0,19.9109,19.9832,19.9064,19.9561,202900.0
2011-05-06 14:45:00,44.16,44.23,44.1,44.16,67100.0,19.9561,19.9877,19.929,19.9561,67100.0
2011-05-06 14:50:00,44.15,44.25,44.13,44.18,140600.0,19.9516,19.9968,19.9425,19.9651,140600.0
2011-05-06 14:55:00,44.18,44.29,44.15,44.28,72500.0,19.9651,20.0148,19.9516,20.0103,72500.0
2011-05-06 15:00:00,44.26,44.35,44.24,44.34,63500.0,20.0013,20.042,19.9922,20.0374,63500.0
2011-05-06 15:05:00,44.34,44.43,44.34,44.41,184700.0,20.0374,20.0781,20.0374,20.0691,184700.0
2011-05-06 15:10:00,44.41,44.49,44.39,44.44,148800.0,20.0691,20.1052,20.06,20.0826,148800.0
2011-05-06 15:15:00,44.44,44.5,44.38,44.49,165500.0,20.0826,20.1097,20.0555,20.1052,165500.0
2011-05-06 15:20:00,44.49,44.5,44.4,44.4,70200.0,20.1052,20.1097,20.0646,20.0646,70200.0
2011-05-06 15:25:00,44.4,44.41,44.27,44.27,180500.0,20.0646,20.0691,20.0058,20.0058,180500.0
2011-05-06 15:30:00,44.27,44.33,44.26,44.32,138100.0,20.0058,20.0329,20.0013,20.0284,138100.0
2011-05-06 15:35:00,44.3,44.36,44.27,44.33,145100.0,20.0194,20.0465,20.0058,20.0329,145100.0
2011-05-06 15:40:00,44.32,44.48,44.32,44.47,230200.0,20.0284,20.1007,20.0284,20.0962,230200.0
2011-05-06 15:45:00,44.47,44.5,44.4,44.41,210500.0,20.0962,20.1097,20.0646,20.0691,210500.0
2011-05-06 15:50:00,44.41,44.42,44.27,44.34,661500.0,20.0691,20.0736,20.0058,20.0374,661500.0
2011-05-06 15:55:00,44.34,44.34,44.2,44.3,567700.0,20.0374,20.0374,19.9742,20.0194,567700.0
2011-05-09 09:30:00,44.52,44.59,44.48,44.57,206500.0,20.1188,20.1504,20.1007,20.1414,206500.0
2011-05-09 09:35:00,44.56,44.61,44.5,44.53,380800.0,20.1369,20.1595,20.1097,20.1233,380800.0
2011-05-09 09:40:00,44.54,44.59,44.51,44.58,44900.0,20.1278,20.1504,20.1143,20.1459,44900.0
2011-05-09 09:45:00,44.59,44.62,44.54,44.55,132500.0,20.1504,20.164,20.1278,20.1323,132500.0
2011-05-09 09:50:00,44.55,44.64,44.5,44.51,150500.0,20.1323,20.173,20.1097,20.1143,150500.0
2011-05-09 09:55:00,44.5,44.53,44.39,44.42,315500.0,20.1097,20.1233,20.06,20.0736,315500.0
2011-05-09 10:00:00,44.42,44.45,44.37,44.4,151000.0,20.0736,20.0871,20.051,20.0646,151000.0
2011-05-09 10:05:00,44.41,44.51,44.4,44.5,122200.0,20.0691,20.1143,20.0646,20.1097,122200.0
2011-05-09 10:10:00,44.5,44.54,44.43,44.5,146600.0,20.1097,20.1278,20.0781,20.1097,146600.0
2011-05-09 10:15:00,44.5,44.53,44.43,44.46,132900.0,20.1097,20.1233,20.0781,20.0917,132900.0
2011-05-09 10:20:00,44.44,44.48,44.41,44.46,88400.0,20.0826,20.1007,20.0691,20.0917,88400.0
2011-05-09 10:25:00,44.46,44.49,44.41,44.45,139500.0,20.0917,20.1052,20.0691,20.0871,139500.0
2011-05-09 10:30:00,44.45,44.51,44.39,44.51,190800.0,20.0871,20.1143,20.06,20.1143,190800.0
2011-05-09 10:35:00,44.51,44.53,44.39,44.44,99600.0,20.1143,20.1233,20.06,20.0826,99600.0
2011-05-09 10:40:00,44.42,44.48,44.41,44.44,85900.0,20.0736,20.1007,20.0691,20.0826,85900.0
2011-05-09 10:45:00,44.44,44.44,44.37,44.42,57800.0,20.0826,20.0826,20.051,20.0736,57800.0
2011-05-09 10:50:00,44.43,44.51,44.4,44.49,108700.0,20.0781,20.1143,20.0646,20.1052,108700.0
2011-05-09 10:55:00,44.49,44.5,44.47,44.49,78100.0,20.1052,20.1097,20.0962,20.1052,78100.0
2011-05-09 11:00:00,44.49,44.51,44.44,44.45,136100.0,20.1052,20.1143,20.0826,20.0871,136100.0
2011-05-09 11:05:00,44.46,44.52,44.46,44.5,66800.0,20.0917,20.1188,20.0917,20.1097,66800.0
2011-05-09 11:10:00,44.5,44.61,44.48,44.61,58300.0,20.1097,20.1595,20.1007,20.1595,58300.0
2011-05-09 11:15:00,44.61,44.7,44.56,44.7,78500.0,20.1595,20.2001,20.1369,20.2001,78500.0
2011-05-09 11:20:00,44.69,44.69,44.62,44.62,76000.0,20.1956,20.1956,20.164,20.164,76000.0
2011-05-09 11:25:00,44.61,44.64,44.54,44.63,80700.0,20.1595,20.173,20.1278,20.1685,80700.0
2011-05-09 11:30:00,44.63,44.63,44.54,44.55,56600.0,20.1685,20.1685,20.1278,20.1323,56600.0
2011-05-09 11:35:00,44.56,44.62,44.55,44.55,20800.0,20.1369,20.164,20.1323,20.1323,20800.0
2011-05-09 11:40:00,44.55,44.55,44.46,44.5,41900.0,20.1323,20.1323,20.0917,20.1097,41900.0
2011-05-09 11:45:00,44.51,44.65,44.51,44.65,33400.0,20.1143,20.1775,20.1143,20.1775,33400.0
2011-05-09 11:50:00,44.65,44.72,44.64,44.72,60200.0,20.1775,20.2092,20.173,20.2092,60200.0
2011-05-09 11:55:00,44.72,44.74,44.62,44.62,67100.0,20.2092,20.2182,20.164,20.164,67100.0
2011-05-09 12:00:00,44.62,44.67,44.58,44.64,58300.0,20.164,20.1866,20.1459,20.173,58300.0
2011-05-09 12:05:00,44.66,44.7,44.63,44.63,51700.0,20.182,20.2001,20.1685,20.1685,51700.0
2011-05-09 12:10:00,44.63,44.7,44.61,44.66,61900.0,20.1685,20.2001,20.1595,20.182,61900.0
2011-05-09 12:15:00,44.67,44.75,44.64,44.64,35900.0,20.1866,20.2227,20.173,20.173,35900.0
2011-05-09 12:20:00,44.64,44.7,44.61,44.68,36900.0,20.173,20.2001,20.1595,20.1911,36900.0
2011-05-09 12:25:00,44.67,44.67,44.63,44.65,65500.0,20.1866,20.1866,20.1685,20.1775,65500.0
2011-05-09 12:30:00,44.66,44.71,44.65,44.68,24800.0,20.182,20.2046,20.1775,20.1911,24800.0
2011-05-09 12:35:00,44.67,44.71,44.66,44.68,15700.0,20.1866,20.2046,20.182,20.1911,15700.0
2011-05-09 12:40:00,44.66,44.7,44.66,44.66,42700.0,20.182,20.2001,20.182,20.182,42700.0
2011-05-09 12:45:00,44.65,44.68,44.65,44.68,55800.0,20.1775,20.1911,20.1775,20.1911,55800.0
2011-05-09 12:50:00,44.69,44.69,44.65,44.65,8800.0,20.1956,20.1956,20.1775,20.1775,8800.0
2011-05-09 12:55:00,44.65,44.65,44.63,44.64,20100.0,20.1775,20.1775,20.1685,20.173,20100.0
2011-05-09 13:00:00,44.64,44.71,44.63,44.7,36700.0,20.173,20.2046,20.1685,20.2001,36700.0
2011-05-09 13:05:00,44.71,44.75,44.7,44.73,44900.0,20.2046,20.2227,20.2001,20.2137,44900.0
2011-05-09 13:10:00,44.74,44.75,44.74,44.74,8700.0,20.2182,20.2227,20.2182,20.2182,8700.0
2011-05-09 13:15:00,44.74,44.76,44.72,44.72,39000.0,20.2182,20.2272,20.2092,20.2092,39000.0
2011-05-09 13:20:00,44.72,44.76,44.71,44.75,88500.0,20.2092,20.2272,20.2046,20.2227,88500.0
2011-05-09 13:25:00,44.75,44.79,44.75,44.77,41000.0,20.2227,20.2408,20.2227,20.2318,41000.0
2011-05-09 13:30:00,44.77,44.78,44.76,44.77,10000.0,20.2318,20.2363,20.2272,20.2318,10000.0
2011-05-09 13:35:00,44.76,44.77,44.72,44.72,52700.0,20.2272,20.2318,20.2092,20.2092,52700.0
2011-05-09 13:40:00,44.72,44.76,44.72,44.75,150300.0,20.2092,20.2272,20.2092,20.2227,150300.0
2011-05-09 13:45:00,44.75,44.78,44.74,44.77,26700.0,20.2227,20.2363,20.2182,20.2318,26700.0
2011-05-09 13:50:00,44.76,44.81,44.75,44.81,42900.0,20.2272,20.2498,20.2227,20.2498,42900.0
2011-05-09 13:55:00,44.81,44.84,44.8,44.83,34300.0,20.2498,20.2634,20.2453,20.2589,34300.0
2011-05-09 14:00:00,44.82,44.86,44.81,44.85,79000.0,20.2544,20.2724,20.2498,20.2679,79000.0
2011-05-09 14:05:00,44.85,44.88,44.85,44.88,35900.0,20.2679,20.2815,20.2679,20.2815,35900.0
2011-05-09 14:10:00,44.87,44.89,44.84,44.89,62600.0,20.2769,20.286,20.2634,20.286,62600.0
2011-05-09 14:15:00,44.89,44.94,44.88,44.93,60700.0,20.286,20.3086,20.2815,20.3041,60700.0
2011-05-09 14:20:00,44.93,44.94,44.88,44.88,51800.0,20.3041,20.3086,20.2815,20.2815,51800.0
2011-05-09 14:25:00,44.88,44.88,44.86,44.88,43500.0,20.2815,20.2815,20.2724,20.2815,43500.0
2011-05-09 14:30:00,44.88,44.92,44.88,44.92,31900.0,20.2815,20.2995,20.2815,20.2995,31900.0
2011-05-09 14:35:00,44.91,44.94,44.89,44.94,50800.0,20.295,20.3086,20.286,20.3086,50800.0
2011-05-09 14:40:00,44.94,45.0,44.94,44.98,88800.0,20.3086,20.3357,20.3086,20.3267,88800.0
2011-05-09 14:45:00,44.98,44.98,44.9,44.9,27400.0,20.3267,20.3267,20.2905,20.2905,27400.0
2011-05-09 14:50:00,44.91,44.92,44.87,44.87,51100.0,20.295,20.2995,20.2769,20.2769,51100.0
2011-05-09 14:55:00,44.87,44.88,44.8,44.82,70300.0,20.2769,20.2815,20.2453,20.2544,70300.0
2011-05-09 15:00:00,44.81,44.82,44.76,44.79,98000.0,20.2498,20.2544,20.2272,20.2408,98000.0
2011-05-09 15:05:00,44.78,44.87,44.76,44.87,98700.0,20.2363,20.2769,20.2272,20.2769,98700.0
2011-05-09 15:10:00,44.87,44.87,44.82,44.86,60300.0,20.2769,20.2769,20.2544,20.2724,60300.0
2011-05-09 15:15:00,44.87,44.92,44.86,44.87,53000.0,20.2769,20.2995,20.2724,20.2769,53000.0
2011-05-09 15:20:00,44.88,44.89,44.85,44.87,44300.0,20.2815,20.286,20.2679,20.2769,44300.0
2011-05-09 15:25:00,44.88,44.88,44.85,44.87,60200.0,20.2815,20.2815,20.2679,20.2769,60200.0
2011-05-09 15:30:00,44.86,44.86,44.8,44.81,51700.0,20.2724,20.2724,20.2453,20.2498,51700.0
2011-05-09 15:35:00,44.8,44.89,44.8,44.88,62600.0,20.2453,20.286,20.2453,20.2815,62600.0
2011-05-09 15:40:00,44.88,44.89,44.83,44.88,60900.0,20.2815,20.286,20.2589,20.2815,60900.0
2011-05-09 15:45:00,44.89,44.91,44.87,44.9,95500.0,20.286,20.295,20.2769,20.2905,95500.0
2011-05-09 15:50:00,44.9,44.93,44.87,44.88,92500.0,20.2905,20.3041,20.2769,20.2815,92500.0
2011-05-09 15:55:00,44.88,44.88,44.81,44.86,180700.0,20.2815,20.2815,20.2498,20.2724,180700.0
2011-05-10 09:30:00,44.61,44.66,44.57,44.65,192600.0,20.1595,20.182,20.1414,20.1775,192600.0
2011-05-10 09:35:00,44.64,44.65,44.53,44.55,161700.0,20.173,20.1775,20.1233,20.1323,161700.0
2011-05-10 09:40:00,44.52,44.59,44.5,44.56,127600.0,20.1188,20.1504,20.1097,20.1369,127600.0
2011-05-10 09:45:00,44.56,44.61,44.55,44.61,155600.0,20.1369,20.1595,20.1323,20.1595,155600.0
2011-05-10 09:50:00,44.61,44.62,44.6,44.61,93200.0,20.1595,20.164,20.1549,20.1595,93200.0
2011-05-10 09:55:00,44.61,44.63,44.6,44.61,73100.0,20.1595,20.1685,20.1549,20.1595,73100.0
2011-05-10 10:00:00,44.61,44.67,44.59,44.59,118400.0,20.1595,20.1866,20.1504,20.1504,118400.0
2011-05-10 10:05:00,44.59,44.61,44.56,44.6,101900.0,20.1504,20.1595,20.1369,20.1549,101900.0
2011-05-10 10:10:00,44.61,44.67,44.6,44.66,99200.0,20.1595,20.1866,20.1549,20.182,99200.0
2011-05-10 10:15:00,44.66,44.72,44.65,44.7,134800.0,20.182,20.2092,20.1775,20.2001,134800.0
2011-05-10 10:20:00,44.71,44.81,44.71,44.76,110800.0,20.2046,20.2498,20.2046,20.2272,110800.0
2011-05-10 10:25:00,44.76,44.81,44.75,44.75,66200.0,20.2272,20.2498,20.2227,20.2227,66200.0
2011-05-10 10:30:00,44.75,44.81,44.75,44.78,37000.0,20.2227,20.2498,20.2227,20.2363,37000.0
2011-05-10 10:35:00,44.78,44.82,44.77,44.8,51500.0,20.2363,20.2544,20.2318,20.2453,51500.0
2011-05-10 10:40:00,44.8,44.8,44.74,44.75,101100.0,20.2453,20.2453,20.2182,20.2227,101100.0
2011-05-10 10:45:00,44.75,44.76,44.7,44.72,141700.0,20.2227,20.2272,20.2001,20.2092,141700.0
2011-05-10 10:50:00,44.72,44.74,44.7,44.73,126200.0,20.2092,20.2182,20.2001,20.2137,126200.0
2011-05-10 10:55:00,44.73,44.75,44.67,44.7,75400.0,20.2137,20.2227,20.1866,20.2001,75400.0
2011-05-10 11:00:00,44.69,44.74,44.68,44.71,52700.0,20.1956,20.2182,20.1911,20.2046,52700.0
2011-05-10 11:05:00,44.72,44.73,44.68,44.69,67200.0,20.2092,20.2137,20.1911,20.1956,67200.0
2011-05-10 11:10:00,44.7,44.75,44.69,44.72,83100.0,20.2001,20.2227,20.1956,20.2092,83100.0
2011-05-10 11:15:00,44.72,44.72,44.62,44.65,135300.0,20.2092,20.2092,20.164,20.1775,135300.0
2011-05-10 11:20:00,44.65,44.7,44.61,44.69,210200.0,20.1775,20.2001,20.1595,20.1956,210200.0
2011-05-10 11:25:00,44.69,44.73,44.67,44.69,100600.0,20.1956,20.2137,20.1866,20.1956,100600.0
2011-05-10 11:30:00,44.68,44.75,44.68,44.75,121000.0,20.1911,20.2227,20.1911,20.2227,121000.0
2011-05-10 11:35:00,44.75,44.77,44.74,44.75,58100.0,20.2227,20.2318,20.2182,20.2227,58100.0
2011-05-10 11:40:00,44.75,44.8,44.75,44.78,38200.0,20.2227,20.2453,20.2227,20.2363,38200.0
2011-05-10 11:45:00,44.78,44.84,44.76,44.8,41600.0,20.2363,20.2634,20.2272,20.2453,41600.0
2011-05-10 11:50:00,44.8,44.83,44.78,44.82,34500.0,20.2453,20.2589,20.2363,20.2544,34500.0
2011-05-10 11:55:00,44.82,44.83,44.8,44.8,56800.0,20.2544,20.2589,20.2453,20.2453,56800.0
2011-05-10 12:00:00,44.8,44.81,44.78,44.79,69500.0,20.2453,20.2498,20.2363,20.2408,69500.0
2011-05-10 12:05:00,44.78,44.81,44.76,44.8,49500.0,20.2363,20.2498,20.2272,20.2453,49500.0
2011-05-10 12:10:00,44.79,44.82,44.76,44.82,47100.0,20.2408,20.2544,20.2272,20.2544,47100.0
2011-05-10 12:15:00,44.82,44.84,44.79,44.82,33800.0,20.2544,20.2634,20.2408,20.2544,33800.0
2011-05-10 12:20:00,44.81,44.84,44.8,44.82,38200.0,20.2498,20.2634,20.2453,20.2544,38200.0
2011-05-10 12:25:00,44.81,44.82,44.79,44.81,44300.0,20.2498,20.2544,20.2408,20.2498,44300.0
2011-05-10 12:30:00,44.81,44.86,44.8,44.85,50600.0,20.2498,20.2724,20.2453,20.2679,50600.0
2011-05-10 12:35:00,44.84,44.9,44.83,44.89,32200.0,20.2634,20.2905,20.2589,20.286,32200.0
2011-05-10 12:40:00,44.9,44.94,44.89,44.9,47200.0,20.2905,20.3086,20.286,20.2905,47200.0
2011-05-10 12:45:00,44.9,44.91,44.85,44.85,24100.0,20.2905,20.295,20.2679,20.2679,24100.0
2011-05-10 12:50:00,44.85,44.88,44.83,44.83,23800.0,20.2679,20.2815,20.2589,20.2589,23800.0
2011-05-10 12:55:00,44.83,44.84,44.82,44.83,13500.0,20.2589,20.2634,20.2544,20.2589,13500.0
2011-05-10 13:00:00,44.84,44.84,44.77,44.79,31100.0,20.2634,20.2634,20.2318,20.2408,31100.0
2011-05-10 13:05:00,44.78,44.8,44.76,44.78,22300.0,20.2363,20.2453,20.2272,20.2363,22300.0
2011-05-10 13:10:00,44.77,44.78,44.76,44.77,35800.0,20.2318,20.2363,20.2272,20.2318,35800.0
2011-05-10 13:15:00,44.78,44.81,44.78,44.81,27700.0,20.2363,20.2498,20.2363,20.2498,27700.0
2011-05-10 13:20:00,44.81,44.86,44.8,44.85,57000.0,20.2498,20.2724,20.2453,20.2679,57000.0
2011-05-10 13:25:00,44.85,44.88,44.84,44.87,17800.0,20.2679,20.2815,20.2634,20.2769,17800.0
2011-05-10 13:30:00,44.87,44.88,44.8,44.8,26700.0,20.2769,20.2815,20.2453,20.2453,26700.0
2011-05-10 13:35:00,44.8,44.83,44.8,44.82,24300.0,20.2453,20.2589,20.2453,20.2544,24300.0
2011-05-10 13:40:00,44.82,44.84,44.8,44.84,33800.0,20.2544,20.2634,20.2453,20.2634,33800.0
2011-05-10 13:45:00,44.83,44.85,44.82,44.84,22800.0,20.2589,20.2679,20.2544,20.2634,22800.0
2011-05-10 13:50:00,44.85,44.91,44.85,44.91,31100.0,20.2679,20.295,20.2679,20.295,31100.0
2011-05-10 13:55:00,44.91,44.91,44.85,44.89,34400.0,20.295,20.295,20.2679,20.286,34400.0
2011-05-10 14:00:00,44.89,44.92,44.87,44.9,36700.0,20.286,20.2995,20.2769,20.2905,36700.0
2011-05-10 14:05:00,44.91,44.92,44.89,44.9,23600.0,20.295,20.2995,20.286,20.2905,23600.0
2011-05-10 14:10:00,44.89,44.92,44.88,44.9,33700.0,20.286,20.2995,20.2815,20.2905,33700.0
2011-05-10 14:15:00,44.91,44.91,44.88,44.89,43800.0,20.295,20.295,20.2815,20.286,43800.0
2011-05-10 14:20:00,44.89,44.89,44.85,44.85,19400.0,20.286,20.286,20.2679,20.2679,19400.0
2011-05-10 14:25:00,44.85,44.87,44.85,44.86,22700.0,20.2679,20.2769,20.2679,20.2724,22700.0
2011-05-10 14:30:00,44.85,44.88,44.85,44.86,78000.0,20.2679,20.2815,20.2679,20.2724,78000.0
2011-05-10 14:35:00,44.86,44.95,44.85,44.95,68600.0,20.2724,20.3131,20.2679,20.3131,68600.0
2011-05-10 14:40:00,44.95,44.99,44.94,44.95,118700.0,20.3131,20.3312,20.3086,20.3131,118700.0
2011-05-10 14:45:00,44.95,44.97,44.94,44.95,86800.0,20.3131,20.3221,20.3086,20.3131,86800.0
2011-05-10 14:50:00,44.95,44.96,44.92,44.95,44200.0,20.3131,20.3176,20.2995,20.3131,44200.0
2011-05-10 14:55:00,44.95,44.96,44.94,44.96,27000.0,20.3131,20.3176,20.3086,20.3176,27000.0
2011-05-10 15:00:00,44.96,44.96,44.94,44.96,45500.0,20.3176,20.3176,20.3086,20.3176,45500.0
2011-05-10 15:05:00,44.96,44.96,44.95,44.96,40500.0,20.3176,20.3176,20.3131,20.3176,40500.0
2011-05-10 15:10:00,44.95,44.96,44.94,44.95,48300.0,20.3131,20.3176,20.3086,20.3131,48300.0
2011-05-10 15:15:00,44.95,45.0,44.95,45.0,81000.0,20.3131,20.3357,20.3131,20.3357,81000.0
2011-05-10 15:20:00,44.99,45.0,44.97,44.99,71700.0,20.3312,20.3357,20.3221,20.3312,71700.0
2011-05-10 15:25:00,44.99,45.0,44.96,44.98,66100.0,20.3312,20.3357,20.3176,20.3267,66100.0
2011-05-10 15:30:00,44.97,44.98,44.96,44.96,47600.0,20.3221,20.3267,20.3176,20.3176,47600.0
2011-05-10 15:35:00,44.97,44.98,44.96,44.97,71000.0,20.3221,20.3267,20.3176,20.3221,71000.0
2011-05-10 15:40:00,44.97,45.0,44.97,44.99,104700.0,20.3221,20.3357,20.3221,20.3312,104700.0
2011-05-10 15:45:00,44.99,45.0,44.96,44.96,95900.0,20.3312,20.3357,20.3176,20.3176,95900.0
2011-05-10 15:50:00,44.96,44.98,44.96,44.98,198200.0,20.3176,20.3267,20.3176,20.3267,198200.0
2011-05-10 15:55:00,44.98,44.98,44.96,44.97,216700.0,20.3267,20.3267,20.3176,20.3221,216700.0
2011-05-11 09:30:00,44.69,44.72,44.46,44.46,222500.0,20.3886,20.4022,20.2836,20.2836,222500.0
2011-05-11 09:35:00,44.46,44.51,44.4,44.49,147600.0,20.2836,20.3064,20.2563,20.2973,147600.0
2011-05-11 09:40:00,44.49,44.5,44.44,44.49,77200.0,20.2973,20.3019,20.2745,20.2973,77200.0
2011-05-11 09:45:00,44.49,44.5,44.46,44.5,49200.0,20.2973,20.3019,20.2836,20.3019,49200.0
2011-05-11 09:50:00,44.5,44.55,44.45,44.45,45300.0,20.3019,20.3247,20.2791,20.2791,45300.0
2011-05-11 09:55:00,44.46,44.47,44.41,44.41,76200.0,20.2836,20.2882,20.2608,20.2608,76200.0
2011-05-11 10:00:00,44.41,44.43,44.37,44.37,88600.0,20.2608,20.2699,20.2426,20.2426,88600.0
2011-05-11 10:05:00,44.37,44.37,44.3,44.3,123200.0,20.2426,20.2426,20.2106,20.2106,123200.0
2011-05-11 10:10:00,44.3,44.34,44.26,44.34,116700.0,20.2106,20.2289,20.1924,20.2289,116700.0
2011-05-11 10:15:00,44.34,44.49,44.34,44.48,158100.0,20.2289,20.2973,20.2289,20.2927,158100.0
2011-05-11 10:20:00,44.48,44.52,44.4,44.41,136700.0,20.2927,20.311,20.2563,20.2608,136700.0
2011-05-11 10:25:00,44.41,44.56,44.41,44.54,104100.0,20.2608,20.3292,20.2608,20.3201,104100.0
2011-05-11 10:30:00,44.54,44.54,44.4,44.49,133700.0,20.3201,20.3201,20.2563,20.2973,133700.0
2011-05-11 10:35:00,44.49,44.49,44.4,44.41,68200.0,20.2973,20.2973,20.2563,20.2608,68200.0
2011-05-11 10:40:00,44.4,44.45,44.4,44.41,60500.0,20.2563,20.2791,20.2563,20.2608,60500.0
2011-05-11 10:45:00,44.41,44.46,44.33,44.34,71000.0,20.2608,20.2836,20.2243,20.2289,71000.0
2011-05-11 10:50:00,44.33,44.37,44.23,44.28,109800.0,20.2243,20.2426,20.1787,20.2015,109800.0
2011-05-11 10:55:00,44.28,44.39,44.28,44.35,61900.0,20.2015,20.2517,20.2015,20.2334,61900.0
2011-05-11 11:00:00,44.36,44.38,44.31,44.33,45700.0,20.238,20.2471,20.2152,20.2243,45700.0
2011-05-11 11:05:00,44.34,44.37,44.3,44.35,43600.0,20.2289,20.2426,20.2106,20.2334,43600.0
2011-05-11 11:10:00,44.35,44.35,44.25,44.34,102300.0,20.2334,20.2334,20.1878,20.2289,102300.0
2011-05-11 11:15:00,44.34,44.38,44.28,44.38,56800.0,20.2289,20.2471,20.2015,20.2471,56800.0
2011-05-11 11:20:00,44.37,44.37,44.28,44.3,56600.0,20.2426,20.2426,20.2015,20.2106,56600.0
2011-05-11 11:25:00,44.29,44.3,44.25,44.27,57100.0,20.2061,20.2106,20.1878,20.1969,57100.0
2011-05-11 11:30:00,44.27,44.33,44.24,44.27,68000.0,20.1969,20.2243,20.1833,20.1969,68000.0
2011-05-11 11:35:00,44.28,44.34,44.28,44.3,58400.0,20.2015,20.2289,20.2015,20.2106,58400.0
2011-05-11 11:40:00,44.31,44.34,44.28,44.31,40100.0,20.2152,20.2289,20.2015,20.2152,40100.0
2011-05-11 11:45:00,44.31,44.36,44.25,44.26,33900.0,20.2152,20.238,20.1878,20.1924,33900.0
2011-05-11 11:50:00,44.26,44.28,44.25,44.26,32000.0,20.1924,20.2015,20.1878,20.1924,32000.0
2011-05-11 11:55:00,44.26,44.26,44.11,44.16,89700.0,20.1924,20.1924,20.1239,20.1468,89700.0
2011-05-11 12:00:00,44.16,44.18,44.11,44.13,56000.0,20.1468,20.1559,20.1239,20.1331,56000.0
2011-05-11 12:05:00,44.13,44.15,44.09,44.13,36500.0,20.1331,20.1422,20.1148,20.1331,36500.0
2011-05-11 12:10:00,44.12,44.15,44.0,44.01,104400.0,20.1285,20.1422,20.0738,20.0783,104400.0
2011-05-11 12:15:00,44.02,44.04,43.88,44.03,175600.0,20.0829,20.092,20.019,20.0874,175600.0
2011-05-11 12:20:00,44.04,44.04,43.95,44.0,69300.0,20.092,20.092,20.051,20.0738,69300.0
2011-05-11 12:25:00,44.0,44.07,43.99,44.02,59400.0,20.0738,20.1057,20.0692,20.0829,59400.0
2011-05-11 12:30:00,44.02,44.03,43.96,43.96,67100.0,20.0829,20.0874,20.0555,20.0555,67100.0
2011-05-11 12:35:00,43.96,44.1,43.94,44.01,61200.0,20.0555,20.1194,20.0464,20.0783,61200.0
2011-05-11 12:40:00,44.01,44.07,44.0,44.03,32900.0,20.0783,20.1057,20.0738,20.0874,32900.0
2011-05-11 12:45:00,44.03,44.03,43.9,43.93,37200.0,20.0874,20.0874,20.0281,20.0418,37200.0
2011-05-11 12:50:00,43.92,43.99,43.89,43.97,77300.0,20.0373,20.0692,20.0236,20.0601,77300.0
2011-05-11 12:55:00,43.97,43.99,43.92,43.99,35700.0,20.0601,20.0692,20.0373,20.0692,35700.0
2011-05-11 13:00:00,43.99,44.01,43.96,44.0,24900.0,20.0692,20.0783,20.0555,20.0738,24900.0
2011-05-11 13:05:00,44.0,44.0,43.93,43.94,18600.0,20.0738,20.0738,20.0418,20.0464,18600.0
2011-05-11 13:10:00,43.93,43.98,43.92,43.96,29200.0,20.0418,20.0646,20.0373,20.0555,29200.0
2011-05-11 13:15:00,43.95,43.98,43.9,43.91,41400.0,20.051,20.0646,20.0281,20.0327,41400.0
2011-05-11 13:20:00,43.92,43.96,43.92,43.93,47300.0,20.0373,20.0555,20.0373,20.0418,47300.0
2011-05-11 13:25:00,43.93,43.93,43.84,43.86,81900.0,20.0418,20.0418,20.0008,20.0099,81900.0
2011-05-11 13:30:00,43.86,43.89,43.8,43.81,45200.0,20.0099,20.0236,19.9825,19.9871,45200.0
2011-05-11 13:35:00,43.8,43.86,43.76,43.85,71300.0,19.9825,20.0099,19.9643,20.0053,71300.0
2011-05-11 13:40:00,43.83,43.9,43.79,43.89,33200.0,19.9962,20.0281,19.978,20.0236,33200.0
2011-05-11 13:45:00,43.89,43.95,43.88,43.92,35800.0,20.0236,20.051,20.019,20.0373,35800.0
2011-05-11 13:50:00,43.92,43.95,43.9,43.93,25500.0,20.0373,20.051,20.0281,20.0418,25500.0
2011-05-11 13:55:00,43.92,43.97,43.91,43.95,73900.0,20.0373,20.0601,20.0327,20.051,73900.0
2011-05-11 14:00:00,43.94,44.0,43.94,43.98,67800.0,20.0464,20.0738,20.0464,20.0646,67800.0
2011-05-11 14:05:00,43.97,44.01,43.97,43.99,80600.0,20.0601,20.0783,20.0601,20.0692,80600.0
2011-05-11 14:10:00,43.98,44.0,43.96,43.99,91200.0,20.0646,20.0738,20.0555,20.0692,91200.0
2011-05-11 14:15:00,43.98,44.0,43.96,43.99,128100.0,20.0646,20.0738,20.0555,20.0692,128100.0
2011-05-11 14:20:00,43.99,44.0,43.91,43.91,76600.0,20.0692,20.0738,20.0327,20.0327,76600.0
2011-05-11 14:25:00,43.91,43.94,43.88,43.91,67100.0,20.0327,20.0464,20.019,20.0327,67100.0
2011-05-11 14:30:00,43.92,44.0,43.91,43.97,47700.0,20.0373,20.0738,20.0327,20.0601,47700.0
2011-05-11 14:35:00,43.97,44.06,43.95,44.02,66200.0,20.0601,20.1011,20.051,20.0829,66200.0
2011-05-11 14:40:00,44.03,44.05,43.95,43.96,86600.0,20.0874,20.0966,20.051,20.0555,86600.0
2011-05-11 14:45:00,43.96,44.0,43.92,43.96,58500.0,20.0555,20.0738,20.0373,20.0555,58500.0
2011-05-11 14:50:00,43.96,43.99,43.93,43.96,40600.0,20.0555,20.0692,20.0418,20.0555,40600.0
2011-05-11 14:55:00,43.96,43.98,43.91,43.91,35600.0,20.0555,20.0646,20.0327,20.0327,35600.0
2011-05-11 15:00:00,43.92,43.95,43.9,43.93,70000.0,20.0373,20.051,20.0281,20.0418,70000.0
2011-05-11 15:05:00,43.93,43.98,43.9,43.96,36900.0,20.0418,20.0646,20.0281,20.0555,36900.0
2011-05-11 15:10:00,43.96,43.96,43.93,43.96,48300.0,20.0555,20.0555,20.0418,20.0555,48300.0
2011-05-11 15:15:00,43.96,43.98,43.94,43.97,31000.0,20.0555,20.0646,20.0464,20.0601,31000.0
2011-05-11 15:20:00,43.97,44.07,43.97,44.05,115100.0,20.0601,20.1057,20.0601,20.0966,115100.0
2011-05-11 15:25:00,44.05,44.05,44.0,44.01,75900.0,20.0966,20.0966,20.0738,20.0783,75900.0
2011-05-11 15:30:00,44.02,44.03,43.99,43.99,78100.0,20.0829,20.0874,20.0692,20.0692,78100.0
2011-05-11 15:35:00,43.99,43.99,43.9,43.9,66000.0,20.0692,20.0692,20.0281,20.0281,66000.0
2011-05-11 15:40:00,43.9,43.95,43.88,43.93,87400.0,20.0281,20.051,20.019,20.0418,87400.0
2011-05-11 15:45:00,43.93,43.97,43.91,43.96,130500.0,20.0418,20.0601,20.0327,20.0555,130500.0
2011-05-11 15:50:00,43.96,43.97,43.93,43.97,106800.0,20.0555,20.0601,20.0418,20.0601,106800.0
2011-05-11 15:55:00,43.97,44.0,43.95,43.97,222200.0,20.0601,20.0738,20.051,20.0601,222200.0
2011-05-12 09:30:00,43.36,43.47,43.3,43.33,240900.0,19.7818,19.832,19.7544,19.7681,240900.0
2011-05-12 09:35:00,43.33,43.43,43.26,43.28,277500.0,19.7681,19.8137,19.7362,19.7453,277500.0
2011-05-12 09:40:00,43.28,43.32,43.13,43.13,141600.0,19.7453,19.7635,19.6769,19.6769,141600.0
2011-05-12 09:45:00,43.13,43.19,43.1,43.14,127100.0,19.6769,19.7042,19.6632,19.6814,127100.0
2011-05-12 09:50:00,43.15,43.19,43.13,43.16,148800.0,19.686,19.7042,19.6769,19.6905,148800.0
2011-05-12 09:55:00,43.17,43.22,43.12,43.17,320200.0,19.6951,19.7179,19.6723,19.6951,320200.0
2011-05-12 10:00:00,43.17,43.19,43.06,43.08,249500.0,19.6951,19.7042,19.6449,19.654,249500.0
2011-05-12 10:05:00,43.09,43.14,43.0,43.11,231700.0,19.6586,19.6814,19.6175,19.6677,231700.0
2011-05-12 10:10:00,43.12,43.29,43.11,43.26,153700.0,19.6723,19.7498,19.6677,19.7362,153700.0
2011-05-12 10:15:00,43.27,43.36,43.22,43.23,135900.0,19.7407,19.7818,19.7179,19.7225,135900.0
2011-05-12 10:20:00,43.22,43.28,43.2,43.27,113100.0,19.7179,19.7453,19.7088,19.7407,113100.0
2011-05-12 10:25:00,43.27,43.4,43.24,43.4,103600.0,19.7407,19.8,19.727,19.8,103600.0
2011-05-12 10:30:00,43.4,43.45,43.3,43.35,157500.0,19.8,19.8228,19.7544,19.7772,157500.0
2011-05-12 10:35:00,43.36,43.37,43.3,43.34,51600.0,19.7818,19.7863,19.7544,19.7727,51600.0
2011-05-12 10:40:00,43.34,43.34,43.2,43.2,84400.0,19.7727,19.7727,19.7088,19.7088,84400.0
2011-05-12 10:45:00,43.2,43.22,43.14,43.22,89000.0,19.7088,19.7179,19.6814,19.7179,89000.0
2011-05-12 10:50:00,43.21,43.22,43.11,43.17,91100.0,19.7133,19.7179,19.6677,19.6951,91100.0
2011-05-12 10:55:00,43.16,43.21,43.15,43.16,52000.0,19.6905,19.7133,19.686,19.6905,52000.0
2011-05-12 11:00:00,43.16,43.27,43.11,43.27,165700.0,19.6905,19.7407,19.6677,19.7407,165700.0
2011-05-12 11:05:00,43.26,43.29,43.16,43.18,65000.0,19.7362,19.7498,19.6905,19.6997,65000.0
2011-05-12 11:10:00,43.17,43.29,43.17,43.27,163100.0,19.6951,19.7498,19.6951,19.7407,163100.0
2011-05-12 11:15:00,43.28,43.28,43.18,43.23,106800.0,19.7453,19.7453,19.6997,19.7225,106800.0
2011-05-12 11:20:00,43.24,43.3,43.23,43.3,105100.0,19.727,19.7544,19.7225,19.7544,105100.0
2011-05-12 11:25:00,43.31,43.49,43.31,43.49,74200.0,19.759,19.8411,19.759,19.8411,74200.0
2011-05-12 11:30:00,43.49,43.54,43.43,43.45,152200.0,19.8411,19.8639,19.8137,19.8228,152200.0
2011-05-12 11:35:00,43.45,43.49,43.41,43.44,78300.0,19.8228,19.8411,19.8046,19.8183,78300.0
2011-05-12 11:40:00,43.45,43.46,43.42,43.45,99600.0,19.8228,19.8274,19.8092,19.8228,99600.0
2011-05-12 11:45:00,43.44,43.47,43.39,43.44,212700.0,19.8183,19.832,19.7955,19.8183,212700.0
2011-05-12 11:50:00,43.43,43.52,43.42,43.51,81900.0,19.8137,19.8548,19.8092,19.8502,81900.0
2011-05-12 11:55:00,43.52,43.54,43.33,43.33,61700.0,19.8548,19.8639,19.7681,19.7681,61700.0
2011-05-12 12:00:00,43.33,43.44,43.31,43.44,89400.0,19.7681,19.8183,19.759,19.8183,89400.0
2011-05-12 12:05:00,43.44,43.45,43.33,43.35,67100.0,19.8183,19.8228,19.7681,19.7772,67100.0
2011-05-12 12:10:00,43.35,43.36,43.29,43.35,35500.0,19.7772,19.7818,19.7498,19.7772,35500.0
2011-05-12 12:15:00,43.35,43.37,43.28,43.32,39100.0,19.7772,19.7863,19.7453,19.7635,39100.0
2011-05-12 12:20:00,43.33,43.45,43.31,43.4,25600.0,19.7681,19.8228,19.759,19.8,25600.0
2011-05-12 12:25:00,43.4,43.48,43.4,43.48,53000.0,19.8,19.8365,19.8,19.8365,53000.0
2011-05-12 12:30:00,43.48,43.51,43.44,43.44,31700.0,19.8365,19.8502,19.8183,19.8183,31700.0
2011-05-12 12:35:00,43.44,43.5,43.44,43.5,102200.0,19.8183,19.8457,19.8183,19.8457,102200.0
2011-05-12 12:40:00,43.49,43.5,43.41,43.41,54000.0,19.8411,19.8457,19.8046,19.8046,54000.0
2011-05-12 12:45:00,43.42,43.49,43.42,43.44,25600.0,19.8092,19.8411,19.8092,19.8183,25600.0
2011-05-12 12:50:00,43.45,43.5,43.44,43.46,31600.0,19.8228,19.8457,19.8183,19.8274,31600.0
2011-05-12 12:55:00,43.44,43.54,43.44,43.54,31800.0,19.8183,19.8639,19.8183,19.8639,31800.0
2011-05-12 13:00:00,43.54,43.69,43.53,43.69,91800.0,19.8639,19.9323,19.8593,19.9323,91800.0
2011-05-12 13:05:00,43.7,43.75,43.65,43.66,106800.0,19.9369,19.9597,19.9141,19.9186,106800.0
2011-05-12 13:10:00,43.65,43.69,43.63,43.67,64200.0,19.9141,19.9323,19.905,19.9232,64200.0
2011-05-12 13:15:00,43.67,43.77,43.67,43.76,87200.0,19.9232,19.9688,19.9232,19.9643,87200.0
2011-05-12 13:20:00,43.75,43.86,43.75,43.85,72100.0,19.9597,20.0099,19.9597,20.0053,72100.0
2011-05-12 13:25:00,43.85,43.86,43.73,43.73,81400.0,20.0053,20.0099,19.9506,19.9506,81400.0
2011-05-12 13:30:00,43.73,43.76,43.66,43.66,42500.0,19.9506,19.9643,19.9186,19.9186,42500.0
2011-05-12 13:35:00,43.67,43.78,43.67,43.76,24700.0,19.9232,19.9734,19.9232,19.9643,24700.0
2011-05-12 13:40:00,43.76,43.77,43.67,43.7,49000.0,19.9643,19.9688,19.9232,19.9369,49000.0
2011-05-12 13:45:00,43.7,43.7,43.63,43.66,25300.0,19.9369,19.9369,19.905,19.9186,25300.0
2011-05-12 13:50:00,43.66,43.75,43.66,43.74,33400.0,19.9186,19.9597,19.9186,19.9551,33400.0
2011-05-12 13:55:00,43.75,43.77,43.72,43.72,47100.0,19.9597,19.9688,19.946,19.946,47100.0
2011-05-12 14:00:00,43.72,43.73,43.69,43.73,63000.0,19.946,19.9506,19.9323,19.9506,63000.0
2011-05-12 14:05:00,43.73,43.82,43.73,43.76,34000.0,19.9506,19.9916,19.9506,19.9643,34000.0
2011-05-12 14:10:00,43.76,43.82,43.75,43.8,97600.0,19.9643,19.9916,19.9597,19.9825,97600.0
2011-05-12 14:15:00,43.8,43.81,43.66,43.67,109900.0,19.9825,19.9871,19.9186,19.9232,109900.0
2011-05-12 14:20:00,43.67,43.67,43.6,43.61,26800.0,19.9232,19.9232,19.8913,19.8958,26800.0
2011-05-12 14:25:00,43.61,43.62,43.56,43.58,46700.0,19.8958,19.9004,19.873,19.8821,46700.0
2011-05-12 14:30:00,43.58,43.58,43.55,43.57,52900.0,19.8821,19.8821,19.8685,19.8776,52900.0
2011-05-12 14:35:00,43.57,43.6,43.56,43.58,51700.0,19.8776,19.8913,19.873,19.8821,51700.0
2011-05-12 14:40:00,43.57,43.58,43.54,43.56,21100.0,19.8776,19.8821,19.8639,19.873,21100.0
2011-05-12 14:45:00,43.55,43.61,43.54,43.59,21200.0,19.8685,19.8958,19.8639,19.8867,21200.0
2011-05-12 14:50:00,43.6,43.6,43.51,43.51,42200.0,19.8913,19.8913,19.8502,19.8502,42200.0
2011-05-12 14:55:00,43.51,43.53,43.47,43.48,52700.0,19.8502,19.8593,19.832,19.8365,52700.0
2011-05-12 15:00:00,43.48,43.51,43.44,43.48,25000.0,19.8365,19.8502,19.8183,19.8365,25000.0
2011-05-12 15:05:00,43.48,43.54,43.48,43.51,78500.0,19.8365,19.8639,19.8365,19.8502,78500.0
2011-05-12 15:10:00,43.5,43.53,43.46,43.46,26500.0,19.8457,19.8593,19.8274,19.8274,26500.0
2011-05-12 15:15:00,43.46,43.53,43.45,43.53,37300.0,19.8274,19.8593,19.8228,19.8593,37300.0
2011-05-12 15:20:00,43.52,43.53,43.45,43.47,44600.0,19.8548,19.8593,19.8228,19.832,44600.0
2011-05-12 15:25:00,43.47,43.52,43.45,43.52,24700.0,19.832,19.8548,19.8228,19.8548,24700.0
2011-05-12 15:30:00,43.52,43.53,43.49,43.53,90700.0,19.8548,19.8593,19.8411,19.8593,90700.0
2011-05-12 15:35:00,43.53,43.58,43.5,43.58,102200.0,19.8593,19.8821,19.8457,19.8821,102200.0
2011-05-12 15:40:00,43.58,43.62,43.52,43.59,59000.0,19.8821,19.9004,19.8548,19.8867,59000.0
2011-05-12 15:45:00,43.59,43.66,43.51,43.6,149500.0,19.8867,19.9186,19.8502,19.8913,149500.0
2011-05-12 15:50:00,43.6,43.63,43.58,43.59,73500.0,19.8913,19.905,19.8821,19.8867,73500.0
2011-05-12 15:55:00,43.59,43.6,43.58,43.59,111200.0,19.8867,19.8913,19.8821,19.8867,111200.0
2011-05-13 09:30:00,43.43,43.6,43.43,43.49,147300.0,19.8137,19.8913,19.8137,19.8411,147300.0
2011-05-13 09:35:00,43.49,43.5,43.43,43.47,86700.0,19.8411,19.8457,19.8137,19.832,86700.0
2011-05-13 09:40:00,43.47,43.48,43.41,43.47,116400.0,19.832,19.8365,19.8046,19.832,116400.0
2011-05-13 09:45:00,43.47,43.47,43.37,43.41,238400.0,19.832,19.832,19.7863,19.8046,238400.0
2011-05-13 09:50:00,43.4,43.44,43.36,43.42,157600.0,19.8,19.8183,19.7818,19.8092,157600.0
2011-05-13 09:55:00,43.42,43.44,43.37,43.38,163700.0,19.8092,19.8183,19.7863,19.7909,163700.0
2011-05-13 10:00:00,43.37,43.41,43.29,43.3,308400.0,19.7863,19.8046,19.7498,19.7544,308400.0
2011-05-13 10:05:00,43.29,43.39,43.25,43.36,260700.0,19.7498,19.7955,19.7316,19.7818,260700.0
2011-05-13 10:10:00,43.36,43.49,43.36,43.47,100700.0,19.7818,19.8411,19.7818,19.832,100700.0
2011-05-13 10:15:00,43.47,43.53,43.46,43.5,57800.0,19.832,19.8593,19.8274,19.8457,57800.0
2011-05-13 10:20:00,43.5,43.52,43.37,43.42,76400.0,19.8457,19.8548,19.7863,19.8092,76400.0
2011-05-13 10:25:00,43.42,43.48,43.36,43.44,83700.0,19.8092,19.8365,19.7818,19.8183,83700.0
2011-05-13 10:30:00,43.42,43.47,43.37,43.47,47900.0,19.8092,19.832,19.7863,19.832,47900.0
2011-05-13 10:35:00,43.48,43.48,43.39,43.47,153400.0,19.8365,19.8365,19.7955,19.832,153400.0
2011-05-13 10:40:00,43.46,43.5,43.38,43.44,130700.0,19.8274,19.8457,19.7909,19.8183,130700.0
2011-05-13 10:45:00,43.44,43.46,43.37,43.42,151500.0,19.8183,19.8274,19.7863,19.8092,151500.0
2011-05-13 10:50:00,43.42,43.43,43.38,43.4,70500.0,19.8092,19.8137,19.7909,19.8,70500.0
2011-05-13 10:55:00,43.4,43.4,43.31,43.32,174500.0,19.8,19.8,19.759,19.7635,174500.0
2011-05-13 11:00:00,43.31,43.31,43.14,43.15,127300.0,19.759,19.759,19.6814,19.686,127300.0
2011-05-13 11:05:00,43.14,43.21,43.11,43.18,110900.0,19.6814,19.7133,19.6677,19.6997,110900.0
2011-05-13 11:10:00,43.19,43.26,43.13,43.25,101400.0,19.7042,19.7362,19.6769,19.7316,101400.0
2011-05-13 11:15:00,43.24,43.27,43.2,43.21,66900.0,19.727,19.7407,19.7088,19.7133,66900.0
2011-05-13 11:20:00,43.22,43.22,43.1,43.13,125800.0,19.7179,19.7179,19.6632,19.6769,125800.0
2011-05-13 11:25:00,43.13,43.21,43.11,43.17,151300.0,19.6769,19.7133,19.6677,19.6951,151300.0
2011-05-13 11:30:00,43.17,43.2,43.09,43.14,113000.0,19.6951,19.7088,19.6586,19.6814,113000.0
2011-05-13 11:35:00,43.15,43.26,43.15,43.19,27300.0,19.686,19.7362,19.686,19.7042,27300.0
2011-05-13 11:40:00,43.2,43.3,43.15,43.17,74200.0,19.7088,19.7544,19.686,19.6951,74200.0
2011-05-13 11:45:00,43.17,43.17,43.1,43.11,58100.0,19.6951,19.6951,19.6632,19.6677,58100.0
2011-05-13 11:50:00,43.11,43.2,43.11,43.11,39500.0,19.6677,19.7088,19.6677,19.6677,39500.0
2011-05-13 11:55:00,43.12,43.16,43.08,43.11,66700.0,19.6723,19.6905,19.654,19.6677,66700.0
2011-05-13 12:00:00,43.1,43.19,43.09,43.17,50900.0,19.6632,19.7042,19.6586,19.6951,50900.0
2011-05-13 12:05:00,43.15,43.16,43.03,43.03,111700.0,19.686,19.6905,19.6312,19.6312,111700.0
2011-05-13 12:10:00,43.03,43.08,43.0,43.0,139300.0,19.6312,19.654,19.6175,19.6175,139300.0
2011-05-13 12:15:00,43.0,43.03,42.9,43.02,274100.0,19.6175,19.6312,19.5719,19.6267,274100.0
2011-05-13 12:20:00,43.02,43.07,42.92,42.96,158100.0,19.6267,19.6495,19.581,19.5993,158100.0
2011-05-13 12:25:00,42.96,43.03,42.93,43.02,215600.0,19.5993,19.6312,19.5856,19.6267,215600.0
2011-05-13 12:30:00,43.01,43.09,43.0,43.05,90300.0,19.6221,19.6586,19.6175,19.6404,90300.0
2011-05-13 12:35:00,43.04,43.08,42.95,42.96,64300.0,19.6358,19.654,19.5947,19.5993,64300.0
2011-05-13 12:40:00,42.95,42.97,42.88,42.89,244800.0,19.5947,19.6039,19.5628,19.5674,244800.0
2011-05-13 12:45:00,42.89,42.92,42.85,42.91,161400.0,19.5674,19.581,19.5491,19.5765,161400.0
2011-05-13 12:50:00,42.91,42.91,42.82,42.84,163700.0,19.5765,19.5765,19.5354,19.5445,163700.0
2011-05-13 12:55:00,42.85,42.86,42.75,42.78,121500.0,19.5491,19.5537,19.5035,19.5172,121500.0
2011-05-13 13:00:00,42.79,42.85,42.77,42.84,150200.0,19.5217,19.5491,19.5126,19.5445,150200.0
2011-05-13 13:05:00,42.84,42.86,42.76,42.78,145200.0,19.5445,19.5537,19.508,19.5172,145200.0
2011-05-13 13:10:00,42.77,42.81,42.76,42.8,143600.0,19.5126,19.5309,19.508,19.5263,143600.0
2011-05-13 13:15:00,42.8,42.82,42.77,42.81,86500.0,19.5263,19.5354,19.5126,19.5309,86500.0
2011-05-13 13:20:00,42.8,42.87,42.8,42.86,67600.0,19.5263,19.5582,19.5263,19.5537,67600.0
2011-05-13 13:25:00,42.86,42.88,42.79,42.79,69600.0,19.5537,19.5628,19.5217,19.5217,69600.0
2011-05-13 13:30:00,42.8,42.82,42.76,42.78,82200.0,19.5263,19.5354,19.508,19.5172,82200.0
2011-05-13 13:35:00,42.78,42.79,42.76,42.78,105500.0,19.5172,19.5217,19.508,19.5172,105500.0
2011-05-13 13:40:00,42.77,42.79,42.76,42.77,51000.0,19.5126,19.5217,19.508,19.5126,51000.0
2011-05-13 13:45:00,42.78,42.78,42.76,42.78,37000.0,19.5172,19.5172,19.508,19.5172,37000.0
2011-05-13 13:50:00,42.77,42.79,42.75,42.75,54600.0,19.5126,19.5217,19.5035,19.5035,54600.0
2011-05-13 13:55:00,42.75,42.79,42.75,42.79,106500.0,19.5035,19.5217,19.5035,19.5217,106500.0
2011-05-13 14:00:00,42.78,42.79,42.75,42.79,56300.0,19.5172,19.5217,19.5035,19.5217,56300.0
2011-05-13 14:05:00,42.78,42.84,42.78,42.83,49600.0,19.5172,19.5445,19.5172,19.54,49600.0
2011-05-13 14:10:00,42.83,42.89,42.81,42.89,140100.0,19.54,19.5674,19.5309,19.5674,140100.0
2011-05-13 14:15:00,42.89,42.95,42.87,42.93,111200.0,19.5674,19.5947,19.5582,19.5856,111200.0
2011-05-13 14:20:00,42.93,43.05,42.93,43.04,78700.0,19.5856,19.6404,19.5856,19.6358,78700.0
2011-05-13 14:25:00,43.05,43.05,42.95,42.96,90700.0,19.6404,19.6404,19.5947,19.5993,90700.0
2011-05-13 14:30:00,42.97,43.02,42.95,43.01,72900.0,19.6039,19.6267,19.5947,19.6221,72900.0
2011-05-13 14:35:00,43.01,43.02,42.94,42.99,70100.0,19.6221,19.6267,19.5902,19.613,70100.0
2011-05-13 14:40:00,42.99,43.01,42.95,42.95,24600.0,19.613,19.6221,19.5947,19.5947,24600.0
2011-05-13 14:45:00,42.95,42.96,42.92,42.95,37300.0,19.5947,19.5993,19.581,19.5947,37300.0
2011-05-13 14:50:00,42.95,42.97,42.94,42.94,33700.0,19.5947,19.6039,19.5902,19.5902,33700.0
2011-05-13 14:55:00,42.94,42.95,42.9,42.9,40300.0,19.5902,19.5947,19.5719,19.5719,40300.0
2011-05-13 15:00:00,42.91,42.91,42.9,42.9,26900.0,19.5765,19.5765,19.5719,19.5719,26900.0
2011-05-13 15:05:00,42.9,42.92,42.9,42.91,52100.0,19.5719,19.581,19.5719,19.5765,52100.0
2011-05-13 15:10:00,42.91,42.97,42.9,42.97,91200.0,19.5765,19.6039,19.5719,19.6039,91200.0
2011-05-13 15:15:00,42.96,42.98,42.92,42.93,56900.0,19.5993,19.6084,19.581,19.5856,56900.0
2011-05-13 15:20:00,42.93,42.98,42.92,42.95,37900.0,19.5856,19.6084,19.581,19.5947,37900.0
2011-05-13 15:25:00,42.95,42.96,42.86,42.86,120900.0,19.5947,19.5993,19.5537,19.5537,120900.0
2011-05-13 15:30:00,42.86,42.89,42.86,42.87,85200.0,19.5537,19.5674,19.5537,19.5582,85200.0
2011-05-13 15:35:00,42.87,42.88,42.86,42.87,62000.0,19.5582,19.5628,19.5537,19.5582,62000.0
2011-05-13 15:40:00,42.88,42.88,42.86,42.88,74100.0,19.5628,19.5628,19.5537,19.5628,74100.0
2011-05-13 15:45:00,42.88,42.88,42.87,42.88,93700.0,19.5628,19.5628,19.5582,19.5628,93700.0
2011-05-13 15:50:00,42.88,42.93,42.86,42.93,150100.0,19.5628,19.5856,19.5537,19.5856,150100.0
2011-05-13 15:55:00,42.93,42.95,42.92,42.92,174500.0,19.5856,19.5947,19.581,19.581,174500.0
2011-05-16 09:30:00,42.76,42.77,42.67,42.68,240600.0,19.508,19.5126,19.467,19.4716,240600.0
2011-05-16 09:35:00,42.68,42.78,42.68,42.76,174000.0,19.4716,19.5172,19.4716,19.508,174000.0
2011-05-16 09:40:00,42.76,42.82,42.66,42.72,112000.0,19.508,19.5354,19.4624,19.4898,112000.0
2011-05-16 09:45:00,42.72,42.77,42.69,42.71,152300.0,19.4898,19.5126,19.4761,19.4852,152300.0
2011-05-16 09:50:00,42.72,42.73,42.6,42.65,224600.0,19.4898,19.4944,19.4351,19.4579,224600.0
2011-05-16 09:55:00,42.66,42.71,42.64,42.69,222300.0,19.4624,19.4852,19.4533,19.4761,222300.0
2011-05-16 10:00:00,42.69,42.75,42.68,42.72,236000.0,19.4761,19.5035,19.4716,19.4898,236000.0
2011-05-16 10:05:00,42.71,42.74,42.67,42.74,225100.0,19.4852,19.4989,19.467,19.4989,225100.0
2011-05-16 10:10:00,42.74,42.77,42.59,42.73,177600.0,19.4989,19.5126,19.4305,19.4944,177600.0
2011-05-16 10:15:00,42.73,42.85,42.73,42.8,152500.0,19.4944,19.5491,19.4944,19.5263,152500.0
2011-05-16 10:20:00,42.8,42.83,42.7,42.72,127200.0,19.5263,19.54,19.4807,19.4898,127200.0
2011-05-16 10:25:00,42.73,42.81,42.72,42.75,180900.0,19.4944,19.5309,19.4898,19.5035,180900.0
2011-05-16 10:30:00,42.76,42.82,42.75,42.78,76100.0,19.508,19.5354,19.5035,19.5172,76100.0
2011-05-16 10:35:00,42.77,42.79,42.72,42.73,210600.0,19.5126,19.5217,19.4898,19.4944,210600.0
2011-05-16 10:40:00,42.73,42.75,42.71,42.75,78700.0,19.4944,19.5035,19.4852,19.5035,78700.0
2011-05-16 10:45:00,42.75,42.76,42.72,42.74,100600.0,19.5035,19.508,19.4898,19.4989,100600.0
2011-05-16 10:50:00,42.75,42.82,42.75,42.8,138100.0,19.5035,19.5354,19.5035,19.5263,138100.0
2011-05-16 10:55:00,42.81,42.86,42.81,42.84,162600.0,19.5309,19.5537,19.5309,19.5445,162600.0
2011-05-16 11:00:00,42.84,43.03,42.83,43.01,324900.0,19.5445,19.6312,19.54,19.6221,324900.0
2011-05-16 11:05:00,43.01,43.1,42.93,42.93,205700.0,19.6221,19.6632,19.5856,19.5856,205700.0
2011-05-16 11:10:00,42.93,42.94,42.82,42.82,120900.0,19.5856,19.5902,19.5354,19.5354,120900.0
2011-05-16 11:15:00,42.82,42.84,42.79,42.83,85700.0,19.5354,19.5445,19.5217,19.54,85700.0
2011-05-16 11:20:00,42.82,42.84,42.74,42.79,105300.0,19.5354,19.5445,19.4989,19.5217,105300.0
2011-05-16 11:25:00,42.79,42.97,42.76,42.81,178100.0,19.5217,19.6039,19.508,19.5309,178100.0
2011-05-16 11:30:00,42.81,42.88,42.79,42.88,92600.0,19.5309,19.5628,19.5217,19.5628,92600.0
2011-05-16 11:35:00,42.87,42.87,42.82,42.86,71400.0,19.5582,19.5582,19.5354,19.5537,71400.0
2011-05-16 11:40:00,42.86,42.87,42.79,42.81,111900.0,19.5537,19.5582,19.5217,19.5309,111900.0
2011-05-16 11:45:00,42.82,42.83,42.75,42.75,46000.0,19.5354,19.54,19.5035,19.5035,46000.0
2011-05-16 11:50:00,42.75,42.82,42.75,42.81,40400.0,19.5035,19.5354,19.5035,19.5309,40400.0
2011-05-16 11:55:00,42.81,42.85,42.8,42.84,42600.0,19.5309,19.5491,19.5263,19.5445,42600.0
2011-05-16 12:00:00,42.84,42.86,42.82,42.84,32500.0,19.5445,19.5537,19.5354,19.5445,32500.0
2011-05-16 12:05:00,42.84,42.84,42.67,42.69,84300.0,19.5445,19.5445,19.467,19.4761,84300.0
2011-05-16 12:10:00,42.68,42.68,42.63,42.63,70500.0,19.4716,19.4716,19.4487,19.4487,70500.0
2011-05-16 12:15:00,42.63,42.67,42.6,42.64,118700.0,19.4487,19.467,19.4351,19.4533,118700.0
2011-05-16 12:20:00,42.63,42.68,42.62,42.65,92700.0,19.4487,19.4716,19.4442,19.4579,92700.0
2011-05-16 12:25:00,42.65,42.67,42.61,42.63,38500.0,19.4579,19.467,19.4396,19.4487,38500.0
2011-05-16 12:30:00,42.63,42.67,42.63,42.64,73200.0,19.4487,19.467,19.4487,19.4533,73200.0
2011-05-16 12:35:00,42.64,42.7,42.61,42.7,103400.0,19.4533,19.4807,19.4396,19.4807,103400.0
2011-05-16 12:40:00,42.7,42.73,42.66,42.66,37800.0,19.4807,19.4944,19.4624,19.4624,37800.0
2011-05-16 12:45:00,42.66,42.73,42.65,42.69,41600.0,19.4624,19.4944,19.4579,19.4761,41600.0
2011-05-16 12:50:00,42.69,42.69,42.6,42.65,157000.0,19.4761,19.4761,19.4351,19.4579,157000.0
2011-05-16 12:55:00,42.66,42.66,42.58,42.59,69600.0,19.4624,19.4624,19.4259,19.4305,69600.0
2011-05-16 13:00:00,42.58,42.61,42.56,42.6,60300.0,19.4259,19.4396,19.4168,19.4351,60300.0
2011-05-16 13:05:00,42.6,42.6,42.55,42.57,50000.0,19.4351,19.4351,19.4122,19.4214,50000.0
2011-05-16 13:10:00,42.57,42.6,42.56,42.57,55600.0,19.4214,19.4351,19.4168,19.4214,55600.0
2011-05-16 13:15:00,42.58,42.61,42.56,42.6,64900.0,19.4259,19.4396,19.4168,19.4351,64900.0
2011-05-16 13:20:00,42.59,42.61,42.57,42.6,59500.0,19.4305,19.4396,19.4214,19.4351,59500.0
2011-05-16 13:25:00,42.59,42.63,42.58,42.62,58300.0,19.4305,19.4487,19.4259,19.4442,58300.0
2011-05-16 13:30:00,42.62,42.69,42.61,42.65,25500.0,19.4442,19.4761,19.4396,19.4579,25500.0
2011-05-16 13:35:00,42.65,42.66,42.62,42.65,56100.0,19.4579,19.4624,19.4442,19.4579,56100.0
2011-05-16 13:40:00,42.66,42.69,42.65,42.69,96800.0,19.4624,19.4761,19.4579,19.4761,96800.0
2011-05-16 13:45:00,42.68,42.71,42.67,42.68,20600.0,19.4716,19.4852,19.467,19.4716,20600.0
2011-05-16 13:50:00,42.68,42.7,42.65,42.66,31800.0,19.4716,19.4807,19.4579,19.4624,31800.0
2011-05-16 13:55:00,42.65,42.69,42.65,42.68,47200.0,19.4579,19.4761,19.4579,19.4716,47200.0
2011-05-16 14:00:00,42.67,42.68,42.62,42.67,73300.0,19.467,19.4716,19.4442,19.467,73300.0
2011-05-16 14:05:00,42.67,42.72,42.65,42.65,79200.0,19.467,19.4898,19.4579,19.4579,79200.0
2011-05-16 14:10:00,42.66,42.67,42.64,42.65,53400.0,19.4624,19.467,19.4533,19.4579,53400.0
2011-05-16 14:15:00,42.64,42.66,42.58,42.6,37700.0,19.4533,19.4624,19.4259,19.4351,37700.0
2011-05-16 14:20:00,42.61,42.64,42.56,42.61,64500.0,19.4396,19.4533,19.4168,19.4396,64500.0
2011-05-16 14:25:00,42.6,42.6,42.56,42.58,80900.0,19.4351,19.4351,19.4168,19.4259,80900.0
2011-05-16 14:30:00,42.57,42.66,42.57,42.61,75800.0,19.4214,19.4624,19.4214,19.4396,75800.0
2011-05-16 14:35:00,42.61,42.64,42.57,42.6,143800.0,19.4396,19.4533,19.4214,19.4351,143800.0
2011-05-16 14:40:00,42.59,42.66,42.56,42.58,123200.0,19.4305,19.4624,19.4168,19.4259,123200.0
2011-05-16 14:45:00,42.58,42.64,42.57,42.61,70200.0,19.4259,19.4533,19.4214,19.4396,70200.0
2011-05-16 14:50:00,42.61,42.62,42.57,42.58,69800.0,19.4396,19.4442,19.4214,19.4259,69800.0
2011-05-16 14:55:00,42.57,42.63,42.57,42.58,79100.0,19.4214,19.4487,19.4214,19.4259,79100.0
2011-05-16 15:00:00,42.59,42.69,42.58,42.69,92500.0,19.4305,19.4761,19.4259,19.4761,92500.0
2011-05-16 15:05:00,42.69,42.74,42.68,42.71,71900.0,19.4761,19.4989,19.4716,19.4852,71900.0
2011-05-16 15:10:00,42.72,42.72,42.64,42.69,61000.0,19.4898,19.4898,19.4533,19.4761,61000.0
2011-05-16 15:15:00,42.69,42.73,42.64,42.67,93900.0,19.4761,19.4944,19.4533,19.467,93900.0
2011-05-16 15:20:00,42.67,42.69,42.41,42.56,111000.0,19.467,19.4761,19.3484,19.4168,111000.0
2011-05-16 15:25:00,42.57,42.58,42.5,42.51,143200.0,19.4214,19.4259,19.3894,19.394,143200.0
2011-05-16 15:30:00,42.51,42.53,42.5,42.52,138900.0,19.394,19.4031,19.3894,19.3986,138900.0
2011-05-16 15:35:00,42.53,42.53,42.41,42.41,181000.0,19.4031,19.4031,19.3484,19.3484,181000.0
2011-05-16 15:40:00,42.41,42.42,42.28,42.31,355200.0,19.3484,19.3529,19.2891,19.3027,355200.0
2011-05-16 15:45:00,42.31,42.34,42.26,42.32,406800.0,19.3027,19.3164,19.2799,19.3073,406800.0
2011-05-16 15:50:00,42.31,42.45,42.31,42.39,395200.0,19.3027,19.3666,19.3027,19.3392,395200.0
2011-05-16 15:55:00,42.4,42.44,42.36,42.44,785700.0,19.3438,19.3621,19.3256,19.3621,785700.0
2011-05-17 09:30:00,42.8,42.83,42.62,42.69,340400.0,19.5263,19.54,19.4442,19.4761,340400.0
2011-05-17 09:35:00,42.7,42.73,42.59,42.64,190400.0,19.4807,19.4944,19.4305,19.4533,190400.0
2011-05-17 09:40:00,42.63,42.66,42.51,42.6,259000.0,19.4487,19.4624,19.394,19.4351,259000.0
2011-05-17 09:45:00,42.59,42.79,42.59,42.78,150200.0,19.4305,19.5217,19.4305,19.5172,150200.0
2011-05-17 09:50:00,42.78,42.92,42.73,42.92,218700.0,19.5172,19.581,19.4944,19.581,218700.0
2011-05-17 09:55:00,42.92,42.95,42.77,42.79,109800.0,19.581,19.5947,19.5126,19.5217,109800.0
2011-05-17 10:00:00,42.77,42.8,42.66,42.71,132400.0,19.5126,19.5263,19.4624,19.4852,132400.0
2011-05-17 10:05:00,42.72,42.78,42.62,42.64,71500.0,19.4898,19.5172,19.4442,19.4533,71500.0
2011-05-17 10:10:00,42.65,42.76,42.63,42.65,75500.0,19.4579,19.508,19.4487,19.4579,75500.0
2011-05-17 10:15:00,42.65,42.86,42.65,42.83,104400.0,19.4579,19.5537,19.4579,19.54,104400.0
2011-05-17 10:20:00,42.83,42.83,42.75,42.81,71100.0,19.54,19.54,19.5035,19.5309,71100.0
2011-05-17 10:25:00,42.81,42.89,42.79,42.89,67800.0,19.5309,19.5674,19.5217,19.5674,67800.0
2011-05-17 10:30:00,42.88,42.9,42.82,42.82,38900.0,19.5628,19.5719,19.5354,19.5354,38900.0
2011-05-17 10:35:00,42.81,42.82,42.71,42.75,26900.0,19.5309,19.5354,19.4852,19.5035,26900.0
2011-05-17 10:40:00,42.75,42.8,42.72,42.75,31100.0,19.5035,19.5263,19.4898,19.5035,31100.0
2011-05-17 10:45:00,42.72,42.72,42.56,42.57,47600.0,19.4898,19.4898,19.4168,19.4214,47600.0
2011-05-17 10:50:00,42.57,42.64,42.53,42.58,106900.0,19.4214,19.4533,19.4031,19.4259,106900.0
2011-05-17 10:55:00,42.57,42.66,42.57,42.61,68900.0,19.4214,19.4624,19.4214,19.4396,68900.0
2011-05-17 11:00:00,42.62,42.62,42.5,42.6,112100.0,19.4442,19.4442,19.3894,19.4351,112100.0
2011-05-17 11:05:00,42.6,42.6,42.48,42.53,169400.0,19.4351,19.4351,19.3803,19.4031,169400.0
2011-05-17 11:10:00,42.52,42.55,42.49,42.53,72700.0,19.3986,19.4122,19.3849,19.4031,72700.0
2011-05-17 11:15:00,42.53,42.55,42.46,42.5,86400.0,19.4031,19.4122,19.3712,19.3894,86400.0
2011-05-17 11:20:00,42.5,42.53,42.45,42.45,134200.0,19.3894,19.4031,19.3666,19.3666,134200.0
2011-05-17 11:25:00,42.46,42.51,42.43,42.5,112200.0,19.3712,19.394,19.3575,19.3894,112200.0
2011-05-17 11:30:00,42.5,42.51,42.37,42.41,124100.0,19.3894,19.394,19.3301,19.3484,124100.0
2011-05-17 11:35:00,42.42,42.44,42.34,42.35,134900.0,19.3529,19.3621,19.3164,19.321,134900.0
2011-05-17 11:40:00,42.34,42.49,42.34,42.49,117200.0,19.3164,19.3849,19.3164,19.3849,117200.0
2011-05-17 11:45:00,42.49,42.5,42.47,42.5,35100.0,19.3849,19.3894,19.3757,19.3894,35100.0
2011-05-17 11:50:00,42.5,42.5,42.44,42.44,39500.0,19.3894,19.3894,19.3621,19.3621,39500.0
2011-05-17 11:55:00,42.43,42.52,42.43,42.49,83300.0,19.3575,19.3986,19.3575,19.3849,83300.0
2011-05-17 12:00:00,42.5,42.52,42.45,42.47,37000.0,19.3894,19.3986,19.3666,19.3757,37000.0
2011-05-17 12:05:00,42.48,42.52,42.46,42.49,112800.0,19.3803,19.3986,19.3712,19.3849,112800.0
2011-05-17 12:10:00,42.48,42.55,42.44,42.54,41800.0,19.3803,19.4122,19.3621,19.4077,41800.0
2011-05-17 12:15:00,42.54,42.6,42.54,42.56,36000.0,19.4077,19.4351,19.4077,19.4168,36000.0
2011-05-17 12:20:00,42.57,42.62,42.57,42.61,28500.0,19.4214,19.4442,19.4214,19.4396,28500.0
2011-05-17 12:25:00,42.6,42.6,42.52,42.55,36600.0,19.4351,19.4351,19.3986,19.4122,36600.0
2011-05-17 12:30:00,42.55,42.61,42.5,42.56,23400.0,19.4122,19.4396,19.3894,19.4168,23400.0
2011-05-17 12:35:00,42.56,42.59,42.53,42.59,18800.0,19.4168,19.4305,19.4031,19.4305,18800.0
2011-05-17 12:40:00,42.6,42.68,42.6,42.65,45500.0,19.4351,19.4716,19.4351,19.4579,45500.0
2011-05-17 12:45:00,42.65,42.68,42.53,42.55,25900.0,19.4579,19.4716,19.4031,19.4122,25900.0
2011-05-17 12:50:00,42.55,42.58,42.52,42.54,36300.0,19.4122,19.4259,19.3986,19.4077,36300.0
2011-05-17 12:55:00,42.55,42.56,42.5,42.54,25500.0,19.4122,19.4168,19.3894,19.4077,25500.0
2011-05-17 13:00:00,42.55,42.6,42.54,42.57,34100.0,19.4122,19.4351,19.4077,19.4214,34100.0
2011-05-17 13:05:00,42.57,42.62,42.57,42.6,21300.0,19.4214,19.4442,19.4214,19.4351,21300.0
2011-05-17 13:10:00,42.61,42.62,42.57,42.59,31200.0,19.4396,19.4442,19.4214,19.4305,31200.0
2011-05-17 13:15:00,42.59,42.63,42.59,42.6,24200.0,19.4305,19.4487,19.4305,19.4351,24200.0
2011-05-17 13:20:00,42.61,42.62,42.55,42.59,22700.0,19.4396,19.4442,19.4122,19.4305,22700.0
2011-05-17 13:25:00,42.6,42.65,42.59,42.61,63500.0,19.4351,19.4579,19.4305,19.4396,63500.0
2011-05-17 13:30:00,42.6,42.65,42.59,42.6,49900.0,19.4351,19.4579,19.4305,19.4351,49900.0
2011-05-17 13:35:00,42.59,42.68,42.56,42.59,162700.0,19.4305,19.4716,19.4168,19.4305,162700.0
2011-05-17 13:40:00,42.58,42.61,42.56,42.61,97600.0,19.4259,19.4396,19.4168,19.4396,97600.0
2011-05-17 13:45:00,42.61,42.66,42.6,42.62,99600.0,19.4396,19.4624,19.4351,19.4442,99600.0
2011-05-17 13:50:00,42.61,42.67,42.59,42.61,139900.0,19.4396,19.467,19.4305,19.4396,139900.0
2011-05-17 13:55:00,42.6,42.67,42.6,42.64,38000.0,19.4351,19.467,19.4351,19.4533,38000.0
2011-05-17 14:00:00,42.66,42.77,42.61,42.74,79000.0,19.4624,19.5126,19.4396,19.4989,79000.0
2011-05-17 14:05:00,42.75,42.79,42.7,42.72,73700.0,19.5035,19.5217,19.4807,19.4898,73700.0
2011-05-17 14:10:00,42.73,42.75,42.62,42.68,39100.0,19.4944,19.5035,19.4442,19.4716,39100.0
2011-05-17 14:15:00,42.68,42.72,42.67,42.71,51600.0,19.4716,19.4898,19.467,19.4852,51600.0
2011-05-17 14:20:00,42.7,42.73,42.67,42.69,87800.0,19.4807,19.4944,19.467,19.4761,87800.0
2011-05-17 14:25:00,42.7,42.73,42.67,42.69,37300.0,19.4807,19.4944,19.467,19.4761,37300.0
2011-05-17 14:30:00,42.69,42.72,42.66,42.68,35500.0,19.4761,19.4898,19.4624,19.4716,35500.0
2011-05-17 14:35:00,42.69,42.75,42.68,42.74,18500.0,19.4761,19.5035,19.4716,19.4989,18500.0
2011-05-17 14:40:00,42.74,42.75,42.61,42.61,152600.0,19.4989,19.5035,19.4396,19.4396,152600.0
2011-05-17 14:45:00,42.6,42.7,42.6,42.69,62300.0,19.4351,19.4807,19.4351,19.4761,62300.0
2011-05-17 14:50:00,42.69,42.76,42.66,42.71,67800.0,19.4761,19.508,19.4624,19.4852,67800.0
2011-05-17 14:55:00,42.7,42.82,42.68,42.81,41700.0,19.4807,19.5354,19.4716,19.5309,41700.0
2011-05-17 15:00:00,42.81,42.83,42.76,42.78,54800.0,19.5309,19.54,19.508,19.5172,54800.0
2011-05-17 15:05:00,42.78,42.8,42.7,42.72,42600.0,19.5172,19.5263,19.4807,19.4898,42600.0
2011-05-17 15:10:00,42.73,42.84,42.72,42.81,57600.0,19.4944,19.5445,19.4898,19.5309,57600.0
2011-05-17 15:15:00,42.8,42.8,42.72,42.75,70700.0,19.5263,19.5263,19.4898,19.5035,70700.0
2011-05-17 15:20:00,42.75,42.78,42.7,42.71,54800.0,19.5035,19.5172,19.4807,19.4852,54800.0
2011-05-17 15:25:00,42.7,42.73,42.67,42.69,28900.0,19.4807,19.4944,19.467,19.4761,28900.0
2011-05-17 15:30:00,42.7,42.77,42.69,42.75,55800.0,19.4807,19.5126,19.4761,19.5035,55800.0
2011-05-17 15:35:00,42.75,42.79,42.73,42.75,72900.0,19.5035,19.5217,19.4944,19.5035,72900.0
2011-05-17 15:40:00,42.76,42.78,42.7,42.71,83900.0,19.508,19.5172,19.4807,19.4852,83900.0
2011-05-17 15:45:00,42.7,42.78,42.69,42.76,104400.0,19.4807,19.5172,19.4761,19.508,104400.0
2011-05-17 15:50:00,42.76,42.76,42.67,42.73,79800.0,19.508,19.508,19.467,19.4944,79800.0
2011-05-17 15:55:00,42.74,42.8,42.69,42.8,177200.0,19.4989,19.5263,19.4761,19.5263,177200.0
2011-05-18 09:30:00,42.75,42.76,42.62,42.69,97800.0,19.5035,19.508,19.4442,19.4761,97800.0
2011-05-18 09:35:00,42.69,42.72,42.64,42.71,35300.0,19.4761,19.4898,19.4533,19.4852,35300.0
2011-05-18 09:40:00,42.69,42.85,42.69,42.85,79200.0,19.4761,19.5491,19.4761,19.5491,79200.0
2011-05-18 09:45:00,42.84,42.9,42.77,42.86,104300.0,19.5445,19.5719,19.5126,19.5537,104300.0
2011-05-18 09:50:00,42.86,42.86,42.78,42.81,49800.0,19.5537,19.5537,19.5172,19.5309,49800.0
2011-05-18 09:55:00,42.82,42.83,42.65,42.68,112200.0,19.5354,19.54,19.4579,19.4716,112200.0
2011-05-18 10:00:00,42.68,42.81,42.64,42.77,150500.0,19.4716,19.5309,19.4533,19.5126,150500.0
2011-05-18 10:05:00,42.78,42.84,42.74,42.8,78800.0,19.5172,19.5445,19.4989,19.5263,78800.0
2011-05-18 10:10:00,42.81,42.83,42.77,42.8,107300.0,19.5309,19.54,19.5126,19.5263,107300.0
2011-05-18 10:15:00,42.8,42.81,42.74,42.75,45700.0,19.5263,19.5309,19.4989,19.5035,45700.0
2011-05-18 10:20:00,42.75,42.76,42.7,42.75,43600.0,19.5035,19.508,19.4807,19.5035,43600.0
2011-05-18 10:25:00,42.75,42.83,42.74,42.83,77900.0,19.5035,19.54,19.4989,19.54,77900.0
2011-05-18 10:30:00,42.84,42.96,42.84,42.91,241900.0,19.5445,19.5993,19.5445,19.5765,241900.0
2011-05-18 10:35:00,42.92,43.01,42.91,42.96,83300.0,19.581,19.6221,19.5765,19.5993,83300.0
2011-05-18 10:40:00,42.97,42.98,42.93,42.94,87200.0,19.6039,19.6084,19.5856,19.5902,87200.0
2011-05-18 10:45:00,42.95,43.01,42.94,42.99,118900.0,19.5947,19.6221,19.5902,19.613,118900.0
2011-05-18 10:50:00,42.99,43.01,42.92,42.92,100500.0,19.613,19.6221,19.581,19.581,100500.0
2011-05-18 10:55:00,42.92,42.93,42.87,42.91,70500.0,19.581,19.5856,19.5582,19.5765,70500.0
2011-05-18 11:00:00,42.91,42.96,42.9,42.96,131800.0,19.5765,19.5993,19.5719,19.5993,131800.0
2011-05-18 11:05:00,42.96,42.97,42.92,42.95,49700.0,19.5993,19.6039,19.581,19.5947,49700.0
2011-05-18 11:10:00,42.94,42.95,42.87,42.88,81300.0,19.5902,19.5947,19.5582,19.5628,81300.0
2011-05-18 11:15:00,42.89,42.92,42.88,42.91,37700.0,19.5674,19.581,19.5628,19.5765,37700.0
2011-05-18 11:20:00,42.91,42.94,42.85,42.88,39700.0,19.5765,19.5902,19.5491,19.5628,39700.0
2011-05-18 11:25:00,42.88,42.95,42.86,42.93,46400.0,19.5628,19.5947,19.5537,19.5856,46400.0
2011-05-18 11:30:00,42.94,42.97,42.87,42.87,74300.0,19.5902,19.6039,19.5582,19.5582,74300.0
2011-05-18 11:35:00,42.88,42.97,42.86,42.96,82300.0,19.5628,19.6039,19.5537,19.5993,82300.0
2011-05-18 11:40:00,42.96,43.0,42.92,43.0,71400.0,19.5993,19.6175,19.581,19.6175,71400.0
2011-05-18 11:45:00,43.0,43.07,43.0,43.07,56200.0,19.6175,19.6495,19.6175,19.6495,56200.0
2011-05-18 11:50:00,43.07,43.13,43.06,43.07,103200.0,19.6495,19.6769,19.6449,19.6495,103200.0
2011-05-18 11:55:00,43.06,43.09,43.03,43.08,44600.0,19.6449,19.6586,19.6312,19.654,44600.0
2011-05-18 12:00:00,43.08,43.13,43.07,43.11,71100.0,19.654,19.6769,19.6495,19.6677,71100.0
2011-05-18 12:05:00,43.11,43.12,43.06,43.07,27000.0,19.6677,19.6723,19.6449,19.6495,27000.0
2011-05-18 12:10:00,43.07,43.08,43.03,43.04,44300.0,19.6495,19.654,19.6312,19.6358,44300.0
2011-05-18 12:15:00,43.05,43.1,43.05,43.08,19900.0,19.6404,19.6632,19.6404,19.654,19900.0
2011-05-18 12:20:00,43.09,43.09,43.06,43.09,29200.0,19.6586,19.6586,19.6449,19.6586,29200.0
2011-05-18 12:25:00,43.08,43.08,43.05,43.08,19000.0,19.654,19.654,19.6404,19.654,19000.0
2011-05-18 12:30:00,43.08,43.09,43.03,43.03,36900.0,19.654,19.6586,19.6312,19.6312,36900.0
2011-05-18 12:35:00,43.03,43.05,43.02,43.03,35300.0,19.6312,19.6404,19.6267,19.6312,35300.0
2011-05-18 12:40:00,43.04,43.07,43.03,43.05,33300.0,19.6358,19.6495,19.6312,19.6404,33300.0
2011-05-18 12:45:00,43.04,43.1,43.04,43.1,28700.0,19.6358,19.6632,19.6358,19.6632,28700.0
2011-05-18 12:50:00,43.09,43.12,43.07,43.1,36100.0,19.6586,19.6723,19.6495,19.6632,36100.0
2011-05-18 12:55:00,43.1,43.15,43.05,43.14,126400.0,19.6632,19.686,19.6404,19.6814,126400.0
2011-05-18 13:00:00,43.14,43.23,43.14,43.21,60800.0,19.6814,19.7225,19.6814,19.7133,60800.0
2011-05-18 13:05:00,43.21,43.25,43.2,43.24,56600.0,19.7133,19.7316,19.7088,19.727,56600.0
2011-05-18 13:10:00,43.24,43.29,43.24,43.27,51500.0,19.727,19.7498,19.727,19.7407,51500.0
2011-05-18 13:15:00,43.27,43.27,43.22,43.22,63900.0,19.7407,19.7407,19.7179,19.7179,63900.0
2011-05-18 13:20:00,43.21,43.23,43.18,43.19,22400.0,19.7133,19.7225,19.6997,19.7042,22400.0
2011-05-18 13:25:00,43.19,43.2,43.17,43.19,18900.0,19.7042,19.7088,19.6951,19.7042,18900.0
2011-05-18 13:30:00,43.19,43.21,43.17,43.19,35000.0,19.7042,19.7133,19.6951,19.7042,35000.0
2011-05-18 13:35:00,43.2,43.2,43.17,43.18,31700.0,19.7088,19.7088,19.6951,19.6997,31700.0
2011-05-18 13:40:00,43.18,43.2,43.18,43.18,45600.0,19.6997,19.7088,19.6997,19.6997,45600.0
2011-05-18 13:45:00,43.18,43.22,43.18,43.21,29400.0,19.6997,19.7179,19.6997,19.7133,29400.0
2011-05-18 13:50:00,43.21,43.24,43.21,43.24,23500.0,19.7133,19.727,19.7133,19.727,23500.0
2011-05-18 13:55:00,43.24,43.27,43.22,43.22,45700.0,19.727,19.7407,19.7179,19.7179,45700.0
2011-05-18 14:00:00,43.22,43.22,43.15,43.18,92400.0,19.7179,19.7179,19.686,19.6997,92400.0
2011-05-18 14:05:00,43.18,43.25,43.18,43.23,93200.0,19.6997,19.7316,19.6997,19.7225,93200.0
2011-05-18 14:10:00,43.23,43.25,43.2,43.21,37400.0,19.7225,19.7316,19.7088,19.7133,37400.0
2011-05-18 14:15:00,43.2,43.2,43.14,43.17,75800.0,19.7088,19.7088,19.6814,19.6951,75800.0
2011-05-18 14:20:00,43.18,43.21,43.13,43.14,213300.0,19.6997,19.7133,19.6769,19.6814,213300.0
2011-05-18 14:25:00,43.14,43.17,43.11,43.17,173100.0,19.6814,19.6951,19.6677,19.6951,173100.0
2011-05-18 14:30:00,43.18,43.2,43.16,43.18,84200.0,19.6997,19.7088,19.6905,19.6997,84200.0
2011-05-18 14:35:00,43.18,43.21,43.1,43.11,93600.0,19.6997,19.7133,19.6632,19.6677,93600.0
2011-05-18 14:40:00,43.1,43.19,43.1,43.15,48400.0,19.6632,19.7042,19.6632,19.686,48400.0
2011-05-18 14:45:00,43.16,43.19,43.14,43.14,51800.0,19.6905,19.7042,19.6814,19.6814,51800.0
2011-05-18 14:50:00,43.16,43.17,43.11,43.11,37200.0,19.6905,19.6951,19.6677,19.6677,37200.0
2011-05-18 14:55:00,43.11,43.12,43.04,43.08,63200.0,19.6677,19.6723,19.6358,19.654,63200.0
2011-05-18 15:00:00,43.08,43.18,43.08,43.18,129100.0,19.654,19.6997,19.654,19.6997,129100.0
2011-05-18 15:05:00,43.18,43.2,43.16,43.16,43600.0,19.6997,19.7088,19.6905,19.6905,43600.0
2011-05-18 15:10:00,43.16,43.19,43.16,43.17,45600.0,19.6905,19.7042,19.6905,19.6951,45600.0
2011-05-18 15:15:00,43.16,43.19,43.16,43.18,50200.0,19.6905,19.7042,19.6905,19.6997,50200.0
2011-05-18 15:20:00,43.19,43.2,43.16,43.2,46000.0,19.7042,19.7088,19.6905,19.7088,46000.0
2011-05-18 15:25:00,43.19,43.28,43.19,43.27,49300.0,19.7042,19.7453,19.7042,19.7407,49300.0
2011-05-18 15:30:00,43.27,43.29,43.24,43.25,53800.0,19.7407,19.7498,19.727,19.7316,53800.0
2011-05-18 15:35:00,43.26,43.26,43.22,43.23,50600.0,19.7362,19.7362,19.7179,19.7225,50600.0
2011-05-18 15:40:00,43.23,43.3,43.23,43.3,53500.0,19.7225,19.7544,19.7225,19.7544,53500.0
2011-05-18 15:45:00,43.29,43.3,43.27,43.28,79100.0,19.7498,19.7544,19.7407,19.7453,79100.0
2011-05-18 15:50:00,43.28,43.33,43.27,43.31,123500.0,19.7453,19.7681,19.7407,19.759,123500.0
2011-05-18 15:55:00,43.31,43.32,43.27,43.28,197200.0,19.759,19.7635,19.7407,19.7453,197200.0
2011-05-19 09:30:00,43.88,43.89,43.81,43.87,254500.0,20.019,20.0236,19.9871,20.0145,254500.0
2011-05-19 09:35:00,43.87,43.98,43.85,43.92,221900.0,20.0145,20.0646,20.0053,20.0373,221900.0
2011-05-19 09:40:00,43.92,43.96,43.87,43.93,159400.0,20.0373,20.0555,20.0145,20.0418,159400.0
2011-05-19 09:45:00,43.93,44.0,43.86,43.99,180100.0,20.0418,20.0738,20.0099,20.0692,180100.0
2011-05-19 09:50:00,43.99,44.05,43.96,44.01,202300.0,20.0692,20.0966,20.0555,20.0783,202300.0
2011-05-19 09:55:00,44.01,44.07,43.93,43.98,168100.0,20.0783,20.1057,20.0418,20.0646,168100.0
2011-05-19 10:00:00,43.98,44.0,43.78,43.99,280200.0,20.0646,20.0738,19.9734,20.0692,280200.0
2011-05-19 10:05:00,44.0,44.04,43.79,43.83,243900.0,20.0738,20.092,19.978,19.9962,243900.0
2011-05-19 10:10:00,43.83,43.83,43.72,43.76,143700.0,19.9962,19.9962,19.946,19.9643,143700.0
2011-05-19 10:15:00,43.76,43.79,43.71,43.78,125600.0,19.9643,19.978,19.9415,19.9734,125600.0
2011-05-19 10:20:00,43.78,43.88,43.74,43.82,103400.0,19.9734,20.019,19.9551,19.9916,103400.0
2011-05-19 10:25:00,43.81,43.86,43.8,43.84,78700.0,19.9871,20.0099,19.9825,20.0008,78700.0
2011-05-19 10:30:00,43.83,43.85,43.76,43.83,56300.0,19.9962,20.0053,19.9643,19.9962,56300.0
2011-05-19 10:35:00,43.83,43.86,43.77,43.8,63700.0,19.9962,20.0099,19.9688,19.9825,63700.0
2011-05-19 10:40:00,43.8,43.84,43.72,43.73,87900.0,19.9825,20.0008,19.946,19.9506,87900.0
2011-05-19 10:45:00,43.73,43.75,43.66,43.72,120100.0,19.9506,19.9597,19.9186,19.946,120100.0
2011-05-19 10:50:00,43.72,43.73,43.59,43.6,141800.0,19.946,19.9506,19.8867,19.8913,141800.0
2011-05-19 10:55:00,43.6,43.63,43.57,43.61,145600.0,19.8913,19.905,19.8776,19.8958,145600.0
2011-05-19 11:00:00,43.61,43.75,43.57,43.72,89500.0,19.8958,19.9597,19.8776,19.946,89500.0
2011-05-19 11:05:00,43.72,43.72,43.64,43.65,48300.0,19.946,19.946,19.9095,19.9141,48300.0
2011-05-19 11:10:00,43.65,43.66,43.58,43.65,108500.0,19.9141,19.9186,19.8821,19.9141,108500.0
2011-05-19 11:15:00,43.64,43.74,43.61,43.74,61900.0,19.9095,19.9551,19.8958,19.9551,61900.0
2011-05-19 11:20:00,43.75,43.8,43.69,43.7,74300.0,19.9597,19.9825,19.9323,19.9369,74300.0
2011-05-19 11:25:00,43.7,43.75,43.69,43.72,87000.0,19.9369,19.9597,19.9323,19.946,87000.0
2011-05-19 11:30:00,43.71,43.74,43.6,43.61,129000.0,19.9415,19.9551,19.8913,19.8958,129000.0
2011-05-19 11:35:00,43.61,43.73,43.58,43.68,239800.0,19.8958,19.9506,19.8821,19.9278,239800.0
2011-05-19 11:40:00,43.67,43.7,43.63,43.63,59000.0,19.9232,19.9369,19.905,19.905,59000.0
2011-05-19 11:45:00,43.62,43.79,43.62,43.75,74500.0,19.9004,19.978,19.9004,19.9597,74500.0
2011-05-19 11:50:00,43.75,43.82,43.74,43.81,79200.0,19.9597,19.9916,19.9551,19.9871,79200.0
2011-05-19 11:55:00,43.82,43.82,43.74,43.75,42300.0,19.9916,19.9916,19.9551,19.9597,42300.0
2011-05-19 12:00:00,43.75,43.83,43.74,43.79,76600.0,19.9597,19.9962,19.9551,19.978,76600.0
2011-05-19 12:05:00,43.79,43.84,43.72,43.84,183800.0,19.978,20.0008,19.946,20.0008,183800.0
2011-05-19 12:10:00,43.84,43.98,43.84,43.95,133400.0,20.0008,20.0646,20.0008,20.051,133400.0
2011-05-19 12:15:00,43.95,44.02,43.94,44.02,99100.0,20.051,20.0829,20.0464,20.0829,99100.0
2011-05-19 12:20:00,44.02,44.04,43.96,43.96,64400.0,20.0829,20.092,20.0555,20.0555,64400.0
2011-05-19 12:25:00,43.96,44.0,43.91,43.94,88400.0,20.0555,20.0738,20.0327,20.0464,88400.0
2011-05-19 12:30:00,43.94,43.97,43.92,43.96,50900.0,20.0464,20.0601,20.0373,20.0555,50900.0
2011-05-19 12:35:00,43.96,44.03,43.96,44.02,89600.0,20.0555,20.0874,20.0555,20.0829,89600.0
2011-05-19 12:40:00,44.02,44.03,43.95,43.96,50800.0,20.0829,20.0874,20.051,20.0555,50800.0
2011-05-19 12:45:00,43.97,43.97,43.91,43.92,37700.0,20.0601,20.0601,20.0327,20.0373,37700.0
2011-05-19 12:50:00,43.92,43.95,43.91,43.94,35200.0,20.0373,20.051,20.0327,20.0464,35200.0
2011-05-19 12:55:00,43.94,43.94,43.9,43.91,75000.0,20.0464,20.0464,20.0281,20.0327,75000.0
2011-05-19 13:00:00,43.92,43.93,43.87,43.87,70200.0,20.0373,20.0418,20.0145,20.0145,70200.0
2011-05-19 13:05:00,43.87,43.95,43.86,43.95,63900.0,20.0145,20.051,20.0099,20.051,63900.0
2011-05-19 13:10:00,43.95,43.95,43.9,43.94,32100.0,20.051,20.051,20.0281,20.0464,32100.0
2011-05-19 13:15:00,43.94,43.97,43.89,43.96,51600.0,20.0464,20.0601,20.0236,20.0555,51600.0
2011-05-19 13:20:00,43.96,43.97,43.88,43.9,56300.0,20.0555,20.0601,20.019,20.0281,56300.0
2011-05-19 13:25:00,43.9,43.94,43.87,43.91,19900.0,20.0281,20.0464,20.0145,20.0327,19900.0
2011-05-19 13:30:00,43.91,43.94,43.87,43.94,51700.0,20.0327,20.0464,20.0145,20.0464,51700.0
2011-05-19 13:35:00,43.94,43.95,43.88,43.9,32900.0,20.0464,20.051,20.019,20.0281,32900.0
2011-05-19 13:40:00,43.9,43.91,43.83,43.87,53400.0,20.0281,20.0327,19.9962,20.0145,53400.0
2011-05-19 13:45:00,43.87,43.95,43.85,43.95,28600.0,20.0145,20.051,20.0053,20.051,28600.0
2011-05-19 13:50:00,43.95,43.95,43.87,43.88,59400.0,20.051,20.051,20.0145,20.019,59400.0
2011-05-19 13:55:00,43.88,43.96,43.87,43.91,59100.0,20.019,20.0555,20.0145,20.0327,59100.0
2011-05-19 14:00:00,43.91,43.93,43.88,43.88,57200.0,20.0327,20.0418,20.019,20.019,57200.0
2011-05-19 14:05:00,43.89,43.9,43.84,43.85,28800.0,20.0236,20.0281,20.0008,20.0053,28800.0
2011-05-19 14:10:00,43.84,43.85,43.72,43.73,113600.0,20.0008,20.0053,19.946,19.9506,113600.0
2011-05-19 14:15:00,43.73,43.74,43.71,43.74,38300.0,19.9506,19.9551,19.9415,19.9551,38300.0
2011-05-19 14:20:00,43.74,43.8,43.72,43.74,33800.0,19.9551,19.9825,19.946,19.9551,33800.0
2011-05-19 14:25:00,43.74,43.76,43.69,43.73,50200.0,19.9551,19.9643,19.9323,19.9506,50200.0
2011-05-19 14:30:00,43.73,43.73,43.66,43.67,56700.0,19.9506,19.9506,19.9186,19.9232,56700.0
2011-05-19 14:35:00,43.66,43.69,43.64,43.65,63500.0,19.9186,19.9323,19.9095,19.9141,63500.0
2011-05-19 14:40:00,43.64,43.64,43.55,43.55,131900.0,19.9095,19.9095,19.8685,19.8685,131900.0
2011-05-19 14:45:00,43.55,43.69,43.54,43.69,168100.0,19.8685,19.9323,19.8639,19.9323,168100.0
2011-05-19 14:50:00,43.7,43.75,43.68,43.71,36300.0,19.9369,19.9597,19.9278,19.9415,36300.0
2011-05-19 14:55:00,43.71,43.76,43.67,43.72,38700.0,19.9415,19.9643,19.9232,19.946,38700.0
2011-05-19 15:00:00,43.72,43.8,43.7,43.77,43100.0,19.946,19.9825,19.9369,19.9688,43100.0
2011-05-19 15:05:00,43.77,43.82,43.76,43.79,43300.0,19.9688,19.9916,19.9643,19.978,43300.0
2011-05-19 15:10:00,43.79,43.84,43.78,43.81,37300.0,19.978,20.0008,19.9734,19.9871,37300.0
2011-05-19 15:15:00,43.81,43.86,43.8,43.86,29500.0,19.9871,20.0099,19.9825,20.0099,29500.0
2011-05-19 15:20:00,43.86,43.92,43.86,43.9,24800.0,20.0099,20.0373,20.0099,20.0281,24800.0
2011-05-19 15:25:00,43.89,43.9,43.87,43.89,26000.0,20.0236,20.0281,20.0145,20.0236,26000.0
2011-05-19 15:30:00,43.89,43.92,43.82,43.82,41900.0,20.0236,20.0373,19.9916,19.9916,41900.0
2011-05-19 15:35:00,43.82,43.86,43.79,43.8,51500.0,19.9916,20.0099,19.978,19.9825,51500.0
2011-05-19 15:40:00,43.81,43.83,43.79,43.81,58200.0,19.9871,19.9962,19.978,19.9871,58200.0
2011-05-19 15:45:00,43.8,43.84,43.79,43.82,48500.0,19.9825,20.0008,19.978,19.9916,48500.0
2011-05-19 15:50:00,43.82,43.85,43.78,43.85,61100.0,19.9916,20.0053,19.9734,20.0053,61100.0
2011-05-19 15:55:00,43.84,43.89,43.84,43.87,176200.0,20.0008,20.0236,20.0008,20.0145,176200.0
2011-05-20 09:30:00,44.81,44.82,44.71,44.73,640800.0,20.4433,20.4479,20.3977,20.4068,640800.0
2011-05-20 09:35:00,44.73,44.75,44.65,44.66,557100.0,20.4068,20.4159,20.3703,20.3749,557100.0
2011-05-20 09:40:00,44.67,44.69,44.54,44.54,343000.0,20.3794,20.3886,20.3201,20.3201,343000.0
2011-05-20 09:45:00,44.54,44.6,44.49,44.49,345700.0,20.3201,20.3475,20.2973,20.2973,345700.0
2011-05-20 09:50:00,44.48,44.54,44.4,44.4,209500.0,20.2927,20.3201,20.2563,20.2563,209500.0
2011-05-20 09:55:00,44.4,44.4,44.25,44.3,519800.0,20.2563,20.2563,20.1878,20.2106,519800.0
2011-05-20 10:00:00,44.29,44.5,44.25,44.43,443500.0,20.2061,20.3019,20.1878,20.2699,443500.0
2011-05-20 10:05:00,44.42,44.51,44.36,44.46,312400.0,20.2654,20.3064,20.238,20.2836,312400.0
2011-05-20 10:10:00,44.46,44.53,44.41,44.41,197200.0,20.2836,20.3156,20.2608,20.2608,197200.0
2011-05-20 10:15:00,44.41,44.49,44.32,44.49,141700.0,20.2608,20.2973,20.2198,20.2973,141700.0
2011-05-20 10:20:00,44.49,44.5,44.41,44.43,102300.0,20.2973,20.3019,20.2608,20.2699,102300.0
2011-05-20 10:25:00,44.43,44.56,44.42,44.55,169800.0,20.2699,20.3292,20.2654,20.3247,169800.0
2011-05-20 10:30:00,44.54,44.56,44.49,44.52,169200.0,20.3201,20.3292,20.2973,20.311,169200.0
2011-05-20 10:35:00,44.52,44.56,44.5,44.55,116900.0,20.311,20.3292,20.3019,20.3247,116900.0
2011-05-20 10:40:00,44.55,44.61,44.52,44.53,122500.0,20.3247,20.3521,20.311,20.3156,122500.0
2011-05-20 10:45:00,44.53,44.59,44.5,44.59,160100.0,20.3156,20.3429,20.3019,20.3429,160100.0
2011-05-20 10:50:00,44.58,44.65,44.57,44.64,106800.0,20.3384,20.3703,20.3338,20.3657,106800.0
2011-05-20 10:55:00,44.65,44.69,44.53,44.61,190100.0,20.3703,20.3886,20.3156,20.3521,190100.0
2011-05-20 11:00:00,44.6,44.66,44.56,44.62,114900.0,20.3475,20.3749,20.3292,20.3566,114900.0
2011-05-20 11:05:00,44.61,44.71,44.6,44.71,97000.0,20.3521,20.3977,20.3475,20.3977,97000.0
2011-05-20 11:10:00,44.71,44.8,44.71,44.79,130200.0,20.3977,20.4387,20.3977,20.4342,130200.0
2011-05-20 11:15:00,44.79,44.85,44.76,44.81,123400.0,20.4342,20.4616,20.4205,20.4433,123400.0
2011-05-20 11:20:00,44.8,44.86,44.78,44.83,124500.0,20.4387,20.4661,20.4296,20.4524,124500.0
2011-05-20 11:25:00,44.84,44.84,44.8,44.84,96600.0,20.457,20.457,20.4387,20.457,96600.0
2011-05-20 11:30:00,44.83,44.89,44.83,44.86,183600.0,20.4524,20.4798,20.4524,20.4661,183600.0
2011-05-20 11:35:00,44.86,44.9,44.85,44.85,108800.0,20.4661,20.4844,20.4616,20.4616,108800.0
2011-05-20 11:40:00,44.85,44.91,44.84,44.9,122700.0,20.4616,20.4889,20.457,20.4844,122700.0
2011-05-20 11:45:00,44.89,44.91,44.87,44.87,73800.0,20.4798,20.4889,20.4707,20.4707,73800.0
2011-05-20 11:50:00,44.87,44.91,44.82,44.82,176500.0,20.4707,20.4889,20.4479,20.4479,176500.0
2011-05-20 11:55:00,44.82,44.87,44.81,44.83,129700.0,20.4479,20.4707,20.4433,20.4524,129700.0
2011-05-20 12:00:00,44.83,44.88,44.81,44.81,41500.0,20.4524,20.4752,20.4433,20.4433,41500.0
2011-05-20 12:05:00,44.8,44.8,44.73,44.75,68400.0,20.4387,20.4387,20.4068,20.4159,68400.0
2011-05-20 12:10:00,44.75,44.82,44.75,44.79,51600.0,20.4159,20.4479,20.4159,20.4342,51600.0
2011-05-20 12:15:00,44.79,44.83,44.79,44.83,45200.0,20.4342,20.4524,20.4342,20.4524,45200.0
2011-05-20 12:20:00,44.83,44.9,44.83,44.88,75600.0,20.4524,20.4844,20.4524,20.4752,75600.0
2011-05-20 12:25:00,44.87,44.93,44.87,44.92,93600.0,20.4707,20.498,20.4707,20.4935,93600.0
2011-05-20 12:30:00,44.93,44.94,44.89,44.9,90900.0,20.498,20.5026,20.4798,20.4844,90900.0
2011-05-20 12:35:00,44.89,44.97,44.86,44.94,200600.0,20.4798,20.5163,20.4661,20.5026,200600.0
2011-05-20 12:40:00,44.95,44.98,44.93,44.96,94700.0,20.5072,20.5209,20.498,20.5117,94700.0
2011-05-20 12:45:00,44.96,44.98,44.92,44.95,77000.0,20.5117,20.5209,20.4935,20.5072,77000.0
2011-05-20 12:50:00,44.94,45.0,44.92,44.98,152000.0,20.5026,20.53,20.4935,20.5209,152000.0
2011-05-20 12:55:00,44.97,45.03,44.94,45.0,283500.0,20.5163,20.5437,20.5026,20.53,283500.0
2011-05-20 13:00:00,45.0,45.01,44.93,44.95,81400.0,20.53,20.5345,20.498,20.5072,81400.0
2011-05-20 13:05:00,44.94,44.96,44.9,44.95,47500.0,20.5026,20.5117,20.4844,20.5072,47500.0
2011-05-20 13:10:00,44.93,44.93,44.87,44.88,46400.0,20.498,20.498,20.4707,20.4752,46400.0
2011-05-20 13:15:00,44.87,44.93,44.85,44.91,47100.0,20.4707,20.498,20.4616,20.4889,47100.0
2011-05-20 13:20:00,44.91,44.99,44.89,44.97,95200.0,20.4889,20.5254,20.4798,20.5163,95200.0
2011-05-20 13:25:00,44.97,44.98,44.92,44.95,33700.0,20.5163,20.5209,20.4935,20.5072,33700.0
2011-05-20 13:30:00,44.96,44.99,44.95,44.99,77400.0,20.5117,20.5254,20.5072,20.5254,77400.0
2011-05-20 13:35:00,44.99,45.02,44.96,45.01,145400.0,20.5254,20.5391,20.5117,20.5345,145400.0
2011-05-20 13:40:00,45.01,45.04,44.99,45.04,90000.0,20.5345,20.5482,20.5254,20.5482,90000.0
2011-05-20 13:45:00,45.05,45.07,45.01,45.06,74300.0,20.5528,20.5619,20.5345,20.5574,74300.0
2011-05-20 13:50:00,45.06,45.1,45.02,45.02,164600.0,20.5574,20.5756,20.5391,20.5391,164600.0
2011-05-20 13:55:00,45.02,45.05,44.99,45.01,117300.0,20.5391,20.5528,20.5254,20.5345,117300.0
2011-05-20 14:00:00,45.01,45.09,45.0,45.0,114200.0,20.5345,20.571,20.53,20.53,114200.0
2011-05-20 14:05:00,45.01,45.04,44.98,44.99,83200.0,20.5345,20.5482,20.5209,20.5254,83200.0
2011-05-20 14:10:00,45.0,45.05,44.99,45.0,96200.0,20.53,20.5528,20.5254,20.53,96200.0
2011-05-20 14:15:00,45.0,45.04,44.99,45.04,52400.0,20.53,20.5482,20.5254,20.5482,52400.0
2011-05-20 14:20:00,45.03,45.04,44.96,44.98,93000.0,20.5437,20.5482,20.5117,20.5209,93000.0
2011-05-20 14:25:00,44.98,45.02,44.97,44.98,71800.0,20.5209,20.5391,20.5163,20.5209,71800.0
2011-05-20 14:30:00,44.98,45.01,44.97,44.99,79000.0,20.5209,20.5345,20.5163,20.5254,79000.0
2011-05-20 14:35:00,45.0,45.01,44.97,45.0,51500.0,20.53,20.5345,20.5163,20.53,51500.0
2011-05-20 14:40:00,44.99,45.0,44.94,45.0,65500.0,20.5254,20.53,20.5026,20.53,65500.0
2011-05-20 14:45:00,44.99,45.0,44.97,44.99,50600.0,20.5254,20.53,20.5163,20.5254,50600.0
2011-05-20 14:50:00,45.0,45.04,44.99,45.01,83700.0,20.53,20.5482,20.5254,20.5345,83700.0
2011-05-20 14:55:00,45.02,45.02,44.91,44.91,122400.0,20.5391,20.5391,20.4889,20.4889,122400.0
2011-05-20 15:00:00,44.91,44.95,44.88,44.89,128000.0,20.4889,20.5072,20.4752,20.4798,128000.0
2011-05-20 15:05:00,44.89,44.97,44.89,44.96,193900.0,20.4798,20.5163,20.4798,20.5117,193900.0
2011-05-20 15:10:00,44.96,45.03,44.96,45.01,149900.0,20.5117,20.5437,20.5117,20.5345,149900.0
2011-05-20 15:15:00,45.0,45.07,44.99,45.05,178300.0,20.53,20.5619,20.5254,20.5528,178300.0
2011-05-20 15:20:00,45.04,45.1,45.03,45.07,174200.0,20.5482,20.5756,20.5437,20.5619,174200.0
2011-05-20 15:25:00,45.07,45.08,44.98,45.0,124700.0,20.5619,20.5665,20.5209,20.53,124700.0
2011-05-20 15:30:00,44.99,45.07,44.99,45.06,113400.0,20.5254,20.5619,20.5254,20.5574,113400.0
2011-05-20 15:35:00,45.06,45.1,45.04,45.05,226900.0,20.5574,20.5756,20.5482,20.5528,226900.0
2011-05-20 15:40:00,45.06,45.09,45.03,45.08,194000.0,20.5574,20.571,20.5437,20.5665,194000.0
2011-05-20 15:45:00,45.09,45.09,45.04,45.07,225800.0,20.571,20.571,20.5482,20.5619,225800.0
2011-05-20 15:50:00,45.06,45.07,44.95,44.97,420500.0,20.5574,20.5619,20.5072,20.5163,420500.0
2011-05-20 15:55:00,44.96,45.02,44.96,45.0,351400.0,20.5117,20.5391,20.5117,20.53,351400.0
2011-05-23 09:30:00,44.15,44.16,43.95,44.09,403600.0,20.1422,20.1468,20.051,20.1148,403600.0
2011-05-23 09:35:00,44.09,44.19,44.09,44.18,240100.0,20.1148,20.1604,20.1148,20.1559,240100.0
2011-05-23 09:40:00,44.17,44.22,44.06,44.11,156700.0,20.1513,20.1741,20.1011,20.1239,156700.0
2011-05-23 09:45:00,44.11,44.2,44.07,44.19,136200.0,20.1239,20.165,20.1057,20.1604,136200.0
2011-05-23 09:50:00,44.19,44.22,44.09,44.09,110900.0,20.1604,20.1741,20.1148,20.1148,110900.0
2011-05-23 09:55:00,44.09,44.14,44.02,44.03,104000.0,20.1148,20.1376,20.0829,20.0874,104000.0
2011-05-23 10:00:00,44.02,44.1,43.97,44.08,155200.0,20.0829,20.1194,20.0601,20.1103,155200.0
2011-05-23 10:05:00,44.09,44.17,44.08,44.13,100600.0,20.1148,20.1513,20.1103,20.1331,100600.0
2011-05-23 10:10:00,44.14,44.16,44.06,44.09,124600.0,20.1376,20.1468,20.1011,20.1148,124600.0
2011-05-23 10:15:00,44.09,44.11,43.99,44.0,84400.0,20.1148,20.1239,20.0692,20.0738,84400.0
2011-05-23 10:20:00,44.0,44.06,43.98,44.03,152700.0,20.0738,20.1011,20.0646,20.0874,152700.0
2011-05-23 10:25:00,44.03,44.08,43.99,44.07,85700.0,20.0874,20.1103,20.0692,20.1057,85700.0
2011-05-23 10:30:00,44.07,44.21,44.07,44.16,112700.0,20.1057,20.1696,20.1057,20.1468,112700.0
2011-05-23 10:35:00,44.16,44.16,44.06,44.12,58900.0,20.1468,20.1468,20.1011,20.1285,58900.0
2011-05-23 10:40:00,44.11,44.14,44.06,44.09,67400.0,20.1239,20.1376,20.1011,20.1148,67400.0
2011-05-23 10:45:00,44.08,44.1,43.97,43.99,85600.0,20.1103,20.1194,20.0601,20.0692,85600.0
2011-05-23 10:50:00,43.99,44.0,43.91,43.97,141600.0,20.0692,20.0738,20.0327,20.0601,141600.0
2011-05-23 10:55:00,43.97,44.02,43.89,43.91,127600.0,20.0601,20.0829,20.0236,20.0327,127600.0
2011-05-23 11:00:00,43.91,44.07,43.9,44.06,94700.0,20.0327,20.1057,20.0281,20.1011,94700.0
2011-05-23 11:05:00,44.06,44.08,43.92,44.01,84600.0,20.1011,20.1103,20.0373,20.0783,84600.0
2011-05-23 11:10:00,44.02,44.07,43.95,43.96,88200.0,20.0829,20.1057,20.051,20.0555,88200.0
2011-05-23 11:15:00,43.94,43.98,43.9,43.93,110500.0,20.0464,20.0646,20.0281,20.0418,110500.0
2011-05-23 11:20:00,43.93,43.99,43.91,43.96,87800.0,20.0418,20.0692,20.0327,20.0555,87800.0
2011-05-23 11:25:00,43.96,44.02,43.93,43.94,86100.0,20.0555,20.0829,20.0418,20.0464,86100.0
2011-05-23 11:30:00,43.94,43.95,43.69,43.74,240700.0,20.0464,20.051,19.9323,19.9551,240700.0
2011-05-23 11:35:00,43.75,43.8,43.66,43.76,124900.0,19.9597,19.9825,19.9186,19.9643,124900.0
2011-05-23 11:40:00,43.77,43.84,43.74,43.82,46400.0,19.9688,20.0008,19.9551,19.9916,46400.0
2011-05-23 11:45:00,43.83,43.87,43.75,43.78,100700.0,19.9962,20.0145,19.9597,19.9734,100700.0
2011-05-23 11:50:00,43.78,43.89,43.78,43.85,46700.0,19.9734,20.0236,19.9734,20.0053,46700.0
2011-05-23 11:55:00,43.86,43.89,43.8,43.88,41700.0,20.0099,20.0236,19.9825,20.019,41700.0
2011-05-23 12:00:00,43.87,43.9,43.84,43.85,26400.0,20.0145,20.0281,20.0008,20.0053,26400.0
2011-05-23 12:05:00,43.84,43.88,43.82,43.85,91800.0,20.0008,20.019,19.9916,20.0053,91800.0
2011-05-23 12:10:00,43.84,43.87,43.76,43.86,88100.0,20.0008,20.0145,19.9643,20.0099,88100.0
2011-05-23 12:15:00,43.86,43.91,43.81,43.9,129000.0,20.0099,20.0327,19.9871,20.0281,129000.0
2011-05-23 12:20:00,43.91,43.98,43.9,43.91,87900.0,20.0327,20.0646,20.0281,20.0327,87900.0
2011-05-23 12:25:00,43.91,44.0,43.89,44.0,44000.0,20.0327,20.0738,20.0236,20.0738,44000.0
2011-05-23 12:30:00,44.0,44.04,43.96,44.01,45400.0,20.0738,20.092,20.0555,20.0783,45400.0
2011-05-23 12:35:00,44.01,44.03,43.97,43.99,35700.0,20.0783,20.0874,20.0601,20.0692,35700.0
2011-05-23 12:40:00,43.99,44.0,43.97,43.98,32200.0,20.0692,20.0738,20.0601,20.0646,32200.0
2011-05-23 12:45:00,43.99,44.03,43.99,44.01,30200.0,20.0692,20.0874,20.0692,20.0783,30200.0
2011-05-23 12:50:00,44.01,44.02,43.96,44.02,56000.0,20.0783,20.0829,20.0555,20.0829,56000.0
2011-05-23 12:55:00,44.01,44.02,43.98,44.0,26800.0,20.0783,20.0829,20.0646,20.0738,26800.0
2011-05-23 13:00:00,43.99,44.0,43.97,43.99,24800.0,20.0692,20.0738,20.0601,20.0692,24800.0
2011-05-23 13:05:00,43.99,44.0,43.96,43.99,33100.0,20.0692,20.0738,20.0555,20.0692,33100.0
2011-05-23 13:10:00,44.0,44.01,43.94,43.94,38200.0,20.0738,20.0783,20.0464,20.0464,38200.0
2011-05-23 13:15:00,43.95,43.97,43.91,43.94,48500.0,20.051,20.0601,20.0327,20.0464,48500.0
2011-05-23 13:20:00,43.94,43.97,43.92,43.94,28300.0,20.0464,20.0601,20.0373,20.0464,28300.0
2011-05-23 13:25:00,43.95,43.97,43.88,43.92,41600.0,20.051,20.0601,20.019,20.0373,41600.0
2011-05-23 13:30:00,43.91,43.91,43.87,43.9,33600.0,20.0327,20.0327,20.0145,20.0281,33600.0
2011-05-23 13:35:00,43.9,43.99,43.9,43.96,126300.0,20.0281,20.0692,20.0281,20.0555,126300.0
2011-05-23 13:40:00,43.95,43.98,43.92,43.92,31700.0,20.051,20.0646,20.0373,20.0373,31700.0
2011-05-23 13:45:00,43.92,43.98,43.9,43.97,18200.0,20.0373,20.0646,20.0281,20.0601,18200.0
2011-05-23 13:50:00,43.97,43.98,43.96,43.97,25400.0,20.0601,20.0646,20.0555,20.0601,25400.0
2011-05-23 13:55:00,43.98,44.03,43.96,44.01,58400.0,20.0646,20.0874,20.0555,20.0783,58400.0
2011-05-23 14:00:00,44.02,44.05,44.01,44.02,49500.0,20.0829,20.0966,20.0783,20.0829,49500.0
2011-05-23 14:05:00,44.02,44.07,44.02,44.07,34200.0,20.0829,20.1057,20.0829,20.1057,34200.0
2011-05-23 14:10:00,44.06,44.1,44.06,44.07,51300.0,20.1011,20.1194,20.1011,20.1057,51300.0
2011-05-23 14:15:00,44.07,44.09,44.03,44.09,76200.0,20.1057,20.1148,20.0874,20.1148,76200.0
2011-05-23 14:20:00,44.09,44.1,44.06,44.08,38100.0,20.1148,20.1194,20.1011,20.1103,38100.0
2011-05-23 14:25:00,44.08,44.1,44.02,44.03,58600.0,20.1103,20.1194,20.0829,20.0874,58600.0
2011-05-23 14:30:00,44.03,44.09,44.03,44.08,51000.0,20.0874,20.1148,20.0874,20.1103,51000.0
2011-05-23 14:35:00,44.08,44.14,44.08,44.1,99800.0,20.1103,20.1376,20.1103,20.1194,99800.0
2011-05-23 14:40:00,44.09,44.1,44.03,44.04,53700.0,20.1148,20.1194,20.0874,20.092,53700.0
2011-05-23 14:45:00,44.04,44.09,44.0,44.02,137100.0,20.092,20.1148,20.0738,20.0829,137100.0
2011-05-23 14:50:00,44.02,44.1,44.01,44.09,32400.0,20.0829,20.1194,20.0783,20.1148,32400.0
2011-05-23 14:55:00,44.09,44.13,44.07,44.08,31800.0,20.1148,20.1331,20.1057,20.1103,31800.0
2011-05-23 15:00:00,44.08,44.11,44.07,44.09,48600.0,20.1103,20.1239,20.1057,20.1148,48600.0
2011-05-23 15:05:00,44.09,44.1,44.03,44.03,31400.0,20.1148,20.1194,20.0874,20.0874,31400.0
2011-05-23 15:10:00,44.04,44.06,43.98,43.99,81700.0,20.092,20.1011,20.0646,20.0692,81700.0
2011-05-23 15:15:00,43.99,44.02,43.96,44.0,66300.0,20.0692,20.0829,20.0555,20.0738,66300.0
2011-05-23 15:20:00,43.99,44.02,43.96,43.97,69300.0,20.0692,20.0829,20.0555,20.0601,69300.0
2011-05-23 15:25:00,43.97,44.01,43.94,43.99,62000.0,20.0601,20.0783,20.0464,20.0692,62000.0
2011-05-23 15:30:00,43.99,44.02,43.95,43.96,103800.0,20.0692,20.0829,20.051,20.0555,103800.0
2011-05-23 15:35:00,43.95,43.99,43.93,43.93,87200.0,20.051,20.0692,20.0418,20.0418,87200.0
2011-05-23 15:40:00,43.94,43.97,43.9,43.9,94600.0,20.0464,20.0601,20.0281,20.0281,94600.0
2011-05-23 15:45:00,43.9,43.96,43.88,43.93,184900.0,20.0281,20.0555,20.019,20.0418,184900.0
2011-05-23 15:50:00,43.92,43.98,43.91,43.95,272700.0,20.0373,20.0646,20.0327,20.051,272700.0
2011-05-23 15:55:00,43.96,44.05,43.93,44.05,469400.0,20.0555,20.0966,20.0418,20.0966,469400.0
2011-05-24 09:30:00,44.26,44.35,44.24,44.33,233100.0,20.1924,20.2334,20.1833,20.2243,233100.0
2011-05-24 09:35:00,44.33,44.45,44.31,44.44,253900.0,20.2243,20.2791,20.2152,20.2745,253900.0
2011-05-24 09:40:00,44.43,44.45,44.33,44.39,181300.0,20.2699,20.2791,20.2243,20.2517,181300.0
2011-05-24 09:45:00,44.38,44.46,44.37,44.44,168100.0,20.2471,20.2836,20.2426,20.2745,168100.0
2011-05-24 09:50:00,44.43,44.57,44.43,44.53,309900.0,20.2699,20.3338,20.2699,20.3156,309900.0
2011-05-24 09:55:00,44.53,44.68,44.53,44.67,336200.0,20.3156,20.384,20.3156,20.3794,336200.0
2011-05-24 10:00:00,44.67,44.78,44.6,44.62,169400.0,20.3794,20.4296,20.3475,20.3566,169400.0
2011-05-24 10:05:00,44.61,44.63,44.56,44.56,118900.0,20.3521,20.3612,20.3292,20.3292,118900.0
2011-05-24 10:10:00,44.57,44.69,44.57,44.64,86900.0,20.3338,20.3886,20.3338,20.3657,86900.0
2011-05-24 10:15:00,44.65,44.7,44.63,44.7,98500.0,20.3703,20.3931,20.3612,20.3931,98500.0
2011-05-24 10:20:00,44.7,44.72,44.6,44.61,103500.0,20.3931,20.4022,20.3475,20.3521,103500.0
2011-05-24 10:25:00,44.62,44.68,44.5,44.51,102800.0,20.3566,20.384,20.3019,20.3064,102800.0
2011-05-24 10:30:00,44.51,44.59,44.49,44.53,85400.0,20.3064,20.3429,20.2973,20.3156,85400.0
2011-05-24 10:35:00,44.53,44.59,44.47,44.49,160200.0,20.3156,20.3429,20.2882,20.2973,160200.0
2011-05-24 10:40:00,44.49,44.52,44.47,44.5,116600.0,20.2973,20.311,20.2882,20.3019,116600.0
2011-05-24 10:45:00,44.5,44.51,44.43,44.43,88400.0,20.3019,20.3064,20.2699,20.2699,88400.0
2011-05-24 10:50:00,44.43,44.48,44.39,44.42,73300.0,20.2699,20.2927,20.2517,20.2654,73300.0
2011-05-24 10:55:00,44.43,44.44,44.36,44.39,60700.0,20.2699,20.2745,20.238,20.2517,60700.0
2011-05-24 11:00:00,44.39,44.62,44.38,44.57,106800.0,20.2517,20.3566,20.2471,20.3338,106800.0
2011-05-24 11:05:00,44.56,44.57,44.49,44.53,50700.0,20.3292,20.3338,20.2973,20.3156,50700.0
2011-05-24 11:10:00,44.53,44.64,44.52,44.63,74100.0,20.3156,20.3657,20.311,20.3612,74100.0
2011-05-24 11:15:00,44.63,44.64,44.5,44.53,58800.0,20.3612,20.3657,20.3019,20.3156,58800.0
2011-05-24 11:20:00,44.54,44.55,44.44,44.46,65200.0,20.3201,20.3247,20.2745,20.2836,65200.0
2011-05-24 11:25:00,44.46,44.5,44.35,44.36,68100.0,20.2836,20.3019,20.2334,20.238,68100.0
2011-05-24 11:30:00,44.36,44.52,44.36,44.47,97700.0,20.238,20.311,20.238,20.2882,97700.0
2011-05-24 11:35:00,44.47,44.51,44.41,44.44,67300.0,20.2882,20.3064,20.2608,20.2745,67300.0
2011-05-24 11:40:00,44.43,44.5,44.42,44.49,49400.0,20.2699,20.3019,20.2654,20.2973,49400.0
2011-05-24 11:45:00,44.48,44.49,44.37,44.38,79700.0,20.2927,20.2973,20.2426,20.2471,79700.0
2011-05-24 11:50:00,44.39,44.41,44.35,44.41,44900.0,20.2517,20.2608,20.2334,20.2608,44900.0
2011-05-24 11:55:00,44.42,44.45,44.4,44.4,51800.0,20.2654,20.2791,20.2563,20.2563,51800.0
2011-05-24 12:00:00,44.4,44.43,44.39,44.4,92200.0,20.2563,20.2699,20.2517,20.2563,92200.0
2011-05-24 12:05:00,44.39,44.44,44.37,44.41,83700.0,20.2517,20.2745,20.2426,20.2608,83700.0
2011-05-24 12:10:00,44.4,44.44,44.38,44.39,75300.0,20.2563,20.2745,20.2471,20.2517,75300.0
2011-05-24 12:15:00,44.39,44.39,44.3,44.31,89500.0,20.2517,20.2517,20.2106,20.2152,89500.0
2011-05-24 12:20:00,44.3,44.36,44.25,44.31,84200.0,20.2106,20.238,20.1878,20.2152,84200.0
2011-05-24 12:25:00,44.31,44.33,44.24,44.29,45400.0,20.2152,20.2243,20.1833,20.2061,45400.0
2011-05-24 12:30:00,44.28,44.3,44.22,44.24,59500.0,20.2015,20.2106,20.1741,20.1833,59500.0
2011-05-24 12:35:00,44.24,44.3,44.24,44.3,42500.0,20.1833,20.2106,20.1833,20.2106,42500.0
2011-05-24 12:40:00,44.3,44.37,44.29,44.35,26700.0,20.2106,20.2426,20.2061,20.2334,26700.0
2011-05-24 12:45:00,44.34,44.35,44.26,44.27,38200.0,20.2289,20.2334,20.1924,20.1969,38200.0
2011-05-24 12:50:00,44.26,44.32,44.24,44.27,23300.0,20.1924,20.2198,20.1833,20.1969,23300.0
2011-05-24 12:55:00,44.27,44.27,44.23,44.23,30200.0,20.1969,20.1969,20.1787,20.1787,30200.0
2011-05-24 13:00:00,44.22,44.31,44.21,44.31,41200.0,20.1741,20.2152,20.1696,20.2152,41200.0
2011-05-24 13:05:00,44.31,44.32,44.28,44.29,27100.0,20.2152,20.2198,20.2015,20.2061,27100.0
2011-05-24 13:10:00,44.3,44.31,44.23,44.24,29700.0,20.2106,20.2152,20.1787,20.1833,29700.0
2011-05-24 13:15:00,44.24,44.25,44.2,44.2,25200.0,20.1833,20.1878,20.165,20.165,25200.0
2011-05-24 13:20:00,44.2,44.26,44.2,44.25,39100.0,20.165,20.1924,20.165,20.1878,39100.0
2011-05-24 13:25:00,44.26,44.27,44.23,44.26,22800.0,20.1924,20.1969,20.1787,20.1924,22800.0
2011-05-24 13:30:00,44.25,44.26,44.18,44.19,31300.0,20.1878,20.1924,20.1559,20.1604,31300.0
2011-05-24 13:35:00,44.18,44.24,44.12,44.2,95100.0,20.1559,20.1833,20.1285,20.165,95100.0
2011-05-24 13:40:00,44.2,44.26,44.18,44.24,52200.0,20.165,20.1924,20.1559,20.1833,52200.0
2011-05-24 13:45:00,44.23,44.24,44.17,44.18,54500.0,20.1787,20.1833,20.1513,20.1559,54500.0
2011-05-24 13:50:00,44.18,44.25,44.17,44.24,47500.0,20.1559,20.1878,20.1513,20.1833,47500.0
2011-05-24 13:55:00,44.25,44.25,44.22,44.23,35200.0,20.1878,20.1878,20.1741,20.1787,35200.0
2011-05-24 14:00:00,44.23,44.24,44.16,44.18,48800.0,20.1787,20.1833,20.1468,20.1559,48800.0
2011-05-24 14:05:00,44.18,44.25,44.17,44.24,53800.0,20.1559,20.1878,20.1513,20.1833,53800.0
2011-05-24 14:10:00,44.24,44.28,44.2,44.21,51500.0,20.1833,20.2015,20.165,20.1696,51500.0
2011-05-24 14:15:00,44.21,44.24,44.19,44.24,49800.0,20.1696,20.1833,20.1604,20.1833,49800.0
2011-05-24 14:20:00,44.24,44.34,44.23,44.33,83700.0,20.1833,20.2289,20.1787,20.2243,83700.0
2011-05-24 14:25:00,44.32,44.41,44.3,44.39,75100.0,20.2198,20.2608,20.2106,20.2517,75100.0
2011-05-24 14:30:00,44.39,44.4,44.29,44.29,24100.0,20.2517,20.2563,20.2061,20.2061,24100.0
2011-05-24 14:35:00,44.29,44.3,44.27,44.28,35400.0,20.2061,20.2106,20.1969,20.2015,35400.0
2011-05-24 14:40:00,44.29,44.35,44.28,44.31,44300.0,20.2061,20.2334,20.2015,20.2152,44300.0
2011-05-24 14:45:00,44.3,44.44,44.27,44.36,214700.0,20.2106,20.2745,20.1969,20.238,214700.0
2011-05-24 14:50:00,44.36,44.42,44.35,44.41,73300.0,20.238,20.2654,20.2334,20.2608,73300.0
2011-05-24 14:55:00,44.4,44.41,44.36,44.38,44400.0,20.2563,20.2608,20.238,20.2471,44400.0
2011-05-24 15:00:00,44.38,44.42,44.36,44.38,84100.0,20.2471,20.2654,20.238,20.2471,84100.0
2011-05-24 15:05:00,44.38,44.39,44.3,44.39,63000.0,20.2471,20.2517,20.2106,20.2517,63000.0
2011-05-24 15:10:00,44.39,44.39,44.32,44.35,34600.0,20.2517,20.2517,20.2198,20.2334,34600.0
2011-05-24 15:15:00,44.35,44.4,44.34,44.4,36700.0,20.2334,20.2563,20.2289,20.2563,36700.0
2011-05-24 15:20:00,44.4,44.43,44.39,44.39,79700.0,20.2563,20.2699,20.2517,20.2517,79700.0
2011-05-24 15:25:00,44.4,44.44,44.37,44.37,49500.0,20.2563,20.2745,20.2426,20.2426,49500.0
2011-05-24 15:30:00,44.37,44.39,44.33,44.33,75400.0,20.2426,20.2517,20.2243,20.2243,75400.0
2011-05-24 15:35:00,44.33,44.37,44.31,44.37,61900.0,20.2243,20.2426,20.2152,20.2426,61900.0
2011-05-24 15:40:00,44.37,44.42,44.36,44.38,119500.0,20.2426,20.2654,20.238,20.2471,119500.0
2011-05-24 15:45:00,44.39,44.42,44.38,44.38,121100.0,20.2517,20.2654,20.2471,20.2471,121100.0
2011-05-24 15:50:00,44.39,44.39,44.35,44.37,112400.0,20.2517,20.2517,20.2334,20.2426,112400.0
2011-05-24 15:55:00,44.37,44.39,44.35,44.37,178300.0,20.2426,20.2517,20.2334,20.2426,178300.0
2011-05-25 09:30:00,44.09,44.21,44.09,44.2,111700.0,20.1148,20.1696,20.1148,20.165,111700.0
2011-05-25 09:35:00,44.2,44.48,44.2,44.46,197500.0,20.165,20.2927,20.165,20.2836,197500.0
2011-05-25 09:40:00,44.47,44.52,44.43,44.45,111500.0,20.2882,20.311,20.2699,20.2791,111500.0
2011-05-25 09:45:00,44.46,44.6,44.45,44.54,160800.0,20.2836,20.3475,20.2791,20.3201,160800.0
2011-05-25 09:50:00,44.54,44.58,44.52,44.53,132300.0,20.3201,20.3384,20.311,20.3156,132300.0
2011-05-25 09:55:00,44.52,44.58,44.52,44.56,60800.0,20.311,20.3384,20.311,20.3292,60800.0
2011-05-25 10:00:00,44.56,44.71,44.55,44.66,198200.0,20.3292,20.3977,20.3247,20.3749,198200.0
2011-05-25 10:05:00,44.65,44.73,44.63,44.72,172200.0,20.3703,20.4068,20.3612,20.4022,172200.0
2011-05-25 10:10:00,44.71,44.82,44.68,44.75,194500.0,20.3977,20.4479,20.384,20.4159,194500.0
2011-05-25 10:15:00,44.74,44.83,44.68,44.7,170800.0,20.4114,20.4524,20.384,20.3931,170800.0
2011-05-25 10:20:00,44.68,44.83,44.67,44.8,82200.0,20.384,20.4524,20.3794,20.4387,82200.0
2011-05-25 10:25:00,44.79,44.89,44.79,44.86,117200.0,20.4342,20.4798,20.4342,20.4661,117200.0
2011-05-25 10:30:00,44.85,44.86,44.75,44.76,91400.0,20.4616,20.4661,20.4159,20.4205,91400.0
2011-05-25 10:35:00,44.76,44.93,44.76,44.87,175900.0,20.4205,20.498,20.4205,20.4707,175900.0
2011-05-25 10:40:00,44.87,44.93,44.85,44.88,105600.0,20.4707,20.498,20.4616,20.4752,105600.0
2011-05-25 10:45:00,44.87,44.92,44.86,44.87,145800.0,20.4707,20.4935,20.4661,20.4707,145800.0
2011-05-25 10:50:00,44.87,44.9,44.85,44.86,90200.0,20.4707,20.4844,20.4616,20.4661,90200.0
2011-05-25 10:55:00,44.86,44.88,44.81,44.82,75800.0,20.4661,20.4752,20.4433,20.4479,75800.0
2011-05-25 11:00:00,44.81,44.88,44.8,44.81,62000.0,20.4433,20.4752,20.4387,20.4433,62000.0
2011-05-25 11:05:00,44.82,44.9,44.82,44.85,60700.0,20.4479,20.4844,20.4479,20.4616,60700.0
2011-05-25 11:10:00,44.85,44.88,44.78,44.82,84700.0,20.4616,20.4752,20.4296,20.4479,84700.0
2011-05-25 11:15:00,44.82,44.83,44.76,44.8,61500.0,20.4479,20.4524,20.4205,20.4387,61500.0
2011-05-25 11:20:00,44.79,44.84,44.79,44.8,53600.0,20.4342,20.457,20.4342,20.4387,53600.0
2011-05-25 11:25:00,44.79,44.8,44.74,44.74,91400.0,20.4342,20.4387,20.4114,20.4114,91400.0
2011-05-25 11:30:00,44.74,44.79,44.71,44.75,80400.0,20.4114,20.4342,20.3977,20.4159,80400.0
2011-05-25 11:35:00,44.75,44.8,44.72,44.75,45100.0,20.4159,20.4387,20.4022,20.4159,45100.0
2011-05-25 11:40:00,44.75,44.82,44.75,44.81,35300.0,20.4159,20.4479,20.4159,20.4433,35300.0
2011-05-25 11:45:00,44.82,44.84,44.74,44.75,43200.0,20.4479,20.457,20.4114,20.4159,43200.0
2011-05-25 11:50:00,44.75,44.8,44.73,44.76,22700.0,20.4159,20.4387,20.4068,20.4205,22700.0
2011-05-25 11:55:00,44.76,44.8,44.75,44.76,23700.0,20.4205,20.4387,20.4159,20.4205,23700.0
2011-05-25 12:00:00,44.78,44.81,44.72,44.72,27300.0,20.4296,20.4433,20.4022,20.4022,27300.0
2011-05-25 12:05:00,44.72,44.78,44.69,44.71,28800.0,20.4022,20.4296,20.3886,20.3977,28800.0
2011-05-25 12:10:00,44.7,44.74,44.69,44.69,33900.0,20.3931,20.4114,20.3886,20.3886,33900.0
2011-05-25 12:15:00,44.7,44.7,44.64,44.64,37300.0,20.3931,20.3931,20.3657,20.3657,37300.0
2011-05-25 12:20:00,44.64,44.69,44.63,44.64,61500.0,20.3657,20.3886,20.3612,20.3657,61500.0
2011-05-25 12:25:00,44.63,44.68,44.63,44.65,51200.0,20.3612,20.384,20.3612,20.3703,51200.0
2011-05-25 12:30:00,44.66,44.73,44.63,44.71,37900.0,20.3749,20.4068,20.3612,20.3977,37900.0
2011-05-25 12:35:00,44.71,44.72,44.64,44.65,44900.0,20.3977,20.4022,20.3657,20.3703,44900.0
2011-05-25 12:40:00,44.65,44.66,44.64,44.66,28300.0,20.3703,20.3749,20.3657,20.3749,28300.0
2011-05-25 12:45:00,44.67,44.67,44.59,44.6,43200.0,20.3794,20.3794,20.3429,20.3475,43200.0
2011-05-25 12:50:00,44.6,44.63,44.59,44.63,24300.0,20.3475,20.3612,20.3429,20.3612,24300.0
2011-05-25 12:55:00,44.64,44.69,44.64,44.68,26700.0,20.3657,20.3886,20.3657,20.384,26700.0
2011-05-25 13:00:00,44.67,44.7,44.65,44.67,38800.0,20.3794,20.3931,20.3703,20.3794,38800.0
2011-05-25 13:05:00,44.68,44.68,44.62,44.67,29400.0,20.384,20.384,20.3566,20.3794,29400.0
2011-05-25 13:10:00,44.67,44.67,44.6,44.64,29000.0,20.3794,20.3794,20.3475,20.3657,29000.0
2011-05-25 13:15:00,44.64,44.67,44.62,44.65,64100.0,20.3657,20.3794,20.3566,20.3703,64100.0
2011-05-25 13:20:00,44.66,44.66,44.57,44.57,52700.0,20.3749,20.3749,20.3338,20.3338,52700.0
2011-05-25 13:25:00,44.57,44.58,44.48,44.51,82700.0,20.3338,20.3384,20.2927,20.3064,82700.0
2011-05-25 13:30:00,44.51,44.56,44.51,44.52,37500.0,20.3064,20.3292,20.3064,20.311,37500.0
2011-05-25 13:35:00,44.52,44.55,44.51,44.52,27700.0,20.311,20.3247,20.3064,20.311,27700.0
2011-05-25 13:40:00,44.52,44.58,44.51,44.58,54300.0,20.311,20.3384,20.3064,20.3384,54300.0
2011-05-25 13:45:00,44.58,44.59,44.51,44.53,60200.0,20.3384,20.3429,20.3064,20.3156,60200.0
2011-05-25 13:50:00,44.52,44.55,44.49,44.54,45600.0,20.311,20.3247,20.2973,20.3201,45600.0
2011-05-25 13:55:00,44.54,44.55,44.51,44.54,31000.0,20.3201,20.3247,20.3064,20.3201,31000.0
2011-05-25 14:00:00,44.55,44.6,44.51,44.53,31200.0,20.3247,20.3475,20.3064,20.3156,31200.0
2011-05-25 14:05:00,44.54,44.58,44.51,44.57,37400.0,20.3201,20.3384,20.3064,20.3338,37400.0
2011-05-25 14:10:00,44.57,44.61,44.56,44.6,19200.0,20.3338,20.3521,20.3292,20.3475,19200.0
2011-05-25 14:15:00,44.6,44.64,44.59,44.64,38500.0,20.3475,20.3657,20.3429,20.3657,38500.0
2011-05-25 14:20:00,44.65,44.66,44.6,44.64,42800.0,20.3703,20.3749,20.3475,20.3657,42800.0
2011-05-25 14:25:00,44.64,44.68,44.61,44.67,35200.0,20.3657,20.384,20.3521,20.3794,35200.0
2011-05-25 14:30:00,44.67,44.67,44.62,44.63,18700.0,20.3794,20.3794,20.3566,20.3612,18700.0
2011-05-25 14:35:00,44.63,44.63,44.59,44.61,21900.0,20.3612,20.3612,20.3429,20.3521,21900.0
2011-05-25 14:40:00,44.62,44.67,44.62,44.67,28400.0,20.3566,20.3794,20.3566,20.3794,28400.0
2011-05-25 14:45:00,44.67,44.68,44.63,44.66,31300.0,20.3794,20.384,20.3612,20.3749,31300.0
2011-05-25 14:50:00,44.67,44.7,44.62,44.64,47700.0,20.3794,20.3931,20.3566,20.3657,47700.0
2011-05-25 14:55:00,44.64,44.69,44.61,44.66,88400.0,20.3657,20.3886,20.3521,20.3749,88400.0
2011-05-25 15:00:00,44.65,44.72,44.6,44.72,45900.0,20.3703,20.4022,20.3475,20.4022,45900.0
2011-05-25 15:05:00,44.72,44.79,44.71,44.75,72000.0,20.4022,20.4342,20.3977,20.4159,72000.0
2011-05-25 15:10:00,44.75,44.79,44.75,44.77,45400.0,20.4159,20.4342,20.4159,20.4251,45400.0
2011-05-25 15:15:00,44.78,44.8,44.75,44.79,26600.0,20.4296,20.4387,20.4159,20.4342,26600.0
2011-05-25 15:20:00,44.79,44.8,44.75,44.76,78800.0,20.4342,20.4387,20.4159,20.4205,78800.0
2011-05-25 15:25:00,44.77,44.83,44.77,44.79,115700.0,20.4251,20.4524,20.4251,20.4342,115700.0
2011-05-25 15:30:00,44.79,44.81,44.78,44.78,52000.0,20.4342,20.4433,20.4296,20.4296,52000.0
2011-05-25 15:35:00,44.78,44.84,44.76,44.8,152100.0,20.4296,20.457,20.4205,20.4387,152100.0
2011-05-25 15:40:00,44.8,44.83,44.74,44.74,100800.0,20.4387,20.4524,20.4114,20.4114,100800.0
2011-05-25 15:45:00,44.74,44.74,44.7,44.7,131600.0,20.4114,20.4114,20.3931,20.3931,131600.0
2011-05-25 15:50:00,44.7,44.71,44.66,44.68,115200.0,20.3931,20.3977,20.3749,20.384,115200.0
2011-05-25 15:55:00,44.68,44.71,44.63,44.71,345400.0,20.384,20.3977,20.3612,20.3977,345400.0
2011-05-26 09:30:00,45.35,45.4,45.3,45.35,387000.0,20.6897,20.7125,20.6669,20.6897,387000.0
2011-05-26 09:35:00,45.35,45.42,45.32,45.39,214600.0,20.6897,20.7216,20.676,20.7079,214600.0
2011-05-26 09:40:00,45.4,45.43,45.29,45.43,288900.0,20.7125,20.7262,20.6623,20.7262,288900.0
2011-05-26 09:45:00,45.43,45.44,45.36,45.38,255200.0,20.7262,20.7307,20.6942,20.7033,255200.0
2011-05-26 09:50:00,45.38,45.43,45.3,45.31,303400.0,20.7033,20.7262,20.6669,20.6714,303400.0
2011-05-26 09:55:00,45.3,45.41,45.2,45.37,409200.0,20.6669,20.717,20.6212,20.6988,409200.0
2011-05-26 10:00:00,45.38,45.42,45.26,45.41,377700.0,20.7033,20.7216,20.6486,20.717,377700.0
2011-05-26 10:05:00,45.41,45.46,45.3,45.34,241300.0,20.717,20.7398,20.6669,20.6851,241300.0
2011-05-26 10:10:00,45.36,45.42,45.33,45.41,243900.0,20.6942,20.7216,20.6805,20.717,243900.0
2011-05-26 10:15:00,45.41,45.5,45.4,45.48,356100.0,20.717,20.7581,20.7125,20.749,356100.0
2011-05-26 10:20:00,45.48,45.54,45.45,45.5,193900.0,20.749,20.7763,20.7353,20.7581,193900.0
2011-05-26 10:25:00,45.49,45.51,45.45,45.47,100100.0,20.7535,20.7627,20.7353,20.7444,100100.0
2011-05-26 10:30:00,45.47,45.48,45.38,45.42,163600.0,20.7444,20.749,20.7033,20.7216,163600.0
2011-05-26 10:35:00,45.42,45.48,45.37,45.44,148600.0,20.7216,20.749,20.6988,20.7307,148600.0
2011-05-26 10:40:00,45.44,45.44,45.29,45.36,166300.0,20.7307,20.7307,20.6623,20.6942,166300.0
2011-05-26 10:45:00,45.35,45.37,45.27,45.3,91900.0,20.6897,20.6988,20.6532,20.6669,91900.0
2011-05-26 10:50:00,45.3,45.34,45.21,45.25,106000.0,20.6669,20.6851,20.6258,20.644,106000.0
2011-05-26 10:55:00,45.24,45.24,45.18,45.19,99200.0,20.6395,20.6395,20.6121,20.6167,99200.0
2011-05-26 11:00:00,45.2,45.22,45.09,45.12,112200.0,20.6212,20.6304,20.571,20.5847,112200.0
2011-05-26 11:05:00,45.12,45.17,45.06,45.17,112900.0,20.5847,20.6075,20.5574,20.6075,112900.0
2011-05-26 11:10:00,45.16,45.18,45.13,45.15,87900.0,20.603,20.6121,20.5893,20.5984,87900.0
2011-05-26 11:15:00,45.14,45.22,45.11,45.21,56400.0,20.5939,20.6304,20.5802,20.6258,56400.0
2011-05-26 11:20:00,45.21,45.24,45.18,45.21,81300.0,20.6258,20.6395,20.6121,20.6258,81300.0
2011-05-26 11:25:00,45.21,45.3,45.19,45.29,67600.0,20.6258,20.6669,20.6167,20.6623,67600.0
2011-05-26 11:30:00,45.28,45.33,45.25,45.3,111900.0,20.6577,20.6805,20.644,20.6669,111900.0
2011-05-26 11:35:00,45.3,45.33,45.23,45.24,86700.0,20.6669,20.6805,20.6349,20.6395,86700.0
2011-05-26 11:40:00,45.23,45.32,45.23,45.3,45800.0,20.6349,20.676,20.6349,20.6669,45800.0
2011-05-26 11:45:00,45.3,45.37,45.29,45.35,117800.0,20.6669,20.6988,20.6623,20.6897,117800.0
2011-05-26 11:50:00,45.35,45.38,45.26,45.26,29100.0,20.6897,20.7033,20.6486,20.6486,29100.0
2011-05-26 11:55:00,45.26,45.31,45.25,45.3,40300.0,20.6486,20.6714,20.644,20.6669,40300.0
2011-05-26 12:00:00,45.3,45.32,45.29,45.29,35400.0,20.6669,20.676,20.6623,20.6623,35400.0
2011-05-26 12:05:00,45.29,45.3,45.26,45.26,19600.0,20.6623,20.6669,20.6486,20.6486,19600.0
2011-05-26 12:10:00,45.26,45.31,45.24,45.27,42900.0,20.6486,20.6714,20.6395,20.6532,42900.0
2011-05-26 12:15:00,45.27,45.3,45.22,45.27,26600.0,20.6532,20.6669,20.6304,20.6532,26600.0
2011-05-26 12:20:00,45.27,45.33,45.26,45.29,26900.0,20.6532,20.6805,20.6486,20.6623,26900.0
2011-05-26 12:25:00,45.29,45.35,45.28,45.33,22100.0,20.6623,20.6897,20.6577,20.6805,22100.0
2011-05-26 12:30:00,45.34,45.36,45.28,45.28,38100.0,20.6851,20.6942,20.6577,20.6577,38100.0
2011-05-26 12:35:00,45.29,45.35,45.28,45.34,29100.0,20.6623,20.6897,20.6577,20.6851,29100.0
2011-05-26 12:40:00,45.34,45.36,45.29,45.34,44200.0,20.6851,20.6942,20.6623,20.6851,44200.0
2011-05-26 12:45:00,45.34,45.45,45.33,45.44,74300.0,20.6851,20.7353,20.6805,20.7307,74300.0
2011-05-26 12:50:00,45.44,45.45,45.38,45.39,60200.0,20.7307,20.7353,20.7033,20.7079,60200.0
2011-05-26 12:55:00,45.4,45.41,45.38,45.4,27600.0,20.7125,20.717,20.7033,20.7125,27600.0
2011-05-26 13:00:00,45.4,45.44,45.4,45.43,25200.0,20.7125,20.7307,20.7125,20.7262,25200.0
2011-05-26 13:05:00,45.42,45.42,45.36,45.39,25900.0,20.7216,20.7216,20.6942,20.7079,25900.0
2011-05-26 13:10:00,45.38,45.39,45.35,45.36,17100.0,20.7033,20.7079,20.6897,20.6942,17100.0
2011-05-26 13:15:00,45.37,45.45,45.37,45.44,69400.0,20.6988,20.7353,20.6988,20.7307,69400.0
2011-05-26 13:20:00,45.43,45.46,45.43,45.45,64600.0,20.7262,20.7398,20.7262,20.7353,64600.0
2011-05-26 13:25:00,45.45,45.46,45.37,45.39,62600.0,20.7353,20.7398,20.6988,20.7079,62600.0
2011-05-26 13:30:00,45.4,45.4,45.36,45.4,33800.0,20.7125,20.7125,20.6942,20.7125,33800.0
2011-05-26 13:35:00,45.39,45.39,45.35,45.38,47400.0,20.7079,20.7079,20.6897,20.7033,47400.0
2011-05-26 13:40:00,45.39,45.4,45.35,45.39,22800.0,20.7079,20.7125,20.6897,20.7079,22800.0
2011-05-26 13:45:00,45.38,45.4,45.36,45.36,31600.0,20.7033,20.7125,20.6942,20.6942,31600.0
2011-05-26 13:50:00,45.36,45.41,45.32,45.35,53000.0,20.6942,20.717,20.676,20.6897,53000.0
2011-05-26 13:55:00,45.35,45.38,45.33,45.38,19700.0,20.6897,20.7033,20.6805,20.7033,19700.0
2011-05-26 14:00:00,45.38,45.41,45.37,45.41,39300.0,20.7033,20.717,20.6988,20.717,39300.0
2011-05-26 14:05:00,45.41,45.41,45.35,45.36,48500.0,20.717,20.717,20.6897,20.6942,48500.0
2011-05-26 14:10:00,45.37,45.4,45.33,45.4,40500.0,20.6988,20.7125,20.6805,20.7125,40500.0
2011-05-26 14:15:00,45.41,45.42,45.38,45.4,45700.0,20.717,20.7216,20.7033,20.7125,45700.0
2011-05-26 14:20:00,45.39,45.44,45.35,45.42,58700.0,20.7079,20.7307,20.6897,20.7216,58700.0
2011-05-26 14:25:00,45.43,45.47,45.43,45.46,29400.0,20.7262,20.7444,20.7262,20.7398,29400.0
2011-05-26 14:30:00,45.47,45.59,45.47,45.57,178900.0,20.7444,20.7992,20.7444,20.79,178900.0
2011-05-26 14:35:00,45.56,45.59,45.53,45.53,210100.0,20.7855,20.7992,20.7718,20.7718,210100.0
2011-05-26 14:40:00,45.53,45.56,45.51,45.51,121500.0,20.7718,20.7855,20.7627,20.7627,121500.0
2011-05-26 14:45:00,45.51,45.56,45.51,45.56,141700.0,20.7627,20.7855,20.7627,20.7855,141700.0
2011-05-26 14:50:00,45.55,45.56,45.5,45.5,96600.0,20.7809,20.7855,20.7581,20.7581,96600.0
2011-05-26 14:55:00,45.5,45.54,45.5,45.53,69300.0,20.7581,20.7763,20.7581,20.7718,69300.0
2011-05-26 15:00:00,45.53,45.53,45.41,45.41,151900.0,20.7718,20.7718,20.717,20.717,151900.0
2011-05-26 15:05:00,45.41,45.42,45.4,45.42,39300.0,20.717,20.7216,20.7125,20.7216,39300.0
2011-05-26 15:10:00,45.42,45.43,45.39,45.41,65200.0,20.7216,20.7262,20.7079,20.717,65200.0
2011-05-26 15:15:00,45.41,45.44,45.39,45.4,43200.0,20.717,20.7307,20.7079,20.7125,43200.0
2011-05-26 15:20:00,45.39,45.43,45.37,45.42,42400.0,20.7079,20.7262,20.6988,20.7216,42400.0
2011-05-26 15:25:00,45.43,45.5,45.42,45.45,60900.0,20.7262,20.7581,20.7216,20.7353,60900.0
2011-05-26 15:30:00,45.46,45.47,45.41,45.44,50500.0,20.7398,20.7444,20.717,20.7307,50500.0
2011-05-26 15:35:00,45.44,45.46,45.41,45.46,43300.0,20.7307,20.7398,20.717,20.7398,43300.0
2011-05-26 15:40:00,45.46,45.48,45.42,45.42,85800.0,20.7398,20.749,20.7216,20.7216,85800.0
2011-05-26 15:45:00,45.43,45.45,45.36,45.38,119800.0,20.7262,20.7353,20.6942,20.7033,119800.0
2011-05-26 15:50:00,45.38,45.4,45.38,45.38,134500.0,20.7033,20.7125,20.7033,20.7033,134500.0
2011-05-26 15:55:00,45.38,45.39,45.34,45.38,250800.0,20.7033,20.7079,20.6851,20.7033,250800.0
2011-05-27 09:30:00,45.53,45.57,45.47,45.49,216600.0,20.7718,20.79,20.7444,20.7535,216600.0
2011-05-27 09:35:00,45.49,45.56,45.48,45.5,118000.0,20.7535,20.7855,20.749,20.7581,118000.0
2011-05-27 09:40:00,45.5,45.59,45.47,45.59,91400.0,20.7581,20.7992,20.7444,20.7992,91400.0
2011-05-27 09:45:00,45.59,45.61,45.53,45.58,211900.0,20.7992,20.8083,20.7718,20.7946,211900.0
2011-05-27 09:50:00,45.58,45.58,45.52,45.58,61100.0,20.7946,20.7946,20.7672,20.7946,61100.0
2011-05-27 09:55:00,45.57,45.62,45.56,45.59,42400.0,20.79,20.8128,20.7855,20.7992,42400.0
2011-05-27 10:00:00,45.59,45.62,45.45,45.5,96500.0,20.7992,20.8128,20.7353,20.7581,96500.0
2011-05-27 10:05:00,45.49,45.57,45.48,45.5,82100.0,20.7535,20.79,20.749,20.7581,82100.0
2011-05-27 10:10:00,45.51,45.55,45.45,45.45,76500.0,20.7627,20.7809,20.7353,20.7353,76500.0
2011-05-27 10:15:00,45.46,45.58,45.45,45.58,62800.0,20.7398,20.7946,20.7353,20.7946,62800.0
2011-05-27 10:20:00,45.57,45.57,45.41,45.42,117500.0,20.79,20.79,20.717,20.7216,117500.0
2011-05-27 10:25:00,45.43,45.48,45.4,45.48,97600.0,20.7262,20.749,20.7125,20.749,97600.0
2011-05-27 10:30:00,45.49,45.53,45.48,45.51,63000.0,20.7535,20.7718,20.749,20.7627,63000.0
2011-05-27 10:35:00,45.51,45.53,45.48,45.48,93500.0,20.7627,20.7718,20.749,20.749,93500.0
2011-05-27 10:40:00,45.48,45.53,45.48,45.53,24000.0,20.749,20.7718,20.749,20.7718,24000.0
2011-05-27 10:45:00,45.53,45.57,45.51,45.56,46400.0,20.7718,20.79,20.7627,20.7855,46400.0
2011-05-27 10:50:00,45.57,45.61,45.54,45.6,54400.0,20.79,20.8083,20.7763,20.8037,54400.0
2011-05-27 10:55:00,45.6,45.63,45.57,45.57,82000.0,20.8037,20.8174,20.79,20.79,82000.0
2011-05-27 11:00:00,45.57,45.68,45.57,45.66,43800.0,20.79,20.8402,20.79,20.8311,43800.0
2011-05-27 11:05:00,45.66,45.67,45.6,45.6,49100.0,20.8311,20.8357,20.8037,20.8037,49100.0
2011-05-27 11:10:00,45.61,45.63,45.53,45.55,81200.0,20.8083,20.8174,20.7718,20.7809,81200.0
2011-05-27 11:15:00,45.54,45.6,45.54,45.59,36000.0,20.7763,20.8037,20.7763,20.7992,36000.0
2011-05-27 11:20:00,45.59,45.62,45.57,45.57,34300.0,20.7992,20.8128,20.79,20.79,34300.0
2011-05-27 11:25:00,45.57,45.6,45.53,45.56,32100.0,20.79,20.8037,20.7718,20.7855,32100.0
2011-05-27 11:30:00,45.56,45.56,45.47,45.47,47800.0,20.7855,20.7855,20.7444,20.7444,47800.0
2011-05-27 11:35:00,45.47,45.51,45.44,45.5,45700.0,20.7444,20.7627,20.7307,20.7581,45700.0
2011-05-27 11:40:00,45.52,45.58,45.51,45.58,38800.0,20.7672,20.7946,20.7627,20.7946,38800.0
2011-05-27 11:45:00,45.58,45.64,45.56,45.61,124500.0,20.7946,20.822,20.7855,20.8083,124500.0
2011-05-27 11:50:00,45.62,45.67,45.62,45.67,45900.0,20.8128,20.8357,20.8128,20.8357,45900.0
2011-05-27 11:55:00,45.68,45.69,45.65,45.68,62700.0,20.8402,20.8448,20.8265,20.8402,62700.0
2011-05-27 12:00:00,45.67,45.67,45.59,45.62,102400.0,20.8357,20.8357,20.7992,20.8128,102400.0
2011-05-27 12:05:00,45.62,45.64,45.6,45.62,44400.0,20.8128,20.822,20.8037,20.8128,44400.0
2011-05-27 12:10:00,45.62,45.65,45.61,45.62,32000.0,20.8128,20.8265,20.8083,20.8128,32000.0
2011-05-27 12:15:00,45.62,45.65,45.61,45.64,23100.0,20.8128,20.8265,20.8083,20.822,23100.0
2011-05-27 12:20:00,45.64,45.68,45.63,45.67,38200.0,20.822,20.8402,20.8174,20.8357,38200.0
2011-05-27 12:25:00,45.67,45.67,45.63,45.66,25100.0,20.8357,20.8357,20.8174,20.8311,25100.0
2011-05-27 12:30:00,45.66,45.68,45.66,45.68,18200.0,20.8311,20.8402,20.8311,20.8402,18200.0
2011-05-27 12:35:00,45.68,45.73,45.66,45.73,92500.0,20.8402,20.863,20.8311,20.863,92500.0
2011-05-27 12:40:00,45.72,45.74,45.54,45.74,66400.0,20.8585,20.8676,20.7763,20.8676,66400.0
2011-05-27 12:45:00,45.73,45.75,45.71,45.75,41000.0,20.863,20.8722,20.8539,20.8722,41000.0
2011-05-27 12:50:00,45.75,45.76,45.69,45.69,47900.0,20.8722,20.8767,20.8448,20.8448,47900.0
2011-05-27 12:55:00,45.7,45.7,45.65,45.68,50100.0,20.8493,20.8493,20.8265,20.8402,50100.0
2011-05-27 13:00:00,45.68,45.68,45.63,45.67,30700.0,20.8402,20.8402,20.8174,20.8357,30700.0
2011-05-27 13:05:00,45.67,45.69,45.66,45.67,32000.0,20.8357,20.8448,20.8311,20.8357,32000.0
2011-05-27 13:10:00,45.67,45.71,45.67,45.7,52600.0,20.8357,20.8539,20.8357,20.8493,52600.0
2011-05-27 13:15:00,45.7,45.72,45.65,45.66,74300.0,20.8493,20.8585,20.8265,20.8311,74300.0
2011-05-27 13:20:00,45.66,45.66,45.61,45.62,30000.0,20.8311,20.8311,20.8083,20.8128,30000.0
2011-05-27 13:25:00,45.62,45.67,45.62,45.67,75200.0,20.8128,20.8357,20.8128,20.8357,75200.0
2011-05-27 13:30:00,45.67,45.69,45.62,45.63,48200.0,20.8357,20.8448,20.8128,20.8174,48200.0
2011-05-27 13:35:00,45.63,45.64,45.59,45.6,73500.0,20.8174,20.822,20.7992,20.8037,73500.0
2011-05-27 13:40:00,45.6,45.61,45.55,45.57,80400.0,20.8037,20.8083,20.7809,20.79,80400.0
2011-05-27 13:45:00,45.57,45.62,45.56,45.6,62900.0,20.79,20.8128,20.7855,20.8037,62900.0
2011-05-27 13:50:00,45.6,45.62,45.57,45.61,30800.0,20.8037,20.8128,20.79,20.8083,30800.0
2011-05-27 13:55:00,45.62,45.62,45.59,45.6,62500.0,20.8128,20.8128,20.7992,20.8037,62500.0
2011-05-27 14:00:00,45.59,45.61,45.59,45.6,41100.0,20.7992,20.8083,20.7992,20.8037,41100.0
2011-05-27 14:05:00,45.6,45.61,45.58,45.59,42000.0,20.8037,20.8083,20.7946,20.7992,42000.0
2011-05-27 14:10:00,45.59,45.6,45.54,45.55,40500.0,20.7992,20.8037,20.7763,20.7809,40500.0
2011-05-27 14:15:00,45.54,45.55,45.52,45.52,9500.0,20.7763,20.7809,20.7672,20.7672,9500.0
2011-05-27 14:20:00,45.52,45.52,45.5,45.51,26600.0,20.7672,20.7672,20.7581,20.7627,26600.0
2011-05-27 14:25:00,45.51,45.54,45.51,45.54,15000.0,20.7627,20.7763,20.7627,20.7763,15000.0
2011-05-27 14:30:00,45.54,45.6,45.53,45.6,40200.0,20.7763,20.8037,20.7718,20.8037,40200.0
2011-05-27 14:35:00,45.6,45.62,45.59,45.6,30800.0,20.8037,20.8128,20.7992,20.8037,30800.0
2011-05-27 14:40:00,45.61,45.63,45.55,45.55,19000.0,20.8083,20.8174,20.7809,20.7809,19000.0
2011-05-27 14:45:00,45.56,45.56,45.51,45.51,27700.0,20.7855,20.7855,20.7627,20.7627,27700.0
2011-05-27 14:50:00,45.51,45.52,45.51,45.51,8000.0,20.7627,20.7672,20.7627,20.7627,8000.0
2011-05-27 14:55:00,45.51,45.52,45.51,45.52,5200.0,20.7627,20.7672,20.7627,20.7672,5200.0
2011-05-27 15:00:00,45.51,45.52,45.5,45.52,29600.0,20.7627,20.7672,20.7581,20.7672,29600.0
2011-05-27 15:05:00,45.51,45.52,45.51,45.52,13200.0,20.7627,20.7672,20.7627,20.7672,13200.0
2011-05-27 15:10:00,45.52,45.55,45.52,45.55,15300.0,20.7672,20.7809,20.7672,20.7809,15300.0
2011-05-27 15:15:00,45.54,45.59,45.54,45.59,34100.0,20.7763,20.7992,20.7763,20.7992,34100.0
2011-05-27 15:20:00,45.6,45.6,45.55,45.55,43400.0,20.8037,20.8037,20.7809,20.7809,43400.0
2011-05-27 15:25:00,45.56,45.56,45.53,45.56,48000.0,20.7855,20.7855,20.7718,20.7855,48000.0
2011-05-27 15:30:00,45.56,45.58,45.54,45.57,24300.0,20.7855,20.7946,20.7763,20.79,24300.0
2011-05-27 15:35:00,45.58,45.61,45.55,45.56,41500.0,20.7946,20.8083,20.7809,20.7855,41500.0
2011-05-27 15:40:00,45.55,45.58,45.53,45.55,48400.0,20.7809,20.7946,20.7718,20.7809,48400.0
2011-05-27 15:45:00,45.55,45.56,45.52,45.52,98000.0,20.7809,20.7855,20.7672,20.7672,98000.0
2011-05-27 15:50:00,45.52,45.53,45.52,45.52,80600.0,20.7672,20.7718,20.7672,20.7672,80600.0
2011-05-27 15:55:00,45.53,45.54,45.52,45.53,132200.0,20.7718,20.7763,20.7672,20.7718,132200.0
2011-05-31 09:30:00,46.47,46.51,46.35,46.51,545500.0,21.2006,21.2189,21.1459,21.2189,545500.0
2011-05-31 09:35:00,46.51,46.51,46.46,46.5,332400.0,21.2189,21.2189,21.1961,21.2143,332400.0
2011-05-31 09:40:00,46.5,46.53,46.4,46.42,267700.0,21.2143,21.228,21.1687,21.1778,267700.0
2011-05-31 09:45:00,46.41,46.48,46.39,46.45,132300.0,21.1733,21.2052,21.1641,21.1915,132300.0
2011-05-31 09:50:00,46.45,46.5,46.45,46.49,175300.0,21.1915,21.2143,21.1915,21.2098,175300.0
2011-05-31 09:55:00,46.49,46.5,46.44,46.46,262600.0,21.2098,21.2143,21.1869,21.1961,262600.0
2011-05-31 10:00:00,46.45,46.46,46.36,46.37,228300.0,21.1915,21.1961,21.1504,21.155,228300.0
2011-05-31 10:05:00,46.37,46.42,46.37,46.41,73900.0,21.155,21.1778,21.155,21.1733,73900.0
2011-05-31 10:10:00,46.41,46.47,46.37,46.37,179600.0,21.1733,21.2006,21.155,21.155,179600.0
2011-05-31 10:15:00,46.38,46.4,46.33,46.34,108600.0,21.1596,21.1687,21.1368,21.1413,108600.0
2011-05-31 10:20:00,46.35,46.35,46.15,46.18,98900.0,21.1459,21.1459,21.0546,21.0683,98900.0
2011-05-31 10:25:00,46.18,46.28,46.13,46.26,89200.0,21.0683,21.1139,21.0455,21.1048,89200.0
2011-05-31 10:30:00,46.27,46.27,46.18,46.23,86500.0,21.1094,21.1094,21.0683,21.0911,86500.0
2011-05-31 10:35:00,46.22,46.27,46.18,46.26,106900.0,21.0866,21.1094,21.0683,21.1048,106900.0
2011-05-31 10:40:00,46.26,46.35,46.23,46.35,52200.0,21.1048,21.1459,21.0911,21.1459,52200.0
2011-05-31 10:45:00,46.35,46.38,46.32,46.34,59800.0,21.1459,21.1596,21.1322,21.1413,59800.0
2011-05-31 10:50:00,46.34,46.38,46.2,46.25,157500.0,21.1413,21.1596,21.0775,21.1003,157500.0
2011-05-31 10:55:00,46.24,46.27,46.14,46.14,87300.0,21.0957,21.1094,21.0501,21.0501,87300.0
2011-05-31 11:00:00,46.14,46.17,46.12,46.15,120000.0,21.0501,21.0638,21.041,21.0546,120000.0
2011-05-31 11:05:00,46.15,46.21,46.13,46.18,42000.0,21.0546,21.082,21.0455,21.0683,42000.0
2011-05-31 11:10:00,46.17,46.29,46.16,46.27,97200.0,21.0638,21.1185,21.0592,21.1094,97200.0
2011-05-31 11:15:00,46.27,46.27,46.24,46.24,91300.0,21.1094,21.1094,21.0957,21.0957,91300.0
2011-05-31 11:20:00,46.24,46.29,46.22,46.29,61000.0,21.0957,21.1185,21.0866,21.1185,61000.0
2011-05-31 11:25:00,46.29,46.29,46.12,46.12,121100.0,21.1185,21.1185,21.041,21.041,121100.0
2011-05-31 11:30:00,46.12,46.15,46.05,46.13,166300.0,21.041,21.0546,21.009,21.0455,166300.0
2011-05-31 11:35:00,46.13,46.21,46.1,46.1,50900.0,21.0455,21.082,21.0318,21.0318,50900.0
2011-05-31 11:40:00,46.1,46.14,46.09,46.12,17700.0,21.0318,21.0501,21.0273,21.041,17700.0
2011-05-31 11:45:00,46.11,46.13,46.06,46.08,143700.0,21.0364,21.0455,21.0136,21.0227,143700.0
2011-05-31 11:50:00,46.09,46.09,46.02,46.03,49900.0,21.0273,21.0273,20.9953,20.9999,49900.0
2011-05-31 11:55:00,46.03,46.04,45.95,45.97,45600.0,20.9999,21.0045,20.9634,20.9725,45600.0
2011-05-31 12:00:00,45.98,45.98,45.91,45.93,45400.0,20.9771,20.9771,20.9451,20.9543,45400.0
2011-05-31 12:05:00,45.93,45.98,45.93,45.98,42000.0,20.9543,20.9771,20.9543,20.9771,42000.0
2011-05-31 12:10:00,45.98,46.03,45.93,45.97,98000.0,20.9771,20.9999,20.9543,20.9725,98000.0
2011-05-31 12:15:00,45.96,45.96,45.87,45.91,45700.0,20.968,20.968,20.9269,20.9451,45700.0
2011-05-31 12:20:00,45.91,45.93,45.86,45.9,48000.0,20.9451,20.9543,20.9223,20.9406,48000.0
2011-05-31 12:25:00,45.9,45.96,45.9,45.96,51700.0,20.9406,20.968,20.9406,20.968,51700.0
2011-05-31 12:30:00,45.96,45.97,45.89,45.93,85300.0,20.968,20.9725,20.936,20.9543,85300.0
2011-05-31 12:35:00,45.93,45.97,45.91,45.97,61300.0,20.9543,20.9725,20.9451,20.9725,61300.0
2011-05-31 12:40:00,45.97,46.05,45.96,46.03,86400.0,20.9725,21.009,20.968,20.9999,86400.0
2011-05-31 12:45:00,46.03,46.14,46.03,46.13,84300.0,20.9999,21.0501,20.9999,21.0455,84300.0
2011-05-31 12:50:00,46.13,46.18,46.09,46.16,64100.0,21.0455,21.0683,21.0273,21.0592,64100.0
2011-05-31 12:55:00,46.15,46.16,46.08,46.09,29900.0,21.0546,21.0592,21.0227,21.0273,29900.0
2011-05-31 13:00:00,46.08,46.14,46.05,46.1,43000.0,21.0227,21.0501,21.009,21.0318,43000.0
2011-05-31 13:05:00,46.09,46.1,46.06,46.07,23300.0,21.0273,21.0318,21.0136,21.0181,23300.0
2011-05-31 13:10:00,46.07,46.07,46.05,46.07,16300.0,21.0181,21.0181,21.009,21.0181,16300.0
2011-05-31 13:15:00,46.07,46.1,46.03,46.07,34300.0,21.0181,21.0318,20.9999,21.0181,34300.0
2011-05-31 13:20:00,46.08,46.11,46.05,46.08,14900.0,21.0227,21.0364,21.009,21.0227,14900.0
2011-05-31 13:25:00,46.09,46.09,46.04,46.04,24000.0,21.0273,21.0273,21.0045,21.0045,24000.0
2011-05-31 13:30:00,46.04,46.06,46.03,46.05,12900.0,21.0045,21.0136,20.9999,21.009,12900.0
2011-05-31 13:35:00,46.05,46.07,46.03,46.04,11300.0,21.009,21.0181,20.9999,21.0045,11300.0
2011-05-31 13:40:00,46.03,46.07,46.01,46.07,44900.0,20.9999,21.0181,20.9908,21.0181,44900.0
2011-05-31 13:45:00,46.08,46.15,46.07,46.07,61800.0,21.0227,21.0546,21.0181,21.0181,61800.0
2011-05-31 13:50:00,46.07,46.16,46.07,46.14,27200.0,21.0181,21.0592,21.0181,21.0501,27200.0
2011-05-31 13:55:00,46.14,46.22,46.14,46.21,81900.0,21.0501,21.0866,21.0501,21.082,81900.0
2011-05-31 14:00:00,46.21,46.22,46.2,46.22,94100.0,21.082,21.0866,21.0775,21.0866,94100.0
2011-05-31 14:05:00,46.22,46.24,46.21,46.23,64200.0,21.0866,21.0957,21.082,21.0911,64200.0
2011-05-31 14:10:00,46.25,46.26,46.21,46.21,52600.0,21.1003,21.1048,21.082,21.082,52600.0
2011-05-31 14:15:00,46.2,46.27,46.18,46.2,52800.0,21.0775,21.1094,21.0683,21.0775,52800.0
2011-05-31 14:20:00,46.2,46.21,46.14,46.17,21000.0,21.0775,21.082,21.0501,21.0638,21000.0
2011-05-31 14:25:00,46.16,46.19,46.12,46.12,84500.0,21.0592,21.0729,21.041,21.041,84500.0
2011-05-31 14:30:00,46.12,46.14,46.08,46.14,34800.0,21.041,21.0501,21.0227,21.0501,34800.0
2011-05-31 14:35:00,46.14,46.16,46.09,46.13,118700.0,21.0501,21.0592,21.0273,21.0455,118700.0
2011-05-31 14:40:00,46.13,46.18,46.12,46.12,22100.0,21.0455,21.0683,21.041,21.041,22100.0
2011-05-31 14:45:00,46.12,46.13,46.04,46.04,28900.0,21.041,21.0455,21.0045,21.0045,28900.0
2011-05-31 14:50:00,46.04,46.13,46.04,46.1,33100.0,21.0045,21.0455,21.0045,21.0318,33100.0
2011-05-31 14:55:00,46.11,46.11,46.07,46.11,35400.0,21.0364,21.0364,21.0181,21.0364,35400.0
2011-05-31 15:00:00,46.1,46.1,46.03,46.06,41000.0,21.0318,21.0318,20.9999,21.0136,41000.0
2011-05-31 15:05:00,46.06,46.1,46.06,46.1,51700.0,21.0136,21.0318,21.0136,21.0318,51700.0
2011-05-31 15:10:00,46.1,46.1,46.01,46.05,49700.0,21.0318,21.0318,20.9908,21.009,49700.0
2011-05-31 15:15:00,46.06,46.12,46.05,46.1,37900.0,21.0136,21.041,21.009,21.0318,37900.0
2011-05-31 15:20:00,46.09,46.15,46.06,46.14,90200.0,21.0273,21.0546,21.0136,21.0501,90200.0
2011-05-31 15:25:00,46.14,46.14,46.07,46.07,80700.0,21.0501,21.0501,21.0181,21.0181,80700.0
2011-05-31 15:30:00,46.07,46.11,46.03,46.11,100300.0,21.0181,21.0364,20.9999,21.0364,100300.0
2011-05-31 15:35:00,46.11,46.11,46.04,46.05,86100.0,21.0364,21.0364,21.0045,21.009,86100.0
2011-05-31 15:40:00,46.05,46.16,46.04,46.16,165800.0,21.009,21.0592,21.0045,21.0592,165800.0
2011-05-31 15:45:00,46.15,46.15,46.11,46.12,196100.0,21.0546,21.0546,21.0364,21.041,196100.0
2011-05-31 15:50:00,46.12,46.12,46.09,46.11,209700.0,21.041,21.041,21.0273,21.0364,209700.0
2011-05-31 15:55:00,46.12,46.23,46.09,46.21,726200.0,21.041,21.0911,21.0273,21.082,726200.0
2011-06-01 09:30:00,46.16,46.21,46.13,46.19,141300.0,21.0592,21.082,21.0455,21.0729,141300.0
2011-06-01 09:35:00,46.19,46.26,46.16,46.21,139300.0,21.0729,21.1048,21.0592,21.082,139300.0
2011-06-01 09:40:00,46.21,46.29,46.2,46.21,85700.0,21.082,21.1185,21.0775,21.082,85700.0
2011-06-01 09:45:00,46.22,46.26,46.21,46.21,115400.0,21.0866,21.1048,21.082,21.082,115400.0
2011-06-01 09:50:00,46.21,46.22,46.13,46.17,65000.0,21.082,21.0866,21.0455,21.0638,65000.0
2011-06-01 09:55:00,46.16,46.19,46.05,46.05,78500.0,21.0592,21.0729,21.009,21.009,78500.0
2011-06-01 10:00:00,46.05,46.07,45.93,46.01,215800.0,21.009,21.0181,20.9543,20.9908,215800.0
2011-06-01 10:05:00,46.0,46.07,45.97,46.01,92100.0,20.9862,21.0181,20.9725,20.9908,92100.0
2011-06-01 10:10:00,46.0,46.0,45.86,45.88,116000.0,20.9862,20.9862,20.9223,20.9315,116000.0
2011-06-01 10:15:00,45.89,45.9,45.8,45.86,105200.0,20.936,20.9406,20.895,20.9223,105200.0
2011-06-01 10:20:00,45.86,45.88,45.82,45.83,77100.0,20.9223,20.9315,20.9041,20.9086,77100.0
2011-06-01 10:25:00,45.83,45.86,45.76,45.83,102700.0,20.9086,20.9223,20.8767,20.9086,102700.0
2011-06-01 10:30:00,45.82,45.87,45.78,45.82,59400.0,20.9041,20.9269,20.8858,20.9041,59400.0
2011-06-01 10:35:00,45.82,45.85,45.76,45.78,36700.0,20.9041,20.9178,20.8767,20.8858,36700.0
2011-06-01 10:40:00,45.78,45.82,45.73,45.76,57300.0,20.8858,20.9041,20.863,20.8767,57300.0
2011-06-01 10:45:00,45.76,45.79,45.7,45.7,83600.0,20.8767,20.8904,20.8493,20.8493,83600.0
2011-06-01 10:50:00,45.7,45.72,45.6,45.65,86700.0,20.8493,20.8585,20.8037,20.8265,86700.0
2011-06-01 10:55:00,45.66,45.78,45.61,45.78,93900.0,20.8311,20.8858,20.8083,20.8858,93900.0
2011-06-01 11:00:00,45.79,45.82,45.77,45.78,83600.0,20.8904,20.9041,20.8813,20.8858,83600.0
2011-06-01 11:05:00,45.78,45.83,45.77,45.82,59600.0,20.8858,20.9086,20.8813,20.9041,59600.0
2011-06-01 11:10:00,45.82,45.83,45.77,45.82,77400.0,20.9041,20.9086,20.8813,20.9041,77400.0
2011-06-01 11:15:00,45.83,45.85,45.8,45.83,27400.0,20.9086,20.9178,20.895,20.9086,27400.0
2011-06-01 11:20:00,45.83,45.88,45.83,45.87,42000.0,20.9086,20.9315,20.9086,20.9269,42000.0
2011-06-01 11:25:00,45.87,46.11,45.87,46.08,141900.0,20.9269,21.0364,20.9269,21.0227,141900.0
2011-06-01 11:30:00,46.09,46.09,45.95,45.96,83000.0,21.0273,21.0273,20.9634,20.968,83000.0
2011-06-01 11:35:00,45.97,45.97,45.79,45.79,56600.0,20.9725,20.9725,20.8904,20.8904,56600.0
2011-06-01 11:40:00,45.8,45.8,45.77,45.78,49700.0,20.895,20.895,20.8813,20.8858,49700.0
2011-06-01 11:45:00,45.79,45.8,45.77,45.79,50900.0,20.8904,20.895,20.8813,20.8904,50900.0
2011-06-01 11:50:00,45.79,45.8,45.74,45.75,37100.0,20.8904,20.895,20.8676,20.8722,37100.0
2011-06-01 11:55:00,45.76,45.8,45.76,45.79,28900.0,20.8767,20.895,20.8767,20.8904,28900.0
2011-06-01 12:00:00,45.78,45.8,45.72,45.72,24400.0,20.8858,20.895,20.8585,20.8585,24400.0
2011-06-01 12:05:00,45.72,45.72,45.59,45.6,70700.0,20.8585,20.8585,20.7992,20.8037,70700.0
2011-06-01 12:10:00,45.61,45.61,45.5,45.51,109800.0,20.8083,20.8083,20.7581,20.7627,109800.0
2011-06-01 12:15:00,45.51,45.58,45.51,45.56,44000.0,20.7627,20.7946,20.7627,20.7855,44000.0
2011-06-01 12:20:00,45.56,45.58,45.51,45.56,44800.0,20.7855,20.7946,20.7627,20.7855,44800.0
2011-06-01 12:25:00,45.56,45.56,45.52,45.52,30400.0,20.7855,20.7855,20.7672,20.7672,30400.0
2011-06-01 12:30:00,45.52,45.57,45.51,45.56,24800.0,20.7672,20.79,20.7627,20.7855,24800.0
2011-06-01 12:35:00,45.56,45.61,45.55,45.6,67400.0,20.7855,20.8083,20.7809,20.8037,67400.0
2011-06-01 12:40:00,45.6,45.61,45.54,45.58,31500.0,20.8037,20.8083,20.7763,20.7946,31500.0
2011-06-01 12:45:00,45.58,45.59,45.55,45.57,14600.0,20.7946,20.7992,20.7809,20.79,14600.0
2011-06-01 12:50:00,45.57,45.58,45.54,45.54,36200.0,20.79,20.7946,20.7763,20.7763,36200.0
2011-06-01 12:55:00,45.55,45.55,45.51,45.54,34200.0,20.7809,20.7809,20.7627,20.7763,34200.0
2011-06-01 13:00:00,45.53,45.57,45.52,45.56,51000.0,20.7718,20.79,20.7672,20.7855,51000.0
2011-06-01 13:05:00,45.55,45.55,45.51,45.52,19000.0,20.7809,20.7809,20.7627,20.7672,19000.0
2011-06-01 13:10:00,45.51,45.52,45.45,45.47,121400.0,20.7627,20.7672,20.7353,20.7444,121400.0
2011-06-01 13:15:00,45.47,45.51,45.42,45.48,76400.0,20.7444,20.7627,20.7216,20.749,76400.0
2011-06-01 13:20:00,45.49,45.51,45.44,45.47,36400.0,20.7535,20.7627,20.7307,20.7444,36400.0
2011-06-01 13:25:00,45.48,45.48,45.36,45.37,60700.0,20.749,20.749,20.6942,20.6988,60700.0
2011-06-01 13:30:00,45.36,45.4,45.32,45.38,58900.0,20.6942,20.7125,20.676,20.7033,58900.0
2011-06-01 13:35:00,45.38,45.45,45.35,45.44,31900.0,20.7033,20.7353,20.6897,20.7307,31900.0
2011-06-01 13:40:00,45.45,45.55,45.44,45.55,38900.0,20.7353,20.7809,20.7307,20.7809,38900.0
2011-06-01 13:45:00,45.55,45.55,45.48,45.5,49000.0,20.7809,20.7809,20.749,20.7581,49000.0
2011-06-01 13:50:00,45.5,45.53,45.42,45.43,70400.0,20.7581,20.7718,20.7216,20.7262,70400.0
2011-06-01 13:55:00,45.44,45.53,45.41,45.52,147000.0,20.7307,20.7718,20.717,20.7672,147000.0
2011-06-01 14:00:00,45.52,45.54,45.47,45.52,30400.0,20.7672,20.7763,20.7444,20.7672,30400.0
2011-06-01 14:05:00,45.52,45.54,45.47,45.5,34900.0,20.7672,20.7763,20.7444,20.7581,34900.0
2011-06-01 14:10:00,45.5,45.53,45.44,45.47,36800.0,20.7581,20.7718,20.7307,20.7444,36800.0
2011-06-01 14:15:00,45.48,45.48,45.42,45.43,55100.0,20.749,20.749,20.7216,20.7262,55100.0
2011-06-01 14:20:00,45.44,45.47,45.42,45.46,33000.0,20.7307,20.7444,20.7216,20.7398,33000.0
2011-06-01 14:25:00,45.47,45.47,45.35,45.36,89800.0,20.7444,20.7444,20.6897,20.6942,89800.0
2011-06-01 14:30:00,45.36,45.36,45.29,45.33,109100.0,20.6942,20.6942,20.6623,20.6805,109100.0
2011-06-01 14:35:00,45.32,45.38,45.3,45.36,40300.0,20.676,20.7033,20.6669,20.6942,40300.0
2011-06-01 14:40:00,45.36,45.36,45.28,45.32,46200.0,20.6942,20.6942,20.6577,20.676,46200.0
2011-06-01 14:45:00,45.33,45.37,45.3,45.33,73400.0,20.6805,20.6988,20.6669,20.6805,73400.0
2011-06-01 14:50:00,45.32,45.42,45.3,45.42,42800.0,20.676,20.7216,20.6669,20.7216,42800.0
2011-06-01 14:55:00,45.41,45.47,45.39,45.46,49400.0,20.717,20.7444,20.7079,20.7398,49400.0
2011-06-01 15:00:00,45.46,45.51,45.42,45.47,61500.0,20.7398,20.7627,20.7216,20.7444,61500.0
2011-06-01 15:05:00,45.47,45.53,45.46,45.47,57700.0,20.7444,20.7718,20.7398,20.7444,57700.0
2011-06-01 15:10:00,45.47,45.51,45.42,45.43,56900.0,20.7444,20.7627,20.7216,20.7262,56900.0
2011-06-01 15:15:00,45.42,45.45,45.36,45.42,125600.0,20.7216,20.7353,20.6942,20.7216,125600.0
2011-06-01 15:20:00,45.42,45.43,45.37,45.38,153200.0,20.7216,20.7262,20.6988,20.7033,153200.0
2011-06-01 15:25:00,45.39,45.44,45.36,45.44,70000.0,20.7079,20.7307,20.6942,20.7307,70000.0
2011-06-01 15:30:00,45.44,45.47,45.4,45.46,45800.0,20.7307,20.7444,20.7125,20.7398,45800.0
2011-06-01 15:35:00,45.46,45.46,45.4,45.4,56300.0,20.7398,20.7398,20.7125,20.7125,56300.0
2011-06-01 15:40:00,45.4,45.41,45.31,45.31,77200.0,20.7125,20.717,20.6714,20.6714,77200.0
2011-06-01 15:45:00,45.31,45.34,45.27,45.27,245700.0,20.6714,20.6851,20.6532,20.6532,245700.0
2011-06-01 15:50:00,45.27,45.32,45.25,45.32,166200.0,20.6532,20.676,20.644,20.676,166200.0
2011-06-01 15:55:00,45.32,45.34,45.31,45.33,144800.0,20.676,20.6851,20.6714,20.6805,144800.0
2011-06-02 09:30:00,45.18,45.38,45.16,45.38,121400.0,20.6121,20.7033,20.603,20.7033,121400.0
2011-06-02 09:35:00,45.39,45.41,45.21,45.26,118100.0,20.7079,20.717,20.6258,20.6486,118100.0
2011-06-02 09:40:00,45.27,45.28,45.07,45.12,59500.0,20.6532,20.6577,20.5619,20.5847,59500.0
2011-06-02 09:45:00,45.12,45.17,44.97,45.1,134100.0,20.5847,20.6075,20.5163,20.5756,134100.0
2011-06-02 09:50:00,45.09,45.25,45.08,45.17,171400.0,20.571,20.644,20.5665,20.6075,171400.0
2011-06-02 09:55:00,45.19,45.28,45.17,45.24,51900.0,20.6167,20.6577,20.6075,20.6395,51900.0
2011-06-02 10:00:00,45.25,45.3,45.12,45.21,89300.0,20.644,20.6669,20.5847,20.6258,89300.0
2011-06-02 10:05:00,45.21,45.33,45.19,45.27,128400.0,20.6258,20.6805,20.6167,20.6532,128400.0
2011-06-02 10:10:00,45.27,45.39,45.27,45.36,110200.0,20.6532,20.7079,20.6532,20.6942,110200.0
2011-06-02 10:15:00,45.36,45.36,45.19,45.22,74400.0,20.6942,20.6942,20.6167,20.6304,74400.0
2011-06-02 10:20:00,45.23,45.26,45.17,45.18,210000.0,20.6349,20.6486,20.6075,20.6121,210000.0
2011-06-02 10:25:00,45.17,45.19,45.08,45.11,44600.0,20.6075,20.6167,20.5665,20.5802,44600.0
2011-06-02 10:30:00,45.12,45.23,45.11,45.23,55400.0,20.5847,20.6349,20.5802,20.6349,55400.0
2011-06-02 10:35:00,45.23,45.29,45.19,45.23,39700.0,20.6349,20.6623,20.6167,20.6349,39700.0
2011-06-02 10:40:00,45.24,45.25,45.08,45.17,76400.0,20.6395,20.644,20.5665,20.6075,76400.0
2011-06-02 10:45:00,45.16,45.17,45.13,45.14,36000.0,20.603,20.6075,20.5893,20.5939,36000.0
2011-06-02 10:50:00,45.14,45.14,45.07,45.1,33000.0,20.5939,20.5939,20.5619,20.5756,33000.0
2011-06-02 10:55:00,45.1,45.11,44.96,44.97,77300.0,20.5756,20.5802,20.5117,20.5163,77300.0
2011-06-02 11:00:00,44.97,45.01,44.92,44.97,49400.0,20.5163,20.5345,20.4935,20.5163,49400.0
2011-06-02 11:05:00,44.97,44.98,44.88,44.93,62300.0,20.5163,20.5209,20.4752,20.498,62300.0
2011-06-02 11:10:00,44.93,44.96,44.82,44.93,80400.0,20.498,20.5117,20.4479,20.498,80400.0
2011-06-02 11:15:00,44.92,44.93,44.81,44.85,66200.0,20.4935,20.498,20.4433,20.4616,66200.0
2011-06-02 11:20:00,44.84,44.87,44.81,44.83,66300.0,20.457,20.4707,20.4433,20.4524,66300.0
2011-06-02 11:25:00,44.84,44.85,44.68,44.7,115900.0,20.457,20.4616,20.384,20.3931,115900.0
2011-06-02 11:30:00,44.71,44.73,44.6,44.61,100300.0,20.3977,20.4068,20.3475,20.3521,100300.0
2011-06-02 11:35:00,44.62,44.64,44.54,44.54,70400.0,20.3566,20.3657,20.3201,20.3201,70400.0
2011-06-02 11:40:00,44.54,44.65,44.5,44.65,69400.0,20.3201,20.3703,20.3019,20.3703,69400.0
2011-06-02 11:45:00,44.65,44.68,44.55,44.61,52300.0,20.3703,20.384,20.3247,20.3521,52300.0
2011-06-02 11:50:00,44.62,44.66,44.59,44.61,54900.0,20.3566,20.3749,20.3429,20.3521,54900.0
2011-06-02 11:55:00,44.61,44.75,44.61,44.72,30800.0,20.3521,20.4159,20.3521,20.4022,30800.0
2011-06-02 12:00:00,44.72,44.73,44.65,44.65,17900.0,20.4022,20.4068,20.3703,20.3703,17900.0
2011-06-02 12:05:00,44.66,44.67,44.61,44.62,24700.0,20.3749,20.3794,20.3521,20.3566,24700.0
2011-06-02 12:10:00,44.63,44.74,44.63,44.74,20500.0,20.3612,20.4114,20.3612,20.4114,20500.0
2011-06-02 12:15:00,44.73,44.86,44.73,44.84,41900.0,20.4068,20.4661,20.4068,20.457,41900.0
2011-06-02 12:20:00,44.84,44.86,44.8,44.8,46700.0,20.457,20.4661,20.4387,20.4387,46700.0
2011-06-02 12:25:00,44.8,44.85,44.77,44.85,26300.0,20.4387,20.4616,20.4251,20.4616,26300.0
2011-06-02 12:30:00,44.85,44.85,44.75,44.77,29500.0,20.4616,20.4616,20.4159,20.4251,29500.0
2011-06-02 12:35:00,44.78,44.8,44.71,44.74,19800.0,20.4296,20.4387,20.3977,20.4114,19800.0
2011-06-02 12:40:00,44.73,44.86,44.71,44.86,21700.0,20.4068,20.4661,20.3977,20.4661,21700.0
2011-06-02 12:45:00,44.86,44.86,44.81,44.84,20700.0,20.4661,20.4661,20.4433,20.457,20700.0
2011-06-02 12:50:00,44.84,44.87,44.83,44.84,52400.0,20.457,20.4707,20.4524,20.457,52400.0
2011-06-02 12:55:00,44.83,44.85,44.8,44.84,35500.0,20.4524,20.4616,20.4387,20.457,35500.0
2011-06-02 13:00:00,44.84,44.92,44.84,44.89,62700.0,20.457,20.4935,20.457,20.4798,62700.0
2011-06-02 13:05:00,44.9,44.95,44.89,44.9,41300.0,20.4844,20.5072,20.4798,20.4844,41300.0
2011-06-02 13:10:00,44.9,44.91,44.83,44.86,21900.0,20.4844,20.4889,20.4524,20.4661,21900.0
2011-06-02 13:15:00,44.85,44.88,44.83,44.87,25200.0,20.4616,20.4752,20.4524,20.4707,25200.0
2011-06-02 13:20:00,44.86,44.9,44.84,44.84,30500.0,20.4661,20.4844,20.457,20.457,30500.0
2011-06-02 13:25:00,44.84,44.92,44.84,44.89,28000.0,20.457,20.4935,20.457,20.4798,28000.0
2011-06-02 13:30:00,44.88,44.92,44.83,44.89,42300.0,20.4752,20.4935,20.4524,20.4798,42300.0
2011-06-02 13:35:00,44.88,44.88,44.83,44.83,21300.0,20.4752,20.4752,20.4524,20.4524,21300.0
2011-06-02 13:40:00,44.83,44.88,44.81,44.87,13100.0,20.4524,20.4752,20.4433,20.4707,13100.0
2011-06-02 13:45:00,44.87,44.91,44.84,44.85,21400.0,20.4707,20.4889,20.457,20.4616,21400.0
2011-06-02 13:50:00,44.85,44.91,44.82,44.91,11500.0,20.4616,20.4889,20.4479,20.4889,11500.0
2011-06-02 13:55:00,44.91,45.07,44.91,45.04,68300.0,20.4889,20.5619,20.4889,20.5482,68300.0
2011-06-02 14:00:00,45.03,45.11,45.03,45.09,54800.0,20.5437,20.5802,20.5437,20.571,54800.0
2011-06-02 14:05:00,45.09,45.09,45.04,45.05,16000.0,20.571,20.571,20.5482,20.5528,16000.0
2011-06-02 14:10:00,45.05,45.11,45.04,45.09,133500.0,20.5528,20.5802,20.5482,20.571,133500.0
2011-06-02 14:15:00,45.09,45.12,44.9,44.92,90800.0,20.571,20.5847,20.4844,20.4935,90800.0
2011-06-02 14:20:00,44.93,45.03,44.87,44.94,162100.0,20.498,20.5437,20.4707,20.5026,162100.0
2011-06-02 14:25:00,44.93,45.03,44.92,45.0,19900.0,20.498,20.5437,20.4935,20.53,19900.0
2011-06-02 14:30:00,44.99,45.07,44.98,45.07,17700.0,20.5254,20.5619,20.5209,20.5619,17700.0
2011-06-02 14:35:00,45.07,45.12,45.06,45.1,38600.0,20.5619,20.5847,20.5574,20.5756,38600.0
2011-06-02 14:40:00,45.1,45.13,45.05,45.08,27700.0,20.5756,20.5893,20.5528,20.5665,27700.0
2011-06-02 14:45:00,45.08,45.14,45.06,45.14,33100.0,20.5665,20.5939,20.5574,20.5939,33100.0
2011-06-02 14:50:00,45.14,45.15,45.13,45.14,26200.0,20.5939,20.5984,20.5893,20.5939,26200.0
2011-06-02 14:55:00,45.14,45.15,45.1,45.14,19700.0,20.5939,20.5984,20.5756,20.5939,19700.0
2011-06-02 15:00:00,45.15,45.16,45.1,45.16,48900.0,20.5984,20.603,20.5756,20.603,48900.0
2011-06-02 15:05:00,45.16,45.17,45.11,45.12,50100.0,20.603,20.6075,20.5802,20.5847,50100.0
2011-06-02 15:10:00,45.11,45.15,45.08,45.1,43100.0,20.5802,20.5984,20.5665,20.5756,43100.0
2011-06-02 15:15:00,45.11,45.13,45.06,45.07,22000.0,20.5802,20.5893,20.5574,20.5619,22000.0
2011-06-02 15:20:00,45.06,45.11,45.05,45.05,35100.0,20.5574,20.5802,20.5528,20.5528,35100.0
2011-06-02 15:25:00,45.05,45.07,45.05,45.06,48400.0,20.5528,20.5619,20.5528,20.5574,48400.0
2011-06-02 15:30:00,45.06,45.08,45.0,45.05,69000.0,20.5574,20.5665,20.53,20.5528,69000.0
2011-06-02 15:35:00,45.05,45.09,45.03,45.04,135500.0,20.5528,20.571,20.5437,20.5482,135500.0
2011-06-02 15:40:00,45.04,45.07,45.0,45.0,52200.0,20.5482,20.5619,20.53,20.53,52200.0
2011-06-02 15:45:00,45.0,45.0,44.96,44.97,55300.0,20.53,20.53,20.5117,20.5163,55300.0
2011-06-02 15:50:00,44.96,44.97,44.91,44.93,68900.0,20.5117,20.5163,20.4889,20.498,68900.0
2011-06-02 15:55:00,44.92,44.98,44.92,44.98,130500.0,20.4935,20.5209,20.4935,20.5209,130500.0
2011-06-03 09:30:00,44.1,44.23,44.05,44.22,168800.0,20.1194,20.1787,20.0966,20.1741,168800.0
2011-06-03 09:35:00,44.24,44.28,44.12,44.22,88100.0,20.1833,20.2015,20.1285,20.1741,88100.0
2011-06-03 09:40:00,44.23,44.31,44.22,44.29,55400.0,20.1787,20.2152,20.1741,20.2061,55400.0
2011-06-03 09:45:00,44.3,44.39,44.3,44.35,112600.0,20.2106,20.2517,20.2106,20.2334,112600.0
2011-06-03 09:50:00,44.36,44.41,44.29,44.33,133700.0,20.238,20.2608,20.2061,20.2243,133700.0
2011-06-03 09:55:00,44.32,44.46,44.31,44.42,76500.0,20.2198,20.2836,20.2152,20.2654,76500.0
2011-06-03 10:00:00,44.43,44.52,44.37,44.43,98000.0,20.2699,20.311,20.2426,20.2699,98000.0
2011-06-03 10:05:00,44.42,44.44,44.36,44.41,131500.0,20.2654,20.2745,20.238,20.2608,131500.0
2011-06-03 10:10:00,44.41,44.46,44.39,44.39,72300.0,20.2608,20.2836,20.2517,20.2517,72300.0
2011-06-03 10:15:00,44.4,44.45,44.38,44.41,33900.0,20.2563,20.2791,20.2471,20.2608,33900.0
2011-06-03 10:20:00,44.41,44.41,44.36,44.41,38900.0,20.2608,20.2608,20.238,20.2608,38900.0
2011-06-03 10:25:00,44.41,44.55,44.4,44.52,67100.0,20.2608,20.3247,20.2563,20.311,67100.0
2011-06-03 10:30:00,44.52,44.59,44.5,44.56,42200.0,20.311,20.3429,20.3019,20.3292,42200.0
2011-06-03 10:35:00,44.57,44.62,44.52,44.59,48800.0,20.3338,20.3566,20.311,20.3429,48800.0
2011-06-03 10:40:00,44.58,44.68,44.56,44.63,61400.0,20.3384,20.384,20.3292,20.3612,61400.0
2011-06-03 10:45:00,44.63,44.68,44.6,44.62,83700.0,20.3612,20.384,20.3475,20.3566,83700.0
2011-06-03 10:50:00,44.61,44.68,44.53,44.57,79700.0,20.3521,20.384,20.3156,20.3338,79700.0
2011-06-03 10:55:00,44.56,44.63,44.56,44.6,31000.0,20.3292,20.3612,20.3292,20.3475,31000.0
2011-06-03 11:00:00,44.61,44.65,44.59,44.65,41300.0,20.3521,20.3703,20.3429,20.3703,41300.0
2011-06-03 11:05:00,44.65,44.68,44.58,44.67,63500.0,20.3703,20.384,20.3384,20.3794,63500.0
2011-06-03 11:10:00,44.68,44.7,44.62,44.63,22000.0,20.384,20.3931,20.3566,20.3612,22000.0
2011-06-03 11:15:00,44.63,44.65,44.6,44.62,82700.0,20.3612,20.3703,20.3475,20.3566,82700.0
2011-06-03 11:20:00,44.62,44.71,44.62,44.69,42400.0,20.3566,20.3977,20.3566,20.3886,42400.0
2011-06-03 11:25:00,44.7,44.71,44.59,44.6,37500.0,20.3931,20.3977,20.3429,20.3475,37500.0
2011-06-03 11:30:00,44.61,44.73,44.61,44.71,54800.0,20.3521,20.4068,20.3521,20.3977,54800.0
2011-06-03 11:35:00,44.71,44.72,44.62,44.63,29800.0,20.3977,20.4022,20.3566,20.3612,29800.0
2011-06-03 11:40:00,44.63,44.7,44.58,44.7,23600.0,20.3612,20.3931,20.3384,20.3931,23600.0
2011-06-03 11:45:00,44.7,44.77,44.69,44.77,25000.0,20.3931,20.4251,20.3886,20.4251,25000.0
2011-06-03 11:50:00,44.76,44.83,44.75,44.8,54800.0,20.4205,20.4524,20.4159,20.4387,54800.0
2011-06-03 11:55:00,44.8,44.85,44.77,44.85,45300.0,20.4387,20.4616,20.4251,20.4616,45300.0
2011-06-03 12:00:00,44.85,44.88,44.8,44.8,29100.0,20.4616,20.4752,20.4387,20.4387,29100.0
2011-06-03 12:05:00,44.8,44.8,44.75,44.78,26100.0,20.4387,20.4387,20.4159,20.4296,26100.0
2011-06-03 12:10:00,44.79,44.84,44.78,44.81,11100.0,20.4342,20.457,20.4296,20.4433,11100.0
2011-06-03 12:15:00,44.8,44.85,44.78,44.85,35800.0,20.4387,20.4616,20.4296,20.4616,35800.0
2011-06-03 12:20:00,44.85,44.94,44.85,44.92,22400.0,20.4616,20.5026,20.4616,20.4935,22400.0
2011-06-03 12:25:00,44.91,44.95,44.91,44.93,17900.0,20.4889,20.5072,20.4889,20.498,17900.0
2011-06-03 12:30:00,44.94,44.95,44.91,44.92,27500.0,20.5026,20.5072,20.4889,20.4935,27500.0
2011-06-03 12:35:00,44.92,44.97,44.9,44.94,51300.0,20.4935,20.5163,20.4844,20.5026,51300.0
2011-06-03 12:40:00,44.95,44.99,44.95,44.97,29200.0,20.5072,20.5254,20.5072,20.5163,29200.0
2011-06-03 12:45:00,44.98,45.0,44.96,45.0,15400.0,20.5209,20.53,20.5117,20.53,15400.0
2011-06-03 12:50:00,45.0,45.01,44.93,44.96,34400.0,20.53,20.5345,20.498,20.5117,34400.0
2011-06-03 12:55:00,44.95,44.96,44.9,44.93,31000.0,20.5072,20.5117,20.4844,20.498,31000.0
2011-06-03 13:00:00,44.92,44.93,44.9,44.91,14800.0,20.4935,20.498,20.4844,20.4889,14800.0
2011-06-03 13:05:00,44.91,44.97,44.91,44.93,15600.0,20.4889,20.5163,20.4889,20.498,15600.0
2011-06-03 13:10:00,44.92,44.95,44.89,44.94,25100.0,20.4935,20.5072,20.4798,20.5026,25100.0
2011-06-03 13:15:00,44.94,44.95,44.93,44.93,6700.0,20.5026,20.5072,20.498,20.498,6700.0
2011-06-03 13:20:00,44.94,44.94,44.9,44.9,11800.0,20.5026,20.5026,20.4844,20.4844,11800.0
2011-06-03 13:25:00,44.9,44.9,44.84,44.85,56500.0,20.4844,20.4844,20.457,20.4616,56500.0
2011-06-03 13:30:00,44.85,44.88,44.83,44.87,28800.0,20.4616,20.4752,20.4524,20.4707,28800.0
2011-06-03 13:35:00,44.86,44.89,44.84,44.88,24300.0,20.4661,20.4798,20.457,20.4752,24300.0
2011-06-03 13:40:00,44.87,44.94,44.87,44.91,14300.0,20.4707,20.5026,20.4707,20.4889,14300.0
2011-06-03 13:45:00,44.9,44.96,44.9,44.95,16700.0,20.4844,20.5117,20.4844,20.5072,16700.0
2011-06-03 13:50:00,44.96,44.96,44.91,44.92,27300.0,20.5117,20.5117,20.4889,20.4935,27300.0
2011-06-03 13:55:00,44.91,44.92,44.79,44.81,101100.0,20.4889,20.4935,20.4342,20.4433,101100.0
2011-06-03 14:00:00,44.81,44.81,44.75,44.78,78100.0,20.4433,20.4433,20.4159,20.4296,78100.0
2011-06-03 14:05:00,44.77,44.78,44.66,44.66,153100.0,20.4251,20.4296,20.3749,20.3749,153100.0
2011-06-03 14:10:00,44.66,44.7,44.64,44.68,32500.0,20.3749,20.3931,20.3657,20.384,32500.0
2011-06-03 14:15:00,44.67,44.73,44.66,44.73,15900.0,20.3794,20.4068,20.3749,20.4068,15900.0
2011-06-03 14:20:00,44.72,44.74,44.69,44.71,32000.0,20.4022,20.4114,20.3886,20.3977,32000.0
2011-06-03 14:25:00,44.71,44.77,44.7,44.75,23200.0,20.3977,20.4251,20.3931,20.4159,23200.0
2011-06-03 14:30:00,44.75,44.76,44.67,44.67,24300.0,20.4159,20.4205,20.3794,20.3794,24300.0
2011-06-03 14:35:00,44.67,44.7,44.62,44.62,28700.0,20.3794,20.3931,20.3566,20.3566,28700.0
2011-06-03 14:40:00,44.64,44.67,44.6,44.66,35800.0,20.3657,20.3794,20.3475,20.3749,35800.0
2011-06-03 14:45:00,44.66,44.69,44.64,44.68,33100.0,20.3749,20.3886,20.3657,20.384,33100.0
2011-06-03 14:50:00,44.68,44.76,44.67,44.76,57300.0,20.384,20.4205,20.3794,20.4205,57300.0
2011-06-03 14:55:00,44.75,44.78,44.66,44.67,52000.0,20.4159,20.4296,20.3749,20.3794,52000.0
2011-06-03 15:00:00,44.66,44.68,44.61,44.62,62900.0,20.3749,20.384,20.3521,20.3566,62900.0
2011-06-03 15:05:00,44.61,44.62,44.52,44.53,65800.0,20.3521,20.3566,20.311,20.3156,65800.0
2011-06-03 15:10:00,44.54,44.56,44.5,44.55,44100.0,20.3201,20.3292,20.3019,20.3247,44100.0
2011-06-03 15:15:00,44.56,44.6,44.52,44.52,74200.0,20.3292,20.3475,20.311,20.311,74200.0
2011-06-03 15:20:00,44.53,44.6,44.5,44.57,53400.0,20.3156,20.3475,20.3019,20.3338,53400.0
2011-06-03 15:25:00,44.57,44.61,44.55,44.56,63800.0,20.3338,20.3521,20.3247,20.3292,63800.0
2011-06-03 15:30:00,44.56,44.67,44.56,44.66,62000.0,20.3292,20.3794,20.3292,20.3749,62000.0
2011-06-03 15:35:00,44.66,44.7,44.62,44.7,54500.0,20.3749,20.3931,20.3566,20.3931,54500.0
2011-06-03 15:40:00,44.7,44.74,44.69,44.7,73600.0,20.3931,20.4114,20.3886,20.3931,73600.0
2011-06-03 15:45:00,44.7,44.7,44.64,44.69,133300.0,20.3931,20.3931,20.3657,20.3886,133300.0
2011-06-03 15:50:00,44.69,44.69,44.63,44.63,156500.0,20.3886,20.3886,20.3612,20.3612,156500.0
2011-06-03 15:55:00,44.64,44.66,44.61,44.63,220500.0,20.3657,20.3749,20.3521,20.3612,220500.0
2011-06-06 09:30:00,44.77,44.87,44.71,44.79,132600.0,20.4251,20.4707,20.3977,20.4342,132600.0
2011-06-06 09:35:00,44.8,44.91,44.8,44.86,64700.0,20.4387,20.4889,20.4387,20.4661,64700.0
2011-06-06 09:40:00,44.86,44.86,44.72,44.76,91300.0,20.4661,20.4661,20.4022,20.4205,91300.0
2011-06-06 09:45:00,44.75,44.76,44.66,44.72,80900.0,20.4159,20.4205,20.3749,20.4022,80900.0
2011-06-06 09:50:00,44.72,44.72,44.61,44.62,87000.0,20.4022,20.4022,20.3521,20.3566,87000.0
2011-06-06 09:55:00,44.62,44.65,44.6,44.64,71600.0,20.3566,20.3703,20.3475,20.3657,71600.0
2011-06-06 10:00:00,44.65,44.73,44.63,44.66,72500.0,20.3703,20.4068,20.3612,20.3749,72500.0
2011-06-06 10:05:00,44.67,44.71,44.51,44.51,204400.0,20.3794,20.3977,20.3064,20.3064,204400.0
2011-06-06 10:10:00,44.52,44.58,44.5,44.56,97700.0,20.311,20.3384,20.3019,20.3292,97700.0
2011-06-06 10:15:00,44.56,44.56,44.45,44.48,156600.0,20.3292,20.3292,20.2791,20.2927,156600.0
2011-06-06 10:20:00,44.48,44.48,44.42,44.43,207600.0,20.2927,20.2927,20.2654,20.2699,207600.0
2011-06-06 10:25:00,44.43,44.44,44.36,44.36,143600.0,20.2699,20.2745,20.238,20.238,143600.0
2011-06-06 10:30:00,44.36,44.36,44.27,44.27,243400.0,20.238,20.238,20.1969,20.1969,243400.0
2011-06-06 10:35:00,44.27,44.31,44.23,44.24,200300.0,20.1969,20.2152,20.1787,20.1833,200300.0
2011-06-06 10:40:00,44.24,44.29,44.23,44.29,296500.0,20.1833,20.2061,20.1787,20.2061,296500.0
2011-06-06 10:45:00,44.28,44.29,44.21,44.27,72000.0,20.2015,20.2061,20.1696,20.1969,72000.0
2011-06-06 10:50:00,44.27,44.29,44.23,44.23,155200.0,20.1969,20.2061,20.1787,20.1787,155200.0
2011-06-06 10:55:00,44.23,44.25,44.2,44.2,50800.0,20.1787,20.1878,20.165,20.165,50800.0
2011-06-06 11:00:00,44.19,44.27,44.18,44.27,65300.0,20.1604,20.1969,20.1559,20.1969,65300.0
2011-06-06 11:05:00,44.27,44.29,44.18,44.21,206200.0,20.1969,20.2061,20.1559,20.1696,206200.0
2011-06-06 11:10:00,44.21,44.32,44.19,44.32,48200.0,20.1696,20.2198,20.1604,20.2198,48200.0
2011-06-06 11:15:00,44.32,44.34,44.27,44.27,49300.0,20.2198,20.2289,20.1969,20.1969,49300.0
2011-06-06 11:20:00,44.27,44.3,44.25,44.3,109100.0,20.1969,20.2106,20.1878,20.2106,109100.0
2011-06-06 11:25:00,44.3,44.31,44.29,44.3,67900.0,20.2106,20.2152,20.2061,20.2106,67900.0
2011-06-06 11:30:00,44.3,44.3,44.24,44.26,71000.0,20.2106,20.2106,20.1833,20.1924,71000.0
2011-06-06 11:35:00,44.27,44.39,44.27,44.38,53900.0,20.1969,20.2517,20.1969,20.2471,53900.0
2011-06-06 11:40:00,44.39,44.39,44.31,44.32,16200.0,20.2517,20.2517,20.2152,20.2198,16200.0
2011-06-06 11:45:00,44.31,44.34,44.3,44.32,28300.0,20.2152,20.2289,20.2106,20.2198,28300.0
2011-06-06 11:50:00,44.32,44.37,44.32,44.35,33900.0,20.2198,20.2426,20.2198,20.2334,33900.0
2011-06-06 11:55:00,44.35,44.37,44.34,44.34,14400.0,20.2334,20.2426,20.2289,20.2289,14400.0
2011-06-06 12:00:00,44.34,44.34,44.28,44.29,29600.0,20.2289,20.2289,20.2015,20.2061,29600.0
2011-06-06 12:05:00,44.28,44.32,44.28,44.3,61100.0,20.2015,20.2198,20.2015,20.2106,61100.0
2011-06-06 12:10:00,44.3,44.31,44.26,44.29,48500.0,20.2106,20.2152,20.1924,20.2061,48500.0
2011-06-06 12:15:00,44.28,44.3,44.24,44.25,21400.0,20.2015,20.2106,20.1833,20.1878,21400.0
2011-06-06 12:20:00,44.25,44.27,44.22,44.27,27000.0,20.1878,20.1969,20.1741,20.1969,27000.0
2011-06-06 12:25:00,44.26,44.32,44.26,44.3,14800.0,20.1924,20.2198,20.1924,20.2106,14800.0
2011-06-06 12:30:00,44.3,44.3,44.24,44.24,18900.0,20.2106,20.2106,20.1833,20.1833,18900.0
2011-06-06 12:35:00,44.24,44.24,44.18,44.2,37300.0,20.1833,20.1833,20.1559,20.165,37300.0
2011-06-06 12:40:00,44.2,44.2,44.15,44.17,20200.0,20.165,20.165,20.1422,20.1513,20200.0
2011-06-06 12:45:00,44.17,44.17,44.14,44.14,9800.0,20.1513,20.1513,20.1376,20.1376,9800.0
2011-06-06 12:50:00,44.13,44.14,44.1,44.12,30100.0,20.1331,20.1376,20.1194,20.1285,30100.0
2011-06-06 12:55:00,44.14,44.17,44.12,44.17,16800.0,20.1376,20.1513,20.1285,20.1513,16800.0
2011-06-06 13:00:00,44.17,44.18,44.11,44.11,30500.0,20.1513,20.1559,20.1239,20.1239,30500.0
2011-06-06 13:05:00,44.1,44.16,44.1,44.15,43000.0,20.1194,20.1468,20.1194,20.1422,43000.0
2011-06-06 13:10:00,44.14,44.19,44.14,44.16,25200.0,20.1376,20.1604,20.1376,20.1468,25200.0
2011-06-06 13:15:00,44.16,44.18,44.1,44.13,39500.0,20.1468,20.1559,20.1194,20.1331,39500.0
2011-06-06 13:20:00,44.14,44.14,44.08,44.11,43100.0,20.1376,20.1376,20.1103,20.1239,43100.0
2011-06-06 13:25:00,44.12,44.13,44.08,44.13,22800.0,20.1285,20.1331,20.1103,20.1331,22800.0
2011-06-06 13:30:00,44.12,44.12,44.03,44.04,52300.0,20.1285,20.1285,20.0874,20.092,52300.0
2011-06-06 13:35:00,44.04,44.06,44.0,44.02,88300.0,20.092,20.1011,20.0738,20.0829,88300.0
2011-06-06 13:40:00,44.01,44.02,43.99,44.0,62600.0,20.0783,20.0829,20.0692,20.0738,62600.0
2011-06-06 13:45:00,43.98,43.99,43.88,43.97,141900.0,20.0646,20.0692,20.019,20.0601,141900.0
2011-06-06 13:50:00,43.97,43.99,43.94,43.95,49000.0,20.0601,20.0692,20.0464,20.051,49000.0
2011-06-06 13:55:00,43.97,43.97,43.91,43.92,40800.0,20.0601,20.0601,20.0327,20.0373,40800.0
2011-06-06 14:00:00,43.92,44.03,43.92,44.01,66600.0,20.0373,20.0874,20.0373,20.0783,66600.0
2011-06-06 14:05:00,44.01,44.07,43.98,44.07,31600.0,20.0783,20.1057,20.0646,20.1057,31600.0
2011-06-06 14:10:00,44.07,44.11,44.04,44.07,55900.0,20.1057,20.1239,20.092,20.1057,55900.0
2011-06-06 14:15:00,44.07,44.08,44.02,44.03,42000.0,20.1057,20.1103,20.0829,20.0874,42000.0
2011-06-06 14:20:00,44.03,44.1,44.02,44.08,31700.0,20.0874,20.1194,20.0829,20.1103,31700.0
2011-06-06 14:25:00,44.08,44.09,44.03,44.05,25500.0,20.1103,20.1148,20.0874,20.0966,25500.0
2011-06-06 14:30:00,44.05,44.06,44.02,44.02,36600.0,20.0966,20.1011,20.0829,20.0829,36600.0
2011-06-06 14:35:00,44.03,44.05,43.99,43.99,54700.0,20.0874,20.0966,20.0692,20.0692,54700.0
2011-06-06 14:40:00,43.99,44.0,43.95,44.0,47000.0,20.0692,20.0738,20.051,20.0738,47000.0
2011-06-06 14:45:00,44.0,44.02,43.95,43.98,59700.0,20.0738,20.0829,20.051,20.0646,59700.0
2011-06-06 14:50:00,43.98,43.99,43.95,43.95,67900.0,20.0646,20.0692,20.051,20.051,67900.0
2011-06-06 14:55:00,43.95,43.95,43.91,43.94,57700.0,20.051,20.051,20.0327,20.0464,57700.0
2011-06-06 15:00:00,43.93,44.04,43.93,43.96,98500.0,20.0418,20.092,20.0418,20.0555,98500.0
2011-06-06 15:05:00,43.95,43.96,43.86,43.86,113500.0,20.051,20.0555,20.0099,20.0099,113500.0
2011-06-06 15:10:00,43.86,43.89,43.82,43.87,85400.0,20.0099,20.0236,19.9916,20.0145,85400.0
2011-06-06 15:15:00,43.87,43.97,43.87,43.94,119400.0,20.0145,20.0601,20.0145,20.0464,119400.0
2011-06-06 15:20:00,43.93,43.94,43.85,43.91,61300.0,20.0418,20.0464,20.0053,20.0327,61300.0
2011-06-06 15:25:00,43.91,43.92,43.87,43.9,81200.0,20.0327,20.0373,20.0145,20.0281,81200.0
2011-06-06 15:30:00,43.9,44.02,43.88,43.99,67700.0,20.0281,20.0829,20.019,20.0692,67700.0
2011-06-06 15:35:00,44.0,44.0,43.91,43.91,72500.0,20.0738,20.0738,20.0327,20.0327,72500.0
2011-06-06 15:40:00,43.9,44.0,43.9,43.96,98900.0,20.0281,20.0738,20.0281,20.0555,98900.0
2011-06-06 15:45:00,43.95,43.98,43.93,43.93,158600.0,20.051,20.0646,20.0418,20.0418,158600.0
2011-06-06 15:50:00,43.94,43.98,43.87,43.97,282100.0,20.0464,20.0646,20.0145,20.0601,282100.0
2011-06-06 15:55:00,43.97,44.02,43.94,43.96,360000.0,20.0601,20.0829,20.0464,20.0555,360000.0
2011-06-07 09:30:00,44.43,44.46,44.31,44.32,159600.0,20.2699,20.2836,20.2152,20.2198,159600.0
2011-06-07 09:35:00,44.32,44.46,44.27,44.45,92900.0,20.2198,20.2836,20.1969,20.2791,92900.0
2011-06-07 09:40:00,44.45,44.48,44.29,44.3,44500.0,20.2791,20.2927,20.2061,20.2106,44500.0
2011-06-07 09:45:00,44.28,44.28,44.18,44.25,57000.0,20.2015,20.2015,20.1559,20.1878,57000.0
2011-06-07 09:50:00,44.25,44.32,44.17,44.31,80800.0,20.1878,20.2198,20.1513,20.2152,80800.0
2011-06-07 09:55:00,44.31,44.31,44.2,44.28,76100.0,20.2152,20.2152,20.165,20.2015,76100.0
2011-06-07 10:00:00,44.28,44.42,44.28,44.37,75000.0,20.2015,20.2654,20.2015,20.2426,75000.0
2011-06-07 10:05:00,44.38,44.46,44.34,44.41,62500.0,20.2471,20.2836,20.2289,20.2608,62500.0
2011-06-07 10:10:00,44.39,44.46,44.34,44.38,57700.0,20.2517,20.2836,20.2289,20.2471,57700.0
2011-06-07 10:15:00,44.39,44.48,44.39,44.44,90200.0,20.2517,20.2927,20.2517,20.2745,90200.0
2011-06-07 10:20:00,44.45,44.47,44.38,44.44,121200.0,20.2791,20.2882,20.2471,20.2745,121200.0
2011-06-07 10:25:00,44.43,44.48,44.34,44.36,95800.0,20.2699,20.2927,20.2289,20.238,95800.0
2011-06-07 10:30:00,44.36,44.43,44.3,44.38,71300.0,20.238,20.2699,20.2106,20.2471,71300.0
2011-06-07 10:35:00,44.38,44.49,44.38,44.48,110000.0,20.2471,20.2973,20.2471,20.2927,110000.0
2011-06-07 10:40:00,44.48,44.49,44.41,44.42,49800.0,20.2927,20.2973,20.2608,20.2654,49800.0
2011-06-07 10:45:00,44.43,44.51,44.43,44.48,83800.0,20.2699,20.3064,20.2699,20.2927,83800.0
2011-06-07 10:50:00,44.48,44.51,44.38,44.4,87600.0,20.2927,20.3064,20.2471,20.2563,87600.0
2011-06-07 10:55:00,44.4,44.47,44.39,44.42,43500.0,20.2563,20.2882,20.2517,20.2654,43500.0
2011-06-07 11:00:00,44.42,44.43,44.34,44.35,76700.0,20.2654,20.2699,20.2289,20.2334,76700.0
2011-06-07 11:05:00,44.36,44.43,44.35,44.41,30100.0,20.238,20.2699,20.2334,20.2608,30100.0
2011-06-07 11:10:00,44.41,44.43,44.37,44.37,27300.0,20.2608,20.2699,20.2426,20.2426,27300.0
2011-06-07 11:15:00,44.38,44.45,44.37,44.41,35400.0,20.2471,20.2791,20.2426,20.2608,35400.0
2011-06-07 11:20:00,44.41,44.43,44.39,44.39,47000.0,20.2608,20.2699,20.2517,20.2517,47000.0
2011-06-07 11:25:00,44.39,44.39,44.32,44.32,36600.0,20.2517,20.2517,20.2198,20.2198,36600.0
2011-06-07 11:30:00,44.32,44.32,44.2,44.21,48600.0,20.2198,20.2198,20.165,20.1696,48600.0
2011-06-07 11:35:00,44.21,44.24,44.15,44.19,44400.0,20.1696,20.1833,20.1422,20.1604,44400.0
2011-06-07 11:40:00,44.2,44.25,44.17,44.18,24500.0,20.165,20.1878,20.1513,20.1559,24500.0
2011-06-07 11:45:00,44.19,44.23,44.17,44.21,18100.0,20.1604,20.1787,20.1513,20.1696,18100.0
2011-06-07 11:50:00,44.21,44.26,44.19,44.25,57200.0,20.1696,20.1924,20.1604,20.1878,57200.0
2011-06-07 11:55:00,44.25,44.3,44.23,44.3,45200.0,20.1878,20.2106,20.1787,20.2106,45200.0
2011-06-07 12:00:00,44.3,44.33,44.21,44.21,32500.0,20.2106,20.2243,20.1696,20.1696,32500.0
2011-06-07 12:05:00,44.21,44.31,44.19,44.29,56500.0,20.1696,20.2152,20.1604,20.2061,56500.0
2011-06-07 12:10:00,44.31,44.33,44.31,44.32,19200.0,20.2152,20.2243,20.2152,20.2198,19200.0
2011-06-07 12:15:00,44.31,44.31,44.23,44.23,39800.0,20.2152,20.2152,20.1787,20.1787,39800.0
2011-06-07 12:20:00,44.23,44.33,44.23,44.32,30100.0,20.1787,20.2243,20.1787,20.2198,30100.0
2011-06-07 12:25:00,44.33,44.38,44.31,44.31,23800.0,20.2243,20.2471,20.2152,20.2152,23800.0
2011-06-07 12:30:00,44.31,44.36,44.31,44.36,18300.0,20.2152,20.238,20.2152,20.238,18300.0
2011-06-07 12:35:00,44.34,44.35,44.26,44.27,27000.0,20.2289,20.2334,20.1924,20.1969,27000.0
2011-06-07 12:40:00,44.27,44.31,44.24,44.31,43200.0,20.1969,20.2152,20.1833,20.2152,43200.0
2011-06-07 12:45:00,44.31,44.31,44.26,44.28,24700.0,20.2152,20.2152,20.1924,20.2015,24700.0
2011-06-07 12:50:00,44.28,44.33,44.28,44.29,28000.0,20.2015,20.2243,20.2015,20.2061,28000.0
2011-06-07 12:55:00,44.3,44.31,44.25,44.3,35800.0,20.2106,20.2152,20.1878,20.2106,35800.0
2011-06-07 13:00:00,44.3,44.36,44.29,44.36,42700.0,20.2106,20.238,20.2061,20.238,42700.0
2011-06-07 13:05:00,44.35,44.37,44.34,44.36,20500.0,20.2334,20.2426,20.2289,20.238,20500.0
2011-06-07 13:10:00,44.36,44.36,44.3,44.3,46600.0,20.238,20.238,20.2106,20.2106,46600.0
2011-06-07 13:15:00,44.31,44.31,44.25,44.29,17400.0,20.2152,20.2152,20.1878,20.2061,17400.0
2011-06-07 13:20:00,44.29,44.29,44.21,44.21,37800.0,20.2061,20.2061,20.1696,20.1696,37800.0
2011-06-07 13:25:00,44.21,44.28,44.21,44.27,21300.0,20.1696,20.2015,20.1696,20.1969,21300.0
2011-06-07 13:30:00,44.28,44.3,44.24,44.27,46200.0,20.2015,20.2106,20.1833,20.1969,46200.0
2011-06-07 13:35:00,44.27,44.33,44.27,44.32,18300.0,20.1969,20.2243,20.1969,20.2198,18300.0
2011-06-07 13:40:00,44.32,44.33,44.29,44.31,15500.0,20.2198,20.2243,20.2061,20.2152,15500.0
2011-06-07 13:45:00,44.31,44.31,44.25,44.25,23000.0,20.2152,20.2152,20.1878,20.1878,23000.0
2011-06-07 13:50:00,44.24,44.29,44.24,44.29,39800.0,20.1833,20.2061,20.1833,20.2061,39800.0
2011-06-07 13:55:00,44.29,44.29,44.24,44.25,21900.0,20.2061,20.2061,20.1833,20.1878,21900.0
2011-06-07 14:00:00,44.24,44.32,44.24,44.29,20300.0,20.1833,20.2198,20.1833,20.2061,20300.0
2011-06-07 14:05:00,44.29,44.34,44.29,44.3,31900.0,20.2061,20.2289,20.2061,20.2106,31900.0
2011-06-07 14:10:00,44.31,44.36,44.31,44.35,27800.0,20.2152,20.238,20.2152,20.2334,27800.0
2011-06-07 14:15:00,44.34,44.39,44.31,44.35,43300.0,20.2289,20.2517,20.2152,20.2334,43300.0
2011-06-07 14:20:00,44.35,44.35,44.31,44.32,8800.0,20.2334,20.2334,20.2152,20.2198,8800.0
2011-06-07 14:25:00,44.31,44.39,44.31,44.38,26700.0,20.2152,20.2517,20.2152,20.2471,26700.0
2011-06-07 14:30:00,44.39,44.4,44.31,44.33,43300.0,20.2517,20.2563,20.2152,20.2243,43300.0
2011-06-07 14:35:00,44.32,44.34,44.31,44.34,1298100.0,20.2198,20.2289,20.2152,20.2289,1298100.0
2011-06-07 14:40:00,44.33,44.38,44.33,44.37,41100.0,20.2243,20.2471,20.2243,20.2426,41100.0
2011-06-07 14:45:00,44.38,44.42,44.35,44.4,43500.0,20.2471,20.2654,20.2334,20.2563,43500.0
2011-06-07 14:50:00,44.4,44.4,44.35,44.38,16900.0,20.2563,20.2563,20.2334,20.2471,16900.0
2011-06-07 14:55:00,44.37,44.37,44.31,44.36,22000.0,20.2426,20.2426,20.2152,20.238,22000.0
2011-06-07 15:00:00,44.36,44.38,44.33,44.37,20000.0,20.238,20.2471,20.2243,20.2426,20000.0
2011-06-07 15:05:00,44.36,44.37,44.31,44.32,17900.0,20.238,20.2426,20.2152,20.2198,17900.0
2011-06-07 15:10:00,44.31,44.36,44.31,44.33,23300.0,20.2152,20.238,20.2152,20.2243,23300.0
2011-06-07 15:15:00,44.32,44.34,44.26,44.29,32000.0,20.2198,20.2289,20.1924,20.2061,32000.0
2011-06-07 15:20:00,44.29,44.29,44.19,44.19,71700.0,20.2061,20.2061,20.1604,20.1604,71700.0
2011-06-07 15:25:00,44.19,44.24,44.19,44.21,60300.0,20.1604,20.1833,20.1604,20.1696,60300.0
2011-06-07 15:30:00,44.2,44.24,44.16,44.19,45200.0,20.165,20.1833,20.1468,20.1604,45200.0
2011-06-07 15:35:00,44.19,44.29,44.16,44.24,188700.0,20.1604,20.2061,20.1468,20.1833,188700.0
2011-06-07 15:40:00,44.24,44.24,44.11,44.11,123600.0,20.1833,20.1833,20.1239,20.1239,123600.0
2011-06-07 15:45:00,44.12,44.19,44.06,44.11,263700.0,20.1285,20.1604,20.1011,20.1239,263700.0
2011-06-07 15:50:00,44.11,44.12,44.03,44.11,143700.0,20.1239,20.1285,20.0874,20.1239,143700.0
2011-06-07 15:55:00,44.11,44.11,44.0,44.0,267700.0,20.1239,20.1239,20.0738,20.0738,267700.0
2011-06-08 09:30:00,43.67,43.79,43.63,43.76,206100.0,19.9232,19.978,19.905,19.9643,206100.0
2011-06-08 09:35:00,43.74,43.92,43.73,43.87,247800.0,19.9551,20.0373,19.9506,20.0145,247800.0
2011-06-08 09:40:00,43.88,43.9,43.81,43.81,97800.0,20.019,20.0281,19.9871,19.9871,97800.0
2011-06-08 09:45:00,43.81,43.83,43.7,43.8,128700.0,19.9871,19.9962,19.9369,19.9825,128700.0
2011-06-08 09:50:00,43.8,43.81,43.7,43.71,83800.0,19.9825,19.9871,19.9369,19.9415,83800.0
2011-06-08 09:55:00,43.7,43.7,43.56,43.57,139200.0,19.9369,19.9369,19.873,19.8776,139200.0
2011-06-08 10:00:00,43.57,43.76,43.56,43.76,104900.0,19.8776,19.9643,19.873,19.9643,104900.0
2011-06-08 10:05:00,43.75,43.85,43.73,43.83,146100.0,19.9597,20.0053,19.9506,19.9962,146100.0
2011-06-08 10:10:00,43.83,43.88,43.75,43.84,76200.0,19.9962,20.019,19.9597,20.0008,76200.0
2011-06-08 10:15:00,43.83,43.93,43.78,43.78,122700.0,19.9962,20.0418,19.9734,19.9734,122700.0
2011-06-08 10:20:00,43.79,43.86,43.77,43.81,134800.0,19.978,20.0099,19.9688,19.9871,134800.0
2011-06-08 10:25:00,43.81,43.87,43.76,43.87,64100.0,19.9871,20.0145,19.9643,20.0145,64100.0
2011-06-08 10:30:00,43.89,43.93,43.7,43.72,112400.0,20.0236,20.0418,19.9369,19.946,112400.0
2011-06-08 10:35:00,43.73,43.84,43.73,43.74,62800.0,19.9506,20.0008,19.9506,19.9551,62800.0
2011-06-08 10:40:00,43.74,43.82,43.72,43.79,52800.0,19.9551,19.9916,19.946,19.978,52800.0
2011-06-08 10:45:00,43.78,43.9,43.78,43.89,51100.0,19.9734,20.0281,19.9734,20.0236,51100.0
2011-06-08 10:50:00,43.89,43.9,43.82,43.86,36800.0,20.0236,20.0281,19.9916,20.0099,36800.0
2011-06-08 10:55:00,43.86,43.86,43.75,43.81,41700.0,20.0099,20.0099,19.9597,19.9871,41700.0
2011-06-08 11:00:00,43.81,43.91,43.81,43.91,51700.0,19.9871,20.0327,19.9871,20.0327,51700.0
2011-06-08 11:05:00,43.92,43.98,43.88,43.92,47100.0,20.0373,20.0646,20.019,20.0373,47100.0
2011-06-08 11:10:00,43.91,43.91,43.71,43.73,89100.0,20.0327,20.0327,19.9415,19.9506,89100.0
2011-06-08 11:15:00,43.72,43.74,43.68,43.7,93500.0,19.946,19.9551,19.9278,19.9369,93500.0
2011-06-08 11:20:00,43.71,43.72,43.66,43.71,62900.0,19.9415,19.946,19.9186,19.9415,62900.0
2011-06-08 11:25:00,43.72,43.75,43.64,43.65,50600.0,19.946,19.9597,19.9095,19.9141,50600.0
2011-06-08 11:30:00,43.64,43.68,43.61,43.65,78800.0,19.9095,19.9278,19.8958,19.9141,78800.0
2011-06-08 11:35:00,43.65,43.73,43.64,43.64,46300.0,19.9141,19.9506,19.9095,19.9095,46300.0
2011-06-08 11:40:00,43.64,43.65,43.57,43.57,73600.0,19.9095,19.9141,19.8776,19.8776,73600.0
2011-06-08 11:45:00,43.57,43.65,43.57,43.6,69200.0,19.8776,19.9141,19.8776,19.8913,69200.0
2011-06-08 11:50:00,43.6,43.72,43.6,43.72,55700.0,19.8913,19.946,19.8913,19.946,55700.0
2011-06-08 11:55:00,43.73,43.75,43.68,43.73,84600.0,19.9506,19.9597,19.9278,19.9506,84600.0
2011-06-08 12:00:00,43.74,43.76,43.7,43.72,53400.0,19.9551,19.9643,19.9369,19.946,53400.0
2011-06-08 12:05:00,43.72,43.76,43.67,43.76,43400.0,19.946,19.9643,19.9232,19.9643,43400.0
2011-06-08 12:10:00,43.76,43.84,43.75,43.77,78100.0,19.9643,20.0008,19.9597,19.9688,78100.0
2011-06-08 12:15:00,43.76,43.8,43.73,43.74,61700.0,19.9643,19.9825,19.9506,19.9551,61700.0
2011-06-08 12:20:00,43.75,43.8,43.64,43.65,55700.0,19.9597,19.9825,19.9095,19.9141,55700.0
2011-06-08 12:25:00,43.66,43.72,43.64,43.68,60600.0,19.9186,19.946,19.9095,19.9278,60600.0
2011-06-08 12:30:00,43.68,43.73,43.68,43.7,21500.0,19.9278,19.9506,19.9278,19.9369,21500.0
2011-06-08 12:35:00,43.71,43.73,43.66,43.73,30400.0,19.9415,19.9506,19.9186,19.9506,30400.0
2011-06-08 12:40:00,43.73,43.74,43.71,43.73,22300.0,19.9506,19.9551,19.9415,19.9506,22300.0
2011-06-08 12:45:00,43.73,43.76,43.71,43.72,22000.0,19.9506,19.9643,19.9415,19.946,22000.0
2011-06-08 12:50:00,43.74,43.79,43.74,43.76,31100.0,19.9551,19.978,19.9551,19.9643,31100.0
2011-06-08 12:55:00,43.76,43.84,43.75,43.84,20300.0,19.9643,20.0008,19.9597,20.0008,20300.0
2011-06-08 13:00:00,43.84,43.84,43.78,43.81,20300.0,20.0008,20.0008,19.9734,19.9871,20300.0
2011-06-08 13:05:00,43.81,43.85,43.8,43.82,24700.0,19.9871,20.0053,19.9825,19.9916,24700.0
2011-06-08 13:10:00,43.82,43.82,43.75,43.75,26900.0,19.9916,19.9916,19.9597,19.9597,26900.0
2011-06-08 13:15:00,43.74,43.78,43.74,43.76,13500.0,19.9551,19.9734,19.9551,19.9643,13500.0
2011-06-08 13:20:00,43.76,43.78,43.69,43.7,26600.0,19.9643,19.9734,19.9323,19.9369,26600.0
2011-06-08 13:25:00,43.71,43.77,43.71,43.77,35900.0,19.9415,19.9688,19.9415,19.9688,35900.0
2011-06-08 13:30:00,43.77,43.77,43.69,43.7,42500.0,19.9688,19.9688,19.9323,19.9369,42500.0
2011-06-08 13:35:00,43.7,43.71,43.65,43.67,41100.0,19.9369,19.9415,19.9141,19.9232,41100.0
2011-06-08 13:40:00,43.66,43.69,43.63,43.65,29600.0,19.9186,19.9323,19.905,19.9141,29600.0
2011-06-08 13:45:00,43.64,43.66,43.62,43.63,31500.0,19.9095,19.9186,19.9004,19.905,31500.0
2011-06-08 13:50:00,43.62,43.63,43.58,43.61,50400.0,19.9004,19.905,19.8821,19.8958,50400.0
2011-06-08 13:55:00,43.6,43.6,43.5,43.5,220400.0,19.8913,19.8913,19.8457,19.8457,220400.0
2011-06-08 14:00:00,43.51,43.65,43.48,43.57,66200.0,19.8502,19.9141,19.8365,19.8776,66200.0
2011-06-08 14:05:00,43.57,43.63,43.55,43.57,28300.0,19.8776,19.905,19.8685,19.8776,28300.0
2011-06-08 14:10:00,43.57,43.58,43.49,43.53,54900.0,19.8776,19.8821,19.8411,19.8593,54900.0
2011-06-08 14:15:00,43.52,43.57,43.52,43.54,14800.0,19.8548,19.8776,19.8548,19.8639,14800.0
2011-06-08 14:20:00,43.54,43.55,43.47,43.52,47700.0,19.8639,19.8685,19.832,19.8548,47700.0
2011-06-08 14:25:00,43.52,43.54,43.49,43.5,89100.0,19.8548,19.8639,19.8411,19.8457,89100.0
2011-06-08 14:30:00,43.51,43.64,43.51,43.6,45900.0,19.8502,19.9095,19.8502,19.8913,45900.0
2011-06-08 14:35:00,43.6,43.71,43.6,43.7,30800.0,19.8913,19.9415,19.8913,19.9369,30800.0
2011-06-08 14:40:00,43.7,43.74,43.68,43.69,37400.0,19.9369,19.9551,19.9278,19.9323,37400.0
2011-06-08 14:45:00,43.68,43.71,43.67,43.68,45300.0,19.9278,19.9415,19.9232,19.9278,45300.0
2011-06-08 14:50:00,43.68,43.73,43.66,43.71,50000.0,19.9278,19.9506,19.9186,19.9415,50000.0
2011-06-08 14:55:00,43.7,43.74,43.66,43.66,30200.0,19.9369,19.9551,19.9186,19.9186,30200.0
2011-06-08 15:00:00,43.67,43.67,43.6,43.64,29200.0,19.9232,19.9232,19.8913,19.9095,29200.0
2011-06-08 15:05:00,43.64,43.64,43.59,43.61,53200.0,19.9095,19.9095,19.8867,19.8958,53200.0
2011-06-08 15:10:00,43.62,43.65,43.54,43.54,53500.0,19.9004,19.9141,19.8639,19.8639,53500.0
2011-06-08 15:15:00,43.55,43.55,43.48,43.52,141900.0,19.8685,19.8685,19.8365,19.8548,141900.0
2011-06-08 15:20:00,43.53,43.54,43.48,43.49,81600.0,19.8593,19.8639,19.8365,19.8411,81600.0
2011-06-08 15:25:00,43.49,43.52,43.45,43.48,77600.0,19.8411,19.8548,19.8228,19.8365,77600.0
2011-06-08 15:30:00,43.48,43.54,43.48,43.5,199900.0,19.8365,19.8639,19.8365,19.8457,199900.0
2011-06-08 15:35:00,43.5,43.55,43.47,43.48,101600.0,19.8457,19.8685,19.832,19.8365,101600.0
2011-06-08 15:40:00,43.48,43.5,43.45,43.48,81800.0,19.8365,19.8457,19.8228,19.8365,81800.0
2011-06-08 15:45:00,43.49,43.57,43.46,43.5,242800.0,19.8411,19.8776,19.8274,19.8457,242800.0
2011-06-08 15:50:00,43.5,43.53,43.49,43.49,207600.0,19.8457,19.8593,19.8411,19.8411,207600.0
2011-06-08 15:55:00,43.5,43.54,43.49,43.49,147900.0,19.8457,19.8639,19.8411,19.8411,147900.0
2011-06-09 09:30:00,43.82,43.87,43.75,43.77,133400.0,19.9916,20.0145,19.9597,19.9688,133400.0
2011-06-09 09:35:00,43.77,43.85,43.73,43.85,131000.0,19.9688,20.0053,19.9506,20.0053,131000.0
2011-06-09 09:40:00,43.86,43.94,43.84,43.88,80600.0,20.0099,20.0464,20.0008,20.019,80600.0
2011-06-09 09:45:00,43.88,43.96,43.84,43.96,61500.0,20.019,20.0555,20.0008,20.0555,61500.0
2011-06-09 09:50:00,43.97,43.98,43.92,43.98,54600.0,20.0601,20.0646,20.0373,20.0646,54600.0
2011-06-09 09:55:00,43.97,44.04,43.93,44.01,102500.0,20.0601,20.092,20.0418,20.0783,102500.0
2011-06-09 10:00:00,44.01,44.1,44.0,44.09,137300.0,20.0783,20.1194,20.0738,20.1148,137300.0
2011-06-09 10:05:00,44.09,44.17,44.08,44.08,135600.0,20.1148,20.1513,20.1103,20.1103,135600.0
2011-06-09 10:10:00,44.08,44.14,44.02,44.11,96400.0,20.1103,20.1376,20.0829,20.1239,96400.0
2011-06-09 10:15:00,44.09,44.09,44.03,44.04,31300.0,20.1148,20.1148,20.0874,20.092,31300.0
2011-06-09 10:20:00,44.05,44.07,44.03,44.06,58400.0,20.0966,20.1057,20.0874,20.1011,58400.0
2011-06-09 10:25:00,44.06,44.12,44.04,44.08,31400.0,20.1011,20.1285,20.092,20.1103,31400.0
2011-06-09 10:30:00,44.08,44.14,44.06,44.11,77000.0,20.1103,20.1376,20.1011,20.1239,77000.0
2011-06-09 10:35:00,44.13,44.18,44.11,44.18,70900.0,20.1331,20.1559,20.1239,20.1559,70900.0
2011-06-09 10:40:00,44.18,44.19,44.11,44.11,45000.0,20.1559,20.1604,20.1239,20.1239,45000.0
2011-06-09 10:45:00,44.11,44.14,44.07,44.11,99900.0,20.1239,20.1376,20.1057,20.1239,99900.0
2011-06-09 10:50:00,44.11,44.13,44.05,44.07,94100.0,20.1239,20.1331,20.0966,20.1057,94100.0
2011-06-09 10:55:00,44.07,44.14,44.06,44.11,89100.0,20.1057,20.1376,20.1011,20.1239,89100.0
2011-06-09 11:00:00,44.1,44.15,44.04,44.13,62600.0,20.1194,20.1422,20.092,20.1331,62600.0
2011-06-09 11:05:00,44.12,44.18,44.08,44.08,70200.0,20.1285,20.1559,20.1103,20.1103,70200.0
2011-06-09 11:10:00,44.08,44.1,44.02,44.05,55200.0,20.1103,20.1194,20.0829,20.0966,55200.0
2011-06-09 11:15:00,44.06,44.1,44.03,44.07,22700.0,20.1011,20.1194,20.0874,20.1057,22700.0
2011-06-09 11:20:00,44.09,44.16,44.08,44.14,53300.0,20.1148,20.1468,20.1103,20.1376,53300.0
2011-06-09 11:25:00,44.14,44.2,44.09,44.16,73100.0,20.1376,20.165,20.1148,20.1468,73100.0
2011-06-09 11:30:00,44.15,44.25,44.13,44.24,85400.0,20.1422,20.1878,20.1331,20.1833,85400.0
2011-06-09 11:35:00,44.25,44.34,44.24,44.33,83700.0,20.1878,20.2289,20.1833,20.2243,83700.0
2011-06-09 11:40:00,44.33,44.34,44.25,44.27,56000.0,20.2243,20.2289,20.1878,20.1969,56000.0
2011-06-09 11:45:00,44.27,44.31,44.24,44.26,67500.0,20.1969,20.2152,20.1833,20.1924,67500.0
2011-06-09 11:50:00,44.27,44.28,44.23,44.24,100100.0,20.1969,20.2015,20.1787,20.1833,100100.0
2011-06-09 11:55:00,44.24,44.29,44.22,44.22,65200.0,20.1833,20.2061,20.1741,20.1741,65200.0
2011-06-09 12:00:00,44.23,44.31,44.18,44.3,37000.0,20.1787,20.2152,20.1559,20.2106,37000.0
2011-06-09 12:05:00,44.3,44.31,44.27,44.31,19000.0,20.2106,20.2152,20.1969,20.2152,19000.0
2011-06-09 12:10:00,44.3,44.34,44.23,44.24,32800.0,20.2106,20.2289,20.1787,20.1833,32800.0
2011-06-09 12:15:00,44.24,44.24,44.16,44.17,28200.0,20.1833,20.1833,20.1468,20.1513,28200.0
2011-06-09 12:20:00,44.18,44.18,44.14,44.16,27200.0,20.1559,20.1559,20.1376,20.1468,27200.0
2011-06-09 12:25:00,44.16,44.17,44.14,44.16,10600.0,20.1468,20.1513,20.1376,20.1468,10600.0
2011-06-09 12:30:00,44.16,44.2,44.15,44.18,24100.0,20.1468,20.165,20.1422,20.1559,24100.0
2011-06-09 12:35:00,44.17,44.17,44.13,44.14,36500.0,20.1513,20.1513,20.1331,20.1376,36500.0
2011-06-09 12:40:00,44.15,44.21,44.15,44.2,23600.0,20.1422,20.1696,20.1422,20.165,23600.0
2011-06-09 12:45:00,44.19,44.22,44.19,44.2,39300.0,20.1604,20.1741,20.1604,20.165,39300.0
2011-06-09 12:50:00,44.21,44.22,44.2,44.2,12800.0,20.1696,20.1741,20.165,20.165,12800.0
2011-06-09 12:55:00,44.19,44.2,44.15,44.17,36500.0,20.1604,20.165,20.1422,20.1513,36500.0
2011-06-09 13:00:00,44.18,44.22,44.18,44.21,27400.0,20.1559,20.1741,20.1559,20.1696,27400.0
2011-06-09 13:05:00,44.22,44.22,44.19,44.21,14300.0,20.1741,20.1741,20.1604,20.1696,14300.0
2011-06-09 13:10:00,44.22,44.22,44.17,44.19,21400.0,20.1741,20.1741,20.1513,20.1604,21400.0
2011-06-09 13:15:00,44.19,44.22,44.19,44.21,12000.0,20.1604,20.1741,20.1604,20.1696,12000.0
2011-06-09 13:20:00,44.21,44.21,44.19,44.21,6900.0,20.1696,20.1696,20.1604,20.1696,6900.0
2011-06-09 13:25:00,44.22,44.22,44.19,44.19,17500.0,20.1741,20.1741,20.1604,20.1604,17500.0
2011-06-09 13:30:00,44.2,44.22,44.19,44.22,10300.0,20.165,20.1741,20.1604,20.1741,10300.0
2011-06-09 13:35:00,44.22,44.22,44.18,44.19,12900.0,20.1741,20.1741,20.1559,20.1604,12900.0
2011-06-09 13:40:00,44.2,44.22,44.2,44.22,9500.0,20.165,20.1741,20.165,20.1741,9500.0
2011-06-09 13:45:00,44.22,44.23,44.21,44.23,8900.0,20.1741,20.1787,20.1696,20.1787,8900.0
2011-06-09 13:50:00,44.22,44.25,44.21,44.25,16600.0,20.1741,20.1878,20.1696,20.1878,16600.0
2011-06-09 13:55:00,44.25,44.29,44.25,44.27,39600.0,20.1878,20.2061,20.1878,20.1969,39600.0
2011-06-09 14:00:00,44.26,44.29,44.25,44.29,21400.0,20.1924,20.2061,20.1878,20.2061,21400.0
2011-06-09 14:05:00,44.29,44.29,44.26,44.28,12300.0,20.2061,20.2061,20.1924,20.2015,12300.0
2011-06-09 14:10:00,44.28,44.3,44.25,44.28,33100.0,20.2015,20.2106,20.1878,20.2015,33100.0
2011-06-09 14:15:00,44.28,44.29,44.27,44.29,18300.0,20.2015,20.2061,20.1969,20.2061,18300.0
2011-06-09 14:20:00,44.29,44.32,44.29,44.31,18000.0,20.2061,20.2198,20.2061,20.2152,18000.0
2011-06-09 14:25:00,44.3,44.3,44.25,44.3,31000.0,20.2106,20.2106,20.1878,20.2106,31000.0
2011-06-09 14:30:00,44.3,44.31,44.24,44.25,16800.0,20.2106,20.2152,20.1833,20.1878,16800.0
2011-06-09 14:35:00,44.24,44.27,44.23,44.27,20300.0,20.1833,20.1969,20.1787,20.1969,20300.0
2011-06-09 14:40:00,44.27,44.33,44.26,44.3,36200.0,20.1969,20.2243,20.1924,20.2106,36200.0
2011-06-09 14:45:00,44.31,44.34,44.3,44.33,21800.0,20.2152,20.2289,20.2106,20.2243,21800.0
2011-06-09 14:50:00,44.33,44.37,44.33,44.36,31700.0,20.2243,20.2426,20.2243,20.238,31700.0
2011-06-09 14:55:00,44.36,44.38,44.33,44.37,31100.0,20.238,20.2471,20.2243,20.2426,31100.0
2011-06-09 15:00:00,44.38,44.38,44.33,44.37,37200.0,20.2471,20.2471,20.2243,20.2426,37200.0
2011-06-09 15:05:00,44.37,44.37,44.33,44.35,17800.0,20.2426,20.2426,20.2243,20.2334,17800.0
2011-06-09 15:10:00,44.35,44.38,44.33,44.35,27000.0,20.2334,20.2471,20.2243,20.2334,27000.0
2011-06-09 15:15:00,44.35,44.35,44.32,44.33,24700.0,20.2334,20.2334,20.2198,20.2243,24700.0
2011-06-09 15:20:00,44.32,44.36,44.32,44.33,24400.0,20.2198,20.238,20.2198,20.2243,24400.0
2011-06-09 15:25:00,44.32,44.33,44.28,44.3,21600.0,20.2198,20.2243,20.2015,20.2106,21600.0
2011-06-09 15:30:00,44.29,44.32,44.25,44.26,35900.0,20.2061,20.2198,20.1878,20.1924,35900.0
2011-06-09 15:35:00,44.26,44.29,44.23,44.25,50800.0,20.1924,20.2061,20.1787,20.1878,50800.0
2011-06-09 15:40:00,44.25,44.3,44.23,44.26,49800.0,20.1878,20.2106,20.1787,20.1924,49800.0
2011-06-09 15:45:00,44.27,44.27,44.18,44.24,105300.0,20.1969,20.1969,20.1559,20.1833,105300.0
2011-06-09 15:50:00,44.23,44.23,44.19,44.2,56900.0,20.1787,20.1787,20.1604,20.165,56900.0
2011-06-09 15:55:00,44.2,44.24,44.19,44.24,156600.0,20.165,20.1833,20.1604,20.1833,156600.0
2011-06-10 09:30:00,43.86,43.88,43.73,43.75,103700.0,20.0099,20.019,19.9506,19.9597,103700.0
2011-06-10 09:35:00,43.74,43.79,43.69,43.72,141900.0,19.9551,19.978,19.9323,19.946,141900.0
2011-06-10 09:40:00,43.72,43.77,43.7,43.76,107600.0,19.946,19.9688,19.9369,19.9643,107600.0
2011-06-10 09:45:00,43.74,43.8,43.67,43.75,105500.0,19.9551,19.9825,19.9232,19.9597,105500.0
2011-06-10 09:50:00,43.72,43.75,43.58,43.6,172600.0,19.946,19.9597,19.8821,19.8913,172600.0
2011-06-10 09:55:00,43.59,43.59,43.46,43.55,220600.0,19.8867,19.8867,19.8274,19.8685,220600.0
2011-06-10 10:00:00,43.55,43.58,43.46,43.51,150100.0,19.8685,19.8821,19.8274,19.8502,150100.0
2011-06-10 10:05:00,43.5,43.56,43.46,43.54,232300.0,19.8457,19.873,19.8274,19.8639,232300.0
2011-06-10 10:10:00,43.53,43.54,43.46,43.47,56400.0,19.8593,19.8639,19.8274,19.832,56400.0
2011-06-10 10:15:00,43.46,43.56,43.42,43.54,78300.0,19.8274,19.873,19.8092,19.8639,78300.0
2011-06-10 10:20:00,43.53,43.54,43.47,43.54,133500.0,19.8593,19.8639,19.832,19.8639,133500.0
2011-06-10 10:25:00,43.54,43.56,43.49,43.55,81800.0,19.8639,19.873,19.8411,19.8685,81800.0
2011-06-10 10:30:00,43.54,43.56,43.36,43.38,137200.0,19.8639,19.873,19.7818,19.7909,137200.0
2011-06-10 10:35:00,43.38,43.41,43.35,43.36,159500.0,19.7909,19.8046,19.7772,19.7818,159500.0
2011-06-10 10:40:00,43.35,43.37,43.25,43.33,127700.0,19.7772,19.7863,19.7316,19.7681,127700.0
2011-06-10 10:45:00,43.34,43.41,43.27,43.39,81100.0,19.7727,19.8046,19.7407,19.7955,81100.0
2011-06-10 10:50:00,43.39,43.42,43.27,43.28,69700.0,19.7955,19.8092,19.7407,19.7453,69700.0
2011-06-10 10:55:00,43.28,43.3,43.19,43.25,143500.0,19.7453,19.7544,19.7042,19.7316,143500.0
2011-06-10 11:00:00,43.26,43.34,43.22,43.22,79800.0,19.7362,19.7727,19.7179,19.7179,79800.0
2011-06-10 11:05:00,43.21,43.22,43.11,43.14,118900.0,19.7133,19.7179,19.6677,19.6814,118900.0
2011-06-10 11:10:00,43.13,43.22,43.12,43.13,96200.0,19.6769,19.7179,19.6723,19.6769,96200.0
2011-06-10 11:15:00,43.13,43.24,43.12,43.24,68000.0,19.6769,19.727,19.6723,19.727,68000.0
2011-06-10 11:20:00,43.24,43.35,43.24,43.33,54400.0,19.727,19.7772,19.727,19.7681,54400.0
2011-06-10 11:25:00,43.34,43.35,43.19,43.19,61400.0,19.7727,19.7772,19.7042,19.7042,61400.0
2011-06-10 11:30:00,43.19,43.23,43.1,43.12,90700.0,19.7042,19.7225,19.6632,19.6723,90700.0
2011-06-10 11:35:00,43.11,43.15,43.07,43.09,118000.0,19.6677,19.686,19.6495,19.6586,118000.0
2011-06-10 11:40:00,43.09,43.1,43.05,43.08,48100.0,19.6586,19.6632,19.6404,19.654,48100.0
2011-06-10 11:45:00,43.09,43.1,43.05,43.09,55400.0,19.6586,19.6632,19.6404,19.6586,55400.0
2011-06-10 11:50:00,43.09,43.1,43.05,43.07,61300.0,19.6586,19.6632,19.6404,19.6495,61300.0
2011-06-10 11:55:00,43.07,43.1,43.07,43.1,45100.0,19.6495,19.6632,19.6495,19.6632,45100.0
2011-06-10 12:00:00,43.09,43.16,43.09,43.13,56100.0,19.6586,19.6905,19.6586,19.6769,56100.0
2011-06-10 12:05:00,43.12,43.13,43.09,43.1,27400.0,19.6723,19.6769,19.6586,19.6632,27400.0
2011-06-10 12:10:00,43.1,43.1,43.05,43.05,30800.0,19.6632,19.6632,19.6404,19.6404,30800.0
2011-06-10 12:15:00,43.05,43.08,43.03,43.08,42100.0,19.6404,19.654,19.6312,19.654,42100.0
2011-06-10 12:20:00,43.09,43.09,43.05,43.07,22100.0,19.6586,19.6586,19.6404,19.6495,22100.0
2011-06-10 12:25:00,43.07,43.09,43.02,43.02,39800.0,19.6495,19.6586,19.6267,19.6267,39800.0
2011-06-10 12:30:00,43.03,43.11,43.02,43.1,34200.0,19.6312,19.6677,19.6267,19.6632,34200.0
2011-06-10 12:35:00,43.09,43.13,43.08,43.12,23100.0,19.6586,19.6769,19.654,19.6723,23100.0
2011-06-10 12:40:00,43.1,43.11,43.06,43.07,16100.0,19.6632,19.6677,19.6449,19.6495,16100.0
2011-06-10 12:45:00,43.05,43.06,43.01,43.02,56300.0,19.6404,19.6449,19.6221,19.6267,56300.0
2011-06-10 12:50:00,43.03,43.08,43.02,43.07,34300.0,19.6312,19.654,19.6267,19.6495,34300.0
2011-06-10 12:55:00,43.07,43.11,43.05,43.06,34500.0,19.6495,19.6677,19.6404,19.6449,34500.0
2011-06-10 13:00:00,43.06,43.08,43.03,43.06,44900.0,19.6449,19.654,19.6312,19.6449,44900.0
2011-06-10 13:05:00,43.07,43.09,43.04,43.04,9300.0,19.6495,19.6586,19.6358,19.6358,9300.0
2011-06-10 13:10:00,43.05,43.06,43.02,43.04,20700.0,19.6404,19.6449,19.6267,19.6358,20700.0
2011-06-10 13:15:00,43.03,43.06,43.03,43.04,17400.0,19.6312,19.6449,19.6312,19.6358,17400.0
2011-06-10 13:20:00,43.03,43.06,43.02,43.02,21500.0,19.6312,19.6449,19.6267,19.6267,21500.0
2011-06-10 13:25:00,43.02,43.04,43.0,43.04,79500.0,19.6267,19.6358,19.6175,19.6358,79500.0
2011-06-10 13:30:00,43.04,43.06,43.0,43.01,42500.0,19.6358,19.6449,19.6175,19.6221,42500.0
2011-06-10 13:35:00,43.0,43.02,42.98,42.98,92500.0,19.6175,19.6267,19.6084,19.6084,92500.0
2011-06-10 13:40:00,42.98,43.0,42.9,42.91,62900.0,19.6084,19.6175,19.5719,19.5765,62900.0
2011-06-10 13:45:00,42.9,42.93,42.88,42.91,44200.0,19.5719,19.5856,19.5628,19.5765,44200.0
2011-06-10 13:50:00,42.91,42.95,42.91,42.93,29400.0,19.5765,19.5947,19.5765,19.5856,29400.0
2011-06-10 13:55:00,42.94,42.95,42.9,42.94,25700.0,19.5902,19.5947,19.5719,19.5902,25700.0
2011-06-10 14:00:00,42.94,43.03,42.92,43.03,59500.0,19.5902,19.6312,19.581,19.6312,59500.0
2011-06-10 14:05:00,43.03,43.17,42.99,43.06,71700.0,19.6312,19.6951,19.613,19.6449,71700.0
2011-06-10 14:10:00,43.06,43.09,43.0,43.06,29300.0,19.6449,19.6586,19.6175,19.6449,29300.0
2011-06-10 14:15:00,43.08,43.1,43.01,43.09,33100.0,19.654,19.6632,19.6221,19.6586,33100.0
2011-06-10 14:20:00,43.08,43.09,42.99,43.03,33300.0,19.654,19.6586,19.613,19.6312,33300.0
2011-06-10 14:25:00,43.02,43.09,43.02,43.06,26900.0,19.6267,19.6586,19.6267,19.6449,26900.0
2011-06-10 14:30:00,43.05,43.1,43.04,43.04,39100.0,19.6404,19.6632,19.6358,19.6358,39100.0
2011-06-10 14:35:00,43.04,43.06,43.02,43.02,22400.0,19.6358,19.6449,19.6267,19.6267,22400.0
2011-06-10 14:40:00,43.02,43.08,43.01,43.04,25400.0,19.6267,19.654,19.6221,19.6358,25400.0
2011-06-10 14:45:00,43.03,43.08,43.03,43.06,64200.0,19.6312,19.654,19.6312,19.6449,64200.0
2011-06-10 14:50:00,43.06,43.09,43.05,43.08,43500.0,19.6449,19.6586,19.6404,19.654,43500.0
2011-06-10 14:55:00,43.08,43.18,43.07,43.18,49200.0,19.654,19.6997,19.6495,19.6997,49200.0
2011-06-10 15:00:00,43.18,43.2,43.13,43.14,58300.0,19.6997,19.7088,19.6769,19.6814,58300.0
2011-06-10 15:05:00,43.15,43.18,43.1,43.14,99700.0,19.686,19.6997,19.6632,19.6814,99700.0
2011-06-10 15:10:00,43.14,43.21,43.12,43.2,67400.0,19.6814,19.7133,19.6723,19.7088,67400.0
2011-06-10 15:15:00,43.19,43.32,43.18,43.26,133100.0,19.7042,19.7635,19.6997,19.7362,133100.0
2011-06-10 15:20:00,43.25,43.29,43.22,43.24,62600.0,19.7316,19.7498,19.7179,19.727,62600.0
2011-06-10 15:25:00,43.24,43.3,43.19,43.19,68700.0,19.727,19.7544,19.7042,19.7042,68700.0
2011-06-10 15:30:00,43.19,43.26,43.19,43.22,77500.0,19.7042,19.7362,19.7042,19.7179,77500.0
2011-06-10 15:35:00,43.22,43.24,43.19,43.21,75300.0,19.7179,19.727,19.7042,19.7133,75300.0
2011-06-10 15:40:00,43.21,43.24,43.19,43.2,70900.0,19.7133,19.727,19.7042,19.7088,70900.0
2011-06-10 15:45:00,43.2,43.22,43.19,43.21,158700.0,19.7088,19.7179,19.7042,19.7133,158700.0
2011-06-10 15:50:00,43.2,43.22,43.14,43.15,136900.0,19.7088,19.7179,19.6814,19.686,136900.0
2011-06-10 15:55:00,43.14,43.17,43.08,43.08,356800.0,19.6814,19.6951,19.654,19.654,356800.0
2011-06-13 09:30:00,43.05,43.12,43.05,43.11,107000.0,19.6404,19.6723,19.6404,19.6677,107000.0
2011-06-13 09:35:00,43.11,43.16,43.1,43.1,82900.0,19.6677,19.6905,19.6632,19.6632,82900.0
2011-06-13 09:40:00,43.1,43.17,43.09,43.13,69500.0,19.6632,19.6951,19.6586,19.6769,69500.0
2011-06-13 09:45:00,43.13,43.14,43.08,43.08,67300.0,19.6769,19.6814,19.654,19.654,67300.0
2011-06-13 09:50:00,43.07,43.09,43.01,43.03,68100.0,19.6495,19.6586,19.6221,19.6312,68100.0
2011-06-13 09:55:00,43.03,43.09,43.0,43.02,78500.0,19.6312,19.6586,19.6175,19.6267,78500.0
2011-06-13 10:00:00,43.03,43.09,42.97,43.04,121000.0,19.6312,19.6586,19.6039,19.6358,121000.0
2011-06-13 10:05:00,43.04,43.06,42.99,43.04,89800.0,19.6358,19.6449,19.613,19.6358,89800.0
2011-06-13 10:10:00,43.04,43.05,42.9,42.92,98500.0,19.6358,19.6404,19.5719,19.581,98500.0
2011-06-13 10:15:00,42.92,42.97,42.87,42.94,118100.0,19.581,19.6039,19.5582,19.5902,118100.0
2011-06-13 10:20:00,42.95,42.98,42.84,42.95,92800.0,19.5947,19.6084,19.5445,19.5947,92800.0
2011-06-13 10:25:00,42.94,43.01,42.94,43.0,64800.0,19.5902,19.6221,19.5902,19.6175,64800.0
2011-06-13 10:30:00,43.0,43.0,42.91,42.93,36500.0,19.6175,19.6175,19.5765,19.5856,36500.0
2011-06-13 10:35:00,42.94,42.98,42.91,42.97,58500.0,19.5902,19.6084,19.5765,19.6039,58500.0
2011-06-13 10:40:00,42.98,43.0,42.82,42.82,60500.0,19.6084,19.6175,19.5354,19.5354,60500.0
2011-06-13 10:45:00,42.83,42.88,42.78,42.79,113400.0,19.54,19.5628,19.5172,19.5217,113400.0
2011-06-13 10:50:00,42.79,42.84,42.78,42.79,93800.0,19.5217,19.5445,19.5172,19.5217,93800.0
2011-06-13 10:55:00,42.79,42.8,42.7,42.75,104400.0,19.5217,19.5263,19.4807,19.5035,104400.0
2011-06-13 11:00:00,42.74,42.79,42.68,42.69,76100.0,19.4989,19.5217,19.4716,19.4761,76100.0
2011-06-13 11:05:00,42.7,42.76,42.7,42.73,67100.0,19.4807,19.508,19.4807,19.4944,67100.0
2011-06-13 11:10:00,42.74,42.77,42.72,42.77,53600.0,19.4989,19.5126,19.4898,19.5126,53600.0
2011-06-13 11:15:00,42.77,42.85,42.75,42.85,65700.0,19.5126,19.5491,19.5035,19.5491,65700.0
2011-06-13 11:20:00,42.85,42.88,42.79,42.87,91000.0,19.5491,19.5628,19.5217,19.5582,91000.0
2011-06-13 11:25:00,42.88,42.9,42.85,42.87,43100.0,19.5628,19.5719,19.5491,19.5582,43100.0
2011-06-13 11:30:00,42.87,42.93,42.82,42.87,57100.0,19.5582,19.5856,19.5354,19.5582,57100.0
2011-06-13 11:35:00,42.86,42.89,42.79,42.85,38500.0,19.5537,19.5674,19.5217,19.5491,38500.0
2011-06-13 11:40:00,42.84,42.84,42.81,42.82,41700.0,19.5445,19.5445,19.5309,19.5354,41700.0
2011-06-13 11:45:00,42.82,42.84,42.8,42.82,37000.0,19.5354,19.5445,19.5263,19.5354,37000.0
2011-06-13 11:50:00,42.81,42.83,42.78,42.78,45200.0,19.5309,19.54,19.5172,19.5172,45200.0
2011-06-13 11:55:00,42.78,42.78,42.72,42.74,23000.0,19.5172,19.5172,19.4898,19.4989,23000.0
2011-06-13 12:00:00,42.73,42.76,42.71,42.76,26600.0,19.4944,19.508,19.4852,19.508,26600.0
2011-06-13 12:05:00,42.75,42.78,42.72,42.73,21200.0,19.5035,19.5172,19.4898,19.4944,21200.0
2011-06-13 12:10:00,42.72,42.73,42.67,42.68,76200.0,19.4898,19.4944,19.467,19.4716,76200.0
2011-06-13 12:15:00,42.68,42.69,42.57,42.57,48000.0,19.4716,19.4761,19.4214,19.4214,48000.0
2011-06-13 12:20:00,42.57,42.58,42.52,42.57,69600.0,19.4214,19.4259,19.3986,19.4214,69600.0
2011-06-13 12:25:00,42.58,42.58,42.53,42.55,60300.0,19.4259,19.4259,19.4031,19.4122,60300.0
2011-06-13 12:30:00,42.56,42.6,42.55,42.6,19600.0,19.4168,19.4351,19.4122,19.4351,19600.0
2011-06-13 12:35:00,42.59,42.6,42.54,42.6,17400.0,19.4305,19.4351,19.4077,19.4351,17400.0
2011-06-13 12:40:00,42.59,42.59,42.55,42.57,41000.0,19.4305,19.4305,19.4122,19.4214,41000.0
2011-06-13 12:45:00,42.58,42.58,42.52,42.52,33500.0,19.4259,19.4259,19.3986,19.3986,33500.0
2011-06-13 12:50:00,42.52,42.53,42.49,42.52,65700.0,19.3986,19.4031,19.3849,19.3986,65700.0
2011-06-13 12:55:00,42.51,42.52,42.47,42.5,64100.0,19.394,19.3986,19.3757,19.3894,64100.0
2011-06-13 13:00:00,42.49,42.5,42.41,42.41,79100.0,19.3849,19.3894,19.3484,19.3484,79100.0
2011-06-13 13:05:00,42.41,42.43,42.36,42.39,91700.0,19.3484,19.3575,19.3256,19.3392,91700.0
2011-06-13 13:10:00,42.39,42.4,42.37,42.39,57300.0,19.3392,19.3438,19.3301,19.3392,57300.0
2011-06-13 13:15:00,42.4,42.49,42.4,42.49,103400.0,19.3438,19.3849,19.3438,19.3849,103400.0
2011-06-13 13:20:00,42.49,42.51,42.46,42.49,54700.0,19.3849,19.394,19.3712,19.3849,54700.0
2011-06-13 13:25:00,42.5,42.54,42.48,42.5,26500.0,19.3894,19.4077,19.3803,19.3894,26500.0
2011-06-13 13:30:00,42.5,42.5,42.42,42.42,43800.0,19.3894,19.3894,19.3529,19.3529,43800.0
2011-06-13 13:35:00,42.42,42.49,42.4,42.49,39600.0,19.3529,19.3849,19.3438,19.3849,39600.0
2011-06-13 13:40:00,42.5,42.54,42.49,42.52,44400.0,19.3894,19.4077,19.3849,19.3986,44400.0
2011-06-13 13:45:00,42.51,42.53,42.5,42.52,54700.0,19.394,19.4031,19.3894,19.3986,54700.0
2011-06-13 13:50:00,42.51,42.57,42.5,42.56,65700.0,19.394,19.4214,19.3894,19.4168,65700.0
2011-06-13 13:55:00,42.56,42.68,42.55,42.68,113700.0,19.4168,19.4716,19.4122,19.4716,113700.0
2011-06-13 14:00:00,42.67,42.73,42.66,42.73,35400.0,19.467,19.4944,19.4624,19.4944,35400.0
2011-06-13 14:05:00,42.73,42.84,42.72,42.82,59600.0,19.4944,19.5445,19.4898,19.5354,59600.0
2011-06-13 14:10:00,42.82,42.82,42.73,42.74,36500.0,19.5354,19.5354,19.4944,19.4989,36500.0
2011-06-13 14:15:00,42.73,42.8,42.72,42.73,59100.0,19.4944,19.5263,19.4898,19.4944,59100.0
2011-06-13 14:20:00,42.73,42.74,42.7,42.74,15900.0,19.4944,19.4989,19.4807,19.4989,15900.0
2011-06-13 14:25:00,42.73,42.78,42.71,42.74,32700.0,19.4944,19.5172,19.4852,19.4989,32700.0
2011-06-13 14:30:00,42.72,42.73,42.66,42.66,29100.0,19.4898,19.4944,19.4624,19.4624,29100.0
2011-06-13 14:35:00,42.66,42.71,42.65,42.67,44000.0,19.4624,19.4852,19.4579,19.467,44000.0
2011-06-13 14:40:00,42.68,42.78,42.66,42.76,25300.0,19.4716,19.5172,19.4624,19.508,25300.0
2011-06-13 14:45:00,42.77,42.85,42.77,42.84,76600.0,19.5126,19.5491,19.5126,19.5445,76600.0
2011-06-13 14:50:00,42.85,42.87,42.75,42.76,48900.0,19.5491,19.5582,19.5035,19.508,48900.0
2011-06-13 14:55:00,42.75,42.76,42.67,42.67,26700.0,19.5035,19.508,19.467,19.467,26700.0
2011-06-13 15:00:00,42.67,42.67,42.63,42.67,45500.0,19.467,19.467,19.4487,19.467,45500.0
2011-06-13 15:05:00,42.67,42.74,42.67,42.69,55000.0,19.467,19.4989,19.467,19.4761,55000.0
2011-06-13 15:10:00,42.68,42.7,42.65,42.66,32600.0,19.4716,19.4807,19.4579,19.4624,32600.0
2011-06-13 15:15:00,42.66,42.72,42.6,42.67,146400.0,19.4624,19.4898,19.4351,19.467,146400.0
2011-06-13 15:20:00,42.68,42.73,42.68,42.69,83000.0,19.4716,19.4944,19.4716,19.4761,83000.0
2011-06-13 15:25:00,42.69,42.73,42.67,42.7,52600.0,19.4761,19.4944,19.467,19.4807,52600.0
2011-06-13 15:30:00,42.7,42.73,42.64,42.71,80000.0,19.4807,19.4944,19.4533,19.4852,80000.0
2011-06-13 15:35:00,42.7,42.72,42.65,42.65,68200.0,19.4807,19.4898,19.4579,19.4579,68200.0
2011-06-13 15:40:00,42.65,42.7,42.6,42.65,88300.0,19.4579,19.4807,19.4351,19.4579,88300.0
2011-06-13 15:45:00,42.66,42.72,42.62,42.7,158700.0,19.4624,19.4898,19.4442,19.4807,158700.0
2011-06-13 15:50:00,42.71,42.77,42.7,42.77,135600.0,19.4852,19.5126,19.4807,19.5126,135600.0
2011-06-13 15:55:00,42.77,42.78,42.67,42.71,273300.0,19.5126,19.5172,19.467,19.4852,273300.0
2011-06-14 09:30:00,43.42,43.45,43.36,43.39,280900.0,19.8092,19.8228,19.7818,19.7955,280900.0
2011-06-14 09:35:00,43.39,43.41,43.32,43.33,168000.0,19.7955,19.8046,19.7635,19.7681,168000.0
2011-06-14 09:40:00,43.34,43.4,43.3,43.4,141800.0,19.7727,19.8,19.7544,19.8,141800.0
2011-06-14 09:45:00,43.4,43.46,43.34,43.42,150100.0,19.8,19.8274,19.7727,19.8092,150100.0
2011-06-14 09:50:00,43.41,43.5,43.36,43.49,159300.0,19.8046,19.8457,19.7818,19.8411,159300.0
2011-06-14 09:55:00,43.49,43.55,43.47,43.5,112700.0,19.8411,19.8685,19.832,19.8457,112700.0
2011-06-14 10:00:00,43.5,43.55,43.45,43.52,93400.0,19.8457,19.8685,19.8228,19.8548,93400.0
2011-06-14 10:05:00,43.52,43.58,43.52,43.56,80200.0,19.8548,19.8821,19.8548,19.873,80200.0
2011-06-14 10:10:00,43.56,43.57,43.49,43.52,52100.0,19.873,19.8776,19.8411,19.8548,52100.0
2011-06-14 10:15:00,43.52,43.56,43.5,43.51,113200.0,19.8548,19.873,19.8457,19.8502,113200.0
2011-06-14 10:20:00,43.51,43.51,43.45,43.48,114900.0,19.8502,19.8502,19.8228,19.8365,114900.0
2011-06-14 10:25:00,43.49,43.54,43.47,43.53,151800.0,19.8411,19.8639,19.832,19.8593,151800.0
2011-06-14 10:30:00,43.53,43.56,43.52,43.55,216200.0,19.8593,19.873,19.8548,19.8685,216200.0
2011-06-14 10:35:00,43.56,43.56,43.46,43.51,159800.0,19.873,19.873,19.8274,19.8502,159800.0
2011-06-14 10:40:00,43.5,43.51,43.42,43.44,59200.0,19.8457,19.8502,19.8092,19.8183,59200.0
2011-06-14 10:45:00,43.45,43.52,43.41,43.51,88800.0,19.8228,19.8548,19.8046,19.8502,88800.0
2011-06-14 10:50:00,43.51,43.52,43.47,43.5,116000.0,19.8502,19.8548,19.832,19.8457,116000.0
2011-06-14 10:55:00,43.5,43.5,43.44,43.46,45500.0,19.8457,19.8457,19.8183,19.8274,45500.0
2011-06-14 11:00:00,43.47,43.47,43.4,43.45,45800.0,19.832,19.832,19.8,19.8228,45800.0
2011-06-14 11:05:00,43.46,43.51,43.42,43.49,57700.0,19.8274,19.8502,19.8092,19.8411,57700.0
2011-06-14 11:10:00,43.5,43.52,43.42,43.42,54100.0,19.8457,19.8548,19.8092,19.8092,54100.0
2011-06-14 11:15:00,43.42,43.49,43.42,43.46,33600.0,19.8092,19.8411,19.8092,19.8274,33600.0
2011-06-14 11:20:00,43.45,43.5,43.42,43.45,31700.0,19.8228,19.8457,19.8092,19.8228,31700.0
2011-06-14 11:25:00,43.45,43.45,43.26,43.29,59700.0,19.8228,19.8228,19.7362,19.7498,59700.0
2011-06-14 11:30:00,43.29,43.38,43.29,43.31,59100.0,19.7498,19.7909,19.7498,19.759,59100.0
2011-06-14 11:35:00,43.31,43.32,43.26,43.26,18400.0,19.759,19.7635,19.7362,19.7362,18400.0
2011-06-14 11:40:00,43.26,43.27,43.25,43.26,60600.0,19.7362,19.7407,19.7316,19.7362,60600.0
2011-06-14 11:45:00,43.26,43.28,43.25,43.25,34300.0,19.7362,19.7453,19.7316,19.7316,34300.0
2011-06-14 11:50:00,43.26,43.27,43.25,43.27,12400.0,19.7362,19.7407,19.7316,19.7407,12400.0
2011-06-14 11:55:00,43.27,43.33,43.27,43.33,24300.0,19.7407,19.7681,19.7407,19.7681,24300.0
2011-06-14 12:00:00,43.33,43.35,43.3,43.35,18100.0,19.7681,19.7772,19.7544,19.7772,18100.0
2011-06-14 12:05:00,43.34,43.37,43.34,43.34,37000.0,19.7727,19.7863,19.7727,19.7727,37000.0
2011-06-14 12:10:00,43.35,43.35,43.33,43.35,16100.0,19.7772,19.7772,19.7681,19.7772,16100.0
2011-06-14 12:15:00,43.35,43.39,43.35,43.38,21800.0,19.7772,19.7955,19.7772,19.7909,21800.0
2011-06-14 12:20:00,43.38,43.4,43.35,43.35,40200.0,19.7909,19.8,19.7772,19.7772,40200.0
2011-06-14 12:25:00,43.35,43.4,43.32,43.37,109200.0,19.7772,19.8,19.7635,19.7863,109200.0
2011-06-14 12:30:00,43.37,43.42,43.34,43.35,21200.0,19.7863,19.8092,19.7727,19.7772,21200.0
2011-06-14 12:35:00,43.36,43.37,43.34,43.35,11900.0,19.7818,19.7863,19.7727,19.7772,11900.0
2011-06-14 12:40:00,43.35,43.4,43.34,43.37,18200.0,19.7772,19.8,19.7727,19.7863,18200.0
2011-06-14 12:45:00,43.37,43.37,43.34,43.36,12300.0,19.7863,19.7863,19.7727,19.7818,12300.0
2011-06-14 12:50:00,43.36,43.36,43.32,43.36,14300.0,19.7818,19.7818,19.7635,19.7818,14300.0
2011-06-14 12:55:00,43.35,43.37,43.33,43.36,24800.0,19.7772,19.7863,19.7681,19.7818,24800.0
2011-06-14 13:00:00,43.37,43.38,43.33,43.33,17800.0,19.7863,19.7909,19.7681,19.7681,17800.0
2011-06-14 13:05:00,43.34,43.37,43.32,43.33,22800.0,19.7727,19.7863,19.7635,19.7681,22800.0
2011-06-14 13:10:00,43.34,43.36,43.33,43.35,17400.0,19.7727,19.7818,19.7681,19.7772,17400.0
2011-06-14 13:15:00,43.35,43.36,43.33,43.36,22200.0,19.7772,19.7818,19.7681,19.7818,22200.0
2011-06-14 13:20:00,43.37,43.42,43.36,43.42,42800.0,19.7863,19.8092,19.7818,19.8092,42800.0
2011-06-14 13:25:00,43.41,43.42,43.37,43.39,27200.0,19.8046,19.8092,19.7863,19.7955,27200.0
2011-06-14 13:30:00,43.4,43.44,43.37,43.42,42200.0,19.8,19.8183,19.7863,19.8092,42200.0
2011-06-14 13:35:00,43.42,43.43,43.38,43.38,43200.0,19.8092,19.8137,19.7909,19.7909,43200.0
2011-06-14 13:40:00,43.38,43.38,43.34,43.36,20700.0,19.7909,19.7909,19.7727,19.7818,20700.0
2011-06-14 13:45:00,43.36,43.39,43.33,43.34,16400.0,19.7818,19.7955,19.7681,19.7727,16400.0
2011-06-14 13:50:00,43.35,43.37,43.34,43.37,14400.0,19.7772,19.7863,19.7727,19.7863,14400.0
2011-06-14 13:55:00,43.36,43.37,43.35,43.36,12400.0,19.7818,19.7863,19.7772,19.7818,12400.0
2011-06-14 14:00:00,43.36,43.38,43.34,43.36,16300.0,19.7818,19.7909,19.7727,19.7818,16300.0
2011-06-14 14:05:00,43.36,43.38,43.36,43.37,11700.0,19.7818,19.7909,19.7818,19.7863,11700.0
2011-06-14 14:10:00,43.37,43.41,43.37,43.4,50300.0,19.7863,19.8046,19.7863,19.8,50300.0
2011-06-14 14:15:00,43.39,43.41,43.38,43.41,18200.0,19.7955,19.8046,19.7909,19.8046,18200.0
2011-06-14 14:20:00,43.41,43.44,43.4,43.42,17600.0,19.8046,19.8183,19.8,19.8092,17600.0
2011-06-14 14:25:00,43.42,43.46,43.42,43.46,22000.0,19.8092,19.8274,19.8092,19.8274,22000.0
2011-06-14 14:30:00,43.45,43.46,43.43,43.46,9600.0,19.8228,19.8274,19.8137,19.8274,9600.0
2011-06-14 14:35:00,43.45,43.47,43.41,43.46,71900.0,19.8228,19.832,19.8046,19.8274,71900.0
2011-06-14 14:40:00,43.46,43.49,43.45,43.46,50200.0,19.8274,19.8411,19.8228,19.8274,50200.0
2011-06-14 14:45:00,43.46,43.5,43.46,43.49,23600.0,19.8274,19.8457,19.8274,19.8411,23600.0
2011-06-14 14:50:00,43.49,43.5,43.48,43.48,8200.0,19.8411,19.8457,19.8365,19.8365,8200.0
2011-06-14 14:55:00,43.49,43.49,43.45,43.46,17400.0,19.8411,19.8411,19.8228,19.8274,17400.0
2011-06-14 15:00:00,43.46,43.5,43.46,43.49,53100.0,19.8274,19.8457,19.8274,19.8411,53100.0
2011-06-14 15:05:00,43.49,43.5,43.46,43.48,28300.0,19.8411,19.8457,19.8274,19.8365,28300.0
2011-06-14 15:10:00,43.48,43.49,43.45,43.49,21400.0,19.8365,19.8411,19.8228,19.8411,21400.0
2011-06-14 15:15:00,43.49,43.5,43.47,43.48,40800.0,19.8411,19.8457,19.832,19.8365,40800.0
2011-06-14 15:20:00,43.49,43.49,43.43,43.43,25000.0,19.8411,19.8411,19.8137,19.8137,25000.0
2011-06-14 15:25:00,43.44,43.45,43.41,43.43,38200.0,19.8183,19.8228,19.8046,19.8137,38200.0
2011-06-14 15:30:00,43.43,43.45,43.4,43.41,45900.0,19.8137,19.8228,19.8,19.8046,45900.0
2011-06-14 15:35:00,43.41,43.42,43.38,43.41,80800.0,19.8046,19.8092,19.7909,19.8046,80800.0
2011-06-14 15:40:00,43.41,43.44,43.4,43.43,61000.0,19.8046,19.8183,19.8,19.8137,61000.0
2011-06-14 15:45:00,43.43,43.45,43.38,43.44,143200.0,19.8137,19.8228,19.7909,19.8183,143200.0
2011-06-14 15:50:00,43.45,43.45,43.35,43.37,126200.0,19.8228,19.8228,19.7772,19.7863,126200.0
2011-06-14 15:55:00,43.36,43.47,43.36,43.47,207000.0,19.7818,19.832,19.7818,19.832,207000.0
2011-06-15 09:30:00,42.7,42.75,42.63,42.74,164200.0,19.4807,19.5035,19.4487,19.4989,164200.0
2011-06-15 09:35:00,42.74,42.84,42.73,42.82,152800.0,19.4989,19.5445,19.4944,19.5354,152800.0
2011-06-15 09:40:00,42.82,42.85,42.72,42.84,140900.0,19.5354,19.5491,19.4898,19.5445,140900.0
2011-06-15 09:45:00,42.84,42.85,42.72,42.77,136700.0,19.5445,19.5491,19.4898,19.5126,136700.0
2011-06-15 09:50:00,42.77,42.79,42.71,42.78,87100.0,19.5126,19.5217,19.4852,19.5172,87100.0
2011-06-15 09:55:00,42.77,42.8,42.75,42.79,97100.0,19.5126,19.5263,19.5035,19.5217,97100.0
2011-06-15 10:00:00,42.79,42.82,42.74,42.78,79600.0,19.5217,19.5354,19.4989,19.5172,79600.0
2011-06-15 10:05:00,42.78,42.81,42.71,42.75,117400.0,19.5172,19.5309,19.4852,19.5035,117400.0
2011-06-15 10:10:00,42.73,42.73,42.63,42.68,96600.0,19.4944,19.4944,19.4487,19.4716,96600.0
2011-06-15 10:15:00,42.67,42.67,42.6,42.63,139000.0,19.467,19.467,19.4351,19.4487,139000.0
2011-06-15 10:20:00,42.63,42.65,42.59,42.63,95400.0,19.4487,19.4579,19.4305,19.4487,95400.0
2011-06-15 10:25:00,42.62,42.62,42.52,42.53,108800.0,19.4442,19.4442,19.3986,19.4031,108800.0
2011-06-15 10:30:00,42.53,42.59,42.5,42.53,296600.0,19.4031,19.4305,19.3894,19.4031,296600.0
2011-06-15 10:35:00,42.53,42.54,42.5,42.53,162700.0,19.4031,19.4077,19.3894,19.4031,162700.0
2011-06-15 10:40:00,42.53,42.57,42.5,42.57,175600.0,19.4031,19.4214,19.3894,19.4214,175600.0
2011-06-15 10:45:00,42.58,42.68,42.54,42.67,181400.0,19.4259,19.4716,19.4077,19.467,181400.0
2011-06-15 10:50:00,42.68,42.74,42.67,42.68,109600.0,19.4716,19.4989,19.467,19.4716,109600.0
2011-06-15 10:55:00,42.68,42.71,42.66,42.66,47600.0,19.4716,19.4852,19.4624,19.4624,47600.0
2011-06-15 11:00:00,42.67,42.71,42.62,42.62,76000.0,19.467,19.4852,19.4442,19.4442,76000.0
2011-06-15 11:05:00,42.62,42.65,42.6,42.62,61100.0,19.4442,19.4579,19.4351,19.4442,61100.0
2011-06-15 11:10:00,42.62,42.62,42.55,42.59,106200.0,19.4442,19.4442,19.4122,19.4305,106200.0
2011-06-15 11:15:00,42.58,42.63,42.57,42.61,86300.0,19.4259,19.4487,19.4214,19.4396,86300.0
2011-06-15 11:20:00,42.6,42.65,42.6,42.62,49600.0,19.4351,19.4579,19.4351,19.4442,49600.0
2011-06-15 11:25:00,42.61,42.67,42.6,42.63,57400.0,19.4396,19.467,19.4351,19.4487,57400.0
2011-06-15 11:30:00,42.63,42.63,42.5,42.5,145300.0,19.4487,19.4487,19.3894,19.3894,145300.0
2011-06-15 11:35:00,42.5,42.53,42.42,42.44,99400.0,19.3894,19.4031,19.3529,19.3621,99400.0
2011-06-15 11:40:00,42.45,42.45,42.37,42.4,141100.0,19.3666,19.3666,19.3301,19.3438,141100.0
2011-06-15 11:45:00,42.39,42.48,42.34,42.44,142500.0,19.3392,19.3803,19.3164,19.3621,142500.0
2011-06-15 11:50:00,42.43,42.44,42.32,42.44,121500.0,19.3575,19.3621,19.3073,19.3621,121500.0
2011-06-15 11:55:00,42.44,42.47,42.39,42.44,70400.0,19.3621,19.3757,19.3392,19.3621,70400.0
2011-06-15 12:00:00,42.45,42.49,42.42,42.47,92900.0,19.3666,19.3849,19.3529,19.3757,92900.0
2011-06-15 12:05:00,42.46,42.53,42.46,42.46,69800.0,19.3712,19.4031,19.3712,19.3712,69800.0
2011-06-15 12:10:00,42.47,42.48,42.42,42.45,71100.0,19.3757,19.3803,19.3529,19.3666,71100.0
2011-06-15 12:15:00,42.45,42.45,42.32,42.37,67600.0,19.3666,19.3666,19.3073,19.3301,67600.0
2011-06-15 12:20:00,42.37,42.42,42.28,42.3,95400.0,19.3301,19.3529,19.2891,19.2982,95400.0
2011-06-15 12:25:00,42.3,42.43,42.26,42.43,85700.0,19.2982,19.3575,19.2799,19.3575,85700.0
2011-06-15 12:30:00,42.42,42.42,42.32,42.32,47800.0,19.3529,19.3529,19.3073,19.3073,47800.0
2011-06-15 12:35:00,42.32,42.35,42.26,42.26,85600.0,19.3073,19.321,19.2799,19.2799,85600.0
2011-06-15 12:40:00,42.26,42.35,42.26,42.3,44700.0,19.2799,19.321,19.2799,19.2982,44700.0
2011-06-15 12:45:00,42.3,42.31,42.28,42.28,19900.0,19.2982,19.3027,19.2891,19.2891,19900.0
2011-06-15 12:50:00,42.29,42.34,42.27,42.27,38500.0,19.2936,19.3164,19.2845,19.2845,38500.0
2011-06-15 12:55:00,42.28,42.28,42.23,42.23,87700.0,19.2891,19.2891,19.2663,19.2663,87700.0
2011-06-15 13:00:00,42.24,42.28,42.22,42.25,52800.0,19.2708,19.2891,19.2617,19.2754,52800.0
2011-06-15 13:05:00,42.25,42.26,42.2,42.21,35700.0,19.2754,19.2799,19.2526,19.2571,35700.0
2011-06-15 13:10:00,42.21,42.23,42.21,42.23,44800.0,19.2571,19.2663,19.2571,19.2663,44800.0
2011-06-15 13:15:00,42.23,42.23,42.2,42.21,55500.0,19.2663,19.2663,19.2526,19.2571,55500.0
2011-06-15 13:20:00,42.2,42.2,42.1,42.14,148100.0,19.2526,19.2526,19.2069,19.2252,148100.0
2011-06-15 13:25:00,42.14,42.14,42.06,42.08,158800.0,19.2252,19.2252,19.1887,19.1978,158800.0
2011-06-15 13:30:00,42.08,42.08,42.02,42.02,80600.0,19.1978,19.1978,19.1704,19.1704,80600.0
2011-06-15 13:35:00,42.03,42.03,42.0,42.02,104800.0,19.175,19.175,19.1613,19.1704,104800.0
2011-06-15 13:40:00,42.02,42.05,42.02,42.04,101900.0,19.1704,19.1841,19.1704,19.1796,101900.0
2011-06-15 13:45:00,42.04,42.08,42.01,42.07,87900.0,19.1796,19.1978,19.1659,19.1933,87900.0
2011-06-15 13:50:00,42.08,42.08,42.0,42.01,59500.0,19.1978,19.1978,19.1613,19.1659,59500.0
2011-06-15 13:55:00,42.01,42.04,42.0,42.02,67600.0,19.1659,19.1796,19.1613,19.1704,67600.0
2011-06-15 14:00:00,42.01,42.15,42.01,42.14,154300.0,19.1659,19.2298,19.1659,19.2252,154300.0
2011-06-15 14:05:00,42.13,42.2,42.11,42.11,64600.0,19.2206,19.2526,19.2115,19.2115,64600.0
2011-06-15 14:10:00,42.11,42.13,42.09,42.09,65100.0,19.2115,19.2206,19.2024,19.2024,65100.0
2011-06-15 14:15:00,42.09,42.11,42.04,42.07,56800.0,19.2024,19.2115,19.1796,19.1933,56800.0
2011-06-15 14:20:00,42.06,42.08,42.01,42.01,74000.0,19.1887,19.1978,19.1659,19.1659,74000.0
2011-06-15 14:25:00,42.01,42.04,41.95,41.95,229700.0,19.1659,19.1796,19.1385,19.1385,229700.0
2011-06-15 14:30:00,41.95,42.02,41.94,41.98,135900.0,19.1385,19.1704,19.1339,19.1522,135900.0
2011-06-15 14:35:00,41.98,42.02,41.96,42.0,57000.0,19.1522,19.1704,19.1431,19.1613,57000.0
2011-06-15 14:40:00,41.99,42.0,41.94,41.99,66800.0,19.1568,19.1613,19.1339,19.1568,66800.0
2011-06-15 14:45:00,41.98,42.07,41.93,42.02,153600.0,19.1522,19.1933,19.1294,19.1704,153600.0
2011-06-15 14:50:00,42.01,42.03,41.95,41.97,100700.0,19.1659,19.175,19.1385,19.1476,100700.0
2011-06-15 14:55:00,41.97,41.99,41.94,41.95,58400.0,19.1476,19.1568,19.1339,19.1385,58400.0
2011-06-15 15:00:00,41.94,42.03,41.92,41.96,109400.0,19.1339,19.175,19.1248,19.1431,109400.0
2011-06-15 15:05:00,41.96,41.96,41.9,41.93,64800.0,19.1431,19.1431,19.1157,19.1294,64800.0
2011-06-15 15:10:00,41.94,41.95,41.87,41.95,116800.0,19.1339,19.1385,19.102,19.1385,116800.0
2011-06-15 15:15:00,41.95,41.95,41.87,41.89,79600.0,19.1385,19.1385,19.102,19.1111,79600.0
2011-06-15 15:20:00,41.89,42.01,41.88,42.01,95100.0,19.1111,19.1659,19.1066,19.1659,95100.0
2011-06-15 15:25:00,42.01,42.05,41.98,42.02,88500.0,19.1659,19.1841,19.1522,19.1704,88500.0
2011-06-15 15:30:00,42.02,42.03,41.95,41.95,93000.0,19.1704,19.175,19.1385,19.1385,93000.0
2011-06-15 15:35:00,41.95,42.0,41.94,41.94,93200.0,19.1385,19.1613,19.1339,19.1339,93200.0
2011-06-15 15:40:00,41.94,42.0,41.92,42.0,98700.0,19.1339,19.1613,19.1248,19.1613,98700.0
2011-06-15 15:45:00,41.99,42.04,41.97,42.0,183300.0,19.1568,19.1796,19.1476,19.1613,183300.0
2011-06-15 15:50:00,42.01,42.06,42.0,42.06,142400.0,19.1659,19.1887,19.1613,19.1887,142400.0
2011-06-15 15:55:00,42.05,42.06,41.95,41.96,357000.0,19.1841,19.1887,19.1385,19.1431,357000.0
2011-06-16 09:30:00,41.46,41.53,41.44,41.53,402800.0,18.915,18.9469,18.9058,18.9469,402800.0
2011-06-16 09:35:00,41.53,41.78,41.52,41.74,499000.0,18.9469,19.061,18.9423,19.0427,499000.0
2011-06-16 09:40:00,41.75,41.89,41.72,41.76,442800.0,19.0473,19.1111,19.0336,19.0518,442800.0
2011-06-16 09:45:00,41.75,41.81,41.63,41.67,319600.0,19.0473,19.0746,18.9925,19.0108,319600.0
2011-06-16 09:50:00,41.67,41.82,41.67,41.76,181000.0,19.0108,19.0792,19.0108,19.0518,181000.0
2011-06-16 09:55:00,41.76,41.79,41.75,41.77,159000.0,19.0518,19.0655,19.0473,19.0564,159000.0
2011-06-16 10:00:00,41.76,41.76,41.45,41.59,493200.0,19.0518,19.0518,18.9104,18.9743,493200.0
2011-06-16 10:05:00,41.59,41.81,41.58,41.74,223100.0,18.9743,19.0746,18.9697,19.0427,223100.0
2011-06-16 10:10:00,41.74,41.98,41.71,41.91,155400.0,19.0427,19.1522,19.029,19.1203,155400.0
2011-06-16 10:15:00,41.91,41.97,41.83,41.88,102600.0,19.1203,19.1476,19.0838,19.1066,102600.0
2011-06-16 10:20:00,41.88,41.97,41.88,41.97,116000.0,19.1066,19.1476,19.1066,19.1476,116000.0
2011-06-16 10:25:00,41.97,41.99,41.85,41.87,117900.0,19.1476,19.1568,19.0929,19.102,117900.0
2011-06-16 10:30:00,41.87,42.0,41.85,41.98,128000.0,19.102,19.1613,19.0929,19.1522,128000.0
2011-06-16 10:35:00,41.98,42.08,41.96,42.08,216300.0,19.1522,19.1978,19.1431,19.1978,216300.0
2011-06-16 10:40:00,42.08,42.12,42.03,42.04,89700.0,19.1978,19.2161,19.175,19.1796,89700.0
2011-06-16 10:45:00,42.04,42.06,41.96,42.01,166900.0,19.1796,19.1887,19.1431,19.1659,166900.0
2011-06-16 10:50:00,42.02,42.07,42.0,42.01,96600.0,19.1704,19.1933,19.1613,19.1659,96600.0
2011-06-16 10:55:00,42.02,42.06,41.98,42.0,99000.0,19.1704,19.1887,19.1522,19.1613,99000.0
2011-06-16 11:00:00,42.0,42.0,41.91,41.91,88900.0,19.1613,19.1613,19.1203,19.1203,88900.0
2011-06-16 11:05:00,41.9,41.98,41.87,41.97,169100.0,19.1157,19.1522,19.102,19.1476,169100.0
2011-06-16 11:10:00,41.96,41.97,41.91,41.94,76900.0,19.1431,19.1476,19.1203,19.1339,76900.0
2011-06-16 11:15:00,41.95,42.11,41.93,42.11,132100.0,19.1385,19.2115,19.1294,19.2115,132100.0
2011-06-16 11:20:00,42.11,42.15,41.99,42.01,119100.0,19.2115,19.2298,19.1568,19.1659,119100.0
2011-06-16 11:25:00,42.01,42.1,42.0,42.08,31300.0,19.1659,19.2069,19.1613,19.1978,31300.0
2011-06-16 11:30:00,42.09,42.19,42.07,42.09,135300.0,19.2024,19.248,19.1933,19.2024,135300.0
2011-06-16 11:35:00,42.09,42.12,41.99,42.02,98400.0,19.2024,19.2161,19.1568,19.1704,98400.0
2011-06-16 11:40:00,42.02,42.06,42.0,42.01,40900.0,19.1704,19.1887,19.1613,19.1659,40900.0
2011-06-16 11:45:00,42.01,42.06,41.99,41.99,37700.0,19.1659,19.1887,19.1568,19.1568,37700.0
2011-06-16 11:50:00,41.99,42.03,41.98,42.02,35800.0,19.1568,19.175,19.1522,19.1704,35800.0
2011-06-16 11:55:00,42.02,42.05,42.01,42.03,23500.0,19.1704,19.1841,19.1659,19.175,23500.0
2011-06-16 12:00:00,42.04,42.06,42.01,42.06,20500.0,19.1796,19.1887,19.1659,19.1887,20500.0
2011-06-16 12:05:00,42.05,42.05,42.01,42.01,32100.0,19.1841,19.1841,19.1659,19.1659,32100.0
2011-06-16 12:10:00,42.0,42.04,41.98,42.02,19500.0,19.1613,19.1796,19.1522,19.1704,19500.0
2011-06-16 12:15:00,42.01,42.03,41.96,41.99,40400.0,19.1659,19.175,19.1431,19.1568,40400.0
2011-06-16 12:20:00,41.98,42.0,41.95,41.98,45100.0,19.1522,19.1613,19.1385,19.1522,45100.0
2011-06-16 12:25:00,41.98,42.05,41.97,42.04,68100.0,19.1522,19.1841,19.1476,19.1796,68100.0
2011-06-16 12:30:00,42.04,42.05,42.02,42.03,31100.0,19.1796,19.1841,19.1704,19.175,31100.0
2011-06-16 12:35:00,42.03,42.04,41.99,42.02,37900.0,19.175,19.1796,19.1568,19.1704,37900.0
2011-06-16 12:40:00,42.03,42.04,41.99,42.02,34100.0,19.175,19.1796,19.1568,19.1704,34100.0
2011-06-16 12:45:00,42.01,42.01,41.96,41.98,47000.0,19.1659,19.1659,19.1431,19.1522,47000.0
2011-06-16 12:50:00,41.99,41.99,41.95,41.97,32700.0,19.1568,19.1568,19.1385,19.1476,32700.0
2011-06-16 12:55:00,41.96,41.99,41.88,41.89,57700.0,19.1431,19.1568,19.1066,19.1111,57700.0
2011-06-16 13:00:00,41.88,41.89,41.86,41.88,36200.0,19.1066,19.1111,19.0974,19.1066,36200.0
2011-06-16 13:05:00,41.88,41.89,41.86,41.87,42400.0,19.1066,19.1111,19.0974,19.102,42400.0
2011-06-16 13:10:00,41.86,41.86,41.79,41.8,125300.0,19.0974,19.0974,19.0655,19.0701,125300.0
2011-06-16 13:15:00,41.8,41.85,41.8,41.83,47200.0,19.0701,19.0929,19.0701,19.0838,47200.0
2011-06-16 13:20:00,41.83,41.87,41.79,41.83,46200.0,19.0838,19.102,19.0655,19.0838,46200.0
2011-06-16 13:25:00,41.83,41.86,41.77,41.81,48100.0,19.0838,19.0974,19.0564,19.0746,48100.0
2011-06-16 13:30:00,41.81,41.83,41.76,41.77,21400.0,19.0746,19.0838,19.0518,19.0564,21400.0
2011-06-16 13:35:00,41.76,41.79,41.71,41.71,57200.0,19.0518,19.0655,19.029,19.029,57200.0
2011-06-16 13:40:00,41.72,41.76,41.67,41.7,100300.0,19.0336,19.0518,19.0108,19.0245,100300.0
2011-06-16 13:45:00,41.71,41.71,41.61,41.69,86700.0,19.029,19.029,18.9834,19.0199,86700.0
2011-06-16 13:50:00,41.69,41.69,41.61,41.61,73800.0,19.0199,19.0199,18.9834,18.9834,73800.0
2011-06-16 13:55:00,41.62,41.68,41.6,41.6,122300.0,18.988,19.0153,18.9788,18.9788,122300.0
2011-06-16 14:00:00,41.61,41.62,41.53,41.62,241600.0,18.9834,18.988,18.9469,18.988,241600.0
2011-06-16 14:05:00,41.63,41.64,41.55,41.56,41400.0,18.9925,18.9971,18.956,18.9606,41400.0
2011-06-16 14:10:00,41.55,41.58,41.53,41.54,83300.0,18.956,18.9697,18.9469,18.9515,83300.0
2011-06-16 14:15:00,41.53,41.55,41.49,41.49,133200.0,18.9469,18.956,18.9286,18.9286,133200.0
2011-06-16 14:20:00,41.49,41.51,41.47,41.48,99400.0,18.9286,18.9378,18.9195,18.9241,99400.0
2011-06-16 14:25:00,41.48,41.53,41.46,41.5,139000.0,18.9241,18.9469,18.915,18.9332,139000.0
2011-06-16 14:30:00,41.51,41.51,41.44,41.45,85000.0,18.9378,18.9378,18.9058,18.9104,85000.0
2011-06-16 14:35:00,41.44,41.45,41.34,41.37,121800.0,18.9058,18.9104,18.8602,18.8739,121800.0
2011-06-16 14:40:00,41.36,41.4,41.34,41.36,86600.0,18.8693,18.8876,18.8602,18.8693,86600.0
2011-06-16 14:45:00,41.36,41.37,41.28,41.28,131500.0,18.8693,18.8739,18.8328,18.8328,131500.0
2011-06-16 14:50:00,41.28,41.37,41.26,41.33,118200.0,18.8328,18.8739,18.8237,18.8557,118200.0
2011-06-16 14:55:00,41.34,41.45,41.33,41.43,125300.0,18.8602,18.9104,18.8557,18.9013,125300.0
2011-06-16 15:00:00,41.43,41.5,41.42,41.45,70200.0,18.9013,18.9332,18.8967,18.9104,70200.0
2011-06-16 15:05:00,41.46,41.47,41.4,41.45,133800.0,18.915,18.9195,18.8876,18.9104,133800.0
2011-06-16 15:10:00,41.44,41.49,41.41,41.48,113700.0,18.9058,18.9286,18.8921,18.9241,113700.0
2011-06-16 15:15:00,41.49,41.5,41.45,41.48,40800.0,18.9286,18.9332,18.9104,18.9241,40800.0
2011-06-16 15:20:00,41.48,41.53,41.48,41.53,60900.0,18.9241,18.9469,18.9241,18.9469,60900.0
2011-06-16 15:25:00,41.53,41.61,41.52,41.55,110700.0,18.9469,18.9834,18.9423,18.956,110700.0
2011-06-16 15:30:00,41.56,41.66,41.54,41.65,86600.0,18.9606,19.0062,18.9515,19.0016,86600.0
2011-06-16 15:35:00,41.66,41.73,41.63,41.7,67900.0,19.0062,19.0381,18.9925,19.0245,67900.0
2011-06-16 15:40:00,41.7,41.72,41.64,41.68,110100.0,19.0245,19.0336,18.9971,19.0153,110100.0
2011-06-16 15:45:00,41.67,41.74,41.66,41.74,165200.0,19.0108,19.0427,19.0062,19.0427,165200.0
2011-06-16 15:50:00,41.74,41.79,41.71,41.78,198800.0,19.0427,19.0655,19.029,19.061,198800.0
2011-06-16 15:55:00,41.79,41.82,41.72,41.8,412900.0,19.0655,19.0792,19.0336,19.0701,412900.0
2011-06-17 09:30:00,42.1,42.15,41.94,41.95,247500.0,19.2069,19.2298,19.1339,19.1385,247500.0
2011-06-17 09:35:00,41.96,42.0,41.9,41.91,156200.0,19.1431,19.1613,19.1157,19.1203,156200.0
2011-06-17 09:40:00,41.9,41.92,41.8,41.89,150400.0,19.1157,19.1248,19.0701,19.1111,150400.0
2011-06-17 09:45:00,41.89,41.91,41.82,41.85,134600.0,19.1111,19.1203,19.0792,19.0929,134600.0
2011-06-17 09:50:00,41.86,41.94,41.81,41.86,110500.0,19.0974,19.1339,19.0746,19.0974,110500.0
2011-06-17 09:55:00,41.85,41.96,41.82,41.95,83900.0,19.0929,19.1431,19.0792,19.1385,83900.0
2011-06-17 10:00:00,41.95,42.1,41.95,42.04,247600.0,19.1385,19.2069,19.1385,19.1796,247600.0
2011-06-17 10:05:00,42.05,42.05,41.89,41.98,171100.0,19.1841,19.1841,19.1111,19.1522,171100.0
2011-06-17 10:10:00,41.98,42.05,41.98,42.01,107600.0,19.1522,19.1841,19.1522,19.1659,107600.0
2011-06-17 10:15:00,42.01,42.07,41.92,41.95,121300.0,19.1659,19.1933,19.1248,19.1385,121300.0
2011-06-17 10:20:00,41.95,41.96,41.85,41.86,73100.0,19.1385,19.1431,19.0929,19.0974,73100.0
2011-06-17 10:25:00,41.87,41.89,41.78,41.81,117400.0,19.102,19.1111,19.061,19.0746,117400.0
2011-06-17 10:30:00,41.81,41.91,41.81,41.86,43900.0,19.0746,19.1203,19.0746,19.0974,43900.0
2011-06-17 10:35:00,41.85,41.94,41.83,41.92,44400.0,19.0929,19.1339,19.0838,19.1248,44400.0
2011-06-17 10:40:00,41.91,41.96,41.87,41.92,61500.0,19.1203,19.1431,19.102,19.1248,61500.0
2011-06-17 10:45:00,41.92,42.06,41.89,42.04,160400.0,19.1248,19.1887,19.1111,19.1796,160400.0
2011-06-17 10:50:00,42.04,42.06,41.99,41.99,78700.0,19.1796,19.1887,19.1568,19.1568,78700.0
2011-06-17 10:55:00,41.98,42.03,41.97,41.97,46000.0,19.1522,19.175,19.1476,19.1476,46000.0
2011-06-17 11:00:00,41.97,42.02,41.91,41.94,123600.0,19.1476,19.1704,19.1203,19.1339,123600.0
2011-06-17 11:05:00,41.95,41.99,41.92,41.98,168300.0,19.1385,19.1568,19.1248,19.1522,168300.0
2011-06-17 11:10:00,41.99,42.1,41.97,42.08,73600.0,19.1568,19.2069,19.1476,19.1978,73600.0
2011-06-17 11:15:00,42.07,42.09,42.03,42.07,61600.0,19.1933,19.2024,19.175,19.1933,61600.0
2011-06-17 11:20:00,42.06,42.12,42.02,42.08,100300.0,19.1887,19.2161,19.1704,19.1978,100300.0
2011-06-17 11:25:00,42.08,42.13,42.08,42.08,62800.0,19.1978,19.2206,19.1978,19.1978,62800.0
2011-06-17 11:30:00,42.09,42.12,42.02,42.11,94800.0,19.2024,19.2161,19.1704,19.2115,94800.0
2011-06-17 11:35:00,42.1,42.12,42.04,42.04,58300.0,19.2069,19.2161,19.1796,19.1796,58300.0
2011-06-17 11:40:00,42.03,42.07,42.03,42.06,31400.0,19.175,19.1933,19.175,19.1887,31400.0
2011-06-17 11:45:00,42.06,42.08,41.99,42.03,48100.0,19.1887,19.1978,19.1568,19.175,48100.0
2011-06-17 11:50:00,42.04,42.08,42.0,42.06,59900.0,19.1796,19.1978,19.1613,19.1887,59900.0
2011-06-17 11:55:00,42.05,42.12,42.05,42.12,24800.0,19.1841,19.2161,19.1841,19.2161,24800.0
2011-06-17 12:00:00,42.11,42.16,42.06,42.06,35500.0,19.2115,19.2343,19.1887,19.1887,35500.0
2011-06-17 12:05:00,42.05,42.1,42.04,42.09,32200.0,19.1841,19.2069,19.1796,19.2024,32200.0
2011-06-17 12:10:00,42.09,42.13,42.08,42.09,27800.0,19.2024,19.2206,19.1978,19.2024,27800.0
2011-06-17 12:15:00,42.08,42.1,42.05,42.07,17700.0,19.1978,19.2069,19.1841,19.1933,17700.0
2011-06-17 12:20:00,42.06,42.06,41.97,42.0,59600.0,19.1887,19.1887,19.1476,19.1613,59600.0
2011-06-17 12:25:00,42.0,42.05,41.99,42.0,44700.0,19.1613,19.1841,19.1568,19.1613,44700.0
2011-06-17 12:30:00,42.01,42.02,41.96,41.97,51700.0,19.1659,19.1704,19.1431,19.1476,51700.0
2011-06-17 12:35:00,41.97,42.03,41.94,41.97,50300.0,19.1476,19.175,19.1339,19.1476,50300.0
2011-06-17 12:40:00,41.96,41.99,41.92,41.96,37700.0,19.1431,19.1568,19.1248,19.1431,37700.0
2011-06-17 12:45:00,41.96,41.98,41.93,41.96,64100.0,19.1431,19.1522,19.1294,19.1431,64100.0
2011-06-17 12:50:00,41.95,41.95,41.87,41.88,67200.0,19.1385,19.1385,19.102,19.1066,67200.0
2011-06-17 12:55:00,41.88,41.95,41.88,41.92,49500.0,19.1066,19.1385,19.1066,19.1248,49500.0
2011-06-17 13:00:00,41.92,41.97,41.9,41.92,28100.0,19.1248,19.1476,19.1157,19.1248,28100.0
2011-06-17 13:05:00,41.92,41.95,41.89,41.93,34600.0,19.1248,19.1385,19.1111,19.1294,34600.0
2011-06-17 13:10:00,41.94,41.94,41.86,41.88,39800.0,19.1339,19.1339,19.0974,19.1066,39800.0
2011-06-17 13:15:00,41.87,41.89,41.85,41.88,45300.0,19.102,19.1111,19.0929,19.1066,45300.0
2011-06-17 13:20:00,41.88,41.9,41.85,41.87,57300.0,19.1066,19.1157,19.0929,19.102,57300.0
2011-06-17 13:25:00,41.88,41.95,41.86,41.95,50600.0,19.1066,19.1385,19.0974,19.1385,50600.0
2011-06-17 13:30:00,41.95,42.0,41.94,41.99,77900.0,19.1385,19.1613,19.1339,19.1568,77900.0
2011-06-17 13:35:00,41.98,41.99,41.94,41.99,34300.0,19.1522,19.1568,19.1339,19.1568,34300.0
2011-06-17 13:40:00,41.99,41.99,41.94,41.96,42900.0,19.1568,19.1568,19.1339,19.1431,42900.0
2011-06-17 13:45:00,41.95,41.99,41.92,41.98,58500.0,19.1385,19.1568,19.1248,19.1522,58500.0
2011-06-17 13:50:00,41.98,41.98,41.93,41.94,28100.0,19.1522,19.1522,19.1294,19.1339,28100.0
2011-06-17 13:55:00,41.95,41.96,41.93,41.94,41400.0,19.1385,19.1431,19.1294,19.1339,41400.0
2011-06-17 14:00:00,41.93,41.96,41.91,41.93,44600.0,19.1294,19.1431,19.1203,19.1294,44600.0
2011-06-17 14:05:00,41.94,41.98,41.93,41.97,41100.0,19.1339,19.1522,19.1294,19.1476,41100.0
2011-06-17 14:10:00,41.98,41.99,41.89,41.94,47800.0,19.1522,19.1568,19.1111,19.1339,47800.0
2011-06-17 14:15:00,41.94,42.02,41.91,42.01,79300.0,19.1339,19.1704,19.1203,19.1659,79300.0
2011-06-17 14:20:00,42.0,42.04,41.99,42.01,36300.0,19.1613,19.1796,19.1568,19.1659,36300.0
2011-06-17 14:25:00,42.01,42.07,42.0,42.07,56700.0,19.1659,19.1933,19.1613,19.1933,56700.0
2011-06-17 14:30:00,42.08,42.1,42.04,42.06,57300.0,19.1978,19.2069,19.1796,19.1887,57300.0
2011-06-17 14:35:00,42.07,42.08,42.05,42.05,48100.0,19.1933,19.1978,19.1841,19.1841,48100.0
2011-06-17 14:40:00,42.05,42.08,42.04,42.05,45400.0,19.1841,19.1978,19.1796,19.1841,45400.0
2011-06-17 14:45:00,42.05,42.07,42.02,42.04,68800.0,19.1841,19.1933,19.1704,19.1796,68800.0
2011-06-17 14:50:00,42.04,42.04,42.01,42.03,41100.0,19.1796,19.1796,19.1659,19.175,41100.0
2011-06-17 14:55:00,42.04,42.07,42.03,42.05,68000.0,19.1796,19.1933,19.175,19.1841,68000.0
2011-06-17 15:00:00,42.05,42.07,42.04,42.05,80900.0,19.1841,19.1933,19.1796,19.1841,80900.0
2011-06-17 15:05:00,42.05,42.08,42.02,42.02,89600.0,19.1841,19.1978,19.1704,19.1704,89600.0
2011-06-17 15:10:00,42.02,42.04,42.0,42.02,74900.0,19.1704,19.1796,19.1613,19.1704,74900.0
2011-06-17 15:15:00,42.02,42.02,41.93,41.96,325900.0,19.1704,19.1704,19.1294,19.1431,325900.0
2011-06-17 15:20:00,41.96,42.03,41.96,42.02,92900.0,19.1431,19.175,19.1431,19.1704,92900.0
2011-06-17 15:25:00,42.02,42.03,41.97,41.99,138900.0,19.1704,19.175,19.1476,19.1568,138900.0
2011-06-17 15:30:00,41.99,42.03,41.98,42.02,60400.0,19.1568,19.175,19.1522,19.1704,60400.0
2011-06-17 15:35:00,42.02,42.05,41.99,42.03,100200.0,19.1704,19.1841,19.1568,19.175,100200.0
2011-06-17 15:40:00,42.04,42.1,42.03,42.08,196600.0,19.1796,19.2069,19.175,19.1978,196600.0
2011-06-17 15:45:00,42.08,42.15,42.08,42.14,304700.0,19.1978,19.2298,19.1978,19.2252,304700.0
2011-06-17 15:50:00,42.13,42.21,42.12,42.21,516700.0,19.2206,19.2571,19.2161,19.2571,516700.0
2011-06-17 15:55:00,42.2,42.21,42.15,42.16,303400.0,19.2526,19.2571,19.2298,19.2343,303400.0
2011-06-20 09:30:00,41.85,41.88,41.77,41.8,147600.0,19.0929,19.1066,19.0564,19.0701,147600.0
2011-06-20 09:35:00,41.8,41.86,41.74,41.86,147600.0,19.0701,19.0974,19.0427,19.0974,147600.0
2011-06-20 09:40:00,41.86,41.99,41.86,41.97,137900.0,19.0974,19.1568,19.0974,19.1476,137900.0
2011-06-20 09:45:00,41.97,42.0,41.92,41.92,96400.0,19.1476,19.1613,19.1248,19.1248,96400.0
2011-06-20 09:50:00,41.93,42.02,41.89,41.89,206100.0,19.1294,19.1704,19.1111,19.1111,206100.0
2011-06-20 09:55:00,41.9,42.0,41.89,41.96,74300.0,19.1157,19.1613,19.1111,19.1431,74300.0
2011-06-20 10:00:00,41.96,42.01,41.93,41.93,116200.0,19.1431,19.1659,19.1294,19.1294,116200.0
2011-06-20 10:05:00,41.93,42.0,41.91,41.92,109400.0,19.1294,19.1613,19.1203,19.1248,109400.0
2011-06-20 10:10:00,41.91,41.93,41.82,41.83,85100.0,19.1203,19.1294,19.0792,19.0838,85100.0
2011-06-20 10:15:00,41.84,41.86,41.8,41.84,88300.0,19.0883,19.0974,19.0701,19.0883,88300.0
2011-06-20 10:20:00,41.85,41.9,41.8,41.83,154400.0,19.0929,19.1157,19.0701,19.0838,154400.0
2011-06-20 10:25:00,41.83,41.89,41.8,41.87,74600.0,19.0838,19.1111,19.0701,19.102,74600.0
2011-06-20 10:30:00,41.87,41.95,41.87,41.93,45600.0,19.102,19.1385,19.102,19.1294,45600.0
2011-06-20 10:35:00,41.94,42.0,41.92,41.92,59800.0,19.1339,19.1613,19.1248,19.1248,59800.0
2011-06-20 10:40:00,41.91,41.98,41.89,41.95,118500.0,19.1203,19.1522,19.1111,19.1385,118500.0
2011-06-20 10:45:00,41.95,41.99,41.91,41.94,66600.0,19.1385,19.1568,19.1203,19.1339,66600.0
2011-06-20 10:50:00,41.94,41.94,41.87,41.89,51700.0,19.1339,19.1339,19.102,19.1111,51700.0
2011-06-20 10:55:00,41.9,41.92,41.84,41.87,105700.0,19.1157,19.1248,19.0883,19.102,105700.0
2011-06-20 11:00:00,41.87,41.88,41.78,41.84,102000.0,19.102,19.1066,19.061,19.0883,102000.0
2011-06-20 11:05:00,41.83,41.83,41.74,41.76,85500.0,19.0838,19.0838,19.0427,19.0518,85500.0
2011-06-20 11:10:00,41.76,41.76,41.69,41.7,238800.0,19.0518,19.0518,19.0199,19.0245,238800.0
2011-06-20 11:15:00,41.7,41.72,41.69,41.72,83300.0,19.0245,19.0336,19.0199,19.0336,83300.0
2011-06-20 11:20:00,41.71,41.8,41.71,41.8,103100.0,19.029,19.0701,19.029,19.0701,103100.0
2011-06-20 11:25:00,41.81,41.83,41.77,41.8,50800.0,19.0746,19.0838,19.0564,19.0701,50800.0
2011-06-20 11:30:00,41.8,41.83,41.77,41.83,81400.0,19.0701,19.0838,19.0564,19.0838,81400.0
2011-06-20 11:35:00,41.82,41.83,41.76,41.8,32200.0,19.0792,19.0838,19.0518,19.0701,32200.0
2011-06-20 11:40:00,41.8,41.84,41.77,41.84,42100.0,19.0701,19.0883,19.0564,19.0883,42100.0
2011-06-20 11:45:00,41.84,41.84,41.77,41.8,29500.0,19.0883,19.0883,19.0564,19.0701,29500.0
2011-06-20 11:50:00,41.82,41.82,41.75,41.76,55500.0,19.0792,19.0792,19.0473,19.0518,55500.0
2011-06-20 11:55:00,41.76,41.83,41.76,41.83,67600.0,19.0518,19.0838,19.0518,19.0838,67600.0
2011-06-20 12:00:00,41.84,41.85,41.79,41.83,48200.0,19.0883,19.0929,19.0655,19.0838,48200.0
2011-06-20 12:05:00,41.84,41.85,41.79,41.82,23100.0,19.0883,19.0929,19.0655,19.0792,23100.0
2011-06-20 12:10:00,41.81,41.81,41.73,41.74,39900.0,19.0746,19.0746,19.0381,19.0427,39900.0
2011-06-20 12:15:00,41.73,41.75,41.73,41.74,18100.0,19.0381,19.0473,19.0381,19.0427,18100.0
2011-06-20 12:20:00,41.74,41.78,41.72,41.78,44500.0,19.0427,19.061,19.0336,19.061,44500.0
2011-06-20 12:25:00,41.78,41.85,41.78,41.85,33300.0,19.061,19.0929,19.061,19.0929,33300.0
2011-06-20 12:30:00,41.84,41.85,41.81,41.83,31600.0,19.0883,19.0929,19.0746,19.0838,31600.0
2011-06-20 12:35:00,41.83,41.85,41.81,41.84,32100.0,19.0838,19.0929,19.0746,19.0883,32100.0
2011-06-20 12:40:00,41.85,41.88,41.85,41.87,41500.0,19.0929,19.1066,19.0929,19.102,41500.0
2011-06-20 12:45:00,41.88,41.88,41.82,41.82,18100.0,19.1066,19.1066,19.0792,19.0792,18100.0
2011-06-20 12:50:00,41.83,41.84,41.77,41.77,20800.0,19.0838,19.0883,19.0564,19.0564,20800.0
2011-06-20 12:55:00,41.77,41.82,41.77,41.81,32200.0,19.0564,19.0792,19.0564,19.0746,32200.0
2011-06-20 13:00:00,41.8,41.81,41.75,41.75,74100.0,19.0701,19.0746,19.0473,19.0473,74100.0
2011-06-20 13:05:00,41.75,41.8,41.75,41.79,28000.0,19.0473,19.0701,19.0473,19.0655,28000.0
2011-06-20 13:10:00,41.8,41.8,41.75,41.75,29800.0,19.0701,19.0701,19.0473,19.0473,29800.0
2011-06-20 13:15:00,41.75,41.78,41.74,41.75,21400.0,19.0473,19.061,19.0427,19.0473,21400.0
2011-06-20 13:20:00,41.75,41.76,41.73,41.76,50100.0,19.0473,19.0518,19.0381,19.0518,50100.0
2011-06-20 13:25:00,41.76,41.79,41.73,41.77,32700.0,19.0518,19.0655,19.0381,19.0564,32700.0
2011-06-20 13:30:00,41.77,41.8,41.75,41.79,16900.0,19.0564,19.0701,19.0473,19.0655,16900.0
2011-06-20 13:35:00,41.8,41.8,41.77,41.78,10900.0,19.0701,19.0701,19.0564,19.061,10900.0
2011-06-20 13:40:00,41.78,41.8,41.74,41.75,197100.0,19.061,19.0701,19.0427,19.0473,197100.0
2011-06-20 13:45:00,41.75,41.77,41.73,41.74,26300.0,19.0473,19.0564,19.0381,19.0427,26300.0
2011-06-20 13:50:00,41.74,41.76,41.71,41.76,46200.0,19.0427,19.0518,19.029,19.0518,46200.0
2011-06-20 13:55:00,41.76,41.76,41.72,41.74,20800.0,19.0518,19.0518,19.0336,19.0427,20800.0
2011-06-20 14:00:00,41.74,41.78,41.74,41.75,39700.0,19.0427,19.061,19.0427,19.0473,39700.0
2011-06-20 14:05:00,41.75,41.8,41.74,41.79,31800.0,19.0473,19.0701,19.0427,19.0655,31800.0
2011-06-20 14:10:00,41.8,41.81,41.78,41.8,15000.0,19.0701,19.0746,19.061,19.0701,15000.0
2011-06-20 14:15:00,41.81,41.82,41.78,41.8,25500.0,19.0746,19.0792,19.061,19.0701,25500.0
2011-06-20 14:20:00,41.8,41.82,41.77,41.79,36600.0,19.0701,19.0792,19.0564,19.0655,36600.0
2011-06-20 14:25:00,41.79,41.84,41.78,41.83,41900.0,19.0655,19.0883,19.061,19.0838,41900.0
2011-06-20 14:30:00,41.84,41.88,41.83,41.88,51300.0,19.0883,19.1066,19.0838,19.1066,51300.0
2011-06-20 14:35:00,41.87,41.92,41.87,41.92,62600.0,19.102,19.1248,19.102,19.1248,62600.0
2011-06-20 14:40:00,41.91,41.94,41.91,41.93,71700.0,19.1203,19.1339,19.1203,19.1294,71700.0
2011-06-20 14:45:00,41.93,41.99,41.92,41.92,57000.0,19.1294,19.1568,19.1248,19.1248,57000.0
2011-06-20 14:50:00,41.92,41.93,41.88,41.89,29700.0,19.1248,19.1294,19.1066,19.1111,29700.0
2011-06-20 14:55:00,41.9,41.94,41.89,41.92,44000.0,19.1157,19.1339,19.1111,19.1248,44000.0
2011-06-20 15:00:00,41.93,41.93,41.85,41.88,44900.0,19.1294,19.1294,19.0929,19.1066,44900.0
2011-06-20 15:05:00,41.88,41.9,41.84,41.85,50600.0,19.1066,19.1157,19.0883,19.0929,50600.0
2011-06-20 15:10:00,41.85,41.87,41.82,41.86,65300.0,19.0929,19.102,19.0792,19.0974,65300.0
2011-06-20 15:15:00,41.86,41.87,41.83,41.84,36900.0,19.0974,19.102,19.0838,19.0883,36900.0
2011-06-20 15:20:00,41.83,41.84,41.8,41.83,37900.0,19.0838,19.0883,19.0701,19.0838,37900.0
2011-06-20 15:25:00,41.83,41.86,41.82,41.83,51100.0,19.0838,19.0974,19.0792,19.0838,51100.0
2011-06-20 15:30:00,41.83,41.83,41.79,41.8,106000.0,19.0838,19.0838,19.0655,19.0701,106000.0
2011-06-20 15:35:00,41.8,41.83,41.78,41.83,152900.0,19.0701,19.0838,19.061,19.0838,152900.0
2011-06-20 15:40:00,41.82,41.83,41.78,41.8,61400.0,19.0792,19.0838,19.061,19.0701,61400.0
2011-06-20 15:45:00,41.8,41.88,41.79,41.84,103900.0,19.0701,19.1066,19.0655,19.0883,103900.0
2011-06-20 15:50:00,41.85,41.87,41.82,41.87,122000.0,19.0929,19.102,19.0792,19.102,122000.0
2011-06-20 15:55:00,41.88,41.9,41.84,41.85,188400.0,19.1066,19.1157,19.0883,19.0929,188400.0
2011-06-21 09:30:00,43.01,43.04,42.96,42.96,424700.0,19.6221,19.6358,19.5993,19.5993,424700.0
2011-06-21 09:35:00,42.97,43.01,42.88,42.94,333900.0,19.6039,19.6221,19.5628,19.5902,333900.0
2011-06-21 09:40:00,42.95,42.95,42.9,42.92,228700.0,19.5947,19.5947,19.5719,19.581,228700.0
2011-06-21 09:45:00,42.92,42.93,42.88,42.92,125100.0,19.581,19.5856,19.5628,19.581,125100.0
2011-06-21 09:50:00,42.91,43.0,42.9,42.99,171200.0,19.5765,19.6175,19.5719,19.613,171200.0
2011-06-21 09:55:00,43.0,43.15,42.99,43.09,135900.0,19.6175,19.686,19.613,19.6586,135900.0
2011-06-21 10:00:00,43.09,43.25,43.09,43.18,201000.0,19.6586,19.7316,19.6586,19.6997,201000.0
2011-06-21 10:05:00,43.17,43.22,43.17,43.22,145100.0,19.6951,19.7179,19.6951,19.7179,145100.0
2011-06-21 10:10:00,43.21,43.23,43.15,43.16,163600.0,19.7133,19.7225,19.686,19.6905,163600.0
2011-06-21 10:15:00,43.16,43.26,43.16,43.21,135500.0,19.6905,19.7362,19.6905,19.7133,135500.0
2011-06-21 10:20:00,43.21,43.25,43.18,43.24,101900.0,19.7133,19.7316,19.6997,19.727,101900.0
2011-06-21 10:25:00,43.24,43.29,43.21,43.28,147800.0,19.727,19.7498,19.7133,19.7453,147800.0
2011-06-21 10:30:00,43.28,43.32,43.24,43.26,170700.0,19.7453,19.7635,19.727,19.7362,170700.0
2011-06-21 10:35:00,43.26,43.32,43.26,43.3,94100.0,19.7362,19.7635,19.7362,19.7544,94100.0
2011-06-21 10:40:00,43.3,43.35,43.29,43.33,104100.0,19.7544,19.7772,19.7498,19.7681,104100.0
2011-06-21 10:45:00,43.34,43.38,43.33,43.35,153200.0,19.7727,19.7909,19.7681,19.7772,153200.0
2011-06-21 10:50:00,43.36,43.39,43.34,43.35,119300.0,19.7818,19.7955,19.7727,19.7772,119300.0
2011-06-21 10:55:00,43.35,43.41,43.35,43.38,86600.0,19.7772,19.8046,19.7772,19.7909,86600.0
2011-06-21 11:00:00,43.38,43.41,43.37,43.39,92500.0,19.7909,19.8046,19.7863,19.7955,92500.0
2011-06-21 11:05:00,43.39,43.44,43.38,43.43,114800.0,19.7955,19.8183,19.7909,19.8137,114800.0
2011-06-21 11:10:00,43.42,43.49,43.37,43.38,178200.0,19.8092,19.8411,19.7863,19.7909,178200.0
2011-06-21 11:15:00,43.39,43.47,43.38,43.44,58600.0,19.7955,19.832,19.7909,19.8183,58600.0
2011-06-21 11:20:00,43.44,43.45,43.39,43.41,51100.0,19.8183,19.8228,19.7955,19.8046,51100.0
2011-06-21 11:25:00,43.41,43.42,43.34,43.36,98700.0,19.8046,19.8092,19.7727,19.7818,98700.0
2011-06-21 11:30:00,43.36,43.42,43.35,43.4,129100.0,19.7818,19.8092,19.7772,19.8,129100.0
2011-06-21 11:35:00,43.39,43.45,43.37,43.44,79600.0,19.7955,19.8228,19.7863,19.8183,79600.0
2011-06-21 11:40:00,43.43,43.43,43.3,43.33,72600.0,19.8137,19.8137,19.7544,19.7681,72600.0
2011-06-21 11:45:00,43.33,43.38,43.31,43.31,34200.0,19.7681,19.7909,19.759,19.759,34200.0
2011-06-21 11:50:00,43.31,43.32,43.18,43.18,122900.0,19.759,19.7635,19.6997,19.6997,122900.0
2011-06-21 11:55:00,43.18,43.18,43.15,43.18,39800.0,19.6997,19.6997,19.686,19.6997,39800.0
2011-06-21 12:00:00,43.17,43.17,43.11,43.15,112900.0,19.6951,19.6951,19.6677,19.686,112900.0
2011-06-21 12:05:00,43.14,43.15,43.1,43.14,49300.0,19.6814,19.686,19.6632,19.6814,49300.0
2011-06-21 12:10:00,43.14,43.14,43.09,43.1,38900.0,19.6814,19.6814,19.6586,19.6632,38900.0
2011-06-21 12:15:00,43.09,43.13,43.08,43.13,108700.0,19.6586,19.6769,19.654,19.6769,108700.0
2011-06-21 12:20:00,43.13,43.2,43.12,43.14,69300.0,19.6769,19.7088,19.6723,19.6814,69300.0
2011-06-21 12:25:00,43.14,43.16,43.08,43.13,54400.0,19.6814,19.6905,19.654,19.6769,54400.0
2011-06-21 12:30:00,43.12,43.17,43.12,43.15,30800.0,19.6723,19.6951,19.6723,19.686,30800.0
2011-06-21 12:35:00,43.15,43.16,43.1,43.12,30400.0,19.686,19.6905,19.6632,19.6723,30400.0
2011-06-21 12:40:00,43.12,43.14,43.07,43.08,27400.0,19.6723,19.6814,19.6495,19.654,27400.0
2011-06-21 12:45:00,43.07,43.1,43.05,43.09,63700.0,19.6495,19.6632,19.6404,19.6586,63700.0
2011-06-21 12:50:00,43.1,43.12,43.07,43.11,39700.0,19.6632,19.6723,19.6495,19.6677,39700.0
2011-06-21 12:55:00,43.12,43.13,43.07,43.11,79300.0,19.6723,19.6769,19.6495,19.6677,79300.0
2011-06-21 13:00:00,43.12,43.13,43.1,43.13,8900.0,19.6723,19.6769,19.6632,19.6769,8900.0
2011-06-21 13:05:00,43.12,43.13,43.1,43.12,24600.0,19.6723,19.6769,19.6632,19.6723,24600.0
2011-06-21 13:10:00,43.12,43.12,43.06,43.12,45100.0,19.6723,19.6723,19.6449,19.6723,45100.0
2011-06-21 13:15:00,43.12,43.12,43.09,43.11,37000.0,19.6723,19.6723,19.6586,19.6677,37000.0
2011-06-21 13:20:00,43.11,43.14,43.11,43.12,58800.0,19.6677,19.6814,19.6677,19.6723,58800.0
2011-06-21 13:25:00,43.13,43.16,43.12,43.12,63500.0,19.6769,19.6905,19.6723,19.6723,63500.0
2011-06-21 13:30:00,43.13,43.15,43.12,43.14,35700.0,19.6769,19.686,19.6723,19.6814,35700.0
2011-06-21 13:35:00,43.14,43.21,43.14,43.18,65500.0,19.6814,19.7133,19.6814,19.6997,65500.0
2011-06-21 13:40:00,43.18,43.19,43.15,43.16,17600.0,19.6997,19.7042,19.686,19.6905,17600.0
2011-06-21 13:45:00,43.16,43.23,43.16,43.22,22700.0,19.6905,19.7225,19.6905,19.7179,22700.0
2011-06-21 13:50:00,43.22,43.24,43.21,43.22,23000.0,19.7179,19.727,19.7133,19.7179,23000.0
2011-06-21 13:55:00,43.22,43.25,43.2,43.24,42000.0,19.7179,19.7316,19.7088,19.727,42000.0
2011-06-21 14:00:00,43.25,43.28,43.25,43.28,31900.0,19.7316,19.7453,19.7316,19.7453,31900.0
2011-06-21 14:05:00,43.28,43.28,43.24,43.26,32000.0,19.7453,19.7453,19.727,19.7362,32000.0
2011-06-21 14:10:00,43.27,43.3,43.26,43.28,43300.0,19.7407,19.7544,19.7362,19.7453,43300.0
2011-06-21 14:15:00,43.28,43.29,43.23,43.25,38900.0,19.7453,19.7498,19.7225,19.7316,38900.0
2011-06-21 14:20:00,43.25,43.31,43.25,43.28,78100.0,19.7316,19.759,19.7316,19.7453,78100.0
2011-06-21 14:25:00,43.28,43.32,43.26,43.3,27500.0,19.7453,19.7635,19.7362,19.7544,27500.0
2011-06-21 14:30:00,43.31,43.37,43.29,43.37,63100.0,19.759,19.7863,19.7498,19.7863,63100.0
2011-06-21 14:35:00,43.37,43.45,43.37,43.44,90600.0,19.7863,19.8228,19.7863,19.8183,90600.0
2011-06-21 14:40:00,43.44,43.47,43.43,43.46,71800.0,19.8183,19.832,19.8137,19.8274,71800.0
2011-06-21 14:45:00,43.47,43.49,43.43,43.49,34400.0,19.832,19.8411,19.8137,19.8411,34400.0
2011-06-21 14:50:00,43.48,43.5,43.47,43.5,38300.0,19.8365,19.8457,19.832,19.8457,38300.0
2011-06-21 14:55:00,43.5,43.5,43.47,43.49,50600.0,19.8457,19.8457,19.832,19.8411,50600.0
2011-06-21 15:00:00,43.49,43.5,43.44,43.48,68400.0,19.8411,19.8457,19.8183,19.8365,68400.0
2011-06-21 15:05:00,43.47,43.5,43.42,43.46,77800.0,19.832,19.8457,19.8092,19.8274,77800.0
2011-06-21 15:10:00,43.47,43.47,43.39,43.4,47500.0,19.832,19.832,19.7955,19.8,47500.0
2011-06-21 15:15:00,43.39,43.41,43.34,43.41,93000.0,19.7955,19.8046,19.7727,19.8046,93000.0
2011-06-21 15:20:00,43.41,43.43,43.38,43.43,72400.0,19.8046,19.8137,19.7909,19.8137,72400.0
2011-06-21 15:25:00,43.43,43.43,43.41,43.42,33900.0,19.8137,19.8137,19.8046,19.8092,33900.0
2011-06-21 15:30:00,43.42,43.42,43.34,43.35,82500.0,19.8092,19.8092,19.7727,19.7772,82500.0
2011-06-21 15:35:00,43.35,43.4,43.34,43.39,81800.0,19.7772,19.8,19.7727,19.7955,81800.0
2011-06-21 15:40:00,43.39,43.39,43.32,43.38,74800.0,19.7955,19.7955,19.7635,19.7909,74800.0
2011-06-21 15:45:00,43.37,43.42,43.34,43.42,180900.0,19.7863,19.8092,19.7727,19.8092,180900.0
2011-06-21 15:50:00,43.42,43.45,43.37,43.37,148900.0,19.8092,19.8228,19.7863,19.7863,148900.0
2011-06-21 15:55:00,43.37,43.41,43.36,43.41,182100.0,19.7863,19.8046,19.7818,19.8046,182100.0
2011-06-22 09:30:00,42.94,42.97,42.91,42.97,248800.0,19.5902,19.6039,19.5765,19.6039,248800.0
2011-06-22 09:35:00,42.97,43.01,42.94,42.97,213900.0,19.6039,19.6221,19.5902,19.6039,213900.0
2011-06-22 09:40:00,42.97,43.11,42.96,43.11,200300.0,19.6039,19.6677,19.5993,19.6677,200300.0
2011-06-22 09:45:00,43.1,43.14,43.06,43.12,149700.0,19.6632,19.6814,19.6449,19.6723,149700.0
2011-06-22 09:50:00,43.11,43.11,43.07,43.11,132800.0,19.6677,19.6677,19.6495,19.6677,132800.0
2011-06-22 09:55:00,43.12,43.14,43.05,43.06,141500.0,19.6723,19.6814,19.6404,19.6449,141500.0
2011-06-22 10:00:00,43.05,43.11,43.0,43.03,85700.0,19.6404,19.6677,19.6175,19.6312,85700.0
2011-06-22 10:05:00,43.03,43.1,43.03,43.07,183700.0,19.6312,19.6632,19.6312,19.6495,183700.0
2011-06-22 10:10:00,43.08,43.12,43.06,43.09,126000.0,19.654,19.6723,19.6449,19.6586,126000.0
2011-06-22 10:15:00,43.08,43.11,43.01,43.1,303200.0,19.654,19.6677,19.6221,19.6632,303200.0
2011-06-22 10:20:00,43.1,43.14,43.09,43.12,101000.0,19.6632,19.6814,19.6586,19.6723,101000.0
2011-06-22 10:25:00,43.12,43.15,43.1,43.15,66000.0,19.6723,19.686,19.6632,19.686,66000.0
2011-06-22 10:30:00,43.14,43.28,43.13,43.26,67600.0,19.6814,19.7453,19.6769,19.7362,67600.0
2011-06-22 10:35:00,43.26,43.3,43.21,43.23,68300.0,19.7362,19.7544,19.7133,19.7225,68300.0
2011-06-22 10:40:00,43.23,43.24,43.17,43.2,42900.0,19.7225,19.727,19.6951,19.7088,42900.0
2011-06-22 10:45:00,43.2,43.2,43.16,43.19,45800.0,19.7088,19.7088,19.6905,19.7042,45800.0
2011-06-22 10:50:00,43.2,43.24,43.15,43.24,46800.0,19.7088,19.727,19.686,19.727,46800.0
2011-06-22 10:55:00,43.24,43.28,43.21,43.21,77300.0,19.727,19.7453,19.7133,19.7133,77300.0
2011-06-22 11:00:00,43.2,43.28,43.2,43.24,116400.0,19.7088,19.7453,19.7088,19.727,116400.0
2011-06-22 11:05:00,43.25,43.25,43.2,43.22,95900.0,19.7316,19.7316,19.7088,19.7179,95900.0
2011-06-22 11:10:00,43.23,43.24,43.18,43.19,99200.0,19.7225,19.727,19.6997,19.7042,99200.0
2011-06-22 11:15:00,43.18,43.26,43.18,43.22,85800.0,19.6997,19.7362,19.6997,19.7179,85800.0
2011-06-22 11:20:00,43.21,43.31,43.21,43.28,153500.0,19.7133,19.759,19.7133,19.7453,153500.0
2011-06-22 11:25:00,43.29,43.3,43.24,43.25,124600.0,19.7498,19.7544,19.727,19.7316,124600.0
2011-06-22 11:30:00,43.25,43.3,43.23,43.24,71200.0,19.7316,19.7544,19.7225,19.727,71200.0
2011-06-22 11:35:00,43.24,43.36,43.2,43.34,111100.0,19.727,19.7818,19.7088,19.7727,111100.0
2011-06-22 11:40:00,43.33,43.36,43.25,43.32,59100.0,19.7681,19.7818,19.7316,19.7635,59100.0
2011-06-22 11:45:00,43.32,43.34,43.28,43.3,30900.0,19.7635,19.7727,19.7453,19.7544,30900.0
2011-06-22 11:50:00,43.3,43.31,43.26,43.3,25400.0,19.7544,19.759,19.7362,19.7544,25400.0
2011-06-22 11:55:00,43.29,43.29,43.26,43.26,11900.0,19.7498,19.7498,19.7362,19.7362,11900.0
2011-06-22 12:00:00,43.25,43.26,43.2,43.24,83700.0,19.7316,19.7362,19.7088,19.727,83700.0
2011-06-22 12:05:00,43.25,43.28,43.23,43.28,16100.0,19.7316,19.7453,19.7225,19.7453,16100.0
2011-06-22 12:10:00,43.27,43.3,43.21,43.26,58000.0,19.7407,19.7544,19.7133,19.7362,58000.0
2011-06-22 12:15:00,43.25,43.31,43.24,43.27,44200.0,19.7316,19.759,19.727,19.7407,44200.0
2011-06-22 12:20:00,43.27,43.29,43.24,43.26,25500.0,19.7407,19.7498,19.727,19.7362,25500.0
2011-06-22 12:25:00,43.26,43.27,43.2,43.26,54200.0,19.7362,19.7407,19.7088,19.7362,54200.0
2011-06-22 12:30:00,43.25,43.26,43.15,43.2,39400.0,19.7316,19.7362,19.686,19.7088,39400.0
2011-06-22 12:35:00,43.2,43.24,43.14,43.24,29800.0,19.7088,19.727,19.6814,19.727,29800.0
2011-06-22 12:40:00,43.24,43.27,43.2,43.27,17000.0,19.727,19.7407,19.7088,19.7407,17000.0
2011-06-22 12:45:00,43.26,43.32,43.26,43.28,26000.0,19.7362,19.7635,19.7362,19.7453,26000.0
2011-06-22 12:50:00,43.27,43.3,43.26,43.27,48100.0,19.7407,19.7544,19.7362,19.7407,48100.0
2011-06-22 12:55:00,43.26,43.29,43.25,43.29,26100.0,19.7362,19.7498,19.7316,19.7498,26100.0
2011-06-22 13:00:00,43.29,43.33,43.26,43.32,93800.0,19.7498,19.7681,19.7362,19.7635,93800.0
2011-06-22 13:05:00,43.31,43.33,43.29,43.32,48800.0,19.759,19.7681,19.7498,19.7635,48800.0
2011-06-22 13:10:00,43.32,43.32,43.28,43.28,27000.0,19.7635,19.7635,19.7453,19.7453,27000.0
2011-06-22 13:15:00,43.28,43.31,43.26,43.3,33300.0,19.7453,19.759,19.7362,19.7544,33300.0
2011-06-22 13:20:00,43.29,43.33,43.27,43.29,36700.0,19.7498,19.7681,19.7407,19.7498,36700.0
2011-06-22 13:25:00,43.29,43.3,43.26,43.3,29900.0,19.7498,19.7544,19.7362,19.7544,29900.0
2011-06-22 13:30:00,43.29,43.32,43.26,43.32,41100.0,19.7498,19.7635,19.7362,19.7635,41100.0
2011-06-22 13:35:00,43.32,43.32,43.27,43.3,24100.0,19.7635,19.7635,19.7407,19.7544,24100.0
2011-06-22 13:40:00,43.3,43.32,43.25,43.32,32100.0,19.7544,19.7635,19.7316,19.7635,32100.0
2011-06-22 13:45:00,43.31,43.32,43.29,43.32,20700.0,19.759,19.7635,19.7498,19.7635,20700.0
2011-06-22 13:50:00,43.33,43.35,43.32,43.34,23000.0,19.7681,19.7772,19.7635,19.7727,23000.0
2011-06-22 13:55:00,43.34,43.35,43.32,43.35,25200.0,19.7727,19.7772,19.7635,19.7772,25200.0
2011-06-22 14:00:00,43.35,43.37,43.32,43.33,63300.0,19.7772,19.7863,19.7635,19.7681,63300.0
2011-06-22 14:05:00,43.32,43.39,43.31,43.38,98400.0,19.7635,19.7955,19.759,19.7909,98400.0
2011-06-22 14:10:00,43.38,43.38,43.32,43.32,42800.0,19.7909,19.7909,19.7635,19.7635,42800.0
2011-06-22 14:15:00,43.32,43.35,43.29,43.3,37700.0,19.7635,19.7772,19.7498,19.7544,37700.0
2011-06-22 14:20:00,43.3,43.38,43.29,43.36,56300.0,19.7544,19.7909,19.7498,19.7818,56300.0
2011-06-22 14:25:00,43.36,43.4,43.3,43.3,49900.0,19.7818,19.8,19.7544,19.7544,49900.0
2011-06-22 14:30:00,43.3,43.36,43.3,43.34,185700.0,19.7544,19.7818,19.7544,19.7727,185700.0
2011-06-22 14:35:00,43.35,43.35,43.23,43.25,53600.0,19.7772,19.7772,19.7225,19.7316,53600.0
2011-06-22 14:40:00,43.26,43.28,43.04,43.11,254000.0,19.7362,19.7453,19.6358,19.6677,254000.0
2011-06-22 14:45:00,43.11,43.18,43.09,43.16,84200.0,19.6677,19.6997,19.6586,19.6905,84200.0
2011-06-22 14:50:00,43.16,43.2,43.14,43.14,96900.0,19.6905,19.7088,19.6814,19.6814,96900.0
2011-06-22 14:55:00,43.14,43.19,43.14,43.17,137700.0,19.6814,19.7042,19.6814,19.6951,137700.0
2011-06-22 15:00:00,43.18,43.22,43.16,43.21,81500.0,19.6997,19.7179,19.6905,19.7133,81500.0
2011-06-22 15:05:00,43.21,43.24,43.17,43.22,55400.0,19.7133,19.727,19.6951,19.7179,55400.0
2011-06-22 15:10:00,43.22,43.24,43.2,43.2,64100.0,19.7179,19.727,19.7088,19.7088,64100.0
2011-06-22 15:15:00,43.2,43.21,43.15,43.18,69300.0,19.7088,19.7133,19.686,19.6997,69300.0
2011-06-22 15:20:00,43.18,43.22,43.18,43.2,67200.0,19.6997,19.7179,19.6997,19.7088,67200.0
2011-06-22 15:25:00,43.2,43.2,43.15,43.16,78200.0,19.7088,19.7088,19.686,19.6905,78200.0
2011-06-22 15:30:00,43.16,43.16,43.11,43.12,112800.0,19.6905,19.6905,19.6677,19.6723,112800.0
2011-06-22 15:35:00,43.12,43.15,43.1,43.1,128000.0,19.6723,19.686,19.6632,19.6632,128000.0
2011-06-22 15:40:00,43.1,43.12,43.05,43.07,204900.0,19.6632,19.6723,19.6404,19.6495,204900.0
2011-06-22 15:45:00,43.08,43.13,43.08,43.09,256100.0,19.654,19.6769,19.654,19.6586,256100.0
2011-06-22 15:50:00,43.08,43.12,43.03,43.06,323400.0,19.654,19.6723,19.6312,19.6449,323400.0
2011-06-22 15:55:00,43.07,43.11,42.97,43.1,552000.0,19.6495,19.6677,19.6039,19.6632,552000.0
2011-06-23 09:30:00,42.09,42.09,41.95,42.03,444500.0,19.2024,19.2024,19.1385,19.175,444500.0
2011-06-23 09:35:00,42.02,42.1,42.0,42.01,243900.0,19.1704,19.2069,19.1613,19.1659,243900.0
2011-06-23 09:40:00,42.0,42.01,41.89,41.89,232600.0,19.1613,19.1659,19.1111,19.1111,232600.0
2011-06-23 09:45:00,41.89,42.02,41.88,42.01,439500.0,19.1111,19.1704,19.1066,19.1659,439500.0
2011-06-23 09:50:00,42.0,42.0,41.81,41.83,369800.0,19.1613,19.1613,19.0746,19.0838,369800.0
2011-06-23 09:55:00,41.84,41.96,41.84,41.87,323600.0,19.0883,19.1431,19.0883,19.102,323600.0
2011-06-23 10:00:00,41.87,41.89,41.81,41.82,264500.0,19.102,19.1111,19.0746,19.0792,264500.0
2011-06-23 10:05:00,41.82,41.91,41.77,41.91,247500.0,19.0792,19.1203,19.0564,19.1203,247500.0
2011-06-23 10:10:00,41.9,41.95,41.85,41.87,158000.0,19.1157,19.1385,19.0929,19.102,158000.0
2011-06-23 10:15:00,41.87,41.91,41.85,41.87,78600.0,19.102,19.1203,19.0929,19.102,78600.0
2011-06-23 10:20:00,41.88,41.9,41.79,41.82,224700.0,19.1066,19.1157,19.0655,19.0792,224700.0
2011-06-23 10:25:00,41.8,41.9,41.76,41.87,102200.0,19.0701,19.1157,19.0518,19.102,102200.0
2011-06-23 10:30:00,41.86,41.9,41.77,41.82,178100.0,19.0974,19.1157,19.0564,19.0792,178100.0
2011-06-23 10:35:00,41.82,41.83,41.75,41.83,130600.0,19.0792,19.0838,19.0473,19.0838,130600.0
2011-06-23 10:40:00,41.83,41.87,41.78,41.85,205000.0,19.0838,19.102,19.061,19.0929,205000.0
2011-06-23 10:45:00,41.85,41.85,41.75,41.79,182500.0,19.0929,19.0929,19.0473,19.0655,182500.0
2011-06-23 10:50:00,41.79,41.89,41.73,41.89,139500.0,19.0655,19.1111,19.0381,19.1111,139500.0
2011-06-23 10:55:00,41.89,41.92,41.84,41.92,78800.0,19.1111,19.1248,19.0883,19.1248,78800.0
2011-06-23 11:00:00,41.92,41.96,41.85,41.86,118400.0,19.1248,19.1431,19.0929,19.0974,118400.0
2011-06-23 11:05:00,41.86,41.89,41.82,41.88,99700.0,19.0974,19.1111,19.0792,19.1066,99700.0
2011-06-23 11:10:00,41.89,41.93,41.81,41.86,180700.0,19.1111,19.1294,19.0746,19.0974,180700.0
2011-06-23 11:15:00,41.86,41.91,41.82,41.82,170800.0,19.0974,19.1203,19.0792,19.0792,170800.0
2011-06-23 11:20:00,41.83,41.88,41.83,41.85,62500.0,19.0838,19.1066,19.0838,19.0929,62500.0
2011-06-23 11:25:00,41.84,41.9,41.83,41.87,288300.0,19.0883,19.1157,19.0838,19.102,288300.0
2011-06-23 11:30:00,41.86,41.92,41.84,41.88,272700.0,19.0974,19.1248,19.0883,19.1066,272700.0
2011-06-23 11:35:00,41.89,42.01,41.86,41.96,315500.0,19.1111,19.1659,19.0974,19.1431,315500.0
2011-06-23 11:40:00,41.95,41.99,41.93,41.99,68800.0,19.1385,19.1568,19.1294,19.1568,68800.0
2011-06-23 11:45:00,41.98,42.01,41.92,42.01,90500.0,19.1522,19.1659,19.1248,19.1659,90500.0
2011-06-23 11:50:00,42.01,42.01,41.88,41.89,80600.0,19.1659,19.1659,19.1066,19.1111,80600.0
2011-06-23 11:55:00,41.9,41.96,41.89,41.96,50900.0,19.1157,19.1431,19.1111,19.1431,50900.0
2011-06-23 12:00:00,41.96,42.05,41.95,42.04,75000.0,19.1431,19.1841,19.1385,19.1796,75000.0
2011-06-23 12:05:00,42.05,42.07,41.98,42.03,112800.0,19.1841,19.1933,19.1522,19.175,112800.0
2011-06-23 12:10:00,42.03,42.04,41.99,42.02,36400.0,19.175,19.1796,19.1568,19.1704,36400.0
2011-06-23 12:15:00,42.02,42.02,41.97,42.01,42900.0,19.1704,19.1704,19.1476,19.1659,42900.0
2011-06-23 12:20:00,42.0,42.04,41.99,42.03,66500.0,19.1613,19.1796,19.1568,19.175,66500.0
2011-06-23 12:25:00,42.02,42.1,42.02,42.07,128100.0,19.1704,19.2069,19.1704,19.1933,128100.0
2011-06-23 12:30:00,42.06,42.12,42.05,42.09,40900.0,19.1887,19.2161,19.1841,19.2024,40900.0
2011-06-23 12:35:00,42.1,42.14,42.09,42.13,35100.0,19.2069,19.2252,19.2024,19.2206,35100.0
2011-06-23 12:40:00,42.13,42.13,42.07,42.1,55000.0,19.2206,19.2206,19.1933,19.2069,55000.0
2011-06-23 12:45:00,42.1,42.11,42.05,42.09,31500.0,19.2069,19.2115,19.1841,19.2024,31500.0
2011-06-23 12:50:00,42.09,42.16,42.09,42.14,98700.0,19.2024,19.2343,19.2024,19.2252,98700.0
2011-06-23 12:55:00,42.14,42.17,42.1,42.14,77800.0,19.2252,19.2389,19.2069,19.2252,77800.0
2011-06-23 13:00:00,42.15,42.21,42.13,42.21,23100.0,19.2298,19.2571,19.2206,19.2571,23100.0
2011-06-23 13:05:00,42.21,42.29,42.18,42.25,115100.0,19.2571,19.2936,19.2434,19.2754,115100.0
2011-06-23 13:10:00,42.25,42.32,42.24,42.25,84000.0,19.2754,19.3073,19.2708,19.2754,84000.0
2011-06-23 13:15:00,42.26,42.26,42.21,42.22,71900.0,19.2799,19.2799,19.2571,19.2617,71900.0
2011-06-23 13:20:00,42.22,42.27,42.22,42.24,58600.0,19.2617,19.2845,19.2617,19.2708,58600.0
2011-06-23 13:25:00,42.23,42.3,42.23,42.26,44800.0,19.2663,19.2982,19.2663,19.2799,44800.0
2011-06-23 13:30:00,42.26,42.31,42.26,42.31,25200.0,19.2799,19.3027,19.2799,19.3027,25200.0
2011-06-23 13:35:00,42.31,42.34,42.25,42.25,64200.0,19.3027,19.3164,19.2754,19.2754,64200.0
2011-06-23 13:40:00,42.25,42.27,42.24,42.25,196300.0,19.2754,19.2845,19.2708,19.2754,196300.0
2011-06-23 13:45:00,42.26,42.27,42.24,42.25,44200.0,19.2799,19.2845,19.2708,19.2754,44200.0
2011-06-23 13:50:00,42.25,42.27,42.24,42.24,72900.0,19.2754,19.2845,19.2708,19.2708,72900.0
2011-06-23 13:55:00,42.24,42.3,42.24,42.28,51000.0,19.2708,19.2982,19.2708,19.2891,51000.0
2011-06-23 14:00:00,42.28,42.29,42.23,42.23,94000.0,19.2891,19.2936,19.2663,19.2663,94000.0
2011-06-23 14:05:00,42.23,42.26,42.2,42.23,81100.0,19.2663,19.2799,19.2526,19.2663,81100.0
2011-06-23 14:10:00,42.23,42.28,42.18,42.2,111000.0,19.2663,19.2891,19.2434,19.2526,111000.0
2011-06-23 14:15:00,42.2,42.21,42.17,42.18,70400.0,19.2526,19.2571,19.2389,19.2434,70400.0
2011-06-23 14:20:00,42.18,42.19,42.15,42.17,58500.0,19.2434,19.248,19.2298,19.2389,58500.0
2011-06-23 14:25:00,42.16,42.22,42.16,42.18,155200.0,19.2343,19.2617,19.2343,19.2434,155200.0
2011-06-23 14:30:00,42.18,42.25,42.16,42.2,120000.0,19.2434,19.2754,19.2343,19.2526,120000.0
2011-06-23 14:35:00,42.19,42.2,42.15,42.15,73100.0,19.248,19.2526,19.2298,19.2298,73100.0
2011-06-23 14:40:00,42.15,42.22,42.15,42.21,106300.0,19.2298,19.2617,19.2298,19.2571,106300.0
2011-06-23 14:45:00,42.2,42.22,42.11,42.13,160400.0,19.2526,19.2617,19.2115,19.2206,160400.0
2011-06-23 14:50:00,42.12,42.19,42.12,42.17,119900.0,19.2161,19.248,19.2161,19.2389,119900.0
2011-06-23 14:55:00,42.15,42.45,42.13,42.44,207700.0,19.2298,19.3666,19.2206,19.3621,207700.0
2011-06-23 15:00:00,42.44,42.45,42.16,42.22,194700.0,19.3621,19.3666,19.2343,19.2617,194700.0
2011-06-23 15:05:00,42.21,42.56,42.16,42.42,190800.0,19.2571,19.4168,19.2343,19.3529,190800.0
2011-06-23 15:10:00,42.41,42.46,42.38,42.45,166700.0,19.3484,19.3712,19.3347,19.3666,166700.0
2011-06-23 15:15:00,42.45,42.58,42.42,42.5,172700.0,19.3666,19.4259,19.3529,19.3894,172700.0
2011-06-23 15:20:00,42.5,42.54,42.45,42.52,157100.0,19.3894,19.4077,19.3666,19.3986,157100.0
2011-06-23 15:25:00,42.52,42.53,42.41,42.41,268700.0,19.3986,19.4031,19.3484,19.3484,268700.0
2011-06-23 15:30:00,42.42,42.47,42.34,42.47,254200.0,19.3529,19.3757,19.3164,19.3757,254200.0
2011-06-23 15:35:00,42.47,42.5,42.36,42.37,267100.0,19.3757,19.3894,19.3256,19.3301,267100.0
2011-06-23 15:40:00,42.37,42.44,42.35,42.38,146700.0,19.3301,19.3621,19.321,19.3347,146700.0
2011-06-23 15:45:00,42.36,42.53,42.35,42.52,219300.0,19.3256,19.4031,19.321,19.3986,219300.0
2011-06-23 15:50:00,42.52,42.62,42.51,42.6,384400.0,19.3986,19.4442,19.394,19.4351,384400.0
2011-06-23 15:55:00,42.6,42.62,42.57,42.57,473800.0,19.4351,19.4442,19.4214,19.4214,473800.0
2011-06-24 09:30:00,42.28,42.37,42.26,42.31,175300.0,19.2891,19.3301,19.2799,19.3027,175300.0
2011-06-24 09:35:00,42.32,42.35,42.25,42.34,128600.0,19.3073,19.321,19.2754,19.3164,128600.0
2011-06-24 09:40:00,42.34,42.38,42.28,42.28,115500.0,19.3164,19.3347,19.2891,19.2891,115500.0
2011-06-24 09:45:00,42.29,42.32,42.17,42.2,114200.0,19.2936,19.3073,19.2389,19.2526,114200.0
2011-06-24 09:50:00,42.21,42.22,42.12,42.22,147700.0,19.2571,19.2617,19.2161,19.2617,147700.0
2011-06-24 09:55:00,42.21,42.34,42.18,42.27,174400.0,19.2571,19.3164,19.2434,19.2845,174400.0
2011-06-24 10:00:00,42.27,42.34,42.2,42.28,176000.0,19.2845,19.3164,19.2526,19.2891,176000.0
2011-06-24 10:05:00,42.27,42.33,42.24,42.33,246900.0,19.2845,19.3119,19.2708,19.3119,246900.0
2011-06-24 10:10:00,42.34,42.35,42.18,42.22,244200.0,19.3164,19.321,19.2434,19.2617,244200.0
2011-06-24 10:15:00,42.21,42.27,42.19,42.2,138100.0,19.2571,19.2845,19.248,19.2526,138100.0
2011-06-24 10:20:00,42.2,42.21,42.15,42.21,334800.0,19.2526,19.2571,19.2298,19.2571,334800.0
2011-06-24 10:25:00,42.2,42.21,42.16,42.19,142200.0,19.2526,19.2571,19.2343,19.248,142200.0
2011-06-24 10:30:00,42.19,42.19,42.09,42.13,311300.0,19.248,19.248,19.2024,19.2206,311300.0
2011-06-24 10:35:00,42.13,42.15,42.08,42.1,171500.0,19.2206,19.2298,19.1978,19.2069,171500.0
2011-06-24 10:40:00,42.1,42.14,42.01,42.01,241400.0,19.2069,19.2252,19.1659,19.1659,241400.0
2011-06-24 10:45:00,42.01,42.02,41.9,41.98,194800.0,19.1659,19.1704,19.1157,19.1522,194800.0
2011-06-24 10:50:00,41.98,42.04,41.94,42.02,107000.0,19.1522,19.1796,19.1339,19.1704,107000.0
2011-06-24 10:55:00,42.01,42.04,41.96,42.01,130500.0,19.1659,19.1796,19.1431,19.1659,130500.0
2011-06-24 11:00:00,42.01,42.08,42.01,42.08,78700.0,19.1659,19.1978,19.1659,19.1978,78700.0
2011-06-24 11:05:00,42.08,42.08,42.0,42.07,105200.0,19.1978,19.1978,19.1613,19.1933,105200.0
2011-06-24 11:10:00,42.06,42.06,41.96,42.05,103600.0,19.1887,19.1887,19.1431,19.1841,103600.0
2011-06-24 11:15:00,42.05,42.15,42.05,42.11,56500.0,19.1841,19.2298,19.1841,19.2115,56500.0
2011-06-24 11:20:00,42.11,42.13,41.99,42.03,151600.0,19.2115,19.2206,19.1568,19.175,151600.0
2011-06-24 11:25:00,42.03,42.13,41.98,42.09,109300.0,19.175,19.2206,19.1522,19.2024,109300.0
2011-06-24 11:30:00,42.08,42.08,41.99,42.02,76500.0,19.1978,19.1978,19.1568,19.1704,76500.0
2011-06-24 11:35:00,42.02,42.07,42.01,42.06,16600.0,19.1704,19.1933,19.1659,19.1887,16600.0
2011-06-24 11:40:00,42.06,42.14,42.03,42.14,45000.0,19.1887,19.2252,19.175,19.2252,45000.0
2011-06-24 11:45:00,42.13,42.13,42.09,42.09,33300.0,19.2206,19.2206,19.2024,19.2024,33300.0
2011-06-24 11:50:00,42.1,42.1,42.04,42.04,62500.0,19.2069,19.2069,19.1796,19.1796,62500.0
2011-06-24 11:55:00,42.04,42.07,42.03,42.05,157800.0,19.1796,19.1933,19.175,19.1841,157800.0
2011-06-24 12:00:00,42.05,42.1,42.05,42.09,52000.0,19.1841,19.2069,19.1841,19.2024,52000.0
2011-06-24 12:05:00,42.1,42.11,42.05,42.09,170100.0,19.2069,19.2115,19.1841,19.2024,170100.0
2011-06-24 12:10:00,42.09,42.13,42.06,42.11,120700.0,19.2024,19.2206,19.1887,19.2115,120700.0
2011-06-24 12:15:00,42.1,42.11,42.09,42.1,40500.0,19.2069,19.2115,19.2024,19.2069,40500.0
2011-06-24 12:20:00,42.1,42.1,42.06,42.07,57000.0,19.2069,19.2069,19.1887,19.1933,57000.0
2011-06-24 12:25:00,42.07,42.11,42.06,42.1,77300.0,19.1933,19.2115,19.1887,19.2069,77300.0
2011-06-24 12:30:00,42.1,42.12,42.09,42.12,47200.0,19.2069,19.2161,19.2024,19.2161,47200.0
2011-06-24 12:35:00,42.12,42.15,42.09,42.1,38500.0,19.2161,19.2298,19.2024,19.2069,38500.0
2011-06-24 12:40:00,42.1,42.12,42.09,42.09,116100.0,19.2069,19.2161,19.2024,19.2024,116100.0
2011-06-24 12:45:00,42.1,42.1,42.04,42.07,82900.0,19.2069,19.2069,19.1796,19.1933,82900.0
2011-06-24 12:50:00,42.06,42.09,42.03,42.09,173200.0,19.1887,19.2024,19.175,19.2024,173200.0
2011-06-24 12:55:00,42.08,42.09,42.05,42.08,104200.0,19.1978,19.2024,19.1841,19.1978,104200.0
2011-06-24 13:00:00,42.08,42.1,42.04,42.06,153300.0,19.1978,19.2069,19.1796,19.1887,153300.0
2011-06-24 13:05:00,42.05,42.07,41.98,41.98,71000.0,19.1841,19.1933,19.1522,19.1522,71000.0
2011-06-24 13:10:00,41.98,42.02,41.96,41.97,98600.0,19.1522,19.1704,19.1431,19.1476,98600.0
2011-06-24 13:15:00,41.96,41.98,41.96,41.97,10800.0,19.1431,19.1522,19.1431,19.1476,10800.0
2011-06-24 13:20:00,41.96,41.98,41.94,41.98,26500.0,19.1431,19.1522,19.1339,19.1522,26500.0
2011-06-24 13:25:00,41.99,42.02,41.98,42.0,22400.0,19.1568,19.1704,19.1522,19.1613,22400.0
2011-06-24 13:30:00,41.99,42.0,41.94,41.95,17800.0,19.1568,19.1613,19.1339,19.1385,17800.0
2011-06-24 13:35:00,41.96,42.06,41.95,42.02,87700.0,19.1431,19.1887,19.1385,19.1704,87700.0
2011-06-24 13:40:00,42.01,42.06,41.97,42.0,52800.0,19.1659,19.1887,19.1476,19.1613,52800.0
2011-06-24 13:45:00,41.99,42.03,41.98,42.01,41400.0,19.1568,19.175,19.1522,19.1659,41400.0
2011-06-24 13:50:00,42.0,42.05,41.99,42.03,29900.0,19.1613,19.1841,19.1568,19.175,29900.0
2011-06-24 13:55:00,42.01,42.02,41.98,42.02,34900.0,19.1659,19.1704,19.1522,19.1704,34900.0
2011-06-24 14:00:00,42.03,42.04,41.95,41.95,95000.0,19.175,19.1796,19.1385,19.1385,95000.0
2011-06-24 14:05:00,41.95,42.0,41.94,41.97,45800.0,19.1385,19.1613,19.1339,19.1476,45800.0
2011-06-24 14:10:00,41.96,42.0,41.94,41.94,22000.0,19.1431,19.1613,19.1339,19.1339,22000.0
2011-06-24 14:15:00,41.94,41.98,41.93,41.98,19800.0,19.1339,19.1522,19.1294,19.1522,19800.0
2011-06-24 14:20:00,41.98,42.01,41.94,42.01,46600.0,19.1522,19.1659,19.1339,19.1659,46600.0
2011-06-24 14:25:00,42.02,42.03,41.96,42.01,33800.0,19.1704,19.175,19.1431,19.1659,33800.0
2011-06-24 14:30:00,42.01,42.05,42.0,42.03,22700.0,19.1659,19.1841,19.1613,19.175,22700.0
2011-06-24 14:35:00,42.02,42.03,41.96,41.97,53000.0,19.1704,19.175,19.1431,19.1476,53000.0
2011-06-24 14:40:00,41.97,42.01,41.95,42.0,25500.0,19.1476,19.1659,19.1385,19.1613,25500.0
2011-06-24 14:45:00,41.99,42.03,41.93,41.95,32900.0,19.1568,19.175,19.1294,19.1385,32900.0
2011-06-24 14:50:00,41.95,41.99,41.94,41.98,27900.0,19.1385,19.1568,19.1339,19.1522,27900.0
2011-06-24 14:55:00,41.98,41.98,41.9,41.94,31600.0,19.1522,19.1522,19.1157,19.1339,31600.0
2011-06-24 15:00:00,41.95,41.95,41.9,41.9,42000.0,19.1385,19.1385,19.1157,19.1157,42000.0
2011-06-24 15:05:00,41.9,41.94,41.9,41.92,38800.0,19.1157,19.1339,19.1157,19.1248,38800.0
2011-06-24 15:10:00,41.91,41.93,41.9,41.91,24700.0,19.1203,19.1294,19.1157,19.1203,24700.0
2011-06-24 15:15:00,41.92,41.96,41.91,41.92,39700.0,19.1248,19.1431,19.1203,19.1248,39700.0
2011-06-24 15:20:00,41.92,41.92,41.9,41.91,28700.0,19.1248,19.1248,19.1157,19.1203,28700.0
2011-06-24 15:25:00,41.9,41.92,41.89,41.89,51900.0,19.1157,19.1248,19.1111,19.1111,51900.0
2011-06-24 15:30:00,41.89,41.94,41.89,41.92,86100.0,19.1111,19.1339,19.1111,19.1248,86100.0
2011-06-24 15:35:00,41.92,41.93,41.89,41.93,134700.0,19.1248,19.1294,19.1111,19.1294,134700.0
2011-06-24 15:40:00,41.93,41.96,41.9,41.92,56700.0,19.1294,19.1431,19.1157,19.1248,56700.0
2011-06-24 15:45:00,41.92,41.93,41.89,41.9,145200.0,19.1248,19.1294,19.1111,19.1157,145200.0
2011-06-24 15:50:00,41.89,41.9,41.83,41.88,111700.0,19.1111,19.1157,19.0838,19.1066,111700.0
2011-06-24 15:55:00,41.89,41.97,41.88,41.93,249500.0,19.1111,19.1476,19.1066,19.1294,249500.0
2011-06-27 09:30:00,41.81,41.85,41.72,41.8,147000.0,19.0746,19.0929,19.0336,19.0701,147000.0
2011-06-27 09:35:00,41.8,41.9,41.75,41.81,141500.0,19.0701,19.1157,19.0473,19.0746,141500.0
2011-06-27 09:40:00,41.82,42.04,41.79,41.98,158700.0,19.0792,19.1796,19.0655,19.1522,158700.0
2011-06-27 09:45:00,41.97,42.06,41.91,42.06,100800.0,19.1476,19.1887,19.1203,19.1887,100800.0
2011-06-27 09:50:00,42.06,42.14,42.01,42.13,210100.0,19.1887,19.2252,19.1659,19.2206,210100.0
2011-06-27 09:55:00,42.14,42.18,42.13,42.15,150400.0,19.2252,19.2434,19.2206,19.2298,150400.0
2011-06-27 10:00:00,42.15,42.18,42.12,42.17,99700.0,19.2298,19.2434,19.2161,19.2389,99700.0
2011-06-27 10:05:00,42.17,42.17,42.07,42.07,64100.0,19.2389,19.2389,19.1933,19.1933,64100.0
2011-06-27 10:10:00,42.07,42.19,42.07,42.16,75000.0,19.1933,19.248,19.1933,19.2343,75000.0
2011-06-27 10:15:00,42.17,42.22,42.12,42.21,81900.0,19.2389,19.2617,19.2161,19.2571,81900.0
2011-06-27 10:20:00,42.23,42.3,42.21,42.28,68100.0,19.2663,19.2982,19.2571,19.2891,68100.0
2011-06-27 10:25:00,42.29,42.35,42.29,42.35,77100.0,19.2936,19.321,19.2936,19.321,77100.0
2011-06-27 10:30:00,42.35,42.35,42.3,42.3,74900.0,19.321,19.321,19.2982,19.2982,74900.0
2011-06-27 10:35:00,42.3,42.35,42.29,42.34,95000.0,19.2982,19.321,19.2936,19.3164,95000.0
2011-06-27 10:40:00,42.34,42.39,42.3,42.38,97100.0,19.3164,19.3392,19.2982,19.3347,97100.0
2011-06-27 10:45:00,42.37,42.4,42.36,42.38,77000.0,19.3301,19.3438,19.3256,19.3347,77000.0
2011-06-27 10:50:00,42.39,42.42,42.35,42.4,74200.0,19.3392,19.3529,19.321,19.3438,74200.0
2011-06-27 10:55:00,42.39,42.42,42.36,42.38,33200.0,19.3392,19.3529,19.3256,19.3347,33200.0
2011-06-27 11:00:00,42.39,42.43,42.37,42.4,119100.0,19.3392,19.3575,19.3301,19.3438,119100.0
2011-06-27 11:05:00,42.39,42.39,42.3,42.31,37600.0,19.3392,19.3392,19.2982,19.3027,37600.0
2011-06-27 11:10:00,42.3,42.36,42.29,42.35,46700.0,19.2982,19.3256,19.2936,19.321,46700.0
2011-06-27 11:15:00,42.34,42.34,42.3,42.31,54600.0,19.3164,19.3164,19.2982,19.3027,54600.0
2011-06-27 11:20:00,42.32,42.36,42.32,42.33,51200.0,19.3073,19.3256,19.3073,19.3119,51200.0
2011-06-27 11:25:00,42.34,42.36,42.26,42.27,121500.0,19.3164,19.3256,19.2799,19.2845,121500.0
2011-06-27 11:30:00,42.28,42.32,42.25,42.32,89000.0,19.2891,19.3073,19.2754,19.3073,89000.0
2011-06-27 11:35:00,42.31,42.36,42.29,42.32,62600.0,19.3027,19.3256,19.2936,19.3073,62600.0
2011-06-27 11:40:00,42.32,42.32,42.23,42.24,47100.0,19.3073,19.3073,19.2663,19.2708,47100.0
2011-06-27 11:45:00,42.24,42.3,42.24,42.28,48300.0,19.2708,19.2982,19.2708,19.2891,48300.0
2011-06-27 11:50:00,42.29,42.29,42.22,42.23,51200.0,19.2936,19.2936,19.2617,19.2663,51200.0
2011-06-27 11:55:00,42.23,42.26,42.2,42.25,32700.0,19.2663,19.2799,19.2526,19.2754,32700.0
2011-06-27 12:00:00,42.26,42.29,42.23,42.23,29800.0,19.2799,19.2936,19.2663,19.2663,29800.0
2011-06-27 12:05:00,42.23,42.29,42.21,42.25,27300.0,19.2663,19.2936,19.2571,19.2754,27300.0
2011-06-27 12:10:00,42.25,42.28,42.25,42.28,13000.0,19.2754,19.2891,19.2754,19.2891,13000.0
2011-06-27 12:15:00,42.27,42.29,42.21,42.22,29500.0,19.2845,19.2936,19.2571,19.2617,29500.0
2011-06-27 12:20:00,42.23,42.26,42.22,42.23,33500.0,19.2663,19.2799,19.2617,19.2663,33500.0
2011-06-27 12:25:00,42.22,42.28,42.22,42.27,25600.0,19.2617,19.2891,19.2617,19.2845,25600.0
2011-06-27 12:30:00,42.26,42.27,42.23,42.25,26500.0,19.2799,19.2845,19.2663,19.2754,26500.0
2011-06-27 12:35:00,42.24,42.29,42.23,42.27,25200.0,19.2708,19.2936,19.2663,19.2845,25200.0
2011-06-27 12:40:00,42.26,42.3,42.26,42.27,64100.0,19.2799,19.2982,19.2799,19.2845,64100.0
2011-06-27 12:45:00,42.28,42.31,42.27,42.28,21300.0,19.2891,19.3027,19.2845,19.2891,21300.0
2011-06-27 12:50:00,42.29,42.32,42.26,42.32,37500.0,19.2936,19.3073,19.2799,19.3073,37500.0
2011-06-27 12:55:00,42.32,42.32,42.26,42.28,54700.0,19.3073,19.3073,19.2799,19.2891,54700.0
2011-06-27 13:00:00,42.27,42.32,42.27,42.3,23700.0,19.2845,19.3073,19.2845,19.2982,23700.0
2011-06-27 13:05:00,42.29,42.31,42.26,42.29,103000.0,19.2936,19.3027,19.2799,19.2936,103000.0
2011-06-27 13:10:00,42.29,42.33,42.29,42.33,27500.0,19.2936,19.3119,19.2936,19.3119,27500.0
2011-06-27 13:15:00,42.33,42.35,42.33,42.35,24500.0,19.3119,19.321,19.3119,19.321,24500.0
2011-06-27 13:20:00,42.35,42.35,42.29,42.31,24900.0,19.321,19.321,19.2936,19.3027,24900.0
2011-06-27 13:25:00,42.31,42.32,42.27,42.29,18100.0,19.3027,19.3073,19.2845,19.2936,18100.0
2011-06-27 13:30:00,42.29,42.31,42.26,42.31,36600.0,19.2936,19.3027,19.2799,19.3027,36600.0
2011-06-27 13:35:00,42.31,42.32,42.3,42.31,22900.0,19.3027,19.3073,19.2982,19.3027,22900.0
2011-06-27 13:40:00,42.3,42.32,42.27,42.32,47800.0,19.2982,19.3073,19.2845,19.3073,47800.0
2011-06-27 13:45:00,42.32,42.32,42.28,42.28,17200.0,19.3073,19.3073,19.2891,19.2891,17200.0
2011-06-27 13:50:00,42.29,42.33,42.28,42.29,55000.0,19.2936,19.3119,19.2891,19.2936,55000.0
2011-06-27 13:55:00,42.29,42.31,42.28,42.3,20400.0,19.2936,19.3027,19.2891,19.2982,20400.0
2011-06-27 14:00:00,42.3,42.43,42.3,42.42,59200.0,19.2982,19.3575,19.2982,19.3529,59200.0
2011-06-27 14:05:00,42.43,42.45,42.41,42.44,44300.0,19.3575,19.3666,19.3484,19.3621,44300.0
2011-06-27 14:10:00,42.44,42.45,42.42,42.44,42800.0,19.3621,19.3666,19.3529,19.3621,42800.0
2011-06-27 14:15:00,42.44,42.44,42.41,42.42,28500.0,19.3621,19.3621,19.3484,19.3529,28500.0
2011-06-27 14:20:00,42.43,42.45,42.41,42.41,26000.0,19.3575,19.3666,19.3484,19.3484,26000.0
2011-06-27 14:25:00,42.42,42.45,42.39,42.44,30500.0,19.3529,19.3666,19.3392,19.3621,30500.0
2011-06-27 14:30:00,42.45,42.46,42.43,42.44,70200.0,19.3666,19.3712,19.3575,19.3621,70200.0
2011-06-27 14:35:00,42.44,42.47,42.44,42.46,29900.0,19.3621,19.3757,19.3621,19.3712,29900.0
2011-06-27 14:40:00,42.47,42.49,42.44,42.45,65400.0,19.3757,19.3849,19.3621,19.3666,65400.0
2011-06-27 14:45:00,42.46,42.49,42.44,42.49,46700.0,19.3712,19.3849,19.3621,19.3849,46700.0
2011-06-27 14:50:00,42.48,42.49,42.47,42.48,23400.0,19.3803,19.3849,19.3757,19.3803,23400.0
2011-06-27 14:55:00,42.48,42.48,42.45,42.45,22700.0,19.3803,19.3803,19.3666,19.3666,22700.0
2011-06-27 15:00:00,42.45,42.5,42.45,42.49,22500.0,19.3666,19.3894,19.3666,19.3849,22500.0
2011-06-27 15:05:00,42.49,42.49,42.43,42.43,21400.0,19.3849,19.3849,19.3575,19.3575,21400.0
2011-06-27 15:10:00,42.44,42.46,42.42,42.46,25100.0,19.3621,19.3712,19.3529,19.3712,25100.0
2011-06-27 15:15:00,42.46,42.47,42.43,42.46,43100.0,19.3712,19.3757,19.3575,19.3712,43100.0
2011-06-27 15:20:00,42.46,42.5,42.46,42.49,30000.0,19.3712,19.3894,19.3712,19.3849,30000.0
2011-06-27 15:25:00,42.48,42.5,42.45,42.45,30100.0,19.3803,19.3894,19.3666,19.3666,30100.0
2011-06-27 15:30:00,42.46,42.49,42.43,42.46,47200.0,19.3712,19.3849,19.3575,19.3712,47200.0
2011-06-27 15:35:00,42.46,42.48,42.41,42.42,200300.0,19.3712,19.3803,19.3484,19.3529,200300.0
2011-06-27 15:40:00,42.42,42.46,42.38,42.46,92800.0,19.3529,19.3712,19.3347,19.3712,92800.0
2011-06-27 15:45:00,42.45,42.46,42.34,42.34,172100.0,19.3666,19.3712,19.3164,19.3164,172100.0
2011-06-27 15:50:00,42.35,42.36,42.31,42.32,110300.0,19.321,19.3256,19.3027,19.3073,110300.0
2011-06-27 15:55:00,42.31,42.35,42.25,42.26,188200.0,19.3027,19.321,19.2754,19.2799,188200.0
2011-06-28 09:30:00,42.58,42.6,42.5,42.59,179800.0,19.4259,19.4351,19.3894,19.4305,179800.0
2011-06-28 09:35:00,42.6,42.61,42.56,42.61,198600.0,19.4351,19.4396,19.4168,19.4396,198600.0
2011-06-28 09:40:00,42.59,42.69,42.59,42.67,107200.0,19.4305,19.4761,19.4305,19.467,107200.0
2011-06-28 09:45:00,42.67,42.69,42.61,42.66,81700.0,19.467,19.4761,19.4396,19.4624,81700.0
2011-06-28 09:50:00,42.67,42.69,42.62,42.64,95600.0,19.467,19.4761,19.4442,19.4533,95600.0
2011-06-28 09:55:00,42.64,42.69,42.62,42.68,55700.0,19.4533,19.4761,19.4442,19.4716,55700.0
2011-06-28 10:00:00,42.67,42.75,42.66,42.75,119500.0,19.467,19.5035,19.4624,19.5035,119500.0
2011-06-28 10:05:00,42.75,42.78,42.73,42.77,76000.0,19.5035,19.5172,19.4944,19.5126,76000.0
2011-06-28 10:10:00,42.77,42.84,42.75,42.8,220700.0,19.5126,19.5445,19.5035,19.5263,220700.0
2011-06-28 10:15:00,42.82,42.89,42.82,42.85,114300.0,19.5354,19.5674,19.5354,19.5491,114300.0
2011-06-28 10:20:00,42.85,42.86,42.77,42.83,78400.0,19.5491,19.5537,19.5126,19.54,78400.0
2011-06-28 10:25:00,42.83,42.92,42.81,42.9,65500.0,19.54,19.581,19.5309,19.5719,65500.0
2011-06-28 10:30:00,42.9,42.94,42.88,42.9,50800.0,19.5719,19.5902,19.5628,19.5719,50800.0
2011-06-28 10:35:00,42.9,42.91,42.83,42.86,66500.0,19.5719,19.5765,19.54,19.5537,66500.0
2011-06-28 10:40:00,42.86,42.86,42.81,42.82,63000.0,19.5537,19.5537,19.5309,19.5354,63000.0
2011-06-28 10:45:00,42.81,42.84,42.77,42.77,107000.0,19.5309,19.5445,19.5126,19.5126,107000.0
2011-06-28 10:50:00,42.77,42.83,42.77,42.81,33400.0,19.5126,19.54,19.5126,19.5309,33400.0
2011-06-28 10:55:00,42.81,42.82,42.72,42.73,96300.0,19.5309,19.5354,19.4898,19.4944,96300.0
2011-06-28 11:00:00,42.73,42.76,42.69,42.7,165400.0,19.4944,19.508,19.4761,19.4807,165400.0
2011-06-28 11:05:00,42.7,42.76,42.7,42.76,44200.0,19.4807,19.508,19.4807,19.508,44200.0
2011-06-28 11:10:00,42.76,42.77,42.72,42.75,80600.0,19.508,19.5126,19.4898,19.5035,80600.0
2011-06-28 11:15:00,42.75,42.8,42.73,42.74,49400.0,19.5035,19.5263,19.4944,19.4989,49400.0
2011-06-28 11:20:00,42.74,42.77,42.74,42.75,49000.0,19.4989,19.5126,19.4989,19.5035,49000.0
2011-06-28 11:25:00,42.76,42.76,42.63,42.68,100600.0,19.508,19.508,19.4487,19.4716,100600.0
2011-06-28 11:30:00,42.68,42.73,42.66,42.72,130200.0,19.4716,19.4944,19.4624,19.4898,130200.0
2011-06-28 11:35:00,42.73,42.73,42.66,42.66,34300.0,19.4944,19.4944,19.4624,19.4624,34300.0
2011-06-28 11:40:00,42.67,42.71,42.66,42.71,38800.0,19.467,19.4852,19.4624,19.4852,38800.0
2011-06-28 11:45:00,42.7,42.77,42.7,42.75,27900.0,19.4807,19.5126,19.4807,19.5035,27900.0
2011-06-28 11:50:00,42.75,42.76,42.7,42.7,43000.0,19.5035,19.508,19.4807,19.4807,43000.0
2011-06-28 11:55:00,42.7,42.74,42.66,42.73,33100.0,19.4807,19.4989,19.4624,19.4944,33100.0
2011-06-28 12:00:00,42.74,42.79,42.7,42.77,39500.0,19.4989,19.5217,19.4807,19.5126,39500.0
2011-06-28 12:05:00,42.76,42.79,42.73,42.77,43000.0,19.508,19.5217,19.4944,19.5126,43000.0
2011-06-28 12:10:00,42.77,42.78,42.75,42.76,31300.0,19.5126,19.5172,19.5035,19.508,31300.0
2011-06-28 12:15:00,42.77,42.79,42.75,42.78,18800.0,19.5126,19.5217,19.5035,19.5172,18800.0
2011-06-28 12:20:00,42.77,42.77,42.75,42.75,13900.0,19.5126,19.5126,19.5035,19.5035,13900.0
2011-06-28 12:25:00,42.74,42.75,42.72,42.73,17800.0,19.4989,19.5035,19.4898,19.4944,17800.0
2011-06-28 12:30:00,42.74,42.76,42.72,42.76,27700.0,19.4989,19.508,19.4898,19.508,27700.0
2011-06-28 12:35:00,42.76,42.78,42.74,42.74,18600.0,19.508,19.5172,19.4989,19.4989,18600.0
2011-06-28 12:40:00,42.73,42.75,42.71,42.73,48700.0,19.4944,19.5035,19.4852,19.4944,48700.0
2011-06-28 12:45:00,42.74,42.77,42.73,42.77,63400.0,19.4989,19.5126,19.4944,19.5126,63400.0
2011-06-28 12:50:00,42.77,42.79,42.73,42.79,88900.0,19.5126,19.5217,19.4944,19.5217,88900.0
2011-06-28 12:55:00,42.79,42.8,42.78,42.78,59000.0,19.5217,19.5263,19.5172,19.5172,59000.0
2011-06-28 13:00:00,42.78,42.82,42.76,42.78,46000.0,19.5172,19.5354,19.508,19.5172,46000.0
2011-06-28 13:05:00,42.79,42.8,42.75,42.76,38200.0,19.5217,19.5263,19.5035,19.508,38200.0
2011-06-28 13:10:00,42.75,42.79,42.72,42.73,98500.0,19.5035,19.5217,19.4898,19.4944,98500.0
2011-06-28 13:15:00,42.74,42.74,42.68,42.73,79100.0,19.4989,19.4989,19.4716,19.4944,79100.0
2011-06-28 13:20:00,42.74,42.75,42.69,42.72,40600.0,19.4989,19.5035,19.4761,19.4898,40600.0
2011-06-28 13:25:00,42.72,42.73,42.71,42.72,30100.0,19.4898,19.4944,19.4852,19.4898,30100.0
2011-06-28 13:30:00,42.72,42.73,42.66,42.69,56500.0,19.4898,19.4944,19.4624,19.4761,56500.0
2011-06-28 13:35:00,42.69,42.72,42.67,42.7,26400.0,19.4761,19.4898,19.467,19.4807,26400.0
2011-06-28 13:40:00,42.7,42.74,42.69,42.74,58200.0,19.4807,19.4989,19.4761,19.4989,58200.0
2011-06-28 13:45:00,42.73,42.79,42.73,42.78,41800.0,19.4944,19.5217,19.4944,19.5172,41800.0
2011-06-28 13:50:00,42.78,42.79,42.75,42.77,29500.0,19.5172,19.5217,19.5035,19.5126,29500.0
2011-06-28 13:55:00,42.77,42.78,42.74,42.75,32900.0,19.5126,19.5172,19.4989,19.5035,32900.0
2011-06-28 14:00:00,42.75,42.79,42.74,42.77,57600.0,19.5035,19.5217,19.4989,19.5126,57600.0
2011-06-28 14:05:00,42.77,42.78,42.73,42.75,27100.0,19.5126,19.5172,19.4944,19.5035,27100.0
2011-06-28 14:10:00,42.76,42.77,42.73,42.75,33900.0,19.508,19.5126,19.4944,19.5035,33900.0
2011-06-28 14:15:00,42.74,42.77,42.73,42.77,30300.0,19.4989,19.5126,19.4944,19.5126,30300.0
2011-06-28 14:20:00,42.77,42.8,42.74,42.74,60500.0,19.5126,19.5263,19.4989,19.4989,60500.0
2011-06-28 14:25:00,42.75,42.8,42.75,42.8,35200.0,19.5035,19.5263,19.5035,19.5263,35200.0
2011-06-28 14:30:00,42.8,42.8,42.75,42.78,50700.0,19.5263,19.5263,19.5035,19.5172,50700.0
2011-06-28 14:35:00,42.77,42.83,42.77,42.82,71100.0,19.5126,19.54,19.5126,19.5354,71100.0
2011-06-28 14:40:00,42.82,42.83,42.77,42.77,59700.0,19.5354,19.54,19.5126,19.5126,59700.0
2011-06-28 14:45:00,42.77,42.79,42.75,42.77,43500.0,19.5126,19.5217,19.5035,19.5126,43500.0
2011-06-28 14:50:00,42.77,42.77,42.74,42.77,40500.0,19.5126,19.5126,19.4989,19.5126,40500.0
2011-06-28 14:55:00,42.77,42.79,42.74,42.78,51100.0,19.5126,19.5217,19.4989,19.5172,51100.0
2011-06-28 15:00:00,42.77,42.77,42.73,42.75,43900.0,19.5126,19.5126,19.4944,19.5035,43900.0
2011-06-28 15:05:00,42.75,42.77,42.74,42.76,54300.0,19.5035,19.5126,19.4989,19.508,54300.0
2011-06-28 15:10:00,42.77,42.77,42.71,42.71,62300.0,19.5126,19.5126,19.4852,19.4852,62300.0
2011-06-28 15:15:00,42.71,42.75,42.68,42.69,74700.0,19.4852,19.5035,19.4716,19.4761,74700.0
2011-06-28 15:20:00,42.7,42.73,42.68,42.69,51000.0,19.4807,19.4944,19.4716,19.4761,51000.0
2011-06-28 15:25:00,42.69,42.74,42.69,42.73,54200.0,19.4761,19.4989,19.4761,19.4944,54200.0
2011-06-28 15:30:00,42.73,42.74,42.7,42.71,42700.0,19.4944,19.4989,19.4807,19.4852,42700.0
2011-06-28 15:35:00,42.7,42.72,42.66,42.71,59100.0,19.4807,19.4898,19.4624,19.4852,59100.0
2011-06-28 15:40:00,42.7,42.71,42.66,42.68,52000.0,19.4807,19.4852,19.4624,19.4716,52000.0
2011-06-28 15:45:00,42.69,42.75,42.68,42.73,94100.0,19.4761,19.5035,19.4716,19.4944,94100.0
2011-06-28 15:50:00,42.74,42.75,42.71,42.74,137000.0,19.4989,19.5035,19.4852,19.4989,137000.0
2011-06-28 15:55:00,42.73,42.77,42.73,42.76,88200.0,19.4944,19.5126,19.4944,19.508,88200.0
2011-06-29 09:30:00,43.02,43.13,42.99,43.03,123600.0,19.6267,19.6769,19.613,19.6312,123600.0
2011-06-29 09:35:00,43.04,43.06,42.97,43.02,140600.0,19.6358,19.6449,19.6039,19.6267,140600.0
2011-06-29 09:40:00,43.01,43.09,42.91,42.91,114700.0,19.6221,19.6586,19.5765,19.5765,114700.0
2011-06-29 09:45:00,42.91,42.97,42.91,42.92,127700.0,19.5765,19.6039,19.5765,19.581,127700.0
2011-06-29 09:50:00,42.91,42.96,42.87,42.91,101300.0,19.5765,19.5993,19.5582,19.5765,101300.0
2011-06-29 09:55:00,42.93,42.94,42.88,42.92,76700.0,19.5856,19.5902,19.5628,19.581,76700.0
2011-06-29 10:00:00,42.93,42.98,42.85,42.86,157100.0,19.5856,19.6084,19.5491,19.5537,157100.0
2011-06-29 10:05:00,42.86,42.87,42.78,42.81,91000.0,19.5537,19.5582,19.5172,19.5309,91000.0
2011-06-29 10:10:00,42.8,42.92,42.77,42.92,79300.0,19.5263,19.581,19.5126,19.581,79300.0
2011-06-29 10:15:00,42.91,42.96,42.89,42.94,89500.0,19.5765,19.5993,19.5674,19.5902,89500.0
2011-06-29 10:20:00,42.94,43.0,42.93,42.98,86600.0,19.5902,19.6175,19.5856,19.6084,86600.0
2011-06-29 10:25:00,42.98,43.06,42.95,43.06,81600.0,19.6084,19.6449,19.5947,19.6449,81600.0
2011-06-29 10:30:00,43.06,43.19,43.0,43.18,202000.0,19.6449,19.7042,19.6175,19.6997,202000.0
2011-06-29 10:35:00,43.18,43.23,43.13,43.2,140600.0,19.6997,19.7225,19.6769,19.7088,140600.0
2011-06-29 10:40:00,43.2,43.25,43.19,43.23,137500.0,19.7088,19.7316,19.7042,19.7225,137500.0
2011-06-29 10:45:00,43.23,43.23,43.15,43.2,81400.0,19.7225,19.7225,19.686,19.7088,81400.0
2011-06-29 10:50:00,43.2,43.21,43.14,43.19,59100.0,19.7088,19.7133,19.6814,19.7042,59100.0
2011-06-29 10:55:00,43.19,43.25,43.19,43.24,43600.0,19.7042,19.7316,19.7042,19.727,43600.0
2011-06-29 11:00:00,43.23,43.3,43.23,43.3,135600.0,19.7225,19.7544,19.7225,19.7544,135600.0
2011-06-29 11:05:00,43.3,43.39,43.29,43.39,129700.0,19.7544,19.7955,19.7498,19.7955,129700.0
2011-06-29 11:10:00,43.39,43.4,43.35,43.39,87200.0,19.7955,19.8,19.7772,19.7955,87200.0
2011-06-29 11:15:00,43.39,43.44,43.38,43.39,113900.0,19.7955,19.8183,19.7909,19.7955,113900.0
2011-06-29 11:20:00,43.38,43.48,43.37,43.46,242800.0,19.7909,19.8365,19.7863,19.8274,242800.0
2011-06-29 11:25:00,43.46,43.5,43.45,43.49,85700.0,19.8274,19.8457,19.8228,19.8411,85700.0
2011-06-29 11:30:00,43.5,43.5,43.38,43.38,178400.0,19.8457,19.8457,19.7909,19.7909,178400.0
2011-06-29 11:35:00,43.37,43.38,43.35,43.37,64500.0,19.7863,19.7909,19.7772,19.7863,64500.0
2011-06-29 11:40:00,43.36,43.39,43.36,43.36,71800.0,19.7818,19.7955,19.7818,19.7818,71800.0
2011-06-29 11:45:00,43.37,43.37,43.33,43.34,40000.0,19.7863,19.7863,19.7681,19.7727,40000.0
2011-06-29 11:50:00,43.33,43.38,43.33,43.38,23600.0,19.7681,19.7909,19.7681,19.7909,23600.0
2011-06-29 11:55:00,43.38,43.41,43.34,43.4,76700.0,19.7909,19.8046,19.7727,19.8,76700.0
2011-06-29 12:00:00,43.4,43.44,43.37,43.43,30000.0,19.8,19.8183,19.7863,19.8137,30000.0
2011-06-29 12:05:00,43.42,43.45,43.41,43.44,14400.0,19.8092,19.8228,19.8046,19.8183,14400.0
2011-06-29 12:10:00,43.44,43.46,43.43,43.45,45600.0,19.8183,19.8274,19.8137,19.8228,45600.0
2011-06-29 12:15:00,43.45,43.47,43.43,43.47,39800.0,19.8228,19.832,19.8137,19.832,39800.0
2011-06-29 12:20:00,43.47,43.47,43.43,43.46,42300.0,19.832,19.832,19.8137,19.8274,42300.0
2011-06-29 12:25:00,43.46,43.47,43.43,43.46,37700.0,19.8274,19.832,19.8137,19.8274,37700.0
2011-06-29 12:30:00,43.45,43.47,43.43,43.46,31600.0,19.8228,19.832,19.8137,19.8274,31600.0
2011-06-29 12:35:00,43.47,43.47,43.43,43.45,22500.0,19.832,19.832,19.8137,19.8228,22500.0
2011-06-29 12:40:00,43.46,43.48,43.44,43.47,29200.0,19.8274,19.8365,19.8183,19.832,29200.0
2011-06-29 12:45:00,43.47,43.49,43.45,43.47,37500.0,19.832,19.8411,19.8228,19.832,37500.0
2011-06-29 12:50:00,43.47,43.5,43.46,43.47,36400.0,19.832,19.8457,19.8274,19.832,36400.0
2011-06-29 12:55:00,43.47,43.47,43.42,43.43,47600.0,19.832,19.832,19.8092,19.8137,47600.0
2011-06-29 13:00:00,43.43,43.43,43.38,43.41,25900.0,19.8137,19.8137,19.7909,19.8046,25900.0
2011-06-29 13:05:00,43.41,43.47,43.38,43.45,52000.0,19.8046,19.832,19.7909,19.8228,52000.0
2011-06-29 13:10:00,43.46,43.49,43.45,43.49,35600.0,19.8274,19.8411,19.8228,19.8411,35600.0
2011-06-29 13:15:00,43.49,43.5,43.45,43.5,56100.0,19.8411,19.8457,19.8228,19.8457,56100.0
2011-06-29 13:20:00,43.49,43.51,43.47,43.5,81000.0,19.8411,19.8502,19.832,19.8457,81000.0
2011-06-29 13:25:00,43.5,43.53,43.5,43.53,52300.0,19.8457,19.8593,19.8457,19.8593,52300.0
2011-06-29 13:30:00,43.53,43.56,43.5,43.55,56600.0,19.8593,19.873,19.8457,19.8685,56600.0
2011-06-29 13:35:00,43.56,43.56,43.53,43.55,45800.0,19.873,19.873,19.8593,19.8685,45800.0
2011-06-29 13:40:00,43.54,43.57,43.54,43.55,39400.0,19.8639,19.8776,19.8639,19.8685,39400.0
2011-06-29 13:45:00,43.55,43.55,43.52,43.54,30300.0,19.8685,19.8685,19.8548,19.8639,30300.0
2011-06-29 13:50:00,43.55,43.55,43.45,43.45,82200.0,19.8685,19.8685,19.8228,19.8228,82200.0
2011-06-29 13:55:00,43.46,43.48,43.38,43.42,82900.0,19.8274,19.8365,19.7909,19.8092,82900.0
2011-06-29 14:00:00,43.42,43.42,43.38,43.41,49800.0,19.8092,19.8092,19.7909,19.8046,49800.0
2011-06-29 14:05:00,43.4,43.41,43.31,43.31,29900.0,19.8,19.8046,19.759,19.759,29900.0
2011-06-29 14:10:00,43.31,43.32,43.27,43.29,36300.0,19.759,19.7635,19.7407,19.7498,36300.0
2011-06-29 14:15:00,43.28,43.3,43.26,43.3,23500.0,19.7453,19.7544,19.7362,19.7544,23500.0
2011-06-29 14:20:00,43.3,43.31,43.21,43.21,48100.0,19.7544,19.759,19.7133,19.7133,48100.0
2011-06-29 14:25:00,43.21,43.25,43.17,43.24,45600.0,19.7133,19.7316,19.6951,19.727,45600.0
2011-06-29 14:30:00,43.25,43.26,43.23,43.25,13000.0,19.7316,19.7362,19.7225,19.7316,13000.0
2011-06-29 14:35:00,43.27,43.33,43.27,43.31,50100.0,19.7407,19.7681,19.7407,19.759,50100.0
2011-06-29 14:40:00,43.31,43.31,43.25,43.28,35000.0,19.759,19.759,19.7316,19.7453,35000.0
2011-06-29 14:45:00,43.29,43.29,43.23,43.25,48300.0,19.7498,19.7498,19.7225,19.7316,48300.0
2011-06-29 14:50:00,43.25,43.33,43.25,43.32,24600.0,19.7316,19.7681,19.7316,19.7635,24600.0
2011-06-29 14:55:00,43.32,43.35,43.32,43.34,22000.0,19.7635,19.7772,19.7635,19.7727,22000.0
2011-06-29 15:00:00,43.34,43.39,43.34,43.37,26300.0,19.7727,19.7955,19.7727,19.7863,26300.0
2011-06-29 15:05:00,43.37,43.38,43.33,43.36,21000.0,19.7863,19.7909,19.7681,19.7818,21000.0
2011-06-29 15:10:00,43.36,43.41,43.35,43.39,29100.0,19.7818,19.8046,19.7772,19.7955,29100.0
2011-06-29 15:15:00,43.38,43.4,43.37,43.39,37300.0,19.7909,19.8,19.7863,19.7955,37300.0
2011-06-29 15:20:00,43.38,43.4,43.36,43.39,91000.0,19.7909,19.8,19.7818,19.7955,91000.0
2011-06-29 15:25:00,43.4,43.47,43.4,43.45,49000.0,19.8,19.832,19.8,19.8228,49000.0
2011-06-29 15:30:00,43.45,43.46,43.4,43.44,52300.0,19.8228,19.8274,19.8,19.8183,52300.0
2011-06-29 15:35:00,43.43,43.47,43.43,43.46,62400.0,19.8137,19.832,19.8137,19.8274,62400.0
2011-06-29 15:40:00,43.46,43.5,43.42,43.42,52000.0,19.8274,19.8457,19.8092,19.8092,52000.0
2011-06-29 15:45:00,43.43,43.47,43.39,43.46,160800.0,19.8137,19.832,19.7955,19.8274,160800.0
2011-06-29 15:50:00,43.45,43.5,43.45,43.48,143200.0,19.8228,19.8457,19.8228,19.8365,143200.0
2011-06-29 15:55:00,43.48,43.5,43.44,43.46,226100.0,19.8365,19.8457,19.8183,19.8274,226100.0
2011-06-30 09:30:00,43.94,43.98,43.91,43.97,252100.0,20.0464,20.0646,20.0327,20.0601,252100.0
2011-06-30 09:35:00,43.98,43.99,43.89,43.91,177100.0,20.0646,20.0692,20.0236,20.0327,177100.0
2011-06-30 09:40:00,43.91,44.0,43.87,43.97,184300.0,20.0327,20.0738,20.0145,20.0601,184300.0
2011-06-30 09:45:00,43.97,44.1,43.97,44.08,206000.0,20.0601,20.1194,20.0601,20.1103,206000.0
2011-06-30 09:50:00,44.08,44.1,44.04,44.07,92200.0,20.1103,20.1194,20.092,20.1057,92200.0
2011-06-30 09:55:00,44.08,44.1,44.05,44.09,114900.0,20.1103,20.1194,20.0966,20.1148,114900.0
2011-06-30 10:00:00,44.09,44.15,44.07,44.13,283900.0,20.1148,20.1422,20.1057,20.1331,283900.0
2011-06-30 10:05:00,44.13,44.15,44.12,44.12,145700.0,20.1331,20.1422,20.1285,20.1285,145700.0
2011-06-30 10:10:00,44.12,44.14,44.05,44.05,101600.0,20.1285,20.1376,20.0966,20.0966,101600.0
2011-06-30 10:15:00,44.04,44.04,43.97,43.99,114000.0,20.092,20.092,20.0601,20.0692,114000.0
2011-06-30 10:20:00,43.99,44.05,43.99,44.03,232900.0,20.0692,20.0966,20.0692,20.0874,232900.0
2011-06-30 10:25:00,44.03,44.06,43.99,44.02,61900.0,20.0874,20.1011,20.0692,20.0829,61900.0
2011-06-30 10:30:00,44.03,44.06,43.99,44.01,56500.0,20.0874,20.1011,20.0692,20.0783,56500.0
2011-06-30 10:35:00,44.0,44.04,43.98,44.0,107000.0,20.0738,20.092,20.0646,20.0738,107000.0
2011-06-30 10:40:00,44.0,44.05,43.99,43.99,42400.0,20.0738,20.0966,20.0692,20.0692,42400.0
2011-06-30 10:45:00,44.0,44.0,43.88,43.95,67900.0,20.0738,20.0738,20.019,20.051,67900.0
2011-06-30 10:50:00,43.95,44.01,43.95,43.98,73100.0,20.051,20.0783,20.051,20.0646,73100.0
2011-06-30 10:55:00,43.98,44.0,43.93,43.99,107000.0,20.0646,20.0738,20.0418,20.0692,107000.0
2011-06-30 11:00:00,43.99,44.11,43.98,44.11,288900.0,20.0692,20.1239,20.0646,20.1239,288900.0
2011-06-30 11:05:00,44.12,44.15,44.09,44.11,119600.0,20.1285,20.1422,20.1148,20.1239,119600.0
2011-06-30 11:10:00,44.12,44.15,44.11,44.14,196200.0,20.1285,20.1422,20.1239,20.1376,196200.0
2011-06-30 11:15:00,44.13,44.17,44.11,44.16,108600.0,20.1331,20.1513,20.1239,20.1468,108600.0
2011-06-30 11:20:00,44.16,44.21,44.12,44.12,133000.0,20.1468,20.1696,20.1285,20.1285,133000.0
2011-06-30 11:25:00,44.13,44.15,44.08,44.14,82600.0,20.1331,20.1422,20.1103,20.1376,82600.0
2011-06-30 11:30:00,44.15,44.2,44.14,44.19,236300.0,20.1422,20.165,20.1376,20.1604,236300.0
2011-06-30 11:35:00,44.19,44.21,44.14,44.15,109800.0,20.1604,20.1696,20.1376,20.1422,109800.0
2011-06-30 11:40:00,44.15,44.17,44.12,44.13,44500.0,20.1422,20.1513,20.1285,20.1331,44500.0
2011-06-30 11:45:00,44.13,44.15,44.12,44.13,48500.0,20.1331,20.1422,20.1285,20.1331,48500.0
2011-06-30 11:50:00,44.12,44.14,44.12,44.13,13300.0,20.1285,20.1376,20.1285,20.1331,13300.0
2011-06-30 11:55:00,44.13,44.18,44.13,44.18,67400.0,20.1331,20.1559,20.1331,20.1559,67400.0
2011-06-30 12:00:00,44.19,44.19,44.18,44.18,17000.0,20.1604,20.1604,20.1559,20.1559,17000.0
2011-06-30 12:05:00,44.19,44.2,44.17,44.2,41800.0,20.1604,20.165,20.1513,20.165,41800.0
2011-06-30 12:10:00,44.2,44.21,44.17,44.18,29600.0,20.165,20.1696,20.1513,20.1559,29600.0
2011-06-30 12:15:00,44.18,44.2,44.16,44.16,37100.0,20.1559,20.165,20.1468,20.1468,37100.0
2011-06-30 12:20:00,44.16,44.16,44.12,44.13,54500.0,20.1468,20.1468,20.1285,20.1331,54500.0
2011-06-30 12:25:00,44.12,44.16,44.11,44.15,87800.0,20.1285,20.1468,20.1239,20.1422,87800.0
2011-06-30 12:30:00,44.15,44.15,44.07,44.08,76700.0,20.1422,20.1422,20.1057,20.1103,76700.0
2011-06-30 12:35:00,44.07,44.07,44.05,44.06,19300.0,20.1057,20.1057,20.0966,20.1011,19300.0
2011-06-30 12:40:00,44.06,44.07,43.98,44.0,99400.0,20.1011,20.1057,20.0646,20.0738,99400.0
2011-06-30 12:45:00,44.0,44.01,43.98,43.99,39500.0,20.0738,20.0783,20.0646,20.0692,39500.0
2011-06-30 12:50:00,44.0,44.03,43.98,44.01,43200.0,20.0738,20.0874,20.0646,20.0783,43200.0
2011-06-30 12:55:00,44.01,44.03,43.98,44.03,59300.0,20.0783,20.0874,20.0646,20.0874,59300.0
2011-06-30 13:00:00,44.03,44.03,43.96,43.99,74200.0,20.0874,20.0874,20.0555,20.0692,74200.0
2011-06-30 13:05:00,43.99,44.03,43.99,44.01,25400.0,20.0692,20.0874,20.0692,20.0783,25400.0
2011-06-30 13:10:00,44.0,44.02,43.97,43.98,15100.0,20.0738,20.0829,20.0601,20.0646,15100.0
2011-06-30 13:15:00,43.98,44.03,43.97,44.03,48100.0,20.0646,20.0874,20.0601,20.0874,48100.0
2011-06-30 13:20:00,44.02,44.04,43.99,43.99,30700.0,20.0829,20.092,20.0692,20.0692,30700.0
2011-06-30 13:25:00,43.99,44.05,43.98,44.05,27600.0,20.0692,20.0966,20.0646,20.0966,27600.0
2011-06-30 13:30:00,44.05,44.05,43.99,44.0,71100.0,20.0966,20.0966,20.0692,20.0738,71100.0
2011-06-30 13:35:00,44.0,44.01,43.98,44.0,20200.0,20.0738,20.0783,20.0646,20.0738,20200.0
2011-06-30 13:40:00,44.01,44.03,43.99,44.03,19700.0,20.0783,20.0874,20.0692,20.0874,19700.0
2011-06-30 13:45:00,44.02,44.03,44.0,44.03,42400.0,20.0829,20.0874,20.0738,20.0874,42400.0
2011-06-30 13:50:00,44.02,44.03,44.0,44.03,19500.0,20.0829,20.0874,20.0738,20.0874,19500.0
2011-06-30 13:55:00,44.04,44.05,44.04,44.05,15700.0,20.092,20.0966,20.092,20.0966,15700.0
2011-06-30 14:00:00,44.05,44.07,44.04,44.07,53700.0,20.0966,20.1057,20.092,20.1057,53700.0
2011-06-30 14:05:00,44.07,44.11,44.06,44.1,42500.0,20.1057,20.1239,20.1011,20.1194,42500.0
2011-06-30 14:10:00,44.11,44.14,44.11,44.11,23100.0,20.1239,20.1376,20.1239,20.1239,23100.0
2011-06-30 14:15:00,44.1,44.13,44.09,44.12,40000.0,20.1194,20.1331,20.1148,20.1285,40000.0
2011-06-30 14:20:00,44.12,44.14,44.1,44.12,33300.0,20.1285,20.1376,20.1194,20.1285,33300.0
2011-06-30 14:25:00,44.13,44.13,44.07,44.07,25800.0,20.1331,20.1331,20.1057,20.1057,25800.0
2011-06-30 14:30:00,44.07,44.15,44.07,44.14,81700.0,20.1057,20.1422,20.1057,20.1376,81700.0
2011-06-30 14:35:00,44.14,44.2,44.12,44.17,96300.0,20.1376,20.165,20.1285,20.1513,96300.0
2011-06-30 14:40:00,44.18,44.19,44.14,44.16,47500.0,20.1559,20.1604,20.1376,20.1468,47500.0
2011-06-30 14:45:00,44.16,44.16,44.1,44.12,32500.0,20.1468,20.1468,20.1194,20.1285,32500.0
2011-06-30 14:50:00,44.12,44.13,44.11,44.13,23700.0,20.1285,20.1331,20.1239,20.1331,23700.0
2011-06-30 14:55:00,44.13,44.14,44.09,44.1,53900.0,20.1331,20.1376,20.1148,20.1194,53900.0
2011-06-30 15:00:00,44.09,44.13,44.09,44.11,234900.0,20.1148,20.1331,20.1148,20.1239,234900.0
2011-06-30 15:05:00,44.11,44.15,44.1,44.13,81500.0,20.1239,20.1422,20.1194,20.1331,81500.0
2011-06-30 15:10:00,44.12,44.13,44.1,44.11,39000.0,20.1285,20.1331,20.1194,20.1239,39000.0
2011-06-30 15:15:00,44.1,44.18,44.1,44.18,66200.0,20.1194,20.1559,20.1194,20.1559,66200.0
2011-06-30 15:20:00,44.18,44.18,44.16,44.18,33300.0,20.1559,20.1559,20.1468,20.1559,33300.0
2011-06-30 15:25:00,44.18,44.25,44.17,44.24,206500.0,20.1559,20.1878,20.1513,20.1833,206500.0
2011-06-30 15:30:00,44.23,44.25,44.22,44.25,95700.0,20.1787,20.1878,20.1741,20.1878,95700.0
2011-06-30 15:35:00,44.25,44.25,44.22,44.23,127200.0,20.1878,20.1878,20.1741,20.1787,127200.0
2011-06-30 15:40:00,44.23,44.25,44.19,44.25,231100.0,20.1787,20.1878,20.1604,20.1878,231100.0
2011-06-30 15:45:00,44.24,44.28,44.21,44.27,232100.0,20.1833,20.2015,20.1696,20.1969,232100.0
2011-06-30 15:50:00,44.27,44.27,44.21,44.26,193400.0,20.1969,20.1969,20.1696,20.1924,193400.0
2011-06-30 15:55:00,44.26,44.3,44.25,44.29,306100.0,20.1924,20.2106,20.1878,20.2061,306100.0
2011-07-01 09:30:00,43.94,43.96,43.87,43.88,249700.0,20.0464,20.0555,20.0145,20.019,249700.0
2011-07-01 09:35:00,43.87,43.88,43.79,43.83,223800.0,20.0145,20.019,19.978,19.9962,223800.0
2011-07-01 09:40:00,43.81,43.89,43.79,43.88,110600.0,19.9871,20.0236,19.978,20.019,110600.0
2011-07-01 09:45:00,43.88,43.92,43.82,43.85,57900.0,20.019,20.0373,19.9916,20.0053,57900.0
2011-07-01 09:50:00,43.85,43.95,43.85,43.94,56200.0,20.0053,20.051,20.0053,20.0464,56200.0
2011-07-01 09:55:00,43.95,43.97,43.92,43.97,28400.0,20.051,20.0601,20.0373,20.0601,28400.0
2011-07-01 10:00:00,43.98,44.16,43.97,44.13,263300.0,20.0646,20.1468,20.0601,20.1331,263300.0
2011-07-01 10:05:00,44.12,44.15,44.09,44.11,105000.0,20.1285,20.1422,20.1148,20.1239,105000.0
2011-07-01 10:10:00,44.11,44.17,44.1,44.12,95400.0,20.1239,20.1513,20.1194,20.1285,95400.0
2011-07-01 10:15:00,44.12,44.18,44.12,44.14,72300.0,20.1285,20.1559,20.1285,20.1376,72300.0
2011-07-01 10:20:00,44.14,44.23,44.13,44.2,126700.0,20.1376,20.1787,20.1331,20.165,126700.0
2011-07-01 10:25:00,44.21,44.27,44.2,44.23,53100.0,20.1696,20.1969,20.165,20.1787,53100.0
2011-07-01 10:30:00,44.23,44.28,44.21,44.27,88000.0,20.1787,20.2015,20.1696,20.1969,88000.0
2011-07-01 10:35:00,44.28,44.33,44.27,44.33,70500.0,20.2015,20.2243,20.1969,20.2243,70500.0
2011-07-01 10:40:00,44.33,44.35,44.3,44.31,105000.0,20.2243,20.2334,20.2106,20.2152,105000.0
2011-07-01 10:45:00,44.32,44.32,44.24,44.24,92000.0,20.2198,20.2198,20.1833,20.1833,92000.0
2011-07-01 10:50:00,44.25,44.29,44.24,44.25,50000.0,20.1878,20.2061,20.1833,20.1878,50000.0
2011-07-01 10:55:00,44.25,44.25,44.2,44.25,45400.0,20.1878,20.1878,20.165,20.1878,45400.0
2011-07-01 11:00:00,44.26,44.29,44.25,44.27,45200.0,20.1924,20.2061,20.1878,20.1969,45200.0
2011-07-01 11:05:00,44.27,44.32,44.25,44.32,198100.0,20.1969,20.2198,20.1878,20.2198,198100.0
2011-07-01 11:10:00,44.32,44.33,44.27,44.29,81200.0,20.2198,20.2243,20.1969,20.2061,81200.0
2011-07-01 11:15:00,44.3,44.35,44.27,44.34,79900.0,20.2106,20.2334,20.1969,20.2289,79900.0
2011-07-01 11:20:00,44.33,44.35,44.31,44.32,59300.0,20.2243,20.2334,20.2152,20.2198,59300.0
2011-07-01 11:25:00,44.32,44.33,44.28,44.32,85600.0,20.2198,20.2243,20.2015,20.2198,85600.0
2011-07-01 11:30:00,44.32,44.4,44.3,44.4,97800.0,20.2198,20.2563,20.2106,20.2563,97800.0
2011-07-01 11:35:00,44.4,44.42,44.33,44.33,43200.0,20.2563,20.2654,20.2243,20.2243,43200.0
2011-07-01 11:40:00,44.34,44.34,44.29,44.3,22900.0,20.2289,20.2289,20.2061,20.2106,22900.0
2011-07-01 11:45:00,44.3,44.34,44.26,44.26,61700.0,20.2106,20.2289,20.1924,20.1924,61700.0
2011-07-01 11:50:00,44.26,44.27,44.2,44.2,41500.0,20.1924,20.1969,20.165,20.165,41500.0
2011-07-01 11:55:00,44.21,44.24,44.21,44.22,28200.0,20.1696,20.1833,20.1696,20.1741,28200.0
2011-07-01 12:00:00,44.22,44.22,44.2,44.21,50200.0,20.1741,20.1741,20.165,20.1696,50200.0
2011-07-01 12:05:00,44.22,44.23,44.2,44.22,51500.0,20.1741,20.1787,20.165,20.1741,51500.0
2011-07-01 12:10:00,44.23,44.25,44.22,44.22,13100.0,20.1787,20.1878,20.1741,20.1741,13100.0
2011-07-01 12:15:00,44.23,44.24,44.2,44.2,46300.0,20.1787,20.1833,20.165,20.165,46300.0
2011-07-01 12:20:00,44.2,44.22,44.16,44.2,103800.0,20.165,20.1741,20.1468,20.165,103800.0
2011-07-01 12:25:00,44.2,44.24,44.19,44.22,28300.0,20.165,20.1833,20.1604,20.1741,28300.0
2011-07-01 12:30:00,44.23,44.23,44.17,44.2,55800.0,20.1787,20.1787,20.1513,20.165,55800.0
2011-07-01 12:35:00,44.2,44.21,44.19,44.21,18800.0,20.165,20.1696,20.1604,20.1696,18800.0
2011-07-01 12:40:00,44.21,44.22,44.19,44.2,11100.0,20.1696,20.1741,20.1604,20.165,11100.0
2011-07-01 12:45:00,44.21,44.22,44.18,44.19,20800.0,20.1696,20.1741,20.1559,20.1604,20800.0
2011-07-01 12:50:00,44.19,44.22,44.19,44.21,16700.0,20.1604,20.1741,20.1604,20.1696,16700.0
2011-07-01 12:55:00,44.21,44.23,44.19,44.23,30700.0,20.1696,20.1787,20.1604,20.1787,30700.0
2011-07-01 13:00:00,44.23,44.25,44.21,44.23,20400.0,20.1787,20.1878,20.1696,20.1787,20400.0
2011-07-01 13:05:00,44.23,44.3,44.22,44.3,46000.0,20.1787,20.2106,20.1741,20.2106,46000.0
2011-07-01 13:10:00,44.29,44.3,44.25,44.25,33000.0,20.2061,20.2106,20.1878,20.1878,33000.0
2011-07-01 13:15:00,44.26,44.3,44.21,44.21,74700.0,20.1924,20.2106,20.1696,20.1696,74700.0
2011-07-01 13:20:00,44.21,44.26,44.21,44.25,19200.0,20.1696,20.1924,20.1696,20.1878,19200.0
2011-07-01 13:25:00,44.25,44.27,44.23,44.24,32600.0,20.1878,20.1969,20.1787,20.1833,32600.0
2011-07-01 13:30:00,44.25,44.26,44.2,44.22,41800.0,20.1878,20.1924,20.165,20.1741,41800.0
2011-07-01 13:35:00,44.23,44.3,44.22,44.3,83300.0,20.1787,20.2106,20.1741,20.2106,83300.0
2011-07-01 13:40:00,44.29,44.32,44.29,44.3,52500.0,20.2061,20.2198,20.2061,20.2106,52500.0
2011-07-01 13:45:00,44.3,44.34,44.29,44.33,86100.0,20.2106,20.2289,20.2061,20.2243,86100.0
2011-07-01 13:50:00,44.33,44.34,44.32,44.33,44300.0,20.2243,20.2289,20.2198,20.2243,44300.0
2011-07-01 13:55:00,44.33,44.37,44.32,44.36,116300.0,20.2243,20.2426,20.2198,20.238,116300.0
2011-07-01 14:00:00,44.36,44.39,44.34,44.38,80900.0,20.238,20.2517,20.2289,20.2471,80900.0
2011-07-01 14:05:00,44.37,44.38,44.37,44.37,14000.0,20.2426,20.2471,20.2426,20.2426,14000.0
2011-07-01 14:10:00,44.37,44.41,44.37,44.4,61400.0,20.2426,20.2608,20.2426,20.2563,61400.0
2011-07-01 14:15:00,44.41,44.41,44.39,44.4,45900.0,20.2608,20.2608,20.2517,20.2563,45900.0
2011-07-01 14:20:00,44.4,44.41,44.39,44.41,80000.0,20.2563,20.2608,20.2517,20.2608,80000.0
2011-07-01 14:25:00,44.41,44.42,44.4,44.42,52100.0,20.2608,20.2654,20.2563,20.2654,52100.0
2011-07-01 14:30:00,44.41,44.46,44.41,44.45,74600.0,20.2608,20.2836,20.2608,20.2791,74600.0
2011-07-01 14:35:00,44.45,44.48,44.42,44.48,96400.0,20.2791,20.2927,20.2654,20.2927,96400.0
2011-07-01 14:40:00,44.47,44.48,44.45,44.48,46300.0,20.2882,20.2927,20.2791,20.2927,46300.0
2011-07-01 14:45:00,44.49,44.5,44.47,44.49,16000.0,20.2973,20.3019,20.2882,20.2973,16000.0
2011-07-01 14:50:00,44.49,44.51,44.47,44.51,71400.0,20.2973,20.3064,20.2882,20.3064,71400.0
2011-07-01 14:55:00,44.51,44.54,44.49,44.52,58500.0,20.3064,20.3201,20.2973,20.311,58500.0
2011-07-01 15:00:00,44.52,44.53,44.44,44.46,69300.0,20.311,20.3156,20.2745,20.2836,69300.0
2011-07-01 15:05:00,44.47,44.5,44.46,44.46,140600.0,20.2882,20.3019,20.2836,20.2836,140600.0
2011-07-01 15:10:00,44.46,44.52,44.46,44.52,85800.0,20.2836,20.311,20.2836,20.311,85800.0
2011-07-01 15:15:00,44.52,44.56,44.49,44.52,112900.0,20.311,20.3292,20.2973,20.311,112900.0
2011-07-01 15:20:00,44.52,44.54,44.5,44.5,64800.0,20.311,20.3201,20.3019,20.3019,64800.0
2011-07-01 15:25:00,44.51,44.58,44.5,44.57,87700.0,20.3064,20.3384,20.3019,20.3338,87700.0
2011-07-01 15:30:00,44.56,44.59,44.54,44.59,74700.0,20.3292,20.3429,20.3201,20.3429,74700.0
2011-07-01 15:35:00,44.58,44.6,44.56,44.57,89600.0,20.3384,20.3475,20.3292,20.3338,89600.0
2011-07-01 15:40:00,44.57,44.64,44.56,44.63,122700.0,20.3338,20.3657,20.3292,20.3612,122700.0
2011-07-01 15:45:00,44.62,44.66,44.58,44.64,171300.0,20.3566,20.3749,20.3384,20.3657,171300.0
2011-07-01 15:50:00,44.64,44.67,44.6,44.6,185300.0,20.3657,20.3794,20.3475,20.3475,185300.0
2011-07-01 15:55:00,44.6,44.64,44.59,44.63,166400.0,20.3475,20.3657,20.3429,20.3612,166400.0
2011-07-05 09:30:00,44.66,44.69,44.64,44.68,128600.0,20.3749,20.3886,20.3657,20.384,128600.0
2011-07-05 09:35:00,44.7,44.72,44.61,44.63,76200.0,20.3931,20.4022,20.3521,20.3612,76200.0
2011-07-05 09:40:00,44.64,44.77,44.62,44.75,119500.0,20.3657,20.4251,20.3566,20.4159,119500.0
2011-07-05 09:45:00,44.75,44.78,44.72,44.72,115100.0,20.4159,20.4296,20.4022,20.4022,115100.0
2011-07-05 09:50:00,44.73,44.73,44.6,44.64,190500.0,20.4068,20.4068,20.3475,20.3657,190500.0
2011-07-05 09:55:00,44.65,44.66,44.61,44.65,66000.0,20.3703,20.3749,20.3521,20.3703,66000.0
2011-07-05 10:00:00,44.66,44.74,44.6,44.71,89700.0,20.3749,20.4114,20.3475,20.3977,89700.0
2011-07-05 10:05:00,44.72,44.79,44.72,44.75,119600.0,20.4022,20.4342,20.4022,20.4159,119600.0
2011-07-05 10:10:00,44.74,44.82,44.74,44.79,142200.0,20.4114,20.4479,20.4114,20.4342,142200.0
2011-07-05 10:15:00,44.79,44.81,44.69,44.7,144100.0,20.4342,20.4433,20.3886,20.3931,144100.0
2011-07-05 10:20:00,44.71,44.74,44.66,44.66,92500.0,20.3977,20.4114,20.3749,20.3749,92500.0
2011-07-05 10:25:00,44.66,44.74,44.66,44.71,82400.0,20.3749,20.4114,20.3749,20.3977,82400.0
2011-07-05 10:30:00,44.71,44.75,44.66,44.66,162200.0,20.3977,20.4159,20.3749,20.3749,162200.0
2011-07-05 10:35:00,44.67,44.67,44.6,44.62,126100.0,20.3794,20.3794,20.3475,20.3566,126100.0
2011-07-05 10:40:00,44.62,44.64,44.55,44.56,182500.0,20.3566,20.3657,20.3247,20.3292,182500.0
2011-07-05 10:45:00,44.56,44.58,44.48,44.49,261100.0,20.3292,20.3384,20.2927,20.2973,261100.0
2011-07-05 10:50:00,44.5,44.54,44.49,44.5,79800.0,20.3019,20.3201,20.2973,20.3019,79800.0
2011-07-05 10:55:00,44.5,44.5,44.46,44.49,70300.0,20.3019,20.3019,20.2836,20.2973,70300.0
2011-07-05 11:00:00,44.49,44.51,44.42,44.45,108100.0,20.2973,20.3064,20.2654,20.2791,108100.0
2011-07-05 11:05:00,44.45,44.46,44.4,44.41,104800.0,20.2791,20.2836,20.2563,20.2608,104800.0
2011-07-05 11:10:00,44.4,44.42,44.37,44.41,92900.0,20.2563,20.2654,20.2426,20.2608,92900.0
2011-07-05 11:15:00,44.43,44.49,44.42,44.48,116400.0,20.2699,20.2973,20.2654,20.2927,116400.0
2011-07-05 11:20:00,44.49,44.49,44.45,44.46,132800.0,20.2973,20.2973,20.2791,20.2836,132800.0
2011-07-05 11:25:00,44.45,44.46,44.4,44.4,38900.0,20.2791,20.2836,20.2563,20.2563,38900.0
2011-07-05 11:30:00,44.4,44.46,44.39,44.39,45800.0,20.2563,20.2836,20.2517,20.2517,45800.0
2011-07-05 11:35:00,44.38,44.43,44.36,44.36,30300.0,20.2471,20.2699,20.238,20.238,30300.0
2011-07-05 11:40:00,44.36,44.38,44.29,44.37,115900.0,20.238,20.2471,20.2061,20.2426,115900.0
2011-07-05 11:45:00,44.38,44.41,44.34,44.36,100000.0,20.2471,20.2608,20.2289,20.238,100000.0
2011-07-05 11:50:00,44.36,44.41,44.34,44.41,133900.0,20.238,20.2608,20.2289,20.2608,133900.0
2011-07-05 11:55:00,44.4,44.4,44.34,44.38,129000.0,20.2563,20.2563,20.2289,20.2471,129000.0
2011-07-05 12:00:00,44.39,44.45,44.38,44.43,69200.0,20.2517,20.2791,20.2471,20.2699,69200.0
2011-07-05 12:05:00,44.43,44.43,44.37,44.4,59900.0,20.2699,20.2699,20.2426,20.2563,59900.0
2011-07-05 12:10:00,44.39,44.41,44.37,44.39,16500.0,20.2517,20.2608,20.2426,20.2517,16500.0
2011-07-05 12:15:00,44.4,44.4,44.37,44.38,18300.0,20.2563,20.2563,20.2426,20.2471,18300.0
2011-07-05 12:20:00,44.38,44.4,44.37,44.37,22800.0,20.2471,20.2563,20.2426,20.2426,22800.0
2011-07-05 12:25:00,44.38,44.39,44.35,44.39,52200.0,20.2471,20.2517,20.2334,20.2517,52200.0
2011-07-05 12:30:00,44.4,44.41,44.37,44.37,43800.0,20.2563,20.2608,20.2426,20.2426,43800.0
2011-07-05 12:35:00,44.36,44.38,44.34,44.35,32600.0,20.238,20.2471,20.2289,20.2334,32600.0
2011-07-05 12:40:00,44.34,44.38,44.34,44.36,25300.0,20.2289,20.2471,20.2289,20.238,25300.0
2011-07-05 12:45:00,44.35,44.39,44.35,44.38,83800.0,20.2334,20.2517,20.2334,20.2471,83800.0
2011-07-05 12:50:00,44.38,44.41,44.36,44.36,78900.0,20.2471,20.2608,20.238,20.238,78900.0
2011-07-05 12:55:00,44.37,44.37,44.29,44.3,83500.0,20.2426,20.2426,20.2061,20.2106,83500.0
2011-07-05 13:00:00,44.3,44.34,44.3,44.33,77000.0,20.2106,20.2289,20.2106,20.2243,77000.0
2011-07-05 13:05:00,44.33,44.34,44.3,44.32,50600.0,20.2243,20.2289,20.2106,20.2198,50600.0
2011-07-05 13:10:00,44.33,44.33,44.29,44.3,86000.0,20.2243,20.2243,20.2061,20.2106,86000.0
2011-07-05 13:15:00,44.31,44.34,44.3,44.33,27700.0,20.2152,20.2289,20.2106,20.2243,27700.0
2011-07-05 13:20:00,44.34,44.35,44.32,44.34,39400.0,20.2289,20.2334,20.2198,20.2289,39400.0
2011-07-05 13:25:00,44.35,44.37,44.32,44.34,30100.0,20.2334,20.2426,20.2198,20.2289,30100.0
2011-07-05 13:30:00,44.33,44.35,44.3,44.31,91300.0,20.2243,20.2334,20.2106,20.2152,91300.0
2011-07-05 13:35:00,44.31,44.32,44.29,44.31,33500.0,20.2152,20.2198,20.2061,20.2152,33500.0
2011-07-05 13:40:00,44.31,44.34,44.3,44.32,84700.0,20.2152,20.2289,20.2106,20.2198,84700.0
2011-07-05 13:45:00,44.33,44.37,44.33,44.36,30100.0,20.2243,20.2426,20.2243,20.238,30100.0
2011-07-05 13:50:00,44.37,44.38,44.35,44.35,22700.0,20.2426,20.2471,20.2334,20.2334,22700.0
2011-07-05 13:55:00,44.36,44.36,44.34,44.35,12300.0,20.238,20.238,20.2289,20.2334,12300.0
2011-07-05 14:00:00,44.35,44.38,44.26,44.28,88000.0,20.2334,20.2471,20.1924,20.2015,88000.0
2011-07-05 14:05:00,44.27,44.3,44.26,44.28,38000.0,20.1969,20.2106,20.1924,20.2015,38000.0
2011-07-05 14:10:00,44.27,44.27,44.24,44.26,54800.0,20.1969,20.1969,20.1833,20.1924,54800.0
2011-07-05 14:15:00,44.26,44.27,44.17,44.19,59000.0,20.1924,20.1969,20.1513,20.1604,59000.0
2011-07-05 14:20:00,44.19,44.2,44.08,44.13,54300.0,20.1604,20.165,20.1103,20.1331,54300.0
2011-07-05 14:25:00,44.13,44.14,44.09,44.13,31200.0,20.1331,20.1376,20.1148,20.1331,31200.0
2011-07-05 14:30:00,44.14,44.14,44.1,44.1,61800.0,20.1376,20.1376,20.1194,20.1194,61800.0
2011-07-05 14:35:00,44.11,44.22,44.1,44.22,78100.0,20.1239,20.1741,20.1194,20.1741,78100.0
2011-07-05 14:40:00,44.22,44.23,44.19,44.22,39100.0,20.1741,20.1787,20.1604,20.1741,39100.0
2011-07-05 14:45:00,44.22,44.23,44.18,44.21,34400.0,20.1741,20.1787,20.1559,20.1696,34400.0
2011-07-05 14:50:00,44.21,44.24,44.16,44.16,45200.0,20.1696,20.1833,20.1468,20.1468,45200.0
2011-07-05 14:55:00,44.16,44.22,44.15,44.21,45400.0,20.1468,20.1741,20.1422,20.1696,45400.0
2011-07-05 15:00:00,44.2,44.22,44.17,44.18,44100.0,20.165,20.1741,20.1513,20.1559,44100.0
2011-07-05 15:05:00,44.18,44.23,44.18,44.21,24700.0,20.1559,20.1787,20.1559,20.1696,24700.0
2011-07-05 15:10:00,44.2,44.2,44.14,44.14,114600.0,20.165,20.165,20.1376,20.1376,114600.0
2011-07-05 15:15:00,44.16,44.19,44.16,44.18,24600.0,20.1468,20.1604,20.1468,20.1559,24600.0
2011-07-05 15:20:00,44.18,44.27,44.18,44.25,45400.0,20.1559,20.1969,20.1559,20.1878,45400.0
2011-07-05 15:25:00,44.25,44.26,44.22,44.24,29100.0,20.1878,20.1924,20.1741,20.1833,29100.0
2011-07-05 15:30:00,44.23,44.29,44.23,44.26,67800.0,20.1787,20.2061,20.1787,20.1924,67800.0
2011-07-05 15:35:00,44.26,44.32,44.25,44.29,96200.0,20.1924,20.2198,20.1878,20.2061,96200.0
2011-07-05 15:40:00,44.29,44.3,44.24,44.27,73600.0,20.2061,20.2106,20.1833,20.1969,73600.0
2011-07-05 15:45:00,44.26,44.27,44.21,44.23,60100.0,20.1924,20.1969,20.1696,20.1787,60100.0
2011-07-05 15:50:00,44.23,44.26,44.18,44.26,82500.0,20.1787,20.1924,20.1559,20.1924,82500.0
2011-07-05 15:55:00,44.26,44.26,44.18,44.22,179300.0,20.1924,20.1924,20.1559,20.1741,179300.0
2011-07-06 09:30:00,43.46,43.6,43.45,43.6,308100.0,19.8274,19.8913,19.8228,19.8913,308100.0
2011-07-06 09:35:00,43.6,43.65,43.57,43.57,232800.0,19.8913,19.9141,19.8776,19.8776,232800.0
2011-07-06 09:40:00,43.57,43.62,43.55,43.61,107900.0,19.8776,19.9004,19.8685,19.8958,107900.0
2011-07-06 09:45:00,43.61,43.67,43.59,43.65,120900.0,19.8958,19.9232,19.8867,19.9141,120900.0
2011-07-06 09:50:00,43.65,43.68,43.58,43.6,127200.0,19.9141,19.9278,19.8821,19.8913,127200.0
2011-07-06 09:55:00,43.59,43.63,43.58,43.58,53600.0,19.8867,19.905,19.8821,19.8821,53600.0
2011-07-06 10:00:00,43.61,43.63,43.39,43.52,216800.0,19.8958,19.905,19.7955,19.8548,216800.0
2011-07-06 10:05:00,43.52,43.52,43.43,43.48,118000.0,19.8548,19.8548,19.8137,19.8365,118000.0
2011-07-06 10:10:00,43.49,43.55,43.47,43.47,95500.0,19.8411,19.8685,19.832,19.832,95500.0
2011-07-06 10:15:00,43.45,43.5,43.33,43.34,195600.0,19.8228,19.8457,19.7681,19.7727,195600.0
2011-07-06 10:20:00,43.33,43.39,43.31,43.36,66700.0,19.7681,19.7955,19.759,19.7818,66700.0
2011-07-06 10:25:00,43.35,43.39,43.34,43.38,66200.0,19.7772,19.7955,19.7727,19.7909,66200.0
2011-07-06 10:30:00,43.37,43.51,43.37,43.51,82900.0,19.7863,19.8502,19.7863,19.8502,82900.0
2011-07-06 10:35:00,43.5,43.55,43.44,43.46,110200.0,19.8457,19.8685,19.8183,19.8274,110200.0
2011-07-06 10:40:00,43.46,43.49,43.44,43.45,63700.0,19.8274,19.8411,19.8183,19.8228,63700.0
2011-07-06 10:45:00,43.46,43.49,43.43,43.48,45200.0,19.8274,19.8411,19.8137,19.8365,45200.0
2011-07-06 10:50:00,43.48,43.56,43.46,43.54,58100.0,19.8365,19.873,19.8274,19.8639,58100.0
2011-07-06 10:55:00,43.54,43.57,43.51,43.52,42300.0,19.8639,19.8776,19.8502,19.8548,42300.0
2011-07-06 11:00:00,43.52,43.58,43.5,43.52,77600.0,19.8548,19.8821,19.8457,19.8548,77600.0
2011-07-06 11:05:00,43.52,43.54,43.45,43.47,66900.0,19.8548,19.8639,19.8228,19.832,66900.0
2011-07-06 11:10:00,43.48,43.55,43.47,43.53,87300.0,19.8365,19.8685,19.832,19.8593,87300.0
2011-07-06 11:15:00,43.54,43.62,43.53,43.61,74800.0,19.8639,19.9004,19.8593,19.8958,74800.0
2011-07-06 11:20:00,43.6,43.66,43.6,43.64,122200.0,19.8913,19.9186,19.8913,19.9095,122200.0
2011-07-06 11:25:00,43.64,43.79,43.62,43.79,126200.0,19.9095,19.978,19.9004,19.978,126200.0
2011-07-06 11:30:00,43.78,43.8,43.72,43.73,129400.0,19.9734,19.9825,19.946,19.9506,129400.0
2011-07-06 11:35:00,43.73,43.82,43.72,43.72,74300.0,19.9506,19.9916,19.946,19.946,74300.0
2011-07-06 11:40:00,43.73,43.79,43.72,43.76,164900.0,19.9506,19.978,19.946,19.9643,164900.0
2011-07-06 11:45:00,43.77,43.81,43.74,43.74,114200.0,19.9688,19.9871,19.9551,19.9551,114200.0
2011-07-06 11:50:00,43.74,43.8,43.74,43.77,60200.0,19.9551,19.9825,19.9551,19.9688,60200.0
2011-07-06 11:55:00,43.78,43.8,43.76,43.76,41000.0,19.9734,19.9825,19.9643,19.9643,41000.0
2011-07-06 12:00:00,43.76,43.8,43.75,43.77,39800.0,19.9643,19.9825,19.9597,19.9688,39800.0
2011-07-06 12:05:00,43.76,43.8,43.72,43.73,58000.0,19.9643,19.9825,19.946,19.9506,58000.0
2011-07-06 12:10:00,43.72,43.77,43.71,43.72,55100.0,19.946,19.9688,19.9415,19.946,55100.0
2011-07-06 12:15:00,43.72,43.75,43.69,43.75,16800.0,19.946,19.9597,19.9323,19.9597,16800.0
2011-07-06 12:20:00,43.74,43.77,43.71,43.71,47300.0,19.9551,19.9688,19.9415,19.9415,47300.0
2011-07-06 12:25:00,43.71,43.78,43.7,43.75,30700.0,19.9415,19.9734,19.9369,19.9597,30700.0
2011-07-06 12:30:00,43.76,43.8,43.75,43.8,35400.0,19.9643,19.9825,19.9597,19.9825,35400.0
2011-07-06 12:35:00,43.8,43.84,43.77,43.82,110500.0,19.9825,20.0008,19.9688,19.9916,110500.0
2011-07-06 12:40:00,43.83,43.84,43.79,43.83,25500.0,19.9962,20.0008,19.978,19.9962,25500.0
2011-07-06 12:45:00,43.82,43.84,43.8,43.84,16500.0,19.9916,20.0008,19.9825,20.0008,16500.0
2011-07-06 12:50:00,43.84,43.84,43.79,43.8,66800.0,20.0008,20.0008,19.978,19.9825,66800.0
2011-07-06 12:55:00,43.8,43.86,43.8,43.85,29700.0,19.9825,20.0099,19.9825,20.0053,29700.0
2011-07-06 13:00:00,43.86,43.87,43.82,43.84,42900.0,20.0099,20.0145,19.9916,20.0008,42900.0
2011-07-06 13:05:00,43.84,43.88,43.82,43.83,37800.0,20.0008,20.019,19.9916,19.9962,37800.0
2011-07-06 13:10:00,43.83,43.86,43.8,43.8,69700.0,19.9962,20.0099,19.9825,19.9825,69700.0
2011-07-06 13:15:00,43.8,43.89,43.8,43.89,51500.0,19.9825,20.0236,19.9825,20.0236,51500.0
2011-07-06 13:20:00,43.89,43.89,43.85,43.85,30100.0,20.0236,20.0236,20.0053,20.0053,30100.0
2011-07-06 13:25:00,43.85,43.87,43.83,43.85,166500.0,20.0053,20.0145,19.9962,20.0053,166500.0
2011-07-06 13:30:00,43.86,43.93,43.85,43.92,52200.0,20.0099,20.0418,20.0053,20.0373,52200.0
2011-07-06 13:35:00,43.92,43.93,43.89,43.92,22700.0,20.0373,20.0418,20.0236,20.0373,22700.0
2011-07-06 13:40:00,43.93,43.95,43.88,43.88,123000.0,20.0418,20.051,20.019,20.019,123000.0
2011-07-06 13:45:00,43.88,43.91,43.86,43.89,105600.0,20.019,20.0327,20.0099,20.0236,105600.0
2011-07-06 13:50:00,43.9,43.91,43.88,43.9,31300.0,20.0281,20.0327,20.019,20.0281,31300.0
2011-07-06 13:55:00,43.89,43.95,43.89,43.91,87900.0,20.0236,20.051,20.0236,20.0327,87900.0
2011-07-06 14:00:00,43.91,43.97,43.88,43.95,177600.0,20.0327,20.0601,20.019,20.051,177600.0
2011-07-06 14:05:00,43.95,43.96,43.88,43.9,60800.0,20.051,20.0555,20.019,20.0281,60800.0
2011-07-06 14:10:00,43.91,43.91,43.86,43.87,45800.0,20.0327,20.0327,20.0099,20.0145,45800.0
2011-07-06 14:15:00,43.88,43.91,43.86,43.87,73600.0,20.019,20.0327,20.0099,20.0145,73600.0
2011-07-06 14:20:00,43.88,43.88,43.83,43.85,33400.0,20.019,20.019,19.9962,20.0053,33400.0
2011-07-06 14:25:00,43.86,43.88,43.82,43.83,30100.0,20.0099,20.019,19.9916,19.9962,30100.0
2011-07-06 14:30:00,43.84,43.85,43.8,43.82,55900.0,20.0008,20.0053,19.9825,19.9916,55900.0
2011-07-06 14:35:00,43.83,43.84,43.78,43.82,47800.0,19.9962,20.0008,19.9734,19.9916,47800.0
2011-07-06 14:40:00,43.82,43.84,43.55,43.77,270900.0,19.9916,20.0008,19.8685,19.9688,270900.0
2011-07-06 14:45:00,43.77,43.81,43.59,43.71,153800.0,19.9688,19.9871,19.8867,19.9415,153800.0
2011-07-06 14:50:00,43.72,43.77,43.68,43.73,66300.0,19.946,19.9688,19.9278,19.9506,66300.0
2011-07-06 14:55:00,43.73,43.74,43.69,43.69,33500.0,19.9506,19.9551,19.9323,19.9323,33500.0
2011-07-06 15:00:00,43.69,43.72,43.67,43.67,27700.0,19.9323,19.946,19.9232,19.9232,27700.0
2011-07-06 15:05:00,43.67,43.72,43.64,43.72,35300.0,19.9232,19.946,19.9095,19.946,35300.0
2011-07-06 15:10:00,43.72,43.74,43.67,43.69,28700.0,19.946,19.9551,19.9232,19.9323,28700.0
2011-07-06 15:15:00,43.68,43.71,43.66,43.7,29400.0,19.9278,19.9415,19.9186,19.9369,29400.0
2011-07-06 15:20:00,43.71,43.75,43.68,43.75,61100.0,19.9415,19.9597,19.9278,19.9597,61100.0
2011-07-06 15:25:00,43.75,43.78,43.72,43.75,36100.0,19.9597,19.9734,19.946,19.9597,36100.0
2011-07-06 15:30:00,43.75,43.77,43.72,43.73,51800.0,19.9597,19.9688,19.946,19.9506,51800.0
2011-07-06 15:35:00,43.74,43.78,43.72,43.78,69100.0,19.9551,19.9734,19.946,19.9734,69100.0
2011-07-06 15:40:00,43.77,43.8,43.77,43.8,78800.0,19.9688,19.9825,19.9688,19.9825,78800.0
2011-07-06 15:45:00,43.79,43.81,43.78,43.8,82200.0,19.978,19.9871,19.9734,19.9825,82200.0
2011-07-06 15:50:00,43.8,43.86,43.79,43.85,123000.0,19.9825,20.0099,19.978,20.0053,123000.0
2011-07-06 15:55:00,43.85,43.91,43.85,43.91,132000.0,20.0053,20.0327,20.0053,20.0327,132000.0
2011-07-07 09:30:00,44.32,44.4,44.3,44.33,234200.0,20.2198,20.2563,20.2106,20.2243,234200.0
2011-07-07 09:35:00,44.33,44.36,44.27,44.27,198200.0,20.2243,20.238,20.1969,20.1969,198200.0
2011-07-07 09:40:00,44.28,44.34,44.26,44.34,114200.0,20.2015,20.2289,20.1924,20.2289,114200.0
2011-07-07 09:45:00,44.33,44.34,44.26,44.29,85300.0,20.2243,20.2289,20.1924,20.2061,85300.0
2011-07-07 09:50:00,44.29,44.41,44.28,44.39,202800.0,20.2061,20.2608,20.2015,20.2517,202800.0
2011-07-07 09:55:00,44.39,44.4,44.36,44.39,104300.0,20.2517,20.2563,20.238,20.2517,104300.0
2011-07-07 10:00:00,44.38,44.42,44.38,44.4,157600.0,20.2471,20.2654,20.2471,20.2563,157600.0
2011-07-07 10:05:00,44.4,44.41,44.33,44.33,137600.0,20.2563,20.2608,20.2243,20.2243,137600.0
2011-07-07 10:10:00,44.34,44.36,44.32,44.36,56200.0,20.2289,20.238,20.2198,20.238,56200.0
2011-07-07 10:15:00,44.36,44.4,44.35,44.37,76300.0,20.238,20.2563,20.2334,20.2426,76300.0
2011-07-07 10:20:00,44.38,44.39,44.32,44.36,76500.0,20.2471,20.2517,20.2198,20.238,76500.0
2011-07-07 10:25:00,44.35,44.4,44.34,44.37,67600.0,20.2334,20.2563,20.2289,20.2426,67600.0
2011-07-07 10:30:00,44.38,44.38,44.34,44.37,100000.0,20.2471,20.2471,20.2289,20.2426,100000.0
2011-07-07 10:35:00,44.37,44.41,44.36,44.38,61700.0,20.2426,20.2608,20.238,20.2471,61700.0
2011-07-07 10:40:00,44.38,44.4,44.36,44.38,53300.0,20.2471,20.2563,20.238,20.2471,53300.0
2011-07-07 10:45:00,44.37,44.41,44.32,44.33,225700.0,20.2426,20.2608,20.2198,20.2243,225700.0
2011-07-07 10:50:00,44.33,44.37,44.33,44.34,68500.0,20.2243,20.2426,20.2243,20.2289,68500.0
2011-07-07 10:55:00,44.34,44.38,44.34,44.36,51400.0,20.2289,20.2471,20.2289,20.238,51400.0
2011-07-07 11:00:00,44.36,44.36,44.29,44.32,164600.0,20.238,20.238,20.2061,20.2198,164600.0
2011-07-07 11:05:00,44.32,44.33,44.27,44.31,97000.0,20.2198,20.2243,20.1969,20.2152,97000.0
2011-07-07 11:10:00,44.31,44.35,44.31,44.33,152400.0,20.2152,20.2334,20.2152,20.2243,152400.0
2011-07-07 11:15:00,44.34,44.39,44.33,44.39,63700.0,20.2289,20.2517,20.2243,20.2517,63700.0
2011-07-07 11:20:00,44.39,44.39,44.36,44.39,71300.0,20.2517,20.2517,20.238,20.2517,71300.0
2011-07-07 11:25:00,44.39,44.4,44.28,44.32,95600.0,20.2517,20.2563,20.2015,20.2198,95600.0
2011-07-07 11:30:00,44.31,44.37,44.28,44.36,238200.0,20.2152,20.2426,20.2015,20.238,238200.0
2011-07-07 11:35:00,44.35,44.38,44.29,44.33,132600.0,20.2334,20.2471,20.2061,20.2243,132600.0
2011-07-07 11:40:00,44.34,44.38,44.33,44.37,33800.0,20.2289,20.2471,20.2243,20.2426,33800.0
2011-07-07 11:45:00,44.38,44.38,44.36,44.36,9700.0,20.2471,20.2471,20.238,20.238,9700.0
2011-07-07 11:50:00,44.36,44.41,44.36,44.4,47500.0,20.238,20.2608,20.238,20.2563,47500.0
2011-07-07 11:55:00,44.4,44.41,44.38,44.4,44100.0,20.2563,20.2608,20.2471,20.2563,44100.0
2011-07-07 12:00:00,44.41,44.44,44.4,44.43,56500.0,20.2608,20.2745,20.2563,20.2699,56500.0
2011-07-07 12:05:00,44.42,44.46,44.42,44.45,26400.0,20.2654,20.2836,20.2654,20.2791,26400.0
2011-07-07 12:10:00,44.46,44.49,44.45,44.48,35100.0,20.2836,20.2973,20.2791,20.2927,35100.0
2011-07-07 12:15:00,44.48,44.5,44.48,44.48,20600.0,20.2927,20.3019,20.2927,20.2927,20600.0
2011-07-07 12:20:00,44.48,44.5,44.47,44.47,33800.0,20.2927,20.3019,20.2882,20.2882,33800.0
2011-07-07 12:25:00,44.47,44.53,44.46,44.5,70900.0,20.2882,20.3156,20.2836,20.3019,70900.0
2011-07-07 12:30:00,44.5,44.52,44.49,44.51,44000.0,20.3019,20.311,20.2973,20.3064,44000.0
2011-07-07 12:35:00,44.51,44.53,44.5,44.51,26200.0,20.3064,20.3156,20.3019,20.3064,26200.0
2011-07-07 12:40:00,44.52,44.52,44.5,44.52,8300.0,20.311,20.311,20.3019,20.311,8300.0
2011-07-07 12:45:00,44.51,44.56,44.51,44.55,69200.0,20.3064,20.3292,20.3064,20.3247,69200.0
2011-07-07 12:50:00,44.56,44.57,44.52,44.54,92300.0,20.3292,20.3338,20.311,20.3201,92300.0
2011-07-07 12:55:00,44.54,44.55,44.52,44.52,20000.0,20.3201,20.3247,20.311,20.311,20000.0
2011-07-07 13:00:00,44.54,44.57,44.53,44.55,25800.0,20.3201,20.3338,20.3156,20.3247,25800.0
2011-07-07 13:05:00,44.55,44.59,44.52,44.59,49900.0,20.3247,20.3429,20.311,20.3429,49900.0
2011-07-07 13:10:00,44.59,44.59,44.54,44.54,32900.0,20.3429,20.3429,20.3201,20.3201,32900.0
2011-07-07 13:15:00,44.53,44.58,44.53,44.57,34000.0,20.3156,20.3384,20.3156,20.3338,34000.0
2011-07-07 13:20:00,44.57,44.6,44.55,44.57,60400.0,20.3338,20.3475,20.3247,20.3338,60400.0
2011-07-07 13:25:00,44.57,44.59,44.56,44.58,42800.0,20.3338,20.3429,20.3292,20.3384,42800.0
2011-07-07 13:30:00,44.58,44.58,44.53,44.56,35300.0,20.3384,20.3384,20.3156,20.3292,35300.0
2011-07-07 13:35:00,44.56,44.62,44.55,44.61,57800.0,20.3292,20.3566,20.3247,20.3521,57800.0
2011-07-07 13:40:00,44.62,44.67,44.6,44.67,66300.0,20.3566,20.3794,20.3475,20.3794,66300.0
2011-07-07 13:45:00,44.67,44.67,44.6,44.6,46000.0,20.3794,20.3794,20.3475,20.3475,46000.0
2011-07-07 13:50:00,44.61,44.64,44.6,44.63,70200.0,20.3521,20.3657,20.3475,20.3612,70200.0
2011-07-07 13:55:00,44.62,44.65,44.62,44.63,29600.0,20.3566,20.3703,20.3566,20.3612,29600.0
2011-07-07 14:00:00,44.63,44.65,44.61,44.62,38400.0,20.3612,20.3703,20.3521,20.3566,38400.0
2011-07-07 14:05:00,44.61,44.63,44.61,44.61,42300.0,20.3521,20.3612,20.3521,20.3521,42300.0
2011-07-07 14:10:00,44.61,44.64,44.61,44.63,25200.0,20.3521,20.3657,20.3521,20.3612,25200.0
2011-07-07 14:15:00,44.64,44.64,44.6,44.62,63900.0,20.3657,20.3657,20.3475,20.3566,63900.0
2011-07-07 14:20:00,44.62,44.63,44.61,44.63,33200.0,20.3566,20.3612,20.3521,20.3612,33200.0
2011-07-07 14:25:00,44.63,44.65,44.62,44.64,44600.0,20.3612,20.3703,20.3566,20.3657,44600.0
2011-07-07 14:30:00,44.64,44.65,44.62,44.63,50500.0,20.3657,20.3703,20.3566,20.3612,50500.0
2011-07-07 14:35:00,44.63,44.64,44.62,44.64,29400.0,20.3612,20.3657,20.3566,20.3657,29400.0
2011-07-07 14:40:00,44.64,44.65,44.63,44.64,48200.0,20.3657,20.3703,20.3612,20.3657,48200.0
2011-07-07 14:45:00,44.63,44.7,44.61,44.7,159900.0,20.3612,20.3931,20.3521,20.3931,159900.0
2011-07-07 14:50:00,44.7,44.73,44.69,44.73,116600.0,20.3931,20.4068,20.3886,20.4068,116600.0
2011-07-07 14:55:00,44.72,44.73,44.71,44.72,76700.0,20.4022,20.4068,20.3977,20.4022,76700.0
2011-07-07 15:00:00,44.72,44.72,44.67,44.68,65900.0,20.4022,20.4022,20.3794,20.384,65900.0
2011-07-07 15:05:00,44.67,44.68,44.65,44.65,40000.0,20.3794,20.384,20.3703,20.3703,40000.0
2011-07-07 15:10:00,44.65,44.67,44.65,44.67,62800.0,20.3703,20.3794,20.3703,20.3794,62800.0
2011-07-07 15:15:00,44.67,44.67,44.65,44.65,32700.0,20.3794,20.3794,20.3703,20.3703,32700.0
2011-07-07 15:20:00,44.65,44.66,44.61,44.61,81500.0,20.3703,20.3749,20.3521,20.3521,81500.0
2011-07-07 15:25:00,44.61,44.62,44.58,44.58,72100.0,20.3521,20.3566,20.3384,20.3384,72100.0
2011-07-07 15:30:00,44.58,44.61,44.57,44.61,81300.0,20.3384,20.3521,20.3338,20.3521,81300.0
2011-07-07 15:35:00,44.6,44.61,44.56,44.58,123200.0,20.3475,20.3521,20.3292,20.3384,123200.0
2011-07-07 15:40:00,44.57,44.6,44.56,44.6,96700.0,20.3338,20.3475,20.3292,20.3475,96700.0
2011-07-07 15:45:00,44.6,44.6,44.54,44.54,126900.0,20.3475,20.3475,20.3201,20.3201,126900.0
2011-07-07 15:50:00,44.55,44.59,44.54,44.59,180400.0,20.3247,20.3429,20.3201,20.3429,180400.0
2011-07-07 15:55:00,44.59,44.59,44.5,44.53,281200.0,20.3429,20.3429,20.3019,20.3156,281200.0
2011-07-08 09:30:00,44.28,44.33,44.2,44.31,142900.0,20.2015,20.2243,20.165,20.2152,142900.0
2011-07-08 09:35:00,44.3,44.36,44.26,44.36,87300.0,20.2106,20.238,20.1924,20.238,87300.0
2011-07-08 09:40:00,44.35,44.52,44.35,44.49,222500.0,20.2334,20.311,20.2334,20.2973,222500.0
2011-07-08 09:45:00,44.5,44.52,44.42,44.42,77100.0,20.3019,20.311,20.2654,20.2654,77100.0
2011-07-08 09:50:00,44.44,44.6,44.43,44.57,65600.0,20.2745,20.3475,20.2699,20.3338,65600.0
2011-07-08 09:55:00,44.57,44.59,44.52,44.52,104800.0,20.3338,20.3429,20.311,20.311,104800.0
2011-07-08 10:00:00,44.52,44.52,44.37,44.37,100300.0,20.311,20.311,20.2426,20.2426,100300.0
2011-07-08 10:05:00,44.37,44.41,44.3,44.38,128200.0,20.2426,20.2608,20.2106,20.2471,128200.0
2011-07-08 10:10:00,44.36,44.36,44.27,44.33,59800.0,20.238,20.238,20.1969,20.2243,59800.0
2011-07-08 10:15:00,44.34,44.38,44.25,44.27,76700.0,20.2289,20.2471,20.1878,20.1969,76700.0
2011-07-08 10:20:00,44.26,44.29,44.2,44.26,69600.0,20.1924,20.2061,20.165,20.1924,69600.0
2011-07-08 10:25:00,44.25,44.35,44.22,44.35,73400.0,20.1878,20.2334,20.1741,20.2334,73400.0
2011-07-08 10:30:00,44.34,44.34,44.22,44.28,62000.0,20.2289,20.2289,20.1741,20.2015,62000.0
2011-07-08 10:35:00,44.25,44.5,44.25,44.45,94100.0,20.1878,20.3019,20.1878,20.2791,94100.0
2011-07-08 10:40:00,44.44,44.48,44.36,44.37,54300.0,20.2745,20.2927,20.238,20.2426,54300.0
2011-07-08 10:45:00,44.36,44.45,44.36,44.37,138000.0,20.238,20.2791,20.238,20.2426,138000.0
2011-07-08 10:50:00,44.37,44.39,44.27,44.32,85000.0,20.2426,20.2517,20.1969,20.2198,85000.0
2011-07-08 10:55:00,44.32,44.35,44.3,44.33,48900.0,20.2198,20.2334,20.2106,20.2243,48900.0
2011-07-08 11:00:00,44.33,44.34,44.24,44.24,119300.0,20.2243,20.2289,20.1833,20.1833,119300.0
2011-07-08 11:05:00,44.24,44.29,44.2,44.23,57000.0,20.1833,20.2061,20.165,20.1787,57000.0
2011-07-08 11:10:00,44.22,44.25,44.12,44.15,66000.0,20.1741,20.1878,20.1285,20.1422,66000.0
2011-07-08 11:15:00,44.14,44.16,44.11,44.16,43800.0,20.1376,20.1468,20.1239,20.1468,43800.0
2011-07-08 11:20:00,44.17,44.18,44.15,44.17,92200.0,20.1513,20.1559,20.1422,20.1513,92200.0
2011-07-08 11:25:00,44.16,44.18,44.13,44.13,54900.0,20.1468,20.1559,20.1331,20.1331,54900.0
2011-07-08 11:30:00,44.13,44.16,44.1,44.12,151900.0,20.1331,20.1468,20.1194,20.1285,151900.0
2011-07-08 11:35:00,44.1,44.19,44.08,44.16,99200.0,20.1194,20.1604,20.1103,20.1468,99200.0
2011-07-08 11:40:00,44.17,44.21,44.15,44.21,45400.0,20.1513,20.1696,20.1422,20.1696,45400.0
2011-07-08 11:45:00,44.21,44.26,44.18,44.19,56600.0,20.1696,20.1924,20.1559,20.1604,56600.0
2011-07-08 11:50:00,44.2,44.24,44.17,44.23,127200.0,20.165,20.1833,20.1513,20.1787,127200.0
2011-07-08 11:55:00,44.23,44.24,44.19,44.21,39800.0,20.1787,20.1833,20.1604,20.1696,39800.0
2011-07-08 12:00:00,44.22,44.23,44.2,44.22,20600.0,20.1741,20.1787,20.165,20.1741,20600.0
2011-07-08 12:05:00,44.23,44.26,44.21,44.26,28300.0,20.1787,20.1924,20.1696,20.1924,28300.0
2011-07-08 12:10:00,44.26,44.27,44.2,44.2,48100.0,20.1924,20.1969,20.165,20.165,48100.0
2011-07-08 12:15:00,44.2,44.24,44.2,44.22,13500.0,20.165,20.1833,20.165,20.1741,13500.0
2011-07-08 12:20:00,44.21,44.23,44.2,44.22,12100.0,20.1696,20.1787,20.165,20.1741,12100.0
2011-07-08 12:25:00,44.23,44.24,44.21,44.23,47600.0,20.1787,20.1833,20.1696,20.1787,47600.0
2011-07-08 12:30:00,44.23,44.25,44.22,44.24,16200.0,20.1787,20.1878,20.1741,20.1833,16200.0
2011-07-08 12:35:00,44.25,44.27,44.22,44.27,22600.0,20.1878,20.1969,20.1741,20.1969,22600.0
2011-07-08 12:40:00,44.28,44.31,44.26,44.28,47200.0,20.2015,20.2152,20.1924,20.2015,47200.0
2011-07-08 12:45:00,44.28,44.31,44.28,44.3,30200.0,20.2015,20.2152,20.2015,20.2106,30200.0
2011-07-08 12:50:00,44.31,44.31,44.28,44.3,29200.0,20.2152,20.2152,20.2015,20.2106,29200.0
2011-07-08 12:55:00,44.31,44.32,44.29,44.29,20300.0,20.2152,20.2198,20.2061,20.2061,20300.0
2011-07-08 13:00:00,44.28,44.3,44.25,44.3,53200.0,20.2015,20.2106,20.1878,20.2106,53200.0
2011-07-08 13:05:00,44.3,44.33,44.29,44.32,23600.0,20.2106,20.2243,20.2061,20.2198,23600.0
2011-07-08 13:10:00,44.32,44.33,44.29,44.31,29000.0,20.2198,20.2243,20.2061,20.2152,29000.0
2011-07-08 13:15:00,44.3,44.33,44.26,44.31,28000.0,20.2106,20.2243,20.1924,20.2152,28000.0
2011-07-08 13:20:00,44.31,44.33,44.27,44.33,39100.0,20.2152,20.2243,20.1969,20.2243,39100.0
2011-07-08 13:25:00,44.33,44.39,44.33,44.39,13100.0,20.2243,20.2517,20.2243,20.2517,13100.0
2011-07-08 13:30:00,44.39,44.45,44.39,44.45,63400.0,20.2517,20.2791,20.2517,20.2791,63400.0
2011-07-08 13:35:00,44.45,44.48,44.45,44.45,54900.0,20.2791,20.2927,20.2791,20.2791,54900.0
2011-07-08 13:40:00,44.45,44.5,44.44,44.44,72600.0,20.2791,20.3019,20.2745,20.2745,72600.0
2011-07-08 13:45:00,44.45,44.45,44.39,44.39,68900.0,20.2791,20.2791,20.2517,20.2517,68900.0
2011-07-08 13:50:00,44.39,44.39,44.34,44.36,76700.0,20.2517,20.2517,20.2289,20.238,76700.0
2011-07-08 13:55:00,44.36,44.4,44.32,44.33,70400.0,20.238,20.2563,20.2198,20.2243,70400.0
2011-07-08 14:00:00,44.33,44.36,44.26,44.27,87700.0,20.2243,20.238,20.1924,20.1969,87700.0
2011-07-08 14:05:00,44.27,44.31,44.26,44.3,53300.0,20.1969,20.2152,20.1924,20.2106,53300.0
2011-07-08 14:10:00,44.3,44.32,44.28,44.29,23700.0,20.2106,20.2198,20.2015,20.2061,23700.0
2011-07-08 14:15:00,44.3,44.31,44.26,44.31,33200.0,20.2106,20.2152,20.1924,20.2152,33200.0
2011-07-08 14:20:00,44.3,44.31,44.26,44.29,20500.0,20.2106,20.2152,20.1924,20.2061,20500.0
2011-07-08 14:25:00,44.3,44.31,44.29,44.31,7900.0,20.2106,20.2152,20.2061,20.2152,7900.0
2011-07-08 14:30:00,44.32,44.36,44.3,44.34,18100.0,20.2198,20.238,20.2106,20.2289,18100.0
2011-07-08 14:35:00,44.34,44.39,44.34,44.39,33500.0,20.2289,20.2517,20.2289,20.2517,33500.0
2011-07-08 14:40:00,44.39,44.42,44.38,44.38,28400.0,20.2517,20.2654,20.2471,20.2471,28400.0
2011-07-08 14:45:00,44.39,44.41,44.38,44.4,25000.0,20.2517,20.2608,20.2471,20.2563,25000.0
2011-07-08 14:50:00,44.41,44.42,44.39,44.4,15100.0,20.2608,20.2654,20.2517,20.2563,15100.0
2011-07-08 14:55:00,44.41,44.43,44.39,44.39,5600.0,20.2608,20.2699,20.2517,20.2517,5600.0
2011-07-08 15:00:00,44.39,44.44,44.39,44.41,22300.0,20.2517,20.2745,20.2517,20.2608,22300.0
2011-07-08 15:05:00,44.42,44.46,44.4,44.45,58200.0,20.2654,20.2836,20.2563,20.2791,58200.0
2011-07-08 15:10:00,44.45,44.45,44.4,44.42,16200.0,20.2791,20.2791,20.2563,20.2654,16200.0
2011-07-08 15:15:00,44.41,44.42,44.38,44.4,47100.0,20.2608,20.2654,20.2471,20.2563,47100.0
2011-07-08 15:20:00,44.4,44.41,44.4,44.41,27800.0,20.2563,20.2608,20.2563,20.2608,27800.0
2011-07-08 15:25:00,44.41,44.43,44.4,44.41,32000.0,20.2608,20.2699,20.2563,20.2608,32000.0
2011-07-08 15:30:00,44.4,44.45,44.4,44.44,71800.0,20.2563,20.2791,20.2563,20.2745,71800.0
2011-07-08 15:35:00,44.44,44.47,44.37,44.39,175100.0,20.2745,20.2882,20.2426,20.2517,175100.0
2011-07-08 15:40:00,44.39,44.49,44.39,44.45,100100.0,20.2517,20.2973,20.2517,20.2791,100100.0
2011-07-08 15:45:00,44.45,44.5,44.45,44.49,133900.0,20.2791,20.3019,20.2791,20.2973,133900.0
2011-07-08 15:50:00,44.49,44.5,44.47,44.5,49700.0,20.2973,20.3019,20.2882,20.3019,49700.0
2011-07-08 15:55:00,44.5,44.52,44.48,44.51,179900.0,20.3019,20.311,20.2927,20.3064,179900.0
2011-07-11 09:30:00,43.55,43.72,43.55,43.72,266200.0,19.8685,19.946,19.8685,19.946,266200.0
2011-07-11 09:35:00,43.7,43.82,43.7,43.82,198800.0,19.9369,19.9916,19.9369,19.9916,198800.0
2011-07-11 09:40:00,43.82,43.88,43.8,43.84,389600.0,19.9916,20.019,19.9825,20.0008,389600.0
2011-07-11 09:45:00,43.85,43.89,43.83,43.88,222400.0,20.0053,20.0236,19.9962,20.019,222400.0
2011-07-11 09:50:00,43.87,43.95,43.85,43.95,128300.0,20.0145,20.051,20.0053,20.051,128300.0
2011-07-11 09:55:00,43.95,44.0,43.93,43.93,140800.0,20.051,20.0738,20.0418,20.0418,140800.0
2011-07-11 10:00:00,43.92,43.96,43.86,43.88,177700.0,20.0373,20.0555,20.0099,20.019,177700.0
2011-07-11 10:05:00,43.86,43.9,43.8,43.83,273800.0,20.0099,20.0281,19.9825,19.9962,273800.0
2011-07-11 10:10:00,43.83,43.89,43.76,43.86,210800.0,19.9962,20.0236,19.9643,20.0099,210800.0
2011-07-11 10:15:00,43.86,43.88,43.77,43.8,115500.0,20.0099,20.019,19.9688,19.9825,115500.0
2011-07-11 10:20:00,43.8,43.84,43.75,43.84,166700.0,19.9825,20.0008,19.9597,20.0008,166700.0
2011-07-11 10:25:00,43.83,43.84,43.75,43.76,204300.0,19.9962,20.0008,19.9597,19.9643,204300.0
2011-07-11 10:30:00,43.76,43.85,43.75,43.8,144300.0,19.9643,20.0053,19.9597,19.9825,144300.0
2011-07-11 10:35:00,43.8,43.83,43.73,43.8,165700.0,19.9825,19.9962,19.9506,19.9825,165700.0
2011-07-11 10:40:00,43.81,43.87,43.79,43.83,141200.0,19.9871,20.0145,19.978,19.9962,141200.0
2011-07-11 10:45:00,43.82,43.88,43.77,43.86,132200.0,19.9916,20.019,19.9688,20.0099,132200.0
2011-07-11 10:50:00,43.86,43.88,43.8,43.81,96400.0,20.0099,20.019,19.9825,19.9871,96400.0
2011-07-11 10:55:00,43.82,43.83,43.64,43.65,381600.0,19.9916,19.9962,19.9095,19.9141,381600.0
2011-07-11 11:00:00,43.65,43.69,43.62,43.63,131600.0,19.9141,19.9323,19.9004,19.905,131600.0
2011-07-11 11:05:00,43.63,43.74,43.63,43.74,60900.0,19.905,19.9551,19.905,19.9551,60900.0
2011-07-11 11:10:00,43.74,43.8,43.71,43.78,91800.0,19.9551,19.9825,19.9415,19.9734,91800.0
2011-07-11 11:15:00,43.78,43.88,43.78,43.85,88300.0,19.9734,20.019,19.9734,20.0053,88300.0
2011-07-11 11:20:00,43.85,43.97,43.84,43.92,93200.0,20.0053,20.0601,20.0008,20.0373,93200.0
2011-07-11 11:25:00,43.92,43.98,43.88,43.96,66100.0,20.0373,20.0646,20.019,20.0555,66100.0
2011-07-11 11:30:00,43.95,43.95,43.89,43.9,155400.0,20.051,20.051,20.0236,20.0281,155400.0
2011-07-11 11:35:00,43.9,43.95,43.86,43.9,152400.0,20.0281,20.051,20.0099,20.0281,152400.0
2011-07-11 11:40:00,43.9,44.04,43.9,44.04,86300.0,20.0281,20.092,20.0281,20.092,86300.0
2011-07-11 11:45:00,44.03,44.1,44.01,44.06,46900.0,20.0874,20.1194,20.0783,20.1011,46900.0
2011-07-11 11:50:00,44.06,44.08,44.02,44.02,30700.0,20.1011,20.1103,20.0829,20.0829,30700.0
2011-07-11 11:55:00,44.02,44.03,44.0,44.01,27300.0,20.0829,20.0874,20.0738,20.0783,27300.0
2011-07-11 12:00:00,44.0,44.03,43.99,44.02,35600.0,20.0738,20.0874,20.0692,20.0829,35600.0
2011-07-11 12:05:00,44.03,44.06,44.01,44.06,21300.0,20.0874,20.1011,20.0783,20.1011,21300.0
2011-07-11 12:10:00,44.06,44.08,44.04,44.05,78800.0,20.1011,20.1103,20.092,20.0966,78800.0
2011-07-11 12:15:00,44.05,44.11,44.03,44.1,70300.0,20.0966,20.1239,20.0874,20.1194,70300.0
2011-07-11 12:20:00,44.09,44.11,44.04,44.06,47900.0,20.1148,20.1239,20.092,20.1011,47900.0
2011-07-11 12:25:00,44.07,44.11,44.07,44.08,14400.0,20.1057,20.1239,20.1057,20.1103,14400.0
2011-07-11 12:30:00,44.07,44.08,44.03,44.05,123600.0,20.1057,20.1103,20.0874,20.0966,123600.0
2011-07-11 12:35:00,44.05,44.08,44.05,44.06,68900.0,20.0966,20.1103,20.0966,20.1011,68900.0
2011-07-11 12:40:00,44.06,44.11,44.06,44.07,28700.0,20.1011,20.1239,20.1011,20.1057,28700.0
2011-07-11 12:45:00,44.07,44.09,44.04,44.04,81400.0,20.1057,20.1148,20.092,20.092,81400.0
2011-07-11 12:50:00,44.05,44.05,43.96,43.98,47400.0,20.0966,20.0966,20.0555,20.0646,47400.0
2011-07-11 12:55:00,43.97,44.03,43.95,43.96,40100.0,20.0601,20.0874,20.051,20.0555,40100.0
2011-07-11 13:00:00,43.96,44.01,43.96,43.99,16100.0,20.0555,20.0783,20.0555,20.0692,16100.0
2011-07-11 13:05:00,43.99,44.0,43.93,43.94,12700.0,20.0692,20.0738,20.0418,20.0464,12700.0
2011-07-11 13:10:00,43.94,43.95,43.91,43.92,17000.0,20.0464,20.051,20.0327,20.0373,17000.0
2011-07-11 13:15:00,43.92,43.92,43.85,43.87,37800.0,20.0373,20.0373,20.0053,20.0145,37800.0
2011-07-11 13:20:00,43.86,43.91,43.86,43.89,18100.0,20.0099,20.0327,20.0099,20.0236,18100.0
2011-07-11 13:25:00,43.88,43.89,43.86,43.87,23000.0,20.019,20.0236,20.0099,20.0145,23000.0
2011-07-11 13:30:00,43.87,43.91,43.86,43.89,24400.0,20.0145,20.0327,20.0099,20.0236,24400.0
2011-07-11 13:35:00,43.89,43.89,43.83,43.86,100200.0,20.0236,20.0236,19.9962,20.0099,100200.0
2011-07-11 13:40:00,43.86,43.92,43.85,43.9,63600.0,20.0099,20.0373,20.0053,20.0281,63600.0
2011-07-11 13:45:00,43.9,43.96,43.89,43.95,23000.0,20.0281,20.0555,20.0236,20.051,23000.0
2011-07-11 13:50:00,43.94,43.94,43.89,43.89,29000.0,20.0464,20.0464,20.0236,20.0236,29000.0
2011-07-11 13:55:00,43.9,43.91,43.88,43.91,48800.0,20.0281,20.0327,20.019,20.0327,48800.0
2011-07-11 14:00:00,43.9,43.93,43.89,43.9,50200.0,20.0281,20.0418,20.0236,20.0281,50200.0
2011-07-11 14:05:00,43.9,43.94,43.9,43.93,17500.0,20.0281,20.0464,20.0281,20.0418,17500.0
2011-07-11 14:10:00,43.93,43.94,43.91,43.91,17900.0,20.0418,20.0464,20.0327,20.0327,17900.0
2011-07-11 14:15:00,43.9,43.91,43.87,43.87,32200.0,20.0281,20.0327,20.0145,20.0145,32200.0
2011-07-11 14:20:00,43.87,43.89,43.86,43.86,24500.0,20.0145,20.0236,20.0099,20.0099,24500.0
2011-07-11 14:25:00,43.86,43.88,43.85,43.88,36500.0,20.0099,20.019,20.0053,20.019,36500.0
2011-07-11 14:30:00,43.87,43.88,43.82,43.82,84900.0,20.0145,20.019,19.9916,19.9916,84900.0
2011-07-11 14:35:00,43.82,43.82,43.79,43.8,209300.0,19.9916,19.9916,19.978,19.9825,209300.0
2011-07-11 14:40:00,43.8,43.8,43.73,43.8,47200.0,19.9825,19.9825,19.9506,19.9825,47200.0
2011-07-11 14:45:00,43.8,43.8,43.69,43.69,115700.0,19.9825,19.9825,19.9323,19.9323,115700.0
2011-07-11 14:50:00,43.69,43.73,43.66,43.71,36900.0,19.9323,19.9506,19.9186,19.9415,36900.0
2011-07-11 14:55:00,43.71,43.78,43.68,43.78,60800.0,19.9415,19.9734,19.9278,19.9734,60800.0
2011-07-11 15:00:00,43.77,43.79,43.74,43.75,35600.0,19.9688,19.978,19.9551,19.9597,35600.0
2011-07-11 15:05:00,43.75,43.75,43.68,43.69,80700.0,19.9597,19.9597,19.9278,19.9323,80700.0
2011-07-11 15:10:00,43.69,43.75,43.67,43.74,89200.0,19.9323,19.9597,19.9232,19.9551,89200.0
2011-07-11 15:15:00,43.74,43.76,43.71,43.72,33200.0,19.9551,19.9643,19.9415,19.946,33200.0
2011-07-11 15:20:00,43.72,43.77,43.71,43.72,37700.0,19.946,19.9688,19.9415,19.946,37700.0
2011-07-11 15:25:00,43.72,43.81,43.71,43.79,66300.0,19.946,19.9871,19.9415,19.978,66300.0
2011-07-11 15:30:00,43.8,43.84,43.78,43.8,86600.0,19.9825,20.0008,19.9734,19.9825,86600.0
2011-07-11 15:35:00,43.8,43.84,43.76,43.77,49300.0,19.9825,20.0008,19.9643,19.9688,49300.0
2011-07-11 15:40:00,43.77,43.86,43.77,43.83,60900.0,19.9688,20.0099,19.9688,19.9962,60900.0
2011-07-11 15:45:00,43.83,43.86,43.75,43.77,101700.0,19.9962,20.0099,19.9597,19.9688,101700.0
2011-07-11 15:50:00,43.77,43.87,43.77,43.86,148500.0,19.9688,20.0145,19.9688,20.0099,148500.0
2011-07-11 15:55:00,43.85,43.88,43.82,43.84,215800.0,20.0053,20.019,19.9916,20.0008,215800.0
2011-07-12 09:30:00,43.35,43.49,43.31,43.43,305500.0,19.7772,19.8411,19.759,19.8137,305500.0
2011-07-12 09:35:00,43.43,43.47,43.31,43.43,182300.0,19.8137,19.832,19.759,19.8137,182300.0
2011-07-12 09:40:00,43.42,43.53,43.42,43.46,130700.0,19.8092,19.8593,19.8092,19.8274,130700.0
2011-07-12 09:45:00,43.46,43.53,43.42,43.49,134600.0,19.8274,19.8593,19.8092,19.8411,134600.0
2011-07-12 09:50:00,43.49,43.61,43.46,43.47,80800.0,19.8411,19.8958,19.8274,19.832,80800.0
2011-07-12 09:55:00,43.47,43.62,43.46,43.62,97800.0,19.832,19.9004,19.8274,19.9004,97800.0
2011-07-12 10:00:00,43.63,43.63,43.55,43.61,47400.0,19.905,19.905,19.8685,19.8958,47400.0
2011-07-12 10:05:00,43.62,43.63,43.53,43.56,54700.0,19.9004,19.905,19.8593,19.873,54700.0
2011-07-12 10:10:00,43.56,43.56,43.48,43.48,68400.0,19.873,19.873,19.8365,19.8365,68400.0
2011-07-12 10:15:00,43.48,43.64,43.48,43.62,53400.0,19.8365,19.9095,19.8365,19.9004,53400.0
2011-07-12 10:20:00,43.62,43.67,43.57,43.57,42000.0,19.9004,19.9232,19.8776,19.8776,42000.0
2011-07-12 10:25:00,43.56,43.58,43.48,43.56,72100.0,19.873,19.8821,19.8365,19.873,72100.0
2011-07-12 10:30:00,43.57,43.6,43.51,43.6,35800.0,19.8776,19.8913,19.8502,19.8913,35800.0
2011-07-12 10:35:00,43.61,43.62,43.57,43.6,53900.0,19.8958,19.9004,19.8776,19.8913,53900.0
2011-07-12 10:40:00,43.6,43.63,43.52,43.55,56500.0,19.8913,19.905,19.8548,19.8685,56500.0
2011-07-12 10:45:00,43.55,43.59,43.43,43.48,65500.0,19.8685,19.8867,19.8137,19.8365,65500.0
2011-07-12 10:50:00,43.48,43.48,43.37,43.41,78600.0,19.8365,19.8365,19.7863,19.8046,78600.0
2011-07-12 10:55:00,43.41,43.42,43.37,43.42,49300.0,19.8046,19.8092,19.7863,19.8092,49300.0
2011-07-12 11:00:00,43.42,43.55,43.39,43.49,70200.0,19.8092,19.8685,19.7955,19.8411,70200.0
2011-07-12 11:05:00,43.5,43.53,43.4,43.42,113200.0,19.8457,19.8593,19.8,19.8092,113200.0
2011-07-12 11:10:00,43.41,43.45,43.38,43.38,27900.0,19.8046,19.8228,19.7909,19.7909,27900.0
2011-07-12 11:15:00,43.37,43.39,43.35,43.38,62600.0,19.7863,19.7955,19.7772,19.7909,62600.0
2011-07-12 11:20:00,43.39,43.58,43.39,43.58,71600.0,19.7955,19.8821,19.7955,19.8821,71600.0
2011-07-12 11:25:00,43.6,43.62,43.56,43.59,90900.0,19.8913,19.9004,19.873,19.8867,90900.0
2011-07-12 11:30:00,43.59,43.62,43.49,43.5,122200.0,19.8867,19.9004,19.8411,19.8457,122200.0
2011-07-12 11:35:00,43.49,43.57,43.42,43.42,223200.0,19.8411,19.8776,19.8092,19.8092,223200.0
2011-07-12 11:40:00,43.42,43.56,43.41,43.56,45100.0,19.8092,19.873,19.8046,19.873,45100.0
2011-07-12 11:45:00,43.56,43.61,43.5,43.54,55600.0,19.873,19.8958,19.8457,19.8639,55600.0
2011-07-12 11:50:00,43.54,43.58,43.53,43.56,51500.0,19.8639,19.8821,19.8593,19.873,51500.0
2011-07-12 11:55:00,43.55,43.59,43.54,43.58,48600.0,19.8685,19.8867,19.8639,19.8821,48600.0
2011-07-12 12:00:00,43.58,43.62,43.56,43.56,48700.0,19.8821,19.9004,19.873,19.873,48700.0
2011-07-12 12:05:00,43.56,43.65,43.56,43.63,57300.0,19.873,19.9141,19.873,19.905,57300.0
2011-07-12 12:10:00,43.64,43.64,43.59,43.61,55600.0,19.9095,19.9095,19.8867,19.8958,55600.0
2011-07-12 12:15:00,43.61,43.65,43.59,43.63,83300.0,19.8958,19.9141,19.8867,19.905,83300.0
2011-07-12 12:20:00,43.64,43.65,43.6,43.61,15300.0,19.9095,19.9141,19.8913,19.8958,15300.0
2011-07-12 12:25:00,43.6,43.63,43.57,43.61,57300.0,19.8913,19.905,19.8776,19.8958,57300.0
2011-07-12 12:30:00,43.6,43.64,43.6,43.61,25000.0,19.8913,19.9095,19.8913,19.8958,25000.0
2011-07-12 12:35:00,43.6,43.61,43.57,43.57,39300.0,19.8913,19.8958,19.8776,19.8776,39300.0
2011-07-12 12:40:00,43.56,43.6,43.55,43.58,50700.0,19.873,19.8913,19.8685,19.8821,50700.0
2011-07-12 12:45:00,43.58,43.62,43.58,43.6,13400.0,19.8821,19.9004,19.8821,19.8913,13400.0
2011-07-12 12:50:00,43.6,43.61,43.6,43.6,2900.0,19.8913,19.8958,19.8913,19.8913,2900.0
2011-07-12 12:55:00,43.6,43.67,43.6,43.67,116000.0,19.8913,19.9232,19.8913,19.9232,116000.0
2011-07-12 13:00:00,43.66,43.66,43.62,43.64,49300.0,19.9186,19.9186,19.9004,19.9095,49300.0
2011-07-12 13:05:00,43.62,43.69,43.6,43.67,73400.0,19.9004,19.9323,19.8913,19.9232,73400.0
2011-07-12 13:10:00,43.67,43.67,43.62,43.62,28200.0,19.9232,19.9232,19.9004,19.9004,28200.0
2011-07-12 13:15:00,43.61,43.62,43.53,43.62,62800.0,19.8958,19.9004,19.8593,19.9004,62800.0
2011-07-12 13:20:00,43.62,43.64,43.6,43.64,26300.0,19.9004,19.9095,19.8913,19.9095,26300.0
2011-07-12 13:25:00,43.64,43.64,43.55,43.56,29700.0,19.9095,19.9095,19.8685,19.873,29700.0
2011-07-12 13:30:00,43.55,43.63,43.55,43.63,38900.0,19.8685,19.905,19.8685,19.905,38900.0
2011-07-12 13:35:00,43.63,43.66,43.6,43.66,25600.0,19.905,19.9186,19.8913,19.9186,25600.0
2011-07-12 13:40:00,43.65,43.65,43.61,43.62,10600.0,19.9141,19.9141,19.8958,19.9004,10600.0
2011-07-12 13:45:00,43.63,43.67,43.62,43.66,31700.0,19.905,19.9232,19.9004,19.9186,31700.0
2011-07-12 13:50:00,43.66,43.67,43.64,43.65,54900.0,19.9186,19.9232,19.9095,19.9141,54900.0
2011-07-12 13:55:00,43.65,43.67,43.62,43.62,420800.0,19.9141,19.9232,19.9004,19.9004,420800.0
2011-07-12 14:00:00,43.63,43.67,43.61,43.63,126600.0,19.905,19.9232,19.8958,19.905,126600.0
2011-07-12 14:05:00,43.63,43.68,43.63,43.66,101800.0,19.905,19.9278,19.905,19.9186,101800.0
2011-07-12 14:10:00,43.66,43.71,43.66,43.69,126800.0,19.9186,19.9415,19.9186,19.9323,126800.0
2011-07-12 14:15:00,43.69,43.71,43.66,43.68,137300.0,19.9323,19.9415,19.9186,19.9278,137300.0
2011-07-12 14:20:00,43.68,43.71,43.62,43.63,135600.0,19.9278,19.9415,19.9004,19.905,135600.0
2011-07-12 14:25:00,43.62,43.66,43.61,43.63,19800.0,19.9004,19.9186,19.8958,19.905,19800.0
2011-07-12 14:30:00,43.63,43.65,43.53,43.58,82700.0,19.905,19.9141,19.8593,19.8821,82700.0
2011-07-12 14:35:00,43.57,43.59,43.39,43.48,304400.0,19.8776,19.8867,19.7955,19.8365,304400.0
2011-07-12 14:40:00,43.48,43.55,43.47,43.52,91700.0,19.8365,19.8685,19.832,19.8548,91700.0
2011-07-12 14:45:00,43.53,43.59,43.5,43.58,89200.0,19.8593,19.8867,19.8457,19.8821,89200.0
2011-07-12 14:50:00,43.58,43.59,43.53,43.54,130600.0,19.8821,19.8867,19.8593,19.8639,130600.0
2011-07-12 14:55:00,43.54,43.54,43.5,43.52,201300.0,19.8639,19.8639,19.8457,19.8548,201300.0
2011-07-12 15:00:00,43.52,43.55,43.52,43.53,67900.0,19.8548,19.8685,19.8548,19.8593,67900.0
2011-07-12 15:05:00,43.53,43.55,43.5,43.52,76700.0,19.8593,19.8685,19.8457,19.8548,76700.0
2011-07-12 15:10:00,43.53,43.54,43.51,43.53,93000.0,19.8593,19.8639,19.8502,19.8593,93000.0
2011-07-12 15:15:00,43.52,43.53,43.47,43.49,136200.0,19.8548,19.8593,19.832,19.8411,136200.0
2011-07-12 15:20:00,43.5,43.54,43.46,43.54,156300.0,19.8457,19.8639,19.8274,19.8639,156300.0
2011-07-12 15:25:00,43.53,43.54,43.48,43.52,273200.0,19.8593,19.8639,19.8365,19.8548,273200.0
2011-07-12 15:30:00,43.51,43.55,43.5,43.51,105800.0,19.8502,19.8685,19.8457,19.8502,105800.0
2011-07-12 15:35:00,43.51,43.53,43.48,43.53,80300.0,19.8502,19.8593,19.8365,19.8593,80300.0
2011-07-12 15:40:00,43.53,43.53,43.49,43.5,102700.0,19.8593,19.8593,19.8411,19.8457,102700.0
2011-07-12 15:45:00,43.5,43.51,43.43,43.43,373700.0,19.8457,19.8502,19.8137,19.8137,373700.0
2011-07-12 15:50:00,43.43,43.43,43.37,43.4,229600.0,19.8137,19.8137,19.7863,19.8,229600.0
2011-07-12 15:55:00,43.4,43.43,43.36,43.43,333900.0,19.8,19.8137,19.7818,19.8137,333900.0
2011-07-13 09:30:00,43.52,43.55,43.51,43.52,134900.0,19.8548,19.8685,19.8502,19.8548,134900.0
2011-07-13 09:35:00,43.52,43.68,43.52,43.64,133700.0,19.8548,19.9278,19.8548,19.9095,133700.0
2011-07-13 09:40:00,43.64,43.72,43.62,43.67,66700.0,19.9095,19.946,19.9004,19.9232,66700.0
2011-07-13 09:45:00,43.67,43.75,43.67,43.68,60600.0,19.9232,19.9597,19.9232,19.9278,60600.0
2011-07-13 09:50:00,43.66,43.66,43.57,43.57,42900.0,19.9186,19.9186,19.8776,19.8776,42900.0
2011-07-13 09:55:00,43.57,43.58,43.5,43.5,34400.0,19.8776,19.8821,19.8457,19.8457,34400.0
2011-07-13 10:00:00,43.5,43.78,43.5,43.78,156200.0,19.8457,19.9734,19.8457,19.9734,156200.0
2011-07-13 10:05:00,43.77,43.9,43.75,43.8,82100.0,19.9688,20.0281,19.9597,19.9825,82100.0
2011-07-13 10:10:00,43.81,43.93,43.78,43.86,59700.0,19.9871,20.0418,19.9734,20.0099,59700.0
2011-07-13 10:15:00,43.87,43.98,43.87,43.97,120000.0,20.0145,20.0646,20.0145,20.0601,120000.0
2011-07-13 10:20:00,43.97,44.05,43.95,44.01,161900.0,20.0601,20.0966,20.051,20.0783,161900.0
2011-07-13 10:25:00,44.02,44.03,43.92,43.92,62900.0,20.0829,20.0874,20.0373,20.0373,62900.0
2011-07-13 10:30:00,43.93,44.14,43.93,44.13,515400.0,20.0418,20.1376,20.0418,20.1331,515400.0
2011-07-13 10:35:00,44.12,44.19,44.09,44.16,110100.0,20.1285,20.1604,20.1148,20.1468,110100.0
2011-07-13 10:40:00,44.15,44.18,44.13,44.13,63900.0,20.1422,20.1559,20.1331,20.1331,63900.0
2011-07-13 10:45:00,44.14,44.18,44.07,44.12,65100.0,20.1376,20.1559,20.1057,20.1285,65100.0
2011-07-13 10:50:00,44.13,44.19,44.13,44.19,45600.0,20.1331,20.1604,20.1331,20.1604,45600.0
2011-07-13 10:55:00,44.19,44.21,44.16,44.2,57200.0,20.1604,20.1696,20.1468,20.165,57200.0
2011-07-13 11:00:00,44.21,44.21,44.1,44.11,78600.0,20.1696,20.1696,20.1194,20.1239,78600.0
2011-07-13 11:05:00,44.1,44.17,44.1,44.14,30200.0,20.1194,20.1513,20.1194,20.1376,30200.0
2011-07-13 11:10:00,44.14,44.21,44.13,44.2,90500.0,20.1376,20.1696,20.1331,20.165,90500.0
2011-07-13 11:15:00,44.2,44.23,44.19,44.22,52800.0,20.165,20.1787,20.1604,20.1741,52800.0
2011-07-13 11:20:00,44.22,44.28,44.21,44.26,47300.0,20.1741,20.2015,20.1696,20.1924,47300.0
2011-07-13 11:25:00,44.26,44.28,44.22,44.25,65200.0,20.1924,20.2015,20.1741,20.1878,65200.0
2011-07-13 11:30:00,44.24,44.25,44.16,44.19,153000.0,20.1833,20.1878,20.1468,20.1604,153000.0
2011-07-13 11:35:00,44.19,44.23,44.17,44.19,48700.0,20.1604,20.1787,20.1513,20.1604,48700.0
2011-07-13 11:40:00,44.18,44.23,44.16,44.2,62900.0,20.1559,20.1787,20.1468,20.165,62900.0
2011-07-13 11:45:00,44.2,44.24,44.15,44.15,45800.0,20.165,20.1833,20.1422,20.1422,45800.0
2011-07-13 11:50:00,44.15,44.15,44.1,44.11,54600.0,20.1422,20.1422,20.1194,20.1239,54600.0
2011-07-13 11:55:00,44.11,44.12,44.08,44.09,57300.0,20.1239,20.1285,20.1103,20.1148,57300.0
2011-07-13 12:00:00,44.09,44.12,44.05,44.09,71100.0,20.1148,20.1285,20.0966,20.1148,71100.0
2011-07-13 12:05:00,44.08,44.11,44.04,44.11,33500.0,20.1103,20.1239,20.092,20.1239,33500.0
2011-07-13 12:10:00,44.11,44.18,44.11,44.18,31100.0,20.1239,20.1559,20.1239,20.1559,31100.0
2011-07-13 12:15:00,44.18,44.19,44.13,44.18,22200.0,20.1559,20.1604,20.1331,20.1559,22200.0
2011-07-13 12:20:00,44.19,44.21,44.16,44.21,28800.0,20.1604,20.1696,20.1468,20.1696,28800.0
2011-07-13 12:25:00,44.2,44.21,44.17,44.2,11300.0,20.165,20.1696,20.1513,20.165,11300.0
2011-07-13 12:30:00,44.19,44.19,44.15,44.16,9500.0,20.1604,20.1604,20.1422,20.1468,9500.0
2011-07-13 12:35:00,44.17,44.2,44.14,44.15,88800.0,20.1513,20.165,20.1376,20.1422,88800.0
2011-07-13 12:40:00,44.16,44.19,44.11,44.11,37400.0,20.1468,20.1604,20.1239,20.1239,37400.0
2011-07-13 12:45:00,44.11,44.16,44.09,44.15,42800.0,20.1239,20.1468,20.1148,20.1422,42800.0
2011-07-13 12:50:00,44.15,44.18,44.13,44.18,32900.0,20.1422,20.1559,20.1331,20.1559,32900.0
2011-07-13 12:55:00,44.17,44.18,44.14,44.16,34000.0,20.1513,20.1559,20.1376,20.1468,34000.0
2011-07-13 13:00:00,44.16,44.16,44.07,44.12,46300.0,20.1468,20.1468,20.1057,20.1285,46300.0
2011-07-13 13:05:00,44.12,44.16,44.09,44.15,71400.0,20.1285,20.1468,20.1148,20.1422,71400.0
2011-07-13 13:10:00,44.15,44.18,44.13,44.16,35400.0,20.1422,20.1559,20.1331,20.1468,35400.0
2011-07-13 13:15:00,44.16,44.17,44.09,44.11,51200.0,20.1468,20.1513,20.1148,20.1239,51200.0
2011-07-13 13:20:00,44.11,44.13,44.09,44.13,22500.0,20.1239,20.1331,20.1148,20.1331,22500.0
2011-07-13 13:25:00,44.14,44.2,44.12,44.2,66400.0,20.1376,20.165,20.1285,20.165,66400.0
2011-07-13 13:30:00,44.2,44.22,44.19,44.19,25700.0,20.165,20.1741,20.1604,20.1604,25700.0
2011-07-13 13:35:00,44.18,44.21,44.18,44.21,15700.0,20.1559,20.1696,20.1559,20.1696,15700.0
2011-07-13 13:40:00,44.2,44.2,44.08,44.11,130900.0,20.165,20.165,20.1103,20.1239,130900.0
2011-07-13 13:45:00,44.11,44.11,43.9,43.95,204700.0,20.1239,20.1239,20.0281,20.051,204700.0
2011-07-13 13:50:00,43.94,44.04,43.82,43.83,316400.0,20.0464,20.092,19.9916,19.9962,316400.0
2011-07-13 13:55:00,43.83,44.05,43.81,43.96,221500.0,19.9962,20.0966,19.9871,20.0555,221500.0
2011-07-13 14:00:00,43.97,44.08,43.95,44.05,251000.0,20.0601,20.1103,20.051,20.0966,251000.0
2011-07-13 14:05:00,44.05,44.1,44.03,44.04,80500.0,20.0966,20.1194,20.0874,20.092,80500.0
2011-07-13 14:10:00,44.03,44.06,44.01,44.02,59000.0,20.0874,20.1011,20.0783,20.0829,59000.0
2011-07-13 14:15:00,44.02,44.07,43.98,44.01,71900.0,20.0829,20.1057,20.0646,20.0783,71900.0
2011-07-13 14:20:00,44.01,44.01,43.88,43.91,54900.0,20.0783,20.0783,20.019,20.0327,54900.0
2011-07-13 14:25:00,43.9,43.93,43.88,43.92,59900.0,20.0281,20.0418,20.019,20.0373,59900.0
2011-07-13 14:30:00,43.92,43.97,43.91,43.92,53800.0,20.0373,20.0601,20.0327,20.0373,53800.0
2011-07-13 14:35:00,43.92,43.95,43.89,43.93,95200.0,20.0373,20.051,20.0236,20.0418,95200.0
2011-07-13 14:40:00,43.93,43.93,43.76,43.79,183800.0,20.0418,20.0418,19.9643,19.978,183800.0
2011-07-13 14:45:00,43.79,43.97,43.78,43.85,284100.0,19.978,20.0601,19.9734,20.0053,284100.0
2011-07-13 14:50:00,43.85,43.87,43.81,43.86,87500.0,20.0053,20.0145,19.9871,20.0099,87500.0
2011-07-13 14:55:00,43.87,43.87,43.79,43.8,55600.0,20.0145,20.0145,19.978,19.9825,55600.0
2011-07-13 15:00:00,43.8,43.89,43.79,43.81,98600.0,19.9825,20.0236,19.978,19.9871,98600.0
2011-07-13 15:05:00,43.81,43.84,43.73,43.78,64200.0,19.9871,20.0008,19.9506,19.9734,64200.0
2011-07-13 15:10:00,43.78,43.79,43.68,43.72,58400.0,19.9734,19.978,19.9278,19.946,58400.0
2011-07-13 15:15:00,43.71,43.75,43.64,43.66,63600.0,19.9415,19.9597,19.9095,19.9186,63600.0
2011-07-13 15:20:00,43.65,43.69,43.61,43.66,125600.0,19.9141,19.9323,19.8958,19.9186,125600.0
2011-07-13 15:25:00,43.67,43.72,43.65,43.68,63800.0,19.9232,19.946,19.9141,19.9278,63800.0
2011-07-13 15:30:00,43.68,43.69,43.64,43.66,58000.0,19.9278,19.9323,19.9095,19.9186,58000.0
2011-07-13 15:35:00,43.66,43.7,43.62,43.62,47800.0,19.9186,19.9369,19.9004,19.9004,47800.0
2011-07-13 15:40:00,43.62,43.64,43.53,43.63,144500.0,19.9004,19.9095,19.8593,19.905,144500.0
2011-07-13 15:45:00,43.64,43.69,43.64,43.69,182500.0,19.9095,19.9323,19.9095,19.9323,182500.0
2011-07-13 15:50:00,43.69,43.77,43.66,43.75,117100.0,19.9323,19.9688,19.9186,19.9597,117100.0
2011-07-13 15:55:00,43.75,43.76,43.7,43.72,134700.0,19.9597,19.9643,19.9369,19.946,134700.0
2011-07-14 09:30:00,44.72,44.72,44.56,44.61,413200.0,20.4022,20.4022,20.3292,20.3521,413200.0
2011-07-14 09:35:00,44.61,44.63,44.52,44.61,168900.0,20.3521,20.3612,20.311,20.3521,168900.0
2011-07-14 09:40:00,44.61,44.72,44.61,44.66,237500.0,20.3521,20.4022,20.3521,20.3749,237500.0
2011-07-14 09:45:00,44.66,44.74,44.64,44.73,161300.0,20.3749,20.4114,20.3657,20.4068,161300.0
2011-07-14 09:50:00,44.74,44.8,44.73,44.78,296000.0,20.4114,20.4387,20.4068,20.4296,296000.0
2011-07-14 09:55:00,44.78,44.88,44.78,44.87,277300.0,20.4296,20.4752,20.4296,20.4707,277300.0
2011-07-14 10:00:00,44.87,44.96,44.79,44.79,371300.0,20.4707,20.5117,20.4342,20.4342,371300.0
2011-07-14 10:05:00,44.79,44.82,44.76,44.78,343800.0,20.4342,20.4479,20.4205,20.4296,343800.0
2011-07-14 10:10:00,44.77,44.78,44.71,44.73,262200.0,20.4251,20.4296,20.3977,20.4068,262200.0
2011-07-14 10:15:00,44.73,44.85,44.72,44.82,330200.0,20.4068,20.4616,20.4022,20.4479,330200.0
2011-07-14 10:20:00,44.82,44.9,44.81,44.86,358900.0,20.4479,20.4844,20.4433,20.4661,358900.0
2011-07-14 10:25:00,44.86,44.97,44.86,44.9,203000.0,20.4661,20.5163,20.4661,20.4844,203000.0
2011-07-14 10:30:00,44.91,44.91,44.78,44.79,204400.0,20.4889,20.4889,20.4296,20.4342,204400.0
2011-07-14 10:35:00,44.78,44.81,44.73,44.73,142400.0,20.4296,20.4433,20.4068,20.4068,142400.0
2011-07-14 10:40:00,44.73,44.76,44.67,44.69,169400.0,20.4068,20.4205,20.3794,20.3886,169400.0
2011-07-14 10:45:00,44.69,44.7,44.66,44.66,98900.0,20.3886,20.3931,20.3749,20.3749,98900.0
2011-07-14 10:50:00,44.66,44.66,44.57,44.57,139700.0,20.3749,20.3749,20.3338,20.3338,139700.0
2011-07-14 10:55:00,44.57,44.58,44.4,44.46,147000.0,20.3338,20.3384,20.2563,20.2836,147000.0
2011-07-14 11:00:00,44.45,44.57,44.44,44.56,113800.0,20.2791,20.3338,20.2745,20.3292,113800.0
2011-07-14 11:05:00,44.57,44.61,44.53,44.61,74000.0,20.3338,20.3521,20.3156,20.3521,74000.0
2011-07-14 11:10:00,44.61,44.61,44.45,44.45,113300.0,20.3521,20.3521,20.2791,20.2791,113300.0
2011-07-14 11:15:00,44.45,44.55,44.41,44.52,128100.0,20.2791,20.3247,20.2608,20.311,128100.0
2011-07-14 11:20:00,44.52,44.52,44.41,44.44,86700.0,20.311,20.311,20.2608,20.2745,86700.0
2011-07-14 11:25:00,44.45,44.49,44.42,44.44,108200.0,20.2791,20.2973,20.2654,20.2745,108200.0
2011-07-14 11:30:00,44.44,44.45,44.32,44.42,218400.0,20.2745,20.2791,20.2198,20.2654,218400.0
2011-07-14 11:35:00,44.42,44.42,44.26,44.32,137300.0,20.2654,20.2654,20.1924,20.2198,137300.0
2011-07-14 11:40:00,44.3,44.42,44.3,44.4,64100.0,20.2106,20.2654,20.2106,20.2563,64100.0
2011-07-14 11:45:00,44.39,44.48,44.39,44.45,32600.0,20.2517,20.2927,20.2517,20.2791,32600.0
2011-07-14 11:50:00,44.45,44.48,44.38,44.43,86500.0,20.2791,20.2927,20.2471,20.2699,86500.0
2011-07-14 11:55:00,44.43,44.49,44.41,44.49,43800.0,20.2699,20.2973,20.2608,20.2973,43800.0
2011-07-14 12:00:00,44.5,44.52,44.42,44.43,65900.0,20.3019,20.311,20.2654,20.2699,65900.0
2011-07-14 12:05:00,44.44,44.48,44.35,44.41,139400.0,20.2745,20.2927,20.2334,20.2608,139400.0
2011-07-14 12:10:00,44.41,44.48,44.4,44.48,100400.0,20.2608,20.2927,20.2563,20.2927,100400.0
2011-07-14 12:15:00,44.48,44.5,44.35,44.42,118200.0,20.2927,20.3019,20.2334,20.2654,118200.0
2011-07-14 12:20:00,44.41,44.42,44.3,44.36,86200.0,20.2608,20.2654,20.2106,20.238,86200.0
2011-07-14 12:25:00,44.36,44.39,44.3,44.35,108300.0,20.238,20.2517,20.2106,20.2334,108300.0
2011-07-14 12:30:00,44.36,44.39,44.32,44.39,166400.0,20.238,20.2517,20.2198,20.2517,166400.0
2011-07-14 12:35:00,44.38,44.43,44.38,44.42,86600.0,20.2471,20.2699,20.2471,20.2654,86600.0
2011-07-14 12:40:00,44.43,44.43,44.38,44.4,55300.0,20.2699,20.2699,20.2471,20.2563,55300.0
2011-07-14 12:45:00,44.4,44.46,44.36,44.44,163100.0,20.2563,20.2836,20.238,20.2745,163100.0
2011-07-14 12:50:00,44.44,44.44,44.34,44.34,42500.0,20.2745,20.2745,20.2289,20.2289,42500.0
2011-07-14 12:55:00,44.33,44.35,44.23,44.25,199400.0,20.2243,20.2334,20.1787,20.1878,199400.0
2011-07-14 13:00:00,44.24,44.24,44.13,44.13,120200.0,20.1833,20.1833,20.1331,20.1331,120200.0
2011-07-14 13:05:00,44.13,44.24,44.1,44.24,93400.0,20.1331,20.1833,20.1194,20.1833,93400.0
2011-07-14 13:10:00,44.24,44.26,44.23,44.23,90900.0,20.1833,20.1924,20.1787,20.1787,90900.0
2011-07-14 13:15:00,44.22,44.25,44.15,44.25,253300.0,20.1741,20.1878,20.1422,20.1878,253300.0
2011-07-14 13:20:00,44.26,44.29,44.22,44.25,115200.0,20.1924,20.2061,20.1741,20.1878,115200.0
2011-07-14 13:25:00,44.24,44.25,44.2,44.25,136700.0,20.1833,20.1878,20.165,20.1878,136700.0
2011-07-14 13:30:00,44.25,44.4,44.24,44.37,218300.0,20.1878,20.2563,20.1833,20.2426,218300.0
2011-07-14 13:35:00,44.37,44.38,44.3,44.31,97000.0,20.2426,20.2471,20.2106,20.2152,97000.0
2011-07-14 13:40:00,44.3,44.37,44.3,44.32,80200.0,20.2106,20.2426,20.2106,20.2198,80200.0
2011-07-14 13:45:00,44.31,44.32,44.27,44.3,56300.0,20.2152,20.2198,20.1969,20.2106,56300.0
2011-07-14 13:50:00,44.29,44.29,44.23,44.25,66000.0,20.2061,20.2061,20.1787,20.1878,66000.0
2011-07-14 13:55:00,44.24,44.34,44.23,44.32,100700.0,20.1833,20.2289,20.1787,20.2198,100700.0
2011-07-14 14:00:00,44.32,44.36,44.28,44.28,92600.0,20.2198,20.238,20.2015,20.2015,92600.0
2011-07-14 14:05:00,44.29,44.29,44.23,44.26,86400.0,20.2061,20.2061,20.1787,20.1924,86400.0
2011-07-14 14:10:00,44.27,44.33,44.25,44.32,54400.0,20.1969,20.2243,20.1878,20.2198,54400.0
2011-07-14 14:15:00,44.31,44.36,44.25,44.26,93600.0,20.2152,20.238,20.1878,20.1924,93600.0
2011-07-14 14:20:00,44.26,44.3,44.25,44.28,67000.0,20.1924,20.2106,20.1878,20.2015,67000.0
2011-07-14 14:25:00,44.27,44.27,44.2,44.25,253300.0,20.1969,20.1969,20.165,20.1878,253300.0
2011-07-14 14:30:00,44.25,44.29,44.23,44.24,55500.0,20.1878,20.2061,20.1787,20.1833,55500.0
2011-07-14 14:35:00,44.25,44.25,44.18,44.2,81900.0,20.1878,20.1878,20.1559,20.165,81900.0
2011-07-14 14:40:00,44.2,44.34,44.2,44.34,119900.0,20.165,20.2289,20.165,20.2289,119900.0
2011-07-14 14:45:00,44.33,44.33,44.28,44.28,74200.0,20.2243,20.2243,20.2015,20.2015,74200.0
2011-07-14 14:50:00,44.28,44.32,44.27,44.31,38300.0,20.2015,20.2198,20.1969,20.2152,38300.0
2011-07-14 14:55:00,44.32,44.37,44.29,44.37,73200.0,20.2198,20.2426,20.2061,20.2426,73200.0
2011-07-14 15:00:00,44.35,44.38,44.29,44.29,123800.0,20.2334,20.2471,20.2061,20.2061,123800.0
2011-07-14 15:05:00,44.29,44.33,44.26,44.26,57800.0,20.2061,20.2243,20.1924,20.1924,57800.0
2011-07-14 15:10:00,44.27,44.35,44.25,44.33,66100.0,20.1969,20.2334,20.1878,20.2243,66100.0
2011-07-14 15:15:00,44.34,44.34,44.28,44.34,55700.0,20.2289,20.2289,20.2015,20.2289,55700.0
2011-07-14 15:20:00,44.34,44.41,44.32,44.36,91400.0,20.2289,20.2608,20.2198,20.238,91400.0
2011-07-14 15:25:00,44.35,44.36,44.31,44.35,85600.0,20.2334,20.238,20.2152,20.2334,85600.0
2011-07-14 15:30:00,44.35,44.37,44.31,44.36,76800.0,20.2334,20.2426,20.2152,20.238,76800.0
2011-07-14 15:35:00,44.37,44.44,44.36,44.41,87500.0,20.2426,20.2745,20.238,20.2608,87500.0
2011-07-14 15:40:00,44.42,44.47,44.4,44.44,107900.0,20.2654,20.2882,20.2563,20.2745,107900.0
2011-07-14 15:45:00,44.43,44.43,44.32,44.34,93100.0,20.2699,20.2699,20.2198,20.2289,93100.0
2011-07-14 15:50:00,44.34,44.34,44.25,44.27,118200.0,20.2289,20.2289,20.1878,20.1969,118200.0
2011-07-14 15:55:00,44.28,44.35,44.27,44.34,124000.0,20.2015,20.2334,20.1969,20.2289,124000.0
2011-07-15 09:30:00,44.47,44.65,44.44,44.62,258600.0,20.2882,20.3703,20.2745,20.3566,258600.0
2011-07-15 09:35:00,44.61,44.65,44.55,44.55,243600.0,20.3521,20.3703,20.3247,20.3247,243600.0
2011-07-15 09:40:00,44.55,44.63,44.52,44.54,234900.0,20.3247,20.3612,20.311,20.3201,234900.0
2011-07-15 09:45:00,44.53,44.55,44.44,44.52,248100.0,20.3156,20.3247,20.2745,20.311,248100.0
2011-07-15 09:50:00,44.5,44.53,44.41,44.41,199300.0,20.3019,20.3156,20.2608,20.2608,199300.0
2011-07-15 09:55:00,44.43,44.54,44.35,44.53,259300.0,20.2699,20.3201,20.2334,20.3156,259300.0
2011-07-15 10:00:00,44.54,44.6,44.46,44.49,340600.0,20.3201,20.3475,20.2836,20.2973,340600.0
2011-07-15 10:05:00,44.49,44.54,44.41,44.44,213400.0,20.2973,20.3201,20.2608,20.2745,213400.0
2011-07-15 10:10:00,44.44,44.46,44.37,44.45,184600.0,20.2745,20.2836,20.2426,20.2791,184600.0
2011-07-15 10:15:00,44.44,44.44,44.27,44.27,99100.0,20.2745,20.2745,20.1969,20.1969,99100.0
2011-07-15 10:20:00,44.26,44.26,44.15,44.23,119100.0,20.1924,20.1924,20.1422,20.1787,119100.0
2011-07-15 10:25:00,44.23,44.26,44.17,44.26,134500.0,20.1787,20.1924,20.1513,20.1924,134500.0
2011-07-15 10:30:00,44.27,44.34,44.26,44.3,62000.0,20.1969,20.2289,20.1924,20.2106,62000.0
2011-07-15 10:35:00,44.29,44.3,44.21,44.22,96100.0,20.2061,20.2106,20.1696,20.1741,96100.0
2011-07-15 10:40:00,44.21,44.3,44.18,44.29,153600.0,20.1696,20.2106,20.1559,20.2061,153600.0
2011-07-15 10:45:00,44.29,44.33,44.25,44.26,199900.0,20.2061,20.2243,20.1878,20.1924,199900.0
2011-07-15 10:50:00,44.26,44.26,44.21,44.23,181000.0,20.1924,20.1924,20.1696,20.1787,181000.0
2011-07-15 10:55:00,44.23,44.23,44.14,44.19,115800.0,20.1787,20.1787,20.1376,20.1604,115800.0
2011-07-15 11:00:00,44.19,44.21,44.15,44.2,83700.0,20.1604,20.1696,20.1422,20.165,83700.0
2011-07-15 11:05:00,44.2,44.23,44.19,44.22,188000.0,20.165,20.1787,20.1604,20.1741,188000.0
2011-07-15 11:10:00,44.22,44.48,44.22,44.47,265200.0,20.1741,20.2927,20.1741,20.2882,265200.0
2011-07-15 11:15:00,44.48,44.54,44.44,44.5,299700.0,20.2927,20.3201,20.2745,20.3019,299700.0
2011-07-15 11:20:00,44.49,44.51,44.45,44.49,226500.0,20.2973,20.3064,20.2791,20.2973,226500.0
2011-07-15 11:25:00,44.49,44.56,44.46,44.52,215700.0,20.2973,20.3292,20.2836,20.311,215700.0
2011-07-15 11:30:00,44.51,44.58,44.46,44.57,251900.0,20.3064,20.3384,20.2836,20.3338,251900.0
2011-07-15 11:35:00,44.55,44.57,44.44,44.45,73800.0,20.3247,20.3338,20.2745,20.2791,73800.0
2011-07-15 11:40:00,44.46,44.46,44.34,44.36,61900.0,20.2836,20.2836,20.2289,20.238,61900.0
2011-07-15 11:45:00,44.36,44.37,44.31,44.35,26900.0,20.238,20.2426,20.2152,20.2334,26900.0
2011-07-15 11:50:00,44.35,44.37,44.32,44.33,88100.0,20.2334,20.2426,20.2198,20.2243,88100.0
2011-07-15 11:55:00,44.34,44.36,44.29,44.31,35100.0,20.2289,20.238,20.2061,20.2152,35100.0
2011-07-15 12:00:00,44.3,44.47,44.28,44.45,167600.0,20.2106,20.2882,20.2015,20.2791,167600.0
2011-07-15 12:05:00,44.45,44.45,44.32,44.36,91200.0,20.2791,20.2791,20.2198,20.238,91200.0
2011-07-15 12:10:00,44.36,44.4,44.33,44.37,64000.0,20.238,20.2563,20.2243,20.2426,64000.0
2011-07-15 12:15:00,44.38,44.4,44.28,44.3,68600.0,20.2471,20.2563,20.2015,20.2106,68600.0
2011-07-15 12:20:00,44.31,44.38,44.31,44.34,43300.0,20.2152,20.2471,20.2152,20.2289,43300.0
2011-07-15 12:25:00,44.33,44.4,44.33,44.4,126600.0,20.2243,20.2563,20.2243,20.2563,126600.0
2011-07-15 12:30:00,44.39,44.4,44.33,44.37,237200.0,20.2517,20.2563,20.2243,20.2426,237200.0
2011-07-15 12:35:00,44.37,44.39,44.35,44.38,23300.0,20.2426,20.2517,20.2334,20.2471,23300.0
2011-07-15 12:40:00,44.37,44.39,44.3,44.31,35400.0,20.2426,20.2517,20.2106,20.2152,35400.0
2011-07-15 12:45:00,44.31,44.39,44.3,44.37,45100.0,20.2152,20.2517,20.2106,20.2426,45100.0
2011-07-15 12:50:00,44.36,44.38,44.35,44.37,16300.0,20.238,20.2471,20.2334,20.2426,16300.0
2011-07-15 12:55:00,44.36,44.4,44.33,44.35,20400.0,20.238,20.2563,20.2243,20.2334,20400.0
2011-07-15 13:00:00,44.34,44.35,44.29,44.32,51300.0,20.2289,20.2334,20.2061,20.2198,51300.0
2011-07-15 13:05:00,44.32,44.33,44.31,44.33,20400.0,20.2198,20.2243,20.2152,20.2243,20400.0
2011-07-15 13:10:00,44.34,44.36,44.29,44.36,95400.0,20.2289,20.238,20.2061,20.238,95400.0
2011-07-15 13:15:00,44.36,44.4,44.33,44.37,136000.0,20.238,20.2563,20.2243,20.2426,136000.0
2011-07-15 13:20:00,44.38,44.4,44.36,44.38,110000.0,20.2471,20.2563,20.238,20.2471,110000.0
2011-07-15 13:25:00,44.37,44.39,44.33,44.34,181200.0,20.2426,20.2517,20.2243,20.2289,181200.0
2011-07-15 13:30:00,44.34,44.35,44.28,44.33,52000.0,20.2289,20.2334,20.2015,20.2243,52000.0
2011-07-15 13:35:00,44.33,44.35,44.32,44.33,26400.0,20.2243,20.2334,20.2198,20.2243,26400.0
2011-07-15 13:40:00,44.33,44.33,44.27,44.31,49900.0,20.2243,20.2243,20.1969,20.2152,49900.0
2011-07-15 13:45:00,44.3,44.32,44.27,44.3,39400.0,20.2106,20.2198,20.1969,20.2106,39400.0
2011-07-15 13:50:00,44.3,44.3,44.26,44.26,39100.0,20.2106,20.2106,20.1924,20.1924,39100.0
2011-07-15 13:55:00,44.26,44.27,44.18,44.18,103600.0,20.1924,20.1969,20.1559,20.1559,103600.0
2011-07-15 14:00:00,44.18,44.23,44.16,44.16,59300.0,20.1559,20.1787,20.1468,20.1468,59300.0
2011-07-15 14:05:00,44.17,44.2,44.14,44.18,72100.0,20.1513,20.165,20.1376,20.1559,72100.0
2011-07-15 14:10:00,44.18,44.2,44.15,44.18,34900.0,20.1559,20.165,20.1422,20.1559,34900.0
2011-07-15 14:15:00,44.17,44.22,44.16,44.18,46500.0,20.1513,20.1741,20.1468,20.1559,46500.0
2011-07-15 14:20:00,44.18,44.23,44.15,44.2,84100.0,20.1559,20.1787,20.1422,20.165,84100.0
2011-07-15 14:25:00,44.2,44.22,44.16,44.17,46500.0,20.165,20.1741,20.1468,20.1513,46500.0
2011-07-15 14:30:00,44.17,44.2,44.15,44.18,34500.0,20.1513,20.165,20.1422,20.1559,34500.0
2011-07-15 14:35:00,44.17,44.22,44.16,44.19,178500.0,20.1513,20.1741,20.1468,20.1604,178500.0
2011-07-15 14:40:00,44.19,44.2,44.14,44.18,35600.0,20.1604,20.165,20.1376,20.1559,35600.0
2011-07-15 14:45:00,44.18,44.22,44.15,44.16,71400.0,20.1559,20.1741,20.1422,20.1468,71400.0
2011-07-15 14:50:00,44.17,44.2,44.15,44.17,59700.0,20.1513,20.165,20.1422,20.1513,59700.0
2011-07-15 14:55:00,44.16,44.19,44.08,44.08,184500.0,20.1468,20.1604,20.1103,20.1103,184500.0
2011-07-15 15:00:00,44.08,44.12,44.07,44.1,128100.0,20.1103,20.1285,20.1057,20.1194,128100.0
2011-07-15 15:05:00,44.1,44.16,44.05,44.15,119500.0,20.1194,20.1468,20.0966,20.1422,119500.0
2011-07-15 15:10:00,44.15,44.16,44.13,44.15,22300.0,20.1422,20.1468,20.1331,20.1422,22300.0
2011-07-15 15:15:00,44.15,44.18,44.11,44.12,112800.0,20.1422,20.1559,20.1239,20.1285,112800.0
2011-07-15 15:20:00,44.13,44.19,44.12,44.18,43700.0,20.1331,20.1604,20.1285,20.1559,43700.0
2011-07-15 15:25:00,44.18,44.25,44.17,44.22,81000.0,20.1559,20.1878,20.1513,20.1741,81000.0
2011-07-15 15:30:00,44.22,44.26,44.18,44.22,69900.0,20.1741,20.1924,20.1559,20.1741,69900.0
2011-07-15 15:35:00,44.21,44.24,44.21,44.22,33900.0,20.1696,20.1833,20.1696,20.1741,33900.0
2011-07-15 15:40:00,44.23,44.26,44.17,44.25,96700.0,20.1787,20.1924,20.1513,20.1878,96700.0
2011-07-15 15:45:00,44.24,44.36,44.21,44.29,215300.0,20.1833,20.238,20.1696,20.2061,215300.0
2011-07-15 15:50:00,44.29,44.32,44.27,44.31,165800.0,20.2061,20.2198,20.1969,20.2152,165800.0
2011-07-15 15:55:00,44.31,44.34,44.27,44.32,219200.0,20.2152,20.2289,20.1969,20.2198,219200.0
2011-07-18 09:30:00,43.99,44.04,43.92,44.01,180500.0,20.0692,20.092,20.0373,20.0783,180500.0
2011-07-18 09:35:00,44.01,44.16,44.01,44.13,128100.0,20.0783,20.1468,20.0783,20.1331,128100.0
2011-07-18 09:40:00,44.12,44.26,44.11,44.11,88200.0,20.1285,20.1924,20.1239,20.1239,88200.0
2011-07-18 09:45:00,44.1,44.3,44.1,44.17,197900.0,20.1194,20.2106,20.1194,20.1513,197900.0
2011-07-18 09:50:00,44.14,44.26,44.12,44.2,81600.0,20.1376,20.1924,20.1285,20.165,81600.0
2011-07-18 09:55:00,44.19,44.21,44.11,44.16,127900.0,20.1604,20.1696,20.1239,20.1468,127900.0
2011-07-18 10:00:00,44.17,44.26,44.14,44.26,220500.0,20.1513,20.1924,20.1376,20.1924,220500.0
2011-07-18 10:05:00,44.25,44.26,44.18,44.24,198200.0,20.1878,20.1924,20.1559,20.1833,198200.0
2011-07-18 10:10:00,44.24,44.24,44.05,44.07,124100.0,20.1833,20.1833,20.0966,20.1057,124100.0
2011-07-18 10:15:00,44.07,44.18,44.03,44.17,160000.0,20.1057,20.1559,20.0874,20.1513,160000.0
2011-07-18 10:20:00,44.18,44.27,44.15,44.27,80400.0,20.1559,20.1969,20.1422,20.1969,80400.0
2011-07-18 10:25:00,44.27,44.36,44.26,44.35,129400.0,20.1969,20.238,20.1924,20.2334,129400.0
2011-07-18 10:30:00,44.36,44.37,44.3,44.32,226600.0,20.238,20.2426,20.2106,20.2198,226600.0
2011-07-18 10:35:00,44.32,44.39,44.28,44.3,104000.0,20.2198,20.2517,20.2015,20.2106,104000.0
2011-07-18 10:40:00,44.31,44.34,44.25,44.29,60100.0,20.2152,20.2289,20.1878,20.2061,60100.0
2011-07-18 10:45:00,44.29,44.29,44.14,44.14,58000.0,20.2061,20.2061,20.1376,20.1376,58000.0
2011-07-18 10:50:00,44.15,44.17,44.02,44.02,74100.0,20.1422,20.1513,20.0829,20.0829,74100.0
2011-07-18 10:55:00,44.02,44.08,43.94,44.05,411200.0,20.0829,20.1103,20.0464,20.0966,411200.0
2011-07-18 11:00:00,44.04,44.09,44.04,44.05,52100.0,20.092,20.1148,20.092,20.0966,52100.0
2011-07-18 11:05:00,44.04,44.1,44.02,44.05,115900.0,20.092,20.1194,20.0829,20.0966,115900.0
2011-07-18 11:10:00,44.05,44.05,44.0,44.04,83800.0,20.0966,20.0966,20.0738,20.092,83800.0
2011-07-18 11:15:00,44.03,44.08,44.02,44.07,107500.0,20.0874,20.1103,20.0829,20.1057,107500.0
2011-07-18 11:20:00,44.06,44.11,44.06,44.06,106700.0,20.1011,20.1239,20.1011,20.1011,106700.0
2011-07-18 11:25:00,44.06,44.17,44.06,44.08,174200.0,20.1011,20.1513,20.1011,20.1103,174200.0
2011-07-18 11:30:00,44.09,44.09,44.0,44.0,247600.0,20.1148,20.1148,20.0738,20.0738,247600.0
2011-07-18 11:35:00,44.0,44.01,43.88,43.92,150500.0,20.0738,20.0783,20.019,20.0373,150500.0
2011-07-18 11:40:00,43.93,43.99,43.88,43.97,107300.0,20.0418,20.0692,20.019,20.0601,107300.0
2011-07-18 11:45:00,43.96,44.02,43.95,44.0,77900.0,20.0555,20.0829,20.051,20.0738,77900.0
2011-07-18 11:50:00,43.99,44.01,43.93,43.96,48000.0,20.0692,20.0783,20.0418,20.0555,48000.0
2011-07-18 11:55:00,43.95,43.97,43.88,43.94,72200.0,20.051,20.0601,20.019,20.0464,72200.0
2011-07-18 12:00:00,43.94,44.02,43.94,44.0,49800.0,20.0464,20.0829,20.0464,20.0738,49800.0
2011-07-18 12:05:00,44.0,44.02,43.97,44.02,44400.0,20.0738,20.0829,20.0601,20.0829,44400.0
2011-07-18 12:10:00,44.02,44.15,44.02,44.12,155900.0,20.0829,20.1422,20.0829,20.1285,155900.0
2011-07-18 12:15:00,44.12,44.13,44.07,44.11,32100.0,20.1285,20.1331,20.1057,20.1239,32100.0
2011-07-18 12:20:00,44.11,44.12,44.06,44.09,22400.0,20.1239,20.1285,20.1011,20.1148,22400.0
2011-07-18 12:25:00,44.08,44.11,44.07,44.11,40000.0,20.1103,20.1239,20.1057,20.1239,40000.0
2011-07-18 12:30:00,44.11,44.12,44.09,44.12,42000.0,20.1239,20.1285,20.1148,20.1285,42000.0
2011-07-18 12:35:00,44.11,44.16,44.11,44.15,34500.0,20.1239,20.1468,20.1239,20.1422,34500.0
2011-07-18 12:40:00,44.15,44.15,44.12,44.12,50700.0,20.1422,20.1422,20.1285,20.1285,50700.0
2011-07-18 12:45:00,44.12,44.15,44.07,44.12,59400.0,20.1285,20.1422,20.1057,20.1285,59400.0
2011-07-18 12:50:00,44.12,44.15,44.12,44.14,43400.0,20.1285,20.1422,20.1285,20.1376,43400.0
2011-07-18 12:55:00,44.14,44.18,44.13,44.17,53000.0,20.1376,20.1559,20.1331,20.1513,53000.0
2011-07-18 13:00:00,44.18,44.18,44.13,44.16,22300.0,20.1559,20.1559,20.1331,20.1468,22300.0
2011-07-18 13:05:00,44.15,44.2,44.13,44.18,46300.0,20.1422,20.165,20.1331,20.1559,46300.0
2011-07-18 13:10:00,44.19,44.2,44.16,44.18,31900.0,20.1604,20.165,20.1468,20.1559,31900.0
2011-07-18 13:15:00,44.19,44.21,44.15,44.21,44500.0,20.1604,20.1696,20.1422,20.1696,44500.0
2011-07-18 13:20:00,44.21,44.24,44.18,44.2,36700.0,20.1696,20.1833,20.1559,20.165,36700.0
2011-07-18 13:25:00,44.2,44.24,44.17,44.22,31700.0,20.165,20.1833,20.1513,20.1741,31700.0
2011-07-18 13:30:00,44.22,44.27,44.2,44.21,58100.0,20.1741,20.1969,20.165,20.1696,58100.0
2011-07-18 13:35:00,44.21,44.27,44.19,44.23,30300.0,20.1696,20.1969,20.1604,20.1787,30300.0
2011-07-18 13:40:00,44.24,44.28,44.23,44.25,38200.0,20.1833,20.2015,20.1787,20.1878,38200.0
2011-07-18 13:45:00,44.25,44.28,44.23,44.28,30300.0,20.1878,20.2015,20.1787,20.2015,30300.0
2011-07-18 13:50:00,44.28,44.47,44.26,44.32,134300.0,20.2015,20.2882,20.1924,20.2198,134300.0
2011-07-18 13:55:00,44.31,44.36,44.29,44.36,39700.0,20.2152,20.238,20.2061,20.238,39700.0
2011-07-18 14:00:00,44.36,44.36,44.27,44.31,36600.0,20.238,20.238,20.1969,20.2152,36600.0
2011-07-18 14:05:00,44.31,44.32,44.29,44.29,18300.0,20.2152,20.2198,20.2061,20.2061,18300.0
2011-07-18 14:10:00,44.3,44.31,44.25,44.29,23500.0,20.2106,20.2152,20.1878,20.2061,23500.0
2011-07-18 14:15:00,44.29,44.32,44.26,44.27,20600.0,20.2061,20.2198,20.1924,20.1969,20600.0
2011-07-18 14:20:00,44.28,44.29,44.25,44.25,16600.0,20.2015,20.2061,20.1878,20.1878,16600.0
2011-07-18 14:25:00,44.25,44.29,44.24,44.27,19800.0,20.1878,20.2061,20.1833,20.1969,19800.0
2011-07-18 14:30:00,44.27,44.28,44.19,44.19,46300.0,20.1969,20.2015,20.1604,20.1604,46300.0
2011-07-18 14:35:00,44.2,44.23,44.18,44.18,70800.0,20.165,20.1787,20.1559,20.1559,70800.0
2011-07-18 14:40:00,44.18,44.27,44.17,44.25,48900.0,20.1559,20.1969,20.1513,20.1878,48900.0
2011-07-18 14:45:00,44.25,44.25,44.22,44.23,15900.0,20.1878,20.1878,20.1741,20.1787,15900.0
2011-07-18 14:50:00,44.24,44.26,44.21,44.21,14400.0,20.1833,20.1924,20.1696,20.1696,14400.0
2011-07-18 14:55:00,44.21,44.27,44.2,44.26,44900.0,20.1696,20.1969,20.165,20.1924,44900.0
2011-07-18 15:00:00,44.27,44.34,44.27,44.29,101200.0,20.1969,20.2289,20.1969,20.2061,101200.0
2011-07-18 15:05:00,44.29,44.3,44.24,44.25,48200.0,20.2061,20.2106,20.1833,20.1878,48200.0
2011-07-18 15:10:00,44.24,44.25,44.2,44.21,35400.0,20.1833,20.1878,20.165,20.1696,35400.0
2011-07-18 15:15:00,44.22,44.25,44.18,44.19,114400.0,20.1741,20.1878,20.1559,20.1604,114400.0
2011-07-18 15:20:00,44.2,44.25,44.18,44.25,160000.0,20.165,20.1878,20.1559,20.1878,160000.0
2011-07-18 15:25:00,44.25,44.26,44.21,44.25,66700.0,20.1878,20.1924,20.1696,20.1878,66700.0
2011-07-18 15:30:00,44.25,44.29,44.25,44.25,48900.0,20.1878,20.2061,20.1878,20.1878,48900.0
2011-07-18 15:35:00,44.26,44.31,44.23,44.31,70800.0,20.1924,20.2152,20.1787,20.2152,70800.0
2011-07-18 15:40:00,44.31,44.31,44.23,44.27,71900.0,20.2152,20.2152,20.1787,20.1969,71900.0
2011-07-18 15:45:00,44.26,44.3,44.24,44.29,110900.0,20.1924,20.2106,20.1833,20.2061,110900.0
2011-07-18 15:50:00,44.29,44.32,44.27,44.32,116500.0,20.2061,20.2198,20.1969,20.2198,116500.0
2011-07-18 15:55:00,44.32,44.33,44.3,44.32,158500.0,20.2198,20.2243,20.2106,20.2198,158500.0
2011-07-19 09:30:00,44.58,44.75,44.56,44.71,149900.0,20.3384,20.4159,20.3292,20.3977,149900.0
2011-07-19 09:35:00,44.71,44.8,44.71,44.76,144500.0,20.3977,20.4387,20.3977,20.4205,144500.0
2011-07-19 09:40:00,44.76,44.83,44.72,44.74,208600.0,20.4205,20.4524,20.4022,20.4114,208600.0
2011-07-19 09:45:00,44.74,44.78,44.71,44.74,95700.0,20.4114,20.4296,20.3977,20.4114,95700.0
2011-07-19 09:50:00,44.73,44.79,44.72,44.77,145900.0,20.4068,20.4342,20.4022,20.4251,145900.0
2011-07-19 09:55:00,44.76,44.77,44.66,44.68,141000.0,20.4205,20.4251,20.3749,20.384,141000.0
2011-07-19 10:00:00,44.69,44.73,44.67,44.72,128900.0,20.3886,20.4068,20.3794,20.4022,128900.0
2011-07-19 10:05:00,44.71,44.78,44.68,44.76,74600.0,20.3977,20.4296,20.384,20.4205,74600.0
2011-07-19 10:10:00,44.77,44.78,44.7,44.75,79200.0,20.4251,20.4296,20.3931,20.4159,79200.0
2011-07-19 10:15:00,44.75,44.85,44.75,44.83,122800.0,20.4159,20.4616,20.4159,20.4524,122800.0
2011-07-19 10:20:00,44.84,44.84,44.77,44.81,81800.0,20.457,20.457,20.4251,20.4433,81800.0
2011-07-19 10:25:00,44.81,44.88,44.81,44.85,67400.0,20.4433,20.4752,20.4433,20.4616,67400.0
2011-07-19 10:30:00,44.85,44.92,44.84,44.85,138000.0,20.4616,20.4935,20.457,20.4616,138000.0
2011-07-19 10:35:00,44.85,44.86,44.75,44.75,81000.0,20.4616,20.4661,20.4159,20.4159,81000.0
2011-07-19 10:40:00,44.75,44.78,44.72,44.78,105400.0,20.4159,20.4296,20.4022,20.4296,105400.0
2011-07-19 10:45:00,44.78,44.86,44.77,44.84,64200.0,20.4296,20.4661,20.4251,20.457,64200.0
2011-07-19 10:50:00,44.84,44.89,44.84,44.89,28900.0,20.457,20.4798,20.457,20.4798,28900.0
2011-07-19 10:55:00,44.89,44.89,44.8,44.83,25700.0,20.4798,20.4798,20.4387,20.4524,25700.0
2011-07-19 11:00:00,44.83,44.83,44.77,44.82,92000.0,20.4524,20.4524,20.4251,20.4479,92000.0
2011-07-19 11:05:00,44.81,44.82,44.74,44.75,35100.0,20.4433,20.4479,20.4114,20.4159,35100.0
2011-07-19 11:10:00,44.74,44.74,44.68,44.72,66400.0,20.4114,20.4114,20.384,20.4022,66400.0
2011-07-19 11:15:00,44.72,44.74,44.67,44.67,67300.0,20.4022,20.4114,20.3794,20.3794,67300.0
2011-07-19 11:20:00,44.66,44.67,44.6,44.64,53200.0,20.3749,20.3794,20.3475,20.3657,53200.0
2011-07-19 11:25:00,44.63,44.65,44.6,44.61,79600.0,20.3612,20.3703,20.3475,20.3521,79600.0
2011-07-19 11:30:00,44.62,44.7,44.6,44.69,91300.0,20.3566,20.3931,20.3475,20.3886,91300.0
2011-07-19 11:35:00,44.69,44.69,44.57,44.57,53200.0,20.3886,20.3886,20.3338,20.3338,53200.0
2011-07-19 11:40:00,44.58,44.6,44.52,44.59,44100.0,20.3384,20.3475,20.311,20.3429,44100.0
2011-07-19 11:45:00,44.59,44.64,44.59,44.63,22000.0,20.3429,20.3657,20.3429,20.3612,22000.0
2011-07-19 11:50:00,44.63,44.68,44.63,44.65,25700.0,20.3612,20.384,20.3612,20.3703,25700.0
2011-07-19 11:55:00,44.67,44.68,44.61,44.64,31900.0,20.3794,20.384,20.3521,20.3657,31900.0
2011-07-19 12:00:00,44.64,44.7,44.64,44.68,17900.0,20.3657,20.3931,20.3657,20.384,17900.0
2011-07-19 12:05:00,44.66,44.69,44.62,44.68,62000.0,20.3749,20.3886,20.3566,20.384,62000.0
2011-07-19 12:10:00,44.69,44.69,44.65,44.65,14100.0,20.3886,20.3886,20.3703,20.3703,14100.0
2011-07-19 12:15:00,44.66,44.69,44.64,44.65,42100.0,20.3749,20.3886,20.3657,20.3703,42100.0
2011-07-19 12:20:00,44.64,44.65,44.62,44.63,37600.0,20.3657,20.3703,20.3566,20.3612,37600.0
2011-07-19 12:25:00,44.63,44.64,44.6,44.64,10600.0,20.3612,20.3657,20.3475,20.3657,10600.0
2011-07-19 12:30:00,44.64,44.73,44.64,44.73,30000.0,20.3657,20.4068,20.3657,20.4068,30000.0
2011-07-19 12:35:00,44.72,44.74,44.7,44.71,13300.0,20.4022,20.4114,20.3931,20.3977,13300.0
2011-07-19 12:40:00,44.71,44.71,44.64,44.7,18900.0,20.3977,20.3977,20.3657,20.3931,18900.0
2011-07-19 12:45:00,44.7,44.71,44.64,44.66,17100.0,20.3931,20.3977,20.3657,20.3749,17100.0
2011-07-19 12:50:00,44.65,44.73,44.65,44.68,92400.0,20.3703,20.4068,20.3703,20.384,92400.0
2011-07-19 12:55:00,44.67,44.68,44.63,44.66,10600.0,20.3794,20.384,20.3612,20.3749,10600.0
2011-07-19 13:00:00,44.66,44.66,44.64,44.65,10500.0,20.3749,20.3749,20.3657,20.3703,10500.0
2011-07-19 13:05:00,44.64,44.65,44.61,44.62,14500.0,20.3657,20.3703,20.3521,20.3566,14500.0
2011-07-19 13:10:00,44.62,44.64,44.58,44.62,23100.0,20.3566,20.3657,20.3384,20.3566,23100.0
2011-07-19 13:15:00,44.62,44.68,44.6,44.68,34400.0,20.3566,20.384,20.3475,20.384,34400.0
2011-07-19 13:20:00,44.67,44.67,44.63,44.63,25500.0,20.3794,20.3794,20.3612,20.3612,25500.0
2011-07-19 13:25:00,44.64,44.7,44.63,44.7,95100.0,20.3657,20.3931,20.3612,20.3931,95100.0
2011-07-19 13:30:00,44.71,44.76,44.67,44.69,27800.0,20.3977,20.4205,20.3794,20.3886,27800.0
2011-07-19 13:35:00,44.69,44.85,44.68,44.83,79300.0,20.3886,20.4616,20.384,20.4524,79300.0
2011-07-19 13:40:00,44.83,44.89,44.83,44.89,81100.0,20.4524,20.4798,20.4524,20.4798,81100.0
2011-07-19 13:45:00,44.89,44.92,44.87,44.92,138100.0,20.4798,20.4935,20.4707,20.4935,138100.0
2011-07-19 13:50:00,44.92,44.92,44.9,44.91,26500.0,20.4935,20.4935,20.4844,20.4889,26500.0
2011-07-19 13:55:00,44.91,44.92,44.9,44.92,22500.0,20.4889,20.4935,20.4844,20.4935,22500.0
2011-07-19 14:00:00,44.91,44.91,44.85,44.88,31500.0,20.4889,20.4889,20.4616,20.4752,31500.0
2011-07-19 14:05:00,44.88,44.9,44.86,44.89,29800.0,20.4752,20.4844,20.4661,20.4798,29800.0
2011-07-19 14:10:00,44.89,44.93,44.88,44.9,91800.0,20.4798,20.498,20.4752,20.4844,91800.0
2011-07-19 14:15:00,44.9,44.92,44.85,44.89,81300.0,20.4844,20.4935,20.4616,20.4798,81300.0
2011-07-19 14:20:00,44.88,44.91,44.85,44.86,45600.0,20.4752,20.4889,20.4616,20.4661,45600.0
2011-07-19 14:25:00,44.87,44.91,44.87,44.91,17600.0,20.4707,20.4889,20.4707,20.4889,17600.0
2011-07-19 14:30:00,44.91,44.91,44.87,44.87,27600.0,20.4889,20.4889,20.4707,20.4707,27600.0
2011-07-19 14:35:00,44.86,44.9,44.86,44.88,23500.0,20.4661,20.4844,20.4661,20.4752,23500.0
2011-07-19 14:40:00,44.88,44.92,44.88,44.91,41000.0,20.4752,20.4935,20.4752,20.4889,41000.0
2011-07-19 14:45:00,44.91,44.97,44.9,44.96,75900.0,20.4889,20.5163,20.4844,20.5117,75900.0
2011-07-19 14:50:00,44.95,44.98,44.95,44.96,40400.0,20.5072,20.5209,20.5072,20.5117,40400.0
2011-07-19 14:55:00,44.96,44.98,44.95,44.96,35500.0,20.5117,20.5209,20.5072,20.5117,35500.0
2011-07-19 15:00:00,44.96,44.99,44.96,44.98,94300.0,20.5117,20.5254,20.5117,20.5209,94300.0
2011-07-19 15:05:00,44.98,45.0,44.94,44.94,86600.0,20.5209,20.53,20.5026,20.5026,86600.0
2011-07-19 15:10:00,44.94,44.96,44.93,44.96,73100.0,20.5026,20.5117,20.498,20.5117,73100.0
2011-07-19 15:15:00,44.95,45.02,44.91,44.96,298300.0,20.5072,20.5391,20.4889,20.5117,298300.0
2011-07-19 15:20:00,44.95,44.99,44.94,44.97,47600.0,20.5072,20.5254,20.5026,20.5163,47600.0
2011-07-19 15:25:00,44.97,44.98,44.91,44.95,65600.0,20.5163,20.5209,20.4889,20.5072,65600.0
2011-07-19 15:30:00,44.95,44.95,44.88,44.93,138700.0,20.5072,20.5072,20.4752,20.498,138700.0
2011-07-19 15:35:00,44.92,44.93,44.88,44.89,59000.0,20.4935,20.498,20.4752,20.4798,59000.0
2011-07-19 15:40:00,44.88,44.89,44.86,44.89,65600.0,20.4752,20.4798,20.4661,20.4798,65600.0
2011-07-19 15:45:00,44.9,44.97,44.9,44.95,159100.0,20.4844,20.5163,20.4844,20.5072,159100.0
2011-07-19 15:50:00,44.94,44.95,44.89,44.89,116600.0,20.5026,20.5072,20.4798,20.4798,116600.0
2011-07-19 15:55:00,44.9,44.96,44.88,44.96,129700.0,20.4844,20.5117,20.4752,20.5117,129700.0
2011-07-20 09:30:00,45.69,45.7,45.57,45.68,447700.0,20.8448,20.8493,20.79,20.8402,447700.0
2011-07-20 09:35:00,45.68,45.69,45.61,45.61,118400.0,20.8402,20.8448,20.8083,20.8083,118400.0
2011-07-20 09:40:00,45.62,45.62,45.51,45.57,176700.0,20.8128,20.8128,20.7627,20.79,176700.0
2011-07-20 09:45:00,45.57,45.59,45.47,45.5,153600.0,20.79,20.7992,20.7444,20.7581,153600.0
2011-07-20 09:50:00,45.51,45.55,45.47,45.53,131800.0,20.7627,20.7809,20.7444,20.7718,131800.0
2011-07-20 09:55:00,45.53,45.59,45.52,45.57,114700.0,20.7718,20.7992,20.7672,20.79,114700.0
2011-07-20 10:00:00,45.57,45.74,45.5,45.68,255200.0,20.79,20.8676,20.7581,20.8402,255200.0
2011-07-20 10:05:00,45.68,45.75,45.65,45.74,196900.0,20.8402,20.8722,20.8265,20.8676,196900.0
2011-07-20 10:10:00,45.73,45.85,45.69,45.84,348600.0,20.863,20.9178,20.8448,20.9132,348600.0
2011-07-20 10:15:00,45.85,45.9,45.73,45.78,315200.0,20.9178,20.9406,20.863,20.8858,315200.0
2011-07-20 10:20:00,45.77,45.82,45.72,45.81,91800.0,20.8813,20.9041,20.8585,20.8995,91800.0
2011-07-20 10:25:00,45.81,45.84,45.76,45.84,71000.0,20.8995,20.9132,20.8767,20.9132,71000.0
2011-07-20 10:30:00,45.83,45.93,45.81,45.91,131200.0,20.9086,20.9543,20.8995,20.9451,131200.0
2011-07-20 10:35:00,45.91,45.95,45.88,45.89,119300.0,20.9451,20.9634,20.9315,20.936,119300.0
2011-07-20 10:40:00,45.89,45.92,45.88,45.91,100400.0,20.936,20.9497,20.9315,20.9451,100400.0
2011-07-20 10:45:00,45.91,45.93,45.89,45.9,86700.0,20.9451,20.9543,20.936,20.9406,86700.0
2011-07-20 10:50:00,45.9,45.92,45.84,45.89,231300.0,20.9406,20.9497,20.9132,20.936,231300.0
2011-07-20 10:55:00,45.89,45.97,45.87,45.96,232200.0,20.936,20.9725,20.9269,20.968,232200.0
2011-07-20 11:00:00,45.96,45.99,45.94,45.95,169200.0,20.968,20.9816,20.9588,20.9634,169200.0
2011-07-20 11:05:00,45.96,46.0,45.92,45.98,109200.0,20.968,20.9862,20.9497,20.9771,109200.0
2011-07-20 11:10:00,45.98,46.01,45.97,45.98,310100.0,20.9771,20.9908,20.9725,20.9771,310100.0
2011-07-20 11:15:00,45.98,45.99,45.91,45.93,312200.0,20.9771,20.9816,20.9451,20.9543,312200.0
2011-07-20 11:20:00,45.93,45.95,45.86,45.87,174800.0,20.9543,20.9634,20.9223,20.9269,174800.0
2011-07-20 11:25:00,45.87,45.9,45.82,45.84,116400.0,20.9269,20.9406,20.9041,20.9132,116400.0
2011-07-20 11:30:00,45.84,45.87,45.73,45.86,149000.0,20.9132,20.9269,20.863,20.9223,149000.0
2011-07-20 11:35:00,45.85,45.85,45.75,45.77,73400.0,20.9178,20.9178,20.8722,20.8813,73400.0
2011-07-20 11:40:00,45.76,45.81,45.71,45.75,68800.0,20.8767,20.8995,20.8539,20.8722,68800.0
2011-07-20 11:45:00,45.74,45.79,45.72,45.78,146300.0,20.8676,20.8904,20.8585,20.8858,146300.0
2011-07-20 11:50:00,45.78,45.78,45.74,45.74,151000.0,20.8858,20.8858,20.8676,20.8676,151000.0
2011-07-20 11:55:00,45.74,45.8,45.74,45.76,137100.0,20.8676,20.895,20.8676,20.8767,137100.0
2011-07-20 12:00:00,45.76,45.8,45.72,45.72,154400.0,20.8767,20.895,20.8585,20.8585,154400.0
2011-07-20 12:05:00,45.72,45.74,45.69,45.73,63800.0,20.8585,20.8676,20.8448,20.863,63800.0
2011-07-20 12:10:00,45.73,45.76,45.71,45.73,36200.0,20.863,20.8767,20.8539,20.863,36200.0
2011-07-20 12:15:00,45.73,45.74,45.66,45.7,46300.0,20.863,20.8676,20.8311,20.8493,46300.0
2011-07-20 12:20:00,45.7,45.73,45.65,45.73,38300.0,20.8493,20.863,20.8265,20.863,38300.0
2011-07-20 12:25:00,45.73,45.75,45.66,45.67,41200.0,20.863,20.8722,20.8311,20.8357,41200.0
2011-07-20 12:30:00,45.68,45.72,45.65,45.69,33000.0,20.8402,20.8585,20.8265,20.8448,33000.0
2011-07-20 12:35:00,45.69,45.7,45.66,45.68,28300.0,20.8448,20.8493,20.8311,20.8402,28300.0
2011-07-20 12:40:00,45.67,45.71,45.65,45.69,29500.0,20.8357,20.8539,20.8265,20.8448,29500.0
2011-07-20 12:45:00,45.69,45.73,45.68,45.72,57300.0,20.8448,20.863,20.8402,20.8585,57300.0
2011-07-20 12:50:00,45.72,45.72,45.7,45.72,19700.0,20.8585,20.8585,20.8493,20.8585,19700.0
2011-07-20 12:55:00,45.71,45.75,45.71,45.74,34900.0,20.8539,20.8722,20.8539,20.8676,34900.0
2011-07-20 13:00:00,45.74,45.75,45.7,45.71,31200.0,20.8676,20.8722,20.8493,20.8539,31200.0
2011-07-20 13:05:00,45.71,45.77,45.71,45.73,81500.0,20.8539,20.8813,20.8539,20.863,81500.0
2011-07-20 13:10:00,45.73,45.74,45.68,45.68,37900.0,20.863,20.8676,20.8402,20.8402,37900.0
2011-07-20 13:15:00,45.68,45.73,45.68,45.73,28100.0,20.8402,20.863,20.8402,20.863,28100.0
2011-07-20 13:20:00,45.73,45.74,45.71,45.73,26000.0,20.863,20.8676,20.8539,20.863,26000.0
2011-07-20 13:25:00,45.72,45.76,45.72,45.74,28700.0,20.8585,20.8767,20.8585,20.8676,28700.0
2011-07-20 13:30:00,45.74,45.74,45.71,45.71,35200.0,20.8676,20.8676,20.8539,20.8539,35200.0
2011-07-20 13:35:00,45.72,45.76,45.7,45.74,39900.0,20.8585,20.8767,20.8493,20.8676,39900.0
2011-07-20 13:40:00,45.75,45.76,45.71,45.75,37100.0,20.8722,20.8767,20.8539,20.8722,37100.0
2011-07-20 13:45:00,45.74,45.77,45.74,45.75,34000.0,20.8676,20.8813,20.8676,20.8722,34000.0
2011-07-20 13:50:00,45.76,45.77,45.75,45.77,23600.0,20.8767,20.8813,20.8722,20.8813,23600.0
2011-07-20 13:55:00,45.76,45.77,45.75,45.76,37000.0,20.8767,20.8813,20.8722,20.8767,37000.0
2011-07-20 14:00:00,45.76,45.77,45.75,45.76,38300.0,20.8767,20.8813,20.8722,20.8767,38300.0
2011-07-20 14:05:00,45.75,45.77,45.74,45.77,26700.0,20.8722,20.8813,20.8676,20.8813,26700.0
2011-07-20 14:10:00,45.77,45.77,45.75,45.76,39300.0,20.8813,20.8813,20.8722,20.8767,39300.0
2011-07-20 14:15:00,45.75,45.77,45.75,45.76,30900.0,20.8722,20.8813,20.8722,20.8767,30900.0
2011-07-20 14:20:00,45.76,45.77,45.76,45.76,23400.0,20.8767,20.8813,20.8767,20.8767,23400.0
2011-07-20 14:25:00,45.76,45.8,45.76,45.77,70200.0,20.8767,20.895,20.8767,20.8813,70200.0
2011-07-20 14:30:00,45.76,45.8,45.76,45.8,45300.0,20.8767,20.895,20.8767,20.895,45300.0
2011-07-20 14:35:00,45.79,45.82,45.79,45.81,44400.0,20.8904,20.9041,20.8904,20.8995,44400.0
2011-07-20 14:40:00,45.82,45.84,45.78,45.79,40900.0,20.9041,20.9132,20.8858,20.8904,40900.0
2011-07-20 14:45:00,45.79,45.8,45.72,45.72,49400.0,20.8904,20.895,20.8585,20.8585,49400.0
2011-07-20 14:50:00,45.73,45.76,45.72,45.74,46000.0,20.863,20.8767,20.8585,20.8676,46000.0
2011-07-20 14:55:00,45.74,45.75,45.73,45.75,34000.0,20.8676,20.8722,20.863,20.8722,34000.0
2011-07-20 15:00:00,45.75,45.76,45.73,45.73,42100.0,20.8722,20.8767,20.863,20.863,42100.0
2011-07-20 15:05:00,45.73,45.77,45.72,45.77,46500.0,20.863,20.8813,20.8585,20.8813,46500.0
2011-07-20 15:10:00,45.76,45.8,45.74,45.77,114200.0,20.8767,20.895,20.8676,20.8813,114200.0
2011-07-20 15:15:00,45.77,45.8,45.77,45.8,72500.0,20.8813,20.895,20.8813,20.895,72500.0
2011-07-20 15:20:00,45.79,45.8,45.77,45.78,74100.0,20.8904,20.895,20.8813,20.8858,74100.0
2011-07-20 15:25:00,45.78,45.79,45.76,45.76,53500.0,20.8858,20.8904,20.8767,20.8767,53500.0
2011-07-20 15:30:00,45.76,45.77,45.72,45.72,45800.0,20.8767,20.8813,20.8585,20.8585,45800.0
2011-07-20 15:35:00,45.72,45.74,45.7,45.7,76400.0,20.8585,20.8676,20.8493,20.8493,76400.0
2011-07-20 15:40:00,45.71,45.71,45.69,45.7,60200.0,20.8539,20.8539,20.8448,20.8493,60200.0
2011-07-20 15:45:00,45.7,45.73,45.69,45.72,220500.0,20.8493,20.863,20.8448,20.8585,220500.0
2011-07-20 15:50:00,45.72,45.74,45.65,45.73,135500.0,20.8585,20.8676,20.8265,20.863,135500.0
2011-07-20 15:55:00,45.73,45.77,45.7,45.75,217900.0,20.863,20.8813,20.8493,20.8722,217900.0
2011-07-21 09:30:00,46.01,46.02,45.92,45.93,198400.0,20.9908,20.9953,20.9497,20.9543,198400.0
2011-07-21 09:35:00,45.91,45.91,45.81,45.85,209000.0,20.9451,20.9451,20.8995,20.9178,209000.0
2011-07-21 09:40:00,45.85,46.0,45.84,45.97,78900.0,20.9178,20.9862,20.9132,20.9725,78900.0
2011-07-21 09:45:00,45.97,46.11,45.94,46.09,311100.0,20.9725,21.0364,20.9588,21.0273,311100.0
2011-07-21 09:50:00,46.09,46.1,46.01,46.05,187400.0,21.0273,21.0318,20.9908,21.009,187400.0
2011-07-21 09:55:00,46.05,46.1,45.96,45.98,212200.0,21.009,21.0318,20.968,20.9771,212200.0
2011-07-21 10:00:00,45.97,46.18,45.92,46.18,255800.0,20.9725,21.0683,20.9497,21.0683,255800.0
2011-07-21 10:05:00,46.17,46.23,46.16,46.22,101700.0,21.0638,21.0911,21.0592,21.0866,101700.0
2011-07-21 10:10:00,46.22,46.24,46.18,46.22,94200.0,21.0866,21.0957,21.0683,21.0866,94200.0
2011-07-21 10:15:00,46.23,46.24,46.05,46.08,96200.0,21.0911,21.0957,21.009,21.0227,96200.0
2011-07-21 10:20:00,46.07,46.2,46.06,46.17,65200.0,21.0181,21.0775,21.0136,21.0638,65200.0
2011-07-21 10:25:00,46.17,46.25,46.16,46.23,111500.0,21.0638,21.1003,21.0592,21.0911,111500.0
2011-07-21 10:30:00,46.23,46.29,46.21,46.23,177400.0,21.0911,21.1185,21.082,21.0911,177400.0
2011-07-21 10:35:00,46.22,46.25,46.17,46.18,104200.0,21.0866,21.1003,21.0638,21.0683,104200.0
2011-07-21 10:40:00,46.18,46.21,46.15,46.18,110800.0,21.0683,21.082,21.0546,21.0683,110800.0
2011-07-21 10:45:00,46.19,46.2,46.16,46.2,58700.0,21.0729,21.0775,21.0592,21.0775,58700.0
2011-07-21 10:50:00,46.2,46.25,46.16,46.24,73200.0,21.0775,21.1003,21.0592,21.0957,73200.0
2011-07-21 10:55:00,46.24,46.24,46.15,46.16,110500.0,21.0957,21.0957,21.0546,21.0592,110500.0
2011-07-21 11:00:00,46.17,46.24,46.15,46.21,109600.0,21.0638,21.0957,21.0546,21.082,109600.0
2011-07-21 11:05:00,46.2,46.21,46.12,46.15,67400.0,21.0775,21.082,21.041,21.0546,67400.0
2011-07-21 11:10:00,46.15,46.23,46.15,46.22,47200.0,21.0546,21.0911,21.0546,21.0866,47200.0
2011-07-21 11:15:00,46.22,46.23,46.12,46.12,44900.0,21.0866,21.0911,21.041,21.041,44900.0
2011-07-21 11:20:00,46.13,46.14,46.05,46.08,68400.0,21.0455,21.0501,21.009,21.0227,68400.0
2011-07-21 11:25:00,46.08,46.09,46.0,46.08,50900.0,21.0227,21.0273,20.9862,21.0227,50900.0
2011-07-21 11:30:00,46.08,46.11,46.0,46.02,102300.0,21.0227,21.0364,20.9862,20.9953,102300.0
2011-07-21 11:35:00,46.03,46.11,46.02,46.09,56400.0,20.9999,21.0364,20.9953,21.0273,56400.0
2011-07-21 11:40:00,46.09,46.11,46.03,46.04,77600.0,21.0273,21.0364,20.9999,21.0045,77600.0
2011-07-21 11:45:00,46.04,46.05,46.0,46.01,40900.0,21.0045,21.009,20.9862,20.9908,40900.0
2011-07-21 11:50:00,46.02,46.06,46.0,46.02,35000.0,20.9953,21.0136,20.9862,20.9953,35000.0
2011-07-21 11:55:00,46.02,46.09,46.0,46.02,59100.0,20.9953,21.0273,20.9862,20.9953,59100.0
2011-07-21 12:00:00,46.02,46.1,46.02,46.09,35900.0,20.9953,21.0318,20.9953,21.0273,35900.0
2011-07-21 12:05:00,46.09,46.09,46.03,46.08,49400.0,21.0273,21.0273,20.9999,21.0227,49400.0
2011-07-21 12:10:00,46.07,46.08,46.01,46.05,38200.0,21.0181,21.0227,20.9908,21.009,38200.0
2011-07-21 12:15:00,46.05,46.06,46.0,46.02,45300.0,21.009,21.0136,20.9862,20.9953,45300.0
2011-07-21 12:20:00,46.03,46.09,46.0,46.04,155200.0,20.9999,21.0273,20.9862,21.0045,155200.0
2011-07-21 12:25:00,46.04,46.07,46.02,46.03,24800.0,21.0045,21.0181,20.9953,20.9999,24800.0
2011-07-21 12:30:00,46.03,46.05,46.0,46.02,98600.0,20.9999,21.009,20.9862,20.9953,98600.0
2011-07-21 12:35:00,46.03,46.06,45.99,46.02,86300.0,20.9999,21.0136,20.9816,20.9953,86300.0
2011-07-21 12:40:00,46.02,46.09,46.02,46.09,116100.0,20.9953,21.0273,20.9953,21.0273,116100.0
2011-07-21 12:45:00,46.08,46.13,46.04,46.08,197400.0,21.0227,21.0455,21.0045,21.0227,197400.0
2011-07-21 12:50:00,46.07,46.1,46.01,46.05,279100.0,21.0181,21.0318,20.9908,21.009,279100.0
2011-07-21 12:55:00,46.05,46.1,46.04,46.09,72100.0,21.009,21.0318,21.0045,21.0273,72100.0
2011-07-21 13:00:00,46.1,46.1,46.03,46.09,51200.0,21.0318,21.0318,20.9999,21.0273,51200.0
2011-07-21 13:05:00,46.09,46.09,46.03,46.03,35700.0,21.0273,21.0273,20.9999,20.9999,35700.0
2011-07-21 13:10:00,46.04,46.08,46.02,46.06,42400.0,21.0045,21.0227,20.9953,21.0136,42400.0
2011-07-21 13:15:00,46.07,46.09,46.05,46.08,29400.0,21.0181,21.0273,21.009,21.0227,29400.0
2011-07-21 13:20:00,46.08,46.09,46.04,46.08,24800.0,21.0227,21.0273,21.0045,21.0227,24800.0
2011-07-21 13:25:00,46.08,46.15,46.07,46.14,50900.0,21.0227,21.0546,21.0181,21.0501,50900.0
2011-07-21 13:30:00,46.14,46.14,46.07,46.08,36700.0,21.0501,21.0501,21.0181,21.0227,36700.0
2011-07-21 13:35:00,46.08,46.13,46.07,46.13,48500.0,21.0227,21.0455,21.0181,21.0455,48500.0
2011-07-21 13:40:00,46.13,46.14,46.08,46.1,41300.0,21.0455,21.0501,21.0227,21.0318,41300.0
2011-07-21 13:45:00,46.09,46.13,46.08,46.11,37700.0,21.0273,21.0455,21.0227,21.0364,37700.0
2011-07-21 13:50:00,46.11,46.13,46.09,46.13,28100.0,21.0364,21.0455,21.0273,21.0455,28100.0
2011-07-21 13:55:00,46.12,46.12,46.07,46.1,61000.0,21.041,21.041,21.0181,21.0318,61000.0
2011-07-21 14:00:00,46.11,46.13,46.1,46.12,29100.0,21.0364,21.0455,21.0318,21.041,29100.0
2011-07-21 14:05:00,46.11,46.15,46.09,46.14,60700.0,21.0364,21.0546,21.0273,21.0501,60700.0
2011-07-21 14:10:00,46.15,46.15,46.11,46.12,53800.0,21.0546,21.0546,21.0364,21.041,53800.0
2011-07-21 14:15:00,46.12,46.15,46.08,46.09,61200.0,21.041,21.0546,21.0227,21.0273,61200.0
2011-07-21 14:20:00,46.07,46.11,46.07,46.08,35100.0,21.0181,21.0364,21.0181,21.0227,35100.0
2011-07-21 14:25:00,46.09,46.11,46.05,46.1,27200.0,21.0273,21.0364,21.009,21.0318,27200.0
2011-07-21 14:30:00,46.1,46.11,46.06,46.07,46600.0,21.0318,21.0364,21.0136,21.0181,46600.0
2011-07-21 14:35:00,46.07,46.09,46.06,46.08,31500.0,21.0181,21.0273,21.0136,21.0227,31500.0
2011-07-21 14:40:00,46.08,46.08,46.01,46.07,136700.0,21.0227,21.0227,20.9908,21.0181,136700.0
2011-07-21 14:45:00,46.07,46.1,46.04,46.07,51200.0,21.0181,21.0318,21.0045,21.0181,51200.0
2011-07-21 14:50:00,46.07,46.1,46.02,46.06,161900.0,21.0181,21.0318,20.9953,21.0136,161900.0
2011-07-21 14:55:00,46.06,46.11,46.04,46.1,137900.0,21.0136,21.0364,21.0045,21.0318,137900.0
2011-07-21 15:00:00,46.09,46.11,46.05,46.1,87200.0,21.0273,21.0364,21.009,21.0318,87200.0
2011-07-21 15:05:00,46.09,46.1,46.04,46.04,68800.0,21.0273,21.0318,21.0045,21.0045,68800.0
2011-07-21 15:10:00,46.05,46.08,46.04,46.07,43700.0,21.009,21.0227,21.0045,21.0181,43700.0
2011-07-21 15:15:00,46.08,46.14,46.06,46.13,104800.0,21.0227,21.0501,21.0136,21.0455,104800.0
2011-07-21 15:20:00,46.12,46.14,46.07,46.1,75800.0,21.041,21.0501,21.0181,21.0318,75800.0
2011-07-21 15:25:00,46.11,46.11,46.07,46.11,37400.0,21.0364,21.0364,21.0181,21.0364,37400.0
2011-07-21 15:30:00,46.11,46.11,46.06,46.09,86100.0,21.0364,21.0364,21.0136,21.0273,86100.0
2011-07-21 15:35:00,46.09,46.14,46.06,46.11,232900.0,21.0273,21.0501,21.0136,21.0364,232900.0
2011-07-21 15:40:00,46.1,46.11,46.07,46.09,112100.0,21.0318,21.0364,21.0181,21.0273,112100.0
2011-07-21 15:45:00,46.09,46.11,46.01,46.03,128200.0,21.0273,21.0364,20.9908,20.9999,128200.0
2011-07-21 15:50:00,46.03,46.07,46.02,46.04,125400.0,20.9999,21.0181,20.9953,21.0045,125400.0
2011-07-21 15:55:00,46.03,46.05,46.03,46.03,121200.0,20.9999,21.009,20.9999,20.9999,121200.0
2011-07-22 09:30:00,46.24,46.26,46.13,46.23,161200.0,21.0957,21.1048,21.0455,21.0911,161200.0
2011-07-22 09:35:00,46.24,46.3,46.17,46.17,72900.0,21.0957,21.1231,21.0638,21.0638,72900.0
2011-07-22 09:40:00,46.17,46.2,46.1,46.15,57500.0,21.0638,21.0775,21.0318,21.0546,57500.0
2011-07-22 09:45:00,46.16,46.18,46.09,46.17,60700.0,21.0592,21.0683,21.0273,21.0638,60700.0
2011-07-22 09:50:00,46.16,46.17,46.05,46.09,68300.0,21.0592,21.0638,21.009,21.0273,68300.0
2011-07-22 09:55:00,46.09,46.15,46.04,46.1,81700.0,21.0273,21.0546,21.0045,21.0318,81700.0
2011-07-22 10:00:00,46.1,46.11,46.02,46.07,79000.0,21.0318,21.0364,20.9953,21.0181,79000.0
2011-07-22 10:05:00,46.07,46.12,46.04,46.06,96300.0,21.0181,21.041,21.0045,21.0136,96300.0
2011-07-22 10:10:00,46.05,46.09,46.04,46.07,37900.0,21.009,21.0273,21.0045,21.0181,37900.0
2011-07-22 10:15:00,46.06,46.06,45.95,46.01,108400.0,21.0136,21.0136,20.9634,20.9908,108400.0
2011-07-22 10:20:00,46.0,46.06,45.89,45.95,103700.0,20.9862,21.0136,20.936,20.9634,103700.0
2011-07-22 10:25:00,45.95,46.01,45.95,45.98,80700.0,20.9634,20.9908,20.9634,20.9771,80700.0
2011-07-22 10:30:00,45.98,46.03,45.98,46.02,40600.0,20.9771,20.9999,20.9771,20.9953,40600.0
2011-07-22 10:35:00,46.01,46.08,45.97,46.06,44100.0,20.9908,21.0227,20.9725,21.0136,44100.0
2011-07-22 10:40:00,46.07,46.1,46.04,46.05,21100.0,21.0181,21.0318,21.0045,21.009,21100.0
2011-07-22 10:45:00,46.05,46.08,46.02,46.04,32000.0,21.009,21.0227,20.9953,21.0045,32000.0
2011-07-22 10:50:00,46.04,46.05,46.01,46.04,47500.0,21.0045,21.009,20.9908,21.0045,47500.0
2011-07-22 10:55:00,46.05,46.1,46.0,46.09,21200.0,21.009,21.0318,20.9862,21.0273,21200.0
2011-07-22 11:00:00,46.1,46.13,46.05,46.05,73500.0,21.0318,21.0455,21.009,21.009,73500.0
2011-07-22 11:05:00,46.05,46.05,45.99,46.04,53800.0,21.009,21.009,20.9816,21.0045,53800.0
2011-07-22 11:10:00,46.05,46.06,46.02,46.03,195600.0,21.009,21.0136,20.9953,20.9999,195600.0
2011-07-22 11:15:00,46.03,46.07,46.03,46.04,322100.0,20.9999,21.0181,20.9999,21.0045,322100.0
2011-07-22 11:20:00,46.03,46.04,45.97,46.02,81500.0,20.9999,21.0045,20.9725,20.9953,81500.0
2011-07-22 11:25:00,46.01,46.05,45.95,45.97,110400.0,20.9908,21.009,20.9634,20.9725,110400.0
2011-07-22 11:30:00,45.98,46.07,45.97,46.03,176700.0,20.9771,21.0181,20.9725,20.9999,176700.0
2011-07-22 11:35:00,46.02,46.1,45.99,46.07,208900.0,20.9953,21.0318,20.9816,21.0181,208900.0
2011-07-22 11:40:00,46.07,46.09,46.04,46.06,91000.0,21.0181,21.0273,21.0045,21.0136,91000.0
2011-07-22 11:45:00,46.05,46.07,46.01,46.03,123100.0,21.009,21.0181,20.9908,20.9999,123100.0
2011-07-22 11:50:00,46.04,46.06,46.02,46.04,25700.0,21.0045,21.0136,20.9953,21.0045,25700.0
2011-07-22 11:55:00,46.05,46.07,46.03,46.04,105000.0,21.009,21.0181,20.9999,21.0045,105000.0
2011-07-22 12:00:00,46.04,46.07,46.0,46.03,87400.0,21.0045,21.0181,20.9862,20.9999,87400.0
2011-07-22 12:05:00,46.04,46.09,46.04,46.06,37200.0,21.0045,21.0273,21.0045,21.0136,37200.0
2011-07-22 12:10:00,46.05,46.07,46.03,46.06,55100.0,21.009,21.0181,20.9999,21.0136,55100.0
2011-07-22 12:15:00,46.06,46.07,46.0,46.01,34800.0,21.0136,21.0181,20.9862,20.9908,34800.0
2011-07-22 12:20:00,46.01,46.05,46.0,46.03,34500.0,20.9908,21.009,20.9862,20.9999,34500.0
2011-07-22 12:25:00,46.03,46.06,46.0,46.03,25800.0,20.9999,21.0136,20.9862,20.9999,25800.0
2011-07-22 12:30:00,46.02,46.05,46.01,46.04,29800.0,20.9953,21.009,20.9908,21.0045,29800.0
2011-07-22 12:35:00,46.05,46.05,46.01,46.01,21800.0,21.009,21.009,20.9908,20.9908,21800.0
2011-07-22 12:40:00,46.02,46.05,46.01,46.04,29700.0,20.9953,21.009,20.9908,21.0045,29700.0
2011-07-22 12:45:00,46.04,46.06,46.03,46.05,54200.0,21.0045,21.0136,20.9999,21.009,54200.0
2011-07-22 12:50:00,46.05,46.06,46.04,46.06,21000.0,21.009,21.0136,21.0045,21.0136,21000.0
2011-07-22 12:55:00,46.05,46.06,46.03,46.05,51900.0,21.009,21.0136,20.9999,21.009,51900.0
2011-07-22 13:00:00,46.06,46.07,46.01,46.01,61800.0,21.0136,21.0181,20.9908,20.9908,61800.0
2011-07-22 13:05:00,46.02,46.05,46.01,46.04,20300.0,20.9953,21.009,20.9908,21.0045,20300.0
2011-07-22 13:10:00,46.05,46.06,46.02,46.04,47500.0,21.009,21.0136,20.9953,21.0045,47500.0
2011-07-22 13:15:00,46.05,46.06,46.04,46.06,36900.0,21.009,21.0136,21.0045,21.0136,36900.0
2011-07-22 13:20:00,46.07,46.1,46.03,46.1,77700.0,21.0181,21.0318,20.9999,21.0318,77700.0
2011-07-22 13:25:00,46.1,46.1,46.06,46.06,87300.0,21.0318,21.0318,21.0136,21.0136,87300.0
2011-07-22 13:30:00,46.07,46.11,46.05,46.1,138400.0,21.0181,21.0364,21.009,21.0318,138400.0
2011-07-22 13:35:00,46.09,46.11,46.09,46.09,9900.0,21.0273,21.0364,21.0273,21.0273,9900.0
2011-07-22 13:40:00,46.09,46.1,46.07,46.07,46300.0,21.0273,21.0318,21.0181,21.0181,46300.0
2011-07-22 13:45:00,46.07,46.09,46.05,46.08,26900.0,21.0181,21.0273,21.009,21.0227,26900.0
2011-07-22 13:50:00,46.09,46.1,46.07,46.08,20000.0,21.0273,21.0318,21.0181,21.0227,20000.0
2011-07-22 13:55:00,46.08,46.11,46.07,46.11,52500.0,21.0227,21.0364,21.0181,21.0364,52500.0
2011-07-22 14:00:00,46.11,46.11,46.05,46.06,32600.0,21.0364,21.0364,21.009,21.0136,32600.0
2011-07-22 14:05:00,46.05,46.1,46.05,46.07,52200.0,21.009,21.0318,21.009,21.0181,52200.0
2011-07-22 14:10:00,46.07,46.08,46.05,46.06,17100.0,21.0181,21.0227,21.009,21.0136,17100.0
2011-07-22 14:15:00,46.06,46.06,46.05,46.06,11100.0,21.0136,21.0136,21.009,21.0136,11100.0
2011-07-22 14:20:00,46.05,46.08,46.05,46.08,44700.0,21.009,21.0227,21.009,21.0227,44700.0
2011-07-22 14:25:00,46.07,46.08,46.05,46.06,14800.0,21.0181,21.0227,21.009,21.0136,14800.0
2011-07-22 14:30:00,46.06,46.1,46.06,46.09,19200.0,21.0136,21.0318,21.0136,21.0273,19200.0
2011-07-22 14:35:00,46.09,46.12,46.07,46.11,62700.0,21.0273,21.041,21.0181,21.0364,62700.0
2011-07-22 14:40:00,46.1,46.11,46.08,46.09,45100.0,21.0318,21.0364,21.0227,21.0273,45100.0
2011-07-22 14:45:00,46.09,46.12,46.08,46.11,59900.0,21.0273,21.041,21.0227,21.0364,59900.0
2011-07-22 14:50:00,46.12,46.14,46.11,46.13,77300.0,21.041,21.0501,21.0364,21.0455,77300.0
2011-07-22 14:55:00,46.12,46.15,46.11,46.15,48600.0,21.041,21.0546,21.0364,21.0546,48600.0
2011-07-22 15:00:00,46.14,46.15,46.13,46.14,32500.0,21.0501,21.0546,21.0455,21.0501,32500.0
2011-07-22 15:05:00,46.14,46.14,46.13,46.13,15100.0,21.0501,21.0501,21.0455,21.0455,15100.0
2011-07-22 15:10:00,46.13,46.14,46.11,46.11,27000.0,21.0455,21.0501,21.0364,21.0364,27000.0
2011-07-22 15:15:00,46.11,46.13,46.11,46.13,59800.0,21.0364,21.0455,21.0364,21.0455,59800.0
2011-07-22 15:20:00,46.13,46.14,46.12,46.13,59200.0,21.0455,21.0501,21.041,21.0455,59200.0
2011-07-22 15:25:00,46.13,46.13,46.06,46.06,71500.0,21.0455,21.0455,21.0136,21.0136,71500.0
2011-07-22 15:30:00,46.06,46.08,46.05,46.05,70700.0,21.0136,21.0227,21.009,21.009,70700.0
2011-07-22 15:35:00,46.05,46.08,46.05,46.06,64300.0,21.009,21.0227,21.009,21.0136,64300.0
2011-07-22 15:40:00,46.07,46.08,46.06,46.07,47100.0,21.0181,21.0227,21.0136,21.0181,47100.0
2011-07-22 15:45:00,46.07,46.15,46.07,46.14,182800.0,21.0181,21.0546,21.0181,21.0501,182800.0
2011-07-22 15:50:00,46.15,46.18,46.13,46.16,165400.0,21.0546,21.0683,21.0455,21.0592,165400.0
2011-07-22 15:55:00,46.16,46.2,46.16,46.19,237000.0,21.0592,21.0775,21.0592,21.0729,237000.0
2011-07-25 09:30:00,46.24,46.28,46.19,46.26,374800.0,21.0957,21.1139,21.0729,21.1048,374800.0
2011-07-25 09:35:00,46.26,46.3,46.17,46.21,260100.0,21.1048,21.1231,21.0638,21.082,260100.0
2011-07-25 09:40:00,46.22,46.29,46.12,46.22,175300.0,21.0866,21.1185,21.041,21.0866,175300.0
2011-07-25 09:45:00,46.21,46.41,46.17,46.26,192000.0,21.082,21.1733,21.0638,21.1048,192000.0
2011-07-25 09:50:00,46.26,46.33,46.24,46.32,403900.0,21.1048,21.1368,21.0957,21.1322,403900.0
2011-07-25 09:55:00,46.32,46.47,46.31,46.4,436800.0,21.1322,21.2006,21.1276,21.1687,436800.0
2011-07-25 10:00:00,46.41,46.49,46.4,46.47,192800.0,21.1733,21.2098,21.1687,21.2006,192800.0
2011-07-25 10:05:00,46.47,46.5,46.44,46.48,337600.0,21.2006,21.2143,21.1869,21.2052,337600.0
2011-07-25 10:10:00,46.48,46.5,46.37,46.39,101700.0,21.2052,21.2143,21.155,21.1641,101700.0
2011-07-25 10:15:00,46.4,46.47,46.39,46.46,50700.0,21.1687,21.2006,21.1641,21.1961,50700.0
2011-07-25 10:20:00,46.46,46.5,46.45,46.45,110400.0,21.1961,21.2143,21.1915,21.1915,110400.0
2011-07-25 10:25:00,46.46,46.5,46.42,46.44,115200.0,21.1961,21.2143,21.1778,21.1869,115200.0
2011-07-25 10:30:00,46.45,46.5,46.43,46.45,90900.0,21.1915,21.2143,21.1824,21.1915,90900.0
2011-07-25 10:35:00,46.44,46.49,46.4,46.49,89800.0,21.1869,21.2098,21.1687,21.2098,89800.0
2011-07-25 10:40:00,46.48,46.53,46.47,46.47,197400.0,21.2052,21.228,21.2006,21.2006,197400.0
2011-07-25 10:45:00,46.46,46.53,46.44,46.5,88400.0,21.1961,21.228,21.1869,21.2143,88400.0
2011-07-25 10:50:00,46.49,46.52,46.44,46.48,238200.0,21.2098,21.2234,21.1869,21.2052,238200.0
2011-07-25 10:55:00,46.49,46.53,46.48,46.53,114900.0,21.2098,21.228,21.2052,21.228,114900.0
2011-07-25 11:00:00,46.53,46.64,46.5,46.62,148000.0,21.228,21.2782,21.2143,21.2691,148000.0
2011-07-25 11:05:00,46.63,46.65,46.53,46.53,207100.0,21.2736,21.2828,21.228,21.228,207100.0
2011-07-25 11:10:00,46.53,46.58,46.51,46.54,75700.0,21.228,21.2508,21.2189,21.2326,75700.0
2011-07-25 11:15:00,46.54,46.6,46.54,46.59,87500.0,21.2326,21.2599,21.2326,21.2554,87500.0
2011-07-25 11:20:00,46.59,46.68,46.58,46.68,110900.0,21.2554,21.2964,21.2508,21.2964,110900.0
2011-07-25 11:25:00,46.68,46.7,46.64,46.64,121600.0,21.2964,21.3056,21.2782,21.2782,121600.0
2011-07-25 11:30:00,46.65,46.67,46.55,46.56,117300.0,21.2828,21.2919,21.2371,21.2417,117300.0
2011-07-25 11:35:00,46.57,46.61,46.53,46.55,64700.0,21.2463,21.2645,21.228,21.2371,64700.0
2011-07-25 11:40:00,46.55,46.64,46.52,46.63,194200.0,21.2371,21.2782,21.2234,21.2736,194200.0
2011-07-25 11:45:00,46.63,46.64,46.58,46.62,66200.0,21.2736,21.2782,21.2508,21.2691,66200.0
2011-07-25 11:50:00,46.62,46.71,46.6,46.69,119200.0,21.2691,21.3101,21.2599,21.301,119200.0
2011-07-25 11:55:00,46.68,46.74,46.67,46.71,99700.0,21.2964,21.3238,21.2919,21.3101,99700.0
2011-07-25 12:00:00,46.71,46.82,46.68,46.78,270800.0,21.3101,21.3603,21.2964,21.3421,270800.0
2011-07-25 12:05:00,46.78,46.82,46.78,46.8,54500.0,21.3421,21.3603,21.3421,21.3512,54500.0
2011-07-25 12:10:00,46.81,46.83,46.78,46.79,26500.0,21.3557,21.3649,21.3421,21.3466,26500.0
2011-07-25 12:15:00,46.79,46.79,46.74,46.76,82900.0,21.3466,21.3466,21.3238,21.3329,82900.0
2011-07-25 12:20:00,46.76,46.8,46.75,46.8,59800.0,21.3329,21.3512,21.3284,21.3512,59800.0
2011-07-25 12:25:00,46.8,46.81,46.78,46.8,43900.0,21.3512,21.3557,21.3421,21.3512,43900.0
2011-07-25 12:30:00,46.81,46.83,46.79,46.8,70600.0,21.3557,21.3649,21.3466,21.3512,70600.0
2011-07-25 12:35:00,46.8,46.81,46.79,46.8,32900.0,21.3512,21.3557,21.3466,21.3512,32900.0
2011-07-25 12:40:00,46.8,46.84,46.8,46.83,26500.0,21.3512,21.3694,21.3512,21.3649,26500.0
2011-07-25 12:45:00,46.83,46.84,46.8,46.83,32900.0,21.3649,21.3694,21.3512,21.3649,32900.0
2011-07-25 12:50:00,46.83,46.92,46.82,46.9,151000.0,21.3649,21.4059,21.3603,21.3968,151000.0
2011-07-25 12:55:00,46.9,46.93,46.9,46.91,57300.0,21.3968,21.4105,21.3968,21.4014,57300.0
2011-07-25 13:00:00,46.9,46.95,46.9,46.95,37100.0,21.3968,21.4196,21.3968,21.4196,37100.0
2011-07-25 13:05:00,46.94,46.98,46.94,46.94,121800.0,21.4151,21.4333,21.4151,21.4151,121800.0
2011-07-25 13:10:00,46.95,46.96,46.9,46.95,74200.0,21.4196,21.4242,21.3968,21.4196,74200.0
2011-07-25 13:15:00,46.95,46.96,46.9,46.93,48500.0,21.4196,21.4242,21.3968,21.4105,48500.0
2011-07-25 13:20:00,46.94,46.95,46.93,46.95,23300.0,21.4151,21.4196,21.4105,21.4196,23300.0
2011-07-25 13:25:00,46.94,46.97,46.92,46.94,50800.0,21.4151,21.4287,21.4059,21.4151,50800.0
2011-07-25 13:30:00,46.93,46.97,46.93,46.97,61300.0,21.4105,21.4287,21.4105,21.4287,61300.0
2011-07-25 13:35:00,46.97,46.97,46.94,46.96,58100.0,21.4287,21.4287,21.4151,21.4242,58100.0
2011-07-25 13:40:00,46.96,46.98,46.93,46.97,84900.0,21.4242,21.4333,21.4105,21.4287,84900.0
2011-07-25 13:45:00,46.98,46.98,46.94,46.96,71800.0,21.4333,21.4333,21.4151,21.4242,71800.0
2011-07-25 13:50:00,46.96,46.97,46.94,46.96,33700.0,21.4242,21.4287,21.4151,21.4242,33700.0
2011-07-25 13:55:00,46.97,47.0,46.95,46.99,100000.0,21.4287,21.4424,21.4196,21.4379,100000.0
2011-07-25 14:00:00,47.0,47.09,46.99,47.05,300600.0,21.4424,21.4835,21.4379,21.4652,300600.0
2011-07-25 14:05:00,47.05,47.06,46.97,46.98,51500.0,21.4652,21.4698,21.4287,21.4333,51500.0
2011-07-25 14:10:00,46.98,46.99,46.94,46.98,98500.0,21.4333,21.4379,21.4151,21.4333,98500.0
2011-07-25 14:15:00,46.98,47.04,46.97,47.03,83900.0,21.4333,21.4607,21.4287,21.4561,83900.0
2011-07-25 14:20:00,47.03,47.06,47.03,47.05,34500.0,21.4561,21.4698,21.4561,21.4652,34500.0
2011-07-25 14:25:00,47.05,47.09,47.03,47.03,108900.0,21.4652,21.4835,21.4561,21.4561,108900.0
2011-07-25 14:30:00,47.03,47.04,46.95,47.0,131600.0,21.4561,21.4607,21.4196,21.4424,131600.0
2011-07-25 14:35:00,47.0,47.01,46.96,47.0,178100.0,21.4424,21.447,21.4242,21.4424,178100.0
2011-07-25 14:40:00,47.0,47.02,46.96,47.01,109600.0,21.4424,21.4516,21.4242,21.447,109600.0
2011-07-25 14:45:00,47.0,47.03,46.99,47.0,63100.0,21.4424,21.4561,21.4379,21.4424,63100.0
2011-07-25 14:50:00,47.0,47.0,46.9,46.91,100400.0,21.4424,21.4424,21.3968,21.4014,100400.0
2011-07-25 14:55:00,46.9,47.01,46.9,46.98,196300.0,21.3968,21.447,21.3968,21.4333,196300.0
2011-07-25 15:00:00,46.99,47.02,46.99,47.0,182900.0,21.4379,21.4516,21.4379,21.4424,182900.0
2011-07-25 15:05:00,47.0,47.01,46.9,46.93,131900.0,21.4424,21.447,21.3968,21.4105,131900.0
2011-07-25 15:10:00,46.94,47.01,46.94,47.0,166000.0,21.4151,21.447,21.4151,21.4424,166000.0
2011-07-25 15:15:00,47.0,47.04,46.94,47.0,241800.0,21.4424,21.4607,21.4151,21.4424,241800.0
2011-07-25 15:20:00,47.0,47.02,46.98,47.01,196700.0,21.4424,21.4516,21.4333,21.447,196700.0
2011-07-25 15:25:00,47.01,47.02,46.94,46.95,216700.0,21.447,21.4516,21.4151,21.4196,216700.0
2011-07-25 15:30:00,46.95,46.95,46.85,46.87,205800.0,21.4196,21.4196,21.374,21.3831,205800.0
2011-07-25 15:35:00,46.88,46.88,46.8,46.81,158900.0,21.3877,21.3877,21.3512,21.3557,158900.0
2011-07-25 15:40:00,46.82,46.83,46.8,46.81,85600.0,21.3603,21.3649,21.3512,21.3557,85600.0
2011-07-25 15:45:00,46.8,46.86,46.74,46.82,260900.0,21.3512,21.3786,21.3238,21.3603,260900.0
2011-07-25 15:50:00,46.82,46.85,46.75,46.83,165300.0,21.3603,21.374,21.3284,21.3649,165300.0
2011-07-25 15:55:00,46.83,46.83,46.75,46.78,378400.0,21.3649,21.3649,21.3284,21.3421,378400.0
2011-07-26 09:30:00,45.89,46.03,45.86,45.92,513400.0,20.936,20.9999,20.9223,20.9497,513400.0
2011-07-26 09:35:00,45.92,45.99,45.88,45.88,360000.0,20.9497,20.9816,20.9315,20.9315,360000.0
2011-07-26 09:40:00,45.88,45.89,45.62,45.62,443200.0,20.9315,20.936,20.8128,20.8128,443200.0
2011-07-26 09:45:00,45.62,45.7,45.59,45.68,333300.0,20.8128,20.8493,20.7992,20.8402,333300.0
2011-07-26 09:50:00,45.69,45.7,45.62,45.63,232300.0,20.8448,20.8493,20.8128,20.8174,232300.0
2011-07-26 09:55:00,45.63,45.67,45.56,45.63,234000.0,20.8174,20.8357,20.7855,20.8174,234000.0
2011-07-26 10:00:00,45.63,45.7,45.61,45.68,224000.0,20.8174,20.8493,20.8083,20.8402,224000.0
2011-07-26 10:05:00,45.69,45.7,45.59,45.61,185400.0,20.8448,20.8493,20.7992,20.8083,185400.0
2011-07-26 10:10:00,45.6,45.7,45.58,45.65,252700.0,20.8037,20.8493,20.7946,20.8265,252700.0
2011-07-26 10:15:00,45.66,45.7,45.53,45.53,247900.0,20.8311,20.8493,20.7718,20.7718,247900.0
2011-07-26 10:20:00,45.53,45.56,45.48,45.55,177500.0,20.7718,20.7855,20.749,20.7809,177500.0
2011-07-26 10:25:00,45.56,45.59,45.5,45.58,118500.0,20.7855,20.7992,20.7581,20.7946,118500.0
2011-07-26 10:30:00,45.58,45.6,45.54,45.59,184300.0,20.7946,20.8037,20.7763,20.7992,184300.0
2011-07-26 10:35:00,45.59,45.69,45.58,45.66,138300.0,20.7992,20.8448,20.7946,20.8311,138300.0
2011-07-26 10:40:00,45.66,45.69,45.61,45.66,121000.0,20.8311,20.8448,20.8083,20.8311,121000.0
2011-07-26 10:45:00,45.66,45.69,45.66,45.68,88100.0,20.8311,20.8448,20.8311,20.8402,88100.0
2011-07-26 10:50:00,45.68,45.69,45.59,45.59,97600.0,20.8402,20.8448,20.7992,20.7992,97600.0
2011-07-26 10:55:00,45.6,45.61,45.5,45.54,105200.0,20.8037,20.8083,20.7581,20.7763,105200.0
2011-07-26 11:00:00,45.54,45.58,45.53,45.55,98700.0,20.7763,20.7946,20.7718,20.7809,98700.0
2011-07-26 11:05:00,45.55,45.62,45.55,45.61,110700.0,20.7809,20.8128,20.7809,20.8083,110700.0
2011-07-26 11:10:00,45.62,45.66,45.57,45.57,114000.0,20.8128,20.8311,20.79,20.79,114000.0
2011-07-26 11:15:00,45.58,45.59,45.5,45.5,96800.0,20.7946,20.7992,20.7581,20.7581,96800.0
2011-07-26 11:20:00,45.5,45.55,45.46,45.53,155600.0,20.7581,20.7809,20.7398,20.7718,155600.0
2011-07-26 11:25:00,45.53,45.59,45.51,45.55,145800.0,20.7718,20.7992,20.7627,20.7809,145800.0
2011-07-26 11:30:00,45.56,45.68,45.55,45.63,185100.0,20.7855,20.8402,20.7809,20.8174,185100.0
2011-07-26 11:35:00,45.64,45.66,45.63,45.65,106500.0,20.822,20.8311,20.8174,20.8265,106500.0
2011-07-26 11:40:00,45.65,45.74,45.65,45.74,137600.0,20.8265,20.8676,20.8265,20.8676,137600.0
2011-07-26 11:45:00,45.74,45.85,45.74,45.83,174300.0,20.8676,20.9178,20.8676,20.9086,174300.0
2011-07-26 11:50:00,45.82,45.92,45.82,45.9,108700.0,20.9041,20.9497,20.9041,20.9406,108700.0
2011-07-26 11:55:00,45.91,45.93,45.87,45.92,119500.0,20.9451,20.9543,20.9269,20.9497,119500.0
2011-07-26 12:00:00,45.91,45.95,45.91,45.95,73900.0,20.9451,20.9634,20.9451,20.9634,73900.0
2011-07-26 12:05:00,45.95,46.11,45.95,46.0,261700.0,20.9634,21.0364,20.9634,20.9862,261700.0
2011-07-26 12:10:00,46.0,46.09,45.99,46.08,110600.0,20.9862,21.0273,20.9816,21.0227,110600.0
2011-07-26 12:15:00,46.08,46.16,46.06,46.15,128000.0,21.0227,21.0592,21.0136,21.0546,128000.0
2011-07-26 12:20:00,46.15,46.19,46.13,46.16,106300.0,21.0546,21.0729,21.0455,21.0592,106300.0
2011-07-26 12:25:00,46.16,46.25,46.16,46.24,173500.0,21.0592,21.1003,21.0592,21.0957,173500.0
2011-07-26 12:30:00,46.24,46.26,46.2,46.23,99300.0,21.0957,21.1048,21.0775,21.0911,99300.0
2011-07-26 12:35:00,46.24,46.31,46.23,46.31,149100.0,21.0957,21.1276,21.0911,21.1276,149100.0
2011-07-26 12:40:00,46.31,46.31,46.29,46.29,103800.0,21.1276,21.1276,21.1185,21.1185,103800.0
2011-07-26 12:45:00,46.29,46.33,46.26,46.27,239700.0,21.1185,21.1368,21.1048,21.1094,239700.0
2011-07-26 12:50:00,46.28,46.3,46.2,46.21,71300.0,21.1139,21.1231,21.0775,21.082,71300.0
2011-07-26 12:55:00,46.21,46.21,46.14,46.21,99000.0,21.082,21.082,21.0501,21.082,99000.0
2011-07-26 13:00:00,46.21,46.28,46.2,46.25,65300.0,21.082,21.1139,21.0775,21.1003,65300.0
2011-07-26 13:05:00,46.25,46.28,46.24,46.25,42700.0,21.1003,21.1139,21.0957,21.1003,42700.0
2011-07-26 13:10:00,46.24,46.28,46.22,46.25,78300.0,21.0957,21.1139,21.0866,21.1003,78300.0
2011-07-26 13:15:00,46.24,46.28,46.24,46.28,64100.0,21.0957,21.1139,21.0957,21.1139,64100.0
2011-07-26 13:20:00,46.27,46.28,46.25,46.25,66000.0,21.1094,21.1139,21.1003,21.1003,66000.0
2011-07-26 13:25:00,46.26,46.31,46.25,46.31,79200.0,21.1048,21.1276,21.1003,21.1276,79200.0
2011-07-26 13:30:00,46.3,46.35,46.29,46.31,67000.0,21.1231,21.1459,21.1185,21.1276,67000.0
2011-07-26 13:35:00,46.31,46.34,46.26,46.29,120600.0,21.1276,21.1413,21.1048,21.1185,120600.0
2011-07-26 13:40:00,46.28,46.35,46.28,46.35,65200.0,21.1139,21.1459,21.1139,21.1459,65200.0
2011-07-26 13:45:00,46.36,46.41,46.35,46.39,142400.0,21.1504,21.1733,21.1459,21.1641,142400.0
2011-07-26 13:50:00,46.39,46.47,46.38,46.45,71700.0,21.1641,21.2006,21.1596,21.1915,71700.0
2011-07-26 13:55:00,46.46,46.47,46.45,46.47,96100.0,21.1961,21.2006,21.1915,21.2006,96100.0
2011-07-26 14:00:00,46.47,46.52,46.45,46.48,225700.0,21.2006,21.2234,21.1915,21.2052,225700.0
2011-07-26 14:05:00,46.48,46.6,46.47,46.48,167800.0,21.2052,21.2599,21.2006,21.2052,167800.0
2011-07-26 14:10:00,46.48,46.62,46.48,46.56,121900.0,21.2052,21.2691,21.2052,21.2417,121900.0
2011-07-26 14:15:00,46.56,46.63,46.53,46.57,110200.0,21.2417,21.2736,21.228,21.2463,110200.0
2011-07-26 14:20:00,46.56,46.62,46.56,46.59,207100.0,21.2417,21.2691,21.2417,21.2554,207100.0
2011-07-26 14:25:00,46.58,46.62,46.53,46.54,133000.0,21.2508,21.2691,21.228,21.2326,133000.0
2011-07-26 14:30:00,46.54,46.59,46.48,46.59,84800.0,21.2326,21.2554,21.2052,21.2554,84800.0
2011-07-26 14:35:00,46.58,46.6,46.45,46.47,115700.0,21.2508,21.2599,21.1915,21.2006,115700.0
2011-07-26 14:40:00,46.47,46.48,46.38,46.42,92600.0,21.2006,21.2052,21.1596,21.1778,92600.0
2011-07-26 14:45:00,46.42,46.44,46.38,46.44,89600.0,21.1778,21.1869,21.1596,21.1869,89600.0
2011-07-26 14:50:00,46.44,46.48,46.39,46.39,80900.0,21.1869,21.2052,21.1641,21.1641,80900.0
2011-07-26 14:55:00,46.39,46.4,46.33,46.33,75700.0,21.1641,21.1687,21.1368,21.1368,75700.0
2011-07-26 15:00:00,46.33,46.41,46.32,46.41,73600.0,21.1368,21.1733,21.1322,21.1733,73600.0
2011-07-26 15:05:00,46.41,46.43,46.32,46.35,72100.0,21.1733,21.1824,21.1322,21.1459,72100.0
2011-07-26 15:10:00,46.36,46.41,46.35,46.39,54800.0,21.1504,21.1733,21.1459,21.1641,54800.0
2011-07-26 15:15:00,46.39,46.4,46.31,46.32,118400.0,21.1641,21.1687,21.1276,21.1322,118400.0
2011-07-26 15:20:00,46.32,46.33,46.21,46.26,181800.0,21.1322,21.1368,21.082,21.1048,181800.0
2011-07-26 15:25:00,46.26,46.36,46.26,46.34,104000.0,21.1048,21.1504,21.1048,21.1413,104000.0
2011-07-26 15:30:00,46.34,46.36,46.29,46.3,230000.0,21.1413,21.1504,21.1185,21.1231,230000.0
2011-07-26 15:35:00,46.31,46.38,46.3,46.32,180500.0,21.1276,21.1596,21.1231,21.1322,180500.0
2011-07-26 15:40:00,46.32,46.36,46.28,46.33,186100.0,21.1322,21.1504,21.1139,21.1368,186100.0
2011-07-26 15:45:00,46.33,46.33,46.23,46.23,326000.0,21.1368,21.1368,21.0911,21.0911,326000.0
2011-07-26 15:50:00,46.23,46.24,46.14,46.16,320900.0,21.0911,21.0957,21.0501,21.0592,320900.0
2011-07-26 15:55:00,46.17,46.23,46.15,46.17,562200.0,21.0638,21.0911,21.0546,21.0638,562200.0
2011-07-27 09:30:00,45.59,45.61,45.49,45.5,335400.0,20.7992,20.8083,20.7535,20.7581,335400.0
2011-07-27 09:35:00,45.51,45.56,45.46,45.49,209700.0,20.7627,20.7855,20.7398,20.7535,209700.0
2011-07-27 09:40:00,45.49,45.55,45.38,45.5,362100.0,20.7535,20.7809,20.7033,20.7581,362100.0
2011-07-27 09:45:00,45.49,45.58,45.45,45.53,249300.0,20.7535,20.7946,20.7353,20.7718,249300.0
2011-07-27 09:50:00,45.52,45.55,45.41,45.47,289200.0,20.7672,20.7809,20.717,20.7444,289200.0
2011-07-27 09:55:00,45.47,45.55,45.39,45.46,337500.0,20.7444,20.7809,20.7079,20.7398,337500.0
2011-07-27 10:00:00,45.46,45.56,45.45,45.46,232300.0,20.7398,20.7855,20.7353,20.7398,232300.0
2011-07-27 10:05:00,45.47,45.49,45.26,45.27,398600.0,20.7444,20.7535,20.6486,20.6532,398600.0
2011-07-27 10:10:00,45.28,45.34,45.26,45.32,272400.0,20.6577,20.6851,20.6486,20.676,272400.0
2011-07-27 10:15:00,45.32,45.37,45.26,45.34,327100.0,20.676,20.6988,20.6486,20.6851,327100.0
2011-07-27 10:20:00,45.35,45.38,45.25,45.25,196400.0,20.6897,20.7033,20.644,20.644,196400.0
2011-07-27 10:25:00,45.25,45.31,45.2,45.3,381700.0,20.644,20.6714,20.6212,20.6669,381700.0
2011-07-27 10:30:00,45.29,45.35,45.2,45.34,274500.0,20.6623,20.6897,20.6212,20.6851,274500.0
2011-07-27 10:35:00,45.34,45.36,45.24,45.29,235100.0,20.6851,20.6942,20.6395,20.6623,235100.0
2011-07-27 10:40:00,45.29,45.31,45.2,45.23,120200.0,20.6623,20.6714,20.6212,20.6349,120200.0
2011-07-27 10:45:00,45.22,45.33,45.18,45.32,382900.0,20.6304,20.6805,20.6121,20.676,382900.0
2011-07-27 10:50:00,45.32,45.5,45.28,45.44,217400.0,20.676,20.7581,20.6577,20.7307,217400.0
2011-07-27 10:55:00,45.44,45.44,45.37,45.42,109700.0,20.7307,20.7307,20.6988,20.7216,109700.0
2011-07-27 11:00:00,45.41,45.41,45.34,45.37,89000.0,20.717,20.717,20.6851,20.6988,89000.0
2011-07-27 11:05:00,45.38,45.41,45.35,45.36,102300.0,20.7033,20.717,20.6897,20.6942,102300.0
2011-07-27 11:10:00,45.36,45.38,45.31,45.34,125400.0,20.6942,20.7033,20.6714,20.6851,125400.0
2011-07-27 11:15:00,45.35,45.4,45.32,45.33,196800.0,20.6897,20.7125,20.676,20.6805,196800.0
2011-07-27 11:20:00,45.32,45.38,45.3,45.3,90800.0,20.676,20.7033,20.6669,20.6669,90800.0
2011-07-27 11:25:00,45.3,45.36,45.24,45.36,226500.0,20.6669,20.6942,20.6395,20.6942,226500.0
2011-07-27 11:30:00,45.36,45.4,45.3,45.3,215400.0,20.6942,20.7125,20.6669,20.6669,215400.0
2011-07-27 11:35:00,45.3,45.38,45.26,45.33,181200.0,20.6669,20.7033,20.6486,20.6805,181200.0
2011-07-27 11:40:00,45.33,45.37,45.26,45.28,71100.0,20.6805,20.6988,20.6486,20.6577,71100.0
2011-07-27 11:45:00,45.28,45.3,45.23,45.3,62200.0,20.6577,20.6669,20.6349,20.6669,62200.0
2011-07-27 11:50:00,45.29,45.3,45.2,45.23,147500.0,20.6623,20.6669,20.6212,20.6349,147500.0
2011-07-27 11:55:00,45.22,45.24,45.19,45.23,74100.0,20.6304,20.6395,20.6167,20.6349,74100.0
2011-07-27 12:00:00,45.23,45.25,45.2,45.22,49900.0,20.6349,20.644,20.6212,20.6304,49900.0
2011-07-27 12:05:00,45.22,45.23,45.18,45.19,49400.0,20.6304,20.6349,20.6121,20.6167,49400.0
2011-07-27 12:10:00,45.2,45.25,45.2,45.23,54700.0,20.6212,20.644,20.6212,20.6349,54700.0
2011-07-27 12:15:00,45.23,45.23,45.17,45.17,47200.0,20.6349,20.6349,20.6075,20.6075,47200.0
2011-07-27 12:20:00,45.17,45.2,45.13,45.16,302100.0,20.6075,20.6212,20.5893,20.603,302100.0
2011-07-27 12:25:00,45.16,45.2,45.15,45.2,37000.0,20.603,20.6212,20.5984,20.6212,37000.0
2011-07-27 12:30:00,45.19,45.22,45.15,45.18,125100.0,20.6167,20.6304,20.5984,20.6121,125100.0
2011-07-27 12:35:00,45.18,45.19,45.15,45.19,20400.0,20.6121,20.6167,20.5984,20.6167,20400.0
2011-07-27 12:40:00,45.18,45.24,45.18,45.23,26300.0,20.6121,20.6395,20.6121,20.6349,26300.0
2011-07-27 12:45:00,45.23,45.25,45.21,45.23,50900.0,20.6349,20.644,20.6258,20.6349,50900.0
2011-07-27 12:50:00,45.24,45.26,45.23,45.23,58400.0,20.6395,20.6486,20.6349,20.6349,58400.0
2011-07-27 12:55:00,45.23,45.24,45.17,45.17,79200.0,20.6349,20.6395,20.6075,20.6075,79200.0
2011-07-27 13:00:00,45.17,45.22,45.14,45.2,127600.0,20.6075,20.6304,20.5939,20.6212,127600.0
2011-07-27 13:05:00,45.21,45.23,45.16,45.23,79600.0,20.6258,20.6349,20.603,20.6349,79600.0
2011-07-27 13:10:00,45.22,45.27,45.18,45.18,157600.0,20.6304,20.6532,20.6121,20.6121,157600.0
2011-07-27 13:15:00,45.18,45.18,45.15,45.18,58300.0,20.6121,20.6121,20.5984,20.6121,58300.0
2011-07-27 13:20:00,45.19,45.19,45.13,45.13,31700.0,20.6167,20.6167,20.5893,20.5893,31700.0
2011-07-27 13:25:00,45.14,45.2,45.14,45.16,54400.0,20.5939,20.6212,20.5939,20.603,54400.0
2011-07-27 13:30:00,45.16,45.17,45.15,45.17,18000.0,20.603,20.6075,20.5984,20.6075,18000.0
2011-07-27 13:35:00,45.16,45.16,45.11,45.15,44400.0,20.603,20.603,20.5802,20.5984,44400.0
2011-07-27 13:40:00,45.15,45.2,45.15,45.19,79600.0,20.5984,20.6212,20.5984,20.6167,79600.0
2011-07-27 13:45:00,45.2,45.22,45.17,45.17,42700.0,20.6212,20.6304,20.6075,20.6075,42700.0
2011-07-27 13:50:00,45.18,45.18,45.16,45.17,22800.0,20.6121,20.6121,20.603,20.6075,22800.0
2011-07-27 13:55:00,45.17,45.18,45.16,45.16,25500.0,20.6075,20.6121,20.603,20.603,25500.0
2011-07-27 14:00:00,45.16,45.16,45.1,45.14,75300.0,20.603,20.603,20.5756,20.5939,75300.0
2011-07-27 14:05:00,45.13,45.14,45.08,45.13,65400.0,20.5893,20.5939,20.5665,20.5893,65400.0
2011-07-27 14:10:00,45.13,45.2,45.11,45.16,174900.0,20.5893,20.6212,20.5802,20.603,174900.0
2011-07-27 14:15:00,45.16,45.16,45.1,45.11,55600.0,20.603,20.603,20.5756,20.5802,55600.0
2011-07-27 14:20:00,45.11,45.12,45.08,45.09,149700.0,20.5802,20.5847,20.5665,20.571,149700.0
2011-07-27 14:25:00,45.09,45.1,45.02,45.02,85300.0,20.571,20.5756,20.5391,20.5391,85300.0
2011-07-27 14:30:00,45.02,45.05,45.0,45.03,96100.0,20.5391,20.5528,20.53,20.5437,96100.0
2011-07-27 14:35:00,45.04,45.04,44.9,44.97,188800.0,20.5482,20.5482,20.4844,20.5163,188800.0
2011-07-27 14:40:00,44.96,44.96,44.86,44.86,142100.0,20.5117,20.5117,20.4661,20.4661,142100.0
2011-07-27 14:45:00,44.87,44.92,44.86,44.89,95900.0,20.4707,20.4935,20.4661,20.4798,95900.0
2011-07-27 14:50:00,44.89,44.93,44.85,44.87,68900.0,20.4798,20.498,20.4616,20.4707,68900.0
2011-07-27 14:55:00,44.86,44.87,44.81,44.85,108700.0,20.4661,20.4707,20.4433,20.4616,108700.0
2011-07-27 15:00:00,44.86,44.96,44.86,44.9,72100.0,20.4661,20.5117,20.4661,20.4844,72100.0
2011-07-27 15:05:00,44.9,44.91,44.83,44.86,49000.0,20.4844,20.4889,20.4524,20.4661,49000.0
2011-07-27 15:10:00,44.85,44.87,44.8,44.82,104900.0,20.4616,20.4707,20.4387,20.4479,104900.0
2011-07-27 15:15:00,44.82,44.85,44.8,44.81,97700.0,20.4479,20.4616,20.4387,20.4433,97700.0
2011-07-27 15:20:00,44.82,44.82,44.72,44.8,139900.0,20.4479,20.4479,20.4022,20.4387,139900.0
2011-07-27 15:25:00,44.8,44.9,44.79,44.9,173200.0,20.4387,20.4844,20.4342,20.4844,173200.0
2011-07-27 15:30:00,44.9,45.02,44.9,45.02,171700.0,20.4844,20.5391,20.4844,20.5391,171700.0
2011-07-27 15:35:00,45.02,45.12,45.01,45.11,282400.0,20.5391,20.5847,20.5345,20.5802,282400.0
2011-07-27 15:40:00,45.1,45.11,45.04,45.04,233700.0,20.5756,20.5802,20.5482,20.5482,233700.0
2011-07-27 15:45:00,45.04,45.09,44.93,44.93,311400.0,20.5482,20.571,20.498,20.498,311400.0
2011-07-27 15:50:00,44.94,44.95,44.9,44.92,343500.0,20.5026,20.5072,20.4844,20.4935,343500.0
2011-07-27 15:55:00,44.93,45.0,44.92,44.94,386600.0,20.498,20.53,20.4935,20.5026,386600.0
2011-07-28 09:30:00,44.64,44.7,44.61,44.67,184400.0,20.3657,20.3931,20.3521,20.3794,184400.0
2011-07-28 09:35:00,44.66,44.77,44.64,44.66,130100.0,20.3749,20.4251,20.3657,20.3749,130100.0
2011-07-28 09:40:00,44.66,44.68,44.59,44.67,247600.0,20.3749,20.384,20.3429,20.3794,247600.0
2011-07-28 09:45:00,44.68,44.71,44.62,44.62,169200.0,20.384,20.3977,20.3566,20.3566,169200.0
2011-07-28 09:50:00,44.61,44.76,44.61,44.71,142300.0,20.3521,20.4205,20.3521,20.3977,142300.0
2011-07-28 09:55:00,44.71,44.72,44.55,44.6,211300.0,20.3977,20.4022,20.3247,20.3475,211300.0
2011-07-28 10:00:00,44.6,44.66,44.52,44.62,135300.0,20.3475,20.3749,20.311,20.3566,135300.0
2011-07-28 10:05:00,44.6,44.79,44.6,44.73,170500.0,20.3475,20.4342,20.3475,20.4068,170500.0
2011-07-28 10:10:00,44.74,44.85,44.73,44.81,201900.0,20.4114,20.4616,20.4068,20.4433,201900.0
2011-07-28 10:15:00,44.81,44.94,44.81,44.92,218200.0,20.4433,20.5026,20.4433,20.4935,218200.0
2011-07-28 10:20:00,44.93,45.04,44.93,45.0,337200.0,20.498,20.5482,20.498,20.53,337200.0
2011-07-28 10:25:00,44.99,45.05,44.97,44.98,172200.0,20.5254,20.5528,20.5163,20.5209,172200.0
2011-07-28 10:30:00,44.98,45.02,44.96,44.97,108200.0,20.5209,20.5391,20.5117,20.5163,108200.0
2011-07-28 10:35:00,44.97,44.98,44.88,44.91,52000.0,20.5163,20.5209,20.4752,20.4889,52000.0
2011-07-28 10:40:00,44.92,45.0,44.9,44.95,45800.0,20.4935,20.53,20.4844,20.5072,45800.0
2011-07-28 10:45:00,44.96,44.98,44.88,44.95,59600.0,20.5117,20.5209,20.4752,20.5072,59600.0
2011-07-28 10:50:00,44.95,44.98,44.9,44.95,47000.0,20.5072,20.5209,20.4844,20.5072,47000.0
2011-07-28 10:55:00,44.95,44.96,44.9,44.95,39900.0,20.5072,20.5117,20.4844,20.5072,39900.0
2011-07-28 11:00:00,44.94,45.02,44.91,45.02,69900.0,20.5026,20.5391,20.4889,20.5391,69900.0
2011-07-28 11:05:00,45.0,45.08,44.96,45.03,52200.0,20.53,20.5665,20.5117,20.5437,52200.0
2011-07-28 11:10:00,45.02,45.05,44.99,45.05,140200.0,20.5391,20.5528,20.5254,20.5528,140200.0
2011-07-28 11:15:00,45.04,45.09,45.02,45.07,141800.0,20.5482,20.571,20.5391,20.5619,141800.0
2011-07-28 11:20:00,45.07,45.18,45.05,45.1,109200.0,20.5619,20.6121,20.5528,20.5756,109200.0
2011-07-28 11:25:00,45.1,45.2,45.08,45.08,58600.0,20.5756,20.6212,20.5665,20.5665,58600.0
2011-07-28 11:30:00,45.08,45.14,45.07,45.14,76300.0,20.5665,20.5939,20.5619,20.5939,76300.0
2011-07-28 11:35:00,45.13,45.16,45.09,45.16,270400.0,20.5893,20.603,20.571,20.603,270400.0
2011-07-28 11:40:00,45.16,45.16,45.13,45.14,29300.0,20.603,20.603,20.5893,20.5939,29300.0
2011-07-28 11:45:00,45.13,45.14,45.08,45.1,73100.0,20.5893,20.5939,20.5665,20.5756,73100.0
2011-07-28 11:50:00,45.1,45.15,45.06,45.12,25600.0,20.5756,20.5984,20.5574,20.5847,25600.0
2011-07-28 11:55:00,45.12,45.17,45.09,45.16,61800.0,20.5847,20.6075,20.571,20.603,61800.0
2011-07-28 12:00:00,45.16,45.16,45.13,45.14,31200.0,20.603,20.603,20.5893,20.5939,31200.0
2011-07-28 12:05:00,45.13,45.14,45.09,45.11,34500.0,20.5893,20.5939,20.571,20.5802,34500.0
2011-07-28 12:10:00,45.1,45.12,45.05,45.06,38000.0,20.5756,20.5847,20.5528,20.5574,38000.0
2011-07-28 12:15:00,45.05,45.05,45.0,45.0,40800.0,20.5528,20.5528,20.53,20.53,40800.0
2011-07-28 12:20:00,45.0,45.04,44.97,45.04,59400.0,20.53,20.5482,20.5163,20.5482,59400.0
2011-07-28 12:25:00,45.03,45.05,45.01,45.03,16800.0,20.5437,20.5528,20.5345,20.5437,16800.0
2011-07-28 12:30:00,45.03,45.09,45.01,45.09,34200.0,20.5437,20.571,20.5345,20.571,34200.0
2011-07-28 12:35:00,45.08,45.1,45.03,45.07,46800.0,20.5665,20.5756,20.5437,20.5619,46800.0
2011-07-28 12:40:00,45.07,45.1,45.06,45.07,57100.0,20.5619,20.5756,20.5574,20.5619,57100.0
2011-07-28 12:45:00,45.07,45.07,45.02,45.06,25500.0,20.5619,20.5619,20.5391,20.5574,25500.0
2011-07-28 12:50:00,45.06,45.13,45.04,45.13,67400.0,20.5574,20.5893,20.5482,20.5893,67400.0
2011-07-28 12:55:00,45.14,45.18,45.14,45.17,54100.0,20.5939,20.6121,20.5939,20.6075,54100.0
2011-07-28 13:00:00,45.17,45.22,45.13,45.22,61800.0,20.6075,20.6304,20.5893,20.6304,61800.0
2011-07-28 13:05:00,45.22,45.24,45.19,45.23,59300.0,20.6304,20.6395,20.6167,20.6349,59300.0
2011-07-28 13:10:00,45.22,45.27,45.2,45.24,47200.0,20.6304,20.6532,20.6212,20.6395,47200.0
2011-07-28 13:15:00,45.24,45.28,45.24,45.26,39500.0,20.6395,20.6577,20.6395,20.6486,39500.0
2011-07-28 13:20:00,45.27,45.27,45.17,45.18,54800.0,20.6532,20.6532,20.6075,20.6121,54800.0
2011-07-28 13:25:00,45.18,45.28,45.18,45.26,39800.0,20.6121,20.6577,20.6121,20.6486,39800.0
2011-07-28 13:30:00,45.26,45.27,45.24,45.26,31500.0,20.6486,20.6532,20.6395,20.6486,31500.0
2011-07-28 13:35:00,45.26,45.31,45.25,45.31,66200.0,20.6486,20.6714,20.644,20.6714,66200.0
2011-07-28 13:40:00,45.31,45.34,45.28,45.3,73200.0,20.6714,20.6851,20.6577,20.6669,73200.0
2011-07-28 13:45:00,45.3,45.31,45.25,45.31,44900.0,20.6669,20.6714,20.644,20.6714,44900.0
2011-07-28 13:50:00,45.31,45.34,45.23,45.23,55400.0,20.6714,20.6851,20.6349,20.6349,55400.0
2011-07-28 13:55:00,45.23,45.26,45.21,45.23,23800.0,20.6349,20.6486,20.6258,20.6349,23800.0
2011-07-28 14:00:00,45.23,45.28,45.22,45.25,49500.0,20.6349,20.6577,20.6304,20.644,49500.0
2011-07-28 14:05:00,45.25,45.3,45.24,45.24,61300.0,20.644,20.6669,20.6395,20.6395,61300.0
2011-07-28 14:10:00,45.25,45.25,45.2,45.23,65900.0,20.644,20.644,20.6212,20.6349,65900.0
2011-07-28 14:15:00,45.22,45.3,45.22,45.26,64700.0,20.6304,20.6669,20.6304,20.6486,64700.0
2011-07-28 14:20:00,45.27,45.31,45.26,45.31,114900.0,20.6532,20.6714,20.6486,20.6714,114900.0
2011-07-28 14:25:00,45.31,45.34,45.26,45.33,82300.0,20.6714,20.6851,20.6486,20.6805,82300.0
2011-07-28 14:30:00,45.32,45.33,45.27,45.31,94400.0,20.676,20.6805,20.6532,20.6714,94400.0
2011-07-28 14:35:00,45.32,45.33,45.29,45.3,64600.0,20.676,20.6805,20.6623,20.6669,64600.0
2011-07-28 14:40:00,45.3,45.37,45.3,45.36,62100.0,20.6669,20.6988,20.6669,20.6942,62100.0
2011-07-28 14:45:00,45.35,45.37,45.24,45.29,90200.0,20.6897,20.6988,20.6395,20.6623,90200.0
2011-07-28 14:50:00,45.29,45.37,45.28,45.37,91400.0,20.6623,20.6988,20.6577,20.6988,91400.0
2011-07-28 14:55:00,45.37,45.38,45.34,45.37,91500.0,20.6988,20.7033,20.6851,20.6988,91500.0
2011-07-28 15:00:00,45.36,45.36,45.27,45.27,77500.0,20.6942,20.6942,20.6532,20.6532,77500.0
2011-07-28 15:05:00,45.27,45.31,45.23,45.23,91900.0,20.6532,20.6714,20.6349,20.6349,91900.0
2011-07-28 15:10:00,45.23,45.26,45.21,45.21,86800.0,20.6349,20.6486,20.6258,20.6258,86800.0
2011-07-28 15:15:00,45.21,45.21,45.11,45.18,149400.0,20.6258,20.6258,20.5802,20.6121,149400.0
2011-07-28 15:20:00,45.18,45.21,45.15,45.2,139800.0,20.6121,20.6258,20.5984,20.6212,139800.0
2011-07-28 15:25:00,45.2,45.21,45.07,45.1,149100.0,20.6212,20.6258,20.5619,20.5756,149100.0
2011-07-28 15:30:00,45.1,45.17,45.09,45.09,135500.0,20.5756,20.6075,20.571,20.571,135500.0
2011-07-28 15:35:00,45.09,45.14,45.06,45.12,162900.0,20.571,20.5939,20.5574,20.5847,162900.0
2011-07-28 15:40:00,45.11,45.11,45.01,45.05,213400.0,20.5802,20.5802,20.5345,20.5528,213400.0
2011-07-28 15:45:00,45.06,45.09,45.03,45.08,371800.0,20.5574,20.571,20.5437,20.5665,371800.0
2011-07-28 15:50:00,45.08,45.09,45.04,45.06,251000.0,20.5665,20.571,20.5482,20.5574,251000.0
2011-07-28 15:55:00,45.07,45.08,45.02,45.04,265200.0,20.5619,20.5665,20.5391,20.5482,265200.0
2011-07-29 09:30:00,44.7,44.84,44.64,44.81,279700.0,20.3931,20.457,20.3657,20.4433,279700.0
2011-07-29 09:35:00,44.81,44.91,44.79,44.89,300600.0,20.4433,20.4889,20.4342,20.4798,300600.0
2011-07-29 09:40:00,44.89,44.91,44.72,44.74,138500.0,20.4798,20.4889,20.4022,20.4114,138500.0
2011-07-29 09:45:00,44.75,44.93,44.67,44.92,234400.0,20.4159,20.498,20.3794,20.4935,234400.0
2011-07-29 09:50:00,44.92,44.99,44.8,44.9,127400.0,20.4935,20.5254,20.4387,20.4844,127400.0
2011-07-29 09:55:00,44.89,45.09,44.89,45.0,208600.0,20.4798,20.571,20.4798,20.53,208600.0
2011-07-29 10:00:00,44.99,44.99,44.89,44.98,79900.0,20.5254,20.5254,20.4798,20.5209,79900.0
2011-07-29 10:05:00,44.98,45.09,44.97,45.07,176100.0,20.5209,20.571,20.5163,20.5619,176100.0
2011-07-29 10:10:00,45.07,45.13,45.07,45.1,313500.0,20.5619,20.5893,20.5619,20.5756,313500.0
2011-07-29 10:15:00,45.09,45.16,44.97,45.04,224200.0,20.571,20.603,20.5163,20.5482,224200.0
2011-07-29 10:20:00,45.06,45.2,45.03,45.19,187000.0,20.5574,20.6212,20.5437,20.6167,187000.0
2011-07-29 10:25:00,45.19,45.24,45.15,45.23,191200.0,20.6167,20.6395,20.5984,20.6349,191200.0
2011-07-29 10:30:00,45.23,45.29,45.17,45.18,145300.0,20.6349,20.6623,20.6075,20.6121,145300.0
2011-07-29 10:35:00,45.17,45.33,45.14,45.31,156900.0,20.6075,20.6805,20.5939,20.6714,156900.0
2011-07-29 10:40:00,45.31,45.34,45.22,45.25,115800.0,20.6714,20.6851,20.6304,20.644,115800.0
2011-07-29 10:45:00,45.28,45.31,45.2,45.31,182700.0,20.6577,20.6714,20.6212,20.6714,182700.0
2011-07-29 10:50:00,45.33,45.46,45.32,45.45,761100.0,20.6805,20.7398,20.676,20.7353,761100.0
2011-07-29 10:55:00,45.46,45.58,45.45,45.5,223500.0,20.7398,20.7946,20.7353,20.7581,223500.0
2011-07-29 11:00:00,45.5,45.57,45.45,45.48,133200.0,20.7581,20.79,20.7353,20.749,133200.0
2011-07-29 11:05:00,45.47,45.72,45.47,45.69,178400.0,20.7444,20.8585,20.7444,20.8448,178400.0
2011-07-29 11:10:00,45.7,45.74,45.63,45.66,148700.0,20.8493,20.8676,20.8174,20.8311,148700.0
2011-07-29 11:15:00,45.67,45.92,45.66,45.9,439400.0,20.8357,20.9497,20.8311,20.9406,439400.0
2011-07-29 11:20:00,45.89,45.91,45.77,45.84,208200.0,20.936,20.9451,20.8813,20.9132,208200.0
2011-07-29 11:25:00,45.85,45.85,45.56,45.59,105900.0,20.9178,20.9178,20.7855,20.7992,105900.0
2011-07-29 11:30:00,45.59,45.63,45.56,45.59,212600.0,20.7992,20.8174,20.7855,20.7992,212600.0
2011-07-29 11:35:00,45.6,45.63,45.53,45.53,78900.0,20.8037,20.8174,20.7718,20.7718,78900.0
2011-07-29 11:40:00,45.53,45.58,45.5,45.5,78400.0,20.7718,20.7946,20.7581,20.7581,78400.0
2011-07-29 11:45:00,45.5,45.52,45.42,45.44,65000.0,20.7581,20.7672,20.7216,20.7307,65000.0
2011-07-29 11:50:00,45.44,45.52,45.42,45.51,53800.0,20.7307,20.7672,20.7216,20.7627,53800.0
2011-07-29 11:55:00,45.5,45.55,45.5,45.51,38400.0,20.7581,20.7809,20.7581,20.7627,38400.0
2011-07-29 12:00:00,45.51,45.58,45.45,45.49,713900.0,20.7627,20.7946,20.7353,20.7535,713900.0
2011-07-29 12:05:00,45.48,45.51,45.45,45.49,39700.0,20.749,20.7627,20.7353,20.7535,39700.0
2011-07-29 12:10:00,45.52,45.53,45.45,45.46,49700.0,20.7672,20.7718,20.7353,20.7398,49700.0
2011-07-29 12:15:00,45.45,45.53,45.45,45.48,46100.0,20.7353,20.7718,20.7353,20.749,46100.0
2011-07-29 12:20:00,45.49,45.5,45.45,45.5,34200.0,20.7535,20.7581,20.7353,20.7581,34200.0
2011-07-29 12:25:00,45.49,45.53,45.45,45.46,111300.0,20.7535,20.7718,20.7353,20.7398,111300.0
2011-07-29 12:30:00,45.46,45.48,45.45,45.45,50200.0,20.7398,20.749,20.7353,20.7353,50200.0
2011-07-29 12:35:00,45.46,45.55,45.45,45.54,72000.0,20.7398,20.7809,20.7353,20.7763,72000.0
2011-07-29 12:40:00,45.55,45.56,45.54,45.55,50600.0,20.7809,20.7855,20.7763,20.7809,50600.0
2011-07-29 12:45:00,45.54,45.55,45.46,45.47,42900.0,20.7763,20.7809,20.7398,20.7444,42900.0
2011-07-29 12:50:00,45.47,45.52,45.45,45.47,79900.0,20.7444,20.7672,20.7353,20.7444,79900.0
2011-07-29 12:55:00,45.48,45.52,45.45,45.45,47700.0,20.749,20.7672,20.7353,20.7353,47700.0
2011-07-29 13:00:00,45.46,45.48,45.39,45.4,64300.0,20.7398,20.749,20.7079,20.7125,64300.0
2011-07-29 13:05:00,45.4,45.48,45.38,45.48,60300.0,20.7125,20.749,20.7033,20.749,60300.0
2011-07-29 13:10:00,45.47,45.48,45.41,45.45,44600.0,20.7444,20.749,20.717,20.7353,44600.0
2011-07-29 13:15:00,45.44,45.46,45.43,45.45,45500.0,20.7307,20.7398,20.7262,20.7353,45500.0
2011-07-29 13:20:00,45.45,45.52,45.45,45.52,50900.0,20.7353,20.7672,20.7353,20.7672,50900.0
2011-07-29 13:25:00,45.52,45.52,45.49,45.51,38300.0,20.7672,20.7672,20.7535,20.7627,38300.0
2011-07-29 13:30:00,45.52,45.55,45.49,45.54,42900.0,20.7672,20.7809,20.7535,20.7763,42900.0
2011-07-29 13:35:00,45.54,45.55,45.49,45.54,40800.0,20.7763,20.7809,20.7535,20.7763,40800.0
2011-07-29 13:40:00,45.54,45.58,45.53,45.54,48200.0,20.7763,20.7946,20.7718,20.7763,48200.0
2011-07-29 13:45:00,45.54,45.61,45.53,45.55,85400.0,20.7763,20.8083,20.7718,20.7809,85400.0
2011-07-29 13:50:00,45.55,45.59,45.52,45.54,30600.0,20.7809,20.7992,20.7672,20.7763,30600.0
2011-07-29 13:55:00,45.54,45.62,45.54,45.57,42300.0,20.7763,20.8128,20.7763,20.79,42300.0
2011-07-29 14:00:00,45.57,45.62,45.54,45.6,38700.0,20.79,20.8128,20.7763,20.8037,38700.0
2011-07-29 14:05:00,45.61,45.65,45.6,45.64,36500.0,20.8083,20.8265,20.8037,20.822,36500.0
2011-07-29 14:10:00,45.64,45.65,45.58,45.58,55200.0,20.822,20.8265,20.7946,20.7946,55200.0
2011-07-29 14:15:00,45.58,45.61,45.54,45.54,70500.0,20.7946,20.8083,20.7763,20.7763,70500.0
2011-07-29 14:20:00,45.54,45.57,45.5,45.55,75500.0,20.7763,20.79,20.7581,20.7809,75500.0
2011-07-29 14:25:00,45.56,45.58,45.5,45.5,83300.0,20.7855,20.7946,20.7581,20.7581,83300.0
2011-07-29 14:30:00,45.5,45.58,45.5,45.57,84200.0,20.7581,20.7946,20.7581,20.79,84200.0
2011-07-29 14:35:00,45.56,45.65,45.53,45.64,64200.0,20.7855,20.8265,20.7718,20.822,64200.0
2011-07-29 14:40:00,45.65,45.68,45.6,45.6,44100.0,20.8265,20.8402,20.8037,20.8037,44100.0
2011-07-29 14:45:00,45.6,45.6,45.57,45.58,18400.0,20.8037,20.8037,20.79,20.7946,18400.0
2011-07-29 14:50:00,45.58,45.62,45.57,45.62,24400.0,20.7946,20.8128,20.79,20.8128,24400.0
2011-07-29 14:55:00,45.62,45.65,45.55,45.56,56600.0,20.8128,20.8265,20.7809,20.7855,56600.0
2011-07-29 15:00:00,45.55,45.57,45.52,45.54,54800.0,20.7809,20.79,20.7672,20.7763,54800.0
2011-07-29 15:05:00,45.54,45.6,45.54,45.6,22000.0,20.7763,20.8037,20.7763,20.8037,22000.0
2011-07-29 15:10:00,45.6,45.61,45.54,45.56,71900.0,20.8037,20.8083,20.7763,20.7855,71900.0
2011-07-29 15:15:00,45.56,45.65,45.55,45.61,85300.0,20.7855,20.8265,20.7809,20.8083,85300.0
2011-07-29 15:20:00,45.61,45.62,45.54,45.57,40800.0,20.8083,20.8128,20.7763,20.79,40800.0
2011-07-29 15:25:00,45.57,45.58,45.53,45.57,91500.0,20.79,20.7946,20.7718,20.79,91500.0
2011-07-29 15:30:00,45.57,45.57,45.5,45.53,83900.0,20.79,20.79,20.7581,20.7718,83900.0
2011-07-29 15:35:00,45.53,45.58,45.53,45.57,103500.0,20.7718,20.7946,20.7718,20.79,103500.0
2011-07-29 15:40:00,45.57,45.59,45.53,45.55,85500.0,20.79,20.7992,20.7718,20.7809,85500.0
2011-07-29 15:45:00,45.55,45.55,45.46,45.48,162600.0,20.7809,20.7809,20.7398,20.749,162600.0
2011-07-29 15:50:00,45.48,45.48,45.43,45.45,178900.0,20.749,20.749,20.7262,20.7353,178900.0
2011-07-29 15:55:00,45.45,45.56,45.43,45.44,318600.0,20.7353,20.7855,20.7262,20.7307,318600.0
2011-08-01 09:30:00,45.95,46.03,45.88,45.88,328700.0,20.9634,20.9999,20.9315,20.9315,328700.0
2011-08-01 09:35:00,45.87,45.88,45.69,45.76,186500.0,20.9269,20.9315,20.8448,20.8767,186500.0
2011-08-01 09:40:00,45.76,45.82,45.67,45.82,175100.0,20.8767,20.9041,20.8357,20.9041,175100.0
2011-08-01 09:45:00,45.8,45.81,45.57,45.6,153300.0,20.895,20.8995,20.79,20.8037,153300.0
2011-08-01 09:50:00,45.61,45.69,45.52,45.54,166400.0,20.8083,20.8448,20.7672,20.7763,166400.0
2011-08-01 09:55:00,45.54,45.57,45.51,45.53,114200.0,20.7763,20.79,20.7627,20.7718,114200.0
2011-08-01 10:00:00,45.53,45.53,45.1,45.19,370300.0,20.7718,20.7718,20.5756,20.6167,370300.0
2011-08-01 10:05:00,45.19,45.42,45.15,45.37,315300.0,20.6167,20.7216,20.5984,20.6988,315300.0
2011-08-01 10:10:00,45.37,45.41,45.16,45.36,292400.0,20.6988,20.717,20.603,20.6942,292400.0
2011-08-01 10:15:00,45.36,45.42,45.3,45.37,136700.0,20.6942,20.7216,20.6669,20.6988,136700.0
2011-08-01 10:20:00,45.36,45.5,45.35,45.38,117800.0,20.6942,20.7581,20.6897,20.7033,117800.0
2011-08-01 10:25:00,45.36,45.43,45.21,45.22,127200.0,20.6942,20.7262,20.6258,20.6304,127200.0
2011-08-01 10:30:00,45.23,45.25,45.12,45.13,136800.0,20.6349,20.644,20.5847,20.5893,136800.0
2011-08-01 10:35:00,45.14,45.21,45.1,45.16,163800.0,20.5939,20.6258,20.5756,20.603,163800.0
2011-08-01 10:40:00,45.17,45.24,45.1,45.2,122100.0,20.6075,20.6395,20.5756,20.6212,122100.0
2011-08-01 10:45:00,45.19,45.28,45.12,45.16,128200.0,20.6167,20.6577,20.5847,20.603,128200.0
2011-08-01 10:50:00,45.16,45.23,45.11,45.12,80700.0,20.603,20.6349,20.5802,20.5847,80700.0
2011-08-01 10:55:00,45.12,45.16,45.0,45.02,157400.0,20.5847,20.603,20.53,20.5391,157400.0
2011-08-01 11:00:00,45.01,45.01,44.85,44.88,164100.0,20.5345,20.5345,20.4616,20.4752,164100.0
2011-08-01 11:05:00,44.88,44.89,44.78,44.89,145500.0,20.4752,20.4798,20.4296,20.4798,145500.0
2011-08-01 11:10:00,44.88,45.0,44.82,44.91,296700.0,20.4752,20.53,20.4479,20.4889,296700.0
2011-08-01 11:15:00,44.91,44.97,44.87,44.89,91300.0,20.4889,20.5163,20.4707,20.4798,91300.0
2011-08-01 11:20:00,44.89,45.02,44.89,44.95,92800.0,20.4798,20.5391,20.4798,20.5072,92800.0
2011-08-01 11:25:00,44.95,45.05,44.91,45.04,69400.0,20.5072,20.5528,20.4889,20.5482,69400.0
2011-08-01 11:30:00,45.05,45.05,44.89,44.9,144600.0,20.5528,20.5528,20.4798,20.4844,144600.0
2011-08-01 11:35:00,44.89,44.9,44.72,44.76,157800.0,20.4798,20.4844,20.4022,20.4205,157800.0
2011-08-01 11:40:00,44.76,44.84,44.75,44.83,81600.0,20.4205,20.457,20.4159,20.4524,81600.0
2011-08-01 11:45:00,44.83,44.87,44.79,44.85,65400.0,20.4524,20.4707,20.4342,20.4616,65400.0
2011-08-01 11:50:00,44.85,44.89,44.82,44.82,62100.0,20.4616,20.4798,20.4479,20.4479,62100.0
2011-08-01 11:55:00,44.83,44.87,44.81,44.85,74100.0,20.4524,20.4707,20.4433,20.4616,74100.0
2011-08-01 12:00:00,44.86,44.9,44.84,44.89,62500.0,20.4661,20.4844,20.457,20.4798,62500.0
2011-08-01 12:05:00,44.9,44.9,44.78,44.87,51100.0,20.4844,20.4844,20.4296,20.4707,51100.0
2011-08-01 12:10:00,44.84,44.87,44.77,44.81,48300.0,20.457,20.4707,20.4251,20.4433,48300.0
2011-08-01 12:15:00,44.81,44.84,44.73,44.76,86700.0,20.4433,20.457,20.4068,20.4205,86700.0
2011-08-01 12:20:00,44.75,44.83,44.73,44.8,123200.0,20.4159,20.4524,20.4068,20.4387,123200.0
2011-08-01 12:25:00,44.8,44.89,44.8,44.87,89600.0,20.4387,20.4798,20.4387,20.4707,89600.0
2011-08-01 12:30:00,44.87,44.89,44.86,44.89,58100.0,20.4707,20.4798,20.4661,20.4798,58100.0
2011-08-01 12:35:00,44.88,44.92,44.88,44.91,51800.0,20.4752,20.4935,20.4752,20.4889,51800.0
2011-08-01 12:40:00,44.9,44.94,44.9,44.92,72100.0,20.4844,20.5026,20.4844,20.4935,72100.0
2011-08-01 12:45:00,44.93,45.0,44.9,44.99,52600.0,20.498,20.53,20.4844,20.5254,52600.0
2011-08-01 12:50:00,44.98,45.01,44.96,45.01,39400.0,20.5209,20.5345,20.5117,20.5345,39400.0
2011-08-01 12:55:00,45.0,45.03,44.96,45.0,41600.0,20.53,20.5437,20.5117,20.53,41600.0
2011-08-01 13:00:00,44.99,45.04,44.95,45.0,42000.0,20.5254,20.5482,20.5072,20.53,42000.0
2011-08-01 13:05:00,45.0,45.0,44.91,44.98,37100.0,20.53,20.53,20.4889,20.5209,37100.0
2011-08-01 13:10:00,44.98,44.98,44.93,44.96,36100.0,20.5209,20.5209,20.498,20.5117,36100.0
2011-08-01 13:15:00,44.96,45.01,44.95,45.0,37300.0,20.5117,20.5345,20.5072,20.53,37300.0
2011-08-01 13:20:00,45.0,45.0,44.94,44.94,38900.0,20.53,20.53,20.5026,20.5026,38900.0
2011-08-01 13:25:00,44.95,45.0,44.93,44.96,33600.0,20.5072,20.53,20.498,20.5117,33600.0
2011-08-01 13:30:00,44.97,45.02,44.97,45.0,53200.0,20.5163,20.5391,20.5163,20.53,53200.0
2011-08-01 13:35:00,45.0,45.03,44.99,45.03,37000.0,20.53,20.5437,20.5254,20.5437,37000.0
2011-08-01 13:40:00,45.02,45.05,45.0,45.02,45500.0,20.5391,20.5528,20.53,20.5391,45500.0
2011-08-01 13:45:00,45.01,45.02,44.94,44.94,40200.0,20.5345,20.5391,20.5026,20.5026,40200.0
2011-08-01 13:50:00,44.95,45.0,44.94,44.98,24300.0,20.5072,20.53,20.5026,20.5209,24300.0
2011-08-01 13:55:00,44.99,45.0,44.98,45.0,26000.0,20.5254,20.53,20.5209,20.53,26000.0
2011-08-01 14:00:00,45.0,45.0,44.96,45.0,28500.0,20.53,20.53,20.5117,20.53,28500.0
2011-08-01 14:05:00,44.99,45.0,44.89,44.89,45400.0,20.5254,20.53,20.4798,20.4798,45400.0
2011-08-01 14:10:00,44.89,44.93,44.86,44.88,61000.0,20.4798,20.498,20.4661,20.4752,61000.0
2011-08-01 14:15:00,44.89,44.92,44.82,44.89,52000.0,20.4798,20.4935,20.4479,20.4798,52000.0
2011-08-01 14:20:00,44.89,44.93,44.87,44.89,62500.0,20.4798,20.498,20.4707,20.4798,62500.0
2011-08-01 14:25:00,44.89,44.91,44.88,44.91,52200.0,20.4798,20.4889,20.4752,20.4889,52200.0
2011-08-01 14:30:00,44.91,44.95,44.88,44.95,55300.0,20.4889,20.5072,20.4752,20.5072,55300.0
2011-08-01 14:35:00,44.95,45.02,44.95,45.02,69800.0,20.5072,20.5391,20.5072,20.5391,69800.0
2011-08-01 14:40:00,45.02,45.08,45.0,45.05,84700.0,20.5391,20.5665,20.53,20.5528,84700.0
2011-08-01 14:45:00,45.05,45.13,45.05,45.07,52300.0,20.5528,20.5893,20.5528,20.5619,52300.0
2011-08-01 14:50:00,45.07,45.08,45.03,45.07,68000.0,20.5619,20.5665,20.5437,20.5619,68000.0
2011-08-01 14:55:00,45.07,45.12,45.06,45.09,54300.0,20.5619,20.5847,20.5574,20.571,54300.0
2011-08-01 15:00:00,45.08,45.15,45.08,45.13,53200.0,20.5665,20.5984,20.5665,20.5893,53200.0
2011-08-01 15:05:00,45.12,45.13,45.08,45.09,37900.0,20.5847,20.5893,20.5665,20.571,37900.0
2011-08-01 15:10:00,45.09,45.12,45.08,45.12,61400.0,20.571,20.5847,20.5665,20.5847,61400.0
2011-08-01 15:15:00,45.12,45.13,45.04,45.08,69800.0,20.5847,20.5893,20.5482,20.5665,69800.0
2011-08-01 15:20:00,45.07,45.1,45.03,45.09,110700.0,20.5619,20.5756,20.5437,20.571,110700.0
2011-08-01 15:25:00,45.09,45.13,45.08,45.09,61300.0,20.571,20.5893,20.5665,20.571,61300.0
2011-08-01 15:30:00,45.09,45.12,45.03,45.03,64000.0,20.571,20.5847,20.5437,20.5437,64000.0
2011-08-01 15:35:00,45.04,45.15,44.97,45.15,67000.0,20.5482,20.5984,20.5163,20.5984,67000.0
2011-08-01 15:40:00,45.15,45.16,45.08,45.1,58400.0,20.5984,20.603,20.5665,20.5756,58400.0
2011-08-01 15:45:00,45.08,45.16,45.07,45.14,139800.0,20.5665,20.603,20.5619,20.5939,139800.0
2011-08-01 15:50:00,45.14,45.14,45.02,45.04,136700.0,20.5939,20.5939,20.5391,20.5482,136700.0
2011-08-01 15:55:00,45.04,45.13,45.02,45.13,193200.0,20.5482,20.5893,20.5391,20.5893,193200.0
2011-08-02 09:30:00,44.38,44.51,44.38,44.42,274200.0,20.2471,20.3064,20.2471,20.2654,274200.0
2011-08-02 09:35:00,44.42,44.53,44.4,44.53,132100.0,20.2654,20.3156,20.2563,20.3156,132100.0
2011-08-02 09:40:00,44.53,44.56,44.41,44.41,195500.0,20.3156,20.3292,20.2608,20.2608,195500.0
2011-08-02 09:45:00,44.42,44.43,44.37,44.42,231100.0,20.2654,20.2699,20.2426,20.2654,231100.0
2011-08-02 09:50:00,44.41,44.49,44.35,44.4,157400.0,20.2608,20.2973,20.2334,20.2563,157400.0
2011-08-02 09:55:00,44.4,44.59,44.39,44.59,147700.0,20.2563,20.3429,20.2517,20.3429,147700.0
2011-08-02 10:00:00,44.6,44.7,44.59,44.6,208100.0,20.3475,20.3931,20.3429,20.3475,208100.0
2011-08-02 10:05:00,44.6,44.62,44.45,44.49,128000.0,20.3475,20.3566,20.2791,20.2973,128000.0
2011-08-02 10:10:00,44.5,44.56,44.45,44.47,85900.0,20.3019,20.3292,20.2791,20.2882,85900.0
2011-08-02 10:15:00,44.47,44.5,44.4,44.43,54000.0,20.2882,20.3019,20.2563,20.2699,54000.0
2011-08-02 10:20:00,44.43,44.43,44.32,44.32,98900.0,20.2699,20.2699,20.2198,20.2198,98900.0
2011-08-02 10:25:00,44.32,44.38,44.26,44.29,90200.0,20.2198,20.2471,20.1924,20.2061,90200.0
2011-08-02 10:30:00,44.29,44.31,44.25,44.3,71000.0,20.2061,20.2152,20.1878,20.2106,71000.0
2011-08-02 10:35:00,44.31,44.36,44.28,44.32,64500.0,20.2152,20.238,20.2015,20.2198,64500.0
2011-08-02 10:40:00,44.32,44.33,44.29,44.3,28700.0,20.2198,20.2243,20.2061,20.2106,28700.0
2011-08-02 10:45:00,44.31,44.31,44.2,44.22,65500.0,20.2152,20.2152,20.165,20.1741,65500.0
2011-08-02 10:50:00,44.21,44.22,44.08,44.1,419600.0,20.1696,20.1741,20.1103,20.1194,419600.0
2011-08-02 10:55:00,44.09,44.11,44.04,44.04,161400.0,20.1148,20.1239,20.092,20.092,161400.0
2011-08-02 11:00:00,44.04,44.06,44.0,44.04,159300.0,20.092,20.1011,20.0738,20.092,159300.0
2011-08-02 11:05:00,44.04,44.05,43.97,43.97,225200.0,20.092,20.0966,20.0601,20.0601,225200.0
2011-08-02 11:10:00,43.96,43.97,43.83,43.89,229000.0,20.0555,20.0601,19.9962,20.0236,229000.0
2011-08-02 11:15:00,43.89,43.92,43.85,43.87,209800.0,20.0236,20.0373,20.0053,20.0145,209800.0
2011-08-02 11:20:00,43.87,43.89,43.76,43.82,214500.0,20.0145,20.0236,19.9643,19.9916,214500.0
2011-08-02 11:25:00,43.82,43.88,43.81,43.85,137900.0,19.9916,20.019,19.9871,20.0053,137900.0
2011-08-02 11:30:00,43.85,43.95,43.85,43.89,73400.0,20.0053,20.051,20.0053,20.0236,73400.0
2011-08-02 11:35:00,43.9,43.97,43.89,43.91,51300.0,20.0281,20.0601,20.0236,20.0327,51300.0
2011-08-02 11:40:00,43.89,43.93,43.88,43.92,52600.0,20.0236,20.0418,20.019,20.0373,52600.0
2011-08-02 11:45:00,43.91,43.96,43.87,43.96,44000.0,20.0327,20.0555,20.0145,20.0555,44000.0
2011-08-02 11:50:00,43.96,43.98,43.92,43.96,49300.0,20.0555,20.0646,20.0373,20.0555,49300.0
2011-08-02 11:55:00,43.97,43.97,43.91,43.97,40000.0,20.0601,20.0601,20.0327,20.0601,40000.0
2011-08-02 12:00:00,43.97,43.97,43.89,43.89,206200.0,20.0601,20.0601,20.0236,20.0236,206200.0
2011-08-02 12:05:00,43.89,43.91,43.84,43.86,72500.0,20.0236,20.0327,20.0008,20.0099,72500.0
2011-08-02 12:10:00,43.87,43.91,43.84,43.9,55100.0,20.0145,20.0327,20.0008,20.0281,55100.0
2011-08-02 12:15:00,43.91,43.93,43.87,43.92,70700.0,20.0327,20.0418,20.0145,20.0373,70700.0
2011-08-02 12:20:00,43.91,43.96,43.89,43.93,56600.0,20.0327,20.0555,20.0236,20.0418,56600.0
2011-08-02 12:25:00,43.93,43.94,43.89,43.9,82100.0,20.0418,20.0464,20.0236,20.0281,82100.0
2011-08-02 12:30:00,43.91,43.92,43.88,43.92,83200.0,20.0327,20.0373,20.019,20.0373,83200.0
2011-08-02 12:35:00,43.92,43.92,43.86,43.9,77500.0,20.0373,20.0373,20.0099,20.0281,77500.0
2011-08-02 12:40:00,43.91,43.92,43.86,43.87,56800.0,20.0327,20.0373,20.0099,20.0145,56800.0
2011-08-02 12:45:00,43.87,43.88,43.79,43.88,214400.0,20.0145,20.019,19.978,20.019,214400.0
2011-08-02 12:50:00,43.87,43.93,43.85,43.91,327200.0,20.0145,20.0418,20.0053,20.0327,327200.0
2011-08-02 12:55:00,43.91,43.92,43.87,43.88,189700.0,20.0327,20.0373,20.0145,20.019,189700.0
2011-08-02 13:00:00,43.89,43.99,43.88,43.96,142700.0,20.0236,20.0692,20.019,20.0555,142700.0
2011-08-02 13:05:00,43.95,44.07,43.91,44.01,223400.0,20.051,20.1057,20.0327,20.0783,223400.0
2011-08-02 13:10:00,44.02,44.02,43.85,43.86,130000.0,20.0829,20.0829,20.0053,20.0099,130000.0
2011-08-02 13:15:00,43.86,43.95,43.84,43.95,169300.0,20.0099,20.051,20.0008,20.051,169300.0
2011-08-02 13:20:00,43.94,43.96,43.9,43.9,38900.0,20.0464,20.0555,20.0281,20.0281,38900.0
2011-08-02 13:25:00,43.91,43.91,43.83,43.84,173600.0,20.0327,20.0327,19.9962,20.0008,173600.0
2011-08-02 13:30:00,43.84,43.87,43.8,43.83,109300.0,20.0008,20.0145,19.9825,19.9962,109300.0
2011-08-02 13:35:00,43.82,43.84,43.75,43.81,128400.0,19.9916,20.0008,19.9597,19.9871,128400.0
2011-08-02 13:40:00,43.81,43.87,43.8,43.87,198200.0,19.9871,20.0145,19.9825,20.0145,198200.0
2011-08-02 13:45:00,43.87,43.98,43.84,43.89,172700.0,20.0145,20.0646,20.0008,20.0236,172700.0
2011-08-02 13:50:00,43.89,43.91,43.82,43.84,122100.0,20.0236,20.0327,19.9916,20.0008,122100.0
2011-08-02 13:55:00,43.84,43.84,43.76,43.82,72900.0,20.0008,20.0008,19.9643,19.9916,72900.0
2011-08-02 14:00:00,43.82,43.94,43.79,43.93,113500.0,19.9916,20.0464,19.978,20.0418,113500.0
2011-08-02 14:05:00,43.94,43.98,43.92,43.93,107500.0,20.0464,20.0646,20.0373,20.0418,107500.0
2011-08-02 14:10:00,43.94,44.01,43.92,43.99,100500.0,20.0464,20.0783,20.0373,20.0692,100500.0
2011-08-02 14:15:00,43.99,44.0,43.92,43.92,86800.0,20.0692,20.0738,20.0373,20.0373,86800.0
2011-08-02 14:20:00,43.92,43.96,43.91,43.93,70000.0,20.0373,20.0555,20.0327,20.0418,70000.0
2011-08-02 14:25:00,43.93,43.98,43.91,43.93,75700.0,20.0418,20.0646,20.0327,20.0418,75700.0
2011-08-02 14:30:00,43.93,43.95,43.89,43.92,57400.0,20.0418,20.051,20.0236,20.0373,57400.0
2011-08-02 14:35:00,43.93,43.96,43.92,43.95,75400.0,20.0418,20.0555,20.0373,20.051,75400.0
2011-08-02 14:40:00,43.95,43.98,43.93,43.93,166600.0,20.051,20.0646,20.0418,20.0418,166600.0
2011-08-02 14:45:00,43.94,44.0,43.93,43.99,76300.0,20.0464,20.0738,20.0418,20.0692,76300.0
2011-08-02 14:50:00,43.98,44.1,43.98,44.1,96700.0,20.0646,20.1194,20.0646,20.1194,96700.0
2011-08-02 14:55:00,44.1,44.13,44.09,44.13,94900.0,20.1194,20.1331,20.1148,20.1331,94900.0
2011-08-02 15:00:00,44.12,44.13,44.09,44.09,207500.0,20.1285,20.1331,20.1148,20.1148,207500.0
2011-08-02 15:05:00,44.09,44.14,44.09,44.1,77300.0,20.1148,20.1376,20.1148,20.1194,77300.0
2011-08-02 15:10:00,44.11,44.12,44.04,44.05,84700.0,20.1239,20.1285,20.092,20.0966,84700.0
2011-08-02 15:15:00,44.05,44.1,44.0,44.0,107000.0,20.0966,20.1194,20.0738,20.0738,107000.0
2011-08-02 15:20:00,44.01,44.01,43.95,43.96,104900.0,20.0783,20.0783,20.051,20.0555,104900.0
2011-08-02 15:25:00,43.96,43.97,43.85,43.87,95100.0,20.0555,20.0601,20.0053,20.0145,95100.0
2011-08-02 15:30:00,43.87,43.89,43.82,43.82,242400.0,20.0145,20.0236,19.9916,19.9916,242400.0
2011-08-02 15:35:00,43.82,43.83,43.76,43.8,171400.0,19.9916,19.9962,19.9643,19.9825,171400.0
2011-08-02 15:40:00,43.8,43.81,43.73,43.75,218400.0,19.9825,19.9871,19.9506,19.9597,218400.0
2011-08-02 15:45:00,43.74,43.8,43.74,43.74,329300.0,19.9551,19.9825,19.9551,19.9551,329300.0
2011-08-02 15:50:00,43.74,43.75,43.57,43.63,335100.0,19.9551,19.9597,19.8776,19.905,335100.0
2011-08-02 15:55:00,43.63,43.73,43.6,43.61,518700.0,19.905,19.9506,19.8913,19.8958,518700.0
2011-08-03 09:30:00,43.18,43.24,43.12,43.12,224100.0,19.8913,19.9189,19.8636,19.8636,224100.0
2011-08-03 09:35:00,43.13,43.18,43.03,43.05,232700.0,19.8682,19.8913,19.8222,19.8314,232700.0
2011-08-03 09:40:00,43.05,43.07,42.85,42.87,197300.0,19.8314,19.8406,19.7393,19.7485,197300.0
2011-08-03 09:45:00,42.87,42.87,42.74,42.8,277900.0,19.7485,19.7485,19.6886,19.7162,277900.0
2011-08-03 09:50:00,42.79,42.84,42.72,42.84,187500.0,19.7116,19.7347,19.6794,19.7347,187500.0
2011-08-03 09:55:00,42.83,43.01,42.82,43.0,224200.0,19.73,19.813,19.7254,19.8084,224200.0
2011-08-03 10:00:00,43.0,43.12,42.92,43.06,238300.0,19.8084,19.8636,19.7715,19.836,238300.0
2011-08-03 10:05:00,43.05,43.05,42.9,42.97,139700.0,19.8314,19.8314,19.7623,19.7945,139700.0
2011-08-03 10:10:00,42.97,43.02,42.82,42.9,181100.0,19.7945,19.8176,19.7254,19.7623,181100.0
2011-08-03 10:15:00,42.9,42.9,42.8,42.81,167600.0,19.7623,19.7623,19.7162,19.7208,167600.0
2011-08-03 10:20:00,42.82,42.84,42.64,42.66,186600.0,19.7254,19.7347,19.6425,19.6517,186600.0
2011-08-03 10:25:00,42.67,42.79,42.65,42.77,264400.0,19.6563,19.7116,19.6471,19.7024,264400.0
2011-08-03 10:30:00,42.77,42.77,42.44,42.49,302100.0,19.7024,19.7024,19.5504,19.5734,302100.0
2011-08-03 10:35:00,42.5,42.54,42.32,42.47,195900.0,19.578,19.5965,19.4951,19.5642,195900.0
2011-08-03 10:40:00,42.47,42.52,42.34,42.41,193700.0,19.5642,19.5872,19.5043,19.5366,193700.0
2011-08-03 10:45:00,42.41,42.52,42.35,42.51,142500.0,19.5366,19.5872,19.5089,19.5826,142500.0
2011-08-03 10:50:00,42.5,42.61,42.42,42.6,106000.0,19.578,19.6287,19.5412,19.6241,106000.0
2011-08-03 10:55:00,42.59,42.67,42.57,42.63,180100.0,19.6195,19.6563,19.6103,19.6379,180100.0
2011-08-03 11:00:00,42.62,42.8,42.6,42.71,333200.0,19.6333,19.7162,19.6241,19.6748,333200.0
2011-08-03 11:05:00,42.72,42.75,42.65,42.69,195200.0,19.6794,19.6932,19.6471,19.6656,195200.0
2011-08-03 11:10:00,42.67,42.77,42.63,42.76,262700.0,19.6563,19.7024,19.6379,19.6978,262700.0
2011-08-03 11:15:00,42.76,42.96,42.71,42.86,180600.0,19.6978,19.7899,19.6748,19.7439,180600.0
2011-08-03 11:20:00,42.85,42.86,42.77,42.79,137900.0,19.7393,19.7439,19.7024,19.7116,137900.0
2011-08-03 11:25:00,42.79,42.82,42.7,42.74,86400.0,19.7116,19.7254,19.6702,19.6886,86400.0
2011-08-03 11:30:00,42.74,42.81,42.73,42.77,167200.0,19.6886,19.7208,19.684,19.7024,167200.0
2011-08-03 11:35:00,42.77,42.79,42.73,42.74,184300.0,19.7024,19.7116,19.684,19.6886,184300.0
2011-08-03 11:40:00,42.74,42.77,42.59,42.59,98700.0,19.6886,19.7024,19.6195,19.6195,98700.0
2011-08-03 11:45:00,42.6,42.65,42.59,42.64,55300.0,19.6241,19.6471,19.6195,19.6425,55300.0
2011-08-03 11:50:00,42.65,42.7,42.6,42.67,66000.0,19.6471,19.6702,19.6241,19.6563,66000.0
2011-08-03 11:55:00,42.67,42.68,42.59,42.6,51200.0,19.6563,19.6609,19.6195,19.6241,51200.0
2011-08-03 12:00:00,42.61,42.62,42.47,42.51,91500.0,19.6287,19.6333,19.5642,19.5826,91500.0
2011-08-03 12:05:00,42.51,42.56,42.48,42.53,42800.0,19.5826,19.6057,19.5688,19.5918,42800.0
2011-08-03 12:10:00,42.52,42.52,42.48,42.49,28200.0,19.5872,19.5872,19.5688,19.5734,28200.0
2011-08-03 12:15:00,42.47,42.51,42.4,42.5,154200.0,19.5642,19.5826,19.532,19.578,154200.0
2011-08-03 12:20:00,42.49,42.56,42.49,42.54,186200.0,19.5734,19.6057,19.5734,19.5965,186200.0
2011-08-03 12:25:00,42.55,42.56,42.52,42.54,48800.0,19.6011,19.6057,19.5872,19.5965,48800.0
2011-08-03 12:30:00,42.54,42.54,42.49,42.53,83100.0,19.5965,19.5965,19.5734,19.5918,83100.0
2011-08-03 12:35:00,42.52,42.64,42.52,42.62,75200.0,19.5872,19.6425,19.5872,19.6333,75200.0
2011-08-03 12:40:00,42.62,42.64,42.57,42.64,31900.0,19.6333,19.6425,19.6103,19.6425,31900.0
2011-08-03 12:45:00,42.63,42.65,42.58,42.65,31100.0,19.6379,19.6471,19.6149,19.6471,31100.0
2011-08-03 12:50:00,42.65,42.7,42.62,42.63,51700.0,19.6471,19.6702,19.6333,19.6379,51700.0
2011-08-03 12:55:00,42.63,42.67,42.61,42.65,74100.0,19.6379,19.6563,19.6287,19.6471,74100.0
2011-08-03 13:00:00,42.65,42.67,42.62,42.62,52000.0,19.6471,19.6563,19.6333,19.6333,52000.0
2011-08-03 13:05:00,42.62,42.66,42.6,42.64,47200.0,19.6333,19.6517,19.6241,19.6425,47200.0
2011-08-03 13:10:00,42.64,42.7,42.62,42.66,43300.0,19.6425,19.6702,19.6333,19.6517,43300.0
2011-08-03 13:15:00,42.66,42.75,42.63,42.72,75800.0,19.6517,19.6932,19.6379,19.6794,75800.0
2011-08-03 13:20:00,42.72,42.78,42.69,42.74,62800.0,19.6794,19.707,19.6656,19.6886,62800.0
2011-08-03 13:25:00,42.74,42.74,42.65,42.66,59800.0,19.6886,19.6886,19.6471,19.6517,59800.0
2011-08-03 13:30:00,42.66,42.81,42.66,42.8,63400.0,19.6517,19.7208,19.6517,19.7162,63400.0
2011-08-03 13:35:00,42.8,42.82,42.73,42.8,64300.0,19.7162,19.7254,19.684,19.7162,64300.0
2011-08-03 13:40:00,42.8,42.91,42.76,42.88,101600.0,19.7162,19.7669,19.6978,19.7531,101600.0
2011-08-03 13:45:00,42.88,43.0,42.88,42.98,80400.0,19.7531,19.8084,19.7531,19.7991,80400.0
2011-08-03 13:50:00,42.98,42.98,42.91,42.95,64200.0,19.7991,19.7991,19.7669,19.7853,64200.0
2011-08-03 13:55:00,42.95,42.95,42.83,42.87,48800.0,19.7853,19.7853,19.73,19.7485,48800.0
2011-08-03 14:00:00,42.87,42.92,42.85,42.91,43700.0,19.7485,19.7715,19.7393,19.7669,43700.0
2011-08-03 14:05:00,42.92,42.92,42.84,42.86,35200.0,19.7715,19.7715,19.7347,19.7439,35200.0
2011-08-03 14:10:00,42.86,42.91,42.84,42.9,27400.0,19.7439,19.7669,19.7347,19.7623,27400.0
2011-08-03 14:15:00,42.9,42.92,42.82,42.82,73700.0,19.7623,19.7715,19.7254,19.7254,73700.0
2011-08-03 14:20:00,42.82,42.9,42.78,42.85,48300.0,19.7254,19.7623,19.707,19.7393,48300.0
2011-08-03 14:25:00,42.85,42.87,42.73,42.77,33700.0,19.7393,19.7485,19.684,19.7024,33700.0
2011-08-03 14:30:00,42.76,42.84,42.73,42.76,62500.0,19.6978,19.7347,19.684,19.6978,62500.0
2011-08-03 14:35:00,42.77,42.82,42.75,42.8,131400.0,19.7024,19.7254,19.6932,19.7162,131400.0
2011-08-03 14:40:00,42.81,42.89,42.79,42.87,173100.0,19.7208,19.7577,19.7116,19.7485,173100.0
2011-08-03 14:45:00,42.86,42.89,42.81,42.88,117800.0,19.7439,19.7577,19.7208,19.7531,117800.0
2011-08-03 14:50:00,42.88,42.88,42.81,42.87,41700.0,19.7531,19.7531,19.7208,19.7485,41700.0
2011-08-03 14:55:00,42.87,42.92,42.86,42.91,46500.0,19.7485,19.7715,19.7439,19.7669,46500.0
2011-08-03 15:00:00,42.91,42.96,42.91,42.95,82700.0,19.7669,19.7899,19.7669,19.7853,82700.0
2011-08-03 15:05:00,42.95,42.96,42.88,42.88,65600.0,19.7853,19.7899,19.7531,19.7531,65600.0
2011-08-03 15:10:00,42.88,42.91,42.86,42.89,98100.0,19.7531,19.7669,19.7439,19.7577,98100.0
2011-08-03 15:15:00,42.88,42.99,42.88,42.99,86900.0,19.7531,19.8037,19.7531,19.8037,86900.0
2011-08-03 15:20:00,42.99,43.06,42.98,43.06,115800.0,19.8037,19.836,19.7991,19.836,115800.0
2011-08-03 15:25:00,43.05,43.1,43.02,43.02,69500.0,19.8314,19.8544,19.8176,19.8176,69500.0
2011-08-03 15:30:00,43.03,43.06,42.99,43.02,120700.0,19.8222,19.836,19.8037,19.8176,120700.0
2011-08-03 15:35:00,43.01,43.02,42.96,43.0,120200.0,19.813,19.8176,19.7899,19.8084,120200.0
2011-08-03 15:40:00,43.0,43.09,43.0,43.07,110900.0,19.8084,19.8498,19.8084,19.8406,110900.0
2011-08-03 15:45:00,43.07,43.1,43.04,43.09,127200.0,19.8406,19.8544,19.8268,19.8498,127200.0
2011-08-03 15:50:00,43.08,43.2,43.08,43.2,261200.0,19.8452,19.9005,19.8452,19.9005,261200.0
2011-08-03 15:55:00,43.19,43.22,43.17,43.19,423000.0,19.8959,19.9097,19.8867,19.8959,423000.0
2011-08-04 09:30:00,42.04,42.08,41.95,42.01,482000.0,19.3661,19.3845,19.3247,19.3523,482000.0
2011-08-04 09:35:00,42.03,42.05,41.85,41.85,222800.0,19.3615,19.3707,19.2786,19.2786,222800.0
2011-08-04 09:40:00,41.86,41.98,41.8,41.8,190000.0,19.2832,19.3385,19.2556,19.2556,190000.0
2011-08-04 09:45:00,41.8,41.91,41.76,41.81,184600.0,19.2556,19.3062,19.2371,19.2602,184600.0
2011-08-04 09:50:00,41.8,41.88,41.77,41.87,107600.0,19.2556,19.2924,19.2417,19.2878,107600.0
2011-08-04 09:55:00,41.88,42.03,41.87,41.94,142500.0,19.2924,19.3615,19.2878,19.3201,142500.0
2011-08-04 10:00:00,41.95,42.08,41.91,41.91,169300.0,19.3247,19.3845,19.3062,19.3062,169300.0
2011-08-04 10:05:00,41.9,42.03,41.89,41.93,249100.0,19.3016,19.3615,19.297,19.3155,249100.0
2011-08-04 10:10:00,41.93,41.94,41.83,41.94,61300.0,19.3155,19.3201,19.2694,19.3201,61300.0
2011-08-04 10:15:00,41.94,41.96,41.82,41.82,210000.0,19.3201,19.3293,19.2648,19.2648,210000.0
2011-08-04 10:20:00,41.81,41.89,41.81,41.85,93800.0,19.2602,19.297,19.2602,19.2786,93800.0
2011-08-04 10:25:00,41.85,41.95,41.84,41.88,113900.0,19.2786,19.3247,19.274,19.2924,113900.0
2011-08-04 10:30:00,41.88,42.0,41.85,41.95,224900.0,19.2924,19.3477,19.2786,19.3247,224900.0
2011-08-04 10:35:00,41.95,41.98,41.91,41.95,180600.0,19.3247,19.3385,19.3062,19.3247,180600.0
2011-08-04 10:40:00,41.95,41.97,41.88,41.92,113200.0,19.3247,19.3339,19.2924,19.3108,113200.0
2011-08-04 10:45:00,41.91,41.92,41.81,41.87,180300.0,19.3062,19.3108,19.2602,19.2878,180300.0
2011-08-04 10:50:00,41.86,41.87,41.79,41.82,215600.0,19.2832,19.2878,19.251,19.2648,215600.0
2011-08-04 10:55:00,41.82,41.86,41.75,41.86,264200.0,19.2648,19.2832,19.2325,19.2832,264200.0
2011-08-04 11:00:00,41.86,41.87,41.75,41.78,242300.0,19.2832,19.2878,19.2325,19.2464,242300.0
2011-08-04 11:05:00,41.79,41.85,41.79,41.8,163400.0,19.251,19.2786,19.251,19.2556,163400.0
2011-08-04 11:10:00,41.81,41.82,41.76,41.77,294100.0,19.2602,19.2648,19.2371,19.2417,294100.0
2011-08-04 11:15:00,41.77,41.86,41.76,41.82,373300.0,19.2417,19.2832,19.2371,19.2648,373300.0
2011-08-04 11:20:00,41.83,41.85,41.66,41.66,168500.0,19.2694,19.2786,19.1911,19.1911,168500.0
2011-08-04 11:25:00,41.66,41.72,41.55,41.55,311700.0,19.1911,19.2187,19.1404,19.1404,311700.0
2011-08-04 11:30:00,41.55,41.64,41.5,41.57,279900.0,19.1404,19.1819,19.1174,19.1496,279900.0
2011-08-04 11:35:00,41.55,41.55,41.39,41.45,365300.0,19.1404,19.1404,19.0667,19.0943,365300.0
2011-08-04 11:40:00,41.44,41.47,41.23,41.23,233800.0,19.0897,19.1035,18.993,18.993,233800.0
2011-08-04 11:45:00,41.24,41.25,41.0,41.09,327900.0,18.9976,19.0022,18.887,18.9285,327900.0
2011-08-04 11:50:00,41.09,41.22,41.03,41.22,124700.0,18.9285,18.9884,18.9009,18.9884,124700.0
2011-08-04 11:55:00,41.22,41.26,41.15,41.26,102500.0,18.9884,19.0068,18.9561,19.0068,102500.0
2011-08-04 12:00:00,41.27,41.34,41.2,41.32,148100.0,19.0114,19.0437,18.9792,19.0344,148100.0
2011-08-04 12:05:00,41.33,41.38,41.28,41.3,126100.0,19.0391,19.0621,19.016,19.0252,126100.0
2011-08-04 12:10:00,41.31,41.47,41.28,41.42,192500.0,19.0298,19.1035,19.016,19.0805,192500.0
2011-08-04 12:15:00,41.41,41.44,41.36,41.42,83700.0,19.0759,19.0897,19.0529,19.0805,83700.0
2011-08-04 12:20:00,41.41,41.44,41.27,41.27,131700.0,19.0759,19.0897,19.0114,19.0114,131700.0
2011-08-04 12:25:00,41.26,41.35,41.21,41.33,81200.0,19.0068,19.0483,18.9838,19.0391,81200.0
2011-08-04 12:30:00,41.33,41.48,41.33,41.46,185000.0,19.0391,19.1082,19.0391,19.0989,185000.0
2011-08-04 12:35:00,41.46,41.52,41.43,41.52,83100.0,19.0989,19.1266,19.0851,19.1266,83100.0
2011-08-04 12:40:00,41.53,41.54,41.47,41.52,69000.0,19.1312,19.1358,19.1035,19.1266,69000.0
2011-08-04 12:45:00,41.52,41.61,41.51,41.56,83200.0,19.1266,19.168,19.122,19.145,83200.0
2011-08-04 12:50:00,41.57,41.63,41.54,41.54,153000.0,19.1496,19.1773,19.1358,19.1358,153000.0
2011-08-04 12:55:00,41.54,41.59,41.41,41.42,117300.0,19.1358,19.1588,19.0759,19.0805,117300.0
2011-08-04 13:00:00,41.42,41.49,41.38,41.38,130800.0,19.0805,19.1128,19.0621,19.0621,130800.0
2011-08-04 13:05:00,41.39,41.46,41.38,41.4,62100.0,19.0667,19.0989,19.0621,19.0713,62100.0
2011-08-04 13:10:00,41.4,41.43,41.34,41.38,61800.0,19.0713,19.0851,19.0437,19.0621,61800.0
2011-08-04 13:15:00,41.39,41.39,41.34,41.34,56000.0,19.0667,19.0667,19.0437,19.0437,56000.0
2011-08-04 13:20:00,41.34,41.39,41.34,41.35,103200.0,19.0437,19.0667,19.0437,19.0483,103200.0
2011-08-04 13:25:00,41.34,41.44,41.34,41.41,46500.0,19.0437,19.0897,19.0437,19.0759,46500.0
2011-08-04 13:30:00,41.42,41.42,41.34,41.34,36900.0,19.0805,19.0805,19.0437,19.0437,36900.0
2011-08-04 13:35:00,41.34,41.39,41.34,41.35,126500.0,19.0437,19.0667,19.0437,19.0483,126500.0
2011-08-04 13:40:00,41.34,41.38,41.23,41.24,67800.0,19.0437,19.0621,18.993,18.9976,67800.0
2011-08-04 13:45:00,41.24,41.24,41.15,41.22,64300.0,18.9976,18.9976,18.9561,18.9884,64300.0
2011-08-04 13:50:00,41.22,41.27,41.2,41.25,57200.0,18.9884,19.0114,18.9792,19.0022,57200.0
2011-08-04 13:55:00,41.25,41.31,41.24,41.26,103500.0,19.0022,19.0298,18.9976,19.0068,103500.0
2011-08-04 14:00:00,41.27,41.29,41.19,41.24,134100.0,19.0114,19.0206,18.9746,18.9976,134100.0
2011-08-04 14:05:00,41.25,41.25,41.16,41.19,82600.0,19.0022,19.0022,18.9607,18.9746,82600.0
2011-08-04 14:10:00,41.18,41.19,41.05,41.08,79600.0,18.97,18.9746,18.9101,18.9239,79600.0
2011-08-04 14:15:00,41.08,41.11,41.0,41.01,95300.0,18.9239,18.9377,18.887,18.8916,95300.0
2011-08-04 14:20:00,41.01,41.04,40.95,40.99,122100.0,18.8916,18.9055,18.864,18.8824,122100.0
2011-08-04 14:25:00,40.99,40.99,40.9,40.94,125200.0,18.8824,18.8824,18.841,18.8594,125200.0
2011-08-04 14:30:00,40.94,41.15,40.93,41.14,104800.0,18.8594,18.9561,18.8548,18.9515,104800.0
2011-08-04 14:35:00,41.14,41.23,41.13,41.16,91600.0,18.9515,18.993,18.9469,18.9607,91600.0
2011-08-04 14:40:00,41.18,41.32,41.17,41.31,127600.0,18.97,19.0344,18.9653,19.0298,127600.0
2011-08-04 14:45:00,41.3,41.34,41.24,41.31,73600.0,19.0252,19.0437,18.9976,19.0298,73600.0
2011-08-04 14:50:00,41.31,41.31,41.22,41.26,84100.0,19.0298,19.0298,18.9884,19.0068,84100.0
2011-08-04 14:55:00,41.26,41.26,41.13,41.13,96300.0,19.0068,19.0068,18.9469,18.9469,96300.0
2011-08-04 15:00:00,41.12,41.22,41.09,41.22,80500.0,18.9423,18.9884,18.9285,18.9884,80500.0
2011-08-04 15:05:00,41.22,41.31,41.21,41.25,78800.0,18.9884,19.0298,18.9838,19.0022,78800.0
2011-08-04 15:10:00,41.26,41.28,41.17,41.17,56500.0,19.0068,19.016,18.9653,18.9653,56500.0
2011-08-04 15:15:00,41.16,41.19,40.98,41.04,207100.0,18.9607,18.9746,18.8778,18.9055,207100.0
2011-08-04 15:20:00,41.04,41.08,41.02,41.04,89300.0,18.9055,18.9239,18.8963,18.9055,89300.0
2011-08-04 15:25:00,41.04,41.06,40.9,40.91,132300.0,18.9055,18.9147,18.841,18.8456,132300.0
2011-08-04 15:30:00,40.9,40.91,40.84,40.85,183500.0,18.841,18.8456,18.8133,18.8179,183500.0
2011-08-04 15:35:00,40.84,40.91,40.8,40.8,236600.0,18.8133,18.8456,18.7949,18.7949,236600.0
2011-08-04 15:40:00,40.81,40.83,40.55,40.56,351200.0,18.7995,18.8087,18.6797,18.6843,351200.0
2011-08-04 15:45:00,40.55,40.6,40.45,40.52,313500.0,18.6797,18.7028,18.6337,18.6659,313500.0
2011-08-04 15:50:00,40.52,40.56,40.42,40.45,329500.0,18.6659,18.6843,18.6199,18.6337,329500.0
2011-08-04 15:55:00,40.45,40.58,40.44,40.53,484100.0,18.6337,18.6936,18.6291,18.6705,484100.0
2011-08-05 09:30:00,40.98,41.33,40.98,41.24,597600.0,18.8778,19.0391,18.8778,18.9976,597600.0
2011-08-05 09:35:00,41.23,41.25,40.9,41.17,445900.0,18.993,19.0022,18.841,18.9653,445900.0
2011-08-05 09:40:00,41.18,41.21,40.91,40.97,887300.0,18.97,18.9838,18.8456,18.8732,887300.0
2011-08-05 09:45:00,40.97,41.05,40.72,40.72,313300.0,18.8732,18.9101,18.7581,18.7581,313300.0
2011-08-05 09:50:00,40.73,40.75,40.22,40.3,600300.0,18.7627,18.7719,18.5277,18.5646,600300.0
2011-08-05 09:55:00,40.3,40.48,40.21,40.36,727800.0,18.5646,18.6475,18.5231,18.5922,727800.0
2011-08-05 10:00:00,40.37,40.56,40.26,40.54,675800.0,18.5968,18.6843,18.5461,18.6751,675800.0
2011-08-05 10:05:00,40.54,40.78,40.4,40.76,281200.0,18.6751,18.7857,18.6106,18.7765,281200.0
2011-08-05 10:10:00,40.76,40.78,40.54,40.58,290200.0,18.7765,18.7857,18.6751,18.6936,290200.0
2011-08-05 10:15:00,40.6,40.94,40.58,40.93,239600.0,18.7028,18.8594,18.6936,18.8548,239600.0
2011-08-05 10:20:00,40.92,41.02,40.87,40.97,181900.0,18.8502,18.8963,18.8272,18.8732,181900.0
2011-08-05 10:25:00,40.97,41.04,40.82,40.83,106000.0,18.8732,18.9055,18.8041,18.8087,106000.0
2011-08-05 10:30:00,40.8,40.85,40.68,40.79,151500.0,18.7949,18.8179,18.7396,18.7903,151500.0
2011-08-05 10:35:00,40.8,40.84,40.69,40.82,142500.0,18.7949,18.8133,18.7442,18.8041,142500.0
2011-08-05 10:40:00,40.82,40.82,40.63,40.64,159600.0,18.8041,18.8041,18.7166,18.7212,159600.0
2011-08-05 10:45:00,40.63,40.69,40.56,40.69,170100.0,18.7166,18.7442,18.6843,18.7442,170100.0
2011-08-05 10:50:00,40.69,40.73,40.63,40.67,116200.0,18.7442,18.7627,18.7166,18.735,116200.0
2011-08-05 10:55:00,40.67,40.81,40.6,40.81,184500.0,18.735,18.7995,18.7028,18.7995,184500.0
2011-08-05 11:00:00,40.81,40.81,40.59,40.67,169100.0,18.7995,18.7995,18.6982,18.735,169100.0
2011-08-05 11:05:00,40.65,40.73,40.58,40.64,159500.0,18.7258,18.7627,18.6936,18.7212,159500.0
2011-08-05 11:10:00,40.63,40.67,40.47,40.51,167600.0,18.7166,18.735,18.6429,18.6613,167600.0
2011-08-05 11:15:00,40.51,40.59,40.43,40.52,401900.0,18.6613,18.6982,18.6245,18.6659,401900.0
2011-08-05 11:20:00,40.51,40.51,40.29,40.46,241400.0,18.6613,18.6613,18.56,18.6383,241400.0
2011-08-05 11:25:00,40.46,40.8,40.41,40.42,433500.0,18.6383,18.7949,18.6152,18.6199,433500.0
2011-08-05 11:30:00,40.43,40.57,40.41,40.5,143600.0,18.6245,18.689,18.6152,18.6567,143600.0
2011-08-05 11:35:00,40.51,40.52,40.34,40.36,209200.0,18.6613,18.6659,18.583,18.5922,209200.0
2011-08-05 11:40:00,40.36,40.37,40.28,40.3,248800.0,18.5922,18.5968,18.5554,18.5646,248800.0
2011-08-05 11:45:00,40.3,40.31,40.03,40.07,377800.0,18.5646,18.5692,18.4402,18.4586,377800.0
2011-08-05 11:50:00,40.07,40.17,40.04,40.1,476800.0,18.4586,18.5047,18.4448,18.4724,476800.0
2011-08-05 11:55:00,40.1,40.11,39.66,39.76,365200.0,18.4724,18.477,18.2698,18.3158,365200.0
2011-08-05 12:00:00,39.76,39.9,39.74,39.81,299700.0,18.3158,18.3803,18.3066,18.3389,299700.0
2011-08-05 12:05:00,39.82,40.02,39.76,40.0,234200.0,18.3435,18.4356,18.3158,18.4264,234200.0
2011-08-05 12:10:00,39.99,40.18,39.96,40.16,154800.0,18.4218,18.5093,18.408,18.5001,154800.0
2011-08-05 12:15:00,40.17,40.49,40.16,40.31,125100.0,18.5047,18.6521,18.5001,18.5692,125100.0
2011-08-05 12:20:00,40.31,40.38,40.16,40.34,109900.0,18.5692,18.6014,18.5001,18.583,109900.0
2011-08-05 12:25:00,40.35,40.4,40.15,40.18,106900.0,18.5876,18.6106,18.4955,18.5093,106900.0
2011-08-05 12:30:00,40.19,40.27,40.09,40.27,129800.0,18.5139,18.5508,18.4678,18.5508,129800.0
2011-08-05 12:35:00,40.27,40.6,40.25,40.57,144000.0,18.5508,18.7028,18.5415,18.689,144000.0
2011-08-05 12:40:00,40.56,40.75,40.45,40.67,111900.0,18.6843,18.7719,18.6337,18.735,111900.0
2011-08-05 12:45:00,40.67,40.94,40.58,40.9,225200.0,18.735,18.8594,18.6936,18.841,225200.0
2011-08-05 12:50:00,40.91,41.0,40.77,40.83,188000.0,18.8456,18.887,18.7811,18.8087,188000.0
2011-08-05 12:55:00,40.81,40.9,40.76,40.8,107000.0,18.7995,18.841,18.7765,18.7949,107000.0
2011-08-05 13:00:00,40.8,40.99,40.76,40.79,129000.0,18.7949,18.8824,18.7765,18.7903,129000.0
2011-08-05 13:05:00,40.77,40.84,40.66,40.74,132400.0,18.7811,18.8133,18.7304,18.7673,132400.0
2011-08-05 13:10:00,40.75,40.95,40.75,40.9,197300.0,18.7719,18.864,18.7719,18.841,197300.0
2011-08-05 13:15:00,40.91,41.08,40.89,41.06,150200.0,18.8456,18.9239,18.8364,18.9147,150200.0
2011-08-05 13:20:00,41.06,41.07,40.96,41.04,44400.0,18.9147,18.9193,18.8686,18.9055,44400.0
2011-08-05 13:25:00,41.03,41.07,40.97,41.04,70300.0,18.9009,18.9193,18.8732,18.9055,70300.0
2011-08-05 13:30:00,41.04,41.16,41.0,41.03,127600.0,18.9055,18.9607,18.887,18.9009,127600.0
2011-08-05 13:35:00,41.02,41.04,40.88,40.89,79800.0,18.8963,18.9055,18.8318,18.8364,79800.0
2011-08-05 13:40:00,40.9,40.96,40.82,40.95,89000.0,18.841,18.8686,18.8041,18.864,89000.0
2011-08-05 13:45:00,40.94,41.09,40.86,41.06,63100.0,18.8594,18.9285,18.8225,18.9147,63100.0
2011-08-05 13:50:00,41.06,41.3,41.04,41.23,112900.0,18.9147,19.0252,18.9055,18.993,112900.0
2011-08-05 13:55:00,41.23,41.25,41.11,41.19,96500.0,18.993,19.0022,18.9377,18.9746,96500.0
2011-08-05 14:00:00,41.19,41.21,41.07,41.09,85200.0,18.9746,18.9838,18.9193,18.9285,85200.0
2011-08-05 14:05:00,41.09,41.1,40.98,41.01,70500.0,18.9285,18.9331,18.8778,18.8916,70500.0
2011-08-05 14:10:00,41.0,41.01,40.89,41.01,100900.0,18.887,18.8916,18.8364,18.8916,100900.0
2011-08-05 14:15:00,41.0,41.04,40.9,41.03,93300.0,18.887,18.9055,18.841,18.9009,93300.0
2011-08-05 14:20:00,41.04,41.17,41.04,41.11,54700.0,18.9055,18.9653,18.9055,18.9377,54700.0
2011-08-05 14:25:00,41.12,41.12,41.02,41.08,47500.0,18.9423,18.9423,18.8963,18.9239,47500.0
2011-08-05 14:30:00,41.07,41.07,40.99,41.02,48500.0,18.9193,18.9193,18.8824,18.8963,48500.0
2011-08-05 14:35:00,41.02,41.18,41.01,41.17,50400.0,18.8963,18.97,18.8916,18.9653,50400.0
2011-08-05 14:40:00,41.18,41.19,41.1,41.15,41000.0,18.97,18.9746,18.9331,18.9561,41000.0
2011-08-05 14:45:00,41.16,41.16,40.98,40.99,75800.0,18.9607,18.9607,18.8778,18.8824,75800.0
2011-08-05 14:50:00,40.98,40.99,40.86,40.92,82500.0,18.8778,18.8824,18.8225,18.8502,82500.0
2011-08-05 14:55:00,40.92,40.94,40.82,40.89,88400.0,18.8502,18.8594,18.8041,18.8364,88400.0
2011-08-05 15:00:00,40.9,40.96,40.78,40.78,80800.0,18.841,18.8686,18.7857,18.7857,80800.0
2011-08-05 15:05:00,40.78,40.78,40.52,40.59,122100.0,18.7857,18.7857,18.6659,18.6982,122100.0
2011-08-05 15:10:00,40.58,40.78,40.54,40.71,176000.0,18.6936,18.7857,18.6751,18.7534,176000.0
2011-08-05 15:15:00,40.72,40.8,40.64,40.69,114000.0,18.7581,18.7949,18.7212,18.7442,114000.0
2011-08-05 15:20:00,40.68,40.85,40.66,40.8,116700.0,18.7396,18.8179,18.7304,18.7949,116700.0
2011-08-05 15:25:00,40.8,40.85,40.63,40.64,188300.0,18.7949,18.8179,18.7166,18.7212,188300.0
2011-08-05 15:30:00,40.63,40.81,40.63,40.77,193100.0,18.7166,18.7995,18.7166,18.7811,193100.0
2011-08-05 15:35:00,40.76,41.0,40.71,40.97,118800.0,18.7765,18.887,18.7534,18.8732,118800.0
2011-08-05 15:40:00,40.97,41.04,40.95,41.01,148300.0,18.8732,18.9055,18.864,18.8916,148300.0
2011-08-05 15:45:00,41.01,41.03,40.86,40.99,191100.0,18.8916,18.9009,18.8225,18.8824,191100.0
2011-08-05 15:50:00,40.98,41.1,40.97,41.09,225300.0,18.8778,18.9331,18.8732,18.9285,225300.0
2011-08-05 15:55:00,41.1,41.11,40.93,40.93,396300.0,18.9331,18.9377,18.8548,18.8548,396300.0
2011-08-08 09:30:00,39.8,40.12,39.7,40.12,605600.0,18.3342,18.4817,18.2882,18.4817,605600.0
2011-08-08 09:35:00,40.14,40.36,40.06,40.27,296100.0,18.4909,18.5922,18.454,18.5508,296100.0
2011-08-08 09:40:00,40.28,40.29,40.03,40.11,303100.0,18.5554,18.56,18.4402,18.477,303100.0
2011-08-08 09:45:00,40.11,40.21,39.86,40.03,277700.0,18.477,18.5231,18.3619,18.4402,277700.0
2011-08-08 09:50:00,40.03,40.19,39.95,40.1,465100.0,18.4402,18.5139,18.4033,18.4724,465100.0
2011-08-08 09:55:00,40.1,40.17,40.0,40.14,332100.0,18.4724,18.5047,18.4264,18.4909,332100.0
2011-08-08 10:00:00,40.14,40.21,39.97,39.97,295200.0,18.4909,18.5231,18.4126,18.4126,295200.0
2011-08-08 10:05:00,39.97,40.04,39.91,39.97,233500.0,18.4126,18.4448,18.3849,18.4126,233500.0
2011-08-08 10:10:00,39.95,39.98,39.82,39.82,160000.0,18.4033,18.4172,18.3435,18.3435,160000.0
2011-08-08 10:15:00,39.82,39.88,39.54,39.67,702400.0,18.3435,18.3711,18.2145,18.2744,702400.0
2011-08-08 10:20:00,39.67,39.75,39.58,39.7,426700.0,18.2744,18.3112,18.2329,18.2882,426700.0
2011-08-08 10:25:00,39.71,39.72,39.52,39.53,430500.0,18.2928,18.2974,18.2053,18.2099,430500.0
2011-08-08 10:30:00,39.54,39.68,39.43,39.48,430400.0,18.2145,18.279,18.1638,18.1868,430400.0
2011-08-08 10:35:00,39.45,39.52,39.28,39.5,343300.0,18.173,18.2053,18.0947,18.196,343300.0
2011-08-08 10:40:00,39.51,39.65,39.43,39.53,193000.0,18.2007,18.2651,18.1638,18.2099,193000.0
2011-08-08 10:45:00,39.54,39.71,39.41,39.66,264800.0,18.2145,18.2928,18.1546,18.2698,264800.0
2011-08-08 10:50:00,39.67,39.68,39.56,39.59,143300.0,18.2744,18.279,18.2237,18.2375,143300.0
2011-08-08 10:55:00,39.59,39.64,39.47,39.51,182100.0,18.2375,18.2605,18.1822,18.2007,182100.0
2011-08-08 11:00:00,39.5,39.59,39.4,39.59,209900.0,18.196,18.2375,18.15,18.2375,209900.0
2011-08-08 11:05:00,39.59,39.78,39.51,39.74,207600.0,18.2375,18.325,18.2007,18.3066,207600.0
2011-08-08 11:10:00,39.74,39.91,39.69,39.9,455600.0,18.3066,18.3849,18.2836,18.3803,455600.0
2011-08-08 11:15:00,39.9,39.94,39.77,39.89,252300.0,18.3803,18.3987,18.3204,18.3757,252300.0
2011-08-08 11:20:00,39.88,39.91,39.7,39.79,313500.0,18.3711,18.3849,18.2882,18.3296,313500.0
2011-08-08 11:25:00,39.79,39.97,39.71,39.74,218800.0,18.3296,18.4126,18.2928,18.3066,218800.0
2011-08-08 11:30:00,39.73,39.75,39.55,39.72,234200.0,18.302,18.3112,18.2191,18.2974,234200.0
2011-08-08 11:35:00,39.71,39.71,39.5,39.61,152600.0,18.2928,18.2928,18.196,18.2467,152600.0
2011-08-08 11:40:00,39.61,39.7,39.55,39.56,185500.0,18.2467,18.2882,18.2191,18.2237,185500.0
2011-08-08 11:45:00,39.56,39.76,39.52,39.72,155700.0,18.2237,18.3158,18.2053,18.2974,155700.0
2011-08-08 11:50:00,39.73,39.78,39.62,39.72,75600.0,18.302,18.325,18.2513,18.2974,75600.0
2011-08-08 11:55:00,39.72,39.74,39.56,39.62,74900.0,18.2974,18.3066,18.2237,18.2513,74900.0
2011-08-08 12:00:00,39.62,39.62,39.45,39.45,104700.0,18.2513,18.2513,18.173,18.173,104700.0
2011-08-08 12:05:00,39.46,39.51,39.35,39.38,304500.0,18.1776,18.2007,18.1269,18.1408,304500.0
2011-08-08 12:10:00,39.38,39.44,39.35,39.38,150400.0,18.1408,18.1684,18.1269,18.1408,150400.0
2011-08-08 12:15:00,39.39,39.4,39.25,39.29,120400.0,18.1454,18.15,18.0809,18.0993,120400.0
2011-08-08 12:20:00,39.29,39.49,39.22,39.43,83800.0,18.0993,18.1914,18.0671,18.1638,83800.0
2011-08-08 12:25:00,39.43,39.43,39.28,39.29,57700.0,18.1638,18.1638,18.0947,18.0993,57700.0
2011-08-08 12:30:00,39.28,39.4,39.28,39.37,90200.0,18.0947,18.15,18.0947,18.1362,90200.0
2011-08-08 12:35:00,39.37,39.43,39.33,39.36,118900.0,18.1362,18.1638,18.1177,18.1316,118900.0
2011-08-08 12:40:00,39.36,39.52,39.33,39.42,105300.0,18.1316,18.2053,18.1177,18.1592,105300.0
2011-08-08 12:45:00,39.42,39.51,39.36,39.46,77600.0,18.1592,18.2007,18.1316,18.1776,77600.0
2011-08-08 12:50:00,39.46,39.54,39.42,39.44,57300.0,18.1776,18.2145,18.1592,18.1684,57300.0
2011-08-08 12:55:00,39.47,39.49,39.3,39.3,53500.0,18.1822,18.1914,18.1039,18.1039,53500.0
2011-08-08 13:00:00,39.3,39.33,39.22,39.22,158100.0,18.1039,18.1177,18.0671,18.0671,158100.0
2011-08-08 13:05:00,39.23,39.26,39.1,39.12,105300.0,18.0717,18.0855,18.0118,18.021,105300.0
2011-08-08 13:10:00,39.12,39.22,39.1,39.12,61800.0,18.021,18.0671,18.0118,18.021,61800.0
2011-08-08 13:15:00,39.12,39.24,39.04,39.21,83100.0,18.021,18.0763,17.9841,18.0625,83100.0
2011-08-08 13:20:00,39.18,39.26,39.14,39.23,60300.0,18.0486,18.0855,18.0302,18.0717,60300.0
2011-08-08 13:25:00,39.23,39.25,39.13,39.13,51000.0,18.0717,18.0809,18.0256,18.0256,51000.0
2011-08-08 13:30:00,39.13,39.16,39.09,39.12,110600.0,18.0256,18.0394,18.0072,18.021,110600.0
2011-08-08 13:35:00,39.13,39.15,39.0,39.0,254400.0,18.0256,18.0348,17.9657,17.9657,254400.0
2011-08-08 13:40:00,39.01,39.06,38.91,38.93,110800.0,17.9703,17.9934,17.9243,17.9335,110800.0
2011-08-08 13:45:00,38.92,38.96,38.85,38.9,185200.0,17.9289,17.9473,17.8966,17.9197,185200.0
2011-08-08 13:50:00,38.9,39.02,38.83,38.96,118500.0,17.9197,17.9749,17.8874,17.9473,118500.0
2011-08-08 13:55:00,38.96,39.01,38.8,38.82,91000.0,17.9473,17.9703,17.8736,17.8828,91000.0
2011-08-08 14:00:00,38.82,38.98,38.77,38.96,127000.0,17.8828,17.9565,17.8598,17.9473,127000.0
2011-08-08 14:05:00,38.96,39.0,38.84,38.89,157200.0,17.9473,17.9657,17.892,17.915,157200.0
2011-08-08 14:10:00,38.87,39.0,38.75,38.76,139600.0,17.9058,17.9657,17.8506,17.8552,139600.0
2011-08-08 14:15:00,38.75,38.76,38.5,38.61,183400.0,17.8506,17.8552,17.7354,17.7861,183400.0
2011-08-08 14:20:00,38.61,38.63,38.42,38.47,191600.0,17.7861,17.7953,17.6985,17.7216,191600.0
2011-08-08 14:25:00,38.48,38.48,38.12,38.4,356000.0,17.7262,17.7262,17.5603,17.6893,356000.0
2011-08-08 14:30:00,38.4,38.62,38.36,38.62,144400.0,17.6893,17.7907,17.6709,17.7907,144400.0
2011-08-08 14:35:00,38.62,38.69,38.5,38.61,230400.0,17.7907,17.8229,17.7354,17.7861,230400.0
2011-08-08 14:40:00,38.61,38.71,38.53,38.68,178300.0,17.7861,17.8321,17.7492,17.8183,178300.0
2011-08-08 14:45:00,38.67,38.68,38.39,38.41,139400.0,17.8137,17.8183,17.6847,17.6939,139400.0
2011-08-08 14:50:00,38.4,38.53,38.38,38.46,110300.0,17.6893,17.7492,17.6801,17.717,110300.0
2011-08-08 14:55:00,38.46,38.53,38.41,38.42,256000.0,17.717,17.7492,17.6939,17.6985,256000.0
2011-08-08 15:00:00,38.42,38.48,38.4,38.45,134000.0,17.6985,17.7262,17.6893,17.7124,134000.0
2011-08-08 15:05:00,38.46,38.71,38.43,38.71,221100.0,17.717,17.8321,17.7031,17.8321,221100.0
2011-08-08 15:10:00,38.71,38.79,38.58,38.78,181800.0,17.8321,17.869,17.7722,17.8644,181800.0
2011-08-08 15:15:00,38.79,39.0,38.72,38.92,166000.0,17.869,17.9657,17.8367,17.9289,166000.0
2011-08-08 15:20:00,38.93,39.0,38.85,38.99,133000.0,17.9335,17.9657,17.8966,17.9611,133000.0
2011-08-08 15:25:00,38.98,38.99,38.61,38.62,129000.0,17.9565,17.9611,17.7861,17.7907,129000.0
2011-08-08 15:30:00,38.62,38.68,38.45,38.48,222600.0,17.7907,17.8183,17.7124,17.7262,222600.0
2011-08-08 15:35:00,38.47,38.59,38.43,38.57,193300.0,17.7216,17.7768,17.7031,17.7676,193300.0
2011-08-08 15:40:00,38.57,38.64,38.43,38.43,276600.0,17.7676,17.7999,17.7031,17.7031,276600.0
2011-08-08 15:45:00,38.42,38.42,38.16,38.22,345900.0,17.6985,17.6985,17.5788,17.6064,345900.0
2011-08-08 15:50:00,38.23,38.52,38.16,38.46,372500.0,17.611,17.7446,17.5788,17.717,372500.0
2011-08-08 15:55:00,38.45,38.46,38.19,38.2,348600.0,17.7124,17.717,17.5926,17.5972,348600.0
2011-08-09 09:30:00,39.37,39.42,39.13,39.25,406500.0,18.1362,18.1592,18.0256,18.0809,406500.0
2011-08-09 09:35:00,39.25,39.35,39.11,39.18,396700.0,18.0809,18.1269,18.0164,18.0486,396700.0
2011-08-09 09:40:00,39.2,39.26,38.69,38.73,469300.0,18.0578,18.0855,17.8229,17.8413,469300.0
2011-08-09 09:45:00,38.74,38.94,38.71,38.77,285800.0,17.8459,17.9381,17.8321,17.8598,285800.0
2011-08-09 09:50:00,38.78,38.96,38.76,38.89,426000.0,17.8644,17.9473,17.8552,17.915,426000.0
2011-08-09 09:55:00,38.89,39.15,38.85,39.11,344500.0,17.915,18.0348,17.8966,18.0164,344500.0
2011-08-09 10:00:00,39.11,39.23,38.95,39.18,434600.0,18.0164,18.0717,17.9427,18.0486,434600.0
2011-08-09 10:05:00,39.18,39.3,39.06,39.19,282600.0,18.0486,18.1039,17.9934,18.0532,282600.0
2011-08-09 10:10:00,39.17,39.42,39.09,39.4,256100.0,18.044,18.1592,18.0072,18.15,256100.0
2011-08-09 10:15:00,39.4,39.44,39.21,39.37,272500.0,18.15,18.1684,18.0625,18.1362,272500.0
2011-08-09 10:20:00,39.37,39.38,39.19,39.26,224100.0,18.1362,18.1408,18.0532,18.0855,224100.0
2011-08-09 10:25:00,39.26,39.47,39.26,39.47,177100.0,18.0855,18.1822,18.0855,18.1822,177100.0
2011-08-09 10:30:00,39.46,39.63,39.44,39.62,126300.0,18.1776,18.2559,18.1684,18.2513,126300.0
2011-08-09 10:35:00,39.64,39.66,39.44,39.45,176600.0,18.2605,18.2698,18.1684,18.173,176600.0
2011-08-09 10:40:00,39.45,39.52,39.35,39.43,212600.0,18.173,18.2053,18.1269,18.1638,212600.0
2011-08-09 10:45:00,39.43,39.65,39.43,39.52,149900.0,18.1638,18.2651,18.1638,18.2053,149900.0
2011-08-09 10:50:00,39.53,39.62,39.4,39.43,187600.0,18.2099,18.2513,18.15,18.1638,187600.0
2011-08-09 10:55:00,39.43,39.47,39.26,39.28,204000.0,18.1638,18.1822,18.0855,18.0947,204000.0
2011-08-09 11:00:00,39.28,39.28,39.06,39.07,175400.0,18.0947,18.0947,17.9934,17.998,175400.0
2011-08-09 11:05:00,39.07,39.2,39.06,39.1,109500.0,17.998,18.0578,17.9934,18.0118,109500.0
2011-08-09 11:10:00,39.09,39.17,39.02,39.16,151000.0,18.0072,18.044,17.9749,18.0394,151000.0
2011-08-09 11:15:00,39.16,39.19,39.06,39.09,180600.0,18.0394,18.0532,17.9934,18.0072,180600.0
2011-08-09 11:20:00,39.09,39.16,39.09,39.11,213900.0,18.0072,18.0394,18.0072,18.0164,213900.0
2011-08-09 11:25:00,39.11,39.54,39.11,39.51,179500.0,18.0164,18.2145,18.0164,18.2007,179500.0
2011-08-09 11:30:00,39.5,39.53,39.38,39.41,112400.0,18.196,18.2099,18.1408,18.1546,112400.0
2011-08-09 11:35:00,39.42,39.49,39.34,39.47,120400.0,18.1592,18.1914,18.1223,18.1822,120400.0
2011-08-09 11:40:00,39.47,39.5,39.44,39.47,90500.0,18.1822,18.196,18.1684,18.1822,90500.0
2011-08-09 11:45:00,39.47,39.5,39.38,39.38,100800.0,18.1822,18.196,18.1408,18.1408,100800.0
2011-08-09 11:50:00,39.38,39.47,39.38,39.47,45400.0,18.1408,18.1822,18.1408,18.1822,45400.0
2011-08-09 11:55:00,39.48,39.52,39.45,39.5,64300.0,18.1868,18.2053,18.173,18.196,64300.0
2011-08-09 12:00:00,39.51,39.52,39.4,39.44,105700.0,18.2007,18.2053,18.15,18.1684,105700.0
2011-08-09 12:05:00,39.44,39.48,39.4,39.45,152800.0,18.1684,18.1868,18.15,18.173,152800.0
2011-08-09 12:10:00,39.45,39.45,39.34,39.38,139500.0,18.173,18.173,18.1223,18.1408,139500.0
2011-08-09 12:15:00,39.39,39.44,39.36,39.43,67100.0,18.1454,18.1684,18.1316,18.1638,67100.0
2011-08-09 12:20:00,39.43,39.46,39.41,39.45,86200.0,18.1638,18.1776,18.1546,18.173,86200.0
2011-08-09 12:25:00,39.44,39.45,39.35,39.41,65900.0,18.1684,18.173,18.1269,18.1546,65900.0
2011-08-09 12:30:00,39.4,39.44,39.38,39.42,52000.0,18.15,18.1684,18.1408,18.1592,52000.0
2011-08-09 12:35:00,39.42,39.47,39.4,39.43,75200.0,18.1592,18.1822,18.15,18.1638,75200.0
2011-08-09 12:40:00,39.44,39.45,39.39,39.4,105400.0,18.1684,18.173,18.1454,18.15,105400.0
2011-08-09 12:45:00,39.4,39.43,39.35,39.36,83300.0,18.15,18.1638,18.1269,18.1316,83300.0
2011-08-09 12:50:00,39.35,39.38,39.31,39.38,66800.0,18.1269,18.1408,18.1085,18.1408,66800.0
2011-08-09 12:55:00,39.38,39.39,39.3,39.32,58400.0,18.1408,18.1454,18.1039,18.1131,58400.0
2011-08-09 13:00:00,39.31,39.34,39.21,39.3,117900.0,18.1085,18.1223,18.0625,18.1039,117900.0
2011-08-09 13:05:00,39.3,39.36,39.25,39.32,90300.0,18.1039,18.1316,18.0809,18.1131,90300.0
2011-08-09 13:10:00,39.32,39.37,39.28,39.37,62100.0,18.1131,18.1362,18.0947,18.1362,62100.0
2011-08-09 13:15:00,39.37,39.38,39.3,39.3,73500.0,18.1362,18.1408,18.1039,18.1039,73500.0
2011-08-09 13:20:00,39.31,39.33,39.28,39.3,28900.0,18.1085,18.1177,18.0947,18.1039,28900.0
2011-08-09 13:25:00,39.3,39.34,39.25,39.26,52200.0,18.1039,18.1223,18.0809,18.0855,52200.0
2011-08-09 13:30:00,39.26,39.28,39.2,39.23,63500.0,18.0855,18.0947,18.0578,18.0717,63500.0
2011-08-09 13:35:00,39.23,39.24,39.07,39.07,97700.0,18.0717,18.0763,17.998,17.998,97700.0
2011-08-09 13:40:00,39.07,39.13,39.03,39.1,103400.0,17.998,18.0256,17.9795,18.0118,103400.0
2011-08-09 13:45:00,39.1,39.11,38.92,38.98,176500.0,18.0118,18.0164,17.9289,17.9565,176500.0
2011-08-09 13:50:00,38.97,39.01,38.8,38.81,112800.0,17.9519,17.9703,17.8736,17.8782,112800.0
2011-08-09 13:55:00,38.8,38.93,38.76,38.88,123700.0,17.8736,17.9335,17.8552,17.9104,123700.0
2011-08-09 14:00:00,38.88,38.88,38.76,38.76,154600.0,17.9104,17.9104,17.8552,17.8552,154600.0
2011-08-09 14:05:00,38.76,38.76,38.68,38.73,119400.0,17.8552,17.8552,17.8183,17.8413,119400.0
2011-08-09 14:10:00,38.74,38.77,38.68,38.72,82400.0,17.8459,17.8598,17.8183,17.8367,82400.0
2011-08-09 14:15:00,38.71,39.22,38.7,38.97,145200.0,17.8321,18.0671,17.8275,17.9519,145200.0
2011-08-09 14:20:00,38.97,38.98,38.25,38.38,402700.0,17.9519,17.9565,17.6202,17.6801,402700.0
2011-08-09 14:25:00,38.39,38.79,38.37,38.69,215200.0,17.6847,17.869,17.6755,17.8229,215200.0
2011-08-09 14:30:00,38.7,38.73,38.42,38.53,181600.0,17.8275,17.8413,17.6985,17.7492,181600.0
2011-08-09 14:35:00,38.54,38.62,38.2,38.21,209700.0,17.7538,17.7907,17.5972,17.6018,209700.0
2011-08-09 14:40:00,38.21,38.21,37.85,37.87,363800.0,17.6018,17.6018,17.436,17.4452,363800.0
2011-08-09 14:45:00,37.89,38.23,37.84,38.03,249400.0,17.4544,17.611,17.4314,17.5189,249400.0
2011-08-09 14:50:00,38.03,38.44,38.01,38.28,212200.0,17.5189,17.7077,17.5097,17.634,212200.0
2011-08-09 14:55:00,38.27,38.35,38.11,38.29,145800.0,17.6294,17.6663,17.5557,17.6386,145800.0
2011-08-09 15:00:00,38.25,38.5,38.07,38.44,220900.0,17.6202,17.7354,17.5373,17.7077,220900.0
2011-08-09 15:05:00,38.45,38.5,38.36,38.43,195600.0,17.7124,17.7354,17.6709,17.7031,195600.0
2011-08-09 15:10:00,38.44,38.83,38.43,38.78,173200.0,17.7077,17.8874,17.7031,17.8644,173200.0
2011-08-09 15:15:00,38.79,39.05,38.75,38.94,216800.0,17.869,17.9888,17.8506,17.9381,216800.0
2011-08-09 15:20:00,38.93,38.99,38.77,38.98,302900.0,17.9335,17.9611,17.8598,17.9565,302900.0
2011-08-09 15:25:00,38.98,39.19,38.86,39.11,196700.0,17.9565,18.0532,17.9012,18.0164,196700.0
2011-08-09 15:30:00,39.09,39.14,38.92,39.04,131700.0,18.0072,18.0302,17.9289,17.9841,131700.0
2011-08-09 15:35:00,39.04,39.15,38.92,39.11,171800.0,17.9841,18.0348,17.9289,18.0164,171800.0
2011-08-09 15:40:00,39.12,39.45,39.1,39.37,223600.0,18.021,18.173,18.0118,18.1362,223600.0
2011-08-09 15:45:00,39.37,39.48,39.34,39.45,375900.0,18.1362,18.1868,18.1223,18.173,375900.0
2011-08-09 15:50:00,39.43,39.65,39.43,39.6,208700.0,18.1638,18.2651,18.1638,18.2421,208700.0
2011-08-09 15:55:00,39.61,39.99,39.61,39.98,482700.0,18.2467,18.4218,18.2467,18.4172,482700.0
2011-08-10 09:30:00,39.54,39.57,39.28,39.28,385700.0,18.2145,18.2283,18.0947,18.0947,385700.0
2011-08-10 09:35:00,39.27,39.34,39.16,39.32,239700.0,18.0901,18.1223,18.0394,18.1131,239700.0
2011-08-10 09:40:00,39.33,39.46,39.19,39.46,376400.0,18.1177,18.1776,18.0532,18.1776,376400.0
2011-08-10 09:45:00,39.45,39.55,39.24,39.51,485300.0,18.173,18.2191,18.0763,18.2007,485300.0
2011-08-10 09:50:00,39.52,39.53,39.16,39.23,297500.0,18.2053,18.2099,18.0394,18.0717,297500.0
2011-08-10 09:55:00,39.23,39.35,39.0,39.02,244500.0,18.0717,18.1269,17.9657,17.9749,244500.0
2011-08-10 10:00:00,39.01,39.06,38.87,38.97,189000.0,17.9703,17.9934,17.9058,17.9519,189000.0
2011-08-10 10:05:00,38.97,39.19,38.88,38.89,198900.0,17.9519,18.0532,17.9104,17.915,198900.0
2011-08-10 10:10:00,38.88,38.9,38.63,38.83,241700.0,17.9104,17.9197,17.7953,17.8874,241700.0
2011-08-10 10:15:00,38.83,38.91,38.7,38.71,386100.0,17.8874,17.9243,17.8275,17.8321,386100.0
2011-08-10 10:20:00,38.7,38.82,38.46,38.61,322600.0,17.8275,17.8828,17.717,17.7861,322600.0
2011-08-10 10:25:00,38.6,38.84,38.54,38.79,146700.0,17.7815,17.892,17.7538,17.869,146700.0
2011-08-10 10:30:00,38.8,39.26,38.74,39.19,303800.0,17.8736,18.0855,17.8459,18.0532,303800.0
2011-08-10 10:35:00,39.19,39.24,38.89,39.0,234500.0,18.0532,18.0763,17.915,17.9657,234500.0
2011-08-10 10:40:00,39.0,39.19,38.81,38.81,214000.0,17.9657,18.0532,17.8782,17.8782,214000.0
2011-08-10 10:45:00,38.81,38.92,38.74,38.82,226400.0,17.8782,17.9289,17.8459,17.8828,226400.0
2011-08-10 10:50:00,38.83,38.83,38.56,38.69,127700.0,17.8874,17.8874,17.763,17.8229,127700.0
2011-08-10 10:55:00,38.68,38.92,38.67,38.81,282100.0,17.8183,17.9289,17.8137,17.8782,282100.0
2011-08-10 11:00:00,38.81,38.82,38.47,38.49,229600.0,17.8782,17.8828,17.7216,17.7308,229600.0
2011-08-10 11:05:00,38.49,38.66,38.42,38.65,196400.0,17.7308,17.8091,17.6985,17.8045,196400.0
2011-08-10 11:10:00,38.65,38.8,38.58,38.74,287600.0,17.8045,17.8736,17.7722,17.8459,287600.0
2011-08-10 11:15:00,38.74,38.96,38.7,38.83,346800.0,17.8459,17.9473,17.8275,17.8874,346800.0
2011-08-10 11:20:00,38.84,38.87,38.58,38.6,133400.0,17.892,17.9058,17.7722,17.7815,133400.0
2011-08-10 11:25:00,38.6,38.67,38.48,38.55,88400.0,17.7815,17.8137,17.7262,17.7584,88400.0
2011-08-10 11:30:00,38.57,38.63,38.5,38.53,183200.0,17.7676,17.7953,17.7354,17.7492,183200.0
2011-08-10 11:35:00,38.53,38.57,38.33,38.43,144600.0,17.7492,17.7676,17.6571,17.7031,144600.0
2011-08-10 11:40:00,38.42,38.7,38.38,38.6,116200.0,17.6985,17.8275,17.6801,17.7815,116200.0
2011-08-10 11:45:00,38.61,38.66,38.5,38.51,77300.0,17.7861,17.8091,17.7354,17.74,77300.0
2011-08-10 11:50:00,38.51,38.71,38.51,38.68,46000.0,17.74,17.8321,17.74,17.8183,46000.0
2011-08-10 11:55:00,38.68,38.82,38.64,38.68,121300.0,17.8183,17.8828,17.7999,17.8183,121300.0
2011-08-10 12:00:00,38.67,38.84,38.6,38.77,81700.0,17.8137,17.892,17.7815,17.8598,81700.0
2011-08-10 12:05:00,38.79,38.93,38.78,38.9,145300.0,17.869,17.9335,17.8644,17.9197,145300.0
2011-08-10 12:10:00,38.9,38.91,38.8,38.84,47100.0,17.9197,17.9243,17.8736,17.892,47100.0
2011-08-10 12:15:00,38.84,38.98,38.82,38.98,88800.0,17.892,17.9565,17.8828,17.9565,88800.0
2011-08-10 12:20:00,38.99,39.1,38.96,39.04,265500.0,17.9611,18.0118,17.9473,17.9841,265500.0
2011-08-10 12:25:00,39.04,39.04,38.85,38.85,60800.0,17.9841,17.9841,17.8966,17.8966,60800.0
2011-08-10 12:30:00,38.85,38.93,38.83,38.88,204100.0,17.8966,17.9335,17.8874,17.9104,204100.0
2011-08-10 12:35:00,38.89,38.91,38.63,38.71,84500.0,17.915,17.9243,17.7953,17.8321,84500.0
2011-08-10 12:40:00,38.7,38.8,38.64,38.77,138500.0,17.8275,17.8736,17.7999,17.8598,138500.0
2011-08-10 12:45:00,38.77,38.83,38.7,38.71,73700.0,17.8598,17.8874,17.8275,17.8321,73700.0
2011-08-10 12:50:00,38.71,38.85,38.71,38.82,67000.0,17.8321,17.8966,17.8321,17.8828,67000.0
2011-08-10 12:55:00,38.82,38.89,38.75,38.87,68400.0,17.8828,17.915,17.8506,17.9058,68400.0
2011-08-10 13:00:00,38.86,38.96,38.8,38.92,110100.0,17.9012,17.9473,17.8736,17.9289,110100.0
2011-08-10 13:05:00,38.92,38.92,38.77,38.84,114000.0,17.9289,17.9289,17.8598,17.892,114000.0
2011-08-10 13:10:00,38.85,38.91,38.8,38.82,47900.0,17.8966,17.9243,17.8736,17.8828,47900.0
2011-08-10 13:15:00,38.84,38.87,38.67,38.68,78600.0,17.892,17.9058,17.8137,17.8183,78600.0
2011-08-10 13:20:00,38.67,38.72,38.53,38.71,150900.0,17.8137,17.8367,17.7492,17.8321,150900.0
2011-08-10 13:25:00,38.71,38.81,38.64,38.72,82400.0,17.8321,17.8782,17.7999,17.8367,82400.0
2011-08-10 13:30:00,38.72,38.79,38.64,38.73,86500.0,17.8367,17.869,17.7999,17.8413,86500.0
2011-08-10 13:35:00,38.74,38.78,38.64,38.71,61100.0,17.8459,17.8644,17.7999,17.8321,61100.0
2011-08-10 13:40:00,38.7,38.77,38.65,38.72,94000.0,17.8275,17.8598,17.8045,17.8367,94000.0
2011-08-10 13:45:00,38.72,38.96,38.72,38.91,74300.0,17.8367,17.9473,17.8367,17.9243,74300.0
2011-08-10 13:50:00,38.9,39.0,38.86,39.0,152000.0,17.9197,17.9657,17.9012,17.9657,152000.0
2011-08-10 13:55:00,39.0,39.09,38.95,39.06,85900.0,17.9657,18.0072,17.9427,17.9934,85900.0
2011-08-10 14:00:00,39.06,39.13,38.98,39.07,85300.0,17.9934,18.0256,17.9565,17.998,85300.0
2011-08-10 14:05:00,39.06,39.27,39.04,39.25,124200.0,17.9934,18.0901,17.9841,18.0809,124200.0
2011-08-10 14:10:00,39.27,39.44,39.26,39.36,163200.0,18.0901,18.1684,18.0855,18.1316,163200.0
2011-08-10 14:15:00,39.36,39.41,39.17,39.3,209500.0,18.1316,18.1546,18.044,18.1039,209500.0
2011-08-10 14:20:00,39.31,39.5,39.29,39.47,181400.0,18.1085,18.196,18.0993,18.1822,181400.0
2011-08-10 14:25:00,39.46,39.55,39.38,39.46,192100.0,18.1776,18.2191,18.1408,18.1776,192100.0
2011-08-10 14:30:00,39.45,39.52,39.33,39.33,108400.0,18.173,18.2053,18.1177,18.1177,108400.0
2011-08-10 14:35:00,39.33,39.41,39.2,39.25,68200.0,18.1177,18.1546,18.0578,18.0809,68200.0
2011-08-10 14:40:00,39.25,39.31,39.24,39.28,76700.0,18.0809,18.1085,18.0763,18.0947,76700.0
2011-08-10 14:45:00,39.28,39.41,39.24,39.27,92100.0,18.0947,18.1546,18.0763,18.0901,92100.0
2011-08-10 14:50:00,39.27,39.27,38.93,38.94,230100.0,18.0901,18.0901,17.9335,17.9381,230100.0
2011-08-10 14:55:00,38.95,39.07,38.92,38.92,177300.0,17.9427,17.998,17.9289,17.9289,177300.0
2011-08-10 15:00:00,38.93,39.01,38.87,38.92,150500.0,17.9335,17.9703,17.9058,17.9289,150500.0
2011-08-10 15:05:00,38.92,38.97,38.65,38.69,217000.0,17.9289,17.9519,17.8045,17.8229,217000.0
2011-08-10 15:10:00,38.71,38.82,38.67,38.67,139100.0,17.8321,17.8828,17.8137,17.8137,139100.0
2011-08-10 15:15:00,38.68,38.74,38.64,38.71,134400.0,17.8183,17.8459,17.7999,17.8321,134400.0
2011-08-10 15:20:00,38.71,38.84,38.69,38.82,146700.0,17.8321,17.892,17.8229,17.8828,146700.0
2011-08-10 15:25:00,38.83,38.9,38.62,38.65,162300.0,17.8874,17.9197,17.7907,17.8045,162300.0
2011-08-10 15:30:00,38.64,38.66,38.43,38.44,185800.0,17.7999,17.8091,17.7031,17.7077,185800.0
2011-08-10 15:35:00,38.44,38.66,38.44,38.66,159800.0,17.7077,17.8091,17.7077,17.8091,159800.0
2011-08-10 15:40:00,38.66,38.79,38.51,38.59,217500.0,17.8091,17.869,17.74,17.7768,217500.0
2011-08-10 15:45:00,38.58,38.61,38.46,38.47,273900.0,17.7722,17.7861,17.717,17.7216,273900.0
2011-08-10 15:50:00,38.48,38.53,38.36,38.39,246700.0,17.7262,17.7492,17.6709,17.6847,246700.0
2011-08-10 15:55:00,38.39,38.4,38.26,38.29,359000.0,17.6847,17.6893,17.6248,17.6386,359000.0
2011-08-11 09:30:00,38.38,38.66,38.38,38.66,340700.0,17.6801,17.8091,17.6801,17.8091,340700.0
2011-08-11 09:35:00,38.66,38.77,38.54,38.61,301700.0,17.8091,17.8598,17.7538,17.7861,301700.0
2011-08-11 09:40:00,38.61,38.66,38.3,38.31,240700.0,17.7861,17.8091,17.6433,17.6479,240700.0
2011-08-11 09:45:00,38.32,38.51,38.28,38.35,201100.0,17.6525,17.74,17.634,17.6663,201100.0
2011-08-11 09:50:00,38.36,38.36,38.09,38.2,283900.0,17.6709,17.6709,17.5465,17.5972,283900.0
2011-08-11 09:55:00,38.21,38.33,38.01,38.2,386800.0,17.6018,17.6571,17.5097,17.5972,386800.0
2011-08-11 10:00:00,38.21,38.28,38.1,38.25,419200.0,17.6018,17.634,17.5511,17.6202,419200.0
2011-08-11 10:05:00,38.25,38.25,38.05,38.14,410200.0,17.6202,17.6202,17.5281,17.5696,410200.0
2011-08-11 10:10:00,38.14,38.15,37.99,38.14,326500.0,17.5696,17.5742,17.5005,17.5696,326500.0
2011-08-11 10:15:00,38.14,38.4,38.12,38.3,456700.0,17.5696,17.6893,17.5603,17.6433,456700.0
2011-08-11 10:20:00,38.3,38.35,38.17,38.32,402200.0,17.6433,17.6663,17.5834,17.6525,402200.0
2011-08-11 10:25:00,38.31,38.4,38.2,38.23,251600.0,17.6479,17.6893,17.5972,17.611,251600.0
2011-08-11 10:30:00,38.24,38.38,38.16,38.27,491700.0,17.6156,17.6801,17.5788,17.6294,491700.0
2011-08-11 10:35:00,38.27,38.32,38.1,38.32,194400.0,17.6294,17.6525,17.5511,17.6525,194400.0
2011-08-11 10:40:00,38.32,38.37,38.26,38.34,322900.0,17.6525,17.6755,17.6248,17.6617,322900.0
2011-08-11 10:45:00,38.33,38.58,38.27,38.57,292100.0,17.6571,17.7722,17.6294,17.7676,292100.0
2011-08-11 10:50:00,38.57,38.66,38.52,38.59,536200.0,17.7676,17.8091,17.7446,17.7768,536200.0
2011-08-11 10:55:00,38.58,38.62,38.38,38.41,374000.0,17.7722,17.7907,17.6801,17.6939,374000.0
2011-08-11 11:00:00,38.42,38.48,38.27,38.3,430200.0,17.6985,17.7262,17.6294,17.6433,430200.0
2011-08-11 11:05:00,38.31,38.42,38.3,38.33,259000.0,17.6479,17.6985,17.6433,17.6571,259000.0
2011-08-11 11:10:00,38.31,38.36,38.14,38.24,350700.0,17.6479,17.6709,17.5696,17.6156,350700.0
2011-08-11 11:15:00,38.24,38.3,38.17,38.3,319300.0,17.6156,17.6433,17.5834,17.6433,319300.0
2011-08-11 11:20:00,38.31,38.35,38.25,38.34,503700.0,17.6479,17.6663,17.6202,17.6617,503700.0
2011-08-11 11:25:00,38.35,38.52,38.28,38.44,311100.0,17.6663,17.7446,17.634,17.7077,311100.0
2011-08-11 11:30:00,38.44,38.55,38.4,38.52,316300.0,17.7077,17.7584,17.6893,17.7446,316300.0
2011-08-11 11:35:00,38.52,38.56,38.42,38.51,238300.0,17.7446,17.763,17.6985,17.74,238300.0
2011-08-11 11:40:00,38.51,38.53,38.47,38.52,184800.0,17.74,17.7492,17.7216,17.7446,184800.0
2011-08-11 11:45:00,38.52,38.53,38.45,38.49,183300.0,17.7446,17.7492,17.7124,17.7308,183300.0
2011-08-11 11:50:00,38.5,38.6,38.48,38.59,208400.0,17.7354,17.7815,17.7262,17.7768,208400.0
2011-08-11 11:55:00,38.6,38.62,38.52,38.54,147000.0,17.7815,17.7907,17.7446,17.7538,147000.0
2011-08-11 12:00:00,38.54,38.62,38.48,38.57,119200.0,17.7538,17.7907,17.7262,17.7676,119200.0
2011-08-11 12:05:00,38.57,38.65,38.54,38.56,143000.0,17.7676,17.8045,17.7538,17.763,143000.0
2011-08-11 12:10:00,38.57,38.6,38.47,38.52,138300.0,17.7676,17.7815,17.7216,17.7446,138300.0
2011-08-11 12:15:00,38.53,38.58,38.5,38.55,89500.0,17.7492,17.7722,17.7354,17.7584,89500.0
2011-08-11 12:20:00,38.54,38.6,38.5,38.51,97300.0,17.7538,17.7815,17.7354,17.74,97300.0
2011-08-11 12:25:00,38.52,38.52,38.45,38.51,91500.0,17.7446,17.7446,17.7124,17.74,91500.0
2011-08-11 12:30:00,38.5,38.69,38.5,38.68,138000.0,17.7354,17.8229,17.7354,17.8183,138000.0
2011-08-11 12:35:00,38.67,38.72,38.66,38.71,109800.0,17.8137,17.8367,17.8091,17.8321,109800.0
2011-08-11 12:40:00,38.71,38.75,38.7,38.74,63700.0,17.8321,17.8506,17.8275,17.8459,63700.0
2011-08-11 12:45:00,38.74,38.85,38.73,38.82,192200.0,17.8459,17.8966,17.8413,17.8828,192200.0
2011-08-11 12:50:00,38.82,38.91,38.82,38.88,128700.0,17.8828,17.9243,17.8828,17.9104,128700.0
2011-08-11 12:55:00,38.88,39.03,38.88,39.0,177500.0,17.9104,17.9795,17.9104,17.9657,177500.0
2011-08-11 13:00:00,39.0,39.01,38.87,38.92,248800.0,17.9657,17.9703,17.9058,17.9289,248800.0
2011-08-11 13:05:00,38.91,38.95,38.84,38.91,124200.0,17.9243,17.9427,17.892,17.9243,124200.0
2011-08-11 13:10:00,38.92,39.07,38.88,38.91,174500.0,17.9289,17.998,17.9104,17.9243,174500.0
2011-08-11 13:15:00,38.92,38.98,38.83,38.84,102900.0,17.9289,17.9565,17.8874,17.892,102900.0
2011-08-11 13:20:00,38.84,38.91,38.82,38.86,81400.0,17.892,17.9243,17.8828,17.9012,81400.0
2011-08-11 13:25:00,38.86,39.0,38.81,38.88,78500.0,17.9012,17.9657,17.8782,17.9104,78500.0
2011-08-11 13:30:00,38.89,39.02,38.87,39.0,198200.0,17.915,17.9749,17.9058,17.9657,198200.0
2011-08-11 13:35:00,39.0,39.04,38.96,39.0,437300.0,17.9657,17.9841,17.9473,17.9657,437300.0
2011-08-11 13:40:00,39.0,39.08,38.94,39.0,342600.0,17.9657,18.0026,17.9381,17.9657,342600.0
2011-08-11 13:45:00,38.99,39.05,38.99,39.04,102600.0,17.9611,17.9888,17.9611,17.9841,102600.0
2011-08-11 13:50:00,39.04,39.17,39.02,39.16,123700.0,17.9841,18.044,17.9749,18.0394,123700.0
2011-08-11 13:55:00,39.15,39.24,39.14,39.2,109000.0,18.0348,18.0763,18.0302,18.0578,109000.0
2011-08-11 14:00:00,39.21,39.21,39.15,39.21,107900.0,18.0625,18.0625,18.0348,18.0625,107900.0
2011-08-11 14:05:00,39.21,39.28,39.19,39.28,120300.0,18.0625,18.0947,18.0532,18.0947,120300.0
2011-08-11 14:10:00,39.28,39.39,39.27,39.35,150500.0,18.0947,18.1454,18.0901,18.1269,150500.0
2011-08-11 14:15:00,39.35,39.38,39.33,39.34,182400.0,18.1269,18.1408,18.1177,18.1223,182400.0
2011-08-11 14:20:00,39.35,39.48,39.34,39.48,182500.0,18.1269,18.1868,18.1223,18.1868,182500.0
2011-08-11 14:25:00,39.48,39.5,39.42,39.48,237600.0,18.1868,18.196,18.1592,18.1868,237600.0
2011-08-11 14:30:00,39.48,39.49,39.27,39.27,145900.0,18.1868,18.1914,18.0901,18.0901,145900.0
2011-08-11 14:35:00,39.28,39.34,39.2,39.23,147200.0,18.0947,18.1223,18.0578,18.0717,147200.0
2011-08-11 14:40:00,39.23,39.24,39.1,39.14,120000.0,18.0717,18.0763,18.0118,18.0302,120000.0
2011-08-11 14:45:00,39.14,39.22,39.14,39.17,107800.0,18.0302,18.0671,18.0302,18.044,107800.0
2011-08-11 14:50:00,39.16,39.33,39.15,39.31,162000.0,18.0394,18.1177,18.0348,18.1085,162000.0
2011-08-11 14:55:00,39.32,39.48,39.32,39.44,127700.0,18.1131,18.1868,18.1131,18.1684,127700.0
2011-08-11 15:00:00,39.45,39.53,39.41,39.52,280400.0,18.173,18.2099,18.1546,18.2053,280400.0
2011-08-11 15:05:00,39.53,39.55,39.48,39.49,254000.0,18.2099,18.2191,18.1868,18.1914,254000.0
2011-08-11 15:10:00,39.5,39.53,39.48,39.49,177100.0,18.196,18.2099,18.1868,18.1914,177100.0
2011-08-11 15:15:00,39.5,39.66,39.48,39.61,290800.0,18.196,18.2698,18.1868,18.2467,290800.0
2011-08-11 15:20:00,39.6,39.75,39.6,39.73,172200.0,18.2421,18.3112,18.2421,18.302,172200.0
2011-08-11 15:25:00,39.73,39.79,39.69,39.77,425100.0,18.302,18.3296,18.2836,18.3204,425100.0
2011-08-11 15:30:00,39.78,39.93,39.71,39.92,483000.0,18.325,18.3941,18.2928,18.3895,483000.0
2011-08-11 15:35:00,39.93,40.04,39.9,40.02,442400.0,18.3941,18.4448,18.3803,18.4356,442400.0
2011-08-11 15:40:00,40.02,40.12,39.96,40.0,446800.0,18.4356,18.4817,18.408,18.4264,446800.0
2011-08-11 15:45:00,40.0,40.02,39.77,39.86,481000.0,18.4264,18.4356,18.3204,18.3619,481000.0
2011-08-11 15:50:00,39.85,39.87,39.63,39.66,660100.0,18.3573,18.3665,18.2559,18.2698,660100.0
2011-08-11 15:55:00,39.67,39.84,39.66,39.7,899300.0,18.2744,18.3527,18.2698,18.2882,899300.0
2011-08-12 09:30:00,39.13,39.63,39.06,39.57,766300.0,18.0256,18.2559,17.9934,18.2283,766300.0
2011-08-12 09:35:00,39.58,39.6,39.25,39.44,629700.0,18.2329,18.2421,18.0809,18.1684,629700.0
2011-08-12 09:40:00,39.45,39.67,39.27,39.58,385500.0,18.173,18.2744,18.0901,18.2329,385500.0
2011-08-12 09:45:00,39.58,39.7,39.23,39.68,334800.0,18.2329,18.2882,18.0717,18.279,334800.0
2011-08-12 09:50:00,39.66,39.67,39.57,39.57,247500.0,18.2698,18.2744,18.2283,18.2283,247500.0
2011-08-12 09:55:00,39.58,39.59,39.3,39.52,350300.0,18.2329,18.2375,18.1039,18.2053,350300.0
2011-08-12 10:00:00,39.52,39.56,39.2,39.28,294400.0,18.2053,18.2237,18.0578,18.0947,294400.0
2011-08-12 10:05:00,39.29,39.38,39.12,39.2,349500.0,18.0993,18.1408,18.021,18.0578,349500.0
2011-08-12 10:10:00,39.2,39.48,39.11,39.44,401400.0,18.0578,18.1868,18.0164,18.1684,401400.0
2011-08-12 10:15:00,39.44,39.52,39.42,39.48,225800.0,18.1684,18.2053,18.1592,18.1868,225800.0
2011-08-12 10:20:00,39.49,39.5,39.37,39.46,297300.0,18.1914,18.196,18.1362,18.1776,297300.0
2011-08-12 10:25:00,39.45,39.67,39.42,39.6,279800.0,18.173,18.2744,18.1592,18.2421,279800.0
2011-08-12 10:30:00,39.61,39.64,39.4,39.48,142500.0,18.2467,18.2605,18.15,18.1868,142500.0
2011-08-12 10:35:00,39.49,39.61,39.47,39.6,172800.0,18.1914,18.2467,18.1822,18.2421,172800.0
2011-08-12 10:40:00,39.6,39.63,39.47,39.47,375500.0,18.2421,18.2559,18.1822,18.1822,375500.0
2011-08-12 10:45:00,39.47,39.51,39.28,39.31,214500.0,18.1822,18.2007,18.0947,18.1085,214500.0
2011-08-12 10:50:00,39.32,39.44,39.26,39.44,277900.0,18.1131,18.1684,18.0855,18.1684,277900.0
2011-08-12 10:55:00,39.45,39.53,39.31,39.48,236200.0,18.173,18.2099,18.1085,18.1868,236200.0
2011-08-12 11:00:00,39.48,39.53,39.35,39.35,194600.0,18.1868,18.2099,18.1269,18.1269,194600.0
2011-08-12 11:05:00,39.35,39.46,39.34,39.4,118000.0,18.1269,18.1776,18.1223,18.15,118000.0
2011-08-12 11:10:00,39.4,39.44,39.34,39.41,142100.0,18.15,18.1684,18.1223,18.1546,142100.0
2011-08-12 11:15:00,39.42,39.57,39.42,39.48,188300.0,18.1592,18.2283,18.1592,18.1868,188300.0
2011-08-12 11:20:00,39.47,39.57,39.41,39.53,402100.0,18.1822,18.2283,18.1546,18.2099,402100.0
2011-08-12 11:25:00,39.53,39.68,39.51,39.65,289200.0,18.2099,18.279,18.2007,18.2651,289200.0
2011-08-12 11:30:00,39.65,39.65,39.46,39.6,265000.0,18.2651,18.2651,18.1776,18.2421,265000.0
2011-08-12 11:35:00,39.6,39.86,39.6,39.78,166100.0,18.2421,18.3619,18.2421,18.325,166100.0
2011-08-12 11:40:00,39.78,40.09,39.77,40.09,222100.0,18.325,18.4678,18.3204,18.4678,222100.0
2011-08-12 11:45:00,40.09,40.14,39.98,40.0,159700.0,18.4678,18.4909,18.4172,18.4264,159700.0
2011-08-12 11:50:00,40.0,40.13,40.0,40.13,113300.0,18.4264,18.4863,18.4264,18.4863,113300.0
2011-08-12 11:55:00,40.12,40.15,39.99,40.11,160100.0,18.4817,18.4955,18.4218,18.477,160100.0
2011-08-12 12:00:00,40.1,40.24,40.1,40.23,117100.0,18.4724,18.5369,18.4724,18.5323,117100.0
2011-08-12 12:05:00,40.23,40.25,40.14,40.23,156500.0,18.5323,18.5415,18.4909,18.5323,156500.0
2011-08-12 12:10:00,40.23,40.31,40.06,40.12,189900.0,18.5323,18.5692,18.454,18.4817,189900.0
2011-08-12 12:15:00,40.1,40.26,40.1,40.25,47700.0,18.4724,18.5461,18.4724,18.5415,47700.0
2011-08-12 12:20:00,40.24,40.24,40.1,40.11,44100.0,18.5369,18.5369,18.4724,18.477,44100.0
2011-08-12 12:25:00,40.11,40.16,40.06,40.15,73200.0,18.477,18.5001,18.454,18.4955,73200.0
2011-08-12 12:30:00,40.15,40.17,40.04,40.17,103300.0,18.4955,18.5047,18.4448,18.5047,103300.0
2011-08-12 12:35:00,40.18,40.18,39.99,40.01,87100.0,18.5093,18.5093,18.4218,18.431,87100.0
2011-08-12 12:40:00,40.01,40.1,40.0,40.07,38400.0,18.431,18.4724,18.4264,18.4586,38400.0
2011-08-12 12:45:00,40.06,40.07,39.99,40.01,73100.0,18.454,18.4586,18.4218,18.431,73100.0
2011-08-12 12:50:00,40.01,40.09,40.01,40.09,23100.0,18.431,18.4678,18.431,18.4678,23100.0
2011-08-12 12:55:00,40.09,40.11,40.05,40.07,45200.0,18.4678,18.477,18.4494,18.4586,45200.0
2011-08-12 13:00:00,40.07,40.18,40.07,40.16,59300.0,18.4586,18.5093,18.4586,18.5001,59300.0
2011-08-12 13:05:00,40.17,40.22,40.17,40.19,58200.0,18.5047,18.5277,18.5047,18.5139,58200.0
2011-08-12 13:10:00,40.2,40.26,40.15,40.15,73500.0,18.5185,18.5461,18.4955,18.4955,73500.0
2011-08-12 13:15:00,40.15,40.15,40.09,40.13,27000.0,18.4955,18.4955,18.4678,18.4863,27000.0
2011-08-12 13:20:00,40.14,40.15,40.04,40.07,31200.0,18.4909,18.4955,18.4448,18.4586,31200.0
2011-08-12 13:25:00,40.07,40.1,40.02,40.02,120200.0,18.4586,18.4724,18.4356,18.4356,120200.0
2011-08-12 13:30:00,40.02,40.05,40.0,40.05,28900.0,18.4356,18.4494,18.4264,18.4494,28900.0
2011-08-12 13:35:00,40.06,40.15,40.06,40.09,37900.0,18.454,18.4955,18.454,18.4678,37900.0
2011-08-12 13:40:00,40.1,40.16,40.09,40.14,25900.0,18.4724,18.5001,18.4678,18.4909,25900.0
2011-08-12 13:45:00,40.14,40.19,40.14,40.17,40500.0,18.4909,18.5139,18.4909,18.5047,40500.0
2011-08-12 13:50:00,40.17,40.23,40.17,40.21,47300.0,18.5047,18.5323,18.5047,18.5231,47300.0
2011-08-12 13:55:00,40.2,40.22,40.13,40.16,98500.0,18.5185,18.5277,18.4863,18.5001,98500.0
2011-08-12 14:00:00,40.17,40.21,40.17,40.21,67200.0,18.5047,18.5231,18.5047,18.5231,67200.0
2011-08-12 14:05:00,40.21,40.24,40.21,40.24,44400.0,18.5231,18.5369,18.5231,18.5369,44400.0
2011-08-12 14:10:00,40.24,40.24,40.05,40.13,148500.0,18.5369,18.5369,18.4494,18.4863,148500.0
2011-08-12 14:15:00,40.13,40.15,40.0,40.06,223900.0,18.4863,18.4955,18.4264,18.454,223900.0
2011-08-12 14:20:00,40.05,40.06,39.9,39.96,137300.0,18.4494,18.454,18.3803,18.408,137300.0
2011-08-12 14:25:00,39.95,40.07,39.94,39.96,116300.0,18.4033,18.4586,18.3987,18.408,116300.0
2011-08-12 14:30:00,39.96,40.02,39.89,40.0,89000.0,18.408,18.4356,18.3757,18.4264,89000.0
2011-08-12 14:35:00,39.99,40.02,39.89,39.9,142900.0,18.4218,18.4356,18.3757,18.3803,142900.0
2011-08-12 14:40:00,39.89,40.02,39.89,39.97,80500.0,18.3757,18.4356,18.3757,18.4126,80500.0
2011-08-12 14:45:00,39.98,40.01,39.96,39.96,67100.0,18.4172,18.431,18.408,18.408,67100.0
2011-08-12 14:50:00,39.95,39.95,39.89,39.93,89300.0,18.4033,18.4033,18.3757,18.3941,89300.0
2011-08-12 14:55:00,39.93,39.94,39.87,39.93,113900.0,18.3941,18.3987,18.3665,18.3941,113900.0
2011-08-12 15:00:00,39.92,40.05,39.9,39.96,373000.0,18.3895,18.4494,18.3803,18.408,373000.0
2011-08-12 15:05:00,39.96,40.0,39.92,39.93,129000.0,18.408,18.4264,18.3895,18.3941,129000.0
2011-08-12 15:10:00,39.92,40.01,39.91,39.91,103200.0,18.3895,18.431,18.3849,18.3849,103200.0
2011-08-12 15:15:00,39.91,39.98,39.91,39.95,79600.0,18.3849,18.4172,18.3849,18.4033,79600.0
2011-08-12 15:20:00,39.95,40.04,39.94,40.0,102600.0,18.4033,18.4448,18.3987,18.4264,102600.0
2011-08-12 15:25:00,40.0,40.04,39.98,40.01,220800.0,18.4264,18.4448,18.4172,18.431,220800.0
2011-08-12 15:30:00,40.02,40.04,39.93,40.0,491400.0,18.4356,18.4448,18.3941,18.4264,491400.0
2011-08-12 15:35:00,40.0,40.08,39.98,40.05,227500.0,18.4264,18.4632,18.4172,18.4494,227500.0
2011-08-12 15:40:00,40.05,40.19,40.05,40.08,349900.0,18.4494,18.5139,18.4494,18.4632,349900.0
2011-08-12 15:45:00,40.09,40.22,40.03,40.13,320100.0,18.4678,18.5277,18.4402,18.4863,320100.0
2011-08-12 15:50:00,40.14,40.17,40.11,40.13,250600.0,18.4909,18.5047,18.477,18.4863,250600.0
2011-08-12 15:55:00,40.14,40.21,40.12,40.18,457000.0,18.4909,18.5231,18.4817,18.5093,457000.0
2011-08-15 09:30:00,40.67,40.85,40.59,40.71,242600.0,18.735,18.8179,18.6982,18.7534,242600.0
2011-08-15 09:35:00,40.7,40.84,40.7,40.83,165700.0,18.7488,18.8133,18.7488,18.8087,165700.0
2011-08-15 09:40:00,40.83,40.93,40.8,40.89,233400.0,18.8087,18.8548,18.7949,18.8364,233400.0
2011-08-15 09:45:00,40.89,40.92,40.84,40.86,147200.0,18.8364,18.8502,18.8133,18.8225,147200.0
2011-08-15 09:50:00,40.86,40.97,40.8,40.82,129400.0,18.8225,18.8732,18.7949,18.8041,129400.0
2011-08-15 09:55:00,40.81,40.95,40.8,40.94,94800.0,18.7995,18.864,18.7949,18.8594,94800.0
2011-08-15 10:00:00,40.96,41.07,40.93,41.03,186400.0,18.8686,18.9193,18.8548,18.9009,186400.0
2011-08-15 10:05:00,41.03,41.12,41.0,41.03,234000.0,18.9009,18.9423,18.887,18.9009,234000.0
2011-08-15 10:10:00,41.04,41.18,41.0,41.16,206400.0,18.9055,18.97,18.887,18.9607,206400.0
2011-08-15 10:15:00,41.16,41.42,41.16,41.33,505100.0,18.9607,19.0805,18.9607,19.0391,505100.0
2011-08-15 10:20:00,41.32,41.44,41.32,41.43,285200.0,19.0344,19.0897,19.0344,19.0851,285200.0
2011-08-15 10:25:00,41.43,41.43,41.33,41.43,133800.0,19.0851,19.0851,19.0391,19.0851,133800.0
2011-08-15 10:30:00,41.43,41.48,41.37,41.39,140000.0,19.0851,19.1082,19.0575,19.0667,140000.0
2011-08-15 10:35:00,41.4,41.44,41.37,41.41,128900.0,19.0713,19.0897,19.0575,19.0759,128900.0
2011-08-15 10:40:00,41.4,41.4,41.29,41.32,148400.0,19.0713,19.0713,19.0206,19.0344,148400.0
2011-08-15 10:45:00,41.31,41.38,41.29,41.34,145500.0,19.0298,19.0621,19.0206,19.0437,145500.0
2011-08-15 10:50:00,41.34,41.42,41.31,41.36,125600.0,19.0437,19.0805,19.0298,19.0529,125600.0
2011-08-15 10:55:00,41.36,41.37,41.28,41.33,135400.0,19.0529,19.0575,19.016,19.0391,135400.0
2011-08-15 11:00:00,41.32,41.41,41.32,41.33,87700.0,19.0344,19.0759,19.0344,19.0391,87700.0
2011-08-15 11:05:00,41.33,41.39,41.32,41.33,76400.0,19.0391,19.0667,19.0344,19.0391,76400.0
2011-08-15 11:10:00,41.33,41.37,41.3,41.34,236800.0,19.0391,19.0575,19.0252,19.0437,236800.0
2011-08-15 11:15:00,41.33,41.33,41.19,41.2,104000.0,19.0391,19.0391,18.9746,18.9792,104000.0
2011-08-15 11:20:00,41.2,41.22,41.1,41.22,115400.0,18.9792,18.9884,18.9331,18.9884,115400.0
2011-08-15 11:25:00,41.21,41.21,41.16,41.17,96100.0,18.9838,18.9838,18.9607,18.9653,96100.0
2011-08-15 11:30:00,41.17,41.17,41.02,41.09,718300.0,18.9653,18.9653,18.8963,18.9285,718300.0
2011-08-15 11:35:00,41.08,41.27,41.07,41.2,156600.0,18.9239,19.0114,18.9193,18.9792,156600.0
2011-08-15 11:40:00,41.18,41.2,41.04,41.12,134500.0,18.97,18.9792,18.9055,18.9423,134500.0
2011-08-15 11:45:00,41.12,41.2,41.12,41.15,91900.0,18.9423,18.9792,18.9423,18.9561,91900.0
2011-08-15 11:50:00,41.15,41.24,41.12,41.24,55600.0,18.9561,18.9976,18.9423,18.9976,55600.0
2011-08-15 11:55:00,41.24,41.3,41.23,41.27,50800.0,18.9976,19.0252,18.993,19.0114,50800.0
2011-08-15 12:00:00,41.26,41.3,41.24,41.29,93100.0,19.0068,19.0252,18.9976,19.0206,93100.0
2011-08-15 12:05:00,41.29,41.29,41.16,41.2,52000.0,19.0206,19.0206,18.9607,18.9792,52000.0
2011-08-15 12:10:00,41.2,41.24,41.2,41.23,40500.0,18.9792,18.9976,18.9792,18.993,40500.0
2011-08-15 12:15:00,41.22,41.29,41.22,41.28,34200.0,18.9884,19.0206,18.9884,19.016,34200.0
2011-08-15 12:20:00,41.28,41.29,41.22,41.23,36600.0,19.016,19.0206,18.9884,18.993,36600.0
2011-08-15 12:25:00,41.23,41.27,41.22,41.26,94200.0,18.993,19.0114,18.9884,19.0068,94200.0
2011-08-15 12:30:00,41.26,41.33,41.25,41.3,113100.0,19.0068,19.0391,19.0022,19.0252,113100.0
2011-08-15 12:35:00,41.29,41.34,41.28,41.32,62400.0,19.0206,19.0437,19.016,19.0344,62400.0
2011-08-15 12:40:00,41.32,41.36,41.28,41.34,62900.0,19.0344,19.0529,19.016,19.0437,62900.0
2011-08-15 12:45:00,41.34,41.38,41.31,41.32,57100.0,19.0437,19.0621,19.0298,19.0344,57100.0
2011-08-15 12:50:00,41.32,41.38,41.27,41.3,79900.0,19.0344,19.0621,19.0114,19.0252,79900.0
2011-08-15 12:55:00,41.3,41.32,41.27,41.3,31000.0,19.0252,19.0344,19.0114,19.0252,31000.0
2011-08-15 13:00:00,41.31,41.41,41.31,41.35,69500.0,19.0298,19.0759,19.0298,19.0483,69500.0
2011-08-15 13:05:00,41.35,41.39,41.3,41.39,40200.0,19.0483,19.0667,19.0252,19.0667,40200.0
2011-08-15 13:10:00,41.39,41.4,41.32,41.39,158800.0,19.0667,19.0713,19.0344,19.0667,158800.0
2011-08-15 13:15:00,41.38,41.42,41.35,41.37,71000.0,19.0621,19.0805,19.0483,19.0575,71000.0
2011-08-15 13:20:00,41.37,41.42,41.37,41.38,55100.0,19.0575,19.0805,19.0575,19.0621,55100.0
2011-08-15 13:25:00,41.37,41.43,41.37,41.43,68100.0,19.0575,19.0851,19.0575,19.0851,68100.0
2011-08-15 13:30:00,41.42,41.44,41.37,41.37,75500.0,19.0805,19.0897,19.0575,19.0575,75500.0
2011-08-15 13:35:00,41.38,41.4,41.33,41.34,45500.0,19.0621,19.0713,19.0391,19.0437,45500.0
2011-08-15 13:40:00,41.33,41.36,41.3,41.36,26500.0,19.0391,19.0529,19.0252,19.0529,26500.0
2011-08-15 13:45:00,41.36,41.39,41.33,41.35,40400.0,19.0529,19.0667,19.0391,19.0483,40400.0
2011-08-15 13:50:00,41.36,41.42,41.33,41.41,41900.0,19.0529,19.0805,19.0391,19.0759,41900.0
2011-08-15 13:55:00,41.4,41.45,41.38,41.42,26000.0,19.0713,19.0943,19.0621,19.0805,26000.0
2011-08-15 14:00:00,41.42,41.47,41.39,41.47,24800.0,19.0805,19.1035,19.0667,19.1035,24800.0
2011-08-15 14:05:00,41.47,41.47,41.42,41.45,20300.0,19.1035,19.1035,19.0805,19.0943,20300.0
2011-08-15 14:10:00,41.46,41.48,41.42,41.47,47200.0,19.0989,19.1082,19.0805,19.1035,47200.0
2011-08-15 14:15:00,41.48,41.52,41.47,41.49,58500.0,19.1082,19.1266,19.1035,19.1128,58500.0
2011-08-15 14:20:00,41.48,41.54,41.45,41.52,57500.0,19.1082,19.1358,19.0943,19.1266,57500.0
2011-08-15 14:25:00,41.52,41.59,41.51,41.56,58800.0,19.1266,19.1588,19.122,19.145,58800.0
2011-08-15 14:30:00,41.56,41.6,41.53,41.54,161700.0,19.145,19.1634,19.1312,19.1358,161700.0
2011-08-15 14:35:00,41.54,41.57,41.48,41.5,40000.0,19.1358,19.1496,19.1082,19.1174,40000.0
2011-08-15 14:40:00,41.5,41.57,41.5,41.51,29600.0,19.1174,19.1496,19.1174,19.122,29600.0
2011-08-15 14:45:00,41.51,41.59,41.51,41.58,47400.0,19.122,19.1588,19.122,19.1542,47400.0
2011-08-15 14:50:00,41.57,41.59,41.51,41.52,88600.0,19.1496,19.1588,19.122,19.1266,88600.0
2011-08-15 14:55:00,41.52,41.59,41.51,41.59,59900.0,19.1266,19.1588,19.122,19.1588,59900.0
2011-08-15 15:00:00,41.59,41.6,41.55,41.58,63700.0,19.1588,19.1634,19.1404,19.1542,63700.0
2011-08-15 15:05:00,41.58,41.58,41.54,41.56,28100.0,19.1542,19.1542,19.1358,19.145,28100.0
2011-08-15 15:10:00,41.56,41.57,41.51,41.53,49500.0,19.145,19.1496,19.122,19.1312,49500.0
2011-08-15 15:15:00,41.53,41.54,41.5,41.54,42200.0,19.1312,19.1358,19.1174,19.1358,42200.0
2011-08-15 15:20:00,41.54,41.6,41.52,41.53,98500.0,19.1358,19.1634,19.1266,19.1312,98500.0
2011-08-15 15:25:00,41.53,41.59,41.4,41.43,179800.0,19.1312,19.1588,19.0713,19.0851,179800.0
2011-08-15 15:30:00,41.44,41.48,41.4,41.45,108500.0,19.0897,19.1082,19.0713,19.0943,108500.0
2011-08-15 15:35:00,41.44,41.5,41.43,41.47,146900.0,19.0897,19.1174,19.0851,19.1035,146900.0
2011-08-15 15:40:00,41.47,41.52,41.47,41.51,78100.0,19.1035,19.1266,19.1035,19.122,78100.0
2011-08-15 15:45:00,41.5,41.52,41.42,41.44,211900.0,19.1174,19.1266,19.0805,19.0897,211900.0
2011-08-15 15:50:00,41.44,41.48,41.4,41.44,184300.0,19.0897,19.1082,19.0713,19.0897,184300.0
2011-08-15 15:55:00,41.44,41.6,41.41,41.59,785000.0,19.0897,19.1634,19.0759,19.1588,785000.0
2011-08-16 09:30:00,40.64,40.66,40.5,40.55,269200.0,18.7212,18.7304,18.6567,18.6797,269200.0
2011-08-16 09:35:00,40.56,40.91,40.55,40.81,242500.0,18.6843,18.8456,18.6797,18.7995,242500.0
2011-08-16 09:40:00,40.82,40.82,40.67,40.67,99400.0,18.8041,18.8041,18.735,18.735,99400.0
2011-08-16 09:45:00,40.67,40.7,40.5,40.5,207100.0,18.735,18.7488,18.6567,18.6567,207100.0
2011-08-16 09:50:00,40.5,40.54,40.4,40.52,141900.0,18.6567,18.6751,18.6106,18.6659,141900.0
2011-08-16 09:55:00,40.53,40.61,40.51,40.54,128300.0,18.6705,18.7074,18.6613,18.6751,128300.0
2011-08-16 10:00:00,40.52,40.68,40.52,40.63,112300.0,18.6659,18.7396,18.6659,18.7166,112300.0
2011-08-16 10:05:00,40.65,40.65,40.55,40.62,144700.0,18.7258,18.7258,18.6797,18.712,144700.0
2011-08-16 10:10:00,40.63,40.7,40.61,40.65,99600.0,18.7166,18.7488,18.7074,18.7258,99600.0
2011-08-16 10:15:00,40.66,40.76,40.64,40.74,151000.0,18.7304,18.7765,18.7212,18.7673,151000.0
2011-08-16 10:20:00,40.74,40.82,40.69,40.78,106800.0,18.7673,18.8041,18.7442,18.7857,106800.0
2011-08-16 10:25:00,40.78,40.89,40.76,40.86,107700.0,18.7857,18.8364,18.7765,18.8225,107700.0
2011-08-16 10:30:00,40.87,40.91,40.81,40.9,111100.0,18.8272,18.8456,18.7995,18.841,111100.0
2011-08-16 10:35:00,40.91,41.01,40.86,40.99,94700.0,18.8456,18.8916,18.8225,18.8824,94700.0
2011-08-16 10:40:00,41.0,41.09,40.88,40.91,200900.0,18.887,18.9285,18.8318,18.8456,200900.0
2011-08-16 10:45:00,40.92,40.98,40.86,40.98,232200.0,18.8502,18.8778,18.8225,18.8778,232200.0
2011-08-16 10:50:00,40.98,41.04,40.9,41.01,157400.0,18.8778,18.9055,18.841,18.8916,157400.0
2011-08-16 10:55:00,41.01,41.13,40.99,41.09,118900.0,18.8916,18.9469,18.8824,18.9285,118900.0
2011-08-16 11:00:00,41.09,41.09,40.99,41.07,98900.0,18.9285,18.9285,18.8824,18.9193,98900.0
2011-08-16 11:05:00,41.07,41.12,40.98,41.0,106100.0,18.9193,18.9423,18.8778,18.887,106100.0
2011-08-16 11:10:00,41.0,41.02,40.91,40.94,172800.0,18.887,18.8963,18.8456,18.8594,172800.0
2011-08-16 11:15:00,40.95,40.97,40.87,40.91,119200.0,18.864,18.8732,18.8272,18.8456,119200.0
2011-08-16 11:20:00,40.91,40.96,40.88,40.96,95800.0,18.8456,18.8686,18.8318,18.8686,95800.0
2011-08-16 11:25:00,40.97,41.22,40.95,41.2,126100.0,18.8732,18.9884,18.864,18.9792,126100.0
2011-08-16 11:30:00,41.19,41.19,41.09,41.17,179500.0,18.9746,18.9746,18.9285,18.9653,179500.0
2011-08-16 11:35:00,41.18,41.19,41.09,41.12,73400.0,18.97,18.9746,18.9285,18.9423,73400.0
2011-08-16 11:40:00,41.12,41.21,41.09,41.21,66200.0,18.9423,18.9838,18.9285,18.9838,66200.0
2011-08-16 11:45:00,41.21,41.25,41.16,41.23,65800.0,18.9838,19.0022,18.9607,18.993,65800.0
2011-08-16 11:50:00,41.23,41.25,41.19,41.22,68100.0,18.993,19.0022,18.9746,18.9884,68100.0
2011-08-16 11:55:00,41.21,41.23,41.19,41.2,38100.0,18.9838,18.993,18.9746,18.9792,38100.0
2011-08-16 12:00:00,41.19,41.21,41.14,41.15,29200.0,18.9746,18.9838,18.9515,18.9561,29200.0
2011-08-16 12:05:00,41.14,41.34,41.11,41.34,65200.0,18.9515,19.0437,18.9377,19.0437,65200.0
2011-08-16 12:10:00,41.34,41.4,41.06,41.25,154300.0,19.0437,19.0713,18.9147,19.0022,154300.0
2011-08-16 12:15:00,41.25,41.32,41.01,41.06,197600.0,19.0022,19.0344,18.8916,18.9147,197600.0
2011-08-16 12:20:00,41.05,41.15,40.95,41.05,143600.0,18.9101,18.9561,18.864,18.9101,143600.0
2011-08-16 12:25:00,41.04,41.06,40.81,40.89,86200.0,18.9055,18.9147,18.7995,18.8364,86200.0
2011-08-16 12:30:00,40.88,40.88,40.76,40.84,92500.0,18.8318,18.8318,18.7765,18.8133,92500.0
2011-08-16 12:35:00,40.85,40.93,40.84,40.9,40900.0,18.8179,18.8548,18.8133,18.841,40900.0
2011-08-16 12:40:00,40.9,40.99,40.87,40.98,48600.0,18.841,18.8824,18.8272,18.8778,48600.0
2011-08-16 12:45:00,40.98,41.01,40.84,40.89,82600.0,18.8778,18.8916,18.8133,18.8364,82600.0
2011-08-16 12:50:00,40.89,40.97,40.85,40.93,21700.0,18.8364,18.8732,18.8179,18.8548,21700.0
2011-08-16 12:55:00,40.93,40.94,40.81,40.83,43600.0,18.8548,18.8594,18.7995,18.8087,43600.0
2011-08-16 13:00:00,40.84,40.86,40.66,40.71,80200.0,18.8133,18.8225,18.7304,18.7534,80200.0
2011-08-16 13:05:00,40.71,40.72,40.6,40.68,86300.0,18.7534,18.7581,18.7028,18.7396,86300.0
2011-08-16 13:10:00,40.68,40.77,40.64,40.77,37000.0,18.7396,18.7811,18.7212,18.7811,37000.0
2011-08-16 13:15:00,40.73,40.79,40.68,40.73,33000.0,18.7627,18.7903,18.7396,18.7627,33000.0
2011-08-16 13:20:00,40.7,40.83,40.65,40.83,32100.0,18.7488,18.8087,18.7258,18.8087,32100.0
2011-08-16 13:25:00,40.83,40.83,40.73,40.76,40400.0,18.8087,18.8087,18.7627,18.7765,40400.0
2011-08-16 13:30:00,40.76,40.85,40.72,40.82,47100.0,18.7765,18.8179,18.7581,18.8041,47100.0
2011-08-16 13:35:00,40.83,40.86,40.74,40.78,34300.0,18.8087,18.8225,18.7673,18.7857,34300.0
2011-08-16 13:40:00,40.78,40.82,40.73,40.75,32800.0,18.7857,18.8041,18.7627,18.7719,32800.0
2011-08-16 13:45:00,40.74,40.83,40.71,40.79,18700.0,18.7673,18.8087,18.7534,18.7903,18700.0
2011-08-16 13:50:00,40.79,40.94,40.78,40.92,49000.0,18.7903,18.8594,18.7857,18.8502,49000.0
2011-08-16 13:55:00,40.92,40.93,40.88,40.89,37200.0,18.8502,18.8548,18.8318,18.8364,37200.0
2011-08-16 14:00:00,40.88,41.06,40.88,41.0,44800.0,18.8318,18.9147,18.8318,18.887,44800.0
2011-08-16 14:05:00,41.02,41.08,41.01,41.03,45600.0,18.8963,18.9239,18.8916,18.9009,45600.0
2011-08-16 14:10:00,41.04,41.15,41.04,41.12,47000.0,18.9055,18.9561,18.9055,18.9423,47000.0
2011-08-16 14:15:00,41.12,41.14,40.98,41.02,61700.0,18.9423,18.9515,18.8778,18.8963,61700.0
2011-08-16 14:20:00,41.02,41.07,40.94,40.94,12200.0,18.8963,18.9193,18.8594,18.8594,12200.0
2011-08-16 14:25:00,40.95,40.96,40.89,40.95,35400.0,18.864,18.8686,18.8364,18.864,35400.0
2011-08-16 14:30:00,40.94,40.98,40.89,40.92,50700.0,18.8594,18.8778,18.8364,18.8502,50700.0
2011-08-16 14:35:00,40.92,40.96,40.86,40.89,38600.0,18.8502,18.8686,18.8225,18.8364,38600.0
2011-08-16 14:40:00,40.88,40.95,40.88,40.93,21000.0,18.8318,18.864,18.8318,18.8548,21000.0
2011-08-16 14:45:00,40.93,40.98,40.89,40.94,30500.0,18.8548,18.8778,18.8364,18.8594,30500.0
2011-08-16 14:50:00,40.94,40.97,40.81,40.84,38600.0,18.8594,18.8732,18.7995,18.8133,38600.0
2011-08-16 14:55:00,40.84,40.86,40.78,40.8,26100.0,18.8133,18.8225,18.7857,18.7949,26100.0
2011-08-16 15:00:00,40.79,40.86,40.79,40.86,45500.0,18.7903,18.8225,18.7903,18.8225,45500.0
2011-08-16 15:05:00,40.86,40.98,40.85,40.98,33900.0,18.8225,18.8778,18.8179,18.8778,33900.0
2011-08-16 15:10:00,40.98,41.02,40.95,40.97,43400.0,18.8778,18.8963,18.864,18.8732,43400.0
2011-08-16 15:15:00,40.96,41.04,40.93,41.03,56500.0,18.8686,18.9055,18.8548,18.9009,56500.0
2011-08-16 15:20:00,41.04,41.05,40.99,41.04,38100.0,18.9055,18.9101,18.8824,18.9055,38100.0
2011-08-16 15:25:00,41.05,41.17,41.04,41.17,47800.0,18.9101,18.9653,18.9055,18.9653,47800.0
2011-08-16 15:30:00,41.16,41.16,41.09,41.14,52900.0,18.9607,18.9607,18.9285,18.9515,52900.0
2011-08-16 15:35:00,41.15,41.17,41.14,41.16,62700.0,18.9561,18.9653,18.9515,18.9607,62700.0
2011-08-16 15:40:00,41.17,41.2,41.1,41.18,138800.0,18.9653,18.9792,18.9331,18.97,138800.0
2011-08-16 15:45:00,41.19,41.24,41.04,41.12,125400.0,18.9746,18.9976,18.9055,18.9423,125400.0
2011-08-16 15:50:00,41.11,41.12,41.0,41.02,82300.0,18.9377,18.9423,18.887,18.8963,82300.0
2011-08-16 15:55:00,41.02,41.04,40.92,40.96,177600.0,18.8963,18.9055,18.8502,18.8686,177600.0
2011-08-17 09:30:00,41.08,41.33,41.04,41.32,325400.0,18.9239,19.0391,18.9055,19.0344,325400.0
2011-08-17 09:35:00,41.32,41.38,41.31,41.34,80500.0,19.0344,19.0621,19.0298,19.0437,80500.0
2011-08-17 09:40:00,41.32,41.36,41.3,41.35,70100.0,19.0344,19.0529,19.0252,19.0483,70100.0
2011-08-17 09:45:00,41.36,41.47,41.36,41.45,198000.0,19.0529,19.1035,19.0529,19.0943,198000.0
2011-08-17 09:50:00,41.45,41.55,41.42,41.53,120300.0,19.0943,19.1404,19.0805,19.1312,120300.0
2011-08-17 09:55:00,41.55,41.59,41.52,41.53,104100.0,19.1404,19.1588,19.1266,19.1312,104100.0
2011-08-17 10:00:00,41.53,41.54,41.34,41.38,164300.0,19.1312,19.1358,19.0437,19.0621,164300.0
2011-08-17 10:05:00,41.37,41.38,41.28,41.34,71300.0,19.0575,19.0621,19.016,19.0437,71300.0
2011-08-17 10:10:00,41.34,41.37,41.25,41.33,97600.0,19.0437,19.0575,19.0022,19.0391,97600.0
2011-08-17 10:15:00,41.33,41.39,41.29,41.38,80100.0,19.0391,19.0667,19.0206,19.0621,80100.0
2011-08-17 10:20:00,41.37,41.45,41.34,41.37,95500.0,19.0575,19.0943,19.0437,19.0575,95500.0
2011-08-17 10:25:00,41.36,41.45,41.35,41.42,61800.0,19.0529,19.0943,19.0483,19.0805,61800.0
2011-08-17 10:30:00,41.42,41.43,41.3,41.41,379000.0,19.0805,19.0851,19.0252,19.0759,379000.0
2011-08-17 10:35:00,41.41,41.43,41.32,41.38,101500.0,19.0759,19.0851,19.0344,19.0621,101500.0
2011-08-17 10:40:00,41.38,41.42,41.29,41.29,182200.0,19.0621,19.0805,19.0206,19.0206,182200.0
2011-08-17 10:45:00,41.28,41.39,41.24,41.37,85000.0,19.016,19.0667,18.9976,19.0575,85000.0
2011-08-17 10:50:00,41.37,41.44,41.29,41.34,152900.0,19.0575,19.0897,19.0206,19.0437,152900.0
2011-08-17 10:55:00,41.33,41.37,41.24,41.24,55300.0,19.0391,19.0575,18.9976,18.9976,55300.0
2011-08-17 11:00:00,41.23,41.28,41.19,41.28,126600.0,18.993,19.016,18.9746,19.016,126600.0
2011-08-17 11:05:00,41.29,41.31,41.23,41.27,51100.0,19.0206,19.0298,18.993,19.0114,51100.0
2011-08-17 11:10:00,41.27,41.34,41.26,41.3,71400.0,19.0114,19.0437,19.0068,19.0252,71400.0
2011-08-17 11:15:00,41.31,41.34,41.21,41.23,85200.0,19.0298,19.0437,18.9838,18.993,85200.0
2011-08-17 11:20:00,41.22,41.32,41.22,41.28,27100.0,18.9884,19.0344,18.9884,19.016,27100.0
2011-08-17 11:25:00,41.27,41.27,41.19,41.22,70800.0,19.0114,19.0114,18.9746,18.9884,70800.0
2011-08-17 11:30:00,41.22,41.29,41.15,41.17,115400.0,18.9884,19.0206,18.9561,18.9653,115400.0
2011-08-17 11:35:00,41.16,41.23,41.14,41.19,70300.0,18.9607,18.993,18.9515,18.9746,70300.0
2011-08-17 11:40:00,41.2,41.22,41.09,41.14,75800.0,18.9792,18.9884,18.9285,18.9515,75800.0
2011-08-17 11:45:00,41.13,41.18,41.11,41.15,26900.0,18.9469,18.97,18.9377,18.9561,26900.0
2011-08-17 11:50:00,41.14,41.16,41.1,41.12,57800.0,18.9515,18.9607,18.9331,18.9423,57800.0
2011-08-17 11:55:00,41.12,41.12,40.94,41.07,164300.0,18.9423,18.9423,18.8594,18.9193,164300.0
2011-08-17 12:00:00,41.06,41.06,40.95,40.98,82000.0,18.9147,18.9147,18.864,18.8778,82000.0
2011-08-17 12:05:00,40.96,41.0,40.88,40.97,82200.0,18.8686,18.887,18.8318,18.8732,82200.0
2011-08-17 12:10:00,40.97,40.97,40.88,40.93,24500.0,18.8732,18.8732,18.8318,18.8548,24500.0
2011-08-17 12:15:00,40.93,40.98,40.93,40.94,27200.0,18.8548,18.8778,18.8548,18.8594,27200.0
2011-08-17 12:20:00,40.93,41.0,40.91,40.98,25600.0,18.8548,18.887,18.8456,18.8778,25600.0
2011-08-17 12:25:00,40.98,41.0,40.91,41.0,23300.0,18.8778,18.887,18.8456,18.887,23300.0
2011-08-17 12:30:00,41.0,41.09,41.0,41.09,30300.0,18.887,18.9285,18.887,18.9285,30300.0
2011-08-17 12:35:00,41.09,41.11,41.04,41.06,32900.0,18.9285,18.9377,18.9055,18.9147,32900.0
2011-08-17 12:40:00,41.07,41.13,41.07,41.13,22400.0,18.9193,18.9469,18.9193,18.9469,22400.0
2011-08-17 12:45:00,41.12,41.14,41.04,41.11,48000.0,18.9423,18.9515,18.9055,18.9377,48000.0
2011-08-17 12:50:00,41.12,41.16,41.04,41.05,41200.0,18.9423,18.9607,18.9055,18.9101,41200.0
2011-08-17 12:55:00,41.05,41.05,40.96,41.0,30000.0,18.9101,18.9101,18.8686,18.887,30000.0
2011-08-17 13:00:00,41.0,41.01,40.9,40.98,38800.0,18.887,18.8916,18.841,18.8778,38800.0
2011-08-17 13:05:00,40.98,40.99,40.89,40.98,38100.0,18.8778,18.8824,18.8364,18.8778,38100.0
2011-08-17 13:10:00,40.99,41.06,40.96,41.0,21200.0,18.8824,18.9147,18.8686,18.887,21200.0
2011-08-17 13:15:00,40.99,41.05,40.99,41.03,18800.0,18.8824,18.9101,18.8824,18.9009,18800.0
2011-08-17 13:20:00,41.04,41.05,40.94,41.0,33000.0,18.9055,18.9101,18.8594,18.887,33000.0
2011-08-17 13:25:00,40.99,40.99,40.87,40.9,71500.0,18.8824,18.8824,18.8272,18.841,71500.0
2011-08-17 13:30:00,40.91,40.98,40.91,40.91,40200.0,18.8456,18.8778,18.8456,18.8456,40200.0
2011-08-17 13:35:00,40.91,40.95,40.91,40.95,37100.0,18.8456,18.864,18.8456,18.864,37100.0
2011-08-17 13:40:00,40.94,40.95,40.83,40.86,94300.0,18.8594,18.864,18.8087,18.8225,94300.0
2011-08-17 13:45:00,40.86,40.93,40.84,40.92,39400.0,18.8225,18.8548,18.8133,18.8502,39400.0
2011-08-17 13:50:00,40.93,40.99,40.89,40.99,21100.0,18.8548,18.8824,18.8364,18.8824,21100.0
2011-08-17 13:55:00,40.99,40.99,40.89,40.91,45300.0,18.8824,18.8824,18.8364,18.8456,45300.0
2011-08-17 14:00:00,40.92,41.03,40.92,41.02,68300.0,18.8502,18.9009,18.8502,18.8963,68300.0
2011-08-17 14:05:00,41.01,41.08,41.01,41.06,54300.0,18.8916,18.9239,18.8916,18.9147,54300.0
2011-08-17 14:10:00,41.07,41.12,41.07,41.1,64600.0,18.9193,18.9423,18.9193,18.9331,64600.0
2011-08-17 14:15:00,41.1,41.13,41.07,41.11,70500.0,18.9331,18.9469,18.9193,18.9377,70500.0
2011-08-17 14:20:00,41.1,41.15,41.1,41.13,48700.0,18.9331,18.9561,18.9331,18.9469,48700.0
2011-08-17 14:25:00,41.14,41.14,41.06,41.07,42900.0,18.9515,18.9515,18.9147,18.9193,42900.0
2011-08-17 14:30:00,41.07,41.14,41.07,41.11,75800.0,18.9193,18.9515,18.9193,18.9377,75800.0
2011-08-17 14:35:00,41.11,41.12,41.06,41.07,69400.0,18.9377,18.9423,18.9147,18.9193,69400.0
2011-08-17 14:40:00,41.07,41.12,41.05,41.1,47900.0,18.9193,18.9423,18.9101,18.9331,47900.0
2011-08-17 14:45:00,41.09,41.1,41.04,41.09,47700.0,18.9285,18.9331,18.9055,18.9285,47700.0
2011-08-17 14:50:00,41.09,41.1,41.05,41.1,26500.0,18.9285,18.9331,18.9101,18.9331,26500.0
2011-08-17 14:55:00,41.11,41.16,41.1,41.16,55900.0,18.9377,18.9607,18.9331,18.9607,55900.0
2011-08-17 15:00:00,41.16,41.17,41.09,41.12,69900.0,18.9607,18.9653,18.9285,18.9423,69900.0
2011-08-17 15:05:00,41.12,41.19,41.12,41.18,80200.0,18.9423,18.9746,18.9423,18.97,80200.0
2011-08-17 15:10:00,41.18,41.2,41.12,41.12,50800.0,18.97,18.9792,18.9423,18.9423,50800.0
2011-08-17 15:15:00,41.13,41.15,41.06,41.13,90400.0,18.9469,18.9561,18.9147,18.9469,90400.0
2011-08-17 15:20:00,41.13,41.14,41.06,41.09,103100.0,18.9469,18.9515,18.9147,18.9285,103100.0
2011-08-17 15:25:00,41.09,41.11,41.01,41.04,99700.0,18.9285,18.9377,18.8916,18.9055,99700.0
2011-08-17 15:30:00,41.04,41.09,40.97,40.97,66700.0,18.9055,18.9285,18.8732,18.8732,66700.0
2011-08-17 15:35:00,40.97,40.98,40.87,40.87,188200.0,18.8732,18.8778,18.8272,18.8272,188200.0
2011-08-17 15:40:00,40.87,40.89,40.82,40.86,178400.0,18.8272,18.8364,18.8041,18.8225,178400.0
2011-08-17 15:45:00,40.86,40.89,40.8,40.85,323000.0,18.8225,18.8364,18.7949,18.8179,323000.0
2011-08-17 15:50:00,40.85,40.85,40.75,40.79,265100.0,18.8179,18.8179,18.7719,18.7903,265100.0
2011-08-17 15:55:00,40.8,40.9,40.8,40.89,288700.0,18.7949,18.841,18.7949,18.8364,288700.0
2011-08-18 09:30:00,39.99,40.05,39.84,39.84,395900.0,18.4218,18.4494,18.3527,18.3527,395900.0
2011-08-18 09:35:00,39.84,39.89,39.71,39.8,284600.0,18.3527,18.3757,18.2928,18.3342,284600.0
2011-08-18 09:40:00,39.8,39.85,39.64,39.7,210800.0,18.3342,18.3573,18.2605,18.2882,210800.0
2011-08-18 09:45:00,39.71,39.81,39.67,39.77,191300.0,18.2928,18.3389,18.2744,18.3204,191300.0
2011-08-18 09:50:00,39.78,39.96,39.77,39.81,165500.0,18.325,18.408,18.3204,18.3389,165500.0
2011-08-18 09:55:00,39.81,39.9,39.77,39.87,151600.0,18.3389,18.3803,18.3204,18.3665,151600.0
2011-08-18 10:00:00,39.87,39.87,39.25,39.43,671100.0,18.3665,18.3665,18.0809,18.1638,671100.0
2011-08-18 10:05:00,39.43,39.43,39.13,39.36,333600.0,18.1638,18.1638,18.0256,18.1316,333600.0
2011-08-18 10:10:00,39.36,39.5,39.18,39.4,308000.0,18.1316,18.196,18.0486,18.15,308000.0
2011-08-18 10:15:00,39.41,39.59,39.37,39.57,149700.0,18.1546,18.2375,18.1362,18.2283,149700.0
2011-08-18 10:20:00,39.56,39.65,39.43,39.65,195900.0,18.2237,18.2651,18.1638,18.2651,195900.0
2011-08-18 10:25:00,39.66,39.69,39.54,39.57,152200.0,18.2698,18.2836,18.2145,18.2283,152200.0
2011-08-18 10:30:00,39.56,39.56,39.35,39.39,173200.0,18.2237,18.2237,18.1269,18.1454,173200.0
2011-08-18 10:35:00,39.39,39.52,39.31,39.44,151800.0,18.1454,18.2053,18.1085,18.1684,151800.0
2011-08-18 10:40:00,39.43,39.47,39.29,39.38,149200.0,18.1638,18.1822,18.0993,18.1408,149200.0
2011-08-18 10:45:00,39.36,39.52,39.27,39.5,119700.0,18.1316,18.2053,18.0901,18.196,119700.0
2011-08-18 10:50:00,39.51,39.72,39.5,39.69,224700.0,18.2007,18.2974,18.196,18.2836,224700.0
2011-08-18 10:55:00,39.69,39.77,39.62,39.75,110700.0,18.2836,18.3204,18.2513,18.3112,110700.0
2011-08-18 11:00:00,39.75,39.78,39.6,39.65,232600.0,18.3112,18.325,18.2421,18.2651,232600.0
2011-08-18 11:05:00,39.65,39.66,39.51,39.56,155400.0,18.2651,18.2698,18.2007,18.2237,155400.0
2011-08-18 11:10:00,39.55,39.68,39.49,39.56,106400.0,18.2191,18.279,18.1914,18.2237,106400.0
2011-08-18 11:15:00,39.55,39.6,39.44,39.54,99700.0,18.2191,18.2421,18.1684,18.2145,99700.0
2011-08-18 11:20:00,39.53,39.7,39.51,39.7,106700.0,18.2099,18.2882,18.2007,18.2882,106700.0
2011-08-18 11:25:00,39.69,39.76,39.64,39.65,89300.0,18.2836,18.3158,18.2605,18.2651,89300.0
2011-08-18 11:30:00,39.65,39.82,39.62,39.7,152800.0,18.2651,18.3435,18.2513,18.2882,152800.0
2011-08-18 11:35:00,39.7,39.89,39.68,39.8,100200.0,18.2882,18.3757,18.279,18.3342,100200.0
2011-08-18 11:40:00,39.81,39.88,39.78,39.8,59700.0,18.3389,18.3711,18.325,18.3342,59700.0
2011-08-18 11:45:00,39.8,39.92,39.8,39.88,72100.0,18.3342,18.3895,18.3342,18.3711,72100.0
2011-08-18 11:50:00,39.88,39.88,39.74,39.78,46700.0,18.3711,18.3711,18.3066,18.325,46700.0
2011-08-18 11:55:00,39.79,39.8,39.73,39.77,43700.0,18.3296,18.3342,18.302,18.3204,43700.0
2011-08-18 12:00:00,39.77,39.78,39.61,39.64,65100.0,18.3204,18.325,18.2467,18.2605,65100.0
2011-08-18 12:05:00,39.66,39.7,39.58,39.59,58000.0,18.2698,18.2882,18.2329,18.2375,58000.0
2011-08-18 12:10:00,39.59,39.67,39.54,39.62,121400.0,18.2375,18.2744,18.2145,18.2513,121400.0
2011-08-18 12:15:00,39.63,39.69,39.62,39.68,77800.0,18.2559,18.2836,18.2513,18.279,77800.0
2011-08-18 12:20:00,39.66,39.68,39.6,39.61,108100.0,18.2698,18.279,18.2421,18.2467,108100.0
2011-08-18 12:25:00,39.61,39.68,39.6,39.62,71700.0,18.2467,18.279,18.2421,18.2513,71700.0
2011-08-18 12:30:00,39.62,39.62,39.49,39.51,169500.0,18.2513,18.2513,18.1914,18.2007,169500.0
2011-08-18 12:35:00,39.52,39.54,39.47,39.52,72600.0,18.2053,18.2145,18.1822,18.2053,72600.0
2011-08-18 12:40:00,39.52,39.53,39.47,39.47,76800.0,18.2053,18.2099,18.1822,18.1822,76800.0
2011-08-18 12:45:00,39.48,39.49,39.44,39.45,62500.0,18.1868,18.1914,18.1684,18.173,62500.0
2011-08-18 12:50:00,39.46,39.47,39.41,39.42,50600.0,18.1776,18.1822,18.1546,18.1592,50600.0
2011-08-18 12:55:00,39.42,39.47,39.42,39.46,34700.0,18.1592,18.1822,18.1592,18.1776,34700.0
2011-08-18 13:00:00,39.45,39.52,39.44,39.46,117000.0,18.173,18.2053,18.1684,18.1776,117000.0
2011-08-18 13:05:00,39.45,39.46,39.38,39.39,91400.0,18.173,18.1776,18.1408,18.1454,91400.0
2011-08-18 13:10:00,39.39,39.42,39.37,39.38,42400.0,18.1454,18.1592,18.1362,18.1408,42400.0
2011-08-18 13:15:00,39.37,39.38,39.3,39.36,142100.0,18.1362,18.1408,18.1039,18.1316,142100.0
2011-08-18 13:20:00,39.37,39.38,39.27,39.31,121300.0,18.1362,18.1408,18.0901,18.1085,121300.0
2011-08-18 13:25:00,39.33,39.34,39.27,39.27,51100.0,18.1177,18.1223,18.0901,18.0901,51100.0
2011-08-18 13:30:00,39.27,39.29,39.22,39.22,94900.0,18.0901,18.0993,18.0671,18.0671,94900.0
2011-08-18 13:35:00,39.23,39.27,39.15,39.19,129600.0,18.0717,18.0901,18.0348,18.0532,129600.0
2011-08-18 13:40:00,39.18,39.37,39.15,39.26,316400.0,18.0486,18.1362,18.0348,18.0855,316400.0
2011-08-18 13:45:00,39.25,39.26,39.19,39.23,117800.0,18.0809,18.0855,18.0532,18.0717,117800.0
2011-08-18 13:50:00,39.23,39.27,39.2,39.22,57100.0,18.0717,18.0901,18.0578,18.0671,57100.0
2011-08-18 13:55:00,39.21,39.25,39.08,39.25,176700.0,18.0625,18.0809,18.0026,18.0809,176700.0
2011-08-18 14:00:00,39.25,39.43,39.23,39.31,256100.0,18.0809,18.1638,18.0717,18.1085,256100.0
2011-08-18 14:05:00,39.31,39.38,39.26,39.28,237100.0,18.1085,18.1408,18.0855,18.0947,237100.0
2011-08-18 14:10:00,39.28,39.33,39.22,39.28,99700.0,18.0947,18.1177,18.0671,18.0947,99700.0
2011-08-18 14:15:00,39.28,39.4,39.28,39.36,83600.0,18.0947,18.15,18.0947,18.1316,83600.0
2011-08-18 14:20:00,39.37,39.43,39.31,39.43,96500.0,18.1362,18.1638,18.1085,18.1638,96500.0
2011-08-18 14:25:00,39.43,39.44,39.3,39.31,62300.0,18.1638,18.1684,18.1039,18.1085,62300.0
2011-08-18 14:30:00,39.31,39.42,39.26,39.4,210900.0,18.1085,18.1592,18.0855,18.15,210900.0
2011-08-18 14:35:00,39.4,39.5,39.36,39.39,332700.0,18.15,18.196,18.1316,18.1454,332700.0
2011-08-18 14:40:00,39.4,39.42,39.37,39.39,206200.0,18.15,18.1592,18.1362,18.1454,206200.0
2011-08-18 14:45:00,39.39,39.4,39.29,39.3,113900.0,18.1454,18.15,18.0993,18.1039,113900.0
2011-08-18 14:50:00,39.3,39.32,39.16,39.18,164300.0,18.1039,18.1131,18.0394,18.0486,164300.0
2011-08-18 14:55:00,39.19,39.27,39.17,39.18,83900.0,18.0532,18.0901,18.044,18.0486,83900.0
2011-08-18 15:00:00,39.17,39.21,39.08,39.09,104200.0,18.044,18.0625,18.0026,18.0072,104200.0
2011-08-18 15:05:00,39.09,39.11,39.02,39.03,258000.0,18.0072,18.0164,17.9749,17.9795,258000.0
2011-08-18 15:10:00,39.03,39.15,39.03,39.08,196100.0,17.9795,18.0348,17.9795,18.0026,196100.0
2011-08-18 15:15:00,39.08,39.11,39.01,39.05,188300.0,18.0026,18.0164,17.9703,17.9888,188300.0
2011-08-18 15:20:00,39.06,39.12,39.03,39.06,159900.0,17.9934,18.021,17.9795,17.9934,159900.0
2011-08-18 15:25:00,39.07,39.27,39.03,39.24,119200.0,17.998,18.0901,17.9795,18.0763,119200.0
2011-08-18 15:30:00,39.25,39.29,39.18,39.19,115400.0,18.0809,18.0993,18.0486,18.0532,115400.0
2011-08-18 15:35:00,39.2,39.21,39.03,39.07,162800.0,18.0578,18.0625,17.9795,17.998,162800.0
2011-08-18 15:40:00,39.08,39.1,38.95,38.96,249000.0,18.0026,18.0118,17.9427,17.9473,249000.0
2011-08-18 15:45:00,38.95,39.1,38.95,39.04,265400.0,17.9427,18.0118,17.9427,17.9841,265400.0
2011-08-18 15:50:00,39.04,39.33,39.03,39.33,377300.0,17.9841,18.1177,17.9795,18.1177,377300.0
2011-08-18 15:55:00,39.32,39.4,39.28,39.35,429300.0,18.1131,18.15,18.0947,18.1269,429300.0
2011-08-19 09:30:00,38.72,39.0,38.71,38.98,199900.0,17.8367,17.9657,17.8321,17.9565,199900.0
2011-08-19 09:35:00,38.98,39.14,38.93,39.08,369500.0,17.9565,18.0302,17.9335,18.0026,369500.0
2011-08-19 09:40:00,39.08,39.21,39.04,39.14,261000.0,18.0026,18.0625,17.9841,18.0302,261000.0
2011-08-19 09:45:00,39.14,39.14,38.91,38.91,145600.0,18.0302,18.0302,17.9243,17.9243,145600.0
2011-08-19 09:50:00,38.91,38.98,38.85,38.97,178600.0,17.9243,17.9565,17.8966,17.9519,178600.0
2011-08-19 09:55:00,38.97,39.08,38.88,39.01,261400.0,17.9519,18.0026,17.9104,17.9703,261400.0
2011-08-19 10:00:00,39.01,39.3,39.0,39.26,324400.0,17.9703,18.1039,17.9657,18.0855,324400.0
2011-08-19 10:05:00,39.25,39.3,39.18,39.23,362000.0,18.0809,18.1039,18.0486,18.0717,362000.0
2011-08-19 10:10:00,39.24,39.31,39.14,39.18,120000.0,18.0763,18.1085,18.0302,18.0486,120000.0
2011-08-19 10:15:00,39.17,39.42,39.16,39.29,313900.0,18.044,18.1592,18.0394,18.0993,313900.0
2011-08-19 10:20:00,39.31,39.35,39.2,39.29,136000.0,18.1085,18.1269,18.0578,18.0993,136000.0
2011-08-19 10:25:00,39.3,39.54,39.29,39.42,209200.0,18.1039,18.2145,18.0993,18.1592,209200.0
2011-08-19 10:30:00,39.41,39.47,39.35,39.38,313300.0,18.1546,18.1822,18.1269,18.1408,313300.0
2011-08-19 10:35:00,39.4,39.43,39.16,39.21,208200.0,18.15,18.1638,18.0394,18.0625,208200.0
2011-08-19 10:40:00,39.24,39.35,39.16,39.25,142100.0,18.0763,18.1269,18.0394,18.0809,142100.0
2011-08-19 10:45:00,39.23,39.28,39.11,39.26,112100.0,18.0717,18.0947,18.0164,18.0855,112100.0
2011-08-19 10:50:00,39.27,39.31,39.11,39.22,110900.0,18.0901,18.1085,18.0164,18.0671,110900.0
2011-08-19 10:55:00,39.23,39.3,39.14,39.15,131100.0,18.0717,18.1039,18.0302,18.0348,131100.0
2011-08-19 11:00:00,39.16,39.24,39.11,39.12,108700.0,18.0394,18.0763,18.0164,18.021,108700.0
2011-08-19 11:05:00,39.1,39.12,38.92,38.98,218700.0,18.0118,18.021,17.9289,17.9565,218700.0
2011-08-19 11:10:00,38.97,39.03,38.89,38.9,137000.0,17.9519,17.9795,17.915,17.9197,137000.0
2011-08-19 11:15:00,38.9,38.97,38.85,38.9,121800.0,17.9197,17.9519,17.8966,17.9197,121800.0
2011-08-19 11:20:00,38.88,38.96,38.82,38.91,171400.0,17.9104,17.9473,17.8828,17.9243,171400.0
2011-08-19 11:25:00,38.91,38.97,38.83,38.84,134100.0,17.9243,17.9519,17.8874,17.892,134100.0
2011-08-19 11:30:00,38.85,38.95,38.85,38.86,63700.0,17.8966,17.9427,17.8966,17.9012,63700.0
2011-08-19 11:35:00,38.87,38.89,38.8,38.87,118400.0,17.9058,17.915,17.8736,17.9058,118400.0
2011-08-19 11:40:00,38.87,38.98,38.85,38.96,97700.0,17.9058,17.9565,17.8966,17.9473,97700.0
2011-08-19 11:45:00,38.98,38.99,38.89,38.96,77800.0,17.9565,17.9611,17.915,17.9473,77800.0
2011-08-19 11:50:00,38.96,39.08,38.96,39.08,43800.0,17.9473,18.0026,17.9473,18.0026,43800.0
2011-08-19 11:55:00,39.08,39.08,38.95,39.06,85300.0,18.0026,18.0026,17.9427,17.9934,85300.0
2011-08-19 12:00:00,39.06,39.08,38.97,38.98,44800.0,17.9934,18.0026,17.9519,17.9565,44800.0
2011-08-19 12:05:00,38.98,39.03,38.9,38.91,71800.0,17.9565,17.9795,17.9197,17.9243,71800.0
2011-08-19 12:10:00,38.9,38.93,38.87,38.92,73300.0,17.9197,17.9335,17.9058,17.9289,73300.0
2011-08-19 12:15:00,38.92,38.93,38.87,38.89,56700.0,17.9289,17.9335,17.9058,17.915,56700.0
2011-08-19 12:20:00,38.89,38.9,38.8,38.84,44800.0,17.915,17.9197,17.8736,17.892,44800.0
2011-08-19 12:25:00,38.84,38.87,38.83,38.87,49600.0,17.892,17.9058,17.8874,17.9058,49600.0
2011-08-19 12:30:00,38.87,38.89,38.82,38.85,74700.0,17.9058,17.915,17.8828,17.8966,74700.0
2011-08-19 12:35:00,38.86,38.93,38.84,38.84,500700.0,17.9012,17.9335,17.892,17.892,500700.0
2011-08-19 12:40:00,38.83,38.91,38.81,38.91,42600.0,17.8874,17.9243,17.8782,17.9243,42600.0
2011-08-19 12:45:00,38.9,39.03,38.89,39.03,38900.0,17.9197,17.9795,17.915,17.9795,38900.0
2011-08-19 12:50:00,39.03,39.03,38.95,39.02,34500.0,17.9795,17.9795,17.9427,17.9749,34500.0
2011-08-19 12:55:00,39.02,39.03,38.92,38.93,46000.0,17.9749,17.9795,17.9289,17.9335,46000.0
2011-08-19 13:00:00,38.93,38.93,38.85,38.85,39300.0,17.9335,17.9335,17.8966,17.8966,39300.0
2011-08-19 13:05:00,38.86,38.95,38.84,38.93,33900.0,17.9012,17.9427,17.892,17.9335,33900.0
2011-08-19 13:10:00,38.93,38.99,38.9,38.93,33400.0,17.9335,17.9611,17.9197,17.9335,33400.0
2011-08-19 13:15:00,38.94,38.99,38.92,38.98,49500.0,17.9381,17.9611,17.9289,17.9565,49500.0
2011-08-19 13:20:00,38.97,38.98,38.91,38.91,40700.0,17.9519,17.9565,17.9243,17.9243,40700.0
2011-08-19 13:25:00,38.91,38.92,38.88,38.88,38600.0,17.9243,17.9289,17.9104,17.9104,38600.0
2011-08-19 13:30:00,38.88,38.89,38.75,38.76,93400.0,17.9104,17.915,17.8506,17.8552,93400.0
2011-08-19 13:35:00,38.76,38.82,38.75,38.8,53400.0,17.8552,17.8828,17.8506,17.8736,53400.0
2011-08-19 13:40:00,38.81,38.81,38.71,38.72,72600.0,17.8782,17.8782,17.8321,17.8367,72600.0
2011-08-19 13:45:00,38.71,38.84,38.71,38.81,39800.0,17.8321,17.892,17.8321,17.8782,39800.0
2011-08-19 13:50:00,38.8,38.81,38.73,38.76,33000.0,17.8736,17.8782,17.8413,17.8552,33000.0
2011-08-19 13:55:00,38.76,38.8,38.73,38.75,46200.0,17.8552,17.8736,17.8413,17.8506,46200.0
2011-08-19 14:00:00,38.74,38.81,38.73,38.73,54800.0,17.8459,17.8782,17.8413,17.8413,54800.0
2011-08-19 14:05:00,38.73,38.75,38.63,38.68,115900.0,17.8413,17.8506,17.7953,17.8183,115900.0
2011-08-19 14:10:00,38.68,38.77,38.66,38.77,52800.0,17.8183,17.8598,17.8091,17.8598,52800.0
2011-08-19 14:15:00,38.77,38.78,38.66,38.67,57100.0,17.8598,17.8644,17.8091,17.8137,57100.0
2011-08-19 14:20:00,38.66,38.67,38.54,38.6,126600.0,17.8091,17.8137,17.7538,17.7815,126600.0
2011-08-19 14:25:00,38.61,38.65,38.58,38.62,73900.0,17.7861,17.8045,17.7722,17.7907,73900.0
2011-08-19 14:30:00,38.63,38.64,38.56,38.56,59400.0,17.7953,17.7999,17.763,17.763,59400.0
2011-08-19 14:35:00,38.56,38.66,38.55,38.66,60000.0,17.763,17.8091,17.7584,17.8091,60000.0
2011-08-19 14:40:00,38.67,38.72,38.58,38.71,49300.0,17.8137,17.8367,17.7722,17.8321,49300.0
2011-08-19 14:45:00,38.73,38.73,38.57,38.59,74200.0,17.8413,17.8413,17.7676,17.7768,74200.0
2011-08-19 14:50:00,38.59,38.61,38.5,38.53,90500.0,17.7768,17.7861,17.7354,17.7492,90500.0
2011-08-19 14:55:00,38.53,38.56,38.51,38.54,98100.0,17.7492,17.763,17.74,17.7538,98100.0
2011-08-19 15:00:00,38.55,38.57,38.5,38.54,89000.0,17.7584,17.7676,17.7354,17.7538,89000.0
2011-08-19 15:05:00,38.54,38.6,38.5,38.53,82700.0,17.7538,17.7815,17.7354,17.7492,82700.0
2011-08-19 15:10:00,38.54,38.58,38.5,38.51,58300.0,17.7538,17.7722,17.7354,17.74,58300.0
2011-08-19 15:15:00,38.52,38.54,38.41,38.51,100700.0,17.7446,17.7538,17.6939,17.74,100700.0
2011-08-19 15:20:00,38.51,38.64,38.5,38.57,112100.0,17.74,17.7999,17.7354,17.7676,112100.0
2011-08-19 15:25:00,38.57,38.62,38.52,38.57,140700.0,17.7676,17.7907,17.7446,17.7676,140700.0
2011-08-19 15:30:00,38.57,38.59,38.51,38.51,124800.0,17.7676,17.7768,17.74,17.74,124800.0
2011-08-19 15:35:00,38.51,38.57,38.47,38.53,89700.0,17.74,17.7676,17.7216,17.7492,89700.0
2011-08-19 15:40:00,38.55,38.59,38.51,38.59,106600.0,17.7584,17.7768,17.74,17.7768,106600.0
2011-08-19 15:45:00,38.58,38.66,38.55,38.64,158800.0,17.7722,17.8091,17.7584,17.7999,158800.0
2011-08-19 15:50:00,38.63,38.73,38.59,38.59,291100.0,17.7953,17.8413,17.7768,17.7768,291100.0
2011-08-19 15:55:00,38.6,38.6,38.46,38.47,259200.0,17.7815,17.7815,17.717,17.7216,259200.0
2011-08-22 09:30:00,39.77,39.77,39.51,39.56,262100.0,18.3204,18.3204,18.2007,18.2237,262100.0
2011-08-22 09:35:00,39.56,39.59,39.39,39.44,259200.0,18.2237,18.2375,18.1454,18.1684,259200.0
2011-08-22 09:40:00,39.45,39.49,39.28,39.34,271500.0,18.173,18.1914,18.0947,18.1223,271500.0
2011-08-22 09:45:00,39.34,39.36,39.2,39.36,183100.0,18.1223,18.1316,18.0578,18.1316,183100.0
2011-08-22 09:50:00,39.37,39.38,39.2,39.22,144900.0,18.1362,18.1408,18.0578,18.0671,144900.0
2011-08-22 09:55:00,39.23,39.32,39.16,39.22,147100.0,18.0717,18.1131,18.0394,18.0671,147100.0
2011-08-22 10:00:00,39.21,39.28,39.07,39.14,196100.0,18.0625,18.0947,17.998,18.0302,196100.0
2011-08-22 10:05:00,39.14,39.14,39.0,39.01,104500.0,18.0302,18.0302,17.9657,17.9703,104500.0
2011-08-22 10:10:00,39.01,39.12,38.94,39.1,146000.0,17.9703,18.021,17.9381,18.0118,146000.0
2011-08-22 10:15:00,39.11,39.21,39.01,39.18,175400.0,18.0164,18.0625,17.9703,18.0486,175400.0
2011-08-22 10:20:00,39.17,39.21,39.09,39.13,119800.0,18.044,18.0625,18.0072,18.0256,119800.0
2011-08-22 10:25:00,39.13,39.21,39.06,39.09,103300.0,18.0256,18.0625,17.9934,18.0072,103300.0
2011-08-22 10:30:00,39.09,39.18,39.01,39.09,204900.0,18.0072,18.0486,17.9703,18.0072,204900.0
2011-08-22 10:35:00,39.08,39.09,38.9,38.92,120600.0,18.0026,18.0072,17.9197,17.9289,120600.0
2011-08-22 10:40:00,38.91,38.96,38.82,38.85,96100.0,17.9243,17.9473,17.8828,17.8966,96100.0
2011-08-22 10:45:00,38.85,38.98,38.84,38.89,84400.0,17.8966,17.9565,17.892,17.915,84400.0
2011-08-22 10:50:00,38.89,38.99,38.71,38.72,92100.0,17.915,17.9611,17.8321,17.8367,92100.0
2011-08-22 10:55:00,38.72,38.79,38.64,38.67,113500.0,17.8367,17.869,17.7999,17.8137,113500.0
2011-08-22 11:00:00,38.66,38.76,38.63,38.69,218100.0,17.8091,17.8552,17.7953,17.8229,218100.0
2011-08-22 11:05:00,38.7,38.73,38.61,38.71,109100.0,17.8275,17.8413,17.7861,17.8321,109100.0
2011-08-22 11:10:00,38.7,38.73,38.61,38.62,199600.0,17.8275,17.8413,17.7861,17.7907,199600.0
2011-08-22 11:15:00,38.62,38.74,38.57,38.6,119800.0,17.7907,17.8459,17.7676,17.7815,119800.0
2011-08-22 11:20:00,38.59,38.61,38.53,38.57,82600.0,17.7768,17.7861,17.7492,17.7676,82600.0
2011-08-22 11:25:00,38.57,38.62,38.51,38.53,225800.0,17.7676,17.7907,17.74,17.7492,225800.0
2011-08-22 11:30:00,38.53,38.58,38.51,38.56,142600.0,17.7492,17.7722,17.74,17.763,142600.0
2011-08-22 11:35:00,38.56,38.57,38.41,38.44,108200.0,17.763,17.7676,17.6939,17.7077,108200.0
2011-08-22 11:40:00,38.44,38.44,38.3,38.3,89000.0,17.7077,17.7077,17.6433,17.6433,89000.0
2011-08-22 11:45:00,38.31,38.46,38.25,38.46,115800.0,17.6479,17.717,17.6202,17.717,115800.0
2011-08-22 11:50:00,38.46,38.46,38.35,38.38,83900.0,17.717,17.717,17.6663,17.6801,83900.0
2011-08-22 11:55:00,38.38,38.39,38.29,38.36,82600.0,17.6801,17.6847,17.6386,17.6709,82600.0
2011-08-22 12:00:00,38.36,38.44,38.34,38.42,36800.0,17.6709,17.7077,17.6617,17.6985,36800.0
2011-08-22 12:05:00,38.41,38.57,38.38,38.57,59500.0,17.6939,17.7676,17.6801,17.7676,59500.0
2011-08-22 12:10:00,38.57,38.67,38.56,38.64,58300.0,17.7676,17.8137,17.763,17.7999,58300.0
2011-08-22 12:15:00,38.63,38.64,38.54,38.64,51100.0,17.7953,17.7999,17.7538,17.7999,51100.0
2011-08-22 12:20:00,38.65,38.69,38.59,38.59,68300.0,17.8045,17.8229,17.7768,17.7768,68300.0
2011-08-22 12:25:00,38.58,38.7,38.56,38.59,46400.0,17.7722,17.8275,17.763,17.7768,46400.0
2011-08-22 12:30:00,38.59,38.65,38.57,38.58,119900.0,17.7768,17.8045,17.7676,17.7722,119900.0
2011-08-22 12:35:00,38.59,38.7,38.58,38.63,86400.0,17.7768,17.8275,17.7722,17.7953,86400.0
2011-08-22 12:40:00,38.62,38.63,38.52,38.58,50800.0,17.7907,17.7953,17.7446,17.7722,50800.0
2011-08-22 12:45:00,38.57,38.73,38.55,38.68,59900.0,17.7676,17.8413,17.7584,17.8183,59900.0
2011-08-22 12:50:00,38.67,38.78,38.63,38.77,64300.0,17.8137,17.8644,17.7953,17.8598,64300.0
2011-08-22 12:55:00,38.81,38.85,38.76,38.82,60000.0,17.8782,17.8966,17.8552,17.8828,60000.0
2011-08-22 13:00:00,38.83,38.88,38.79,38.88,34000.0,17.8874,17.9104,17.869,17.9104,34000.0
2011-08-22 13:05:00,38.88,38.88,38.81,38.82,41600.0,17.9104,17.9104,17.8782,17.8828,41600.0
2011-08-22 13:10:00,38.82,38.83,38.75,38.76,34800.0,17.8828,17.8874,17.8506,17.8552,34800.0
2011-08-22 13:15:00,38.75,38.82,38.73,38.81,46800.0,17.8506,17.8828,17.8413,17.8782,46800.0
2011-08-22 13:20:00,38.79,38.89,38.78,38.84,48700.0,17.869,17.915,17.8644,17.892,48700.0
2011-08-22 13:25:00,38.83,38.83,38.72,38.74,55000.0,17.8874,17.8874,17.8367,17.8459,55000.0
2011-08-22 13:30:00,38.74,38.82,38.67,38.68,51100.0,17.8459,17.8828,17.8137,17.8183,51100.0
2011-08-22 13:35:00,38.67,38.71,38.64,38.69,44000.0,17.8137,17.8321,17.7999,17.8229,44000.0
2011-08-22 13:40:00,38.7,38.74,38.68,38.69,86800.0,17.8275,17.8459,17.8183,17.8229,86800.0
2011-08-22 13:45:00,38.69,38.71,38.64,38.67,89500.0,17.8229,17.8321,17.7999,17.8137,89500.0
2011-08-22 13:50:00,38.67,38.69,38.57,38.62,62600.0,17.8137,17.8229,17.7676,17.7907,62600.0
2011-08-22 13:55:00,38.61,38.72,38.6,38.71,46300.0,17.7861,17.8367,17.7815,17.8321,46300.0
2011-08-22 14:00:00,38.7,38.71,38.61,38.63,55500.0,17.8275,17.8321,17.7861,17.7953,55500.0
2011-08-22 14:05:00,38.63,38.78,38.63,38.7,43500.0,17.7953,17.8644,17.7953,17.8275,43500.0
2011-08-22 14:10:00,38.71,38.77,38.7,38.75,59500.0,17.8321,17.8598,17.8275,17.8506,59500.0
2011-08-22 14:15:00,38.76,38.86,38.65,38.69,76800.0,17.8552,17.9012,17.8045,17.8229,76800.0
2011-08-22 14:20:00,38.69,38.77,38.67,38.72,42800.0,17.8229,17.8598,17.8137,17.8367,42800.0
2011-08-22 14:25:00,38.71,38.76,38.66,38.72,39400.0,17.8321,17.8552,17.8091,17.8367,39400.0
2011-08-22 14:30:00,38.72,38.72,38.61,38.63,45200.0,17.8367,17.8367,17.7861,17.7953,45200.0
2011-08-22 14:35:00,38.63,38.66,38.54,38.59,42000.0,17.7953,17.8091,17.7538,17.7768,42000.0
2011-08-22 14:40:00,38.59,38.64,38.56,38.58,49400.0,17.7768,17.7999,17.763,17.7722,49400.0
2011-08-22 14:45:00,38.58,38.61,38.55,38.57,36800.0,17.7722,17.7861,17.7584,17.7676,36800.0
2011-08-22 14:50:00,38.57,38.58,38.47,38.48,54200.0,17.7676,17.7722,17.7216,17.7262,54200.0
2011-08-22 14:55:00,38.49,38.52,38.45,38.46,41000.0,17.7308,17.7446,17.7124,17.717,41000.0
2011-08-22 15:00:00,38.45,38.53,38.44,38.49,49400.0,17.7124,17.7492,17.7077,17.7308,49400.0
2011-08-22 15:05:00,38.5,38.63,38.48,38.57,63000.0,17.7354,17.7953,17.7262,17.7676,63000.0
2011-08-22 15:10:00,38.56,38.64,38.53,38.61,66900.0,17.763,17.7999,17.7492,17.7861,66900.0
2011-08-22 15:15:00,38.61,38.66,38.58,38.6,35100.0,17.7861,17.8091,17.7722,17.7815,35100.0
2011-08-22 15:20:00,38.6,38.66,38.57,38.65,93000.0,17.7815,17.8091,17.7676,17.8045,93000.0
2011-08-22 15:25:00,38.65,38.69,38.57,38.6,77100.0,17.8045,17.8229,17.7676,17.7815,77100.0
2011-08-22 15:30:00,38.6,38.64,38.52,38.52,75900.0,17.7815,17.7999,17.7446,17.7446,75900.0
2011-08-22 15:35:00,38.53,38.54,38.47,38.48,65000.0,17.7492,17.7538,17.7216,17.7262,65000.0
2011-08-22 15:40:00,38.47,38.55,38.43,38.55,120500.0,17.7216,17.7584,17.7031,17.7584,120500.0
2011-08-22 15:45:00,38.56,38.58,38.43,38.45,128700.0,17.763,17.7722,17.7031,17.7124,128700.0
2011-08-22 15:50:00,38.44,38.45,38.29,38.34,153600.0,17.7077,17.7124,17.6386,17.6617,153600.0
2011-08-22 15:55:00,38.34,38.39,38.3,38.35,185200.0,17.6617,17.6847,17.6433,17.6663,185200.0
2011-08-23 09:30:00,39.12,39.18,39.01,39.04,253200.0,18.021,18.0486,17.9703,17.9841,253200.0
2011-08-23 09:35:00,39.02,39.08,38.9,38.9,171000.0,17.9749,18.0026,17.9197,17.9197,171000.0
2011-08-23 09:40:00,38.9,39.0,38.83,38.85,235500.0,17.9197,17.9657,17.8874,17.8966,235500.0
2011-08-23 09:45:00,38.83,39.0,38.8,38.96,131900.0,17.8874,17.9657,17.8736,17.9473,131900.0
2011-08-23 09:50:00,38.95,38.97,38.84,38.93,176800.0,17.9427,17.9519,17.892,17.9335,176800.0
2011-08-23 09:55:00,38.93,39.1,38.93,39.01,147100.0,17.9335,18.0118,17.9335,17.9703,147100.0
2011-08-23 10:00:00,39.0,39.28,38.97,39.17,308100.0,17.9657,18.0947,17.9519,18.044,308100.0
2011-08-23 10:05:00,39.17,39.37,39.13,39.3,205600.0,18.044,18.1362,18.0256,18.1039,205600.0
2011-08-23 10:10:00,39.3,39.39,39.2,39.2,156900.0,18.1039,18.1454,18.0578,18.0578,156900.0
2011-08-23 10:15:00,39.21,39.28,39.16,39.19,102400.0,18.0625,18.0947,18.0394,18.0532,102400.0
2011-08-23 10:20:00,39.2,39.24,39.09,39.16,131700.0,18.0578,18.0763,18.0072,18.0394,131700.0
2011-08-23 10:25:00,39.16,39.3,39.16,39.25,205000.0,18.0394,18.1039,18.0394,18.0809,205000.0
2011-08-23 10:30:00,39.24,39.32,39.14,39.2,89900.0,18.0763,18.1131,18.0302,18.0578,89900.0
2011-08-23 10:35:00,39.2,39.3,39.14,39.3,109200.0,18.0578,18.1039,18.0302,18.1039,109200.0
2011-08-23 10:40:00,39.28,39.39,39.28,39.33,78200.0,18.0947,18.1454,18.0947,18.1177,78200.0
2011-08-23 10:45:00,39.34,39.37,39.31,39.36,50400.0,18.1223,18.1362,18.1085,18.1316,50400.0
2011-08-23 10:50:00,39.37,39.4,39.23,39.25,78200.0,18.1362,18.15,18.0717,18.0809,78200.0
2011-08-23 10:55:00,39.26,39.31,39.15,39.18,112200.0,18.0855,18.1085,18.0348,18.0486,112200.0
2011-08-23 11:00:00,39.2,39.23,39.14,39.17,80500.0,18.0578,18.0717,18.0302,18.044,80500.0
2011-08-23 11:05:00,39.18,39.2,39.1,39.15,110600.0,18.0486,18.0578,18.0118,18.0348,110600.0
2011-08-23 11:10:00,39.16,39.27,39.15,39.27,66600.0,18.0394,18.0901,18.0348,18.0901,66600.0
2011-08-23 11:15:00,39.28,39.35,39.25,39.26,71300.0,18.0947,18.1269,18.0809,18.0855,71300.0
2011-08-23 11:20:00,39.26,39.29,39.23,39.28,90600.0,18.0855,18.0993,18.0717,18.0947,90600.0
2011-08-23 11:25:00,39.29,39.33,39.22,39.32,83900.0,18.0993,18.1177,18.0671,18.1131,83900.0
2011-08-23 11:30:00,39.32,39.35,39.27,39.29,84500.0,18.1131,18.1269,18.0901,18.0993,84500.0
2011-08-23 11:35:00,39.29,39.4,39.29,39.38,66900.0,18.0993,18.15,18.0993,18.1408,66900.0
2011-08-23 11:40:00,39.38,39.4,39.33,39.4,52700.0,18.1408,18.15,18.1177,18.15,52700.0
2011-08-23 11:45:00,39.4,39.54,39.4,39.53,116400.0,18.15,18.2145,18.15,18.2099,116400.0
2011-08-23 11:50:00,39.53,39.58,39.52,39.54,64800.0,18.2099,18.2329,18.2053,18.2145,64800.0
2011-08-23 11:55:00,39.54,39.68,39.54,39.67,112100.0,18.2145,18.279,18.2145,18.2744,112100.0
2011-08-23 12:00:00,39.66,39.68,39.53,39.55,66100.0,18.2698,18.279,18.2099,18.2191,66100.0
2011-08-23 12:05:00,39.55,39.57,39.51,39.54,41700.0,18.2191,18.2283,18.2007,18.2145,41700.0
2011-08-23 12:10:00,39.54,39.58,39.49,39.51,58800.0,18.2145,18.2329,18.1914,18.2007,58800.0
2011-08-23 12:15:00,39.52,39.52,39.42,39.43,64900.0,18.2053,18.2053,18.1592,18.1638,64900.0
2011-08-23 12:20:00,39.43,39.47,39.39,39.43,47500.0,18.1638,18.1822,18.1454,18.1638,47500.0
2011-08-23 12:25:00,39.45,39.45,39.39,39.41,38700.0,18.173,18.173,18.1454,18.1546,38700.0
2011-08-23 12:30:00,39.41,39.49,39.41,39.43,47200.0,18.1546,18.1914,18.1546,18.1638,47200.0
2011-08-23 12:35:00,39.43,39.5,39.43,39.47,28100.0,18.1638,18.196,18.1638,18.1822,28100.0
2011-08-23 12:40:00,39.46,39.57,39.44,39.54,45300.0,18.1776,18.2283,18.1684,18.2145,45300.0
2011-08-23 12:45:00,39.54,39.55,39.45,39.46,32700.0,18.2145,18.2191,18.173,18.1776,32700.0
2011-08-23 12:50:00,39.47,39.6,39.47,39.59,28600.0,18.1822,18.2421,18.1822,18.2375,28600.0
2011-08-23 12:55:00,39.59,39.6,39.51,39.51,54400.0,18.2375,18.2421,18.2007,18.2007,54400.0
2011-08-23 13:00:00,39.52,39.59,39.52,39.53,44900.0,18.2053,18.2375,18.2053,18.2099,44900.0
2011-08-23 13:05:00,39.54,39.6,39.5,39.5,71900.0,18.2145,18.2421,18.196,18.196,71900.0
2011-08-23 13:10:00,39.51,39.51,39.43,39.47,41500.0,18.2007,18.2007,18.1638,18.1822,41500.0
2011-08-23 13:15:00,39.47,39.48,39.43,39.46,33500.0,18.1822,18.1868,18.1638,18.1776,33500.0
2011-08-23 13:20:00,39.44,39.48,39.39,39.39,69200.0,18.1684,18.1868,18.1454,18.1454,69200.0
2011-08-23 13:25:00,39.39,39.44,39.38,39.42,41800.0,18.1454,18.1684,18.1408,18.1592,41800.0
2011-08-23 13:30:00,39.41,39.45,39.38,39.44,99900.0,18.1546,18.173,18.1408,18.1684,99900.0
2011-08-23 13:35:00,39.44,39.49,39.43,39.46,75600.0,18.1684,18.1914,18.1638,18.1776,75600.0
2011-08-23 13:40:00,39.46,39.48,39.37,39.4,46500.0,18.1776,18.1868,18.1362,18.15,46500.0
2011-08-23 13:45:00,39.41,39.46,39.41,39.44,25300.0,18.1546,18.1776,18.1546,18.1684,25300.0
2011-08-23 13:50:00,39.44,39.44,39.19,39.3,91400.0,18.1684,18.1684,18.0532,18.1039,91400.0
2011-08-23 13:55:00,39.29,39.29,39.2,39.22,146700.0,18.0993,18.0993,18.0578,18.0671,146700.0
2011-08-23 14:00:00,39.23,39.29,39.16,39.29,83900.0,18.0717,18.0993,18.0394,18.0993,83900.0
2011-08-23 14:05:00,39.29,39.31,39.17,39.2,70000.0,18.0993,18.1085,18.044,18.0578,70000.0
2011-08-23 14:10:00,39.19,39.21,39.06,39.09,90400.0,18.0532,18.0625,17.9934,18.0072,90400.0
2011-08-23 14:15:00,39.09,39.19,39.09,39.18,69400.0,18.0072,18.0532,18.0072,18.0486,69400.0
2011-08-23 14:20:00,39.17,39.17,39.1,39.16,60600.0,18.044,18.044,18.0118,18.0394,60600.0
2011-08-23 14:25:00,39.16,39.3,39.14,39.27,65000.0,18.0394,18.1039,18.0302,18.0901,65000.0
2011-08-23 14:30:00,39.28,39.35,39.23,39.3,60900.0,18.0947,18.1269,18.0717,18.1039,60900.0
2011-08-23 14:35:00,39.3,39.33,39.23,39.29,49600.0,18.1039,18.1177,18.0717,18.0993,49600.0
2011-08-23 14:40:00,39.28,39.31,39.24,39.29,61500.0,18.0947,18.1085,18.0763,18.0993,61500.0
2011-08-23 14:45:00,39.3,39.37,39.3,39.37,47000.0,18.1039,18.1362,18.1039,18.1362,47000.0
2011-08-23 14:50:00,39.38,39.42,39.35,39.38,100900.0,18.1408,18.1592,18.1269,18.1408,100900.0
2011-08-23 14:55:00,39.39,39.4,39.34,39.38,79900.0,18.1454,18.15,18.1223,18.1408,79900.0
2011-08-23 15:00:00,39.39,39.55,39.39,39.52,86700.0,18.1454,18.2191,18.1454,18.2053,86700.0
2011-08-23 15:05:00,39.53,39.64,39.5,39.64,187000.0,18.2099,18.2605,18.196,18.2605,187000.0
2011-08-23 15:10:00,39.64,39.7,39.6,39.7,161400.0,18.2605,18.2882,18.2421,18.2882,161400.0
2011-08-23 15:15:00,39.69,39.7,39.62,39.64,100900.0,18.2836,18.2882,18.2513,18.2605,100900.0
2011-08-23 15:20:00,39.64,39.68,39.6,39.62,153600.0,18.2605,18.279,18.2421,18.2513,153600.0
2011-08-23 15:25:00,39.61,39.63,39.48,39.5,110100.0,18.2467,18.2559,18.1868,18.196,110100.0
2011-08-23 15:30:00,39.5,39.53,39.46,39.49,101000.0,18.196,18.2099,18.1776,18.1914,101000.0
2011-08-23 15:35:00,39.49,39.64,39.49,39.64,133700.0,18.1914,18.2605,18.1914,18.2605,133700.0
2011-08-23 15:40:00,39.64,39.68,39.63,39.67,148800.0,18.2605,18.279,18.2559,18.2744,148800.0
2011-08-23 15:45:00,39.68,39.78,39.68,39.76,252200.0,18.279,18.325,18.279,18.3158,252200.0
2011-08-23 15:50:00,39.77,39.78,39.66,39.71,154000.0,18.3204,18.325,18.2698,18.2928,154000.0
2011-08-23 15:55:00,39.7,39.84,39.7,39.83,280700.0,18.2882,18.3527,18.2882,18.3481,280700.0
2011-08-24 09:30:00,39.43,39.54,39.33,39.51,162200.0,18.1638,18.2145,18.1177,18.2007,162200.0
2011-08-24 09:35:00,39.5,39.52,39.34,39.36,110800.0,18.196,18.2053,18.1223,18.1316,110800.0
2011-08-24 09:40:00,39.36,39.48,39.3,39.48,109600.0,18.1316,18.1868,18.1039,18.1868,109600.0
2011-08-24 09:45:00,39.49,39.59,39.46,39.55,130100.0,18.1914,18.2375,18.1776,18.2191,130100.0
2011-08-24 09:50:00,39.55,39.72,39.53,39.72,142400.0,18.2191,18.2974,18.2099,18.2974,142400.0
2011-08-24 09:55:00,39.73,39.77,39.62,39.75,81800.0,18.302,18.3204,18.2513,18.3112,81800.0
2011-08-24 10:00:00,39.74,39.93,39.65,39.89,116900.0,18.3066,18.3941,18.2651,18.3757,116900.0
2011-08-24 10:05:00,39.89,39.95,39.75,39.78,172900.0,18.3757,18.4033,18.3112,18.325,172900.0
2011-08-24 10:10:00,39.78,39.84,39.71,39.74,84100.0,18.325,18.3527,18.2928,18.3066,84100.0
2011-08-24 10:15:00,39.72,39.75,39.6,39.66,142300.0,18.2974,18.3112,18.2421,18.2698,142300.0
2011-08-24 10:20:00,39.66,39.66,39.54,39.63,80500.0,18.2698,18.2698,18.2145,18.2559,80500.0
2011-08-24 10:25:00,39.62,39.64,39.53,39.56,44300.0,18.2513,18.2605,18.2099,18.2237,44300.0
2011-08-24 10:30:00,39.56,39.62,39.39,39.47,113100.0,18.2237,18.2513,18.1454,18.1822,113100.0
2011-08-24 10:35:00,39.48,39.58,39.43,39.53,59400.0,18.1868,18.2329,18.1638,18.2099,59400.0
2011-08-24 10:40:00,39.53,39.7,39.53,39.68,119200.0,18.2099,18.2882,18.2099,18.279,119200.0
2011-08-24 10:45:00,39.67,39.69,39.46,39.5,68600.0,18.2744,18.2836,18.1776,18.196,68600.0
2011-08-24 10:50:00,39.49,39.55,39.34,39.36,137200.0,18.1914,18.2191,18.1223,18.1316,137200.0
2011-08-24 10:55:00,39.35,39.39,39.26,39.3,59600.0,18.1269,18.1454,18.0855,18.1039,59600.0
2011-08-24 11:00:00,39.3,39.34,39.22,39.32,77200.0,18.1039,18.1223,18.0671,18.1131,77200.0
2011-08-24 11:05:00,39.33,39.38,39.28,39.37,78100.0,18.1177,18.1408,18.0947,18.1362,78100.0
2011-08-24 11:10:00,39.38,39.4,39.29,39.37,43200.0,18.1408,18.15,18.0993,18.1362,43200.0
2011-08-24 11:15:00,39.37,39.39,39.28,39.3,48300.0,18.1362,18.1454,18.0947,18.1039,48300.0
2011-08-24 11:20:00,39.3,39.31,39.25,39.28,49200.0,18.1039,18.1085,18.0809,18.0947,49200.0
2011-08-24 11:25:00,39.28,39.3,39.2,39.25,75800.0,18.0947,18.1039,18.0578,18.0809,75800.0
2011-08-24 11:30:00,39.24,39.36,39.2,39.32,100600.0,18.0763,18.1316,18.0578,18.1131,100600.0
2011-08-24 11:35:00,39.32,39.44,39.32,39.41,82700.0,18.1131,18.1684,18.1131,18.1546,82700.0
2011-08-24 11:40:00,39.4,39.41,39.32,39.33,57300.0,18.15,18.1546,18.1131,18.1177,57300.0
2011-08-24 11:45:00,39.34,39.35,39.26,39.3,34700.0,18.1223,18.1269,18.0855,18.1039,34700.0
2011-08-24 11:50:00,39.3,39.36,39.25,39.26,40600.0,18.1039,18.1316,18.0809,18.0855,40600.0
2011-08-24 11:55:00,39.27,39.29,39.14,39.17,56400.0,18.0901,18.0993,18.0302,18.044,56400.0
2011-08-24 12:00:00,39.17,39.19,39.11,39.12,94400.0,18.044,18.0532,18.0164,18.021,94400.0
2011-08-24 12:05:00,39.11,39.13,39.07,39.08,75000.0,18.0164,18.0256,17.998,18.0026,75000.0
2011-08-24 12:10:00,39.08,39.11,39.04,39.09,45700.0,18.0026,18.0164,17.9841,18.0072,45700.0
2011-08-24 12:15:00,39.08,39.1,39.06,39.06,59100.0,18.0026,18.0118,17.9934,17.9934,59100.0
2011-08-24 12:20:00,39.06,39.13,39.04,39.09,66200.0,17.9934,18.0256,17.9841,18.0072,66200.0
2011-08-24 12:25:00,39.1,39.1,39.02,39.04,32700.0,18.0118,18.0118,17.9749,17.9841,32700.0
2011-08-24 12:30:00,39.06,39.09,39.01,39.05,60300.0,17.9934,18.0072,17.9703,17.9888,60300.0
2011-08-24 12:35:00,39.04,39.09,39.02,39.05,56900.0,17.9841,18.0072,17.9749,17.9888,56900.0
2011-08-24 12:40:00,39.04,39.07,39.02,39.04,42900.0,17.9841,17.998,17.9749,17.9841,42900.0
2011-08-24 12:45:00,39.03,39.04,38.97,39.02,83500.0,17.9795,17.9841,17.9519,17.9749,83500.0
2011-08-24 12:50:00,39.02,39.05,38.99,39.03,62700.0,17.9749,17.9888,17.9611,17.9795,62700.0
2011-08-24 12:55:00,39.02,39.1,39.02,39.07,94800.0,17.9749,18.0118,17.9749,17.998,94800.0
2011-08-24 13:00:00,39.08,39.17,39.03,39.16,127200.0,18.0026,18.044,17.9795,18.0394,127200.0
2011-08-24 13:05:00,39.16,39.18,39.06,39.06,80900.0,18.0394,18.0486,17.9934,17.9934,80900.0
2011-08-24 13:10:00,39.06,39.12,39.06,39.11,107500.0,17.9934,18.021,17.9934,18.0164,107500.0
2011-08-24 13:15:00,39.11,39.17,39.11,39.16,88700.0,18.0164,18.044,18.0164,18.0394,88700.0
2011-08-24 13:20:00,39.16,39.23,39.13,39.19,114400.0,18.0394,18.0717,18.0256,18.0532,114400.0
2011-08-24 13:25:00,39.18,39.22,39.14,39.19,80400.0,18.0486,18.0671,18.0302,18.0532,80400.0
2011-08-24 13:30:00,39.19,39.21,39.12,39.14,54500.0,18.0532,18.0625,18.021,18.0302,54500.0
2011-08-24 13:35:00,39.14,39.21,39.13,39.14,68100.0,18.0302,18.0625,18.0256,18.0302,68100.0
2011-08-24 13:40:00,39.14,39.18,39.11,39.16,42600.0,18.0302,18.0486,18.0164,18.0394,42600.0
2011-08-24 13:45:00,39.17,39.2,39.12,39.2,63300.0,18.044,18.0578,18.021,18.0578,63300.0
2011-08-24 13:50:00,39.2,39.24,39.15,39.23,79100.0,18.0578,18.0763,18.0348,18.0717,79100.0
2011-08-24 13:55:00,39.24,39.28,39.2,39.28,46000.0,18.0763,18.0947,18.0578,18.0947,46000.0
2011-08-24 14:00:00,39.29,39.29,39.19,39.23,64000.0,18.0993,18.0993,18.0532,18.0717,64000.0
2011-08-24 14:05:00,39.24,39.27,39.17,39.25,40000.0,18.0763,18.0901,18.044,18.0809,40000.0
2011-08-24 14:10:00,39.26,39.32,39.24,39.29,36500.0,18.0855,18.1131,18.0763,18.0993,36500.0
2011-08-24 14:15:00,39.3,39.31,39.18,39.21,28500.0,18.1039,18.1085,18.0486,18.0625,28500.0
2011-08-24 14:20:00,39.2,39.2,39.13,39.17,21600.0,18.0578,18.0578,18.0256,18.044,21600.0
2011-08-24 14:25:00,39.17,39.19,39.12,39.16,43500.0,18.044,18.0532,18.021,18.0394,43500.0
2011-08-24 14:30:00,39.15,39.2,39.14,39.18,48700.0,18.0348,18.0578,18.0302,18.0486,48700.0
2011-08-24 14:35:00,39.17,39.2,39.14,39.2,18500.0,18.044,18.0578,18.0302,18.0578,18500.0
2011-08-24 14:40:00,39.21,39.25,39.18,39.24,27100.0,18.0625,18.0809,18.0486,18.0763,27100.0
2011-08-24 14:45:00,39.24,39.29,39.24,39.28,43700.0,18.0763,18.0993,18.0763,18.0947,43700.0
2011-08-24 14:50:00,39.28,39.33,39.27,39.32,57600.0,18.0947,18.1177,18.0901,18.1131,57600.0
2011-08-24 14:55:00,39.33,39.35,39.29,39.33,72000.0,18.1177,18.1269,18.0993,18.1177,72000.0
2011-08-24 15:00:00,39.35,39.36,39.27,39.31,54500.0,18.1269,18.1316,18.0901,18.1085,54500.0
2011-08-24 15:05:00,39.31,39.31,39.23,39.26,71900.0,18.1085,18.1085,18.0717,18.0855,71900.0
2011-08-24 15:10:00,39.25,39.32,39.25,39.32,60500.0,18.0809,18.1131,18.0809,18.1131,60500.0
2011-08-24 15:15:00,39.33,39.39,39.32,39.38,103400.0,18.1177,18.1454,18.1131,18.1408,103400.0
2011-08-24 15:20:00,39.38,39.41,39.35,39.4,61300.0,18.1408,18.1546,18.1269,18.15,61300.0
2011-08-24 15:25:00,39.39,39.45,39.36,39.43,74500.0,18.1454,18.173,18.1316,18.1638,74500.0
2011-08-24 15:30:00,39.43,39.54,39.43,39.54,84600.0,18.1638,18.2145,18.1638,18.2145,84600.0
2011-08-24 15:35:00,39.54,39.55,39.5,39.52,88600.0,18.2145,18.2191,18.196,18.2053,88600.0
2011-08-24 15:40:00,39.52,39.6,39.5,39.59,109600.0,18.2053,18.2421,18.196,18.2375,109600.0
2011-08-24 15:45:00,39.59,39.59,39.52,39.55,122200.0,18.2375,18.2375,18.2053,18.2191,122200.0
2011-08-24 15:50:00,39.55,39.61,39.53,39.58,131700.0,18.2191,18.2467,18.2099,18.2329,131700.0
2011-08-24 15:55:00,39.58,39.58,39.54,39.57,188200.0,18.2329,18.2329,18.2145,18.2283,188200.0
2011-08-25 09:30:00,38.5,38.72,38.5,38.64,777800.0,17.7354,17.8367,17.7354,17.7999,777800.0
2011-08-25 09:35:00,38.63,38.68,38.5,38.51,321100.0,17.7953,17.8183,17.7354,17.74,321100.0
2011-08-25 09:40:00,38.5,38.66,38.49,38.6,352500.0,17.7354,17.8091,17.7308,17.7815,352500.0
2011-08-25 09:45:00,38.61,38.66,38.42,38.44,277600.0,17.7861,17.8091,17.6985,17.7077,277600.0
2011-08-25 09:50:00,38.43,38.45,38.31,38.4,339300.0,17.7031,17.7124,17.6479,17.6893,339300.0
2011-08-25 09:55:00,38.39,38.46,38.34,38.43,254500.0,17.6847,17.717,17.6617,17.7031,254500.0
2011-08-25 10:00:00,38.43,38.43,38.12,38.32,381800.0,17.7031,17.7031,17.5603,17.6525,381800.0
2011-08-25 10:05:00,38.31,38.47,38.23,38.47,343100.0,17.6479,17.7216,17.611,17.7216,343100.0
2011-08-25 10:10:00,38.46,38.48,38.27,38.47,272600.0,17.717,17.7262,17.6294,17.7216,272600.0
2011-08-25 10:15:00,38.46,38.49,38.26,38.28,187600.0,17.717,17.7308,17.6248,17.634,187600.0
2011-08-25 10:20:00,38.26,38.32,38.1,38.17,366400.0,17.6248,17.6525,17.5511,17.5834,366400.0
2011-08-25 10:25:00,38.15,38.16,38.0,38.11,411500.0,17.5742,17.5788,17.5051,17.5557,411500.0
2011-08-25 10:30:00,38.08,38.17,38.05,38.11,257400.0,17.5419,17.5834,17.5281,17.5557,257400.0
2011-08-25 10:35:00,38.11,38.14,37.93,38.0,550900.0,17.5557,17.5696,17.4728,17.5051,550900.0
2011-08-25 10:40:00,38.0,38.05,37.92,37.93,217500.0,17.5051,17.5281,17.4682,17.4728,217500.0
2011-08-25 10:45:00,37.92,37.93,37.76,37.81,299400.0,17.4682,17.4728,17.3945,17.4175,299400.0
2011-08-25 10:50:00,37.81,37.96,37.77,37.91,268900.0,17.4175,17.4866,17.3991,17.4636,268900.0
2011-08-25 10:55:00,37.9,38.03,37.87,37.96,237400.0,17.459,17.5189,17.4452,17.4866,237400.0
2011-08-25 11:00:00,37.97,38.09,37.91,37.98,183900.0,17.4912,17.5465,17.4636,17.4958,183900.0
2011-08-25 11:05:00,38.0,38.01,37.86,37.87,320400.0,17.5051,17.5097,17.4406,17.4452,320400.0
2011-08-25 11:10:00,37.85,37.99,37.82,37.94,198700.0,17.436,17.5005,17.4221,17.4774,198700.0
2011-08-25 11:15:00,37.94,38.02,37.9,37.93,120500.0,17.4774,17.5143,17.459,17.4728,120500.0
2011-08-25 11:20:00,37.93,37.97,37.84,37.97,278700.0,17.4728,17.4912,17.4314,17.4912,278700.0
2011-08-25 11:25:00,37.98,38.0,37.83,37.88,114500.0,17.4958,17.5051,17.4267,17.4498,114500.0
2011-08-25 11:30:00,37.89,37.91,37.8,37.81,166000.0,17.4544,17.4636,17.4129,17.4175,166000.0
2011-08-25 11:35:00,37.82,37.84,37.76,37.78,169200.0,17.4221,17.4314,17.3945,17.4037,169200.0
2011-08-25 11:40:00,37.78,37.83,37.75,37.77,152100.0,17.4037,17.4267,17.3899,17.3991,152100.0
2011-08-25 11:45:00,37.76,37.8,37.69,37.74,319100.0,17.3945,17.4129,17.3623,17.3853,319100.0
2011-08-25 11:50:00,37.74,37.85,37.72,37.84,168600.0,17.3853,17.436,17.3761,17.4314,168600.0
2011-08-25 11:55:00,37.84,37.87,37.83,37.85,112800.0,17.4314,17.4452,17.4267,17.436,112800.0
2011-08-25 12:00:00,37.84,37.91,37.84,37.85,172400.0,17.4314,17.4636,17.4314,17.436,172400.0
2011-08-25 12:05:00,37.85,37.85,37.79,37.8,104600.0,17.436,17.436,17.4083,17.4129,104600.0
2011-08-25 12:10:00,37.81,37.86,37.8,37.84,101000.0,17.4175,17.4406,17.4129,17.4314,101000.0
2011-08-25 12:15:00,37.83,37.86,37.81,37.81,76900.0,17.4267,17.4406,17.4175,17.4175,76900.0
2011-08-25 12:20:00,37.81,37.82,37.75,37.8,70600.0,17.4175,17.4221,17.3899,17.4129,70600.0
2011-08-25 12:25:00,37.8,37.82,37.76,37.76,66400.0,17.4129,17.4221,17.3945,17.3945,66400.0
2011-08-25 12:30:00,37.77,37.79,37.7,37.71,195000.0,17.3991,17.4083,17.3669,17.3715,195000.0
2011-08-25 12:35:00,37.71,37.74,37.68,37.72,207000.0,17.3715,17.3853,17.3576,17.3761,207000.0
2011-08-25 12:40:00,37.72,37.73,37.6,37.62,220100.0,17.3761,17.3807,17.3208,17.33,220100.0
2011-08-25 12:45:00,37.62,37.65,37.55,37.63,120800.0,17.33,17.3438,17.2978,17.3346,120800.0
2011-08-25 12:50:00,37.62,37.67,37.59,37.65,44300.0,17.33,17.353,17.3162,17.3438,44300.0
2011-08-25 12:55:00,37.64,37.75,37.63,37.75,54600.0,17.3392,17.3899,17.3346,17.3899,54600.0
2011-08-25 13:00:00,37.74,37.79,37.69,37.69,86900.0,17.3853,17.4083,17.3623,17.3623,86900.0
2011-08-25 13:05:00,37.7,37.77,37.69,37.7,131700.0,17.3669,17.3991,17.3623,17.3669,131700.0
2011-08-25 13:10:00,37.7,37.76,37.67,37.73,85800.0,17.3669,17.3945,17.353,17.3807,85800.0
2011-08-25 13:15:00,37.73,37.76,37.68,37.75,142000.0,17.3807,17.3945,17.3576,17.3899,142000.0
2011-08-25 13:20:00,37.75,37.8,37.73,37.76,90600.0,17.3899,17.4129,17.3807,17.3945,90600.0
2011-08-25 13:25:00,37.76,37.78,37.72,37.76,68700.0,17.3945,17.4037,17.3761,17.3945,68700.0
2011-08-25 13:30:00,37.78,37.78,37.71,37.73,75100.0,17.4037,17.4037,17.3715,17.3807,75100.0
2011-08-25 13:35:00,37.74,37.76,37.67,37.76,101400.0,17.3853,17.3945,17.353,17.3945,101400.0
2011-08-25 13:40:00,37.76,37.77,37.71,37.74,68600.0,17.3945,17.3991,17.3715,17.3853,68600.0
2011-08-25 13:45:00,37.73,37.76,37.65,37.66,111700.0,17.3807,17.3945,17.3438,17.3484,111700.0
2011-08-25 13:50:00,37.67,37.69,37.66,37.67,84500.0,17.353,17.3623,17.3484,17.353,84500.0
2011-08-25 13:55:00,37.66,37.71,37.64,37.68,131800.0,17.3484,17.3715,17.3392,17.3576,131800.0
2011-08-25 14:00:00,37.69,37.71,37.62,37.7,88800.0,17.3623,17.3715,17.33,17.3669,88800.0
2011-08-25 14:05:00,37.71,37.72,37.61,37.64,75100.0,17.3715,17.3761,17.3254,17.3392,75100.0
2011-08-25 14:10:00,37.64,37.7,37.62,37.65,61600.0,17.3392,17.3669,17.33,17.3438,61600.0
2011-08-25 14:15:00,37.65,37.75,37.63,37.75,118700.0,17.3438,17.3899,17.3346,17.3899,118700.0
2011-08-25 14:20:00,37.75,37.8,37.65,37.68,119100.0,17.3899,17.4129,17.3438,17.3576,119100.0
2011-08-25 14:25:00,37.67,37.72,37.62,37.7,86800.0,17.353,17.3761,17.33,17.3669,86800.0
2011-08-25 14:30:00,37.71,37.72,37.67,37.71,63100.0,17.3715,17.3761,17.353,17.3715,63100.0
2011-08-25 14:35:00,37.72,37.84,37.7,37.77,186000.0,17.3761,17.4314,17.3669,17.3991,186000.0
2011-08-25 14:40:00,37.76,37.77,37.65,37.67,159200.0,17.3945,17.3991,17.3438,17.353,159200.0
2011-08-25 14:45:00,37.67,37.71,37.6,37.6,198400.0,17.353,17.3715,17.3208,17.3208,198400.0
2011-08-25 14:50:00,37.61,37.63,37.52,37.56,241100.0,17.3254,17.3346,17.2839,17.3024,241100.0
2011-08-25 14:55:00,37.54,37.56,37.5,37.5,236800.0,17.2932,17.3024,17.2747,17.2747,236800.0
2011-08-25 15:00:00,37.51,37.53,37.43,37.47,307500.0,17.2793,17.2885,17.2425,17.2609,307500.0
2011-08-25 15:05:00,37.48,37.57,37.47,37.55,130900.0,17.2655,17.307,17.2609,17.2978,130900.0
2011-08-25 15:10:00,37.54,37.54,37.47,37.48,187900.0,17.2932,17.2932,17.2609,17.2655,187900.0
2011-08-25 15:15:00,37.48,37.56,37.47,37.54,436000.0,17.2655,17.3024,17.2609,17.2932,436000.0
2011-08-25 15:20:00,37.54,37.59,37.45,37.47,385900.0,17.2932,17.3162,17.2517,17.2609,385900.0
2011-08-25 15:25:00,37.47,37.49,37.4,37.41,320900.0,17.2609,17.2701,17.2287,17.2333,320900.0
2011-08-25 15:30:00,37.4,37.45,37.31,37.35,532800.0,17.2287,17.2517,17.1872,17.2056,532800.0
2011-08-25 15:35:00,37.35,37.48,37.34,37.46,376000.0,17.2056,17.2655,17.201,17.2563,376000.0
2011-08-25 15:40:00,37.47,37.47,37.35,37.35,362700.0,17.2609,17.2609,17.2056,17.2056,362700.0
2011-08-25 15:45:00,37.35,37.43,37.34,37.39,359500.0,17.2056,17.2425,17.201,17.2241,359500.0
2011-08-25 15:50:00,37.38,37.49,37.35,37.47,649800.0,17.2194,17.2701,17.2056,17.2609,649800.0
2011-08-25 15:55:00,37.46,37.56,37.45,37.48,825700.0,17.2563,17.3024,17.2517,17.2655,825700.0
2011-08-26 09:30:00,37.24,37.31,37.18,37.28,317400.0,17.155,17.1872,17.1273,17.1734,317400.0
2011-08-26 09:35:00,37.29,37.47,37.21,37.24,353800.0,17.178,17.2609,17.1411,17.155,353800.0
2011-08-26 09:40:00,37.24,37.4,37.2,37.33,184200.0,17.155,17.2287,17.1365,17.1964,184200.0
2011-08-26 09:45:00,37.3,37.3,37.16,37.25,179000.0,17.1826,17.1826,17.1181,17.1596,179000.0
2011-08-26 09:50:00,37.26,37.32,37.1,37.16,240800.0,17.1642,17.1918,17.0905,17.1181,240800.0
2011-08-26 09:55:00,37.16,37.25,37.14,37.19,215700.0,17.1181,17.1596,17.1089,17.1319,215700.0
2011-08-26 10:00:00,37.2,37.24,36.92,37.07,606800.0,17.1365,17.155,17.0075,17.0766,606800.0
2011-08-26 10:05:00,37.08,37.08,36.8,37.01,217700.0,17.0813,17.0813,16.9523,17.049,217700.0
2011-08-26 10:10:00,37.01,37.09,36.89,37.01,216500.0,17.049,17.0859,16.9937,17.049,216500.0
2011-08-26 10:15:00,37.01,37.19,37.0,37.15,170400.0,17.049,17.1319,17.0444,17.1135,170400.0
2011-08-26 10:20:00,37.16,37.42,37.13,37.3,178000.0,17.1181,17.2379,17.1043,17.1826,178000.0
2011-08-26 10:25:00,37.31,37.58,37.3,37.44,309300.0,17.1872,17.3116,17.1826,17.2471,309300.0
2011-08-26 10:30:00,37.45,37.47,37.33,37.42,453900.0,17.2517,17.2609,17.1964,17.2379,453900.0
2011-08-26 10:35:00,37.43,37.5,37.33,37.4,219000.0,17.2425,17.2747,17.1964,17.2287,219000.0
2011-08-26 10:40:00,37.39,37.6,37.35,37.6,193000.0,17.2241,17.3208,17.2056,17.3208,193000.0
2011-08-26 10:45:00,37.59,37.8,37.54,37.69,285700.0,17.3162,17.4129,17.2932,17.3623,285700.0
2011-08-26 10:50:00,37.69,37.74,37.59,37.62,270100.0,17.3623,17.3853,17.3162,17.33,270100.0
2011-08-26 10:55:00,37.6,37.71,37.52,37.58,331300.0,17.3208,17.3715,17.2839,17.3116,331300.0
2011-08-26 11:00:00,37.58,37.69,37.51,37.68,278800.0,17.3116,17.3623,17.2793,17.3576,278800.0
2011-08-26 11:05:00,37.67,37.85,37.65,37.8,213000.0,17.353,17.436,17.3438,17.4129,213000.0
2011-08-26 11:10:00,37.79,37.99,37.78,37.9,201900.0,17.4083,17.5005,17.4037,17.459,201900.0
2011-08-26 11:15:00,37.9,38.03,37.88,37.94,257500.0,17.459,17.5189,17.4498,17.4774,257500.0
2011-08-26 11:20:00,37.94,38.03,37.92,37.93,117500.0,17.4774,17.5189,17.4682,17.4728,117500.0
2011-08-26 11:25:00,37.94,37.95,37.76,37.81,195900.0,17.4774,17.482,17.3945,17.4175,195900.0
2011-08-26 11:30:00,37.81,37.98,37.79,37.91,180400.0,17.4175,17.4958,17.4083,17.4636,180400.0
2011-08-26 11:35:00,37.91,38.0,37.91,37.91,84500.0,17.4636,17.5051,17.4636,17.4636,84500.0
2011-08-26 11:40:00,37.92,37.95,37.85,37.86,109200.0,17.4682,17.482,17.436,17.4406,109200.0
2011-08-26 11:45:00,37.86,37.94,37.86,37.93,125900.0,17.4406,17.4774,17.4406,17.4728,125900.0
2011-08-26 11:50:00,37.92,37.99,37.89,37.99,73200.0,17.4682,17.5005,17.4544,17.5005,73200.0
2011-08-26 11:55:00,37.99,38.11,37.96,38.02,236200.0,17.5005,17.5557,17.4866,17.5143,236200.0
2011-08-26 12:00:00,38.01,38.44,37.97,38.27,670000.0,17.5097,17.7077,17.4912,17.6294,670000.0
2011-08-26 12:05:00,38.27,38.33,38.19,38.25,155800.0,17.6294,17.6571,17.5926,17.6202,155800.0
2011-08-26 12:10:00,38.27,38.32,38.21,38.23,143100.0,17.6294,17.6525,17.6018,17.611,143100.0
2011-08-26 12:15:00,38.24,38.3,38.21,38.25,91000.0,17.6156,17.6433,17.6018,17.6202,91000.0
2011-08-26 12:20:00,38.24,38.28,38.21,38.21,65000.0,17.6156,17.634,17.6018,17.6018,65000.0
2011-08-26 12:25:00,38.21,38.32,38.16,38.26,77200.0,17.6018,17.6525,17.5788,17.6248,77200.0
2011-08-26 12:30:00,38.26,38.26,38.16,38.19,83300.0,17.6248,17.6248,17.5788,17.5926,83300.0
2011-08-26 12:35:00,38.18,38.24,38.13,38.22,97500.0,17.588,17.6156,17.5649,17.6064,97500.0
2011-08-26 12:40:00,38.21,38.28,38.2,38.23,67700.0,17.6018,17.634,17.5972,17.611,67700.0
2011-08-26 12:45:00,38.23,38.25,38.13,38.14,98700.0,17.611,17.6202,17.5649,17.5696,98700.0
2011-08-26 12:50:00,38.14,38.18,38.09,38.14,141100.0,17.5696,17.588,17.5465,17.5696,141100.0
2011-08-26 12:55:00,38.14,38.17,38.14,38.15,58100.0,17.5696,17.5834,17.5696,17.5742,58100.0
2011-08-26 13:00:00,38.15,38.16,38.08,38.1,66900.0,17.5742,17.5788,17.5419,17.5511,66900.0
2011-08-26 13:05:00,38.09,38.14,38.08,38.1,105200.0,17.5465,17.5696,17.5419,17.5511,105200.0
2011-08-26 13:10:00,38.11,38.17,38.09,38.15,52700.0,17.5557,17.5834,17.5465,17.5742,52700.0
2011-08-26 13:15:00,38.15,38.23,38.14,38.21,74300.0,17.5742,17.611,17.5696,17.6018,74300.0
2011-08-26 13:20:00,38.21,38.25,38.2,38.23,40000.0,17.6018,17.6202,17.5972,17.611,40000.0
2011-08-26 13:25:00,38.23,38.3,38.22,38.29,65600.0,17.611,17.6433,17.6064,17.6386,65600.0
2011-08-26 13:30:00,38.29,38.39,38.29,38.32,182100.0,17.6386,17.6847,17.6386,17.6525,182100.0
2011-08-26 13:35:00,38.32,38.34,38.3,38.33,44600.0,17.6525,17.6617,17.6433,17.6571,44600.0
2011-08-26 13:40:00,38.32,38.39,38.31,38.34,137900.0,17.6525,17.6847,17.6479,17.6617,137900.0
2011-08-26 13:45:00,38.34,38.36,38.3,38.32,105500.0,17.6617,17.6709,17.6433,17.6525,105500.0
2011-08-26 13:50:00,38.32,38.33,38.25,38.3,66300.0,17.6525,17.6571,17.6202,17.6433,66300.0
2011-08-26 13:55:00,38.29,38.31,38.22,38.26,53200.0,17.6386,17.6479,17.6064,17.6248,53200.0
2011-08-26 14:00:00,38.27,38.3,38.22,38.23,83400.0,17.6294,17.6433,17.6064,17.611,83400.0
2011-08-26 14:05:00,38.23,38.23,38.16,38.2,86500.0,17.611,17.611,17.5788,17.5972,86500.0
2011-08-26 14:10:00,38.2,38.2,38.1,38.15,86300.0,17.5972,17.5972,17.5511,17.5742,86300.0
2011-08-26 14:15:00,38.15,38.2,38.11,38.18,58500.0,17.5742,17.5972,17.5557,17.588,58500.0
2011-08-26 14:20:00,38.17,38.22,38.17,38.2,76900.0,17.5834,17.6064,17.5834,17.5972,76900.0
2011-08-26 14:25:00,38.2,38.2,38.1,38.13,78000.0,17.5972,17.5972,17.5511,17.5649,78000.0
2011-08-26 14:30:00,38.13,38.16,38.11,38.14,72700.0,17.5649,17.5788,17.5557,17.5696,72700.0
2011-08-26 14:35:00,38.14,38.15,38.07,38.11,47200.0,17.5696,17.5742,17.5373,17.5557,47200.0
2011-08-26 14:40:00,38.1,38.14,38.08,38.12,42500.0,17.5511,17.5696,17.5419,17.5603,42500.0
2011-08-26 14:45:00,38.13,38.18,38.13,38.17,48900.0,17.5649,17.588,17.5649,17.5834,48900.0
2011-08-26 14:50:00,38.18,38.21,38.16,38.17,64700.0,17.588,17.6018,17.5788,17.5834,64700.0
2011-08-26 14:55:00,38.16,38.19,38.14,38.15,33700.0,17.5788,17.5926,17.5696,17.5742,33700.0
2011-08-26 15:00:00,38.16,38.18,38.12,38.14,95100.0,17.5788,17.588,17.5603,17.5696,95100.0
2011-08-26 15:05:00,38.13,38.14,38.09,38.1,104600.0,17.5649,17.5696,17.5465,17.5511,104600.0
2011-08-26 15:10:00,38.09,38.09,38.04,38.06,102900.0,17.5465,17.5465,17.5235,17.5327,102900.0
2011-08-26 15:15:00,38.06,38.06,37.95,37.99,155400.0,17.5327,17.5327,17.482,17.5005,155400.0
2011-08-26 15:20:00,37.99,38.06,37.97,37.98,120800.0,17.5005,17.5327,17.4912,17.4958,120800.0
2011-08-26 15:25:00,37.98,38.07,37.98,38.04,109700.0,17.4958,17.5373,17.4958,17.5235,109700.0
2011-08-26 15:30:00,38.05,38.11,38.02,38.11,125100.0,17.5281,17.5557,17.5143,17.5557,125100.0
2011-08-26 15:35:00,38.11,38.2,38.08,38.17,115200.0,17.5557,17.5972,17.5419,17.5834,115200.0
2011-08-26 15:40:00,38.16,38.19,38.14,38.15,104900.0,17.5788,17.5926,17.5696,17.5742,104900.0
2011-08-26 15:45:00,38.15,38.2,38.11,38.2,148700.0,17.5742,17.5972,17.5557,17.5972,148700.0
2011-08-26 15:50:00,38.2,38.24,38.18,38.2,196800.0,17.5972,17.6156,17.588,17.5972,196800.0
2011-08-26 15:55:00,38.2,38.22,38.16,38.2,312000.0,17.5972,17.6064,17.5788,17.5972,312000.0
2011-08-29 09:30:00,38.78,38.95,38.7,38.95,239100.0,17.8644,17.9427,17.8275,17.9427,239100.0
2011-08-29 09:35:00,38.94,39.09,38.94,39.08,223900.0,17.9381,18.0072,17.9381,18.0026,223900.0
2011-08-29 09:40:00,39.08,39.1,38.96,39.02,128400.0,18.0026,18.0118,17.9473,17.9749,128400.0
2011-08-29 09:45:00,39.02,39.05,38.94,38.98,120100.0,17.9749,17.9888,17.9381,17.9565,120100.0
2011-08-29 09:50:00,38.98,39.07,38.96,39.01,99700.0,17.9565,17.998,17.9473,17.9703,99700.0
2011-08-29 09:55:00,39.02,39.07,39.01,39.05,110300.0,17.9749,17.998,17.9703,17.9888,110300.0
2011-08-29 10:00:00,39.06,39.08,39.0,39.04,92600.0,17.9934,18.0026,17.9657,17.9841,92600.0
2011-08-29 10:05:00,39.04,39.09,39.01,39.02,157300.0,17.9841,18.0072,17.9703,17.9749,157300.0
2011-08-29 10:10:00,39.04,39.07,39.0,39.07,137100.0,17.9841,17.998,17.9657,17.998,137100.0
2011-08-29 10:15:00,39.06,39.09,39.05,39.08,57500.0,17.9934,18.0072,17.9888,18.0026,57500.0
2011-08-29 10:20:00,39.07,39.1,39.06,39.09,75900.0,17.998,18.0118,17.9934,18.0072,75900.0
2011-08-29 10:25:00,39.09,39.1,39.06,39.06,60500.0,18.0072,18.0118,17.9934,17.9934,60500.0
2011-08-29 10:30:00,39.07,39.08,38.97,38.97,93300.0,17.998,18.0026,17.9519,17.9519,93300.0
2011-08-29 10:35:00,38.97,39.02,38.93,39.0,75400.0,17.9519,17.9749,17.9335,17.9657,75400.0
2011-08-29 10:40:00,38.99,39.07,38.96,38.97,115400.0,17.9611,17.998,17.9473,17.9519,115400.0
2011-08-29 10:45:00,38.98,39.01,38.9,38.92,86200.0,17.9565,17.9703,17.9197,17.9289,86200.0
2011-08-29 10:50:00,38.92,38.94,38.88,38.89,58900.0,17.9289,17.9381,17.9104,17.915,58900.0
2011-08-29 10:55:00,38.88,38.93,38.85,38.91,90100.0,17.9104,17.9335,17.8966,17.9243,90100.0
2011-08-29 11:00:00,38.91,38.92,38.81,38.85,83000.0,17.9243,17.9289,17.8782,17.8966,83000.0
2011-08-29 11:05:00,38.85,38.87,38.82,38.83,120700.0,17.8966,17.9058,17.8828,17.8874,120700.0
2011-08-29 11:10:00,38.82,38.86,38.8,38.81,59400.0,17.8828,17.9012,17.8736,17.8782,59400.0
2011-08-29 11:15:00,38.8,38.83,38.78,38.83,32900.0,17.8736,17.8874,17.8644,17.8874,32900.0
2011-08-29 11:20:00,38.82,38.87,38.82,38.84,39300.0,17.8828,17.9058,17.8828,17.892,39300.0
2011-08-29 11:25:00,38.85,38.86,38.83,38.85,21900.0,17.8966,17.9012,17.8874,17.8966,21900.0
2011-08-29 11:30:00,38.85,38.87,38.83,38.84,21600.0,17.8966,17.9058,17.8874,17.892,21600.0
2011-08-29 11:35:00,38.84,38.93,38.82,38.88,40800.0,17.892,17.9335,17.8828,17.9104,40800.0
2011-08-29 11:40:00,38.89,38.91,38.87,38.91,53400.0,17.915,17.9243,17.9058,17.9243,53400.0
2011-08-29 11:45:00,38.92,38.93,38.89,38.89,28800.0,17.9289,17.9335,17.915,17.915,28800.0
2011-08-29 11:50:00,38.9,38.91,38.87,38.89,22200.0,17.9197,17.9243,17.9058,17.915,22200.0
2011-08-29 11:55:00,38.88,38.89,38.86,38.88,19300.0,17.9104,17.915,17.9012,17.9104,19300.0
2011-08-29 12:00:00,38.88,38.93,38.86,38.92,27200.0,17.9104,17.9335,17.9012,17.9289,27200.0
2011-08-29 12:05:00,38.92,38.95,38.91,38.94,29200.0,17.9289,17.9427,17.9243,17.9381,29200.0
2011-08-29 12:10:00,38.95,38.96,38.92,38.93,19800.0,17.9427,17.9473,17.9289,17.9335,19800.0
2011-08-29 12:15:00,38.93,38.94,38.92,38.93,22800.0,17.9335,17.9381,17.9289,17.9335,22800.0
2011-08-29 12:20:00,38.93,38.93,38.9,38.92,20700.0,17.9335,17.9335,17.9197,17.9289,20700.0
2011-08-29 12:25:00,38.93,38.93,38.88,38.93,40000.0,17.9335,17.9335,17.9104,17.9335,40000.0
2011-08-29 12:30:00,38.92,38.95,38.9,38.95,88300.0,17.9289,17.9427,17.9197,17.9427,88300.0
2011-08-29 12:35:00,38.95,38.97,38.94,38.96,40200.0,17.9427,17.9519,17.9381,17.9473,40200.0
2011-08-29 12:40:00,38.96,39.0,38.96,39.0,36900.0,17.9473,17.9657,17.9473,17.9657,36900.0
2011-08-29 12:45:00,38.99,39.0,38.97,38.99,42900.0,17.9611,17.9657,17.9519,17.9611,42900.0
2011-08-29 12:50:00,38.99,39.0,38.98,38.99,20400.0,17.9611,17.9657,17.9565,17.9611,20400.0
2011-08-29 12:55:00,39.0,39.04,38.98,39.02,45700.0,17.9657,17.9841,17.9565,17.9749,45700.0
2011-08-29 13:00:00,39.02,39.05,39.02,39.05,22600.0,17.9749,17.9888,17.9749,17.9888,22600.0
2011-08-29 13:05:00,39.04,39.08,39.03,39.06,32900.0,17.9841,18.0026,17.9795,17.9934,32900.0
2011-08-29 13:10:00,39.07,39.09,39.06,39.09,30400.0,17.998,18.0072,17.9934,18.0072,30400.0
2011-08-29 13:15:00,39.09,39.1,39.08,39.1,36100.0,18.0072,18.0118,18.0026,18.0118,36100.0
2011-08-29 13:20:00,39.1,39.15,39.08,39.14,103800.0,18.0118,18.0348,18.0026,18.0302,103800.0
2011-08-29 13:25:00,39.15,39.17,39.14,39.15,61300.0,18.0348,18.044,18.0302,18.0348,61300.0
2011-08-29 13:30:00,39.15,39.16,39.12,39.15,31900.0,18.0348,18.0394,18.021,18.0348,31900.0
2011-08-29 13:35:00,39.15,39.16,39.12,39.15,21600.0,18.0348,18.0394,18.021,18.0348,21600.0
2011-08-29 13:40:00,39.16,39.16,39.11,39.11,48600.0,18.0394,18.0394,18.0164,18.0164,48600.0
2011-08-29 13:45:00,39.12,39.12,39.08,39.09,19500.0,18.021,18.021,18.0026,18.0072,19500.0
2011-08-29 13:50:00,39.1,39.14,39.09,39.1,21700.0,18.0118,18.0302,18.0072,18.0118,21700.0
2011-08-29 13:55:00,39.1,39.14,39.09,39.12,16600.0,18.0118,18.0302,18.0072,18.021,16600.0
2011-08-29 14:00:00,39.13,39.16,39.1,39.15,20900.0,18.0256,18.0394,18.0118,18.0348,20900.0
2011-08-29 14:05:00,39.16,39.16,39.13,39.15,18700.0,18.0394,18.0394,18.0256,18.0348,18700.0
2011-08-29 14:10:00,39.15,39.18,39.15,39.18,47900.0,18.0348,18.0486,18.0348,18.0486,47900.0
2011-08-29 14:15:00,39.19,39.2,39.17,39.17,44800.0,18.0532,18.0578,18.044,18.044,44800.0
2011-08-29 14:20:00,39.18,39.2,39.16,39.17,47600.0,18.0486,18.0578,18.0394,18.044,47600.0
2011-08-29 14:25:00,39.17,39.2,39.16,39.2,28800.0,18.044,18.0578,18.0394,18.0578,28800.0
2011-08-29 14:30:00,39.2,39.2,39.18,39.2,48400.0,18.0578,18.0578,18.0486,18.0578,48400.0
2011-08-29 14:35:00,39.2,39.2,39.19,39.2,32400.0,18.0578,18.0578,18.0532,18.0578,32400.0
2011-08-29 14:40:00,39.2,39.24,39.19,39.23,74700.0,18.0578,18.0763,18.0532,18.0717,74700.0
2011-08-29 14:45:00,39.23,39.24,39.22,39.23,30100.0,18.0717,18.0763,18.0671,18.0717,30100.0
2011-08-29 14:50:00,39.24,39.25,39.2,39.22,38500.0,18.0763,18.0809,18.0578,18.0671,38500.0
2011-08-29 14:55:00,39.22,39.22,39.14,39.17,48300.0,18.0671,18.0671,18.0302,18.044,48300.0
2011-08-29 15:00:00,39.17,39.21,39.16,39.2,43700.0,18.044,18.0625,18.0394,18.0578,43700.0
2011-08-29 15:05:00,39.2,39.21,39.15,39.16,30600.0,18.0578,18.0625,18.0348,18.0394,30600.0
2011-08-29 15:10:00,39.16,39.2,39.16,39.2,28600.0,18.0394,18.0578,18.0394,18.0578,28600.0
2011-08-29 15:15:00,39.2,39.23,39.16,39.17,36800.0,18.0578,18.0717,18.0394,18.044,36800.0
2011-08-29 15:20:00,39.17,39.23,39.16,39.21,49800.0,18.044,18.0717,18.0394,18.0625,49800.0
2011-08-29 15:25:00,39.21,39.23,39.19,39.23,86400.0,18.0625,18.0717,18.0532,18.0717,86400.0
2011-08-29 15:30:00,39.22,39.25,39.21,39.25,57800.0,18.0671,18.0809,18.0625,18.0809,57800.0
2011-08-29 15:35:00,39.25,39.25,39.19,39.23,76100.0,18.0809,18.0809,18.0532,18.0717,76100.0
2011-08-29 15:40:00,39.23,39.25,39.2,39.22,56400.0,18.0717,18.0809,18.0578,18.0671,56400.0
2011-08-29 15:45:00,39.22,39.24,39.2,39.22,65700.0,18.0671,18.0763,18.0578,18.0671,65700.0
2011-08-29 15:50:00,39.22,39.23,39.19,39.23,110800.0,18.0671,18.0717,18.0532,18.0717,110800.0
2011-08-29 15:55:00,39.22,39.25,39.22,39.24,161400.0,18.0671,18.0809,18.0671,18.0763,161400.0
2011-08-30 09:30:00,38.86,38.89,38.8,38.83,179200.0,17.9012,17.915,17.8736,17.8874,179200.0
2011-08-30 09:35:00,38.84,38.92,38.81,38.87,154000.0,17.892,17.9289,17.8782,17.9058,154000.0
2011-08-30 09:40:00,38.87,38.89,38.81,38.86,99000.0,17.9058,17.915,17.8782,17.9012,99000.0
2011-08-30 09:45:00,38.87,38.94,38.85,38.89,120100.0,17.9058,17.9381,17.8966,17.915,120100.0
2011-08-30 09:50:00,38.89,38.92,38.79,38.81,108700.0,17.915,17.9289,17.869,17.8782,108700.0
2011-08-30 09:55:00,38.81,38.84,38.63,38.63,188000.0,17.8782,17.892,17.7953,17.7953,188000.0
2011-08-30 10:00:00,38.63,38.64,38.38,38.39,369200.0,17.7953,17.7999,17.6801,17.6847,369200.0
2011-08-30 10:05:00,38.39,38.52,38.36,38.5,278500.0,17.6847,17.7446,17.6709,17.7354,278500.0
2011-08-30 10:10:00,38.5,38.57,38.42,38.55,192800.0,17.7354,17.7676,17.6985,17.7584,192800.0
2011-08-30 10:15:00,38.55,38.63,38.52,38.54,89200.0,17.7584,17.7953,17.7446,17.7538,89200.0
2011-08-30 10:20:00,38.54,38.56,38.47,38.52,101400.0,17.7538,17.763,17.7216,17.7446,101400.0
2011-08-30 10:25:00,38.53,38.69,38.5,38.66,79300.0,17.7492,17.8229,17.7354,17.8091,79300.0
2011-08-30 10:30:00,38.66,38.76,38.62,38.76,103100.0,17.8091,17.8552,17.7907,17.8552,103100.0
2011-08-30 10:35:00,38.76,38.79,38.73,38.76,120500.0,17.8552,17.869,17.8413,17.8552,120500.0
2011-08-30 10:40:00,38.75,38.79,38.68,38.7,78300.0,17.8506,17.869,17.8183,17.8275,78300.0
2011-08-30 10:45:00,38.71,38.74,38.63,38.66,67100.0,17.8321,17.8459,17.7953,17.8091,67100.0
2011-08-30 10:50:00,38.66,38.77,38.64,38.72,117900.0,17.8091,17.8598,17.7999,17.8367,117900.0
2011-08-30 10:55:00,38.73,38.81,38.72,38.74,66300.0,17.8413,17.8782,17.8367,17.8459,66300.0
2011-08-30 11:00:00,38.74,38.86,38.71,38.84,93600.0,17.8459,17.9012,17.8321,17.892,93600.0
2011-08-30 11:05:00,38.84,38.95,38.84,38.94,97400.0,17.892,17.9427,17.892,17.9381,97400.0
2011-08-30 11:10:00,38.95,38.98,38.91,38.95,105200.0,17.9427,17.9565,17.9243,17.9427,105200.0
2011-08-30 11:15:00,38.96,39.0,38.89,38.94,119900.0,17.9473,17.9657,17.915,17.9381,119900.0
2011-08-30 11:20:00,38.95,39.0,38.91,39.0,83000.0,17.9427,17.9657,17.9243,17.9657,83000.0
2011-08-30 11:25:00,39.0,39.12,38.98,39.03,126300.0,17.9657,18.021,17.9565,17.9795,126300.0
2011-08-30 11:30:00,39.03,39.08,38.99,39.01,143300.0,17.9795,18.0026,17.9611,17.9703,143300.0
2011-08-30 11:35:00,39.0,39.17,38.98,39.16,79300.0,17.9657,18.044,17.9565,18.0394,79300.0
2011-08-30 11:40:00,39.16,39.21,39.14,39.14,53000.0,18.0394,18.0625,18.0302,18.0302,53000.0
2011-08-30 11:45:00,39.14,39.15,39.07,39.08,40500.0,18.0302,18.0348,17.998,18.0026,40500.0
2011-08-30 11:50:00,39.07,39.09,39.03,39.06,62800.0,17.998,18.0072,17.9795,17.9934,62800.0
2011-08-30 11:55:00,39.07,39.09,39.04,39.07,36600.0,17.998,18.0072,17.9841,17.998,36600.0
2011-08-30 12:00:00,39.07,39.11,39.04,39.06,47200.0,17.998,18.0164,17.9841,17.9934,47200.0
2011-08-30 12:05:00,39.05,39.1,39.03,39.04,43400.0,17.9888,18.0118,17.9795,17.9841,43400.0
2011-08-30 12:10:00,39.04,39.11,39.04,39.07,26300.0,17.9841,18.0164,17.9841,17.998,26300.0
2011-08-30 12:15:00,39.06,39.11,39.05,39.1,32600.0,17.9934,18.0164,17.9888,18.0118,32600.0
2011-08-30 12:20:00,39.09,39.14,39.08,39.13,36000.0,18.0072,18.0302,18.0026,18.0256,36000.0
2011-08-30 12:25:00,39.14,39.15,39.07,39.07,29500.0,18.0302,18.0348,17.998,17.998,29500.0
2011-08-30 12:30:00,39.08,39.14,39.05,39.13,18600.0,18.0026,18.0302,17.9888,18.0256,18600.0
2011-08-30 12:35:00,39.13,39.13,39.09,39.1,19200.0,18.0256,18.0256,18.0072,18.0118,19200.0
2011-08-30 12:40:00,39.1,39.1,39.03,39.03,86500.0,18.0118,18.0118,17.9795,17.9795,86500.0
2011-08-30 12:45:00,39.03,39.06,39.03,39.05,29300.0,17.9795,17.9934,17.9795,17.9888,29300.0
2011-08-30 12:50:00,39.05,39.06,39.01,39.02,23000.0,17.9888,17.9934,17.9703,17.9749,23000.0
2011-08-30 12:55:00,39.02,39.03,39.0,39.03,65200.0,17.9749,17.9795,17.9657,17.9795,65200.0
2011-08-30 13:00:00,39.03,39.04,38.99,39.03,53000.0,17.9795,17.9841,17.9611,17.9795,53000.0
2011-08-30 13:05:00,39.03,39.09,39.01,39.08,64000.0,17.9795,18.0072,17.9703,18.0026,64000.0
2011-08-30 13:10:00,39.07,39.12,39.05,39.11,34400.0,17.998,18.021,17.9888,18.0164,34400.0
2011-08-30 13:15:00,39.11,39.12,39.04,39.06,56400.0,18.0164,18.021,17.9841,17.9934,56400.0
2011-08-30 13:20:00,39.07,39.1,39.05,39.1,73300.0,17.998,18.0118,17.9888,18.0118,73300.0
2011-08-30 13:25:00,39.08,39.1,39.0,39.03,44500.0,18.0026,18.0118,17.9657,17.9795,44500.0
2011-08-30 13:30:00,39.04,39.05,38.99,39.02,73800.0,17.9841,17.9888,17.9611,17.9749,73800.0
2011-08-30 13:35:00,39.02,39.09,39.01,39.07,54400.0,17.9749,18.0072,17.9703,17.998,54400.0
2011-08-30 13:40:00,39.08,39.14,39.08,39.11,52200.0,18.0026,18.0302,18.0026,18.0164,52200.0
2011-08-30 13:45:00,39.11,39.14,39.09,39.11,39500.0,18.0164,18.0302,18.0072,18.0164,39500.0
2011-08-30 13:50:00,39.11,39.13,39.07,39.1,26500.0,18.0164,18.0256,17.998,18.0118,26500.0
2011-08-30 13:55:00,39.11,39.14,39.11,39.12,33600.0,18.0164,18.0302,18.0164,18.021,33600.0
2011-08-30 14:00:00,39.12,39.2,39.05,39.09,78400.0,18.021,18.0578,17.9888,18.0072,78400.0
2011-08-30 14:05:00,39.08,39.11,39.03,39.1,66500.0,18.0026,18.0164,17.9795,18.0118,66500.0
2011-08-30 14:10:00,39.1,39.15,39.03,39.15,123600.0,18.0118,18.0348,17.9795,18.0348,123600.0
2011-08-30 14:15:00,39.15,39.22,39.13,39.19,85400.0,18.0348,18.0671,18.0256,18.0532,85400.0
2011-08-30 14:20:00,39.18,39.23,39.16,39.2,38600.0,18.0486,18.0717,18.0394,18.0578,38600.0
2011-08-30 14:25:00,39.2,39.24,39.17,39.24,35600.0,18.0578,18.0763,18.044,18.0763,35600.0
2011-08-30 14:30:00,39.24,39.27,39.22,39.24,55500.0,18.0763,18.0901,18.0671,18.0763,55500.0
2011-08-30 14:35:00,39.24,39.24,39.18,39.23,35000.0,18.0763,18.0763,18.0486,18.0717,35000.0
2011-08-30 14:40:00,39.24,39.26,39.21,39.26,27000.0,18.0763,18.0855,18.0625,18.0855,27000.0
2011-08-30 14:45:00,39.25,39.25,39.18,39.19,33200.0,18.0809,18.0809,18.0486,18.0532,33200.0
2011-08-30 14:50:00,39.2,39.24,39.12,39.15,35600.0,18.0578,18.0763,18.021,18.0348,35600.0
2011-08-30 14:55:00,39.15,39.24,39.13,39.23,63800.0,18.0348,18.0763,18.0256,18.0717,63800.0
2011-08-30 15:00:00,39.22,39.22,39.16,39.19,40000.0,18.0671,18.0671,18.0394,18.0532,40000.0
2011-08-30 15:05:00,39.19,39.25,39.17,39.24,55100.0,18.0532,18.0809,18.044,18.0763,55100.0
2011-08-30 15:10:00,39.24,39.24,39.21,39.24,34600.0,18.0763,18.0763,18.0625,18.0763,34600.0
2011-08-30 15:15:00,39.24,39.26,39.22,39.26,42000.0,18.0763,18.0855,18.0671,18.0855,42000.0
2011-08-30 15:20:00,39.26,39.3,39.22,39.3,82700.0,18.0855,18.1039,18.0671,18.1039,82700.0
2011-08-30 15:25:00,39.3,39.33,39.27,39.31,112000.0,18.1039,18.1177,18.0901,18.1085,112000.0
2011-08-30 15:30:00,39.31,39.39,39.29,39.37,73700.0,18.1085,18.1454,18.0993,18.1362,73700.0
2011-08-30 15:35:00,39.38,39.44,39.38,39.43,92600.0,18.1408,18.1684,18.1408,18.1638,92600.0
2011-08-30 15:40:00,39.44,39.5,39.43,39.5,107800.0,18.1684,18.196,18.1638,18.196,107800.0
2011-08-30 15:45:00,39.5,39.5,39.45,39.5,173100.0,18.196,18.196,18.173,18.196,173100.0
2011-08-30 15:50:00,39.5,39.5,39.41,39.42,222100.0,18.196,18.196,18.1546,18.1592,222100.0
2011-08-30 15:55:00,39.41,39.42,39.36,39.36,516000.0,18.1546,18.1592,18.1316,18.1316,516000.0
2011-08-31 09:30:00,39.27,39.52,39.25,39.4,432800.0,18.0901,18.2053,18.0809,18.15,432800.0
2011-08-31 09:35:00,39.41,39.5,39.34,39.37,226400.0,18.1546,18.196,18.1223,18.1362,226400.0
2011-08-31 09:40:00,39.37,39.44,39.29,39.41,273800.0,18.1362,18.1684,18.0993,18.1546,273800.0
2011-08-31 09:45:00,39.42,39.44,39.3,39.41,160000.0,18.1592,18.1684,18.1039,18.1546,160000.0
2011-08-31 09:50:00,39.41,39.53,39.38,39.5,139600.0,18.1546,18.2099,18.1408,18.196,139600.0
2011-08-31 09:55:00,39.5,39.55,39.49,39.53,110200.0,18.196,18.2191,18.1914,18.2099,110200.0
2011-08-31 10:00:00,39.53,39.66,39.53,39.6,188300.0,18.2099,18.2698,18.2099,18.2421,188300.0
2011-08-31 10:05:00,39.6,39.65,39.52,39.52,103800.0,18.2421,18.2651,18.2053,18.2053,103800.0
2011-08-31 10:10:00,39.51,39.61,39.48,39.6,104300.0,18.2007,18.2467,18.1868,18.2421,104300.0
2011-08-31 10:15:00,39.6,39.72,39.6,39.71,94100.0,18.2421,18.2974,18.2421,18.2928,94100.0
2011-08-31 10:20:00,39.72,39.72,39.65,39.65,56400.0,18.2974,18.2974,18.2651,18.2651,56400.0
2011-08-31 10:25:00,39.65,39.68,39.6,39.61,88900.0,18.2651,18.279,18.2421,18.2467,88900.0
2011-08-31 10:30:00,39.6,39.71,39.57,39.64,235600.0,18.2421,18.2928,18.2283,18.2605,235600.0
2011-08-31 10:35:00,39.63,39.66,39.61,39.63,58200.0,18.2559,18.2698,18.2467,18.2559,58200.0
2011-08-31 10:40:00,39.62,39.63,39.53,39.53,129000.0,18.2513,18.2559,18.2099,18.2099,129000.0
2011-08-31 10:45:00,39.53,39.55,39.45,39.45,189500.0,18.2099,18.2191,18.173,18.173,189500.0
2011-08-31 10:50:00,39.45,39.53,39.45,39.51,148200.0,18.173,18.2099,18.173,18.2007,148200.0
2011-08-31 10:55:00,39.51,39.53,39.37,39.37,133700.0,18.2007,18.2099,18.1362,18.1362,133700.0
2011-08-31 11:00:00,39.38,39.43,39.34,39.41,152900.0,18.1408,18.1638,18.1223,18.1546,152900.0
2011-08-31 11:05:00,39.4,39.48,39.36,39.36,133500.0,18.15,18.1868,18.1316,18.1316,133500.0
2011-08-31 11:10:00,39.36,39.46,39.36,39.44,99500.0,18.1316,18.1776,18.1316,18.1684,99500.0
2011-08-31 11:15:00,39.44,39.45,39.34,39.36,139700.0,18.1684,18.173,18.1223,18.1316,139700.0
2011-08-31 11:20:00,39.36,39.38,39.22,39.23,173400.0,18.1316,18.1408,18.0671,18.0717,173400.0
2011-08-31 11:25:00,39.24,39.44,39.19,39.43,163200.0,18.0763,18.1684,18.0532,18.1638,163200.0
2011-08-31 11:30:00,39.42,39.49,39.34,39.39,188200.0,18.1592,18.1914,18.1223,18.1454,188200.0
2011-08-31 11:35:00,39.4,39.48,39.4,39.41,66400.0,18.15,18.1868,18.15,18.1546,66400.0
2011-08-31 11:40:00,39.41,39.48,39.41,39.46,19800.0,18.1546,18.1868,18.1546,18.1776,19800.0
2011-08-31 11:45:00,39.47,39.47,39.41,39.41,23000.0,18.1822,18.1822,18.1546,18.1546,23000.0
2011-08-31 11:50:00,39.43,39.45,39.39,39.4,54000.0,18.1638,18.173,18.1454,18.15,54000.0
2011-08-31 11:55:00,39.41,39.41,39.35,39.35,31700.0,18.1546,18.1546,18.1269,18.1269,31700.0
2011-08-31 12:00:00,39.34,39.38,39.33,39.35,37400.0,18.1223,18.1408,18.1177,18.1269,37400.0
2011-08-31 12:05:00,39.36,39.38,39.35,39.37,13600.0,18.1316,18.1408,18.1269,18.1362,13600.0
2011-08-31 12:10:00,39.38,39.45,39.37,39.44,38400.0,18.1408,18.173,18.1362,18.1684,38400.0
2011-08-31 12:15:00,39.45,39.46,39.43,39.43,27400.0,18.173,18.1776,18.1638,18.1638,27400.0
2011-08-31 12:20:00,39.45,39.5,39.45,39.49,54900.0,18.173,18.196,18.173,18.1914,54900.0
2011-08-31 12:25:00,39.48,39.49,39.45,39.46,80400.0,18.1868,18.1914,18.173,18.1776,80400.0
2011-08-31 12:30:00,39.46,39.56,39.46,39.54,89800.0,18.1776,18.2237,18.1776,18.2145,89800.0
2011-08-31 12:35:00,39.54,39.57,39.5,39.51,43100.0,18.2145,18.2283,18.196,18.2007,43100.0
2011-08-31 12:40:00,39.5,39.52,39.47,39.49,40200.0,18.196,18.2053,18.1822,18.1914,40200.0
2011-08-31 12:45:00,39.49,39.5,39.44,39.45,52900.0,18.1914,18.196,18.1684,18.173,52900.0
2011-08-31 12:50:00,39.45,39.5,39.45,39.45,36600.0,18.173,18.196,18.173,18.173,36600.0
2011-08-31 12:55:00,39.45,39.5,39.44,39.5,45100.0,18.173,18.196,18.1684,18.196,45100.0
2011-08-31 13:00:00,39.5,39.55,39.5,39.51,111500.0,18.196,18.2191,18.196,18.2007,111500.0
2011-08-31 13:05:00,39.51,39.54,39.48,39.49,25200.0,18.2007,18.2145,18.1868,18.1914,25200.0
2011-08-31 13:10:00,39.49,39.56,39.48,39.54,22300.0,18.1914,18.2237,18.1868,18.2145,22300.0
2011-08-31 13:15:00,39.54,39.54,39.49,39.53,21400.0,18.2145,18.2145,18.1914,18.2099,21400.0
2011-08-31 13:20:00,39.53,39.54,39.48,39.5,22600.0,18.2099,18.2145,18.1868,18.196,22600.0
2011-08-31 13:25:00,39.5,39.57,39.49,39.57,92000.0,18.196,18.2283,18.1914,18.2283,92000.0
2011-08-31 13:30:00,39.58,39.6,39.55,39.58,60000.0,18.2329,18.2421,18.2191,18.2329,60000.0
2011-08-31 13:35:00,39.58,39.63,39.57,39.58,43000.0,18.2329,18.2559,18.2283,18.2329,43000.0
2011-08-31 13:40:00,39.59,39.61,39.57,39.59,32800.0,18.2375,18.2467,18.2283,18.2375,32800.0
2011-08-31 13:45:00,39.58,39.59,39.57,39.57,104100.0,18.2329,18.2375,18.2283,18.2283,104100.0
2011-08-31 13:50:00,39.57,39.59,39.57,39.57,57100.0,18.2283,18.2375,18.2283,18.2283,57100.0
2011-08-31 13:55:00,39.57,39.58,39.49,39.49,101000.0,18.2283,18.2329,18.1914,18.1914,101000.0
2011-08-31 14:00:00,39.49,39.54,39.48,39.5,43800.0,18.1914,18.2145,18.1868,18.196,43800.0
2011-08-31 14:05:00,39.5,39.5,39.46,39.48,84300.0,18.196,18.196,18.1776,18.1868,84300.0
2011-08-31 14:10:00,39.48,39.52,39.48,39.48,53000.0,18.1868,18.2053,18.1868,18.1868,53000.0
2011-08-31 14:15:00,39.48,39.54,39.48,39.52,40700.0,18.1868,18.2145,18.1868,18.2053,40700.0
2011-08-31 14:20:00,39.51,39.57,39.51,39.56,40100.0,18.2007,18.2283,18.2007,18.2237,40100.0
2011-08-31 14:25:00,39.56,39.56,39.51,39.53,37400.0,18.2237,18.2237,18.2007,18.2099,37400.0
2011-08-31 14:30:00,39.53,39.54,39.47,39.49,44600.0,18.2099,18.2145,18.1822,18.1914,44600.0
2011-08-31 14:35:00,39.48,39.5,39.42,39.44,109900.0,18.1868,18.196,18.1592,18.1684,109900.0
2011-08-31 14:40:00,39.44,39.44,39.37,39.37,112600.0,18.1684,18.1684,18.1362,18.1362,112600.0
2011-08-31 14:45:00,39.37,39.45,39.37,39.44,45100.0,18.1362,18.173,18.1362,18.1684,45100.0
2011-08-31 14:50:00,39.45,39.47,39.32,39.32,82300.0,18.173,18.1822,18.1131,18.1131,82300.0
2011-08-31 14:55:00,39.33,39.43,39.32,39.42,54000.0,18.1177,18.1638,18.1131,18.1592,54000.0
2011-08-31 15:00:00,39.41,39.46,39.35,39.46,44500.0,18.1546,18.1776,18.1269,18.1776,44500.0
2011-08-31 15:05:00,39.46,39.5,39.46,39.47,44000.0,18.1776,18.196,18.1776,18.1822,44000.0
2011-08-31 15:10:00,39.46,39.46,39.34,39.35,86300.0,18.1776,18.1776,18.1223,18.1269,86300.0
2011-08-31 15:15:00,39.35,39.35,39.21,39.24,128200.0,18.1269,18.1269,18.0625,18.0763,128200.0
2011-08-31 15:20:00,39.25,39.34,39.24,39.31,89000.0,18.0809,18.1223,18.0763,18.1085,89000.0
2011-08-31 15:25:00,39.31,39.35,39.26,39.34,71900.0,18.1085,18.1269,18.0855,18.1223,71900.0
2011-08-31 15:30:00,39.33,39.39,39.3,39.36,59700.0,18.1177,18.1454,18.1039,18.1316,59700.0
2011-08-31 15:35:00,39.36,39.47,39.35,39.4,74400.0,18.1316,18.1822,18.1269,18.15,74400.0
2011-08-31 15:40:00,39.41,39.51,39.4,39.51,100400.0,18.1546,18.2007,18.15,18.2007,100400.0
2011-08-31 15:45:00,39.51,39.59,39.47,39.55,146600.0,18.2007,18.2375,18.1822,18.2191,146600.0
2011-08-31 15:50:00,39.55,39.56,39.45,39.47,185000.0,18.2191,18.2237,18.173,18.1822,185000.0
2011-08-31 15:55:00,39.46,39.48,39.35,39.38,346900.0,18.1776,18.1868,18.1269,18.1408,346900.0
2011-09-01 09:30:00,38.73,38.75,38.68,38.7,643400.0,17.8413,17.8506,17.8183,17.8275,643400.0
2011-09-01 09:35:00,38.7,38.7,38.55,38.56,463700.0,17.8275,17.8275,17.7584,17.763,463700.0
2011-09-01 09:40:00,38.56,38.6,38.48,38.5,266600.0,17.763,17.7815,17.7262,17.7354,266600.0
2011-09-01 09:45:00,38.5,38.51,38.37,38.39,396600.0,17.7354,17.74,17.6755,17.6847,396600.0
2011-09-01 09:50:00,38.38,38.41,38.2,38.2,475300.0,17.6801,17.6939,17.5972,17.5972,475300.0
2011-09-01 09:55:00,38.21,38.29,38.18,38.26,378700.0,17.6018,17.6386,17.588,17.6248,378700.0
2011-09-01 10:00:00,38.26,38.59,38.23,38.28,992900.0,17.6248,17.7768,17.611,17.634,992900.0
2011-09-01 10:05:00,38.28,38.36,38.28,38.31,704700.0,17.634,17.6709,17.634,17.6479,704700.0
2011-09-01 10:10:00,38.32,38.34,38.05,38.06,648600.0,17.6525,17.6617,17.5281,17.5327,648600.0
2011-09-01 10:15:00,38.07,38.2,38.02,38.19,473100.0,17.5373,17.5972,17.5143,17.5926,473100.0
2011-09-01 10:20:00,38.2,38.25,38.16,38.24,167800.0,17.5972,17.6202,17.5788,17.6156,167800.0
2011-09-01 10:25:00,38.24,38.31,38.2,38.2,257900.0,17.6156,17.6479,17.5972,17.5972,257900.0
2011-09-01 10:30:00,38.19,38.2,38.04,38.08,245800.0,17.5926,17.5972,17.5235,17.5419,245800.0
2011-09-01 10:35:00,38.08,38.08,38.0,38.02,396800.0,17.5419,17.5419,17.5051,17.5143,396800.0
2011-09-01 10:40:00,38.01,38.02,37.83,37.86,565300.0,17.5097,17.5143,17.4267,17.4406,565300.0
2011-09-01 10:45:00,37.85,37.9,37.78,37.81,443300.0,17.436,17.459,17.4037,17.4175,443300.0
2011-09-01 10:50:00,37.81,37.9,37.78,37.78,613200.0,17.4175,17.459,17.4037,17.4037,613200.0
2011-09-01 10:55:00,37.78,37.8,37.6,37.6,602700.0,17.4037,17.4129,17.3208,17.3208,602700.0
2011-09-01 11:00:00,37.61,37.81,37.6,37.8,545900.0,17.3254,17.4175,17.3208,17.4129,545900.0
2011-09-01 11:05:00,37.8,37.8,37.65,37.66,219600.0,17.4129,17.4129,17.3438,17.3484,219600.0
2011-09-01 11:10:00,37.67,37.95,37.65,37.67,220400.0,17.353,17.482,17.3438,17.353,220400.0
2011-09-01 11:15:00,37.67,37.86,37.64,37.85,210700.0,17.353,17.4406,17.3392,17.436,210700.0
2011-09-01 11:20:00,37.85,37.87,37.77,37.79,344200.0,17.436,17.4452,17.3991,17.4083,344200.0
2011-09-01 11:25:00,37.78,37.8,37.69,37.7,701300.0,17.4037,17.4129,17.3623,17.3669,701300.0
2011-09-01 11:30:00,37.71,37.78,37.69,37.76,1082900.0,17.3715,17.4037,17.3623,17.3945,1082900.0
2011-09-01 11:35:00,37.76,37.8,37.72,37.8,355200.0,17.3945,17.4129,17.3761,17.4129,355200.0
2011-09-01 11:40:00,37.81,37.84,37.77,37.8,297800.0,17.4175,17.4314,17.3991,17.4129,297800.0
2011-09-01 11:45:00,37.8,37.96,37.8,37.94,264100.0,17.4129,17.4866,17.4129,17.4774,264100.0
2011-09-01 11:50:00,37.94,38.02,37.91,38.0,294600.0,17.4774,17.5143,17.4636,17.5051,294600.0
2011-09-01 11:55:00,38.0,38.06,37.99,38.04,152500.0,17.5051,17.5327,17.5005,17.5235,152500.0
2011-09-01 12:00:00,38.04,38.05,37.99,38.02,127900.0,17.5235,17.5281,17.5005,17.5143,127900.0
2011-09-01 12:05:00,38.02,38.05,37.97,38.04,81900.0,17.5143,17.5281,17.4912,17.5235,81900.0
2011-09-01 12:10:00,38.04,38.04,38.01,38.01,56200.0,17.5235,17.5235,17.5097,17.5097,56200.0
2011-09-01 12:15:00,38.01,38.07,37.95,38.05,162800.0,17.5097,17.5373,17.482,17.5281,162800.0
2011-09-01 12:20:00,38.06,38.1,38.02,38.09,89300.0,17.5327,17.5511,17.5143,17.5465,89300.0
2011-09-01 12:25:00,38.09,38.13,38.04,38.1,191200.0,17.5465,17.5649,17.5235,17.5511,191200.0
2011-09-01 12:30:00,38.1,38.14,38.05,38.05,65400.0,17.5511,17.5696,17.5281,17.5281,65400.0
2011-09-01 12:35:00,38.05,38.07,37.99,37.99,110100.0,17.5281,17.5373,17.5005,17.5005,110100.0
2011-09-01 12:40:00,38.0,38.02,37.98,38.0,40300.0,17.5051,17.5143,17.4958,17.5051,40300.0
2011-09-01 12:45:00,37.99,38.01,37.95,37.97,73100.0,17.5005,17.5097,17.482,17.4912,73100.0
2011-09-01 12:50:00,37.97,38.01,37.95,37.96,96400.0,17.4912,17.5097,17.482,17.4866,96400.0
2011-09-01 12:55:00,37.97,38.04,37.97,38.0,92700.0,17.4912,17.5235,17.4912,17.5051,92700.0
2011-09-01 13:00:00,37.99,38.0,37.95,37.98,70800.0,17.5005,17.5051,17.482,17.4958,70800.0
2011-09-01 13:05:00,37.98,37.99,37.92,37.96,81100.0,17.4958,17.5005,17.4682,17.4866,81100.0
2011-09-01 13:10:00,37.95,38.0,37.94,38.0,46500.0,17.482,17.5051,17.4774,17.5051,46500.0
2011-09-01 13:15:00,38.0,38.02,37.96,38.0,81300.0,17.5051,17.5143,17.4866,17.5051,81300.0
2011-09-01 13:20:00,38.0,38.01,37.9,37.9,113800.0,17.5051,17.5097,17.459,17.459,113800.0
2011-09-01 13:25:00,37.91,37.99,37.91,37.98,68300.0,17.4636,17.5005,17.4636,17.4958,68300.0
2011-09-01 13:30:00,37.97,37.99,37.93,37.97,55000.0,17.4912,17.5005,17.4728,17.4912,55000.0
2011-09-01 13:35:00,37.98,37.98,37.91,37.91,79100.0,17.4958,17.4958,17.4636,17.4636,79100.0
2011-09-01 13:40:00,37.9,37.91,37.83,37.87,106600.0,17.459,17.4636,17.4267,17.4452,106600.0
2011-09-01 13:45:00,37.87,37.92,37.85,37.91,55800.0,17.4452,17.4682,17.436,17.4636,55800.0
2011-09-01 13:50:00,37.91,37.93,37.84,37.89,91900.0,17.4636,17.4728,17.4314,17.4544,91900.0
2011-09-01 13:55:00,37.88,37.94,37.86,37.87,72400.0,17.4498,17.4774,17.4406,17.4452,72400.0
2011-09-01 14:00:00,37.88,37.89,37.84,37.87,103500.0,17.4498,17.4544,17.4314,17.4452,103500.0
2011-09-01 14:05:00,37.87,37.89,37.85,37.85,112700.0,17.4452,17.4544,17.436,17.436,112700.0
2011-09-01 14:10:00,37.85,37.88,37.83,37.85,72900.0,17.436,17.4498,17.4267,17.436,72900.0
2011-09-01 14:15:00,37.85,37.88,37.83,37.83,91900.0,17.436,17.4498,17.4267,17.4267,91900.0
2011-09-01 14:20:00,37.84,37.86,37.77,37.81,121000.0,17.4314,17.4406,17.3991,17.4175,121000.0
2011-09-01 14:25:00,37.81,37.86,37.79,37.85,85300.0,17.4175,17.4406,17.4083,17.436,85300.0
2011-09-01 14:30:00,37.85,37.91,37.84,37.85,90400.0,17.436,17.4636,17.4314,17.436,90400.0
2011-09-01 14:35:00,37.85,37.87,37.81,37.85,70700.0,17.436,17.4452,17.4175,17.436,70700.0
2011-09-01 14:40:00,37.85,37.89,37.78,37.79,133400.0,17.436,17.4544,17.4037,17.4083,133400.0
2011-09-01 14:45:00,37.8,37.82,37.77,37.81,73800.0,17.4129,17.4221,17.3991,17.4175,73800.0
2011-09-01 14:50:00,37.82,37.84,37.8,37.83,87100.0,17.4221,17.4314,17.4129,17.4267,87100.0
2011-09-01 14:55:00,37.84,37.85,37.82,37.82,154100.0,17.4314,17.436,17.4221,17.4221,154100.0
2011-09-01 15:00:00,37.83,37.85,37.81,37.84,105700.0,17.4267,17.436,17.4175,17.4314,105700.0
2011-09-01 15:05:00,37.84,37.88,37.8,37.82,141800.0,17.4314,17.4498,17.4129,17.4221,141800.0
2011-09-01 15:10:00,37.82,37.89,37.82,37.87,100100.0,17.4221,17.4544,17.4221,17.4452,100100.0
2011-09-01 15:15:00,37.87,37.89,37.84,37.85,134100.0,17.4452,17.4544,17.4314,17.436,134100.0
2011-09-01 15:20:00,37.85,37.91,37.82,37.91,146900.0,17.436,17.4636,17.4221,17.4636,146900.0
2011-09-01 15:25:00,37.9,37.94,37.85,37.85,105200.0,17.459,17.4774,17.436,17.436,105200.0
2011-09-01 15:30:00,37.85,37.87,37.83,37.84,257500.0,17.436,17.4452,17.4267,17.4314,257500.0
2011-09-01 15:35:00,37.85,37.87,37.83,37.83,148400.0,17.436,17.4452,17.4267,17.4267,148400.0
2011-09-01 15:40:00,37.84,37.84,37.81,37.84,122000.0,17.4314,17.4314,17.4175,17.4314,122000.0
2011-09-01 15:45:00,37.83,37.84,37.75,37.78,217100.0,17.4267,17.4314,17.3899,17.4037,217100.0
2011-09-01 15:50:00,37.79,37.8,37.75,37.75,237600.0,17.4083,17.4129,17.3899,17.3899,237600.0
2011-09-01 15:55:00,37.76,37.81,37.75,37.8,610500.0,17.3945,17.4175,17.3899,17.4129,610500.0
2011-09-02 09:30:00,36.04,36.11,36.01,36.04,961900.0,16.6022,16.6344,16.5883,16.6022,961900.0
2011-09-02 09:35:00,36.03,36.06,35.91,35.91,733400.0,16.5976,16.6114,16.5423,16.5423,733400.0
2011-09-02 09:40:00,35.92,36.15,35.92,36.14,531400.0,16.5469,16.6528,16.5469,16.6482,531400.0
2011-09-02 09:45:00,36.14,36.23,36.06,36.23,463700.0,16.6482,16.6897,16.6114,16.6897,463700.0
2011-09-02 09:50:00,36.23,36.24,36.05,36.08,331200.0,16.6897,16.6943,16.6068,16.6206,331200.0
2011-09-02 09:55:00,36.09,36.17,36.02,36.17,227800.0,16.6252,16.6621,16.593,16.6621,227800.0
2011-09-02 10:00:00,36.17,36.28,36.16,36.21,323600.0,16.6621,16.7127,16.6574,16.6805,323600.0
2011-09-02 10:05:00,36.21,36.4,36.17,36.39,393700.0,16.6805,16.768,16.6621,16.7634,393700.0
2011-09-02 10:10:00,36.39,36.41,36.23,36.26,331200.0,16.7634,16.7726,16.6897,16.7035,331200.0
2011-09-02 10:15:00,36.26,36.35,36.25,36.33,161300.0,16.7035,16.745,16.6989,16.7358,161300.0
2011-09-02 10:20:00,36.32,36.42,36.32,36.4,351800.0,16.7312,16.7772,16.7312,16.768,351800.0
2011-09-02 10:25:00,36.41,36.49,36.38,36.41,180300.0,16.7726,16.8095,16.7588,16.7726,180300.0
2011-09-02 10:30:00,36.42,36.45,36.37,36.39,145200.0,16.7772,16.791,16.7542,16.7634,145200.0
2011-09-02 10:35:00,36.39,36.41,36.37,36.38,150900.0,16.7634,16.7726,16.7542,16.7588,150900.0
2011-09-02 10:40:00,36.38,36.41,36.31,36.33,176800.0,16.7588,16.7726,16.7265,16.7358,176800.0
2011-09-02 10:45:00,36.31,36.32,36.25,36.3,199600.0,16.7265,16.7312,16.6989,16.7219,199600.0
2011-09-02 10:50:00,36.3,36.4,36.28,36.35,190300.0,16.7219,16.768,16.7127,16.745,190300.0
2011-09-02 10:55:00,36.35,36.4,36.33,36.4,205800.0,16.745,16.768,16.7358,16.768,205800.0
2011-09-02 11:00:00,36.4,36.43,36.37,36.39,179000.0,16.768,16.7818,16.7542,16.7634,179000.0
2011-09-02 11:05:00,36.4,36.41,36.35,36.37,140300.0,16.768,16.7726,16.745,16.7542,140300.0
2011-09-02 11:10:00,36.37,36.46,36.36,36.42,592400.0,16.7542,16.7956,16.7496,16.7772,592400.0
2011-09-02 11:15:00,36.41,36.45,36.37,36.42,133200.0,16.7726,16.791,16.7542,16.7772,133200.0
2011-09-02 11:20:00,36.41,36.5,36.41,36.49,192900.0,16.7726,16.8141,16.7726,16.8095,192900.0
2011-09-02 11:25:00,36.49,36.57,36.48,36.48,557100.0,16.8095,16.8463,16.8049,16.8049,557100.0
2011-09-02 11:30:00,36.48,36.55,36.46,36.54,114100.0,16.8049,16.8371,16.7956,16.8325,114100.0
2011-09-02 11:35:00,36.53,36.68,36.53,36.62,210000.0,16.8279,16.897,16.8279,16.8693,210000.0
2011-09-02 11:40:00,36.62,36.64,36.57,36.61,93500.0,16.8693,16.8786,16.8463,16.8647,93500.0
2011-09-02 11:45:00,36.61,36.69,36.61,36.66,159200.0,16.8647,16.9016,16.8647,16.8878,159200.0
2011-09-02 11:50:00,36.66,36.7,36.65,36.66,149700.0,16.8878,16.9062,16.8832,16.8878,149700.0
2011-09-02 11:55:00,36.65,36.66,36.48,36.5,255500.0,16.8832,16.8878,16.8049,16.8141,255500.0
2011-09-02 12:00:00,36.5,36.56,36.5,36.56,158900.0,16.8141,16.8417,16.8141,16.8417,158900.0
2011-09-02 12:05:00,36.56,36.71,36.55,36.61,75300.0,16.8417,16.9108,16.8371,16.8647,75300.0
2011-09-02 12:10:00,36.61,36.69,36.59,36.66,59600.0,16.8647,16.9016,16.8555,16.8878,59600.0
2011-09-02 12:15:00,36.67,36.67,36.59,36.64,53000.0,16.8924,16.8924,16.8555,16.8786,53000.0
2011-09-02 12:20:00,36.64,36.68,36.62,36.63,70000.0,16.8786,16.897,16.8693,16.874,70000.0
2011-09-02 12:25:00,36.63,36.63,36.58,36.61,41200.0,16.874,16.874,16.8509,16.8647,41200.0
2011-09-02 12:30:00,36.61,36.62,36.56,36.62,50000.0,16.8647,16.8693,16.8417,16.8693,50000.0
2011-09-02 12:35:00,36.63,36.64,36.6,36.62,42700.0,16.874,16.8786,16.8601,16.8693,42700.0
2011-09-02 12:40:00,36.63,36.63,36.6,36.61,40700.0,16.874,16.874,16.8601,16.8647,40700.0
2011-09-02 12:45:00,36.61,36.62,36.57,36.6,92300.0,16.8647,16.8693,16.8463,16.8601,92300.0
2011-09-02 12:50:00,36.6,36.64,36.59,36.61,63600.0,16.8601,16.8786,16.8555,16.8647,63600.0
2011-09-02 12:55:00,36.61,36.64,36.61,36.64,46500.0,16.8647,16.8786,16.8647,16.8786,46500.0
2011-09-02 13:00:00,36.64,36.64,36.61,36.64,53600.0,16.8786,16.8786,16.8647,16.8786,53600.0
2011-09-02 13:05:00,36.64,36.65,36.6,36.6,53200.0,16.8786,16.8832,16.8601,16.8601,53200.0
2011-09-02 13:10:00,36.6,36.63,36.57,36.58,77500.0,16.8601,16.874,16.8463,16.8509,77500.0
2011-09-02 13:15:00,36.57,36.63,36.57,36.58,79200.0,16.8463,16.874,16.8463,16.8509,79200.0
2011-09-02 13:20:00,36.58,36.62,36.58,36.58,65500.0,16.8509,16.8693,16.8509,16.8509,65500.0
2011-09-02 13:25:00,36.58,36.61,36.57,36.59,29200.0,16.8509,16.8647,16.8463,16.8555,29200.0
2011-09-02 13:30:00,36.59,36.65,36.59,36.62,35500.0,16.8555,16.8832,16.8555,16.8693,35500.0
2011-09-02 13:35:00,36.62,36.64,36.6,36.62,42000.0,16.8693,16.8786,16.8601,16.8693,42000.0
2011-09-02 13:40:00,36.62,36.64,36.59,36.59,42500.0,16.8693,16.8786,16.8555,16.8555,42500.0
2011-09-02 13:45:00,36.6,36.65,36.6,36.65,55500.0,16.8601,16.8832,16.8601,16.8832,55500.0
2011-09-02 13:50:00,36.65,36.7,36.64,36.68,92200.0,16.8832,16.9062,16.8786,16.897,92200.0
2011-09-02 13:55:00,36.67,36.71,36.67,36.69,76300.0,16.8924,16.9108,16.8924,16.9016,76300.0
2011-09-02 14:00:00,36.69,36.7,36.65,36.66,36500.0,16.9016,16.9062,16.8832,16.8878,36500.0
2011-09-02 14:05:00,36.67,36.68,36.63,36.63,54100.0,16.8924,16.897,16.874,16.874,54100.0
2011-09-02 14:10:00,36.64,36.67,36.49,36.54,186300.0,16.8786,16.8924,16.8095,16.8325,186300.0
2011-09-02 14:15:00,36.54,36.54,36.48,36.5,59500.0,16.8325,16.8325,16.8049,16.8141,59500.0
2011-09-02 14:20:00,36.51,36.54,36.5,36.52,52700.0,16.8187,16.8325,16.8141,16.8233,52700.0
2011-09-02 14:25:00,36.53,36.59,36.51,36.55,62600.0,16.8279,16.8555,16.8187,16.8371,62600.0
2011-09-02 14:30:00,36.55,36.55,36.43,36.49,94700.0,16.8371,16.8371,16.7818,16.8095,94700.0
2011-09-02 14:35:00,36.49,36.53,36.47,36.53,34200.0,16.8095,16.8279,16.8002,16.8279,34200.0
2011-09-02 14:40:00,36.53,36.57,36.52,36.52,51400.0,16.8279,16.8463,16.8233,16.8233,51400.0
2011-09-02 14:45:00,36.51,36.54,36.43,36.44,71600.0,16.8187,16.8325,16.7818,16.7864,71600.0
2011-09-02 14:50:00,36.43,36.57,36.42,36.55,85600.0,16.7818,16.8463,16.7772,16.8371,85600.0
2011-09-02 14:55:00,36.54,36.55,36.48,36.52,44300.0,16.8325,16.8371,16.8049,16.8233,44300.0
2011-09-02 15:00:00,36.52,36.55,36.46,36.48,61700.0,16.8233,16.8371,16.7956,16.8049,61700.0
2011-09-02 15:05:00,36.48,36.52,36.46,36.47,68400.0,16.8049,16.8233,16.7956,16.8002,68400.0
2011-09-02 15:10:00,36.47,36.47,36.41,36.42,151500.0,16.8002,16.8002,16.7726,16.7772,151500.0
2011-09-02 15:15:00,36.43,36.46,36.41,36.43,76700.0,16.7818,16.7956,16.7726,16.7818,76700.0
2011-09-02 15:20:00,36.42,36.54,36.42,36.53,80700.0,16.7772,16.8325,16.7772,16.8279,80700.0
2011-09-02 15:25:00,36.54,36.54,36.48,36.49,93200.0,16.8325,16.8325,16.8049,16.8095,93200.0
2011-09-02 15:30:00,36.48,36.58,36.48,36.58,92800.0,16.8049,16.8509,16.8049,16.8509,92800.0
2011-09-02 15:35:00,36.58,36.62,36.54,36.62,111000.0,16.8509,16.8693,16.8325,16.8693,111000.0
2011-09-02 15:40:00,36.62,36.65,36.56,36.59,146300.0,16.8693,16.8832,16.8417,16.8555,146300.0
2011-09-02 15:45:00,36.58,36.61,36.55,36.56,167300.0,16.8509,16.8647,16.8371,16.8417,167300.0
2011-09-02 15:50:00,36.57,36.62,36.52,36.62,193100.0,16.8463,16.8693,16.8233,16.8693,193100.0
2011-09-02 15:55:00,36.62,36.62,36.53,36.54,323400.0,16.8693,16.8693,16.8279,16.8325,323400.0
2011-09-06 09:30:00,35.19,35.25,35.15,35.21,610100.0,16.2106,16.2382,16.1922,16.2198,610100.0
2011-09-06 09:35:00,35.21,35.27,35.17,35.23,359200.0,16.2198,16.2475,16.2014,16.229,359200.0
2011-09-06 09:40:00,35.24,35.29,35.18,35.25,362900.0,16.2336,16.2567,16.206,16.2382,362900.0
2011-09-06 09:45:00,35.25,35.28,35.19,35.25,308700.0,16.2382,16.2521,16.2106,16.2382,308700.0
2011-09-06 09:50:00,35.24,35.39,35.23,35.38,299900.0,16.2336,16.3027,16.229,16.2981,299900.0
2011-09-06 09:55:00,35.39,35.51,35.36,35.4,277300.0,16.3027,16.358,16.2889,16.3073,277300.0
2011-09-06 10:00:00,35.41,35.54,35.38,35.48,281200.0,16.312,16.3718,16.2981,16.3442,281200.0
2011-09-06 10:05:00,35.47,35.5,35.41,35.48,173900.0,16.3396,16.3534,16.312,16.3442,173900.0
2011-09-06 10:10:00,35.5,35.53,35.36,35.44,318400.0,16.3534,16.3672,16.2889,16.3258,318400.0
2011-09-06 10:15:00,35.45,35.45,35.32,35.36,173200.0,16.3304,16.3304,16.2705,16.2889,173200.0
2011-09-06 10:20:00,35.36,35.42,35.35,35.37,218200.0,16.2889,16.3166,16.2843,16.2935,218200.0
2011-09-06 10:25:00,35.37,35.46,35.37,35.45,253300.0,16.2935,16.335,16.2935,16.3304,253300.0
2011-09-06 10:30:00,35.45,35.52,35.43,35.51,340500.0,16.3304,16.3626,16.3212,16.358,340500.0
2011-09-06 10:35:00,35.52,35.59,35.49,35.51,252300.0,16.3626,16.3949,16.3488,16.358,252300.0
2011-09-06 10:40:00,35.51,35.66,35.49,35.59,152500.0,16.358,16.4271,16.3488,16.3949,152500.0
2011-09-06 10:45:00,35.58,35.59,35.5,35.58,154800.0,16.3903,16.3949,16.3534,16.3903,154800.0
2011-09-06 10:50:00,35.59,35.8,35.58,35.73,300100.0,16.3949,16.4916,16.3903,16.4594,300100.0
2011-09-06 10:55:00,35.73,35.75,35.66,35.75,169000.0,16.4594,16.4686,16.4271,16.4686,169000.0
2011-09-06 11:00:00,35.75,35.75,35.61,35.63,170500.0,16.4686,16.4686,16.4041,16.4133,170500.0
2011-09-06 11:05:00,35.63,35.65,35.54,35.61,149500.0,16.4133,16.4225,16.3718,16.4041,149500.0
2011-09-06 11:10:00,35.62,35.64,35.52,35.58,207900.0,16.4087,16.4179,16.3626,16.3903,207900.0
2011-09-06 11:15:00,35.57,35.72,35.54,35.64,174800.0,16.3857,16.4548,16.3718,16.4179,174800.0
2011-09-06 11:20:00,35.64,35.69,35.62,35.69,98600.0,16.4179,16.4409,16.4087,16.4409,98600.0
2011-09-06 11:25:00,35.69,35.82,35.69,35.8,268600.0,16.4409,16.5008,16.4409,16.4916,268600.0
2011-09-06 11:30:00,35.8,35.82,35.73,35.73,106100.0,16.4916,16.5008,16.4594,16.4594,106100.0
2011-09-06 11:35:00,35.73,35.77,35.71,35.73,95100.0,16.4594,16.4778,16.4501,16.4594,95100.0
2011-09-06 11:40:00,35.73,35.81,35.7,35.8,60900.0,16.4594,16.4962,16.4455,16.4916,60900.0
2011-09-06 11:45:00,35.81,35.81,35.74,35.77,66700.0,16.4962,16.4962,16.464,16.4778,66700.0
2011-09-06 11:50:00,35.78,35.83,35.77,35.8,61000.0,16.4824,16.5054,16.4778,16.4916,61000.0
2011-09-06 11:55:00,35.81,35.86,35.77,35.79,73300.0,16.4962,16.5192,16.4778,16.487,73300.0
2011-09-06 12:00:00,35.79,35.85,35.79,35.84,85700.0,16.487,16.5146,16.487,16.51,85700.0
2011-09-06 12:05:00,35.85,35.91,35.84,35.85,75500.0,16.5146,16.5423,16.51,16.5146,75500.0
2011-09-06 12:10:00,35.85,35.88,35.84,35.86,69200.0,16.5146,16.5285,16.51,16.5192,69200.0
2011-09-06 12:15:00,35.86,35.9,35.85,35.88,79300.0,16.5192,16.5377,16.5146,16.5285,79300.0
2011-09-06 12:20:00,35.88,35.94,35.88,35.91,115400.0,16.5285,16.5561,16.5285,16.5423,115400.0
2011-09-06 12:25:00,35.92,35.92,35.86,35.87,44900.0,16.5469,16.5469,16.5192,16.5239,44900.0
2011-09-06 12:30:00,35.87,35.87,35.84,35.86,36200.0,16.5239,16.5239,16.51,16.5192,36200.0
2011-09-06 12:35:00,35.87,35.89,35.82,35.86,42100.0,16.5239,16.5331,16.5008,16.5192,42100.0
2011-09-06 12:40:00,35.86,35.87,35.84,35.86,38500.0,16.5192,16.5239,16.51,16.5192,38500.0
2011-09-06 12:45:00,35.86,35.89,35.83,35.84,34600.0,16.5192,16.5331,16.5054,16.51,34600.0
2011-09-06 12:50:00,35.85,35.88,35.82,35.83,57000.0,16.5146,16.5285,16.5008,16.5054,57000.0
2011-09-06 12:55:00,35.84,35.89,35.8,35.88,34700.0,16.51,16.5331,16.4916,16.5285,34700.0
2011-09-06 13:00:00,35.87,35.88,35.82,35.85,105200.0,16.5239,16.5285,16.5008,16.5146,105200.0
2011-09-06 13:05:00,35.85,35.93,35.84,35.9,105200.0,16.5146,16.5515,16.51,16.5377,105200.0
2011-09-06 13:10:00,35.9,35.98,35.9,35.95,83500.0,16.5377,16.5745,16.5377,16.5607,83500.0
2011-09-06 13:15:00,35.94,35.95,35.9,35.95,137300.0,16.5561,16.5607,16.5377,16.5607,137300.0
2011-09-06 13:20:00,35.95,35.98,35.94,35.95,90800.0,16.5607,16.5745,16.5561,16.5607,90800.0
2011-09-06 13:25:00,35.95,36.03,35.92,36.01,286100.0,16.5607,16.5976,16.5469,16.5883,286100.0
2011-09-06 13:30:00,36.02,36.03,35.96,36.02,159200.0,16.593,16.5976,16.5653,16.593,159200.0
2011-09-06 13:35:00,36.03,36.13,35.99,36.12,185300.0,16.5976,16.6436,16.5791,16.639,185300.0
2011-09-06 13:40:00,36.12,36.25,36.11,36.24,110300.0,16.639,16.6989,16.6344,16.6943,110300.0
2011-09-06 13:45:00,36.25,36.33,36.2,36.32,133800.0,16.6989,16.7358,16.6759,16.7312,133800.0
2011-09-06 13:50:00,36.32,36.32,36.27,36.3,48200.0,16.7312,16.7312,16.7081,16.7219,48200.0
2011-09-06 13:55:00,36.3,36.31,36.22,36.22,54900.0,16.7219,16.7265,16.6851,16.6851,54900.0
2011-09-06 14:00:00,36.22,36.23,36.15,36.17,140400.0,16.6851,16.6897,16.6528,16.6621,140400.0
2011-09-06 14:05:00,36.17,36.27,36.16,36.26,79300.0,16.6621,16.7081,16.6574,16.7035,79300.0
2011-09-06 14:10:00,36.26,36.34,36.25,36.32,51200.0,16.7035,16.7404,16.6989,16.7312,51200.0
2011-09-06 14:15:00,36.32,36.38,36.32,36.35,115500.0,16.7312,16.7588,16.7312,16.745,115500.0
2011-09-06 14:20:00,36.35,36.36,36.31,36.32,80800.0,16.745,16.7496,16.7265,16.7312,80800.0
2011-09-06 14:25:00,36.32,36.35,36.31,36.31,87300.0,16.7312,16.745,16.7265,16.7265,87300.0
2011-09-06 14:30:00,36.31,36.34,36.31,36.34,64400.0,16.7265,16.7404,16.7265,16.7404,64400.0
2011-09-06 14:35:00,36.34,36.34,36.31,36.31,49200.0,16.7404,16.7404,16.7265,16.7265,49200.0
2011-09-06 14:40:00,36.31,36.32,36.25,36.27,75800.0,16.7265,16.7312,16.6989,16.7081,75800.0
2011-09-06 14:45:00,36.26,36.27,36.19,36.2,42700.0,16.7035,16.7081,16.6713,16.6759,42700.0
2011-09-06 14:50:00,36.19,36.21,36.14,36.14,55500.0,16.6713,16.6805,16.6482,16.6482,55500.0
2011-09-06 14:55:00,36.15,36.2,36.14,36.19,70900.0,16.6528,16.6759,16.6482,16.6713,70900.0
2011-09-06 15:00:00,36.19,36.21,36.16,36.18,62700.0,16.6713,16.6805,16.6574,16.6667,62700.0
2011-09-06 15:05:00,36.17,36.19,36.14,36.15,52500.0,16.6621,16.6713,16.6482,16.6528,52500.0
2011-09-06 15:10:00,36.15,36.16,36.1,36.1,51500.0,16.6528,16.6574,16.6298,16.6298,51500.0
2011-09-06 15:15:00,36.09,36.1,36.0,36.02,93900.0,16.6252,16.6298,16.5837,16.593,93900.0
2011-09-06 15:20:00,36.03,36.19,36.0,36.19,108800.0,16.5976,16.6713,16.5837,16.6713,108800.0
2011-09-06 15:25:00,36.19,36.21,36.15,36.16,56500.0,16.6713,16.6805,16.6528,16.6574,56500.0
2011-09-06 15:30:00,36.16,36.2,36.13,36.18,163100.0,16.6574,16.6759,16.6436,16.6667,163100.0
2011-09-06 15:35:00,36.17,36.3,36.16,36.3,117100.0,16.6621,16.7219,16.6574,16.7219,117100.0
2011-09-06 15:40:00,36.3,36.33,36.27,36.29,135200.0,16.7219,16.7358,16.7081,16.7173,135200.0
2011-09-06 15:45:00,36.29,36.38,36.27,36.34,212300.0,16.7173,16.7588,16.7081,16.7404,212300.0
2011-09-06 15:50:00,36.35,36.38,36.32,36.36,340400.0,16.745,16.7588,16.7312,16.7496,340400.0
2011-09-06 15:55:00,36.36,36.42,36.35,36.4,356200.0,16.7496,16.7772,16.745,16.768,356200.0
2011-09-07 09:30:00,36.99,37.07,36.81,36.83,402100.0,17.0398,17.0766,16.9569,16.9661,402100.0
2011-09-07 09:35:00,36.83,36.91,36.8,36.88,190000.0,16.9661,17.0029,16.9523,16.9891,190000.0
2011-09-07 09:40:00,36.88,37.02,36.83,37.02,138100.0,16.9891,17.0536,16.9661,17.0536,138100.0
2011-09-07 09:45:00,37.01,37.01,36.93,36.99,88000.0,17.049,17.049,17.0122,17.0398,88000.0
2011-09-07 09:50:00,37.0,37.07,37.0,37.06,106600.0,17.0444,17.0766,17.0444,17.072,106600.0
2011-09-07 09:55:00,37.06,37.17,37.02,37.15,122900.0,17.072,17.1227,17.0536,17.1135,122900.0
2011-09-07 10:00:00,37.15,37.17,37.1,37.16,122300.0,17.1135,17.1227,17.0905,17.1181,122300.0
2011-09-07 10:05:00,37.16,37.19,37.13,37.15,145300.0,17.1181,17.1319,17.1043,17.1135,145300.0
2011-09-07 10:10:00,37.14,37.18,37.07,37.13,155200.0,17.1089,17.1273,17.0766,17.1043,155200.0
2011-09-07 10:15:00,37.13,37.13,37.05,37.09,166200.0,17.1043,17.1043,17.0674,17.0859,166200.0
2011-09-07 10:20:00,37.09,37.18,37.08,37.16,185500.0,17.0859,17.1273,17.0813,17.1181,185500.0
2011-09-07 10:25:00,37.16,37.16,37.1,37.1,135800.0,17.1181,17.1181,17.0905,17.0905,135800.0
2011-09-07 10:30:00,37.1,37.12,37.06,37.07,51500.0,17.0905,17.0997,17.072,17.0766,51500.0
2011-09-07 10:35:00,37.06,37.15,37.06,37.11,76100.0,17.072,17.1135,17.072,17.0951,76100.0
2011-09-07 10:40:00,37.12,37.15,37.09,37.11,74000.0,17.0997,17.1135,17.0859,17.0951,74000.0
2011-09-07 10:45:00,37.11,37.12,37.04,37.04,409300.0,17.0951,17.0997,17.0628,17.0628,409300.0
2011-09-07 10:50:00,37.04,37.05,36.97,36.97,131300.0,17.0628,17.0674,17.0306,17.0306,131300.0
2011-09-07 10:55:00,36.95,36.98,36.91,36.98,95400.0,17.0214,17.0352,17.0029,17.0352,95400.0
2011-09-07 11:00:00,36.98,37.05,36.94,37.05,82700.0,17.0352,17.0674,17.0168,17.0674,82700.0
2011-09-07 11:05:00,37.05,37.08,37.02,37.03,53200.0,17.0674,17.0813,17.0536,17.0582,53200.0
2011-09-07 11:10:00,37.03,37.08,37.03,37.05,110300.0,17.0582,17.0813,17.0582,17.0674,110300.0
2011-09-07 11:15:00,37.04,37.06,37.0,37.02,64900.0,17.0628,17.072,17.0444,17.0536,64900.0
2011-09-07 11:20:00,37.02,37.05,37.0,37.01,95700.0,17.0536,17.0674,17.0444,17.049,95700.0
2011-09-07 11:25:00,37.01,37.13,37.01,37.13,49100.0,17.049,17.1043,17.049,17.1043,49100.0
2011-09-07 11:30:00,37.12,37.13,37.07,37.08,80100.0,17.0997,17.1043,17.0766,17.0813,80100.0
2011-09-07 11:35:00,37.09,37.14,37.06,37.1,91100.0,17.0859,17.1089,17.072,17.0905,91100.0
2011-09-07 11:40:00,37.11,37.12,37.08,37.09,74800.0,17.0951,17.0997,17.0813,17.0859,74800.0
2011-09-07 11:45:00,37.09,37.11,37.06,37.08,30000.0,17.0859,17.0951,17.072,17.0813,30000.0
2011-09-07 11:50:00,37.08,37.11,37.07,37.08,23800.0,17.0813,17.0951,17.0766,17.0813,23800.0
2011-09-07 11:55:00,37.08,37.1,37.05,37.06,38800.0,17.0813,17.0905,17.0674,17.072,38800.0
2011-09-07 12:00:00,37.05,37.08,37.03,37.05,74000.0,17.0674,17.0813,17.0582,17.0674,74000.0
2011-09-07 12:05:00,37.05,37.07,37.02,37.02,36100.0,17.0674,17.0766,17.0536,17.0536,36100.0
2011-09-07 12:10:00,37.02,37.07,37.02,37.06,27700.0,17.0536,17.0766,17.0536,17.072,27700.0
2011-09-07 12:15:00,37.07,37.1,37.06,37.09,33200.0,17.0766,17.0905,17.072,17.0859,33200.0
2011-09-07 12:20:00,37.09,37.09,37.05,37.07,15800.0,17.0859,17.0859,17.0674,17.0766,15800.0
2011-09-07 12:25:00,37.07,37.09,37.05,37.08,81800.0,17.0766,17.0859,17.0674,17.0813,81800.0
2011-09-07 12:30:00,37.09,37.14,37.08,37.13,36100.0,17.0859,17.1089,17.0813,17.1043,36100.0
2011-09-07 12:35:00,37.13,37.18,37.12,37.16,36900.0,17.1043,17.1273,17.0997,17.1181,36900.0
2011-09-07 12:40:00,37.16,37.18,37.14,37.14,31200.0,17.1181,17.1273,17.1089,17.1089,31200.0
2011-09-07 12:45:00,37.15,37.16,37.12,37.13,41900.0,17.1135,17.1181,17.0997,17.1043,41900.0
2011-09-07 12:50:00,37.13,37.15,37.1,37.14,55900.0,17.1043,17.1135,17.0905,17.1089,55900.0
2011-09-07 12:55:00,37.14,37.14,37.1,37.11,40300.0,17.1089,17.1089,17.0905,17.0951,40300.0
2011-09-07 13:00:00,37.11,37.15,37.1,37.15,36700.0,17.0951,17.1135,17.0905,17.1135,36700.0
2011-09-07 13:05:00,37.14,37.19,37.14,37.17,33300.0,17.1089,17.1319,17.1089,17.1227,33300.0
2011-09-07 13:10:00,37.16,37.18,37.16,37.18,26600.0,17.1181,17.1273,17.1181,17.1273,26600.0
2011-09-07 13:15:00,37.18,37.21,37.17,37.21,39400.0,17.1273,17.1411,17.1227,17.1411,39400.0
2011-09-07 13:20:00,37.21,37.25,37.2,37.24,89900.0,17.1411,17.1596,17.1365,17.155,89900.0
2011-09-07 13:25:00,37.25,37.26,37.18,37.2,55400.0,17.1596,17.1642,17.1273,17.1365,55400.0
2011-09-07 13:30:00,37.2,37.23,37.18,37.19,56600.0,17.1365,17.1504,17.1273,17.1319,56600.0
2011-09-07 13:35:00,37.18,37.23,37.18,37.18,58400.0,17.1273,17.1504,17.1273,17.1273,58400.0
2011-09-07 13:40:00,37.19,37.19,37.14,37.15,48800.0,17.1319,17.1319,17.1089,17.1135,48800.0
2011-09-07 13:45:00,37.15,37.16,37.1,37.11,45200.0,17.1135,17.1181,17.0905,17.0951,45200.0
2011-09-07 13:50:00,37.12,37.15,37.11,37.15,21200.0,17.0997,17.1135,17.0951,17.1135,21200.0
2011-09-07 13:55:00,37.15,37.19,37.15,37.17,29100.0,17.1135,17.1319,17.1135,17.1227,29100.0
2011-09-07 14:00:00,37.17,37.21,37.15,37.21,34200.0,17.1227,17.1411,17.1135,17.1411,34200.0
2011-09-07 14:05:00,37.2,37.25,37.18,37.21,39900.0,17.1365,17.1596,17.1273,17.1411,39900.0
2011-09-07 14:10:00,37.21,37.24,37.18,37.24,24000.0,17.1411,17.155,17.1273,17.155,24000.0
2011-09-07 14:15:00,37.24,37.27,37.21,37.24,28800.0,17.155,17.1688,17.1411,17.155,28800.0
2011-09-07 14:20:00,37.24,37.25,37.19,37.21,50800.0,17.155,17.1596,17.1319,17.1411,50800.0
2011-09-07 14:25:00,37.21,37.25,37.2,37.25,23200.0,17.1411,17.1596,17.1365,17.1596,23200.0
2011-09-07 14:30:00,37.25,37.28,37.23,37.26,32800.0,17.1596,17.1734,17.1504,17.1642,32800.0
2011-09-07 14:35:00,37.25,37.3,37.25,37.26,25200.0,17.1596,17.1826,17.1596,17.1642,25200.0
2011-09-07 14:40:00,37.26,37.32,37.26,37.31,50000.0,17.1642,17.1918,17.1642,17.1872,50000.0
2011-09-07 14:45:00,37.32,37.37,37.31,37.37,50600.0,17.1918,17.2148,17.1872,17.2148,50600.0
2011-09-07 14:50:00,37.37,37.37,37.31,37.32,58400.0,17.2148,17.2148,17.1872,17.1918,58400.0
2011-09-07 14:55:00,37.31,37.34,37.3,37.32,78800.0,17.1872,17.201,17.1826,17.1918,78800.0
2011-09-07 15:00:00,37.31,37.33,37.3,37.32,49300.0,17.1872,17.1964,17.1826,17.1918,49300.0
2011-09-07 15:05:00,37.31,37.32,37.26,37.29,80500.0,17.1872,17.1918,17.1642,17.178,80500.0
2011-09-07 15:10:00,37.28,37.29,37.24,37.27,97300.0,17.1734,17.178,17.155,17.1688,97300.0
2011-09-07 15:15:00,37.26,37.28,37.21,37.22,131400.0,17.1642,17.1734,17.1411,17.1457,131400.0
2011-09-07 15:20:00,37.22,37.24,37.19,37.19,144600.0,17.1457,17.155,17.1319,17.1319,144600.0
2011-09-07 15:25:00,37.19,37.24,37.17,37.24,55800.0,17.1319,17.155,17.1227,17.155,55800.0
2011-09-07 15:30:00,37.24,37.26,37.2,37.2,43900.0,17.155,17.1642,17.1365,17.1365,43900.0
2011-09-07 15:35:00,37.2,37.2,37.13,37.16,117800.0,17.1365,17.1365,17.1043,17.1181,117800.0
2011-09-07 15:40:00,37.15,37.21,37.14,37.18,161500.0,17.1135,17.1411,17.1089,17.1273,161500.0
2011-09-07 15:45:00,37.17,37.25,37.17,37.19,102800.0,17.1227,17.1596,17.1227,17.1319,102800.0
2011-09-07 15:50:00,37.18,37.23,37.15,37.23,193800.0,17.1273,17.1504,17.1135,17.1504,193800.0
2011-09-07 15:55:00,37.23,37.31,37.22,37.3,234300.0,17.1504,17.1872,17.1457,17.1826,234300.0
2011-09-08 09:30:00,37.05,37.16,37.0,37.11,172900.0,17.0674,17.1181,17.0444,17.0951,172900.0
2011-09-08 09:35:00,37.11,37.4,37.11,37.33,219300.0,17.0951,17.2287,17.0951,17.1964,219300.0
2011-09-08 09:40:00,37.32,37.4,37.31,37.34,124400.0,17.1918,17.2287,17.1872,17.201,124400.0
2011-09-08 09:45:00,37.35,37.48,37.3,37.4,447800.0,17.2056,17.2655,17.1826,17.2287,447800.0
2011-09-08 09:50:00,37.41,37.41,37.19,37.21,75000.0,17.2333,17.2333,17.1319,17.1411,75000.0
2011-09-08 09:55:00,37.21,37.21,37.11,37.11,126600.0,17.1411,17.1411,17.0951,17.0951,126600.0
2011-09-08 10:00:00,37.11,37.11,36.98,37.04,136800.0,17.0951,17.0951,17.0352,17.0628,136800.0
2011-09-08 10:05:00,37.04,37.15,37.0,37.15,120400.0,17.0628,17.1135,17.0444,17.1135,120400.0
2011-09-08 10:10:00,37.15,37.21,37.14,37.19,52600.0,17.1135,17.1411,17.1089,17.1319,52600.0
2011-09-08 10:15:00,37.19,37.25,37.13,37.25,54300.0,17.1319,17.1596,17.1043,17.1596,54300.0
2011-09-08 10:20:00,37.25,37.27,37.2,37.22,43300.0,17.1596,17.1688,17.1365,17.1457,43300.0
2011-09-08 10:25:00,37.22,37.32,37.2,37.28,131100.0,17.1457,17.1918,17.1365,17.1734,131100.0
2011-09-08 10:30:00,37.28,37.44,37.28,37.42,78400.0,17.1734,17.2471,17.1734,17.2379,78400.0
2011-09-08 10:35:00,37.42,37.5,37.39,37.47,105800.0,17.2379,17.2747,17.2241,17.2609,105800.0
2011-09-08 10:40:00,37.48,37.5,37.43,37.46,59700.0,17.2655,17.2747,17.2425,17.2563,59700.0
2011-09-08 10:45:00,37.47,37.48,37.39,37.41,52300.0,17.2609,17.2655,17.2241,17.2333,52300.0
2011-09-08 10:50:00,37.41,37.43,37.38,37.42,67500.0,17.2333,17.2425,17.2194,17.2379,67500.0
2011-09-08 10:55:00,37.42,37.5,37.41,37.45,48600.0,17.2379,17.2747,17.2333,17.2517,48600.0
2011-09-08 11:00:00,37.45,37.55,37.45,37.53,104100.0,17.2517,17.2978,17.2517,17.2885,104100.0
2011-09-08 11:05:00,37.53,37.58,37.51,37.57,80600.0,17.2885,17.3116,17.2793,17.307,80600.0
2011-09-08 11:10:00,37.56,37.59,37.52,37.55,201900.0,17.3024,17.3162,17.2839,17.2978,201900.0
2011-09-08 11:15:00,37.55,37.58,37.5,37.55,199600.0,17.2978,17.3116,17.2747,17.2978,199600.0
2011-09-08 11:20:00,37.55,37.58,37.53,37.54,98800.0,17.2978,17.3116,17.2885,17.2932,98800.0
2011-09-08 11:25:00,37.54,37.58,37.51,37.55,166100.0,17.2932,17.3116,17.2793,17.2978,166100.0
2011-09-08 11:30:00,37.55,37.62,37.53,37.59,148700.0,17.2978,17.33,17.2885,17.3162,148700.0
2011-09-08 11:35:00,37.59,37.65,37.57,37.64,99700.0,17.3162,17.3438,17.307,17.3392,99700.0
2011-09-08 11:40:00,37.64,37.65,37.6,37.62,45100.0,17.3392,17.3438,17.3208,17.33,45100.0
2011-09-08 11:45:00,37.61,37.62,37.54,37.56,43200.0,17.3254,17.33,17.2932,17.3024,43200.0
2011-09-08 11:50:00,37.55,37.58,37.48,37.48,51700.0,17.2978,17.3116,17.2655,17.2655,51700.0
2011-09-08 11:55:00,37.48,37.49,37.38,37.4,69500.0,17.2655,17.2701,17.2194,17.2287,69500.0
2011-09-08 12:00:00,37.4,37.4,37.33,37.35,83900.0,17.2287,17.2287,17.1964,17.2056,83900.0
2011-09-08 12:05:00,37.36,37.41,37.36,37.41,38700.0,17.2102,17.2333,17.2102,17.2333,38700.0
2011-09-08 12:10:00,37.41,37.48,37.4,37.47,30800.0,17.2333,17.2655,17.2287,17.2609,30800.0
2011-09-08 12:15:00,37.47,37.5,37.45,37.49,49500.0,17.2609,17.2747,17.2517,17.2701,49500.0
2011-09-08 12:20:00,37.49,37.54,37.49,37.53,42100.0,17.2701,17.2932,17.2701,17.2885,42100.0
2011-09-08 12:25:00,37.53,37.56,37.52,37.52,35500.0,17.2885,17.3024,17.2839,17.2839,35500.0
2011-09-08 12:30:00,37.53,37.53,37.43,37.43,61000.0,17.2885,17.2885,17.2425,17.2425,61000.0
2011-09-08 12:35:00,37.44,37.49,37.44,37.46,27500.0,17.2471,17.2701,17.2471,17.2563,27500.0
2011-09-08 12:40:00,37.46,37.51,37.44,37.48,53400.0,17.2563,17.2793,17.2471,17.2655,53400.0
2011-09-08 12:45:00,37.49,37.49,37.42,37.46,35700.0,17.2701,17.2701,17.2379,17.2563,35700.0
2011-09-08 12:50:00,37.47,37.57,37.46,37.55,26200.0,17.2609,17.307,17.2563,17.2978,26200.0
2011-09-08 12:55:00,37.55,37.58,37.51,37.56,40800.0,17.2978,17.3116,17.2793,17.3024,40800.0
2011-09-08 13:00:00,37.56,37.56,37.51,37.55,12700.0,17.3024,17.3024,17.2793,17.2978,12700.0
2011-09-08 13:05:00,37.55,37.58,37.52,37.57,18600.0,17.2978,17.3116,17.2839,17.307,18600.0
2011-09-08 13:10:00,37.57,37.58,37.46,37.46,111200.0,17.307,17.3116,17.2563,17.2563,111200.0
2011-09-08 13:15:00,37.45,37.46,37.41,37.45,23800.0,17.2517,17.2563,17.2333,17.2517,23800.0
2011-09-08 13:20:00,37.44,37.44,37.37,37.39,14900.0,17.2471,17.2471,17.2148,17.2241,14900.0
2011-09-08 13:25:00,37.39,37.45,37.39,37.41,19700.0,17.2241,17.2517,17.2241,17.2333,19700.0
2011-09-08 13:30:00,37.42,37.46,37.24,37.26,120200.0,17.2379,17.2563,17.155,17.1642,120200.0
2011-09-08 13:35:00,37.26,37.37,37.25,37.32,54400.0,17.1642,17.2148,17.1596,17.1918,54400.0
2011-09-08 13:40:00,37.32,37.34,37.14,37.17,98600.0,17.1918,17.201,17.1089,17.1227,98600.0
2011-09-08 13:45:00,37.17,37.23,37.17,37.22,87700.0,17.1227,17.1504,17.1227,17.1457,87700.0
2011-09-08 13:50:00,37.22,37.26,37.11,37.23,49900.0,17.1457,17.1642,17.0951,17.1504,49900.0
2011-09-08 13:55:00,37.23,37.3,37.21,37.25,40800.0,17.1504,17.1826,17.1411,17.1596,40800.0
2011-09-08 14:00:00,37.23,37.28,37.16,37.27,35100.0,17.1504,17.1734,17.1181,17.1688,35100.0
2011-09-08 14:05:00,37.27,37.33,37.22,37.3,46800.0,17.1688,17.1964,17.1457,17.1826,46800.0
2011-09-08 14:10:00,37.29,37.34,37.27,37.34,46100.0,17.178,17.201,17.1688,17.201,46100.0
2011-09-08 14:15:00,37.34,37.37,37.27,37.3,40100.0,17.201,17.2148,17.1688,17.1826,40100.0
2011-09-08 14:20:00,37.29,37.29,37.17,37.19,28200.0,17.178,17.178,17.1227,17.1319,28200.0
2011-09-08 14:25:00,37.19,37.21,37.13,37.19,58300.0,17.1319,17.1411,17.1043,17.1319,58300.0
2011-09-08 14:30:00,37.19,37.25,37.14,37.22,36500.0,17.1319,17.1596,17.1089,17.1457,36500.0
2011-09-08 14:35:00,37.21,37.25,37.14,37.16,33700.0,17.1411,17.1596,17.1089,17.1181,33700.0
2011-09-08 14:40:00,37.16,37.19,37.13,37.14,48200.0,17.1181,17.1319,17.1043,17.1089,48200.0
2011-09-08 14:45:00,37.13,37.16,37.1,37.12,33600.0,17.1043,17.1181,17.0905,17.0997,33600.0
2011-09-08 14:50:00,37.12,37.18,37.09,37.09,21900.0,17.0997,17.1273,17.0859,17.0859,21900.0
2011-09-08 14:55:00,37.09,37.14,37.07,37.14,47900.0,17.0859,17.1089,17.0766,17.1089,47900.0
2011-09-08 15:00:00,37.14,37.16,37.04,37.06,38600.0,17.1089,17.1181,17.0628,17.072,38600.0
2011-09-08 15:05:00,37.06,37.07,37.01,37.06,60300.0,17.072,17.0766,17.049,17.072,60300.0
2011-09-08 15:10:00,37.05,37.05,37.0,37.03,57400.0,17.0674,17.0674,17.0444,17.0582,57400.0
2011-09-08 15:15:00,37.03,37.08,36.99,37.06,64300.0,17.0582,17.0813,17.0398,17.072,64300.0
2011-09-08 15:20:00,37.05,37.14,37.04,37.13,56500.0,17.0674,17.1089,17.0628,17.1043,56500.0
2011-09-08 15:25:00,37.12,37.16,37.06,37.16,54700.0,17.0997,17.1181,17.072,17.1181,54700.0
2011-09-08 15:30:00,37.16,37.19,37.11,37.16,65100.0,17.1181,17.1319,17.0951,17.1181,65100.0
2011-09-08 15:35:00,37.16,37.18,37.12,37.16,101600.0,17.1181,17.1273,17.0997,17.1181,101600.0
2011-09-08 15:40:00,37.16,37.24,37.15,37.22,69600.0,17.1181,17.155,17.1135,17.1457,69600.0
2011-09-08 15:45:00,37.23,37.23,37.17,37.19,94500.0,17.1504,17.1504,17.1227,17.1319,94500.0
2011-09-08 15:50:00,37.2,37.2,37.08,37.08,166300.0,17.1365,17.1365,17.0813,17.0813,166300.0
2011-09-08 15:55:00,37.09,37.15,37.08,37.09,138600.0,17.0859,17.1135,17.0813,17.0859,138600.0
2011-09-09 09:30:00,36.47,36.55,36.44,36.54,204000.0,16.8002,16.8371,16.7864,16.8325,204000.0
2011-09-09 09:35:00,36.54,36.54,36.33,36.48,189100.0,16.8325,16.8325,16.7358,16.8049,189100.0
2011-09-09 09:40:00,36.48,36.49,36.27,36.34,200400.0,16.8049,16.8095,16.7081,16.7404,200400.0
2011-09-09 09:45:00,36.31,36.46,36.28,36.41,221400.0,16.7265,16.7956,16.7127,16.7726,221400.0
2011-09-09 09:50:00,36.41,36.42,36.3,36.39,164900.0,16.7726,16.7772,16.7219,16.7634,164900.0
2011-09-09 09:55:00,36.39,36.49,36.36,36.37,394700.0,16.7634,16.8095,16.7496,16.7542,394700.0
2011-09-09 10:00:00,36.35,36.53,36.35,36.51,204300.0,16.745,16.8279,16.745,16.8187,204300.0
2011-09-09 10:05:00,36.52,36.52,36.4,36.43,153400.0,16.8233,16.8233,16.768,16.7818,153400.0
2011-09-09 10:10:00,36.43,36.45,36.36,36.4,103200.0,16.7818,16.791,16.7496,16.768,103200.0
2011-09-09 10:15:00,36.4,36.44,36.34,36.43,124100.0,16.768,16.7864,16.7404,16.7818,124100.0
2011-09-09 10:20:00,36.42,36.46,36.37,36.45,104600.0,16.7772,16.7956,16.7542,16.791,104600.0
2011-09-09 10:25:00,36.46,36.55,36.4,36.55,104800.0,16.7956,16.8371,16.768,16.8371,104800.0
2011-09-09 10:30:00,36.56,36.57,36.5,36.5,127600.0,16.8417,16.8463,16.8141,16.8141,127600.0
2011-09-09 10:35:00,36.5,36.6,36.5,36.6,84100.0,16.8141,16.8601,16.8141,16.8601,84100.0
2011-09-09 10:40:00,36.6,36.63,36.56,36.59,111800.0,16.8601,16.874,16.8417,16.8555,111800.0
2011-09-09 10:45:00,36.58,36.58,36.54,36.57,233900.0,16.8509,16.8509,16.8325,16.8463,233900.0
2011-09-09 10:50:00,36.56,36.59,36.53,36.55,155500.0,16.8417,16.8555,16.8279,16.8371,155500.0
2011-09-09 10:55:00,36.55,36.61,36.54,36.54,264300.0,16.8371,16.8647,16.8325,16.8325,264300.0
2011-09-09 11:00:00,36.55,36.58,36.51,36.55,306100.0,16.8371,16.8509,16.8187,16.8371,306100.0
2011-09-09 11:05:00,36.56,36.62,36.55,36.62,69800.0,16.8417,16.8693,16.8371,16.8693,69800.0
2011-09-09 11:10:00,36.62,36.66,36.45,36.46,224200.0,16.8693,16.8878,16.791,16.7956,224200.0
2011-09-09 11:15:00,36.45,36.47,36.4,36.44,105900.0,16.791,16.8002,16.768,16.7864,105900.0
2011-09-09 11:20:00,36.43,36.44,36.23,36.27,201500.0,16.7818,16.7864,16.6897,16.7081,201500.0
2011-09-09 11:25:00,36.27,36.34,36.26,36.34,104000.0,16.7081,16.7404,16.7035,16.7404,104000.0
2011-09-09 11:30:00,36.34,36.37,36.22,36.24,180100.0,16.7404,16.7542,16.6851,16.6943,180100.0
2011-09-09 11:35:00,36.22,36.28,36.17,36.25,244000.0,16.6851,16.7127,16.6621,16.6989,244000.0
2011-09-09 11:40:00,36.25,36.26,36.05,36.1,254700.0,16.6989,16.7035,16.6068,16.6298,254700.0
2011-09-09 11:45:00,36.12,36.13,36.04,36.04,93200.0,16.639,16.6436,16.6022,16.6022,93200.0
2011-09-09 11:50:00,36.05,36.09,36.02,36.05,95300.0,16.6068,16.6252,16.593,16.6068,95300.0
2011-09-09 11:55:00,36.05,36.11,36.04,36.09,51800.0,16.6068,16.6344,16.6022,16.6252,51800.0
2011-09-09 12:00:00,36.1,36.14,36.05,36.08,66900.0,16.6298,16.6482,16.6068,16.6206,66900.0
2011-09-09 12:05:00,36.09,36.1,36.02,36.04,82100.0,16.6252,16.6298,16.593,16.6022,82100.0
2011-09-09 12:10:00,36.04,36.06,36.02,36.03,126300.0,16.6022,16.6114,16.593,16.5976,126300.0
2011-09-09 12:15:00,36.04,36.07,36.02,36.06,55500.0,16.6022,16.616,16.593,16.6114,55500.0
2011-09-09 12:20:00,36.06,36.1,36.02,36.08,116900.0,16.6114,16.6298,16.593,16.6206,116900.0
2011-09-09 12:25:00,36.08,36.11,36.05,36.06,52800.0,16.6206,16.6344,16.6068,16.6114,52800.0
2011-09-09 12:30:00,36.06,36.07,36.01,36.03,81900.0,16.6114,16.616,16.5883,16.5976,81900.0
2011-09-09 12:35:00,36.03,36.03,35.99,35.99,123800.0,16.5976,16.5976,16.5791,16.5791,123800.0
2011-09-09 12:40:00,36.0,36.01,35.98,36.01,73000.0,16.5837,16.5883,16.5745,16.5883,73000.0
2011-09-09 12:45:00,36.0,36.1,36.0,36.09,70600.0,16.5837,16.6298,16.5837,16.6252,70600.0
2011-09-09 12:50:00,36.09,36.13,36.08,36.13,72400.0,16.6252,16.6436,16.6206,16.6436,72400.0
2011-09-09 12:55:00,36.12,36.24,36.12,36.22,128000.0,16.639,16.6943,16.639,16.6851,128000.0
2011-09-09 13:00:00,36.24,36.24,36.14,36.16,41600.0,16.6943,16.6943,16.6482,16.6574,41600.0
2011-09-09 13:05:00,36.16,36.27,36.15,36.26,59500.0,16.6574,16.7081,16.6528,16.7035,59500.0
2011-09-09 13:10:00,36.25,36.34,36.23,36.32,64200.0,16.6989,16.7404,16.6897,16.7312,64200.0
2011-09-09 13:15:00,36.32,36.37,36.29,36.31,65200.0,16.7312,16.7542,16.7173,16.7265,65200.0
2011-09-09 13:20:00,36.3,36.32,36.19,36.19,55600.0,16.7219,16.7312,16.6713,16.6713,55600.0
2011-09-09 13:25:00,36.2,36.24,36.18,36.24,46200.0,16.6759,16.6943,16.6667,16.6943,46200.0
2011-09-09 13:30:00,36.24,36.24,36.16,36.16,60200.0,16.6943,16.6943,16.6574,16.6574,60200.0
2011-09-09 13:35:00,36.16,36.19,36.13,36.19,70600.0,16.6574,16.6713,16.6436,16.6713,70600.0
2011-09-09 13:40:00,36.19,36.25,36.19,36.23,31300.0,16.6713,16.6989,16.6713,16.6897,31300.0
2011-09-09 13:45:00,36.23,36.25,36.14,36.14,50600.0,16.6897,16.6989,16.6482,16.6482,50600.0
2011-09-09 13:50:00,36.14,36.14,36.11,36.12,44000.0,16.6482,16.6482,16.6344,16.639,44000.0
2011-09-09 13:55:00,36.13,36.14,36.12,36.14,32400.0,16.6436,16.6482,16.639,16.6482,32400.0
2011-09-09 14:00:00,36.14,36.17,36.11,36.14,45600.0,16.6482,16.6621,16.6344,16.6482,45600.0
2011-09-09 14:05:00,36.15,36.24,36.13,36.21,117600.0,16.6528,16.6943,16.6436,16.6805,117600.0
2011-09-09 14:10:00,36.21,36.22,36.1,36.12,58800.0,16.6805,16.6851,16.6298,16.639,58800.0
2011-09-09 14:15:00,36.11,36.13,36.09,36.09,50700.0,16.6344,16.6436,16.6252,16.6252,50700.0
2011-09-09 14:20:00,36.09,36.15,36.08,36.12,32300.0,16.6252,16.6528,16.6206,16.639,32300.0
2011-09-09 14:25:00,36.13,36.13,36.01,36.01,70300.0,16.6436,16.6436,16.5883,16.5883,70300.0
2011-09-09 14:30:00,36.01,36.02,35.97,35.99,125900.0,16.5883,16.593,16.5699,16.5791,125900.0
2011-09-09 14:35:00,35.98,36.04,35.97,36.02,53700.0,16.5745,16.6022,16.5699,16.593,53700.0
2011-09-09 14:40:00,36.02,36.16,36.02,36.12,46700.0,16.593,16.6574,16.593,16.639,46700.0
2011-09-09 14:45:00,36.13,36.14,36.08,36.08,44800.0,16.6436,16.6482,16.6206,16.6206,44800.0
2011-09-09 14:50:00,36.08,36.1,36.05,36.08,48800.0,16.6206,16.6298,16.6068,16.6206,48800.0
2011-09-09 14:55:00,36.08,36.11,36.05,36.06,55200.0,16.6206,16.6344,16.6068,16.6114,55200.0
2011-09-09 15:00:00,36.05,36.07,36.01,36.05,53800.0,16.6068,16.616,16.5883,16.6068,53800.0
2011-09-09 15:05:00,36.06,36.12,36.05,36.11,49800.0,16.6114,16.639,16.6068,16.6344,49800.0
2011-09-09 15:10:00,36.12,36.12,36.05,36.07,73300.0,16.639,16.639,16.6068,16.616,73300.0
2011-09-09 15:15:00,36.08,36.08,36.02,36.07,93900.0,16.6206,16.6206,16.593,16.616,93900.0
2011-09-09 15:20:00,36.07,36.07,35.99,35.99,142300.0,16.616,16.616,16.5791,16.5791,142300.0
2011-09-09 15:25:00,36.0,36.02,35.94,35.96,149800.0,16.5837,16.593,16.5561,16.5653,149800.0
2011-09-09 15:30:00,35.95,35.99,35.94,35.96,202900.0,16.5607,16.5791,16.5561,16.5653,202900.0
2011-09-09 15:35:00,35.96,35.99,35.94,35.99,243300.0,16.5653,16.5791,16.5561,16.5791,243300.0
2011-09-09 15:40:00,35.99,36.02,35.98,36.01,344800.0,16.5791,16.593,16.5745,16.5883,344800.0
2011-09-09 15:45:00,36.0,36.03,35.98,35.99,356600.0,16.5837,16.5976,16.5745,16.5791,356600.0
2011-09-09 15:50:00,35.99,36.01,35.96,35.99,319100.0,16.5791,16.5883,16.5653,16.5791,319100.0
2011-09-09 15:55:00,35.99,36.04,35.98,36.01,530800.0,16.5791,16.6022,16.5745,16.5883,530800.0
2011-09-12 09:30:00,35.23,35.42,35.21,35.39,431300.0,16.229,16.3166,16.2198,16.3027,431300.0
2011-09-12 09:35:00,35.38,35.41,35.31,35.36,206000.0,16.2981,16.312,16.2659,16.2889,206000.0
2011-09-12 09:40:00,35.35,35.45,35.34,35.41,166300.0,16.2843,16.3304,16.2797,16.312,166300.0
2011-09-12 09:45:00,35.41,35.59,35.4,35.51,134400.0,16.312,16.3949,16.3073,16.358,134400.0
2011-09-12 09:50:00,35.51,35.72,35.49,35.62,223000.0,16.358,16.4548,16.3488,16.4087,223000.0
2011-09-12 09:55:00,35.62,35.94,35.61,35.85,348800.0,16.4087,16.5561,16.4041,16.5146,348800.0
2011-09-12 10:00:00,35.84,35.89,35.72,35.75,185200.0,16.51,16.5331,16.4548,16.4686,185200.0
2011-09-12 10:05:00,35.75,35.91,35.74,35.9,151200.0,16.4686,16.5423,16.464,16.5377,151200.0
2011-09-12 10:10:00,35.9,35.92,35.8,35.81,146100.0,16.5377,16.5469,16.4916,16.4962,146100.0
2011-09-12 10:15:00,35.82,35.84,35.76,35.79,151600.0,16.5008,16.51,16.4732,16.487,151600.0
2011-09-12 10:20:00,35.8,35.85,35.75,35.8,143100.0,16.4916,16.5146,16.4686,16.4916,143100.0
2011-09-12 10:25:00,35.8,35.83,35.71,35.73,149300.0,16.4916,16.5054,16.4501,16.4594,149300.0
2011-09-12 10:30:00,35.73,35.78,35.71,35.76,136200.0,16.4594,16.4824,16.4501,16.4732,136200.0
2011-09-12 10:35:00,35.77,35.92,35.74,35.91,170000.0,16.4778,16.5469,16.464,16.5423,170000.0
2011-09-12 10:40:00,35.91,35.93,35.76,35.78,145200.0,16.5423,16.5515,16.4732,16.4824,145200.0
2011-09-12 10:45:00,35.77,35.85,35.74,35.78,166300.0,16.4778,16.5146,16.464,16.4824,166300.0
2011-09-12 10:50:00,35.77,35.86,35.75,35.84,157800.0,16.4778,16.5192,16.4686,16.51,157800.0
2011-09-12 10:55:00,35.84,35.85,35.7,35.73,136900.0,16.51,16.5146,16.4455,16.4594,136900.0
2011-09-12 11:00:00,35.73,35.8,35.73,35.77,80400.0,16.4594,16.4916,16.4594,16.4778,80400.0
2011-09-12 11:05:00,35.76,35.85,35.76,35.82,105500.0,16.4732,16.5146,16.4732,16.5008,105500.0
2011-09-12 11:10:00,35.83,35.87,35.76,35.85,122000.0,16.5054,16.5239,16.4732,16.5146,122000.0
2011-09-12 11:15:00,35.86,35.93,35.86,35.88,126800.0,16.5192,16.5515,16.5192,16.5285,126800.0
2011-09-12 11:20:00,35.88,36.0,35.88,35.89,124000.0,16.5285,16.5837,16.5285,16.5331,124000.0
2011-09-12 11:25:00,35.89,35.96,35.87,35.88,75300.0,16.5331,16.5653,16.5239,16.5285,75300.0
2011-09-12 11:30:00,35.87,35.93,35.82,35.85,135800.0,16.5239,16.5515,16.5008,16.5146,135800.0
2011-09-12 11:35:00,35.85,35.99,35.83,35.95,186600.0,16.5146,16.5791,16.5054,16.5607,186600.0
2011-09-12 11:40:00,35.95,36.02,35.94,36.02,114800.0,16.5607,16.593,16.5561,16.593,114800.0
2011-09-12 11:45:00,36.02,36.08,36.02,36.06,77500.0,16.593,16.6206,16.593,16.6114,77500.0
2011-09-12 11:50:00,36.06,36.09,36.04,36.04,77300.0,16.6114,16.6252,16.6022,16.6022,77300.0
2011-09-12 11:55:00,36.03,36.04,35.97,35.99,92000.0,16.5976,16.6022,16.5699,16.5791,92000.0
2011-09-12 12:00:00,35.99,36.04,35.98,35.98,41800.0,16.5791,16.6022,16.5745,16.5745,41800.0
2011-09-12 12:05:00,35.99,36.01,35.93,35.99,92600.0,16.5791,16.5883,16.5515,16.5791,92600.0
2011-09-12 12:10:00,36.0,36.01,35.94,35.97,63000.0,16.5837,16.5883,16.5561,16.5699,63000.0
2011-09-12 12:15:00,35.96,35.99,35.93,35.93,56000.0,16.5653,16.5791,16.5515,16.5515,56000.0
2011-09-12 12:20:00,35.93,36.0,35.93,35.99,73900.0,16.5515,16.5837,16.5515,16.5791,73900.0
2011-09-12 12:25:00,35.99,36.02,35.96,36.02,44300.0,16.5791,16.593,16.5653,16.593,44300.0
2011-09-12 12:30:00,36.02,36.03,35.93,35.95,37400.0,16.593,16.5976,16.5515,16.5607,37400.0
2011-09-12 12:35:00,35.97,35.98,35.95,35.95,38700.0,16.5699,16.5745,16.5607,16.5607,38700.0
2011-09-12 12:40:00,35.96,35.96,35.88,35.91,50500.0,16.5653,16.5653,16.5285,16.5423,50500.0
2011-09-12 12:45:00,35.91,35.93,35.88,35.89,37400.0,16.5423,16.5515,16.5285,16.5331,37400.0
2011-09-12 12:50:00,35.88,35.95,35.88,35.94,52700.0,16.5285,16.5607,16.5285,16.5561,52700.0
2011-09-12 12:55:00,35.94,36.02,35.92,36.02,45500.0,16.5561,16.593,16.5469,16.593,45500.0
2011-09-12 13:00:00,36.01,36.08,35.99,36.06,61800.0,16.5883,16.6206,16.5791,16.6114,61800.0
2011-09-12 13:05:00,36.07,36.08,35.97,36.0,77100.0,16.616,16.6206,16.5699,16.5837,77100.0
2011-09-12 13:10:00,35.99,36.04,35.99,36.02,59000.0,16.5791,16.6022,16.5791,16.593,59000.0
2011-09-12 13:15:00,36.02,36.04,35.98,36.01,46400.0,16.593,16.6022,16.5745,16.5883,46400.0
2011-09-12 13:20:00,36.01,36.02,35.98,35.99,36300.0,16.5883,16.593,16.5745,16.5791,36300.0
2011-09-12 13:25:00,35.99,36.02,35.97,35.98,71300.0,16.5791,16.593,16.5699,16.5745,71300.0
2011-09-12 13:30:00,35.98,35.99,35.9,35.92,112000.0,16.5745,16.5791,16.5377,16.5469,112000.0
2011-09-12 13:35:00,35.93,35.93,35.86,35.9,80400.0,16.5515,16.5515,16.5192,16.5377,80400.0
2011-09-12 13:40:00,35.9,35.94,35.88,35.94,84500.0,16.5377,16.5561,16.5285,16.5561,84500.0
2011-09-12 13:45:00,35.93,36.01,35.9,36.01,178100.0,16.5515,16.5883,16.5377,16.5883,178100.0
2011-09-12 13:50:00,36.01,36.04,35.97,36.0,113800.0,16.5883,16.6022,16.5699,16.5837,113800.0
2011-09-12 13:55:00,36.01,36.01,35.95,35.98,98200.0,16.5883,16.5883,16.5607,16.5745,98200.0
2011-09-12 14:00:00,35.99,35.99,35.87,35.88,75300.0,16.5791,16.5791,16.5239,16.5285,75300.0
2011-09-12 14:05:00,35.88,35.88,35.81,35.87,67600.0,16.5285,16.5285,16.4962,16.5239,67600.0
2011-09-12 14:10:00,35.88,35.88,35.8,35.83,65600.0,16.5285,16.5285,16.4916,16.5054,65600.0
2011-09-12 14:15:00,35.84,35.89,35.8,35.83,78100.0,16.51,16.5331,16.4916,16.5054,78100.0
2011-09-12 14:20:00,35.83,35.93,35.8,35.9,99000.0,16.5054,16.5515,16.4916,16.5377,99000.0
2011-09-12 14:25:00,35.89,35.94,35.89,35.89,64000.0,16.5331,16.5561,16.5331,16.5331,64000.0
2011-09-12 14:30:00,35.89,35.91,35.86,35.9,121600.0,16.5331,16.5423,16.5192,16.5377,121600.0
2011-09-12 14:35:00,35.91,36.1,35.9,36.02,222100.0,16.5423,16.6298,16.5377,16.593,222100.0
2011-09-12 14:40:00,36.02,36.2,35.99,36.15,139400.0,16.593,16.6759,16.5791,16.6528,139400.0
2011-09-12 14:45:00,36.15,36.15,36.05,36.08,93600.0,16.6528,16.6528,16.6068,16.6206,93600.0
2011-09-12 14:50:00,36.08,36.08,35.97,35.99,98700.0,16.6206,16.6206,16.5699,16.5791,98700.0
2011-09-12 14:55:00,35.98,36.01,35.95,35.98,87100.0,16.5745,16.5883,16.5607,16.5745,87100.0
2011-09-12 15:00:00,35.97,36.02,35.91,35.95,60700.0,16.5699,16.593,16.5423,16.5607,60700.0
2011-09-12 15:05:00,35.95,36.01,35.93,35.95,94300.0,16.5607,16.5883,16.5515,16.5607,94300.0
2011-09-12 15:10:00,35.96,36.02,35.95,35.96,50400.0,16.5653,16.593,16.5607,16.5653,50400.0
2011-09-12 15:15:00,35.96,35.97,35.89,35.94,47100.0,16.5653,16.5699,16.5331,16.5561,47100.0
2011-09-12 15:20:00,35.94,36.09,35.88,36.09,116900.0,16.5561,16.6252,16.5285,16.6252,116900.0
2011-09-12 15:25:00,36.1,36.1,36.03,36.08,107800.0,16.6298,16.6298,16.5976,16.6206,107800.0
2011-09-12 15:30:00,36.09,36.2,36.08,36.18,151900.0,16.6252,16.6759,16.6206,16.6667,151900.0
2011-09-12 15:35:00,36.17,36.17,36.07,36.13,141100.0,16.6621,16.6621,16.616,16.6436,141100.0
2011-09-12 15:40:00,36.13,36.23,36.08,36.22,154500.0,16.6436,16.6897,16.6206,16.6851,154500.0
2011-09-12 15:45:00,36.22,36.3,36.19,36.23,169300.0,16.6851,16.7219,16.6713,16.6897,169300.0
2011-09-12 15:50:00,36.23,36.47,36.23,36.43,238000.0,16.6897,16.8002,16.6897,16.7818,238000.0
2011-09-12 15:55:00,36.43,36.45,36.39,36.44,237000.0,16.7818,16.791,16.7634,16.7864,237000.0
2011-09-13 09:30:00,36.18,36.21,36.09,36.14,288900.0,16.6667,16.6805,16.6252,16.6482,288900.0
2011-09-13 09:35:00,36.14,36.15,35.99,36.0,219200.0,16.6482,16.6528,16.5791,16.5837,219200.0
2011-09-13 09:40:00,36.0,36.07,35.95,36.04,185100.0,16.5837,16.616,16.5607,16.6022,185100.0
2011-09-13 09:45:00,36.04,36.28,36.01,36.21,359600.0,16.6022,16.7127,16.5883,16.6805,359600.0
2011-09-13 09:50:00,36.22,36.35,36.22,36.3,159100.0,16.6851,16.745,16.6851,16.7219,159100.0
2011-09-13 09:55:00,36.32,36.51,36.32,36.43,301700.0,16.7312,16.8187,16.7312,16.7818,301700.0
2011-09-13 10:00:00,36.43,36.54,36.36,36.54,149800.0,16.7818,16.8325,16.7496,16.8325,149800.0
2011-09-13 10:05:00,36.53,36.65,36.47,36.6,194800.0,16.8279,16.8832,16.8002,16.8601,194800.0
2011-09-13 10:10:00,36.59,36.61,36.45,36.46,203900.0,16.8555,16.8647,16.791,16.7956,203900.0
2011-09-13 10:15:00,36.46,36.5,36.38,36.42,91400.0,16.7956,16.8141,16.7588,16.7772,91400.0
2011-09-13 10:20:00,36.42,36.49,36.37,36.47,133100.0,16.7772,16.8095,16.7542,16.8002,133100.0
2011-09-13 10:25:00,36.47,36.58,36.46,36.47,98000.0,16.8002,16.8509,16.7956,16.8002,98000.0
2011-09-13 10:30:00,36.46,36.54,36.36,36.41,161700.0,16.7956,16.8325,16.7496,16.7726,161700.0
2011-09-13 10:35:00,36.41,36.44,36.33,36.44,224200.0,16.7726,16.7864,16.7358,16.7864,224200.0
2011-09-13 10:40:00,36.44,36.52,36.42,36.48,141000.0,16.7864,16.8233,16.7772,16.8049,141000.0
2011-09-13 10:45:00,36.48,36.58,36.46,36.54,149200.0,16.8049,16.8509,16.7956,16.8325,149200.0
2011-09-13 10:50:00,36.55,36.59,36.37,36.41,208400.0,16.8371,16.8555,16.7542,16.7726,208400.0
2011-09-13 10:55:00,36.41,36.44,36.35,36.43,95800.0,16.7726,16.7864,16.745,16.7818,95800.0
2011-09-13 11:00:00,36.4,36.46,36.28,36.31,132600.0,16.768,16.7956,16.7127,16.7265,132600.0
2011-09-13 11:05:00,36.31,36.35,36.28,36.33,104400.0,16.7265,16.745,16.7127,16.7358,104400.0
2011-09-13 11:10:00,36.34,36.4,36.33,36.38,174500.0,16.7404,16.768,16.7358,16.7588,174500.0
2011-09-13 11:15:00,36.37,36.39,36.29,36.3,129600.0,16.7542,16.7634,16.7173,16.7219,129600.0
2011-09-13 11:20:00,36.3,36.31,36.24,36.27,99200.0,16.7219,16.7265,16.6943,16.7081,99200.0
2011-09-13 11:25:00,36.27,36.32,36.16,36.32,125300.0,16.7081,16.7312,16.6574,16.7312,125300.0
2011-09-13 11:30:00,36.31,36.33,36.28,36.31,129500.0,16.7265,16.7358,16.7127,16.7265,129500.0
2011-09-13 11:35:00,36.31,36.39,36.27,36.38,118100.0,16.7265,16.7634,16.7081,16.7588,118100.0
2011-09-13 11:40:00,36.39,36.42,36.33,36.4,72000.0,16.7634,16.7772,16.7358,16.768,72000.0
2011-09-13 11:45:00,36.4,36.45,36.36,36.37,93300.0,16.768,16.791,16.7496,16.7542,93300.0
2011-09-13 11:50:00,36.36,36.39,36.33,36.34,77000.0,16.7496,16.7634,16.7358,16.7404,77000.0
2011-09-13 11:55:00,36.33,36.38,36.26,36.26,82800.0,16.7358,16.7588,16.7035,16.7035,82800.0
2011-09-13 12:00:00,36.26,36.29,36.2,36.23,95200.0,16.7035,16.7173,16.6759,16.6897,95200.0
2011-09-13 12:05:00,36.23,36.3,36.23,36.26,71000.0,16.6897,16.7219,16.6897,16.7035,71000.0
2011-09-13 12:10:00,36.27,36.31,36.26,36.3,62800.0,16.7081,16.7265,16.7035,16.7219,62800.0
2011-09-13 12:15:00,36.3,36.36,36.28,36.33,79000.0,16.7219,16.7496,16.7127,16.7358,79000.0
2011-09-13 12:20:00,36.33,36.37,36.28,36.29,45100.0,16.7358,16.7542,16.7127,16.7173,45100.0
2011-09-13 12:25:00,36.29,36.35,36.25,36.3,47400.0,16.7173,16.745,16.6989,16.7219,47400.0
2011-09-13 12:30:00,36.31,36.35,36.28,36.33,42200.0,16.7265,16.745,16.7127,16.7358,42200.0
2011-09-13 12:35:00,36.33,36.38,36.32,36.37,30900.0,16.7358,16.7588,16.7312,16.7542,30900.0
2011-09-13 12:40:00,36.37,36.4,36.32,36.35,304800.0,16.7542,16.768,16.7312,16.745,304800.0
2011-09-13 12:45:00,36.35,36.43,36.35,36.39,46300.0,16.745,16.7818,16.745,16.7634,46300.0
2011-09-13 12:50:00,36.39,36.43,36.39,36.39,44000.0,16.7634,16.7818,16.7634,16.7634,44000.0
2011-09-13 12:55:00,36.39,36.46,36.37,36.42,39700.0,16.7634,16.7956,16.7542,16.7772,39700.0
2011-09-13 13:00:00,36.43,36.48,36.42,36.46,41600.0,16.7818,16.8049,16.7772,16.7956,41600.0
2011-09-13 13:05:00,36.46,36.49,36.4,36.41,97200.0,16.7956,16.8095,16.768,16.7726,97200.0
2011-09-13 13:10:00,36.4,36.48,36.38,36.48,53200.0,16.768,16.8049,16.7588,16.8049,53200.0
2011-09-13 13:15:00,36.48,36.5,36.44,36.47,23000.0,16.8049,16.8141,16.7864,16.8002,23000.0
2011-09-13 13:20:00,36.46,36.48,36.43,36.46,28100.0,16.7956,16.8049,16.7818,16.7956,28100.0
2011-09-13 13:25:00,36.46,36.48,36.43,36.45,21300.0,16.7956,16.8049,16.7818,16.791,21300.0
2011-09-13 13:30:00,36.45,36.46,36.38,36.41,54100.0,16.791,16.7956,16.7588,16.7726,54100.0
2011-09-13 13:35:00,36.41,36.43,36.37,36.4,58600.0,16.7726,16.7818,16.7542,16.768,58600.0
2011-09-13 13:40:00,36.39,36.45,36.39,36.44,43700.0,16.7634,16.791,16.7634,16.7864,43700.0
2011-09-13 13:45:00,36.44,36.52,36.43,36.5,80100.0,16.7864,16.8233,16.7818,16.8141,80100.0
2011-09-13 13:50:00,36.5,36.53,36.47,36.5,76500.0,16.8141,16.8279,16.8002,16.8141,76500.0
2011-09-13 13:55:00,36.5,36.53,36.46,36.5,75300.0,16.8141,16.8279,16.7956,16.8141,75300.0
2011-09-13 14:00:00,36.5,36.51,36.45,36.49,51100.0,16.8141,16.8187,16.791,16.8095,51100.0
2011-09-13 14:05:00,36.49,36.5,36.44,36.46,51400.0,16.8095,16.8141,16.7864,16.7956,51400.0
2011-09-13 14:10:00,36.47,36.56,36.46,36.52,168600.0,16.8002,16.8417,16.7956,16.8233,168600.0
2011-09-13 14:15:00,36.53,36.63,36.52,36.6,235100.0,16.8279,16.874,16.8233,16.8601,235100.0
2011-09-13 14:20:00,36.6,36.72,36.59,36.71,151800.0,16.8601,16.9154,16.8555,16.9108,151800.0
2011-09-13 14:25:00,36.71,36.73,36.68,36.73,89600.0,16.9108,16.92,16.897,16.92,89600.0
2011-09-13 14:30:00,36.73,36.75,36.7,36.73,76500.0,16.92,16.9292,16.9062,16.92,76500.0
2011-09-13 14:35:00,36.73,36.73,36.68,36.69,62100.0,16.92,16.92,16.897,16.9016,62100.0
2011-09-13 14:40:00,36.69,36.7,36.57,36.57,93900.0,16.9016,16.9062,16.8463,16.8463,93900.0
2011-09-13 14:45:00,36.57,36.61,36.47,36.47,91700.0,16.8463,16.8647,16.8002,16.8002,91700.0
2011-09-13 14:50:00,36.47,36.51,36.46,36.49,87100.0,16.8002,16.8187,16.7956,16.8095,87100.0
2011-09-13 14:55:00,36.49,36.54,36.41,36.46,144400.0,16.8095,16.8325,16.7726,16.7956,144400.0
2011-09-13 15:00:00,36.46,36.59,36.46,36.56,163900.0,16.7956,16.8555,16.7956,16.8417,163900.0
2011-09-13 15:05:00,36.55,36.59,36.48,36.52,105800.0,16.8371,16.8555,16.8049,16.8233,105800.0
2011-09-13 15:10:00,36.51,36.54,36.48,36.49,89900.0,16.8187,16.8325,16.8049,16.8095,89900.0
2011-09-13 15:15:00,36.48,36.48,36.32,36.33,155700.0,16.8049,16.8049,16.7312,16.7358,155700.0
2011-09-13 15:20:00,36.32,36.41,36.3,36.4,82500.0,16.7312,16.7726,16.7219,16.768,82500.0
2011-09-13 15:25:00,36.39,36.5,36.34,36.48,64500.0,16.7634,16.8141,16.7404,16.8049,64500.0
2011-09-13 15:30:00,36.49,36.56,36.47,36.56,101000.0,16.8095,16.8417,16.8002,16.8417,101000.0
2011-09-13 15:35:00,36.56,36.57,36.47,36.48,73700.0,16.8417,16.8463,16.8002,16.8049,73700.0
2011-09-13 15:40:00,36.49,36.53,36.43,36.52,154700.0,16.8095,16.8279,16.7818,16.8233,154700.0
2011-09-13 15:45:00,36.52,36.56,36.49,36.51,264300.0,16.8233,16.8417,16.8095,16.8187,264300.0
2011-09-13 15:50:00,36.51,36.52,36.42,36.43,155100.0,16.8187,16.8233,16.7772,16.7818,155100.0
2011-09-13 15:55:00,36.43,36.59,36.4,36.46,1059500.0,16.7818,16.8555,16.768,16.7956,1059500.0
2011-09-14 09:30:00,38.0,38.02,37.76,37.8,1109300.0,17.5051,17.5143,17.3945,17.4129,1109300.0
2011-09-14 09:35:00,37.79,37.88,37.73,37.78,698000.0,17.4083,17.4498,17.3807,17.4037,698000.0
2011-09-14 09:40:00,37.78,37.93,37.78,37.88,343000.0,17.4037,17.4728,17.4037,17.4498,343000.0
2011-09-14 09:45:00,37.88,37.97,37.87,37.89,577300.0,17.4498,17.4912,17.4452,17.4544,577300.0
2011-09-14 09:50:00,37.9,38.07,37.88,37.98,446500.0,17.459,17.5373,17.4498,17.4958,446500.0
2011-09-14 09:55:00,38.0,38.02,37.8,37.85,464900.0,17.5051,17.5143,17.4129,17.436,464900.0
2011-09-14 10:00:00,37.86,37.92,37.72,37.79,402800.0,17.4406,17.4682,17.3761,17.4083,402800.0
2011-09-14 10:05:00,37.78,37.82,37.7,37.71,220700.0,17.4037,17.4221,17.3669,17.3715,220700.0
2011-09-14 10:10:00,37.7,37.82,37.69,37.8,204000.0,17.3669,17.4221,17.3623,17.4129,204000.0
2011-09-14 10:15:00,37.8,37.8,37.35,37.36,712600.0,17.4129,17.4129,17.2056,17.2102,712600.0
2011-09-14 10:20:00,37.36,37.59,37.27,37.56,504300.0,17.2102,17.3162,17.1688,17.3024,504300.0
2011-09-14 10:25:00,37.54,37.68,37.52,37.52,267100.0,17.2932,17.3576,17.2839,17.2839,267100.0
2011-09-14 10:30:00,37.52,37.58,37.43,37.5,165300.0,17.2839,17.3116,17.2425,17.2747,165300.0
2011-09-14 10:35:00,37.48,37.58,37.45,37.57,383400.0,17.2655,17.3116,17.2517,17.307,383400.0
2011-09-14 10:40:00,37.56,37.57,37.42,37.46,392400.0,17.3024,17.307,17.2379,17.2563,392400.0
2011-09-14 10:45:00,37.46,37.53,37.37,37.42,156700.0,17.2563,17.2885,17.2148,17.2379,156700.0
2011-09-14 10:50:00,37.4,37.47,37.37,37.47,159400.0,17.2287,17.2609,17.2148,17.2609,159400.0
2011-09-14 10:55:00,37.46,37.46,37.38,37.43,180400.0,17.2563,17.2563,17.2194,17.2425,180400.0
2011-09-14 11:00:00,37.43,37.48,37.4,37.44,138600.0,17.2425,17.2655,17.2287,17.2471,138600.0
2011-09-14 11:05:00,37.44,37.53,37.43,37.49,170200.0,17.2471,17.2885,17.2425,17.2701,170200.0
2011-09-14 11:10:00,37.49,37.62,37.46,37.61,189500.0,17.2701,17.33,17.2563,17.3254,189500.0
2011-09-14 11:15:00,37.62,37.68,37.59,37.65,199600.0,17.33,17.3576,17.3162,17.3438,199600.0
2011-09-14 11:20:00,37.64,37.74,37.61,37.73,118900.0,17.3392,17.3853,17.3254,17.3807,118900.0
2011-09-14 11:25:00,37.72,37.77,37.65,37.73,151300.0,17.3761,17.3991,17.3438,17.3807,151300.0
2011-09-14 11:30:00,37.72,37.73,37.54,37.6,282100.0,17.3761,17.3807,17.2932,17.3208,282100.0
2011-09-14 11:35:00,37.61,37.62,37.53,37.61,118500.0,17.3254,17.33,17.2885,17.3254,118500.0
2011-09-14 11:40:00,37.62,37.63,37.56,37.62,271900.0,17.33,17.3346,17.3024,17.33,271900.0
2011-09-14 11:45:00,37.63,37.66,37.58,37.63,163300.0,17.3346,17.3484,17.3116,17.3346,163300.0
2011-09-14 11:50:00,37.64,37.71,37.61,37.68,69600.0,17.3392,17.3715,17.3254,17.3576,69600.0
2011-09-14 11:55:00,37.67,37.72,37.63,37.69,350900.0,17.353,17.3761,17.3346,17.3623,350900.0
2011-09-14 12:00:00,37.69,37.75,37.69,37.73,170600.0,17.3623,17.3899,17.3623,17.3807,170600.0
2011-09-14 12:05:00,37.73,37.74,37.66,37.71,342800.0,17.3807,17.3853,17.3484,17.3715,342800.0
2011-09-14 12:10:00,37.71,37.71,37.66,37.7,128400.0,17.3715,17.3715,17.3484,17.3669,128400.0
2011-09-14 12:15:00,37.69,37.72,37.67,37.71,70500.0,17.3623,17.3761,17.353,17.3715,70500.0
2011-09-14 12:20:00,37.7,37.7,37.66,37.67,25300.0,17.3669,17.3669,17.3484,17.353,25300.0
2011-09-14 12:25:00,37.66,37.73,37.63,37.72,49400.0,17.3484,17.3807,17.3346,17.3761,49400.0
2011-09-14 12:30:00,37.72,37.74,37.71,37.73,36100.0,17.3761,17.3853,17.3715,17.3807,36100.0
2011-09-14 12:35:00,37.73,37.77,37.7,37.77,268200.0,17.3807,17.3991,17.3669,17.3991,268200.0
2011-09-14 12:40:00,37.78,37.86,37.75,37.86,171600.0,17.4037,17.4406,17.3899,17.4406,171600.0
2011-09-14 12:45:00,37.86,37.93,37.86,37.89,127400.0,17.4406,17.4728,17.4406,17.4544,127400.0
2011-09-14 12:50:00,37.89,37.92,37.86,37.91,138400.0,17.4544,17.4682,17.4406,17.4636,138400.0
2011-09-14 12:55:00,37.91,37.94,37.9,37.92,225600.0,17.4636,17.4774,17.459,17.4682,225600.0
2011-09-14 13:00:00,37.92,38.0,37.91,38.0,164000.0,17.4682,17.5051,17.4636,17.5051,164000.0
2011-09-14 13:05:00,38.0,38.03,37.99,38.01,151600.0,17.5051,17.5189,17.5005,17.5097,151600.0
2011-09-14 13:10:00,38.01,38.02,37.98,37.98,62100.0,17.5097,17.5143,17.4958,17.4958,62100.0
2011-09-14 13:15:00,37.99,37.99,37.93,37.99,72500.0,17.5005,17.5005,17.4728,17.5005,72500.0
2011-09-14 13:20:00,37.99,38.0,37.97,37.98,58300.0,17.5005,17.5051,17.4912,17.4958,58300.0
2011-09-14 13:25:00,37.99,38.03,37.97,38.03,79300.0,17.5005,17.5189,17.4912,17.5189,79300.0
2011-09-14 13:30:00,38.02,38.04,38.02,38.03,77600.0,17.5143,17.5235,17.5143,17.5189,77600.0
2011-09-14 13:35:00,38.04,38.2,38.03,38.2,181800.0,17.5235,17.5972,17.5189,17.5972,181800.0
2011-09-14 13:40:00,38.19,38.34,38.19,38.33,329000.0,17.5926,17.6617,17.5926,17.6571,329000.0
2011-09-14 13:45:00,38.32,38.34,38.27,38.32,163800.0,17.6525,17.6617,17.6294,17.6525,163800.0
2011-09-14 13:50:00,38.32,38.38,38.27,38.27,165300.0,17.6525,17.6801,17.6294,17.6294,165300.0
2011-09-14 13:55:00,38.27,38.28,38.18,38.23,149000.0,17.6294,17.634,17.588,17.611,149000.0
2011-09-14 14:00:00,38.25,38.29,38.24,38.27,72800.0,17.6202,17.6386,17.6156,17.6294,72800.0
2011-09-14 14:05:00,38.27,38.37,38.27,38.33,80100.0,17.6294,17.6755,17.6294,17.6571,80100.0
2011-09-14 14:10:00,38.33,38.35,38.27,38.27,71000.0,17.6571,17.6663,17.6294,17.6294,71000.0
2011-09-14 14:15:00,38.28,38.42,38.27,38.41,66700.0,17.634,17.6985,17.6294,17.6939,66700.0
2011-09-14 14:20:00,38.41,38.45,38.38,38.4,177200.0,17.6939,17.7124,17.6801,17.6893,177200.0
2011-09-14 14:25:00,38.39,38.4,38.27,38.29,277000.0,17.6847,17.6893,17.6294,17.6386,277000.0
2011-09-14 14:30:00,38.3,38.31,38.2,38.22,166700.0,17.6433,17.6479,17.5972,17.6064,166700.0
2011-09-14 14:35:00,38.21,38.26,38.19,38.23,120400.0,17.6018,17.6248,17.5926,17.611,120400.0
2011-09-14 14:40:00,38.22,38.29,38.22,38.28,51900.0,17.6064,17.6386,17.6064,17.634,51900.0
2011-09-14 14:45:00,38.28,38.3,38.22,38.22,249300.0,17.634,17.6433,17.6064,17.6064,249300.0
2011-09-14 14:50:00,38.22,38.31,38.21,38.24,222900.0,17.6064,17.6479,17.6018,17.6156,222900.0
2011-09-14 14:55:00,38.24,38.28,38.23,38.28,87000.0,17.6156,17.634,17.611,17.634,87000.0
2011-09-14 15:00:00,38.27,38.35,38.27,38.33,106500.0,17.6294,17.6663,17.6294,17.6571,106500.0
2011-09-14 15:05:00,38.32,38.33,38.28,38.33,87100.0,17.6525,17.6571,17.634,17.6571,87100.0
2011-09-14 15:10:00,38.33,38.39,38.32,38.37,166000.0,17.6571,17.6847,17.6525,17.6755,166000.0
2011-09-14 15:15:00,38.37,38.45,38.37,38.45,220000.0,17.6755,17.7124,17.6755,17.7124,220000.0
2011-09-14 15:20:00,38.45,38.46,38.38,38.44,137400.0,17.7124,17.717,17.6801,17.7077,137400.0
2011-09-14 15:25:00,38.44,38.5,38.42,38.49,166500.0,17.7077,17.7354,17.6985,17.7308,166500.0
2011-09-14 15:30:00,38.5,38.59,38.49,38.52,235100.0,17.7354,17.7768,17.7308,17.7446,235100.0
2011-09-14 15:35:00,38.52,38.55,38.49,38.53,253000.0,17.7446,17.7584,17.7308,17.7492,253000.0
2011-09-14 15:40:00,38.53,38.54,38.45,38.46,203200.0,17.7492,17.7538,17.7124,17.717,203200.0
2011-09-14 15:45:00,38.46,38.52,38.42,38.43,424900.0,17.717,17.7446,17.6985,17.7031,424900.0
2011-09-14 15:50:00,38.43,38.44,38.32,38.32,389800.0,17.7031,17.7077,17.6525,17.6525,389800.0
2011-09-14 15:55:00,38.34,38.35,38.27,38.27,593500.0,17.6617,17.6663,17.6294,17.6294,593500.0
2011-09-15 09:30:00,39.03,39.03,38.89,38.96,381300.0,17.9795,17.9795,17.915,17.9473,381300.0
2011-09-15 09:35:00,38.98,39.05,38.9,39.05,352500.0,17.9565,17.9888,17.9197,17.9888,352500.0
2011-09-15 09:40:00,39.04,39.09,38.89,39.07,467900.0,17.9841,18.0072,17.915,17.998,467900.0
2011-09-15 09:45:00,39.06,39.33,39.06,39.3,1177300.0,17.9934,18.1177,17.9934,18.1039,1177300.0
2011-09-15 09:50:00,39.29,39.4,39.27,39.38,614300.0,18.0993,18.15,18.0901,18.1408,614300.0
2011-09-15 09:55:00,39.38,39.5,39.37,39.47,649700.0,18.1408,18.196,18.1362,18.1822,649700.0
2011-09-15 10:00:00,39.48,39.6,39.43,39.56,435400.0,18.1868,18.2421,18.1638,18.2237,435400.0
2011-09-15 10:05:00,39.55,39.58,39.44,39.5,464400.0,18.2191,18.2329,18.1684,18.196,464400.0
2011-09-15 10:10:00,39.5,39.53,39.45,39.45,255100.0,18.196,18.2099,18.173,18.173,255100.0
2011-09-15 10:15:00,39.45,39.51,39.37,39.51,328600.0,18.173,18.2007,18.1362,18.2007,328600.0
2011-09-15 10:20:00,39.5,39.59,39.49,39.52,222300.0,18.196,18.2375,18.1914,18.2053,222300.0
2011-09-15 10:25:00,39.51,39.59,39.49,39.51,233200.0,18.2007,18.2375,18.1914,18.2007,233200.0
2011-09-15 10:30:00,39.51,39.53,39.45,39.48,290800.0,18.2007,18.2099,18.173,18.1868,290800.0
2011-09-15 10:35:00,39.48,39.5,39.35,39.41,295900.0,18.1868,18.196,18.1269,18.1546,295900.0
2011-09-15 10:40:00,39.4,39.43,39.37,39.41,290500.0,18.15,18.1638,18.1362,18.1546,290500.0
2011-09-15 10:45:00,39.41,39.5,39.4,39.42,199300.0,18.1546,18.196,18.15,18.1592,199300.0
2011-09-15 10:50:00,39.42,39.46,39.32,39.33,319000.0,18.1592,18.1776,18.1131,18.1177,319000.0
2011-09-15 10:55:00,39.33,39.35,39.1,39.25,625700.0,18.1177,18.1269,18.0118,18.0809,625700.0
2011-09-15 11:00:00,39.25,39.26,39.16,39.21,139500.0,18.0809,18.0855,18.0394,18.0625,139500.0
2011-09-15 11:05:00,39.22,39.25,39.18,39.25,181300.0,18.0671,18.0809,18.0486,18.0809,181300.0
2011-09-15 11:10:00,39.25,39.27,39.14,39.15,125600.0,18.0809,18.0901,18.0302,18.0348,125600.0
2011-09-15 11:15:00,39.16,39.23,39.16,39.19,103400.0,18.0394,18.0717,18.0394,18.0532,103400.0
2011-09-15 11:20:00,39.19,39.23,39.18,39.21,160500.0,18.0532,18.0717,18.0486,18.0625,160500.0
2011-09-15 11:25:00,39.21,39.24,39.16,39.23,177800.0,18.0625,18.0763,18.0394,18.0717,177800.0
2011-09-15 11:30:00,39.23,39.25,39.13,39.13,155800.0,18.0717,18.0809,18.0256,18.0256,155800.0
2011-09-15 11:35:00,39.14,39.15,39.08,39.13,152200.0,18.0302,18.0348,18.0026,18.0256,152200.0
2011-09-15 11:40:00,39.13,39.19,39.13,39.17,85800.0,18.0256,18.0532,18.0256,18.044,85800.0
2011-09-15 11:45:00,39.17,39.19,39.14,39.17,82400.0,18.044,18.0532,18.0302,18.044,82400.0
2011-09-15 11:50:00,39.18,39.2,39.15,39.17,78400.0,18.0486,18.0578,18.0348,18.044,78400.0
2011-09-15 11:55:00,39.17,39.19,39.15,39.18,48000.0,18.044,18.0532,18.0348,18.0486,48000.0
2011-09-15 12:00:00,39.19,39.19,39.14,39.18,61000.0,18.0532,18.0532,18.0302,18.0486,61000.0
2011-09-15 12:05:00,39.18,39.23,39.14,39.23,66500.0,18.0486,18.0717,18.0302,18.0717,66500.0
2011-09-15 12:10:00,39.23,39.26,39.16,39.19,65100.0,18.0717,18.0855,18.0394,18.0532,65100.0
2011-09-15 12:15:00,39.18,39.24,39.16,39.2,25800.0,18.0486,18.0763,18.0394,18.0578,25800.0
2011-09-15 12:20:00,39.2,39.2,39.15,39.16,27200.0,18.0578,18.0578,18.0348,18.0394,27200.0
2011-09-15 12:25:00,39.15,39.19,39.13,39.19,38200.0,18.0348,18.0532,18.0256,18.0532,38200.0
2011-09-15 12:30:00,39.19,39.23,39.18,39.22,29400.0,18.0532,18.0717,18.0486,18.0671,29400.0
2011-09-15 12:35:00,39.21,39.24,39.2,39.23,29600.0,18.0625,18.0763,18.0578,18.0717,29600.0
2011-09-15 12:40:00,39.23,39.27,39.23,39.27,25300.0,18.0717,18.0901,18.0717,18.0901,25300.0
2011-09-15 12:45:00,39.27,39.29,39.23,39.23,55700.0,18.0901,18.0993,18.0717,18.0717,55700.0
2011-09-15 12:50:00,39.23,39.25,39.19,39.19,29200.0,18.0717,18.0809,18.0532,18.0532,29200.0
2011-09-15 12:55:00,39.19,39.24,39.19,39.22,51000.0,18.0532,18.0763,18.0532,18.0671,51000.0
2011-09-15 13:00:00,39.21,39.24,39.18,39.23,29600.0,18.0625,18.0763,18.0486,18.0717,29600.0
2011-09-15 13:05:00,39.23,39.27,39.22,39.24,44600.0,18.0717,18.0901,18.0671,18.0763,44600.0
2011-09-15 13:10:00,39.25,39.29,39.25,39.29,50700.0,18.0809,18.0993,18.0809,18.0993,50700.0
2011-09-15 13:15:00,39.29,39.31,39.28,39.28,67500.0,18.0993,18.1085,18.0947,18.0947,67500.0
2011-09-15 13:20:00,39.29,39.31,39.28,39.3,27100.0,18.0993,18.1085,18.0947,18.1039,27100.0
2011-09-15 13:25:00,39.31,39.33,39.28,39.28,60700.0,18.1085,18.1177,18.0947,18.0947,60700.0
2011-09-15 13:30:00,39.28,39.32,39.28,39.3,54000.0,18.0947,18.1131,18.0947,18.1039,54000.0
2011-09-15 13:35:00,39.3,39.31,39.29,39.3,62200.0,18.1039,18.1085,18.0993,18.1039,62200.0
2011-09-15 13:40:00,39.3,39.32,39.29,39.31,54400.0,18.1039,18.1131,18.0993,18.1085,54400.0
2011-09-15 13:45:00,39.32,39.35,39.29,39.31,62500.0,18.1131,18.1269,18.0993,18.1085,62500.0
2011-09-15 13:50:00,39.31,39.34,39.27,39.33,53200.0,18.1085,18.1223,18.0901,18.1177,53200.0
2011-09-15 13:55:00,39.34,39.37,39.31,39.35,73600.0,18.1223,18.1362,18.1085,18.1269,73600.0
2011-09-15 14:00:00,39.35,39.39,39.33,39.39,66200.0,18.1269,18.1454,18.1177,18.1454,66200.0
2011-09-15 14:05:00,39.39,39.43,39.39,39.42,65300.0,18.1454,18.1638,18.1454,18.1592,65300.0
2011-09-15 14:10:00,39.43,39.47,39.41,39.42,68400.0,18.1638,18.1822,18.1546,18.1592,68400.0
2011-09-15 14:15:00,39.41,39.42,39.34,39.36,67500.0,18.1546,18.1592,18.1223,18.1316,67500.0
2011-09-15 14:20:00,39.35,39.35,39.27,39.27,38600.0,18.1269,18.1269,18.0901,18.0901,38600.0
2011-09-15 14:25:00,39.27,39.27,39.25,39.26,33300.0,18.0901,18.0901,18.0809,18.0855,33300.0
2011-09-15 14:30:00,39.26,39.29,39.25,39.29,35800.0,18.0855,18.0993,18.0809,18.0993,35800.0
2011-09-15 14:35:00,39.29,39.33,39.25,39.33,86800.0,18.0993,18.1177,18.0809,18.1177,86800.0
2011-09-15 14:40:00,39.33,39.38,39.31,39.37,73600.0,18.1177,18.1408,18.1085,18.1362,73600.0
2011-09-15 14:45:00,39.36,39.39,39.34,39.38,68800.0,18.1316,18.1454,18.1223,18.1408,68800.0
2011-09-15 14:50:00,39.38,39.43,39.36,39.43,90800.0,18.1408,18.1638,18.1316,18.1638,90800.0
2011-09-15 14:55:00,39.43,39.49,39.39,39.49,222300.0,18.1638,18.1914,18.1454,18.1914,222300.0
2011-09-15 15:00:00,39.5,39.58,39.49,39.55,337500.0,18.196,18.2329,18.1914,18.2191,337500.0
2011-09-15 15:05:00,39.55,39.58,39.52,39.52,95800.0,18.2191,18.2329,18.2053,18.2053,95800.0
2011-09-15 15:10:00,39.52,39.52,39.45,39.51,110100.0,18.2053,18.2053,18.173,18.2007,110100.0
2011-09-15 15:15:00,39.5,39.53,39.49,39.51,182600.0,18.196,18.2099,18.1914,18.2007,182600.0
2011-09-15 15:20:00,39.51,39.52,39.49,39.5,104700.0,18.2007,18.2053,18.1914,18.196,104700.0
2011-09-15 15:25:00,39.5,39.51,39.4,39.42,99800.0,18.196,18.2007,18.15,18.1592,99800.0
2011-09-15 15:30:00,39.44,39.51,39.41,39.51,148200.0,18.1684,18.2007,18.1546,18.2007,148200.0
2011-09-15 15:35:00,39.51,39.53,39.46,39.49,112800.0,18.2007,18.2099,18.1776,18.1914,112800.0
2011-09-15 15:40:00,39.49,39.52,39.44,39.5,127400.0,18.1914,18.2053,18.1684,18.196,127400.0
2011-09-15 15:45:00,39.51,39.51,39.4,39.47,171900.0,18.2007,18.2007,18.15,18.1822,171900.0
2011-09-15 15:50:00,39.47,39.49,39.42,39.47,246800.0,18.1822,18.1914,18.1592,18.1822,246800.0
2011-09-15 15:55:00,39.48,39.53,39.45,39.53,354500.0,18.1868,18.2099,18.173,18.2099,354500.0
2011-09-16 09:30:00,39.4,39.53,39.37,39.53,264400.0,18.15,18.2099,18.1362,18.2099,264400.0
2011-09-16 09:35:00,39.51,39.56,39.48,39.51,246100.0,18.2007,18.2237,18.1868,18.2007,246100.0
2011-09-16 09:40:00,39.5,39.63,39.47,39.61,189100.0,18.196,18.2559,18.1822,18.2467,189100.0
2011-09-16 09:45:00,39.61,39.65,39.57,39.63,145800.0,18.2467,18.2651,18.2283,18.2559,145800.0
2011-09-16 09:50:00,39.62,39.64,39.51,39.63,161100.0,18.2513,18.2605,18.2007,18.2559,161100.0
2011-09-16 09:55:00,39.64,39.64,39.5,39.54,640400.0,18.2605,18.2605,18.196,18.2145,640400.0
2011-09-16 10:00:00,39.53,39.59,39.39,39.5,398000.0,18.2099,18.2375,18.1454,18.196,398000.0
2011-09-16 10:05:00,39.5,39.59,39.46,39.58,230300.0,18.196,18.2375,18.1776,18.2329,230300.0
2011-09-16 10:10:00,39.59,39.7,39.58,39.7,257600.0,18.2375,18.2882,18.2329,18.2882,257600.0
2011-09-16 10:15:00,39.7,39.72,39.57,39.63,431400.0,18.2882,18.2974,18.2283,18.2559,431400.0
2011-09-16 10:20:00,39.64,39.66,39.57,39.6,222400.0,18.2605,18.2698,18.2283,18.2421,222400.0
2011-09-16 10:25:00,39.61,39.63,39.58,39.62,249200.0,18.2467,18.2559,18.2329,18.2513,249200.0
2011-09-16 10:30:00,39.61,39.66,39.57,39.65,333300.0,18.2467,18.2698,18.2283,18.2651,333300.0
2011-09-16 10:35:00,39.65,39.66,39.53,39.59,366500.0,18.2651,18.2698,18.2099,18.2375,366500.0
2011-09-16 10:40:00,39.59,39.68,39.59,39.63,426800.0,18.2375,18.279,18.2375,18.2559,426800.0
2011-09-16 10:45:00,39.64,39.66,39.51,39.51,323200.0,18.2605,18.2698,18.2007,18.2007,323200.0
2011-09-16 10:50:00,39.52,39.7,39.51,39.62,267400.0,18.2053,18.2882,18.2007,18.2513,267400.0
2011-09-16 10:55:00,39.61,39.64,39.5,39.58,201200.0,18.2467,18.2605,18.196,18.2329,201200.0
2011-09-16 11:00:00,39.58,39.65,39.58,39.64,101100.0,18.2329,18.2651,18.2329,18.2605,101100.0
2011-09-16 11:05:00,39.64,39.67,39.59,39.62,55700.0,18.2605,18.2744,18.2375,18.2513,55700.0
2011-09-16 11:10:00,39.63,39.68,39.6,39.61,48300.0,18.2559,18.279,18.2421,18.2467,48300.0
2011-09-16 11:15:00,39.62,39.65,39.53,39.56,74700.0,18.2513,18.2651,18.2099,18.2237,74700.0
2011-09-16 11:20:00,39.56,39.57,39.5,39.54,103700.0,18.2237,18.2283,18.196,18.2145,103700.0
2011-09-16 11:25:00,39.53,39.53,39.41,39.44,133200.0,18.2099,18.2099,18.1546,18.1684,133200.0
2011-09-16 11:30:00,39.43,39.49,39.34,39.44,421600.0,18.1638,18.1914,18.1223,18.1684,421600.0
2011-09-16 11:35:00,39.44,39.54,39.44,39.53,86500.0,18.1684,18.2145,18.1684,18.2099,86500.0
2011-09-16 11:40:00,39.53,39.55,39.5,39.51,55300.0,18.2099,18.2191,18.196,18.2007,55300.0
2011-09-16 11:45:00,39.52,39.53,39.45,39.48,53000.0,18.2053,18.2099,18.173,18.1868,53000.0
2011-09-16 11:50:00,39.49,39.57,39.48,39.55,73800.0,18.1914,18.2283,18.1868,18.2191,73800.0
2011-09-16 11:55:00,39.55,39.6,39.55,39.59,62600.0,18.2191,18.2421,18.2191,18.2375,62600.0
2011-09-16 12:00:00,39.59,39.6,39.53,39.55,48200.0,18.2375,18.2421,18.2099,18.2191,48200.0
2011-09-16 12:05:00,39.56,39.6,39.56,39.57,29600.0,18.2237,18.2421,18.2237,18.2283,29600.0
2011-09-16 12:10:00,39.57,39.58,39.51,39.52,48800.0,18.2283,18.2329,18.2007,18.2053,48800.0
2011-09-16 12:15:00,39.52,39.52,39.49,39.5,41900.0,18.2053,18.2053,18.1914,18.196,41900.0
2011-09-16 12:20:00,39.5,39.52,39.46,39.51,51800.0,18.196,18.2053,18.1776,18.2007,51800.0
2011-09-16 12:25:00,39.5,39.55,39.49,39.53,38400.0,18.196,18.2191,18.1914,18.2099,38400.0
2011-09-16 12:30:00,39.53,39.57,39.53,39.53,27100.0,18.2099,18.2283,18.2099,18.2099,27100.0
2011-09-16 12:35:00,39.53,39.57,39.5,39.55,43400.0,18.2099,18.2283,18.196,18.2191,43400.0
2011-09-16 12:40:00,39.56,39.58,39.55,39.56,45100.0,18.2237,18.2329,18.2191,18.2237,45100.0
2011-09-16 12:45:00,39.57,39.61,39.57,39.57,25900.0,18.2283,18.2467,18.2283,18.2283,25900.0
2011-09-16 12:50:00,39.58,39.6,39.55,39.56,24000.0,18.2329,18.2421,18.2191,18.2237,24000.0
2011-09-16 12:55:00,39.56,39.57,39.52,39.52,34000.0,18.2237,18.2283,18.2053,18.2053,34000.0
2011-09-16 13:00:00,39.52,39.55,39.51,39.53,49800.0,18.2053,18.2191,18.2007,18.2099,49800.0
2011-09-16 13:05:00,39.52,39.56,39.5,39.51,48800.0,18.2053,18.2237,18.196,18.2007,48800.0
2011-09-16 13:10:00,39.51,39.51,39.46,39.49,38200.0,18.2007,18.2007,18.1776,18.1914,38200.0
2011-09-16 13:15:00,39.48,39.49,39.45,39.46,20700.0,18.1868,18.1914,18.173,18.1776,20700.0
2011-09-16 13:20:00,39.46,39.48,39.43,39.44,40900.0,18.1776,18.1868,18.1638,18.1684,40900.0
2011-09-16 13:25:00,39.44,39.46,39.4,39.42,24700.0,18.1684,18.1776,18.15,18.1592,24700.0
2011-09-16 13:30:00,39.43,39.43,39.39,39.4,57400.0,18.1638,18.1638,18.1454,18.15,57400.0
2011-09-16 13:35:00,39.41,39.41,39.35,39.39,55400.0,18.1546,18.1546,18.1269,18.1454,55400.0
2011-09-16 13:40:00,39.39,39.4,39.37,39.4,59100.0,18.1454,18.15,18.1362,18.15,59100.0
2011-09-16 13:45:00,39.39,39.4,39.36,39.37,60400.0,18.1454,18.15,18.1316,18.1362,60400.0
2011-09-16 13:50:00,39.38,39.46,39.37,39.41,131200.0,18.1408,18.1776,18.1362,18.1546,131200.0
2011-09-16 13:55:00,39.41,39.48,39.4,39.45,50800.0,18.1546,18.1868,18.15,18.173,50800.0
2011-09-16 14:00:00,39.46,39.52,39.46,39.51,52200.0,18.1776,18.2053,18.1776,18.2007,52200.0
2011-09-16 14:05:00,39.52,39.56,39.51,39.55,60500.0,18.2053,18.2237,18.2007,18.2191,60500.0
2011-09-16 14:10:00,39.55,39.56,39.53,39.55,61300.0,18.2191,18.2237,18.2099,18.2191,61300.0
2011-09-16 14:15:00,39.56,39.63,39.56,39.62,90400.0,18.2237,18.2559,18.2237,18.2513,90400.0
2011-09-16 14:20:00,39.61,39.63,39.59,39.61,65000.0,18.2467,18.2559,18.2375,18.2467,65000.0
2011-09-16 14:25:00,39.61,39.63,39.56,39.56,32100.0,18.2467,18.2559,18.2237,18.2237,32100.0
2011-09-16 14:30:00,39.56,39.63,39.55,39.61,42400.0,18.2237,18.2559,18.2191,18.2467,42400.0
2011-09-16 14:35:00,39.61,39.69,39.61,39.65,125000.0,18.2467,18.2836,18.2467,18.2651,125000.0
2011-09-16 14:40:00,39.65,39.66,39.61,39.63,46200.0,18.2651,18.2698,18.2467,18.2559,46200.0
2011-09-16 14:45:00,39.62,39.62,39.6,39.61,30400.0,18.2513,18.2513,18.2421,18.2467,30400.0
2011-09-16 14:50:00,39.61,39.64,39.6,39.64,40400.0,18.2467,18.2605,18.2421,18.2605,40400.0
2011-09-16 14:55:00,39.64,39.66,39.62,39.65,48000.0,18.2605,18.2698,18.2513,18.2651,48000.0
2011-09-16 15:00:00,39.64,39.65,39.6,39.61,88700.0,18.2605,18.2651,18.2421,18.2467,88700.0
2011-09-16 15:05:00,39.6,39.61,39.52,39.52,127700.0,18.2421,18.2467,18.2053,18.2053,127700.0
2011-09-16 15:10:00,39.52,39.55,39.5,39.55,67000.0,18.2053,18.2191,18.196,18.2191,67000.0
2011-09-16 15:15:00,39.55,39.56,39.52,39.53,97200.0,18.2191,18.2237,18.2053,18.2099,97200.0
2011-09-16 15:20:00,39.54,39.56,39.5,39.53,53800.0,18.2145,18.2237,18.196,18.2099,53800.0
2011-09-16 15:25:00,39.54,39.55,39.5,39.51,98300.0,18.2145,18.2191,18.196,18.2007,98300.0
2011-09-16 15:30:00,39.5,39.56,39.5,39.54,84500.0,18.196,18.2237,18.196,18.2145,84500.0
2011-09-16 15:35:00,39.54,39.56,39.47,39.48,112800.0,18.2145,18.2237,18.1822,18.1868,112800.0
2011-09-16 15:40:00,39.48,39.51,39.46,39.5,120100.0,18.1868,18.2007,18.1776,18.196,120100.0
2011-09-16 15:45:00,39.51,39.59,39.51,39.59,147200.0,18.2007,18.2375,18.2007,18.2375,147200.0
2011-09-16 15:50:00,39.58,39.68,39.58,39.67,222700.0,18.2329,18.279,18.2329,18.2744,222700.0
2011-09-16 15:55:00,39.68,39.7,39.63,39.68,288300.0,18.279,18.2882,18.2559,18.279,288300.0
2011-09-19 09:30:00,38.57,38.58,38.5,38.53,441400.0,17.7676,17.7722,17.7354,17.7492,441400.0
2011-09-19 09:35:00,38.52,38.6,38.43,38.46,237600.0,17.7446,17.7815,17.7031,17.717,237600.0
2011-09-19 09:40:00,38.45,38.45,38.33,38.34,157800.0,17.7124,17.7124,17.6571,17.6617,157800.0
2011-09-19 09:45:00,38.33,38.42,38.24,38.25,281100.0,17.6571,17.6985,17.6156,17.6202,281100.0
2011-09-19 09:50:00,38.24,38.25,38.19,38.21,333000.0,17.6156,17.6202,17.5926,17.6018,333000.0
2011-09-19 09:55:00,38.2,38.24,38.15,38.21,205300.0,17.5972,17.6156,17.5742,17.6018,205300.0
2011-09-19 10:00:00,38.22,38.4,38.18,38.38,175500.0,17.6064,17.6893,17.588,17.6801,175500.0
2011-09-19 10:05:00,38.37,38.43,38.37,38.4,78500.0,17.6755,17.7031,17.6755,17.6893,78500.0
2011-09-19 10:10:00,38.39,38.4,38.3,38.31,84600.0,17.6847,17.6893,17.6433,17.6479,84600.0
2011-09-19 10:15:00,38.3,38.3,38.18,38.23,91400.0,17.6433,17.6433,17.588,17.611,91400.0
2011-09-19 10:20:00,38.22,38.22,38.17,38.19,62500.0,17.6064,17.6064,17.5834,17.5926,62500.0
2011-09-19 10:25:00,38.19,38.26,38.17,38.26,87100.0,17.5926,17.6248,17.5834,17.6248,87100.0
2011-09-19 10:30:00,38.26,38.32,38.24,38.25,88100.0,17.6248,17.6525,17.6156,17.6202,88100.0
2011-09-19 10:35:00,38.26,38.35,38.26,38.28,138000.0,17.6248,17.6663,17.6248,17.634,138000.0
2011-09-19 10:40:00,38.29,38.35,38.28,38.32,174400.0,17.6386,17.6663,17.634,17.6525,174400.0
2011-09-19 10:45:00,38.32,38.32,38.25,38.29,165300.0,17.6525,17.6525,17.6202,17.6386,165300.0
2011-09-19 10:50:00,38.29,38.35,38.27,38.32,58000.0,17.6386,17.6663,17.6294,17.6525,58000.0
2011-09-19 10:55:00,38.33,38.34,38.25,38.26,92900.0,17.6571,17.6617,17.6202,17.6248,92900.0
2011-09-19 11:00:00,38.26,38.33,38.24,38.31,114600.0,17.6248,17.6571,17.6156,17.6479,114600.0
2011-09-19 11:05:00,38.31,38.36,38.3,38.35,141300.0,17.6479,17.6709,17.6433,17.6663,141300.0
2011-09-19 11:10:00,38.35,38.41,38.32,38.41,155500.0,17.6663,17.6939,17.6525,17.6939,155500.0
2011-09-19 11:15:00,38.41,38.46,38.41,38.44,121900.0,17.6939,17.717,17.6939,17.7077,121900.0
2011-09-19 11:20:00,38.44,38.51,38.44,38.49,78000.0,17.7077,17.74,17.7077,17.7308,78000.0
2011-09-19 11:25:00,38.49,38.5,38.41,38.41,163200.0,17.7308,17.7354,17.6939,17.6939,163200.0
2011-09-19 11:30:00,38.41,38.45,38.35,38.44,272700.0,17.6939,17.7124,17.6663,17.7077,272700.0
2011-09-19 11:35:00,38.44,38.51,38.4,38.5,63700.0,17.7077,17.74,17.6893,17.7354,63700.0
2011-09-19 11:40:00,38.5,38.52,38.49,38.5,110400.0,17.7354,17.7446,17.7308,17.7354,110400.0
2011-09-19 11:45:00,38.49,38.58,38.48,38.51,113300.0,17.7308,17.7722,17.7262,17.74,113300.0
2011-09-19 11:50:00,38.51,38.53,38.48,38.48,43600.0,17.74,17.7492,17.7262,17.7262,43600.0
2011-09-19 11:55:00,38.48,38.49,38.46,38.48,30500.0,17.7262,17.7308,17.717,17.7262,30500.0
2011-09-19 12:00:00,38.48,38.54,38.46,38.52,43100.0,17.7262,17.7538,17.717,17.7446,43100.0
2011-09-19 12:05:00,38.53,38.56,38.5,38.52,43100.0,17.7492,17.763,17.7354,17.7446,43100.0
2011-09-19 12:10:00,38.52,38.53,38.35,38.36,99100.0,17.7446,17.7492,17.6663,17.6709,99100.0
2011-09-19 12:15:00,38.36,38.38,38.33,38.33,34100.0,17.6709,17.6801,17.6571,17.6571,34100.0
2011-09-19 12:20:00,38.34,38.35,38.3,38.3,45500.0,17.6617,17.6663,17.6433,17.6433,45500.0
2011-09-19 12:25:00,38.3,38.31,38.28,38.28,39200.0,17.6433,17.6479,17.634,17.634,39200.0
2011-09-19 12:30:00,38.28,38.29,38.28,38.29,36000.0,17.634,17.6386,17.634,17.6386,36000.0
2011-09-19 12:35:00,38.29,38.3,38.28,38.28,48000.0,17.6386,17.6433,17.634,17.634,48000.0
2011-09-19 12:40:00,38.29,38.29,38.25,38.26,65000.0,17.6386,17.6386,17.6202,17.6248,65000.0
2011-09-19 12:45:00,38.27,38.28,38.2,38.21,61900.0,17.6294,17.634,17.5972,17.6018,61900.0
2011-09-19 12:50:00,38.21,38.24,38.18,38.21,58100.0,17.6018,17.6156,17.588,17.6018,58100.0
2011-09-19 12:55:00,38.2,38.23,38.2,38.21,33900.0,17.5972,17.611,17.5972,17.6018,33900.0
2011-09-19 13:00:00,38.2,38.2,38.17,38.18,67100.0,17.5972,17.5972,17.5834,17.588,67100.0
2011-09-19 13:05:00,38.19,38.25,38.18,38.25,40400.0,17.5926,17.6202,17.588,17.6202,40400.0
2011-09-19 13:10:00,38.26,38.26,38.22,38.22,32300.0,17.6248,17.6248,17.6064,17.6064,32300.0
2011-09-19 13:15:00,38.21,38.21,38.16,38.18,61100.0,17.6018,17.6018,17.5788,17.588,61100.0
2011-09-19 13:20:00,38.19,38.23,38.17,38.21,26100.0,17.5926,17.611,17.5834,17.6018,26100.0
2011-09-19 13:25:00,38.21,38.24,38.18,38.22,47700.0,17.6018,17.6156,17.588,17.6064,47700.0
2011-09-19 13:30:00,38.21,38.23,38.19,38.21,31900.0,17.6018,17.611,17.5926,17.6018,31900.0
2011-09-19 13:35:00,38.22,38.26,38.22,38.26,41700.0,17.6064,17.6248,17.6064,17.6248,41700.0
2011-09-19 13:40:00,38.25,38.3,38.24,38.29,63100.0,17.6202,17.6433,17.6156,17.6386,63100.0
2011-09-19 13:45:00,38.29,38.34,38.27,38.33,34500.0,17.6386,17.6617,17.6294,17.6571,34500.0
2011-09-19 13:50:00,38.33,38.34,38.32,38.33,30600.0,17.6571,17.6617,17.6525,17.6571,30600.0
2011-09-19 13:55:00,38.32,38.36,38.32,38.36,42400.0,17.6525,17.6709,17.6525,17.6709,42400.0
2011-09-19 14:00:00,38.37,38.37,38.35,38.36,38800.0,17.6755,17.6755,17.6663,17.6709,38800.0
2011-09-19 14:05:00,38.36,38.49,38.35,38.45,84000.0,17.6709,17.7308,17.6663,17.7124,84000.0
2011-09-19 14:10:00,38.45,38.53,38.45,38.51,72300.0,17.7124,17.7492,17.7124,17.74,72300.0
2011-09-19 14:15:00,38.51,38.61,38.5,38.6,117300.0,17.74,17.7861,17.7354,17.7815,117300.0
2011-09-19 14:20:00,38.6,38.66,38.57,38.57,101300.0,17.7815,17.8091,17.7676,17.7676,101300.0
2011-09-19 14:25:00,38.57,38.57,38.54,38.56,34700.0,17.7676,17.7676,17.7538,17.763,34700.0
2011-09-19 14:30:00,38.56,38.58,38.53,38.54,42400.0,17.763,17.7722,17.7492,17.7538,42400.0
2011-09-19 14:35:00,38.54,38.64,38.53,38.61,51800.0,17.7538,17.7999,17.7492,17.7861,51800.0
2011-09-19 14:40:00,38.62,38.66,38.6,38.6,57800.0,17.7907,17.8091,17.7815,17.7815,57800.0
2011-09-19 14:45:00,38.61,38.63,38.57,38.62,44400.0,17.7861,17.7953,17.7676,17.7907,44400.0
2011-09-19 14:50:00,38.62,38.68,38.56,38.57,57000.0,17.7907,17.8183,17.763,17.7676,57000.0
2011-09-19 14:55:00,38.58,38.58,38.48,38.48,43000.0,17.7722,17.7722,17.7262,17.7262,43000.0
2011-09-19 15:00:00,38.48,38.49,38.45,38.46,54200.0,17.7262,17.7308,17.7124,17.717,54200.0
2011-09-19 15:05:00,38.46,38.47,38.42,38.44,53000.0,17.717,17.7216,17.6985,17.7077,53000.0
2011-09-19 15:10:00,38.45,38.6,38.43,38.56,123900.0,17.7124,17.7815,17.7031,17.763,123900.0
2011-09-19 15:15:00,38.56,38.68,38.55,38.61,90300.0,17.763,17.8183,17.7584,17.7861,90300.0
2011-09-19 15:20:00,38.62,38.76,38.61,38.73,114500.0,17.7907,17.8552,17.7861,17.8413,114500.0
2011-09-19 15:25:00,38.72,38.74,38.7,38.74,73400.0,17.8367,17.8459,17.8275,17.8459,73400.0
2011-09-19 15:30:00,38.75,38.87,38.74,38.81,132100.0,17.8506,17.9058,17.8459,17.8782,132100.0
2011-09-19 15:35:00,38.81,38.89,38.79,38.86,91800.0,17.8782,17.915,17.869,17.9012,91800.0
2011-09-19 15:40:00,38.85,38.86,38.78,38.81,118900.0,17.8966,17.9012,17.8644,17.8782,118900.0
2011-09-19 15:45:00,38.8,38.8,38.62,38.63,145500.0,17.8736,17.8736,17.7907,17.7953,145500.0
2011-09-19 15:50:00,38.64,38.67,38.61,38.62,180100.0,17.7999,17.8137,17.7861,17.7907,180100.0
2011-09-19 15:55:00,38.63,38.69,38.59,38.63,172000.0,17.7953,17.8229,17.7768,17.7953,172000.0
2011-09-20 09:30:00,38.89,38.89,38.77,38.77,120200.0,17.915,17.915,17.8598,17.8598,120200.0
2011-09-20 09:35:00,38.77,38.78,38.64,38.65,120300.0,17.8598,17.8644,17.7999,17.8045,120300.0
2011-09-20 09:40:00,38.65,38.67,38.51,38.61,194300.0,17.8045,17.8137,17.74,17.7861,194300.0
2011-09-20 09:45:00,38.61,38.61,38.47,38.57,136800.0,17.7861,17.7861,17.7216,17.7676,136800.0
2011-09-20 09:50:00,38.57,38.58,38.45,38.58,97000.0,17.7676,17.7722,17.7124,17.7722,97000.0
2011-09-20 09:55:00,38.57,38.64,38.54,38.59,86800.0,17.7676,17.7999,17.7538,17.7768,86800.0
2011-09-20 10:00:00,38.6,38.74,38.58,38.71,114800.0,17.7815,17.8459,17.7722,17.8321,114800.0
2011-09-20 10:05:00,38.7,38.75,38.63,38.65,69100.0,17.8275,17.8506,17.7953,17.8045,69100.0
2011-09-20 10:10:00,38.64,38.74,38.59,38.74,106700.0,17.7999,17.8459,17.7768,17.8459,106700.0
2011-09-20 10:15:00,38.76,38.84,38.74,38.83,75600.0,17.8552,17.892,17.8459,17.8874,75600.0
2011-09-20 10:20:00,38.84,38.93,38.82,38.91,64200.0,17.892,17.9335,17.8828,17.9243,64200.0
2011-09-20 10:25:00,38.92,38.96,38.88,38.92,63400.0,17.9289,17.9473,17.9104,17.9289,63400.0
2011-09-20 10:30:00,38.94,38.95,38.91,38.91,51200.0,17.9381,17.9427,17.9243,17.9243,51200.0
2011-09-20 10:35:00,38.92,39.11,38.92,39.09,78700.0,17.9289,18.0164,17.9289,18.0072,78700.0
2011-09-20 10:40:00,39.09,39.16,39.08,39.16,89800.0,18.0072,18.0394,18.0026,18.0394,89800.0
2011-09-20 10:45:00,39.16,39.22,39.12,39.2,93100.0,18.0394,18.0671,18.021,18.0578,93100.0
2011-09-20 10:50:00,39.21,39.26,39.16,39.17,74800.0,18.0625,18.0855,18.0394,18.044,74800.0
2011-09-20 10:55:00,39.18,39.26,39.09,39.26,62700.0,18.0486,18.0855,18.0072,18.0855,62700.0
2011-09-20 11:00:00,39.26,39.34,39.24,39.32,85000.0,18.0855,18.1223,18.0763,18.1131,85000.0
2011-09-20 11:05:00,39.31,39.36,39.25,39.32,88900.0,18.1085,18.1316,18.0809,18.1131,88900.0
2011-09-20 11:10:00,39.31,39.37,39.28,39.37,61900.0,18.1085,18.1362,18.0947,18.1362,61900.0
2011-09-20 11:15:00,39.36,39.39,39.27,39.29,60500.0,18.1316,18.1454,18.0901,18.0993,60500.0
2011-09-20 11:20:00,39.29,39.3,39.18,39.22,58700.0,18.0993,18.1039,18.0486,18.0671,58700.0
2011-09-20 11:25:00,39.22,39.28,39.18,39.26,73100.0,18.0671,18.0947,18.0486,18.0855,73100.0
2011-09-20 11:30:00,39.26,39.29,39.18,39.24,110300.0,18.0855,18.0993,18.0486,18.0763,110300.0
2011-09-20 11:35:00,39.24,39.25,39.19,39.19,91500.0,18.0763,18.0809,18.0532,18.0532,91500.0
2011-09-20 11:40:00,39.2,39.21,39.15,39.16,49900.0,18.0578,18.0625,18.0348,18.0394,49900.0
2011-09-20 11:45:00,39.15,39.22,39.15,39.2,42100.0,18.0348,18.0671,18.0348,18.0578,42100.0
2011-09-20 11:50:00,39.2,39.23,39.19,39.21,23400.0,18.0578,18.0717,18.0532,18.0625,23400.0
2011-09-20 11:55:00,39.21,39.25,39.2,39.22,29400.0,18.0625,18.0809,18.0578,18.0671,29400.0
2011-09-20 12:00:00,39.2,39.21,39.12,39.12,28600.0,18.0578,18.0625,18.021,18.021,28600.0
2011-09-20 12:05:00,39.12,39.12,39.03,39.07,55100.0,18.021,18.021,17.9795,17.998,55100.0
2011-09-20 12:10:00,39.07,39.1,39.05,39.06,42200.0,17.998,18.0118,17.9888,17.9934,42200.0
2011-09-20 12:15:00,39.06,39.11,39.06,39.07,24200.0,17.9934,18.0164,17.9934,17.998,24200.0
2011-09-20 12:20:00,39.07,39.12,39.07,39.12,16200.0,17.998,18.021,17.998,18.021,16200.0
2011-09-20 12:25:00,39.11,39.14,39.07,39.08,17500.0,18.0164,18.0302,17.998,18.0026,17500.0
2011-09-20 12:30:00,39.08,39.1,39.06,39.09,10100.0,18.0026,18.0118,17.9934,18.0072,10100.0
2011-09-20 12:35:00,39.09,39.09,39.0,39.01,38000.0,18.0072,18.0072,17.9657,17.9703,38000.0
2011-09-20 12:40:00,39.01,39.02,38.94,38.96,48600.0,17.9703,17.9749,17.9381,17.9473,48600.0
2011-09-20 12:45:00,38.96,38.97,38.94,38.96,32300.0,17.9473,17.9519,17.9381,17.9473,32300.0
2011-09-20 12:50:00,38.96,39.04,38.96,39.03,61500.0,17.9473,17.9841,17.9473,17.9795,61500.0
2011-09-20 12:55:00,39.02,39.05,38.99,39.0,25400.0,17.9749,17.9888,17.9611,17.9657,25400.0
2011-09-20 13:00:00,39.0,39.04,39.0,39.04,35000.0,17.9657,17.9841,17.9657,17.9841,35000.0
2011-09-20 13:05:00,39.03,39.03,38.97,39.01,27100.0,17.9795,17.9795,17.9519,17.9703,27100.0
2011-09-20 13:10:00,39.0,39.07,38.99,39.07,23700.0,17.9657,17.998,17.9611,17.998,23700.0
2011-09-20 13:15:00,39.07,39.08,39.0,39.01,40400.0,17.998,18.0026,17.9657,17.9703,40400.0
2011-09-20 13:20:00,39.0,39.01,38.97,39.0,79800.0,17.9657,17.9703,17.9519,17.9657,79800.0
2011-09-20 13:25:00,39.01,39.06,38.98,39.06,33500.0,17.9703,17.9934,17.9565,17.9934,33500.0
2011-09-20 13:30:00,39.05,39.08,39.02,39.04,40100.0,17.9888,18.0026,17.9749,17.9841,40100.0
2011-09-20 13:35:00,39.04,39.06,39.01,39.01,32600.0,17.9841,17.9934,17.9703,17.9703,32600.0
2011-09-20 13:40:00,39.01,39.01,38.96,38.97,41300.0,17.9703,17.9703,17.9473,17.9519,41300.0
2011-09-20 13:45:00,38.96,39.02,38.94,39.01,38200.0,17.9473,17.9749,17.9381,17.9703,38200.0
2011-09-20 13:50:00,39.0,39.0,38.95,38.98,35700.0,17.9657,17.9657,17.9427,17.9565,35700.0
2011-09-20 13:55:00,38.97,39.01,38.95,38.96,56300.0,17.9519,17.9703,17.9427,17.9473,56300.0
2011-09-20 14:00:00,38.97,38.98,38.89,38.92,52300.0,17.9519,17.9565,17.915,17.9289,52300.0
2011-09-20 14:05:00,38.93,39.01,38.92,39.0,118000.0,17.9335,17.9703,17.9289,17.9657,118000.0
2011-09-20 14:10:00,39.0,39.02,38.98,38.99,90800.0,17.9657,17.9749,17.9565,17.9611,90800.0
2011-09-20 14:15:00,38.98,39.01,38.97,38.97,41900.0,17.9565,17.9703,17.9519,17.9519,41900.0
2011-09-20 14:20:00,38.97,38.99,38.95,38.98,35400.0,17.9519,17.9611,17.9427,17.9565,35400.0
2011-09-20 14:25:00,38.99,39.0,38.97,38.98,49700.0,17.9611,17.9657,17.9519,17.9565,49700.0
2011-09-20 14:30:00,38.97,39.0,38.91,38.91,81200.0,17.9519,17.9657,17.9243,17.9243,81200.0
2011-09-20 14:35:00,38.91,38.91,38.87,38.87,61800.0,17.9243,17.9243,17.9058,17.9058,61800.0
2011-09-20 14:40:00,38.87,38.89,38.81,38.84,61400.0,17.9058,17.915,17.8782,17.892,61400.0
2011-09-20 14:45:00,38.83,38.84,38.77,38.8,137500.0,17.8874,17.892,17.8598,17.8736,137500.0
2011-09-20 14:50:00,38.8,38.83,38.77,38.82,107600.0,17.8736,17.8874,17.8598,17.8828,107600.0
2011-09-20 14:55:00,38.82,38.82,38.76,38.76,74100.0,17.8828,17.8828,17.8552,17.8552,74100.0
2011-09-20 15:00:00,38.77,38.84,38.72,38.72,75800.0,17.8598,17.892,17.8367,17.8367,75800.0
2011-09-20 15:05:00,38.73,38.75,38.7,38.71,78400.0,17.8413,17.8506,17.8275,17.8321,78400.0
2011-09-20 15:10:00,38.71,38.82,38.7,38.77,83800.0,17.8321,17.8828,17.8275,17.8598,83800.0
2011-09-20 15:15:00,38.77,38.79,38.71,38.77,91600.0,17.8598,17.869,17.8321,17.8598,91600.0
2011-09-20 15:20:00,38.77,38.77,38.71,38.71,78000.0,17.8598,17.8598,17.8321,17.8321,78000.0
2011-09-20 15:25:00,38.71,38.77,38.69,38.75,76700.0,17.8321,17.8598,17.8229,17.8506,76700.0
2011-09-20 15:30:00,38.75,38.82,38.73,38.8,110800.0,17.8506,17.8828,17.8413,17.8736,110800.0
2011-09-20 15:35:00,38.8,38.83,38.75,38.8,105000.0,17.8736,17.8874,17.8506,17.8736,105000.0
2011-09-20 15:40:00,38.81,38.83,38.71,38.73,149900.0,17.8782,17.8874,17.8321,17.8413,149900.0
2011-09-20 15:45:00,38.72,38.75,38.68,38.75,224300.0,17.8367,17.8506,17.8183,17.8506,224300.0
2011-09-20 15:50:00,38.74,38.84,38.73,38.83,201800.0,17.8459,17.892,17.8413,17.8874,201800.0
2011-09-20 15:55:00,38.83,38.86,38.77,38.77,173500.0,17.8874,17.9012,17.8598,17.8598,173500.0
2011-09-21 09:30:00,38.43,38.5,38.41,38.47,115000.0,17.7031,17.7354,17.6939,17.7216,115000.0
2011-09-21 09:35:00,38.48,38.53,38.4,38.46,152100.0,17.7262,17.7492,17.6893,17.717,152100.0
2011-09-21 09:40:00,38.45,38.47,38.33,38.36,101500.0,17.7124,17.7216,17.6571,17.6709,101500.0
2011-09-21 09:45:00,38.36,38.49,38.34,38.38,135500.0,17.6709,17.7308,17.6617,17.6801,135500.0
2011-09-21 09:50:00,38.38,38.41,38.3,38.41,102000.0,17.6801,17.6939,17.6433,17.6939,102000.0
2011-09-21 09:55:00,38.41,38.43,38.34,38.37,55900.0,17.6939,17.7031,17.6617,17.6755,55900.0
2011-09-21 10:00:00,38.37,38.45,38.3,38.32,101500.0,17.6755,17.7124,17.6433,17.6525,101500.0
2011-09-21 10:05:00,38.33,38.36,38.23,38.25,77900.0,17.6571,17.6709,17.611,17.6202,77900.0
2011-09-21 10:10:00,38.26,38.28,38.19,38.23,48600.0,17.6248,17.634,17.5926,17.611,48600.0
2011-09-21 10:15:00,38.23,38.3,38.21,38.25,56200.0,17.611,17.6433,17.6018,17.6202,56200.0
2011-09-21 10:20:00,38.26,38.27,38.19,38.25,50800.0,17.6248,17.6294,17.5926,17.6202,50800.0
2011-09-21 10:25:00,38.25,38.26,38.16,38.19,55300.0,17.6202,17.6248,17.5788,17.5926,55300.0
2011-09-21 10:30:00,38.19,38.27,38.15,38.15,98700.0,17.5926,17.6294,17.5742,17.5742,98700.0
2011-09-21 10:35:00,38.15,38.16,38.05,38.08,105200.0,17.5742,17.5788,17.5281,17.5419,105200.0
2011-09-21 10:40:00,38.09,38.12,38.03,38.12,110400.0,17.5465,17.5603,17.5189,17.5603,110400.0
2011-09-21 10:45:00,38.12,38.13,38.02,38.02,122100.0,17.5603,17.5649,17.5143,17.5143,122100.0
2011-09-21 10:50:00,38.02,38.02,37.91,37.91,202700.0,17.5143,17.5143,17.4636,17.4636,202700.0
2011-09-21 10:55:00,37.91,37.96,37.85,37.96,189400.0,17.4636,17.4866,17.436,17.4866,189400.0
2011-09-21 11:00:00,37.95,38.12,37.95,38.03,166000.0,17.482,17.5603,17.482,17.5189,166000.0
2011-09-21 11:05:00,38.03,38.08,37.99,38.0,58600.0,17.5189,17.5419,17.5005,17.5051,58600.0
2011-09-21 11:10:00,38.0,38.02,37.92,37.93,79900.0,17.5051,17.5143,17.4682,17.4728,79900.0
2011-09-21 11:15:00,37.93,37.93,37.87,37.91,140400.0,17.4728,17.4728,17.4452,17.4636,140400.0
2011-09-21 11:20:00,37.91,37.91,37.8,37.83,144600.0,17.4636,17.4636,17.4129,17.4267,144600.0
2011-09-21 11:25:00,37.84,37.84,37.78,37.82,167100.0,17.4314,17.4314,17.4037,17.4221,167100.0
2011-09-21 11:30:00,37.82,38.0,37.82,38.0,99200.0,17.4221,17.5051,17.4221,17.5051,99200.0
2011-09-21 11:35:00,37.99,38.2,37.99,38.16,119100.0,17.5005,17.5972,17.5005,17.5788,119100.0
2011-09-21 11:40:00,38.17,38.22,38.16,38.17,113800.0,17.5834,17.6064,17.5788,17.5834,113800.0
2011-09-21 11:45:00,38.17,38.29,38.17,38.27,60600.0,17.5834,17.6386,17.5834,17.6294,60600.0
2011-09-21 11:50:00,38.26,38.27,38.23,38.25,47900.0,17.6248,17.6294,17.611,17.6202,47900.0
2011-09-21 11:55:00,38.24,38.25,38.17,38.17,50200.0,17.6156,17.6202,17.5834,17.5834,50200.0
2011-09-21 12:00:00,38.17,38.23,38.15,38.17,48300.0,17.5834,17.611,17.5742,17.5834,48300.0
2011-09-21 12:05:00,38.17,38.18,37.99,37.99,65100.0,17.5834,17.588,17.5005,17.5005,65100.0
2011-09-21 12:10:00,37.99,38.01,37.95,37.96,43500.0,17.5005,17.5097,17.482,17.4866,43500.0
2011-09-21 12:15:00,37.96,38.06,37.96,38.0,38400.0,17.4866,17.5327,17.4866,17.5051,38400.0
2011-09-21 12:20:00,37.99,38.0,37.96,38.0,36900.0,17.5005,17.5051,17.4866,17.5051,36900.0
2011-09-21 12:25:00,38.0,38.0,37.82,37.86,91500.0,17.5051,17.5051,17.4221,17.4406,91500.0
2011-09-21 12:30:00,37.85,37.91,37.84,37.86,46200.0,17.436,17.4636,17.4314,17.4406,46200.0
2011-09-21 12:35:00,37.86,37.91,37.8,37.81,80600.0,17.4406,17.4636,17.4129,17.4175,80600.0
2011-09-21 12:40:00,37.82,37.91,37.82,37.9,78000.0,17.4221,17.4636,17.4221,17.459,78000.0
2011-09-21 12:45:00,37.9,37.9,37.75,37.75,90900.0,17.459,17.459,17.3899,17.3899,90900.0
2011-09-21 12:50:00,37.75,37.78,37.7,37.75,99200.0,17.3899,17.4037,17.3669,17.3899,99200.0
2011-09-21 12:55:00,37.73,37.76,37.7,37.75,68800.0,17.3807,17.3945,17.3669,17.3899,68800.0
2011-09-21 13:00:00,37.75,37.79,37.71,37.75,82600.0,17.3899,17.4083,17.3715,17.3899,82600.0
2011-09-21 13:05:00,37.74,37.87,37.73,37.86,57400.0,17.3853,17.4452,17.3807,17.4406,57400.0
2011-09-21 13:10:00,37.85,37.87,37.8,37.83,39600.0,17.436,17.4452,17.4129,17.4267,39600.0
2011-09-21 13:15:00,37.83,37.85,37.76,37.79,81100.0,17.4267,17.436,17.3945,17.4083,81100.0
2011-09-21 13:20:00,37.77,37.83,37.75,37.81,34900.0,17.3991,17.4267,17.3899,17.4175,34900.0
2011-09-21 13:25:00,37.81,37.84,37.79,37.82,40400.0,17.4175,17.4314,17.4083,17.4221,40400.0
2011-09-21 13:30:00,37.82,37.84,37.76,37.8,111200.0,17.4221,17.4314,17.3945,17.4129,111200.0
2011-09-21 13:35:00,37.79,37.82,37.72,37.76,71500.0,17.4083,17.4221,17.3761,17.3945,71500.0
2011-09-21 13:40:00,37.75,37.79,37.73,37.75,62800.0,17.3899,17.4083,17.3807,17.3899,62800.0
2011-09-21 13:45:00,37.75,37.78,37.75,37.75,39700.0,17.3899,17.4037,17.3899,17.3899,39700.0
2011-09-21 13:50:00,37.75,37.77,37.73,37.75,47000.0,17.3899,17.3991,17.3807,17.3899,47000.0
2011-09-21 13:55:00,37.75,37.76,37.72,37.74,59900.0,17.3899,17.3945,17.3761,17.3853,59900.0
2011-09-21 14:00:00,37.73,37.74,37.7,37.74,73900.0,17.3807,17.3853,17.3669,17.3853,73900.0
2011-09-21 14:05:00,37.73,37.83,37.71,37.81,82200.0,17.3807,17.4267,17.3715,17.4175,82200.0
2011-09-21 14:10:00,37.8,37.89,37.76,37.85,65500.0,17.4129,17.4544,17.3945,17.436,65500.0
2011-09-21 14:15:00,37.86,37.86,37.8,37.81,19900.0,17.4406,17.4406,17.4129,17.4175,19900.0
2011-09-21 14:20:00,37.83,37.98,37.7,37.7,78900.0,17.4267,17.4958,17.3669,17.3669,78900.0
2011-09-21 14:25:00,37.73,37.82,37.61,37.82,115200.0,17.3807,17.4221,17.3254,17.4221,115200.0
2011-09-21 14:30:00,37.79,37.83,37.7,37.71,120500.0,17.4083,17.4267,17.3669,17.3715,120500.0
2011-09-21 14:35:00,37.71,37.71,37.44,37.53,140200.0,17.3715,17.3715,17.2471,17.2885,140200.0
2011-09-21 14:40:00,37.51,37.57,37.45,37.49,100200.0,17.2793,17.307,17.2517,17.2701,100200.0
2011-09-21 14:45:00,37.48,37.59,37.45,37.57,152300.0,17.2655,17.3162,17.2517,17.307,152300.0
2011-09-21 14:50:00,37.56,37.59,37.49,37.5,108400.0,17.3024,17.3162,17.2701,17.2747,108400.0
2011-09-21 14:55:00,37.49,37.51,37.42,37.45,106900.0,17.2701,17.2793,17.2379,17.2517,106900.0
2011-09-21 15:00:00,37.44,37.58,37.4,37.57,94800.0,17.2471,17.3116,17.2287,17.307,94800.0
2011-09-21 15:05:00,37.57,37.63,37.54,37.63,147800.0,17.307,17.3346,17.2932,17.3346,147800.0
2011-09-21 15:10:00,37.64,37.77,37.62,37.66,144900.0,17.3392,17.3991,17.33,17.3484,144900.0
2011-09-21 15:15:00,37.67,37.7,37.57,37.62,108500.0,17.353,17.3669,17.307,17.33,108500.0
2011-09-21 15:20:00,37.63,37.66,37.48,37.52,100100.0,17.3346,17.3484,17.2655,17.2839,100100.0
2011-09-21 15:25:00,37.53,37.58,37.44,37.57,143900.0,17.2885,17.3116,17.2471,17.307,143900.0
2011-09-21 15:30:00,37.57,37.6,37.4,37.4,125000.0,17.307,17.3208,17.2287,17.2287,125000.0
2011-09-21 15:35:00,37.4,37.4,37.18,37.2,144300.0,17.2287,17.2287,17.1273,17.1365,144300.0
2011-09-21 15:40:00,37.21,37.23,37.13,37.19,124100.0,17.1411,17.1504,17.1043,17.1319,124100.0
2011-09-21 15:45:00,37.19,37.3,37.17,37.18,218100.0,17.1319,17.1826,17.1227,17.1273,218100.0
2011-09-21 15:50:00,37.17,37.19,37.06,37.07,214800.0,17.1227,17.1319,17.072,17.0766,214800.0
2011-09-21 15:55:00,37.08,37.08,36.89,36.9,470700.0,17.0813,17.0813,16.9937,16.9983,470700.0
2011-09-22 09:30:00,35.57,35.69,35.53,35.61,401100.0,16.3857,16.4409,16.3672,16.4041,401100.0
2011-09-22 09:35:00,35.61,35.74,35.59,35.65,289200.0,16.4041,16.464,16.3949,16.4225,289200.0
2011-09-22 09:40:00,35.65,35.69,35.51,35.52,315900.0,16.4225,16.4409,16.358,16.3626,315900.0
2011-09-22 09:45:00,35.51,35.55,35.44,35.47,187500.0,16.358,16.3764,16.3258,16.3396,187500.0
2011-09-22 09:50:00,35.48,35.54,35.47,35.5,237400.0,16.3442,16.3718,16.3396,16.3534,237400.0
2011-09-22 09:55:00,35.49,35.5,35.31,35.35,252000.0,16.3488,16.3534,16.2659,16.2843,252000.0
2011-09-22 10:00:00,35.34,35.46,35.33,35.46,201300.0,16.2797,16.335,16.2751,16.335,201300.0
2011-09-22 10:05:00,35.45,35.61,35.38,35.56,237900.0,16.3304,16.4041,16.2981,16.381,237900.0
2011-09-22 10:10:00,35.56,35.6,35.53,35.55,185200.0,16.381,16.3995,16.3672,16.3764,185200.0
2011-09-22 10:15:00,35.55,35.65,35.5,35.64,117800.0,16.3764,16.4225,16.3534,16.4179,117800.0
2011-09-22 10:20:00,35.64,35.83,35.62,35.65,136000.0,16.4179,16.5054,16.4087,16.4225,136000.0
2011-09-22 10:25:00,35.64,35.68,35.59,35.62,107800.0,16.4179,16.4363,16.3949,16.4087,107800.0
2011-09-22 10:30:00,35.63,35.8,35.59,35.74,84900.0,16.4133,16.4916,16.3949,16.464,84900.0
2011-09-22 10:35:00,35.73,35.79,35.62,35.63,74900.0,16.4594,16.487,16.4087,16.4133,74900.0
2011-09-22 10:40:00,35.64,35.79,35.63,35.79,120900.0,16.4179,16.487,16.4133,16.487,120900.0
2011-09-22 10:45:00,35.8,35.87,35.78,35.84,124800.0,16.4916,16.5239,16.4824,16.51,124800.0
2011-09-22 10:50:00,35.84,35.85,35.67,35.7,184300.0,16.51,16.5146,16.4317,16.4455,184300.0
2011-09-22 10:55:00,35.69,35.73,35.62,35.64,104200.0,16.4409,16.4594,16.4087,16.4179,104200.0
2011-09-22 11:00:00,35.64,35.69,35.6,35.63,77100.0,16.4179,16.4409,16.3995,16.4133,77100.0
2011-09-22 11:05:00,35.61,35.64,35.5,35.5,128800.0,16.4041,16.4179,16.3534,16.3534,128800.0
2011-09-22 11:10:00,35.51,35.57,35.45,35.45,121100.0,16.358,16.3857,16.3304,16.3304,121100.0
2011-09-22 11:15:00,35.45,35.52,35.4,35.52,145200.0,16.3304,16.3626,16.3073,16.3626,145200.0
2011-09-22 11:20:00,35.52,35.63,35.49,35.62,115500.0,16.3626,16.4133,16.3488,16.4087,115500.0
2011-09-22 11:25:00,35.61,35.62,35.51,35.53,86700.0,16.4041,16.4087,16.358,16.3672,86700.0
2011-09-22 11:30:00,35.52,35.6,35.47,35.56,117400.0,16.3626,16.3995,16.3396,16.381,117400.0
2011-09-22 11:35:00,35.56,35.63,35.51,35.59,167900.0,16.381,16.4133,16.358,16.3949,167900.0
2011-09-22 11:40:00,35.58,35.68,35.52,35.67,92300.0,16.3903,16.4363,16.3626,16.4317,92300.0
2011-09-22 11:45:00,35.67,35.69,35.6,35.62,107900.0,16.4317,16.4409,16.3995,16.4087,107900.0
2011-09-22 11:50:00,35.63,35.64,35.58,35.59,87900.0,16.4133,16.4179,16.3903,16.3949,87900.0
2011-09-22 11:55:00,35.6,35.63,35.57,35.58,62400.0,16.3995,16.4133,16.3857,16.3903,62400.0
2011-09-22 12:00:00,35.58,35.65,35.5,35.52,133400.0,16.3903,16.4225,16.3534,16.3626,133400.0
2011-09-22 12:05:00,35.51,35.52,35.45,35.46,127900.0,16.358,16.3626,16.3304,16.335,127900.0
2011-09-22 12:10:00,35.46,35.47,35.4,35.41,129500.0,16.335,16.3396,16.3073,16.312,129500.0
2011-09-22 12:15:00,35.4,35.41,35.37,35.39,122200.0,16.3073,16.312,16.2935,16.3027,122200.0
2011-09-22 12:20:00,35.39,35.43,35.35,35.41,176300.0,16.3027,16.3212,16.2843,16.312,176300.0
2011-09-22 12:25:00,35.41,35.54,35.4,35.47,65100.0,16.312,16.3718,16.3073,16.3396,65100.0
2011-09-22 12:30:00,35.46,35.51,35.44,35.44,101400.0,16.335,16.358,16.3258,16.3258,101400.0
2011-09-22 12:35:00,35.45,35.57,35.43,35.57,124100.0,16.3304,16.3857,16.3212,16.3857,124100.0
2011-09-22 12:40:00,35.57,35.65,35.56,35.63,100200.0,16.3857,16.4225,16.381,16.4133,100200.0
2011-09-22 12:45:00,35.62,35.7,35.62,35.7,102300.0,16.4087,16.4455,16.4087,16.4455,102300.0
2011-09-22 12:50:00,35.7,35.77,35.7,35.76,92400.0,16.4455,16.4778,16.4455,16.4732,92400.0
2011-09-22 12:55:00,35.76,35.8,35.66,35.73,131500.0,16.4732,16.4916,16.4271,16.4594,131500.0
2011-09-22 13:00:00,35.72,35.75,35.62,35.64,37200.0,16.4548,16.4686,16.4087,16.4179,37200.0
2011-09-22 13:05:00,35.65,35.65,35.51,35.51,27900.0,16.4225,16.4225,16.358,16.358,27900.0
2011-09-22 13:10:00,35.52,35.56,35.51,35.51,24100.0,16.3626,16.381,16.358,16.358,24100.0
2011-09-22 13:15:00,35.51,35.53,35.49,35.51,32100.0,16.358,16.3672,16.3488,16.358,32100.0
2011-09-22 13:20:00,35.51,35.52,35.4,35.41,75200.0,16.358,16.3626,16.3073,16.312,75200.0
2011-09-22 13:25:00,35.4,35.51,35.4,35.44,63700.0,16.3073,16.358,16.3073,16.3258,63700.0
2011-09-22 13:30:00,35.44,35.49,35.4,35.45,40300.0,16.3258,16.3488,16.3073,16.3304,40300.0
2011-09-22 13:35:00,35.46,35.46,35.36,35.42,71100.0,16.335,16.335,16.2889,16.3166,71100.0
2011-09-22 13:40:00,35.41,35.52,35.39,35.44,78900.0,16.312,16.3626,16.3027,16.3258,78900.0
2011-09-22 13:45:00,35.44,35.44,35.38,35.41,52100.0,16.3258,16.3258,16.2981,16.312,52100.0
2011-09-22 13:50:00,35.41,35.43,35.35,35.36,51700.0,16.312,16.3212,16.2843,16.2889,51700.0
2011-09-22 13:55:00,35.35,35.38,35.26,35.27,141000.0,16.2843,16.2981,16.2429,16.2475,141000.0
2011-09-22 14:00:00,35.27,35.31,35.24,35.3,265800.0,16.2475,16.2659,16.2336,16.2613,265800.0
2011-09-22 14:05:00,35.3,35.37,35.25,35.33,136500.0,16.2613,16.2935,16.2382,16.2751,136500.0
2011-09-22 14:10:00,35.33,35.42,35.3,35.39,139900.0,16.2751,16.3166,16.2613,16.3027,139900.0
2011-09-22 14:15:00,35.4,35.4,35.28,35.31,66200.0,16.3073,16.3073,16.2521,16.2659,66200.0
2011-09-22 14:20:00,35.33,35.72,35.33,35.6,194800.0,16.2751,16.4548,16.2751,16.3995,194800.0
2011-09-22 14:25:00,35.61,35.76,35.5,35.65,194200.0,16.4041,16.4732,16.3534,16.4225,194200.0
2011-09-22 14:30:00,35.64,35.67,35.43,35.51,104800.0,16.4179,16.4317,16.3212,16.358,104800.0
2011-09-22 14:35:00,35.51,35.59,35.44,35.46,96600.0,16.358,16.3949,16.3258,16.335,96600.0
2011-09-22 14:40:00,35.45,35.64,35.43,35.62,112800.0,16.3304,16.4179,16.3212,16.4087,112800.0
2011-09-22 14:45:00,35.62,35.7,35.6,35.63,82600.0,16.4087,16.4455,16.3995,16.4133,82600.0
2011-09-22 14:50:00,35.63,35.66,35.56,35.61,80300.0,16.4133,16.4271,16.381,16.4041,80300.0
2011-09-22 14:55:00,35.61,35.62,35.48,35.49,112500.0,16.4041,16.4087,16.3442,16.3488,112500.0
2011-09-22 15:00:00,35.48,35.49,35.41,35.41,96600.0,16.3442,16.3488,16.312,16.312,96600.0
2011-09-22 15:05:00,35.41,35.51,35.36,35.5,101800.0,16.312,16.358,16.2889,16.3534,101800.0
2011-09-22 15:10:00,35.51,35.6,35.5,35.53,91800.0,16.358,16.3995,16.3534,16.3672,91800.0
2011-09-22 15:15:00,35.54,35.56,35.48,35.5,172200.0,16.3718,16.381,16.3442,16.3534,172200.0
2011-09-22 15:20:00,35.51,35.51,35.35,35.37,125300.0,16.358,16.358,16.2843,16.2935,125300.0
2011-09-22 15:25:00,35.36,35.45,35.34,35.41,152000.0,16.2889,16.3304,16.2797,16.312,152000.0
2011-09-22 15:30:00,35.4,35.58,35.4,35.54,161900.0,16.3073,16.3903,16.3073,16.3718,161900.0
2011-09-22 15:35:00,35.53,35.67,35.46,35.67,220700.0,16.3672,16.4317,16.335,16.4317,220700.0
2011-09-22 15:40:00,35.67,35.68,35.54,35.57,230200.0,16.4317,16.4363,16.3718,16.3857,230200.0
2011-09-22 15:45:00,35.56,35.8,35.52,35.74,309100.0,16.381,16.4916,16.3626,16.464,309100.0
2011-09-22 15:50:00,35.74,35.75,35.65,35.7,224000.0,16.464,16.4686,16.4225,16.4455,224000.0
2011-09-22 15:55:00,35.7,35.85,35.69,35.74,312000.0,16.4455,16.5146,16.4409,16.464,312000.0
2011-09-23 09:30:00,35.19,35.38,35.1,35.38,340000.0,16.2106,16.2981,16.1691,16.2981,340000.0
2011-09-23 09:35:00,35.38,35.4,35.22,35.29,158500.0,16.2981,16.3073,16.2244,16.2567,158500.0
2011-09-23 09:40:00,35.29,35.43,35.21,35.37,206600.0,16.2567,16.3212,16.2198,16.2935,206600.0
2011-09-23 09:45:00,35.37,35.43,35.27,35.34,194200.0,16.2935,16.3212,16.2475,16.2797,194200.0
2011-09-23 09:50:00,35.34,35.52,35.27,35.5,166300.0,16.2797,16.3626,16.2475,16.3534,166300.0
2011-09-23 09:55:00,35.47,35.51,35.35,35.35,110000.0,16.3396,16.358,16.2843,16.2843,110000.0
2011-09-23 10:00:00,35.35,35.44,35.28,35.29,108000.0,16.2843,16.3258,16.2521,16.2567,108000.0
2011-09-23 10:05:00,35.29,35.35,35.27,35.35,93100.0,16.2567,16.2843,16.2475,16.2843,93100.0
2011-09-23 10:10:00,35.35,35.4,35.15,35.22,151300.0,16.2843,16.3073,16.1922,16.2244,151300.0
2011-09-23 10:15:00,35.22,35.28,35.17,35.17,98700.0,16.2244,16.2521,16.2014,16.2014,98700.0
2011-09-23 10:20:00,35.18,35.19,35.12,35.19,78700.0,16.206,16.2106,16.1784,16.2106,78700.0
2011-09-23 10:25:00,35.2,35.34,35.18,35.31,98500.0,16.2152,16.2797,16.206,16.2659,98500.0
2011-09-23 10:30:00,35.31,35.44,35.31,35.35,137100.0,16.2659,16.3258,16.2659,16.2843,137100.0
2011-09-23 10:35:00,35.35,35.51,35.34,35.51,167000.0,16.2843,16.358,16.2797,16.358,167000.0
2011-09-23 10:40:00,35.5,35.52,35.37,35.49,120100.0,16.3534,16.3626,16.2935,16.3488,120100.0
2011-09-23 10:45:00,35.51,35.7,35.47,35.7,102600.0,16.358,16.4455,16.3396,16.4455,102600.0
2011-09-23 10:50:00,35.7,35.78,35.67,35.7,219100.0,16.4455,16.4824,16.4317,16.4455,219100.0
2011-09-23 10:55:00,35.71,35.78,35.7,35.76,284200.0,16.4501,16.4824,16.4455,16.4732,284200.0
2011-09-23 11:00:00,35.76,35.76,35.64,35.66,114700.0,16.4732,16.4732,16.4179,16.4271,114700.0
2011-09-23 11:05:00,35.66,35.9,35.66,35.9,137300.0,16.4271,16.5377,16.4271,16.5377,137300.0
2011-09-23 11:10:00,35.9,35.91,35.72,35.72,90700.0,16.5377,16.5423,16.4548,16.4548,90700.0
2011-09-23 11:15:00,35.73,35.84,35.71,35.81,88800.0,16.4594,16.51,16.4501,16.4962,88800.0
2011-09-23 11:20:00,35.82,35.98,35.82,35.91,77500.0,16.5008,16.5745,16.5008,16.5423,77500.0
2011-09-23 11:25:00,35.91,35.94,35.74,35.8,70000.0,16.5423,16.5561,16.464,16.4916,70000.0
2011-09-23 11:30:00,35.81,35.9,35.78,35.89,95700.0,16.4962,16.5377,16.4824,16.5331,95700.0
2011-09-23 11:35:00,35.89,35.92,35.81,35.82,120100.0,16.5331,16.5469,16.4962,16.5008,120100.0
2011-09-23 11:40:00,35.82,35.84,35.74,35.75,82200.0,16.5008,16.51,16.464,16.4686,82200.0
2011-09-23 11:45:00,35.75,35.76,35.69,35.69,67100.0,16.4686,16.4732,16.4409,16.4409,67100.0
2011-09-23 11:50:00,35.69,35.7,35.65,35.66,54300.0,16.4409,16.4455,16.4225,16.4271,54300.0
2011-09-23 11:55:00,35.66,35.7,35.6,35.69,60900.0,16.4271,16.4455,16.3995,16.4409,60900.0
2011-09-23 12:00:00,35.7,35.7,35.63,35.67,40800.0,16.4455,16.4455,16.4133,16.4317,40800.0
2011-09-23 12:05:00,35.68,35.78,35.68,35.78,35700.0,16.4363,16.4824,16.4363,16.4824,35700.0
2011-09-23 12:10:00,35.77,35.77,35.74,35.76,40300.0,16.4778,16.4778,16.464,16.4732,40300.0
2011-09-23 12:15:00,35.75,35.79,35.73,35.75,87200.0,16.4686,16.487,16.4594,16.4686,87200.0
2011-09-23 12:20:00,35.74,35.74,35.66,35.66,24800.0,16.464,16.464,16.4271,16.4271,24800.0
2011-09-23 12:25:00,35.66,35.7,35.61,35.65,55000.0,16.4271,16.4455,16.4041,16.4225,55000.0
2011-09-23 12:30:00,35.65,35.68,35.63,35.68,20500.0,16.4225,16.4363,16.4133,16.4363,20500.0
2011-09-23 12:35:00,35.68,35.71,35.63,35.66,43200.0,16.4363,16.4501,16.4133,16.4271,43200.0
2011-09-23 12:40:00,35.65,35.65,35.51,35.53,35600.0,16.4225,16.4225,16.358,16.3672,35600.0
2011-09-23 12:45:00,35.54,35.74,35.53,35.62,100000.0,16.3718,16.464,16.3672,16.4087,100000.0
2011-09-23 12:50:00,35.62,35.79,35.62,35.69,45700.0,16.4087,16.487,16.4087,16.4409,45700.0
2011-09-23 12:55:00,35.71,35.73,35.62,35.63,43900.0,16.4501,16.4594,16.4087,16.4133,43900.0
2011-09-23 13:00:00,35.64,35.69,35.6,35.66,35300.0,16.4179,16.4409,16.3995,16.4271,35300.0
2011-09-23 13:05:00,35.66,35.67,35.57,35.57,56000.0,16.4271,16.4317,16.3857,16.3857,56000.0
2011-09-23 13:10:00,35.58,35.68,35.55,35.62,79000.0,16.3903,16.4363,16.3764,16.4087,79000.0
2011-09-23 13:15:00,35.64,35.66,35.57,35.59,37600.0,16.4179,16.4271,16.3857,16.3949,37600.0
2011-09-23 13:20:00,35.59,35.62,35.58,35.59,21600.0,16.3949,16.4087,16.3903,16.3949,21600.0
2011-09-23 13:25:00,35.59,35.65,35.59,35.61,32700.0,16.3949,16.4225,16.3949,16.4041,32700.0
2011-09-23 13:30:00,35.61,35.75,35.59,35.66,94200.0,16.4041,16.4686,16.3949,16.4271,94200.0
2011-09-23 13:35:00,35.65,35.71,35.64,35.66,58900.0,16.4225,16.4501,16.4179,16.4271,58900.0
2011-09-23 13:40:00,35.66,35.81,35.66,35.81,35500.0,16.4271,16.4962,16.4271,16.4962,35500.0
2011-09-23 13:45:00,35.81,35.9,35.78,35.89,53800.0,16.4962,16.5377,16.4824,16.5331,53800.0
2011-09-23 13:50:00,35.89,35.94,35.86,35.86,107400.0,16.5331,16.5561,16.5192,16.5192,107400.0
2011-09-23 13:55:00,35.87,35.95,35.87,35.93,33300.0,16.5239,16.5607,16.5239,16.5515,33300.0
2011-09-23 14:00:00,35.93,35.99,35.91,35.95,64500.0,16.5515,16.5791,16.5423,16.5607,64500.0
2011-09-23 14:05:00,35.95,35.95,35.88,35.89,39700.0,16.5607,16.5607,16.5285,16.5331,39700.0
2011-09-23 14:10:00,35.89,35.89,35.74,35.76,71200.0,16.5331,16.5331,16.464,16.4732,71200.0
2011-09-23 14:15:00,35.75,35.8,35.72,35.76,39700.0,16.4686,16.4916,16.4548,16.4732,39700.0
2011-09-23 14:20:00,35.75,35.78,35.65,35.65,64800.0,16.4686,16.4824,16.4225,16.4225,64800.0
2011-09-23 14:25:00,35.65,35.67,35.6,35.62,35300.0,16.4225,16.4317,16.3995,16.4087,35300.0
2011-09-23 14:30:00,35.61,35.72,35.61,35.68,27800.0,16.4041,16.4548,16.4041,16.4363,27800.0
2011-09-23 14:35:00,35.7,35.73,35.67,35.7,27400.0,16.4455,16.4594,16.4317,16.4455,27400.0
2011-09-23 14:40:00,35.7,35.7,35.66,35.67,40900.0,16.4455,16.4455,16.4271,16.4317,40900.0
2011-09-23 14:45:00,35.68,35.7,35.6,35.63,58100.0,16.4363,16.4455,16.3995,16.4133,58100.0
2011-09-23 14:50:00,35.63,35.69,35.6,35.69,33200.0,16.4133,16.4409,16.3995,16.4409,33200.0
2011-09-23 14:55:00,35.7,35.72,35.61,35.62,42100.0,16.4455,16.4548,16.4041,16.4087,42100.0
2011-09-23 15:00:00,35.62,35.72,35.62,35.69,60100.0,16.4087,16.4548,16.4087,16.4409,60100.0
2011-09-23 15:05:00,35.7,35.74,35.65,35.69,43500.0,16.4455,16.464,16.4225,16.4409,43500.0
2011-09-23 15:10:00,35.7,35.84,35.67,35.83,63600.0,16.4455,16.51,16.4317,16.5054,63600.0
2011-09-23 15:15:00,35.83,35.88,35.78,35.81,71800.0,16.5054,16.5285,16.4824,16.4962,71800.0
2011-09-23 15:20:00,35.8,35.89,35.79,35.81,59100.0,16.4916,16.5331,16.487,16.4962,59100.0
2011-09-23 15:25:00,35.81,35.92,35.8,35.92,48100.0,16.4962,16.5469,16.4916,16.5469,48100.0
2011-09-23 15:30:00,35.91,35.93,35.83,35.84,73900.0,16.5423,16.5515,16.5054,16.51,73900.0
2011-09-23 15:35:00,35.84,35.92,35.84,35.89,98200.0,16.51,16.5469,16.51,16.5331,98200.0
2011-09-23 15:40:00,35.9,35.92,35.84,35.87,126400.0,16.5377,16.5469,16.51,16.5239,126400.0
2011-09-23 15:45:00,35.86,35.88,35.83,35.85,149600.0,16.5192,16.5285,16.5054,16.5146,149600.0
2011-09-23 15:50:00,35.84,35.86,35.81,35.85,100500.0,16.51,16.5192,16.4962,16.5146,100500.0
2011-09-23 15:55:00,35.84,35.89,35.81,35.87,185800.0,16.51,16.5331,16.4962,16.5239,185800.0
2011-09-26 09:30:00,36.23,36.4,36.2,36.22,154200.0,16.6897,16.768,16.6759,16.6851,154200.0
2011-09-26 09:35:00,36.23,36.31,36.11,36.12,169400.0,16.6897,16.7265,16.6344,16.639,169400.0
2011-09-26 09:40:00,36.13,36.29,36.09,36.29,95900.0,16.6436,16.7173,16.6252,16.7173,95900.0
2011-09-26 09:45:00,36.3,36.35,36.2,36.33,99200.0,16.7219,16.745,16.6759,16.7358,99200.0
2011-09-26 09:50:00,36.33,36.33,36.16,36.19,85500.0,16.7358,16.7358,16.6574,16.6713,85500.0
2011-09-26 09:55:00,36.18,36.19,35.98,35.99,85300.0,16.6667,16.6713,16.5745,16.5791,85300.0
2011-09-26 10:00:00,35.98,36.04,35.9,36.01,83600.0,16.5745,16.6022,16.5377,16.5883,83600.0
2011-09-26 10:05:00,36.01,36.03,35.8,35.88,87500.0,16.5883,16.5976,16.4916,16.5285,87500.0
2011-09-26 10:10:00,35.88,35.88,35.73,35.79,106700.0,16.5285,16.5285,16.4594,16.487,106700.0
2011-09-26 10:15:00,35.77,35.8,35.7,35.79,65800.0,16.4778,16.4916,16.4455,16.487,65800.0
2011-09-26 10:20:00,35.78,35.98,35.75,35.93,90900.0,16.4824,16.5745,16.4686,16.5515,90900.0
2011-09-26 10:25:00,35.93,36.0,35.89,35.98,113300.0,16.5515,16.5837,16.5331,16.5745,113300.0
2011-09-26 10:30:00,35.98,35.98,35.84,35.84,92300.0,16.5745,16.5745,16.51,16.51,92300.0
2011-09-26 10:35:00,35.83,35.88,35.68,35.71,65900.0,16.5054,16.5285,16.4363,16.4501,65900.0
2011-09-26 10:40:00,35.7,35.87,35.65,35.86,79400.0,16.4455,16.5239,16.4225,16.5192,79400.0
2011-09-26 10:45:00,35.84,35.89,35.7,35.7,97000.0,16.51,16.5331,16.4455,16.4455,97000.0
2011-09-26 10:50:00,35.7,35.95,35.7,35.93,123700.0,16.4455,16.5607,16.4455,16.5515,123700.0
2011-09-26 10:55:00,35.92,35.96,35.82,35.89,125700.0,16.5469,16.5653,16.5008,16.5331,125700.0
2011-09-26 11:00:00,35.9,35.94,35.85,35.89,117100.0,16.5377,16.5561,16.5146,16.5331,117100.0
2011-09-26 11:05:00,35.9,35.97,35.9,35.93,92200.0,16.5377,16.5699,16.5377,16.5515,92200.0
2011-09-26 11:10:00,35.94,35.95,35.81,35.84,126100.0,16.5561,16.5607,16.4962,16.51,126100.0
2011-09-26 11:15:00,35.84,35.97,35.83,35.94,127200.0,16.51,16.5699,16.5054,16.5561,127200.0
2011-09-26 11:20:00,35.94,36.01,35.92,36.01,123900.0,16.5561,16.5883,16.5469,16.5883,123900.0
2011-09-26 11:25:00,36.01,36.05,35.92,35.99,165300.0,16.5883,16.6068,16.5469,16.5791,165300.0
2011-09-26 11:30:00,36.0,36.01,35.91,35.99,114100.0,16.5837,16.5883,16.5423,16.5791,114100.0
2011-09-26 11:35:00,35.99,36.04,35.92,35.99,97400.0,16.5791,16.6022,16.5469,16.5791,97400.0
2011-09-26 11:40:00,36.0,36.25,36.0,36.25,171400.0,16.5837,16.6989,16.5837,16.6989,171400.0
2011-09-26 11:45:00,36.26,36.27,36.19,36.19,81200.0,16.7035,16.7081,16.6713,16.6713,81200.0
2011-09-26 11:50:00,36.2,36.29,36.18,36.29,131300.0,16.6759,16.7173,16.6667,16.7173,131300.0
2011-09-26 11:55:00,36.28,36.34,36.26,36.33,63900.0,16.7127,16.7404,16.7035,16.7358,63900.0
2011-09-26 12:00:00,36.31,36.33,36.23,36.25,91500.0,16.7265,16.7358,16.6897,16.6989,91500.0
2011-09-26 12:05:00,36.25,36.32,36.25,36.31,106100.0,16.6989,16.7312,16.6989,16.7265,106100.0
2011-09-26 12:10:00,36.31,36.33,36.27,36.32,137400.0,16.7265,16.7358,16.7081,16.7312,137400.0
2011-09-26 12:15:00,36.3,36.33,36.29,36.32,99600.0,16.7219,16.7358,16.7173,16.7312,99600.0
2011-09-26 12:20:00,36.33,36.39,36.31,36.37,93500.0,16.7358,16.7634,16.7265,16.7542,93500.0
2011-09-26 12:25:00,36.37,36.42,36.35,36.4,155700.0,16.7542,16.7772,16.745,16.768,155700.0
2011-09-26 12:30:00,36.4,36.45,36.4,36.43,42000.0,16.768,16.791,16.768,16.7818,42000.0
2011-09-26 12:35:00,36.43,36.44,36.4,36.4,27400.0,16.7818,16.7864,16.768,16.768,27400.0
2011-09-26 12:40:00,36.41,36.44,36.37,36.39,151600.0,16.7726,16.7864,16.7542,16.7634,151600.0
2011-09-26 12:45:00,36.4,36.42,36.34,36.34,171500.0,16.768,16.7772,16.7404,16.7404,171500.0
2011-09-26 12:50:00,36.34,36.41,36.33,36.39,105300.0,16.7404,16.7726,16.7358,16.7634,105300.0
2011-09-26 12:55:00,36.39,36.42,36.34,36.4,52700.0,16.7634,16.7772,16.7404,16.768,52700.0
2011-09-26 13:00:00,36.41,36.41,36.31,36.34,119800.0,16.7726,16.7726,16.7265,16.7404,119800.0
2011-09-26 13:05:00,36.34,36.38,36.3,36.35,88700.0,16.7404,16.7588,16.7219,16.745,88700.0
2011-09-26 13:10:00,36.35,36.4,36.29,36.3,209500.0,16.745,16.768,16.7173,16.7219,209500.0
2011-09-26 13:15:00,36.3,36.33,36.25,36.28,71400.0,16.7219,16.7358,16.6989,16.7127,71400.0
2011-09-26 13:20:00,36.27,36.39,36.27,36.38,89600.0,16.7081,16.7634,16.7081,16.7588,89600.0
2011-09-26 13:25:00,36.38,36.42,36.36,36.41,80800.0,16.7588,16.7772,16.7496,16.7726,80800.0
2011-09-26 13:30:00,36.41,36.46,36.39,36.39,143200.0,16.7726,16.7956,16.7634,16.7634,143200.0
2011-09-26 13:35:00,36.39,36.41,36.37,36.4,144300.0,16.7634,16.7726,16.7542,16.768,144300.0
2011-09-26 13:40:00,36.39,36.43,36.38,36.39,79700.0,16.7634,16.7818,16.7588,16.7634,79700.0
2011-09-26 13:45:00,36.39,36.44,36.38,36.4,75700.0,16.7634,16.7864,16.7588,16.768,75700.0
2011-09-26 13:50:00,36.4,36.45,36.39,36.42,66400.0,16.768,16.791,16.7634,16.7772,66400.0
2011-09-26 13:55:00,36.43,36.44,36.39,36.41,55700.0,16.7818,16.7864,16.7634,16.7726,55700.0
2011-09-26 14:00:00,36.41,36.57,36.4,36.56,140100.0,16.7726,16.8463,16.768,16.8417,140100.0
2011-09-26 14:05:00,36.55,36.62,36.5,36.53,107300.0,16.8371,16.8693,16.8141,16.8279,107300.0
2011-09-26 14:10:00,36.54,36.55,36.44,36.45,66600.0,16.8325,16.8371,16.7864,16.791,66600.0
2011-09-26 14:15:00,36.45,36.49,36.41,36.44,100200.0,16.791,16.8095,16.7726,16.7864,100200.0
2011-09-26 14:20:00,36.44,36.5,36.41,36.48,43800.0,16.7864,16.8141,16.7726,16.8049,43800.0
2011-09-26 14:25:00,36.48,36.51,36.42,36.43,82100.0,16.8049,16.8187,16.7772,16.7818,82100.0
2011-09-26 14:30:00,36.43,36.57,36.4,36.57,57100.0,16.7818,16.8463,16.768,16.8463,57100.0
2011-09-26 14:35:00,36.58,36.6,36.53,36.55,34000.0,16.8509,16.8601,16.8279,16.8371,34000.0
2011-09-26 14:40:00,36.56,36.59,36.54,36.55,28900.0,16.8417,16.8555,16.8325,16.8371,28900.0
2011-09-26 14:45:00,36.54,36.61,36.54,36.54,52800.0,16.8325,16.8647,16.8325,16.8325,52800.0
2011-09-26 14:50:00,36.54,36.56,36.5,36.52,42400.0,16.8325,16.8417,16.8141,16.8233,42400.0
2011-09-26 14:55:00,36.54,36.6,36.52,36.6,75500.0,16.8325,16.8601,16.8233,16.8601,75500.0
2011-09-26 15:00:00,36.6,36.67,36.6,36.66,120700.0,16.8601,16.8924,16.8601,16.8878,120700.0
2011-09-26 15:05:00,36.65,36.66,36.57,36.59,67700.0,16.8832,16.8878,16.8463,16.8555,67700.0
2011-09-26 15:10:00,36.6,36.72,36.59,36.72,53500.0,16.8601,16.9154,16.8555,16.9154,53500.0
2011-09-26 15:15:00,36.72,36.78,36.69,36.77,87800.0,16.9154,16.9431,16.9016,16.9384,87800.0
2011-09-26 15:20:00,36.76,36.77,36.71,36.74,87300.0,16.9338,16.9384,16.9108,16.9246,87300.0
2011-09-26 15:25:00,36.74,36.76,36.71,36.75,98700.0,16.9246,16.9338,16.9108,16.9292,98700.0
2011-09-26 15:30:00,36.76,36.76,36.7,36.75,95500.0,16.9338,16.9338,16.9062,16.9292,95500.0
2011-09-26 15:35:00,36.74,36.8,36.7,36.79,103100.0,16.9246,16.9523,16.9062,16.9477,103100.0
2011-09-26 15:40:00,36.8,36.89,36.8,36.87,192500.0,16.9523,16.9937,16.9523,16.9845,192500.0
2011-09-26 15:45:00,36.88,36.89,36.83,36.83,226800.0,16.9891,16.9937,16.9661,16.9661,226800.0
2011-09-26 15:50:00,36.83,36.87,36.82,36.87,180900.0,16.9661,16.9845,16.9615,16.9845,180900.0
2011-09-26 15:55:00,36.87,36.96,36.86,36.92,307000.0,16.9845,17.026,16.9799,17.0075,307000.0
2011-09-27 09:30:00,37.98,38.1,37.93,37.96,243600.0,17.4958,17.5511,17.4728,17.4866,243600.0
2011-09-27 09:35:00,37.97,38.05,37.94,38.03,268000.0,17.4912,17.5281,17.4774,17.5189,268000.0
2011-09-27 09:40:00,38.02,38.03,37.74,37.82,203300.0,17.5143,17.5189,17.3853,17.4221,203300.0
2011-09-27 09:45:00,37.81,37.93,37.74,37.93,151100.0,17.4175,17.4728,17.3853,17.4728,151100.0
2011-09-27 09:50:00,37.93,38.13,37.92,38.12,297600.0,17.4728,17.5649,17.4682,17.5603,297600.0
2011-09-27 09:55:00,38.12,38.19,38.1,38.15,197400.0,17.5603,17.5926,17.5511,17.5742,197400.0
2011-09-27 10:00:00,38.14,38.21,37.92,37.94,200500.0,17.5696,17.6018,17.4682,17.4774,200500.0
2011-09-27 10:05:00,37.95,38.01,37.91,37.99,116100.0,17.482,17.5097,17.4636,17.5005,116100.0
2011-09-27 10:10:00,37.99,38.08,37.93,37.94,147900.0,17.5005,17.5419,17.4728,17.4774,147900.0
2011-09-27 10:15:00,37.94,38.03,37.88,37.95,164200.0,17.4774,17.5189,17.4498,17.482,164200.0
2011-09-27 10:20:00,37.95,37.98,37.85,37.95,120000.0,17.482,17.4958,17.436,17.482,120000.0
2011-09-27 10:25:00,37.96,38.02,37.94,37.98,117500.0,17.4866,17.5143,17.4774,17.4958,117500.0
2011-09-27 10:30:00,37.98,38.05,37.92,37.95,88200.0,17.4958,17.5281,17.4682,17.482,88200.0
2011-09-27 10:35:00,37.96,38.01,37.89,37.91,74900.0,17.4866,17.5097,17.4544,17.4636,74900.0
2011-09-27 10:40:00,37.92,37.93,37.81,37.9,137700.0,17.4682,17.4728,17.4175,17.459,137700.0
2011-09-27 10:45:00,37.89,38.04,37.88,38.04,105600.0,17.4544,17.5235,17.4498,17.5235,105600.0
2011-09-27 10:50:00,38.03,38.06,38.0,38.03,86800.0,17.5189,17.5327,17.5051,17.5189,86800.0
2011-09-27 10:55:00,38.04,38.19,38.02,38.18,89800.0,17.5235,17.5926,17.5143,17.588,89800.0
2011-09-27 11:00:00,38.19,38.23,38.14,38.23,153200.0,17.5926,17.611,17.5696,17.611,153200.0
2011-09-27 11:05:00,38.22,38.3,38.2,38.24,166600.0,17.6064,17.6433,17.5972,17.6156,166600.0
2011-09-27 11:10:00,38.24,38.28,38.16,38.2,111100.0,17.6156,17.634,17.5788,17.5972,111100.0
2011-09-27 11:15:00,38.2,38.28,38.19,38.22,103800.0,17.5972,17.634,17.5926,17.6064,103800.0
2011-09-27 11:20:00,38.21,38.21,38.1,38.1,93500.0,17.6018,17.6018,17.5511,17.5511,93500.0
2011-09-27 11:25:00,38.11,38.18,38.11,38.12,57600.0,17.5557,17.588,17.5557,17.5603,57600.0
2011-09-27 11:30:00,38.12,38.25,38.09,38.24,90000.0,17.5603,17.6202,17.5465,17.6156,90000.0
2011-09-27 11:35:00,38.25,38.3,38.22,38.23,52700.0,17.6202,17.6433,17.6064,17.611,52700.0
2011-09-27 11:40:00,38.22,38.25,38.13,38.14,84400.0,17.6064,17.6202,17.5649,17.5696,84400.0
2011-09-27 11:45:00,38.14,38.15,38.1,38.15,66200.0,17.5696,17.5742,17.5511,17.5742,66200.0
2011-09-27 11:50:00,38.16,38.21,38.11,38.21,208200.0,17.5788,17.6018,17.5557,17.6018,208200.0
2011-09-27 11:55:00,38.2,38.24,38.18,38.19,99100.0,17.5972,17.6156,17.588,17.5926,99100.0
2011-09-27 12:00:00,38.18,38.29,38.18,38.27,55100.0,17.588,17.6386,17.588,17.6294,55100.0
2011-09-27 12:05:00,38.26,38.3,38.24,38.3,29800.0,17.6248,17.6433,17.6156,17.6433,29800.0
2011-09-27 12:10:00,38.29,38.34,38.28,38.31,39600.0,17.6386,17.6617,17.634,17.6479,39600.0
2011-09-27 12:15:00,38.32,38.34,38.28,38.28,27900.0,17.6525,17.6617,17.634,17.634,27900.0
2011-09-27 12:20:00,38.28,38.31,38.25,38.25,25800.0,17.634,17.6479,17.6202,17.6202,25800.0
2011-09-27 12:25:00,38.25,38.27,38.19,38.21,51200.0,17.6202,17.6294,17.5926,17.6018,51200.0
2011-09-27 12:30:00,38.2,38.21,38.12,38.14,42500.0,17.5972,17.6018,17.5603,17.5696,42500.0
2011-09-27 12:35:00,38.14,38.14,38.09,38.11,41700.0,17.5696,17.5696,17.5465,17.5557,41700.0
2011-09-27 12:40:00,38.1,38.11,38.01,38.04,70300.0,17.5511,17.5557,17.5097,17.5235,70300.0
2011-09-27 12:45:00,38.04,38.11,38.04,38.11,46400.0,17.5235,17.5557,17.5235,17.5557,46400.0
2011-09-27 12:50:00,38.11,38.11,38.07,38.09,75500.0,17.5557,17.5557,17.5373,17.5465,75500.0
2011-09-27 12:55:00,38.1,38.11,38.05,38.05,26400.0,17.5511,17.5557,17.5281,17.5281,26400.0
2011-09-27 13:00:00,38.06,38.11,38.05,38.09,102000.0,17.5327,17.5557,17.5281,17.5465,102000.0
2011-09-27 13:05:00,38.1,38.12,38.08,38.11,60900.0,17.5511,17.5603,17.5419,17.5557,60900.0
2011-09-27 13:10:00,38.12,38.15,38.09,38.15,51800.0,17.5603,17.5742,17.5465,17.5742,51800.0
2011-09-27 13:15:00,38.16,38.16,38.09,38.16,34600.0,17.5788,17.5788,17.5465,17.5788,34600.0
2011-09-27 13:20:00,38.15,38.15,38.11,38.13,26800.0,17.5742,17.5742,17.5557,17.5649,26800.0
2011-09-27 13:25:00,38.13,38.16,38.12,38.15,24100.0,17.5649,17.5788,17.5603,17.5742,24100.0
2011-09-27 13:30:00,38.15,38.16,38.08,38.11,40100.0,17.5742,17.5788,17.5419,17.5557,40100.0
2011-09-27 13:35:00,38.12,38.17,38.1,38.17,34500.0,17.5603,17.5834,17.5511,17.5834,34500.0
2011-09-27 13:40:00,38.16,38.2,38.16,38.18,31000.0,17.5788,17.5972,17.5788,17.588,31000.0
2011-09-27 13:45:00,38.2,38.26,38.2,38.23,45200.0,17.5972,17.6248,17.5972,17.611,45200.0
2011-09-27 13:50:00,38.24,38.35,38.24,38.32,72500.0,17.6156,17.6663,17.6156,17.6525,72500.0
2011-09-27 13:55:00,38.32,38.36,38.31,38.33,68400.0,17.6525,17.6709,17.6479,17.6571,68400.0
2011-09-27 14:00:00,38.34,38.35,38.3,38.32,42900.0,17.6617,17.6663,17.6433,17.6525,42900.0
2011-09-27 14:05:00,38.32,38.34,38.31,38.32,35500.0,17.6525,17.6617,17.6479,17.6525,35500.0
2011-09-27 14:10:00,38.31,38.4,38.31,38.4,72500.0,17.6479,17.6893,17.6479,17.6893,72500.0
2011-09-27 14:15:00,38.39,38.44,38.39,38.43,65400.0,17.6847,17.7077,17.6847,17.7031,65400.0
2011-09-27 14:20:00,38.43,38.45,38.42,38.44,87200.0,17.7031,17.7124,17.6985,17.7077,87200.0
2011-09-27 14:25:00,38.42,38.46,38.42,38.42,83500.0,17.6985,17.717,17.6985,17.6985,83500.0
2011-09-27 14:30:00,38.41,38.43,38.38,38.4,56000.0,17.6939,17.7031,17.6801,17.6893,56000.0
2011-09-27 14:35:00,38.4,38.42,38.36,38.39,57000.0,17.6893,17.6985,17.6709,17.6847,57000.0
2011-09-27 14:40:00,38.39,38.43,38.37,38.37,135200.0,17.6847,17.7031,17.6755,17.6755,135200.0
2011-09-27 14:45:00,38.37,38.4,38.37,38.39,96200.0,17.6755,17.6893,17.6755,17.6847,96200.0
2011-09-27 14:50:00,38.4,38.44,38.39,38.43,53700.0,17.6893,17.7077,17.6847,17.7031,53700.0
2011-09-27 14:55:00,38.43,38.45,38.38,38.41,99500.0,17.7031,17.7124,17.6801,17.6939,99500.0
2011-09-27 15:00:00,38.4,38.4,38.35,38.39,194800.0,17.6893,17.6893,17.6663,17.6847,194800.0
2011-09-27 15:05:00,38.38,38.39,38.22,38.28,180700.0,17.6801,17.6847,17.6064,17.634,180700.0
2011-09-27 15:10:00,38.29,38.31,38.15,38.19,80100.0,17.6386,17.6479,17.5742,17.5926,80100.0
2011-09-27 15:15:00,38.19,38.24,38.17,38.24,75800.0,17.5926,17.6156,17.5834,17.6156,75800.0
2011-09-27 15:20:00,38.25,38.25,38.16,38.16,211700.0,17.6202,17.6202,17.5788,17.5788,211700.0
2011-09-27 15:25:00,38.15,38.17,38.01,38.09,420300.0,17.5742,17.5834,17.5097,17.5465,420300.0
2011-09-27 15:30:00,38.09,38.13,38.01,38.03,218200.0,17.5465,17.5649,17.5097,17.5189,218200.0
2011-09-27 15:35:00,38.04,38.09,38.02,38.04,205500.0,17.5235,17.5465,17.5143,17.5235,205500.0
2011-09-27 15:40:00,38.02,38.06,37.96,38.05,192600.0,17.5143,17.5327,17.4866,17.5281,192600.0
2011-09-27 15:45:00,38.04,38.06,37.78,37.83,349900.0,17.5235,17.5327,17.4037,17.4267,349900.0
2011-09-27 15:50:00,37.83,37.89,37.72,37.76,363500.0,17.4267,17.4544,17.3761,17.3945,363500.0
2011-09-27 15:55:00,37.76,37.96,37.72,37.92,447200.0,17.3945,17.4866,17.3761,17.4682,447200.0
2011-09-28 09:30:00,37.88,37.99,37.86,37.92,119400.0,17.4498,17.5005,17.4406,17.4682,119400.0
2011-09-28 09:35:00,37.92,37.92,37.73,37.82,225700.0,17.4682,17.4682,17.3807,17.4221,225700.0
2011-09-28 09:40:00,37.82,37.97,37.77,37.97,117400.0,17.4221,17.4912,17.3991,17.4912,117400.0
2011-09-28 09:45:00,37.98,38.04,37.93,37.97,83400.0,17.4958,17.5235,17.4728,17.4912,83400.0
2011-09-28 09:50:00,37.98,38.07,37.96,38.03,83500.0,17.4958,17.5373,17.4866,17.5189,83500.0
2011-09-28 09:55:00,38.02,38.05,37.98,37.99,42000.0,17.5143,17.5281,17.4958,17.5005,42000.0
2011-09-28 10:00:00,38.0,38.0,37.84,37.84,71700.0,17.5051,17.5051,17.4314,17.4314,71700.0
2011-09-28 10:05:00,37.84,37.84,37.71,37.76,158900.0,17.4314,17.4314,17.3715,17.3945,158900.0
2011-09-28 10:10:00,37.76,37.78,37.65,37.74,130400.0,17.3945,17.4037,17.3438,17.3853,130400.0
2011-09-28 10:15:00,37.74,37.77,37.51,37.55,155000.0,17.3853,17.3991,17.2793,17.2978,155000.0
2011-09-28 10:20:00,37.53,37.61,37.51,37.54,105500.0,17.2885,17.3254,17.2793,17.2932,105500.0
2011-09-28 10:25:00,37.54,37.64,37.51,37.6,64000.0,17.2932,17.3392,17.2793,17.3208,64000.0
2011-09-28 10:30:00,37.61,37.66,37.47,37.5,112900.0,17.3254,17.3484,17.2609,17.2747,112900.0
2011-09-28 10:35:00,37.51,37.58,37.37,37.39,158100.0,17.2793,17.3116,17.2148,17.2241,158100.0
2011-09-28 10:40:00,37.39,37.55,37.36,37.52,100800.0,17.2241,17.2978,17.2102,17.2839,100800.0
2011-09-28 10:45:00,37.53,37.67,37.47,37.67,84000.0,17.2885,17.353,17.2609,17.353,84000.0
2011-09-28 10:50:00,37.67,37.79,37.64,37.78,78900.0,17.353,17.4083,17.3392,17.4037,78900.0
2011-09-28 10:55:00,37.79,37.8,37.64,37.65,80400.0,17.4083,17.4129,17.3392,17.3438,80400.0
2011-09-28 11:00:00,37.65,37.71,37.58,37.59,68400.0,17.3438,17.3715,17.3116,17.3162,68400.0
2011-09-28 11:05:00,37.61,37.61,37.51,37.56,70700.0,17.3254,17.3254,17.2793,17.3024,70700.0
2011-09-28 11:10:00,37.57,37.72,37.51,37.65,72300.0,17.307,17.3761,17.2793,17.3438,72300.0
2011-09-28 11:15:00,37.66,37.71,37.63,37.63,54100.0,17.3484,17.3715,17.3346,17.3346,54100.0
2011-09-28 11:20:00,37.63,37.67,37.57,37.67,46000.0,17.3346,17.353,17.307,17.353,46000.0
2011-09-28 11:25:00,37.67,37.69,37.59,37.68,49100.0,17.353,17.3623,17.3162,17.3576,49100.0
2011-09-28 11:30:00,37.69,37.78,37.64,37.71,169900.0,17.3623,17.4037,17.3392,17.3715,169900.0
2011-09-28 11:35:00,37.7,37.92,37.7,37.87,76100.0,17.3669,17.4682,17.3669,17.4452,76100.0
2011-09-28 11:40:00,37.88,37.89,37.81,37.89,43600.0,17.4498,17.4544,17.4175,17.4544,43600.0
2011-09-28 11:45:00,37.89,37.92,37.84,37.84,56900.0,17.4544,17.4682,17.4314,17.4314,56900.0
2011-09-28 11:50:00,37.83,37.91,37.83,37.89,45400.0,17.4267,17.4636,17.4267,17.4544,45400.0
2011-09-28 11:55:00,37.9,37.9,37.79,37.81,48300.0,17.459,17.459,17.4083,17.4175,48300.0
2011-09-28 12:00:00,37.8,37.83,37.73,37.73,57400.0,17.4129,17.4267,17.3807,17.3807,57400.0
2011-09-28 12:05:00,37.72,37.74,37.63,37.64,42300.0,17.3761,17.3853,17.3346,17.3392,42300.0
2011-09-28 12:10:00,37.64,37.69,37.62,37.67,37000.0,17.3392,17.3623,17.33,17.353,37000.0
2011-09-28 12:15:00,37.66,37.66,37.6,37.6,38700.0,17.3484,17.3484,17.3208,17.3208,38700.0
2011-09-28 12:20:00,37.59,37.69,37.59,37.62,48100.0,17.3162,17.3623,17.3162,17.33,48100.0
2011-09-28 12:25:00,37.63,37.71,37.63,37.68,56700.0,17.3346,17.3715,17.3346,17.3576,56700.0
2011-09-28 12:30:00,37.68,37.68,37.56,37.57,41100.0,17.3576,17.3576,17.3024,17.307,41100.0
2011-09-28 12:35:00,37.57,37.58,37.52,37.57,39000.0,17.307,17.3116,17.2839,17.307,39000.0
2011-09-28 12:40:00,37.57,37.58,37.51,37.53,24200.0,17.307,17.3116,17.2793,17.2885,24200.0
2011-09-28 12:45:00,37.53,37.55,37.51,37.54,26400.0,17.2885,17.2978,17.2793,17.2932,26400.0
2011-09-28 12:50:00,37.53,37.54,37.5,37.51,37900.0,17.2885,17.2932,17.2747,17.2793,37900.0
2011-09-28 12:55:00,37.51,37.59,37.5,37.56,47500.0,17.2793,17.3162,17.2747,17.3024,47500.0
2011-09-28 13:00:00,37.56,37.56,37.5,37.51,47600.0,17.3024,17.3024,17.2747,17.2793,47600.0
2011-09-28 13:05:00,37.51,37.55,37.5,37.51,30900.0,17.2793,17.2978,17.2747,17.2793,30900.0
2011-09-28 13:10:00,37.51,37.51,37.39,37.39,48600.0,17.2793,17.2793,17.2241,17.2241,48600.0
2011-09-28 13:15:00,37.39,37.43,37.37,37.37,37100.0,17.2241,17.2425,17.2148,17.2148,37100.0
2011-09-28 13:20:00,37.37,37.39,37.31,37.33,97000.0,17.2148,17.2241,17.1872,17.1964,97000.0
2011-09-28 13:25:00,37.33,37.34,37.21,37.23,90900.0,17.1964,17.201,17.1411,17.1504,90900.0
2011-09-28 13:30:00,37.24,37.24,37.08,37.09,118700.0,17.155,17.155,17.0813,17.0859,118700.0
2011-09-28 13:35:00,37.09,37.2,37.09,37.17,58800.0,17.0859,17.1365,17.0859,17.1227,58800.0
2011-09-28 13:40:00,37.17,37.21,37.09,37.09,69000.0,17.1227,17.1411,17.0859,17.0859,69000.0
2011-09-28 13:45:00,37.1,37.12,37.01,37.03,132500.0,17.0905,17.0997,17.049,17.0582,132500.0
2011-09-28 13:50:00,37.03,37.05,36.97,36.97,80200.0,17.0582,17.0674,17.0306,17.0306,80200.0
2011-09-28 13:55:00,36.98,36.98,36.86,36.88,187900.0,17.0352,17.0352,16.9799,16.9891,187900.0
2011-09-28 14:00:00,36.88,36.88,36.8,36.8,83500.0,16.9891,16.9891,16.9523,16.9523,83500.0
2011-09-28 14:05:00,36.8,36.9,36.77,36.9,74600.0,16.9523,16.9983,16.9384,16.9983,74600.0
2011-09-28 14:10:00,36.89,36.89,36.83,36.85,89700.0,16.9937,16.9937,16.9661,16.9753,89700.0
2011-09-28 14:15:00,36.86,36.87,36.8,36.84,178100.0,16.9799,16.9845,16.9523,16.9707,178100.0
2011-09-28 14:20:00,36.84,36.85,36.79,36.84,69300.0,16.9707,16.9753,16.9477,16.9707,69300.0
2011-09-28 14:25:00,36.84,36.85,36.81,36.81,59900.0,16.9707,16.9753,16.9569,16.9569,59900.0
2011-09-28 14:30:00,36.81,36.89,36.73,36.89,124500.0,16.9569,16.9937,16.92,16.9937,124500.0
2011-09-28 14:35:00,36.89,36.92,36.87,36.91,90500.0,16.9937,17.0075,16.9845,17.0029,90500.0
2011-09-28 14:40:00,36.9,36.91,36.87,36.87,76900.0,16.9983,17.0029,16.9845,16.9845,76900.0
2011-09-28 14:45:00,36.88,36.88,36.79,36.82,130000.0,16.9891,16.9891,16.9477,16.9615,130000.0
2011-09-28 14:50:00,36.8,36.85,36.79,36.83,26000.0,16.9523,16.9753,16.9477,16.9661,26000.0
2011-09-28 14:55:00,36.82,36.9,36.81,36.85,41900.0,16.9615,16.9983,16.9569,16.9753,41900.0
2011-09-28 15:00:00,36.85,36.98,36.82,36.96,166800.0,16.9753,17.0352,16.9615,17.026,166800.0
2011-09-28 15:05:00,36.97,37.0,36.92,36.95,38800.0,17.0306,17.0444,17.0075,17.0214,38800.0
2011-09-28 15:10:00,36.94,37.02,36.94,36.95,98200.0,17.0168,17.0536,17.0168,17.0214,98200.0
2011-09-28 15:15:00,36.95,36.98,36.82,36.85,93100.0,17.0214,17.0352,16.9615,16.9753,93100.0
2011-09-28 15:20:00,36.85,36.85,36.8,36.82,159600.0,16.9753,16.9753,16.9523,16.9615,159600.0
2011-09-28 15:25:00,36.83,36.83,36.66,36.69,249300.0,16.9661,16.9661,16.8878,16.9016,249300.0
2011-09-28 15:30:00,36.68,36.7,36.65,36.66,159300.0,16.897,16.9062,16.8832,16.8878,159300.0
2011-09-28 15:35:00,36.66,36.66,36.5,36.56,302900.0,16.8878,16.8878,16.8141,16.8417,302900.0
2011-09-28 15:40:00,36.56,36.66,36.56,36.61,164200.0,16.8417,16.8878,16.8417,16.8647,164200.0
2011-09-28 15:45:00,36.6,36.6,36.43,36.46,317800.0,16.8601,16.8601,16.7818,16.7956,317800.0
2011-09-28 15:50:00,36.47,36.56,36.43,36.45,351100.0,16.8002,16.8417,16.7818,16.791,351100.0
2011-09-28 15:55:00,36.44,36.53,36.42,36.45,476500.0,16.7864,16.8279,16.7772,16.791,476500.0
2011-09-29 09:30:00,37.21,37.28,37.08,37.12,127200.0,17.1411,17.1734,17.0813,17.0997,127200.0
2011-09-29 09:35:00,37.12,37.29,37.12,37.15,142300.0,17.0997,17.178,17.0997,17.1135,142300.0
2011-09-29 09:40:00,37.15,37.23,37.07,37.13,171000.0,17.1135,17.1504,17.0766,17.1043,171000.0
2011-09-29 09:45:00,37.14,37.28,37.1,37.21,118200.0,17.1089,17.1734,17.0905,17.1411,118200.0
2011-09-29 09:50:00,37.21,37.28,37.19,37.23,85100.0,17.1411,17.1734,17.1319,17.1504,85100.0
2011-09-29 09:55:00,37.24,37.27,37.17,37.19,97400.0,17.155,17.1688,17.1227,17.1319,97400.0
2011-09-29 10:00:00,37.18,37.22,37.07,37.13,69200.0,17.1273,17.1457,17.0766,17.1043,69200.0
2011-09-29 10:05:00,37.12,37.18,37.08,37.08,76800.0,17.0997,17.1273,17.0813,17.0813,76800.0
2011-09-29 10:10:00,37.08,37.09,37.01,37.06,115000.0,17.0813,17.0859,17.049,17.072,115000.0
2011-09-29 10:15:00,37.07,37.08,36.88,36.9,165100.0,17.0766,17.0813,16.9891,16.9983,165100.0
2011-09-29 10:20:00,36.9,36.92,36.84,36.89,90600.0,16.9983,17.0075,16.9707,16.9937,90600.0
2011-09-29 10:25:00,36.89,36.92,36.68,36.75,99200.0,16.9937,17.0075,16.897,16.9292,99200.0
2011-09-29 10:30:00,36.74,36.78,36.65,36.77,702900.0,16.9246,16.9431,16.8832,16.9384,702900.0
2011-09-29 10:35:00,36.78,36.81,36.7,36.71,102600.0,16.9431,16.9569,16.9062,16.9108,102600.0
2011-09-29 10:40:00,36.7,36.77,36.64,36.66,100200.0,16.9062,16.9384,16.8786,16.8878,100200.0
2011-09-29 10:45:00,36.65,36.67,36.57,36.65,130200.0,16.8832,16.8924,16.8463,16.8832,130200.0
2011-09-29 10:50:00,36.66,36.72,36.62,36.65,94400.0,16.8878,16.9154,16.8693,16.8832,94400.0
2011-09-29 10:55:00,36.65,36.77,36.6,36.73,100300.0,16.8832,16.9384,16.8601,16.92,100300.0
2011-09-29 11:00:00,36.72,36.84,36.72,36.82,56600.0,16.9154,16.9707,16.9154,16.9615,56600.0
2011-09-29 11:05:00,36.81,36.81,36.71,36.8,74300.0,16.9569,16.9569,16.9108,16.9523,74300.0
2011-09-29 11:10:00,36.8,36.82,36.73,36.81,62700.0,16.9523,16.9615,16.92,16.9569,62700.0
2011-09-29 11:15:00,36.82,36.83,36.76,36.77,93000.0,16.9615,16.9661,16.9338,16.9384,93000.0
2011-09-29 11:20:00,36.77,36.86,36.72,36.8,48100.0,16.9384,16.9799,16.9154,16.9523,48100.0
2011-09-29 11:25:00,36.81,37.01,36.81,36.96,58100.0,16.9569,17.049,16.9569,17.026,58100.0
2011-09-29 11:30:00,36.97,37.04,36.95,37.0,83100.0,17.0306,17.0628,17.0214,17.0444,83100.0
2011-09-29 11:35:00,36.99,37.04,36.96,36.98,40500.0,17.0398,17.0628,17.026,17.0352,40500.0
2011-09-29 11:40:00,36.97,37.03,36.96,37.03,52100.0,17.0306,17.0582,17.026,17.0582,52100.0
2011-09-29 11:45:00,37.04,37.12,37.01,37.12,38100.0,17.0628,17.0997,17.049,17.0997,38100.0
2011-09-29 11:50:00,37.12,37.14,37.08,37.09,37600.0,17.0997,17.1089,17.0813,17.0859,37600.0
2011-09-29 11:55:00,37.1,37.13,37.08,37.1,24600.0,17.0905,17.1043,17.0813,17.0905,24600.0
2011-09-29 12:00:00,37.11,37.2,37.1,37.16,57800.0,17.0951,17.1365,17.0905,17.1181,57800.0
2011-09-29 12:05:00,37.16,37.16,37.1,37.1,28700.0,17.1181,17.1181,17.0905,17.0905,28700.0
2011-09-29 12:10:00,37.1,37.14,37.05,37.06,19500.0,17.0905,17.1089,17.0674,17.072,19500.0
2011-09-29 12:15:00,37.06,37.09,37.03,37.04,21100.0,17.072,17.0859,17.0582,17.0628,21100.0
2011-09-29 12:20:00,37.04,37.13,37.02,37.13,20200.0,17.0628,17.1043,17.0536,17.1043,20200.0
2011-09-29 12:25:00,37.13,37.17,37.11,37.14,54500.0,17.1043,17.1227,17.0951,17.1089,54500.0
2011-09-29 12:30:00,37.13,37.13,36.96,36.98,65800.0,17.1043,17.1043,17.026,17.0352,65800.0
2011-09-29 12:35:00,36.97,36.99,36.91,36.97,61900.0,17.0306,17.0398,17.0029,17.0306,61900.0
2011-09-29 12:40:00,36.97,36.98,36.89,36.9,25300.0,17.0306,17.0352,16.9937,16.9983,25300.0
2011-09-29 12:45:00,36.9,37.04,36.88,37.02,51400.0,16.9983,17.0628,16.9891,17.0536,51400.0
2011-09-29 12:50:00,37.02,37.15,37.01,37.13,53500.0,17.0536,17.1135,17.049,17.1043,53500.0
2011-09-29 12:55:00,37.13,37.13,37.05,37.06,18800.0,17.1043,17.1043,17.0674,17.072,18800.0
2011-09-29 13:00:00,37.04,37.09,37.01,37.08,26400.0,17.0628,17.0859,17.049,17.0813,26400.0
2011-09-29 13:05:00,37.1,37.18,37.07,37.15,42300.0,17.0905,17.1273,17.0766,17.1135,42300.0
2011-09-29 13:10:00,37.14,37.22,37.14,37.14,29300.0,17.1089,17.1457,17.1089,17.1089,29300.0
2011-09-29 13:15:00,37.13,37.22,37.11,37.16,40400.0,17.1043,17.1457,17.0951,17.1181,40400.0
2011-09-29 13:20:00,37.16,37.16,37.06,37.08,31900.0,17.1181,17.1181,17.072,17.0813,31900.0
2011-09-29 13:25:00,37.07,37.12,36.94,36.94,45600.0,17.0766,17.0997,17.0168,17.0168,45600.0
2011-09-29 13:30:00,36.93,36.96,36.83,36.85,92400.0,17.0122,17.026,16.9661,16.9753,92400.0
2011-09-29 13:35:00,36.85,36.9,36.73,36.73,53300.0,16.9753,16.9983,16.92,16.92,53300.0
2011-09-29 13:40:00,36.74,36.79,36.64,36.67,84000.0,16.9246,16.9477,16.8786,16.8924,84000.0
2011-09-29 13:45:00,36.65,36.8,36.65,36.76,48100.0,16.8832,16.9523,16.8832,16.9338,48100.0
2011-09-29 13:50:00,36.78,36.84,36.75,36.83,29900.0,16.9431,16.9707,16.9292,16.9661,29900.0
2011-09-29 13:55:00,36.84,36.9,36.79,36.84,30900.0,16.9707,16.9983,16.9477,16.9707,30900.0
2011-09-29 14:00:00,36.84,36.85,36.65,36.66,50600.0,16.9707,16.9753,16.8832,16.8878,50600.0
2011-09-29 14:05:00,36.65,36.69,36.62,36.67,67000.0,16.8832,16.9016,16.8693,16.8924,67000.0
2011-09-29 14:10:00,36.66,36.66,36.5,36.51,64200.0,16.8878,16.8878,16.8141,16.8187,64200.0
2011-09-29 14:15:00,36.51,36.6,36.5,36.6,64000.0,16.8187,16.8601,16.8141,16.8601,64000.0
2011-09-29 14:20:00,36.6,36.61,36.53,36.58,43700.0,16.8601,16.8647,16.8279,16.8509,43700.0
2011-09-29 14:25:00,36.58,36.7,36.57,36.62,94000.0,16.8509,16.9062,16.8463,16.8693,94000.0
2011-09-29 14:30:00,36.63,36.64,36.51,36.53,83200.0,16.874,16.8786,16.8187,16.8279,83200.0
2011-09-29 14:35:00,36.54,36.67,36.54,36.65,45100.0,16.8325,16.8924,16.8325,16.8832,45100.0
2011-09-29 14:40:00,36.64,36.69,36.53,36.53,55300.0,16.8786,16.9016,16.8279,16.8279,55300.0
2011-09-29 14:45:00,36.54,36.56,36.45,36.49,105800.0,16.8325,16.8417,16.791,16.8095,105800.0
2011-09-29 14:50:00,36.49,36.52,36.4,36.49,65600.0,16.8095,16.8233,16.768,16.8095,65600.0
2011-09-29 14:55:00,36.48,36.59,36.47,36.58,39700.0,16.8049,16.8555,16.8002,16.8509,39700.0
2011-09-29 15:00:00,36.58,36.62,36.38,36.4,77900.0,16.8509,16.8693,16.7588,16.768,77900.0
2011-09-29 15:05:00,36.38,36.51,36.38,36.47,46700.0,16.7588,16.8187,16.7588,16.8002,46700.0
2011-09-29 15:10:00,36.48,36.54,36.43,36.45,52700.0,16.8049,16.8325,16.7818,16.791,52700.0
2011-09-29 15:15:00,36.45,36.57,36.41,36.44,82900.0,16.791,16.8463,16.7726,16.7864,82900.0
2011-09-29 15:20:00,36.44,36.6,36.42,36.55,46200.0,16.7864,16.8601,16.7772,16.8371,46200.0
2011-09-29 15:25:00,36.56,36.69,36.55,36.61,69300.0,16.8417,16.9016,16.8371,16.8647,69300.0
2011-09-29 15:30:00,36.62,36.79,36.6,36.71,61400.0,16.8693,16.9477,16.8601,16.9108,61400.0
2011-09-29 15:35:00,36.72,36.88,36.7,36.86,86300.0,16.9154,16.9891,16.9062,16.9799,86300.0
2011-09-29 15:40:00,36.86,36.86,36.77,36.84,77400.0,16.9799,16.9799,16.9384,16.9707,77400.0
2011-09-29 15:45:00,36.84,36.98,36.82,36.88,122300.0,16.9707,17.0352,16.9615,16.9891,122300.0
2011-09-29 15:50:00,36.88,37.0,36.88,36.88,153300.0,16.9891,17.0444,16.9891,16.9891,153300.0
2011-09-29 15:55:00,36.88,37.02,36.88,37.02,158500.0,16.9891,17.0536,16.9891,17.0536,158500.0
2011-09-30 09:30:00,36.32,36.39,36.12,36.12,260100.0,16.7312,16.7634,16.639,16.639,260100.0
2011-09-30 09:35:00,36.13,36.21,36.04,36.19,185700.0,16.6436,16.6805,16.6022,16.6713,185700.0
2011-09-30 09:40:00,36.18,36.41,36.18,36.31,178800.0,16.6667,16.7726,16.6667,16.7265,178800.0
2011-09-30 09:45:00,36.3,36.38,36.02,36.07,219000.0,16.7219,16.7588,16.593,16.616,219000.0
2011-09-30 09:50:00,36.07,36.16,36.03,36.15,132900.0,16.616,16.6574,16.5976,16.6528,132900.0
2011-09-30 09:55:00,36.15,36.24,36.03,36.06,263500.0,16.6528,16.6943,16.5976,16.6114,263500.0
2011-09-30 10:00:00,36.06,36.17,36.05,36.13,253800.0,16.6114,16.6621,16.6068,16.6436,253800.0
2011-09-30 10:05:00,36.14,36.33,36.13,36.22,293200.0,16.6482,16.7358,16.6436,16.6851,293200.0
2011-09-30 10:10:00,36.24,36.28,36.18,36.23,222500.0,16.6943,16.7127,16.6667,16.6897,222500.0
2011-09-30 10:15:00,36.24,36.42,36.23,36.4,275400.0,16.6943,16.7772,16.6897,16.768,275400.0
2011-09-30 10:20:00,36.4,36.46,36.34,36.35,306800.0,16.768,16.7956,16.7404,16.745,306800.0
2011-09-30 10:25:00,36.34,36.36,36.31,36.36,159300.0,16.7404,16.7496,16.7265,16.7496,159300.0
2011-09-30 10:30:00,36.35,36.37,36.29,36.33,187600.0,16.745,16.7542,16.7173,16.7358,187600.0
2011-09-30 10:35:00,36.35,36.4,36.19,36.25,144300.0,16.745,16.768,16.6713,16.6989,144300.0
2011-09-30 10:40:00,36.24,36.26,36.16,36.16,144600.0,16.6943,16.7035,16.6574,16.6574,144600.0
2011-09-30 10:45:00,36.16,36.19,36.08,36.09,149800.0,16.6574,16.6713,16.6206,16.6252,149800.0
2011-09-30 10:50:00,36.09,36.14,36.07,36.1,124600.0,16.6252,16.6482,16.616,16.6298,124600.0
2011-09-30 10:55:00,36.09,36.19,36.08,36.1,157500.0,16.6252,16.6713,16.6206,16.6298,157500.0
2011-09-30 11:00:00,36.1,36.14,36.08,36.11,93800.0,16.6298,16.6482,16.6206,16.6344,93800.0
2011-09-30 11:05:00,36.12,36.23,36.08,36.23,164500.0,16.639,16.6897,16.6206,16.6897,164500.0
2011-09-30 11:10:00,36.23,36.29,36.21,36.28,186700.0,16.6897,16.7173,16.6805,16.7127,186700.0
2011-09-30 11:15:00,36.28,36.33,36.27,36.29,158000.0,16.7127,16.7358,16.7081,16.7173,158000.0
2011-09-30 11:20:00,36.28,36.38,36.28,36.37,154600.0,16.7127,16.7588,16.7127,16.7542,154600.0
2011-09-30 11:25:00,36.38,36.42,36.3,36.32,159800.0,16.7588,16.7772,16.7219,16.7312,159800.0
2011-09-30 11:30:00,36.32,36.52,36.32,36.5,237500.0,16.7312,16.8233,16.7312,16.8141,237500.0
2011-09-30 11:35:00,36.5,36.64,36.49,36.61,117400.0,16.8141,16.8786,16.8095,16.8647,117400.0
2011-09-30 11:40:00,36.6,36.71,36.57,36.66,78100.0,16.8601,16.9108,16.8463,16.8878,78100.0
2011-09-30 11:45:00,36.65,36.67,36.59,36.6,37000.0,16.8832,16.8924,16.8555,16.8601,37000.0
2011-09-30 11:50:00,36.61,36.63,36.46,36.48,63200.0,16.8647,16.874,16.7956,16.8049,63200.0
2011-09-30 11:55:00,36.49,36.54,36.46,36.52,54100.0,16.8095,16.8325,16.7956,16.8233,54100.0
2011-09-30 12:00:00,36.53,36.63,36.53,36.6,64800.0,16.8279,16.874,16.8279,16.8601,64800.0
2011-09-30 12:05:00,36.61,36.61,36.5,36.51,63300.0,16.8647,16.8647,16.8141,16.8187,63300.0
2011-09-30 12:10:00,36.5,36.55,36.48,36.5,55700.0,16.8141,16.8371,16.8049,16.8141,55700.0
2011-09-30 12:15:00,36.49,36.5,36.43,36.44,31000.0,16.8095,16.8141,16.7818,16.7864,31000.0
2011-09-30 12:20:00,36.44,36.53,36.44,36.46,61200.0,16.7864,16.8279,16.7864,16.7956,61200.0
2011-09-30 12:25:00,36.46,36.46,36.42,36.46,41700.0,16.7956,16.7956,16.7772,16.7956,41700.0
2011-09-30 12:30:00,36.45,36.47,36.38,36.41,48100.0,16.791,16.8002,16.7588,16.7726,48100.0
2011-09-30 12:35:00,36.42,36.43,36.36,36.36,70300.0,16.7772,16.7818,16.7496,16.7496,70300.0
2011-09-30 12:40:00,36.36,36.42,36.34,36.42,41200.0,16.7496,16.7772,16.7404,16.7772,41200.0
2011-09-30 12:45:00,36.41,36.42,36.37,36.39,38000.0,16.7726,16.7772,16.7542,16.7634,38000.0
2011-09-30 12:50:00,36.39,36.4,36.35,36.35,16400.0,16.7634,16.768,16.745,16.745,16400.0
2011-09-30 12:55:00,36.35,36.37,36.3,36.3,42300.0,16.745,16.7542,16.7219,16.7219,42300.0
2011-09-30 13:00:00,36.3,36.31,36.22,36.26,56800.0,16.7219,16.7265,16.6851,16.7035,56800.0
2011-09-30 13:05:00,36.24,36.29,36.24,36.26,33400.0,16.6943,16.7173,16.6943,16.7035,33400.0
2011-09-30 13:10:00,36.25,36.29,36.24,36.29,53300.0,16.6989,16.7173,16.6943,16.7173,53300.0
2011-09-30 13:15:00,36.29,36.34,36.28,36.33,36200.0,16.7173,16.7404,16.7127,16.7358,36200.0
2011-09-30 13:20:00,36.34,36.35,36.25,36.26,25900.0,16.7404,16.745,16.6989,16.7035,25900.0
2011-09-30 13:25:00,36.26,36.3,36.26,36.28,19600.0,16.7035,16.7219,16.7035,16.7127,19600.0
2011-09-30 13:30:00,36.28,36.4,36.27,36.39,27300.0,16.7127,16.768,16.7081,16.7634,27300.0
2011-09-30 13:35:00,36.39,36.4,36.35,36.38,22800.0,16.7634,16.768,16.745,16.7588,22800.0
2011-09-30 13:40:00,36.38,36.4,36.3,36.34,32200.0,16.7588,16.768,16.7219,16.7404,32200.0
2011-09-30 13:45:00,36.33,36.44,36.33,36.41,53800.0,16.7358,16.7864,16.7358,16.7726,53800.0
2011-09-30 13:50:00,36.41,36.41,36.36,36.37,17700.0,16.7726,16.7726,16.7496,16.7542,17700.0
2011-09-30 13:55:00,36.38,36.4,36.35,36.36,33800.0,16.7588,16.768,16.745,16.7496,33800.0
2011-09-30 14:00:00,36.35,36.41,36.34,36.39,28300.0,16.745,16.7726,16.7404,16.7634,28300.0
2011-09-30 14:05:00,36.38,36.4,36.26,36.27,26000.0,16.7588,16.768,16.7035,16.7081,26000.0
2011-09-30 14:10:00,36.26,36.29,36.23,36.24,47200.0,16.7035,16.7173,16.6897,16.6943,47200.0
2011-09-30 14:15:00,36.24,36.28,36.22,36.22,36200.0,16.6943,16.7127,16.6851,16.6851,36200.0
2011-09-30 14:20:00,36.23,36.23,36.18,36.19,33100.0,16.6897,16.6897,16.6667,16.6713,33100.0
2011-09-30 14:25:00,36.19,36.23,36.13,36.19,90300.0,16.6713,16.6897,16.6436,16.6713,90300.0
2011-09-30 14:30:00,36.18,36.2,36.1,36.2,140900.0,16.6667,16.6759,16.6298,16.6759,140900.0
2011-09-30 14:35:00,36.19,36.2,36.12,36.18,59700.0,16.6713,16.6759,16.639,16.6667,59700.0
2011-09-30 14:40:00,36.19,36.22,36.16,36.16,44200.0,16.6713,16.6851,16.6574,16.6574,44200.0
2011-09-30 14:45:00,36.17,36.17,36.11,36.12,30200.0,16.6621,16.6621,16.6344,16.639,30200.0
2011-09-30 14:50:00,36.14,36.16,36.07,36.15,61900.0,16.6482,16.6574,16.616,16.6528,61900.0
2011-09-30 14:55:00,36.16,36.26,36.14,36.21,70500.0,16.6574,16.7035,16.6482,16.6805,70500.0
2011-09-30 15:00:00,36.21,36.21,36.13,36.18,42100.0,16.6805,16.6805,16.6436,16.6667,42100.0
2011-09-30 15:05:00,36.16,36.33,36.15,36.28,50200.0,16.6574,16.7358,16.6528,16.7127,50200.0
2011-09-30 15:10:00,36.27,36.29,36.21,36.22,31000.0,16.7081,16.7173,16.6805,16.6851,31000.0
2011-09-30 15:15:00,36.22,36.23,36.16,36.2,37600.0,16.6851,16.6897,16.6574,16.6759,37600.0
2011-09-30 15:20:00,36.19,36.28,36.18,36.18,65600.0,16.6713,16.7127,16.6667,16.6667,65600.0
2011-09-30 15:25:00,36.19,36.22,36.13,36.13,137400.0,16.6713,16.6851,16.6436,16.6436,137400.0
2011-09-30 15:30:00,36.13,36.19,36.11,36.14,84600.0,16.6436,16.6713,16.6344,16.6482,84600.0
2011-09-30 15:35:00,36.14,36.18,36.09,36.14,97400.0,16.6482,16.6667,16.6252,16.6482,97400.0
2011-09-30 15:40:00,36.14,36.37,36.14,36.35,168400.0,16.6482,16.7542,16.6482,16.745,168400.0
2011-09-30 15:45:00,36.35,36.35,36.18,36.19,144800.0,16.745,16.745,16.6667,16.6713,144800.0
2011-09-30 15:50:00,36.19,36.21,36.11,36.13,237900.0,16.6713,16.6805,16.6344,16.6436,237900.0
2011-09-30 15:55:00,36.13,36.14,36.05,36.08,334500.0,16.6436,16.6482,16.6068,16.6206,334500.0
2011-10-03 09:30:00,35.88,35.92,35.76,35.76,186900.0,16.5285,16.5469,16.4732,16.4732,186900.0
2011-10-03 09:35:00,35.76,35.8,35.69,35.75,196500.0,16.4732,16.4916,16.4409,16.4686,196500.0
2011-10-03 09:40:00,35.76,36.0,35.76,35.95,151400.0,16.4732,16.5837,16.4732,16.5607,151400.0
2011-10-03 09:45:00,35.96,36.03,35.83,35.86,139900.0,16.5653,16.5976,16.5054,16.5192,139900.0
2011-10-03 09:50:00,35.87,35.87,35.75,35.76,139000.0,16.5239,16.5239,16.4686,16.4732,139000.0
2011-10-03 09:55:00,35.75,35.8,35.61,35.67,311900.0,16.4686,16.4916,16.4041,16.4317,311900.0
2011-10-03 10:00:00,35.66,35.93,35.63,35.76,505500.0,16.4271,16.5515,16.4133,16.4732,505500.0
2011-10-03 10:05:00,35.76,36.04,35.74,36.03,230500.0,16.4732,16.6022,16.464,16.5976,230500.0
2011-10-03 10:10:00,36.02,36.2,35.98,36.2,193300.0,16.593,16.6759,16.5745,16.6759,193300.0
2011-10-03 10:15:00,36.19,36.2,35.91,35.94,252200.0,16.6713,16.6759,16.5423,16.5561,252200.0
2011-10-03 10:20:00,35.95,36.03,35.87,35.92,248100.0,16.5607,16.5976,16.5239,16.5469,248100.0
2011-10-03 10:25:00,35.93,36.02,35.8,35.98,125700.0,16.5515,16.593,16.4916,16.5745,125700.0
2011-10-03 10:30:00,35.98,36.05,35.86,35.87,102000.0,16.5745,16.6068,16.5192,16.5239,102000.0
2011-10-03 10:35:00,35.87,35.89,35.73,35.77,122100.0,16.5239,16.5331,16.4594,16.4778,122100.0
2011-10-03 10:40:00,35.77,35.79,35.61,35.72,118300.0,16.4778,16.487,16.4041,16.4548,118300.0
2011-10-03 10:45:00,35.71,35.71,35.62,35.62,301100.0,16.4501,16.4501,16.4087,16.4087,301100.0
2011-10-03 10:50:00,35.63,35.67,35.54,35.59,191200.0,16.4133,16.4317,16.3718,16.3949,191200.0
2011-10-03 10:55:00,35.59,35.72,35.56,35.66,152000.0,16.3949,16.4548,16.381,16.4271,152000.0
2011-10-03 11:00:00,35.66,35.7,35.55,35.61,81500.0,16.4271,16.4455,16.3764,16.4041,81500.0
2011-10-03 11:05:00,35.61,35.83,35.56,35.82,148400.0,16.4041,16.5054,16.381,16.5008,148400.0
2011-10-03 11:10:00,35.81,35.89,35.71,35.71,98100.0,16.4962,16.5331,16.4501,16.4501,98100.0
2011-10-03 11:15:00,35.7,35.86,35.7,35.85,74400.0,16.4455,16.5192,16.4455,16.5146,74400.0
2011-10-03 11:20:00,35.86,35.9,35.83,35.87,105100.0,16.5192,16.5377,16.5054,16.5239,105100.0
2011-10-03 11:25:00,35.88,35.98,35.86,35.86,77700.0,16.5285,16.5745,16.5192,16.5192,77700.0
2011-10-03 11:30:00,35.88,35.94,35.82,35.93,143800.0,16.5285,16.5561,16.5008,16.5515,143800.0
2011-10-03 11:35:00,35.93,35.97,35.89,35.95,91000.0,16.5515,16.5699,16.5331,16.5607,91000.0
2011-10-03 11:40:00,35.97,35.98,35.81,35.83,51000.0,16.5699,16.5745,16.4962,16.5054,51000.0
2011-10-03 11:45:00,35.83,35.88,35.81,35.85,49200.0,16.5054,16.5285,16.4962,16.5146,49200.0
2011-10-03 11:50:00,35.85,36.04,35.85,36.03,70000.0,16.5146,16.6022,16.5146,16.5976,70000.0
2011-10-03 11:55:00,36.04,36.06,35.99,36.04,39500.0,16.6022,16.6114,16.5791,16.6022,39500.0
2011-10-03 12:00:00,36.04,36.09,35.95,35.95,78800.0,16.6022,16.6252,16.5607,16.5607,78800.0
2011-10-03 12:05:00,35.96,36.01,35.94,35.95,46500.0,16.5653,16.5883,16.5561,16.5607,46500.0
2011-10-03 12:10:00,35.95,35.96,35.79,35.79,85400.0,16.5607,16.5653,16.487,16.487,85400.0
2011-10-03 12:15:00,35.79,35.83,35.76,35.77,45400.0,16.487,16.5054,16.4732,16.4778,45400.0
2011-10-03 12:20:00,35.77,35.8,35.72,35.79,38400.0,16.4778,16.4916,16.4548,16.487,38400.0
2011-10-03 12:25:00,35.79,35.81,35.72,35.72,30600.0,16.487,16.4962,16.4548,16.4548,30600.0
2011-10-03 12:30:00,35.72,35.75,35.66,35.66,54900.0,16.4548,16.4686,16.4271,16.4271,54900.0
2011-10-03 12:35:00,35.67,35.72,35.6,35.7,37200.0,16.4317,16.4548,16.3995,16.4455,37200.0
2011-10-03 12:40:00,35.7,35.75,35.68,35.7,48000.0,16.4455,16.4686,16.4363,16.4455,48000.0
2011-10-03 12:45:00,35.71,35.72,35.62,35.62,260700.0,16.4501,16.4548,16.4087,16.4087,260700.0
2011-10-03 12:50:00,35.62,35.63,35.55,35.55,53200.0,16.4087,16.4133,16.3764,16.3764,53200.0
2011-10-03 12:55:00,35.56,35.6,35.55,35.59,78500.0,16.381,16.3995,16.3764,16.3949,78500.0
2011-10-03 13:00:00,35.58,35.59,35.5,35.51,55400.0,16.3903,16.3949,16.3534,16.358,55400.0
2011-10-03 13:05:00,35.5,35.52,35.5,35.51,76300.0,16.3534,16.3626,16.3534,16.358,76300.0
2011-10-03 13:10:00,35.51,35.56,35.5,35.51,50100.0,16.358,16.381,16.3534,16.358,50100.0
2011-10-03 13:15:00,35.51,35.51,35.33,35.37,165800.0,16.358,16.358,16.2751,16.2935,165800.0
2011-10-03 13:20:00,35.37,35.41,35.36,35.39,51900.0,16.2935,16.312,16.2889,16.3027,51900.0
2011-10-03 13:25:00,35.39,35.41,35.34,35.4,32300.0,16.3027,16.312,16.2797,16.3073,32300.0
2011-10-03 13:30:00,35.41,35.45,35.34,35.34,30300.0,16.312,16.3304,16.2797,16.2797,30300.0
2011-10-03 13:35:00,35.34,35.35,35.25,35.27,55700.0,16.2797,16.2843,16.2382,16.2475,55700.0
2011-10-03 13:40:00,35.27,35.37,35.27,35.34,62600.0,16.2475,16.2935,16.2475,16.2797,62600.0
2011-10-03 13:45:00,35.34,35.39,35.3,35.3,72400.0,16.2797,16.3027,16.2613,16.2613,72400.0
2011-10-03 13:50:00,35.31,35.39,35.25,35.29,62600.0,16.2659,16.3027,16.2382,16.2567,62600.0
2011-10-03 13:55:00,35.29,35.44,35.29,35.4,111700.0,16.2567,16.3258,16.2567,16.3073,111700.0
2011-10-03 14:00:00,35.4,35.43,35.33,35.39,118500.0,16.3073,16.3212,16.2751,16.3027,118500.0
2011-10-03 14:05:00,35.4,35.51,35.4,35.49,126000.0,16.3073,16.358,16.3073,16.3488,126000.0
2011-10-03 14:10:00,35.48,35.54,35.4,35.49,78500.0,16.3442,16.3718,16.3073,16.3488,78500.0
2011-10-03 14:15:00,35.48,35.49,35.4,35.41,77400.0,16.3442,16.3488,16.3073,16.312,77400.0
2011-10-03 14:20:00,35.41,35.47,35.36,35.4,80400.0,16.312,16.3396,16.2889,16.3073,80400.0
2011-10-03 14:25:00,35.39,35.43,35.3,35.33,108700.0,16.3027,16.3212,16.2613,16.2751,108700.0
2011-10-03 14:30:00,35.33,35.4,35.29,35.36,97300.0,16.2751,16.3073,16.2567,16.2889,97300.0
2011-10-03 14:35:00,35.36,35.37,35.28,35.28,60300.0,16.2889,16.2935,16.2521,16.2521,60300.0
2011-10-03 14:40:00,35.28,35.3,35.25,35.28,78300.0,16.2521,16.2613,16.2382,16.2521,78300.0
2011-10-03 14:45:00,35.27,35.28,35.16,35.21,113100.0,16.2475,16.2521,16.1968,16.2198,113100.0
2011-10-03 14:50:00,35.21,35.31,35.18,35.2,62300.0,16.2198,16.2659,16.206,16.2152,62300.0
2011-10-03 14:55:00,35.2,35.33,35.18,35.32,105700.0,16.2152,16.2751,16.206,16.2705,105700.0
2011-10-03 15:00:00,35.32,35.4,35.29,35.37,95800.0,16.2705,16.3073,16.2567,16.2935,95800.0
2011-10-03 15:05:00,35.37,35.49,35.36,35.37,63300.0,16.2935,16.3488,16.2889,16.2935,63300.0
2011-10-03 15:10:00,35.38,35.42,35.31,35.32,116200.0,16.2981,16.3166,16.2659,16.2705,116200.0
2011-10-03 15:15:00,35.31,35.36,35.26,35.34,83000.0,16.2659,16.2889,16.2429,16.2797,83000.0
2011-10-03 15:20:00,35.32,35.35,35.21,35.22,97100.0,16.2705,16.2843,16.2198,16.2244,97100.0
2011-10-03 15:25:00,35.22,35.29,35.18,35.24,127700.0,16.2244,16.2567,16.206,16.2336,127700.0
2011-10-03 15:30:00,35.25,35.34,35.22,35.33,130300.0,16.2382,16.2797,16.2244,16.2751,130300.0
2011-10-03 15:35:00,35.34,35.42,35.29,35.37,188900.0,16.2797,16.3166,16.2567,16.2935,188900.0
2011-10-03 15:40:00,35.36,35.41,35.29,35.4,155300.0,16.2889,16.312,16.2567,16.3073,155300.0
2011-10-03 15:45:00,35.4,35.57,35.35,35.48,187600.0,16.3073,16.3857,16.2843,16.3442,187600.0
2011-10-03 15:50:00,35.48,35.48,35.25,35.26,258200.0,16.3442,16.3442,16.2382,16.2429,258200.0
2011-10-03 15:55:00,35.26,35.35,35.23,35.23,291700.0,16.2429,16.2843,16.229,16.229,291700.0
2011-10-04 09:30:00,34.59,34.67,34.34,34.37,538200.0,15.9342,15.9711,15.819,15.8329,538200.0
2011-10-04 09:35:00,34.39,34.39,34.21,34.24,581600.0,15.8421,15.8421,15.7592,15.773,581600.0
2011-10-04 09:40:00,34.24,34.59,33.99,33.99,593800.0,15.773,15.9342,15.6578,15.6578,593800.0
2011-10-04 09:45:00,33.99,33.99,33.8,33.82,336900.0,15.6578,15.6578,15.5703,15.5795,336900.0
2011-10-04 09:50:00,33.82,33.84,33.71,33.71,253100.0,15.5795,15.5887,15.5288,15.5288,253100.0
2011-10-04 09:55:00,33.72,33.79,33.62,33.78,280600.0,15.5334,15.5657,15.4874,15.5611,280600.0
2011-10-04 10:00:00,33.76,33.93,33.65,33.7,362500.0,15.5519,15.6302,15.5012,15.5242,362500.0
2011-10-04 10:05:00,33.7,34.06,33.63,34.02,421500.0,15.5242,15.6901,15.492,15.6716,421500.0
2011-10-04 10:10:00,34.02,34.24,34.01,34.05,256400.0,15.6716,15.773,15.667,15.6855,256400.0
2011-10-04 10:15:00,34.05,34.2,34.05,34.13,232500.0,15.6855,15.7546,15.6855,15.7223,232500.0
2011-10-04 10:20:00,34.12,34.12,33.92,33.92,132800.0,15.7177,15.7177,15.6256,15.6256,132800.0
2011-10-04 10:25:00,33.92,34.06,33.88,34.02,212000.0,15.6256,15.6901,15.6071,15.6716,212000.0
2011-10-04 10:30:00,34.02,34.25,33.95,34.12,166100.0,15.6716,15.7776,15.6394,15.7177,166100.0
2011-10-04 10:35:00,34.11,34.26,34.06,34.25,74400.0,15.7131,15.7822,15.6901,15.7776,74400.0
2011-10-04 10:40:00,34.27,34.46,34.2,34.43,189600.0,15.7868,15.8743,15.7546,15.8605,189600.0
2011-10-04 10:45:00,34.45,34.49,34.33,34.47,213400.0,15.8697,15.8881,15.8144,15.8789,213400.0
2011-10-04 10:50:00,34.48,34.51,34.39,34.42,164200.0,15.8835,15.8974,15.8421,15.8559,164200.0
2011-10-04 10:55:00,34.42,34.59,34.42,34.55,183400.0,15.8559,15.9342,15.8559,15.9158,183400.0
2011-10-04 11:00:00,34.56,34.56,34.33,34.41,157800.0,15.9204,15.9204,15.8144,15.8513,157800.0
2011-10-04 11:05:00,34.42,34.58,34.38,34.54,121700.0,15.8559,15.9296,15.8375,15.9112,121700.0
2011-10-04 11:10:00,34.54,34.65,34.45,34.49,369400.0,15.9112,15.9618,15.8697,15.8881,369400.0
2011-10-04 11:15:00,34.49,34.54,34.41,34.49,181900.0,15.8881,15.9112,15.8513,15.8881,181900.0
2011-10-04 11:20:00,34.5,34.61,34.37,34.38,159300.0,15.8928,15.9434,15.8329,15.8375,159300.0
2011-10-04 11:25:00,34.37,34.39,34.27,34.38,112400.0,15.8329,15.8421,15.7868,15.8375,112400.0
2011-10-04 11:30:00,34.36,34.42,34.28,34.38,101600.0,15.8283,15.8559,15.7914,15.8375,101600.0
2011-10-04 11:35:00,34.39,34.41,34.28,34.31,74400.0,15.8421,15.8513,15.7914,15.8052,74400.0
2011-10-04 11:40:00,34.31,34.44,34.31,34.44,43900.0,15.8052,15.8651,15.8052,15.8651,43900.0
2011-10-04 11:45:00,34.44,34.5,34.38,34.5,49600.0,15.8651,15.8928,15.8375,15.8928,49600.0
2011-10-04 11:50:00,34.5,34.6,34.5,34.54,84000.0,15.8928,15.9388,15.8928,15.9112,84000.0
2011-10-04 11:55:00,34.54,34.59,34.43,34.53,111400.0,15.9112,15.9342,15.8605,15.9066,111400.0
2011-10-04 12:00:00,34.54,34.69,34.52,34.69,158100.0,15.9112,15.9803,15.902,15.9803,158100.0
2011-10-04 12:05:00,34.68,34.77,34.65,34.75,145100.0,15.9757,16.0171,15.9618,16.0079,145100.0
2011-10-04 12:10:00,34.74,34.77,34.69,34.76,230300.0,16.0033,16.0171,15.9803,16.0125,230300.0
2011-10-04 12:15:00,34.78,34.83,34.73,34.83,92400.0,16.0217,16.0448,15.9987,16.0448,92400.0
2011-10-04 12:20:00,34.82,34.88,34.8,34.85,55000.0,16.0402,16.0678,16.0309,16.054,55000.0
2011-10-04 12:25:00,34.84,34.86,34.69,34.71,285500.0,16.0494,16.0586,15.9803,15.9895,285500.0
2011-10-04 12:30:00,34.7,34.73,34.68,34.72,48800.0,15.9849,15.9987,15.9757,15.9941,48800.0
2011-10-04 12:35:00,34.72,34.78,34.71,34.73,110400.0,15.9941,16.0217,15.9895,15.9987,110400.0
2011-10-04 12:40:00,34.73,34.89,34.73,34.89,90300.0,15.9987,16.0724,15.9987,16.0724,90300.0
2011-10-04 12:45:00,34.89,34.94,34.87,34.87,48600.0,16.0724,16.0954,16.0632,16.0632,48600.0
2011-10-04 12:50:00,34.86,34.95,34.81,34.94,60300.0,16.0586,16.1,16.0356,16.0954,60300.0
2011-10-04 12:55:00,34.94,34.94,34.82,34.86,55400.0,16.0954,16.0954,16.0402,16.0586,55400.0
2011-10-04 13:00:00,34.85,34.89,34.8,34.83,41200.0,16.054,16.0724,16.0309,16.0448,41200.0
2011-10-04 13:05:00,34.82,34.85,34.73,34.81,48800.0,16.0402,16.054,15.9987,16.0356,48800.0
2011-10-04 13:10:00,34.81,34.82,34.58,34.6,71600.0,16.0356,16.0402,15.9296,15.9388,71600.0
2011-10-04 13:15:00,34.6,34.66,34.56,34.57,76500.0,15.9388,15.9665,15.9204,15.925,76500.0
2011-10-04 13:20:00,34.56,34.57,34.5,34.51,143900.0,15.9204,15.925,15.8928,15.8974,143900.0
2011-10-04 13:25:00,34.51,34.53,34.44,34.5,58900.0,15.8974,15.9066,15.8651,15.8928,58900.0
2011-10-04 13:30:00,34.5,34.61,34.5,34.58,38900.0,15.8928,15.9434,15.8928,15.9296,38900.0
2011-10-04 13:35:00,34.59,34.62,34.48,34.5,69900.0,15.9342,15.948,15.8835,15.8928,69900.0
2011-10-04 13:40:00,34.49,34.52,34.4,34.46,62300.0,15.8881,15.902,15.8467,15.8743,62300.0
2011-10-04 13:45:00,34.45,34.54,34.43,34.54,46300.0,15.8697,15.9112,15.8605,15.9112,46300.0
2011-10-04 13:50:00,34.54,34.6,34.52,34.56,50900.0,15.9112,15.9388,15.902,15.9204,50900.0
2011-10-04 13:55:00,34.55,34.61,34.45,34.46,41600.0,15.9158,15.9434,15.8697,15.8743,41600.0
2011-10-04 14:00:00,34.46,34.6,34.46,34.54,31700.0,15.8743,15.9388,15.8743,15.9112,31700.0
2011-10-04 14:05:00,34.54,34.57,34.39,34.4,52200.0,15.9112,15.925,15.8421,15.8467,52200.0
2011-10-04 14:10:00,34.39,34.4,34.33,34.34,35700.0,15.8421,15.8467,15.8144,15.819,35700.0
2011-10-04 14:15:00,34.34,34.38,34.29,34.32,71400.0,15.819,15.8375,15.796,15.8098,71400.0
2011-10-04 14:20:00,34.3,34.34,34.22,34.34,77600.0,15.8006,15.819,15.7638,15.819,77600.0
2011-10-04 14:25:00,34.34,34.44,34.34,34.43,57900.0,15.819,15.8651,15.819,15.8605,57900.0
2011-10-04 14:30:00,34.43,34.54,34.43,34.53,52300.0,15.8605,15.9112,15.8605,15.9066,52300.0
2011-10-04 14:35:00,34.53,34.6,34.51,34.54,52800.0,15.9066,15.9388,15.8974,15.9112,52800.0
2011-10-04 14:40:00,34.52,34.55,34.35,34.41,69600.0,15.902,15.9158,15.8237,15.8513,69600.0
2011-10-04 14:45:00,34.39,34.45,34.36,34.41,62100.0,15.8421,15.8697,15.8283,15.8513,62100.0
2011-10-04 14:50:00,34.42,34.42,34.22,34.24,81000.0,15.8559,15.8559,15.7638,15.773,81000.0
2011-10-04 14:55:00,34.23,34.35,34.23,34.28,59400.0,15.7684,15.8237,15.7684,15.7914,59400.0
2011-10-04 15:00:00,34.28,34.42,34.28,34.35,92000.0,15.7914,15.8559,15.7914,15.8237,92000.0
2011-10-04 15:05:00,34.35,34.4,34.24,34.25,88800.0,15.8237,15.8467,15.773,15.7776,88800.0
2011-10-04 15:10:00,34.24,34.3,34.2,34.23,98200.0,15.773,15.8006,15.7546,15.7684,98200.0
2011-10-04 15:15:00,34.25,34.31,34.18,34.29,99900.0,15.7776,15.8052,15.7453,15.796,99900.0
2011-10-04 15:20:00,34.29,34.39,34.26,34.36,87100.0,15.796,15.8421,15.7822,15.8283,87100.0
2011-10-04 15:25:00,34.37,34.58,34.37,34.49,125300.0,15.8329,15.9296,15.8329,15.8881,125300.0
2011-10-04 15:30:00,34.5,34.72,34.5,34.67,157100.0,15.8928,15.9941,15.8928,15.9711,157100.0
2011-10-04 15:35:00,34.66,34.84,34.61,34.79,142900.0,15.9665,16.0494,15.9434,16.0263,142900.0
2011-10-04 15:40:00,34.79,35.0,34.71,34.99,207900.0,16.0263,16.1231,15.9895,16.1185,207900.0
2011-10-04 15:45:00,34.99,35.12,34.92,35.06,199900.0,16.1185,16.1784,16.0862,16.1507,199900.0
2011-10-04 15:50:00,35.05,35.22,35.05,35.19,234500.0,16.1461,16.2244,16.1461,16.2106,234500.0
2011-10-04 15:55:00,35.2,35.48,35.18,35.43,294300.0,16.2152,16.3442,16.206,16.3212,294300.0
2011-10-05 09:30:00,35.69,35.69,35.61,35.64,276400.0,16.4409,16.4409,16.4041,16.4179,276400.0
2011-10-05 09:35:00,35.65,35.65,35.46,35.52,273000.0,16.4225,16.4225,16.335,16.3626,273000.0
2011-10-05 09:40:00,35.53,35.65,35.49,35.59,314900.0,16.3672,16.4225,16.3488,16.3949,314900.0
2011-10-05 09:45:00,35.59,35.65,35.52,35.61,211200.0,16.3949,16.4225,16.3626,16.4041,211200.0
2011-10-05 09:50:00,35.6,35.66,35.54,35.63,168700.0,16.3995,16.4271,16.3718,16.4133,168700.0
2011-10-05 09:55:00,35.64,35.73,35.58,35.67,208100.0,16.4179,16.4594,16.3903,16.4317,208100.0
2011-10-05 10:00:00,35.67,36.05,35.65,36.03,389400.0,16.4317,16.6068,16.4225,16.5976,389400.0
2011-10-05 10:05:00,36.03,36.06,35.87,35.87,171800.0,16.5976,16.6114,16.5239,16.5239,171800.0
2011-10-05 10:10:00,35.88,35.95,35.86,35.93,167800.0,16.5285,16.5607,16.5192,16.5515,167800.0
2011-10-05 10:15:00,35.93,35.99,35.86,35.9,181600.0,16.5515,16.5791,16.5192,16.5377,181600.0
2011-10-05 10:20:00,35.89,36.03,35.87,35.99,114600.0,16.5331,16.5976,16.5239,16.5791,114600.0
2011-10-05 10:25:00,35.98,35.99,35.87,35.89,105800.0,16.5745,16.5791,16.5239,16.5331,105800.0
2011-10-05 10:30:00,35.88,36.05,35.88,36.03,163700.0,16.5285,16.6068,16.5285,16.5976,163700.0
2011-10-05 10:35:00,36.03,36.12,36.02,36.08,125900.0,16.5976,16.639,16.593,16.6206,125900.0
2011-10-05 10:40:00,36.08,36.18,36.06,36.16,129600.0,16.6206,16.6667,16.6114,16.6574,129600.0
2011-10-05 10:45:00,36.17,36.24,36.05,36.18,160100.0,16.6621,16.6943,16.6068,16.6667,160100.0
2011-10-05 10:50:00,36.16,36.18,36.09,36.13,92800.0,16.6574,16.6667,16.6252,16.6436,92800.0
2011-10-05 10:55:00,36.13,36.27,36.09,36.24,158800.0,16.6436,16.7081,16.6252,16.6943,158800.0
2011-10-05 11:00:00,36.24,36.26,36.16,36.19,98100.0,16.6943,16.7035,16.6574,16.6713,98100.0
2011-10-05 11:05:00,36.19,36.22,36.13,36.13,69600.0,16.6713,16.6851,16.6436,16.6436,69600.0
2011-10-05 11:10:00,36.13,36.19,36.11,36.11,108200.0,16.6436,16.6713,16.6344,16.6344,108200.0
2011-10-05 11:15:00,36.12,36.15,36.09,36.15,135800.0,16.639,16.6528,16.6252,16.6528,135800.0
2011-10-05 11:20:00,36.14,36.19,36.14,36.16,131400.0,16.6482,16.6713,16.6482,16.6574,131400.0
2011-10-05 11:25:00,36.15,36.21,36.13,36.2,102300.0,16.6528,16.6805,16.6436,16.6759,102300.0
2011-10-05 11:30:00,36.2,36.3,36.2,36.24,183900.0,16.6759,16.7219,16.6759,16.6943,183900.0
2011-10-05 11:35:00,36.25,36.33,36.22,36.3,89600.0,16.6989,16.7358,16.6851,16.7219,89600.0
2011-10-05 11:40:00,36.31,36.31,36.23,36.24,65700.0,16.7265,16.7265,16.6897,16.6943,65700.0
2011-10-05 11:45:00,36.24,36.32,36.23,36.3,46600.0,16.6943,16.7312,16.6897,16.7219,46600.0
2011-10-05 11:50:00,36.3,36.35,36.3,36.35,40800.0,16.7219,16.745,16.7219,16.745,40800.0
2011-10-05 11:55:00,36.35,36.39,36.33,36.37,48700.0,16.745,16.7634,16.7358,16.7542,48700.0
2011-10-05 12:00:00,36.38,36.41,36.3,36.31,45700.0,16.7588,16.7726,16.7219,16.7265,45700.0
2011-10-05 12:05:00,36.31,36.35,36.26,36.27,34900.0,16.7265,16.745,16.7035,16.7081,34900.0
2011-10-05 12:10:00,36.28,36.3,36.25,36.3,21900.0,16.7127,16.7219,16.6989,16.7219,21900.0
2011-10-05 12:15:00,36.31,36.34,36.21,36.23,65400.0,16.7265,16.7404,16.6805,16.6897,65400.0
2011-10-05 12:20:00,36.23,36.28,36.22,36.28,48600.0,16.6897,16.7127,16.6851,16.7127,48600.0
2011-10-05 12:25:00,36.28,36.3,36.21,36.23,37600.0,16.7127,16.7219,16.6805,16.6897,37600.0
2011-10-05 12:30:00,36.22,36.27,36.17,36.25,80200.0,16.6851,16.7081,16.6621,16.6989,80200.0
2011-10-05 12:35:00,36.25,36.28,36.19,36.2,54900.0,16.6989,16.7127,16.6713,16.6759,54900.0
2011-10-05 12:40:00,36.19,36.28,36.17,36.2,46800.0,16.6713,16.7127,16.6621,16.6759,46800.0
2011-10-05 12:45:00,36.21,36.25,36.16,36.24,55600.0,16.6805,16.6989,16.6574,16.6943,55600.0
2011-10-05 12:50:00,36.24,36.29,36.23,36.26,33800.0,16.6943,16.7173,16.6897,16.7035,33800.0
2011-10-05 12:55:00,36.26,36.28,36.21,36.27,35800.0,16.7035,16.7127,16.6805,16.7081,35800.0
2011-10-05 13:00:00,36.27,36.36,36.27,36.34,67600.0,16.7081,16.7496,16.7081,16.7404,67600.0
2011-10-05 13:05:00,36.34,36.39,36.34,36.38,62500.0,16.7404,16.7634,16.7404,16.7588,62500.0
2011-10-05 13:10:00,36.37,36.37,36.28,36.3,33600.0,16.7542,16.7542,16.7127,16.7219,33600.0
2011-10-05 13:15:00,36.3,36.44,36.29,36.39,87900.0,16.7219,16.7864,16.7173,16.7634,87900.0
2011-10-05 13:20:00,36.38,36.47,36.37,36.41,65900.0,16.7588,16.8002,16.7542,16.7726,65900.0
2011-10-05 13:25:00,36.42,36.48,36.37,36.46,39000.0,16.7772,16.8049,16.7542,16.7956,39000.0
2011-10-05 13:30:00,36.47,36.5,36.45,36.5,67500.0,16.8002,16.8141,16.791,16.8141,67500.0
2011-10-05 13:35:00,36.5,36.5,36.4,36.41,39900.0,16.8141,16.8141,16.768,16.7726,39900.0
2011-10-05 13:40:00,36.42,36.48,36.41,36.46,40800.0,16.7772,16.8049,16.7726,16.7956,40800.0
2011-10-05 13:45:00,36.47,36.58,36.47,36.58,119400.0,16.8002,16.8509,16.8002,16.8509,119400.0
2011-10-05 13:50:00,36.58,36.68,36.57,36.68,102100.0,16.8509,16.897,16.8463,16.897,102100.0
2011-10-05 13:55:00,36.67,36.71,36.64,36.69,83300.0,16.8924,16.9108,16.8786,16.9016,83300.0
2011-10-05 14:00:00,36.69,36.72,36.65,36.66,56700.0,16.9016,16.9154,16.8832,16.8878,56700.0
2011-10-05 14:05:00,36.66,36.66,36.58,36.58,63200.0,16.8878,16.8878,16.8509,16.8509,63200.0
2011-10-05 14:10:00,36.58,36.59,36.53,36.58,47700.0,16.8509,16.8555,16.8279,16.8509,47700.0
2011-10-05 14:15:00,36.58,36.68,36.58,36.65,56300.0,16.8509,16.897,16.8509,16.8832,56300.0
2011-10-05 14:20:00,36.65,36.68,36.61,36.67,70800.0,16.8832,16.897,16.8647,16.8924,70800.0
2011-10-05 14:25:00,36.66,36.7,36.65,36.67,42300.0,16.8878,16.9062,16.8832,16.8924,42300.0
2011-10-05 14:30:00,36.67,36.68,36.56,36.59,54100.0,16.8924,16.897,16.8417,16.8555,54100.0
2011-10-05 14:35:00,36.59,36.6,36.5,36.53,66400.0,16.8555,16.8601,16.8141,16.8279,66400.0
2011-10-05 14:40:00,36.53,36.63,36.52,36.61,52900.0,16.8279,16.874,16.8233,16.8647,52900.0
2011-10-05 14:45:00,36.6,36.74,36.6,36.72,112700.0,16.8601,16.9246,16.8601,16.9154,112700.0
2011-10-05 14:50:00,36.72,36.75,36.68,36.72,72500.0,16.9154,16.9292,16.897,16.9154,72500.0
2011-10-05 14:55:00,36.72,36.74,36.64,36.65,57500.0,16.9154,16.9246,16.8786,16.8832,57500.0
2011-10-05 15:00:00,36.66,36.67,36.52,36.57,94200.0,16.8878,16.8924,16.8233,16.8463,94200.0
2011-10-05 15:05:00,36.57,36.6,36.53,36.54,77100.0,16.8463,16.8601,16.8279,16.8325,77100.0
2011-10-05 15:10:00,36.54,36.62,36.52,36.62,66200.0,16.8325,16.8693,16.8233,16.8693,66200.0
2011-10-05 15:15:00,36.62,36.7,36.6,36.69,89500.0,16.8693,16.9062,16.8601,16.9016,89500.0
2011-10-05 15:20:00,36.7,36.71,36.54,36.57,100700.0,16.9062,16.9108,16.8325,16.8463,100700.0
2011-10-05 15:25:00,36.56,36.69,36.56,36.66,75100.0,16.8417,16.9016,16.8417,16.8878,75100.0
2011-10-05 15:30:00,36.65,36.76,36.64,36.75,165700.0,16.8832,16.9338,16.8786,16.9292,165700.0
2011-10-05 15:35:00,36.75,36.82,36.7,36.82,176700.0,16.9292,16.9615,16.9062,16.9615,176700.0
2011-10-05 15:40:00,36.81,36.82,36.74,36.78,217500.0,16.9569,16.9615,16.9246,16.9431,217500.0
2011-10-05 15:45:00,36.79,36.8,36.62,36.65,171200.0,16.9477,16.9523,16.8693,16.8832,171200.0
2011-10-05 15:50:00,36.64,36.75,36.63,36.72,134200.0,16.8786,16.9292,16.874,16.9154,134200.0
2011-10-05 15:55:00,36.72,36.73,36.68,36.72,230200.0,16.9154,16.92,16.897,16.9154,230200.0
2011-10-06 09:30:00,35.66,35.76,35.65,35.74,372200.0,16.4271,16.4732,16.4225,16.464,372200.0
2011-10-06 09:35:00,35.76,35.86,35.7,35.83,232700.0,16.4732,16.5192,16.4455,16.5054,232700.0
2011-10-06 09:40:00,35.83,35.98,35.78,35.78,229900.0,16.5054,16.5745,16.4824,16.4824,229900.0
2011-10-06 09:45:00,35.78,35.83,35.54,35.58,211100.0,16.4824,16.5054,16.3718,16.3903,211100.0
2011-10-06 09:50:00,35.57,35.6,35.45,35.55,289900.0,16.3857,16.3995,16.3304,16.3764,289900.0
2011-10-06 09:55:00,35.54,35.6,35.43,35.59,164000.0,16.3718,16.3995,16.3212,16.3949,164000.0
2011-10-06 10:00:00,35.58,35.64,35.5,35.62,217300.0,16.3903,16.4179,16.3534,16.4087,217300.0
2011-10-06 10:05:00,35.63,35.69,35.55,35.63,207700.0,16.4133,16.4409,16.3764,16.4133,207700.0
2011-10-06 10:10:00,35.63,35.78,35.62,35.71,267400.0,16.4133,16.4824,16.4087,16.4501,267400.0
2011-10-06 10:15:00,35.72,35.72,35.63,35.65,220900.0,16.4548,16.4548,16.4133,16.4225,220900.0
2011-10-06 10:20:00,35.66,35.83,35.66,35.82,284800.0,16.4271,16.5054,16.4271,16.5008,284800.0
2011-10-06 10:25:00,35.83,35.88,35.82,35.84,312200.0,16.5054,16.5285,16.5008,16.51,312200.0
2011-10-06 10:30:00,35.84,35.99,35.84,35.99,362100.0,16.51,16.5791,16.51,16.5791,362100.0
2011-10-06 10:35:00,35.99,36.03,35.88,35.88,281900.0,16.5791,16.5976,16.5285,16.5285,281900.0
2011-10-06 10:40:00,35.88,35.89,35.77,35.8,153100.0,16.5285,16.5331,16.4778,16.4916,153100.0
2011-10-06 10:45:00,35.8,35.84,35.77,35.77,128100.0,16.4916,16.51,16.4778,16.4778,128100.0
2011-10-06 10:50:00,35.76,35.85,35.76,35.84,115900.0,16.4732,16.5146,16.4732,16.51,115900.0
2011-10-06 10:55:00,35.84,35.87,35.81,35.85,230600.0,16.51,16.5239,16.4962,16.5146,230600.0
2011-10-06 11:00:00,35.86,35.96,35.83,35.95,235200.0,16.5192,16.5653,16.5054,16.5607,235200.0
2011-10-06 11:05:00,35.95,36.05,35.94,36.03,185700.0,16.5607,16.6068,16.5561,16.5976,185700.0
2011-10-06 11:10:00,36.04,36.12,36.01,36.12,300600.0,16.6022,16.639,16.5883,16.639,300600.0
2011-10-06 11:15:00,36.11,36.13,35.98,35.98,142700.0,16.6344,16.6436,16.5745,16.5745,142700.0
2011-10-06 11:20:00,35.98,36.06,35.89,36.06,166400.0,16.5745,16.6114,16.5331,16.6114,166400.0
2011-10-06 11:25:00,36.06,36.32,36.04,36.31,240500.0,16.6114,16.7312,16.6022,16.7265,240500.0
2011-10-06 11:30:00,36.31,36.36,36.27,36.34,247500.0,16.7265,16.7496,16.7081,16.7404,247500.0
2011-10-06 11:35:00,36.35,36.5,36.34,36.5,101400.0,16.745,16.8141,16.7404,16.8141,101400.0
2011-10-06 11:40:00,36.49,36.5,36.44,36.49,157200.0,16.8095,16.8141,16.7864,16.8095,157200.0
2011-10-06 11:45:00,36.5,36.59,36.49,36.53,123000.0,16.8141,16.8555,16.8095,16.8279,123000.0
2011-10-06 11:50:00,36.52,36.55,36.47,36.5,65400.0,16.8233,16.8371,16.8002,16.8141,65400.0
2011-10-06 11:55:00,36.52,36.55,36.45,36.46,88000.0,16.8233,16.8371,16.791,16.7956,88000.0
2011-10-06 12:00:00,36.46,36.5,36.41,36.47,146300.0,16.7956,16.8141,16.7726,16.8002,146300.0
2011-10-06 12:05:00,36.47,36.51,36.46,36.48,121600.0,16.8002,16.8187,16.7956,16.8049,121600.0
2011-10-06 12:10:00,36.47,36.47,36.38,36.43,123000.0,16.8002,16.8002,16.7588,16.7818,123000.0
2011-10-06 12:15:00,36.43,36.47,36.35,36.45,84800.0,16.7818,16.8002,16.745,16.791,84800.0
2011-10-06 12:20:00,36.46,36.54,36.45,36.52,48300.0,16.7956,16.8325,16.791,16.8233,48300.0
2011-10-06 12:25:00,36.53,36.53,36.44,36.49,59100.0,16.8279,16.8279,16.7864,16.8095,59100.0
2011-10-06 12:30:00,36.5,36.55,36.48,36.48,81200.0,16.8141,16.8371,16.8049,16.8049,81200.0
2011-10-06 12:35:00,36.48,36.54,36.47,36.53,67800.0,16.8049,16.8325,16.8002,16.8279,67800.0
2011-10-06 12:40:00,36.54,36.55,36.5,36.51,69900.0,16.8325,16.8371,16.8141,16.8187,69900.0
2011-10-06 12:45:00,36.5,36.5,36.4,36.43,53700.0,16.8141,16.8141,16.768,16.7818,53700.0
2011-10-06 12:50:00,36.43,36.43,36.39,36.41,48800.0,16.7818,16.7818,16.7634,16.7726,48800.0
2011-10-06 12:55:00,36.41,36.42,36.35,36.37,64200.0,16.7726,16.7772,16.745,16.7542,64200.0
2011-10-06 13:00:00,36.38,36.41,36.37,36.4,84500.0,16.7588,16.7726,16.7542,16.768,84500.0
2011-10-06 13:05:00,36.4,36.48,36.4,36.46,83600.0,16.768,16.8049,16.768,16.7956,83600.0
2011-10-06 13:10:00,36.46,36.49,36.43,36.45,62300.0,16.7956,16.8095,16.7818,16.791,62300.0
2011-10-06 13:15:00,36.44,36.45,36.41,36.43,165300.0,16.7864,16.791,16.7726,16.7818,165300.0
2011-10-06 13:20:00,36.44,36.54,36.42,36.53,89900.0,16.7864,16.8325,16.7772,16.8279,89900.0
2011-10-06 13:25:00,36.54,36.55,36.51,36.52,119000.0,16.8325,16.8371,16.8187,16.8233,119000.0
2011-10-06 13:30:00,36.52,36.53,36.49,36.51,103800.0,16.8233,16.8279,16.8095,16.8187,103800.0
2011-10-06 13:35:00,36.52,36.55,36.46,36.54,91600.0,16.8233,16.8371,16.7956,16.8325,91600.0
2011-10-06 13:40:00,36.54,36.58,36.47,36.5,93900.0,16.8325,16.8509,16.8002,16.8141,93900.0
2011-10-06 13:45:00,36.5,36.57,36.45,36.56,105500.0,16.8141,16.8463,16.791,16.8417,105500.0
2011-10-06 13:50:00,36.56,36.61,36.56,36.6,56500.0,16.8417,16.8647,16.8417,16.8601,56500.0
2011-10-06 13:55:00,36.61,36.64,36.58,36.63,95200.0,16.8647,16.8786,16.8509,16.874,95200.0
2011-10-06 14:00:00,36.64,36.68,36.6,36.66,118300.0,16.8786,16.897,16.8601,16.8878,118300.0
2011-10-06 14:05:00,36.67,36.72,36.66,36.72,76900.0,16.8924,16.9154,16.8878,16.9154,76900.0
2011-10-06 14:10:00,36.71,36.73,36.7,36.72,50600.0,16.9108,16.92,16.9062,16.9154,50600.0
2011-10-06 14:15:00,36.72,36.8,36.72,36.8,87500.0,16.9154,16.9523,16.9154,16.9523,87500.0
2011-10-06 14:20:00,36.79,36.81,36.75,36.77,91400.0,16.9477,16.9569,16.9292,16.9384,91400.0
2011-10-06 14:25:00,36.77,36.8,36.73,36.74,75700.0,16.9384,16.9523,16.92,16.9246,75700.0
2011-10-06 14:30:00,36.74,36.81,36.72,36.72,120500.0,16.9246,16.9569,16.9154,16.9154,120500.0
2011-10-06 14:35:00,36.72,36.74,36.66,36.66,94400.0,16.9154,16.9246,16.8878,16.8878,94400.0
2011-10-06 14:40:00,36.65,36.7,36.63,36.68,91100.0,16.8832,16.9062,16.874,16.897,91100.0
2011-10-06 14:45:00,36.68,36.73,36.66,36.7,154700.0,16.897,16.92,16.8878,16.9062,154700.0
2011-10-06 14:50:00,36.7,36.74,36.62,36.68,129000.0,16.9062,16.9246,16.8693,16.897,129000.0
2011-10-06 14:55:00,36.68,36.68,36.64,36.66,92900.0,16.897,16.897,16.8786,16.8878,92900.0
2011-10-06 15:00:00,36.66,36.67,36.59,36.63,111100.0,16.8878,16.8924,16.8555,16.874,111100.0
2011-10-06 15:05:00,36.63,36.71,36.63,36.7,92800.0,16.874,16.9108,16.874,16.9062,92800.0
2011-10-06 15:10:00,36.71,36.75,36.65,36.66,61500.0,16.9108,16.9292,16.8832,16.8878,61500.0
2011-10-06 15:15:00,36.65,36.69,36.59,36.59,85700.0,16.8832,16.9016,16.8555,16.8555,85700.0
2011-10-06 15:20:00,36.6,36.63,36.58,36.58,87100.0,16.8601,16.874,16.8509,16.8509,87100.0
2011-10-06 15:25:00,36.58,36.65,36.57,36.59,224100.0,16.8509,16.8832,16.8463,16.8555,224100.0
2011-10-06 15:30:00,36.58,36.61,36.55,36.56,181800.0,16.8509,16.8647,16.8371,16.8417,181800.0
2011-10-06 15:35:00,36.55,36.61,36.54,36.6,155200.0,16.8371,16.8647,16.8325,16.8601,155200.0
2011-10-06 15:40:00,36.59,36.68,36.57,36.67,185000.0,16.8555,16.897,16.8463,16.8924,185000.0
2011-10-06 15:45:00,36.68,36.68,36.61,36.67,208300.0,16.897,16.897,16.8647,16.8924,208300.0
2011-10-06 15:50:00,36.67,36.71,36.65,36.71,185200.0,16.8924,16.9108,16.8832,16.9108,185200.0
2011-10-06 15:55:00,36.71,36.77,36.68,36.77,217000.0,16.9108,16.9384,16.897,16.9384,217000.0
2011-10-07 09:30:00,37.31,37.32,37.1,37.12,253800.0,17.1872,17.1918,17.0905,17.0997,253800.0
2011-10-07 09:35:00,37.11,37.3,37.08,37.22,299000.0,17.0951,17.1826,17.0813,17.1457,299000.0
2011-10-07 09:40:00,37.19,37.19,37.04,37.11,179200.0,17.1319,17.1319,17.0628,17.0951,179200.0
2011-10-07 09:45:00,37.12,37.12,36.91,37.0,240700.0,17.0997,17.0997,17.0029,17.0444,240700.0
2011-10-07 09:50:00,37.0,37.15,36.96,37.1,181900.0,17.0444,17.1135,17.026,17.0905,181900.0
2011-10-07 09:55:00,37.1,37.22,37.09,37.22,91400.0,17.0905,17.1457,17.0859,17.1457,91400.0
2011-10-07 10:00:00,37.21,37.27,37.12,37.26,187600.0,17.1411,17.1688,17.0997,17.1642,187600.0
2011-10-07 10:05:00,37.26,37.26,37.12,37.14,121300.0,17.1642,17.1642,17.0997,17.1089,121300.0
2011-10-07 10:10:00,37.13,37.28,37.1,37.28,77400.0,17.1043,17.1734,17.0905,17.1734,77400.0
2011-10-07 10:15:00,37.28,37.38,37.27,37.37,157200.0,17.1734,17.2194,17.1688,17.2148,157200.0
2011-10-07 10:20:00,37.36,37.41,37.31,37.41,64500.0,17.2102,17.2333,17.1872,17.2333,64500.0
2011-10-07 10:25:00,37.41,37.45,37.37,37.42,115300.0,17.2333,17.2517,17.2148,17.2379,115300.0
2011-10-07 10:30:00,37.41,37.49,37.41,37.44,90600.0,17.2333,17.2701,17.2333,17.2471,90600.0
2011-10-07 10:35:00,37.43,37.43,37.32,37.34,75500.0,17.2425,17.2425,17.1918,17.201,75500.0
2011-10-07 10:40:00,37.35,37.36,37.27,37.31,74200.0,17.2056,17.2102,17.1688,17.1872,74200.0
2011-10-07 10:45:00,37.3,37.33,37.22,37.27,69300.0,17.1826,17.1964,17.1457,17.1688,69300.0
2011-10-07 10:50:00,37.27,37.39,37.27,37.39,157000.0,17.1688,17.2241,17.1688,17.2241,157000.0
2011-10-07 10:55:00,37.37,37.38,37.24,37.25,120700.0,17.2148,17.2194,17.155,17.1596,120700.0
2011-10-07 11:00:00,37.26,37.3,37.17,37.21,125400.0,17.1642,17.1826,17.1227,17.1411,125400.0
2011-10-07 11:05:00,37.2,37.22,37.17,37.19,118200.0,17.1365,17.1457,17.1227,17.1319,118200.0
2011-10-07 11:10:00,37.2,37.21,37.08,37.09,145100.0,17.1365,17.1411,17.0813,17.0859,145100.0
2011-10-07 11:15:00,37.09,37.11,37.05,37.05,234100.0,17.0859,17.0951,17.0674,17.0674,234100.0
2011-10-07 11:20:00,37.05,37.05,36.92,36.96,350100.0,17.0674,17.0674,17.0075,17.026,350100.0
2011-10-07 11:25:00,36.96,37.01,36.86,36.93,375600.0,17.026,17.049,16.9799,17.0122,375600.0
2011-10-07 11:30:00,36.94,37.0,36.87,36.93,218100.0,17.0168,17.0444,16.9845,17.0122,218100.0
2011-10-07 11:35:00,36.93,36.99,36.92,36.98,110900.0,17.0122,17.0398,17.0075,17.0352,110900.0
2011-10-07 11:40:00,36.98,37.22,36.97,37.2,204900.0,17.0352,17.1457,17.0306,17.1365,204900.0
2011-10-07 11:45:00,37.2,37.28,37.14,37.15,58400.0,17.1365,17.1734,17.1089,17.1135,58400.0
2011-10-07 11:50:00,37.16,37.23,37.15,37.23,42200.0,17.1181,17.1504,17.1135,17.1504,42200.0
2011-10-07 11:55:00,37.24,37.27,37.14,37.2,75300.0,17.155,17.1688,17.1089,17.1365,75300.0
2011-10-07 12:00:00,37.23,37.24,36.99,37.11,139900.0,17.1504,17.155,17.0398,17.0951,139900.0
2011-10-07 12:05:00,37.11,37.24,37.09,37.23,112100.0,17.0951,17.155,17.0859,17.1504,112100.0
2011-10-07 12:10:00,37.24,37.27,37.09,37.14,149100.0,17.155,17.1688,17.0859,17.1089,149100.0
2011-10-07 12:15:00,37.16,37.17,36.93,36.93,149200.0,17.1181,17.1227,17.0122,17.0122,149200.0
2011-10-07 12:20:00,36.93,37.02,36.83,36.91,115200.0,17.0122,17.0536,16.9661,17.0029,115200.0
2011-10-07 12:25:00,36.92,36.99,36.82,36.98,73400.0,17.0075,17.0398,16.9615,17.0352,73400.0
2011-10-07 12:30:00,36.98,36.98,36.87,36.92,62700.0,17.0352,17.0352,16.9845,17.0075,62700.0
2011-10-07 12:35:00,36.91,37.0,36.9,37.0,71700.0,17.0029,17.0444,16.9983,17.0444,71700.0
2011-10-07 12:40:00,37.0,37.03,36.94,36.99,141200.0,17.0444,17.0582,17.0168,17.0398,141200.0
2011-10-07 12:45:00,36.98,37.03,36.95,37.0,81700.0,17.0352,17.0582,17.0214,17.0444,81700.0
2011-10-07 12:50:00,37.0,37.03,36.91,36.94,70500.0,17.0444,17.0582,17.0029,17.0168,70500.0
2011-10-07 12:55:00,36.94,36.97,36.91,36.94,112000.0,17.0168,17.0306,17.0029,17.0168,112000.0
2011-10-07 13:00:00,36.95,36.99,36.91,36.92,50800.0,17.0214,17.0398,17.0029,17.0075,50800.0
2011-10-07 13:05:00,36.93,36.94,36.85,36.89,73300.0,17.0122,17.0168,16.9753,16.9937,73300.0
2011-10-07 13:10:00,36.89,36.98,36.88,36.98,62200.0,16.9937,17.0352,16.9891,17.0352,62200.0
2011-10-07 13:15:00,36.99,36.99,36.9,36.91,40300.0,17.0398,17.0398,16.9983,17.0029,40300.0
2011-10-07 13:20:00,36.91,36.99,36.89,36.99,38900.0,17.0029,17.0398,16.9937,17.0398,38900.0
2011-10-07 13:25:00,36.99,37.06,36.98,36.98,47100.0,17.0398,17.072,17.0352,17.0352,47100.0
2011-10-07 13:30:00,36.98,37.0,36.95,36.98,117100.0,17.0352,17.0444,17.0214,17.0352,117100.0
2011-10-07 13:35:00,36.97,36.98,36.92,36.93,57100.0,17.0306,17.0352,17.0075,17.0122,57100.0
2011-10-07 13:40:00,36.92,36.93,36.83,36.83,92300.0,17.0075,17.0122,16.9661,16.9661,92300.0
2011-10-07 13:45:00,36.83,36.96,36.83,36.9,31400.0,16.9661,17.026,16.9661,16.9983,31400.0
2011-10-07 13:50:00,36.91,36.92,36.87,36.92,25300.0,17.0029,17.0075,16.9845,17.0075,25300.0
2011-10-07 13:55:00,36.91,37.07,36.91,37.03,47500.0,17.0029,17.0766,17.0029,17.0582,47500.0
2011-10-07 14:00:00,37.04,37.06,37.03,37.05,44600.0,17.0628,17.072,17.0582,17.0674,44600.0
2011-10-07 14:05:00,37.05,37.1,37.01,37.04,40900.0,17.0674,17.0905,17.049,17.0628,40900.0
2011-10-07 14:10:00,37.04,37.07,36.95,36.97,41800.0,17.0628,17.0766,17.0214,17.0306,41800.0
2011-10-07 14:15:00,36.96,37.07,36.96,37.05,39300.0,17.026,17.0766,17.026,17.0674,39300.0
2011-10-07 14:20:00,37.06,37.21,37.06,37.14,121200.0,17.072,17.1411,17.072,17.1089,121200.0
2011-10-07 14:25:00,37.14,37.19,37.05,37.05,63300.0,17.1089,17.1319,17.0674,17.0674,63300.0
2011-10-07 14:30:00,37.06,37.09,37.04,37.06,28700.0,17.072,17.0859,17.0628,17.072,28700.0
2011-10-07 14:35:00,37.06,37.14,37.03,37.05,83700.0,17.072,17.1089,17.0582,17.0674,83700.0
2011-10-07 14:40:00,37.04,37.06,36.96,36.99,104700.0,17.0628,17.072,17.026,17.0398,104700.0
2011-10-07 14:45:00,36.99,37.07,36.98,36.98,97400.0,17.0398,17.0766,17.0352,17.0352,97400.0
2011-10-07 14:50:00,36.98,37.03,36.95,36.97,50700.0,17.0352,17.0582,17.0214,17.0306,50700.0
2011-10-07 14:55:00,36.98,37.07,36.96,37.03,75600.0,17.0352,17.0766,17.026,17.0582,75600.0
2011-10-07 15:00:00,37.03,37.05,36.97,37.02,85900.0,17.0582,17.0674,17.0306,17.0536,85900.0
2011-10-07 15:05:00,37.02,37.1,37.02,37.09,54200.0,17.0536,17.0905,17.0536,17.0859,54200.0
2011-10-07 15:10:00,37.08,37.11,37.04,37.08,50700.0,17.0813,17.0951,17.0628,17.0813,50700.0
2011-10-07 15:15:00,37.09,37.19,37.08,37.12,72500.0,17.0859,17.1319,17.0813,17.0997,72500.0
2011-10-07 15:20:00,37.12,37.2,37.12,37.2,100100.0,17.0997,17.1365,17.0997,17.1365,100100.0
2011-10-07 15:25:00,37.2,37.27,37.17,37.25,207300.0,17.1365,17.1688,17.1227,17.1596,207300.0
2011-10-07 15:30:00,37.25,37.28,37.2,37.23,155400.0,17.1596,17.1734,17.1365,17.1504,155400.0
2011-10-07 15:35:00,37.24,37.27,37.15,37.15,126000.0,17.155,17.1688,17.1135,17.1135,126000.0
2011-10-07 15:40:00,37.14,37.17,37.07,37.16,223900.0,17.1089,17.1227,17.0766,17.1181,223900.0
2011-10-07 15:45:00,37.16,37.17,37.1,37.13,362100.0,17.1181,17.1227,17.0905,17.1043,362100.0
2011-10-07 15:50:00,37.13,37.13,37.0,37.07,425100.0,17.1043,17.1043,17.0444,17.0766,425100.0
2011-10-07 15:55:00,37.06,37.13,37.06,37.12,779200.0,17.072,17.1043,17.072,17.0997,779200.0
2011-10-10 09:30:00,37.79,37.86,37.79,37.84,154200.0,17.4083,17.4406,17.4083,17.4314,154200.0
2011-10-10 09:35:00,37.84,37.93,37.81,37.92,161800.0,17.4314,17.4728,17.4175,17.4682,161800.0
2011-10-10 09:40:00,37.92,37.97,37.87,37.9,186400.0,17.4682,17.4912,17.4452,17.459,186400.0
2011-10-10 09:45:00,37.89,38.0,37.86,37.99,227000.0,17.4544,17.5051,17.4406,17.5005,227000.0
2011-10-10 09:50:00,37.99,38.02,37.96,37.99,158100.0,17.5005,17.5143,17.4866,17.5005,158100.0
2011-10-10 09:55:00,38.0,38.05,37.99,38.04,73200.0,17.5051,17.5281,17.5005,17.5235,73200.0
2011-10-10 10:00:00,38.05,38.1,38.02,38.08,120800.0,17.5281,17.5511,17.5143,17.5419,120800.0
2011-10-10 10:05:00,38.09,38.15,38.06,38.07,167100.0,17.5465,17.5742,17.5327,17.5373,167100.0
2011-10-10 10:10:00,38.07,38.24,38.07,38.21,189700.0,17.5373,17.6156,17.5373,17.6018,189700.0
2011-10-10 10:15:00,38.22,38.23,38.19,38.22,91300.0,17.6064,17.611,17.5926,17.6064,91300.0
2011-10-10 10:20:00,38.22,38.25,38.21,38.24,152700.0,17.6064,17.6202,17.6018,17.6156,152700.0
2011-10-10 10:25:00,38.25,38.25,38.15,38.17,143400.0,17.6202,17.6202,17.5742,17.5834,143400.0
2011-10-10 10:30:00,38.16,38.19,38.12,38.17,114800.0,17.5788,17.5926,17.5603,17.5834,114800.0
2011-10-10 10:35:00,38.17,38.26,38.16,38.21,81600.0,17.5834,17.6248,17.5788,17.6018,81600.0
2011-10-10 10:40:00,38.2,38.2,37.6,38.18,107600.0,17.5972,17.5972,17.3208,17.588,107600.0
2011-10-10 10:45:00,38.19,38.26,38.18,38.2,107000.0,17.5926,17.6248,17.588,17.5972,107000.0
2011-10-10 10:50:00,38.2,38.2,38.13,38.16,71900.0,17.5972,17.5972,17.5649,17.5788,71900.0
2011-10-10 10:55:00,38.15,38.16,38.1,38.13,76300.0,17.5742,17.5788,17.5511,17.5649,76300.0
2011-10-10 11:00:00,38.12,38.16,38.1,38.1,50900.0,17.5603,17.5788,17.5511,17.5511,50900.0
2011-10-10 11:05:00,38.1,38.13,38.07,38.09,58500.0,17.5511,17.5649,17.5373,17.5465,58500.0
2011-10-10 11:10:00,38.08,38.13,38.05,38.13,104600.0,17.5419,17.5649,17.5281,17.5649,104600.0
2011-10-10 11:15:00,38.13,38.16,38.11,38.15,112000.0,17.5649,17.5788,17.5557,17.5742,112000.0
2011-10-10 11:20:00,38.14,38.14,38.06,38.09,53300.0,17.5696,17.5696,17.5327,17.5465,53300.0
2011-10-10 11:25:00,38.1,38.14,38.08,38.14,57400.0,17.5511,17.5696,17.5419,17.5696,57400.0
2011-10-10 11:30:00,38.13,38.23,38.13,38.22,105500.0,17.5649,17.611,17.5649,17.6064,105500.0
2011-10-10 11:35:00,38.21,38.25,38.21,38.24,54400.0,17.6018,17.6202,17.6018,17.6156,54400.0
2011-10-10 11:40:00,38.23,38.26,38.23,38.26,59100.0,17.611,17.6248,17.611,17.6248,59100.0
2011-10-10 11:45:00,38.27,38.27,38.14,38.15,76200.0,17.6294,17.6294,17.5696,17.5742,76200.0
2011-10-10 11:50:00,38.15,38.18,38.14,38.16,32600.0,17.5742,17.588,17.5696,17.5788,32600.0
2011-10-10 11:55:00,38.16,38.2,38.15,38.19,24600.0,17.5788,17.5972,17.5742,17.5926,24600.0
2011-10-10 12:00:00,38.2,38.21,38.19,38.2,23600.0,17.5972,17.6018,17.5926,17.5972,23600.0
2011-10-10 12:05:00,38.2,38.22,38.16,38.18,29300.0,17.5972,17.6064,17.5788,17.588,29300.0
2011-10-10 12:10:00,38.18,38.22,38.18,38.19,23200.0,17.588,17.6064,17.588,17.5926,23200.0
2011-10-10 12:15:00,38.2,38.22,38.19,38.21,23800.0,17.5972,17.6064,17.5926,17.6018,23800.0
2011-10-10 12:20:00,38.2,38.2,38.16,38.16,47200.0,17.5972,17.5972,17.5788,17.5788,47200.0
2011-10-10 12:25:00,38.17,38.18,38.14,38.15,27500.0,17.5834,17.588,17.5696,17.5742,27500.0
2011-10-10 12:30:00,38.15,38.18,38.14,38.17,48600.0,17.5742,17.588,17.5696,17.5834,48600.0
2011-10-10 12:35:00,38.17,38.18,38.12,38.12,42200.0,17.5834,17.588,17.5603,17.5603,42200.0
2011-10-10 12:40:00,38.12,38.16,38.12,38.13,49600.0,17.5603,17.5788,17.5603,17.5649,49600.0
2011-10-10 12:45:00,38.14,38.14,38.09,38.1,56400.0,17.5696,17.5696,17.5465,17.5511,56400.0
2011-10-10 12:50:00,38.09,38.1,38.06,38.06,63600.0,17.5465,17.5511,17.5327,17.5327,63600.0
2011-10-10 12:55:00,38.06,38.11,38.06,38.09,22000.0,17.5327,17.5557,17.5327,17.5465,22000.0
2011-10-10 13:00:00,38.09,38.16,38.06,38.16,33000.0,17.5465,17.5788,17.5327,17.5788,33000.0
2011-10-10 13:05:00,38.16,38.19,38.14,38.14,44800.0,17.5788,17.5926,17.5696,17.5696,44800.0
2011-10-10 13:10:00,38.14,38.21,38.14,38.2,27000.0,17.5696,17.6018,17.5696,17.5972,27000.0
2011-10-10 13:15:00,38.21,38.22,38.19,38.2,25400.0,17.6018,17.6064,17.5926,17.5972,25400.0
2011-10-10 13:20:00,38.21,38.24,38.2,38.23,48700.0,17.6018,17.6156,17.5972,17.611,48700.0
2011-10-10 13:25:00,38.23,38.24,38.18,38.18,39300.0,17.611,17.6156,17.588,17.588,39300.0
2011-10-10 13:30:00,38.18,38.19,38.1,38.13,44500.0,17.588,17.5926,17.5511,17.5649,44500.0
2011-10-10 13:35:00,38.13,38.17,38.13,38.16,45800.0,17.5649,17.5834,17.5649,17.5788,45800.0
2011-10-10 13:40:00,38.16,38.2,38.16,38.18,46200.0,17.5788,17.5972,17.5788,17.588,46200.0
2011-10-10 13:45:00,38.18,38.22,38.18,38.2,36500.0,17.588,17.6064,17.588,17.5972,36500.0
2011-10-10 13:50:00,38.2,38.24,38.2,38.24,37800.0,17.5972,17.6156,17.5972,17.6156,37800.0
2011-10-10 13:55:00,38.24,38.25,38.22,38.24,58800.0,17.6156,17.6202,17.6064,17.6156,58800.0
2011-10-10 14:00:00,38.25,38.27,38.22,38.23,79900.0,17.6202,17.6294,17.6064,17.611,79900.0
2011-10-10 14:05:00,38.23,38.23,38.16,38.16,60800.0,17.611,17.611,17.5788,17.5788,60800.0
2011-10-10 14:10:00,38.15,38.21,38.15,38.21,60200.0,17.5742,17.6018,17.5742,17.6018,60200.0
2011-10-10 14:15:00,38.21,38.23,38.18,38.23,40500.0,17.6018,17.611,17.588,17.611,40500.0
2011-10-10 14:20:00,38.22,38.27,38.22,38.26,68600.0,17.6064,17.6294,17.6064,17.6248,68600.0
2011-10-10 14:25:00,38.26,38.27,38.25,38.27,46600.0,17.6248,17.6294,17.6202,17.6294,46600.0
2011-10-10 14:30:00,38.27,38.29,38.27,38.29,51700.0,17.6294,17.6386,17.6294,17.6386,51700.0
2011-10-10 14:35:00,38.29,38.3,38.24,38.27,95600.0,17.6386,17.6433,17.6156,17.6294,95600.0
2011-10-10 14:40:00,38.26,38.27,38.22,38.24,56900.0,17.6248,17.6294,17.6064,17.6156,56900.0
2011-10-10 14:45:00,38.24,38.27,38.22,38.23,31100.0,17.6156,17.6294,17.6064,17.611,31100.0
2011-10-10 14:50:00,38.24,38.25,38.21,38.21,36200.0,17.6156,17.6202,17.6018,17.6018,36200.0
2011-10-10 14:55:00,38.21,38.22,38.2,38.2,39100.0,17.6018,17.6064,17.5972,17.5972,39100.0
2011-10-10 15:00:00,38.2,38.21,38.18,38.18,29000.0,17.5972,17.6018,17.588,17.588,29000.0
2011-10-10 15:05:00,38.18,38.19,38.1,38.11,55000.0,17.588,17.5926,17.5511,17.5557,55000.0
2011-10-10 15:10:00,38.11,38.12,38.0,38.0,104400.0,17.5557,17.5603,17.5051,17.5051,104400.0
2011-10-10 15:15:00,38.0,38.07,38.0,38.04,53400.0,17.5051,17.5373,17.5051,17.5235,53400.0
2011-10-10 15:20:00,38.05,38.05,37.98,37.99,49100.0,17.5281,17.5281,17.4958,17.5005,49100.0
2011-10-10 15:25:00,37.99,38.06,37.97,38.03,71900.0,17.5005,17.5327,17.4912,17.5189,71900.0
2011-10-10 15:30:00,38.02,38.08,37.96,38.07,67100.0,17.5143,17.5419,17.4866,17.5373,67100.0
2011-10-10 15:35:00,38.07,38.08,37.98,38.05,74300.0,17.5373,17.5419,17.4958,17.5281,74300.0
2011-10-10 15:40:00,38.05,38.19,38.0,38.19,103100.0,17.5281,17.5926,17.5051,17.5926,103100.0
2011-10-10 15:45:00,38.19,38.26,38.19,38.22,191000.0,17.5926,17.6248,17.5926,17.6064,191000.0
2011-10-10 15:50:00,38.21,38.29,38.21,38.29,205500.0,17.6018,17.6386,17.6018,17.6386,205500.0
2011-10-10 15:55:00,38.28,38.32,38.26,38.32,253100.0,17.634,17.6525,17.6248,17.6525,253100.0
2011-10-11 09:30:00,37.75,37.87,37.75,37.8,203200.0,17.3899,17.4452,17.3899,17.4129,203200.0
2011-10-11 09:35:00,37.79,37.95,37.78,37.95,178600.0,17.4083,17.482,17.4037,17.482,178600.0
2011-10-11 09:40:00,37.95,37.97,37.87,37.89,125400.0,17.482,17.4912,17.4452,17.4544,125400.0
2011-10-11 09:45:00,37.9,38.07,37.88,38.07,174900.0,17.459,17.5373,17.4498,17.5373,174900.0
2011-10-11 09:50:00,38.07,38.14,38.04,38.14,162300.0,17.5373,17.5696,17.5235,17.5696,162300.0
2011-10-11 09:55:00,38.14,38.15,38.01,38.02,196200.0,17.5696,17.5742,17.5097,17.5143,196200.0
2011-10-11 10:00:00,38.03,38.06,37.96,37.99,151600.0,17.5189,17.5327,17.4866,17.5005,151600.0
2011-10-11 10:05:00,37.98,38.05,37.97,38.04,125900.0,17.4958,17.5281,17.4912,17.5235,125900.0
2011-10-11 10:10:00,38.04,38.09,38.02,38.07,101700.0,17.5235,17.5465,17.5143,17.5373,101700.0
2011-10-11 10:15:00,38.07,38.08,38.02,38.04,64900.0,17.5373,17.5419,17.5143,17.5235,64900.0
2011-10-11 10:20:00,38.03,38.12,38.0,38.11,104600.0,17.5189,17.5603,17.5051,17.5557,104600.0
2011-10-11 10:25:00,38.11,38.2,38.1,38.2,175200.0,17.5557,17.5972,17.5511,17.5972,175200.0
2011-10-11 10:30:00,38.19,38.23,38.18,38.2,63500.0,17.5926,17.611,17.588,17.5972,63500.0
2011-10-11 10:35:00,38.2,38.2,38.14,38.16,78300.0,17.5972,17.5972,17.5696,17.5788,78300.0
2011-10-11 10:40:00,38.16,38.25,38.15,38.22,234600.0,17.5788,17.6202,17.5742,17.6064,234600.0
2011-10-11 10:45:00,38.23,38.26,38.18,38.19,138100.0,17.611,17.6248,17.588,17.5926,138100.0
2011-10-11 10:50:00,38.19,38.2,38.09,38.11,45800.0,17.5926,17.5972,17.5465,17.5557,45800.0
2011-10-11 10:55:00,38.11,38.14,38.06,38.08,128200.0,17.5557,17.5696,17.5327,17.5419,128200.0
2011-10-11 11:00:00,38.08,38.14,38.07,38.13,44600.0,17.5419,17.5696,17.5373,17.5649,44600.0
2011-10-11 11:05:00,38.12,38.12,38.02,38.1,95600.0,17.5603,17.5603,17.5143,17.5511,95600.0
2011-10-11 11:10:00,38.09,38.14,38.07,38.1,69400.0,17.5465,17.5696,17.5373,17.5511,69400.0
2011-10-11 11:15:00,38.1,38.1,37.95,37.97,114200.0,17.5511,17.5511,17.482,17.4912,114200.0
2011-10-11 11:20:00,37.97,37.98,37.87,37.91,85600.0,17.4912,17.4958,17.4452,17.4636,85600.0
2011-10-11 11:25:00,37.91,37.97,37.9,37.9,72800.0,17.4636,17.4912,17.459,17.459,72800.0
2011-10-11 11:30:00,37.9,38.04,37.9,38.03,101200.0,17.459,17.5235,17.459,17.5189,101200.0
2011-10-11 11:35:00,38.03,38.09,38.02,38.09,89900.0,17.5189,17.5465,17.5143,17.5465,89900.0
2011-10-11 11:40:00,38.09,38.14,38.07,38.13,51300.0,17.5465,17.5696,17.5373,17.5649,51300.0
2011-10-11 11:45:00,38.13,38.17,38.09,38.14,36900.0,17.5649,17.5834,17.5465,17.5696,36900.0
2011-10-11 11:50:00,38.14,38.14,38.08,38.13,36200.0,17.5696,17.5696,17.5419,17.5649,36200.0
2011-10-11 11:55:00,38.13,38.2,38.13,38.19,32400.0,17.5649,17.5972,17.5649,17.5926,32400.0
2011-10-11 12:00:00,38.19,38.2,38.13,38.13,43100.0,17.5926,17.5972,17.5649,17.5649,43100.0
2011-10-11 12:05:00,38.13,38.17,38.11,38.17,32700.0,17.5649,17.5834,17.5557,17.5834,32700.0
2011-10-11 12:10:00,38.18,38.2,38.15,38.18,31100.0,17.588,17.5972,17.5742,17.588,31100.0
2011-10-11 12:15:00,38.18,38.23,38.18,38.2,49600.0,17.588,17.611,17.588,17.5972,49600.0
2011-10-11 12:20:00,38.2,38.22,38.18,38.21,58200.0,17.5972,17.6064,17.588,17.6018,58200.0
2011-10-11 12:25:00,38.21,38.29,38.21,38.28,76000.0,17.6018,17.6386,17.6018,17.634,76000.0
2011-10-11 12:30:00,38.28,38.3,38.21,38.22,36900.0,17.634,17.6433,17.6018,17.6064,36900.0
2011-10-11 12:35:00,38.22,38.23,38.11,38.12,44500.0,17.6064,17.611,17.5557,17.5603,44500.0
2011-10-11 12:40:00,38.11,38.13,38.06,38.13,60300.0,17.5557,17.5649,17.5327,17.5649,60300.0
2011-10-11 12:45:00,38.13,38.15,38.06,38.08,88300.0,17.5649,17.5742,17.5327,17.5419,88300.0
2011-10-11 12:50:00,38.08,38.09,38.04,38.08,68100.0,17.5419,17.5465,17.5235,17.5419,68100.0
2011-10-11 12:55:00,38.08,38.1,38.05,38.08,28300.0,17.5419,17.5511,17.5281,17.5419,28300.0
2011-10-11 13:00:00,38.08,38.11,38.04,38.04,28500.0,17.5419,17.5557,17.5235,17.5235,28500.0
2011-10-11 13:05:00,38.04,38.08,38.0,38.08,70800.0,17.5235,17.5419,17.5051,17.5419,70800.0
2011-10-11 13:10:00,38.08,38.08,37.98,38.0,141000.0,17.5419,17.5419,17.4958,17.5051,141000.0
2011-10-11 13:15:00,38.0,38.07,38.0,38.03,70300.0,17.5051,17.5373,17.5051,17.5189,70300.0
2011-10-11 13:20:00,38.03,38.09,38.03,38.07,51300.0,17.5189,17.5465,17.5189,17.5373,51300.0
2011-10-11 13:25:00,38.07,38.12,38.05,38.12,54100.0,17.5373,17.5603,17.5281,17.5603,54100.0
2011-10-11 13:30:00,38.12,38.15,38.11,38.14,47800.0,17.5603,17.5742,17.5557,17.5696,47800.0
2011-10-11 13:35:00,38.14,38.2,38.13,38.18,51000.0,17.5696,17.5972,17.5649,17.588,51000.0
2011-10-11 13:40:00,38.18,38.19,38.12,38.13,36600.0,17.588,17.5926,17.5603,17.5649,36600.0
2011-10-11 13:45:00,38.14,38.18,38.05,38.05,41800.0,17.5696,17.588,17.5281,17.5281,41800.0
2011-10-11 13:50:00,38.06,38.21,38.06,38.18,90700.0,17.5327,17.6018,17.5327,17.588,90700.0
2011-10-11 13:55:00,38.18,38.21,38.16,38.19,34000.0,17.588,17.6018,17.5788,17.5926,34000.0
2011-10-11 14:00:00,38.2,38.2,38.13,38.13,26900.0,17.5972,17.5972,17.5649,17.5649,26900.0
2011-10-11 14:05:00,38.13,38.14,38.1,38.1,22300.0,17.5649,17.5696,17.5511,17.5511,22300.0
2011-10-11 14:10:00,38.1,38.13,38.09,38.11,21400.0,17.5511,17.5649,17.5465,17.5557,21400.0
2011-10-11 14:15:00,38.11,38.15,38.07,38.14,51700.0,17.5557,17.5742,17.5373,17.5696,51700.0
2011-10-11 14:20:00,38.14,38.18,38.04,38.06,56800.0,17.5696,17.588,17.5235,17.5327,56800.0
2011-10-11 14:25:00,38.06,38.09,38.04,38.06,53300.0,17.5327,17.5465,17.5235,17.5327,53300.0
2011-10-11 14:30:00,38.06,38.12,38.03,38.12,38000.0,17.5327,17.5603,17.5189,17.5603,38000.0
2011-10-11 14:35:00,38.13,38.13,38.08,38.09,55800.0,17.5649,17.5649,17.5419,17.5465,55800.0
2011-10-11 14:40:00,38.09,38.14,38.09,38.12,113000.0,17.5465,17.5696,17.5465,17.5603,113000.0
2011-10-11 14:45:00,38.13,38.13,38.05,38.07,33500.0,17.5649,17.5649,17.5281,17.5373,33500.0
2011-10-11 14:50:00,38.07,38.11,38.06,38.07,51200.0,17.5373,17.5557,17.5327,17.5373,51200.0
2011-10-11 14:55:00,38.07,38.17,38.07,38.16,51300.0,17.5373,17.5834,17.5373,17.5788,51300.0
2011-10-11 15:00:00,38.16,38.22,38.16,38.21,82800.0,17.5788,17.6064,17.5788,17.6018,82800.0
2011-10-11 15:05:00,38.21,38.3,38.21,38.28,101000.0,17.6018,17.6433,17.6018,17.634,101000.0
2011-10-11 15:10:00,38.28,38.32,38.24,38.31,58200.0,17.634,17.6525,17.6156,17.6479,58200.0
2011-10-11 15:15:00,38.32,38.39,38.24,38.25,237100.0,17.6525,17.6847,17.6156,17.6202,237100.0
2011-10-11 15:20:00,38.26,38.27,38.21,38.27,125700.0,17.6248,17.6294,17.6018,17.6294,125700.0
2011-10-11 15:25:00,38.27,38.32,38.21,38.21,146700.0,17.6294,17.6525,17.6018,17.6018,146700.0
2011-10-11 15:30:00,38.22,38.33,38.21,38.33,165800.0,17.6064,17.6571,17.6018,17.6571,165800.0
2011-10-11 15:35:00,38.33,38.37,38.27,38.31,138000.0,17.6571,17.6755,17.6294,17.6479,138000.0
2011-10-11 15:40:00,38.32,38.35,38.29,38.35,152100.0,17.6525,17.6663,17.6386,17.6663,152100.0
2011-10-11 15:45:00,38.34,38.39,38.32,38.34,159000.0,17.6617,17.6847,17.6525,17.6617,159000.0
2011-10-11 15:50:00,38.33,38.36,38.29,38.33,211300.0,17.6571,17.6709,17.6386,17.6571,211300.0
2011-10-11 15:55:00,38.33,38.37,38.3,38.37,575100.0,17.6571,17.6755,17.6433,17.6755,575100.0
2011-10-12 09:30:00,38.79,38.9,38.7,38.78,338400.0,17.869,17.9197,17.8275,17.8644,338400.0
2011-10-12 09:35:00,38.79,38.8,38.65,38.71,152300.0,17.869,17.8736,17.8045,17.8321,152300.0
2011-10-12 09:40:00,38.72,38.94,38.71,38.9,103100.0,17.8367,17.9381,17.8321,17.9197,103100.0
2011-10-12 09:45:00,38.89,38.9,38.7,38.73,172500.0,17.915,17.9197,17.8275,17.8413,172500.0
2011-10-12 09:50:00,38.73,38.84,38.67,38.84,135500.0,17.8413,17.892,17.8137,17.892,135500.0
2011-10-12 09:55:00,38.83,39.0,38.82,38.99,144100.0,17.8874,17.9657,17.8828,17.9611,144100.0
2011-10-12 10:00:00,38.99,38.99,38.92,38.94,110000.0,17.9611,17.9611,17.9289,17.9381,110000.0
2011-10-12 10:05:00,38.93,39.09,38.9,39.09,147400.0,17.9335,18.0072,17.9197,18.0072,147400.0
2011-10-12 10:10:00,39.08,39.18,39.08,39.15,183200.0,18.0026,18.0486,18.0026,18.0348,183200.0
2011-10-12 10:15:00,39.15,39.25,39.15,39.22,124300.0,18.0348,18.0809,18.0348,18.0671,124300.0
2011-10-12 10:20:00,39.22,39.25,39.21,39.22,91300.0,18.0671,18.0809,18.0625,18.0671,91300.0
2011-10-12 10:25:00,39.22,39.26,39.2,39.23,130100.0,18.0671,18.0855,18.0578,18.0717,130100.0
2011-10-12 10:30:00,39.23,39.23,39.16,39.17,230300.0,18.0717,18.0717,18.0394,18.044,230300.0
2011-10-12 10:35:00,39.18,39.25,39.18,39.24,75000.0,18.0486,18.0809,18.0486,18.0763,75000.0
2011-10-12 10:40:00,39.24,39.24,39.13,39.14,172300.0,18.0763,18.0763,18.0256,18.0302,172300.0
2011-10-12 10:45:00,39.14,39.15,39.02,39.04,240200.0,18.0302,18.0348,17.9749,17.9841,240200.0
2011-10-12 10:50:00,39.04,39.05,38.92,38.98,82300.0,17.9841,17.9888,17.9289,17.9565,82300.0
2011-10-12 10:55:00,38.99,39.03,38.96,38.99,131100.0,17.9611,17.9795,17.9473,17.9611,131100.0
2011-10-12 11:00:00,38.99,39.0,38.91,38.92,83700.0,17.9611,17.9657,17.9243,17.9289,83700.0
2011-10-12 11:05:00,38.91,38.98,38.86,38.98,173000.0,17.9243,17.9565,17.9012,17.9565,173000.0
2011-10-12 11:10:00,38.99,39.0,38.93,38.94,57600.0,17.9611,17.9657,17.9335,17.9381,57600.0
2011-10-12 11:15:00,38.95,39.01,38.95,38.98,75200.0,17.9427,17.9703,17.9427,17.9565,75200.0
2011-10-12 11:20:00,38.98,39.0,38.92,38.92,48900.0,17.9565,17.9657,17.9289,17.9289,48900.0
2011-10-12 11:25:00,38.93,38.97,38.9,38.95,204100.0,17.9335,17.9519,17.9197,17.9427,204100.0
2011-10-12 11:30:00,38.95,39.05,38.95,39.05,63100.0,17.9427,17.9888,17.9427,17.9888,63100.0
2011-10-12 11:35:00,39.06,39.09,39.03,39.05,79800.0,17.9934,18.0072,17.9795,17.9888,79800.0
2011-10-12 11:40:00,39.04,39.11,39.04,39.09,62800.0,17.9841,18.0164,17.9841,18.0072,62800.0
2011-10-12 11:45:00,39.08,39.1,39.02,39.02,32800.0,18.0026,18.0118,17.9749,17.9749,32800.0
2011-10-12 11:50:00,39.02,39.06,39.01,39.06,37600.0,17.9749,17.9934,17.9703,17.9934,37600.0
2011-10-12 11:55:00,39.06,39.06,38.97,38.99,32500.0,17.9934,17.9934,17.9519,17.9611,32500.0
2011-10-12 12:00:00,39.0,39.02,38.98,38.98,44300.0,17.9657,17.9749,17.9565,17.9565,44300.0
2011-10-12 12:05:00,38.98,38.98,38.87,38.87,54800.0,17.9565,17.9565,17.9058,17.9058,54800.0
2011-10-12 12:10:00,38.87,38.9,38.85,38.9,41300.0,17.9058,17.9197,17.8966,17.9197,41300.0
2011-10-12 12:15:00,38.91,38.93,38.89,38.9,15300.0,17.9243,17.9335,17.915,17.9197,15300.0
2011-10-12 12:20:00,38.91,38.97,38.9,38.95,42100.0,17.9243,17.9519,17.9197,17.9427,42100.0
2011-10-12 12:25:00,38.95,38.95,38.91,38.91,37700.0,17.9427,17.9427,17.9243,17.9243,37700.0
2011-10-12 12:30:00,38.91,38.95,38.89,38.92,45900.0,17.9243,17.9427,17.915,17.9289,45900.0
2011-10-12 12:35:00,38.94,38.95,38.92,38.94,23400.0,17.9381,17.9427,17.9289,17.9381,23400.0
2011-10-12 12:40:00,38.94,38.97,38.92,38.96,27400.0,17.9381,17.9519,17.9289,17.9473,27400.0
2011-10-12 12:45:00,38.95,38.99,38.94,38.97,26600.0,17.9427,17.9611,17.9381,17.9519,26600.0
2011-10-12 12:50:00,38.98,39.06,38.98,39.06,34800.0,17.9565,17.9934,17.9565,17.9934,34800.0
2011-10-12 12:55:00,39.05,39.08,39.04,39.05,54200.0,17.9888,18.0026,17.9841,17.9888,54200.0
2011-10-12 13:00:00,39.06,39.13,39.06,39.13,38100.0,17.9934,18.0256,17.9934,18.0256,38100.0
2011-10-12 13:05:00,39.14,39.15,39.07,39.08,43900.0,18.0302,18.0348,17.998,18.0026,43900.0
2011-10-12 13:10:00,39.09,39.09,39.04,39.04,30400.0,18.0072,18.0072,17.9841,17.9841,30400.0
2011-10-12 13:15:00,39.04,39.07,39.02,39.07,48800.0,17.9841,17.998,17.9749,17.998,48800.0
2011-10-12 13:20:00,39.07,39.11,39.02,39.02,50000.0,17.998,18.0164,17.9749,17.9749,50000.0
2011-10-12 13:25:00,39.02,39.05,39.0,39.02,52600.0,17.9749,17.9888,17.9657,17.9749,52600.0
2011-10-12 13:30:00,39.02,39.05,38.99,39.01,58400.0,17.9749,17.9888,17.9611,17.9703,58400.0
2011-10-12 13:35:00,39.02,39.02,39.0,39.0,33800.0,17.9749,17.9749,17.9657,17.9657,33800.0
2011-10-12 13:40:00,39.0,39.02,38.99,39.0,39900.0,17.9657,17.9749,17.9611,17.9657,39900.0
2011-10-12 13:45:00,39.0,39.03,38.97,38.97,30500.0,17.9657,17.9795,17.9519,17.9519,30500.0
2011-10-12 13:50:00,38.98,38.99,38.93,38.94,34600.0,17.9565,17.9611,17.9335,17.9381,34600.0
2011-10-12 13:55:00,38.94,38.96,38.94,38.95,23500.0,17.9381,17.9473,17.9381,17.9427,23500.0
2011-10-12 14:00:00,38.96,39.01,38.92,39.0,79500.0,17.9473,17.9703,17.9289,17.9657,79500.0
2011-10-12 14:05:00,39.0,39.07,39.0,39.07,58800.0,17.9657,17.998,17.9657,17.998,58800.0
2011-10-12 14:10:00,39.08,39.11,39.06,39.1,48400.0,18.0026,18.0164,17.9934,18.0118,48400.0
2011-10-12 14:15:00,39.1,39.11,39.02,39.04,26700.0,18.0118,18.0164,17.9749,17.9841,26700.0
2011-10-12 14:20:00,39.04,39.04,38.99,39.02,40500.0,17.9841,17.9841,17.9611,17.9749,40500.0
2011-10-12 14:25:00,39.02,39.06,39.0,39.04,26300.0,17.9749,17.9934,17.9657,17.9841,26300.0
2011-10-12 14:30:00,39.04,39.14,39.04,39.14,45200.0,17.9841,18.0302,17.9841,18.0302,45200.0
2011-10-12 14:35:00,39.13,39.13,39.05,39.07,24300.0,18.0256,18.0256,17.9888,17.998,24300.0
2011-10-12 14:40:00,39.08,39.1,39.0,39.02,85400.0,18.0026,18.0118,17.9657,17.9749,85400.0
2011-10-12 14:45:00,39.02,39.07,39.02,39.04,74800.0,17.9749,17.998,17.9749,17.9841,74800.0
2011-10-12 14:50:00,39.04,39.05,38.96,38.96,34200.0,17.9841,17.9888,17.9473,17.9473,34200.0
2011-10-12 14:55:00,38.96,38.97,38.85,38.87,71200.0,17.9473,17.9519,17.8966,17.9058,71200.0
2011-10-12 15:00:00,38.86,38.91,38.84,38.84,51200.0,17.9012,17.9243,17.892,17.892,51200.0
2011-10-12 15:05:00,38.84,38.92,38.81,38.88,59500.0,17.892,17.9289,17.8782,17.9104,59500.0
2011-10-12 15:10:00,38.87,38.91,38.84,38.88,76700.0,17.9058,17.9243,17.892,17.9104,76700.0
2011-10-12 15:15:00,38.88,38.88,38.8,38.85,133800.0,17.9104,17.9104,17.8736,17.8966,133800.0
2011-10-12 15:20:00,38.86,38.87,38.8,38.85,114500.0,17.9012,17.9058,17.8736,17.8966,114500.0
2011-10-12 15:25:00,38.85,38.89,38.79,38.87,90900.0,17.8966,17.915,17.869,17.9058,90900.0
2011-10-12 15:30:00,38.87,38.9,38.81,38.85,105900.0,17.9058,17.9197,17.8782,17.8966,105900.0
2011-10-12 15:35:00,38.85,38.89,38.8,38.86,107200.0,17.8966,17.915,17.8736,17.9012,107200.0
2011-10-12 15:40:00,38.86,38.91,38.85,38.88,132300.0,17.9012,17.9243,17.8966,17.9104,132300.0
2011-10-12 15:45:00,38.87,38.88,38.65,38.69,302000.0,17.9058,17.9104,17.8045,17.8229,302000.0
2011-10-12 15:50:00,38.69,38.75,38.63,38.65,172900.0,17.8229,17.8506,17.7953,17.8045,172900.0
2011-10-12 15:55:00,38.65,38.71,38.62,38.63,244600.0,17.8045,17.8321,17.7907,17.7953,244600.0
2011-10-13 09:30:00,38.19,38.24,38.1,38.19,157000.0,17.5926,17.6156,17.5511,17.5926,157000.0
2011-10-13 09:35:00,38.19,38.22,38.05,38.14,90200.0,17.5926,17.6064,17.5281,17.5696,90200.0
2011-10-13 09:40:00,38.14,38.16,38.07,38.1,143700.0,17.5696,17.5788,17.5373,17.5511,143700.0
2011-10-13 09:45:00,38.1,38.19,38.07,38.16,93400.0,17.5511,17.5926,17.5373,17.5788,93400.0
2011-10-13 09:50:00,38.16,38.17,38.0,38.05,86100.0,17.5788,17.5834,17.5051,17.5281,86100.0
2011-10-13 09:55:00,38.06,38.11,37.97,38.09,114600.0,17.5327,17.5557,17.4912,17.5465,114600.0
2011-10-13 10:00:00,38.09,38.18,38.07,38.09,111700.0,17.5465,17.588,17.5373,17.5465,111700.0
2011-10-13 10:05:00,38.08,38.2,38.05,38.2,104900.0,17.5419,17.5972,17.5281,17.5972,104900.0
2011-10-13 10:10:00,38.2,38.29,38.18,38.25,128100.0,17.5972,17.6386,17.588,17.6202,128100.0
2011-10-13 10:15:00,38.25,38.28,38.15,38.15,60600.0,17.6202,17.634,17.5742,17.5742,60600.0
2011-10-13 10:20:00,38.14,38.28,38.14,38.28,44000.0,17.5696,17.634,17.5696,17.634,44000.0
2011-10-13 10:25:00,38.28,38.37,38.26,38.34,103200.0,17.634,17.6755,17.6248,17.6617,103200.0
2011-10-13 10:30:00,38.33,38.43,38.31,38.43,62200.0,17.6571,17.7031,17.6479,17.7031,62200.0
2011-10-13 10:35:00,38.44,38.44,38.36,38.37,69000.0,17.7077,17.7077,17.6709,17.6755,69000.0
2011-10-13 10:40:00,38.37,38.38,38.28,38.31,63600.0,17.6755,17.6801,17.634,17.6479,63600.0
2011-10-13 10:45:00,38.31,38.31,38.18,38.2,61200.0,17.6479,17.6479,17.588,17.5972,61200.0
2011-10-13 10:50:00,38.21,38.31,38.21,38.24,43900.0,17.6018,17.6479,17.6018,17.6156,43900.0
2011-10-13 10:55:00,38.23,38.28,38.1,38.11,85800.0,17.611,17.634,17.5511,17.5557,85800.0
2011-10-13 11:00:00,38.11,38.27,38.1,38.27,101200.0,17.5557,17.6294,17.5511,17.6294,101200.0
2011-10-13 11:05:00,38.28,38.28,38.18,38.19,48300.0,17.634,17.634,17.588,17.5926,48300.0
2011-10-13 11:10:00,38.19,38.26,38.18,38.26,48900.0,17.5926,17.6248,17.588,17.6248,48900.0
2011-10-13 11:15:00,38.27,38.28,38.14,38.16,42600.0,17.6294,17.634,17.5696,17.5788,42600.0
2011-10-13 11:20:00,38.16,38.3,38.16,38.3,49600.0,17.5788,17.6433,17.5788,17.6433,49600.0
2011-10-13 11:25:00,38.3,38.35,38.25,38.32,62800.0,17.6433,17.6663,17.6202,17.6525,62800.0
2011-10-13 11:30:00,38.31,38.45,38.28,38.39,53600.0,17.6479,17.7124,17.634,17.6847,53600.0
2011-10-13 11:35:00,38.4,38.45,38.4,38.44,34300.0,17.6893,17.7124,17.6893,17.7077,34300.0
2011-10-13 11:40:00,38.45,38.47,38.38,38.46,25700.0,17.7124,17.7216,17.6801,17.717,25700.0
2011-10-13 11:45:00,38.47,38.49,38.44,38.45,33900.0,17.7216,17.7308,17.7077,17.7124,33900.0
2011-10-13 11:50:00,38.44,38.47,38.41,38.43,26700.0,17.7077,17.7216,17.6939,17.7031,26700.0
2011-10-13 11:55:00,38.42,38.52,38.41,38.41,64500.0,17.6985,17.7446,17.6939,17.6939,64500.0
2011-10-13 12:00:00,38.42,38.51,38.42,38.51,22100.0,17.6985,17.74,17.6985,17.74,22100.0
2011-10-13 12:05:00,38.52,38.52,38.44,38.47,43400.0,17.7446,17.7446,17.7077,17.7216,43400.0
2011-10-13 12:10:00,38.47,38.5,38.41,38.5,328500.0,17.7216,17.7354,17.6939,17.7354,328500.0
2011-10-13 12:15:00,38.5,38.58,38.5,38.57,267200.0,17.7354,17.7722,17.7354,17.7676,267200.0
2011-10-13 12:20:00,38.56,38.62,38.54,38.61,143300.0,17.763,17.7907,17.7538,17.7861,143300.0
2011-10-13 12:25:00,38.62,38.62,38.58,38.59,100000.0,17.7907,17.7907,17.7722,17.7768,100000.0
2011-10-13 12:30:00,38.6,38.6,38.54,38.57,191000.0,17.7815,17.7815,17.7538,17.7676,191000.0
2011-10-13 12:35:00,38.56,38.6,38.56,38.59,43100.0,17.763,17.7815,17.763,17.7768,43100.0
2011-10-13 12:40:00,38.59,38.61,38.58,38.6,91800.0,17.7768,17.7861,17.7722,17.7815,91800.0
2011-10-13 12:45:00,38.6,38.62,38.57,38.57,48900.0,17.7815,17.7907,17.7676,17.7676,48900.0
2011-10-13 12:50:00,38.57,38.6,38.55,38.57,28400.0,17.7676,17.7815,17.7584,17.7676,28400.0
2011-10-13 12:55:00,38.56,38.61,38.56,38.59,19000.0,17.763,17.7861,17.763,17.7768,19000.0
2011-10-13 13:00:00,38.59,38.6,38.56,38.57,22900.0,17.7768,17.7815,17.763,17.7676,22900.0
2011-10-13 13:05:00,38.57,38.67,38.54,38.67,46100.0,17.7676,17.8137,17.7538,17.8137,46100.0
2011-10-13 13:10:00,38.66,38.72,38.66,38.7,29900.0,17.8091,17.8367,17.8091,17.8275,29900.0
2011-10-13 13:15:00,38.71,38.71,38.62,38.62,33100.0,17.8321,17.8321,17.7907,17.7907,33100.0
2011-10-13 13:20:00,38.62,38.64,38.58,38.6,48700.0,17.7907,17.7999,17.7722,17.7815,48700.0
2011-10-13 13:25:00,38.61,38.71,38.61,38.7,80800.0,17.7861,17.8321,17.7861,17.8275,80800.0
2011-10-13 13:30:00,38.7,38.73,38.67,38.73,66300.0,17.8275,17.8413,17.8137,17.8413,66300.0
2011-10-13 13:35:00,38.73,38.75,38.7,38.74,53400.0,17.8413,17.8506,17.8275,17.8459,53400.0
2011-10-13 13:40:00,38.74,38.75,38.7,38.74,18500.0,17.8459,17.8506,17.8275,17.8459,18500.0
2011-10-13 13:45:00,38.74,38.76,38.73,38.74,21800.0,17.8459,17.8552,17.8413,17.8459,21800.0
2011-10-13 13:50:00,38.75,38.82,38.73,38.79,94100.0,17.8506,17.8828,17.8413,17.869,94100.0
2011-10-13 13:55:00,38.78,38.79,38.74,38.74,14400.0,17.8644,17.869,17.8459,17.8459,14400.0
2011-10-13 14:00:00,38.74,38.75,38.66,38.67,25800.0,17.8459,17.8506,17.8091,17.8137,25800.0
2011-10-13 14:05:00,38.67,38.69,38.65,38.68,21800.0,17.8137,17.8229,17.8045,17.8183,21800.0
2011-10-13 14:10:00,38.68,38.69,38.64,38.67,23000.0,17.8183,17.8229,17.7999,17.8137,23000.0
2011-10-13 14:15:00,38.67,38.74,38.67,38.74,34000.0,17.8137,17.8459,17.8137,17.8459,34000.0
2011-10-13 14:20:00,38.74,38.76,38.67,38.68,34500.0,17.8459,17.8552,17.8137,17.8183,34500.0
2011-10-13 14:25:00,38.67,38.67,38.6,38.63,32000.0,17.8137,17.8137,17.7815,17.7953,32000.0
2011-10-13 14:30:00,38.63,38.68,38.61,38.66,34800.0,17.7953,17.8183,17.7861,17.8091,34800.0
2011-10-13 14:35:00,38.67,38.71,38.65,38.69,43300.0,17.8137,17.8321,17.8045,17.8229,43300.0
2011-10-13 14:40:00,38.7,38.73,38.66,38.72,40200.0,17.8275,17.8413,17.8091,17.8367,40200.0
2011-10-13 14:45:00,38.73,38.88,38.71,38.86,59700.0,17.8413,17.9104,17.8321,17.9012,59700.0
2011-10-13 14:50:00,38.86,38.86,38.8,38.83,81100.0,17.9012,17.9012,17.8736,17.8874,81100.0
2011-10-13 14:55:00,38.84,38.84,38.78,38.78,52900.0,17.892,17.892,17.8644,17.8644,52900.0
2011-10-13 15:00:00,38.77,38.84,38.77,38.83,54800.0,17.8598,17.892,17.8598,17.8874,54800.0
2011-10-13 15:05:00,38.83,38.94,38.83,38.9,114400.0,17.8874,17.9381,17.8874,17.9197,114400.0
2011-10-13 15:10:00,38.9,38.9,38.83,38.86,55700.0,17.9197,17.9197,17.8874,17.9012,55700.0
2011-10-13 15:15:00,38.87,38.92,38.86,38.91,43000.0,17.9058,17.9289,17.9012,17.9243,43000.0
2011-10-13 15:20:00,38.91,38.91,38.75,38.75,67300.0,17.9243,17.9243,17.8506,17.8506,67300.0
2011-10-13 15:25:00,38.74,38.74,38.66,38.66,61200.0,17.8459,17.8459,17.8091,17.8091,61200.0
2011-10-13 15:30:00,38.67,38.71,38.62,38.64,104900.0,17.8137,17.8321,17.7907,17.7999,104900.0
2011-10-13 15:35:00,38.65,38.69,38.6,38.64,110200.0,17.8045,17.8229,17.7815,17.7999,110200.0
2011-10-13 15:40:00,38.64,38.72,38.63,38.69,74700.0,17.7999,17.8367,17.7953,17.8229,74700.0
2011-10-13 15:45:00,38.69,38.75,38.61,38.65,107100.0,17.8229,17.8506,17.7861,17.8045,107100.0
2011-10-13 15:50:00,38.66,38.76,38.66,38.75,79700.0,17.8091,17.8552,17.8091,17.8506,79700.0
2011-10-13 15:55:00,38.75,38.79,38.73,38.74,142500.0,17.8506,17.869,17.8413,17.8459,142500.0
2011-10-14 09:30:00,39.46,39.55,39.46,39.55,268000.0,18.1776,18.2191,18.1776,18.2191,268000.0
2011-10-14 09:35:00,39.55,39.6,39.48,39.5,96700.0,18.2191,18.2421,18.1868,18.196,96700.0
2011-10-14 09:40:00,39.51,39.51,39.32,39.32,171300.0,18.2007,18.2007,18.1131,18.1131,171300.0
2011-10-14 09:45:00,39.32,39.49,39.3,39.34,105800.0,18.1131,18.1914,18.1039,18.1223,105800.0
2011-10-14 09:50:00,39.35,39.44,39.26,39.27,179300.0,18.1269,18.1684,18.0855,18.0901,179300.0
2011-10-14 09:55:00,39.26,39.39,39.24,39.33,84300.0,18.0855,18.1454,18.0763,18.1177,84300.0
2011-10-14 10:00:00,39.32,39.33,39.24,39.33,98100.0,18.1131,18.1177,18.0763,18.1177,98100.0
2011-10-14 10:05:00,39.33,39.39,39.31,39.38,64300.0,18.1177,18.1454,18.1085,18.1408,64300.0
2011-10-14 10:10:00,39.38,39.44,39.37,39.41,90300.0,18.1408,18.1684,18.1362,18.1546,90300.0
2011-10-14 10:15:00,39.41,39.41,39.2,39.22,170700.0,18.1546,18.1546,18.0578,18.0671,170700.0
2011-10-14 10:20:00,39.23,39.39,39.23,39.37,61100.0,18.0717,18.1454,18.0717,18.1362,61100.0
2011-10-14 10:25:00,39.38,39.39,39.26,39.26,110400.0,18.1408,18.1454,18.0855,18.0855,110400.0
2011-10-14 10:30:00,39.26,39.33,39.17,39.33,91600.0,18.0855,18.1177,18.044,18.1177,91600.0
2011-10-14 10:35:00,39.33,39.4,39.33,39.35,69900.0,18.1177,18.15,18.1177,18.1269,69900.0
2011-10-14 10:40:00,39.35,39.43,39.3,39.43,42800.0,18.1269,18.1638,18.1039,18.1638,42800.0
2011-10-14 10:45:00,39.42,39.45,39.41,39.44,56500.0,18.1592,18.173,18.1546,18.1684,56500.0
2011-10-14 10:50:00,39.45,39.48,39.41,39.43,111300.0,18.173,18.1868,18.1546,18.1638,111300.0
2011-10-14 10:55:00,39.43,39.48,39.39,39.45,48600.0,18.1638,18.1868,18.1454,18.173,48600.0
2011-10-14 11:00:00,39.45,39.5,39.45,39.5,70800.0,18.173,18.196,18.173,18.196,70800.0
2011-10-14 11:05:00,39.5,39.5,39.39,39.48,114800.0,18.196,18.196,18.1454,18.1868,114800.0
2011-10-14 11:10:00,39.47,39.49,39.43,39.48,51400.0,18.1822,18.1914,18.1638,18.1868,51400.0
2011-10-14 11:15:00,39.48,39.56,39.47,39.56,71200.0,18.1868,18.2237,18.1822,18.2237,71200.0
2011-10-14 11:20:00,39.55,39.59,39.52,39.54,132300.0,18.2191,18.2375,18.2053,18.2145,132300.0
2011-10-14 11:25:00,39.54,39.59,39.44,39.52,106200.0,18.2145,18.2375,18.1684,18.2053,106200.0
2011-10-14 11:30:00,39.51,39.57,39.48,39.57,129800.0,18.2007,18.2283,18.1868,18.2283,129800.0
2011-10-14 11:35:00,39.56,39.6,39.52,39.52,64600.0,18.2237,18.2421,18.2053,18.2053,64600.0
2011-10-14 11:40:00,39.51,39.59,39.49,39.57,64800.0,18.2007,18.2375,18.1914,18.2283,64800.0
2011-10-14 11:45:00,39.57,39.64,39.57,39.6,41900.0,18.2283,18.2605,18.2283,18.2421,41900.0
2011-10-14 11:50:00,39.58,39.6,39.56,39.57,28500.0,18.2329,18.2421,18.2237,18.2283,28500.0
2011-10-14 11:55:00,39.57,39.57,39.47,39.47,47300.0,18.2283,18.2283,18.1822,18.1822,47300.0
2011-10-14 12:00:00,39.47,39.54,39.45,39.52,44800.0,18.1822,18.2145,18.173,18.2053,44800.0
2011-10-14 12:05:00,39.53,39.54,39.48,39.54,28100.0,18.2099,18.2145,18.1868,18.2145,28100.0
2011-10-14 12:10:00,39.53,39.58,39.51,39.51,24800.0,18.2099,18.2329,18.2007,18.2007,24800.0
2011-10-14 12:15:00,39.52,39.54,39.49,39.54,33500.0,18.2053,18.2145,18.1914,18.2145,33500.0
2011-10-14 12:20:00,39.54,39.57,39.53,39.54,24200.0,18.2145,18.2283,18.2099,18.2145,24200.0
2011-10-14 12:25:00,39.55,39.55,39.49,39.54,58500.0,18.2191,18.2191,18.1914,18.2145,58500.0
2011-10-14 12:30:00,39.54,39.58,39.53,39.58,19000.0,18.2145,18.2329,18.2099,18.2329,19000.0
2011-10-14 12:35:00,39.58,39.6,39.56,39.58,26800.0,18.2329,18.2421,18.2237,18.2329,26800.0
2011-10-14 12:40:00,39.58,39.6,39.58,39.59,28000.0,18.2329,18.2421,18.2329,18.2375,28000.0
2011-10-14 12:45:00,39.57,39.6,39.56,39.58,29800.0,18.2283,18.2421,18.2237,18.2329,29800.0
2011-10-14 12:50:00,39.59,39.61,39.58,39.59,34700.0,18.2375,18.2467,18.2329,18.2375,34700.0
2011-10-14 12:55:00,39.59,39.64,39.59,39.63,46500.0,18.2375,18.2605,18.2375,18.2559,46500.0
2011-10-14 13:00:00,39.63,39.68,39.62,39.68,35100.0,18.2559,18.279,18.2513,18.279,35100.0
2011-10-14 13:05:00,39.68,39.68,39.64,39.65,37300.0,18.279,18.279,18.2605,18.2651,37300.0
2011-10-14 13:10:00,39.65,39.65,39.62,39.64,46400.0,18.2651,18.2651,18.2513,18.2605,46400.0
2011-10-14 13:15:00,39.65,39.66,39.63,39.66,32600.0,18.2651,18.2698,18.2559,18.2698,32600.0
2011-10-14 13:20:00,39.65,39.68,39.64,39.64,53300.0,18.2651,18.279,18.2605,18.2605,53300.0
2011-10-14 13:25:00,39.63,39.64,39.6,39.6,50300.0,18.2559,18.2605,18.2421,18.2421,50300.0
2011-10-14 13:30:00,39.61,39.63,39.59,39.62,30800.0,18.2467,18.2559,18.2375,18.2513,30800.0
2011-10-14 13:35:00,39.62,39.63,39.59,39.59,50800.0,18.2513,18.2559,18.2375,18.2375,50800.0
2011-10-14 13:40:00,39.6,39.62,39.59,39.6,28000.0,18.2421,18.2513,18.2375,18.2421,28000.0
2011-10-14 13:45:00,39.59,39.66,39.59,39.65,24900.0,18.2375,18.2698,18.2375,18.2651,24900.0
2011-10-14 13:50:00,39.65,39.67,39.64,39.67,33200.0,18.2651,18.2744,18.2605,18.2744,33200.0
2011-10-14 13:55:00,39.67,39.7,39.65,39.68,57200.0,18.2744,18.2882,18.2651,18.279,57200.0
2011-10-14 14:00:00,39.69,39.7,39.68,39.69,30400.0,18.2836,18.2882,18.279,18.2836,30400.0
2011-10-14 14:05:00,39.69,39.7,39.67,39.68,42400.0,18.2836,18.2882,18.2744,18.279,42400.0
2011-10-14 14:10:00,39.67,39.68,39.61,39.61,32700.0,18.2744,18.279,18.2467,18.2467,32700.0
2011-10-14 14:15:00,39.61,39.63,39.6,39.62,28400.0,18.2467,18.2559,18.2421,18.2513,28400.0
2011-10-14 14:20:00,39.61,39.63,39.61,39.63,28700.0,18.2467,18.2559,18.2467,18.2559,28700.0
2011-10-14 14:25:00,39.63,39.65,39.62,39.65,15700.0,18.2559,18.2651,18.2513,18.2651,15700.0
2011-10-14 14:30:00,39.65,39.65,39.58,39.59,61200.0,18.2651,18.2651,18.2329,18.2375,61200.0
2011-10-14 14:35:00,39.59,39.62,39.58,39.59,41100.0,18.2375,18.2513,18.2329,18.2375,41100.0
2011-10-14 14:40:00,39.59,39.6,39.58,39.6,37800.0,18.2375,18.2421,18.2329,18.2421,37800.0
2011-10-14 14:45:00,39.6,39.6,39.57,39.59,24400.0,18.2421,18.2421,18.2283,18.2375,24400.0
2011-10-14 14:50:00,39.58,39.64,39.58,39.62,31100.0,18.2329,18.2605,18.2329,18.2513,31100.0
2011-10-14 14:55:00,39.63,39.7,39.62,39.69,63700.0,18.2559,18.2882,18.2513,18.2836,63700.0
2011-10-14 15:00:00,39.69,39.7,39.68,39.7,44500.0,18.2836,18.2882,18.279,18.2882,44500.0
2011-10-14 15:05:00,39.7,39.73,39.69,39.71,50600.0,18.2882,18.302,18.2836,18.2928,50600.0
2011-10-14 15:10:00,39.71,39.73,39.67,39.72,60800.0,18.2928,18.302,18.2744,18.2974,60800.0
2011-10-14 15:15:00,39.72,39.77,39.72,39.76,80900.0,18.2974,18.3204,18.2974,18.3158,80900.0
2011-10-14 15:20:00,39.76,39.8,39.76,39.77,108800.0,18.3158,18.3342,18.3158,18.3204,108800.0
2011-10-14 15:25:00,39.77,39.8,39.77,39.79,43000.0,18.3204,18.3342,18.3204,18.3296,43000.0
2011-10-14 15:30:00,39.8,39.89,39.78,39.89,83400.0,18.3342,18.3757,18.325,18.3757,83400.0
2011-10-14 15:35:00,39.9,39.9,39.81,39.81,104800.0,18.3803,18.3803,18.3389,18.3389,104800.0
2011-10-14 15:40:00,39.81,39.86,39.8,39.83,89400.0,18.3389,18.3619,18.3342,18.3481,89400.0
2011-10-14 15:45:00,39.83,39.87,39.71,39.76,132600.0,18.3481,18.3665,18.2928,18.3158,132600.0
2011-10-14 15:50:00,39.76,39.79,39.73,39.79,166100.0,18.3158,18.3296,18.302,18.3296,166100.0
2011-10-14 15:55:00,39.78,39.89,39.78,39.87,282800.0,18.325,18.3757,18.325,18.3665,282800.0
2011-10-17 09:30:00,40.85,40.85,40.46,40.5,731600.0,18.8179,18.8179,18.6383,18.6567,731600.0
2011-10-17 09:35:00,40.49,40.68,40.41,40.63,385500.0,18.6521,18.7396,18.6152,18.7166,385500.0
2011-10-17 09:40:00,40.62,40.69,40.47,40.68,498200.0,18.712,18.7442,18.6429,18.7396,498200.0
2011-10-17 09:45:00,40.68,40.75,40.56,40.58,271500.0,18.7396,18.7719,18.6843,18.6936,271500.0
2011-10-17 09:50:00,40.57,40.62,40.35,40.38,223200.0,18.689,18.712,18.5876,18.6014,223200.0
2011-10-17 09:55:00,40.37,40.41,40.26,40.27,202900.0,18.5968,18.6152,18.5461,18.5508,202900.0
2011-10-17 10:00:00,40.27,40.37,40.23,40.35,335700.0,18.5508,18.5968,18.5323,18.5876,335700.0
2011-10-17 10:05:00,40.34,40.35,40.26,40.33,112000.0,18.583,18.5876,18.5461,18.5784,112000.0
2011-10-17 10:10:00,40.32,40.37,40.29,40.29,96900.0,18.5738,18.5968,18.56,18.56,96900.0
2011-10-17 10:15:00,40.29,40.29,40.14,40.17,212800.0,18.56,18.56,18.4909,18.5047,212800.0
2011-10-17 10:20:00,40.16,40.21,40.1,40.15,147900.0,18.5001,18.5231,18.4724,18.4955,147900.0
2011-10-17 10:25:00,40.15,40.16,40.02,40.03,106600.0,18.4955,18.5001,18.4356,18.4402,106600.0
2011-10-17 10:30:00,40.02,40.14,39.91,40.12,229800.0,18.4356,18.4909,18.3849,18.4817,229800.0
2011-10-17 10:35:00,40.12,40.25,40.12,40.22,118000.0,18.4817,18.5415,18.4817,18.5277,118000.0
2011-10-17 10:40:00,40.22,40.23,40.11,40.11,193600.0,18.5277,18.5323,18.477,18.477,193600.0
2011-10-17 10:45:00,40.1,40.18,40.07,40.17,212900.0,18.4724,18.5093,18.4586,18.5047,212900.0
2011-10-17 10:50:00,40.17,40.23,40.14,40.22,95100.0,18.5047,18.5323,18.4909,18.5277,95100.0
2011-10-17 10:55:00,40.22,40.34,40.22,40.3,115300.0,18.5277,18.583,18.5277,18.5646,115300.0
2011-10-17 11:00:00,40.29,40.32,40.26,40.28,80300.0,18.56,18.5738,18.5461,18.5554,80300.0
2011-10-17 11:05:00,40.28,40.37,40.25,40.35,135000.0,18.5554,18.5968,18.5415,18.5876,135000.0
2011-10-17 11:10:00,40.35,40.35,40.29,40.33,86500.0,18.5876,18.5876,18.56,18.5784,86500.0
2011-10-17 11:15:00,40.32,40.33,40.28,40.32,58800.0,18.5738,18.5784,18.5554,18.5738,58800.0
2011-10-17 11:20:00,40.32,40.34,40.3,40.32,77800.0,18.5738,18.583,18.5646,18.5738,77800.0
2011-10-17 11:25:00,40.31,40.32,40.25,40.28,123700.0,18.5692,18.5738,18.5415,18.5554,123700.0
2011-10-17 11:30:00,40.28,40.38,40.26,40.36,201900.0,18.5554,18.6014,18.5461,18.5922,201900.0
2011-10-17 11:35:00,40.35,40.36,40.31,40.34,58100.0,18.5876,18.5922,18.5692,18.583,58100.0
2011-10-17 11:40:00,40.34,40.38,40.34,40.36,44100.0,18.583,18.6014,18.583,18.5922,44100.0
2011-10-17 11:45:00,40.36,40.38,40.31,40.34,77200.0,18.5922,18.6014,18.5692,18.583,77200.0
2011-10-17 11:50:00,40.34,40.39,40.32,40.35,34500.0,18.583,18.606,18.5738,18.5876,34500.0
2011-10-17 11:55:00,40.34,40.39,40.31,40.34,60000.0,18.583,18.606,18.5692,18.583,60000.0
2011-10-17 12:00:00,40.33,40.35,40.3,40.34,46400.0,18.5784,18.5876,18.5646,18.583,46400.0
2011-10-17 12:05:00,40.34,40.37,40.25,40.25,99200.0,18.583,18.5968,18.5415,18.5415,99200.0
2011-10-17 12:10:00,40.25,40.29,40.22,40.27,34100.0,18.5415,18.56,18.5277,18.5508,34100.0
2011-10-17 12:15:00,40.27,40.37,40.26,40.37,53300.0,18.5508,18.5968,18.5461,18.5968,53300.0
2011-10-17 12:20:00,40.36,40.37,40.31,40.32,38900.0,18.5922,18.5968,18.5692,18.5738,38900.0
2011-10-17 12:25:00,40.32,40.36,40.3,40.32,68900.0,18.5738,18.5922,18.5646,18.5738,68900.0
2011-10-17 12:30:00,40.32,40.36,40.27,40.36,65500.0,18.5738,18.5922,18.5508,18.5922,65500.0
2011-10-17 12:35:00,40.35,40.38,40.34,40.36,66300.0,18.5876,18.6014,18.583,18.5922,66300.0
2011-10-17 12:40:00,40.36,40.38,40.34,40.38,55600.0,18.5922,18.6014,18.583,18.6014,55600.0
2011-10-17 12:45:00,40.38,40.38,40.25,40.25,62600.0,18.6014,18.6014,18.5415,18.5415,62600.0
2011-10-17 12:50:00,40.26,40.29,40.21,40.22,62200.0,18.5461,18.56,18.5231,18.5277,62200.0
2011-10-17 12:55:00,40.22,40.3,40.22,40.27,25900.0,18.5277,18.5646,18.5277,18.5508,25900.0
2011-10-17 13:00:00,40.27,40.27,40.22,40.25,33400.0,18.5508,18.5508,18.5277,18.5415,33400.0
2011-10-17 13:05:00,40.24,40.27,40.2,40.23,76000.0,18.5369,18.5508,18.5185,18.5323,76000.0
2011-10-17 13:10:00,40.23,40.23,40.19,40.22,87700.0,18.5323,18.5323,18.5139,18.5277,87700.0
2011-10-17 13:15:00,40.23,40.34,40.22,40.33,94400.0,18.5323,18.583,18.5277,18.5784,94400.0
2011-10-17 13:20:00,40.34,40.4,40.31,40.4,82700.0,18.583,18.6106,18.5692,18.6106,82700.0
2011-10-17 13:25:00,40.4,40.42,40.37,40.38,32300.0,18.6106,18.6199,18.5968,18.6014,32300.0
2011-10-17 13:30:00,40.37,40.38,40.32,40.33,20200.0,18.5968,18.6014,18.5738,18.5784,20200.0
2011-10-17 13:35:00,40.33,40.34,40.22,40.23,90600.0,18.5784,18.583,18.5277,18.5323,90600.0
2011-10-17 13:40:00,40.24,40.33,40.24,40.29,56100.0,18.5369,18.5784,18.5369,18.56,56100.0
2011-10-17 13:45:00,40.29,40.3,40.25,40.27,130600.0,18.56,18.5646,18.5415,18.5508,130600.0
2011-10-17 13:50:00,40.27,40.31,40.26,40.3,89200.0,18.5508,18.5692,18.5461,18.5646,89200.0
2011-10-17 13:55:00,40.3,40.32,40.27,40.27,53400.0,18.5646,18.5738,18.5508,18.5508,53400.0
2011-10-17 14:00:00,40.27,40.29,40.23,40.24,38300.0,18.5508,18.56,18.5323,18.5369,38300.0
2011-10-17 14:05:00,40.25,40.25,40.15,40.17,69900.0,18.5415,18.5415,18.4955,18.5047,69900.0
2011-10-17 14:10:00,40.17,40.21,40.14,40.21,64100.0,18.5047,18.5231,18.4909,18.5231,64100.0
2011-10-17 14:15:00,40.2,40.2,40.15,40.18,33600.0,18.5185,18.5185,18.4955,18.5093,33600.0
2011-10-17 14:20:00,40.18,40.2,40.12,40.14,99500.0,18.5093,18.5185,18.4817,18.4909,99500.0
2011-10-17 14:25:00,40.14,40.2,40.11,40.19,83500.0,18.4909,18.5185,18.477,18.5139,83500.0
2011-10-17 14:30:00,40.19,40.19,40.09,40.14,144700.0,18.5139,18.5139,18.4678,18.4909,144700.0
2011-10-17 14:35:00,40.14,40.17,40.11,40.15,153400.0,18.4909,18.5047,18.477,18.4955,153400.0
2011-10-17 14:40:00,40.15,40.2,40.13,40.14,74900.0,18.4955,18.5185,18.4863,18.4909,74900.0
2011-10-17 14:45:00,40.15,40.15,40.09,40.12,72300.0,18.4955,18.4955,18.4678,18.4817,72300.0
2011-10-17 14:50:00,40.12,40.15,40.1,40.14,46600.0,18.4817,18.4955,18.4724,18.4909,46600.0
2011-10-17 14:55:00,40.15,40.21,40.14,40.21,33000.0,18.4955,18.5231,18.4909,18.5231,33000.0
2011-10-17 15:00:00,40.2,40.25,40.19,40.25,59900.0,18.5185,18.5415,18.5139,18.5415,59900.0
2011-10-17 15:05:00,40.25,40.25,40.18,40.2,85400.0,18.5415,18.5415,18.5093,18.5185,85400.0
2011-10-17 15:10:00,40.2,40.31,40.17,40.23,74200.0,18.5185,18.5692,18.5047,18.5323,74200.0
2011-10-17 15:15:00,40.23,40.3,40.23,40.25,44500.0,18.5323,18.5646,18.5323,18.5415,44500.0
2011-10-17 15:20:00,40.25,40.29,40.24,40.25,40700.0,18.5415,18.56,18.5369,18.5415,40700.0
2011-10-17 15:25:00,40.25,40.26,40.17,40.2,71500.0,18.5415,18.5461,18.5047,18.5185,71500.0
2011-10-17 15:30:00,40.2,40.27,40.15,40.17,85700.0,18.5185,18.5508,18.4955,18.5047,85700.0
2011-10-17 15:35:00,40.18,40.18,40.05,40.07,217600.0,18.5093,18.5093,18.4494,18.4586,217600.0
2011-10-17 15:40:00,40.08,40.3,40.07,40.29,172700.0,18.4632,18.5646,18.4586,18.56,172700.0
2011-10-17 15:45:00,40.29,40.3,40.15,40.22,159000.0,18.56,18.5646,18.4955,18.5277,159000.0
2011-10-17 15:50:00,40.21,40.25,40.11,40.12,128900.0,18.5231,18.5415,18.477,18.4817,128900.0
2011-10-17 15:55:00,40.13,40.16,40.06,40.15,305400.0,18.4863,18.5001,18.454,18.4955,305400.0
2011-10-18 09:30:00,40.67,40.72,40.6,40.64,405000.0,18.735,18.7581,18.7028,18.7212,405000.0
2011-10-18 09:35:00,40.65,40.7,40.56,40.63,179200.0,18.7258,18.7488,18.6843,18.7166,179200.0
2011-10-18 09:40:00,40.64,40.65,40.49,40.54,141300.0,18.7212,18.7258,18.6521,18.6751,141300.0
2011-10-18 09:45:00,40.54,40.55,40.23,40.24,144700.0,18.6751,18.6797,18.5323,18.5369,144700.0
2011-10-18 09:50:00,40.25,40.26,40.1,40.2,153700.0,18.5415,18.5461,18.4724,18.5185,153700.0
2011-10-18 09:55:00,40.19,40.2,40.12,40.19,128600.0,18.5139,18.5185,18.4817,18.5139,128600.0
2011-10-18 10:00:00,40.2,40.24,40.09,40.13,146900.0,18.5185,18.5369,18.4678,18.4863,146900.0
2011-10-18 10:05:00,40.14,40.33,40.1,40.29,160000.0,18.4909,18.5784,18.4724,18.56,160000.0
2011-10-18 10:10:00,40.28,40.48,40.27,40.45,193000.0,18.5554,18.6475,18.5508,18.6337,193000.0
2011-10-18 10:15:00,40.45,40.46,40.34,40.37,163200.0,18.6337,18.6383,18.583,18.5968,163200.0
2011-10-18 10:20:00,40.37,40.56,40.34,40.51,93400.0,18.5968,18.6843,18.583,18.6613,93400.0
2011-10-18 10:25:00,40.51,40.71,40.47,40.71,105000.0,18.6613,18.7534,18.6429,18.7534,105000.0
2011-10-18 10:30:00,40.71,40.72,40.61,40.69,94500.0,18.7534,18.7581,18.7074,18.7442,94500.0
2011-10-18 10:35:00,40.69,40.74,40.62,40.66,75800.0,18.7442,18.7673,18.712,18.7304,75800.0
2011-10-18 10:40:00,40.67,40.75,40.66,40.7,169900.0,18.735,18.7719,18.7304,18.7488,169900.0
2011-10-18 10:45:00,40.7,40.8,40.7,40.74,76300.0,18.7488,18.7949,18.7488,18.7673,76300.0
2011-10-18 10:50:00,40.74,40.84,40.71,40.71,107400.0,18.7673,18.8133,18.7534,18.7534,107400.0
2011-10-18 10:55:00,40.71,40.72,40.64,40.71,159000.0,18.7534,18.7581,18.7212,18.7534,159000.0
2011-10-18 11:00:00,40.71,40.73,40.65,40.69,105400.0,18.7534,18.7627,18.7258,18.7442,105400.0
2011-10-18 11:05:00,40.69,40.74,40.67,40.7,99100.0,18.7442,18.7673,18.735,18.7488,99100.0
2011-10-18 11:10:00,40.7,40.73,40.61,40.67,126300.0,18.7488,18.7627,18.7074,18.735,126300.0
2011-10-18 11:15:00,40.67,40.72,40.62,40.66,83100.0,18.735,18.7581,18.712,18.7304,83100.0
2011-10-18 11:20:00,40.67,40.68,40.5,40.51,101000.0,18.735,18.7396,18.6567,18.6613,101000.0
2011-10-18 11:25:00,40.51,40.54,40.45,40.47,58900.0,18.6613,18.6751,18.6337,18.6429,58900.0
2011-10-18 11:30:00,40.48,40.53,40.43,40.47,128900.0,18.6475,18.6705,18.6245,18.6429,128900.0
2011-10-18 11:35:00,40.48,40.7,40.48,40.69,72400.0,18.6475,18.7488,18.6475,18.7442,72400.0
2011-10-18 11:40:00,40.69,40.69,40.63,40.67,54700.0,18.7442,18.7442,18.7166,18.735,54700.0
2011-10-18 11:45:00,40.67,40.67,40.62,40.64,46700.0,18.735,18.735,18.712,18.7212,46700.0
2011-10-18 11:50:00,40.65,40.69,40.6,40.61,30900.0,18.7258,18.7442,18.7028,18.7074,30900.0
2011-10-18 11:55:00,40.62,40.69,40.62,40.66,19500.0,18.712,18.7442,18.712,18.7304,19500.0
2011-10-18 12:00:00,40.66,40.67,40.62,40.66,28100.0,18.7304,18.735,18.712,18.7304,28100.0
2011-10-18 12:05:00,40.66,40.67,40.62,40.62,25000.0,18.7304,18.735,18.712,18.712,25000.0
2011-10-18 12:10:00,40.63,40.63,40.6,40.61,37700.0,18.7166,18.7166,18.7028,18.7074,37700.0
2011-10-18 12:15:00,40.6,40.6,40.54,40.56,22300.0,18.7028,18.7028,18.6751,18.6843,22300.0
2011-10-18 12:20:00,40.56,40.61,40.55,40.59,19600.0,18.6843,18.7074,18.6797,18.6982,19600.0
2011-10-18 12:25:00,40.59,40.61,40.57,40.59,23300.0,18.6982,18.7074,18.689,18.6982,23300.0
2011-10-18 12:30:00,40.59,40.61,40.56,40.6,17100.0,18.6982,18.7074,18.6843,18.7028,17100.0
2011-10-18 12:35:00,40.6,40.69,40.59,40.68,26900.0,18.7028,18.7442,18.6982,18.7396,26900.0
2011-10-18 12:40:00,40.69,40.77,40.69,40.76,43600.0,18.7442,18.7811,18.7442,18.7765,43600.0
2011-10-18 12:45:00,40.77,40.82,40.76,40.78,43300.0,18.7811,18.8041,18.7765,18.7857,43300.0
2011-10-18 12:50:00,40.78,40.78,40.75,40.76,38600.0,18.7857,18.7857,18.7719,18.7765,38600.0
2011-10-18 12:55:00,40.77,40.82,40.72,40.82,45900.0,18.7811,18.8041,18.7581,18.8041,45900.0
2011-10-18 13:00:00,40.82,40.86,40.81,40.85,68800.0,18.8041,18.8225,18.7995,18.8179,68800.0
2011-10-18 13:05:00,40.85,40.87,40.83,40.84,43700.0,18.8179,18.8272,18.8087,18.8133,43700.0
2011-10-18 13:10:00,40.83,40.84,40.76,40.77,28300.0,18.8087,18.8133,18.7765,18.7811,28300.0
2011-10-18 13:15:00,40.77,40.78,40.76,40.77,26200.0,18.7811,18.7857,18.7765,18.7811,26200.0
2011-10-18 13:20:00,40.77,40.77,40.72,40.72,27900.0,18.7811,18.7811,18.7581,18.7581,27900.0
2011-10-18 13:25:00,40.72,40.77,40.68,40.76,30100.0,18.7581,18.7811,18.7396,18.7765,30100.0
2011-10-18 13:30:00,40.76,40.77,40.72,40.74,33300.0,18.7765,18.7811,18.7581,18.7673,33300.0
2011-10-18 13:35:00,40.73,40.78,40.73,40.76,33700.0,18.7627,18.7857,18.7627,18.7765,33700.0
2011-10-18 13:40:00,40.77,40.77,40.7,40.71,23900.0,18.7811,18.7811,18.7488,18.7534,23900.0
2011-10-18 13:45:00,40.7,40.7,40.66,40.7,43900.0,18.7488,18.7488,18.7304,18.7488,43900.0
2011-10-18 13:50:00,40.71,40.8,40.71,40.77,29800.0,18.7534,18.7949,18.7534,18.7811,29800.0
2011-10-18 13:55:00,40.76,40.77,40.71,40.74,23000.0,18.7765,18.7811,18.7534,18.7673,23000.0
2011-10-18 14:00:00,40.74,40.75,40.71,40.75,23500.0,18.7673,18.7719,18.7534,18.7719,23500.0
2011-10-18 14:05:00,40.76,40.78,40.73,40.76,29300.0,18.7765,18.7857,18.7627,18.7765,29300.0
2011-10-18 14:10:00,40.75,40.82,40.75,40.8,52800.0,18.7719,18.8041,18.7719,18.7949,52800.0
2011-10-18 14:15:00,40.81,40.81,40.74,40.75,30000.0,18.7995,18.7995,18.7673,18.7719,30000.0
2011-10-18 14:20:00,40.75,40.79,40.75,40.79,22300.0,18.7719,18.7903,18.7719,18.7903,22300.0
2011-10-18 14:25:00,40.79,40.82,40.78,40.79,27700.0,18.7903,18.8041,18.7857,18.7903,27700.0
2011-10-18 14:30:00,40.78,40.84,40.78,40.84,56000.0,18.7857,18.8133,18.7857,18.8133,56000.0
2011-10-18 14:35:00,40.84,40.84,40.71,40.71,39900.0,18.8133,18.8133,18.7534,18.7534,39900.0
2011-10-18 14:40:00,40.71,40.73,40.65,40.66,35700.0,18.7534,18.7627,18.7258,18.7304,35700.0
2011-10-18 14:45:00,40.66,40.74,40.66,40.71,39100.0,18.7304,18.7673,18.7304,18.7534,39100.0
2011-10-18 14:50:00,40.72,40.79,40.72,40.77,48600.0,18.7581,18.7903,18.7581,18.7811,48600.0
2011-10-18 14:55:00,40.76,40.82,40.75,40.8,61400.0,18.7765,18.8041,18.7719,18.7949,61400.0
2011-10-18 15:00:00,40.81,41.0,40.81,40.98,104500.0,18.7995,18.887,18.7995,18.8778,104500.0
2011-10-18 15:05:00,40.98,41.13,40.98,41.1,229100.0,18.8778,18.9469,18.8778,18.9331,229100.0
2011-10-18 15:10:00,41.1,41.37,41.1,41.22,157000.0,18.9331,19.0575,18.9331,18.9884,157000.0
2011-10-18 15:15:00,41.23,41.31,41.11,41.13,94100.0,18.993,19.0298,18.9377,18.9469,94100.0
2011-10-18 15:20:00,41.13,41.24,41.12,41.13,98700.0,18.9469,18.9976,18.9423,18.9469,98700.0
2011-10-18 15:25:00,41.12,41.18,41.05,41.05,160200.0,18.9423,18.97,18.9101,18.9101,160200.0
2011-10-18 15:30:00,41.06,41.11,41.0,41.04,153000.0,18.9147,18.9377,18.887,18.9055,153000.0
2011-10-18 15:35:00,41.04,41.16,41.0,41.04,173500.0,18.9055,18.9607,18.887,18.9055,173500.0
2011-10-18 15:40:00,41.04,41.12,41.01,41.12,150600.0,18.9055,18.9423,18.8916,18.9423,150600.0
2011-10-18 15:45:00,41.13,41.18,41.1,41.17,238200.0,18.9469,18.97,18.9331,18.9653,238200.0
2011-10-18 15:50:00,41.17,41.24,41.16,41.19,249300.0,18.9653,18.9976,18.9607,18.9746,249300.0
2011-10-18 15:55:00,41.19,41.2,40.99,41.09,496300.0,18.9746,18.9792,18.8824,18.9285,496300.0
2011-10-19 09:30:00,41.32,41.35,41.21,41.29,245000.0,19.0344,19.0483,18.9838,19.0206,245000.0
2011-10-19 09:35:00,41.3,41.3,41.2,41.26,126900.0,19.0252,19.0252,18.9792,19.0068,126900.0
2011-10-19 09:40:00,41.26,41.27,41.13,41.15,153900.0,19.0068,19.0114,18.9469,18.9561,153900.0
2011-10-19 09:45:00,41.15,41.3,41.12,41.22,232900.0,18.9561,19.0252,18.9423,18.9884,232900.0
2011-10-19 09:50:00,41.22,41.26,41.16,41.2,89600.0,18.9884,19.0068,18.9607,18.9792,89600.0
2011-10-19 09:55:00,41.19,41.27,41.08,41.27,144200.0,18.9746,19.0114,18.9239,19.0114,144200.0
2011-10-19 10:00:00,41.27,41.32,41.08,41.16,157300.0,19.0114,19.0344,18.9239,18.9607,157300.0
2011-10-19 10:05:00,41.17,41.27,41.13,41.27,71100.0,18.9653,19.0114,18.9469,19.0114,71100.0
2011-10-19 10:10:00,41.27,41.35,41.27,41.33,126300.0,19.0114,19.0483,19.0114,19.0391,126300.0
2011-10-19 10:15:00,41.32,41.38,41.25,41.35,84300.0,19.0344,19.0621,19.0022,19.0483,84300.0
2011-10-19 10:20:00,41.34,41.39,41.28,41.35,104300.0,19.0437,19.0667,19.016,19.0483,104300.0
2011-10-19 10:25:00,41.36,41.49,41.36,41.47,65300.0,19.0529,19.1128,19.0529,19.1035,65300.0
2011-10-19 10:30:00,41.47,41.52,41.38,41.38,122800.0,19.1035,19.1266,19.0621,19.0621,122800.0
2011-10-19 10:35:00,41.38,41.42,41.29,41.33,141800.0,19.0621,19.0805,19.0206,19.0391,141800.0
2011-10-19 10:40:00,41.34,41.44,41.31,41.32,141400.0,19.0437,19.0897,19.0298,19.0344,141400.0
2011-10-19 10:45:00,41.32,41.38,41.25,41.34,69100.0,19.0344,19.0621,19.0022,19.0437,69100.0
2011-10-19 10:50:00,41.34,41.38,41.31,41.35,49300.0,19.0437,19.0621,19.0298,19.0483,49300.0
2011-10-19 10:55:00,41.35,41.44,41.33,41.41,104400.0,19.0483,19.0897,19.0391,19.0759,104400.0
2011-10-19 11:00:00,41.4,41.42,41.29,41.29,171600.0,19.0713,19.0805,19.0206,19.0206,171600.0
2011-10-19 11:05:00,41.29,41.33,41.22,41.33,218700.0,19.0206,19.0391,18.9884,19.0391,218700.0
2011-10-19 11:10:00,41.32,41.37,41.28,41.3,81600.0,19.0344,19.0575,19.016,19.0252,81600.0
2011-10-19 11:15:00,41.29,41.36,41.27,41.29,69100.0,19.0206,19.0529,19.0114,19.0206,69100.0
2011-10-19 11:20:00,41.28,41.33,41.26,41.32,67400.0,19.016,19.0391,19.0068,19.0344,67400.0
2011-10-19 11:25:00,41.32,41.43,41.29,41.42,101200.0,19.0344,19.0851,19.0206,19.0805,101200.0
2011-10-19 11:30:00,41.42,41.51,41.39,41.45,134700.0,19.0805,19.122,19.0667,19.0943,134700.0
2011-10-19 11:35:00,41.46,41.46,41.33,41.34,130500.0,19.0989,19.0989,19.0391,19.0437,130500.0
2011-10-19 11:40:00,41.33,41.35,41.27,41.34,88500.0,19.0391,19.0483,19.0114,19.0437,88500.0
2011-10-19 11:45:00,41.34,41.34,41.24,41.26,69600.0,19.0437,19.0437,18.9976,19.0068,69600.0
2011-10-19 11:50:00,41.25,41.27,41.22,41.24,59400.0,19.0022,19.0114,18.9884,18.9976,59400.0
2011-10-19 11:55:00,41.23,41.27,41.22,41.22,70500.0,18.993,19.0114,18.9884,18.9884,70500.0
2011-10-19 12:00:00,41.23,41.29,41.23,41.28,71900.0,18.993,19.0206,18.993,19.016,71900.0
2011-10-19 12:05:00,41.29,41.32,41.22,41.23,79000.0,19.0206,19.0344,18.9884,18.993,79000.0
2011-10-19 12:10:00,41.21,41.24,41.2,41.23,39000.0,18.9838,18.9976,18.9792,18.993,39000.0
2011-10-19 12:15:00,41.23,41.26,41.21,41.25,59800.0,18.993,19.0068,18.9838,19.0022,59800.0
2011-10-19 12:20:00,41.24,41.28,41.21,41.28,30300.0,18.9976,19.016,18.9838,19.016,30300.0
2011-10-19 12:25:00,41.29,41.3,41.24,41.25,32400.0,19.0206,19.0252,18.9976,19.0022,32400.0
2011-10-19 12:30:00,41.25,41.26,41.16,41.16,59000.0,19.0022,19.0068,18.9607,18.9607,59000.0
2011-10-19 12:35:00,41.17,41.32,41.17,41.31,158800.0,18.9653,19.0344,18.9653,19.0298,158800.0
2011-10-19 12:40:00,41.3,41.34,41.26,41.33,80200.0,19.0252,19.0437,19.0068,19.0391,80200.0
2011-10-19 12:45:00,41.33,41.38,41.29,41.35,50900.0,19.0391,19.0621,19.0206,19.0483,50900.0
2011-10-19 12:50:00,41.35,41.44,41.34,41.42,53300.0,19.0483,19.0897,19.0437,19.0805,53300.0
2011-10-19 12:55:00,41.42,41.44,41.36,41.38,71400.0,19.0805,19.0897,19.0529,19.0621,71400.0
2011-10-19 13:00:00,41.38,41.4,41.35,41.37,28100.0,19.0621,19.0713,19.0483,19.0575,28100.0
2011-10-19 13:05:00,41.36,41.42,41.33,41.4,50800.0,19.0529,19.0805,19.0391,19.0713,50800.0
2011-10-19 13:10:00,41.39,41.41,41.37,41.4,17400.0,19.0667,19.0759,19.0575,19.0713,17400.0
2011-10-19 13:15:00,41.4,41.43,41.33,41.33,31300.0,19.0713,19.0851,19.0391,19.0391,31300.0
2011-10-19 13:20:00,41.33,41.36,41.31,41.36,18500.0,19.0391,19.0529,19.0298,19.0529,18500.0
2011-10-19 13:25:00,41.35,41.41,41.32,41.32,26900.0,19.0483,19.0759,19.0344,19.0344,26900.0
2011-10-19 13:30:00,41.31,41.31,41.28,41.3,34400.0,19.0298,19.0298,19.016,19.0252,34400.0
2011-10-19 13:35:00,41.3,41.32,41.26,41.27,28900.0,19.0252,19.0344,19.0068,19.0114,28900.0
2011-10-19 13:40:00,41.27,41.27,41.24,41.25,47800.0,19.0114,19.0114,18.9976,19.0022,47800.0
2011-10-19 13:45:00,41.24,41.24,41.16,41.2,75100.0,18.9976,18.9976,18.9607,18.9792,75100.0
2011-10-19 13:50:00,41.22,41.26,41.17,41.25,22000.0,18.9884,19.0068,18.9653,19.0022,22000.0
2011-10-19 13:55:00,41.26,41.28,41.23,41.28,18000.0,19.0068,19.016,18.993,19.016,18000.0
2011-10-19 14:00:00,41.29,41.3,41.18,41.18,36900.0,19.0206,19.0252,18.97,18.97,36900.0
2011-10-19 14:05:00,41.18,41.19,40.89,40.91,278500.0,18.97,18.9746,18.8364,18.8456,278500.0
2011-10-19 14:10:00,40.91,40.94,40.85,40.85,146200.0,18.8456,18.8594,18.8179,18.8179,146200.0
2011-10-19 14:15:00,40.84,40.93,40.83,40.92,57600.0,18.8133,18.8548,18.8087,18.8502,57600.0
2011-10-19 14:20:00,40.92,40.96,40.84,40.84,80300.0,18.8502,18.8686,18.8133,18.8133,80300.0
2011-10-19 14:25:00,40.85,40.86,40.74,40.76,65000.0,18.8179,18.8225,18.7673,18.7765,65000.0
2011-10-19 14:30:00,40.76,40.77,40.7,40.76,64100.0,18.7765,18.7811,18.7488,18.7765,64100.0
2011-10-19 14:35:00,40.76,40.86,40.76,40.86,40300.0,18.7765,18.8225,18.7765,18.8225,40300.0
2011-10-19 14:40:00,40.86,40.87,40.77,40.84,41300.0,18.8225,18.8272,18.7811,18.8133,41300.0
2011-10-19 14:45:00,40.85,40.9,40.8,40.81,185800.0,18.8179,18.841,18.7949,18.7995,185800.0
2011-10-19 14:50:00,40.8,40.82,40.74,40.76,102600.0,18.7949,18.8041,18.7673,18.7765,102600.0
2011-10-19 14:55:00,40.77,40.79,40.71,40.73,91600.0,18.7811,18.7903,18.7534,18.7627,91600.0
2011-10-19 15:00:00,40.73,40.76,40.65,40.66,80600.0,18.7627,18.7765,18.7258,18.7304,80600.0
2011-10-19 15:05:00,40.66,40.75,40.63,40.72,71000.0,18.7304,18.7719,18.7166,18.7581,71000.0
2011-10-19 15:10:00,40.71,40.74,40.68,40.72,84200.0,18.7534,18.7673,18.7396,18.7581,84200.0
2011-10-19 15:15:00,40.72,40.82,40.72,40.79,70800.0,18.7581,18.8041,18.7581,18.7903,70800.0
2011-10-19 15:20:00,40.79,40.84,40.77,40.83,76500.0,18.7903,18.8133,18.7811,18.8087,76500.0
2011-10-19 15:25:00,40.84,40.85,40.74,40.76,75300.0,18.8133,18.8179,18.7673,18.7765,75300.0
2011-10-19 15:30:00,40.75,40.88,40.73,40.87,227600.0,18.7719,18.8318,18.7627,18.8272,227600.0
2011-10-19 15:35:00,40.87,40.87,40.71,40.72,141200.0,18.8272,18.8272,18.7534,18.7581,141200.0
2011-10-19 15:40:00,40.72,40.8,40.65,40.74,178400.0,18.7581,18.7949,18.7258,18.7673,178400.0
2011-10-19 15:45:00,40.74,40.88,40.66,40.88,284800.0,18.7673,18.8318,18.7304,18.8318,284800.0
2011-10-19 15:50:00,40.87,40.88,40.78,40.87,231000.0,18.8272,18.8318,18.7857,18.8272,231000.0
2011-10-19 15:55:00,40.86,40.87,40.77,40.79,275700.0,18.8225,18.8272,18.7811,18.7903,275700.0
2011-10-20 09:30:00,40.81,40.83,40.71,40.75,244900.0,18.7995,18.8087,18.7534,18.7719,244900.0
2011-10-20 09:35:00,40.73,40.83,40.66,40.79,149900.0,18.7627,18.8087,18.7304,18.7903,149900.0
2011-10-20 09:40:00,40.78,40.81,40.67,40.81,174000.0,18.7857,18.7995,18.735,18.7995,174000.0
2011-10-20 09:45:00,40.81,40.91,40.77,40.88,194200.0,18.7995,18.8456,18.7811,18.8318,194200.0
2011-10-20 09:50:00,40.89,40.93,40.8,40.82,156800.0,18.8364,18.8548,18.7949,18.8041,156800.0
2011-10-20 09:55:00,40.81,40.84,40.75,40.75,138200.0,18.7995,18.8133,18.7719,18.7719,138200.0
2011-10-20 10:00:00,40.75,40.95,40.75,40.81,253900.0,18.7719,18.864,18.7719,18.7995,253900.0
2011-10-20 10:05:00,40.83,40.83,40.71,40.73,134000.0,18.8087,18.8087,18.7534,18.7627,134000.0
2011-10-20 10:10:00,40.73,40.89,40.73,40.86,93200.0,18.7627,18.8364,18.7627,18.8225,93200.0
2011-10-20 10:15:00,40.87,40.9,40.79,40.8,77900.0,18.8272,18.841,18.7903,18.7949,77900.0
2011-10-20 10:20:00,40.79,40.83,40.68,40.7,158100.0,18.7903,18.8087,18.7396,18.7488,158100.0
2011-10-20 10:25:00,40.7,40.75,40.65,40.75,165200.0,18.7488,18.7719,18.7258,18.7719,165200.0
2011-10-20 10:30:00,40.75,40.77,40.64,40.68,108300.0,18.7719,18.7811,18.7212,18.7396,108300.0
2011-10-20 10:35:00,40.68,40.75,40.65,40.75,125600.0,18.7396,18.7719,18.7258,18.7719,125600.0
2011-10-20 10:40:00,40.76,40.76,40.64,40.69,76500.0,18.7765,18.7765,18.7212,18.7442,76500.0
2011-10-20 10:45:00,40.7,40.7,40.62,40.62,120500.0,18.7488,18.7488,18.712,18.712,120500.0
2011-10-20 10:50:00,40.62,40.7,40.6,40.65,106000.0,18.712,18.7488,18.7028,18.7258,106000.0
2011-10-20 10:55:00,40.65,40.65,40.49,40.5,144100.0,18.7258,18.7258,18.6521,18.6567,144100.0
2011-10-20 11:00:00,40.48,40.49,40.33,40.35,219700.0,18.6475,18.6521,18.5784,18.5876,219700.0
2011-10-20 11:05:00,40.35,40.42,40.28,40.41,226100.0,18.5876,18.6199,18.5554,18.6152,226100.0
2011-10-20 11:10:00,40.41,40.5,40.4,40.46,108400.0,18.6152,18.6567,18.6106,18.6383,108400.0
2011-10-20 11:15:00,40.46,40.46,40.26,40.26,128100.0,18.6383,18.6383,18.5461,18.5461,128100.0
2011-10-20 11:20:00,40.26,40.41,40.26,40.38,105400.0,18.5461,18.6152,18.5461,18.6014,105400.0
2011-10-20 11:25:00,40.38,40.6,40.36,40.49,140500.0,18.6014,18.7028,18.5922,18.6521,140500.0
2011-10-20 11:30:00,40.49,40.61,40.47,40.58,143200.0,18.6521,18.7074,18.6429,18.6936,143200.0
2011-10-20 11:35:00,40.58,40.72,40.58,40.63,100400.0,18.6936,18.7581,18.6936,18.7166,100400.0
2011-10-20 11:40:00,40.63,40.66,40.57,40.59,69500.0,18.7166,18.7304,18.689,18.6982,69500.0
2011-10-20 11:45:00,40.59,40.61,40.54,40.58,55700.0,18.6982,18.7074,18.6751,18.6936,55700.0
2011-10-20 11:50:00,40.58,40.58,40.42,40.44,68900.0,18.6936,18.6936,18.6199,18.6291,68900.0
2011-10-20 11:55:00,40.45,40.45,40.32,40.43,43000.0,18.6337,18.6337,18.5738,18.6245,43000.0
2011-10-20 12:00:00,40.43,40.47,40.38,40.41,35000.0,18.6245,18.6429,18.6014,18.6152,35000.0
2011-10-20 12:05:00,40.41,40.45,40.31,40.34,34600.0,18.6152,18.6337,18.5692,18.583,34600.0
2011-10-20 12:10:00,40.33,40.36,40.3,40.32,44700.0,18.5784,18.5922,18.5646,18.5738,44700.0
2011-10-20 12:15:00,40.32,40.36,40.27,40.27,72800.0,18.5738,18.5922,18.5508,18.5508,72800.0
2011-10-20 12:20:00,40.27,40.35,40.25,40.32,33800.0,18.5508,18.5876,18.5415,18.5738,33800.0
2011-10-20 12:25:00,40.32,40.37,40.31,40.37,24500.0,18.5738,18.5968,18.5692,18.5968,24500.0
2011-10-20 12:30:00,40.36,40.48,40.36,40.43,67500.0,18.5922,18.6475,18.5922,18.6245,67500.0
2011-10-20 12:35:00,40.43,40.43,40.38,40.41,28100.0,18.6245,18.6245,18.6014,18.6152,28100.0
2011-10-20 12:40:00,40.41,40.42,40.39,40.42,21400.0,18.6152,18.6199,18.606,18.6199,21400.0
2011-10-20 12:45:00,40.41,40.46,40.41,40.43,20800.0,18.6152,18.6383,18.6152,18.6245,20800.0
2011-10-20 12:50:00,40.44,40.46,40.41,40.44,23100.0,18.6291,18.6383,18.6152,18.6291,23100.0
2011-10-20 12:55:00,40.44,40.6,40.43,40.57,77800.0,18.6291,18.7028,18.6245,18.689,77800.0
2011-10-20 13:00:00,40.57,40.6,40.54,40.55,46400.0,18.689,18.7028,18.6751,18.6797,46400.0
2011-10-20 13:05:00,40.55,40.67,40.55,40.62,57900.0,18.6797,18.735,18.6797,18.712,57900.0
2011-10-20 13:10:00,40.63,40.72,40.6,40.63,35000.0,18.7166,18.7581,18.7028,18.7166,35000.0
2011-10-20 13:15:00,40.63,40.76,40.61,40.75,41400.0,18.7166,18.7765,18.7074,18.7719,41400.0
2011-10-20 13:20:00,40.76,40.84,40.76,40.81,49500.0,18.7765,18.8133,18.7765,18.7995,49500.0
2011-10-20 13:25:00,40.81,40.88,40.73,40.75,60100.0,18.7995,18.8318,18.7627,18.7719,60100.0
2011-10-20 13:30:00,40.75,40.82,40.69,40.69,27900.0,18.7719,18.8041,18.7442,18.7442,27900.0
2011-10-20 13:35:00,40.7,40.76,40.69,40.69,45900.0,18.7488,18.7765,18.7442,18.7442,45900.0
2011-10-20 13:40:00,40.69,40.7,40.59,40.61,32200.0,18.7442,18.7488,18.6982,18.7074,32200.0
2011-10-20 13:45:00,40.61,40.79,40.61,40.74,88500.0,18.7074,18.7903,18.7074,18.7673,88500.0
2011-10-20 13:50:00,40.74,40.81,40.73,40.78,43200.0,18.7673,18.7995,18.7627,18.7857,43200.0
2011-10-20 13:55:00,40.78,40.78,40.67,40.7,37500.0,18.7857,18.7857,18.735,18.7488,37500.0
2011-10-20 14:00:00,40.69,40.77,40.63,40.64,52900.0,18.7442,18.7811,18.7166,18.7212,52900.0
2011-10-20 14:05:00,40.64,40.68,40.61,40.62,33100.0,18.7212,18.7396,18.7074,18.712,33100.0
2011-10-20 14:10:00,40.62,40.63,40.56,40.57,52400.0,18.712,18.7166,18.6843,18.689,52400.0
2011-10-20 14:15:00,40.57,40.64,40.57,40.61,25700.0,18.689,18.7212,18.689,18.7074,25700.0
2011-10-20 14:20:00,40.6,40.71,40.58,40.71,58400.0,18.7028,18.7534,18.6936,18.7534,58400.0
2011-10-20 14:25:00,40.7,40.8,40.7,40.78,89100.0,18.7488,18.7949,18.7488,18.7857,89100.0
2011-10-20 14:30:00,40.77,40.82,40.73,40.79,67900.0,18.7811,18.8041,18.7627,18.7903,67900.0
2011-10-20 14:35:00,40.8,40.97,40.8,40.96,125000.0,18.7949,18.8732,18.7949,18.8686,125000.0
2011-10-20 14:40:00,40.96,41.0,40.95,40.96,113500.0,18.8686,18.887,18.864,18.8686,113500.0
2011-10-20 14:45:00,40.97,41.09,40.95,41.09,159300.0,18.8732,18.9285,18.864,18.9285,159300.0
2011-10-20 14:50:00,41.09,41.17,41.09,41.15,110400.0,18.9285,18.9653,18.9285,18.9561,110400.0
2011-10-20 14:55:00,41.16,41.2,41.16,41.2,113100.0,18.9607,18.9792,18.9607,18.9792,113100.0
2011-10-20 15:00:00,41.19,41.51,41.18,41.42,571700.0,18.9746,19.122,18.97,19.0805,571700.0
2011-10-20 15:05:00,41.41,41.46,41.38,41.42,291100.0,19.0759,19.0989,19.0621,19.0805,291100.0
2011-10-20 15:10:00,41.41,41.46,41.4,41.45,455000.0,19.0759,19.0989,19.0713,19.0943,455000.0
2011-10-20 15:15:00,41.45,41.46,41.33,41.37,134500.0,19.0943,19.0989,19.0391,19.0575,134500.0
2011-10-20 15:20:00,41.37,41.37,41.27,41.29,166400.0,19.0575,19.0575,19.0114,19.0206,166400.0
2011-10-20 15:25:00,41.28,41.29,41.12,41.21,271400.0,19.016,19.0206,18.9423,18.9838,271400.0
2011-10-20 15:30:00,41.2,41.27,41.18,41.23,106400.0,18.9792,19.0114,18.97,18.993,106400.0
2011-10-20 15:35:00,41.22,41.26,41.16,41.17,137500.0,18.9884,19.0068,18.9607,18.9653,137500.0
2011-10-20 15:40:00,41.18,41.32,41.18,41.29,116700.0,18.97,19.0344,18.97,19.0206,116700.0
2011-10-20 15:45:00,41.29,41.37,41.28,41.37,265600.0,19.0206,19.0575,19.016,19.0575,265600.0
2011-10-20 15:50:00,41.38,41.38,41.27,41.34,335200.0,19.0621,19.0621,19.0114,19.0437,335200.0
2011-10-20 15:55:00,41.34,41.34,41.28,41.31,315400.0,19.0437,19.0437,19.016,19.0298,315400.0
2011-10-21 09:30:00,41.56,41.61,41.5,41.59,209600.0,19.145,19.168,19.1174,19.1588,209600.0
2011-10-21 09:35:00,41.59,41.64,41.52,41.53,139900.0,19.1588,19.1819,19.1266,19.1312,139900.0
2011-10-21 09:40:00,41.54,41.6,41.54,41.58,93900.0,19.1358,19.1634,19.1358,19.1542,93900.0
2011-10-21 09:45:00,41.59,41.64,41.51,41.61,139400.0,19.1588,19.1819,19.122,19.168,139400.0
2011-10-21 09:50:00,41.61,41.65,41.55,41.65,133000.0,19.168,19.1865,19.1404,19.1865,133000.0
2011-10-21 09:55:00,41.65,41.7,41.62,41.67,122700.0,19.1865,19.2095,19.1726,19.1957,122700.0
2011-10-21 10:00:00,41.68,41.7,41.57,41.6,122000.0,19.2003,19.2095,19.1496,19.1634,122000.0
2011-10-21 10:05:00,41.6,41.74,41.59,41.71,106400.0,19.1634,19.2279,19.1588,19.2141,106400.0
2011-10-21 10:10:00,41.71,41.72,41.68,41.71,86300.0,19.2141,19.2187,19.2003,19.2141,86300.0
2011-10-21 10:15:00,41.71,41.8,41.7,41.8,335700.0,19.2141,19.2556,19.2095,19.2556,335700.0
2011-10-21 10:20:00,41.79,41.88,41.76,41.76,150500.0,19.251,19.2924,19.2371,19.2371,150500.0
2011-10-21 10:25:00,41.77,41.87,41.76,41.87,110800.0,19.2417,19.2878,19.2371,19.2878,110800.0
2011-10-21 10:30:00,41.87,41.9,41.76,41.79,140800.0,19.2878,19.3016,19.2371,19.251,140800.0
2011-10-21 10:35:00,41.79,41.98,41.78,41.85,195300.0,19.251,19.3385,19.2464,19.2786,195300.0
2011-10-21 10:40:00,41.85,41.85,41.74,41.74,101700.0,19.2786,19.2786,19.2279,19.2279,101700.0
2011-10-21 10:45:00,41.75,41.89,41.73,41.89,55400.0,19.2325,19.297,19.2233,19.297,55400.0
2011-10-21 10:50:00,41.9,41.91,41.74,41.74,133600.0,19.3016,19.3062,19.2279,19.2279,133600.0
2011-10-21 10:55:00,41.73,41.94,41.71,41.93,321100.0,19.2233,19.3201,19.2141,19.3155,321100.0
2011-10-21 11:00:00,41.93,42.47,41.91,42.21,1627800.0,19.3155,19.5642,19.3062,19.4444,1627800.0
2011-10-21 11:05:00,42.21,42.3,42.15,42.27,781700.0,19.4444,19.4859,19.4168,19.4721,781700.0
2011-10-21 11:10:00,42.28,42.3,42.09,42.12,281500.0,19.4767,19.4859,19.3892,19.403,281500.0
2011-10-21 11:15:00,42.11,42.25,42.11,42.18,185400.0,19.3984,19.4629,19.3984,19.4306,185400.0
2011-10-21 11:20:00,42.18,42.21,42.01,42.05,243600.0,19.4306,19.4444,19.3523,19.3707,243600.0
2011-10-21 11:25:00,42.04,42.11,41.97,42.08,179900.0,19.3661,19.3984,19.3339,19.3845,179900.0
2011-10-21 11:30:00,42.08,42.1,41.99,42.0,129000.0,19.3845,19.3938,19.3431,19.3477,129000.0
2011-10-21 11:35:00,41.99,42.08,41.95,41.95,86500.0,19.3431,19.3845,19.3247,19.3247,86500.0
2011-10-21 11:40:00,41.95,42.15,41.93,42.12,138000.0,19.3247,19.4168,19.3155,19.403,138000.0
2011-10-21 11:45:00,42.12,42.15,42.09,42.09,89500.0,19.403,19.4168,19.3892,19.3892,89500.0
2011-10-21 11:50:00,42.1,42.2,42.1,42.17,87500.0,19.3938,19.4398,19.3938,19.426,87500.0
2011-10-21 11:55:00,42.18,42.19,42.13,42.14,78300.0,19.4306,19.4352,19.4076,19.4122,78300.0
2011-10-21 12:00:00,42.15,42.16,42.1,42.15,101100.0,19.4168,19.4214,19.3938,19.4168,101100.0
2011-10-21 12:05:00,42.15,42.22,42.14,42.18,125500.0,19.4168,19.449,19.4122,19.4306,125500.0
2011-10-21 12:10:00,42.18,42.22,42.11,42.13,97800.0,19.4306,19.449,19.3984,19.4076,97800.0
2011-10-21 12:15:00,42.13,42.15,41.99,41.99,118900.0,19.4076,19.4168,19.3431,19.3431,118900.0
2011-10-21 12:20:00,41.99,42.09,41.97,42.07,62900.0,19.3431,19.3892,19.3339,19.3799,62900.0
2011-10-21 12:25:00,42.08,42.14,42.08,42.14,31300.0,19.3845,19.4122,19.3845,19.4122,31300.0
2011-10-21 12:30:00,42.14,42.15,42.06,42.06,48300.0,19.4122,19.4168,19.3753,19.3753,48300.0
2011-10-21 12:35:00,42.06,42.1,41.94,42.01,112600.0,19.3753,19.3938,19.3201,19.3523,112600.0
2011-10-21 12:40:00,42.01,42.05,41.99,42.0,45200.0,19.3523,19.3707,19.3431,19.3477,45200.0
2011-10-21 12:45:00,42.0,42.03,42.0,42.01,33400.0,19.3477,19.3615,19.3477,19.3523,33400.0
2011-10-21 12:50:00,42.01,42.01,41.95,41.99,71800.0,19.3523,19.3523,19.3247,19.3431,71800.0
2011-10-21 12:55:00,41.98,41.98,41.89,41.89,45200.0,19.3385,19.3385,19.297,19.297,45200.0
2011-10-21 13:00:00,41.9,41.92,41.8,41.82,44100.0,19.3016,19.3108,19.2556,19.2648,44100.0
2011-10-21 13:05:00,41.8,41.87,41.8,41.87,45200.0,19.2556,19.2878,19.2556,19.2878,45200.0
2011-10-21 13:10:00,41.86,41.89,41.78,41.88,34000.0,19.2832,19.297,19.2464,19.2924,34000.0
2011-10-21 13:15:00,41.88,41.91,41.86,41.88,46000.0,19.2924,19.3062,19.2832,19.2924,46000.0
2011-10-21 13:20:00,41.89,41.93,41.87,41.91,32100.0,19.297,19.3155,19.2878,19.3062,32100.0
2011-10-21 13:25:00,41.9,41.92,41.83,41.84,47100.0,19.3016,19.3108,19.2694,19.274,47100.0
2011-10-21 13:30:00,41.85,41.91,41.82,41.91,49400.0,19.2786,19.3062,19.2648,19.3062,49400.0
2011-10-21 13:35:00,41.9,41.94,41.88,41.92,40600.0,19.3016,19.3201,19.2924,19.3108,40600.0
2011-10-21 13:40:00,41.91,41.98,41.88,41.89,84300.0,19.3062,19.3385,19.2924,19.297,84300.0
2011-10-21 13:45:00,41.9,41.95,41.86,41.93,61000.0,19.3016,19.3247,19.2832,19.3155,61000.0
2011-10-21 13:50:00,41.92,41.96,41.89,41.91,61300.0,19.3108,19.3293,19.297,19.3062,61300.0
2011-10-21 13:55:00,41.92,41.94,41.87,41.91,36300.0,19.3108,19.3201,19.2878,19.3062,36300.0
2011-10-21 14:00:00,41.9,42.03,41.87,42.03,47500.0,19.3016,19.3615,19.2878,19.3615,47500.0
2011-10-21 14:05:00,42.03,42.11,42.02,42.06,105900.0,19.3615,19.3984,19.3569,19.3753,105900.0
2011-10-21 14:10:00,42.06,42.07,42.01,42.05,69900.0,19.3753,19.3799,19.3523,19.3707,69900.0
2011-10-21 14:15:00,42.06,42.1,42.05,42.06,63000.0,19.3753,19.3938,19.3707,19.3753,63000.0
2011-10-21 14:20:00,42.05,42.09,42.05,42.09,32200.0,19.3707,19.3892,19.3707,19.3892,32200.0
2011-10-21 14:25:00,42.09,42.1,42.04,42.05,44400.0,19.3892,19.3938,19.3661,19.3707,44400.0
2011-10-21 14:30:00,42.05,42.07,42.0,42.02,45600.0,19.3707,19.3799,19.3477,19.3569,45600.0
2011-10-21 14:35:00,42.02,42.09,42.02,42.09,19100.0,19.3569,19.3892,19.3569,19.3892,19100.0
2011-10-21 14:40:00,42.08,42.16,42.08,42.12,54400.0,19.3845,19.4214,19.3845,19.403,54400.0
2011-10-21 14:45:00,42.13,42.16,42.1,42.15,67100.0,19.4076,19.4214,19.3938,19.4168,67100.0
2011-10-21 14:50:00,42.15,42.17,42.12,42.16,72400.0,19.4168,19.426,19.403,19.4214,72400.0
2011-10-21 14:55:00,42.17,42.19,42.15,42.19,51000.0,19.426,19.4352,19.4168,19.4352,51000.0
2011-10-21 15:00:00,42.19,42.25,42.17,42.25,148400.0,19.4352,19.4629,19.426,19.4629,148400.0
2011-10-21 15:05:00,42.25,42.29,42.2,42.21,145200.0,19.4629,19.4813,19.4398,19.4444,145200.0
2011-10-21 15:10:00,42.21,42.22,42.16,42.18,73600.0,19.4444,19.449,19.4214,19.4306,73600.0
2011-10-21 15:15:00,42.19,42.19,42.16,42.16,86000.0,19.4352,19.4352,19.4214,19.4214,86000.0
2011-10-21 15:20:00,42.16,42.25,42.16,42.24,59400.0,19.4214,19.4629,19.4214,19.4583,59400.0
2011-10-21 15:25:00,42.24,42.24,42.19,42.19,105400.0,19.4583,19.4583,19.4352,19.4352,105400.0
2011-10-21 15:30:00,42.2,42.25,42.19,42.22,51000.0,19.4398,19.4629,19.4352,19.449,51000.0
2011-10-21 15:35:00,42.23,42.24,42.16,42.18,89600.0,19.4536,19.4583,19.4214,19.4306,89600.0
2011-10-21 15:40:00,42.18,42.22,42.13,42.14,99700.0,19.4306,19.449,19.4076,19.4122,99700.0
2011-10-21 15:45:00,42.15,42.25,42.13,42.25,162300.0,19.4168,19.4629,19.4076,19.4629,162300.0
2011-10-21 15:50:00,42.24,42.34,42.23,42.33,240000.0,19.4583,19.5043,19.4536,19.4997,240000.0
2011-10-21 15:55:00,42.33,42.38,42.24,42.37,512200.0,19.4997,19.5227,19.4583,19.5181,512200.0
2011-10-24 09:30:00,41.32,41.61,41.32,41.5,547500.0,19.0344,19.168,19.0344,19.1174,547500.0
2011-10-24 09:35:00,41.5,41.55,41.42,41.55,315100.0,19.1174,19.1404,19.0805,19.1404,315100.0
2011-10-24 09:40:00,41.55,41.56,41.5,41.53,244800.0,19.1404,19.145,19.1174,19.1312,244800.0
2011-10-24 09:45:00,41.53,41.65,41.5,41.63,155500.0,19.1312,19.1865,19.1174,19.1773,155500.0
2011-10-24 09:50:00,41.64,41.65,41.48,41.5,227100.0,19.1819,19.1865,19.1082,19.1174,227100.0
2011-10-24 09:55:00,41.5,41.52,41.42,41.48,205800.0,19.1174,19.1266,19.0805,19.1082,205800.0
2011-10-24 10:00:00,41.47,41.5,41.4,41.44,145500.0,19.1035,19.1174,19.0713,19.0897,145500.0
2011-10-24 10:05:00,41.45,41.56,41.45,41.52,247200.0,19.0943,19.145,19.0943,19.1266,247200.0
2011-10-24 10:10:00,41.52,41.64,41.52,41.63,220900.0,19.1266,19.1819,19.1266,19.1773,220900.0
2011-10-24 10:15:00,41.63,41.75,41.63,41.72,431900.0,19.1773,19.2325,19.1773,19.2187,431900.0
2011-10-24 10:20:00,41.72,41.75,41.68,41.71,246500.0,19.2187,19.2325,19.2003,19.2141,246500.0
2011-10-24 10:25:00,41.72,41.84,41.68,41.74,342700.0,19.2187,19.274,19.2003,19.2279,342700.0
2011-10-24 10:30:00,41.75,41.8,41.69,41.79,263900.0,19.2325,19.2556,19.2049,19.251,263900.0
2011-10-24 10:35:00,41.8,41.8,41.72,41.77,146000.0,19.2556,19.2556,19.2187,19.2417,146000.0
2011-10-24 10:40:00,41.77,41.77,41.62,41.65,200200.0,19.2417,19.2417,19.1726,19.1865,200200.0
2011-10-24 10:45:00,41.64,41.68,41.57,41.62,112900.0,19.1819,19.2003,19.1496,19.1726,112900.0
2011-10-24 10:50:00,41.62,41.71,41.61,41.68,104900.0,19.1726,19.2141,19.168,19.2003,104900.0
2011-10-24 10:55:00,41.68,41.72,41.63,41.68,139900.0,19.2003,19.2187,19.1773,19.2003,139900.0
2011-10-24 11:00:00,41.68,41.75,41.64,41.66,95600.0,19.2003,19.2325,19.1819,19.1911,95600.0
2011-10-24 11:05:00,41.67,41.71,41.61,41.67,166000.0,19.1957,19.2141,19.168,19.1957,166000.0
2011-10-24 11:10:00,41.68,41.71,41.65,41.71,618900.0,19.2003,19.2141,19.1865,19.2141,618900.0
2011-10-24 11:15:00,41.71,41.9,41.7,41.9,206300.0,19.2141,19.3016,19.2095,19.3016,206300.0
2011-10-24 11:20:00,41.9,41.99,41.89,41.99,142300.0,19.3016,19.3431,19.297,19.3431,142300.0
2011-10-24 11:25:00,41.99,42.0,41.92,41.96,261200.0,19.3431,19.3477,19.3108,19.3293,261200.0
2011-10-24 11:30:00,41.96,42.12,41.95,42.06,219700.0,19.3293,19.403,19.3247,19.3753,219700.0
2011-10-24 11:35:00,42.06,42.06,41.99,42.02,91800.0,19.3753,19.3753,19.3431,19.3569,91800.0
2011-10-24 11:40:00,42.02,42.02,41.97,41.99,42100.0,19.3569,19.3569,19.3339,19.3431,42100.0
2011-10-24 11:45:00,41.99,42.06,41.99,42.01,62500.0,19.3431,19.3753,19.3431,19.3523,62500.0
2011-10-24 11:50:00,42.01,42.04,42.0,42.01,46500.0,19.3523,19.3661,19.3477,19.3523,46500.0
2011-10-24 11:55:00,42.01,42.03,41.96,41.97,64500.0,19.3523,19.3615,19.3293,19.3339,64500.0
2011-10-24 12:00:00,41.97,41.97,41.88,41.88,85300.0,19.3339,19.3339,19.2924,19.2924,85300.0
2011-10-24 12:05:00,41.87,41.92,41.86,41.92,40000.0,19.2878,19.3108,19.2832,19.3108,40000.0
2011-10-24 12:10:00,41.92,41.96,41.91,41.95,44800.0,19.3108,19.3293,19.3062,19.3247,44800.0
2011-10-24 12:15:00,41.94,41.98,41.94,41.97,15700.0,19.3201,19.3385,19.3201,19.3339,15700.0
2011-10-24 12:20:00,41.97,41.98,41.96,41.97,22000.0,19.3339,19.3385,19.3293,19.3339,22000.0
2011-10-24 12:25:00,41.96,42.0,41.96,41.97,40800.0,19.3293,19.3477,19.3293,19.3339,40800.0
2011-10-24 12:30:00,41.97,42.0,41.95,41.96,37600.0,19.3339,19.3477,19.3247,19.3293,37600.0
2011-10-24 12:35:00,41.96,41.98,41.88,41.88,56500.0,19.3293,19.3385,19.2924,19.2924,56500.0
2011-10-24 12:40:00,41.89,41.92,41.88,41.9,15600.0,19.297,19.3108,19.2924,19.3016,15600.0
2011-10-24 12:45:00,41.89,41.92,41.88,41.9,30300.0,19.297,19.3108,19.2924,19.3016,30300.0
2011-10-24 12:50:00,41.91,41.92,41.9,41.92,45500.0,19.3062,19.3108,19.3016,19.3108,45500.0
2011-10-24 12:55:00,41.93,41.98,41.91,41.94,50500.0,19.3155,19.3385,19.3062,19.3201,50500.0
2011-10-24 13:00:00,41.94,41.95,41.9,41.94,72800.0,19.3201,19.3247,19.3016,19.3201,72800.0
2011-10-24 13:05:00,41.94,41.95,41.91,41.93,26300.0,19.3201,19.3247,19.3062,19.3155,26300.0
2011-10-24 13:10:00,41.93,42.02,41.93,42.02,33400.0,19.3155,19.3569,19.3155,19.3569,33400.0
2011-10-24 13:15:00,42.01,42.04,41.99,42.04,29500.0,19.3523,19.3661,19.3431,19.3661,29500.0
2011-10-24 13:20:00,42.03,42.03,41.96,41.97,88200.0,19.3615,19.3615,19.3293,19.3339,88200.0
2011-10-24 13:25:00,41.97,41.98,41.95,41.95,32100.0,19.3339,19.3385,19.3247,19.3247,32100.0
2011-10-24 13:30:00,41.95,41.97,41.95,41.97,7800.0,19.3247,19.3339,19.3247,19.3339,7800.0
2011-10-24 13:35:00,41.97,41.99,41.96,41.98,22200.0,19.3339,19.3431,19.3293,19.3385,22200.0
2011-10-24 13:40:00,41.98,42.0,41.98,42.0,36800.0,19.3385,19.3477,19.3385,19.3477,36800.0
2011-10-24 13:45:00,41.99,42.05,41.98,42.04,34900.0,19.3431,19.3707,19.3385,19.3661,34900.0
2011-10-24 13:50:00,42.04,42.07,42.02,42.05,36600.0,19.3661,19.3799,19.3569,19.3707,36600.0
2011-10-24 13:55:00,42.06,42.06,42.04,42.04,18100.0,19.3753,19.3753,19.3661,19.3661,18100.0
2011-10-24 14:00:00,42.04,42.08,42.03,42.03,56000.0,19.3661,19.3845,19.3615,19.3615,56000.0
2011-10-24 14:05:00,42.04,42.04,41.98,41.99,51700.0,19.3661,19.3661,19.3385,19.3431,51700.0
2011-10-24 14:10:00,41.99,42.0,41.95,41.98,43500.0,19.3431,19.3477,19.3247,19.3385,43500.0
2011-10-24 14:15:00,41.97,41.98,41.92,41.94,79200.0,19.3339,19.3385,19.3108,19.3201,79200.0
2011-10-24 14:20:00,41.94,41.97,41.94,41.96,28800.0,19.3201,19.3339,19.3201,19.3293,28800.0
2011-10-24 14:25:00,41.96,41.98,41.95,41.95,31700.0,19.3293,19.3385,19.3247,19.3247,31700.0
2011-10-24 14:30:00,41.95,41.96,41.94,41.96,21900.0,19.3247,19.3293,19.3201,19.3293,21900.0
2011-10-24 14:35:00,41.95,41.99,41.95,41.99,22400.0,19.3247,19.3431,19.3247,19.3431,22400.0
2011-10-24 14:40:00,41.98,41.99,41.93,41.96,46000.0,19.3385,19.3431,19.3155,19.3293,46000.0
2011-10-24 14:45:00,41.95,41.98,41.95,41.97,23700.0,19.3247,19.3385,19.3247,19.3339,23700.0
2011-10-24 14:50:00,41.97,41.97,41.93,41.93,32700.0,19.3339,19.3339,19.3155,19.3155,32700.0
2011-10-24 14:55:00,41.92,41.96,41.9,41.95,42900.0,19.3108,19.3293,19.3016,19.3247,42900.0
2011-10-24 15:00:00,41.95,42.0,41.95,41.96,79900.0,19.3247,19.3477,19.3247,19.3293,79900.0
2011-10-24 15:05:00,41.96,41.97,41.92,41.94,46700.0,19.3293,19.3339,19.3108,19.3201,46700.0
2011-10-24 15:10:00,41.93,41.93,41.87,41.88,58000.0,19.3155,19.3155,19.2878,19.2924,58000.0
2011-10-24 15:15:00,41.88,41.9,41.85,41.89,94700.0,19.2924,19.3016,19.2786,19.297,94700.0
2011-10-24 15:20:00,41.9,41.9,41.86,41.86,53700.0,19.3016,19.3016,19.2832,19.2832,53700.0
2011-10-24 15:25:00,41.86,41.88,41.8,41.83,80000.0,19.2832,19.2924,19.2556,19.2694,80000.0
2011-10-24 15:30:00,41.83,41.85,41.8,41.81,65200.0,19.2694,19.2786,19.2556,19.2602,65200.0
2011-10-24 15:35:00,41.8,41.87,41.8,41.82,107700.0,19.2556,19.2878,19.2556,19.2648,107700.0
2011-10-24 15:40:00,41.82,41.89,41.81,41.88,59100.0,19.2648,19.297,19.2602,19.2924,59100.0
2011-10-24 15:45:00,41.88,41.89,41.81,41.82,142600.0,19.2924,19.297,19.2602,19.2648,142600.0
2011-10-24 15:50:00,41.82,41.85,41.78,41.81,171700.0,19.2648,19.2786,19.2464,19.2602,171700.0
2011-10-24 15:55:00,41.81,41.87,41.8,41.85,212800.0,19.2602,19.2878,19.2556,19.2786,212800.0
2011-10-25 09:30:00,43.47,43.48,43.25,43.29,644300.0,20.0249,20.0295,19.9235,19.9419,644300.0
2011-10-25 09:35:00,43.28,43.28,42.84,43.1,612600.0,19.9373,19.9373,19.7347,19.8544,612600.0
2011-10-25 09:40:00,43.1,43.24,43.02,43.09,564900.0,19.8544,19.9189,19.8176,19.8498,564900.0
2011-10-25 09:45:00,43.09,43.29,43.03,43.2,651300.0,19.8498,19.9419,19.8222,19.9005,651300.0
2011-10-25 09:50:00,43.2,43.45,43.17,43.43,395500.0,19.9005,20.0157,19.8867,20.0064,395500.0
2011-10-25 09:55:00,43.43,43.64,43.43,43.59,583800.0,20.0064,20.1032,20.0064,20.0801,583800.0
2011-10-25 10:00:00,43.6,43.69,43.44,43.48,501600.0,20.0848,20.1262,20.011,20.0295,501600.0
2011-10-25 10:05:00,43.48,43.53,43.24,43.39,360000.0,20.0295,20.0525,19.9189,19.988,360000.0
2011-10-25 10:10:00,43.39,43.43,43.3,43.36,263800.0,19.988,20.0064,19.9466,19.9742,263800.0
2011-10-25 10:15:00,43.36,43.53,43.32,43.52,195600.0,19.9742,20.0525,19.9558,20.0479,195600.0
2011-10-25 10:20:00,43.52,43.6,43.49,43.57,315700.0,20.0479,20.0848,20.0341,20.0709,315700.0
2011-10-25 10:25:00,43.58,43.71,43.57,43.67,316500.0,20.0755,20.1354,20.0709,20.117,316500.0
2011-10-25 10:30:00,43.67,43.75,43.64,43.67,291100.0,20.117,20.1539,20.1032,20.117,291100.0
2011-10-25 10:35:00,43.67,43.83,43.63,43.81,281800.0,20.117,20.1907,20.0986,20.1815,281800.0
2011-10-25 10:40:00,43.81,43.88,43.77,43.85,379400.0,20.1815,20.2137,20.1631,20.1999,379400.0
2011-10-25 10:45:00,43.85,43.88,43.73,43.76,388100.0,20.1999,20.2137,20.1446,20.1585,388100.0
2011-10-25 10:50:00,43.76,43.77,43.59,43.59,245200.0,20.1585,20.1631,20.0801,20.0801,245200.0
2011-10-25 10:55:00,43.58,43.62,43.46,43.53,305700.0,20.0755,20.094,20.0203,20.0525,305700.0
2011-10-25 11:00:00,43.53,43.66,43.5,43.59,182400.0,20.0525,20.1124,20.0387,20.0801,182400.0
2011-10-25 11:05:00,43.59,43.66,43.49,43.54,277300.0,20.0801,20.1124,20.0341,20.0571,277300.0
2011-10-25 11:10:00,43.54,43.65,43.49,43.63,153100.0,20.0571,20.1078,20.0341,20.0986,153100.0
2011-10-25 11:15:00,43.63,43.72,43.53,43.55,197400.0,20.0986,20.14,20.0525,20.0617,197400.0
2011-10-25 11:20:00,43.55,43.68,43.52,43.68,236400.0,20.0617,20.1216,20.0479,20.1216,236400.0
2011-10-25 11:25:00,43.68,43.86,43.67,43.83,211200.0,20.1216,20.2045,20.117,20.1907,211200.0
2011-10-25 11:30:00,43.83,43.83,43.74,43.83,141400.0,20.1907,20.1907,20.1492,20.1907,141400.0
2011-10-25 11:35:00,43.82,43.95,43.81,43.86,177100.0,20.1861,20.246,20.1815,20.2045,177100.0
2011-10-25 11:40:00,43.87,43.88,43.79,43.84,111500.0,20.2091,20.2137,20.1723,20.1953,111500.0
2011-10-25 11:45:00,43.84,43.87,43.79,43.84,93900.0,20.1953,20.2091,20.1723,20.1953,93900.0
2011-10-25 11:50:00,43.84,43.88,43.82,43.88,189400.0,20.1953,20.2137,20.1861,20.2137,189400.0
2011-10-25 11:55:00,43.87,43.9,43.85,43.87,72100.0,20.2091,20.2229,20.1999,20.2091,72100.0
2011-10-25 12:00:00,43.87,43.89,43.78,43.82,78200.0,20.2091,20.2183,20.1677,20.1861,78200.0
2011-10-25 12:05:00,43.82,43.9,43.79,43.88,98700.0,20.1861,20.2229,20.1723,20.2137,98700.0
2011-10-25 12:10:00,43.87,43.9,43.83,43.84,119800.0,20.2091,20.2229,20.1907,20.1953,119800.0
2011-10-25 12:15:00,43.85,43.92,43.84,43.9,74000.0,20.1999,20.2322,20.1953,20.2229,74000.0
2011-10-25 12:20:00,43.9,43.96,43.9,43.92,86300.0,20.2229,20.2506,20.2229,20.2322,86300.0
2011-10-25 12:25:00,43.92,43.98,43.92,43.96,59300.0,20.2322,20.2598,20.2322,20.2506,59300.0
2011-10-25 12:30:00,43.96,43.98,43.92,43.93,95100.0,20.2506,20.2598,20.2322,20.2368,95100.0
2011-10-25 12:35:00,43.93,43.98,43.91,43.95,98000.0,20.2368,20.2598,20.2276,20.246,98000.0
2011-10-25 12:40:00,43.94,43.98,43.92,43.97,54300.0,20.2414,20.2598,20.2322,20.2552,54300.0
2011-10-25 12:45:00,43.98,44.0,43.97,43.99,98000.0,20.2598,20.269,20.2552,20.2644,98000.0
2011-10-25 12:50:00,43.98,44.0,43.92,43.92,99400.0,20.2598,20.269,20.2322,20.2322,99400.0
2011-10-25 12:55:00,43.92,43.97,43.92,43.94,65500.0,20.2322,20.2552,20.2322,20.2414,65500.0
2011-10-25 13:00:00,43.94,43.98,43.9,43.97,128300.0,20.2414,20.2598,20.2229,20.2552,128300.0
2011-10-25 13:05:00,43.97,44.0,43.96,44.0,149400.0,20.2552,20.269,20.2506,20.269,149400.0
2011-10-25 13:10:00,44.0,44.0,43.97,43.97,91600.0,20.269,20.269,20.2552,20.2552,91600.0
2011-10-25 13:15:00,43.97,44.01,43.94,43.94,235000.0,20.2552,20.2736,20.2414,20.2414,235000.0
2011-10-25 13:20:00,43.94,43.95,43.91,43.91,147000.0,20.2414,20.246,20.2276,20.2276,147000.0
2011-10-25 13:25:00,43.92,43.97,43.87,43.95,134900.0,20.2322,20.2552,20.2091,20.246,134900.0
2011-10-25 13:30:00,43.94,43.95,43.85,43.89,69300.0,20.2414,20.246,20.1999,20.2183,69300.0
2011-10-25 13:35:00,43.89,43.91,43.86,43.86,59200.0,20.2183,20.2276,20.2045,20.2045,59200.0
2011-10-25 13:40:00,43.86,43.86,43.77,43.8,108400.0,20.2045,20.2045,20.1631,20.1769,108400.0
2011-10-25 13:45:00,43.79,43.8,43.75,43.79,101900.0,20.1723,20.1769,20.1539,20.1723,101900.0
2011-10-25 13:50:00,43.79,43.86,43.78,43.83,118600.0,20.1723,20.2045,20.1677,20.1907,118600.0
2011-10-25 13:55:00,43.84,43.84,43.79,43.83,65600.0,20.1953,20.1953,20.1723,20.1907,65600.0
2011-10-25 14:00:00,43.84,43.84,43.68,43.73,124100.0,20.1953,20.1953,20.1216,20.1446,124100.0
2011-10-25 14:05:00,43.72,43.79,43.72,43.78,95300.0,20.14,20.1723,20.14,20.1677,95300.0
2011-10-25 14:10:00,43.77,43.8,43.73,43.74,67400.0,20.1631,20.1769,20.1446,20.1492,67400.0
2011-10-25 14:15:00,43.74,43.8,43.68,43.77,107400.0,20.1492,20.1769,20.1216,20.1631,107400.0
2011-10-25 14:20:00,43.77,43.83,43.73,43.83,69800.0,20.1631,20.1907,20.1446,20.1907,69800.0
2011-10-25 14:25:00,43.84,43.87,43.83,43.85,96800.0,20.1953,20.2091,20.1907,20.1999,96800.0
2011-10-25 14:30:00,43.84,43.84,43.78,43.79,105500.0,20.1953,20.1953,20.1677,20.1723,105500.0
2011-10-25 14:35:00,43.79,43.82,43.74,43.8,69000.0,20.1723,20.1861,20.1492,20.1769,69000.0
2011-10-25 14:40:00,43.8,43.83,43.74,43.77,218500.0,20.1769,20.1907,20.1492,20.1631,218500.0
2011-10-25 14:45:00,43.77,43.79,43.69,43.7,224200.0,20.1631,20.1723,20.1262,20.1308,224200.0
2011-10-25 14:50:00,43.7,43.7,43.56,43.63,238200.0,20.1308,20.1308,20.0663,20.0986,238200.0
2011-10-25 14:55:00,43.62,43.67,43.61,43.63,154000.0,20.094,20.117,20.0894,20.0986,154000.0
2011-10-25 15:00:00,43.63,43.72,43.63,43.67,137600.0,20.0986,20.14,20.0986,20.117,137600.0
2011-10-25 15:05:00,43.67,43.77,43.67,43.74,140500.0,20.117,20.1631,20.117,20.1492,140500.0
2011-10-25 15:10:00,43.74,43.77,43.74,43.75,100000.0,20.1492,20.1631,20.1492,20.1539,100000.0
2011-10-25 15:15:00,43.75,43.76,43.68,43.69,157400.0,20.1539,20.1585,20.1216,20.1262,157400.0
2011-10-25 15:20:00,43.69,43.7,43.65,43.66,137500.0,20.1262,20.1308,20.1078,20.1124,137500.0
2011-10-25 15:25:00,43.65,43.75,43.62,43.72,152500.0,20.1078,20.1539,20.094,20.14,152500.0
2011-10-25 15:30:00,43.72,43.8,43.72,43.73,132800.0,20.14,20.1769,20.14,20.1446,132800.0
2011-10-25 15:35:00,43.73,43.73,43.63,43.64,134800.0,20.1446,20.1446,20.0986,20.1032,134800.0
2011-10-25 15:40:00,43.64,43.69,43.61,43.62,126700.0,20.1032,20.1262,20.0894,20.094,126700.0
2011-10-25 15:45:00,43.62,43.62,43.5,43.56,320000.0,20.094,20.094,20.0387,20.0663,320000.0
2011-10-25 15:50:00,43.56,43.56,43.48,43.52,265100.0,20.0663,20.0663,20.0295,20.0479,265100.0
2011-10-25 15:55:00,43.52,43.54,43.38,43.52,508200.0,20.0479,20.0571,19.9834,20.0479,508200.0
2011-10-26 09:30:00,43.95,44.09,43.94,43.98,316800.0,20.246,20.3105,20.2414,20.2598,316800.0
2011-10-26 09:35:00,43.98,44.0,43.84,43.92,322100.0,20.2598,20.269,20.1953,20.2322,322100.0
2011-10-26 09:40:00,43.92,44.01,43.9,43.93,217200.0,20.2322,20.2736,20.2229,20.2368,217200.0
2011-10-26 09:45:00,43.94,43.98,43.8,43.83,215000.0,20.2414,20.2598,20.1769,20.1907,215000.0
2011-10-26 09:50:00,43.82,43.95,43.78,43.94,260800.0,20.1861,20.246,20.1677,20.2414,260800.0
2011-10-26 09:55:00,43.95,43.99,43.83,43.87,149200.0,20.246,20.2644,20.1907,20.2091,149200.0
2011-10-26 10:00:00,43.88,43.92,43.78,43.91,172400.0,20.2137,20.2322,20.1677,20.2276,172400.0
2011-10-26 10:05:00,43.89,43.91,43.76,43.78,148400.0,20.2183,20.2276,20.1585,20.1677,148400.0
2011-10-26 10:10:00,43.78,43.81,43.68,43.73,164800.0,20.1677,20.1815,20.1216,20.1446,164800.0
2011-10-26 10:15:00,43.73,43.84,43.65,43.8,151800.0,20.1446,20.1953,20.1078,20.1769,151800.0
2011-10-26 10:20:00,43.8,43.88,43.77,43.85,157400.0,20.1769,20.2137,20.1631,20.1999,157400.0
2011-10-26 10:25:00,43.86,43.92,43.81,43.91,106600.0,20.2045,20.2322,20.1815,20.2276,106600.0
2011-10-26 10:30:00,43.91,43.91,43.67,43.74,192000.0,20.2276,20.2276,20.117,20.1492,192000.0
2011-10-26 10:35:00,43.74,43.84,43.73,43.73,149800.0,20.1492,20.1953,20.1446,20.1446,149800.0
2011-10-26 10:40:00,43.73,43.73,43.54,43.56,142900.0,20.1446,20.1446,20.0571,20.0663,142900.0
2011-10-26 10:45:00,43.56,43.56,43.43,43.44,252500.0,20.0663,20.0663,20.0064,20.011,252500.0
2011-10-26 10:50:00,43.44,43.47,43.41,43.43,224400.0,20.011,20.0249,19.9972,20.0064,224400.0
2011-10-26 10:55:00,43.43,43.46,43.32,43.43,164600.0,20.0064,20.0203,19.9558,20.0064,164600.0
2011-10-26 11:00:00,43.43,43.51,43.41,43.5,149500.0,20.0064,20.0433,19.9972,20.0387,149500.0
2011-10-26 11:05:00,43.51,43.7,43.48,43.7,382400.0,20.0433,20.1308,20.0295,20.1308,382400.0
2011-10-26 11:10:00,43.71,43.88,43.68,43.78,953100.0,20.1354,20.2137,20.1216,20.1677,953100.0
2011-10-26 11:15:00,43.77,43.92,43.73,43.86,201400.0,20.1631,20.2322,20.1446,20.2045,201400.0
2011-10-26 11:20:00,43.85,43.86,43.75,43.8,168000.0,20.1999,20.2045,20.1539,20.1769,168000.0
2011-10-26 11:25:00,43.8,43.93,43.77,43.87,261300.0,20.1769,20.2368,20.1631,20.2091,261300.0
2011-10-26 11:30:00,43.87,44.02,43.85,44.0,273900.0,20.2091,20.2782,20.1999,20.269,273900.0
2011-10-26 11:35:00,44.0,44.0,43.92,43.94,125100.0,20.269,20.269,20.2322,20.2414,125100.0
2011-10-26 11:40:00,43.94,44.1,43.93,44.07,298300.0,20.2414,20.3151,20.2368,20.3013,298300.0
2011-10-26 11:45:00,44.09,44.16,44.08,44.11,182600.0,20.3105,20.3427,20.3059,20.3197,182600.0
2011-10-26 11:50:00,44.1,44.15,44.08,44.12,293500.0,20.3151,20.3381,20.3059,20.3243,293500.0
2011-10-26 11:55:00,44.12,44.23,44.12,44.14,406800.0,20.3243,20.375,20.3243,20.3335,406800.0
2011-10-26 12:00:00,44.14,44.18,44.09,44.12,128900.0,20.3335,20.3519,20.3105,20.3243,128900.0
2011-10-26 12:05:00,44.11,44.16,44.08,44.12,123400.0,20.3197,20.3427,20.3059,20.3243,123400.0
2011-10-26 12:10:00,44.13,44.13,44.01,44.03,232100.0,20.3289,20.3289,20.2736,20.2828,232100.0
2011-10-26 12:15:00,44.04,44.04,43.93,43.97,144300.0,20.2874,20.2874,20.2368,20.2552,144300.0
2011-10-26 12:20:00,43.97,44.04,43.97,43.98,67600.0,20.2552,20.2874,20.2552,20.2598,67600.0
2011-10-26 12:25:00,43.98,44.0,43.97,44.0,59800.0,20.2598,20.269,20.2552,20.269,59800.0
2011-10-26 12:30:00,44.0,44.02,43.99,44.01,87300.0,20.269,20.2782,20.2644,20.2736,87300.0
2011-10-26 12:35:00,44.02,44.07,44.01,44.04,72600.0,20.2782,20.3013,20.2736,20.2874,72600.0
2011-10-26 12:40:00,44.04,44.04,44.0,44.01,83600.0,20.2874,20.2874,20.269,20.2736,83600.0
2011-10-26 12:45:00,44.01,44.02,43.99,44.0,79800.0,20.2736,20.2782,20.2644,20.269,79800.0
2011-10-26 12:50:00,44.0,44.02,43.99,43.99,60500.0,20.269,20.2782,20.2644,20.2644,60500.0
2011-10-26 12:55:00,43.99,44.02,43.97,43.99,128000.0,20.2644,20.2782,20.2552,20.2644,128000.0
2011-10-26 13:00:00,43.98,43.99,43.96,43.97,68900.0,20.2598,20.2644,20.2506,20.2552,68900.0
2011-10-26 13:05:00,43.96,43.99,43.91,43.91,85700.0,20.2506,20.2644,20.2276,20.2276,85700.0
2011-10-26 13:10:00,43.91,43.91,43.86,43.88,55500.0,20.2276,20.2276,20.2045,20.2137,55500.0
2011-10-26 13:15:00,43.88,43.94,43.88,43.92,84100.0,20.2137,20.2414,20.2137,20.2322,84100.0
2011-10-26 13:20:00,43.92,43.99,43.91,43.99,100600.0,20.2322,20.2644,20.2276,20.2644,100600.0
2011-10-26 13:25:00,43.99,44.04,43.98,44.03,106300.0,20.2644,20.2874,20.2598,20.2828,106300.0
2011-10-26 13:30:00,44.03,44.1,44.03,44.09,146000.0,20.2828,20.3151,20.2828,20.3105,146000.0
2011-10-26 13:35:00,44.1,44.24,44.07,44.18,172300.0,20.3151,20.3796,20.3013,20.3519,172300.0
2011-10-26 13:40:00,44.19,44.2,44.06,44.1,146200.0,20.3565,20.3611,20.2967,20.3151,146200.0
2011-10-26 13:45:00,44.1,44.16,44.06,44.12,110400.0,20.3151,20.3427,20.2967,20.3243,110400.0
2011-10-26 13:50:00,44.12,44.25,44.06,44.14,295300.0,20.3243,20.3842,20.2967,20.3335,295300.0
2011-10-26 13:55:00,44.16,44.29,44.05,44.24,185000.0,20.3427,20.4026,20.292,20.3796,185000.0
2011-10-26 14:00:00,44.24,44.29,44.12,44.15,211900.0,20.3796,20.4026,20.3243,20.3381,211900.0
2011-10-26 14:05:00,44.15,44.22,44.11,44.21,128800.0,20.3381,20.3704,20.3197,20.3658,128800.0
2011-10-26 14:10:00,44.21,44.22,44.13,44.22,163000.0,20.3658,20.3704,20.3289,20.3704,163000.0
2011-10-26 14:15:00,44.21,44.24,44.2,44.23,303800.0,20.3658,20.3796,20.3611,20.375,303800.0
2011-10-26 14:20:00,44.24,44.29,44.23,44.28,120700.0,20.3796,20.4026,20.375,20.398,120700.0
2011-10-26 14:25:00,44.29,44.41,44.28,44.38,228200.0,20.4026,20.4579,20.398,20.4441,228200.0
2011-10-26 14:30:00,44.38,44.5,44.34,44.48,182300.0,20.4441,20.4993,20.4256,20.4901,182300.0
2011-10-26 14:35:00,44.47,44.49,44.38,44.48,115400.0,20.4855,20.4947,20.4441,20.4901,115400.0
2011-10-26 14:40:00,44.48,44.48,44.33,44.39,120900.0,20.4901,20.4901,20.421,20.4487,120900.0
2011-10-26 14:45:00,44.4,44.57,44.39,44.54,201600.0,20.4533,20.5316,20.4487,20.5178,201600.0
2011-10-26 14:50:00,44.54,44.58,44.48,44.57,159400.0,20.5178,20.5362,20.4901,20.5316,159400.0
2011-10-26 14:55:00,44.56,44.63,44.47,44.5,196800.0,20.527,20.5592,20.4855,20.4993,196800.0
2011-10-26 15:00:00,44.51,44.57,44.48,44.51,103000.0,20.504,20.5316,20.4901,20.504,103000.0
2011-10-26 15:05:00,44.51,44.57,44.5,44.55,253800.0,20.504,20.5316,20.4993,20.5224,253800.0
2011-10-26 15:10:00,44.55,44.68,44.54,44.68,303600.0,20.5224,20.5823,20.5178,20.5823,303600.0
2011-10-26 15:15:00,44.68,44.7,44.61,44.67,438400.0,20.5823,20.5915,20.55,20.5777,438400.0
2011-10-26 15:20:00,44.67,44.79,44.66,44.7,641300.0,20.5777,20.6329,20.5731,20.5915,641300.0
2011-10-26 15:25:00,44.68,44.77,44.66,44.72,270000.0,20.5823,20.6237,20.5731,20.6007,270000.0
2011-10-26 15:30:00,44.73,44.76,44.68,44.71,290600.0,20.6053,20.6191,20.5823,20.5961,290600.0
2011-10-26 15:35:00,44.72,44.74,44.6,44.6,195100.0,20.6007,20.6099,20.5454,20.5454,195100.0
2011-10-26 15:40:00,44.61,44.66,44.56,44.63,209800.0,20.55,20.5731,20.527,20.5592,209800.0
2011-10-26 15:45:00,44.62,44.63,44.47,44.51,353600.0,20.5546,20.5592,20.4855,20.504,353600.0
2011-10-26 15:50:00,44.51,44.57,44.48,44.52,206900.0,20.504,20.5316,20.4901,20.5086,206900.0
2011-10-26 15:55:00,44.53,44.65,44.49,44.65,463000.0,20.5132,20.5684,20.4947,20.5684,463000.0
2011-10-27 09:30:00,45.17,45.34,45.08,45.33,653700.0,20.808,20.8863,20.7665,20.8817,653700.0
2011-10-27 09:35:00,45.33,45.37,45.27,45.27,380100.0,20.8817,20.9001,20.8541,20.8541,380100.0
2011-10-27 09:40:00,45.28,45.32,45.2,45.22,276900.0,20.8587,20.8771,20.8218,20.831,276900.0
2011-10-27 09:45:00,45.22,45.23,45.12,45.16,238800.0,20.831,20.8356,20.785,20.8034,238800.0
2011-10-27 09:50:00,45.16,45.19,45.1,45.1,182000.0,20.8034,20.8172,20.7757,20.7757,182000.0
2011-10-27 09:55:00,45.11,45.14,45.0,45.03,141300.0,20.7803,20.7942,20.7297,20.7435,141300.0
2011-10-27 10:00:00,45.02,45.04,44.92,44.93,208900.0,20.7389,20.7481,20.6928,20.6974,208900.0
2011-10-27 10:05:00,44.94,44.95,44.83,44.83,186800.0,20.702,20.7066,20.6514,20.6514,186800.0
2011-10-27 10:10:00,44.82,44.89,44.81,44.84,155100.0,20.6468,20.679,20.6421,20.656,155100.0
2011-10-27 10:15:00,44.84,45.02,44.84,44.98,221000.0,20.656,20.7389,20.656,20.7205,221000.0
2011-10-27 10:20:00,44.98,45.01,44.9,45.01,160400.0,20.7205,20.7343,20.6836,20.7343,160400.0
2011-10-27 10:25:00,45.01,45.02,44.85,44.87,310300.0,20.7343,20.7389,20.6606,20.6698,310300.0
2011-10-27 10:30:00,44.87,44.91,44.77,44.84,262100.0,20.6698,20.6882,20.6237,20.656,262100.0
2011-10-27 10:35:00,44.84,44.88,44.81,44.88,169100.0,20.656,20.6744,20.6421,20.6744,169100.0
2011-10-27 10:40:00,44.88,45.04,44.87,44.99,150300.0,20.6744,20.7481,20.6698,20.7251,150300.0
2011-10-27 10:45:00,44.98,45.04,44.95,44.98,90500.0,20.7205,20.7481,20.7066,20.7205,90500.0
2011-10-27 10:50:00,44.98,45.04,44.92,45.04,72900.0,20.7205,20.7481,20.6928,20.7481,72900.0
2011-10-27 10:55:00,45.04,45.13,45.01,45.03,171100.0,20.7481,20.7896,20.7343,20.7435,171100.0
2011-10-27 11:00:00,45.02,45.03,44.95,44.97,171600.0,20.7389,20.7435,20.7066,20.7159,171600.0
2011-10-27 11:05:00,44.98,45.01,44.9,44.96,182900.0,20.7205,20.7343,20.6836,20.7112,182900.0
2011-10-27 11:10:00,44.98,45.0,44.93,44.94,119700.0,20.7205,20.7297,20.6974,20.702,119700.0
2011-10-27 11:15:00,44.93,45.01,44.93,44.95,89500.0,20.6974,20.7343,20.6974,20.7066,89500.0
2011-10-27 11:20:00,44.94,44.94,44.78,44.79,156400.0,20.702,20.702,20.6283,20.6329,156400.0
2011-10-27 11:25:00,44.79,45.09,44.76,45.09,154600.0,20.6329,20.7711,20.6191,20.7711,154600.0
2011-10-27 11:30:00,45.09,45.14,45.03,45.13,199700.0,20.7711,20.7942,20.7435,20.7896,199700.0
2011-10-27 11:35:00,45.13,45.23,45.11,45.17,143900.0,20.7896,20.8356,20.7803,20.808,143900.0
2011-10-27 11:40:00,45.16,45.16,45.05,45.05,159600.0,20.8034,20.8034,20.7527,20.7527,159600.0
2011-10-27 11:45:00,45.05,45.13,45.04,45.11,83100.0,20.7527,20.7896,20.7481,20.7803,83100.0
2011-10-27 11:50:00,45.1,45.14,45.08,45.14,84000.0,20.7757,20.7942,20.7665,20.7942,84000.0
2011-10-27 11:55:00,45.14,45.25,45.14,45.23,105200.0,20.7942,20.8448,20.7942,20.8356,105200.0
2011-10-27 12:00:00,45.24,45.34,45.23,45.33,99700.0,20.8402,20.8863,20.8356,20.8817,99700.0
2011-10-27 12:05:00,45.33,45.36,45.24,45.24,90300.0,20.8817,20.8955,20.8402,20.8402,90300.0
2011-10-27 12:10:00,45.24,45.31,45.23,45.25,93500.0,20.8402,20.8725,20.8356,20.8448,93500.0
2011-10-27 12:15:00,45.25,45.27,45.2,45.21,52900.0,20.8448,20.8541,20.8218,20.8264,52900.0
2011-10-27 12:20:00,45.21,45.27,45.17,45.23,78700.0,20.8264,20.8541,20.808,20.8356,78700.0
2011-10-27 12:25:00,45.22,45.24,45.15,45.15,103300.0,20.831,20.8402,20.7988,20.7988,103300.0
2011-10-27 12:30:00,45.16,45.2,45.13,45.19,59800.0,20.8034,20.8218,20.7896,20.8172,59800.0
2011-10-27 12:35:00,45.19,45.2,45.12,45.16,63100.0,20.8172,20.8218,20.785,20.8034,63100.0
2011-10-27 12:40:00,45.16,45.25,45.16,45.23,73000.0,20.8034,20.8448,20.8034,20.8356,73000.0
2011-10-27 12:45:00,45.23,45.25,45.16,45.17,40500.0,20.8356,20.8448,20.8034,20.808,40500.0
2011-10-27 12:50:00,45.17,45.19,45.1,45.1,81900.0,20.808,20.8172,20.7757,20.7757,81900.0
2011-10-27 12:55:00,45.11,45.19,45.08,45.19,94600.0,20.7803,20.8172,20.7665,20.8172,94600.0
2011-10-27 13:00:00,45.19,45.29,45.19,45.28,92600.0,20.8172,20.8633,20.8172,20.8587,92600.0
2011-10-27 13:05:00,45.29,45.34,45.27,45.32,59100.0,20.8633,20.8863,20.8541,20.8771,59100.0
2011-10-27 13:10:00,45.31,45.47,45.31,45.47,123700.0,20.8725,20.9462,20.8725,20.9462,123700.0
2011-10-27 13:15:00,45.46,45.47,45.43,45.46,79200.0,20.9416,20.9462,20.9278,20.9416,79200.0
2011-10-27 13:20:00,45.46,45.46,45.42,45.43,67100.0,20.9416,20.9416,20.9232,20.9278,67100.0
2011-10-27 13:25:00,45.43,45.45,45.42,45.43,107900.0,20.9278,20.937,20.9232,20.9278,107900.0
2011-10-27 13:30:00,45.43,45.44,45.42,45.43,29100.0,20.9278,20.9324,20.9232,20.9278,29100.0
2011-10-27 13:35:00,45.43,45.46,45.42,45.45,62700.0,20.9278,20.9416,20.9232,20.937,62700.0
2011-10-27 13:40:00,45.46,45.46,45.38,45.44,52200.0,20.9416,20.9416,20.9047,20.9324,52200.0
2011-10-27 13:45:00,45.44,45.46,45.41,45.43,44800.0,20.9324,20.9416,20.9185,20.9278,44800.0
2011-10-27 13:50:00,45.44,45.5,45.43,45.48,80900.0,20.9324,20.96,20.9278,20.9508,80900.0
2011-10-27 13:55:00,45.48,45.5,45.47,45.5,82200.0,20.9508,20.96,20.9462,20.96,82200.0
2011-10-27 14:00:00,45.5,45.53,45.48,45.53,145100.0,20.96,20.9738,20.9508,20.9738,145100.0
2011-10-27 14:05:00,45.52,45.58,45.48,45.49,101100.0,20.9692,20.9969,20.9508,20.9554,101100.0
2011-10-27 14:10:00,45.49,45.57,45.45,45.57,160400.0,20.9554,20.9923,20.937,20.9923,160400.0
2011-10-27 14:15:00,45.56,45.59,45.51,45.54,102600.0,20.9876,21.0015,20.9646,20.9784,102600.0
2011-10-27 14:20:00,45.54,45.6,45.53,45.55,134100.0,20.9784,21.0061,20.9738,20.983,134100.0
2011-10-27 14:25:00,45.55,45.61,45.53,45.61,87900.0,20.983,21.0107,20.9738,21.0107,87900.0
2011-10-27 14:30:00,45.6,45.63,45.56,45.58,84800.0,21.0061,21.0199,20.9876,20.9969,84800.0
2011-10-27 14:35:00,45.58,45.67,45.55,45.66,90000.0,20.9969,21.0383,20.983,21.0337,90000.0
2011-10-27 14:40:00,45.66,45.71,45.66,45.66,131500.0,21.0337,21.0567,21.0337,21.0337,131500.0
2011-10-27 14:45:00,45.66,45.66,45.57,45.57,114500.0,21.0337,21.0337,20.9923,20.9923,114500.0
2011-10-27 14:50:00,45.57,45.57,45.52,45.53,86200.0,20.9923,20.9923,20.9692,20.9738,86200.0
2011-10-27 14:55:00,45.53,45.64,45.53,45.59,191900.0,20.9738,21.0245,20.9738,21.0015,191900.0
2011-10-27 15:00:00,45.59,45.63,45.55,45.59,170400.0,21.0015,21.0199,20.983,21.0015,170400.0
2011-10-27 15:05:00,45.6,45.61,45.55,45.57,122500.0,21.0061,21.0107,20.983,20.9923,122500.0
2011-10-27 15:10:00,45.55,45.64,45.55,45.63,135200.0,20.983,21.0245,20.983,21.0199,135200.0
2011-10-27 15:15:00,45.63,45.71,45.57,45.71,151600.0,21.0199,21.0567,20.9923,21.0567,151600.0
2011-10-27 15:20:00,45.7,45.79,45.7,45.78,198500.0,21.0521,21.0936,21.0521,21.089,198500.0
2011-10-27 15:25:00,45.77,45.84,45.77,45.81,242400.0,21.0844,21.1166,21.0844,21.1028,242400.0
2011-10-27 15:30:00,45.82,45.83,45.59,45.59,192600.0,21.1074,21.112,21.0015,21.0015,192600.0
2011-10-27 15:35:00,45.59,45.62,45.49,45.51,196300.0,21.0015,21.0153,20.9554,20.9646,196300.0
2011-10-27 15:40:00,45.51,45.58,45.5,45.57,192400.0,20.9646,20.9969,20.96,20.9923,192400.0
2011-10-27 15:45:00,45.56,45.57,45.31,45.37,244600.0,20.9876,20.9923,20.8725,20.9001,244600.0
2011-10-27 15:50:00,45.37,45.39,45.28,45.34,229500.0,20.9001,20.9093,20.8587,20.8863,229500.0
2011-10-27 15:55:00,45.34,45.47,45.29,45.45,345900.0,20.8863,20.9462,20.8633,20.937,345900.0
2011-10-28 09:30:00,44.88,45.05,44.87,44.95,293200.0,20.6744,20.7527,20.6698,20.7066,293200.0
2011-10-28 09:35:00,44.95,45.14,44.91,45.11,155200.0,20.7066,20.7942,20.6882,20.7803,155200.0
2011-10-28 09:40:00,45.11,45.12,44.98,45.11,195300.0,20.7803,20.785,20.7205,20.7803,195300.0
2011-10-28 09:45:00,45.11,45.14,45.01,45.04,198000.0,20.7803,20.7942,20.7343,20.7481,198000.0
2011-10-28 09:50:00,45.03,45.16,45.0,45.09,154300.0,20.7435,20.8034,20.7297,20.7711,154300.0
2011-10-28 09:55:00,45.09,45.16,45.02,45.11,262900.0,20.7711,20.8034,20.7389,20.7803,262900.0
2011-10-28 10:00:00,45.1,45.12,45.0,45.02,133500.0,20.7757,20.785,20.7297,20.7389,133500.0
2011-10-28 10:05:00,45.01,45.02,44.93,44.95,185200.0,20.7343,20.7389,20.6974,20.7066,185200.0
2011-10-28 10:10:00,44.95,45.05,44.92,44.94,81300.0,20.7066,20.7527,20.6928,20.702,81300.0
2011-10-28 10:15:00,44.94,45.12,44.9,45.04,81900.0,20.702,20.785,20.6836,20.7481,81900.0
2011-10-28 10:20:00,45.03,45.15,45.02,45.11,61500.0,20.7435,20.7988,20.7389,20.7803,61500.0
2011-10-28 10:25:00,45.1,45.13,45.05,45.08,71400.0,20.7757,20.7896,20.7527,20.7665,71400.0
2011-10-28 10:30:00,45.08,45.19,45.06,45.19,63500.0,20.7665,20.8172,20.7573,20.8172,63500.0
2011-10-28 10:35:00,45.18,45.28,45.17,45.27,116000.0,20.8126,20.8587,20.808,20.8541,116000.0
2011-10-28 10:40:00,45.26,45.32,45.18,45.19,100100.0,20.8494,20.8771,20.8126,20.8172,100100.0
2011-10-28 10:45:00,45.2,45.21,45.13,45.16,56400.0,20.8218,20.8264,20.7896,20.8034,56400.0
2011-10-28 10:50:00,45.16,45.23,45.12,45.21,140300.0,20.8034,20.8356,20.785,20.8264,140300.0
2011-10-28 10:55:00,45.21,45.31,45.19,45.31,71200.0,20.8264,20.8725,20.8172,20.8725,71200.0
2011-10-28 11:00:00,45.31,45.41,45.29,45.36,159500.0,20.8725,20.9185,20.8633,20.8955,159500.0
2011-10-28 11:05:00,45.35,45.51,45.35,45.47,124100.0,20.8909,20.9646,20.8909,20.9462,124100.0
2011-10-28 11:10:00,45.47,45.51,45.46,45.46,98900.0,20.9462,20.9646,20.9416,20.9416,98900.0
2011-10-28 11:15:00,45.46,45.48,45.37,45.38,69000.0,20.9416,20.9508,20.9001,20.9047,69000.0
2011-10-28 11:20:00,45.38,45.41,45.32,45.34,51300.0,20.9047,20.9185,20.8771,20.8863,51300.0
2011-10-28 11:25:00,45.33,45.34,45.21,45.24,130800.0,20.8817,20.8863,20.8264,20.8402,130800.0
2011-10-28 11:30:00,45.25,45.29,45.2,45.27,116800.0,20.8448,20.8633,20.8218,20.8541,116800.0
2011-10-28 11:35:00,45.27,45.32,45.2,45.23,50600.0,20.8541,20.8771,20.8218,20.8356,50600.0
2011-10-28 11:40:00,45.23,45.23,45.09,45.1,93700.0,20.8356,20.8356,20.7711,20.7757,93700.0
2011-10-28 11:45:00,45.1,45.11,45.06,45.07,102800.0,20.7757,20.7803,20.7573,20.7619,102800.0
2011-10-28 11:50:00,45.07,45.07,45.0,45.01,66800.0,20.7619,20.7619,20.7297,20.7343,66800.0
2011-10-28 11:55:00,45.0,45.01,44.92,44.93,126900.0,20.7297,20.7343,20.6928,20.6974,126900.0
2011-10-28 12:00:00,44.93,45.04,44.92,45.04,74900.0,20.6974,20.7481,20.6928,20.7481,74900.0
2011-10-28 12:05:00,45.04,45.09,45.02,45.08,41700.0,20.7481,20.7711,20.7389,20.7665,41700.0
2011-10-28 12:10:00,45.08,45.14,45.08,45.14,31000.0,20.7665,20.7942,20.7665,20.7942,31000.0
2011-10-28 12:15:00,45.15,45.16,45.12,45.14,44800.0,20.7988,20.8034,20.785,20.7942,44800.0
2011-10-28 12:20:00,45.15,45.18,45.13,45.13,22300.0,20.7988,20.8126,20.7896,20.7896,22300.0
2011-10-28 12:25:00,45.13,45.14,45.04,45.1,52500.0,20.7896,20.7942,20.7481,20.7757,52500.0
2011-10-28 12:30:00,45.11,45.22,45.11,45.21,81100.0,20.7803,20.831,20.7803,20.8264,81100.0
2011-10-28 12:35:00,45.2,45.23,45.15,45.16,50200.0,20.8218,20.8356,20.7988,20.8034,50200.0
2011-10-28 12:40:00,45.16,45.23,45.16,45.2,53800.0,20.8034,20.8356,20.8034,20.8218,53800.0
2011-10-28 12:45:00,45.2,45.25,45.19,45.24,58900.0,20.8218,20.8448,20.8172,20.8402,58900.0
2011-10-28 12:50:00,45.26,45.26,45.22,45.22,31400.0,20.8494,20.8494,20.831,20.831,31400.0
2011-10-28 12:55:00,45.23,45.29,45.22,45.28,54600.0,20.8356,20.8633,20.831,20.8587,54600.0
2011-10-28 13:00:00,45.28,45.35,45.28,45.28,73200.0,20.8587,20.8909,20.8587,20.8587,73200.0
2011-10-28 13:05:00,45.27,45.27,45.19,45.23,15900.0,20.8541,20.8541,20.8172,20.8356,15900.0
2011-10-28 13:10:00,45.22,45.23,45.19,45.2,22400.0,20.831,20.8356,20.8172,20.8218,22400.0
2011-10-28 13:15:00,45.21,45.27,45.19,45.23,42200.0,20.8264,20.8541,20.8172,20.8356,42200.0
2011-10-28 13:20:00,45.23,45.3,45.22,45.28,43100.0,20.8356,20.8679,20.831,20.8587,43100.0
2011-10-28 13:25:00,45.29,45.35,45.28,45.32,82500.0,20.8633,20.8909,20.8587,20.8771,82500.0
2011-10-28 13:30:00,45.31,45.34,45.25,45.32,55000.0,20.8725,20.8863,20.8448,20.8771,55000.0
2011-10-28 13:35:00,45.32,45.36,45.27,45.34,72200.0,20.8771,20.8955,20.8541,20.8863,72200.0
2011-10-28 13:40:00,45.34,45.4,45.3,45.34,116300.0,20.8863,20.9139,20.8679,20.8863,116300.0
2011-10-28 13:45:00,45.35,45.38,45.32,45.32,86700.0,20.8909,20.9047,20.8771,20.8771,86700.0
2011-10-28 13:50:00,45.32,45.37,45.3,45.35,87100.0,20.8771,20.9001,20.8679,20.8909,87100.0
2011-10-28 13:55:00,45.35,45.38,45.34,45.35,21700.0,20.8909,20.9047,20.8863,20.8909,21700.0
2011-10-28 14:00:00,45.36,45.4,45.31,45.38,73900.0,20.8955,20.9139,20.8725,20.9047,73900.0
2011-10-28 14:05:00,45.37,45.38,45.3,45.37,139000.0,20.9001,20.9047,20.8679,20.9001,139000.0
2011-10-28 14:10:00,45.38,45.39,45.29,45.35,109400.0,20.9047,20.9093,20.8633,20.8909,109400.0
2011-10-28 14:15:00,45.36,45.36,45.3,45.33,86000.0,20.8955,20.8955,20.8679,20.8817,86000.0
2011-10-28 14:20:00,45.33,45.33,45.25,45.3,60000.0,20.8817,20.8817,20.8448,20.8679,60000.0
2011-10-28 14:25:00,45.31,45.36,45.29,45.34,49400.0,20.8725,20.8955,20.8633,20.8863,49400.0
2011-10-28 14:30:00,45.34,45.38,45.34,45.36,65700.0,20.8863,20.9047,20.8863,20.8955,65700.0
2011-10-28 14:35:00,45.36,45.37,45.32,45.34,67000.0,20.8955,20.9001,20.8771,20.8863,67000.0
2011-10-28 14:40:00,45.34,45.39,45.34,45.38,33500.0,20.8863,20.9093,20.8863,20.9047,33500.0
2011-10-28 14:45:00,45.38,45.39,45.34,45.34,44500.0,20.9047,20.9093,20.8863,20.8863,44500.0
2011-10-28 14:50:00,45.34,45.38,45.33,45.36,33400.0,20.8863,20.9047,20.8817,20.8955,33400.0
2011-10-28 14:55:00,45.36,45.36,45.32,45.35,69100.0,20.8955,20.8955,20.8771,20.8909,69100.0
2011-10-28 15:00:00,45.35,45.42,45.34,45.41,63600.0,20.8909,20.9232,20.8863,20.9185,63600.0
2011-10-28 15:05:00,45.41,45.46,45.38,45.38,126900.0,20.9185,20.9416,20.9047,20.9047,126900.0
2011-10-28 15:10:00,45.38,45.39,45.34,45.37,74900.0,20.9047,20.9093,20.8863,20.9001,74900.0
2011-10-28 15:15:00,45.36,45.4,45.33,45.34,45600.0,20.8955,20.9139,20.8817,20.8863,45600.0
2011-10-28 15:20:00,45.34,45.42,45.34,45.39,59500.0,20.8863,20.9232,20.8863,20.9093,59500.0
2011-10-28 15:25:00,45.39,45.44,45.39,45.42,83400.0,20.9093,20.9324,20.9093,20.9232,83400.0
2011-10-28 15:30:00,45.42,45.44,45.38,45.43,129800.0,20.9232,20.9324,20.9047,20.9278,129800.0
2011-10-28 15:35:00,45.44,45.47,45.38,45.46,85600.0,20.9324,20.9462,20.9047,20.9416,85600.0
2011-10-28 15:40:00,45.46,45.5,45.42,45.47,142000.0,20.9416,20.96,20.9232,20.9462,142000.0
2011-10-28 15:45:00,45.47,45.5,45.41,45.49,161200.0,20.9462,20.96,20.9185,20.9554,161200.0
2011-10-28 15:50:00,45.49,45.55,45.48,45.53,223800.0,20.9554,20.983,20.9508,20.9738,223800.0
2011-10-28 15:55:00,45.53,45.54,45.45,45.47,207600.0,20.9738,20.9784,20.937,20.9462,207600.0
2011-10-31 09:30:00,44.85,45.0,44.85,44.88,250900.0,20.6606,20.7297,20.6606,20.6744,250900.0
2011-10-31 09:35:00,44.88,44.9,44.81,44.84,183500.0,20.6744,20.6836,20.6421,20.656,183500.0
2011-10-31 09:40:00,44.85,44.89,44.79,44.81,107100.0,20.6606,20.679,20.6329,20.6421,107100.0
2011-10-31 09:45:00,44.81,44.87,44.75,44.83,92900.0,20.6421,20.6698,20.6145,20.6514,92900.0
2011-10-31 09:50:00,44.81,44.87,44.77,44.85,101000.0,20.6421,20.6698,20.6237,20.6606,101000.0
2011-10-31 09:55:00,44.85,44.89,44.82,44.87,73100.0,20.6606,20.679,20.6468,20.6698,73100.0
2011-10-31 10:00:00,44.86,44.89,44.74,44.74,151600.0,20.6652,20.679,20.6099,20.6099,151600.0
2011-10-31 10:05:00,44.74,44.9,44.73,44.87,149500.0,20.6099,20.6836,20.6053,20.6698,149500.0
2011-10-31 10:10:00,44.87,44.93,44.84,44.87,236100.0,20.6698,20.6974,20.656,20.6698,236100.0
2011-10-31 10:15:00,44.87,44.94,44.84,44.86,181300.0,20.6698,20.702,20.656,20.6652,181300.0
2011-10-31 10:20:00,44.86,44.92,44.82,44.83,217100.0,20.6652,20.6928,20.6468,20.6514,217100.0
2011-10-31 10:25:00,44.84,44.9,44.81,44.89,151900.0,20.656,20.6836,20.6421,20.679,151900.0
2011-10-31 10:30:00,44.89,45.0,44.88,44.98,188300.0,20.679,20.7297,20.6744,20.7205,188300.0
2011-10-31 10:35:00,44.98,44.99,44.92,44.96,139400.0,20.7205,20.7251,20.6928,20.7112,139400.0
2011-10-31 10:40:00,44.96,44.97,44.91,44.97,110500.0,20.7112,20.7159,20.6882,20.7159,110500.0
2011-10-31 10:45:00,44.97,45.01,44.93,44.96,60200.0,20.7159,20.7343,20.6974,20.7112,60200.0
2011-10-31 10:50:00,44.96,45.11,44.96,45.06,91900.0,20.7112,20.7803,20.7112,20.7573,91900.0
2011-10-31 10:55:00,45.06,45.13,45.02,45.03,99100.0,20.7573,20.7896,20.7389,20.7435,99100.0
2011-10-31 11:00:00,45.03,45.12,44.97,45.05,63300.0,20.7435,20.785,20.7159,20.7527,63300.0
2011-10-31 11:05:00,45.04,45.09,45.02,45.08,82400.0,20.7481,20.7711,20.7389,20.7665,82400.0
2011-10-31 11:10:00,45.09,45.11,45.0,45.01,137700.0,20.7711,20.7803,20.7297,20.7343,137700.0
2011-10-31 11:15:00,45.0,45.02,44.93,44.94,107000.0,20.7297,20.7389,20.6974,20.702,107000.0
2011-10-31 11:20:00,44.95,45.04,44.93,45.04,80400.0,20.7066,20.7481,20.6974,20.7481,80400.0
2011-10-31 11:25:00,45.06,45.11,45.06,45.11,63900.0,20.7573,20.7803,20.7573,20.7803,63900.0
2011-10-31 11:30:00,45.1,45.12,45.04,45.07,50800.0,20.7757,20.785,20.7481,20.7619,50800.0
2011-10-31 11:35:00,45.07,45.09,45.01,45.03,55000.0,20.7619,20.7711,20.7343,20.7435,55000.0
2011-10-31 11:40:00,45.02,45.06,45.01,45.05,40600.0,20.7389,20.7573,20.7343,20.7527,40600.0
2011-10-31 11:45:00,45.05,45.16,45.05,45.13,47600.0,20.7527,20.8034,20.7527,20.7896,47600.0
2011-10-31 11:50:00,45.13,45.18,45.11,45.16,55100.0,20.7896,20.8126,20.7803,20.8034,55100.0
2011-10-31 11:55:00,45.16,45.2,45.13,45.17,70300.0,20.8034,20.8218,20.7896,20.808,70300.0
2011-10-31 12:00:00,45.17,45.21,45.13,45.17,73000.0,20.808,20.8264,20.7896,20.808,73000.0
2011-10-31 12:05:00,45.19,45.23,45.15,45.19,46300.0,20.8172,20.8356,20.7988,20.8172,46300.0
2011-10-31 12:10:00,45.18,45.28,45.17,45.21,71000.0,20.8126,20.8587,20.808,20.8264,71000.0
2011-10-31 12:15:00,45.21,45.24,45.12,45.12,55400.0,20.8264,20.8402,20.785,20.785,55400.0
2011-10-31 12:20:00,45.12,45.19,45.08,45.08,102200.0,20.785,20.8172,20.7665,20.7665,102200.0
2011-10-31 12:25:00,45.07,45.08,44.84,44.85,185500.0,20.7619,20.7665,20.656,20.6606,185500.0
2011-10-31 12:30:00,44.86,44.96,44.71,44.72,237500.0,20.6652,20.7112,20.5961,20.6007,237500.0
2011-10-31 12:35:00,44.71,44.74,44.6,44.74,285500.0,20.5961,20.6099,20.5454,20.6099,285500.0
2011-10-31 12:40:00,44.73,44.81,44.71,44.8,105700.0,20.6053,20.6421,20.5961,20.6375,105700.0
2011-10-31 12:45:00,44.79,44.81,44.76,44.8,63900.0,20.6329,20.6421,20.6191,20.6375,63900.0
2011-10-31 12:50:00,44.8,44.81,44.77,44.79,40800.0,20.6375,20.6421,20.6237,20.6329,40800.0
2011-10-31 12:55:00,44.79,44.8,44.78,44.78,46800.0,20.6329,20.6375,20.6283,20.6283,46800.0
2011-10-31 13:00:00,44.8,44.81,44.78,44.8,84000.0,20.6375,20.6421,20.6283,20.6375,84000.0
2011-10-31 13:05:00,44.8,44.81,44.79,44.8,31600.0,20.6375,20.6421,20.6329,20.6375,31600.0
2011-10-31 13:10:00,44.8,44.84,44.8,44.82,62400.0,20.6375,20.656,20.6375,20.6468,62400.0
2011-10-31 13:15:00,44.82,44.82,44.78,44.82,38400.0,20.6468,20.6468,20.6283,20.6468,38400.0
2011-10-31 13:20:00,44.82,44.85,44.81,44.83,55200.0,20.6468,20.6606,20.6421,20.6514,55200.0
2011-10-31 13:25:00,44.84,44.86,44.82,44.82,34000.0,20.656,20.6652,20.6468,20.6468,34000.0
2011-10-31 13:30:00,44.83,44.84,44.8,44.83,32400.0,20.6514,20.656,20.6375,20.6514,32400.0
2011-10-31 13:35:00,44.83,44.95,44.83,44.94,82700.0,20.6514,20.7066,20.6514,20.702,82700.0
2011-10-31 13:40:00,44.95,44.95,44.92,44.94,34600.0,20.7066,20.7066,20.6928,20.702,34600.0
2011-10-31 13:45:00,44.95,44.95,44.93,44.95,35800.0,20.7066,20.7066,20.6974,20.7066,35800.0
2011-10-31 13:50:00,44.95,44.95,44.9,44.9,30500.0,20.7066,20.7066,20.6836,20.6836,30500.0
2011-10-31 13:55:00,44.9,44.92,44.87,44.9,34200.0,20.6836,20.6928,20.6698,20.6836,34200.0
2011-10-31 14:00:00,44.91,44.94,44.88,44.93,38600.0,20.6882,20.702,20.6744,20.6974,38600.0
2011-10-31 14:05:00,44.93,44.94,44.91,44.94,37500.0,20.6974,20.702,20.6882,20.702,37500.0
2011-10-31 14:10:00,44.94,44.95,44.93,44.94,46500.0,20.702,20.7066,20.6974,20.702,46500.0
2011-10-31 14:15:00,44.95,44.95,44.91,44.95,73500.0,20.7066,20.7066,20.6882,20.7066,73500.0
2011-10-31 14:20:00,44.95,44.95,44.9,44.9,56900.0,20.7066,20.7066,20.6836,20.6836,56900.0
2011-10-31 14:25:00,44.9,44.95,44.86,44.95,53300.0,20.6836,20.7066,20.6652,20.7066,53300.0
2011-10-31 14:30:00,44.95,44.98,44.93,44.97,61800.0,20.7066,20.7205,20.6974,20.7159,61800.0
2011-10-31 14:35:00,44.97,44.98,44.86,44.87,43100.0,20.7159,20.7205,20.6652,20.6698,43100.0
2011-10-31 14:40:00,44.88,44.89,44.84,44.88,17400.0,20.6744,20.679,20.656,20.6744,17400.0
2011-10-31 14:45:00,44.88,44.9,44.85,44.9,59800.0,20.6744,20.6836,20.6606,20.6836,59800.0
2011-10-31 14:50:00,44.9,44.95,44.9,44.94,33700.0,20.6836,20.7066,20.6836,20.702,33700.0
2011-10-31 14:55:00,44.95,44.99,44.95,44.97,33900.0,20.7066,20.7251,20.7066,20.7159,33900.0
2011-10-31 15:00:00,44.96,44.98,44.9,44.9,38600.0,20.7112,20.7205,20.6836,20.6836,38600.0
2011-10-31 15:05:00,44.91,44.92,44.8,44.81,50300.0,20.6882,20.6928,20.6375,20.6421,50300.0
2011-10-31 15:10:00,44.82,44.89,44.76,44.76,105100.0,20.6468,20.679,20.6191,20.6191,105100.0
2011-10-31 15:15:00,44.76,44.77,44.68,44.68,255100.0,20.6191,20.6237,20.5823,20.5823,255100.0
2011-10-31 15:20:00,44.67,44.71,44.65,44.69,66200.0,20.5777,20.5961,20.5684,20.5869,66200.0
2011-10-31 15:25:00,44.69,44.69,44.6,44.63,61800.0,20.5869,20.5869,20.5454,20.5592,61800.0
2011-10-31 15:30:00,44.63,44.71,44.61,44.7,110400.0,20.5592,20.5961,20.55,20.5915,110400.0
2011-10-31 15:35:00,44.71,44.77,44.63,44.7,75700.0,20.5961,20.6237,20.5592,20.5915,75700.0
2011-10-31 15:40:00,44.69,44.69,44.56,44.6,143800.0,20.5869,20.5869,20.527,20.5454,143800.0
2011-10-31 15:45:00,44.6,44.61,44.44,44.48,252200.0,20.5454,20.55,20.4717,20.4901,252200.0
2011-10-31 15:50:00,44.48,44.51,44.44,44.49,198000.0,20.4901,20.504,20.4717,20.4947,198000.0
2011-10-31 15:55:00,44.49,44.5,44.15,44.18,974300.0,20.4947,20.4993,20.3381,20.3519,974300.0
2011-11-01 09:30:00,41.89,41.94,41.72,41.76,555000.0,19.297,19.3201,19.2187,19.2371,555000.0
2011-11-01 09:35:00,41.76,41.96,41.76,41.92,398100.0,19.2371,19.3293,19.2371,19.3108,398100.0
2011-11-01 09:40:00,41.91,42.1,41.82,41.94,378300.0,19.3062,19.3938,19.2648,19.3201,378300.0
2011-11-01 09:45:00,41.94,42.08,41.94,41.97,187200.0,19.3201,19.3845,19.3201,19.3339,187200.0
2011-11-01 09:50:00,41.96,42.06,41.87,42.01,227700.0,19.3293,19.3753,19.2878,19.3523,227700.0
2011-11-01 09:55:00,42.02,42.23,41.98,42.15,246600.0,19.3569,19.4536,19.3385,19.4168,246600.0
2011-11-01 10:00:00,42.15,42.27,41.95,42.26,257200.0,19.4168,19.4721,19.3247,19.4675,257200.0
2011-11-01 10:05:00,42.26,42.28,42.18,42.27,234400.0,19.4675,19.4767,19.4306,19.4721,234400.0
2011-11-01 10:10:00,42.27,42.38,42.22,42.36,211200.0,19.4721,19.5227,19.449,19.5135,211200.0
2011-11-01 10:15:00,42.37,42.48,42.29,42.45,257700.0,19.5181,19.5688,19.4813,19.555,257700.0
2011-11-01 10:20:00,42.45,42.46,42.31,42.45,181000.0,19.555,19.5596,19.4905,19.555,181000.0
2011-11-01 10:25:00,42.45,42.57,42.42,42.52,225800.0,19.555,19.6103,19.5412,19.5872,225800.0
2011-11-01 10:30:00,42.51,42.72,42.47,42.72,205800.0,19.5826,19.6794,19.5642,19.6794,205800.0
2011-11-01 10:35:00,42.71,42.76,42.6,42.61,211900.0,19.6748,19.6978,19.6241,19.6287,211900.0
2011-11-01 10:40:00,42.62,42.67,42.47,42.47,185200.0,19.6333,19.6563,19.5642,19.5642,185200.0
2011-11-01 10:45:00,42.48,42.51,42.37,42.46,115200.0,19.5688,19.5826,19.5181,19.5596,115200.0
2011-11-01 10:50:00,42.47,42.58,42.46,42.5,95700.0,19.5642,19.6149,19.5596,19.578,95700.0
2011-11-01 10:55:00,42.49,42.58,42.46,42.51,237300.0,19.5734,19.6149,19.5596,19.5826,237300.0
2011-11-01 11:00:00,42.5,42.58,42.44,42.44,156000.0,19.578,19.6149,19.5504,19.5504,156000.0
2011-11-01 11:05:00,42.44,42.49,42.41,42.46,102800.0,19.5504,19.5734,19.5366,19.5596,102800.0
2011-11-01 11:10:00,42.47,42.53,42.46,42.52,74300.0,19.5642,19.5918,19.5596,19.5872,74300.0
2011-11-01 11:15:00,42.52,42.64,42.51,42.63,82500.0,19.5872,19.6425,19.5826,19.6379,82500.0
2011-11-01 11:20:00,42.64,42.64,42.49,42.5,41900.0,19.6425,19.6425,19.5734,19.578,41900.0
2011-11-01 11:25:00,42.52,42.54,42.43,42.46,95000.0,19.5872,19.5965,19.5458,19.5596,95000.0
2011-11-01 11:30:00,42.46,42.49,42.29,42.32,161900.0,19.5596,19.5734,19.4813,19.4951,161900.0
2011-11-01 11:35:00,42.33,42.4,42.28,42.34,72600.0,19.4997,19.532,19.4767,19.5043,72600.0
2011-11-01 11:40:00,42.35,42.41,42.28,42.31,78400.0,19.5089,19.5366,19.4767,19.4905,78400.0
2011-11-01 11:45:00,42.32,42.36,42.21,42.29,124600.0,19.4951,19.5135,19.4444,19.4813,124600.0
2011-11-01 11:50:00,42.29,42.3,42.14,42.18,61400.0,19.4813,19.4859,19.4122,19.4306,61400.0
2011-11-01 11:55:00,42.17,42.31,42.16,42.3,123800.0,19.426,19.4905,19.4214,19.4859,123800.0
2011-11-01 12:00:00,42.29,42.29,42.18,42.2,230000.0,19.4813,19.4813,19.4306,19.4398,230000.0
2011-11-01 12:05:00,42.21,42.36,42.18,42.33,201200.0,19.4444,19.5135,19.4306,19.4997,201200.0
2011-11-01 12:10:00,42.33,42.48,42.32,42.37,45000.0,19.4997,19.5688,19.4951,19.5181,45000.0
2011-11-01 12:15:00,42.38,42.41,42.23,42.23,83400.0,19.5227,19.5366,19.4536,19.4536,83400.0
2011-11-01 12:20:00,42.23,42.32,42.22,42.31,58200.0,19.4536,19.4951,19.449,19.4905,58200.0
2011-11-01 12:25:00,42.31,42.41,42.3,42.4,72500.0,19.4905,19.5366,19.4859,19.532,72500.0
2011-11-01 12:30:00,42.4,42.51,42.38,42.47,111700.0,19.532,19.5826,19.5227,19.5642,111700.0
2011-11-01 12:35:00,42.48,42.6,42.47,42.6,67900.0,19.5688,19.6241,19.5642,19.6241,67900.0
2011-11-01 12:40:00,42.6,42.61,42.5,42.51,62800.0,19.6241,19.6287,19.578,19.5826,62800.0
2011-11-01 12:45:00,42.52,42.57,42.46,42.48,35700.0,19.5872,19.6103,19.5596,19.5688,35700.0
2011-11-01 12:50:00,42.47,42.57,42.43,42.45,62600.0,19.5642,19.6103,19.5458,19.555,62600.0
2011-11-01 12:55:00,42.44,42.55,42.44,42.48,30300.0,19.5504,19.6011,19.5504,19.5688,30300.0
2011-11-01 13:00:00,42.47,42.49,42.4,42.46,62300.0,19.5642,19.5734,19.532,19.5596,62300.0
2011-11-01 13:05:00,42.46,42.59,42.45,42.55,58400.0,19.5596,19.6195,19.555,19.6011,58400.0
2011-11-01 13:10:00,42.55,42.63,42.53,42.58,55900.0,19.6011,19.6379,19.5918,19.6149,55900.0
2011-11-01 13:15:00,42.59,42.73,42.58,42.67,125100.0,19.6195,19.684,19.6149,19.6563,125100.0
2011-11-01 13:20:00,42.67,42.68,42.52,42.54,42000.0,19.6563,19.6609,19.5872,19.5965,42000.0
2011-11-01 13:25:00,42.54,42.8,42.51,42.8,131700.0,19.5965,19.7162,19.5826,19.7162,131700.0
2011-11-01 13:30:00,42.8,42.9,42.74,42.85,110700.0,19.7162,19.7623,19.6886,19.7393,110700.0
2011-11-01 13:35:00,42.85,42.98,42.84,42.93,124000.0,19.7393,19.7991,19.7347,19.7761,124000.0
2011-11-01 13:40:00,42.92,42.94,42.83,42.94,136300.0,19.7715,19.7807,19.73,19.7807,136300.0
2011-11-01 13:45:00,42.93,43.0,42.9,42.92,113900.0,19.7761,19.8084,19.7623,19.7715,113900.0
2011-11-01 13:50:00,42.92,42.99,42.86,42.88,67600.0,19.7715,19.8037,19.7439,19.7531,67600.0
2011-11-01 13:55:00,42.88,42.9,42.69,42.77,71600.0,19.7531,19.7623,19.6656,19.7024,71600.0
2011-11-01 14:00:00,42.77,42.82,42.7,42.81,164900.0,19.7024,19.7254,19.6702,19.7208,164900.0
2011-11-01 14:05:00,42.81,42.95,42.8,42.93,64000.0,19.7208,19.7853,19.7162,19.7761,64000.0
2011-11-01 14:10:00,42.93,43.05,42.9,43.04,159800.0,19.7761,19.8314,19.7623,19.8268,159800.0
2011-11-01 14:15:00,43.04,43.06,42.98,43.02,113600.0,19.8268,19.836,19.7991,19.8176,113600.0
2011-11-01 14:20:00,43.03,43.16,43.03,43.16,66500.0,19.8222,19.8821,19.8222,19.8821,66500.0
2011-11-01 14:25:00,43.16,43.23,43.15,43.19,133900.0,19.8821,19.9143,19.8775,19.8959,133900.0
2011-11-01 14:30:00,43.19,43.24,43.16,43.22,113000.0,19.8959,19.9189,19.8821,19.9097,113000.0
2011-11-01 14:35:00,43.23,43.24,43.08,43.1,59900.0,19.9143,19.9189,19.8452,19.8544,59900.0
2011-11-01 14:40:00,43.09,43.14,43.05,43.12,67700.0,19.8498,19.8728,19.8314,19.8636,67700.0
2011-11-01 14:45:00,43.12,43.22,43.1,43.13,126500.0,19.8636,19.9097,19.8544,19.8682,126500.0
2011-11-01 14:50:00,43.13,43.16,43.0,43.02,78400.0,19.8682,19.8821,19.8084,19.8176,78400.0
2011-11-01 14:55:00,43.02,43.03,42.96,43.01,61900.0,19.8176,19.8222,19.7899,19.813,61900.0
2011-11-01 15:00:00,43.01,43.07,42.82,42.85,191000.0,19.813,19.8406,19.7254,19.7393,191000.0
2011-11-01 15:05:00,42.85,42.88,42.72,42.82,112400.0,19.7393,19.7531,19.6794,19.7254,112400.0
2011-11-01 15:10:00,42.81,42.97,42.81,42.95,84300.0,19.7208,19.7945,19.7208,19.7853,84300.0
2011-11-01 15:15:00,42.96,42.97,42.85,42.97,54900.0,19.7899,19.7945,19.7393,19.7945,54900.0
2011-11-01 15:20:00,42.97,43.01,42.83,42.84,62800.0,19.7945,19.813,19.73,19.7347,62800.0
2011-11-01 15:25:00,42.84,42.97,42.84,42.96,84200.0,19.7347,19.7945,19.7347,19.7899,84200.0
2011-11-01 15:30:00,42.96,43.07,42.95,43.02,67200.0,19.7899,19.8406,19.7853,19.8176,67200.0
2011-11-01 15:35:00,43.01,43.14,43.01,43.14,148900.0,19.813,19.8728,19.813,19.8728,148900.0
2011-11-01 15:40:00,43.13,43.13,42.91,42.94,121900.0,19.8682,19.8682,19.7669,19.7807,121900.0
2011-11-01 15:45:00,42.95,42.95,42.74,42.81,272000.0,19.7853,19.7853,19.6886,19.7208,272000.0
2011-11-01 15:50:00,42.81,42.83,42.67,42.72,165600.0,19.7208,19.73,19.6563,19.6794,165600.0
2011-11-01 15:55:00,42.71,42.79,42.7,42.72,268400.0,19.6748,19.7116,19.6702,19.6794,268400.0
2011-11-02 09:30:00,42.93,43.19,42.92,43.16,373700.0,19.9674,20.0884,19.9628,20.0744,373700.0
2011-11-02 09:35:00,43.15,43.18,42.95,42.95,316900.0,20.0698,20.0837,19.9767,19.9767,316900.0
2011-11-02 09:40:00,42.95,43.05,42.92,43.04,153600.0,19.9767,20.0233,19.9628,20.0186,153600.0
2011-11-02 09:45:00,43.04,43.06,42.99,43.0,224300.0,20.0186,20.0279,19.9954,20.0,224300.0
2011-11-02 09:50:00,43.0,43.01,42.9,42.92,166100.0,20.0,20.0047,19.9535,19.9628,166100.0
2011-11-02 09:55:00,42.91,42.99,42.9,42.99,133800.0,19.9581,19.9954,19.9535,19.9954,133800.0
2011-11-02 10:00:00,42.98,43.0,42.86,42.89,225800.0,19.9907,20.0,19.9349,19.9488,225800.0
2011-11-02 10:05:00,42.89,43.01,42.86,43.0,174100.0,19.9488,20.0047,19.9349,20.0,174100.0
2011-11-02 10:10:00,43.0,43.04,42.94,43.04,125700.0,20.0,20.0186,19.9721,20.0186,125700.0
2011-11-02 10:15:00,43.03,43.04,42.98,43.02,90100.0,20.014,20.0186,19.9907,20.0093,90100.0
2011-11-02 10:20:00,43.03,43.09,43.0,43.07,102200.0,20.014,20.0419,20.0,20.0326,102200.0
2011-11-02 10:25:00,43.08,43.15,43.07,43.13,178900.0,20.0372,20.0698,20.0326,20.0605,178900.0
2011-11-02 10:30:00,43.13,43.13,43.01,43.08,80000.0,20.0605,20.0605,20.0047,20.0372,80000.0
2011-11-02 10:35:00,43.08,43.22,43.07,43.18,73900.0,20.0372,20.1023,20.0326,20.0837,73900.0
2011-11-02 10:40:00,43.19,43.32,43.15,43.28,120000.0,20.0884,20.1488,20.0698,20.1302,120000.0
2011-11-02 10:45:00,43.28,43.39,43.23,43.39,194800.0,20.1302,20.1814,20.107,20.1814,194800.0
2011-11-02 10:50:00,43.38,43.43,43.3,43.41,172400.0,20.1767,20.2,20.1395,20.1907,172400.0
2011-11-02 10:55:00,43.41,43.44,43.36,43.37,102400.0,20.1907,20.2047,20.1674,20.1721,102400.0
2011-11-02 11:00:00,43.37,43.42,43.36,43.39,74800.0,20.1721,20.1954,20.1674,20.1814,74800.0
2011-11-02 11:05:00,43.38,43.48,43.38,43.45,83600.0,20.1767,20.2233,20.1767,20.2093,83600.0
2011-11-02 11:10:00,43.44,43.45,43.38,43.38,57500.0,20.2047,20.2093,20.1767,20.1767,57500.0
2011-11-02 11:15:00,43.38,43.41,43.35,43.39,48500.0,20.1767,20.1907,20.1628,20.1814,48500.0
2011-11-02 11:20:00,43.37,43.48,43.37,43.47,77200.0,20.1721,20.2233,20.1721,20.2186,77200.0
2011-11-02 11:25:00,43.47,43.47,43.41,43.44,50000.0,20.2186,20.2186,20.1907,20.2047,50000.0
2011-11-02 11:30:00,43.45,43.45,43.37,43.43,42600.0,20.2093,20.2093,20.1721,20.2,42600.0
2011-11-02 11:35:00,43.43,43.44,43.39,43.4,35900.0,20.2,20.2047,20.1814,20.1861,35900.0
2011-11-02 11:40:00,43.39,43.42,43.35,43.38,49800.0,20.1814,20.1954,20.1628,20.1767,49800.0
2011-11-02 11:45:00,43.38,43.44,43.36,43.41,61900.0,20.1767,20.2047,20.1674,20.1907,61900.0
2011-11-02 11:50:00,43.41,43.44,43.38,43.43,87000.0,20.1907,20.2047,20.1767,20.2,87000.0
2011-11-02 11:55:00,43.44,43.5,43.4,43.44,112800.0,20.2047,20.2326,20.1861,20.2047,112800.0
2011-11-02 12:00:00,43.43,43.43,43.31,43.33,69600.0,20.2,20.2,20.1442,20.1535,69600.0
2011-11-02 12:05:00,43.32,43.35,43.28,43.33,56500.0,20.1488,20.1628,20.1302,20.1535,56500.0
2011-11-02 12:10:00,43.34,43.42,43.34,43.38,93000.0,20.1581,20.1954,20.1581,20.1767,93000.0
2011-11-02 12:15:00,43.38,43.4,43.31,43.34,63300.0,20.1767,20.1861,20.1442,20.1581,63300.0
2011-11-02 12:20:00,43.35,43.38,43.31,43.37,44800.0,20.1628,20.1767,20.1442,20.1721,44800.0
2011-11-02 12:25:00,43.37,43.51,43.36,43.5,80100.0,20.1721,20.2372,20.1674,20.2326,80100.0
2011-11-02 12:30:00,43.51,43.53,43.34,43.35,172700.0,20.2372,20.2465,20.1581,20.1628,172700.0
2011-11-02 12:35:00,43.36,43.47,43.33,43.46,96500.0,20.1674,20.2186,20.1535,20.214,96500.0
2011-11-02 12:40:00,43.47,43.58,43.44,43.49,88000.0,20.2186,20.2698,20.2047,20.2279,88000.0
2011-11-02 12:45:00,43.48,43.52,43.44,43.44,72800.0,20.2233,20.2419,20.2047,20.2047,72800.0
2011-11-02 12:50:00,43.45,43.5,43.4,43.42,50700.0,20.2093,20.2326,20.1861,20.1954,50700.0
2011-11-02 12:55:00,43.43,43.43,43.29,43.3,60500.0,20.2,20.2,20.1349,20.1395,60500.0
2011-11-02 13:00:00,43.3,43.35,43.21,43.29,120000.0,20.1395,20.1628,20.0977,20.1349,120000.0
2011-11-02 13:05:00,43.28,43.32,43.25,43.3,112100.0,20.1302,20.1488,20.1163,20.1395,112100.0
2011-11-02 13:10:00,43.3,43.33,43.28,43.3,53100.0,20.1395,20.1535,20.1302,20.1395,53100.0
2011-11-02 13:15:00,43.31,43.31,43.21,43.21,106500.0,20.1442,20.1442,20.0977,20.0977,106500.0
2011-11-02 13:20:00,43.21,43.21,43.06,43.07,155600.0,20.0977,20.0977,20.0279,20.0326,155600.0
2011-11-02 13:25:00,43.08,43.21,43.08,43.2,46500.0,20.0372,20.0977,20.0372,20.093,46500.0
2011-11-02 13:30:00,43.19,43.26,43.16,43.22,31500.0,20.0884,20.1209,20.0744,20.1023,31500.0
2011-11-02 13:35:00,43.22,43.22,43.19,43.2,26000.0,20.1023,20.1023,20.0884,20.093,26000.0
2011-11-02 13:40:00,43.21,43.28,43.16,43.28,48600.0,20.0977,20.1302,20.0744,20.1302,48600.0
2011-11-02 13:45:00,43.27,43.35,43.26,43.34,41100.0,20.1256,20.1628,20.1209,20.1581,41100.0
2011-11-02 13:50:00,43.34,43.35,43.25,43.25,26100.0,20.1581,20.1628,20.1163,20.1163,26100.0
2011-11-02 13:55:00,43.25,43.25,43.18,43.22,45200.0,20.1163,20.1163,20.0837,20.1023,45200.0
2011-11-02 14:00:00,43.2,43.27,43.17,43.26,70900.0,20.093,20.1256,20.0791,20.1209,70900.0
2011-11-02 14:05:00,43.26,43.33,43.24,43.26,46300.0,20.1209,20.1535,20.1116,20.1209,46300.0
2011-11-02 14:10:00,43.25,43.25,43.17,43.21,66500.0,20.1163,20.1163,20.0791,20.0977,66500.0
2011-11-02 14:15:00,43.2,43.29,43.18,43.24,35200.0,20.093,20.1349,20.0837,20.1116,35200.0
2011-11-02 14:20:00,43.23,43.33,43.23,43.24,27200.0,20.107,20.1535,20.107,20.1116,27200.0
2011-11-02 14:25:00,43.24,43.3,43.23,43.24,47000.0,20.1116,20.1395,20.107,20.1116,47000.0
2011-11-02 14:30:00,43.25,43.34,43.21,43.34,35700.0,20.1163,20.1581,20.0977,20.1581,35700.0
2011-11-02 14:35:00,43.36,43.39,43.34,43.36,34900.0,20.1674,20.1814,20.1581,20.1674,34900.0
2011-11-02 14:40:00,43.35,43.36,43.3,43.32,55300.0,20.1628,20.1674,20.1395,20.1488,55300.0
2011-11-02 14:45:00,43.32,43.42,43.31,43.4,38800.0,20.1488,20.1954,20.1442,20.1861,38800.0
2011-11-02 14:50:00,43.4,43.47,43.4,43.4,47400.0,20.1861,20.2186,20.1861,20.1861,47400.0
2011-11-02 14:55:00,43.41,43.48,43.41,43.43,35800.0,20.1907,20.2233,20.1907,20.2,35800.0
2011-11-02 15:00:00,43.44,43.45,43.34,43.37,29700.0,20.2047,20.2093,20.1581,20.1721,29700.0
2011-11-02 15:05:00,43.38,43.52,43.37,43.46,54500.0,20.1767,20.2419,20.1721,20.214,54500.0
2011-11-02 15:10:00,43.46,43.5,43.44,43.48,64500.0,20.214,20.2326,20.2047,20.2233,64500.0
2011-11-02 15:15:00,43.48,43.56,43.46,43.56,63800.0,20.2233,20.2605,20.214,20.2605,63800.0
2011-11-02 15:20:00,43.56,43.64,43.55,43.61,71900.0,20.2605,20.2977,20.2558,20.2837,71900.0
2011-11-02 15:25:00,43.61,43.62,43.55,43.56,34400.0,20.2837,20.2884,20.2558,20.2605,34400.0
2011-11-02 15:30:00,43.55,43.56,43.39,43.42,95200.0,20.2558,20.2605,20.1814,20.1954,95200.0
2011-11-02 15:35:00,43.42,43.45,43.37,43.44,94900.0,20.1954,20.2093,20.1721,20.2047,94900.0
2011-11-02 15:40:00,43.44,43.48,43.36,43.42,88300.0,20.2047,20.2233,20.1674,20.1954,88300.0
2011-11-02 15:45:00,43.41,43.41,43.3,43.34,133500.0,20.1907,20.1907,20.1395,20.1581,133500.0
2011-11-02 15:50:00,43.34,43.37,43.32,43.36,107900.0,20.1581,20.1721,20.1488,20.1674,107900.0
2011-11-02 15:55:00,43.36,43.47,43.35,43.43,106100.0,20.1674,20.2186,20.1628,20.2,106100.0
2011-11-03 09:30:00,43.85,44.0,43.85,43.95,131600.0,20.3954,20.4651,20.3954,20.4419,131600.0
2011-11-03 09:35:00,43.93,43.97,43.82,43.95,88200.0,20.4326,20.4512,20.3814,20.4419,88200.0
2011-11-03 09:40:00,43.95,43.97,43.73,43.73,128000.0,20.4419,20.4512,20.3395,20.3395,128000.0
2011-11-03 09:45:00,43.73,43.77,43.66,43.69,94900.0,20.3395,20.3581,20.307,20.3209,94900.0
2011-11-03 09:50:00,43.69,43.69,43.46,43.48,100400.0,20.3209,20.3209,20.214,20.2233,100400.0
2011-11-03 09:55:00,43.47,43.56,43.39,43.52,127700.0,20.2186,20.2605,20.1814,20.2419,127700.0
2011-11-03 10:00:00,43.53,43.53,43.16,43.24,137300.0,20.2465,20.2465,20.0744,20.1116,137300.0
2011-11-03 10:05:00,43.24,43.39,43.2,43.39,224600.0,20.1116,20.1814,20.093,20.1814,224600.0
2011-11-03 10:10:00,43.39,43.45,43.32,43.4,87000.0,20.1814,20.2093,20.1488,20.1861,87000.0
2011-11-03 10:15:00,43.39,43.51,43.36,43.48,89900.0,20.1814,20.2372,20.1674,20.2233,89900.0
2011-11-03 10:20:00,43.48,43.55,43.43,43.45,70800.0,20.2233,20.2558,20.2,20.2093,70800.0
2011-11-03 10:25:00,43.45,43.54,43.44,43.49,137400.0,20.2093,20.2512,20.2047,20.2279,137400.0
2011-11-03 10:30:00,43.49,43.62,43.45,43.5,131400.0,20.2279,20.2884,20.2093,20.2326,131400.0
2011-11-03 10:35:00,43.5,43.52,43.41,43.42,68700.0,20.2326,20.2419,20.1907,20.1954,68700.0
2011-11-03 10:40:00,43.42,43.67,43.42,43.63,93600.0,20.1954,20.3116,20.1954,20.293,93600.0
2011-11-03 10:45:00,43.66,43.78,43.64,43.65,70100.0,20.307,20.3628,20.2977,20.3023,70100.0
2011-11-03 10:50:00,43.65,43.68,43.58,43.66,59600.0,20.3023,20.3163,20.2698,20.307,59600.0
2011-11-03 10:55:00,43.66,43.71,43.59,43.6,80700.0,20.307,20.3302,20.2744,20.2791,80700.0
2011-11-03 11:00:00,43.59,43.65,43.52,43.56,63000.0,20.2744,20.3023,20.2419,20.2605,63000.0
2011-11-03 11:05:00,43.57,43.61,43.52,43.52,37900.0,20.2651,20.2837,20.2419,20.2419,37900.0
2011-11-03 11:10:00,43.53,43.7,43.53,43.66,49400.0,20.2465,20.3256,20.2465,20.307,49400.0
2011-11-03 11:15:00,43.66,43.78,43.63,43.77,82400.0,20.307,20.3628,20.293,20.3581,82400.0
2011-11-03 11:20:00,43.77,43.83,43.75,43.81,72600.0,20.3581,20.3861,20.3488,20.3767,72600.0
2011-11-03 11:25:00,43.8,43.84,43.75,43.83,80000.0,20.3721,20.3907,20.3488,20.3861,80000.0
2011-11-03 11:30:00,43.83,43.84,43.77,43.84,49600.0,20.3861,20.3907,20.3581,20.3907,49600.0
2011-11-03 11:35:00,43.84,43.86,43.75,43.77,48000.0,20.3907,20.4,20.3488,20.3581,48000.0
2011-11-03 11:40:00,43.76,43.84,43.76,43.8,115600.0,20.3535,20.3907,20.3535,20.3721,115600.0
2011-11-03 11:45:00,43.8,43.83,43.74,43.82,74600.0,20.3721,20.3861,20.3442,20.3814,74600.0
2011-11-03 11:50:00,43.82,43.87,43.79,43.84,86800.0,20.3814,20.4047,20.3674,20.3907,86800.0
2011-11-03 11:55:00,43.83,43.84,43.69,43.71,43500.0,20.3861,20.3907,20.3209,20.3302,43500.0
2011-11-03 12:00:00,43.71,43.83,43.68,43.82,81200.0,20.3302,20.3861,20.3163,20.3814,81200.0
2011-11-03 12:05:00,43.82,43.82,43.72,43.77,48200.0,20.3814,20.3814,20.3349,20.3581,48200.0
2011-11-03 12:10:00,43.78,43.82,43.71,43.71,29800.0,20.3628,20.3814,20.3302,20.3302,29800.0
2011-11-03 12:15:00,43.71,43.84,43.69,43.83,84000.0,20.3302,20.3907,20.3209,20.3861,84000.0
2011-11-03 12:20:00,43.83,43.9,43.81,43.89,64500.0,20.3861,20.4186,20.3767,20.414,64500.0
2011-11-03 12:25:00,43.89,43.93,43.83,43.9,129500.0,20.414,20.4326,20.3861,20.4186,129500.0
2011-11-03 12:30:00,43.92,43.96,43.88,43.89,112000.0,20.4279,20.4465,20.4093,20.414,112000.0
2011-11-03 12:35:00,43.88,43.88,43.76,43.78,37300.0,20.4093,20.4093,20.3535,20.3628,37300.0
2011-11-03 12:40:00,43.79,43.84,43.77,43.83,47800.0,20.3674,20.3907,20.3581,20.3861,47800.0
2011-11-03 12:45:00,43.83,43.95,43.82,43.95,43800.0,20.3861,20.4419,20.3814,20.4419,43800.0
2011-11-03 12:50:00,43.95,43.96,43.89,43.95,40100.0,20.4419,20.4465,20.414,20.4419,40100.0
2011-11-03 12:55:00,43.96,44.03,43.95,44.02,59300.0,20.4465,20.4791,20.4419,20.4744,59300.0
2011-11-03 13:00:00,44.02,44.03,43.96,43.96,41200.0,20.4744,20.4791,20.4465,20.4465,41200.0
2011-11-03 13:05:00,43.97,44.0,43.94,43.99,60300.0,20.4512,20.4651,20.4372,20.4605,60300.0
2011-11-03 13:10:00,43.98,44.02,43.95,43.96,80700.0,20.4558,20.4744,20.4419,20.4465,80700.0
2011-11-03 13:15:00,43.96,44.0,43.95,43.99,38500.0,20.4465,20.4651,20.4419,20.4605,38500.0
2011-11-03 13:20:00,43.99,44.0,43.89,43.94,33200.0,20.4605,20.4651,20.414,20.4372,33200.0
2011-11-03 13:25:00,43.93,43.94,43.89,43.92,48000.0,20.4326,20.4372,20.414,20.4279,48000.0
2011-11-03 13:30:00,43.91,43.94,43.87,43.93,45000.0,20.4233,20.4372,20.4047,20.4326,45000.0
2011-11-03 13:35:00,43.93,43.96,43.86,43.96,26900.0,20.4326,20.4465,20.4,20.4465,26900.0
2011-11-03 13:40:00,43.96,44.0,43.94,43.94,22100.0,20.4465,20.4651,20.4372,20.4372,22100.0
2011-11-03 13:45:00,43.94,44.05,43.94,44.03,44500.0,20.4372,20.4884,20.4372,20.4791,44500.0
2011-11-03 13:50:00,44.03,44.05,43.98,43.98,53100.0,20.4791,20.4884,20.4558,20.4558,53100.0
2011-11-03 13:55:00,43.98,44.0,43.9,43.93,52600.0,20.4558,20.4651,20.4186,20.4326,52600.0
2011-11-03 14:00:00,43.94,43.95,43.9,43.93,43100.0,20.4372,20.4419,20.4186,20.4326,43100.0
2011-11-03 14:05:00,43.93,44.0,43.91,43.98,32700.0,20.4326,20.4651,20.4233,20.4558,32700.0
2011-11-03 14:10:00,43.99,44.0,43.91,43.99,91800.0,20.4605,20.4651,20.4233,20.4605,91800.0
2011-11-03 14:15:00,43.99,44.02,43.93,43.94,63100.0,20.4605,20.4744,20.4326,20.4372,63100.0
2011-11-03 14:20:00,43.93,43.97,43.87,43.91,73300.0,20.4326,20.4512,20.4047,20.4233,73300.0
2011-11-03 14:25:00,43.9,43.93,43.88,43.9,84500.0,20.4186,20.4326,20.4093,20.4186,84500.0
2011-11-03 14:30:00,43.91,43.94,43.88,43.89,23400.0,20.4233,20.4372,20.4093,20.414,23400.0
2011-11-03 14:35:00,43.9,43.98,43.89,43.97,85400.0,20.4186,20.4558,20.414,20.4512,85400.0
2011-11-03 14:40:00,43.96,43.98,43.9,43.9,110600.0,20.4465,20.4558,20.4186,20.4186,110600.0
2011-11-03 14:45:00,43.9,43.92,43.87,43.89,45500.0,20.4186,20.4279,20.4047,20.414,45500.0
2011-11-03 14:50:00,43.89,43.93,43.88,43.91,26500.0,20.414,20.4326,20.4093,20.4233,26500.0
2011-11-03 14:55:00,43.91,43.98,43.9,43.95,37300.0,20.4233,20.4558,20.4186,20.4419,37300.0
2011-11-03 15:00:00,43.95,44.04,43.95,44.01,66500.0,20.4419,20.4837,20.4419,20.4698,66500.0
2011-11-03 15:05:00,44.01,44.05,43.99,44.05,37200.0,20.4698,20.4884,20.4605,20.4884,37200.0
2011-11-03 15:10:00,44.05,44.09,43.99,44.04,87200.0,20.4884,20.507,20.4605,20.4837,87200.0
2011-11-03 15:15:00,44.04,44.1,44.03,44.04,30500.0,20.4837,20.5116,20.4791,20.4837,30500.0
2011-11-03 15:20:00,44.04,44.05,43.98,44.04,61800.0,20.4837,20.4884,20.4558,20.4837,61800.0
2011-11-03 15:25:00,44.04,44.1,44.0,44.07,80100.0,20.4837,20.5116,20.4651,20.4977,80100.0
2011-11-03 15:30:00,44.07,44.14,44.07,44.1,65400.0,20.4977,20.5302,20.4977,20.5116,65400.0
2011-11-03 15:35:00,44.1,44.12,44.0,44.03,72300.0,20.5116,20.5209,20.4651,20.4791,72300.0
2011-11-03 15:40:00,44.03,44.09,44.01,44.06,108800.0,20.4791,20.507,20.4698,20.493,108800.0
2011-11-03 15:45:00,44.06,44.07,43.98,44.05,101600.0,20.493,20.4977,20.4558,20.4884,101600.0
2011-11-03 15:50:00,44.05,44.14,44.03,44.05,172900.0,20.4884,20.5302,20.4791,20.4884,172900.0
2011-11-03 15:55:00,44.05,44.11,44.02,44.03,249000.0,20.4884,20.5163,20.4744,20.4791,249000.0
2011-11-04 09:30:00,43.34,43.57,43.32,43.51,194900.0,20.1581,20.2651,20.1488,20.2372,194900.0
2011-11-04 09:35:00,43.52,43.73,43.5,43.62,115700.0,20.2419,20.3395,20.2326,20.2884,115700.0
2011-11-04 09:40:00,43.6,43.71,43.56,43.7,63300.0,20.2791,20.3302,20.2605,20.3256,63300.0
2011-11-04 09:45:00,43.7,43.82,43.68,43.78,57000.0,20.3256,20.3814,20.3163,20.3628,57000.0
2011-11-04 09:50:00,43.77,43.81,43.63,43.67,99700.0,20.3581,20.3767,20.293,20.3116,99700.0
2011-11-04 09:55:00,43.67,43.71,43.5,43.55,128900.0,20.3116,20.3302,20.2326,20.2558,128900.0
2011-11-04 10:00:00,43.54,43.6,43.49,43.57,75600.0,20.2512,20.2791,20.2279,20.2651,75600.0
2011-11-04 10:05:00,43.58,43.6,43.52,43.58,79200.0,20.2698,20.2791,20.2419,20.2698,79200.0
2011-11-04 10:10:00,43.59,43.6,43.47,43.49,178200.0,20.2744,20.2791,20.2186,20.2279,178200.0
2011-11-04 10:15:00,43.49,43.55,43.38,43.4,143600.0,20.2279,20.2558,20.1767,20.1861,143600.0
2011-11-04 10:20:00,43.4,43.4,43.22,43.34,94300.0,20.1861,20.1861,20.1023,20.1581,94300.0
2011-11-04 10:25:00,43.33,43.4,43.33,43.35,35900.0,20.1535,20.1861,20.1535,20.1628,35900.0
2011-11-04 10:30:00,43.34,43.34,43.19,43.27,154400.0,20.1581,20.1581,20.0884,20.1256,154400.0
2011-11-04 10:35:00,43.27,43.28,43.13,43.19,52700.0,20.1256,20.1302,20.0605,20.0884,52700.0
2011-11-04 10:40:00,43.19,43.28,43.15,43.27,25100.0,20.0884,20.1302,20.0698,20.1256,25100.0
2011-11-04 10:45:00,43.27,43.29,43.22,43.26,62100.0,20.1256,20.1349,20.1023,20.1209,62100.0
2011-11-04 10:50:00,43.26,43.29,43.19,43.27,39400.0,20.1209,20.1349,20.0884,20.1256,39400.0
2011-11-04 10:55:00,43.27,43.34,43.2,43.27,73800.0,20.1256,20.1581,20.093,20.1256,73800.0
2011-11-04 11:00:00,43.28,43.37,43.25,43.33,55200.0,20.1302,20.1721,20.1163,20.1535,55200.0
2011-11-04 11:05:00,43.33,43.38,43.26,43.33,64800.0,20.1535,20.1767,20.1209,20.1535,64800.0
2011-11-04 11:10:00,43.33,43.44,43.31,43.38,73000.0,20.1535,20.2047,20.1442,20.1767,73000.0
2011-11-04 11:15:00,43.38,43.41,43.29,43.31,45200.0,20.1767,20.1907,20.1349,20.1442,45200.0
2011-11-04 11:20:00,43.31,43.37,43.24,43.32,53100.0,20.1442,20.1721,20.1116,20.1488,53100.0
2011-11-04 11:25:00,43.31,43.45,43.27,43.42,64300.0,20.1442,20.2093,20.1256,20.1954,64300.0
2011-11-04 11:30:00,43.42,43.44,43.39,43.42,38700.0,20.1954,20.2047,20.1814,20.1954,38700.0
2011-11-04 11:35:00,43.43,43.46,43.31,43.46,37400.0,20.2,20.214,20.1442,20.214,37400.0
2011-11-04 11:40:00,43.47,43.51,43.41,43.51,56200.0,20.2186,20.2372,20.1907,20.2372,56200.0
2011-11-04 11:45:00,43.52,43.6,43.5,43.57,64400.0,20.2419,20.2791,20.2326,20.2651,64400.0
2011-11-04 11:50:00,43.56,43.58,43.52,43.57,43700.0,20.2605,20.2698,20.2419,20.2651,43700.0
2011-11-04 11:55:00,43.56,43.61,43.55,43.61,53100.0,20.2605,20.2837,20.2558,20.2837,53100.0
2011-11-04 12:00:00,43.6,43.66,43.59,43.62,92100.0,20.2791,20.307,20.2744,20.2884,92100.0
2011-11-04 12:05:00,43.62,43.66,43.57,43.58,30400.0,20.2884,20.307,20.2651,20.2698,30400.0
2011-11-04 12:10:00,43.59,43.64,43.56,43.64,17500.0,20.2744,20.2977,20.2605,20.2977,17500.0
2011-11-04 12:15:00,43.64,43.64,43.58,43.61,125900.0,20.2977,20.2977,20.2698,20.2837,125900.0
2011-11-04 12:20:00,43.61,43.63,43.53,43.57,23700.0,20.2837,20.293,20.2465,20.2651,23700.0
2011-11-04 12:25:00,43.58,43.72,43.58,43.68,62900.0,20.2698,20.3349,20.2698,20.3163,62900.0
2011-11-04 12:30:00,43.69,43.69,43.58,43.58,79000.0,20.3209,20.3209,20.2698,20.2698,79000.0
2011-11-04 12:35:00,43.59,43.59,43.52,43.56,44400.0,20.2744,20.2744,20.2419,20.2605,44400.0
2011-11-04 12:40:00,43.55,43.57,43.41,43.42,37400.0,20.2558,20.2651,20.1907,20.1954,37400.0
2011-11-04 12:45:00,43.41,43.46,43.4,43.44,26000.0,20.1907,20.214,20.1861,20.2047,26000.0
2011-11-04 12:50:00,43.45,43.47,43.42,43.44,18800.0,20.2093,20.2186,20.1954,20.2047,18800.0
2011-11-04 12:55:00,43.45,43.52,43.42,43.51,41000.0,20.2093,20.2419,20.1954,20.2372,41000.0
2011-11-04 13:00:00,43.5,43.53,43.49,43.52,22400.0,20.2326,20.2465,20.2279,20.2419,22400.0
2011-11-04 13:05:00,43.51,43.57,43.51,43.57,14500.0,20.2372,20.2651,20.2372,20.2651,14500.0
2011-11-04 13:10:00,43.57,43.69,43.57,43.69,49900.0,20.2651,20.3209,20.2651,20.3209,49900.0
2011-11-04 13:15:00,43.7,43.77,43.7,43.73,38600.0,20.3256,20.3581,20.3256,20.3395,38600.0
2011-11-04 13:20:00,43.73,43.78,43.73,43.78,32700.0,20.3395,20.3628,20.3395,20.3628,32700.0
2011-11-04 13:25:00,43.78,43.8,43.75,43.78,18400.0,20.3628,20.3721,20.3488,20.3628,18400.0
2011-11-04 13:30:00,43.78,43.81,43.74,43.77,25100.0,20.3628,20.3767,20.3442,20.3581,25100.0
2011-11-04 13:35:00,43.77,43.81,43.77,43.8,35900.0,20.3581,20.3767,20.3581,20.3721,35900.0
2011-11-04 13:40:00,43.8,43.84,43.79,43.84,32000.0,20.3721,20.3907,20.3674,20.3907,32000.0
2011-11-04 13:45:00,43.83,43.92,43.83,43.91,78900.0,20.3861,20.4279,20.3861,20.4233,78900.0
2011-11-04 13:50:00,43.92,44.0,43.92,44.0,114100.0,20.4279,20.4651,20.4279,20.4651,114100.0
2011-11-04 13:55:00,43.99,44.0,43.95,43.97,131600.0,20.4605,20.4651,20.4419,20.4512,131600.0
2011-11-04 14:00:00,43.97,43.98,43.96,43.97,60800.0,20.4512,20.4558,20.4465,20.4512,60800.0
2011-11-04 14:05:00,43.97,43.97,43.9,43.93,43500.0,20.4512,20.4512,20.4186,20.4326,43500.0
2011-11-04 14:10:00,43.93,43.95,43.9,43.95,25600.0,20.4326,20.4419,20.4186,20.4419,25600.0
2011-11-04 14:15:00,43.94,43.98,43.92,43.97,40500.0,20.4372,20.4558,20.4279,20.4512,40500.0
2011-11-04 14:20:00,43.96,43.98,43.93,43.95,42500.0,20.4465,20.4558,20.4326,20.4419,42500.0
2011-11-04 14:25:00,43.96,44.0,43.95,43.98,31900.0,20.4465,20.4651,20.4419,20.4558,31900.0
2011-11-04 14:30:00,43.98,44.0,43.96,43.97,38800.0,20.4558,20.4651,20.4465,20.4512,38800.0
2011-11-04 14:35:00,43.96,43.97,43.9,43.9,34900.0,20.4465,20.4512,20.4186,20.4186,34900.0
2011-11-04 14:40:00,43.9,43.94,43.9,43.93,29500.0,20.4186,20.4372,20.4186,20.4326,29500.0
2011-11-04 14:45:00,43.94,43.96,43.91,43.93,38800.0,20.4372,20.4465,20.4233,20.4326,38800.0
2011-11-04 14:50:00,43.93,43.97,43.91,43.95,32100.0,20.4326,20.4512,20.4233,20.4419,32100.0
2011-11-04 14:55:00,43.95,43.97,43.91,43.92,47300.0,20.4419,20.4512,20.4233,20.4279,47300.0
2011-11-04 15:00:00,43.92,43.93,43.88,43.88,34200.0,20.4279,20.4326,20.4093,20.4093,34200.0
2011-11-04 15:05:00,43.88,43.88,43.76,43.77,46700.0,20.4093,20.4093,20.3535,20.3581,46700.0
2011-11-04 15:10:00,43.76,43.82,43.75,43.82,35000.0,20.3535,20.3814,20.3488,20.3814,35000.0
2011-11-04 15:15:00,43.82,43.88,43.81,43.88,34400.0,20.3814,20.4093,20.3767,20.4093,34400.0
2011-11-04 15:20:00,43.88,43.88,43.78,43.84,41300.0,20.4093,20.4093,20.3628,20.3907,41300.0
2011-11-04 15:25:00,43.84,43.9,43.84,43.86,46600.0,20.3907,20.4186,20.3907,20.4,46600.0
2011-11-04 15:30:00,43.86,43.9,43.84,43.86,98600.0,20.4,20.4186,20.3907,20.4,98600.0
2011-11-04 15:35:00,43.86,43.88,43.81,43.81,49700.0,20.4,20.4093,20.3767,20.3767,49700.0
2011-11-04 15:40:00,43.82,43.93,43.81,43.93,54500.0,20.3814,20.4326,20.3767,20.4326,54500.0
2011-11-04 15:45:00,43.92,43.98,43.9,43.91,80700.0,20.4279,20.4558,20.4186,20.4233,80700.0
2011-11-04 15:50:00,43.91,43.91,43.8,43.82,125800.0,20.4233,20.4233,20.3721,20.3814,125800.0
2011-11-04 15:55:00,43.82,43.86,43.8,43.86,168100.0,20.3814,20.4,20.3721,20.4,168100.0
2011-11-07 09:30:00,43.45,43.68,43.44,43.64,186400.0,20.2093,20.3163,20.2047,20.2977,186400.0
2011-11-07 09:35:00,43.64,43.87,43.63,43.87,148000.0,20.2977,20.4047,20.293,20.4047,148000.0
2011-11-07 09:40:00,43.87,43.9,43.78,43.89,153000.0,20.4047,20.4186,20.3628,20.414,153000.0
2011-11-07 09:45:00,43.89,44.02,43.89,43.92,103400.0,20.414,20.4744,20.414,20.4279,103400.0
2011-11-07 09:50:00,43.92,43.98,43.85,43.98,74600.0,20.4279,20.4558,20.3954,20.4558,74600.0
2011-11-07 09:55:00,43.97,44.0,43.84,43.91,68500.0,20.4512,20.4651,20.3907,20.4233,68500.0
2011-11-07 10:00:00,43.92,43.97,43.84,43.93,86700.0,20.4279,20.4512,20.3907,20.4326,86700.0
2011-11-07 10:05:00,43.93,43.99,43.86,43.99,113300.0,20.4326,20.4605,20.4,20.4605,113300.0
2011-11-07 10:10:00,43.98,44.02,43.88,43.88,75900.0,20.4558,20.4744,20.4093,20.4093,75900.0
2011-11-07 10:15:00,43.88,43.91,43.77,43.8,100100.0,20.4093,20.4233,20.3581,20.3721,100100.0
2011-11-07 10:20:00,43.79,43.83,43.72,43.74,94300.0,20.3674,20.3861,20.3349,20.3442,94300.0
2011-11-07 10:25:00,43.74,43.78,43.69,43.73,70800.0,20.3442,20.3628,20.3209,20.3395,70800.0
2011-11-07 10:30:00,43.73,43.77,43.66,43.71,78000.0,20.3395,20.3581,20.307,20.3302,78000.0
2011-11-07 10:35:00,43.71,43.72,43.59,43.66,99300.0,20.3302,20.3349,20.2744,20.307,99300.0
2011-11-07 10:40:00,43.66,43.76,43.64,43.76,72100.0,20.307,20.3535,20.2977,20.3535,72100.0
2011-11-07 10:45:00,43.75,43.79,43.67,43.74,54700.0,20.3488,20.3674,20.3116,20.3442,54700.0
2011-11-07 10:50:00,43.74,43.8,43.63,43.63,53900.0,20.3442,20.3721,20.293,20.293,53900.0
2011-11-07 10:55:00,43.63,43.65,43.58,43.62,74800.0,20.293,20.3023,20.2698,20.2884,74800.0
2011-11-07 11:00:00,43.61,43.72,43.57,43.72,58700.0,20.2837,20.3349,20.2651,20.3349,58700.0
2011-11-07 11:05:00,43.72,43.77,43.66,43.68,55300.0,20.3349,20.3581,20.307,20.3163,55300.0
2011-11-07 11:10:00,43.67,43.77,43.66,43.75,38200.0,20.3116,20.3581,20.307,20.3488,38200.0
2011-11-07 11:15:00,43.76,43.82,43.71,43.72,27100.0,20.3535,20.3814,20.3302,20.3349,27100.0
2011-11-07 11:20:00,43.73,43.75,43.63,43.69,94600.0,20.3395,20.3488,20.293,20.3209,94600.0
2011-11-07 11:25:00,43.69,43.7,43.58,43.62,74700.0,20.3209,20.3256,20.2698,20.2884,74700.0
2011-11-07 11:30:00,43.62,43.64,43.52,43.55,111500.0,20.2884,20.2977,20.2419,20.2558,111500.0
2011-11-07 11:35:00,43.55,43.6,43.51,43.59,62200.0,20.2558,20.2791,20.2372,20.2744,62200.0
2011-11-07 11:40:00,43.59,43.6,43.51,43.58,41800.0,20.2744,20.2791,20.2372,20.2698,41800.0
2011-11-07 11:45:00,43.58,43.65,43.56,43.64,27800.0,20.2698,20.3023,20.2605,20.2977,27800.0
2011-11-07 11:50:00,43.63,43.67,43.6,43.61,18600.0,20.293,20.3116,20.2791,20.2837,18600.0
2011-11-07 11:55:00,43.62,43.62,43.56,43.58,31700.0,20.2884,20.2884,20.2605,20.2698,31700.0
2011-11-07 12:00:00,43.57,43.69,43.57,43.68,36700.0,20.2651,20.3209,20.2651,20.3163,36700.0
2011-11-07 12:05:00,43.68,43.72,43.66,43.69,48100.0,20.3163,20.3349,20.307,20.3209,48100.0
2011-11-07 12:10:00,43.69,43.69,43.58,43.6,35400.0,20.3209,20.3209,20.2698,20.2791,35400.0
2011-11-07 12:15:00,43.61,43.62,43.51,43.51,46300.0,20.2837,20.2884,20.2372,20.2372,46300.0
2011-11-07 12:20:00,43.51,43.51,43.49,43.5,30500.0,20.2372,20.2372,20.2279,20.2326,30500.0
2011-11-07 12:25:00,43.5,43.5,43.46,43.47,42800.0,20.2326,20.2326,20.214,20.2186,42800.0
2011-11-07 12:30:00,43.47,43.48,43.41,43.47,61100.0,20.2186,20.2233,20.1907,20.2186,61100.0
2011-11-07 12:35:00,43.47,43.47,43.42,43.46,66400.0,20.2186,20.2186,20.1954,20.214,66400.0
2011-11-07 12:40:00,43.45,43.49,43.45,43.48,28600.0,20.2093,20.2279,20.2093,20.2233,28600.0
2011-11-07 12:45:00,43.47,43.48,43.45,43.46,21800.0,20.2186,20.2233,20.2093,20.214,21800.0
2011-11-07 12:50:00,43.46,43.5,43.45,43.49,25100.0,20.214,20.2326,20.2093,20.2279,25100.0
2011-11-07 12:55:00,43.48,43.49,43.44,43.46,24800.0,20.2233,20.2279,20.2047,20.214,24800.0
2011-11-07 13:00:00,43.45,43.45,43.4,43.42,39800.0,20.2093,20.2093,20.1861,20.1954,39800.0
2011-11-07 13:05:00,43.43,43.47,43.43,43.47,29800.0,20.2,20.2186,20.2,20.2186,29800.0
2011-11-07 13:10:00,43.46,43.52,43.46,43.52,39500.0,20.214,20.2419,20.214,20.2419,39500.0
2011-11-07 13:15:00,43.53,43.56,43.52,43.54,19800.0,20.2465,20.2605,20.2419,20.2512,19800.0
2011-11-07 13:20:00,43.55,43.58,43.54,43.55,32700.0,20.2558,20.2698,20.2512,20.2558,32700.0
2011-11-07 13:25:00,43.55,43.6,43.52,43.59,21300.0,20.2558,20.2791,20.2419,20.2744,21300.0
2011-11-07 13:30:00,43.59,43.59,43.57,43.59,19400.0,20.2744,20.2744,20.2651,20.2744,19400.0
2011-11-07 13:35:00,43.58,43.59,43.47,43.48,60100.0,20.2698,20.2744,20.2186,20.2233,60100.0
2011-11-07 13:40:00,43.49,43.49,43.43,43.45,40000.0,20.2279,20.2279,20.2,20.2093,40000.0
2011-11-07 13:45:00,43.45,43.46,43.43,43.45,23000.0,20.2093,20.214,20.2,20.2093,23000.0
2011-11-07 13:50:00,43.44,43.5,43.44,43.5,28700.0,20.2047,20.2326,20.2047,20.2326,28700.0
2011-11-07 13:55:00,43.49,43.68,43.49,43.67,54300.0,20.2279,20.3163,20.2279,20.3116,54300.0
2011-11-07 14:00:00,43.68,43.75,43.64,43.74,45800.0,20.3163,20.3488,20.2977,20.3442,45800.0
2011-11-07 14:05:00,43.74,43.79,43.7,43.74,47400.0,20.3442,20.3674,20.3256,20.3442,47400.0
2011-11-07 14:10:00,43.74,43.83,43.74,43.75,35200.0,20.3442,20.3861,20.3442,20.3488,35200.0
2011-11-07 14:15:00,43.75,43.78,43.72,43.77,38700.0,20.3488,20.3628,20.3349,20.3581,38700.0
2011-11-07 14:20:00,43.78,43.87,43.75,43.87,25200.0,20.3628,20.4047,20.3488,20.4047,25200.0
2011-11-07 14:25:00,43.87,43.88,43.81,43.83,43100.0,20.4047,20.4093,20.3767,20.3861,43100.0
2011-11-07 14:30:00,43.83,43.84,43.75,43.78,43200.0,20.3861,20.3907,20.3488,20.3628,43200.0
2011-11-07 14:35:00,43.78,43.85,43.77,43.84,22400.0,20.3628,20.3954,20.3581,20.3907,22400.0
2011-11-07 14:40:00,43.83,43.83,43.77,43.83,20500.0,20.3861,20.3861,20.3581,20.3861,20500.0
2011-11-07 14:45:00,43.84,43.85,43.81,43.84,20000.0,20.3907,20.3954,20.3767,20.3907,20000.0
2011-11-07 14:50:00,43.84,43.89,43.79,43.89,27200.0,20.3907,20.414,20.3674,20.414,27200.0
2011-11-07 14:55:00,43.89,43.93,43.88,43.93,52100.0,20.414,20.4326,20.4093,20.4326,52100.0
2011-11-07 15:00:00,43.94,43.95,43.89,43.93,29900.0,20.4372,20.4419,20.414,20.4326,29900.0
2011-11-07 15:05:00,43.94,43.97,43.92,43.96,34700.0,20.4372,20.4512,20.4279,20.4465,34700.0
2011-11-07 15:10:00,43.97,44.03,43.96,43.98,92700.0,20.4512,20.4791,20.4465,20.4558,92700.0
2011-11-07 15:15:00,43.97,44.0,43.89,43.9,56100.0,20.4512,20.4651,20.414,20.4186,56100.0
2011-11-07 15:20:00,43.9,43.94,43.9,43.91,28500.0,20.4186,20.4372,20.4186,20.4233,28500.0
2011-11-07 15:25:00,43.92,43.93,43.83,43.83,93800.0,20.4279,20.4326,20.3861,20.3861,93800.0
2011-11-07 15:30:00,43.84,43.93,43.83,43.89,73400.0,20.3907,20.4326,20.3861,20.414,73400.0
2011-11-07 15:35:00,43.9,44.0,43.89,44.0,75900.0,20.4186,20.4651,20.414,20.4651,75900.0
2011-11-07 15:40:00,44.0,44.04,43.97,44.03,157600.0,20.4651,20.4837,20.4512,20.4791,157600.0
2011-11-07 15:45:00,44.03,44.05,43.94,43.97,136100.0,20.4791,20.4884,20.4372,20.4512,136100.0
2011-11-07 15:50:00,43.97,44.03,43.93,43.98,147400.0,20.4512,20.4791,20.4326,20.4558,147400.0
2011-11-07 15:55:00,43.98,44.06,43.93,43.99,654000.0,20.4558,20.493,20.4326,20.4605,654000.0
2011-11-08 09:30:00,44.67,44.68,44.61,44.66,193600.0,20.7767,20.7814,20.7488,20.7721,193600.0
2011-11-08 09:35:00,44.65,44.67,44.58,44.66,144400.0,20.7674,20.7767,20.7349,20.7721,144400.0
2011-11-08 09:40:00,44.66,44.72,44.62,44.69,116700.0,20.7721,20.8,20.7535,20.7861,116700.0
2011-11-08 09:45:00,44.68,44.7,44.52,44.55,147800.0,20.7814,20.7907,20.707,20.7209,147800.0
2011-11-08 09:50:00,44.55,44.67,44.55,44.59,74400.0,20.7209,20.7767,20.7209,20.7395,74400.0
2011-11-08 09:55:00,44.59,44.77,44.59,44.77,110900.0,20.7395,20.8233,20.7395,20.8233,110900.0
2011-11-08 10:00:00,44.77,44.79,44.65,44.65,53600.0,20.8233,20.8326,20.7674,20.7674,53600.0
2011-11-08 10:05:00,44.64,44.67,44.58,44.6,88400.0,20.7628,20.7767,20.7349,20.7442,88400.0
2011-11-08 10:10:00,44.6,44.6,44.47,44.49,147400.0,20.7442,20.7442,20.6837,20.693,147400.0
2011-11-08 10:15:00,44.47,44.56,44.43,44.52,147400.0,20.6837,20.7256,20.6651,20.707,147400.0
2011-11-08 10:20:00,44.51,44.56,44.43,44.51,88500.0,20.7023,20.7256,20.6651,20.7023,88500.0
2011-11-08 10:25:00,44.5,44.5,44.32,44.38,90200.0,20.6977,20.6977,20.614,20.6419,90200.0
2011-11-08 10:30:00,44.37,44.39,44.29,44.33,120600.0,20.6372,20.6465,20.6,20.6186,120600.0
2011-11-08 10:35:00,44.31,44.43,44.31,44.38,45800.0,20.6093,20.6651,20.6093,20.6419,45800.0
2011-11-08 10:40:00,44.38,44.47,44.37,44.43,47300.0,20.6419,20.6837,20.6372,20.6651,47300.0
2011-11-08 10:45:00,44.43,44.49,44.38,44.38,40200.0,20.6651,20.693,20.6419,20.6419,40200.0
2011-11-08 10:50:00,44.38,44.41,44.33,44.41,64700.0,20.6419,20.6558,20.6186,20.6558,64700.0
2011-11-08 10:55:00,44.41,44.47,44.37,44.42,41200.0,20.6558,20.6837,20.6372,20.6605,41200.0
2011-11-08 11:00:00,44.41,44.44,44.37,44.38,24000.0,20.6558,20.6698,20.6372,20.6419,24000.0
2011-11-08 11:05:00,44.37,44.41,44.25,44.32,54200.0,20.6372,20.6558,20.5814,20.614,54200.0
2011-11-08 11:10:00,44.31,44.32,44.25,44.27,60700.0,20.6093,20.614,20.5814,20.5907,60700.0
2011-11-08 11:15:00,44.27,44.29,44.19,44.25,34900.0,20.5907,20.6,20.5535,20.5814,34900.0
2011-11-08 11:20:00,44.24,44.24,44.11,44.14,34700.0,20.5767,20.5767,20.5163,20.5302,34700.0
2011-11-08 11:25:00,44.14,44.29,44.11,44.26,61900.0,20.5302,20.6,20.5163,20.5861,61900.0
2011-11-08 11:30:00,44.26,44.3,44.21,44.21,143700.0,20.5861,20.6047,20.5628,20.5628,143700.0
2011-11-08 11:35:00,44.21,44.22,44.1,44.12,94600.0,20.5628,20.5674,20.5116,20.5209,94600.0
2011-11-08 11:40:00,44.1,44.17,44.05,44.16,54600.0,20.5116,20.5442,20.4884,20.5395,54600.0
2011-11-08 11:45:00,44.16,44.24,44.13,44.24,20500.0,20.5395,20.5767,20.5256,20.5767,20500.0
2011-11-08 11:50:00,44.24,44.25,44.19,44.2,21100.0,20.5767,20.5814,20.5535,20.5581,21100.0
2011-11-08 11:55:00,44.2,44.22,44.14,44.17,38400.0,20.5581,20.5674,20.5302,20.5442,38400.0
2011-11-08 12:00:00,44.17,44.21,44.12,44.21,37200.0,20.5442,20.5628,20.5209,20.5628,37200.0
2011-11-08 12:05:00,44.21,44.29,44.21,44.26,37500.0,20.5628,20.6,20.5628,20.5861,37500.0
2011-11-08 12:10:00,44.26,44.3,44.25,44.26,25400.0,20.5861,20.6047,20.5814,20.5861,25400.0
2011-11-08 12:15:00,44.26,44.28,44.23,44.27,12700.0,20.5861,20.5954,20.5721,20.5907,12700.0
2011-11-08 12:20:00,44.28,44.31,44.26,44.28,12900.0,20.5954,20.6093,20.5861,20.5954,12900.0
2011-11-08 12:25:00,44.27,44.28,44.22,44.24,19100.0,20.5907,20.5954,20.5674,20.5767,19100.0
2011-11-08 12:30:00,44.24,44.28,44.23,44.25,38400.0,20.5767,20.5954,20.5721,20.5814,38400.0
2011-11-08 12:35:00,44.25,44.29,44.25,44.28,13500.0,20.5814,20.6,20.5814,20.5954,13500.0
2011-11-08 12:40:00,44.28,44.29,44.22,44.23,17200.0,20.5954,20.6,20.5674,20.5721,17200.0
2011-11-08 12:45:00,44.23,44.23,44.19,44.21,28100.0,20.5721,20.5721,20.5535,20.5628,28100.0
2011-11-08 12:50:00,44.19,44.24,44.18,44.23,30100.0,20.5535,20.5767,20.5488,20.5721,30100.0
2011-11-08 12:55:00,44.24,44.28,44.24,44.26,18100.0,20.5767,20.5954,20.5767,20.5861,18100.0
2011-11-08 13:00:00,44.26,44.32,44.24,44.31,32200.0,20.5861,20.614,20.5767,20.6093,32200.0
2011-11-08 13:05:00,44.3,44.31,44.26,44.26,11100.0,20.6047,20.6093,20.5861,20.5861,11100.0
2011-11-08 13:10:00,44.26,44.27,44.2,44.2,27500.0,20.5861,20.5907,20.5581,20.5581,27500.0
2011-11-08 13:15:00,44.19,44.25,44.17,44.23,13800.0,20.5535,20.5814,20.5442,20.5721,13800.0
2011-11-08 13:20:00,44.23,44.29,44.19,44.28,18200.0,20.5721,20.6,20.5535,20.5954,18200.0
2011-11-08 13:25:00,44.29,44.36,44.29,44.36,27400.0,20.6,20.6326,20.6,20.6326,27400.0
2011-11-08 13:30:00,44.36,44.4,44.33,44.38,54400.0,20.6326,20.6512,20.6186,20.6419,54400.0
2011-11-08 13:35:00,44.38,44.4,44.33,44.4,17300.0,20.6419,20.6512,20.6186,20.6512,17300.0
2011-11-08 13:40:00,44.4,44.42,44.39,44.39,22700.0,20.6512,20.6605,20.6465,20.6465,22700.0
2011-11-08 13:45:00,44.39,44.6,44.37,44.57,81200.0,20.6465,20.7442,20.6372,20.7302,81200.0
2011-11-08 13:50:00,44.58,44.66,44.57,44.64,108100.0,20.7349,20.7721,20.7302,20.7628,108100.0
2011-11-08 13:55:00,44.63,44.72,44.59,44.6,87200.0,20.7581,20.8,20.7395,20.7442,87200.0
2011-11-08 14:00:00,44.6,44.62,44.55,44.59,59800.0,20.7442,20.7535,20.7209,20.7395,59800.0
2011-11-08 14:05:00,44.6,44.63,44.45,44.51,58200.0,20.7442,20.7581,20.6744,20.7023,58200.0
2011-11-08 14:10:00,44.5,44.58,44.5,44.58,31100.0,20.6977,20.7349,20.6977,20.7349,31100.0
2011-11-08 14:15:00,44.58,44.61,44.5,44.51,26700.0,20.7349,20.7488,20.6977,20.7023,26700.0
2011-11-08 14:20:00,44.51,44.62,44.5,44.62,27600.0,20.7023,20.7535,20.6977,20.7535,27600.0
2011-11-08 14:25:00,44.62,44.67,44.58,44.67,38200.0,20.7535,20.7767,20.7349,20.7767,38200.0
2011-11-08 14:30:00,44.67,44.7,44.63,44.63,30100.0,20.7767,20.7907,20.7581,20.7581,30100.0
2011-11-08 14:35:00,44.62,44.69,44.61,44.67,54700.0,20.7535,20.7861,20.7488,20.7767,54700.0
2011-11-08 14:40:00,44.68,44.69,44.62,44.63,50900.0,20.7814,20.7861,20.7535,20.7581,50900.0
2011-11-08 14:45:00,44.63,44.66,44.63,44.64,27300.0,20.7581,20.7721,20.7581,20.7628,27300.0
2011-11-08 14:50:00,44.65,44.69,44.64,44.68,33600.0,20.7674,20.7861,20.7628,20.7814,33600.0
2011-11-08 14:55:00,44.68,44.7,44.62,44.67,46600.0,20.7814,20.7907,20.7535,20.7767,46600.0
2011-11-08 15:00:00,44.66,44.66,44.58,44.59,44800.0,20.7721,20.7721,20.7349,20.7395,44800.0
2011-11-08 15:05:00,44.59,44.65,44.58,44.64,41400.0,20.7395,20.7674,20.7349,20.7628,41400.0
2011-11-08 15:10:00,44.65,44.71,44.64,44.71,43000.0,20.7674,20.7954,20.7628,20.7954,43000.0
2011-11-08 15:15:00,44.7,44.77,44.69,44.74,83300.0,20.7907,20.8233,20.7861,20.8093,83300.0
2011-11-08 15:20:00,44.74,44.77,44.73,44.74,39200.0,20.8093,20.8233,20.8047,20.8093,39200.0
2011-11-08 15:25:00,44.75,44.83,44.75,44.83,118600.0,20.814,20.8512,20.814,20.8512,118600.0
2011-11-08 15:30:00,44.83,44.89,44.83,44.86,179500.0,20.8512,20.8791,20.8512,20.8651,179500.0
2011-11-08 15:35:00,44.87,44.87,44.77,44.79,106400.0,20.8698,20.8698,20.8233,20.8326,106400.0
2011-11-08 15:40:00,44.79,44.81,44.69,44.79,109300.0,20.8326,20.8419,20.7861,20.8326,109300.0
2011-11-08 15:45:00,44.79,44.8,44.74,44.8,70000.0,20.8326,20.8372,20.8093,20.8372,70000.0
2011-11-08 15:50:00,44.8,44.84,44.74,44.78,134900.0,20.8372,20.8558,20.8093,20.8279,134900.0
2011-11-08 15:55:00,44.78,44.81,44.7,44.72,220600.0,20.8279,20.8419,20.7907,20.8,220600.0
2011-11-09 09:30:00,42.95,42.95,42.82,42.9,461300.0,19.9767,19.9767,19.9163,19.9535,461300.0
2011-11-09 09:35:00,42.89,42.98,42.87,42.95,302700.0,19.9488,19.9907,19.9395,19.9767,302700.0
2011-11-09 09:40:00,42.93,42.98,42.85,42.96,192800.0,19.9674,19.9907,19.9302,19.9814,192800.0
2011-11-09 09:45:00,42.97,42.97,42.8,42.88,263200.0,19.9861,19.9861,19.907,19.9442,263200.0
2011-11-09 09:50:00,42.88,42.88,42.52,42.52,262100.0,19.9442,19.9442,19.7767,19.7767,262100.0
2011-11-09 09:55:00,42.53,42.54,42.45,42.53,377500.0,19.7814,19.7861,19.7442,19.7814,377500.0
2011-11-09 10:00:00,42.54,42.61,42.49,42.61,232200.0,19.7861,19.8186,19.7628,19.8186,232200.0
2011-11-09 10:05:00,42.61,42.66,42.54,42.58,408800.0,19.8186,19.8419,19.7861,19.8047,408800.0
2011-11-09 10:10:00,42.57,42.77,42.57,42.74,204600.0,19.8,19.893,19.8,19.8791,204600.0
2011-11-09 10:15:00,42.73,42.8,42.68,42.74,80500.0,19.8744,19.907,19.8512,19.8791,80500.0
2011-11-09 10:20:00,42.74,42.79,42.67,42.71,79900.0,19.8791,19.9023,19.8465,19.8651,79900.0
2011-11-09 10:25:00,42.71,42.72,42.59,42.65,142700.0,19.8651,19.8698,19.8093,19.8372,142700.0
2011-11-09 10:30:00,42.66,42.83,42.64,42.79,184000.0,19.8419,19.9209,19.8326,19.9023,184000.0
2011-11-09 10:35:00,42.78,42.79,42.66,42.68,78400.0,19.8977,19.9023,19.8419,19.8512,78400.0
2011-11-09 10:40:00,42.69,42.8,42.67,42.8,84200.0,19.8558,19.907,19.8465,19.907,84200.0
2011-11-09 10:45:00,42.8,43.04,42.79,42.99,128500.0,19.907,20.0186,19.9023,19.9954,128500.0
2011-11-09 10:50:00,42.99,43.1,42.98,43.01,185800.0,19.9954,20.0465,19.9907,20.0047,185800.0
2011-11-09 10:55:00,43.0,43.04,42.97,42.97,106800.0,20.0,20.0186,19.9861,19.9861,106800.0
2011-11-09 11:00:00,42.97,43.02,42.88,42.9,100500.0,19.9861,20.0093,19.9442,19.9535,100500.0
2011-11-09 11:05:00,42.91,42.98,42.91,42.92,92800.0,19.9581,19.9907,19.9581,19.9628,92800.0
2011-11-09 11:10:00,42.92,42.98,42.91,42.95,40100.0,19.9628,19.9907,19.9581,19.9767,40100.0
2011-11-09 11:15:00,42.94,43.22,42.94,43.22,120900.0,19.9721,20.1023,19.9721,20.1023,120900.0
2011-11-09 11:20:00,43.21,43.22,43.15,43.2,66500.0,20.0977,20.1023,20.0698,20.093,66500.0
2011-11-09 11:25:00,43.2,43.27,43.17,43.24,142300.0,20.093,20.1256,20.0791,20.1116,142300.0
2011-11-09 11:30:00,43.24,43.24,43.11,43.16,51900.0,20.1116,20.1116,20.0512,20.0744,51900.0
2011-11-09 11:35:00,43.16,43.21,43.12,43.2,77200.0,20.0744,20.0977,20.0558,20.093,77200.0
2011-11-09 11:40:00,43.2,43.22,43.11,43.12,31500.0,20.093,20.1023,20.0512,20.0558,31500.0
2011-11-09 11:45:00,43.12,43.26,43.12,43.26,36100.0,20.0558,20.1209,20.0558,20.1209,36100.0
2011-11-09 11:50:00,43.25,43.29,43.21,43.23,51800.0,20.1163,20.1349,20.0977,20.107,51800.0
2011-11-09 11:55:00,43.24,43.26,43.19,43.2,22900.0,20.1116,20.1209,20.0884,20.093,22900.0
2011-11-09 12:00:00,43.2,43.24,43.16,43.16,62600.0,20.093,20.1116,20.0744,20.0744,62600.0
2011-11-09 12:05:00,43.17,43.27,43.15,43.24,96900.0,20.0791,20.1256,20.0698,20.1116,96900.0
2011-11-09 12:10:00,43.23,43.3,43.22,43.29,86300.0,20.107,20.1395,20.1023,20.1349,86300.0
2011-11-09 12:15:00,43.28,43.28,43.23,43.25,46600.0,20.1302,20.1302,20.107,20.1163,46600.0
2011-11-09 12:20:00,43.26,43.31,43.19,43.19,68500.0,20.1209,20.1442,20.0884,20.0884,68500.0
2011-11-09 12:25:00,43.18,43.23,43.15,43.18,78100.0,20.0837,20.107,20.0698,20.0837,78100.0
2011-11-09 12:30:00,43.17,43.25,43.17,43.25,44600.0,20.0791,20.1163,20.0791,20.1163,44600.0
2011-11-09 12:35:00,43.24,43.26,43.23,43.23,50800.0,20.1116,20.1209,20.107,20.107,50800.0
2011-11-09 12:40:00,43.23,43.28,43.2,43.24,57700.0,20.107,20.1302,20.093,20.1116,57700.0
2011-11-09 12:45:00,43.24,43.3,43.21,43.24,54200.0,20.1116,20.1395,20.0977,20.1116,54200.0
2011-11-09 12:50:00,43.23,43.31,43.23,43.26,68500.0,20.107,20.1442,20.107,20.1209,68500.0
2011-11-09 12:55:00,43.27,43.34,43.26,43.33,75200.0,20.1256,20.1581,20.1209,20.1535,75200.0
2011-11-09 13:00:00,43.34,43.35,43.31,43.34,77900.0,20.1581,20.1628,20.1442,20.1581,77900.0
2011-11-09 13:05:00,43.34,43.38,43.33,43.33,41100.0,20.1581,20.1767,20.1535,20.1535,41100.0
2011-11-09 13:10:00,43.33,43.34,43.24,43.25,51500.0,20.1535,20.1581,20.1116,20.1163,51500.0
2011-11-09 13:15:00,43.25,43.26,43.12,43.12,31800.0,20.1163,20.1209,20.0558,20.0558,31800.0
2011-11-09 13:20:00,43.13,43.14,43.06,43.09,72000.0,20.0605,20.0651,20.0279,20.0419,72000.0
2011-11-09 13:25:00,43.09,43.12,43.07,43.1,48500.0,20.0419,20.0558,20.0326,20.0465,48500.0
2011-11-09 13:30:00,43.11,43.11,43.03,43.07,58900.0,20.0512,20.0512,20.014,20.0326,58900.0
2011-11-09 13:35:00,43.08,43.09,43.04,43.04,14200.0,20.0372,20.0419,20.0186,20.0186,14200.0
2011-11-09 13:40:00,43.03,43.04,42.99,43.04,41000.0,20.014,20.0186,19.9954,20.0186,41000.0
2011-11-09 13:45:00,43.04,43.04,42.91,42.91,44600.0,20.0186,20.0186,19.9581,19.9581,44600.0
2011-11-09 13:50:00,42.92,42.92,42.81,42.81,39500.0,19.9628,19.9628,19.9116,19.9116,39500.0
2011-11-09 13:55:00,42.8,42.8,42.71,42.78,67100.0,19.907,19.907,19.8651,19.8977,67100.0
2011-11-09 14:00:00,42.77,42.8,42.68,42.69,47900.0,19.893,19.907,19.8512,19.8558,47900.0
2011-11-09 14:05:00,42.68,42.69,42.55,42.58,79000.0,19.8512,19.8558,19.7907,19.8047,79000.0
2011-11-09 14:10:00,42.58,42.72,42.56,42.72,68000.0,19.8047,19.8698,19.7954,19.8698,68000.0
2011-11-09 14:15:00,42.72,42.73,42.63,42.67,40700.0,19.8698,19.8744,19.8279,19.8465,40700.0
2011-11-09 14:20:00,42.68,42.72,42.54,42.55,71400.0,19.8512,19.8698,19.7861,19.7907,71400.0
2011-11-09 14:25:00,42.54,42.61,42.5,42.59,155400.0,19.7861,19.8186,19.7674,19.8093,155400.0
2011-11-09 14:30:00,42.58,42.6,42.5,42.59,67100.0,19.8047,19.814,19.7674,19.8093,67100.0
2011-11-09 14:35:00,42.59,42.6,42.48,42.48,232000.0,19.8093,19.814,19.7581,19.7581,232000.0
2011-11-09 14:40:00,42.48,42.51,42.45,42.5,236500.0,19.7581,19.7721,19.7442,19.7674,236500.0
2011-11-09 14:45:00,42.5,42.5,42.37,42.4,259000.0,19.7674,19.7674,19.707,19.7209,259000.0
2011-11-09 14:50:00,42.39,42.51,42.36,42.5,162400.0,19.7163,19.7721,19.7023,19.7674,162400.0
2011-11-09 14:55:00,42.5,42.5,42.44,42.44,91600.0,19.7674,19.7674,19.7395,19.7395,91600.0
2011-11-09 15:00:00,42.44,42.45,42.24,42.34,313900.0,19.7395,19.7442,19.6465,19.693,313900.0
2011-11-09 15:05:00,42.35,42.36,42.33,42.35,275700.0,19.6977,19.7023,19.6884,19.6977,275700.0
2011-11-09 15:10:00,42.35,42.47,42.35,42.45,164900.0,19.6977,19.7535,19.6977,19.7442,164900.0
2011-11-09 15:15:00,42.45,42.53,42.41,42.52,60300.0,19.7442,19.7814,19.7256,19.7767,60300.0
2011-11-09 15:20:00,42.52,42.62,42.52,42.54,114200.0,19.7767,19.8233,19.7767,19.7861,114200.0
2011-11-09 15:25:00,42.54,42.58,42.5,42.55,69100.0,19.7861,19.8047,19.7674,19.7907,69100.0
2011-11-09 15:30:00,42.56,42.56,42.44,42.51,87900.0,19.7954,19.7954,19.7395,19.7721,87900.0
2011-11-09 15:35:00,42.51,42.54,42.44,42.44,80400.0,19.7721,19.7861,19.7395,19.7395,80400.0
2011-11-09 15:40:00,42.44,42.51,42.36,42.37,133800.0,19.7395,19.7721,19.7023,19.707,133800.0
2011-11-09 15:45:00,42.38,42.5,42.37,42.43,164700.0,19.7116,19.7674,19.707,19.7349,164700.0
2011-11-09 15:50:00,42.43,42.47,42.39,42.41,210200.0,19.7349,19.7535,19.7163,19.7256,210200.0
2011-11-09 15:55:00,42.41,42.52,42.39,42.42,288700.0,19.7256,19.7767,19.7163,19.7302,288700.0
2011-11-10 09:30:00,43.18,43.28,43.15,43.15,193300.0,20.0837,20.1302,20.0698,20.0698,193300.0
2011-11-10 09:35:00,43.15,43.16,43.05,43.12,159100.0,20.0698,20.0744,20.0233,20.0558,159100.0
2011-11-10 09:40:00,43.12,43.16,43.06,43.13,106400.0,20.0558,20.0744,20.0279,20.0605,106400.0
2011-11-10 09:45:00,43.13,43.19,43.04,43.1,107400.0,20.0605,20.0884,20.0186,20.0465,107400.0
2011-11-10 09:50:00,43.11,43.12,42.97,42.97,74300.0,20.0512,20.0558,19.9861,19.9861,74300.0
2011-11-10 09:55:00,42.98,42.98,42.82,42.82,75900.0,19.9907,19.9907,19.9163,19.9163,75900.0
2011-11-10 10:00:00,42.83,42.87,42.81,42.87,60200.0,19.9209,19.9395,19.9116,19.9395,60200.0
2011-11-10 10:05:00,42.88,42.98,42.86,42.9,135100.0,19.9442,19.9907,19.9349,19.9535,135100.0
2011-11-10 10:10:00,42.9,42.92,42.8,42.8,132200.0,19.9535,19.9628,19.907,19.907,132200.0
2011-11-10 10:15:00,42.79,42.81,42.68,42.7,179100.0,19.9023,19.9116,19.8512,19.8605,179100.0
2011-11-10 10:20:00,42.69,42.75,42.64,42.69,90300.0,19.8558,19.8837,19.8326,19.8558,90300.0
2011-11-10 10:25:00,42.69,42.72,42.63,42.69,123400.0,19.8558,19.8698,19.8279,19.8558,123400.0
2011-11-10 10:30:00,42.69,42.7,42.53,42.55,108200.0,19.8558,19.8605,19.7814,19.7907,108200.0
2011-11-10 10:35:00,42.57,42.66,42.57,42.65,80100.0,19.8,19.8419,19.8,19.8372,80100.0
2011-11-10 10:40:00,42.65,42.67,42.58,42.59,68100.0,19.8372,19.8465,19.8047,19.8093,68100.0
2011-11-10 10:45:00,42.58,42.58,42.41,42.41,93600.0,19.8047,19.8047,19.7256,19.7256,93600.0
2011-11-10 10:50:00,42.41,42.51,42.4,42.48,80600.0,19.7256,19.7721,19.7209,19.7581,80600.0
2011-11-10 10:55:00,42.48,42.54,42.46,42.49,72600.0,19.7581,19.7861,19.7488,19.7628,72600.0
2011-11-10 11:00:00,42.5,42.67,42.48,42.66,121500.0,19.7674,19.8465,19.7581,19.8419,121500.0
2011-11-10 11:05:00,42.65,42.75,42.63,42.68,74700.0,19.8372,19.8837,19.8279,19.8512,74700.0
2011-11-10 11:10:00,42.68,42.77,42.64,42.69,52900.0,19.8512,19.893,19.8326,19.8558,52900.0
2011-11-10 11:15:00,42.68,42.77,42.67,42.69,58100.0,19.8512,19.893,19.8465,19.8558,58100.0
2011-11-10 11:20:00,42.68,42.72,42.63,42.69,31800.0,19.8512,19.8698,19.8279,19.8558,31800.0
2011-11-10 11:25:00,42.7,42.82,42.68,42.75,99000.0,19.8605,19.9163,19.8512,19.8837,99000.0
2011-11-10 11:30:00,42.76,42.87,42.71,42.87,122800.0,19.8884,19.9395,19.8651,19.9395,122800.0
2011-11-10 11:35:00,42.87,42.96,42.86,42.89,86000.0,19.9395,19.9814,19.9349,19.9488,86000.0
2011-11-10 11:40:00,42.88,43.04,42.86,43.04,52700.0,19.9442,20.0186,19.9349,20.0186,52700.0
2011-11-10 11:45:00,43.03,43.12,43.0,43.08,66400.0,20.014,20.0558,20.0,20.0372,66400.0
2011-11-10 11:50:00,43.07,43.1,43.02,43.04,50900.0,20.0326,20.0465,20.0093,20.0186,50900.0
2011-11-10 11:55:00,43.04,43.06,42.99,43.02,31200.0,20.0186,20.0279,19.9954,20.0093,31200.0
2011-11-10 12:00:00,43.02,43.05,42.97,42.98,28400.0,20.0093,20.0233,19.9861,19.9907,28400.0
2011-11-10 12:05:00,42.96,43.09,42.96,43.07,38200.0,19.9814,20.0419,19.9814,20.0326,38200.0
2011-11-10 12:10:00,43.08,43.12,42.99,43.0,14900.0,20.0372,20.0558,19.9954,20.0,14900.0
2011-11-10 12:15:00,42.99,43.05,42.99,43.02,22600.0,19.9954,20.0233,19.9954,20.0093,22600.0
2011-11-10 12:20:00,43.02,43.04,42.99,43.03,19500.0,20.0093,20.0186,19.9954,20.014,19500.0
2011-11-10 12:25:00,43.04,43.04,42.94,42.95,14600.0,20.0186,20.0186,19.9721,19.9767,14600.0
2011-11-10 12:30:00,42.96,42.97,42.89,42.91,33500.0,19.9814,19.9861,19.9488,19.9581,33500.0
2011-11-10 12:35:00,42.91,42.93,42.86,42.93,31300.0,19.9581,19.9674,19.9349,19.9674,31300.0
2011-11-10 12:40:00,42.93,43.02,42.93,43.01,40400.0,19.9674,20.0093,19.9674,20.0047,40400.0
2011-11-10 12:45:00,43.02,43.07,43.02,43.07,59500.0,20.0093,20.0326,20.0093,20.0326,59500.0
2011-11-10 12:50:00,43.07,43.15,43.07,43.14,36500.0,20.0326,20.0698,20.0326,20.0651,36500.0
2011-11-10 12:55:00,43.14,43.2,43.14,43.2,56000.0,20.0651,20.093,20.0651,20.093,56000.0
2011-11-10 13:00:00,43.2,43.24,43.19,43.21,63700.0,20.093,20.1116,20.0884,20.0977,63700.0
2011-11-10 13:05:00,43.21,43.21,43.13,43.17,31300.0,20.0977,20.0977,20.0605,20.0791,31300.0
2011-11-10 13:10:00,43.17,43.32,43.17,43.3,54900.0,20.0791,20.1488,20.0791,20.1395,54900.0
2011-11-10 13:15:00,43.31,43.4,43.31,43.4,127200.0,20.1442,20.1861,20.1442,20.1861,127200.0
2011-11-10 13:20:00,43.4,43.42,43.36,43.38,88600.0,20.1861,20.1954,20.1674,20.1767,88600.0
2011-11-10 13:25:00,43.38,43.39,43.28,43.29,29300.0,20.1767,20.1814,20.1302,20.1349,29300.0
2011-11-10 13:30:00,43.29,43.32,43.25,43.26,59200.0,20.1349,20.1488,20.1163,20.1209,59200.0
2011-11-10 13:35:00,43.25,43.26,43.21,43.23,48800.0,20.1163,20.1209,20.0977,20.107,48800.0
2011-11-10 13:40:00,43.23,43.29,43.19,43.2,54900.0,20.107,20.1349,20.0884,20.093,54900.0
2011-11-10 13:45:00,43.2,43.2,43.13,43.13,49900.0,20.093,20.093,20.0605,20.0605,49900.0
2011-11-10 13:50:00,43.13,43.16,43.1,43.14,48200.0,20.0605,20.0744,20.0465,20.0651,48200.0
2011-11-10 13:55:00,43.14,43.23,43.14,43.22,18400.0,20.0651,20.107,20.0651,20.1023,18400.0
2011-11-10 14:00:00,43.22,43.22,43.05,43.05,61000.0,20.1023,20.1023,20.0233,20.0233,61000.0
2011-11-10 14:05:00,43.05,43.08,42.97,43.05,34400.0,20.0233,20.0372,19.9861,20.0233,34400.0
2011-11-10 14:10:00,43.05,43.1,43.04,43.1,32000.0,20.0233,20.0465,20.0186,20.0465,32000.0
2011-11-10 14:15:00,43.09,43.17,43.07,43.15,49200.0,20.0419,20.0791,20.0326,20.0698,49200.0
2011-11-10 14:20:00,43.15,43.16,43.04,43.14,62100.0,20.0698,20.0744,20.0186,20.0651,62100.0
2011-11-10 14:25:00,43.13,43.14,43.0,43.02,52900.0,20.0605,20.0651,20.0,20.0093,52900.0
2011-11-10 14:30:00,43.02,43.06,43.0,43.04,23500.0,20.0093,20.0279,20.0,20.0186,23500.0
2011-11-10 14:35:00,43.03,43.03,42.91,42.96,39400.0,20.014,20.014,19.9581,19.9814,39400.0
2011-11-10 14:40:00,42.95,43.05,42.93,43.04,33900.0,19.9767,20.0233,19.9674,20.0186,33900.0
2011-11-10 14:45:00,43.05,43.05,43.0,43.03,25500.0,20.0233,20.0233,20.0,20.014,25500.0
2011-11-10 14:50:00,43.03,43.05,42.99,43.0,15200.0,20.014,20.0233,19.9954,20.0,15200.0
2011-11-10 14:55:00,43.0,43.01,42.91,42.91,29400.0,20.0,20.0047,19.9581,19.9581,29400.0
2011-11-10 15:00:00,42.91,42.97,42.88,42.96,38300.0,19.9581,19.9861,19.9442,19.9814,38300.0
2011-11-10 15:05:00,42.95,42.97,42.9,42.9,109200.0,19.9767,19.9861,19.9535,19.9535,109200.0
2011-11-10 15:10:00,42.9,42.99,42.9,42.97,61900.0,19.9535,19.9954,19.9535,19.9861,61900.0
2011-11-10 15:15:00,42.96,43.01,42.94,42.94,31300.0,19.9814,20.0047,19.9721,19.9721,31300.0
2011-11-10 15:20:00,42.94,43.04,42.91,43.01,53000.0,19.9721,20.0186,19.9581,20.0047,53000.0
2011-11-10 15:25:00,43.01,43.16,43.01,43.13,62900.0,20.0047,20.0744,20.0047,20.0605,62900.0
2011-11-10 15:30:00,43.13,43.17,43.07,43.1,76600.0,20.0605,20.0791,20.0326,20.0465,76600.0
2011-11-10 15:35:00,43.1,43.14,43.06,43.12,75900.0,20.0465,20.0651,20.0279,20.0558,75900.0
2011-11-10 15:40:00,43.12,43.13,43.06,43.1,80900.0,20.0558,20.0605,20.0279,20.0465,80900.0
2011-11-10 15:45:00,43.1,43.15,43.09,43.14,112400.0,20.0465,20.0698,20.0419,20.0651,112400.0
2011-11-10 15:50:00,43.13,43.22,43.1,43.2,139700.0,20.0605,20.1023,20.0465,20.093,139700.0
2011-11-10 15:55:00,43.2,43.2,43.1,43.11,127600.0,20.093,20.093,20.0465,20.0512,127600.0
2011-11-11 09:30:00,43.71,43.76,43.7,43.75,159800.0,20.3302,20.3535,20.3256,20.3488,159800.0
2011-11-11 09:35:00,43.75,43.85,43.72,43.84,109600.0,20.3488,20.3954,20.3349,20.3907,109600.0
2011-11-11 09:40:00,43.83,43.96,43.83,43.86,154100.0,20.3861,20.4465,20.3861,20.4,154100.0
2011-11-11 09:45:00,43.87,43.9,43.82,43.83,105700.0,20.4047,20.4186,20.3814,20.3861,105700.0
2011-11-11 09:50:00,43.83,43.87,43.78,43.85,85100.0,20.3861,20.4047,20.3628,20.3954,85100.0
2011-11-11 09:55:00,43.85,43.93,43.82,43.85,40500.0,20.3954,20.4326,20.3814,20.3954,40500.0
2011-11-11 10:00:00,43.86,43.94,43.85,43.93,120800.0,20.4,20.4372,20.3954,20.4326,120800.0
2011-11-11 10:05:00,43.94,43.99,43.93,43.97,130600.0,20.4372,20.4605,20.4326,20.4512,130600.0
2011-11-11 10:10:00,43.97,44.02,43.89,43.91,137300.0,20.4512,20.4744,20.414,20.4233,137300.0
2011-11-11 10:15:00,43.92,43.93,43.87,43.9,49800.0,20.4279,20.4326,20.4047,20.4186,49800.0
2011-11-11 10:20:00,43.9,43.97,43.87,43.97,44100.0,20.4186,20.4512,20.4047,20.4512,44100.0
2011-11-11 10:25:00,43.98,44.07,43.97,44.05,122100.0,20.4558,20.4977,20.4512,20.4884,122100.0
2011-11-11 10:30:00,44.05,44.13,44.04,44.11,73500.0,20.4884,20.5256,20.4837,20.5163,73500.0
2011-11-11 10:35:00,44.11,44.2,44.1,44.19,116500.0,20.5163,20.5581,20.5116,20.5535,116500.0
2011-11-11 10:40:00,44.19,44.19,44.12,44.18,78300.0,20.5535,20.5535,20.5209,20.5488,78300.0
2011-11-11 10:45:00,44.18,44.18,44.11,44.15,78100.0,20.5488,20.5488,20.5163,20.5349,78100.0
2011-11-11 10:50:00,44.15,44.24,44.15,44.22,185600.0,20.5349,20.5767,20.5349,20.5674,185600.0
2011-11-11 10:55:00,44.21,44.24,44.19,44.21,93600.0,20.5628,20.5767,20.5535,20.5628,93600.0
2011-11-11 11:00:00,44.21,44.26,44.2,44.25,58600.0,20.5628,20.5861,20.5581,20.5814,58600.0
2011-11-11 11:05:00,44.26,44.29,44.24,44.28,102900.0,20.5861,20.6,20.5767,20.5954,102900.0
2011-11-11 11:10:00,44.27,44.28,44.18,44.18,101000.0,20.5907,20.5954,20.5488,20.5488,101000.0
2011-11-11 11:15:00,44.18,44.24,44.16,44.22,116000.0,20.5488,20.5767,20.5395,20.5674,116000.0
2011-11-11 11:20:00,44.22,44.28,44.2,44.25,58200.0,20.5674,20.5954,20.5581,20.5814,58200.0
2011-11-11 11:25:00,44.26,44.28,44.23,44.25,116600.0,20.5861,20.5954,20.5721,20.5814,116600.0
2011-11-11 11:30:00,44.26,44.29,44.2,44.21,165000.0,20.5861,20.6,20.5581,20.5628,165000.0
2011-11-11 11:35:00,44.21,44.25,44.18,44.25,41700.0,20.5628,20.5814,20.5488,20.5814,41700.0
2011-11-11 11:40:00,44.24,44.31,44.24,44.3,55700.0,20.5767,20.6093,20.5767,20.6047,55700.0
2011-11-11 11:45:00,44.31,44.31,44.24,44.27,106800.0,20.6093,20.6093,20.5767,20.5907,106800.0
2011-11-11 11:50:00,44.27,44.28,44.23,44.26,90500.0,20.5907,20.5954,20.5721,20.5861,90500.0
2011-11-11 11:55:00,44.26,44.26,44.19,44.19,59900.0,20.5861,20.5861,20.5535,20.5535,59900.0
2011-11-11 12:00:00,44.18,44.19,44.08,44.09,70500.0,20.5488,20.5535,20.5023,20.507,70500.0
2011-11-11 12:05:00,44.09,44.23,44.09,44.22,100000.0,20.507,20.5721,20.507,20.5674,100000.0
2011-11-11 12:10:00,44.22,44.27,44.21,44.26,64800.0,20.5674,20.5907,20.5628,20.5861,64800.0
2011-11-11 12:15:00,44.27,44.28,44.22,44.25,69400.0,20.5907,20.5954,20.5674,20.5814,69400.0
2011-11-11 12:20:00,44.25,44.28,44.22,44.23,59600.0,20.5814,20.5954,20.5674,20.5721,59600.0
2011-11-11 12:25:00,44.23,44.3,44.23,44.27,91700.0,20.5721,20.6047,20.5721,20.5907,91700.0
2011-11-11 12:30:00,44.27,44.28,44.12,44.13,77300.0,20.5907,20.5954,20.5209,20.5256,77300.0
2011-11-11 12:35:00,44.12,44.13,44.09,44.09,64400.0,20.5209,20.5256,20.507,20.507,64400.0
2011-11-11 12:40:00,44.09,44.12,44.08,44.1,28600.0,20.507,20.5209,20.5023,20.5116,28600.0
2011-11-11 12:45:00,44.1,44.12,44.08,44.12,41100.0,20.5116,20.5209,20.5023,20.5209,41100.0
2011-11-11 12:50:00,44.11,44.15,44.06,44.06,91100.0,20.5163,20.5349,20.493,20.493,91100.0
2011-11-11 12:55:00,44.06,44.09,44.04,44.09,26400.0,20.493,20.507,20.4837,20.507,26400.0
2011-11-11 13:00:00,44.09,44.18,44.09,44.17,131100.0,20.507,20.5488,20.507,20.5442,131100.0
2011-11-11 13:05:00,44.17,44.2,44.16,44.19,23300.0,20.5442,20.5581,20.5395,20.5535,23300.0
2011-11-11 13:10:00,44.19,44.2,44.15,44.16,32700.0,20.5535,20.5581,20.5349,20.5395,32700.0
2011-11-11 13:15:00,44.15,44.17,44.12,44.13,25000.0,20.5349,20.5442,20.5209,20.5256,25000.0
2011-11-11 13:20:00,44.14,44.15,44.13,44.14,23900.0,20.5302,20.5349,20.5256,20.5302,23900.0
2011-11-11 13:25:00,44.14,44.14,44.07,44.08,34100.0,20.5302,20.5302,20.4977,20.5023,34100.0
2011-11-11 13:30:00,44.08,44.13,44.08,44.1,30100.0,20.5023,20.5256,20.5023,20.5116,30100.0
2011-11-11 13:35:00,44.1,44.1,44.06,44.08,31300.0,20.5116,20.5116,20.493,20.5023,31300.0
2011-11-11 13:40:00,44.07,44.11,44.05,44.11,21400.0,20.4977,20.5163,20.4884,20.5163,21400.0
2011-11-11 13:45:00,44.11,44.15,44.1,44.14,25400.0,20.5163,20.5349,20.5116,20.5302,25400.0
2011-11-11 13:50:00,44.14,44.14,44.04,44.04,41900.0,20.5302,20.5302,20.4837,20.4837,41900.0
2011-11-11 13:55:00,44.04,44.04,43.99,44.02,48600.0,20.4837,20.4837,20.4605,20.4744,48600.0
2011-11-11 14:00:00,44.02,44.08,44.0,44.07,30800.0,20.4744,20.5023,20.4651,20.4977,30800.0
2011-11-11 14:05:00,44.06,44.1,44.06,44.1,25300.0,20.493,20.5116,20.493,20.5116,25300.0
2011-11-11 14:10:00,44.1,44.14,44.08,44.13,31900.0,20.5116,20.5302,20.5023,20.5256,31900.0
2011-11-11 14:15:00,44.13,44.13,44.1,44.11,16800.0,20.5256,20.5256,20.5116,20.5163,16800.0
2011-11-11 14:20:00,44.12,44.12,44.06,44.07,17100.0,20.5209,20.5209,20.493,20.4977,17100.0
2011-11-11 14:25:00,44.06,44.08,44.02,44.08,23300.0,20.493,20.5023,20.4744,20.5023,23300.0
2011-11-11 14:30:00,44.09,44.12,44.07,44.12,24200.0,20.507,20.5209,20.4977,20.5209,24200.0
2011-11-11 14:35:00,44.12,44.12,44.08,44.09,19100.0,20.5209,20.5209,20.5023,20.507,19100.0
2011-11-11 14:40:00,44.09,44.11,44.09,44.09,13600.0,20.507,20.5163,20.507,20.507,13600.0
2011-11-11 14:45:00,44.09,44.09,44.03,44.03,33200.0,20.507,20.507,20.4791,20.4791,33200.0
2011-11-11 14:50:00,44.03,44.05,44.01,44.04,14900.0,20.4791,20.4884,20.4698,20.4837,14900.0
2011-11-11 14:55:00,44.04,44.04,43.95,44.01,34900.0,20.4837,20.4837,20.4419,20.4698,34900.0
2011-11-11 15:00:00,44.0,44.03,43.99,44.01,20700.0,20.4651,20.4791,20.4605,20.4698,20700.0
2011-11-11 15:05:00,44.01,44.02,43.91,43.95,75500.0,20.4698,20.4744,20.4233,20.4419,75500.0
2011-11-11 15:10:00,43.94,43.95,43.89,43.93,33900.0,20.4372,20.4419,20.414,20.4326,33900.0
2011-11-11 15:15:00,43.95,44.0,43.93,43.98,29100.0,20.4419,20.4651,20.4326,20.4558,29100.0
2011-11-11 15:20:00,43.97,43.99,43.92,43.95,32700.0,20.4512,20.4605,20.4279,20.4419,32700.0
2011-11-11 15:25:00,43.95,44.04,43.95,44.04,40400.0,20.4419,20.4837,20.4419,20.4837,40400.0
2011-11-11 15:30:00,44.03,44.04,43.96,43.98,58800.0,20.4791,20.4837,20.4465,20.4558,58800.0
2011-11-11 15:35:00,43.98,43.98,43.94,43.95,31400.0,20.4558,20.4558,20.4372,20.4419,31400.0
2011-11-11 15:40:00,43.95,43.98,43.92,43.96,55800.0,20.4419,20.4558,20.4279,20.4465,55800.0
2011-11-11 15:45:00,43.95,44.0,43.93,43.99,111000.0,20.4419,20.4651,20.4326,20.4605,111000.0
2011-11-11 15:50:00,44.0,44.04,43.99,44.01,124400.0,20.4651,20.4837,20.4605,20.4698,124400.0
2011-11-11 15:55:00,44.02,44.02,43.97,44.01,133000.0,20.4744,20.4744,20.4512,20.4698,133000.0
2011-11-14 09:30:00,43.95,43.98,43.85,43.93,115900.0,20.4419,20.4558,20.3954,20.4326,115900.0
2011-11-14 09:35:00,43.96,44.02,43.91,44.02,62800.0,20.4465,20.4744,20.4233,20.4744,62800.0
2011-11-14 09:40:00,44.03,44.04,43.85,43.86,85800.0,20.4791,20.4837,20.3954,20.4,85800.0
2011-11-14 09:45:00,43.86,43.87,43.72,43.74,105400.0,20.4,20.4047,20.3349,20.3442,105400.0
2011-11-14 09:50:00,43.74,43.74,43.6,43.66,74200.0,20.3442,20.3442,20.2791,20.307,74200.0
2011-11-14 09:55:00,43.66,43.88,43.64,43.85,73500.0,20.307,20.4093,20.2977,20.3954,73500.0
2011-11-14 10:00:00,43.87,43.93,43.79,43.91,87200.0,20.4047,20.4326,20.3674,20.4233,87200.0
2011-11-14 10:05:00,43.9,43.93,43.86,43.88,83600.0,20.4186,20.4326,20.4,20.4093,83600.0
2011-11-14 10:10:00,43.88,43.98,43.87,43.87,103100.0,20.4093,20.4558,20.4047,20.4047,103100.0
2011-11-14 10:15:00,43.86,43.86,43.74,43.77,63200.0,20.4,20.4,20.3442,20.3581,63200.0
2011-11-14 10:20:00,43.77,43.83,43.77,43.79,29200.0,20.3581,20.3861,20.3581,20.3674,29200.0
2011-11-14 10:25:00,43.79,43.87,43.77,43.83,29300.0,20.3674,20.4047,20.3581,20.3861,29300.0
2011-11-14 10:30:00,43.83,43.84,43.72,43.74,47700.0,20.3861,20.3907,20.3349,20.3442,47700.0
2011-11-14 10:35:00,43.74,43.74,43.69,43.74,25000.0,20.3442,20.3442,20.3209,20.3442,25000.0
2011-11-14 10:40:00,43.74,43.74,43.66,43.72,80600.0,20.3442,20.3442,20.307,20.3349,80600.0
2011-11-14 10:45:00,43.71,43.72,43.62,43.67,58700.0,20.3302,20.3349,20.2884,20.3116,58700.0
2011-11-14 10:50:00,43.67,43.79,43.66,43.79,25100.0,20.3116,20.3674,20.307,20.3674,25100.0
2011-11-14 10:55:00,43.78,43.79,43.74,43.75,36100.0,20.3628,20.3674,20.3442,20.3488,36100.0
2011-11-14 11:00:00,43.75,43.79,43.7,43.79,33000.0,20.3488,20.3674,20.3256,20.3674,33000.0
2011-11-14 11:05:00,43.79,43.87,43.79,43.85,32500.0,20.3674,20.4047,20.3674,20.3954,32500.0
2011-11-14 11:10:00,43.85,43.87,43.73,43.73,56800.0,20.3954,20.4047,20.3395,20.3395,56800.0
2011-11-14 11:15:00,43.76,43.77,43.72,43.75,33500.0,20.3535,20.3581,20.3349,20.3488,33500.0
2011-11-14 11:20:00,43.75,43.8,43.73,43.79,26100.0,20.3488,20.3721,20.3395,20.3674,26100.0
2011-11-14 11:25:00,43.79,43.82,43.78,43.82,25500.0,20.3674,20.3814,20.3628,20.3814,25500.0
2011-11-14 11:30:00,43.81,43.88,43.79,43.85,37600.0,20.3767,20.4093,20.3674,20.3954,37600.0
2011-11-14 11:35:00,43.84,43.86,43.76,43.83,29800.0,20.3907,20.4,20.3535,20.3861,29800.0
2011-11-14 11:40:00,43.83,43.83,43.74,43.75,24900.0,20.3861,20.3861,20.3442,20.3488,24900.0
2011-11-14 11:45:00,43.75,43.76,43.71,43.72,19600.0,20.3488,20.3535,20.3302,20.3349,19600.0
2011-11-14 11:50:00,43.72,43.74,43.64,43.66,25600.0,20.3349,20.3442,20.2977,20.307,25600.0
2011-11-14 11:55:00,43.66,43.69,43.62,43.69,17000.0,20.307,20.3209,20.2884,20.3209,17000.0
2011-11-14 12:00:00,43.68,43.68,43.63,43.66,113800.0,20.3163,20.3163,20.293,20.307,113800.0
2011-11-14 12:05:00,43.65,43.71,43.62,43.71,92300.0,20.3023,20.3302,20.2884,20.3302,92300.0
2011-11-14 12:10:00,43.71,43.73,43.67,43.69,21300.0,20.3302,20.3395,20.3116,20.3209,21300.0
2011-11-14 12:15:00,43.68,43.69,43.62,43.63,18200.0,20.3163,20.3209,20.2884,20.293,18200.0
2011-11-14 12:20:00,43.63,43.64,43.52,43.53,51900.0,20.293,20.2977,20.2419,20.2465,51900.0
2011-11-14 12:25:00,43.54,43.61,43.51,43.61,65500.0,20.2512,20.2837,20.2372,20.2837,65500.0
2011-11-14 12:30:00,43.61,43.62,43.56,43.57,11000.0,20.2837,20.2884,20.2605,20.2651,11000.0
2011-11-14 12:35:00,43.56,43.57,43.48,43.49,63900.0,20.2605,20.2651,20.2233,20.2279,63900.0
2011-11-14 12:40:00,43.48,43.53,43.47,43.52,23400.0,20.2233,20.2465,20.2186,20.2419,23400.0
2011-11-14 12:45:00,43.53,43.55,43.5,43.54,8700.0,20.2465,20.2558,20.2326,20.2512,8700.0
2011-11-14 12:50:00,43.54,43.59,43.54,43.59,20800.0,20.2512,20.2744,20.2512,20.2744,20800.0
2011-11-14 12:55:00,43.59,43.63,43.56,43.62,20300.0,20.2744,20.293,20.2605,20.2884,20300.0
2011-11-14 13:00:00,43.62,43.63,43.57,43.59,13900.0,20.2884,20.293,20.2651,20.2744,13900.0
2011-11-14 13:05:00,43.59,43.59,43.56,43.59,14100.0,20.2744,20.2744,20.2605,20.2744,14100.0
2011-11-14 13:10:00,43.58,43.59,43.56,43.59,13600.0,20.2698,20.2744,20.2605,20.2744,13600.0
2011-11-14 13:15:00,43.6,43.63,43.59,43.62,29300.0,20.2791,20.293,20.2744,20.2884,29300.0
2011-11-14 13:20:00,43.62,43.65,43.58,43.64,23900.0,20.2884,20.3023,20.2698,20.2977,23900.0
2011-11-14 13:25:00,43.65,43.69,43.63,43.68,7400.0,20.3023,20.3209,20.293,20.3163,7400.0
2011-11-14 13:30:00,43.68,43.71,43.68,43.7,11100.0,20.3163,20.3302,20.3163,20.3256,11100.0
2011-11-14 13:35:00,43.7,43.72,43.68,43.71,11000.0,20.3256,20.3349,20.3163,20.3302,11000.0
2011-11-14 13:40:00,43.71,43.72,43.68,43.7,10500.0,20.3302,20.3349,20.3163,20.3256,10500.0
2011-11-14 13:45:00,43.7,43.71,43.67,43.67,12100.0,20.3256,20.3302,20.3116,20.3116,12100.0
2011-11-14 13:50:00,43.67,43.69,43.65,43.66,20700.0,20.3116,20.3209,20.3023,20.307,20700.0
2011-11-14 13:55:00,43.67,43.68,43.62,43.64,15500.0,20.3116,20.3163,20.2884,20.2977,15500.0
2011-11-14 14:00:00,43.64,43.66,43.61,43.66,14100.0,20.2977,20.307,20.2837,20.307,14100.0
2011-11-14 14:05:00,43.66,43.67,43.65,43.66,5500.0,20.307,20.3116,20.3023,20.307,5500.0
2011-11-14 14:10:00,43.65,43.71,43.65,43.71,27400.0,20.3023,20.3302,20.3023,20.3302,27400.0
2011-11-14 14:15:00,43.71,43.74,43.67,43.67,19000.0,20.3302,20.3442,20.3116,20.3116,19000.0
2011-11-14 14:20:00,43.67,43.7,43.67,43.68,16400.0,20.3116,20.3256,20.3116,20.3163,16400.0
2011-11-14 14:25:00,43.69,43.69,43.63,43.64,15700.0,20.3209,20.3209,20.293,20.2977,15700.0
2011-11-14 14:30:00,43.64,43.64,43.61,43.61,15500.0,20.2977,20.2977,20.2837,20.2837,15500.0
2011-11-14 14:35:00,43.61,43.61,43.56,43.58,39100.0,20.2837,20.2837,20.2605,20.2698,39100.0
2011-11-14 14:40:00,43.58,43.6,43.56,43.56,44000.0,20.2698,20.2791,20.2605,20.2605,44000.0
2011-11-14 14:45:00,43.56,43.58,43.52,43.52,28000.0,20.2605,20.2698,20.2419,20.2419,28000.0
2011-11-14 14:50:00,43.52,43.56,43.52,43.55,28600.0,20.2419,20.2605,20.2419,20.2558,28600.0
2011-11-14 14:55:00,43.54,43.54,43.48,43.48,25400.0,20.2512,20.2512,20.2233,20.2233,25400.0
2011-11-14 15:00:00,43.48,43.55,43.47,43.53,38600.0,20.2233,20.2558,20.2186,20.2465,38600.0
2011-11-14 15:05:00,43.53,43.58,43.51,43.55,41100.0,20.2465,20.2698,20.2372,20.2558,41100.0
2011-11-14 15:10:00,43.55,43.55,43.49,43.51,63200.0,20.2558,20.2558,20.2279,20.2372,63200.0
2011-11-14 15:15:00,43.51,43.53,43.48,43.5,34400.0,20.2372,20.2465,20.2233,20.2326,34400.0
2011-11-14 15:20:00,43.5,43.54,43.5,43.53,43300.0,20.2326,20.2512,20.2326,20.2465,43300.0
2011-11-14 15:25:00,43.53,43.6,43.51,43.57,55800.0,20.2465,20.2791,20.2372,20.2651,55800.0
2011-11-14 15:30:00,43.57,43.66,43.57,43.64,58100.0,20.2651,20.307,20.2651,20.2977,58100.0
2011-11-14 15:35:00,43.63,43.64,43.58,43.58,60600.0,20.293,20.2977,20.2698,20.2698,60600.0
2011-11-14 15:40:00,43.58,43.66,43.58,43.61,76900.0,20.2698,20.307,20.2698,20.2837,76900.0
2011-11-14 15:45:00,43.61,43.64,43.58,43.59,85800.0,20.2837,20.2977,20.2698,20.2744,85800.0
2011-11-14 15:50:00,43.6,43.62,43.56,43.57,81000.0,20.2791,20.2884,20.2605,20.2651,81000.0
2011-11-14 15:55:00,43.58,43.58,43.5,43.54,157800.0,20.2698,20.2698,20.2326,20.2512,157800.0
2011-11-15 09:30:00,43.68,43.68,43.56,43.6,100100.0,20.3163,20.3163,20.2605,20.2791,100100.0
2011-11-15 09:35:00,43.63,43.76,43.59,43.69,169700.0,20.293,20.3535,20.2744,20.3209,169700.0
2011-11-15 09:40:00,43.69,43.75,43.61,43.63,123800.0,20.3209,20.3488,20.2837,20.293,123800.0
2011-11-15 09:45:00,43.64,43.75,43.62,43.63,168000.0,20.2977,20.3488,20.2884,20.293,168000.0
2011-11-15 09:50:00,43.63,43.67,43.6,43.64,103200.0,20.293,20.3116,20.2791,20.2977,103200.0
2011-11-15 09:55:00,43.65,43.71,43.57,43.6,82400.0,20.3023,20.3302,20.2651,20.2791,82400.0
2011-11-15 10:00:00,43.59,43.62,43.49,43.5,54200.0,20.2744,20.2884,20.2279,20.2326,54200.0
2011-11-15 10:05:00,43.49,43.54,43.45,43.48,77300.0,20.2279,20.2512,20.2093,20.2233,77300.0
2011-11-15 10:10:00,43.47,43.51,43.3,43.32,86100.0,20.2186,20.2372,20.1395,20.1488,86100.0
2011-11-15 10:15:00,43.33,43.37,43.31,43.32,34400.0,20.1535,20.1721,20.1442,20.1488,34400.0
2011-11-15 10:20:00,43.32,43.41,43.32,43.36,34900.0,20.1488,20.1907,20.1488,20.1674,34900.0
2011-11-15 10:25:00,43.36,43.47,43.35,43.45,68500.0,20.1674,20.2186,20.1628,20.2093,68500.0
2011-11-15 10:30:00,43.45,43.59,43.4,43.55,35300.0,20.2093,20.2744,20.1861,20.2558,35300.0
2011-11-15 10:35:00,43.55,43.57,43.52,43.53,30800.0,20.2558,20.2651,20.2419,20.2465,30800.0
2011-11-15 10:40:00,43.52,43.57,43.48,43.53,40100.0,20.2419,20.2651,20.2233,20.2465,40100.0
2011-11-15 10:45:00,43.54,43.64,43.53,43.58,121500.0,20.2512,20.2977,20.2465,20.2698,121500.0
2011-11-15 10:50:00,43.59,43.59,43.49,43.49,24900.0,20.2744,20.2744,20.2279,20.2279,24900.0
2011-11-15 10:55:00,43.49,43.52,43.41,43.41,45500.0,20.2279,20.2419,20.1907,20.1907,45500.0
2011-11-15 11:00:00,43.41,43.48,43.4,43.47,26400.0,20.1907,20.2233,20.1861,20.2186,26400.0
2011-11-15 11:05:00,43.46,43.51,43.41,43.49,32000.0,20.214,20.2372,20.1907,20.2279,32000.0
2011-11-15 11:10:00,43.49,43.57,43.44,43.57,77800.0,20.2279,20.2651,20.2047,20.2651,77800.0
2011-11-15 11:15:00,43.57,43.57,43.41,43.43,50100.0,20.2651,20.2651,20.1907,20.2,50100.0
2011-11-15 11:20:00,43.43,43.43,43.36,43.36,60100.0,20.2,20.2,20.1674,20.1674,60100.0
2011-11-15 11:25:00,43.36,43.53,43.34,43.49,91000.0,20.1674,20.2465,20.1581,20.2279,91000.0
2011-11-15 11:30:00,43.5,43.53,43.39,43.39,89100.0,20.2326,20.2465,20.1814,20.1814,89100.0
2011-11-15 11:35:00,43.39,43.42,43.33,43.34,64100.0,20.1814,20.1954,20.1535,20.1581,64100.0
2011-11-15 11:40:00,43.34,43.43,43.34,43.41,33800.0,20.1581,20.2,20.1581,20.1907,33800.0
2011-11-15 11:45:00,43.42,43.43,43.36,43.4,145700.0,20.1954,20.2,20.1674,20.1861,145700.0
2011-11-15 11:50:00,43.41,43.47,43.39,43.46,34500.0,20.1907,20.2186,20.1814,20.214,34500.0
2011-11-15 11:55:00,43.47,43.58,43.45,43.55,50800.0,20.2186,20.2698,20.2093,20.2558,50800.0
2011-11-15 12:00:00,43.56,43.61,43.53,43.61,39600.0,20.2605,20.2837,20.2465,20.2837,39600.0
2011-11-15 12:05:00,43.61,43.66,43.59,43.63,43200.0,20.2837,20.307,20.2744,20.293,43200.0
2011-11-15 12:10:00,43.64,43.66,43.59,43.65,41600.0,20.2977,20.307,20.2744,20.3023,41600.0
2011-11-15 12:15:00,43.66,43.67,43.59,43.62,30200.0,20.307,20.3116,20.2744,20.2884,30200.0
2011-11-15 12:20:00,43.63,43.68,43.63,43.68,17600.0,20.293,20.3163,20.293,20.3163,17600.0
2011-11-15 12:25:00,43.68,43.74,43.68,43.73,40000.0,20.3163,20.3442,20.3163,20.3395,40000.0
2011-11-15 12:30:00,43.73,43.84,43.72,43.81,53200.0,20.3395,20.3907,20.3349,20.3767,53200.0
2011-11-15 12:35:00,43.82,43.88,43.82,43.84,27900.0,20.3814,20.4093,20.3814,20.3907,27900.0
2011-11-15 12:40:00,43.83,43.86,43.8,43.82,39700.0,20.3861,20.4,20.3721,20.3814,39700.0
2011-11-15 12:45:00,43.83,43.83,43.74,43.75,21500.0,20.3861,20.3861,20.3442,20.3488,21500.0
2011-11-15 12:50:00,43.75,43.77,43.61,43.73,197100.0,20.3488,20.3581,20.2837,20.3395,197100.0
2011-11-15 12:55:00,43.73,43.87,43.72,43.85,77600.0,20.3395,20.4047,20.3349,20.3954,77600.0
2011-11-15 13:00:00,43.84,43.99,43.84,43.91,116700.0,20.3907,20.4605,20.3907,20.4233,116700.0
2011-11-15 13:05:00,43.9,43.91,43.85,43.9,39300.0,20.4186,20.4233,20.3954,20.4186,39300.0
2011-11-15 13:10:00,43.89,43.93,43.84,43.86,33300.0,20.414,20.4326,20.3907,20.4,33300.0
2011-11-15 13:15:00,43.85,43.9,43.83,43.84,28100.0,20.3954,20.4186,20.3861,20.3907,28100.0
2011-11-15 13:20:00,43.85,43.86,43.82,43.84,23200.0,20.3954,20.4,20.3814,20.3907,23200.0
2011-11-15 13:25:00,43.83,43.86,43.82,43.84,20000.0,20.3861,20.4,20.3814,20.3907,20000.0
2011-11-15 13:30:00,43.84,43.91,43.84,43.86,32100.0,20.3907,20.4233,20.3907,20.4,32100.0
2011-11-15 13:35:00,43.86,43.97,43.86,43.96,113400.0,20.4,20.4512,20.4,20.4465,113400.0
2011-11-15 13:40:00,43.96,44.02,43.96,43.99,73000.0,20.4465,20.4744,20.4465,20.4605,73000.0
2011-11-15 13:45:00,43.98,44.01,43.95,43.96,78300.0,20.4558,20.4698,20.4419,20.4465,78300.0
2011-11-15 13:50:00,43.96,43.96,43.88,43.88,43900.0,20.4465,20.4465,20.4093,20.4093,43900.0
2011-11-15 13:55:00,43.88,43.9,43.86,43.87,20000.0,20.4093,20.4186,20.4,20.4047,20000.0
2011-11-15 14:00:00,43.87,43.88,43.83,43.83,22900.0,20.4047,20.4093,20.3861,20.3861,22900.0
2011-11-15 14:05:00,43.84,43.87,43.83,43.87,33000.0,20.3907,20.4047,20.3861,20.4047,33000.0
2011-11-15 14:10:00,43.88,43.89,43.81,43.85,45900.0,20.4093,20.414,20.3767,20.3954,45900.0
2011-11-15 14:15:00,43.85,43.85,43.75,43.77,36800.0,20.3954,20.3954,20.3488,20.3581,36800.0
2011-11-15 14:20:00,43.77,43.79,43.68,43.72,40700.0,20.3581,20.3674,20.3163,20.3349,40700.0
2011-11-15 14:25:00,43.72,43.72,43.58,43.6,67700.0,20.3349,20.3349,20.2698,20.2791,67700.0
2011-11-15 14:30:00,43.59,43.65,43.56,43.62,80400.0,20.2744,20.3023,20.2605,20.2884,80400.0
2011-11-15 14:35:00,43.62,43.65,43.59,43.63,31900.0,20.2884,20.3023,20.2744,20.293,31900.0
2011-11-15 14:40:00,43.63,43.69,43.63,43.67,35000.0,20.293,20.3209,20.293,20.3116,35000.0
2011-11-15 14:45:00,43.67,43.73,43.65,43.67,41500.0,20.3116,20.3395,20.3023,20.3116,41500.0
2011-11-15 14:50:00,43.67,43.75,43.65,43.74,67400.0,20.3116,20.3488,20.3023,20.3442,67400.0
2011-11-15 14:55:00,43.74,43.8,43.74,43.76,47900.0,20.3442,20.3721,20.3442,20.3535,47900.0
2011-11-15 15:00:00,43.76,43.9,43.76,43.9,85200.0,20.3535,20.4186,20.3535,20.4186,85200.0
2011-11-15 15:05:00,43.91,43.97,43.9,43.92,58800.0,20.4233,20.4512,20.4186,20.4279,58800.0
2011-11-15 15:10:00,43.92,43.96,43.92,43.92,75000.0,20.4279,20.4465,20.4279,20.4279,75000.0
2011-11-15 15:15:00,43.92,43.93,43.87,43.88,82000.0,20.4279,20.4326,20.4047,20.4093,82000.0
2011-11-15 15:20:00,43.88,43.91,43.88,43.9,31400.0,20.4093,20.4233,20.4093,20.4186,31400.0
2011-11-15 15:25:00,43.89,43.93,43.88,43.92,21700.0,20.414,20.4326,20.4093,20.4279,21700.0
2011-11-15 15:30:00,43.92,43.93,43.84,43.84,50100.0,20.4279,20.4326,20.3907,20.3907,50100.0
2011-11-15 15:35:00,43.83,43.89,43.81,43.85,51700.0,20.3861,20.414,20.3767,20.3954,51700.0
2011-11-15 15:40:00,43.85,43.88,43.82,43.85,54400.0,20.3954,20.4093,20.3814,20.3954,54400.0
2011-11-15 15:45:00,43.84,43.86,43.8,43.85,121100.0,20.3907,20.4,20.3721,20.3954,121100.0
2011-11-15 15:50:00,43.86,43.86,43.72,43.73,136000.0,20.4,20.4,20.3349,20.3395,136000.0
2011-11-15 15:55:00,43.72,43.76,43.66,43.68,112500.0,20.3349,20.3535,20.307,20.3163,112500.0
2011-11-16 09:30:00,43.47,43.53,43.41,43.41,140600.0,20.2186,20.2465,20.1907,20.1907,140600.0
2011-11-16 09:35:00,43.42,43.59,43.42,43.55,101500.0,20.1954,20.2744,20.1954,20.2558,101500.0
2011-11-16 09:40:00,43.57,43.7,43.55,43.67,137000.0,20.2651,20.3256,20.2558,20.3116,137000.0
2011-11-16 09:45:00,43.68,43.74,43.63,43.73,81400.0,20.3163,20.3442,20.293,20.3395,81400.0
2011-11-16 09:50:00,43.73,43.84,43.73,43.82,43500.0,20.3395,20.3907,20.3395,20.3814,43500.0
2011-11-16 09:55:00,43.82,43.84,43.63,43.66,101700.0,20.3814,20.3907,20.293,20.307,101700.0
2011-11-16 10:00:00,43.67,43.71,43.6,43.6,29700.0,20.3116,20.3302,20.2791,20.2791,29700.0
2011-11-16 10:05:00,43.6,43.6,43.5,43.5,46500.0,20.2791,20.2791,20.2326,20.2326,46500.0
2011-11-16 10:10:00,43.51,43.56,43.49,43.53,55100.0,20.2372,20.2605,20.2279,20.2465,55100.0
2011-11-16 10:15:00,43.54,43.7,43.54,43.67,62400.0,20.2512,20.3256,20.2512,20.3116,62400.0
2011-11-16 10:20:00,43.67,43.7,43.64,43.67,57300.0,20.3116,20.3256,20.2977,20.3116,57300.0
2011-11-16 10:25:00,43.67,43.74,43.65,43.66,65400.0,20.3116,20.3442,20.3023,20.307,65400.0
2011-11-16 10:30:00,43.66,43.79,43.6,43.78,109600.0,20.307,20.3674,20.2791,20.3628,109600.0
2011-11-16 10:35:00,43.78,43.83,43.78,43.82,26600.0,20.3628,20.3861,20.3628,20.3814,26600.0
2011-11-16 10:40:00,43.82,43.92,43.79,43.87,73700.0,20.3814,20.4279,20.3674,20.4047,73700.0
2011-11-16 10:45:00,43.88,43.93,43.88,43.93,28000.0,20.4093,20.4326,20.4093,20.4326,28000.0
2011-11-16 10:50:00,43.93,44.01,43.91,43.97,105700.0,20.4326,20.4698,20.4233,20.4512,105700.0
2011-11-16 10:55:00,43.97,43.98,43.93,43.95,44500.0,20.4512,20.4558,20.4326,20.4419,44500.0
2011-11-16 11:00:00,43.95,44.05,43.94,44.04,100000.0,20.4419,20.4884,20.4372,20.4837,100000.0
2011-11-16 11:05:00,44.04,44.06,44.01,44.04,41100.0,20.4837,20.493,20.4698,20.4837,41100.0
2011-11-16 11:10:00,44.04,44.05,43.96,43.97,40300.0,20.4837,20.4884,20.4465,20.4512,40300.0
2011-11-16 11:15:00,43.97,44.04,43.96,44.03,40500.0,20.4512,20.4837,20.4465,20.4791,40500.0
2011-11-16 11:20:00,44.03,44.05,43.99,44.05,56700.0,20.4791,20.4884,20.4605,20.4884,56700.0
2011-11-16 11:25:00,44.06,44.07,43.98,44.0,66200.0,20.493,20.4977,20.4558,20.4651,66200.0
2011-11-16 11:30:00,44.0,44.06,43.96,43.97,117700.0,20.4651,20.493,20.4465,20.4512,117700.0
2011-11-16 11:35:00,43.96,43.98,43.93,43.97,56200.0,20.4465,20.4558,20.4326,20.4512,56200.0
2011-11-16 11:40:00,43.97,43.99,43.95,43.95,23900.0,20.4512,20.4605,20.4419,20.4419,23900.0
2011-11-16 11:45:00,43.94,44.0,43.92,43.95,71100.0,20.4372,20.4651,20.4279,20.4419,71100.0
2011-11-16 11:50:00,43.96,43.99,43.95,43.96,24800.0,20.4465,20.4605,20.4419,20.4465,24800.0
2011-11-16 11:55:00,43.97,44.0,43.95,43.98,25100.0,20.4512,20.4651,20.4419,20.4558,25100.0
2011-11-16 12:00:00,43.98,43.98,43.92,43.92,24500.0,20.4558,20.4558,20.4279,20.4279,24500.0
2011-11-16 12:05:00,43.93,43.95,43.92,43.94,10500.0,20.4326,20.4419,20.4279,20.4372,10500.0
2011-11-16 12:10:00,43.94,43.94,43.88,43.89,20400.0,20.4372,20.4372,20.4093,20.414,20400.0
2011-11-16 12:15:00,43.89,43.95,43.88,43.93,26100.0,20.414,20.4419,20.4093,20.4326,26100.0
2011-11-16 12:20:00,43.93,43.98,43.92,43.97,41700.0,20.4326,20.4558,20.4279,20.4512,41700.0
2011-11-16 12:25:00,43.97,43.97,43.95,43.96,14100.0,20.4512,20.4512,20.4419,20.4465,14100.0
2011-11-16 12:30:00,43.96,43.98,43.95,43.97,32000.0,20.4465,20.4558,20.4419,20.4512,32000.0
2011-11-16 12:35:00,43.97,44.02,43.96,44.02,55000.0,20.4512,20.4744,20.4465,20.4744,55000.0
2011-11-16 12:40:00,44.01,44.02,43.98,43.98,22500.0,20.4698,20.4744,20.4558,20.4558,22500.0
2011-11-16 12:45:00,43.99,44.0,43.95,43.96,11700.0,20.4605,20.4651,20.4419,20.4465,11700.0
2011-11-16 12:50:00,43.96,43.99,43.95,43.96,63100.0,20.4465,20.4605,20.4419,20.4465,63100.0
2011-11-16 12:55:00,43.96,44.0,43.95,43.98,23900.0,20.4465,20.4651,20.4419,20.4558,23900.0
2011-11-16 13:00:00,43.99,44.01,43.98,43.99,19300.0,20.4605,20.4698,20.4558,20.4605,19300.0
2011-11-16 13:05:00,43.99,44.04,43.99,44.02,50700.0,20.4605,20.4837,20.4605,20.4744,50700.0
2011-11-16 13:10:00,44.02,44.05,43.98,44.05,31000.0,20.4744,20.4884,20.4558,20.4884,31000.0
2011-11-16 13:15:00,44.05,44.08,44.02,44.07,25800.0,20.4884,20.5023,20.4744,20.4977,25800.0
2011-11-16 13:20:00,44.07,44.1,44.07,44.07,41800.0,20.4977,20.5116,20.4977,20.4977,41800.0
2011-11-16 13:25:00,44.08,44.16,44.08,44.14,42800.0,20.5023,20.5395,20.5023,20.5302,42800.0
2011-11-16 13:30:00,44.14,44.18,44.13,44.16,42300.0,20.5302,20.5488,20.5256,20.5395,42300.0
2011-11-16 13:35:00,44.17,44.2,44.16,44.2,28600.0,20.5442,20.5581,20.5395,20.5581,28600.0
2011-11-16 13:40:00,44.2,44.3,44.19,44.28,72500.0,20.5581,20.6047,20.5535,20.5954,72500.0
2011-11-16 13:45:00,44.28,44.31,44.27,44.29,41400.0,20.5954,20.6093,20.5907,20.6,41400.0
2011-11-16 13:50:00,44.3,44.31,44.24,44.24,46400.0,20.6047,20.6093,20.5767,20.5767,46400.0
2011-11-16 13:55:00,44.24,44.27,44.21,44.22,39100.0,20.5767,20.5907,20.5628,20.5674,39100.0
2011-11-16 14:00:00,44.22,44.26,44.2,44.26,50500.0,20.5674,20.5861,20.5581,20.5861,50500.0
2011-11-16 14:05:00,44.25,44.26,44.2,44.23,42900.0,20.5814,20.5861,20.5581,20.5721,42900.0
2011-11-16 14:10:00,44.22,44.24,44.13,44.16,58100.0,20.5674,20.5767,20.5256,20.5395,58100.0
2011-11-16 14:15:00,44.15,44.21,44.15,44.21,35200.0,20.5349,20.5628,20.5349,20.5628,35200.0
2011-11-16 14:20:00,44.2,44.26,44.2,44.26,44600.0,20.5581,20.5861,20.5581,20.5861,44600.0
2011-11-16 14:25:00,44.25,44.25,44.2,44.21,33800.0,20.5814,20.5814,20.5581,20.5628,33800.0
2011-11-16 14:30:00,44.2,44.22,44.18,44.19,47500.0,20.5581,20.5674,20.5488,20.5535,47500.0
2011-11-16 14:35:00,44.19,44.23,44.18,44.22,29500.0,20.5535,20.5721,20.5488,20.5674,29500.0
2011-11-16 14:40:00,44.22,44.23,44.18,44.2,28500.0,20.5674,20.5721,20.5488,20.5581,28500.0
2011-11-16 14:45:00,44.19,44.2,44.11,44.15,63000.0,20.5535,20.5581,20.5163,20.5349,63000.0
2011-11-16 14:50:00,44.15,44.16,44.09,44.09,35200.0,20.5349,20.5395,20.507,20.507,35200.0
2011-11-16 14:55:00,44.09,44.1,44.05,44.09,37000.0,20.507,20.5116,20.4884,20.507,37000.0
2011-11-16 15:00:00,44.08,44.09,44.03,44.05,22500.0,20.5023,20.507,20.4791,20.4884,22500.0
2011-11-16 15:05:00,44.06,44.09,44.06,44.07,19700.0,20.493,20.507,20.493,20.4977,19700.0
2011-11-16 15:10:00,44.07,44.09,43.95,43.95,71300.0,20.4977,20.507,20.4419,20.4419,71300.0
2011-11-16 15:15:00,43.95,43.96,43.85,43.94,152800.0,20.4419,20.4465,20.3954,20.4372,152800.0
2011-11-16 15:20:00,43.93,43.93,43.83,43.89,86100.0,20.4326,20.4326,20.3861,20.414,86100.0
2011-11-16 15:25:00,43.88,43.89,43.79,43.8,94400.0,20.4093,20.414,20.3674,20.3721,94400.0
2011-11-16 15:30:00,43.79,43.8,43.57,43.57,168400.0,20.3674,20.3721,20.2651,20.2651,168400.0
2011-11-16 15:35:00,43.57,43.73,43.53,43.73,171300.0,20.2651,20.3395,20.2465,20.3395,171300.0
2011-11-16 15:40:00,43.73,43.73,43.57,43.61,106100.0,20.3395,20.3395,20.2651,20.2837,106100.0
2011-11-16 15:45:00,43.61,43.71,43.59,43.66,98600.0,20.2837,20.3302,20.2744,20.307,98600.0
2011-11-16 15:50:00,43.66,43.66,43.45,43.52,226100.0,20.307,20.307,20.2093,20.2419,226100.0
2011-11-16 15:55:00,43.53,43.55,43.47,43.49,182100.0,20.2465,20.2558,20.2186,20.2279,182100.0
2011-11-17 09:30:00,43.0,43.05,42.89,42.94,251700.0,20.0,20.0233,19.9488,19.9721,251700.0
2011-11-17 09:35:00,42.93,43.02,42.88,42.89,156700.0,19.9674,20.0093,19.9442,19.9488,156700.0
2011-11-17 09:40:00,42.89,42.96,42.87,42.9,120500.0,19.9488,19.9814,19.9395,19.9535,120500.0
2011-11-17 09:45:00,42.9,42.91,42.75,42.76,134500.0,19.9535,19.9581,19.8837,19.8884,134500.0
2011-11-17 09:50:00,42.76,43.0,42.75,43.0,87700.0,19.8884,20.0,19.8837,20.0,87700.0
2011-11-17 09:55:00,43.01,43.06,42.99,43.04,76300.0,20.0047,20.0279,19.9954,20.0186,76300.0
2011-11-17 10:00:00,43.03,43.09,42.92,43.05,138700.0,20.014,20.0419,19.9628,20.0233,138700.0
2011-11-17 10:05:00,43.05,43.19,42.99,43.18,122800.0,20.0233,20.0884,19.9954,20.0837,122800.0
2011-11-17 10:10:00,43.18,43.19,43.04,43.06,113700.0,20.0837,20.0884,20.0186,20.0279,113700.0
2011-11-17 10:15:00,43.06,43.14,43.02,43.06,121800.0,20.0279,20.0651,20.0093,20.0279,121800.0
2011-11-17 10:20:00,43.06,43.11,43.0,43.03,90700.0,20.0279,20.0512,20.0,20.014,90700.0
2011-11-17 10:25:00,43.07,43.19,43.06,43.18,50500.0,20.0326,20.0884,20.0279,20.0837,50500.0
2011-11-17 10:30:00,43.18,43.22,43.05,43.21,93900.0,20.0837,20.1023,20.0233,20.0977,93900.0
2011-11-17 10:35:00,43.21,43.33,43.2,43.27,69700.0,20.0977,20.1535,20.093,20.1256,69700.0
2011-11-17 10:40:00,43.26,43.32,43.18,43.18,69400.0,20.1209,20.1488,20.0837,20.0837,69400.0
2011-11-17 10:45:00,43.18,43.24,43.17,43.2,45800.0,20.0837,20.1116,20.0791,20.093,45800.0
2011-11-17 10:50:00,43.21,43.26,43.19,43.25,61800.0,20.0977,20.1209,20.0884,20.1163,61800.0
2011-11-17 10:55:00,43.24,43.28,43.15,43.16,78200.0,20.1116,20.1302,20.0698,20.0744,78200.0
2011-11-17 11:00:00,43.15,43.24,43.15,43.2,155800.0,20.0698,20.1116,20.0698,20.093,155800.0
2011-11-17 11:05:00,43.21,43.21,43.13,43.14,88400.0,20.0977,20.0977,20.0605,20.0651,88400.0
2011-11-17 11:10:00,43.14,43.16,43.1,43.15,54700.0,20.0651,20.0744,20.0465,20.0698,54700.0
2011-11-17 11:15:00,43.14,43.16,43.1,43.16,49900.0,20.0651,20.0744,20.0465,20.0744,49900.0
2011-11-17 11:20:00,43.16,43.16,43.07,43.13,46800.0,20.0744,20.0744,20.0326,20.0605,46800.0
2011-11-17 11:25:00,43.12,43.23,43.12,43.15,39100.0,20.0558,20.107,20.0558,20.0698,39100.0
2011-11-17 11:30:00,43.15,43.24,43.13,43.21,57000.0,20.0698,20.1116,20.0605,20.0977,57000.0
2011-11-17 11:35:00,43.21,43.22,43.14,43.2,35200.0,20.0977,20.1023,20.0651,20.093,35200.0
2011-11-17 11:40:00,43.2,43.27,43.18,43.23,34200.0,20.093,20.1256,20.0837,20.107,34200.0
2011-11-17 11:45:00,43.23,43.27,43.14,43.18,58200.0,20.107,20.1256,20.0651,20.0837,58200.0
2011-11-17 11:50:00,43.19,43.23,43.15,43.15,23300.0,20.0884,20.107,20.0698,20.0698,23300.0
2011-11-17 11:55:00,43.16,43.18,43.13,43.17,42300.0,20.0744,20.0837,20.0605,20.0791,42300.0
2011-11-17 12:00:00,43.18,43.18,43.07,43.08,39600.0,20.0837,20.0837,20.0326,20.0372,39600.0
2011-11-17 12:05:00,43.09,43.09,43.05,43.07,28000.0,20.0419,20.0419,20.0233,20.0326,28000.0
2011-11-17 12:10:00,43.07,43.08,43.01,43.03,47500.0,20.0326,20.0372,20.0047,20.014,47500.0
2011-11-17 12:15:00,43.03,43.07,43.01,43.05,24900.0,20.014,20.0326,20.0047,20.0233,24900.0
2011-11-17 12:20:00,43.06,43.06,42.97,43.02,57400.0,20.0279,20.0279,19.9861,20.0093,57400.0
2011-11-17 12:25:00,43.01,43.02,42.91,42.91,51500.0,20.0047,20.0093,19.9581,19.9581,51500.0
2011-11-17 12:30:00,42.9,42.9,42.62,42.64,151000.0,19.9535,19.9535,19.8233,19.8326,151000.0
2011-11-17 12:35:00,42.65,42.7,42.49,42.5,205100.0,19.8372,19.8605,19.7628,19.7674,205100.0
2011-11-17 12:40:00,42.49,42.56,42.32,42.56,199200.0,19.7628,19.7954,19.6837,19.7954,199200.0
2011-11-17 12:45:00,42.56,42.63,42.55,42.6,102800.0,19.7954,19.8279,19.7907,19.814,102800.0
2011-11-17 12:50:00,42.61,42.76,42.61,42.74,84700.0,19.8186,19.8884,19.8186,19.8791,84700.0
2011-11-17 12:55:00,42.76,42.76,42.6,42.71,51900.0,19.8884,19.8884,19.814,19.8651,51900.0
2011-11-17 13:00:00,42.71,42.71,42.53,42.53,48800.0,19.8651,19.8651,19.7814,19.7814,48800.0
2011-11-17 13:05:00,42.54,42.6,42.47,42.48,58200.0,19.7861,19.814,19.7535,19.7581,58200.0
2011-11-17 13:10:00,42.48,42.6,42.46,42.59,51800.0,19.7581,19.814,19.7488,19.8093,51800.0
2011-11-17 13:15:00,42.59,42.72,42.58,42.68,52000.0,19.8093,19.8698,19.8047,19.8512,52000.0
2011-11-17 13:20:00,42.67,42.73,42.65,42.71,30000.0,19.8465,19.8744,19.8372,19.8651,30000.0
2011-11-17 13:25:00,42.7,42.72,42.57,42.64,58400.0,19.8605,19.8698,19.8,19.8326,58400.0
2011-11-17 13:30:00,42.63,42.64,42.55,42.56,74300.0,19.8279,19.8326,19.7907,19.7954,74300.0
2011-11-17 13:35:00,42.56,42.62,42.55,42.56,41400.0,19.7954,19.8233,19.7907,19.7954,41400.0
2011-11-17 13:40:00,42.55,42.62,42.46,42.49,48500.0,19.7907,19.8233,19.7488,19.7628,48500.0
2011-11-17 13:45:00,42.49,42.53,42.48,42.48,33800.0,19.7628,19.7814,19.7581,19.7581,33800.0
2011-11-17 13:50:00,42.49,42.5,42.36,42.42,63800.0,19.7628,19.7674,19.7023,19.7302,63800.0
2011-11-17 13:55:00,42.42,42.62,42.42,42.55,96900.0,19.7302,19.8233,19.7302,19.7907,96900.0
2011-11-17 14:00:00,42.54,42.54,42.44,42.45,47700.0,19.7861,19.7861,19.7395,19.7442,47700.0
2011-11-17 14:05:00,42.45,42.54,42.44,42.52,41100.0,19.7442,19.7861,19.7395,19.7767,41100.0
2011-11-17 14:10:00,42.51,42.53,42.47,42.52,35700.0,19.7721,19.7814,19.7535,19.7767,35700.0
2011-11-17 14:15:00,42.51,42.54,42.47,42.5,70800.0,19.7721,19.7861,19.7535,19.7674,70800.0
2011-11-17 14:20:00,42.5,42.54,42.43,42.43,122600.0,19.7674,19.7861,19.7349,19.7349,122600.0
2011-11-17 14:25:00,42.43,42.49,42.4,42.47,60900.0,19.7349,19.7628,19.7209,19.7535,60900.0
2011-11-17 14:30:00,42.47,42.55,42.46,42.5,39300.0,19.7535,19.7907,19.7488,19.7674,39300.0
2011-11-17 14:35:00,42.5,42.54,42.44,42.48,52200.0,19.7674,19.7861,19.7395,19.7581,52200.0
2011-11-17 14:40:00,42.48,42.57,42.47,42.56,35600.0,19.7581,19.8,19.7535,19.7954,35600.0
2011-11-17 14:45:00,42.55,42.67,42.54,42.61,83200.0,19.7907,19.8465,19.7861,19.8186,83200.0
2011-11-17 14:50:00,42.6,42.65,42.58,42.59,43600.0,19.814,19.8372,19.8047,19.8093,43600.0
2011-11-17 14:55:00,42.58,42.58,42.52,42.57,38500.0,19.8047,19.8047,19.7767,19.8,38500.0
2011-11-17 15:00:00,42.56,42.63,42.51,42.58,46400.0,19.7954,19.8279,19.7721,19.8047,46400.0
2011-11-17 15:05:00,42.6,42.63,42.54,42.55,59200.0,19.814,19.8279,19.7861,19.7907,59200.0
2011-11-17 15:10:00,42.55,42.57,42.49,42.51,44700.0,19.7907,19.8,19.7628,19.7721,44700.0
2011-11-17 15:15:00,42.51,42.55,42.5,42.54,64400.0,19.7721,19.7907,19.7674,19.7861,64400.0
2011-11-17 15:20:00,42.53,42.62,42.47,42.59,86500.0,19.7814,19.8233,19.7535,19.8093,86500.0
2011-11-17 15:25:00,42.59,42.62,42.52,42.54,57700.0,19.8093,19.8233,19.7767,19.7861,57700.0
2011-11-17 15:30:00,42.53,42.57,42.51,42.52,55700.0,19.7814,19.8,19.7721,19.7767,55700.0
2011-11-17 15:35:00,42.51,42.53,42.45,42.45,65000.0,19.7721,19.7814,19.7442,19.7442,65000.0
2011-11-17 15:40:00,42.45,42.5,42.43,42.45,160000.0,19.7442,19.7674,19.7349,19.7442,160000.0
2011-11-17 15:45:00,42.46,42.65,42.45,42.59,141900.0,19.7488,19.8372,19.7442,19.8093,141900.0
2011-11-17 15:50:00,42.58,42.6,42.5,42.57,99500.0,19.8047,19.814,19.7674,19.8,99500.0
2011-11-17 15:55:00,42.56,42.64,42.5,42.63,197700.0,19.7954,19.8326,19.7674,19.8279,197700.0
2011-11-18 09:30:00,42.62,42.66,42.55,42.6,202100.0,19.8233,19.8419,19.7907,19.814,202100.0
2011-11-18 09:35:00,42.6,42.71,42.59,42.63,125200.0,19.814,19.8651,19.8093,19.8279,125200.0
2011-11-18 09:40:00,42.63,42.72,42.62,42.7,112000.0,19.8279,19.8698,19.8233,19.8605,112000.0
2011-11-18 09:45:00,42.7,42.7,42.57,42.64,78800.0,19.8605,19.8605,19.8,19.8326,78800.0
2011-11-18 09:50:00,42.64,42.71,42.57,42.63,62000.0,19.8326,19.8651,19.8,19.8279,62000.0
2011-11-18 09:55:00,42.63,42.78,42.6,42.72,57700.0,19.8279,19.8977,19.814,19.8698,57700.0
2011-11-18 10:00:00,42.72,42.75,42.65,42.69,90700.0,19.8698,19.8837,19.8372,19.8558,90700.0
2011-11-18 10:05:00,42.7,42.75,42.64,42.66,121200.0,19.8605,19.8837,19.8326,19.8419,121200.0
2011-11-18 10:10:00,42.67,42.78,42.62,42.76,109900.0,19.8465,19.8977,19.8233,19.8884,109900.0
2011-11-18 10:15:00,42.76,42.76,42.63,42.66,109100.0,19.8884,19.8884,19.8279,19.8419,109100.0
2011-11-18 10:20:00,42.66,42.69,42.59,42.6,77300.0,19.8419,19.8558,19.8093,19.814,77300.0
2011-11-18 10:25:00,42.59,42.63,42.5,42.59,55100.0,19.8093,19.8279,19.7674,19.8093,55100.0
2011-11-18 10:30:00,42.59,42.71,42.58,42.71,80100.0,19.8093,19.8651,19.8047,19.8651,80100.0
2011-11-18 10:35:00,42.71,42.74,42.68,42.72,82200.0,19.8651,19.8791,19.8512,19.8698,82200.0
2011-11-18 10:40:00,42.73,42.76,42.71,42.73,49300.0,19.8744,19.8884,19.8651,19.8744,49300.0
2011-11-18 10:45:00,42.73,42.89,42.73,42.88,58800.0,19.8744,19.9488,19.8744,19.9442,58800.0
2011-11-18 10:50:00,42.88,42.9,42.83,42.88,50000.0,19.9442,19.9535,19.9209,19.9442,50000.0
2011-11-18 10:55:00,42.87,42.93,42.82,42.82,66200.0,19.9395,19.9674,19.9163,19.9163,66200.0
2011-11-18 11:00:00,42.81,42.82,42.75,42.78,37300.0,19.9116,19.9163,19.8837,19.8977,37300.0
2011-11-18 11:05:00,42.78,42.8,42.62,42.62,75400.0,19.8977,19.907,19.8233,19.8233,75400.0
2011-11-18 11:10:00,42.62,42.74,42.62,42.74,37500.0,19.8233,19.8791,19.8233,19.8791,37500.0
2011-11-18 11:15:00,42.74,42.76,42.73,42.75,63500.0,19.8791,19.8884,19.8744,19.8837,63500.0
2011-11-18 11:20:00,42.76,42.79,42.7,42.72,53600.0,19.8884,19.9023,19.8605,19.8698,53600.0
2011-11-18 11:25:00,42.73,42.82,42.73,42.79,44600.0,19.8744,19.9163,19.8744,19.9023,44600.0
2011-11-18 11:30:00,42.78,42.78,42.66,42.66,63300.0,19.8977,19.8977,19.8419,19.8419,63300.0
2011-11-18 11:35:00,42.66,42.66,42.6,42.62,33200.0,19.8419,19.8419,19.814,19.8233,33200.0
2011-11-18 11:40:00,42.61,42.66,42.6,42.6,27500.0,19.8186,19.8419,19.814,19.814,27500.0
2011-11-18 11:45:00,42.6,42.61,42.52,42.55,59100.0,19.814,19.8186,19.7767,19.7907,59100.0
2011-11-18 11:50:00,42.52,42.57,42.52,42.57,20200.0,19.7767,19.8,19.7767,19.8,20200.0
2011-11-18 11:55:00,42.56,42.59,42.54,42.56,28300.0,19.7954,19.8093,19.7861,19.7954,28300.0
2011-11-18 12:00:00,42.55,42.56,42.51,42.52,31700.0,19.7907,19.7954,19.7721,19.7767,31700.0
2011-11-18 12:05:00,42.51,42.51,42.41,42.49,57000.0,19.7721,19.7721,19.7256,19.7628,57000.0
2011-11-18 12:10:00,42.5,42.52,42.47,42.48,35600.0,19.7674,19.7767,19.7535,19.7581,35600.0
2011-11-18 12:15:00,42.48,42.57,42.46,42.53,65900.0,19.7581,19.8,19.7488,19.7814,65900.0
2011-11-18 12:20:00,42.52,42.54,42.47,42.52,48900.0,19.7767,19.7861,19.7535,19.7767,48900.0
2011-11-18 12:25:00,42.52,42.63,42.46,42.61,45500.0,19.7767,19.8279,19.7488,19.8186,45500.0
2011-11-18 12:30:00,42.61,42.66,42.6,42.61,22000.0,19.8186,19.8419,19.814,19.8186,22000.0
2011-11-18 12:35:00,42.61,42.66,42.61,42.61,44500.0,19.8186,19.8419,19.8186,19.8186,44500.0
2011-11-18 12:40:00,42.61,42.67,42.6,42.64,41000.0,19.8186,19.8465,19.814,19.8326,41000.0
2011-11-18 12:45:00,42.64,42.7,42.64,42.67,13700.0,19.8326,19.8605,19.8326,19.8465,13700.0
2011-11-18 12:50:00,42.67,42.69,42.63,42.65,11100.0,19.8465,19.8558,19.8279,19.8372,11100.0
2011-11-18 12:55:00,42.66,42.68,42.64,42.64,15900.0,19.8419,19.8512,19.8326,19.8326,15900.0
2011-11-18 13:00:00,42.65,42.67,42.63,42.66,23300.0,19.8372,19.8465,19.8279,19.8419,23300.0
2011-11-18 13:05:00,42.66,42.69,42.66,42.69,16200.0,19.8419,19.8558,19.8419,19.8558,16200.0
2011-11-18 13:10:00,42.7,42.7,42.67,42.68,29900.0,19.8605,19.8605,19.8465,19.8512,29900.0
2011-11-18 13:15:00,42.69,42.74,42.69,42.72,42600.0,19.8558,19.8791,19.8558,19.8698,42600.0
2011-11-18 13:20:00,42.73,42.73,42.7,42.72,20500.0,19.8744,19.8744,19.8605,19.8698,20500.0
2011-11-18 13:25:00,42.71,42.76,42.71,42.76,18300.0,19.8651,19.8884,19.8651,19.8884,18300.0
2011-11-18 13:30:00,42.75,42.8,42.73,42.79,33300.0,19.8837,19.907,19.8744,19.9023,33300.0
2011-11-18 13:35:00,42.79,42.83,42.79,42.82,27300.0,19.9023,19.9209,19.9023,19.9163,27300.0
2011-11-18 13:40:00,42.82,42.84,42.79,42.79,28500.0,19.9163,19.9256,19.9023,19.9023,28500.0
2011-11-18 13:45:00,42.79,42.79,42.72,42.73,20000.0,19.9023,19.9023,19.8698,19.8744,20000.0
2011-11-18 13:50:00,42.73,42.75,42.71,42.75,28600.0,19.8744,19.8837,19.8651,19.8837,28600.0
2011-11-18 13:55:00,42.74,42.74,42.7,42.7,18100.0,19.8791,19.8791,19.8605,19.8605,18100.0
2011-11-18 14:00:00,42.71,42.71,42.61,42.61,79000.0,19.8651,19.8651,19.8186,19.8186,79000.0
2011-11-18 14:05:00,42.61,42.64,42.6,42.64,15400.0,19.8186,19.8326,19.814,19.8326,15400.0
2011-11-18 14:10:00,42.64,42.76,42.64,42.74,38600.0,19.8326,19.8884,19.8326,19.8791,38600.0
2011-11-18 14:15:00,42.74,42.75,42.64,42.64,39400.0,19.8791,19.8837,19.8326,19.8326,39400.0
2011-11-18 14:20:00,42.64,42.69,42.62,42.65,80100.0,19.8326,19.8558,19.8233,19.8372,80100.0
2011-11-18 14:25:00,42.65,42.65,42.58,42.63,31900.0,19.8372,19.8372,19.8047,19.8279,31900.0
2011-11-18 14:30:00,42.64,42.67,42.64,42.65,53000.0,19.8326,19.8465,19.8326,19.8372,53000.0
2011-11-18 14:35:00,42.64,42.66,42.6,42.63,51500.0,19.8326,19.8419,19.814,19.8279,51500.0
2011-11-18 14:40:00,42.62,42.63,42.6,42.62,30800.0,19.8233,19.8279,19.814,19.8233,30800.0
2011-11-18 14:45:00,42.61,42.62,42.59,42.59,28100.0,19.8186,19.8233,19.8093,19.8093,28100.0
2011-11-18 14:50:00,42.58,42.58,42.54,42.55,31600.0,19.8047,19.8047,19.7861,19.7907,31600.0
2011-11-18 14:55:00,42.55,42.56,42.5,42.51,40300.0,19.7907,19.7954,19.7674,19.7721,40300.0
2011-11-18 15:00:00,42.52,42.53,42.44,42.47,86200.0,19.7767,19.7814,19.7395,19.7535,86200.0
2011-11-18 15:05:00,42.47,42.55,42.47,42.55,34500.0,19.7535,19.7907,19.7535,19.7907,34500.0
2011-11-18 15:10:00,42.55,42.59,42.54,42.57,30400.0,19.7907,19.8093,19.7861,19.8,30400.0
2011-11-18 15:15:00,42.57,42.57,42.51,42.51,24600.0,19.8,19.8,19.7721,19.7721,24600.0
2011-11-18 15:20:00,42.52,42.53,42.49,42.52,35500.0,19.7767,19.7814,19.7628,19.7767,35500.0
2011-11-18 15:25:00,42.51,42.51,42.44,42.5,66800.0,19.7721,19.7721,19.7395,19.7674,66800.0
2011-11-18 15:30:00,42.49,42.53,42.48,42.51,80900.0,19.7628,19.7814,19.7581,19.7721,80900.0
2011-11-18 15:35:00,42.52,42.61,42.52,42.57,141900.0,19.7767,19.8186,19.7767,19.8,141900.0
2011-11-18 15:40:00,42.58,42.58,42.48,42.49,86300.0,19.8047,19.8047,19.7581,19.7628,86300.0
2011-11-18 15:45:00,42.49,42.57,42.46,42.51,135700.0,19.7628,19.8,19.7488,19.7721,135700.0
2011-11-18 15:50:00,42.52,42.57,42.48,42.53,107100.0,19.7767,19.8,19.7581,19.7814,107100.0
2011-11-18 15:55:00,42.53,42.53,42.47,42.49,230300.0,19.7814,19.7814,19.7535,19.7628,230300.0
2011-11-21 09:30:00,41.76,41.85,41.74,41.78,176200.0,19.4233,19.4651,19.414,19.4326,176200.0
2011-11-21 09:35:00,41.76,41.83,41.64,41.64,143700.0,19.4233,19.4558,19.3674,19.3674,143700.0
2011-11-21 09:40:00,41.66,41.7,41.59,41.67,182700.0,19.3767,19.3954,19.3442,19.3814,182700.0
2011-11-21 09:45:00,41.67,41.69,41.63,41.66,111200.0,19.3814,19.3907,19.3628,19.3767,111200.0
2011-11-21 09:50:00,41.66,41.67,41.57,41.61,134200.0,19.3767,19.3814,19.3349,19.3535,134200.0
2011-11-21 09:55:00,41.6,41.76,41.59,41.69,85700.0,19.3488,19.4233,19.3442,19.3907,85700.0
2011-11-21 10:00:00,41.67,41.74,41.61,41.71,107500.0,19.3814,19.414,19.3535,19.4,107500.0
2011-11-21 10:05:00,41.7,41.71,41.53,41.6,175200.0,19.3954,19.4,19.3163,19.3488,175200.0
2011-11-21 10:10:00,41.6,41.82,41.6,41.82,158500.0,19.3488,19.4512,19.3488,19.4512,158500.0
2011-11-21 10:15:00,41.82,41.84,41.7,41.73,130300.0,19.4512,19.4605,19.3954,19.4093,130300.0
2011-11-21 10:20:00,41.73,41.79,41.65,41.78,88700.0,19.4093,19.4372,19.3721,19.4326,88700.0
2011-11-21 10:25:00,41.78,41.83,41.77,41.78,60900.0,19.4326,19.4558,19.4279,19.4326,60900.0
2011-11-21 10:30:00,41.79,41.79,41.7,41.76,125200.0,19.4372,19.4372,19.3954,19.4233,125200.0
2011-11-21 10:35:00,41.76,41.79,41.63,41.65,102300.0,19.4233,19.4372,19.3628,19.3721,102300.0
2011-11-21 10:40:00,41.66,41.7,41.5,41.5,98000.0,19.3767,19.3954,19.3023,19.3023,98000.0
2011-11-21 10:45:00,41.5,41.61,41.47,41.56,115800.0,19.3023,19.3535,19.2884,19.3302,115800.0
2011-11-21 10:50:00,41.56,41.6,41.35,41.37,128400.0,19.3302,19.3488,19.2326,19.2419,128400.0
2011-11-21 10:55:00,41.37,41.5,41.37,41.45,105500.0,19.2419,19.3023,19.2419,19.2791,105500.0
2011-11-21 11:00:00,41.45,41.47,41.35,41.39,101200.0,19.2791,19.2884,19.2326,19.2512,101200.0
2011-11-21 11:05:00,41.39,41.4,41.25,41.31,94800.0,19.2512,19.2558,19.1861,19.214,94800.0
2011-11-21 11:10:00,41.31,41.52,41.3,41.52,78900.0,19.214,19.3116,19.2093,19.3116,78900.0
2011-11-21 11:15:00,41.51,41.55,41.47,41.54,82000.0,19.307,19.3256,19.2884,19.3209,82000.0
2011-11-21 11:20:00,41.54,41.59,41.5,41.5,70100.0,19.3209,19.3442,19.3023,19.3023,70100.0
2011-11-21 11:25:00,41.5,41.53,41.4,41.51,166800.0,19.3023,19.3163,19.2558,19.307,166800.0
2011-11-21 11:30:00,41.5,41.56,41.41,41.41,136000.0,19.3023,19.3302,19.2605,19.2605,136000.0
2011-11-21 11:35:00,41.4,41.41,41.29,41.3,74800.0,19.2558,19.2605,19.2047,19.2093,74800.0
2011-11-21 11:40:00,41.29,41.33,41.25,41.26,59500.0,19.2047,19.2233,19.1861,19.1907,59500.0
2011-11-21 11:45:00,41.25,41.37,41.21,41.34,47100.0,19.1861,19.2419,19.1674,19.2279,47100.0
2011-11-21 11:50:00,41.34,41.43,41.33,41.35,47700.0,19.2279,19.2698,19.2233,19.2326,47700.0
2011-11-21 11:55:00,41.35,41.5,41.35,41.49,50800.0,19.2326,19.3023,19.2326,19.2977,50800.0
2011-11-21 12:00:00,41.48,41.53,41.45,41.45,33100.0,19.293,19.3163,19.2791,19.2791,33100.0
2011-11-21 12:05:00,41.45,41.49,41.36,41.37,37000.0,19.2791,19.2977,19.2372,19.2419,37000.0
2011-11-21 12:10:00,41.38,41.46,41.37,41.41,40100.0,19.2465,19.2837,19.2419,19.2605,40100.0
2011-11-21 12:15:00,41.42,41.48,41.4,41.4,54900.0,19.2651,19.293,19.2558,19.2558,54900.0
2011-11-21 12:20:00,41.4,41.45,41.38,41.43,67600.0,19.2558,19.2791,19.2465,19.2698,67600.0
2011-11-21 12:25:00,41.42,41.43,41.33,41.34,34200.0,19.2651,19.2698,19.2233,19.2279,34200.0
2011-11-21 12:30:00,41.34,41.36,41.31,41.35,29300.0,19.2279,19.2372,19.214,19.2326,29300.0
2011-11-21 12:35:00,41.36,41.44,41.34,41.43,39800.0,19.2372,19.2744,19.2279,19.2698,39800.0
2011-11-21 12:40:00,41.43,41.47,41.43,41.45,40600.0,19.2698,19.2884,19.2698,19.2791,40600.0
2011-11-21 12:45:00,41.45,41.51,41.45,41.46,70300.0,19.2791,19.307,19.2791,19.2837,70300.0
2011-11-21 12:50:00,41.47,41.48,41.45,41.46,15300.0,19.2884,19.293,19.2791,19.2837,15300.0
2011-11-21 12:55:00,41.46,41.48,41.41,41.42,45300.0,19.2837,19.293,19.2605,19.2651,45300.0
2011-11-21 13:00:00,41.43,41.49,41.42,41.47,50200.0,19.2698,19.2977,19.2651,19.2884,50200.0
2011-11-21 13:05:00,41.48,41.52,41.46,41.51,30300.0,19.293,19.3116,19.2837,19.307,30300.0
2011-11-21 13:10:00,41.51,41.56,41.5,41.54,54800.0,19.307,19.3302,19.3023,19.3209,54800.0
2011-11-21 13:15:00,41.53,41.56,41.51,41.55,32700.0,19.3163,19.3302,19.307,19.3256,32700.0
2011-11-21 13:20:00,41.54,41.58,41.53,41.55,26800.0,19.3209,19.3395,19.3163,19.3256,26800.0
2011-11-21 13:25:00,41.55,41.57,41.48,41.5,26500.0,19.3256,19.3349,19.293,19.3023,26500.0
2011-11-21 13:30:00,41.5,41.54,41.49,41.51,49500.0,19.3023,19.3209,19.2977,19.307,49500.0
2011-11-21 13:35:00,41.51,41.55,41.51,41.54,51400.0,19.307,19.3256,19.307,19.3209,51400.0
2011-11-21 13:40:00,41.53,41.55,41.5,41.51,79100.0,19.3163,19.3256,19.3023,19.307,79100.0
2011-11-21 13:45:00,41.51,41.53,41.47,41.47,37900.0,19.307,19.3163,19.2884,19.2884,37900.0
2011-11-21 13:50:00,41.48,41.53,41.47,41.5,14600.0,19.293,19.3163,19.2884,19.3023,14600.0
2011-11-21 13:55:00,41.5,41.5,41.4,41.4,28700.0,19.3023,19.3023,19.2558,19.2558,28700.0
2011-11-21 14:00:00,41.4,41.46,41.38,41.46,22600.0,19.2558,19.2837,19.2465,19.2837,22600.0
2011-11-21 14:05:00,41.46,41.49,41.43,41.49,21800.0,19.2837,19.2977,19.2698,19.2977,21800.0
2011-11-21 14:10:00,41.49,41.6,41.48,41.59,50500.0,19.2977,19.3488,19.293,19.3442,50500.0
2011-11-21 14:15:00,41.58,41.64,41.54,41.58,37100.0,19.3395,19.3674,19.3209,19.3395,37100.0
2011-11-21 14:20:00,41.57,41.6,41.55,41.58,23300.0,19.3349,19.3488,19.3256,19.3395,23300.0
2011-11-21 14:25:00,41.58,41.61,41.55,41.6,32500.0,19.3395,19.3535,19.3256,19.3488,32500.0
2011-11-21 14:30:00,41.6,41.63,41.57,41.58,44100.0,19.3488,19.3628,19.3349,19.3395,44100.0
2011-11-21 14:35:00,41.58,41.6,41.55,41.57,37500.0,19.3395,19.3488,19.3256,19.3349,37500.0
2011-11-21 14:40:00,41.57,41.63,41.53,41.63,54000.0,19.3349,19.3628,19.3163,19.3628,54000.0
2011-11-21 14:45:00,41.64,41.69,41.58,41.62,81600.0,19.3674,19.3907,19.3395,19.3581,81600.0
2011-11-21 14:50:00,41.61,41.62,41.57,41.57,35800.0,19.3535,19.3581,19.3349,19.3349,35800.0
2011-11-21 14:55:00,41.56,41.61,41.55,41.57,34000.0,19.3302,19.3535,19.3256,19.3349,34000.0
2011-11-21 15:00:00,41.57,41.59,41.47,41.51,70500.0,19.3349,19.3442,19.2884,19.307,70500.0
2011-11-21 15:05:00,41.51,41.57,41.5,41.54,70300.0,19.307,19.3349,19.3023,19.3209,70300.0
2011-11-21 15:10:00,41.54,41.59,41.53,41.59,51900.0,19.3209,19.3442,19.3163,19.3442,51900.0
2011-11-21 15:15:00,41.59,41.69,41.57,41.68,74500.0,19.3442,19.3907,19.3349,19.3861,74500.0
2011-11-21 15:20:00,41.69,41.75,41.66,41.7,55700.0,19.3907,19.4186,19.3767,19.3954,55700.0
2011-11-21 15:25:00,41.69,41.84,41.69,41.81,109100.0,19.3907,19.4605,19.3907,19.4465,109100.0
2011-11-21 15:30:00,41.81,41.87,41.78,41.79,185300.0,19.4465,19.4744,19.4326,19.4372,185300.0
2011-11-21 15:35:00,41.79,41.89,41.78,41.88,102100.0,19.4372,19.4837,19.4326,19.4791,102100.0
2011-11-21 15:40:00,41.88,41.89,41.82,41.83,103800.0,19.4791,19.4837,19.4512,19.4558,103800.0
2011-11-21 15:45:00,41.82,41.86,41.81,41.85,148600.0,19.4512,19.4698,19.4465,19.4651,148600.0
2011-11-21 15:50:00,41.84,41.85,41.78,41.79,120000.0,19.4605,19.4651,19.4326,19.4372,120000.0
2011-11-21 15:55:00,41.8,41.82,41.72,41.72,176800.0,19.4419,19.4512,19.4047,19.4047,176800.0
2011-11-22 09:30:00,41.29,41.39,41.23,41.38,241200.0,19.2047,19.2512,19.1767,19.2465,241200.0
2011-11-22 09:35:00,41.39,41.48,41.34,41.48,129000.0,19.2512,19.293,19.2279,19.293,129000.0
2011-11-22 09:40:00,41.49,41.54,41.37,41.44,217000.0,19.2977,19.3209,19.2419,19.2744,217000.0
2011-11-22 09:45:00,41.43,41.6,41.43,41.56,127500.0,19.2698,19.3488,19.2698,19.3302,127500.0
2011-11-22 09:50:00,41.55,41.56,41.51,41.54,65400.0,19.3256,19.3302,19.307,19.3209,65400.0
2011-11-22 09:55:00,41.54,41.55,41.49,41.53,99100.0,19.3209,19.3256,19.2977,19.3163,99100.0
2011-11-22 10:00:00,41.55,41.61,41.43,41.47,146400.0,19.3256,19.3535,19.2698,19.2884,146400.0
2011-11-22 10:05:00,41.47,41.49,41.42,41.46,82200.0,19.2884,19.2977,19.2651,19.2837,82200.0
2011-11-22 10:10:00,41.46,41.48,41.33,41.33,80800.0,19.2837,19.293,19.2233,19.2233,80800.0
2011-11-22 10:15:00,41.32,41.42,41.32,41.41,86500.0,19.2186,19.2651,19.2186,19.2605,86500.0
2011-11-22 10:20:00,41.41,41.48,41.41,41.47,52000.0,19.2605,19.293,19.2605,19.2884,52000.0
2011-11-22 10:25:00,41.48,41.62,41.48,41.6,72200.0,19.293,19.3581,19.293,19.3488,72200.0
2011-11-22 10:30:00,41.59,41.6,41.55,41.56,33000.0,19.3442,19.3488,19.3256,19.3302,33000.0
2011-11-22 10:35:00,41.56,41.57,41.46,41.49,81100.0,19.3302,19.3349,19.2837,19.2977,81100.0
2011-11-22 10:40:00,41.5,41.53,41.42,41.43,67700.0,19.3023,19.3163,19.2651,19.2698,67700.0
2011-11-22 10:45:00,41.44,41.46,41.32,41.37,126700.0,19.2744,19.2837,19.2186,19.2419,126700.0
2011-11-22 10:50:00,41.36,41.38,41.3,41.31,56600.0,19.2372,19.2465,19.2093,19.214,56600.0
2011-11-22 10:55:00,41.32,41.34,41.22,41.24,105700.0,19.2186,19.2279,19.1721,19.1814,105700.0
2011-11-22 11:00:00,41.25,41.26,41.2,41.22,141400.0,19.1861,19.1907,19.1628,19.1721,141400.0
2011-11-22 11:05:00,41.23,41.26,41.15,41.22,65400.0,19.1767,19.1907,19.1395,19.1721,65400.0
2011-11-22 11:10:00,41.22,41.29,41.22,41.25,78500.0,19.1721,19.2047,19.1721,19.1861,78500.0
2011-11-22 11:15:00,41.25,41.26,41.19,41.25,50600.0,19.1861,19.1907,19.1581,19.1861,50600.0
2011-11-22 11:20:00,41.24,41.25,41.08,41.14,131700.0,19.1814,19.1861,19.107,19.1349,131700.0
2011-11-22 11:25:00,41.14,41.19,41.12,41.13,80600.0,19.1349,19.1581,19.1256,19.1302,80600.0
2011-11-22 11:30:00,41.14,41.15,41.02,41.02,124000.0,19.1349,19.1395,19.0791,19.0791,124000.0
2011-11-22 11:35:00,41.03,41.06,40.99,41.01,169700.0,19.0837,19.0977,19.0651,19.0744,169700.0
2011-11-22 11:40:00,41.01,41.01,40.94,40.98,63300.0,19.0744,19.0744,19.0419,19.0605,63300.0
2011-11-22 11:45:00,40.99,41.1,40.98,41.08,101300.0,19.0651,19.1163,19.0605,19.107,101300.0
2011-11-22 11:50:00,41.08,41.17,41.08,41.17,22900.0,19.107,19.1488,19.107,19.1488,22900.0
2011-11-22 11:55:00,41.17,41.19,41.16,41.17,32500.0,19.1488,19.1581,19.1442,19.1488,32500.0
2011-11-22 12:00:00,41.17,41.34,41.17,41.28,85800.0,19.1488,19.2279,19.1488,19.2,85800.0
2011-11-22 12:05:00,41.27,41.41,41.27,41.38,149300.0,19.1954,19.2605,19.1954,19.2465,149300.0
2011-11-22 12:10:00,41.38,41.4,41.22,41.23,121200.0,19.2465,19.2558,19.1721,19.1767,121200.0
2011-11-22 12:15:00,41.23,41.32,41.23,41.3,59300.0,19.1767,19.2186,19.1767,19.2093,59300.0
2011-11-22 12:20:00,41.29,41.3,41.25,41.26,35400.0,19.2047,19.2093,19.1861,19.1907,35400.0
2011-11-22 12:25:00,41.25,41.26,41.15,41.19,67400.0,19.1861,19.1907,19.1395,19.1581,67400.0
2011-11-22 12:30:00,41.19,41.25,41.16,41.25,62500.0,19.1581,19.1861,19.1442,19.1861,62500.0
2011-11-22 12:35:00,41.24,41.27,41.17,41.21,76400.0,19.1814,19.1954,19.1488,19.1674,76400.0
2011-11-22 12:40:00,41.21,41.25,41.19,41.24,74800.0,19.1674,19.1861,19.1581,19.1814,74800.0
2011-11-22 12:45:00,41.24,41.27,41.2,41.22,55900.0,19.1814,19.1954,19.1628,19.1721,55900.0
2011-11-22 12:50:00,41.21,41.28,41.21,41.27,37500.0,19.1674,19.2,19.1674,19.1954,37500.0
2011-11-22 12:55:00,41.26,41.32,41.25,41.32,32300.0,19.1907,19.2186,19.1861,19.2186,32300.0
2011-11-22 13:00:00,41.32,41.34,41.3,41.32,41600.0,19.2186,19.2279,19.2093,19.2186,41600.0
2011-11-22 13:05:00,41.32,41.35,41.29,41.29,52600.0,19.2186,19.2326,19.2047,19.2047,52600.0
2011-11-22 13:10:00,41.29,41.35,41.27,41.34,34500.0,19.2047,19.2326,19.1954,19.2279,34500.0
2011-11-22 13:15:00,41.34,41.4,41.34,41.4,58100.0,19.2279,19.2558,19.2279,19.2558,58100.0
2011-11-22 13:20:00,41.4,41.42,41.33,41.33,53000.0,19.2558,19.2651,19.2233,19.2233,53000.0
2011-11-22 13:25:00,41.33,41.34,41.3,41.3,36200.0,19.2233,19.2279,19.2093,19.2093,36200.0
2011-11-22 13:30:00,41.31,41.37,41.31,41.35,29300.0,19.214,19.2419,19.214,19.2326,29300.0
2011-11-22 13:35:00,41.35,41.42,41.33,41.38,28600.0,19.2326,19.2651,19.2233,19.2465,28600.0
2011-11-22 13:40:00,41.38,41.4,41.34,41.34,25400.0,19.2465,19.2558,19.2279,19.2279,25400.0
2011-11-22 13:45:00,41.34,41.34,41.3,41.34,30400.0,19.2279,19.2279,19.2093,19.2279,30400.0
2011-11-22 13:50:00,41.34,41.34,41.26,41.26,40400.0,19.2279,19.2279,19.1907,19.1907,40400.0
2011-11-22 13:55:00,41.25,41.26,41.21,41.22,31000.0,19.1861,19.1907,19.1674,19.1721,31000.0
2011-11-22 14:00:00,41.22,41.24,41.19,41.2,93300.0,19.1721,19.1814,19.1581,19.1628,93300.0
2011-11-22 14:05:00,41.19,41.19,41.15,41.17,40800.0,19.1581,19.1581,19.1395,19.1488,40800.0
2011-11-22 14:10:00,41.17,41.25,41.17,41.2,28800.0,19.1488,19.1861,19.1488,19.1628,28800.0
2011-11-22 14:15:00,41.2,41.29,41.2,41.25,40000.0,19.1628,19.2047,19.1628,19.1861,40000.0
2011-11-22 14:20:00,41.24,41.24,41.11,41.12,60200.0,19.1814,19.1814,19.1209,19.1256,60200.0
2011-11-22 14:25:00,41.11,41.22,41.1,41.2,31300.0,19.1209,19.1721,19.1163,19.1628,31300.0
2011-11-22 14:30:00,41.19,41.2,41.11,41.13,54400.0,19.1581,19.1628,19.1209,19.1302,54400.0
2011-11-22 14:35:00,41.13,41.14,41.08,41.12,46800.0,19.1302,19.1349,19.107,19.1256,46800.0
2011-11-22 14:40:00,41.12,41.14,41.09,41.14,48900.0,19.1256,19.1349,19.1116,19.1349,48900.0
2011-11-22 14:45:00,41.13,41.19,41.12,41.13,55400.0,19.1302,19.1581,19.1256,19.1302,55400.0
2011-11-22 14:50:00,41.13,41.13,41.05,41.07,32700.0,19.1302,19.1302,19.093,19.1023,32700.0
2011-11-22 14:55:00,41.06,41.08,41.02,41.04,50000.0,19.0977,19.107,19.0791,19.0884,50000.0
2011-11-22 15:00:00,41.04,41.09,41.03,41.05,39600.0,19.0884,19.1116,19.0837,19.093,39600.0
2011-11-22 15:05:00,41.05,41.08,41.02,41.04,43300.0,19.093,19.107,19.0791,19.0884,43300.0
2011-11-22 15:10:00,41.05,41.14,41.04,41.13,85000.0,19.093,19.1349,19.0884,19.1302,85000.0
2011-11-22 15:15:00,41.12,41.19,41.12,41.16,40900.0,19.1256,19.1581,19.1256,19.1442,40900.0
2011-11-22 15:20:00,41.16,41.17,41.11,41.15,51400.0,19.1442,19.1488,19.1209,19.1395,51400.0
2011-11-22 15:25:00,41.15,41.21,41.15,41.2,42200.0,19.1395,19.1674,19.1395,19.1628,42200.0
2011-11-22 15:30:00,41.19,41.24,41.16,41.16,53900.0,19.1581,19.1814,19.1442,19.1442,53900.0
2011-11-22 15:35:00,41.17,41.2,41.1,41.1,54300.0,19.1488,19.1628,19.1163,19.1163,54300.0
2011-11-22 15:40:00,41.11,41.15,41.09,41.11,72400.0,19.1209,19.1395,19.1116,19.1209,72400.0
2011-11-22 15:45:00,41.11,41.19,41.1,41.16,112900.0,19.1209,19.1581,19.1163,19.1442,112900.0
2011-11-22 15:50:00,41.16,41.24,41.13,41.23,147400.0,19.1442,19.1814,19.1302,19.1767,147400.0
2011-11-22 15:55:00,41.24,41.24,41.13,41.13,257000.0,19.1814,19.1814,19.1302,19.1302,257000.0
2011-11-23 09:30:00,40.19,40.23,40.11,40.21,293100.0,18.693,18.7116,18.6558,18.7023,293100.0
2011-11-23 09:35:00,40.2,40.33,40.18,40.24,173400.0,18.6977,18.7581,18.6884,18.7163,173400.0
2011-11-23 09:40:00,40.24,40.27,40.12,40.16,251400.0,18.7163,18.7302,18.6605,18.6791,251400.0
2011-11-23 09:45:00,40.16,40.21,40.14,40.18,249800.0,18.6791,18.7023,18.6698,18.6884,249800.0
2011-11-23 09:50:00,40.18,40.19,40.13,40.16,157100.0,18.6884,18.693,18.6651,18.6791,157100.0
2011-11-23 09:55:00,40.15,40.15,40.0,40.0,148300.0,18.6744,18.6744,18.6047,18.6047,148300.0
2011-11-23 10:00:00,40.01,40.05,39.95,40.01,180600.0,18.6093,18.6279,18.5814,18.6093,180600.0
2011-11-23 10:05:00,40.0,40.03,39.92,39.97,150700.0,18.6047,18.6186,18.5674,18.5907,150700.0
2011-11-23 10:10:00,39.97,39.97,39.85,39.85,229400.0,18.5907,18.5907,18.5349,18.5349,229400.0
2011-11-23 10:15:00,39.85,39.88,39.71,39.75,321000.0,18.5349,18.5488,18.4698,18.4884,321000.0
2011-11-23 10:20:00,39.75,39.89,39.75,39.85,293100.0,18.4884,18.5535,18.4884,18.5349,293100.0
2011-11-23 10:25:00,39.85,39.9,39.79,39.84,172800.0,18.5349,18.5581,18.507,18.5302,172800.0
2011-11-23 10:30:00,39.85,39.9,39.82,39.9,126900.0,18.5349,18.5581,18.5209,18.5581,126900.0
2011-11-23 10:35:00,39.9,40.01,39.9,40.01,179700.0,18.5581,18.6093,18.5581,18.6093,179700.0
2011-11-23 10:40:00,40.01,40.01,39.92,39.96,107400.0,18.6093,18.6093,18.5674,18.5861,107400.0
2011-11-23 10:45:00,39.96,39.98,39.91,39.93,95800.0,18.5861,18.5954,18.5628,18.5721,95800.0
2011-11-23 10:50:00,39.94,40.03,39.94,40.03,330100.0,18.5767,18.6186,18.5767,18.6186,330100.0
2011-11-23 10:55:00,40.03,40.04,40.0,40.04,69700.0,18.6186,18.6233,18.6047,18.6233,69700.0
2011-11-23 11:00:00,40.03,40.1,40.02,40.03,107800.0,18.6186,18.6512,18.614,18.6186,107800.0
2011-11-23 11:05:00,40.03,40.06,39.95,39.98,89400.0,18.6186,18.6326,18.5814,18.5954,89400.0
2011-11-23 11:10:00,39.98,40.02,39.89,39.89,135100.0,18.5954,18.614,18.5535,18.5535,135100.0
2011-11-23 11:15:00,39.89,39.99,39.85,39.99,91000.0,18.5535,18.6,18.5349,18.6,91000.0
2011-11-23 11:20:00,39.98,39.99,39.92,39.92,71200.0,18.5954,18.6,18.5674,18.5674,71200.0
2011-11-23 11:25:00,39.92,39.95,39.81,39.81,107200.0,18.5674,18.5814,18.5163,18.5163,107200.0
2011-11-23 11:30:00,39.81,39.86,39.78,39.83,136400.0,18.5163,18.5395,18.5023,18.5256,136400.0
2011-11-23 11:35:00,39.83,40.0,39.81,39.96,189400.0,18.5256,18.6047,18.5163,18.5861,189400.0
2011-11-23 11:40:00,39.96,40.0,39.96,39.99,74000.0,18.5861,18.6047,18.5861,18.6,74000.0
2011-11-23 11:45:00,39.99,40.01,39.92,39.94,61400.0,18.6,18.6093,18.5674,18.5767,61400.0
2011-11-23 11:50:00,39.94,39.99,39.94,39.95,69300.0,18.5767,18.6,18.5767,18.5814,69300.0
2011-11-23 11:55:00,39.96,39.97,39.88,39.93,121300.0,18.5861,18.5907,18.5488,18.5721,121300.0
2011-11-23 12:00:00,39.93,39.97,39.91,39.96,80900.0,18.5721,18.5907,18.5628,18.5861,80900.0
2011-11-23 12:05:00,39.96,39.96,39.92,39.94,44200.0,18.5861,18.5861,18.5674,18.5767,44200.0
2011-11-23 12:10:00,39.93,39.94,39.84,39.86,111000.0,18.5721,18.5767,18.5302,18.5395,111000.0
2011-11-23 12:15:00,39.85,39.87,39.8,39.82,60800.0,18.5349,18.5442,18.5116,18.5209,60800.0
2011-11-23 12:20:00,39.82,39.82,39.8,39.81,53400.0,18.5209,18.5209,18.5116,18.5163,53400.0
2011-11-23 12:25:00,39.8,39.81,39.78,39.78,61500.0,18.5116,18.5163,18.5023,18.5023,61500.0
2011-11-23 12:30:00,39.78,39.79,39.75,39.75,31300.0,18.5023,18.507,18.4884,18.4884,31300.0
2011-11-23 12:35:00,39.75,39.78,39.74,39.75,83800.0,18.4884,18.5023,18.4837,18.4884,83800.0
2011-11-23 12:40:00,39.74,39.74,39.72,39.74,40500.0,18.4837,18.4837,18.4744,18.4837,40500.0
2011-11-23 12:45:00,39.74,39.78,39.72,39.77,48500.0,18.4837,18.5023,18.4744,18.4977,48500.0
2011-11-23 12:50:00,39.77,39.85,39.77,39.85,87500.0,18.4977,18.5349,18.4977,18.5349,87500.0
2011-11-23 12:55:00,39.85,39.86,39.83,39.85,39100.0,18.5349,18.5395,18.5256,18.5349,39100.0
2011-11-23 13:00:00,39.85,39.85,39.82,39.84,37300.0,18.5349,18.5349,18.5209,18.5302,37300.0
2011-11-23 13:05:00,39.84,39.85,39.83,39.85,26700.0,18.5302,18.5349,18.5256,18.5349,26700.0
2011-11-23 13:10:00,39.84,39.86,39.78,39.78,20900.0,18.5302,18.5395,18.5023,18.5023,20900.0
2011-11-23 13:15:00,39.78,39.8,39.78,39.8,28600.0,18.5023,18.5116,18.5023,18.5116,28600.0
2011-11-23 13:20:00,39.8,39.81,39.77,39.77,31400.0,18.5116,18.5163,18.4977,18.4977,31400.0
2011-11-23 13:25:00,39.77,39.84,39.77,39.84,77700.0,18.4977,18.5302,18.4977,18.5302,77700.0
2011-11-23 13:30:00,39.84,39.89,39.84,39.86,44200.0,18.5302,18.5535,18.5302,18.5395,44200.0
2011-11-23 13:35:00,39.86,39.87,39.85,39.85,85100.0,18.5395,18.5442,18.5349,18.5349,85100.0
2011-11-23 13:40:00,39.85,39.86,39.82,39.84,131300.0,18.5349,18.5395,18.5209,18.5302,131300.0
2011-11-23 13:45:00,39.84,39.89,39.84,39.88,164000.0,18.5302,18.5535,18.5302,18.5488,164000.0
2011-11-23 13:50:00,39.88,39.91,39.85,39.88,134100.0,18.5488,18.5628,18.5349,18.5488,134100.0
2011-11-23 13:55:00,39.88,39.88,39.75,39.75,67500.0,18.5488,18.5488,18.4884,18.4884,67500.0
2011-11-23 14:00:00,39.75,39.77,39.71,39.77,88600.0,18.4884,18.4977,18.4698,18.4977,88600.0
2011-11-23 14:05:00,39.76,39.77,39.69,39.71,58500.0,18.493,18.4977,18.4605,18.4698,58500.0
2011-11-23 14:10:00,39.72,39.72,39.6,39.62,118800.0,18.4744,18.4744,18.4186,18.4279,118800.0
2011-11-23 14:15:00,39.62,39.65,39.6,39.64,43800.0,18.4279,18.4419,18.4186,18.4372,43800.0
2011-11-23 14:20:00,39.63,39.67,39.61,39.66,58800.0,18.4326,18.4512,18.4233,18.4465,58800.0
2011-11-23 14:25:00,39.66,39.67,39.62,39.64,37500.0,18.4465,18.4512,18.4279,18.4372,37500.0
2011-11-23 14:30:00,39.65,39.68,39.64,39.66,29500.0,18.4419,18.4558,18.4372,18.4465,29500.0
2011-11-23 14:35:00,39.67,39.78,39.67,39.77,62000.0,18.4512,18.5023,18.4512,18.4977,62000.0
2011-11-23 14:40:00,39.77,39.8,39.73,39.73,56300.0,18.4977,18.5116,18.4791,18.4791,56300.0
2011-11-23 14:45:00,39.74,39.8,39.73,39.79,33500.0,18.4837,18.5116,18.4791,18.507,33500.0
2011-11-23 14:50:00,39.79,39.79,39.76,39.78,41000.0,18.507,18.507,18.493,18.5023,41000.0
2011-11-23 14:55:00,39.79,39.8,39.76,39.77,37200.0,18.507,18.5116,18.493,18.4977,37200.0
2011-11-23 15:00:00,39.77,39.84,39.73,39.79,100200.0,18.4977,18.5302,18.4791,18.507,100200.0
2011-11-23 15:05:00,39.78,39.83,39.77,39.8,44300.0,18.5023,18.5256,18.4977,18.5116,44300.0
2011-11-23 15:10:00,39.8,39.91,39.8,39.88,134600.0,18.5116,18.5628,18.5116,18.5488,134600.0
2011-11-23 15:15:00,39.89,39.92,39.87,39.88,63100.0,18.5535,18.5674,18.5442,18.5488,63100.0
2011-11-23 15:20:00,39.88,39.89,39.8,39.81,66800.0,18.5488,18.5535,18.5116,18.5163,66800.0
2011-11-23 15:25:00,39.82,39.87,39.8,39.86,101800.0,18.5209,18.5442,18.5116,18.5395,101800.0
2011-11-23 15:30:00,39.86,39.89,39.84,39.87,113400.0,18.5395,18.5535,18.5302,18.5442,113400.0
2011-11-23 15:35:00,39.87,39.91,39.87,39.88,112800.0,18.5442,18.5628,18.5442,18.5488,112800.0
2011-11-23 15:40:00,39.88,40.0,39.87,39.99,157500.0,18.5488,18.6047,18.5442,18.6,157500.0
2011-11-23 15:45:00,40.0,40.0,39.88,39.91,125400.0,18.6047,18.6047,18.5488,18.5628,125400.0
2011-11-23 15:50:00,39.91,39.93,39.88,39.88,140900.0,18.5628,18.5721,18.5488,18.5488,140900.0
2011-11-23 15:55:00,39.89,39.89,39.67,39.67,378100.0,18.5535,18.5535,18.4512,18.4512,378100.0
2011-11-25 09:30:00,39.51,39.62,39.51,39.6,122500.0,18.3767,18.4279,18.3767,18.4186,122500.0
2011-11-25 09:35:00,39.61,39.8,39.6,39.69,95800.0,18.4233,18.5116,18.4186,18.4605,95800.0
2011-11-25 09:40:00,39.71,39.84,39.69,39.83,82700.0,18.4698,18.5302,18.4605,18.5256,82700.0
2011-11-25 09:45:00,39.82,39.83,39.72,39.72,54400.0,18.5209,18.5256,18.4744,18.4744,54400.0
2011-11-25 09:50:00,39.73,39.81,39.72,39.73,38400.0,18.4791,18.5163,18.4744,18.4791,38400.0
2011-11-25 09:55:00,39.74,39.86,39.73,39.77,37500.0,18.4837,18.5395,18.4791,18.4977,37500.0
2011-11-25 10:00:00,39.77,39.85,39.73,39.85,45400.0,18.4977,18.5349,18.4791,18.5349,45400.0
2011-11-25 10:05:00,39.85,39.98,39.85,39.96,53100.0,18.5349,18.5954,18.5349,18.5861,53100.0
2011-11-25 10:10:00,39.97,40.0,39.93,39.99,54700.0,18.5907,18.6047,18.5721,18.6,54700.0
2011-11-25 10:15:00,39.99,40.06,39.93,40.04,75300.0,18.6,18.6326,18.5721,18.6233,75300.0
2011-11-25 10:20:00,40.04,40.05,39.93,39.93,132200.0,18.6233,18.6279,18.5721,18.5721,132200.0
2011-11-25 10:25:00,39.93,39.97,39.87,39.88,43600.0,18.5721,18.5907,18.5442,18.5488,43600.0
2011-11-25 10:30:00,39.87,39.87,39.81,39.83,42700.0,18.5442,18.5442,18.5163,18.5256,42700.0
2011-11-25 10:35:00,39.83,39.93,39.81,39.88,24400.0,18.5256,18.5721,18.5163,18.5488,24400.0
2011-11-25 10:40:00,39.87,39.92,39.86,39.91,29900.0,18.5442,18.5674,18.5395,18.5628,29900.0
2011-11-25 10:45:00,39.91,39.94,39.86,39.87,71900.0,18.5628,18.5767,18.5395,18.5442,71900.0
2011-11-25 10:50:00,39.87,39.9,39.81,39.81,60300.0,18.5442,18.5581,18.5163,18.5163,60300.0
2011-11-25 10:55:00,39.81,39.83,39.73,39.74,76500.0,18.5163,18.5256,18.4791,18.4837,76500.0
2011-11-25 11:00:00,39.73,39.73,39.67,39.68,78400.0,18.4791,18.4791,18.4512,18.4558,78400.0
2011-11-25 11:05:00,39.69,39.87,39.68,39.69,143500.0,18.4605,18.5442,18.4558,18.4605,143500.0
2011-11-25 11:10:00,39.7,39.76,39.69,39.7,31700.0,18.4651,18.493,18.4605,18.4651,31700.0
2011-11-25 11:15:00,39.7,39.73,39.66,39.71,26900.0,18.4651,18.4791,18.4465,18.4698,26900.0
2011-11-25 11:20:00,39.71,39.77,39.7,39.76,29600.0,18.4698,18.4977,18.4651,18.493,29600.0
2011-11-25 11:25:00,39.76,39.76,39.57,39.61,89900.0,18.493,18.493,18.4047,18.4233,89900.0
2011-11-25 11:30:00,39.6,39.68,39.6,39.66,38500.0,18.4186,18.4558,18.4186,18.4465,38500.0
2011-11-25 11:35:00,39.66,39.66,39.6,39.63,38300.0,18.4465,18.4465,18.4186,18.4326,38300.0
2011-11-25 11:40:00,39.63,39.64,39.59,39.6,28100.0,18.4326,18.4372,18.414,18.4186,28100.0
2011-11-25 11:45:00,39.59,39.6,39.54,39.55,67400.0,18.414,18.4186,18.3907,18.3954,67400.0
2011-11-25 11:50:00,39.55,39.57,39.44,39.46,98100.0,18.3954,18.4047,18.3442,18.3535,98100.0
2011-11-25 11:55:00,39.46,39.53,39.42,39.49,35800.0,18.3535,18.3861,18.3349,18.3674,35800.0
2011-11-25 12:00:00,39.49,39.57,39.48,39.56,55200.0,18.3674,18.4047,18.3628,18.4,55200.0
2011-11-25 12:05:00,39.57,39.58,39.51,39.51,31000.0,18.4047,18.4093,18.3767,18.3767,31000.0
2011-11-25 12:10:00,39.52,39.53,39.46,39.51,32900.0,18.3814,18.3861,18.3535,18.3767,32900.0
2011-11-25 12:15:00,39.51,39.55,39.49,39.51,57000.0,18.3767,18.3954,18.3674,18.3767,57000.0
2011-11-25 12:20:00,39.52,39.52,39.48,39.49,30700.0,18.3814,18.3814,18.3628,18.3674,30700.0
2011-11-25 12:25:00,39.48,39.59,39.48,39.59,38800.0,18.3628,18.414,18.3628,18.414,38800.0
2011-11-25 12:30:00,39.58,39.61,39.56,39.61,47800.0,18.4093,18.4233,18.4,18.4233,47800.0
2011-11-25 12:35:00,39.61,39.63,39.56,39.56,74800.0,18.4233,18.4326,18.4,18.4,74800.0
2011-11-25 12:40:00,39.56,39.56,39.45,39.45,77000.0,18.4,18.4,18.3488,18.3488,77000.0
2011-11-25 12:45:00,39.45,39.48,39.43,39.48,95900.0,18.3488,18.3628,18.3395,18.3628,95900.0
2011-11-25 12:50:00,39.48,39.56,39.47,39.55,46800.0,18.3628,18.4,18.3581,18.3954,46800.0
2011-11-25 12:55:00,39.55,39.56,39.42,39.44,73200.0,18.3954,18.4,18.3349,18.3442,73200.0
2011-11-28 09:30:00,40.74,40.81,40.7,40.7,212300.0,18.9488,18.9814,18.9302,18.9302,212300.0
2011-11-28 09:35:00,40.7,40.83,40.63,40.8,139100.0,18.9302,18.9907,18.8977,18.9767,139100.0
2011-11-28 09:40:00,40.82,40.95,40.81,40.9,130000.0,18.9861,19.0465,18.9814,19.0233,130000.0
2011-11-28 09:45:00,40.91,40.91,40.84,40.84,174900.0,19.0279,19.0279,18.9954,18.9954,174900.0
2011-11-28 09:50:00,40.84,40.94,40.83,40.91,81600.0,18.9954,19.0419,18.9907,19.0279,81600.0
2011-11-28 09:55:00,40.92,40.96,40.92,40.95,68200.0,19.0326,19.0512,19.0326,19.0465,68200.0
2011-11-28 10:00:00,40.95,40.98,40.92,40.94,128300.0,19.0465,19.0605,19.0326,19.0419,128300.0
2011-11-28 10:05:00,40.94,40.97,40.89,40.94,149500.0,19.0419,19.0558,19.0186,19.0419,149500.0
2011-11-28 10:10:00,40.94,41.02,40.93,40.97,100100.0,19.0419,19.0791,19.0372,19.0558,100100.0
2011-11-28 10:15:00,40.97,41.08,40.97,41.07,99300.0,19.0558,19.107,19.0558,19.1023,99300.0
2011-11-28 10:20:00,41.08,41.08,40.94,40.96,126900.0,19.107,19.107,19.0419,19.0512,126900.0
2011-11-28 10:25:00,40.96,41.05,40.96,41.05,145700.0,19.0512,19.093,19.0512,19.093,145700.0
2011-11-28 10:30:00,41.04,41.08,40.99,41.05,102000.0,19.0884,19.107,19.0651,19.093,102000.0
2011-11-28 10:35:00,41.05,41.1,41.0,41.03,91700.0,19.093,19.1163,19.0698,19.0837,91700.0
2011-11-28 10:40:00,41.03,41.03,40.98,40.99,49600.0,19.0837,19.0837,19.0605,19.0651,49600.0
2011-11-28 10:45:00,40.99,40.99,40.91,40.92,42900.0,19.0651,19.0651,19.0279,19.0326,42900.0
2011-11-28 10:50:00,40.92,40.92,40.88,40.91,50100.0,19.0326,19.0326,19.014,19.0279,50100.0
2011-11-28 10:55:00,40.91,40.93,40.87,40.89,35800.0,19.0279,19.0372,19.0093,19.0186,35800.0
2011-11-28 11:00:00,40.89,40.95,40.86,40.86,49100.0,19.0186,19.0465,19.0047,19.0047,49100.0
2011-11-28 11:05:00,40.86,40.89,40.82,40.87,58700.0,19.0047,19.0186,18.9861,19.0093,58700.0
2011-11-28 11:10:00,40.87,40.9,40.85,40.86,29900.0,19.0093,19.0233,19.0,19.0047,29900.0
2011-11-28 11:15:00,40.87,40.98,40.85,40.96,68000.0,19.0093,19.0605,19.0,19.0512,68000.0
2011-11-28 11:20:00,40.96,40.96,40.84,40.84,52300.0,19.0512,19.0512,18.9954,18.9954,52300.0
2011-11-28 11:25:00,40.85,40.93,40.82,40.9,87400.0,19.0,19.0372,18.9861,19.0233,87400.0
2011-11-28 11:30:00,40.91,40.96,40.91,40.94,30600.0,19.0279,19.0512,19.0279,19.0419,30600.0
2011-11-28 11:35:00,40.93,40.93,40.85,40.86,23200.0,19.0372,19.0372,19.0,19.0047,23200.0
2011-11-28 11:40:00,40.86,40.94,40.86,40.92,36000.0,19.0047,19.0419,19.0047,19.0326,36000.0
2011-11-28 11:45:00,40.92,40.94,40.89,40.9,25200.0,19.0326,19.0419,19.0186,19.0233,25200.0
2011-11-28 11:50:00,40.9,40.9,40.87,40.88,14700.0,19.0233,19.0233,19.0093,19.014,14700.0
2011-11-28 11:55:00,40.88,40.91,40.8,40.87,75600.0,19.014,19.0279,18.9767,19.0093,75600.0
2011-11-28 12:00:00,40.87,40.9,40.86,40.9,30700.0,19.0093,19.0233,19.0047,19.0233,30700.0
2011-11-28 12:05:00,40.89,40.95,40.89,40.89,28900.0,19.0186,19.0465,19.0186,19.0186,28900.0
2011-11-28 12:10:00,40.89,40.91,40.88,40.88,20500.0,19.0186,19.0279,19.014,19.014,20500.0
2011-11-28 12:15:00,40.88,40.88,40.82,40.84,53900.0,19.014,19.014,18.9861,18.9954,53900.0
2011-11-28 12:20:00,40.83,40.86,40.83,40.85,23700.0,18.9907,19.0047,18.9907,19.0,23700.0
2011-11-28 12:25:00,40.86,40.87,40.81,40.83,39200.0,19.0047,19.0093,18.9814,18.9907,39200.0
2011-11-28 12:30:00,40.84,40.85,40.78,40.81,28900.0,18.9954,19.0,18.9674,18.9814,28900.0
2011-11-28 12:35:00,40.8,40.81,40.76,40.8,28600.0,18.9767,18.9814,18.9581,18.9767,28600.0
2011-11-28 12:40:00,40.81,40.82,40.78,40.78,14600.0,18.9814,18.9861,18.9674,18.9674,14600.0
2011-11-28 12:45:00,40.79,40.79,40.76,40.76,20000.0,18.9721,18.9721,18.9581,18.9581,20000.0
2011-11-28 12:50:00,40.76,40.77,40.75,40.77,28000.0,18.9581,18.9628,18.9535,18.9628,28000.0
2011-11-28 12:55:00,40.77,40.77,40.72,40.73,54200.0,18.9628,18.9628,18.9395,18.9442,54200.0
2011-11-28 13:00:00,40.73,40.73,40.69,40.72,36700.0,18.9442,18.9442,18.9256,18.9395,36700.0
2011-11-28 13:05:00,40.71,40.75,40.71,40.75,9200.0,18.9349,18.9535,18.9349,18.9535,9200.0
2011-11-28 13:10:00,40.75,40.76,40.72,40.74,24200.0,18.9535,18.9581,18.9395,18.9488,24200.0
2011-11-28 13:15:00,40.75,40.76,40.73,40.76,11900.0,18.9535,18.9581,18.9442,18.9581,11900.0
2011-11-28 13:20:00,40.77,40.89,40.77,40.89,64700.0,18.9628,19.0186,18.9628,19.0186,64700.0
2011-11-28 13:25:00,40.88,40.89,40.87,40.88,14600.0,19.014,19.0186,19.0093,19.014,14600.0
2011-11-28 13:30:00,40.88,40.91,40.87,40.87,33500.0,19.014,19.0279,19.0093,19.0093,33500.0
2011-11-28 13:35:00,40.87,40.88,40.85,40.85,10100.0,19.0093,19.014,19.0,19.0,10100.0
2011-11-28 13:40:00,40.85,40.87,40.84,40.84,22300.0,19.0,19.0093,18.9954,18.9954,22300.0
2011-11-28 13:45:00,40.85,40.85,40.84,40.85,19800.0,19.0,19.0,18.9954,19.0,19800.0
2011-11-28 13:50:00,40.85,40.85,40.78,40.78,25300.0,19.0,19.0,18.9674,18.9674,25300.0
2011-11-28 13:55:00,40.78,40.82,40.76,40.82,96700.0,18.9674,18.9861,18.9581,18.9861,96700.0
2011-11-28 14:00:00,40.81,40.86,40.8,40.85,48900.0,18.9814,19.0047,18.9767,19.0,48900.0
2011-11-28 14:05:00,40.86,40.86,40.81,40.83,51200.0,19.0047,19.0047,18.9814,18.9907,51200.0
2011-11-28 14:10:00,40.83,40.9,40.83,40.87,26700.0,18.9907,19.0233,18.9907,19.0093,26700.0
2011-11-28 14:15:00,40.87,40.88,40.85,40.86,21300.0,19.0093,19.014,19.0,19.0047,21300.0
2011-11-28 14:20:00,40.85,40.89,40.79,40.8,50300.0,19.0,19.0186,18.9721,18.9767,50300.0
2011-11-28 14:25:00,40.8,40.82,40.78,40.82,30100.0,18.9767,18.9861,18.9674,18.9861,30100.0
2011-11-28 14:30:00,40.82,40.86,40.82,40.83,14100.0,18.9861,19.0047,18.9861,18.9907,14100.0
2011-11-28 14:35:00,40.83,40.86,40.82,40.82,15700.0,18.9907,19.0047,18.9861,18.9861,15700.0
2011-11-28 14:40:00,40.83,40.83,40.8,40.81,24200.0,18.9907,18.9907,18.9767,18.9814,24200.0
2011-11-28 14:45:00,40.82,40.83,40.79,40.79,25000.0,18.9861,18.9907,18.9721,18.9721,25000.0
2011-11-28 14:50:00,40.79,40.79,40.72,40.76,22200.0,18.9721,18.9721,18.9395,18.9581,22200.0
2011-11-28 14:55:00,40.76,40.77,40.71,40.73,44200.0,18.9581,18.9628,18.9349,18.9442,44200.0
2011-11-28 15:00:00,40.73,40.81,40.72,40.79,122600.0,18.9442,18.9814,18.9395,18.9721,122600.0
2011-11-28 15:05:00,40.8,40.8,40.69,40.71,71700.0,18.9767,18.9767,18.9256,18.9349,71700.0
2011-11-28 15:10:00,40.71,40.76,40.7,40.72,33100.0,18.9349,18.9581,18.9302,18.9395,33100.0
2011-11-28 15:15:00,40.72,40.73,40.65,40.73,45700.0,18.9395,18.9442,18.907,18.9442,45700.0
2011-11-28 15:20:00,40.73,40.77,40.68,40.75,47300.0,18.9442,18.9628,18.9209,18.9535,47300.0
2011-11-28 15:25:00,40.75,40.75,40.7,40.7,51100.0,18.9535,18.9535,18.9302,18.9302,51100.0
2011-11-28 15:30:00,40.7,40.78,40.68,40.71,49800.0,18.9302,18.9674,18.9209,18.9349,49800.0
2011-11-28 15:35:00,40.72,40.82,40.71,40.77,67000.0,18.9395,18.9861,18.9349,18.9628,67000.0
2011-11-28 15:40:00,40.76,40.76,40.68,40.73,71700.0,18.9581,18.9581,18.9209,18.9442,71700.0
2011-11-28 15:45:00,40.73,40.74,40.6,40.62,86800.0,18.9442,18.9488,18.8837,18.893,86800.0
2011-11-28 15:50:00,40.62,40.71,40.61,40.64,152600.0,18.893,18.9349,18.8884,18.9023,152600.0
2011-11-28 15:55:00,40.65,40.84,40.65,40.83,178700.0,18.907,18.9954,18.907,18.9907,178700.0
2011-11-29 09:30:00,40.83,40.83,40.73,40.78,110500.0,18.9907,18.9907,18.9442,18.9674,110500.0
2011-11-29 09:35:00,40.77,40.78,40.68,40.77,54600.0,18.9628,18.9674,18.9209,18.9628,54600.0
2011-11-29 09:40:00,40.77,40.83,40.77,40.79,33900.0,18.9628,18.9907,18.9628,18.9721,33900.0
2011-11-29 09:45:00,40.78,40.81,40.72,40.79,49300.0,18.9674,18.9814,18.9395,18.9721,49300.0
2011-11-29 09:50:00,40.8,40.89,40.8,40.87,46700.0,18.9767,19.0186,18.9767,19.0093,46700.0
2011-11-29 09:55:00,40.87,40.88,40.81,40.86,34000.0,19.0093,19.014,18.9814,19.0047,34000.0
2011-11-29 10:00:00,40.86,41.06,40.85,40.93,130400.0,19.0047,19.0977,19.0,19.0372,130400.0
2011-11-29 10:05:00,40.93,41.08,40.92,41.08,93800.0,19.0372,19.107,19.0326,19.107,93800.0
2011-11-29 10:10:00,41.08,41.15,41.08,41.14,57900.0,19.107,19.1395,19.107,19.1349,57900.0
2011-11-29 10:15:00,41.15,41.24,41.14,41.22,58400.0,19.1395,19.1814,19.1349,19.1721,58400.0
2011-11-29 10:20:00,41.22,41.23,41.09,41.11,142000.0,19.1721,19.1767,19.1116,19.1209,142000.0
2011-11-29 10:25:00,41.1,41.13,41.01,41.01,57100.0,19.1163,19.1302,19.0744,19.0744,57100.0
2011-11-29 10:30:00,41.01,41.03,40.98,41.0,48200.0,19.0744,19.0837,19.0605,19.0698,48200.0
2011-11-29 10:35:00,41.0,41.02,40.94,40.99,55700.0,19.0698,19.0791,19.0419,19.0651,55700.0
2011-11-29 10:40:00,41.0,41.09,41.0,41.05,68800.0,19.0698,19.1116,19.0698,19.093,68800.0
2011-11-29 10:45:00,41.06,41.07,40.99,41.02,305500.0,19.0977,19.1023,19.0651,19.0791,305500.0
2011-11-29 10:50:00,41.02,41.06,41.0,41.02,56700.0,19.0791,19.0977,19.0698,19.0791,56700.0
2011-11-29 10:55:00,41.02,41.02,40.95,41.01,48200.0,19.0791,19.0791,19.0465,19.0744,48200.0
2011-11-29 11:00:00,41.01,41.03,40.92,40.96,70600.0,19.0744,19.0837,19.0326,19.0512,70600.0
2011-11-29 11:05:00,40.96,41.0,40.94,40.97,61900.0,19.0512,19.0698,19.0419,19.0558,61900.0
2011-11-29 11:10:00,40.98,41.06,40.98,41.02,26400.0,19.0605,19.0977,19.0605,19.0791,26400.0
2011-11-29 11:15:00,41.02,41.08,41.0,41.07,38100.0,19.0791,19.107,19.0698,19.1023,38100.0
2011-11-29 11:20:00,41.07,41.09,41.01,41.03,47400.0,19.1023,19.1116,19.0744,19.0837,47400.0
2011-11-29 11:25:00,41.03,41.13,41.03,41.09,88400.0,19.0837,19.1302,19.0837,19.1116,88400.0
2011-11-29 11:30:00,41.1,41.25,41.1,41.25,117900.0,19.1163,19.1861,19.1163,19.1861,117900.0
2011-11-29 11:35:00,41.25,41.28,41.22,41.23,51500.0,19.1861,19.2,19.1721,19.1767,51500.0
2011-11-29 11:40:00,41.22,41.26,41.14,41.15,37100.0,19.1721,19.1907,19.1349,19.1395,37100.0
2011-11-29 11:45:00,41.15,41.18,41.13,41.15,36900.0,19.1395,19.1535,19.1302,19.1395,36900.0
2011-11-29 11:50:00,41.16,41.2,41.09,41.12,29300.0,19.1442,19.1628,19.1116,19.1256,29300.0
2011-11-29 11:55:00,41.11,41.14,41.07,41.09,28000.0,19.1209,19.1349,19.1023,19.1116,28000.0
2011-11-29 12:00:00,41.09,41.13,41.08,41.1,28400.0,19.1116,19.1302,19.107,19.1163,28400.0
2011-11-29 12:05:00,41.1,41.21,41.09,41.18,39000.0,19.1163,19.1674,19.1116,19.1535,39000.0
2011-11-29 12:10:00,41.17,41.2,41.13,41.17,39300.0,19.1488,19.1628,19.1302,19.1488,39300.0
2011-11-29 12:15:00,41.18,41.2,41.16,41.17,66700.0,19.1535,19.1628,19.1442,19.1488,66700.0
2011-11-29 12:20:00,41.17,41.23,41.13,41.2,289800.0,19.1488,19.1767,19.1302,19.1628,289800.0
2011-11-29 12:25:00,41.2,41.22,41.19,41.2,55400.0,19.1628,19.1721,19.1581,19.1628,55400.0
2011-11-29 12:30:00,41.2,41.22,41.19,41.21,55800.0,19.1628,19.1721,19.1581,19.1674,55800.0
2011-11-29 12:35:00,41.22,41.22,41.19,41.19,57000.0,19.1721,19.1721,19.1581,19.1581,57000.0
2011-11-29 12:40:00,41.2,41.2,41.18,41.18,89000.0,19.1628,19.1628,19.1535,19.1535,89000.0
2011-11-29 12:45:00,41.19,41.23,41.18,41.21,38900.0,19.1581,19.1767,19.1535,19.1674,38900.0
2011-11-29 12:50:00,41.2,41.21,41.2,41.2,18000.0,19.1628,19.1674,19.1628,19.1628,18000.0
2011-11-29 12:55:00,41.2,41.25,41.19,41.2,41100.0,19.1628,19.1861,19.1581,19.1628,41100.0
2011-11-29 13:00:00,41.19,41.2,41.11,41.11,14400.0,19.1581,19.1628,19.1209,19.1209,14400.0
2011-11-29 13:05:00,41.11,41.11,41.02,41.02,15800.0,19.1209,19.1209,19.0791,19.0791,15800.0
2011-11-29 13:10:00,41.02,41.05,41.01,41.04,14400.0,19.0791,19.093,19.0744,19.0884,14400.0
2011-11-29 13:15:00,41.04,41.07,41.03,41.05,21800.0,19.0884,19.1023,19.0837,19.093,21800.0
2011-11-29 13:20:00,41.05,41.17,41.04,41.17,35000.0,19.093,19.1488,19.0884,19.1488,35000.0
2011-11-29 13:25:00,41.18,41.21,41.17,41.18,28800.0,19.1535,19.1674,19.1488,19.1535,28800.0
2011-11-29 13:30:00,41.19,41.19,41.1,41.1,19100.0,19.1581,19.1581,19.1163,19.1163,19100.0
2011-11-29 13:35:00,41.1,41.15,41.07,41.15,22200.0,19.1163,19.1395,19.1023,19.1395,22200.0
2011-11-29 13:40:00,41.15,41.15,41.09,41.1,9500.0,19.1395,19.1395,19.1116,19.1163,9500.0
2011-11-29 13:45:00,41.09,41.1,41.02,41.02,18300.0,19.1116,19.1163,19.0791,19.0791,18300.0
2011-11-29 13:50:00,41.02,41.05,40.96,40.96,58100.0,19.0791,19.093,19.0512,19.0512,58100.0
2011-11-29 13:55:00,40.97,41.0,40.95,40.99,26800.0,19.0558,19.0698,19.0465,19.0651,26800.0
2011-11-29 14:00:00,40.99,41.01,40.93,41.0,29600.0,19.0651,19.0744,19.0372,19.0698,29600.0
2011-11-29 14:05:00,40.99,40.99,40.92,40.93,100100.0,19.0651,19.0651,19.0326,19.0372,100100.0
2011-11-29 14:10:00,40.93,41.01,40.92,40.94,116800.0,19.0372,19.0744,19.0326,19.0419,116800.0
2011-11-29 14:15:00,40.95,41.01,40.93,41.01,68500.0,19.0465,19.0744,19.0372,19.0744,68500.0
2011-11-29 14:20:00,41.01,41.05,40.98,41.05,48600.0,19.0744,19.093,19.0605,19.093,48600.0
2011-11-29 14:25:00,41.04,41.05,41.0,41.03,15900.0,19.0884,19.093,19.0698,19.0837,15900.0
2011-11-29 14:30:00,41.03,41.09,41.03,41.08,17000.0,19.0837,19.1116,19.0837,19.107,17000.0
2011-11-29 14:35:00,41.08,41.11,41.06,41.06,18000.0,19.107,19.1209,19.0977,19.0977,18000.0
2011-11-29 14:40:00,41.06,41.1,41.04,41.09,14100.0,19.0977,19.1163,19.0884,19.1116,14100.0
2011-11-29 14:45:00,41.1,41.11,41.03,41.03,24400.0,19.1163,19.1209,19.0837,19.0837,24400.0
2011-11-29 14:50:00,41.03,41.07,40.99,41.06,63900.0,19.0837,19.1023,19.0651,19.0977,63900.0
2011-11-29 14:55:00,41.06,41.09,41.02,41.02,26800.0,19.0977,19.1116,19.0791,19.0791,26800.0
2011-11-29 15:00:00,41.03,41.04,40.97,40.99,54900.0,19.0837,19.0884,19.0558,19.0651,54900.0
2011-11-29 15:05:00,40.99,41.01,40.98,40.99,32400.0,19.0651,19.0744,19.0605,19.0651,32400.0
2011-11-29 15:10:00,40.98,41.09,40.98,41.07,31600.0,19.0605,19.1116,19.0605,19.1023,31600.0
2011-11-29 15:15:00,41.07,41.13,41.07,41.09,46900.0,19.1023,19.1302,19.1023,19.1116,46900.0
2011-11-29 15:20:00,41.09,41.11,41.06,41.08,24100.0,19.1116,19.1209,19.0977,19.107,24100.0
2011-11-29 15:25:00,41.08,41.09,41.03,41.04,34600.0,19.107,19.1116,19.0837,19.0884,34600.0
2011-11-29 15:30:00,41.04,41.13,41.04,41.1,33300.0,19.0884,19.1302,19.0884,19.1163,33300.0
2011-11-29 15:35:00,41.11,41.16,41.04,41.05,70100.0,19.1209,19.1442,19.0884,19.093,70100.0
2011-11-29 15:40:00,41.06,41.1,41.03,41.08,49400.0,19.0977,19.1163,19.0837,19.107,49400.0
2011-11-29 15:45:00,41.08,41.16,41.07,41.09,86200.0,19.107,19.1442,19.1023,19.1116,86200.0
2011-11-29 15:50:00,41.09,41.1,41.0,41.03,94300.0,19.1116,19.1163,19.0698,19.0837,94300.0
2011-11-29 15:55:00,41.03,41.04,40.99,41.01,79100.0,19.0837,19.0884,19.0651,19.0744,79100.0
2011-11-30 09:30:00,43.4,43.44,43.21,43.22,457600.0,20.1861,20.2047,20.0977,20.1023,457600.0
2011-11-30 09:35:00,43.23,43.28,43.11,43.23,268900.0,20.107,20.1302,20.0512,20.107,268900.0
2011-11-30 09:40:00,43.23,43.5,43.22,43.48,265100.0,20.107,20.2326,20.1023,20.2233,265100.0
2011-11-30 09:45:00,43.46,43.5,43.34,43.35,198000.0,20.214,20.2326,20.1581,20.1628,198000.0
2011-11-30 09:50:00,43.36,43.5,43.3,43.49,193100.0,20.1674,20.2326,20.1395,20.2279,193100.0
2011-11-30 09:55:00,43.49,43.69,43.48,43.65,434200.0,20.2279,20.3209,20.2233,20.3023,434200.0
2011-11-30 10:00:00,43.66,43.71,43.64,43.66,222100.0,20.307,20.3302,20.2977,20.307,222100.0
2011-11-30 10:05:00,43.66,43.69,43.53,43.56,191000.0,20.307,20.3209,20.2465,20.2605,191000.0
2011-11-30 10:10:00,43.55,43.67,43.54,43.55,321100.0,20.2558,20.3116,20.2512,20.2558,321100.0
2011-11-30 10:15:00,43.55,43.7,43.54,43.69,476000.0,20.2558,20.3256,20.2512,20.3209,476000.0
2011-11-30 10:20:00,43.7,43.73,43.63,43.73,197300.0,20.3256,20.3395,20.293,20.3395,197300.0
2011-11-30 10:25:00,43.73,43.75,43.67,43.73,302000.0,20.3395,20.3488,20.3116,20.3395,302000.0
2011-11-30 10:30:00,43.72,43.82,43.68,43.69,248200.0,20.3349,20.3814,20.3163,20.3209,248200.0
2011-11-30 10:35:00,43.7,43.86,43.69,43.83,196000.0,20.3256,20.4,20.3209,20.3861,196000.0
2011-11-30 10:40:00,43.83,43.86,43.8,43.81,184300.0,20.3861,20.4,20.3721,20.3767,184300.0
2011-11-30 10:45:00,43.81,43.83,43.75,43.76,62500.0,20.3767,20.3861,20.3488,20.3535,62500.0
2011-11-30 10:50:00,43.76,43.83,43.76,43.77,136600.0,20.3535,20.3861,20.3535,20.3581,136600.0
2011-11-30 10:55:00,43.77,43.78,43.65,43.66,181800.0,20.3581,20.3628,20.3023,20.307,181800.0
2011-11-30 11:00:00,43.65,43.65,43.59,43.6,182000.0,20.3023,20.3023,20.2744,20.2791,182000.0
2011-11-30 11:05:00,43.61,43.63,43.55,43.57,105200.0,20.2837,20.293,20.2558,20.2651,105200.0
2011-11-30 11:10:00,43.57,43.59,43.46,43.51,76400.0,20.2651,20.2744,20.214,20.2372,76400.0
2011-11-30 11:15:00,43.5,43.53,43.46,43.48,94700.0,20.2326,20.2465,20.214,20.2233,94700.0
2011-11-30 11:20:00,43.47,43.49,43.35,43.39,80100.0,20.2186,20.2279,20.1628,20.1814,80100.0
2011-11-30 11:25:00,43.4,43.41,43.22,43.26,197900.0,20.1861,20.1907,20.1023,20.1209,197900.0
2011-11-30 11:30:00,43.27,43.53,43.26,43.53,450200.0,20.1256,20.2465,20.1209,20.2465,450200.0
2011-11-30 11:35:00,43.53,43.6,43.48,43.52,267000.0,20.2465,20.2791,20.2233,20.2419,267000.0
2011-11-30 11:40:00,43.52,43.56,43.48,43.48,47100.0,20.2419,20.2605,20.2233,20.2233,47100.0
2011-11-30 11:45:00,43.48,43.56,43.48,43.52,45800.0,20.2233,20.2605,20.2233,20.2419,45800.0
2011-11-30 11:50:00,43.52,43.53,43.41,43.41,43500.0,20.2419,20.2465,20.1907,20.1907,43500.0
2011-11-30 11:55:00,43.42,43.43,43.38,43.41,159400.0,20.1954,20.2,20.1767,20.1907,159400.0
2011-11-30 12:00:00,43.42,43.42,43.35,43.37,67200.0,20.1954,20.1954,20.1628,20.1721,67200.0
2011-11-30 12:05:00,43.38,43.4,43.33,43.39,48300.0,20.1767,20.1861,20.1535,20.1814,48300.0
2011-11-30 12:10:00,43.4,43.4,43.3,43.35,154400.0,20.1861,20.1861,20.1395,20.1628,154400.0
2011-11-30 12:15:00,43.36,43.4,43.34,43.36,132200.0,20.1674,20.1861,20.1581,20.1674,132200.0
2011-11-30 12:20:00,43.36,43.39,43.33,43.39,71400.0,20.1674,20.1814,20.1535,20.1814,71400.0
2011-11-30 12:25:00,43.38,43.4,43.35,43.36,46000.0,20.1767,20.1861,20.1628,20.1674,46000.0
2011-11-30 12:30:00,43.36,43.43,43.35,43.38,128400.0,20.1674,20.2,20.1628,20.1767,128400.0
2011-11-30 12:35:00,43.38,43.39,43.33,43.33,39100.0,20.1767,20.1814,20.1535,20.1535,39100.0
2011-11-30 12:40:00,43.33,43.38,43.32,43.36,62000.0,20.1535,20.1767,20.1488,20.1674,62000.0
2011-11-30 12:45:00,43.37,43.4,43.34,43.39,124500.0,20.1721,20.1861,20.1581,20.1814,124500.0
2011-11-30 12:50:00,43.38,43.44,43.38,43.41,81000.0,20.1767,20.2047,20.1767,20.1907,81000.0
2011-11-30 12:55:00,43.41,43.42,43.36,43.37,40100.0,20.1907,20.1954,20.1674,20.1721,40100.0
2011-11-30 13:00:00,43.36,43.41,43.36,43.37,86500.0,20.1674,20.1907,20.1674,20.1721,86500.0
2011-11-30 13:05:00,43.37,43.37,43.33,43.36,103800.0,20.1721,20.1721,20.1535,20.1674,103800.0
2011-11-30 13:10:00,43.37,43.38,43.3,43.35,107100.0,20.1721,20.1767,20.1395,20.1628,107100.0
2011-11-30 13:15:00,43.36,43.37,43.31,43.35,139100.0,20.1674,20.1721,20.1442,20.1628,139100.0
2011-11-30 13:20:00,43.36,43.38,43.33,43.36,163600.0,20.1674,20.1767,20.1535,20.1674,163600.0
2011-11-30 13:25:00,43.35,43.37,43.31,43.34,80600.0,20.1628,20.1721,20.1442,20.1581,80600.0
2011-11-30 13:30:00,43.34,43.36,43.32,43.34,44900.0,20.1581,20.1674,20.1488,20.1581,44900.0
2011-11-30 13:35:00,43.34,43.37,43.32,43.32,191000.0,20.1581,20.1721,20.1488,20.1488,191000.0
2011-11-30 13:40:00,43.32,43.34,43.27,43.29,193800.0,20.1488,20.1581,20.1256,20.1349,193800.0
2011-11-30 13:45:00,43.29,43.32,43.24,43.25,76300.0,20.1349,20.1488,20.1116,20.1163,76300.0
2011-11-30 13:50:00,43.25,43.26,43.18,43.21,191000.0,20.1163,20.1209,20.0837,20.0977,191000.0
2011-11-30 13:55:00,43.22,43.22,43.15,43.16,113900.0,20.1023,20.1023,20.0698,20.0744,113900.0
2011-11-30 14:00:00,43.17,43.22,43.14,43.21,85600.0,20.0791,20.1023,20.0651,20.0977,85600.0
2011-11-30 14:05:00,43.2,43.21,43.12,43.13,85300.0,20.093,20.0977,20.0558,20.0605,85300.0
2011-11-30 14:10:00,43.13,43.15,43.11,43.15,69800.0,20.0605,20.0698,20.0512,20.0698,69800.0
2011-11-30 14:15:00,43.14,43.22,43.14,43.21,48000.0,20.0651,20.1023,20.0651,20.0977,48000.0
2011-11-30 14:20:00,43.21,43.25,43.21,43.23,46500.0,20.0977,20.1163,20.0977,20.107,46500.0
2011-11-30 14:25:00,43.23,43.29,43.2,43.24,57700.0,20.107,20.1349,20.093,20.1116,57700.0
2011-11-30 14:30:00,43.23,43.3,43.23,43.26,32000.0,20.107,20.1395,20.107,20.1209,32000.0
2011-11-30 14:35:00,43.26,43.28,43.25,43.25,29900.0,20.1209,20.1302,20.1163,20.1163,29900.0
2011-11-30 14:40:00,43.25,43.27,43.23,43.25,48100.0,20.1163,20.1256,20.107,20.1163,48100.0
2011-11-30 14:45:00,43.24,43.25,43.17,43.17,33000.0,20.1116,20.1163,20.0791,20.0791,33000.0
2011-11-30 14:50:00,43.16,43.22,43.15,43.22,41700.0,20.0744,20.1023,20.0698,20.1023,41700.0
2011-11-30 14:55:00,43.21,43.24,43.18,43.24,49100.0,20.0977,20.1116,20.0837,20.1116,49100.0
2011-11-30 15:00:00,43.23,43.25,43.19,43.23,92400.0,20.107,20.1163,20.0884,20.107,92400.0
2011-11-30 15:05:00,43.22,43.25,43.2,43.25,146400.0,20.1023,20.1163,20.093,20.1163,146400.0
2011-11-30 15:10:00,43.24,43.34,43.23,43.33,114600.0,20.1116,20.1581,20.107,20.1535,114600.0
2011-11-30 15:15:00,43.32,43.33,43.28,43.3,35600.0,20.1488,20.1535,20.1302,20.1395,35600.0
2011-11-30 15:20:00,43.3,43.34,43.29,43.29,109200.0,20.1395,20.1581,20.1349,20.1349,109200.0
2011-11-30 15:25:00,43.3,43.34,43.28,43.34,53100.0,20.1395,20.1581,20.1302,20.1581,53100.0
2011-11-30 15:30:00,43.33,43.35,43.3,43.32,103900.0,20.1535,20.1628,20.1395,20.1488,103900.0
2011-11-30 15:35:00,43.32,43.38,43.32,43.37,121700.0,20.1488,20.1767,20.1488,20.1721,121700.0
2011-11-30 15:40:00,43.37,43.49,43.37,43.48,166300.0,20.1721,20.2279,20.1721,20.2233,166300.0
2011-11-30 15:45:00,43.48,43.5,43.38,43.41,178900.0,20.2233,20.2326,20.1767,20.1907,178900.0
2011-11-30 15:50:00,43.42,43.49,43.41,43.48,157600.0,20.1954,20.2279,20.1907,20.2233,157600.0
2011-11-30 15:55:00,43.49,43.54,43.46,43.52,362000.0,20.2279,20.2512,20.214,20.2419,362000.0
2011-12-01 09:30:00,43.18,43.26,43.14,43.2,250500.0,20.0837,20.1209,20.0651,20.093,250500.0
2011-12-01 09:35:00,43.19,43.19,43.13,43.15,59600.0,20.0884,20.0884,20.0605,20.0698,59600.0
2011-12-01 09:40:00,43.14,43.2,43.09,43.15,166200.0,20.0651,20.093,20.0419,20.0698,166200.0
2011-12-01 09:45:00,43.15,43.2,43.12,43.18,162300.0,20.0698,20.093,20.0558,20.0837,162300.0
2011-12-01 09:50:00,43.19,43.22,43.16,43.21,153000.0,20.0884,20.1023,20.0744,20.0977,153000.0
2011-12-01 09:55:00,43.21,43.27,43.2,43.27,72800.0,20.0977,20.1256,20.093,20.1256,72800.0
2011-12-01 10:00:00,43.26,43.4,43.21,43.37,162000.0,20.1209,20.1861,20.0977,20.1721,162000.0
2011-12-01 10:05:00,43.36,43.37,43.31,43.32,87500.0,20.1674,20.1721,20.1442,20.1488,87500.0
2011-12-01 10:10:00,43.33,43.33,43.18,43.19,53600.0,20.1535,20.1535,20.0837,20.0884,53600.0
2011-12-01 10:15:00,43.19,43.31,43.18,43.21,75800.0,20.0884,20.1442,20.0837,20.0977,75800.0
2011-12-01 10:20:00,43.21,43.22,43.15,43.17,28500.0,20.0977,20.1023,20.0698,20.0791,28500.0
2011-12-01 10:25:00,43.18,43.32,43.17,43.29,48400.0,20.0837,20.1488,20.0791,20.1349,48400.0
2011-12-01 10:30:00,43.28,43.28,43.17,43.22,159200.0,20.1302,20.1302,20.0791,20.1023,159200.0
2011-12-01 10:35:00,43.22,43.22,43.11,43.13,142000.0,20.1023,20.1023,20.0512,20.0605,142000.0
2011-12-01 10:40:00,43.13,43.13,43.09,43.13,45000.0,20.0605,20.0605,20.0419,20.0605,45000.0
2011-12-01 10:45:00,43.14,43.15,43.09,43.09,22400.0,20.0651,20.0698,20.0419,20.0419,22400.0
2011-12-01 10:50:00,43.08,43.13,43.06,43.1,20200.0,20.0372,20.0605,20.0279,20.0465,20200.0
2011-12-01 10:55:00,43.09,43.1,43.04,43.06,35700.0,20.0419,20.0465,20.0186,20.0279,35700.0
2011-12-01 11:00:00,43.07,43.07,43.01,43.06,111000.0,20.0326,20.0326,20.0047,20.0279,111000.0
2011-12-01 11:05:00,43.07,43.13,43.0,43.0,38500.0,20.0326,20.0605,20.0,20.0,38500.0
2011-12-01 11:10:00,43.0,43.0,42.8,42.8,48400.0,20.0,20.0,19.907,19.907,48400.0
2011-12-01 11:15:00,42.8,42.83,42.71,42.76,72400.0,19.907,19.9209,19.8651,19.8884,72400.0
2011-12-01 11:20:00,42.76,42.84,42.76,42.84,27700.0,19.8884,19.9256,19.8884,19.9256,27700.0
2011-12-01 11:25:00,42.84,42.85,42.79,42.81,51000.0,19.9256,19.9302,19.9023,19.9116,51000.0
2011-12-01 11:30:00,42.81,42.85,42.76,42.83,113100.0,19.9116,19.9302,19.8884,19.9209,113100.0
2011-12-01 11:35:00,42.82,42.87,42.77,42.87,53900.0,19.9163,19.9395,19.893,19.9395,53900.0
2011-12-01 11:40:00,42.87,42.93,42.86,42.93,61600.0,19.9395,19.9674,19.9349,19.9674,61600.0
2011-12-01 11:45:00,42.93,42.97,42.88,42.93,74700.0,19.9674,19.9861,19.9442,19.9674,74700.0
2011-12-01 11:50:00,42.93,42.99,42.93,42.98,32400.0,19.9674,19.9954,19.9674,19.9907,32400.0
2011-12-01 11:55:00,42.98,42.99,42.93,42.99,42300.0,19.9907,19.9954,19.9674,19.9954,42300.0
2011-12-01 12:00:00,42.98,42.98,42.89,42.92,25800.0,19.9907,19.9907,19.9488,19.9628,25800.0
2011-12-01 12:05:00,42.92,42.97,42.92,42.93,43800.0,19.9628,19.9861,19.9628,19.9674,43800.0
2011-12-01 12:10:00,42.93,42.94,42.87,42.92,100400.0,19.9674,19.9721,19.9395,19.9628,100400.0
2011-12-01 12:15:00,42.91,42.92,42.86,42.89,14700.0,19.9581,19.9628,19.9349,19.9488,14700.0
2011-12-01 12:20:00,42.89,42.93,42.86,42.91,28900.0,19.9488,19.9674,19.9349,19.9581,28900.0
2011-12-01 12:25:00,42.92,42.93,42.9,42.91,17000.0,19.9628,19.9674,19.9535,19.9581,17000.0
2011-12-01 12:30:00,42.91,42.94,42.9,42.93,82900.0,19.9581,19.9721,19.9535,19.9674,82900.0
2011-12-01 12:35:00,42.93,42.94,42.9,42.9,10300.0,19.9674,19.9721,19.9535,19.9535,10300.0
2011-12-01 12:40:00,42.9,42.91,42.84,42.84,40400.0,19.9535,19.9581,19.9256,19.9256,40400.0
2011-12-01 12:45:00,42.84,42.86,42.81,42.82,69300.0,19.9256,19.9349,19.9116,19.9163,69300.0
2011-12-01 12:50:00,42.82,42.83,42.8,42.8,38600.0,19.9163,19.9209,19.907,19.907,38600.0
2011-12-01 12:55:00,42.81,42.81,42.73,42.73,16300.0,19.9116,19.9116,19.8744,19.8744,16300.0
2011-12-01 13:00:00,42.74,42.77,42.73,42.76,12300.0,19.8791,19.893,19.8744,19.8884,12300.0
2011-12-01 13:05:00,42.76,42.76,42.7,42.7,19400.0,19.8884,19.8884,19.8605,19.8605,19400.0
2011-12-01 13:10:00,42.7,42.76,42.69,42.74,29600.0,19.8605,19.8884,19.8558,19.8791,29600.0
2011-12-01 13:15:00,42.74,42.8,42.73,42.8,16100.0,19.8791,19.907,19.8744,19.907,16100.0
2011-12-01 13:20:00,42.81,42.82,42.8,42.8,12700.0,19.9116,19.9163,19.907,19.907,12700.0
2011-12-01 13:25:00,42.81,42.85,42.81,42.83,11400.0,19.9116,19.9302,19.9116,19.9209,11400.0
2011-12-01 13:30:00,42.82,42.87,42.81,42.86,24000.0,19.9163,19.9395,19.9116,19.9349,24000.0
2011-12-01 13:35:00,42.85,42.85,42.82,42.85,13000.0,19.9302,19.9302,19.9163,19.9302,13000.0
2011-12-01 13:40:00,42.85,42.93,42.85,42.91,15600.0,19.9302,19.9674,19.9302,19.9581,15600.0
2011-12-01 13:45:00,42.91,42.97,42.9,42.96,31700.0,19.9581,19.9861,19.9535,19.9814,31700.0
2011-12-01 13:50:00,42.97,42.98,42.95,42.95,11300.0,19.9861,19.9907,19.9767,19.9767,11300.0
2011-12-01 13:55:00,42.95,43.0,42.95,42.99,15700.0,19.9767,20.0,19.9767,19.9954,15700.0
2011-12-01 14:00:00,42.99,42.99,42.93,42.93,24200.0,19.9954,19.9954,19.9674,19.9674,24200.0
2011-12-01 14:05:00,42.93,42.95,42.9,42.94,11400.0,19.9674,19.9767,19.9535,19.9721,11400.0
2011-12-01 14:10:00,42.92,42.95,42.91,42.91,10300.0,19.9628,19.9767,19.9581,19.9581,10300.0
2011-12-01 14:15:00,42.91,42.92,42.88,42.88,15400.0,19.9581,19.9628,19.9442,19.9442,15400.0
2011-12-01 14:20:00,42.89,42.95,42.88,42.94,15900.0,19.9488,19.9767,19.9442,19.9721,15900.0
2011-12-01 14:25:00,42.93,42.97,42.93,42.94,13800.0,19.9674,19.9861,19.9674,19.9721,13800.0
2011-12-01 14:30:00,42.94,42.94,42.86,42.88,24400.0,19.9721,19.9721,19.9349,19.9442,24400.0
2011-12-01 14:35:00,42.87,42.91,42.87,42.91,9200.0,19.9395,19.9581,19.9395,19.9581,9200.0
2011-12-01 14:40:00,42.91,42.91,42.86,42.87,28900.0,19.9581,19.9581,19.9349,19.9395,28900.0
2011-12-01 14:45:00,42.87,42.93,42.87,42.9,27700.0,19.9395,19.9674,19.9395,19.9535,27700.0
2011-12-01 14:50:00,42.9,42.9,42.86,42.88,30200.0,19.9535,19.9535,19.9349,19.9442,30200.0
2011-12-01 14:55:00,42.89,42.9,42.85,42.87,13400.0,19.9488,19.9535,19.9302,19.9395,13400.0
2011-12-01 15:00:00,42.87,42.88,42.85,42.85,13800.0,19.9395,19.9442,19.9302,19.9302,13800.0
2011-12-01 15:05:00,42.85,42.89,42.78,42.78,94800.0,19.9302,19.9488,19.8977,19.8977,94800.0
2011-12-01 15:10:00,42.78,42.81,42.78,42.8,32800.0,19.8977,19.9116,19.8977,19.907,32800.0
2011-12-01 15:15:00,42.8,42.8,42.77,42.77,33600.0,19.907,19.907,19.893,19.893,33600.0
2011-12-01 15:20:00,42.77,42.81,42.76,42.78,31500.0,19.893,19.9116,19.8884,19.8977,31500.0
2011-12-01 15:25:00,42.79,42.84,42.79,42.84,58200.0,19.9023,19.9256,19.9023,19.9256,58200.0
2011-12-01 15:30:00,42.84,42.85,42.8,42.84,55100.0,19.9256,19.9302,19.907,19.9256,55100.0
2011-12-01 15:35:00,42.85,42.9,42.8,42.81,52000.0,19.9302,19.9535,19.907,19.9116,52000.0
2011-12-01 15:40:00,42.81,42.81,42.73,42.76,83100.0,19.9116,19.9116,19.8744,19.8884,83100.0
2011-12-01 15:45:00,42.75,42.76,42.67,42.72,97500.0,19.8837,19.8884,19.8465,19.8698,97500.0
2011-12-01 15:50:00,42.73,42.73,42.7,42.71,122400.0,19.8744,19.8744,19.8605,19.8651,122400.0
2011-12-01 15:55:00,42.72,42.77,42.69,42.77,205500.0,19.8698,19.893,19.8558,19.893,205500.0
2011-12-02 09:30:00,43.46,43.49,43.34,43.36,327900.0,20.214,20.2279,20.1581,20.1674,327900.0
2011-12-02 09:35:00,43.36,43.41,43.35,43.4,162900.0,20.1674,20.1907,20.1628,20.1861,162900.0
2011-12-02 09:40:00,43.4,43.43,43.37,43.4,183400.0,20.1861,20.2,20.1721,20.1861,183400.0
2011-12-02 09:45:00,43.41,43.46,43.38,43.4,166100.0,20.1907,20.214,20.1767,20.1861,166100.0
2011-12-02 09:50:00,43.4,43.48,43.39,43.47,141800.0,20.1861,20.2233,20.1814,20.2186,141800.0
2011-12-02 09:55:00,43.48,43.55,43.48,43.55,105500.0,20.2233,20.2558,20.2233,20.2558,105500.0
2011-12-02 10:00:00,43.53,43.63,43.51,43.61,150400.0,20.2465,20.293,20.2372,20.2837,150400.0
2011-12-02 10:05:00,43.61,43.65,43.55,43.6,242400.0,20.2837,20.3023,20.2558,20.2791,242400.0
2011-12-02 10:10:00,43.61,43.67,43.6,43.66,131700.0,20.2837,20.3116,20.2791,20.307,131700.0
2011-12-02 10:15:00,43.66,43.75,43.66,43.72,107900.0,20.307,20.3488,20.307,20.3349,107900.0
2011-12-02 10:20:00,43.73,43.89,43.72,43.78,219800.0,20.3395,20.414,20.3349,20.3628,219800.0
2011-12-02 10:25:00,43.78,43.8,43.68,43.69,61300.0,20.3628,20.3721,20.3163,20.3209,61300.0
2011-12-02 10:30:00,43.69,43.73,43.62,43.66,55400.0,20.3209,20.3395,20.2884,20.307,55400.0
2011-12-02 10:35:00,43.66,43.71,43.62,43.7,194200.0,20.307,20.3302,20.2884,20.3256,194200.0
2011-12-02 10:40:00,43.7,43.7,43.59,43.62,117400.0,20.3256,20.3256,20.2744,20.2884,117400.0
2011-12-02 10:45:00,43.63,43.66,43.61,43.65,116200.0,20.293,20.307,20.2837,20.3023,116200.0
2011-12-02 10:50:00,43.66,43.76,43.66,43.74,102300.0,20.307,20.3535,20.307,20.3442,102300.0
2011-12-02 10:55:00,43.73,43.79,43.71,43.78,132600.0,20.3395,20.3674,20.3302,20.3628,132600.0
2011-12-02 11:00:00,43.77,43.81,43.63,43.63,72600.0,20.3581,20.3767,20.293,20.293,72600.0
2011-12-02 11:05:00,43.63,43.64,43.52,43.57,74000.0,20.293,20.2977,20.2419,20.2651,74000.0
2011-12-02 11:10:00,43.57,43.58,43.47,43.47,49600.0,20.2651,20.2698,20.2186,20.2186,49600.0
2011-12-02 11:15:00,43.46,43.51,43.39,43.49,98700.0,20.214,20.2372,20.1814,20.2279,98700.0
2011-12-02 11:20:00,43.5,43.5,43.45,43.45,62400.0,20.2326,20.2326,20.2093,20.2093,62400.0
2011-12-02 11:25:00,43.45,43.58,43.43,43.56,50100.0,20.2093,20.2698,20.2,20.2605,50100.0
2011-12-02 11:30:00,43.56,43.57,43.49,43.52,65500.0,20.2605,20.2651,20.2279,20.2419,65500.0
2011-12-02 11:35:00,43.52,43.55,43.44,43.5,30300.0,20.2419,20.2558,20.2047,20.2326,30300.0
2011-12-02 11:40:00,43.5,43.53,43.41,43.42,42100.0,20.2326,20.2465,20.1907,20.1954,42100.0
2011-12-02 11:45:00,43.42,43.42,43.3,43.3,90900.0,20.1954,20.1954,20.1395,20.1395,90900.0
2011-12-02 11:50:00,43.3,43.38,43.25,43.36,79800.0,20.1395,20.1767,20.1163,20.1674,79800.0
2011-12-02 11:55:00,43.36,43.43,43.35,43.41,29600.0,20.1674,20.2,20.1628,20.1907,29600.0
2011-12-02 12:00:00,43.41,43.43,43.37,43.41,33400.0,20.1907,20.2,20.1721,20.1907,33400.0
2011-12-02 12:05:00,43.41,43.52,43.41,43.46,77200.0,20.1907,20.2419,20.1907,20.214,77200.0
2011-12-02 12:10:00,43.46,43.5,43.43,43.43,19400.0,20.214,20.2326,20.2,20.2,19400.0
2011-12-02 12:15:00,43.43,43.45,43.38,43.39,66400.0,20.2,20.2093,20.1767,20.1814,66400.0
2011-12-02 12:20:00,43.4,43.5,43.38,43.45,82300.0,20.1861,20.2326,20.1767,20.2093,82300.0
2011-12-02 12:25:00,43.46,43.46,43.37,43.37,27500.0,20.214,20.214,20.1721,20.1721,27500.0
2011-12-02 12:30:00,43.38,43.43,43.36,43.41,35500.0,20.1767,20.2,20.1674,20.1907,35500.0
2011-12-02 12:35:00,43.41,43.42,43.34,43.37,93600.0,20.1907,20.1954,20.1581,20.1721,93600.0
2011-12-02 12:40:00,43.38,43.4,43.35,43.39,15400.0,20.1767,20.1861,20.1628,20.1814,15400.0
2011-12-02 12:45:00,43.4,43.45,43.36,43.45,23800.0,20.1861,20.2093,20.1674,20.2093,23800.0
2011-12-02 12:50:00,43.45,43.45,43.42,43.45,13000.0,20.2093,20.2093,20.1954,20.2093,13000.0
2011-12-02 12:55:00,43.46,43.46,43.4,43.41,10600.0,20.214,20.214,20.1861,20.1907,10600.0
2011-12-02 13:00:00,43.4,43.44,43.38,43.4,13700.0,20.1861,20.2047,20.1767,20.1861,13700.0
2011-12-02 13:05:00,43.4,43.42,43.35,43.37,14800.0,20.1861,20.1954,20.1628,20.1721,14800.0
2011-12-02 13:10:00,43.37,43.39,43.32,43.32,21400.0,20.1721,20.1814,20.1488,20.1488,21400.0
2011-12-02 13:15:00,43.32,43.4,43.3,43.37,21100.0,20.1488,20.1861,20.1395,20.1721,21100.0
2011-12-02 13:20:00,43.37,43.39,43.34,43.34,27300.0,20.1721,20.1814,20.1581,20.1581,27300.0
2011-12-02 13:25:00,43.33,43.33,43.26,43.26,70800.0,20.1535,20.1535,20.1209,20.1209,70800.0
2011-12-02 13:30:00,43.26,43.29,43.25,43.28,14900.0,20.1209,20.1349,20.1163,20.1302,14900.0
2011-12-02 13:35:00,43.28,43.3,43.26,43.27,19900.0,20.1302,20.1395,20.1209,20.1256,19900.0
2011-12-02 13:40:00,43.26,43.31,43.26,43.29,19300.0,20.1209,20.1442,20.1209,20.1349,19300.0
2011-12-02 13:45:00,43.29,43.38,43.29,43.35,22200.0,20.1349,20.1767,20.1349,20.1628,22200.0
2011-12-02 13:50:00,43.35,43.37,43.28,43.31,39800.0,20.1628,20.1721,20.1302,20.1442,39800.0
2011-12-02 13:55:00,43.3,43.36,43.29,43.35,24500.0,20.1395,20.1674,20.1349,20.1628,24500.0
2011-12-02 14:00:00,43.36,43.41,43.34,43.34,68600.0,20.1674,20.1907,20.1581,20.1581,68600.0
2011-12-02 14:05:00,43.33,43.37,43.28,43.36,26600.0,20.1535,20.1721,20.1302,20.1674,26600.0
2011-12-02 14:10:00,43.36,43.37,43.34,43.34,12300.0,20.1674,20.1721,20.1581,20.1581,12300.0
2011-12-02 14:15:00,43.34,43.34,43.29,43.31,15900.0,20.1581,20.1581,20.1349,20.1442,15900.0
2011-12-02 14:20:00,43.31,43.38,43.31,43.38,13400.0,20.1442,20.1767,20.1442,20.1767,13400.0
2011-12-02 14:25:00,43.37,43.37,43.34,43.37,41500.0,20.1721,20.1721,20.1581,20.1721,41500.0
2011-12-02 14:30:00,43.37,43.38,43.32,43.36,41900.0,20.1721,20.1767,20.1488,20.1674,41900.0
2011-12-02 14:35:00,43.36,43.39,43.33,43.38,38900.0,20.1674,20.1814,20.1535,20.1767,38900.0
2011-12-02 14:40:00,43.39,43.41,43.37,43.4,33700.0,20.1814,20.1907,20.1721,20.1861,33700.0
2011-12-02 14:45:00,43.4,43.43,43.37,43.4,34700.0,20.1861,20.2,20.1721,20.1861,34700.0
2011-12-02 14:50:00,43.41,43.42,43.38,43.41,32000.0,20.1907,20.1954,20.1767,20.1907,32000.0
2011-12-02 14:55:00,43.41,43.41,43.34,43.34,31400.0,20.1907,20.1907,20.1581,20.1581,31400.0
2011-12-02 15:00:00,43.34,43.43,43.34,43.42,36600.0,20.1581,20.2,20.1581,20.1954,36600.0
2011-12-02 15:05:00,43.42,43.42,43.36,43.36,22900.0,20.1954,20.1954,20.1674,20.1674,22900.0
2011-12-02 15:10:00,43.36,43.4,43.35,43.39,23000.0,20.1674,20.1861,20.1628,20.1814,23000.0
2011-12-02 15:15:00,43.38,43.42,43.34,43.35,32600.0,20.1767,20.1954,20.1581,20.1628,32600.0
2011-12-02 15:20:00,43.34,43.36,43.31,43.33,23800.0,20.1581,20.1674,20.1442,20.1535,23800.0
2011-12-02 15:25:00,43.33,43.34,43.28,43.32,32700.0,20.1535,20.1581,20.1302,20.1488,32700.0
2011-12-02 15:30:00,43.31,43.33,43.25,43.31,44000.0,20.1442,20.1535,20.1163,20.1442,44000.0
2011-12-02 15:35:00,43.3,43.37,43.29,43.35,35000.0,20.1395,20.1721,20.1349,20.1628,35000.0
2011-12-02 15:40:00,43.34,43.35,43.27,43.27,51000.0,20.1581,20.1628,20.1256,20.1256,51000.0
2011-12-02 15:45:00,43.28,43.28,43.18,43.19,110500.0,20.1302,20.1302,20.0837,20.0884,110500.0
2011-12-02 15:50:00,43.2,43.27,43.18,43.24,106200.0,20.093,20.1256,20.0837,20.1116,106200.0
2011-12-02 15:55:00,43.23,43.31,43.23,43.29,156900.0,20.107,20.1442,20.107,20.1349,156900.0
2011-12-05 09:30:00,44.18,44.22,44.11,44.18,256800.0,20.5488,20.5674,20.5163,20.5488,256800.0
2011-12-05 09:35:00,44.19,44.26,44.16,44.22,127400.0,20.5535,20.5861,20.5395,20.5674,127400.0
2011-12-05 09:40:00,44.21,44.22,44.13,44.19,104000.0,20.5628,20.5674,20.5256,20.5535,104000.0
2011-12-05 09:45:00,44.17,44.23,44.14,44.16,51200.0,20.5442,20.5721,20.5302,20.5395,51200.0
2011-12-05 09:50:00,44.15,44.22,44.13,44.2,48200.0,20.5349,20.5674,20.5256,20.5581,48200.0
2011-12-05 09:55:00,44.2,44.25,44.14,44.16,65600.0,20.5581,20.5814,20.5302,20.5395,65600.0
2011-12-05 10:00:00,44.16,44.19,44.09,44.13,95900.0,20.5395,20.5535,20.507,20.5256,95900.0
2011-12-05 10:05:00,44.13,44.15,44.07,44.13,72600.0,20.5256,20.5349,20.4977,20.5256,72600.0
2011-12-05 10:10:00,44.12,44.19,44.12,44.17,143700.0,20.5209,20.5535,20.5209,20.5442,143700.0
2011-12-05 10:15:00,44.18,44.18,44.12,44.15,147000.0,20.5488,20.5488,20.5209,20.5349,147000.0
2011-12-05 10:20:00,44.14,44.17,44.12,44.15,71100.0,20.5302,20.5442,20.5209,20.5349,71100.0
2011-12-05 10:25:00,44.16,44.21,44.13,44.13,88100.0,20.5395,20.5628,20.5256,20.5256,88100.0
2011-12-05 10:30:00,44.13,44.24,44.13,44.17,162000.0,20.5256,20.5767,20.5256,20.5442,162000.0
2011-12-05 10:35:00,44.16,44.22,44.13,44.13,141300.0,20.5395,20.5674,20.5256,20.5256,141300.0
2011-12-05 10:40:00,44.13,44.14,44.07,44.08,87100.0,20.5256,20.5302,20.4977,20.5023,87100.0
2011-12-05 10:45:00,44.09,44.15,44.05,44.07,54600.0,20.507,20.5349,20.4884,20.4977,54600.0
2011-12-05 10:50:00,44.07,44.11,44.05,44.07,81600.0,20.4977,20.5163,20.4884,20.4977,81600.0
2011-12-05 10:55:00,44.07,44.13,44.05,44.05,167800.0,20.4977,20.5256,20.4884,20.4884,167800.0
2011-12-05 11:00:00,44.04,44.07,44.03,44.06,33200.0,20.4837,20.4977,20.4791,20.493,33200.0
2011-12-05 11:05:00,44.06,44.08,44.02,44.04,64400.0,20.493,20.5023,20.4744,20.4837,64400.0
2011-12-05 11:10:00,44.04,44.05,43.97,44.01,77600.0,20.4837,20.4884,20.4512,20.4698,77600.0
2011-12-05 11:15:00,44.02,44.11,44.01,44.11,91200.0,20.4744,20.5163,20.4698,20.5163,91200.0
2011-12-05 11:20:00,44.1,44.1,43.99,43.99,60800.0,20.5116,20.5116,20.4605,20.4605,60800.0
2011-12-05 11:25:00,43.98,44.06,43.97,44.02,30600.0,20.4558,20.493,20.4512,20.4744,30600.0
2011-12-05 11:30:00,44.01,44.01,43.96,43.96,46900.0,20.4698,20.4698,20.4465,20.4465,46900.0
2011-12-05 11:35:00,43.95,43.95,43.85,43.87,62100.0,20.4419,20.4419,20.3954,20.4047,62100.0
2011-12-05 11:40:00,43.86,43.9,43.85,43.9,10400.0,20.4,20.4186,20.3954,20.4186,10400.0
2011-12-05 11:45:00,43.91,43.92,43.89,43.89,18500.0,20.4233,20.4279,20.414,20.414,18500.0
2011-12-05 11:50:00,43.89,43.89,43.84,43.85,57200.0,20.414,20.414,20.3907,20.3954,57200.0
2011-12-05 11:55:00,43.85,43.88,43.79,43.79,157900.0,20.3954,20.4093,20.3674,20.3674,157900.0
2011-12-05 12:00:00,43.8,43.84,43.79,43.83,32000.0,20.3721,20.3907,20.3674,20.3861,32000.0
2011-12-05 12:05:00,43.83,43.91,43.82,43.86,37500.0,20.3861,20.4233,20.3814,20.4,37500.0
2011-12-05 12:10:00,43.86,43.86,43.78,43.79,51000.0,20.4,20.4,20.3628,20.3674,51000.0
2011-12-05 12:15:00,43.79,43.81,43.77,43.81,29600.0,20.3674,20.3767,20.3581,20.3767,29600.0
2011-12-05 12:20:00,43.81,43.82,43.76,43.79,22500.0,20.3767,20.3814,20.3535,20.3674,22500.0
2011-12-05 12:25:00,43.8,43.8,43.73,43.74,43400.0,20.3721,20.3721,20.3395,20.3442,43400.0
2011-12-05 12:30:00,43.74,43.84,43.74,43.83,61800.0,20.3442,20.3907,20.3442,20.3861,61800.0
2011-12-05 12:35:00,43.84,43.87,43.79,43.8,106800.0,20.3907,20.4047,20.3674,20.3721,106800.0
2011-12-05 12:40:00,43.81,43.82,43.78,43.79,32800.0,20.3767,20.3814,20.3628,20.3674,32800.0
2011-12-05 12:45:00,43.8,43.87,43.77,43.79,261000.0,20.3721,20.4047,20.3581,20.3674,261000.0
2011-12-05 12:50:00,43.79,43.87,43.78,43.86,32300.0,20.3674,20.4047,20.3628,20.4,32300.0
2011-12-05 12:55:00,43.86,43.89,43.84,43.86,176500.0,20.4,20.414,20.3907,20.4,176500.0
2011-12-05 13:00:00,43.86,43.91,43.86,43.91,24300.0,20.4,20.4233,20.4,20.4233,24300.0
2011-12-05 13:05:00,43.9,43.91,43.87,43.91,62100.0,20.4186,20.4233,20.4047,20.4233,62100.0
2011-12-05 13:10:00,43.91,43.92,43.85,43.87,67400.0,20.4233,20.4279,20.3954,20.4047,67400.0
2011-12-05 13:15:00,43.86,43.88,43.83,43.84,41100.0,20.4,20.4093,20.3861,20.3907,41100.0
2011-12-05 13:20:00,43.84,43.87,43.82,43.84,55600.0,20.3907,20.4047,20.3814,20.3907,55600.0
2011-12-05 13:25:00,43.84,43.9,43.84,43.89,40000.0,20.3907,20.4186,20.3907,20.414,40000.0
2011-12-05 13:30:00,43.89,43.91,43.86,43.9,13500.0,20.414,20.4233,20.4,20.4186,13500.0
2011-12-05 13:35:00,43.9,43.94,43.88,43.88,22600.0,20.4186,20.4372,20.4093,20.4093,22600.0
2011-12-05 13:40:00,43.88,43.9,43.73,43.76,31500.0,20.4093,20.4186,20.3395,20.3535,31500.0
2011-12-05 13:45:00,43.76,43.77,43.61,43.61,43200.0,20.3535,20.3581,20.2837,20.2837,43200.0
2011-12-05 13:50:00,43.61,43.67,43.56,43.63,101500.0,20.2837,20.3116,20.2605,20.293,101500.0
2011-12-05 13:55:00,43.62,43.76,43.61,43.68,117200.0,20.2884,20.3535,20.2837,20.3163,117200.0
2011-12-05 14:00:00,43.69,43.69,43.55,43.57,56700.0,20.3209,20.3209,20.2558,20.2651,56700.0
2011-12-05 14:05:00,43.57,43.57,43.49,43.53,41200.0,20.2651,20.2651,20.2279,20.2465,41200.0
2011-12-05 14:10:00,43.54,43.6,43.53,43.53,34600.0,20.2512,20.2791,20.2465,20.2465,34600.0
2011-12-05 14:15:00,43.53,43.59,43.47,43.57,77000.0,20.2465,20.2744,20.2186,20.2651,77000.0
2011-12-05 14:20:00,43.58,43.58,43.49,43.5,55400.0,20.2698,20.2698,20.2279,20.2326,55400.0
2011-12-05 14:25:00,43.5,43.56,43.46,43.55,41900.0,20.2326,20.2605,20.214,20.2558,41900.0
2011-12-05 14:30:00,43.54,43.59,43.52,43.55,41100.0,20.2512,20.2744,20.2419,20.2558,41100.0
2011-12-05 14:35:00,43.56,43.61,43.56,43.59,18500.0,20.2605,20.2837,20.2605,20.2744,18500.0
2011-12-05 14:40:00,43.59,43.62,43.54,43.56,19700.0,20.2744,20.2884,20.2512,20.2605,19700.0
2011-12-05 14:45:00,43.57,43.58,43.52,43.57,88900.0,20.2651,20.2698,20.2419,20.2651,88900.0
2011-12-05 14:50:00,43.58,43.63,43.58,43.61,32000.0,20.2698,20.293,20.2698,20.2837,32000.0
2011-12-05 14:55:00,43.62,43.66,43.61,43.62,33500.0,20.2884,20.307,20.2837,20.2884,33500.0
2011-12-05 15:00:00,43.62,43.67,43.56,43.65,80000.0,20.2884,20.3116,20.2605,20.3023,80000.0
2011-12-05 15:05:00,43.64,43.68,43.47,43.55,171600.0,20.2977,20.3163,20.2186,20.2558,171600.0
2011-12-05 15:10:00,43.55,43.61,43.48,43.48,158900.0,20.2558,20.2837,20.2233,20.2233,158900.0
2011-12-05 15:15:00,43.48,43.51,43.41,43.47,99000.0,20.2233,20.2372,20.1907,20.2186,99000.0
2011-12-05 15:20:00,43.46,43.49,43.41,43.45,50800.0,20.214,20.2279,20.1907,20.2093,50800.0
2011-12-05 15:25:00,43.44,43.48,43.37,43.38,49600.0,20.2047,20.2233,20.1721,20.1767,49600.0
2011-12-05 15:30:00,43.37,43.44,43.34,43.41,68100.0,20.1721,20.2047,20.1581,20.1907,68100.0
2011-12-05 15:35:00,43.41,43.48,43.38,43.45,90200.0,20.1907,20.2233,20.1767,20.2093,90200.0
2011-12-05 15:40:00,43.45,43.5,43.38,43.43,78100.0,20.2093,20.2326,20.1767,20.2,78100.0
2011-12-05 15:45:00,43.43,43.53,43.4,43.48,92700.0,20.2,20.2465,20.1861,20.2233,92700.0
2011-12-05 15:50:00,43.5,43.57,43.46,43.57,79500.0,20.2326,20.2651,20.214,20.2651,79500.0
2011-12-05 15:55:00,43.56,43.59,43.5,43.59,111700.0,20.2605,20.2744,20.2326,20.2744,111700.0
2011-12-06 09:30:00,43.81,43.82,43.76,43.78,71500.0,20.3767,20.3814,20.3535,20.3628,71500.0
2011-12-06 09:35:00,43.8,43.89,43.78,43.8,71300.0,20.3721,20.414,20.3628,20.3721,71300.0
2011-12-06 09:40:00,43.8,43.85,43.68,43.73,80900.0,20.3721,20.3954,20.3163,20.3395,80900.0
2011-12-06 09:45:00,43.72,43.72,43.62,43.64,95000.0,20.3349,20.3349,20.2884,20.2977,95000.0
2011-12-06 09:50:00,43.64,43.67,43.57,43.57,145700.0,20.2977,20.3116,20.2651,20.2651,145700.0
2011-12-06 09:55:00,43.56,43.63,43.55,43.61,213300.0,20.2605,20.293,20.2558,20.2837,213300.0
2011-12-06 10:00:00,43.62,43.73,43.61,43.7,82300.0,20.2884,20.3395,20.2837,20.3256,82300.0
2011-12-06 10:05:00,43.7,43.75,43.61,43.62,175400.0,20.3256,20.3488,20.2837,20.2884,175400.0
2011-12-06 10:10:00,43.62,43.73,43.55,43.73,94200.0,20.2884,20.3395,20.2558,20.3395,94200.0
2011-12-06 10:15:00,43.72,43.77,43.69,43.71,180900.0,20.3349,20.3581,20.3209,20.3302,180900.0
2011-12-06 10:20:00,43.72,43.79,43.68,43.77,104500.0,20.3349,20.3674,20.3163,20.3581,104500.0
2011-12-06 10:25:00,43.77,43.81,43.74,43.75,74500.0,20.3581,20.3767,20.3442,20.3488,74500.0
2011-12-06 10:30:00,43.76,43.84,43.75,43.8,59900.0,20.3535,20.3907,20.3488,20.3721,59900.0
2011-12-06 10:35:00,43.8,43.9,43.78,43.9,96900.0,20.3721,20.4186,20.3628,20.4186,96900.0
2011-12-06 10:40:00,43.9,43.91,43.83,43.83,39300.0,20.4186,20.4233,20.3861,20.3861,39300.0
2011-12-06 10:45:00,43.84,43.88,43.81,43.86,28900.0,20.3907,20.4093,20.3767,20.4,28900.0
2011-12-06 10:50:00,43.86,43.91,43.83,43.84,45600.0,20.4,20.4233,20.3861,20.3907,45600.0
2011-12-06 10:55:00,43.84,43.86,43.79,43.83,116100.0,20.3907,20.4,20.3674,20.3861,116100.0
2011-12-06 11:00:00,43.83,43.87,43.77,43.82,36600.0,20.3861,20.4047,20.3581,20.3814,36600.0
2011-12-06 11:05:00,43.82,43.83,43.79,43.79,23500.0,20.3814,20.3861,20.3674,20.3674,23500.0
2011-12-06 11:10:00,43.79,43.86,43.79,43.85,36000.0,20.3674,20.4,20.3674,20.3954,36000.0
2011-12-06 11:15:00,43.85,43.86,43.74,43.75,39000.0,20.3954,20.4,20.3442,20.3488,39000.0
2011-12-06 11:20:00,43.75,43.84,43.75,43.76,40800.0,20.3488,20.3907,20.3488,20.3535,40800.0
2011-12-06 11:25:00,43.75,43.76,43.65,43.67,45200.0,20.3488,20.3535,20.3023,20.3116,45200.0
2011-12-06 11:30:00,43.67,43.68,43.53,43.53,61900.0,20.3116,20.3163,20.2465,20.2465,61900.0
2011-12-06 11:35:00,43.53,43.57,43.5,43.55,24500.0,20.2465,20.2651,20.2326,20.2558,24500.0
2011-12-06 11:40:00,43.55,43.57,43.51,43.51,22400.0,20.2558,20.2651,20.2372,20.2372,22400.0
2011-12-06 11:45:00,43.54,43.54,43.47,43.48,23000.0,20.2512,20.2512,20.2186,20.2233,23000.0
2011-12-06 11:50:00,43.48,43.54,43.48,43.54,19300.0,20.2233,20.2512,20.2233,20.2512,19300.0
2011-12-06 11:55:00,43.55,43.64,43.55,43.64,25100.0,20.2558,20.2977,20.2558,20.2977,25100.0
2011-12-06 12:00:00,43.64,43.65,43.59,43.6,18700.0,20.2977,20.3023,20.2744,20.2791,18700.0
2011-12-06 12:05:00,43.6,43.61,43.57,43.58,16100.0,20.2791,20.2837,20.2651,20.2698,16100.0
2011-12-06 12:10:00,43.58,43.66,43.58,43.6,21800.0,20.2698,20.307,20.2698,20.2791,21800.0
2011-12-06 12:15:00,43.59,43.63,43.56,43.56,44400.0,20.2744,20.293,20.2605,20.2605,44400.0
2011-12-06 12:20:00,43.56,43.61,43.55,43.56,81000.0,20.2605,20.2837,20.2558,20.2605,81000.0
2011-12-06 12:25:00,43.56,43.59,43.54,43.59,32400.0,20.2605,20.2744,20.2512,20.2744,32400.0
2011-12-06 12:30:00,43.59,43.6,43.57,43.6,75600.0,20.2744,20.2791,20.2651,20.2791,75600.0
2011-12-06 12:35:00,43.6,43.67,43.59,43.67,75000.0,20.2791,20.3116,20.2744,20.3116,75000.0
2011-12-06 12:40:00,43.67,43.7,43.65,43.66,13400.0,20.3116,20.3256,20.3023,20.307,13400.0
2011-12-06 12:45:00,43.67,43.69,43.63,43.66,18800.0,20.3116,20.3209,20.293,20.307,18800.0
2011-12-06 12:50:00,43.65,43.68,43.64,43.65,28500.0,20.3023,20.3163,20.2977,20.3023,28500.0
2011-12-06 12:55:00,43.64,43.67,43.62,43.64,52000.0,20.2977,20.3116,20.2884,20.2977,52000.0
2011-12-06 13:00:00,43.64,43.64,43.58,43.61,25000.0,20.2977,20.2977,20.2698,20.2837,25000.0
2011-12-06 13:05:00,43.61,43.61,43.59,43.61,23200.0,20.2837,20.2837,20.2744,20.2837,23200.0
2011-12-06 13:10:00,43.61,43.61,43.52,43.59,79400.0,20.2837,20.2837,20.2419,20.2744,79400.0
2011-12-06 13:15:00,43.6,43.71,43.6,43.71,195600.0,20.2791,20.3302,20.2791,20.3302,195600.0
2011-12-06 13:20:00,43.71,43.81,43.71,43.81,79600.0,20.3302,20.3767,20.3302,20.3767,79600.0
2011-12-06 13:25:00,43.81,43.85,43.78,43.78,28500.0,20.3767,20.3954,20.3628,20.3628,28500.0
2011-12-06 13:30:00,43.79,43.8,43.75,43.77,14500.0,20.3674,20.3721,20.3488,20.3581,14500.0
2011-12-06 13:35:00,43.76,43.77,43.73,43.74,14400.0,20.3535,20.3581,20.3395,20.3442,14400.0
2011-12-06 13:40:00,43.75,43.78,43.72,43.72,41200.0,20.3488,20.3628,20.3349,20.3349,41200.0
2011-12-06 13:45:00,43.71,43.73,43.7,43.7,28600.0,20.3302,20.3395,20.3256,20.3256,28600.0
2011-12-06 13:50:00,43.7,43.74,43.68,43.74,42200.0,20.3256,20.3442,20.3163,20.3442,42200.0
2011-12-06 13:55:00,43.75,43.76,43.7,43.71,14700.0,20.3488,20.3535,20.3256,20.3302,14700.0
2011-12-06 14:00:00,43.71,43.72,43.68,43.71,15000.0,20.3302,20.3349,20.3163,20.3302,15000.0
2011-12-06 14:05:00,43.7,43.7,43.68,43.69,12200.0,20.3256,20.3256,20.3163,20.3209,12200.0
2011-12-06 14:10:00,43.68,43.68,43.65,43.67,10700.0,20.3163,20.3163,20.3023,20.3116,10700.0
2011-12-06 14:15:00,43.68,43.77,43.68,43.74,27300.0,20.3163,20.3581,20.3163,20.3442,27300.0
2011-12-06 14:20:00,43.73,43.74,43.68,43.71,17300.0,20.3395,20.3442,20.3163,20.3302,17300.0
2011-12-06 14:25:00,43.71,43.71,43.68,43.69,25700.0,20.3302,20.3302,20.3163,20.3209,25700.0
2011-12-06 14:30:00,43.69,43.77,43.69,43.76,21400.0,20.3209,20.3581,20.3209,20.3535,21400.0
2011-12-06 14:35:00,43.76,43.8,43.7,43.78,18300.0,20.3535,20.3721,20.3256,20.3628,18300.0
2011-12-06 14:40:00,43.79,43.87,43.79,43.85,46600.0,20.3674,20.4047,20.3674,20.3954,46600.0
2011-12-06 14:45:00,43.85,43.86,43.82,43.86,47400.0,20.3954,20.4,20.3814,20.4,47400.0
2011-12-06 14:50:00,43.85,43.92,43.83,43.92,40400.0,20.3954,20.4279,20.3861,20.4279,40400.0
2011-12-06 14:55:00,43.91,43.93,43.84,43.86,33400.0,20.4233,20.4326,20.3907,20.4,33400.0
2011-12-06 15:00:00,43.87,43.88,43.8,43.81,81900.0,20.4047,20.4093,20.3721,20.3767,81900.0
2011-12-06 15:05:00,43.81,43.84,43.8,43.81,35300.0,20.3767,20.3907,20.3721,20.3767,35300.0
2011-12-06 15:10:00,43.81,43.9,43.8,43.88,31300.0,20.3767,20.4186,20.3721,20.4093,31300.0
2011-12-06 15:15:00,43.88,43.91,43.84,43.85,29400.0,20.4093,20.4233,20.3907,20.3954,29400.0
2011-12-06 15:20:00,43.84,43.85,43.79,43.8,33600.0,20.3907,20.3954,20.3674,20.3721,33600.0
2011-12-06 15:25:00,43.8,43.85,43.71,43.72,77100.0,20.3721,20.3954,20.3302,20.3349,77100.0
2011-12-06 15:30:00,43.71,43.77,43.7,43.75,39400.0,20.3302,20.3581,20.3256,20.3488,39400.0
2011-12-06 15:35:00,43.76,43.77,43.72,43.74,51400.0,20.3535,20.3581,20.3349,20.3442,51400.0
2011-12-06 15:40:00,43.74,43.77,43.65,43.66,66800.0,20.3442,20.3581,20.3023,20.307,66800.0
2011-12-06 15:45:00,43.66,43.69,43.61,43.66,154300.0,20.307,20.3209,20.2837,20.307,154300.0
2011-12-06 15:50:00,43.66,43.66,43.6,43.6,112200.0,20.307,20.307,20.2791,20.2791,112200.0
2011-12-06 15:55:00,43.6,43.62,43.56,43.57,133000.0,20.2791,20.2884,20.2605,20.2651,133000.0
2011-12-07 09:30:00,43.45,43.47,43.23,43.28,76500.0,20.2093,20.2186,20.107,20.1302,76500.0
2011-12-07 09:35:00,43.28,43.34,43.23,43.26,64100.0,20.1302,20.1581,20.107,20.1209,64100.0
2011-12-07 09:40:00,43.25,43.27,43.12,43.21,78400.0,20.1163,20.1256,20.0558,20.0977,78400.0
2011-12-07 09:45:00,43.21,43.28,43.18,43.25,94900.0,20.0977,20.1302,20.0837,20.1163,94900.0
2011-12-07 09:50:00,43.25,43.29,43.22,43.23,33600.0,20.1163,20.1349,20.1023,20.107,33600.0
2011-12-07 09:55:00,43.22,43.31,43.13,43.29,49100.0,20.1023,20.1442,20.0605,20.1349,49100.0
2011-12-07 10:00:00,43.29,43.3,43.24,43.27,27700.0,20.1349,20.1395,20.1116,20.1256,27700.0
2011-12-07 10:05:00,43.27,43.28,43.14,43.15,59600.0,20.1256,20.1302,20.0651,20.0698,59600.0
2011-12-07 10:10:00,43.15,43.24,43.11,43.13,69800.0,20.0698,20.1116,20.0512,20.0605,69800.0
2011-12-07 10:15:00,43.14,43.14,43.05,43.06,183800.0,20.0651,20.0651,20.0233,20.0279,183800.0
2011-12-07 10:20:00,43.06,43.09,43.03,43.03,79500.0,20.0279,20.0419,20.014,20.014,79500.0
2011-12-07 10:25:00,43.04,43.05,42.88,43.02,238500.0,20.0186,20.0233,19.9442,20.0093,238500.0
2011-12-07 10:30:00,43.02,43.04,42.94,42.96,225700.0,20.0093,20.0186,19.9721,19.9814,225700.0
2011-12-07 10:35:00,42.96,42.98,42.88,42.98,135700.0,19.9814,19.9907,19.9442,19.9907,135700.0
2011-12-07 10:40:00,42.98,43.03,42.95,43.02,25500.0,19.9907,20.014,19.9767,20.0093,25500.0
2011-12-07 10:45:00,43.02,43.15,43.01,43.1,75900.0,20.0093,20.0698,20.0047,20.0465,75900.0
2011-12-07 10:50:00,43.1,43.11,43.02,43.04,36500.0,20.0465,20.0512,20.0093,20.0186,36500.0
2011-12-07 10:55:00,43.04,43.06,42.99,43.05,33900.0,20.0186,20.0279,19.9954,20.0233,33900.0
2011-12-07 11:00:00,43.06,43.12,43.05,43.1,39400.0,20.0279,20.0558,20.0233,20.0465,39400.0
2011-12-07 11:05:00,43.1,43.17,43.08,43.17,43600.0,20.0465,20.0791,20.0372,20.0791,43600.0
2011-12-07 11:10:00,43.17,43.18,43.08,43.09,38900.0,20.0791,20.0837,20.0372,20.0419,38900.0
2011-12-07 11:15:00,43.08,43.1,43.02,43.09,45600.0,20.0372,20.0465,20.0093,20.0419,45600.0
2011-12-07 11:20:00,43.1,43.22,43.1,43.2,105800.0,20.0465,20.1023,20.0465,20.093,105800.0
2011-12-07 11:25:00,43.2,43.31,43.2,43.3,42800.0,20.093,20.1442,20.093,20.1395,42800.0
2011-12-07 11:30:00,43.31,43.36,43.23,43.31,108900.0,20.1442,20.1674,20.107,20.1442,108900.0
2011-12-07 11:35:00,43.32,43.35,43.29,43.3,27000.0,20.1488,20.1628,20.1349,20.1395,27000.0
2011-12-07 11:40:00,43.29,43.36,43.26,43.31,35200.0,20.1349,20.1674,20.1209,20.1442,35200.0
2011-12-07 11:45:00,43.31,43.32,43.25,43.26,20600.0,20.1442,20.1488,20.1163,20.1209,20600.0
2011-12-07 11:50:00,43.26,43.29,43.24,43.24,21900.0,20.1209,20.1349,20.1116,20.1116,21900.0
2011-12-07 11:55:00,43.23,43.3,43.22,43.3,20900.0,20.107,20.1395,20.1023,20.1395,20900.0
2011-12-07 12:00:00,43.3,43.35,43.3,43.35,47300.0,20.1395,20.1628,20.1395,20.1628,47300.0
2011-12-07 12:05:00,43.35,43.35,43.3,43.34,42600.0,20.1628,20.1628,20.1395,20.1581,42600.0
2011-12-07 12:10:00,43.34,43.36,43.29,43.29,62700.0,20.1581,20.1674,20.1349,20.1349,62700.0
2011-12-07 12:15:00,43.29,43.29,43.26,43.26,19100.0,20.1349,20.1349,20.1209,20.1209,19100.0
2011-12-07 12:20:00,43.26,43.32,43.26,43.32,62300.0,20.1209,20.1488,20.1209,20.1488,62300.0
2011-12-07 12:25:00,43.33,43.46,43.33,43.44,27100.0,20.1535,20.214,20.1535,20.2047,27100.0
2011-12-07 12:30:00,43.44,43.44,43.39,43.44,31100.0,20.2047,20.2047,20.1814,20.2047,31100.0
2011-12-07 12:35:00,43.44,43.46,43.41,43.42,10600.0,20.2047,20.214,20.1907,20.1954,10600.0
2011-12-07 12:40:00,43.42,43.5,43.42,43.47,38000.0,20.1954,20.2326,20.1954,20.2186,38000.0
2011-12-07 12:45:00,43.48,43.53,43.46,43.46,37600.0,20.2233,20.2465,20.214,20.214,37600.0
2011-12-07 12:50:00,43.46,43.52,43.46,43.46,21100.0,20.214,20.2419,20.214,20.214,21100.0
2011-12-07 12:55:00,43.47,43.5,43.46,43.47,18500.0,20.2186,20.2326,20.214,20.2186,18500.0
2011-12-07 13:00:00,43.48,43.49,43.43,43.43,24200.0,20.2233,20.2279,20.2,20.2,24200.0
2011-12-07 13:05:00,43.44,43.48,43.43,43.44,13100.0,20.2047,20.2233,20.2,20.2047,13100.0
2011-12-07 13:10:00,43.43,43.43,43.38,43.4,21900.0,20.2,20.2,20.1767,20.1861,21900.0
2011-12-07 13:15:00,43.4,43.45,43.4,43.45,18700.0,20.1861,20.2093,20.1861,20.2093,18700.0
2011-12-07 13:20:00,43.45,43.46,43.43,43.45,27800.0,20.2093,20.214,20.2,20.2093,27800.0
2011-12-07 13:25:00,43.44,43.5,43.44,43.47,17900.0,20.2047,20.2326,20.2047,20.2186,17900.0
2011-12-07 13:30:00,43.47,43.48,43.41,43.42,15700.0,20.2186,20.2233,20.1907,20.1954,15700.0
2011-12-07 13:35:00,43.42,43.45,43.4,43.41,25500.0,20.1954,20.2093,20.1861,20.1907,25500.0
2011-12-07 13:40:00,43.39,43.4,43.35,43.35,16900.0,20.1814,20.1861,20.1628,20.1628,16900.0
2011-12-07 13:45:00,43.35,43.35,43.3,43.31,20600.0,20.1628,20.1628,20.1395,20.1442,20600.0
2011-12-07 13:50:00,43.32,43.34,43.27,43.27,65700.0,20.1488,20.1581,20.1256,20.1256,65700.0
2011-12-07 13:55:00,43.28,43.29,43.22,43.24,94400.0,20.1302,20.1349,20.1023,20.1116,94400.0
2011-12-07 14:00:00,43.25,43.25,43.17,43.18,74700.0,20.1163,20.1163,20.0791,20.0837,74700.0
2011-12-07 14:05:00,43.18,43.2,43.13,43.15,34500.0,20.0837,20.093,20.0605,20.0698,34500.0
2011-12-07 14:10:00,43.16,43.18,43.15,43.17,41200.0,20.0744,20.0837,20.0698,20.0791,41200.0
2011-12-07 14:15:00,43.16,43.18,43.15,43.15,47800.0,20.0744,20.0837,20.0698,20.0698,47800.0
2011-12-07 14:20:00,43.14,43.16,43.13,43.13,34900.0,20.0651,20.0744,20.0605,20.0605,34900.0
2011-12-07 14:25:00,43.14,43.15,43.14,43.14,108100.0,20.0651,20.0698,20.0651,20.0651,108100.0
2011-12-07 14:30:00,43.15,43.16,43.11,43.14,50600.0,20.0698,20.0744,20.0512,20.0651,50600.0
2011-12-07 14:35:00,43.14,43.16,43.12,43.15,58700.0,20.0651,20.0744,20.0558,20.0698,58700.0
2011-12-07 14:40:00,43.15,43.16,43.03,43.06,101600.0,20.0698,20.0744,20.014,20.0279,101600.0
2011-12-07 14:45:00,43.05,43.1,42.99,43.0,100500.0,20.0233,20.0465,19.9954,20.0,100500.0
2011-12-07 14:50:00,43.0,43.0,42.94,43.0,118800.0,20.0,20.0,19.9721,20.0,118800.0
2011-12-07 14:55:00,43.0,43.0,42.96,42.97,39900.0,20.0,20.0,19.9814,19.9861,39900.0
2011-12-07 15:00:00,42.97,43.0,42.92,42.94,181000.0,19.9861,20.0,19.9628,19.9721,181000.0
2011-12-07 15:05:00,42.93,42.96,42.93,42.94,43200.0,19.9674,19.9814,19.9674,19.9721,43200.0
2011-12-07 15:10:00,42.95,42.96,42.91,42.95,49600.0,19.9767,19.9814,19.9581,19.9767,49600.0
2011-12-07 15:15:00,42.95,42.99,42.94,42.98,232900.0,19.9767,19.9954,19.9721,19.9907,232900.0
2011-12-07 15:20:00,42.98,43.01,42.96,42.99,163300.0,19.9907,20.0047,19.9814,19.9954,163300.0
2011-12-07 15:25:00,42.99,43.07,42.99,43.06,95800.0,19.9954,20.0326,19.9954,20.0279,95800.0
2011-12-07 15:30:00,43.05,43.09,42.99,43.02,145900.0,20.0233,20.0419,19.9954,20.0093,145900.0
2011-12-07 15:35:00,43.02,43.18,43.02,43.16,138600.0,20.0093,20.0837,20.0093,20.0744,138600.0
2011-12-07 15:40:00,43.16,43.2,43.11,43.13,350400.0,20.0744,20.093,20.0512,20.0605,350400.0
2011-12-07 15:45:00,43.14,43.2,43.11,43.13,298800.0,20.0651,20.093,20.0512,20.0605,298800.0
2011-12-07 15:50:00,43.14,43.15,43.03,43.06,310300.0,20.0651,20.0698,20.014,20.0279,310300.0
2011-12-07 15:55:00,43.05,43.11,43.0,43.01,315600.0,20.0233,20.0512,20.0,20.0047,315600.0
2011-12-08 09:30:00,42.35,42.39,42.24,42.38,193500.0,19.6977,19.7163,19.6465,19.7116,193500.0
2011-12-08 09:35:00,42.37,42.43,42.3,42.41,161300.0,19.707,19.7349,19.6744,19.7256,161300.0
2011-12-08 09:40:00,42.4,42.45,42.37,42.43,135700.0,19.7209,19.7442,19.707,19.7349,135700.0
2011-12-08 09:45:00,42.42,42.52,42.41,42.43,87200.0,19.7302,19.7767,19.7256,19.7349,87200.0
2011-12-08 09:50:00,42.43,42.46,42.38,42.43,123000.0,19.7349,19.7488,19.7116,19.7349,123000.0
2011-12-08 09:55:00,42.43,42.47,42.37,42.39,78300.0,19.7349,19.7535,19.707,19.7163,78300.0
2011-12-08 10:00:00,42.37,42.41,42.25,42.25,145000.0,19.707,19.7256,19.6512,19.6512,145000.0
2011-12-08 10:05:00,42.25,42.31,42.24,42.26,73800.0,19.6512,19.6791,19.6465,19.6558,73800.0
2011-12-08 10:10:00,42.27,42.39,42.27,42.34,69300.0,19.6605,19.7163,19.6605,19.693,69300.0
2011-12-08 10:15:00,42.34,42.36,42.29,42.3,63900.0,19.693,19.7023,19.6698,19.6744,63900.0
2011-12-08 10:20:00,42.31,42.35,42.29,42.33,93200.0,19.6791,19.6977,19.6698,19.6884,93200.0
2011-12-08 10:25:00,42.32,42.39,42.3,42.38,80800.0,19.6837,19.7163,19.6744,19.7116,80800.0
2011-12-08 10:30:00,42.39,42.5,42.38,42.45,53100.0,19.7163,19.7674,19.7116,19.7442,53100.0
2011-12-08 10:35:00,42.45,42.45,42.39,42.42,31300.0,19.7442,19.7442,19.7163,19.7302,31300.0
2011-12-08 10:40:00,42.41,42.45,42.39,42.44,20600.0,19.7256,19.7442,19.7163,19.7395,20600.0
2011-12-08 10:45:00,42.44,42.5,42.43,42.49,33100.0,19.7395,19.7674,19.7349,19.7628,33100.0
2011-12-08 10:50:00,42.49,42.51,42.42,42.45,168600.0,19.7628,19.7721,19.7302,19.7442,168600.0
2011-12-08 10:55:00,42.45,42.5,42.41,42.41,112300.0,19.7442,19.7674,19.7256,19.7256,112300.0
2011-12-08 11:00:00,42.41,42.41,42.35,42.36,34800.0,19.7256,19.7256,19.6977,19.7023,34800.0
2011-12-08 11:05:00,42.36,42.43,42.33,42.36,59100.0,19.7023,19.7349,19.6884,19.7023,59100.0
2011-12-08 11:10:00,42.36,42.44,42.32,42.38,104000.0,19.7023,19.7395,19.6837,19.7116,104000.0
2011-12-08 11:15:00,42.39,42.44,42.34,42.43,90400.0,19.7163,19.7395,19.693,19.7349,90400.0
2011-12-08 11:20:00,42.42,42.5,42.42,42.44,75200.0,19.7302,19.7674,19.7302,19.7395,75200.0
2011-12-08 11:25:00,42.44,42.45,42.31,42.32,45800.0,19.7395,19.7442,19.6791,19.6837,45800.0
2011-12-08 11:30:00,42.32,42.42,42.29,42.4,108500.0,19.6837,19.7302,19.6698,19.7209,108500.0
2011-12-08 11:35:00,42.41,42.42,42.23,42.24,74800.0,19.7256,19.7302,19.6419,19.6465,74800.0
2011-12-08 11:40:00,42.23,42.24,42.2,42.2,39300.0,19.6419,19.6465,19.6279,19.6279,39300.0
2011-12-08 11:45:00,42.2,42.23,42.2,42.22,72200.0,19.6279,19.6419,19.6279,19.6372,72200.0
2011-12-08 11:50:00,42.21,42.23,42.16,42.21,66700.0,19.6326,19.6419,19.6093,19.6326,66700.0
2011-12-08 11:55:00,42.2,42.22,42.17,42.19,40400.0,19.6279,19.6372,19.614,19.6233,40400.0
2011-12-08 12:00:00,42.19,42.2,42.1,42.11,57300.0,19.6233,19.6279,19.5814,19.5861,57300.0
2011-12-08 12:05:00,42.12,42.23,42.12,42.21,37000.0,19.5907,19.6419,19.5907,19.6326,37000.0
2011-12-08 12:10:00,42.22,42.23,42.18,42.22,46900.0,19.6372,19.6419,19.6186,19.6372,46900.0
2011-12-08 12:15:00,42.21,42.28,42.2,42.28,30500.0,19.6326,19.6651,19.6279,19.6651,30500.0
2011-12-08 12:20:00,42.28,42.29,42.23,42.23,28800.0,19.6651,19.6698,19.6419,19.6419,28800.0
2011-12-08 12:25:00,42.23,42.29,42.18,42.21,37200.0,19.6419,19.6698,19.6186,19.6326,37200.0
2011-12-08 12:30:00,42.2,42.23,42.15,42.19,46500.0,19.6279,19.6419,19.6047,19.6233,46500.0
2011-12-08 12:35:00,42.19,42.21,42.12,42.13,28000.0,19.6233,19.6326,19.5907,19.5954,28000.0
2011-12-08 12:40:00,42.13,42.19,42.13,42.15,32900.0,19.5954,19.6233,19.5954,19.6047,32900.0
2011-12-08 12:45:00,42.15,42.16,42.11,42.15,13800.0,19.6047,19.6093,19.5861,19.6047,13800.0
2011-12-08 12:50:00,42.15,42.19,42.12,42.14,20300.0,19.6047,19.6233,19.5907,19.6,20300.0
2011-12-08 12:55:00,42.14,42.17,42.12,42.15,17400.0,19.6,19.614,19.5907,19.6047,17400.0
2011-12-08 13:00:00,42.14,42.16,42.09,42.11,36200.0,19.6,19.6093,19.5767,19.5861,36200.0
2011-12-08 13:05:00,42.11,42.11,42.04,42.06,47200.0,19.5861,19.5861,19.5535,19.5628,47200.0
2011-12-08 13:10:00,42.05,42.06,42.0,42.03,31500.0,19.5581,19.5628,19.5349,19.5488,31500.0
2011-12-08 13:15:00,42.04,42.08,42.02,42.08,26000.0,19.5535,19.5721,19.5442,19.5721,26000.0
2011-12-08 13:20:00,42.08,42.09,42.05,42.09,34100.0,19.5721,19.5767,19.5581,19.5767,34100.0
2011-12-08 13:25:00,42.08,42.11,42.06,42.09,19200.0,19.5721,19.5861,19.5628,19.5767,19200.0
2011-12-08 13:30:00,42.09,42.12,42.03,42.03,67100.0,19.5767,19.5907,19.5488,19.5488,67100.0
2011-12-08 13:35:00,42.04,42.1,42.02,42.09,12900.0,19.5535,19.5814,19.5442,19.5767,12900.0
2011-12-08 13:40:00,42.09,42.12,42.08,42.11,12600.0,19.5767,19.5907,19.5721,19.5861,12600.0
2011-12-08 13:45:00,42.11,42.16,42.08,42.09,20400.0,19.5861,19.6093,19.5721,19.5767,20400.0
2011-12-08 13:50:00,42.09,42.12,42.08,42.12,22900.0,19.5767,19.5907,19.5721,19.5907,22900.0
2011-12-08 13:55:00,42.11,42.15,42.08,42.13,26700.0,19.5861,19.6047,19.5721,19.5954,26700.0
2011-12-08 14:00:00,42.12,42.13,42.0,42.02,64000.0,19.5907,19.5954,19.5349,19.5442,64000.0
2011-12-08 14:05:00,42.03,42.11,42.0,42.11,45000.0,19.5488,19.5861,19.5349,19.5861,45000.0
2011-12-08 14:10:00,42.12,42.17,42.12,42.14,20700.0,19.5907,19.614,19.5907,19.6,20700.0
2011-12-08 14:15:00,42.15,42.22,42.14,42.2,37300.0,19.6047,19.6372,19.6,19.6279,37300.0
2011-12-08 14:20:00,42.21,42.22,42.14,42.16,34200.0,19.6326,19.6372,19.6,19.6093,34200.0
2011-12-08 14:25:00,42.17,42.18,42.12,42.14,48500.0,19.614,19.6186,19.5907,19.6,48500.0
2011-12-08 14:30:00,42.15,42.15,42.1,42.14,33800.0,19.6047,19.6047,19.5814,19.6,33800.0
2011-12-08 14:35:00,42.15,42.15,42.08,42.09,50300.0,19.6047,19.6047,19.5721,19.5767,50300.0
2011-12-08 14:40:00,42.1,42.14,42.05,42.06,39900.0,19.5814,19.6,19.5581,19.5628,39900.0
2011-12-08 14:45:00,42.06,42.08,42.05,42.07,36400.0,19.5628,19.5721,19.5581,19.5674,36400.0
2011-12-08 14:50:00,42.07,42.08,41.98,41.98,92300.0,19.5674,19.5721,19.5256,19.5256,92300.0
2011-12-08 14:55:00,41.99,42.05,41.97,42.02,52900.0,19.5302,19.5581,19.5209,19.5442,52900.0
2011-12-08 15:00:00,42.02,42.1,42.02,42.08,38900.0,19.5442,19.5814,19.5442,19.5721,38900.0
2011-12-08 15:05:00,42.09,42.09,42.04,42.05,32500.0,19.5767,19.5767,19.5535,19.5581,32500.0
2011-12-08 15:10:00,42.05,42.17,42.05,42.14,27000.0,19.5581,19.614,19.5581,19.6,27000.0
2011-12-08 15:15:00,42.15,42.22,42.15,42.22,34300.0,19.6047,19.6372,19.6047,19.6372,34300.0
2011-12-08 15:20:00,42.23,42.23,42.15,42.22,102600.0,19.6419,19.6419,19.6047,19.6372,102600.0
2011-12-08 15:25:00,42.22,42.3,42.2,42.27,81800.0,19.6372,19.6744,19.6279,19.6605,81800.0
2011-12-08 15:30:00,42.26,42.37,42.24,42.35,80500.0,19.6558,19.707,19.6465,19.6977,80500.0
2011-12-08 15:35:00,42.35,42.36,42.25,42.25,62200.0,19.6977,19.7023,19.6512,19.6512,62200.0
2011-12-08 15:40:00,42.25,42.25,42.13,42.2,156600.0,19.6512,19.6512,19.5954,19.6279,156600.0
2011-12-08 15:45:00,42.2,42.22,42.06,42.1,196200.0,19.6279,19.6372,19.5628,19.5814,196200.0
2011-12-08 15:50:00,42.1,42.1,41.99,42.08,142300.0,19.5814,19.5814,19.5302,19.5721,142300.0
2011-12-08 15:55:00,42.07,42.07,41.99,42.05,184900.0,19.5674,19.5674,19.5302,19.5581,184900.0
2011-12-09 09:30:00,42.15,42.34,42.15,42.33,147300.0,19.6047,19.693,19.6047,19.6884,147300.0
2011-12-09 09:35:00,42.34,42.45,42.34,42.44,86400.0,19.693,19.7442,19.693,19.7395,86400.0
2011-12-09 09:40:00,42.45,42.45,42.34,42.34,125000.0,19.7442,19.7442,19.693,19.693,125000.0
2011-12-09 09:45:00,42.34,42.4,42.33,42.38,70900.0,19.693,19.7209,19.6884,19.7116,70900.0
2011-12-09 09:50:00,42.38,42.48,42.38,42.44,87800.0,19.7116,19.7581,19.7116,19.7395,87800.0
2011-12-09 09:55:00,42.45,42.5,42.39,42.42,84000.0,19.7442,19.7674,19.7163,19.7302,84000.0
2011-12-09 10:00:00,42.42,42.55,42.41,42.55,116000.0,19.7302,19.7907,19.7256,19.7907,116000.0
2011-12-09 10:05:00,42.55,42.58,42.51,42.55,91900.0,19.7907,19.8047,19.7721,19.7907,91900.0
2011-12-09 10:10:00,42.55,42.6,42.42,42.43,114300.0,19.7907,19.814,19.7302,19.7349,114300.0
2011-12-09 10:15:00,42.43,42.45,42.36,42.41,102800.0,19.7349,19.7442,19.7023,19.7256,102800.0
2011-12-09 10:20:00,42.41,42.42,42.32,42.32,116000.0,19.7256,19.7302,19.6837,19.6837,116000.0
2011-12-09 10:25:00,42.32,42.33,42.23,42.26,217700.0,19.6837,19.6884,19.6419,19.6558,217700.0
2011-12-09 10:30:00,42.26,42.29,42.22,42.24,174100.0,19.6558,19.6698,19.6372,19.6465,174100.0
2011-12-09 10:35:00,42.24,42.26,42.14,42.15,132000.0,19.6465,19.6558,19.6,19.6047,132000.0
2011-12-09 10:40:00,42.14,42.15,42.09,42.13,86800.0,19.6,19.6047,19.5767,19.5954,86800.0
2011-12-09 10:45:00,42.14,42.21,42.12,42.21,34200.0,19.6,19.6326,19.5907,19.6326,34200.0
2011-12-09 10:50:00,42.21,42.27,42.14,42.21,116200.0,19.6326,19.6605,19.6,19.6326,116200.0
2011-12-09 10:55:00,42.18,42.3,42.18,42.28,52400.0,19.6186,19.6744,19.6186,19.6651,52400.0
2011-12-09 11:00:00,42.28,42.37,42.27,42.32,43400.0,19.6651,19.707,19.6605,19.6837,43400.0
2011-12-09 11:05:00,42.32,42.39,42.31,42.35,46200.0,19.6837,19.7163,19.6791,19.6977,46200.0
2011-12-09 11:10:00,42.38,42.38,42.28,42.34,23100.0,19.7116,19.7116,19.6651,19.693,23100.0
2011-12-09 11:15:00,42.33,42.37,42.29,42.34,59200.0,19.6884,19.707,19.6698,19.693,59200.0
2011-12-09 11:20:00,42.34,42.42,42.34,42.42,45200.0,19.693,19.7302,19.693,19.7302,45200.0
2011-12-09 11:25:00,42.43,42.48,42.38,42.46,96100.0,19.7349,19.7581,19.7116,19.7488,96100.0
2011-12-09 11:30:00,42.47,42.56,42.45,42.49,123100.0,19.7535,19.7954,19.7442,19.7628,123100.0
2011-12-09 11:35:00,42.49,42.5,42.48,42.49,53200.0,19.7628,19.7674,19.7581,19.7628,53200.0
2011-12-09 11:40:00,42.49,42.59,42.48,42.57,64400.0,19.7628,19.8093,19.7581,19.8,64400.0
2011-12-09 11:45:00,42.56,42.58,42.43,42.43,38900.0,19.7954,19.8047,19.7349,19.7349,38900.0
2011-12-09 11:50:00,42.44,42.45,42.41,42.43,20200.0,19.7395,19.7442,19.7256,19.7349,20200.0
2011-12-09 11:55:00,42.44,42.44,42.41,42.44,19700.0,19.7395,19.7395,19.7256,19.7395,19700.0
2011-12-09 12:00:00,42.44,42.45,42.41,42.42,17600.0,19.7395,19.7442,19.7256,19.7302,17600.0
2011-12-09 12:05:00,42.44,42.48,42.44,42.47,14400.0,19.7395,19.7581,19.7395,19.7535,14400.0
2011-12-09 12:10:00,42.47,42.5,42.47,42.49,14800.0,19.7535,19.7674,19.7535,19.7628,14800.0
2011-12-09 12:15:00,42.49,42.5,42.47,42.49,15100.0,19.7628,19.7674,19.7535,19.7628,15100.0
2011-12-09 12:20:00,42.49,42.52,42.49,42.49,29600.0,19.7628,19.7767,19.7628,19.7628,29600.0
2011-12-09 12:25:00,42.49,42.5,42.44,42.44,12500.0,19.7628,19.7674,19.7395,19.7395,12500.0
2011-12-09 12:30:00,42.44,42.48,42.43,42.47,11800.0,19.7395,19.7581,19.7349,19.7535,11800.0
2011-12-09 12:35:00,42.47,42.53,42.46,42.49,16800.0,19.7535,19.7814,19.7488,19.7628,16800.0
2011-12-09 12:40:00,42.49,42.52,42.46,42.49,27100.0,19.7628,19.7767,19.7488,19.7628,27100.0
2011-12-09 12:45:00,42.5,42.51,42.48,42.48,20800.0,19.7674,19.7721,19.7581,19.7581,20800.0
2011-12-09 12:50:00,42.5,42.51,42.48,42.49,33600.0,19.7674,19.7721,19.7581,19.7628,33600.0
2011-12-09 12:55:00,42.49,42.5,42.46,42.47,18300.0,19.7628,19.7674,19.7488,19.7535,18300.0
2011-12-09 13:00:00,42.46,42.49,42.45,42.45,12600.0,19.7488,19.7628,19.7442,19.7442,12600.0
2011-12-09 13:05:00,42.45,42.45,42.41,42.44,13700.0,19.7442,19.7442,19.7256,19.7395,13700.0
2011-12-09 13:10:00,42.43,42.49,42.43,42.49,18500.0,19.7349,19.7628,19.7349,19.7628,18500.0
2011-12-09 13:15:00,42.49,42.5,42.47,42.49,27700.0,19.7628,19.7674,19.7535,19.7628,27700.0
2011-12-09 13:20:00,42.49,42.51,42.49,42.49,50200.0,19.7628,19.7721,19.7628,19.7628,50200.0
2011-12-09 13:25:00,42.5,42.55,42.49,42.52,41400.0,19.7674,19.7907,19.7628,19.7767,41400.0
2011-12-09 13:30:00,42.52,42.54,42.49,42.51,36900.0,19.7767,19.7861,19.7628,19.7721,36900.0
2011-12-09 13:35:00,42.52,42.52,42.45,42.45,26700.0,19.7767,19.7767,19.7442,19.7442,26700.0
2011-12-09 13:40:00,42.46,42.49,42.45,42.46,19600.0,19.7488,19.7628,19.7442,19.7488,19600.0
2011-12-09 13:45:00,42.46,42.49,42.45,42.47,14300.0,19.7488,19.7628,19.7442,19.7535,14300.0
2011-12-09 13:50:00,42.47,42.49,42.42,42.44,28500.0,19.7535,19.7628,19.7302,19.7395,28500.0
2011-12-09 13:55:00,42.44,42.45,42.41,42.45,17800.0,19.7395,19.7442,19.7256,19.7442,17800.0
2011-12-09 14:00:00,42.44,42.51,42.44,42.51,17100.0,19.7395,19.7721,19.7395,19.7721,17100.0
2011-12-09 14:05:00,42.51,42.57,42.5,42.57,32800.0,19.7721,19.8,19.7674,19.8,32800.0
2011-12-09 14:10:00,42.57,42.62,42.57,42.62,63100.0,19.8,19.8233,19.8,19.8233,63100.0
2011-12-09 14:15:00,42.62,42.62,42.59,42.62,36200.0,19.8233,19.8233,19.8093,19.8233,36200.0
2011-12-09 14:20:00,42.61,42.62,42.56,42.58,34900.0,19.8186,19.8233,19.7954,19.8047,34900.0
2011-12-09 14:25:00,42.58,42.65,42.54,42.64,63100.0,19.8047,19.8372,19.7861,19.8326,63100.0
2011-12-09 14:30:00,42.64,42.67,42.64,42.66,64400.0,19.8326,19.8465,19.8326,19.8419,64400.0
2011-12-09 14:35:00,42.66,42.71,42.63,42.71,69700.0,19.8419,19.8651,19.8279,19.8651,69700.0
2011-12-09 14:40:00,42.71,42.8,42.71,42.8,132700.0,19.8651,19.907,19.8651,19.907,132700.0
2011-12-09 14:45:00,42.8,42.86,42.79,42.85,74500.0,19.907,19.9349,19.9023,19.9302,74500.0
2011-12-09 14:50:00,42.85,42.88,42.83,42.86,84200.0,19.9302,19.9442,19.9209,19.9349,84200.0
2011-12-09 14:55:00,42.86,42.87,42.75,42.75,28500.0,19.9349,19.9395,19.8837,19.8837,28500.0
2011-12-09 15:00:00,42.75,42.77,42.69,42.69,37900.0,19.8837,19.893,19.8558,19.8558,37900.0
2011-12-09 15:05:00,42.68,42.72,42.65,42.72,77900.0,19.8512,19.8698,19.8372,19.8698,77900.0
2011-12-09 15:10:00,42.72,42.76,42.72,42.75,22700.0,19.8698,19.8884,19.8698,19.8837,22700.0
2011-12-09 15:15:00,42.75,42.76,42.67,42.68,28800.0,19.8837,19.8884,19.8465,19.8512,28800.0
2011-12-09 15:20:00,42.68,42.73,42.68,42.71,27000.0,19.8512,19.8744,19.8512,19.8651,27000.0
2011-12-09 15:25:00,42.71,42.77,42.71,42.76,23800.0,19.8651,19.893,19.8651,19.8884,23800.0
2011-12-09 15:30:00,42.75,42.76,42.68,42.7,35800.0,19.8837,19.8884,19.8512,19.8605,35800.0
2011-12-09 15:35:00,42.69,42.74,42.69,42.73,67800.0,19.8558,19.8791,19.8558,19.8744,67800.0
2011-12-09 15:40:00,42.74,42.8,42.73,42.79,56100.0,19.8791,19.907,19.8744,19.9023,56100.0
2011-12-09 15:45:00,42.79,42.79,42.65,42.71,133300.0,19.9023,19.9023,19.8372,19.8651,133300.0
2011-12-09 15:50:00,42.7,42.71,42.67,42.68,70300.0,19.8605,19.8651,19.8465,19.8512,70300.0
2011-12-09 15:55:00,42.7,42.79,42.69,42.72,153800.0,19.8605,19.9023,19.8558,19.8698,153800.0
2011-12-12 09:30:00,42.04,42.05,41.85,41.89,182300.0,19.5535,19.5581,19.4651,19.4837,182300.0
2011-12-12 09:35:00,41.9,42.04,41.82,42.04,140700.0,19.4884,19.5535,19.4512,19.5535,140700.0
2011-12-12 09:40:00,42.04,42.06,41.95,41.98,77000.0,19.5535,19.5628,19.5116,19.5256,77000.0
2011-12-12 09:45:00,41.98,42.03,41.92,41.97,57800.0,19.5256,19.5488,19.4977,19.5209,57800.0
2011-12-12 09:50:00,41.97,41.98,41.88,41.89,38900.0,19.5209,19.5256,19.4791,19.4837,38900.0
2011-12-12 09:55:00,41.89,41.89,41.76,41.82,58100.0,19.4837,19.4837,19.4233,19.4512,58100.0
2011-12-12 10:00:00,41.82,41.84,41.75,41.76,54000.0,19.4512,19.4605,19.4186,19.4233,54000.0
2011-12-12 10:05:00,41.75,41.89,41.75,41.85,101800.0,19.4186,19.4837,19.4186,19.4651,101800.0
2011-12-12 10:10:00,41.85,41.93,41.85,41.9,63500.0,19.4651,19.5023,19.4651,19.4884,63500.0
2011-12-12 10:15:00,41.89,41.89,41.8,41.81,76300.0,19.4837,19.4837,19.4419,19.4465,76300.0
2011-12-12 10:20:00,41.8,41.8,41.65,41.73,90900.0,19.4419,19.4419,19.3721,19.4093,90900.0
2011-12-12 10:25:00,41.74,41.78,41.68,41.77,58500.0,19.414,19.4326,19.3861,19.4279,58500.0
2011-12-12 10:30:00,41.76,41.79,41.71,41.77,79200.0,19.4233,19.4372,19.4,19.4279,79200.0
2011-12-12 10:35:00,41.78,41.85,41.75,41.79,38900.0,19.4326,19.4651,19.4186,19.4372,38900.0
2011-12-12 10:40:00,41.79,41.89,41.77,41.89,51000.0,19.4372,19.4837,19.4279,19.4837,51000.0
2011-12-12 10:45:00,41.89,41.9,41.82,41.9,31000.0,19.4837,19.4884,19.4512,19.4884,31000.0
2011-12-12 10:50:00,41.9,41.91,41.84,41.87,26000.0,19.4884,19.493,19.4605,19.4744,26000.0
2011-12-12 10:55:00,41.87,41.95,41.85,41.89,129500.0,19.4744,19.5116,19.4651,19.4837,129500.0
2011-12-12 11:00:00,41.88,41.91,41.86,41.87,114000.0,19.4791,19.493,19.4698,19.4744,114000.0
2011-12-12 11:05:00,41.88,41.9,41.81,41.81,53100.0,19.4791,19.4884,19.4465,19.4465,53100.0
2011-12-12 11:10:00,41.81,41.87,41.78,41.83,77400.0,19.4465,19.4744,19.4326,19.4558,77400.0
2011-12-12 11:15:00,41.82,41.84,41.77,41.77,71400.0,19.4512,19.4605,19.4279,19.4279,71400.0
2011-12-12 11:20:00,41.77,41.9,41.77,41.87,45300.0,19.4279,19.4884,19.4279,19.4744,45300.0
2011-12-12 11:25:00,41.88,41.91,41.79,41.8,116800.0,19.4791,19.493,19.4372,19.4419,116800.0
2011-12-12 11:30:00,41.8,41.81,41.7,41.7,133900.0,19.4419,19.4465,19.3954,19.3954,133900.0
2011-12-12 11:35:00,41.71,41.76,41.69,41.75,63900.0,19.4,19.4233,19.3907,19.4186,63900.0
2011-12-12 11:40:00,41.75,41.76,41.68,41.68,27700.0,19.4186,19.4233,19.3861,19.3861,27700.0
2011-12-12 11:45:00,41.68,41.69,41.6,41.6,56400.0,19.3861,19.3907,19.3488,19.3488,56400.0
2011-12-12 11:50:00,41.61,41.63,41.57,41.59,44000.0,19.3535,19.3628,19.3349,19.3442,44000.0
2011-12-12 11:55:00,41.59,41.59,41.49,41.58,35700.0,19.3442,19.3442,19.2977,19.3395,35700.0
2011-12-12 12:00:00,41.58,41.61,41.55,41.56,33400.0,19.3395,19.3535,19.3256,19.3302,33400.0
2011-12-12 12:05:00,41.56,41.6,41.55,41.57,20400.0,19.3302,19.3488,19.3256,19.3349,20400.0
2011-12-12 12:10:00,41.57,41.66,41.56,41.66,22000.0,19.3349,19.3767,19.3302,19.3767,22000.0
2011-12-12 12:15:00,41.66,41.69,41.63,41.66,40200.0,19.3767,19.3907,19.3628,19.3767,40200.0
2011-12-12 12:20:00,41.66,41.68,41.63,41.63,23700.0,19.3767,19.3861,19.3628,19.3628,23700.0
2011-12-12 12:25:00,41.63,41.64,41.61,41.63,30200.0,19.3628,19.3674,19.3535,19.3628,30200.0
2011-12-12 12:30:00,41.64,41.64,41.6,41.62,24900.0,19.3674,19.3674,19.3488,19.3581,24900.0
2011-12-12 12:35:00,41.62,41.65,41.61,41.63,15200.0,19.3581,19.3721,19.3535,19.3628,15200.0
2011-12-12 12:40:00,41.64,41.64,41.61,41.63,11600.0,19.3674,19.3674,19.3535,19.3628,11600.0
2011-12-12 12:45:00,41.64,41.65,41.62,41.65,44000.0,19.3674,19.3721,19.3581,19.3721,44000.0
2011-12-12 12:50:00,41.65,41.7,41.64,41.66,45200.0,19.3721,19.3954,19.3674,19.3767,45200.0
2011-12-12 12:55:00,41.67,41.68,41.65,41.65,36800.0,19.3814,19.3861,19.3721,19.3721,36800.0
2011-12-12 13:00:00,41.65,41.66,41.62,41.62,26900.0,19.3721,19.3767,19.3581,19.3581,26900.0
2011-12-12 13:05:00,41.62,41.64,41.6,41.6,35000.0,19.3581,19.3674,19.3488,19.3488,35000.0
2011-12-12 13:10:00,41.59,41.59,41.55,41.56,12200.0,19.3442,19.3442,19.3256,19.3302,12200.0
2011-12-12 13:15:00,41.56,41.57,41.52,41.54,16400.0,19.3302,19.3349,19.3116,19.3209,16400.0
2011-12-12 13:20:00,41.53,41.56,41.51,41.56,15700.0,19.3163,19.3302,19.307,19.3302,15700.0
2011-12-12 13:25:00,41.57,41.62,41.56,41.58,31700.0,19.3349,19.3581,19.3302,19.3395,31700.0
2011-12-12 13:30:00,41.57,41.58,41.53,41.54,43800.0,19.3349,19.3395,19.3163,19.3209,43800.0
2011-12-12 13:35:00,41.53,41.55,41.51,41.53,40300.0,19.3163,19.3256,19.307,19.3163,40300.0
2011-12-12 13:40:00,41.54,41.56,41.53,41.54,12500.0,19.3209,19.3302,19.3163,19.3209,12500.0
2011-12-12 13:45:00,41.55,41.66,41.55,41.66,92800.0,19.3256,19.3767,19.3256,19.3767,92800.0
2011-12-12 13:50:00,41.66,41.69,41.61,41.63,65200.0,19.3767,19.3907,19.3535,19.3628,65200.0
2011-12-12 13:55:00,41.64,41.66,41.63,41.63,22500.0,19.3674,19.3767,19.3628,19.3628,22500.0
2011-12-12 14:00:00,41.65,41.66,41.61,41.64,18500.0,19.3721,19.3767,19.3535,19.3674,18500.0
2011-12-12 14:05:00,41.64,41.65,41.56,41.58,21700.0,19.3674,19.3721,19.3302,19.3395,21700.0
2011-12-12 14:10:00,41.58,41.58,41.5,41.5,35000.0,19.3395,19.3395,19.3023,19.3023,35000.0
2011-12-12 14:15:00,41.5,41.59,41.5,41.57,67600.0,19.3023,19.3442,19.3023,19.3349,67600.0
2011-12-12 14:20:00,41.57,41.64,41.56,41.61,39000.0,19.3349,19.3674,19.3302,19.3535,39000.0
2011-12-12 14:25:00,41.61,41.61,41.56,41.57,33300.0,19.3535,19.3535,19.3302,19.3349,33300.0
2011-12-12 14:30:00,41.57,41.62,41.56,41.56,11800.0,19.3349,19.3581,19.3302,19.3302,11800.0
2011-12-12 14:35:00,41.56,41.57,41.5,41.51,52300.0,19.3302,19.3349,19.3023,19.307,52300.0
2011-12-12 14:40:00,41.52,41.54,41.5,41.54,30800.0,19.3116,19.3209,19.3023,19.3209,30800.0
2011-12-12 14:45:00,41.55,41.58,41.54,41.56,41000.0,19.3256,19.3395,19.3209,19.3302,41000.0
2011-12-12 14:50:00,41.55,41.58,41.54,41.55,31900.0,19.3256,19.3395,19.3209,19.3256,31900.0
2011-12-12 14:55:00,41.54,41.66,41.54,41.64,42500.0,19.3209,19.3767,19.3209,19.3674,42500.0
2011-12-12 15:00:00,41.65,41.66,41.6,41.61,16900.0,19.3721,19.3767,19.3488,19.3535,16900.0
2011-12-12 15:05:00,41.6,41.64,41.54,41.55,57700.0,19.3488,19.3674,19.3209,19.3256,57700.0
2011-12-12 15:10:00,41.56,41.58,41.53,41.55,22200.0,19.3302,19.3395,19.3163,19.3256,22200.0
2011-12-12 15:15:00,41.55,41.58,41.53,41.55,64600.0,19.3256,19.3395,19.3163,19.3256,64600.0
2011-12-12 15:20:00,41.56,41.59,41.51,41.53,63400.0,19.3302,19.3442,19.307,19.3163,63400.0
2011-12-12 15:25:00,41.53,41.63,41.53,41.6,71100.0,19.3163,19.3628,19.3163,19.3488,71100.0
2011-12-12 15:30:00,41.59,41.69,41.59,41.67,147500.0,19.3442,19.3907,19.3442,19.3814,147500.0
2011-12-12 15:35:00,41.68,41.78,41.68,41.78,100600.0,19.3861,19.4326,19.3861,19.4326,100600.0
2011-12-12 15:40:00,41.79,41.87,41.77,41.78,110600.0,19.4372,19.4744,19.4279,19.4326,110600.0
2011-12-12 15:45:00,41.78,41.8,41.72,41.79,112100.0,19.4326,19.4419,19.4047,19.4372,112100.0
2011-12-12 15:50:00,41.79,41.86,41.78,41.85,143800.0,19.4372,19.4698,19.4326,19.4651,143800.0
2011-12-12 15:55:00,41.84,41.86,41.81,41.83,222800.0,19.4605,19.4698,19.4465,19.4558,222800.0
2011-12-13 09:30:00,42.32,42.48,42.31,42.45,190000.0,19.6837,19.7581,19.6791,19.7442,190000.0
2011-12-13 09:35:00,42.44,42.48,42.39,42.4,85800.0,19.7395,19.7581,19.7163,19.7209,85800.0
2011-12-13 09:40:00,42.41,42.52,42.41,42.51,77500.0,19.7256,19.7767,19.7256,19.7721,77500.0
2011-12-13 09:45:00,42.52,42.69,42.52,42.68,120200.0,19.7767,19.8558,19.7767,19.8512,120200.0
2011-12-13 09:50:00,42.68,42.76,42.65,42.75,104200.0,19.8512,19.8884,19.8372,19.8837,104200.0
2011-12-13 09:55:00,42.75,42.79,42.68,42.69,102300.0,19.8837,19.9023,19.8512,19.8558,102300.0
2011-12-13 10:00:00,42.7,42.78,42.66,42.72,137200.0,19.8605,19.8977,19.8419,19.8698,137200.0
2011-12-13 10:05:00,42.71,42.75,42.68,42.7,28800.0,19.8651,19.8837,19.8512,19.8605,28800.0
2011-12-13 10:10:00,42.71,42.75,42.67,42.67,34000.0,19.8651,19.8837,19.8465,19.8465,34000.0
2011-12-13 10:15:00,42.65,42.69,42.61,42.67,51300.0,19.8372,19.8558,19.8186,19.8465,51300.0
2011-12-13 10:20:00,42.66,42.7,42.62,42.62,99300.0,19.8419,19.8605,19.8233,19.8233,99300.0
2011-12-13 10:25:00,42.61,42.63,42.46,42.46,55500.0,19.8186,19.8279,19.7488,19.7488,55500.0
2011-12-13 10:30:00,42.47,42.55,42.47,42.51,30700.0,19.7535,19.7907,19.7535,19.7721,30700.0
2011-12-13 10:35:00,42.5,42.5,42.43,42.47,60100.0,19.7674,19.7674,19.7349,19.7535,60100.0
2011-12-13 10:40:00,42.46,42.46,42.38,42.4,52700.0,19.7488,19.7488,19.7116,19.7209,52700.0
2011-12-13 10:45:00,42.4,42.4,42.28,42.35,57200.0,19.7209,19.7209,19.6651,19.6977,57200.0
2011-12-13 10:50:00,42.36,42.39,42.33,42.34,49900.0,19.7023,19.7163,19.6884,19.693,49900.0
2011-12-13 10:55:00,42.34,42.35,42.24,42.24,62200.0,19.693,19.6977,19.6465,19.6465,62200.0
2011-12-13 11:00:00,42.24,42.25,42.12,42.12,51700.0,19.6465,19.6512,19.5907,19.5907,51700.0
2011-12-13 11:05:00,42.11,42.11,41.99,42.04,100800.0,19.5861,19.5861,19.5302,19.5535,100800.0
2011-12-13 11:10:00,42.05,42.15,42.05,42.13,59600.0,19.5581,19.6047,19.5581,19.5954,59600.0
2011-12-13 11:15:00,42.13,42.2,42.1,42.16,105400.0,19.5954,19.6279,19.5814,19.6093,105400.0
2011-12-13 11:20:00,42.17,42.25,42.16,42.25,30500.0,19.614,19.6512,19.6093,19.6512,30500.0
2011-12-13 11:25:00,42.25,42.27,42.17,42.19,40700.0,19.6512,19.6605,19.614,19.6233,40700.0
2011-12-13 11:30:00,42.21,42.26,42.18,42.22,98600.0,19.6326,19.6558,19.6186,19.6372,98600.0
2011-12-13 11:35:00,42.22,42.29,42.22,42.26,58500.0,19.6372,19.6698,19.6372,19.6558,58500.0
2011-12-13 11:40:00,42.26,42.26,42.21,42.22,20100.0,19.6558,19.6558,19.6326,19.6372,20100.0
2011-12-13 11:45:00,42.22,42.26,42.22,42.26,11700.0,19.6372,19.6558,19.6372,19.6558,11700.0
2011-12-13 11:50:00,42.26,42.28,42.26,42.27,26200.0,19.6558,19.6651,19.6558,19.6605,26200.0
2011-12-13 11:55:00,42.28,42.28,42.23,42.27,23800.0,19.6651,19.6651,19.6419,19.6605,23800.0
2011-12-13 12:00:00,42.27,42.32,42.24,42.26,76900.0,19.6605,19.6837,19.6465,19.6558,76900.0
2011-12-13 12:05:00,42.26,42.26,42.21,42.23,17600.0,19.6558,19.6558,19.6326,19.6419,17600.0
2011-12-13 12:10:00,42.22,42.24,42.2,42.22,53500.0,19.6372,19.6465,19.6279,19.6372,53500.0
2011-12-13 12:15:00,42.22,42.24,42.22,42.23,15900.0,19.6372,19.6465,19.6372,19.6419,15900.0
2011-12-13 12:20:00,42.24,42.24,42.18,42.2,16400.0,19.6465,19.6465,19.6186,19.6279,16400.0
2011-12-13 12:25:00,42.21,42.23,42.16,42.19,39600.0,19.6326,19.6419,19.6093,19.6233,39600.0
2011-12-13 12:30:00,42.19,42.23,42.14,42.14,37300.0,19.6233,19.6419,19.6,19.6,37300.0
2011-12-13 12:35:00,42.15,42.18,42.05,42.05,96300.0,19.6047,19.6186,19.5581,19.5581,96300.0
2011-12-13 12:40:00,42.05,42.05,42.01,42.02,22700.0,19.5581,19.5581,19.5395,19.5442,22700.0
2011-12-13 12:45:00,42.02,42.06,42.0,42.06,57100.0,19.5442,19.5628,19.5349,19.5628,57100.0
2011-12-13 12:50:00,42.06,42.07,42.03,42.06,33700.0,19.5628,19.5674,19.5488,19.5628,33700.0
2011-12-13 12:55:00,42.06,42.13,42.05,42.11,29100.0,19.5628,19.5954,19.5581,19.5861,29100.0
2011-12-13 13:00:00,42.1,42.1,42.04,42.06,55800.0,19.5814,19.5814,19.5535,19.5628,55800.0
2011-12-13 13:05:00,42.07,42.08,42.01,42.04,91400.0,19.5674,19.5721,19.5395,19.5535,91400.0
2011-12-13 13:10:00,42.04,42.11,42.04,42.05,79500.0,19.5535,19.5861,19.5535,19.5581,79500.0
2011-12-13 13:15:00,42.05,42.06,42.02,42.04,68900.0,19.5581,19.5628,19.5442,19.5535,68900.0
2011-12-13 13:20:00,42.05,42.07,42.0,42.01,70400.0,19.5581,19.5674,19.5349,19.5395,70400.0
2011-12-13 13:25:00,42.0,42.02,41.98,42.01,41100.0,19.5349,19.5442,19.5256,19.5395,41100.0
2011-12-13 13:30:00,42.01,42.04,41.96,42.04,154500.0,19.5395,19.5535,19.5163,19.5535,154500.0
2011-12-13 13:35:00,42.03,42.05,41.97,41.99,27600.0,19.5488,19.5581,19.5209,19.5302,27600.0
2011-12-13 13:40:00,41.98,42.07,41.98,42.07,28800.0,19.5256,19.5674,19.5256,19.5674,28800.0
2011-12-13 13:45:00,42.07,42.1,42.07,42.09,78900.0,19.5674,19.5814,19.5674,19.5767,78900.0
2011-12-13 13:50:00,42.09,42.12,42.09,42.12,45000.0,19.5767,19.5907,19.5767,19.5907,45000.0
2011-12-13 13:55:00,42.12,42.15,42.11,42.15,31200.0,19.5907,19.6047,19.5861,19.6047,31200.0
2011-12-13 14:00:00,42.15,42.25,42.14,42.25,60300.0,19.6047,19.6512,19.6,19.6512,60300.0
2011-12-13 14:05:00,42.25,42.28,42.24,42.28,43700.0,19.6512,19.6651,19.6465,19.6651,43700.0
2011-12-13 14:10:00,42.28,42.28,42.01,42.07,64600.0,19.6651,19.6651,19.5395,19.5674,64600.0
2011-12-13 14:15:00,42.07,42.11,42.02,42.02,66500.0,19.5674,19.5861,19.5442,19.5442,66500.0
2011-12-13 14:20:00,42.02,42.05,41.85,41.87,122300.0,19.5442,19.5581,19.4651,19.4744,122300.0
2011-12-13 14:25:00,41.86,42.02,41.84,42.01,69700.0,19.4698,19.5442,19.4605,19.5395,69700.0
2011-12-13 14:30:00,42.01,42.01,41.79,41.81,70400.0,19.5395,19.5395,19.4372,19.4465,70400.0
2011-12-13 14:35:00,41.8,41.8,41.68,41.68,63500.0,19.4419,19.4419,19.3861,19.3861,63500.0
2011-12-13 14:40:00,41.69,41.78,41.66,41.76,67800.0,19.3907,19.4326,19.3767,19.4233,67800.0
2011-12-13 14:45:00,41.75,41.77,41.66,41.69,49600.0,19.4186,19.4279,19.3767,19.3907,49600.0
2011-12-13 14:50:00,41.69,41.86,41.69,41.84,69600.0,19.3907,19.4698,19.3907,19.4605,69600.0
2011-12-13 14:55:00,41.84,41.87,41.81,41.82,55100.0,19.4605,19.4744,19.4465,19.4512,55100.0
2011-12-13 15:00:00,41.82,41.88,41.81,41.88,42400.0,19.4512,19.4791,19.4465,19.4791,42400.0
2011-12-13 15:05:00,41.87,41.92,41.87,41.89,51500.0,19.4744,19.4977,19.4744,19.4837,51500.0
2011-12-13 15:10:00,41.88,41.93,41.82,41.83,96300.0,19.4791,19.5023,19.4512,19.4558,96300.0
2011-12-13 15:15:00,41.83,41.89,41.73,41.74,147000.0,19.4558,19.4837,19.4093,19.414,147000.0
2011-12-13 15:20:00,41.74,41.75,41.67,41.7,81000.0,19.414,19.4186,19.3814,19.3954,81000.0
2011-12-13 15:25:00,41.7,41.71,41.52,41.52,249300.0,19.3954,19.4,19.3116,19.3116,249300.0
2011-12-13 15:30:00,41.52,41.55,41.37,41.37,127900.0,19.3116,19.3256,19.2419,19.2419,127900.0
2011-12-13 15:35:00,41.36,41.5,41.28,41.44,106200.0,19.2372,19.3023,19.2,19.2744,106200.0
2011-12-13 15:40:00,41.44,41.5,41.39,41.48,83000.0,19.2744,19.3023,19.2512,19.293,83000.0
2011-12-13 15:45:00,41.47,41.58,41.46,41.56,117300.0,19.2884,19.3395,19.2837,19.3302,117300.0
2011-12-13 15:50:00,41.57,41.57,41.45,41.49,134700.0,19.3349,19.3349,19.2791,19.2977,134700.0
2011-12-13 15:55:00,41.48,41.63,41.48,41.62,175700.0,19.293,19.3628,19.293,19.3581,175700.0
2011-12-14 09:30:00,41.36,41.42,41.25,41.39,142200.0,19.2372,19.2651,19.1861,19.2512,142200.0
2011-12-14 09:35:00,41.38,41.45,41.34,41.45,58200.0,19.2465,19.2791,19.2279,19.2791,58200.0
2011-12-14 09:40:00,41.44,41.5,41.37,41.38,56400.0,19.2744,19.3023,19.2419,19.2465,56400.0
2011-12-14 09:45:00,41.37,41.38,41.14,41.17,90000.0,19.2419,19.2465,19.1349,19.1488,90000.0
2011-12-14 09:50:00,41.17,41.23,41.12,41.17,81200.0,19.1488,19.1767,19.1256,19.1488,81200.0
2011-12-14 09:55:00,41.18,41.26,41.15,41.22,73400.0,19.1535,19.1907,19.1395,19.1721,73400.0
2011-12-14 10:00:00,41.22,41.22,41.12,41.13,110200.0,19.1721,19.1721,19.1256,19.1302,110200.0
2011-12-14 10:05:00,41.13,41.15,41.06,41.07,57400.0,19.1302,19.1395,19.0977,19.1023,57400.0
2011-12-14 10:10:00,41.06,41.11,41.0,41.1,163400.0,19.0977,19.1209,19.0698,19.1163,163400.0
2011-12-14 10:15:00,41.08,41.19,41.05,41.19,111000.0,19.107,19.1581,19.093,19.1581,111000.0
2011-12-14 10:20:00,41.18,41.19,41.04,41.09,66100.0,19.1535,19.1581,19.0884,19.1116,66100.0
2011-12-14 10:25:00,41.08,41.19,41.08,41.18,92700.0,19.107,19.1581,19.107,19.1535,92700.0
2011-12-14 10:30:00,41.18,41.27,41.12,41.12,108900.0,19.1535,19.1954,19.1256,19.1256,108900.0
2011-12-14 10:35:00,41.13,41.23,41.12,41.21,31700.0,19.1302,19.1767,19.1256,19.1674,31700.0
2011-12-14 10:40:00,41.19,41.2,41.07,41.08,43400.0,19.1581,19.1628,19.1023,19.107,43400.0
2011-12-14 10:45:00,41.09,41.1,41.04,41.07,38200.0,19.1116,19.1163,19.0884,19.1023,38200.0
2011-12-14 10:50:00,41.08,41.09,40.91,40.94,69900.0,19.107,19.1116,19.0279,19.0419,69900.0
2011-12-14 10:55:00,40.95,40.96,40.78,40.78,57400.0,19.0465,19.0512,18.9674,18.9674,57400.0
2011-12-14 11:00:00,40.78,40.94,40.78,40.92,111900.0,18.9674,19.0419,18.9674,19.0326,111900.0
2011-12-14 11:05:00,40.91,40.91,40.76,40.77,70700.0,19.0279,19.0279,18.9581,18.9628,70700.0
2011-12-14 11:10:00,40.77,40.83,40.76,40.8,86900.0,18.9628,18.9907,18.9581,18.9767,86900.0
2011-12-14 11:15:00,40.81,40.83,40.75,40.83,90000.0,18.9814,18.9907,18.9535,18.9907,90000.0
2011-12-14 11:20:00,40.83,40.98,40.82,40.98,163500.0,18.9907,19.0605,18.9861,19.0605,163500.0
2011-12-14 11:25:00,40.98,41.01,40.91,41.0,133800.0,19.0605,19.0744,19.0279,19.0698,133800.0
2011-12-14 11:30:00,41.0,41.01,40.9,40.9,123100.0,19.0698,19.0744,19.0233,19.0233,123100.0
2011-12-14 11:35:00,40.9,40.91,40.8,40.8,160300.0,19.0233,19.0279,18.9767,18.9767,160300.0
2011-12-14 11:40:00,40.8,40.88,40.8,40.88,58100.0,18.9767,19.014,18.9767,19.014,58100.0
2011-12-14 11:45:00,40.88,40.92,40.87,40.91,57000.0,19.014,19.0326,19.0093,19.0279,57000.0
2011-12-14 11:50:00,40.91,40.92,40.88,40.92,51700.0,19.0279,19.0326,19.014,19.0326,51700.0
2011-12-14 11:55:00,40.92,40.93,40.84,40.9,69800.0,19.0326,19.0372,18.9954,19.0233,69800.0
2011-12-14 12:00:00,40.9,40.92,40.89,40.9,27700.0,19.0233,19.0326,19.0186,19.0233,27700.0
2011-12-14 12:05:00,40.91,41.0,40.91,40.99,56700.0,19.0279,19.0698,19.0279,19.0651,56700.0
2011-12-14 12:10:00,40.99,41.11,40.99,41.1,67900.0,19.0651,19.1209,19.0651,19.1163,67900.0
2011-12-14 12:15:00,41.11,41.12,41.06,41.07,42500.0,19.1209,19.1256,19.0977,19.1023,42500.0
2011-12-14 12:20:00,41.07,41.07,40.98,40.99,51400.0,19.1023,19.1023,19.0605,19.0651,51400.0
2011-12-14 12:25:00,41.0,41.01,40.97,40.99,29300.0,19.0698,19.0744,19.0558,19.0651,29300.0
2011-12-14 12:30:00,41.0,41.11,41.0,41.1,49600.0,19.0698,19.1209,19.0698,19.1163,49600.0
2011-12-14 12:35:00,41.11,41.11,41.03,41.03,21900.0,19.1209,19.1209,19.0837,19.0837,21900.0
2011-12-14 12:40:00,41.03,41.12,41.03,41.11,44000.0,19.0837,19.1256,19.0837,19.1209,44000.0
2011-12-14 12:45:00,41.11,41.16,41.11,41.14,40500.0,19.1209,19.1442,19.1209,19.1349,40500.0
2011-12-14 12:50:00,41.13,41.16,41.1,41.12,45300.0,19.1302,19.1442,19.1163,19.1256,45300.0
2011-12-14 12:55:00,41.11,41.14,41.09,41.14,21800.0,19.1209,19.1349,19.1116,19.1349,21800.0
2011-12-14 13:00:00,41.14,41.15,41.08,41.12,24900.0,19.1349,19.1395,19.107,19.1256,24900.0
2011-12-14 13:05:00,41.11,41.17,41.11,41.12,60300.0,19.1209,19.1488,19.1209,19.1256,60300.0
2011-12-14 13:10:00,41.13,41.22,41.1,41.21,32700.0,19.1302,19.1721,19.1163,19.1674,32700.0
2011-12-14 13:15:00,41.21,41.29,41.21,41.28,79100.0,19.1674,19.2047,19.1674,19.2,79100.0
2011-12-14 13:20:00,41.28,41.33,41.28,41.29,50100.0,19.2,19.2233,19.2,19.2047,50100.0
2011-12-14 13:25:00,41.3,41.37,41.29,41.35,23500.0,19.2093,19.2419,19.2047,19.2326,23500.0
2011-12-14 13:30:00,41.34,41.35,41.25,41.26,26000.0,19.2279,19.2326,19.1861,19.1907,26000.0
2011-12-14 13:35:00,41.26,41.36,41.25,41.33,19700.0,19.1907,19.2372,19.1861,19.2233,19700.0
2011-12-14 13:40:00,41.32,41.34,41.28,41.29,32600.0,19.2186,19.2279,19.2,19.2047,32600.0
2011-12-14 13:45:00,41.29,41.32,41.25,41.25,21200.0,19.2047,19.2186,19.1861,19.1861,21200.0
2011-12-14 13:50:00,41.24,41.24,41.12,41.12,38500.0,19.1814,19.1814,19.1256,19.1256,38500.0
2011-12-14 13:55:00,41.12,41.13,41.08,41.1,40500.0,19.1256,19.1302,19.107,19.1163,40500.0
2011-12-14 14:00:00,41.1,41.14,41.09,41.13,78900.0,19.1163,19.1349,19.1116,19.1302,78900.0
2011-12-14 14:05:00,41.12,41.13,41.03,41.04,66200.0,19.1256,19.1302,19.0837,19.0884,66200.0
2011-12-14 14:10:00,41.03,41.06,40.97,40.98,85900.0,19.0837,19.0977,19.0558,19.0605,85900.0
2011-12-14 14:15:00,40.97,41.06,40.96,41.01,34700.0,19.0558,19.0977,19.0512,19.0744,34700.0
2011-12-14 14:20:00,41.0,41.02,40.97,40.97,38300.0,19.0698,19.0791,19.0558,19.0558,38300.0
2011-12-14 14:25:00,40.98,41.1,40.98,41.07,37000.0,19.0605,19.1163,19.0605,19.1023,37000.0
2011-12-14 14:30:00,41.07,41.08,40.97,40.97,28800.0,19.1023,19.107,19.0558,19.0558,28800.0
2011-12-14 14:35:00,40.96,40.98,40.89,40.9,49200.0,19.0512,19.0605,19.0186,19.0233,49200.0
2011-12-14 14:40:00,40.91,40.95,40.89,40.94,84200.0,19.0279,19.0465,19.0186,19.0419,84200.0
2011-12-14 14:45:00,40.95,41.04,40.95,41.01,54600.0,19.0465,19.0884,19.0465,19.0744,54600.0
2011-12-14 14:50:00,41.01,41.01,40.93,40.96,63300.0,19.0744,19.0744,19.0372,19.0512,63300.0
2011-12-14 14:55:00,40.95,41.0,40.94,40.98,119200.0,19.0465,19.0698,19.0419,19.0605,119200.0
2011-12-14 15:00:00,40.97,41.02,40.95,41.0,157600.0,19.0558,19.0791,19.0465,19.0698,157600.0
2011-12-14 15:05:00,41.01,41.03,40.94,40.96,108200.0,19.0744,19.0837,19.0419,19.0512,108200.0
2011-12-14 15:10:00,40.96,41.1,40.96,41.07,59000.0,19.0512,19.1163,19.0512,19.1023,59000.0
2011-12-14 15:15:00,41.08,41.17,41.07,41.15,139000.0,19.107,19.1488,19.1023,19.1395,139000.0
2011-12-14 15:20:00,41.14,41.16,41.08,41.16,149100.0,19.1349,19.1442,19.107,19.1442,149100.0
2011-12-14 15:25:00,41.15,41.2,41.11,41.2,98100.0,19.1395,19.1628,19.1209,19.1628,98100.0
2011-12-14 15:30:00,41.2,41.25,41.15,41.19,191200.0,19.1628,19.1861,19.1395,19.1581,191200.0
2011-12-14 15:35:00,41.19,41.22,41.12,41.14,99900.0,19.1581,19.1721,19.1256,19.1349,99900.0
2011-12-14 15:40:00,41.14,41.16,41.1,41.12,76200.0,19.1349,19.1442,19.1163,19.1256,76200.0
2011-12-14 15:45:00,41.12,41.19,41.08,41.19,130200.0,19.1256,19.1581,19.107,19.1581,130200.0
2011-12-14 15:50:00,41.19,41.19,41.1,41.13,180500.0,19.1581,19.1581,19.1163,19.1302,180500.0
2011-12-14 15:55:00,41.13,41.14,41.09,41.1,177600.0,19.1302,19.1349,19.1116,19.1163,177600.0
2011-12-15 09:30:00,41.8,42.04,41.78,42.04,425200.0,19.4419,19.5535,19.4326,19.5535,425200.0
2011-12-15 09:35:00,42.04,42.15,41.98,42.03,228000.0,19.5535,19.6047,19.5256,19.5488,228000.0
2011-12-15 09:40:00,42.03,42.03,41.86,42.03,175000.0,19.5488,19.5488,19.4698,19.5488,175000.0
2011-12-15 09:45:00,42.02,42.05,41.96,42.02,268600.0,19.5442,19.5581,19.5163,19.5442,268600.0
2011-12-15 09:50:00,42.01,42.03,41.95,41.96,68900.0,19.5395,19.5488,19.5116,19.5163,68900.0
2011-12-15 09:55:00,41.96,42.03,41.92,42.0,130300.0,19.5163,19.5488,19.4977,19.5349,130300.0
2011-12-15 10:00:00,42.01,42.06,41.94,41.98,155600.0,19.5395,19.5628,19.507,19.5256,155600.0
2011-12-15 10:05:00,41.98,41.99,41.92,41.95,256900.0,19.5256,19.5302,19.4977,19.5116,256900.0
2011-12-15 10:10:00,41.94,41.94,41.82,41.93,100900.0,19.507,19.507,19.4512,19.5023,100900.0
2011-12-15 10:15:00,41.92,41.97,41.86,41.97,67100.0,19.4977,19.5209,19.4698,19.5209,67100.0
2011-12-15 10:20:00,41.97,42.06,41.97,42.02,126500.0,19.5209,19.5628,19.5209,19.5442,126500.0
2011-12-15 10:25:00,42.01,42.01,41.91,41.93,54800.0,19.5395,19.5395,19.493,19.5023,54800.0
2011-12-15 10:30:00,41.93,41.94,41.84,41.88,56900.0,19.5023,19.507,19.4605,19.4791,56900.0
2011-12-15 10:35:00,41.88,41.88,41.73,41.74,70900.0,19.4791,19.4791,19.4093,19.414,70900.0
2011-12-15 10:40:00,41.74,41.74,41.63,41.66,121600.0,19.414,19.414,19.3628,19.3767,121600.0
2011-12-15 10:45:00,41.65,41.69,41.58,41.66,102500.0,19.3721,19.3907,19.3395,19.3767,102500.0
2011-12-15 10:50:00,41.66,41.67,41.61,41.63,47000.0,19.3767,19.3814,19.3535,19.3628,47000.0
2011-12-15 10:55:00,41.64,41.69,41.6,41.64,75400.0,19.3674,19.3907,19.3488,19.3674,75400.0
2011-12-15 11:00:00,41.64,41.75,41.62,41.75,109900.0,19.3674,19.4186,19.3581,19.4186,109900.0
2011-12-15 11:05:00,41.75,41.77,41.63,41.64,50400.0,19.4186,19.4279,19.3628,19.3674,50400.0
2011-12-15 11:10:00,41.63,41.73,41.62,41.71,39800.0,19.3628,19.4093,19.3581,19.4,39800.0
2011-12-15 11:15:00,41.7,41.73,41.65,41.67,43700.0,19.3954,19.4093,19.3721,19.3814,43700.0
2011-12-15 11:20:00,41.66,41.69,41.64,41.66,37000.0,19.3767,19.3907,19.3674,19.3767,37000.0
2011-12-15 11:25:00,41.66,41.75,41.62,41.74,132700.0,19.3767,19.4186,19.3581,19.414,132700.0
2011-12-15 11:30:00,41.74,41.79,41.73,41.73,187700.0,19.414,19.4372,19.4093,19.4093,187700.0
2011-12-15 11:35:00,41.72,41.77,41.7,41.73,177800.0,19.4047,19.4279,19.3954,19.4093,177800.0
2011-12-15 11:40:00,41.74,41.75,41.73,41.73,22100.0,19.414,19.4186,19.4093,19.4093,22100.0
2011-12-15 11:45:00,41.73,41.76,41.68,41.68,37900.0,19.4093,19.4233,19.3861,19.3861,37900.0
2011-12-15 11:50:00,41.68,41.68,41.62,41.66,44200.0,19.3861,19.3861,19.3581,19.3767,44200.0
2011-12-15 11:55:00,41.66,41.67,41.63,41.65,44700.0,19.3767,19.3814,19.3628,19.3721,44700.0
2011-12-15 12:00:00,41.65,41.69,41.63,41.65,21300.0,19.3721,19.3907,19.3628,19.3721,21300.0
2011-12-15 12:05:00,41.64,41.67,41.61,41.66,23100.0,19.3674,19.3814,19.3535,19.3767,23100.0
2011-12-15 12:10:00,41.65,41.66,41.62,41.65,9300.0,19.3721,19.3767,19.3581,19.3721,9300.0
2011-12-15 12:15:00,41.67,41.7,41.66,41.66,26100.0,19.3814,19.3954,19.3767,19.3767,26100.0
2011-12-15 12:20:00,41.67,41.74,41.64,41.64,40400.0,19.3814,19.414,19.3674,19.3674,40400.0
2011-12-15 12:25:00,41.65,41.7,41.65,41.68,12300.0,19.3721,19.3954,19.3721,19.3861,12300.0
2011-12-15 12:30:00,41.69,41.73,41.67,41.67,54000.0,19.3907,19.4093,19.3814,19.3814,54000.0
2011-12-15 12:35:00,41.67,41.67,41.6,41.62,16400.0,19.3814,19.3814,19.3488,19.3581,16400.0
2011-12-15 12:40:00,41.63,41.65,41.58,41.58,37900.0,19.3628,19.3721,19.3395,19.3395,37900.0
2011-12-15 12:45:00,41.65,41.65,41.57,41.59,111100.0,19.3721,19.3721,19.3349,19.3442,111100.0
2011-12-15 12:50:00,41.58,41.59,41.54,41.56,22300.0,19.3395,19.3442,19.3209,19.3302,22300.0
2011-12-15 12:55:00,41.56,41.59,41.54,41.59,20200.0,19.3302,19.3442,19.3209,19.3442,20200.0
2011-12-15 13:00:00,41.58,41.62,41.57,41.62,22100.0,19.3395,19.3581,19.3349,19.3581,22100.0
2011-12-15 13:05:00,41.61,41.67,41.59,41.67,34100.0,19.3535,19.3814,19.3442,19.3814,34100.0
2011-12-15 13:10:00,41.67,41.67,41.59,41.6,38200.0,19.3814,19.3814,19.3442,19.3488,38200.0
2011-12-15 13:15:00,41.6,41.65,41.59,41.65,57900.0,19.3488,19.3721,19.3442,19.3721,57900.0
2011-12-15 13:20:00,41.65,41.67,41.63,41.67,24400.0,19.3721,19.3814,19.3628,19.3814,24400.0
2011-12-15 13:25:00,41.66,41.67,41.58,41.59,47900.0,19.3767,19.3814,19.3395,19.3442,47900.0
2011-12-15 13:30:00,41.58,41.6,41.47,41.48,75000.0,19.3395,19.3488,19.2884,19.293,75000.0
2011-12-15 13:35:00,41.48,41.53,41.46,41.48,48900.0,19.293,19.3163,19.2837,19.293,48900.0
2011-12-15 13:40:00,41.48,41.66,41.46,41.64,91000.0,19.293,19.3767,19.2837,19.3674,91000.0
2011-12-15 13:45:00,41.64,41.66,41.58,41.6,22900.0,19.3674,19.3767,19.3395,19.3488,22900.0
2011-12-15 13:50:00,41.6,41.61,41.52,41.54,31200.0,19.3488,19.3535,19.3116,19.3209,31200.0
2011-12-15 13:55:00,41.55,41.56,41.49,41.49,42400.0,19.3256,19.3302,19.2977,19.2977,42400.0
2011-12-15 14:00:00,41.48,41.53,41.48,41.53,21100.0,19.293,19.3163,19.293,19.3163,21100.0
2011-12-15 14:05:00,41.52,41.52,41.47,41.48,19500.0,19.3116,19.3116,19.2884,19.293,19500.0
2011-12-15 14:10:00,41.48,41.54,41.48,41.5,38700.0,19.293,19.3209,19.293,19.3023,38700.0
2011-12-15 14:15:00,41.51,41.53,41.5,41.51,28300.0,19.307,19.3163,19.3023,19.307,28300.0
2011-12-15 14:20:00,41.51,41.53,41.49,41.51,33500.0,19.307,19.3163,19.2977,19.307,33500.0
2011-12-15 14:25:00,41.5,41.52,41.45,41.46,32700.0,19.3023,19.3116,19.2791,19.2837,32700.0
2011-12-15 14:30:00,41.45,41.47,41.43,41.46,19900.0,19.2791,19.2884,19.2698,19.2837,19900.0
2011-12-15 14:35:00,41.46,41.49,41.41,41.49,109600.0,19.2837,19.2977,19.2605,19.2977,109600.0
2011-12-15 14:40:00,41.49,41.5,41.44,41.44,38300.0,19.2977,19.3023,19.2744,19.2744,38300.0
2011-12-15 14:45:00,41.45,41.46,41.4,41.42,21300.0,19.2791,19.2837,19.2558,19.2651,21300.0
2011-12-15 14:50:00,41.43,41.43,41.37,41.42,28000.0,19.2698,19.2698,19.2419,19.2651,28000.0
2011-12-15 14:55:00,41.42,41.45,41.39,41.4,19800.0,19.2651,19.2791,19.2512,19.2558,19800.0
2011-12-15 15:00:00,41.39,41.44,41.37,41.43,37000.0,19.2512,19.2744,19.2419,19.2698,37000.0
2011-12-15 15:05:00,41.44,41.47,41.42,41.46,26300.0,19.2744,19.2884,19.2651,19.2837,26300.0
2011-12-15 15:10:00,41.45,41.48,41.4,41.4,44300.0,19.2791,19.293,19.2558,19.2558,44300.0
2011-12-15 15:15:00,41.41,41.51,41.41,41.49,37900.0,19.2605,19.307,19.2605,19.2977,37900.0
2011-12-15 15:20:00,41.49,41.49,41.42,41.45,44700.0,19.2977,19.2977,19.2651,19.2791,44700.0
2011-12-15 15:25:00,41.44,41.45,41.37,41.39,50800.0,19.2744,19.2791,19.2419,19.2512,50800.0
2011-12-15 15:30:00,41.39,41.47,41.38,41.45,72000.0,19.2512,19.2884,19.2465,19.2791,72000.0
2011-12-15 15:35:00,41.45,41.46,41.38,41.44,67900.0,19.2791,19.2837,19.2465,19.2744,67900.0
2011-12-15 15:40:00,41.43,41.44,41.39,41.39,80600.0,19.2698,19.2744,19.2512,19.2512,80600.0
2011-12-15 15:45:00,41.4,41.4,41.32,41.35,99400.0,19.2558,19.2558,19.2186,19.2326,99400.0
2011-12-15 15:50:00,41.35,41.39,41.3,41.36,176100.0,19.2326,19.2512,19.2093,19.2372,176100.0
2011-12-15 15:55:00,41.36,41.41,41.35,41.38,158500.0,19.2372,19.2605,19.2326,19.2465,158500.0
2011-12-16 09:30:00,41.44,41.52,41.43,41.52,80500.0,19.2744,19.3116,19.2698,19.3116,80500.0
2011-12-16 09:35:00,41.53,41.59,41.5,41.57,63000.0,19.3163,19.3442,19.3023,19.3349,63000.0
2011-12-16 09:40:00,41.56,41.57,41.44,41.45,81900.0,19.3302,19.3349,19.2744,19.2791,81900.0
2011-12-16 09:45:00,41.45,41.49,41.41,41.42,55000.0,19.2791,19.2977,19.2605,19.2651,55000.0
2011-12-16 09:50:00,41.42,41.52,41.42,41.51,73800.0,19.2651,19.3116,19.2651,19.307,73800.0
2011-12-16 09:55:00,41.52,41.59,41.49,41.52,56800.0,19.3116,19.3442,19.2977,19.3116,56800.0
2011-12-16 10:00:00,41.52,41.7,41.48,41.65,89800.0,19.3116,19.3954,19.293,19.3721,89800.0
2011-12-16 10:05:00,41.66,41.74,41.65,41.72,132200.0,19.3767,19.414,19.3721,19.4047,132200.0
2011-12-16 10:10:00,41.72,41.73,41.63,41.64,49800.0,19.4047,19.4093,19.3628,19.3674,49800.0
2011-12-16 10:15:00,41.65,41.68,41.61,41.68,66400.0,19.3721,19.3861,19.3535,19.3861,66400.0
2011-12-16 10:20:00,41.68,41.68,41.57,41.57,47100.0,19.3861,19.3861,19.3349,19.3349,47100.0
2011-12-16 10:25:00,41.57,41.58,41.5,41.52,114700.0,19.3349,19.3395,19.3023,19.3116,114700.0
2011-12-16 10:30:00,41.53,41.58,41.52,41.55,54200.0,19.3163,19.3395,19.3116,19.3256,54200.0
2011-12-16 10:35:00,41.55,41.64,41.55,41.6,36800.0,19.3256,19.3674,19.3256,19.3488,36800.0
2011-12-16 10:40:00,41.6,41.62,41.58,41.6,25900.0,19.3488,19.3581,19.3395,19.3488,25900.0
2011-12-16 10:45:00,41.61,41.62,41.53,41.54,24400.0,19.3535,19.3581,19.3163,19.3209,24400.0
2011-12-16 10:50:00,41.55,41.6,41.55,41.59,32000.0,19.3256,19.3488,19.3256,19.3442,32000.0
2011-12-16 10:55:00,41.58,41.61,41.55,41.59,24200.0,19.3395,19.3535,19.3256,19.3442,24200.0
2011-12-16 11:00:00,41.6,41.63,41.59,41.63,132500.0,19.3488,19.3628,19.3442,19.3628,132500.0
2011-12-16 11:05:00,41.61,41.64,41.59,41.64,101200.0,19.3535,19.3674,19.3442,19.3674,101200.0
2011-12-16 11:10:00,41.63,41.63,41.6,41.63,34800.0,19.3628,19.3628,19.3488,19.3628,34800.0
2011-12-16 11:15:00,41.63,41.66,41.63,41.64,31000.0,19.3628,19.3767,19.3628,19.3674,31000.0
2011-12-16 11:20:00,41.64,41.69,41.63,41.68,91500.0,19.3674,19.3907,19.3628,19.3861,91500.0
2011-12-16 11:25:00,41.68,41.76,41.64,41.64,131500.0,19.3861,19.4233,19.3674,19.3674,131500.0
2011-12-16 11:30:00,41.64,41.66,41.59,41.61,264800.0,19.3674,19.3767,19.3442,19.3535,264800.0
2011-12-16 11:35:00,41.61,41.61,41.56,41.6,112000.0,19.3535,19.3535,19.3302,19.3488,112000.0
2011-12-16 11:40:00,41.6,41.61,41.58,41.59,127500.0,19.3488,19.3535,19.3395,19.3442,127500.0
2011-12-16 11:45:00,41.6,41.6,41.56,41.57,91900.0,19.3488,19.3488,19.3302,19.3349,91900.0
2011-12-16 11:50:00,41.56,41.57,41.52,41.55,121200.0,19.3302,19.3349,19.3116,19.3256,121200.0
2011-12-16 11:55:00,41.54,41.56,41.54,41.55,77600.0,19.3209,19.3302,19.3209,19.3256,77600.0
2011-12-16 12:00:00,41.55,41.56,41.51,41.54,132000.0,19.3256,19.3302,19.307,19.3209,132000.0
2011-12-16 12:05:00,41.53,41.55,41.51,41.54,63200.0,19.3163,19.3256,19.307,19.3209,63200.0
2011-12-16 12:10:00,41.54,41.56,41.52,41.53,34300.0,19.3209,19.3302,19.3116,19.3163,34300.0
2011-12-16 12:15:00,41.53,41.56,41.52,41.54,67900.0,19.3163,19.3302,19.3116,19.3209,67900.0
2011-12-16 12:20:00,41.53,41.55,41.45,41.48,117000.0,19.3163,19.3256,19.2791,19.293,117000.0
2011-12-16 12:25:00,41.48,41.48,41.45,41.46,57500.0,19.293,19.293,19.2791,19.2837,57500.0
2011-12-16 12:30:00,41.46,41.46,41.35,41.37,178600.0,19.2837,19.2837,19.2326,19.2419,178600.0
2011-12-16 12:35:00,41.37,41.51,41.37,41.46,244000.0,19.2419,19.307,19.2419,19.2837,244000.0
2011-12-16 12:40:00,41.46,41.48,41.39,41.39,40300.0,19.2837,19.293,19.2512,19.2512,40300.0
2011-12-16 12:45:00,41.37,41.4,41.26,41.34,83900.0,19.2419,19.2558,19.1907,19.2279,83900.0
2011-12-16 12:50:00,41.35,41.4,41.33,41.4,34100.0,19.2326,19.2558,19.2233,19.2558,34100.0
2011-12-16 12:55:00,41.4,41.48,41.39,41.44,45400.0,19.2558,19.293,19.2512,19.2744,45400.0
2011-12-16 13:00:00,41.44,41.49,41.41,41.41,28500.0,19.2744,19.2977,19.2605,19.2605,28500.0
2011-12-16 13:05:00,41.41,41.42,41.39,41.39,20700.0,19.2605,19.2651,19.2512,19.2512,20700.0
2011-12-16 13:10:00,41.39,41.44,41.39,41.41,17800.0,19.2512,19.2744,19.2512,19.2605,17800.0
2011-12-16 13:15:00,41.41,41.42,41.39,41.4,24600.0,19.2605,19.2651,19.2512,19.2558,24600.0
2011-12-16 13:20:00,41.41,41.47,41.41,41.45,20900.0,19.2605,19.2884,19.2605,19.2791,20900.0
2011-12-16 13:25:00,41.43,41.44,41.37,41.39,103000.0,19.2698,19.2744,19.2419,19.2512,103000.0
2011-12-16 13:30:00,41.4,41.41,41.38,41.39,26800.0,19.2558,19.2605,19.2465,19.2512,26800.0
2011-12-16 13:35:00,41.38,41.41,41.36,41.37,55700.0,19.2465,19.2605,19.2372,19.2419,55700.0
2011-12-16 13:40:00,41.38,41.38,41.33,41.37,32800.0,19.2465,19.2465,19.2233,19.2419,32800.0
2011-12-16 13:45:00,41.37,41.44,41.36,41.43,44800.0,19.2419,19.2744,19.2372,19.2698,44800.0
2011-12-16 13:50:00,41.43,41.45,41.4,41.42,78400.0,19.2698,19.2791,19.2558,19.2651,78400.0
2011-12-16 13:55:00,41.41,41.43,41.3,41.33,36700.0,19.2605,19.2698,19.2093,19.2233,36700.0
2011-12-16 14:00:00,41.33,41.37,41.3,41.3,17500.0,19.2233,19.2419,19.2093,19.2093,17500.0
2011-12-16 14:05:00,41.3,41.37,41.3,41.34,49600.0,19.2093,19.2419,19.2093,19.2279,49600.0
2011-12-16 14:10:00,41.34,41.39,41.32,41.39,38300.0,19.2279,19.2512,19.2186,19.2512,38300.0
2011-12-16 14:15:00,41.38,41.38,41.33,41.34,34400.0,19.2465,19.2465,19.2233,19.2279,34400.0
2011-12-16 14:20:00,41.34,41.37,41.3,41.33,59400.0,19.2279,19.2419,19.2093,19.2233,59400.0
2011-12-16 14:25:00,41.34,41.37,41.33,41.33,27000.0,19.2279,19.2419,19.2233,19.2233,27000.0
2011-12-16 14:30:00,41.34,41.42,41.34,41.42,32100.0,19.2279,19.2651,19.2279,19.2651,32100.0
2011-12-16 14:35:00,41.42,41.42,41.39,41.39,11600.0,19.2651,19.2651,19.2512,19.2512,11600.0
2011-12-16 14:40:00,41.4,41.42,41.36,41.41,37200.0,19.2558,19.2651,19.2372,19.2605,37200.0
2011-12-16 14:45:00,41.41,41.47,41.41,41.46,47100.0,19.2605,19.2884,19.2605,19.2837,47100.0
2011-12-16 14:50:00,41.46,41.47,41.37,41.37,39500.0,19.2837,19.2884,19.2419,19.2419,39500.0
2011-12-16 14:55:00,41.37,41.39,41.34,41.35,41600.0,19.2419,19.2512,19.2279,19.2326,41600.0
2011-12-16 15:00:00,41.34,41.39,41.33,41.39,32500.0,19.2279,19.2512,19.2233,19.2512,32500.0
2011-12-16 15:05:00,41.4,41.4,41.34,41.34,20700.0,19.2558,19.2558,19.2279,19.2279,20700.0
2011-12-16 15:10:00,41.34,41.41,41.34,41.41,32300.0,19.2279,19.2605,19.2279,19.2605,32300.0
2011-12-16 15:15:00,41.41,41.45,41.4,41.41,46300.0,19.2605,19.2791,19.2558,19.2605,46300.0
2011-12-16 15:20:00,41.41,41.46,41.33,41.36,63800.0,19.2605,19.2837,19.2233,19.2372,63800.0
2011-12-16 15:25:00,41.36,41.4,41.35,41.36,55600.0,19.2372,19.2558,19.2326,19.2372,55600.0
2011-12-16 15:30:00,41.36,41.4,41.35,41.38,30800.0,19.2372,19.2558,19.2326,19.2465,30800.0
2011-12-16 15:35:00,41.37,41.4,41.33,41.33,60600.0,19.2419,19.2558,19.2233,19.2233,60600.0
2011-12-16 15:40:00,41.33,41.37,41.29,41.33,74900.0,19.2233,19.2419,19.2047,19.2233,74900.0
2011-12-16 15:45:00,41.33,41.4,41.32,41.34,159900.0,19.2233,19.2558,19.2186,19.2279,159900.0
2011-12-16 15:50:00,41.35,41.37,41.31,41.33,120900.0,19.2326,19.2419,19.214,19.2233,120900.0
2011-12-16 15:55:00,41.34,41.4,41.33,41.37,218400.0,19.2279,19.2558,19.2233,19.2419,218400.0
2011-12-19 09:30:00,40.72,40.9,40.72,40.88,293900.0,18.9395,19.0233,18.9395,19.014,293900.0
2011-12-19 09:35:00,40.88,40.89,40.75,40.82,137100.0,19.014,19.0186,18.9535,18.9861,137100.0
2011-12-19 09:40:00,40.82,40.89,40.79,40.89,163300.0,18.9861,19.0186,18.9721,19.0186,163300.0
2011-12-19 09:45:00,40.89,40.9,40.82,40.88,104900.0,19.0186,19.0233,18.9861,19.014,104900.0
2011-12-19 09:50:00,40.88,40.92,40.81,40.83,80600.0,19.014,19.0326,18.9814,18.9907,80600.0
2011-12-19 09:55:00,40.83,40.98,40.82,40.97,127300.0,18.9907,19.0605,18.9861,19.0558,127300.0
2011-12-19 10:00:00,40.96,40.99,40.88,40.93,135300.0,19.0512,19.0651,19.014,19.0372,135300.0
2011-12-19 10:05:00,40.93,40.97,40.89,40.91,85600.0,19.0372,19.0558,19.0186,19.0279,85600.0
2011-12-19 10:10:00,40.91,41.01,40.89,41.01,86800.0,19.0279,19.0744,19.0186,19.0744,86800.0
2011-12-19 10:15:00,41.01,41.05,40.98,41.0,61200.0,19.0744,19.093,19.0605,19.0698,61200.0
2011-12-19 10:20:00,41.0,41.03,40.97,41.0,62600.0,19.0698,19.0837,19.0558,19.0698,62600.0
2011-12-19 10:25:00,41.01,41.03,40.98,40.99,50100.0,19.0744,19.0837,19.0605,19.0651,50100.0
2011-12-19 10:30:00,40.99,41.12,40.99,41.11,43300.0,19.0651,19.1256,19.0651,19.1209,43300.0
2011-12-19 10:35:00,41.11,41.15,41.1,41.11,69300.0,19.1209,19.1395,19.1163,19.1209,69300.0
2011-12-19 10:40:00,41.1,41.1,41.03,41.03,72200.0,19.1163,19.1163,19.0837,19.0837,72200.0
2011-12-19 10:45:00,41.03,41.03,40.92,40.93,166000.0,19.0837,19.0837,19.0326,19.0372,166000.0
2011-12-19 10:50:00,40.93,40.96,40.89,40.93,46400.0,19.0372,19.0512,19.0186,19.0372,46400.0
2011-12-19 10:55:00,40.93,40.94,40.87,40.92,97800.0,19.0372,19.0419,19.0093,19.0326,97800.0
2011-12-19 11:00:00,40.92,40.92,40.86,40.89,134900.0,19.0326,19.0326,19.0047,19.0186,134900.0
2011-12-19 11:05:00,40.88,40.9,40.83,40.84,180700.0,19.014,19.0233,18.9907,18.9954,180700.0
2011-12-19 11:10:00,40.84,40.89,40.83,40.89,206800.0,18.9954,19.0186,18.9907,19.0186,206800.0
2011-12-19 11:15:00,40.88,40.9,40.83,40.88,80600.0,19.014,19.0233,18.9907,19.014,80600.0
2011-12-19 11:20:00,40.88,40.9,40.78,40.84,80300.0,19.014,19.0233,18.9674,18.9954,80300.0
2011-12-19 11:25:00,40.83,40.89,40.8,40.87,119300.0,18.9907,19.0186,18.9767,19.0093,119300.0
2011-12-19 11:30:00,40.87,40.89,40.8,40.86,113800.0,19.0093,19.0186,18.9767,19.0047,113800.0
2011-12-19 11:35:00,40.86,40.89,40.84,40.85,43400.0,19.0047,19.0186,18.9954,19.0,43400.0
2011-12-19 11:40:00,40.85,40.87,40.81,40.82,65600.0,19.0,19.0093,18.9814,18.9861,65600.0
2011-12-19 11:45:00,40.83,40.87,40.81,40.87,84900.0,18.9907,19.0093,18.9814,19.0093,84900.0
2011-12-19 11:50:00,40.87,40.93,40.87,40.92,16000.0,19.0093,19.0372,19.0093,19.0326,16000.0
2011-12-19 11:55:00,40.92,40.93,40.85,40.86,58600.0,19.0326,19.0372,19.0,19.0047,58600.0
2011-12-19 12:00:00,40.86,40.92,40.85,40.88,40000.0,19.0047,19.0326,19.0,19.014,40000.0
2011-12-19 12:05:00,40.88,40.88,40.86,40.87,38400.0,19.014,19.014,19.0047,19.0093,38400.0
2011-12-19 12:10:00,40.87,40.88,40.86,40.87,35700.0,19.0093,19.014,19.0047,19.0093,35700.0
2011-12-19 12:15:00,40.87,40.89,40.84,40.84,45000.0,19.0093,19.0186,18.9954,18.9954,45000.0
2011-12-19 12:20:00,40.85,40.89,40.85,40.86,20500.0,19.0,19.0186,19.0,19.0047,20500.0
2011-12-19 12:25:00,40.87,40.91,40.86,40.89,21200.0,19.0093,19.0279,19.0047,19.0186,21200.0
2011-12-19 12:30:00,40.88,40.89,40.86,40.87,48400.0,19.014,19.0186,19.0047,19.0093,48400.0
2011-12-19 12:35:00,40.87,40.87,40.84,40.84,76200.0,19.0093,19.0093,18.9954,18.9954,76200.0
2011-12-19 12:40:00,40.84,40.86,40.84,40.84,22300.0,18.9954,19.0047,18.9954,18.9954,22300.0
2011-12-19 12:45:00,40.85,40.86,40.84,40.86,55000.0,19.0,19.0047,18.9954,19.0047,55000.0
2011-12-19 12:50:00,40.85,40.92,40.85,40.91,23400.0,19.0,19.0326,19.0,19.0279,23400.0
2011-12-19 12:55:00,40.91,40.94,40.91,40.94,23100.0,19.0279,19.0419,19.0279,19.0419,23100.0
2011-12-19 13:00:00,40.94,40.97,40.92,40.93,56400.0,19.0419,19.0558,19.0326,19.0372,56400.0
2011-12-19 13:05:00,40.92,40.92,40.87,40.87,40000.0,19.0326,19.0326,19.0093,19.0093,40000.0
2011-12-19 13:10:00,40.88,40.9,40.83,40.84,70600.0,19.014,19.0233,18.9907,18.9954,70600.0
2011-12-19 13:15:00,40.83,40.87,40.83,40.86,56100.0,18.9907,19.0093,18.9907,19.0047,56100.0
2011-12-19 13:20:00,40.87,40.88,40.84,40.88,41300.0,19.0093,19.014,18.9954,19.014,41300.0
2011-12-19 13:25:00,40.88,40.89,40.83,40.84,40900.0,19.014,19.0186,18.9907,18.9954,40900.0
2011-12-19 13:30:00,40.85,40.87,40.82,40.82,31200.0,19.0,19.0093,18.9861,18.9861,31200.0
2011-12-19 13:35:00,40.82,40.82,40.76,40.76,58100.0,18.9861,18.9861,18.9581,18.9581,58100.0
2011-12-19 13:40:00,40.76,40.79,40.75,40.76,47800.0,18.9581,18.9721,18.9535,18.9581,47800.0
2011-12-19 13:45:00,40.77,40.84,40.77,40.83,55900.0,18.9628,18.9954,18.9628,18.9907,55900.0
2011-12-19 13:50:00,40.84,40.89,40.82,40.89,30100.0,18.9954,19.0186,18.9861,19.0186,30100.0
2011-12-19 13:55:00,40.89,40.89,40.86,40.86,25700.0,19.0186,19.0186,19.0047,19.0047,25700.0
2011-12-19 14:00:00,40.85,40.85,40.81,40.83,20000.0,19.0,19.0,18.9814,18.9907,20000.0
2011-12-19 14:05:00,40.83,40.85,40.82,40.85,24800.0,18.9907,19.0,18.9861,19.0,24800.0
2011-12-19 14:10:00,40.84,40.85,40.82,40.83,25300.0,18.9954,19.0,18.9861,18.9907,25300.0
2011-12-19 14:15:00,40.83,40.85,40.77,40.77,32200.0,18.9907,19.0,18.9628,18.9628,32200.0
2011-12-19 14:20:00,40.77,40.82,40.76,40.78,26600.0,18.9628,18.9861,18.9581,18.9674,26600.0
2011-12-19 14:25:00,40.78,40.82,40.78,40.81,16500.0,18.9674,18.9861,18.9674,18.9814,16500.0
2011-12-19 14:30:00,40.81,40.82,40.79,40.8,18700.0,18.9814,18.9861,18.9721,18.9767,18700.0
2011-12-19 14:35:00,40.81,40.81,40.77,40.81,36100.0,18.9814,18.9814,18.9628,18.9814,36100.0
2011-12-19 14:40:00,40.81,40.82,40.8,40.81,31200.0,18.9814,18.9861,18.9767,18.9814,31200.0
2011-12-19 14:45:00,40.81,40.81,40.78,40.8,32700.0,18.9814,18.9814,18.9674,18.9767,32700.0
2011-12-19 14:50:00,40.8,40.8,40.76,40.77,36700.0,18.9767,18.9767,18.9581,18.9628,36700.0
2011-12-19 14:55:00,40.77,40.8,40.75,40.8,21900.0,18.9628,18.9767,18.9535,18.9767,21900.0
2011-12-19 15:00:00,40.8,40.8,40.68,40.68,99900.0,18.9767,18.9767,18.9209,18.9209,99900.0
2011-12-19 15:05:00,40.67,40.69,40.6,40.62,78300.0,18.9163,18.9256,18.8837,18.893,78300.0
2011-12-19 15:10:00,40.62,40.63,40.58,40.59,68700.0,18.893,18.8977,18.8744,18.8791,68700.0
2011-12-19 15:15:00,40.59,40.64,40.56,40.64,55100.0,18.8791,18.9023,18.8651,18.9023,55100.0
2011-12-19 15:20:00,40.64,40.64,40.56,40.56,45900.0,18.9023,18.9023,18.8651,18.8651,45900.0
2011-12-19 15:25:00,40.56,40.58,40.5,40.5,76900.0,18.8651,18.8744,18.8372,18.8372,76900.0
2011-12-19 15:30:00,40.5,40.55,40.48,40.51,104100.0,18.8372,18.8605,18.8279,18.8419,104100.0
2011-12-19 15:35:00,40.51,40.58,40.49,40.56,84800.0,18.8419,18.8744,18.8326,18.8651,84800.0
2011-12-19 15:40:00,40.56,40.57,40.44,40.46,97700.0,18.8651,18.8698,18.8093,18.8186,97700.0
2011-12-19 15:45:00,40.46,40.5,40.41,40.47,112700.0,18.8186,18.8372,18.7954,18.8233,112700.0
2011-12-19 15:50:00,40.47,40.51,40.4,40.44,204500.0,18.8233,18.8419,18.7907,18.8093,204500.0
2011-12-19 15:55:00,40.44,40.54,40.42,40.5,314000.0,18.8093,18.8558,18.8,18.8372,314000.0
2011-12-20 09:30:00,41.21,41.37,41.21,41.31,167700.0,19.1674,19.2419,19.1674,19.214,167700.0
2011-12-20 09:35:00,41.31,41.52,41.29,41.51,95500.0,19.214,19.3116,19.2047,19.307,95500.0
2011-12-20 09:40:00,41.52,41.66,41.5,41.57,115300.0,19.3116,19.3767,19.3023,19.3349,115300.0
2011-12-20 09:45:00,41.58,41.6,41.49,41.5,123900.0,19.3395,19.3488,19.2977,19.3023,123900.0
2011-12-20 09:50:00,41.5,41.53,41.45,41.47,99800.0,19.3023,19.3163,19.2791,19.2884,99800.0
2011-12-20 09:55:00,41.46,41.52,41.43,41.51,71100.0,19.2837,19.3116,19.2698,19.307,71100.0
2011-12-20 10:00:00,41.52,41.57,41.5,41.54,58100.0,19.3116,19.3349,19.3023,19.3209,58100.0
2011-12-20 10:05:00,41.55,41.58,41.51,41.56,43500.0,19.3256,19.3395,19.307,19.3302,43500.0
2011-12-20 10:10:00,41.56,41.59,41.52,41.59,56700.0,19.3302,19.3442,19.3116,19.3442,56700.0
2011-12-20 10:15:00,41.59,41.63,41.58,41.6,54600.0,19.3442,19.3628,19.3395,19.3488,54600.0
2011-12-20 10:20:00,41.6,41.61,41.55,41.59,34900.0,19.3488,19.3535,19.3256,19.3442,34900.0
2011-12-20 10:25:00,41.6,41.7,41.59,41.69,57500.0,19.3488,19.3954,19.3442,19.3907,57500.0
2011-12-20 10:30:00,41.69,41.72,41.67,41.71,78800.0,19.3907,19.4047,19.3814,19.4,78800.0
2011-12-20 10:35:00,41.71,41.78,41.71,41.75,61800.0,19.4,19.4326,19.4,19.4186,61800.0
2011-12-20 10:40:00,41.76,41.8,41.76,41.77,37600.0,19.4233,19.4419,19.4233,19.4279,37600.0
2011-12-20 10:45:00,41.78,41.81,41.75,41.75,24300.0,19.4326,19.4465,19.4186,19.4186,24300.0
2011-12-20 10:50:00,41.76,41.79,41.74,41.78,40200.0,19.4233,19.4372,19.414,19.4326,40200.0
2011-12-20 10:55:00,41.78,41.84,41.78,41.82,78800.0,19.4326,19.4605,19.4326,19.4512,78800.0
2011-12-20 11:00:00,41.82,41.88,41.8,41.86,99100.0,19.4512,19.4791,19.4419,19.4698,99100.0
2011-12-20 11:05:00,41.87,41.93,41.87,41.9,79700.0,19.4744,19.5023,19.4744,19.4884,79700.0
2011-12-20 11:10:00,41.91,41.95,41.89,41.94,87200.0,19.493,19.5116,19.4837,19.507,87200.0
2011-12-20 11:15:00,41.94,41.98,41.89,41.98,56900.0,19.507,19.5256,19.4837,19.5256,56900.0
2011-12-20 11:20:00,41.97,42.0,41.97,41.97,95500.0,19.5209,19.5349,19.5209,19.5209,95500.0
2011-12-20 11:25:00,41.98,42.0,41.86,41.9,74000.0,19.5256,19.5349,19.4698,19.4884,74000.0
2011-12-20 11:30:00,41.9,41.93,41.81,41.82,97500.0,19.4884,19.5023,19.4465,19.4512,97500.0
2011-12-20 11:35:00,41.82,41.85,41.76,41.77,52400.0,19.4512,19.4651,19.4233,19.4279,52400.0
2011-12-20 11:40:00,41.77,41.78,41.73,41.74,47600.0,19.4279,19.4326,19.4093,19.414,47600.0
2011-12-20 11:45:00,41.74,41.81,41.72,41.8,40100.0,19.414,19.4465,19.4047,19.4419,40100.0
2011-12-20 11:50:00,41.82,41.85,41.77,41.83,59100.0,19.4512,19.4651,19.4279,19.4558,59100.0
2011-12-20 11:55:00,41.84,41.85,41.8,41.82,22200.0,19.4605,19.4651,19.4419,19.4512,22200.0
2011-12-20 12:00:00,41.81,41.82,41.76,41.78,20300.0,19.4465,19.4512,19.4233,19.4326,20300.0
2011-12-20 12:05:00,41.78,41.8,41.78,41.8,35100.0,19.4326,19.4419,19.4326,19.4419,35100.0
2011-12-20 12:10:00,41.8,41.84,41.8,41.82,19400.0,19.4419,19.4605,19.4419,19.4512,19400.0
2011-12-20 12:15:00,41.82,41.86,41.82,41.83,23200.0,19.4512,19.4698,19.4512,19.4558,23200.0
2011-12-20 12:20:00,41.82,41.85,41.82,41.84,18400.0,19.4512,19.4651,19.4512,19.4605,18400.0
2011-12-20 12:25:00,41.83,41.85,41.83,41.84,17400.0,19.4558,19.4651,19.4558,19.4605,17400.0
2011-12-20 12:30:00,41.84,41.85,41.82,41.83,24500.0,19.4605,19.4651,19.4512,19.4558,24500.0
2011-12-20 12:35:00,41.82,41.83,41.8,41.8,33900.0,19.4512,19.4558,19.4419,19.4419,33900.0
2011-12-20 12:40:00,41.81,41.83,41.81,41.83,24300.0,19.4465,19.4558,19.4465,19.4558,24300.0
2011-12-20 12:45:00,41.82,41.83,41.81,41.83,22300.0,19.4512,19.4558,19.4465,19.4558,22300.0
2011-12-20 12:50:00,41.83,41.85,41.82,41.85,27200.0,19.4558,19.4651,19.4512,19.4651,27200.0
2011-12-20 12:55:00,41.84,41.87,41.81,41.87,82100.0,19.4605,19.4744,19.4465,19.4744,82100.0
2011-12-20 13:00:00,41.86,41.96,41.86,41.94,78500.0,19.4698,19.5163,19.4698,19.507,78500.0
2011-12-20 13:05:00,41.93,41.96,41.9,41.92,111900.0,19.5023,19.5163,19.4884,19.4977,111900.0
2011-12-20 13:10:00,41.91,41.93,41.86,41.88,75800.0,19.493,19.5023,19.4698,19.4791,75800.0
2011-12-20 13:15:00,41.88,41.9,41.87,41.89,29200.0,19.4791,19.4884,19.4744,19.4837,29200.0
2011-12-20 13:20:00,41.88,41.9,41.88,41.9,41600.0,19.4791,19.4884,19.4791,19.4884,41600.0
2011-12-20 13:25:00,41.9,41.91,41.89,41.9,51300.0,19.4884,19.493,19.4837,19.4884,51300.0
2011-12-20 13:30:00,41.9,41.92,41.9,41.92,53500.0,19.4884,19.4977,19.4884,19.4977,53500.0
2011-12-20 13:35:00,41.91,41.96,41.91,41.95,58100.0,19.493,19.5163,19.493,19.5116,58100.0
2011-12-20 13:40:00,41.95,41.97,41.93,41.96,56700.0,19.5116,19.5209,19.5023,19.5163,56700.0
2011-12-20 13:45:00,41.96,41.96,41.91,41.94,52900.0,19.5163,19.5163,19.493,19.507,52900.0
2011-12-20 13:50:00,41.94,41.97,41.93,41.97,38700.0,19.507,19.5209,19.5023,19.5209,38700.0
2011-12-20 13:55:00,41.97,41.98,41.96,41.96,53500.0,19.5209,19.5256,19.5163,19.5163,53500.0
2011-12-20 14:00:00,41.97,41.98,41.93,41.93,55900.0,19.5209,19.5256,19.5023,19.5023,55900.0
2011-12-20 14:05:00,41.93,41.96,41.92,41.95,42600.0,19.5023,19.5163,19.4977,19.5116,42600.0
2011-12-20 14:10:00,41.94,41.96,41.94,41.95,34500.0,19.507,19.5163,19.507,19.5116,34500.0
2011-12-20 14:15:00,41.95,42.0,41.94,41.98,54000.0,19.5116,19.5349,19.507,19.5256,54000.0
2011-12-20 14:20:00,41.98,42.0,41.94,41.94,43500.0,19.5256,19.5349,19.507,19.507,43500.0
2011-12-20 14:25:00,41.95,41.96,41.93,41.95,46400.0,19.5116,19.5163,19.5023,19.5116,46400.0
2011-12-20 14:30:00,41.95,41.97,41.94,41.95,43900.0,19.5116,19.5209,19.507,19.5116,43900.0
2011-12-20 14:35:00,41.95,41.96,41.92,41.92,69300.0,19.5116,19.5163,19.4977,19.4977,69300.0
2011-12-20 14:40:00,41.92,42.0,41.92,41.99,60100.0,19.4977,19.5349,19.4977,19.5302,60100.0
2011-12-20 14:45:00,41.99,41.99,41.94,41.96,76400.0,19.5302,19.5302,19.507,19.5163,76400.0
2011-12-20 14:50:00,41.96,41.99,41.96,41.99,59800.0,19.5163,19.5302,19.5163,19.5302,59800.0
2011-12-20 14:55:00,41.99,42.0,41.98,41.99,59000.0,19.5302,19.5349,19.5256,19.5302,59000.0
2011-12-20 15:00:00,42.0,42.0,41.97,41.97,72400.0,19.5349,19.5349,19.5209,19.5209,72400.0
2011-12-20 15:05:00,41.97,41.99,41.97,41.98,40900.0,19.5209,19.5302,19.5209,19.5256,40900.0
2011-12-20 15:10:00,41.97,41.98,41.94,41.95,34900.0,19.5209,19.5256,19.507,19.5116,34900.0
2011-12-20 15:15:00,41.95,41.97,41.94,41.94,44700.0,19.5116,19.5209,19.507,19.507,44700.0
2011-12-20 15:20:00,41.94,41.95,41.92,41.92,48700.0,19.507,19.5116,19.4977,19.4977,48700.0
2011-12-20 15:25:00,41.92,41.94,41.9,41.92,64600.0,19.4977,19.507,19.4884,19.4977,64600.0
2011-12-20 15:30:00,41.92,41.94,41.9,41.91,96300.0,19.4977,19.507,19.4884,19.493,96300.0
2011-12-20 15:35:00,41.91,41.92,41.85,41.9,92700.0,19.493,19.4977,19.4651,19.4884,92700.0
2011-12-20 15:40:00,41.89,41.94,41.88,41.89,62800.0,19.4837,19.507,19.4791,19.4837,62800.0
2011-12-20 15:45:00,41.9,41.94,41.88,41.93,116000.0,19.4884,19.507,19.4791,19.5023,116000.0
2011-12-20 15:50:00,41.93,41.93,41.87,41.88,100600.0,19.5023,19.5023,19.4744,19.4791,100600.0
2011-12-20 15:55:00,41.89,41.94,41.85,41.86,242200.0,19.4837,19.507,19.4651,19.4698,242200.0
2011-12-21 09:30:00,41.48,41.58,41.38,41.38,221500.0,19.293,19.3395,19.2465,19.2465,221500.0
2011-12-21 09:35:00,41.39,41.4,41.34,41.38,66600.0,19.2512,19.2558,19.2279,19.2465,66600.0
2011-12-21 09:40:00,41.37,41.37,41.24,41.31,102700.0,19.2419,19.2419,19.1814,19.214,102700.0
2011-12-21 09:45:00,41.31,41.39,41.3,41.34,61200.0,19.214,19.2512,19.2093,19.2279,61200.0
2011-12-21 09:50:00,41.35,41.39,41.31,41.33,89500.0,19.2326,19.2512,19.214,19.2233,89500.0
2011-12-21 09:55:00,41.33,41.33,41.21,41.28,98400.0,19.2233,19.2233,19.1674,19.2,98400.0
2011-12-21 10:00:00,41.28,41.35,41.22,41.34,121000.0,19.2,19.2326,19.1721,19.2279,121000.0
2011-12-21 10:05:00,41.34,41.38,41.3,41.36,100900.0,19.2279,19.2465,19.2093,19.2372,100900.0
2011-12-21 10:10:00,41.36,41.49,41.36,41.46,52300.0,19.2372,19.2977,19.2372,19.2837,52300.0
2011-12-21 10:15:00,41.45,41.49,41.44,41.44,79700.0,19.2791,19.2977,19.2744,19.2744,79700.0
2011-12-21 10:20:00,41.44,41.52,41.44,41.49,133500.0,19.2744,19.3116,19.2744,19.2977,133500.0
2011-12-21 10:25:00,41.49,41.49,41.4,41.43,68200.0,19.2977,19.2977,19.2558,19.2698,68200.0
2011-12-21 10:30:00,41.43,41.61,41.43,41.58,225000.0,19.2698,19.3535,19.2698,19.3395,225000.0
2011-12-21 10:35:00,41.57,41.57,41.5,41.52,97400.0,19.3349,19.3349,19.3023,19.3116,97400.0
2011-12-21 10:40:00,41.52,41.58,41.46,41.48,98700.0,19.3116,19.3395,19.2837,19.293,98700.0
2011-12-21 10:45:00,41.48,41.58,41.48,41.55,76700.0,19.293,19.3395,19.293,19.3256,76700.0
2011-12-21 10:50:00,41.53,41.54,41.49,41.53,65300.0,19.3163,19.3209,19.2977,19.3163,65300.0
2011-12-21 10:55:00,41.53,41.54,41.47,41.5,57900.0,19.3163,19.3209,19.2884,19.3023,57900.0
2011-12-21 11:00:00,41.51,41.52,41.43,41.44,50700.0,19.307,19.3116,19.2698,19.2744,50700.0
2011-12-21 11:05:00,41.44,41.51,41.4,41.48,52000.0,19.2744,19.307,19.2558,19.293,52000.0
2011-12-21 11:10:00,41.47,41.47,41.41,41.41,99200.0,19.2884,19.2884,19.2605,19.2605,99200.0
2011-12-21 11:15:00,41.41,41.41,41.32,41.36,93300.0,19.2605,19.2605,19.2186,19.2372,93300.0
2011-12-21 11:20:00,41.36,41.4,41.34,41.35,89100.0,19.2372,19.2558,19.2279,19.2326,89100.0
2011-12-21 11:25:00,41.35,41.4,41.33,41.4,101100.0,19.2326,19.2558,19.2233,19.2558,101100.0
2011-12-21 11:30:00,41.4,41.46,41.4,41.45,34700.0,19.2558,19.2837,19.2558,19.2791,34700.0
2011-12-21 11:35:00,41.45,41.46,41.42,41.42,14400.0,19.2791,19.2837,19.2651,19.2651,14400.0
2011-12-21 11:40:00,41.42,41.47,41.4,41.45,74200.0,19.2651,19.2884,19.2558,19.2791,74200.0
2011-12-21 11:45:00,41.44,41.46,41.42,41.44,14900.0,19.2744,19.2837,19.2651,19.2744,14900.0
2011-12-21 11:50:00,41.44,41.44,41.4,41.4,12500.0,19.2744,19.2744,19.2558,19.2558,12500.0
2011-12-21 11:55:00,41.41,41.45,41.39,41.45,46600.0,19.2605,19.2791,19.2512,19.2791,46600.0
2011-12-21 12:00:00,41.45,41.48,41.43,41.47,21400.0,19.2791,19.293,19.2698,19.2884,21400.0
2011-12-21 12:05:00,41.47,41.51,41.39,41.41,71700.0,19.2884,19.307,19.2512,19.2605,71700.0
2011-12-21 12:10:00,41.41,41.44,41.4,41.43,17200.0,19.2605,19.2744,19.2558,19.2698,17200.0
2011-12-21 12:15:00,41.42,41.46,41.42,41.45,12000.0,19.2651,19.2837,19.2651,19.2791,12000.0
2011-12-21 12:20:00,41.45,41.45,41.4,41.4,32300.0,19.2791,19.2791,19.2558,19.2558,32300.0
2011-12-21 12:25:00,41.41,41.43,41.39,41.43,97100.0,19.2605,19.2698,19.2512,19.2698,97100.0
2011-12-21 12:30:00,41.44,41.48,41.42,41.45,38300.0,19.2744,19.293,19.2651,19.2791,38300.0
2011-12-21 12:35:00,41.44,41.53,41.43,41.52,29300.0,19.2744,19.3163,19.2698,19.3116,29300.0
2011-12-21 12:40:00,41.51,41.56,41.51,41.56,29700.0,19.307,19.3302,19.307,19.3302,29700.0
2011-12-21 12:45:00,41.56,41.62,41.54,41.61,42000.0,19.3302,19.3581,19.3209,19.3535,42000.0
2011-12-21 12:50:00,41.62,41.62,41.56,41.56,31900.0,19.3581,19.3581,19.3302,19.3302,31900.0
2011-12-21 12:55:00,41.57,41.67,41.57,41.65,52100.0,19.3349,19.3814,19.3349,19.3721,52100.0
2011-12-21 13:00:00,41.65,41.71,41.64,41.68,50500.0,19.3721,19.4,19.3674,19.3861,50500.0
2011-12-21 13:05:00,41.67,41.72,41.66,41.67,50900.0,19.3814,19.4047,19.3767,19.3814,50900.0
2011-12-21 13:10:00,41.66,41.7,41.66,41.68,38000.0,19.3767,19.3954,19.3767,19.3861,38000.0
2011-12-21 13:15:00,41.68,41.69,41.62,41.65,40900.0,19.3861,19.3907,19.3581,19.3721,40900.0
2011-12-21 13:20:00,41.65,41.66,41.64,41.66,24000.0,19.3721,19.3767,19.3674,19.3767,24000.0
2011-12-21 13:25:00,41.65,41.69,41.65,41.67,44100.0,19.3721,19.3907,19.3721,19.3814,44100.0
2011-12-21 13:30:00,41.67,41.68,41.63,41.65,31600.0,19.3814,19.3861,19.3628,19.3721,31600.0
2011-12-21 13:35:00,41.65,41.7,41.64,41.68,28000.0,19.3721,19.3954,19.3674,19.3861,28000.0
2011-12-21 13:40:00,41.68,41.69,41.62,41.64,45600.0,19.3861,19.3907,19.3581,19.3674,45600.0
2011-12-21 13:45:00,41.64,41.68,41.63,41.64,40200.0,19.3674,19.3861,19.3628,19.3674,40200.0
2011-12-21 13:50:00,41.63,41.73,41.62,41.7,71400.0,19.3628,19.4093,19.3581,19.3954,71400.0
2011-12-21 13:55:00,41.69,41.74,41.68,41.73,62600.0,19.3907,19.414,19.3861,19.4093,62600.0
2011-12-21 14:00:00,41.73,41.75,41.69,41.73,50400.0,19.4093,19.4186,19.3907,19.4093,50400.0
2011-12-21 14:05:00,41.73,41.74,41.7,41.7,29000.0,19.4093,19.414,19.3954,19.3954,29000.0
2011-12-21 14:10:00,41.71,41.71,41.66,41.69,45200.0,19.4,19.4,19.3767,19.3907,45200.0
2011-12-21 14:15:00,41.69,41.71,41.64,41.68,22800.0,19.3907,19.4,19.3674,19.3861,22800.0
2011-12-21 14:20:00,41.66,41.68,41.65,41.67,32600.0,19.3767,19.3861,19.3721,19.3814,32600.0
2011-12-21 14:25:00,41.66,41.69,41.62,41.63,48900.0,19.3767,19.3907,19.3581,19.3628,48900.0
2011-12-21 14:30:00,41.64,41.67,41.57,41.58,39300.0,19.3674,19.3814,19.3349,19.3395,39300.0
2011-12-21 14:35:00,41.58,41.66,41.58,41.62,49500.0,19.3395,19.3767,19.3395,19.3581,49500.0
2011-12-21 14:40:00,41.62,41.69,41.61,41.61,54200.0,19.3581,19.3907,19.3535,19.3535,54200.0
2011-12-21 14:45:00,41.62,41.68,41.61,41.67,44100.0,19.3581,19.3861,19.3535,19.3814,44100.0
2011-12-21 14:50:00,41.66,41.69,41.63,41.63,25400.0,19.3767,19.3907,19.3628,19.3628,25400.0
2011-12-21 14:55:00,41.63,41.68,41.63,41.66,39200.0,19.3628,19.3861,19.3628,19.3767,39200.0
2011-12-21 15:00:00,41.66,41.67,41.62,41.64,60800.0,19.3767,19.3814,19.3581,19.3674,60800.0
2011-12-21 15:05:00,41.64,41.71,41.64,41.7,69800.0,19.3674,19.4,19.3674,19.3954,69800.0
2011-12-21 15:10:00,41.7,41.78,41.69,41.78,56800.0,19.3954,19.4326,19.3907,19.4326,56800.0
2011-12-21 15:15:00,41.77,41.84,41.75,41.82,94400.0,19.4279,19.4605,19.4186,19.4512,94400.0
2011-12-21 15:20:00,41.82,41.84,41.77,41.81,48500.0,19.4512,19.4605,19.4279,19.4465,48500.0
2011-12-21 15:25:00,41.8,41.84,41.79,41.82,81500.0,19.4419,19.4605,19.4372,19.4512,81500.0
2011-12-21 15:30:00,41.83,41.9,41.83,41.84,129700.0,19.4558,19.4884,19.4558,19.4605,129700.0
2011-12-21 15:35:00,41.84,41.9,41.83,41.86,179200.0,19.4605,19.4884,19.4558,19.4698,179200.0
2011-12-21 15:40:00,41.86,41.86,41.79,41.83,102800.0,19.4698,19.4698,19.4372,19.4558,102800.0
2011-12-21 15:45:00,41.82,41.82,41.71,41.72,206000.0,19.4512,19.4512,19.4,19.4047,206000.0
2011-12-21 15:50:00,41.72,41.73,41.65,41.7,161500.0,19.4047,19.4093,19.3721,19.3954,161500.0
2011-12-21 15:55:00,41.7,41.75,41.68,41.74,193700.0,19.3954,19.4186,19.3861,19.414,193700.0
2011-12-22 09:30:00,42.37,42.39,42.25,42.3,247400.0,19.707,19.7163,19.6512,19.6744,247400.0
2011-12-22 09:35:00,42.3,42.37,42.23,42.31,131200.0,19.6744,19.707,19.6419,19.6791,131200.0
2011-12-22 09:40:00,42.32,42.38,42.3,42.31,87600.0,19.6837,19.7116,19.6744,19.6791,87600.0
2011-12-22 09:45:00,42.3,42.37,42.29,42.36,81100.0,19.6744,19.707,19.6698,19.7023,81100.0
2011-12-22 09:50:00,42.37,42.39,42.35,42.37,81000.0,19.707,19.7163,19.6977,19.707,81000.0
2011-12-22 09:55:00,42.38,42.45,42.36,42.43,76900.0,19.7116,19.7442,19.7023,19.7349,76900.0
2011-12-22 10:00:00,42.43,42.49,42.36,42.37,84400.0,19.7349,19.7628,19.7023,19.707,84400.0
2011-12-22 10:05:00,42.37,42.39,42.32,42.33,91100.0,19.707,19.7163,19.6837,19.6884,91100.0
2011-12-22 10:10:00,42.32,42.41,42.3,42.38,101200.0,19.6837,19.7256,19.6744,19.7116,101200.0
2011-12-22 10:15:00,42.38,42.39,42.35,42.37,58400.0,19.7116,19.7163,19.6977,19.707,58400.0
2011-12-22 10:20:00,42.36,42.42,42.35,42.38,74200.0,19.7023,19.7302,19.6977,19.7116,74200.0
2011-12-22 10:25:00,42.39,42.47,42.39,42.43,136700.0,19.7163,19.7535,19.7163,19.7349,136700.0
2011-12-22 10:30:00,42.43,42.43,42.36,42.37,42900.0,19.7349,19.7349,19.7023,19.707,42900.0
2011-12-22 10:35:00,42.35,42.41,42.33,42.41,82000.0,19.6977,19.7256,19.6884,19.7256,82000.0
2011-12-22 10:40:00,42.4,42.42,42.38,42.42,49000.0,19.7209,19.7302,19.7116,19.7302,49000.0
2011-12-22 10:45:00,42.42,42.45,42.31,42.32,98100.0,19.7302,19.7442,19.6791,19.6837,98100.0
2011-12-22 10:50:00,42.32,42.39,42.32,42.39,42500.0,19.6837,19.7163,19.6837,19.7163,42500.0
2011-12-22 10:55:00,42.39,42.5,42.38,42.46,101200.0,19.7163,19.7674,19.7116,19.7488,101200.0
2011-12-22 11:00:00,42.46,42.52,42.44,42.45,101900.0,19.7488,19.7767,19.7395,19.7442,101900.0
2011-12-22 11:05:00,42.43,42.48,42.43,42.46,71800.0,19.7349,19.7581,19.7349,19.7488,71800.0
2011-12-22 11:10:00,42.45,42.52,42.44,42.46,98800.0,19.7442,19.7767,19.7395,19.7488,98800.0
2011-12-22 11:15:00,42.47,42.52,42.47,42.47,53700.0,19.7535,19.7767,19.7535,19.7535,53700.0
2011-12-22 11:20:00,42.46,42.48,42.44,42.44,68100.0,19.7488,19.7581,19.7395,19.7395,68100.0
2011-12-22 11:25:00,42.44,42.48,42.4,42.47,96900.0,19.7395,19.7581,19.7209,19.7535,96900.0
2011-12-22 11:30:00,42.47,42.5,42.44,42.44,68600.0,19.7535,19.7674,19.7395,19.7395,68600.0
2011-12-22 11:35:00,42.44,42.49,42.4,42.49,56600.0,19.7395,19.7628,19.7209,19.7628,56600.0
2011-12-22 11:40:00,42.49,42.51,42.48,42.5,22400.0,19.7628,19.7721,19.7581,19.7674,22400.0
2011-12-22 11:45:00,42.5,42.54,42.49,42.54,50800.0,19.7674,19.7861,19.7628,19.7861,50800.0
2011-12-22 11:50:00,42.53,42.53,42.47,42.49,24900.0,19.7814,19.7814,19.7535,19.7628,24900.0
2011-12-22 11:55:00,42.49,42.5,42.47,42.48,18900.0,19.7628,19.7674,19.7535,19.7581,18900.0
2011-12-22 12:00:00,42.47,42.49,42.45,42.49,22100.0,19.7535,19.7628,19.7442,19.7628,22100.0
2011-12-22 12:05:00,42.48,42.51,42.48,42.5,23600.0,19.7581,19.7721,19.7581,19.7674,23600.0
2011-12-22 12:10:00,42.5,42.51,42.49,42.5,23600.0,19.7674,19.7721,19.7628,19.7674,23600.0
2011-12-22 12:15:00,42.5,42.55,42.5,42.54,44300.0,19.7674,19.7907,19.7674,19.7861,44300.0
2011-12-22 12:20:00,42.55,42.62,42.54,42.59,37100.0,19.7907,19.8233,19.7861,19.8093,37100.0
2011-12-22 12:25:00,42.59,42.64,42.59,42.64,45800.0,19.8093,19.8326,19.8093,19.8326,45800.0
2011-12-22 12:30:00,42.63,42.66,42.63,42.66,30100.0,19.8279,19.8419,19.8279,19.8419,30100.0
2011-12-22 12:35:00,42.66,42.67,42.64,42.64,43400.0,19.8419,19.8465,19.8326,19.8326,43400.0
2011-12-22 12:40:00,42.65,42.65,42.63,42.64,18300.0,19.8372,19.8372,19.8279,19.8326,18300.0
2011-12-22 12:45:00,42.63,42.67,42.63,42.65,83600.0,19.8279,19.8465,19.8279,19.8372,83600.0
2011-12-22 12:50:00,42.65,42.67,42.63,42.66,26400.0,19.8372,19.8465,19.8279,19.8419,26400.0
2011-12-22 12:55:00,42.65,42.67,42.65,42.66,17300.0,19.8372,19.8465,19.8372,19.8419,17300.0
2011-12-22 13:00:00,42.65,42.67,42.65,42.66,21000.0,19.8372,19.8465,19.8372,19.8419,21000.0
2011-12-22 13:05:00,42.65,42.66,42.63,42.65,24100.0,19.8372,19.8419,19.8279,19.8372,24100.0
2011-12-22 13:10:00,42.65,42.67,42.64,42.66,26100.0,19.8372,19.8465,19.8326,19.8419,26100.0
2011-12-22 13:15:00,42.66,42.69,42.66,42.69,48200.0,19.8419,19.8558,19.8419,19.8558,48200.0
2011-12-22 13:20:00,42.69,42.69,42.67,42.67,22100.0,19.8558,19.8558,19.8465,19.8465,22100.0
2011-12-22 13:25:00,42.67,42.75,42.67,42.72,74300.0,19.8465,19.8837,19.8465,19.8698,74300.0
2011-12-22 13:30:00,42.72,42.76,42.71,42.76,51200.0,19.8698,19.8884,19.8651,19.8884,51200.0
2011-12-22 13:35:00,42.75,42.78,42.75,42.78,78300.0,19.8837,19.8977,19.8837,19.8977,78300.0
2011-12-22 13:40:00,42.79,42.84,42.79,42.82,52900.0,19.9023,19.9256,19.9023,19.9163,52900.0
2011-12-22 13:45:00,42.82,42.84,42.81,42.83,37700.0,19.9163,19.9256,19.9116,19.9209,37700.0
2011-12-22 13:50:00,42.84,42.85,42.82,42.82,48500.0,19.9256,19.9302,19.9163,19.9163,48500.0
2011-12-22 13:55:00,42.83,42.86,42.81,42.81,34600.0,19.9209,19.9349,19.9116,19.9116,34600.0
2011-12-22 14:00:00,42.8,42.8,42.74,42.74,32600.0,19.907,19.907,19.8791,19.8791,32600.0
2011-12-22 14:05:00,42.75,42.79,42.75,42.79,14500.0,19.8837,19.9023,19.8837,19.9023,14500.0
2011-12-22 14:10:00,42.79,42.85,42.78,42.84,44200.0,19.9023,19.9302,19.8977,19.9256,44200.0
2011-12-22 14:15:00,42.83,42.85,42.8,42.8,40100.0,19.9209,19.9302,19.907,19.907,40100.0
2011-12-22 14:20:00,42.81,42.82,42.8,42.82,17800.0,19.9116,19.9163,19.907,19.9163,17800.0
2011-12-22 14:25:00,42.82,42.87,42.82,42.86,39800.0,19.9163,19.9395,19.9163,19.9349,39800.0
2011-12-22 14:30:00,42.86,42.86,42.84,42.85,29300.0,19.9349,19.9349,19.9256,19.9302,29300.0
2011-12-22 14:35:00,42.85,42.89,42.85,42.85,39000.0,19.9302,19.9488,19.9302,19.9302,39000.0
2011-12-22 14:40:00,42.85,42.85,42.79,42.84,77100.0,19.9302,19.9302,19.9023,19.9256,77100.0
2011-12-22 14:45:00,42.84,42.84,42.8,42.8,35200.0,19.9256,19.9256,19.907,19.907,35200.0
2011-12-22 14:50:00,42.79,42.82,42.77,42.82,55500.0,19.9023,19.9163,19.893,19.9163,55500.0
2011-12-22 14:55:00,42.83,42.88,42.83,42.83,104200.0,19.9209,19.9442,19.9209,19.9209,104200.0
2011-12-22 15:00:00,42.83,42.95,42.83,42.95,283300.0,19.9209,19.9767,19.9209,19.9767,283300.0
2011-12-22 15:05:00,42.95,42.96,42.88,42.9,76700.0,19.9767,19.9814,19.9442,19.9535,76700.0
2011-12-22 15:10:00,42.9,42.93,42.89,42.91,40700.0,19.9535,19.9674,19.9488,19.9581,40700.0
2011-12-22 15:15:00,42.9,42.91,42.86,42.89,36600.0,19.9535,19.9581,19.9349,19.9488,36600.0
2011-12-22 15:20:00,42.9,42.93,42.86,42.92,80800.0,19.9535,19.9674,19.9349,19.9628,80800.0
2011-12-22 15:25:00,42.92,43.01,42.92,43.0,178600.0,19.9628,20.0047,19.9628,20.0,178600.0
2011-12-22 15:30:00,43.0,43.06,42.99,43.0,246300.0,20.0,20.0279,19.9954,20.0,246300.0
2011-12-22 15:35:00,43.0,43.06,43.0,43.05,202400.0,20.0,20.0279,20.0,20.0233,202400.0
2011-12-22 15:40:00,43.06,43.09,42.96,42.96,206400.0,20.0279,20.0419,19.9814,19.9814,206400.0
2011-12-22 15:45:00,42.97,43.03,42.95,43.03,136800.0,19.9861,20.014,19.9767,20.014,136800.0
2011-12-22 15:50:00,43.03,43.03,42.97,42.98,233400.0,20.014,20.014,19.9861,19.9907,233400.0
2011-12-22 15:55:00,42.98,42.98,42.91,42.96,312500.0,19.9907,19.9907,19.9581,19.9814,312500.0
2011-12-23 09:30:00,43.12,43.15,43.02,43.05,121000.0,20.0558,20.0698,20.0093,20.0233,121000.0
2011-12-23 09:35:00,43.04,43.05,42.89,42.91,87000.0,20.0186,20.0233,19.9488,19.9581,87000.0
2011-12-23 09:40:00,42.92,42.99,42.91,42.97,26900.0,19.9628,19.9954,19.9581,19.9861,26900.0
2011-12-23 09:45:00,42.97,43.05,42.95,43.05,58200.0,19.9861,20.0233,19.9767,20.0233,58200.0
2011-12-23 09:50:00,43.05,43.09,43.04,43.05,27300.0,20.0233,20.0419,20.0186,20.0233,27300.0
2011-12-23 09:55:00,43.06,43.14,43.06,43.11,23100.0,20.0279,20.0651,20.0279,20.0512,23100.0
2011-12-23 10:00:00,43.12,43.13,43.06,43.06,53800.0,20.0558,20.0605,20.0279,20.0279,53800.0
2011-12-23 10:05:00,43.07,43.17,43.07,43.12,63300.0,20.0326,20.0791,20.0326,20.0558,63300.0
2011-12-23 10:10:00,43.13,43.16,43.11,43.15,43200.0,20.0605,20.0744,20.0512,20.0698,43200.0
2011-12-23 10:15:00,43.15,43.17,43.1,43.12,36500.0,20.0698,20.0791,20.0465,20.0558,36500.0
2011-12-23 10:20:00,43.12,43.15,43.1,43.11,16800.0,20.0558,20.0698,20.0465,20.0512,16800.0
2011-12-23 10:25:00,43.1,43.1,43.04,43.05,39500.0,20.0465,20.0465,20.0186,20.0233,39500.0
2011-12-23 10:30:00,43.05,43.07,43.01,43.05,48600.0,20.0233,20.0326,20.0047,20.0233,48600.0
2011-12-23 10:35:00,43.06,43.06,43.04,43.05,24400.0,20.0279,20.0279,20.0186,20.0233,24400.0
2011-12-23 10:40:00,43.05,43.12,43.04,43.09,51300.0,20.0233,20.0558,20.0186,20.0419,51300.0
2011-12-23 10:45:00,43.12,43.17,43.11,43.16,44500.0,20.0558,20.0791,20.0512,20.0744,44500.0
2011-12-23 10:50:00,43.15,43.2,43.15,43.18,35000.0,20.0698,20.093,20.0698,20.0837,35000.0
2011-12-23 10:55:00,43.17,43.2,43.16,43.18,44300.0,20.0791,20.093,20.0744,20.0837,44300.0
2011-12-23 11:00:00,43.18,43.23,43.16,43.17,66800.0,20.0837,20.107,20.0744,20.0791,66800.0
2011-12-23 11:05:00,43.18,43.22,43.17,43.2,48200.0,20.0837,20.1023,20.0791,20.093,48200.0
2011-12-23 11:10:00,43.2,43.24,43.16,43.24,51000.0,20.093,20.1116,20.0744,20.1116,51000.0
2011-12-23 11:15:00,43.24,43.25,43.22,43.23,13200.0,20.1116,20.1163,20.1023,20.107,13200.0
2011-12-23 11:20:00,43.22,43.24,43.22,43.24,21800.0,20.1023,20.1116,20.1023,20.1116,21800.0
2011-12-23 11:25:00,43.24,43.25,43.23,43.23,33400.0,20.1116,20.1163,20.107,20.107,33400.0
2011-12-23 11:30:00,43.23,43.29,43.23,43.28,43800.0,20.107,20.1349,20.107,20.1302,43800.0
2011-12-23 11:35:00,43.29,43.29,43.23,43.23,21500.0,20.1349,20.1349,20.107,20.107,21500.0
2011-12-23 11:40:00,43.23,43.23,43.17,43.17,31400.0,20.107,20.107,20.0791,20.0791,31400.0
2011-12-23 11:45:00,43.17,43.19,43.17,43.17,18600.0,20.0791,20.0884,20.0791,20.0791,18600.0
2011-12-23 11:50:00,43.18,43.18,43.15,43.15,17600.0,20.0837,20.0837,20.0698,20.0698,17600.0
2011-12-23 11:55:00,43.16,43.16,43.14,43.14,31700.0,20.0744,20.0744,20.0651,20.0651,31700.0
2011-12-23 12:00:00,43.14,43.18,43.14,43.16,25000.0,20.0651,20.0837,20.0651,20.0744,25000.0
2011-12-23 12:05:00,43.16,43.17,43.14,43.14,28600.0,20.0744,20.0791,20.0651,20.0651,28600.0
2011-12-23 12:10:00,43.14,43.17,43.14,43.17,13500.0,20.0651,20.0791,20.0651,20.0791,13500.0
2011-12-23 12:15:00,43.17,43.18,43.14,43.14,33300.0,20.0791,20.0837,20.0651,20.0651,33300.0
2011-12-23 12:20:00,43.14,43.16,43.14,43.15,13800.0,20.0651,20.0744,20.0651,20.0698,13800.0
2011-12-23 12:25:00,43.15,43.17,43.14,43.15,20300.0,20.0698,20.0791,20.0651,20.0698,20300.0
2011-12-23 12:30:00,43.14,43.2,43.14,43.2,27900.0,20.0651,20.093,20.0651,20.093,27900.0
2011-12-23 12:35:00,43.2,43.21,43.2,43.21,15700.0,20.093,20.0977,20.093,20.0977,15700.0
2011-12-23 12:40:00,43.2,43.23,43.17,43.17,16200.0,20.093,20.107,20.0791,20.0791,16200.0
2011-12-23 12:45:00,43.17,43.18,43.16,43.16,10100.0,20.0791,20.0837,20.0744,20.0744,10100.0
2011-12-23 12:50:00,43.16,43.19,43.16,43.19,16900.0,20.0744,20.0884,20.0744,20.0884,16900.0
2011-12-23 12:55:00,43.19,43.24,43.19,43.23,20000.0,20.0884,20.1116,20.0884,20.107,20000.0
2011-12-23 13:00:00,43.23,43.23,43.2,43.21,19600.0,20.107,20.107,20.093,20.0977,19600.0
2011-12-23 13:05:00,43.2,43.21,43.19,43.19,13300.0,20.093,20.0977,20.0884,20.0884,13300.0
2011-12-23 13:10:00,43.19,43.2,43.19,43.19,13000.0,20.0884,20.093,20.0884,20.0884,13000.0
2011-12-23 13:15:00,43.19,43.2,43.16,43.16,34300.0,20.0884,20.093,20.0744,20.0744,34300.0
2011-12-23 13:20:00,43.16,43.17,43.11,43.11,55100.0,20.0744,20.0791,20.0512,20.0512,55100.0
2011-12-23 13:25:00,43.1,43.15,43.1,43.15,30200.0,20.0465,20.0698,20.0465,20.0698,30200.0
2011-12-23 13:30:00,43.15,43.17,43.15,43.17,7000.0,20.0698,20.0791,20.0698,20.0791,7000.0
2011-12-23 13:35:00,43.17,43.19,43.16,43.19,7100.0,20.0791,20.0884,20.0744,20.0884,7100.0
2011-12-23 13:40:00,43.18,43.2,43.18,43.2,21000.0,20.0837,20.093,20.0837,20.093,21000.0
2011-12-23 13:45:00,43.19,43.23,43.19,43.23,16100.0,20.0884,20.107,20.0884,20.107,16100.0
2011-12-23 13:50:00,43.22,43.24,43.22,43.24,12300.0,20.1023,20.1116,20.1023,20.1116,12300.0
2011-12-23 13:55:00,43.23,43.24,43.23,43.23,6700.0,20.107,20.1116,20.107,20.107,6700.0
2011-12-23 14:00:00,43.24,43.24,43.23,43.23,24000.0,20.1116,20.1116,20.107,20.107,24000.0
2011-12-23 14:05:00,43.24,43.24,43.2,43.21,33000.0,20.1116,20.1116,20.093,20.0977,33000.0
2011-12-23 14:10:00,43.2,43.2,43.19,43.19,7700.0,20.093,20.093,20.0884,20.0884,7700.0
2011-12-23 14:15:00,43.19,43.2,43.17,43.18,13500.0,20.0884,20.093,20.0791,20.0837,13500.0
2011-12-23 14:20:00,43.18,43.2,43.17,43.17,12500.0,20.0837,20.093,20.0791,20.0791,12500.0
2011-12-23 14:25:00,43.18,43.18,43.16,43.16,9200.0,20.0837,20.0837,20.0744,20.0744,9200.0
2011-12-23 14:30:00,43.16,43.17,43.15,43.15,9700.0,20.0744,20.0791,20.0698,20.0698,9700.0
2011-12-23 14:35:00,43.15,43.16,43.15,43.15,21400.0,20.0698,20.0744,20.0698,20.0698,21400.0
2011-12-23 14:40:00,43.15,43.16,43.15,43.15,9400.0,20.0698,20.0744,20.0698,20.0698,9400.0
2011-12-23 14:45:00,43.15,43.17,43.15,43.16,14000.0,20.0698,20.0791,20.0698,20.0744,14000.0
2011-12-23 14:50:00,43.16,43.17,43.16,43.16,6000.0,20.0744,20.0791,20.0744,20.0744,6000.0
2011-12-23 14:55:00,43.16,43.17,43.15,43.15,14300.0,20.0744,20.0791,20.0698,20.0698,14300.0
2011-12-23 15:00:00,43.15,43.16,43.14,43.15,9700.0,20.0698,20.0744,20.0651,20.0698,9700.0
2011-12-23 15:05:00,43.15,43.16,43.14,43.14,27100.0,20.0698,20.0744,20.0651,20.0651,27100.0
2011-12-23 15:10:00,43.14,43.15,43.09,43.09,45100.0,20.0651,20.0698,20.0419,20.0419,45100.0
2011-12-23 15:15:00,43.09,43.1,43.05,43.05,45300.0,20.0419,20.0465,20.0233,20.0233,45300.0
2011-12-23 15:20:00,43.05,43.1,43.05,43.09,40300.0,20.0233,20.0465,20.0233,20.0419,40300.0
2011-12-23 15:25:00,43.09,43.11,43.09,43.1,42400.0,20.0419,20.0512,20.0419,20.0465,42400.0
2011-12-23 15:30:00,43.11,43.11,43.06,43.08,54800.0,20.0512,20.0512,20.0279,20.0372,54800.0
2011-12-23 15:35:00,43.08,43.1,43.07,43.09,44200.0,20.0372,20.0465,20.0326,20.0419,44200.0
2011-12-23 15:40:00,43.09,43.15,43.09,43.14,43900.0,20.0419,20.0698,20.0419,20.0651,43900.0
2011-12-23 15:45:00,43.14,43.15,43.12,43.12,51700.0,20.0651,20.0698,20.0558,20.0558,51700.0
2011-12-23 15:50:00,43.13,43.17,43.12,43.17,72900.0,20.0605,20.0791,20.0558,20.0791,72900.0
2011-12-23 15:55:00,43.16,43.3,43.16,43.3,290900.0,20.0744,20.1395,20.0744,20.1395,290900.0
2011-12-27 09:30:00,43.14,43.37,43.07,43.29,76300.0,20.0651,20.1721,20.0326,20.1349,76300.0
2011-12-27 09:35:00,43.29,43.37,43.24,43.36,39100.0,20.1349,20.1721,20.1116,20.1674,39100.0
2011-12-27 09:40:00,43.36,43.46,43.34,43.34,44300.0,20.1674,20.214,20.1581,20.1581,44300.0
2011-12-27 09:45:00,43.35,43.35,43.32,43.34,62100.0,20.1628,20.1628,20.1488,20.1581,62100.0
2011-12-27 09:50:00,43.35,43.39,43.3,43.31,30500.0,20.1628,20.1814,20.1395,20.1442,30500.0
2011-12-27 09:55:00,43.31,43.36,43.3,43.3,34000.0,20.1442,20.1674,20.1395,20.1395,34000.0
2011-12-27 10:00:00,43.3,43.44,43.3,43.4,44100.0,20.1395,20.2047,20.1395,20.1861,44100.0
2011-12-27 10:05:00,43.42,43.46,43.39,43.45,29200.0,20.1954,20.214,20.1814,20.2093,29200.0
2011-12-27 10:10:00,43.45,43.45,43.39,43.4,40500.0,20.2093,20.2093,20.1814,20.1861,40500.0
2011-12-27 10:15:00,43.4,43.4,43.38,43.38,21500.0,20.1861,20.1861,20.1767,20.1767,21500.0
2011-12-27 10:20:00,43.38,43.39,43.31,43.33,67500.0,20.1767,20.1814,20.1442,20.1535,67500.0
2011-12-27 10:25:00,43.33,43.38,43.33,43.37,14900.0,20.1535,20.1767,20.1535,20.1721,14900.0
2011-12-27 10:30:00,43.37,43.37,43.33,43.33,21900.0,20.1721,20.1721,20.1535,20.1535,21900.0
2011-12-27 10:35:00,43.34,43.34,43.26,43.26,18100.0,20.1581,20.1581,20.1209,20.1209,18100.0
2011-12-27 10:40:00,43.27,43.27,43.24,43.24,22300.0,20.1256,20.1256,20.1116,20.1116,22300.0
2011-12-27 10:45:00,43.23,43.24,43.18,43.22,29900.0,20.107,20.1116,20.0837,20.1023,29900.0
2011-12-27 10:50:00,43.21,43.22,43.16,43.17,15500.0,20.0977,20.1023,20.0744,20.0791,15500.0
2011-12-27 10:55:00,43.16,43.2,43.16,43.2,11200.0,20.0744,20.093,20.0744,20.093,11200.0
2011-12-27 11:00:00,43.19,43.21,43.18,43.19,24000.0,20.0884,20.0977,20.0837,20.0884,24000.0
2011-12-27 11:05:00,43.19,43.21,43.17,43.17,20000.0,20.0884,20.0977,20.0791,20.0791,20000.0
2011-12-27 11:10:00,43.17,43.18,43.16,43.18,24500.0,20.0791,20.0837,20.0744,20.0837,24500.0
2011-12-27 11:15:00,43.18,43.18,43.16,43.16,7800.0,20.0837,20.0837,20.0744,20.0744,7800.0
2011-12-27 11:20:00,43.16,43.18,43.16,43.17,14100.0,20.0744,20.0837,20.0744,20.0791,14100.0
2011-12-27 11:25:00,43.17,43.19,43.17,43.19,13800.0,20.0791,20.0884,20.0791,20.0884,13800.0
2011-12-27 11:30:00,43.2,43.21,43.18,43.2,23100.0,20.093,20.0977,20.0837,20.093,23100.0
2011-12-27 11:35:00,43.2,43.21,43.2,43.2,29100.0,20.093,20.0977,20.093,20.093,29100.0
2011-12-27 11:40:00,43.2,43.21,43.2,43.2,11300.0,20.093,20.0977,20.093,20.093,11300.0
2011-12-27 11:45:00,43.2,43.2,43.16,43.16,17300.0,20.093,20.093,20.0744,20.0744,17300.0
2011-12-27 11:50:00,43.16,43.18,43.16,43.17,17000.0,20.0744,20.0837,20.0744,20.0791,17000.0
2011-12-27 11:55:00,43.17,43.2,43.17,43.2,9700.0,20.0791,20.093,20.0791,20.093,9700.0
2011-12-27 12:00:00,43.2,43.21,43.19,43.2,12900.0,20.093,20.0977,20.0884,20.093,12900.0
2011-12-27 12:05:00,43.19,43.22,43.19,43.22,4800.0,20.0884,20.1023,20.0884,20.1023,4800.0
2011-12-27 12:10:00,43.21,43.23,43.19,43.19,29500.0,20.0977,20.107,20.0884,20.0884,29500.0
2011-12-27 12:15:00,43.19,43.2,43.17,43.18,15300.0,20.0884,20.093,20.0791,20.0837,15300.0
2011-12-27 12:20:00,43.18,43.2,43.18,43.19,47000.0,20.0837,20.093,20.0837,20.0884,47000.0
2011-12-27 12:25:00,43.2,43.2,43.19,43.19,8500.0,20.093,20.093,20.0884,20.0884,8500.0
2011-12-27 12:30:00,43.19,43.2,43.19,43.19,11900.0,20.0884,20.093,20.0884,20.0884,11900.0
2011-12-27 12:35:00,43.2,43.2,43.19,43.19,12500.0,20.093,20.093,20.0884,20.0884,12500.0
2011-12-27 12:40:00,43.2,43.2,43.16,43.17,28500.0,20.093,20.093,20.0744,20.0791,28500.0
2011-12-27 12:45:00,43.17,43.18,43.16,43.17,6500.0,20.0791,20.0837,20.0744,20.0791,6500.0
2011-12-27 12:50:00,43.16,43.17,43.16,43.16,7200.0,20.0744,20.0791,20.0744,20.0744,7200.0
2011-12-27 12:55:00,43.16,43.17,43.16,43.16,7400.0,20.0744,20.0791,20.0744,20.0744,7400.0
2011-12-27 13:00:00,43.17,43.17,43.16,43.17,5700.0,20.0791,20.0791,20.0744,20.0791,5700.0
2011-12-27 13:05:00,43.16,43.17,43.16,43.16,3200.0,20.0744,20.0791,20.0744,20.0744,3200.0
2011-12-27 13:10:00,43.16,43.17,43.16,43.17,7000.0,20.0744,20.0791,20.0744,20.0791,7000.0
2011-12-27 13:15:00,43.16,43.17,43.16,43.16,10000.0,20.0744,20.0791,20.0744,20.0744,10000.0
2011-12-27 13:20:00,43.16,43.16,43.08,43.08,67400.0,20.0744,20.0744,20.0372,20.0372,67400.0
2011-12-27 13:25:00,43.09,43.12,43.09,43.11,16500.0,20.0419,20.0558,20.0419,20.0512,16500.0
2011-12-27 13:30:00,43.11,43.12,43.1,43.11,13100.0,20.0512,20.0558,20.0465,20.0512,13100.0
2011-12-27 13:35:00,43.11,43.13,43.1,43.11,16800.0,20.0512,20.0605,20.0465,20.0512,16800.0
2011-12-27 13:40:00,43.1,43.11,43.09,43.11,22300.0,20.0465,20.0512,20.0419,20.0512,22300.0
2011-12-27 13:45:00,43.11,43.11,43.06,43.1,38600.0,20.0512,20.0512,20.0279,20.0465,38600.0
2011-12-27 13:50:00,43.09,43.1,43.08,43.09,14900.0,20.0419,20.0465,20.0372,20.0419,14900.0
2011-12-27 13:55:00,43.08,43.12,43.08,43.12,10400.0,20.0372,20.0558,20.0372,20.0558,10400.0
2011-12-27 14:00:00,43.12,43.13,43.1,43.11,12900.0,20.0558,20.0605,20.0465,20.0512,12900.0
2011-12-27 14:05:00,43.12,43.12,43.1,43.11,9900.0,20.0558,20.0558,20.0465,20.0512,9900.0
2011-12-27 14:10:00,43.11,43.11,43.08,43.09,24700.0,20.0512,20.0512,20.0372,20.0419,24700.0
2011-12-27 14:15:00,43.08,43.09,43.05,43.06,49900.0,20.0372,20.0419,20.0233,20.0279,49900.0
2011-12-27 14:20:00,43.06,43.07,43.06,43.07,10100.0,20.0279,20.0326,20.0279,20.0326,10100.0
2011-12-27 14:25:00,43.07,43.07,43.02,43.05,38800.0,20.0326,20.0326,20.0093,20.0233,38800.0
2011-12-27 14:30:00,43.05,43.07,43.02,43.04,25100.0,20.0233,20.0326,20.0093,20.0186,25100.0
2011-12-27 14:35:00,43.05,43.09,43.03,43.09,65300.0,20.0233,20.0419,20.014,20.0419,65300.0
2011-12-27 14:40:00,43.09,43.12,43.09,43.12,24800.0,20.0419,20.0558,20.0419,20.0558,24800.0
2011-12-27 14:45:00,43.12,43.13,43.12,43.13,12000.0,20.0558,20.0605,20.0558,20.0605,12000.0
2011-12-27 14:50:00,43.13,43.15,43.13,43.15,20900.0,20.0605,20.0698,20.0605,20.0698,20900.0
2011-12-27 14:55:00,43.14,43.15,43.12,43.15,17700.0,20.0651,20.0698,20.0558,20.0698,17700.0
2011-12-27 15:00:00,43.14,43.15,43.12,43.15,19800.0,20.0651,20.0698,20.0558,20.0698,19800.0
2011-12-27 15:05:00,43.14,43.15,43.14,43.15,6600.0,20.0651,20.0698,20.0651,20.0698,6600.0
2011-12-27 15:10:00,43.14,43.15,43.12,43.12,16600.0,20.0651,20.0698,20.0558,20.0558,16600.0
2011-12-27 15:15:00,43.13,43.13,43.1,43.11,37200.0,20.0605,20.0605,20.0465,20.0512,37200.0
2011-12-27 15:20:00,43.11,43.11,43.07,43.11,43200.0,20.0512,20.0512,20.0326,20.0512,43200.0
2011-12-27 15:25:00,43.12,43.16,43.09,43.15,66800.0,20.0558,20.0744,20.0419,20.0698,66800.0
2011-12-27 15:30:00,43.15,43.18,43.11,43.17,76800.0,20.0698,20.0837,20.0512,20.0791,76800.0
2011-12-27 15:35:00,43.16,43.17,43.09,43.11,25500.0,20.0744,20.0791,20.0419,20.0512,25500.0
2011-12-27 15:40:00,43.11,43.14,43.11,43.12,28500.0,20.0512,20.0651,20.0512,20.0558,28500.0
2011-12-27 15:45:00,43.12,43.16,43.12,43.16,43000.0,20.0558,20.0744,20.0558,20.0744,43000.0
2011-12-27 15:50:00,43.16,43.16,43.12,43.15,78000.0,20.0744,20.0744,20.0558,20.0698,78000.0
2011-12-27 15:55:00,43.15,43.17,43.12,43.15,175000.0,20.0698,20.0791,20.0558,20.0698,175000.0
2011-12-28 09:30:00,42.93,43.04,42.88,42.89,108900.0,19.9674,20.0186,19.9442,19.9488,108900.0
2011-12-28 09:35:00,42.89,42.97,42.88,42.95,61000.0,19.9488,19.9861,19.9442,19.9767,61000.0
2011-12-28 09:40:00,42.94,42.94,42.83,42.84,71200.0,19.9721,19.9721,19.9209,19.9256,71200.0
2011-12-28 09:45:00,42.84,42.87,42.73,42.76,79100.0,19.9256,19.9395,19.8744,19.8884,79100.0
2011-12-28 09:50:00,42.75,42.75,42.65,42.66,30000.0,19.8837,19.8837,19.8372,19.8419,30000.0
2011-12-28 09:55:00,42.66,42.71,42.64,42.69,25400.0,19.8419,19.8651,19.8326,19.8558,25400.0
2011-12-28 10:00:00,42.69,42.7,42.64,42.65,39400.0,19.8558,19.8605,19.8326,19.8372,39400.0
2011-12-28 10:05:00,42.65,42.74,42.64,42.7,26600.0,19.8372,19.8791,19.8326,19.8605,26600.0
2011-12-28 10:10:00,42.7,42.72,42.69,42.7,24100.0,19.8605,19.8698,19.8558,19.8605,24100.0
2011-12-28 10:15:00,42.69,42.71,42.61,42.66,30400.0,19.8558,19.8651,19.8186,19.8419,30400.0
2011-12-28 10:20:00,42.65,42.66,42.61,42.63,36000.0,19.8372,19.8419,19.8186,19.8279,36000.0
2011-12-28 10:25:00,42.62,42.62,42.52,42.53,45200.0,19.8233,19.8233,19.7767,19.7814,45200.0
2011-12-28 10:30:00,42.53,42.54,42.5,42.52,37900.0,19.7814,19.7861,19.7674,19.7767,37900.0
2011-12-28 10:35:00,42.52,42.54,42.49,42.54,33500.0,19.7767,19.7861,19.7628,19.7861,33500.0
2011-12-28 10:40:00,42.53,42.58,42.52,42.53,20900.0,19.7814,19.8047,19.7767,19.7814,20900.0
2011-12-28 10:45:00,42.53,42.57,42.53,42.57,20100.0,19.7814,19.8,19.7814,19.8,20100.0
2011-12-28 10:50:00,42.56,42.59,42.54,42.57,24500.0,19.7954,19.8093,19.7861,19.8,24500.0
2011-12-28 10:55:00,42.57,42.57,42.51,42.54,20100.0,19.8,19.8,19.7721,19.7861,20100.0
2011-12-28 11:00:00,42.53,42.55,42.51,42.54,17300.0,19.7814,19.7907,19.7721,19.7861,17300.0
2011-12-28 11:05:00,42.54,42.58,42.52,42.57,11700.0,19.7861,19.8047,19.7767,19.8,11700.0
2011-12-28 11:10:00,42.57,42.58,42.54,42.54,12400.0,19.8,19.8047,19.7861,19.7861,12400.0
2011-12-28 11:15:00,42.54,42.55,42.51,42.51,14100.0,19.7861,19.7907,19.7721,19.7721,14100.0
2011-12-28 11:20:00,42.51,42.51,42.44,42.45,65300.0,19.7721,19.7721,19.7395,19.7442,65300.0
2011-12-28 11:25:00,42.44,42.48,42.38,42.38,51400.0,19.7395,19.7581,19.7116,19.7116,51400.0
2011-12-28 11:30:00,42.39,42.44,42.36,42.4,72800.0,19.7163,19.7395,19.7023,19.7209,72800.0
2011-12-28 11:35:00,42.4,42.4,42.35,42.36,30900.0,19.7209,19.7209,19.6977,19.7023,30900.0
2011-12-28 11:40:00,42.37,42.4,42.33,42.36,16500.0,19.707,19.7209,19.6884,19.7023,16500.0
2011-12-28 11:45:00,42.38,42.4,42.37,42.39,16500.0,19.7116,19.7209,19.707,19.7163,16500.0
2011-12-28 11:50:00,42.4,42.45,42.4,42.44,14400.0,19.7209,19.7442,19.7209,19.7395,14400.0
2011-12-28 11:55:00,42.43,42.43,42.41,42.43,10700.0,19.7349,19.7349,19.7256,19.7349,10700.0
2011-12-28 12:00:00,42.42,42.45,42.42,42.42,17000.0,19.7302,19.7442,19.7302,19.7302,17000.0
2011-12-28 12:05:00,42.42,42.42,42.38,42.38,31700.0,19.7302,19.7302,19.7116,19.7116,31700.0
2011-12-28 12:10:00,42.39,42.42,42.38,42.42,29000.0,19.7163,19.7302,19.7116,19.7302,29000.0
2011-12-28 12:15:00,42.42,42.49,42.41,42.49,41700.0,19.7302,19.7628,19.7256,19.7628,41700.0
2011-12-28 12:20:00,42.49,42.5,42.48,42.49,10200.0,19.7628,19.7674,19.7581,19.7628,10200.0
2011-12-28 12:25:00,42.5,42.5,42.45,42.45,21500.0,19.7674,19.7674,19.7442,19.7442,21500.0
2011-12-28 12:30:00,42.45,42.49,42.45,42.49,20200.0,19.7442,19.7628,19.7442,19.7628,20200.0
2011-12-28 12:35:00,42.5,42.5,42.46,42.49,17500.0,19.7674,19.7674,19.7488,19.7628,17500.0
2011-12-28 12:40:00,42.49,42.51,42.48,42.48,14600.0,19.7628,19.7721,19.7581,19.7581,14600.0
2011-12-28 12:45:00,42.48,42.49,42.46,42.48,15800.0,19.7581,19.7628,19.7488,19.7581,15800.0
2011-12-28 12:50:00,42.49,42.49,42.41,42.44,30600.0,19.7628,19.7628,19.7256,19.7395,30600.0
2011-12-28 12:55:00,42.42,42.43,42.38,42.43,23400.0,19.7302,19.7349,19.7116,19.7349,23400.0
2011-12-28 13:00:00,42.43,42.45,42.41,42.44,11000.0,19.7349,19.7442,19.7256,19.7395,11000.0
2011-12-28 13:05:00,42.44,42.45,42.4,42.4,41900.0,19.7395,19.7442,19.7209,19.7209,41900.0
2011-12-28 13:10:00,42.41,42.45,42.38,42.44,19900.0,19.7256,19.7442,19.7116,19.7395,19900.0
2011-12-28 13:15:00,42.45,42.49,42.44,42.44,8800.0,19.7442,19.7628,19.7395,19.7395,8800.0
2011-12-28 13:20:00,42.45,42.45,42.43,42.43,7800.0,19.7442,19.7442,19.7349,19.7349,7800.0
2011-12-28 13:25:00,42.43,42.43,42.41,42.41,12100.0,19.7349,19.7349,19.7256,19.7256,12100.0
2011-12-28 13:30:00,42.42,42.45,42.42,42.44,21700.0,19.7302,19.7442,19.7302,19.7395,21700.0
2011-12-28 13:35:00,42.45,42.48,42.45,42.48,14500.0,19.7442,19.7581,19.7442,19.7581,14500.0
2011-12-28 13:40:00,42.48,42.49,42.45,42.45,17800.0,19.7581,19.7628,19.7442,19.7442,17800.0
2011-12-28 13:45:00,42.45,42.48,42.45,42.47,7000.0,19.7442,19.7581,19.7442,19.7535,7000.0
2011-12-28 13:50:00,42.47,42.49,42.46,42.49,7000.0,19.7535,19.7628,19.7488,19.7628,7000.0
2011-12-28 13:55:00,42.49,42.51,42.47,42.51,19300.0,19.7628,19.7721,19.7535,19.7721,19300.0
2011-12-28 14:00:00,42.5,42.51,42.47,42.47,16000.0,19.7674,19.7721,19.7535,19.7535,16000.0
2011-12-28 14:05:00,42.48,42.51,42.45,42.45,26700.0,19.7581,19.7721,19.7442,19.7442,26700.0
2011-12-28 14:10:00,42.46,42.46,42.43,42.44,19200.0,19.7488,19.7488,19.7349,19.7395,19200.0
2011-12-28 14:15:00,42.44,42.44,42.4,42.4,24300.0,19.7395,19.7395,19.7209,19.7209,24300.0
2011-12-28 14:20:00,42.4,42.42,42.4,42.41,13200.0,19.7209,19.7302,19.7209,19.7256,13200.0
2011-12-28 14:25:00,42.4,42.44,42.4,42.43,17000.0,19.7209,19.7395,19.7209,19.7349,17000.0
2011-12-28 14:30:00,42.42,42.44,42.41,42.43,9600.0,19.7302,19.7395,19.7256,19.7349,9600.0
2011-12-28 14:35:00,42.43,42.44,42.42,42.42,16900.0,19.7349,19.7395,19.7302,19.7302,16900.0
2011-12-28 14:40:00,42.42,42.44,42.42,42.44,10200.0,19.7302,19.7395,19.7302,19.7395,10200.0
2011-12-28 14:45:00,42.43,42.44,42.42,42.43,30400.0,19.7349,19.7395,19.7302,19.7349,30400.0
2011-12-28 14:50:00,42.42,42.44,42.41,42.42,22700.0,19.7302,19.7395,19.7256,19.7302,22700.0
2011-12-28 14:55:00,42.41,42.44,42.39,42.42,25800.0,19.7256,19.7395,19.7163,19.7302,25800.0
2011-12-28 15:00:00,42.42,42.45,42.41,42.45,21700.0,19.7302,19.7442,19.7256,19.7442,21700.0
2011-12-28 15:05:00,42.44,42.47,42.43,42.46,14100.0,19.7395,19.7535,19.7349,19.7488,14100.0
2011-12-28 15:10:00,42.46,42.51,42.46,42.5,37000.0,19.7488,19.7721,19.7488,19.7674,37000.0
2011-12-28 15:15:00,42.5,42.5,42.43,42.44,34200.0,19.7674,19.7674,19.7349,19.7395,34200.0
2011-12-28 15:20:00,42.44,42.5,42.44,42.5,27600.0,19.7395,19.7674,19.7395,19.7674,27600.0
2011-12-28 15:25:00,42.5,42.5,42.41,42.43,50000.0,19.7674,19.7674,19.7256,19.7349,50000.0
2011-12-28 15:30:00,42.43,42.44,42.4,42.41,27900.0,19.7349,19.7395,19.7209,19.7256,27900.0
2011-12-28 15:35:00,42.41,42.44,42.39,42.43,47800.0,19.7256,19.7395,19.7163,19.7349,47800.0
2011-12-28 15:40:00,42.43,42.47,42.42,42.44,76300.0,19.7349,19.7535,19.7302,19.7395,76300.0
2011-12-28 15:45:00,42.43,42.44,42.4,42.44,51100.0,19.7349,19.7395,19.7209,19.7395,51100.0
2011-12-28 15:50:00,42.43,42.44,42.39,42.4,133400.0,19.7349,19.7395,19.7163,19.7209,133400.0
2011-12-28 15:55:00,42.4,42.4,42.33,42.36,217100.0,19.7209,19.7209,19.6884,19.7023,217100.0
2011-12-29 09:30:00,42.34,42.38,42.3,42.38,136300.0,19.693,19.7116,19.6744,19.7116,136300.0
2011-12-29 09:35:00,42.37,42.48,42.37,42.45,66300.0,19.707,19.7581,19.707,19.7442,66300.0
2011-12-29 09:40:00,42.47,42.58,42.45,42.47,87800.0,19.7535,19.8047,19.7442,19.7535,87800.0
2011-12-29 09:45:00,42.47,42.52,42.46,42.47,27700.0,19.7535,19.7767,19.7488,19.7535,27700.0
2011-12-29 09:50:00,42.46,42.53,42.44,42.53,35100.0,19.7488,19.7814,19.7395,19.7814,35100.0
2011-12-29 09:55:00,42.54,42.55,42.46,42.52,35100.0,19.7861,19.7907,19.7488,19.7767,35100.0
2011-12-29 10:00:00,42.52,42.57,42.51,42.57,33500.0,19.7767,19.8,19.7721,19.8,33500.0
2011-12-29 10:05:00,42.57,42.61,42.54,42.59,39600.0,19.8,19.8186,19.7861,19.8093,39600.0
2011-12-29 10:10:00,42.58,42.59,42.53,42.55,40400.0,19.8047,19.8093,19.7814,19.7907,40400.0
2011-12-29 10:15:00,42.56,42.58,42.54,42.54,32300.0,19.7954,19.8047,19.7861,19.7861,32300.0
2011-12-29 10:20:00,42.54,42.56,42.5,42.51,47600.0,19.7861,19.7954,19.7674,19.7721,47600.0
2011-12-29 10:25:00,42.51,42.6,42.51,42.59,40900.0,19.7721,19.814,19.7721,19.8093,40900.0
2011-12-29 10:30:00,42.6,42.66,42.59,42.65,54800.0,19.814,19.8419,19.8093,19.8372,54800.0
2011-12-29 10:35:00,42.64,42.67,42.64,42.66,28100.0,19.8326,19.8465,19.8326,19.8419,28100.0
2011-12-29 10:40:00,42.65,42.67,42.61,42.63,30600.0,19.8372,19.8465,19.8186,19.8279,30600.0
2011-12-29 10:45:00,42.62,42.65,42.59,42.62,48800.0,19.8233,19.8372,19.8093,19.8233,48800.0
2011-12-29 10:50:00,42.62,42.62,42.55,42.58,28600.0,19.8233,19.8233,19.7907,19.8047,28600.0
2011-12-29 10:55:00,42.58,42.61,42.52,42.54,21500.0,19.8047,19.8186,19.7767,19.7861,21500.0
2011-12-29 11:00:00,42.53,42.59,42.41,42.42,64900.0,19.7814,19.8093,19.7256,19.7302,64900.0
2011-12-29 11:05:00,42.42,42.42,42.3,42.3,37200.0,19.7302,19.7302,19.6744,19.6744,37200.0
2011-12-29 11:10:00,42.3,42.33,42.25,42.26,44100.0,19.6744,19.6884,19.6512,19.6558,44100.0
2011-12-29 11:15:00,42.25,42.28,42.25,42.27,31900.0,19.6512,19.6651,19.6512,19.6605,31900.0
2011-12-29 11:20:00,42.28,42.33,42.26,42.33,37400.0,19.6651,19.6884,19.6558,19.6884,37400.0
2011-12-29 11:25:00,42.33,42.5,42.33,42.44,95300.0,19.6884,19.7674,19.6884,19.7395,95300.0
2011-12-29 11:30:00,42.44,42.55,42.43,42.55,74100.0,19.7395,19.7907,19.7349,19.7907,74100.0
2011-12-29 11:35:00,42.55,42.61,42.54,42.54,75500.0,19.7907,19.8186,19.7861,19.7861,75500.0
2011-12-29 11:40:00,42.53,42.58,42.52,42.54,48300.0,19.7814,19.8047,19.7767,19.7861,48300.0
2011-12-29 11:45:00,42.54,42.55,42.48,42.48,33100.0,19.7861,19.7907,19.7581,19.7581,33100.0
2011-12-29 11:50:00,42.48,42.51,42.47,42.51,14400.0,19.7581,19.7721,19.7535,19.7721,14400.0
2011-12-29 11:55:00,42.5,42.62,42.5,42.62,11400.0,19.7674,19.8233,19.7674,19.8233,11400.0
2011-12-29 12:00:00,42.62,42.64,42.58,42.63,14400.0,19.8233,19.8326,19.8047,19.8279,14400.0
2011-12-29 12:05:00,42.63,42.64,42.58,42.6,12600.0,19.8279,19.8326,19.8047,19.814,12600.0
2011-12-29 12:10:00,42.6,42.63,42.59,42.62,21600.0,19.814,19.8279,19.8093,19.8233,21600.0
2011-12-29 12:15:00,42.63,42.63,42.56,42.58,20800.0,19.8279,19.8279,19.7954,19.8047,20800.0
2011-12-29 12:20:00,42.57,42.6,42.55,42.6,13800.0,19.8,19.814,19.7907,19.814,13800.0
2011-12-29 12:25:00,42.59,42.61,42.56,42.57,19900.0,19.8093,19.8186,19.7954,19.8,19900.0
2011-12-29 12:30:00,42.58,42.59,42.5,42.5,29400.0,19.8047,19.8093,19.7674,19.7674,29400.0
2011-12-29 12:35:00,42.5,42.52,42.47,42.51,46400.0,19.7674,19.7767,19.7535,19.7721,46400.0
2011-12-29 12:40:00,42.5,42.53,42.5,42.52,16800.0,19.7674,19.7814,19.7674,19.7767,16800.0
2011-12-29 12:45:00,42.53,42.55,42.51,42.55,13300.0,19.7814,19.7907,19.7721,19.7907,13300.0
2011-12-29 12:50:00,42.55,42.55,42.52,42.54,12600.0,19.7907,19.7907,19.7767,19.7861,12600.0
2011-12-29 12:55:00,42.55,42.57,42.54,42.55,11900.0,19.7907,19.8,19.7861,19.7907,11900.0
2011-12-29 13:00:00,42.56,42.59,42.54,42.54,17500.0,19.7954,19.8093,19.7861,19.7861,17500.0
2011-12-29 13:05:00,42.54,42.58,42.54,42.57,19000.0,19.7861,19.8047,19.7861,19.8,19000.0
2011-12-29 13:10:00,42.57,42.58,42.56,42.56,8800.0,19.8,19.8047,19.7954,19.7954,8800.0
2011-12-29 13:15:00,42.55,42.55,42.51,42.52,9400.0,19.7907,19.7907,19.7721,19.7767,9400.0
2011-12-29 13:20:00,42.51,42.51,42.48,42.5,14000.0,19.7721,19.7721,19.7581,19.7674,14000.0
2011-12-29 13:25:00,42.5,42.52,42.49,42.51,30400.0,19.7674,19.7767,19.7628,19.7721,30400.0
2011-12-29 13:30:00,42.5,42.51,42.49,42.51,11500.0,19.7674,19.7721,19.7628,19.7721,11500.0
2011-12-29 13:35:00,42.51,42.53,42.51,42.52,15200.0,19.7721,19.7814,19.7721,19.7767,15200.0
2011-12-29 13:40:00,42.52,42.55,42.48,42.5,17400.0,19.7767,19.7907,19.7581,19.7674,17400.0
2011-12-29 13:45:00,42.49,42.51,42.48,42.48,18500.0,19.7628,19.7721,19.7581,19.7581,18500.0
2011-12-29 13:50:00,42.48,42.49,42.46,42.49,22400.0,19.7581,19.7628,19.7488,19.7628,22400.0
2011-12-29 13:55:00,42.49,42.49,42.46,42.48,21500.0,19.7628,19.7628,19.7488,19.7581,21500.0
2011-12-29 14:00:00,42.48,42.51,42.47,42.51,19900.0,19.7581,19.7721,19.7535,19.7721,19900.0
2011-12-29 14:05:00,42.51,42.53,42.5,42.51,21500.0,19.7721,19.7814,19.7674,19.7721,21500.0
2011-12-29 14:10:00,42.51,42.53,42.5,42.5,7000.0,19.7721,19.7814,19.7674,19.7674,7000.0
2011-12-29 14:15:00,42.5,42.52,42.5,42.51,16900.0,19.7674,19.7767,19.7674,19.7721,16900.0
2011-12-29 14:20:00,42.51,42.52,42.51,42.52,5300.0,19.7721,19.7767,19.7721,19.7767,5300.0
2011-12-29 14:25:00,42.51,42.52,42.51,42.51,9000.0,19.7721,19.7767,19.7721,19.7721,9000.0
2011-12-29 14:30:00,42.51,42.52,42.48,42.48,24400.0,19.7721,19.7767,19.7581,19.7581,24400.0
2011-12-29 14:35:00,42.48,42.5,42.46,42.49,26500.0,19.7581,19.7674,19.7488,19.7628,26500.0
2011-12-29 14:40:00,42.49,42.52,42.49,42.52,23000.0,19.7628,19.7767,19.7628,19.7767,23000.0
2011-12-29 14:45:00,42.52,42.53,42.51,42.52,14800.0,19.7767,19.7814,19.7721,19.7767,14800.0
2011-12-29 14:50:00,42.53,42.54,42.51,42.52,9000.0,19.7814,19.7861,19.7721,19.7767,9000.0
2011-12-29 14:55:00,42.52,42.52,42.51,42.51,6700.0,19.7767,19.7767,19.7721,19.7721,6700.0
2011-12-29 15:00:00,42.51,42.59,42.51,42.59,36500.0,19.7721,19.8093,19.7721,19.8093,36500.0
2011-12-29 15:05:00,42.58,42.61,42.57,42.6,20100.0,19.8047,19.8186,19.8,19.814,20100.0
2011-12-29 15:10:00,42.6,42.62,42.59,42.61,17000.0,19.814,19.8233,19.8093,19.8186,17000.0
2011-12-29 15:15:00,42.6,42.63,42.6,42.61,26100.0,19.814,19.8279,19.814,19.8186,26100.0
2011-12-29 15:20:00,42.61,42.63,42.56,42.63,39300.0,19.8186,19.8279,19.7954,19.8279,39300.0
2011-12-29 15:25:00,42.63,42.64,42.58,42.58,30100.0,19.8279,19.8326,19.8047,19.8047,30100.0
2011-12-29 15:30:00,42.58,42.62,42.58,42.6,26600.0,19.8047,19.8233,19.8047,19.814,26600.0
2011-12-29 15:35:00,42.61,42.63,42.59,42.6,47700.0,19.8186,19.8279,19.8093,19.814,47700.0
2011-12-29 15:40:00,42.6,42.67,42.6,42.66,52000.0,19.814,19.8465,19.814,19.8419,52000.0
2011-12-29 15:45:00,42.65,42.66,42.58,42.58,83400.0,19.8372,19.8419,19.8047,19.8047,83400.0
2011-12-29 15:50:00,42.58,42.65,42.58,42.64,63400.0,19.8047,19.8372,19.8047,19.8326,63400.0
2011-12-29 15:55:00,42.64,42.68,42.62,42.66,103200.0,19.8326,19.8512,19.8233,19.8419,103200.0
2011-12-30 09:30:00,42.53,42.73,42.53,42.72,79000.0,19.7814,19.8744,19.7814,19.8698,79000.0
2011-12-30 09:35:00,42.72,42.75,42.72,42.72,30700.0,19.8698,19.8837,19.8698,19.8698,30700.0
2011-12-30 09:40:00,42.73,42.74,42.69,42.69,23600.0,19.8744,19.8791,19.8558,19.8558,23600.0
2011-12-30 09:45:00,42.68,42.73,42.67,42.7,29500.0,19.8512,19.8744,19.8465,19.8605,29500.0
2011-12-30 09:50:00,42.7,42.78,42.69,42.74,30500.0,19.8605,19.8977,19.8558,19.8791,30500.0
2011-12-30 09:55:00,42.74,42.76,42.68,42.7,41600.0,19.8791,19.8884,19.8512,19.8605,41600.0
2011-12-30 10:00:00,42.71,42.78,42.67,42.78,50700.0,19.8651,19.8977,19.8465,19.8977,50700.0
2011-12-30 10:05:00,42.79,42.84,42.76,42.79,69400.0,19.9023,19.9256,19.8884,19.9023,69400.0
2011-12-30 10:10:00,42.78,42.81,42.76,42.77,21200.0,19.8977,19.9116,19.8884,19.893,21200.0
2011-12-30 10:15:00,42.76,42.78,42.69,42.69,24700.0,19.8884,19.8977,19.8558,19.8558,24700.0
2011-12-30 10:20:00,42.7,42.8,42.69,42.8,105700.0,19.8605,19.907,19.8558,19.907,105700.0
2011-12-30 10:25:00,42.8,42.8,42.71,42.73,42600.0,19.907,19.907,19.8651,19.8744,42600.0
2011-12-30 10:30:00,42.73,42.75,42.73,42.74,13400.0,19.8744,19.8837,19.8744,19.8791,13400.0
2011-12-30 10:35:00,42.74,42.75,42.71,42.72,45200.0,19.8791,19.8837,19.8651,19.8698,45200.0
2011-12-30 10:40:00,42.71,42.73,42.68,42.69,21400.0,19.8651,19.8744,19.8512,19.8558,21400.0
2011-12-30 10:45:00,42.69,42.7,42.65,42.67,41200.0,19.8558,19.8605,19.8372,19.8465,41200.0
2011-12-30 10:50:00,42.68,42.71,42.67,42.71,32800.0,19.8512,19.8651,19.8465,19.8651,32800.0
2011-12-30 10:55:00,42.71,42.74,42.67,42.67,70800.0,19.8651,19.8791,19.8465,19.8465,70800.0
2011-12-30 11:00:00,42.68,42.71,42.66,42.66,28000.0,19.8512,19.8651,19.8419,19.8419,28000.0
2011-12-30 11:05:00,42.67,42.68,42.65,42.65,24500.0,19.8465,19.8512,19.8372,19.8372,24500.0
2011-12-30 11:10:00,42.64,42.64,42.6,42.64,41700.0,19.8326,19.8326,19.814,19.8326,41700.0
2011-12-30 11:15:00,42.64,42.67,42.63,42.66,21900.0,19.8326,19.8465,19.8279,19.8419,21900.0
2011-12-30 11:20:00,42.65,42.7,42.62,42.7,27100.0,19.8372,19.8605,19.8233,19.8605,27100.0
2011-12-30 11:25:00,42.69,42.73,42.69,42.72,36300.0,19.8558,19.8744,19.8558,19.8698,36300.0
2011-12-30 11:30:00,42.71,42.73,42.71,42.73,17000.0,19.8651,19.8744,19.8651,19.8744,17000.0
2011-12-30 11:35:00,42.73,42.76,42.72,42.75,43900.0,19.8744,19.8884,19.8698,19.8837,43900.0
2011-12-30 11:40:00,42.74,42.76,42.73,42.75,25600.0,19.8791,19.8884,19.8744,19.8837,25600.0
2011-12-30 11:45:00,42.75,42.75,42.68,42.69,30800.0,19.8837,19.8837,19.8512,19.8558,30800.0
2011-12-30 11:50:00,42.69,42.69,42.66,42.68,23300.0,19.8558,19.8558,19.8419,19.8512,23300.0
2011-12-30 11:55:00,42.69,42.74,42.68,42.69,43800.0,19.8558,19.8791,19.8512,19.8558,43800.0
2011-12-30 12:00:00,42.69,42.76,42.69,42.74,28200.0,19.8558,19.8884,19.8558,19.8791,28200.0
2011-12-30 12:05:00,42.74,42.75,42.72,42.74,22900.0,19.8791,19.8837,19.8698,19.8791,22900.0
2011-12-30 12:10:00,42.74,42.75,42.7,42.7,17200.0,19.8791,19.8837,19.8605,19.8605,17200.0
2011-12-30 12:15:00,42.7,42.73,42.68,42.72,21200.0,19.8605,19.8744,19.8512,19.8698,21200.0
2011-12-30 12:20:00,42.71,42.73,42.71,42.72,13900.0,19.8651,19.8744,19.8651,19.8698,13900.0
2011-12-30 12:25:00,42.71,42.73,42.71,42.71,14200.0,19.8651,19.8744,19.8651,19.8651,14200.0
2011-12-30 12:30:00,42.71,42.72,42.7,42.7,17100.0,19.8651,19.8698,19.8605,19.8605,17100.0
2011-12-30 12:35:00,42.71,42.72,42.71,42.72,10700.0,19.8651,19.8698,19.8651,19.8698,10700.0
2011-12-30 12:40:00,42.72,42.76,42.71,42.76,20100.0,19.8698,19.8884,19.8651,19.8884,20100.0
2011-12-30 12:45:00,42.76,42.76,42.75,42.76,13000.0,19.8884,19.8884,19.8837,19.8884,13000.0
2011-12-30 12:50:00,42.75,42.76,42.73,42.75,15800.0,19.8837,19.8884,19.8744,19.8837,15800.0
2011-12-30 12:55:00,42.75,42.76,42.74,42.74,17100.0,19.8837,19.8884,19.8791,19.8791,17100.0
2011-12-30 13:00:00,42.73,42.75,42.72,42.74,27100.0,19.8744,19.8837,19.8698,19.8791,27100.0
2011-12-30 13:05:00,42.73,42.75,42.73,42.75,7800.0,19.8744,19.8837,19.8744,19.8837,7800.0
2011-12-30 13:10:00,42.74,42.75,42.73,42.74,10700.0,19.8791,19.8837,19.8744,19.8791,10700.0
2011-12-30 13:15:00,42.74,42.77,42.73,42.74,31300.0,19.8791,19.893,19.8744,19.8791,31300.0
2011-12-30 13:20:00,42.74,42.76,42.74,42.74,21900.0,19.8791,19.8884,19.8791,19.8791,21900.0
2011-12-30 13:25:00,42.74,42.76,42.74,42.76,14200.0,19.8791,19.8884,19.8791,19.8884,14200.0
2011-12-30 13:30:00,42.75,42.76,42.74,42.76,25600.0,19.8837,19.8884,19.8791,19.8884,25600.0
2011-12-30 13:35:00,42.76,42.78,42.76,42.77,17400.0,19.8884,19.8977,19.8884,19.893,17400.0
2011-12-30 13:40:00,42.77,42.78,42.76,42.76,17100.0,19.893,19.8977,19.8884,19.8884,17100.0
2011-12-30 13:45:00,42.77,42.77,42.75,42.77,17700.0,19.893,19.893,19.8837,19.893,17700.0
2011-12-30 13:50:00,42.77,42.78,42.76,42.77,11400.0,19.893,19.8977,19.8884,19.893,11400.0
2011-12-30 13:55:00,42.77,42.77,42.74,42.74,20700.0,19.893,19.893,19.8791,19.8791,20700.0
2011-12-30 14:00:00,42.74,42.74,42.71,42.74,16400.0,19.8791,19.8791,19.8651,19.8791,16400.0
2011-12-30 14:05:00,42.73,42.74,42.72,42.72,10500.0,19.8744,19.8791,19.8698,19.8698,10500.0
2011-12-30 14:10:00,42.73,42.74,42.72,42.72,20800.0,19.8744,19.8791,19.8698,19.8698,20800.0
2011-12-30 14:15:00,42.72,42.72,42.7,42.7,26100.0,19.8698,19.8698,19.8605,19.8605,26100.0
2011-12-30 14:20:00,42.7,42.71,42.65,42.66,30100.0,19.8605,19.8651,19.8372,19.8419,30100.0
2011-12-30 14:25:00,42.66,42.68,42.65,42.67,27000.0,19.8419,19.8512,19.8372,19.8465,27000.0
2011-12-30 14:30:00,42.68,42.7,42.67,42.7,27000.0,19.8512,19.8605,19.8465,19.8605,27000.0
2011-12-30 14:35:00,42.7,42.7,42.67,42.68,12000.0,19.8605,19.8605,19.8465,19.8512,12000.0
2011-12-30 14:40:00,42.67,42.69,42.67,42.69,23000.0,19.8465,19.8558,19.8465,19.8558,23000.0
2011-12-30 14:45:00,42.68,42.73,42.68,42.71,42400.0,19.8512,19.8744,19.8512,19.8651,42400.0
2011-12-30 14:50:00,42.72,42.74,42.71,42.74,42800.0,19.8698,19.8791,19.8651,19.8791,42800.0
2011-12-30 14:55:00,42.75,42.78,42.74,42.78,24000.0,19.8837,19.8977,19.8791,19.8977,24000.0
2011-12-30 15:00:00,42.78,42.82,42.78,42.8,50400.0,19.8977,19.9163,19.8977,19.907,50400.0
2011-12-30 15:05:00,42.79,42.8,42.78,42.78,17000.0,19.9023,19.907,19.8977,19.8977,17000.0
2011-12-30 15:10:00,42.78,42.78,42.74,42.77,31200.0,19.8977,19.8977,19.8791,19.893,31200.0
2011-12-30 15:15:00,42.78,42.78,42.77,42.78,13300.0,19.8977,19.8977,19.893,19.8977,13300.0
2011-12-30 15:20:00,42.78,42.82,42.77,42.82,39500.0,19.8977,19.9163,19.893,19.9163,39500.0
2011-12-30 15:25:00,42.81,42.82,42.77,42.79,29500.0,19.9116,19.9163,19.893,19.9023,29500.0
2011-12-30 15:30:00,42.8,42.81,42.76,42.79,36400.0,19.907,19.9116,19.8884,19.9023,36400.0
2011-12-30 15:35:00,42.79,42.82,42.78,42.81,37400.0,19.9023,19.9163,19.8977,19.9116,37400.0
2011-12-30 15:40:00,42.81,42.82,42.79,42.81,39900.0,19.9116,19.9163,19.9023,19.9116,39900.0
2011-12-30 15:45:00,42.81,42.82,42.76,42.8,50200.0,19.9116,19.9163,19.8884,19.907,50200.0
2011-12-30 15:50:00,42.81,42.82,42.79,42.79,53200.0,19.9116,19.9163,19.9023,19.9023,53200.0
2011-12-30 15:55:00,42.79,42.8,42.74,42.75,170800.0,19.9023,19.907,19.8791,19.8837,170800.0
2012-01-03 09:30:00,43.79,43.83,43.75,43.79,223600.0,20.3674,20.3861,20.3488,20.3674,223600.0
2012-01-03 09:35:00,43.8,43.86,43.76,43.82,114900.0,20.3721,20.4,20.3535,20.3814,114900.0
2012-01-03 09:40:00,43.83,43.88,43.82,43.86,123900.0,20.3861,20.4093,20.3814,20.4,123900.0
2012-01-03 09:45:00,43.86,43.88,43.78,43.87,260400.0,20.4,20.4093,20.3628,20.4047,260400.0
2012-01-03 09:50:00,43.87,43.97,43.87,43.94,142400.0,20.4047,20.4512,20.4047,20.4372,142400.0
2012-01-03 09:55:00,43.94,43.99,43.9,43.92,156000.0,20.4372,20.4605,20.4186,20.4279,156000.0
2012-01-03 10:00:00,43.92,44.07,43.89,44.05,230100.0,20.4279,20.4977,20.414,20.4884,230100.0
2012-01-03 10:05:00,44.04,44.09,43.99,44.08,224600.0,20.4837,20.507,20.4605,20.5023,224600.0
2012-01-03 10:10:00,44.09,44.12,44.04,44.07,129600.0,20.507,20.5209,20.4837,20.4977,129600.0
2012-01-03 10:15:00,44.06,44.11,44.06,44.07,67900.0,20.493,20.5163,20.493,20.4977,67900.0
2012-01-03 10:20:00,44.06,44.14,44.05,44.11,122400.0,20.493,20.5302,20.4884,20.5163,122400.0
2012-01-03 10:25:00,44.1,44.16,44.1,44.15,70900.0,20.5116,20.5395,20.5116,20.5349,70900.0
2012-01-03 10:30:00,44.15,44.2,44.09,44.1,136200.0,20.5349,20.5581,20.507,20.5116,136200.0
2012-01-03 10:35:00,44.1,44.17,44.1,44.11,110900.0,20.5116,20.5442,20.5116,20.5163,110900.0
2012-01-03 10:40:00,44.11,44.12,44.08,44.11,103900.0,20.5163,20.5209,20.5023,20.5163,103900.0
2012-01-03 10:45:00,44.11,44.12,44.05,44.09,67500.0,20.5163,20.5209,20.4884,20.507,67500.0
2012-01-03 10:50:00,44.09,44.11,44.06,44.09,94200.0,20.507,20.5163,20.493,20.507,94200.0
2012-01-03 10:55:00,44.09,44.09,44.03,44.08,80400.0,20.507,20.507,20.4791,20.5023,80400.0
2012-01-03 11:00:00,44.08,44.15,44.08,44.15,83800.0,20.5023,20.5349,20.5023,20.5349,83800.0
2012-01-03 11:05:00,44.14,44.18,44.1,44.11,118100.0,20.5302,20.5488,20.5116,20.5163,118100.0
2012-01-03 11:10:00,44.11,44.12,44.08,44.09,63000.0,20.5163,20.5209,20.5023,20.507,63000.0
2012-01-03 11:15:00,44.09,44.16,44.08,44.14,62200.0,20.507,20.5395,20.5023,20.5302,62200.0
2012-01-03 11:20:00,44.15,44.17,44.13,44.16,64000.0,20.5349,20.5442,20.5256,20.5395,64000.0
2012-01-03 11:25:00,44.16,44.23,44.14,44.14,109500.0,20.5395,20.5721,20.5302,20.5302,109500.0
2012-01-03 11:30:00,44.13,44.28,44.12,44.27,163100.0,20.5256,20.5954,20.5209,20.5907,163100.0
2012-01-03 11:35:00,44.28,44.28,44.22,44.22,61300.0,20.5954,20.5954,20.5674,20.5674,61300.0
2012-01-03 11:40:00,44.22,44.22,44.13,44.16,64200.0,20.5674,20.5674,20.5256,20.5395,64200.0
2012-01-03 11:45:00,44.17,44.21,44.11,44.14,82200.0,20.5442,20.5628,20.5163,20.5302,82200.0
2012-01-03 11:50:00,44.14,44.17,44.14,44.15,54800.0,20.5302,20.5442,20.5302,20.5349,54800.0
2012-01-03 11:55:00,44.16,44.2,44.15,44.17,49100.0,20.5395,20.5581,20.5349,20.5442,49100.0
2012-01-03 12:00:00,44.16,44.19,44.14,44.15,42500.0,20.5395,20.5535,20.5302,20.5349,42500.0
2012-01-03 12:05:00,44.15,44.19,44.15,44.17,27600.0,20.5349,20.5535,20.5349,20.5442,27600.0
2012-01-03 12:10:00,44.17,44.18,44.13,44.13,19400.0,20.5442,20.5488,20.5256,20.5256,19400.0
2012-01-03 12:15:00,44.14,44.16,44.12,44.16,18300.0,20.5302,20.5395,20.5209,20.5395,18300.0
2012-01-03 12:20:00,44.16,44.19,44.15,44.16,31600.0,20.5395,20.5535,20.5349,20.5395,31600.0
2012-01-03 12:25:00,44.16,44.22,44.15,44.22,28600.0,20.5395,20.5674,20.5349,20.5674,28600.0
2012-01-03 12:30:00,44.21,44.22,44.13,44.15,38300.0,20.5628,20.5674,20.5256,20.5349,38300.0
2012-01-03 12:35:00,44.15,44.18,44.1,44.11,56200.0,20.5349,20.5488,20.5116,20.5163,56200.0
2012-01-03 12:40:00,44.1,44.16,44.09,44.11,66800.0,20.5116,20.5395,20.507,20.5163,66800.0
2012-01-03 12:45:00,44.1,44.1,43.98,43.98,70800.0,20.5116,20.5116,20.4558,20.4558,70800.0
2012-01-03 12:50:00,43.99,44.06,43.98,44.03,31100.0,20.4605,20.493,20.4558,20.4791,31100.0
2012-01-03 12:55:00,44.02,44.03,43.95,44.0,50600.0,20.4744,20.4791,20.4419,20.4651,50600.0
2012-01-03 13:00:00,44.0,44.06,43.99,44.04,26800.0,20.4651,20.493,20.4605,20.4837,26800.0
2012-01-03 13:05:00,44.04,44.05,44.02,44.04,22900.0,20.4837,20.4884,20.4744,20.4837,22900.0
2012-01-03 13:10:00,44.04,44.04,43.99,44.01,33200.0,20.4837,20.4837,20.4605,20.4698,33200.0
2012-01-03 13:15:00,44.01,44.05,44.0,44.04,21400.0,20.4698,20.4884,20.4651,20.4837,21400.0
2012-01-03 13:20:00,44.03,44.06,44.02,44.06,36400.0,20.4791,20.493,20.4744,20.493,36400.0
2012-01-03 13:25:00,44.05,44.05,44.0,44.04,50200.0,20.4884,20.4884,20.4651,20.4837,50200.0
2012-01-03 13:30:00,44.03,44.03,43.97,43.97,45400.0,20.4791,20.4791,20.4512,20.4512,45400.0
2012-01-03 13:35:00,43.98,44.01,43.98,43.98,30700.0,20.4558,20.4698,20.4558,20.4558,30700.0
2012-01-03 13:40:00,43.99,44.06,43.98,44.05,50600.0,20.4605,20.493,20.4558,20.4884,50600.0
2012-01-03 13:45:00,44.05,44.1,44.03,44.1,38200.0,20.4884,20.5116,20.4791,20.5116,38200.0
2012-01-03 13:50:00,44.1,44.12,44.09,44.12,21100.0,20.5116,20.5209,20.507,20.5209,21100.0
2012-01-03 13:55:00,44.12,44.13,44.06,44.07,48000.0,20.5209,20.5256,20.493,20.4977,48000.0
2012-01-03 14:00:00,44.07,44.12,44.06,44.09,62600.0,20.4977,20.5209,20.493,20.507,62600.0
2012-01-03 14:05:00,44.1,44.13,44.09,44.11,20600.0,20.5116,20.5256,20.507,20.5163,20600.0
2012-01-03 14:10:00,44.12,44.13,44.08,44.08,25300.0,20.5209,20.5256,20.5023,20.5023,25300.0
2012-01-03 14:15:00,44.08,44.09,44.04,44.07,57500.0,20.5023,20.507,20.4837,20.4977,57500.0
2012-01-03 14:20:00,44.07,44.07,44.03,44.05,37600.0,20.4977,20.4977,20.4791,20.4884,37600.0
2012-01-03 14:25:00,44.05,44.07,44.03,44.07,56300.0,20.4884,20.4977,20.4791,20.4977,56300.0
2012-01-03 14:30:00,44.08,44.13,44.07,44.13,53300.0,20.5023,20.5256,20.4977,20.5256,53300.0
2012-01-03 14:35:00,44.13,44.16,44.13,44.14,48100.0,20.5256,20.5395,20.5256,20.5302,48100.0
2012-01-03 14:40:00,44.14,44.17,44.12,44.17,44000.0,20.5302,20.5442,20.5209,20.5442,44000.0
2012-01-03 14:45:00,44.17,44.19,44.15,44.15,52100.0,20.5442,20.5535,20.5349,20.5349,52100.0
2012-01-03 14:50:00,44.15,44.16,44.14,44.15,38800.0,20.5349,20.5395,20.5302,20.5349,38800.0
2012-01-03 14:55:00,44.16,44.19,44.12,44.19,83200.0,20.5395,20.5535,20.5209,20.5535,83200.0
2012-01-03 15:00:00,44.19,44.2,44.15,44.15,45400.0,20.5535,20.5581,20.5349,20.5349,45400.0
2012-01-03 15:05:00,44.15,44.19,44.14,44.16,78500.0,20.5349,20.5535,20.5302,20.5395,78500.0
2012-01-03 15:10:00,44.16,44.18,44.14,44.14,51400.0,20.5395,20.5488,20.5302,20.5302,51400.0
2012-01-03 15:15:00,44.15,44.2,44.14,44.19,56700.0,20.5349,20.5581,20.5302,20.5535,56700.0
2012-01-03 15:20:00,44.2,44.22,44.17,44.18,151000.0,20.5581,20.5674,20.5442,20.5488,151000.0
2012-01-03 15:25:00,44.17,44.21,44.16,44.19,156000.0,20.5442,20.5628,20.5395,20.5535,156000.0
2012-01-03 15:30:00,44.2,44.24,44.18,44.23,97900.0,20.5581,20.5767,20.5488,20.5721,97900.0
2012-01-03 15:35:00,44.22,44.23,44.18,44.2,171800.0,20.5674,20.5721,20.5488,20.5581,171800.0
2012-01-03 15:40:00,44.2,44.27,44.2,44.26,164300.0,20.5581,20.5907,20.5581,20.5861,164300.0
2012-01-03 15:45:00,44.27,44.3,44.26,44.29,258200.0,20.5907,20.6047,20.5861,20.6,258200.0
2012-01-03 15:50:00,44.29,44.3,44.23,44.23,226600.0,20.6,20.6047,20.5721,20.5721,226600.0
2012-01-03 15:55:00,44.24,44.24,44.11,44.13,282800.0,20.5767,20.5767,20.5163,20.5256,282800.0
2012-01-04 09:30:00,44.49,44.5,44.37,44.38,259100.0,20.693,20.6977,20.6372,20.6419,259100.0
2012-01-04 09:35:00,44.38,44.39,44.28,44.32,158100.0,20.6419,20.6465,20.5954,20.614,158100.0
2012-01-04 09:40:00,44.31,44.55,44.31,44.55,327600.0,20.6093,20.7209,20.6093,20.7209,327600.0
2012-01-04 09:45:00,44.55,44.56,44.52,44.54,79600.0,20.7209,20.7256,20.707,20.7163,79600.0
2012-01-04 09:50:00,44.54,44.61,44.52,44.58,143300.0,20.7163,20.7488,20.707,20.7349,143300.0
2012-01-04 09:55:00,44.58,44.69,44.56,44.61,91500.0,20.7349,20.7861,20.7256,20.7488,91500.0
2012-01-04 10:00:00,44.6,44.6,44.49,44.51,119800.0,20.7442,20.7442,20.693,20.7023,119800.0
2012-01-04 10:05:00,44.5,44.5,44.39,44.41,77500.0,20.6977,20.6977,20.6465,20.6558,77500.0
2012-01-04 10:10:00,44.41,44.43,44.34,44.35,71500.0,20.6558,20.6651,20.6233,20.6279,71500.0
2012-01-04 10:15:00,44.35,44.35,44.26,44.31,72100.0,20.6279,20.6279,20.5861,20.6093,72100.0
2012-01-04 10:20:00,44.31,44.42,44.28,44.41,124100.0,20.6093,20.6605,20.5954,20.6558,124100.0
2012-01-04 10:25:00,44.41,44.42,44.34,44.36,51200.0,20.6558,20.6605,20.6233,20.6326,51200.0
2012-01-04 10:30:00,44.36,44.37,44.28,44.35,63500.0,20.6326,20.6372,20.5954,20.6279,63500.0
2012-01-04 10:35:00,44.35,44.37,44.22,44.22,105200.0,20.6279,20.6372,20.5674,20.5674,105200.0
2012-01-04 10:40:00,44.22,44.31,44.2,44.28,71400.0,20.5674,20.6093,20.5581,20.5954,71400.0
2012-01-04 10:45:00,44.28,44.37,44.24,44.37,76500.0,20.5954,20.6372,20.5767,20.6372,76500.0
2012-01-04 10:50:00,44.37,44.48,44.35,44.48,83500.0,20.6372,20.6884,20.6279,20.6884,83500.0
2012-01-04 10:55:00,44.48,44.5,44.46,44.47,114600.0,20.6884,20.6977,20.6791,20.6837,114600.0
2012-01-04 11:00:00,44.48,44.48,44.44,44.45,106500.0,20.6884,20.6884,20.6698,20.6744,106500.0
2012-01-04 11:05:00,44.44,44.44,44.34,44.35,32300.0,20.6698,20.6698,20.6233,20.6279,32300.0
2012-01-04 11:10:00,44.35,44.41,44.34,44.39,41600.0,20.6279,20.6558,20.6233,20.6465,41600.0
2012-01-04 11:15:00,44.4,44.43,44.34,44.34,59300.0,20.6512,20.6651,20.6233,20.6233,59300.0
2012-01-04 11:20:00,44.34,44.41,44.34,44.39,147300.0,20.6233,20.6558,20.6233,20.6465,147300.0
2012-01-04 11:25:00,44.38,44.39,44.3,44.39,103200.0,20.6419,20.6465,20.6047,20.6465,103200.0
2012-01-04 11:30:00,44.38,44.42,44.37,44.41,60900.0,20.6419,20.6605,20.6372,20.6558,60900.0
2012-01-04 11:35:00,44.41,44.45,44.37,44.44,66300.0,20.6558,20.6744,20.6372,20.6698,66300.0
2012-01-04 11:40:00,44.44,44.5,44.43,44.5,77900.0,20.6698,20.6977,20.6651,20.6977,77900.0
2012-01-04 11:45:00,44.5,44.52,44.46,44.48,71700.0,20.6977,20.707,20.6791,20.6884,71700.0
2012-01-04 11:50:00,44.48,44.49,44.47,44.49,34300.0,20.6884,20.693,20.6837,20.693,34300.0
2012-01-04 11:55:00,44.48,44.5,44.44,44.5,39900.0,20.6884,20.6977,20.6698,20.6977,39900.0
2012-01-04 12:00:00,44.5,44.53,44.49,44.53,39000.0,20.6977,20.7116,20.693,20.7116,39000.0
2012-01-04 12:05:00,44.53,44.6,44.53,44.6,69000.0,20.7116,20.7442,20.7116,20.7442,69000.0
2012-01-04 12:10:00,44.6,44.64,44.59,44.64,43800.0,20.7442,20.7628,20.7395,20.7628,43800.0
2012-01-04 12:15:00,44.64,44.67,44.63,44.67,66600.0,20.7628,20.7767,20.7581,20.7767,66600.0
2012-01-04 12:20:00,44.67,44.69,44.66,44.67,93100.0,20.7767,20.7861,20.7721,20.7767,93100.0
2012-01-04 12:25:00,44.67,44.7,44.65,44.65,51100.0,20.7767,20.7907,20.7674,20.7674,51100.0
2012-01-04 12:30:00,44.66,44.67,44.65,44.66,24000.0,20.7721,20.7767,20.7674,20.7721,24000.0
2012-01-04 12:35:00,44.65,44.66,44.59,44.59,130300.0,20.7674,20.7721,20.7395,20.7395,130300.0
2012-01-04 12:40:00,44.6,44.61,44.56,44.58,25700.0,20.7442,20.7488,20.7256,20.7349,25700.0
2012-01-04 12:45:00,44.57,44.57,44.55,44.57,17200.0,20.7302,20.7302,20.7209,20.7302,17200.0
2012-01-04 12:50:00,44.56,44.58,44.52,44.52,40400.0,20.7256,20.7349,20.707,20.707,40400.0
2012-01-04 12:55:00,44.53,44.55,44.52,44.55,21700.0,20.7116,20.7209,20.707,20.7209,21700.0
2012-01-04 13:00:00,44.55,44.55,44.47,44.48,22200.0,20.7209,20.7209,20.6837,20.6884,22200.0
2012-01-04 13:05:00,44.47,44.47,44.44,44.45,46400.0,20.6837,20.6837,20.6698,20.6744,46400.0
2012-01-04 13:10:00,44.44,44.49,44.44,44.49,45300.0,20.6698,20.693,20.6698,20.693,45300.0
2012-01-04 13:15:00,44.48,44.49,44.4,44.4,33000.0,20.6884,20.693,20.6512,20.6512,33000.0
2012-01-04 13:20:00,44.42,44.43,44.39,44.4,24500.0,20.6605,20.6651,20.6465,20.6512,24500.0
2012-01-04 13:25:00,44.4,44.42,44.35,44.35,57100.0,20.6512,20.6605,20.6279,20.6279,57100.0
2012-01-04 13:30:00,44.35,44.41,44.35,44.41,23900.0,20.6279,20.6558,20.6279,20.6558,23900.0
2012-01-04 13:35:00,44.41,44.43,44.4,44.42,14100.0,20.6558,20.6651,20.6512,20.6605,14100.0
2012-01-04 13:40:00,44.43,44.47,44.42,44.47,8000.0,20.6651,20.6837,20.6605,20.6837,8000.0
2012-01-04 13:45:00,44.47,44.53,44.45,44.53,222500.0,20.6837,20.7116,20.6744,20.7116,222500.0
2012-01-04 13:50:00,44.53,44.54,44.51,44.54,13600.0,20.7116,20.7163,20.7023,20.7163,13600.0
2012-01-04 13:55:00,44.55,44.59,44.54,44.59,25800.0,20.7209,20.7395,20.7163,20.7395,25800.0
2012-01-04 14:00:00,44.59,44.6,44.59,44.59,33000.0,20.7395,20.7442,20.7395,20.7395,33000.0
2012-01-04 14:05:00,44.59,44.63,44.59,44.62,42700.0,20.7395,20.7581,20.7395,20.7535,42700.0
2012-01-04 14:10:00,44.61,44.61,44.54,44.55,34700.0,20.7488,20.7488,20.7163,20.7209,34700.0
2012-01-04 14:15:00,44.54,44.6,44.54,44.59,43700.0,20.7163,20.7442,20.7163,20.7395,43700.0
2012-01-04 14:20:00,44.58,44.58,44.51,44.52,49600.0,20.7349,20.7349,20.7023,20.707,49600.0
2012-01-04 14:25:00,44.52,44.56,44.51,44.52,35300.0,20.707,20.7256,20.7023,20.707,35300.0
2012-01-04 14:30:00,44.53,44.59,44.53,44.58,51000.0,20.7116,20.7395,20.7116,20.7349,51000.0
2012-01-04 14:35:00,44.58,44.58,44.52,44.55,76400.0,20.7349,20.7349,20.707,20.7209,76400.0
2012-01-04 14:40:00,44.55,44.6,44.55,44.59,49700.0,20.7209,20.7442,20.7209,20.7395,49700.0
2012-01-04 14:45:00,44.6,44.67,44.6,44.67,91100.0,20.7442,20.7767,20.7442,20.7767,91100.0
2012-01-04 14:50:00,44.66,44.7,44.66,44.67,112800.0,20.7721,20.7907,20.7721,20.7767,112800.0
2012-01-04 14:55:00,44.67,44.7,44.67,44.67,32400.0,20.7767,20.7907,20.7767,20.7767,32400.0
2012-01-04 15:00:00,44.67,44.68,44.63,44.65,92700.0,20.7767,20.7814,20.7581,20.7674,92700.0
2012-01-04 15:05:00,44.64,44.68,44.64,44.66,56000.0,20.7628,20.7814,20.7628,20.7721,56000.0
2012-01-04 15:10:00,44.67,44.68,44.65,44.66,84400.0,20.7767,20.7814,20.7674,20.7721,84400.0
2012-01-04 15:15:00,44.67,44.67,44.64,44.65,70000.0,20.7767,20.7767,20.7628,20.7674,70000.0
2012-01-04 15:20:00,44.65,44.68,44.65,44.65,75600.0,20.7674,20.7814,20.7674,20.7674,75600.0
2012-01-04 15:25:00,44.66,44.68,44.65,44.68,61200.0,20.7721,20.7814,20.7674,20.7814,61200.0
2012-01-04 15:30:00,44.68,44.69,44.64,44.67,90500.0,20.7814,20.7861,20.7628,20.7767,90500.0
2012-01-04 15:35:00,44.67,44.71,44.66,44.7,181800.0,20.7767,20.7954,20.7721,20.7907,181800.0
2012-01-04 15:40:00,44.7,44.73,44.69,44.72,143600.0,20.7907,20.8047,20.7861,20.8,143600.0
2012-01-04 15:45:00,44.72,44.72,44.68,44.69,227700.0,20.8,20.8,20.7814,20.7861,227700.0
2012-01-04 15:50:00,44.69,44.75,44.68,44.75,173600.0,20.7861,20.814,20.7814,20.814,173600.0
2012-01-04 15:55:00,44.75,44.77,44.73,44.75,368500.0,20.814,20.8233,20.8047,20.814,368500.0
2012-01-05 09:30:00,44.25,44.3,44.22,44.29,144900.0,20.5814,20.6047,20.5674,20.6,144900.0
2012-01-05 09:35:00,44.28,44.29,44.2,44.25,57700.0,20.5954,20.6,20.5581,20.5814,57700.0
2012-01-05 09:40:00,44.25,44.25,44.07,44.08,99200.0,20.5814,20.5814,20.4977,20.5023,99200.0
2012-01-05 09:45:00,44.08,44.18,44.06,44.16,98100.0,20.5023,20.5488,20.493,20.5395,98100.0
2012-01-05 09:50:00,44.15,44.24,44.15,44.24,37300.0,20.5349,20.5767,20.5349,20.5767,37300.0
2012-01-05 09:55:00,44.24,44.25,44.19,44.21,56600.0,20.5767,20.5814,20.5535,20.5628,56600.0
2012-01-05 10:00:00,44.2,44.24,44.15,44.19,151600.0,20.5581,20.5767,20.5349,20.5535,151600.0
2012-01-05 10:05:00,44.18,44.31,44.14,44.22,109600.0,20.5488,20.6093,20.5302,20.5674,109600.0
2012-01-05 10:10:00,44.22,44.35,44.15,44.35,154700.0,20.5674,20.6279,20.5349,20.6279,154700.0
2012-01-05 10:15:00,44.35,44.42,44.21,44.25,166400.0,20.6279,20.6605,20.5628,20.5814,166400.0
2012-01-05 10:20:00,44.25,44.27,44.2,44.26,51900.0,20.5814,20.5907,20.5581,20.5861,51900.0
2012-01-05 10:25:00,44.25,44.34,44.22,44.32,64100.0,20.5814,20.6233,20.5674,20.614,64100.0
2012-01-05 10:30:00,44.3,44.33,44.21,44.21,33800.0,20.6047,20.6186,20.5628,20.5628,33800.0
2012-01-05 10:35:00,44.2,44.22,44.16,44.19,41800.0,20.5581,20.5674,20.5395,20.5535,41800.0
2012-01-05 10:40:00,44.17,44.24,44.14,44.14,55900.0,20.5442,20.5767,20.5302,20.5302,55900.0
2012-01-05 10:45:00,44.14,44.19,44.1,44.1,38500.0,20.5302,20.5535,20.5116,20.5116,38500.0
2012-01-05 10:50:00,44.12,44.15,44.09,44.12,33300.0,20.5209,20.5349,20.507,20.5209,33300.0
2012-01-05 10:55:00,44.12,44.2,44.08,44.2,31300.0,20.5209,20.5581,20.5023,20.5581,31300.0
2012-01-05 11:00:00,44.2,44.21,44.15,44.18,86500.0,20.5581,20.5628,20.5349,20.5488,86500.0
2012-01-05 11:05:00,44.18,44.19,44.15,44.17,40100.0,20.5488,20.5535,20.5349,20.5442,40100.0
2012-01-05 11:10:00,44.16,44.18,44.11,44.12,40000.0,20.5395,20.5488,20.5163,20.5209,40000.0
2012-01-05 11:15:00,44.13,44.17,44.11,44.14,33000.0,20.5256,20.5442,20.5163,20.5302,33000.0
2012-01-05 11:20:00,44.14,44.24,44.12,44.23,49600.0,20.5302,20.5767,20.5209,20.5721,49600.0
2012-01-05 11:25:00,44.23,44.23,44.15,44.2,117000.0,20.5721,20.5721,20.5349,20.5581,117000.0
2012-01-05 11:30:00,44.21,44.23,44.09,44.09,79000.0,20.5628,20.5721,20.507,20.507,79000.0
2012-01-05 11:35:00,44.09,44.2,44.09,44.2,86100.0,20.507,20.5581,20.507,20.5581,86100.0
2012-01-05 11:40:00,44.2,44.22,44.15,44.15,81800.0,20.5581,20.5674,20.5349,20.5349,81800.0
2012-01-05 11:45:00,44.15,44.21,44.15,44.19,38600.0,20.5349,20.5628,20.5349,20.5535,38600.0
2012-01-05 11:50:00,44.19,44.19,44.13,44.13,32900.0,20.5535,20.5535,20.5256,20.5256,32900.0
2012-01-05 11:55:00,44.13,44.15,44.11,44.11,22800.0,20.5256,20.5349,20.5163,20.5163,22800.0
2012-01-05 12:00:00,44.11,44.14,44.07,44.08,52900.0,20.5163,20.5302,20.4977,20.5023,52900.0
2012-01-05 12:05:00,44.09,44.11,44.08,44.11,24100.0,20.507,20.5163,20.5023,20.5163,24100.0
2012-01-05 12:10:00,44.11,44.16,44.11,44.12,59500.0,20.5163,20.5395,20.5163,20.5209,59500.0
2012-01-05 12:15:00,44.13,44.19,44.13,44.19,28900.0,20.5256,20.5535,20.5256,20.5535,28900.0
2012-01-05 12:20:00,44.18,44.18,44.1,44.17,20700.0,20.5488,20.5488,20.5116,20.5442,20700.0
2012-01-05 12:25:00,44.17,44.21,44.16,44.17,32900.0,20.5442,20.5628,20.5395,20.5442,32900.0
2012-01-05 12:30:00,44.17,44.23,44.17,44.23,69900.0,20.5442,20.5721,20.5442,20.5721,69900.0
2012-01-05 12:35:00,44.22,44.23,44.21,44.22,36800.0,20.5674,20.5721,20.5628,20.5674,36800.0
2012-01-05 12:40:00,44.22,44.25,44.21,44.22,39800.0,20.5674,20.5814,20.5628,20.5674,39800.0
2012-01-05 12:45:00,44.23,44.25,44.21,44.24,49300.0,20.5721,20.5814,20.5628,20.5767,49300.0
2012-01-05 12:50:00,44.25,44.28,44.24,44.27,24300.0,20.5814,20.5954,20.5767,20.5907,24300.0
2012-01-05 12:55:00,44.26,44.3,44.26,44.3,35400.0,20.5861,20.6047,20.5861,20.6047,35400.0
2012-01-05 13:00:00,44.31,44.32,44.27,44.28,34500.0,20.6093,20.614,20.5907,20.5954,34500.0
2012-01-05 13:05:00,44.28,44.33,44.27,44.31,39600.0,20.5954,20.6186,20.5907,20.6093,39600.0
2012-01-05 13:10:00,44.3,44.34,44.3,44.3,37600.0,20.6047,20.6233,20.6047,20.6047,37600.0
2012-01-05 13:15:00,44.31,44.31,44.23,44.26,72400.0,20.6093,20.6093,20.5721,20.5861,72400.0
2012-01-05 13:20:00,44.26,44.3,44.25,44.27,27500.0,20.5861,20.6047,20.5814,20.5907,27500.0
2012-01-05 13:25:00,44.28,44.32,44.28,44.31,26600.0,20.5954,20.614,20.5954,20.6093,26600.0
2012-01-05 13:30:00,44.31,44.35,44.28,44.33,94200.0,20.6093,20.6279,20.5954,20.6186,94200.0
2012-01-05 13:35:00,44.33,44.35,44.3,44.31,86900.0,20.6186,20.6279,20.6047,20.6093,86900.0
2012-01-05 13:40:00,44.31,44.36,44.31,44.33,25100.0,20.6093,20.6326,20.6093,20.6186,25100.0
2012-01-05 13:45:00,44.32,44.34,44.29,44.31,95200.0,20.614,20.6233,20.6,20.6093,95200.0
2012-01-05 13:50:00,44.31,44.32,44.29,44.32,27400.0,20.6093,20.614,20.6,20.614,27400.0
2012-01-05 13:55:00,44.31,44.34,44.27,44.28,39500.0,20.6093,20.6233,20.5907,20.5954,39500.0
2012-01-05 14:00:00,44.28,44.29,44.26,44.27,23400.0,20.5954,20.6,20.5861,20.5907,23400.0
2012-01-05 14:05:00,44.28,44.31,44.26,44.27,28700.0,20.5954,20.6093,20.5861,20.5907,28700.0
2012-01-05 14:10:00,44.28,44.33,44.28,44.29,27400.0,20.5954,20.6186,20.5954,20.6,27400.0
2012-01-05 14:15:00,44.29,44.3,44.2,44.2,35500.0,20.6,20.6047,20.5581,20.5581,35500.0
2012-01-05 14:20:00,44.21,44.26,44.2,44.26,27500.0,20.5628,20.5861,20.5581,20.5861,27500.0
2012-01-05 14:25:00,44.25,44.27,44.14,44.16,62000.0,20.5814,20.5907,20.5302,20.5395,62000.0
2012-01-05 14:30:00,44.15,44.22,44.15,44.17,40400.0,20.5349,20.5674,20.5349,20.5442,40400.0
2012-01-05 14:35:00,44.16,44.17,44.12,44.17,29200.0,20.5395,20.5442,20.5209,20.5442,29200.0
2012-01-05 14:40:00,44.16,44.22,44.16,44.18,27100.0,20.5395,20.5674,20.5395,20.5488,27100.0
2012-01-05 14:45:00,44.17,44.22,44.17,44.2,15700.0,20.5442,20.5674,20.5442,20.5581,15700.0
2012-01-05 14:50:00,44.19,44.21,44.17,44.18,32300.0,20.5535,20.5628,20.5442,20.5488,32300.0
2012-01-05 14:55:00,44.18,44.21,44.16,44.17,27000.0,20.5488,20.5628,20.5395,20.5442,27000.0
2012-01-05 15:00:00,44.16,44.18,44.11,44.17,59300.0,20.5395,20.5488,20.5163,20.5442,59300.0
2012-01-05 15:05:00,44.17,44.19,44.16,44.19,33800.0,20.5442,20.5535,20.5395,20.5535,33800.0
2012-01-05 15:10:00,44.19,44.2,44.09,44.11,101700.0,20.5535,20.5581,20.507,20.5163,101700.0
2012-01-05 15:15:00,44.11,44.11,44.08,44.11,74900.0,20.5163,20.5163,20.5023,20.5163,74900.0
2012-01-05 15:20:00,44.12,44.17,44.11,44.17,23600.0,20.5209,20.5442,20.5163,20.5442,23600.0
2012-01-05 15:25:00,44.17,44.19,44.13,44.14,51800.0,20.5442,20.5535,20.5256,20.5302,51800.0
2012-01-05 15:30:00,44.14,44.16,44.12,44.12,55700.0,20.5302,20.5395,20.5209,20.5209,55700.0
2012-01-05 15:35:00,44.13,44.17,44.1,44.17,52000.0,20.5256,20.5442,20.5116,20.5442,52000.0
2012-01-05 15:40:00,44.17,44.23,44.17,44.2,73800.0,20.5442,20.5721,20.5442,20.5581,73800.0
2012-01-05 15:45:00,44.2,44.23,44.17,44.21,66400.0,20.5581,20.5721,20.5442,20.5628,66400.0
2012-01-05 15:50:00,44.21,44.21,44.18,44.19,73600.0,20.5628,20.5628,20.5488,20.5535,73600.0
2012-01-05 15:55:00,44.2,44.24,44.2,44.23,161600.0,20.5581,20.5767,20.5581,20.5721,161600.0
2012-01-06 09:30:00,44.58,44.59,44.48,44.51,141500.0,20.7349,20.7395,20.6884,20.7023,141500.0
2012-01-06 09:35:00,44.51,44.53,44.44,44.45,114100.0,20.7023,20.7116,20.6698,20.6744,114100.0
2012-01-06 09:40:00,44.45,44.45,44.33,44.39,103800.0,20.6744,20.6744,20.6186,20.6465,103800.0
2012-01-06 09:45:00,44.39,44.47,44.38,44.41,89700.0,20.6465,20.6837,20.6419,20.6558,89700.0
2012-01-06 09:50:00,44.41,44.41,44.33,44.34,141900.0,20.6558,20.6558,20.6186,20.6233,141900.0
2012-01-06 09:55:00,44.33,44.4,44.32,44.39,37700.0,20.6186,20.6512,20.614,20.6465,37700.0
2012-01-06 10:00:00,44.37,44.38,44.31,44.32,77900.0,20.6372,20.6419,20.6093,20.614,77900.0
2012-01-06 10:05:00,44.32,44.37,44.28,44.34,82400.0,20.614,20.6372,20.5954,20.6233,82400.0
2012-01-06 10:10:00,44.33,44.39,44.32,44.36,50200.0,20.6186,20.6465,20.614,20.6326,50200.0
2012-01-06 10:15:00,44.35,44.39,44.33,44.35,91100.0,20.6279,20.6465,20.6186,20.6279,91100.0
2012-01-06 10:20:00,44.35,44.39,44.31,44.39,38900.0,20.6279,20.6465,20.6093,20.6465,38900.0
2012-01-06 10:25:00,44.38,44.38,44.32,44.36,33600.0,20.6419,20.6419,20.614,20.6326,33600.0
2012-01-06 10:30:00,44.36,44.42,44.35,44.42,61000.0,20.6326,20.6605,20.6279,20.6605,61000.0
2012-01-06 10:35:00,44.41,44.44,44.39,44.43,88800.0,20.6558,20.6698,20.6465,20.6651,88800.0
2012-01-06 10:40:00,44.44,44.44,44.36,44.43,79700.0,20.6698,20.6698,20.6326,20.6651,79700.0
2012-01-06 10:45:00,44.43,44.46,44.42,44.45,30100.0,20.6651,20.6791,20.6605,20.6744,30100.0
2012-01-06 10:50:00,44.45,44.45,44.38,44.39,36400.0,20.6744,20.6744,20.6419,20.6465,36400.0
2012-01-06 10:55:00,44.38,44.38,44.3,44.32,45500.0,20.6419,20.6419,20.6047,20.614,45500.0
2012-01-06 11:00:00,44.32,44.42,44.31,44.35,39600.0,20.614,20.6605,20.6093,20.6279,39600.0
2012-01-06 11:05:00,44.34,44.38,44.33,44.34,76700.0,20.6233,20.6419,20.6186,20.6233,76700.0
2012-01-06 11:10:00,44.34,44.34,44.3,44.33,66300.0,20.6233,20.6233,20.6047,20.6186,66300.0
2012-01-06 11:15:00,44.33,44.35,44.31,44.32,73100.0,20.6186,20.6279,20.6093,20.614,73100.0
2012-01-06 11:20:00,44.32,44.32,44.27,44.27,34500.0,20.614,20.614,20.5907,20.5907,34500.0
2012-01-06 11:25:00,44.27,44.28,44.23,44.24,56000.0,20.5907,20.5954,20.5721,20.5767,56000.0
2012-01-06 11:30:00,44.25,44.26,44.13,44.14,126900.0,20.5814,20.5861,20.5256,20.5302,126900.0
2012-01-06 11:35:00,44.13,44.25,44.1,44.1,190400.0,20.5256,20.5814,20.5116,20.5116,190400.0
2012-01-06 11:40:00,44.11,44.15,44.07,44.13,88200.0,20.5163,20.5349,20.4977,20.5256,88200.0
2012-01-06 11:45:00,44.14,44.16,44.08,44.11,81400.0,20.5302,20.5395,20.5023,20.5163,81400.0
2012-01-06 11:50:00,44.11,44.16,44.08,44.15,96800.0,20.5163,20.5395,20.5023,20.5349,96800.0
2012-01-06 11:55:00,44.15,44.15,44.14,44.14,17900.0,20.5349,20.5349,20.5302,20.5302,17900.0
2012-01-06 12:00:00,44.15,44.15,44.09,44.11,33900.0,20.5349,20.5349,20.507,20.5163,33900.0
2012-01-06 12:05:00,44.11,44.12,44.06,44.06,36000.0,20.5163,20.5209,20.493,20.493,36000.0
2012-01-06 12:10:00,44.07,44.08,44.04,44.05,57800.0,20.4977,20.5023,20.4837,20.4884,57800.0
2012-01-06 12:15:00,44.04,44.05,44.01,44.03,43700.0,20.4837,20.4884,20.4698,20.4791,43700.0
2012-01-06 12:20:00,44.04,44.08,44.03,44.07,33300.0,20.4837,20.5023,20.4791,20.4977,33300.0
2012-01-06 12:25:00,44.07,44.11,44.07,44.07,69600.0,20.4977,20.5163,20.4977,20.4977,69600.0
2012-01-06 12:30:00,44.07,44.1,44.06,44.09,59900.0,20.4977,20.5116,20.493,20.507,59900.0
2012-01-06 12:35:00,44.08,44.09,44.06,44.07,34300.0,20.5023,20.507,20.493,20.4977,34300.0
2012-01-06 12:40:00,44.07,44.07,44.02,44.03,50800.0,20.4977,20.4977,20.4744,20.4791,50800.0
2012-01-06 12:45:00,44.02,44.05,44.0,44.04,48500.0,20.4744,20.4884,20.4651,20.4837,48500.0
2012-01-06 12:50:00,44.04,44.09,44.04,44.07,15600.0,20.4837,20.507,20.4837,20.4977,15600.0
2012-01-06 12:55:00,44.07,44.08,44.05,44.05,15600.0,20.4977,20.5023,20.4884,20.4884,15600.0
2012-01-06 13:00:00,44.06,44.07,44.05,44.06,33900.0,20.493,20.4977,20.4884,20.493,33900.0
2012-01-06 13:05:00,44.06,44.09,44.05,44.08,34300.0,20.493,20.507,20.4884,20.5023,34300.0
2012-01-06 13:10:00,44.08,44.08,44.03,44.04,27100.0,20.5023,20.5023,20.4791,20.4837,27100.0
2012-01-06 13:15:00,44.05,44.08,44.05,44.08,22300.0,20.4884,20.5023,20.4884,20.5023,22300.0
2012-01-06 13:20:00,44.08,44.1,44.06,44.09,58500.0,20.5023,20.5116,20.493,20.507,58500.0
2012-01-06 13:25:00,44.09,44.1,44.06,44.06,107200.0,20.507,20.5116,20.493,20.493,107200.0
2012-01-06 13:30:00,44.06,44.09,44.05,44.09,53500.0,20.493,20.507,20.4884,20.507,53500.0
2012-01-06 13:35:00,44.08,44.11,44.07,44.09,65100.0,20.5023,20.5163,20.4977,20.507,65100.0
2012-01-06 13:40:00,44.09,44.14,44.09,44.13,76400.0,20.507,20.5302,20.507,20.5256,76400.0
2012-01-06 13:45:00,44.12,44.15,44.12,44.15,37900.0,20.5209,20.5349,20.5209,20.5349,37900.0
2012-01-06 13:50:00,44.15,44.2,44.15,44.19,46300.0,20.5349,20.5581,20.5349,20.5535,46300.0
2012-01-06 13:55:00,44.18,44.21,44.13,44.14,26400.0,20.5488,20.5628,20.5256,20.5302,26400.0
2012-01-06 14:00:00,44.14,44.16,44.11,44.11,35600.0,20.5302,20.5395,20.5163,20.5163,35600.0
2012-01-06 14:05:00,44.12,44.12,44.08,44.08,40900.0,20.5209,20.5209,20.5023,20.5023,40900.0
2012-01-06 14:10:00,44.09,44.09,44.03,44.03,24700.0,20.507,20.507,20.4791,20.4791,24700.0
2012-01-06 14:15:00,44.03,44.04,44.02,44.03,24700.0,20.4791,20.4837,20.4744,20.4791,24700.0
2012-01-06 14:20:00,44.02,44.05,44.02,44.03,42300.0,20.4744,20.4884,20.4744,20.4791,42300.0
2012-01-06 14:25:00,44.03,44.04,44.02,44.03,14300.0,20.4791,20.4837,20.4744,20.4791,14300.0
2012-01-06 14:30:00,44.03,44.04,44.02,44.02,25300.0,20.4791,20.4837,20.4744,20.4744,25300.0
2012-01-06 14:35:00,44.03,44.06,44.02,44.04,47600.0,20.4791,20.493,20.4744,20.4837,47600.0
2012-01-06 14:40:00,44.04,44.05,44.02,44.02,37200.0,20.4837,20.4884,20.4744,20.4744,37200.0
2012-01-06 14:45:00,44.02,44.03,44.01,44.02,59500.0,20.4744,20.4791,20.4698,20.4744,59500.0
2012-01-06 14:50:00,44.02,44.04,44.02,44.03,31400.0,20.4744,20.4837,20.4744,20.4791,31400.0
2012-01-06 14:55:00,44.04,44.04,44.01,44.01,37600.0,20.4837,20.4837,20.4698,20.4698,37600.0
2012-01-06 15:00:00,44.01,44.03,44.01,44.01,55300.0,20.4698,20.4791,20.4698,20.4698,55300.0
2012-01-06 15:05:00,44.02,44.02,44.01,44.02,30700.0,20.4744,20.4744,20.4698,20.4744,30700.0
2012-01-06 15:10:00,44.02,44.02,44.0,44.01,73700.0,20.4744,20.4744,20.4651,20.4698,73700.0
2012-01-06 15:15:00,44.0,44.01,43.92,43.94,240900.0,20.4651,20.4698,20.4279,20.4372,240900.0
2012-01-06 15:20:00,43.93,43.98,43.93,43.98,72900.0,20.4326,20.4558,20.4326,20.4558,72900.0
2012-01-06 15:25:00,43.97,44.02,43.97,44.01,45400.0,20.4512,20.4744,20.4512,20.4698,45400.0
2012-01-06 15:30:00,44.01,44.04,44.0,44.01,56400.0,20.4698,20.4837,20.4651,20.4698,56400.0
2012-01-06 15:35:00,44.02,44.07,44.01,44.03,66200.0,20.4744,20.4977,20.4698,20.4791,66200.0
2012-01-06 15:40:00,44.02,44.06,44.0,44.0,81200.0,20.4744,20.493,20.4651,20.4651,81200.0
2012-01-06 15:45:00,44.01,44.05,44.01,44.04,69400.0,20.4698,20.4884,20.4698,20.4837,69400.0
2012-01-06 15:50:00,44.04,44.07,43.99,44.07,149000.0,20.4837,20.4977,20.4605,20.4977,149000.0
2012-01-06 15:55:00,44.06,44.09,44.05,44.07,148000.0,20.493,20.507,20.4884,20.4977,148000.0
2012-01-09 09:30:00,44.02,44.04,43.94,43.96,51200.0,20.4744,20.4837,20.4372,20.4465,51200.0
2012-01-09 09:35:00,43.94,43.94,43.87,43.92,33000.0,20.4372,20.4372,20.4047,20.4279,33000.0
2012-01-09 09:40:00,43.92,43.93,43.81,43.87,55500.0,20.4279,20.4326,20.3767,20.4047,55500.0
2012-01-09 09:45:00,43.87,43.9,43.82,43.88,53700.0,20.4047,20.4186,20.3814,20.4093,53700.0
2012-01-09 09:50:00,43.89,43.9,43.84,43.85,42200.0,20.414,20.4186,20.3907,20.3954,42200.0
2012-01-09 09:55:00,43.87,43.9,43.82,43.89,43800.0,20.4047,20.4186,20.3814,20.414,43800.0
2012-01-09 10:00:00,43.9,43.93,43.82,43.91,56000.0,20.4186,20.4326,20.3814,20.4233,56000.0
2012-01-09 10:05:00,43.91,44.02,43.91,44.01,40200.0,20.4233,20.4744,20.4233,20.4698,40200.0
2012-01-09 10:10:00,44.02,44.05,43.99,44.01,56400.0,20.4744,20.4884,20.4605,20.4698,56400.0
2012-01-09 10:15:00,44.01,44.08,44.01,44.07,72300.0,20.4698,20.5023,20.4698,20.4977,72300.0
2012-01-09 10:20:00,44.07,44.08,44.01,44.01,34700.0,20.4977,20.5023,20.4698,20.4698,34700.0
2012-01-09 10:25:00,44.02,44.03,43.99,44.03,28300.0,20.4744,20.4791,20.4605,20.4791,28300.0
2012-01-09 10:30:00,44.03,44.04,43.98,43.99,26900.0,20.4791,20.4837,20.4558,20.4605,26900.0
2012-01-09 10:35:00,43.97,44.03,43.94,43.97,32200.0,20.4512,20.4791,20.4372,20.4512,32200.0
2012-01-09 10:40:00,43.97,44.01,43.96,43.98,23600.0,20.4512,20.4698,20.4465,20.4558,23600.0
2012-01-09 10:45:00,43.98,44.04,43.97,43.98,41800.0,20.4558,20.4837,20.4512,20.4558,41800.0
2012-01-09 10:50:00,43.98,44.02,43.93,43.96,64800.0,20.4558,20.4744,20.4326,20.4465,64800.0
2012-01-09 10:55:00,43.96,43.96,43.9,43.93,44200.0,20.4465,20.4465,20.4186,20.4326,44200.0
2012-01-09 11:00:00,43.93,43.93,43.89,43.89,24700.0,20.4326,20.4326,20.414,20.414,24700.0
2012-01-09 11:05:00,43.89,43.9,43.8,43.81,72900.0,20.414,20.4186,20.3721,20.3767,72900.0
2012-01-09 11:10:00,43.81,43.84,43.78,43.82,78100.0,20.3767,20.3907,20.3628,20.3814,78100.0
2012-01-09 11:15:00,43.81,43.82,43.75,43.76,65500.0,20.3767,20.3814,20.3488,20.3535,65500.0
2012-01-09 11:20:00,43.76,43.83,43.75,43.78,112100.0,20.3535,20.3861,20.3488,20.3628,112100.0
2012-01-09 11:25:00,43.78,43.83,43.78,43.81,53300.0,20.3628,20.3861,20.3628,20.3767,53300.0
2012-01-09 11:30:00,43.8,43.96,43.8,43.94,88200.0,20.3721,20.4465,20.3721,20.4372,88200.0
2012-01-09 11:35:00,43.94,43.94,43.86,43.93,72000.0,20.4372,20.4372,20.4,20.4326,72000.0
2012-01-09 11:40:00,43.93,43.96,43.9,43.96,44000.0,20.4326,20.4465,20.4186,20.4465,44000.0
2012-01-09 11:45:00,43.95,43.98,43.92,43.92,48800.0,20.4419,20.4558,20.4279,20.4279,48800.0
2012-01-09 11:50:00,43.93,43.98,43.93,43.95,19600.0,20.4326,20.4558,20.4326,20.4419,19600.0
2012-01-09 11:55:00,43.96,43.96,43.88,43.89,49200.0,20.4465,20.4465,20.4093,20.414,49200.0
2012-01-09 12:00:00,43.89,43.9,43.84,43.89,43600.0,20.414,20.4186,20.3907,20.414,43600.0
2012-01-09 12:05:00,43.89,43.94,43.88,43.94,24700.0,20.414,20.4372,20.4093,20.4372,24700.0
2012-01-09 12:10:00,43.92,43.96,43.9,43.96,31200.0,20.4279,20.4465,20.4186,20.4465,31200.0
2012-01-09 12:15:00,43.96,43.98,43.95,43.98,34700.0,20.4465,20.4558,20.4419,20.4558,34700.0
2012-01-09 12:20:00,43.98,43.98,43.94,43.97,25400.0,20.4558,20.4558,20.4372,20.4512,25400.0
2012-01-09 12:25:00,43.97,44.0,43.97,44.0,27800.0,20.4512,20.4651,20.4512,20.4651,27800.0
2012-01-09 12:30:00,43.99,44.0,43.96,43.98,17400.0,20.4605,20.4651,20.4465,20.4558,17400.0
2012-01-09 12:35:00,43.99,44.0,43.97,44.0,32900.0,20.4605,20.4651,20.4512,20.4651,32900.0
2012-01-09 12:40:00,44.0,44.0,43.96,43.98,35100.0,20.4651,20.4651,20.4465,20.4558,35100.0
2012-01-09 12:45:00,43.97,43.98,43.95,43.95,23900.0,20.4512,20.4558,20.4419,20.4419,23900.0
2012-01-09 12:50:00,43.96,43.99,43.96,43.99,14700.0,20.4465,20.4605,20.4465,20.4605,14700.0
2012-01-09 12:55:00,44.0,44.0,43.97,43.99,12500.0,20.4651,20.4651,20.4512,20.4605,12500.0
2012-01-09 13:00:00,43.98,44.0,43.97,43.98,27400.0,20.4558,20.4651,20.4512,20.4558,27400.0
2012-01-09 13:05:00,43.98,44.0,43.97,43.99,10600.0,20.4558,20.4651,20.4512,20.4605,10600.0
2012-01-09 13:10:00,43.98,44.04,43.97,44.03,54300.0,20.4558,20.4837,20.4512,20.4791,54300.0
2012-01-09 13:15:00,44.04,44.06,44.01,44.04,60500.0,20.4837,20.493,20.4698,20.4837,60500.0
2012-01-09 13:20:00,44.04,44.06,44.01,44.01,28200.0,20.4837,20.493,20.4698,20.4698,28200.0
2012-01-09 13:25:00,44.01,44.04,44.01,44.04,12400.0,20.4698,20.4837,20.4698,20.4837,12400.0
2012-01-09 13:30:00,44.03,44.03,43.99,43.99,18400.0,20.4791,20.4791,20.4605,20.4605,18400.0
2012-01-09 13:35:00,43.99,44.01,43.98,43.99,18800.0,20.4605,20.4698,20.4558,20.4605,18800.0
2012-01-09 13:40:00,43.99,44.0,43.95,43.96,22500.0,20.4605,20.4651,20.4419,20.4465,22500.0
2012-01-09 13:45:00,43.96,44.0,43.95,44.0,38400.0,20.4465,20.4651,20.4419,20.4651,38400.0
2012-01-09 13:50:00,44.0,44.0,43.98,43.98,20900.0,20.4651,20.4651,20.4558,20.4558,20900.0
2012-01-09 13:55:00,43.98,44.0,43.96,43.97,19000.0,20.4558,20.4651,20.4465,20.4512,19000.0
2012-01-09 14:00:00,43.97,44.0,43.97,43.98,14900.0,20.4512,20.4651,20.4512,20.4558,14900.0
2012-01-09 14:05:00,43.98,44.01,43.98,43.99,25000.0,20.4558,20.4698,20.4558,20.4605,25000.0
2012-01-09 14:10:00,43.99,44.01,43.98,44.01,14400.0,20.4605,20.4698,20.4558,20.4698,14400.0
2012-01-09 14:15:00,44.01,44.02,44.0,44.01,13100.0,20.4698,20.4744,20.4651,20.4698,13100.0
2012-01-09 14:20:00,44.01,44.04,44.01,44.03,16000.0,20.4698,20.4837,20.4698,20.4791,16000.0
2012-01-09 14:25:00,44.02,44.02,44.0,44.01,18300.0,20.4744,20.4744,20.4651,20.4698,18300.0
2012-01-09 14:30:00,44.01,44.02,44.0,44.02,39000.0,20.4698,20.4744,20.4651,20.4744,39000.0
2012-01-09 14:35:00,44.02,44.04,44.01,44.04,28700.0,20.4744,20.4837,20.4698,20.4837,28700.0
2012-01-09 14:40:00,44.04,44.05,44.02,44.04,23800.0,20.4837,20.4884,20.4744,20.4837,23800.0
2012-01-09 14:45:00,44.04,44.04,44.0,44.02,18200.0,20.4837,20.4837,20.4651,20.4744,18200.0
2012-01-09 14:50:00,44.02,44.03,44.0,44.01,21100.0,20.4744,20.4791,20.4651,20.4698,21100.0
2012-01-09 14:55:00,44.0,44.05,44.0,44.05,14300.0,20.4651,20.4884,20.4651,20.4884,14300.0
2012-01-09 15:00:00,44.04,44.07,44.03,44.03,30700.0,20.4837,20.4977,20.4791,20.4791,30700.0
2012-01-09 15:05:00,44.03,44.04,44.02,44.04,21600.0,20.4791,20.4837,20.4744,20.4837,21600.0
2012-01-09 15:10:00,44.04,44.04,43.99,44.0,40800.0,20.4837,20.4837,20.4605,20.4651,40800.0
2012-01-09 15:15:00,44.01,44.02,43.99,44.0,46500.0,20.4698,20.4744,20.4605,20.4651,46500.0
2012-01-09 15:20:00,44.0,44.0,43.99,44.0,31500.0,20.4651,20.4651,20.4605,20.4651,31500.0
2012-01-09 15:25:00,44.0,44.04,43.99,44.01,37000.0,20.4651,20.4837,20.4605,20.4698,37000.0
2012-01-09 15:30:00,44.02,44.02,43.97,43.99,86000.0,20.4744,20.4744,20.4512,20.4605,86000.0
2012-01-09 15:35:00,43.98,44.02,43.98,44.01,41700.0,20.4558,20.4744,20.4558,20.4698,41700.0
2012-01-09 15:40:00,44.02,44.05,44.0,44.02,68900.0,20.4744,20.4884,20.4651,20.4744,68900.0
2012-01-09 15:45:00,44.02,44.05,44.02,44.03,48900.0,20.4744,20.4884,20.4744,20.4791,48900.0
2012-01-09 15:50:00,44.03,44.05,44.01,44.03,95800.0,20.4791,20.4884,20.4698,20.4791,95800.0
2012-01-09 15:55:00,44.04,44.09,44.03,44.06,216100.0,20.4837,20.507,20.4791,20.493,216100.0
2012-01-10 09:30:00,44.72,44.75,44.67,44.69,212000.0,20.8,20.814,20.7767,20.7861,212000.0
2012-01-10 09:35:00,44.7,44.74,44.65,44.71,203100.0,20.7907,20.8093,20.7674,20.7954,203100.0
2012-01-10 09:40:00,44.71,44.72,44.58,44.58,193800.0,20.7954,20.8,20.7349,20.7349,193800.0
2012-01-10 09:45:00,44.59,44.61,44.56,44.57,70800.0,20.7395,20.7488,20.7256,20.7302,70800.0
2012-01-10 09:50:00,44.57,44.62,44.57,44.59,50400.0,20.7302,20.7535,20.7302,20.7395,50400.0
2012-01-10 09:55:00,44.59,44.62,44.59,44.62,55000.0,20.7395,20.7535,20.7395,20.7535,55000.0
2012-01-10 10:00:00,44.62,44.68,44.59,44.68,202300.0,20.7535,20.7814,20.7395,20.7814,202300.0
2012-01-10 10:05:00,44.69,44.7,44.65,44.7,95900.0,20.7861,20.7907,20.7674,20.7907,95900.0
2012-01-10 10:10:00,44.7,44.75,44.69,44.73,121400.0,20.7907,20.814,20.7861,20.8047,121400.0
2012-01-10 10:15:00,44.73,44.74,44.7,44.7,136800.0,20.8047,20.8093,20.7907,20.7907,136800.0
2012-01-10 10:20:00,44.7,44.74,44.69,44.71,61200.0,20.7907,20.8093,20.7861,20.7954,61200.0
2012-01-10 10:25:00,44.71,44.72,44.67,44.7,162500.0,20.7954,20.8,20.7767,20.7907,162500.0
2012-01-10 10:30:00,44.7,44.72,44.67,44.67,69000.0,20.7907,20.8,20.7767,20.7767,69000.0
2012-01-10 10:35:00,44.67,44.72,44.66,44.67,101700.0,20.7767,20.8,20.7721,20.7767,101700.0
2012-01-10 10:40:00,44.66,44.69,44.65,44.66,41600.0,20.7721,20.7861,20.7674,20.7721,41600.0
2012-01-10 10:45:00,44.66,44.7,44.64,44.66,124300.0,20.7721,20.7907,20.7628,20.7721,124300.0
2012-01-10 10:50:00,44.66,44.67,44.62,44.62,89300.0,20.7721,20.7767,20.7535,20.7535,89300.0
2012-01-10 10:55:00,44.62,44.68,44.62,44.64,104100.0,20.7535,20.7814,20.7535,20.7628,104100.0
2012-01-10 11:00:00,44.64,44.67,44.63,44.63,56800.0,20.7628,20.7767,20.7581,20.7581,56800.0
2012-01-10 11:05:00,44.63,44.67,44.6,44.67,82600.0,20.7581,20.7767,20.7442,20.7767,82600.0
2012-01-10 11:10:00,44.66,44.67,44.63,44.67,65300.0,20.7721,20.7767,20.7581,20.7767,65300.0
2012-01-10 11:15:00,44.68,44.71,44.67,44.67,71200.0,20.7814,20.7954,20.7767,20.7767,71200.0
2012-01-10 11:20:00,44.67,44.69,44.64,44.65,81700.0,20.7767,20.7861,20.7628,20.7674,81700.0
2012-01-10 11:25:00,44.65,44.7,44.62,44.65,69600.0,20.7674,20.7907,20.7535,20.7674,69600.0
2012-01-10 11:30:00,44.65,44.69,44.63,44.64,53100.0,20.7674,20.7861,20.7581,20.7628,53100.0
2012-01-10 11:35:00,44.64,44.64,44.54,44.54,57700.0,20.7628,20.7628,20.7163,20.7163,57700.0
2012-01-10 11:40:00,44.55,44.6,44.54,44.6,35600.0,20.7209,20.7442,20.7163,20.7442,35600.0
2012-01-10 11:45:00,44.6,44.6,44.55,44.57,29400.0,20.7442,20.7442,20.7209,20.7302,29400.0
2012-01-10 11:50:00,44.56,44.63,44.56,44.63,37600.0,20.7256,20.7581,20.7256,20.7581,37600.0
2012-01-10 11:55:00,44.63,44.63,44.57,44.6,44100.0,20.7581,20.7581,20.7302,20.7442,44100.0
2012-01-10 12:00:00,44.6,44.63,44.6,44.61,35300.0,20.7442,20.7581,20.7442,20.7488,35300.0
2012-01-10 12:05:00,44.61,44.66,44.61,44.64,33400.0,20.7488,20.7721,20.7488,20.7628,33400.0
2012-01-10 12:10:00,44.65,44.67,44.64,44.65,36700.0,20.7674,20.7767,20.7628,20.7674,36700.0
2012-01-10 12:15:00,44.66,44.66,44.59,44.59,50100.0,20.7721,20.7721,20.7395,20.7395,50100.0
2012-01-10 12:20:00,44.59,44.6,44.56,44.58,26200.0,20.7395,20.7442,20.7256,20.7349,26200.0
2012-01-10 12:25:00,44.58,44.59,44.51,44.53,75200.0,20.7349,20.7395,20.7023,20.7116,75200.0
2012-01-10 12:30:00,44.54,44.54,44.51,44.51,53700.0,20.7163,20.7163,20.7023,20.7023,53700.0
2012-01-10 12:35:00,44.52,44.54,44.51,44.53,75900.0,20.707,20.7163,20.7023,20.7116,75900.0
2012-01-10 12:40:00,44.54,44.56,44.52,44.56,39700.0,20.7163,20.7256,20.707,20.7256,39700.0
2012-01-10 12:45:00,44.56,44.56,44.53,44.54,30300.0,20.7256,20.7256,20.7116,20.7163,30300.0
2012-01-10 12:50:00,44.54,44.55,44.52,44.55,33400.0,20.7163,20.7209,20.707,20.7209,33400.0
2012-01-10 12:55:00,44.55,44.56,44.53,44.55,60100.0,20.7209,20.7256,20.7116,20.7209,60100.0
2012-01-10 13:00:00,44.55,44.56,44.53,44.54,25800.0,20.7209,20.7256,20.7116,20.7163,25800.0
2012-01-10 13:05:00,44.54,44.56,44.52,44.54,32200.0,20.7163,20.7256,20.707,20.7163,32200.0
2012-01-10 13:10:00,44.54,44.54,44.52,44.52,26700.0,20.7163,20.7163,20.707,20.707,26700.0
2012-01-10 13:15:00,44.52,44.55,44.52,44.55,31700.0,20.707,20.7209,20.707,20.7209,31700.0
2012-01-10 13:20:00,44.55,44.58,44.54,44.56,29000.0,20.7209,20.7349,20.7163,20.7256,29000.0
2012-01-10 13:25:00,44.55,44.56,44.52,44.56,52300.0,20.7209,20.7256,20.707,20.7256,52300.0
2012-01-10 13:30:00,44.56,44.64,44.54,44.63,42800.0,20.7256,20.7628,20.7163,20.7581,42800.0
2012-01-10 13:35:00,44.63,44.64,44.58,44.61,84800.0,20.7581,20.7628,20.7349,20.7488,84800.0
2012-01-10 13:40:00,44.62,44.63,44.6,44.62,28800.0,20.7535,20.7581,20.7442,20.7535,28800.0
2012-01-10 13:45:00,44.62,44.62,44.57,44.58,30600.0,20.7535,20.7535,20.7302,20.7349,30600.0
2012-01-10 13:50:00,44.58,44.59,44.54,44.54,58800.0,20.7349,20.7395,20.7163,20.7163,58800.0
2012-01-10 13:55:00,44.55,44.55,44.5,44.51,70100.0,20.7209,20.7209,20.6977,20.7023,70100.0
2012-01-10 14:00:00,44.51,44.51,44.48,44.49,35000.0,20.7023,20.7023,20.6884,20.693,35000.0
2012-01-10 14:05:00,44.48,44.51,44.48,44.51,43600.0,20.6884,20.7023,20.6884,20.7023,43600.0
2012-01-10 14:10:00,44.5,44.56,44.5,44.55,28200.0,20.6977,20.7256,20.6977,20.7209,28200.0
2012-01-10 14:15:00,44.56,44.61,44.54,44.6,52600.0,20.7256,20.7488,20.7163,20.7442,52600.0
2012-01-10 14:20:00,44.59,44.64,44.59,44.62,44400.0,20.7395,20.7628,20.7395,20.7535,44400.0
2012-01-10 14:25:00,44.62,44.63,44.58,44.59,29700.0,20.7535,20.7581,20.7349,20.7395,29700.0
2012-01-10 14:30:00,44.59,44.62,44.58,44.62,31000.0,20.7395,20.7535,20.7349,20.7535,31000.0
2012-01-10 14:35:00,44.62,44.65,44.6,44.65,26500.0,20.7535,20.7674,20.7442,20.7674,26500.0
2012-01-10 14:40:00,44.65,44.65,44.56,44.56,87500.0,20.7674,20.7674,20.7256,20.7256,87500.0
2012-01-10 14:45:00,44.56,44.63,44.54,44.63,46000.0,20.7256,20.7581,20.7163,20.7581,46000.0
2012-01-10 14:50:00,44.63,44.63,44.51,44.51,69600.0,20.7581,20.7581,20.7023,20.7023,69600.0
2012-01-10 14:55:00,44.51,44.53,44.5,44.5,50500.0,20.7023,20.7116,20.6977,20.6977,50500.0
2012-01-10 15:00:00,44.51,44.54,44.49,44.53,68200.0,20.7023,20.7163,20.693,20.7116,68200.0
2012-01-10 15:05:00,44.53,44.55,44.49,44.49,57600.0,20.7116,20.7209,20.693,20.693,57600.0
2012-01-10 15:10:00,44.5,44.5,44.46,44.48,45400.0,20.6977,20.6977,20.6791,20.6884,45400.0
2012-01-10 15:15:00,44.48,44.49,44.4,44.4,139200.0,20.6884,20.693,20.6512,20.6512,139200.0
2012-01-10 15:20:00,44.4,44.45,44.4,44.44,41900.0,20.6512,20.6744,20.6512,20.6698,41900.0
2012-01-10 15:25:00,44.44,44.5,44.43,44.49,66300.0,20.6698,20.6977,20.6651,20.693,66300.0
2012-01-10 15:30:00,44.49,44.51,44.46,44.51,84200.0,20.693,20.7023,20.6791,20.7023,84200.0
2012-01-10 15:35:00,44.5,44.51,44.43,44.44,61800.0,20.6977,20.7023,20.6651,20.6698,61800.0
2012-01-10 15:40:00,44.44,44.44,44.4,44.4,116300.0,20.6698,20.6698,20.6512,20.6512,116300.0
2012-01-10 15:45:00,44.4,44.41,44.34,44.35,134800.0,20.6512,20.6558,20.6233,20.6279,134800.0
2012-01-10 15:50:00,44.35,44.43,44.35,44.42,109600.0,20.6279,20.6651,20.6279,20.6605,109600.0
2012-01-10 15:55:00,44.41,44.42,44.38,44.41,181500.0,20.6558,20.6605,20.6419,20.6558,181500.0
2012-01-11 09:30:00,43.72,43.72,43.6,43.62,187900.0,20.3349,20.3349,20.2791,20.2884,187900.0
2012-01-11 09:35:00,43.61,43.71,43.6,43.69,115500.0,20.2837,20.3302,20.2791,20.3209,115500.0
2012-01-11 09:40:00,43.7,43.8,43.69,43.76,58900.0,20.3256,20.3721,20.3209,20.3535,58900.0
2012-01-11 09:45:00,43.77,43.9,43.77,43.86,122800.0,20.3581,20.4186,20.3581,20.4,122800.0
2012-01-11 09:50:00,43.85,43.88,43.78,43.79,48300.0,20.3954,20.4093,20.3628,20.3674,48300.0
2012-01-11 09:55:00,43.78,43.78,43.64,43.64,86900.0,20.3628,20.3628,20.2977,20.2977,86900.0
2012-01-11 10:00:00,43.65,43.68,43.58,43.67,101200.0,20.3023,20.3163,20.2698,20.3116,101200.0
2012-01-11 10:05:00,43.67,43.8,43.66,43.8,132700.0,20.3116,20.3721,20.307,20.3721,132700.0
2012-01-11 10:10:00,43.8,43.82,43.75,43.75,180300.0,20.3721,20.3814,20.3488,20.3488,180300.0
2012-01-11 10:15:00,43.76,43.76,43.7,43.71,53300.0,20.3535,20.3535,20.3256,20.3302,53300.0
2012-01-11 10:20:00,43.71,43.72,43.68,43.7,94300.0,20.3302,20.3349,20.3163,20.3256,94300.0
2012-01-11 10:25:00,43.69,43.75,43.66,43.66,132600.0,20.3209,20.3488,20.307,20.307,132600.0
2012-01-11 10:30:00,43.65,43.71,43.65,43.7,173600.0,20.3023,20.3302,20.3023,20.3256,173600.0
2012-01-11 10:35:00,43.69,43.77,43.69,43.74,205200.0,20.3209,20.3581,20.3209,20.3442,205200.0
2012-01-11 10:40:00,43.74,43.75,43.71,43.72,41400.0,20.3442,20.3488,20.3302,20.3349,41400.0
2012-01-11 10:45:00,43.71,43.73,43.68,43.69,72500.0,20.3302,20.3395,20.3163,20.3209,72500.0
2012-01-11 10:50:00,43.69,43.73,43.68,43.7,68400.0,20.3209,20.3395,20.3163,20.3256,68400.0
2012-01-11 10:55:00,43.7,43.7,43.67,43.7,59300.0,20.3256,20.3256,20.3116,20.3256,59300.0
2012-01-11 11:00:00,43.7,43.71,43.69,43.71,71600.0,20.3256,20.3302,20.3209,20.3302,71600.0
2012-01-11 11:05:00,43.71,43.72,43.66,43.67,74200.0,20.3302,20.3349,20.307,20.3116,74200.0
2012-01-11 11:10:00,43.67,43.68,43.65,43.66,20700.0,20.3116,20.3163,20.3023,20.307,20700.0
2012-01-11 11:15:00,43.66,43.72,43.66,43.72,41900.0,20.307,20.3349,20.307,20.3349,41900.0
2012-01-11 11:20:00,43.71,43.73,43.69,43.71,52400.0,20.3302,20.3395,20.3209,20.3302,52400.0
2012-01-11 11:25:00,43.71,43.73,43.63,43.64,91800.0,20.3302,20.3395,20.293,20.2977,91800.0
2012-01-11 11:30:00,43.64,43.72,43.63,43.72,36200.0,20.2977,20.3349,20.293,20.3349,36200.0
2012-01-11 11:35:00,43.72,43.76,43.72,43.75,24800.0,20.3349,20.3535,20.3349,20.3488,24800.0
2012-01-11 11:40:00,43.75,43.77,43.75,43.76,86400.0,20.3488,20.3581,20.3488,20.3535,86400.0
2012-01-11 11:45:00,43.75,43.83,43.75,43.81,26300.0,20.3488,20.3861,20.3488,20.3767,26300.0
2012-01-11 11:50:00,43.81,43.82,43.77,43.79,35200.0,20.3767,20.3814,20.3581,20.3674,35200.0
2012-01-11 11:55:00,43.79,43.81,43.78,43.79,19200.0,20.3674,20.3767,20.3628,20.3674,19200.0
2012-01-11 12:00:00,43.79,43.84,43.78,43.81,54500.0,20.3674,20.3907,20.3628,20.3767,54500.0
2012-01-11 12:05:00,43.81,43.82,43.77,43.81,28000.0,20.3767,20.3814,20.3581,20.3767,28000.0
2012-01-11 12:10:00,43.82,43.85,43.81,43.83,30100.0,20.3814,20.3954,20.3767,20.3861,30100.0
2012-01-11 12:15:00,43.83,43.88,43.82,43.88,42600.0,20.3861,20.4093,20.3814,20.4093,42600.0
2012-01-11 12:20:00,43.88,43.89,43.87,43.87,26400.0,20.4093,20.414,20.4047,20.4047,26400.0
2012-01-11 12:25:00,43.88,43.88,43.85,43.87,32100.0,20.4093,20.4093,20.3954,20.4047,32100.0
2012-01-11 12:30:00,43.87,43.91,43.87,43.9,66600.0,20.4047,20.4233,20.4047,20.4186,66600.0
2012-01-11 12:35:00,43.9,43.95,43.9,43.91,72300.0,20.4186,20.4419,20.4186,20.4233,72300.0
2012-01-11 12:40:00,43.91,43.91,43.89,43.9,29800.0,20.4233,20.4233,20.414,20.4186,29800.0
2012-01-11 12:45:00,43.9,43.95,43.89,43.9,35200.0,20.4186,20.4419,20.414,20.4186,35200.0
2012-01-11 12:50:00,43.91,43.94,43.9,43.91,19800.0,20.4233,20.4372,20.4186,20.4233,19800.0
2012-01-11 12:55:00,43.91,43.94,43.9,43.94,18100.0,20.4233,20.4372,20.4186,20.4372,18100.0
2012-01-11 13:00:00,43.93,43.96,43.93,43.95,30900.0,20.4326,20.4465,20.4326,20.4419,30900.0
2012-01-11 13:05:00,43.94,43.96,43.93,43.94,17400.0,20.4372,20.4465,20.4326,20.4372,17400.0
2012-01-11 13:10:00,43.94,43.96,43.94,43.94,24100.0,20.4372,20.4465,20.4372,20.4372,24100.0
2012-01-11 13:15:00,43.94,43.95,43.93,43.93,16200.0,20.4372,20.4419,20.4326,20.4326,16200.0
2012-01-11 13:20:00,43.93,43.98,43.93,43.97,44800.0,20.4326,20.4558,20.4326,20.4512,44800.0
2012-01-11 13:25:00,43.96,43.98,43.96,43.97,14100.0,20.4465,20.4558,20.4465,20.4512,14100.0
2012-01-11 13:30:00,43.97,43.98,43.97,43.97,16600.0,20.4512,20.4558,20.4512,20.4512,16600.0
2012-01-11 13:35:00,43.98,44.04,43.97,44.02,72500.0,20.4558,20.4837,20.4512,20.4744,72500.0
2012-01-11 13:40:00,44.02,44.06,44.02,44.05,62500.0,20.4744,20.493,20.4744,20.4884,62500.0
2012-01-11 13:45:00,44.05,44.06,44.02,44.03,47000.0,20.4884,20.493,20.4744,20.4791,47000.0
2012-01-11 13:50:00,44.03,44.04,44.0,44.03,55200.0,20.4791,20.4837,20.4651,20.4791,55200.0
2012-01-11 13:55:00,44.04,44.04,44.02,44.02,93400.0,20.4837,20.4837,20.4744,20.4744,93400.0
2012-01-11 14:00:00,44.02,44.04,44.02,44.02,76000.0,20.4744,20.4837,20.4744,20.4744,76000.0
2012-01-11 14:05:00,44.02,44.04,44.02,44.03,70400.0,20.4744,20.4837,20.4744,20.4791,70400.0
2012-01-11 14:10:00,44.02,44.04,44.02,44.04,93700.0,20.4744,20.4837,20.4744,20.4837,93700.0
2012-01-11 14:15:00,44.04,44.06,44.03,44.05,69400.0,20.4837,20.493,20.4791,20.4884,69400.0
2012-01-11 14:20:00,44.05,44.06,44.02,44.05,234100.0,20.4884,20.493,20.4744,20.4884,234100.0
2012-01-11 14:25:00,44.05,44.06,44.03,44.06,142500.0,20.4884,20.493,20.4791,20.493,142500.0
2012-01-11 14:30:00,44.05,44.06,44.04,44.05,68600.0,20.4884,20.493,20.4837,20.4884,68600.0
2012-01-11 14:35:00,44.05,44.08,44.03,44.06,86700.0,20.4884,20.5023,20.4791,20.493,86700.0
2012-01-11 14:40:00,44.07,44.09,44.05,44.07,65600.0,20.4977,20.507,20.4884,20.4977,65600.0
2012-01-11 14:45:00,44.08,44.09,44.03,44.03,116200.0,20.5023,20.507,20.4791,20.4791,116200.0
2012-01-11 14:50:00,44.03,44.03,43.96,43.97,38800.0,20.4791,20.4791,20.4465,20.4512,38800.0
2012-01-11 14:55:00,43.97,44.0,43.96,43.98,28500.0,20.4512,20.4651,20.4465,20.4558,28500.0
2012-01-11 15:00:00,43.98,43.99,43.95,43.96,45500.0,20.4558,20.4605,20.4419,20.4465,45500.0
2012-01-11 15:05:00,43.96,43.97,43.93,43.97,58300.0,20.4465,20.4512,20.4326,20.4512,58300.0
2012-01-11 15:10:00,43.97,44.0,43.96,43.99,35300.0,20.4512,20.4651,20.4465,20.4605,35300.0
2012-01-11 15:15:00,43.99,44.03,43.99,44.02,71700.0,20.4605,20.4791,20.4605,20.4744,71700.0
2012-01-11 15:20:00,44.03,44.07,43.99,44.07,92000.0,20.4791,20.4977,20.4605,20.4977,92000.0
2012-01-11 15:25:00,44.07,44.09,44.06,44.09,102000.0,20.4977,20.507,20.493,20.507,102000.0
2012-01-11 15:30:00,44.09,44.09,44.05,44.07,78800.0,20.507,20.507,20.4884,20.4977,78800.0
2012-01-11 15:35:00,44.06,44.08,44.02,44.05,89300.0,20.493,20.5023,20.4744,20.4884,89300.0
2012-01-11 15:40:00,44.05,44.05,43.99,44.02,108600.0,20.4884,20.4884,20.4605,20.4744,108600.0
2012-01-11 15:45:00,44.02,44.06,44.02,44.06,82000.0,20.4744,20.493,20.4744,20.493,82000.0
2012-01-11 15:50:00,44.06,44.07,44.02,44.06,130900.0,20.493,20.4977,20.4744,20.493,130900.0
2012-01-11 15:55:00,44.06,44.06,44.0,44.05,279400.0,20.493,20.493,20.4651,20.4884,279400.0
2012-01-12 09:30:00,43.91,44.06,43.9,44.04,110700.0,20.4233,20.493,20.4186,20.4837,110700.0
2012-01-12 09:35:00,44.05,44.1,44.03,44.05,51000.0,20.4884,20.5116,20.4791,20.4884,51000.0
2012-01-12 09:40:00,44.05,44.05,43.92,44.02,94600.0,20.4884,20.4884,20.4279,20.4744,94600.0
2012-01-12 09:45:00,44.02,44.13,44.01,44.13,192600.0,20.4744,20.5256,20.4698,20.5256,192600.0
2012-01-12 09:50:00,44.13,44.15,44.1,44.13,194200.0,20.5256,20.5349,20.5116,20.5256,194200.0
2012-01-12 09:55:00,44.13,44.21,44.13,44.19,164700.0,20.5256,20.5628,20.5256,20.5535,164700.0
2012-01-12 10:00:00,44.2,44.23,44.17,44.21,160600.0,20.5581,20.5721,20.5442,20.5628,160600.0
2012-01-12 10:05:00,44.22,44.23,44.14,44.15,228100.0,20.5674,20.5721,20.5302,20.5349,228100.0
2012-01-12 10:10:00,44.15,44.15,43.98,43.99,104900.0,20.5349,20.5349,20.4558,20.4605,104900.0
2012-01-12 10:15:00,43.99,44.02,43.98,44.0,76100.0,20.4605,20.4744,20.4558,20.4651,76100.0
2012-01-12 10:20:00,43.99,44.02,43.95,43.97,84000.0,20.4605,20.4744,20.4419,20.4512,84000.0
2012-01-12 10:25:00,43.98,44.04,43.97,44.03,60700.0,20.4558,20.4837,20.4512,20.4791,60700.0
2012-01-12 10:30:00,44.03,44.06,44.01,44.05,44300.0,20.4791,20.493,20.4698,20.4884,44300.0
2012-01-12 10:35:00,44.04,44.06,44.0,44.01,67800.0,20.4837,20.493,20.4651,20.4698,67800.0
2012-01-12 10:40:00,44.01,44.03,43.96,43.98,73100.0,20.4698,20.4791,20.4465,20.4558,73100.0
2012-01-12 10:45:00,43.98,44.01,43.96,43.99,67600.0,20.4558,20.4698,20.4465,20.4605,67600.0
2012-01-12 10:50:00,43.99,44.0,43.92,43.98,113200.0,20.4605,20.4651,20.4279,20.4558,113200.0
2012-01-12 10:55:00,43.98,44.02,43.97,44.0,132400.0,20.4558,20.4744,20.4512,20.4651,132400.0
2012-01-12 11:00:00,44.0,44.07,43.98,44.05,114600.0,20.4651,20.4977,20.4558,20.4884,114600.0
2012-01-12 11:05:00,44.05,44.08,44.04,44.06,50700.0,20.4884,20.5023,20.4837,20.493,50700.0
2012-01-12 11:10:00,44.06,44.09,44.03,44.09,51600.0,20.493,20.507,20.4791,20.507,51600.0
2012-01-12 11:15:00,44.08,44.13,44.07,44.1,84200.0,20.5023,20.5256,20.4977,20.5116,84200.0
2012-01-12 11:20:00,44.1,44.12,44.08,44.09,31300.0,20.5116,20.5209,20.5023,20.507,31300.0
2012-01-12 11:25:00,44.09,44.2,44.08,44.19,59700.0,20.507,20.5581,20.5023,20.5535,59700.0
2012-01-12 11:30:00,44.19,44.23,44.15,44.2,109000.0,20.5535,20.5721,20.5349,20.5581,109000.0
2012-01-12 11:35:00,44.21,44.22,44.18,44.21,23300.0,20.5628,20.5674,20.5488,20.5628,23300.0
2012-01-12 11:40:00,44.21,44.21,44.18,44.21,20700.0,20.5628,20.5628,20.5488,20.5628,20700.0
2012-01-12 11:45:00,44.21,44.22,44.2,44.22,18000.0,20.5628,20.5674,20.5581,20.5674,18000.0
2012-01-12 11:50:00,44.21,44.22,44.19,44.2,21300.0,20.5628,20.5674,20.5535,20.5581,21300.0
2012-01-12 11:55:00,44.19,44.21,44.18,44.21,27900.0,20.5535,20.5628,20.5488,20.5628,27900.0
2012-01-12 12:00:00,44.21,44.21,44.18,44.18,17400.0,20.5628,20.5628,20.5488,20.5488,17400.0
2012-01-12 12:05:00,44.17,44.18,44.15,44.18,25600.0,20.5442,20.5488,20.5349,20.5488,25600.0
2012-01-12 12:10:00,44.19,44.21,44.18,44.2,26700.0,20.5535,20.5628,20.5488,20.5581,26700.0
2012-01-12 12:15:00,44.2,44.23,44.2,44.22,23900.0,20.5581,20.5721,20.5581,20.5674,23900.0
2012-01-12 12:20:00,44.23,44.27,44.22,44.25,30400.0,20.5721,20.5907,20.5674,20.5814,30400.0
2012-01-12 12:25:00,44.25,44.32,44.24,44.31,101700.0,20.5814,20.614,20.5767,20.6093,101700.0
2012-01-12 12:30:00,44.3,44.35,44.3,44.34,34700.0,20.6047,20.6279,20.6047,20.6233,34700.0
2012-01-12 12:35:00,44.35,44.35,44.3,44.31,21900.0,20.6279,20.6279,20.6047,20.6093,21900.0
2012-01-12 12:40:00,44.31,44.31,44.25,44.25,12200.0,20.6093,20.6093,20.5814,20.5814,12200.0
2012-01-12 12:45:00,44.26,44.27,44.23,44.26,22600.0,20.5861,20.5907,20.5721,20.5861,22600.0
2012-01-12 12:50:00,44.25,44.26,44.25,44.25,8600.0,20.5814,20.5861,20.5814,20.5814,8600.0
2012-01-12 12:55:00,44.25,44.33,44.25,44.31,25200.0,20.5814,20.6186,20.5814,20.6093,25200.0
2012-01-12 13:00:00,44.31,44.38,44.31,44.38,53900.0,20.6093,20.6419,20.6093,20.6419,53900.0
2012-01-12 13:05:00,44.38,44.4,44.36,44.38,47800.0,20.6419,20.6512,20.6326,20.6419,47800.0
2012-01-12 13:10:00,44.37,44.39,44.34,44.35,54000.0,20.6372,20.6465,20.6233,20.6279,54000.0
2012-01-12 13:15:00,44.35,44.35,44.3,44.3,33000.0,20.6279,20.6279,20.6047,20.6047,33000.0
2012-01-12 13:20:00,44.3,44.32,44.27,44.3,45500.0,20.6047,20.614,20.5907,20.6047,45500.0
2012-01-12 13:25:00,44.3,44.31,44.28,44.29,13000.0,20.6047,20.6093,20.5954,20.6,13000.0
2012-01-12 13:30:00,44.29,44.31,44.27,44.28,41300.0,20.6,20.6093,20.5907,20.5954,41300.0
2012-01-12 13:35:00,44.27,44.29,44.2,44.2,33000.0,20.5907,20.6,20.5581,20.5581,33000.0
2012-01-12 13:40:00,44.21,44.26,44.2,44.26,23600.0,20.5628,20.5861,20.5581,20.5861,23600.0
2012-01-12 13:45:00,44.26,44.26,44.25,44.26,11000.0,20.5861,20.5861,20.5814,20.5861,11000.0
2012-01-12 13:50:00,44.25,44.26,44.24,44.25,18600.0,20.5814,20.5861,20.5767,20.5814,18600.0
2012-01-12 13:55:00,44.24,44.35,44.24,44.34,60800.0,20.5767,20.6279,20.5767,20.6233,60800.0
2012-01-12 14:00:00,44.34,44.36,44.32,44.36,24100.0,20.6233,20.6326,20.614,20.6326,24100.0
2012-01-12 14:05:00,44.36,44.36,44.31,44.32,59800.0,20.6326,20.6326,20.6093,20.614,59800.0
2012-01-12 14:10:00,44.32,44.35,44.31,44.32,112400.0,20.614,20.6279,20.6093,20.614,112400.0
2012-01-12 14:15:00,44.32,44.33,44.25,44.26,124900.0,20.614,20.6186,20.5814,20.5861,124900.0
2012-01-12 14:20:00,44.26,44.27,44.22,44.26,109500.0,20.5861,20.5907,20.5674,20.5861,109500.0
2012-01-12 14:25:00,44.25,44.26,44.21,44.23,50100.0,20.5814,20.5861,20.5628,20.5721,50100.0
2012-01-12 14:30:00,44.23,44.28,44.22,44.27,61900.0,20.5721,20.5954,20.5674,20.5907,61900.0
2012-01-12 14:35:00,44.27,44.32,44.25,44.26,45400.0,20.5907,20.614,20.5814,20.5861,45400.0
2012-01-12 14:40:00,44.25,44.26,44.23,44.24,32500.0,20.5814,20.5861,20.5721,20.5767,32500.0
2012-01-12 14:45:00,44.25,44.26,44.23,44.23,94700.0,20.5814,20.5861,20.5721,20.5721,94700.0
2012-01-12 14:50:00,44.23,44.24,44.22,44.23,17400.0,20.5721,20.5767,20.5674,20.5721,17400.0
2012-01-12 14:55:00,44.22,44.23,44.21,44.23,40000.0,20.5674,20.5721,20.5628,20.5721,40000.0
2012-01-12 15:00:00,44.24,44.25,44.17,44.18,106800.0,20.5767,20.5814,20.5442,20.5488,106800.0
2012-01-12 15:05:00,44.17,44.18,44.13,44.14,139500.0,20.5442,20.5488,20.5256,20.5302,139500.0
2012-01-12 15:10:00,44.14,44.15,44.11,44.12,85300.0,20.5302,20.5349,20.5163,20.5209,85300.0
2012-01-12 15:15:00,44.12,44.19,44.12,44.17,180000.0,20.5209,20.5535,20.5209,20.5442,180000.0
2012-01-12 15:20:00,44.17,44.25,44.16,44.23,58300.0,20.5442,20.5814,20.5395,20.5721,58300.0
2012-01-12 15:25:00,44.23,44.23,44.2,44.21,46200.0,20.5721,20.5721,20.5581,20.5628,46200.0
2012-01-12 15:30:00,44.21,44.21,44.18,44.19,55900.0,20.5628,20.5628,20.5488,20.5535,55900.0
2012-01-12 15:35:00,44.18,44.23,44.18,44.22,97400.0,20.5488,20.5721,20.5488,20.5674,97400.0
2012-01-12 15:40:00,44.22,44.27,44.2,44.24,74900.0,20.5674,20.5907,20.5581,20.5767,74900.0
2012-01-12 15:45:00,44.24,44.28,44.22,44.22,64000.0,20.5767,20.5954,20.5674,20.5674,64000.0
2012-01-12 15:50:00,44.23,44.24,44.22,44.23,81700.0,20.5721,20.5767,20.5674,20.5721,81700.0
2012-01-12 15:55:00,44.23,44.23,44.16,44.19,151400.0,20.5721,20.5721,20.5395,20.5535,151400.0
2012-01-13 09:30:00,43.48,43.5,43.38,43.47,203200.0,20.2233,20.2326,20.1767,20.2186,203200.0
2012-01-13 09:35:00,43.47,43.59,43.46,43.57,73800.0,20.2186,20.2744,20.214,20.2651,73800.0
2012-01-13 09:40:00,43.56,43.58,43.39,43.45,120500.0,20.2605,20.2698,20.1814,20.2093,120500.0
2012-01-13 09:45:00,43.46,43.65,43.46,43.59,116000.0,20.214,20.3023,20.214,20.2744,116000.0
2012-01-13 09:50:00,43.6,43.64,43.55,43.63,93000.0,20.2791,20.2977,20.2558,20.293,93000.0
2012-01-13 09:55:00,43.64,43.72,43.63,43.72,125600.0,20.2977,20.3349,20.293,20.3349,125600.0
2012-01-13 10:00:00,43.71,43.71,43.63,43.69,70700.0,20.3302,20.3302,20.293,20.3209,70700.0
2012-01-13 10:05:00,43.69,43.69,43.57,43.61,100500.0,20.3209,20.3209,20.2651,20.2837,100500.0
2012-01-13 10:10:00,43.6,43.6,43.55,43.58,38300.0,20.2791,20.2791,20.2558,20.2698,38300.0
2012-01-13 10:15:00,43.57,43.57,43.38,43.39,103200.0,20.2651,20.2651,20.1767,20.1814,103200.0
2012-01-13 10:20:00,43.38,43.43,43.36,43.43,77500.0,20.1767,20.2,20.1674,20.2,77500.0
2012-01-13 10:25:00,43.43,43.6,43.42,43.57,166000.0,20.2,20.2791,20.1954,20.2651,166000.0
2012-01-13 10:30:00,43.57,43.6,43.46,43.46,57100.0,20.2651,20.2791,20.214,20.214,57100.0
2012-01-13 10:35:00,43.47,43.52,43.44,43.44,31400.0,20.2186,20.2419,20.2047,20.2047,31400.0
2012-01-13 10:40:00,43.44,43.45,43.39,43.44,70900.0,20.2047,20.2093,20.1814,20.2047,70900.0
2012-01-13 10:45:00,43.45,43.52,43.45,43.47,51000.0,20.2093,20.2419,20.2093,20.2186,51000.0
2012-01-13 10:50:00,43.47,43.59,43.47,43.58,40000.0,20.2186,20.2744,20.2186,20.2698,40000.0
2012-01-13 10:55:00,43.58,43.68,43.58,43.68,30300.0,20.2698,20.3163,20.2698,20.3163,30300.0
2012-01-13 11:00:00,43.67,43.7,43.65,43.67,32400.0,20.3116,20.3256,20.3023,20.3116,32400.0
2012-01-13 11:05:00,43.68,43.72,43.68,43.71,26800.0,20.3163,20.3349,20.3163,20.3302,26800.0
2012-01-13 11:10:00,43.71,43.77,43.71,43.76,72100.0,20.3302,20.3581,20.3302,20.3535,72100.0
2012-01-13 11:15:00,43.77,43.79,43.74,43.78,46800.0,20.3581,20.3674,20.3442,20.3628,46800.0
2012-01-13 11:20:00,43.78,43.81,43.77,43.81,22900.0,20.3628,20.3767,20.3581,20.3767,22900.0
2012-01-13 11:25:00,43.81,43.82,43.73,43.75,24300.0,20.3767,20.3814,20.3395,20.3488,24300.0
2012-01-13 11:30:00,43.75,43.83,43.74,43.79,64800.0,20.3488,20.3861,20.3442,20.3674,64800.0
2012-01-13 11:35:00,43.78,43.8,43.78,43.79,13300.0,20.3628,20.3721,20.3628,20.3674,13300.0
2012-01-13 11:40:00,43.79,43.79,43.73,43.73,35200.0,20.3674,20.3674,20.3395,20.3395,35200.0
2012-01-13 11:45:00,43.73,43.74,43.71,43.74,31400.0,20.3395,20.3442,20.3302,20.3442,31400.0
2012-01-13 11:50:00,43.74,43.82,43.74,43.75,45700.0,20.3442,20.3814,20.3442,20.3488,45700.0
2012-01-13 11:55:00,43.75,43.76,43.7,43.71,27600.0,20.3488,20.3535,20.3256,20.3302,27600.0
2012-01-13 12:00:00,43.7,43.7,43.63,43.66,37300.0,20.3256,20.3256,20.293,20.307,37300.0
2012-01-13 12:05:00,43.66,43.67,43.64,43.66,21200.0,20.307,20.3116,20.2977,20.307,21200.0
2012-01-13 12:10:00,43.66,43.67,43.64,43.65,17200.0,20.307,20.3116,20.2977,20.3023,17200.0
2012-01-13 12:15:00,43.65,43.66,43.62,43.62,21300.0,20.3023,20.307,20.2884,20.2884,21300.0
2012-01-13 12:20:00,43.62,43.64,43.59,43.61,15800.0,20.2884,20.2977,20.2744,20.2837,15800.0
2012-01-13 12:25:00,43.62,43.63,43.58,43.59,32000.0,20.2884,20.293,20.2698,20.2744,32000.0
2012-01-13 12:30:00,43.6,43.6,43.56,43.56,23400.0,20.2791,20.2791,20.2605,20.2605,23400.0
2012-01-13 12:35:00,43.56,43.56,43.53,43.55,12900.0,20.2605,20.2605,20.2465,20.2558,12900.0
2012-01-13 12:40:00,43.56,43.58,43.55,43.58,19000.0,20.2605,20.2698,20.2558,20.2698,19000.0
2012-01-13 12:45:00,43.57,43.58,43.53,43.54,26900.0,20.2651,20.2698,20.2465,20.2512,26900.0
2012-01-13 12:50:00,43.54,43.58,43.53,43.56,29000.0,20.2512,20.2698,20.2465,20.2605,29000.0
2012-01-13 12:55:00,43.56,43.58,43.54,43.56,37100.0,20.2605,20.2698,20.2512,20.2605,37100.0
2012-01-13 13:00:00,43.55,43.56,43.5,43.5,20300.0,20.2558,20.2605,20.2326,20.2326,20300.0
2012-01-13 13:05:00,43.5,43.5,43.43,43.45,65700.0,20.2326,20.2326,20.2,20.2093,65700.0
2012-01-13 13:10:00,43.45,43.45,43.42,43.44,20600.0,20.2093,20.2093,20.1954,20.2047,20600.0
2012-01-13 13:15:00,43.44,43.48,43.4,43.48,73500.0,20.2047,20.2233,20.1861,20.2233,73500.0
2012-01-13 13:20:00,43.48,43.48,43.44,43.47,34300.0,20.2233,20.2233,20.2047,20.2186,34300.0
2012-01-13 13:25:00,43.47,43.48,43.44,43.48,24900.0,20.2186,20.2233,20.2047,20.2233,24900.0
2012-01-13 13:30:00,43.48,43.5,43.45,43.48,46900.0,20.2233,20.2326,20.2093,20.2233,46900.0
2012-01-13 13:35:00,43.49,43.5,43.46,43.48,47500.0,20.2279,20.2326,20.214,20.2233,47500.0
2012-01-13 13:40:00,43.49,43.52,43.47,43.5,22200.0,20.2279,20.2419,20.2186,20.2326,22200.0
2012-01-13 13:45:00,43.5,43.54,43.5,43.53,34100.0,20.2326,20.2512,20.2326,20.2465,34100.0
2012-01-13 13:50:00,43.52,43.59,43.52,43.56,61600.0,20.2419,20.2744,20.2419,20.2605,61600.0
2012-01-13 13:55:00,43.56,43.59,43.55,43.59,21500.0,20.2605,20.2744,20.2558,20.2744,21500.0
2012-01-13 14:00:00,43.6,43.62,43.56,43.56,24500.0,20.2791,20.2884,20.2605,20.2605,24500.0
2012-01-13 14:05:00,43.57,43.58,43.53,43.55,44800.0,20.2651,20.2698,20.2465,20.2558,44800.0
2012-01-13 14:10:00,43.54,43.59,43.54,43.58,12100.0,20.2512,20.2744,20.2512,20.2698,12100.0
2012-01-13 14:15:00,43.58,43.62,43.53,43.55,59100.0,20.2698,20.2884,20.2465,20.2558,59100.0
2012-01-13 14:20:00,43.55,43.59,43.55,43.58,15100.0,20.2558,20.2744,20.2558,20.2698,15100.0
2012-01-13 14:25:00,43.57,43.6,43.56,43.6,39200.0,20.2651,20.2791,20.2605,20.2791,39200.0
2012-01-13 14:30:00,43.61,43.62,43.6,43.6,11900.0,20.2837,20.2884,20.2791,20.2791,11900.0
2012-01-13 14:35:00,43.61,43.63,43.6,43.61,15500.0,20.2837,20.293,20.2791,20.2837,15500.0
2012-01-13 14:40:00,43.61,43.61,43.59,43.6,50200.0,20.2837,20.2837,20.2744,20.2791,50200.0
2012-01-13 14:45:00,43.6,43.62,43.6,43.62,11100.0,20.2791,20.2884,20.2791,20.2884,11100.0
2012-01-13 14:50:00,43.62,43.65,43.62,43.65,43900.0,20.2884,20.3023,20.2884,20.3023,43900.0
2012-01-13 14:55:00,43.64,43.68,43.63,43.68,25300.0,20.2977,20.3163,20.293,20.3163,25300.0
2012-01-13 15:00:00,43.67,43.72,43.67,43.72,39100.0,20.3116,20.3349,20.3116,20.3349,39100.0
2012-01-13 15:05:00,43.71,43.75,43.69,43.74,34500.0,20.3302,20.3488,20.3209,20.3442,34500.0
2012-01-13 15:10:00,43.74,43.76,43.7,43.72,47800.0,20.3442,20.3535,20.3256,20.3349,47800.0
2012-01-13 15:15:00,43.72,43.73,43.69,43.69,37400.0,20.3349,20.3395,20.3209,20.3209,37400.0
2012-01-13 15:20:00,43.7,43.71,43.68,43.71,62300.0,20.3256,20.3302,20.3163,20.3302,62300.0
2012-01-13 15:25:00,43.72,43.75,43.71,43.71,59200.0,20.3349,20.3488,20.3302,20.3302,59200.0
2012-01-13 15:30:00,43.71,43.73,43.7,43.71,57400.0,20.3302,20.3395,20.3256,20.3302,57400.0
2012-01-13 15:35:00,43.71,43.75,43.71,43.73,61500.0,20.3302,20.3488,20.3302,20.3395,61500.0
2012-01-13 15:40:00,43.73,43.77,43.73,43.74,54900.0,20.3395,20.3581,20.3395,20.3442,54900.0
2012-01-13 15:45:00,43.75,43.8,43.75,43.79,105400.0,20.3488,20.3721,20.3488,20.3674,105400.0
2012-01-13 15:50:00,43.8,43.8,43.75,43.75,149700.0,20.3721,20.3721,20.3488,20.3488,149700.0
2012-01-13 15:55:00,43.75,43.78,43.72,43.76,547200.0,20.3488,20.3628,20.3349,20.3535,547200.0
2012-01-17 09:30:00,44.68,44.72,44.55,44.64,287900.0,20.7814,20.8,20.7209,20.7628,287900.0
2012-01-17 09:35:00,44.64,44.68,44.57,44.59,305800.0,20.7628,20.7814,20.7302,20.7395,305800.0
2012-01-17 09:40:00,44.6,44.65,44.56,44.64,142700.0,20.7442,20.7674,20.7256,20.7628,142700.0
2012-01-17 09:45:00,44.65,44.69,44.64,44.68,160600.0,20.7674,20.7861,20.7628,20.7814,160600.0
2012-01-17 09:50:00,44.68,44.68,44.57,44.57,153700.0,20.7814,20.7814,20.7302,20.7302,153700.0
2012-01-17 09:55:00,44.57,44.57,44.49,44.51,221300.0,20.7302,20.7302,20.693,20.7023,221300.0
2012-01-17 10:00:00,44.52,44.52,44.44,44.51,141400.0,20.707,20.707,20.6698,20.7023,141400.0
2012-01-17 10:05:00,44.51,44.58,44.49,44.53,145300.0,20.7023,20.7349,20.693,20.7116,145300.0
2012-01-17 10:10:00,44.54,44.55,44.5,44.5,59300.0,20.7163,20.7209,20.6977,20.6977,59300.0
2012-01-17 10:15:00,44.5,44.51,44.37,44.4,112500.0,20.6977,20.7023,20.6372,20.6512,112500.0
2012-01-17 10:20:00,44.4,44.42,44.37,44.42,130000.0,20.6512,20.6605,20.6372,20.6605,130000.0
2012-01-17 10:25:00,44.43,44.45,44.42,44.43,179500.0,20.6651,20.6744,20.6605,20.6651,179500.0
2012-01-17 10:30:00,44.43,44.46,44.42,44.45,56500.0,20.6651,20.6791,20.6605,20.6744,56500.0
2012-01-17 10:35:00,44.44,44.45,44.41,44.42,69300.0,20.6698,20.6744,20.6558,20.6605,69300.0
2012-01-17 10:40:00,44.43,44.43,44.36,44.4,65300.0,20.6651,20.6651,20.6326,20.6512,65300.0
2012-01-17 10:45:00,44.39,44.41,44.33,44.34,62400.0,20.6465,20.6558,20.6186,20.6233,62400.0
2012-01-17 10:50:00,44.34,44.39,44.32,44.37,61700.0,20.6233,20.6465,20.614,20.6372,61700.0
2012-01-17 10:55:00,44.38,44.45,44.37,44.45,80400.0,20.6419,20.6744,20.6372,20.6744,80400.0
2012-01-17 11:00:00,44.45,44.49,44.39,44.41,184600.0,20.6744,20.693,20.6465,20.6558,184600.0
2012-01-17 11:05:00,44.42,44.42,44.35,44.35,60500.0,20.6605,20.6605,20.6279,20.6279,60500.0
2012-01-17 11:10:00,44.34,44.48,44.34,44.47,136700.0,20.6233,20.6884,20.6233,20.6837,136700.0
2012-01-17 11:15:00,44.47,44.52,44.45,44.5,129700.0,20.6837,20.707,20.6744,20.6977,129700.0
2012-01-17 11:20:00,44.5,44.5,44.46,44.47,48300.0,20.6977,20.6977,20.6791,20.6837,48300.0
2012-01-17 11:25:00,44.48,44.52,44.47,44.5,100700.0,20.6884,20.707,20.6837,20.6977,100700.0
2012-01-17 11:30:00,44.5,44.51,44.43,44.44,72900.0,20.6977,20.7023,20.6651,20.6698,72900.0
2012-01-17 11:35:00,44.44,44.48,44.44,44.45,29800.0,20.6698,20.6884,20.6698,20.6744,29800.0
2012-01-17 11:40:00,44.46,44.46,44.41,44.42,38400.0,20.6791,20.6791,20.6558,20.6605,38400.0
2012-01-17 11:45:00,44.41,44.43,44.37,44.42,38700.0,20.6558,20.6651,20.6372,20.6605,38700.0
2012-01-17 11:50:00,44.42,44.42,44.38,44.4,17200.0,20.6605,20.6605,20.6419,20.6512,17200.0
2012-01-17 11:55:00,44.4,44.41,44.37,44.38,27800.0,20.6512,20.6558,20.6372,20.6419,27800.0
2012-01-17 12:00:00,44.38,44.39,44.35,44.35,24100.0,20.6419,20.6465,20.6279,20.6279,24100.0
2012-01-17 12:05:00,44.35,44.37,44.35,44.36,20400.0,20.6279,20.6372,20.6279,20.6326,20400.0
2012-01-17 12:10:00,44.36,44.4,44.36,44.37,52500.0,20.6326,20.6512,20.6326,20.6372,52500.0
2012-01-17 12:15:00,44.38,44.4,44.37,44.39,46000.0,20.6419,20.6512,20.6372,20.6465,46000.0
2012-01-17 12:20:00,44.38,44.38,44.34,44.34,35000.0,20.6419,20.6419,20.6233,20.6233,35000.0
2012-01-17 12:25:00,44.34,44.35,44.33,44.33,9400.0,20.6233,20.6279,20.6186,20.6186,9400.0
2012-01-17 12:30:00,44.34,44.34,44.27,44.28,33800.0,20.6233,20.6233,20.5907,20.5954,33800.0
2012-01-17 12:35:00,44.29,44.3,44.25,44.27,37900.0,20.6,20.6047,20.5814,20.5907,37900.0
2012-01-17 12:40:00,44.27,44.28,44.25,44.25,13200.0,20.5907,20.5954,20.5814,20.5814,13200.0
2012-01-17 12:45:00,44.26,44.29,44.25,44.25,29900.0,20.5861,20.6,20.5814,20.5814,29900.0
2012-01-17 12:50:00,44.26,44.27,44.25,44.27,15800.0,20.5861,20.5907,20.5814,20.5907,15800.0
2012-01-17 12:55:00,44.27,44.3,44.26,44.3,31800.0,20.5907,20.6047,20.5861,20.6047,31800.0
2012-01-17 13:00:00,44.3,44.31,44.25,44.25,74800.0,20.6047,20.6093,20.5814,20.5814,74800.0
2012-01-17 13:05:00,44.25,44.29,44.25,44.28,28000.0,20.5814,20.6,20.5814,20.5954,28000.0
2012-01-17 13:10:00,44.28,44.28,44.25,44.26,22600.0,20.5954,20.5954,20.5814,20.5861,22600.0
2012-01-17 13:15:00,44.27,44.27,44.26,44.26,15900.0,20.5907,20.5907,20.5861,20.5861,15900.0
2012-01-17 13:20:00,44.27,44.29,44.26,44.28,14200.0,20.5907,20.6,20.5861,20.5954,14200.0
2012-01-17 13:25:00,44.27,44.28,44.26,44.27,11600.0,20.5907,20.5954,20.5861,20.5907,11600.0
2012-01-17 13:30:00,44.28,44.29,44.24,44.27,20100.0,20.5954,20.6,20.5767,20.5907,20100.0
2012-01-17 13:35:00,44.27,44.27,44.24,44.25,11700.0,20.5907,20.5907,20.5767,20.5814,11700.0
2012-01-17 13:40:00,44.25,44.26,44.22,44.25,43500.0,20.5814,20.5861,20.5674,20.5814,43500.0
2012-01-17 13:45:00,44.23,44.26,44.22,44.26,32400.0,20.5721,20.5861,20.5674,20.5861,32400.0
2012-01-17 13:50:00,44.26,44.3,44.25,44.29,21500.0,20.5861,20.6047,20.5814,20.6,21500.0
2012-01-17 13:55:00,44.29,44.29,44.27,44.27,12900.0,20.6,20.6,20.5907,20.5907,12900.0
2012-01-17 14:00:00,44.28,44.28,44.25,44.25,23900.0,20.5954,20.5954,20.5814,20.5814,23900.0
2012-01-17 14:05:00,44.25,44.26,44.23,44.25,27600.0,20.5814,20.5861,20.5721,20.5814,27600.0
2012-01-17 14:10:00,44.25,44.26,44.23,44.25,46400.0,20.5814,20.5861,20.5721,20.5814,46400.0
2012-01-17 14:15:00,44.25,44.26,44.25,44.25,14100.0,20.5814,20.5861,20.5814,20.5814,14100.0
2012-01-17 14:20:00,44.25,44.29,44.25,44.29,32300.0,20.5814,20.6,20.5814,20.6,32300.0
2012-01-17 14:25:00,44.29,44.3,44.26,44.26,29900.0,20.6,20.6047,20.5861,20.5861,29900.0
2012-01-17 14:30:00,44.27,44.28,44.22,44.22,21000.0,20.5907,20.5954,20.5674,20.5674,21000.0
2012-01-17 14:35:00,44.22,44.22,44.16,44.16,42100.0,20.5674,20.5674,20.5395,20.5395,42100.0
2012-01-17 14:40:00,44.16,44.17,44.1,44.1,149400.0,20.5395,20.5442,20.5116,20.5116,149400.0
2012-01-17 14:45:00,44.1,44.1,44.05,44.08,45700.0,20.5116,20.5116,20.4884,20.5023,45700.0
2012-01-17 14:50:00,44.07,44.07,44.02,44.04,50600.0,20.4977,20.4977,20.4744,20.4837,50600.0
2012-01-17 14:55:00,44.03,44.07,44.03,44.07,30500.0,20.4791,20.4977,20.4791,20.4977,30500.0
2012-01-17 15:00:00,44.07,44.08,44.05,44.08,40200.0,20.4977,20.5023,20.4884,20.5023,40200.0
2012-01-17 15:05:00,44.07,44.09,44.03,44.04,31800.0,20.4977,20.507,20.4791,20.4837,31800.0
2012-01-17 15:10:00,44.04,44.05,43.99,44.05,50600.0,20.4837,20.4884,20.4605,20.4884,50600.0
2012-01-17 15:15:00,44.04,44.05,44.0,44.01,49100.0,20.4837,20.4884,20.4651,20.4698,49100.0
2012-01-17 15:20:00,44.01,44.08,44.0,44.07,85800.0,20.4698,20.5023,20.4651,20.4977,85800.0
2012-01-17 15:25:00,44.08,44.12,44.07,44.11,52000.0,20.5023,20.5209,20.4977,20.5163,52000.0
2012-01-17 15:30:00,44.11,44.15,44.09,44.14,80400.0,20.5163,20.5349,20.507,20.5302,80400.0
2012-01-17 15:35:00,44.14,44.16,44.11,44.14,123200.0,20.5302,20.5395,20.5163,20.5302,123200.0
2012-01-17 15:40:00,44.15,44.19,44.14,44.19,69100.0,20.5349,20.5535,20.5302,20.5535,69100.0
2012-01-17 15:45:00,44.19,44.2,44.17,44.19,105600.0,20.5535,20.5581,20.5442,20.5535,105600.0
2012-01-17 15:50:00,44.19,44.21,44.19,44.21,77600.0,20.5535,20.5628,20.5535,20.5628,77600.0
2012-01-17 15:55:00,44.2,44.23,44.18,44.23,260800.0,20.5581,20.5721,20.5488,20.5721,260800.0
2012-01-18 09:30:00,44.19,44.19,44.11,44.14,58600.0,20.5535,20.5535,20.5163,20.5302,58600.0
2012-01-18 09:35:00,44.14,44.2,44.14,44.16,38800.0,20.5302,20.5581,20.5302,20.5395,38800.0
2012-01-18 09:40:00,44.16,44.2,44.11,44.19,49100.0,20.5395,20.5581,20.5163,20.5535,49100.0
2012-01-18 09:45:00,44.19,44.25,44.18,44.24,48100.0,20.5535,20.5814,20.5488,20.5767,48100.0
2012-01-18 09:50:00,44.23,44.43,44.23,44.39,120500.0,20.5721,20.6651,20.5721,20.6465,120500.0
2012-01-18 09:55:00,44.39,44.4,44.31,44.33,67700.0,20.6465,20.6512,20.6093,20.6186,67700.0
2012-01-18 10:00:00,44.34,44.39,44.34,44.36,117000.0,20.6233,20.6465,20.6233,20.6326,117000.0
2012-01-18 10:05:00,44.36,44.36,44.27,44.31,56000.0,20.6326,20.6326,20.5907,20.6093,56000.0
2012-01-18 10:10:00,44.32,44.32,44.27,44.27,61000.0,20.614,20.614,20.5907,20.5907,61000.0
2012-01-18 10:15:00,44.27,44.32,44.23,44.3,81000.0,20.5907,20.614,20.5721,20.6047,81000.0
2012-01-18 10:20:00,44.3,44.42,44.29,44.42,81100.0,20.6047,20.6605,20.6,20.6605,81100.0
2012-01-18 10:25:00,44.42,44.44,44.38,44.41,63400.0,20.6605,20.6698,20.6419,20.6558,63400.0
2012-01-18 10:30:00,44.41,44.46,44.4,44.42,51300.0,20.6558,20.6791,20.6512,20.6605,51300.0
2012-01-18 10:35:00,44.43,44.44,44.38,44.42,61600.0,20.6651,20.6698,20.6419,20.6605,61600.0
2012-01-18 10:40:00,44.42,44.44,44.38,44.43,50600.0,20.6605,20.6698,20.6419,20.6651,50600.0
2012-01-18 10:45:00,44.44,44.44,44.37,44.4,52900.0,20.6698,20.6698,20.6372,20.6512,52900.0
2012-01-18 10:50:00,44.39,44.4,44.36,44.39,36500.0,20.6465,20.6512,20.6326,20.6465,36500.0
2012-01-18 10:55:00,44.4,44.41,44.35,44.4,42800.0,20.6512,20.6558,20.6279,20.6512,42800.0
2012-01-18 11:00:00,44.4,44.46,44.4,44.44,45100.0,20.6512,20.6791,20.6512,20.6698,45100.0
2012-01-18 11:05:00,44.44,44.45,44.39,44.45,61000.0,20.6698,20.6744,20.6465,20.6744,61000.0
2012-01-18 11:10:00,44.44,44.48,44.43,44.46,90400.0,20.6698,20.6884,20.6651,20.6791,90400.0
2012-01-18 11:15:00,44.46,44.46,44.38,44.4,49700.0,20.6791,20.6791,20.6419,20.6512,49700.0
2012-01-18 11:20:00,44.4,44.44,44.38,44.42,71400.0,20.6512,20.6698,20.6419,20.6605,71400.0
2012-01-18 11:25:00,44.42,44.48,44.39,44.39,80500.0,20.6605,20.6884,20.6465,20.6465,80500.0
2012-01-18 11:30:00,44.39,44.53,44.38,44.5,222700.0,20.6465,20.7116,20.6419,20.6977,222700.0
2012-01-18 11:35:00,44.49,44.51,44.36,44.4,112700.0,20.693,20.7023,20.6326,20.6512,112700.0
2012-01-18 11:40:00,44.39,44.41,44.38,44.41,22900.0,20.6465,20.6558,20.6419,20.6558,22900.0
2012-01-18 11:45:00,44.4,44.43,44.38,44.4,57400.0,20.6512,20.6651,20.6419,20.6512,57400.0
2012-01-18 11:50:00,44.39,44.43,44.38,44.42,39500.0,20.6465,20.6651,20.6419,20.6605,39500.0
2012-01-18 11:55:00,44.43,44.47,44.42,44.45,69600.0,20.6651,20.6837,20.6605,20.6744,69600.0
2012-01-18 12:00:00,44.44,44.46,44.42,44.43,31000.0,20.6698,20.6791,20.6605,20.6651,31000.0
2012-01-18 12:05:00,44.43,44.48,44.43,44.46,82100.0,20.6651,20.6884,20.6651,20.6791,82100.0
2012-01-18 12:10:00,44.47,44.5,44.44,44.48,224000.0,20.6837,20.6977,20.6698,20.6884,224000.0
2012-01-18 12:15:00,44.49,44.51,44.44,44.44,49700.0,20.693,20.7023,20.6698,20.6698,49700.0
2012-01-18 12:20:00,44.44,44.51,44.44,44.5,39200.0,20.6698,20.7023,20.6698,20.6977,39200.0
2012-01-18 12:25:00,44.5,44.53,44.48,44.52,52000.0,20.6977,20.7116,20.6884,20.707,52000.0
2012-01-18 12:30:00,44.53,44.55,44.51,44.52,43600.0,20.7116,20.7209,20.7023,20.707,43600.0
2012-01-18 12:35:00,44.52,44.54,44.51,44.53,17900.0,20.707,20.7163,20.7023,20.7116,17900.0
2012-01-18 12:40:00,44.53,44.55,44.52,44.54,38700.0,20.7116,20.7209,20.707,20.7163,38700.0
2012-01-18 12:45:00,44.54,44.56,44.52,44.53,60100.0,20.7163,20.7256,20.707,20.7116,60100.0
2012-01-18 12:50:00,44.52,44.55,44.52,44.52,13300.0,20.707,20.7209,20.707,20.707,13300.0
2012-01-18 12:55:00,44.52,44.53,44.48,44.53,37100.0,20.707,20.7116,20.6884,20.7116,37100.0
2012-01-18 13:00:00,44.52,44.53,44.49,44.49,21700.0,20.707,20.7116,20.693,20.693,21700.0
2012-01-18 13:05:00,44.5,44.5,44.47,44.48,37800.0,20.6977,20.6977,20.6837,20.6884,37800.0
2012-01-18 13:10:00,44.48,44.5,44.47,44.48,45000.0,20.6884,20.6977,20.6837,20.6884,45000.0
2012-01-18 13:15:00,44.49,44.49,44.46,44.47,28800.0,20.693,20.693,20.6791,20.6837,28800.0
2012-01-18 13:20:00,44.47,44.48,44.45,44.45,22000.0,20.6837,20.6884,20.6744,20.6744,22000.0
2012-01-18 13:25:00,44.45,44.49,44.45,44.47,65500.0,20.6744,20.693,20.6744,20.6837,65500.0
2012-01-18 13:30:00,44.47,44.55,44.47,44.53,74600.0,20.6837,20.7209,20.6837,20.7116,74600.0
2012-01-18 13:35:00,44.54,44.55,44.48,44.5,33700.0,20.7163,20.7209,20.6884,20.6977,33700.0
2012-01-18 13:40:00,44.5,44.5,44.47,44.49,29000.0,20.6977,20.6977,20.6837,20.693,29000.0
2012-01-18 13:45:00,44.48,44.5,44.48,44.5,21200.0,20.6884,20.6977,20.6884,20.6977,21200.0
2012-01-18 13:50:00,44.5,44.5,44.42,44.43,54400.0,20.6977,20.6977,20.6605,20.6651,54400.0
2012-01-18 13:55:00,44.43,44.46,44.42,44.44,43900.0,20.6651,20.6791,20.6605,20.6698,43900.0
2012-01-18 14:00:00,44.44,44.47,44.43,44.47,20500.0,20.6698,20.6837,20.6651,20.6837,20500.0
2012-01-18 14:05:00,44.47,44.53,44.46,44.51,48600.0,20.6837,20.7116,20.6791,20.7023,48600.0
2012-01-18 14:10:00,44.52,44.52,44.49,44.5,11500.0,20.707,20.707,20.693,20.6977,11500.0
2012-01-18 14:15:00,44.49,44.53,44.49,44.51,35200.0,20.693,20.7116,20.693,20.7023,35200.0
2012-01-18 14:20:00,44.51,44.52,44.48,44.48,20600.0,20.7023,20.707,20.6884,20.6884,20600.0
2012-01-18 14:25:00,44.48,44.52,44.48,44.51,29000.0,20.6884,20.707,20.6884,20.7023,29000.0
2012-01-18 14:30:00,44.51,44.51,44.49,44.5,33300.0,20.7023,20.7023,20.693,20.6977,33300.0
2012-01-18 14:35:00,44.5,44.5,44.47,44.47,31400.0,20.6977,20.6977,20.6837,20.6837,31400.0
2012-01-18 14:40:00,44.47,44.5,44.46,44.5,37400.0,20.6837,20.6977,20.6791,20.6977,37400.0
2012-01-18 14:45:00,44.49,44.51,44.48,44.5,38500.0,20.693,20.7023,20.6884,20.6977,38500.0
2012-01-18 14:50:00,44.49,44.49,44.46,44.46,56200.0,20.693,20.693,20.6791,20.6791,56200.0
2012-01-18 14:55:00,44.46,44.47,44.43,44.44,62200.0,20.6791,20.6837,20.6651,20.6698,62200.0
2012-01-18 15:00:00,44.44,44.46,44.43,44.44,50200.0,20.6698,20.6791,20.6651,20.6698,50200.0
2012-01-18 15:05:00,44.43,44.46,44.43,44.44,78400.0,20.6651,20.6791,20.6651,20.6698,78400.0
2012-01-18 15:10:00,44.45,44.52,44.44,44.52,68200.0,20.6744,20.707,20.6698,20.707,68200.0
2012-01-18 15:15:00,44.52,44.54,44.48,44.49,72000.0,20.707,20.7163,20.6884,20.693,72000.0
2012-01-18 15:20:00,44.5,44.55,44.5,44.55,60200.0,20.6977,20.7209,20.6977,20.7209,60200.0
2012-01-18 15:25:00,44.54,44.56,44.51,44.53,137100.0,20.7163,20.7256,20.7023,20.7116,137100.0
2012-01-18 15:30:00,44.52,44.54,44.51,44.52,79400.0,20.707,20.7163,20.7023,20.707,79400.0
2012-01-18 15:35:00,44.51,44.52,44.48,44.5,89400.0,20.7023,20.707,20.6884,20.6977,89400.0
2012-01-18 15:40:00,44.49,44.51,44.46,44.51,113500.0,20.693,20.7023,20.6791,20.7023,113500.0
2012-01-18 15:45:00,44.5,44.54,44.47,44.48,125600.0,20.6977,20.7163,20.6837,20.6884,125600.0
2012-01-18 15:50:00,44.48,44.56,44.48,44.56,120900.0,20.6884,20.7256,20.6884,20.7256,120900.0
2012-01-18 15:55:00,44.55,44.6,44.54,44.58,323100.0,20.7209,20.7442,20.7163,20.7349,323100.0
2012-01-19 09:30:00,44.81,44.86,44.78,44.78,393200.0,20.8419,20.8651,20.8279,20.8279,393200.0
2012-01-19 09:35:00,44.78,44.78,44.69,44.73,68400.0,20.8279,20.8279,20.7861,20.8047,68400.0
2012-01-19 09:40:00,44.73,44.76,44.64,44.66,93400.0,20.8047,20.8186,20.7628,20.7721,93400.0
2012-01-19 09:45:00,44.66,44.72,44.66,44.69,96400.0,20.7721,20.8,20.7721,20.7861,96400.0
2012-01-19 09:50:00,44.69,44.7,44.64,44.69,80600.0,20.7861,20.7907,20.7628,20.7861,80600.0
2012-01-19 09:55:00,44.68,44.71,44.68,44.7,56300.0,20.7814,20.7954,20.7814,20.7907,56300.0
2012-01-19 10:00:00,44.7,44.72,44.59,44.64,171200.0,20.7907,20.8,20.7395,20.7628,171200.0
2012-01-19 10:05:00,44.64,44.66,44.57,44.66,82800.0,20.7628,20.7721,20.7302,20.7721,82800.0
2012-01-19 10:10:00,44.65,44.68,44.62,44.66,105100.0,20.7674,20.7814,20.7535,20.7721,105100.0
2012-01-19 10:15:00,44.66,44.69,44.64,44.69,48800.0,20.7721,20.7861,20.7628,20.7861,48800.0
2012-01-19 10:20:00,44.68,44.69,44.65,44.66,53800.0,20.7814,20.7861,20.7674,20.7721,53800.0
2012-01-19 10:25:00,44.66,44.67,44.62,44.64,46500.0,20.7721,20.7767,20.7535,20.7628,46500.0
2012-01-19 10:30:00,44.64,44.68,44.63,44.68,98200.0,20.7628,20.7814,20.7581,20.7814,98200.0
2012-01-19 10:35:00,44.67,44.69,44.63,44.64,52900.0,20.7767,20.7861,20.7581,20.7628,52900.0
2012-01-19 10:40:00,44.65,44.75,44.64,44.75,77700.0,20.7674,20.814,20.7628,20.814,77700.0
2012-01-19 10:45:00,44.75,44.78,44.75,44.77,107900.0,20.814,20.8279,20.814,20.8233,107900.0
2012-01-19 10:50:00,44.77,44.81,44.77,44.78,56000.0,20.8233,20.8419,20.8233,20.8279,56000.0
2012-01-19 10:55:00,44.78,44.82,44.76,44.76,55200.0,20.8279,20.8465,20.8186,20.8186,55200.0
2012-01-19 11:00:00,44.76,44.78,44.65,44.66,231300.0,20.8186,20.8279,20.7674,20.7721,231300.0
2012-01-19 11:05:00,44.65,44.67,44.62,44.66,182700.0,20.7674,20.7767,20.7535,20.7721,182700.0
2012-01-19 11:10:00,44.66,44.7,44.65,44.67,68500.0,20.7721,20.7907,20.7674,20.7767,68500.0
2012-01-19 11:15:00,44.67,44.74,44.67,44.71,86800.0,20.7767,20.8093,20.7767,20.7954,86800.0
2012-01-19 11:20:00,44.71,44.81,44.71,44.81,70300.0,20.7954,20.8419,20.7954,20.8419,70300.0
2012-01-19 11:25:00,44.81,44.89,44.81,44.88,82200.0,20.8419,20.8791,20.8419,20.8744,82200.0
2012-01-19 11:30:00,44.88,44.88,44.8,44.8,54800.0,20.8744,20.8744,20.8372,20.8372,54800.0
2012-01-19 11:35:00,44.79,44.83,44.71,44.74,61100.0,20.8326,20.8512,20.7954,20.8093,61100.0
2012-01-19 11:40:00,44.74,44.77,44.74,44.75,24200.0,20.8093,20.8233,20.8093,20.814,24200.0
2012-01-19 11:45:00,44.75,44.76,44.72,44.75,62900.0,20.814,20.8186,20.8,20.814,62900.0
2012-01-19 11:50:00,44.75,44.79,44.75,44.77,48500.0,20.814,20.8326,20.814,20.8233,48500.0
2012-01-19 11:55:00,44.76,44.8,44.74,44.74,92800.0,20.8186,20.8372,20.8093,20.8093,92800.0
2012-01-19 12:00:00,44.74,44.75,44.73,44.74,72300.0,20.8093,20.814,20.8047,20.8093,72300.0
2012-01-19 12:05:00,44.73,44.75,44.72,44.72,74500.0,20.8047,20.814,20.8,20.8,74500.0
2012-01-19 12:10:00,44.72,44.73,44.7,44.71,37800.0,20.8,20.8047,20.7907,20.7954,37800.0
2012-01-19 12:15:00,44.71,44.72,44.69,44.7,39200.0,20.7954,20.8,20.7861,20.7907,39200.0
2012-01-19 12:20:00,44.7,44.71,44.68,44.69,42500.0,20.7907,20.7954,20.7814,20.7861,42500.0
2012-01-19 12:25:00,44.69,44.73,44.68,44.69,103400.0,20.7861,20.8047,20.7814,20.7861,103400.0
2012-01-19 12:30:00,44.69,44.71,44.68,44.69,36100.0,20.7861,20.7954,20.7814,20.7861,36100.0
2012-01-19 12:35:00,44.7,44.72,44.68,44.68,50900.0,20.7907,20.8,20.7814,20.7814,50900.0
2012-01-19 12:40:00,44.69,44.72,44.68,44.72,20800.0,20.7861,20.8,20.7814,20.8,20800.0
2012-01-19 12:45:00,44.73,44.73,44.69,44.7,38400.0,20.8047,20.8047,20.7861,20.7907,38400.0
2012-01-19 12:50:00,44.71,44.72,44.66,44.67,96200.0,20.7954,20.8,20.7721,20.7767,96200.0
2012-01-19 12:55:00,44.67,44.69,44.66,44.66,141200.0,20.7767,20.7861,20.7721,20.7721,141200.0
2012-01-19 13:00:00,44.66,44.69,44.66,44.67,59100.0,20.7721,20.7861,20.7721,20.7767,59100.0
2012-01-19 13:05:00,44.67,44.69,44.66,44.68,53300.0,20.7767,20.7861,20.7721,20.7814,53300.0
2012-01-19 13:10:00,44.67,44.69,44.66,44.68,48100.0,20.7767,20.7861,20.7721,20.7814,48100.0
2012-01-19 13:15:00,44.68,44.69,44.67,44.68,17300.0,20.7814,20.7861,20.7767,20.7814,17300.0
2012-01-19 13:20:00,44.68,44.68,44.66,44.67,26700.0,20.7814,20.7814,20.7721,20.7767,26700.0
2012-01-19 13:25:00,44.68,44.69,44.67,44.68,49700.0,20.7814,20.7861,20.7767,20.7814,49700.0
2012-01-19 13:30:00,44.67,44.69,44.66,44.66,56200.0,20.7767,20.7861,20.7721,20.7721,56200.0
2012-01-19 13:35:00,44.67,44.67,44.66,44.67,22400.0,20.7767,20.7767,20.7721,20.7767,22400.0
2012-01-19 13:40:00,44.67,44.69,44.66,44.67,57800.0,20.7767,20.7861,20.7721,20.7767,57800.0
2012-01-19 13:45:00,44.68,44.68,44.66,44.66,57100.0,20.7814,20.7814,20.7721,20.7721,57100.0
2012-01-19 13:50:00,44.66,44.67,44.62,44.63,116400.0,20.7721,20.7767,20.7535,20.7581,116400.0
2012-01-19 13:55:00,44.63,44.64,44.6,44.6,97000.0,20.7581,20.7628,20.7442,20.7442,97000.0
2012-01-19 14:00:00,44.6,44.66,44.6,44.62,77100.0,20.7442,20.7721,20.7442,20.7535,77100.0
2012-01-19 14:05:00,44.62,44.66,44.61,44.62,121000.0,20.7535,20.7721,20.7488,20.7535,121000.0
2012-01-19 14:10:00,44.62,44.67,44.62,44.66,25700.0,20.7535,20.7767,20.7535,20.7721,25700.0
2012-01-19 14:15:00,44.67,44.69,44.67,44.68,36100.0,20.7767,20.7861,20.7767,20.7814,36100.0
2012-01-19 14:20:00,44.68,44.68,44.62,44.62,31400.0,20.7814,20.7814,20.7535,20.7535,31400.0
2012-01-19 14:25:00,44.63,44.63,44.61,44.62,27200.0,20.7581,20.7581,20.7488,20.7535,27200.0
2012-01-19 14:30:00,44.61,44.62,44.57,44.57,54900.0,20.7488,20.7535,20.7302,20.7302,54900.0
2012-01-19 14:35:00,44.58,44.59,44.56,44.58,42100.0,20.7349,20.7395,20.7256,20.7349,42100.0
2012-01-19 14:40:00,44.58,44.58,44.53,44.56,92400.0,20.7349,20.7349,20.7116,20.7256,92400.0
2012-01-19 14:45:00,44.56,44.58,44.53,44.56,57300.0,20.7256,20.7349,20.7116,20.7256,57300.0
2012-01-19 14:50:00,44.55,44.56,44.54,44.55,28000.0,20.7209,20.7256,20.7163,20.7209,28000.0
2012-01-19 14:55:00,44.55,44.57,44.54,44.55,54600.0,20.7209,20.7302,20.7163,20.7209,54600.0
2012-01-19 15:00:00,44.55,44.6,44.54,44.58,42400.0,20.7209,20.7442,20.7163,20.7349,42400.0
2012-01-19 15:05:00,44.59,44.63,44.58,44.63,64800.0,20.7395,20.7581,20.7349,20.7581,64800.0
2012-01-19 15:10:00,44.64,44.65,44.59,44.6,50700.0,20.7628,20.7674,20.7395,20.7442,50700.0
2012-01-19 15:15:00,44.6,44.64,44.59,44.61,66000.0,20.7442,20.7628,20.7395,20.7488,66000.0
2012-01-19 15:20:00,44.61,44.68,44.6,44.65,77900.0,20.7488,20.7814,20.7442,20.7674,77900.0
2012-01-19 15:25:00,44.64,44.68,44.64,44.67,125600.0,20.7628,20.7814,20.7628,20.7767,125600.0
2012-01-19 15:30:00,44.67,44.7,44.66,44.67,179600.0,20.7767,20.7907,20.7721,20.7767,179600.0
2012-01-19 15:35:00,44.67,44.69,44.64,44.65,57700.0,20.7767,20.7861,20.7628,20.7674,57700.0
2012-01-19 15:40:00,44.65,44.7,44.65,44.7,94900.0,20.7674,20.7907,20.7674,20.7907,94900.0
2012-01-19 15:45:00,44.7,44.71,44.65,44.7,147500.0,20.7907,20.7954,20.7674,20.7907,147500.0
2012-01-19 15:50:00,44.7,44.71,44.64,44.66,154400.0,20.7907,20.7954,20.7628,20.7721,154400.0
2012-01-19 15:55:00,44.66,44.74,44.65,44.71,200700.0,20.7721,20.8093,20.7674,20.7954,200700.0
2012-01-20 09:30:00,43.64,43.73,43.64,43.7,331200.0,20.2977,20.3395,20.2977,20.3256,331200.0
2012-01-20 09:35:00,43.7,43.72,43.67,43.7,172600.0,20.3256,20.3349,20.3116,20.3256,172600.0
2012-01-20 09:40:00,43.7,43.81,43.7,43.79,222100.0,20.3256,20.3767,20.3256,20.3674,222100.0
2012-01-20 09:45:00,43.79,43.81,43.74,43.77,153000.0,20.3674,20.3767,20.3442,20.3581,153000.0
2012-01-20 09:50:00,43.77,43.81,43.71,43.73,188700.0,20.3581,20.3767,20.3302,20.3395,188700.0
2012-01-20 09:55:00,43.73,43.74,43.58,43.59,275900.0,20.3395,20.3442,20.2698,20.2744,275900.0
2012-01-20 10:00:00,43.6,43.61,43.53,43.57,304400.0,20.2791,20.2837,20.2465,20.2651,304400.0
2012-01-20 10:05:00,43.57,43.6,43.52,43.59,254300.0,20.2651,20.2791,20.2419,20.2744,254300.0
2012-01-20 10:10:00,43.59,43.65,43.55,43.65,222400.0,20.2744,20.3023,20.2558,20.3023,222400.0
2012-01-20 10:15:00,43.65,43.68,43.62,43.63,127900.0,20.3023,20.3163,20.2884,20.293,127900.0
2012-01-20 10:20:00,43.64,43.72,43.62,43.69,117300.0,20.2977,20.3349,20.2884,20.3209,117300.0
2012-01-20 10:25:00,43.7,43.76,43.69,43.75,125400.0,20.3256,20.3535,20.3209,20.3488,125400.0
2012-01-20 10:30:00,43.75,43.77,43.72,43.77,95400.0,20.3488,20.3581,20.3349,20.3581,95400.0
2012-01-20 10:35:00,43.77,43.79,43.7,43.7,106100.0,20.3581,20.3674,20.3256,20.3256,106100.0
2012-01-20 10:40:00,43.71,43.71,43.63,43.64,82300.0,20.3302,20.3302,20.293,20.2977,82300.0
2012-01-20 10:45:00,43.65,43.68,43.62,43.63,98200.0,20.3023,20.3163,20.2884,20.293,98200.0
2012-01-20 10:50:00,43.62,43.66,43.62,43.64,101900.0,20.2884,20.307,20.2884,20.2977,101900.0
2012-01-20 10:55:00,43.64,43.65,43.59,43.62,101300.0,20.2977,20.3023,20.2744,20.2884,101300.0
2012-01-20 11:00:00,43.62,43.66,43.61,43.62,105100.0,20.2884,20.307,20.2837,20.2884,105100.0
2012-01-20 11:05:00,43.62,43.67,43.62,43.66,89000.0,20.2884,20.3116,20.2884,20.307,89000.0
2012-01-20 11:10:00,43.66,43.67,43.62,43.65,99800.0,20.307,20.3116,20.2884,20.3023,99800.0
2012-01-20 11:15:00,43.65,43.68,43.64,43.66,65800.0,20.3023,20.3163,20.2977,20.307,65800.0
2012-01-20 11:20:00,43.66,43.67,43.64,43.67,35000.0,20.307,20.3116,20.2977,20.3116,35000.0
2012-01-20 11:25:00,43.67,43.67,43.61,43.63,60600.0,20.3116,20.3116,20.2837,20.293,60600.0
2012-01-20 11:30:00,43.63,43.64,43.6,43.61,42700.0,20.293,20.2977,20.2791,20.2837,42700.0
2012-01-20 11:35:00,43.6,43.61,43.57,43.59,45700.0,20.2791,20.2837,20.2651,20.2744,45700.0
2012-01-20 11:40:00,43.59,43.61,43.58,43.61,122700.0,20.2744,20.2837,20.2698,20.2837,122700.0
2012-01-20 11:45:00,43.6,43.63,43.6,43.62,48700.0,20.2791,20.293,20.2791,20.2884,48700.0
2012-01-20 11:50:00,43.62,43.64,43.6,43.62,18100.0,20.2884,20.2977,20.2791,20.2884,18100.0
2012-01-20 11:55:00,43.62,43.66,43.61,43.66,35700.0,20.2884,20.307,20.2837,20.307,35700.0
2012-01-20 12:00:00,43.66,43.66,43.64,43.66,39700.0,20.307,20.307,20.2977,20.307,39700.0
2012-01-20 12:05:00,43.66,43.66,43.63,43.64,45200.0,20.307,20.307,20.293,20.2977,45200.0
2012-01-20 12:10:00,43.64,43.7,43.63,43.7,55300.0,20.2977,20.3256,20.293,20.3256,55300.0
2012-01-20 12:15:00,43.69,43.72,43.69,43.7,52500.0,20.3209,20.3349,20.3209,20.3256,52500.0
2012-01-20 12:20:00,43.7,43.78,43.7,43.76,62100.0,20.3256,20.3628,20.3256,20.3535,62100.0
2012-01-20 12:25:00,43.75,43.77,43.74,43.75,44500.0,20.3488,20.3581,20.3442,20.3488,44500.0
2012-01-20 12:30:00,43.76,43.78,43.75,43.78,28900.0,20.3535,20.3628,20.3488,20.3628,28900.0
2012-01-20 12:35:00,43.77,43.8,43.73,43.8,98300.0,20.3581,20.3721,20.3395,20.3721,98300.0
2012-01-20 12:40:00,43.8,43.84,43.8,43.81,82900.0,20.3721,20.3907,20.3721,20.3767,82900.0
2012-01-20 12:45:00,43.8,43.82,43.77,43.81,51300.0,20.3721,20.3814,20.3581,20.3767,51300.0
2012-01-20 12:50:00,43.8,43.83,43.8,43.81,31500.0,20.3721,20.3861,20.3721,20.3767,31500.0
2012-01-20 12:55:00,43.81,43.82,43.8,43.81,33600.0,20.3767,20.3814,20.3721,20.3767,33600.0
2012-01-20 13:00:00,43.81,43.84,43.81,43.83,36300.0,20.3767,20.3907,20.3767,20.3861,36300.0
2012-01-20 13:05:00,43.82,43.85,43.82,43.84,26400.0,20.3814,20.3954,20.3814,20.3907,26400.0
2012-01-20 13:10:00,43.84,43.89,43.83,43.89,80300.0,20.3907,20.414,20.3861,20.414,80300.0
2012-01-20 13:15:00,43.89,43.92,43.86,43.89,110100.0,20.414,20.4279,20.4,20.414,110100.0
2012-01-20 13:20:00,43.88,43.89,43.87,43.88,61200.0,20.4093,20.414,20.4047,20.4093,61200.0
2012-01-20 13:25:00,43.88,43.93,43.85,43.93,84500.0,20.4093,20.4326,20.3954,20.4326,84500.0
2012-01-20 13:30:00,43.93,43.93,43.88,43.91,48300.0,20.4326,20.4326,20.4093,20.4233,48300.0
2012-01-20 13:35:00,43.92,43.92,43.9,43.91,25700.0,20.4279,20.4279,20.4186,20.4233,25700.0
2012-01-20 13:40:00,43.91,43.92,43.9,43.91,28000.0,20.4233,20.4279,20.4186,20.4233,28000.0
2012-01-20 13:45:00,43.91,43.91,43.82,43.84,64000.0,20.4233,20.4233,20.3814,20.3907,64000.0
2012-01-20 13:50:00,43.83,43.86,43.82,43.84,36500.0,20.3861,20.4,20.3814,20.3907,36500.0
2012-01-20 13:55:00,43.85,43.86,43.83,43.85,40100.0,20.3954,20.4,20.3861,20.3954,40100.0
2012-01-20 14:00:00,43.85,43.87,43.84,43.86,36800.0,20.3954,20.4047,20.3907,20.4,36800.0
2012-01-20 14:05:00,43.86,43.87,43.83,43.86,45000.0,20.4,20.4047,20.3861,20.4,45000.0
2012-01-20 14:10:00,43.86,43.89,43.85,43.88,34900.0,20.4,20.414,20.3954,20.4093,34900.0
2012-01-20 14:15:00,43.89,43.89,43.83,43.87,66200.0,20.414,20.414,20.3861,20.4047,66200.0
2012-01-20 14:20:00,43.86,43.86,43.82,43.85,45900.0,20.4,20.4,20.3814,20.3954,45900.0
2012-01-20 14:25:00,43.85,43.86,43.85,43.86,19900.0,20.3954,20.4,20.3954,20.4,19900.0
2012-01-20 14:30:00,43.86,43.86,43.84,43.84,27300.0,20.4,20.4,20.3907,20.3907,27300.0
2012-01-20 14:35:00,43.84,43.84,43.76,43.76,81400.0,20.3907,20.3907,20.3535,20.3535,81400.0
2012-01-20 14:40:00,43.75,43.81,43.73,43.8,73000.0,20.3488,20.3767,20.3395,20.3721,73000.0
2012-01-20 14:45:00,43.81,43.81,43.78,43.79,23400.0,20.3767,20.3767,20.3628,20.3674,23400.0
2012-01-20 14:50:00,43.79,43.79,43.77,43.77,23700.0,20.3674,20.3674,20.3581,20.3581,23700.0
2012-01-20 14:55:00,43.77,43.78,43.75,43.77,41200.0,20.3581,20.3628,20.3488,20.3581,41200.0
2012-01-20 15:00:00,43.77,43.84,43.75,43.84,84300.0,20.3581,20.3907,20.3488,20.3907,84300.0
2012-01-20 15:05:00,43.83,43.9,43.83,43.9,84500.0,20.3861,20.4186,20.3861,20.4186,84500.0
2012-01-20 15:10:00,43.91,43.93,43.89,43.92,80600.0,20.4233,20.4326,20.414,20.4279,80600.0
2012-01-20 15:15:00,43.92,43.93,43.9,43.92,45900.0,20.4279,20.4326,20.4186,20.4279,45900.0
2012-01-20 15:20:00,43.93,43.94,43.87,43.89,86200.0,20.4326,20.4372,20.4047,20.414,86200.0
2012-01-20 15:25:00,43.89,43.92,43.85,43.88,93600.0,20.414,20.4279,20.3954,20.4093,93600.0
2012-01-20 15:30:00,43.88,43.88,43.86,43.87,87300.0,20.4093,20.4093,20.4,20.4047,87300.0
2012-01-20 15:35:00,43.87,43.9,43.84,43.88,124500.0,20.4047,20.4186,20.3907,20.4093,124500.0
2012-01-20 15:40:00,43.89,43.96,43.88,43.95,203000.0,20.414,20.4465,20.4093,20.4419,203000.0
2012-01-20 15:45:00,43.95,44.03,43.95,44.02,305800.0,20.4419,20.4791,20.4419,20.4744,305800.0
2012-01-20 15:50:00,44.02,44.03,43.98,44.0,279300.0,20.4744,20.4791,20.4558,20.4651,279300.0
2012-01-20 15:55:00,44.0,44.04,43.99,44.03,758900.0,20.4651,20.4837,20.4605,20.4791,758900.0
2012-01-23 09:30:00,44.46,44.5,44.42,44.48,165200.0,20.6791,20.6977,20.6605,20.6884,165200.0
2012-01-23 09:35:00,44.48,44.54,44.47,44.51,92900.0,20.6884,20.7163,20.6837,20.7023,92900.0
2012-01-23 09:40:00,44.52,44.63,44.52,44.63,101200.0,20.707,20.7581,20.707,20.7581,101200.0
2012-01-23 09:45:00,44.63,44.65,44.56,44.58,147500.0,20.7581,20.7674,20.7256,20.7349,147500.0
2012-01-23 09:50:00,44.59,44.7,44.57,44.63,203600.0,20.7395,20.7907,20.7302,20.7581,203600.0
2012-01-23 09:55:00,44.64,44.71,44.64,44.69,117400.0,20.7628,20.7954,20.7628,20.7861,117400.0
2012-01-23 10:00:00,44.69,44.74,44.68,44.7,130400.0,20.7861,20.8093,20.7814,20.7907,130400.0
2012-01-23 10:05:00,44.71,44.71,44.63,44.63,124300.0,20.7954,20.7954,20.7581,20.7581,124300.0
2012-01-23 10:10:00,44.63,44.64,44.59,44.61,104600.0,20.7581,20.7628,20.7395,20.7488,104600.0
2012-01-23 10:15:00,44.61,44.63,44.55,44.58,148600.0,20.7488,20.7581,20.7209,20.7349,148600.0
2012-01-23 10:20:00,44.58,44.58,44.43,44.44,289900.0,20.7349,20.7349,20.6651,20.6698,289900.0
2012-01-23 10:25:00,44.45,44.49,44.42,44.42,109300.0,20.6744,20.693,20.6605,20.6605,109300.0
2012-01-23 10:30:00,44.42,44.5,44.39,44.48,85000.0,20.6605,20.6977,20.6465,20.6884,85000.0
2012-01-23 10:35:00,44.48,44.51,44.43,44.46,113900.0,20.6884,20.7023,20.6651,20.6791,113900.0
2012-01-23 10:40:00,44.46,44.47,44.41,44.43,46400.0,20.6791,20.6837,20.6558,20.6651,46400.0
2012-01-23 10:45:00,44.43,44.5,44.43,44.48,124400.0,20.6651,20.6977,20.6651,20.6884,124400.0
2012-01-23 10:50:00,44.49,44.49,44.45,44.46,41900.0,20.693,20.693,20.6744,20.6791,41900.0
2012-01-23 10:55:00,44.47,44.47,44.41,44.43,119700.0,20.6837,20.6837,20.6558,20.6651,119700.0
2012-01-23 11:00:00,44.44,44.49,44.43,44.46,70800.0,20.6698,20.693,20.6651,20.6791,70800.0
2012-01-23 11:05:00,44.47,44.48,44.44,44.45,68000.0,20.6837,20.6884,20.6698,20.6744,68000.0
2012-01-23 11:10:00,44.45,44.51,44.42,44.51,181000.0,20.6744,20.7023,20.6605,20.7023,181000.0
2012-01-23 11:15:00,44.52,44.61,44.49,44.59,200100.0,20.707,20.7488,20.693,20.7395,200100.0
2012-01-23 11:20:00,44.59,44.6,44.56,44.57,80300.0,20.7395,20.7442,20.7256,20.7302,80300.0
2012-01-23 11:25:00,44.56,44.57,44.53,44.53,220500.0,20.7256,20.7302,20.7116,20.7116,220500.0
2012-01-23 11:30:00,44.54,44.63,44.54,44.61,184700.0,20.7163,20.7581,20.7163,20.7488,184700.0
2012-01-23 11:35:00,44.6,44.6,44.47,44.5,123800.0,20.7442,20.7442,20.6837,20.6977,123800.0
2012-01-23 11:40:00,44.51,44.52,44.45,44.47,47700.0,20.7023,20.707,20.6744,20.6837,47700.0
2012-01-23 11:45:00,44.47,44.48,44.39,44.41,55200.0,20.6837,20.6884,20.6465,20.6558,55200.0
2012-01-23 11:50:00,44.4,44.46,44.4,44.45,45700.0,20.6512,20.6791,20.6512,20.6744,45700.0
2012-01-23 11:55:00,44.45,44.48,44.45,44.45,22700.0,20.6744,20.6884,20.6744,20.6744,22700.0
2012-01-23 12:00:00,44.45,44.47,44.39,44.4,60100.0,20.6744,20.6837,20.6465,20.6512,60100.0
2012-01-23 12:05:00,44.4,44.41,44.33,44.37,79800.0,20.6512,20.6558,20.6186,20.6372,79800.0
2012-01-23 12:10:00,44.37,44.41,44.36,44.41,35000.0,20.6372,20.6558,20.6326,20.6558,35000.0
2012-01-23 12:15:00,44.41,44.43,44.37,44.42,36400.0,20.6558,20.6651,20.6372,20.6605,36400.0
2012-01-23 12:20:00,44.42,44.42,44.38,44.39,24000.0,20.6605,20.6605,20.6419,20.6465,24000.0
2012-01-23 12:25:00,44.39,44.45,44.39,44.42,22200.0,20.6465,20.6744,20.6465,20.6605,22200.0
2012-01-23 12:30:00,44.43,44.45,44.4,44.44,107500.0,20.6651,20.6744,20.6512,20.6698,107500.0
2012-01-23 12:35:00,44.43,44.43,44.39,44.42,27000.0,20.6651,20.6651,20.6465,20.6605,27000.0
2012-01-23 12:40:00,44.42,44.46,44.42,44.46,16000.0,20.6605,20.6791,20.6605,20.6791,16000.0
2012-01-23 12:45:00,44.46,44.55,44.46,44.52,128900.0,20.6791,20.7209,20.6791,20.707,128900.0
2012-01-23 12:50:00,44.53,44.56,44.52,44.54,42100.0,20.7116,20.7256,20.707,20.7163,42100.0
2012-01-23 12:55:00,44.54,44.55,44.52,44.52,56000.0,20.7163,20.7209,20.707,20.707,56000.0
2012-01-23 13:00:00,44.52,44.57,44.5,44.5,46900.0,20.707,20.7302,20.6977,20.6977,46900.0
2012-01-23 13:05:00,44.51,44.56,44.51,44.55,18700.0,20.7023,20.7256,20.7023,20.7209,18700.0
2012-01-23 13:10:00,44.55,44.57,44.54,44.57,19100.0,20.7209,20.7302,20.7163,20.7302,19100.0
2012-01-23 13:15:00,44.57,44.58,44.53,44.55,35800.0,20.7302,20.7349,20.7116,20.7209,35800.0
2012-01-23 13:20:00,44.55,44.55,44.53,44.54,33300.0,20.7209,20.7209,20.7116,20.7163,33300.0
2012-01-23 13:25:00,44.54,44.57,44.54,44.56,32900.0,20.7163,20.7302,20.7163,20.7256,32900.0
2012-01-23 13:30:00,44.56,44.59,44.53,44.55,48700.0,20.7256,20.7395,20.7116,20.7209,48700.0
2012-01-23 13:35:00,44.55,44.58,44.53,44.53,66200.0,20.7209,20.7349,20.7116,20.7116,66200.0
2012-01-23 13:40:00,44.53,44.55,44.5,44.5,41800.0,20.7116,20.7209,20.6977,20.6977,41800.0
2012-01-23 13:45:00,44.5,44.53,44.48,44.51,37900.0,20.6977,20.7116,20.6884,20.7023,37900.0
2012-01-23 13:50:00,44.5,44.52,44.48,44.52,49700.0,20.6977,20.707,20.6884,20.707,49700.0
2012-01-23 13:55:00,44.51,44.53,44.5,44.53,19200.0,20.7023,20.7116,20.6977,20.7116,19200.0
2012-01-23 14:00:00,44.53,44.53,44.5,44.51,31500.0,20.7116,20.7116,20.6977,20.7023,31500.0
2012-01-23 14:05:00,44.52,44.54,44.51,44.53,25300.0,20.707,20.7163,20.7023,20.7116,25300.0
2012-01-23 14:10:00,44.53,44.54,44.49,44.5,29500.0,20.7116,20.7163,20.693,20.6977,29500.0
2012-01-23 14:15:00,44.51,44.51,44.47,44.47,20100.0,20.7023,20.7023,20.6837,20.6837,20100.0
2012-01-23 14:20:00,44.47,44.52,44.47,44.51,66300.0,20.6837,20.707,20.6837,20.7023,66300.0
2012-01-23 14:25:00,44.52,44.55,44.49,44.55,57900.0,20.707,20.7209,20.693,20.7209,57900.0
2012-01-23 14:30:00,44.55,44.58,44.54,44.56,38200.0,20.7209,20.7349,20.7163,20.7256,38200.0
2012-01-23 14:35:00,44.56,44.58,44.54,44.55,24700.0,20.7256,20.7349,20.7163,20.7209,24700.0
2012-01-23 14:40:00,44.55,44.56,44.54,44.54,24000.0,20.7209,20.7256,20.7163,20.7163,24000.0
2012-01-23 14:45:00,44.54,44.54,44.5,44.53,35000.0,20.7163,20.7163,20.6977,20.7116,35000.0
2012-01-23 14:50:00,44.52,44.55,44.52,44.55,44100.0,20.707,20.7209,20.707,20.7209,44100.0
2012-01-23 14:55:00,44.55,44.64,44.54,44.62,121000.0,20.7209,20.7628,20.7163,20.7535,121000.0
2012-01-23 15:00:00,44.62,44.64,44.58,44.61,32900.0,20.7535,20.7628,20.7349,20.7488,32900.0
2012-01-23 15:05:00,44.61,44.64,44.58,44.6,39600.0,20.7488,20.7628,20.7349,20.7442,39600.0
2012-01-23 15:10:00,44.61,44.65,44.59,44.65,46400.0,20.7488,20.7674,20.7395,20.7674,46400.0
2012-01-23 15:15:00,44.65,44.65,44.61,44.63,55600.0,20.7674,20.7674,20.7488,20.7581,55600.0
2012-01-23 15:20:00,44.62,44.62,44.59,44.62,35000.0,20.7535,20.7535,20.7395,20.7535,35000.0
2012-01-23 15:25:00,44.62,44.64,44.58,44.61,50300.0,20.7535,20.7628,20.7349,20.7488,50300.0
2012-01-23 15:30:00,44.6,44.63,44.58,44.6,48100.0,20.7442,20.7581,20.7349,20.7442,48100.0
2012-01-23 15:35:00,44.6,44.63,44.59,44.6,55300.0,20.7442,20.7581,20.7395,20.7442,55300.0
2012-01-23 15:40:00,44.6,44.64,44.59,44.64,52400.0,20.7442,20.7628,20.7395,20.7628,52400.0
2012-01-23 15:45:00,44.64,44.67,44.62,44.67,138300.0,20.7628,20.7767,20.7535,20.7767,138300.0
2012-01-23 15:50:00,44.66,44.67,44.62,44.63,116200.0,20.7721,20.7767,20.7535,20.7581,116200.0
2012-01-23 15:55:00,44.63,44.64,44.6,44.62,122800.0,20.7581,20.7628,20.7442,20.7535,122800.0
2012-01-24 09:30:00,44.51,44.51,44.42,44.46,165700.0,20.7023,20.7023,20.6605,20.6791,165700.0
2012-01-24 09:35:00,44.47,44.47,44.34,44.38,71700.0,20.6837,20.6837,20.6233,20.6419,71700.0
2012-01-24 09:40:00,44.38,44.38,44.3,44.33,180600.0,20.6419,20.6419,20.6047,20.6186,180600.0
2012-01-24 09:45:00,44.33,44.4,44.31,44.4,144100.0,20.6186,20.6512,20.6093,20.6512,144100.0
2012-01-24 09:50:00,44.4,44.41,44.3,44.32,150000.0,20.6512,20.6558,20.6047,20.614,150000.0
2012-01-24 09:55:00,44.32,44.4,44.3,44.35,103800.0,20.614,20.6512,20.6047,20.6279,103800.0
2012-01-24 10:00:00,44.35,44.4,44.28,44.36,206400.0,20.6279,20.6512,20.5954,20.6326,206400.0
2012-01-24 10:05:00,44.36,44.39,44.32,44.35,91400.0,20.6326,20.6465,20.614,20.6279,91400.0
2012-01-24 10:10:00,44.34,44.42,44.32,44.39,102200.0,20.6233,20.6605,20.614,20.6465,102200.0
2012-01-24 10:15:00,44.4,44.47,44.4,44.46,65800.0,20.6512,20.6837,20.6512,20.6791,65800.0
2012-01-24 10:20:00,44.46,44.49,44.43,44.49,47600.0,20.6791,20.693,20.6651,20.693,47600.0
2012-01-24 10:25:00,44.49,44.49,44.41,44.41,58400.0,20.693,20.693,20.6558,20.6558,58400.0
2012-01-24 10:30:00,44.41,44.47,44.41,44.45,42000.0,20.6558,20.6837,20.6558,20.6744,42000.0
2012-01-24 10:35:00,44.46,44.55,44.46,44.55,442400.0,20.6791,20.7209,20.6791,20.7209,442400.0
2012-01-24 10:40:00,44.54,44.57,44.51,44.52,148700.0,20.7163,20.7302,20.7023,20.707,148700.0
2012-01-24 10:45:00,44.52,44.55,44.48,44.52,225400.0,20.707,20.7209,20.6884,20.707,225400.0
2012-01-24 10:50:00,44.53,44.54,44.49,44.51,233700.0,20.7116,20.7163,20.693,20.7023,233700.0
2012-01-24 10:55:00,44.52,44.56,44.49,44.5,36600.0,20.707,20.7256,20.693,20.6977,36600.0
2012-01-24 11:00:00,44.51,44.55,44.5,44.51,46300.0,20.7023,20.7209,20.6977,20.7023,46300.0
2012-01-24 11:05:00,44.5,44.55,44.5,44.53,94700.0,20.6977,20.7209,20.6977,20.7116,94700.0
2012-01-24 11:10:00,44.53,44.59,44.53,44.57,69900.0,20.7116,20.7395,20.7116,20.7302,69900.0
2012-01-24 11:15:00,44.57,44.57,44.52,44.52,53300.0,20.7302,20.7302,20.707,20.707,53300.0
2012-01-24 11:20:00,44.52,44.59,44.51,44.58,49500.0,20.707,20.7395,20.7023,20.7349,49500.0
2012-01-24 11:25:00,44.58,44.6,44.57,44.58,43800.0,20.7349,20.7442,20.7302,20.7349,43800.0
2012-01-24 11:30:00,44.59,44.68,44.58,44.65,111700.0,20.7395,20.7814,20.7349,20.7674,111700.0
2012-01-24 11:35:00,44.65,44.69,44.58,44.62,84600.0,20.7674,20.7861,20.7349,20.7535,84600.0
2012-01-24 11:40:00,44.62,44.63,44.59,44.62,50300.0,20.7535,20.7581,20.7395,20.7535,50300.0
2012-01-24 11:45:00,44.63,44.64,44.53,44.53,68500.0,20.7581,20.7628,20.7116,20.7116,68500.0
2012-01-24 11:50:00,44.53,44.56,44.51,44.55,49000.0,20.7116,20.7256,20.7023,20.7209,49000.0
2012-01-24 11:55:00,44.55,44.55,44.52,44.55,27400.0,20.7209,20.7209,20.707,20.7209,27400.0
2012-01-24 12:00:00,44.55,44.56,44.52,44.53,28000.0,20.7209,20.7256,20.707,20.7116,28000.0
2012-01-24 12:05:00,44.54,44.59,44.54,44.59,37900.0,20.7163,20.7395,20.7163,20.7395,37900.0
2012-01-24 12:10:00,44.58,44.59,44.55,44.56,33000.0,20.7349,20.7395,20.7209,20.7256,33000.0
2012-01-24 12:15:00,44.57,44.58,44.52,44.57,32000.0,20.7302,20.7349,20.707,20.7302,32000.0
2012-01-24 12:20:00,44.56,44.57,44.53,44.54,39900.0,20.7256,20.7302,20.7116,20.7163,39900.0
2012-01-24 12:25:00,44.55,44.58,44.54,44.57,30200.0,20.7209,20.7349,20.7163,20.7302,30200.0
2012-01-24 12:30:00,44.57,44.59,44.57,44.59,39700.0,20.7302,20.7395,20.7302,20.7395,39700.0
2012-01-24 12:35:00,44.58,44.59,44.55,44.55,23700.0,20.7349,20.7395,20.7209,20.7209,23700.0
2012-01-24 12:40:00,44.55,44.58,44.54,44.54,23400.0,20.7209,20.7349,20.7163,20.7163,23400.0
2012-01-24 12:45:00,44.55,44.57,44.54,44.56,12900.0,20.7209,20.7302,20.7163,20.7256,12900.0
2012-01-24 12:50:00,44.55,44.56,44.52,44.54,97500.0,20.7209,20.7256,20.707,20.7163,97500.0
2012-01-24 12:55:00,44.55,44.59,44.55,44.57,39200.0,20.7209,20.7395,20.7209,20.7302,39200.0
2012-01-24 13:00:00,44.56,44.59,44.55,44.59,43900.0,20.7256,20.7395,20.7209,20.7395,43900.0
2012-01-24 13:05:00,44.6,44.62,44.57,44.58,39600.0,20.7442,20.7535,20.7302,20.7349,39600.0
2012-01-24 13:10:00,44.58,44.63,44.58,44.62,34000.0,20.7349,20.7581,20.7349,20.7535,34000.0
2012-01-24 13:15:00,44.63,44.64,44.57,44.59,31900.0,20.7581,20.7628,20.7302,20.7395,31900.0
2012-01-24 13:20:00,44.58,44.59,44.54,44.59,58100.0,20.7349,20.7395,20.7163,20.7395,58100.0
2012-01-24 13:25:00,44.6,44.63,44.57,44.58,35400.0,20.7442,20.7581,20.7302,20.7349,35400.0
2012-01-24 13:30:00,44.58,44.63,44.57,44.63,38200.0,20.7349,20.7581,20.7302,20.7581,38200.0
2012-01-24 13:35:00,44.62,44.62,44.58,44.61,26700.0,20.7535,20.7535,20.7349,20.7488,26700.0
2012-01-24 13:40:00,44.61,44.65,44.61,44.62,14700.0,20.7488,20.7674,20.7488,20.7535,14700.0
2012-01-24 13:45:00,44.63,44.65,44.6,44.64,46400.0,20.7581,20.7674,20.7442,20.7628,46400.0
2012-01-24 13:50:00,44.64,44.64,44.63,44.63,10800.0,20.7628,20.7628,20.7581,20.7581,10800.0
2012-01-24 13:55:00,44.64,44.68,44.64,44.67,27000.0,20.7628,20.7814,20.7628,20.7767,27000.0
2012-01-24 14:00:00,44.67,44.69,44.67,44.67,54300.0,20.7767,20.7861,20.7767,20.7767,54300.0
2012-01-24 14:05:00,44.68,44.69,44.65,44.65,21100.0,20.7814,20.7861,20.7674,20.7674,21100.0
2012-01-24 14:10:00,44.66,44.69,44.65,44.68,22600.0,20.7721,20.7861,20.7674,20.7814,22600.0
2012-01-24 14:15:00,44.68,44.69,44.68,44.68,11400.0,20.7814,20.7861,20.7814,20.7814,11400.0
2012-01-24 14:20:00,44.69,44.69,44.63,44.67,32100.0,20.7861,20.7861,20.7581,20.7767,32100.0
2012-01-24 14:25:00,44.66,44.69,44.66,44.68,13000.0,20.7721,20.7861,20.7721,20.7814,13000.0
2012-01-24 14:30:00,44.68,44.69,44.64,44.68,19500.0,20.7814,20.7861,20.7628,20.7814,19500.0
2012-01-24 14:35:00,44.68,44.7,44.64,44.68,126900.0,20.7814,20.7907,20.7628,20.7814,126900.0
2012-01-24 14:40:00,44.68,44.7,44.65,44.66,39000.0,20.7814,20.7907,20.7674,20.7721,39000.0
2012-01-24 14:45:00,44.67,44.69,44.65,44.66,22200.0,20.7767,20.7861,20.7674,20.7721,22200.0
2012-01-24 14:50:00,44.67,44.67,44.63,44.65,39900.0,20.7767,20.7767,20.7581,20.7674,39900.0
2012-01-24 14:55:00,44.65,44.69,44.63,44.68,89100.0,20.7674,20.7861,20.7581,20.7814,89100.0
2012-01-24 15:00:00,44.66,44.69,44.63,44.66,194700.0,20.7721,20.7861,20.7581,20.7721,194700.0
2012-01-24 15:05:00,44.66,44.7,44.65,44.7,52400.0,20.7721,20.7907,20.7674,20.7907,52400.0
2012-01-24 15:10:00,44.69,44.72,44.67,44.71,71600.0,20.7861,20.8,20.7767,20.7954,71600.0
2012-01-24 15:15:00,44.7,44.72,44.67,44.7,66800.0,20.7907,20.8,20.7767,20.7907,66800.0
2012-01-24 15:20:00,44.69,44.72,44.67,44.71,108300.0,20.7861,20.8,20.7767,20.7954,108300.0
2012-01-24 15:25:00,44.7,44.72,44.69,44.71,48900.0,20.7907,20.8,20.7861,20.7954,48900.0
2012-01-24 15:30:00,44.71,44.73,44.69,44.71,56000.0,20.7954,20.8047,20.7861,20.7954,56000.0
2012-01-24 15:35:00,44.71,44.73,44.66,44.67,53700.0,20.7954,20.8047,20.7721,20.7767,53700.0
2012-01-24 15:40:00,44.66,44.7,44.66,44.69,64600.0,20.7721,20.7907,20.7721,20.7861,64600.0
2012-01-24 15:45:00,44.69,44.74,44.68,44.7,98100.0,20.7861,20.8093,20.7814,20.7907,98100.0
2012-01-24 15:50:00,44.7,44.75,44.7,44.74,127800.0,20.7907,20.814,20.7907,20.8093,127800.0
2012-01-24 15:55:00,44.75,44.75,44.7,44.71,180700.0,20.814,20.814,20.7907,20.7954,180700.0
2012-01-25 09:30:00,44.37,44.42,44.34,44.36,146500.0,20.6372,20.6605,20.6233,20.6326,146500.0
2012-01-25 09:35:00,44.36,44.38,44.23,44.23,89100.0,20.6326,20.6419,20.5721,20.5721,89100.0
2012-01-25 09:40:00,44.23,44.32,44.21,44.27,70200.0,20.5721,20.614,20.5628,20.5907,70200.0
2012-01-25 09:45:00,44.28,44.33,44.19,44.22,102400.0,20.5954,20.6186,20.5535,20.5674,102400.0
2012-01-25 09:50:00,44.21,44.26,44.19,44.25,59900.0,20.5628,20.5861,20.5535,20.5814,59900.0
2012-01-25 09:55:00,44.24,44.26,44.22,44.24,28100.0,20.5767,20.5861,20.5674,20.5767,28100.0
2012-01-25 10:00:00,44.24,44.33,44.21,44.31,63900.0,20.5767,20.6186,20.5628,20.6093,63900.0
2012-01-25 10:05:00,44.3,44.41,44.29,44.39,90600.0,20.6047,20.6558,20.6,20.6465,90600.0
2012-01-25 10:10:00,44.4,44.41,44.36,44.39,62300.0,20.6512,20.6558,20.6326,20.6465,62300.0
2012-01-25 10:15:00,44.4,44.4,44.35,44.38,41400.0,20.6512,20.6512,20.6279,20.6419,41400.0
2012-01-25 10:20:00,44.38,44.41,44.33,44.35,50000.0,20.6419,20.6558,20.6186,20.6279,50000.0
2012-01-25 10:25:00,44.36,44.4,44.35,44.39,50600.0,20.6326,20.6512,20.6279,20.6465,50600.0
2012-01-25 10:30:00,44.4,44.4,44.29,44.3,39800.0,20.6512,20.6512,20.6,20.6047,39800.0
2012-01-25 10:35:00,44.3,44.31,44.27,44.28,56600.0,20.6047,20.6093,20.5907,20.5954,56600.0
2012-01-25 10:40:00,44.28,44.29,44.24,44.27,53700.0,20.5954,20.6,20.5767,20.5907,53700.0
2012-01-25 10:45:00,44.27,44.28,44.22,44.23,127400.0,20.5907,20.5954,20.5674,20.5721,127400.0
2012-01-25 10:50:00,44.23,44.25,44.2,44.2,90300.0,20.5721,20.5814,20.5581,20.5581,90300.0
2012-01-25 10:55:00,44.2,44.24,44.19,44.22,70500.0,20.5581,20.5767,20.5535,20.5674,70500.0
2012-01-25 11:00:00,44.21,44.25,44.21,44.25,47900.0,20.5628,20.5814,20.5628,20.5814,47900.0
2012-01-25 11:05:00,44.25,44.27,44.23,44.24,44100.0,20.5814,20.5907,20.5721,20.5767,44100.0
2012-01-25 11:10:00,44.23,44.3,44.23,44.27,59200.0,20.5721,20.6047,20.5721,20.5907,59200.0
2012-01-25 11:15:00,44.28,44.31,44.26,44.29,30200.0,20.5954,20.6093,20.5861,20.6,30200.0
2012-01-25 11:20:00,44.3,44.35,44.29,44.31,45800.0,20.6047,20.6279,20.6,20.6093,45800.0
2012-01-25 11:25:00,44.31,44.33,44.28,44.3,23300.0,20.6093,20.6186,20.5954,20.6047,23300.0
2012-01-25 11:30:00,44.3,44.34,44.27,44.33,52600.0,20.6047,20.6233,20.5907,20.6186,52600.0
2012-01-25 11:35:00,44.34,44.39,44.33,44.35,86600.0,20.6233,20.6465,20.6186,20.6279,86600.0
2012-01-25 11:40:00,44.36,44.39,44.33,44.34,42600.0,20.6326,20.6465,20.6186,20.6233,42600.0
2012-01-25 11:45:00,44.34,44.34,44.28,44.28,26400.0,20.6233,20.6233,20.5954,20.5954,26400.0
2012-01-25 11:50:00,44.28,44.3,44.26,44.28,45800.0,20.5954,20.6047,20.5861,20.5954,45800.0
2012-01-25 11:55:00,44.28,44.33,44.28,44.32,18500.0,20.5954,20.6186,20.5954,20.614,18500.0
2012-01-25 12:00:00,44.32,44.34,44.28,44.28,60100.0,20.614,20.6233,20.5954,20.5954,60100.0
2012-01-25 12:05:00,44.28,44.28,44.2,44.21,36000.0,20.5954,20.5954,20.5581,20.5628,36000.0
2012-01-25 12:10:00,44.2,44.21,44.19,44.2,15500.0,20.5581,20.5628,20.5535,20.5581,15500.0
2012-01-25 12:15:00,44.2,44.21,44.17,44.17,36400.0,20.5581,20.5628,20.5442,20.5442,36400.0
2012-01-25 12:20:00,44.17,44.17,44.13,44.13,26900.0,20.5442,20.5442,20.5256,20.5256,26900.0
2012-01-25 12:25:00,44.14,44.27,44.1,44.2,110400.0,20.5302,20.5907,20.5116,20.5581,110400.0
2012-01-25 12:30:00,44.21,44.3,44.12,44.29,68300.0,20.5628,20.6047,20.5209,20.6,68300.0
2012-01-25 12:35:00,44.29,44.37,44.28,44.31,23000.0,20.6,20.6372,20.5954,20.6093,23000.0
2012-01-25 12:40:00,44.31,44.33,44.21,44.24,30000.0,20.6093,20.6186,20.5628,20.5767,30000.0
2012-01-25 12:45:00,44.24,44.39,44.24,44.38,34900.0,20.5767,20.6465,20.5767,20.6419,34900.0
2012-01-25 12:50:00,44.38,44.43,44.3,44.41,42000.0,20.6419,20.6651,20.6047,20.6558,42000.0
2012-01-25 12:55:00,44.4,44.42,44.35,44.41,27700.0,20.6512,20.6605,20.6279,20.6558,27700.0
2012-01-25 13:00:00,44.4,44.52,44.4,44.49,34200.0,20.6512,20.707,20.6512,20.693,34200.0
2012-01-25 13:05:00,44.49,44.55,44.46,44.52,36500.0,20.693,20.7209,20.6791,20.707,36500.0
2012-01-25 13:10:00,44.52,44.58,44.49,44.55,50800.0,20.707,20.7349,20.693,20.7209,50800.0
2012-01-25 13:15:00,44.57,44.66,44.57,44.6,50300.0,20.7302,20.7721,20.7302,20.7442,50300.0
2012-01-25 13:20:00,44.6,44.65,44.57,44.58,20200.0,20.7442,20.7674,20.7302,20.7349,20200.0
2012-01-25 13:25:00,44.58,44.65,44.58,44.62,17500.0,20.7349,20.7674,20.7349,20.7535,17500.0
2012-01-25 13:30:00,44.61,44.66,44.6,44.66,30800.0,20.7488,20.7721,20.7442,20.7721,30800.0
2012-01-25 13:35:00,44.66,44.66,44.63,44.66,32100.0,20.7721,20.7721,20.7581,20.7721,32100.0
2012-01-25 13:40:00,44.65,44.68,44.63,44.66,45600.0,20.7674,20.7814,20.7581,20.7721,45600.0
2012-01-25 13:45:00,44.66,44.69,44.64,44.69,36200.0,20.7721,20.7861,20.7628,20.7861,36200.0
2012-01-25 13:50:00,44.68,44.69,44.62,44.67,79400.0,20.7814,20.7861,20.7535,20.7767,79400.0
2012-01-25 13:55:00,44.66,44.69,44.64,44.69,26600.0,20.7721,20.7861,20.7628,20.7861,26600.0
2012-01-25 14:00:00,44.69,44.7,44.59,44.59,48800.0,20.7861,20.7907,20.7395,20.7395,48800.0
2012-01-25 14:05:00,44.59,44.63,44.53,44.63,122300.0,20.7395,20.7581,20.7116,20.7581,122300.0
2012-01-25 14:10:00,44.63,44.63,44.56,44.56,126500.0,20.7581,20.7581,20.7256,20.7256,126500.0
2012-01-25 14:15:00,44.56,44.63,44.53,44.63,181600.0,20.7256,20.7581,20.7116,20.7581,181600.0
2012-01-25 14:20:00,44.63,44.66,44.57,44.64,57200.0,20.7581,20.7721,20.7302,20.7628,57200.0
2012-01-25 14:25:00,44.64,44.66,44.59,44.61,82600.0,20.7628,20.7721,20.7395,20.7488,82600.0
2012-01-25 14:30:00,44.6,44.66,44.6,44.64,49200.0,20.7442,20.7721,20.7442,20.7628,49200.0
2012-01-25 14:35:00,44.63,44.68,44.62,44.66,182900.0,20.7581,20.7814,20.7535,20.7721,182900.0
2012-01-25 14:40:00,44.67,44.72,44.65,44.7,51200.0,20.7767,20.8,20.7674,20.7907,51200.0
2012-01-25 14:45:00,44.7,44.75,44.69,44.74,119600.0,20.7907,20.814,20.7861,20.8093,119600.0
2012-01-25 14:50:00,44.73,44.79,44.73,44.78,82200.0,20.8047,20.8326,20.8047,20.8279,82200.0
2012-01-25 14:55:00,44.78,44.8,44.76,44.79,59200.0,20.8279,20.8372,20.8186,20.8326,59200.0
2012-01-25 15:00:00,44.79,44.8,44.74,44.78,83000.0,20.8326,20.8372,20.8093,20.8279,83000.0
2012-01-25 15:05:00,44.77,44.79,44.75,44.79,101800.0,20.8233,20.8326,20.814,20.8326,101800.0
2012-01-25 15:10:00,44.79,44.79,44.77,44.78,40600.0,20.8326,20.8326,20.8233,20.8279,40600.0
2012-01-25 15:15:00,44.79,44.84,44.77,44.78,90700.0,20.8326,20.8558,20.8233,20.8279,90700.0
2012-01-25 15:20:00,44.78,44.85,44.77,44.8,88300.0,20.8279,20.8605,20.8233,20.8372,88300.0
2012-01-25 15:25:00,44.81,44.84,44.8,44.81,60500.0,20.8419,20.8558,20.8372,20.8419,60500.0
2012-01-25 15:30:00,44.81,44.87,44.81,44.85,133700.0,20.8419,20.8698,20.8419,20.8605,133700.0
2012-01-25 15:35:00,44.86,44.91,44.85,44.9,124400.0,20.8651,20.8884,20.8605,20.8837,124400.0
2012-01-25 15:40:00,44.9,44.93,44.88,44.9,99700.0,20.8837,20.8977,20.8744,20.8837,99700.0
2012-01-25 15:45:00,44.91,44.95,44.9,44.92,166600.0,20.8884,20.907,20.8837,20.893,166600.0
2012-01-25 15:50:00,44.93,44.93,44.83,44.84,150400.0,20.8977,20.8977,20.8512,20.8558,150400.0
2012-01-25 15:55:00,44.85,44.91,44.85,44.88,157400.0,20.8605,20.8884,20.8605,20.8744,157400.0
2012-01-26 09:30:00,44.98,44.99,44.89,44.94,218300.0,20.9209,20.9256,20.8791,20.9023,218300.0
2012-01-26 09:35:00,44.93,44.94,44.86,44.9,85700.0,20.8977,20.9023,20.8651,20.8837,85700.0
2012-01-26 09:40:00,44.89,44.91,44.85,44.9,103500.0,20.8791,20.8884,20.8605,20.8837,103500.0
2012-01-26 09:45:00,44.9,44.91,44.84,44.87,117600.0,20.8837,20.8884,20.8558,20.8698,117600.0
2012-01-26 09:50:00,44.87,44.9,44.81,44.83,103800.0,20.8698,20.8837,20.8419,20.8512,103800.0
2012-01-26 09:55:00,44.83,44.9,44.83,44.89,80100.0,20.8512,20.8837,20.8512,20.8791,80100.0
2012-01-26 10:00:00,44.89,44.89,44.81,44.86,87200.0,20.8791,20.8791,20.8419,20.8651,87200.0
2012-01-26 10:05:00,44.87,44.87,44.77,44.84,163900.0,20.8698,20.8698,20.8233,20.8558,163900.0
2012-01-26 10:10:00,44.83,44.85,44.77,44.78,57600.0,20.8512,20.8605,20.8233,20.8279,57600.0
2012-01-26 10:15:00,44.76,44.84,44.76,44.78,54900.0,20.8186,20.8558,20.8186,20.8279,54900.0
2012-01-26 10:20:00,44.78,44.78,44.72,44.74,90600.0,20.8279,20.8279,20.8,20.8093,90600.0
2012-01-26 10:25:00,44.74,44.75,44.7,44.73,65300.0,20.8093,20.814,20.7907,20.8047,65300.0
2012-01-26 10:30:00,44.73,44.8,44.73,44.76,73200.0,20.8047,20.8372,20.8047,20.8186,73200.0
2012-01-26 10:35:00,44.76,44.78,44.71,44.77,39400.0,20.8186,20.8279,20.7954,20.8233,39400.0
2012-01-26 10:40:00,44.76,44.79,44.71,44.74,39200.0,20.8186,20.8326,20.7954,20.8093,39200.0
2012-01-26 10:45:00,44.74,44.81,44.74,44.8,33700.0,20.8093,20.8419,20.8093,20.8372,33700.0
2012-01-26 10:50:00,44.79,44.85,44.76,44.85,86400.0,20.8326,20.8605,20.8186,20.8605,86400.0
2012-01-26 10:55:00,44.84,44.87,44.73,44.74,60500.0,20.8558,20.8698,20.8047,20.8093,60500.0
2012-01-26 11:00:00,44.74,44.82,44.72,44.81,82500.0,20.8093,20.8465,20.8,20.8419,82500.0
2012-01-26 11:05:00,44.82,44.87,44.8,44.85,50200.0,20.8465,20.8698,20.8372,20.8605,50200.0
2012-01-26 11:10:00,44.85,44.91,44.84,44.88,121900.0,20.8605,20.8884,20.8558,20.8744,121900.0
2012-01-26 11:15:00,44.88,44.91,44.87,44.9,141000.0,20.8744,20.8884,20.8698,20.8837,141000.0
2012-01-26 11:20:00,44.91,44.93,44.88,44.93,131200.0,20.8884,20.8977,20.8744,20.8977,131200.0
2012-01-26 11:25:00,44.93,44.97,44.91,44.95,163900.0,20.8977,20.9163,20.8884,20.907,163900.0
2012-01-26 11:30:00,44.95,45.0,44.93,45.0,262100.0,20.907,20.9302,20.8977,20.9302,262100.0
2012-01-26 11:35:00,45.0,45.1,45.0,45.06,169200.0,20.9302,20.9767,20.9302,20.9581,169200.0
2012-01-26 11:40:00,45.05,45.06,45.02,45.03,50000.0,20.9535,20.9581,20.9395,20.9442,50000.0
2012-01-26 11:45:00,45.02,45.07,45.02,45.07,35500.0,20.9395,20.9628,20.9395,20.9628,35500.0
2012-01-26 11:50:00,45.07,45.1,45.05,45.05,67100.0,20.9628,20.9767,20.9535,20.9535,67100.0
2012-01-26 11:55:00,45.04,45.1,44.97,45.0,83600.0,20.9488,20.9767,20.9163,20.9302,83600.0
2012-01-26 12:00:00,45.0,45.0,44.95,45.0,64700.0,20.9302,20.9302,20.907,20.9302,64700.0
2012-01-26 12:05:00,45.0,45.0,44.92,44.94,167700.0,20.9302,20.9302,20.893,20.9023,167700.0
2012-01-26 12:10:00,44.94,44.95,44.89,44.89,24900.0,20.9023,20.907,20.8791,20.8791,24900.0
2012-01-26 12:15:00,44.88,44.88,44.82,44.86,45200.0,20.8744,20.8744,20.8465,20.8651,45200.0
2012-01-26 12:20:00,44.85,44.9,44.82,44.87,41300.0,20.8605,20.8837,20.8465,20.8698,41300.0
2012-01-26 12:25:00,44.88,44.93,44.88,44.92,48900.0,20.8744,20.8977,20.8744,20.893,48900.0
2012-01-26 12:30:00,44.91,44.97,44.91,44.92,53900.0,20.8884,20.9163,20.8884,20.893,53900.0
2012-01-26 12:35:00,44.92,44.94,44.91,44.92,10300.0,20.893,20.9023,20.8884,20.893,10300.0
2012-01-26 12:40:00,44.91,44.96,44.9,44.92,33600.0,20.8884,20.9116,20.8837,20.893,33600.0
2012-01-26 12:45:00,44.93,44.94,44.9,44.91,45700.0,20.8977,20.9023,20.8837,20.8884,45700.0
2012-01-26 12:50:00,44.92,44.96,44.91,44.94,167700.0,20.893,20.9116,20.8884,20.9023,167700.0
2012-01-26 12:55:00,44.96,45.02,44.95,45.02,66200.0,20.9116,20.9395,20.907,20.9395,66200.0
2012-01-26 13:00:00,45.01,45.04,45.0,45.02,40100.0,20.9349,20.9488,20.9302,20.9395,40100.0
2012-01-26 13:05:00,45.02,45.04,45.01,45.02,34300.0,20.9395,20.9488,20.9349,20.9395,34300.0
2012-01-26 13:10:00,45.01,45.1,45.01,45.09,103500.0,20.9349,20.9767,20.9349,20.9721,103500.0
2012-01-26 13:15:00,45.1,45.11,45.08,45.09,153900.0,20.9767,20.9814,20.9674,20.9721,153900.0
2012-01-26 13:20:00,45.08,45.09,45.05,45.07,36800.0,20.9674,20.9721,20.9535,20.9628,36800.0
2012-01-26 13:25:00,45.07,45.08,45.05,45.05,50500.0,20.9628,20.9674,20.9535,20.9535,50500.0
2012-01-26 13:30:00,45.05,45.06,45.03,45.04,16500.0,20.9535,20.9581,20.9442,20.9488,16500.0
2012-01-26 13:35:00,45.03,45.04,44.96,45.0,144000.0,20.9442,20.9488,20.9116,20.9302,144000.0
2012-01-26 13:40:00,44.99,45.02,44.94,44.94,167000.0,20.9256,20.9395,20.9023,20.9023,167000.0
2012-01-26 13:45:00,44.95,45.01,44.95,45.0,38800.0,20.907,20.9349,20.907,20.9302,38800.0
2012-01-26 13:50:00,45.0,45.05,44.98,45.04,28600.0,20.9302,20.9535,20.9209,20.9488,28600.0
2012-01-26 13:55:00,45.05,45.05,45.02,45.03,43000.0,20.9535,20.9535,20.9395,20.9442,43000.0
2012-01-26 14:00:00,45.03,45.04,45.01,45.03,59000.0,20.9442,20.9488,20.9349,20.9442,59000.0
2012-01-26 14:05:00,45.03,45.03,45.0,45.01,55400.0,20.9442,20.9442,20.9302,20.9349,55400.0
2012-01-26 14:10:00,45.02,45.03,44.94,45.0,110300.0,20.9395,20.9442,20.9023,20.9302,110300.0
2012-01-26 14:15:00,44.99,45.0,44.93,44.95,50500.0,20.9256,20.9302,20.8977,20.907,50500.0
2012-01-26 14:20:00,44.95,44.96,44.85,44.88,79600.0,20.907,20.9116,20.8605,20.8744,79600.0
2012-01-26 14:25:00,44.88,44.92,44.86,44.89,55200.0,20.8744,20.893,20.8651,20.8791,55200.0
2012-01-26 14:30:00,44.89,44.93,44.87,44.93,39100.0,20.8791,20.8977,20.8698,20.8977,39100.0
2012-01-26 14:35:00,44.92,44.93,44.83,44.87,28800.0,20.893,20.8977,20.8512,20.8698,28800.0
2012-01-26 14:40:00,44.86,44.88,44.82,44.85,38300.0,20.8651,20.8744,20.8465,20.8605,38300.0
2012-01-26 14:45:00,44.86,44.93,44.85,44.91,20000.0,20.8651,20.8977,20.8605,20.8884,20000.0
2012-01-26 14:50:00,44.92,44.93,44.87,44.91,88100.0,20.893,20.8977,20.8698,20.8884,88100.0
2012-01-26 14:55:00,44.91,44.92,44.85,44.88,36600.0,20.8884,20.893,20.8605,20.8744,36600.0
2012-01-26 15:00:00,44.87,44.88,44.8,44.84,84200.0,20.8698,20.8744,20.8372,20.8558,84200.0
2012-01-26 15:05:00,44.83,44.87,44.78,44.82,94500.0,20.8512,20.8698,20.8279,20.8465,94500.0
2012-01-26 15:10:00,44.82,44.9,44.82,44.87,108200.0,20.8465,20.8837,20.8465,20.8698,108200.0
2012-01-26 15:15:00,44.88,44.91,44.86,44.9,112900.0,20.8744,20.8884,20.8651,20.8837,112900.0
2012-01-26 15:20:00,44.89,44.89,44.79,44.79,75700.0,20.8791,20.8791,20.8326,20.8326,75700.0
2012-01-26 15:25:00,44.79,44.82,44.72,44.72,88500.0,20.8326,20.8465,20.8,20.8,88500.0
2012-01-26 15:30:00,44.72,44.77,44.71,44.77,93400.0,20.8,20.8233,20.7954,20.8233,93400.0
2012-01-26 15:35:00,44.76,44.8,44.73,44.78,89400.0,20.8186,20.8372,20.8047,20.8279,89400.0
2012-01-26 15:40:00,44.78,44.84,44.77,44.82,78000.0,20.8279,20.8558,20.8233,20.8465,78000.0
2012-01-26 15:45:00,44.82,44.84,44.79,44.83,63300.0,20.8465,20.8558,20.8326,20.8512,63300.0
2012-01-26 15:50:00,44.83,44.83,44.72,44.73,120200.0,20.8512,20.8512,20.8,20.8047,120200.0
2012-01-26 15:55:00,44.73,44.79,44.73,44.79,188700.0,20.8047,20.8326,20.8047,20.8326,188700.0
2012-01-27 09:30:00,43.82,44.07,43.79,44.05,482400.0,20.3814,20.4977,20.3674,20.4884,482400.0
2012-01-27 09:35:00,44.06,44.18,44.05,44.18,351600.0,20.493,20.5488,20.4884,20.5488,351600.0
2012-01-27 09:40:00,44.18,44.18,44.07,44.1,258500.0,20.5488,20.5488,20.4977,20.5116,258500.0
2012-01-27 09:45:00,44.1,44.15,44.06,44.07,148200.0,20.5116,20.5349,20.493,20.4977,148200.0
2012-01-27 09:50:00,44.07,44.07,44.0,44.05,203000.0,20.4977,20.4977,20.4651,20.4884,203000.0
2012-01-27 09:55:00,44.03,44.05,43.97,44.0,186200.0,20.4791,20.4884,20.4512,20.4651,186200.0
2012-01-27 10:00:00,44.01,44.02,43.89,43.95,259700.0,20.4698,20.4744,20.414,20.4419,259700.0
2012-01-27 10:05:00,43.95,43.98,43.92,43.94,184200.0,20.4419,20.4558,20.4279,20.4372,184200.0
2012-01-27 10:10:00,43.94,43.98,43.9,43.95,72400.0,20.4372,20.4558,20.4186,20.4419,72400.0
2012-01-27 10:15:00,43.95,43.98,43.91,43.92,75000.0,20.4419,20.4558,20.4233,20.4279,75000.0
2012-01-27 10:20:00,43.92,43.98,43.9,43.96,112400.0,20.4279,20.4558,20.4186,20.4465,112400.0
2012-01-27 10:25:00,43.97,44.0,43.94,43.95,138300.0,20.4512,20.4651,20.4372,20.4419,138300.0
2012-01-27 10:30:00,43.95,44.0,43.9,43.9,141600.0,20.4419,20.4651,20.4186,20.4186,141600.0
2012-01-27 10:35:00,43.9,43.91,43.84,43.84,192400.0,20.4186,20.4233,20.3907,20.3907,192400.0
2012-01-27 10:40:00,43.84,43.89,43.8,43.84,130600.0,20.3907,20.414,20.3721,20.3907,130600.0
2012-01-27 10:45:00,43.84,43.84,43.76,43.76,163000.0,20.3907,20.3907,20.3535,20.3535,163000.0
2012-01-27 10:50:00,43.75,43.79,43.74,43.76,154800.0,20.3488,20.3674,20.3442,20.3535,154800.0
2012-01-27 10:55:00,43.77,43.82,43.71,43.82,101300.0,20.3581,20.3814,20.3302,20.3814,101300.0
2012-01-27 11:00:00,43.82,43.88,43.79,43.84,130600.0,20.3814,20.4093,20.3674,20.3907,130600.0
2012-01-27 11:05:00,43.84,43.89,43.8,43.84,101300.0,20.3907,20.414,20.3721,20.3907,101300.0
2012-01-27 11:10:00,43.84,43.85,43.75,43.76,126100.0,20.3907,20.3954,20.3488,20.3535,126100.0
2012-01-27 11:15:00,43.77,43.87,43.76,43.82,74400.0,20.3581,20.4047,20.3535,20.3814,74400.0
2012-01-27 11:20:00,43.82,43.83,43.8,43.8,49600.0,20.3814,20.3861,20.3721,20.3721,49600.0
2012-01-27 11:25:00,43.8,43.83,43.75,43.76,110200.0,20.3721,20.3861,20.3488,20.3535,110200.0
2012-01-27 11:30:00,43.75,43.8,43.75,43.78,122800.0,20.3488,20.3721,20.3488,20.3628,122800.0
2012-01-27 11:35:00,43.77,43.77,43.7,43.72,93200.0,20.3581,20.3581,20.3256,20.3349,93200.0
2012-01-27 11:40:00,43.72,43.75,43.66,43.67,102400.0,20.3349,20.3488,20.307,20.3116,102400.0
2012-01-27 11:45:00,43.68,43.71,43.66,43.69,73000.0,20.3163,20.3302,20.307,20.3209,73000.0
2012-01-27 11:50:00,43.69,43.76,43.69,43.76,67200.0,20.3209,20.3535,20.3209,20.3535,67200.0
2012-01-27 11:55:00,43.75,43.8,43.75,43.78,80500.0,20.3488,20.3721,20.3488,20.3628,80500.0
2012-01-27 12:00:00,43.77,43.83,43.77,43.77,58900.0,20.3581,20.3861,20.3581,20.3581,58900.0
2012-01-27 12:05:00,43.78,43.87,43.77,43.8,233400.0,20.3628,20.4047,20.3581,20.3721,233400.0
2012-01-27 12:10:00,43.8,43.82,43.77,43.81,118100.0,20.3721,20.3814,20.3581,20.3767,118100.0
2012-01-27 12:15:00,43.81,43.82,43.78,43.79,114300.0,20.3767,20.3814,20.3628,20.3674,114300.0
2012-01-27 12:20:00,43.8,43.81,43.79,43.81,22300.0,20.3721,20.3767,20.3674,20.3767,22300.0
2012-01-27 12:25:00,43.8,43.85,43.8,43.85,22300.0,20.3721,20.3954,20.3721,20.3954,22300.0
2012-01-27 12:30:00,43.84,43.85,43.79,43.84,44300.0,20.3907,20.3954,20.3674,20.3907,44300.0
2012-01-27 12:35:00,43.85,43.88,43.83,43.83,42400.0,20.3954,20.4093,20.3861,20.3861,42400.0
2012-01-27 12:40:00,43.83,43.91,43.83,43.91,72800.0,20.3861,20.4233,20.3861,20.4233,72800.0
2012-01-27 12:45:00,43.91,43.95,43.9,43.94,142700.0,20.4233,20.4419,20.4186,20.4372,142700.0
2012-01-27 12:50:00,43.93,43.93,43.84,43.85,86900.0,20.4326,20.4326,20.3907,20.3954,86900.0
2012-01-27 12:55:00,43.85,43.91,43.79,43.8,93500.0,20.3954,20.4233,20.3674,20.3721,93500.0
2012-01-27 13:00:00,43.81,43.84,43.75,43.83,64900.0,20.3767,20.3907,20.3488,20.3861,64900.0
2012-01-27 13:05:00,43.83,43.85,43.79,43.85,36800.0,20.3861,20.3954,20.3674,20.3954,36800.0
2012-01-27 13:10:00,43.85,43.85,43.77,43.77,39800.0,20.3954,20.3954,20.3581,20.3581,39800.0
2012-01-27 13:15:00,43.78,43.86,43.78,43.81,47000.0,20.3628,20.4,20.3628,20.3767,47000.0
2012-01-27 13:20:00,43.81,43.83,43.79,43.81,30500.0,20.3767,20.3861,20.3674,20.3767,30500.0
2012-01-27 13:25:00,43.81,43.84,43.8,43.84,44700.0,20.3767,20.3907,20.3721,20.3907,44700.0
2012-01-27 13:30:00,43.83,43.88,43.8,43.82,94000.0,20.3861,20.4093,20.3721,20.3814,94000.0
2012-01-27 13:35:00,43.83,43.9,43.82,43.88,55900.0,20.3861,20.4186,20.3814,20.4093,55900.0
2012-01-27 13:40:00,43.89,43.93,43.89,43.91,126000.0,20.414,20.4326,20.414,20.4233,126000.0
2012-01-27 13:45:00,43.9,43.92,43.89,43.9,55700.0,20.4186,20.4279,20.414,20.4186,55700.0
2012-01-27 13:50:00,43.91,43.94,43.9,43.91,64500.0,20.4233,20.4372,20.4186,20.4233,64500.0
2012-01-27 13:55:00,43.9,43.91,43.83,43.84,92700.0,20.4186,20.4233,20.3861,20.3907,92700.0
2012-01-27 14:00:00,43.85,43.88,43.81,43.81,25000.0,20.3954,20.4093,20.3767,20.3767,25000.0
2012-01-27 14:05:00,43.82,43.86,43.8,43.85,117400.0,20.3814,20.4,20.3721,20.3954,117400.0
2012-01-27 14:10:00,43.86,43.86,43.83,43.85,72500.0,20.4,20.4,20.3861,20.3954,72500.0
2012-01-27 14:15:00,43.84,43.86,43.82,43.84,70700.0,20.3907,20.4,20.3814,20.3907,70700.0
2012-01-27 14:20:00,43.85,43.85,43.79,43.79,36900.0,20.3954,20.3954,20.3674,20.3674,36900.0
2012-01-27 14:25:00,43.79,43.79,43.76,43.76,30000.0,20.3674,20.3674,20.3535,20.3535,30000.0
2012-01-27 14:30:00,43.76,43.77,43.75,43.75,45100.0,20.3535,20.3581,20.3488,20.3488,45100.0
2012-01-27 14:35:00,43.75,43.77,43.75,43.77,29900.0,20.3488,20.3581,20.3488,20.3581,29900.0
2012-01-27 14:40:00,43.77,43.79,43.75,43.75,24800.0,20.3581,20.3674,20.3488,20.3488,24800.0
2012-01-27 14:45:00,43.75,43.76,43.72,43.73,44600.0,20.3488,20.3535,20.3349,20.3395,44600.0
2012-01-27 14:50:00,43.73,43.74,43.72,43.72,21800.0,20.3395,20.3442,20.3349,20.3349,21800.0
2012-01-27 14:55:00,43.73,43.82,43.72,43.81,130000.0,20.3395,20.3814,20.3349,20.3767,130000.0
2012-01-27 15:00:00,43.8,43.81,43.77,43.79,63400.0,20.3721,20.3767,20.3581,20.3674,63400.0
2012-01-27 15:05:00,43.79,43.81,43.76,43.78,53500.0,20.3674,20.3767,20.3535,20.3628,53500.0
2012-01-27 15:10:00,43.78,43.86,43.78,43.85,43100.0,20.3628,20.4,20.3628,20.3954,43100.0
2012-01-27 15:15:00,43.86,43.87,43.83,43.84,67300.0,20.4,20.4047,20.3861,20.3907,67300.0
2012-01-27 15:20:00,43.84,43.9,43.84,43.84,70600.0,20.3907,20.4186,20.3907,20.3907,70600.0
2012-01-27 15:25:00,43.84,43.86,43.84,43.84,92200.0,20.3907,20.4,20.3907,20.3907,92200.0
2012-01-27 15:30:00,43.85,43.85,43.79,43.79,79300.0,20.3954,20.3954,20.3674,20.3674,79300.0
2012-01-27 15:35:00,43.79,43.84,43.79,43.81,56800.0,20.3674,20.3907,20.3674,20.3767,56800.0
2012-01-27 15:40:00,43.82,43.82,43.76,43.79,110700.0,20.3814,20.3814,20.3535,20.3674,110700.0
2012-01-27 15:45:00,43.79,43.79,43.71,43.72,122700.0,20.3674,20.3674,20.3302,20.3349,122700.0
2012-01-27 15:50:00,43.71,43.75,43.7,43.71,164700.0,20.3302,20.3488,20.3256,20.3302,164700.0
2012-01-27 15:55:00,43.71,43.76,43.7,43.71,302800.0,20.3302,20.3535,20.3256,20.3302,302800.0
2012-01-30 09:30:00,42.89,42.95,42.86,42.91,325000.0,19.9488,19.9767,19.9349,19.9581,325000.0
2012-01-30 09:35:00,42.91,42.92,42.84,42.88,124200.0,19.9581,19.9628,19.9256,19.9442,124200.0
2012-01-30 09:40:00,42.88,43.02,42.88,43.02,121400.0,19.9442,20.0093,19.9442,20.0093,121400.0
2012-01-30 09:45:00,43.01,43.03,42.96,42.96,256600.0,20.0047,20.014,19.9814,19.9814,256600.0
2012-01-30 09:50:00,42.96,42.97,42.9,42.92,90100.0,19.9814,19.9861,19.9535,19.9628,90100.0
2012-01-30 09:55:00,42.92,43.02,42.92,43.01,146500.0,19.9628,20.0093,19.9628,20.0047,146500.0
2012-01-30 10:00:00,43.01,43.05,43.0,43.02,75600.0,20.0047,20.0233,20.0,20.0093,75600.0
2012-01-30 10:05:00,43.02,43.04,42.97,43.0,98700.0,20.0093,20.0186,19.9861,20.0,98700.0
2012-01-30 10:10:00,43.0,43.0,42.93,42.95,116800.0,20.0,20.0,19.9674,19.9767,116800.0
2012-01-30 10:15:00,42.95,42.99,42.93,42.98,86800.0,19.9767,19.9954,19.9674,19.9907,86800.0
2012-01-30 10:20:00,42.98,43.03,42.98,43.01,96900.0,19.9907,20.014,19.9907,20.0047,96900.0
2012-01-30 10:25:00,43.01,43.01,42.97,42.97,84200.0,20.0047,20.0047,19.9861,19.9861,84200.0
2012-01-30 10:30:00,42.97,43.07,42.97,43.06,90100.0,19.9861,20.0326,19.9861,20.0279,90100.0
2012-01-30 10:35:00,43.05,43.1,43.04,43.07,90000.0,20.0233,20.0465,20.0186,20.0326,90000.0
2012-01-30 10:40:00,43.08,43.11,43.05,43.11,68500.0,20.0372,20.0512,20.0233,20.0512,68500.0
2012-01-30 10:45:00,43.11,43.12,43.09,43.11,74800.0,20.0512,20.0558,20.0419,20.0512,74800.0
2012-01-30 10:50:00,43.11,43.15,43.11,43.11,62500.0,20.0512,20.0698,20.0512,20.0512,62500.0
2012-01-30 10:55:00,43.11,43.13,43.08,43.13,43200.0,20.0512,20.0605,20.0372,20.0605,43200.0
2012-01-30 11:00:00,43.13,43.2,43.13,43.17,80000.0,20.0605,20.093,20.0605,20.0791,80000.0
2012-01-30 11:05:00,43.17,43.19,43.15,43.17,71600.0,20.0791,20.0884,20.0698,20.0791,71600.0
2012-01-30 11:10:00,43.17,43.19,43.12,43.12,55800.0,20.0791,20.0884,20.0558,20.0558,55800.0
2012-01-30 11:15:00,43.12,43.13,43.1,43.13,38700.0,20.0558,20.0605,20.0465,20.0605,38700.0
2012-01-30 11:20:00,43.13,43.16,43.13,43.15,50700.0,20.0605,20.0744,20.0605,20.0698,50700.0
2012-01-30 11:25:00,43.15,43.16,43.09,43.09,94400.0,20.0698,20.0744,20.0419,20.0419,94400.0
2012-01-30 11:30:00,43.09,43.17,43.07,43.17,104000.0,20.0419,20.0791,20.0326,20.0791,104000.0
2012-01-30 11:35:00,43.16,43.25,43.16,43.23,45400.0,20.0744,20.1163,20.0744,20.107,45400.0
2012-01-30 11:40:00,43.23,43.25,43.19,43.2,116000.0,20.107,20.1163,20.0884,20.093,116000.0
2012-01-30 11:45:00,43.2,43.22,43.15,43.15,59600.0,20.093,20.1023,20.0698,20.0698,59600.0
2012-01-30 11:50:00,43.15,43.23,43.15,43.22,53900.0,20.0698,20.107,20.0698,20.1023,53900.0
2012-01-30 11:55:00,43.22,43.23,43.2,43.22,21900.0,20.1023,20.107,20.093,20.1023,21900.0
2012-01-30 12:00:00,43.22,43.24,43.21,43.24,39300.0,20.1023,20.1116,20.0977,20.1116,39300.0
2012-01-30 12:05:00,43.24,43.28,43.24,43.26,26300.0,20.1116,20.1302,20.1116,20.1209,26300.0
2012-01-30 12:10:00,43.27,43.28,43.24,43.25,45700.0,20.1256,20.1302,20.1116,20.1163,45700.0
2012-01-30 12:15:00,43.25,43.28,43.25,43.25,13300.0,20.1163,20.1302,20.1163,20.1163,13300.0
2012-01-30 12:20:00,43.25,43.3,43.24,43.28,20300.0,20.1163,20.1395,20.1116,20.1302,20300.0
2012-01-30 12:25:00,43.28,43.28,43.24,43.25,14100.0,20.1302,20.1302,20.1116,20.1163,14100.0
2012-01-30 12:30:00,43.24,43.27,43.24,43.27,39700.0,20.1116,20.1256,20.1116,20.1256,39700.0
2012-01-30 12:35:00,43.26,43.27,43.22,43.24,30900.0,20.1209,20.1256,20.1023,20.1116,30900.0
2012-01-30 12:40:00,43.24,43.27,43.24,43.27,40700.0,20.1116,20.1256,20.1116,20.1256,40700.0
2012-01-30 12:45:00,43.27,43.29,43.26,43.29,64400.0,20.1256,20.1349,20.1209,20.1349,64400.0
2012-01-30 12:50:00,43.29,43.3,43.27,43.29,32900.0,20.1349,20.1395,20.1256,20.1349,32900.0
2012-01-30 12:55:00,43.29,43.33,43.28,43.29,45800.0,20.1349,20.1535,20.1302,20.1349,45800.0
2012-01-30 13:00:00,43.28,43.3,43.24,43.28,133700.0,20.1302,20.1395,20.1116,20.1302,133700.0
2012-01-30 13:05:00,43.28,43.3,43.27,43.28,42500.0,20.1302,20.1395,20.1256,20.1302,42500.0
2012-01-30 13:10:00,43.29,43.3,43.25,43.28,54600.0,20.1349,20.1395,20.1163,20.1302,54600.0
2012-01-30 13:15:00,43.27,43.34,43.26,43.34,129300.0,20.1256,20.1581,20.1209,20.1581,129300.0
2012-01-30 13:20:00,43.34,43.4,43.33,43.39,81800.0,20.1581,20.1861,20.1535,20.1814,81800.0
2012-01-30 13:25:00,43.39,43.42,43.39,43.42,141200.0,20.1814,20.1954,20.1814,20.1954,141200.0
2012-01-30 13:30:00,43.42,43.45,43.4,43.43,131300.0,20.1954,20.2093,20.1861,20.2,131300.0
2012-01-30 13:35:00,43.42,43.53,43.42,43.49,265100.0,20.1954,20.2465,20.1954,20.2279,265100.0
2012-01-30 13:40:00,43.5,43.52,43.49,43.51,96900.0,20.2326,20.2419,20.2279,20.2372,96900.0
2012-01-30 13:45:00,43.51,43.58,43.51,43.54,104700.0,20.2372,20.2698,20.2372,20.2512,104700.0
2012-01-30 13:50:00,43.54,43.57,43.51,43.56,87300.0,20.2512,20.2651,20.2372,20.2605,87300.0
2012-01-30 13:55:00,43.57,43.61,43.57,43.6,161200.0,20.2651,20.2837,20.2651,20.2791,161200.0
2012-01-30 14:00:00,43.6,43.61,43.56,43.59,119700.0,20.2791,20.2837,20.2605,20.2744,119700.0
2012-01-30 14:05:00,43.59,43.63,43.58,43.6,147800.0,20.2744,20.293,20.2698,20.2791,147800.0
2012-01-30 14:10:00,43.6,43.63,43.57,43.62,85700.0,20.2791,20.293,20.2651,20.2884,85700.0
2012-01-30 14:15:00,43.62,43.66,43.62,43.65,44800.0,20.2884,20.307,20.2884,20.3023,44800.0
2012-01-30 14:20:00,43.66,43.68,43.65,43.66,70400.0,20.307,20.3163,20.3023,20.307,70400.0
2012-01-30 14:25:00,43.66,43.72,43.65,43.71,51800.0,20.307,20.3349,20.3023,20.3302,51800.0
2012-01-30 14:30:00,43.71,43.72,43.7,43.71,44300.0,20.3302,20.3349,20.3256,20.3302,44300.0
2012-01-30 14:35:00,43.72,43.72,43.69,43.7,69400.0,20.3349,20.3349,20.3209,20.3256,69400.0
2012-01-30 14:40:00,43.7,43.76,43.7,43.74,164800.0,20.3256,20.3535,20.3256,20.3442,164800.0
2012-01-30 14:45:00,43.75,43.79,43.72,43.72,161600.0,20.3488,20.3674,20.3349,20.3349,161600.0
2012-01-30 14:50:00,43.72,43.73,43.69,43.71,106900.0,20.3349,20.3395,20.3209,20.3302,106900.0
2012-01-30 14:55:00,43.71,43.75,43.7,43.73,81500.0,20.3302,20.3488,20.3256,20.3395,81500.0
2012-01-30 15:00:00,43.73,43.73,43.69,43.71,290900.0,20.3395,20.3395,20.3209,20.3302,290900.0
2012-01-30 15:05:00,43.7,43.73,43.7,43.72,118300.0,20.3256,20.3395,20.3256,20.3349,118300.0
2012-01-30 15:10:00,43.72,43.78,43.71,43.75,133200.0,20.3349,20.3628,20.3302,20.3488,133200.0
2012-01-30 15:15:00,43.76,43.79,43.74,43.78,58200.0,20.3535,20.3674,20.3442,20.3628,58200.0
2012-01-30 15:20:00,43.78,43.8,43.76,43.8,239400.0,20.3628,20.3721,20.3535,20.3721,239400.0
2012-01-30 15:25:00,43.79,43.82,43.78,43.79,105700.0,20.3674,20.3814,20.3628,20.3674,105700.0
2012-01-30 15:30:00,43.8,43.83,43.77,43.8,175500.0,20.3721,20.3861,20.3581,20.3721,175500.0
2012-01-30 15:35:00,43.8,43.82,43.72,43.78,240500.0,20.3721,20.3814,20.3349,20.3628,240500.0
2012-01-30 15:40:00,43.78,43.81,43.76,43.81,227500.0,20.3628,20.3767,20.3535,20.3767,227500.0
2012-01-30 15:45:00,43.81,43.96,43.81,43.93,458900.0,20.3767,20.4465,20.3767,20.4326,458900.0
2012-01-30 15:50:00,43.93,44.08,43.9,44.06,644300.0,20.4326,20.5023,20.4186,20.493,644300.0
2012-01-30 15:55:00,44.05,44.16,43.99,44.16,1353600.0,20.4884,20.5395,20.4605,20.5395,1353600.0
2012-01-31 09:30:00,44.89,44.9,44.77,44.86,461600.0,20.8791,20.8837,20.8233,20.8651,461600.0
2012-01-31 09:35:00,44.86,44.87,44.82,44.84,220200.0,20.8651,20.8698,20.8465,20.8558,220200.0
2012-01-31 09:40:00,44.85,44.86,44.81,44.84,188500.0,20.8605,20.8651,20.8419,20.8558,188500.0
2012-01-31 09:45:00,44.83,44.89,44.83,44.87,327900.0,20.8512,20.8791,20.8512,20.8698,327900.0
2012-01-31 09:50:00,44.87,44.89,44.83,44.85,194100.0,20.8698,20.8791,20.8512,20.8605,194100.0
2012-01-31 09:55:00,44.86,44.95,44.84,44.89,310800.0,20.8651,20.907,20.8558,20.8791,310800.0
2012-01-31 10:00:00,44.91,44.91,44.74,44.75,289600.0,20.8884,20.8884,20.8093,20.814,289600.0
2012-01-31 10:05:00,44.75,44.77,44.57,44.57,424000.0,20.814,20.8233,20.7302,20.7302,424000.0
2012-01-31 10:10:00,44.57,44.67,44.56,44.66,159300.0,20.7302,20.7767,20.7256,20.7721,159300.0
2012-01-31 10:15:00,44.66,44.7,44.6,44.64,360800.0,20.7721,20.7907,20.7442,20.7628,360800.0
2012-01-31 10:20:00,44.64,44.73,44.64,44.72,106100.0,20.7628,20.8047,20.7628,20.8,106100.0
2012-01-31 10:25:00,44.73,44.75,44.69,44.73,166000.0,20.8047,20.814,20.7861,20.8047,166000.0
2012-01-31 10:30:00,44.73,44.75,44.7,44.72,179800.0,20.8047,20.814,20.7907,20.8,179800.0
2012-01-31 10:35:00,44.72,44.75,44.71,44.74,320000.0,20.8,20.814,20.7954,20.8093,320000.0
2012-01-31 10:40:00,44.75,44.77,44.71,44.75,299500.0,20.814,20.8233,20.7954,20.814,299500.0
2012-01-31 10:45:00,44.75,44.79,44.75,44.75,347000.0,20.814,20.8326,20.814,20.814,347000.0
2012-01-31 10:50:00,44.75,44.85,44.74,44.85,305500.0,20.814,20.8605,20.8093,20.8605,305500.0
2012-01-31 10:55:00,44.84,44.85,44.75,44.8,208400.0,20.8558,20.8605,20.814,20.8372,208400.0
2012-01-31 11:00:00,44.8,44.87,44.8,44.82,149700.0,20.8372,20.8698,20.8372,20.8465,149700.0
2012-01-31 11:05:00,44.81,44.82,44.75,44.77,120200.0,20.8419,20.8465,20.814,20.8233,120200.0
2012-01-31 11:10:00,44.76,44.76,44.68,44.7,155000.0,20.8186,20.8186,20.7814,20.7907,155000.0
2012-01-31 11:15:00,44.7,44.75,44.7,44.73,135000.0,20.7907,20.814,20.7907,20.8047,135000.0
2012-01-31 11:20:00,44.73,44.76,44.7,44.74,101700.0,20.8047,20.8186,20.7907,20.8093,101700.0
2012-01-31 11:25:00,44.74,44.77,44.7,44.74,384200.0,20.8093,20.8233,20.7907,20.8093,384200.0
2012-01-31 11:30:00,44.74,44.75,44.62,44.63,415600.0,20.8093,20.814,20.7535,20.7581,415600.0
2012-01-31 11:35:00,44.63,44.75,44.59,44.71,257800.0,20.7581,20.814,20.7395,20.7954,257800.0
2012-01-31 11:40:00,44.71,44.73,44.65,44.68,113800.0,20.7954,20.8047,20.7674,20.7814,113800.0
2012-01-31 11:45:00,44.67,44.69,44.63,44.66,109200.0,20.7767,20.7861,20.7581,20.7721,109200.0
2012-01-31 11:50:00,44.65,44.7,44.59,44.62,138800.0,20.7674,20.7907,20.7395,20.7535,138800.0
2012-01-31 11:55:00,44.62,44.64,44.59,44.62,135900.0,20.7535,20.7628,20.7395,20.7535,135900.0
2012-01-31 12:00:00,44.62,44.64,44.59,44.64,100700.0,20.7535,20.7628,20.7395,20.7628,100700.0
2012-01-31 12:05:00,44.63,44.64,44.58,44.61,69400.0,20.7581,20.7628,20.7349,20.7488,69400.0
2012-01-31 12:10:00,44.62,44.65,44.61,44.63,64000.0,20.7535,20.7674,20.7488,20.7581,64000.0
2012-01-31 12:15:00,44.63,44.7,44.63,44.7,67800.0,20.7581,20.7907,20.7581,20.7907,67800.0
2012-01-31 12:20:00,44.69,44.71,44.66,44.68,66800.0,20.7861,20.7954,20.7721,20.7814,66800.0
2012-01-31 12:25:00,44.69,44.71,44.65,44.69,172200.0,20.7861,20.7954,20.7674,20.7861,172200.0
2012-01-31 12:30:00,44.68,44.75,44.67,44.71,182100.0,20.7814,20.814,20.7767,20.7954,182100.0
2012-01-31 12:35:00,44.7,44.76,44.67,44.75,207200.0,20.7907,20.8186,20.7767,20.814,207200.0
2012-01-31 12:40:00,44.75,44.76,44.64,44.64,97200.0,20.814,20.8186,20.7628,20.7628,97200.0
2012-01-31 12:45:00,44.64,44.68,44.64,44.68,89300.0,20.7628,20.7814,20.7628,20.7814,89300.0
2012-01-31 12:50:00,44.68,44.72,44.67,44.7,53100.0,20.7814,20.8,20.7767,20.7907,53100.0
2012-01-31 12:55:00,44.7,44.8,44.7,44.79,529700.0,20.7907,20.8372,20.7907,20.8326,529700.0
2012-01-31 13:00:00,44.79,44.8,44.74,44.76,381200.0,20.8326,20.8372,20.8093,20.8186,381200.0
2012-01-31 13:05:00,44.76,44.77,44.75,44.77,95000.0,20.8186,20.8233,20.814,20.8233,95000.0
2012-01-31 13:10:00,44.77,44.94,44.77,44.93,202400.0,20.8233,20.9023,20.8233,20.8977,202400.0
2012-01-31 13:15:00,44.92,45.03,44.9,45.02,321100.0,20.893,20.9442,20.8837,20.9395,321100.0
2012-01-31 13:20:00,45.02,45.17,45.01,45.13,506300.0,20.9395,21.0093,20.9349,20.9907,506300.0
2012-01-31 13:25:00,45.13,45.13,45.05,45.05,111100.0,20.9907,20.9907,20.9535,20.9535,111100.0
2012-01-31 13:30:00,45.05,45.06,45.02,45.05,153100.0,20.9535,20.9581,20.9395,20.9535,153100.0
2012-01-31 13:35:00,45.06,45.12,45.05,45.08,171600.0,20.9581,20.9861,20.9535,20.9674,171600.0
2012-01-31 13:40:00,45.08,45.12,45.08,45.12,65900.0,20.9674,20.9861,20.9674,20.9861,65900.0
2012-01-31 13:45:00,45.12,45.13,45.11,45.11,165400.0,20.9861,20.9907,20.9814,20.9814,165400.0
2012-01-31 13:50:00,45.11,45.15,45.1,45.14,176100.0,20.9814,21.0,20.9767,20.9954,176100.0
2012-01-31 13:55:00,45.14,45.18,45.07,45.11,190000.0,20.9954,21.014,20.9628,20.9814,190000.0
2012-01-31 14:00:00,45.12,45.15,45.11,45.12,134300.0,20.9861,21.0,20.9814,20.9861,134300.0
2012-01-31 14:05:00,45.12,45.13,45.11,45.12,95700.0,20.9861,20.9907,20.9814,20.9861,95700.0
2012-01-31 14:10:00,45.12,45.2,45.07,45.19,310500.0,20.9861,21.0233,20.9628,21.0186,310500.0
2012-01-31 14:15:00,45.19,45.28,45.16,45.28,287000.0,21.0186,21.0605,21.0047,21.0605,287000.0
2012-01-31 14:20:00,45.28,45.42,45.27,45.35,399800.0,21.0605,21.1256,21.0558,21.093,399800.0
2012-01-31 14:25:00,45.35,45.44,45.34,45.4,250000.0,21.093,21.1349,21.0884,21.1163,250000.0
2012-01-31 14:30:00,45.4,45.41,45.28,45.28,335800.0,21.1163,21.1209,21.0605,21.0605,335800.0
2012-01-31 14:35:00,45.28,45.31,45.23,45.29,223300.0,21.0605,21.0744,21.0372,21.0651,223300.0
2012-01-31 14:40:00,45.29,45.45,45.29,45.35,405900.0,21.0651,21.1395,21.0651,21.093,405900.0
2012-01-31 14:45:00,45.35,45.35,45.26,45.28,145500.0,21.093,21.093,21.0512,21.0605,145500.0
2012-01-31 14:50:00,45.28,45.34,45.28,45.32,109400.0,21.0605,21.0884,21.0605,21.0791,109400.0
2012-01-31 14:55:00,45.32,45.45,45.31,45.43,288800.0,21.0791,21.1395,21.0744,21.1302,288800.0
2012-01-31 15:00:00,45.42,45.43,45.31,45.32,454700.0,21.1256,21.1302,21.0744,21.0791,454700.0
2012-01-31 15:05:00,45.32,45.32,45.25,45.31,160600.0,21.0791,21.0791,21.0465,21.0744,160600.0
2012-01-31 15:10:00,45.31,45.34,45.27,45.31,92000.0,21.0744,21.0884,21.0558,21.0744,92000.0
2012-01-31 15:15:00,45.3,45.35,45.3,45.32,54400.0,21.0698,21.093,21.0698,21.0791,54400.0
2012-01-31 15:20:00,45.32,45.33,45.25,45.28,118200.0,21.0791,21.0837,21.0465,21.0605,118200.0
2012-01-31 15:25:00,45.29,45.32,45.25,45.32,197600.0,21.0651,21.0791,21.0465,21.0791,197600.0
2012-01-31 15:30:00,45.32,45.38,45.3,45.36,340400.0,21.0791,21.107,21.0698,21.0977,340400.0
2012-01-31 15:35:00,45.35,45.45,45.35,45.44,351100.0,21.093,21.1395,21.093,21.1349,351100.0
2012-01-31 15:40:00,45.44,45.69,45.44,45.65,898300.0,21.1349,21.2512,21.1349,21.2326,898300.0
2012-01-31 15:45:00,45.65,45.79,45.65,45.78,763500.0,21.2326,21.2977,21.2326,21.293,763500.0
2012-01-31 15:50:00,45.77,45.88,45.74,45.86,1273000.0,21.2884,21.3395,21.2744,21.3302,1273000.0
2012-01-31 15:55:00,45.86,46.03,45.84,45.9,2293600.0,21.3302,21.4093,21.3209,21.3488,2293600.0
2012-02-01 09:30:00,45.8,45.87,45.71,45.73,345100.0,21.3023,21.3349,21.2605,21.2698,345100.0
2012-02-01 09:35:00,45.73,45.76,45.72,45.74,236800.0,21.2698,21.2837,21.2651,21.2744,236800.0
2012-02-01 09:40:00,45.74,45.75,45.63,45.72,342700.0,21.2744,21.2791,21.2233,21.2651,342700.0
2012-02-01 09:45:00,45.72,45.77,45.71,45.76,285000.0,21.2651,21.2884,21.2605,21.2837,285000.0
2012-02-01 09:50:00,45.76,45.9,45.75,45.83,341700.0,21.2837,21.3488,21.2791,21.3163,341700.0
2012-02-01 09:55:00,45.82,45.83,45.77,45.8,186300.0,21.3116,21.3163,21.2884,21.3023,186300.0
2012-02-01 10:00:00,45.8,45.83,45.72,45.82,288600.0,21.3023,21.3163,21.2651,21.3116,288600.0
2012-02-01 10:05:00,45.82,45.97,45.82,45.96,237100.0,21.3116,21.3814,21.3116,21.3767,237100.0
2012-02-01 10:10:00,45.96,46.02,45.96,45.99,261600.0,21.3767,21.4047,21.3767,21.3907,261600.0
2012-02-01 10:15:00,45.99,46.0,45.97,45.97,117800.0,21.3907,21.3954,21.3814,21.3814,117800.0
2012-02-01 10:20:00,45.97,46.03,45.97,46.01,160900.0,21.3814,21.4093,21.3814,21.4,160900.0
2012-02-01 10:25:00,46.01,46.03,45.94,45.95,164500.0,21.4,21.4093,21.3674,21.3721,164500.0
2012-02-01 10:30:00,45.95,45.95,45.9,45.92,117700.0,21.3721,21.3721,21.3488,21.3581,117700.0
2012-02-01 10:35:00,45.92,45.98,45.91,45.92,160400.0,21.3581,21.3861,21.3535,21.3581,160400.0
2012-02-01 10:40:00,45.93,45.98,45.91,45.94,132300.0,21.3628,21.3861,21.3535,21.3674,132300.0
2012-02-01 10:45:00,45.95,46.01,45.93,45.98,172900.0,21.3721,21.4,21.3628,21.3861,172900.0
2012-02-01 10:50:00,45.98,46.01,45.97,45.97,133300.0,21.3861,21.4,21.3814,21.3814,133300.0
2012-02-01 10:55:00,45.97,45.98,45.92,45.95,119000.0,21.3814,21.3861,21.3581,21.3721,119000.0
2012-02-01 11:00:00,45.95,46.01,45.95,45.98,166200.0,21.3721,21.4,21.3721,21.3861,166200.0
2012-02-01 11:05:00,45.98,46.03,45.96,46.0,291900.0,21.3861,21.4093,21.3767,21.3954,291900.0
2012-02-01 11:10:00,45.99,46.0,45.95,45.97,89200.0,21.3907,21.3954,21.3721,21.3814,89200.0
2012-02-01 11:15:00,45.97,45.98,45.93,45.97,65700.0,21.3814,21.3861,21.3628,21.3814,65700.0
2012-02-01 11:20:00,45.97,46.0,45.94,45.98,86400.0,21.3814,21.3954,21.3674,21.3861,86400.0
2012-02-01 11:25:00,45.99,46.02,45.96,46.02,114200.0,21.3907,21.4047,21.3767,21.4047,114200.0
2012-02-01 11:30:00,46.02,46.06,46.01,46.02,176800.0,21.4047,21.4233,21.4,21.4047,176800.0
2012-02-01 11:35:00,46.02,46.05,46.01,46.03,93500.0,21.4047,21.4186,21.4,21.4093,93500.0
2012-02-01 11:40:00,46.02,46.03,45.99,46.01,80200.0,21.4047,21.4093,21.3907,21.4,80200.0
2012-02-01 11:45:00,46.01,46.06,45.97,46.0,141700.0,21.4,21.4233,21.3814,21.3954,141700.0
2012-02-01 11:50:00,46.0,46.02,45.96,46.01,66500.0,21.3954,21.4047,21.3767,21.4,66500.0
2012-02-01 11:55:00,46.01,46.04,46.01,46.02,32400.0,21.4,21.414,21.4,21.4047,32400.0
2012-02-01 12:00:00,46.01,46.05,46.0,46.02,41400.0,21.4,21.4186,21.3954,21.4047,41400.0
2012-02-01 12:05:00,46.01,46.04,46.01,46.04,15800.0,21.4,21.414,21.4,21.414,15800.0
2012-02-01 12:10:00,46.04,46.04,46.01,46.03,43900.0,21.414,21.414,21.4,21.4093,43900.0
2012-02-01 12:15:00,46.02,46.07,46.02,46.05,113200.0,21.4047,21.4279,21.4047,21.4186,113200.0
2012-02-01 12:20:00,46.04,46.09,46.04,46.09,55200.0,21.414,21.4372,21.414,21.4372,55200.0
2012-02-01 12:25:00,46.09,46.09,46.02,46.03,64900.0,21.4372,21.4372,21.4047,21.4093,64900.0
2012-02-01 12:30:00,46.03,46.09,46.03,46.09,67000.0,21.4093,21.4372,21.4093,21.4372,67000.0
2012-02-01 12:35:00,46.09,46.09,46.07,46.07,52700.0,21.4372,21.4372,21.4279,21.4279,52700.0
2012-02-01 12:40:00,46.07,46.07,46.01,46.02,25800.0,21.4279,21.4279,21.4,21.4047,25800.0
2012-02-01 12:45:00,46.01,46.02,46.0,46.01,38900.0,21.4,21.4047,21.3954,21.4,38900.0
2012-02-01 12:50:00,46.01,46.01,45.98,46.01,83500.0,21.4,21.4,21.3861,21.4,83500.0
2012-02-01 12:55:00,46.01,46.01,45.97,45.98,51300.0,21.4,21.4,21.3814,21.3861,51300.0
2012-02-01 13:00:00,45.99,46.0,45.98,46.0,20600.0,21.3907,21.3954,21.3861,21.3954,20600.0
2012-02-01 13:05:00,46.0,46.0,45.98,45.99,94400.0,21.3954,21.3954,21.3861,21.3907,94400.0
2012-02-01 13:10:00,45.99,46.06,45.98,46.06,125500.0,21.3907,21.4233,21.3861,21.4233,125500.0
2012-02-01 13:15:00,46.05,46.06,46.05,46.05,36400.0,21.4186,21.4233,21.4186,21.4186,36400.0
2012-02-01 13:20:00,46.06,46.09,46.0,46.0,107700.0,21.4233,21.4372,21.3954,21.3954,107700.0
2012-02-01 13:25:00,46.0,46.01,45.95,45.97,37300.0,21.3954,21.4,21.3721,21.3814,37300.0
2012-02-01 13:30:00,45.97,45.97,45.92,45.93,78400.0,21.3814,21.3814,21.3581,21.3628,78400.0
2012-02-01 13:35:00,45.93,45.96,45.91,45.95,135500.0,21.3628,21.3767,21.3535,21.3721,135500.0
2012-02-01 13:40:00,45.95,45.95,45.87,45.87,55900.0,21.3721,21.3721,21.3349,21.3349,55900.0
2012-02-01 13:45:00,45.88,45.89,45.85,45.86,98400.0,21.3395,21.3442,21.3256,21.3302,98400.0
2012-02-01 13:50:00,45.85,45.85,45.8,45.8,84600.0,21.3256,21.3256,21.3023,21.3023,84600.0
2012-02-01 13:55:00,45.8,45.8,45.75,45.76,124900.0,21.3023,21.3023,21.2791,21.2837,124900.0
2012-02-01 14:00:00,45.76,45.77,45.75,45.75,66100.0,21.2837,21.2884,21.2791,21.2791,66100.0
2012-02-01 14:05:00,45.75,45.76,45.65,45.65,158200.0,21.2791,21.2837,21.2326,21.2326,158200.0
2012-02-01 14:10:00,45.67,45.68,45.61,45.61,209000.0,21.2419,21.2465,21.214,21.214,209000.0
2012-02-01 14:15:00,45.61,45.68,45.61,45.65,72100.0,21.214,21.2465,21.214,21.2326,72100.0
2012-02-01 14:20:00,45.64,45.73,45.64,45.72,81500.0,21.2279,21.2698,21.2279,21.2651,81500.0
2012-02-01 14:25:00,45.72,45.72,45.67,45.69,71200.0,21.2651,21.2651,21.2419,21.2512,71200.0
2012-02-01 14:30:00,45.7,45.7,45.64,45.64,57400.0,21.2558,21.2558,21.2279,21.2279,57400.0
2012-02-01 14:35:00,45.65,45.69,45.65,45.66,72000.0,21.2326,21.2512,21.2326,21.2372,72000.0
2012-02-01 14:40:00,45.66,45.67,45.63,45.65,42300.0,21.2372,21.2419,21.2233,21.2326,42300.0
2012-02-01 14:45:00,45.64,45.65,45.63,45.63,37300.0,21.2279,21.2326,21.2233,21.2233,37300.0
2012-02-01 14:50:00,45.63,45.67,45.61,45.66,126300.0,21.2233,21.2419,21.214,21.2372,126300.0
2012-02-01 14:55:00,45.66,45.71,45.64,45.67,76400.0,21.2372,21.2605,21.2279,21.2419,76400.0
2012-02-01 15:00:00,45.68,45.69,45.65,45.67,109000.0,21.2465,21.2512,21.2326,21.2419,109000.0
2012-02-01 15:05:00,45.68,45.79,45.67,45.79,187400.0,21.2465,21.2977,21.2419,21.2977,187400.0
2012-02-01 15:10:00,45.79,45.79,45.74,45.75,76800.0,21.2977,21.2977,21.2744,21.2791,76800.0
2012-02-01 15:15:00,45.75,45.8,45.75,45.78,73200.0,21.2791,21.3023,21.2791,21.293,73200.0
2012-02-01 15:20:00,45.77,45.78,45.69,45.71,80300.0,21.2884,21.293,21.2512,21.2605,80300.0
2012-02-01 15:25:00,45.71,45.72,45.66,45.69,82100.0,21.2605,21.2651,21.2372,21.2512,82100.0
2012-02-01 15:30:00,45.69,45.71,45.66,45.66,71600.0,21.2512,21.2605,21.2372,21.2372,71600.0
2012-02-01 15:35:00,45.66,45.67,45.64,45.66,71500.0,21.2372,21.2419,21.2279,21.2372,71500.0
2012-02-01 15:40:00,45.65,45.69,45.65,45.66,122100.0,21.2326,21.2512,21.2326,21.2372,122100.0
2012-02-01 15:45:00,45.66,45.68,45.64,45.65,99200.0,21.2372,21.2465,21.2279,21.2326,99200.0
2012-02-01 15:50:00,45.66,45.71,45.64,45.64,201700.0,21.2372,21.2605,21.2279,21.2279,201700.0
2012-02-01 15:55:00,45.64,45.67,45.55,45.56,516700.0,21.2279,21.2419,21.1861,21.1907,516700.0
2012-02-02 09:30:00,45.26,45.37,45.26,45.36,168900.0,21.0512,21.1023,21.0512,21.0977,168900.0
2012-02-02 09:35:00,45.36,45.42,45.35,45.39,101500.0,21.0977,21.1256,21.093,21.1116,101500.0
2012-02-02 09:40:00,45.39,45.4,45.31,45.37,95000.0,21.1116,21.1163,21.0744,21.1023,95000.0
2012-02-02 09:45:00,45.37,45.44,45.35,45.42,74700.0,21.1023,21.1349,21.093,21.1256,74700.0
2012-02-02 09:50:00,45.43,45.43,45.32,45.35,48700.0,21.1302,21.1302,21.0791,21.093,48700.0
2012-02-02 09:55:00,45.35,45.47,45.35,45.47,54700.0,21.093,21.1488,21.093,21.1488,54700.0
2012-02-02 10:00:00,45.46,45.54,45.46,45.49,155800.0,21.1442,21.1814,21.1442,21.1581,155800.0
2012-02-02 10:05:00,45.48,45.53,45.45,45.53,92900.0,21.1535,21.1767,21.1395,21.1767,92900.0
2012-02-02 10:10:00,45.52,45.56,45.51,45.51,71600.0,21.1721,21.1907,21.1674,21.1674,71600.0
2012-02-02 10:15:00,45.51,45.57,45.51,45.56,119600.0,21.1674,21.1954,21.1674,21.1907,119600.0
2012-02-02 10:20:00,45.56,45.61,45.55,45.6,154100.0,21.1907,21.214,21.1861,21.2093,154100.0
2012-02-02 10:25:00,45.6,45.6,45.54,45.54,102900.0,21.2093,21.2093,21.1814,21.1814,102900.0
2012-02-02 10:30:00,45.54,45.55,45.51,45.53,74100.0,21.1814,21.1861,21.1674,21.1767,74100.0
2012-02-02 10:35:00,45.54,45.57,45.52,45.56,111600.0,21.1814,21.1954,21.1721,21.1907,111600.0
2012-02-02 10:40:00,45.56,45.62,45.56,45.59,110900.0,21.1907,21.2186,21.1907,21.2047,110900.0
2012-02-02 10:45:00,45.59,45.64,45.58,45.64,97600.0,21.2047,21.2279,21.2,21.2279,97600.0
2012-02-02 10:50:00,45.64,45.66,45.61,45.63,52700.0,21.2279,21.2372,21.214,21.2233,52700.0
2012-02-02 10:55:00,45.63,45.66,45.58,45.58,85300.0,21.2233,21.2372,21.2,21.2,85300.0
2012-02-02 11:00:00,45.59,45.62,45.58,45.6,104300.0,21.2047,21.2186,21.2,21.2093,104300.0
2012-02-02 11:05:00,45.6,45.61,45.55,45.59,136100.0,21.2093,21.214,21.1861,21.2047,136100.0
2012-02-02 11:10:00,45.58,45.61,45.55,45.6,261400.0,21.2,21.214,21.1861,21.2093,261400.0
2012-02-02 11:15:00,45.6,45.61,45.54,45.56,209700.0,21.2093,21.214,21.1814,21.1907,209700.0
2012-02-02 11:20:00,45.56,45.58,45.54,45.55,45100.0,21.1907,21.2,21.1814,21.1861,45100.0
2012-02-02 11:25:00,45.55,45.6,45.51,45.51,61800.0,21.1861,21.2093,21.1674,21.1674,61800.0
2012-02-02 11:30:00,45.51,45.55,45.49,45.52,104900.0,21.1674,21.1861,21.1581,21.1721,104900.0
2012-02-02 11:35:00,45.53,45.53,45.44,45.46,148100.0,21.1767,21.1767,21.1349,21.1442,148100.0
2012-02-02 11:40:00,45.45,45.46,45.42,45.43,69300.0,21.1395,21.1442,21.1256,21.1302,69300.0
2012-02-02 11:45:00,45.44,45.46,45.41,45.45,54400.0,21.1349,21.1442,21.1209,21.1395,54400.0
2012-02-02 11:50:00,45.45,45.47,45.42,45.42,38800.0,21.1395,21.1488,21.1256,21.1256,38800.0
2012-02-02 11:55:00,45.42,45.42,45.29,45.31,196300.0,21.1256,21.1256,21.0651,21.0744,196300.0
2012-02-02 12:00:00,45.3,45.36,45.3,45.34,59200.0,21.0698,21.0977,21.0698,21.0884,59200.0
2012-02-02 12:05:00,45.35,45.35,45.28,45.28,31000.0,21.093,21.093,21.0605,21.0605,31000.0
2012-02-02 12:10:00,45.28,45.29,45.24,45.27,32500.0,21.0605,21.0651,21.0419,21.0558,32500.0
2012-02-02 12:15:00,45.27,45.3,45.22,45.3,151000.0,21.0558,21.0698,21.0326,21.0698,151000.0
2012-02-02 12:20:00,45.3,45.34,45.28,45.33,138500.0,21.0698,21.0884,21.0605,21.0837,138500.0
2012-02-02 12:25:00,45.32,45.44,45.32,45.42,133900.0,21.0791,21.1349,21.0791,21.1256,133900.0
2012-02-02 12:30:00,45.42,45.43,45.36,45.39,96700.0,21.1256,21.1302,21.0977,21.1116,96700.0
2012-02-02 12:35:00,45.4,45.4,45.33,45.33,76800.0,21.1163,21.1163,21.0837,21.0837,76800.0
2012-02-02 12:40:00,45.32,45.33,45.29,45.33,34400.0,21.0791,21.0837,21.0651,21.0837,34400.0
2012-02-02 12:45:00,45.32,45.39,45.32,45.38,27800.0,21.0791,21.1116,21.0791,21.107,27800.0
2012-02-02 12:50:00,45.38,45.39,45.36,45.36,26800.0,21.107,21.1116,21.0977,21.0977,26800.0
2012-02-02 12:55:00,45.36,45.38,45.36,45.37,20500.0,21.0977,21.107,21.0977,21.1023,20500.0
2012-02-02 13:00:00,45.37,45.38,45.35,45.35,17400.0,21.1023,21.107,21.093,21.093,17400.0
2012-02-02 13:05:00,45.35,45.35,45.34,45.34,12700.0,21.093,21.093,21.0884,21.0884,12700.0
2012-02-02 13:10:00,45.34,45.38,45.34,45.37,26300.0,21.0884,21.107,21.0884,21.1023,26300.0
2012-02-02 13:15:00,45.38,45.38,45.34,45.35,38400.0,21.107,21.107,21.0884,21.093,38400.0
2012-02-02 13:20:00,45.35,45.36,45.31,45.31,37600.0,21.093,21.0977,21.0744,21.0744,37600.0
2012-02-02 13:25:00,45.31,45.32,45.3,45.3,33700.0,21.0744,21.0791,21.0698,21.0698,33700.0
2012-02-02 13:30:00,45.3,45.35,45.3,45.34,30900.0,21.0698,21.093,21.0698,21.0884,30900.0
2012-02-02 13:35:00,45.35,45.37,45.34,45.37,24100.0,21.093,21.1023,21.0884,21.1023,24100.0
2012-02-02 13:40:00,45.37,45.39,45.36,45.37,42300.0,21.1023,21.1116,21.0977,21.1023,42300.0
2012-02-02 13:45:00,45.38,45.48,45.37,45.48,60300.0,21.107,21.1535,21.1023,21.1535,60300.0
2012-02-02 13:50:00,45.47,45.47,45.44,45.44,34100.0,21.1488,21.1488,21.1349,21.1349,34100.0
2012-02-02 13:55:00,45.45,45.49,45.44,45.48,51400.0,21.1395,21.1581,21.1349,21.1535,51400.0
2012-02-02 14:00:00,45.48,45.48,45.45,45.45,31200.0,21.1535,21.1535,21.1395,21.1395,31200.0
2012-02-02 14:05:00,45.45,45.48,45.45,45.46,52900.0,21.1395,21.1535,21.1395,21.1442,52900.0
2012-02-02 14:10:00,45.46,45.49,45.46,45.49,38100.0,21.1442,21.1581,21.1442,21.1581,38100.0
2012-02-02 14:15:00,45.49,45.49,45.46,45.47,55100.0,21.1581,21.1581,21.1442,21.1488,55100.0
2012-02-02 14:20:00,45.47,45.51,45.45,45.51,70100.0,21.1488,21.1674,21.1395,21.1674,70100.0
2012-02-02 14:25:00,45.51,45.52,45.5,45.5,58500.0,21.1674,21.1721,21.1628,21.1628,58500.0
2012-02-02 14:30:00,45.51,45.51,45.5,45.5,16700.0,21.1674,21.1674,21.1628,21.1628,16700.0
2012-02-02 14:35:00,45.51,45.52,45.5,45.5,71600.0,21.1674,21.1721,21.1628,21.1628,71600.0
2012-02-02 14:40:00,45.5,45.51,45.48,45.51,67900.0,21.1628,21.1674,21.1535,21.1674,67900.0
2012-02-02 14:45:00,45.51,45.54,45.49,45.53,90900.0,21.1674,21.1814,21.1581,21.1767,90900.0
2012-02-02 14:50:00,45.54,45.54,45.49,45.51,91400.0,21.1814,21.1814,21.1581,21.1674,91400.0
2012-02-02 14:55:00,45.51,45.51,45.47,45.5,47000.0,21.1674,21.1674,21.1488,21.1628,47000.0
2012-02-02 15:00:00,45.49,45.5,45.47,45.48,154400.0,21.1581,21.1628,21.1488,21.1535,154400.0
2012-02-02 15:05:00,45.48,45.51,45.48,45.49,53400.0,21.1535,21.1674,21.1535,21.1581,53400.0
2012-02-02 15:10:00,45.49,45.5,45.46,45.47,91000.0,21.1581,21.1628,21.1442,21.1488,91000.0
2012-02-02 15:15:00,45.48,45.51,45.48,45.51,68200.0,21.1535,21.1674,21.1535,21.1674,68200.0
2012-02-02 15:20:00,45.5,45.55,45.5,45.55,86300.0,21.1628,21.1861,21.1628,21.1861,86300.0
2012-02-02 15:25:00,45.55,45.56,45.52,45.53,70200.0,21.1861,21.1907,21.1721,21.1767,70200.0
2012-02-02 15:30:00,45.54,45.55,45.51,45.55,96900.0,21.1814,21.1861,21.1674,21.1861,96900.0
2012-02-02 15:35:00,45.54,45.59,45.54,45.57,169100.0,21.1814,21.2047,21.1814,21.1954,169100.0
2012-02-02 15:40:00,45.56,45.59,45.56,45.58,115600.0,21.1907,21.2047,21.1907,21.2,115600.0
2012-02-02 15:45:00,45.57,45.57,45.49,45.49,107300.0,21.1954,21.1954,21.1581,21.1581,107300.0
2012-02-02 15:50:00,45.5,45.51,45.48,45.49,168600.0,21.1628,21.1674,21.1535,21.1581,168600.0
2012-02-02 15:55:00,45.5,45.52,45.48,45.51,285000.0,21.1628,21.1721,21.1535,21.1674,285000.0
2012-02-03 09:30:00,45.52,45.63,45.52,45.62,166900.0,21.1721,21.2233,21.1721,21.2186,166900.0
2012-02-03 09:35:00,45.62,45.69,45.61,45.63,87300.0,21.2186,21.2512,21.214,21.2233,87300.0
2012-02-03 09:40:00,45.64,45.7,45.62,45.65,127700.0,21.2279,21.2558,21.2186,21.2326,127700.0
2012-02-03 09:45:00,45.66,45.68,45.63,45.66,97500.0,21.2372,21.2465,21.2233,21.2372,97500.0
2012-02-03 09:50:00,45.65,45.7,45.65,45.69,116400.0,21.2326,21.2558,21.2326,21.2512,116400.0
2012-02-03 09:55:00,45.68,45.69,45.65,45.68,153000.0,21.2465,21.2512,21.2326,21.2465,153000.0
2012-02-03 10:00:00,45.68,45.73,45.68,45.69,181800.0,21.2465,21.2698,21.2465,21.2512,181800.0
2012-02-03 10:05:00,45.7,45.79,45.69,45.78,169100.0,21.2558,21.2977,21.2512,21.293,169100.0
2012-02-03 10:10:00,45.79,45.85,45.77,45.82,139600.0,21.2977,21.3256,21.2884,21.3116,139600.0
2012-02-03 10:15:00,45.83,45.88,45.82,45.84,132200.0,21.3163,21.3395,21.3116,21.3209,132200.0
2012-02-03 10:20:00,45.83,45.86,45.74,45.74,173800.0,21.3163,21.3302,21.2744,21.2744,173800.0
2012-02-03 10:25:00,45.74,45.75,45.71,45.73,136700.0,21.2744,21.2791,21.2605,21.2698,136700.0
2012-02-03 10:30:00,45.72,45.75,45.71,45.72,65400.0,21.2651,21.2791,21.2605,21.2651,65400.0
2012-02-03 10:35:00,45.71,45.79,45.7,45.78,114400.0,21.2605,21.2977,21.2558,21.293,114400.0
2012-02-03 10:40:00,45.78,45.78,45.75,45.75,130900.0,21.293,21.293,21.2791,21.2791,130900.0
2012-02-03 10:45:00,45.75,45.78,45.74,45.78,65100.0,21.2791,21.293,21.2744,21.293,65100.0
2012-02-03 10:50:00,45.78,45.8,45.77,45.77,96600.0,21.293,21.3023,21.2884,21.2884,96600.0
2012-02-03 10:55:00,45.77,45.78,45.76,45.76,37800.0,21.2884,21.293,21.2837,21.2837,37800.0
2012-02-03 11:00:00,45.76,45.78,45.75,45.76,81300.0,21.2837,21.293,21.2791,21.2837,81300.0
2012-02-03 11:05:00,45.75,45.79,45.73,45.79,60600.0,21.2791,21.2977,21.2698,21.2977,60600.0
2012-02-03 11:10:00,45.79,45.83,45.79,45.83,63600.0,21.2977,21.3163,21.2977,21.3163,63600.0
2012-02-03 11:15:00,45.83,45.86,45.82,45.86,78100.0,21.3163,21.3302,21.3116,21.3302,78100.0
2012-02-03 11:20:00,45.86,45.95,45.86,45.94,140000.0,21.3302,21.3721,21.3302,21.3674,140000.0
2012-02-03 11:25:00,45.94,45.99,45.91,45.96,177300.0,21.3674,21.3907,21.3535,21.3767,177300.0
2012-02-03 11:30:00,45.96,46.0,45.95,45.99,113700.0,21.3767,21.3954,21.3721,21.3907,113700.0
2012-02-03 11:35:00,45.99,46.0,45.97,45.99,79900.0,21.3907,21.3954,21.3814,21.3907,79900.0
2012-02-03 11:40:00,46.0,46.0,45.96,46.0,61200.0,21.3954,21.3954,21.3767,21.3954,61200.0
2012-02-03 11:45:00,45.99,46.0,45.99,45.99,44300.0,21.3907,21.3954,21.3907,21.3907,44300.0
2012-02-03 11:50:00,45.99,46.05,45.97,46.0,167600.0,21.3907,21.4186,21.3814,21.3954,167600.0
2012-02-03 11:55:00,46.0,46.0,45.95,45.96,39300.0,21.3954,21.3954,21.3721,21.3767,39300.0
2012-02-03 12:00:00,45.96,46.03,45.95,46.03,118700.0,21.3767,21.4093,21.3721,21.4093,118700.0
2012-02-03 12:05:00,46.03,46.1,46.03,46.09,209700.0,21.4093,21.4419,21.4093,21.4372,209700.0
2012-02-03 12:10:00,46.09,46.15,46.09,46.13,96700.0,21.4372,21.4651,21.4372,21.4558,96700.0
2012-02-03 12:15:00,46.13,46.14,46.13,46.14,58000.0,21.4558,21.4605,21.4558,21.4605,58000.0
2012-02-03 12:20:00,46.14,46.14,46.1,46.14,116300.0,21.4605,21.4605,21.4419,21.4605,116300.0
2012-02-03 12:25:00,46.14,46.18,46.13,46.18,89000.0,21.4605,21.4791,21.4558,21.4791,89000.0
2012-02-03 12:30:00,46.17,46.18,46.17,46.17,14300.0,21.4744,21.4791,21.4744,21.4744,14300.0
2012-02-03 12:35:00,46.18,46.2,46.16,46.2,89400.0,21.4791,21.4884,21.4698,21.4884,89400.0
2012-02-03 12:40:00,46.19,46.23,46.19,46.22,112000.0,21.4837,21.5023,21.4837,21.4977,112000.0
2012-02-03 12:45:00,46.22,46.29,46.22,46.28,108300.0,21.4977,21.5302,21.4977,21.5256,108300.0
2012-02-03 12:50:00,46.28,46.33,46.28,46.3,253600.0,21.5256,21.5488,21.5256,21.5349,253600.0
2012-02-03 12:55:00,46.29,46.3,46.25,46.25,105300.0,21.5302,21.5349,21.5116,21.5116,105300.0
2012-02-03 13:00:00,46.25,46.26,46.23,46.24,82400.0,21.5116,21.5163,21.5023,21.507,82400.0
2012-02-03 13:05:00,46.25,46.25,46.24,46.25,14300.0,21.5116,21.5116,21.507,21.5116,14300.0
2012-02-03 13:10:00,46.24,46.28,46.24,46.26,139900.0,21.507,21.5256,21.507,21.5163,139900.0
2012-02-03 13:15:00,46.26,46.27,46.24,46.24,109600.0,21.5163,21.5209,21.507,21.507,109600.0
2012-02-03 13:20:00,46.24,46.25,46.24,46.24,43700.0,21.507,21.5116,21.507,21.507,43700.0
2012-02-03 13:25:00,46.24,46.25,46.23,46.25,73100.0,21.507,21.5116,21.5023,21.5116,73100.0
2012-02-03 13:30:00,46.25,46.34,46.25,46.34,192900.0,21.5116,21.5535,21.5116,21.5535,192900.0
2012-02-03 13:35:00,46.34,46.37,46.33,46.37,85000.0,21.5535,21.5674,21.5488,21.5674,85000.0
2012-02-03 13:40:00,46.36,46.37,46.34,46.35,77900.0,21.5628,21.5674,21.5535,21.5581,77900.0
2012-02-03 13:45:00,46.36,46.37,46.35,46.36,91200.0,21.5628,21.5674,21.5581,21.5628,91200.0
2012-02-03 13:50:00,46.36,46.42,46.35,46.41,227200.0,21.5628,21.5907,21.5581,21.5861,227200.0
2012-02-03 13:55:00,46.42,46.47,46.4,46.47,172100.0,21.5907,21.614,21.5814,21.614,172100.0
2012-02-03 14:00:00,46.46,46.64,46.46,46.63,564500.0,21.6093,21.693,21.6093,21.6884,564500.0
2012-02-03 14:05:00,46.64,46.64,46.6,46.62,159900.0,21.693,21.693,21.6744,21.6837,159900.0
2012-02-03 14:10:00,46.62,46.73,46.62,46.66,586300.0,21.6837,21.7349,21.6837,21.7023,586300.0
2012-02-03 14:15:00,46.66,46.68,46.61,46.63,221900.0,21.7023,21.7116,21.6791,21.6884,221900.0
2012-02-03 14:20:00,46.62,46.7,46.62,46.67,226100.0,21.6837,21.7209,21.6837,21.707,226100.0
2012-02-03 14:25:00,46.67,46.74,46.63,46.74,283200.0,21.707,21.7395,21.6884,21.7395,283200.0
2012-02-03 14:30:00,46.73,46.76,46.65,46.65,319900.0,21.7349,21.7488,21.6977,21.6977,319900.0
2012-02-03 14:35:00,46.65,46.66,46.57,46.58,88700.0,21.6977,21.7023,21.6605,21.6651,88700.0
2012-02-03 14:40:00,46.58,46.61,46.52,46.54,274700.0,21.6651,21.6791,21.6372,21.6465,274700.0
2012-02-03 14:45:00,46.54,46.55,46.5,46.51,138600.0,21.6465,21.6512,21.6279,21.6326,138600.0
2012-02-03 14:50:00,46.51,46.53,46.48,46.53,124500.0,21.6326,21.6419,21.6186,21.6419,124500.0
2012-02-03 14:55:00,46.53,46.55,46.51,46.53,97300.0,21.6419,21.6512,21.6326,21.6419,97300.0
2012-02-03 15:00:00,46.53,46.53,46.48,46.48,57400.0,21.6419,21.6419,21.6186,21.6186,57400.0
2012-02-03 15:05:00,46.49,46.5,46.47,46.47,64100.0,21.6233,21.6279,21.614,21.614,64100.0
2012-02-03 15:10:00,46.47,46.5,46.47,46.49,99600.0,21.614,21.6279,21.614,21.6233,99600.0
2012-02-03 15:15:00,46.49,46.5,46.47,46.47,51500.0,21.6233,21.6279,21.614,21.614,51500.0
2012-02-03 15:20:00,46.47,46.5,46.45,46.46,105600.0,21.614,21.6279,21.6047,21.6093,105600.0
2012-02-03 15:25:00,46.45,46.47,46.43,46.45,85400.0,21.6047,21.614,21.5954,21.6047,85400.0
2012-02-03 15:30:00,46.45,46.46,46.43,46.44,114500.0,21.6047,21.6093,21.5954,21.6,114500.0
2012-02-03 15:35:00,46.44,46.45,46.4,46.42,92100.0,21.6,21.6047,21.5814,21.5907,92100.0
2012-02-03 15:40:00,46.42,46.45,46.42,46.45,105100.0,21.5907,21.6047,21.5907,21.6047,105100.0
2012-02-03 15:45:00,46.45,46.47,46.44,46.46,84500.0,21.6047,21.614,21.6,21.6093,84500.0
2012-02-03 15:50:00,46.46,46.52,46.46,46.51,232600.0,21.6093,21.6372,21.6093,21.6326,232600.0
2012-02-03 15:55:00,46.5,46.57,46.5,46.57,531700.0,21.6279,21.6605,21.6279,21.6605,531700.0
2012-02-06 09:30:00,46.12,46.14,46.01,46.03,209200.0,21.4512,21.4605,21.4,21.4093,209200.0
2012-02-06 09:35:00,46.02,46.07,45.96,46.0,287700.0,21.4047,21.4279,21.3767,21.3954,287700.0
2012-02-06 09:40:00,46.0,46.03,45.97,45.98,137700.0,21.3954,21.4093,21.3814,21.3861,137700.0
2012-02-06 09:45:00,45.98,46.04,45.98,46.04,149300.0,21.3861,21.414,21.3861,21.414,149300.0
2012-02-06 09:50:00,46.04,46.17,46.04,46.16,144400.0,21.414,21.4744,21.414,21.4698,144400.0
2012-02-06 09:55:00,46.16,46.22,46.11,46.21,246900.0,21.4698,21.4977,21.4465,21.493,246900.0
2012-02-06 10:00:00,46.21,46.27,46.21,46.25,115900.0,21.493,21.5209,21.493,21.5116,115900.0
2012-02-06 10:05:00,46.26,46.33,46.26,46.32,143600.0,21.5163,21.5488,21.5163,21.5442,143600.0
2012-02-06 10:10:00,46.32,46.35,46.28,46.3,83700.0,21.5442,21.5581,21.5256,21.5349,83700.0
2012-02-06 10:15:00,46.29,46.36,46.29,46.33,88000.0,21.5302,21.5628,21.5302,21.5488,88000.0
2012-02-06 10:20:00,46.33,46.38,46.27,46.37,207100.0,21.5488,21.5721,21.5209,21.5674,207100.0
2012-02-06 10:25:00,46.37,46.42,46.34,46.41,174400.0,21.5674,21.5907,21.5535,21.5861,174400.0
2012-02-06 10:30:00,46.4,46.47,46.4,46.45,160100.0,21.5814,21.614,21.5814,21.6047,160100.0
2012-02-06 10:35:00,46.44,46.48,46.44,46.47,84300.0,21.6,21.6186,21.6,21.614,84300.0
2012-02-06 10:40:00,46.47,46.48,46.44,46.47,159500.0,21.614,21.6186,21.6,21.614,159500.0
2012-02-06 10:45:00,46.47,46.49,46.45,46.46,180900.0,21.614,21.6233,21.6047,21.6093,180900.0
2012-02-06 10:50:00,46.46,46.49,46.42,46.45,203600.0,21.6093,21.6233,21.5907,21.6047,203600.0
2012-02-06 10:55:00,46.45,46.55,46.45,46.55,223300.0,21.6047,21.6512,21.6047,21.6512,223300.0
2012-02-06 11:00:00,46.55,46.59,46.53,46.59,262700.0,21.6512,21.6698,21.6419,21.6698,262700.0
2012-02-06 11:05:00,46.6,46.67,46.58,46.65,143000.0,21.6744,21.707,21.6651,21.6977,143000.0
2012-02-06 11:10:00,46.66,46.7,46.62,46.62,193800.0,21.7023,21.7209,21.6837,21.6837,193800.0
2012-02-06 11:15:00,46.63,46.63,46.54,46.56,236100.0,21.6884,21.6884,21.6465,21.6558,236100.0
2012-02-06 11:20:00,46.56,46.57,46.47,46.54,115200.0,21.6558,21.6605,21.614,21.6465,115200.0
2012-02-06 11:25:00,46.54,46.54,46.49,46.52,80500.0,21.6465,21.6465,21.6233,21.6372,80500.0
2012-02-06 11:30:00,46.52,46.56,46.5,46.55,88300.0,21.6372,21.6558,21.6279,21.6512,88300.0
2012-02-06 11:35:00,46.55,46.59,46.55,46.57,34400.0,21.6512,21.6698,21.6512,21.6605,34400.0
2012-02-06 11:40:00,46.57,46.58,46.52,46.57,55200.0,21.6605,21.6651,21.6372,21.6605,55200.0
2012-02-06 11:45:00,46.57,46.57,46.53,46.55,32600.0,21.6605,21.6605,21.6419,21.6512,32600.0
2012-02-06 11:50:00,46.55,46.56,46.5,46.53,44800.0,21.6512,21.6558,21.6279,21.6419,44800.0
2012-02-06 11:55:00,46.53,46.6,46.52,46.57,46000.0,21.6419,21.6744,21.6372,21.6605,46000.0
2012-02-06 12:00:00,46.58,46.6,46.52,46.53,41500.0,21.6651,21.6744,21.6372,21.6419,41500.0
2012-02-06 12:05:00,46.53,46.54,46.5,46.52,32800.0,21.6419,21.6465,21.6279,21.6372,32800.0
2012-02-06 12:10:00,46.53,46.54,46.49,46.53,28500.0,21.6419,21.6465,21.6233,21.6419,28500.0
2012-02-06 12:15:00,46.54,46.55,46.52,46.54,52100.0,21.6465,21.6512,21.6372,21.6465,52100.0
2012-02-06 12:20:00,46.54,46.57,46.53,46.57,45400.0,21.6465,21.6605,21.6419,21.6605,45400.0
2012-02-06 12:25:00,46.57,46.58,46.49,46.49,22000.0,21.6605,21.6651,21.6233,21.6233,22000.0
2012-02-06 12:30:00,46.49,46.54,46.47,46.52,48600.0,21.6233,21.6465,21.614,21.6372,48600.0
2012-02-06 12:35:00,46.52,46.53,46.51,46.51,24700.0,21.6372,21.6419,21.6326,21.6326,24700.0
2012-02-06 12:40:00,46.51,46.54,46.51,46.53,26900.0,21.6326,21.6465,21.6326,21.6419,26900.0
2012-02-06 12:45:00,46.54,46.56,46.53,46.54,29500.0,21.6465,21.6558,21.6419,21.6465,29500.0
2012-02-06 12:50:00,46.53,46.56,46.53,46.55,58100.0,21.6419,21.6558,21.6419,21.6512,58100.0
2012-02-06 12:55:00,46.56,46.56,46.55,46.55,27300.0,21.6558,21.6558,21.6512,21.6512,27300.0
2012-02-06 13:00:00,46.55,46.56,46.55,46.55,19200.0,21.6512,21.6558,21.6512,21.6512,19200.0
2012-02-06 13:05:00,46.55,46.56,46.53,46.55,61200.0,21.6512,21.6558,21.6419,21.6512,61200.0
2012-02-06 13:10:00,46.55,46.55,46.51,46.51,19900.0,21.6512,21.6512,21.6326,21.6326,19900.0
2012-02-06 13:15:00,46.51,46.53,46.5,46.51,26400.0,21.6326,21.6419,21.6279,21.6326,26400.0
2012-02-06 13:20:00,46.51,46.53,46.5,46.52,18500.0,21.6326,21.6419,21.6279,21.6372,18500.0
2012-02-06 13:25:00,46.52,46.53,46.49,46.49,37800.0,21.6372,21.6419,21.6233,21.6233,37800.0
2012-02-06 13:30:00,46.49,46.51,46.47,46.47,35100.0,21.6233,21.6326,21.614,21.614,35100.0
2012-02-06 13:35:00,46.47,46.5,46.46,46.48,50900.0,21.614,21.6279,21.6093,21.6186,50900.0
2012-02-06 13:40:00,46.47,46.48,46.45,46.48,20100.0,21.614,21.6186,21.6047,21.6186,20100.0
2012-02-06 13:45:00,46.47,46.47,46.46,46.46,18900.0,21.614,21.614,21.6093,21.6093,18900.0
2012-02-06 13:50:00,46.47,46.47,46.41,46.44,65600.0,21.614,21.614,21.5861,21.6,65600.0
2012-02-06 13:55:00,46.45,46.45,46.43,46.45,29000.0,21.6047,21.6047,21.5954,21.6047,29000.0
2012-02-06 14:00:00,46.45,46.46,46.44,46.46,394500.0,21.6047,21.6093,21.6,21.6093,394500.0
2012-02-06 14:05:00,46.46,46.48,46.45,46.47,41100.0,21.6093,21.6186,21.6047,21.614,41100.0
2012-02-06 14:10:00,46.47,46.53,46.46,46.52,21000.0,21.614,21.6419,21.6093,21.6372,21000.0
2012-02-06 14:15:00,46.53,46.53,46.51,46.52,26100.0,21.6419,21.6419,21.6326,21.6372,26100.0
2012-02-06 14:20:00,46.52,46.54,46.5,46.53,40800.0,21.6372,21.6465,21.6279,21.6419,40800.0
2012-02-06 14:25:00,46.54,46.57,46.51,46.57,53600.0,21.6465,21.6605,21.6326,21.6605,53600.0
2012-02-06 14:30:00,46.56,46.57,46.56,46.56,28200.0,21.6558,21.6605,21.6558,21.6558,28200.0
2012-02-06 14:35:00,46.56,46.57,46.56,46.57,24000.0,21.6558,21.6605,21.6558,21.6605,24000.0
2012-02-06 14:40:00,46.56,46.58,46.56,46.58,37100.0,21.6558,21.6651,21.6558,21.6651,37100.0
2012-02-06 14:45:00,46.59,46.6,46.58,46.6,15200.0,21.6698,21.6744,21.6651,21.6744,15200.0
2012-02-06 14:50:00,46.6,46.61,46.58,46.61,84400.0,21.6744,21.6791,21.6651,21.6791,84400.0
2012-02-06 14:55:00,46.61,46.66,46.61,46.65,68500.0,21.6791,21.7023,21.6791,21.6977,68500.0
2012-02-06 15:00:00,46.65,46.69,46.64,46.68,102700.0,21.6977,21.7163,21.693,21.7116,102700.0
2012-02-06 15:05:00,46.68,46.69,46.65,46.69,49400.0,21.7116,21.7163,21.6977,21.7163,49400.0
2012-02-06 15:10:00,46.69,46.73,46.68,46.72,105500.0,21.7163,21.7349,21.7116,21.7302,105500.0
2012-02-06 15:15:00,46.71,46.74,46.7,46.74,84100.0,21.7256,21.7395,21.7209,21.7395,84100.0
2012-02-06 15:20:00,46.74,46.75,46.7,46.74,69000.0,21.7395,21.7442,21.7209,21.7395,69000.0
2012-02-06 15:25:00,46.73,46.75,46.7,46.7,71300.0,21.7349,21.7442,21.7209,21.7209,71300.0
2012-02-06 15:30:00,46.71,46.76,46.7,46.76,129700.0,21.7256,21.7488,21.7209,21.7488,129700.0
2012-02-06 15:35:00,46.75,46.76,46.72,46.75,172400.0,21.7442,21.7488,21.7302,21.7442,172400.0
2012-02-06 15:40:00,46.75,46.79,46.71,46.76,182800.0,21.7442,21.7628,21.7256,21.7488,182800.0
2012-02-06 15:45:00,46.76,46.79,46.7,46.79,185800.0,21.7488,21.7628,21.7209,21.7628,185800.0
2012-02-06 15:50:00,46.79,46.81,46.74,46.75,240300.0,21.7628,21.7721,21.7395,21.7442,240300.0
2012-02-06 15:55:00,46.74,46.91,46.74,46.9,590500.0,21.7395,21.8186,21.7395,21.814,590500.0
2012-02-07 09:30:00,46.22,46.4,46.22,46.27,681300.0,21.4977,21.5814,21.4977,21.5209,681300.0
2012-02-07 09:35:00,46.26,46.33,46.09,46.14,555300.0,21.5163,21.5488,21.4372,21.4605,555300.0
2012-02-07 09:40:00,46.16,46.2,46.05,46.06,319900.0,21.4698,21.4884,21.4186,21.4233,319900.0
2012-02-07 09:45:00,46.05,46.05,45.85,45.89,406000.0,21.4186,21.4186,21.3256,21.3442,406000.0
2012-02-07 09:50:00,45.89,45.9,45.69,45.73,377000.0,21.3442,21.3488,21.2512,21.2698,377000.0
2012-02-07 09:55:00,45.74,45.86,45.71,45.86,163900.0,21.2744,21.3302,21.2605,21.3302,163900.0
2012-02-07 10:00:00,45.86,45.95,45.82,45.82,235900.0,21.3302,21.3721,21.3116,21.3116,235900.0
2012-02-07 10:05:00,45.82,45.97,45.8,45.97,217300.0,21.3116,21.3814,21.3023,21.3814,217300.0
2012-02-07 10:10:00,45.97,46.07,45.92,46.02,166900.0,21.3814,21.4279,21.3581,21.4047,166900.0
2012-02-07 10:15:00,46.02,46.07,45.97,46.07,153400.0,21.4047,21.4279,21.3814,21.4279,153400.0
2012-02-07 10:20:00,46.07,46.19,46.06,46.18,213200.0,21.4279,21.4837,21.4233,21.4791,213200.0
2012-02-07 10:25:00,46.18,46.22,46.09,46.1,161700.0,21.4791,21.4977,21.4372,21.4419,161700.0
2012-02-07 10:30:00,46.09,46.12,46.01,46.02,160900.0,21.4372,21.4512,21.4,21.4047,160900.0
2012-02-07 10:35:00,46.03,46.09,45.96,45.98,223900.0,21.4093,21.4372,21.3767,21.3861,223900.0
2012-02-07 10:40:00,45.98,46.07,45.98,46.05,145200.0,21.3861,21.4279,21.3861,21.4186,145200.0
2012-02-07 10:45:00,46.04,46.11,46.04,46.11,206700.0,21.414,21.4465,21.414,21.4465,206700.0
2012-02-07 10:50:00,46.11,46.17,46.08,46.15,226300.0,21.4465,21.4744,21.4326,21.4651,226300.0
2012-02-07 10:55:00,46.15,46.26,46.14,46.23,130600.0,21.4651,21.5163,21.4605,21.5023,130600.0
2012-02-07 11:00:00,46.24,46.32,46.24,46.32,187300.0,21.507,21.5442,21.507,21.5442,187300.0
2012-02-07 11:05:00,46.32,46.37,46.29,46.35,191700.0,21.5442,21.5674,21.5302,21.5581,191700.0
2012-02-07 11:10:00,46.35,46.39,46.35,46.36,108200.0,21.5581,21.5767,21.5581,21.5628,108200.0
2012-02-07 11:15:00,46.36,46.43,46.35,46.4,140700.0,21.5628,21.5954,21.5581,21.5814,140700.0
2012-02-07 11:20:00,46.41,46.43,46.37,46.4,200200.0,21.5861,21.5954,21.5674,21.5814,200200.0
2012-02-07 11:25:00,46.4,46.42,46.38,46.41,72400.0,21.5814,21.5907,21.5721,21.5861,72400.0
2012-02-07 11:30:00,46.42,46.49,46.41,46.49,154000.0,21.5907,21.6233,21.5861,21.6233,154000.0
2012-02-07 11:35:00,46.49,46.53,46.46,46.48,125500.0,21.6233,21.6419,21.6093,21.6186,125500.0
2012-02-07 11:40:00,46.48,46.49,46.36,46.45,316700.0,21.6186,21.6233,21.5628,21.6047,316700.0
2012-02-07 11:45:00,46.46,46.46,46.43,46.43,78800.0,21.6093,21.6093,21.5954,21.5954,78800.0
2012-02-07 11:50:00,46.43,46.44,46.42,46.43,38900.0,21.5954,21.6,21.5907,21.5954,38900.0
2012-02-07 11:55:00,46.43,46.46,46.42,46.44,57700.0,21.5954,21.6093,21.5907,21.6,57700.0
2012-02-07 12:00:00,46.44,46.48,46.43,46.48,73300.0,21.6,21.6186,21.5954,21.6186,73300.0
2012-02-07 12:05:00,46.49,46.51,46.49,46.51,34200.0,21.6233,21.6326,21.6233,21.6326,34200.0
2012-02-07 12:10:00,46.51,46.51,46.5,46.51,28600.0,21.6326,21.6326,21.6279,21.6326,28600.0
2012-02-07 12:15:00,46.51,46.54,46.5,46.53,72500.0,21.6326,21.6465,21.6279,21.6419,72500.0
2012-02-07 12:20:00,46.52,46.53,46.52,46.52,33900.0,21.6372,21.6419,21.6372,21.6372,33900.0
2012-02-07 12:25:00,46.53,46.54,46.47,46.5,85300.0,21.6419,21.6465,21.614,21.6279,85300.0
2012-02-07 12:30:00,46.5,46.52,46.49,46.52,19800.0,21.6279,21.6372,21.6233,21.6372,19800.0
2012-02-07 12:35:00,46.52,46.53,46.51,46.53,35900.0,21.6372,21.6419,21.6326,21.6419,35900.0
2012-02-07 12:40:00,46.53,46.53,46.52,46.53,15500.0,21.6419,21.6419,21.6372,21.6419,15500.0
2012-02-07 12:45:00,46.53,46.55,46.52,46.53,67500.0,21.6419,21.6512,21.6372,21.6419,67500.0
2012-02-07 12:50:00,46.53,46.61,46.53,46.59,96300.0,21.6419,21.6791,21.6419,21.6698,96300.0
2012-02-07 12:55:00,46.6,46.65,46.59,46.62,79500.0,21.6744,21.6977,21.6698,21.6837,79500.0
2012-02-07 13:00:00,46.62,46.67,46.62,46.64,55600.0,21.6837,21.707,21.6837,21.693,55600.0
2012-02-07 13:05:00,46.65,46.66,46.64,46.64,56200.0,21.6977,21.7023,21.693,21.693,56200.0
2012-02-07 13:10:00,46.64,46.65,46.55,46.57,76400.0,21.693,21.6977,21.6512,21.6605,76400.0
2012-02-07 13:15:00,46.57,46.58,46.48,46.49,58900.0,21.6605,21.6651,21.6186,21.6233,58900.0
2012-02-07 13:20:00,46.5,46.51,46.39,46.45,130600.0,21.6279,21.6326,21.5767,21.6047,130600.0
2012-02-07 13:25:00,46.45,46.53,46.45,46.49,44200.0,21.6047,21.6419,21.6047,21.6233,44200.0
2012-02-07 13:30:00,46.5,46.51,46.49,46.5,24400.0,21.6279,21.6326,21.6233,21.6279,24400.0
2012-02-07 13:35:00,46.51,46.57,46.5,46.54,97100.0,21.6326,21.6605,21.6279,21.6465,97100.0
2012-02-07 13:40:00,46.55,46.56,46.52,46.53,72100.0,21.6512,21.6558,21.6372,21.6419,72100.0
2012-02-07 13:45:00,46.54,46.59,46.54,46.59,84100.0,21.6465,21.6698,21.6465,21.6698,84100.0
2012-02-07 13:50:00,46.6,46.63,46.56,46.62,95000.0,21.6744,21.6884,21.6558,21.6837,95000.0
2012-02-07 13:55:00,46.61,46.65,46.61,46.63,38900.0,21.6791,21.6977,21.6791,21.6884,38900.0
2012-02-07 14:00:00,46.62,46.64,46.59,46.61,70700.0,21.6837,21.693,21.6698,21.6791,70700.0
2012-02-07 14:05:00,46.61,46.61,46.56,46.59,84200.0,21.6791,21.6791,21.6558,21.6698,84200.0
2012-02-07 14:10:00,46.59,46.67,46.58,46.58,119600.0,21.6698,21.707,21.6651,21.6651,119600.0
2012-02-07 14:15:00,46.58,46.65,46.57,46.63,86200.0,21.6651,21.6977,21.6605,21.6884,86200.0
2012-02-07 14:20:00,46.63,46.64,46.61,46.61,61900.0,21.6884,21.693,21.6791,21.6791,61900.0
2012-02-07 14:25:00,46.61,46.62,46.58,46.58,55300.0,21.6791,21.6837,21.6651,21.6651,55300.0
2012-02-07 14:30:00,46.58,46.59,46.51,46.56,71700.0,21.6651,21.6698,21.6326,21.6558,71700.0
2012-02-07 14:35:00,46.55,46.6,46.55,46.57,31300.0,21.6512,21.6744,21.6512,21.6605,31300.0
2012-02-07 14:40:00,46.58,46.59,46.58,46.58,18600.0,21.6651,21.6698,21.6651,21.6651,18600.0
2012-02-07 14:45:00,46.59,46.59,46.55,46.58,60200.0,21.6698,21.6698,21.6512,21.6651,60200.0
2012-02-07 14:50:00,46.57,46.6,46.54,46.54,47400.0,21.6605,21.6744,21.6465,21.6465,47400.0
2012-02-07 14:55:00,46.54,46.57,46.49,46.5,83900.0,21.6465,21.6605,21.6233,21.6279,83900.0
2012-02-07 15:00:00,46.5,46.56,46.5,46.55,59000.0,21.6279,21.6558,21.6279,21.6512,59000.0
2012-02-07 15:05:00,46.55,46.6,46.55,46.6,47700.0,21.6512,21.6744,21.6512,21.6744,47700.0
2012-02-07 15:10:00,46.6,46.65,46.59,46.65,46400.0,21.6744,21.6977,21.6698,21.6977,46400.0
2012-02-07 15:15:00,46.65,46.65,46.62,46.64,84600.0,21.6977,21.6977,21.6837,21.693,84600.0
2012-02-07 15:20:00,46.65,46.65,46.61,46.65,44200.0,21.6977,21.6977,21.6791,21.6977,44200.0
2012-02-07 15:25:00,46.64,46.7,46.63,46.69,83200.0,21.693,21.7209,21.6884,21.7163,83200.0
2012-02-07 15:30:00,46.69,46.7,46.61,46.65,75900.0,21.7163,21.7209,21.6791,21.6977,75900.0
2012-02-07 15:35:00,46.66,46.7,46.65,46.66,57300.0,21.7023,21.7209,21.6977,21.7023,57300.0
2012-02-07 15:40:00,46.66,46.68,46.64,46.67,110800.0,21.7023,21.7116,21.693,21.707,110800.0
2012-02-07 15:45:00,46.67,46.68,46.58,46.59,188000.0,21.707,21.7116,21.6651,21.6698,188000.0
2012-02-07 15:50:00,46.59,46.66,46.59,46.65,208400.0,21.6698,21.7023,21.6698,21.6977,208400.0
2012-02-07 15:55:00,46.65,46.66,46.6,46.6,403300.0,21.6977,21.7023,21.6744,21.6744,403300.0
2012-02-08 09:30:00,46.41,46.52,46.37,46.49,270900.0,21.5861,21.6372,21.5674,21.6233,270900.0
2012-02-08 09:35:00,46.49,46.49,46.41,46.41,115900.0,21.6233,21.6233,21.5861,21.5861,115900.0
2012-02-08 09:40:00,46.41,46.49,46.4,46.43,92100.0,21.5861,21.6233,21.5814,21.5954,92100.0
2012-02-08 09:45:00,46.43,46.51,46.43,46.5,118400.0,21.5954,21.6326,21.5954,21.6279,118400.0
2012-02-08 09:50:00,46.5,46.54,46.47,46.49,85100.0,21.6279,21.6465,21.614,21.6233,85100.0
2012-02-08 09:55:00,46.49,46.51,46.46,46.5,99600.0,21.6233,21.6326,21.6093,21.6279,99600.0
2012-02-08 10:00:00,46.49,46.51,46.44,46.51,132600.0,21.6233,21.6326,21.6,21.6326,132600.0
2012-02-08 10:05:00,46.51,46.52,46.47,46.51,125800.0,21.6326,21.6372,21.614,21.6326,125800.0
2012-02-08 10:10:00,46.51,46.53,46.5,46.52,54800.0,21.6326,21.6419,21.6279,21.6372,54800.0
2012-02-08 10:15:00,46.53,46.6,46.53,46.53,185800.0,21.6419,21.6744,21.6419,21.6419,185800.0
2012-02-08 10:20:00,46.52,46.57,46.51,46.57,157600.0,21.6372,21.6605,21.6326,21.6605,157600.0
2012-02-08 10:25:00,46.56,46.61,46.55,46.6,317400.0,21.6558,21.6791,21.6512,21.6744,317400.0
2012-02-08 10:30:00,46.6,46.62,46.55,46.55,324300.0,21.6744,21.6837,21.6512,21.6512,324300.0
2012-02-08 10:35:00,46.56,46.57,46.51,46.52,400200.0,21.6558,21.6605,21.6326,21.6372,400200.0
2012-02-08 10:40:00,46.53,46.53,46.46,46.51,302500.0,21.6419,21.6419,21.6093,21.6326,302500.0
2012-02-08 10:45:00,46.51,46.53,46.5,46.52,44600.0,21.6326,21.6419,21.6279,21.6372,44600.0
2012-02-08 10:50:00,46.53,46.58,46.52,46.57,117900.0,21.6419,21.6651,21.6372,21.6605,117900.0
2012-02-08 10:55:00,46.57,46.63,46.53,46.63,85000.0,21.6605,21.6884,21.6419,21.6884,85000.0
2012-02-08 11:00:00,46.62,46.68,46.61,46.63,120000.0,21.6837,21.7116,21.6791,21.6884,120000.0
2012-02-08 11:05:00,46.63,46.64,46.56,46.59,157300.0,21.6884,21.693,21.6558,21.6698,157300.0
2012-02-08 11:10:00,46.59,46.61,46.52,46.55,316400.0,21.6698,21.6791,21.6372,21.6512,316400.0
2012-02-08 11:15:00,46.55,46.56,46.44,46.47,317900.0,21.6512,21.6558,21.6,21.614,317900.0
2012-02-08 11:20:00,46.46,46.53,46.45,46.5,761900.0,21.6093,21.6419,21.6047,21.6279,761900.0
2012-02-08 11:25:00,46.49,46.55,46.48,46.53,447600.0,21.6233,21.6512,21.6186,21.6419,447600.0
2012-02-08 11:30:00,46.52,46.53,46.45,46.52,282700.0,21.6372,21.6419,21.6047,21.6372,282700.0
2012-02-08 11:35:00,46.52,46.6,46.52,46.58,108500.0,21.6372,21.6744,21.6372,21.6651,108500.0
2012-02-08 11:40:00,46.59,46.59,46.47,46.48,40100.0,21.6698,21.6698,21.614,21.6186,40100.0
2012-02-08 11:45:00,46.48,46.53,46.46,46.52,39700.0,21.6186,21.6419,21.6093,21.6372,39700.0
2012-02-08 11:50:00,46.51,46.58,46.51,46.57,25800.0,21.6326,21.6651,21.6326,21.6605,25800.0
2012-02-08 11:55:00,46.57,46.63,46.55,46.6,62700.0,21.6605,21.6884,21.6512,21.6744,62700.0
2012-02-08 12:00:00,46.59,46.68,46.58,46.66,40100.0,21.6698,21.7116,21.6651,21.7023,40100.0
2012-02-08 12:05:00,46.66,46.7,46.66,46.68,29800.0,21.7023,21.7209,21.7023,21.7116,29800.0
2012-02-08 12:10:00,46.68,46.71,46.68,46.7,51000.0,21.7116,21.7256,21.7116,21.7209,51000.0
2012-02-08 12:15:00,46.7,46.7,46.64,46.66,38800.0,21.7209,21.7209,21.693,21.7023,38800.0
2012-02-08 12:20:00,46.67,46.68,46.65,46.66,25100.0,21.707,21.7116,21.6977,21.7023,25100.0
2012-02-08 12:25:00,46.67,46.67,46.65,46.66,14100.0,21.707,21.707,21.6977,21.7023,14100.0
2012-02-08 12:30:00,46.66,46.67,46.6,46.63,36300.0,21.7023,21.707,21.6744,21.6884,36300.0
2012-02-08 12:35:00,46.62,46.64,46.62,46.63,12600.0,21.6837,21.693,21.6837,21.6884,12600.0
2012-02-08 12:40:00,46.62,46.65,46.62,46.63,18400.0,21.6837,21.6977,21.6837,21.6884,18400.0
2012-02-08 12:45:00,46.63,46.63,46.59,46.61,51200.0,21.6884,21.6884,21.6698,21.6791,51200.0
2012-02-08 12:50:00,46.62,46.69,46.6,46.69,154400.0,21.6837,21.7163,21.6744,21.7163,154400.0
2012-02-08 12:55:00,46.69,46.71,46.69,46.7,38600.0,21.7163,21.7256,21.7163,21.7209,38600.0
2012-02-08 13:00:00,46.7,46.7,46.64,46.68,96000.0,21.7209,21.7209,21.693,21.7116,96000.0
2012-02-08 13:05:00,46.68,46.73,46.68,46.72,47800.0,21.7116,21.7349,21.7116,21.7302,47800.0
2012-02-08 13:10:00,46.72,46.75,46.71,46.74,50600.0,21.7302,21.7442,21.7256,21.7395,50600.0
2012-02-08 13:15:00,46.73,46.76,46.71,46.72,50200.0,21.7349,21.7488,21.7256,21.7302,50200.0
2012-02-08 13:20:00,46.72,46.75,46.72,46.75,19900.0,21.7302,21.7442,21.7302,21.7442,19900.0
2012-02-08 13:25:00,46.75,46.78,46.74,46.78,32700.0,21.7442,21.7581,21.7395,21.7581,32700.0
2012-02-08 13:30:00,46.78,46.78,46.74,46.77,33500.0,21.7581,21.7581,21.7395,21.7535,33500.0
2012-02-08 13:35:00,46.77,46.79,46.76,46.79,44600.0,21.7535,21.7628,21.7488,21.7628,44600.0
2012-02-08 13:40:00,46.78,46.8,46.74,46.75,61200.0,21.7581,21.7674,21.7395,21.7442,61200.0
2012-02-08 13:45:00,46.75,46.76,46.73,46.76,28700.0,21.7442,21.7488,21.7349,21.7488,28700.0
2012-02-08 13:50:00,46.76,46.76,46.73,46.73,9100.0,21.7488,21.7488,21.7349,21.7349,9100.0
2012-02-08 13:55:00,46.73,46.73,46.64,46.64,75400.0,21.7349,21.7349,21.693,21.693,75400.0
2012-02-08 14:00:00,46.64,46.67,46.63,46.66,51400.0,21.693,21.707,21.6884,21.7023,51400.0
2012-02-08 14:05:00,46.66,46.73,46.65,46.71,206700.0,21.7023,21.7349,21.6977,21.7256,206700.0
2012-02-08 14:10:00,46.71,46.78,46.68,46.76,241600.0,21.7256,21.7581,21.7116,21.7488,241600.0
2012-02-08 14:15:00,46.76,46.8,46.76,46.78,147100.0,21.7488,21.7674,21.7488,21.7581,147100.0
2012-02-08 14:20:00,46.79,46.82,46.77,46.8,95200.0,21.7628,21.7767,21.7535,21.7674,95200.0
2012-02-08 14:25:00,46.81,46.85,46.8,46.83,175500.0,21.7721,21.7907,21.7674,21.7814,175500.0
2012-02-08 14:30:00,46.83,46.86,46.81,46.84,128400.0,21.7814,21.7954,21.7721,21.7861,128400.0
2012-02-08 14:35:00,46.83,46.84,46.81,46.82,59000.0,21.7814,21.7861,21.7721,21.7767,59000.0
2012-02-08 14:40:00,46.81,46.85,46.8,46.85,41900.0,21.7721,21.7907,21.7674,21.7907,41900.0
2012-02-08 14:45:00,46.84,46.91,46.84,46.89,106400.0,21.7861,21.8186,21.7861,21.8093,106400.0
2012-02-08 14:50:00,46.88,46.94,46.87,46.93,184200.0,21.8047,21.8326,21.8,21.8279,184200.0
2012-02-08 14:55:00,46.93,46.94,46.87,46.91,171800.0,21.8279,21.8326,21.8,21.8186,171800.0
2012-02-08 15:00:00,46.92,46.94,46.89,46.9,263400.0,21.8233,21.8326,21.8093,21.814,263400.0
2012-02-08 15:05:00,46.91,46.95,46.9,46.94,63800.0,21.8186,21.8372,21.814,21.8326,63800.0
2012-02-08 15:10:00,46.95,46.98,46.92,46.97,152200.0,21.8372,21.8512,21.8233,21.8465,152200.0
2012-02-08 15:15:00,46.97,47.06,46.96,47.06,563600.0,21.8465,21.8884,21.8419,21.8884,563600.0
2012-02-08 15:20:00,47.05,47.09,46.99,47.0,293600.0,21.8837,21.9023,21.8558,21.8605,293600.0
2012-02-08 15:25:00,47.0,47.02,46.98,47.0,429400.0,21.8605,21.8698,21.8512,21.8605,429400.0
2012-02-08 15:30:00,47.0,47.02,46.92,46.94,322800.0,21.8605,21.8698,21.8233,21.8326,322800.0
2012-02-08 15:35:00,46.94,47.01,46.94,46.99,283000.0,21.8326,21.8651,21.8326,21.8558,283000.0
2012-02-08 15:40:00,47.0,47.02,46.97,47.0,191300.0,21.8605,21.8698,21.8465,21.8605,191300.0
2012-02-08 15:45:00,46.99,47.0,46.96,46.99,217600.0,21.8558,21.8605,21.8419,21.8558,217600.0
2012-02-08 15:50:00,46.99,47.04,46.97,47.01,278700.0,21.8558,21.8791,21.8465,21.8651,278700.0
2012-02-08 15:55:00,47.0,47.01,46.97,46.99,357200.0,21.8605,21.8651,21.8465,21.8558,357200.0
2012-02-09 09:30:00,47.26,47.28,47.16,47.17,239100.0,21.9814,21.9907,21.9349,21.9395,239100.0
2012-02-09 09:35:00,47.17,47.18,47.06,47.08,182600.0,21.9395,21.9442,21.8884,21.8977,182600.0
2012-02-09 09:40:00,47.09,47.1,47.01,47.02,118500.0,21.9023,21.907,21.8651,21.8698,118500.0
2012-02-09 09:45:00,47.03,47.07,46.99,47.03,213200.0,21.8744,21.893,21.8558,21.8744,213200.0
2012-02-09 09:50:00,47.02,47.1,47.02,47.1,137300.0,21.8698,21.907,21.8698,21.907,137300.0
2012-02-09 09:55:00,47.1,47.18,47.08,47.08,108800.0,21.907,21.9442,21.8977,21.8977,108800.0
2012-02-09 10:00:00,47.08,47.12,47.0,47.02,224100.0,21.8977,21.9163,21.8605,21.8698,224100.0
2012-02-09 10:05:00,47.03,47.05,46.93,46.95,243200.0,21.8744,21.8837,21.8279,21.8372,243200.0
2012-02-09 10:10:00,46.96,46.99,46.93,46.95,205200.0,21.8419,21.8558,21.8279,21.8372,205200.0
2012-02-09 10:15:00,46.94,46.98,46.92,46.93,149100.0,21.8326,21.8512,21.8233,21.8279,149100.0
2012-02-09 10:20:00,46.95,46.95,46.81,46.82,62700.0,21.8372,21.8372,21.7721,21.7767,62700.0
2012-02-09 10:25:00,46.81,46.82,46.7,46.75,107900.0,21.7721,21.7767,21.7209,21.7442,107900.0
2012-02-09 10:30:00,46.74,46.79,46.68,46.73,145400.0,21.7395,21.7628,21.7116,21.7349,145400.0
2012-02-09 10:35:00,46.73,46.8,46.66,46.77,121200.0,21.7349,21.7674,21.7023,21.7535,121200.0
2012-02-09 10:40:00,46.77,46.83,46.76,46.79,116100.0,21.7535,21.7814,21.7488,21.7628,116100.0
2012-02-09 10:45:00,46.79,46.88,46.78,46.87,110000.0,21.7628,21.8047,21.7581,21.8,110000.0
2012-02-09 10:50:00,46.87,46.93,46.83,46.93,209100.0,21.8,21.8279,21.7814,21.8279,209100.0
2012-02-09 10:55:00,46.91,46.97,46.9,46.92,110900.0,21.8186,21.8465,21.814,21.8233,110900.0
2012-02-09 11:00:00,46.93,46.94,46.85,46.94,50000.0,21.8279,21.8326,21.7907,21.8326,50000.0
2012-02-09 11:05:00,46.94,46.97,46.89,46.92,67400.0,21.8326,21.8465,21.8093,21.8233,67400.0
2012-02-09 11:10:00,46.92,47.06,46.92,47.06,72900.0,21.8233,21.8884,21.8233,21.8884,72900.0
2012-02-09 11:15:00,47.06,47.06,47.0,47.02,80700.0,21.8884,21.8884,21.8605,21.8698,80700.0
2012-02-09 11:20:00,47.02,47.06,47.01,47.05,41900.0,21.8698,21.8884,21.8651,21.8837,41900.0
2012-02-09 11:25:00,47.04,47.07,47.01,47.02,137500.0,21.8791,21.893,21.8651,21.8698,137500.0
2012-02-09 11:30:00,47.02,47.04,47.0,47.0,604800.0,21.8698,21.8791,21.8605,21.8605,604800.0
2012-02-09 11:35:00,47.01,47.05,47.0,47.01,42900.0,21.8651,21.8837,21.8605,21.8651,42900.0
2012-02-09 11:40:00,47.02,47.02,47.0,47.0,90200.0,21.8698,21.8698,21.8605,21.8605,90200.0
2012-02-09 11:45:00,47.01,47.06,46.98,47.0,81400.0,21.8651,21.8884,21.8512,21.8605,81400.0
2012-02-09 11:50:00,47.01,47.06,47.0,47.01,44900.0,21.8651,21.8884,21.8605,21.8651,44900.0
2012-02-09 11:55:00,47.01,47.04,46.98,46.98,60300.0,21.8651,21.8791,21.8512,21.8512,60300.0
2012-02-09 12:00:00,46.99,47.03,46.98,46.98,51000.0,21.8558,21.8744,21.8512,21.8512,51000.0
2012-02-09 12:05:00,46.98,47.04,46.97,47.04,35600.0,21.8512,21.8791,21.8465,21.8791,35600.0
2012-02-09 12:10:00,47.04,47.06,47.02,47.04,31700.0,21.8791,21.8884,21.8698,21.8791,31700.0
2012-02-09 12:15:00,47.03,47.03,46.95,46.96,47500.0,21.8744,21.8744,21.8372,21.8419,47500.0
2012-02-09 12:20:00,46.96,46.96,46.91,46.92,43100.0,21.8419,21.8419,21.8186,21.8233,43100.0
2012-02-09 12:25:00,46.92,46.93,46.85,46.87,37200.0,21.8233,21.8279,21.7907,21.8,37200.0
2012-02-09 12:30:00,46.88,46.88,46.85,46.86,31900.0,21.8047,21.8047,21.7907,21.7954,31900.0
2012-02-09 12:35:00,46.86,46.86,46.82,46.84,15800.0,21.7954,21.7954,21.7767,21.7861,15800.0
2012-02-09 12:40:00,46.85,46.9,46.85,46.87,23200.0,21.7907,21.814,21.7907,21.8,23200.0
2012-02-09 12:45:00,46.87,46.91,46.86,46.86,37300.0,21.8,21.8186,21.7954,21.7954,37300.0
2012-02-09 12:50:00,46.87,46.87,46.8,46.8,273700.0,21.8,21.8,21.7674,21.7674,273700.0
2012-02-09 12:55:00,46.8,46.81,46.72,46.76,76900.0,21.7674,21.7721,21.7302,21.7488,76900.0
2012-02-09 13:00:00,46.76,46.8,46.76,46.77,52200.0,21.7488,21.7674,21.7488,21.7535,52200.0
2012-02-09 13:05:00,46.77,46.78,46.7,46.7,76300.0,21.7535,21.7581,21.7209,21.7209,76300.0
2012-02-09 13:10:00,46.7,46.74,46.7,46.74,95400.0,21.7209,21.7395,21.7209,21.7395,95400.0
2012-02-09 13:15:00,46.74,46.81,46.74,46.78,53200.0,21.7395,21.7721,21.7395,21.7581,53200.0
2012-02-09 13:20:00,46.78,46.83,46.77,46.82,101700.0,21.7581,21.7814,21.7535,21.7767,101700.0
2012-02-09 13:25:00,46.82,46.85,46.81,46.83,46600.0,21.7767,21.7907,21.7721,21.7814,46600.0
2012-02-09 13:30:00,46.84,46.86,46.8,46.82,29000.0,21.7861,21.7954,21.7674,21.7767,29000.0
2012-02-09 13:35:00,46.82,46.84,46.82,46.84,28800.0,21.7767,21.7861,21.7767,21.7861,28800.0
2012-02-09 13:40:00,46.84,46.87,46.79,46.79,27600.0,21.7861,21.8,21.7628,21.7628,27600.0
2012-02-09 13:45:00,46.8,46.81,46.77,46.79,50600.0,21.7674,21.7721,21.7535,21.7628,50600.0
2012-02-09 13:50:00,46.79,46.79,46.75,46.77,58000.0,21.7628,21.7628,21.7442,21.7535,58000.0
2012-02-09 13:55:00,46.77,46.81,46.77,46.78,38400.0,21.7535,21.7721,21.7535,21.7581,38400.0
2012-02-09 14:00:00,46.78,46.81,46.76,46.8,43500.0,21.7581,21.7721,21.7488,21.7674,43500.0
2012-02-09 14:05:00,46.81,46.81,46.76,46.76,35900.0,21.7721,21.7721,21.7488,21.7488,35900.0
2012-02-09 14:10:00,46.77,46.84,46.76,46.81,87600.0,21.7535,21.7861,21.7488,21.7721,87600.0
2012-02-09 14:15:00,46.82,46.83,46.8,46.8,18400.0,21.7767,21.7814,21.7674,21.7674,18400.0
2012-02-09 14:20:00,46.81,46.83,46.79,46.79,33500.0,21.7721,21.7814,21.7628,21.7628,33500.0
2012-02-09 14:25:00,46.79,46.86,46.79,46.86,55200.0,21.7628,21.7954,21.7628,21.7954,55200.0
2012-02-09 14:30:00,46.86,46.86,46.83,46.84,25200.0,21.7954,21.7954,21.7814,21.7861,25200.0
2012-02-09 14:35:00,46.85,46.86,46.84,46.86,28400.0,21.7907,21.7954,21.7861,21.7954,28400.0
2012-02-09 14:40:00,46.87,46.88,46.85,46.86,24400.0,21.8,21.8047,21.7907,21.7954,24400.0
2012-02-09 14:45:00,46.87,46.91,46.86,46.88,42700.0,21.8,21.8186,21.7954,21.8047,42700.0
2012-02-09 14:50:00,46.88,46.89,46.87,46.88,21400.0,21.8047,21.8093,21.8,21.8047,21400.0
2012-02-09 14:55:00,46.87,46.9,46.87,46.88,33300.0,21.8,21.814,21.8,21.8047,33300.0
2012-02-09 15:00:00,46.87,46.87,46.83,46.85,33000.0,21.8,21.8,21.7814,21.7907,33000.0
2012-02-09 15:05:00,46.85,46.87,46.82,46.82,49600.0,21.7907,21.8,21.7767,21.7767,49600.0
2012-02-09 15:10:00,46.82,46.86,46.8,46.84,125600.0,21.7767,21.7954,21.7674,21.7861,125600.0
2012-02-09 15:15:00,46.83,46.84,46.79,46.8,32900.0,21.7814,21.7861,21.7628,21.7674,32900.0
2012-02-09 15:20:00,46.8,46.82,46.79,46.82,40600.0,21.7674,21.7767,21.7628,21.7767,40600.0
2012-02-09 15:25:00,46.82,46.87,46.81,46.83,74600.0,21.7767,21.8,21.7721,21.7814,74600.0
2012-02-09 15:30:00,46.83,46.86,46.82,46.86,41900.0,21.7814,21.7954,21.7767,21.7954,41900.0
2012-02-09 15:35:00,46.85,46.86,46.81,46.86,76800.0,21.7907,21.7954,21.7721,21.7954,76800.0
2012-02-09 15:40:00,46.87,46.87,46.76,46.76,100700.0,21.8,21.8,21.7488,21.7488,100700.0
2012-02-09 15:45:00,46.77,46.8,46.75,46.77,83600.0,21.7535,21.7674,21.7442,21.7535,83600.0
2012-02-09 15:50:00,46.77,46.82,46.75,46.8,229000.0,21.7535,21.7767,21.7442,21.7674,229000.0
2012-02-09 15:55:00,46.79,46.81,46.75,46.78,290200.0,21.7628,21.7721,21.7442,21.7581,290200.0
2012-02-10 09:30:00,46.38,46.38,46.26,46.32,242200.0,21.5721,21.5721,21.5163,21.5442,242200.0
2012-02-10 09:35:00,46.31,46.33,46.25,46.33,90300.0,21.5395,21.5488,21.5116,21.5488,90300.0
2012-02-10 09:40:00,46.33,46.33,46.27,46.29,67300.0,21.5488,21.5488,21.5209,21.5302,67300.0
2012-02-10 09:45:00,46.29,46.37,46.28,46.35,288800.0,21.5302,21.5674,21.5256,21.5581,288800.0
2012-02-10 09:50:00,46.35,46.49,46.35,46.44,343200.0,21.5581,21.6233,21.5581,21.6,343200.0
2012-02-10 09:55:00,46.45,46.45,46.35,46.37,188600.0,21.6047,21.6047,21.5581,21.5674,188600.0
2012-02-10 10:00:00,46.37,46.4,46.34,46.37,467900.0,21.5674,21.5814,21.5535,21.5674,467900.0
2012-02-10 10:05:00,46.38,46.41,46.36,46.41,399800.0,21.5721,21.5861,21.5628,21.5861,399800.0
2012-02-10 10:10:00,46.41,46.47,46.37,46.46,160300.0,21.5861,21.614,21.5674,21.6093,160300.0
2012-02-10 10:15:00,46.46,46.51,46.41,46.51,238500.0,21.6093,21.6326,21.5861,21.6326,238500.0
2012-02-10 10:20:00,46.51,46.59,46.5,46.55,260900.0,21.6326,21.6698,21.6279,21.6512,260900.0
2012-02-10 10:25:00,46.54,46.59,46.51,46.58,254600.0,21.6465,21.6698,21.6326,21.6651,254600.0
2012-02-10 10:30:00,46.59,46.59,46.54,46.58,137100.0,21.6698,21.6698,21.6465,21.6651,137100.0
2012-02-10 10:35:00,46.57,46.61,46.57,46.57,316700.0,21.6605,21.6791,21.6605,21.6605,316700.0
2012-02-10 10:40:00,46.58,46.59,46.54,46.57,53500.0,21.6651,21.6698,21.6465,21.6605,53500.0
2012-02-10 10:45:00,46.56,46.56,46.44,46.45,64100.0,21.6558,21.6558,21.6,21.6047,64100.0
2012-02-10 10:50:00,46.44,46.49,46.4,46.48,110200.0,21.6,21.6233,21.5814,21.6186,110200.0
2012-02-10 10:55:00,46.47,46.52,46.47,46.51,72700.0,21.614,21.6372,21.614,21.6326,72700.0
2012-02-10 11:00:00,46.51,46.54,46.48,46.51,57200.0,21.6326,21.6465,21.6186,21.6326,57200.0
2012-02-10 11:05:00,46.5,46.53,46.45,46.47,229900.0,21.6279,21.6419,21.6047,21.614,229900.0
2012-02-10 11:10:00,46.47,46.48,46.43,46.43,79100.0,21.614,21.6186,21.5954,21.5954,79100.0
2012-02-10 11:15:00,46.44,46.5,46.43,46.48,282400.0,21.6,21.6279,21.5954,21.6186,282400.0
2012-02-10 11:20:00,46.48,46.49,46.44,46.44,130400.0,21.6186,21.6233,21.6,21.6,130400.0
2012-02-10 11:25:00,46.44,46.46,46.4,46.41,100400.0,21.6,21.6093,21.5814,21.5861,100400.0
2012-02-10 11:30:00,46.41,46.45,46.41,46.45,83600.0,21.5861,21.6047,21.5861,21.6047,83600.0
2012-02-10 11:35:00,46.45,46.46,46.43,46.44,35900.0,21.6047,21.6093,21.5954,21.6,35900.0
2012-02-10 11:40:00,46.44,46.45,46.38,46.43,94400.0,21.6,21.6047,21.5721,21.5954,94400.0
2012-02-10 11:45:00,46.43,46.44,46.4,46.41,84900.0,21.5954,21.6,21.5814,21.5861,84900.0
2012-02-10 11:50:00,46.41,46.45,46.4,46.45,48200.0,21.5861,21.6047,21.5814,21.6047,48200.0
2012-02-10 11:55:00,46.45,46.45,46.4,46.43,58600.0,21.6047,21.6047,21.5814,21.5954,58600.0
2012-02-10 12:00:00,46.42,46.47,46.42,46.46,67400.0,21.5907,21.614,21.5907,21.6093,67400.0
2012-02-10 12:05:00,46.47,46.51,46.46,46.51,156700.0,21.614,21.6326,21.6093,21.6326,156700.0
2012-02-10 12:10:00,46.51,46.52,46.5,46.52,67300.0,21.6326,21.6372,21.6279,21.6372,67300.0
2012-02-10 12:15:00,46.52,46.59,46.51,46.56,363800.0,21.6372,21.6698,21.6326,21.6558,363800.0
2012-02-10 12:20:00,46.55,46.61,46.55,46.57,98200.0,21.6512,21.6791,21.6512,21.6605,98200.0
2012-02-10 12:25:00,46.57,46.58,46.5,46.53,129100.0,21.6605,21.6651,21.6279,21.6419,129100.0
2012-02-10 12:30:00,46.54,46.54,46.48,46.51,49400.0,21.6465,21.6465,21.6186,21.6326,49400.0
2012-02-10 12:35:00,46.51,46.52,46.49,46.51,44700.0,21.6326,21.6372,21.6233,21.6326,44700.0
2012-02-10 12:40:00,46.51,46.54,46.5,46.51,46100.0,21.6326,21.6465,21.6279,21.6326,46100.0
2012-02-10 12:45:00,46.5,46.51,46.49,46.5,23600.0,21.6279,21.6326,21.6233,21.6279,23600.0
2012-02-10 12:50:00,46.5,46.51,46.5,46.5,133100.0,21.6279,21.6326,21.6279,21.6279,133100.0
2012-02-10 12:55:00,46.51,46.56,46.51,46.52,65200.0,21.6326,21.6558,21.6326,21.6372,65200.0
2012-02-10 13:00:00,46.52,46.54,46.5,46.51,189900.0,21.6372,21.6465,21.6279,21.6326,189900.0
2012-02-10 13:05:00,46.52,46.52,46.46,46.48,83200.0,21.6372,21.6372,21.6093,21.6186,83200.0
2012-02-10 13:10:00,46.48,46.53,46.48,46.53,52400.0,21.6186,21.6419,21.6186,21.6419,52400.0
2012-02-10 13:15:00,46.52,46.53,46.49,46.53,50400.0,21.6372,21.6419,21.6233,21.6419,50400.0
2012-02-10 13:20:00,46.53,46.54,46.52,46.53,23000.0,21.6419,21.6465,21.6372,21.6419,23000.0
2012-02-10 13:25:00,46.53,46.54,46.51,46.51,59100.0,21.6419,21.6465,21.6326,21.6326,59100.0
2012-02-10 13:30:00,46.51,46.52,46.45,46.45,134600.0,21.6326,21.6372,21.6047,21.6047,134600.0
2012-02-10 13:35:00,46.45,46.51,46.45,46.48,127800.0,21.6047,21.6326,21.6047,21.6186,127800.0
2012-02-10 13:40:00,46.48,46.49,46.44,46.46,103100.0,21.6186,21.6233,21.6,21.6093,103100.0
2012-02-10 13:45:00,46.47,46.5,46.46,46.5,45900.0,21.614,21.6279,21.6093,21.6279,45900.0
2012-02-10 13:50:00,46.49,46.51,46.47,46.48,31200.0,21.6233,21.6326,21.614,21.6186,31200.0
2012-02-10 13:55:00,46.48,46.49,46.43,46.43,52100.0,21.6186,21.6233,21.5954,21.5954,52100.0
2012-02-10 14:00:00,46.43,46.49,46.43,46.47,56400.0,21.5954,21.6233,21.5954,21.614,56400.0
2012-02-10 14:05:00,46.48,46.48,46.43,46.43,45000.0,21.6186,21.6186,21.5954,21.5954,45000.0
2012-02-10 14:10:00,46.44,46.46,46.42,46.45,63700.0,21.6,21.6093,21.5907,21.6047,63700.0
2012-02-10 14:15:00,46.44,46.48,46.43,46.46,42100.0,21.6,21.6186,21.5954,21.6093,42100.0
2012-02-10 14:20:00,46.47,46.48,46.4,46.41,52500.0,21.614,21.6186,21.5814,21.5861,52500.0
2012-02-10 14:25:00,46.42,46.44,46.41,46.44,44200.0,21.5907,21.6,21.5861,21.6,44200.0
2012-02-10 14:30:00,46.44,46.45,46.4,46.42,35600.0,21.6,21.6047,21.5814,21.5907,35600.0
2012-02-10 14:35:00,46.42,46.42,46.39,46.4,17000.0,21.5907,21.5907,21.5767,21.5814,17000.0
2012-02-10 14:40:00,46.39,46.43,46.39,46.41,34300.0,21.5767,21.5954,21.5767,21.5861,34300.0
2012-02-10 14:45:00,46.4,46.41,46.35,46.35,299400.0,21.5814,21.5861,21.5581,21.5581,299400.0
2012-02-10 14:50:00,46.36,46.36,46.32,46.35,236800.0,21.5628,21.5628,21.5442,21.5581,236800.0
2012-02-10 14:55:00,46.35,46.36,46.31,46.31,90000.0,21.5581,21.5628,21.5395,21.5395,90000.0
2012-02-10 15:00:00,46.31,46.32,46.28,46.3,60000.0,21.5395,21.5442,21.5256,21.5349,60000.0
2012-02-10 15:05:00,46.3,46.31,46.26,46.28,95400.0,21.5349,21.5395,21.5163,21.5256,95400.0
2012-02-10 15:10:00,46.28,46.31,46.23,46.3,90900.0,21.5256,21.5395,21.5023,21.5349,90900.0
2012-02-10 15:15:00,46.29,46.32,46.25,46.27,150600.0,21.5302,21.5442,21.5116,21.5209,150600.0
2012-02-10 15:20:00,46.26,46.27,46.23,46.24,70800.0,21.5163,21.5209,21.5023,21.507,70800.0
2012-02-10 15:25:00,46.25,46.25,46.21,46.23,109000.0,21.5116,21.5116,21.493,21.5023,109000.0
2012-02-10 15:30:00,46.23,46.26,46.22,46.26,63000.0,21.5023,21.5163,21.4977,21.5163,63000.0
2012-02-10 15:35:00,46.26,46.26,46.2,46.22,85200.0,21.5163,21.5163,21.4884,21.4977,85200.0
2012-02-10 15:40:00,46.23,46.24,46.22,46.22,68600.0,21.5023,21.507,21.4977,21.4977,68600.0
2012-02-10 15:45:00,46.23,46.29,46.21,46.29,211200.0,21.5023,21.5302,21.493,21.5302,211200.0
2012-02-10 15:50:00,46.29,46.31,46.26,46.26,169800.0,21.5302,21.5395,21.5163,21.5163,169800.0
2012-02-10 15:55:00,46.27,46.39,46.26,46.37,307200.0,21.5209,21.5767,21.5163,21.5674,307200.0
2012-02-13 09:30:00,47.05,47.1,46.94,46.94,293200.0,21.8837,21.907,21.8326,21.8326,293200.0
2012-02-13 09:35:00,46.95,46.95,46.87,46.92,111100.0,21.8372,21.8372,21.8,21.8233,111100.0
2012-02-13 09:40:00,46.92,46.95,46.89,46.91,97500.0,21.8233,21.8372,21.8093,21.8186,97500.0
2012-02-13 09:45:00,46.91,46.97,46.88,46.94,76500.0,21.8186,21.8465,21.8047,21.8326,76500.0
2012-02-13 09:50:00,46.95,47.0,46.91,46.95,119700.0,21.8372,21.8605,21.8186,21.8372,119700.0
2012-02-13 09:55:00,46.95,46.97,46.94,46.97,60200.0,21.8372,21.8465,21.8326,21.8465,60200.0
2012-02-13 10:00:00,46.97,46.97,46.9,46.9,64500.0,21.8465,21.8465,21.814,21.814,64500.0
2012-02-13 10:05:00,46.9,46.93,46.9,46.9,62000.0,21.814,21.8279,21.814,21.814,62000.0
2012-02-13 10:10:00,46.9,46.91,46.83,46.84,79400.0,21.814,21.8186,21.7814,21.7861,79400.0
2012-02-13 10:15:00,46.85,46.85,46.77,46.8,81500.0,21.7907,21.7907,21.7535,21.7674,81500.0
2012-02-13 10:20:00,46.8,46.81,46.78,46.79,70900.0,21.7674,21.7721,21.7581,21.7628,70900.0
2012-02-13 10:25:00,46.78,46.83,46.78,46.8,51100.0,21.7581,21.7814,21.7581,21.7674,51100.0
2012-02-13 10:30:00,46.81,46.81,46.75,46.78,83700.0,21.7721,21.7721,21.7442,21.7581,83700.0
2012-02-13 10:35:00,46.78,46.83,46.77,46.77,53400.0,21.7581,21.7814,21.7535,21.7535,53400.0
2012-02-13 10:40:00,46.78,46.79,46.75,46.75,154000.0,21.7581,21.7628,21.7442,21.7442,154000.0
2012-02-13 10:45:00,46.75,46.85,46.73,46.84,220300.0,21.7442,21.7907,21.7349,21.7861,220300.0
2012-02-13 10:50:00,46.84,46.94,46.83,46.94,30900.0,21.7861,21.8326,21.7814,21.8326,30900.0
2012-02-13 10:55:00,46.94,47.08,46.94,47.06,137900.0,21.8326,21.8977,21.8326,21.8884,137900.0
2012-02-13 11:00:00,47.06,47.09,47.05,47.07,154700.0,21.8884,21.9023,21.8837,21.893,154700.0
2012-02-13 11:05:00,47.07,47.07,46.99,47.03,93000.0,21.893,21.893,21.8558,21.8744,93000.0
2012-02-13 11:10:00,47.03,47.1,47.0,47.1,135200.0,21.8744,21.907,21.8605,21.907,135200.0
2012-02-13 11:15:00,47.1,47.11,47.04,47.08,161500.0,21.907,21.9116,21.8791,21.8977,161500.0
2012-02-13 11:20:00,47.09,47.09,47.03,47.09,121100.0,21.9023,21.9023,21.8744,21.9023,121100.0
2012-02-13 11:25:00,47.1,47.1,47.05,47.09,117900.0,21.907,21.907,21.8837,21.9023,117900.0
2012-02-13 11:30:00,47.09,47.12,47.08,47.11,309600.0,21.9023,21.9163,21.8977,21.9116,309600.0
2012-02-13 11:35:00,47.1,47.14,47.09,47.14,120300.0,21.907,21.9256,21.9023,21.9256,120300.0
2012-02-13 11:40:00,47.13,47.17,47.07,47.13,187400.0,21.9209,21.9395,21.893,21.9209,187400.0
2012-02-13 11:45:00,47.14,47.17,47.1,47.17,44000.0,21.9256,21.9395,21.907,21.9395,44000.0
2012-02-13 11:50:00,47.18,47.31,47.17,47.31,178600.0,21.9442,22.0047,21.9395,22.0047,178600.0
2012-02-13 11:55:00,47.31,47.32,47.25,47.26,98400.0,22.0047,22.0093,21.9768,21.9814,98400.0
2012-02-13 12:00:00,47.26,47.31,47.25,47.29,50500.0,21.9814,22.0047,21.9768,21.9954,50500.0
2012-02-13 12:05:00,47.3,47.3,47.26,47.29,95700.0,22.0,22.0,21.9814,21.9954,95700.0
2012-02-13 12:10:00,47.29,47.29,47.27,47.28,27800.0,21.9954,21.9954,21.9861,21.9907,27800.0
2012-02-13 12:15:00,47.28,47.31,47.28,47.29,218900.0,21.9907,22.0047,21.9907,21.9954,218900.0
2012-02-13 12:20:00,47.29,47.31,47.29,47.3,129000.0,21.9954,22.0047,21.9954,22.0,129000.0
2012-02-13 12:25:00,47.3,47.33,47.28,47.29,243300.0,22.0,22.014,21.9907,21.9954,243300.0
2012-02-13 12:30:00,47.28,47.3,47.27,47.28,72200.0,21.9907,22.0,21.9861,21.9907,72200.0
2012-02-13 12:35:00,47.28,47.29,47.25,47.26,75600.0,21.9907,21.9954,21.9768,21.9814,75600.0
2012-02-13 12:40:00,47.26,47.3,47.26,47.3,75100.0,21.9814,22.0,21.9814,22.0,75100.0
2012-02-13 12:45:00,47.29,47.34,47.29,47.32,87300.0,21.9954,22.0186,21.9954,22.0093,87300.0
2012-02-13 12:50:00,47.31,47.35,47.3,47.35,110800.0,22.0047,22.0233,22.0,22.0233,110800.0
2012-02-13 12:55:00,47.35,47.35,47.3,47.35,121900.0,22.0233,22.0233,22.0,22.0233,121900.0
2012-02-13 13:00:00,47.34,47.35,47.32,47.33,52100.0,22.0186,22.0233,22.0093,22.014,52100.0
2012-02-13 13:05:00,47.32,47.33,47.3,47.3,68900.0,22.0093,22.014,22.0,22.0,68900.0
2012-02-13 13:10:00,47.3,47.36,47.29,47.3,178400.0,22.0,22.0279,21.9954,22.0,178400.0
2012-02-13 13:15:00,47.3,47.34,47.25,47.26,77100.0,22.0,22.0186,21.9768,21.9814,77100.0
2012-02-13 13:20:00,47.27,47.33,47.27,47.32,155000.0,21.9861,22.014,21.9861,22.0093,155000.0
2012-02-13 13:25:00,47.31,47.32,47.3,47.3,14500.0,22.0047,22.0093,22.0,22.0,14500.0
2012-02-13 13:30:00,47.31,47.33,47.29,47.33,35300.0,22.0047,22.014,21.9954,22.014,35300.0
2012-02-13 13:35:00,47.33,47.34,47.32,47.34,20200.0,22.014,22.0186,22.0093,22.0186,20200.0
2012-02-13 13:40:00,47.34,47.35,47.33,47.34,45900.0,22.0186,22.0233,22.014,22.0186,45900.0
2012-02-13 13:45:00,47.34,47.35,47.34,47.34,35300.0,22.0186,22.0233,22.0186,22.0186,35300.0
2012-02-13 13:50:00,47.34,47.35,47.33,47.35,86600.0,22.0186,22.0233,22.014,22.0233,86600.0
2012-02-13 13:55:00,47.35,47.35,47.33,47.35,63400.0,22.0233,22.0233,22.014,22.0233,63400.0
2012-02-13 14:00:00,47.35,47.35,47.32,47.32,58800.0,22.0233,22.0233,22.0093,22.0093,58800.0
2012-02-13 14:05:00,47.33,47.35,47.31,47.35,44200.0,22.014,22.0233,22.0047,22.0233,44200.0
2012-02-13 14:10:00,47.35,47.35,47.33,47.34,46200.0,22.0233,22.0233,22.014,22.0186,46200.0
2012-02-13 14:15:00,47.35,47.37,47.34,47.36,40300.0,22.0233,22.0326,22.0186,22.0279,40300.0
2012-02-13 14:20:00,47.37,47.37,47.32,47.33,59300.0,22.0326,22.0326,22.0093,22.014,59300.0
2012-02-13 14:25:00,47.34,47.35,47.33,47.34,17400.0,22.0186,22.0233,22.014,22.0186,17400.0
2012-02-13 14:30:00,47.35,47.37,47.34,47.37,34000.0,22.0233,22.0326,22.0186,22.0326,34000.0
2012-02-13 14:35:00,47.37,47.37,47.34,47.35,48200.0,22.0326,22.0326,22.0186,22.0233,48200.0
2012-02-13 14:40:00,47.36,47.4,47.36,47.39,131400.0,22.0279,22.0465,22.0279,22.0419,131400.0
2012-02-13 14:45:00,47.39,47.4,47.36,47.39,90000.0,22.0419,22.0465,22.0279,22.0419,90000.0
2012-02-13 14:50:00,47.39,47.42,47.38,47.42,71300.0,22.0419,22.0558,22.0372,22.0558,71300.0
2012-02-13 14:55:00,47.42,47.46,47.42,47.43,170600.0,22.0558,22.0744,22.0558,22.0605,170600.0
2012-02-13 15:00:00,47.42,47.44,47.4,47.41,79400.0,22.0558,22.0651,22.0465,22.0512,79400.0
2012-02-13 15:05:00,47.4,47.41,47.37,47.39,31600.0,22.0465,22.0512,22.0326,22.0419,31600.0
2012-02-13 15:10:00,47.39,47.4,47.37,47.4,42900.0,22.0419,22.0465,22.0326,22.0465,42900.0
2012-02-13 15:15:00,47.39,47.42,47.34,47.34,208900.0,22.0419,22.0558,22.0186,22.0186,208900.0
2012-02-13 15:20:00,47.34,47.35,47.31,47.34,74400.0,22.0186,22.0233,22.0047,22.0186,74400.0
2012-02-13 15:25:00,47.35,47.37,47.33,47.36,73600.0,22.0233,22.0326,22.014,22.0279,73600.0
2012-02-13 15:30:00,47.36,47.37,47.34,47.34,83300.0,22.0279,22.0326,22.0186,22.0186,83300.0
2012-02-13 15:35:00,47.35,47.35,47.31,47.32,82900.0,22.0233,22.0233,22.0047,22.0093,82900.0
2012-02-13 15:40:00,47.33,47.33,47.29,47.32,170900.0,22.014,22.014,21.9954,22.0093,170900.0
2012-02-13 15:45:00,47.32,47.34,47.29,47.31,167300.0,22.0093,22.0186,21.9954,22.0047,167300.0
2012-02-13 15:50:00,47.31,47.34,47.3,47.31,164400.0,22.0047,22.0186,22.0,22.0047,164400.0
2012-02-13 15:55:00,47.32,47.39,47.3,47.35,377000.0,22.0093,22.0419,22.0,22.0233,377000.0
2012-02-14 09:30:00,47.04,47.12,47.0,47.12,205800.0,21.8791,21.9163,21.8605,21.9163,205800.0
2012-02-14 09:35:00,47.11,47.14,47.09,47.14,123100.0,21.9116,21.9256,21.9023,21.9256,123100.0
2012-02-14 09:40:00,47.14,47.22,47.14,47.21,141600.0,21.9256,21.9628,21.9256,21.9581,141600.0
2012-02-14 09:45:00,47.22,47.25,47.14,47.16,156800.0,21.9628,21.9768,21.9256,21.9349,156800.0
2012-02-14 09:50:00,47.16,47.22,47.14,47.17,81100.0,21.9349,21.9628,21.9256,21.9395,81100.0
2012-02-14 09:55:00,47.17,47.17,47.09,47.09,348800.0,21.9395,21.9395,21.9023,21.9023,348800.0
2012-02-14 10:00:00,47.09,47.14,47.06,47.07,267400.0,21.9023,21.9256,21.8884,21.893,267400.0
2012-02-14 10:05:00,47.08,47.08,46.94,46.95,142100.0,21.8977,21.8977,21.8326,21.8372,142100.0
2012-02-14 10:10:00,46.94,47.01,46.93,46.98,181400.0,21.8326,21.8651,21.8279,21.8512,181400.0
2012-02-14 10:15:00,46.98,46.99,46.84,46.84,144800.0,21.8512,21.8558,21.7861,21.7861,144800.0
2012-02-14 10:20:00,46.85,46.87,46.83,46.86,163600.0,21.7907,21.8,21.7814,21.7954,163600.0
2012-02-14 10:25:00,46.87,46.88,46.83,46.84,148100.0,21.8,21.8047,21.7814,21.7861,148100.0
2012-02-14 10:30:00,46.84,46.84,46.77,46.8,131900.0,21.7861,21.7861,21.7535,21.7674,131900.0
2012-02-14 10:35:00,46.81,46.81,46.75,46.76,129900.0,21.7721,21.7721,21.7442,21.7488,129900.0
2012-02-14 10:40:00,46.76,46.79,46.73,46.75,193200.0,21.7488,21.7628,21.7349,21.7442,193200.0
2012-02-14 10:45:00,46.75,46.77,46.71,46.72,131500.0,21.7442,21.7535,21.7256,21.7302,131500.0
2012-02-14 10:50:00,46.72,46.72,46.67,46.69,97000.0,21.7302,21.7302,21.707,21.7163,97000.0
2012-02-14 10:55:00,46.7,46.7,46.64,46.69,127300.0,21.7209,21.7209,21.693,21.7163,127300.0
2012-02-14 11:00:00,46.68,46.73,46.68,46.7,88800.0,21.7116,21.7349,21.7116,21.7209,88800.0
2012-02-14 11:05:00,46.7,46.74,46.69,46.74,144800.0,21.7209,21.7395,21.7163,21.7395,144800.0
2012-02-14 11:10:00,46.75,46.8,46.71,46.79,229100.0,21.7442,21.7674,21.7256,21.7628,229100.0
2012-02-14 11:15:00,46.79,46.79,46.71,46.71,266200.0,21.7628,21.7628,21.7256,21.7256,266200.0
2012-02-14 11:20:00,46.71,46.74,46.71,46.73,65100.0,21.7256,21.7395,21.7256,21.7349,65100.0
2012-02-14 11:25:00,46.72,46.79,46.72,46.72,165600.0,21.7302,21.7628,21.7302,21.7302,165600.0
2012-02-14 11:30:00,46.72,46.76,46.66,46.69,260700.0,21.7302,21.7488,21.7023,21.7163,260700.0
2012-02-14 11:35:00,46.69,46.7,46.58,46.61,266200.0,21.7163,21.7209,21.6651,21.6791,266200.0
2012-02-14 11:40:00,46.61,46.62,46.56,46.61,198900.0,21.6791,21.6837,21.6558,21.6791,198900.0
2012-02-14 11:45:00,46.6,46.61,46.57,46.6,185500.0,21.6744,21.6791,21.6605,21.6744,185500.0
2012-02-14 11:50:00,46.61,46.68,46.57,46.62,164700.0,21.6791,21.7116,21.6605,21.6837,164700.0
2012-02-14 11:55:00,46.63,46.65,46.6,46.64,112500.0,21.6884,21.6977,21.6744,21.693,112500.0
2012-02-14 12:00:00,46.64,46.68,46.63,46.64,225200.0,21.693,21.7116,21.6884,21.693,225200.0
2012-02-14 12:05:00,46.65,46.7,46.65,46.67,31700.0,21.6977,21.7209,21.6977,21.707,31700.0
2012-02-14 12:10:00,46.66,46.68,46.63,46.66,27100.0,21.7023,21.7116,21.6884,21.7023,27100.0
2012-02-14 12:15:00,46.66,46.67,46.63,46.65,49800.0,21.7023,21.707,21.6884,21.6977,49800.0
2012-02-14 12:20:00,46.64,46.65,46.62,46.62,23600.0,21.693,21.6977,21.6837,21.6837,23600.0
2012-02-14 12:25:00,46.62,46.65,46.6,46.65,28900.0,21.6837,21.6977,21.6744,21.6977,28900.0
2012-02-14 12:30:00,46.65,46.65,46.61,46.61,56500.0,21.6977,21.6977,21.6791,21.6791,56500.0
2012-02-14 12:35:00,46.62,46.63,46.61,46.63,104500.0,21.6837,21.6884,21.6791,21.6884,104500.0
2012-02-14 12:40:00,46.62,46.63,46.6,46.62,37400.0,21.6837,21.6884,21.6744,21.6837,37400.0
2012-02-14 12:45:00,46.61,46.63,46.6,46.62,41600.0,21.6791,21.6884,21.6744,21.6837,41600.0
2012-02-14 12:50:00,46.61,46.62,46.59,46.62,54500.0,21.6791,21.6837,21.6698,21.6837,54500.0
2012-02-14 12:55:00,46.58,46.59,46.54,46.59,120200.0,21.6651,21.6698,21.6465,21.6698,120200.0
2012-02-14 13:00:00,46.59,46.59,46.52,46.52,215300.0,21.6698,21.6698,21.6372,21.6372,215300.0
2012-02-14 13:05:00,46.52,46.53,46.47,46.48,61400.0,21.6372,21.6419,21.614,21.6186,61400.0
2012-02-14 13:10:00,46.47,46.51,46.46,46.5,91700.0,21.614,21.6326,21.6093,21.6279,91700.0
2012-02-14 13:15:00,46.51,46.53,46.5,46.52,49800.0,21.6326,21.6419,21.6279,21.6372,49800.0
2012-02-14 13:20:00,46.5,46.57,46.49,46.53,76800.0,21.6279,21.6605,21.6233,21.6419,76800.0
2012-02-14 13:25:00,46.54,46.54,46.52,46.52,23600.0,21.6465,21.6465,21.6372,21.6372,23600.0
2012-02-14 13:30:00,46.52,46.6,46.52,46.57,164300.0,21.6372,21.6744,21.6372,21.6605,164300.0
2012-02-14 13:35:00,46.57,46.61,46.57,46.59,43200.0,21.6605,21.6791,21.6605,21.6698,43200.0
2012-02-14 13:40:00,46.59,46.59,46.53,46.53,38900.0,21.6698,21.6698,21.6419,21.6419,38900.0
2012-02-14 13:45:00,46.54,46.59,46.53,46.55,42500.0,21.6465,21.6698,21.6419,21.6512,42500.0
2012-02-14 13:50:00,46.55,46.56,46.51,46.54,81900.0,21.6512,21.6558,21.6326,21.6465,81900.0
2012-02-14 13:55:00,46.53,46.57,46.53,46.56,22000.0,21.6419,21.6605,21.6419,21.6558,22000.0
2012-02-14 14:00:00,46.57,46.57,46.53,46.54,49500.0,21.6605,21.6605,21.6419,21.6465,49500.0
2012-02-14 14:05:00,46.54,46.56,46.51,46.53,46300.0,21.6465,21.6558,21.6326,21.6419,46300.0
2012-02-14 14:10:00,46.53,46.54,46.5,46.51,27500.0,21.6419,21.6465,21.6279,21.6326,27500.0
2012-02-14 14:15:00,46.5,46.51,46.47,46.51,49000.0,21.6279,21.6326,21.614,21.6326,49000.0
2012-02-14 14:20:00,46.5,46.51,46.44,46.46,104400.0,21.6279,21.6326,21.6,21.6093,104400.0
2012-02-14 14:25:00,46.48,46.48,46.43,46.46,68300.0,21.6186,21.6186,21.5954,21.6093,68300.0
2012-02-14 14:30:00,46.45,46.45,46.4,46.44,50400.0,21.6047,21.6047,21.5814,21.6,50400.0
2012-02-14 14:35:00,46.44,46.45,46.42,46.43,37100.0,21.6,21.6047,21.5907,21.5954,37100.0
2012-02-14 14:40:00,46.43,46.46,46.41,46.41,56300.0,21.5954,21.6093,21.5861,21.5861,56300.0
2012-02-14 14:45:00,46.41,46.5,46.41,46.49,71700.0,21.5861,21.6279,21.5861,21.6233,71700.0
2012-02-14 14:50:00,46.48,46.53,46.48,46.51,82200.0,21.6186,21.6419,21.6186,21.6326,82200.0
2012-02-14 14:55:00,46.52,46.52,46.5,46.52,54100.0,21.6372,21.6372,21.6279,21.6372,54100.0
2012-02-14 15:00:00,46.52,46.55,46.52,46.53,77200.0,21.6372,21.6512,21.6372,21.6419,77200.0
2012-02-14 15:05:00,46.53,46.55,46.52,46.54,97800.0,21.6419,21.6512,21.6372,21.6465,97800.0
2012-02-14 15:10:00,46.54,46.56,46.51,46.51,50100.0,21.6465,21.6558,21.6326,21.6326,50100.0
2012-02-14 15:15:00,46.51,46.52,46.48,46.49,96400.0,21.6326,21.6372,21.6186,21.6233,96400.0
2012-02-14 15:20:00,46.48,46.49,46.37,46.4,180400.0,21.6186,21.6233,21.5674,21.5814,180400.0
2012-02-14 15:25:00,46.4,46.44,46.38,46.39,137600.0,21.5814,21.6,21.5721,21.5767,137600.0
2012-02-14 15:30:00,46.39,46.42,46.36,46.41,103600.0,21.5767,21.5907,21.5628,21.5861,103600.0
2012-02-14 15:35:00,46.41,46.45,46.4,46.44,169500.0,21.5861,21.6047,21.5814,21.6,169500.0
2012-02-14 15:40:00,46.44,46.48,46.44,46.46,162100.0,21.6,21.6186,21.6,21.6093,162100.0
2012-02-14 15:45:00,46.45,46.49,46.44,46.49,225900.0,21.6047,21.6233,21.6,21.6233,225900.0
2012-02-14 15:50:00,46.49,46.52,46.48,46.48,416600.0,21.6233,21.6372,21.6186,21.6186,416600.0
2012-02-14 15:55:00,46.49,46.52,46.46,46.48,907000.0,21.6233,21.6372,21.6093,21.6186,907000.0
2012-02-15 09:30:00,46.15,46.15,45.99,46.04,275600.0,21.6893,21.6893,21.6141,21.6376,275600.0
2012-02-15 09:35:00,46.05,46.09,46.01,46.05,266300.0,21.6423,21.6611,21.6235,21.6423,266300.0
2012-02-15 09:40:00,46.05,46.08,46.03,46.05,147700.0,21.6423,21.6564,21.6329,21.6423,147700.0
2012-02-15 09:45:00,46.05,46.13,46.05,46.11,115700.0,21.6423,21.6799,21.6423,21.6705,115700.0
2012-02-15 09:50:00,46.11,46.16,46.1,46.16,110300.0,21.6705,21.694,21.6658,21.694,110300.0
2012-02-15 09:55:00,46.16,46.18,46.08,46.09,161000.0,21.694,21.7034,21.6564,21.6611,161000.0
2012-02-15 10:00:00,46.09,46.13,46.08,46.12,167400.0,21.6611,21.6799,21.6564,21.6752,167400.0
2012-02-15 10:05:00,46.12,46.15,46.1,46.11,44800.0,21.6752,21.6893,21.6658,21.6705,44800.0
2012-02-15 10:10:00,46.11,46.13,46.09,46.1,58400.0,21.6705,21.6799,21.6611,21.6658,58400.0
2012-02-15 10:15:00,46.1,46.12,46.09,46.1,142500.0,21.6658,21.6752,21.6611,21.6658,142500.0
2012-02-15 10:20:00,46.09,46.1,46.06,46.08,133400.0,21.6611,21.6658,21.647,21.6564,133400.0
2012-02-15 10:25:00,46.08,46.13,46.06,46.13,56700.0,21.6564,21.6799,21.647,21.6799,56700.0
2012-02-15 10:30:00,46.13,46.19,46.13,46.15,112000.0,21.6799,21.7081,21.6799,21.6893,112000.0
2012-02-15 10:35:00,46.16,46.2,46.12,46.14,88700.0,21.694,21.7128,21.6752,21.6846,88700.0
2012-02-15 10:40:00,46.15,46.22,46.14,46.22,51600.0,21.6893,21.7222,21.6846,21.7222,51600.0
2012-02-15 10:45:00,46.23,46.23,46.18,46.2,58600.0,21.7269,21.7269,21.7034,21.7128,58600.0
2012-02-15 10:50:00,46.19,46.2,46.15,46.15,100900.0,21.7081,21.7128,21.6893,21.6893,100900.0
2012-02-15 10:55:00,46.16,46.17,46.09,46.09,102000.0,21.694,21.6987,21.6611,21.6611,102000.0
2012-02-15 11:00:00,46.09,46.12,46.06,46.12,137300.0,21.6611,21.6752,21.647,21.6752,137300.0
2012-02-15 11:05:00,46.11,46.13,46.09,46.09,100400.0,21.6705,21.6799,21.6611,21.6611,100400.0
2012-02-15 11:10:00,46.08,46.11,46.08,46.09,52000.0,21.6564,21.6705,21.6564,21.6611,52000.0
2012-02-15 11:15:00,46.09,46.12,46.07,46.11,103900.0,21.6611,21.6752,21.6517,21.6705,103900.0
2012-02-15 11:20:00,46.11,46.13,46.09,46.09,65300.0,21.6705,21.6799,21.6611,21.6611,65300.0
2012-02-15 11:25:00,46.09,46.16,46.09,46.15,134000.0,21.6611,21.694,21.6611,21.6893,134000.0
2012-02-15 11:30:00,46.15,46.15,46.06,46.06,204300.0,21.6893,21.6893,21.647,21.647,204300.0
2012-02-15 11:35:00,46.07,46.09,46.05,46.07,58300.0,21.6517,21.6611,21.6423,21.6517,58300.0
2012-02-15 11:40:00,46.07,46.11,46.07,46.1,58900.0,21.6517,21.6705,21.6517,21.6658,58900.0
2012-02-15 11:45:00,46.1,46.12,46.09,46.09,70100.0,21.6658,21.6752,21.6611,21.6611,70100.0
2012-02-15 11:50:00,46.09,46.13,46.09,46.12,76600.0,21.6611,21.6799,21.6611,21.6752,76600.0
2012-02-15 11:55:00,46.12,46.14,46.11,46.14,41200.0,21.6752,21.6846,21.6705,21.6846,41200.0
2012-02-15 12:00:00,46.13,46.15,46.12,46.13,61900.0,21.6799,21.6893,21.6752,21.6799,61900.0
2012-02-15 12:05:00,46.14,46.19,46.13,46.16,96200.0,21.6846,21.7081,21.6799,21.694,96200.0
2012-02-15 12:10:00,46.16,46.17,46.15,46.16,40600.0,21.694,21.6987,21.6893,21.694,40600.0
2012-02-15 12:15:00,46.17,46.19,46.16,46.18,39200.0,21.6987,21.7081,21.694,21.7034,39200.0
2012-02-15 12:20:00,46.18,46.18,46.16,46.17,30300.0,21.7034,21.7034,21.694,21.6987,30300.0
2012-02-15 12:25:00,46.18,46.19,46.18,46.19,35000.0,21.7034,21.7081,21.7034,21.7081,35000.0
2012-02-15 12:30:00,46.19,46.2,46.1,46.13,57100.0,21.7081,21.7128,21.6658,21.6799,57100.0
2012-02-15 12:35:00,46.13,46.17,46.12,46.14,40200.0,21.6799,21.6987,21.6752,21.6846,40200.0
2012-02-15 12:40:00,46.13,46.16,46.1,46.1,40300.0,21.6799,21.694,21.6658,21.6658,40300.0
2012-02-15 12:45:00,46.1,46.11,46.05,46.05,123200.0,21.6658,21.6705,21.6423,21.6423,123200.0
2012-02-15 12:50:00,46.05,46.09,46.02,46.03,67100.0,21.6423,21.6611,21.6282,21.6329,67100.0
2012-02-15 12:55:00,46.03,46.05,45.98,45.99,138300.0,21.6329,21.6423,21.6094,21.6141,138300.0
2012-02-15 13:00:00,45.98,45.98,45.9,45.96,79500.0,21.6094,21.6094,21.5718,21.6,79500.0
2012-02-15 13:05:00,45.96,46.03,45.95,46.03,59400.0,21.6,21.6329,21.5953,21.6329,59400.0
2012-02-15 13:10:00,46.03,46.04,45.99,46.01,42400.0,21.6329,21.6376,21.6141,21.6235,42400.0
2012-02-15 13:15:00,46.01,46.05,46.01,46.02,41400.0,21.6235,21.6423,21.6235,21.6282,41400.0
2012-02-15 13:20:00,46.03,46.08,46.01,46.06,25300.0,21.6329,21.6564,21.6235,21.647,25300.0
2012-02-15 13:25:00,46.06,46.08,46.03,46.08,30800.0,21.647,21.6564,21.6329,21.6564,30800.0
2012-02-15 13:30:00,46.08,46.1,46.03,46.04,55300.0,21.6564,21.6658,21.6329,21.6376,55300.0
2012-02-15 13:35:00,46.04,46.07,46.04,46.05,20700.0,21.6376,21.6517,21.6376,21.6423,20700.0
2012-02-15 13:40:00,46.05,46.05,46.02,46.05,19100.0,21.6423,21.6423,21.6282,21.6423,19100.0
2012-02-15 13:45:00,46.04,46.05,45.97,46.0,48000.0,21.6376,21.6423,21.6047,21.6188,48000.0
2012-02-15 13:50:00,45.98,46.03,45.98,46.0,31100.0,21.6094,21.6329,21.6094,21.6188,31100.0
2012-02-15 13:55:00,46.0,46.02,45.98,46.02,48500.0,21.6188,21.6282,21.6094,21.6282,48500.0
2012-02-15 14:00:00,46.02,46.02,45.92,45.95,64000.0,21.6282,21.6282,21.5812,21.5953,64000.0
2012-02-15 14:05:00,45.95,45.97,45.91,45.97,50100.0,21.5953,21.6047,21.5765,21.6047,50100.0
2012-02-15 14:10:00,45.98,45.98,45.9,45.91,50700.0,21.6094,21.6094,21.5718,21.5765,50700.0
2012-02-15 14:15:00,45.92,45.97,45.9,45.91,43100.0,21.5812,21.6047,21.5718,21.5765,43100.0
2012-02-15 14:20:00,45.91,45.97,45.9,45.97,23700.0,21.5765,21.6047,21.5718,21.6047,23700.0
2012-02-15 14:25:00,45.97,46.02,45.96,46.0,69000.0,21.6047,21.6282,21.6,21.6188,69000.0
2012-02-15 14:30:00,46.0,46.01,45.97,45.98,45900.0,21.6188,21.6235,21.6047,21.6094,45900.0
2012-02-15 14:35:00,45.98,46.0,45.95,45.96,51700.0,21.6094,21.6188,21.5953,21.6,51700.0
2012-02-15 14:40:00,45.94,45.94,45.91,45.94,104300.0,21.5906,21.5906,21.5765,21.5906,104300.0
2012-02-15 14:45:00,45.93,46.01,45.91,46.0,68500.0,21.5859,21.6235,21.5765,21.6188,68500.0
2012-02-15 14:50:00,45.99,46.03,45.96,45.97,90400.0,21.6141,21.6329,21.6,21.6047,90400.0
2012-02-15 14:55:00,45.97,45.99,45.87,45.87,70000.0,21.6047,21.6141,21.5577,21.5577,70000.0
2012-02-15 15:00:00,45.87,45.92,45.85,45.86,58900.0,21.5577,21.5812,21.5483,21.553,58900.0
2012-02-15 15:05:00,45.86,45.91,45.84,45.87,140800.0,21.553,21.5765,21.5436,21.5577,140800.0
2012-02-15 15:10:00,45.87,45.93,45.86,45.92,66100.0,21.5577,21.5859,21.553,21.5812,66100.0
2012-02-15 15:15:00,45.92,45.98,45.89,45.91,72100.0,21.5812,21.6094,21.5671,21.5765,72100.0
2012-02-15 15:20:00,45.9,45.97,45.89,45.93,101600.0,21.5718,21.6047,21.5671,21.5859,101600.0
2012-02-15 15:25:00,45.94,45.97,45.87,45.94,125300.0,21.5906,21.6047,21.5577,21.5906,125300.0
2012-02-15 15:30:00,45.94,45.99,45.91,45.95,104200.0,21.5906,21.6141,21.5765,21.5953,104200.0
2012-02-15 15:35:00,45.94,46.0,45.93,45.99,82200.0,21.5906,21.6188,21.5859,21.6141,82200.0
2012-02-15 15:40:00,45.98,46.03,45.96,46.01,144700.0,21.6094,21.6329,21.6,21.6235,144700.0
2012-02-15 15:45:00,46.0,46.05,45.94,45.94,166500.0,21.6188,21.6423,21.5906,21.5906,166500.0
2012-02-15 15:50:00,45.94,46.03,45.94,46.01,204000.0,21.5906,21.6329,21.5906,21.6235,204000.0
2012-02-15 15:55:00,46.01,46.05,45.96,45.97,307800.0,21.6235,21.6423,21.6,21.6047,307800.0
2012-02-16 09:30:00,46.17,46.2,46.11,46.2,154700.0,21.6987,21.7128,21.6705,21.7128,154700.0
2012-02-16 09:35:00,46.2,46.22,46.1,46.13,98000.0,21.7128,21.7222,21.6658,21.6799,98000.0
2012-02-16 09:40:00,46.11,46.21,46.11,46.2,63600.0,21.6705,21.7175,21.6705,21.7128,63600.0
2012-02-16 09:45:00,46.21,46.22,46.16,46.2,56600.0,21.7175,21.7222,21.694,21.7128,56600.0
2012-02-16 09:50:00,46.21,46.21,46.1,46.12,108700.0,21.7175,21.7175,21.6658,21.6752,108700.0
2012-02-16 09:55:00,46.11,46.2,46.04,46.19,100200.0,21.6705,21.7128,21.6376,21.7081,100200.0
2012-02-16 10:00:00,46.18,46.25,46.18,46.2,134000.0,21.7034,21.7363,21.7034,21.7128,134000.0
2012-02-16 10:05:00,46.2,46.26,46.2,46.21,67800.0,21.7128,21.741,21.7128,21.7175,67800.0
2012-02-16 10:10:00,46.21,46.25,46.21,46.22,54900.0,21.7175,21.7363,21.7175,21.7222,54900.0
2012-02-16 10:15:00,46.23,46.26,46.21,46.25,56600.0,21.7269,21.741,21.7175,21.7363,56600.0
2012-02-16 10:20:00,46.24,46.28,46.22,46.26,46100.0,21.7316,21.7504,21.7222,21.741,46100.0
2012-02-16 10:25:00,46.27,46.35,46.27,46.34,67800.0,21.7457,21.7833,21.7457,21.7786,67800.0
2012-02-16 10:30:00,46.34,46.37,46.32,46.35,63500.0,21.7786,21.7927,21.7692,21.7833,63500.0
2012-02-16 10:35:00,46.34,46.38,46.33,46.34,36400.0,21.7786,21.7974,21.7739,21.7786,36400.0
2012-02-16 10:40:00,46.33,46.34,46.3,46.3,55000.0,21.7739,21.7786,21.7598,21.7598,55000.0
2012-02-16 10:45:00,46.3,46.31,46.22,46.22,108000.0,21.7598,21.7645,21.7222,21.7222,108000.0
2012-02-16 10:50:00,46.23,46.25,46.21,46.22,31600.0,21.7269,21.7363,21.7175,21.7222,31600.0
2012-02-16 10:55:00,46.22,46.23,46.18,46.19,40400.0,21.7222,21.7269,21.7034,21.7081,40400.0
2012-02-16 11:00:00,46.19,46.27,46.19,46.24,45900.0,21.7081,21.7457,21.7081,21.7316,45900.0
2012-02-16 11:05:00,46.24,46.27,46.2,46.21,57200.0,21.7316,21.7457,21.7128,21.7175,57200.0
2012-02-16 11:10:00,46.21,46.25,46.19,46.2,31100.0,21.7175,21.7363,21.7081,21.7128,31100.0
2012-02-16 11:15:00,46.21,46.25,46.21,46.24,35100.0,21.7175,21.7363,21.7175,21.7316,35100.0
2012-02-16 11:20:00,46.24,46.24,46.2,46.21,32900.0,21.7316,21.7316,21.7128,21.7175,32900.0
2012-02-16 11:25:00,46.22,46.27,46.22,46.25,83000.0,21.7222,21.7457,21.7222,21.7363,83000.0
2012-02-16 11:30:00,46.25,46.27,46.18,46.22,102900.0,21.7363,21.7457,21.7034,21.7222,102900.0
2012-02-16 11:35:00,46.22,46.31,46.21,46.26,84300.0,21.7222,21.7645,21.7175,21.741,84300.0
2012-02-16 11:40:00,46.26,46.33,46.26,46.32,39300.0,21.741,21.7739,21.741,21.7692,39300.0
2012-02-16 11:45:00,46.33,46.35,46.32,46.32,38100.0,21.7739,21.7833,21.7692,21.7692,38100.0
2012-02-16 11:50:00,46.33,46.37,46.32,46.36,23800.0,21.7739,21.7927,21.7692,21.788,23800.0
2012-02-16 11:55:00,46.36,46.45,46.36,46.41,56400.0,21.788,21.8303,21.788,21.8115,56400.0
2012-02-16 12:00:00,46.42,46.46,46.4,46.42,37600.0,21.8162,21.835,21.8068,21.8162,37600.0
2012-02-16 12:05:00,46.43,46.44,46.39,46.4,42600.0,21.8209,21.8256,21.8021,21.8068,42600.0
2012-02-16 12:10:00,46.39,46.41,46.35,46.4,59400.0,21.8021,21.8115,21.7833,21.8068,59400.0
2012-02-16 12:15:00,46.4,46.44,46.39,46.44,52500.0,21.8068,21.8256,21.8021,21.8256,52500.0
2012-02-16 12:20:00,46.43,46.49,46.42,46.46,58300.0,21.8209,21.8491,21.8162,21.835,58300.0
2012-02-16 12:25:00,46.47,46.47,46.42,46.43,22900.0,21.8397,21.8397,21.8162,21.8209,22900.0
2012-02-16 12:30:00,46.44,46.46,46.42,46.43,26900.0,21.8256,21.835,21.8162,21.8209,26900.0
2012-02-16 12:35:00,46.43,46.48,46.43,46.47,73800.0,21.8209,21.8444,21.8209,21.8397,73800.0
2012-02-16 12:40:00,46.46,46.47,46.41,46.44,24900.0,21.835,21.8397,21.8115,21.8256,24900.0
2012-02-16 12:45:00,46.44,46.44,46.4,46.4,30800.0,21.8256,21.8256,21.8068,21.8068,30800.0
2012-02-16 12:50:00,46.41,46.42,46.37,46.4,18100.0,21.8115,21.8162,21.7927,21.8068,18100.0
2012-02-16 12:55:00,46.4,46.44,46.4,46.43,37200.0,21.8068,21.8256,21.8068,21.8209,37200.0
2012-02-16 13:00:00,46.44,46.45,46.4,46.44,44700.0,21.8256,21.8303,21.8068,21.8256,44700.0
2012-02-16 13:05:00,46.44,46.47,46.42,46.46,34200.0,21.8256,21.8397,21.8162,21.835,34200.0
2012-02-16 13:10:00,46.46,46.52,46.46,46.51,80900.0,21.835,21.8632,21.835,21.8585,80900.0
2012-02-16 13:15:00,46.51,46.53,46.49,46.53,27700.0,21.8585,21.8679,21.8491,21.8679,27700.0
2012-02-16 13:20:00,46.52,46.53,46.49,46.51,30500.0,21.8632,21.8679,21.8491,21.8585,30500.0
2012-02-16 13:25:00,46.51,46.52,46.5,46.5,26300.0,21.8585,21.8632,21.8538,21.8538,26300.0
2012-02-16 13:30:00,46.51,46.51,46.49,46.5,14200.0,21.8585,21.8585,21.8491,21.8538,14200.0
2012-02-16 13:35:00,46.51,46.55,46.5,46.52,47500.0,21.8585,21.8773,21.8538,21.8632,47500.0
2012-02-16 13:40:00,46.51,46.52,46.5,46.51,17300.0,21.8585,21.8632,21.8538,21.8585,17300.0
2012-02-16 13:45:00,46.51,46.55,46.5,46.53,29700.0,21.8585,21.8773,21.8538,21.8679,29700.0
2012-02-16 13:50:00,46.52,46.54,46.49,46.51,63900.0,21.8632,21.8726,21.8491,21.8585,63900.0
2012-02-16 13:55:00,46.49,46.54,46.49,46.49,44800.0,21.8491,21.8726,21.8491,21.8491,44800.0
2012-02-16 14:00:00,46.49,46.51,46.48,46.51,18200.0,21.8491,21.8585,21.8444,21.8585,18200.0
2012-02-16 14:05:00,46.5,46.51,46.43,46.43,40100.0,21.8538,21.8585,21.8209,21.8209,40100.0
2012-02-16 14:10:00,46.44,46.45,46.42,46.44,35400.0,21.8256,21.8303,21.8162,21.8256,35400.0
2012-02-16 14:15:00,46.44,46.48,46.42,46.48,123900.0,21.8256,21.8444,21.8162,21.8444,123900.0
2012-02-16 14:20:00,46.48,46.52,46.46,46.51,52900.0,21.8444,21.8632,21.835,21.8585,52900.0
2012-02-16 14:25:00,46.52,46.56,46.51,46.54,45000.0,21.8632,21.882,21.8585,21.8726,45000.0
2012-02-16 14:30:00,46.53,46.58,46.53,46.56,76400.0,21.8679,21.8914,21.8679,21.882,76400.0
2012-02-16 14:35:00,46.55,46.57,46.54,46.55,46600.0,21.8773,21.8867,21.8726,21.8773,46600.0
2012-02-16 14:40:00,46.55,46.57,46.54,46.57,44500.0,21.8773,21.8867,21.8726,21.8867,44500.0
2012-02-16 14:45:00,46.57,46.57,46.53,46.55,31500.0,21.8867,21.8867,21.8679,21.8773,31500.0
2012-02-16 14:50:00,46.55,46.56,46.51,46.52,25900.0,21.8773,21.882,21.8585,21.8632,25900.0
2012-02-16 14:55:00,46.52,46.6,46.52,46.6,60600.0,21.8632,21.9008,21.8632,21.9008,60600.0
2012-02-16 15:00:00,46.6,46.63,46.58,46.59,76400.0,21.9008,21.9149,21.8914,21.8961,76400.0
2012-02-16 15:05:00,46.59,46.64,46.57,46.6,138800.0,21.8961,21.9196,21.8867,21.9008,138800.0
2012-02-16 15:10:00,46.6,46.61,46.55,46.57,105100.0,21.9008,21.9055,21.8773,21.8867,105100.0
2012-02-16 15:15:00,46.58,46.63,46.57,46.61,100700.0,21.8914,21.9149,21.8867,21.9055,100700.0
2012-02-16 15:20:00,46.62,46.63,46.59,46.63,61100.0,21.9102,21.9149,21.8961,21.9149,61100.0
2012-02-16 15:25:00,46.62,46.62,46.56,46.57,67700.0,21.9102,21.9102,21.882,21.8867,67700.0
2012-02-16 15:30:00,46.57,46.59,46.54,46.58,157600.0,21.8867,21.8961,21.8726,21.8914,157600.0
2012-02-16 15:35:00,46.57,46.61,46.56,46.61,115700.0,21.8867,21.9055,21.882,21.9055,115700.0
2012-02-16 15:40:00,46.61,46.63,46.6,46.63,223600.0,21.9055,21.9149,21.9008,21.9149,223600.0
2012-02-16 15:45:00,46.63,46.66,46.61,46.66,160800.0,21.9149,21.929,21.9055,21.929,160800.0
2012-02-16 15:50:00,46.66,46.69,46.63,46.68,234800.0,21.929,21.9431,21.9149,21.9384,234800.0
2012-02-16 15:55:00,46.67,46.71,46.64,46.66,283000.0,21.9337,21.9525,21.9196,21.929,283000.0
2012-02-17 09:30:00,46.58,46.63,46.57,46.61,284400.0,21.8914,21.9149,21.8867,21.9055,284400.0
2012-02-17 09:35:00,46.6,46.64,46.56,46.63,128300.0,21.9008,21.9196,21.882,21.9149,128300.0
2012-02-17 09:40:00,46.63,46.64,46.6,46.63,64800.0,21.9149,21.9196,21.9008,21.9149,64800.0
2012-02-17 09:45:00,46.63,46.64,46.5,46.52,164700.0,21.9149,21.9196,21.8538,21.8632,164700.0
2012-02-17 09:50:00,46.52,46.55,46.49,46.54,127400.0,21.8632,21.8773,21.8491,21.8726,127400.0
2012-02-17 09:55:00,46.55,46.56,46.51,46.53,45200.0,21.8773,21.882,21.8585,21.8679,45200.0
2012-02-17 10:00:00,46.53,46.54,46.43,46.45,98500.0,21.8679,21.8726,21.8209,21.8303,98500.0
2012-02-17 10:05:00,46.48,46.49,46.44,46.47,65300.0,21.8444,21.8491,21.8256,21.8397,65300.0
2012-02-17 10:10:00,46.47,46.49,46.44,46.46,98400.0,21.8397,21.8491,21.8256,21.835,98400.0
2012-02-17 10:15:00,46.46,46.55,46.44,46.55,139700.0,21.835,21.8773,21.8256,21.8773,139700.0
2012-02-17 10:20:00,46.55,46.57,46.52,46.55,34100.0,21.8773,21.8867,21.8632,21.8773,34100.0
2012-02-17 10:25:00,46.55,46.59,46.51,46.52,39000.0,21.8773,21.8961,21.8585,21.8632,39000.0
2012-02-17 10:30:00,46.52,46.54,46.5,46.51,36300.0,21.8632,21.8726,21.8538,21.8585,36300.0
2012-02-17 10:35:00,46.5,46.52,46.48,46.49,40800.0,21.8538,21.8632,21.8444,21.8491,40800.0
2012-02-17 10:40:00,46.49,46.53,46.49,46.52,33000.0,21.8491,21.8679,21.8491,21.8632,33000.0
2012-02-17 10:45:00,46.53,46.55,46.52,46.54,42900.0,21.8679,21.8773,21.8632,21.8726,42900.0
2012-02-17 10:50:00,46.54,46.56,46.53,46.54,39400.0,21.8726,21.882,21.8679,21.8726,39400.0
2012-02-17 10:55:00,46.53,46.54,46.51,46.54,34200.0,21.8679,21.8726,21.8585,21.8726,34200.0
2012-02-17 11:00:00,46.55,46.55,46.49,46.5,83200.0,21.8773,21.8773,21.8491,21.8538,83200.0
2012-02-17 11:05:00,46.5,46.51,46.46,46.51,141800.0,21.8538,21.8585,21.835,21.8585,141800.0
2012-02-17 11:10:00,46.51,46.59,46.51,46.59,180200.0,21.8585,21.8961,21.8585,21.8961,180200.0
2012-02-17 11:15:00,46.59,46.67,46.58,46.66,137000.0,21.8961,21.9337,21.8914,21.929,137000.0
2012-02-17 11:20:00,46.66,46.67,46.62,46.62,83000.0,21.929,21.9337,21.9102,21.9102,83000.0
2012-02-17 11:25:00,46.62,46.64,46.58,46.62,158800.0,21.9102,21.9196,21.8914,21.9102,158800.0
2012-02-17 11:30:00,46.62,46.62,46.52,46.52,122500.0,21.9102,21.9102,21.8632,21.8632,122500.0
2012-02-17 11:35:00,46.52,46.58,46.52,46.57,22500.0,21.8632,21.8914,21.8632,21.8867,22500.0
2012-02-17 11:40:00,46.57,46.69,46.57,46.69,56600.0,21.8867,21.9431,21.8867,21.9431,56600.0
2012-02-17 11:45:00,46.68,46.73,46.66,46.67,65000.0,21.9384,21.9619,21.929,21.9337,65000.0
2012-02-17 11:50:00,46.67,46.72,46.67,46.72,31900.0,21.9337,21.9572,21.9337,21.9572,31900.0
2012-02-17 11:55:00,46.72,46.73,46.7,46.72,50100.0,21.9572,21.9619,21.9478,21.9572,50100.0
2012-02-17 12:00:00,46.72,46.73,46.71,46.72,21400.0,21.9572,21.9619,21.9525,21.9572,21400.0
2012-02-17 12:05:00,46.72,46.77,46.71,46.77,54700.0,21.9572,21.9807,21.9525,21.9807,54700.0
2012-02-17 12:10:00,46.77,46.77,46.76,46.77,23900.0,21.9807,21.9807,21.976,21.9807,23900.0
2012-02-17 12:15:00,46.76,46.79,46.75,46.79,28000.0,21.976,21.9901,21.9713,21.9901,28000.0
2012-02-17 12:20:00,46.78,46.79,46.78,46.79,16400.0,21.9854,21.9901,21.9854,21.9901,16400.0
2012-02-17 12:25:00,46.79,46.81,46.77,46.79,76500.0,21.9901,21.9995,21.9807,21.9901,76500.0
2012-02-17 12:30:00,46.8,46.8,46.74,46.75,55200.0,21.9948,21.9948,21.9666,21.9713,55200.0
2012-02-17 12:35:00,46.75,46.77,46.72,46.76,44600.0,21.9713,21.9807,21.9572,21.976,44600.0
2012-02-17 12:40:00,46.77,46.78,46.64,46.64,91200.0,21.9807,21.9854,21.9196,21.9196,91200.0
2012-02-17 12:45:00,46.64,46.67,46.63,46.66,72400.0,21.9196,21.9337,21.9149,21.929,72400.0
2012-02-17 12:50:00,46.66,46.68,46.64,46.64,51900.0,21.929,21.9384,21.9196,21.9196,51900.0
2012-02-17 12:55:00,46.64,46.66,46.64,46.66,27700.0,21.9196,21.929,21.9196,21.929,27700.0
2012-02-17 13:00:00,46.66,46.67,46.65,46.67,25800.0,21.929,21.9337,21.9243,21.9337,25800.0
2012-02-17 13:05:00,46.67,46.72,46.57,46.71,220200.0,21.9337,21.9572,21.8867,21.9525,220200.0
2012-02-17 13:10:00,46.71,46.77,46.71,46.77,31700.0,21.9525,21.9807,21.9525,21.9807,31700.0
2012-02-17 13:15:00,46.77,46.8,46.77,46.78,27600.0,21.9807,21.9948,21.9807,21.9854,27600.0
2012-02-17 13:20:00,46.78,46.83,46.78,46.82,53600.0,21.9854,22.0089,21.9854,22.0042,53600.0
2012-02-17 13:25:00,46.81,46.83,46.81,46.82,49400.0,21.9995,22.0089,21.9995,22.0042,49400.0
2012-02-17 13:30:00,46.82,46.83,46.81,46.83,20300.0,22.0042,22.0089,21.9995,22.0089,20300.0
2012-02-17 13:35:00,46.83,46.83,46.82,46.83,14500.0,22.0089,22.0089,22.0042,22.0089,14500.0
2012-02-17 13:40:00,46.83,46.86,46.82,46.85,74900.0,22.0089,22.023,22.0042,22.0183,74900.0
2012-02-17 13:45:00,46.86,46.9,46.85,46.89,92700.0,22.023,22.0418,22.0183,22.0371,92700.0
2012-02-17 13:50:00,46.89,46.91,46.88,46.91,62000.0,22.0371,22.0465,22.0324,22.0465,62000.0
2012-02-17 13:55:00,46.91,46.99,46.91,46.99,141200.0,22.0465,22.0841,22.0465,22.0841,141200.0
2012-02-17 14:00:00,46.99,47.13,46.98,47.11,610000.0,22.0841,22.1499,22.0794,22.1405,610000.0
2012-02-17 14:05:00,47.11,47.32,47.1,47.32,436300.0,22.1405,22.2392,22.1358,22.2392,436300.0
2012-02-17 14:10:00,47.31,47.44,47.29,47.42,564100.0,22.2345,22.2956,22.2251,22.2862,564100.0
2012-02-17 14:15:00,47.43,47.67,47.34,47.58,785400.0,22.2909,22.4037,22.2486,22.3614,785400.0
2012-02-17 14:20:00,47.57,47.65,47.5,47.61,583700.0,22.3567,22.3943,22.3238,22.3755,583700.0
2012-02-17 14:25:00,47.61,47.64,47.55,47.63,264800.0,22.3755,22.3896,22.3473,22.3849,264800.0
2012-02-17 14:30:00,47.63,47.64,47.34,47.34,524000.0,22.3849,22.3896,22.2486,22.2486,524000.0
2012-02-17 14:35:00,47.34,47.43,47.34,47.37,333700.0,22.2486,22.2909,22.2486,22.2627,333700.0
2012-02-17 14:40:00,47.37,47.41,47.36,47.38,143500.0,22.2627,22.2815,22.258,22.2674,143500.0
2012-02-17 14:45:00,47.38,47.45,47.35,47.44,161300.0,22.2674,22.3003,22.2533,22.2956,161300.0
2012-02-17 14:50:00,47.44,47.47,47.38,47.43,119600.0,22.2956,22.3097,22.2674,22.2909,119600.0
2012-02-17 14:55:00,47.43,47.48,47.42,47.47,98400.0,22.2909,22.3144,22.2862,22.3097,98400.0
2012-02-17 15:00:00,47.46,47.47,47.42,47.44,175900.0,22.305,22.3097,22.2862,22.2956,175900.0
2012-02-17 15:05:00,47.44,47.49,47.44,47.46,167200.0,22.2956,22.3191,22.2956,22.305,167200.0
2012-02-17 15:10:00,47.47,47.5,47.46,47.49,103900.0,22.3097,22.3238,22.305,22.3191,103900.0
2012-02-17 15:15:00,47.49,47.55,47.49,47.55,146600.0,22.3191,22.3473,22.3191,22.3473,146600.0
2012-02-17 15:20:00,47.55,47.59,47.52,47.57,188700.0,22.3473,22.3661,22.3332,22.3567,188700.0
2012-02-17 15:25:00,47.56,47.6,47.56,47.57,158000.0,22.352,22.3708,22.352,22.3567,158000.0
2012-02-17 15:30:00,47.58,47.63,47.55,47.61,205500.0,22.3614,22.3849,22.3473,22.3755,205500.0
2012-02-17 15:35:00,47.61,47.61,47.52,47.53,269300.0,22.3755,22.3755,22.3332,22.3379,269300.0
2012-02-17 15:40:00,47.52,47.6,47.52,47.59,201700.0,22.3332,22.3708,22.3332,22.3661,201700.0
2012-02-17 15:45:00,47.59,47.63,47.53,47.62,313600.0,22.3661,22.3849,22.3379,22.3802,313600.0
2012-02-17 15:50:00,47.61,47.65,47.59,47.64,430600.0,22.3755,22.3943,22.3661,22.3896,430600.0
2012-02-17 15:55:00,47.64,47.65,47.62,47.63,546400.0,22.3896,22.3943,22.3802,22.3849,546400.0
2012-02-21 09:30:00,47.45,47.75,47.45,47.58,772500.0,22.3003,22.4413,22.3003,22.3614,772500.0
2012-02-21 09:35:00,47.58,47.62,47.55,47.61,125000.0,22.3614,22.3802,22.3473,22.3755,125000.0
2012-02-21 09:40:00,47.61,47.68,47.57,47.67,148500.0,22.3755,22.4084,22.3567,22.4037,148500.0
2012-02-21 09:45:00,47.66,47.71,47.55,47.56,192800.0,22.399,22.4225,22.3473,22.352,192800.0
2012-02-21 09:50:00,47.55,47.58,47.52,47.52,113200.0,22.3473,22.3614,22.3332,22.3332,113200.0
2012-02-21 09:55:00,47.51,47.53,47.5,47.52,73100.0,22.3285,22.3379,22.3238,22.3332,73100.0
2012-02-21 10:00:00,47.52,47.58,47.51,47.57,82600.0,22.3332,22.3614,22.3285,22.3567,82600.0
2012-02-21 10:05:00,47.57,47.6,47.54,47.54,184800.0,22.3567,22.3708,22.3426,22.3426,184800.0
2012-02-21 10:10:00,47.53,47.56,47.5,47.54,68200.0,22.3379,22.352,22.3238,22.3426,68200.0
2012-02-21 10:15:00,47.53,47.54,47.47,47.5,112600.0,22.3379,22.3426,22.3097,22.3238,112600.0
2012-02-21 10:20:00,47.49,47.53,47.48,47.52,96300.0,22.3191,22.3379,22.3144,22.3332,96300.0
2012-02-21 10:25:00,47.52,47.56,47.51,47.55,41700.0,22.3332,22.352,22.3285,22.3473,41700.0
2012-02-21 10:30:00,47.56,47.56,47.51,47.53,94800.0,22.352,22.352,22.3285,22.3379,94800.0
2012-02-21 10:35:00,47.54,47.58,47.52,47.55,87400.0,22.3426,22.3614,22.3332,22.3473,87400.0
2012-02-21 10:40:00,47.55,47.57,47.45,47.46,99500.0,22.3473,22.3567,22.3003,22.305,99500.0
2012-02-21 10:45:00,47.46,47.49,47.45,47.47,281600.0,22.305,22.3191,22.3003,22.3097,281600.0
2012-02-21 10:50:00,47.46,47.47,47.42,47.43,132400.0,22.305,22.3097,22.2862,22.2909,132400.0
2012-02-21 10:55:00,47.43,47.49,47.43,47.47,87000.0,22.2909,22.3191,22.2909,22.3097,87000.0
2012-02-21 11:00:00,47.48,47.5,47.44,47.45,94200.0,22.3144,22.3238,22.2956,22.3003,94200.0
2012-02-21 11:05:00,47.46,47.47,47.43,47.47,110900.0,22.305,22.3097,22.2909,22.3097,110900.0
2012-02-21 11:10:00,47.46,47.46,47.34,47.37,80600.0,22.305,22.305,22.2486,22.2627,80600.0
2012-02-21 11:15:00,47.36,47.4,47.35,47.38,55500.0,22.258,22.2768,22.2533,22.2674,55500.0
2012-02-21 11:20:00,47.38,47.41,47.37,47.37,100800.0,22.2674,22.2815,22.2627,22.2627,100800.0
2012-02-21 11:25:00,47.38,47.38,47.24,47.31,191600.0,22.2674,22.2674,22.2016,22.2345,191600.0
2012-02-21 11:30:00,47.32,47.36,47.3,47.32,104100.0,22.2392,22.258,22.2298,22.2392,104100.0
2012-02-21 11:35:00,47.31,47.32,47.28,47.29,58800.0,22.2345,22.2392,22.2204,22.2251,58800.0
2012-02-21 11:40:00,47.29,47.31,47.26,47.27,70600.0,22.2251,22.2345,22.211,22.2157,70600.0
2012-02-21 11:45:00,47.28,47.28,47.19,47.2,43400.0,22.2204,22.2204,22.1781,22.1828,43400.0
2012-02-21 11:50:00,47.2,47.24,47.19,47.22,66400.0,22.1828,22.2016,22.1781,22.1922,66400.0
2012-02-21 11:55:00,47.21,47.27,47.19,47.21,118500.0,22.1875,22.2157,22.1781,22.1875,118500.0
2012-02-21 12:00:00,47.21,47.29,47.19,47.24,132600.0,22.1875,22.2251,22.1781,22.2016,132600.0
2012-02-21 12:05:00,47.25,47.26,47.2,47.22,51200.0,22.2063,22.211,22.1828,22.1922,51200.0
2012-02-21 12:10:00,47.22,47.28,47.22,47.27,50900.0,22.1922,22.2204,22.1922,22.2157,50900.0
2012-02-21 12:15:00,47.28,47.28,47.24,47.26,108100.0,22.2204,22.2204,22.2016,22.211,108100.0
2012-02-21 12:20:00,47.27,47.31,47.27,47.3,74400.0,22.2157,22.2345,22.2157,22.2298,74400.0
2012-02-21 12:25:00,47.3,47.31,47.27,47.3,33200.0,22.2298,22.2345,22.2157,22.2298,33200.0
2012-02-21 12:30:00,47.3,47.3,47.28,47.29,33800.0,22.2298,22.2298,22.2204,22.2251,33800.0
2012-02-21 12:35:00,47.29,47.3,47.28,47.29,21700.0,22.2251,22.2298,22.2204,22.2251,21700.0
2012-02-21 12:40:00,47.28,47.29,47.24,47.25,114500.0,22.2204,22.2251,22.2016,22.2063,114500.0
2012-02-21 12:45:00,47.25,47.26,47.24,47.24,28900.0,22.2063,22.211,22.2016,22.2016,28900.0
2012-02-21 12:50:00,47.25,47.27,47.21,47.25,84700.0,22.2063,22.2157,22.1875,22.2063,84700.0
2012-02-21 12:55:00,47.25,47.26,47.21,47.22,61800.0,22.2063,22.211,22.1875,22.1922,61800.0
2012-02-21 13:00:00,47.22,47.25,47.21,47.22,25400.0,22.1922,22.2063,22.1875,22.1922,25400.0
2012-02-21 13:05:00,47.22,47.25,47.22,47.25,40200.0,22.1922,22.2063,22.1922,22.2063,40200.0
2012-02-21 13:10:00,47.24,47.26,47.23,47.25,75900.0,22.2016,22.211,22.1969,22.2063,75900.0
2012-02-21 13:15:00,47.25,47.25,47.23,47.24,32500.0,22.2063,22.2063,22.1969,22.2016,32500.0
2012-02-21 13:20:00,47.24,47.26,47.24,47.24,41200.0,22.2016,22.211,22.2016,22.2016,41200.0
2012-02-21 13:25:00,47.25,47.28,47.24,47.28,31500.0,22.2063,22.2204,22.2016,22.2204,31500.0
2012-02-21 13:30:00,47.27,47.28,47.26,47.26,40400.0,22.2157,22.2204,22.211,22.211,40400.0
2012-02-21 13:35:00,47.27,47.28,47.26,47.26,66600.0,22.2157,22.2204,22.211,22.211,66600.0
2012-02-21 13:40:00,47.27,47.27,47.23,47.24,27800.0,22.2157,22.2157,22.1969,22.2016,27800.0
2012-02-21 13:45:00,47.23,47.25,47.22,47.22,33200.0,22.1969,22.2063,22.1922,22.1922,33200.0
2012-02-21 13:50:00,47.22,47.25,47.22,47.25,42100.0,22.1922,22.2063,22.1922,22.2063,42100.0
2012-02-21 13:55:00,47.25,47.26,47.22,47.25,48100.0,22.2063,22.211,22.1922,22.2063,48100.0
2012-02-21 14:00:00,47.26,47.26,47.22,47.26,41800.0,22.211,22.211,22.1922,22.211,41800.0
2012-02-21 14:05:00,47.26,47.28,47.25,47.25,30200.0,22.211,22.2204,22.2063,22.2063,30200.0
2012-02-21 14:10:00,47.25,47.26,47.21,47.24,76600.0,22.2063,22.211,22.1875,22.2016,76600.0
2012-02-21 14:15:00,47.24,47.28,47.23,47.24,59400.0,22.2016,22.2204,22.1969,22.2016,59400.0
2012-02-21 14:20:00,47.24,47.26,47.23,47.25,39800.0,22.2016,22.211,22.1969,22.2063,39800.0
2012-02-21 14:25:00,47.26,47.27,47.25,47.26,30300.0,22.211,22.2157,22.2063,22.211,30300.0
2012-02-21 14:30:00,47.25,47.26,47.19,47.19,91100.0,22.2063,22.211,22.1781,22.1781,91100.0
2012-02-21 14:35:00,47.19,47.2,47.14,47.14,47400.0,22.1781,22.1828,22.1546,22.1546,47400.0
2012-02-21 14:40:00,47.14,47.15,47.13,47.14,39800.0,22.1546,22.1593,22.1499,22.1546,39800.0
2012-02-21 14:45:00,47.15,47.21,47.14,47.18,64800.0,22.1593,22.1875,22.1546,22.1734,64800.0
2012-02-21 14:50:00,47.18,47.18,47.06,47.06,65500.0,22.1734,22.1734,22.117,22.117,65500.0
2012-02-21 14:55:00,47.06,47.11,47.05,47.1,41500.0,22.117,22.1405,22.1123,22.1358,41500.0
2012-02-21 15:00:00,47.1,47.2,47.1,47.2,73300.0,22.1358,22.1828,22.1358,22.1828,73300.0
2012-02-21 15:05:00,47.2,47.2,47.1,47.1,34500.0,22.1828,22.1828,22.1358,22.1358,34500.0
2012-02-21 15:10:00,47.1,47.15,47.09,47.14,74000.0,22.1358,22.1593,22.1311,22.1546,74000.0
2012-02-21 15:15:00,47.13,47.14,47.07,47.07,33800.0,22.1499,22.1546,22.1217,22.1217,33800.0
2012-02-21 15:20:00,47.07,47.11,47.04,47.09,64100.0,22.1217,22.1405,22.1076,22.1311,64100.0
2012-02-21 15:25:00,47.08,47.09,47.01,47.07,69600.0,22.1264,22.1311,22.0935,22.1217,69600.0
2012-02-21 15:30:00,47.06,47.09,47.04,47.04,111100.0,22.117,22.1311,22.1076,22.1076,111100.0
2012-02-21 15:35:00,47.03,47.09,47.02,47.06,73200.0,22.1029,22.1311,22.0982,22.117,73200.0
2012-02-21 15:40:00,47.05,47.14,47.05,47.12,74800.0,22.1123,22.1546,22.1123,22.1452,74800.0
2012-02-21 15:45:00,47.11,47.14,47.1,47.13,95500.0,22.1405,22.1546,22.1358,22.1499,95500.0
2012-02-21 15:50:00,47.13,47.17,47.11,47.13,149800.0,22.1499,22.1687,22.1405,22.1499,149800.0
2012-02-21 15:55:00,47.13,47.18,47.12,47.18,425000.0,22.1499,22.1734,22.1452,22.1734,425000.0
2012-02-22 09:30:00,47.01,47.02,46.92,46.94,220700.0,22.0935,22.0982,22.0512,22.0606,220700.0
2012-02-22 09:35:00,46.94,46.97,46.9,46.93,90300.0,22.0606,22.0747,22.0418,22.0559,90300.0
2012-02-22 09:40:00,46.93,47.03,46.91,47.0,90000.0,22.0559,22.1029,22.0465,22.0888,90000.0
2012-02-22 09:45:00,47.01,47.03,46.99,47.0,227300.0,22.0935,22.1029,22.0841,22.0888,227300.0
2012-02-22 09:50:00,47.0,47.03,46.94,46.96,50800.0,22.0888,22.1029,22.0606,22.07,50800.0
2012-02-22 09:55:00,46.97,47.0,46.94,46.99,89400.0,22.0747,22.0888,22.0606,22.0841,89400.0
2012-02-22 10:00:00,46.98,46.98,46.88,46.9,126800.0,22.0794,22.0794,22.0324,22.0418,126800.0
2012-02-22 10:05:00,46.91,46.99,46.87,46.98,117400.0,22.0465,22.0841,22.0277,22.0794,117400.0
2012-02-22 10:10:00,46.98,47.02,46.96,46.99,262800.0,22.0794,22.0982,22.07,22.0841,262800.0
2012-02-22 10:15:00,46.98,47.07,46.97,47.03,64200.0,22.0794,22.1217,22.0747,22.1029,64200.0
2012-02-22 10:20:00,47.03,47.05,46.99,47.01,35700.0,22.1029,22.1123,22.0841,22.0935,35700.0
2012-02-22 10:25:00,47.02,47.06,47.01,47.01,28800.0,22.0982,22.117,22.0935,22.0935,28800.0
2012-02-22 10:30:00,47.01,47.02,46.93,46.97,48000.0,22.0935,22.0982,22.0559,22.0747,48000.0
2012-02-22 10:35:00,46.98,46.98,46.91,46.92,42500.0,22.0794,22.0794,22.0465,22.0512,42500.0
2012-02-22 10:40:00,46.92,46.95,46.91,46.91,72800.0,22.0512,22.0653,22.0465,22.0465,72800.0
2012-02-22 10:45:00,46.9,46.92,46.87,46.87,116300.0,22.0418,22.0512,22.0277,22.0277,116300.0
2012-02-22 10:50:00,46.88,46.89,46.8,46.81,161300.0,22.0324,22.0371,21.9948,21.9995,161300.0
2012-02-22 10:55:00,46.82,46.82,46.73,46.8,332200.0,22.0042,22.0042,21.9619,21.9948,332200.0
2012-02-22 11:00:00,46.81,46.91,46.8,46.9,90700.0,21.9995,22.0465,21.9948,22.0418,90700.0
2012-02-22 11:05:00,46.9,46.92,46.86,46.92,85200.0,22.0418,22.0512,22.023,22.0512,85200.0
2012-02-22 11:10:00,46.92,46.94,46.89,46.89,42200.0,22.0512,22.0606,22.0371,22.0371,42200.0
2012-02-22 11:15:00,46.89,46.92,46.86,46.88,37800.0,22.0371,22.0512,22.023,22.0324,37800.0
2012-02-22 11:20:00,46.89,46.89,46.83,46.86,58200.0,22.0371,22.0371,22.0089,22.023,58200.0
2012-02-22 11:25:00,46.87,46.87,46.8,46.83,66900.0,22.0277,22.0277,21.9948,22.0089,66900.0
2012-02-22 11:30:00,46.83,46.87,46.77,46.85,185300.0,22.0089,22.0277,21.9807,22.0183,185300.0
2012-02-22 11:35:00,46.84,46.91,46.83,46.91,67500.0,22.0136,22.0465,22.0089,22.0465,67500.0
2012-02-22 11:40:00,46.9,46.9,46.82,46.83,31700.0,22.0418,22.0418,22.0042,22.0089,31700.0
2012-02-22 11:45:00,46.83,46.87,46.81,46.85,34800.0,22.0089,22.0277,21.9995,22.0183,34800.0
2012-02-22 11:50:00,46.86,46.87,46.84,46.87,28500.0,22.023,22.0277,22.0136,22.0277,28500.0
2012-02-22 11:55:00,46.87,46.88,46.84,46.86,22700.0,22.0277,22.0324,22.0136,22.023,22700.0
2012-02-22 12:00:00,46.85,46.87,46.84,46.85,35600.0,22.0183,22.0277,22.0136,22.0183,35600.0
2012-02-22 12:05:00,46.85,46.85,46.78,46.81,67500.0,22.0183,22.0183,21.9854,21.9995,67500.0
2012-02-22 12:10:00,46.8,46.82,46.79,46.81,11600.0,21.9948,22.0042,21.9901,21.9995,11600.0
2012-02-22 12:15:00,46.8,46.84,46.8,46.83,16300.0,21.9948,22.0136,21.9948,22.0089,16300.0
2012-02-22 12:20:00,46.82,46.87,46.82,46.86,35100.0,22.0042,22.0277,22.0042,22.023,35100.0
2012-02-22 12:25:00,46.85,46.92,46.85,46.89,46900.0,22.0183,22.0512,22.0183,22.0371,46900.0
2012-02-22 12:30:00,46.88,46.91,46.85,46.86,24100.0,22.0324,22.0465,22.0183,22.023,24100.0
2012-02-22 12:35:00,46.85,46.91,46.85,46.89,46200.0,22.0183,22.0465,22.0183,22.0371,46200.0
2012-02-22 12:40:00,46.9,46.9,46.88,46.89,31500.0,22.0418,22.0418,22.0324,22.0371,31500.0
2012-02-22 12:45:00,46.89,46.9,46.88,46.89,27200.0,22.0371,22.0418,22.0324,22.0371,27200.0
2012-02-22 12:50:00,46.9,46.92,46.88,46.9,32900.0,22.0418,22.0512,22.0324,22.0418,32900.0
2012-02-22 12:55:00,46.91,46.91,46.89,46.89,22900.0,22.0465,22.0465,22.0371,22.0371,22900.0
2012-02-22 13:00:00,46.89,46.93,46.87,46.92,35900.0,22.0371,22.0559,22.0277,22.0512,35900.0
2012-02-22 13:05:00,46.91,46.94,46.91,46.92,38000.0,22.0465,22.0606,22.0465,22.0512,38000.0
2012-02-22 13:10:00,46.92,46.95,46.9,46.92,41300.0,22.0512,22.0653,22.0418,22.0512,41300.0
2012-02-22 13:15:00,46.91,46.95,46.91,46.92,39100.0,22.0465,22.0653,22.0465,22.0512,39100.0
2012-02-22 13:20:00,46.93,46.94,46.89,46.9,21600.0,22.0559,22.0606,22.0371,22.0418,21600.0
2012-02-22 13:25:00,46.9,46.94,46.9,46.93,17700.0,22.0418,22.0606,22.0418,22.0559,17700.0
2012-02-22 13:30:00,46.92,46.95,46.88,46.93,71000.0,22.0512,22.0653,22.0324,22.0559,71000.0
2012-02-22 13:35:00,46.93,46.95,46.9,46.92,26100.0,22.0559,22.0653,22.0418,22.0512,26100.0
2012-02-22 13:40:00,46.93,46.95,46.91,46.94,15300.0,22.0559,22.0653,22.0465,22.0606,15300.0
2012-02-22 13:45:00,46.95,46.96,46.93,46.96,21300.0,22.0653,22.07,22.0559,22.07,21300.0
2012-02-22 13:50:00,46.96,46.98,46.96,46.97,20200.0,22.07,22.0794,22.07,22.0747,20200.0
2012-02-22 13:55:00,46.97,46.98,46.95,46.95,45400.0,22.0747,22.0794,22.0653,22.0653,45400.0
2012-02-22 14:00:00,46.95,46.97,46.94,46.97,40200.0,22.0653,22.0747,22.0606,22.0747,40200.0
2012-02-22 14:05:00,46.97,46.99,46.96,46.96,37700.0,22.0747,22.0841,22.07,22.07,37700.0
2012-02-22 14:10:00,46.97,46.98,46.96,46.96,21500.0,22.0747,22.0794,22.07,22.07,21500.0
2012-02-22 14:15:00,46.96,47.03,46.96,47.0,98000.0,22.07,22.1029,22.07,22.0888,98000.0
2012-02-22 14:20:00,47.01,47.02,46.96,47.0,48700.0,22.0935,22.0982,22.07,22.0888,48700.0
2012-02-22 14:25:00,47.0,47.01,46.98,47.01,32600.0,22.0888,22.0935,22.0794,22.0935,32600.0
2012-02-22 14:30:00,47.01,47.01,46.93,46.93,62100.0,22.0935,22.0935,22.0559,22.0559,62100.0
2012-02-22 14:35:00,46.94,46.94,46.89,46.9,47800.0,22.0606,22.0606,22.0371,22.0418,47800.0
2012-02-22 14:40:00,46.89,46.91,46.85,46.89,52800.0,22.0371,22.0465,22.0183,22.0371,52800.0
2012-02-22 14:45:00,46.89,46.93,46.89,46.89,25400.0,22.0371,22.0559,22.0371,22.0371,25400.0
2012-02-22 14:50:00,46.89,46.93,46.88,46.91,37000.0,22.0371,22.0559,22.0324,22.0465,37000.0
2012-02-22 14:55:00,46.91,46.91,46.87,46.87,43500.0,22.0465,22.0465,22.0277,22.0277,43500.0
2012-02-22 15:00:00,46.87,46.94,46.86,46.94,63400.0,22.0277,22.0606,22.023,22.0606,63400.0
2012-02-22 15:05:00,46.94,46.97,46.93,46.94,31300.0,22.0606,22.0747,22.0559,22.0606,31300.0
2012-02-22 15:10:00,46.93,47.0,46.93,47.0,50400.0,22.0559,22.0888,22.0559,22.0888,50400.0
2012-02-22 15:15:00,47.0,47.01,46.98,46.99,94600.0,22.0888,22.0935,22.0794,22.0841,94600.0
2012-02-22 15:20:00,46.99,47.01,46.95,46.96,101300.0,22.0841,22.0935,22.0653,22.07,101300.0
2012-02-22 15:25:00,46.96,46.97,46.87,46.93,100200.0,22.07,22.0747,22.0277,22.0559,100200.0
2012-02-22 15:30:00,46.92,46.95,46.89,46.91,80600.0,22.0512,22.0653,22.0371,22.0465,80600.0
2012-02-22 15:35:00,46.9,46.98,46.9,46.98,150900.0,22.0418,22.0794,22.0418,22.0794,150900.0
2012-02-22 15:40:00,46.97,46.99,46.89,46.9,120400.0,22.0747,22.0841,22.0371,22.0418,120400.0
2012-02-22 15:45:00,46.9,46.92,46.85,46.86,162600.0,22.0418,22.0512,22.0183,22.023,162600.0
2012-02-22 15:50:00,46.86,46.86,46.78,46.78,154500.0,22.023,22.023,21.9854,21.9854,154500.0
2012-02-22 15:55:00,46.78,46.88,46.78,46.88,309300.0,21.9854,22.0324,21.9854,22.0324,309300.0
2012-02-23 09:30:00,46.75,46.81,46.74,46.8,165500.0,21.9713,21.9995,21.9666,21.9948,165500.0
2012-02-23 09:35:00,46.8,46.87,46.75,46.85,106600.0,21.9948,22.0277,21.9713,22.0183,106600.0
2012-02-23 09:40:00,46.85,46.88,46.75,46.76,144000.0,22.0183,22.0324,21.9713,21.976,144000.0
2012-02-23 09:45:00,46.75,46.75,46.67,46.73,199500.0,21.9713,21.9713,21.9337,21.9619,199500.0
2012-02-23 09:50:00,46.73,46.79,46.73,46.79,150700.0,21.9619,21.9901,21.9619,21.9901,150700.0
2012-02-23 09:55:00,46.78,46.82,46.76,46.76,48400.0,21.9854,22.0042,21.976,21.976,48400.0
2012-02-23 10:00:00,46.77,46.79,46.74,46.75,134100.0,21.9807,21.9901,21.9666,21.9713,134100.0
2012-02-23 10:05:00,46.75,46.8,46.74,46.79,93700.0,21.9713,21.9948,21.9666,21.9901,93700.0
2012-02-23 10:10:00,46.8,46.84,46.78,46.83,55500.0,21.9948,22.0136,21.9854,22.0089,55500.0
2012-02-23 10:15:00,46.83,46.86,46.81,46.82,59400.0,22.0089,22.023,21.9995,22.0042,59400.0
2012-02-23 10:20:00,46.81,46.84,46.78,46.84,275400.0,21.9995,22.0136,21.9854,22.0136,275400.0
2012-02-23 10:25:00,46.84,46.89,46.82,46.86,295400.0,22.0136,22.0371,22.0042,22.023,295400.0
2012-02-23 10:30:00,46.85,46.88,46.83,46.86,50900.0,22.0183,22.0324,22.0089,22.023,50900.0
2012-02-23 10:35:00,46.85,46.89,46.84,46.87,68600.0,22.0183,22.0371,22.0136,22.0277,68600.0
2012-02-23 10:40:00,46.87,46.88,46.84,46.86,35000.0,22.0277,22.0324,22.0136,22.023,35000.0
2012-02-23 10:45:00,46.85,46.87,46.83,46.86,33300.0,22.0183,22.0277,22.0089,22.023,33300.0
2012-02-23 10:50:00,46.85,46.9,46.83,46.89,145600.0,22.0183,22.0418,22.0089,22.0371,145600.0
2012-02-23 10:55:00,46.9,46.93,46.87,46.89,308600.0,22.0418,22.0559,22.0277,22.0371,308600.0
2012-02-23 11:00:00,46.89,46.9,46.85,46.87,69900.0,22.0371,22.0418,22.0183,22.0277,69900.0
2012-02-23 11:05:00,46.87,46.89,46.85,46.86,97900.0,22.0277,22.0371,22.0183,22.023,97900.0
2012-02-23 11:10:00,46.87,46.9,46.8,46.83,152700.0,22.0277,22.0418,21.9948,22.0089,152700.0
2012-02-23 11:15:00,46.82,46.85,46.8,46.8,329900.0,22.0042,22.0183,21.9948,21.9948,329900.0
2012-02-23 11:20:00,46.8,46.82,46.79,46.81,82000.0,21.9948,22.0042,21.9901,21.9995,82000.0
2012-02-23 11:25:00,46.82,46.84,46.8,46.81,101600.0,22.0042,22.0136,21.9948,21.9995,101600.0
2012-02-23 11:30:00,46.81,46.86,46.8,46.84,116800.0,21.9995,22.023,21.9948,22.0136,116800.0
2012-02-23 11:35:00,46.84,46.86,46.82,46.86,68700.0,22.0136,22.023,22.0042,22.023,68700.0
2012-02-23 11:40:00,46.86,46.9,46.85,46.88,36200.0,22.023,22.0418,22.0183,22.0324,36200.0
2012-02-23 11:45:00,46.88,46.91,46.86,46.91,97100.0,22.0324,22.0465,22.023,22.0465,97100.0
2012-02-23 11:50:00,46.9,46.95,46.88,46.95,212600.0,22.0418,22.0653,22.0324,22.0653,212600.0
2012-02-23 11:55:00,46.94,46.97,46.94,46.95,93400.0,22.0606,22.0747,22.0606,22.0653,93400.0
2012-02-23 12:00:00,46.95,46.99,46.95,46.99,43900.0,22.0653,22.0841,22.0653,22.0841,43900.0
2012-02-23 12:05:00,46.98,47.02,46.97,47.02,43300.0,22.0794,22.0982,22.0747,22.0982,43300.0
2012-02-23 12:10:00,47.02,47.03,46.98,46.98,35200.0,22.0982,22.1029,22.0794,22.0794,35200.0
2012-02-23 12:15:00,46.98,47.05,46.96,47.0,61600.0,22.0794,22.1123,22.07,22.0888,61600.0
2012-02-23 12:20:00,47.0,47.04,47.0,47.04,121700.0,22.0888,22.1076,22.0888,22.1076,121700.0
2012-02-23 12:25:00,47.04,47.08,47.03,47.08,67800.0,22.1076,22.1264,22.1029,22.1264,67800.0
2012-02-23 12:30:00,47.07,47.1,47.02,47.03,71100.0,22.1217,22.1358,22.0982,22.1029,71100.0
2012-02-23 12:35:00,47.03,47.06,47.03,47.06,20000.0,22.1029,22.117,22.1029,22.117,20000.0
2012-02-23 12:40:00,47.05,47.07,47.04,47.06,29400.0,22.1123,22.1217,22.1076,22.117,29400.0
2012-02-23 12:45:00,47.07,47.07,46.98,47.01,91100.0,22.1217,22.1217,22.0794,22.0935,91100.0
2012-02-23 12:50:00,47.01,47.04,47.0,47.01,35100.0,22.0935,22.1076,22.0888,22.0935,35100.0
2012-02-23 12:55:00,47.01,47.05,47.01,47.04,32600.0,22.0935,22.1123,22.0935,22.1076,32600.0
2012-02-23 13:00:00,47.03,47.09,47.0,47.08,87200.0,22.1029,22.1311,22.0888,22.1264,87200.0
2012-02-23 13:05:00,47.07,47.1,47.05,47.05,88600.0,22.1217,22.1358,22.1123,22.1123,88600.0
2012-02-23 13:10:00,47.05,47.11,47.05,47.07,98300.0,22.1123,22.1405,22.1123,22.1217,98300.0
2012-02-23 13:15:00,47.06,47.08,47.04,47.06,19300.0,22.117,22.1264,22.1076,22.117,19300.0
2012-02-23 13:20:00,47.05,47.12,47.04,47.11,47000.0,22.1123,22.1452,22.1076,22.1405,47000.0
2012-02-23 13:25:00,47.11,47.12,47.08,47.1,87100.0,22.1405,22.1452,22.1264,22.1358,87100.0
2012-02-23 13:30:00,47.09,47.15,47.06,47.11,72200.0,22.1311,22.1593,22.117,22.1405,72200.0
2012-02-23 13:35:00,47.11,47.11,47.07,47.1,105700.0,22.1405,22.1405,22.1217,22.1358,105700.0
2012-02-23 13:40:00,47.1,47.12,47.08,47.11,66400.0,22.1358,22.1452,22.1264,22.1405,66400.0
2012-02-23 13:45:00,47.11,47.16,47.09,47.1,81300.0,22.1405,22.164,22.1311,22.1358,81300.0
2012-02-23 13:50:00,47.1,47.14,47.08,47.13,69600.0,22.1358,22.1546,22.1264,22.1499,69600.0
2012-02-23 13:55:00,47.12,47.2,47.12,47.16,83500.0,22.1452,22.1828,22.1452,22.164,83500.0
2012-02-23 14:00:00,47.16,47.21,47.16,47.17,66100.0,22.164,22.1875,22.164,22.1687,66100.0
2012-02-23 14:05:00,47.17,47.23,47.16,47.18,84700.0,22.1687,22.1969,22.164,22.1734,84700.0
2012-02-23 14:10:00,47.17,47.22,47.16,47.19,42000.0,22.1687,22.1922,22.164,22.1781,42000.0
2012-02-23 14:15:00,47.2,47.22,47.18,47.22,54500.0,22.1828,22.1922,22.1734,22.1922,54500.0
2012-02-23 14:20:00,47.22,47.27,47.21,47.21,113800.0,22.1922,22.2157,22.1875,22.1875,113800.0
2012-02-23 14:25:00,47.21,47.26,47.18,47.26,43700.0,22.1875,22.211,22.1734,22.211,43700.0
2012-02-23 14:30:00,47.26,47.26,47.2,47.23,50100.0,22.211,22.211,22.1828,22.1969,50100.0
2012-02-23 14:35:00,47.23,47.33,47.23,47.3,103400.0,22.1969,22.2439,22.1969,22.2298,103400.0
2012-02-23 14:40:00,47.3,47.33,47.25,47.32,115700.0,22.2298,22.2439,22.2063,22.2392,115700.0
2012-02-23 14:45:00,47.32,47.33,47.24,47.24,63300.0,22.2392,22.2439,22.2016,22.2016,63300.0
2012-02-23 14:50:00,47.23,47.28,47.23,47.23,53500.0,22.1969,22.2204,22.1969,22.1969,53500.0
2012-02-23 14:55:00,47.23,47.28,47.23,47.25,56700.0,22.1969,22.2204,22.1969,22.2063,56700.0
2012-02-23 15:00:00,47.26,47.3,47.26,47.28,52300.0,22.211,22.2298,22.211,22.2204,52300.0
2012-02-23 15:05:00,47.29,47.34,47.28,47.31,87400.0,22.2251,22.2486,22.2204,22.2345,87400.0
2012-02-23 15:10:00,47.31,47.38,47.3,47.37,117400.0,22.2345,22.2674,22.2298,22.2627,117400.0
2012-02-23 15:15:00,47.37,47.41,47.35,47.36,117700.0,22.2627,22.2815,22.2533,22.258,117700.0
2012-02-23 15:20:00,47.36,47.39,47.33,47.34,109700.0,22.258,22.2721,22.2439,22.2486,109700.0
2012-02-23 15:25:00,47.35,47.35,47.27,47.35,181000.0,22.2533,22.2533,22.2157,22.2533,181000.0
2012-02-23 15:30:00,47.35,47.36,47.25,47.3,156300.0,22.2533,22.258,22.2063,22.2298,156300.0
2012-02-23 15:35:00,47.3,47.32,47.26,47.28,224000.0,22.2298,22.2392,22.211,22.2204,224000.0
2012-02-23 15:40:00,47.29,47.36,47.28,47.32,208800.0,22.2251,22.258,22.2204,22.2392,208800.0
2012-02-23 15:45:00,47.31,47.35,47.29,47.3,148500.0,22.2345,22.2533,22.2251,22.2298,148500.0
2012-02-23 15:50:00,47.29,47.33,47.26,47.33,204900.0,22.2251,22.2439,22.211,22.2439,204900.0
2012-02-23 15:55:00,47.33,47.34,47.26,47.26,327900.0,22.2439,22.2486,22.211,22.211,327900.0
2012-02-24 09:30:00,47.52,47.53,47.42,47.49,165100.0,22.3332,22.3379,22.2862,22.3191,165100.0
2012-02-24 09:35:00,47.47,47.49,47.42,47.45,89400.0,22.3097,22.3191,22.2862,22.3003,89400.0
2012-02-24 09:40:00,47.45,47.45,47.34,47.35,87900.0,22.3003,22.3003,22.2486,22.2533,87900.0
2012-02-24 09:45:00,47.35,47.44,47.34,47.42,148700.0,22.2533,22.2956,22.2486,22.2862,148700.0
2012-02-24 09:50:00,47.42,47.44,47.41,47.42,68400.0,22.2862,22.2956,22.2815,22.2862,68400.0
2012-02-24 09:55:00,47.43,47.44,47.37,47.39,65500.0,22.2909,22.2956,22.2627,22.2721,65500.0
2012-02-24 10:00:00,47.4,47.41,47.38,47.39,80400.0,22.2768,22.2815,22.2674,22.2721,80400.0
2012-02-24 10:05:00,47.38,47.47,47.38,47.47,74600.0,22.2674,22.3097,22.2674,22.3097,74600.0
2012-02-24 10:10:00,47.47,47.5,47.45,47.47,116800.0,22.3097,22.3238,22.3003,22.3097,116800.0
2012-02-24 10:15:00,47.47,47.52,47.47,47.5,165500.0,22.3097,22.3332,22.3097,22.3238,165500.0
2012-02-24 10:20:00,47.5,47.51,47.47,47.47,133700.0,22.3238,22.3285,22.3097,22.3097,133700.0
2012-02-24 10:25:00,47.47,47.51,47.46,47.49,158900.0,22.3097,22.3285,22.305,22.3191,158900.0
2012-02-24 10:30:00,47.49,47.5,47.44,47.45,113800.0,22.3191,22.3238,22.2956,22.3003,113800.0
2012-02-24 10:35:00,47.46,47.47,47.4,47.41,128700.0,22.305,22.3097,22.2768,22.2815,128700.0
2012-02-24 10:40:00,47.41,47.41,47.37,47.4,90300.0,22.2815,22.2815,22.2627,22.2768,90300.0
2012-02-24 10:45:00,47.4,47.4,47.34,47.37,49600.0,22.2768,22.2768,22.2486,22.2627,49600.0
2012-02-24 10:50:00,47.36,47.38,47.31,47.33,124600.0,22.258,22.2674,22.2345,22.2439,124600.0
2012-02-24 10:55:00,47.33,47.36,47.31,47.32,63500.0,22.2439,22.258,22.2345,22.2392,63500.0
2012-02-24 11:00:00,47.33,47.37,47.29,47.29,100800.0,22.2439,22.2627,22.2251,22.2251,100800.0
2012-02-24 11:05:00,47.3,47.32,47.29,47.31,119600.0,22.2298,22.2392,22.2251,22.2345,119600.0
2012-02-24 11:10:00,47.31,47.36,47.31,47.35,94300.0,22.2345,22.258,22.2345,22.2533,94300.0
2012-02-24 11:15:00,47.34,47.35,47.32,47.33,65400.0,22.2486,22.2533,22.2392,22.2439,65400.0
2012-02-24 11:20:00,47.32,47.33,47.3,47.3,77100.0,22.2392,22.2439,22.2298,22.2298,77100.0
2012-02-24 11:25:00,47.31,47.35,47.3,47.34,80600.0,22.2345,22.2533,22.2298,22.2486,80600.0
2012-02-24 11:30:00,47.35,47.41,47.35,47.38,106900.0,22.2533,22.2815,22.2533,22.2674,106900.0
2012-02-24 11:35:00,47.38,47.4,47.35,47.39,136200.0,22.2674,22.2768,22.2533,22.2721,136200.0
2012-02-24 11:40:00,47.39,47.4,47.33,47.36,146400.0,22.2721,22.2768,22.2439,22.258,146400.0
2012-02-24 11:45:00,47.36,47.39,47.35,47.38,82500.0,22.258,22.2721,22.2533,22.2674,82500.0
2012-02-24 11:50:00,47.38,47.43,47.37,47.42,62700.0,22.2674,22.2909,22.2627,22.2862,62700.0
2012-02-24 11:55:00,47.41,47.44,47.41,47.42,55200.0,22.2815,22.2956,22.2815,22.2862,55200.0
2012-02-24 12:00:00,47.42,47.43,47.4,47.4,29500.0,22.2862,22.2909,22.2768,22.2768,29500.0
2012-02-24 12:05:00,47.4,47.45,47.4,47.43,88000.0,22.2768,22.3003,22.2768,22.2909,88000.0
2012-02-24 12:10:00,47.44,47.45,47.42,47.43,54300.0,22.2956,22.3003,22.2862,22.2909,54300.0
2012-02-24 12:15:00,47.44,47.44,47.43,47.43,31200.0,22.2956,22.2956,22.2909,22.2909,31200.0
2012-02-24 12:20:00,47.44,47.44,47.41,47.42,60400.0,22.2956,22.2956,22.2815,22.2862,60400.0
2012-02-24 12:25:00,47.42,47.45,47.42,47.44,56900.0,22.2862,22.3003,22.2862,22.2956,56900.0
2012-02-24 12:30:00,47.44,47.45,47.4,47.41,33800.0,22.2956,22.3003,22.2768,22.2815,33800.0
2012-02-24 12:35:00,47.4,47.4,47.37,47.39,52700.0,22.2768,22.2768,22.2627,22.2721,52700.0
2012-02-24 12:40:00,47.39,47.43,47.39,47.43,47900.0,22.2721,22.2909,22.2721,22.2909,47900.0
2012-02-24 12:45:00,47.42,47.44,47.41,47.43,66900.0,22.2862,22.2956,22.2815,22.2909,66900.0
2012-02-24 12:50:00,47.43,47.44,47.39,47.39,92400.0,22.2909,22.2956,22.2721,22.2721,92400.0
2012-02-24 12:55:00,47.39,47.4,47.34,47.34,88400.0,22.2721,22.2768,22.2486,22.2486,88400.0
2012-02-24 13:00:00,47.35,47.42,47.34,47.4,148200.0,22.2533,22.2862,22.2486,22.2768,148200.0
2012-02-24 13:05:00,47.4,47.41,47.38,47.4,48700.0,22.2768,22.2815,22.2674,22.2768,48700.0
2012-02-24 13:10:00,47.41,47.44,47.4,47.43,62200.0,22.2815,22.2956,22.2768,22.2909,62200.0
2012-02-24 13:15:00,47.43,47.45,47.42,47.43,63200.0,22.2909,22.3003,22.2862,22.2909,63200.0
2012-02-24 13:20:00,47.43,47.44,47.39,47.4,34900.0,22.2909,22.2956,22.2721,22.2768,34900.0
2012-02-24 13:25:00,47.39,47.4,47.39,47.4,30000.0,22.2721,22.2768,22.2721,22.2768,30000.0
2012-02-24 13:30:00,47.4,47.4,47.38,47.38,84600.0,22.2768,22.2768,22.2674,22.2674,84600.0
2012-02-24 13:35:00,47.38,47.39,47.36,47.38,115600.0,22.2674,22.2721,22.258,22.2674,115600.0
2012-02-24 13:40:00,47.38,47.38,47.35,47.35,45600.0,22.2674,22.2674,22.2533,22.2533,45600.0
2012-02-24 13:45:00,47.36,47.37,47.3,47.31,40500.0,22.258,22.2627,22.2298,22.2345,40500.0
2012-02-24 13:50:00,47.32,47.34,47.31,47.31,62300.0,22.2392,22.2486,22.2345,22.2345,62300.0
2012-02-24 13:55:00,47.31,47.33,47.29,47.32,59000.0,22.2345,22.2439,22.2251,22.2392,59000.0
2012-02-24 14:00:00,47.31,47.35,47.31,47.35,28200.0,22.2345,22.2533,22.2345,22.2533,28200.0
2012-02-24 14:05:00,47.35,47.35,47.32,47.34,51900.0,22.2533,22.2533,22.2392,22.2486,51900.0
2012-02-24 14:10:00,47.33,47.34,47.33,47.33,28000.0,22.2439,22.2486,22.2439,22.2439,28000.0
2012-02-24 14:15:00,47.34,47.34,47.31,47.32,47400.0,22.2486,22.2486,22.2345,22.2392,47400.0
2012-02-24 14:20:00,47.33,47.33,47.32,47.32,20800.0,22.2439,22.2439,22.2392,22.2392,20800.0
2012-02-24 14:25:00,47.32,47.33,47.27,47.28,52500.0,22.2392,22.2439,22.2157,22.2204,52500.0
2012-02-24 14:30:00,47.27,47.27,47.16,47.22,122000.0,22.2157,22.2157,22.164,22.1922,122000.0
2012-02-24 14:35:00,47.21,47.22,47.15,47.21,93500.0,22.1875,22.1922,22.1593,22.1875,93500.0
2012-02-24 14:40:00,47.2,47.2,47.15,47.18,33200.0,22.1828,22.1828,22.1593,22.1734,33200.0
2012-02-24 14:45:00,47.17,47.23,47.16,47.23,41000.0,22.1687,22.1969,22.164,22.1969,41000.0
2012-02-24 14:50:00,47.23,47.23,47.17,47.19,42400.0,22.1969,22.1969,22.1687,22.1781,42400.0
2012-02-24 14:55:00,47.19,47.22,47.18,47.21,48600.0,22.1781,22.1922,22.1734,22.1875,48600.0
2012-02-24 15:00:00,47.22,47.25,47.21,47.23,54600.0,22.1922,22.2063,22.1875,22.1969,54600.0
2012-02-24 15:05:00,47.22,47.25,47.21,47.25,89700.0,22.1922,22.2063,22.1875,22.2063,89700.0
2012-02-24 15:10:00,47.24,47.28,47.23,47.24,110100.0,22.2016,22.2204,22.1969,22.2016,110100.0
2012-02-24 15:15:00,47.24,47.26,47.19,47.21,157200.0,22.2016,22.211,22.1781,22.1875,157200.0
2012-02-24 15:20:00,47.21,47.22,47.19,47.19,49700.0,22.1875,22.1922,22.1781,22.1781,49700.0
2012-02-24 15:25:00,47.19,47.2,47.12,47.12,99000.0,22.1781,22.1828,22.1452,22.1452,99000.0
2012-02-24 15:30:00,47.12,47.13,47.08,47.1,194700.0,22.1452,22.1499,22.1264,22.1358,194700.0
2012-02-24 15:35:00,47.1,47.1,47.08,47.1,120400.0,22.1358,22.1358,22.1264,22.1358,120400.0
2012-02-24 15:40:00,47.1,47.1,47.04,47.04,174400.0,22.1358,22.1358,22.1076,22.1076,174400.0
2012-02-24 15:45:00,47.04,47.07,47.03,47.03,197400.0,22.1076,22.1217,22.1029,22.1029,197400.0
2012-02-24 15:50:00,47.04,47.04,47.0,47.01,195100.0,22.1076,22.1076,22.0888,22.0935,195100.0
2012-02-24 15:55:00,47.0,47.02,46.99,47.0,468000.0,22.0888,22.0982,22.0841,22.0888,468000.0
2012-02-27 09:30:00,47.93,48.0,47.69,47.71,1245300.0,22.5259,22.5588,22.4131,22.4225,1245300.0
2012-02-27 09:35:00,47.7,47.81,47.69,47.75,491800.0,22.4178,22.4695,22.4131,22.4413,491800.0
2012-02-27 09:40:00,47.76,47.82,47.62,47.73,379300.0,22.446,22.4742,22.3802,22.4319,379300.0
2012-02-27 09:45:00,47.71,47.76,47.68,47.75,258300.0,22.4225,22.446,22.4084,22.4413,258300.0
2012-02-27 09:50:00,47.75,47.91,47.74,47.86,528200.0,22.4413,22.5165,22.4366,22.493,528200.0
2012-02-27 09:55:00,47.87,47.98,47.86,47.94,421800.0,22.4977,22.5494,22.493,22.5306,421800.0
2012-02-27 10:00:00,47.93,47.97,47.88,47.89,344000.0,22.5259,22.5447,22.5024,22.5071,344000.0
2012-02-27 10:05:00,47.89,47.93,47.86,47.92,295000.0,22.5071,22.5259,22.493,22.5212,295000.0
2012-02-27 10:10:00,47.91,47.97,47.91,47.94,260400.0,22.5165,22.5447,22.5165,22.5306,260400.0
2012-02-27 10:15:00,47.94,47.95,47.9,47.91,191600.0,22.5306,22.5353,22.5118,22.5165,191600.0
2012-02-27 10:20:00,47.91,47.91,47.85,47.89,236200.0,22.5165,22.5165,22.4883,22.5071,236200.0
2012-02-27 10:25:00,47.9,47.9,47.86,47.86,127400.0,22.5118,22.5118,22.493,22.493,127400.0
2012-02-27 10:30:00,47.87,47.87,47.81,47.82,286900.0,22.4977,22.4977,22.4695,22.4742,286900.0
2012-02-27 10:35:00,47.82,47.82,47.76,47.78,353800.0,22.4742,22.4742,22.446,22.4554,353800.0
2012-02-27 10:40:00,47.78,47.84,47.77,47.84,362800.0,22.4554,22.4836,22.4507,22.4836,362800.0
2012-02-27 10:45:00,47.84,47.86,47.82,47.82,228100.0,22.4836,22.493,22.4742,22.4742,228100.0
2012-02-27 10:50:00,47.82,47.82,47.77,47.79,217000.0,22.4742,22.4742,22.4507,22.4601,217000.0
2012-02-27 10:55:00,47.79,47.81,47.7,47.7,214400.0,22.4601,22.4695,22.4178,22.4178,214400.0
2012-02-27 11:00:00,47.71,47.75,47.7,47.71,135700.0,22.4225,22.4413,22.4178,22.4225,135700.0
2012-02-27 11:05:00,47.71,47.75,47.71,47.75,166900.0,22.4225,22.4413,22.4225,22.4413,166900.0
2012-02-27 11:10:00,47.75,47.75,47.74,47.74,85000.0,22.4413,22.4413,22.4366,22.4366,85000.0
2012-02-27 11:15:00,47.75,47.77,47.73,47.77,346700.0,22.4413,22.4507,22.4319,22.4507,346700.0
2012-02-27 11:20:00,47.77,47.85,47.77,47.85,129700.0,22.4507,22.4883,22.4507,22.4883,129700.0
2012-02-27 11:25:00,47.84,47.84,47.78,47.83,104000.0,22.4836,22.4836,22.4554,22.4789,104000.0
2012-02-27 11:30:00,47.82,47.83,47.73,47.76,235400.0,22.4742,22.4789,22.4319,22.446,235400.0
2012-02-27 11:35:00,47.76,47.8,47.74,47.8,177000.0,22.446,22.4648,22.4366,22.4648,177000.0
2012-02-27 11:40:00,47.8,47.81,47.74,47.74,70400.0,22.4648,22.4695,22.4366,22.4366,70400.0
2012-02-27 11:45:00,47.74,47.77,47.72,47.74,93200.0,22.4366,22.4507,22.4272,22.4366,93200.0
2012-02-27 11:50:00,47.74,47.75,47.7,47.72,88800.0,22.4366,22.4413,22.4178,22.4272,88800.0
2012-02-27 11:55:00,47.72,47.74,47.7,47.73,129100.0,22.4272,22.4366,22.4178,22.4319,129100.0
2012-02-27 12:00:00,47.73,47.73,47.72,47.72,39000.0,22.4319,22.4319,22.4272,22.4272,39000.0
2012-02-27 12:05:00,47.73,47.73,47.68,47.71,142500.0,22.4319,22.4319,22.4084,22.4225,142500.0
2012-02-27 12:10:00,47.71,47.78,47.7,47.78,65000.0,22.4225,22.4554,22.4178,22.4554,65000.0
2012-02-27 12:15:00,47.77,47.78,47.72,47.73,42800.0,22.4507,22.4554,22.4272,22.4319,42800.0
2012-02-27 12:20:00,47.72,47.73,47.65,47.65,72800.0,22.4272,22.4319,22.3943,22.3943,72800.0
2012-02-27 12:25:00,47.66,47.69,47.65,47.69,66000.0,22.399,22.4131,22.3943,22.4131,66000.0
2012-02-27 12:30:00,47.69,47.72,47.68,47.71,83200.0,22.4131,22.4272,22.4084,22.4225,83200.0
2012-02-27 12:35:00,47.71,47.71,47.67,47.69,105700.0,22.4225,22.4225,22.4037,22.4131,105700.0
2012-02-27 12:40:00,47.69,47.7,47.69,47.69,24700.0,22.4131,22.4178,22.4131,22.4131,24700.0
2012-02-27 12:45:00,47.7,47.71,47.65,47.68,93300.0,22.4178,22.4225,22.3943,22.4084,93300.0
2012-02-27 12:50:00,47.68,47.72,47.67,47.7,104900.0,22.4084,22.4272,22.4037,22.4178,104900.0
2012-02-27 12:55:00,47.7,47.72,47.69,47.7,52300.0,22.4178,22.4272,22.4131,22.4178,52300.0
2012-02-27 13:00:00,47.7,47.71,47.67,47.67,41500.0,22.4178,22.4225,22.4037,22.4037,41500.0
2012-02-27 13:05:00,47.67,47.75,47.67,47.72,185600.0,22.4037,22.4413,22.4037,22.4272,185600.0
2012-02-27 13:10:00,47.73,47.75,47.73,47.75,44100.0,22.4319,22.4413,22.4319,22.4413,44100.0
2012-02-27 13:15:00,47.75,47.78,47.75,47.75,28800.0,22.4413,22.4554,22.4413,22.4413,28800.0
2012-02-27 13:20:00,47.76,47.76,47.73,47.73,27600.0,22.446,22.446,22.4319,22.4319,27600.0
2012-02-27 13:25:00,47.73,47.74,47.69,47.7,38200.0,22.4319,22.4366,22.4131,22.4178,38200.0
2012-02-27 13:30:00,47.71,47.75,47.69,47.69,68400.0,22.4225,22.4413,22.4131,22.4131,68400.0
2012-02-27 13:35:00,47.7,47.72,47.69,47.71,24500.0,22.4178,22.4272,22.4131,22.4225,24500.0
2012-02-27 13:40:00,47.72,47.74,47.69,47.71,63100.0,22.4272,22.4366,22.4131,22.4225,63100.0
2012-02-27 13:45:00,47.7,47.7,47.67,47.7,73500.0,22.4178,22.4178,22.4037,22.4178,73500.0
2012-02-27 13:50:00,47.69,47.73,47.67,47.67,66500.0,22.4131,22.4319,22.4037,22.4037,66500.0
2012-02-27 13:55:00,47.68,47.7,47.68,47.69,20000.0,22.4084,22.4178,22.4084,22.4131,20000.0
2012-02-27 14:00:00,47.7,47.72,47.68,47.68,88300.0,22.4178,22.4272,22.4084,22.4084,88300.0
2012-02-27 14:05:00,47.69,47.71,47.67,47.69,34300.0,22.4131,22.4225,22.4037,22.4131,34300.0
2012-02-27 14:10:00,47.69,47.7,47.66,47.66,45500.0,22.4131,22.4178,22.399,22.399,45500.0
2012-02-27 14:15:00,47.66,47.68,47.66,47.66,40800.0,22.399,22.4084,22.399,22.399,40800.0
2012-02-27 14:20:00,47.66,47.66,47.62,47.64,49800.0,22.399,22.399,22.3802,22.3896,49800.0
2012-02-27 14:25:00,47.64,47.65,47.61,47.61,66300.0,22.3896,22.3943,22.3755,22.3755,66300.0
2012-02-27 14:30:00,47.62,47.62,47.58,47.59,65900.0,22.3802,22.3802,22.3614,22.3661,65900.0
2012-02-27 14:35:00,47.58,47.6,47.57,47.58,41800.0,22.3614,22.3708,22.3567,22.3614,41800.0
2012-02-27 14:40:00,47.58,47.6,47.57,47.6,45800.0,22.3614,22.3708,22.3567,22.3708,45800.0
2012-02-27 14:45:00,47.6,47.66,47.58,47.66,62700.0,22.3708,22.399,22.3614,22.399,62700.0
2012-02-27 14:50:00,47.66,47.68,47.63,47.67,73700.0,22.399,22.4084,22.3849,22.4037,73700.0
2012-02-27 14:55:00,47.67,47.7,47.67,47.7,118400.0,22.4037,22.4178,22.4037,22.4178,118400.0
2012-02-27 15:00:00,47.69,47.75,47.69,47.73,117200.0,22.4131,22.4413,22.4131,22.4319,117200.0
2012-02-27 15:05:00,47.73,47.74,47.69,47.72,88300.0,22.4319,22.4366,22.4131,22.4272,88300.0
2012-02-27 15:10:00,47.71,47.72,47.69,47.71,101000.0,22.4225,22.4272,22.4131,22.4225,101000.0
2012-02-27 15:15:00,47.7,47.71,47.61,47.66,122800.0,22.4178,22.4225,22.3755,22.399,122800.0
2012-02-27 15:20:00,47.65,47.66,47.58,47.59,103100.0,22.3943,22.399,22.3614,22.3661,103100.0
2012-02-27 15:25:00,47.58,47.61,47.57,47.57,104100.0,22.3614,22.3755,22.3567,22.3567,104100.0
2012-02-27 15:30:00,47.58,47.62,47.58,47.59,213900.0,22.3614,22.3802,22.3614,22.3661,213900.0
2012-02-27 15:35:00,47.6,47.61,47.55,47.57,149100.0,22.3708,22.3755,22.3473,22.3567,149100.0
2012-02-27 15:40:00,47.58,47.58,47.54,47.55,151100.0,22.3614,22.3614,22.3426,22.3473,151100.0
2012-02-27 15:45:00,47.54,47.55,47.51,47.53,137400.0,22.3426,22.3473,22.3285,22.3379,137400.0
2012-02-27 15:50:00,47.52,47.58,47.51,47.56,252900.0,22.3332,22.3614,22.3285,22.352,252900.0
2012-02-27 15:55:00,47.55,47.6,47.5,47.53,339300.0,22.3473,22.3708,22.3238,22.3379,339300.0
2012-02-28 09:30:00,47.54,47.64,47.51,47.58,181000.0,22.3426,22.3896,22.3285,22.3614,181000.0
2012-02-28 09:35:00,47.57,47.61,47.54,47.54,178400.0,22.3567,22.3755,22.3426,22.3426,178400.0
2012-02-28 09:40:00,47.54,47.57,47.48,47.5,133000.0,22.3426,22.3567,22.3144,22.3238,133000.0
2012-02-28 09:45:00,47.49,47.52,47.46,47.48,193400.0,22.3191,22.3332,22.305,22.3144,193400.0
2012-02-28 09:50:00,47.48,47.52,47.43,47.45,156600.0,22.3144,22.3332,22.2909,22.3003,156600.0
2012-02-28 09:55:00,47.45,47.47,47.4,47.47,145700.0,22.3003,22.3097,22.2768,22.3097,145700.0
2012-02-28 10:00:00,47.45,47.51,47.42,47.44,219500.0,22.3003,22.3285,22.2862,22.2956,219500.0
2012-02-28 10:05:00,47.44,47.46,47.25,47.33,475600.0,22.2956,22.305,22.2063,22.2439,475600.0
2012-02-28 10:10:00,47.34,47.4,47.32,47.33,119600.0,22.2486,22.2768,22.2392,22.2439,119600.0
2012-02-28 10:15:00,47.33,47.44,47.32,47.41,150200.0,22.2439,22.2956,22.2392,22.2815,150200.0
2012-02-28 10:20:00,47.39,47.47,47.38,47.39,140900.0,22.2721,22.3097,22.2674,22.2721,140900.0
2012-02-28 10:25:00,47.4,47.43,47.35,47.35,65500.0,22.2768,22.2909,22.2533,22.2533,65500.0
2012-02-28 10:30:00,47.36,47.47,47.36,47.47,102600.0,22.258,22.3097,22.258,22.3097,102600.0
2012-02-28 10:35:00,47.47,47.48,47.43,47.46,27300.0,22.3097,22.3144,22.2909,22.305,27300.0
2012-02-28 10:40:00,47.46,47.5,47.44,47.46,31200.0,22.305,22.3238,22.2956,22.305,31200.0
2012-02-28 10:45:00,47.47,47.48,47.43,47.44,56700.0,22.3097,22.3144,22.2909,22.2956,56700.0
2012-02-28 10:50:00,47.45,47.46,47.36,47.42,72200.0,22.3003,22.305,22.258,22.2862,72200.0
2012-02-28 10:55:00,47.42,47.46,47.41,47.45,75000.0,22.2862,22.305,22.2815,22.3003,75000.0
2012-02-28 11:00:00,47.45,47.48,47.42,47.43,82900.0,22.3003,22.3144,22.2862,22.2909,82900.0
2012-02-28 11:05:00,47.44,47.51,47.43,47.5,121600.0,22.2956,22.3285,22.2909,22.3238,121600.0
2012-02-28 11:10:00,47.51,47.57,47.5,47.57,94900.0,22.3285,22.3567,22.3238,22.3567,94900.0
2012-02-28 11:15:00,47.57,47.63,47.54,47.61,205200.0,22.3567,22.3849,22.3426,22.3755,205200.0
2012-02-28 11:20:00,47.61,47.68,47.6,47.68,110500.0,22.3755,22.4084,22.3708,22.4084,110500.0
2012-02-28 11:25:00,47.68,47.69,47.59,47.63,150600.0,22.4084,22.4131,22.3661,22.3849,150600.0
2012-02-28 11:30:00,47.64,47.67,47.59,47.66,159700.0,22.3896,22.4037,22.3661,22.399,159700.0
2012-02-28 11:35:00,47.66,47.67,47.61,47.64,110000.0,22.399,22.4037,22.3755,22.3896,110000.0
2012-02-28 11:40:00,47.65,47.65,47.62,47.63,28500.0,22.3943,22.3943,22.3802,22.3849,28500.0
2012-02-28 11:45:00,47.63,47.65,47.63,47.63,38500.0,22.3849,22.3943,22.3849,22.3849,38500.0
2012-02-28 11:50:00,47.64,47.64,47.58,47.62,49800.0,22.3896,22.3896,22.3614,22.3802,49800.0
2012-02-28 11:55:00,47.61,47.64,47.6,47.6,38000.0,22.3755,22.3896,22.3708,22.3708,38000.0
2012-02-28 12:00:00,47.6,47.61,47.58,47.6,38700.0,22.3708,22.3755,22.3614,22.3708,38700.0
2012-02-28 12:05:00,47.59,47.6,47.56,47.58,25900.0,22.3661,22.3708,22.352,22.3614,25900.0
2012-02-28 12:10:00,47.58,47.6,47.58,47.6,22100.0,22.3614,22.3708,22.3614,22.3708,22100.0
2012-02-28 12:15:00,47.6,47.61,47.59,47.6,66100.0,22.3708,22.3755,22.3661,22.3708,66100.0
2012-02-28 12:20:00,47.61,47.62,47.6,47.62,10600.0,22.3755,22.3802,22.3708,22.3802,10600.0
2012-02-28 12:25:00,47.62,47.62,47.59,47.62,93600.0,22.3802,22.3802,22.3661,22.3802,93600.0
2012-02-28 12:30:00,47.61,47.65,47.61,47.63,53200.0,22.3755,22.3943,22.3755,22.3849,53200.0
2012-02-28 12:35:00,47.63,47.66,47.61,47.66,57300.0,22.3849,22.399,22.3755,22.399,57300.0
2012-02-28 12:40:00,47.66,47.72,47.65,47.71,168000.0,22.399,22.4272,22.3943,22.4225,168000.0
2012-02-28 12:45:00,47.71,47.79,47.7,47.77,114600.0,22.4225,22.4601,22.4178,22.4507,114600.0
2012-02-28 12:50:00,47.76,47.79,47.76,47.78,86400.0,22.446,22.4601,22.446,22.4554,86400.0
2012-02-28 12:55:00,47.79,47.8,47.77,47.78,45800.0,22.4601,22.4648,22.4507,22.4554,45800.0
2012-02-28 13:00:00,47.78,47.8,47.77,47.8,32600.0,22.4554,22.4648,22.4507,22.4648,32600.0
2012-02-28 13:05:00,47.79,47.81,47.78,47.79,89700.0,22.4601,22.4695,22.4554,22.4601,89700.0
2012-02-28 13:10:00,47.8,47.83,47.77,47.82,87500.0,22.4648,22.4789,22.4507,22.4742,87500.0
2012-02-28 13:15:00,47.82,47.87,47.81,47.86,156600.0,22.4742,22.4977,22.4695,22.493,156600.0
2012-02-28 13:20:00,47.86,47.9,47.85,47.9,54800.0,22.493,22.5118,22.4883,22.5118,54800.0
2012-02-28 13:25:00,47.89,47.91,47.88,47.9,134600.0,22.5071,22.5165,22.5024,22.5118,134600.0
2012-02-28 13:30:00,47.89,47.9,47.85,47.86,127500.0,22.5071,22.5118,22.4883,22.493,127500.0
2012-02-28 13:35:00,47.86,47.87,47.84,47.86,42200.0,22.493,22.4977,22.4836,22.493,42200.0
2012-02-28 13:40:00,47.86,47.87,47.81,47.83,69100.0,22.493,22.4977,22.4695,22.4789,69100.0
2012-02-28 13:45:00,47.81,47.84,47.79,47.82,81200.0,22.4695,22.4836,22.4601,22.4742,81200.0
2012-02-28 13:50:00,47.82,47.82,47.76,47.8,128200.0,22.4742,22.4742,22.446,22.4648,128200.0
2012-02-28 13:55:00,47.79,47.83,47.78,47.82,71200.0,22.4601,22.4789,22.4554,22.4742,71200.0
2012-02-28 14:00:00,47.82,47.84,47.82,47.83,81200.0,22.4742,22.4836,22.4742,22.4789,81200.0
2012-02-28 14:05:00,47.84,47.84,47.79,47.79,52900.0,22.4836,22.4836,22.4601,22.4601,52900.0
2012-02-28 14:10:00,47.8,47.8,47.77,47.79,51800.0,22.4648,22.4648,22.4507,22.4601,51800.0
2012-02-28 14:15:00,47.78,47.84,47.78,47.82,80600.0,22.4554,22.4836,22.4554,22.4742,80600.0
2012-02-28 14:20:00,47.83,47.85,47.8,47.8,49900.0,22.4789,22.4883,22.4648,22.4648,49900.0
2012-02-28 14:25:00,47.8,47.82,47.78,47.79,88900.0,22.4648,22.4742,22.4554,22.4601,88900.0
2012-02-28 14:30:00,47.79,47.84,47.78,47.83,31300.0,22.4601,22.4836,22.4554,22.4789,31300.0
2012-02-28 14:35:00,47.83,47.84,47.81,47.82,80000.0,22.4789,22.4836,22.4695,22.4742,80000.0
2012-02-28 14:40:00,47.82,47.84,47.8,47.82,80900.0,22.4742,22.4836,22.4648,22.4742,80900.0
2012-02-28 14:45:00,47.82,47.84,47.82,47.84,32700.0,22.4742,22.4836,22.4742,22.4836,32700.0
2012-02-28 14:50:00,47.83,47.85,47.83,47.84,54200.0,22.4789,22.4883,22.4789,22.4836,54200.0
2012-02-28 14:55:00,47.84,47.85,47.83,47.85,57600.0,22.4836,22.4883,22.4789,22.4883,57600.0
2012-02-28 15:00:00,47.85,47.85,47.84,47.84,27100.0,22.4883,22.4883,22.4836,22.4836,27100.0
2012-02-28 15:05:00,47.85,47.85,47.84,47.85,66700.0,22.4883,22.4883,22.4836,22.4883,66700.0
2012-02-28 15:10:00,47.84,47.88,47.84,47.88,65700.0,22.4836,22.5024,22.4836,22.5024,65700.0
2012-02-28 15:15:00,47.87,47.95,47.87,47.94,233500.0,22.4977,22.5353,22.4977,22.5306,233500.0
2012-02-28 15:20:00,47.95,47.95,47.92,47.92,142200.0,22.5353,22.5353,22.5212,22.5212,142200.0
2012-02-28 15:25:00,47.92,47.93,47.89,47.9,72000.0,22.5212,22.5259,22.5071,22.5118,72000.0
2012-02-28 15:30:00,47.9,47.92,47.86,47.87,82200.0,22.5118,22.5212,22.493,22.4977,82200.0
2012-02-28 15:35:00,47.86,47.91,47.86,47.89,89100.0,22.493,22.5165,22.493,22.5071,89100.0
2012-02-28 15:40:00,47.89,47.92,47.86,47.9,73000.0,22.5071,22.5212,22.493,22.5118,73000.0
2012-02-28 15:45:00,47.89,47.9,47.84,47.84,124000.0,22.5071,22.5118,22.4836,22.4836,124000.0
2012-02-28 15:50:00,47.85,47.86,47.84,47.85,189200.0,22.4883,22.493,22.4836,22.4883,189200.0
2012-02-28 15:55:00,47.85,47.87,47.81,47.83,261600.0,22.4883,22.4977,22.4695,22.4789,261600.0
2012-02-29 09:30:00,47.83,47.87,47.78,47.83,177800.0,22.4789,22.4977,22.4554,22.4789,177800.0
2012-02-29 09:35:00,47.82,47.86,47.8,47.86,69000.0,22.4742,22.493,22.4648,22.493,69000.0
2012-02-29 09:40:00,47.85,47.91,47.85,47.87,92700.0,22.4883,22.5165,22.4883,22.4977,92700.0
2012-02-29 09:45:00,47.86,47.95,47.86,47.95,140700.0,22.493,22.5353,22.493,22.5353,140700.0
2012-02-29 09:50:00,47.94,47.94,47.89,47.91,96100.0,22.5306,22.5306,22.5071,22.5165,96100.0
2012-02-29 09:55:00,47.9,47.94,47.89,47.9,113300.0,22.5118,22.5306,22.5071,22.5118,113300.0
2012-02-29 10:00:00,47.89,47.91,47.78,47.79,135400.0,22.5071,22.5165,22.4554,22.4601,135400.0
2012-02-29 10:05:00,47.79,47.79,47.66,47.72,127900.0,22.4601,22.4601,22.399,22.4272,127900.0
2012-02-29 10:10:00,47.71,47.77,47.69,47.75,111700.0,22.4225,22.4507,22.4131,22.4413,111700.0
2012-02-29 10:15:00,47.75,47.76,47.71,47.71,126600.0,22.4413,22.446,22.4225,22.4225,126600.0
2012-02-29 10:20:00,47.71,47.72,47.67,47.69,94300.0,22.4225,22.4272,22.4037,22.4131,94300.0
2012-02-29 10:25:00,47.68,47.74,47.67,47.7,54400.0,22.4084,22.4366,22.4037,22.4178,54400.0
2012-02-29 10:30:00,47.69,47.7,47.59,47.63,137700.0,22.4131,22.4178,22.3661,22.3849,137700.0
2012-02-29 10:35:00,47.64,47.65,47.57,47.63,70200.0,22.3896,22.3943,22.3567,22.3849,70200.0
2012-02-29 10:40:00,47.62,47.62,47.56,47.58,59300.0,22.3802,22.3802,22.352,22.3614,59300.0
2012-02-29 10:45:00,47.57,47.57,47.44,47.45,135900.0,22.3567,22.3567,22.2956,22.3003,135900.0
2012-02-29 10:50:00,47.45,47.46,47.39,47.44,153200.0,22.3003,22.305,22.2721,22.2956,153200.0
2012-02-29 10:55:00,47.44,47.57,47.4,47.57,69500.0,22.2956,22.3567,22.2768,22.3567,69500.0
2012-02-29 11:00:00,47.58,47.59,47.52,47.58,85000.0,22.3614,22.3661,22.3332,22.3614,85000.0
2012-02-29 11:05:00,47.58,47.59,47.55,47.57,58900.0,22.3614,22.3661,22.3473,22.3567,58900.0
2012-02-29 11:10:00,47.58,47.59,47.52,47.53,40500.0,22.3614,22.3661,22.3332,22.3379,40500.0
2012-02-29 11:15:00,47.53,47.6,47.53,47.56,91400.0,22.3379,22.3708,22.3379,22.352,91400.0
2012-02-29 11:20:00,47.55,47.55,47.43,47.44,117100.0,22.3473,22.3473,22.2909,22.2956,117100.0
2012-02-29 11:25:00,47.44,47.44,47.25,47.25,173500.0,22.2956,22.2956,22.2063,22.2063,173500.0
2012-02-29 11:30:00,47.24,47.35,47.21,47.24,195200.0,22.2016,22.2533,22.1875,22.2016,195200.0
2012-02-29 11:35:00,47.23,47.34,47.23,47.34,56100.0,22.1969,22.2486,22.1969,22.2486,56100.0
2012-02-29 11:40:00,47.35,47.38,47.31,47.31,53900.0,22.2533,22.2674,22.2345,22.2345,53900.0
2012-02-29 11:45:00,47.31,47.37,47.31,47.37,49800.0,22.2345,22.2627,22.2345,22.2627,49800.0
2012-02-29 11:50:00,47.37,47.38,47.33,47.37,30900.0,22.2627,22.2674,22.2439,22.2627,30900.0
2012-02-29 11:55:00,47.37,47.38,47.33,47.34,48500.0,22.2627,22.2674,22.2439,22.2486,48500.0
2012-02-29 12:00:00,47.34,47.4,47.34,47.4,32300.0,22.2486,22.2768,22.2486,22.2768,32300.0
2012-02-29 12:05:00,47.39,47.41,47.35,47.41,26200.0,22.2721,22.2815,22.2533,22.2815,26200.0
2012-02-29 12:10:00,47.4,47.46,47.38,47.43,22700.0,22.2768,22.305,22.2674,22.2909,22700.0
2012-02-29 12:15:00,47.44,47.52,47.44,47.5,60100.0,22.2956,22.3332,22.2956,22.3238,60100.0
2012-02-29 12:20:00,47.5,47.54,47.5,47.5,19300.0,22.3238,22.3426,22.3238,22.3238,19300.0
2012-02-29 12:25:00,47.5,47.53,47.49,47.51,23100.0,22.3238,22.3379,22.3191,22.3285,23100.0
2012-02-29 12:30:00,47.51,47.53,47.47,47.49,31600.0,22.3285,22.3379,22.3097,22.3191,31600.0
2012-02-29 12:35:00,47.48,47.49,47.44,47.45,31700.0,22.3144,22.3191,22.2956,22.3003,31700.0
2012-02-29 12:40:00,47.46,47.46,47.39,47.41,17800.0,22.305,22.305,22.2721,22.2815,17800.0
2012-02-29 12:45:00,47.4,47.42,47.36,47.37,33500.0,22.2768,22.2862,22.258,22.2627,33500.0
2012-02-29 12:50:00,47.37,47.39,47.35,47.37,106000.0,22.2627,22.2721,22.2533,22.2627,106000.0
2012-02-29 12:55:00,47.36,47.37,47.35,47.37,68700.0,22.258,22.2627,22.2533,22.2627,68700.0
2012-02-29 13:00:00,47.37,47.41,47.35,47.35,46100.0,22.2627,22.2815,22.2533,22.2533,46100.0
2012-02-29 13:05:00,47.35,47.39,47.35,47.38,28500.0,22.2533,22.2721,22.2533,22.2674,28500.0
2012-02-29 13:10:00,47.38,47.39,47.35,47.36,29200.0,22.2674,22.2721,22.2533,22.258,29200.0
2012-02-29 13:15:00,47.36,47.39,47.33,47.35,50100.0,22.258,22.2721,22.2439,22.2533,50100.0
2012-02-29 13:20:00,47.34,47.4,47.34,47.4,47900.0,22.2486,22.2768,22.2486,22.2768,47900.0
2012-02-29 13:25:00,47.4,47.43,47.39,47.43,55800.0,22.2768,22.2909,22.2721,22.2909,55800.0
2012-02-29 13:30:00,47.42,47.45,47.39,47.43,53100.0,22.2862,22.3003,22.2721,22.2909,53100.0
2012-02-29 13:35:00,47.44,47.47,47.4,47.41,72700.0,22.2956,22.3097,22.2768,22.2815,72700.0
2012-02-29 13:40:00,47.41,47.46,47.41,47.43,11600.0,22.2815,22.305,22.2815,22.2909,11600.0
2012-02-29 13:45:00,47.43,47.47,47.41,47.47,27700.0,22.2909,22.3097,22.2815,22.3097,27700.0
2012-02-29 13:50:00,47.46,47.47,47.44,47.47,48700.0,22.305,22.3097,22.2956,22.3097,48700.0
2012-02-29 13:55:00,47.47,47.5,47.45,47.49,68000.0,22.3097,22.3238,22.3003,22.3191,68000.0
2012-02-29 14:00:00,47.49,47.53,47.47,47.53,35500.0,22.3191,22.3379,22.3097,22.3379,35500.0
2012-02-29 14:05:00,47.53,47.54,47.5,47.51,98900.0,22.3379,22.3426,22.3238,22.3285,98900.0
2012-02-29 14:10:00,47.51,47.54,47.5,47.5,18100.0,22.3285,22.3426,22.3238,22.3238,18100.0
2012-02-29 14:15:00,47.5,47.5,47.44,47.46,35700.0,22.3238,22.3238,22.2956,22.305,35700.0
2012-02-29 14:20:00,47.46,47.46,47.41,47.42,38500.0,22.305,22.305,22.2815,22.2862,38500.0
2012-02-29 14:25:00,47.43,47.52,47.42,47.51,70600.0,22.2909,22.3332,22.2862,22.3285,70600.0
2012-02-29 14:30:00,47.51,47.52,47.43,47.43,75900.0,22.3285,22.3332,22.2909,22.2909,75900.0
2012-02-29 14:35:00,47.43,47.44,47.41,47.41,74700.0,22.2909,22.2956,22.2815,22.2815,74700.0
2012-02-29 14:40:00,47.42,47.42,47.39,47.41,61800.0,22.2862,22.2862,22.2721,22.2815,61800.0
2012-02-29 14:45:00,47.41,47.43,47.37,47.42,40800.0,22.2815,22.2909,22.2627,22.2862,40800.0
2012-02-29 14:50:00,47.42,47.43,47.41,47.41,26900.0,22.2862,22.2909,22.2815,22.2815,26900.0
2012-02-29 14:55:00,47.41,47.42,47.37,47.39,49000.0,22.2815,22.2862,22.2627,22.2721,49000.0
2012-02-29 15:00:00,47.39,47.39,47.33,47.33,50400.0,22.2721,22.2721,22.2439,22.2439,50400.0
2012-02-29 15:05:00,47.34,47.38,47.32,47.35,36800.0,22.2486,22.2674,22.2392,22.2533,36800.0
2012-02-29 15:10:00,47.35,47.37,47.33,47.36,34900.0,22.2533,22.2627,22.2439,22.258,34900.0
2012-02-29 15:15:00,47.36,47.38,47.35,47.36,52000.0,22.258,22.2674,22.2533,22.258,52000.0
2012-02-29 15:20:00,47.37,47.37,47.3,47.3,50100.0,22.2627,22.2627,22.2298,22.2298,50100.0
2012-02-29 15:25:00,47.3,47.3,47.26,47.26,57100.0,22.2298,22.2298,22.211,22.211,57100.0
2012-02-29 15:30:00,47.26,47.26,47.21,47.23,97100.0,22.211,22.211,22.1875,22.1969,97100.0
2012-02-29 15:35:00,47.23,47.23,47.07,47.07,267700.0,22.1969,22.1969,22.1217,22.1217,267700.0
2012-02-29 15:40:00,47.07,47.12,47.02,47.12,138400.0,22.1217,22.1452,22.0982,22.1452,138400.0
2012-02-29 15:45:00,47.12,47.18,47.12,47.18,136800.0,22.1452,22.1734,22.1452,22.1734,136800.0
2012-02-29 15:50:00,47.18,47.24,47.17,47.22,104800.0,22.1734,22.2016,22.1687,22.1922,104800.0
2012-02-29 15:55:00,47.22,47.24,47.16,47.16,173900.0,22.1922,22.2016,22.164,22.164,173900.0
2012-03-01 09:30:00,47.31,47.37,47.31,47.35,104000.0,22.2345,22.2627,22.2345,22.2533,104000.0
2012-03-01 09:35:00,47.34,47.42,47.34,47.38,81400.0,22.2486,22.2862,22.2486,22.2674,81400.0
2012-03-01 09:40:00,47.38,47.48,47.38,47.41,161700.0,22.2674,22.3144,22.2674,22.2815,161700.0
2012-03-01 09:45:00,47.41,47.45,47.39,47.45,65900.0,22.2815,22.3003,22.2721,22.3003,65900.0
2012-03-01 09:50:00,47.44,47.53,47.44,47.53,104300.0,22.2956,22.3379,22.2956,22.3379,104300.0
2012-03-01 09:55:00,47.54,47.54,47.47,47.51,45400.0,22.3426,22.3426,22.3097,22.3285,45400.0
2012-03-01 10:00:00,47.5,47.5,47.32,47.43,116200.0,22.3238,22.3238,22.2392,22.2909,116200.0
2012-03-01 10:05:00,47.44,47.55,47.44,47.55,59600.0,22.2956,22.3473,22.2956,22.3473,59600.0
2012-03-01 10:10:00,47.54,47.6,47.52,47.57,46200.0,22.3426,22.3708,22.3332,22.3567,46200.0
2012-03-01 10:15:00,47.56,47.61,47.55,47.6,125900.0,22.352,22.3755,22.3473,22.3708,125900.0
2012-03-01 10:20:00,47.6,47.67,47.59,47.66,248200.0,22.3708,22.4037,22.3661,22.399,248200.0
2012-03-01 10:25:00,47.67,47.74,47.66,47.67,105400.0,22.4037,22.4366,22.399,22.4037,105400.0
2012-03-01 10:30:00,47.67,47.7,47.66,47.68,38500.0,22.4037,22.4178,22.399,22.4084,38500.0
2012-03-01 10:35:00,47.68,47.69,47.61,47.63,36700.0,22.4084,22.4131,22.3755,22.3849,36700.0
2012-03-01 10:40:00,47.63,47.63,47.54,47.54,45900.0,22.3849,22.3849,22.3426,22.3426,45900.0
2012-03-01 10:45:00,47.53,47.57,47.51,47.55,64300.0,22.3379,22.3567,22.3285,22.3473,64300.0
2012-03-01 10:50:00,47.55,47.57,47.48,47.53,101900.0,22.3473,22.3567,22.3144,22.3379,101900.0
2012-03-01 10:55:00,47.53,47.56,47.51,47.56,52700.0,22.3379,22.352,22.3285,22.352,52700.0
2012-03-01 11:00:00,47.55,47.55,47.49,47.5,88500.0,22.3473,22.3473,22.3191,22.3238,88500.0
2012-03-01 11:05:00,47.5,47.54,47.46,47.46,88100.0,22.3238,22.3426,22.305,22.305,88100.0
2012-03-01 11:10:00,47.47,47.5,47.46,47.48,27500.0,22.3097,22.3238,22.305,22.3144,27500.0
2012-03-01 11:15:00,47.48,47.52,47.47,47.48,52400.0,22.3144,22.3332,22.3097,22.3144,52400.0
2012-03-01 11:20:00,47.49,47.52,47.48,47.52,29200.0,22.3191,22.3332,22.3144,22.3332,29200.0
2012-03-01 11:25:00,47.51,47.59,47.48,47.59,79200.0,22.3285,22.3661,22.3144,22.3661,79200.0
2012-03-01 11:30:00,47.59,47.67,47.58,47.67,39500.0,22.3661,22.4037,22.3614,22.4037,39500.0
2012-03-01 11:35:00,47.67,47.69,47.6,47.6,40600.0,22.4037,22.4131,22.3708,22.3708,40600.0
2012-03-01 11:40:00,47.6,47.69,47.6,47.68,26700.0,22.3708,22.4131,22.3708,22.4084,26700.0
2012-03-01 11:45:00,47.69,47.72,47.66,47.66,35600.0,22.4131,22.4272,22.399,22.399,35600.0
2012-03-01 11:50:00,47.67,47.69,47.62,47.64,31500.0,22.4037,22.4131,22.3802,22.3896,31500.0
2012-03-01 11:55:00,47.63,47.69,47.63,47.69,36100.0,22.3849,22.4131,22.3849,22.4131,36100.0
2012-03-01 12:00:00,47.69,47.7,47.65,47.7,28900.0,22.4131,22.4178,22.3943,22.4178,28900.0
2012-03-01 12:05:00,47.7,47.74,47.7,47.71,59900.0,22.4178,22.4366,22.4178,22.4225,59900.0
2012-03-01 12:10:00,47.72,47.74,47.71,47.73,23300.0,22.4272,22.4366,22.4225,22.4319,23300.0
2012-03-01 12:15:00,47.74,47.79,47.73,47.78,60600.0,22.4366,22.4601,22.4319,22.4554,60600.0
2012-03-01 12:20:00,47.79,47.82,47.78,47.82,27200.0,22.4601,22.4742,22.4554,22.4742,27200.0
2012-03-01 12:25:00,47.82,47.83,47.81,47.82,14000.0,22.4742,22.4789,22.4695,22.4742,14000.0
2012-03-01 12:30:00,47.81,47.83,47.79,47.82,31900.0,22.4695,22.4789,22.4601,22.4742,31900.0
2012-03-01 12:35:00,47.82,47.85,47.82,47.85,63300.0,22.4742,22.4883,22.4742,22.4883,63300.0
2012-03-01 12:40:00,47.85,47.85,47.82,47.84,49100.0,22.4883,22.4883,22.4742,22.4836,49100.0
2012-03-01 12:45:00,47.83,47.89,47.83,47.89,45600.0,22.4789,22.5071,22.4789,22.5071,45600.0
2012-03-01 12:50:00,47.89,47.89,47.84,47.86,35300.0,22.5071,22.5071,22.4836,22.493,35300.0
2012-03-01 12:55:00,47.86,47.86,47.8,47.81,33500.0,22.493,22.493,22.4648,22.4695,33500.0
2012-03-01 13:00:00,47.81,47.85,47.79,47.82,58000.0,22.4695,22.4883,22.4601,22.4742,58000.0
2012-03-01 13:05:00,47.81,47.84,47.75,47.8,68000.0,22.4695,22.4836,22.4413,22.4648,68000.0
2012-03-01 13:10:00,47.79,47.81,47.77,47.8,77600.0,22.4601,22.4695,22.4507,22.4648,77600.0
2012-03-01 13:15:00,47.81,47.84,47.8,47.82,82100.0,22.4695,22.4836,22.4648,22.4742,82100.0
2012-03-01 13:20:00,47.82,47.89,47.82,47.88,85900.0,22.4742,22.5071,22.4742,22.5024,85900.0
2012-03-01 13:25:00,47.89,47.89,47.85,47.87,102100.0,22.5071,22.5071,22.4883,22.4977,102100.0
2012-03-01 13:30:00,47.87,47.89,47.85,47.88,60200.0,22.4977,22.5071,22.4883,22.5024,60200.0
2012-03-01 13:35:00,47.88,47.91,47.86,47.9,80800.0,22.5024,22.5165,22.493,22.5118,80800.0
2012-03-01 13:40:00,47.91,47.95,47.9,47.92,133900.0,22.5165,22.5353,22.5118,22.5212,133900.0
2012-03-01 13:45:00,47.92,47.94,47.91,47.91,55000.0,22.5212,22.5306,22.5165,22.5165,55000.0
2012-03-01 13:50:00,47.91,47.94,47.9,47.94,36700.0,22.5165,22.5306,22.5118,22.5306,36700.0
2012-03-01 13:55:00,47.94,47.96,47.93,47.95,55200.0,22.5306,22.54,22.5259,22.5353,55200.0
2012-03-01 14:00:00,47.95,47.96,47.93,47.94,45800.0,22.5353,22.54,22.5259,22.5306,45800.0
2012-03-01 14:05:00,47.94,47.94,47.91,47.93,30800.0,22.5306,22.5306,22.5165,22.5259,30800.0
2012-03-01 14:10:00,47.93,47.95,47.9,47.9,42500.0,22.5259,22.5353,22.5118,22.5118,42500.0
2012-03-01 14:15:00,47.9,47.93,47.9,47.92,26100.0,22.5118,22.5259,22.5118,22.5212,26100.0
2012-03-01 14:20:00,47.93,47.93,47.9,47.91,31000.0,22.5259,22.5259,22.5118,22.5165,31000.0
2012-03-01 14:25:00,47.9,47.93,47.9,47.92,39900.0,22.5118,22.5259,22.5118,22.5212,39900.0
2012-03-01 14:30:00,47.92,47.96,47.92,47.95,38500.0,22.5212,22.54,22.5212,22.5353,38500.0
2012-03-01 14:35:00,47.95,47.96,47.91,47.91,43700.0,22.5353,22.54,22.5165,22.5165,43700.0
2012-03-01 14:40:00,47.91,47.92,47.88,47.92,53900.0,22.5165,22.5212,22.5024,22.5212,53900.0
2012-03-01 14:45:00,47.92,47.92,47.9,47.92,68100.0,22.5212,22.5212,22.5118,22.5212,68100.0
2012-03-01 14:50:00,47.92,47.93,47.91,47.93,53000.0,22.5212,22.5259,22.5165,22.5259,53000.0
2012-03-01 14:55:00,47.92,47.93,47.89,47.89,93400.0,22.5212,22.5259,22.5071,22.5071,93400.0
2012-03-01 15:00:00,47.9,47.93,47.88,47.88,61000.0,22.5118,22.5259,22.5024,22.5024,61000.0
2012-03-01 15:05:00,47.88,47.88,47.81,47.82,95500.0,22.5024,22.5024,22.4695,22.4742,95500.0
2012-03-01 15:10:00,47.81,47.82,47.75,47.76,136600.0,22.4695,22.4742,22.4413,22.446,136600.0
2012-03-01 15:15:00,47.77,47.8,47.75,47.77,64900.0,22.4507,22.4648,22.4413,22.4507,64900.0
2012-03-01 15:20:00,47.76,47.77,47.7,47.75,117400.0,22.446,22.4507,22.4178,22.4413,117400.0
2012-03-01 15:25:00,47.74,47.85,47.74,47.85,68800.0,22.4366,22.4883,22.4366,22.4883,68800.0
2012-03-01 15:30:00,47.84,47.87,47.82,47.86,181300.0,22.4836,22.4977,22.4742,22.493,181300.0
2012-03-01 15:35:00,47.86,47.88,47.82,47.83,83200.0,22.493,22.5024,22.4742,22.4789,83200.0
2012-03-01 15:40:00,47.84,47.84,47.76,47.78,122500.0,22.4836,22.4836,22.446,22.4554,122500.0
2012-03-01 15:45:00,47.77,47.82,47.76,47.8,221800.0,22.4507,22.4742,22.446,22.4648,221800.0
2012-03-01 15:50:00,47.81,47.82,47.78,47.81,164400.0,22.4695,22.4742,22.4554,22.4695,164400.0
2012-03-01 15:55:00,47.81,47.87,47.76,47.82,445400.0,22.4695,22.4977,22.446,22.4742,445400.0
2012-03-02 09:30:00,47.42,47.57,47.39,47.56,215500.0,22.2862,22.3567,22.2721,22.352,215500.0
2012-03-02 09:35:00,47.56,47.56,47.51,47.52,215700.0,22.352,22.352,22.3285,22.3332,215700.0
2012-03-02 09:40:00,47.52,47.53,47.44,47.46,143800.0,22.3332,22.3379,22.2956,22.305,143800.0
2012-03-02 09:45:00,47.45,47.47,47.44,47.45,92500.0,22.3003,22.3097,22.2956,22.3003,92500.0
2012-03-02 09:50:00,47.45,47.47,47.4,47.46,105600.0,22.3003,22.3097,22.2768,22.305,105600.0
2012-03-02 09:55:00,47.46,47.47,47.39,47.41,103100.0,22.305,22.3097,22.2721,22.2815,103100.0
2012-03-02 10:00:00,47.42,47.43,47.39,47.4,91700.0,22.2862,22.2909,22.2721,22.2768,91700.0
2012-03-02 10:05:00,47.4,47.41,47.36,47.39,82800.0,22.2768,22.2815,22.258,22.2721,82800.0
2012-03-02 10:10:00,47.39,47.48,47.39,47.47,72400.0,22.2721,22.3144,22.2721,22.3097,72400.0
2012-03-02 10:15:00,47.47,47.53,47.47,47.5,101200.0,22.3097,22.3379,22.3097,22.3238,101200.0
2012-03-02 10:20:00,47.5,47.55,47.5,47.54,81800.0,22.3238,22.3473,22.3238,22.3426,81800.0
2012-03-02 10:25:00,47.54,47.6,47.54,47.57,102500.0,22.3426,22.3708,22.3426,22.3567,102500.0
2012-03-02 10:30:00,47.58,47.59,47.51,47.52,69200.0,22.3614,22.3661,22.3285,22.3332,69200.0
2012-03-02 10:35:00,47.52,47.53,47.49,47.49,51400.0,22.3332,22.3379,22.3191,22.3191,51400.0
2012-03-02 10:40:00,47.5,47.57,47.49,47.55,72600.0,22.3238,22.3567,22.3191,22.3473,72600.0
2012-03-02 10:45:00,47.56,47.57,47.54,47.55,64100.0,22.352,22.3567,22.3426,22.3473,64100.0
2012-03-02 10:50:00,47.54,47.65,47.54,47.65,60100.0,22.3426,22.3943,22.3426,22.3943,60100.0
2012-03-02 10:55:00,47.64,47.67,47.56,47.56,68100.0,22.3896,22.4037,22.352,22.352,68100.0
2012-03-02 11:00:00,47.56,47.56,47.48,47.49,59200.0,22.352,22.352,22.3144,22.3191,59200.0
2012-03-02 11:05:00,47.5,47.52,47.45,47.47,75800.0,22.3238,22.3332,22.3003,22.3097,75800.0
2012-03-02 11:10:00,47.47,47.48,47.39,47.4,82300.0,22.3097,22.3144,22.2721,22.2768,82300.0
2012-03-02 11:15:00,47.41,47.41,47.37,47.41,63200.0,22.2815,22.2815,22.2627,22.2815,63200.0
2012-03-02 11:20:00,47.41,47.44,47.39,47.42,83100.0,22.2815,22.2956,22.2721,22.2862,83100.0
2012-03-02 11:25:00,47.42,47.42,47.37,47.37,57200.0,22.2862,22.2862,22.2627,22.2627,57200.0
2012-03-02 11:30:00,47.37,47.41,47.36,47.4,80800.0,22.2627,22.2815,22.258,22.2768,80800.0
2012-03-02 11:35:00,47.38,47.44,47.38,47.41,88700.0,22.2674,22.2956,22.2674,22.2815,88700.0
2012-03-02 11:40:00,47.42,47.42,47.35,47.36,89100.0,22.2862,22.2862,22.2533,22.258,89100.0
2012-03-02 11:45:00,47.36,47.36,47.3,47.33,46000.0,22.258,22.258,22.2298,22.2439,46000.0
2012-03-02 11:50:00,47.32,47.34,47.28,47.3,67800.0,22.2392,22.2486,22.2204,22.2298,67800.0
2012-03-02 11:55:00,47.28,47.34,47.28,47.34,21200.0,22.2204,22.2486,22.2204,22.2486,21200.0
2012-03-02 12:00:00,47.34,47.38,47.32,47.37,25800.0,22.2486,22.2674,22.2392,22.2627,25800.0
2012-03-02 12:05:00,47.38,47.4,47.36,47.4,33500.0,22.2674,22.2768,22.258,22.2768,33500.0
2012-03-02 12:10:00,47.39,47.4,47.38,47.4,22200.0,22.2721,22.2768,22.2674,22.2768,22200.0
2012-03-02 12:15:00,47.4,47.41,47.33,47.35,36900.0,22.2768,22.2815,22.2439,22.2533,36900.0
2012-03-02 12:20:00,47.36,47.4,47.34,47.38,73900.0,22.258,22.2768,22.2486,22.2674,73900.0
2012-03-02 12:25:00,47.37,47.41,47.36,47.4,55700.0,22.2627,22.2815,22.258,22.2768,55700.0
2012-03-02 12:30:00,47.4,47.48,47.4,47.47,74500.0,22.2768,22.3144,22.2768,22.3097,74500.0
2012-03-02 12:35:00,47.46,47.48,47.43,47.45,31200.0,22.305,22.3144,22.2909,22.3003,31200.0
2012-03-02 12:40:00,47.44,47.45,47.44,47.45,21300.0,22.2956,22.3003,22.2956,22.3003,21300.0
2012-03-02 12:45:00,47.45,47.5,47.44,47.5,56700.0,22.3003,22.3238,22.2956,22.3238,56700.0
2012-03-02 12:50:00,47.5,47.52,47.49,47.51,85900.0,22.3238,22.3332,22.3191,22.3285,85900.0
2012-03-02 12:55:00,47.51,47.53,47.46,47.47,54000.0,22.3285,22.3379,22.305,22.3097,54000.0
2012-03-02 13:00:00,47.47,47.47,47.42,47.44,35700.0,22.3097,22.3097,22.2862,22.2956,35700.0
2012-03-02 13:05:00,47.44,47.44,47.4,47.41,65000.0,22.2956,22.2956,22.2768,22.2815,65000.0
2012-03-02 13:10:00,47.42,47.42,47.37,47.4,82400.0,22.2862,22.2862,22.2627,22.2768,82400.0
2012-03-02 13:15:00,47.39,47.41,47.35,47.36,88000.0,22.2721,22.2815,22.2533,22.258,88000.0
2012-03-02 13:20:00,47.36,47.37,47.29,47.34,162000.0,22.258,22.2627,22.2251,22.2486,162000.0
2012-03-02 13:25:00,47.37,47.42,47.36,47.36,150600.0,22.2627,22.2862,22.258,22.258,150600.0
2012-03-02 13:30:00,47.37,47.41,47.36,47.38,33400.0,22.2627,22.2815,22.258,22.2674,33400.0
2012-03-02 13:35:00,47.38,47.44,47.38,47.41,51400.0,22.2674,22.2956,22.2674,22.2815,51400.0
2012-03-02 13:40:00,47.41,47.48,47.41,47.46,41800.0,22.2815,22.3144,22.2815,22.305,41800.0
2012-03-02 13:45:00,47.47,47.48,47.44,47.47,54200.0,22.3097,22.3144,22.2956,22.3097,54200.0
2012-03-02 13:50:00,47.47,47.54,47.47,47.54,69500.0,22.3097,22.3426,22.3097,22.3426,69500.0
2012-03-02 13:55:00,47.53,47.58,47.5,47.58,110600.0,22.3379,22.3614,22.3238,22.3614,110600.0
2012-03-02 14:00:00,47.58,47.62,47.57,47.62,36500.0,22.3614,22.3802,22.3567,22.3802,36500.0
2012-03-02 14:05:00,47.62,47.64,47.6,47.62,112900.0,22.3802,22.3896,22.3708,22.3802,112900.0
2012-03-02 14:10:00,47.62,47.62,47.56,47.58,69400.0,22.3802,22.3802,22.352,22.3614,69400.0
2012-03-02 14:15:00,47.58,47.59,47.55,47.58,81000.0,22.3614,22.3661,22.3473,22.3614,81000.0
2012-03-02 14:20:00,47.58,47.59,47.55,47.56,50000.0,22.3614,22.3661,22.3473,22.352,50000.0
2012-03-02 14:25:00,47.55,47.58,47.53,47.58,55800.0,22.3473,22.3614,22.3379,22.3614,55800.0
2012-03-02 14:30:00,47.56,47.58,47.54,47.55,45400.0,22.352,22.3614,22.3426,22.3473,45400.0
2012-03-02 14:35:00,47.55,47.59,47.55,47.58,63400.0,22.3473,22.3661,22.3473,22.3614,63400.0
2012-03-02 14:40:00,47.59,47.59,47.55,47.57,65700.0,22.3661,22.3661,22.3473,22.3567,65700.0
2012-03-02 14:45:00,47.57,47.61,47.54,47.54,72100.0,22.3567,22.3755,22.3426,22.3426,72100.0
2012-03-02 14:50:00,47.55,47.62,47.54,47.62,46900.0,22.3473,22.3802,22.3426,22.3802,46900.0
2012-03-02 14:55:00,47.62,47.63,47.6,47.63,62100.0,22.3802,22.3849,22.3708,22.3849,62100.0
2012-03-02 15:00:00,47.63,47.64,47.59,47.59,59800.0,22.3849,22.3896,22.3661,22.3661,59800.0
2012-03-02 15:05:00,47.59,47.6,47.54,47.56,49200.0,22.3661,22.3708,22.3426,22.352,49200.0
2012-03-02 15:10:00,47.56,47.59,47.55,47.55,38100.0,22.352,22.3661,22.3473,22.3473,38100.0
2012-03-02 15:15:00,47.55,47.55,47.53,47.54,51600.0,22.3473,22.3473,22.3379,22.3426,51600.0
2012-03-02 15:20:00,47.54,47.55,47.54,47.55,22500.0,22.3426,22.3473,22.3426,22.3473,22500.0
2012-03-02 15:25:00,47.55,47.6,47.54,47.59,37500.0,22.3473,22.3708,22.3426,22.3661,37500.0
2012-03-02 15:30:00,47.59,47.69,47.59,47.68,213400.0,22.3661,22.4131,22.3661,22.4084,213400.0
2012-03-02 15:35:00,47.68,47.68,47.56,47.57,107300.0,22.4084,22.4084,22.352,22.3567,107300.0
2012-03-02 15:40:00,47.57,47.6,47.55,47.56,96100.0,22.3567,22.3708,22.3473,22.352,96100.0
2012-03-02 15:45:00,47.55,47.59,47.55,47.59,101200.0,22.3473,22.3661,22.3473,22.3661,101200.0
2012-03-02 15:50:00,47.58,47.6,47.54,47.55,137300.0,22.3614,22.3708,22.3426,22.3473,137300.0
2012-03-02 15:55:00,47.56,47.56,47.47,47.51,399100.0,22.352,22.352,22.3097,22.3285,399100.0
2012-03-05 09:30:00,48.18,48.24,48.09,48.13,860100.0,22.6433,22.6715,22.6011,22.6198,860100.0
2012-03-05 09:35:00,48.12,48.13,48.07,48.1,361400.0,22.6151,22.6198,22.5917,22.6058,361400.0
2012-03-05 09:40:00,48.1,48.1,48.04,48.05,240400.0,22.6058,22.6058,22.5776,22.5823,240400.0
2012-03-05 09:45:00,48.05,48.06,48.0,48.01,311300.0,22.5823,22.587,22.5588,22.5635,311300.0
2012-03-05 09:50:00,48.01,48.01,47.91,47.95,289600.0,22.5635,22.5635,22.5165,22.5353,289600.0
2012-03-05 09:55:00,47.95,47.97,47.85,47.86,269000.0,22.5353,22.5447,22.4883,22.493,269000.0
2012-03-05 10:00:00,47.85,47.95,47.83,47.95,261100.0,22.4883,22.5353,22.4789,22.5353,261100.0
2012-03-05 10:05:00,47.95,47.95,47.82,47.84,337100.0,22.5353,22.5353,22.4742,22.4836,337100.0
2012-03-05 10:10:00,47.84,47.87,47.81,47.82,145900.0,22.4836,22.4977,22.4695,22.4742,145900.0
2012-03-05 10:15:00,47.83,47.87,47.77,47.78,171900.0,22.4789,22.4977,22.4507,22.4554,171900.0
2012-03-05 10:20:00,47.78,47.84,47.77,47.82,508400.0,22.4554,22.4836,22.4507,22.4742,508400.0
2012-03-05 10:25:00,47.82,47.94,47.79,47.92,372300.0,22.4742,22.5306,22.4601,22.5212,372300.0
2012-03-05 10:30:00,47.93,48.01,47.88,48.0,633600.0,22.5259,22.5635,22.5024,22.5588,633600.0
2012-03-05 10:35:00,48.0,48.02,47.91,47.92,695200.0,22.5588,22.5682,22.5165,22.5212,695200.0
2012-03-05 10:40:00,47.92,48.02,47.91,48.01,296100.0,22.5212,22.5682,22.5165,22.5635,296100.0
2012-03-05 10:45:00,48.0,48.17,47.95,48.17,454700.0,22.5588,22.6386,22.5353,22.6386,454700.0
2012-03-05 10:50:00,48.17,48.3,48.17,48.27,443700.0,22.6386,22.6997,22.6386,22.6856,443700.0
2012-03-05 10:55:00,48.27,48.28,48.14,48.24,356900.0,22.6856,22.6903,22.6245,22.6715,356900.0
2012-03-05 11:00:00,48.25,48.27,48.07,48.08,214100.0,22.6762,22.6856,22.5917,22.5964,214100.0
2012-03-05 11:05:00,48.08,48.25,48.08,48.23,208800.0,22.5964,22.6762,22.5964,22.6668,208800.0
2012-03-05 11:10:00,48.22,48.25,48.15,48.17,135700.0,22.6621,22.6762,22.6292,22.6386,135700.0
2012-03-05 11:15:00,48.17,48.17,48.09,48.12,156200.0,22.6386,22.6386,22.6011,22.6151,156200.0
2012-03-05 11:20:00,48.12,48.22,48.12,48.2,244200.0,22.6151,22.6621,22.6151,22.6527,244200.0
2012-03-05 11:25:00,48.21,48.22,48.17,48.19,789500.0,22.6574,22.6621,22.6386,22.648,789500.0
2012-03-05 11:30:00,48.2,48.24,48.15,48.19,343300.0,22.6527,22.6715,22.6292,22.648,343300.0
2012-03-05 11:35:00,48.2,48.23,48.19,48.21,143100.0,22.6527,22.6668,22.648,22.6574,143100.0
2012-03-05 11:40:00,48.22,48.25,48.22,48.24,50200.0,22.6621,22.6762,22.6621,22.6715,50200.0
2012-03-05 11:45:00,48.23,48.25,48.17,48.18,138700.0,22.6668,22.6762,22.6386,22.6433,138700.0
2012-03-05 11:50:00,48.17,48.22,48.17,48.19,167300.0,22.6386,22.6621,22.6386,22.648,167300.0
2012-03-05 11:55:00,48.19,48.22,48.19,48.19,98800.0,22.648,22.6621,22.648,22.648,98800.0
2012-03-05 12:00:00,48.2,48.21,48.19,48.2,622000.0,22.6527,22.6574,22.648,22.6527,622000.0
2012-03-05 12:05:00,48.21,48.22,48.19,48.21,103000.0,22.6574,22.6621,22.648,22.6574,103000.0
2012-03-05 12:10:00,48.2,48.24,48.2,48.21,158400.0,22.6527,22.6715,22.6527,22.6574,158400.0
2012-03-05 12:15:00,48.21,48.21,48.2,48.2,54700.0,22.6574,22.6574,22.6527,22.6527,54700.0
2012-03-05 12:20:00,48.21,48.21,48.13,48.16,258900.0,22.6574,22.6574,22.6198,22.6339,258900.0
2012-03-05 12:25:00,48.16,48.21,48.16,48.2,92600.0,22.6339,22.6574,22.6339,22.6527,92600.0
2012-03-05 12:30:00,48.2,48.21,48.17,48.2,52800.0,22.6527,22.6574,22.6386,22.6527,52800.0
2012-03-05 12:35:00,48.19,48.2,48.15,48.15,27800.0,22.648,22.6527,22.6292,22.6292,27800.0
2012-03-05 12:40:00,48.16,48.21,48.16,48.19,64300.0,22.6339,22.6574,22.6339,22.648,64300.0
2012-03-05 12:45:00,48.18,48.19,48.14,48.19,59900.0,22.6433,22.648,22.6245,22.648,59900.0
2012-03-05 12:50:00,48.18,48.21,48.18,48.21,367900.0,22.6433,22.6574,22.6433,22.6574,367900.0
2012-03-05 12:55:00,48.2,48.22,48.19,48.21,210000.0,22.6527,22.6621,22.648,22.6574,210000.0
2012-03-05 13:00:00,48.2,48.25,48.2,48.25,190700.0,22.6527,22.6762,22.6527,22.6762,190700.0
2012-03-05 13:05:00,48.24,48.29,48.23,48.29,181300.0,22.6715,22.695,22.6668,22.695,181300.0
2012-03-05 13:10:00,48.29,48.29,48.25,48.26,185200.0,22.695,22.695,22.6762,22.6809,185200.0
2012-03-05 13:15:00,48.27,48.34,48.26,48.29,137800.0,22.6856,22.7185,22.6809,22.695,137800.0
2012-03-05 13:20:00,48.3,48.3,48.27,48.29,305600.0,22.6997,22.6997,22.6856,22.695,305600.0
2012-03-05 13:25:00,48.29,48.29,48.23,48.25,80900.0,22.695,22.695,22.6668,22.6762,80900.0
2012-03-05 13:30:00,48.24,48.25,48.16,48.18,116600.0,22.6715,22.6762,22.6339,22.6433,116600.0
2012-03-05 13:35:00,48.18,48.2,48.17,48.2,28900.0,22.6433,22.6527,22.6386,22.6527,28900.0
2012-03-05 13:40:00,48.2,48.21,48.17,48.18,62900.0,22.6527,22.6574,22.6386,22.6433,62900.0
2012-03-05 13:45:00,48.18,48.21,48.17,48.2,33600.0,22.6433,22.6574,22.6386,22.6527,33600.0
2012-03-05 13:50:00,48.21,48.21,48.15,48.17,29300.0,22.6574,22.6574,22.6292,22.6386,29300.0
2012-03-05 13:55:00,48.16,48.17,48.14,48.17,67400.0,22.6339,22.6386,22.6245,22.6386,67400.0
2012-03-05 14:00:00,48.16,48.21,48.16,48.18,51100.0,22.6339,22.6574,22.6339,22.6433,51100.0
2012-03-05 14:05:00,48.19,48.21,48.19,48.2,55200.0,22.648,22.6574,22.648,22.6527,55200.0
2012-03-05 14:10:00,48.2,48.24,48.19,48.24,695300.0,22.6527,22.6715,22.648,22.6715,695300.0
2012-03-05 14:15:00,48.24,48.24,48.21,48.22,59600.0,22.6715,22.6715,22.6574,22.6621,59600.0
2012-03-05 14:20:00,48.21,48.23,48.19,48.19,69200.0,22.6574,22.6668,22.648,22.648,69200.0
2012-03-05 14:25:00,48.18,48.21,48.18,48.19,173900.0,22.6433,22.6574,22.6433,22.648,173900.0
2012-03-05 14:30:00,48.18,48.19,48.18,48.18,118800.0,22.6433,22.648,22.6433,22.6433,118800.0
2012-03-05 14:35:00,48.18,48.19,48.18,48.19,46000.0,22.6433,22.648,22.6433,22.648,46000.0
2012-03-05 14:40:00,48.19,48.19,48.15,48.16,79000.0,22.648,22.648,22.6292,22.6339,79000.0
2012-03-05 14:45:00,48.16,48.16,48.05,48.07,343800.0,22.6339,22.6339,22.5823,22.5917,343800.0
2012-03-05 14:50:00,48.07,48.11,48.03,48.05,161800.0,22.5917,22.6104,22.5729,22.5823,161800.0
2012-03-05 14:55:00,48.05,48.08,48.03,48.08,198100.0,22.5823,22.5964,22.5729,22.5964,198100.0
2012-03-05 15:00:00,48.08,48.09,48.03,48.04,212700.0,22.5964,22.6011,22.5729,22.5776,212700.0
2012-03-05 15:05:00,48.04,48.05,47.97,47.97,123600.0,22.5776,22.5823,22.5447,22.5447,123600.0
2012-03-05 15:10:00,47.97,48.02,47.95,48.01,108000.0,22.5447,22.5682,22.5353,22.5635,108000.0
2012-03-05 15:15:00,48.0,48.03,47.93,47.98,151800.0,22.5588,22.5729,22.5259,22.5494,151800.0
2012-03-05 15:20:00,47.98,48.03,47.97,48.01,114400.0,22.5494,22.5729,22.5447,22.5635,114400.0
2012-03-05 15:25:00,48.01,48.03,47.98,47.99,189100.0,22.5635,22.5729,22.5494,22.5541,189100.0
2012-03-05 15:30:00,47.99,48.0,47.93,47.94,204900.0,22.5541,22.5588,22.5259,22.5306,204900.0
2012-03-05 15:35:00,47.94,47.99,47.92,47.96,109100.0,22.5306,22.5541,22.5212,22.54,109100.0
2012-03-05 15:40:00,47.97,47.98,47.91,47.93,113800.0,22.5447,22.5494,22.5165,22.5259,113800.0
2012-03-05 15:45:00,47.93,48.03,47.92,48.0,457400.0,22.5259,22.5729,22.5212,22.5588,457400.0
2012-03-05 15:50:00,48.0,48.01,47.92,47.95,189400.0,22.5588,22.5635,22.5212,22.5353,189400.0
2012-03-05 15:55:00,47.95,48.0,47.94,47.95,226800.0,22.5353,22.5588,22.5306,22.5353,226800.0
2012-03-06 09:30:00,47.12,47.2,47.09,47.09,502500.0,22.1452,22.1828,22.1311,22.1311,502500.0
2012-03-06 09:35:00,47.08,47.09,46.96,46.96,289700.0,22.1264,22.1311,22.07,22.07,289700.0
2012-03-06 09:40:00,46.97,46.97,46.82,46.87,205200.0,22.0747,22.0747,22.0042,22.0277,205200.0
2012-03-06 09:45:00,46.86,46.88,46.8,46.81,177700.0,22.023,22.0324,21.9948,21.9995,177700.0
2012-03-06 09:50:00,46.81,46.81,46.69,46.69,168700.0,21.9995,21.9995,21.9431,21.9431,168700.0
2012-03-06 09:55:00,46.68,46.69,46.61,46.69,137300.0,21.9384,21.9431,21.9055,21.9431,137300.0
2012-03-06 10:00:00,46.7,46.77,46.66,46.67,204400.0,21.9478,21.9807,21.929,21.9337,204400.0
2012-03-06 10:05:00,46.67,46.76,46.66,46.76,187800.0,21.9337,21.976,21.929,21.976,187800.0
2012-03-06 10:10:00,46.74,46.76,46.62,46.65,165600.0,21.9666,21.976,21.9102,21.9243,165600.0
2012-03-06 10:15:00,46.65,46.66,46.57,46.59,125900.0,21.9243,21.929,21.8867,21.8961,125900.0
2012-03-06 10:20:00,46.59,46.6,46.44,46.52,314900.0,21.8961,21.9008,21.8256,21.8632,314900.0
2012-03-06 10:25:00,46.51,46.53,46.44,46.49,241900.0,21.8585,21.8679,21.8256,21.8491,241900.0
2012-03-06 10:30:00,46.49,46.52,46.47,46.5,119500.0,21.8491,21.8632,21.8397,21.8538,119500.0
2012-03-06 10:35:00,46.5,46.57,46.5,46.51,139700.0,21.8538,21.8867,21.8538,21.8585,139700.0
2012-03-06 10:40:00,46.52,46.54,46.43,46.43,117900.0,21.8632,21.8726,21.8209,21.8209,117900.0
2012-03-06 10:45:00,46.42,46.43,46.34,46.36,213100.0,21.8162,21.8209,21.7786,21.788,213100.0
2012-03-06 10:50:00,46.37,46.4,46.33,46.36,216100.0,21.7927,21.8068,21.7739,21.788,216100.0
2012-03-06 10:55:00,46.37,46.46,46.36,46.36,170400.0,21.7927,21.835,21.788,21.788,170400.0
2012-03-06 11:00:00,46.36,46.42,46.36,46.42,227000.0,21.788,21.8162,21.788,21.8162,227000.0
2012-03-06 11:05:00,46.41,46.48,46.38,46.45,233400.0,21.8115,21.8444,21.7974,21.8303,233400.0
2012-03-06 11:10:00,46.44,46.44,46.4,46.4,84000.0,21.8256,21.8256,21.8068,21.8068,84000.0
2012-03-06 11:15:00,46.41,46.45,46.37,46.38,117300.0,21.8115,21.8303,21.7927,21.7974,117300.0
2012-03-06 11:20:00,46.39,46.41,46.34,46.34,95700.0,21.8021,21.8115,21.7786,21.7786,95700.0
2012-03-06 11:25:00,46.35,46.41,46.31,46.4,85300.0,21.7833,21.8115,21.7645,21.8068,85300.0
2012-03-06 11:30:00,46.39,46.39,46.29,46.34,141200.0,21.8021,21.8021,21.7551,21.7786,141200.0
2012-03-06 11:35:00,46.35,46.36,46.29,46.33,89200.0,21.7833,21.788,21.7551,21.7739,89200.0
2012-03-06 11:40:00,46.34,46.34,46.3,46.33,71400.0,21.7786,21.7786,21.7598,21.7739,71400.0
2012-03-06 11:45:00,46.33,46.35,46.32,46.32,116400.0,21.7739,21.7833,21.7692,21.7692,116400.0
2012-03-06 11:50:00,46.32,46.36,46.32,46.32,110500.0,21.7692,21.788,21.7692,21.7692,110500.0
2012-03-06 11:55:00,46.32,46.34,46.32,46.32,25700.0,21.7692,21.7786,21.7692,21.7692,25700.0
2012-03-06 12:00:00,46.32,46.34,46.31,46.32,64200.0,21.7692,21.7786,21.7645,21.7692,64200.0
2012-03-06 12:05:00,46.31,46.34,46.23,46.32,140500.0,21.7645,21.7786,21.7269,21.7692,140500.0
2012-03-06 12:10:00,46.33,46.34,46.26,46.27,72300.0,21.7739,21.7786,21.741,21.7457,72300.0
2012-03-06 12:15:00,46.27,46.27,46.25,46.26,63100.0,21.7457,21.7457,21.7363,21.741,63100.0
2012-03-06 12:20:00,46.26,46.27,46.21,46.21,99500.0,21.741,21.7457,21.7175,21.7175,99500.0
2012-03-06 12:25:00,46.21,46.21,46.15,46.21,86400.0,21.7175,21.7175,21.6893,21.7175,86400.0
2012-03-06 12:30:00,46.21,46.23,46.19,46.21,38200.0,21.7175,21.7269,21.7081,21.7175,38200.0
2012-03-06 12:35:00,46.21,46.29,46.21,46.25,68900.0,21.7175,21.7551,21.7175,21.7363,68900.0
2012-03-06 12:40:00,46.25,46.29,46.25,46.28,34500.0,21.7363,21.7551,21.7363,21.7504,34500.0
2012-03-06 12:45:00,46.29,46.29,46.26,46.28,28000.0,21.7551,21.7551,21.741,21.7504,28000.0
2012-03-06 12:50:00,46.28,46.28,46.24,46.25,53400.0,21.7504,21.7504,21.7316,21.7363,53400.0
2012-03-06 12:55:00,46.25,46.26,46.22,46.25,51400.0,21.7363,21.741,21.7222,21.7363,51400.0
2012-03-06 13:00:00,46.26,46.28,46.21,46.28,99200.0,21.741,21.7504,21.7175,21.7504,99200.0
2012-03-06 13:05:00,46.27,46.27,46.23,46.24,24600.0,21.7457,21.7457,21.7269,21.7316,24600.0
2012-03-06 13:10:00,46.24,46.24,46.17,46.18,118400.0,21.7316,21.7316,21.6987,21.7034,118400.0
2012-03-06 13:15:00,46.18,46.2,46.15,46.17,61300.0,21.7034,21.7128,21.6893,21.6987,61300.0
2012-03-06 13:20:00,46.18,46.2,46.15,46.17,67500.0,21.7034,21.7128,21.6893,21.6987,67500.0
2012-03-06 13:25:00,46.16,46.2,46.13,46.2,65100.0,21.694,21.7128,21.6799,21.7128,65100.0
2012-03-06 13:30:00,46.2,46.21,46.15,46.15,61200.0,21.7128,21.7175,21.6893,21.6893,61200.0
2012-03-06 13:35:00,46.16,46.16,46.14,46.15,77700.0,21.694,21.694,21.6846,21.6893,77700.0
2012-03-06 13:40:00,46.15,46.18,46.06,46.06,140300.0,21.6893,21.7034,21.647,21.647,140300.0
2012-03-06 13:45:00,46.06,46.07,46.01,46.06,102500.0,21.647,21.6517,21.6235,21.647,102500.0
2012-03-06 13:50:00,46.05,46.1,46.05,46.1,73100.0,21.6423,21.6658,21.6423,21.6658,73100.0
2012-03-06 13:55:00,46.09,46.13,46.04,46.06,84800.0,21.6611,21.6799,21.6376,21.647,84800.0
2012-03-06 14:00:00,46.05,46.05,45.99,46.0,160500.0,21.6423,21.6423,21.6141,21.6188,160500.0
2012-03-06 14:05:00,46.0,46.07,45.99,46.05,79500.0,21.6188,21.6517,21.6141,21.6423,79500.0
2012-03-06 14:10:00,46.06,46.12,46.04,46.12,61900.0,21.647,21.6752,21.6376,21.6752,61900.0
2012-03-06 14:15:00,46.12,46.13,46.07,46.07,65800.0,21.6752,21.6799,21.6517,21.6517,65800.0
2012-03-06 14:20:00,46.07,46.08,46.03,46.03,30700.0,21.6517,21.6564,21.6329,21.6329,30700.0
2012-03-06 14:25:00,46.03,46.05,45.96,46.04,144800.0,21.6329,21.6423,21.6,21.6376,144800.0
2012-03-06 14:30:00,46.04,46.1,46.01,46.04,113800.0,21.6376,21.6658,21.6235,21.6376,113800.0
2012-03-06 14:35:00,46.04,46.05,45.99,46.05,76200.0,21.6376,21.6423,21.6141,21.6423,76200.0
2012-03-06 14:40:00,46.05,46.06,46.0,46.02,45500.0,21.6423,21.647,21.6188,21.6282,45500.0
2012-03-06 14:45:00,46.03,46.03,45.99,46.0,86800.0,21.6329,21.6329,21.6141,21.6188,86800.0
2012-03-06 14:50:00,46.0,46.01,45.97,45.97,43200.0,21.6188,21.6235,21.6047,21.6047,43200.0
2012-03-06 14:55:00,45.97,45.99,45.94,45.94,103300.0,21.6047,21.6141,21.5906,21.5906,103300.0
2012-03-06 15:00:00,45.94,46.1,45.94,46.1,91900.0,21.5906,21.6658,21.5906,21.6658,91900.0
2012-03-06 15:05:00,46.1,46.12,46.08,46.11,47700.0,21.6658,21.6752,21.6564,21.6705,47700.0
2012-03-06 15:10:00,46.11,46.12,46.09,46.09,41600.0,21.6705,21.6752,21.6611,21.6611,41600.0
2012-03-06 15:15:00,46.09,46.16,46.09,46.16,64800.0,21.6611,21.694,21.6611,21.694,64800.0
2012-03-06 15:20:00,46.16,46.17,46.13,46.15,68500.0,21.694,21.6987,21.6799,21.6893,68500.0
2012-03-06 15:25:00,46.15,46.15,46.11,46.13,56500.0,21.6893,21.6893,21.6705,21.6799,56500.0
2012-03-06 15:30:00,46.13,46.13,46.08,46.13,83600.0,21.6799,21.6799,21.6564,21.6799,83600.0
2012-03-06 15:35:00,46.12,46.19,46.12,46.18,118700.0,21.6752,21.7081,21.6752,21.7034,118700.0
2012-03-06 15:40:00,46.18,46.27,46.18,46.24,186500.0,21.7034,21.7457,21.7034,21.7316,186500.0
2012-03-06 15:45:00,46.23,46.26,46.2,46.2,131800.0,21.7269,21.741,21.7128,21.7128,131800.0
2012-03-06 15:50:00,46.2,46.31,46.2,46.27,209100.0,21.7128,21.7645,21.7128,21.7457,209100.0
2012-03-06 15:55:00,46.27,46.3,46.26,46.26,319100.0,21.7457,21.7598,21.741,21.741,319100.0
2012-03-07 09:30:00,46.44,46.46,46.35,46.35,146900.0,21.8256,21.835,21.7833,21.7833,146900.0
2012-03-07 09:35:00,46.36,46.43,46.34,46.34,94600.0,21.788,21.8209,21.7786,21.7786,94600.0
2012-03-07 09:40:00,46.35,46.41,46.35,46.39,75400.0,21.7833,21.8115,21.7833,21.8021,75400.0
2012-03-07 09:45:00,46.39,46.43,46.24,46.26,103300.0,21.8021,21.8209,21.7316,21.741,103300.0
2012-03-07 09:50:00,46.25,46.37,46.24,46.36,63000.0,21.7363,21.7927,21.7316,21.788,63000.0
2012-03-07 09:55:00,46.37,46.39,46.34,46.39,56100.0,21.7927,21.8021,21.7786,21.8021,56100.0
2012-03-07 10:00:00,46.39,46.39,46.34,46.38,54500.0,21.8021,21.8021,21.7786,21.7974,54500.0
2012-03-07 10:05:00,46.38,46.41,46.36,46.4,39800.0,21.7974,21.8115,21.788,21.8068,39800.0
2012-03-07 10:10:00,46.4,46.43,46.37,46.39,59000.0,21.8068,21.8209,21.7927,21.8021,59000.0
2012-03-07 10:15:00,46.4,46.5,46.4,46.5,61700.0,21.8068,21.8538,21.8068,21.8538,61700.0
2012-03-07 10:20:00,46.49,46.53,46.43,46.44,62200.0,21.8491,21.8679,21.8209,21.8256,62200.0
2012-03-07 10:25:00,46.44,46.45,46.4,46.45,37900.0,21.8256,21.8303,21.8068,21.8303,37900.0
2012-03-07 10:30:00,46.46,46.48,46.42,46.44,117600.0,21.835,21.8444,21.8162,21.8256,117600.0
2012-03-07 10:35:00,46.43,46.46,46.42,46.44,103700.0,21.8209,21.835,21.8162,21.8256,103700.0
2012-03-07 10:40:00,46.44,46.44,46.4,46.41,78800.0,21.8256,21.8256,21.8068,21.8115,78800.0
2012-03-07 10:45:00,46.41,46.44,46.38,46.42,133200.0,21.8115,21.8256,21.7974,21.8162,133200.0
2012-03-07 10:50:00,46.41,46.45,46.41,46.43,152400.0,21.8115,21.8303,21.8115,21.8209,152400.0
2012-03-07 10:55:00,46.43,46.45,46.41,46.45,64200.0,21.8209,21.8303,21.8115,21.8303,64200.0
2012-03-07 11:00:00,46.45,46.58,46.45,46.55,97800.0,21.8303,21.8914,21.8303,21.8773,97800.0
2012-03-07 11:05:00,46.54,46.64,46.53,46.62,117500.0,21.8726,21.9196,21.8679,21.9102,117500.0
2012-03-07 11:10:00,46.62,46.65,46.6,46.64,62700.0,21.9102,21.9243,21.9008,21.9196,62700.0
2012-03-07 11:15:00,46.65,46.66,46.61,46.63,74200.0,21.9243,21.929,21.9055,21.9149,74200.0
2012-03-07 11:20:00,46.64,46.68,46.63,46.66,91000.0,21.9196,21.9384,21.9149,21.929,91000.0
2012-03-07 11:25:00,46.67,46.68,46.66,46.67,82700.0,21.9337,21.9384,21.929,21.9337,82700.0
2012-03-07 11:30:00,46.67,46.75,46.67,46.7,147100.0,21.9337,21.9713,21.9337,21.9478,147100.0
2012-03-07 11:35:00,46.7,46.7,46.66,46.67,107900.0,21.9478,21.9478,21.929,21.9337,107900.0
2012-03-07 11:40:00,46.67,46.73,46.67,46.72,68100.0,21.9337,21.9619,21.9337,21.9572,68100.0
2012-03-07 11:45:00,46.71,46.72,46.68,46.68,72400.0,21.9525,21.9572,21.9384,21.9384,72400.0
2012-03-07 11:50:00,46.68,46.7,46.68,46.69,42000.0,21.9384,21.9478,21.9384,21.9431,42000.0
2012-03-07 11:55:00,46.7,46.7,46.66,46.69,35500.0,21.9478,21.9478,21.929,21.9431,35500.0
2012-03-07 12:00:00,46.69,46.7,46.65,46.66,79200.0,21.9431,21.9478,21.9243,21.929,79200.0
2012-03-07 12:05:00,46.66,46.67,46.65,46.66,24900.0,21.929,21.9337,21.9243,21.929,24900.0
2012-03-07 12:10:00,46.67,46.67,46.63,46.64,37100.0,21.9337,21.9337,21.9149,21.9196,37100.0
2012-03-07 12:15:00,46.64,46.64,46.59,46.6,14600.0,21.9196,21.9196,21.8961,21.9008,14600.0
2012-03-07 12:20:00,46.59,46.59,46.57,46.58,12800.0,21.8961,21.8961,21.8867,21.8914,12800.0
2012-03-07 12:25:00,46.58,46.59,46.58,46.58,7300.0,21.8914,21.8961,21.8914,21.8914,7300.0
2012-03-07 12:30:00,46.59,46.6,46.58,46.59,9800.0,21.8961,21.9008,21.8914,21.8961,9800.0
2012-03-07 12:35:00,46.58,46.59,46.55,46.59,19700.0,21.8914,21.8961,21.8773,21.8961,19700.0
2012-03-07 12:40:00,46.59,46.62,46.59,46.61,19700.0,21.8961,21.9102,21.8961,21.9055,19700.0
2012-03-07 12:45:00,46.61,46.62,46.59,46.61,40000.0,21.9055,21.9102,21.8961,21.9055,40000.0
2012-03-07 12:50:00,46.61,46.63,46.61,46.62,7200.0,21.9055,21.9149,21.9055,21.9102,7200.0
2012-03-07 12:55:00,46.63,46.65,46.61,46.62,20400.0,21.9149,21.9243,21.9055,21.9102,20400.0
2012-03-07 13:00:00,46.62,46.64,46.62,46.64,32600.0,21.9102,21.9196,21.9102,21.9196,32600.0
2012-03-07 13:05:00,46.64,46.64,46.62,46.63,13500.0,21.9196,21.9196,21.9102,21.9149,13500.0
2012-03-07 13:10:00,46.63,46.65,46.62,46.63,27900.0,21.9149,21.9243,21.9102,21.9149,27900.0
2012-03-07 13:15:00,46.64,46.68,46.63,46.67,57200.0,21.9196,21.9384,21.9149,21.9337,57200.0
2012-03-07 13:20:00,46.66,46.67,46.64,46.66,13900.0,21.929,21.9337,21.9196,21.929,13900.0
2012-03-07 13:25:00,46.66,46.66,46.62,46.64,48000.0,21.929,21.929,21.9102,21.9196,48000.0
2012-03-07 13:30:00,46.64,46.65,46.62,46.65,18300.0,21.9196,21.9243,21.9102,21.9243,18300.0
2012-03-07 13:35:00,46.65,46.69,46.65,46.69,18400.0,21.9243,21.9431,21.9243,21.9431,18400.0
2012-03-07 13:40:00,46.69,46.69,46.62,46.63,23500.0,21.9431,21.9431,21.9102,21.9149,23500.0
2012-03-07 13:45:00,46.62,46.63,46.6,46.62,22400.0,21.9102,21.9149,21.9008,21.9102,22400.0
2012-03-07 13:50:00,46.63,46.63,46.6,46.62,32700.0,21.9149,21.9149,21.9008,21.9102,32700.0
2012-03-07 13:55:00,46.61,46.65,46.61,46.64,16700.0,21.9055,21.9243,21.9055,21.9196,16700.0
2012-03-07 14:00:00,46.65,46.69,46.64,46.67,46100.0,21.9243,21.9431,21.9196,21.9337,46100.0
2012-03-07 14:05:00,46.67,46.69,46.66,46.68,26700.0,21.9337,21.9431,21.929,21.9384,26700.0
2012-03-07 14:10:00,46.69,46.69,46.67,46.67,13400.0,21.9431,21.9431,21.9337,21.9337,13400.0
2012-03-07 14:15:00,46.68,46.69,46.66,46.68,30200.0,21.9384,21.9431,21.929,21.9384,30200.0
2012-03-07 14:20:00,46.67,46.68,46.63,46.63,28900.0,21.9337,21.9384,21.9149,21.9149,28900.0
2012-03-07 14:25:00,46.63,46.64,46.59,46.64,37000.0,21.9149,21.9196,21.8961,21.9196,37000.0
2012-03-07 14:30:00,46.64,46.64,46.59,46.6,23200.0,21.9196,21.9196,21.8961,21.9008,23200.0
2012-03-07 14:35:00,46.6,46.6,46.55,46.56,31800.0,21.9008,21.9008,21.8773,21.882,31800.0
2012-03-07 14:40:00,46.56,46.58,46.54,46.57,40300.0,21.882,21.8914,21.8726,21.8867,40300.0
2012-03-07 14:45:00,46.58,46.6,46.57,46.59,31700.0,21.8914,21.9008,21.8867,21.8961,31700.0
2012-03-07 14:50:00,46.59,46.64,46.59,46.64,26300.0,21.8961,21.9196,21.8961,21.9196,26300.0
2012-03-07 14:55:00,46.65,46.67,46.63,46.64,25900.0,21.9243,21.9337,21.9149,21.9196,25900.0
2012-03-07 15:00:00,46.65,46.68,46.64,46.67,26400.0,21.9243,21.9384,21.9196,21.9337,26400.0
2012-03-07 15:05:00,46.67,46.69,46.62,46.62,27200.0,21.9337,21.9431,21.9102,21.9102,27200.0
2012-03-07 15:10:00,46.61,46.65,46.61,46.62,46500.0,21.9055,21.9243,21.9055,21.9102,46500.0
2012-03-07 15:15:00,46.62,46.68,46.62,46.68,99600.0,21.9102,21.9384,21.9102,21.9384,99600.0
2012-03-07 15:20:00,46.67,46.7,46.66,46.66,49600.0,21.9337,21.9478,21.929,21.929,49600.0
2012-03-07 15:25:00,46.66,46.68,46.64,46.66,44100.0,21.929,21.9384,21.9196,21.929,44100.0
2012-03-07 15:30:00,46.67,46.68,46.64,46.64,60100.0,21.9337,21.9384,21.9196,21.9196,60100.0
2012-03-07 15:35:00,46.64,46.65,46.63,46.64,66400.0,21.9196,21.9243,21.9149,21.9196,66400.0
2012-03-07 15:40:00,46.64,46.68,46.63,46.67,133100.0,21.9196,21.9384,21.9149,21.9337,133100.0
2012-03-07 15:45:00,46.68,46.71,46.65,46.65,100700.0,21.9384,21.9525,21.9243,21.9243,100700.0
2012-03-07 15:50:00,46.65,46.68,46.61,46.62,206100.0,21.9243,21.9384,21.9055,21.9102,206100.0
2012-03-07 15:55:00,46.62,46.62,46.53,46.56,269300.0,21.9102,21.9102,21.8679,21.882,269300.0
2012-03-08 09:30:00,47.11,47.25,47.11,47.21,141100.0,22.1405,22.2063,22.1405,22.1875,141100.0
2012-03-08 09:35:00,47.21,47.22,47.09,47.11,156400.0,22.1875,22.1922,22.1311,22.1405,156400.0
2012-03-08 09:40:00,47.11,47.21,47.11,47.14,75400.0,22.1405,22.1875,22.1405,22.1546,75400.0
2012-03-08 09:45:00,47.13,47.17,47.09,47.1,64700.0,22.1499,22.1687,22.1311,22.1358,64700.0
2012-03-08 09:50:00,47.09,47.09,46.98,47.0,144900.0,22.1311,22.1311,22.0794,22.0888,144900.0
2012-03-08 09:55:00,47.0,47.07,47.0,47.02,555500.0,22.0888,22.1217,22.0888,22.0982,555500.0
2012-03-08 10:00:00,47.04,47.04,46.98,46.99,40100.0,22.1076,22.1076,22.0794,22.0841,40100.0
2012-03-08 10:05:00,46.99,47.0,46.96,46.98,82700.0,22.0841,22.0888,22.07,22.0794,82700.0
2012-03-08 10:10:00,46.98,46.99,46.88,46.91,53700.0,22.0794,22.0841,22.0324,22.0465,53700.0
2012-03-08 10:15:00,46.9,46.9,46.86,46.89,36300.0,22.0418,22.0418,22.023,22.0371,36300.0
2012-03-08 10:20:00,46.88,46.89,46.82,46.82,43200.0,22.0324,22.0371,22.0042,22.0042,43200.0
2012-03-08 10:25:00,46.82,46.84,46.78,46.83,129300.0,22.0042,22.0136,21.9854,22.0089,129300.0
2012-03-08 10:30:00,46.83,46.92,46.82,46.91,75200.0,22.0089,22.0512,22.0042,22.0465,75200.0
2012-03-08 10:35:00,46.9,46.93,46.88,46.92,53800.0,22.0418,22.0559,22.0324,22.0512,53800.0
2012-03-08 10:40:00,46.92,46.93,46.87,46.9,58600.0,22.0512,22.0559,22.0277,22.0418,58600.0
2012-03-08 10:45:00,46.9,46.96,46.9,46.91,85800.0,22.0418,22.07,22.0418,22.0465,85800.0
2012-03-08 10:50:00,46.92,47.01,46.91,46.97,85100.0,22.0512,22.0935,22.0465,22.0747,85100.0
2012-03-08 10:55:00,46.97,47.01,46.95,46.99,87100.0,22.0747,22.0935,22.0653,22.0841,87100.0
2012-03-08 11:00:00,46.99,47.02,46.98,46.99,68000.0,22.0841,22.0982,22.0794,22.0841,68000.0
2012-03-08 11:05:00,46.99,47.0,46.98,46.99,27600.0,22.0841,22.0888,22.0794,22.0841,27600.0
2012-03-08 11:10:00,46.99,47.03,46.99,47.01,50500.0,22.0841,22.1029,22.0841,22.0935,50500.0
2012-03-08 11:15:00,47.01,47.04,46.99,46.99,25200.0,22.0935,22.1076,22.0841,22.0841,25200.0
2012-03-08 11:20:00,47.0,47.0,46.92,46.92,70100.0,22.0888,22.0888,22.0512,22.0512,70100.0
2012-03-08 11:25:00,46.92,46.94,46.88,46.92,143000.0,22.0512,22.0606,22.0324,22.0512,143000.0
2012-03-08 11:30:00,46.93,47.03,46.93,47.03,147400.0,22.0559,22.1029,22.0559,22.1029,147400.0
2012-03-08 11:35:00,47.03,47.05,46.99,46.99,84800.0,22.1029,22.1123,22.0841,22.0841,84800.0
2012-03-08 11:40:00,46.99,47.02,46.98,46.99,57200.0,22.0841,22.0982,22.0794,22.0841,57200.0
2012-03-08 11:45:00,47.0,47.0,46.99,46.99,11800.0,22.0888,22.0888,22.0841,22.0841,11800.0
2012-03-08 11:50:00,47.0,47.01,46.94,46.95,48300.0,22.0888,22.0935,22.0606,22.0653,48300.0
2012-03-08 11:55:00,46.94,46.95,46.92,46.92,26300.0,22.0606,22.0653,22.0512,22.0512,26300.0
2012-03-08 12:00:00,46.93,46.93,46.92,46.93,16000.0,22.0559,22.0559,22.0512,22.0559,16000.0
2012-03-08 12:05:00,46.93,46.93,46.9,46.92,23700.0,22.0559,22.0559,22.0418,22.0512,23700.0
2012-03-08 12:10:00,46.92,46.96,46.91,46.96,25300.0,22.0512,22.07,22.0465,22.07,25300.0
2012-03-08 12:15:00,46.96,46.96,46.93,46.95,19500.0,22.07,22.07,22.0559,22.0653,19500.0
2012-03-08 12:20:00,46.95,46.97,46.95,46.96,19400.0,22.0653,22.0747,22.0653,22.07,19400.0
2012-03-08 12:25:00,46.95,46.98,46.95,46.98,17900.0,22.0653,22.0794,22.0653,22.0794,17900.0
2012-03-08 12:30:00,46.99,47.0,46.96,46.96,343400.0,22.0841,22.0888,22.07,22.07,343400.0
2012-03-08 12:35:00,46.96,46.99,46.96,46.98,30000.0,22.07,22.0841,22.07,22.0794,30000.0
2012-03-08 12:40:00,46.99,47.0,46.98,47.0,24700.0,22.0841,22.0888,22.0794,22.0888,24700.0
2012-03-08 12:45:00,47.0,47.04,46.99,47.0,112600.0,22.0888,22.1076,22.0841,22.0888,112600.0
2012-03-08 12:50:00,47.0,47.01,46.98,47.0,37700.0,22.0888,22.0935,22.0794,22.0888,37700.0
2012-03-08 12:55:00,46.99,47.0,46.98,47.0,22000.0,22.0841,22.0888,22.0794,22.0888,22000.0
2012-03-08 13:00:00,47.0,47.03,47.0,47.02,19100.0,22.0888,22.1029,22.0888,22.0982,19100.0
2012-03-08 13:05:00,47.02,47.03,47.0,47.0,19300.0,22.0982,22.1029,22.0888,22.0888,19300.0
2012-03-08 13:10:00,47.0,47.0,46.97,47.0,17000.0,22.0888,22.0888,22.0747,22.0888,17000.0
2012-03-08 13:15:00,47.01,47.03,46.99,47.0,17500.0,22.0935,22.1029,22.0841,22.0888,17500.0
2012-03-08 13:20:00,47.0,47.02,46.99,47.01,13900.0,22.0888,22.0982,22.0841,22.0935,13900.0
2012-03-08 13:25:00,47.02,47.03,47.0,47.01,16700.0,22.0982,22.1029,22.0888,22.0935,16700.0
2012-03-08 13:30:00,47.02,47.06,47.02,47.03,33000.0,22.0982,22.117,22.0982,22.1029,33000.0
2012-03-08 13:35:00,47.03,47.06,47.02,47.05,40700.0,22.1029,22.117,22.0982,22.1123,40700.0
2012-03-08 13:40:00,47.05,47.09,47.04,47.09,22200.0,22.1123,22.1311,22.1076,22.1311,22200.0
2012-03-08 13:45:00,47.09,47.1,47.08,47.08,21100.0,22.1311,22.1358,22.1264,22.1264,21100.0
2012-03-08 13:50:00,47.09,47.1,47.03,47.05,55600.0,22.1311,22.1358,22.1029,22.1123,55600.0
2012-03-08 13:55:00,47.05,47.09,47.05,47.07,52300.0,22.1123,22.1311,22.1123,22.1217,52300.0
2012-03-08 14:00:00,47.08,47.08,47.02,47.02,22300.0,22.1264,22.1264,22.0982,22.0982,22300.0
2012-03-08 14:05:00,47.02,47.04,47.01,47.04,22800.0,22.0982,22.1076,22.0935,22.1076,22800.0
2012-03-08 14:10:00,47.03,47.04,47.0,47.0,18600.0,22.1029,22.1076,22.0888,22.0888,18600.0
2012-03-08 14:15:00,47.0,47.03,47.0,47.02,17600.0,22.0888,22.1029,22.0888,22.0982,17600.0
2012-03-08 14:20:00,47.02,47.03,47.01,47.01,11200.0,22.0982,22.1029,22.0935,22.0935,11200.0
2012-03-08 14:25:00,47.01,47.04,46.98,47.04,55800.0,22.0935,22.1076,22.0794,22.1076,55800.0
2012-03-08 14:30:00,47.04,47.04,46.98,46.98,39800.0,22.1076,22.1076,22.0794,22.0794,39800.0
2012-03-08 14:35:00,46.98,47.01,46.98,47.0,55700.0,22.0794,22.0935,22.0794,22.0888,55700.0
2012-03-08 14:40:00,46.99,47.01,46.99,47.01,39000.0,22.0841,22.0935,22.0841,22.0935,39000.0
2012-03-08 14:45:00,47.01,47.01,47.0,47.0,50800.0,22.0935,22.0935,22.0888,22.0888,50800.0
2012-03-08 14:50:00,47.01,47.08,47.0,47.07,94300.0,22.0935,22.1264,22.0888,22.1217,94300.0
2012-03-08 14:55:00,47.08,47.13,47.08,47.12,54300.0,22.1264,22.1499,22.1264,22.1452,54300.0
2012-03-08 15:00:00,47.13,47.15,47.12,47.14,40300.0,22.1499,22.1593,22.1452,22.1546,40300.0
2012-03-08 15:05:00,47.15,47.2,47.15,47.19,57200.0,22.1593,22.1828,22.1593,22.1781,57200.0
2012-03-08 15:10:00,47.2,47.24,47.19,47.23,50600.0,22.1828,22.2016,22.1781,22.1969,50600.0
2012-03-08 15:15:00,47.23,47.25,47.23,47.24,47900.0,22.1969,22.2063,22.1969,22.2016,47900.0
2012-03-08 15:20:00,47.24,47.25,47.2,47.21,89200.0,22.2016,22.2063,22.1828,22.1875,89200.0
2012-03-08 15:25:00,47.21,47.21,47.18,47.21,82000.0,22.1875,22.1875,22.1734,22.1875,82000.0
2012-03-08 15:30:00,47.21,47.21,47.18,47.19,107000.0,22.1875,22.1875,22.1734,22.1781,107000.0
2012-03-08 15:35:00,47.19,47.2,47.15,47.17,89900.0,22.1781,22.1828,22.1593,22.1687,89900.0
2012-03-08 15:40:00,47.17,47.21,47.17,47.18,69700.0,22.1687,22.1875,22.1687,22.1734,69700.0
2012-03-08 15:45:00,47.18,47.18,47.15,47.17,63400.0,22.1734,22.1734,22.1593,22.1687,63400.0
2012-03-08 15:50:00,47.16,47.17,47.13,47.15,90900.0,22.164,22.1687,22.1499,22.1593,90900.0
2012-03-08 15:55:00,47.15,47.15,47.08,47.1,255600.0,22.1593,22.1593,22.1264,22.1358,255600.0
2012-03-09 09:30:00,46.43,46.59,46.43,46.58,415600.0,21.8209,21.8961,21.8209,21.8914,415600.0
2012-03-09 09:35:00,46.58,46.59,46.53,46.57,248300.0,21.8914,21.8961,21.8679,21.8867,248300.0
2012-03-09 09:40:00,46.56,46.58,46.55,46.58,88200.0,21.882,21.8914,21.8773,21.8914,88200.0
2012-03-09 09:45:00,46.58,46.64,46.55,46.64,179500.0,21.8914,21.9196,21.8773,21.9196,179500.0
2012-03-09 09:50:00,46.63,46.67,46.62,46.65,121800.0,21.9149,21.9337,21.9102,21.9243,121800.0
2012-03-09 09:55:00,46.65,46.65,46.53,46.53,88500.0,21.9243,21.9243,21.8679,21.8679,88500.0
2012-03-09 10:00:00,46.53,46.61,46.52,46.6,72100.0,21.8679,21.9055,21.8632,21.9008,72100.0
2012-03-09 10:05:00,46.6,46.68,46.6,46.66,63500.0,21.9008,21.9384,21.9008,21.929,63500.0
2012-03-09 10:10:00,46.66,46.68,46.62,46.62,40400.0,21.929,21.9384,21.9102,21.9102,40400.0
2012-03-09 10:15:00,46.62,46.69,46.62,46.68,31900.0,21.9102,21.9431,21.9102,21.9384,31900.0
2012-03-09 10:20:00,46.69,46.73,46.68,46.73,71200.0,21.9431,21.9619,21.9384,21.9619,71200.0
2012-03-09 10:25:00,46.72,46.75,46.71,46.73,139700.0,21.9572,21.9713,21.9525,21.9619,139700.0
2012-03-09 10:30:00,46.73,46.76,46.7,46.72,159300.0,21.9619,21.976,21.9478,21.9572,159300.0
2012-03-09 10:35:00,46.72,46.77,46.72,46.74,180900.0,21.9572,21.9807,21.9572,21.9666,180900.0
2012-03-09 10:40:00,46.75,46.78,46.72,46.72,115800.0,21.9713,21.9854,21.9572,21.9572,115800.0
2012-03-09 10:45:00,46.73,46.74,46.69,46.7,89700.0,21.9619,21.9666,21.9431,21.9478,89700.0
2012-03-09 10:50:00,46.7,46.74,46.7,46.72,77100.0,21.9478,21.9666,21.9478,21.9572,77100.0
2012-03-09 10:55:00,46.73,46.73,46.69,46.7,161300.0,21.9619,21.9619,21.9431,21.9478,161300.0
2012-03-09 11:00:00,46.7,46.71,46.67,46.68,52000.0,21.9478,21.9525,21.9337,21.9384,52000.0
2012-03-09 11:05:00,46.67,46.69,46.65,46.67,42100.0,21.9337,21.9431,21.9243,21.9337,42100.0
2012-03-09 11:10:00,46.67,46.67,46.6,46.6,60100.0,21.9337,21.9337,21.9008,21.9008,60100.0
2012-03-09 11:15:00,46.6,46.62,46.59,46.6,40700.0,21.9008,21.9102,21.8961,21.9008,40700.0
2012-03-09 11:20:00,46.6,46.61,46.56,46.57,110500.0,21.9008,21.9055,21.882,21.8867,110500.0
2012-03-09 11:25:00,46.57,46.58,46.53,46.57,57100.0,21.8867,21.8914,21.8679,21.8867,57100.0
2012-03-09 11:30:00,46.58,46.63,46.58,46.59,65900.0,21.8914,21.9149,21.8914,21.8961,65900.0
2012-03-09 11:35:00,46.59,46.61,46.56,46.61,41600.0,21.8961,21.9055,21.882,21.9055,41600.0
2012-03-09 11:40:00,46.61,46.61,46.59,46.59,17800.0,21.9055,21.9055,21.8961,21.8961,17800.0
2012-03-09 11:45:00,46.59,46.61,46.57,46.57,36600.0,21.8961,21.9055,21.8867,21.8867,36600.0
2012-03-09 11:50:00,46.57,46.61,46.57,46.59,376100.0,21.8867,21.9055,21.8867,21.8961,376100.0
2012-03-09 11:55:00,46.6,46.65,46.59,46.65,49400.0,21.9008,21.9243,21.8961,21.9243,49400.0
2012-03-09 12:00:00,46.66,46.68,46.66,46.67,33500.0,21.929,21.9384,21.929,21.9337,33500.0
2012-03-09 12:05:00,46.68,46.68,46.65,46.68,46600.0,21.9384,21.9384,21.9243,21.9384,46600.0
2012-03-09 12:10:00,46.68,46.69,46.66,46.69,39400.0,21.9384,21.9431,21.929,21.9431,39400.0
2012-03-09 12:15:00,46.69,46.72,46.68,46.72,36600.0,21.9431,21.9572,21.9384,21.9572,36600.0
2012-03-09 12:20:00,46.72,46.73,46.69,46.69,33900.0,21.9572,21.9619,21.9431,21.9431,33900.0
2012-03-09 12:25:00,46.7,46.73,46.7,46.73,34100.0,21.9478,21.9619,21.9478,21.9619,34100.0
2012-03-09 12:30:00,46.73,46.73,46.69,46.7,60700.0,21.9619,21.9619,21.9431,21.9478,60700.0
2012-03-09 12:35:00,46.69,46.7,46.69,46.7,53400.0,21.9431,21.9478,21.9431,21.9478,53400.0
2012-03-09 12:40:00,46.7,46.71,46.69,46.7,42200.0,21.9478,21.9525,21.9431,21.9478,42200.0
2012-03-09 12:45:00,46.7,46.7,46.69,46.69,33500.0,21.9478,21.9478,21.9431,21.9431,33500.0
2012-03-09 12:50:00,46.7,46.7,46.69,46.69,31700.0,21.9478,21.9478,21.9431,21.9431,31700.0
2012-03-09 12:55:00,46.7,46.7,46.69,46.69,32400.0,21.9478,21.9478,21.9431,21.9431,32400.0
2012-03-09 13:00:00,46.7,46.72,46.69,46.7,91600.0,21.9478,21.9572,21.9431,21.9478,91600.0
2012-03-09 13:05:00,46.7,46.7,46.69,46.69,23800.0,21.9478,21.9478,21.9431,21.9431,23800.0
2012-03-09 13:10:00,46.7,46.71,46.69,46.71,19900.0,21.9478,21.9525,21.9431,21.9525,19900.0
2012-03-09 13:15:00,46.72,46.78,46.72,46.78,38300.0,21.9572,21.9854,21.9572,21.9854,38300.0
2012-03-09 13:20:00,46.78,46.83,46.78,46.82,127700.0,21.9854,22.0089,21.9854,22.0042,127700.0
2012-03-09 13:25:00,46.83,46.86,46.82,46.82,63800.0,22.0089,22.023,22.0042,22.0042,63800.0
2012-03-09 13:30:00,46.82,46.87,46.82,46.82,37600.0,22.0042,22.0277,22.0042,22.0042,37600.0
2012-03-09 13:35:00,46.82,46.83,46.78,46.79,34800.0,22.0042,22.0089,21.9854,21.9901,34800.0
2012-03-09 13:40:00,46.78,46.79,46.76,46.76,21600.0,21.9854,21.9901,21.976,21.976,21600.0
2012-03-09 13:45:00,46.76,46.79,46.74,46.79,48400.0,21.976,21.9901,21.9666,21.9901,48400.0
2012-03-09 13:50:00,46.78,46.82,46.78,46.8,83200.0,21.9854,22.0042,21.9854,21.9948,83200.0
2012-03-09 13:55:00,46.81,46.84,46.81,46.82,48300.0,21.9995,22.0136,21.9995,22.0042,48300.0
2012-03-09 14:00:00,46.82,46.85,46.82,46.85,36400.0,22.0042,22.0183,22.0042,22.0183,36400.0
2012-03-09 14:05:00,46.85,46.85,46.82,46.82,32500.0,22.0183,22.0183,22.0042,22.0042,32500.0
2012-03-09 14:10:00,46.82,46.84,46.81,46.82,46000.0,22.0042,22.0136,21.9995,22.0042,46000.0
2012-03-09 14:15:00,46.8,46.82,46.8,46.81,18700.0,21.9948,22.0042,21.9948,21.9995,18700.0
2012-03-09 14:20:00,46.81,46.81,46.8,46.81,21000.0,21.9995,21.9995,21.9948,21.9995,21000.0
2012-03-09 14:25:00,46.8,46.81,46.8,46.8,27600.0,21.9948,21.9995,21.9948,21.9948,27600.0
2012-03-09 14:30:00,46.79,46.82,46.78,46.8,62100.0,21.9901,22.0042,21.9854,21.9948,62100.0
2012-03-09 14:35:00,46.8,46.81,46.79,46.8,36200.0,21.9948,21.9995,21.9901,21.9948,36200.0
2012-03-09 14:40:00,46.8,46.83,46.79,46.79,36200.0,21.9948,22.0089,21.9901,21.9901,36200.0
2012-03-09 14:45:00,46.79,46.8,46.7,46.7,90500.0,21.9901,21.9948,21.9478,21.9478,90500.0
2012-03-09 14:50:00,46.7,46.71,46.61,46.67,209600.0,21.9478,21.9525,21.9055,21.9337,209600.0
2012-03-09 14:55:00,46.66,46.67,46.59,46.63,66400.0,21.929,21.9337,21.8961,21.9149,66400.0
2012-03-09 15:00:00,46.63,46.71,46.63,46.67,64600.0,21.9149,21.9525,21.9149,21.9337,64600.0
2012-03-09 15:05:00,46.67,46.68,46.62,46.63,101300.0,21.9337,21.9384,21.9102,21.9149,101300.0
2012-03-09 15:10:00,46.63,46.63,46.61,46.63,39400.0,21.9149,21.9149,21.9055,21.9149,39400.0
2012-03-09 15:15:00,46.62,46.63,46.62,46.63,33100.0,21.9102,21.9149,21.9102,21.9149,33100.0
2012-03-09 15:20:00,46.63,46.67,46.62,46.66,104400.0,21.9149,21.9337,21.9102,21.929,104400.0
2012-03-09 15:25:00,46.65,46.67,46.61,46.62,72400.0,21.9243,21.9337,21.9055,21.9102,72400.0
2012-03-09 15:30:00,46.61,46.64,46.59,46.63,96300.0,21.9055,21.9196,21.8961,21.9149,96300.0
2012-03-09 15:35:00,46.63,46.7,46.62,46.68,126800.0,21.9149,21.9478,21.9102,21.9384,126800.0
2012-03-09 15:40:00,46.68,46.74,46.67,46.73,803500.0,21.9384,21.9666,21.9337,21.9619,803500.0
2012-03-09 15:45:00,46.73,46.74,46.66,46.71,161200.0,21.9619,21.9666,21.929,21.9525,161200.0
2012-03-09 15:50:00,46.71,46.72,46.6,46.6,301700.0,21.9525,21.9572,21.9008,21.9008,301700.0
2012-03-09 15:55:00,46.61,46.7,46.6,46.69,404100.0,21.9055,21.9478,21.9008,21.9431,404100.0
2012-03-12 09:30:00,46.54,46.56,46.5,46.52,96900.0,21.8726,21.882,21.8538,21.8632,96900.0
2012-03-12 09:35:00,46.53,46.54,46.49,46.53,136800.0,21.8679,21.8726,21.8491,21.8679,136800.0
2012-03-12 09:40:00,46.53,46.56,46.53,46.53,33100.0,21.8679,21.882,21.8679,21.8679,33100.0
2012-03-12 09:45:00,46.54,46.54,46.4,46.42,84700.0,21.8726,21.8726,21.8068,21.8162,84700.0
2012-03-12 09:50:00,46.41,46.44,46.37,46.44,162700.0,21.8115,21.8256,21.7927,21.8256,162700.0
2012-03-12 09:55:00,46.44,46.5,46.41,46.47,58800.0,21.8256,21.8538,21.8115,21.8397,58800.0
2012-03-12 10:00:00,46.46,46.47,46.4,46.41,77000.0,21.835,21.8397,21.8068,21.8115,77000.0
2012-03-12 10:05:00,46.41,46.5,46.41,46.46,35400.0,21.8115,21.8538,21.8115,21.835,35400.0
2012-03-12 10:10:00,46.46,46.52,46.45,46.52,224400.0,21.835,21.8632,21.8303,21.8632,224400.0
2012-03-12 10:15:00,46.52,46.56,46.52,46.55,73300.0,21.8632,21.882,21.8632,21.8773,73300.0
2012-03-12 10:20:00,46.54,46.54,46.49,46.52,34000.0,21.8726,21.8726,21.8491,21.8632,34000.0
2012-03-12 10:25:00,46.53,46.56,46.51,46.56,47700.0,21.8679,21.882,21.8585,21.882,47700.0
2012-03-12 10:30:00,46.55,46.55,46.49,46.52,36900.0,21.8773,21.8773,21.8491,21.8632,36900.0
2012-03-12 10:35:00,46.52,46.53,46.48,46.51,91700.0,21.8632,21.8679,21.8444,21.8585,91700.0
2012-03-12 10:40:00,46.51,46.57,46.51,46.57,26100.0,21.8585,21.8867,21.8585,21.8867,26100.0
2012-03-12 10:45:00,46.57,46.57,46.56,46.57,22700.0,21.8867,21.8867,21.882,21.8867,22700.0
2012-03-12 10:50:00,46.56,46.67,46.55,46.66,63500.0,21.882,21.9337,21.8773,21.929,63500.0
2012-03-12 10:55:00,46.67,46.67,46.61,46.61,70700.0,21.9337,21.9337,21.9055,21.9055,70700.0
2012-03-12 11:00:00,46.6,46.61,46.55,46.55,30900.0,21.9008,21.9055,21.8773,21.8773,30900.0
2012-03-12 11:05:00,46.55,46.56,46.5,46.51,26800.0,21.8773,21.882,21.8538,21.8585,26800.0
2012-03-12 11:10:00,46.52,46.55,46.51,46.55,23900.0,21.8632,21.8773,21.8585,21.8773,23900.0
2012-03-12 11:15:00,46.54,46.57,46.54,46.56,15200.0,21.8726,21.8867,21.8726,21.882,15200.0
2012-03-12 11:20:00,46.55,46.56,46.49,46.55,47200.0,21.8773,21.882,21.8491,21.8773,47200.0
2012-03-12 11:25:00,46.55,46.55,46.49,46.49,27800.0,21.8773,21.8773,21.8491,21.8491,27800.0
2012-03-12 11:30:00,46.48,46.55,46.48,46.54,21600.0,21.8444,21.8773,21.8444,21.8726,21600.0
2012-03-12 11:35:00,46.55,46.58,46.54,46.57,20400.0,21.8773,21.8914,21.8726,21.8867,20400.0
2012-03-12 11:40:00,46.56,46.58,46.55,46.56,27000.0,21.882,21.8914,21.8773,21.882,27000.0
2012-03-12 11:45:00,46.56,46.57,46.53,46.55,16300.0,21.882,21.8867,21.8679,21.8773,16300.0
2012-03-12 11:50:00,46.55,46.6,46.53,46.59,37400.0,21.8773,21.9008,21.8679,21.8961,37400.0
2012-03-12 11:55:00,46.6,46.63,46.6,46.61,71600.0,21.9008,21.9149,21.9008,21.9055,71600.0
2012-03-12 12:00:00,46.61,46.67,46.56,46.64,56900.0,21.9055,21.9337,21.882,21.9196,56900.0
2012-03-12 12:05:00,46.64,46.67,46.64,46.66,29500.0,21.9196,21.9337,21.9196,21.929,29500.0
2012-03-12 12:10:00,46.66,46.68,46.62,46.68,37500.0,21.929,21.9384,21.9102,21.9384,37500.0
2012-03-12 12:15:00,46.68,46.68,46.66,46.68,23600.0,21.9384,21.9384,21.929,21.9384,23600.0
2012-03-12 12:20:00,46.67,46.68,46.64,46.64,18800.0,21.9337,21.9384,21.9196,21.9196,18800.0
2012-03-12 12:25:00,46.64,46.66,46.59,46.59,32500.0,21.9196,21.929,21.8961,21.8961,32500.0
2012-03-12 12:30:00,46.58,46.62,46.57,46.61,48800.0,21.8914,21.9102,21.8867,21.9055,48800.0
2012-03-12 12:35:00,46.62,46.63,46.6,46.61,15400.0,21.9102,21.9149,21.9008,21.9055,15400.0
2012-03-12 12:40:00,46.61,46.64,46.58,46.64,63800.0,21.9055,21.9196,21.8914,21.9196,63800.0
2012-03-12 12:45:00,46.63,46.66,46.62,46.63,28600.0,21.9149,21.929,21.9102,21.9149,28600.0
2012-03-12 12:50:00,46.64,46.64,46.6,46.63,25400.0,21.9196,21.9196,21.9008,21.9149,25400.0
2012-03-12 12:55:00,46.63,46.64,46.62,46.64,4800.0,21.9149,21.9196,21.9102,21.9196,4800.0
2012-03-12 13:00:00,46.63,46.65,46.63,46.65,9700.0,21.9149,21.9243,21.9149,21.9243,9700.0
2012-03-12 13:05:00,46.64,46.64,46.62,46.63,13900.0,21.9196,21.9196,21.9102,21.9149,13900.0
2012-03-12 13:10:00,46.62,46.69,46.62,46.64,40300.0,21.9102,21.9431,21.9102,21.9196,40300.0
2012-03-12 13:15:00,46.65,46.68,46.65,46.66,17100.0,21.9243,21.9384,21.9243,21.929,17100.0
2012-03-12 13:20:00,46.66,46.69,46.66,46.68,8700.0,21.929,21.9431,21.929,21.9384,8700.0
2012-03-12 13:25:00,46.69,46.69,46.61,46.61,70100.0,21.9431,21.9431,21.9055,21.9055,70100.0
2012-03-12 13:30:00,46.61,46.65,46.6,46.65,38500.0,21.9055,21.9243,21.9008,21.9243,38500.0
2012-03-12 13:35:00,46.65,46.69,46.65,46.68,21200.0,21.9243,21.9431,21.9243,21.9384,21200.0
2012-03-12 13:40:00,46.68,46.74,46.68,46.74,57100.0,21.9384,21.9666,21.9384,21.9666,57100.0
2012-03-12 13:45:00,46.74,46.75,46.67,46.69,48200.0,21.9666,21.9713,21.9337,21.9431,48200.0
2012-03-12 13:50:00,46.68,46.7,46.67,46.7,20700.0,21.9384,21.9478,21.9337,21.9478,20700.0
2012-03-12 13:55:00,46.7,46.72,46.7,46.7,18800.0,21.9478,21.9572,21.9478,21.9478,18800.0
2012-03-12 14:00:00,46.7,46.72,46.7,46.72,32500.0,21.9478,21.9572,21.9478,21.9572,32500.0
2012-03-12 14:05:00,46.72,46.72,46.67,46.69,14100.0,21.9572,21.9572,21.9337,21.9431,14100.0
2012-03-12 14:10:00,46.69,46.73,46.68,46.71,36900.0,21.9431,21.9619,21.9384,21.9525,36900.0
2012-03-12 14:15:00,46.71,46.73,46.7,46.71,29900.0,21.9525,21.9619,21.9478,21.9525,29900.0
2012-03-12 14:20:00,46.71,46.72,46.7,46.71,25100.0,21.9525,21.9572,21.9478,21.9525,25100.0
2012-03-12 14:25:00,46.71,46.72,46.69,46.69,40200.0,21.9525,21.9572,21.9431,21.9431,40200.0
2012-03-12 14:30:00,46.7,46.73,46.7,46.71,16000.0,21.9478,21.9619,21.9478,21.9525,16000.0
2012-03-12 14:35:00,46.72,46.73,46.71,46.73,18300.0,21.9572,21.9619,21.9525,21.9619,18300.0
2012-03-12 14:40:00,46.74,46.75,46.71,46.71,59200.0,21.9666,21.9713,21.9525,21.9525,59200.0
2012-03-12 14:45:00,46.72,46.77,46.72,46.77,34700.0,21.9572,21.9807,21.9572,21.9807,34700.0
2012-03-12 14:50:00,46.76,46.78,46.75,46.76,50500.0,21.976,21.9854,21.9713,21.976,50500.0
2012-03-12 14:55:00,46.75,46.77,46.75,46.76,49200.0,21.9713,21.9807,21.9713,21.976,49200.0
2012-03-12 15:00:00,46.76,46.76,46.71,46.74,48300.0,21.976,21.976,21.9525,21.9666,48300.0
2012-03-12 15:05:00,46.74,46.77,46.74,46.75,24600.0,21.9666,21.9807,21.9666,21.9713,24600.0
2012-03-12 15:10:00,46.74,46.76,46.74,46.74,30800.0,21.9666,21.976,21.9666,21.9666,30800.0
2012-03-12 15:15:00,46.75,46.78,46.74,46.77,46100.0,21.9713,21.9854,21.9666,21.9807,46100.0
2012-03-12 15:20:00,46.77,46.8,46.74,46.75,67700.0,21.9807,21.9948,21.9666,21.9713,67700.0
2012-03-12 15:25:00,46.75,46.76,46.72,46.74,65900.0,21.9713,21.976,21.9572,21.9666,65900.0
2012-03-12 15:30:00,46.74,46.75,46.73,46.73,46200.0,21.9666,21.9713,21.9619,21.9619,46200.0
2012-03-12 15:35:00,46.73,46.74,46.72,46.73,61700.0,21.9619,21.9666,21.9572,21.9619,61700.0
2012-03-12 15:40:00,46.73,46.76,46.72,46.73,82300.0,21.9619,21.976,21.9572,21.9619,82300.0
2012-03-12 15:45:00,46.73,46.74,46.7,46.73,117300.0,21.9619,21.9666,21.9478,21.9619,117300.0
2012-03-12 15:50:00,46.73,46.79,46.71,46.77,137900.0,21.9619,21.9901,21.9525,21.9807,137900.0
2012-03-12 15:55:00,46.77,46.78,46.72,46.73,220100.0,21.9807,21.9854,21.9572,21.9619,220100.0
2012-03-13 09:30:00,46.86,46.91,46.8,46.84,134900.0,22.023,22.0465,21.9948,22.0136,134900.0
2012-03-13 09:35:00,46.84,46.96,46.84,46.96,43500.0,22.0136,22.07,22.0136,22.07,43500.0
2012-03-13 09:40:00,46.96,46.99,46.91,46.94,62900.0,22.07,22.0841,22.0465,22.0606,62900.0
2012-03-13 09:45:00,46.94,46.95,46.83,46.83,51200.0,22.0606,22.0653,22.0089,22.0089,51200.0
2012-03-13 09:50:00,46.83,46.85,46.79,46.8,52000.0,22.0089,22.0183,21.9901,21.9948,52000.0
2012-03-13 09:55:00,46.8,46.8,46.75,46.76,26400.0,21.9948,21.9948,21.9713,21.976,26400.0
2012-03-13 10:00:00,46.75,46.81,46.75,46.8,33700.0,21.9713,21.9995,21.9713,21.9948,33700.0
2012-03-13 10:05:00,46.8,46.87,46.8,46.87,44500.0,21.9948,22.0277,21.9948,22.0277,44500.0
2012-03-13 10:10:00,46.86,46.92,46.84,46.91,49000.0,22.023,22.0512,22.0136,22.0465,49000.0
2012-03-13 10:15:00,46.91,46.91,46.86,46.86,34500.0,22.0465,22.0465,22.023,22.023,34500.0
2012-03-13 10:20:00,46.87,46.9,46.87,46.88,36600.0,22.0277,22.0418,22.0277,22.0324,36600.0
2012-03-13 10:25:00,46.88,46.9,46.84,46.89,42600.0,22.0324,22.0418,22.0136,22.0371,42600.0
2012-03-13 10:30:00,46.9,46.95,46.89,46.92,70600.0,22.0418,22.0653,22.0371,22.0512,70600.0
2012-03-13 10:35:00,46.93,46.96,46.92,46.94,37000.0,22.0559,22.07,22.0512,22.0606,37000.0
2012-03-13 10:40:00,46.94,46.96,46.93,46.94,44400.0,22.0606,22.07,22.0559,22.0606,44400.0
2012-03-13 10:45:00,46.94,46.95,46.91,46.92,20300.0,22.0606,22.0653,22.0465,22.0512,20300.0
2012-03-13 10:50:00,46.93,46.95,46.92,46.94,19100.0,22.0559,22.0653,22.0512,22.0606,19100.0
2012-03-13 10:55:00,46.94,46.95,46.93,46.95,21100.0,22.0606,22.0653,22.0559,22.0653,21100.0
2012-03-13 11:00:00,46.94,46.95,46.92,46.94,32200.0,22.0606,22.0653,22.0512,22.0606,32200.0
2012-03-13 11:05:00,46.93,46.95,46.92,46.95,23900.0,22.0559,22.0653,22.0512,22.0653,23900.0
2012-03-13 11:10:00,46.95,46.99,46.94,46.99,35500.0,22.0653,22.0841,22.0606,22.0841,35500.0
2012-03-13 11:15:00,46.99,46.99,46.96,46.97,22400.0,22.0841,22.0841,22.07,22.0747,22400.0
2012-03-13 11:20:00,46.97,46.99,46.94,46.97,42800.0,22.0747,22.0841,22.0606,22.0747,42800.0
2012-03-13 11:25:00,46.97,47.0,46.96,47.0,29300.0,22.0747,22.0888,22.07,22.0888,29300.0
2012-03-13 11:30:00,47.0,47.02,46.99,47.0,45500.0,22.0888,22.0982,22.0841,22.0888,45500.0
2012-03-13 11:35:00,47.0,47.06,46.99,47.05,103500.0,22.0888,22.117,22.0841,22.1123,103500.0
2012-03-13 11:40:00,47.05,47.13,47.04,47.1,68000.0,22.1123,22.1499,22.1076,22.1358,68000.0
2012-03-13 11:45:00,47.1,47.14,47.08,47.11,37200.0,22.1358,22.1546,22.1264,22.1405,37200.0
2012-03-13 11:50:00,47.11,47.12,47.07,47.1,41400.0,22.1405,22.1452,22.1217,22.1358,41400.0
2012-03-13 11:55:00,47.1,47.12,47.07,47.1,35900.0,22.1358,22.1452,22.1217,22.1358,35900.0
2012-03-13 12:00:00,47.1,47.1,47.07,47.08,27000.0,22.1358,22.1358,22.1217,22.1264,27000.0
2012-03-13 12:05:00,47.07,47.07,47.02,47.02,43600.0,22.1217,22.1217,22.0982,22.0982,43600.0
2012-03-13 12:10:00,47.02,47.08,47.01,47.06,18400.0,22.0982,22.1264,22.0935,22.117,18400.0
2012-03-13 12:15:00,47.07,47.11,47.06,47.08,25400.0,22.1217,22.1405,22.117,22.1264,25400.0
2012-03-13 12:20:00,47.07,47.11,47.07,47.11,21300.0,22.1217,22.1405,22.1217,22.1405,21300.0
2012-03-13 12:25:00,47.12,47.16,47.09,47.16,49500.0,22.1452,22.164,22.1311,22.164,49500.0
2012-03-13 12:30:00,47.16,47.23,47.15,47.22,47200.0,22.164,22.1969,22.1593,22.1922,47200.0
2012-03-13 12:35:00,47.22,47.23,47.15,47.15,93100.0,22.1922,22.1969,22.1593,22.1593,93100.0
2012-03-13 12:40:00,47.15,47.16,47.15,47.15,6800.0,22.1593,22.164,22.1593,22.1593,6800.0
2012-03-13 12:45:00,47.16,47.16,47.13,47.15,18900.0,22.164,22.164,22.1499,22.1593,18900.0
2012-03-13 12:50:00,47.15,47.16,47.15,47.15,5000.0,22.1593,22.164,22.1593,22.1593,5000.0
2012-03-13 12:55:00,47.15,47.16,47.15,47.16,12700.0,22.1593,22.164,22.1593,22.164,12700.0
2012-03-13 13:00:00,47.15,47.16,47.14,47.15,34900.0,22.1593,22.164,22.1546,22.1593,34900.0
2012-03-13 13:05:00,47.16,47.16,47.15,47.16,21800.0,22.164,22.164,22.1593,22.164,21800.0
2012-03-13 13:10:00,47.16,47.16,47.15,47.16,13100.0,22.164,22.164,22.1593,22.164,13100.0
2012-03-13 13:15:00,47.16,47.16,47.15,47.16,14700.0,22.164,22.164,22.1593,22.164,14700.0
2012-03-13 13:20:00,47.16,47.16,47.15,47.16,24100.0,22.164,22.164,22.1593,22.164,24100.0
2012-03-13 13:25:00,47.16,47.16,47.14,47.15,34900.0,22.164,22.164,22.1546,22.1593,34900.0
2012-03-13 13:30:00,47.15,47.15,47.14,47.15,19800.0,22.1593,22.1593,22.1546,22.1593,19800.0
2012-03-13 13:35:00,47.15,47.15,47.14,47.15,20900.0,22.1593,22.1593,22.1546,22.1593,20900.0
2012-03-13 13:40:00,47.15,47.15,47.14,47.15,11400.0,22.1593,22.1593,22.1546,22.1593,11400.0
2012-03-13 13:45:00,47.15,47.17,47.14,47.17,43200.0,22.1593,22.1687,22.1546,22.1687,43200.0
2012-03-13 13:50:00,47.17,47.17,47.14,47.15,50300.0,22.1687,22.1687,22.1546,22.1593,50300.0
2012-03-13 13:55:00,47.15,47.17,47.14,47.15,34600.0,22.1593,22.1687,22.1546,22.1593,34600.0
2012-03-13 14:00:00,47.15,47.18,47.15,47.17,27400.0,22.1593,22.1734,22.1593,22.1687,27400.0
2012-03-13 14:05:00,47.17,47.18,47.15,47.17,42000.0,22.1687,22.1734,22.1593,22.1687,42000.0
2012-03-13 14:10:00,47.16,47.2,47.14,47.18,97600.0,22.164,22.1828,22.1546,22.1734,97600.0
2012-03-13 14:15:00,47.17,47.17,47.09,47.16,25500.0,22.1687,22.1687,22.1311,22.164,25500.0
2012-03-13 14:20:00,47.16,47.22,47.16,47.17,29200.0,22.164,22.1922,22.164,22.1687,29200.0
2012-03-13 14:25:00,47.17,47.19,47.08,47.09,81500.0,22.1687,22.1781,22.1264,22.1311,81500.0
2012-03-13 14:30:00,47.1,47.14,47.07,47.07,20800.0,22.1358,22.1546,22.1217,22.1217,20800.0
2012-03-13 14:35:00,47.06,47.1,47.06,47.1,15600.0,22.117,22.1358,22.117,22.1358,15600.0
2012-03-13 14:40:00,47.09,47.15,47.09,47.12,38600.0,22.1311,22.1593,22.1311,22.1452,38600.0
2012-03-13 14:45:00,47.12,47.12,47.06,47.06,26400.0,22.1452,22.1452,22.117,22.117,26400.0
2012-03-13 14:50:00,47.06,47.08,47.02,47.03,36600.0,22.117,22.1264,22.0982,22.1029,36600.0
2012-03-13 14:55:00,47.04,47.06,47.03,47.06,20000.0,22.1076,22.117,22.1029,22.117,20000.0
2012-03-13 15:00:00,47.07,47.17,47.05,47.15,32600.0,22.1217,22.1687,22.1123,22.1593,32600.0
2012-03-13 15:05:00,47.15,47.21,47.14,47.18,36500.0,22.1593,22.1875,22.1546,22.1734,36500.0
2012-03-13 15:10:00,47.18,47.22,47.17,47.22,38600.0,22.1734,22.1922,22.1687,22.1922,38600.0
2012-03-13 15:15:00,47.22,47.24,47.2,47.23,65200.0,22.1922,22.2016,22.1828,22.1969,65200.0
2012-03-13 15:20:00,47.24,47.3,47.22,47.29,89300.0,22.2016,22.2298,22.1922,22.2251,89300.0
2012-03-13 15:25:00,47.3,47.32,47.21,47.22,50500.0,22.2298,22.2392,22.1875,22.1922,50500.0
2012-03-13 15:30:00,47.22,47.25,47.18,47.22,89700.0,22.1922,22.2063,22.1734,22.1922,89700.0
2012-03-13 15:35:00,47.23,47.23,47.18,47.19,78500.0,22.1969,22.1969,22.1734,22.1781,78500.0
2012-03-13 15:40:00,47.2,47.25,47.17,47.24,68700.0,22.1828,22.2063,22.1687,22.2016,68700.0
2012-03-13 15:45:00,47.24,47.28,47.23,47.25,69800.0,22.2016,22.2204,22.1969,22.2063,69800.0
2012-03-13 15:50:00,47.25,47.35,47.24,47.34,105300.0,22.2063,22.2533,22.2016,22.2486,105300.0
2012-03-13 15:55:00,47.35,47.35,47.28,47.3,164800.0,22.2533,22.2533,22.2204,22.2298,164800.0
2012-03-14 09:30:00,47.16,47.3,47.13,47.28,118500.0,22.164,22.2298,22.1499,22.2204,118500.0
2012-03-14 09:35:00,47.27,47.29,47.23,47.25,101000.0,22.2157,22.2251,22.1969,22.2063,101000.0
2012-03-14 09:40:00,47.25,47.26,47.19,47.24,120400.0,22.2063,22.211,22.1781,22.2016,120400.0
2012-03-14 09:45:00,47.25,47.3,47.25,47.3,51000.0,22.2063,22.2298,22.2063,22.2298,51000.0
2012-03-14 09:50:00,47.3,47.34,47.27,47.3,79900.0,22.2298,22.2486,22.2157,22.2298,79900.0
2012-03-14 09:55:00,47.3,47.37,47.3,47.37,86600.0,22.2298,22.2627,22.2298,22.2627,86600.0
2012-03-14 10:00:00,47.37,47.39,47.34,47.36,122100.0,22.2627,22.2721,22.2486,22.258,122100.0
2012-03-14 10:05:00,47.37,47.39,47.34,47.39,135400.0,22.2627,22.2721,22.2486,22.2721,135400.0
2012-03-14 10:10:00,47.38,47.38,47.34,47.35,53800.0,22.2674,22.2674,22.2486,22.2533,53800.0
2012-03-14 10:15:00,47.35,47.36,47.33,47.35,69600.0,22.2533,22.258,22.2439,22.2533,69600.0
2012-03-14 10:20:00,47.36,47.36,47.27,47.28,131900.0,22.258,22.258,22.2157,22.2204,131900.0
2012-03-14 10:25:00,47.28,47.28,47.25,47.25,98500.0,22.2204,22.2204,22.2063,22.2063,98500.0
2012-03-14 10:30:00,47.26,47.3,47.2,47.24,208800.0,22.211,22.2298,22.1828,22.2016,208800.0
2012-03-14 10:35:00,47.25,47.25,47.17,47.17,46600.0,22.2063,22.2063,22.1687,22.1687,46600.0
2012-03-14 10:40:00,47.18,47.22,47.16,47.21,70300.0,22.1734,22.1922,22.164,22.1875,70300.0
2012-03-14 10:45:00,47.21,47.24,47.19,47.24,58900.0,22.1875,22.2016,22.1781,22.2016,58900.0
2012-03-14 10:50:00,47.24,47.24,47.2,47.22,62700.0,22.2016,22.2016,22.1828,22.1922,62700.0
2012-03-14 10:55:00,47.23,47.23,47.12,47.13,84500.0,22.1969,22.1969,22.1452,22.1499,84500.0
2012-03-14 11:00:00,47.12,47.15,47.05,47.06,93600.0,22.1452,22.1593,22.1123,22.117,93600.0
2012-03-14 11:05:00,47.06,47.13,47.06,47.13,121500.0,22.117,22.1499,22.117,22.1499,121500.0
2012-03-14 11:10:00,47.13,47.19,47.13,47.17,61800.0,22.1499,22.1781,22.1499,22.1687,61800.0
2012-03-14 11:15:00,47.17,47.17,47.11,47.12,26900.0,22.1687,22.1687,22.1405,22.1452,26900.0
2012-03-14 11:20:00,47.12,47.16,47.12,47.15,61900.0,22.1452,22.164,22.1452,22.1593,61900.0
2012-03-14 11:25:00,47.15,47.2,47.15,47.15,68000.0,22.1593,22.1828,22.1593,22.1593,68000.0
2012-03-14 11:30:00,47.15,47.15,47.07,47.09,83200.0,22.1593,22.1593,22.1217,22.1311,83200.0
2012-03-14 11:35:00,47.09,47.19,47.09,47.19,77900.0,22.1311,22.1781,22.1311,22.1781,77900.0
2012-03-14 11:40:00,47.18,47.19,47.16,47.19,24700.0,22.1734,22.1781,22.164,22.1781,24700.0
2012-03-14 11:45:00,47.18,47.19,47.15,47.17,54300.0,22.1734,22.1781,22.1593,22.1687,54300.0
2012-03-14 11:50:00,47.16,47.18,47.09,47.1,88100.0,22.164,22.1734,22.1311,22.1358,88100.0
2012-03-14 11:55:00,47.1,47.16,47.09,47.16,92900.0,22.1358,22.164,22.1311,22.164,92900.0
2012-03-14 12:00:00,47.15,47.15,47.08,47.13,89200.0,22.1593,22.1593,22.1264,22.1499,89200.0
2012-03-14 12:05:00,47.13,47.14,47.09,47.11,73900.0,22.1499,22.1546,22.1311,22.1405,73900.0
2012-03-14 12:10:00,47.1,47.16,47.08,47.12,101000.0,22.1358,22.164,22.1264,22.1452,101000.0
2012-03-14 12:15:00,47.11,47.14,47.11,47.12,24900.0,22.1405,22.1546,22.1405,22.1452,24900.0
2012-03-14 12:20:00,47.12,47.12,47.06,47.09,43600.0,22.1452,22.1452,22.117,22.1311,43600.0
2012-03-14 12:25:00,47.09,47.12,47.08,47.11,36100.0,22.1311,22.1452,22.1264,22.1405,36100.0
2012-03-14 12:30:00,47.12,47.14,47.1,47.1,66000.0,22.1452,22.1546,22.1358,22.1358,66000.0
2012-03-14 12:35:00,47.09,47.1,47.04,47.07,72700.0,22.1311,22.1358,22.1076,22.1217,72700.0
2012-03-14 12:40:00,47.08,47.11,47.07,47.11,36000.0,22.1264,22.1405,22.1217,22.1405,36000.0
2012-03-14 12:45:00,47.11,47.14,47.1,47.14,22900.0,22.1405,22.1546,22.1358,22.1546,22900.0
2012-03-14 12:50:00,47.14,47.19,47.12,47.19,53500.0,22.1546,22.1781,22.1452,22.1781,53500.0
2012-03-14 12:55:00,47.19,47.23,47.18,47.23,37500.0,22.1781,22.1969,22.1734,22.1969,37500.0
2012-03-14 13:00:00,47.23,47.24,47.21,47.24,26000.0,22.1969,22.2016,22.1875,22.2016,26000.0
2012-03-14 13:05:00,47.24,47.24,47.22,47.22,28600.0,22.2016,22.2016,22.1922,22.1922,28600.0
2012-03-14 13:10:00,47.22,47.23,47.17,47.18,48500.0,22.1922,22.1969,22.1687,22.1734,48500.0
2012-03-14 13:15:00,47.18,47.19,47.17,47.19,21400.0,22.1734,22.1781,22.1687,22.1781,21400.0
2012-03-14 13:20:00,47.19,47.2,47.18,47.2,9100.0,22.1781,22.1828,22.1734,22.1828,9100.0
2012-03-14 13:25:00,47.19,47.2,47.15,47.16,45300.0,22.1781,22.1828,22.1593,22.164,45300.0
2012-03-14 13:30:00,47.16,47.16,47.08,47.08,24500.0,22.164,22.164,22.1264,22.1264,24500.0
2012-03-14 13:35:00,47.08,47.09,47.03,47.04,26200.0,22.1264,22.1311,22.1029,22.1076,26200.0
2012-03-14 13:40:00,47.04,47.05,46.98,46.98,61200.0,22.1076,22.1123,22.0794,22.0794,61200.0
2012-03-14 13:45:00,46.98,46.99,46.95,46.95,38900.0,22.0794,22.0841,22.0653,22.0653,38900.0
2012-03-14 13:50:00,46.95,47.01,46.95,47.01,62100.0,22.0653,22.0935,22.0653,22.0935,62100.0
2012-03-14 13:55:00,47.01,47.01,46.93,46.94,58000.0,22.0935,22.0935,22.0559,22.0606,58000.0
2012-03-14 14:00:00,46.95,46.95,46.92,46.93,50200.0,22.0653,22.0653,22.0512,22.0559,50200.0
2012-03-14 14:05:00,46.93,46.98,46.91,46.98,59400.0,22.0559,22.0794,22.0465,22.0794,59400.0
2012-03-14 14:10:00,46.98,46.99,46.91,46.92,45100.0,22.0794,22.0841,22.0465,22.0512,45100.0
2012-03-14 14:15:00,46.93,46.93,46.89,46.9,92000.0,22.0559,22.0559,22.0371,22.0418,92000.0
2012-03-14 14:20:00,46.89,46.9,46.82,46.89,176400.0,22.0371,22.0418,22.0042,22.0371,176400.0
2012-03-14 14:25:00,46.89,46.9,46.84,46.85,166800.0,22.0371,22.0418,22.0136,22.0183,166800.0
2012-03-14 14:30:00,46.85,46.89,46.82,46.87,77200.0,22.0183,22.0371,22.0042,22.0277,77200.0
2012-03-14 14:35:00,46.88,46.88,46.84,46.85,43800.0,22.0324,22.0324,22.0136,22.0183,43800.0
2012-03-14 14:40:00,46.84,46.88,46.82,46.83,57300.0,22.0136,22.0324,22.0042,22.0089,57300.0
2012-03-14 14:45:00,46.84,46.85,46.81,46.84,164200.0,22.0136,22.0183,21.9995,22.0136,164200.0
2012-03-14 14:50:00,46.83,46.84,46.81,46.81,52600.0,22.0089,22.0136,21.9995,21.9995,52600.0
2012-03-14 14:55:00,46.81,46.81,46.77,46.78,95100.0,21.9995,21.9995,21.9807,21.9854,95100.0
2012-03-14 15:00:00,46.78,46.8,46.69,46.7,112500.0,21.9854,21.9948,21.9431,21.9478,112500.0
2012-03-14 15:05:00,46.69,46.8,46.67,46.78,207900.0,21.9431,21.9948,21.9337,21.9854,207900.0
2012-03-14 15:10:00,46.78,46.8,46.76,46.77,135800.0,21.9854,21.9948,21.976,21.9807,135800.0
2012-03-14 15:15:00,46.78,46.79,46.65,46.65,109400.0,21.9854,21.9901,21.9243,21.9243,109400.0
2012-03-14 15:20:00,46.66,46.7,46.66,46.7,98500.0,21.929,21.9478,21.929,21.9478,98500.0
2012-03-14 15:25:00,46.7,46.76,46.69,46.75,131800.0,21.9478,21.976,21.9431,21.9713,131800.0
2012-03-14 15:30:00,46.75,46.76,46.69,46.7,110800.0,21.9713,21.976,21.9431,21.9478,110800.0
2012-03-14 15:35:00,46.7,46.7,46.67,46.68,100100.0,21.9478,21.9478,21.9337,21.9384,100100.0
2012-03-14 15:40:00,46.68,46.69,46.63,46.67,190100.0,21.9384,21.9431,21.9149,21.9337,190100.0
2012-03-14 15:45:00,46.67,46.71,46.65,46.65,127700.0,21.9337,21.9525,21.9243,21.9243,127700.0
2012-03-14 15:50:00,46.65,46.66,46.62,46.64,247000.0,21.9243,21.929,21.9102,21.9196,247000.0
2012-03-14 15:55:00,46.65,46.71,46.64,46.7,272000.0,21.9243,21.9525,21.9196,21.9478,272000.0
2012-03-15 09:30:00,46.6,46.65,46.57,46.6,151300.0,21.9008,21.9243,21.8867,21.9008,151300.0
2012-03-15 09:35:00,46.59,46.61,46.48,46.48,111700.0,21.8961,21.9055,21.8444,21.8444,111700.0
2012-03-15 09:40:00,46.48,46.5,46.44,46.5,139100.0,21.8444,21.8538,21.8256,21.8538,139100.0
2012-03-15 09:45:00,46.5,46.51,46.46,46.51,133000.0,21.8538,21.8585,21.835,21.8585,133000.0
2012-03-15 09:50:00,46.51,46.57,46.5,46.55,108400.0,21.8585,21.8867,21.8538,21.8773,108400.0
2012-03-15 09:55:00,46.55,46.56,46.54,46.54,55000.0,21.8773,21.882,21.8726,21.8726,55000.0
2012-03-15 10:00:00,46.54,46.56,46.5,46.51,132800.0,21.8726,21.882,21.8538,21.8585,132800.0
2012-03-15 10:05:00,46.51,46.56,46.47,46.47,115400.0,21.8585,21.882,21.8397,21.8397,115400.0
2012-03-15 10:10:00,46.47,46.48,46.36,46.4,184800.0,21.8397,21.8444,21.788,21.8068,184800.0
2012-03-15 10:15:00,46.4,46.52,46.4,46.46,174600.0,21.8068,21.8632,21.8068,21.835,174600.0
2012-03-15 10:20:00,46.47,46.5,46.4,46.41,318400.0,21.8397,21.8538,21.8068,21.8115,318400.0
2012-03-15 10:25:00,46.4,46.42,46.37,46.41,200900.0,21.8068,21.8162,21.7927,21.8115,200900.0
2012-03-15 10:30:00,46.41,46.47,46.4,46.47,134800.0,21.8115,21.8397,21.8068,21.8397,134800.0
2012-03-15 10:35:00,46.47,46.48,46.41,46.42,262600.0,21.8397,21.8444,21.8115,21.8162,262600.0
2012-03-15 10:40:00,46.43,46.44,46.38,46.39,185600.0,21.8209,21.8256,21.7974,21.8021,185600.0
2012-03-15 10:45:00,46.39,46.41,46.34,46.36,160500.0,21.8021,21.8115,21.7786,21.788,160500.0
2012-03-15 10:50:00,46.36,46.37,46.33,46.34,128700.0,21.788,21.7927,21.7739,21.7786,128700.0
2012-03-15 10:55:00,46.35,46.36,46.31,46.32,145400.0,21.7833,21.788,21.7645,21.7692,145400.0
2012-03-15 11:00:00,46.32,46.33,46.29,46.3,114300.0,21.7692,21.7739,21.7551,21.7598,114300.0
2012-03-15 11:05:00,46.3,46.37,46.29,46.36,86300.0,21.7598,21.7927,21.7551,21.788,86300.0
2012-03-15 11:10:00,46.36,46.37,46.34,46.35,70300.0,21.788,21.7927,21.7786,21.7833,70300.0
2012-03-15 11:15:00,46.35,46.36,46.33,46.34,97200.0,21.7833,21.788,21.7739,21.7786,97200.0
2012-03-15 11:20:00,46.34,46.37,46.33,46.36,233000.0,21.7786,21.7927,21.7739,21.788,233000.0
2012-03-15 11:25:00,46.36,46.37,46.32,46.32,122700.0,21.788,21.7927,21.7692,21.7692,122700.0
2012-03-15 11:30:00,46.32,46.35,46.32,46.34,58600.0,21.7692,21.7833,21.7692,21.7786,58600.0
2012-03-15 11:35:00,46.34,46.34,46.25,46.27,177400.0,21.7786,21.7786,21.7363,21.7457,177400.0
2012-03-15 11:40:00,46.27,46.31,46.26,46.28,69100.0,21.7457,21.7645,21.741,21.7504,69100.0
2012-03-15 11:45:00,46.28,46.3,46.25,46.27,76500.0,21.7504,21.7598,21.7363,21.7457,76500.0
2012-03-15 11:50:00,46.27,46.28,46.24,46.24,89200.0,21.7457,21.7504,21.7316,21.7316,89200.0
2012-03-15 11:55:00,46.24,46.27,46.23,46.23,50300.0,21.7316,21.7457,21.7269,21.7269,50300.0
2012-03-15 12:00:00,46.23,46.3,46.22,46.29,123200.0,21.7269,21.7598,21.7222,21.7551,123200.0
2012-03-15 12:05:00,46.29,46.4,46.29,46.39,53200.0,21.7551,21.8068,21.7551,21.8021,53200.0
2012-03-15 12:10:00,46.39,46.41,46.38,46.38,78100.0,21.8021,21.8115,21.7974,21.7974,78100.0
2012-03-15 12:15:00,46.39,46.42,46.34,46.41,107800.0,21.8021,21.8162,21.7786,21.8115,107800.0
2012-03-15 12:20:00,46.42,46.46,46.41,46.46,61600.0,21.8162,21.835,21.8115,21.835,61600.0
2012-03-15 12:25:00,46.45,46.48,46.43,46.44,82200.0,21.8303,21.8444,21.8209,21.8256,82200.0
2012-03-15 12:30:00,46.44,46.52,46.4,46.49,85400.0,21.8256,21.8632,21.8068,21.8491,85400.0
2012-03-15 12:35:00,46.5,46.55,46.5,46.55,48100.0,21.8538,21.8773,21.8538,21.8773,48100.0
2012-03-15 12:40:00,46.54,46.56,46.44,46.5,121200.0,21.8726,21.882,21.8256,21.8538,121200.0
2012-03-15 12:45:00,46.51,46.57,46.51,46.55,37900.0,21.8585,21.8867,21.8585,21.8773,37900.0
2012-03-15 12:50:00,46.55,46.56,46.51,46.55,35200.0,21.8773,21.882,21.8585,21.8773,35200.0
2012-03-15 12:55:00,46.55,46.59,46.54,46.59,29900.0,21.8773,21.8961,21.8726,21.8961,29900.0
2012-03-15 13:00:00,46.58,46.64,46.58,46.62,48300.0,21.8914,21.9196,21.8914,21.9102,48300.0
2012-03-15 13:05:00,46.62,46.62,46.58,46.58,51100.0,21.9102,21.9102,21.8914,21.8914,51100.0
2012-03-15 13:10:00,46.58,46.62,46.58,46.59,48900.0,21.8914,21.9102,21.8914,21.8961,48900.0
2012-03-15 13:15:00,46.59,46.59,46.54,46.54,41700.0,21.8961,21.8961,21.8726,21.8726,41700.0
2012-03-15 13:20:00,46.54,46.55,46.53,46.53,31600.0,21.8726,21.8773,21.8679,21.8679,31600.0
2012-03-15 13:25:00,46.54,46.54,46.47,46.47,29600.0,21.8726,21.8726,21.8397,21.8397,29600.0
2012-03-15 13:30:00,46.48,46.49,46.47,46.47,15800.0,21.8444,21.8491,21.8397,21.8397,15800.0
2012-03-15 13:35:00,46.47,46.48,46.46,46.46,28500.0,21.8397,21.8444,21.835,21.835,28500.0
2012-03-15 13:40:00,46.46,46.48,46.46,46.48,28000.0,21.835,21.8444,21.835,21.8444,28000.0
2012-03-15 13:45:00,46.47,46.48,46.46,46.47,25400.0,21.8397,21.8444,21.835,21.8397,25400.0
2012-03-15 13:50:00,46.47,46.48,46.46,46.46,12900.0,21.8397,21.8444,21.835,21.835,12900.0
2012-03-15 13:55:00,46.46,46.46,46.42,46.42,28400.0,21.835,21.835,21.8162,21.8162,28400.0
2012-03-15 14:00:00,46.42,46.45,46.41,46.45,44300.0,21.8162,21.8303,21.8115,21.8303,44300.0
2012-03-15 14:05:00,46.45,46.55,46.45,46.53,55800.0,21.8303,21.8773,21.8303,21.8679,55800.0
2012-03-15 14:10:00,46.53,46.55,46.49,46.55,230300.0,21.8679,21.8773,21.8491,21.8773,230300.0
2012-03-15 14:15:00,46.54,46.59,46.54,46.58,34700.0,21.8726,21.8961,21.8726,21.8914,34700.0
2012-03-15 14:20:00,46.59,46.62,46.59,46.59,42200.0,21.8961,21.9102,21.8961,21.8961,42200.0
2012-03-15 14:25:00,46.59,46.61,46.56,46.61,54700.0,21.8961,21.9055,21.882,21.9055,54700.0
2012-03-15 14:30:00,46.61,46.61,46.56,46.59,25200.0,21.9055,21.9055,21.882,21.8961,25200.0
2012-03-15 14:35:00,46.59,46.6,46.57,46.59,37600.0,21.8961,21.9008,21.8867,21.8961,37600.0
2012-03-15 14:40:00,46.58,46.63,46.58,46.62,32600.0,21.8914,21.9149,21.8914,21.9102,32600.0
2012-03-15 14:45:00,46.62,46.65,46.61,46.65,28900.0,21.9102,21.9243,21.9055,21.9243,28900.0
2012-03-15 14:50:00,46.65,46.67,46.63,46.64,93400.0,21.9243,21.9337,21.9149,21.9196,93400.0
2012-03-15 14:55:00,46.64,46.65,46.63,46.63,18700.0,21.9196,21.9243,21.9149,21.9149,18700.0
2012-03-15 15:00:00,46.63,46.66,46.61,46.66,47800.0,21.9149,21.929,21.9055,21.929,47800.0
2012-03-15 15:05:00,46.66,46.71,46.66,46.66,95200.0,21.929,21.9525,21.929,21.929,95200.0
2012-03-15 15:10:00,46.66,46.7,46.61,46.62,56000.0,21.929,21.9478,21.9055,21.9102,56000.0
2012-03-15 15:15:00,46.61,46.67,46.59,46.62,116800.0,21.9055,21.9337,21.8961,21.9102,116800.0
2012-03-15 15:20:00,46.63,46.64,46.61,46.64,37300.0,21.9149,21.9196,21.9055,21.9196,37300.0
2012-03-15 15:25:00,46.64,46.64,46.59,46.64,106600.0,21.9196,21.9196,21.8961,21.9196,106600.0
2012-03-15 15:30:00,46.64,46.65,46.63,46.65,47000.0,21.9196,21.9243,21.9149,21.9243,47000.0
2012-03-15 15:35:00,46.64,46.67,46.62,46.64,88500.0,21.9196,21.9337,21.9102,21.9196,88500.0
2012-03-15 15:40:00,46.65,46.67,46.61,46.62,52300.0,21.9243,21.9337,21.9055,21.9102,52300.0
2012-03-15 15:45:00,46.62,46.64,46.59,46.62,105700.0,21.9102,21.9196,21.8961,21.9102,105700.0
2012-03-15 15:50:00,46.62,46.66,46.62,46.64,102800.0,21.9102,21.929,21.9102,21.9196,102800.0
2012-03-15 15:55:00,46.65,46.72,46.62,46.71,396100.0,21.9243,21.9572,21.9102,21.9525,396100.0
2012-03-16 09:30:00,46.48,46.55,46.48,46.55,138500.0,21.8444,21.8773,21.8444,21.8773,138500.0
2012-03-16 09:35:00,46.55,46.64,46.55,46.63,162700.0,21.8773,21.9196,21.8773,21.9149,162700.0
2012-03-16 09:40:00,46.64,46.71,46.64,46.7,200700.0,21.9196,21.9525,21.9196,21.9478,200700.0
2012-03-16 09:45:00,46.7,46.72,46.68,46.7,142100.0,21.9478,21.9572,21.9384,21.9478,142100.0
2012-03-16 09:50:00,46.7,46.79,46.69,46.7,164100.0,21.9478,21.9901,21.9431,21.9478,164100.0
2012-03-16 09:55:00,46.7,46.73,46.67,46.72,64000.0,21.9478,21.9619,21.9337,21.9572,64000.0
2012-03-16 10:00:00,46.71,46.75,46.7,46.72,134400.0,21.9525,21.9713,21.9478,21.9572,134400.0
2012-03-16 10:05:00,46.72,46.79,46.72,46.79,89500.0,21.9572,21.9901,21.9572,21.9901,89500.0
2012-03-16 10:10:00,46.79,46.79,46.7,46.76,97100.0,21.9901,21.9901,21.9478,21.976,97100.0
2012-03-16 10:15:00,46.76,46.77,46.66,46.67,74300.0,21.976,21.9807,21.929,21.9337,74300.0
2012-03-16 10:20:00,46.67,46.68,46.63,46.65,48200.0,21.9337,21.9384,21.9149,21.9243,48200.0
2012-03-16 10:25:00,46.65,46.66,46.63,46.66,29300.0,21.9243,21.929,21.9149,21.929,29300.0
2012-03-16 10:30:00,46.66,46.68,46.64,46.66,54200.0,21.929,21.9384,21.9196,21.929,54200.0
2012-03-16 10:35:00,46.66,46.68,46.64,46.68,50300.0,21.929,21.9384,21.9196,21.9384,50300.0
2012-03-16 10:40:00,46.68,46.68,46.63,46.65,84500.0,21.9384,21.9384,21.9149,21.9243,84500.0
2012-03-16 10:45:00,46.64,46.65,46.56,46.59,157900.0,21.9196,21.9243,21.882,21.8961,157900.0
2012-03-16 10:50:00,46.59,46.6,46.57,46.6,91000.0,21.8961,21.9008,21.8867,21.9008,91000.0
2012-03-16 10:55:00,46.59,46.61,46.57,46.61,40000.0,21.8961,21.9055,21.8867,21.9055,40000.0
2012-03-16 11:00:00,46.62,46.62,46.57,46.6,66500.0,21.9102,21.9102,21.8867,21.9008,66500.0
2012-03-16 11:05:00,46.6,46.63,46.58,46.6,100900.0,21.9008,21.9149,21.8914,21.9008,100900.0
2012-03-16 11:10:00,46.61,46.61,46.57,46.57,42900.0,21.9055,21.9055,21.8867,21.8867,42900.0
2012-03-16 11:15:00,46.57,46.58,46.54,46.54,94500.0,21.8867,21.8914,21.8726,21.8726,94500.0
2012-03-16 11:20:00,46.54,46.57,46.5,46.53,61200.0,21.8726,21.8867,21.8538,21.8679,61200.0
2012-03-16 11:25:00,46.53,46.57,46.52,46.54,61500.0,21.8679,21.8867,21.8632,21.8726,61500.0
2012-03-16 11:30:00,46.54,46.57,46.52,46.56,53700.0,21.8726,21.8867,21.8632,21.882,53700.0
2012-03-16 11:35:00,46.56,46.56,46.51,46.51,25600.0,21.882,21.882,21.8585,21.8585,25600.0
2012-03-16 11:40:00,46.52,46.54,46.49,46.53,54100.0,21.8632,21.8726,21.8491,21.8679,54100.0
2012-03-16 11:45:00,46.54,46.56,46.52,46.56,44800.0,21.8726,21.882,21.8632,21.882,44800.0
2012-03-16 11:50:00,46.56,46.63,46.55,46.62,73600.0,21.882,21.9149,21.8773,21.9102,73600.0
2012-03-16 11:55:00,46.62,46.67,46.59,46.66,189200.0,21.9102,21.9337,21.8961,21.929,189200.0
2012-03-16 12:00:00,46.66,46.67,46.63,46.64,51700.0,21.929,21.9337,21.9149,21.9196,51700.0
2012-03-16 12:05:00,46.64,46.68,46.62,46.68,178700.0,21.9196,21.9384,21.9102,21.9384,178700.0
2012-03-16 12:10:00,46.68,46.72,46.67,46.7,82400.0,21.9384,21.9572,21.9337,21.9478,82400.0
2012-03-16 12:15:00,46.7,46.71,46.64,46.64,41900.0,21.9478,21.9525,21.9196,21.9196,41900.0
2012-03-16 12:20:00,46.65,46.68,46.64,46.68,31200.0,21.9243,21.9384,21.9196,21.9384,31200.0
2012-03-16 12:25:00,46.68,46.76,46.68,46.71,70500.0,21.9384,21.976,21.9384,21.9525,70500.0
2012-03-16 12:30:00,46.71,46.76,46.67,46.67,82000.0,21.9525,21.976,21.9337,21.9337,82000.0
2012-03-16 12:35:00,46.67,46.7,46.66,46.68,28200.0,21.9337,21.9478,21.929,21.9384,28200.0
2012-03-16 12:40:00,46.67,46.73,46.67,46.72,33900.0,21.9337,21.9619,21.9337,21.9572,33900.0
2012-03-16 12:45:00,46.73,46.74,46.69,46.71,46900.0,21.9619,21.9666,21.9431,21.9525,46900.0
2012-03-16 12:50:00,46.71,46.72,46.69,46.7,23900.0,21.9525,21.9572,21.9431,21.9478,23900.0
2012-03-16 12:55:00,46.7,46.7,46.68,46.68,31200.0,21.9478,21.9478,21.9384,21.9384,31200.0
2012-03-16 13:00:00,46.69,46.69,46.65,46.66,30800.0,21.9431,21.9431,21.9243,21.929,30800.0
2012-03-16 13:05:00,46.66,46.68,46.65,46.65,60000.0,21.929,21.9384,21.9243,21.9243,60000.0
2012-03-16 13:10:00,46.65,46.7,46.65,46.7,69300.0,21.9243,21.9478,21.9243,21.9478,69300.0
2012-03-16 13:15:00,46.71,46.72,46.69,46.7,74200.0,21.9525,21.9572,21.9431,21.9478,74200.0
2012-03-16 13:20:00,46.7,46.71,46.67,46.71,62000.0,21.9478,21.9525,21.9337,21.9525,62000.0
2012-03-16 13:25:00,46.71,46.73,46.7,46.73,52800.0,21.9525,21.9619,21.9478,21.9619,52800.0
2012-03-16 13:30:00,46.74,46.74,46.72,46.74,33200.0,21.9666,21.9666,21.9572,21.9666,33200.0
2012-03-16 13:35:00,46.74,46.75,46.73,46.74,33400.0,21.9666,21.9713,21.9619,21.9666,33400.0
2012-03-16 13:40:00,46.74,46.75,46.71,46.73,52700.0,21.9666,21.9713,21.9525,21.9619,52700.0
2012-03-16 13:45:00,46.74,46.75,46.73,46.75,51600.0,21.9666,21.9713,21.9619,21.9713,51600.0
2012-03-16 13:50:00,46.75,46.78,46.75,46.77,38000.0,21.9713,21.9854,21.9713,21.9807,38000.0
2012-03-16 13:55:00,46.77,46.83,46.77,46.83,47200.0,21.9807,22.0089,21.9807,22.0089,47200.0
2012-03-16 14:00:00,46.83,46.86,46.82,46.86,31900.0,22.0089,22.023,22.0042,22.023,31900.0
2012-03-16 14:05:00,46.86,46.89,46.84,46.89,43000.0,22.023,22.0371,22.0136,22.0371,43000.0
2012-03-16 14:10:00,46.89,46.91,46.84,46.84,65600.0,22.0371,22.0465,22.0136,22.0136,65600.0
2012-03-16 14:15:00,46.85,46.88,46.84,46.87,71100.0,22.0183,22.0324,22.0136,22.0277,71100.0
2012-03-16 14:20:00,46.87,46.88,46.86,46.86,84200.0,22.0277,22.0324,22.023,22.023,84200.0
2012-03-16 14:25:00,46.87,46.87,46.85,46.86,66600.0,22.0277,22.0277,22.0183,22.023,66600.0
2012-03-16 14:30:00,46.86,46.87,46.85,46.86,33700.0,22.023,22.0277,22.0183,22.023,33700.0
2012-03-16 14:35:00,46.86,46.89,46.85,46.88,54600.0,22.023,22.0371,22.0183,22.0324,54600.0
2012-03-16 14:40:00,46.89,46.89,46.88,46.89,60900.0,22.0371,22.0371,22.0324,22.0371,60900.0
2012-03-16 14:45:00,46.89,46.9,46.88,46.89,110000.0,22.0371,22.0418,22.0324,22.0371,110000.0
2012-03-16 14:50:00,46.9,46.9,46.87,46.88,73600.0,22.0418,22.0418,22.0277,22.0324,73600.0
2012-03-16 14:55:00,46.88,46.88,46.85,46.86,68100.0,22.0324,22.0324,22.0183,22.023,68100.0
2012-03-16 15:00:00,46.85,46.86,46.84,46.85,44000.0,22.0183,22.023,22.0136,22.0183,44000.0
2012-03-16 15:05:00,46.84,46.88,46.84,46.86,57500.0,22.0136,22.0324,22.0136,22.023,57500.0
2012-03-16 15:10:00,46.86,46.87,46.82,46.82,115600.0,22.023,22.0277,22.0042,22.0042,115600.0
2012-03-16 15:15:00,46.82,46.85,46.8,46.82,174300.0,22.0042,22.0183,21.9948,22.0042,174300.0
2012-03-16 15:20:00,46.82,46.87,46.81,46.84,88200.0,22.0042,22.0277,21.9995,22.0136,88200.0
2012-03-16 15:25:00,46.84,46.87,46.84,46.85,59200.0,22.0136,22.0277,22.0136,22.0183,59200.0
2012-03-16 15:30:00,46.85,46.85,46.77,46.78,119200.0,22.0183,22.0183,21.9807,21.9854,119200.0
2012-03-16 15:35:00,46.78,46.8,46.78,46.79,114800.0,21.9854,21.9948,21.9854,21.9901,114800.0
2012-03-16 15:40:00,46.78,46.83,46.75,46.82,125300.0,21.9854,22.0089,21.9713,22.0042,125300.0
2012-03-16 15:45:00,46.82,46.85,46.8,46.82,139300.0,22.0042,22.0183,21.9948,22.0042,139300.0
2012-03-16 15:50:00,46.83,46.83,46.76,46.76,140000.0,22.0089,22.0089,21.976,21.976,140000.0
2012-03-16 15:55:00,46.76,46.81,46.75,46.81,374200.0,21.976,21.9995,21.9713,21.9995,374200.0
2012-03-19 09:30:00,46.88,46.88,46.75,46.76,118900.0,22.0324,22.0324,21.9713,21.976,118900.0
2012-03-19 09:35:00,46.76,46.78,46.73,46.74,93700.0,21.976,21.9854,21.9619,21.9666,93700.0
2012-03-19 09:40:00,46.75,46.79,46.74,46.79,197700.0,21.9713,21.9901,21.9666,21.9901,197700.0
2012-03-19 09:45:00,46.79,46.8,46.75,46.77,199500.0,21.9901,21.9948,21.9713,21.9807,199500.0
2012-03-19 09:50:00,46.78,46.78,46.71,46.72,59700.0,21.9854,21.9854,21.9525,21.9572,59700.0
2012-03-19 09:55:00,46.71,46.73,46.68,46.68,92000.0,21.9525,21.9619,21.9384,21.9384,92000.0
2012-03-19 10:00:00,46.69,46.7,46.65,46.69,73400.0,21.9431,21.9478,21.9243,21.9431,73400.0
2012-03-19 10:05:00,46.7,46.71,46.6,46.61,127700.0,21.9478,21.9525,21.9008,21.9055,127700.0
2012-03-19 10:10:00,46.6,46.64,46.6,46.64,108600.0,21.9008,21.9196,21.9008,21.9196,108600.0
2012-03-19 10:15:00,46.64,46.64,46.6,46.62,74300.0,21.9196,21.9196,21.9008,21.9102,74300.0
2012-03-19 10:20:00,46.63,46.66,46.6,46.65,115400.0,21.9149,21.929,21.9008,21.9243,115400.0
2012-03-19 10:25:00,46.66,46.66,46.64,46.65,70000.0,21.929,21.929,21.9196,21.9243,70000.0
2012-03-19 10:30:00,46.65,46.66,46.63,46.64,72200.0,21.9243,21.929,21.9149,21.9196,72200.0
2012-03-19 10:35:00,46.65,46.65,46.62,46.62,71500.0,21.9243,21.9243,21.9102,21.9102,71500.0
2012-03-19 10:40:00,46.62,46.65,46.6,46.65,55600.0,21.9102,21.9243,21.9008,21.9243,55600.0
2012-03-19 10:45:00,46.65,46.7,46.64,46.68,75900.0,21.9243,21.9478,21.9196,21.9384,75900.0
2012-03-19 10:50:00,46.68,46.69,46.66,46.69,289700.0,21.9384,21.9431,21.929,21.9431,289700.0
2012-03-19 10:55:00,46.69,46.72,46.66,46.67,259200.0,21.9431,21.9572,21.929,21.9337,259200.0
2012-03-19 11:00:00,46.68,46.71,46.68,46.7,73100.0,21.9384,21.9525,21.9384,21.9478,73100.0
2012-03-19 11:05:00,46.7,46.73,46.68,46.72,70700.0,21.9478,21.9619,21.9384,21.9572,70700.0
2012-03-19 11:10:00,46.72,46.74,46.67,46.69,129300.0,21.9572,21.9666,21.9337,21.9431,129300.0
2012-03-19 11:15:00,46.69,46.75,46.69,46.75,74600.0,21.9431,21.9713,21.9431,21.9713,74600.0
2012-03-19 11:20:00,46.75,46.78,46.73,46.78,77300.0,21.9713,21.9854,21.9619,21.9854,77300.0
2012-03-19 11:25:00,46.77,46.82,46.77,46.79,76800.0,21.9807,22.0042,21.9807,21.9901,76800.0
2012-03-19 11:30:00,46.79,46.81,46.79,46.81,34800.0,21.9901,21.9995,21.9901,21.9995,34800.0
2012-03-19 11:35:00,46.81,46.87,46.81,46.87,48400.0,21.9995,22.0277,21.9995,22.0277,48400.0
2012-03-19 11:40:00,46.86,46.91,46.86,46.9,40000.0,22.023,22.0465,22.023,22.0418,40000.0
2012-03-19 11:45:00,46.91,46.92,46.88,46.88,42100.0,22.0465,22.0512,22.0324,22.0324,42100.0
2012-03-19 11:50:00,46.88,46.89,46.83,46.83,19400.0,22.0324,22.0371,22.0089,22.0089,19400.0
2012-03-19 11:55:00,46.83,46.88,46.83,46.88,70600.0,22.0089,22.0324,22.0089,22.0324,70600.0
2012-03-19 12:00:00,46.88,46.92,46.88,46.91,51200.0,22.0324,22.0512,22.0324,22.0465,51200.0
2012-03-19 12:05:00,46.91,46.94,46.91,46.93,23700.0,22.0465,22.0606,22.0465,22.0559,23700.0
2012-03-19 12:10:00,46.94,46.95,46.92,46.94,28800.0,22.0606,22.0653,22.0512,22.0606,28800.0
2012-03-19 12:15:00,46.94,46.95,46.9,46.92,28100.0,22.0606,22.0653,22.0418,22.0512,28100.0
2012-03-19 12:20:00,46.93,46.93,46.9,46.91,10400.0,22.0559,22.0559,22.0418,22.0465,10400.0
2012-03-19 12:25:00,46.9,46.92,46.89,46.91,80100.0,22.0418,22.0512,22.0371,22.0465,80100.0
2012-03-19 12:30:00,46.91,46.93,46.91,46.93,42200.0,22.0465,22.0559,22.0465,22.0559,42200.0
2012-03-19 12:35:00,46.93,46.94,46.92,46.92,11900.0,22.0559,22.0606,22.0512,22.0512,11900.0
2012-03-19 12:40:00,46.93,46.95,46.91,46.94,40400.0,22.0559,22.0653,22.0465,22.0606,40400.0
2012-03-19 12:45:00,46.93,46.96,46.92,46.95,35200.0,22.0559,22.07,22.0512,22.0653,35200.0
2012-03-19 12:50:00,46.94,46.95,46.92,46.95,35500.0,22.0606,22.0653,22.0512,22.0653,35500.0
2012-03-19 12:55:00,46.95,46.99,46.95,46.98,29000.0,22.0653,22.0841,22.0653,22.0794,29000.0
2012-03-19 13:00:00,46.98,47.0,46.98,46.98,33700.0,22.0794,22.0888,22.0794,22.0794,33700.0
2012-03-19 13:05:00,46.99,46.99,46.98,46.99,6500.0,22.0841,22.0841,22.0794,22.0841,6500.0
2012-03-19 13:10:00,46.98,47.0,46.98,46.99,26200.0,22.0794,22.0888,22.0794,22.0841,26200.0
2012-03-19 13:15:00,46.99,47.06,46.98,47.05,100400.0,22.0841,22.117,22.0794,22.1123,100400.0
2012-03-19 13:20:00,47.05,47.11,47.04,47.08,54500.0,22.1123,22.1405,22.1076,22.1264,54500.0
2012-03-19 13:25:00,47.09,47.14,47.08,47.14,66900.0,22.1311,22.1546,22.1264,22.1546,66900.0
2012-03-19 13:30:00,47.13,47.15,47.09,47.1,76600.0,22.1499,22.1593,22.1311,22.1358,76600.0
2012-03-19 13:35:00,47.11,47.16,47.1,47.15,44500.0,22.1405,22.164,22.1358,22.1593,44500.0
2012-03-19 13:40:00,47.16,47.17,47.1,47.13,46800.0,22.164,22.1687,22.1358,22.1499,46800.0
2012-03-19 13:45:00,47.12,47.14,47.12,47.14,29900.0,22.1452,22.1546,22.1452,22.1546,29900.0
2012-03-19 13:50:00,47.14,47.15,47.09,47.12,25300.0,22.1546,22.1593,22.1311,22.1452,25300.0
2012-03-19 13:55:00,47.12,47.12,47.07,47.08,31300.0,22.1452,22.1452,22.1217,22.1264,31300.0
2012-03-19 14:00:00,47.08,47.09,47.02,47.02,103000.0,22.1264,22.1311,22.0982,22.0982,103000.0
2012-03-19 14:05:00,47.02,47.03,46.98,46.99,54800.0,22.0982,22.1029,22.0794,22.0841,54800.0
2012-03-19 14:10:00,46.98,46.98,46.95,46.95,30200.0,22.0794,22.0794,22.0653,22.0653,30200.0
2012-03-19 14:15:00,46.95,46.97,46.94,46.95,22400.0,22.0653,22.0747,22.0606,22.0653,22400.0
2012-03-19 14:20:00,46.94,46.97,46.92,46.93,37700.0,22.0606,22.0747,22.0512,22.0559,37700.0
2012-03-19 14:25:00,46.94,46.99,46.93,46.99,29900.0,22.0606,22.0841,22.0559,22.0841,29900.0
2012-03-19 14:30:00,46.98,46.99,46.94,46.94,30000.0,22.0794,22.0841,22.0606,22.0606,30000.0
2012-03-19 14:35:00,46.94,46.96,46.93,46.96,22900.0,22.0606,22.07,22.0559,22.07,22900.0
2012-03-19 14:40:00,46.96,46.97,46.93,46.93,39500.0,22.07,22.0747,22.0559,22.0559,39500.0
2012-03-19 14:45:00,46.94,46.97,46.93,46.96,35400.0,22.0606,22.0747,22.0559,22.07,35400.0
2012-03-19 14:50:00,46.96,46.99,46.95,46.96,33600.0,22.07,22.0841,22.0653,22.07,33600.0
2012-03-19 14:55:00,46.96,46.96,46.9,46.92,35500.0,22.07,22.07,22.0418,22.0512,35500.0
2012-03-19 15:00:00,46.92,46.95,46.91,46.93,33300.0,22.0512,22.0653,22.0465,22.0559,33300.0
2012-03-19 15:05:00,46.94,46.95,46.88,46.89,66800.0,22.0606,22.0653,22.0324,22.0371,66800.0
2012-03-19 15:10:00,46.89,46.93,46.88,46.9,44700.0,22.0371,22.0559,22.0324,22.0418,44700.0
2012-03-19 15:15:00,46.9,46.96,46.88,46.9,64300.0,22.0418,22.07,22.0324,22.0418,64300.0
2012-03-19 15:20:00,46.89,46.91,46.88,46.88,65100.0,22.0371,22.0465,22.0324,22.0324,65100.0
2012-03-19 15:25:00,46.88,46.92,46.87,46.9,47700.0,22.0324,22.0512,22.0277,22.0418,47700.0
2012-03-19 15:30:00,46.91,46.95,46.9,46.94,32200.0,22.0465,22.0653,22.0418,22.0606,32200.0
2012-03-19 15:35:00,46.93,46.95,46.9,46.93,72400.0,22.0559,22.0653,22.0418,22.0559,72400.0
2012-03-19 15:40:00,46.93,46.96,46.88,46.92,93800.0,22.0559,22.07,22.0324,22.0512,93800.0
2012-03-19 15:45:00,46.91,46.91,46.87,46.88,84100.0,22.0465,22.0465,22.0277,22.0324,84100.0
2012-03-19 15:50:00,46.87,46.9,46.85,46.88,106600.0,22.0277,22.0418,22.0183,22.0324,106600.0
2012-03-19 15:55:00,46.87,46.93,46.84,46.93,394800.0,22.0277,22.0559,22.0136,22.0559,394800.0
2012-03-20 09:30:00,46.25,46.39,46.25,46.32,260600.0,21.7363,21.8021,21.7363,21.7692,260600.0
2012-03-20 09:35:00,46.31,46.33,46.27,46.28,95400.0,21.7645,21.7739,21.7457,21.7504,95400.0
2012-03-20 09:40:00,46.28,46.3,46.18,46.23,103400.0,21.7504,21.7598,21.7034,21.7269,103400.0
2012-03-20 09:45:00,46.23,46.24,46.15,46.21,93000.0,21.7269,21.7316,21.6893,21.7175,93000.0
2012-03-20 09:50:00,46.22,46.24,46.19,46.21,87800.0,21.7222,21.7316,21.7081,21.7175,87800.0
2012-03-20 09:55:00,46.22,46.23,46.16,46.16,136300.0,21.7222,21.7269,21.694,21.694,136300.0
2012-03-20 10:00:00,46.16,46.17,46.09,46.13,113400.0,21.694,21.6987,21.6611,21.6799,113400.0
2012-03-20 10:05:00,46.12,46.26,46.1,46.22,106800.0,21.6752,21.741,21.6658,21.7222,106800.0
2012-03-20 10:10:00,46.22,46.3,46.21,46.27,87000.0,21.7222,21.7598,21.7175,21.7457,87000.0
2012-03-20 10:15:00,46.28,46.28,46.2,46.21,52200.0,21.7504,21.7504,21.7128,21.7175,52200.0
2012-03-20 10:20:00,46.21,46.23,46.17,46.19,74500.0,21.7175,21.7269,21.6987,21.7081,74500.0
2012-03-20 10:25:00,46.18,46.21,46.18,46.18,114900.0,21.7034,21.7175,21.7034,21.7034,114900.0
2012-03-20 10:30:00,46.18,46.21,46.18,46.21,47100.0,21.7034,21.7175,21.7034,21.7175,47100.0
2012-03-20 10:35:00,46.21,46.26,46.17,46.17,157800.0,21.7175,21.741,21.6987,21.6987,157800.0
2012-03-20 10:40:00,46.17,46.19,46.15,46.17,126900.0,21.6987,21.7081,21.6893,21.6987,126900.0
2012-03-20 10:45:00,46.16,46.19,46.15,46.17,64500.0,21.694,21.7081,21.6893,21.6987,64500.0
2012-03-20 10:50:00,46.18,46.21,46.16,46.21,64900.0,21.7034,21.7175,21.694,21.7175,64900.0
2012-03-20 10:55:00,46.2,46.21,46.12,46.12,124600.0,21.7128,21.7175,21.6752,21.6752,124600.0
2012-03-20 11:00:00,46.12,46.15,46.1,46.13,68300.0,21.6752,21.6893,21.6658,21.6799,68300.0
2012-03-20 11:05:00,46.14,46.18,46.13,46.15,55300.0,21.6846,21.7034,21.6799,21.6893,55300.0
2012-03-20 11:10:00,46.15,46.15,46.1,46.13,83800.0,21.6893,21.6893,21.6658,21.6799,83800.0
2012-03-20 11:15:00,46.12,46.16,46.11,46.13,55400.0,21.6752,21.694,21.6705,21.6799,55400.0
2012-03-20 11:20:00,46.14,46.18,46.13,46.17,30800.0,21.6846,21.7034,21.6799,21.6987,30800.0
2012-03-20 11:25:00,46.18,46.23,46.17,46.19,97700.0,21.7034,21.7269,21.6987,21.7081,97700.0
2012-03-20 11:30:00,46.18,46.2,46.15,46.16,22600.0,21.7034,21.7128,21.6893,21.694,22600.0
2012-03-20 11:35:00,46.16,46.16,46.1,46.11,40200.0,21.694,21.694,21.6658,21.6705,40200.0
2012-03-20 11:40:00,46.12,46.12,46.1,46.11,20700.0,21.6752,21.6752,21.6658,21.6705,20700.0
2012-03-20 11:45:00,46.11,46.13,46.1,46.12,22000.0,21.6705,21.6799,21.6658,21.6752,22000.0
2012-03-20 11:50:00,46.12,46.12,46.07,46.07,59800.0,21.6752,21.6752,21.6517,21.6517,59800.0
2012-03-20 11:55:00,46.07,46.13,46.05,46.13,63000.0,21.6517,21.6799,21.6423,21.6799,63000.0
2012-03-20 12:00:00,46.12,46.17,46.08,46.14,49500.0,21.6752,21.6987,21.6564,21.6846,49500.0
2012-03-20 12:05:00,46.14,46.15,46.08,46.12,27500.0,21.6846,21.6893,21.6564,21.6752,27500.0
2012-03-20 12:10:00,46.11,46.11,46.08,46.08,15700.0,21.6705,21.6705,21.6564,21.6564,15700.0
2012-03-20 12:15:00,46.08,46.12,46.08,46.11,26000.0,21.6564,21.6752,21.6564,21.6705,26000.0
2012-03-20 12:20:00,46.11,46.19,46.11,46.14,44200.0,21.6705,21.7081,21.6705,21.6846,44200.0
2012-03-20 12:25:00,46.14,46.18,46.12,46.13,60000.0,21.6846,21.7034,21.6752,21.6799,60000.0
2012-03-20 12:30:00,46.13,46.18,46.13,46.17,12500.0,21.6799,21.7034,21.6799,21.6987,12500.0
2012-03-20 12:35:00,46.17,46.19,46.16,46.18,12800.0,21.6987,21.7081,21.694,21.7034,12800.0
2012-03-20 12:40:00,46.18,46.18,46.16,46.17,15700.0,21.7034,21.7034,21.694,21.6987,15700.0
2012-03-20 12:45:00,46.16,46.17,46.15,46.16,31800.0,21.694,21.6987,21.6893,21.694,31800.0
2012-03-20 12:50:00,46.16,46.17,46.14,46.15,29000.0,21.694,21.6987,21.6846,21.6893,29000.0
2012-03-20 12:55:00,46.15,46.15,46.14,46.15,23300.0,21.6893,21.6893,21.6846,21.6893,23300.0
2012-03-20 13:00:00,46.15,46.15,46.14,46.14,32600.0,21.6893,21.6893,21.6846,21.6846,32600.0
2012-03-20 13:05:00,46.15,46.17,46.14,46.15,58800.0,21.6893,21.6987,21.6846,21.6893,58800.0
2012-03-20 13:10:00,46.15,46.16,46.14,46.15,22500.0,21.6893,21.694,21.6846,21.6893,22500.0
2012-03-20 13:15:00,46.15,46.15,46.13,46.14,35600.0,21.6893,21.6893,21.6799,21.6846,35600.0
2012-03-20 13:20:00,46.14,46.15,46.14,46.14,44200.0,21.6846,21.6893,21.6846,21.6846,44200.0
2012-03-20 13:25:00,46.14,46.15,46.12,46.12,78300.0,21.6846,21.6893,21.6752,21.6752,78300.0
2012-03-20 13:30:00,46.13,46.13,46.12,46.12,5000.0,21.6799,21.6799,21.6752,21.6752,5000.0
2012-03-20 13:35:00,46.12,46.13,46.11,46.12,67200.0,21.6752,21.6799,21.6705,21.6752,67200.0
2012-03-20 13:40:00,46.12,46.12,46.11,46.12,40100.0,21.6752,21.6752,21.6705,21.6752,40100.0
2012-03-20 13:45:00,46.12,46.15,46.11,46.13,37200.0,21.6752,21.6893,21.6705,21.6799,37200.0
2012-03-20 13:50:00,46.14,46.14,46.13,46.13,7500.0,21.6846,21.6846,21.6799,21.6799,7500.0
2012-03-20 13:55:00,46.14,46.14,46.13,46.14,7200.0,21.6846,21.6846,21.6799,21.6846,7200.0
2012-03-20 14:00:00,46.13,46.14,46.13,46.13,14500.0,21.6799,21.6846,21.6799,21.6799,14500.0
2012-03-20 14:05:00,46.13,46.19,46.13,46.17,53300.0,21.6799,21.7081,21.6799,21.6987,53300.0
2012-03-20 14:10:00,46.17,46.18,46.16,46.18,15300.0,21.6987,21.7034,21.694,21.7034,15300.0
2012-03-20 14:15:00,46.18,46.24,46.17,46.21,45800.0,21.7034,21.7316,21.6987,21.7175,45800.0
2012-03-20 14:20:00,46.22,46.23,46.18,46.18,80700.0,21.7222,21.7269,21.7034,21.7034,80700.0
2012-03-20 14:25:00,46.19,46.21,46.18,46.21,21100.0,21.7081,21.7175,21.7034,21.7175,21100.0
2012-03-20 14:30:00,46.2,46.2,46.14,46.16,33800.0,21.7128,21.7128,21.6846,21.694,33800.0
2012-03-20 14:35:00,46.17,46.21,46.16,46.21,47700.0,21.6987,21.7175,21.694,21.7175,47700.0
2012-03-20 14:40:00,46.2,46.21,46.18,46.19,29600.0,21.7128,21.7175,21.7034,21.7081,29600.0
2012-03-20 14:45:00,46.2,46.2,46.19,46.2,11800.0,21.7128,21.7128,21.7081,21.7128,11800.0
2012-03-20 14:50:00,46.19,46.2,46.17,46.19,30000.0,21.7081,21.7128,21.6987,21.7081,30000.0
2012-03-20 14:55:00,46.18,46.2,46.18,46.2,36100.0,21.7034,21.7128,21.7034,21.7128,36100.0
2012-03-20 15:00:00,46.19,46.2,46.19,46.2,53600.0,21.7081,21.7128,21.7081,21.7128,53600.0
2012-03-20 15:05:00,46.2,46.23,46.18,46.23,41600.0,21.7128,21.7269,21.7034,21.7269,41600.0
2012-03-20 15:10:00,46.23,46.28,46.23,46.27,42400.0,21.7269,21.7504,21.7269,21.7457,42400.0
2012-03-20 15:15:00,46.28,46.29,46.24,46.25,58500.0,21.7504,21.7551,21.7316,21.7363,58500.0
2012-03-20 15:20:00,46.25,46.26,46.24,46.25,29600.0,21.7363,21.741,21.7316,21.7363,29600.0
2012-03-20 15:25:00,46.25,46.25,46.21,46.22,53200.0,21.7363,21.7363,21.7175,21.7222,53200.0
2012-03-20 15:30:00,46.23,46.24,46.21,46.21,62900.0,21.7269,21.7316,21.7175,21.7175,62900.0
2012-03-20 15:35:00,46.21,46.22,46.19,46.21,47300.0,21.7175,21.7222,21.7081,21.7175,47300.0
2012-03-20 15:40:00,46.21,46.24,46.18,46.2,71100.0,21.7175,21.7316,21.7034,21.7128,71100.0
2012-03-20 15:45:00,46.2,46.2,46.18,46.19,84900.0,21.7128,21.7128,21.7034,21.7081,84900.0
2012-03-20 15:50:00,46.18,46.22,46.18,46.22,79900.0,21.7034,21.7222,21.7034,21.7222,79900.0
2012-03-20 15:55:00,46.21,46.21,46.16,46.2,375200.0,21.7175,21.7175,21.694,21.7128,375200.0
2012-03-21 09:30:00,46.14,46.2,46.07,46.09,150800.0,21.6846,21.7128,21.6517,21.6611,150800.0
2012-03-21 09:35:00,46.09,46.09,46.01,46.07,126100.0,21.6611,21.6611,21.6235,21.6517,126100.0
2012-03-21 09:40:00,46.08,46.08,45.99,46.02,227800.0,21.6564,21.6564,21.6141,21.6282,227800.0
2012-03-21 09:45:00,46.03,46.03,45.98,45.99,96900.0,21.6329,21.6329,21.6094,21.6141,96900.0
2012-03-21 09:50:00,46.0,46.0,45.95,45.97,83100.0,21.6188,21.6188,21.5953,21.6047,83100.0
2012-03-21 09:55:00,45.96,45.99,45.95,45.98,45400.0,21.6,21.6141,21.5953,21.6094,45400.0
2012-03-21 10:00:00,45.98,46.01,45.92,45.93,202300.0,21.6094,21.6235,21.5812,21.5859,202300.0
2012-03-21 10:05:00,45.94,45.94,45.85,45.85,173600.0,21.5906,21.5906,21.5483,21.5483,173600.0
2012-03-21 10:10:00,45.85,45.93,45.83,45.92,148800.0,21.5483,21.5859,21.5389,21.5812,148800.0
2012-03-21 10:15:00,45.92,46.0,45.91,45.96,77200.0,21.5812,21.6188,21.5765,21.6,77200.0
2012-03-21 10:20:00,45.96,46.01,45.96,46.0,142200.0,21.6,21.6235,21.6,21.6188,142200.0
2012-03-21 10:25:00,46.0,46.03,45.99,46.0,135100.0,21.6188,21.6329,21.6141,21.6188,135100.0
2012-03-21 10:30:00,46.0,46.02,45.99,45.99,58200.0,21.6188,21.6282,21.6141,21.6141,58200.0
2012-03-21 10:35:00,45.99,46.0,45.98,46.0,22300.0,21.6141,21.6188,21.6094,21.6188,22300.0
2012-03-21 10:40:00,46.0,46.01,45.91,45.92,62500.0,21.6188,21.6235,21.5765,21.5812,62500.0
2012-03-21 10:45:00,45.92,45.94,45.87,45.88,98400.0,21.5812,21.5906,21.5577,21.5624,98400.0
2012-03-21 10:50:00,45.88,45.9,45.86,45.87,130900.0,21.5624,21.5718,21.553,21.5577,130900.0
2012-03-21 10:55:00,45.87,45.89,45.8,45.83,106800.0,21.5577,21.5671,21.5248,21.5389,106800.0
2012-03-21 11:00:00,45.82,45.83,45.77,45.81,132800.0,21.5342,21.5389,21.5107,21.5295,132800.0
2012-03-21 11:05:00,45.81,45.87,45.8,45.81,300100.0,21.5295,21.5577,21.5248,21.5295,300100.0
2012-03-21 11:10:00,45.81,45.86,45.8,45.84,79000.0,21.5295,21.553,21.5248,21.5436,79000.0
2012-03-21 11:15:00,45.83,45.83,45.76,45.8,282000.0,21.5389,21.5389,21.506,21.5248,282000.0
2012-03-21 11:20:00,45.8,45.82,45.77,45.79,48800.0,21.5248,21.5342,21.5107,21.5201,48800.0
2012-03-21 11:25:00,45.79,45.82,45.77,45.8,42200.0,21.5201,21.5342,21.5107,21.5248,42200.0
2012-03-21 11:30:00,45.81,45.85,45.81,45.84,113200.0,21.5295,21.5483,21.5295,21.5436,113200.0
2012-03-21 11:35:00,45.84,45.87,45.82,45.83,171600.0,21.5436,21.5577,21.5342,21.5389,171600.0
2012-03-21 11:40:00,45.82,45.89,45.82,45.89,66000.0,21.5342,21.5671,21.5342,21.5671,66000.0
2012-03-21 11:45:00,45.88,45.93,45.86,45.89,103200.0,21.5624,21.5859,21.553,21.5671,103200.0
2012-03-21 11:50:00,45.89,45.89,45.85,45.88,32000.0,21.5671,21.5671,21.5483,21.5624,32000.0
2012-03-21 11:55:00,45.89,45.91,45.88,45.89,64100.0,21.5671,21.5765,21.5624,21.5671,64100.0
2012-03-21 12:00:00,45.88,45.94,45.86,45.93,59000.0,21.5624,21.5906,21.553,21.5859,59000.0
2012-03-21 12:05:00,45.94,45.96,45.93,45.94,63000.0,21.5906,21.6,21.5859,21.5906,63000.0
2012-03-21 12:10:00,45.94,45.98,45.94,45.98,57500.0,21.5906,21.6094,21.5906,21.6094,57500.0
2012-03-21 12:15:00,45.98,45.99,45.94,45.99,78800.0,21.6094,21.6141,21.5906,21.6141,78800.0
2012-03-21 12:20:00,46.0,46.02,45.98,45.98,86400.0,21.6188,21.6282,21.6094,21.6094,86400.0
2012-03-21 12:25:00,45.98,46.0,45.96,45.98,93000.0,21.6094,21.6188,21.6,21.6094,93000.0
2012-03-21 12:30:00,45.98,45.98,45.91,45.92,96400.0,21.6094,21.6094,21.5765,21.5812,96400.0
2012-03-21 12:35:00,45.93,45.98,45.89,45.93,152800.0,21.5859,21.6094,21.5671,21.5859,152800.0
2012-03-21 12:40:00,45.93,45.93,45.87,45.87,41000.0,21.5859,21.5859,21.5577,21.5577,41000.0
2012-03-21 12:45:00,45.87,45.87,45.85,45.86,17800.0,21.5577,21.5577,21.5483,21.553,17800.0
2012-03-21 12:50:00,45.86,45.86,45.85,45.86,15200.0,21.553,21.553,21.5483,21.553,15200.0
2012-03-21 12:55:00,45.85,45.86,45.82,45.82,28100.0,21.5483,21.553,21.5342,21.5342,28100.0
2012-03-21 13:00:00,45.83,45.83,45.81,45.82,17500.0,21.5389,21.5389,21.5295,21.5342,17500.0
2012-03-21 13:05:00,45.81,45.81,45.79,45.8,50400.0,21.5295,21.5295,21.5201,21.5248,50400.0
2012-03-21 13:10:00,45.8,45.83,45.79,45.8,31900.0,21.5248,21.5389,21.5201,21.5248,31900.0
2012-03-21 13:15:00,45.8,45.8,45.79,45.8,32900.0,21.5248,21.5248,21.5201,21.5248,32900.0
2012-03-21 13:20:00,45.79,45.8,45.79,45.8,38400.0,21.5201,21.5248,21.5201,21.5248,38400.0
2012-03-21 13:25:00,45.8,45.83,45.79,45.83,47400.0,21.5248,21.5389,21.5201,21.5389,47400.0
2012-03-21 13:30:00,45.82,45.84,45.82,45.83,21200.0,21.5342,21.5436,21.5342,21.5389,21200.0
2012-03-21 13:35:00,45.83,45.84,45.79,45.79,30000.0,21.5389,21.5436,21.5201,21.5201,30000.0
2012-03-21 13:40:00,45.79,45.8,45.78,45.78,29100.0,21.5201,21.5248,21.5154,21.5154,29100.0
2012-03-21 13:45:00,45.78,45.78,45.77,45.77,21700.0,21.5154,21.5154,21.5107,21.5107,21700.0
2012-03-21 13:50:00,45.78,45.8,45.77,45.78,38800.0,21.5154,21.5248,21.5107,21.5154,38800.0
2012-03-21 13:55:00,45.77,45.79,45.75,45.79,76300.0,21.5107,21.5201,21.5013,21.5201,76300.0
2012-03-21 14:00:00,45.79,45.86,45.79,45.83,36800.0,21.5201,21.553,21.5201,21.5389,36800.0
2012-03-21 14:05:00,45.83,45.84,45.81,45.83,32700.0,21.5389,21.5436,21.5295,21.5389,32700.0
2012-03-21 14:10:00,45.83,45.91,45.82,45.88,83200.0,21.5389,21.5765,21.5342,21.5624,83200.0
2012-03-21 14:15:00,45.89,45.93,45.87,45.93,76700.0,21.5671,21.5859,21.5577,21.5859,76700.0
2012-03-21 14:20:00,45.93,45.98,45.93,45.97,56100.0,21.5859,21.6094,21.5859,21.6047,56100.0
2012-03-21 14:25:00,45.98,45.99,45.95,45.99,32800.0,21.6094,21.6141,21.5953,21.6141,32800.0
2012-03-21 14:30:00,45.99,46.0,45.95,45.96,37500.0,21.6141,21.6188,21.5953,21.6,37500.0
2012-03-21 14:35:00,45.96,45.96,45.92,45.93,57400.0,21.6,21.6,21.5812,21.5859,57400.0
2012-03-21 14:40:00,45.93,45.94,45.9,45.94,43900.0,21.5859,21.5906,21.5718,21.5906,43900.0
2012-03-21 14:45:00,45.94,45.94,45.93,45.93,13400.0,21.5906,21.5906,21.5859,21.5859,13400.0
2012-03-21 14:50:00,45.94,45.94,45.89,45.91,37000.0,21.5906,21.5906,21.5671,21.5765,37000.0
2012-03-21 14:55:00,45.91,45.93,45.91,45.93,35400.0,21.5765,21.5859,21.5765,21.5859,35400.0
2012-03-21 15:00:00,45.93,45.94,45.91,45.92,35200.0,21.5859,21.5906,21.5765,21.5812,35200.0
2012-03-21 15:05:00,45.92,45.98,45.92,45.96,46800.0,21.5812,21.6094,21.5812,21.6,46800.0
2012-03-21 15:10:00,45.97,45.99,45.96,45.96,40300.0,21.6047,21.6141,21.6,21.6,40300.0
2012-03-21 15:15:00,45.97,46.02,45.96,46.02,80300.0,21.6047,21.6282,21.6,21.6282,80300.0
2012-03-21 15:20:00,46.02,46.02,45.98,45.99,43300.0,21.6282,21.6282,21.6094,21.6141,43300.0
2012-03-21 15:25:00,45.98,46.03,45.98,46.02,49000.0,21.6094,21.6329,21.6094,21.6282,49000.0
2012-03-21 15:30:00,46.03,46.06,46.02,46.04,71300.0,21.6329,21.647,21.6282,21.6376,71300.0
2012-03-21 15:35:00,46.04,46.05,46.02,46.02,76900.0,21.6376,21.6423,21.6282,21.6282,76900.0
2012-03-21 15:40:00,46.02,46.02,45.95,45.98,83700.0,21.6282,21.6282,21.5953,21.6094,83700.0
2012-03-21 15:45:00,45.97,46.04,45.94,46.02,167000.0,21.6047,21.6376,21.5906,21.6282,167000.0
2012-03-21 15:50:00,46.03,46.03,45.98,45.98,90300.0,21.6329,21.6329,21.6094,21.6094,90300.0
2012-03-21 15:55:00,45.98,46.03,45.97,45.98,309100.0,21.6094,21.6329,21.6047,21.6094,309100.0
2012-03-22 09:30:00,45.35,45.4,45.28,45.37,262500.0,21.3133,21.3368,21.2804,21.3227,262500.0
2012-03-22 09:35:00,45.36,45.45,45.35,45.41,151900.0,21.318,21.3603,21.3133,21.3415,151900.0
2012-03-22 09:40:00,45.42,45.5,45.3,45.33,192800.0,21.3462,21.3838,21.2898,21.3039,192800.0
2012-03-22 09:45:00,45.34,45.42,45.32,45.41,130600.0,21.3086,21.3462,21.2992,21.3415,130600.0
2012-03-22 09:50:00,45.42,45.42,45.36,45.36,40800.0,21.3462,21.3462,21.318,21.318,40800.0
2012-03-22 09:55:00,45.36,45.38,45.33,45.38,73600.0,21.318,21.3274,21.3039,21.3274,73600.0
2012-03-22 10:00:00,45.38,45.45,45.34,45.44,87200.0,21.3274,21.3603,21.3086,21.3556,87200.0
2012-03-22 10:05:00,45.43,45.47,45.42,45.43,108200.0,21.3509,21.3697,21.3462,21.3509,108200.0
2012-03-22 10:10:00,45.43,45.43,45.37,45.39,40200.0,21.3509,21.3509,21.3227,21.3321,40200.0
2012-03-22 10:15:00,45.39,45.41,45.3,45.36,85300.0,21.3321,21.3415,21.2898,21.318,85300.0
2012-03-22 10:20:00,45.35,45.37,45.31,45.32,101500.0,21.3133,21.3227,21.2945,21.2992,101500.0
2012-03-22 10:25:00,45.32,45.38,45.31,45.38,65200.0,21.2992,21.3274,21.2945,21.3274,65200.0
2012-03-22 10:30:00,45.37,45.37,45.31,45.32,64100.0,21.3227,21.3227,21.2945,21.2992,64100.0
2012-03-22 10:35:00,45.32,45.38,45.3,45.35,72400.0,21.2992,21.3274,21.2898,21.3133,72400.0
2012-03-22 10:40:00,45.35,45.39,45.32,45.36,30100.0,21.3133,21.3321,21.2992,21.318,30100.0
2012-03-22 10:45:00,45.36,45.37,45.27,45.27,45900.0,21.318,21.3227,21.2757,21.2757,45900.0
2012-03-22 10:50:00,45.27,45.3,45.27,45.3,44900.0,21.2757,21.2898,21.2757,21.2898,44900.0
2012-03-22 10:55:00,45.3,45.35,45.29,45.33,45500.0,21.2898,21.3133,21.2851,21.3039,45500.0
2012-03-22 11:00:00,45.33,45.34,45.26,45.26,36000.0,21.3039,21.3086,21.271,21.271,36000.0
2012-03-22 11:05:00,45.26,45.28,45.25,45.26,63900.0,21.271,21.2804,21.2663,21.271,63900.0
2012-03-22 11:10:00,45.25,45.31,45.25,45.28,57600.0,21.2663,21.2945,21.2663,21.2804,57600.0
2012-03-22 11:15:00,45.28,45.35,45.28,45.35,44400.0,21.2804,21.3133,21.2804,21.3133,44400.0
2012-03-22 11:20:00,45.35,45.43,45.35,45.39,48900.0,21.3133,21.3509,21.3133,21.3321,48900.0
2012-03-22 11:25:00,45.39,45.45,45.38,45.44,70700.0,21.3321,21.3603,21.3274,21.3556,70700.0
2012-03-22 11:30:00,45.45,45.48,45.43,45.48,88400.0,21.3603,21.3744,21.3509,21.3744,88400.0
2012-03-22 11:35:00,45.47,45.49,45.43,45.43,73100.0,21.3697,21.3791,21.3509,21.3509,73100.0
2012-03-22 11:40:00,45.44,45.46,45.39,45.4,34700.0,21.3556,21.365,21.3321,21.3368,34700.0
2012-03-22 11:45:00,45.39,45.4,45.35,45.35,22400.0,21.3321,21.3368,21.3133,21.3133,22400.0
2012-03-22 11:50:00,45.34,45.4,45.34,45.39,43100.0,21.3086,21.3368,21.3086,21.3321,43100.0
2012-03-22 11:55:00,45.4,45.41,45.36,45.37,14200.0,21.3368,21.3415,21.318,21.3227,14200.0
2012-03-22 12:00:00,45.36,45.38,45.34,45.38,52000.0,21.318,21.3274,21.3086,21.3274,52000.0
2012-03-22 12:05:00,45.37,45.39,45.36,45.39,32700.0,21.3227,21.3321,21.318,21.3321,32700.0
2012-03-22 12:10:00,45.4,45.43,45.36,45.36,20800.0,21.3368,21.3509,21.318,21.318,20800.0
2012-03-22 12:15:00,45.36,45.4,45.35,45.36,23200.0,21.318,21.3368,21.3133,21.318,23200.0
2012-03-22 12:20:00,45.37,45.4,45.36,45.36,24500.0,21.3227,21.3368,21.318,21.318,24500.0
2012-03-22 12:25:00,45.35,45.36,45.3,45.32,66900.0,21.3133,21.318,21.2898,21.2992,66900.0
2012-03-22 12:30:00,45.31,45.33,45.3,45.31,33700.0,21.2945,21.3039,21.2898,21.2945,33700.0
2012-03-22 12:35:00,45.31,45.39,45.31,45.38,30300.0,21.2945,21.3321,21.2945,21.3274,30300.0
2012-03-22 12:40:00,45.38,45.4,45.37,45.38,37800.0,21.3274,21.3368,21.3227,21.3274,37800.0
2012-03-22 12:45:00,45.37,45.37,45.35,45.37,14000.0,21.3227,21.3227,21.3133,21.3227,14000.0
2012-03-22 12:50:00,45.37,45.37,45.33,45.36,26500.0,21.3227,21.3227,21.3039,21.318,26500.0
2012-03-22 12:55:00,45.35,45.38,45.35,45.38,12600.0,21.3133,21.3274,21.3133,21.3274,12600.0
2012-03-22 13:00:00,45.38,45.38,45.34,45.34,13300.0,21.3274,21.3274,21.3086,21.3086,13300.0
2012-03-22 13:05:00,45.34,45.36,45.34,45.34,19800.0,21.3086,21.318,21.3086,21.3086,19800.0
2012-03-22 13:10:00,45.34,45.34,45.31,45.32,7300.0,21.3086,21.3086,21.2945,21.2992,7300.0
2012-03-22 13:15:00,45.32,45.34,45.32,45.33,7300.0,21.2992,21.3086,21.2992,21.3039,7300.0
2012-03-22 13:20:00,45.33,45.34,45.33,45.34,12600.0,21.3039,21.3086,21.3039,21.3086,12600.0
2012-03-22 13:25:00,45.34,45.34,45.3,45.32,81000.0,21.3086,21.3086,21.2898,21.2992,81000.0
2012-03-22 13:30:00,45.31,45.34,45.28,45.29,287000.0,21.2945,21.3086,21.2804,21.2851,287000.0
2012-03-22 13:35:00,45.3,45.32,45.24,45.29,133900.0,21.2898,21.2992,21.2616,21.2851,133900.0
2012-03-22 13:40:00,45.3,45.3,45.25,45.27,22300.0,21.2898,21.2898,21.2663,21.2757,22300.0
2012-03-22 13:45:00,45.27,45.3,45.26,45.29,19100.0,21.2757,21.2898,21.271,21.2851,19100.0
2012-03-22 13:50:00,45.29,45.35,45.29,45.34,42400.0,21.2851,21.3133,21.2851,21.3086,42400.0
2012-03-22 13:55:00,45.35,45.36,45.32,45.33,34200.0,21.3133,21.318,21.2992,21.3039,34200.0
2012-03-22 14:00:00,45.33,45.33,45.28,45.3,22900.0,21.3039,21.3039,21.2804,21.2898,22900.0
2012-03-22 14:05:00,45.3,45.32,45.27,45.32,20800.0,21.2898,21.2992,21.2757,21.2992,20800.0
2012-03-22 14:10:00,45.32,45.34,45.31,45.32,12500.0,21.2992,21.3086,21.2945,21.2992,12500.0
2012-03-22 14:15:00,45.31,45.38,45.31,45.35,49700.0,21.2945,21.3274,21.2945,21.3133,49700.0
2012-03-22 14:20:00,45.34,45.34,45.29,45.29,25000.0,21.3086,21.3086,21.2851,21.2851,25000.0
2012-03-22 14:25:00,45.3,45.34,45.28,45.34,22400.0,21.2898,21.3086,21.2804,21.3086,22400.0
2012-03-22 14:30:00,45.34,45.36,45.3,45.33,33800.0,21.3086,21.318,21.2898,21.3039,33800.0
2012-03-22 14:35:00,45.33,45.34,45.31,45.32,30600.0,21.3039,21.3086,21.2945,21.2992,30600.0
2012-03-22 14:40:00,45.32,45.35,45.29,45.32,53700.0,21.2992,21.3133,21.2851,21.2992,53700.0
2012-03-22 14:45:00,45.32,45.34,45.32,45.33,64400.0,21.2992,21.3086,21.2992,21.3039,64400.0
2012-03-22 14:50:00,45.33,45.33,45.27,45.3,40900.0,21.3039,21.3039,21.2757,21.2898,40900.0
2012-03-22 14:55:00,45.3,45.3,45.27,45.27,17600.0,21.2898,21.2898,21.2757,21.2757,17600.0
2012-03-22 15:00:00,45.27,45.28,45.22,45.22,76900.0,21.2757,21.2804,21.2522,21.2522,76900.0
2012-03-22 15:05:00,45.22,45.28,45.21,45.24,84100.0,21.2522,21.2804,21.2475,21.2616,84100.0
2012-03-22 15:10:00,45.23,45.26,45.23,45.24,36600.0,21.2569,21.271,21.2569,21.2616,36600.0
2012-03-22 15:15:00,45.23,45.24,45.16,45.16,99800.0,21.2569,21.2616,21.224,21.224,99800.0
2012-03-22 15:20:00,45.17,45.2,45.14,45.17,106300.0,21.2287,21.2428,21.2146,21.2287,106300.0
2012-03-22 15:25:00,45.17,45.21,45.16,45.21,84600.0,21.2287,21.2475,21.224,21.2475,84600.0
2012-03-22 15:30:00,45.2,45.22,45.16,45.21,101300.0,21.2428,21.2522,21.224,21.2475,101300.0
2012-03-22 15:35:00,45.21,45.26,45.2,45.25,147300.0,21.2475,21.271,21.2428,21.2663,147300.0
2012-03-22 15:40:00,45.26,45.33,45.25,45.29,148100.0,21.271,21.3039,21.2663,21.2851,148100.0
2012-03-22 15:45:00,45.28,45.31,45.26,45.28,168200.0,21.2804,21.2945,21.271,21.2804,168200.0
2012-03-22 15:50:00,45.28,45.33,45.24,45.31,208900.0,21.2804,21.3039,21.2616,21.2945,208900.0
2012-03-22 15:55:00,45.31,45.32,45.26,45.31,414200.0,21.2945,21.2992,21.271,21.2945,414200.0
2012-03-23 09:30:00,45.3,45.31,45.26,45.3,56200.0,21.2898,21.2945,21.271,21.2898,56200.0
2012-03-23 09:35:00,45.29,45.33,45.28,45.32,49900.0,21.2851,21.3039,21.2804,21.2992,49900.0
2012-03-23 09:40:00,45.32,45.35,45.29,45.35,69900.0,21.2992,21.3133,21.2851,21.3133,69900.0
2012-03-23 09:45:00,45.34,45.43,45.29,45.42,87400.0,21.3086,21.3509,21.2851,21.3462,87400.0
2012-03-23 09:50:00,45.42,45.44,45.4,45.44,69200.0,21.3462,21.3556,21.3368,21.3556,69200.0
2012-03-23 09:55:00,45.43,45.51,45.41,45.43,95700.0,21.3509,21.3885,21.3415,21.3509,95700.0
2012-03-23 10:00:00,45.44,45.45,45.35,45.38,104300.0,21.3556,21.3603,21.3133,21.3274,104300.0
2012-03-23 10:05:00,45.39,45.39,45.27,45.28,79300.0,21.3321,21.3321,21.2757,21.2804,79300.0
2012-03-23 10:10:00,45.28,45.33,45.27,45.31,51300.0,21.2804,21.3039,21.2757,21.2945,51300.0
2012-03-23 10:15:00,45.31,45.4,45.31,45.39,50600.0,21.2945,21.3368,21.2945,21.3321,50600.0
2012-03-23 10:20:00,45.39,45.44,45.37,45.43,57900.0,21.3321,21.3556,21.3227,21.3509,57900.0
2012-03-23 10:25:00,45.44,45.44,45.38,45.38,83100.0,21.3556,21.3556,21.3274,21.3274,83100.0
2012-03-23 10:30:00,45.37,45.46,45.35,45.44,65000.0,21.3227,21.365,21.3133,21.3556,65000.0
2012-03-23 10:35:00,45.44,45.48,45.42,45.43,134000.0,21.3556,21.3744,21.3462,21.3509,134000.0
2012-03-23 10:40:00,45.43,45.5,45.42,45.49,41600.0,21.3509,21.3838,21.3462,21.3791,41600.0
2012-03-23 10:45:00,45.49,45.54,45.49,45.54,53900.0,21.3791,21.4026,21.3791,21.4026,53900.0
2012-03-23 10:50:00,45.54,45.58,45.54,45.58,20600.0,21.4026,21.4214,21.4026,21.4214,20600.0
2012-03-23 10:55:00,45.59,45.59,45.56,45.57,33000.0,21.4261,21.4261,21.412,21.4167,33000.0
2012-03-23 11:00:00,45.57,45.58,45.54,45.57,39900.0,21.4167,21.4214,21.4026,21.4167,39900.0
2012-03-23 11:05:00,45.57,45.59,45.56,45.56,28900.0,21.4167,21.4261,21.412,21.412,28900.0
2012-03-23 11:10:00,45.57,45.58,45.53,45.53,58700.0,21.4167,21.4214,21.3979,21.3979,58700.0
2012-03-23 11:15:00,45.54,45.61,45.54,45.61,40100.0,21.4026,21.4355,21.4026,21.4355,40100.0
2012-03-23 11:20:00,45.6,45.66,45.59,45.61,80300.0,21.4308,21.459,21.4261,21.4355,80300.0
2012-03-23 11:25:00,45.61,45.64,45.61,45.63,38000.0,21.4355,21.4496,21.4355,21.4449,38000.0
2012-03-23 11:30:00,45.63,45.65,45.63,45.64,60100.0,21.4449,21.4543,21.4449,21.4496,60100.0
2012-03-23 11:35:00,45.63,45.65,45.59,45.61,36000.0,21.4449,21.4543,21.4261,21.4355,36000.0
2012-03-23 11:40:00,45.6,45.62,45.58,45.62,78200.0,21.4308,21.4402,21.4214,21.4402,78200.0
2012-03-23 11:45:00,45.62,45.64,45.59,45.64,37900.0,21.4402,21.4496,21.4261,21.4496,37900.0
2012-03-23 11:50:00,45.63,45.63,45.61,45.63,48300.0,21.4449,21.4449,21.4355,21.4449,48300.0
2012-03-23 11:55:00,45.63,45.64,45.6,45.61,60500.0,21.4449,21.4496,21.4308,21.4355,60500.0
2012-03-23 12:00:00,45.61,45.65,45.59,45.65,79900.0,21.4355,21.4543,21.4261,21.4543,79900.0
2012-03-23 12:05:00,45.64,45.65,45.61,45.61,57900.0,21.4496,21.4543,21.4355,21.4355,57900.0
2012-03-23 12:10:00,45.61,45.61,45.57,45.61,55200.0,21.4355,21.4355,21.4167,21.4355,55200.0
2012-03-23 12:15:00,45.6,45.61,45.57,45.57,31700.0,21.4308,21.4355,21.4167,21.4167,31700.0
2012-03-23 12:20:00,45.58,45.61,45.58,45.59,30000.0,21.4214,21.4355,21.4214,21.4261,30000.0
2012-03-23 12:25:00,45.59,45.69,45.59,45.67,47600.0,21.4261,21.4731,21.4261,21.4637,47600.0
2012-03-23 12:30:00,45.68,45.68,45.55,45.55,78400.0,21.4684,21.4684,21.4073,21.4073,78400.0
2012-03-23 12:35:00,45.56,45.56,45.47,45.5,64400.0,21.412,21.412,21.3697,21.3838,64400.0
2012-03-23 12:40:00,45.5,45.55,45.5,45.54,19100.0,21.3838,21.4073,21.3838,21.4026,19100.0
2012-03-23 12:45:00,45.55,45.6,45.54,45.58,21100.0,21.4073,21.4308,21.4026,21.4214,21100.0
2012-03-23 12:50:00,45.59,45.59,45.58,45.59,5200.0,21.4261,21.4261,21.4214,21.4261,5200.0
2012-03-23 12:55:00,45.59,45.65,45.58,45.64,28200.0,21.4261,21.4543,21.4214,21.4496,28200.0
2012-03-23 13:00:00,45.64,45.66,45.64,45.66,8200.0,21.4496,21.459,21.4496,21.459,8200.0
2012-03-23 13:05:00,45.66,45.68,45.65,45.67,23800.0,21.459,21.4684,21.4543,21.4637,23800.0
2012-03-23 13:10:00,45.68,45.68,45.63,45.63,39600.0,21.4684,21.4684,21.4449,21.4449,39600.0
2012-03-23 13:15:00,45.63,45.64,45.59,45.61,16500.0,21.4449,21.4496,21.4261,21.4355,16500.0
2012-03-23 13:20:00,45.61,45.65,45.61,45.63,34300.0,21.4355,21.4543,21.4355,21.4449,34300.0
2012-03-23 13:25:00,45.63,45.67,45.63,45.66,12800.0,21.4449,21.4637,21.4449,21.459,12800.0
2012-03-23 13:30:00,45.67,45.69,45.65,45.67,25300.0,21.4637,21.4731,21.4543,21.4637,25300.0
2012-03-23 13:35:00,45.66,45.67,45.64,45.66,36900.0,21.459,21.4637,21.4496,21.459,36900.0
2012-03-23 13:40:00,45.66,45.68,45.65,45.68,13800.0,21.459,21.4684,21.4543,21.4684,13800.0
2012-03-23 13:45:00,45.68,45.68,45.67,45.68,8000.0,21.4684,21.4684,21.4637,21.4684,8000.0
2012-03-23 13:50:00,45.68,45.68,45.65,45.65,25900.0,21.4684,21.4684,21.4543,21.4543,25900.0
2012-03-23 13:55:00,45.65,45.68,45.65,45.65,27700.0,21.4543,21.4684,21.4543,21.4543,27700.0
2012-03-23 14:00:00,45.65,45.66,45.64,45.64,16300.0,21.4543,21.459,21.4496,21.4496,16300.0
2012-03-23 14:05:00,45.64,45.65,45.64,45.64,8000.0,21.4496,21.4543,21.4496,21.4496,8000.0
2012-03-23 14:10:00,45.64,45.65,45.64,45.64,10700.0,21.4496,21.4543,21.4496,21.4496,10700.0
2012-03-23 14:15:00,45.64,45.67,45.63,45.66,21600.0,21.4496,21.4637,21.4449,21.459,21600.0
2012-03-23 14:20:00,45.65,45.66,45.65,45.66,4600.0,21.4543,21.459,21.4543,21.459,4600.0
2012-03-23 14:25:00,45.65,45.66,45.65,45.65,17100.0,21.4543,21.459,21.4543,21.4543,17100.0
2012-03-23 14:30:00,45.65,45.66,45.65,45.66,12700.0,21.4543,21.459,21.4543,21.459,12700.0
2012-03-23 14:35:00,45.66,45.66,45.64,45.65,20300.0,21.459,21.459,21.4496,21.4543,20300.0
2012-03-23 14:40:00,45.64,45.66,45.64,45.65,24400.0,21.4496,21.459,21.4496,21.4543,24400.0
2012-03-23 14:45:00,45.65,45.67,45.65,45.66,16000.0,21.4543,21.4637,21.4543,21.459,16000.0
2012-03-23 14:50:00,45.67,45.69,45.66,45.68,26400.0,21.4637,21.4731,21.459,21.4684,26400.0
2012-03-23 14:55:00,45.68,45.69,45.65,45.68,25800.0,21.4684,21.4731,21.4543,21.4684,25800.0
2012-03-23 15:00:00,45.68,45.7,45.67,45.69,34900.0,21.4684,21.4778,21.4637,21.4731,34900.0
2012-03-23 15:05:00,45.69,45.72,45.69,45.71,27600.0,21.4731,21.4872,21.4731,21.4825,27600.0
2012-03-23 15:10:00,45.71,45.72,45.68,45.68,18000.0,21.4825,21.4872,21.4684,21.4684,18000.0
2012-03-23 15:15:00,45.68,45.69,45.66,45.67,23000.0,21.4684,21.4731,21.459,21.4637,23000.0
2012-03-23 15:20:00,45.68,45.71,45.68,45.69,31100.0,21.4684,21.4825,21.4684,21.4731,31100.0
2012-03-23 15:25:00,45.69,45.69,45.65,45.67,26400.0,21.4731,21.4731,21.4543,21.4637,26400.0
2012-03-23 15:30:00,45.67,45.67,45.64,45.65,73900.0,21.4637,21.4637,21.4496,21.4543,73900.0
2012-03-23 15:35:00,45.65,45.66,45.63,45.66,32700.0,21.4543,21.459,21.4449,21.459,32700.0
2012-03-23 15:40:00,45.66,45.66,45.6,45.6,53300.0,21.459,21.459,21.4308,21.4308,53300.0
2012-03-23 15:45:00,45.6,45.65,45.6,45.63,116400.0,21.4308,21.4543,21.4308,21.4449,116400.0
2012-03-23 15:50:00,45.63,45.65,45.6,45.62,95700.0,21.4449,21.4543,21.4308,21.4402,95700.0
2012-03-23 15:55:00,45.62,45.64,45.59,45.59,143600.0,21.4402,21.4496,21.4261,21.4261,143600.0
2012-03-26 09:30:00,46.09,46.11,46.04,46.07,136700.0,21.6611,21.6705,21.6376,21.6517,136700.0
2012-03-26 09:35:00,46.08,46.08,45.99,46.0,87000.0,21.6564,21.6564,21.6141,21.6188,87000.0
2012-03-26 09:40:00,46.0,46.01,45.94,45.97,101500.0,21.6188,21.6235,21.5906,21.6047,101500.0
2012-03-26 09:45:00,45.98,46.05,45.97,46.04,79200.0,21.6094,21.6423,21.6047,21.6376,79200.0
2012-03-26 09:50:00,46.04,46.04,45.99,46.0,69700.0,21.6376,21.6376,21.6141,21.6188,69700.0
2012-03-26 09:55:00,46.0,46.06,45.98,46.06,55200.0,21.6188,21.647,21.6094,21.647,55200.0
2012-03-26 10:00:00,46.05,46.11,46.04,46.07,80900.0,21.6423,21.6705,21.6376,21.6517,80900.0
2012-03-26 10:05:00,46.07,46.09,46.04,46.08,30900.0,21.6517,21.6611,21.6376,21.6564,30900.0
2012-03-26 10:10:00,46.08,46.13,46.08,46.12,45500.0,21.6564,21.6799,21.6564,21.6752,45500.0
2012-03-26 10:15:00,46.12,46.19,46.12,46.16,90400.0,21.6752,21.7081,21.6752,21.694,90400.0
2012-03-26 10:20:00,46.16,46.16,46.1,46.11,92400.0,21.694,21.694,21.6658,21.6705,92400.0
2012-03-26 10:25:00,46.11,46.12,46.1,46.12,25500.0,21.6705,21.6752,21.6658,21.6752,25500.0
2012-03-26 10:30:00,46.12,46.12,46.11,46.12,17000.0,21.6752,21.6752,21.6705,21.6752,17000.0
2012-03-26 10:35:00,46.11,46.14,46.11,46.14,42900.0,21.6705,21.6846,21.6705,21.6846,42900.0
2012-03-26 10:40:00,46.14,46.18,46.13,46.16,63600.0,21.6846,21.7034,21.6799,21.694,63600.0
2012-03-26 10:45:00,46.15,46.18,46.14,46.16,49700.0,21.6893,21.7034,21.6846,21.694,49700.0
2012-03-26 10:50:00,46.16,46.16,46.11,46.14,51400.0,21.694,21.694,21.6705,21.6846,51400.0
2012-03-26 10:55:00,46.15,46.18,46.12,46.17,51500.0,21.6893,21.7034,21.6752,21.6987,51500.0
2012-03-26 11:00:00,46.16,46.17,46.12,46.15,31300.0,21.694,21.6987,21.6752,21.6893,31300.0
2012-03-26 11:05:00,46.15,46.15,46.11,46.12,35700.0,21.6893,21.6893,21.6705,21.6752,35700.0
2012-03-26 11:10:00,46.12,46.13,46.1,46.13,25800.0,21.6752,21.6799,21.6658,21.6799,25800.0
2012-03-26 11:15:00,46.13,46.14,46.12,46.12,39800.0,21.6799,21.6846,21.6752,21.6752,39800.0
2012-03-26 11:20:00,46.12,46.15,46.12,46.14,40600.0,21.6752,21.6893,21.6752,21.6846,40600.0
2012-03-26 11:25:00,46.15,46.15,46.09,46.09,88500.0,21.6893,21.6893,21.6611,21.6611,88500.0
2012-03-26 11:30:00,46.09,46.17,46.09,46.16,57500.0,21.6611,21.6987,21.6611,21.694,57500.0
2012-03-26 11:35:00,46.16,46.2,46.16,46.18,44100.0,21.694,21.7128,21.694,21.7034,44100.0
2012-03-26 11:40:00,46.17,46.18,46.17,46.17,14800.0,21.6987,21.7034,21.6987,21.6987,14800.0
2012-03-26 11:45:00,46.17,46.18,46.16,46.16,26000.0,21.6987,21.7034,21.694,21.694,26000.0
2012-03-26 11:50:00,46.17,46.17,46.15,46.15,32500.0,21.6987,21.6987,21.6893,21.6893,32500.0
2012-03-26 11:55:00,46.16,46.17,46.15,46.16,16000.0,21.694,21.6987,21.6893,21.694,16000.0
2012-03-26 12:00:00,46.15,46.17,46.14,46.14,25700.0,21.6893,21.6987,21.6846,21.6846,25700.0
2012-03-26 12:05:00,46.14,46.15,46.13,46.13,36800.0,21.6846,21.6893,21.6799,21.6799,36800.0
2012-03-26 12:10:00,46.13,46.15,46.13,46.13,29800.0,21.6799,21.6893,21.6799,21.6799,29800.0
2012-03-26 12:15:00,46.13,46.13,46.12,46.13,26000.0,21.6799,21.6799,21.6752,21.6799,26000.0
2012-03-26 12:20:00,46.13,46.13,46.11,46.12,31600.0,21.6799,21.6799,21.6705,21.6752,31600.0
2012-03-26 12:25:00,46.12,46.12,46.11,46.11,9300.0,21.6752,21.6752,21.6705,21.6705,9300.0
2012-03-26 12:30:00,46.12,46.12,46.11,46.12,7400.0,21.6752,21.6752,21.6705,21.6752,7400.0
2012-03-26 12:35:00,46.11,46.12,46.11,46.11,25200.0,21.6705,21.6752,21.6705,21.6705,25200.0
2012-03-26 12:40:00,46.11,46.12,46.11,46.12,19400.0,21.6705,21.6752,21.6705,21.6752,19400.0
2012-03-26 12:45:00,46.12,46.13,46.11,46.13,21400.0,21.6752,21.6799,21.6705,21.6799,21400.0
2012-03-26 12:50:00,46.13,46.16,46.13,46.16,12000.0,21.6799,21.694,21.6799,21.694,12000.0
2012-03-26 12:55:00,46.16,46.16,46.15,46.15,8300.0,21.694,21.694,21.6893,21.6893,8300.0
2012-03-26 13:00:00,46.14,46.15,46.14,46.14,9700.0,21.6846,21.6893,21.6846,21.6846,9700.0
2012-03-26 13:05:00,46.15,46.15,46.14,46.14,19400.0,21.6893,21.6893,21.6846,21.6846,19400.0
2012-03-26 13:10:00,46.14,46.15,46.14,46.15,14000.0,21.6846,21.6893,21.6846,21.6893,14000.0
2012-03-26 13:15:00,46.14,46.15,46.1,46.11,92000.0,21.6846,21.6893,21.6658,21.6705,92000.0
2012-03-26 13:20:00,46.11,46.12,46.11,46.11,4400.0,21.6705,21.6752,21.6705,21.6705,4400.0
2012-03-26 13:25:00,46.11,46.13,46.11,46.12,9600.0,21.6705,21.6799,21.6705,21.6752,9600.0
2012-03-26 13:30:00,46.12,46.14,46.12,46.14,13100.0,21.6752,21.6846,21.6752,21.6846,13100.0
2012-03-26 13:35:00,46.14,46.15,46.13,46.13,20300.0,21.6846,21.6893,21.6799,21.6799,20300.0
2012-03-26 13:40:00,46.13,46.15,46.13,46.15,15200.0,21.6799,21.6893,21.6799,21.6893,15200.0
2012-03-26 13:45:00,46.15,46.15,46.14,46.14,12300.0,21.6893,21.6893,21.6846,21.6846,12300.0
2012-03-26 13:50:00,46.14,46.15,46.14,46.15,5000.0,21.6846,21.6893,21.6846,21.6893,5000.0
2012-03-26 13:55:00,46.14,46.15,46.14,46.15,8400.0,21.6846,21.6893,21.6846,21.6893,8400.0
2012-03-26 14:00:00,46.14,46.17,46.14,46.16,32900.0,21.6846,21.6987,21.6846,21.694,32900.0
2012-03-26 14:05:00,46.17,46.2,46.16,46.2,22300.0,21.6987,21.7128,21.694,21.7128,22300.0
2012-03-26 14:10:00,46.2,46.2,46.17,46.17,26900.0,21.7128,21.7128,21.6987,21.6987,26900.0
2012-03-26 14:15:00,46.17,46.18,46.15,46.15,25400.0,21.6987,21.7034,21.6893,21.6893,25400.0
2012-03-26 14:20:00,46.15,46.2,46.15,46.2,102300.0,21.6893,21.7128,21.6893,21.7128,102300.0
2012-03-26 14:25:00,46.2,46.2,46.18,46.18,24100.0,21.7128,21.7128,21.7034,21.7034,24100.0
2012-03-26 14:30:00,46.18,46.19,46.16,46.17,13500.0,21.7034,21.7081,21.694,21.6987,13500.0
2012-03-26 14:35:00,46.16,46.17,46.15,46.15,16400.0,21.694,21.6987,21.6893,21.6893,16400.0
2012-03-26 14:40:00,46.15,46.2,46.15,46.2,22200.0,21.6893,21.7128,21.6893,21.7128,22200.0
2012-03-26 14:45:00,46.2,46.2,46.19,46.2,21900.0,21.7128,21.7128,21.7081,21.7128,21900.0
2012-03-26 14:50:00,46.2,46.2,46.19,46.19,10800.0,21.7128,21.7128,21.7081,21.7081,10800.0
2012-03-26 14:55:00,46.19,46.2,46.18,46.19,47300.0,21.7081,21.7128,21.7034,21.7081,47300.0
2012-03-26 15:00:00,46.2,46.25,46.19,46.25,37700.0,21.7128,21.7363,21.7081,21.7363,37700.0
2012-03-26 15:05:00,46.25,46.25,46.23,46.23,31000.0,21.7363,21.7363,21.7269,21.7269,31000.0
2012-03-26 15:10:00,46.24,46.25,46.24,46.24,46000.0,21.7316,21.7363,21.7316,21.7316,46000.0
2012-03-26 15:15:00,46.24,46.25,46.21,46.22,36700.0,21.7316,21.7363,21.7175,21.7222,36700.0
2012-03-26 15:20:00,46.22,46.24,46.21,46.23,34500.0,21.7222,21.7316,21.7175,21.7269,34500.0
2012-03-26 15:25:00,46.22,46.26,46.22,46.23,49600.0,21.7222,21.741,21.7222,21.7269,49600.0
2012-03-26 15:30:00,46.23,46.25,46.2,46.2,30300.0,21.7269,21.7363,21.7128,21.7128,30300.0
2012-03-26 15:35:00,46.21,46.23,46.2,46.2,51500.0,21.7175,21.7269,21.7128,21.7128,51500.0
2012-03-26 15:40:00,46.2,46.21,46.17,46.17,68600.0,21.7128,21.7175,21.6987,21.6987,68600.0
2012-03-26 15:45:00,46.17,46.18,46.15,46.18,83100.0,21.6987,21.7034,21.6893,21.7034,83100.0
2012-03-26 15:50:00,46.18,46.19,46.1,46.11,115900.0,21.7034,21.7081,21.6658,21.6705,115900.0
2012-03-26 15:55:00,46.1,46.22,46.09,46.22,322000.0,21.6658,21.7222,21.6611,21.7222,322000.0
2012-03-27 09:30:00,45.82,45.98,45.81,45.98,236300.0,21.5342,21.6094,21.5295,21.6094,236300.0
2012-03-27 09:35:00,45.96,45.97,45.89,45.9,91000.0,21.6,21.6047,21.5671,21.5718,91000.0
2012-03-27 09:40:00,45.89,45.9,45.83,45.85,64800.0,21.5671,21.5718,21.5389,21.5483,64800.0
2012-03-27 09:45:00,45.84,45.93,45.83,45.91,100100.0,21.5436,21.5859,21.5389,21.5765,100100.0
2012-03-27 09:50:00,45.91,45.91,45.86,45.87,57600.0,21.5765,21.5765,21.553,21.5577,57600.0
2012-03-27 09:55:00,45.87,45.89,45.82,45.83,51800.0,21.5577,21.5671,21.5342,21.5389,51800.0
2012-03-27 10:00:00,45.83,45.84,45.68,45.7,192300.0,21.5389,21.5436,21.4684,21.4778,192300.0
2012-03-27 10:05:00,45.7,45.76,45.69,45.73,65200.0,21.4778,21.506,21.4731,21.4919,65200.0
2012-03-27 10:10:00,45.74,45.75,45.71,45.72,62500.0,21.4966,21.5013,21.4825,21.4872,62500.0
2012-03-27 10:15:00,45.73,45.77,45.71,45.75,84000.0,21.4919,21.5107,21.4825,21.5013,84000.0
2012-03-27 10:20:00,45.75,45.75,45.64,45.64,162000.0,21.5013,21.5013,21.4496,21.4496,162000.0
2012-03-27 10:25:00,45.65,45.67,45.63,45.67,84600.0,21.4543,21.4637,21.4449,21.4637,84600.0
2012-03-27 10:30:00,45.67,45.7,45.64,45.65,109200.0,21.4637,21.4778,21.4496,21.4543,109200.0
2012-03-27 10:35:00,45.64,45.69,45.61,45.61,58900.0,21.4496,21.4731,21.4355,21.4355,58900.0
2012-03-27 10:40:00,45.6,45.6,45.51,45.53,80900.0,21.4308,21.4308,21.3885,21.3979,80900.0
2012-03-27 10:45:00,45.53,45.54,45.51,45.51,25000.0,21.3979,21.4026,21.3885,21.3885,25000.0
2012-03-27 10:50:00,45.52,45.52,45.45,45.47,63200.0,21.3932,21.3932,21.3603,21.3697,63200.0
2012-03-27 10:55:00,45.48,45.5,45.47,45.5,55900.0,21.3744,21.3838,21.3697,21.3838,55900.0
2012-03-27 11:00:00,45.49,45.55,45.49,45.51,68300.0,21.3791,21.4073,21.3791,21.3885,68300.0
2012-03-27 11:05:00,45.52,45.52,45.4,45.41,115400.0,21.3932,21.3932,21.3368,21.3415,115400.0
2012-03-27 11:10:00,45.41,45.44,45.28,45.38,326900.0,21.3415,21.3556,21.2804,21.3274,326900.0
2012-03-27 11:15:00,45.38,45.42,45.37,45.42,59300.0,21.3274,21.3462,21.3227,21.3462,59300.0
2012-03-27 11:20:00,45.41,45.41,45.38,45.39,100900.0,21.3415,21.3415,21.3274,21.3321,100900.0
2012-03-27 11:25:00,45.39,45.39,45.34,45.35,144400.0,21.3321,21.3321,21.3086,21.3133,144400.0
2012-03-27 11:30:00,45.35,45.36,45.27,45.27,119900.0,21.3133,21.318,21.2757,21.2757,119900.0
2012-03-27 11:35:00,45.27,45.28,45.22,45.22,129600.0,21.2757,21.2804,21.2522,21.2522,129600.0
2012-03-27 11:40:00,45.22,45.26,45.18,45.24,107900.0,21.2522,21.271,21.2334,21.2616,107900.0
2012-03-27 11:45:00,45.23,45.29,45.23,45.28,76300.0,21.2569,21.2851,21.2569,21.2804,76300.0
2012-03-27 11:50:00,45.28,45.32,45.27,45.32,80700.0,21.2804,21.2992,21.2757,21.2992,80700.0
2012-03-27 11:55:00,45.32,45.33,45.26,45.26,60300.0,21.2992,21.3039,21.271,21.271,60300.0
2012-03-27 12:00:00,45.26,45.35,45.26,45.29,56400.0,21.271,21.3133,21.271,21.2851,56400.0
2012-03-27 12:05:00,45.29,45.29,45.2,45.2,97500.0,21.2851,21.2851,21.2428,21.2428,97500.0
2012-03-27 12:10:00,45.2,45.28,45.2,45.28,55100.0,21.2428,21.2804,21.2428,21.2804,55100.0
2012-03-27 12:15:00,45.28,45.31,45.27,45.29,36800.0,21.2804,21.2945,21.2757,21.2851,36800.0
2012-03-27 12:20:00,45.29,45.31,45.25,45.25,97600.0,21.2851,21.2945,21.2663,21.2663,97600.0
2012-03-27 12:25:00,45.25,45.26,45.22,45.25,34900.0,21.2663,21.271,21.2522,21.2663,34900.0
2012-03-27 12:30:00,45.25,45.25,45.23,45.24,42300.0,21.2663,21.2663,21.2569,21.2616,42300.0
2012-03-27 12:35:00,45.24,45.27,45.24,45.26,46100.0,21.2616,21.2757,21.2616,21.271,46100.0
2012-03-27 12:40:00,45.26,45.26,45.22,45.24,42800.0,21.271,21.271,21.2522,21.2616,42800.0
2012-03-27 12:45:00,45.24,45.25,45.23,45.23,11600.0,21.2616,21.2663,21.2569,21.2569,11600.0
2012-03-27 12:50:00,45.23,45.24,45.21,45.23,62900.0,21.2569,21.2616,21.2475,21.2569,62900.0
2012-03-27 12:55:00,45.23,45.26,45.22,45.25,42300.0,21.2569,21.271,21.2522,21.2663,42300.0
2012-03-27 13:00:00,45.25,45.27,45.24,45.25,16100.0,21.2663,21.2757,21.2616,21.2663,16100.0
2012-03-27 13:05:00,45.26,45.26,45.24,45.25,23800.0,21.271,21.271,21.2616,21.2663,23800.0
2012-03-27 13:10:00,45.25,45.26,45.24,45.26,19300.0,21.2663,21.271,21.2616,21.271,19300.0
2012-03-27 13:15:00,45.26,45.26,45.2,45.2,40400.0,21.271,21.271,21.2428,21.2428,40400.0
2012-03-27 13:20:00,45.2,45.21,45.17,45.19,50900.0,21.2428,21.2475,21.2287,21.2381,50900.0
2012-03-27 13:25:00,45.18,45.24,45.18,45.24,53800.0,21.2334,21.2616,21.2334,21.2616,53800.0
2012-03-27 13:30:00,45.23,45.25,45.22,45.24,25200.0,21.2569,21.2663,21.2522,21.2616,25200.0
2012-03-27 13:35:00,45.25,45.25,45.18,45.19,52100.0,21.2663,21.2663,21.2334,21.2381,52100.0
2012-03-27 13:40:00,45.19,45.19,45.15,45.15,47000.0,21.2381,21.2381,21.2193,21.2193,47000.0
2012-03-27 13:45:00,45.15,45.19,45.14,45.18,62200.0,21.2193,21.2381,21.2146,21.2334,62200.0
2012-03-27 13:50:00,45.17,45.18,45.16,45.17,44400.0,21.2287,21.2334,21.224,21.2287,44400.0
2012-03-27 13:55:00,45.17,45.17,45.15,45.15,31600.0,21.2287,21.2287,21.2193,21.2193,31600.0
2012-03-27 14:00:00,45.15,45.16,45.13,45.14,64200.0,21.2193,21.224,21.2099,21.2146,64200.0
2012-03-27 14:05:00,45.14,45.14,45.13,45.14,47600.0,21.2146,21.2146,21.2099,21.2146,47600.0
2012-03-27 14:10:00,45.14,45.19,45.14,45.16,62700.0,21.2146,21.2381,21.2146,21.224,62700.0
2012-03-27 14:15:00,45.16,45.16,45.08,45.08,220900.0,21.224,21.224,21.1864,21.1864,220900.0
2012-03-27 14:20:00,45.07,45.08,44.98,44.99,329000.0,21.1817,21.1864,21.1394,21.1441,329000.0
2012-03-27 14:25:00,44.99,44.99,44.93,44.99,221800.0,21.1441,21.1441,21.1159,21.1441,221800.0
2012-03-27 14:30:00,44.99,44.99,44.87,44.88,180700.0,21.1441,21.1441,21.0877,21.0924,180700.0
2012-03-27 14:35:00,44.88,45.0,44.88,44.95,99700.0,21.0924,21.1488,21.0924,21.1253,99700.0
2012-03-27 14:40:00,44.96,45.04,44.96,45.04,49300.0,21.13,21.1676,21.13,21.1676,49300.0
2012-03-27 14:45:00,45.04,45.06,45.02,45.06,63300.0,21.1676,21.177,21.1582,21.177,63300.0
2012-03-27 14:50:00,45.06,45.06,45.0,45.04,75600.0,21.177,21.177,21.1488,21.1676,75600.0
2012-03-27 14:55:00,45.03,45.05,45.0,45.05,35100.0,21.1629,21.1723,21.1488,21.1723,35100.0
2012-03-27 15:00:00,45.05,45.05,45.02,45.03,50600.0,21.1723,21.1723,21.1582,21.1629,50600.0
2012-03-27 15:05:00,45.03,45.04,45.02,45.04,37700.0,21.1629,21.1676,21.1582,21.1676,37700.0
2012-03-27 15:10:00,45.03,45.07,45.03,45.06,54700.0,21.1629,21.1817,21.1629,21.177,54700.0
2012-03-27 15:15:00,45.06,45.06,45.01,45.06,76200.0,21.177,21.177,21.1535,21.177,76200.0
2012-03-27 15:20:00,45.06,45.08,45.0,45.04,79400.0,21.177,21.1864,21.1488,21.1676,79400.0
2012-03-27 15:25:00,45.04,45.07,45.02,45.06,79000.0,21.1676,21.1817,21.1582,21.177,79000.0
2012-03-27 15:30:00,45.06,45.07,44.98,45.0,141300.0,21.177,21.1817,21.1394,21.1488,141300.0
2012-03-27 15:35:00,45.0,45.01,44.95,45.01,103400.0,21.1488,21.1535,21.1253,21.1535,103400.0
2012-03-27 15:40:00,45.01,45.01,44.98,44.98,78200.0,21.1535,21.1535,21.1394,21.1394,78200.0
2012-03-27 15:45:00,44.99,44.99,44.93,44.96,242300.0,21.1441,21.1441,21.1159,21.13,242300.0
2012-03-27 15:50:00,44.95,44.97,44.93,44.93,270200.0,21.1253,21.1347,21.1159,21.1159,270200.0
2012-03-27 15:55:00,44.94,44.94,44.9,44.91,330700.0,21.1206,21.1206,21.1018,21.1065,330700.0
2012-03-28 09:30:00,45.0,45.01,44.91,44.92,202700.0,21.1488,21.1535,21.1065,21.1112,202700.0
2012-03-28 09:35:00,44.91,44.98,44.9,44.97,89400.0,21.1065,21.1394,21.1018,21.1347,89400.0
2012-03-28 09:40:00,44.96,44.99,44.87,44.87,94900.0,21.13,21.1441,21.0877,21.0877,94900.0
2012-03-28 09:45:00,44.87,44.89,44.85,44.86,75400.0,21.0877,21.0971,21.0783,21.083,75400.0
2012-03-28 09:50:00,44.85,44.94,44.85,44.93,47100.0,21.0783,21.1206,21.0783,21.1159,47100.0
2012-03-28 09:55:00,44.93,45.12,44.92,45.02,141100.0,21.1159,21.2052,21.1112,21.1582,141100.0
2012-03-28 10:00:00,45.02,45.08,45.02,45.07,63200.0,21.1582,21.1864,21.1582,21.1817,63200.0
2012-03-28 10:05:00,45.06,45.06,45.02,45.03,35500.0,21.177,21.177,21.1582,21.1629,35500.0
2012-03-28 10:10:00,45.02,45.07,45.0,45.07,66600.0,21.1582,21.1817,21.1488,21.1817,66600.0
2012-03-28 10:15:00,45.07,45.07,44.98,45.02,57500.0,21.1817,21.1817,21.1394,21.1582,57500.0
2012-03-28 10:20:00,45.02,45.06,45.01,45.04,63700.0,21.1582,21.177,21.1535,21.1676,63700.0
2012-03-28 10:25:00,45.03,45.05,44.98,44.99,148800.0,21.1629,21.1723,21.1394,21.1441,148800.0
2012-03-28 10:30:00,44.99,45.02,44.86,44.87,99000.0,21.1441,21.1582,21.083,21.0877,99000.0
2012-03-28 10:35:00,44.87,44.9,44.84,44.88,76400.0,21.0877,21.1018,21.0736,21.0924,76400.0
2012-03-28 10:40:00,44.88,44.89,44.8,44.83,79800.0,21.0924,21.0971,21.0548,21.0689,79800.0
2012-03-28 10:45:00,44.83,44.84,44.78,44.83,59100.0,21.0689,21.0736,21.0454,21.0689,59100.0
2012-03-28 10:50:00,44.83,44.83,44.78,44.78,35800.0,21.0689,21.0689,21.0454,21.0454,35800.0
2012-03-28 10:55:00,44.79,44.79,44.73,44.79,90200.0,21.0501,21.0501,21.0219,21.0501,90200.0
2012-03-28 11:00:00,44.79,44.8,44.75,44.76,96900.0,21.0501,21.0548,21.0313,21.036,96900.0
2012-03-28 11:05:00,44.75,44.77,44.72,44.75,54200.0,21.0313,21.0407,21.0172,21.0313,54200.0
2012-03-28 11:10:00,44.76,44.81,44.73,44.81,68600.0,21.036,21.0595,21.0219,21.0595,68600.0
2012-03-28 11:15:00,44.81,44.81,44.72,44.72,56400.0,21.0595,21.0595,21.0172,21.0172,56400.0
2012-03-28 11:20:00,44.73,44.73,44.69,44.69,89700.0,21.0219,21.0219,21.0031,21.0031,89700.0
2012-03-28 11:25:00,44.69,44.72,44.68,44.71,140400.0,21.0031,21.0172,20.9984,21.0125,140400.0
2012-03-28 11:30:00,44.71,44.72,44.65,44.67,99300.0,21.0125,21.0172,20.9843,20.9937,99300.0
2012-03-28 11:35:00,44.66,44.69,44.63,44.68,110100.0,20.989,21.0031,20.9749,20.9984,110100.0
2012-03-28 11:40:00,44.69,44.74,44.69,44.7,16300.0,21.0031,21.0266,21.0031,21.0078,16300.0
2012-03-28 11:45:00,44.7,44.7,44.55,44.56,117000.0,21.0078,21.0078,20.9373,20.942,117000.0
2012-03-28 11:50:00,44.56,44.56,44.49,44.5,174500.0,20.942,20.942,20.9091,20.9138,174500.0
2012-03-28 11:55:00,44.5,44.51,44.43,44.5,153300.0,20.9138,20.9185,20.8809,20.9138,153300.0
2012-03-28 12:00:00,44.5,44.58,44.5,44.56,62800.0,20.9138,20.9514,20.9138,20.942,62800.0
2012-03-28 12:05:00,44.55,44.62,44.55,44.6,45400.0,20.9373,20.9702,20.9373,20.9608,45400.0
2012-03-28 12:10:00,44.6,44.61,44.58,44.58,27200.0,20.9608,20.9655,20.9514,20.9514,27200.0
2012-03-28 12:15:00,44.58,44.68,44.57,44.63,50600.0,20.9514,20.9984,20.9467,20.9749,50600.0
2012-03-28 12:20:00,44.64,44.64,44.56,44.56,40500.0,20.9796,20.9796,20.942,20.942,40500.0
2012-03-28 12:25:00,44.55,44.6,44.55,44.6,15600.0,20.9373,20.9608,20.9373,20.9608,15600.0
2012-03-28 12:30:00,44.6,44.63,44.56,44.56,21100.0,20.9608,20.9749,20.942,20.942,21100.0
2012-03-28 12:35:00,44.57,44.58,44.53,44.54,13400.0,20.9467,20.9514,20.9279,20.9326,13400.0
2012-03-28 12:40:00,44.55,44.57,44.53,44.54,15700.0,20.9373,20.9467,20.9279,20.9326,15700.0
2012-03-28 12:45:00,44.54,44.58,44.53,44.57,18400.0,20.9326,20.9514,20.9279,20.9467,18400.0
2012-03-28 12:50:00,44.56,44.57,44.52,44.54,29600.0,20.942,20.9467,20.9232,20.9326,29600.0
2012-03-28 12:55:00,44.54,44.56,44.52,44.54,27100.0,20.9326,20.942,20.9232,20.9326,27100.0
2012-03-28 13:00:00,44.54,44.55,44.53,44.54,18500.0,20.9326,20.9373,20.9279,20.9326,18500.0
2012-03-28 13:05:00,44.54,44.55,44.52,44.54,18800.0,20.9326,20.9373,20.9232,20.9326,18800.0
2012-03-28 13:10:00,44.54,44.58,44.53,44.57,189200.0,20.9326,20.9514,20.9279,20.9467,189200.0
2012-03-28 13:15:00,44.57,44.59,44.56,44.59,25000.0,20.9467,20.9561,20.942,20.9561,25000.0
2012-03-28 13:20:00,44.59,44.59,44.52,44.53,37400.0,20.9561,20.9561,20.9232,20.9279,37400.0
2012-03-28 13:25:00,44.53,44.55,44.52,44.54,25600.0,20.9279,20.9373,20.9232,20.9326,25600.0
2012-03-28 13:30:00,44.55,44.55,44.52,44.53,26800.0,20.9373,20.9373,20.9232,20.9279,26800.0
2012-03-28 13:35:00,44.53,44.57,44.52,44.56,30100.0,20.9279,20.9467,20.9232,20.942,30100.0
2012-03-28 13:40:00,44.55,44.57,44.53,44.54,23300.0,20.9373,20.9467,20.9279,20.9326,23300.0
2012-03-28 13:45:00,44.54,44.57,44.52,44.56,24400.0,20.9326,20.9467,20.9232,20.942,24400.0
2012-03-28 13:50:00,44.55,44.55,44.53,44.55,19200.0,20.9373,20.9373,20.9279,20.9373,19200.0
2012-03-28 13:55:00,44.54,44.57,44.53,44.56,23600.0,20.9326,20.9467,20.9279,20.942,23600.0
2012-03-28 14:00:00,44.56,44.57,44.52,44.53,20500.0,20.942,20.9467,20.9232,20.9279,20500.0
2012-03-28 14:05:00,44.53,44.53,44.45,44.47,55800.0,20.9279,20.9279,20.8903,20.8997,55800.0
2012-03-28 14:10:00,44.47,44.51,44.44,44.51,44900.0,20.8997,20.9185,20.8856,20.9185,44900.0
2012-03-28 14:15:00,44.51,44.57,44.51,44.55,34800.0,20.9185,20.9467,20.9185,20.9373,34800.0
2012-03-28 14:20:00,44.54,44.54,44.52,44.52,21300.0,20.9326,20.9326,20.9232,20.9232,21300.0
2012-03-28 14:25:00,44.52,44.55,44.5,44.55,30200.0,20.9232,20.9373,20.9138,20.9373,30200.0
2012-03-28 14:30:00,44.55,44.56,44.53,44.56,11700.0,20.9373,20.942,20.9279,20.942,11700.0
2012-03-28 14:35:00,44.55,44.59,44.55,44.56,22500.0,20.9373,20.9561,20.9373,20.942,22500.0
2012-03-28 14:40:00,44.57,44.59,44.55,44.59,34800.0,20.9467,20.9561,20.9373,20.9561,34800.0
2012-03-28 14:45:00,44.6,44.65,44.59,44.64,35800.0,20.9608,20.9843,20.9561,20.9796,35800.0
2012-03-28 14:50:00,44.64,44.69,44.63,44.64,47900.0,20.9796,21.0031,20.9749,20.9796,47900.0
2012-03-28 14:55:00,44.64,44.65,44.6,44.65,39700.0,20.9796,20.9843,20.9608,20.9843,39700.0
2012-03-28 15:00:00,44.65,44.69,44.64,44.65,47200.0,20.9843,21.0031,20.9796,20.9843,47200.0
2012-03-28 15:05:00,44.64,44.67,44.64,44.67,29000.0,20.9796,20.9937,20.9796,20.9937,29000.0
2012-03-28 15:10:00,44.66,44.69,44.66,44.67,32800.0,20.989,21.0031,20.989,20.9937,32800.0
2012-03-28 15:15:00,44.68,44.68,44.58,44.58,66700.0,20.9984,20.9984,20.9514,20.9514,66700.0
2012-03-28 15:20:00,44.58,44.66,44.57,44.66,51100.0,20.9514,20.989,20.9467,20.989,51100.0
2012-03-28 15:25:00,44.66,44.66,44.61,44.63,53300.0,20.989,20.989,20.9655,20.9749,53300.0
2012-03-28 15:30:00,44.62,44.65,44.61,44.65,63000.0,20.9702,20.9843,20.9655,20.9843,63000.0
2012-03-28 15:35:00,44.65,44.66,44.59,44.62,98000.0,20.9843,20.989,20.9561,20.9702,98000.0
2012-03-28 15:40:00,44.63,44.66,44.6,44.65,67900.0,20.9749,20.989,20.9608,20.9843,67900.0
2012-03-28 15:45:00,44.65,44.7,44.61,44.68,135600.0,20.9843,21.0078,20.9655,20.9984,135600.0
2012-03-28 15:50:00,44.69,44.7,44.68,44.68,94300.0,21.0031,21.0078,20.9984,20.9984,94300.0
2012-03-28 15:55:00,44.69,44.7,44.67,44.69,236100.0,21.0031,21.0078,20.9937,21.0031,236100.0
2012-03-29 09:30:00,43.75,43.81,43.7,43.8,392400.0,20.5614,20.5896,20.5379,20.5849,392400.0
2012-03-29 09:35:00,43.8,43.85,43.77,43.82,257800.0,20.5849,20.6084,20.5708,20.5943,257800.0
2012-03-29 09:40:00,43.81,43.9,43.75,43.76,369500.0,20.5896,20.6319,20.5614,20.5661,369500.0
2012-03-29 09:45:00,43.75,43.87,43.75,43.8,169700.0,20.5614,20.6178,20.5614,20.5849,169700.0
2012-03-29 09:50:00,43.79,43.79,43.74,43.79,130300.0,20.5802,20.5802,20.5567,20.5802,130300.0
2012-03-29 09:55:00,43.79,43.81,43.65,43.75,264900.0,20.5802,20.5896,20.5144,20.5614,264900.0
2012-03-29 10:00:00,43.75,43.77,43.67,43.76,449100.0,20.5614,20.5708,20.5238,20.5661,449100.0
2012-03-29 10:05:00,43.75,43.81,43.71,43.74,208000.0,20.5614,20.5896,20.5426,20.5567,208000.0
2012-03-29 10:10:00,43.74,43.75,43.7,43.71,178300.0,20.5567,20.5614,20.5379,20.5426,178300.0
2012-03-29 10:15:00,43.71,43.73,43.65,43.7,170000.0,20.5426,20.552,20.5144,20.5379,170000.0
2012-03-29 10:20:00,43.7,43.75,43.68,43.75,132800.0,20.5379,20.5614,20.5285,20.5614,132800.0
2012-03-29 10:25:00,43.75,43.75,43.69,43.71,116100.0,20.5614,20.5614,20.5332,20.5426,116100.0
2012-03-29 10:30:00,43.71,43.76,43.66,43.68,244600.0,20.5426,20.5661,20.5191,20.5285,244600.0
2012-03-29 10:35:00,43.69,43.73,43.68,43.72,111800.0,20.5332,20.552,20.5285,20.5473,111800.0
2012-03-29 10:40:00,43.73,43.88,43.72,43.88,188100.0,20.552,20.6225,20.5473,20.6225,188100.0
2012-03-29 10:45:00,43.88,43.92,43.83,43.91,79000.0,20.6225,20.6413,20.599,20.6366,79000.0
2012-03-29 10:50:00,43.9,43.98,43.88,43.96,152600.0,20.6319,20.6695,20.6225,20.6601,152600.0
2012-03-29 10:55:00,43.96,44.06,43.96,44.05,82900.0,20.6601,20.7071,20.6601,20.7024,82900.0
2012-03-29 11:00:00,44.05,44.06,43.98,44.01,110600.0,20.7024,20.7071,20.6695,20.6836,110600.0
2012-03-29 11:05:00,44.01,44.05,44.0,44.04,37600.0,20.6836,20.7024,20.6789,20.6977,37600.0
2012-03-29 11:10:00,44.03,44.04,44.0,44.03,41700.0,20.693,20.6977,20.6789,20.693,41700.0
2012-03-29 11:15:00,44.03,44.07,43.98,43.99,95200.0,20.693,20.7118,20.6695,20.6742,95200.0
2012-03-29 11:20:00,43.99,44.08,43.99,44.07,65100.0,20.6742,20.7165,20.6742,20.7118,65100.0
2012-03-29 11:25:00,44.07,44.1,43.93,43.97,125200.0,20.7118,20.7259,20.646,20.6648,125200.0
2012-03-29 11:30:00,43.94,44.02,43.93,43.97,71700.0,20.6507,20.6883,20.646,20.6648,71700.0
2012-03-29 11:35:00,43.97,43.98,43.93,43.96,58100.0,20.6648,20.6695,20.646,20.6601,58100.0
2012-03-29 11:40:00,43.98,44.0,43.97,43.98,25200.0,20.6695,20.6789,20.6648,20.6695,25200.0
2012-03-29 11:45:00,43.97,44.0,43.97,43.99,17500.0,20.6648,20.6789,20.6648,20.6742,17500.0
2012-03-29 11:50:00,44.0,44.0,43.92,43.93,28100.0,20.6789,20.6789,20.6413,20.646,28100.0
2012-03-29 11:55:00,43.93,43.94,43.88,43.91,38500.0,20.646,20.6507,20.6225,20.6366,38500.0
2012-03-29 12:00:00,43.92,43.92,43.88,43.89,49600.0,20.6413,20.6413,20.6225,20.6272,49600.0
2012-03-29 12:05:00,43.89,43.95,43.88,43.94,49700.0,20.6272,20.6554,20.6225,20.6507,49700.0
2012-03-29 12:10:00,43.94,43.96,43.92,43.95,79800.0,20.6507,20.6601,20.6413,20.6554,79800.0
2012-03-29 12:15:00,43.96,44.01,43.96,44.01,105700.0,20.6601,20.6836,20.6601,20.6836,105700.0
2012-03-29 12:20:00,44.01,44.04,44.0,44.02,68000.0,20.6836,20.6977,20.6789,20.6883,68000.0
2012-03-29 12:25:00,44.02,44.03,44.0,44.01,51200.0,20.6883,20.693,20.6789,20.6836,51200.0
2012-03-29 12:30:00,44.02,44.02,44.0,44.0,53400.0,20.6883,20.6883,20.6789,20.6789,53400.0
2012-03-29 12:35:00,44.0,44.03,43.99,44.02,86500.0,20.6789,20.693,20.6742,20.6883,86500.0
2012-03-29 12:40:00,44.01,44.05,44.01,44.01,20800.0,20.6836,20.7024,20.6836,20.6836,20800.0
2012-03-29 12:45:00,44.02,44.03,43.99,44.0,37100.0,20.6883,20.693,20.6742,20.6789,37100.0
2012-03-29 12:50:00,44.0,44.06,44.0,44.05,28500.0,20.6789,20.7071,20.6789,20.7024,28500.0
2012-03-29 12:55:00,44.04,44.09,44.04,44.08,71200.0,20.6977,20.7212,20.6977,20.7165,71200.0
2012-03-29 13:00:00,44.09,44.1,44.07,44.09,22500.0,20.7212,20.7259,20.7118,20.7212,22500.0
2012-03-29 13:05:00,44.09,44.1,44.09,44.09,49500.0,20.7212,20.7259,20.7212,20.7212,49500.0
2012-03-29 13:10:00,44.09,44.17,44.08,44.16,117600.0,20.7212,20.7588,20.7165,20.7541,117600.0
2012-03-29 13:15:00,44.16,44.16,44.15,44.16,61000.0,20.7541,20.7541,20.7494,20.7541,61000.0
2012-03-29 13:20:00,44.16,44.2,44.16,44.16,57100.0,20.7541,20.7729,20.7541,20.7541,57100.0
2012-03-29 13:25:00,44.16,44.19,44.15,44.19,42500.0,20.7541,20.7682,20.7494,20.7682,42500.0
2012-03-29 13:30:00,44.18,44.22,44.15,44.15,40300.0,20.7635,20.7823,20.7494,20.7494,40300.0
2012-03-29 13:35:00,44.15,44.22,44.15,44.19,61600.0,20.7494,20.7823,20.7494,20.7682,61600.0
2012-03-29 13:40:00,44.19,44.22,44.19,44.19,94100.0,20.7682,20.7823,20.7682,20.7682,94100.0
2012-03-29 13:45:00,44.18,44.23,44.18,44.21,111400.0,20.7635,20.787,20.7635,20.7776,111400.0
2012-03-29 13:50:00,44.21,44.21,44.17,44.2,69000.0,20.7776,20.7776,20.7588,20.7729,69000.0
2012-03-29 13:55:00,44.21,44.24,44.2,44.2,34200.0,20.7776,20.7917,20.7729,20.7729,34200.0
2012-03-29 14:00:00,44.2,44.27,44.2,44.25,79000.0,20.7729,20.8057,20.7729,20.7964,79000.0
2012-03-29 14:05:00,44.25,44.26,44.25,44.25,72600.0,20.7964,20.801,20.7964,20.7964,72600.0
2012-03-29 14:10:00,44.25,44.29,44.25,44.26,64300.0,20.7964,20.8151,20.7964,20.801,64300.0
2012-03-29 14:15:00,44.25,44.29,44.25,44.28,18600.0,20.7964,20.8151,20.7964,20.8104,18600.0
2012-03-29 14:20:00,44.28,44.28,44.25,44.26,75200.0,20.8104,20.8104,20.7964,20.801,75200.0
2012-03-29 14:25:00,44.25,44.28,44.25,44.28,55000.0,20.7964,20.8104,20.7964,20.8104,55000.0
2012-03-29 14:30:00,44.28,44.28,44.22,44.25,42600.0,20.8104,20.8104,20.7823,20.7964,42600.0
2012-03-29 14:35:00,44.25,44.25,44.22,44.23,24400.0,20.7964,20.7964,20.7823,20.787,24400.0
2012-03-29 14:40:00,44.23,44.25,44.23,44.24,20000.0,20.787,20.7964,20.787,20.7917,20000.0
2012-03-29 14:45:00,44.23,44.25,44.21,44.24,108800.0,20.787,20.7964,20.7776,20.7917,108800.0
2012-03-29 14:50:00,44.24,44.26,44.24,44.26,31000.0,20.7917,20.801,20.7917,20.801,31000.0
2012-03-29 14:55:00,44.27,44.36,44.27,44.35,160000.0,20.8057,20.848,20.8057,20.8433,160000.0
2012-03-29 15:00:00,44.34,44.36,44.29,44.31,196600.0,20.8386,20.848,20.8151,20.8245,196600.0
2012-03-29 15:05:00,44.31,44.31,44.29,44.29,34900.0,20.8245,20.8245,20.8151,20.8151,34900.0
2012-03-29 15:10:00,44.29,44.36,44.28,44.34,104200.0,20.8151,20.848,20.8104,20.8386,104200.0
2012-03-29 15:15:00,44.33,44.4,44.33,44.39,50500.0,20.8339,20.8668,20.8339,20.8621,50500.0
2012-03-29 15:20:00,44.39,44.39,44.33,44.36,136600.0,20.8621,20.8621,20.8339,20.848,136600.0
2012-03-29 15:25:00,44.36,44.37,44.32,44.36,71100.0,20.848,20.8527,20.8292,20.848,71100.0
2012-03-29 15:30:00,44.36,44.36,44.31,44.34,56600.0,20.848,20.848,20.8245,20.8386,56600.0
2012-03-29 15:35:00,44.34,44.38,44.33,44.34,62700.0,20.8386,20.8574,20.8339,20.8386,62700.0
2012-03-29 15:40:00,44.34,44.38,44.32,44.38,180200.0,20.8386,20.8574,20.8292,20.8574,180200.0
2012-03-29 15:45:00,44.38,44.4,44.33,44.34,102200.0,20.8574,20.8668,20.8339,20.8386,102200.0
2012-03-29 15:50:00,44.34,44.39,44.33,44.37,140400.0,20.8386,20.8621,20.8339,20.8527,140400.0
2012-03-29 15:55:00,44.37,44.38,44.35,44.36,182800.0,20.8527,20.8574,20.8433,20.848,182800.0
2012-03-30 09:30:00,44.31,44.39,44.3,44.31,148100.0,20.8245,20.8621,20.8198,20.8245,148100.0
2012-03-30 09:35:00,44.32,44.4,44.27,44.4,140800.0,20.8292,20.8668,20.8057,20.8668,140800.0
2012-03-30 09:40:00,44.4,44.44,44.35,44.41,128100.0,20.8668,20.8856,20.8433,20.8715,128100.0
2012-03-30 09:45:00,44.41,44.41,44.3,44.35,141100.0,20.8715,20.8715,20.8198,20.8433,141100.0
2012-03-30 09:50:00,44.35,44.38,44.33,44.36,69800.0,20.8433,20.8574,20.8339,20.848,69800.0
2012-03-30 09:55:00,44.36,44.48,44.35,44.45,229200.0,20.848,20.9044,20.8433,20.8903,229200.0
2012-03-30 10:00:00,44.45,44.48,44.44,44.48,168100.0,20.8903,20.9044,20.8856,20.9044,168100.0
2012-03-30 10:05:00,44.48,44.52,44.46,44.5,109000.0,20.9044,20.9232,20.895,20.9138,109000.0
2012-03-30 10:10:00,44.49,44.49,44.45,44.47,107000.0,20.9091,20.9091,20.8903,20.8997,107000.0
2012-03-30 10:15:00,44.48,44.48,44.44,44.46,49200.0,20.9044,20.9044,20.8856,20.895,49200.0
2012-03-30 10:20:00,44.45,44.47,44.44,44.46,579700.0,20.8903,20.8997,20.8856,20.895,579700.0
2012-03-30 10:25:00,44.46,44.47,44.42,44.44,102100.0,20.895,20.8997,20.8762,20.8856,102100.0
2012-03-30 10:30:00,44.45,44.45,44.4,44.41,111800.0,20.8903,20.8903,20.8668,20.8715,111800.0
2012-03-30 10:35:00,44.41,44.41,44.33,44.33,69000.0,20.8715,20.8715,20.8339,20.8339,69000.0
2012-03-30 10:40:00,44.32,44.35,44.31,44.35,74200.0,20.8292,20.8433,20.8245,20.8433,74200.0
2012-03-30 10:45:00,44.36,44.45,44.35,44.42,83400.0,20.848,20.8903,20.8433,20.8762,83400.0
2012-03-30 10:50:00,44.42,44.44,44.4,44.42,49400.0,20.8762,20.8856,20.8668,20.8762,49400.0
2012-03-30 10:55:00,44.42,44.43,44.38,44.43,27800.0,20.8762,20.8809,20.8574,20.8809,27800.0
2012-03-30 11:00:00,44.43,44.48,44.41,44.48,34200.0,20.8809,20.9044,20.8715,20.9044,34200.0
2012-03-30 11:05:00,44.49,44.51,44.47,44.49,37200.0,20.9091,20.9185,20.8997,20.9091,37200.0
2012-03-30 11:10:00,44.49,44.6,44.49,44.6,74000.0,20.9091,20.9608,20.9091,20.9608,74000.0
2012-03-30 11:15:00,44.59,44.63,44.55,44.6,126000.0,20.9561,20.9749,20.9373,20.9608,126000.0
2012-03-30 11:20:00,44.61,44.65,44.6,44.63,89200.0,20.9655,20.9843,20.9608,20.9749,89200.0
2012-03-30 11:25:00,44.63,44.66,44.58,44.6,45200.0,20.9749,20.989,20.9514,20.9608,45200.0
2012-03-30 11:30:00,44.6,44.6,44.48,44.49,64500.0,20.9608,20.9608,20.9044,20.9091,64500.0
2012-03-30 11:35:00,44.49,44.54,44.46,44.46,47300.0,20.9091,20.9326,20.895,20.895,47300.0
2012-03-30 11:40:00,44.46,44.49,44.43,44.44,34100.0,20.895,20.9091,20.8809,20.8856,34100.0
2012-03-30 11:45:00,44.43,44.48,44.43,44.46,103700.0,20.8809,20.9044,20.8809,20.895,103700.0
2012-03-30 11:50:00,44.46,44.55,44.46,44.54,158500.0,20.895,20.9373,20.895,20.9326,158500.0
2012-03-30 11:55:00,44.54,44.55,44.5,44.5,27200.0,20.9326,20.9373,20.9138,20.9138,27200.0
2012-03-30 12:00:00,44.49,44.51,44.46,44.48,43600.0,20.9091,20.9185,20.895,20.9044,43600.0
2012-03-30 12:05:00,44.47,44.48,44.45,44.45,25000.0,20.8997,20.9044,20.8903,20.8903,25000.0
2012-03-30 12:10:00,44.45,44.48,44.43,44.43,339700.0,20.8903,20.9044,20.8809,20.8809,339700.0
2012-03-30 12:15:00,44.43,44.46,44.42,44.45,42600.0,20.8809,20.895,20.8762,20.8903,42600.0
2012-03-30 12:20:00,44.46,44.51,44.46,44.49,37200.0,20.895,20.9185,20.895,20.9091,37200.0
2012-03-30 12:25:00,44.5,44.51,44.49,44.49,41500.0,20.9138,20.9185,20.9091,20.9091,41500.0
2012-03-30 12:30:00,44.49,44.5,44.48,44.48,26900.0,20.9091,20.9138,20.9044,20.9044,26900.0
2012-03-30 12:35:00,44.48,44.51,44.48,44.51,19700.0,20.9044,20.9185,20.9044,20.9185,19700.0
2012-03-30 12:40:00,44.51,44.53,44.51,44.51,26700.0,20.9185,20.9279,20.9185,20.9185,26700.0
2012-03-30 12:45:00,44.51,44.57,44.5,44.57,46500.0,20.9185,20.9467,20.9138,20.9467,46500.0
2012-03-30 12:50:00,44.57,44.6,44.57,44.6,45000.0,20.9467,20.9608,20.9467,20.9608,45000.0
2012-03-30 12:55:00,44.61,44.61,44.59,44.59,29800.0,20.9655,20.9655,20.9561,20.9561,29800.0
2012-03-30 13:00:00,44.59,44.6,44.59,44.6,33300.0,20.9561,20.9608,20.9561,20.9608,33300.0
2012-03-30 13:05:00,44.6,44.63,44.59,44.63,61600.0,20.9608,20.9749,20.9561,20.9749,61600.0
2012-03-30 13:10:00,44.63,44.66,44.63,44.66,49500.0,20.9749,20.989,20.9749,20.989,49500.0
2012-03-30 13:15:00,44.66,44.71,44.65,44.7,48200.0,20.989,21.0125,20.9843,21.0078,48200.0
2012-03-30 13:20:00,44.7,44.84,44.7,44.81,690600.0,21.0078,21.0736,21.0078,21.0595,690600.0
2012-03-30 13:25:00,44.82,44.84,44.81,44.82,49700.0,21.0642,21.0736,21.0595,21.0642,49700.0
2012-03-30 13:30:00,44.83,44.86,44.82,44.86,77600.0,21.0689,21.083,21.0642,21.083,77600.0
2012-03-30 13:35:00,44.86,44.88,44.85,44.87,55300.0,21.083,21.0924,21.0783,21.0877,55300.0
2012-03-30 13:40:00,44.87,44.88,44.84,44.85,115600.0,21.0877,21.0924,21.0736,21.0783,115600.0
2012-03-30 13:45:00,44.85,44.86,44.84,44.84,135400.0,21.0783,21.083,21.0736,21.0736,135400.0
2012-03-30 13:50:00,44.84,44.89,44.83,44.85,267800.0,21.0736,21.0971,21.0689,21.0783,267800.0
2012-03-30 13:55:00,44.85,44.86,44.85,44.85,32700.0,21.0783,21.083,21.0783,21.0783,32700.0
2012-03-30 14:00:00,44.85,44.87,44.85,44.87,43200.0,21.0783,21.0877,21.0783,21.0877,43200.0
2012-03-30 14:05:00,44.86,44.87,44.85,44.85,36700.0,21.083,21.0877,21.0783,21.0783,36700.0
2012-03-30 14:10:00,44.85,44.9,44.84,44.86,84900.0,21.0783,21.1018,21.0736,21.083,84900.0
2012-03-30 14:15:00,44.86,44.89,44.82,44.89,86300.0,21.083,21.0971,21.0642,21.0971,86300.0
2012-03-30 14:20:00,44.89,44.96,44.88,44.96,162600.0,21.0971,21.13,21.0924,21.13,162600.0
2012-03-30 14:25:00,44.97,45.0,44.95,45.0,270700.0,21.1347,21.1488,21.1253,21.1488,270700.0
2012-03-30 14:30:00,44.99,45.02,44.98,45.0,102100.0,21.1441,21.1582,21.1394,21.1488,102100.0
2012-03-30 14:35:00,45.01,45.01,45.0,45.01,49500.0,21.1535,21.1535,21.1488,21.1535,49500.0
2012-03-30 14:40:00,45.01,45.05,45.0,45.03,99400.0,21.1535,21.1723,21.1488,21.1629,99400.0
2012-03-30 14:45:00,45.03,45.03,45.0,45.01,64600.0,21.1629,21.1629,21.1488,21.1535,64600.0
2012-03-30 14:50:00,45.01,45.03,45.0,45.01,165300.0,21.1535,21.1629,21.1488,21.1535,165300.0
2012-03-30 14:55:00,45.01,45.03,45.0,45.03,126200.0,21.1535,21.1629,21.1488,21.1629,126200.0
2012-03-30 15:00:00,45.03,45.03,44.99,45.0,220100.0,21.1629,21.1629,21.1441,21.1488,220100.0
2012-03-30 15:05:00,45.0,45.01,45.0,45.0,46900.0,21.1488,21.1535,21.1488,21.1488,46900.0
2012-03-30 15:10:00,45.0,45.01,45.0,45.0,51700.0,21.1488,21.1535,21.1488,21.1488,51700.0
2012-03-30 15:15:00,45.0,45.03,45.0,45.03,44200.0,21.1488,21.1629,21.1488,21.1629,44200.0
2012-03-30 15:20:00,45.02,45.03,45.01,45.01,64500.0,21.1582,21.1629,21.1535,21.1535,64500.0
2012-03-30 15:25:00,45.01,45.01,45.0,45.0,43200.0,21.1535,21.1535,21.1488,21.1488,43200.0
2012-03-30 15:30:00,45.0,45.03,45.0,45.02,44000.0,21.1488,21.1629,21.1488,21.1582,44000.0
2012-03-30 15:35:00,45.02,45.02,45.0,45.02,46300.0,21.1582,21.1582,21.1488,21.1582,46300.0
2012-03-30 15:40:00,45.02,45.02,45.01,45.02,74100.0,21.1582,21.1582,21.1535,21.1582,74100.0
2012-03-30 15:45:00,45.01,45.02,44.97,44.98,196700.0,21.1535,21.1582,21.1347,21.1394,196700.0
2012-03-30 15:50:00,44.98,45.02,44.97,45.0,370900.0,21.1394,21.1582,21.1347,21.1488,370900.0
2012-03-30 15:55:00,45.0,45.02,45.0,45.0,483300.0,21.1488,21.1582,21.1488,21.1488,483300.0
2012-04-02 09:30:00,44.64,44.9,44.64,44.89,746300.0,20.9796,21.1018,20.9796,21.0971,746300.0
2012-04-02 09:35:00,44.88,44.96,44.82,44.96,186500.0,21.0924,21.13,21.0642,21.13,186500.0
2012-04-02 09:40:00,44.96,45.01,44.92,44.98,229500.0,21.13,21.1535,21.1112,21.1394,229500.0
2012-04-02 09:45:00,44.98,45.05,44.98,45.0,176500.0,21.1394,21.1723,21.1394,21.1488,176500.0
2012-04-02 09:50:00,45.0,45.04,45.0,45.03,50700.0,21.1488,21.1676,21.1488,21.1629,50700.0
2012-04-02 09:55:00,45.04,45.04,44.98,45.02,86400.0,21.1676,21.1676,21.1394,21.1582,86400.0
2012-04-02 10:00:00,45.02,45.09,45.01,45.07,113400.0,21.1582,21.1911,21.1535,21.1817,113400.0
2012-04-02 10:05:00,45.08,45.1,45.05,45.06,104500.0,21.1864,21.1958,21.1723,21.177,104500.0
2012-04-02 10:10:00,45.06,45.11,45.05,45.07,115800.0,21.177,21.2005,21.1723,21.1817,115800.0
2012-04-02 10:15:00,45.06,45.12,45.06,45.09,45400.0,21.177,21.2052,21.177,21.1911,45400.0
2012-04-02 10:20:00,45.08,45.12,45.05,45.05,61100.0,21.1864,21.2052,21.1723,21.1723,61100.0
2012-04-02 10:25:00,45.06,45.1,45.05,45.09,110400.0,21.177,21.1958,21.1723,21.1911,110400.0
2012-04-02 10:30:00,45.09,45.11,45.05,45.05,216600.0,21.1911,21.2005,21.1723,21.1723,216600.0
2012-04-02 10:35:00,45.05,45.06,45.0,45.0,53300.0,21.1723,21.177,21.1488,21.1488,53300.0
2012-04-02 10:40:00,45.0,45.01,44.98,45.0,70200.0,21.1488,21.1535,21.1394,21.1488,70200.0
2012-04-02 10:45:00,44.99,45.15,44.98,45.15,54900.0,21.1441,21.2193,21.1394,21.2193,54900.0
2012-04-02 10:50:00,45.15,45.2,45.11,45.12,51100.0,21.2193,21.2428,21.2005,21.2052,51100.0
2012-04-02 10:55:00,45.12,45.14,45.07,45.09,54400.0,21.2052,21.2146,21.1817,21.1911,54400.0
2012-04-02 11:00:00,45.09,45.21,45.09,45.18,60600.0,21.1911,21.2475,21.1911,21.2334,60600.0
2012-04-02 11:05:00,45.18,45.25,45.16,45.24,53700.0,21.2334,21.2663,21.224,21.2616,53700.0
2012-04-02 11:10:00,45.24,45.28,45.23,45.23,41900.0,21.2616,21.2804,21.2569,21.2569,41900.0
2012-04-02 11:15:00,45.23,45.28,45.23,45.26,60900.0,21.2569,21.2804,21.2569,21.271,60900.0
2012-04-02 11:20:00,45.26,45.29,45.25,45.28,67000.0,21.271,21.2851,21.2663,21.2804,67000.0
2012-04-02 11:25:00,45.28,45.42,45.28,45.42,92800.0,21.2804,21.3462,21.2804,21.3462,92800.0
2012-04-02 11:30:00,45.42,45.44,45.32,45.42,298900.0,21.3462,21.3556,21.2992,21.3462,298900.0
2012-04-02 11:35:00,45.44,45.45,45.34,45.35,104100.0,21.3556,21.3603,21.3086,21.3133,104100.0
2012-04-02 11:40:00,45.35,45.43,45.35,45.43,24800.0,21.3133,21.3509,21.3133,21.3509,24800.0
2012-04-02 11:45:00,45.43,45.45,45.39,45.44,89500.0,21.3509,21.3603,21.3321,21.3556,89500.0
2012-04-02 11:50:00,45.44,45.48,45.39,45.47,53000.0,21.3556,21.3744,21.3321,21.3697,53000.0
2012-04-02 11:55:00,45.47,45.5,45.47,45.47,38200.0,21.3697,21.3838,21.3697,21.3697,38200.0
2012-04-02 12:00:00,45.48,45.57,45.47,45.54,107300.0,21.3744,21.4167,21.3697,21.4026,107300.0
2012-04-02 12:05:00,45.54,45.6,45.54,45.59,44500.0,21.4026,21.4308,21.4026,21.4261,44500.0
2012-04-02 12:10:00,45.59,45.59,45.53,45.53,22600.0,21.4261,21.4261,21.3979,21.3979,22600.0
2012-04-02 12:15:00,45.52,45.52,45.44,45.45,46000.0,21.3932,21.3932,21.3556,21.3603,46000.0
2012-04-02 12:20:00,45.45,45.46,45.43,45.43,17500.0,21.3603,21.365,21.3509,21.3509,17500.0
2012-04-02 12:25:00,45.43,45.45,45.42,45.43,23300.0,21.3509,21.3603,21.3462,21.3509,23300.0
2012-04-02 12:30:00,45.44,45.44,45.42,45.43,16900.0,21.3556,21.3556,21.3462,21.3509,16900.0
2012-04-02 12:35:00,45.45,45.48,45.44,45.46,19500.0,21.3603,21.3744,21.3556,21.365,19500.0
2012-04-02 12:40:00,45.46,45.47,45.44,45.45,25800.0,21.365,21.3697,21.3556,21.3603,25800.0
2012-04-02 12:45:00,45.44,45.44,45.42,45.43,19100.0,21.3556,21.3556,21.3462,21.3509,19100.0
2012-04-02 12:50:00,45.42,45.45,45.42,45.42,19200.0,21.3462,21.3603,21.3462,21.3462,19200.0
2012-04-02 12:55:00,45.41,45.43,45.39,45.43,28200.0,21.3415,21.3509,21.3321,21.3509,28200.0
2012-04-02 13:00:00,45.42,45.45,45.42,45.45,6900.0,21.3462,21.3603,21.3462,21.3603,6900.0
2012-04-02 13:05:00,45.45,45.45,45.44,45.44,4300.0,21.3603,21.3603,21.3556,21.3556,4300.0
2012-04-02 13:10:00,45.45,45.5,45.44,45.5,44000.0,21.3603,21.3838,21.3556,21.3838,44000.0
2012-04-02 13:15:00,45.5,45.54,45.49,45.54,48400.0,21.3838,21.4026,21.3791,21.4026,48400.0
2012-04-02 13:20:00,45.54,45.55,45.53,45.54,20900.0,21.4026,21.4073,21.3979,21.4026,20900.0
2012-04-02 13:25:00,45.55,45.55,45.54,45.55,9600.0,21.4073,21.4073,21.4026,21.4073,9600.0
2012-04-02 13:30:00,45.55,45.58,45.55,45.58,39600.0,21.4073,21.4214,21.4073,21.4214,39600.0
2012-04-02 13:35:00,45.58,45.58,45.57,45.58,35700.0,21.4214,21.4214,21.4167,21.4214,35700.0
2012-04-02 13:40:00,45.58,45.6,45.56,45.59,73600.0,21.4214,21.4308,21.412,21.4261,73600.0
2012-04-02 13:45:00,45.6,45.6,45.58,45.59,35900.0,21.4308,21.4308,21.4214,21.4261,35900.0
2012-04-02 13:50:00,45.58,45.59,45.58,45.58,11600.0,21.4214,21.4261,21.4214,21.4214,11600.0
2012-04-02 13:55:00,45.58,45.59,45.56,45.58,28900.0,21.4214,21.4261,21.412,21.4214,28900.0
2012-04-02 14:00:00,45.59,45.59,45.55,45.55,30700.0,21.4261,21.4261,21.4073,21.4073,30700.0
2012-04-02 14:05:00,45.55,45.55,45.49,45.49,21200.0,21.4073,21.4073,21.3791,21.3791,21200.0
2012-04-02 14:10:00,45.49,45.5,45.46,45.5,36400.0,21.3791,21.3838,21.365,21.3838,36400.0
2012-04-02 14:15:00,45.49,45.52,45.48,45.52,36500.0,21.3791,21.3932,21.3744,21.3932,36500.0
2012-04-02 14:20:00,45.52,45.55,45.51,45.55,18000.0,21.3932,21.4073,21.3885,21.4073,18000.0
2012-04-02 14:25:00,45.55,45.58,45.55,45.57,20800.0,21.4073,21.4214,21.4073,21.4167,20800.0
2012-04-02 14:30:00,45.58,45.58,45.56,45.56,21200.0,21.4214,21.4214,21.412,21.412,21200.0
2012-04-02 14:35:00,45.56,45.57,45.55,45.57,34600.0,21.412,21.4167,21.4073,21.4167,34600.0
2012-04-02 14:40:00,45.56,45.58,45.55,45.56,21700.0,21.412,21.4214,21.4073,21.412,21700.0
2012-04-02 14:45:00,45.56,45.59,45.56,45.59,22300.0,21.412,21.4261,21.412,21.4261,22300.0
2012-04-02 14:50:00,45.58,45.6,45.54,45.59,28400.0,21.4214,21.4308,21.4026,21.4261,28400.0
2012-04-02 14:55:00,45.59,45.6,45.53,45.55,66100.0,21.4261,21.4308,21.3979,21.4073,66100.0
2012-04-02 15:00:00,45.56,45.59,45.55,45.56,24500.0,21.412,21.4261,21.4073,21.412,24500.0
2012-04-02 15:05:00,45.56,45.57,45.53,45.57,58200.0,21.412,21.4167,21.3979,21.4167,58200.0
2012-04-02 15:10:00,45.57,45.59,45.54,45.56,27700.0,21.4167,21.4261,21.4026,21.412,27700.0
2012-04-02 15:15:00,45.55,45.57,45.54,45.54,42200.0,21.4073,21.4167,21.4026,21.4026,42200.0
2012-04-02 15:20:00,45.54,45.56,45.54,45.54,71700.0,21.4026,21.412,21.4026,21.4026,71700.0
2012-04-02 15:25:00,45.54,45.54,45.47,45.47,87900.0,21.4026,21.4026,21.3697,21.3697,87900.0
2012-04-02 15:30:00,45.47,45.48,45.41,45.43,53900.0,21.3697,21.3744,21.3415,21.3509,53900.0
2012-04-02 15:35:00,45.43,45.45,45.41,45.41,62100.0,21.3509,21.3603,21.3415,21.3415,62100.0
2012-04-02 15:40:00,45.42,45.46,45.41,45.41,75700.0,21.3462,21.365,21.3415,21.3415,75700.0
2012-04-02 15:45:00,45.41,45.44,45.36,45.36,118800.0,21.3415,21.3556,21.318,21.318,118800.0
2012-04-02 15:50:00,45.36,45.44,45.36,45.43,92400.0,21.318,21.3556,21.318,21.3509,92400.0
2012-04-02 15:55:00,45.43,45.43,45.32,45.36,202300.0,21.3509,21.3509,21.2992,21.318,202300.0
2012-04-03 09:30:00,45.13,45.15,45.1,45.12,178000.0,21.2099,21.2193,21.1958,21.2052,178000.0
2012-04-03 09:35:00,45.12,45.13,45.0,45.0,112500.0,21.2052,21.2099,21.1488,21.1488,112500.0
2012-04-03 09:40:00,45.0,45.01,44.93,44.97,135400.0,21.1488,21.1535,21.1159,21.1347,135400.0
2012-04-03 09:45:00,44.97,44.98,44.88,44.91,86500.0,21.1347,21.1394,21.0924,21.1065,86500.0
2012-04-03 09:50:00,44.91,44.93,44.87,44.88,40900.0,21.1065,21.1159,21.0877,21.0924,40900.0
2012-04-03 09:55:00,44.88,44.93,44.88,44.9,58300.0,21.0924,21.1159,21.0924,21.1018,58300.0
2012-04-03 10:00:00,44.9,44.93,44.85,44.92,80900.0,21.1018,21.1159,21.0783,21.1112,80900.0
2012-04-03 10:05:00,44.92,44.97,44.9,44.97,56500.0,21.1112,21.1347,21.1018,21.1347,56500.0
2012-04-03 10:10:00,44.96,44.97,44.89,44.91,86400.0,21.13,21.1347,21.0971,21.1065,86400.0
2012-04-03 10:15:00,44.9,44.9,44.85,44.85,58700.0,21.1018,21.1018,21.0783,21.0783,58700.0
2012-04-03 10:20:00,44.86,44.89,44.83,44.89,57000.0,21.083,21.0971,21.0689,21.0971,57000.0
2012-04-03 10:25:00,44.89,44.93,44.85,44.88,97700.0,21.0971,21.1159,21.0783,21.0924,97700.0
2012-04-03 10:30:00,44.9,44.96,44.89,44.93,48400.0,21.1018,21.13,21.0971,21.1159,48400.0
2012-04-03 10:35:00,44.93,44.93,44.89,44.9,35700.0,21.1159,21.1159,21.0971,21.1018,35700.0
2012-04-03 10:40:00,44.89,44.95,44.88,44.95,55900.0,21.0971,21.1253,21.0924,21.1253,55900.0
2012-04-03 10:45:00,44.95,44.99,44.91,44.91,96000.0,21.1253,21.1441,21.1065,21.1065,96000.0
2012-04-03 10:50:00,44.91,44.96,44.91,44.93,30800.0,21.1065,21.13,21.1065,21.1159,30800.0
2012-04-03 10:55:00,44.92,44.93,44.87,44.88,60800.0,21.1112,21.1159,21.0877,21.0924,60800.0
2012-04-03 11:00:00,44.88,44.88,44.81,44.83,73600.0,21.0924,21.0924,21.0595,21.0689,73600.0
2012-04-03 11:05:00,44.83,44.85,44.75,44.76,69100.0,21.0689,21.0783,21.0313,21.036,69100.0
2012-04-03 11:10:00,44.75,44.8,44.73,44.76,45100.0,21.0313,21.0548,21.0219,21.036,45100.0
2012-04-03 11:15:00,44.76,44.77,44.7,44.75,56600.0,21.036,21.0407,21.0078,21.0313,56600.0
2012-04-03 11:20:00,44.75,44.8,44.74,44.77,38500.0,21.0313,21.0548,21.0266,21.0407,38500.0
2012-04-03 11:25:00,44.77,44.79,44.63,44.64,105700.0,21.0407,21.0501,20.9749,20.9796,105700.0
2012-04-03 11:30:00,44.65,44.68,44.62,44.64,70400.0,20.9843,20.9984,20.9702,20.9796,70400.0
2012-04-03 11:35:00,44.64,44.66,44.59,44.61,68600.0,20.9796,20.989,20.9561,20.9655,68600.0
2012-04-03 11:40:00,44.62,44.7,44.62,44.69,38700.0,20.9702,21.0078,20.9702,21.0031,38700.0
2012-04-03 11:45:00,44.68,44.73,44.66,44.71,19900.0,20.9984,21.0219,20.989,21.0125,19900.0
2012-04-03 11:50:00,44.71,44.72,44.69,44.69,23000.0,21.0125,21.0172,21.0031,21.0031,23000.0
2012-04-03 11:55:00,44.7,44.71,44.69,44.7,33200.0,21.0078,21.0125,21.0031,21.0078,33200.0
2012-04-03 12:00:00,44.69,44.7,44.65,44.65,22700.0,21.0031,21.0078,20.9843,20.9843,22700.0
2012-04-03 12:05:00,44.65,44.66,44.62,44.63,17200.0,20.9843,20.989,20.9702,20.9749,17200.0
2012-04-03 12:10:00,44.63,44.64,44.57,44.57,50500.0,20.9749,20.9796,20.9467,20.9467,50500.0
2012-04-03 12:15:00,44.57,44.59,44.56,44.57,47900.0,20.9467,20.9561,20.942,20.9467,47900.0
2012-04-03 12:20:00,44.57,44.58,44.56,44.56,23000.0,20.9467,20.9514,20.942,20.942,23000.0
2012-04-03 12:25:00,44.57,44.64,44.57,44.63,50500.0,20.9467,20.9796,20.9467,20.9749,50500.0
2012-04-03 12:30:00,44.64,44.64,44.61,44.62,41900.0,20.9796,20.9796,20.9655,20.9702,41900.0
2012-04-03 12:35:00,44.61,44.62,44.6,44.6,19800.0,20.9655,20.9702,20.9608,20.9608,19800.0
2012-04-03 12:40:00,44.6,44.63,44.59,44.62,18100.0,20.9608,20.9749,20.9561,20.9702,18100.0
2012-04-03 12:45:00,44.62,44.63,44.61,44.62,21200.0,20.9702,20.9749,20.9655,20.9702,21200.0
2012-04-03 12:50:00,44.63,44.66,44.63,44.66,28800.0,20.9749,20.989,20.9749,20.989,28800.0
2012-04-03 12:55:00,44.66,44.71,44.65,44.7,37400.0,20.989,21.0125,20.9843,21.0078,37400.0
2012-04-03 13:00:00,44.7,44.7,44.66,44.66,21600.0,21.0078,21.0078,20.989,20.989,21600.0
2012-04-03 13:05:00,44.66,44.7,44.64,44.69,46100.0,20.989,21.0078,20.9796,21.0031,46100.0
2012-04-03 13:10:00,44.69,44.7,44.65,44.66,79900.0,21.0031,21.0078,20.9843,20.989,79900.0
2012-04-03 13:15:00,44.66,44.68,44.64,44.64,20100.0,20.989,20.9984,20.9796,20.9796,20100.0
2012-04-03 13:20:00,44.64,44.65,44.64,44.64,16200.0,20.9796,20.9843,20.9796,20.9796,16200.0
2012-04-03 13:25:00,44.65,44.66,44.63,44.66,42500.0,20.9843,20.989,20.9749,20.989,42500.0
2012-04-03 13:30:00,44.65,44.66,44.62,44.63,36000.0,20.9843,20.989,20.9702,20.9749,36000.0
2012-04-03 13:35:00,44.64,44.64,44.61,44.62,14100.0,20.9796,20.9796,20.9655,20.9702,14100.0
2012-04-03 13:40:00,44.61,44.63,44.59,44.62,32900.0,20.9655,20.9749,20.9561,20.9702,32900.0
2012-04-03 13:45:00,44.61,44.62,44.6,44.61,11600.0,20.9655,20.9702,20.9608,20.9655,11600.0
2012-04-03 13:50:00,44.61,44.62,44.58,44.62,35300.0,20.9655,20.9702,20.9514,20.9702,35300.0
2012-04-03 13:55:00,44.62,44.65,44.62,44.62,23100.0,20.9702,20.9843,20.9702,20.9702,23100.0
2012-04-03 14:00:00,44.63,44.64,44.5,44.51,77400.0,20.9749,20.9796,20.9138,20.9185,77400.0
2012-04-03 14:05:00,44.51,44.56,44.5,44.51,142600.0,20.9185,20.942,20.9138,20.9185,142600.0
2012-04-03 14:10:00,44.51,44.51,44.38,44.47,173800.0,20.9185,20.9185,20.8574,20.8997,173800.0
2012-04-03 14:15:00,44.46,44.46,44.36,44.44,93300.0,20.895,20.895,20.848,20.8856,93300.0
2012-04-03 14:20:00,44.44,44.44,44.38,44.44,67900.0,20.8856,20.8856,20.8574,20.8856,67900.0
2012-04-03 14:25:00,44.44,44.46,44.37,44.4,57600.0,20.8856,20.895,20.8527,20.8668,57600.0
2012-04-03 14:30:00,44.39,44.39,44.33,44.39,60100.0,20.8621,20.8621,20.8339,20.8621,60100.0
2012-04-03 14:35:00,44.38,44.38,44.3,44.31,78600.0,20.8574,20.8574,20.8198,20.8245,78600.0
2012-04-03 14:40:00,44.3,44.34,44.3,44.34,35100.0,20.8198,20.8386,20.8198,20.8386,35100.0
2012-04-03 14:45:00,44.35,44.35,44.3,44.32,41500.0,20.8433,20.8433,20.8198,20.8292,41500.0
2012-04-03 14:50:00,44.33,44.45,44.33,44.42,190900.0,20.8339,20.8903,20.8339,20.8762,190900.0
2012-04-03 14:55:00,44.42,44.43,44.34,44.35,86300.0,20.8762,20.8809,20.8386,20.8433,86300.0
2012-04-03 15:00:00,44.35,44.41,44.33,44.41,27800.0,20.8433,20.8715,20.8339,20.8715,27800.0
2012-04-03 15:05:00,44.41,44.47,44.4,44.44,70500.0,20.8715,20.8997,20.8668,20.8856,70500.0
2012-04-03 15:10:00,44.44,44.48,44.41,44.48,31400.0,20.8856,20.9044,20.8715,20.9044,31400.0
2012-04-03 15:15:00,44.48,44.53,44.48,44.53,131700.0,20.9044,20.9279,20.9044,20.9279,131700.0
2012-04-03 15:20:00,44.52,44.53,44.44,44.46,42500.0,20.9232,20.9279,20.8856,20.895,42500.0
2012-04-03 15:25:00,44.46,44.46,44.38,44.4,35600.0,20.895,20.895,20.8574,20.8668,35600.0
2012-04-03 15:30:00,44.41,44.47,44.4,44.47,45600.0,20.8715,20.8997,20.8668,20.8997,45600.0
2012-04-03 15:35:00,44.46,44.49,44.42,44.45,64200.0,20.895,20.9091,20.8762,20.8903,64200.0
2012-04-03 15:40:00,44.44,44.46,44.39,44.4,105000.0,20.8856,20.895,20.8621,20.8668,105000.0
2012-04-03 15:45:00,44.4,44.45,44.39,44.43,123200.0,20.8668,20.8903,20.8621,20.8809,123200.0
2012-04-03 15:50:00,44.43,44.5,44.43,44.5,123600.0,20.8809,20.9138,20.8809,20.9138,123600.0
2012-04-03 15:55:00,44.49,44.54,44.48,44.53,200200.0,20.9091,20.9326,20.9044,20.9279,200200.0
2012-04-04 09:30:00,43.71,43.71,43.56,43.66,328800.0,20.5426,20.5426,20.4721,20.5191,328800.0
2012-04-04 09:35:00,43.66,43.76,43.64,43.75,214500.0,20.5191,20.5661,20.5097,20.5614,214500.0
2012-04-04 09:40:00,43.75,43.78,43.7,43.75,192700.0,20.5614,20.5755,20.5379,20.5614,192700.0
2012-04-04 09:45:00,43.75,43.75,43.69,43.7,115400.0,20.5614,20.5614,20.5332,20.5379,115400.0
2012-04-04 09:50:00,43.69,43.78,43.68,43.75,159200.0,20.5332,20.5755,20.5285,20.5614,159200.0
2012-04-04 09:55:00,43.75,43.78,43.7,43.77,302600.0,20.5614,20.5755,20.5379,20.5708,302600.0
2012-04-04 10:00:00,43.77,43.77,43.68,43.73,176800.0,20.5708,20.5708,20.5285,20.552,176800.0
2012-04-04 10:05:00,43.71,43.72,43.69,43.71,69400.0,20.5426,20.5473,20.5332,20.5426,69400.0
2012-04-04 10:10:00,43.7,43.71,43.65,43.66,109000.0,20.5379,20.5426,20.5144,20.5191,109000.0
2012-04-04 10:15:00,43.66,43.67,43.63,43.63,236800.0,20.5191,20.5238,20.505,20.505,236800.0
2012-04-04 10:20:00,43.63,43.68,43.6,43.6,93700.0,20.505,20.5285,20.4909,20.4909,93700.0
2012-04-04 10:25:00,43.59,43.62,43.54,43.57,127800.0,20.4862,20.5003,20.4627,20.4768,127800.0
2012-04-04 10:30:00,43.57,43.57,43.5,43.51,140800.0,20.4768,20.4768,20.4439,20.4486,140800.0
2012-04-04 10:35:00,43.51,43.53,43.48,43.5,289000.0,20.4486,20.458,20.4345,20.4439,289000.0
2012-04-04 10:40:00,43.49,43.51,43.47,43.5,240000.0,20.4392,20.4486,20.4298,20.4439,240000.0
2012-04-04 10:45:00,43.51,43.51,43.41,43.42,147100.0,20.4486,20.4486,20.4016,20.4063,147100.0
2012-04-04 10:50:00,43.41,43.42,43.27,43.34,201600.0,20.4016,20.4063,20.3358,20.3687,201600.0
2012-04-04 10:55:00,43.34,43.34,43.18,43.19,180400.0,20.3687,20.3687,20.2935,20.2982,180400.0
2012-04-04 11:00:00,43.19,43.31,43.18,43.29,176500.0,20.2982,20.3546,20.2935,20.3452,176500.0
2012-04-04 11:05:00,43.28,43.37,43.27,43.37,91700.0,20.3405,20.3828,20.3358,20.3828,91700.0
2012-04-04 11:10:00,43.37,43.38,43.2,43.2,156300.0,20.3828,20.3875,20.3029,20.3029,156300.0
2012-04-04 11:15:00,43.2,43.27,43.19,43.24,82300.0,20.3029,20.3358,20.2982,20.3217,82300.0
2012-04-04 11:20:00,43.24,43.28,43.21,43.23,132900.0,20.3217,20.3405,20.3076,20.317,132900.0
2012-04-04 11:25:00,43.24,43.25,43.09,43.13,342300.0,20.3217,20.3264,20.2512,20.27,342300.0
2012-04-04 11:30:00,43.13,43.27,43.12,43.27,119400.0,20.27,20.3358,20.2653,20.3358,119400.0
2012-04-04 11:35:00,43.27,43.3,43.25,43.28,109900.0,20.3358,20.3499,20.3264,20.3405,109900.0
2012-04-04 11:40:00,43.28,43.32,43.25,43.31,168200.0,20.3405,20.3593,20.3264,20.3546,168200.0
2012-04-04 11:45:00,43.32,43.32,43.28,43.29,66400.0,20.3593,20.3593,20.3405,20.3452,66400.0
2012-04-04 11:50:00,43.29,43.3,43.27,43.29,60700.0,20.3452,20.3499,20.3358,20.3452,60700.0
2012-04-04 11:55:00,43.29,43.3,43.27,43.28,47400.0,20.3452,20.3499,20.3358,20.3405,47400.0
2012-04-04 12:00:00,43.28,43.3,43.28,43.28,31500.0,20.3405,20.3499,20.3405,20.3405,31500.0
2012-04-04 12:05:00,43.28,43.34,43.27,43.31,106400.0,20.3405,20.3687,20.3358,20.3546,106400.0
2012-04-04 12:10:00,43.31,43.36,43.3,43.36,44300.0,20.3546,20.3781,20.3499,20.3781,44300.0
2012-04-04 12:15:00,43.36,43.39,43.35,43.37,108200.0,20.3781,20.3922,20.3734,20.3828,108200.0
2012-04-04 12:20:00,43.36,43.37,43.34,43.34,62500.0,20.3781,20.3828,20.3687,20.3687,62500.0
2012-04-04 12:25:00,43.34,43.41,43.3,43.4,122000.0,20.3687,20.4016,20.3499,20.3969,122000.0
2012-04-04 12:30:00,43.4,43.4,43.33,43.35,32200.0,20.3969,20.3969,20.364,20.3734,32200.0
2012-04-04 12:35:00,43.35,43.36,43.32,43.33,29800.0,20.3734,20.3781,20.3593,20.364,29800.0
2012-04-04 12:40:00,43.33,43.34,43.31,43.34,50800.0,20.364,20.3687,20.3546,20.3687,50800.0
2012-04-04 12:45:00,43.33,43.35,43.27,43.28,45500.0,20.364,20.3734,20.3358,20.3405,45500.0
2012-04-04 12:50:00,43.28,43.31,43.27,43.31,36500.0,20.3405,20.3546,20.3358,20.3546,36500.0
2012-04-04 12:55:00,43.3,43.32,43.3,43.31,17700.0,20.3499,20.3593,20.3499,20.3546,17700.0
2012-04-04 13:00:00,43.3,43.34,43.3,43.3,31600.0,20.3499,20.3687,20.3499,20.3499,31600.0
2012-04-04 13:05:00,43.3,43.31,43.28,43.28,22700.0,20.3499,20.3546,20.3405,20.3405,22700.0
2012-04-04 13:10:00,43.28,43.33,43.28,43.28,36600.0,20.3405,20.364,20.3405,20.3405,36600.0
2012-04-04 13:15:00,43.28,43.31,43.27,43.28,16400.0,20.3405,20.3546,20.3358,20.3405,16400.0
2012-04-04 13:20:00,43.28,43.29,43.27,43.29,34400.0,20.3405,20.3452,20.3358,20.3452,34400.0
2012-04-04 13:25:00,43.28,43.3,43.25,43.26,51300.0,20.3405,20.3499,20.3264,20.3311,51300.0
2012-04-04 13:30:00,43.26,43.26,43.25,43.25,14500.0,20.3311,20.3311,20.3264,20.3264,14500.0
2012-04-04 13:35:00,43.25,43.29,43.25,43.26,23900.0,20.3264,20.3452,20.3264,20.3311,23900.0
2012-04-04 13:40:00,43.26,43.32,43.26,43.29,94100.0,20.3311,20.3593,20.3311,20.3452,94100.0
2012-04-04 13:45:00,43.29,43.35,43.28,43.35,377300.0,20.3452,20.3734,20.3405,20.3734,377300.0
2012-04-04 13:50:00,43.35,43.39,43.34,43.38,84200.0,20.3734,20.3922,20.3687,20.3875,84200.0
2012-04-04 13:55:00,43.38,43.41,43.37,43.39,130100.0,20.3875,20.4016,20.3828,20.3922,130100.0
2012-04-04 14:00:00,43.39,43.41,43.39,43.39,75500.0,20.3922,20.4016,20.3922,20.3922,75500.0
2012-04-04 14:05:00,43.4,43.41,43.38,43.38,101800.0,20.3969,20.4016,20.3875,20.3875,101800.0
2012-04-04 14:10:00,43.39,43.42,43.38,43.4,74500.0,20.3922,20.4063,20.3875,20.3969,74500.0
2012-04-04 14:15:00,43.4,43.4,43.3,43.33,100000.0,20.3969,20.3969,20.3499,20.364,100000.0
2012-04-04 14:20:00,43.34,43.38,43.29,43.3,219500.0,20.3687,20.3875,20.3452,20.3499,219500.0
2012-04-04 14:25:00,43.3,43.37,43.3,43.36,71800.0,20.3499,20.3828,20.3499,20.3781,71800.0
2012-04-04 14:30:00,43.37,43.4,43.34,43.39,41600.0,20.3828,20.3969,20.3687,20.3922,41600.0
2012-04-04 14:35:00,43.4,43.41,43.37,43.41,85000.0,20.3969,20.4016,20.3828,20.4016,85000.0
2012-04-04 14:40:00,43.4,43.46,43.4,43.44,68500.0,20.3969,20.4251,20.3969,20.4157,68500.0
2012-04-04 14:45:00,43.45,43.45,43.41,43.44,60100.0,20.4204,20.4204,20.4016,20.4157,60100.0
2012-04-04 14:50:00,43.44,43.45,43.43,43.43,80500.0,20.4157,20.4204,20.411,20.411,80500.0
2012-04-04 14:55:00,43.44,43.45,43.37,43.38,117700.0,20.4157,20.4204,20.3828,20.3875,117700.0
2012-04-04 15:00:00,43.37,43.46,43.37,43.44,96800.0,20.3828,20.4251,20.3828,20.4157,96800.0
2012-04-04 15:05:00,43.45,43.46,43.39,43.42,70500.0,20.4204,20.4251,20.3922,20.4063,70500.0
2012-04-04 15:10:00,43.42,43.51,43.41,43.49,163300.0,20.4063,20.4486,20.4016,20.4392,163300.0
2012-04-04 15:15:00,43.49,43.51,43.46,43.49,90300.0,20.4392,20.4486,20.4251,20.4392,90300.0
2012-04-04 15:20:00,43.49,43.51,43.43,43.43,135100.0,20.4392,20.4486,20.411,20.411,135100.0
2012-04-04 15:25:00,43.44,43.44,43.39,43.41,52600.0,20.4157,20.4157,20.3922,20.4016,52600.0
2012-04-04 15:30:00,43.41,43.46,43.41,43.43,64300.0,20.4016,20.4251,20.4016,20.411,64300.0
2012-04-04 15:35:00,43.43,43.43,43.37,43.38,102200.0,20.411,20.411,20.3828,20.3875,102200.0
2012-04-04 15:40:00,43.37,43.45,43.37,43.44,191900.0,20.3828,20.4204,20.3828,20.4157,191900.0
2012-04-04 15:45:00,43.44,43.44,43.39,43.4,328300.0,20.4157,20.4157,20.3922,20.3969,328300.0
2012-04-04 15:50:00,43.4,43.41,43.31,43.35,275700.0,20.3969,20.4016,20.3546,20.3734,275700.0
2012-04-04 15:55:00,43.34,43.43,43.33,43.35,757400.0,20.3687,20.411,20.364,20.3734,757400.0
2012-04-05 09:30:00,42.75,42.9,42.74,42.89,542200.0,20.0914,20.1619,20.0867,20.1572,542200.0
2012-04-05 09:35:00,42.89,42.9,42.77,42.87,334900.0,20.1572,20.1619,20.1008,20.1478,334900.0
2012-04-05 09:40:00,42.87,43.01,42.86,43.01,182400.0,20.1478,20.2136,20.1431,20.2136,182400.0
2012-04-05 09:45:00,43.02,43.11,42.99,43.11,179600.0,20.2183,20.2606,20.2042,20.2606,179600.0
2012-04-05 09:50:00,43.1,43.21,43.1,43.18,215700.0,20.2559,20.3076,20.2559,20.2935,215700.0
2012-04-05 09:55:00,43.18,43.19,43.14,43.17,126500.0,20.2935,20.2982,20.2747,20.2888,126500.0
2012-04-05 10:00:00,43.17,43.26,43.16,43.23,189100.0,20.2888,20.3311,20.2841,20.317,189100.0
2012-04-05 10:05:00,43.23,43.36,43.23,43.34,227700.0,20.317,20.3781,20.317,20.3687,227700.0
2012-04-05 10:10:00,43.34,43.35,43.25,43.25,95300.0,20.3687,20.3734,20.3264,20.3264,95300.0
2012-04-05 10:15:00,43.25,43.26,43.21,43.24,153500.0,20.3264,20.3311,20.3076,20.3217,153500.0
2012-04-05 10:20:00,43.24,43.29,43.21,43.27,103000.0,20.3217,20.3452,20.3076,20.3358,103000.0
2012-04-05 10:25:00,43.28,43.39,43.27,43.38,100800.0,20.3405,20.3922,20.3358,20.3875,100800.0
2012-04-05 10:30:00,43.37,43.4,43.32,43.34,107200.0,20.3828,20.3969,20.3593,20.3687,107200.0
2012-04-05 10:35:00,43.33,43.42,43.32,43.42,97300.0,20.364,20.4063,20.3593,20.4063,97300.0
2012-04-05 10:40:00,43.42,43.45,43.38,43.42,99800.0,20.4063,20.4204,20.3875,20.4063,99800.0
2012-04-05 10:45:00,43.43,43.46,43.39,43.43,134700.0,20.411,20.4251,20.3922,20.411,134700.0
2012-04-05 10:50:00,43.43,43.43,43.35,43.37,85900.0,20.411,20.411,20.3734,20.3828,85900.0
2012-04-05 10:55:00,43.38,43.42,43.34,43.41,345100.0,20.3875,20.4063,20.3687,20.4016,345100.0
2012-04-05 11:00:00,43.41,43.47,43.4,43.46,141800.0,20.4016,20.4298,20.3969,20.4251,141800.0
2012-04-05 11:05:00,43.46,43.48,43.42,43.43,92500.0,20.4251,20.4345,20.4063,20.411,92500.0
2012-04-05 11:10:00,43.44,43.53,43.43,43.52,100000.0,20.4157,20.458,20.411,20.4533,100000.0
2012-04-05 11:15:00,43.53,43.54,43.47,43.5,197000.0,20.458,20.4627,20.4298,20.4439,197000.0
2012-04-05 11:20:00,43.5,43.52,43.43,43.43,130900.0,20.4439,20.4533,20.411,20.411,130900.0
2012-04-05 11:25:00,43.42,43.48,43.41,43.47,98900.0,20.4063,20.4345,20.4016,20.4298,98900.0
2012-04-05 11:30:00,43.47,43.53,43.45,43.47,51500.0,20.4298,20.458,20.4204,20.4298,51500.0
2012-04-05 11:35:00,43.46,43.52,43.46,43.49,48600.0,20.4251,20.4533,20.4251,20.4392,48600.0
2012-04-05 11:40:00,43.48,43.53,43.45,43.5,66900.0,20.4345,20.458,20.4204,20.4439,66900.0
2012-04-05 11:45:00,43.5,43.53,43.5,43.51,26900.0,20.4439,20.458,20.4439,20.4486,26900.0
2012-04-05 11:50:00,43.52,43.53,43.47,43.48,41900.0,20.4533,20.458,20.4298,20.4345,41900.0
2012-04-05 11:55:00,43.48,43.51,43.46,43.49,32800.0,20.4345,20.4486,20.4251,20.4392,32800.0
2012-04-05 12:00:00,43.48,43.51,43.48,43.51,61400.0,20.4345,20.4486,20.4345,20.4486,61400.0
2012-04-05 12:05:00,43.51,43.56,43.5,43.51,83200.0,20.4486,20.4721,20.4439,20.4486,83200.0
2012-04-05 12:10:00,43.51,43.54,43.51,43.54,23600.0,20.4486,20.4627,20.4486,20.4627,23600.0
2012-04-05 12:15:00,43.54,43.54,43.52,43.52,21000.0,20.4627,20.4627,20.4533,20.4533,21000.0
2012-04-05 12:20:00,43.53,43.55,43.51,43.55,63800.0,20.458,20.4674,20.4486,20.4674,63800.0
2012-04-05 12:25:00,43.54,43.55,43.49,43.51,44600.0,20.4627,20.4674,20.4392,20.4486,44600.0
2012-04-05 12:30:00,43.51,43.51,43.49,43.49,16100.0,20.4486,20.4486,20.4392,20.4392,16100.0
2012-04-05 12:35:00,43.5,43.5,43.45,43.46,35300.0,20.4439,20.4439,20.4204,20.4251,35300.0
2012-04-05 12:40:00,43.46,43.47,43.44,43.47,28800.0,20.4251,20.4298,20.4157,20.4298,28800.0
2012-04-05 12:45:00,43.47,43.48,43.44,43.45,29400.0,20.4298,20.4345,20.4157,20.4204,29400.0
2012-04-05 12:50:00,43.44,43.46,43.42,43.45,46900.0,20.4157,20.4251,20.4063,20.4204,46900.0
2012-04-05 12:55:00,43.45,43.49,43.44,43.49,24800.0,20.4204,20.4392,20.4157,20.4392,24800.0
2012-04-05 13:00:00,43.49,43.5,43.48,43.49,29900.0,20.4392,20.4439,20.4345,20.4392,29900.0
2012-04-05 13:05:00,43.49,43.5,43.47,43.48,43100.0,20.4392,20.4439,20.4298,20.4345,43100.0
2012-04-05 13:10:00,43.49,43.49,43.46,43.49,17500.0,20.4392,20.4392,20.4251,20.4392,17500.0
2012-04-05 13:15:00,43.49,43.52,43.46,43.47,18700.0,20.4392,20.4533,20.4251,20.4298,18700.0
2012-04-05 13:20:00,43.46,43.48,43.45,43.46,8400.0,20.4251,20.4345,20.4204,20.4251,8400.0
2012-04-05 13:25:00,43.45,43.47,43.45,43.46,12800.0,20.4204,20.4298,20.4204,20.4251,12800.0
2012-04-05 13:30:00,43.45,43.47,43.45,43.47,19800.0,20.4204,20.4298,20.4204,20.4298,19800.0
2012-04-05 13:35:00,43.47,43.5,43.47,43.49,19600.0,20.4298,20.4439,20.4298,20.4392,19600.0
2012-04-05 13:40:00,43.5,43.5,43.47,43.48,42100.0,20.4439,20.4439,20.4298,20.4345,42100.0
2012-04-05 13:45:00,43.48,43.48,43.39,43.39,97400.0,20.4345,20.4345,20.3922,20.3922,97400.0
2012-04-05 13:50:00,43.38,43.39,43.33,43.34,43800.0,20.3875,20.3922,20.364,20.3687,43800.0
2012-04-05 13:55:00,43.33,43.38,43.31,43.37,72800.0,20.364,20.3875,20.3546,20.3828,72800.0
2012-04-05 14:00:00,43.38,43.42,43.35,43.39,157900.0,20.3875,20.4063,20.3734,20.3922,157900.0
2012-04-05 14:05:00,43.39,43.39,43.36,43.37,27600.0,20.3922,20.3922,20.3781,20.3828,27600.0
2012-04-05 14:10:00,43.37,43.38,43.35,43.36,39000.0,20.3828,20.3875,20.3734,20.3781,39000.0
2012-04-05 14:15:00,43.35,43.42,43.35,43.42,217200.0,20.3734,20.4063,20.3734,20.4063,217200.0
2012-04-05 14:20:00,43.41,43.41,43.33,43.34,97600.0,20.4016,20.4016,20.364,20.3687,97600.0
2012-04-05 14:25:00,43.34,43.36,43.31,43.35,68300.0,20.3687,20.3781,20.3546,20.3734,68300.0
2012-04-05 14:30:00,43.35,43.37,43.33,43.37,97400.0,20.3734,20.3828,20.364,20.3828,97400.0
2012-04-05 14:35:00,43.37,43.37,43.33,43.34,28500.0,20.3828,20.3828,20.364,20.3687,28500.0
2012-04-05 14:40:00,43.34,43.37,43.33,43.36,83200.0,20.3687,20.3828,20.364,20.3781,83200.0
2012-04-05 14:45:00,43.35,43.36,43.34,43.34,57700.0,20.3734,20.3781,20.3687,20.3687,57700.0
2012-04-05 14:50:00,43.35,43.38,43.34,43.38,75400.0,20.3734,20.3875,20.3687,20.3875,75400.0
2012-04-05 14:55:00,43.38,43.42,43.38,43.42,109400.0,20.3875,20.4063,20.3875,20.4063,109400.0
2012-04-05 15:00:00,43.42,43.42,43.38,43.41,39500.0,20.4063,20.4063,20.3875,20.4016,39500.0
2012-04-05 15:05:00,43.41,43.43,43.4,43.41,35500.0,20.4016,20.411,20.3969,20.4016,35500.0
2012-04-05 15:10:00,43.41,43.42,43.38,43.39,32900.0,20.4016,20.4063,20.3875,20.3922,32900.0
2012-04-05 15:15:00,43.39,43.4,43.35,43.36,40700.0,20.3922,20.3969,20.3734,20.3781,40700.0
2012-04-05 15:20:00,43.36,43.39,43.35,43.35,87100.0,20.3781,20.3922,20.3734,20.3734,87100.0
2012-04-05 15:25:00,43.36,43.37,43.35,43.36,58300.0,20.3781,20.3828,20.3734,20.3781,58300.0
2012-04-05 15:30:00,43.37,43.38,43.34,43.36,69200.0,20.3828,20.3875,20.3687,20.3781,69200.0
2012-04-05 15:35:00,43.36,43.38,43.35,43.37,71400.0,20.3781,20.3875,20.3734,20.3828,71400.0
2012-04-05 15:40:00,43.37,43.39,43.37,43.39,86400.0,20.3828,20.3922,20.3828,20.3922,86400.0
2012-04-05 15:45:00,43.4,43.43,43.37,43.39,90800.0,20.3969,20.411,20.3828,20.3922,90800.0
2012-04-05 15:50:00,43.39,43.43,43.37,43.41,110400.0,20.3922,20.411,20.3828,20.4016,110400.0
2012-04-05 15:55:00,43.41,43.42,43.37,43.38,177400.0,20.4016,20.4063,20.3828,20.3875,177400.0
2012-04-09 09:30:00,43.05,43.05,42.75,42.8,167700.0,20.2324,20.2324,20.0914,20.1149,167700.0
2012-04-09 09:35:00,42.79,42.81,42.77,42.78,135800.0,20.1102,20.1196,20.1008,20.1055,135800.0
2012-04-09 09:40:00,42.79,42.84,42.77,42.83,70200.0,20.1102,20.1337,20.1008,20.129,70200.0
2012-04-09 09:45:00,42.84,42.86,42.79,42.79,71200.0,20.1337,20.1431,20.1102,20.1102,71200.0
2012-04-09 09:50:00,42.79,42.84,42.77,42.82,108700.0,20.1102,20.1337,20.1008,20.1243,108700.0
2012-04-09 09:55:00,42.82,42.88,42.81,42.88,60800.0,20.1243,20.1525,20.1196,20.1525,60800.0
2012-04-09 10:00:00,42.88,42.95,42.87,42.93,55900.0,20.1525,20.1854,20.1478,20.176,55900.0
2012-04-09 10:05:00,42.93,42.94,42.89,42.9,49300.0,20.176,20.1807,20.1572,20.1619,49300.0
2012-04-09 10:10:00,42.9,43.0,42.89,43.0,67300.0,20.1619,20.2089,20.1572,20.2089,67300.0
2012-04-09 10:15:00,43.0,43.08,42.99,43.07,37900.0,20.2089,20.2465,20.2042,20.2418,37900.0
2012-04-09 10:20:00,43.07,43.11,43.05,43.11,59400.0,20.2418,20.2606,20.2324,20.2606,59400.0
2012-04-09 10:25:00,43.11,43.13,43.1,43.12,33500.0,20.2606,20.27,20.2559,20.2653,33500.0
2012-04-09 10:30:00,43.11,43.12,43.06,43.06,34800.0,20.2606,20.2653,20.2371,20.2371,34800.0
2012-04-09 10:35:00,43.06,43.08,43.05,43.05,31900.0,20.2371,20.2465,20.2324,20.2324,31900.0
2012-04-09 10:40:00,43.04,43.08,43.03,43.08,24300.0,20.2277,20.2465,20.223,20.2465,24300.0
2012-04-09 10:45:00,43.08,43.11,43.07,43.1,27200.0,20.2465,20.2606,20.2418,20.2559,27200.0
2012-04-09 10:50:00,43.1,43.12,43.05,43.08,58800.0,20.2559,20.2653,20.2324,20.2465,58800.0
2012-04-09 10:55:00,43.08,43.09,43.06,43.08,30400.0,20.2465,20.2512,20.2371,20.2465,30400.0
2012-04-09 11:00:00,43.09,43.09,43.02,43.03,39100.0,20.2512,20.2512,20.2183,20.223,39100.0
2012-04-09 11:05:00,43.04,43.05,43.02,43.02,34300.0,20.2277,20.2324,20.2183,20.2183,34300.0
2012-04-09 11:10:00,43.02,43.03,42.97,42.99,49900.0,20.2183,20.223,20.1948,20.2042,49900.0
2012-04-09 11:15:00,43.0,43.02,42.96,43.01,61600.0,20.2089,20.2183,20.1901,20.2136,61600.0
2012-04-09 11:20:00,43.01,43.04,43.0,43.02,43200.0,20.2136,20.2277,20.2089,20.2183,43200.0
2012-04-09 11:25:00,43.02,43.04,43.0,43.01,43200.0,20.2183,20.2277,20.2089,20.2136,43200.0
2012-04-09 11:30:00,43.01,43.09,43.0,43.07,56100.0,20.2136,20.2512,20.2089,20.2418,56100.0
2012-04-09 11:35:00,43.07,43.09,43.06,43.08,40300.0,20.2418,20.2512,20.2371,20.2465,40300.0
2012-04-09 11:40:00,43.09,43.11,43.09,43.09,47600.0,20.2512,20.2606,20.2512,20.2512,47600.0
2012-04-09 11:45:00,43.09,43.12,43.08,43.12,33500.0,20.2512,20.2653,20.2465,20.2653,33500.0
2012-04-09 11:50:00,43.12,43.12,43.1,43.12,66500.0,20.2653,20.2653,20.2559,20.2653,66500.0
2012-04-09 11:55:00,43.12,43.13,43.09,43.13,73800.0,20.2653,20.27,20.2512,20.27,73800.0
2012-04-09 12:00:00,43.13,43.13,43.12,43.12,15100.0,20.27,20.27,20.2653,20.2653,15100.0
2012-04-09 12:05:00,43.13,43.16,43.12,43.16,25100.0,20.27,20.2841,20.2653,20.2841,25100.0
2012-04-09 12:10:00,43.16,43.21,43.16,43.21,16200.0,20.2841,20.3076,20.2841,20.3076,16200.0
2012-04-09 12:15:00,43.21,43.26,43.2,43.26,14700.0,20.3076,20.3311,20.3029,20.3311,14700.0
2012-04-09 12:20:00,43.25,43.26,43.24,43.24,19000.0,20.3264,20.3311,20.3217,20.3217,19000.0
2012-04-09 12:25:00,43.25,43.28,43.24,43.27,16900.0,20.3264,20.3405,20.3217,20.3358,16900.0
2012-04-09 12:30:00,43.27,43.28,43.25,43.26,46600.0,20.3358,20.3405,20.3264,20.3311,46600.0
2012-04-09 12:35:00,43.27,43.34,43.26,43.32,20000.0,20.3358,20.3687,20.3311,20.3593,20000.0
2012-04-09 12:40:00,43.33,43.34,43.3,43.32,16500.0,20.364,20.3687,20.3499,20.3593,16500.0
2012-04-09 12:45:00,43.33,43.33,43.31,43.33,11700.0,20.364,20.364,20.3546,20.364,11700.0
2012-04-09 12:50:00,43.33,43.33,43.31,43.32,17700.0,20.364,20.364,20.3546,20.3593,17700.0
2012-04-09 12:55:00,43.32,43.35,43.31,43.35,24800.0,20.3593,20.3734,20.3546,20.3734,24800.0
2012-04-09 13:00:00,43.34,43.36,43.33,43.34,33400.0,20.3687,20.3781,20.364,20.3687,33400.0
2012-04-09 13:05:00,43.34,43.35,43.34,43.34,12100.0,20.3687,20.3734,20.3687,20.3687,12100.0
2012-04-09 13:10:00,43.34,43.35,43.33,43.34,35100.0,20.3687,20.3734,20.364,20.3687,35100.0
2012-04-09 13:15:00,43.34,43.34,43.32,43.33,27300.0,20.3687,20.3687,20.3593,20.364,27300.0
2012-04-09 13:20:00,43.32,43.33,43.31,43.32,22800.0,20.3593,20.364,20.3546,20.3593,22800.0
2012-04-09 13:25:00,43.32,43.32,43.29,43.3,37100.0,20.3593,20.3593,20.3452,20.3499,37100.0
2012-04-09 13:30:00,43.3,43.35,43.3,43.34,24400.0,20.3499,20.3734,20.3499,20.3687,24400.0
2012-04-09 13:35:00,43.34,43.36,43.34,43.36,11900.0,20.3687,20.3781,20.3687,20.3781,11900.0
2012-04-09 13:40:00,43.35,43.39,43.35,43.36,34600.0,20.3734,20.3922,20.3734,20.3781,34600.0
2012-04-09 13:45:00,43.36,43.37,43.34,43.34,23400.0,20.3781,20.3828,20.3687,20.3687,23400.0
2012-04-09 13:50:00,43.34,43.38,43.31,43.38,36600.0,20.3687,20.3875,20.3546,20.3875,36600.0
2012-04-09 13:55:00,43.38,43.41,43.37,43.41,23700.0,20.3875,20.4016,20.3828,20.4016,23700.0
2012-04-09 14:00:00,43.41,43.41,43.34,43.34,33500.0,20.4016,20.4016,20.3687,20.3687,33500.0
2012-04-09 14:05:00,43.34,43.38,43.34,43.38,17600.0,20.3687,20.3875,20.3687,20.3875,17600.0
2012-04-09 14:10:00,43.38,43.38,43.35,43.38,26900.0,20.3875,20.3875,20.3734,20.3875,26900.0
2012-04-09 14:15:00,43.38,43.38,43.36,43.37,31400.0,20.3875,20.3875,20.3781,20.3828,31400.0
2012-04-09 14:20:00,43.37,43.38,43.37,43.38,10900.0,20.3828,20.3875,20.3828,20.3875,10900.0
2012-04-09 14:25:00,43.38,43.41,43.37,43.4,32300.0,20.3875,20.4016,20.3828,20.3969,32300.0
2012-04-09 14:30:00,43.39,43.43,43.38,43.43,33900.0,20.3922,20.411,20.3875,20.411,33900.0
2012-04-09 14:35:00,43.43,43.46,43.43,43.44,39400.0,20.411,20.4251,20.411,20.4157,39400.0
2012-04-09 14:40:00,43.44,43.46,43.4,43.41,38200.0,20.4157,20.4251,20.3969,20.4016,38200.0
2012-04-09 14:45:00,43.41,43.44,43.41,43.43,17900.0,20.4016,20.4157,20.4016,20.411,17900.0
2012-04-09 14:50:00,43.44,43.46,43.43,43.44,27200.0,20.4157,20.4251,20.411,20.4157,27200.0
2012-04-09 14:55:00,43.45,43.48,43.44,43.47,32800.0,20.4204,20.4345,20.4157,20.4298,32800.0
2012-04-09 15:00:00,43.48,43.48,43.46,43.47,23800.0,20.4345,20.4345,20.4251,20.4298,23800.0
2012-04-09 15:05:00,43.47,43.47,43.44,43.45,19300.0,20.4298,20.4298,20.4157,20.4204,19300.0
2012-04-09 15:10:00,43.45,43.45,43.43,43.44,15600.0,20.4204,20.4204,20.411,20.4157,15600.0
2012-04-09 15:15:00,43.44,43.44,43.43,43.44,15400.0,20.4157,20.4157,20.411,20.4157,15400.0
2012-04-09 15:20:00,43.44,43.44,43.4,43.4,36300.0,20.4157,20.4157,20.3969,20.3969,36300.0
2012-04-09 15:25:00,43.41,43.45,43.34,43.35,101000.0,20.4016,20.4204,20.3687,20.3734,101000.0
2012-04-09 15:30:00,43.34,43.34,43.31,43.34,32600.0,20.3687,20.3687,20.3546,20.3687,32600.0
2012-04-09 15:35:00,43.34,43.36,43.31,43.31,45700.0,20.3687,20.3781,20.3546,20.3546,45700.0
2012-04-09 15:40:00,43.31,43.33,43.25,43.25,92500.0,20.3546,20.364,20.3264,20.3264,92500.0
2012-04-09 15:45:00,43.25,43.26,43.19,43.21,150600.0,20.3264,20.3311,20.2982,20.3076,150600.0
2012-04-09 15:50:00,43.2,43.27,43.2,43.26,107000.0,20.3029,20.3358,20.3029,20.3311,107000.0
2012-04-09 15:55:00,43.26,43.31,43.21,43.28,430000.0,20.3311,20.3546,20.3076,20.3405,430000.0
2012-04-10 09:30:00,43.13,43.2,43.11,43.14,77600.0,20.27,20.3029,20.2606,20.2747,77600.0
2012-04-10 09:35:00,43.14,43.18,43.09,43.13,44400.0,20.2747,20.2935,20.2512,20.27,44400.0
2012-04-10 09:40:00,43.13,43.23,43.12,43.19,62100.0,20.27,20.317,20.2653,20.2982,62100.0
2012-04-10 09:45:00,43.19,43.2,43.1,43.1,53300.0,20.2982,20.3029,20.2559,20.2559,53300.0
2012-04-10 09:50:00,43.1,43.1,43.07,43.07,43900.0,20.2559,20.2559,20.2418,20.2418,43900.0
2012-04-10 09:55:00,43.07,43.11,43.07,43.08,32700.0,20.2418,20.2606,20.2418,20.2465,32700.0
2012-04-10 10:00:00,43.07,43.08,43.01,43.02,111400.0,20.2418,20.2465,20.2136,20.2183,111400.0
2012-04-10 10:05:00,43.02,43.03,42.95,42.95,134800.0,20.2183,20.223,20.1854,20.1854,134800.0
2012-04-10 10:10:00,42.95,43.0,42.94,42.98,54500.0,20.1854,20.2089,20.1807,20.1995,54500.0
2012-04-10 10:15:00,42.98,42.99,42.94,42.96,65900.0,20.1995,20.2042,20.1807,20.1901,65900.0
2012-04-10 10:20:00,42.97,42.99,42.96,42.97,29400.0,20.1948,20.2042,20.1901,20.1948,29400.0
2012-04-10 10:25:00,42.97,43.03,42.94,43.02,68500.0,20.1948,20.223,20.1807,20.2183,68500.0
2012-04-10 10:30:00,43.02,43.02,42.97,43.01,56400.0,20.2183,20.2183,20.1948,20.2136,56400.0
2012-04-10 10:35:00,43.01,43.03,42.98,42.98,176200.0,20.2136,20.223,20.1995,20.1995,176200.0
2012-04-10 10:40:00,42.98,42.99,42.94,42.96,205900.0,20.1995,20.2042,20.1807,20.1901,205900.0
2012-04-10 10:45:00,42.96,42.99,42.93,42.93,94400.0,20.1901,20.2042,20.176,20.176,94400.0
2012-04-10 10:50:00,42.93,42.93,42.89,42.91,55500.0,20.176,20.176,20.1572,20.1666,55500.0
2012-04-10 10:55:00,42.91,42.91,42.83,42.86,67000.0,20.1666,20.1666,20.129,20.1431,67000.0
2012-04-10 11:00:00,42.86,42.88,42.82,42.85,63300.0,20.1431,20.1525,20.1243,20.1384,63300.0
2012-04-10 11:05:00,42.85,42.86,42.82,42.84,46300.0,20.1384,20.1431,20.1243,20.1337,46300.0
2012-04-10 11:10:00,42.84,42.84,42.75,42.79,48900.0,20.1337,20.1337,20.0914,20.1102,48900.0
2012-04-10 11:15:00,42.78,42.79,42.74,42.75,42500.0,20.1055,20.1102,20.0867,20.0914,42500.0
2012-04-10 11:20:00,42.74,42.77,42.67,42.71,76200.0,20.0867,20.1008,20.0538,20.0726,76200.0
2012-04-10 11:25:00,42.71,42.73,42.63,42.64,95300.0,20.0726,20.082,20.035,20.0397,95300.0
2012-04-10 11:30:00,42.64,42.69,42.5,42.5,178000.0,20.0397,20.0632,19.9739,19.9739,178000.0
2012-04-10 11:35:00,42.5,42.52,42.4,42.4,173000.0,19.9739,19.9833,19.9269,19.9269,173000.0
2012-04-10 11:40:00,42.39,42.41,42.34,42.37,134700.0,19.9222,19.9316,19.8987,19.9128,134700.0
2012-04-10 11:45:00,42.37,42.46,42.36,42.41,76000.0,19.9128,19.9551,19.9081,19.9316,76000.0
2012-04-10 11:50:00,42.4,42.43,42.38,42.42,240400.0,19.9269,19.941,19.9175,19.9363,240400.0
2012-04-10 11:55:00,42.43,42.5,42.43,42.5,139400.0,19.941,19.9739,19.941,19.9739,139400.0
2012-04-10 12:00:00,42.5,42.51,42.46,42.46,89400.0,19.9739,19.9786,19.9551,19.9551,89400.0
2012-04-10 12:05:00,42.45,42.48,42.41,42.43,58900.0,19.9504,19.9645,19.9316,19.941,58900.0
2012-04-10 12:10:00,42.44,42.44,42.38,42.38,89300.0,19.9457,19.9457,19.9175,19.9175,89300.0
2012-04-10 12:15:00,42.38,42.39,42.3,42.38,125000.0,19.9175,19.9222,19.8799,19.9175,125000.0
2012-04-10 12:20:00,42.38,42.45,42.37,42.43,60800.0,19.9175,19.9504,19.9128,19.941,60800.0
2012-04-10 12:25:00,42.42,42.47,42.42,42.46,46700.0,19.9363,19.9598,19.9363,19.9551,46700.0
2012-04-10 12:30:00,42.47,42.5,42.43,42.45,71100.0,19.9598,19.9739,19.941,19.9504,71100.0
2012-04-10 12:35:00,42.45,42.47,42.4,42.42,37600.0,19.9504,19.9598,19.9269,19.9363,37600.0
2012-04-10 12:40:00,42.42,42.45,42.41,42.44,30300.0,19.9363,19.9504,19.9316,19.9457,30300.0
2012-04-10 12:45:00,42.44,42.44,42.32,42.32,91000.0,19.9457,19.9457,19.8893,19.8893,91000.0
2012-04-10 12:50:00,42.33,42.34,42.3,42.31,43800.0,19.894,19.8987,19.8799,19.8846,43800.0
2012-04-10 12:55:00,42.31,42.35,42.31,42.34,42300.0,19.8846,19.9034,19.8846,19.8987,42300.0
2012-04-10 13:00:00,42.34,42.35,42.33,42.34,19500.0,19.8987,19.9034,19.894,19.8987,19500.0
2012-04-10 13:05:00,42.34,42.35,42.31,42.34,32100.0,19.8987,19.9034,19.8846,19.8987,32100.0
2012-04-10 13:10:00,42.34,42.34,42.31,42.32,69000.0,19.8987,19.8987,19.8846,19.8893,69000.0
2012-04-10 13:15:00,42.32,42.33,42.25,42.28,142300.0,19.8893,19.894,19.8564,19.8705,142300.0
2012-04-10 13:20:00,42.28,42.35,42.27,42.33,44100.0,19.8705,19.9034,19.8658,19.894,44100.0
2012-04-10 13:25:00,42.34,42.39,42.31,42.38,49700.0,19.8987,19.9222,19.8846,19.9175,49700.0
2012-04-10 13:30:00,42.37,42.4,42.35,42.39,100200.0,19.9128,19.9269,19.9034,19.9222,100200.0
2012-04-10 13:35:00,42.39,42.45,42.36,42.41,70100.0,19.9222,19.9504,19.9081,19.9316,70100.0
2012-04-10 13:40:00,42.42,42.47,42.4,42.46,26900.0,19.9363,19.9598,19.9269,19.9551,26900.0
2012-04-10 13:45:00,42.45,42.5,42.45,42.5,29900.0,19.9504,19.9739,19.9504,19.9739,29900.0
2012-04-10 13:50:00,42.49,42.51,42.46,42.46,32000.0,19.9692,19.9786,19.9551,19.9551,32000.0
2012-04-10 13:55:00,42.46,42.48,42.42,42.43,46800.0,19.9551,19.9645,19.9363,19.941,46800.0
2012-04-10 14:00:00,42.43,42.47,42.4,42.41,59600.0,19.941,19.9598,19.9269,19.9316,59600.0
2012-04-10 14:05:00,42.41,42.43,42.39,42.43,56200.0,19.9316,19.941,19.9222,19.941,56200.0
2012-04-10 14:10:00,42.42,42.43,42.4,42.41,95100.0,19.9363,19.941,19.9269,19.9316,95100.0
2012-04-10 14:15:00,42.41,42.44,42.4,42.41,63800.0,19.9316,19.9457,19.9269,19.9316,63800.0
2012-04-10 14:20:00,42.41,42.42,42.3,42.31,80600.0,19.9316,19.9363,19.8799,19.8846,80600.0
2012-04-10 14:25:00,42.31,42.35,42.29,42.35,77900.0,19.8846,19.9034,19.8752,19.9034,77900.0
2012-04-10 14:30:00,42.35,42.37,42.28,42.29,30900.0,19.9034,19.9128,19.8705,19.8752,30900.0
2012-04-10 14:35:00,42.29,42.31,42.19,42.22,76600.0,19.8752,19.8846,19.8282,19.8423,76600.0
2012-04-10 14:40:00,42.22,42.34,42.22,42.33,43200.0,19.8423,19.8987,19.8423,19.894,43200.0
2012-04-10 14:45:00,42.32,42.38,42.3,42.38,35800.0,19.8893,19.9175,19.8799,19.9175,35800.0
2012-04-10 14:50:00,42.38,42.38,42.35,42.38,28100.0,19.9175,19.9175,19.9034,19.9175,28100.0
2012-04-10 14:55:00,42.38,42.38,42.32,42.35,32700.0,19.9175,19.9175,19.8893,19.9034,32700.0
2012-04-10 15:00:00,42.36,42.36,42.3,42.31,48900.0,19.9081,19.9081,19.8799,19.8846,48900.0
2012-04-10 15:05:00,42.32,42.34,42.28,42.32,57200.0,19.8893,19.8987,19.8705,19.8893,57200.0
2012-04-10 15:10:00,42.32,42.36,42.32,42.34,46200.0,19.8893,19.9081,19.8893,19.8987,46200.0
2012-04-10 15:15:00,42.34,42.37,42.3,42.35,58900.0,19.8987,19.9128,19.8799,19.9034,58900.0
2012-04-10 15:20:00,42.35,42.37,42.33,42.35,52000.0,19.9034,19.9128,19.894,19.9034,52000.0
2012-04-10 15:25:00,42.34,42.37,42.3,42.32,90000.0,19.8987,19.9128,19.8799,19.8893,90000.0
2012-04-10 15:30:00,42.32,42.35,42.31,42.34,68400.0,19.8893,19.9034,19.8846,19.8987,68400.0
2012-04-10 15:35:00,42.34,42.41,42.33,42.37,139000.0,19.8987,19.9316,19.894,19.9128,139000.0
2012-04-10 15:40:00,42.37,42.41,42.34,42.37,118600.0,19.9128,19.9316,19.8987,19.9128,118600.0
2012-04-10 15:45:00,42.37,42.39,42.29,42.39,242000.0,19.9128,19.9222,19.8752,19.9222,242000.0
2012-04-10 15:50:00,42.39,42.42,42.33,42.36,300700.0,19.9222,19.9363,19.894,19.9081,300700.0
2012-04-10 15:55:00,42.36,42.36,42.3,42.3,313100.0,19.9081,19.9081,19.8799,19.8799,313100.0
2012-04-11 09:30:00,43.02,43.05,42.99,42.99,190600.0,20.2183,20.2324,20.2042,20.2042,190600.0
2012-04-11 09:35:00,42.99,43.02,42.94,42.94,171700.0,20.2042,20.2183,20.1807,20.1807,171700.0
2012-04-11 09:40:00,42.95,43.01,42.94,42.99,147200.0,20.1854,20.2136,20.1807,20.2042,147200.0
2012-04-11 09:45:00,42.99,42.99,42.87,42.88,100000.0,20.2042,20.2042,20.1478,20.1525,100000.0
2012-04-11 09:50:00,42.88,42.88,42.77,42.79,101500.0,20.1525,20.1525,20.1008,20.1102,101500.0
2012-04-11 09:55:00,42.79,42.84,42.79,42.83,101800.0,20.1102,20.1337,20.1102,20.129,101800.0
2012-04-11 10:00:00,42.82,42.92,42.82,42.89,137500.0,20.1243,20.1713,20.1243,20.1572,137500.0
2012-04-11 10:05:00,42.88,42.97,42.88,42.95,107600.0,20.1525,20.1948,20.1525,20.1854,107600.0
2012-04-11 10:10:00,42.95,42.96,42.87,42.9,87900.0,20.1854,20.1901,20.1478,20.1619,87900.0
2012-04-11 10:15:00,42.9,42.93,42.83,42.84,67500.0,20.1619,20.176,20.129,20.1337,67500.0
2012-04-11 10:20:00,42.85,42.86,42.7,42.7,146000.0,20.1384,20.1431,20.0679,20.0679,146000.0
2012-04-11 10:25:00,42.71,42.74,42.64,42.66,232700.0,20.0726,20.0867,20.0397,20.0491,232700.0
2012-04-11 10:30:00,42.68,42.77,42.66,42.77,147000.0,20.0585,20.1008,20.0491,20.1008,147000.0
2012-04-11 10:35:00,42.76,42.8,42.75,42.78,30800.0,20.0961,20.1149,20.0914,20.1055,30800.0
2012-04-11 10:40:00,42.78,42.79,42.69,42.7,43100.0,20.1055,20.1102,20.0632,20.0679,43100.0
2012-04-11 10:45:00,42.71,42.71,42.64,42.67,48700.0,20.0726,20.0726,20.0397,20.0538,48700.0
2012-04-11 10:50:00,42.67,42.72,42.63,42.64,58400.0,20.0538,20.0773,20.035,20.0397,58400.0
2012-04-11 10:55:00,42.65,42.65,42.58,42.58,44800.0,20.0444,20.0444,20.0115,20.0115,44800.0
2012-04-11 11:00:00,42.58,42.62,42.58,42.6,39900.0,20.0115,20.0303,20.0115,20.0209,39900.0
2012-04-11 11:05:00,42.61,42.65,42.56,42.62,60800.0,20.0256,20.0444,20.0021,20.0303,60800.0
2012-04-11 11:10:00,42.61,42.61,42.53,42.54,54900.0,20.0256,20.0256,19.988,19.9927,54900.0
2012-04-11 11:15:00,42.54,42.58,42.53,42.56,76300.0,19.9927,20.0115,19.988,20.0021,76300.0
2012-04-11 11:20:00,42.56,42.56,42.5,42.54,48200.0,20.0021,20.0021,19.9739,19.9927,48200.0
2012-04-11 11:25:00,42.54,42.56,42.45,42.45,66700.0,19.9927,20.0021,19.9504,19.9504,66700.0
2012-04-11 11:30:00,42.45,42.51,42.44,42.49,91800.0,19.9504,19.9786,19.9457,19.9692,91800.0
2012-04-11 11:35:00,42.48,42.56,42.47,42.53,71000.0,19.9645,20.0021,19.9598,19.988,71000.0
2012-04-11 11:40:00,42.53,42.57,42.51,42.51,56300.0,19.988,20.0068,19.9786,19.9786,56300.0
2012-04-11 11:45:00,42.52,42.52,42.41,42.41,28300.0,19.9833,19.9833,19.9316,19.9316,28300.0
2012-04-11 11:50:00,42.41,42.41,42.37,42.39,47200.0,19.9316,19.9316,19.9128,19.9222,47200.0
2012-04-11 11:55:00,42.39,42.39,42.33,42.34,38200.0,19.9222,19.9222,19.894,19.8987,38200.0
2012-04-11 12:00:00,42.33,42.38,42.32,42.35,38600.0,19.894,19.9175,19.8893,19.9034,38600.0
2012-04-11 12:05:00,42.34,42.36,42.33,42.35,17600.0,19.8987,19.9081,19.894,19.9034,17600.0
2012-04-11 12:10:00,42.36,42.42,42.35,42.42,12700.0,19.9081,19.9363,19.9034,19.9363,12700.0
2012-04-11 12:15:00,42.42,42.44,42.37,42.38,24400.0,19.9363,19.9457,19.9128,19.9175,24400.0
2012-04-11 12:20:00,42.38,42.41,42.38,42.41,32200.0,19.9175,19.9316,19.9175,19.9316,32200.0
2012-04-11 12:25:00,42.41,42.44,42.39,42.44,16900.0,19.9316,19.9457,19.9222,19.9457,16900.0
2012-04-11 12:30:00,42.44,42.44,42.39,42.39,34800.0,19.9457,19.9457,19.9222,19.9222,34800.0
2012-04-11 12:35:00,42.39,42.42,42.39,42.4,32500.0,19.9222,19.9363,19.9222,19.9269,32500.0
2012-04-11 12:40:00,42.4,42.41,42.38,42.4,67000.0,19.9269,19.9316,19.9175,19.9269,67000.0
2012-04-11 12:45:00,42.4,42.4,42.38,42.38,10900.0,19.9269,19.9269,19.9175,19.9175,10900.0
2012-04-11 12:50:00,42.38,42.4,42.38,42.39,38500.0,19.9175,19.9269,19.9175,19.9222,38500.0
2012-04-11 12:55:00,42.39,42.4,42.39,42.4,8700.0,19.9222,19.9269,19.9222,19.9269,8700.0
2012-04-11 13:00:00,42.39,42.4,42.36,42.39,65400.0,19.9222,19.9269,19.9081,19.9222,65400.0
2012-04-11 13:05:00,42.39,42.41,42.38,42.4,42900.0,19.9222,19.9316,19.9175,19.9269,42900.0
2012-04-11 13:10:00,42.4,42.4,42.36,42.38,15800.0,19.9269,19.9269,19.9081,19.9175,15800.0
2012-04-11 13:15:00,42.37,42.4,42.35,42.36,28800.0,19.9128,19.9269,19.9034,19.9081,28800.0
2012-04-11 13:20:00,42.35,42.37,42.32,42.33,38300.0,19.9034,19.9128,19.8893,19.894,38300.0
2012-04-11 13:25:00,42.33,42.34,42.3,42.31,60500.0,19.894,19.8987,19.8799,19.8846,60500.0
2012-04-11 13:30:00,42.31,42.32,42.28,42.32,79000.0,19.8846,19.8893,19.8705,19.8893,79000.0
2012-04-11 13:35:00,42.32,42.32,42.29,42.31,36900.0,19.8893,19.8893,19.8752,19.8846,36900.0
2012-04-11 13:40:00,42.32,42.32,42.3,42.32,38800.0,19.8893,19.8893,19.8799,19.8893,38800.0
2012-04-11 13:45:00,42.32,42.32,42.28,42.32,62600.0,19.8893,19.8893,19.8705,19.8893,62600.0
2012-04-11 13:50:00,42.32,42.39,42.31,42.37,69800.0,19.8893,19.9222,19.8846,19.9128,69800.0
2012-04-11 13:55:00,42.35,42.36,42.33,42.34,43800.0,19.9034,19.9081,19.894,19.8987,43800.0
2012-04-11 14:00:00,42.34,42.35,42.3,42.3,37300.0,19.8987,19.9034,19.8799,19.8799,37300.0
2012-04-11 14:05:00,42.3,42.31,42.27,42.28,47000.0,19.8799,19.8846,19.8658,19.8705,47000.0
2012-04-11 14:10:00,42.29,42.3,42.26,42.3,37000.0,19.8752,19.8799,19.8611,19.8799,37000.0
2012-04-11 14:15:00,42.31,42.33,42.29,42.29,21600.0,19.8846,19.894,19.8752,19.8752,21600.0
2012-04-11 14:20:00,42.29,42.31,42.26,42.27,59400.0,19.8752,19.8846,19.8611,19.8658,59400.0
2012-04-11 14:25:00,42.27,42.28,42.25,42.26,39100.0,19.8658,19.8705,19.8564,19.8611,39100.0
2012-04-11 14:30:00,42.27,42.28,42.23,42.23,60500.0,19.8658,19.8705,19.847,19.847,60500.0
2012-04-11 14:35:00,42.22,42.29,42.22,42.28,50000.0,19.8423,19.8752,19.8423,19.8705,50000.0
2012-04-11 14:40:00,42.29,42.29,42.22,42.24,38900.0,19.8752,19.8752,19.8423,19.8517,38900.0
2012-04-11 14:45:00,42.23,42.25,42.21,42.22,60200.0,19.847,19.8564,19.8376,19.8423,60200.0
2012-04-11 14:50:00,42.22,42.22,42.1,42.14,205700.0,19.8423,19.8423,19.7859,19.8047,205700.0
2012-04-11 14:55:00,42.15,42.2,42.15,42.16,134000.0,19.8094,19.8329,19.8094,19.8141,134000.0
2012-04-11 15:00:00,42.15,42.18,42.13,42.14,91700.0,19.8094,19.8235,19.8,19.8047,91700.0
2012-04-11 15:05:00,42.14,42.18,42.12,42.15,101200.0,19.8047,19.8235,19.7953,19.8094,101200.0
2012-04-11 15:10:00,42.14,42.14,42.07,42.1,105600.0,19.8047,19.8047,19.7718,19.7859,105600.0
2012-04-11 15:15:00,42.09,42.11,42.05,42.08,113200.0,19.7812,19.7906,19.7624,19.7765,113200.0
2012-04-11 15:20:00,42.07,42.08,42.01,42.02,154600.0,19.7718,19.7765,19.7436,19.7483,154600.0
2012-04-11 15:25:00,42.02,42.06,42.02,42.02,130300.0,19.7483,19.7671,19.7483,19.7483,130300.0
2012-04-11 15:30:00,42.02,42.05,42.02,42.05,115600.0,19.7483,19.7624,19.7483,19.7624,115600.0
2012-04-11 15:35:00,42.04,42.05,42.02,42.03,102200.0,19.7577,19.7624,19.7483,19.753,102200.0
2012-04-11 15:40:00,42.03,42.06,41.99,42.0,316600.0,19.753,19.7671,19.7342,19.7389,316600.0
2012-04-11 15:45:00,42.0,42.04,41.99,42.04,300500.0,19.7389,19.7577,19.7342,19.7577,300500.0
2012-04-11 15:50:00,42.04,42.08,42.01,42.07,218400.0,19.7577,19.7765,19.7436,19.7718,218400.0
2012-04-11 15:55:00,42.08,42.08,42.04,42.06,411200.0,19.7765,19.7765,19.7577,19.7671,411200.0
2012-04-12 09:30:00,42.05,42.18,42.05,42.16,154600.0,19.7624,19.8235,19.7624,19.8141,154600.0
2012-04-12 09:35:00,42.16,42.24,42.16,42.23,114300.0,19.8141,19.8517,19.8141,19.847,114300.0
2012-04-12 09:40:00,42.23,42.31,42.23,42.25,207700.0,19.847,19.8846,19.847,19.8564,207700.0
2012-04-12 09:45:00,42.25,42.46,42.24,42.45,103900.0,19.8564,19.9551,19.8517,19.9504,103900.0
2012-04-12 09:50:00,42.46,42.57,42.46,42.56,186300.0,19.9551,20.0068,19.9551,20.0021,186300.0
2012-04-12 09:55:00,42.56,42.61,42.49,42.5,122600.0,20.0021,20.0256,19.9692,19.9739,122600.0
2012-04-12 10:00:00,42.51,42.61,42.51,42.55,74000.0,19.9786,20.0256,19.9786,19.9974,74000.0
2012-04-12 10:05:00,42.56,42.57,42.5,42.5,42000.0,20.0021,20.0068,19.9739,19.9739,42000.0
2012-04-12 10:10:00,42.5,42.58,42.49,42.57,160000.0,19.9739,20.0115,19.9692,20.0068,160000.0
2012-04-12 10:15:00,42.57,42.59,42.5,42.52,30900.0,20.0068,20.0162,19.9739,19.9833,30900.0
2012-04-12 10:20:00,42.52,42.53,42.45,42.46,25400.0,19.9833,19.988,19.9504,19.9551,25400.0
2012-04-12 10:25:00,42.46,42.52,42.43,42.43,53500.0,19.9551,19.9833,19.941,19.941,53500.0
2012-04-12 10:30:00,42.44,42.63,42.44,42.61,146800.0,19.9457,20.035,19.9457,20.0256,146800.0
2012-04-12 10:35:00,42.62,42.69,42.62,42.68,76000.0,20.0303,20.0632,20.0303,20.0585,76000.0
2012-04-12 10:40:00,42.68,42.77,42.68,42.7,73000.0,20.0585,20.1008,20.0585,20.0679,73000.0
2012-04-12 10:45:00,42.7,42.74,42.67,42.73,96800.0,20.0679,20.0867,20.0538,20.082,96800.0
2012-04-12 10:50:00,42.73,42.75,42.68,42.73,45600.0,20.082,20.0914,20.0585,20.082,45600.0
2012-04-12 10:55:00,42.72,42.79,42.69,42.69,94100.0,20.0773,20.1102,20.0632,20.0632,94100.0
2012-04-12 11:00:00,42.7,42.8,42.69,42.8,40300.0,20.0679,20.1149,20.0632,20.1149,40300.0
2012-04-12 11:05:00,42.8,42.84,42.78,42.78,96700.0,20.1149,20.1337,20.1055,20.1055,96700.0
2012-04-12 11:10:00,42.78,42.82,42.75,42.79,85800.0,20.1055,20.1243,20.0914,20.1102,85800.0
2012-04-12 11:15:00,42.81,42.81,42.78,42.8,15000.0,20.1196,20.1196,20.1055,20.1149,15000.0
2012-04-12 11:20:00,42.81,42.81,42.71,42.71,54800.0,20.1196,20.1196,20.0726,20.0726,54800.0
2012-04-12 11:25:00,42.71,42.71,42.64,42.64,59000.0,20.0726,20.0726,20.0397,20.0397,59000.0
2012-04-12 11:30:00,42.64,42.68,42.63,42.66,78500.0,20.0397,20.0585,20.035,20.0491,78500.0
2012-04-12 11:35:00,42.65,42.71,42.65,42.66,39100.0,20.0444,20.0726,20.0444,20.0491,39100.0
2012-04-12 11:40:00,42.65,42.69,42.63,42.64,42800.0,20.0444,20.0632,20.035,20.0397,42800.0
2012-04-12 11:45:00,42.64,42.71,42.64,42.71,52200.0,20.0397,20.0726,20.0397,20.0726,52200.0
2012-04-12 11:50:00,42.71,42.73,42.65,42.68,67800.0,20.0726,20.082,20.0444,20.0585,67800.0
2012-04-12 11:55:00,42.67,42.74,42.67,42.74,13100.0,20.0538,20.0867,20.0538,20.0867,13100.0
2012-04-12 12:00:00,42.74,42.78,42.73,42.78,20000.0,20.0867,20.1055,20.082,20.1055,20000.0
2012-04-12 12:05:00,42.78,42.8,42.77,42.8,45200.0,20.1055,20.1149,20.1008,20.1149,45200.0
2012-04-12 12:10:00,42.8,42.8,42.74,42.74,16700.0,20.1149,20.1149,20.0867,20.0867,16700.0
2012-04-12 12:15:00,42.74,42.76,42.74,42.76,18100.0,20.0867,20.0961,20.0867,20.0961,18100.0
2012-04-12 12:20:00,42.76,42.78,42.75,42.76,23700.0,20.0961,20.1055,20.0914,20.0961,23700.0
2012-04-12 12:25:00,42.77,42.8,42.76,42.78,14900.0,20.1008,20.1149,20.0961,20.1055,14900.0
2012-04-12 12:30:00,42.79,42.82,42.78,42.78,18700.0,20.1102,20.1243,20.1055,20.1055,18700.0
2012-04-12 12:35:00,42.79,42.83,42.79,42.83,29900.0,20.1102,20.129,20.1102,20.129,29900.0
2012-04-12 12:40:00,42.83,42.87,42.83,42.85,30900.0,20.129,20.1478,20.129,20.1384,30900.0
2012-04-12 12:45:00,42.85,42.87,42.82,42.84,16800.0,20.1384,20.1478,20.1243,20.1337,16800.0
2012-04-12 12:50:00,42.84,42.87,42.84,42.86,14100.0,20.1337,20.1478,20.1337,20.1431,14100.0
2012-04-12 12:55:00,42.86,42.88,42.85,42.87,27500.0,20.1431,20.1525,20.1384,20.1478,27500.0
2012-04-12 13:00:00,42.87,42.92,42.86,42.91,62000.0,20.1478,20.1713,20.1431,20.1666,62000.0
2012-04-12 13:05:00,42.92,42.95,42.92,42.93,76000.0,20.1713,20.1854,20.1713,20.176,76000.0
2012-04-12 13:10:00,42.94,42.98,42.94,42.98,17200.0,20.1807,20.1995,20.1807,20.1995,17200.0
2012-04-12 13:15:00,42.98,43.02,42.94,42.95,52200.0,20.1995,20.2183,20.1807,20.1854,52200.0
2012-04-12 13:20:00,42.94,42.97,42.91,42.96,36100.0,20.1807,20.1948,20.1666,20.1901,36100.0
2012-04-12 13:25:00,42.96,42.97,42.95,42.96,17400.0,20.1901,20.1948,20.1854,20.1901,17400.0
2012-04-12 13:30:00,42.96,42.97,42.83,42.83,68500.0,20.1901,20.1948,20.129,20.129,68500.0
2012-04-12 13:35:00,42.82,42.83,42.8,42.8,25900.0,20.1243,20.129,20.1149,20.1149,25900.0
2012-04-12 13:40:00,42.81,42.82,42.8,42.82,11100.0,20.1196,20.1243,20.1149,20.1243,11100.0
2012-04-12 13:45:00,42.82,42.88,42.81,42.85,16800.0,20.1243,20.1525,20.1196,20.1384,16800.0
2012-04-12 13:50:00,42.85,42.85,42.83,42.83,13200.0,20.1384,20.1384,20.129,20.129,13200.0
2012-04-12 13:55:00,42.83,42.84,42.77,42.78,49700.0,20.129,20.1337,20.1008,20.1055,49700.0
2012-04-12 14:00:00,42.78,42.79,42.77,42.77,11600.0,20.1055,20.1102,20.1008,20.1008,11600.0
2012-04-12 14:05:00,42.77,42.84,42.76,42.84,45000.0,20.1008,20.1337,20.0961,20.1337,45000.0
2012-04-12 14:10:00,42.85,42.88,42.84,42.86,20100.0,20.1384,20.1525,20.1337,20.1431,20100.0
2012-04-12 14:15:00,42.87,42.88,42.86,42.88,17800.0,20.1478,20.1525,20.1431,20.1525,17800.0
2012-04-12 14:20:00,42.88,42.9,42.87,42.9,18700.0,20.1525,20.1619,20.1478,20.1619,18700.0
2012-04-12 14:25:00,42.9,42.9,42.87,42.88,11700.0,20.1619,20.1619,20.1478,20.1525,11700.0
2012-04-12 14:30:00,42.88,42.9,42.84,42.84,31600.0,20.1525,20.1619,20.1337,20.1337,31600.0
2012-04-12 14:35:00,42.84,42.85,42.83,42.84,9100.0,20.1337,20.1384,20.129,20.1337,9100.0
2012-04-12 14:40:00,42.83,42.85,42.82,42.83,19600.0,20.129,20.1384,20.1243,20.129,19600.0
2012-04-12 14:45:00,42.82,42.84,42.81,42.84,14300.0,20.1243,20.1337,20.1196,20.1337,14300.0
2012-04-12 14:50:00,42.84,42.88,42.83,42.88,22000.0,20.1337,20.1525,20.129,20.1525,22000.0
2012-04-12 14:55:00,42.88,42.91,42.87,42.9,28600.0,20.1525,20.1666,20.1478,20.1619,28600.0
2012-04-12 15:00:00,42.91,42.93,42.9,42.93,21300.0,20.1666,20.176,20.1619,20.176,21300.0
2012-04-12 15:05:00,42.93,42.93,42.91,42.92,35200.0,20.176,20.176,20.1666,20.1713,35200.0
2012-04-12 15:10:00,42.92,42.93,42.89,42.9,33800.0,20.1713,20.176,20.1572,20.1619,33800.0
2012-04-12 15:15:00,42.9,42.94,42.89,42.93,33300.0,20.1619,20.1807,20.1572,20.176,33300.0
2012-04-12 15:20:00,42.93,42.94,42.91,42.91,37900.0,20.176,20.1807,20.1666,20.1666,37900.0
2012-04-12 15:25:00,42.92,42.95,42.92,42.93,50700.0,20.1713,20.1854,20.1713,20.176,50700.0
2012-04-12 15:30:00,42.93,42.97,42.93,42.94,82200.0,20.176,20.1948,20.176,20.1807,82200.0
2012-04-12 15:35:00,42.94,42.98,42.94,42.98,70200.0,20.1807,20.1995,20.1807,20.1995,70200.0
2012-04-12 15:40:00,42.98,43.0,42.96,42.98,79300.0,20.1995,20.2089,20.1901,20.1995,79300.0
2012-04-12 15:45:00,42.97,42.99,42.94,42.96,75200.0,20.1948,20.2042,20.1807,20.1901,75200.0
2012-04-12 15:50:00,42.95,42.97,42.92,42.96,110600.0,20.1854,20.1948,20.1713,20.1901,110600.0
2012-04-12 15:55:00,42.96,42.99,42.93,42.97,205700.0,20.1901,20.2042,20.176,20.1948,205700.0
2012-04-13 09:30:00,42.49,42.51,42.37,42.46,208800.0,19.9692,19.9786,19.9128,19.9551,208800.0
2012-04-13 09:35:00,42.45,42.47,42.31,42.32,128700.0,19.9504,19.9598,19.8846,19.8893,128700.0
2012-04-13 09:40:00,42.31,42.48,42.29,42.47,102000.0,19.8846,19.9645,19.8752,19.9598,102000.0
2012-04-13 09:45:00,42.48,42.54,42.45,42.46,170400.0,19.9645,19.9927,19.9504,19.9551,170400.0
2012-04-13 09:50:00,42.46,42.46,42.36,42.38,100200.0,19.9551,19.9551,19.9081,19.9175,100200.0
2012-04-13 09:55:00,42.4,42.44,42.36,42.37,72800.0,19.9269,19.9457,19.9081,19.9128,72800.0
2012-04-13 10:00:00,42.37,42.38,42.28,42.28,103000.0,19.9128,19.9175,19.8705,19.8705,103000.0
2012-04-13 10:05:00,42.29,42.35,42.27,42.34,83400.0,19.8752,19.9034,19.8658,19.8987,83400.0
2012-04-13 10:10:00,42.35,42.39,42.31,42.35,69000.0,19.9034,19.9222,19.8846,19.9034,69000.0
2012-04-13 10:15:00,42.35,42.36,42.19,42.19,115300.0,19.9034,19.9081,19.8282,19.8282,115300.0
2012-04-13 10:20:00,42.19,42.27,42.18,42.19,101000.0,19.8282,19.8658,19.8235,19.8282,101000.0
2012-04-13 10:25:00,42.19,42.27,42.16,42.26,120400.0,19.8282,19.8658,19.8141,19.8611,120400.0
2012-04-13 10:30:00,42.26,42.29,42.24,42.27,90200.0,19.8611,19.8752,19.8517,19.8658,90200.0
2012-04-13 10:35:00,42.28,42.37,42.23,42.33,88400.0,19.8705,19.9128,19.847,19.894,88400.0
2012-04-13 10:40:00,42.32,42.34,42.28,42.29,101500.0,19.8893,19.8987,19.8705,19.8752,101500.0
2012-04-13 10:45:00,42.29,42.3,42.22,42.29,54100.0,19.8752,19.8799,19.8423,19.8752,54100.0
2012-04-13 10:50:00,42.3,42.35,42.24,42.32,58400.0,19.8799,19.9034,19.8517,19.8893,58400.0
2012-04-13 10:55:00,42.33,42.36,42.28,42.32,68900.0,19.894,19.9081,19.8705,19.8893,68900.0
2012-04-13 11:00:00,42.32,42.39,42.32,42.36,77800.0,19.8893,19.9222,19.8893,19.9081,77800.0
2012-04-13 11:05:00,42.36,42.4,42.27,42.28,64500.0,19.9081,19.9269,19.8658,19.8705,64500.0
2012-04-13 11:10:00,42.28,42.29,42.18,42.22,59500.0,19.8705,19.8752,19.8235,19.8423,59500.0
2012-04-13 11:15:00,42.22,42.22,42.13,42.14,42700.0,19.8423,19.8423,19.8,19.8047,42700.0
2012-04-13 11:20:00,42.14,42.24,42.14,42.21,46700.0,19.8047,19.8517,19.8047,19.8376,46700.0
2012-04-13 11:25:00,42.21,42.21,42.11,42.11,82500.0,19.8376,19.8376,19.7906,19.7906,82500.0
2012-04-13 11:30:00,42.11,42.23,42.1,42.23,98600.0,19.7906,19.847,19.7859,19.847,98600.0
2012-04-13 11:35:00,42.21,42.31,42.2,42.3,110600.0,19.8376,19.8846,19.8329,19.8799,110600.0
2012-04-13 11:40:00,42.3,42.31,42.26,42.28,94300.0,19.8799,19.8846,19.8611,19.8705,94300.0
2012-04-13 11:45:00,42.27,42.3,42.25,42.28,30500.0,19.8658,19.8799,19.8564,19.8705,30500.0
2012-04-13 11:50:00,42.27,42.37,42.26,42.37,46500.0,19.8658,19.9128,19.8611,19.9128,46500.0
2012-04-13 11:55:00,42.36,42.37,42.26,42.28,33100.0,19.9081,19.9128,19.8611,19.8705,33100.0
2012-04-13 12:00:00,42.28,42.32,42.28,42.3,28100.0,19.8705,19.8893,19.8705,19.8799,28100.0
2012-04-13 12:05:00,42.3,42.31,42.3,42.31,11800.0,19.8799,19.8846,19.8799,19.8846,11800.0
2012-04-13 12:10:00,42.31,42.34,42.27,42.29,44900.0,19.8846,19.8987,19.8658,19.8752,44900.0
2012-04-13 12:15:00,42.29,42.33,42.29,42.3,25000.0,19.8752,19.894,19.8752,19.8799,25000.0
2012-04-13 12:20:00,42.31,42.33,42.26,42.32,50800.0,19.8846,19.894,19.8611,19.8893,50800.0
2012-04-13 12:25:00,42.33,42.35,42.32,42.34,26600.0,19.894,19.9034,19.8893,19.8987,26600.0
2012-04-13 12:30:00,42.35,42.41,42.34,42.4,24200.0,19.9034,19.9316,19.8987,19.9269,24200.0
2012-04-13 12:35:00,42.4,42.42,42.39,42.41,26600.0,19.9269,19.9363,19.9222,19.9316,26600.0
2012-04-13 12:40:00,42.4,42.41,42.39,42.41,12700.0,19.9269,19.9316,19.9222,19.9316,12700.0
2012-04-13 12:45:00,42.42,42.44,42.41,42.44,16200.0,19.9363,19.9457,19.9316,19.9457,16200.0
2012-04-13 12:50:00,42.44,42.44,42.41,42.41,18400.0,19.9457,19.9457,19.9316,19.9316,18400.0
2012-04-13 12:55:00,42.41,42.42,42.4,42.4,8800.0,19.9316,19.9363,19.9269,19.9269,8800.0
2012-04-13 13:00:00,42.4,42.41,42.33,42.33,43400.0,19.9269,19.9316,19.894,19.894,43400.0
2012-04-13 13:05:00,42.33,42.34,42.32,42.34,14100.0,19.894,19.8987,19.8893,19.8987,14100.0
2012-04-13 13:10:00,42.33,42.35,42.33,42.34,16600.0,19.894,19.9034,19.894,19.8987,16600.0
2012-04-13 13:15:00,42.34,42.35,42.29,42.29,23500.0,19.8987,19.9034,19.8752,19.8752,23500.0
2012-04-13 13:20:00,42.3,42.33,42.27,42.33,24600.0,19.8799,19.894,19.8658,19.894,24600.0
2012-04-13 13:25:00,42.32,42.34,42.3,42.31,20300.0,19.8893,19.8987,19.8799,19.8846,20300.0
2012-04-13 13:30:00,42.32,42.36,42.32,42.35,36700.0,19.8893,19.9081,19.8893,19.9034,36700.0
2012-04-13 13:35:00,42.35,42.41,42.34,42.39,65400.0,19.9034,19.9316,19.8987,19.9222,65400.0
2012-04-13 13:40:00,42.39,42.4,42.36,42.36,28000.0,19.9222,19.9269,19.9081,19.9081,28000.0
2012-04-13 13:45:00,42.36,42.4,42.33,42.34,50100.0,19.9081,19.9269,19.894,19.8987,50100.0
2012-04-13 13:50:00,42.34,42.36,42.3,42.3,19200.0,19.8987,19.9081,19.8799,19.8799,19200.0
2012-04-13 13:55:00,42.3,42.31,42.24,42.25,30400.0,19.8799,19.8846,19.8517,19.8564,30400.0
2012-04-13 14:00:00,42.24,42.29,42.24,42.26,71900.0,19.8517,19.8752,19.8517,19.8611,71900.0
2012-04-13 14:05:00,42.26,42.27,42.22,42.23,31900.0,19.8611,19.8658,19.8423,19.847,31900.0
2012-04-13 14:10:00,42.23,42.27,42.23,42.27,16100.0,19.847,19.8658,19.847,19.8658,16100.0
2012-04-13 14:15:00,42.27,42.29,42.25,42.29,12100.0,19.8658,19.8752,19.8564,19.8752,12100.0
2012-04-13 14:20:00,42.28,42.34,42.28,42.33,15900.0,19.8705,19.8987,19.8705,19.894,15900.0
2012-04-13 14:25:00,42.34,42.36,42.3,42.35,52300.0,19.8987,19.9081,19.8799,19.9034,52300.0
2012-04-13 14:30:00,42.35,42.41,42.34,42.4,27500.0,19.9034,19.9316,19.8987,19.9269,27500.0
2012-04-13 14:35:00,42.4,42.41,42.39,42.39,27700.0,19.9269,19.9316,19.9222,19.9222,27700.0
2012-04-13 14:40:00,42.4,42.42,42.39,42.41,15700.0,19.9269,19.9363,19.9222,19.9316,15700.0
2012-04-13 14:45:00,42.42,42.46,42.41,42.46,43600.0,19.9363,19.9551,19.9316,19.9551,43600.0
2012-04-13 14:50:00,42.45,42.46,42.41,42.43,36600.0,19.9504,19.9551,19.9316,19.941,36600.0
2012-04-13 14:55:00,42.43,42.44,42.39,42.41,45800.0,19.941,19.9457,19.9222,19.9316,45800.0
2012-04-13 15:00:00,42.42,42.42,42.4,42.42,19400.0,19.9363,19.9363,19.9269,19.9363,19400.0
2012-04-13 15:05:00,42.41,42.48,42.41,42.47,51800.0,19.9316,19.9645,19.9316,19.9598,51800.0
2012-04-13 15:10:00,42.48,42.49,42.44,42.45,37300.0,19.9645,19.9692,19.9457,19.9504,37300.0
2012-04-13 15:15:00,42.45,42.46,42.44,42.45,13200.0,19.9504,19.9551,19.9457,19.9504,13200.0
2012-04-13 15:20:00,42.44,42.49,42.44,42.47,75000.0,19.9457,19.9692,19.9457,19.9598,75000.0
2012-04-13 15:25:00,42.47,42.47,42.4,42.4,30100.0,19.9598,19.9598,19.9269,19.9269,30100.0
2012-04-13 15:30:00,42.4,42.46,42.38,42.39,58100.0,19.9269,19.9551,19.9175,19.9222,58100.0
2012-04-13 15:35:00,42.38,42.38,42.3,42.3,69000.0,19.9175,19.9175,19.8799,19.8799,69000.0
2012-04-13 15:40:00,42.31,42.34,42.29,42.32,96500.0,19.8846,19.8987,19.8752,19.8893,96500.0
2012-04-13 15:45:00,42.31,42.32,42.2,42.23,102600.0,19.8846,19.8893,19.8329,19.847,102600.0
2012-04-13 15:50:00,42.23,42.27,42.18,42.19,113900.0,19.847,19.8658,19.8235,19.8282,113900.0
2012-04-13 15:55:00,42.18,42.21,42.16,42.16,239200.0,19.8235,19.8376,19.8141,19.8141,239200.0
2012-04-16 09:30:00,42.63,42.64,42.55,42.63,156200.0,20.035,20.0397,19.9974,20.035,156200.0
2012-04-16 09:35:00,42.63,42.63,42.55,42.59,70700.0,20.035,20.035,19.9974,20.0162,70700.0
2012-04-16 09:40:00,42.59,42.59,42.49,42.49,138700.0,20.0162,20.0162,19.9692,19.9692,138700.0
2012-04-16 09:45:00,42.49,42.51,42.44,42.48,69900.0,19.9692,19.9786,19.9457,19.9645,69900.0
2012-04-16 09:50:00,42.49,42.55,42.39,42.53,154900.0,19.9692,19.9974,19.9222,19.988,154900.0
2012-04-16 09:55:00,42.53,42.57,42.48,42.51,61200.0,19.988,20.0068,19.9645,19.9786,61200.0
2012-04-16 10:00:00,42.51,42.57,42.49,42.54,51200.0,19.9786,20.0068,19.9692,19.9927,51200.0
2012-04-16 10:05:00,42.55,42.56,42.49,42.51,61100.0,19.9974,20.0021,19.9692,19.9786,61100.0
2012-04-16 10:10:00,42.51,42.53,42.42,42.45,112700.0,19.9786,19.988,19.9363,19.9504,112700.0
2012-04-16 10:15:00,42.45,42.46,42.37,42.42,53200.0,19.9504,19.9551,19.9128,19.9363,53200.0
2012-04-16 10:20:00,42.41,42.41,42.3,42.32,54900.0,19.9316,19.9316,19.8799,19.8893,54900.0
2012-04-16 10:25:00,42.32,42.43,42.31,42.43,39900.0,19.8893,19.941,19.8846,19.941,39900.0
2012-04-16 10:30:00,42.42,42.45,42.4,42.44,39800.0,19.9363,19.9504,19.9269,19.9457,39800.0
2012-04-16 10:35:00,42.44,42.45,42.34,42.34,36000.0,19.9457,19.9504,19.8987,19.8987,36000.0
2012-04-16 10:40:00,42.34,42.44,42.34,42.41,31100.0,19.8987,19.9457,19.8987,19.9316,31100.0
2012-04-16 10:45:00,42.41,42.51,42.39,42.5,46400.0,19.9316,19.9786,19.9222,19.9739,46400.0
2012-04-16 10:50:00,42.5,42.5,42.41,42.43,54600.0,19.9739,19.9739,19.9316,19.941,54600.0
2012-04-16 10:55:00,42.43,42.46,42.36,42.36,39100.0,19.941,19.9551,19.9081,19.9081,39100.0
2012-04-16 11:00:00,42.36,42.41,42.32,42.32,35200.0,19.9081,19.9316,19.8893,19.8893,35200.0
2012-04-16 11:05:00,42.32,42.45,42.31,42.45,69900.0,19.8893,19.9504,19.8846,19.9504,69900.0
2012-04-16 11:10:00,42.45,42.5,42.45,42.47,35000.0,19.9504,19.9739,19.9504,19.9598,35000.0
2012-04-16 11:15:00,42.47,42.53,42.46,42.5,177100.0,19.9598,19.988,19.9551,19.9739,177100.0
2012-04-16 11:20:00,42.51,42.52,42.44,42.45,57300.0,19.9786,19.9833,19.9457,19.9504,57300.0
2012-04-16 11:25:00,42.45,42.48,42.37,42.37,38400.0,19.9504,19.9645,19.9128,19.9128,38400.0
2012-04-16 11:30:00,42.37,42.39,42.28,42.28,67400.0,19.9128,19.9222,19.8705,19.8705,67400.0
2012-04-16 11:35:00,42.27,42.27,42.22,42.23,41300.0,19.8658,19.8658,19.8423,19.847,41300.0
2012-04-16 11:40:00,42.23,42.27,42.23,42.24,16000.0,19.847,19.8658,19.847,19.8517,16000.0
2012-04-16 11:45:00,42.25,42.28,42.24,42.25,23600.0,19.8564,19.8705,19.8517,19.8564,23600.0
2012-04-16 11:50:00,42.25,42.29,42.23,42.24,19800.0,19.8564,19.8752,19.847,19.8517,19800.0
2012-04-16 11:55:00,42.23,42.32,42.23,42.27,37500.0,19.847,19.8893,19.847,19.8658,37500.0
2012-04-16 12:00:00,42.26,42.33,42.25,42.33,18500.0,19.8611,19.894,19.8564,19.894,18500.0
2012-04-16 12:05:00,42.33,42.34,42.27,42.27,12400.0,19.894,19.8987,19.8658,19.8658,12400.0
2012-04-16 12:10:00,42.27,42.29,42.26,42.29,10700.0,19.8658,19.8752,19.8611,19.8752,10700.0
2012-04-16 12:15:00,42.29,42.32,42.27,42.27,9900.0,19.8752,19.8893,19.8658,19.8658,9900.0
2012-04-16 12:20:00,42.28,42.28,42.23,42.25,21900.0,19.8705,19.8705,19.847,19.8564,21900.0
2012-04-16 12:25:00,42.25,42.28,42.25,42.26,19900.0,19.8564,19.8705,19.8564,19.8611,19900.0
2012-04-16 12:30:00,42.25,42.29,42.23,42.23,32000.0,19.8564,19.8752,19.847,19.847,32000.0
2012-04-16 12:35:00,42.22,42.22,42.17,42.2,29200.0,19.8423,19.8423,19.8188,19.8329,29200.0
2012-04-16 12:40:00,42.2,42.24,42.19,42.23,24200.0,19.8329,19.8517,19.8282,19.847,24200.0
2012-04-16 12:45:00,42.24,42.27,42.23,42.23,30900.0,19.8517,19.8658,19.847,19.847,30900.0
2012-04-16 12:50:00,42.23,42.24,42.2,42.21,36300.0,19.847,19.8517,19.8329,19.8376,36300.0
2012-04-16 12:55:00,42.21,42.33,42.21,42.32,54100.0,19.8376,19.894,19.8376,19.8893,54100.0
2012-04-16 13:00:00,42.32,42.32,42.27,42.3,32500.0,19.8893,19.8893,19.8658,19.8799,32500.0
2012-04-16 13:05:00,42.3,42.34,42.29,42.33,17400.0,19.8799,19.8987,19.8752,19.894,17400.0
2012-04-16 13:10:00,42.33,42.33,42.29,42.3,9300.0,19.894,19.894,19.8752,19.8799,9300.0
2012-04-16 13:15:00,42.3,42.36,42.3,42.32,19200.0,19.8799,19.9081,19.8799,19.8893,19200.0
2012-04-16 13:20:00,42.32,42.34,42.31,42.32,8500.0,19.8893,19.8987,19.8846,19.8893,8500.0
2012-04-16 13:25:00,42.31,42.33,42.28,42.32,11800.0,19.8846,19.894,19.8705,19.8893,11800.0
2012-04-16 13:30:00,42.32,42.36,42.32,42.36,10500.0,19.8893,19.9081,19.8893,19.9081,10500.0
2012-04-16 13:35:00,42.37,42.46,42.35,42.44,27500.0,19.9128,19.9551,19.9034,19.9457,27500.0
2012-04-16 13:40:00,42.44,42.48,42.41,42.46,15600.0,19.9457,19.9645,19.9316,19.9551,15600.0
2012-04-16 13:45:00,42.47,42.53,42.46,42.52,42000.0,19.9598,19.988,19.9551,19.9833,42000.0
2012-04-16 13:50:00,42.52,42.54,42.5,42.52,25000.0,19.9833,19.9927,19.9739,19.9833,25000.0
2012-04-16 13:55:00,42.52,42.56,42.52,42.52,17000.0,19.9833,20.0021,19.9833,19.9833,17000.0
2012-04-16 14:00:00,42.53,42.56,42.52,42.54,22500.0,19.988,20.0021,19.9833,19.9927,22500.0
2012-04-16 14:05:00,42.55,42.55,42.51,42.51,10100.0,19.9974,19.9974,19.9786,19.9786,10100.0
2012-04-16 14:10:00,42.51,42.54,42.51,42.54,16500.0,19.9786,19.9927,19.9786,19.9927,16500.0
2012-04-16 14:15:00,42.53,42.54,42.52,42.54,15000.0,19.988,19.9927,19.9833,19.9927,15000.0
2012-04-16 14:20:00,42.53,42.55,42.52,42.54,23000.0,19.988,19.9974,19.9833,19.9927,23000.0
2012-04-16 14:25:00,42.53,42.54,42.49,42.5,34500.0,19.988,19.9927,19.9692,19.9739,34500.0
2012-04-16 14:30:00,42.51,42.52,42.49,42.49,46000.0,19.9786,19.9833,19.9692,19.9692,46000.0
2012-04-16 14:35:00,42.49,42.51,42.45,42.46,36800.0,19.9692,19.9786,19.9504,19.9551,36800.0
2012-04-16 14:40:00,42.47,42.48,42.46,42.48,16900.0,19.9598,19.9645,19.9551,19.9645,16900.0
2012-04-16 14:45:00,42.47,42.49,42.45,42.49,42000.0,19.9598,19.9692,19.9504,19.9692,42000.0
2012-04-16 14:50:00,42.49,42.52,42.45,42.46,158200.0,19.9692,19.9833,19.9504,19.9551,158200.0
2012-04-16 14:55:00,42.46,42.51,42.45,42.5,275200.0,19.9551,19.9786,19.9504,19.9739,275200.0
2012-04-16 15:00:00,42.5,42.51,42.48,42.51,207800.0,19.9739,19.9786,19.9645,19.9786,207800.0
2012-04-16 15:05:00,42.51,42.54,42.5,42.52,198300.0,19.9786,19.9927,19.9739,19.9833,198300.0
2012-04-16 15:10:00,42.53,42.56,42.52,42.55,117300.0,19.988,20.0021,19.9833,19.9974,117300.0
2012-04-16 15:15:00,42.55,42.56,42.51,42.53,132900.0,19.9974,20.0021,19.9786,19.988,132900.0
2012-04-16 15:20:00,42.54,42.54,42.49,42.52,59500.0,19.9927,19.9927,19.9692,19.9833,59500.0
2012-04-16 15:25:00,42.51,42.53,42.49,42.52,88600.0,19.9786,19.988,19.9692,19.9833,88600.0
2012-04-16 15:30:00,42.52,42.55,42.51,42.51,60400.0,19.9833,19.9974,19.9786,19.9786,60400.0
2012-04-16 15:35:00,42.51,42.55,42.5,42.53,84400.0,19.9786,19.9974,19.9739,19.988,84400.0
2012-04-16 15:40:00,42.54,42.55,42.52,42.54,85000.0,19.9927,19.9974,19.9833,19.9927,85000.0
2012-04-16 15:45:00,42.55,42.55,42.5,42.51,133800.0,19.9974,19.9974,19.9739,19.9786,133800.0
2012-04-16 15:50:00,42.51,42.53,42.5,42.52,113000.0,19.9786,19.988,19.9739,19.9833,113000.0
2012-04-16 15:55:00,42.52,42.58,42.52,42.53,196400.0,19.9833,20.0115,19.9833,19.988,196400.0
2012-04-17 09:30:00,42.9,43.01,42.87,43.0,125200.0,20.1619,20.2136,20.1478,20.2089,125200.0
2012-04-17 09:35:00,43.0,43.06,42.97,42.98,86100.0,20.2089,20.2371,20.1948,20.1995,86100.0
2012-04-17 09:40:00,42.97,42.98,42.86,42.89,50600.0,20.1948,20.1995,20.1431,20.1572,50600.0
2012-04-17 09:45:00,42.9,42.9,42.79,42.87,40700.0,20.1619,20.1619,20.1102,20.1478,40700.0
2012-04-17 09:50:00,42.88,42.94,42.87,42.88,39400.0,20.1525,20.1807,20.1478,20.1525,39400.0
2012-04-17 09:55:00,42.88,42.92,42.85,42.88,38600.0,20.1525,20.1713,20.1384,20.1525,38600.0
2012-04-17 10:00:00,42.87,42.9,42.77,42.82,144800.0,20.1478,20.1619,20.1008,20.1243,144800.0
2012-04-17 10:05:00,42.82,42.89,42.82,42.86,44000.0,20.1243,20.1572,20.1243,20.1431,44000.0
2012-04-17 10:10:00,42.86,42.98,42.86,42.98,53100.0,20.1431,20.1995,20.1431,20.1995,53100.0
2012-04-17 10:15:00,42.98,43.1,42.96,43.1,39700.0,20.1995,20.2559,20.1901,20.2559,39700.0
2012-04-17 10:20:00,43.09,43.11,43.03,43.05,36100.0,20.2512,20.2606,20.223,20.2324,36100.0
2012-04-17 10:25:00,43.05,43.07,43.03,43.03,57900.0,20.2324,20.2418,20.223,20.223,57900.0
2012-04-17 10:30:00,43.04,43.09,43.02,43.02,57900.0,20.2277,20.2512,20.2183,20.2183,57900.0
2012-04-17 10:35:00,43.02,43.07,43.01,43.06,70700.0,20.2183,20.2418,20.2136,20.2371,70700.0
2012-04-17 10:40:00,43.06,43.12,43.05,43.11,46000.0,20.2371,20.2653,20.2324,20.2606,46000.0
2012-04-17 10:45:00,43.12,43.22,43.11,43.16,101600.0,20.2653,20.3123,20.2606,20.2841,101600.0
2012-04-17 10:50:00,43.16,43.21,43.15,43.21,54200.0,20.2841,20.3076,20.2794,20.3076,54200.0
2012-04-17 10:55:00,43.19,43.21,43.16,43.2,48200.0,20.2982,20.3076,20.2841,20.3029,48200.0
2012-04-17 11:00:00,43.2,43.27,43.2,43.23,108900.0,20.3029,20.3358,20.3029,20.317,108900.0
2012-04-17 11:05:00,43.23,43.28,43.19,43.25,45500.0,20.317,20.3405,20.2982,20.3264,45500.0
2012-04-17 11:10:00,43.25,43.33,43.25,43.31,93400.0,20.3264,20.364,20.3264,20.3546,93400.0
2012-04-17 11:15:00,43.31,43.41,43.31,43.4,107800.0,20.3546,20.4016,20.3546,20.3969,107800.0
2012-04-17 11:20:00,43.4,43.44,43.31,43.32,85100.0,20.3969,20.4157,20.3546,20.3593,85100.0
2012-04-17 11:25:00,43.32,43.4,43.3,43.4,62300.0,20.3593,20.3969,20.3499,20.3969,62300.0
2012-04-17 11:30:00,43.39,43.4,43.31,43.33,114700.0,20.3922,20.3969,20.3546,20.364,114700.0
2012-04-17 11:35:00,43.33,43.38,43.32,43.33,42000.0,20.364,20.3875,20.3593,20.364,42000.0
2012-04-17 11:40:00,43.33,43.33,43.31,43.31,35300.0,20.364,20.364,20.3546,20.3546,35300.0
2012-04-17 11:45:00,43.31,43.31,43.26,43.3,67000.0,20.3546,20.3546,20.3311,20.3499,67000.0
2012-04-17 11:50:00,43.29,43.29,43.22,43.25,49100.0,20.3452,20.3452,20.3123,20.3264,49100.0
2012-04-17 11:55:00,43.25,43.27,43.21,43.21,29100.0,20.3264,20.3358,20.3076,20.3076,29100.0
2012-04-17 12:00:00,43.21,43.28,43.2,43.27,68900.0,20.3076,20.3405,20.3029,20.3358,68900.0
2012-04-17 12:05:00,43.27,43.27,43.19,43.2,68100.0,20.3358,20.3358,20.2982,20.3029,68100.0
2012-04-17 12:10:00,43.2,43.2,43.18,43.19,37700.0,20.3029,20.3029,20.2935,20.2982,37700.0
2012-04-17 12:15:00,43.18,43.2,43.17,43.2,31500.0,20.2935,20.3029,20.2888,20.3029,31500.0
2012-04-17 12:20:00,43.2,43.22,43.19,43.21,47400.0,20.3029,20.3123,20.2982,20.3076,47400.0
2012-04-17 12:25:00,43.21,43.21,43.19,43.2,37400.0,20.3076,20.3076,20.2982,20.3029,37400.0
2012-04-17 12:30:00,43.21,43.25,43.18,43.25,68100.0,20.3076,20.3264,20.2935,20.3264,68100.0
2012-04-17 12:35:00,43.25,43.25,43.22,43.22,25200.0,20.3264,20.3264,20.3123,20.3123,25200.0
2012-04-17 12:40:00,43.22,43.23,43.22,43.22,17000.0,20.3123,20.317,20.3123,20.3123,17000.0
2012-04-17 12:45:00,43.22,43.23,43.21,43.21,16500.0,20.3123,20.317,20.3076,20.3076,16500.0
2012-04-17 12:50:00,43.21,43.22,43.19,43.2,32100.0,20.3076,20.3123,20.2982,20.3029,32100.0
2012-04-17 12:55:00,43.19,43.2,43.19,43.19,21100.0,20.2982,20.3029,20.2982,20.2982,21100.0
2012-04-17 13:00:00,43.19,43.22,43.19,43.21,46000.0,20.2982,20.3123,20.2982,20.3076,46000.0
2012-04-17 13:05:00,43.22,43.24,43.21,43.23,44700.0,20.3123,20.3217,20.3076,20.317,44700.0
2012-04-17 13:10:00,43.24,43.28,43.24,43.28,76800.0,20.3217,20.3405,20.3217,20.3405,76800.0
2012-04-17 13:15:00,43.28,43.3,43.27,43.3,72400.0,20.3405,20.3499,20.3358,20.3499,72400.0
2012-04-17 13:20:00,43.3,43.3,43.29,43.29,45100.0,20.3499,20.3499,20.3452,20.3452,45100.0
2012-04-17 13:25:00,43.29,43.3,43.26,43.29,42300.0,20.3452,20.3499,20.3311,20.3452,42300.0
2012-04-17 13:30:00,43.29,43.3,43.28,43.29,15300.0,20.3452,20.3499,20.3405,20.3452,15300.0
2012-04-17 13:35:00,43.28,43.3,43.27,43.3,29300.0,20.3405,20.3499,20.3358,20.3499,29300.0
2012-04-17 13:40:00,43.29,43.33,43.29,43.3,49800.0,20.3452,20.364,20.3452,20.3499,49800.0
2012-04-17 13:45:00,43.31,43.32,43.3,43.31,23700.0,20.3546,20.3593,20.3499,20.3546,23700.0
2012-04-17 13:50:00,43.31,43.33,43.3,43.33,104700.0,20.3546,20.364,20.3499,20.364,104700.0
2012-04-17 13:55:00,43.33,43.34,43.31,43.32,40800.0,20.364,20.3687,20.3546,20.3593,40800.0
2012-04-17 14:00:00,43.32,43.33,43.3,43.3,28000.0,20.3593,20.364,20.3499,20.3499,28000.0
2012-04-17 14:05:00,43.29,43.31,43.24,43.24,30500.0,20.3452,20.3546,20.3217,20.3217,30500.0
2012-04-17 14:10:00,43.25,43.28,43.24,43.27,27000.0,20.3264,20.3405,20.3217,20.3358,27000.0
2012-04-17 14:15:00,43.28,43.3,43.27,43.29,31200.0,20.3405,20.3499,20.3358,20.3452,31200.0
2012-04-17 14:20:00,43.29,43.3,43.27,43.29,33000.0,20.3452,20.3499,20.3358,20.3452,33000.0
2012-04-17 14:25:00,43.28,43.29,43.27,43.28,15900.0,20.3405,20.3452,20.3358,20.3405,15900.0
2012-04-17 14:30:00,43.27,43.33,43.27,43.33,27800.0,20.3358,20.364,20.3358,20.364,27800.0
2012-04-17 14:35:00,43.33,43.35,43.32,43.34,27500.0,20.364,20.3734,20.3593,20.3687,27500.0
2012-04-17 14:40:00,43.34,43.35,43.3,43.3,26300.0,20.3687,20.3734,20.3499,20.3499,26300.0
2012-04-17 14:45:00,43.3,43.31,43.28,43.29,19000.0,20.3499,20.3546,20.3405,20.3452,19000.0
2012-04-17 14:50:00,43.28,43.3,43.26,43.26,33300.0,20.3405,20.3499,20.3311,20.3311,33300.0
2012-04-17 14:55:00,43.26,43.29,43.25,43.29,21200.0,20.3311,20.3452,20.3264,20.3452,21200.0
2012-04-17 15:00:00,43.29,43.29,43.24,43.25,79700.0,20.3452,20.3452,20.3217,20.3264,79700.0
2012-04-17 15:05:00,43.25,43.27,43.24,43.26,33100.0,20.3264,20.3358,20.3217,20.3311,33100.0
2012-04-17 15:10:00,43.27,43.27,43.22,43.22,40300.0,20.3358,20.3358,20.3123,20.3123,40300.0
2012-04-17 15:15:00,43.23,43.23,43.21,43.22,31000.0,20.317,20.317,20.3076,20.3123,31000.0
2012-04-17 15:20:00,43.22,43.29,43.21,43.26,103000.0,20.3123,20.3452,20.3076,20.3311,103000.0
2012-04-17 15:25:00,43.26,43.31,43.25,43.3,62100.0,20.3311,20.3546,20.3264,20.3499,62100.0
2012-04-17 15:30:00,43.3,43.31,43.27,43.28,45100.0,20.3499,20.3546,20.3358,20.3405,45100.0
2012-04-17 15:35:00,43.27,43.29,43.27,43.28,47900.0,20.3358,20.3452,20.3358,20.3405,47900.0
2012-04-17 15:40:00,43.28,43.31,43.26,43.3,79900.0,20.3405,20.3546,20.3311,20.3499,79900.0
2012-04-17 15:45:00,43.31,43.33,43.29,43.3,90700.0,20.3546,20.364,20.3452,20.3499,90700.0
2012-04-17 15:50:00,43.29,43.32,43.29,43.32,90000.0,20.3452,20.3593,20.3452,20.3593,90000.0
2012-04-17 15:55:00,43.32,43.33,43.28,43.29,221200.0,20.3593,20.364,20.3405,20.3452,221200.0
2012-04-18 09:30:00,43.08,43.15,42.97,43.03,115000.0,20.2465,20.2794,20.1948,20.223,115000.0
2012-04-18 09:35:00,43.02,43.15,43.02,43.12,51500.0,20.2183,20.2794,20.2183,20.2653,51500.0
2012-04-18 09:40:00,43.13,43.2,43.11,43.13,92200.0,20.27,20.3029,20.2606,20.27,92200.0
2012-04-18 09:45:00,43.13,43.13,43.02,43.08,102500.0,20.27,20.27,20.2183,20.2465,102500.0
2012-04-18 09:50:00,43.08,43.09,43.05,43.09,50100.0,20.2465,20.2512,20.2324,20.2512,50100.0
2012-04-18 09:55:00,43.09,43.21,43.03,43.18,146900.0,20.2512,20.3076,20.223,20.2935,146900.0
2012-04-18 10:00:00,43.19,43.35,43.07,43.18,516500.0,20.2982,20.3734,20.2418,20.2935,516500.0
2012-04-18 10:05:00,43.17,43.17,43.05,43.16,127900.0,20.2888,20.2888,20.2324,20.2841,127900.0
2012-04-18 10:10:00,43.15,43.21,43.1,43.16,69800.0,20.2794,20.3076,20.2559,20.2841,69800.0
2012-04-18 10:15:00,43.17,43.2,43.08,43.09,39600.0,20.2888,20.3029,20.2465,20.2512,39600.0
2012-04-18 10:20:00,43.08,43.09,42.96,43.05,67200.0,20.2465,20.2512,20.1901,20.2324,67200.0
2012-04-18 10:25:00,43.06,43.08,43.03,43.07,28600.0,20.2371,20.2465,20.223,20.2418,28600.0
2012-04-18 10:30:00,43.08,43.12,43.04,43.12,26400.0,20.2465,20.2653,20.2277,20.2653,26400.0
2012-04-18 10:35:00,43.12,43.26,43.11,43.24,74400.0,20.2653,20.3311,20.2606,20.3217,74400.0
2012-04-18 10:40:00,43.23,43.29,43.19,43.28,24600.0,20.317,20.3452,20.2982,20.3405,24600.0
2012-04-18 10:45:00,43.3,43.32,43.22,43.22,33300.0,20.3499,20.3593,20.3123,20.3123,33300.0
2012-04-18 10:50:00,43.22,43.29,43.22,43.28,21900.0,20.3123,20.3452,20.3123,20.3405,21900.0
2012-04-18 10:55:00,43.27,43.29,43.23,43.27,35200.0,20.3358,20.3452,20.317,20.3358,35200.0
2012-04-18 11:00:00,43.26,43.29,43.25,43.28,33200.0,20.3311,20.3452,20.3264,20.3405,33200.0
2012-04-18 11:05:00,43.28,43.28,43.14,43.15,45700.0,20.3405,20.3405,20.2747,20.2794,45700.0
2012-04-18 11:10:00,43.14,43.16,43.01,43.07,57900.0,20.2747,20.2841,20.2136,20.2418,57900.0
2012-04-18 11:15:00,43.06,43.06,42.98,43.04,64300.0,20.2371,20.2371,20.1995,20.2277,64300.0
2012-04-18 11:20:00,43.04,43.05,42.97,43.04,23400.0,20.2277,20.2324,20.1948,20.2277,23400.0
2012-04-18 11:25:00,43.04,43.04,42.98,43.02,25500.0,20.2277,20.2277,20.1995,20.2183,25500.0
2012-04-18 11:30:00,43.04,43.04,42.94,42.97,43600.0,20.2277,20.2277,20.1807,20.1948,43600.0
2012-04-18 11:35:00,42.97,42.99,42.95,42.99,15700.0,20.1948,20.2042,20.1854,20.2042,15700.0
2012-04-18 11:40:00,42.98,43.03,42.96,43.02,198000.0,20.1995,20.223,20.1901,20.2183,198000.0
2012-04-18 11:45:00,43.01,43.11,43.0,43.1,23200.0,20.2136,20.2606,20.2089,20.2559,23200.0
2012-04-18 11:50:00,43.1,43.13,43.05,43.13,35000.0,20.2559,20.27,20.2324,20.27,35000.0
2012-04-18 11:55:00,43.13,43.16,43.11,43.11,20600.0,20.27,20.2841,20.2606,20.2606,20600.0
2012-04-18 12:00:00,43.11,43.11,43.08,43.09,22800.0,20.2606,20.2606,20.2465,20.2512,22800.0
2012-04-18 12:05:00,43.08,43.09,43.06,43.06,12600.0,20.2465,20.2512,20.2371,20.2371,12600.0
2012-04-18 12:10:00,43.05,43.06,43.02,43.04,7700.0,20.2324,20.2371,20.2183,20.2277,7700.0
2012-04-18 12:15:00,43.04,43.04,43.02,43.03,9200.0,20.2277,20.2277,20.2183,20.223,9200.0
2012-04-18 12:20:00,43.02,43.07,43.02,43.07,15300.0,20.2183,20.2418,20.2183,20.2418,15300.0
2012-04-18 12:25:00,43.06,43.06,43.02,43.04,60800.0,20.2371,20.2371,20.2183,20.2277,60800.0
2012-04-18 12:30:00,43.04,43.07,43.03,43.04,25800.0,20.2277,20.2418,20.223,20.2277,25800.0
2012-04-18 12:35:00,43.04,43.07,43.04,43.05,25500.0,20.2277,20.2418,20.2277,20.2324,25500.0
2012-04-18 12:40:00,43.05,43.06,43.02,43.05,21700.0,20.2324,20.2371,20.2183,20.2324,21700.0
2012-04-18 12:45:00,43.05,43.05,43.02,43.04,10600.0,20.2324,20.2324,20.2183,20.2277,10600.0
2012-04-18 12:50:00,43.03,43.05,43.02,43.03,8700.0,20.223,20.2324,20.2183,20.223,8700.0
2012-04-18 12:55:00,43.03,43.05,43.03,43.04,4800.0,20.223,20.2324,20.223,20.2277,4800.0
2012-04-18 13:00:00,43.04,43.07,43.04,43.07,15300.0,20.2277,20.2418,20.2277,20.2418,15300.0
2012-04-18 13:05:00,43.06,43.07,43.06,43.07,9500.0,20.2371,20.2418,20.2371,20.2418,9500.0
2012-04-18 13:10:00,43.06,43.07,43.06,43.06,21900.0,20.2371,20.2418,20.2371,20.2371,21900.0
2012-04-18 13:15:00,43.05,43.06,43.04,43.05,10800.0,20.2324,20.2371,20.2277,20.2324,10800.0
2012-04-18 13:20:00,43.05,43.07,43.05,43.06,6500.0,20.2324,20.2418,20.2324,20.2371,6500.0
2012-04-18 13:25:00,43.07,43.07,43.05,43.06,16000.0,20.2418,20.2418,20.2324,20.2371,16000.0
2012-04-18 13:30:00,43.05,43.09,43.05,43.06,23100.0,20.2324,20.2512,20.2324,20.2371,23100.0
2012-04-18 13:35:00,43.07,43.07,43.04,43.05,34300.0,20.2418,20.2418,20.2277,20.2324,34300.0
2012-04-18 13:40:00,43.05,43.07,43.04,43.06,16000.0,20.2324,20.2418,20.2277,20.2371,16000.0
2012-04-18 13:45:00,43.07,43.07,43.05,43.06,9600.0,20.2418,20.2418,20.2324,20.2371,9600.0
2012-04-18 13:50:00,43.06,43.08,43.06,43.07,13100.0,20.2371,20.2465,20.2371,20.2418,13100.0
2012-04-18 13:55:00,43.07,43.07,43.02,43.05,27600.0,20.2418,20.2418,20.2183,20.2324,27600.0
2012-04-18 14:00:00,43.04,43.04,43.02,43.03,11000.0,20.2277,20.2277,20.2183,20.223,11000.0
2012-04-18 14:05:00,43.03,43.05,43.03,43.05,14200.0,20.223,20.2324,20.223,20.2324,14200.0
2012-04-18 14:10:00,43.05,43.08,43.04,43.07,31200.0,20.2324,20.2465,20.2277,20.2418,31200.0
2012-04-18 14:15:00,43.09,43.1,43.08,43.1,17600.0,20.2512,20.2559,20.2465,20.2559,17600.0
2012-04-18 14:20:00,43.1,43.15,43.1,43.14,16700.0,20.2559,20.2794,20.2559,20.2747,16700.0
2012-04-18 14:25:00,43.15,43.17,43.13,43.15,23300.0,20.2794,20.2888,20.27,20.2794,23300.0
2012-04-18 14:30:00,43.14,43.17,43.14,43.16,22200.0,20.2747,20.2888,20.2747,20.2841,22200.0
2012-04-18 14:35:00,43.16,43.17,43.13,43.13,13600.0,20.2841,20.2888,20.27,20.27,13600.0
2012-04-18 14:40:00,43.14,43.15,43.12,43.15,15300.0,20.2747,20.2794,20.2653,20.2794,15300.0
2012-04-18 14:45:00,43.14,43.16,43.13,43.14,17400.0,20.2747,20.2841,20.27,20.2747,17400.0
2012-04-18 14:50:00,43.13,43.18,43.13,43.18,41500.0,20.27,20.2935,20.27,20.2935,41500.0
2012-04-18 14:55:00,43.18,43.18,43.15,43.18,17900.0,20.2935,20.2935,20.2794,20.2935,17900.0
2012-04-18 15:00:00,43.17,43.23,43.17,43.22,70100.0,20.2888,20.317,20.2888,20.3123,70100.0
2012-04-18 15:05:00,43.23,43.23,43.2,43.2,29800.0,20.317,20.317,20.3029,20.3029,29800.0
2012-04-18 15:10:00,43.21,43.23,43.16,43.18,48100.0,20.3076,20.317,20.2841,20.2935,48100.0
2012-04-18 15:15:00,43.18,43.18,43.15,43.16,16900.0,20.2935,20.2935,20.2794,20.2841,16900.0
2012-04-18 15:20:00,43.15,43.17,43.13,43.15,22900.0,20.2794,20.2888,20.27,20.2794,22900.0
2012-04-18 15:25:00,43.16,43.16,43.08,43.11,40900.0,20.2841,20.2841,20.2465,20.2606,40900.0
2012-04-18 15:30:00,43.11,43.15,43.1,43.13,41000.0,20.2606,20.2794,20.2559,20.27,41000.0
2012-04-18 15:35:00,43.13,43.15,43.11,43.11,42300.0,20.27,20.2794,20.2606,20.2606,42300.0
2012-04-18 15:40:00,43.11,43.11,43.09,43.1,36600.0,20.2606,20.2606,20.2512,20.2559,36600.0
2012-04-18 15:45:00,43.11,43.17,43.1,43.17,174400.0,20.2606,20.2888,20.2559,20.2888,174400.0
2012-04-18 15:50:00,43.17,43.25,43.15,43.24,278300.0,20.2888,20.3264,20.2794,20.3217,278300.0
2012-04-18 15:55:00,43.25,43.26,43.22,43.22,502100.0,20.3264,20.3311,20.3123,20.3123,502100.0
2012-04-19 09:30:00,42.83,42.86,42.72,42.73,143200.0,20.129,20.1431,20.0773,20.082,143200.0
2012-04-19 09:35:00,42.73,42.76,42.71,42.75,67700.0,20.082,20.0961,20.0726,20.0914,67700.0
2012-04-19 09:40:00,42.75,42.89,42.74,42.89,113900.0,20.0914,20.1572,20.0867,20.1572,113900.0
2012-04-19 09:45:00,42.89,42.97,42.88,42.93,62400.0,20.1572,20.1948,20.1525,20.176,62400.0
2012-04-19 09:50:00,42.93,42.95,42.86,42.87,41200.0,20.176,20.1854,20.1431,20.1478,41200.0
2012-04-19 09:55:00,42.87,42.92,42.87,42.87,77100.0,20.1478,20.1713,20.1478,20.1478,77100.0
2012-04-19 10:00:00,42.87,42.87,42.6,42.6,149300.0,20.1478,20.1478,20.0209,20.0209,149300.0
2012-04-19 10:05:00,42.6,42.68,42.54,42.59,121800.0,20.0209,20.0585,19.9927,20.0162,121800.0
2012-04-19 10:10:00,42.59,42.7,42.56,42.68,65800.0,20.0162,20.0679,20.0021,20.0585,65800.0
2012-04-19 10:15:00,42.67,42.69,42.61,42.68,41200.0,20.0538,20.0632,20.0256,20.0585,41200.0
2012-04-19 10:20:00,42.69,42.79,42.69,42.77,70500.0,20.0632,20.1102,20.0632,20.1008,70500.0
2012-04-19 10:25:00,42.77,42.79,42.69,42.7,32800.0,20.1008,20.1102,20.0632,20.0679,32800.0
2012-04-19 10:30:00,42.7,42.81,42.69,42.8,65400.0,20.0679,20.1196,20.0632,20.1149,65400.0
2012-04-19 10:35:00,42.8,42.85,42.78,42.83,60100.0,20.1149,20.1384,20.1055,20.129,60100.0
2012-04-19 10:40:00,42.83,42.95,42.83,42.89,55800.0,20.129,20.1854,20.129,20.1572,55800.0
2012-04-19 10:45:00,42.9,42.91,42.81,42.84,228100.0,20.1619,20.1666,20.1196,20.1337,228100.0
2012-04-19 10:50:00,42.85,42.88,42.81,42.85,28400.0,20.1384,20.1525,20.1196,20.1384,28400.0
2012-04-19 10:55:00,42.85,42.88,42.73,42.73,109900.0,20.1384,20.1525,20.082,20.082,109900.0
2012-04-19 11:00:00,42.73,42.76,42.68,42.75,76700.0,20.082,20.0961,20.0585,20.0914,76700.0
2012-04-19 11:05:00,42.76,42.79,42.69,42.7,54400.0,20.0961,20.1102,20.0632,20.0679,54400.0
2012-04-19 11:10:00,42.72,42.75,42.68,42.73,74200.0,20.0773,20.0914,20.0585,20.082,74200.0
2012-04-19 11:15:00,42.73,42.8,42.72,42.73,25600.0,20.082,20.1149,20.0773,20.082,25600.0
2012-04-19 11:20:00,42.73,42.78,42.66,42.68,44500.0,20.082,20.1055,20.0491,20.0585,44500.0
2012-04-19 11:25:00,42.68,42.69,42.56,42.56,124100.0,20.0585,20.0632,20.0021,20.0021,124100.0
2012-04-19 11:30:00,42.58,42.6,42.53,42.56,57500.0,20.0115,20.0209,19.988,20.0021,57500.0
2012-04-19 11:35:00,42.56,42.6,42.53,42.6,68400.0,20.0021,20.0209,19.988,20.0209,68400.0
2012-04-19 11:40:00,42.59,42.69,42.59,42.68,41000.0,20.0162,20.0632,20.0162,20.0585,41000.0
2012-04-19 11:45:00,42.67,42.73,42.65,42.69,35300.0,20.0538,20.082,20.0444,20.0632,35300.0
2012-04-19 11:50:00,42.69,42.69,42.64,42.66,30300.0,20.0632,20.0632,20.0397,20.0491,30300.0
2012-04-19 11:55:00,42.65,42.66,42.62,42.64,18900.0,20.0444,20.0491,20.0303,20.0397,18900.0
2012-04-19 12:00:00,42.63,42.66,42.57,42.58,39200.0,20.035,20.0491,20.0068,20.0115,39200.0
2012-04-19 12:05:00,42.58,42.6,42.54,42.59,47700.0,20.0115,20.0209,19.9927,20.0162,47700.0
2012-04-19 12:10:00,42.58,42.64,42.57,42.63,16200.0,20.0115,20.0397,20.0068,20.035,16200.0
2012-04-19 12:15:00,42.62,42.63,42.59,42.62,18600.0,20.0303,20.035,20.0162,20.0303,18600.0
2012-04-19 12:20:00,42.61,42.64,42.61,42.62,14400.0,20.0256,20.0397,20.0256,20.0303,14400.0
2012-04-19 12:25:00,42.62,42.64,42.61,42.62,15200.0,20.0303,20.0397,20.0256,20.0303,15200.0
2012-04-19 12:30:00,42.61,42.61,42.59,42.59,28200.0,20.0256,20.0256,20.0162,20.0162,28200.0
2012-04-19 12:35:00,42.6,42.64,42.59,42.62,19000.0,20.0209,20.0397,20.0162,20.0303,19000.0
2012-04-19 12:40:00,42.62,42.66,42.59,42.61,37700.0,20.0303,20.0491,20.0162,20.0256,37700.0
2012-04-19 12:45:00,42.61,42.65,42.61,42.61,64800.0,20.0256,20.0444,20.0256,20.0256,64800.0
2012-04-19 12:50:00,42.61,42.62,42.59,42.59,16500.0,20.0256,20.0303,20.0162,20.0162,16500.0
2012-04-19 12:55:00,42.59,42.61,42.59,42.59,36300.0,20.0162,20.0256,20.0162,20.0162,36300.0
2012-04-19 13:00:00,42.59,42.62,42.58,42.61,27600.0,20.0162,20.0303,20.0115,20.0256,27600.0
2012-04-19 13:05:00,42.6,42.64,42.6,42.62,16900.0,20.0209,20.0397,20.0209,20.0303,16900.0
2012-04-19 13:10:00,42.63,42.63,42.56,42.56,68400.0,20.035,20.035,20.0021,20.0021,68400.0
2012-04-19 13:15:00,42.56,42.63,42.56,42.58,43200.0,20.0021,20.035,20.0021,20.0115,43200.0
2012-04-19 13:20:00,42.58,42.58,42.52,42.55,41600.0,20.0115,20.0115,19.9833,19.9974,41600.0
2012-04-19 13:25:00,42.55,42.58,42.54,42.56,28800.0,19.9974,20.0115,19.9927,20.0021,28800.0
2012-04-19 13:30:00,42.57,42.62,42.56,42.62,30600.0,20.0068,20.0303,20.0021,20.0303,30600.0
2012-04-19 13:35:00,42.62,42.69,42.61,42.67,100700.0,20.0303,20.0632,20.0256,20.0538,100700.0
2012-04-19 13:40:00,42.67,42.69,42.64,42.64,19900.0,20.0538,20.0632,20.0397,20.0397,19900.0
2012-04-19 13:45:00,42.65,42.66,42.62,42.62,21600.0,20.0444,20.0491,20.0303,20.0303,21600.0
2012-04-19 13:50:00,42.62,42.63,42.58,42.58,25100.0,20.0303,20.035,20.0115,20.0115,25100.0
2012-04-19 13:55:00,42.58,42.6,42.56,42.57,35700.0,20.0115,20.0209,20.0021,20.0068,35700.0
2012-04-19 14:00:00,42.57,42.6,42.57,42.59,11800.0,20.0068,20.0209,20.0068,20.0162,11800.0
2012-04-19 14:05:00,42.59,42.59,42.55,42.56,14400.0,20.0162,20.0162,19.9974,20.0021,14400.0
2012-04-19 14:10:00,42.55,42.56,42.53,42.54,24900.0,19.9974,20.0021,19.988,19.9927,24900.0
2012-04-19 14:15:00,42.54,42.54,42.51,42.54,30100.0,19.9927,19.9927,19.9786,19.9927,30100.0
2012-04-19 14:20:00,42.54,42.55,42.51,42.53,34400.0,19.9927,19.9974,19.9786,19.988,34400.0
2012-04-19 14:25:00,42.53,42.56,42.53,42.54,77600.0,19.988,20.0021,19.988,19.9927,77600.0
2012-04-19 14:30:00,42.53,42.55,42.48,42.49,71000.0,19.988,19.9974,19.9645,19.9692,71000.0
2012-04-19 14:35:00,42.48,42.49,42.42,42.43,46600.0,19.9645,19.9692,19.9363,19.941,46600.0
2012-04-19 14:40:00,42.43,42.52,42.43,42.52,69800.0,19.941,19.9833,19.941,19.9833,69800.0
2012-04-19 14:45:00,42.52,42.53,42.48,42.49,47400.0,19.9833,19.988,19.9645,19.9692,47400.0
2012-04-19 14:50:00,42.5,42.5,42.46,42.46,45400.0,19.9739,19.9739,19.9551,19.9551,45400.0
2012-04-19 14:55:00,42.46,42.5,42.46,42.49,31900.0,19.9551,19.9739,19.9551,19.9692,31900.0
2012-04-19 15:00:00,42.49,42.53,42.48,42.53,37800.0,19.9692,19.988,19.9645,19.988,37800.0
2012-04-19 15:05:00,42.52,42.53,42.48,42.49,24500.0,19.9833,19.988,19.9645,19.9692,24500.0
2012-04-19 15:10:00,42.49,42.5,42.46,42.47,22100.0,19.9692,19.9739,19.9551,19.9598,22100.0
2012-04-19 15:15:00,42.47,42.49,42.45,42.48,22400.0,19.9598,19.9692,19.9504,19.9645,22400.0
2012-04-19 15:20:00,42.47,42.48,42.45,42.46,20100.0,19.9598,19.9645,19.9504,19.9551,20100.0
2012-04-19 15:25:00,42.46,42.52,42.46,42.51,68000.0,19.9551,19.9833,19.9551,19.9786,68000.0
2012-04-19 15:30:00,42.5,42.52,42.47,42.49,55400.0,19.9739,19.9833,19.9598,19.9692,55400.0
2012-04-19 15:35:00,42.49,42.52,42.48,42.51,33600.0,19.9692,19.9833,19.9645,19.9786,33600.0
2012-04-19 15:40:00,42.51,42.52,42.49,42.51,63900.0,19.9786,19.9833,19.9692,19.9786,63900.0
2012-04-19 15:45:00,42.5,42.58,42.49,42.54,93000.0,19.9739,20.0115,19.9692,19.9927,93000.0
2012-04-19 15:50:00,42.55,42.55,42.46,42.47,175600.0,19.9974,19.9974,19.9551,19.9598,175600.0
2012-04-19 15:55:00,42.47,42.55,42.47,42.51,194000.0,19.9598,19.9974,19.9598,19.9786,194000.0
2012-04-20 09:30:00,42.38,42.52,42.38,42.5,271000.0,19.9175,19.9833,19.9175,19.9739,271000.0
2012-04-20 09:35:00,42.5,42.53,42.43,42.43,238800.0,19.9739,19.988,19.941,19.941,238800.0
2012-04-20 09:40:00,42.43,42.45,42.33,42.33,315600.0,19.941,19.9504,19.894,19.894,315600.0
2012-04-20 09:45:00,42.33,42.34,42.24,42.25,280800.0,19.894,19.8987,19.8517,19.8564,280800.0
2012-04-20 09:50:00,42.25,42.3,42.23,42.25,276800.0,19.8564,19.8799,19.847,19.8564,276800.0
2012-04-20 09:55:00,42.25,42.27,42.19,42.23,265100.0,19.8564,19.8658,19.8282,19.847,265100.0
2012-04-20 10:00:00,42.24,42.25,42.15,42.2,126700.0,19.8517,19.8564,19.8094,19.8329,126700.0
2012-04-20 10:05:00,42.2,42.21,42.13,42.17,152200.0,19.8329,19.8376,19.8,19.8188,152200.0
2012-04-20 10:10:00,42.18,42.2,42.12,42.18,193600.0,19.8235,19.8329,19.7953,19.8235,193600.0
2012-04-20 10:15:00,42.19,42.24,42.16,42.19,224900.0,19.8282,19.8517,19.8141,19.8282,224900.0
2012-04-20 10:20:00,42.18,42.21,42.13,42.19,188500.0,19.8235,19.8376,19.8,19.8282,188500.0
2012-04-20 10:25:00,42.19,42.22,42.18,42.21,157500.0,19.8282,19.8423,19.8235,19.8376,157500.0
2012-04-20 10:30:00,42.21,42.29,42.21,42.23,117200.0,19.8376,19.8752,19.8376,19.847,117200.0
2012-04-20 10:35:00,42.23,42.29,42.22,42.28,68000.0,19.847,19.8752,19.8423,19.8705,68000.0
2012-04-20 10:40:00,42.27,42.29,42.21,42.22,61200.0,19.8658,19.8752,19.8376,19.8423,61200.0
2012-04-20 10:45:00,42.22,42.25,42.2,42.24,80300.0,19.8423,19.8564,19.8329,19.8517,80300.0
2012-04-20 10:50:00,42.24,42.26,42.19,42.2,77800.0,19.8517,19.8611,19.8282,19.8329,77800.0
2012-04-20 10:55:00,42.21,42.21,42.15,42.18,57800.0,19.8376,19.8376,19.8094,19.8235,57800.0
2012-04-20 11:00:00,42.18,42.19,42.08,42.17,151500.0,19.8235,19.8282,19.7765,19.8188,151500.0
2012-04-20 11:05:00,42.18,42.19,42.14,42.15,29900.0,19.8235,19.8282,19.8047,19.8094,29900.0
2012-04-20 11:10:00,42.14,42.16,42.13,42.14,44300.0,19.8047,19.8141,19.8,19.8047,44300.0
2012-04-20 11:15:00,42.14,42.16,42.09,42.11,76700.0,19.8047,19.8141,19.7812,19.7906,76700.0
2012-04-20 11:20:00,42.11,42.14,42.08,42.08,95600.0,19.7906,19.8047,19.7765,19.7765,95600.0
2012-04-20 11:25:00,42.09,42.19,42.09,42.19,191400.0,19.7812,19.8282,19.7812,19.8282,191400.0
2012-04-20 11:30:00,42.19,42.24,42.18,42.18,48500.0,19.8282,19.8517,19.8235,19.8235,48500.0
2012-04-20 11:35:00,42.19,42.21,42.15,42.16,37900.0,19.8282,19.8376,19.8094,19.8141,37900.0
2012-04-20 11:40:00,42.16,42.17,42.16,42.16,19700.0,19.8141,19.8188,19.8141,19.8141,19700.0
2012-04-20 11:45:00,42.17,42.2,42.16,42.19,27700.0,19.8188,19.8329,19.8141,19.8282,27700.0
2012-04-20 11:50:00,42.19,42.21,42.18,42.2,279400.0,19.8282,19.8376,19.8235,19.8329,279400.0
2012-04-20 11:55:00,42.19,42.22,42.17,42.21,61100.0,19.8282,19.8423,19.8188,19.8376,61100.0
2012-04-20 12:00:00,42.22,42.24,42.2,42.2,65000.0,19.8423,19.8517,19.8329,19.8329,65000.0
2012-04-20 12:05:00,42.2,42.21,42.19,42.21,40500.0,19.8329,19.8376,19.8282,19.8376,40500.0
2012-04-20 12:10:00,42.2,42.23,42.2,42.22,30000.0,19.8329,19.847,19.8329,19.8423,30000.0
2012-04-20 12:15:00,42.22,42.22,42.2,42.2,21900.0,19.8423,19.8423,19.8329,19.8329,21900.0
2012-04-20 12:20:00,42.21,42.22,42.19,42.21,22900.0,19.8376,19.8423,19.8282,19.8376,22900.0
2012-04-20 12:25:00,42.21,42.21,42.19,42.19,29600.0,19.8376,19.8376,19.8282,19.8282,29600.0
2012-04-20 12:30:00,42.19,42.2,42.18,42.19,21800.0,19.8282,19.8329,19.8235,19.8282,21800.0
2012-04-20 12:35:00,42.18,42.19,42.17,42.18,43500.0,19.8235,19.8282,19.8188,19.8235,43500.0
2012-04-20 12:40:00,42.18,42.18,42.15,42.16,51700.0,19.8235,19.8235,19.8094,19.8141,51700.0
2012-04-20 12:45:00,42.16,42.16,42.13,42.15,35200.0,19.8141,19.8141,19.8,19.8094,35200.0
2012-04-20 12:50:00,42.16,42.18,42.15,42.16,37500.0,19.8141,19.8235,19.8094,19.8141,37500.0
2012-04-20 12:55:00,42.16,42.17,42.14,42.16,111700.0,19.8141,19.8188,19.8047,19.8141,111700.0
2012-04-20 13:00:00,42.16,42.17,42.15,42.15,39500.0,19.8141,19.8188,19.8094,19.8094,39500.0
2012-04-20 13:05:00,42.16,42.16,42.13,42.14,21600.0,19.8141,19.8141,19.8,19.8047,21600.0
2012-04-20 13:10:00,42.14,42.16,42.14,42.16,21400.0,19.8047,19.8141,19.8047,19.8141,21400.0
2012-04-20 13:15:00,42.15,42.17,42.13,42.14,85700.0,19.8094,19.8188,19.8,19.8047,85700.0
2012-04-20 13:20:00,42.14,42.14,42.09,42.1,63200.0,19.8047,19.8047,19.7812,19.7859,63200.0
2012-04-20 13:25:00,42.09,42.09,42.06,42.08,62100.0,19.7812,19.7812,19.7671,19.7765,62100.0
2012-04-20 13:30:00,42.08,42.08,42.05,42.08,106800.0,19.7765,19.7765,19.7624,19.7765,106800.0
2012-04-20 13:35:00,42.08,42.09,42.08,42.09,35400.0,19.7765,19.7812,19.7765,19.7812,35400.0
2012-04-20 13:40:00,42.09,42.09,42.05,42.05,67900.0,19.7812,19.7812,19.7624,19.7624,67900.0
2012-04-20 13:45:00,42.05,42.05,42.01,42.03,94900.0,19.7624,19.7624,19.7436,19.753,94900.0
2012-04-20 13:50:00,42.03,42.03,42.01,42.03,89200.0,19.753,19.753,19.7436,19.753,89200.0
2012-04-20 13:55:00,42.04,42.04,42.02,42.04,63300.0,19.7577,19.7577,19.7483,19.7577,63300.0
2012-04-20 14:00:00,42.03,42.1,42.02,42.1,97300.0,19.753,19.7859,19.7483,19.7859,97300.0
2012-04-20 14:05:00,42.1,42.12,42.07,42.08,76100.0,19.7859,19.7953,19.7718,19.7765,76100.0
2012-04-20 14:10:00,42.08,42.12,42.07,42.12,113100.0,19.7765,19.7953,19.7718,19.7953,113100.0
2012-04-20 14:15:00,42.11,42.12,42.09,42.1,63400.0,19.7906,19.7953,19.7812,19.7859,63400.0
2012-04-20 14:20:00,42.1,42.1,42.04,42.04,51800.0,19.7859,19.7859,19.7577,19.7577,51800.0
2012-04-20 14:25:00,42.04,42.08,42.03,42.07,32700.0,19.7577,19.7765,19.753,19.7718,32700.0
2012-04-20 14:30:00,42.06,42.08,42.05,42.06,47700.0,19.7671,19.7765,19.7624,19.7671,47700.0
2012-04-20 14:35:00,42.06,42.11,42.05,42.07,84700.0,19.7671,19.7906,19.7624,19.7718,84700.0
2012-04-20 14:40:00,42.07,42.07,42.04,42.04,34100.0,19.7718,19.7718,19.7577,19.7577,34100.0
2012-04-20 14:45:00,42.05,42.05,42.02,42.04,34100.0,19.7624,19.7624,19.7483,19.7577,34100.0
2012-04-20 14:50:00,42.04,42.04,42.02,42.02,33300.0,19.7577,19.7577,19.7483,19.7483,33300.0
2012-04-20 14:55:00,42.02,42.03,42.01,42.02,48900.0,19.7483,19.753,19.7436,19.7483,48900.0
2012-04-20 15:00:00,42.03,42.03,42.01,42.02,41500.0,19.753,19.753,19.7436,19.7483,41500.0
2012-04-20 15:05:00,42.02,42.02,42.01,42.02,34400.0,19.7483,19.7483,19.7436,19.7483,34400.0
2012-04-20 15:10:00,42.02,42.05,42.01,42.05,62800.0,19.7483,19.7624,19.7436,19.7624,62800.0
2012-04-20 15:15:00,42.05,42.08,42.04,42.08,33400.0,19.7624,19.7765,19.7577,19.7765,33400.0
2012-04-20 15:20:00,42.08,42.11,42.05,42.08,106800.0,19.7765,19.7906,19.7624,19.7765,106800.0
2012-04-20 15:25:00,42.07,42.09,42.07,42.08,85400.0,19.7718,19.7812,19.7718,19.7765,85400.0
2012-04-20 15:30:00,42.07,42.11,42.07,42.08,61400.0,19.7718,19.7906,19.7718,19.7765,61400.0
2012-04-20 15:35:00,42.09,42.09,42.05,42.05,81700.0,19.7812,19.7812,19.7624,19.7624,81700.0
2012-04-20 15:40:00,42.05,42.06,42.03,42.04,62200.0,19.7624,19.7671,19.753,19.7577,62200.0
2012-04-20 15:45:00,42.04,42.06,42.02,42.05,101200.0,19.7577,19.7671,19.7483,19.7624,101200.0
2012-04-20 15:50:00,42.05,42.06,42.02,42.03,119000.0,19.7624,19.7671,19.7483,19.753,119000.0
2012-04-20 15:55:00,42.03,42.03,41.99,42.0,362400.0,19.753,19.753,19.7342,19.7389,362400.0
2012-04-23 09:30:00,41.52,41.52,41.38,41.47,289000.0,19.5133,19.5133,19.4475,19.4898,289000.0
2012-04-23 09:35:00,41.48,41.52,41.45,41.51,138100.0,19.4945,19.5133,19.4804,19.5086,138100.0
2012-04-23 09:40:00,41.52,41.59,41.5,41.51,122700.0,19.5133,19.5462,19.5039,19.5086,122700.0
2012-04-23 09:45:00,41.51,41.57,41.48,41.55,202000.0,19.5086,19.5368,19.4945,19.5274,202000.0
2012-04-23 09:50:00,41.55,41.55,41.47,41.5,302100.0,19.5274,19.5274,19.4898,19.5039,302100.0
2012-04-23 09:55:00,41.49,41.53,41.42,41.51,224600.0,19.4992,19.518,19.4663,19.5086,224600.0
2012-04-23 10:00:00,41.5,41.5,41.42,41.48,100800.0,19.5039,19.5039,19.4663,19.4945,100800.0
2012-04-23 10:05:00,41.48,41.48,41.38,41.39,138800.0,19.4945,19.4945,19.4475,19.4522,138800.0
2012-04-23 10:10:00,41.39,41.46,41.34,41.46,87000.0,19.4522,19.4851,19.4287,19.4851,87000.0
2012-04-23 10:15:00,41.45,41.47,41.4,41.42,99200.0,19.4804,19.4898,19.4569,19.4663,99200.0
2012-04-23 10:20:00,41.42,41.46,41.37,41.42,90700.0,19.4663,19.4851,19.4428,19.4663,90700.0
2012-04-23 10:25:00,41.41,41.45,41.37,41.41,73300.0,19.4616,19.4804,19.4428,19.4616,73300.0
2012-04-23 10:30:00,41.41,41.44,41.39,41.41,79700.0,19.4616,19.4757,19.4522,19.4616,79700.0
2012-04-23 10:35:00,41.42,41.48,41.37,41.48,51800.0,19.4663,19.4945,19.4428,19.4945,51800.0
2012-04-23 10:40:00,41.47,41.49,41.43,41.44,51000.0,19.4898,19.4992,19.471,19.4757,51000.0
2012-04-23 10:45:00,41.44,41.47,41.43,41.46,60300.0,19.4757,19.4898,19.471,19.4851,60300.0
2012-04-23 10:50:00,41.45,41.49,41.4,41.48,83200.0,19.4804,19.4992,19.4569,19.4945,83200.0
2012-04-23 10:55:00,41.48,41.5,41.44,41.44,45700.0,19.4945,19.5039,19.4757,19.4757,45700.0
2012-04-23 11:00:00,41.44,41.55,41.42,41.55,89300.0,19.4757,19.5274,19.4663,19.5274,89300.0
2012-04-23 11:05:00,41.54,41.57,41.52,41.56,90200.0,19.5227,19.5368,19.5133,19.5321,90200.0
2012-04-23 11:10:00,41.55,41.56,41.5,41.5,77400.0,19.5274,19.5321,19.5039,19.5039,77400.0
2012-04-23 11:15:00,41.5,41.55,41.47,41.53,72700.0,19.5039,19.5274,19.4898,19.518,72700.0
2012-04-23 11:20:00,41.53,41.61,41.52,41.61,60400.0,19.518,19.5556,19.5133,19.5556,60400.0
2012-04-23 11:25:00,41.61,41.66,41.53,41.55,62300.0,19.5556,19.5791,19.518,19.5274,62300.0
2012-04-23 11:30:00,41.55,41.64,41.55,41.63,43000.0,19.5274,19.5697,19.5274,19.565,43000.0
2012-04-23 11:35:00,41.63,41.74,41.63,41.71,67200.0,19.565,19.6167,19.565,19.6026,67200.0
2012-04-23 11:40:00,41.72,41.72,41.65,41.67,77300.0,19.6073,19.6073,19.5744,19.5838,77300.0
2012-04-23 11:45:00,41.67,41.7,41.66,41.67,35700.0,19.5838,19.5979,19.5791,19.5838,35700.0
2012-04-23 11:50:00,41.67,41.72,41.67,41.69,41400.0,19.5838,19.6073,19.5838,19.5932,41400.0
2012-04-23 11:55:00,41.69,41.76,41.67,41.68,105400.0,19.5932,19.6261,19.5838,19.5885,105400.0
2012-04-23 12:00:00,41.68,41.7,41.67,41.68,29200.0,19.5885,19.5979,19.5838,19.5885,29200.0
2012-04-23 12:05:00,41.68,41.71,41.66,41.69,26500.0,19.5885,19.6026,19.5791,19.5932,26500.0
2012-04-23 12:10:00,41.69,41.72,41.66,41.7,28900.0,19.5932,19.6073,19.5791,19.5979,28900.0
2012-04-23 12:15:00,41.71,41.71,41.65,41.67,30000.0,19.6026,19.6026,19.5744,19.5838,30000.0
2012-04-23 12:20:00,41.66,41.75,41.64,41.75,30600.0,19.5791,19.6214,19.5697,19.6214,30600.0
2012-04-23 12:25:00,41.75,41.76,41.72,41.75,27300.0,19.6214,19.6261,19.6073,19.6214,27300.0
2012-04-23 12:30:00,41.76,41.78,41.74,41.76,45100.0,19.6261,19.6355,19.6167,19.6261,45100.0
2012-04-23 12:35:00,41.76,41.8,41.76,41.77,29100.0,19.6261,19.6449,19.6261,19.6308,29100.0
2012-04-23 12:40:00,41.77,41.78,41.76,41.77,20400.0,19.6308,19.6355,19.6261,19.6308,20400.0
2012-04-23 12:45:00,41.78,41.79,41.72,41.73,70500.0,19.6355,19.6402,19.6073,19.612,70500.0
2012-04-23 12:50:00,41.73,41.79,41.72,41.78,41800.0,19.612,19.6402,19.6073,19.6355,41800.0
2012-04-23 12:55:00,41.78,41.8,41.78,41.8,12700.0,19.6355,19.6449,19.6355,19.6449,12700.0
2012-04-23 13:00:00,41.81,41.84,41.79,41.81,36600.0,19.6496,19.6637,19.6402,19.6496,36600.0
2012-04-23 13:05:00,41.81,41.82,41.79,41.81,36900.0,19.6496,19.6543,19.6402,19.6496,36900.0
2012-04-23 13:10:00,41.81,41.88,41.81,41.88,31300.0,19.6496,19.6825,19.6496,19.6825,31300.0
2012-04-23 13:15:00,41.88,41.89,41.86,41.87,31700.0,19.6825,19.6872,19.6731,19.6778,31700.0
2012-04-23 13:20:00,41.87,41.87,41.84,41.87,14900.0,19.6778,19.6778,19.6637,19.6778,14900.0
2012-04-23 13:25:00,41.87,41.88,41.85,41.86,13900.0,19.6778,19.6825,19.6684,19.6731,13900.0
2012-04-23 13:30:00,41.87,41.88,41.85,41.88,28800.0,19.6778,19.6825,19.6684,19.6825,28800.0
2012-04-23 13:35:00,41.88,41.89,41.87,41.88,16700.0,19.6825,19.6872,19.6778,19.6825,16700.0
2012-04-23 13:40:00,41.87,41.9,41.87,41.89,23500.0,19.6778,19.6919,19.6778,19.6872,23500.0
2012-04-23 13:45:00,41.89,41.89,41.85,41.88,35800.0,19.6872,19.6872,19.6684,19.6825,35800.0
2012-04-23 13:50:00,41.87,41.89,41.86,41.87,43500.0,19.6778,19.6872,19.6731,19.6778,43500.0
2012-04-23 13:55:00,41.88,41.88,41.86,41.86,25900.0,19.6825,19.6825,19.6731,19.6731,25900.0
2012-04-23 14:00:00,41.87,41.88,41.84,41.85,33600.0,19.6778,19.6825,19.6637,19.6684,33600.0
2012-04-23 14:05:00,41.86,41.87,41.84,41.86,34100.0,19.6731,19.6778,19.6637,19.6731,34100.0
2012-04-23 14:10:00,41.86,41.88,41.85,41.87,29400.0,19.6731,19.6825,19.6684,19.6778,29400.0
2012-04-23 14:15:00,41.87,41.89,41.86,41.89,26000.0,19.6778,19.6872,19.6731,19.6872,26000.0
2012-04-23 14:20:00,41.9,41.98,41.9,41.98,64100.0,19.6919,19.7295,19.6919,19.7295,64100.0
2012-04-23 14:25:00,41.98,42.0,41.96,41.96,58700.0,19.7295,19.7389,19.7201,19.7201,58700.0
2012-04-23 14:30:00,41.97,42.01,41.97,42.01,21800.0,19.7248,19.7436,19.7248,19.7436,21800.0
2012-04-23 14:35:00,42.01,42.02,41.98,41.98,39700.0,19.7436,19.7483,19.7295,19.7295,39700.0
2012-04-23 14:40:00,41.99,41.99,41.95,41.96,42300.0,19.7342,19.7342,19.7154,19.7201,42300.0
2012-04-23 14:45:00,41.97,41.97,41.91,41.93,16100.0,19.7248,19.7248,19.6966,19.706,16100.0
2012-04-23 14:50:00,41.93,41.96,41.9,41.96,27700.0,19.706,19.7201,19.6919,19.7201,27700.0
2012-04-23 14:55:00,41.95,41.95,41.92,41.92,31600.0,19.7154,19.7154,19.7013,19.7013,31600.0
2012-04-23 15:00:00,41.92,41.93,41.91,41.92,33400.0,19.7013,19.706,19.6966,19.7013,33400.0
2012-04-23 15:05:00,41.92,41.98,41.91,41.94,43700.0,19.7013,19.7295,19.6966,19.7107,43700.0
2012-04-23 15:10:00,41.95,41.95,41.93,41.95,39400.0,19.7154,19.7154,19.706,19.7154,39400.0
2012-04-23 15:15:00,41.96,41.99,41.94,41.99,48900.0,19.7201,19.7342,19.7107,19.7342,48900.0
2012-04-23 15:20:00,41.99,42.0,41.94,41.95,63000.0,19.7342,19.7389,19.7107,19.7154,63000.0
2012-04-23 15:25:00,41.95,41.97,41.95,41.96,24000.0,19.7154,19.7248,19.7154,19.7201,24000.0
2012-04-23 15:30:00,41.96,41.96,41.92,41.94,44400.0,19.7201,19.7201,19.7013,19.7107,44400.0
2012-04-23 15:35:00,41.94,42.0,41.93,42.0,71800.0,19.7107,19.7389,19.706,19.7389,71800.0
2012-04-23 15:40:00,41.99,42.01,41.99,42.0,65300.0,19.7342,19.7436,19.7342,19.7389,65300.0
2012-04-23 15:45:00,42.0,42.01,41.99,42.01,72200.0,19.7389,19.7436,19.7342,19.7436,72200.0
2012-04-23 15:50:00,42.0,42.02,41.99,42.0,89500.0,19.7389,19.7483,19.7342,19.7389,89500.0
2012-04-23 15:55:00,41.99,42.04,41.95,41.96,325700.0,19.7342,19.7577,19.7154,19.7201,325700.0
2012-04-24 09:30:00,42.4,42.45,42.35,42.39,1140800.0,19.9269,19.9504,19.9034,19.9222,1140800.0
2012-04-24 09:35:00,42.4,42.4,42.28,42.35,41700.0,19.9269,19.9269,19.8705,19.9034,41700.0
2012-04-24 09:40:00,42.34,42.39,42.27,42.3,111200.0,19.8987,19.9222,19.8658,19.8799,111200.0
2012-04-24 09:45:00,42.3,42.35,42.26,42.32,60000.0,19.8799,19.9034,19.8611,19.8893,60000.0
2012-04-24 09:50:00,42.32,42.37,42.29,42.3,87200.0,19.8893,19.9128,19.8752,19.8799,87200.0
2012-04-24 09:55:00,42.3,42.31,42.22,42.27,125700.0,19.8799,19.8846,19.8423,19.8658,125700.0
2012-04-24 10:00:00,42.27,42.42,42.25,42.41,121100.0,19.8658,19.9363,19.8564,19.9316,121100.0
2012-04-24 10:05:00,42.41,42.43,42.31,42.35,76300.0,19.9316,19.941,19.8846,19.9034,76300.0
2012-04-24 10:10:00,42.34,42.35,42.26,42.26,131300.0,19.8987,19.9034,19.8611,19.8611,131300.0
2012-04-24 10:15:00,42.26,42.29,42.25,42.26,156700.0,19.8611,19.8752,19.8564,19.8611,156700.0
2012-04-24 10:20:00,42.26,42.26,42.17,42.18,133300.0,19.8611,19.8611,19.8188,19.8235,133300.0
2012-04-24 10:25:00,42.19,42.23,42.16,42.2,69700.0,19.8282,19.847,19.8141,19.8329,69700.0
2012-04-24 10:30:00,42.21,42.31,42.2,42.26,111900.0,19.8376,19.8846,19.8329,19.8611,111900.0
2012-04-24 10:35:00,42.25,42.26,42.16,42.19,97500.0,19.8564,19.8611,19.8141,19.8282,97500.0
2012-04-24 10:40:00,42.19,42.22,42.13,42.22,113700.0,19.8282,19.8423,19.8,19.8423,113700.0
2012-04-24 10:45:00,42.22,42.26,42.19,42.24,125800.0,19.8423,19.8611,19.8282,19.8517,125800.0
2012-04-24 10:50:00,42.23,42.28,42.19,42.25,60800.0,19.847,19.8705,19.8282,19.8564,60800.0
2012-04-24 10:55:00,42.26,42.34,42.25,42.25,134200.0,19.8611,19.8987,19.8564,19.8564,134200.0
2012-04-24 11:00:00,42.26,42.29,42.23,42.24,105100.0,19.8611,19.8752,19.847,19.8517,105100.0
2012-04-24 11:05:00,42.23,42.26,42.21,42.25,82200.0,19.847,19.8611,19.8376,19.8564,82200.0
2012-04-24 11:10:00,42.24,42.28,42.2,42.28,198300.0,19.8517,19.8705,19.8329,19.8705,198300.0
2012-04-24 11:15:00,42.28,42.29,42.24,42.24,103600.0,19.8705,19.8752,19.8517,19.8517,103600.0
2012-04-24 11:20:00,42.24,42.32,42.24,42.26,87700.0,19.8517,19.8893,19.8517,19.8611,87700.0
2012-04-24 11:25:00,42.27,42.33,42.27,42.31,77500.0,19.8658,19.894,19.8658,19.8846,77500.0
2012-04-24 11:30:00,42.32,42.34,42.27,42.34,92600.0,19.8893,19.8987,19.8658,19.8987,92600.0
2012-04-24 11:35:00,42.33,42.34,42.26,42.27,72500.0,19.894,19.8987,19.8611,19.8658,72500.0
2012-04-24 11:40:00,42.26,42.27,42.25,42.25,36800.0,19.8611,19.8658,19.8564,19.8564,36800.0
2012-04-24 11:45:00,42.25,42.27,42.25,42.27,30000.0,19.8564,19.8658,19.8564,19.8658,30000.0
2012-04-24 11:50:00,42.28,42.28,42.24,42.26,35000.0,19.8705,19.8705,19.8517,19.8611,35000.0
2012-04-24 11:55:00,42.25,42.26,42.24,42.24,34000.0,19.8564,19.8611,19.8517,19.8517,34000.0
2012-04-24 12:00:00,42.25,42.25,42.22,42.25,41200.0,19.8564,19.8564,19.8423,19.8564,41200.0
2012-04-24 12:05:00,42.25,42.25,42.22,42.24,25800.0,19.8564,19.8564,19.8423,19.8517,25800.0
2012-04-24 12:10:00,42.23,42.23,42.2,42.22,34400.0,19.847,19.847,19.8329,19.8423,34400.0
2012-04-24 12:15:00,42.22,42.22,42.18,42.18,32700.0,19.8423,19.8423,19.8235,19.8235,32700.0
2012-04-24 12:20:00,42.18,42.18,42.14,42.16,47800.0,19.8235,19.8235,19.8047,19.8141,47800.0
2012-04-24 12:25:00,42.16,42.19,42.14,42.18,25200.0,19.8141,19.8282,19.8047,19.8235,25200.0
2012-04-24 12:30:00,42.19,42.19,42.16,42.16,31700.0,19.8282,19.8282,19.8141,19.8141,31700.0
2012-04-24 12:35:00,42.16,42.17,42.13,42.15,55400.0,19.8141,19.8188,19.8,19.8094,55400.0
2012-04-24 12:40:00,42.15,42.15,42.11,42.11,43600.0,19.8094,19.8094,19.7906,19.7906,43600.0
2012-04-24 12:45:00,42.11,42.11,41.91,41.91,588100.0,19.7906,19.7906,19.6966,19.6966,588100.0
2012-04-24 12:50:00,41.91,41.91,41.68,41.77,824900.0,19.6966,19.6966,19.5885,19.6308,824900.0
2012-04-24 12:55:00,41.78,41.79,41.66,41.75,315400.0,19.6355,19.6402,19.5791,19.6214,315400.0
2012-04-24 13:00:00,41.75,41.96,41.75,41.9,280600.0,19.6214,19.7201,19.6214,19.6919,280600.0
2012-04-24 13:05:00,41.9,41.95,41.88,41.94,81500.0,19.6919,19.7154,19.6825,19.7107,81500.0
2012-04-24 13:10:00,41.94,41.98,41.92,41.93,126000.0,19.7107,19.7295,19.7013,19.706,126000.0
2012-04-24 13:15:00,41.93,41.98,41.92,41.94,76500.0,19.706,19.7295,19.7013,19.7107,76500.0
2012-04-24 13:20:00,41.95,42.0,41.9,41.92,99900.0,19.7154,19.7389,19.6919,19.7013,99900.0
2012-04-24 13:25:00,41.93,41.93,41.81,41.82,144700.0,19.706,19.706,19.6496,19.6543,144700.0
2012-04-24 13:30:00,41.83,41.95,41.83,41.91,85300.0,19.659,19.7154,19.659,19.6966,85300.0
2012-04-24 13:35:00,41.91,41.91,41.82,41.85,58100.0,19.6966,19.6966,19.6543,19.6684,58100.0
2012-04-24 13:40:00,41.86,41.91,41.85,41.87,80500.0,19.6731,19.6966,19.6684,19.6778,80500.0
2012-04-24 13:45:00,41.86,41.91,41.85,41.91,89900.0,19.6731,19.6966,19.6684,19.6966,89900.0
2012-04-24 13:50:00,41.92,41.93,41.84,41.85,67100.0,19.7013,19.706,19.6637,19.6684,67100.0
2012-04-24 13:55:00,41.85,41.88,41.84,41.86,88400.0,19.6684,19.6825,19.6637,19.6731,88400.0
2012-04-24 14:00:00,41.86,41.89,41.85,41.86,51200.0,19.6731,19.6872,19.6684,19.6731,51200.0
2012-04-24 14:05:00,41.86,41.86,41.83,41.85,69600.0,19.6731,19.6731,19.659,19.6684,69600.0
2012-04-24 14:10:00,41.85,41.87,41.85,41.86,48700.0,19.6684,19.6778,19.6684,19.6731,48700.0
2012-04-24 14:15:00,41.87,41.88,41.85,41.87,55300.0,19.6778,19.6825,19.6684,19.6778,55300.0
2012-04-24 14:20:00,41.87,41.88,41.85,41.85,46300.0,19.6778,19.6825,19.6684,19.6684,46300.0
2012-04-24 14:25:00,41.84,41.88,41.83,41.88,80600.0,19.6637,19.6825,19.659,19.6825,80600.0
2012-04-24 14:30:00,41.88,41.91,41.85,41.9,60000.0,19.6825,19.6966,19.6684,19.6919,60000.0
2012-04-24 14:35:00,41.91,41.96,41.9,41.95,62800.0,19.6966,19.7201,19.6919,19.7154,62800.0
2012-04-24 14:40:00,41.95,41.97,41.91,41.92,26600.0,19.7154,19.7248,19.6966,19.7013,26600.0
2012-04-24 14:45:00,41.91,41.92,41.89,41.92,43000.0,19.6966,19.7013,19.6872,19.7013,43000.0
2012-04-24 14:50:00,41.91,41.93,41.89,41.92,63500.0,19.6966,19.706,19.6872,19.7013,63500.0
2012-04-24 14:55:00,41.93,41.95,41.9,41.92,47600.0,19.706,19.7154,19.6919,19.7013,47600.0
2012-04-24 15:00:00,41.91,41.92,41.87,41.88,51700.0,19.6966,19.7013,19.6778,19.6825,51700.0
2012-04-24 15:05:00,41.88,41.9,41.85,41.9,53200.0,19.6825,19.6919,19.6684,19.6919,53200.0
2012-04-24 15:10:00,41.91,41.91,41.85,41.85,36900.0,19.6966,19.6966,19.6684,19.6684,36900.0
2012-04-24 15:15:00,41.85,41.89,41.84,41.84,96600.0,19.6684,19.6872,19.6637,19.6637,96600.0
2012-04-24 15:20:00,41.85,41.96,41.84,41.92,67000.0,19.6684,19.7201,19.6637,19.7013,67000.0
2012-04-24 15:25:00,41.91,41.92,41.85,41.87,47300.0,19.6966,19.7013,19.6684,19.6778,47300.0
2012-04-24 15:30:00,41.87,41.9,41.84,41.9,68800.0,19.6778,19.6919,19.6637,19.6919,68800.0
2012-04-24 15:35:00,41.89,41.9,41.85,41.87,64800.0,19.6872,19.6919,19.6684,19.6778,64800.0
2012-04-24 15:40:00,41.86,41.87,41.84,41.84,121700.0,19.6731,19.6778,19.6637,19.6637,121700.0
2012-04-24 15:45:00,41.85,41.9,41.82,41.84,284100.0,19.6684,19.6919,19.6543,19.6637,284100.0
2012-04-24 15:50:00,41.83,41.86,41.83,41.84,185300.0,19.659,19.6731,19.659,19.6637,185300.0
2012-04-24 15:55:00,41.84,41.9,41.84,41.9,261700.0,19.6637,19.6919,19.6637,19.6919,261700.0
2012-04-25 09:30:00,42.15,42.18,42.11,42.15,160800.0,19.8094,19.8235,19.7906,19.8094,160800.0
2012-04-25 09:35:00,42.15,42.19,42.13,42.16,82700.0,19.8094,19.8282,19.8,19.8141,82700.0
2012-04-25 09:40:00,42.15,42.19,42.14,42.17,76100.0,19.8094,19.8282,19.8047,19.8188,76100.0
2012-04-25 09:45:00,42.16,42.2,42.15,42.18,103700.0,19.8141,19.8329,19.8094,19.8235,103700.0
2012-04-25 09:50:00,42.17,42.22,42.13,42.16,245000.0,19.8188,19.8423,19.8,19.8141,245000.0
2012-04-25 09:55:00,42.15,42.15,41.98,42.03,227600.0,19.8094,19.8094,19.7295,19.753,227600.0
2012-04-25 10:00:00,42.02,42.09,42.0,42.05,98600.0,19.7483,19.7812,19.7389,19.7624,98600.0
2012-04-25 10:05:00,42.05,42.09,42.04,42.06,67000.0,19.7624,19.7812,19.7577,19.7671,67000.0
2012-04-25 10:10:00,42.06,42.06,42.0,42.05,66000.0,19.7671,19.7671,19.7389,19.7624,66000.0
2012-04-25 10:15:00,42.05,42.08,42.04,42.06,36700.0,19.7624,19.7765,19.7577,19.7671,36700.0
2012-04-25 10:20:00,42.06,42.09,42.04,42.05,47500.0,19.7671,19.7812,19.7577,19.7624,47500.0
2012-04-25 10:25:00,42.04,42.08,42.01,42.05,57500.0,19.7577,19.7765,19.7436,19.7624,57500.0
2012-04-25 10:30:00,42.05,42.07,42.0,42.0,48000.0,19.7624,19.7718,19.7389,19.7389,48000.0
2012-04-25 10:35:00,42.01,42.02,41.98,42.0,51800.0,19.7436,19.7483,19.7295,19.7389,51800.0
2012-04-25 10:40:00,42.0,42.01,41.92,41.93,50700.0,19.7389,19.7436,19.7013,19.706,50700.0
2012-04-25 10:45:00,41.93,41.96,41.88,41.88,52600.0,19.706,19.7201,19.6825,19.6825,52600.0
2012-04-25 10:50:00,41.89,41.91,41.85,41.88,126100.0,19.6872,19.6966,19.6684,19.6825,126100.0
2012-04-25 10:55:00,41.89,41.89,41.82,41.84,553200.0,19.6872,19.6872,19.6543,19.6637,553200.0
2012-04-25 11:00:00,41.84,41.88,41.77,41.87,729300.0,19.6637,19.6825,19.6308,19.6778,729300.0
2012-04-25 11:05:00,41.87,41.87,41.82,41.85,463700.0,19.6778,19.6778,19.6543,19.6684,463700.0
2012-04-25 11:10:00,41.85,41.9,41.84,41.88,38800.0,19.6684,19.6919,19.6637,19.6825,38800.0
2012-04-25 11:15:00,41.87,41.87,41.82,41.84,59700.0,19.6778,19.6778,19.6543,19.6637,59700.0
2012-04-25 11:20:00,41.84,41.92,41.83,41.91,59100.0,19.6637,19.7013,19.659,19.6966,59100.0
2012-04-25 11:25:00,41.91,42.02,41.9,42.02,91900.0,19.6966,19.7483,19.6919,19.7483,91900.0
2012-04-25 11:30:00,42.02,42.02,41.94,41.94,63500.0,19.7483,19.7483,19.7107,19.7107,63500.0
2012-04-25 11:35:00,41.94,41.98,41.88,41.89,101100.0,19.7107,19.7295,19.6825,19.6872,101100.0
2012-04-25 11:40:00,41.88,41.89,41.85,41.85,23200.0,19.6825,19.6872,19.6684,19.6684,23200.0
2012-04-25 11:45:00,41.84,41.87,41.82,41.86,41700.0,19.6637,19.6778,19.6543,19.6731,41700.0
2012-04-25 11:50:00,41.85,41.89,41.82,41.89,51500.0,19.6684,19.6872,19.6543,19.6872,51500.0
2012-04-25 11:55:00,41.89,41.89,41.87,41.88,27800.0,19.6872,19.6872,19.6778,19.6825,27800.0
2012-04-25 12:00:00,41.88,41.89,41.87,41.89,35300.0,19.6825,19.6872,19.6778,19.6872,35300.0
2012-04-25 12:05:00,41.88,41.88,41.83,41.83,18100.0,19.6825,19.6825,19.659,19.659,18100.0
2012-04-25 12:10:00,41.83,41.88,41.82,41.87,49600.0,19.659,19.6825,19.6543,19.6778,49600.0
2012-04-25 12:15:00,41.88,41.89,41.82,41.83,103800.0,19.6825,19.6872,19.6543,19.659,103800.0
2012-04-25 12:20:00,41.83,41.87,41.82,41.83,48900.0,19.659,19.6778,19.6543,19.659,48900.0
2012-04-25 12:25:00,41.82,41.87,41.81,41.86,18600.0,19.6543,19.6778,19.6496,19.6731,18600.0
2012-04-25 12:30:00,41.86,41.87,41.8,41.84,19300.0,19.6731,19.6778,19.6449,19.6637,19300.0
2012-04-25 12:35:00,41.84,41.9,41.84,41.85,83900.0,19.6637,19.6919,19.6637,19.6684,83900.0
2012-04-25 12:40:00,41.85,41.91,41.85,41.9,17700.0,19.6684,19.6966,19.6684,19.6919,17700.0
2012-04-25 12:45:00,41.89,41.92,41.86,41.86,36300.0,19.6872,19.7013,19.6731,19.6731,36300.0
2012-04-25 12:50:00,41.86,41.89,41.85,41.89,22700.0,19.6731,19.6872,19.6684,19.6872,22700.0
2012-04-25 12:55:00,41.89,41.95,41.86,41.94,44300.0,19.6872,19.7154,19.6731,19.7107,44300.0
2012-04-25 13:00:00,41.95,41.99,41.93,41.97,48600.0,19.7154,19.7342,19.706,19.7248,48600.0
2012-04-25 13:05:00,41.96,42.03,41.96,42.01,83000.0,19.7201,19.753,19.7201,19.7436,83000.0
2012-04-25 13:10:00,42.01,42.01,41.97,41.97,39300.0,19.7436,19.7436,19.7248,19.7248,39300.0
2012-04-25 13:15:00,41.98,42.01,41.97,41.99,17000.0,19.7295,19.7436,19.7248,19.7342,17000.0
2012-04-25 13:20:00,41.99,41.99,41.93,41.94,17700.0,19.7342,19.7342,19.706,19.7107,17700.0
2012-04-25 13:25:00,41.94,41.94,41.92,41.93,12000.0,19.7107,19.7107,19.7013,19.706,12000.0
2012-04-25 13:30:00,41.92,41.95,41.91,41.93,32100.0,19.7013,19.7154,19.6966,19.706,32100.0
2012-04-25 13:35:00,41.93,41.95,41.9,41.94,30800.0,19.706,19.7154,19.6919,19.7107,30800.0
2012-04-25 13:40:00,41.94,41.95,41.93,41.95,29500.0,19.7107,19.7154,19.706,19.7154,29500.0
2012-04-25 13:45:00,41.94,41.97,41.9,41.9,40300.0,19.7107,19.7248,19.6919,19.6919,40300.0
2012-04-25 13:50:00,41.91,41.92,41.88,41.91,36200.0,19.6966,19.7013,19.6825,19.6966,36200.0
2012-04-25 13:55:00,41.9,41.91,41.88,41.89,14200.0,19.6919,19.6966,19.6825,19.6872,14200.0
2012-04-25 14:00:00,41.88,41.89,41.85,41.86,52000.0,19.6825,19.6872,19.6684,19.6731,52000.0
2012-04-25 14:05:00,41.86,41.87,41.81,41.83,38500.0,19.6731,19.6778,19.6496,19.659,38500.0
2012-04-25 14:10:00,41.83,41.87,41.83,41.85,20200.0,19.659,19.6778,19.659,19.6684,20200.0
2012-04-25 14:15:00,41.84,41.86,41.82,41.86,18600.0,19.6637,19.6731,19.6543,19.6731,18600.0
2012-04-25 14:20:00,41.86,42.05,41.85,42.04,101500.0,19.6731,19.7624,19.6684,19.7577,101500.0
2012-04-25 14:25:00,42.04,42.04,42.0,42.01,38700.0,19.7577,19.7577,19.7389,19.7436,38700.0
2012-04-25 14:30:00,42.02,42.02,41.98,41.98,53400.0,19.7483,19.7483,19.7295,19.7295,53400.0
2012-04-25 14:35:00,41.97,42.01,41.95,42.01,48500.0,19.7248,19.7436,19.7154,19.7436,48500.0
2012-04-25 14:40:00,42.0,42.06,42.0,42.02,57400.0,19.7389,19.7671,19.7389,19.7483,57400.0
2012-04-25 14:45:00,42.01,42.07,42.01,42.07,25800.0,19.7436,19.7718,19.7436,19.7718,25800.0
2012-04-25 14:50:00,42.07,42.1,42.06,42.1,27200.0,19.7718,19.7859,19.7671,19.7859,27200.0
2012-04-25 14:55:00,42.1,42.14,42.09,42.14,30600.0,19.7859,19.8047,19.7812,19.8047,30600.0
2012-04-25 15:00:00,42.14,42.17,42.13,42.17,51000.0,19.8047,19.8188,19.8,19.8188,51000.0
2012-04-25 15:05:00,42.17,42.17,42.12,42.15,59400.0,19.8188,19.8188,19.7953,19.8094,59400.0
2012-04-25 15:10:00,42.15,42.17,42.1,42.1,51800.0,19.8094,19.8188,19.7859,19.7859,51800.0
2012-04-25 15:15:00,42.1,42.14,42.09,42.14,55700.0,19.7859,19.8047,19.7812,19.8047,55700.0
2012-04-25 15:20:00,42.14,42.14,42.1,42.13,47600.0,19.8047,19.8047,19.7859,19.8,47600.0
2012-04-25 15:25:00,42.13,42.13,42.06,42.06,48000.0,19.8,19.8,19.7671,19.7671,48000.0
2012-04-25 15:30:00,42.06,42.13,42.06,42.13,61300.0,19.7671,19.8,19.7671,19.8,61300.0
2012-04-25 15:35:00,42.13,42.16,42.12,42.14,78000.0,19.8,19.8141,19.7953,19.8047,78000.0
2012-04-25 15:40:00,42.14,42.15,42.1,42.1,71600.0,19.8047,19.8094,19.7859,19.7859,71600.0
2012-04-25 15:45:00,42.11,42.17,42.11,42.14,94300.0,19.7906,19.8188,19.7906,19.8047,94300.0
2012-04-25 15:50:00,42.15,42.2,42.14,42.2,80700.0,19.8094,19.8329,19.8047,19.8329,80700.0
2012-04-25 15:55:00,42.2,42.2,42.14,42.18,250000.0,19.8329,19.8329,19.8047,19.8235,250000.0
2012-04-26 09:30:00,42.58,42.59,42.43,42.46,211600.0,20.0115,20.0162,19.941,19.9551,211600.0
2012-04-26 09:35:00,42.45,42.51,42.41,42.49,65000.0,19.9504,19.9786,19.9316,19.9692,65000.0
2012-04-26 09:40:00,42.48,42.57,42.48,42.56,67800.0,19.9645,20.0068,19.9645,20.0021,67800.0
2012-04-26 09:45:00,42.56,42.63,42.52,42.58,134200.0,20.0021,20.035,19.9833,20.0115,134200.0
2012-04-26 09:50:00,42.57,42.62,42.53,42.61,56800.0,20.0068,20.0303,19.988,20.0256,56800.0
2012-04-26 09:55:00,42.6,42.66,42.6,42.66,63800.0,20.0209,20.0491,20.0209,20.0491,63800.0
2012-04-26 10:00:00,42.66,42.81,42.66,42.81,104800.0,20.0491,20.1196,20.0491,20.1196,104800.0
2012-04-26 10:05:00,42.8,42.88,42.8,42.83,112400.0,20.1149,20.1525,20.1149,20.129,112400.0
2012-04-26 10:10:00,42.83,42.92,42.83,42.87,104900.0,20.129,20.1713,20.129,20.1478,104900.0
2012-04-26 10:15:00,42.88,42.91,42.84,42.85,131600.0,20.1525,20.1666,20.1337,20.1384,131600.0
2012-04-26 10:20:00,42.84,42.86,42.78,42.78,60700.0,20.1337,20.1431,20.1055,20.1055,60700.0
2012-04-26 10:25:00,42.78,42.81,42.78,42.79,34000.0,20.1055,20.1196,20.1055,20.1102,34000.0
2012-04-26 10:30:00,42.79,42.79,42.73,42.79,83400.0,20.1102,20.1102,20.082,20.1102,83400.0
2012-04-26 10:35:00,42.8,42.85,42.8,42.83,51700.0,20.1149,20.1384,20.1149,20.129,51700.0
2012-04-26 10:40:00,42.83,42.86,42.8,42.86,61500.0,20.129,20.1431,20.1149,20.1431,61500.0
2012-04-26 10:45:00,42.86,42.91,42.86,42.9,50900.0,20.1431,20.1666,20.1431,20.1619,50900.0
2012-04-26 10:50:00,42.89,42.94,42.88,42.94,205600.0,20.1572,20.1807,20.1525,20.1807,205600.0
2012-04-26 10:55:00,42.94,43.03,42.94,42.99,414600.0,20.1807,20.223,20.1807,20.2042,414600.0
2012-04-26 11:00:00,42.98,43.01,42.97,43.01,153800.0,20.1995,20.2136,20.1948,20.2136,153800.0
2012-04-26 11:05:00,43.01,43.04,43.0,43.0,74500.0,20.2136,20.2277,20.2089,20.2089,74500.0
2012-04-26 11:10:00,43.01,43.03,42.99,42.99,160200.0,20.2136,20.223,20.2042,20.2042,160200.0
2012-04-26 11:15:00,42.99,43.01,42.99,43.0,98800.0,20.2042,20.2136,20.2042,20.2089,98800.0
2012-04-26 11:20:00,43.01,43.1,43.0,43.1,47100.0,20.2136,20.2559,20.2089,20.2559,47100.0
2012-04-26 11:25:00,43.1,43.2,43.07,43.19,123300.0,20.2559,20.3029,20.2418,20.2982,123300.0
2012-04-26 11:30:00,43.2,43.21,43.14,43.19,140100.0,20.3029,20.3076,20.2747,20.2982,140100.0
2012-04-26 11:35:00,43.19,43.23,43.15,43.21,76700.0,20.2982,20.317,20.2794,20.3076,76700.0
2012-04-26 11:40:00,43.21,43.25,43.2,43.25,88700.0,20.3076,20.3264,20.3029,20.3264,88700.0
2012-04-26 11:45:00,43.24,43.28,43.24,43.25,44500.0,20.3217,20.3405,20.3217,20.3264,44500.0
2012-04-26 11:50:00,43.25,43.28,43.24,43.27,50200.0,20.3264,20.3405,20.3217,20.3358,50200.0
2012-04-26 11:55:00,43.27,43.27,43.25,43.26,62100.0,20.3358,20.3358,20.3264,20.3311,62100.0
2012-04-26 12:00:00,43.26,43.27,43.24,43.24,74400.0,20.3311,20.3358,20.3217,20.3217,74400.0
2012-04-26 12:05:00,43.24,43.27,43.24,43.24,66900.0,20.3217,20.3358,20.3217,20.3217,66900.0
2012-04-26 12:10:00,43.24,43.25,43.22,43.23,32800.0,20.3217,20.3264,20.3123,20.317,32800.0
2012-04-26 12:15:00,43.22,43.22,43.21,43.22,8600.0,20.3123,20.3123,20.3076,20.3123,8600.0
2012-04-26 12:20:00,43.21,43.21,43.18,43.19,27200.0,20.3076,20.3076,20.2935,20.2982,27200.0
2012-04-26 12:25:00,43.18,43.19,43.17,43.19,20200.0,20.2935,20.2982,20.2888,20.2982,20200.0
2012-04-26 12:30:00,43.18,43.18,43.13,43.15,34700.0,20.2935,20.2935,20.27,20.2794,34700.0
2012-04-26 12:35:00,43.14,43.15,43.1,43.11,23900.0,20.2747,20.2794,20.2559,20.2606,23900.0
2012-04-26 12:40:00,43.1,43.11,43.06,43.07,19700.0,20.2559,20.2606,20.2371,20.2418,19700.0
2012-04-26 12:45:00,43.07,43.08,43.06,43.07,32400.0,20.2418,20.2465,20.2371,20.2418,32400.0
2012-04-26 12:50:00,43.07,43.09,43.06,43.09,13300.0,20.2418,20.2512,20.2371,20.2512,13300.0
2012-04-26 12:55:00,43.08,43.09,43.07,43.09,20000.0,20.2465,20.2512,20.2418,20.2512,20000.0
2012-04-26 13:00:00,43.08,43.09,43.06,43.06,18200.0,20.2465,20.2512,20.2371,20.2371,18200.0
2012-04-26 13:05:00,43.06,43.07,43.06,43.06,7100.0,20.2371,20.2418,20.2371,20.2371,7100.0
2012-04-26 13:10:00,43.06,43.07,43.05,43.07,24600.0,20.2371,20.2418,20.2324,20.2418,24600.0
2012-04-26 13:15:00,43.07,43.12,43.07,43.12,27700.0,20.2418,20.2653,20.2418,20.2653,27700.0
2012-04-26 13:20:00,43.12,43.13,43.11,43.13,15300.0,20.2653,20.27,20.2606,20.27,15300.0
2012-04-26 13:25:00,43.12,43.14,43.1,43.13,15400.0,20.2653,20.2747,20.2559,20.27,15400.0
2012-04-26 13:30:00,43.13,43.15,43.11,43.11,26900.0,20.27,20.2794,20.2606,20.2606,26900.0
2012-04-26 13:35:00,43.11,43.22,43.11,43.21,70400.0,20.2606,20.3123,20.2606,20.3076,70400.0
2012-04-26 13:40:00,43.2,43.21,43.18,43.21,23900.0,20.3029,20.3076,20.2935,20.3076,23900.0
2012-04-26 13:45:00,43.22,43.23,43.19,43.2,17000.0,20.3123,20.317,20.2982,20.3029,17000.0
2012-04-26 13:50:00,43.19,43.21,43.18,43.21,15500.0,20.2982,20.3076,20.2935,20.3076,15500.0
2012-04-26 13:55:00,43.21,43.23,43.2,43.22,32000.0,20.3076,20.317,20.3029,20.3123,32000.0
2012-04-26 14:00:00,43.22,43.25,43.21,43.22,55200.0,20.3123,20.3264,20.3076,20.3123,55200.0
2012-04-26 14:05:00,43.23,43.23,43.18,43.18,42900.0,20.317,20.317,20.2935,20.2935,42900.0
2012-04-26 14:10:00,43.19,43.26,43.17,43.26,84900.0,20.2982,20.3311,20.2888,20.3311,84900.0
2012-04-26 14:15:00,43.25,43.26,43.22,43.24,39000.0,20.3264,20.3311,20.3123,20.3217,39000.0
2012-04-26 14:20:00,43.24,43.27,43.22,43.26,36300.0,20.3217,20.3358,20.3123,20.3311,36300.0
2012-04-26 14:25:00,43.26,43.26,43.2,43.22,110600.0,20.3311,20.3311,20.3029,20.3123,110600.0
2012-04-26 14:30:00,43.23,43.27,43.23,43.24,53900.0,20.317,20.3358,20.317,20.3217,53900.0
2012-04-26 14:35:00,43.25,43.27,43.24,43.24,41400.0,20.3264,20.3358,20.3217,20.3217,41400.0
2012-04-26 14:40:00,43.24,43.3,43.24,43.3,62200.0,20.3217,20.3499,20.3217,20.3499,62200.0
2012-04-26 14:45:00,43.3,43.3,43.24,43.24,31300.0,20.3499,20.3499,20.3217,20.3217,31300.0
2012-04-26 14:50:00,43.24,43.25,43.24,43.24,20400.0,20.3217,20.3264,20.3217,20.3217,20400.0
2012-04-26 14:55:00,43.25,43.27,43.23,43.26,87100.0,20.3264,20.3358,20.317,20.3311,87100.0
2012-04-26 15:00:00,43.26,43.29,43.26,43.27,77800.0,20.3311,20.3452,20.3311,20.3358,77800.0
2012-04-26 15:05:00,43.27,43.28,43.24,43.24,18300.0,20.3358,20.3405,20.3217,20.3217,18300.0
2012-04-26 15:10:00,43.25,43.27,43.23,43.26,43700.0,20.3264,20.3358,20.317,20.3311,43700.0
2012-04-26 15:15:00,43.26,43.28,43.24,43.24,62200.0,20.3311,20.3405,20.3217,20.3217,62200.0
2012-04-26 15:20:00,43.25,43.3,43.24,43.29,84300.0,20.3264,20.3499,20.3217,20.3452,84300.0
2012-04-26 15:25:00,43.3,43.32,43.27,43.29,97700.0,20.3499,20.3593,20.3358,20.3452,97700.0
2012-04-26 15:30:00,43.29,43.31,43.26,43.29,128500.0,20.3452,20.3546,20.3311,20.3452,128500.0
2012-04-26 15:35:00,43.29,43.31,43.25,43.26,82200.0,20.3452,20.3546,20.3264,20.3311,82200.0
2012-04-26 15:40:00,43.27,43.31,43.25,43.29,138800.0,20.3358,20.3546,20.3264,20.3452,138800.0
2012-04-26 15:45:00,43.29,43.34,43.28,43.32,144200.0,20.3452,20.3687,20.3405,20.3593,144200.0
2012-04-26 15:50:00,43.33,43.33,43.29,43.29,87100.0,20.364,20.364,20.3452,20.3452,87100.0
2012-04-26 15:55:00,43.29,43.29,43.24,43.29,228000.0,20.3452,20.3452,20.3217,20.3452,228000.0
2012-04-27 09:30:00,43.58,43.6,43.53,43.58,151100.0,20.4815,20.4909,20.458,20.4815,151100.0
2012-04-27 09:35:00,43.57,43.6,43.55,43.6,77100.0,20.4768,20.4909,20.4674,20.4909,77100.0
2012-04-27 09:40:00,43.59,43.64,43.55,43.56,181600.0,20.4862,20.5097,20.4674,20.4721,181600.0
2012-04-27 09:45:00,43.55,43.57,43.49,43.49,81500.0,20.4674,20.4768,20.4392,20.4392,81500.0
2012-04-27 09:50:00,43.49,43.49,43.41,43.44,43200.0,20.4392,20.4392,20.4016,20.4157,43200.0
2012-04-27 09:55:00,43.45,43.53,43.45,43.49,51100.0,20.4204,20.458,20.4204,20.4392,51100.0
2012-04-27 10:00:00,43.49,43.49,43.34,43.43,95500.0,20.4392,20.4392,20.3687,20.411,95500.0
2012-04-27 10:05:00,43.43,43.46,43.37,43.4,63700.0,20.411,20.4251,20.3828,20.3969,63700.0
2012-04-27 10:10:00,43.4,43.48,43.4,43.43,35300.0,20.3969,20.4345,20.3969,20.411,35300.0
2012-04-27 10:15:00,43.42,43.46,43.36,43.4,66400.0,20.4063,20.4251,20.3781,20.3969,66400.0
2012-04-27 10:20:00,43.39,43.4,43.29,43.33,123700.0,20.3922,20.3969,20.3452,20.364,123700.0
2012-04-27 10:25:00,43.34,43.35,43.29,43.35,44700.0,20.3687,20.3734,20.3452,20.3734,44700.0
2012-04-27 10:30:00,43.35,43.48,43.31,43.47,62600.0,20.3734,20.4345,20.3546,20.4298,62600.0
2012-04-27 10:35:00,43.47,43.5,43.39,43.45,28000.0,20.4298,20.4439,20.3922,20.4204,28000.0
2012-04-27 10:40:00,43.45,43.46,43.39,43.44,26400.0,20.4204,20.4251,20.3922,20.4157,26400.0
2012-04-27 10:45:00,43.44,43.44,43.35,43.43,47700.0,20.4157,20.4157,20.3734,20.411,47700.0
2012-04-27 10:50:00,43.43,43.47,43.4,43.45,22600.0,20.411,20.4298,20.3969,20.4204,22600.0
2012-04-27 10:55:00,43.44,43.49,43.42,43.44,30900.0,20.4157,20.4392,20.4063,20.4157,30900.0
2012-04-27 11:00:00,43.44,43.52,43.43,43.49,91600.0,20.4157,20.4533,20.411,20.4392,91600.0
2012-04-27 11:05:00,43.49,43.52,43.45,43.48,31700.0,20.4392,20.4533,20.4204,20.4345,31700.0
2012-04-27 11:10:00,43.48,43.5,43.42,43.48,46800.0,20.4345,20.4439,20.4063,20.4345,46800.0
2012-04-27 11:15:00,43.49,43.57,43.49,43.52,48400.0,20.4392,20.4768,20.4392,20.4533,48400.0
2012-04-27 11:20:00,43.51,43.54,43.48,43.49,42300.0,20.4486,20.4627,20.4345,20.4392,42300.0
2012-04-27 11:25:00,43.49,43.54,43.45,43.46,80400.0,20.4392,20.4627,20.4204,20.4251,80400.0
2012-04-27 11:30:00,43.46,43.55,43.41,43.54,107700.0,20.4251,20.4674,20.4016,20.4627,107700.0
2012-04-27 11:35:00,43.54,43.54,43.46,43.52,39900.0,20.4627,20.4627,20.4251,20.4533,39900.0
2012-04-27 11:40:00,43.52,43.53,43.49,43.51,44000.0,20.4533,20.458,20.4392,20.4486,44000.0
2012-04-27 11:45:00,43.51,43.52,43.49,43.51,18300.0,20.4486,20.4533,20.4392,20.4486,18300.0
2012-04-27 11:50:00,43.51,43.51,43.46,43.46,32600.0,20.4486,20.4486,20.4251,20.4251,32600.0
2012-04-27 11:55:00,43.47,43.48,43.45,43.48,25700.0,20.4298,20.4345,20.4204,20.4345,25700.0
2012-04-27 12:00:00,43.47,43.5,43.46,43.46,21400.0,20.4298,20.4439,20.4251,20.4251,21400.0
2012-04-27 12:05:00,43.46,43.47,43.45,43.46,18700.0,20.4251,20.4298,20.4204,20.4251,18700.0
2012-04-27 12:10:00,43.46,43.46,43.42,43.46,17400.0,20.4251,20.4251,20.4063,20.4251,17400.0
2012-04-27 12:15:00,43.46,43.46,43.43,43.45,18500.0,20.4251,20.4251,20.411,20.4204,18500.0
2012-04-27 12:20:00,43.45,43.45,43.41,43.41,40200.0,20.4204,20.4204,20.4016,20.4016,40200.0
2012-04-27 12:25:00,43.41,43.44,43.41,43.44,10400.0,20.4016,20.4157,20.4016,20.4157,10400.0
2012-04-27 12:30:00,43.44,43.44,43.41,43.44,13300.0,20.4157,20.4157,20.4016,20.4157,13300.0
2012-04-27 12:35:00,43.43,43.44,43.41,43.41,14600.0,20.411,20.4157,20.4016,20.4016,14600.0
2012-04-27 12:40:00,43.41,43.43,43.4,43.41,7100.0,20.4016,20.411,20.3969,20.4016,7100.0
2012-04-27 12:45:00,43.42,43.44,43.41,43.43,12300.0,20.4063,20.4157,20.4016,20.411,12300.0
2012-04-27 12:50:00,43.43,43.44,43.43,43.43,1900.0,20.411,20.4157,20.411,20.411,1900.0
2012-04-27 12:55:00,43.43,43.45,43.41,43.45,14000.0,20.411,20.4204,20.4016,20.4204,14000.0
2012-04-27 13:00:00,43.45,43.47,43.44,43.46,15100.0,20.4204,20.4298,20.4157,20.4251,15100.0
2012-04-27 13:05:00,43.47,43.49,43.45,43.45,26500.0,20.4298,20.4392,20.4204,20.4204,26500.0
2012-04-27 13:10:00,43.45,43.5,43.45,43.49,13800.0,20.4204,20.4439,20.4204,20.4392,13800.0
2012-04-27 13:15:00,43.49,43.5,43.47,43.47,8700.0,20.4392,20.4439,20.4298,20.4298,8700.0
2012-04-27 13:20:00,43.47,43.5,43.47,43.5,17800.0,20.4298,20.4439,20.4298,20.4439,17800.0
2012-04-27 13:25:00,43.5,43.55,43.49,43.52,96900.0,20.4439,20.4674,20.4392,20.4533,96900.0
2012-04-27 13:30:00,43.52,43.55,43.52,43.55,20400.0,20.4533,20.4674,20.4533,20.4674,20400.0
2012-04-27 13:35:00,43.54,43.59,43.54,43.56,31900.0,20.4627,20.4862,20.4627,20.4721,31900.0
2012-04-27 13:40:00,43.56,43.58,43.55,43.56,35800.0,20.4721,20.4815,20.4674,20.4721,35800.0
2012-04-27 13:45:00,43.56,43.58,43.56,43.57,14300.0,20.4721,20.4815,20.4721,20.4768,14300.0
2012-04-27 13:50:00,43.56,43.57,43.53,43.53,21800.0,20.4721,20.4768,20.458,20.458,21800.0
2012-04-27 13:55:00,43.52,43.53,43.52,43.52,6600.0,20.4533,20.458,20.4533,20.4533,6600.0
2012-04-27 14:00:00,43.52,43.53,43.5,43.51,26700.0,20.4533,20.458,20.4439,20.4486,26700.0
2012-04-27 14:05:00,43.51,43.53,43.5,43.5,43200.0,20.4486,20.458,20.4439,20.4439,43200.0
2012-04-27 14:10:00,43.5,43.52,43.5,43.52,18600.0,20.4439,20.4533,20.4439,20.4533,18600.0
2012-04-27 14:15:00,43.51,43.53,43.51,43.52,13400.0,20.4486,20.458,20.4486,20.4533,13400.0
2012-04-27 14:20:00,43.52,43.54,43.52,43.52,22700.0,20.4533,20.4627,20.4533,20.4533,22700.0
2012-04-27 14:25:00,43.52,43.52,43.48,43.48,23700.0,20.4533,20.4533,20.4345,20.4345,23700.0
2012-04-27 14:30:00,43.47,43.5,43.46,43.49,23500.0,20.4298,20.4439,20.4251,20.4392,23500.0
2012-04-27 14:35:00,43.49,43.5,43.47,43.49,23100.0,20.4392,20.4439,20.4298,20.4392,23100.0
2012-04-27 14:40:00,43.49,43.5,43.47,43.48,19500.0,20.4392,20.4439,20.4298,20.4345,19500.0
2012-04-27 14:45:00,43.48,43.48,43.47,43.48,8900.0,20.4345,20.4345,20.4298,20.4345,8900.0
2012-04-27 14:50:00,43.47,43.49,43.46,43.48,34000.0,20.4298,20.4392,20.4251,20.4345,34000.0
2012-04-27 14:55:00,43.49,43.52,43.45,43.51,65700.0,20.4392,20.4533,20.4204,20.4486,65700.0
2012-04-27 15:00:00,43.51,43.52,43.5,43.5,54000.0,20.4486,20.4533,20.4439,20.4439,54000.0
2012-04-27 15:05:00,43.5,43.53,43.5,43.5,48600.0,20.4439,20.458,20.4439,20.4439,48600.0
2012-04-27 15:10:00,43.5,43.52,43.5,43.51,13300.0,20.4439,20.4533,20.4439,20.4486,13300.0
2012-04-27 15:15:00,43.52,43.52,43.47,43.47,47000.0,20.4533,20.4533,20.4298,20.4298,47000.0
2012-04-27 15:20:00,43.47,43.52,43.47,43.5,41400.0,20.4298,20.4533,20.4298,20.4439,41400.0
2012-04-27 15:25:00,43.49,43.5,43.48,43.48,14300.0,20.4392,20.4439,20.4345,20.4345,14300.0
2012-04-27 15:30:00,43.48,43.49,43.48,43.48,21500.0,20.4345,20.4392,20.4345,20.4345,21500.0
2012-04-27 15:35:00,43.48,43.49,43.47,43.48,56300.0,20.4345,20.4392,20.4298,20.4345,56300.0
2012-04-27 15:40:00,43.49,43.55,43.48,43.52,74800.0,20.4392,20.4674,20.4345,20.4533,74800.0
2012-04-27 15:45:00,43.52,43.57,43.5,43.57,91500.0,20.4533,20.4768,20.4439,20.4768,91500.0
2012-04-27 15:50:00,43.57,43.57,43.5,43.51,76400.0,20.4768,20.4768,20.4439,20.4486,76400.0
2012-04-27 15:55:00,43.51,43.55,43.5,43.54,110200.0,20.4486,20.4674,20.4439,20.4627,110200.0
2012-04-30 09:30:00,43.31,43.43,43.29,43.32,97600.0,20.3546,20.411,20.3452,20.3593,97600.0
2012-04-30 09:35:00,43.32,43.35,43.29,43.35,59800.0,20.3593,20.3734,20.3452,20.3734,59800.0
2012-04-30 09:40:00,43.35,43.37,43.26,43.34,82200.0,20.3734,20.3828,20.3311,20.3687,82200.0
2012-04-30 09:45:00,43.32,43.48,43.3,43.43,63100.0,20.3593,20.4345,20.3499,20.411,63100.0
2012-04-30 09:50:00,43.44,43.44,43.34,43.36,45600.0,20.4157,20.4157,20.3687,20.3781,45600.0
2012-04-30 09:55:00,43.37,43.39,43.27,43.3,55000.0,20.3828,20.3922,20.3358,20.3499,55000.0
2012-04-30 10:00:00,43.3,43.34,43.26,43.34,40500.0,20.3499,20.3687,20.3311,20.3687,40500.0
2012-04-30 10:05:00,43.33,43.37,43.28,43.36,29100.0,20.364,20.3828,20.3405,20.3781,29100.0
2012-04-30 10:10:00,43.36,43.41,43.36,43.41,56500.0,20.3781,20.4016,20.3781,20.4016,56500.0
2012-04-30 10:15:00,43.41,43.47,43.4,43.42,19200.0,20.4016,20.4298,20.3969,20.4063,19200.0
2012-04-30 10:20:00,43.41,43.49,43.41,43.44,22800.0,20.4016,20.4392,20.4016,20.4157,22800.0
2012-04-30 10:25:00,43.44,43.44,43.39,43.39,16600.0,20.4157,20.4157,20.3922,20.3922,16600.0
2012-04-30 10:30:00,43.38,43.39,43.36,43.38,23000.0,20.3875,20.3922,20.3781,20.3875,23000.0
2012-04-30 10:35:00,43.38,43.4,43.36,43.36,11300.0,20.3875,20.3969,20.3781,20.3781,11300.0
2012-04-30 10:40:00,43.37,43.4,43.34,43.4,14400.0,20.3828,20.3969,20.3687,20.3969,14400.0
2012-04-30 10:45:00,43.4,43.4,43.32,43.33,28100.0,20.3969,20.3969,20.3593,20.364,28100.0
2012-04-30 10:50:00,43.32,43.33,43.26,43.27,16600.0,20.3593,20.364,20.3311,20.3358,16600.0
2012-04-30 10:55:00,43.27,43.27,43.18,43.23,50500.0,20.3358,20.3358,20.2935,20.317,50500.0
2012-04-30 11:00:00,43.23,43.28,43.21,43.27,37700.0,20.317,20.3405,20.3076,20.3358,37700.0
2012-04-30 11:05:00,43.27,43.31,43.26,43.3,42100.0,20.3358,20.3546,20.3311,20.3499,42100.0
2012-04-30 11:10:00,43.3,43.3,43.24,43.28,54500.0,20.3499,20.3499,20.3217,20.3405,54500.0
2012-04-30 11:15:00,43.28,43.35,43.28,43.33,28700.0,20.3405,20.3734,20.3405,20.364,28700.0
2012-04-30 11:20:00,43.33,43.36,43.31,43.33,85400.0,20.364,20.3781,20.3546,20.364,85400.0
2012-04-30 11:25:00,43.33,43.44,43.27,43.41,60400.0,20.364,20.4157,20.3358,20.4016,60400.0
2012-04-30 11:30:00,43.42,43.42,43.38,43.39,30800.0,20.4063,20.4063,20.3875,20.3922,30800.0
2012-04-30 11:35:00,43.39,43.4,43.33,43.34,11100.0,20.3922,20.3969,20.364,20.3687,11100.0
2012-04-30 11:40:00,43.34,43.37,43.34,43.37,11400.0,20.3687,20.3828,20.3687,20.3828,11400.0
2012-04-30 11:45:00,43.37,43.39,43.36,43.36,18600.0,20.3828,20.3922,20.3781,20.3781,18600.0
2012-04-30 11:50:00,43.37,43.38,43.33,43.38,17000.0,20.3828,20.3875,20.364,20.3875,17000.0
2012-04-30 11:55:00,43.38,43.39,43.35,43.39,21100.0,20.3875,20.3922,20.3734,20.3922,21100.0
2012-04-30 12:00:00,43.39,43.39,43.36,43.36,13100.0,20.3922,20.3922,20.3781,20.3781,13100.0
2012-04-30 12:05:00,43.36,43.4,43.34,43.4,29300.0,20.3781,20.3969,20.3687,20.3969,29300.0
2012-04-30 12:10:00,43.4,43.4,43.36,43.36,11700.0,20.3969,20.3969,20.3781,20.3781,11700.0
2012-04-30 12:15:00,43.37,43.37,43.36,43.36,5000.0,20.3828,20.3828,20.3781,20.3781,5000.0
2012-04-30 12:20:00,43.37,43.37,43.34,43.35,18400.0,20.3828,20.3828,20.3687,20.3734,18400.0
2012-04-30 12:25:00,43.36,43.37,43.33,43.33,14800.0,20.3781,20.3828,20.364,20.364,14800.0
2012-04-30 12:30:00,43.34,43.37,43.32,43.35,24200.0,20.3687,20.3828,20.3593,20.3734,24200.0
2012-04-30 12:35:00,43.34,43.41,43.34,43.41,24900.0,20.3687,20.4016,20.3687,20.4016,24900.0
2012-04-30 12:40:00,43.41,43.42,43.37,43.38,22800.0,20.4016,20.4063,20.3828,20.3875,22800.0
2012-04-30 12:45:00,43.38,43.39,43.37,43.39,9000.0,20.3875,20.3922,20.3828,20.3922,9000.0
2012-04-30 12:50:00,43.39,43.39,43.37,43.37,8100.0,20.3922,20.3922,20.3828,20.3828,8100.0
2012-04-30 12:55:00,43.38,43.38,43.32,43.32,10200.0,20.3875,20.3875,20.3593,20.3593,10200.0
2012-04-30 13:00:00,43.33,43.35,43.32,43.35,25900.0,20.364,20.3734,20.3593,20.3734,25900.0
2012-04-30 13:05:00,43.35,43.36,43.34,43.36,12500.0,20.3734,20.3781,20.3687,20.3781,12500.0
2012-04-30 13:10:00,43.36,43.37,43.35,43.36,10800.0,20.3781,20.3828,20.3734,20.3781,10800.0
2012-04-30 13:15:00,43.36,43.39,43.35,43.39,8800.0,20.3781,20.3922,20.3734,20.3922,8800.0
2012-04-30 13:20:00,43.4,43.42,43.4,43.41,6600.0,20.3969,20.4063,20.3969,20.4016,6600.0
2012-04-30 13:25:00,43.41,43.41,43.38,43.38,6500.0,20.4016,20.4016,20.3875,20.3875,6500.0
2012-04-30 13:30:00,43.39,43.39,43.35,43.36,16700.0,20.3922,20.3922,20.3734,20.3781,16700.0
2012-04-30 13:35:00,43.35,43.38,43.34,43.38,20800.0,20.3734,20.3875,20.3687,20.3875,20800.0
2012-04-30 13:40:00,43.37,43.38,43.36,43.36,10600.0,20.3828,20.3875,20.3781,20.3781,10600.0
2012-04-30 13:45:00,43.37,43.37,43.35,43.37,7300.0,20.3828,20.3828,20.3734,20.3828,7300.0
2012-04-30 13:50:00,43.36,43.36,43.35,43.36,3100.0,20.3781,20.3781,20.3734,20.3781,3100.0
2012-04-30 13:55:00,43.35,43.37,43.33,43.37,17000.0,20.3734,20.3828,20.364,20.3828,17000.0
2012-04-30 14:00:00,43.37,43.38,43.34,43.34,16500.0,20.3828,20.3875,20.3687,20.3687,16500.0
2012-04-30 14:05:00,43.35,43.36,43.32,43.32,12500.0,20.3734,20.3781,20.3593,20.3593,12500.0
2012-04-30 14:10:00,43.33,43.33,43.29,43.29,11200.0,20.364,20.364,20.3452,20.3452,11200.0
2012-04-30 14:15:00,43.3,43.32,43.28,43.29,38900.0,20.3499,20.3593,20.3405,20.3452,38900.0
2012-04-30 14:20:00,43.3,43.37,43.29,43.37,20400.0,20.3499,20.3828,20.3452,20.3828,20400.0
2012-04-30 14:25:00,43.37,43.4,43.33,43.34,29300.0,20.3828,20.3969,20.364,20.3687,29300.0
2012-04-30 14:30:00,43.35,43.36,43.33,43.36,16600.0,20.3734,20.3781,20.364,20.3781,16600.0
2012-04-30 14:35:00,43.35,43.35,43.28,43.31,20600.0,20.3734,20.3734,20.3405,20.3546,20600.0
2012-04-30 14:40:00,43.3,43.32,43.29,43.32,28000.0,20.3499,20.3593,20.3452,20.3593,28000.0
2012-04-30 14:45:00,43.32,43.33,43.29,43.31,24000.0,20.3593,20.364,20.3452,20.3546,24000.0
2012-04-30 14:50:00,43.31,43.32,43.29,43.3,17400.0,20.3546,20.3593,20.3452,20.3499,17400.0
2012-04-30 14:55:00,43.29,43.32,43.29,43.31,25400.0,20.3452,20.3593,20.3452,20.3546,25400.0
2012-04-30 15:00:00,43.32,43.35,43.31,43.33,16900.0,20.3593,20.3734,20.3546,20.364,16900.0
2012-04-30 15:05:00,43.33,43.33,43.29,43.3,9200.0,20.364,20.364,20.3452,20.3499,9200.0
2012-04-30 15:10:00,43.3,43.33,43.29,43.29,21300.0,20.3499,20.364,20.3452,20.3452,21300.0
2012-04-30 15:15:00,43.3,43.32,43.3,43.32,19100.0,20.3499,20.3593,20.3499,20.3593,19100.0
2012-04-30 15:20:00,43.32,43.36,43.32,43.33,44000.0,20.3593,20.3781,20.3593,20.364,44000.0
2012-04-30 15:25:00,43.33,43.34,43.3,43.32,23500.0,20.364,20.3687,20.3499,20.3593,23500.0
2012-04-30 15:30:00,43.32,43.33,43.31,43.32,51500.0,20.3593,20.364,20.3546,20.3593,51500.0
2012-04-30 15:35:00,43.33,43.35,43.32,43.34,26600.0,20.364,20.3734,20.3593,20.3687,26600.0
2012-04-30 15:40:00,43.34,43.39,43.33,43.39,36300.0,20.3687,20.3922,20.364,20.3922,36300.0
2012-04-30 15:45:00,43.39,43.4,43.32,43.33,77000.0,20.3922,20.3969,20.3593,20.364,77000.0
2012-04-30 15:50:00,43.33,43.41,43.33,43.41,97200.0,20.364,20.4016,20.364,20.4016,97200.0
2012-04-30 15:55:00,43.41,43.44,43.38,43.42,162100.0,20.4016,20.4157,20.3875,20.4063,162100.0
2012-05-01 09:30:00,42.54,42.62,42.5,42.62,399300.0,19.9927,20.0303,19.9739,20.0303,399300.0
2012-05-01 09:35:00,42.62,42.63,42.55,42.56,164500.0,20.0303,20.035,19.9974,20.0021,164500.0
2012-05-01 09:40:00,42.56,42.57,42.42,42.44,381400.0,20.0021,20.0068,19.9363,19.9457,381400.0
2012-05-01 09:45:00,42.43,42.47,42.38,42.39,285600.0,19.941,19.9598,19.9175,19.9222,285600.0
2012-05-01 09:50:00,42.4,42.43,42.32,42.34,216100.0,19.9269,19.941,19.8893,19.8987,216100.0
2012-05-01 09:55:00,42.35,42.39,42.3,42.31,168600.0,19.9034,19.9222,19.8799,19.8846,168600.0
2012-05-01 10:00:00,42.31,42.54,42.29,42.54,353100.0,19.8846,19.9927,19.8752,19.9927,353100.0
2012-05-01 10:05:00,42.53,42.68,42.53,42.6,492100.0,19.988,20.0585,19.988,20.0209,492100.0
2012-05-01 10:10:00,42.6,42.79,42.58,42.74,182400.0,20.0209,20.1102,20.0115,20.0867,182400.0
2012-05-01 10:15:00,42.75,42.77,42.68,42.76,126900.0,20.0914,20.1008,20.0585,20.0961,126900.0
2012-05-01 10:20:00,42.76,42.87,42.76,42.86,180500.0,20.0961,20.1478,20.0961,20.1431,180500.0
2012-05-01 10:25:00,42.86,42.86,42.81,42.83,75400.0,20.1431,20.1431,20.1196,20.129,75400.0
2012-05-01 10:30:00,42.84,42.85,42.79,42.8,63500.0,20.1337,20.1384,20.1102,20.1149,63500.0
2012-05-01 10:35:00,42.81,42.83,42.76,42.82,87300.0,20.1196,20.129,20.0961,20.1243,87300.0
2012-05-01 10:40:00,42.83,42.86,42.81,42.84,90000.0,20.129,20.1431,20.1196,20.1337,90000.0
2012-05-01 10:45:00,42.84,42.95,42.84,42.95,98000.0,20.1337,20.1854,20.1337,20.1854,98000.0
2012-05-01 10:50:00,42.95,43.01,42.93,43.01,137100.0,20.1854,20.2136,20.176,20.2136,137100.0
2012-05-01 10:55:00,43.0,43.07,43.0,43.07,94500.0,20.2089,20.2418,20.2089,20.2418,94500.0
2012-05-01 11:00:00,43.07,43.08,43.0,43.01,101500.0,20.2418,20.2465,20.2089,20.2136,101500.0
2012-05-01 11:05:00,43.02,43.05,43.01,43.02,35600.0,20.2183,20.2324,20.2136,20.2183,35600.0
2012-05-01 11:10:00,43.01,43.06,43.01,43.05,26000.0,20.2136,20.2371,20.2136,20.2324,26000.0
2012-05-01 11:15:00,43.06,43.07,42.99,43.01,98700.0,20.2371,20.2418,20.2042,20.2136,98700.0
2012-05-01 11:20:00,43.02,43.04,42.98,43.02,85000.0,20.2183,20.2277,20.1995,20.2183,85000.0
2012-05-01 11:25:00,43.03,43.1,43.03,43.04,95600.0,20.223,20.2559,20.223,20.2277,95600.0
2012-05-01 11:30:00,43.04,43.07,43.0,43.0,74300.0,20.2277,20.2418,20.2089,20.2089,74300.0
2012-05-01 11:35:00,43.0,43.01,42.92,42.96,155200.0,20.2089,20.2136,20.1713,20.1901,155200.0
2012-05-01 11:40:00,42.96,42.96,42.9,42.91,60800.0,20.1901,20.1901,20.1619,20.1666,60800.0
2012-05-01 11:45:00,42.9,42.95,42.9,42.94,69200.0,20.1619,20.1854,20.1619,20.1807,69200.0
2012-05-01 11:50:00,42.95,43.0,42.93,42.96,67200.0,20.1854,20.2089,20.176,20.1901,67200.0
2012-05-01 11:55:00,42.96,42.97,42.95,42.97,70600.0,20.1901,20.1948,20.1854,20.1948,70600.0
2012-05-01 12:00:00,42.97,42.98,42.94,42.94,80100.0,20.1948,20.1995,20.1807,20.1807,80100.0
2012-05-01 12:05:00,42.94,42.97,42.92,42.97,89300.0,20.1807,20.1948,20.1713,20.1948,89300.0
2012-05-01 12:10:00,42.97,42.98,42.96,42.97,21600.0,20.1948,20.1995,20.1901,20.1948,21600.0
2012-05-01 12:15:00,42.98,43.0,42.96,42.99,82200.0,20.1995,20.2089,20.1901,20.2042,82200.0
2012-05-01 12:20:00,42.99,43.0,42.98,42.98,25500.0,20.2042,20.2089,20.1995,20.1995,25500.0
2012-05-01 12:25:00,42.99,42.99,42.95,42.95,48000.0,20.2042,20.2042,20.1854,20.1854,48000.0
2012-05-01 12:30:00,42.95,42.99,42.93,42.98,97400.0,20.1854,20.2042,20.176,20.1995,97400.0
2012-05-01 12:35:00,42.98,42.98,42.95,42.96,56600.0,20.1995,20.1995,20.1854,20.1901,56600.0
2012-05-01 12:40:00,42.96,42.97,42.95,42.96,26700.0,20.1901,20.1948,20.1854,20.1901,26700.0
2012-05-01 12:45:00,42.95,42.96,42.94,42.94,27000.0,20.1854,20.1901,20.1807,20.1807,27000.0
2012-05-01 12:50:00,42.94,43.0,42.93,43.0,74200.0,20.1807,20.2089,20.176,20.2089,74200.0
2012-05-01 12:55:00,43.0,43.0,42.97,42.99,66200.0,20.2089,20.2089,20.1948,20.2042,66200.0
2012-05-01 13:00:00,42.99,43.07,42.97,43.06,184000.0,20.2042,20.2418,20.1948,20.2371,184000.0
2012-05-01 13:05:00,43.07,43.13,43.06,43.11,80300.0,20.2418,20.27,20.2371,20.2606,80300.0
2012-05-01 13:10:00,43.11,43.11,43.08,43.11,55700.0,20.2606,20.2606,20.2465,20.2606,55700.0
2012-05-01 13:15:00,43.1,43.11,43.04,43.05,39800.0,20.2559,20.2606,20.2277,20.2324,39800.0
2012-05-01 13:20:00,43.05,43.05,43.0,43.0,37600.0,20.2324,20.2324,20.2089,20.2089,37600.0
2012-05-01 13:25:00,43.0,43.02,43.0,43.02,21100.0,20.2089,20.2183,20.2089,20.2183,21100.0
2012-05-01 13:30:00,43.02,43.02,43.01,43.01,12100.0,20.2183,20.2183,20.2136,20.2136,12100.0
2012-05-01 13:35:00,43.01,43.04,42.98,43.0,37800.0,20.2136,20.2277,20.1995,20.2089,37800.0
2012-05-01 13:40:00,42.99,42.99,42.98,42.99,20300.0,20.2042,20.2042,20.1995,20.2042,20300.0
2012-05-01 13:45:00,42.98,42.99,42.93,42.93,60100.0,20.1995,20.2042,20.176,20.176,60100.0
2012-05-01 13:50:00,42.94,42.97,42.92,42.97,44300.0,20.1807,20.1948,20.1713,20.1948,44300.0
2012-05-01 13:55:00,42.97,42.98,42.94,42.95,37300.0,20.1948,20.1995,20.1807,20.1854,37300.0
2012-05-01 14:00:00,42.95,42.95,42.93,42.94,26800.0,20.1854,20.1854,20.176,20.1807,26800.0
2012-05-01 14:05:00,42.94,42.95,42.93,42.94,37400.0,20.1807,20.1854,20.176,20.1807,37400.0
2012-05-01 14:10:00,42.94,42.99,42.93,42.98,100900.0,20.1807,20.2042,20.176,20.1995,100900.0
2012-05-01 14:15:00,42.97,43.03,42.97,43.02,31200.0,20.1948,20.223,20.1948,20.2183,31200.0
2012-05-01 14:20:00,43.02,43.03,42.99,43.0,43000.0,20.2183,20.223,20.2042,20.2089,43000.0
2012-05-01 14:25:00,42.99,43.02,42.95,43.01,67000.0,20.2042,20.2183,20.1854,20.2136,67000.0
2012-05-01 14:30:00,43.02,43.02,43.0,43.0,21100.0,20.2183,20.2183,20.2089,20.2089,21100.0
2012-05-01 14:35:00,43.0,43.03,43.0,43.0,61000.0,20.2089,20.223,20.2089,20.2089,61000.0
2012-05-01 14:40:00,43.0,43.04,42.99,43.04,40300.0,20.2089,20.2277,20.2042,20.2277,40300.0
2012-05-01 14:45:00,43.04,43.05,43.03,43.04,50500.0,20.2277,20.2324,20.223,20.2277,50500.0
2012-05-01 14:50:00,43.05,43.05,43.0,43.0,58400.0,20.2324,20.2324,20.2089,20.2089,58400.0
2012-05-01 14:55:00,43.0,43.01,42.95,42.96,46400.0,20.2089,20.2136,20.1854,20.1901,46400.0
2012-05-01 15:00:00,42.97,43.02,42.97,43.0,46400.0,20.1948,20.2183,20.1948,20.2089,46400.0
2012-05-01 15:05:00,43.0,43.03,42.99,43.03,69500.0,20.2089,20.223,20.2042,20.223,69500.0
2012-05-01 15:10:00,43.03,43.04,42.99,43.01,118800.0,20.223,20.2277,20.2042,20.2136,118800.0
2012-05-01 15:15:00,43.01,43.01,42.98,42.99,75300.0,20.2136,20.2136,20.1995,20.2042,75300.0
2012-05-01 15:20:00,43.0,43.0,42.93,42.94,41500.0,20.2089,20.2089,20.176,20.1807,41500.0
2012-05-01 15:25:00,42.95,42.95,42.92,42.94,53000.0,20.1854,20.1854,20.1713,20.1807,53000.0
2012-05-01 15:30:00,42.94,42.95,42.92,42.94,56200.0,20.1807,20.1854,20.1713,20.1807,56200.0
2012-05-01 15:35:00,42.94,42.95,42.92,42.93,99600.0,20.1807,20.1854,20.1713,20.176,99600.0
2012-05-01 15:40:00,42.94,43.02,42.94,43.01,155700.0,20.1807,20.2183,20.1807,20.2136,155700.0
2012-05-01 15:45:00,43.01,43.04,42.98,42.99,256000.0,20.2136,20.2277,20.1995,20.2042,256000.0
2012-05-01 15:50:00,42.98,42.98,42.85,42.88,228200.0,20.1995,20.1995,20.1384,20.1525,228200.0
2012-05-01 15:55:00,42.89,42.89,42.69,42.7,471900.0,20.1572,20.1572,20.0632,20.0679,471900.0
2012-05-02 09:30:00,42.08,42.15,42.08,42.13,223800.0,19.7765,19.8094,19.7765,19.8,223800.0
2012-05-02 09:35:00,42.1,42.15,42.08,42.1,242200.0,19.7859,19.8094,19.7765,19.7859,242200.0
2012-05-02 09:40:00,42.1,42.1,42.03,42.03,172700.0,19.7859,19.7859,19.753,19.753,172700.0
2012-05-02 09:45:00,42.04,42.2,42.03,42.16,221900.0,19.7577,19.8329,19.753,19.8141,221900.0
2012-05-02 09:50:00,42.16,42.22,42.16,42.17,99300.0,19.8141,19.8423,19.8141,19.8188,99300.0
2012-05-02 09:55:00,42.17,42.19,42.15,42.16,56900.0,19.8188,19.8282,19.8094,19.8141,56900.0
2012-05-02 10:00:00,42.15,42.18,42.03,42.04,205000.0,19.8094,19.8235,19.753,19.7577,205000.0
2012-05-02 10:05:00,42.04,42.15,42.02,42.12,119300.0,19.7577,19.8094,19.7483,19.7953,119300.0
2012-05-02 10:10:00,42.12,42.23,42.11,42.2,199600.0,19.7953,19.847,19.7906,19.8329,199600.0
2012-05-02 10:15:00,42.19,42.2,42.11,42.18,92700.0,19.8282,19.8329,19.7906,19.8235,92700.0
2012-05-02 10:20:00,42.17,42.2,42.11,42.13,170200.0,19.8188,19.8329,19.7906,19.8,170200.0
2012-05-02 10:25:00,42.13,42.15,42.06,42.07,186500.0,19.8,19.8094,19.7671,19.7718,186500.0
2012-05-02 10:30:00,42.08,42.13,42.03,42.13,121500.0,19.7765,19.8,19.753,19.8,121500.0
2012-05-02 10:35:00,42.13,42.17,42.12,42.17,74900.0,19.8,19.8188,19.7953,19.8188,74900.0
2012-05-02 10:40:00,42.17,42.19,42.15,42.17,95000.0,19.8188,19.8282,19.8094,19.8188,95000.0
2012-05-02 10:45:00,42.18,42.19,42.14,42.17,162500.0,19.8235,19.8282,19.8047,19.8188,162500.0
2012-05-02 10:50:00,42.17,42.21,42.14,42.15,85600.0,19.8188,19.8376,19.8047,19.8094,85600.0
2012-05-02 10:55:00,42.15,42.2,42.15,42.18,143000.0,19.8094,19.8329,19.8094,19.8235,143000.0
2012-05-02 11:00:00,42.19,42.19,42.14,42.17,69000.0,19.8282,19.8282,19.8047,19.8188,69000.0
2012-05-02 11:05:00,42.17,42.18,42.12,42.16,81600.0,19.8188,19.8235,19.7953,19.8141,81600.0
2012-05-02 11:10:00,42.16,42.17,42.1,42.1,66500.0,19.8141,19.8188,19.7859,19.7859,66500.0
2012-05-02 11:15:00,42.1,42.13,42.07,42.13,57100.0,19.7859,19.8,19.7718,19.8,57100.0
2012-05-02 11:20:00,42.12,42.15,42.1,42.13,76800.0,19.7953,19.8094,19.7859,19.8,76800.0
2012-05-02 11:25:00,42.13,42.15,42.08,42.11,52700.0,19.8,19.8094,19.7765,19.7906,52700.0
2012-05-02 11:30:00,42.12,42.23,42.11,42.22,82000.0,19.7953,19.847,19.7906,19.8423,82000.0
2012-05-02 11:35:00,42.22,42.23,42.17,42.18,62400.0,19.8423,19.847,19.8188,19.8235,62400.0
2012-05-02 11:40:00,42.18,42.21,42.17,42.18,84200.0,19.8235,19.8376,19.8188,19.8235,84200.0
2012-05-02 11:45:00,42.19,42.21,42.15,42.16,66400.0,19.8282,19.8376,19.8094,19.8141,66400.0
2012-05-02 11:50:00,42.15,42.16,42.11,42.12,30200.0,19.8094,19.8141,19.7906,19.7953,30200.0
2012-05-02 11:55:00,42.11,42.16,42.1,42.15,48700.0,19.7906,19.8141,19.7859,19.8094,48700.0
2012-05-02 12:00:00,42.15,42.17,42.13,42.13,76800.0,19.8094,19.8188,19.8,19.8,76800.0
2012-05-02 12:05:00,42.14,42.15,42.11,42.13,81300.0,19.8047,19.8094,19.7906,19.8,81300.0
2012-05-02 12:10:00,42.13,42.18,42.13,42.17,38400.0,19.8,19.8235,19.8,19.8188,38400.0
2012-05-02 12:15:00,42.18,42.23,42.15,42.19,150200.0,19.8235,19.847,19.8094,19.8282,150200.0
2012-05-02 12:20:00,42.19,42.21,42.17,42.19,76000.0,19.8282,19.8376,19.8188,19.8282,76000.0
2012-05-02 12:25:00,42.18,42.2,42.16,42.18,36900.0,19.8235,19.8329,19.8141,19.8235,36900.0
2012-05-02 12:30:00,42.18,42.18,42.17,42.17,17600.0,19.8235,19.8235,19.8188,19.8188,17600.0
2012-05-02 12:35:00,42.17,42.19,42.14,42.17,76500.0,19.8188,19.8282,19.8047,19.8188,76500.0
2012-05-02 12:40:00,42.17,42.21,42.17,42.17,67700.0,19.8188,19.8376,19.8188,19.8188,67700.0
2012-05-02 12:45:00,42.18,42.19,42.17,42.17,35100.0,19.8235,19.8282,19.8188,19.8188,35100.0
2012-05-02 12:50:00,42.18,42.19,42.17,42.19,34600.0,19.8235,19.8282,19.8188,19.8282,34600.0
2012-05-02 12:55:00,42.19,42.2,42.16,42.18,202400.0,19.8282,19.8329,19.8141,19.8235,202400.0
2012-05-02 13:00:00,42.19,42.25,42.18,42.21,76900.0,19.8282,19.8564,19.8235,19.8376,76900.0
2012-05-02 13:05:00,42.21,42.22,42.17,42.17,48700.0,19.8376,19.8423,19.8188,19.8188,48700.0
2012-05-02 13:10:00,42.18,42.22,42.17,42.22,42500.0,19.8235,19.8423,19.8188,19.8423,42500.0
2012-05-02 13:15:00,42.22,42.27,42.2,42.2,206600.0,19.8423,19.8658,19.8329,19.8329,206600.0
2012-05-02 13:20:00,42.2,42.25,42.2,42.22,94100.0,19.8329,19.8564,19.8329,19.8423,94100.0
2012-05-02 13:25:00,42.24,42.26,42.21,42.26,23600.0,19.8517,19.8611,19.8376,19.8611,23600.0
2012-05-02 13:30:00,42.26,42.28,42.26,42.27,34000.0,19.8611,19.8705,19.8611,19.8658,34000.0
2012-05-02 13:35:00,42.27,42.27,42.26,42.26,26500.0,19.8658,19.8658,19.8611,19.8611,26500.0
2012-05-02 13:40:00,42.26,42.27,42.26,42.27,28500.0,19.8611,19.8658,19.8611,19.8658,28500.0
2012-05-02 13:45:00,42.26,42.27,42.25,42.26,53500.0,19.8611,19.8658,19.8564,19.8611,53500.0
2012-05-02 13:50:00,42.26,42.27,42.22,42.26,68800.0,19.8611,19.8658,19.8423,19.8611,68800.0
2012-05-02 13:55:00,42.26,42.28,42.19,42.23,272700.0,19.8611,19.8705,19.8282,19.847,272700.0
2012-05-02 14:00:00,42.23,42.33,42.22,42.33,103000.0,19.847,19.894,19.8423,19.894,103000.0
2012-05-02 14:05:00,42.33,42.4,42.32,42.36,82500.0,19.894,19.9269,19.8893,19.9081,82500.0
2012-05-02 14:10:00,42.35,42.38,42.31,42.37,107200.0,19.9034,19.9175,19.8846,19.9128,107200.0
2012-05-02 14:15:00,42.37,42.39,42.36,42.38,51700.0,19.9128,19.9222,19.9081,19.9175,51700.0
2012-05-02 14:20:00,42.38,42.38,42.34,42.34,20400.0,19.9175,19.9175,19.8987,19.8987,20400.0
2012-05-02 14:25:00,42.35,42.39,42.34,42.38,19500.0,19.9034,19.9222,19.8987,19.9175,19500.0
2012-05-02 14:30:00,42.39,42.39,42.32,42.35,34500.0,19.9222,19.9222,19.8893,19.9034,34500.0
2012-05-02 14:35:00,42.35,42.35,42.32,42.32,14900.0,19.9034,19.9034,19.8893,19.8893,14900.0
2012-05-02 14:40:00,42.31,42.34,42.3,42.34,28900.0,19.8846,19.8987,19.8799,19.8987,28900.0
2012-05-02 14:45:00,42.33,42.35,42.33,42.35,21000.0,19.894,19.9034,19.894,19.9034,21000.0
2012-05-02 14:50:00,42.36,42.38,42.35,42.38,27400.0,19.9081,19.9175,19.9034,19.9175,27400.0
2012-05-02 14:55:00,42.37,42.38,42.35,42.37,11600.0,19.9128,19.9175,19.9034,19.9128,11600.0
2012-05-02 15:00:00,42.36,42.38,42.33,42.33,41300.0,19.9081,19.9175,19.894,19.894,41300.0
2012-05-02 15:05:00,42.33,42.33,42.27,42.28,45100.0,19.894,19.894,19.8658,19.8705,45100.0
2012-05-02 15:10:00,42.27,42.35,42.27,42.35,45700.0,19.8658,19.9034,19.8658,19.9034,45700.0
2012-05-02 15:15:00,42.35,42.36,42.32,42.32,32500.0,19.9034,19.9081,19.8893,19.8893,32500.0
2012-05-02 15:20:00,42.32,42.34,42.31,42.33,44700.0,19.8893,19.8987,19.8846,19.894,44700.0
2012-05-02 15:25:00,42.33,42.33,42.31,42.33,53400.0,19.894,19.894,19.8846,19.894,53400.0
2012-05-02 15:30:00,42.33,42.33,42.28,42.3,78700.0,19.894,19.894,19.8705,19.8799,78700.0
2012-05-02 15:35:00,42.3,42.35,42.28,42.34,62200.0,19.8799,19.9034,19.8705,19.8987,62200.0
2012-05-02 15:40:00,42.35,42.42,42.34,42.38,232000.0,19.9034,19.9363,19.8987,19.9175,232000.0
2012-05-02 15:45:00,42.38,42.4,42.35,42.35,70400.0,19.9175,19.9269,19.9034,19.9034,70400.0
2012-05-02 15:50:00,42.35,42.35,42.29,42.29,67100.0,19.9034,19.9034,19.8752,19.8752,67100.0
2012-05-02 15:55:00,42.29,42.35,42.29,42.35,197400.0,19.8752,19.9034,19.8752,19.9034,197400.0
2012-05-03 09:30:00,42.44,42.48,42.4,42.45,134400.0,19.9457,19.9645,19.9269,19.9504,134400.0
2012-05-03 09:35:00,42.46,42.48,42.4,42.47,50800.0,19.9551,19.9645,19.9269,19.9598,50800.0
2012-05-03 09:40:00,42.47,42.52,42.44,42.5,47400.0,19.9598,19.9833,19.9457,19.9739,47400.0
2012-05-03 09:45:00,42.5,42.54,42.46,42.54,195000.0,19.9739,19.9927,19.9551,19.9927,195000.0
2012-05-03 09:50:00,42.54,42.54,42.49,42.52,41100.0,19.9927,19.9927,19.9692,19.9833,41100.0
2012-05-03 09:55:00,42.51,42.52,42.47,42.48,56300.0,19.9786,19.9833,19.9598,19.9645,56300.0
2012-05-03 10:00:00,42.47,42.48,42.4,42.4,132600.0,19.9598,19.9645,19.9269,19.9269,132600.0
2012-05-03 10:05:00,42.4,42.42,42.26,42.37,112800.0,19.9269,19.9363,19.8611,19.9128,112800.0
2012-05-03 10:10:00,42.37,42.4,42.25,42.26,76900.0,19.9128,19.9269,19.8564,19.8611,76900.0
2012-05-03 10:15:00,42.26,42.3,42.22,42.24,110100.0,19.8611,19.8799,19.8423,19.8517,110100.0
2012-05-03 10:20:00,42.24,42.26,42.21,42.26,90000.0,19.8517,19.8611,19.8376,19.8611,90000.0
2012-05-03 10:25:00,42.26,42.27,42.21,42.26,51300.0,19.8611,19.8658,19.8376,19.8611,51300.0
2012-05-03 10:30:00,42.26,42.27,42.2,42.27,62400.0,19.8611,19.8658,19.8329,19.8658,62400.0
2012-05-03 10:35:00,42.27,42.33,42.26,42.31,41100.0,19.8658,19.894,19.8611,19.8846,41100.0
2012-05-03 10:40:00,42.3,42.33,42.26,42.27,36300.0,19.8799,19.894,19.8611,19.8658,36300.0
2012-05-03 10:45:00,42.27,42.27,42.2,42.24,69400.0,19.8658,19.8658,19.8329,19.8517,69400.0
2012-05-03 10:50:00,42.24,42.24,42.18,42.22,45100.0,19.8517,19.8517,19.8235,19.8423,45100.0
2012-05-03 10:55:00,42.21,42.3,42.21,42.26,43100.0,19.8376,19.8799,19.8376,19.8611,43100.0
2012-05-03 11:00:00,42.27,42.27,42.2,42.23,29900.0,19.8658,19.8658,19.8329,19.847,29900.0
2012-05-03 11:05:00,42.23,42.26,42.18,42.22,92800.0,19.847,19.8611,19.8235,19.8423,92800.0
2012-05-03 11:10:00,42.21,42.23,42.19,42.22,29500.0,19.8376,19.847,19.8282,19.8423,29500.0
2012-05-03 11:15:00,42.22,42.27,42.21,42.27,109800.0,19.8423,19.8658,19.8376,19.8658,109800.0
2012-05-03 11:20:00,42.26,42.35,42.23,42.35,224800.0,19.8611,19.9034,19.847,19.9034,224800.0
2012-05-03 11:25:00,42.34,42.42,42.31,42.35,265300.0,19.8987,19.9363,19.8846,19.9034,265300.0
2012-05-03 11:30:00,42.41,42.45,42.38,42.43,39900.0,19.9316,19.9504,19.9175,19.941,39900.0
2012-05-03 11:35:00,42.42,42.44,42.38,42.41,292800.0,19.9363,19.9457,19.9175,19.9316,292800.0
2012-05-03 11:40:00,42.41,42.48,42.4,42.47,62500.0,19.9316,19.9645,19.9269,19.9598,62500.0
2012-05-03 11:45:00,42.47,42.48,42.41,42.42,78200.0,19.9598,19.9645,19.9316,19.9363,78200.0
2012-05-03 11:50:00,42.41,42.43,42.41,42.42,45900.0,19.9316,19.941,19.9316,19.9363,45900.0
2012-05-03 11:55:00,42.42,42.43,42.35,42.35,49600.0,19.9363,19.941,19.9034,19.9034,49600.0
2012-05-03 12:00:00,42.35,42.36,42.31,42.34,56000.0,19.9034,19.9081,19.8846,19.8987,56000.0
2012-05-03 12:05:00,42.34,42.34,42.31,42.32,38700.0,19.8987,19.8987,19.8846,19.8893,38700.0
2012-05-03 12:10:00,42.32,42.32,42.3,42.31,25900.0,19.8893,19.8893,19.8799,19.8846,25900.0
2012-05-03 12:15:00,42.3,42.33,42.3,42.31,26400.0,19.8799,19.894,19.8799,19.8846,26400.0
2012-05-03 12:20:00,42.31,42.31,42.26,42.26,50700.0,19.8846,19.8846,19.8611,19.8611,50700.0
2012-05-03 12:25:00,42.26,42.26,42.21,42.21,60700.0,19.8611,19.8611,19.8376,19.8376,60700.0
2012-05-03 12:30:00,42.21,42.21,42.15,42.15,76100.0,19.8376,19.8376,19.8094,19.8094,76100.0
2012-05-03 12:35:00,42.15,42.18,42.14,42.17,48200.0,19.8094,19.8235,19.8047,19.8188,48200.0
2012-05-03 12:40:00,42.17,42.18,42.15,42.16,20800.0,19.8188,19.8235,19.8094,19.8141,20800.0
2012-05-03 12:45:00,42.16,42.17,42.15,42.16,26100.0,19.8141,19.8188,19.8094,19.8141,26100.0
2012-05-03 12:50:00,42.16,42.17,42.15,42.15,23800.0,19.8141,19.8188,19.8094,19.8094,23800.0
2012-05-03 12:55:00,42.15,42.16,42.13,42.14,16000.0,19.8094,19.8141,19.8,19.8047,16000.0
2012-05-03 13:00:00,42.14,42.16,42.13,42.15,34000.0,19.8047,19.8141,19.8,19.8094,34000.0
2012-05-03 13:05:00,42.15,42.16,42.13,42.14,22500.0,19.8094,19.8141,19.8,19.8047,22500.0
2012-05-03 13:10:00,42.14,42.14,42.09,42.09,38700.0,19.8047,19.8047,19.7812,19.7812,38700.0
2012-05-03 13:15:00,42.09,42.1,42.07,42.1,76800.0,19.7812,19.7859,19.7718,19.7859,76800.0
2012-05-03 13:20:00,42.1,42.12,42.09,42.1,21900.0,19.7859,19.7953,19.7812,19.7859,21900.0
2012-05-03 13:25:00,42.09,42.1,42.07,42.08,50000.0,19.7812,19.7859,19.7718,19.7765,50000.0
2012-05-03 13:30:00,42.08,42.08,42.0,42.01,131300.0,19.7765,19.7765,19.7389,19.7436,131300.0
2012-05-03 13:35:00,42.01,42.03,42.0,42.01,42000.0,19.7436,19.753,19.7389,19.7436,42000.0
2012-05-03 13:40:00,42.02,42.02,41.95,41.96,110500.0,19.7483,19.7483,19.7154,19.7201,110500.0
2012-05-03 13:45:00,41.95,41.98,41.91,41.91,85300.0,19.7154,19.7295,19.6966,19.6966,85300.0
2012-05-03 13:50:00,41.91,41.92,41.87,41.9,79300.0,19.6966,19.7013,19.6778,19.6919,79300.0
2012-05-03 13:55:00,41.9,41.92,41.9,41.91,50700.0,19.6919,19.7013,19.6919,19.6966,50700.0
2012-05-03 14:00:00,41.91,41.91,41.86,41.86,54100.0,19.6966,19.6966,19.6731,19.6731,54100.0
2012-05-03 14:05:00,41.86,41.87,41.85,41.87,54000.0,19.6731,19.6778,19.6684,19.6778,54000.0
2012-05-03 14:10:00,41.86,41.87,41.84,41.85,45500.0,19.6731,19.6778,19.6637,19.6684,45500.0
2012-05-03 14:15:00,41.85,41.89,41.84,41.87,55100.0,19.6684,19.6872,19.6637,19.6778,55100.0
2012-05-03 14:20:00,41.87,41.88,41.85,41.85,28100.0,19.6778,19.6825,19.6684,19.6684,28100.0
2012-05-03 14:25:00,41.85,41.92,41.85,41.92,44600.0,19.6684,19.7013,19.6684,19.7013,44600.0
2012-05-03 14:30:00,41.91,41.95,41.9,41.93,78300.0,19.6966,19.7154,19.6919,19.706,78300.0
2012-05-03 14:35:00,41.93,41.95,41.91,41.94,29400.0,19.706,19.7154,19.6966,19.7107,29400.0
2012-05-03 14:40:00,41.94,41.95,41.91,41.93,34800.0,19.7107,19.7154,19.6966,19.706,34800.0
2012-05-03 14:45:00,41.93,41.95,41.9,41.92,29500.0,19.706,19.7154,19.6919,19.7013,29500.0
2012-05-03 14:50:00,41.92,41.95,41.87,41.88,108700.0,19.7013,19.7154,19.6778,19.6825,108700.0
2012-05-03 14:55:00,41.87,41.91,41.87,41.91,54600.0,19.6778,19.6966,19.6778,19.6966,54600.0
2012-05-03 15:00:00,41.91,41.93,41.89,41.93,46000.0,19.6966,19.706,19.6872,19.706,46000.0
2012-05-03 15:05:00,41.93,41.99,41.93,41.99,37200.0,19.706,19.7342,19.706,19.7342,37200.0
2012-05-03 15:10:00,41.98,41.99,41.96,41.98,34700.0,19.7295,19.7342,19.7201,19.7295,34700.0
2012-05-03 15:15:00,41.98,42.01,41.98,42.01,34300.0,19.7295,19.7436,19.7295,19.7436,34300.0
2012-05-03 15:20:00,42.0,42.03,41.99,41.99,33400.0,19.7389,19.753,19.7342,19.7342,33400.0
2012-05-03 15:25:00,41.99,42.01,41.99,42.0,16500.0,19.7342,19.7436,19.7342,19.7389,16500.0
2012-05-03 15:30:00,42.0,42.03,42.0,42.03,34500.0,19.7389,19.753,19.7389,19.753,34500.0
2012-05-03 15:35:00,42.03,42.03,41.98,41.98,42500.0,19.753,19.753,19.7295,19.7295,42500.0
2012-05-03 15:40:00,41.98,42.02,41.97,42.02,39300.0,19.7295,19.7483,19.7248,19.7483,39300.0
2012-05-03 15:45:00,42.01,42.02,41.96,42.0,63800.0,19.7436,19.7483,19.7201,19.7389,63800.0
2012-05-03 15:50:00,42.0,42.01,41.96,41.99,80500.0,19.7389,19.7436,19.7201,19.7342,80500.0
2012-05-03 15:55:00,41.99,42.02,41.97,42.02,174800.0,19.7342,19.7483,19.7248,19.7483,174800.0
2012-05-04 09:30:00,41.77,41.82,41.75,41.78,199400.0,19.6308,19.6543,19.6214,19.6355,199400.0
2012-05-04 09:35:00,41.78,41.78,41.62,41.62,137600.0,19.6355,19.6355,19.5603,19.5603,137600.0
2012-05-04 09:40:00,41.62,41.62,41.48,41.48,205400.0,19.5603,19.5603,19.4945,19.4945,205400.0
2012-05-04 09:45:00,41.49,41.58,41.46,41.58,201100.0,19.4992,19.5415,19.4851,19.5415,201100.0
2012-05-04 09:50:00,41.57,41.63,41.54,41.54,79700.0,19.5368,19.565,19.5227,19.5227,79700.0
2012-05-04 09:55:00,41.54,41.54,41.41,41.43,190000.0,19.5227,19.5227,19.4616,19.471,190000.0
2012-05-04 10:00:00,41.43,41.43,41.32,41.36,86400.0,19.471,19.471,19.4193,19.4381,86400.0
2012-05-04 10:05:00,41.35,41.42,41.34,41.41,105600.0,19.4334,19.4663,19.4287,19.4616,105600.0
2012-05-04 10:10:00,41.4,41.41,41.31,41.33,90300.0,19.4569,19.4616,19.4146,19.424,90300.0
2012-05-04 10:15:00,41.33,41.33,41.21,41.21,78900.0,19.424,19.424,19.3676,19.3676,78900.0
2012-05-04 10:20:00,41.21,41.28,41.2,41.27,58600.0,19.3676,19.4005,19.3629,19.3958,58600.0
2012-05-04 10:25:00,41.28,41.32,41.26,41.27,38100.0,19.4005,19.4193,19.3911,19.3958,38100.0
2012-05-04 10:30:00,41.27,41.28,41.18,41.2,95500.0,19.3958,19.4005,19.3535,19.3629,95500.0
2012-05-04 10:35:00,41.2,41.2,41.1,41.13,45100.0,19.3629,19.3629,19.3159,19.33,45100.0
2012-05-04 10:40:00,41.12,41.17,41.1,41.14,103800.0,19.3253,19.3488,19.3159,19.3347,103800.0
2012-05-04 10:45:00,41.15,41.15,41.05,41.07,112400.0,19.3394,19.3394,19.2924,19.3018,112400.0
2012-05-04 10:50:00,41.06,41.08,41.03,41.05,84300.0,19.2971,19.3065,19.283,19.2924,84300.0
2012-05-04 10:55:00,41.05,41.06,40.99,40.99,192300.0,19.2924,19.2971,19.2642,19.2642,192300.0
2012-05-04 11:00:00,40.99,41.05,40.98,41.03,108200.0,19.2642,19.2924,19.2595,19.283,108200.0
2012-05-04 11:05:00,41.02,41.05,40.97,40.98,211500.0,19.2783,19.2924,19.2548,19.2595,211500.0
2012-05-04 11:10:00,40.97,41.04,40.97,41.01,87200.0,19.2548,19.2877,19.2548,19.2736,87200.0
2012-05-04 11:15:00,41.01,41.06,41.0,41.04,70600.0,19.2736,19.2971,19.2689,19.2877,70600.0
2012-05-04 11:20:00,41.03,41.03,40.97,40.98,113300.0,19.283,19.283,19.2548,19.2595,113300.0
2012-05-04 11:25:00,40.98,41.05,40.96,41.01,66100.0,19.2595,19.2924,19.2501,19.2736,66100.0
2012-05-04 11:30:00,41.03,41.08,41.01,41.03,87000.0,19.283,19.3065,19.2736,19.283,87000.0
2012-05-04 11:35:00,41.02,41.03,40.98,40.98,44200.0,19.2783,19.283,19.2595,19.2595,44200.0
2012-05-04 11:40:00,40.99,41.0,40.97,40.98,36200.0,19.2642,19.2689,19.2548,19.2595,36200.0
2012-05-04 11:45:00,40.98,41.06,40.97,41.05,52400.0,19.2595,19.2971,19.2548,19.2924,52400.0
2012-05-04 11:50:00,41.06,41.06,41.01,41.04,39000.0,19.2971,19.2971,19.2736,19.2877,39000.0
2012-05-04 11:55:00,41.04,41.05,41.0,41.01,28400.0,19.2877,19.2924,19.2689,19.2736,28400.0
2012-05-04 12:00:00,41.01,41.07,41.0,41.06,42400.0,19.2736,19.3018,19.2689,19.2971,42400.0
2012-05-04 12:05:00,41.06,41.1,41.05,41.1,20600.0,19.2971,19.3159,19.2924,19.3159,20600.0
2012-05-04 12:10:00,41.1,41.12,41.08,41.09,27700.0,19.3159,19.3253,19.3065,19.3112,27700.0
2012-05-04 12:15:00,41.08,41.09,41.05,41.05,31100.0,19.3065,19.3112,19.2924,19.2924,31100.0
2012-05-04 12:20:00,41.05,41.06,41.01,41.02,17800.0,19.2924,19.2971,19.2736,19.2783,17800.0
2012-05-04 12:25:00,41.02,41.08,41.01,41.06,24700.0,19.2783,19.3065,19.2736,19.2971,24700.0
2012-05-04 12:30:00,41.05,41.07,41.03,41.04,67700.0,19.2924,19.3018,19.283,19.2877,67700.0
2012-05-04 12:35:00,41.03,41.04,40.98,40.98,28200.0,19.283,19.2877,19.2595,19.2595,28200.0
2012-05-04 12:40:00,40.98,41.0,40.97,40.98,22800.0,19.2595,19.2689,19.2548,19.2595,22800.0
2012-05-04 12:45:00,40.98,40.99,40.96,40.97,32900.0,19.2595,19.2642,19.2501,19.2548,32900.0
2012-05-04 12:50:00,40.98,40.98,40.96,40.96,36300.0,19.2595,19.2595,19.2501,19.2501,36300.0
2012-05-04 12:55:00,40.96,40.99,40.96,40.98,36300.0,19.2501,19.2642,19.2501,19.2595,36300.0
2012-05-04 13:00:00,40.99,41.04,40.97,40.98,65300.0,19.2642,19.2877,19.2548,19.2595,65300.0
2012-05-04 13:05:00,40.97,41.06,40.97,41.04,31800.0,19.2548,19.2971,19.2548,19.2877,31800.0
2012-05-04 13:10:00,41.04,41.09,41.02,41.02,45800.0,19.2877,19.3112,19.2783,19.2783,45800.0
2012-05-04 13:15:00,41.03,41.04,40.99,41.02,69200.0,19.283,19.2877,19.2642,19.2783,69200.0
2012-05-04 13:20:00,41.02,41.04,41.0,41.03,28000.0,19.2783,19.2877,19.2689,19.283,28000.0
2012-05-04 13:25:00,41.04,41.08,41.02,41.02,48300.0,19.2877,19.3065,19.2783,19.2783,48300.0
2012-05-04 13:30:00,41.02,41.04,41.0,41.04,38700.0,19.2783,19.2877,19.2689,19.2877,38700.0
2012-05-04 13:35:00,41.04,41.06,41.01,41.06,51300.0,19.2877,19.2971,19.2736,19.2971,51300.0
2012-05-04 13:40:00,41.06,41.1,41.05,41.09,26200.0,19.2971,19.3159,19.2924,19.3112,26200.0
2012-05-04 13:45:00,41.09,41.1,41.08,41.08,18900.0,19.3112,19.3159,19.3065,19.3065,18900.0
2012-05-04 13:50:00,41.08,41.1,41.06,41.06,50700.0,19.3065,19.3159,19.2971,19.2971,50700.0
2012-05-04 13:55:00,41.06,41.12,41.06,41.12,60200.0,19.2971,19.3253,19.2971,19.3253,60200.0
2012-05-04 14:00:00,41.12,41.12,41.06,41.06,56900.0,19.3253,19.3253,19.2971,19.2971,56900.0
2012-05-04 14:05:00,41.06,41.09,41.03,41.09,44700.0,19.2971,19.3112,19.283,19.3112,44700.0
2012-05-04 14:10:00,41.09,41.1,41.05,41.09,46400.0,19.3112,19.3159,19.2924,19.3112,46400.0
2012-05-04 14:15:00,41.09,41.12,41.07,41.12,28800.0,19.3112,19.3253,19.3018,19.3253,28800.0
2012-05-04 14:20:00,41.12,41.13,41.1,41.12,21600.0,19.3253,19.33,19.3159,19.3253,21600.0
2012-05-04 14:25:00,41.12,41.12,41.07,41.09,33000.0,19.3253,19.3253,19.3018,19.3112,33000.0
2012-05-04 14:30:00,41.08,41.09,41.05,41.07,31100.0,19.3065,19.3112,19.2924,19.3018,31100.0
2012-05-04 14:35:00,41.06,41.06,40.97,40.99,102900.0,19.2971,19.2971,19.2548,19.2642,102900.0
2012-05-04 14:40:00,40.99,41.02,40.97,41.01,51500.0,19.2642,19.2783,19.2548,19.2736,51500.0
2012-05-04 14:45:00,41.01,41.02,41.0,41.01,36500.0,19.2736,19.2783,19.2689,19.2736,36500.0
2012-05-04 14:50:00,41.0,41.01,40.97,40.98,51800.0,19.2689,19.2736,19.2548,19.2595,51800.0
2012-05-04 14:55:00,40.98,41.02,40.98,41.01,42200.0,19.2595,19.2783,19.2595,19.2736,42200.0
2012-05-04 15:00:00,41.0,41.04,40.98,41.03,82500.0,19.2689,19.2877,19.2595,19.283,82500.0
2012-05-04 15:05:00,41.04,41.04,40.98,40.98,63500.0,19.2877,19.2877,19.2595,19.2595,63500.0
2012-05-04 15:10:00,40.98,41.0,40.97,40.98,48800.0,19.2595,19.2689,19.2548,19.2595,48800.0
2012-05-04 15:15:00,40.98,41.0,40.97,40.98,62400.0,19.2595,19.2689,19.2548,19.2595,62400.0
2012-05-04 15:20:00,40.98,41.0,40.97,41.0,68100.0,19.2595,19.2689,19.2548,19.2689,68100.0
2012-05-04 15:25:00,41.0,41.0,40.96,40.97,77900.0,19.2689,19.2689,19.2501,19.2548,77900.0
2012-05-04 15:30:00,40.98,41.0,40.97,40.99,51800.0,19.2595,19.2689,19.2548,19.2642,51800.0
2012-05-04 15:35:00,41.0,41.01,40.97,40.98,69400.0,19.2689,19.2736,19.2548,19.2595,69400.0
2012-05-04 15:40:00,40.98,41.01,40.97,41.0,87100.0,19.2595,19.2736,19.2548,19.2689,87100.0
2012-05-04 15:45:00,41.0,41.04,40.99,41.0,121400.0,19.2689,19.2877,19.2642,19.2689,121400.0
2012-05-04 15:50:00,40.99,41.0,40.96,40.96,116200.0,19.2642,19.2689,19.2501,19.2501,116200.0
2012-05-04 15:55:00,40.96,40.99,40.95,40.96,233700.0,19.2501,19.2642,19.2454,19.2501,233700.0
2012-05-07 09:30:00,40.99,41.03,40.94,41.0,158100.0,19.2642,19.283,19.2407,19.2689,158100.0
2012-05-07 09:35:00,41.0,41.05,40.94,41.03,64500.0,19.2689,19.2924,19.2407,19.283,64500.0
2012-05-07 09:40:00,41.02,41.1,40.93,40.97,91600.0,19.2783,19.3159,19.236,19.2548,91600.0
2012-05-07 09:45:00,40.95,40.97,40.87,40.89,89000.0,19.2454,19.2548,19.2078,19.2172,89000.0
2012-05-07 09:50:00,40.9,40.93,40.81,40.82,51300.0,19.2219,19.236,19.1796,19.1843,51300.0
2012-05-07 09:55:00,40.82,40.87,40.8,40.85,43100.0,19.1843,19.2078,19.1749,19.1984,43100.0
2012-05-07 10:00:00,40.86,41.0,40.83,40.99,85000.0,19.2031,19.2689,19.189,19.2642,85000.0
2012-05-07 10:05:00,40.99,41.0,40.88,40.88,32800.0,19.2642,19.2689,19.2125,19.2125,32800.0
2012-05-07 10:10:00,40.89,40.92,40.82,40.84,38800.0,19.2172,19.2313,19.1843,19.1937,38800.0
2012-05-07 10:15:00,40.83,40.9,40.81,40.9,60700.0,19.189,19.2219,19.1796,19.2219,60700.0
2012-05-07 10:20:00,40.89,40.98,40.84,40.97,72900.0,19.2172,19.2595,19.1937,19.2548,72900.0
2012-05-07 10:25:00,40.96,40.96,40.86,40.88,42600.0,19.2501,19.2501,19.2031,19.2125,42600.0
2012-05-07 10:30:00,40.88,40.92,40.88,40.9,37500.0,19.2125,19.2313,19.2125,19.2219,37500.0
2012-05-07 10:35:00,40.91,40.91,40.86,40.86,41400.0,19.2266,19.2266,19.2031,19.2031,41400.0
2012-05-07 10:40:00,40.86,40.87,40.81,40.86,43900.0,19.2031,19.2078,19.1796,19.2031,43900.0
2012-05-07 10:45:00,40.85,40.9,40.85,40.9,21500.0,19.1984,19.2219,19.1984,19.2219,21500.0
2012-05-07 10:50:00,40.9,40.94,40.89,40.94,34800.0,19.2219,19.2407,19.2172,19.2407,34800.0
2012-05-07 10:55:00,40.94,40.94,40.9,40.9,33700.0,19.2407,19.2407,19.2219,19.2219,33700.0
2012-05-07 11:00:00,40.9,41.01,40.9,40.96,42600.0,19.2219,19.2736,19.2219,19.2501,42600.0
2012-05-07 11:05:00,40.95,41.02,40.95,41.01,17400.0,19.2454,19.2783,19.2454,19.2736,17400.0
2012-05-07 11:10:00,41.02,41.1,41.01,41.08,46200.0,19.2783,19.3159,19.2736,19.3065,46200.0
2012-05-07 11:15:00,41.09,41.1,41.07,41.1,38200.0,19.3112,19.3159,19.3018,19.3159,38200.0
2012-05-07 11:20:00,41.09,41.12,41.09,41.11,52700.0,19.3112,19.3253,19.3112,19.3206,52700.0
2012-05-07 11:25:00,41.1,41.11,41.08,41.11,15500.0,19.3159,19.3206,19.3065,19.3206,15500.0
2012-05-07 11:30:00,41.11,41.15,41.11,41.15,56700.0,19.3206,19.3394,19.3206,19.3394,56700.0
2012-05-07 11:35:00,41.15,41.15,41.14,41.15,32000.0,19.3394,19.3394,19.3347,19.3394,32000.0
2012-05-07 11:40:00,41.15,41.15,41.12,41.12,18800.0,19.3394,19.3394,19.3253,19.3253,18800.0
2012-05-07 11:45:00,41.13,41.14,41.12,41.14,24800.0,19.33,19.3347,19.3253,19.3347,24800.0
2012-05-07 11:50:00,41.14,41.17,41.14,41.15,51400.0,19.3347,19.3488,19.3347,19.3394,51400.0
2012-05-07 11:55:00,41.16,41.17,41.14,41.17,30000.0,19.3441,19.3488,19.3347,19.3488,30000.0
2012-05-07 12:00:00,41.17,41.23,41.16,41.23,140100.0,19.3488,19.377,19.3441,19.377,140100.0
2012-05-07 12:05:00,41.24,41.31,41.24,41.31,42800.0,19.3817,19.4146,19.3817,19.4146,42800.0
2012-05-07 12:10:00,41.3,41.31,41.25,41.27,26200.0,19.4099,19.4146,19.3864,19.3958,26200.0
2012-05-07 12:15:00,41.27,41.3,41.24,41.24,24700.0,19.3958,19.4099,19.3817,19.3817,24700.0
2012-05-07 12:20:00,41.25,41.28,41.24,41.27,40300.0,19.3864,19.4005,19.3817,19.3958,40300.0
2012-05-07 12:25:00,41.26,41.26,41.24,41.25,12900.0,19.3911,19.3911,19.3817,19.3864,12900.0
2012-05-07 12:30:00,41.25,41.37,41.25,41.36,73100.0,19.3864,19.4428,19.3864,19.4381,73100.0
2012-05-07 12:35:00,41.36,41.37,41.33,41.33,67100.0,19.4381,19.4428,19.424,19.424,67100.0
2012-05-07 12:40:00,41.32,41.38,41.32,41.38,19000.0,19.4193,19.4475,19.4193,19.4475,19000.0
2012-05-07 12:45:00,41.38,41.41,41.38,41.39,29900.0,19.4475,19.4616,19.4475,19.4522,29900.0
2012-05-07 12:50:00,41.38,41.4,41.37,41.38,26300.0,19.4475,19.4569,19.4428,19.4475,26300.0
2012-05-07 12:55:00,41.37,41.37,41.31,41.36,27900.0,19.4428,19.4428,19.4146,19.4381,27900.0
2012-05-07 13:00:00,41.36,41.41,41.36,41.41,25000.0,19.4381,19.4616,19.4381,19.4616,25000.0
2012-05-07 13:05:00,41.41,41.43,41.38,41.41,44000.0,19.4616,19.471,19.4475,19.4616,44000.0
2012-05-07 13:10:00,41.41,41.44,41.37,41.44,166300.0,19.4616,19.4757,19.4428,19.4757,166300.0
2012-05-07 13:15:00,41.44,41.45,41.4,41.42,35900.0,19.4757,19.4804,19.4569,19.4663,35900.0
2012-05-07 13:20:00,41.42,41.48,41.4,41.45,37700.0,19.4663,19.4945,19.4569,19.4804,37700.0
2012-05-07 13:25:00,41.44,41.44,41.39,41.39,13200.0,19.4757,19.4757,19.4522,19.4522,13200.0
2012-05-07 13:30:00,41.38,41.38,41.36,41.37,13200.0,19.4475,19.4475,19.4381,19.4428,13200.0
2012-05-07 13:35:00,41.38,41.38,41.33,41.37,20500.0,19.4475,19.4475,19.424,19.4428,20500.0
2012-05-07 13:40:00,41.37,41.39,41.35,41.36,17300.0,19.4428,19.4522,19.4334,19.4381,17300.0
2012-05-07 13:45:00,41.36,41.37,41.32,41.37,18900.0,19.4381,19.4428,19.4193,19.4428,18900.0
2012-05-07 13:50:00,41.37,41.37,41.32,41.36,24000.0,19.4428,19.4428,19.4193,19.4381,24000.0
2012-05-07 13:55:00,41.36,41.37,41.3,41.32,38900.0,19.4381,19.4428,19.4099,19.4193,38900.0
2012-05-07 14:00:00,41.33,41.33,41.3,41.3,29300.0,19.424,19.424,19.4099,19.4099,29300.0
2012-05-07 14:05:00,41.31,41.36,41.29,41.33,20300.0,19.4146,19.4381,19.4052,19.424,20300.0
2012-05-07 14:10:00,41.32,41.35,41.31,41.34,24900.0,19.4193,19.4334,19.4146,19.4287,24900.0
2012-05-07 14:15:00,41.34,41.37,41.32,41.32,15500.0,19.4287,19.4428,19.4193,19.4193,15500.0
2012-05-07 14:20:00,41.33,41.37,41.32,41.36,31800.0,19.424,19.4428,19.4193,19.4381,31800.0
2012-05-07 14:25:00,41.36,41.38,41.34,41.34,15100.0,19.4381,19.4475,19.4287,19.4287,15100.0
2012-05-07 14:30:00,41.34,41.35,41.3,41.31,25100.0,19.4287,19.4334,19.4099,19.4146,25100.0
2012-05-07 14:35:00,41.31,41.35,41.31,41.32,24100.0,19.4146,19.4334,19.4146,19.4193,24100.0
2012-05-07 14:40:00,41.32,41.34,41.3,41.33,16900.0,19.4193,19.4287,19.4099,19.424,16900.0
2012-05-07 14:45:00,41.33,41.34,41.31,41.32,10900.0,19.424,19.4287,19.4146,19.4193,10900.0
2012-05-07 14:50:00,41.31,41.34,41.31,41.34,14200.0,19.4146,19.4287,19.4146,19.4287,14200.0
2012-05-07 14:55:00,41.33,41.36,41.31,41.34,28100.0,19.424,19.4381,19.4146,19.4287,28100.0
2012-05-07 15:00:00,41.33,41.34,41.3,41.34,91000.0,19.424,19.4287,19.4099,19.4287,91000.0
2012-05-07 15:05:00,41.33,41.33,41.3,41.3,56800.0,19.424,19.424,19.4099,19.4099,56800.0
2012-05-07 15:10:00,41.3,41.35,41.3,41.34,39000.0,19.4099,19.4334,19.4099,19.4287,39000.0
2012-05-07 15:15:00,41.34,41.38,41.33,41.36,60400.0,19.4287,19.4475,19.424,19.4381,60400.0
2012-05-07 15:20:00,41.37,41.39,41.36,41.38,65900.0,19.4428,19.4522,19.4381,19.4475,65900.0
2012-05-07 15:25:00,41.38,41.4,41.36,41.4,57300.0,19.4475,19.4569,19.4381,19.4569,57300.0
2012-05-07 15:30:00,41.4,41.44,41.38,41.44,53800.0,19.4569,19.4757,19.4475,19.4757,53800.0
2012-05-07 15:35:00,41.44,41.46,41.41,41.46,62500.0,19.4757,19.4851,19.4616,19.4851,62500.0
2012-05-07 15:40:00,41.46,41.46,41.4,41.44,52700.0,19.4851,19.4851,19.4569,19.4757,52700.0
2012-05-07 15:45:00,41.44,41.45,41.4,41.41,65700.0,19.4757,19.4804,19.4569,19.4616,65700.0
2012-05-07 15:50:00,41.4,41.42,41.33,41.36,122800.0,19.4569,19.4663,19.424,19.4381,122800.0
2012-05-07 15:55:00,41.35,41.39,41.34,41.35,159700.0,19.4334,19.4522,19.4287,19.4334,159700.0
2012-05-08 09:30:00,41.0,41.05,40.97,40.98,353900.0,19.2689,19.2924,19.2548,19.2595,353900.0
2012-05-08 09:35:00,40.98,40.98,40.88,40.91,306500.0,19.2595,19.2595,19.2125,19.2266,306500.0
2012-05-08 09:40:00,40.91,41.02,40.89,41.0,164700.0,19.2266,19.2783,19.2172,19.2689,164700.0
2012-05-08 09:45:00,41.01,41.06,40.99,41.04,108700.0,19.2736,19.2971,19.2642,19.2877,108700.0
2012-05-08 09:50:00,41.04,41.05,40.97,40.98,93200.0,19.2877,19.2924,19.2548,19.2595,93200.0
2012-05-08 09:55:00,40.97,40.97,40.86,40.87,201500.0,19.2548,19.2548,19.2031,19.2078,201500.0
2012-05-08 10:00:00,40.87,40.87,40.77,40.79,248300.0,19.2078,19.2078,19.1608,19.1702,248300.0
2012-05-08 10:05:00,40.79,40.79,40.64,40.64,145900.0,19.1702,19.1702,19.0997,19.0997,145900.0
2012-05-08 10:10:00,40.65,40.65,40.49,40.49,272800.0,19.1044,19.1044,19.0292,19.0292,272800.0
2012-05-08 10:15:00,40.49,40.64,40.48,40.64,141800.0,19.0292,19.0997,19.0245,19.0997,141800.0
2012-05-08 10:20:00,40.63,40.65,40.6,40.6,103000.0,19.095,19.1044,19.0809,19.0809,103000.0
2012-05-08 10:25:00,40.6,40.6,40.46,40.46,90600.0,19.0809,19.0809,19.0151,19.0151,90600.0
2012-05-08 10:30:00,40.45,40.45,40.32,40.32,184600.0,19.0104,19.0104,18.9494,18.9494,184600.0
2012-05-08 10:35:00,40.31,40.35,40.28,40.34,128800.0,18.9447,18.9635,18.9306,18.9588,128800.0
2012-05-08 10:40:00,40.35,40.38,40.32,40.36,96100.0,18.9635,18.9776,18.9494,18.9682,96100.0
2012-05-08 10:45:00,40.36,40.36,40.28,40.3,236100.0,18.9682,18.9682,18.9306,18.94,236100.0
2012-05-08 10:50:00,40.3,40.34,40.24,40.31,103000.0,18.94,18.9588,18.9118,18.9447,103000.0
2012-05-08 10:55:00,40.32,40.35,40.28,40.35,55600.0,18.9494,18.9635,18.9306,18.9635,55600.0
2012-05-08 11:00:00,40.34,40.37,40.25,40.26,126400.0,18.9588,18.9729,18.9165,18.9212,126400.0
2012-05-08 11:05:00,40.25,40.25,40.13,40.23,133800.0,18.9165,18.9165,18.8601,18.9071,133800.0
2012-05-08 11:10:00,40.22,40.26,40.16,40.18,339300.0,18.9024,18.9212,18.8742,18.8836,339300.0
2012-05-08 11:15:00,40.17,40.22,40.11,40.22,202800.0,18.8789,18.9024,18.8507,18.9024,202800.0
2012-05-08 11:20:00,40.22,40.28,40.21,40.23,139400.0,18.9024,18.9306,18.8977,18.9071,139400.0
2012-05-08 11:25:00,40.23,40.29,40.22,40.29,125300.0,18.9071,18.9353,18.9024,18.9353,125300.0
2012-05-08 11:30:00,40.28,40.37,40.27,40.32,64000.0,18.9306,18.9729,18.9259,18.9494,64000.0
2012-05-08 11:35:00,40.32,40.39,40.28,40.28,209500.0,18.9494,18.9823,18.9306,18.9306,209500.0
2012-05-08 11:40:00,40.29,40.31,40.22,40.22,113200.0,18.9353,18.9447,18.9024,18.9024,113200.0
2012-05-08 11:45:00,40.23,40.23,40.18,40.2,105000.0,18.9071,18.9071,18.8836,18.893,105000.0
2012-05-08 11:50:00,40.21,40.3,40.19,40.27,95800.0,18.8977,18.94,18.8883,18.9259,95800.0
2012-05-08 11:55:00,40.26,40.27,40.21,40.25,98700.0,18.9212,18.9259,18.8977,18.9165,98700.0
2012-05-08 12:00:00,40.25,40.26,40.18,40.19,50600.0,18.9165,18.9212,18.8836,18.8883,50600.0
2012-05-08 12:05:00,40.18,40.2,40.16,40.18,49300.0,18.8836,18.893,18.8742,18.8836,49300.0
2012-05-08 12:10:00,40.18,40.19,40.17,40.18,155200.0,18.8836,18.8883,18.8789,18.8836,155200.0
2012-05-08 12:15:00,40.18,40.18,40.15,40.16,186300.0,18.8836,18.8836,18.8695,18.8742,186300.0
2012-05-08 12:20:00,40.16,40.19,40.11,40.12,112900.0,18.8742,18.8883,18.8507,18.8554,112900.0
2012-05-08 12:25:00,40.11,40.18,40.11,40.13,50800.0,18.8507,18.8836,18.8507,18.8601,50800.0
2012-05-08 12:30:00,40.13,40.14,40.09,40.11,94100.0,18.8601,18.8648,18.8413,18.8507,94100.0
2012-05-08 12:35:00,40.11,40.13,40.05,40.12,137400.0,18.8507,18.8601,18.8225,18.8554,137400.0
2012-05-08 12:40:00,40.12,40.13,40.06,40.07,87600.0,18.8554,18.8601,18.8272,18.8319,87600.0
2012-05-08 12:45:00,40.07,40.1,40.05,40.07,136500.0,18.8319,18.846,18.8225,18.8319,136500.0
2012-05-08 12:50:00,40.08,40.11,40.04,40.05,45900.0,18.8366,18.8507,18.8178,18.8225,45900.0
2012-05-08 12:55:00,40.06,40.08,40.02,40.08,60000.0,18.8272,18.8366,18.8084,18.8366,60000.0
2012-05-08 13:00:00,40.08,40.12,40.07,40.11,44200.0,18.8366,18.8554,18.8319,18.8507,44200.0
2012-05-08 13:05:00,40.11,40.16,40.11,40.16,29300.0,18.8507,18.8742,18.8507,18.8742,29300.0
2012-05-08 13:10:00,40.15,40.18,40.12,40.14,26300.0,18.8695,18.8836,18.8554,18.8648,26300.0
2012-05-08 13:15:00,40.13,40.19,40.13,40.16,39900.0,18.8601,18.8883,18.8601,18.8742,39900.0
2012-05-08 13:20:00,40.17,40.19,40.16,40.17,44200.0,18.8789,18.8883,18.8742,18.8789,44200.0
2012-05-08 13:25:00,40.17,40.2,40.16,40.2,43900.0,18.8789,18.893,18.8742,18.893,43900.0
2012-05-08 13:30:00,40.2,40.21,40.15,40.16,49500.0,18.893,18.8977,18.8695,18.8742,49500.0
2012-05-08 13:35:00,40.17,40.2,40.16,40.16,23000.0,18.8789,18.893,18.8742,18.8742,23000.0
2012-05-08 13:40:00,40.16,40.22,40.16,40.22,38500.0,18.8742,18.9024,18.8742,18.9024,38500.0
2012-05-08 13:45:00,40.22,40.22,40.18,40.18,39200.0,18.9024,18.9024,18.8836,18.8836,39200.0
2012-05-08 13:50:00,40.18,40.19,40.09,40.09,68900.0,18.8836,18.8883,18.8413,18.8413,68900.0
2012-05-08 13:55:00,40.09,40.09,40.06,40.09,82000.0,18.8413,18.8413,18.8272,18.8413,82000.0
2012-05-08 14:00:00,40.09,40.17,40.08,40.15,89000.0,18.8413,18.8789,18.8366,18.8695,89000.0
2012-05-08 14:05:00,40.14,40.18,40.12,40.17,36200.0,18.8648,18.8836,18.8554,18.8789,36200.0
2012-05-08 14:10:00,40.17,40.18,40.12,40.12,38000.0,18.8789,18.8836,18.8554,18.8554,38000.0
2012-05-08 14:15:00,40.11,40.12,40.07,40.09,39700.0,18.8507,18.8554,18.8319,18.8413,39700.0
2012-05-08 14:20:00,40.09,40.15,40.09,40.14,47200.0,18.8413,18.8695,18.8413,18.8648,47200.0
2012-05-08 14:25:00,40.15,40.19,40.14,40.19,46400.0,18.8695,18.8883,18.8648,18.8883,46400.0
2012-05-08 14:30:00,40.19,40.26,40.19,40.19,64500.0,18.8883,18.9212,18.8883,18.8883,64500.0
2012-05-08 14:35:00,40.2,40.23,40.19,40.23,59400.0,18.893,18.9071,18.8883,18.9071,59400.0
2012-05-08 14:40:00,40.23,40.25,40.21,40.22,109000.0,18.9071,18.9165,18.8977,18.9024,109000.0
2012-05-08 14:45:00,40.22,40.25,40.2,40.24,71100.0,18.9024,18.9165,18.893,18.9118,71100.0
2012-05-08 14:50:00,40.23,40.31,40.22,40.3,63200.0,18.9071,18.9447,18.9024,18.94,63200.0
2012-05-08 14:55:00,40.31,40.31,40.26,40.26,61900.0,18.9447,18.9447,18.9212,18.9212,61900.0
2012-05-08 15:00:00,40.27,40.31,40.23,40.31,176500.0,18.9259,18.9447,18.9071,18.9447,176500.0
2012-05-08 15:05:00,40.3,40.34,40.28,40.32,91100.0,18.94,18.9588,18.9306,18.9494,91100.0
2012-05-08 15:10:00,40.32,40.38,40.32,40.38,61600.0,18.9494,18.9776,18.9494,18.9776,61600.0
2012-05-08 15:15:00,40.38,40.41,40.36,40.41,133900.0,18.9776,18.9916,18.9682,18.9916,133900.0
2012-05-08 15:20:00,40.41,40.44,40.34,40.37,148900.0,18.9916,19.0057,18.9588,18.9729,148900.0
2012-05-08 15:25:00,40.38,40.45,40.34,40.43,138900.0,18.9776,19.0104,18.9588,19.001,138900.0
2012-05-08 15:30:00,40.43,40.47,40.42,40.43,104200.0,19.001,19.0198,18.9963,19.001,104200.0
2012-05-08 15:35:00,40.42,40.48,40.42,40.47,100600.0,18.9963,19.0245,18.9963,19.0198,100600.0
2012-05-08 15:40:00,40.47,40.49,40.37,40.4,142300.0,19.0198,19.0292,18.9729,18.987,142300.0
2012-05-08 15:45:00,40.39,40.43,40.38,40.41,181200.0,18.9823,19.001,18.9776,18.9916,181200.0
2012-05-08 15:50:00,40.41,40.49,40.39,40.46,218800.0,18.9916,19.0292,18.9823,19.0151,218800.0
2012-05-08 15:55:00,40.46,40.5,40.44,40.44,201900.0,19.0151,19.0339,19.0057,19.0057,201900.0
2012-05-09 09:30:00,39.13,39.16,38.99,39.03,680900.0,18.6149,18.6292,18.5483,18.5674,680900.0
2012-05-09 09:35:00,39.03,39.03,38.87,38.95,349400.0,18.5674,18.5674,18.4912,18.5293,349400.0
2012-05-09 09:40:00,38.95,39.1,38.94,39.07,163100.0,18.5293,18.6007,18.5245,18.5864,163100.0
2012-05-09 09:45:00,39.07,39.11,38.95,38.96,156300.0,18.5864,18.6054,18.5293,18.5341,156300.0
2012-05-09 09:50:00,38.98,39.05,38.95,38.98,118900.0,18.5436,18.5769,18.5293,18.5436,118900.0
2012-05-09 09:55:00,38.99,39.04,38.96,39.02,91200.0,18.5483,18.5721,18.5341,18.5626,91200.0
2012-05-09 10:00:00,39.02,39.14,39.01,39.13,82100.0,18.5626,18.6197,18.5578,18.6149,82100.0
2012-05-09 10:05:00,39.12,39.18,38.99,39.01,227300.0,18.6102,18.6387,18.5483,18.5578,227300.0
2012-05-09 10:10:00,39.02,39.16,39.01,39.08,164200.0,18.5626,18.6292,18.5578,18.5911,164200.0
2012-05-09 10:15:00,39.08,39.09,38.99,38.99,106800.0,18.5911,18.5959,18.5483,18.5483,106800.0
2012-05-09 10:20:00,39.0,39.06,38.92,38.95,140300.0,18.5531,18.5816,18.515,18.5293,140300.0
2012-05-09 10:25:00,38.95,39.0,38.86,38.88,156700.0,18.5293,18.5531,18.4865,18.496,156700.0
2012-05-09 10:30:00,38.88,39.02,38.83,39.02,247300.0,18.496,18.5626,18.4722,18.5626,247300.0
2012-05-09 10:35:00,39.02,39.09,38.99,39.08,79300.0,18.5626,18.5959,18.5483,18.5911,79300.0
2012-05-09 10:40:00,39.08,39.18,39.05,39.15,243400.0,18.5911,18.6387,18.5769,18.6244,243400.0
2012-05-09 10:45:00,39.17,39.2,39.05,39.05,168700.0,18.634,18.6482,18.5769,18.5769,168700.0
2012-05-09 10:50:00,39.06,39.08,39.0,39.05,87900.0,18.5816,18.5911,18.5531,18.5769,87900.0
2012-05-09 10:55:00,39.04,39.09,39.02,39.05,90300.0,18.5721,18.5959,18.5626,18.5769,90300.0
2012-05-09 11:00:00,39.05,39.1,39.03,39.09,60800.0,18.5769,18.6007,18.5674,18.5959,60800.0
2012-05-09 11:05:00,39.09,39.16,39.03,39.14,96000.0,18.5959,18.6292,18.5674,18.6197,96000.0
2012-05-09 11:10:00,39.15,39.29,39.15,39.24,165500.0,18.6244,18.691,18.6244,18.6673,165500.0
2012-05-09 11:15:00,39.24,39.26,39.16,39.24,118400.0,18.6673,18.6768,18.6292,18.6673,118400.0
2012-05-09 11:20:00,39.24,39.3,39.19,39.25,144500.0,18.6673,18.6958,18.6435,18.672,144500.0
2012-05-09 11:25:00,39.25,39.29,39.15,39.19,101100.0,18.672,18.691,18.6244,18.6435,101100.0
2012-05-09 11:30:00,39.17,39.21,39.16,39.18,70200.0,18.634,18.653,18.6292,18.6387,70200.0
2012-05-09 11:35:00,39.19,39.27,39.19,39.27,129200.0,18.6435,18.6815,18.6435,18.6815,129200.0
2012-05-09 11:40:00,39.28,39.3,39.24,39.24,96700.0,18.6863,18.6958,18.6673,18.6673,96700.0
2012-05-09 11:45:00,39.25,39.26,39.23,39.25,105500.0,18.672,18.6768,18.6625,18.672,105500.0
2012-05-09 11:50:00,39.25,39.26,39.22,39.24,351200.0,18.672,18.6768,18.6577,18.6673,351200.0
2012-05-09 11:55:00,39.24,39.26,39.21,39.21,158800.0,18.6673,18.6768,18.653,18.653,158800.0
2012-05-09 12:00:00,39.21,39.22,39.2,39.2,44300.0,18.653,18.6577,18.6482,18.6482,44300.0
2012-05-09 12:05:00,39.19,39.21,39.15,39.15,62600.0,18.6435,18.653,18.6244,18.6244,62600.0
2012-05-09 12:10:00,39.15,39.19,39.14,39.18,73800.0,18.6244,18.6435,18.6197,18.6387,73800.0
2012-05-09 12:15:00,39.18,39.24,39.17,39.23,112800.0,18.6387,18.6673,18.634,18.6625,112800.0
2012-05-09 12:20:00,39.24,39.26,39.21,39.21,129600.0,18.6673,18.6768,18.653,18.653,129600.0
2012-05-09 12:25:00,39.2,39.22,39.18,39.18,55900.0,18.6482,18.6577,18.6387,18.6387,55900.0
2012-05-09 12:30:00,39.18,39.18,39.14,39.17,33700.0,18.6387,18.6387,18.6197,18.634,33700.0
2012-05-09 12:35:00,39.17,39.2,39.1,39.12,53200.0,18.634,18.6482,18.6007,18.6102,53200.0
2012-05-09 12:40:00,39.12,39.14,39.08,39.13,72800.0,18.6102,18.6197,18.5911,18.6149,72800.0
2012-05-09 12:45:00,39.13,39.18,39.12,39.17,39100.0,18.6149,18.6387,18.6102,18.634,39100.0
2012-05-09 12:50:00,39.18,39.22,39.14,39.18,37400.0,18.6387,18.6577,18.6197,18.6387,37400.0
2012-05-09 12:55:00,39.18,39.22,39.17,39.22,85200.0,18.6387,18.6577,18.634,18.6577,85200.0
2012-05-09 13:00:00,39.22,39.28,39.19,39.28,148100.0,18.6577,18.6863,18.6435,18.6863,148100.0
2012-05-09 13:05:00,39.28,39.3,39.21,39.22,92500.0,18.6863,18.6958,18.653,18.6577,92500.0
2012-05-09 13:10:00,39.23,39.26,39.22,39.25,485200.0,18.6625,18.6768,18.6577,18.672,485200.0
2012-05-09 13:15:00,39.25,39.32,39.24,39.3,121800.0,18.672,18.7053,18.6673,18.6958,121800.0
2012-05-09 13:20:00,39.3,39.4,39.3,39.37,138400.0,18.6958,18.7434,18.6958,18.7291,138400.0
2012-05-09 13:25:00,39.37,39.4,39.34,39.35,89200.0,18.7291,18.7434,18.7148,18.7196,89200.0
2012-05-09 13:30:00,39.36,39.39,39.33,39.39,99700.0,18.7243,18.7386,18.7101,18.7386,99700.0
2012-05-09 13:35:00,39.39,39.42,39.38,39.42,132400.0,18.7386,18.7529,18.7339,18.7529,132400.0
2012-05-09 13:40:00,39.41,39.48,39.39,39.48,163800.0,18.7481,18.7814,18.7386,18.7814,163800.0
2012-05-09 13:45:00,39.48,39.51,39.46,39.5,84700.0,18.7814,18.7957,18.7719,18.7909,84700.0
2012-05-09 13:50:00,39.5,39.56,39.49,39.52,111300.0,18.7909,18.8195,18.7862,18.8005,111300.0
2012-05-09 13:55:00,39.51,39.52,39.48,39.5,141900.0,18.7957,18.8005,18.7814,18.7909,141900.0
2012-05-09 14:00:00,39.49,39.51,39.45,39.46,84800.0,18.7862,18.7957,18.7672,18.7719,84800.0
2012-05-09 14:05:00,39.46,39.51,39.45,39.5,123500.0,18.7719,18.7957,18.7672,18.7909,123500.0
2012-05-09 14:10:00,39.5,39.51,39.47,39.5,60300.0,18.7909,18.7957,18.7767,18.7909,60300.0
2012-05-09 14:15:00,39.49,39.5,39.4,39.4,88800.0,18.7862,18.7909,18.7434,18.7434,88800.0
2012-05-09 14:20:00,39.4,39.48,39.4,39.48,109800.0,18.7434,18.7814,18.7434,18.7814,109800.0
2012-05-09 14:25:00,39.48,39.52,39.48,39.51,50400.0,18.7814,18.8005,18.7814,18.7957,50400.0
2012-05-09 14:30:00,39.5,39.51,39.44,39.44,46000.0,18.7909,18.7957,18.7624,18.7624,46000.0
2012-05-09 14:35:00,39.43,39.45,39.4,39.4,33100.0,18.7576,18.7672,18.7434,18.7434,33100.0
2012-05-09 14:40:00,39.42,39.48,39.42,39.47,39600.0,18.7529,18.7814,18.7529,18.7767,39600.0
2012-05-09 14:45:00,39.47,39.47,39.4,39.4,62500.0,18.7767,18.7767,18.7434,18.7434,62500.0
2012-05-09 14:50:00,39.4,39.46,39.39,39.41,65700.0,18.7434,18.7719,18.7386,18.7481,65700.0
2012-05-09 14:55:00,39.4,39.4,39.36,39.37,48100.0,18.7434,18.7434,18.7243,18.7291,48100.0
2012-05-09 15:00:00,39.37,39.4,39.36,39.39,44600.0,18.7291,18.7434,18.7243,18.7386,44600.0
2012-05-09 15:05:00,39.38,39.4,39.36,39.36,70300.0,18.7339,18.7434,18.7243,18.7243,70300.0
2012-05-09 15:10:00,39.35,39.37,39.3,39.31,84100.0,18.7196,18.7291,18.6958,18.7006,84100.0
2012-05-09 15:15:00,39.32,39.39,39.3,39.36,69300.0,18.7053,18.7386,18.6958,18.7243,69300.0
2012-05-09 15:20:00,39.36,39.38,39.3,39.33,75900.0,18.7243,18.7339,18.6958,18.7101,75900.0
2012-05-09 15:25:00,39.33,39.37,39.31,39.34,67900.0,18.7101,18.7291,18.7006,18.7148,67900.0
2012-05-09 15:30:00,39.33,39.36,39.3,39.35,87400.0,18.7101,18.7243,18.6958,18.7196,87400.0
2012-05-09 15:35:00,39.36,39.36,39.26,39.28,183400.0,18.7243,18.7243,18.6768,18.6863,183400.0
2012-05-09 15:40:00,39.28,39.34,39.26,39.29,175400.0,18.6863,18.7148,18.6768,18.691,175400.0
2012-05-09 15:45:00,39.29,39.33,39.26,39.29,238300.0,18.691,18.7101,18.6768,18.691,238300.0
2012-05-09 15:50:00,39.29,39.32,39.26,39.27,348700.0,18.691,18.7053,18.6768,18.6815,348700.0
2012-05-09 15:55:00,39.28,39.3,39.27,39.27,207100.0,18.6863,18.6958,18.6815,18.6815,207100.0
2012-05-10 09:30:00,39.81,39.81,39.72,39.79,184100.0,18.9384,18.9384,18.8956,18.9289,184100.0
2012-05-10 09:35:00,39.79,39.84,39.75,39.84,147900.0,18.9289,18.9527,18.9099,18.9527,147900.0
2012-05-10 09:40:00,39.84,39.84,39.66,39.72,106800.0,18.9527,18.9527,18.8671,18.8956,106800.0
2012-05-10 09:45:00,39.72,39.8,39.68,39.8,62700.0,18.8956,18.9337,18.8766,18.9337,62700.0
2012-05-10 09:50:00,39.79,39.89,39.78,39.86,103200.0,18.9289,18.9765,18.9241,18.9622,103200.0
2012-05-10 09:55:00,39.86,39.95,39.86,39.87,143000.0,18.9622,19.005,18.9622,18.967,143000.0
2012-05-10 10:00:00,39.87,39.99,39.87,39.93,85000.0,18.967,19.024,18.967,18.9955,85000.0
2012-05-10 10:05:00,39.93,40.0,39.92,39.99,81900.0,18.9955,19.0288,18.9907,19.024,81900.0
2012-05-10 10:10:00,40.0,40.02,39.89,39.91,113100.0,19.0288,19.0383,18.9765,18.986,113100.0
2012-05-10 10:15:00,39.91,40.05,39.9,40.03,114600.0,18.986,19.0526,18.9812,19.0431,114600.0
2012-05-10 10:20:00,40.02,40.04,39.93,39.94,129500.0,19.0383,19.0478,18.9955,19.0003,129500.0
2012-05-10 10:25:00,39.93,39.94,39.85,39.89,83700.0,18.9955,19.0003,18.9574,18.9765,83700.0
2012-05-10 10:30:00,39.88,39.89,39.82,39.85,48100.0,18.9717,18.9765,18.9432,18.9574,48100.0
2012-05-10 10:35:00,39.85,39.88,39.83,39.85,90200.0,18.9574,18.9717,18.9479,18.9574,90200.0
2012-05-10 10:40:00,39.85,39.93,39.85,39.91,118500.0,18.9574,18.9955,18.9574,18.986,118500.0
2012-05-10 10:45:00,39.91,39.92,39.87,39.91,113100.0,18.986,18.9907,18.967,18.986,113100.0
2012-05-10 10:50:00,39.92,39.92,39.86,39.89,86100.0,18.9907,18.9907,18.9622,18.9765,86100.0
2012-05-10 10:55:00,39.89,39.98,39.8,39.96,277100.0,18.9765,19.0193,18.9337,19.0098,277100.0
2012-05-10 11:00:00,39.96,39.98,39.88,39.88,68800.0,19.0098,19.0193,18.9717,18.9717,68800.0
2012-05-10 11:05:00,39.88,39.93,39.87,39.92,146300.0,18.9717,18.9955,18.967,18.9907,146300.0
2012-05-10 11:10:00,39.9,39.93,39.87,39.9,70300.0,18.9812,18.9955,18.967,18.9812,70300.0
2012-05-10 11:15:00,39.89,40.0,39.89,39.96,49900.0,18.9765,19.0288,18.9765,19.0098,49900.0
2012-05-10 11:20:00,39.97,39.99,39.92,39.99,53700.0,19.0145,19.024,18.9907,19.024,53700.0
2012-05-10 11:25:00,40.0,40.02,39.98,40.02,36500.0,19.0288,19.0383,19.0193,19.0383,36500.0
2012-05-10 11:30:00,40.03,40.03,39.9,39.9,166300.0,19.0431,19.0431,18.9812,18.9812,166300.0
2012-05-10 11:35:00,39.89,39.99,39.89,39.94,60700.0,18.9765,19.024,18.9765,19.0003,60700.0
2012-05-10 11:40:00,39.94,39.97,39.89,39.89,61700.0,19.0003,19.0145,18.9765,18.9765,61700.0
2012-05-10 11:45:00,39.89,39.92,39.85,39.91,57200.0,18.9765,18.9907,18.9574,18.986,57200.0
2012-05-10 11:50:00,39.9,39.95,39.87,39.88,47300.0,18.9812,19.005,18.967,18.9717,47300.0
2012-05-10 11:55:00,39.88,39.91,39.87,39.9,109000.0,18.9717,18.986,18.967,18.9812,109000.0
2012-05-10 12:00:00,39.9,39.92,39.87,39.87,121500.0,18.9812,18.9907,18.967,18.967,121500.0
2012-05-10 12:05:00,39.87,39.91,39.83,39.9,34400.0,18.967,18.986,18.9479,18.9812,34400.0
2012-05-10 12:10:00,39.9,39.95,39.88,39.95,21500.0,18.9812,19.005,18.9717,19.005,21500.0
2012-05-10 12:15:00,39.94,40.05,39.94,40.01,46900.0,19.0003,19.0526,19.0003,19.0336,46900.0
2012-05-10 12:20:00,40.0,40.02,39.95,39.95,26800.0,19.0288,19.0383,19.005,19.005,26800.0
2012-05-10 12:25:00,39.94,40.03,39.93,40.0,25100.0,19.0003,19.0431,18.9955,19.0288,25100.0
2012-05-10 12:30:00,40.0,40.05,39.99,40.03,24700.0,19.0288,19.0526,19.024,19.0431,24700.0
2012-05-10 12:35:00,40.03,40.04,40.0,40.0,15200.0,19.0431,19.0478,19.0288,19.0288,15200.0
2012-05-10 12:40:00,40.0,40.02,39.98,40.0,13300.0,19.0288,19.0383,19.0193,19.0288,13300.0
2012-05-10 12:45:00,40.0,40.0,39.97,39.97,17400.0,19.0288,19.0288,19.0145,19.0145,17400.0
2012-05-10 12:50:00,39.98,40.01,39.97,40.01,12700.0,19.0193,19.0336,19.0145,19.0336,12700.0
2012-05-10 12:55:00,40.01,40.02,39.97,39.99,29000.0,19.0336,19.0383,19.0145,19.024,29000.0
2012-05-10 13:00:00,39.99,40.01,39.96,40.0,13900.0,19.024,19.0336,19.0098,19.0288,13900.0
2012-05-10 13:05:00,40.0,40.01,39.96,40.0,16600.0,19.0288,19.0336,19.0098,19.0288,16600.0
2012-05-10 13:10:00,40.0,40.01,39.96,40.0,19000.0,19.0288,19.0336,19.0098,19.0288,19000.0
2012-05-10 13:15:00,40.0,40.03,39.99,40.03,15300.0,19.0288,19.0431,19.024,19.0431,15300.0
2012-05-10 13:20:00,40.02,40.04,40.0,40.03,36500.0,19.0383,19.0478,19.0288,19.0431,36500.0
2012-05-10 13:25:00,40.03,40.06,40.02,40.03,43100.0,19.0431,19.0573,19.0383,19.0431,43100.0
2012-05-10 13:30:00,40.04,40.12,40.03,40.11,34300.0,19.0478,19.0859,19.0431,19.0811,34300.0
2012-05-10 13:35:00,40.12,40.12,40.04,40.05,18300.0,19.0859,19.0859,19.0478,19.0526,18300.0
2012-05-10 13:40:00,40.05,40.08,40.02,40.04,21100.0,19.0526,19.0669,19.0383,19.0478,21100.0
2012-05-10 13:45:00,40.04,40.05,40.01,40.02,16600.0,19.0478,19.0526,19.0336,19.0383,16600.0
2012-05-10 13:50:00,40.03,40.05,40.01,40.02,17700.0,19.0431,19.0526,19.0336,19.0383,17700.0
2012-05-10 13:55:00,40.01,40.05,39.98,39.98,34600.0,19.0336,19.0526,19.0193,19.0193,34600.0
2012-05-10 14:00:00,39.98,39.99,39.94,39.95,32300.0,19.0193,19.024,19.0003,19.005,32300.0
2012-05-10 14:05:00,39.95,39.96,39.92,39.93,35800.0,19.005,19.0098,18.9907,18.9955,35800.0
2012-05-10 14:10:00,39.93,39.97,39.9,39.9,19800.0,18.9955,19.0145,18.9812,18.9812,19800.0
2012-05-10 14:15:00,39.9,39.96,39.89,39.91,325600.0,18.9812,19.0098,18.9765,18.986,325600.0
2012-05-10 14:20:00,39.91,39.92,39.88,39.91,32300.0,18.986,18.9907,18.9717,18.986,32300.0
2012-05-10 14:25:00,39.9,39.97,39.9,39.97,29400.0,18.9812,19.0145,18.9812,19.0145,29400.0
2012-05-10 14:30:00,39.96,39.97,39.91,39.91,42900.0,19.0098,19.0145,18.986,18.986,42900.0
2012-05-10 14:35:00,39.91,39.94,39.88,39.9,34200.0,18.986,19.0003,18.9717,18.9812,34200.0
2012-05-10 14:40:00,39.89,39.91,39.88,39.88,16900.0,18.9765,18.986,18.9717,18.9717,16900.0
2012-05-10 14:45:00,39.88,39.9,39.87,39.88,16100.0,18.9717,18.9812,18.967,18.9717,16100.0
2012-05-10 14:50:00,39.87,39.88,39.84,39.87,30400.0,18.967,18.9717,18.9527,18.967,30400.0
2012-05-10 14:55:00,39.87,39.89,39.83,39.85,48900.0,18.967,18.9765,18.9479,18.9574,48900.0
2012-05-10 15:00:00,39.85,39.87,39.82,39.83,31600.0,18.9574,18.967,18.9432,18.9479,31600.0
2012-05-10 15:05:00,39.84,39.85,39.81,39.84,28500.0,18.9527,18.9574,18.9384,18.9527,28500.0
2012-05-10 15:10:00,39.83,39.85,39.82,39.84,23600.0,18.9479,18.9574,18.9432,18.9527,23600.0
2012-05-10 15:15:00,39.84,39.87,39.81,39.83,42300.0,18.9527,18.967,18.9384,18.9479,42300.0
2012-05-10 15:20:00,39.83,39.85,39.8,39.81,37400.0,18.9479,18.9574,18.9337,18.9384,37400.0
2012-05-10 15:25:00,39.81,39.86,39.81,39.84,79300.0,18.9384,18.9622,18.9384,18.9527,79300.0
2012-05-10 15:30:00,39.85,39.85,39.8,39.84,48700.0,18.9574,18.9574,18.9337,18.9527,48700.0
2012-05-10 15:35:00,39.85,39.86,39.8,39.86,58900.0,18.9574,18.9622,18.9337,18.9622,58900.0
2012-05-10 15:40:00,39.86,39.9,39.82,39.84,101600.0,18.9622,18.9812,18.9432,18.9527,101600.0
2012-05-10 15:45:00,39.84,39.86,39.8,39.84,90900.0,18.9527,18.9622,18.9337,18.9527,90900.0
2012-05-10 15:50:00,39.84,39.84,39.76,39.76,150600.0,18.9527,18.9527,18.9146,18.9146,150600.0
2012-05-10 15:55:00,39.77,39.79,39.75,39.77,190500.0,18.9194,18.9289,18.9099,18.9194,190500.0
2012-05-11 09:30:00,39.6,39.65,39.56,39.64,121200.0,18.8385,18.8623,18.8195,18.8575,121200.0
2012-05-11 09:35:00,39.65,39.73,39.65,39.71,71800.0,18.8623,18.9004,18.8623,18.8908,71800.0
2012-05-11 09:40:00,39.71,39.77,39.7,39.75,51600.0,18.8908,18.9194,18.8861,18.9099,51600.0
2012-05-11 09:45:00,39.75,39.79,39.74,39.77,42100.0,18.9099,18.9289,18.9051,18.9194,42100.0
2012-05-11 09:50:00,39.77,39.81,39.7,39.75,37100.0,18.9194,18.9384,18.8861,18.9099,37100.0
2012-05-11 09:55:00,39.74,39.8,39.71,39.74,39800.0,18.9051,18.9337,18.8908,18.9051,39800.0
2012-05-11 10:00:00,39.75,40.0,39.75,39.96,97800.0,18.9099,19.0288,18.9099,19.0098,97800.0
2012-05-11 10:05:00,39.96,39.98,39.88,39.89,53800.0,19.0098,19.0193,18.9717,18.9765,53800.0
2012-05-11 10:10:00,39.88,39.97,39.88,39.95,435700.0,18.9717,19.0145,18.9717,19.005,435700.0
2012-05-11 10:15:00,39.94,40.06,39.92,40.04,139800.0,19.0003,19.0573,18.9907,19.0478,139800.0
2012-05-11 10:20:00,40.04,40.07,40.03,40.05,80400.0,19.0478,19.0621,19.0431,19.0526,80400.0
2012-05-11 10:25:00,40.05,40.06,40.01,40.03,24700.0,19.0526,19.0573,19.0336,19.0431,24700.0
2012-05-11 10:30:00,40.03,40.13,40.03,40.08,64000.0,19.0431,19.0906,19.0431,19.0669,64000.0
2012-05-11 10:35:00,40.09,40.14,40.09,40.12,43000.0,19.0716,19.0954,19.0716,19.0859,43000.0
2012-05-11 10:40:00,40.13,40.14,40.03,40.05,108500.0,19.0906,19.0954,19.0431,19.0526,108500.0
2012-05-11 10:45:00,40.04,40.08,40.03,40.08,21700.0,19.0478,19.0669,19.0431,19.0669,21700.0
2012-05-11 10:50:00,40.07,40.08,40.03,40.04,69800.0,19.0621,19.0669,19.0431,19.0478,69800.0
2012-05-11 10:55:00,40.04,40.08,40.03,40.06,20300.0,19.0478,19.0669,19.0431,19.0573,20300.0
2012-05-11 11:00:00,40.06,40.11,40.05,40.06,32800.0,19.0573,19.0811,19.0526,19.0573,32800.0
2012-05-11 11:05:00,40.06,40.16,40.03,40.15,80400.0,19.0573,19.1049,19.0431,19.1002,80400.0
2012-05-11 11:10:00,40.16,40.23,40.15,40.19,85100.0,19.1049,19.1382,19.1002,19.1192,85100.0
2012-05-11 11:15:00,40.19,40.23,40.16,40.2,51300.0,19.1192,19.1382,19.1049,19.1239,51300.0
2012-05-11 11:20:00,40.2,40.27,40.19,40.27,47500.0,19.1239,19.1572,19.1192,19.1572,47500.0
2012-05-11 11:25:00,40.26,40.29,40.2,40.25,50800.0,19.1525,19.1668,19.1239,19.1477,50800.0
2012-05-11 11:30:00,40.25,40.26,40.16,40.16,89700.0,19.1477,19.1525,19.1049,19.1049,89700.0
2012-05-11 11:35:00,40.17,40.18,40.12,40.12,28300.0,19.1097,19.1144,19.0859,19.0859,28300.0
2012-05-11 11:40:00,40.12,40.13,40.02,40.02,24800.0,19.0859,19.0906,19.0383,19.0383,24800.0
2012-05-11 11:45:00,40.02,40.04,40.01,40.04,33600.0,19.0383,19.0478,19.0336,19.0478,33600.0
2012-05-11 11:50:00,40.03,40.04,40.01,40.04,15100.0,19.0431,19.0478,19.0336,19.0478,15100.0
2012-05-11 11:55:00,40.05,40.05,40.02,40.04,14100.0,19.0526,19.0526,19.0383,19.0478,14100.0
2012-05-11 12:00:00,40.04,40.08,40.03,40.05,32900.0,19.0478,19.0669,19.0431,19.0526,32900.0
2012-05-11 12:05:00,40.05,40.07,40.03,40.03,26200.0,19.0526,19.0621,19.0431,19.0431,26200.0
2012-05-11 12:10:00,40.03,40.03,40.0,40.0,26100.0,19.0431,19.0431,19.0288,19.0288,26100.0
2012-05-11 12:15:00,40.01,40.01,39.94,39.94,38700.0,19.0336,19.0336,19.0003,19.0003,38700.0
2012-05-11 12:20:00,39.94,39.98,39.92,39.98,77400.0,19.0003,19.0193,18.9907,19.0193,77400.0
2012-05-11 12:25:00,39.98,39.98,39.93,39.94,23200.0,19.0193,19.0193,18.9955,19.0003,23200.0
2012-05-11 12:30:00,39.94,39.96,39.93,39.96,28100.0,19.0003,19.0098,18.9955,19.0098,28100.0
2012-05-11 12:35:00,39.95,39.99,39.94,39.95,42000.0,19.005,19.024,19.0003,19.005,42000.0
2012-05-11 12:40:00,39.95,39.95,39.92,39.92,27000.0,19.005,19.005,18.9907,18.9907,27000.0
2012-05-11 12:45:00,39.93,39.95,39.92,39.93,26800.0,18.9955,19.005,18.9907,18.9955,26800.0
2012-05-11 12:50:00,39.94,39.95,39.87,39.88,46900.0,19.0003,19.005,18.967,18.9717,46900.0
2012-05-11 12:55:00,39.88,39.89,39.86,39.86,36300.0,18.9717,18.9765,18.9622,18.9622,36300.0
2012-05-11 13:00:00,39.87,39.87,39.82,39.84,48600.0,18.967,18.967,18.9432,18.9527,48600.0
2012-05-11 13:05:00,39.84,39.85,39.8,39.82,23600.0,18.9527,18.9574,18.9337,18.9432,23600.0
2012-05-11 13:10:00,39.82,39.83,39.79,39.83,75200.0,18.9432,18.9479,18.9289,18.9479,75200.0
2012-05-11 13:15:00,39.84,39.85,39.81,39.85,22100.0,18.9527,18.9574,18.9384,18.9574,22100.0
2012-05-11 13:20:00,39.84,39.86,39.78,39.79,39900.0,18.9527,18.9622,18.9241,18.9289,39900.0
2012-05-11 13:25:00,39.79,39.83,39.79,39.8,17400.0,18.9289,18.9479,18.9289,18.9337,17400.0
2012-05-11 13:30:00,39.79,39.86,39.79,39.83,40900.0,18.9289,18.9622,18.9289,18.9479,40900.0
2012-05-11 13:35:00,39.83,39.86,39.81,39.83,35400.0,18.9479,18.9622,18.9384,18.9479,35400.0
2012-05-11 13:40:00,39.82,39.83,39.77,39.79,24500.0,18.9432,18.9479,18.9194,18.9289,24500.0
2012-05-11 13:45:00,39.79,39.79,39.74,39.75,24300.0,18.9289,18.9289,18.9051,18.9099,24300.0
2012-05-11 13:50:00,39.74,39.79,39.74,39.78,42000.0,18.9051,18.9289,18.9051,18.9241,42000.0
2012-05-11 13:55:00,39.78,39.79,39.73,39.78,33100.0,18.9241,18.9289,18.9004,18.9241,33100.0
2012-05-11 14:00:00,39.78,39.8,39.75,39.75,40300.0,18.9241,18.9337,18.9099,18.9099,40300.0
2012-05-11 14:05:00,39.76,39.78,39.71,39.74,21600.0,18.9146,18.9241,18.8908,18.9051,21600.0
2012-05-11 14:10:00,39.73,39.77,39.73,39.74,31700.0,18.9004,18.9194,18.9004,18.9051,31700.0
2012-05-11 14:15:00,39.75,39.81,39.75,39.78,31300.0,18.9099,18.9384,18.9099,18.9241,31300.0
2012-05-11 14:20:00,39.78,39.79,39.74,39.75,21600.0,18.9241,18.9289,18.9051,18.9099,21600.0
2012-05-11 14:25:00,39.75,39.77,39.72,39.72,22800.0,18.9099,18.9194,18.8956,18.8956,22800.0
2012-05-11 14:30:00,39.71,39.75,39.69,39.75,30900.0,18.8908,18.9099,18.8813,18.9099,30900.0
2012-05-11 14:35:00,39.74,39.74,39.69,39.71,24400.0,18.9051,18.9051,18.8813,18.8908,24400.0
2012-05-11 14:40:00,39.71,39.74,39.7,39.73,26800.0,18.8908,18.9051,18.8861,18.9004,26800.0
2012-05-11 14:45:00,39.73,39.75,39.7,39.7,27700.0,18.9004,18.9099,18.8861,18.8861,27700.0
2012-05-11 14:50:00,39.7,39.72,39.68,39.72,23300.0,18.8861,18.8956,18.8766,18.8956,23300.0
2012-05-11 14:55:00,39.72,39.72,39.68,39.7,27000.0,18.8956,18.8956,18.8766,18.8861,27000.0
2012-05-11 15:00:00,39.71,39.75,39.69,39.7,51500.0,18.8908,18.9099,18.8813,18.8861,51500.0
2012-05-11 15:05:00,39.69,39.71,39.65,39.71,45800.0,18.8813,18.8908,18.8623,18.8908,45800.0
2012-05-11 15:10:00,39.71,39.75,39.67,39.73,61300.0,18.8908,18.9099,18.8718,18.9004,61300.0
2012-05-11 15:15:00,39.73,39.73,39.69,39.73,48200.0,18.9004,18.9004,18.8813,18.9004,48200.0
2012-05-11 15:20:00,39.72,39.73,39.67,39.69,41600.0,18.8956,18.9004,18.8718,18.8813,41600.0
2012-05-11 15:25:00,39.69,39.76,39.69,39.73,65800.0,18.8813,18.9146,18.8813,18.9004,65800.0
2012-05-11 15:30:00,39.73,39.76,39.7,39.7,60800.0,18.9004,18.9146,18.8861,18.8861,60800.0
2012-05-11 15:35:00,39.7,39.72,39.68,39.69,57800.0,18.8861,18.8956,18.8766,18.8813,57800.0
2012-05-11 15:40:00,39.69,39.71,39.67,39.67,109300.0,18.8813,18.8908,18.8718,18.8718,109300.0
2012-05-11 15:45:00,39.66,39.72,39.65,39.71,118700.0,18.8671,18.8956,18.8623,18.8908,118700.0
2012-05-11 15:50:00,39.71,39.72,39.66,39.69,141200.0,18.8908,18.8956,18.8671,18.8813,141200.0
2012-05-11 15:55:00,39.68,39.69,39.64,39.65,342900.0,18.8766,18.8813,18.8575,18.8623,342900.0
2012-05-14 09:30:00,39.08,39.13,39.05,39.13,180400.0,18.5911,18.6149,18.5769,18.6149,180400.0
2012-05-14 09:35:00,39.14,39.15,38.97,38.98,142100.0,18.6197,18.6244,18.5388,18.5436,142100.0
2012-05-14 09:40:00,38.98,38.98,38.92,38.93,75200.0,18.5436,18.5436,18.515,18.5198,75200.0
2012-05-14 09:45:00,38.93,38.94,38.88,38.9,162900.0,18.5198,18.5245,18.496,18.5055,162900.0
2012-05-14 09:50:00,38.9,39.05,38.89,38.99,146200.0,18.5055,18.5769,18.5008,18.5483,146200.0
2012-05-14 09:55:00,39.0,39.06,38.97,38.97,52800.0,18.5531,18.5816,18.5388,18.5388,52800.0
2012-05-14 10:00:00,38.97,38.99,38.89,38.95,141600.0,18.5388,18.5483,18.5008,18.5293,141600.0
2012-05-14 10:05:00,38.95,38.98,38.91,38.95,75900.0,18.5293,18.5436,18.5103,18.5293,75900.0
2012-05-14 10:10:00,38.94,38.96,38.87,38.91,72900.0,18.5245,18.5341,18.4912,18.5103,72900.0
2012-05-14 10:15:00,38.9,38.95,38.89,38.9,63100.0,18.5055,18.5293,18.5008,18.5055,63100.0
2012-05-14 10:20:00,38.9,38.99,38.88,38.99,50300.0,18.5055,18.5483,18.496,18.5483,50300.0
2012-05-14 10:25:00,38.98,39.05,38.96,39.04,94900.0,18.5436,18.5769,18.5341,18.5721,94900.0
2012-05-14 10:30:00,39.03,39.12,39.01,39.09,62100.0,18.5674,18.6102,18.5578,18.5959,62100.0
2012-05-14 10:35:00,39.1,39.15,39.08,39.12,43500.0,18.6007,18.6244,18.5911,18.6102,43500.0
2012-05-14 10:40:00,39.12,39.16,39.08,39.12,47700.0,18.6102,18.6292,18.5911,18.6102,47700.0
2012-05-14 10:45:00,39.11,39.14,39.04,39.14,27800.0,18.6054,18.6197,18.5721,18.6197,27800.0
2012-05-14 10:50:00,39.14,39.28,39.13,39.26,46800.0,18.6197,18.6863,18.6149,18.6768,46800.0
2012-05-14 10:55:00,39.26,39.26,39.15,39.15,68500.0,18.6768,18.6768,18.6244,18.6244,68500.0
2012-05-14 11:00:00,39.15,39.19,39.1,39.18,61700.0,18.6244,18.6435,18.6007,18.6387,61700.0
2012-05-14 11:05:00,39.18,39.18,39.06,39.06,73400.0,18.6387,18.6387,18.5816,18.5816,73400.0
2012-05-14 11:10:00,39.07,39.08,39.04,39.06,48000.0,18.5864,18.5911,18.5721,18.5816,48000.0
2012-05-14 11:15:00,39.06,39.1,39.05,39.06,27200.0,18.5816,18.6007,18.5769,18.5816,27200.0
2012-05-14 11:20:00,39.06,39.19,39.06,39.16,32200.0,18.5816,18.6435,18.5816,18.6292,32200.0
2012-05-14 11:25:00,39.16,39.28,39.16,39.19,65000.0,18.6292,18.6863,18.6292,18.6435,65000.0
2012-05-14 11:30:00,39.17,39.22,39.13,39.13,59700.0,18.634,18.6577,18.6149,18.6149,59700.0
2012-05-14 11:35:00,39.13,39.13,39.1,39.13,22300.0,18.6149,18.6149,18.6007,18.6149,22300.0
2012-05-14 11:40:00,39.12,39.13,39.08,39.08,24100.0,18.6102,18.6149,18.5911,18.5911,24100.0
2012-05-14 11:45:00,39.07,39.11,39.06,39.09,21100.0,18.5864,18.6054,18.5816,18.5959,21100.0
2012-05-14 11:50:00,39.08,39.1,39.05,39.07,14300.0,18.5911,18.6007,18.5769,18.5864,14300.0
2012-05-14 11:55:00,39.07,39.12,39.05,39.1,12500.0,18.5864,18.6102,18.5769,18.6007,12500.0
2012-05-14 12:00:00,39.11,39.12,39.09,39.1,10200.0,18.6054,18.6102,18.5959,18.6007,10200.0
2012-05-14 12:05:00,39.11,39.13,39.1,39.11,13400.0,18.6054,18.6149,18.6007,18.6054,13400.0
2012-05-14 12:10:00,39.1,39.12,39.09,39.09,13500.0,18.6007,18.6102,18.5959,18.5959,13500.0
2012-05-14 12:15:00,39.1,39.1,39.09,39.1,7300.0,18.6007,18.6007,18.5959,18.6007,7300.0
2012-05-14 12:20:00,39.09,39.14,39.08,39.14,16600.0,18.5959,18.6197,18.5911,18.6197,16600.0
2012-05-14 12:25:00,39.14,39.14,39.12,39.12,7100.0,18.6197,18.6197,18.6102,18.6102,7100.0
2012-05-14 12:30:00,39.12,39.13,39.09,39.11,26300.0,18.6102,18.6149,18.5959,18.6054,26300.0
2012-05-14 12:35:00,39.1,39.1,39.07,39.07,10000.0,18.6007,18.6007,18.5864,18.5864,10000.0
2012-05-14 12:40:00,39.07,39.08,39.07,39.08,5900.0,18.5864,18.5911,18.5864,18.5911,5900.0
2012-05-14 12:45:00,39.07,39.09,39.07,39.07,33600.0,18.5864,18.5959,18.5864,18.5864,33600.0
2012-05-14 12:50:00,39.07,39.08,39.06,39.07,12600.0,18.5864,18.5911,18.5816,18.5864,12600.0
2012-05-14 12:55:00,39.07,39.07,39.05,39.06,17000.0,18.5864,18.5864,18.5769,18.5816,17000.0
2012-05-14 13:00:00,39.07,39.08,39.06,39.08,24400.0,18.5864,18.5911,18.5816,18.5911,24400.0
2012-05-14 13:05:00,39.08,39.08,39.06,39.06,5800.0,18.5911,18.5911,18.5816,18.5816,5800.0
2012-05-14 13:10:00,39.06,39.06,39.01,39.04,23900.0,18.5816,18.5816,18.5578,18.5721,23900.0
2012-05-14 13:15:00,39.02,39.04,39.0,39.02,22300.0,18.5626,18.5721,18.5531,18.5626,22300.0
2012-05-14 13:20:00,39.02,39.02,39.0,39.01,25600.0,18.5626,18.5626,18.5531,18.5578,25600.0
2012-05-14 13:25:00,39.01,39.02,39.0,39.01,9200.0,18.5578,18.5626,18.5531,18.5578,9200.0
2012-05-14 13:30:00,39.01,39.05,39.01,39.03,14000.0,18.5578,18.5769,18.5578,18.5674,14000.0
2012-05-14 13:35:00,39.04,39.05,39.03,39.03,12000.0,18.5721,18.5769,18.5674,18.5674,12000.0
2012-05-14 13:40:00,39.04,39.05,39.03,39.04,19500.0,18.5721,18.5769,18.5674,18.5721,19500.0
2012-05-14 13:45:00,39.04,39.04,39.03,39.03,19000.0,18.5721,18.5721,18.5674,18.5674,19000.0
2012-05-14 13:50:00,39.04,39.08,39.03,39.05,39700.0,18.5721,18.5911,18.5674,18.5769,39700.0
2012-05-14 13:55:00,39.06,39.09,39.04,39.05,30800.0,18.5816,18.5959,18.5721,18.5769,30800.0
2012-05-14 14:00:00,39.05,39.08,39.04,39.08,26000.0,18.5769,18.5911,18.5721,18.5911,26000.0
2012-05-14 14:05:00,39.08,39.08,39.05,39.07,15600.0,18.5911,18.5911,18.5769,18.5864,15600.0
2012-05-14 14:10:00,39.07,39.08,39.03,39.03,13900.0,18.5864,18.5911,18.5674,18.5674,13900.0
2012-05-14 14:15:00,39.04,39.05,39.0,39.01,44000.0,18.5721,18.5769,18.5531,18.5578,44000.0
2012-05-14 14:20:00,39.02,39.04,39.01,39.04,17400.0,18.5626,18.5721,18.5578,18.5721,17400.0
2012-05-14 14:25:00,39.04,39.07,39.03,39.05,20100.0,18.5721,18.5864,18.5674,18.5769,20100.0
2012-05-14 14:30:00,39.05,39.05,39.01,39.03,10800.0,18.5769,18.5769,18.5578,18.5674,10800.0
2012-05-14 14:35:00,39.04,39.04,39.0,39.03,28700.0,18.5721,18.5721,18.5531,18.5674,28700.0
2012-05-14 14:40:00,39.02,39.03,39.0,39.02,18100.0,18.5626,18.5674,18.5531,18.5626,18100.0
2012-05-14 14:45:00,39.02,39.02,39.0,39.01,14500.0,18.5626,18.5626,18.5531,18.5578,14500.0
2012-05-14 14:50:00,39.01,39.02,39.0,39.0,12500.0,18.5578,18.5626,18.5531,18.5531,12500.0
2012-05-14 14:55:00,39.0,39.01,38.96,38.97,45500.0,18.5531,18.5578,18.5341,18.5388,45500.0
2012-05-14 15:00:00,38.97,38.98,38.92,38.93,38100.0,18.5388,18.5436,18.515,18.5198,38100.0
2012-05-14 15:05:00,38.93,38.96,38.91,38.96,32000.0,18.5198,18.5341,18.5103,18.5341,32000.0
2012-05-14 15:10:00,38.96,38.99,38.95,38.95,31300.0,18.5341,18.5483,18.5293,18.5293,31300.0
2012-05-14 15:15:00,38.95,38.98,38.93,38.95,44300.0,18.5293,18.5436,18.5198,18.5293,44300.0
2012-05-14 15:20:00,38.94,38.96,32.92,38.95,50500.0,18.5245,18.5341,15.6607,18.5293,50500.0
2012-05-14 15:25:00,38.96,38.96,38.92,38.93,37300.0,18.5341,18.5341,18.515,18.5198,37300.0
2012-05-14 15:30:00,38.93,38.97,38.91,38.93,46400.0,18.5198,18.5388,18.5103,18.5198,46400.0
2012-05-14 15:35:00,38.92,38.94,38.9,38.91,84100.0,18.515,18.5245,18.5055,18.5103,84100.0
2012-05-14 15:40:00,38.9,38.91,38.9,38.91,40400.0,18.5055,18.5103,18.5055,18.5103,40400.0
2012-05-14 15:45:00,38.9,38.91,38.87,38.88,75200.0,18.5055,18.5103,18.4912,18.496,75200.0
2012-05-14 15:50:00,38.88,38.89,38.87,38.87,86100.0,18.496,18.5008,18.4912,18.4912,86100.0
2012-05-14 15:55:00,38.87,38.88,38.85,38.85,202200.0,18.4912,18.496,18.4817,18.4817,202200.0
2012-05-15 09:30:00,38.69,38.79,38.65,38.75,204900.0,18.4056,18.4532,18.3866,18.4342,204900.0
2012-05-15 09:35:00,38.75,38.82,38.66,38.67,133800.0,18.4342,18.4675,18.3913,18.3961,133800.0
2012-05-15 09:40:00,38.66,38.74,38.63,38.67,93900.0,18.3913,18.4294,18.3771,18.3961,93900.0
2012-05-15 09:45:00,38.66,38.68,38.55,38.64,88400.0,18.3913,18.4008,18.339,18.3818,88400.0
2012-05-15 09:50:00,38.64,38.77,38.63,38.75,83500.0,18.3818,18.4437,18.3771,18.4342,83500.0
2012-05-15 09:55:00,38.74,38.79,38.71,38.77,178000.0,18.4294,18.4532,18.4151,18.4437,178000.0
2012-05-15 10:00:00,38.77,38.83,38.74,38.75,309500.0,18.4437,18.4722,18.4294,18.4342,309500.0
2012-05-15 10:05:00,38.76,38.78,38.7,38.75,89300.0,18.4389,18.4484,18.4104,18.4342,89300.0
2012-05-15 10:10:00,38.73,38.75,38.68,38.69,63600.0,18.4246,18.4342,18.4008,18.4056,63600.0
2012-05-15 10:15:00,38.68,38.68,38.6,38.64,55700.0,18.4008,18.4008,18.3628,18.3818,55700.0
2012-05-15 10:20:00,38.64,38.77,38.64,38.77,86500.0,18.3818,18.4437,18.3818,18.4437,86500.0
2012-05-15 10:25:00,38.76,38.77,38.69,38.72,96500.0,18.4389,18.4437,18.4056,18.4199,96500.0
2012-05-15 10:30:00,38.72,38.72,38.61,38.62,53500.0,18.4199,18.4199,18.3675,18.3723,53500.0
2012-05-15 10:35:00,38.61,38.65,38.6,38.64,55200.0,18.3675,18.3866,18.3628,18.3818,55200.0
2012-05-15 10:40:00,38.63,38.67,38.6,38.62,50900.0,18.3771,18.3961,18.3628,18.3723,50900.0
2012-05-15 10:45:00,38.61,38.63,38.57,38.62,90100.0,18.3675,18.3771,18.3485,18.3723,90100.0
2012-05-15 10:50:00,38.62,38.63,38.57,38.63,133400.0,18.3723,18.3771,18.3485,18.3771,133400.0
2012-05-15 10:55:00,38.63,38.65,38.6,38.6,46200.0,18.3771,18.3866,18.3628,18.3628,46200.0
2012-05-15 11:00:00,38.6,38.61,38.55,38.55,246900.0,18.3628,18.3675,18.339,18.339,246900.0
2012-05-15 11:05:00,38.55,38.57,38.52,38.56,146400.0,18.339,18.3485,18.3247,18.3438,146400.0
2012-05-15 11:10:00,38.55,38.55,38.4,38.44,153400.0,18.339,18.339,18.2676,18.2867,153400.0
2012-05-15 11:15:00,38.43,38.48,38.41,38.48,88000.0,18.2819,18.3057,18.2724,18.3057,88000.0
2012-05-15 11:20:00,38.47,38.52,38.46,38.52,85400.0,18.3009,18.3247,18.2962,18.3247,85400.0
2012-05-15 11:25:00,38.51,38.56,38.5,38.53,39000.0,18.32,18.3438,18.3152,18.3295,39000.0
2012-05-15 11:30:00,38.53,38.6,38.52,38.57,61600.0,18.3295,18.3628,18.3247,18.3485,61600.0
2012-05-15 11:35:00,38.57,38.68,38.57,38.67,33400.0,18.3485,18.4008,18.3485,18.3961,33400.0
2012-05-15 11:40:00,38.67,38.68,38.63,38.65,35900.0,18.3961,18.4008,18.3771,18.3866,35900.0
2012-05-15 11:45:00,38.65,38.69,38.63,38.68,35800.0,18.3866,18.4056,18.3771,18.4008,35800.0
2012-05-15 11:50:00,38.67,38.72,38.63,38.7,84000.0,18.3961,18.4199,18.3771,18.4104,84000.0
2012-05-15 11:55:00,38.7,38.72,38.66,38.68,51200.0,18.4104,18.4199,18.3913,18.4008,51200.0
2012-05-15 12:00:00,38.67,38.71,38.63,38.64,55700.0,18.3961,18.4151,18.3771,18.3818,55700.0
2012-05-15 12:05:00,38.63,38.71,38.63,38.7,39900.0,18.3771,18.4151,18.3771,18.4104,39900.0
2012-05-15 12:10:00,38.7,38.7,38.68,38.7,26000.0,18.4104,18.4104,18.4008,18.4104,26000.0
2012-05-15 12:15:00,38.7,38.7,38.63,38.67,49600.0,18.4104,18.4104,18.3771,18.3961,49600.0
2012-05-15 12:20:00,38.67,38.67,38.65,38.66,71600.0,18.3961,18.3961,18.3866,18.3913,71600.0
2012-05-15 12:25:00,38.66,38.7,38.64,38.65,67500.0,18.3913,18.4104,18.3818,18.3866,67500.0
2012-05-15 12:30:00,38.64,38.65,38.6,38.62,31800.0,18.3818,18.3866,18.3628,18.3723,31800.0
2012-05-15 12:35:00,38.61,38.64,38.6,38.63,32300.0,18.3675,18.3818,18.3628,18.3771,32300.0
2012-05-15 12:40:00,38.62,38.64,38.61,38.63,17600.0,18.3723,18.3818,18.3675,18.3771,17600.0
2012-05-15 12:45:00,38.62,38.62,38.58,38.59,26900.0,18.3723,18.3723,18.3533,18.358,26900.0
2012-05-15 12:50:00,38.58,38.59,38.52,38.54,25200.0,18.3533,18.358,18.3247,18.3342,25200.0
2012-05-15 12:55:00,38.53,38.54,38.5,38.52,39000.0,18.3295,18.3342,18.3152,18.3247,39000.0
2012-05-15 13:00:00,38.52,38.52,38.5,38.52,31700.0,18.3247,18.3247,18.3152,18.3247,31700.0
2012-05-15 13:05:00,38.52,38.55,38.51,38.53,33100.0,18.3247,18.339,18.32,18.3295,33100.0
2012-05-15 13:10:00,38.53,38.55,38.52,38.52,53700.0,18.3295,18.339,18.3247,18.3247,53700.0
2012-05-15 13:15:00,38.52,38.55,38.52,38.53,42500.0,18.3247,18.339,18.3247,18.3295,42500.0
2012-05-15 13:20:00,38.53,38.56,38.52,38.55,34200.0,18.3295,18.3438,18.3247,18.339,34200.0
2012-05-15 13:25:00,38.54,38.54,38.5,38.51,66400.0,18.3342,18.3342,18.3152,18.32,66400.0
2012-05-15 13:30:00,38.5,38.51,38.45,38.48,79600.0,18.3152,18.32,18.2914,18.3057,79600.0
2012-05-15 13:35:00,38.48,38.51,38.47,38.48,43400.0,18.3057,18.32,18.3009,18.3057,43400.0
2012-05-15 13:40:00,38.47,38.51,38.47,38.48,34400.0,18.3009,18.32,18.3009,18.3057,34400.0
2012-05-15 13:45:00,38.47,38.47,38.43,38.44,62100.0,18.3009,18.3009,18.2819,18.2867,62100.0
2012-05-15 13:50:00,38.44,38.44,38.43,38.44,21500.0,18.2867,18.2867,18.2819,18.2867,21500.0
2012-05-15 13:55:00,38.43,38.44,38.39,38.41,132000.0,18.2819,18.2867,18.2629,18.2724,132000.0
2012-05-15 14:00:00,38.4,38.5,38.39,38.47,67300.0,18.2676,18.3152,18.2629,18.3009,67300.0
2012-05-15 14:05:00,38.46,38.47,38.39,38.4,118300.0,18.2962,18.3009,18.2629,18.2676,118300.0
2012-05-15 14:10:00,38.41,38.5,38.41,38.49,44300.0,18.2724,18.3152,18.2724,18.3105,44300.0
2012-05-15 14:15:00,38.48,38.5,38.42,38.43,37800.0,18.3057,18.3152,18.2772,18.2819,37800.0
2012-05-15 14:20:00,38.42,38.48,38.42,38.47,27600.0,18.2772,18.3057,18.2772,18.3009,27600.0
2012-05-15 14:25:00,38.46,38.47,38.44,38.47,24200.0,18.2962,18.3009,18.2867,18.3009,24200.0
2012-05-15 14:30:00,38.47,38.48,38.46,38.48,13400.0,18.3009,18.3057,18.2962,18.3057,13400.0
2012-05-15 14:35:00,38.47,38.5,38.43,38.46,30200.0,18.3009,18.3152,18.2819,18.2962,30200.0
2012-05-15 14:40:00,38.45,38.45,38.42,38.45,26100.0,18.2914,18.2914,18.2772,18.2914,26100.0
2012-05-15 14:45:00,38.45,38.45,38.42,38.43,13000.0,18.2914,18.2914,18.2772,18.2819,13000.0
2012-05-15 14:50:00,38.43,38.43,38.39,38.4,48700.0,18.2819,18.2819,18.2629,18.2676,48700.0
2012-05-15 14:55:00,38.39,38.41,38.37,38.4,92800.0,18.2629,18.2724,18.2534,18.2676,92800.0
2012-05-15 15:00:00,38.39,38.39,38.3,38.31,118500.0,18.2629,18.2629,18.2201,18.2248,118500.0
2012-05-15 15:05:00,38.31,38.36,38.29,38.32,167400.0,18.2248,18.2486,18.2153,18.2296,167400.0
2012-05-15 15:10:00,38.31,38.32,38.26,38.29,75500.0,18.2248,18.2296,18.201,18.2153,75500.0
2012-05-15 15:15:00,38.28,38.29,38.25,38.29,125300.0,18.2106,18.2153,18.1963,18.2153,125300.0
2012-05-15 15:20:00,38.3,38.32,38.28,38.29,84100.0,18.2201,18.2296,18.2106,18.2153,84100.0
2012-05-15 15:25:00,38.29,38.29,38.2,38.21,111400.0,18.2153,18.2153,18.1725,18.1773,111400.0
2012-05-15 15:30:00,38.21,38.28,38.2,38.26,180400.0,18.1773,18.2106,18.1725,18.201,180400.0
2012-05-15 15:35:00,38.26,38.28,38.2,38.24,106600.0,18.201,18.2106,18.1725,18.1915,106600.0
2012-05-15 15:40:00,38.24,38.31,38.21,38.24,137400.0,18.1915,18.2248,18.1773,18.1915,137400.0
2012-05-15 15:45:00,38.24,38.25,38.18,38.2,200200.0,18.1915,18.1963,18.163,18.1725,200200.0
2012-05-15 15:50:00,38.21,38.21,38.15,38.17,200300.0,18.1773,18.1773,18.1487,18.1582,200300.0
2012-05-15 15:55:00,38.17,38.22,38.17,38.2,286900.0,18.1582,18.182,18.1582,18.1725,286900.0
2012-05-16 09:30:00,38.53,38.64,38.49,38.59,189400.0,18.3295,18.3818,18.3105,18.358,189400.0
2012-05-16 09:35:00,38.59,38.59,38.41,38.5,116600.0,18.358,18.358,18.2724,18.3152,116600.0
2012-05-16 09:40:00,38.5,38.54,38.45,38.47,85000.0,18.3152,18.3342,18.2914,18.3009,85000.0
2012-05-16 09:45:00,38.48,38.57,38.42,38.56,142400.0,18.3057,18.3485,18.2772,18.3438,142400.0
2012-05-16 09:50:00,38.56,38.62,38.55,38.56,163900.0,18.3438,18.3723,18.339,18.3438,163900.0
2012-05-16 09:55:00,38.56,38.6,38.54,38.56,96600.0,18.3438,18.3628,18.3342,18.3438,96600.0
2012-05-16 10:00:00,38.56,38.64,38.55,38.55,116600.0,18.3438,18.3818,18.339,18.339,116600.0
2012-05-16 10:05:00,38.55,38.64,38.55,38.64,45700.0,18.339,18.3818,18.339,18.3818,45700.0
2012-05-16 10:10:00,38.63,38.66,38.61,38.65,90700.0,18.3771,18.3913,18.3675,18.3866,90700.0
2012-05-16 10:15:00,38.64,38.71,38.62,38.71,56800.0,18.3818,18.4151,18.3723,18.4151,56800.0
2012-05-16 10:20:00,38.71,38.78,38.7,38.73,107800.0,18.4151,18.4484,18.4104,18.4246,107800.0
2012-05-16 10:25:00,38.73,38.74,38.63,38.63,100100.0,18.4246,18.4294,18.3771,18.3771,100100.0
2012-05-16 10:30:00,38.64,38.71,38.64,38.69,78400.0,18.3818,18.4151,18.3818,18.4056,78400.0
2012-05-16 10:35:00,38.69,38.73,38.61,38.61,83100.0,18.4056,18.4246,18.3675,18.3675,83100.0
2012-05-16 10:40:00,38.62,38.67,38.61,38.66,62700.0,18.3723,18.3961,18.3675,18.3913,62700.0
2012-05-16 10:45:00,38.65,38.66,38.57,38.59,54100.0,18.3866,18.3913,18.3485,18.358,54100.0
2012-05-16 10:50:00,38.59,38.59,38.49,38.51,73300.0,18.358,18.358,18.3105,18.32,73300.0
2012-05-16 10:55:00,38.5,38.5,38.44,38.47,52600.0,18.3152,18.3152,18.2867,18.3009,52600.0
2012-05-16 11:00:00,38.47,38.52,38.46,38.51,76700.0,18.3009,18.3247,18.2962,18.32,76700.0
2012-05-16 11:05:00,38.5,38.5,38.23,38.32,154200.0,18.3152,18.3152,18.1868,18.2296,154200.0
2012-05-16 11:10:00,38.32,38.44,38.32,38.37,129700.0,18.2296,18.2867,18.2296,18.2534,129700.0
2012-05-16 11:15:00,38.37,38.38,38.27,38.29,59100.0,18.2534,18.2581,18.2058,18.2153,59100.0
2012-05-16 11:20:00,38.3,38.3,38.24,38.29,57100.0,18.2201,18.2201,18.1915,18.2153,57100.0
2012-05-16 11:25:00,38.29,38.35,38.24,38.24,108700.0,18.2153,18.2439,18.1915,18.1915,108700.0
2012-05-16 11:30:00,38.24,38.32,38.24,38.28,66600.0,18.1915,18.2296,18.1915,18.2106,66600.0
2012-05-16 11:35:00,38.29,38.33,38.24,38.3,75500.0,18.2153,18.2343,18.1915,18.2201,75500.0
2012-05-16 11:40:00,38.29,38.32,38.24,38.32,29300.0,18.2153,18.2296,18.1915,18.2296,29300.0
2012-05-16 11:45:00,38.32,38.32,38.23,38.27,37700.0,18.2296,18.2296,18.1868,18.2058,37700.0
2012-05-16 11:50:00,38.27,38.34,38.26,38.31,41600.0,18.2058,18.2391,18.201,18.2248,41600.0
2012-05-16 11:55:00,38.31,38.35,38.28,38.35,33000.0,18.2248,18.2439,18.2106,18.2439,33000.0
2012-05-16 12:00:00,38.35,38.35,38.28,38.3,18100.0,18.2439,18.2439,18.2106,18.2201,18100.0
2012-05-16 12:05:00,38.3,38.3,38.24,38.26,25400.0,18.2201,18.2201,18.1915,18.201,25400.0
2012-05-16 12:10:00,38.26,38.28,38.25,38.26,6700.0,18.201,18.2106,18.1963,18.201,6700.0
2012-05-16 12:15:00,38.25,38.25,38.21,38.25,41700.0,18.1963,18.1963,18.1773,18.1963,41700.0
2012-05-16 12:20:00,38.24,38.26,38.2,38.21,46100.0,18.1915,18.201,18.1725,18.1773,46100.0
2012-05-16 12:25:00,38.2,38.28,38.19,38.25,51600.0,18.1725,18.2106,18.1677,18.1963,51600.0
2012-05-16 12:30:00,38.26,38.35,38.24,38.33,62100.0,18.201,18.2439,18.1915,18.2343,62100.0
2012-05-16 12:35:00,38.33,38.34,38.31,38.32,67800.0,18.2343,18.2391,18.2248,18.2296,67800.0
2012-05-16 12:40:00,38.33,38.36,38.3,38.31,28700.0,18.2343,18.2486,18.2201,18.2248,28700.0
2012-05-16 12:45:00,38.3,38.37,38.28,38.33,32700.0,18.2201,18.2534,18.2106,18.2343,32700.0
2012-05-16 12:50:00,38.33,38.36,38.32,38.34,31200.0,18.2343,18.2486,18.2296,18.2391,31200.0
2012-05-16 12:55:00,38.34,38.34,38.29,38.33,33600.0,18.2391,18.2391,18.2153,18.2343,33600.0
2012-05-16 13:00:00,38.33,38.33,38.3,38.31,41200.0,18.2343,18.2343,18.2201,18.2248,41200.0
2012-05-16 13:05:00,38.32,38.34,38.3,38.31,56900.0,18.2296,18.2391,18.2201,18.2248,56900.0
2012-05-16 13:10:00,38.32,38.32,38.28,38.29,29600.0,18.2296,18.2296,18.2106,18.2153,29600.0
2012-05-16 13:15:00,38.29,38.33,38.29,38.32,21500.0,18.2153,18.2343,18.2153,18.2296,21500.0
2012-05-16 13:20:00,38.32,38.32,38.28,38.29,25000.0,18.2296,18.2296,18.2106,18.2153,25000.0
2012-05-16 13:25:00,38.29,38.31,38.26,38.28,43400.0,18.2153,18.2248,18.201,18.2106,43400.0
2012-05-16 13:30:00,38.27,38.27,38.23,38.24,30000.0,18.2058,18.2058,18.1868,18.1915,30000.0
2012-05-16 13:35:00,38.24,38.24,38.22,38.23,45300.0,18.1915,18.1915,18.182,18.1868,45300.0
2012-05-16 13:40:00,38.24,38.25,38.2,38.24,78300.0,18.1915,18.1963,18.1725,18.1915,78300.0
2012-05-16 13:45:00,38.25,38.3,38.24,38.3,35900.0,18.1963,18.2201,18.1915,18.2201,35900.0
2012-05-16 13:50:00,38.29,38.3,38.27,38.28,52800.0,18.2153,18.2201,18.2058,18.2106,52800.0
2012-05-16 13:55:00,38.28,38.33,38.27,38.33,19700.0,18.2106,18.2343,18.2058,18.2343,19700.0
2012-05-16 14:00:00,38.33,38.43,38.28,38.29,71000.0,18.2343,18.2819,18.2106,18.2153,71000.0
2012-05-16 14:05:00,38.27,38.35,38.27,38.33,70800.0,18.2058,18.2439,18.2058,18.2343,70800.0
2012-05-16 14:10:00,38.32,38.34,38.24,38.26,56300.0,18.2296,18.2391,18.1915,18.201,56300.0
2012-05-16 14:15:00,38.25,38.3,38.22,38.3,66000.0,18.1963,18.2201,18.182,18.2201,66000.0
2012-05-16 14:20:00,38.29,38.33,38.24,38.26,43700.0,18.2153,18.2343,18.1915,18.201,43700.0
2012-05-16 14:25:00,38.27,38.28,38.24,38.25,53700.0,18.2058,18.2106,18.1915,18.1963,53700.0
2012-05-16 14:30:00,38.26,38.29,38.23,38.25,64900.0,18.201,18.2153,18.1868,18.1963,64900.0
2012-05-16 14:35:00,38.25,38.26,38.22,38.26,56700.0,18.1963,18.201,18.182,18.201,56700.0
2012-05-16 14:40:00,38.25,38.32,38.23,38.31,52700.0,18.1963,18.2296,18.1868,18.2248,52700.0
2012-05-16 14:45:00,38.3,38.37,38.28,38.35,60000.0,18.2201,18.2534,18.2106,18.2439,60000.0
2012-05-16 14:50:00,38.34,38.37,38.33,38.36,51800.0,18.2391,18.2534,18.2343,18.2486,51800.0
2012-05-16 14:55:00,38.36,38.43,38.35,38.39,76300.0,18.2486,18.2819,18.2439,18.2629,76300.0
2012-05-16 15:00:00,38.39,38.42,38.33,38.36,101700.0,18.2629,18.2772,18.2343,18.2486,101700.0
2012-05-16 15:05:00,38.37,38.39,38.3,38.3,88800.0,18.2534,18.2629,18.2201,18.2201,88800.0
2012-05-16 15:10:00,38.3,38.32,38.26,38.27,124900.0,18.2201,18.2296,18.201,18.2058,124900.0
2012-05-16 15:15:00,38.27,38.31,38.26,38.28,52200.0,18.2058,18.2248,18.201,18.2106,52200.0
2012-05-16 15:20:00,38.28,38.28,38.24,38.27,77700.0,18.2106,18.2106,18.1915,18.2058,77700.0
2012-05-16 15:25:00,38.28,38.33,38.26,38.27,148200.0,18.2106,18.2343,18.201,18.2058,148200.0
2012-05-16 15:30:00,38.27,38.34,38.27,38.34,91000.0,18.2058,18.2391,18.2058,18.2391,91000.0
2012-05-16 15:35:00,38.34,38.38,38.32,38.33,118300.0,18.2391,18.2581,18.2296,18.2343,118300.0
2012-05-16 15:40:00,38.33,38.33,38.27,38.28,87800.0,18.2343,18.2343,18.2058,18.2106,87800.0
2012-05-16 15:45:00,38.28,38.3,38.27,38.28,139000.0,18.2106,18.2201,18.2058,18.2106,139000.0
2012-05-16 15:50:00,38.28,38.3,38.22,38.23,121900.0,18.2106,18.2201,18.182,18.1868,121900.0
2012-05-16 15:55:00,38.23,38.26,38.18,38.19,186400.0,18.1868,18.201,18.163,18.1677,186400.0
2012-05-17 09:30:00,37.82,37.89,37.77,37.87,578200.0,17.9917,18.025,17.9679,18.0155,578200.0
2012-05-17 09:35:00,37.87,37.89,37.81,37.82,255500.0,18.0155,18.025,17.987,17.9917,255500.0
2012-05-17 09:40:00,37.81,37.96,37.8,37.96,447600.0,17.987,18.0583,17.9822,18.0583,447600.0
2012-05-17 09:45:00,37.95,38.01,37.89,37.89,521900.0,18.0536,18.0821,18.025,18.025,521900.0
2012-05-17 09:50:00,37.88,37.92,37.8,37.87,254500.0,18.0203,18.0393,17.9822,18.0155,254500.0
2012-05-17 09:55:00,37.86,37.9,37.83,37.86,191700.0,18.0108,18.0298,17.9965,18.0108,191700.0
2012-05-17 10:00:00,37.86,37.87,37.63,37.74,361000.0,18.0108,18.0155,17.9013,17.9537,361000.0
2012-05-17 10:05:00,37.74,38.03,37.73,38.02,319700.0,17.9537,18.0916,17.9489,18.0869,319700.0
2012-05-17 10:10:00,38.02,38.07,37.84,37.96,160300.0,18.0869,18.1107,18.0012,18.0583,160300.0
2012-05-17 10:15:00,37.95,38.12,37.95,38.08,340100.0,18.0536,18.1344,18.0536,18.1154,340100.0
2012-05-17 10:20:00,38.08,38.11,38.0,38.05,213700.0,18.1154,18.1297,18.0774,18.1011,213700.0
2012-05-17 10:25:00,38.04,38.04,37.92,38.03,142200.0,18.0964,18.0964,18.0393,18.0916,142200.0
2012-05-17 10:30:00,38.03,38.03,37.92,37.97,99300.0,18.0916,18.0916,18.0393,18.0631,99300.0
2012-05-17 10:35:00,37.97,38.02,37.92,38.0,124900.0,18.0631,18.0869,18.0393,18.0774,124900.0
2012-05-17 10:40:00,37.99,38.05,37.95,37.98,118700.0,18.0726,18.1011,18.0536,18.0678,118700.0
2012-05-17 10:45:00,37.99,38.02,37.87,37.94,112500.0,18.0726,18.0869,18.0155,18.0488,112500.0
2012-05-17 10:50:00,37.93,37.98,37.88,37.96,191600.0,18.0441,18.0678,18.0203,18.0583,191600.0
2012-05-17 10:55:00,37.97,38.02,37.9,38.01,101900.0,18.0631,18.0869,18.0298,18.0821,101900.0
2012-05-17 11:00:00,38.0,38.03,37.93,37.98,120600.0,18.0774,18.0916,18.0441,18.0678,120600.0
2012-05-17 11:05:00,37.97,38.03,37.94,37.95,93000.0,18.0631,18.0916,18.0488,18.0536,93000.0
2012-05-17 11:10:00,37.96,37.96,37.85,37.93,118800.0,18.0583,18.0583,18.006,18.0441,118800.0
2012-05-17 11:15:00,37.93,37.94,37.85,37.92,70400.0,18.0441,18.0488,18.006,18.0393,70400.0
2012-05-17 11:20:00,37.91,37.91,37.83,37.88,104300.0,18.0345,18.0345,17.9965,18.0203,104300.0
2012-05-17 11:25:00,37.87,37.88,37.78,37.8,148200.0,18.0155,18.0203,17.9727,17.9822,148200.0
2012-05-17 11:30:00,37.81,37.9,37.76,37.79,143500.0,17.987,18.0298,17.9632,17.9775,143500.0
2012-05-17 11:35:00,37.79,37.8,37.75,37.79,90100.0,17.9775,17.9822,17.9584,17.9775,90100.0
2012-05-17 11:40:00,37.79,37.8,37.72,37.76,134300.0,17.9775,17.9822,17.9442,17.9632,134300.0
2012-05-17 11:45:00,37.75,37.83,37.75,37.82,45100.0,17.9584,17.9965,17.9584,17.9917,45100.0
2012-05-17 11:50:00,37.81,37.81,37.75,37.79,37200.0,17.987,17.987,17.9584,17.9775,37200.0
2012-05-17 11:55:00,37.79,37.8,37.73,37.78,60800.0,17.9775,17.9822,17.9489,17.9727,60800.0
2012-05-17 12:00:00,37.78,37.79,37.7,37.7,83200.0,17.9727,17.9775,17.9346,17.9346,83200.0
2012-05-17 12:05:00,37.71,37.71,37.63,37.7,78000.0,17.9394,17.9394,17.9013,17.9346,78000.0
2012-05-17 12:10:00,37.69,37.7,37.63,37.69,66500.0,17.9299,17.9346,17.9013,17.9299,66500.0
2012-05-17 12:15:00,37.68,37.75,37.68,37.75,83400.0,17.9251,17.9584,17.9251,17.9584,83400.0
2012-05-17 12:20:00,37.74,37.81,37.72,37.8,58700.0,17.9537,17.987,17.9442,17.9822,58700.0
2012-05-17 12:25:00,37.8,37.81,37.73,37.74,35100.0,17.9822,17.987,17.9489,17.9537,35100.0
2012-05-17 12:30:00,37.74,37.76,37.72,37.73,85900.0,17.9537,17.9632,17.9442,17.9489,85900.0
2012-05-17 12:35:00,37.73,37.81,37.73,37.81,27200.0,17.9489,17.987,17.9489,17.987,27200.0
2012-05-17 12:40:00,37.81,37.85,37.8,37.8,40400.0,17.987,18.006,17.9822,17.9822,40400.0
2012-05-17 12:45:00,37.8,37.83,37.78,37.8,30700.0,17.9822,17.9965,17.9727,17.9822,30700.0
2012-05-17 12:50:00,37.8,37.8,37.72,37.74,44900.0,17.9822,17.9822,17.9442,17.9537,44900.0
2012-05-17 12:55:00,37.74,37.77,37.72,37.76,34000.0,17.9537,17.9679,17.9442,17.9632,34000.0
2012-05-17 13:00:00,37.75,37.84,37.75,37.84,42000.0,17.9584,18.0012,17.9584,18.0012,42000.0
2012-05-17 13:05:00,37.84,37.88,37.84,37.85,63500.0,18.0012,18.0203,18.0012,18.006,63500.0
2012-05-17 13:10:00,37.84,37.88,37.83,37.83,43300.0,18.0012,18.0203,17.9965,17.9965,43300.0
2012-05-17 13:15:00,37.83,37.86,37.8,37.85,28100.0,17.9965,18.0108,17.9822,18.006,28100.0
2012-05-17 13:20:00,37.86,37.87,37.83,37.85,34000.0,18.0108,18.0155,17.9965,18.006,34000.0
2012-05-17 13:25:00,37.85,37.86,37.82,37.83,31500.0,18.006,18.0108,17.9917,17.9965,31500.0
2012-05-17 13:30:00,37.83,37.83,37.74,37.78,61800.0,17.9965,17.9965,17.9537,17.9727,61800.0
2012-05-17 13:35:00,37.78,37.81,37.76,37.78,30900.0,17.9727,17.987,17.9632,17.9727,30900.0
2012-05-17 13:40:00,37.79,37.8,37.74,37.75,33200.0,17.9775,17.9822,17.9537,17.9584,33200.0
2012-05-17 13:45:00,37.76,37.78,37.73,37.76,198800.0,17.9632,17.9727,17.9489,17.9632,198800.0
2012-05-17 13:50:00,37.76,37.8,37.76,37.78,152300.0,17.9632,17.9822,17.9632,17.9727,152300.0
2012-05-17 13:55:00,37.79,37.79,37.76,37.77,61100.0,17.9775,17.9775,17.9632,17.9679,61100.0
2012-05-17 14:00:00,37.76,37.77,37.72,37.74,26800.0,17.9632,17.9679,17.9442,17.9537,26800.0
2012-05-17 14:05:00,37.75,37.77,37.73,37.74,58400.0,17.9584,17.9679,17.9489,17.9537,58400.0
2012-05-17 14:10:00,37.74,37.78,37.7,37.7,77700.0,17.9537,17.9727,17.9346,17.9346,77700.0
2012-05-17 14:15:00,37.7,37.79,37.7,37.78,344400.0,17.9346,17.9775,17.9346,17.9727,344400.0
2012-05-17 14:20:00,37.79,37.88,37.77,37.84,107400.0,17.9775,18.0203,17.9679,18.0012,107400.0
2012-05-17 14:25:00,37.84,37.87,37.75,37.79,116100.0,18.0012,18.0155,17.9584,17.9775,116100.0
2012-05-17 14:30:00,37.79,37.81,37.7,37.71,66200.0,17.9775,17.987,17.9346,17.9394,66200.0
2012-05-17 14:35:00,37.7,37.71,37.65,37.65,62700.0,17.9346,17.9394,17.9109,17.9109,62700.0
2012-05-17 14:40:00,37.66,37.7,37.65,37.7,36700.0,17.9156,17.9346,17.9109,17.9346,36700.0
2012-05-17 14:45:00,37.7,37.72,37.66,37.68,84900.0,17.9346,17.9442,17.9156,17.9251,84900.0
2012-05-17 14:50:00,37.67,37.68,37.64,37.64,54900.0,17.9204,17.9251,17.9061,17.9061,54900.0
2012-05-17 14:55:00,37.65,37.69,37.63,37.68,45100.0,17.9109,17.9299,17.9013,17.9251,45100.0
2012-05-17 15:00:00,37.67,37.74,37.67,37.7,42200.0,17.9204,17.9537,17.9204,17.9346,42200.0
2012-05-17 15:05:00,37.7,37.71,37.61,37.62,76500.0,17.9346,17.9394,17.8918,17.8966,76500.0
2012-05-17 15:10:00,37.63,37.66,37.62,37.64,46900.0,17.9013,17.9156,17.8966,17.9061,46900.0
2012-05-17 15:15:00,37.65,37.69,37.62,37.68,73500.0,17.9109,17.9299,17.8966,17.9251,73500.0
2012-05-17 15:20:00,37.68,37.69,37.6,37.61,54800.0,17.9251,17.9299,17.8871,17.8918,54800.0
2012-05-17 15:25:00,37.61,37.64,37.6,37.63,78000.0,17.8918,17.9061,17.8871,17.9013,78000.0
2012-05-17 15:30:00,37.63,37.63,37.56,37.59,114000.0,17.9013,17.9013,17.868,17.8823,114000.0
2012-05-17 15:35:00,37.58,37.59,37.5,37.52,174900.0,17.8776,17.8823,17.8395,17.849,174900.0
2012-05-17 15:40:00,37.52,37.54,37.51,37.53,102400.0,17.849,17.8585,17.8443,17.8538,102400.0
2012-05-17 15:45:00,37.52,37.55,37.5,37.55,160800.0,17.849,17.8633,17.8395,17.8633,160800.0
2012-05-17 15:50:00,37.55,37.58,37.52,37.57,164700.0,17.8633,17.8776,17.849,17.8728,164700.0
2012-05-17 15:55:00,37.57,37.57,37.5,37.5,155800.0,17.8728,17.8728,17.8395,17.8395,155800.0
2012-05-18 09:30:00,37.77,37.78,37.68,37.7,138500.0,17.9679,17.9727,17.9251,17.9346,138500.0
2012-05-18 09:35:00,37.7,37.73,37.65,37.68,161900.0,17.9346,17.9489,17.9109,17.9251,161900.0
2012-05-18 09:40:00,37.68,37.74,37.63,37.74,181300.0,17.9251,17.9537,17.9013,17.9537,181300.0
2012-05-18 09:45:00,37.74,37.82,37.73,37.81,81300.0,17.9537,17.9917,17.9489,17.987,81300.0
2012-05-18 09:50:00,37.81,37.91,37.73,37.82,292600.0,17.987,18.0345,17.9489,17.9917,292600.0
2012-05-18 09:55:00,37.82,37.83,37.71,37.77,158900.0,17.9917,17.9965,17.9394,17.9679,158900.0
2012-05-18 10:00:00,37.77,37.81,37.73,37.78,297400.0,17.9679,17.987,17.9489,17.9727,297400.0
2012-05-18 10:05:00,37.78,37.79,37.72,37.76,137300.0,17.9727,17.9775,17.9442,17.9632,137300.0
2012-05-18 10:10:00,37.76,37.79,37.71,37.79,83500.0,17.9632,17.9775,17.9394,17.9775,83500.0
2012-05-18 10:15:00,37.78,37.78,37.63,37.68,172900.0,17.9727,17.9727,17.9013,17.9251,172900.0
2012-05-18 10:20:00,37.68,37.69,37.63,37.66,225800.0,17.9251,17.9299,17.9013,17.9156,225800.0
2012-05-18 10:25:00,37.67,37.69,37.64,37.66,220300.0,17.9204,17.9299,17.9061,17.9156,220300.0
2012-05-18 10:30:00,37.66,37.7,37.6,37.63,79400.0,17.9156,17.9346,17.8871,17.9013,79400.0
2012-05-18 10:35:00,37.64,37.65,37.58,37.63,211500.0,17.9061,17.9109,17.8776,17.9013,211500.0
2012-05-18 10:40:00,37.63,37.64,37.53,37.58,221000.0,17.9013,17.9061,17.8538,17.8776,221000.0
2012-05-18 10:45:00,37.58,37.59,37.51,37.57,116000.0,17.8776,17.8823,17.8443,17.8728,116000.0
2012-05-18 10:50:00,37.58,37.68,37.58,37.67,155400.0,17.8776,17.9251,17.8776,17.9204,155400.0
2012-05-18 10:55:00,37.67,37.68,37.52,37.54,115500.0,17.9204,17.9251,17.849,17.8585,115500.0
2012-05-18 11:00:00,37.54,37.57,37.51,37.52,121400.0,17.8585,17.8728,17.8443,17.849,121400.0
2012-05-18 11:05:00,37.52,37.56,37.47,37.49,186100.0,17.849,17.868,17.8252,17.8347,186100.0
2012-05-18 11:10:00,37.5,37.54,37.46,37.47,99800.0,17.8395,17.8585,17.8205,17.8252,99800.0
2012-05-18 11:15:00,37.47,37.49,37.39,37.42,121800.0,17.8252,17.8347,17.7872,17.8014,121800.0
2012-05-18 11:20:00,37.41,37.43,37.31,37.34,103200.0,17.7967,17.8062,17.7491,17.7634,103200.0
2012-05-18 11:25:00,37.34,37.4,37.28,37.29,110600.0,17.7634,17.7919,17.7348,17.7396,110600.0
2012-05-18 11:30:00,37.29,37.35,37.25,37.31,97200.0,17.7396,17.7681,17.7206,17.7491,97200.0
2012-05-18 11:35:00,37.31,37.31,37.2,37.3,88100.0,17.7491,17.7491,17.6968,17.7444,88100.0
2012-05-18 11:40:00,37.29,37.36,37.29,37.35,46600.0,17.7396,17.7729,17.7396,17.7681,46600.0
2012-05-18 11:45:00,37.36,37.36,37.24,37.25,56600.0,17.7729,17.7729,17.7158,17.7206,56600.0
2012-05-18 11:50:00,37.25,37.26,37.12,37.14,112600.0,17.7206,17.7253,17.6587,17.6682,112600.0
2012-05-18 11:55:00,37.14,37.19,37.04,37.17,252700.0,17.6682,17.692,17.6207,17.6825,252700.0
2012-05-18 12:00:00,37.18,37.28,37.17,37.18,222300.0,17.6873,17.7348,17.6825,17.6873,222300.0
2012-05-18 12:05:00,37.18,37.24,37.17,37.22,92600.0,17.6873,17.7158,17.6825,17.7063,92600.0
2012-05-18 12:10:00,37.22,37.22,37.19,37.22,64700.0,17.7063,17.7063,17.692,17.7063,64700.0
2012-05-18 12:15:00,37.23,37.23,37.15,37.23,50400.0,17.7111,17.7111,17.673,17.7111,50400.0
2012-05-18 12:20:00,37.23,37.24,37.17,37.19,38200.0,17.7111,17.7158,17.6825,17.692,38200.0
2012-05-18 12:25:00,37.18,37.22,37.18,37.21,119900.0,17.6873,17.7063,17.6873,17.7015,119900.0
2012-05-18 12:30:00,37.21,37.28,37.2,37.28,61500.0,17.7015,17.7348,17.6968,17.7348,61500.0
2012-05-18 12:35:00,37.28,37.32,37.25,37.32,32600.0,17.7348,17.7539,17.7206,17.7539,32600.0
2012-05-18 12:40:00,37.33,37.36,37.27,37.28,32300.0,17.7586,17.7729,17.7301,17.7348,32300.0
2012-05-18 12:45:00,37.27,37.32,37.27,37.31,23700.0,17.7301,17.7539,17.7301,17.7491,23700.0
2012-05-18 12:50:00,37.31,37.34,37.29,37.3,20300.0,17.7491,17.7634,17.7396,17.7444,20300.0
2012-05-18 12:55:00,37.3,37.33,37.29,37.3,31500.0,17.7444,17.7586,17.7396,17.7444,31500.0
2012-05-18 13:00:00,37.3,37.3,37.26,37.26,25100.0,17.7444,17.7444,17.7253,17.7253,25100.0
2012-05-18 13:05:00,37.27,37.29,37.26,37.28,24700.0,17.7301,17.7396,17.7253,17.7348,24700.0
2012-05-18 13:10:00,37.27,37.3,37.27,37.28,41000.0,17.7301,17.7444,17.7301,17.7348,41000.0
2012-05-18 13:15:00,37.28,37.34,37.27,37.32,71100.0,17.7348,17.7634,17.7301,17.7539,71100.0
2012-05-18 13:20:00,37.31,37.32,37.3,37.31,23900.0,17.7491,17.7539,17.7444,17.7491,23900.0
2012-05-18 13:25:00,37.3,37.3,37.28,37.3,27600.0,17.7444,17.7444,17.7348,17.7444,27600.0
2012-05-18 13:30:00,37.3,37.34,37.29,37.29,81100.0,17.7444,17.7634,17.7396,17.7396,81100.0
2012-05-18 13:35:00,37.29,37.31,37.25,37.26,21100.0,17.7396,17.7491,17.7206,17.7253,21100.0
2012-05-18 13:40:00,37.26,37.27,37.25,37.26,21900.0,17.7253,17.7301,17.7206,17.7253,21900.0
2012-05-18 13:45:00,37.25,37.27,37.23,37.26,33500.0,17.7206,17.7301,17.7111,17.7253,33500.0
2012-05-18 13:50:00,37.27,37.28,37.2,37.23,33600.0,17.7301,17.7348,17.6968,17.7111,33600.0
2012-05-18 13:55:00,37.23,37.24,37.2,37.21,27600.0,17.7111,17.7158,17.6968,17.7015,27600.0
2012-05-18 14:00:00,37.2,37.21,37.18,37.19,27700.0,17.6968,17.7015,17.6873,17.692,27700.0
2012-05-18 14:05:00,37.19,37.19,37.11,37.13,58400.0,17.692,17.692,17.654,17.6635,58400.0
2012-05-18 14:10:00,37.14,37.2,37.13,37.19,39700.0,17.6682,17.6968,17.6635,17.692,39700.0
2012-05-18 14:15:00,37.2,37.21,37.14,37.14,29300.0,17.6968,17.7015,17.6682,17.6682,29300.0
2012-05-18 14:20:00,37.14,37.16,37.12,37.12,21800.0,17.6682,17.6778,17.6587,17.6587,21800.0
2012-05-18 14:25:00,37.12,37.18,37.1,37.18,40200.0,17.6587,17.6873,17.6492,17.6873,40200.0
2012-05-18 14:30:00,37.17,37.19,37.1,37.13,50200.0,17.6825,17.692,17.6492,17.6635,50200.0
2012-05-18 14:35:00,37.13,37.15,37.11,37.12,21800.0,17.6635,17.673,17.654,17.6587,21800.0
2012-05-18 14:40:00,37.11,37.12,37.05,37.06,54300.0,17.654,17.6587,17.6254,17.6302,54300.0
2012-05-18 14:45:00,37.06,37.12,37.06,37.11,22000.0,17.6302,17.6587,17.6302,17.654,22000.0
2012-05-18 14:50:00,37.11,37.15,37.09,37.11,71600.0,17.654,17.673,17.6445,17.654,71600.0
2012-05-18 14:55:00,37.11,37.11,37.09,37.1,39400.0,17.654,17.654,17.6445,17.6492,39400.0
2012-05-18 15:00:00,37.09,37.17,37.07,37.14,59400.0,17.6445,17.6825,17.6349,17.6682,59400.0
2012-05-18 15:05:00,37.14,37.2,37.13,37.16,67000.0,17.6682,17.6968,17.6635,17.6778,67000.0
2012-05-18 15:10:00,37.17,37.21,37.14,37.16,106400.0,17.6825,17.7015,17.6682,17.6778,106400.0
2012-05-18 15:15:00,37.15,37.19,37.15,37.16,66400.0,17.673,17.692,17.673,17.6778,66400.0
2012-05-18 15:20:00,37.15,37.17,37.11,37.13,98700.0,17.673,17.6825,17.654,17.6635,98700.0
2012-05-18 15:25:00,37.12,37.18,37.1,37.15,112100.0,17.6587,17.6873,17.6492,17.673,112100.0
2012-05-18 15:30:00,37.14,37.17,37.1,37.14,111500.0,17.6682,17.6825,17.6492,17.6682,111500.0
2012-05-18 15:35:00,37.13,37.18,37.09,37.14,111300.0,17.6635,17.6873,17.6445,17.6682,111300.0
2012-05-18 15:40:00,37.15,37.15,37.07,37.07,162100.0,17.673,17.673,17.6349,17.6349,162100.0
2012-05-18 15:45:00,37.07,37.11,37.06,37.06,190500.0,17.6349,17.654,17.6302,17.6302,190500.0
2012-05-18 15:50:00,37.07,37.07,37.0,37.01,415400.0,17.6349,17.6349,17.6016,17.6064,415400.0
2012-05-18 15:55:00,37.01,37.14,37.0,37.13,490700.0,17.6064,17.6682,17.6016,17.6635,490700.0
2012-05-21 09:30:00,37.58,37.59,37.5,37.55,211600.0,17.8776,17.8823,17.8395,17.8633,211600.0
2012-05-21 09:35:00,37.55,37.6,37.45,37.6,66900.0,17.8633,17.8871,17.8157,17.8871,66900.0
2012-05-21 09:40:00,37.59,37.62,37.52,37.6,109500.0,17.8823,17.8966,17.849,17.8871,109500.0
2012-05-21 09:45:00,37.6,37.61,37.54,37.58,76700.0,17.8871,17.8918,17.8585,17.8776,76700.0
2012-05-21 09:50:00,37.58,37.59,37.45,37.46,82100.0,17.8776,17.8823,17.8157,17.8205,82100.0
2012-05-21 09:55:00,37.47,37.58,37.44,37.57,64700.0,17.8252,17.8776,17.811,17.8728,64700.0
2012-05-21 10:00:00,37.56,37.63,37.55,37.63,92800.0,17.868,17.9013,17.8633,17.9013,92800.0
2012-05-21 10:05:00,37.63,37.64,37.48,37.61,96700.0,17.9013,17.9061,17.83,17.8918,96700.0
2012-05-21 10:10:00,37.6,37.61,37.54,37.57,80800.0,17.8871,17.8918,17.8585,17.8728,80800.0
2012-05-21 10:15:00,37.58,37.68,37.58,37.65,40100.0,17.8776,17.9251,17.8776,17.9109,40100.0
2012-05-21 10:20:00,37.65,37.69,37.62,37.63,62800.0,17.9109,17.9299,17.8966,17.9013,62800.0
2012-05-21 10:25:00,37.63,37.72,37.63,37.72,76900.0,17.9013,17.9442,17.9013,17.9442,76900.0
2012-05-21 10:30:00,37.72,37.75,37.68,37.73,75800.0,17.9442,17.9584,17.9251,17.9489,75800.0
2012-05-21 10:35:00,37.74,37.75,37.62,37.63,132600.0,17.9537,17.9584,17.8966,17.9013,132600.0
2012-05-21 10:40:00,37.63,37.73,37.63,37.71,66000.0,17.9013,17.9489,17.9013,17.9394,66000.0
2012-05-21 10:45:00,37.71,37.75,37.7,37.7,79600.0,17.9394,17.9584,17.9346,17.9346,79600.0
2012-05-21 10:50:00,37.71,37.77,37.71,37.77,41000.0,17.9394,17.9679,17.9394,17.9679,41000.0
2012-05-21 10:55:00,37.76,37.77,37.71,37.73,67600.0,17.9632,17.9679,17.9394,17.9489,67600.0
2012-05-21 11:00:00,37.73,37.74,37.7,37.7,34400.0,17.9489,17.9537,17.9346,17.9346,34400.0
2012-05-21 11:05:00,37.69,37.73,37.68,37.71,50200.0,17.9299,17.9489,17.9251,17.9394,50200.0
2012-05-21 11:10:00,37.71,37.79,37.7,37.72,38100.0,17.9394,17.9775,17.9346,17.9442,38100.0
2012-05-21 11:15:00,37.71,37.76,37.68,37.74,43300.0,17.9394,17.9632,17.9251,17.9537,43300.0
2012-05-21 11:20:00,37.75,37.75,37.72,37.74,61700.0,17.9584,17.9584,17.9442,17.9537,61700.0
2012-05-21 11:25:00,37.73,37.74,37.67,37.72,47600.0,17.9489,17.9537,17.9204,17.9442,47600.0
2012-05-21 11:30:00,37.71,37.72,37.63,37.64,64100.0,17.9394,17.9442,17.9013,17.9061,64100.0
2012-05-21 11:35:00,37.64,37.71,37.63,37.66,39600.0,17.9061,17.9394,17.9013,17.9156,39600.0
2012-05-21 11:40:00,37.65,37.65,37.62,37.63,72200.0,17.9109,17.9109,17.8966,17.9013,72200.0
2012-05-21 11:45:00,37.64,37.64,37.62,37.64,31500.0,17.9061,17.9061,17.8966,17.9061,31500.0
2012-05-21 11:50:00,37.64,37.65,37.62,37.62,22600.0,17.9061,17.9109,17.8966,17.8966,22600.0
2012-05-21 11:55:00,37.63,37.64,37.61,37.63,39100.0,17.9013,17.9061,17.8918,17.9013,39100.0
2012-05-21 12:00:00,37.63,37.69,37.61,37.69,48700.0,17.9013,17.9299,17.8918,17.9299,48700.0
2012-05-21 12:05:00,37.69,37.69,37.63,37.66,61500.0,17.9299,17.9299,17.9013,17.9156,61500.0
2012-05-21 12:10:00,37.65,37.67,37.65,37.67,15800.0,17.9109,17.9204,17.9109,17.9204,15800.0
2012-05-21 12:15:00,37.66,37.7,37.66,37.68,26000.0,17.9156,17.9346,17.9156,17.9251,26000.0
2012-05-21 12:20:00,37.68,37.68,37.64,37.66,34900.0,17.9251,17.9251,17.9061,17.9156,34900.0
2012-05-21 12:25:00,37.66,37.71,37.64,37.68,140000.0,17.9156,17.9394,17.9061,17.9251,140000.0
2012-05-21 12:30:00,37.69,37.72,37.69,37.7,60700.0,17.9299,17.9442,17.9299,17.9346,60700.0
2012-05-21 12:35:00,37.71,37.77,37.71,37.77,53000.0,17.9394,17.9679,17.9394,17.9679,53000.0
2012-05-21 12:40:00,37.78,37.78,37.74,37.74,30700.0,17.9727,17.9727,17.9537,17.9537,30700.0
2012-05-21 12:45:00,37.74,37.74,37.72,37.74,22400.0,17.9537,17.9537,17.9442,17.9537,22400.0
2012-05-21 12:50:00,37.74,37.75,37.71,37.75,67800.0,17.9537,17.9584,17.9394,17.9584,67800.0
2012-05-21 12:55:00,37.75,37.76,37.72,37.74,29100.0,17.9584,17.9632,17.9442,17.9537,29100.0
2012-05-21 13:00:00,37.75,37.76,37.72,37.72,78100.0,17.9584,17.9632,17.9442,17.9442,78100.0
2012-05-21 13:05:00,37.72,37.73,37.68,37.7,104800.0,17.9442,17.9489,17.9251,17.9346,104800.0
2012-05-21 13:10:00,37.7,37.71,37.62,37.62,208500.0,17.9346,17.9394,17.8966,17.8966,208500.0
2012-05-21 13:15:00,37.61,37.65,37.61,37.64,56000.0,17.8918,17.9109,17.8918,17.9061,56000.0
2012-05-21 13:20:00,37.63,37.64,37.63,37.63,48100.0,17.9013,17.9061,17.9013,17.9013,48100.0
2012-05-21 13:25:00,37.63,37.66,37.62,37.63,91800.0,17.9013,17.9156,17.8966,17.9013,91800.0
2012-05-21 13:30:00,37.64,37.64,37.59,37.6,115400.0,17.9061,17.9061,17.8823,17.8871,115400.0
2012-05-21 13:35:00,37.59,37.65,37.58,37.58,99700.0,17.8823,17.9109,17.8776,17.8776,99700.0
2012-05-21 13:40:00,37.57,37.62,37.57,37.61,49300.0,17.8728,17.8966,17.8728,17.8918,49300.0
2012-05-21 13:45:00,37.61,37.63,37.59,37.62,78400.0,17.8918,17.9013,17.8823,17.8966,78400.0
2012-05-21 13:50:00,37.62,37.63,37.59,37.63,63900.0,17.8966,17.9013,17.8823,17.9013,63900.0
2012-05-21 13:55:00,37.63,37.64,37.59,37.6,85500.0,17.9013,17.9061,17.8823,17.8871,85500.0
2012-05-21 14:00:00,37.6,37.6,37.46,37.47,199900.0,17.8871,17.8871,17.8205,17.8252,199900.0
2012-05-21 14:05:00,37.47,37.47,37.39,37.4,209000.0,17.8252,17.8252,17.7872,17.7919,209000.0
2012-05-21 14:10:00,37.39,37.43,37.37,37.43,97800.0,17.7872,17.8062,17.7777,17.8062,97800.0
2012-05-21 14:15:00,37.43,37.47,37.35,37.47,111600.0,17.8062,17.8252,17.7681,17.8252,111600.0
2012-05-21 14:20:00,37.48,37.52,37.47,37.49,41400.0,17.83,17.849,17.8252,17.8347,41400.0
2012-05-21 14:25:00,37.49,37.49,37.48,37.49,19400.0,17.8347,17.8347,17.83,17.8347,19400.0
2012-05-21 14:30:00,37.48,37.55,37.48,37.54,38100.0,17.83,17.8633,17.83,17.8585,38100.0
2012-05-21 14:35:00,37.55,37.56,37.52,37.52,34400.0,17.8633,17.868,17.849,17.849,34400.0
2012-05-21 14:40:00,37.52,37.56,37.52,37.55,49300.0,17.849,17.868,17.849,17.8633,49300.0
2012-05-21 14:45:00,37.56,37.57,37.55,37.57,41900.0,17.868,17.8728,17.8633,17.8728,41900.0
2012-05-21 14:50:00,37.56,37.62,37.56,37.62,65900.0,17.868,17.8966,17.868,17.8966,65900.0
2012-05-21 14:55:00,37.62,37.65,37.6,37.63,44900.0,17.8966,17.9109,17.8871,17.9013,44900.0
2012-05-21 15:00:00,37.63,37.66,37.62,37.65,18200.0,17.9013,17.9156,17.8966,17.9109,18200.0
2012-05-21 15:05:00,37.65,37.68,37.65,37.66,32700.0,17.9109,17.9251,17.9109,17.9156,32700.0
2012-05-21 15:10:00,37.67,37.69,37.66,37.69,32700.0,17.9204,17.9299,17.9156,17.9299,32700.0
2012-05-21 15:15:00,37.69,37.77,37.68,37.75,114700.0,17.9299,17.9679,17.9251,17.9584,114700.0
2012-05-21 15:20:00,37.75,37.78,37.72,37.78,105200.0,17.9584,17.9727,17.9442,17.9727,105200.0
2012-05-21 15:25:00,37.77,37.77,37.75,37.75,51800.0,17.9679,17.9679,17.9584,17.9584,51800.0
2012-05-21 15:30:00,37.76,37.76,37.7,37.72,104000.0,17.9632,17.9632,17.9346,17.9442,104000.0
2012-05-21 15:35:00,37.72,37.72,37.68,37.71,131000.0,17.9442,17.9442,17.9251,17.9394,131000.0
2012-05-21 15:40:00,37.71,37.72,37.7,37.72,71700.0,17.9394,17.9442,17.9346,17.9442,71700.0
2012-05-21 15:45:00,37.72,37.74,37.7,37.74,136000.0,17.9442,17.9537,17.9346,17.9537,136000.0
2012-05-21 15:50:00,37.74,37.74,37.72,37.74,143400.0,17.9537,17.9537,17.9442,17.9537,143400.0
2012-05-21 15:55:00,37.73,37.74,37.7,37.7,450100.0,17.9489,17.9537,17.9346,17.9346,450100.0
2012-05-22 09:30:00,37.98,38.01,37.88,37.93,185800.0,18.0678,18.0821,18.0203,18.0441,185800.0
2012-05-22 09:35:00,37.92,37.92,37.83,37.85,129600.0,18.0393,18.0393,17.9965,18.006,129600.0
2012-05-22 09:40:00,37.85,37.91,37.82,37.91,134400.0,18.006,18.0345,17.9917,18.0345,134400.0
2012-05-22 09:45:00,37.91,37.97,37.89,37.95,122700.0,18.0345,18.0631,18.025,18.0536,122700.0
2012-05-22 09:50:00,37.96,38.11,37.96,38.09,110100.0,18.0583,18.1297,18.0583,18.1202,110100.0
2012-05-22 09:55:00,38.1,38.1,38.0,38.02,68800.0,18.1249,18.1249,18.0774,18.0869,68800.0
2012-05-22 10:00:00,38.01,38.18,38.01,38.18,87500.0,18.0821,18.163,18.0821,18.163,87500.0
2012-05-22 10:05:00,38.17,38.26,38.13,38.24,172500.0,18.1582,18.201,18.1392,18.1915,172500.0
2012-05-22 10:10:00,38.24,38.25,38.19,38.22,66700.0,18.1915,18.1963,18.1677,18.182,66700.0
2012-05-22 10:15:00,38.22,38.32,38.21,38.3,95300.0,18.182,18.2296,18.1773,18.2201,95300.0
2012-05-22 10:20:00,38.3,38.31,38.24,38.24,51400.0,18.2201,18.2248,18.1915,18.1915,51400.0
2012-05-22 10:25:00,38.23,38.31,38.23,38.28,40100.0,18.1868,18.2248,18.1868,18.2106,40100.0
2012-05-22 10:30:00,38.28,38.37,38.28,38.35,99800.0,18.2106,18.2534,18.2106,18.2439,99800.0
2012-05-22 10:35:00,38.36,38.38,38.31,38.33,267200.0,18.2486,18.2581,18.2248,18.2343,267200.0
2012-05-22 10:40:00,38.33,38.35,38.29,38.3,373300.0,18.2343,18.2439,18.2153,18.2201,373300.0
2012-05-22 10:45:00,38.31,38.36,38.29,38.29,341100.0,18.2248,18.2486,18.2153,18.2153,341100.0
2012-05-22 10:50:00,38.29,38.3,38.22,38.25,121000.0,18.2153,18.2201,18.182,18.1963,121000.0
2012-05-22 10:55:00,38.26,38.26,38.2,38.21,167800.0,18.201,18.201,18.1725,18.1773,167800.0
2012-05-22 11:00:00,38.22,38.24,38.15,38.17,225600.0,18.182,18.1915,18.1487,18.1582,225600.0
2012-05-22 11:05:00,38.17,38.2,38.12,38.14,101600.0,18.1582,18.1725,18.1344,18.144,101600.0
2012-05-22 11:10:00,38.14,38.18,38.12,38.14,86800.0,18.144,18.163,18.1344,18.144,86800.0
2012-05-22 11:15:00,38.13,38.24,38.13,38.23,92700.0,18.1392,18.1915,18.1392,18.1868,92700.0
2012-05-22 11:20:00,38.23,38.28,38.22,38.25,124800.0,18.1868,18.2106,18.182,18.1963,124800.0
2012-05-22 11:25:00,38.25,38.25,38.2,38.22,259500.0,18.1963,18.1963,18.1725,18.182,259500.0
2012-05-22 11:30:00,38.22,38.23,38.18,38.19,104500.0,18.182,18.1868,18.163,18.1677,104500.0
2012-05-22 11:35:00,38.18,38.18,38.1,38.14,60800.0,18.163,18.163,18.1249,18.144,60800.0
2012-05-22 11:40:00,38.14,38.15,38.06,38.08,49800.0,18.144,18.1487,18.1059,18.1154,49800.0
2012-05-22 11:45:00,38.07,38.12,38.07,38.11,27200.0,18.1107,18.1344,18.1107,18.1297,27200.0
2012-05-22 11:50:00,38.11,38.12,38.05,38.05,31800.0,18.1297,18.1344,18.1011,18.1011,31800.0
2012-05-22 11:55:00,38.05,38.06,38.0,38.02,56200.0,18.1011,18.1059,18.0774,18.0869,56200.0
2012-05-22 12:00:00,38.02,38.03,37.98,38.03,79700.0,18.0869,18.0916,18.0678,18.0916,79700.0
2012-05-22 12:05:00,38.02,38.03,37.98,38.0,37600.0,18.0869,18.0916,18.0678,18.0774,37600.0
2012-05-22 12:10:00,37.99,38.05,37.97,38.05,51300.0,18.0726,18.1011,18.0631,18.1011,51300.0
2012-05-22 12:15:00,38.04,38.04,37.99,38.02,31400.0,18.0964,18.0964,18.0726,18.0869,31400.0
2012-05-22 12:20:00,38.02,38.06,38.02,38.05,143600.0,18.0869,18.1059,18.0869,18.1011,143600.0
2012-05-22 12:25:00,38.04,38.04,38.0,38.01,18700.0,18.0964,18.0964,18.0774,18.0821,18700.0
2012-05-22 12:30:00,38.02,38.05,38.0,38.01,27700.0,18.0869,18.1011,18.0774,18.0821,27700.0
2012-05-22 12:35:00,38.01,38.02,38.0,38.02,10400.0,18.0821,18.0869,18.0774,18.0869,10400.0
2012-05-22 12:40:00,38.02,38.03,38.01,38.01,15900.0,18.0869,18.0916,18.0821,18.0821,15900.0
2012-05-22 12:45:00,38.01,38.05,38.0,38.04,16100.0,18.0821,18.1011,18.0774,18.0964,16100.0
2012-05-22 12:50:00,38.03,38.03,38.0,38.01,16600.0,18.0916,18.0916,18.0774,18.0821,16600.0
2012-05-22 12:55:00,38.01,38.02,37.99,38.0,51100.0,18.0821,18.0869,18.0726,18.0774,51100.0
2012-05-22 13:00:00,38.0,38.03,37.99,38.01,27700.0,18.0774,18.0916,18.0726,18.0821,27700.0
2012-05-22 13:05:00,38.01,38.02,38.0,38.01,7100.0,18.0821,18.0869,18.0774,18.0821,7100.0
2012-05-22 13:10:00,38.01,38.01,37.97,37.99,39600.0,18.0821,18.0821,18.0631,18.0726,39600.0
2012-05-22 13:15:00,38.0,38.0,37.92,37.94,30200.0,18.0774,18.0774,18.0393,18.0488,30200.0
2012-05-22 13:20:00,37.95,37.98,37.92,37.97,20900.0,18.0536,18.0678,18.0393,18.0631,20900.0
2012-05-22 13:25:00,37.98,37.98,37.95,37.95,11200.0,18.0678,18.0678,18.0536,18.0536,11200.0
2012-05-22 13:30:00,37.94,38.01,37.91,37.96,176400.0,18.0488,18.0821,18.0345,18.0583,176400.0
2012-05-22 13:35:00,37.95,37.96,37.89,37.92,62900.0,18.0536,18.0583,18.025,18.0393,62900.0
2012-05-22 13:40:00,37.93,37.94,37.9,37.92,40800.0,18.0441,18.0488,18.0298,18.0393,40800.0
2012-05-22 13:45:00,37.91,38.0,37.89,38.0,29100.0,18.0345,18.0774,18.025,18.0774,29100.0
2012-05-22 13:50:00,38.0,38.0,37.93,37.99,39800.0,18.0774,18.0774,18.0441,18.0726,39800.0
2012-05-22 13:55:00,37.99,38.01,37.99,37.99,63300.0,18.0726,18.0821,18.0726,18.0726,63300.0
2012-05-22 14:00:00,37.99,38.08,37.99,38.07,49400.0,18.0726,18.1154,18.0726,18.1107,49400.0
2012-05-22 14:05:00,38.07,38.12,38.01,38.12,54400.0,18.1107,18.1344,18.0821,18.1344,54400.0
2012-05-22 14:10:00,38.12,38.13,37.99,38.03,32300.0,18.1344,18.1392,18.0726,18.0916,32300.0
2012-05-22 14:15:00,38.04,38.04,37.99,38.0,21500.0,18.0964,18.0964,18.0726,18.0774,21500.0
2012-05-22 14:20:00,37.99,38.04,37.99,38.04,56900.0,18.0726,18.0964,18.0726,18.0964,56900.0
2012-05-22 14:25:00,38.04,38.05,37.99,38.0,44500.0,18.0964,18.1011,18.0726,18.0774,44500.0
2012-05-22 14:30:00,38.0,38.02,37.91,37.97,43500.0,18.0774,18.0869,18.0345,18.0631,43500.0
2012-05-22 14:35:00,37.97,38.0,37.96,37.97,31400.0,18.0631,18.0774,18.0583,18.0631,31400.0
2012-05-22 14:40:00,37.97,38.0,37.94,37.98,16500.0,18.0631,18.0774,18.0488,18.0678,16500.0
2012-05-22 14:45:00,37.98,38.0,37.93,37.99,19000.0,18.0678,18.0774,18.0441,18.0726,19000.0
2012-05-22 14:50:00,37.98,38.02,37.96,37.97,24000.0,18.0678,18.0869,18.0583,18.0631,24000.0
2012-05-22 14:55:00,37.95,38.01,37.94,37.99,15900.0,18.0536,18.0821,18.0488,18.0726,15900.0
2012-05-22 15:00:00,37.99,38.0,37.93,37.97,20400.0,18.0726,18.0774,18.0441,18.0631,20400.0
2012-05-22 15:05:00,37.98,37.98,37.93,37.95,26900.0,18.0678,18.0678,18.0441,18.0536,26900.0
2012-05-22 15:10:00,37.94,37.94,37.9,37.91,52500.0,18.0488,18.0488,18.0298,18.0345,52500.0
2012-05-22 15:15:00,37.91,37.94,37.85,37.86,70900.0,18.0345,18.0488,18.006,18.0108,70900.0
2012-05-22 15:20:00,37.86,37.88,37.83,37.83,88700.0,18.0108,18.0203,17.9965,17.9965,88700.0
2012-05-22 15:25:00,37.84,37.86,37.8,37.8,55500.0,18.0012,18.0108,17.9822,17.9822,55500.0
2012-05-22 15:30:00,37.8,37.86,37.78,37.81,163900.0,17.9822,18.0108,17.9727,17.987,163900.0
2012-05-22 15:35:00,37.8,37.87,37.79,37.83,169100.0,17.9822,18.0155,17.9775,17.9965,169100.0
2012-05-22 15:40:00,37.83,37.86,37.72,37.73,188900.0,17.9965,18.0108,17.9442,17.9489,188900.0
2012-05-22 15:45:00,37.73,37.77,37.68,37.71,239100.0,17.9489,17.9679,17.9251,17.9394,239100.0
2012-05-22 15:50:00,37.71,37.84,37.71,37.84,245000.0,17.9394,18.0012,17.9394,18.0012,245000.0
2012-05-22 15:55:00,37.83,37.87,37.79,37.86,231200.0,17.9965,18.0155,17.9775,18.0108,231200.0
2012-05-23 09:30:00,37.48,37.58,37.46,37.54,195800.0,17.83,17.8776,17.8205,17.8585,195800.0
2012-05-23 09:35:00,37.53,37.53,37.48,37.5,84800.0,17.8538,17.8538,17.83,17.8395,84800.0
2012-05-23 09:40:00,37.49,37.52,37.4,37.4,81200.0,17.8347,17.849,17.7919,17.7919,81200.0
2012-05-23 09:45:00,37.41,37.47,37.34,37.35,112800.0,17.7967,17.8252,17.7634,17.7681,112800.0
2012-05-23 09:50:00,37.34,37.48,37.33,37.46,74400.0,17.7634,17.83,17.7586,17.8205,74400.0
2012-05-23 09:55:00,37.45,37.58,37.44,37.54,137500.0,17.8157,17.8776,17.811,17.8585,137500.0
2012-05-23 10:00:00,37.55,37.64,37.46,37.48,106700.0,17.8633,17.9061,17.8205,17.83,106700.0
2012-05-23 10:05:00,37.48,37.6,37.46,37.54,60000.0,17.83,17.8871,17.8205,17.8585,60000.0
2012-05-23 10:10:00,37.55,37.56,37.44,37.5,49000.0,17.8633,17.868,17.811,17.8395,49000.0
2012-05-23 10:15:00,37.51,37.53,37.41,37.42,98000.0,17.8443,17.8538,17.7967,17.8014,98000.0
2012-05-23 10:20:00,37.41,37.41,37.33,37.37,139600.0,17.7967,17.7967,17.7586,17.7777,139600.0
2012-05-23 10:25:00,37.37,37.4,37.31,37.38,117900.0,17.7777,17.7919,17.7491,17.7824,117900.0
2012-05-23 10:30:00,37.38,37.39,37.29,37.31,106300.0,17.7824,17.7872,17.7396,17.7491,106300.0
2012-05-23 10:35:00,37.32,37.35,37.25,37.25,85100.0,17.7539,17.7681,17.7206,17.7206,85100.0
2012-05-23 10:40:00,37.26,37.39,37.25,37.37,142500.0,17.7253,17.7872,17.7206,17.7777,142500.0
2012-05-23 10:45:00,37.38,37.38,37.26,37.32,217300.0,17.7824,17.7824,17.7253,17.7539,217300.0
2012-05-23 10:50:00,37.32,37.37,37.27,37.36,71600.0,17.7539,17.7777,17.7301,17.7729,71600.0
2012-05-23 10:55:00,37.36,37.41,37.3,37.3,100000.0,17.7729,17.7967,17.7444,17.7444,100000.0
2012-05-23 11:00:00,37.3,37.31,37.24,37.25,127700.0,17.7444,17.7491,17.7158,17.7206,127700.0
2012-05-23 11:05:00,37.25,37.35,37.25,37.34,233800.0,17.7206,17.7681,17.7206,17.7634,233800.0
2012-05-23 11:10:00,37.34,37.35,37.23,37.35,229500.0,17.7634,17.7681,17.7111,17.7681,229500.0
2012-05-23 11:15:00,37.35,37.35,37.29,37.29,168200.0,17.7681,17.7681,17.7396,17.7396,168200.0
2012-05-23 11:20:00,37.3,37.39,37.29,37.38,199100.0,17.7444,17.7872,17.7396,17.7824,199100.0
2012-05-23 11:25:00,37.38,37.41,37.28,37.3,79700.0,17.7824,17.7967,17.7348,17.7444,79700.0
2012-05-23 11:30:00,37.3,37.39,37.25,37.26,99600.0,17.7444,17.7872,17.7206,17.7253,99600.0
2012-05-23 11:35:00,37.26,37.37,37.23,37.35,233400.0,17.7253,17.7777,17.7111,17.7681,233400.0
2012-05-23 11:40:00,37.36,37.51,37.36,37.47,192200.0,17.7729,17.8443,17.7729,17.8252,192200.0
2012-05-23 11:45:00,37.47,37.47,37.31,37.32,41400.0,17.8252,17.8252,17.7491,17.7539,41400.0
2012-05-23 11:50:00,37.34,37.41,37.34,37.38,43100.0,17.7634,17.7967,17.7634,17.7824,43100.0
2012-05-23 11:55:00,37.38,37.38,37.28,37.31,28100.0,17.7824,17.7824,17.7348,17.7491,28100.0
2012-05-23 12:00:00,37.31,37.36,37.27,37.31,60500.0,17.7491,17.7729,17.7301,17.7491,60500.0
2012-05-23 12:05:00,37.3,37.33,37.28,37.32,83800.0,17.7444,17.7586,17.7348,17.7539,83800.0
2012-05-23 12:10:00,37.31,37.34,37.29,37.33,55400.0,17.7491,17.7634,17.7396,17.7586,55400.0
2012-05-23 12:15:00,37.32,37.38,37.31,37.36,36000.0,17.7539,17.7824,17.7491,17.7729,36000.0
2012-05-23 12:20:00,37.36,37.37,37.29,37.35,55100.0,17.7729,17.7777,17.7396,17.7681,55100.0
2012-05-23 12:25:00,37.35,37.36,37.3,37.31,38900.0,17.7681,17.7729,17.7444,17.7491,38900.0
2012-05-23 12:30:00,37.31,37.33,37.28,37.33,28300.0,17.7491,17.7586,17.7348,17.7586,28300.0
2012-05-23 12:35:00,37.32,37.4,37.32,37.4,43600.0,17.7539,17.7919,17.7539,17.7919,43600.0
2012-05-23 12:40:00,37.39,37.42,37.36,37.42,26500.0,17.7872,17.8014,17.7729,17.8014,26500.0
2012-05-23 12:45:00,37.43,37.44,37.39,37.42,27700.0,17.8062,17.811,17.7872,17.8014,27700.0
2012-05-23 12:50:00,37.41,37.44,37.4,37.42,62000.0,17.7967,17.811,17.7919,17.8014,62000.0
2012-05-23 12:55:00,37.42,37.42,37.39,37.4,33600.0,17.8014,17.8014,17.7872,17.7919,33600.0
2012-05-23 13:00:00,37.41,37.45,37.41,37.43,41300.0,17.7967,17.8157,17.7967,17.8062,41300.0
2012-05-23 13:05:00,37.43,37.44,37.42,37.44,26000.0,17.8062,17.811,17.8014,17.811,26000.0
2012-05-23 13:10:00,37.43,37.5,37.43,37.49,41600.0,17.8062,17.8395,17.8062,17.8347,41600.0
2012-05-23 13:15:00,37.49,37.5,37.47,37.49,60700.0,17.8347,17.8395,17.8252,17.8347,60700.0
2012-05-23 13:20:00,37.49,37.61,37.48,37.56,89800.0,17.8347,17.8918,17.83,17.868,89800.0
2012-05-23 13:25:00,37.56,37.64,37.55,37.63,56000.0,17.868,17.9061,17.8633,17.9013,56000.0
2012-05-23 13:30:00,37.63,37.66,37.58,37.58,74100.0,17.9013,17.9156,17.8776,17.8776,74100.0
2012-05-23 13:35:00,37.58,37.66,37.58,37.63,48800.0,17.8776,17.9156,17.8776,17.9013,48800.0
2012-05-23 13:40:00,37.64,37.68,37.62,37.64,45000.0,17.9061,17.9251,17.8966,17.9061,45000.0
2012-05-23 13:45:00,37.64,37.72,37.64,37.71,39200.0,17.9061,17.9442,17.9061,17.9394,39200.0
2012-05-23 13:50:00,37.71,37.72,37.61,37.63,46000.0,17.9394,17.9442,17.8918,17.9013,46000.0
2012-05-23 13:55:00,37.63,37.69,37.58,37.68,47800.0,17.9013,17.9299,17.8776,17.9251,47800.0
2012-05-23 14:00:00,37.68,37.68,37.57,37.57,32700.0,17.9251,17.9251,17.8728,17.8728,32700.0
2012-05-23 14:05:00,37.57,37.65,37.56,37.65,46000.0,17.8728,17.9109,17.868,17.9109,46000.0
2012-05-23 14:10:00,37.66,37.66,37.55,37.55,33300.0,17.9156,17.9156,17.8633,17.8633,33300.0
2012-05-23 14:15:00,37.54,37.57,37.47,37.5,35600.0,17.8585,17.8728,17.8252,17.8395,35600.0
2012-05-23 14:20:00,37.5,37.54,37.45,37.45,41100.0,17.8395,17.8585,17.8157,17.8157,41100.0
2012-05-23 14:25:00,37.46,37.5,37.43,37.44,36000.0,17.8205,17.8395,17.8062,17.811,36000.0
2012-05-23 14:30:00,37.43,37.53,37.43,37.51,26900.0,17.8062,17.8538,17.8062,17.8443,26900.0
2012-05-23 14:35:00,37.51,37.58,37.5,37.54,43900.0,17.8443,17.8776,17.8395,17.8585,43900.0
2012-05-23 14:40:00,37.53,37.65,37.5,37.6,39400.0,17.8538,17.9109,17.8395,17.8871,39400.0
2012-05-23 14:45:00,37.59,37.62,37.55,37.59,30700.0,17.8823,17.8966,17.8633,17.8823,30700.0
2012-05-23 14:50:00,37.59,37.7,37.59,37.64,76100.0,17.8823,17.9346,17.8823,17.9061,76100.0
2012-05-23 14:55:00,37.64,37.67,37.59,37.66,37100.0,17.9061,17.9204,17.8823,17.9156,37100.0
2012-05-23 15:00:00,37.66,37.68,37.6,37.62,30700.0,17.9156,17.9251,17.8871,17.8966,30700.0
2012-05-23 15:05:00,37.62,37.68,37.58,37.68,49600.0,17.8966,17.9251,17.8776,17.9251,49600.0
2012-05-23 15:10:00,37.67,37.7,37.64,37.67,67500.0,17.9204,17.9346,17.9061,17.9204,67500.0
2012-05-23 15:15:00,37.67,37.71,37.61,37.71,38500.0,17.9204,17.9394,17.8918,17.9394,38500.0
2012-05-23 15:20:00,37.7,37.74,37.67,37.7,32800.0,17.9346,17.9537,17.9204,17.9346,32800.0
2012-05-23 15:25:00,37.69,37.75,37.69,37.7,61500.0,17.9299,17.9584,17.9299,17.9346,61500.0
2012-05-23 15:30:00,37.7,37.82,37.69,37.79,105200.0,17.9346,17.9917,17.9299,17.9775,105200.0
2012-05-23 15:35:00,37.8,37.89,37.79,37.86,103100.0,17.9822,18.025,17.9775,18.0108,103100.0
2012-05-23 15:40:00,37.85,37.94,37.85,37.92,100600.0,18.006,18.0488,18.006,18.0393,100600.0
2012-05-23 15:45:00,37.93,37.93,37.88,37.9,93400.0,18.0441,18.0441,18.0203,18.0298,93400.0
2012-05-23 15:50:00,37.91,37.94,37.82,37.82,125300.0,18.0345,18.0488,17.9917,17.9917,125300.0
2012-05-23 15:55:00,37.82,37.92,37.81,37.91,139100.0,17.9917,18.0393,17.987,18.0345,139100.0
2012-05-24 09:30:00,38.36,38.38,38.2,38.2,373500.0,18.2486,18.2581,18.1725,18.1725,373500.0
2012-05-24 09:35:00,38.2,38.28,38.19,38.27,180700.0,18.1725,18.2106,18.1677,18.2058,180700.0
2012-05-24 09:40:00,38.26,38.36,38.19,38.35,107200.0,18.201,18.2486,18.1677,18.2439,107200.0
2012-05-24 09:45:00,38.35,38.37,38.14,38.17,92700.0,18.2439,18.2534,18.144,18.1582,92700.0
2012-05-24 09:50:00,38.17,38.19,38.1,38.15,87100.0,18.1582,18.1677,18.1249,18.1487,87100.0
2012-05-24 09:55:00,38.14,38.24,38.11,38.22,60000.0,18.144,18.1915,18.1297,18.182,60000.0
2012-05-24 10:00:00,38.21,38.26,38.14,38.25,99200.0,18.1773,18.201,18.144,18.1963,99200.0
2012-05-24 10:05:00,38.26,38.33,38.25,38.32,76600.0,18.201,18.2343,18.1963,18.2296,76600.0
2012-05-24 10:10:00,38.31,38.32,38.26,38.26,34500.0,18.2248,18.2296,18.201,18.201,34500.0
2012-05-24 10:15:00,38.26,38.32,38.22,38.25,65400.0,18.201,18.2296,18.182,18.1963,65400.0
2012-05-24 10:20:00,38.25,38.32,38.24,38.31,58500.0,18.1963,18.2296,18.1915,18.2248,58500.0
2012-05-24 10:25:00,38.31,38.4,38.28,38.39,54800.0,18.2248,18.2676,18.2106,18.2629,54800.0
2012-05-24 10:30:00,38.36,38.5,38.34,38.49,257800.0,18.2486,18.3152,18.2391,18.3105,257800.0
2012-05-24 10:35:00,38.5,38.56,38.45,38.47,76100.0,18.3152,18.3438,18.2914,18.3009,76100.0
2012-05-24 10:40:00,38.48,38.54,38.45,38.49,101600.0,18.3057,18.3342,18.2914,18.3105,101600.0
2012-05-24 10:45:00,38.49,38.51,38.39,38.43,67900.0,18.3105,18.32,18.2629,18.2819,67900.0
2012-05-24 10:50:00,38.43,38.47,38.39,38.41,61000.0,18.2819,18.3009,18.2629,18.2724,61000.0
2012-05-24 10:55:00,38.4,38.45,38.35,38.42,42000.0,18.2676,18.2914,18.2439,18.2772,42000.0
2012-05-24 11:00:00,38.42,38.45,38.4,38.42,51600.0,18.2772,18.2914,18.2676,18.2772,51600.0
2012-05-24 11:05:00,38.42,38.5,38.41,38.46,97800.0,18.2772,18.3152,18.2724,18.2962,97800.0
2012-05-24 11:10:00,38.45,38.58,38.44,38.55,58800.0,18.2914,18.3533,18.2867,18.339,58800.0
2012-05-24 11:15:00,38.54,38.66,38.54,38.63,73900.0,18.3342,18.3913,18.3342,18.3771,73900.0
2012-05-24 11:20:00,38.63,38.65,38.58,38.61,47100.0,18.3771,18.3866,18.3533,18.3675,47100.0
2012-05-24 11:25:00,38.6,38.6,38.56,38.6,61700.0,18.3628,18.3628,18.3438,18.3628,61700.0
2012-05-24 11:30:00,38.61,38.61,38.42,38.43,133700.0,18.3675,18.3675,18.2772,18.2819,133700.0
2012-05-24 11:35:00,38.42,38.43,38.37,38.41,33500.0,18.2772,18.2819,18.2534,18.2724,33500.0
2012-05-24 11:40:00,38.4,38.41,38.32,38.33,36300.0,18.2676,18.2724,18.2296,18.2343,36300.0
2012-05-24 11:45:00,38.32,38.35,38.3,38.35,32400.0,18.2296,18.2439,18.2201,18.2439,32400.0
2012-05-24 11:50:00,38.35,38.41,38.34,38.4,28000.0,18.2439,18.2724,18.2391,18.2676,28000.0
2012-05-24 11:55:00,38.4,38.4,38.32,38.37,36600.0,18.2676,18.2676,18.2296,18.2534,36600.0
2012-05-24 12:00:00,38.38,38.38,38.2,38.22,40700.0,18.2581,18.2581,18.1725,18.182,40700.0
2012-05-24 12:05:00,38.23,38.28,38.23,38.25,14900.0,18.1868,18.2106,18.1868,18.1963,14900.0
2012-05-24 12:10:00,38.26,38.31,38.2,38.21,35700.0,18.201,18.2248,18.1725,18.1773,35700.0
2012-05-24 12:15:00,38.2,38.22,38.17,38.19,28500.0,18.1725,18.182,18.1582,18.1677,28500.0
2012-05-24 12:20:00,38.2,38.23,38.19,38.21,60300.0,18.1725,18.1868,18.1677,18.1773,60300.0
2012-05-24 12:25:00,38.22,38.24,38.15,38.18,43900.0,18.182,18.1915,18.1487,18.163,43900.0
2012-05-24 12:30:00,38.2,38.21,38.16,38.19,41700.0,18.1725,18.1773,18.1535,18.1677,41700.0
2012-05-24 12:35:00,38.19,38.23,38.19,38.22,16500.0,18.1677,18.1868,18.1677,18.182,16500.0
2012-05-24 12:40:00,38.23,38.25,38.2,38.23,31900.0,18.1868,18.1963,18.1725,18.1868,31900.0
2012-05-24 12:45:00,38.23,38.25,38.22,38.25,26200.0,18.1868,18.1963,18.182,18.1963,26200.0
2012-05-24 12:50:00,38.25,38.25,38.16,38.16,28700.0,18.1963,18.1963,18.1535,18.1535,28700.0
2012-05-24 12:55:00,38.15,38.18,38.14,38.18,23000.0,18.1487,18.163,18.144,18.163,23000.0
2012-05-24 13:00:00,38.18,38.24,38.16,38.24,38500.0,18.163,18.1915,18.1535,18.1915,38500.0
2012-05-24 13:05:00,38.22,38.22,38.2,38.22,28000.0,18.182,18.182,18.1725,18.182,28000.0
2012-05-24 13:10:00,38.22,38.23,38.18,38.19,31000.0,18.182,18.1868,18.163,18.1677,31000.0
2012-05-24 13:15:00,38.19,38.2,38.15,38.15,62700.0,18.1677,18.1725,18.1487,18.1487,62700.0
2012-05-24 13:20:00,38.15,38.21,38.15,38.17,12900.0,18.1487,18.1773,18.1487,18.1582,12900.0
2012-05-24 13:25:00,38.18,38.2,38.11,38.12,32900.0,18.163,18.1725,18.1297,18.1344,32900.0
2012-05-24 13:30:00,38.11,38.13,38.07,38.12,36300.0,18.1297,18.1392,18.1107,18.1344,36300.0
2012-05-24 13:35:00,38.12,38.12,38.07,38.11,29300.0,18.1344,18.1344,18.1107,18.1297,29300.0
2012-05-24 13:40:00,38.12,38.16,38.09,38.14,39200.0,18.1344,18.1535,18.1202,18.144,39200.0
2012-05-24 13:45:00,38.14,38.15,38.06,38.08,40700.0,18.144,18.1487,18.1059,18.1154,40700.0
2012-05-24 13:50:00,38.09,38.11,38.06,38.06,14300.0,18.1202,18.1297,18.1059,18.1059,14300.0
2012-05-24 13:55:00,38.06,38.07,38.03,38.03,48200.0,18.1059,18.1107,18.0916,18.0916,48200.0
2012-05-24 14:00:00,38.02,38.14,38.01,38.13,38800.0,18.0869,18.144,18.0821,18.1392,38800.0
2012-05-24 14:05:00,38.12,38.15,38.1,38.15,26500.0,18.1344,18.1487,18.1249,18.1487,26500.0
2012-05-24 14:10:00,38.14,38.14,38.03,38.03,29400.0,18.144,18.144,18.0916,18.0916,29400.0
2012-05-24 14:15:00,38.03,38.09,38.02,38.07,34900.0,18.0916,18.1202,18.0869,18.1107,34900.0
2012-05-24 14:20:00,38.07,38.11,38.05,38.09,49900.0,18.1107,18.1297,18.1011,18.1202,49900.0
2012-05-24 14:25:00,38.08,38.1,38.06,38.1,27900.0,18.1154,18.1249,18.1059,18.1249,27900.0
2012-05-24 14:30:00,38.11,38.16,38.08,38.16,26700.0,18.1297,18.1535,18.1154,18.1535,26700.0
2012-05-24 14:35:00,38.15,38.15,38.06,38.06,47100.0,18.1487,18.1487,18.1059,18.1059,47100.0
2012-05-24 14:40:00,38.05,38.06,38.01,38.02,55700.0,18.1011,18.1059,18.0821,18.0869,55700.0
2012-05-24 14:45:00,38.02,38.04,37.98,38.01,163800.0,18.0869,18.0964,18.0678,18.0821,163800.0
2012-05-24 14:50:00,38.01,38.02,37.98,38.0,102900.0,18.0821,18.0869,18.0678,18.0774,102900.0
2012-05-24 14:55:00,37.99,37.99,37.95,37.95,74800.0,18.0726,18.0726,18.0536,18.0536,74800.0
2012-05-24 15:00:00,37.95,37.99,37.95,37.97,140600.0,18.0536,18.0726,18.0536,18.0631,140600.0
2012-05-24 15:05:00,37.97,37.97,37.93,37.97,88800.0,18.0631,18.0631,18.0441,18.0631,88800.0
2012-05-24 15:10:00,37.97,37.98,37.9,37.9,89100.0,18.0631,18.0678,18.0298,18.0298,89100.0
2012-05-24 15:15:00,37.91,37.93,37.89,37.93,87200.0,18.0345,18.0441,18.025,18.0441,87200.0
2012-05-24 15:20:00,37.93,38.0,37.9,38.0,103600.0,18.0441,18.0774,18.0298,18.0774,103600.0
2012-05-24 15:25:00,38.0,38.11,37.98,38.1,121900.0,18.0774,18.1297,18.0678,18.1249,121900.0
2012-05-24 15:30:00,38.1,38.15,38.06,38.07,149200.0,18.1249,18.1487,18.1059,18.1107,149200.0
2012-05-24 15:35:00,38.08,38.13,38.05,38.07,136400.0,18.1154,18.1392,18.1011,18.1107,136400.0
2012-05-24 15:40:00,38.07,38.15,38.07,38.1,117500.0,18.1107,18.1487,18.1107,18.1249,117500.0
2012-05-24 15:45:00,38.11,38.17,38.11,38.14,202300.0,18.1297,18.1582,18.1297,18.144,202300.0
2012-05-24 15:50:00,38.14,38.2,38.12,38.19,118500.0,18.144,18.1725,18.1344,18.1677,118500.0
2012-05-24 15:55:00,38.19,38.22,38.18,38.21,144500.0,18.1677,18.182,18.163,18.1773,144500.0
2012-05-25 09:30:00,38.19,38.28,38.17,38.23,168200.0,18.1677,18.2106,18.1582,18.1868,168200.0
2012-05-25 09:35:00,38.23,38.32,38.19,38.29,117900.0,18.1868,18.2296,18.1677,18.2153,117900.0
2012-05-25 09:40:00,38.3,38.33,38.22,38.23,119400.0,18.2201,18.2343,18.182,18.1868,119400.0
2012-05-25 09:45:00,38.23,38.34,38.21,38.33,169400.0,18.1868,18.2391,18.1773,18.2343,169400.0
2012-05-25 09:50:00,38.32,38.36,38.27,38.35,93400.0,18.2296,18.2486,18.2058,18.2439,93400.0
2012-05-25 09:55:00,38.35,38.41,38.33,38.35,75500.0,18.2439,18.2724,18.2343,18.2439,75500.0
2012-05-25 10:00:00,38.35,38.37,38.31,38.35,125300.0,18.2439,18.2534,18.2248,18.2439,125300.0
2012-05-25 10:05:00,38.34,38.34,38.27,38.28,88100.0,18.2391,18.2391,18.2058,18.2106,88100.0
2012-05-25 10:10:00,38.28,38.29,38.2,38.23,110400.0,18.2106,18.2153,18.1725,18.1868,110400.0
2012-05-25 10:15:00,38.22,38.24,38.18,38.23,50100.0,18.182,18.1915,18.163,18.1868,50100.0
2012-05-25 10:20:00,38.24,38.27,38.22,38.25,36200.0,18.1915,18.2058,18.182,18.1963,36200.0
2012-05-25 10:25:00,38.24,38.27,38.16,38.25,45100.0,18.1915,18.2058,18.1535,18.1963,45100.0
2012-05-25 10:30:00,38.25,38.38,38.23,38.36,67600.0,18.1963,18.2581,18.1868,18.2486,67600.0
2012-05-25 10:35:00,38.35,38.38,38.34,38.36,55600.0,18.2439,18.2581,18.2391,18.2486,55600.0
2012-05-25 10:40:00,38.36,38.37,38.27,38.31,41700.0,18.2486,18.2534,18.2058,18.2248,41700.0
2012-05-25 10:45:00,38.31,38.34,38.27,38.32,29700.0,18.2248,18.2391,18.2058,18.2296,29700.0
2012-05-25 10:50:00,38.32,38.34,38.29,38.32,38400.0,18.2296,18.2391,18.2153,18.2296,38400.0
2012-05-25 10:55:00,38.3,38.36,38.28,38.33,37700.0,18.2201,18.2486,18.2106,18.2343,37700.0
2012-05-25 11:00:00,38.33,38.4,38.33,38.36,48500.0,18.2343,18.2676,18.2343,18.2486,48500.0
2012-05-25 11:05:00,38.36,38.46,38.36,38.44,85400.0,18.2486,18.2962,18.2486,18.2867,85400.0
2012-05-25 11:10:00,38.45,38.46,38.39,38.43,27300.0,18.2914,18.2962,18.2629,18.2819,27300.0
2012-05-25 11:15:00,38.42,38.44,38.34,38.38,42700.0,18.2772,18.2867,18.2391,18.2581,42700.0
2012-05-25 11:20:00,38.39,38.43,38.36,38.43,16400.0,18.2629,18.2819,18.2486,18.2819,16400.0
2012-05-25 11:25:00,38.42,38.44,38.35,38.36,49800.0,18.2772,18.2867,18.2439,18.2486,49800.0
2012-05-25 11:30:00,38.36,38.38,38.31,38.37,60900.0,18.2486,18.2581,18.2248,18.2534,60900.0
2012-05-25 11:35:00,38.37,38.38,38.31,38.35,42600.0,18.2534,18.2581,18.2248,18.2439,42600.0
2012-05-25 11:40:00,38.35,38.37,38.33,38.34,29500.0,18.2439,18.2534,18.2343,18.2391,29500.0
2012-05-25 11:45:00,38.35,38.4,38.34,38.4,17700.0,18.2439,18.2676,18.2391,18.2676,17700.0
2012-05-25 11:50:00,38.39,38.44,38.37,38.4,38300.0,18.2629,18.2867,18.2534,18.2676,38300.0
2012-05-25 11:55:00,38.4,38.41,38.36,38.38,26100.0,18.2676,18.2724,18.2486,18.2581,26100.0
2012-05-25 12:00:00,38.37,38.38,38.32,38.36,58900.0,18.2534,18.2581,18.2296,18.2486,58900.0
2012-05-25 12:05:00,38.35,38.4,38.35,38.4,33300.0,18.2439,18.2676,18.2439,18.2676,33300.0
2012-05-25 12:10:00,38.39,38.4,38.38,38.39,42300.0,18.2629,18.2676,18.2581,18.2629,42300.0
2012-05-25 12:15:00,38.4,38.44,38.37,38.42,83000.0,18.2676,18.2867,18.2534,18.2772,83000.0
2012-05-25 12:20:00,38.43,38.44,38.41,38.43,41200.0,18.2819,18.2867,18.2724,18.2819,41200.0
2012-05-25 12:25:00,38.42,38.44,38.4,38.41,43100.0,18.2772,18.2867,18.2676,18.2724,43100.0
2012-05-25 12:30:00,38.41,38.43,38.4,38.41,28900.0,18.2724,18.2819,18.2676,18.2724,28900.0
2012-05-25 12:35:00,38.41,38.46,38.41,38.45,51100.0,18.2724,18.2962,18.2724,18.2914,51100.0
2012-05-25 12:40:00,38.45,38.47,38.44,38.47,27200.0,18.2914,18.3009,18.2867,18.3009,27200.0
2012-05-25 12:45:00,38.47,38.47,38.44,38.45,49200.0,18.3009,18.3009,18.2867,18.2914,49200.0
2012-05-25 12:50:00,38.45,38.48,38.43,38.46,53200.0,18.2914,18.3057,18.2819,18.2962,53200.0
2012-05-25 12:55:00,38.46,38.47,38.43,38.43,19200.0,18.2962,18.3009,18.2819,18.2819,19200.0
2012-05-25 13:00:00,38.43,38.43,38.36,38.36,15200.0,18.2819,18.2819,18.2486,18.2486,15200.0
2012-05-25 13:05:00,38.37,38.37,38.33,38.33,23800.0,18.2534,18.2534,18.2343,18.2343,23800.0
2012-05-25 13:10:00,38.34,38.38,38.33,38.38,22800.0,18.2391,18.2581,18.2343,18.2581,22800.0
2012-05-25 13:15:00,38.38,38.41,38.36,38.41,43900.0,18.2581,18.2724,18.2486,18.2724,43900.0
2012-05-25 13:20:00,38.41,38.47,38.39,38.46,78100.0,18.2724,18.3009,18.2629,18.2962,78100.0
2012-05-25 13:25:00,38.46,38.48,38.44,38.47,38900.0,18.2962,18.3057,18.2867,18.3009,38900.0
2012-05-25 13:30:00,38.47,38.49,38.46,38.48,36800.0,18.3009,18.3105,18.2962,18.3057,36800.0
2012-05-25 13:35:00,38.48,38.51,38.47,38.5,49600.0,18.3057,18.32,18.3009,18.3152,49600.0
2012-05-25 13:40:00,38.5,38.52,38.48,38.48,60700.0,18.3152,18.3247,18.3057,18.3057,60700.0
2012-05-25 13:45:00,38.49,38.5,38.47,38.47,20900.0,18.3105,18.3152,18.3009,18.3009,20900.0
2012-05-25 13:50:00,38.48,38.5,38.47,38.48,41900.0,18.3057,18.3152,18.3009,18.3057,41900.0
2012-05-25 13:55:00,38.48,38.5,38.47,38.48,40500.0,18.3057,18.3152,18.3009,18.3057,40500.0
2012-05-25 14:00:00,38.48,38.5,38.48,38.49,44700.0,18.3057,18.3152,18.3057,18.3105,44700.0
2012-05-25 14:05:00,38.49,38.51,38.47,38.48,32700.0,18.3105,18.32,18.3009,18.3057,32700.0
2012-05-25 14:10:00,38.47,38.5,38.46,38.49,20100.0,18.3009,18.3152,18.2962,18.3105,20100.0
2012-05-25 14:15:00,38.49,38.49,38.45,38.46,26000.0,18.3105,18.3105,18.2914,18.2962,26000.0
2012-05-25 14:20:00,38.45,38.47,38.41,38.46,62600.0,18.2914,18.3009,18.2724,18.2962,62600.0
2012-05-25 14:25:00,38.45,38.49,38.41,38.46,113800.0,18.2914,18.3105,18.2724,18.2962,113800.0
2012-05-25 14:30:00,38.46,38.5,38.46,38.47,59400.0,18.2962,18.3152,18.2962,18.3009,59400.0
2012-05-25 14:35:00,38.46,38.47,38.42,38.44,26600.0,18.2962,18.3009,18.2772,18.2867,26600.0
2012-05-25 14:40:00,38.43,38.44,38.38,38.4,21500.0,18.2819,18.2867,18.2581,18.2676,21500.0
2012-05-25 14:45:00,38.4,38.4,38.32,38.33,45400.0,18.2676,18.2676,18.2296,18.2343,45400.0
2012-05-25 14:50:00,38.33,38.34,38.29,38.32,79000.0,18.2343,18.2391,18.2153,18.2296,79000.0
2012-05-25 14:55:00,38.32,38.32,38.29,38.32,29100.0,18.2296,18.2296,18.2153,18.2296,29100.0
2012-05-25 15:00:00,38.32,38.37,38.29,38.33,23300.0,18.2296,18.2534,18.2153,18.2343,23300.0
2012-05-25 15:05:00,38.34,38.37,38.32,38.36,24200.0,18.2391,18.2534,18.2296,18.2486,24200.0
2012-05-25 15:10:00,38.37,38.39,38.31,38.31,47200.0,18.2534,18.2629,18.2248,18.2248,47200.0
2012-05-25 15:15:00,38.32,38.34,38.28,38.29,93900.0,18.2296,18.2391,18.2106,18.2153,93900.0
2012-05-25 15:20:00,38.29,38.33,38.26,38.3,80100.0,18.2153,18.2343,18.201,18.2201,80100.0
2012-05-25 15:25:00,38.29,38.32,38.27,38.32,54300.0,18.2153,18.2296,18.2058,18.2296,54300.0
2012-05-25 15:30:00,38.31,38.38,38.29,38.32,65100.0,18.2248,18.2581,18.2153,18.2296,65100.0
2012-05-25 15:35:00,38.33,38.36,38.31,38.33,73900.0,18.2343,18.2486,18.2248,18.2343,73900.0
2012-05-25 15:40:00,38.34,38.37,38.32,38.35,38700.0,18.2391,18.2534,18.2296,18.2439,38700.0
2012-05-25 15:45:00,38.35,38.38,38.32,38.35,73800.0,18.2439,18.2581,18.2296,18.2439,73800.0
2012-05-25 15:50:00,38.35,38.36,38.3,38.31,125700.0,18.2439,18.2486,18.2201,18.2248,125700.0
2012-05-25 15:55:00,38.31,38.37,38.3,38.34,129800.0,18.2248,18.2534,18.2201,18.2391,129800.0
2012-05-29 09:30:00,38.2,38.34,38.2,38.28,515300.0,18.1725,18.2391,18.1725,18.2106,515300.0
2012-05-29 09:35:00,38.28,38.3,38.2,38.23,284200.0,18.2106,18.2201,18.1725,18.1868,284200.0
2012-05-29 09:40:00,38.22,38.27,38.18,38.2,180200.0,18.182,18.2058,18.163,18.1725,180200.0
2012-05-29 09:45:00,38.2,38.24,38.18,38.18,163100.0,18.1725,18.1915,18.163,18.163,163100.0
2012-05-29 09:50:00,38.18,38.24,38.15,38.15,177500.0,18.163,18.1915,18.1487,18.1487,177500.0
2012-05-29 09:55:00,38.16,38.18,38.09,38.13,109300.0,18.1535,18.163,18.1202,18.1392,109300.0
2012-05-29 10:00:00,38.11,38.14,38.04,38.13,126200.0,18.1297,18.144,18.0964,18.1392,126200.0
2012-05-29 10:05:00,38.13,38.15,38.1,38.13,96200.0,18.1392,18.1487,18.1249,18.1392,96200.0
2012-05-29 10:10:00,38.12,38.2,38.11,38.14,81900.0,18.1344,18.1725,18.1297,18.144,81900.0
2012-05-29 10:15:00,38.14,38.17,38.11,38.15,75200.0,18.144,18.1582,18.1297,18.1487,75200.0
2012-05-29 10:20:00,38.15,38.21,38.14,38.17,70700.0,18.1487,18.1773,18.144,18.1582,70700.0
2012-05-29 10:25:00,38.17,38.21,38.14,38.19,73100.0,18.1582,18.1773,18.144,18.1677,73100.0
2012-05-29 10:30:00,38.2,38.3,38.19,38.29,102000.0,18.1725,18.2201,18.1677,18.2153,102000.0
2012-05-29 10:35:00,38.29,38.32,38.26,38.27,64100.0,18.2153,18.2296,18.201,18.2058,64100.0
2012-05-29 10:40:00,38.28,38.33,38.27,38.31,53800.0,18.2106,18.2343,18.2058,18.2248,53800.0
2012-05-29 10:45:00,38.3,38.36,38.3,38.35,53500.0,18.2201,18.2486,18.2201,18.2439,53500.0
2012-05-29 10:50:00,38.36,38.39,38.34,38.34,74200.0,18.2486,18.2629,18.2391,18.2391,74200.0
2012-05-29 10:55:00,38.34,38.38,38.32,38.33,43200.0,18.2391,18.2581,18.2296,18.2343,43200.0
2012-05-29 11:00:00,38.33,38.33,38.28,38.29,67600.0,18.2343,18.2343,18.2106,18.2153,67600.0
2012-05-29 11:05:00,38.31,38.36,38.29,38.32,58800.0,18.2248,18.2486,18.2153,18.2296,58800.0
2012-05-29 11:10:00,38.32,38.39,38.31,38.39,67600.0,18.2296,18.2629,18.2248,18.2629,67600.0
2012-05-29 11:15:00,38.38,38.38,38.32,38.35,85500.0,18.2581,18.2581,18.2296,18.2439,85500.0
2012-05-29 11:20:00,38.35,38.35,38.29,38.32,73800.0,18.2439,18.2439,18.2153,18.2296,73800.0
2012-05-29 11:25:00,38.31,38.39,38.3,38.36,66600.0,18.2248,18.2629,18.2201,18.2486,66600.0
2012-05-29 11:30:00,38.36,38.37,38.28,38.3,83700.0,18.2486,18.2534,18.2106,18.2201,83700.0
2012-05-29 11:35:00,38.3,38.31,38.19,38.2,121700.0,18.2201,18.2248,18.1677,18.1725,121700.0
2012-05-29 11:40:00,38.19,38.21,38.1,38.13,155600.0,18.1677,18.1773,18.1249,18.1392,155600.0
2012-05-29 11:45:00,38.14,38.14,38.04,38.04,129400.0,18.144,18.144,18.0964,18.0964,129400.0
2012-05-29 11:50:00,38.04,38.11,38.04,38.09,58500.0,18.0964,18.1297,18.0964,18.1202,58500.0
2012-05-29 11:55:00,38.08,38.11,38.07,38.07,44100.0,18.1154,18.1297,18.1107,18.1107,44100.0
2012-05-29 12:00:00,38.07,38.1,38.01,38.05,159000.0,18.1107,18.1249,18.0821,18.1011,159000.0
2012-05-29 12:05:00,38.04,38.09,38.04,38.08,32400.0,18.0964,18.1202,18.0964,18.1154,32400.0
2012-05-29 12:10:00,38.08,38.09,38.04,38.05,80000.0,18.1154,18.1202,18.0964,18.1011,80000.0
2012-05-29 12:15:00,38.05,38.09,38.04,38.08,77100.0,18.1011,18.1202,18.0964,18.1154,77100.0
2012-05-29 12:20:00,38.08,38.08,38.04,38.06,59600.0,18.1154,18.1154,18.0964,18.1059,59600.0
2012-05-29 12:25:00,38.06,38.1,38.04,38.08,35300.0,18.1059,18.1249,18.0964,18.1154,35300.0
2012-05-29 12:30:00,38.07,38.08,38.04,38.07,52600.0,18.1107,18.1154,18.0964,18.1107,52600.0
2012-05-29 12:35:00,38.08,38.09,38.05,38.07,37200.0,18.1154,18.1202,18.1011,18.1107,37200.0
2012-05-29 12:40:00,38.07,38.11,38.06,38.07,38600.0,18.1107,18.1297,18.1059,18.1107,38600.0
2012-05-29 12:45:00,38.07,38.11,38.06,38.08,55800.0,18.1107,18.1297,18.1059,18.1154,55800.0
2012-05-29 12:50:00,38.08,38.11,38.07,38.1,32400.0,18.1154,18.1297,18.1107,18.1249,32400.0
2012-05-29 12:55:00,38.1,38.11,38.06,38.07,62900.0,18.1249,18.1297,18.1059,18.1107,62900.0
2012-05-29 13:00:00,38.07,38.1,38.06,38.07,42500.0,18.1107,18.1249,18.1059,18.1107,42500.0
2012-05-29 13:05:00,38.07,38.08,38.06,38.07,28800.0,18.1107,18.1154,18.1059,18.1107,28800.0
2012-05-29 13:10:00,38.07,38.09,38.06,38.07,42000.0,18.1107,18.1202,18.1059,18.1107,42000.0
2012-05-29 13:15:00,38.07,38.07,38.05,38.06,43100.0,18.1107,18.1107,18.1011,18.1059,43100.0
2012-05-29 13:20:00,38.05,38.07,38.04,38.06,29900.0,18.1011,18.1107,18.0964,18.1059,29900.0
2012-05-29 13:25:00,38.05,38.06,38.02,38.02,33700.0,18.1011,18.1059,18.0869,18.0869,33700.0
2012-05-29 13:30:00,38.02,38.06,38.01,38.06,25700.0,18.0869,18.1059,18.0821,18.1059,25700.0
2012-05-29 13:35:00,38.05,38.07,38.02,38.03,19200.0,18.1011,18.1107,18.0869,18.0916,19200.0
2012-05-29 13:40:00,38.04,38.05,38.03,38.05,19400.0,18.0964,18.1011,18.0916,18.1011,19400.0
2012-05-29 13:45:00,38.05,38.07,38.0,38.02,96000.0,18.1011,18.1107,18.0774,18.0869,96000.0
2012-05-29 13:50:00,38.01,38.02,38.0,38.0,35800.0,18.0821,18.0869,18.0774,18.0774,35800.0
2012-05-29 13:55:00,38.01,38.02,38.0,38.01,21100.0,18.0821,18.0869,18.0774,18.0821,21100.0
2012-05-29 14:00:00,38.01,38.02,37.95,37.96,138700.0,18.0821,18.0869,18.0536,18.0583,138700.0
2012-05-29 14:05:00,37.97,37.99,37.94,37.95,46300.0,18.0631,18.0726,18.0488,18.0536,46300.0
2012-05-29 14:10:00,37.95,38.02,37.95,38.0,32500.0,18.0536,18.0869,18.0536,18.0774,32500.0
2012-05-29 14:15:00,38.0,38.02,37.96,37.98,33700.0,18.0774,18.0869,18.0583,18.0678,33700.0
2012-05-29 14:20:00,37.98,37.99,37.94,37.94,15100.0,18.0678,18.0726,18.0488,18.0488,15100.0
2012-05-29 14:25:00,37.94,37.99,37.94,37.97,23300.0,18.0488,18.0726,18.0488,18.0631,23300.0
2012-05-29 14:30:00,37.98,37.98,37.95,37.97,29400.0,18.0678,18.0678,18.0536,18.0631,29400.0
2012-05-29 14:35:00,37.97,38.0,37.96,37.97,35200.0,18.0631,18.0774,18.0583,18.0631,35200.0
2012-05-29 14:40:00,37.96,38.0,37.96,37.98,33700.0,18.0583,18.0774,18.0583,18.0678,33700.0
2012-05-29 14:45:00,37.98,38.01,37.98,38.01,58200.0,18.0678,18.0821,18.0678,18.0821,58200.0
2012-05-29 14:50:00,38.0,38.03,38.0,38.02,49500.0,18.0774,18.0916,18.0774,18.0869,49500.0
2012-05-29 14:55:00,38.02,38.04,38.0,38.04,54700.0,18.0869,18.0964,18.0774,18.0964,54700.0
2012-05-29 15:00:00,38.04,38.05,38.02,38.03,48400.0,18.0964,18.1011,18.0869,18.0916,48400.0
2012-05-29 15:05:00,38.03,38.08,38.03,38.05,40700.0,18.0916,18.1154,18.0916,18.1011,40700.0
2012-05-29 15:10:00,38.05,38.11,38.05,38.09,39500.0,18.1011,18.1297,18.1011,18.1202,39500.0
2012-05-29 15:15:00,38.08,38.1,38.04,38.04,84900.0,18.1154,18.1249,18.0964,18.0964,84900.0
2012-05-29 15:20:00,38.05,38.05,38.01,38.02,58700.0,18.1011,18.1011,18.0821,18.0869,58700.0
2012-05-29 15:25:00,38.02,38.05,38.02,38.04,52700.0,18.0869,18.1011,18.0869,18.0964,52700.0
2012-05-29 15:30:00,38.05,38.09,38.02,38.09,85600.0,18.1011,18.1202,18.0869,18.1202,85600.0
2012-05-29 15:35:00,38.08,38.15,38.08,38.11,89400.0,18.1154,18.1487,18.1154,18.1297,89400.0
2012-05-29 15:40:00,38.11,38.18,38.08,38.17,83400.0,18.1297,18.163,18.1154,18.1582,83400.0
2012-05-29 15:45:00,38.16,38.19,38.14,38.14,100700.0,18.1535,18.1677,18.144,18.144,100700.0
2012-05-29 15:50:00,38.15,38.16,38.12,38.16,60300.0,18.1487,18.1535,18.1344,18.1535,60300.0
2012-05-29 15:55:00,38.16,38.16,38.1,38.12,139800.0,18.1535,18.1535,18.1249,18.1344,139800.0
2012-05-30 09:30:00,37.47,37.53,37.41,37.48,470900.0,17.8252,17.8538,17.7967,17.83,470900.0
2012-05-30 09:35:00,37.47,37.47,37.37,37.38,169600.0,17.8252,17.8252,17.7777,17.7824,169600.0
2012-05-30 09:40:00,37.37,37.39,37.3,37.36,128600.0,17.7777,17.7872,17.7444,17.7729,128600.0
2012-05-30 09:45:00,37.36,37.36,37.29,37.33,119400.0,17.7729,17.7729,17.7396,17.7586,119400.0
2012-05-30 09:50:00,37.33,37.37,37.3,37.37,121400.0,17.7586,17.7777,17.7444,17.7777,121400.0
2012-05-30 09:55:00,37.36,37.39,37.3,37.32,90000.0,17.7729,17.7872,17.7444,17.7539,90000.0
2012-05-30 10:00:00,37.3,37.32,37.23,37.29,196500.0,17.7444,17.7539,17.7111,17.7396,196500.0
2012-05-30 10:05:00,37.29,37.35,37.26,37.35,114500.0,17.7396,17.7681,17.7253,17.7681,114500.0
2012-05-30 10:10:00,37.34,37.34,37.25,37.27,125700.0,17.7634,17.7634,17.7206,17.7301,125700.0
2012-05-30 10:15:00,37.27,37.32,37.25,37.27,107000.0,17.7301,17.7539,17.7206,17.7301,107000.0
2012-05-30 10:20:00,37.27,37.35,37.25,37.34,55400.0,17.7301,17.7681,17.7206,17.7634,55400.0
2012-05-30 10:25:00,37.34,37.37,37.28,37.28,67900.0,17.7634,17.7777,17.7348,17.7348,67900.0
2012-05-30 10:30:00,37.28,37.39,37.27,37.38,78500.0,17.7348,17.7872,17.7301,17.7824,78500.0
2012-05-30 10:35:00,37.38,37.39,37.25,37.28,136200.0,17.7824,17.7872,17.7206,17.7348,136200.0
2012-05-30 10:40:00,37.28,37.31,37.25,37.26,83800.0,17.7348,17.7491,17.7206,17.7253,83800.0
2012-05-30 10:45:00,37.26,37.3,37.25,37.26,51200.0,17.7253,17.7444,17.7206,17.7253,51200.0
2012-05-30 10:50:00,37.27,37.28,37.23,37.25,85400.0,17.7301,17.7348,17.7111,17.7206,85400.0
2012-05-30 10:55:00,37.26,37.27,37.18,37.19,120500.0,17.7253,17.7301,17.6873,17.692,120500.0
2012-05-30 11:00:00,37.18,37.22,37.12,37.15,173300.0,17.6873,17.7063,17.6587,17.673,173300.0
2012-05-30 11:05:00,37.14,37.26,37.14,37.24,99400.0,17.6682,17.7253,17.6682,17.7158,99400.0
2012-05-30 11:10:00,37.24,37.27,37.23,37.26,36600.0,17.7158,17.7301,17.7111,17.7253,36600.0
2012-05-30 11:15:00,37.27,37.27,37.24,37.25,50600.0,17.7301,17.7301,17.7158,17.7206,50600.0
2012-05-30 11:20:00,37.25,37.26,37.19,37.19,43200.0,17.7206,17.7253,17.692,17.692,43200.0
2012-05-30 11:25:00,37.18,37.21,37.13,37.2,86300.0,17.6873,17.7015,17.6635,17.6968,86300.0
2012-05-30 11:30:00,37.2,37.23,37.15,37.2,70100.0,17.6968,17.7111,17.673,17.6968,70100.0
2012-05-30 11:35:00,37.2,37.26,37.2,37.23,74800.0,17.6968,17.7253,17.6968,17.7111,74800.0
2012-05-30 11:40:00,37.23,37.23,37.18,37.23,19200.0,17.7111,17.7111,17.6873,17.7111,19200.0
2012-05-30 11:45:00,37.22,37.23,37.17,37.2,25700.0,17.7063,17.7111,17.6825,17.6968,25700.0
2012-05-30 11:50:00,37.2,37.24,37.19,37.2,44300.0,17.6968,17.7158,17.692,17.6968,44300.0
2012-05-30 11:55:00,37.21,37.23,37.19,37.2,28200.0,17.7015,17.7111,17.692,17.6968,28200.0
2012-05-30 12:00:00,37.2,37.21,37.15,37.15,52800.0,17.6968,17.7015,17.673,17.673,52800.0
2012-05-30 12:05:00,37.15,37.18,37.14,37.18,24000.0,17.673,17.6873,17.6682,17.6873,24000.0
2012-05-30 12:10:00,37.18,37.18,37.15,37.17,36400.0,17.6873,17.6873,17.673,17.6825,36400.0
2012-05-30 12:15:00,37.16,37.18,37.15,37.15,45800.0,17.6778,17.6873,17.673,17.673,45800.0
2012-05-30 12:20:00,37.16,37.16,37.13,37.16,60300.0,17.6778,17.6778,17.6635,17.6778,60300.0
2012-05-30 12:25:00,37.15,37.16,37.13,37.15,43000.0,17.673,17.6778,17.6635,17.673,43000.0
2012-05-30 12:30:00,37.15,37.16,37.13,37.16,52600.0,17.673,17.6778,17.6635,17.6778,52600.0
2012-05-30 12:35:00,37.16,37.18,37.12,37.15,62600.0,17.6778,17.6873,17.6587,17.673,62600.0
2012-05-30 12:40:00,37.16,37.16,37.13,37.15,31600.0,17.6778,17.6778,17.6635,17.673,31600.0
2012-05-30 12:45:00,37.14,37.16,37.12,37.13,20400.0,17.6682,17.6778,17.6587,17.6635,20400.0
2012-05-30 12:50:00,37.12,37.14,37.1,37.1,52500.0,17.6587,17.6682,17.6492,17.6492,52500.0
2012-05-30 12:55:00,37.1,37.11,37.08,37.1,38800.0,17.6492,17.654,17.6397,17.6492,38800.0
2012-05-30 13:00:00,37.1,37.11,37.07,37.07,30100.0,17.6492,17.654,17.6349,17.6349,30100.0
2012-05-30 13:05:00,37.08,37.08,37.05,37.05,35800.0,17.6397,17.6397,17.6254,17.6254,35800.0
2012-05-30 13:10:00,37.04,37.07,37.03,37.03,31000.0,17.6207,17.6349,17.6159,17.6159,31000.0
2012-05-30 13:15:00,37.03,37.06,37.02,37.04,36300.0,17.6159,17.6302,17.6112,17.6207,36300.0
2012-05-30 13:20:00,37.04,37.05,37.02,37.05,50400.0,17.6207,17.6254,17.6112,17.6254,50400.0
2012-05-30 13:25:00,37.05,37.08,37.04,37.07,39700.0,17.6254,17.6397,17.6207,17.6349,39700.0
2012-05-30 13:30:00,37.08,37.17,37.08,37.15,108900.0,17.6397,17.6825,17.6397,17.673,108900.0
2012-05-30 13:35:00,37.15,37.23,37.13,37.22,83900.0,17.673,17.7111,17.6635,17.7063,83900.0
2012-05-30 13:40:00,37.22,37.24,37.2,37.24,55600.0,17.7063,17.7158,17.6968,17.7158,55600.0
2012-05-30 13:45:00,37.24,37.27,37.22,37.24,33800.0,17.7158,17.7301,17.7063,17.7158,33800.0
2012-05-30 13:50:00,37.25,37.26,37.19,37.21,47500.0,17.7206,17.7253,17.692,17.7015,47500.0
2012-05-30 13:55:00,37.21,37.24,37.2,37.23,41800.0,17.7015,17.7158,17.6968,17.7111,41800.0
2012-05-30 14:00:00,37.24,37.25,37.19,37.19,25500.0,17.7158,17.7206,17.692,17.692,25500.0
2012-05-30 14:05:00,37.18,37.2,37.17,37.17,17300.0,17.6873,17.6968,17.6825,17.6825,17300.0
2012-05-30 14:10:00,37.18,37.18,37.13,37.15,21700.0,17.6873,17.6873,17.6635,17.673,21700.0
2012-05-30 14:15:00,37.14,37.16,37.12,37.15,39500.0,17.6682,17.6778,17.6587,17.673,39500.0
2012-05-30 14:20:00,37.14,37.16,37.12,37.12,23300.0,17.6682,17.6778,17.6587,17.6587,23300.0
2012-05-30 14:25:00,37.11,37.12,37.08,37.11,35600.0,17.654,17.6587,17.6397,17.654,35600.0
2012-05-30 14:30:00,37.12,37.15,37.1,37.15,55300.0,17.6587,17.673,17.6492,17.673,55300.0
2012-05-30 14:35:00,37.14,37.14,37.08,37.1,19600.0,17.6682,17.6682,17.6397,17.6492,19600.0
2012-05-30 14:40:00,37.1,37.12,37.09,37.12,33400.0,17.6492,17.6587,17.6445,17.6587,33400.0
2012-05-30 14:45:00,37.12,37.12,37.09,37.11,26900.0,17.6587,17.6587,17.6445,17.654,26900.0
2012-05-30 14:50:00,37.11,37.12,37.09,37.1,21900.0,17.654,17.6587,17.6445,17.6492,21900.0
2012-05-30 14:55:00,37.1,37.12,37.09,37.09,14100.0,17.6492,17.6587,17.6445,17.6445,14100.0
2012-05-30 15:00:00,37.09,37.12,37.07,37.08,99700.0,17.6445,17.6587,17.6349,17.6397,99700.0
2012-05-30 15:05:00,37.08,37.09,37.05,37.07,43600.0,17.6397,17.6445,17.6254,17.6349,43600.0
2012-05-30 15:10:00,37.07,37.08,37.03,37.05,60300.0,17.6349,17.6397,17.6159,17.6254,60300.0
2012-05-30 15:15:00,37.05,37.05,37.02,37.05,58000.0,17.6254,17.6254,17.6112,17.6254,58000.0
2012-05-30 15:20:00,37.05,37.12,37.03,37.12,67700.0,17.6254,17.6587,17.6159,17.6587,67700.0
2012-05-30 15:25:00,37.12,37.13,37.07,37.11,77000.0,17.6587,17.6635,17.6349,17.654,77000.0
2012-05-30 15:30:00,37.11,37.11,37.06,37.07,79400.0,17.654,17.654,17.6302,17.6349,79400.0
2012-05-30 15:35:00,37.07,37.1,37.06,37.09,77100.0,17.6349,17.6492,17.6302,17.6445,77100.0
2012-05-30 15:40:00,37.09,37.1,37.06,37.06,63600.0,17.6445,17.6492,17.6302,17.6302,63600.0
2012-05-30 15:45:00,37.06,37.09,37.06,37.06,82700.0,17.6302,17.6445,17.6302,17.6302,82700.0
2012-05-30 15:50:00,37.07,37.07,37.02,37.02,145800.0,17.6349,17.6349,17.6112,17.6112,145800.0
2012-05-30 15:55:00,37.02,37.05,37.02,37.02,214000.0,17.6112,17.6254,17.6112,17.6112,214000.0
2012-05-31 09:30:00,37.09,37.14,37.05,37.13,147300.0,17.6445,17.6682,17.6254,17.6635,147300.0
2012-05-31 09:35:00,37.13,37.14,36.93,36.93,207800.0,17.6635,17.6682,17.5683,17.5683,207800.0
2012-05-31 09:40:00,36.94,36.98,36.88,36.9,114500.0,17.5731,17.5921,17.5446,17.5541,114500.0
2012-05-31 09:45:00,36.9,36.92,36.85,36.85,127100.0,17.5541,17.5636,17.5303,17.5303,127100.0
2012-05-31 09:50:00,36.85,36.85,36.75,36.76,94200.0,17.5303,17.5303,17.4827,17.4875,94200.0
2012-05-31 09:55:00,36.76,36.8,36.73,36.75,116100.0,17.4875,17.5065,17.4732,17.4827,116100.0
2012-05-31 10:00:00,36.74,36.8,36.71,36.72,85100.0,17.478,17.5065,17.4637,17.4684,85100.0
2012-05-31 10:05:00,36.73,36.73,36.59,36.61,136800.0,17.4732,17.4732,17.4066,17.4161,136800.0
2012-05-31 10:10:00,36.61,36.63,36.54,36.57,260100.0,17.4161,17.4256,17.3828,17.3971,260100.0
2012-05-31 10:15:00,36.59,36.65,36.58,36.63,188500.0,17.4066,17.4351,17.4018,17.4256,188500.0
2012-05-31 10:20:00,36.62,36.65,36.58,36.61,71500.0,17.4209,17.4351,17.4018,17.4161,71500.0
2012-05-31 10:25:00,36.6,36.64,36.58,36.64,82900.0,17.4114,17.4304,17.4018,17.4304,82900.0
2012-05-31 10:30:00,36.63,36.69,36.59,36.69,73400.0,17.4256,17.4542,17.4066,17.4542,73400.0
2012-05-31 10:35:00,36.7,36.72,36.61,36.63,37800.0,17.4589,17.4684,17.4161,17.4256,37800.0
2012-05-31 10:40:00,36.62,36.63,36.55,36.59,83800.0,17.4209,17.4256,17.3876,17.4066,83800.0
2012-05-31 10:45:00,36.6,36.61,36.5,36.54,80700.0,17.4114,17.4161,17.3638,17.3828,80700.0
2012-05-31 10:50:00,36.54,36.54,36.47,36.48,122600.0,17.3828,17.3828,17.3495,17.3543,122600.0
2012-05-31 10:55:00,36.48,36.55,36.45,36.47,88400.0,17.3543,17.3876,17.34,17.3495,88400.0
2012-05-31 11:00:00,36.46,36.51,36.34,36.35,110100.0,17.3448,17.3685,17.2877,17.2924,110100.0
2012-05-31 11:05:00,36.35,36.45,36.34,36.37,204000.0,17.2924,17.34,17.2877,17.3019,204000.0
2012-05-31 11:10:00,36.37,36.4,36.27,36.28,118200.0,17.3019,17.3162,17.2544,17.2591,118200.0
2012-05-31 11:15:00,36.28,36.33,36.25,36.32,148000.0,17.2591,17.2829,17.2449,17.2782,148000.0
2012-05-31 11:20:00,36.32,36.37,36.3,36.35,235100.0,17.2782,17.3019,17.2686,17.2924,235100.0
2012-05-31 11:25:00,36.35,36.4,36.32,36.37,269300.0,17.2924,17.3162,17.2782,17.3019,269300.0
2012-05-31 11:30:00,36.38,36.53,36.34,36.51,469200.0,17.3067,17.3781,17.2877,17.3685,469200.0
2012-05-31 11:35:00,36.51,36.54,36.42,36.44,283500.0,17.3685,17.3828,17.3257,17.3352,283500.0
2012-05-31 11:40:00,36.45,36.45,36.34,36.35,144000.0,17.34,17.34,17.2877,17.2924,144000.0
2012-05-31 11:45:00,36.35,36.41,36.35,36.37,49500.0,17.2924,17.321,17.2924,17.3019,49500.0
2012-05-31 11:50:00,36.37,36.43,36.35,36.43,50300.0,17.3019,17.3305,17.2924,17.3305,50300.0
2012-05-31 11:55:00,36.42,36.46,36.4,36.44,46600.0,17.3257,17.3448,17.3162,17.3352,46600.0
2012-05-31 12:00:00,36.44,36.51,36.42,36.45,69200.0,17.3352,17.3685,17.3257,17.34,69200.0
2012-05-31 12:05:00,36.46,36.49,36.42,36.47,120700.0,17.3448,17.359,17.3257,17.3495,120700.0
2012-05-31 12:10:00,36.47,36.55,36.46,36.54,83800.0,17.3495,17.3876,17.3448,17.3828,83800.0
2012-05-31 12:15:00,36.54,36.59,36.5,36.58,63000.0,17.3828,17.4066,17.3638,17.4018,63000.0
2012-05-31 12:20:00,36.58,36.68,36.58,36.66,59200.0,17.4018,17.4494,17.4018,17.4399,59200.0
2012-05-31 12:25:00,36.66,36.73,36.65,36.65,55800.0,17.4399,17.4732,17.4351,17.4351,55800.0
2012-05-31 12:30:00,36.65,36.71,36.62,36.62,35500.0,17.4351,17.4637,17.4209,17.4209,35500.0
2012-05-31 12:35:00,36.63,36.66,36.6,36.65,62800.0,17.4256,17.4399,17.4114,17.4351,62800.0
2012-05-31 12:40:00,36.65,36.71,36.65,36.69,37000.0,17.4351,17.4637,17.4351,17.4542,37000.0
2012-05-31 12:45:00,36.69,36.7,36.62,36.68,54000.0,17.4542,17.4589,17.4209,17.4494,54000.0
2012-05-31 12:50:00,36.69,36.76,36.68,36.69,102000.0,17.4542,17.4875,17.4494,17.4542,102000.0
2012-05-31 12:55:00,36.69,36.74,36.67,36.69,37100.0,17.4542,17.478,17.4447,17.4542,37100.0
2012-05-31 13:00:00,36.69,36.75,36.69,36.74,72200.0,17.4542,17.4827,17.4542,17.478,72200.0
2012-05-31 13:05:00,36.74,36.83,36.71,36.77,72200.0,17.478,17.5208,17.4637,17.4922,72200.0
2012-05-31 13:10:00,36.77,36.8,36.75,36.79,34700.0,17.4922,17.5065,17.4827,17.5017,34700.0
2012-05-31 13:15:00,36.79,36.82,36.75,36.75,45900.0,17.5017,17.516,17.4827,17.4827,45900.0
2012-05-31 13:20:00,36.76,36.78,36.69,36.7,33200.0,17.4875,17.497,17.4542,17.4589,33200.0
2012-05-31 13:25:00,36.69,36.74,36.69,36.71,20200.0,17.4542,17.478,17.4542,17.4637,20200.0
2012-05-31 13:30:00,36.7,36.76,36.7,36.71,22600.0,17.4589,17.4875,17.4589,17.4637,22600.0
2012-05-31 13:35:00,36.71,36.72,36.65,36.7,50300.0,17.4637,17.4684,17.4351,17.4589,50300.0
2012-05-31 13:40:00,36.7,36.71,36.64,36.71,37900.0,17.4589,17.4637,17.4304,17.4637,37900.0
2012-05-31 13:45:00,36.7,36.72,36.66,36.68,44000.0,17.4589,17.4684,17.4399,17.4494,44000.0
2012-05-31 13:50:00,36.67,36.68,36.62,36.64,36500.0,17.4447,17.4494,17.4209,17.4304,36500.0
2012-05-31 13:55:00,36.63,36.64,36.57,36.6,124800.0,17.4256,17.4304,17.3971,17.4114,124800.0
2012-05-31 14:00:00,36.59,36.62,36.57,36.59,129300.0,17.4066,17.4209,17.3971,17.4066,129300.0
2012-05-31 14:05:00,36.6,36.61,36.56,36.59,306700.0,17.4114,17.4161,17.3923,17.4066,306700.0
2012-05-31 14:10:00,36.58,36.64,36.56,36.59,110400.0,17.4018,17.4304,17.3923,17.4066,110400.0
2012-05-31 14:15:00,36.59,36.65,36.58,36.58,63500.0,17.4066,17.4351,17.4018,17.4018,63500.0
2012-05-31 14:20:00,36.58,36.58,36.54,36.54,49700.0,17.4018,17.4018,17.3828,17.3828,49700.0
2012-05-31 14:25:00,36.54,36.59,36.52,36.53,97600.0,17.3828,17.4066,17.3733,17.3781,97600.0
2012-05-31 14:30:00,36.53,36.62,36.51,36.57,105500.0,17.3781,17.4209,17.3685,17.3971,105500.0
2012-05-31 14:35:00,36.57,36.64,36.56,36.61,53200.0,17.3971,17.4304,17.3923,17.4161,53200.0
2012-05-31 14:40:00,36.61,36.65,36.57,36.58,126000.0,17.4161,17.4351,17.3971,17.4018,126000.0
2012-05-31 14:45:00,36.58,36.61,36.53,36.61,134200.0,17.4018,17.4161,17.3781,17.4161,134200.0
2012-05-31 14:50:00,36.6,36.6,36.56,36.57,33700.0,17.4114,17.4114,17.3923,17.3971,33700.0
2012-05-31 14:55:00,36.57,36.61,36.56,36.59,53800.0,17.3971,17.4161,17.3923,17.4066,53800.0
2012-05-31 15:00:00,36.59,36.61,36.56,36.59,47100.0,17.4066,17.4161,17.3923,17.4066,47100.0
2012-05-31 15:05:00,36.6,36.62,36.6,36.6,57500.0,17.4114,17.4209,17.4114,17.4114,57500.0
2012-05-31 15:10:00,36.61,36.63,36.58,36.59,133000.0,17.4161,17.4256,17.4018,17.4066,133000.0
2012-05-31 15:15:00,36.58,36.62,36.57,36.57,116300.0,17.4018,17.4209,17.3971,17.3971,116300.0
2012-05-31 15:20:00,36.58,36.61,36.57,36.59,88100.0,17.4018,17.4161,17.3971,17.4066,88100.0
2012-05-31 15:25:00,36.58,36.64,36.58,36.59,210400.0,17.4018,17.4304,17.4018,17.4066,210400.0
2012-05-31 15:30:00,36.6,36.61,36.57,36.6,173600.0,17.4114,17.4161,17.3971,17.4114,173600.0
2012-05-31 15:35:00,36.61,36.64,36.58,36.63,268400.0,17.4161,17.4304,17.4018,17.4256,268400.0
2012-05-31 15:40:00,36.63,36.63,36.56,36.58,206200.0,17.4256,17.4256,17.3923,17.4018,206200.0
2012-05-31 15:45:00,36.58,36.6,36.55,36.56,230800.0,17.4018,17.4114,17.3876,17.3923,230800.0
2012-05-31 15:50:00,36.56,36.58,36.51,36.51,219000.0,17.3923,17.4018,17.3685,17.3685,219000.0
2012-05-31 15:55:00,36.52,36.55,36.45,36.47,450400.0,17.3733,17.3876,17.34,17.3495,450400.0
2012-06-01 09:30:00,37.13,37.14,36.88,37.07,709500.0,17.6635,17.6682,17.5446,17.6349,709500.0
2012-06-01 09:35:00,37.06,37.13,36.97,37.06,294200.0,17.6302,17.6635,17.5874,17.6302,294200.0
2012-06-01 09:40:00,37.05,37.17,37.04,37.13,220500.0,17.6254,17.6825,17.6207,17.6635,220500.0
2012-06-01 09:45:00,37.13,37.17,37.08,37.17,249000.0,17.6635,17.6825,17.6397,17.6825,249000.0
2012-06-01 09:50:00,37.17,37.24,37.1,37.14,261400.0,17.6825,17.7158,17.6492,17.6682,261400.0
2012-06-01 09:55:00,37.14,37.16,36.96,36.99,221200.0,17.6682,17.6778,17.5826,17.5969,221200.0
2012-06-01 10:00:00,37.0,37.09,36.97,37.09,326200.0,17.6016,17.6445,17.5874,17.6445,326200.0
2012-06-01 10:05:00,37.09,37.11,36.96,37.03,302300.0,17.6445,17.654,17.5826,17.6159,302300.0
2012-06-01 10:10:00,37.03,37.06,36.93,36.95,216100.0,17.6159,17.6302,17.5683,17.5779,216100.0
2012-06-01 10:15:00,36.95,37.07,36.95,37.02,348700.0,17.5779,17.6349,17.5779,17.6112,348700.0
2012-06-01 10:20:00,37.02,37.05,36.92,37.04,118200.0,17.6112,17.6254,17.5636,17.6207,118200.0
2012-06-01 10:25:00,37.04,37.04,36.98,37.01,98700.0,17.6207,17.6207,17.5921,17.6064,98700.0
2012-06-01 10:30:00,37.0,37.03,36.94,37.02,99800.0,17.6016,17.6159,17.5731,17.6112,99800.0
2012-06-01 10:35:00,37.02,37.09,36.95,36.97,115200.0,17.6112,17.6445,17.5779,17.5874,115200.0
2012-06-01 10:40:00,36.96,36.99,36.89,36.91,129600.0,17.5826,17.5969,17.5493,17.5588,129600.0
2012-06-01 10:45:00,36.92,37.0,36.9,37.0,39000.0,17.5636,17.6016,17.5541,17.6016,39000.0
2012-06-01 10:50:00,37.0,37.0,36.94,36.95,46300.0,17.6016,17.6016,17.5731,17.5779,46300.0
2012-06-01 10:55:00,36.95,36.98,36.9,36.9,43100.0,17.5779,17.5921,17.5541,17.5541,43100.0
2012-06-01 11:00:00,36.91,36.94,36.86,36.94,58400.0,17.5588,17.5731,17.535,17.5731,58400.0
2012-06-01 11:05:00,36.94,36.98,36.91,36.93,100800.0,17.5731,17.5921,17.5588,17.5683,100800.0
2012-06-01 11:10:00,36.93,37.0,36.93,37.0,76800.0,17.5683,17.6016,17.5683,17.6016,76800.0
2012-06-01 11:15:00,37.0,37.08,36.99,37.04,304800.0,17.6016,17.6397,17.5969,17.6207,304800.0
2012-06-01 11:20:00,37.04,37.11,37.0,37.1,123700.0,17.6207,17.654,17.6016,17.6492,123700.0
2012-06-01 11:25:00,37.1,37.23,37.1,37.14,196700.0,17.6492,17.7111,17.6492,17.6682,196700.0
2012-06-01 11:30:00,37.15,37.18,37.11,37.17,103400.0,17.673,17.6873,17.654,17.6825,103400.0
2012-06-01 11:35:00,37.16,37.19,37.11,37.16,62500.0,17.6778,17.692,17.654,17.6778,62500.0
2012-06-01 11:40:00,37.16,37.16,37.07,37.09,117300.0,17.6778,17.6778,17.6349,17.6445,117300.0
2012-06-01 11:45:00,37.09,37.11,37.0,37.02,115700.0,17.6445,17.654,17.6016,17.6112,115700.0
2012-06-01 11:50:00,37.02,37.08,37.0,37.06,99500.0,17.6112,17.6397,17.6016,17.6302,99500.0
2012-06-01 11:55:00,37.07,37.1,37.03,37.1,93600.0,17.6349,17.6492,17.6159,17.6492,93600.0
2012-06-01 12:00:00,37.09,37.1,37.05,37.08,77600.0,17.6445,17.6492,17.6254,17.6397,77600.0
2012-06-01 12:05:00,37.08,37.1,36.99,36.99,209000.0,17.6397,17.6492,17.5969,17.5969,209000.0
2012-06-01 12:10:00,37.0,37.03,36.99,37.01,81000.0,17.6016,17.6159,17.5969,17.6064,81000.0
2012-06-01 12:15:00,37.02,37.07,36.99,36.99,49200.0,17.6112,17.6349,17.5969,17.5969,49200.0
2012-06-01 12:20:00,36.99,37.0,36.96,36.98,57700.0,17.5969,17.6016,17.5826,17.5921,57700.0
2012-06-01 12:25:00,36.98,36.98,36.91,36.96,78300.0,17.5921,17.5921,17.5588,17.5826,78300.0
2012-06-01 12:30:00,36.96,36.96,36.91,36.91,48700.0,17.5826,17.5826,17.5588,17.5588,48700.0
2012-06-01 12:35:00,36.92,36.96,36.91,36.95,49600.0,17.5636,17.5826,17.5588,17.5779,49600.0
2012-06-01 12:40:00,36.96,37.03,36.9,36.9,178800.0,17.5826,17.6159,17.5541,17.5541,178800.0
2012-06-01 12:45:00,36.9,36.91,36.87,36.9,202900.0,17.5541,17.5588,17.5398,17.5541,202900.0
2012-06-01 12:50:00,36.91,36.92,36.88,36.89,106400.0,17.5588,17.5636,17.5446,17.5493,106400.0
2012-06-01 12:55:00,36.9,36.91,36.85,36.87,97700.0,17.5541,17.5588,17.5303,17.5398,97700.0
2012-06-01 13:00:00,36.88,36.88,36.74,36.75,283100.0,17.5446,17.5446,17.478,17.4827,283100.0
2012-06-01 13:05:00,36.75,36.75,36.7,36.7,177600.0,17.4827,17.4827,17.4589,17.4589,177600.0
2012-06-01 13:10:00,36.71,36.77,36.7,36.74,84600.0,17.4637,17.4922,17.4589,17.478,84600.0
2012-06-01 13:15:00,36.73,36.85,36.73,36.83,45100.0,17.4732,17.5303,17.4732,17.5208,45100.0
2012-06-01 13:20:00,36.82,36.88,36.81,36.88,45600.0,17.516,17.5446,17.5113,17.5446,45600.0
2012-06-01 13:25:00,36.88,36.91,36.81,36.83,70900.0,17.5446,17.5588,17.5113,17.5208,70900.0
2012-06-01 13:30:00,36.83,36.83,36.75,36.75,48100.0,17.5208,17.5208,17.4827,17.4827,48100.0
2012-06-01 13:35:00,36.76,36.81,36.76,36.79,68000.0,17.4875,17.5113,17.4875,17.5017,68000.0
2012-06-01 13:40:00,36.8,36.91,36.78,36.91,54300.0,17.5065,17.5588,17.497,17.5588,54300.0
2012-06-01 13:45:00,36.91,36.91,36.82,36.82,49400.0,17.5588,17.5588,17.516,17.516,49400.0
2012-06-01 13:50:00,36.83,36.83,36.77,36.79,43800.0,17.5208,17.5208,17.4922,17.5017,43800.0
2012-06-01 13:55:00,36.79,36.83,36.79,36.8,73500.0,17.5017,17.5208,17.5017,17.5065,73500.0
2012-06-01 14:00:00,36.81,36.81,36.74,36.76,65900.0,17.5113,17.5113,17.478,17.4875,65900.0
2012-06-01 14:05:00,36.76,36.76,36.7,36.71,74800.0,17.4875,17.4875,17.4589,17.4637,74800.0
2012-06-01 14:10:00,36.72,36.73,36.69,36.69,54500.0,17.4684,17.4732,17.4542,17.4542,54500.0
2012-06-01 14:15:00,36.7,36.72,36.67,36.67,137700.0,17.4589,17.4684,17.4447,17.4447,137700.0
2012-06-01 14:20:00,36.67,36.79,36.67,36.75,93000.0,17.4447,17.5017,17.4447,17.4827,93000.0
2012-06-01 14:25:00,36.75,36.75,36.7,36.71,63100.0,17.4827,17.4827,17.4589,17.4637,63100.0
2012-06-01 14:30:00,36.7,36.8,36.7,36.8,66100.0,17.4589,17.5065,17.4589,17.5065,66100.0
2012-06-01 14:35:00,36.8,36.87,36.78,36.87,42700.0,17.5065,17.5398,17.497,17.5398,42700.0
2012-06-01 14:40:00,36.87,36.87,36.79,36.83,81500.0,17.5398,17.5398,17.5017,17.5208,81500.0
2012-06-01 14:45:00,36.84,36.85,36.79,36.81,42600.0,17.5255,17.5303,17.5017,17.5113,42600.0
2012-06-01 14:50:00,36.81,36.83,36.75,36.75,50400.0,17.5113,17.5208,17.4827,17.4827,50400.0
2012-06-01 14:55:00,36.75,36.76,36.69,36.7,55900.0,17.4827,17.4875,17.4542,17.4589,55900.0
2012-06-01 15:00:00,36.71,36.72,36.64,36.67,76300.0,17.4637,17.4684,17.4304,17.4447,76300.0
2012-06-01 15:05:00,36.68,36.69,36.64,36.69,74500.0,17.4494,17.4542,17.4304,17.4542,74500.0
2012-06-01 15:10:00,36.68,36.72,36.64,36.66,58100.0,17.4494,17.4684,17.4304,17.4399,58100.0
2012-06-01 15:15:00,36.66,36.69,36.64,36.65,59900.0,17.4399,17.4542,17.4304,17.4351,59900.0
2012-06-01 15:20:00,36.66,36.68,36.63,36.65,101100.0,17.4399,17.4494,17.4256,17.4351,101100.0
2012-06-01 15:25:00,36.65,36.71,36.64,36.64,94900.0,17.4351,17.4637,17.4304,17.4304,94900.0
2012-06-01 15:30:00,36.64,36.69,36.63,36.65,127100.0,17.4304,17.4542,17.4256,17.4351,127100.0
2012-06-01 15:35:00,36.65,36.68,36.63,36.65,106900.0,17.4351,17.4494,17.4256,17.4351,106900.0
2012-06-01 15:40:00,36.65,36.76,36.65,36.71,211500.0,17.4351,17.4875,17.4351,17.4637,211500.0
2012-06-01 15:45:00,36.72,36.76,36.72,36.73,224500.0,17.4684,17.4875,17.4684,17.4732,224500.0
2012-06-01 15:50:00,36.73,36.78,36.73,36.77,207500.0,17.4732,17.497,17.4732,17.4922,207500.0
2012-06-01 15:55:00,36.77,36.81,36.75,36.75,367500.0,17.4922,17.5113,17.4827,17.4827,367500.0
2012-06-04 09:30:00,37.08,37.11,36.91,36.93,183100.0,17.6397,17.654,17.5588,17.5683,183100.0
2012-06-04 09:35:00,36.92,37.0,36.87,36.87,87600.0,17.5636,17.6016,17.5398,17.5398,87600.0
2012-06-04 09:40:00,36.87,36.89,36.8,36.81,97000.0,17.5398,17.5493,17.5065,17.5113,97000.0
2012-06-04 09:45:00,36.81,36.85,36.75,36.79,109200.0,17.5113,17.5303,17.4827,17.5017,109200.0
2012-06-04 09:50:00,36.78,36.79,36.75,36.79,72200.0,17.497,17.5017,17.4827,17.5017,72200.0
2012-06-04 09:55:00,36.78,36.78,36.73,36.75,161900.0,17.497,17.497,17.4732,17.4827,161900.0
2012-06-04 10:00:00,36.75,36.75,36.61,36.68,151600.0,17.4827,17.4827,17.4161,17.4494,151600.0
2012-06-04 10:05:00,36.68,36.68,36.6,36.62,136600.0,17.4494,17.4494,17.4114,17.4209,136600.0
2012-06-04 10:10:00,36.62,36.67,36.58,36.63,168300.0,17.4209,17.4447,17.4018,17.4256,168300.0
2012-06-04 10:15:00,36.63,36.69,36.62,36.65,125200.0,17.4256,17.4542,17.4209,17.4351,125200.0
2012-06-04 10:20:00,36.66,36.68,36.6,36.61,80700.0,17.4399,17.4494,17.4114,17.4161,80700.0
2012-06-04 10:25:00,36.61,36.63,36.6,36.62,130700.0,17.4161,17.4256,17.4114,17.4209,130700.0
2012-06-04 10:30:00,36.63,36.64,36.55,36.56,97100.0,17.4256,17.4304,17.3876,17.3923,97100.0
2012-06-04 10:35:00,36.55,36.55,36.5,36.51,120000.0,17.3876,17.3876,17.3638,17.3685,120000.0
2012-06-04 10:40:00,36.52,36.58,36.5,36.5,78000.0,17.3733,17.4018,17.3638,17.3638,78000.0
2012-06-04 10:45:00,36.5,36.57,36.5,36.57,111300.0,17.3638,17.3971,17.3638,17.3971,111300.0
2012-06-04 10:50:00,36.57,36.63,36.57,36.58,54000.0,17.3971,17.4256,17.3971,17.4018,54000.0
2012-06-04 10:55:00,36.57,36.62,36.53,36.54,91400.0,17.3971,17.4209,17.3781,17.3828,91400.0
2012-06-04 11:00:00,36.55,36.58,36.52,36.55,42900.0,17.3876,17.4018,17.3733,17.3876,42900.0
2012-06-04 11:05:00,36.55,36.58,36.52,36.54,71600.0,17.3876,17.4018,17.3733,17.3828,71600.0
2012-06-04 11:10:00,36.55,36.59,36.52,36.54,52000.0,17.3876,17.4066,17.3733,17.3828,52000.0
2012-06-04 11:15:00,36.55,36.56,36.52,36.52,41200.0,17.3876,17.3923,17.3733,17.3733,41200.0
2012-06-04 11:20:00,36.53,36.55,36.52,36.52,17500.0,17.3781,17.3876,17.3733,17.3733,17500.0
2012-06-04 11:25:00,36.53,36.56,36.51,36.52,40800.0,17.3781,17.3923,17.3685,17.3733,40800.0
2012-06-04 11:30:00,36.51,36.55,36.51,36.52,57300.0,17.3685,17.3876,17.3685,17.3733,57300.0
2012-06-04 11:35:00,36.51,36.54,36.5,36.54,55800.0,17.3685,17.3828,17.3638,17.3828,55800.0
2012-06-04 11:40:00,36.53,36.54,36.5,36.51,35100.0,17.3781,17.3828,17.3638,17.3685,35100.0
2012-06-04 11:45:00,36.5,36.53,36.5,36.5,18500.0,17.3638,17.3781,17.3638,17.3638,18500.0
2012-06-04 11:50:00,36.5,36.53,36.5,36.51,34800.0,17.3638,17.3781,17.3638,17.3685,34800.0
2012-06-04 11:55:00,36.52,36.52,36.5,36.5,24000.0,17.3733,17.3733,17.3638,17.3638,24000.0
2012-06-04 12:00:00,36.5,36.53,36.46,36.48,140300.0,17.3638,17.3781,17.3448,17.3543,140300.0
2012-06-04 12:05:00,36.48,36.51,36.47,36.49,34800.0,17.3543,17.3685,17.3495,17.359,34800.0
2012-06-04 12:10:00,36.48,36.49,36.43,36.43,53500.0,17.3543,17.359,17.3305,17.3305,53500.0
2012-06-04 12:15:00,36.43,36.43,36.37,36.39,38300.0,17.3305,17.3305,17.3019,17.3115,38300.0
2012-06-04 12:20:00,36.4,36.41,36.34,36.35,56700.0,17.3162,17.321,17.2877,17.2924,56700.0
2012-06-04 12:25:00,36.34,36.35,36.25,36.28,123300.0,17.2877,17.2924,17.2449,17.2591,123300.0
2012-06-04 12:30:00,36.27,36.34,36.27,36.33,33100.0,17.2544,17.2877,17.2544,17.2829,33100.0
2012-06-04 12:35:00,36.33,36.38,36.32,36.36,24300.0,17.2829,17.3067,17.2782,17.2972,24300.0
2012-06-04 12:40:00,36.35,36.41,36.35,36.39,42500.0,17.2924,17.321,17.2924,17.3115,42500.0
2012-06-04 12:45:00,36.39,36.42,36.36,36.37,36100.0,17.3115,17.3257,17.2972,17.3019,36100.0
2012-06-04 12:50:00,36.37,36.39,36.35,36.38,38900.0,17.3019,17.3115,17.2924,17.3067,38900.0
2012-06-04 12:55:00,36.38,36.4,36.38,36.39,19300.0,17.3067,17.3162,17.3067,17.3115,19300.0
2012-06-04 13:00:00,36.39,36.43,36.38,36.43,25400.0,17.3115,17.3305,17.3067,17.3305,25400.0
2012-06-04 13:05:00,36.42,36.44,36.4,36.41,29100.0,17.3257,17.3352,17.3162,17.321,29100.0
2012-06-04 13:10:00,36.41,36.42,36.39,36.41,24500.0,17.321,17.3257,17.3115,17.321,24500.0
2012-06-04 13:15:00,36.41,36.45,36.38,36.39,45600.0,17.321,17.34,17.3067,17.3115,45600.0
2012-06-04 13:20:00,36.39,36.41,36.37,36.39,28900.0,17.3115,17.321,17.3019,17.3115,28900.0
2012-06-04 13:25:00,36.39,36.39,36.37,36.39,32000.0,17.3115,17.3115,17.3019,17.3115,32000.0
2012-06-04 13:30:00,36.39,36.41,36.37,36.4,34100.0,17.3115,17.321,17.3019,17.3162,34100.0
2012-06-04 13:35:00,36.4,36.5,36.4,36.49,36200.0,17.3162,17.3638,17.3162,17.359,36200.0
2012-06-04 13:40:00,36.49,36.52,36.48,36.49,30000.0,17.359,17.3733,17.3543,17.359,30000.0
2012-06-04 13:45:00,36.5,36.51,36.45,36.46,50500.0,17.3638,17.3685,17.34,17.3448,50500.0
2012-06-04 13:50:00,36.47,36.51,36.46,36.47,46400.0,17.3495,17.3685,17.3448,17.3495,46400.0
2012-06-04 13:55:00,36.47,36.5,36.41,36.5,46500.0,17.3495,17.3638,17.321,17.3638,46500.0
2012-06-04 14:00:00,36.49,36.53,36.46,36.52,36500.0,17.359,17.3781,17.3448,17.3733,36500.0
2012-06-04 14:05:00,36.53,36.54,36.49,36.52,35800.0,17.3781,17.3828,17.359,17.3733,35800.0
2012-06-04 14:10:00,36.51,36.55,36.5,36.52,34300.0,17.3685,17.3876,17.3638,17.3733,34300.0
2012-06-04 14:15:00,36.53,36.6,36.51,36.59,39400.0,17.3781,17.4114,17.3685,17.4066,39400.0
2012-06-04 14:20:00,36.58,36.68,36.58,36.67,116700.0,17.4018,17.4494,17.4018,17.4447,116700.0
2012-06-04 14:25:00,36.66,36.67,36.62,36.62,52900.0,17.4399,17.4447,17.4209,17.4209,52900.0
2012-06-04 14:30:00,36.63,36.68,36.58,36.68,93200.0,17.4256,17.4494,17.4018,17.4494,93200.0
2012-06-04 14:35:00,36.68,36.76,36.68,36.71,103100.0,17.4494,17.4875,17.4494,17.4637,103100.0
2012-06-04 14:40:00,36.71,36.75,36.69,36.71,52500.0,17.4637,17.4827,17.4542,17.4637,52500.0
2012-06-04 14:45:00,36.72,36.74,36.67,36.67,56600.0,17.4684,17.478,17.4447,17.4447,56600.0
2012-06-04 14:50:00,36.67,36.71,36.66,36.71,55500.0,17.4447,17.4637,17.4399,17.4637,55500.0
2012-06-04 14:55:00,36.7,36.71,36.66,36.69,33500.0,17.4589,17.4637,17.4399,17.4542,33500.0
2012-06-04 15:00:00,36.69,36.71,36.65,36.66,39400.0,17.4542,17.4637,17.4351,17.4399,39400.0
2012-06-04 15:05:00,36.65,36.67,36.61,36.61,143500.0,17.4351,17.4447,17.4161,17.4161,143500.0
2012-06-04 15:10:00,36.61,36.62,36.57,36.58,60200.0,17.4161,17.4209,17.3971,17.4018,60200.0
2012-06-04 15:15:00,36.57,36.61,36.53,36.59,44600.0,17.3971,17.4161,17.3781,17.4066,44600.0
2012-06-04 15:20:00,36.59,36.6,36.53,36.55,49700.0,17.4066,17.4114,17.3781,17.3876,49700.0
2012-06-04 15:25:00,36.54,36.58,36.52,36.55,70900.0,17.3828,17.4018,17.3733,17.3876,70900.0
2012-06-04 15:30:00,36.56,36.57,36.51,36.53,124800.0,17.3923,17.3971,17.3685,17.3781,124800.0
2012-06-04 15:35:00,36.53,36.58,36.51,36.57,152500.0,17.3781,17.4018,17.3685,17.3971,152500.0
2012-06-04 15:40:00,36.57,36.58,36.53,36.57,98200.0,17.3971,17.4018,17.3781,17.3971,98200.0
2012-06-04 15:45:00,36.58,36.61,36.54,36.59,104400.0,17.4018,17.4161,17.3828,17.4066,104400.0
2012-06-04 15:50:00,36.59,36.66,36.55,36.55,231000.0,17.4066,17.4399,17.3876,17.3876,231000.0
2012-06-04 15:55:00,36.56,36.62,36.56,36.59,271000.0,17.3923,17.4209,17.3923,17.4066,271000.0
2012-06-05 09:30:00,36.65,36.71,36.51,36.68,167500.0,17.4351,17.4637,17.3685,17.4494,167500.0
2012-06-05 09:35:00,36.69,36.83,36.69,36.72,103500.0,17.4542,17.5208,17.4542,17.4684,103500.0
2012-06-05 09:40:00,36.72,36.73,36.57,36.57,75600.0,17.4684,17.4732,17.3971,17.3971,75600.0
2012-06-05 09:45:00,36.58,36.61,36.54,36.6,138100.0,17.4018,17.4161,17.3828,17.4114,138100.0
2012-06-05 09:50:00,36.61,36.61,36.55,36.6,85900.0,17.4161,17.4161,17.3876,17.4114,85900.0
2012-06-05 09:55:00,36.62,36.66,36.58,36.61,73300.0,17.4209,17.4399,17.4018,17.4161,73300.0
2012-06-05 10:00:00,36.61,36.77,36.61,36.73,108200.0,17.4161,17.4922,17.4161,17.4732,108200.0
2012-06-05 10:05:00,36.73,36.73,36.58,36.59,193200.0,17.4732,17.4732,17.4018,17.4066,193200.0
2012-06-05 10:10:00,36.59,36.68,36.59,36.66,58200.0,17.4066,17.4494,17.4066,17.4399,58200.0
2012-06-05 10:15:00,36.65,36.71,36.61,36.65,83000.0,17.4351,17.4637,17.4161,17.4351,83000.0
2012-06-05 10:20:00,36.65,36.75,36.64,36.73,42500.0,17.4351,17.4827,17.4304,17.4732,42500.0
2012-06-05 10:25:00,36.74,36.79,36.73,36.77,52700.0,17.478,17.5017,17.4732,17.4922,52700.0
2012-06-05 10:30:00,36.77,36.81,36.69,36.69,72700.0,17.4922,17.5113,17.4542,17.4542,72700.0
2012-06-05 10:35:00,36.7,36.75,36.68,36.7,40800.0,17.4589,17.4827,17.4494,17.4589,40800.0
2012-06-05 10:40:00,36.69,36.7,36.65,36.67,49800.0,17.4542,17.4589,17.4351,17.4447,49800.0
2012-06-05 10:45:00,36.67,36.7,36.63,36.67,46300.0,17.4447,17.4589,17.4256,17.4447,46300.0
2012-06-05 10:50:00,36.67,36.7,36.64,36.64,45900.0,17.4447,17.4589,17.4304,17.4304,45900.0
2012-06-05 10:55:00,36.64,36.66,36.58,36.65,43500.0,17.4304,17.4399,17.4018,17.4351,43500.0
2012-06-05 11:00:00,36.65,36.66,36.6,36.62,77500.0,17.4351,17.4399,17.4114,17.4209,77500.0
2012-06-05 11:05:00,36.62,36.66,36.58,36.6,64000.0,17.4209,17.4399,17.4018,17.4114,64000.0
2012-06-05 11:10:00,36.6,36.64,36.59,36.6,38800.0,17.4114,17.4304,17.4066,17.4114,38800.0
2012-06-05 11:15:00,36.6,36.62,36.58,36.62,21400.0,17.4114,17.4209,17.4018,17.4209,21400.0
2012-06-05 11:20:00,36.62,36.63,36.58,36.59,29900.0,17.4209,17.4256,17.4018,17.4066,29900.0
2012-06-05 11:25:00,36.59,36.61,36.58,36.6,88500.0,17.4066,17.4161,17.4018,17.4114,88500.0
2012-06-05 11:30:00,36.6,36.63,36.59,36.59,33200.0,17.4114,17.4256,17.4066,17.4066,33200.0
2012-06-05 11:35:00,36.59,36.6,36.53,36.54,42300.0,17.4066,17.4114,17.3781,17.3828,42300.0
2012-06-05 11:40:00,36.55,36.55,36.5,36.52,32800.0,17.3876,17.3876,17.3638,17.3733,32800.0
2012-06-05 11:45:00,36.52,36.55,36.51,36.54,21000.0,17.3733,17.3876,17.3685,17.3828,21000.0
2012-06-05 11:50:00,36.54,36.55,36.51,36.52,28800.0,17.3828,17.3876,17.3685,17.3733,28800.0
2012-06-05 11:55:00,36.53,36.55,36.51,36.52,28300.0,17.3781,17.3876,17.3685,17.3733,28300.0
2012-06-05 12:00:00,36.52,36.55,36.51,36.52,26300.0,17.3733,17.3876,17.3685,17.3733,26300.0
2012-06-05 12:05:00,36.51,36.55,36.5,36.52,100600.0,17.3685,17.3876,17.3638,17.3733,100600.0
2012-06-05 12:10:00,36.51,36.54,36.51,36.54,22400.0,17.3685,17.3828,17.3685,17.3828,22400.0
2012-06-05 12:15:00,36.52,36.53,36.48,36.5,46800.0,17.3733,17.3781,17.3543,17.3638,46800.0
2012-06-05 12:20:00,36.51,36.56,36.49,36.55,16200.0,17.3685,17.3923,17.359,17.3876,16200.0
2012-06-05 12:25:00,36.55,36.6,36.55,36.59,21100.0,17.3876,17.4114,17.3876,17.4066,21100.0
2012-06-05 12:30:00,36.6,36.71,36.6,36.69,42200.0,17.4114,17.4637,17.4114,17.4542,42200.0
2012-06-05 12:35:00,36.69,36.7,36.67,36.69,26300.0,17.4542,17.4589,17.4447,17.4542,26300.0
2012-06-05 12:40:00,36.69,36.7,36.67,36.68,60800.0,17.4542,17.4589,17.4447,17.4494,60800.0
2012-06-05 12:45:00,36.67,36.69,36.61,36.63,33300.0,17.4447,17.4542,17.4161,17.4256,33300.0
2012-06-05 12:50:00,36.63,36.66,36.61,36.62,29100.0,17.4256,17.4399,17.4161,17.4209,29100.0
2012-06-05 12:55:00,36.61,36.67,36.61,36.64,15500.0,17.4161,17.4447,17.4161,17.4304,15500.0
2012-06-05 13:00:00,36.64,36.65,36.6,36.62,29600.0,17.4304,17.4351,17.4114,17.4209,29600.0
2012-06-05 13:05:00,36.62,36.63,36.58,36.59,57300.0,17.4209,17.4256,17.4018,17.4066,57300.0
2012-06-05 13:10:00,36.58,36.59,36.58,36.59,8700.0,17.4018,17.4066,17.4018,17.4066,8700.0
2012-06-05 13:15:00,36.59,36.6,36.56,36.59,28200.0,17.4066,17.4114,17.3923,17.4066,28200.0
2012-06-05 13:20:00,36.58,36.61,36.58,36.59,25900.0,17.4018,17.4161,17.4018,17.4066,25900.0
2012-06-05 13:25:00,36.58,36.62,36.58,36.61,23400.0,17.4018,17.4209,17.4018,17.4161,23400.0
2012-06-05 13:30:00,36.61,36.64,36.58,36.62,33900.0,17.4161,17.4304,17.4018,17.4209,33900.0
2012-06-05 13:35:00,36.62,36.66,36.6,36.63,34800.0,17.4209,17.4399,17.4114,17.4256,34800.0
2012-06-05 13:40:00,36.63,36.66,36.61,36.65,56200.0,17.4256,17.4399,17.4161,17.4351,56200.0
2012-06-05 13:45:00,36.65,36.7,36.65,36.67,60100.0,17.4351,17.4589,17.4351,17.4447,60100.0
2012-06-05 13:50:00,36.67,36.73,36.66,36.69,62300.0,17.4447,17.4732,17.4399,17.4542,62300.0
2012-06-05 13:55:00,36.7,36.72,36.68,36.69,64700.0,17.4589,17.4684,17.4494,17.4542,64700.0
2012-06-05 14:00:00,36.68,36.68,36.65,36.68,37800.0,17.4494,17.4494,17.4351,17.4494,37800.0
2012-06-05 14:05:00,36.68,36.75,36.66,36.71,46500.0,17.4494,17.4827,17.4399,17.4637,46500.0
2012-06-05 14:10:00,36.72,36.75,36.7,36.75,78700.0,17.4684,17.4827,17.4589,17.4827,78700.0
2012-06-05 14:15:00,36.74,36.79,36.73,36.78,62800.0,17.478,17.5017,17.4732,17.497,62800.0
2012-06-05 14:20:00,36.78,36.79,36.72,36.75,27400.0,17.497,17.5017,17.4684,17.4827,27400.0
2012-06-05 14:25:00,36.75,36.78,36.74,36.76,18800.0,17.4827,17.497,17.478,17.4875,18800.0
2012-06-05 14:30:00,36.76,36.78,36.75,36.76,47300.0,17.4875,17.497,17.4827,17.4875,47300.0
2012-06-05 14:35:00,36.77,36.77,36.73,36.73,39200.0,17.4922,17.4922,17.4732,17.4732,39200.0
2012-06-05 14:40:00,36.73,36.77,36.71,36.74,63900.0,17.4732,17.4922,17.4637,17.478,63900.0
2012-06-05 14:45:00,36.73,36.74,36.73,36.74,12100.0,17.4732,17.478,17.4732,17.478,12100.0
2012-06-05 14:50:00,36.74,36.76,36.73,36.76,13600.0,17.478,17.4875,17.4732,17.4875,13600.0
2012-06-05 14:55:00,36.76,36.76,36.72,36.75,34600.0,17.4875,17.4875,17.4684,17.4827,34600.0
2012-06-05 15:00:00,36.76,36.79,36.72,36.77,72300.0,17.4875,17.5017,17.4684,17.4922,72300.0
2012-06-05 15:05:00,36.77,36.78,36.74,36.76,26000.0,17.4922,17.497,17.478,17.4875,26000.0
2012-06-05 15:10:00,36.75,36.8,36.75,36.78,45300.0,17.4827,17.5065,17.4827,17.497,45300.0
2012-06-05 15:15:00,36.77,36.79,36.75,36.79,31000.0,17.4922,17.5017,17.4827,17.5017,31000.0
2012-06-05 15:20:00,36.78,36.78,36.75,36.76,24400.0,17.497,17.497,17.4827,17.4875,24400.0
2012-06-05 15:25:00,36.76,36.79,36.76,36.77,43100.0,17.4875,17.5017,17.4875,17.4922,43100.0
2012-06-05 15:30:00,36.77,36.84,36.76,36.83,54300.0,17.4922,17.5255,17.4875,17.5208,54300.0
2012-06-05 15:35:00,36.82,36.85,36.8,36.84,52700.0,17.516,17.5303,17.5065,17.5255,52700.0
2012-06-05 15:40:00,36.84,36.87,36.84,36.86,59000.0,17.5255,17.5398,17.5255,17.535,59000.0
2012-06-05 15:45:00,36.86,36.87,36.82,36.83,69200.0,17.535,17.5398,17.516,17.5208,69200.0
2012-06-05 15:50:00,36.83,36.88,36.83,36.87,163200.0,17.5208,17.5446,17.5208,17.5398,163200.0
2012-06-05 15:55:00,36.86,36.87,36.81,36.82,157600.0,17.535,17.5398,17.5113,17.516,157600.0
2012-06-06 09:30:00,37.54,37.54,37.45,37.46,210500.0,17.8585,17.8585,17.8157,17.8205,210500.0
2012-06-06 09:35:00,37.45,37.49,37.41,37.48,130500.0,17.8157,17.8347,17.7967,17.83,130500.0
2012-06-06 09:40:00,37.48,37.62,37.48,37.59,104900.0,17.83,17.8966,17.83,17.8823,104900.0
2012-06-06 09:45:00,37.59,37.73,37.59,37.66,126800.0,17.8823,17.9489,17.8823,17.9156,126800.0
2012-06-06 09:50:00,37.65,37.69,37.58,37.65,99300.0,17.9109,17.9299,17.8776,17.9109,99300.0
2012-06-06 09:55:00,37.65,37.83,37.65,37.79,109800.0,17.9109,17.9965,17.9109,17.9775,109800.0
2012-06-06 10:00:00,37.79,37.87,37.78,37.78,112500.0,17.9775,18.0155,17.9727,17.9727,112500.0
2012-06-06 10:05:00,37.77,37.79,37.72,37.78,45800.0,17.9679,17.9775,17.9442,17.9727,45800.0
2012-06-06 10:10:00,37.78,37.78,37.7,37.72,101200.0,17.9727,17.9727,17.9346,17.9442,101200.0
2012-06-06 10:15:00,37.72,37.73,37.63,37.68,87800.0,17.9442,17.9489,17.9013,17.9251,87800.0
2012-06-06 10:20:00,37.67,37.67,37.64,37.67,34000.0,17.9204,17.9204,17.9061,17.9204,34000.0
2012-06-06 10:25:00,37.66,37.67,37.6,37.61,62400.0,17.9156,17.9204,17.8871,17.8918,62400.0
2012-06-06 10:30:00,37.62,37.68,37.62,37.64,66300.0,17.8966,17.9251,17.8966,17.9061,66300.0
2012-06-06 10:35:00,37.64,37.66,37.62,37.62,61600.0,17.9061,17.9156,17.8966,17.8966,61600.0
2012-06-06 10:40:00,37.61,37.73,37.61,37.71,153100.0,17.8918,17.9489,17.8918,17.9394,153100.0
2012-06-06 10:45:00,37.71,37.76,37.7,37.76,93800.0,17.9394,17.9632,17.9346,17.9632,93800.0
2012-06-06 10:50:00,37.76,37.77,37.72,37.73,24800.0,17.9632,17.9679,17.9442,17.9489,24800.0
2012-06-06 10:55:00,37.73,37.75,37.7,37.7,58600.0,17.9489,17.9584,17.9346,17.9346,58600.0
2012-06-06 11:00:00,37.7,37.72,37.64,37.64,34500.0,17.9346,17.9442,17.9061,17.9061,34500.0
2012-06-06 11:05:00,37.64,37.67,37.63,37.67,46700.0,17.9061,17.9204,17.9013,17.9204,46700.0
2012-06-06 11:10:00,37.66,37.72,37.65,37.71,138100.0,17.9156,17.9442,17.9109,17.9394,138100.0
2012-06-06 11:15:00,37.71,37.72,37.68,37.72,37100.0,17.9394,17.9442,17.9251,17.9442,37100.0
2012-06-06 11:20:00,37.72,37.77,37.71,37.72,81700.0,17.9442,17.9679,17.9394,17.9442,81700.0
2012-06-06 11:25:00,37.73,37.84,37.73,37.8,116100.0,17.9489,18.0012,17.9489,17.9822,116100.0
2012-06-06 11:30:00,37.8,37.82,37.74,37.75,101200.0,17.9822,17.9917,17.9537,17.9584,101200.0
2012-06-06 11:35:00,37.76,37.81,37.73,37.74,251000.0,17.9632,17.987,17.9489,17.9537,251000.0
2012-06-06 11:40:00,37.73,37.75,37.72,37.75,53600.0,17.9489,17.9584,17.9442,17.9584,53600.0
2012-06-06 11:45:00,37.75,37.82,37.74,37.82,56700.0,17.9584,17.9917,17.9537,17.9917,56700.0
2012-06-06 11:50:00,37.82,37.83,37.8,37.83,190200.0,17.9917,17.9965,17.9822,17.9965,190200.0
2012-06-06 11:55:00,37.83,37.86,37.82,37.86,68900.0,17.9965,18.0108,17.9917,18.0108,68900.0
2012-06-06 12:00:00,37.86,37.94,37.86,37.94,92900.0,18.0108,18.0488,18.0108,18.0488,92900.0
2012-06-06 12:05:00,37.94,37.97,37.93,37.97,103200.0,18.0488,18.0631,18.0441,18.0631,103200.0
2012-06-06 12:10:00,37.97,38.0,37.95,37.98,146000.0,18.0631,18.0774,18.0536,18.0678,146000.0
2012-06-06 12:15:00,37.98,38.03,37.98,38.02,68900.0,18.0678,18.0916,18.0678,18.0869,68900.0
2012-06-06 12:20:00,38.02,38.05,38.01,38.05,85200.0,18.0869,18.1011,18.0821,18.1011,85200.0
2012-06-06 12:25:00,38.05,38.07,38.03,38.05,55600.0,18.1011,18.1107,18.0916,18.1011,55600.0
2012-06-06 12:30:00,38.06,38.06,38.05,38.05,18700.0,18.1059,18.1059,18.1011,18.1011,18700.0
2012-06-06 12:35:00,38.06,38.06,38.03,38.05,87800.0,18.1059,18.1059,18.0916,18.1011,87800.0
2012-06-06 12:40:00,38.05,38.08,38.05,38.08,43600.0,18.1011,18.1154,18.1011,18.1154,43600.0
2012-06-06 12:45:00,38.08,38.15,38.07,38.13,111200.0,18.1154,18.1487,18.1107,18.1392,111200.0
2012-06-06 12:50:00,38.13,38.13,38.08,38.09,40300.0,18.1392,18.1392,18.1154,18.1202,40300.0
2012-06-06 12:55:00,38.1,38.1,38.04,38.04,26300.0,18.1249,18.1249,18.0964,18.0964,26300.0
2012-06-06 13:00:00,38.04,38.04,38.01,38.03,49800.0,18.0964,18.0964,18.0821,18.0916,49800.0
2012-06-06 13:05:00,38.02,38.03,38.01,38.01,24100.0,18.0869,18.0916,18.0821,18.0821,24100.0
2012-06-06 13:10:00,38.01,38.02,37.98,37.98,55500.0,18.0821,18.0869,18.0678,18.0678,55500.0
2012-06-06 13:15:00,37.98,38.06,37.97,38.05,146500.0,18.0678,18.1059,18.0631,18.1011,146500.0
2012-06-06 13:20:00,38.05,38.06,37.92,37.94,166200.0,18.1011,18.1059,18.0393,18.0488,166200.0
2012-06-06 13:25:00,37.94,37.98,37.92,37.97,51700.0,18.0488,18.0678,18.0393,18.0631,51700.0
2012-06-06 13:30:00,37.97,38.07,37.96,38.07,87400.0,18.0631,18.1107,18.0583,18.1107,87400.0
2012-06-06 13:35:00,38.06,38.09,38.06,38.07,29300.0,18.1059,18.1202,18.1059,18.1107,29300.0
2012-06-06 13:40:00,38.07,38.07,37.99,38.02,37700.0,18.1107,18.1107,18.0726,18.0869,37700.0
2012-06-06 13:45:00,38.02,38.06,38.02,38.06,29600.0,18.0869,18.1059,18.0869,18.1059,29600.0
2012-06-06 13:50:00,38.06,38.06,37.98,37.99,23700.0,18.1059,18.1059,18.0678,18.0726,23700.0
2012-06-06 13:55:00,37.99,37.99,37.95,37.96,17400.0,18.0726,18.0726,18.0536,18.0583,17400.0
2012-06-06 14:00:00,37.96,38.0,37.95,37.95,58600.0,18.0583,18.0774,18.0536,18.0536,58600.0
2012-06-06 14:05:00,37.96,37.97,37.91,37.91,67900.0,18.0583,18.0631,18.0345,18.0345,67900.0
2012-06-06 14:10:00,37.92,37.96,37.91,37.94,44600.0,18.0393,18.0583,18.0345,18.0488,44600.0
2012-06-06 14:15:00,37.93,37.96,37.92,37.96,85700.0,18.0441,18.0583,18.0393,18.0583,85700.0
2012-06-06 14:20:00,37.95,37.96,37.93,37.93,34500.0,18.0536,18.0583,18.0441,18.0441,34500.0
2012-06-06 14:25:00,37.93,37.97,37.91,37.96,34100.0,18.0441,18.0631,18.0345,18.0583,34100.0
2012-06-06 14:30:00,37.97,37.99,37.95,37.98,24600.0,18.0631,18.0726,18.0536,18.0678,24600.0
2012-06-06 14:35:00,37.98,38.0,37.94,37.95,31200.0,18.0678,18.0774,18.0488,18.0536,31200.0
2012-06-06 14:40:00,37.95,37.97,37.94,37.95,29300.0,18.0536,18.0631,18.0488,18.0536,29300.0
2012-06-06 14:45:00,37.96,37.97,37.92,37.94,24500.0,18.0583,18.0631,18.0393,18.0488,24500.0
2012-06-06 14:50:00,37.95,37.95,37.9,37.92,18700.0,18.0536,18.0536,18.0298,18.0393,18700.0
2012-06-06 14:55:00,37.93,37.98,37.92,37.95,36700.0,18.0441,18.0678,18.0393,18.0536,36700.0
2012-06-06 15:00:00,37.95,37.96,37.93,37.94,19400.0,18.0536,18.0583,18.0441,18.0488,19400.0
2012-06-06 15:05:00,37.94,37.97,37.92,37.95,41200.0,18.0488,18.0631,18.0393,18.0536,41200.0
2012-06-06 15:10:00,37.95,37.98,37.93,37.93,30300.0,18.0536,18.0678,18.0441,18.0441,30300.0
2012-06-06 15:15:00,37.93,37.95,37.88,37.9,47400.0,18.0441,18.0536,18.0203,18.0298,47400.0
2012-06-06 15:20:00,37.88,37.94,37.88,37.92,60900.0,18.0203,18.0488,18.0203,18.0393,60900.0
2012-06-06 15:25:00,37.92,37.93,37.9,37.9,45900.0,18.0393,18.0441,18.0298,18.0298,45900.0
2012-06-06 15:30:00,37.91,37.96,37.9,37.95,76300.0,18.0345,18.0583,18.0298,18.0536,76300.0
2012-06-06 15:35:00,37.96,37.99,37.95,37.97,81100.0,18.0583,18.0726,18.0536,18.0631,81100.0
2012-06-06 15:40:00,37.97,38.04,37.96,38.04,135800.0,18.0631,18.0964,18.0583,18.0964,135800.0
2012-06-06 15:45:00,38.03,38.13,38.03,38.12,217000.0,18.0916,18.1392,18.0916,18.1344,217000.0
2012-06-06 15:50:00,38.13,38.19,38.12,38.18,177100.0,18.1392,18.1677,18.1344,18.163,177100.0
2012-06-06 15:55:00,38.19,38.19,38.14,38.18,376700.0,18.1677,18.1677,18.144,18.163,376700.0
2012-06-07 09:30:00,39.29,39.29,39.15,39.18,467900.0,18.691,18.691,18.6244,18.6387,467900.0
2012-06-07 09:35:00,39.19,39.22,39.1,39.12,322900.0,18.6435,18.6577,18.6007,18.6102,322900.0
2012-06-07 09:40:00,39.12,39.12,38.99,39.03,196200.0,18.6102,18.6102,18.5483,18.5674,196200.0
2012-06-07 09:45:00,39.03,39.05,38.98,39.02,183300.0,18.5674,18.5769,18.5436,18.5626,183300.0
2012-06-07 09:50:00,39.02,39.08,38.99,39.06,192500.0,18.5626,18.5911,18.5483,18.5816,192500.0
2012-06-07 09:55:00,39.06,39.09,38.98,39.03,131700.0,18.5816,18.5959,18.5436,18.5674,131700.0
2012-06-07 10:00:00,39.04,39.07,38.85,38.88,220300.0,18.5721,18.5864,18.4817,18.496,220300.0
2012-06-07 10:05:00,38.88,38.99,38.83,38.85,133100.0,18.496,18.5483,18.4722,18.4817,133100.0
2012-06-07 10:10:00,38.85,38.85,38.76,38.78,88000.0,18.4817,18.4817,18.4389,18.4484,88000.0
2012-06-07 10:15:00,38.77,38.79,38.7,38.71,96400.0,18.4437,18.4532,18.4104,18.4151,96400.0
2012-06-07 10:20:00,38.71,38.8,38.71,38.78,73100.0,18.4151,18.4579,18.4151,18.4484,73100.0
2012-06-07 10:25:00,38.76,38.85,38.76,38.82,81800.0,18.4389,18.4817,18.4389,18.4675,81800.0
2012-06-07 10:30:00,38.82,38.84,38.67,38.67,80700.0,18.4675,18.477,18.3961,18.3961,80700.0
2012-06-07 10:35:00,38.67,38.71,38.61,38.62,37300.0,18.3961,18.4151,18.3675,18.3723,37300.0
2012-06-07 10:40:00,38.61,38.64,38.55,38.55,50900.0,18.3675,18.3818,18.339,18.339,50900.0
2012-06-07 10:45:00,38.56,38.58,38.46,38.49,94800.0,18.3438,18.3533,18.2962,18.3105,94800.0
2012-06-07 10:50:00,38.48,38.53,38.45,38.52,48700.0,18.3057,18.3295,18.2914,18.3247,48700.0
2012-06-07 10:55:00,38.51,38.51,38.44,38.49,62200.0,18.32,18.32,18.2867,18.3105,62200.0
2012-06-07 11:00:00,38.5,38.64,38.49,38.63,135600.0,18.3152,18.3818,18.3105,18.3771,135600.0
2012-06-07 11:05:00,38.62,38.65,38.58,38.59,58200.0,18.3723,18.3866,18.3533,18.358,58200.0
2012-06-07 11:10:00,38.59,38.65,38.56,38.57,280300.0,18.358,18.3866,18.3438,18.3485,280300.0
2012-06-07 11:15:00,38.58,38.61,38.55,38.56,43600.0,18.3533,18.3675,18.339,18.3438,43600.0
2012-06-07 11:20:00,38.56,38.64,38.56,38.6,68800.0,18.3438,18.3818,18.3438,18.3628,68800.0
2012-06-07 11:25:00,38.6,38.61,38.5,38.53,44600.0,18.3628,18.3675,18.3152,18.3295,44600.0
2012-06-07 11:30:00,38.54,38.6,38.52,38.58,37000.0,18.3342,18.3628,18.3247,18.3533,37000.0
2012-06-07 11:35:00,38.59,38.67,38.59,38.65,60200.0,18.358,18.3961,18.358,18.3866,60200.0
2012-06-07 11:40:00,38.66,38.66,38.62,38.66,27800.0,18.3913,18.3913,18.3723,18.3913,27800.0
2012-06-07 11:45:00,38.66,38.7,38.64,38.7,36000.0,18.3913,18.4104,18.3818,18.4104,36000.0
2012-06-07 11:50:00,38.69,38.74,38.68,38.68,33400.0,18.4056,18.4294,18.4008,18.4008,33400.0
2012-06-07 11:55:00,38.68,38.71,38.62,38.63,25200.0,18.4008,18.4151,18.3723,18.3771,25200.0
2012-06-07 12:00:00,38.63,38.64,38.56,38.58,33200.0,18.3771,18.3818,18.3438,18.3533,33200.0
2012-06-07 12:05:00,38.57,38.62,38.55,38.62,74100.0,18.3485,18.3723,18.339,18.3723,74100.0
2012-06-07 12:10:00,38.62,38.69,38.58,38.69,39000.0,18.3723,18.4056,18.3533,18.4056,39000.0
2012-06-07 12:15:00,38.7,38.75,38.67,38.7,44900.0,18.4104,18.4342,18.3961,18.4104,44900.0
2012-06-07 12:20:00,38.69,38.71,38.65,38.67,15200.0,18.4056,18.4151,18.3866,18.3961,15200.0
2012-06-07 12:25:00,38.66,38.69,38.63,38.67,14900.0,18.3913,18.4056,18.3771,18.3961,14900.0
2012-06-07 12:30:00,38.68,38.68,38.59,38.61,30300.0,18.4008,18.4008,18.358,18.3675,30300.0
2012-06-07 12:35:00,38.61,38.64,38.59,38.62,35400.0,18.3675,18.3818,18.358,18.3723,35400.0
2012-06-07 12:40:00,38.63,38.65,38.56,38.6,34600.0,18.3771,18.3866,18.3438,18.3628,34600.0
2012-06-07 12:45:00,38.59,38.62,38.55,38.6,25100.0,18.358,18.3723,18.339,18.3628,25100.0
2012-06-07 12:50:00,38.59,38.64,38.59,38.63,19200.0,18.358,18.3818,18.358,18.3771,19200.0
2012-06-07 12:55:00,38.63,38.65,38.59,38.62,21900.0,18.3771,18.3866,18.358,18.3723,21900.0
2012-06-07 13:00:00,38.62,38.65,38.59,38.64,48300.0,18.3723,18.3866,18.358,18.3818,48300.0
2012-06-07 13:05:00,38.65,38.65,38.62,38.63,16200.0,18.3866,18.3866,18.3723,18.3771,16200.0
2012-06-07 13:10:00,38.63,38.67,38.62,38.67,30600.0,18.3771,18.3961,18.3723,18.3961,30600.0
2012-06-07 13:15:00,38.67,38.71,38.67,38.68,52900.0,18.3961,18.4151,18.3961,18.4008,52900.0
2012-06-07 13:20:00,38.68,38.75,38.68,38.75,48900.0,18.4008,18.4342,18.4008,18.4342,48900.0
2012-06-07 13:25:00,38.75,38.77,38.73,38.76,29500.0,18.4342,18.4437,18.4246,18.4389,29500.0
2012-06-07 13:30:00,38.76,38.77,38.74,38.76,27000.0,18.4389,18.4437,18.4294,18.4389,27000.0
2012-06-07 13:35:00,38.75,38.76,38.73,38.74,38600.0,18.4342,18.4389,18.4246,18.4294,38600.0
2012-06-07 13:40:00,38.74,38.76,38.72,38.73,22200.0,18.4294,18.4389,18.4199,18.4246,22200.0
2012-06-07 13:45:00,38.73,38.75,38.72,38.74,20200.0,18.4246,18.4342,18.4199,18.4294,20200.0
2012-06-07 13:50:00,38.74,38.74,38.65,38.67,38400.0,18.4294,18.4294,18.3866,18.3961,38400.0
2012-06-07 13:55:00,38.68,38.71,38.66,38.67,31200.0,18.4008,18.4151,18.3913,18.3961,31200.0
2012-06-07 14:00:00,38.68,38.7,38.66,38.69,11800.0,18.4008,18.4104,18.3913,18.4056,11800.0
2012-06-07 14:05:00,38.68,38.69,38.64,38.66,68800.0,18.4008,18.4056,18.3818,18.3913,68800.0
2012-06-07 14:10:00,38.65,38.7,38.65,38.7,33400.0,18.3866,18.4104,18.3866,18.4104,33400.0
2012-06-07 14:15:00,38.7,38.74,38.69,38.73,23400.0,18.4104,18.4294,18.4056,18.4246,23400.0
2012-06-07 14:20:00,38.72,38.75,38.71,38.72,20400.0,18.4199,18.4342,18.4151,18.4199,20400.0
2012-06-07 14:25:00,38.72,38.75,38.72,38.73,11100.0,18.4199,18.4342,18.4199,18.4246,11100.0
2012-06-07 14:30:00,38.72,38.73,38.7,38.7,23100.0,18.4199,18.4246,18.4104,18.4104,23100.0
2012-06-07 14:35:00,38.71,38.73,38.68,38.69,20700.0,18.4151,18.4246,18.4008,18.4056,20700.0
2012-06-07 14:40:00,38.69,38.72,38.67,38.7,23400.0,18.4056,18.4199,18.3961,18.4104,23400.0
2012-06-07 14:45:00,38.7,38.74,38.7,38.74,26200.0,18.4104,18.4294,18.4104,18.4294,26200.0
2012-06-07 14:50:00,38.73,38.74,38.69,38.71,28000.0,18.4246,18.4294,18.4056,18.4151,28000.0
2012-06-07 14:55:00,38.72,38.72,38.69,38.71,12200.0,18.4199,18.4199,18.4056,18.4151,12200.0
2012-06-07 15:00:00,38.71,38.72,38.67,38.67,34500.0,18.4151,18.4199,18.3961,18.3961,34500.0
2012-06-07 15:05:00,38.67,38.68,38.63,38.66,36700.0,18.3961,18.4008,18.3771,18.3913,36700.0
2012-06-07 15:10:00,38.66,38.7,38.66,38.7,27500.0,18.3913,18.4104,18.3913,18.4104,27500.0
2012-06-07 15:15:00,38.69,38.7,38.59,38.6,50200.0,18.4056,18.4104,18.358,18.3628,50200.0
2012-06-07 15:20:00,38.61,38.62,38.56,38.58,46100.0,18.3675,18.3723,18.3438,18.3533,46100.0
2012-06-07 15:25:00,38.58,38.59,38.54,38.56,48000.0,18.3533,18.358,18.3342,18.3438,48000.0
2012-06-07 15:30:00,38.56,38.6,38.54,38.57,49800.0,18.3438,18.3628,18.3342,18.3485,49800.0
2012-06-07 15:35:00,38.57,38.58,38.48,38.49,64500.0,18.3485,18.3533,18.3057,18.3105,64500.0
2012-06-07 15:40:00,38.49,38.53,38.43,38.48,120200.0,18.3105,18.3295,18.2819,18.3057,120200.0
2012-06-07 15:45:00,38.47,38.48,38.4,38.43,158100.0,18.3009,18.3057,18.2676,18.2819,158100.0
2012-06-07 15:50:00,38.43,38.44,38.37,38.42,89900.0,18.2819,18.2867,18.2534,18.2772,89900.0
2012-06-07 15:55:00,38.41,38.49,38.39,38.47,280100.0,18.2724,18.3105,18.2629,18.3009,280100.0
2012-06-08 09:30:00,37.84,37.9,37.8,37.82,223600.0,18.0012,18.0298,17.9822,17.9917,223600.0
2012-06-08 09:35:00,37.82,37.92,37.81,37.84,80100.0,17.9917,18.0393,17.987,18.0012,80100.0
2012-06-08 09:40:00,37.85,37.85,37.74,37.83,92100.0,18.006,18.006,17.9537,17.9965,92100.0
2012-06-08 09:45:00,37.82,37.82,37.75,37.77,101300.0,17.9917,17.9917,17.9584,17.9679,101300.0
2012-06-08 09:50:00,37.75,37.79,37.71,37.77,106300.0,17.9584,17.9775,17.9394,17.9679,106300.0
2012-06-08 09:55:00,37.78,37.86,37.78,37.8,106600.0,17.9727,18.0108,17.9727,17.9822,106600.0
2012-06-08 10:00:00,37.8,37.83,37.76,37.79,103700.0,17.9822,17.9965,17.9632,17.9775,103700.0
2012-06-08 10:05:00,37.79,37.89,37.78,37.85,67500.0,17.9775,18.025,17.9727,18.006,67500.0
2012-06-08 10:10:00,37.85,37.91,37.83,37.87,76400.0,18.006,18.0345,17.9965,18.0155,76400.0
2012-06-08 10:15:00,37.87,37.93,37.8,37.8,88900.0,18.0155,18.0441,17.9822,17.9822,88900.0
2012-06-08 10:20:00,37.81,37.83,37.76,37.76,85000.0,17.987,17.9965,17.9632,17.9632,85000.0
2012-06-08 10:25:00,37.76,37.83,37.75,37.78,56000.0,17.9632,17.9965,17.9584,17.9727,56000.0
2012-06-08 10:30:00,37.77,37.82,37.73,37.82,58100.0,17.9679,17.9917,17.9489,17.9917,58100.0
2012-06-08 10:35:00,37.81,37.85,37.78,37.8,111900.0,17.987,18.006,17.9727,17.9822,111900.0
2012-06-08 10:40:00,37.8,37.83,37.78,37.83,106000.0,17.9822,17.9965,17.9727,17.9965,106000.0
2012-06-08 10:45:00,37.83,37.92,37.78,37.89,133500.0,17.9965,18.0393,17.9727,18.025,133500.0
2012-06-08 10:50:00,37.89,37.91,37.82,37.86,78700.0,18.025,18.0345,17.9917,18.0108,78700.0
2012-06-08 10:55:00,37.85,37.92,37.85,37.9,83800.0,18.006,18.0393,18.006,18.0298,83800.0
2012-06-08 11:00:00,37.9,38.03,37.89,38.01,103000.0,18.0298,18.0916,18.025,18.0821,103000.0
2012-06-08 11:05:00,38.0,38.02,37.95,37.97,52900.0,18.0774,18.0869,18.0536,18.0631,52900.0
2012-06-08 11:10:00,37.96,37.97,37.86,37.89,42800.0,18.0583,18.0631,18.0108,18.025,42800.0
2012-06-08 11:15:00,37.88,37.92,37.83,37.85,39900.0,18.0203,18.0393,17.9965,18.006,39900.0
2012-06-08 11:20:00,37.85,37.87,37.79,37.86,59000.0,18.006,18.0155,17.9775,18.0108,59000.0
2012-06-08 11:25:00,37.86,37.87,37.75,37.76,53700.0,18.0108,18.0155,17.9584,17.9632,53700.0
2012-06-08 11:30:00,37.76,37.87,37.76,37.84,75200.0,17.9632,18.0155,17.9632,18.0012,75200.0
2012-06-08 11:35:00,37.85,37.94,37.85,37.91,66400.0,18.006,18.0488,18.006,18.0345,66400.0
2012-06-08 11:40:00,37.91,37.93,37.9,37.93,10800.0,18.0345,18.0441,18.0298,18.0441,10800.0
2012-06-08 11:45:00,37.93,37.96,37.92,37.93,13800.0,18.0441,18.0583,18.0393,18.0441,13800.0
2012-06-08 11:50:00,37.93,37.96,37.92,37.94,32800.0,18.0441,18.0583,18.0393,18.0488,32800.0
2012-06-08 11:55:00,37.94,37.96,37.87,37.89,19000.0,18.0488,18.0583,18.0155,18.025,19000.0
2012-06-08 12:00:00,37.88,37.91,37.84,37.84,33400.0,18.0203,18.0345,18.0012,18.0012,33400.0
2012-06-08 12:05:00,37.84,37.92,37.84,37.89,62800.0,18.0012,18.0393,18.0012,18.025,62800.0
2012-06-08 12:10:00,37.89,37.93,37.87,37.92,104200.0,18.025,18.0441,18.0155,18.0393,104200.0
2012-06-08 12:15:00,37.91,37.95,37.89,37.92,40400.0,18.0345,18.0536,18.025,18.0393,40400.0
2012-06-08 12:20:00,37.93,37.96,37.91,37.96,21900.0,18.0441,18.0583,18.0345,18.0583,21900.0
2012-06-08 12:25:00,37.95,38.01,37.95,38.01,39300.0,18.0536,18.0821,18.0536,18.0821,39300.0
2012-06-08 12:30:00,38.01,38.11,38.0,38.1,88000.0,18.0821,18.1297,18.0774,18.1249,88000.0
2012-06-08 12:35:00,38.1,38.1,38.04,38.06,34100.0,18.1249,18.1249,18.0964,18.1059,34100.0
2012-06-08 12:40:00,38.05,38.09,38.05,38.09,14100.0,18.1011,18.1202,18.1011,18.1202,14100.0
2012-06-08 12:45:00,38.09,38.11,38.06,38.09,26800.0,18.1202,18.1297,18.1059,18.1202,26800.0
2012-06-08 12:50:00,38.09,38.1,38.06,38.09,19000.0,18.1202,18.1249,18.1059,18.1202,19000.0
2012-06-08 12:55:00,38.08,38.1,38.08,38.1,15500.0,18.1154,18.1249,18.1154,18.1249,15500.0
2012-06-08 13:00:00,38.1,38.17,38.1,38.15,36000.0,18.1249,18.1582,18.1249,18.1487,36000.0
2012-06-08 13:05:00,38.16,38.22,38.16,38.22,32400.0,18.1535,18.182,18.1535,18.182,32400.0
2012-06-08 13:10:00,38.23,38.25,38.21,38.21,30100.0,18.1868,18.1963,18.1773,18.1773,30100.0
2012-06-08 13:15:00,38.21,38.21,38.14,38.15,46500.0,18.1773,18.1773,18.144,18.1487,46500.0
2012-06-08 13:20:00,38.14,38.18,38.14,38.17,11800.0,18.144,18.163,18.144,18.1582,11800.0
2012-06-08 13:25:00,38.16,38.16,38.11,38.12,28500.0,18.1535,18.1535,18.1297,18.1344,28500.0
2012-06-08 13:30:00,38.13,38.15,38.09,38.12,45500.0,18.1392,18.1487,18.1202,18.1344,45500.0
2012-06-08 13:35:00,38.12,38.14,38.08,38.09,31400.0,18.1344,18.144,18.1154,18.1202,31400.0
2012-06-08 13:40:00,38.09,38.09,38.01,38.01,36900.0,18.1202,18.1202,18.0821,18.0821,36900.0
2012-06-08 13:45:00,38.02,38.04,38.0,38.03,20700.0,18.0869,18.0964,18.0774,18.0916,20700.0
2012-06-08 13:50:00,38.03,38.09,38.02,38.09,17200.0,18.0916,18.1202,18.0869,18.1202,17200.0
2012-06-08 13:55:00,38.08,38.11,38.07,38.09,25700.0,18.1154,18.1297,18.1107,18.1202,25700.0
2012-06-08 14:00:00,38.09,38.1,38.08,38.08,10300.0,18.1202,18.1249,18.1154,18.1154,10300.0
2012-06-08 14:05:00,38.08,38.12,38.08,38.1,21100.0,18.1154,18.1344,18.1154,18.1249,21100.0
2012-06-08 14:10:00,38.11,38.11,38.06,38.1,30800.0,18.1297,18.1297,18.1059,18.1249,30800.0
2012-06-08 14:15:00,38.1,38.12,38.09,38.1,13900.0,18.1249,18.1344,18.1202,18.1249,13900.0
2012-06-08 14:20:00,38.09,38.13,38.08,38.12,16700.0,18.1202,18.1392,18.1154,18.1344,16700.0
2012-06-08 14:25:00,38.12,38.14,38.11,38.13,16200.0,18.1344,18.144,18.1297,18.1392,16200.0
2012-06-08 14:30:00,38.13,38.16,38.08,38.14,18300.0,18.1392,18.1535,18.1154,18.144,18300.0
2012-06-08 14:35:00,38.15,38.2,38.15,38.17,31400.0,18.1487,18.1725,18.1487,18.1582,31400.0
2012-06-08 14:40:00,38.18,38.18,38.16,38.18,35300.0,18.163,18.163,18.1535,18.163,35300.0
2012-06-08 14:45:00,38.18,38.18,38.14,38.14,33500.0,18.163,18.163,18.144,18.144,33500.0
2012-06-08 14:50:00,38.15,38.15,38.12,38.12,22100.0,18.1487,18.1487,18.1344,18.1344,22100.0
2012-06-08 14:55:00,38.12,38.15,38.11,38.12,26300.0,18.1344,18.1487,18.1297,18.1344,26300.0
2012-06-08 15:00:00,38.12,38.13,38.09,38.1,30400.0,18.1344,18.1392,18.1202,18.1249,30400.0
2012-06-08 15:05:00,38.11,38.13,38.09,38.1,28900.0,18.1297,18.1392,18.1202,18.1249,28900.0
2012-06-08 15:10:00,38.1,38.17,38.09,38.12,50200.0,18.1249,18.1582,18.1202,18.1344,50200.0
2012-06-08 15:15:00,38.12,38.15,38.11,38.13,61000.0,18.1344,18.1487,18.1297,18.1392,61000.0
2012-06-08 15:20:00,38.13,38.15,38.1,38.13,37900.0,18.1392,18.1487,18.1249,18.1392,37900.0
2012-06-08 15:25:00,38.13,38.15,38.09,38.09,35600.0,18.1392,18.1487,18.1202,18.1202,35600.0
2012-06-08 15:30:00,38.1,38.11,38.07,38.09,65000.0,18.1249,18.1297,18.1107,18.1202,65000.0
2012-06-08 15:35:00,38.08,38.1,38.06,38.06,56700.0,18.1154,18.1249,18.1059,18.1059,56700.0
2012-06-08 15:40:00,38.07,38.11,38.07,38.09,60400.0,18.1107,18.1297,18.1107,18.1202,60400.0
2012-06-08 15:45:00,38.09,38.16,38.09,38.15,97600.0,18.1202,18.1535,18.1202,18.1487,97600.0
2012-06-08 15:50:00,38.15,38.16,38.11,38.13,138600.0,18.1487,18.1535,18.1297,18.1392,138600.0
2012-06-08 15:55:00,38.13,38.13,38.09,38.11,177100.0,18.1392,18.1392,18.1202,18.1297,177100.0
2012-06-11 09:30:00,39.07,39.08,38.85,38.91,484700.0,18.5864,18.5911,18.4817,18.5103,484700.0
2012-06-11 09:35:00,38.91,39.01,38.89,38.92,263100.0,18.5103,18.5578,18.5008,18.515,263100.0
2012-06-11 09:40:00,38.92,38.96,38.91,38.93,159800.0,18.515,18.5341,18.5103,18.5198,159800.0
2012-06-11 09:45:00,38.92,38.96,38.89,38.89,165400.0,18.515,18.5341,18.5008,18.5008,165400.0
2012-06-11 09:50:00,38.88,38.95,38.83,38.95,197300.0,18.496,18.5293,18.4722,18.5293,197300.0
2012-06-11 09:55:00,38.95,39.0,38.84,38.9,213100.0,18.5293,18.5531,18.477,18.5055,213100.0
2012-06-11 10:00:00,38.89,38.97,38.84,38.97,277700.0,18.5008,18.5388,18.477,18.5388,277700.0
2012-06-11 10:05:00,38.97,38.98,38.84,38.84,165200.0,18.5388,18.5436,18.477,18.477,165200.0
2012-06-11 10:10:00,38.86,38.87,38.78,38.86,181800.0,18.4865,18.4912,18.4484,18.4865,181800.0
2012-06-11 10:15:00,38.87,38.9,38.79,38.79,73200.0,18.4912,18.5055,18.4532,18.4532,73200.0
2012-06-11 10:20:00,38.79,38.86,38.75,38.77,80800.0,18.4532,18.4865,18.4342,18.4437,80800.0
2012-06-11 10:25:00,38.77,38.79,38.72,38.77,87300.0,18.4437,18.4532,18.4199,18.4437,87300.0
2012-06-11 10:30:00,38.76,38.84,38.73,38.83,98400.0,18.4389,18.477,18.4246,18.4722,98400.0
2012-06-11 10:35:00,38.84,38.9,38.78,38.89,72800.0,18.477,18.5055,18.4484,18.5008,72800.0
2012-06-11 10:40:00,38.89,38.93,38.81,38.87,69900.0,18.5008,18.5198,18.4627,18.4912,69900.0
2012-06-11 10:45:00,38.87,38.87,38.74,38.77,65700.0,18.4912,18.4912,18.4294,18.4437,65700.0
2012-06-11 10:50:00,38.79,38.79,38.71,38.75,54700.0,18.4532,18.4532,18.4151,18.4342,54700.0
2012-06-11 10:55:00,38.75,38.79,38.72,38.77,38900.0,18.4342,18.4532,18.4199,18.4437,38900.0
2012-06-11 11:00:00,38.76,38.78,38.7,38.71,59700.0,18.4389,18.4484,18.4104,18.4151,59700.0
2012-06-11 11:05:00,38.71,38.78,38.71,38.76,44500.0,18.4151,18.4484,18.4151,18.4389,44500.0
2012-06-11 11:10:00,38.75,38.77,38.68,38.71,49200.0,18.4342,18.4437,18.4008,18.4151,49200.0
2012-06-11 11:15:00,38.7,38.71,38.6,38.62,46800.0,18.4104,18.4151,18.3628,18.3723,46800.0
2012-06-11 11:20:00,38.61,38.66,38.59,38.59,68100.0,18.3675,18.3913,18.358,18.358,68100.0
2012-06-11 11:25:00,38.59,38.66,38.55,38.6,70500.0,18.358,18.3913,18.339,18.3628,70500.0
2012-06-11 11:30:00,38.6,38.65,38.56,38.64,36900.0,18.3628,18.3866,18.3438,18.3818,36900.0
2012-06-11 11:35:00,38.64,38.74,38.64,38.74,26200.0,18.3818,18.4294,18.3818,18.4294,26200.0
2012-06-11 11:40:00,38.73,38.75,38.71,38.72,24500.0,18.4246,18.4342,18.4151,18.4199,24500.0
2012-06-11 11:45:00,38.71,38.72,38.69,38.7,17500.0,18.4151,18.4199,18.4056,18.4104,17500.0
2012-06-11 11:50:00,38.7,38.7,38.59,38.61,20200.0,18.4104,18.4104,18.358,18.3675,20200.0
2012-06-11 11:55:00,38.6,38.7,38.56,38.67,37800.0,18.3628,18.4104,18.3438,18.3961,37800.0
2012-06-11 12:00:00,38.66,38.69,38.64,38.69,21000.0,18.3913,18.4056,18.3818,18.4056,21000.0
2012-06-11 12:05:00,38.68,38.72,38.63,38.64,27400.0,18.4008,18.4199,18.3771,18.3818,27400.0
2012-06-11 12:10:00,38.64,38.66,38.62,38.63,22900.0,18.3818,18.3913,18.3723,18.3771,22900.0
2012-06-11 12:15:00,38.64,38.64,38.61,38.63,15100.0,18.3818,18.3818,18.3675,18.3771,15100.0
2012-06-11 12:20:00,38.63,38.64,38.61,38.62,14900.0,18.3771,18.3818,18.3675,18.3723,14900.0
2012-06-11 12:25:00,38.62,38.62,38.59,38.6,17200.0,18.3723,18.3723,18.358,18.3628,17200.0
2012-06-11 12:30:00,38.6,38.64,38.6,38.62,10900.0,18.3628,18.3818,18.3628,18.3723,10900.0
2012-06-11 12:35:00,38.62,38.66,38.62,38.65,32400.0,18.3723,18.3913,18.3723,18.3866,32400.0
2012-06-11 12:40:00,38.65,38.67,38.64,38.67,9800.0,18.3866,18.3961,18.3818,18.3961,9800.0
2012-06-11 12:45:00,38.67,38.72,38.65,38.65,39600.0,18.3961,18.4199,18.3866,18.3866,39600.0
2012-06-11 12:50:00,38.65,38.68,38.64,38.65,21300.0,18.3866,18.4008,18.3818,18.3866,21300.0
2012-06-11 12:55:00,38.64,38.65,38.61,38.64,26800.0,18.3818,18.3866,18.3675,18.3818,26800.0
2012-06-11 13:00:00,38.64,38.68,38.63,38.67,22500.0,18.3818,18.4008,18.3771,18.3961,22500.0
2012-06-11 13:05:00,38.67,38.69,38.67,38.68,14700.0,18.3961,18.4056,18.3961,18.4008,14700.0
2012-06-11 13:10:00,38.68,38.74,38.68,38.74,29400.0,18.4008,18.4294,18.4008,18.4294,29400.0
2012-06-11 13:15:00,38.74,38.74,38.69,38.71,17800.0,18.4294,18.4294,18.4056,18.4151,17800.0
2012-06-11 13:20:00,38.72,38.72,38.69,38.71,16100.0,18.4199,18.4199,18.4056,18.4151,16100.0
2012-06-11 13:25:00,38.7,38.72,38.69,38.72,24100.0,18.4104,18.4199,18.4056,18.4199,24100.0
2012-06-11 13:30:00,38.72,38.73,38.67,38.69,25100.0,18.4199,18.4246,18.3961,18.4056,25100.0
2012-06-11 13:35:00,38.69,38.7,38.65,38.65,16300.0,18.4056,18.4104,18.3866,18.3866,16300.0
2012-06-11 13:40:00,38.66,38.66,38.61,38.62,7800.0,18.3913,18.3913,18.3675,18.3723,7800.0
2012-06-11 13:45:00,38.62,38.64,38.61,38.61,14600.0,18.3723,18.3818,18.3675,18.3675,14600.0
2012-06-11 13:50:00,38.6,38.62,38.59,38.6,16100.0,18.3628,18.3723,18.358,18.3628,16100.0
2012-06-11 13:55:00,38.61,38.61,38.59,38.59,21200.0,18.3675,18.3675,18.358,18.358,21200.0
2012-06-11 14:00:00,38.59,38.59,38.5,38.51,59600.0,18.358,18.358,18.3152,18.32,59600.0
2012-06-11 14:05:00,38.51,38.55,38.51,38.53,28100.0,18.32,18.339,18.32,18.3295,28100.0
2012-06-11 14:10:00,38.53,38.57,38.51,38.52,30200.0,18.3295,18.3485,18.32,18.3247,30200.0
2012-06-11 14:15:00,38.53,38.56,38.5,38.51,37600.0,18.3295,18.3438,18.3152,18.32,37600.0
2012-06-11 14:20:00,38.5,38.53,38.5,38.52,38700.0,18.3152,18.3295,18.3152,18.3247,38700.0
2012-06-11 14:25:00,38.51,38.54,38.5,38.5,28600.0,18.32,18.3342,18.3152,18.3152,28600.0
2012-06-11 14:30:00,38.51,38.58,38.5,38.58,35800.0,18.32,18.3533,18.3152,18.3533,35800.0
2012-06-11 14:35:00,38.57,38.58,38.53,38.55,22000.0,18.3485,18.3533,18.3295,18.339,22000.0
2012-06-11 14:40:00,38.55,38.59,38.55,38.58,16400.0,18.339,18.358,18.339,18.3533,16400.0
2012-06-11 14:45:00,38.57,38.57,38.54,38.55,19500.0,18.3485,18.3485,18.3342,18.339,19500.0
2012-06-11 14:50:00,38.55,38.55,38.5,38.5,26800.0,18.339,18.339,18.3152,18.3152,26800.0
2012-06-11 14:55:00,38.51,38.58,38.5,38.53,31400.0,18.32,18.3533,18.3152,18.3295,31400.0
2012-06-11 15:00:00,38.53,38.54,38.5,38.51,18600.0,18.3295,18.3342,18.3152,18.32,18600.0
2012-06-11 15:05:00,38.5,38.51,38.48,38.48,69500.0,18.3152,18.32,18.3057,18.3057,69500.0
2012-06-11 15:10:00,38.48,38.49,38.45,38.48,36000.0,18.3057,18.3105,18.2914,18.3057,36000.0
2012-06-11 15:15:00,38.49,38.49,38.39,38.4,114600.0,18.3105,18.3105,18.2629,18.2676,114600.0
2012-06-11 15:20:00,38.4,38.42,38.38,38.38,129100.0,18.2676,18.2772,18.2581,18.2581,129100.0
2012-06-11 15:25:00,38.39,38.4,38.34,38.37,121800.0,18.2629,18.2676,18.2391,18.2534,121800.0
2012-06-11 15:30:00,38.36,38.44,38.35,38.41,121700.0,18.2486,18.2867,18.2439,18.2724,121700.0
2012-06-11 15:35:00,38.41,38.45,38.35,38.44,219600.0,18.2724,18.2914,18.2439,18.2867,219600.0
2012-06-11 15:40:00,38.43,38.5,38.43,38.45,98500.0,18.2819,18.3152,18.2819,18.2914,98500.0
2012-06-11 15:45:00,38.45,38.45,38.35,38.35,117000.0,18.2914,18.2914,18.2439,18.2439,117000.0
2012-06-11 15:50:00,38.35,38.36,38.28,38.29,218000.0,18.2439,18.2486,18.2106,18.2153,218000.0
2012-06-11 15:55:00,38.28,38.31,38.25,38.28,425300.0,18.2106,18.2248,18.1963,18.2106,425300.0
2012-06-12 09:30:00,38.65,38.75,38.61,38.73,350500.0,18.3866,18.4342,18.3675,18.4246,350500.0
2012-06-12 09:35:00,38.73,38.74,38.6,38.62,110500.0,18.4246,18.4294,18.3628,18.3723,110500.0
2012-06-12 09:40:00,38.62,38.65,38.57,38.65,98000.0,18.3723,18.3866,18.3485,18.3866,98000.0
2012-06-12 09:45:00,38.63,38.73,38.62,38.68,99000.0,18.3771,18.4246,18.3723,18.4008,99000.0
2012-06-12 09:50:00,38.68,38.76,38.67,38.7,103700.0,18.4008,18.4389,18.3961,18.4104,103700.0
2012-06-12 09:55:00,38.7,38.74,38.63,38.66,103000.0,18.4104,18.4294,18.3771,18.3913,103000.0
2012-06-12 10:00:00,38.67,38.74,38.63,38.63,100900.0,18.3961,18.4294,18.3771,18.3771,100900.0
2012-06-12 10:05:00,38.63,38.64,38.4,38.48,138900.0,18.3771,18.3818,18.2676,18.3057,138900.0
2012-06-12 10:10:00,38.46,38.53,38.39,38.42,42800.0,18.2962,18.3295,18.2629,18.2772,42800.0
2012-06-12 10:15:00,38.42,38.53,38.38,38.46,55300.0,18.2772,18.3295,18.2581,18.2962,55300.0
2012-06-12 10:20:00,38.47,38.48,38.4,38.44,37900.0,18.3009,18.3057,18.2676,18.2867,37900.0
2012-06-12 10:25:00,38.45,38.49,38.43,38.47,63700.0,18.2914,18.3105,18.2819,18.3009,63700.0
2012-06-12 10:30:00,38.47,38.52,38.43,38.52,114700.0,18.3009,18.3247,18.2819,18.3247,114700.0
2012-06-12 10:35:00,38.52,38.54,38.47,38.49,59200.0,18.3247,18.3342,18.3009,18.3105,59200.0
2012-06-12 10:40:00,38.48,38.67,38.48,38.65,80500.0,18.3057,18.3961,18.3057,18.3866,80500.0
2012-06-12 10:45:00,38.66,38.76,38.65,38.73,51900.0,18.3913,18.4389,18.3866,18.4246,51900.0
2012-06-12 10:50:00,38.74,38.77,38.71,38.72,77100.0,18.4294,18.4437,18.4151,18.4199,77100.0
2012-06-12 10:55:00,38.73,38.79,38.72,38.78,78600.0,18.4246,18.4532,18.4199,18.4484,78600.0
2012-06-12 11:00:00,38.78,38.89,38.76,38.89,112700.0,18.4484,18.5008,18.4389,18.5008,112700.0
2012-06-12 11:05:00,38.89,38.96,38.88,38.92,119700.0,18.5008,18.5341,18.496,18.515,119700.0
2012-06-12 11:10:00,38.93,39.03,38.92,39.03,111700.0,18.5198,18.5674,18.515,18.5674,111700.0
2012-06-12 11:15:00,39.03,39.06,38.96,38.96,120800.0,18.5674,18.5816,18.5341,18.5341,120800.0
2012-06-12 11:20:00,38.96,39.07,38.95,39.04,92100.0,18.5341,18.5864,18.5293,18.5721,92100.0
2012-06-12 11:25:00,39.05,39.07,38.96,38.98,79800.0,18.5769,18.5864,18.5341,18.5436,79800.0
2012-06-12 11:30:00,38.99,38.99,38.94,38.96,63000.0,18.5483,18.5483,18.5245,18.5341,63000.0
2012-06-12 11:35:00,38.96,39.0,38.93,38.94,69100.0,18.5341,18.5531,18.5198,18.5245,69100.0
2012-06-12 11:40:00,38.93,38.94,38.89,38.9,44300.0,18.5198,18.5245,18.5008,18.5055,44300.0
2012-06-12 11:45:00,38.91,38.94,38.89,38.89,46900.0,18.5103,18.5245,18.5008,18.5008,46900.0
2012-06-12 11:50:00,38.9,38.9,38.84,38.84,38000.0,18.5055,18.5055,18.477,18.477,38000.0
2012-06-12 11:55:00,38.85,38.9,38.83,38.9,35200.0,18.4817,18.5055,18.4722,18.5055,35200.0
2012-06-12 12:00:00,38.9,38.97,38.9,38.96,44500.0,18.5055,18.5388,18.5055,18.5341,44500.0
2012-06-12 12:05:00,38.96,38.97,38.91,38.91,37100.0,18.5341,18.5388,18.5103,18.5103,37100.0
2012-06-12 12:10:00,38.91,38.94,38.88,38.93,37700.0,18.5103,18.5245,18.496,18.5198,37700.0
2012-06-12 12:15:00,38.93,38.94,38.9,38.94,38300.0,18.5198,18.5245,18.5055,18.5245,38300.0
2012-06-12 12:20:00,38.94,38.94,38.91,38.93,22600.0,18.5245,18.5245,18.5103,18.5198,22600.0
2012-06-12 12:25:00,38.94,38.94,38.87,38.87,21600.0,18.5245,18.5245,18.4912,18.4912,21600.0
2012-06-12 12:30:00,38.87,38.91,38.86,38.9,31200.0,18.4912,18.5103,18.4865,18.5055,31200.0
2012-06-12 12:35:00,38.9,38.96,38.9,38.95,17900.0,18.5055,18.5341,18.5055,18.5293,17900.0
2012-06-12 12:40:00,38.95,38.96,38.92,38.93,20000.0,18.5293,18.5341,18.515,18.5198,20000.0
2012-06-12 12:45:00,38.93,38.94,38.9,38.91,31300.0,18.5198,18.5245,18.5055,18.5103,31300.0
2012-06-12 12:50:00,38.92,38.93,38.9,38.9,26000.0,18.515,18.5198,18.5055,18.5055,26000.0
2012-06-12 12:55:00,38.91,38.93,38.9,38.92,31500.0,18.5103,18.5198,18.5055,18.515,31500.0
2012-06-12 13:00:00,38.92,38.93,38.89,38.89,9100.0,18.515,18.5198,18.5008,18.5008,9100.0
2012-06-12 13:05:00,38.9,38.91,38.87,38.88,18700.0,18.5055,18.5103,18.4912,18.496,18700.0
2012-06-12 13:10:00,38.88,39.02,38.88,38.97,121500.0,18.496,18.5626,18.496,18.5388,121500.0
2012-06-12 13:15:00,38.98,39.02,38.96,39.02,38700.0,18.5436,18.5626,18.5341,18.5626,38700.0
2012-06-12 13:20:00,39.02,39.02,38.95,38.98,17400.0,18.5626,18.5626,18.5293,18.5436,17400.0
2012-06-12 13:25:00,38.97,38.98,38.92,38.94,14200.0,18.5388,18.5436,18.515,18.5245,14200.0
2012-06-12 13:30:00,38.95,38.97,38.91,38.93,23600.0,18.5293,18.5388,18.5103,18.5198,23600.0
2012-06-12 13:35:00,38.95,38.99,38.92,38.95,30800.0,18.5293,18.5483,18.515,18.5293,30800.0
2012-06-12 13:40:00,38.95,39.0,38.94,38.94,46800.0,18.5293,18.5531,18.5245,18.5245,46800.0
2012-06-12 13:45:00,38.93,38.94,38.87,38.89,54100.0,18.5198,18.5245,18.4912,18.5008,54100.0
2012-06-12 13:50:00,38.89,38.94,38.85,38.87,46500.0,18.5008,18.5245,18.4817,18.4912,46500.0
2012-06-12 13:55:00,38.87,38.88,38.82,38.82,21800.0,18.4912,18.496,18.4675,18.4675,21800.0
2012-06-12 14:00:00,38.82,38.89,38.82,38.88,34200.0,18.4675,18.5008,18.4675,18.496,34200.0
2012-06-12 14:05:00,38.88,38.88,38.8,38.8,75300.0,18.496,18.496,18.4579,18.4579,75300.0
2012-06-12 14:10:00,38.8,38.8,38.73,38.75,71200.0,18.4579,18.4579,18.4246,18.4342,71200.0
2012-06-12 14:15:00,38.75,38.8,38.74,38.79,35800.0,18.4342,18.4579,18.4294,18.4532,35800.0
2012-06-12 14:20:00,38.78,38.85,38.77,38.78,106500.0,18.4484,18.4817,18.4437,18.4484,106500.0
2012-06-12 14:25:00,38.77,38.8,38.76,38.77,25700.0,18.4437,18.4579,18.4389,18.4437,25700.0
2012-06-12 14:30:00,38.77,38.83,38.77,38.83,139800.0,18.4437,18.4722,18.4437,18.4722,139800.0
2012-06-12 14:35:00,38.83,38.87,38.78,38.84,143300.0,18.4722,18.4912,18.4484,18.477,143300.0
2012-06-12 14:40:00,38.84,38.84,38.81,38.83,22100.0,18.477,18.477,18.4627,18.4722,22100.0
2012-06-12 14:45:00,38.83,38.88,38.82,38.87,36300.0,18.4722,18.496,18.4675,18.4912,36300.0
2012-06-12 14:50:00,38.87,38.87,38.79,38.82,54600.0,18.4912,18.4912,18.4532,18.4675,54600.0
2012-06-12 14:55:00,38.82,38.83,38.8,38.83,38000.0,18.4675,18.4722,18.4579,18.4722,38000.0
2012-06-12 15:00:00,38.83,38.83,38.77,38.81,33300.0,18.4722,18.4722,18.4437,18.4627,33300.0
2012-06-12 15:05:00,38.82,38.85,38.81,38.83,66600.0,18.4675,18.4817,18.4627,18.4722,66600.0
2012-06-12 15:10:00,38.84,38.86,38.81,38.82,30700.0,18.477,18.4865,18.4627,18.4675,30700.0
2012-06-12 15:15:00,38.82,38.83,38.78,38.82,51700.0,18.4675,18.4722,18.4484,18.4675,51700.0
2012-06-12 15:20:00,38.81,38.87,38.8,38.85,94900.0,18.4627,18.4912,18.4579,18.4817,94900.0
2012-06-12 15:25:00,38.85,38.89,38.81,38.88,63000.0,18.4817,18.5008,18.4627,18.496,63000.0
2012-06-12 15:30:00,38.88,38.9,38.86,38.86,83300.0,18.496,18.5055,18.4865,18.4865,83300.0
2012-06-12 15:35:00,38.86,38.91,38.86,38.9,95100.0,18.4865,18.5103,18.4865,18.5055,95100.0
2012-06-12 15:40:00,38.9,39.0,38.89,38.98,87900.0,18.5055,18.5531,18.5008,18.5436,87900.0
2012-06-12 15:45:00,38.98,39.0,38.93,38.94,93900.0,18.5436,18.5531,18.5198,18.5245,93900.0
2012-06-12 15:50:00,38.93,38.98,38.93,38.97,136100.0,18.5198,18.5436,18.5198,18.5388,136100.0
2012-06-12 15:55:00,38.98,39.02,38.97,39.01,171400.0,18.5436,18.5626,18.5388,18.5578,171400.0
2012-06-13 09:30:00,38.92,38.93,38.86,38.86,111900.0,18.515,18.5198,18.4865,18.4865,111900.0
2012-06-13 09:35:00,38.85,38.85,38.71,38.73,258700.0,18.4817,18.4817,18.4151,18.4246,258700.0
2012-06-13 09:40:00,38.73,38.77,38.67,38.71,181000.0,18.4246,18.4437,18.3961,18.4151,181000.0
2012-06-13 09:45:00,38.71,38.72,38.66,38.69,112300.0,18.4151,18.4199,18.3913,18.4056,112300.0
2012-06-13 09:50:00,38.69,38.7,38.58,38.63,116100.0,18.4056,18.4104,18.3533,18.3771,116100.0
2012-06-13 09:55:00,38.62,38.68,38.6,38.65,86100.0,18.3723,18.4008,18.3628,18.3866,86100.0
2012-06-13 10:00:00,38.64,38.78,38.62,38.76,73300.0,18.3818,18.4484,18.3723,18.4389,73300.0
2012-06-13 10:05:00,38.76,38.79,38.72,38.78,100700.0,18.4389,18.4532,18.4199,18.4484,100700.0
2012-06-13 10:10:00,38.79,38.87,38.78,38.83,114800.0,18.4532,18.4912,18.4484,18.4722,114800.0
2012-06-13 10:15:00,38.84,38.91,38.83,38.9,67900.0,18.477,18.5103,18.4722,18.5055,67900.0
2012-06-13 10:20:00,38.91,38.95,38.89,38.92,276600.0,18.5103,18.5293,18.5008,18.515,276600.0
2012-06-13 10:25:00,38.93,38.93,38.84,38.87,63800.0,18.5198,18.5198,18.477,18.4912,63800.0
2012-06-13 10:30:00,38.87,39.03,38.87,39.03,106600.0,18.4912,18.5674,18.4912,18.5674,106600.0
2012-06-13 10:35:00,39.03,39.22,39.03,39.2,96200.0,18.5674,18.6577,18.5674,18.6482,96200.0
2012-06-13 10:40:00,39.2,39.21,39.09,39.16,101800.0,18.6482,18.653,18.5959,18.6292,101800.0
2012-06-13 10:45:00,39.16,39.19,39.1,39.13,95700.0,18.6292,18.6435,18.6007,18.6149,95700.0
2012-06-13 10:50:00,39.13,39.18,39.11,39.17,110800.0,18.6149,18.6387,18.6054,18.634,110800.0
2012-06-13 10:55:00,39.17,39.18,39.13,39.15,96900.0,18.634,18.6387,18.6149,18.6244,96900.0
2012-06-13 11:00:00,39.14,39.15,39.02,39.05,66900.0,18.6197,18.6244,18.5626,18.5769,66900.0
2012-06-13 11:05:00,39.05,39.09,38.98,38.98,51900.0,18.5769,18.5959,18.5436,18.5436,51900.0
2012-06-13 11:10:00,38.99,39.02,38.93,39.0,51100.0,18.5483,18.5626,18.5198,18.5531,51100.0
2012-06-13 11:15:00,38.99,39.03,38.96,39.0,69500.0,18.5483,18.5674,18.5341,18.5531,69500.0
2012-06-13 11:20:00,39.0,39.04,38.99,39.02,37900.0,18.5531,18.5721,18.5483,18.5626,37900.0
2012-06-13 11:25:00,39.03,39.1,39.02,39.07,56700.0,18.5674,18.6007,18.5626,18.5864,56700.0
2012-06-13 11:30:00,39.06,39.12,39.04,39.11,43900.0,18.5816,18.6102,18.5721,18.6054,43900.0
2012-06-13 11:35:00,39.11,39.17,39.1,39.1,64100.0,18.6054,18.634,18.6007,18.6007,64100.0
2012-06-13 11:40:00,39.11,39.11,39.05,39.06,27000.0,18.6054,18.6054,18.5769,18.5816,27000.0
2012-06-13 11:45:00,39.06,39.07,39.03,39.05,21600.0,18.5816,18.5864,18.5674,18.5769,21600.0
2012-06-13 11:50:00,39.06,39.07,39.01,39.02,27900.0,18.5816,18.5864,18.5578,18.5626,27900.0
2012-06-13 11:55:00,39.02,39.08,39.01,39.08,27900.0,18.5626,18.5911,18.5578,18.5911,27900.0
2012-06-13 12:00:00,39.07,39.08,39.03,39.03,55700.0,18.5864,18.5911,18.5674,18.5674,55700.0
2012-06-13 12:05:00,39.02,39.02,38.91,38.94,46700.0,18.5626,18.5626,18.5103,18.5245,46700.0
2012-06-13 12:10:00,38.93,39.0,38.92,38.97,33100.0,18.5198,18.5531,18.515,18.5388,33100.0
2012-06-13 12:15:00,38.97,39.0,38.97,39.0,13800.0,18.5388,18.5531,18.5388,18.5531,13800.0
2012-06-13 12:20:00,39.0,39.02,38.99,39.02,19700.0,18.5531,18.5626,18.5483,18.5626,19700.0
2012-06-13 12:25:00,39.02,39.02,38.98,39.0,28600.0,18.5626,18.5626,18.5436,18.5531,28600.0
2012-06-13 12:30:00,39.0,39.02,38.99,39.0,32400.0,18.5531,18.5626,18.5483,18.5531,32400.0
2012-06-13 12:35:00,39.0,39.06,38.99,39.05,22400.0,18.5531,18.5816,18.5483,18.5769,22400.0
2012-06-13 12:40:00,39.06,39.1,39.06,39.09,16200.0,18.5816,18.6007,18.5816,18.5959,16200.0
2012-06-13 12:45:00,39.1,39.12,39.04,39.04,18600.0,18.6007,18.6102,18.5721,18.5721,18600.0
2012-06-13 12:50:00,39.04,39.04,39.0,39.01,6100.0,18.5721,18.5721,18.5531,18.5578,6100.0
2012-06-13 12:55:00,39.02,39.04,39.01,39.04,12300.0,18.5626,18.5721,18.5578,18.5721,12300.0
2012-06-13 13:00:00,39.04,39.07,39.04,39.05,9300.0,18.5721,18.5864,18.5721,18.5769,9300.0
2012-06-13 13:05:00,39.05,39.1,39.04,39.1,15500.0,18.5769,18.6007,18.5721,18.6007,15500.0
2012-06-13 13:10:00,39.09,39.1,39.06,39.07,14500.0,18.5959,18.6007,18.5816,18.5864,14500.0
2012-06-13 13:15:00,39.07,39.07,39.04,39.07,14000.0,18.5864,18.5864,18.5721,18.5864,14000.0
2012-06-13 13:20:00,39.06,39.06,39.03,39.04,5900.0,18.5816,18.5816,18.5674,18.5721,5900.0
2012-06-13 13:25:00,39.05,39.08,39.02,39.08,55500.0,18.5769,18.5911,18.5626,18.5911,55500.0
2012-06-13 13:30:00,39.09,39.1,39.08,39.09,12600.0,18.5959,18.6007,18.5911,18.5959,12600.0
2012-06-13 13:35:00,39.09,39.12,39.06,39.11,16300.0,18.5959,18.6102,18.5816,18.6054,16300.0
2012-06-13 13:40:00,39.11,39.11,39.04,39.04,13600.0,18.6054,18.6054,18.5721,18.5721,13600.0
2012-06-13 13:45:00,39.04,39.05,39.01,39.03,32900.0,18.5721,18.5769,18.5578,18.5674,32900.0
2012-06-13 13:50:00,39.03,39.06,39.02,39.03,12700.0,18.5674,18.5816,18.5626,18.5674,12700.0
2012-06-13 13:55:00,39.03,39.04,38.97,38.97,26900.0,18.5674,18.5721,18.5388,18.5388,26900.0
2012-06-13 14:00:00,38.98,39.0,38.97,38.98,14600.0,18.5436,18.5531,18.5388,18.5436,14600.0
2012-06-13 14:05:00,38.98,39.0,38.97,38.97,10100.0,18.5436,18.5531,18.5388,18.5388,10100.0
2012-06-13 14:10:00,38.95,38.95,38.91,38.93,23900.0,18.5293,18.5293,18.5103,18.5198,23900.0
2012-06-13 14:15:00,38.92,38.95,38.91,38.94,20000.0,18.515,18.5293,18.5103,18.5245,20000.0
2012-06-13 14:20:00,38.94,38.95,38.91,38.94,19900.0,18.5245,18.5293,18.5103,18.5245,19900.0
2012-06-13 14:25:00,38.93,38.93,38.89,38.91,23600.0,18.5198,18.5198,18.5008,18.5103,23600.0
2012-06-13 14:30:00,38.91,38.94,38.89,38.92,24700.0,18.5103,18.5245,18.5008,18.515,24700.0
2012-06-13 14:35:00,38.92,38.93,38.88,38.88,31900.0,18.515,18.5198,18.496,18.496,31900.0
2012-06-13 14:40:00,38.88,38.91,38.83,38.83,70900.0,18.496,18.5103,18.4722,18.4722,70900.0
2012-06-13 14:45:00,38.82,38.86,38.8,38.85,59000.0,18.4675,18.4865,18.4579,18.4817,59000.0
2012-06-13 14:50:00,38.84,38.88,38.84,38.86,48600.0,18.477,18.496,18.477,18.4865,48600.0
2012-06-13 14:55:00,38.86,38.88,38.84,38.87,64800.0,18.4865,18.496,18.477,18.4912,64800.0
2012-06-13 15:00:00,38.86,38.88,38.81,38.81,37200.0,18.4865,18.496,18.4627,18.4627,37200.0
2012-06-13 15:05:00,38.81,38.85,38.79,38.84,93300.0,18.4627,18.4817,18.4532,18.477,93300.0
2012-06-13 15:10:00,38.84,38.84,38.79,38.82,91000.0,18.477,18.477,18.4532,18.4675,91000.0
2012-06-13 15:15:00,38.82,38.83,38.75,38.77,115900.0,18.4675,18.4722,18.4342,18.4437,115900.0
2012-06-13 15:20:00,38.76,38.82,38.75,38.81,171900.0,18.4389,18.4675,18.4342,18.4627,171900.0
2012-06-13 15:25:00,38.81,38.82,38.76,38.78,149800.0,18.4627,18.4675,18.4389,18.4484,149800.0
2012-06-13 15:30:00,38.78,38.82,38.77,38.8,62800.0,18.4484,18.4675,18.4437,18.4579,62800.0
2012-06-13 15:35:00,38.8,38.83,38.79,38.8,33600.0,18.4579,18.4722,18.4532,18.4579,33600.0
2012-06-13 15:40:00,38.8,38.81,38.77,38.79,101300.0,18.4579,18.4627,18.4437,18.4532,101300.0
2012-06-13 15:45:00,38.79,38.81,38.75,38.76,112600.0,18.4532,18.4627,18.4342,18.4389,112600.0
2012-06-13 15:50:00,38.76,38.8,38.73,38.8,132900.0,18.4389,18.4579,18.4246,18.4579,132900.0
2012-06-13 15:55:00,38.8,38.86,38.78,38.85,302500.0,18.4579,18.4865,18.4484,18.4817,302500.0
2012-06-14 09:30:00,38.59,38.72,38.59,38.63,362200.0,18.358,18.4199,18.358,18.3771,362200.0
2012-06-14 09:35:00,38.64,38.72,38.62,38.64,106300.0,18.3818,18.4199,18.3723,18.3818,106300.0
2012-06-14 09:40:00,38.64,38.66,38.61,38.63,185400.0,18.3818,18.3913,18.3675,18.3771,185400.0
2012-06-14 09:45:00,38.62,38.69,38.61,38.61,123600.0,18.3723,18.4056,18.3675,18.3675,123600.0
2012-06-14 09:50:00,38.62,38.71,38.59,38.66,292500.0,18.3723,18.4151,18.358,18.3913,292500.0
2012-06-14 09:55:00,38.66,38.75,38.65,38.71,96000.0,18.3913,18.4342,18.3866,18.4151,96000.0
2012-06-14 10:00:00,38.7,38.77,38.69,38.72,58400.0,18.4104,18.4437,18.4056,18.4199,58400.0
2012-06-14 10:05:00,38.72,38.78,38.72,38.75,42300.0,18.4199,18.4484,18.4199,18.4342,42300.0
2012-06-14 10:10:00,38.75,38.8,38.71,38.77,38000.0,18.4342,18.4579,18.4151,18.4437,38000.0
2012-06-14 10:15:00,38.77,38.82,38.73,38.8,113800.0,18.4437,18.4675,18.4246,18.4579,113800.0
2012-06-14 10:20:00,38.79,38.8,38.75,38.76,58200.0,18.4532,18.4579,18.4342,18.4389,58200.0
2012-06-14 10:25:00,38.76,38.77,38.74,38.76,39400.0,18.4389,18.4437,18.4294,18.4389,39400.0
2012-06-14 10:30:00,38.77,38.81,38.7,38.77,140300.0,18.4437,18.4627,18.4104,18.4437,140300.0
2012-06-14 10:35:00,38.77,38.79,38.72,38.74,69900.0,18.4437,18.4532,18.4199,18.4294,69900.0
2012-06-14 10:40:00,38.75,38.8,38.74,38.75,176900.0,18.4342,18.4579,18.4294,18.4342,176900.0
2012-06-14 10:45:00,38.75,38.82,38.75,38.79,69300.0,18.4342,18.4675,18.4342,18.4532,69300.0
2012-06-14 10:50:00,38.8,38.91,38.8,38.91,72000.0,18.4579,18.5103,18.4579,18.5103,72000.0
2012-06-14 10:55:00,38.91,38.96,38.9,38.93,63200.0,18.5103,18.5341,18.5055,18.5198,63200.0
2012-06-14 11:00:00,38.94,39.0,38.92,38.97,66800.0,18.5245,18.5531,18.515,18.5388,66800.0
2012-06-14 11:05:00,38.97,38.98,38.93,38.94,51200.0,18.5388,18.5436,18.5198,18.5245,51200.0
2012-06-14 11:10:00,38.95,39.0,38.9,38.99,60700.0,18.5293,18.5531,18.5055,18.5483,60700.0
2012-06-14 11:15:00,38.99,39.0,38.92,38.93,139700.0,18.5483,18.5531,18.515,18.5198,139700.0
2012-06-14 11:20:00,38.94,38.96,38.91,38.95,89100.0,18.5245,18.5341,18.5103,18.5293,89100.0
2012-06-14 11:25:00,38.95,38.97,38.91,38.92,52900.0,18.5293,18.5388,18.5103,18.515,52900.0
2012-06-14 11:30:00,38.92,38.94,38.88,38.9,68500.0,18.515,18.5245,18.496,18.5055,68500.0
2012-06-14 11:35:00,38.89,38.91,38.87,38.89,21000.0,18.5008,18.5103,18.4912,18.5008,21000.0
2012-06-14 11:40:00,38.9,38.9,38.84,38.84,26100.0,18.5055,18.5055,18.477,18.477,26100.0
2012-06-14 11:45:00,38.85,38.88,38.84,38.87,28800.0,18.4817,18.496,18.477,18.4912,28800.0
2012-06-14 11:50:00,38.86,38.88,38.85,38.85,32800.0,18.4865,18.496,18.4817,18.4817,32800.0
2012-06-14 11:55:00,38.85,38.86,38.81,38.81,19800.0,18.4817,18.4865,18.4627,18.4627,19800.0
2012-06-14 12:00:00,38.81,38.83,38.8,38.82,17300.0,18.4627,18.4722,18.4579,18.4675,17300.0
2012-06-14 12:05:00,38.83,38.85,38.82,38.84,25800.0,18.4722,18.4817,18.4675,18.477,25800.0
2012-06-14 12:10:00,38.84,38.91,38.84,38.88,26100.0,18.477,18.5103,18.477,18.496,26100.0
2012-06-14 12:15:00,38.87,38.92,38.87,38.92,51800.0,18.4912,18.515,18.4912,18.515,51800.0
2012-06-14 12:20:00,38.92,38.92,38.88,38.91,40500.0,18.515,18.515,18.496,18.5103,40500.0
2012-06-14 12:25:00,38.9,38.92,38.89,38.89,23700.0,18.5055,18.515,18.5008,18.5008,23700.0
2012-06-14 12:30:00,38.88,38.92,38.88,38.92,34600.0,18.496,18.515,18.496,18.515,34600.0
2012-06-14 12:35:00,38.92,38.96,38.92,38.96,25000.0,18.515,18.5341,18.515,18.5341,25000.0
2012-06-14 12:40:00,38.95,38.98,38.95,38.97,30900.0,18.5293,18.5436,18.5293,18.5388,30900.0
2012-06-14 12:45:00,38.97,38.99,38.95,38.97,17700.0,18.5388,18.5483,18.5293,18.5388,17700.0
2012-06-14 12:50:00,38.98,38.99,38.97,38.98,25700.0,18.5436,18.5483,18.5388,18.5436,25700.0
2012-06-14 12:55:00,38.98,38.99,38.97,38.98,18800.0,18.5436,18.5483,18.5388,18.5436,18800.0
2012-06-14 13:00:00,38.99,39.04,38.98,39.03,351400.0,18.5483,18.5721,18.5436,18.5674,351400.0
2012-06-14 13:05:00,39.03,39.05,39.02,39.02,19200.0,18.5674,18.5769,18.5626,18.5626,19200.0
2012-06-14 13:10:00,39.02,39.05,39.0,39.0,40500.0,18.5626,18.5769,18.5531,18.5531,40500.0
2012-06-14 13:15:00,39.0,39.01,39.0,39.01,41200.0,18.5531,18.5578,18.5531,18.5578,41200.0
2012-06-14 13:20:00,39.01,39.02,39.0,39.01,63700.0,18.5578,18.5626,18.5531,18.5578,63700.0
2012-06-14 13:25:00,39.0,39.02,39.0,39.01,30900.0,18.5531,18.5626,18.5531,18.5578,30900.0
2012-06-14 13:30:00,39.0,39.03,39.0,39.03,23600.0,18.5531,18.5674,18.5531,18.5674,23600.0
2012-06-14 13:35:00,39.03,39.06,39.0,39.05,98900.0,18.5674,18.5816,18.5531,18.5769,98900.0
2012-06-14 13:40:00,39.05,39.09,39.05,39.09,217000.0,18.5769,18.5959,18.5769,18.5959,217000.0
2012-06-14 13:45:00,39.09,39.11,39.08,39.1,196100.0,18.5959,18.6054,18.5911,18.6007,196100.0
2012-06-14 13:50:00,39.1,39.17,39.1,39.15,117600.0,18.6007,18.634,18.6007,18.6244,117600.0
2012-06-14 13:55:00,39.15,39.16,39.11,39.12,69800.0,18.6244,18.6292,18.6054,18.6102,69800.0
2012-06-14 14:00:00,39.12,39.12,39.1,39.11,70700.0,18.6102,18.6102,18.6007,18.6054,70700.0
2012-06-14 14:05:00,39.11,39.13,39.1,39.12,46300.0,18.6054,18.6149,18.6007,18.6102,46300.0
2012-06-14 14:10:00,39.13,39.13,39.1,39.1,100000.0,18.6149,18.6149,18.6007,18.6007,100000.0
2012-06-14 14:15:00,39.11,39.11,39.1,39.1,78000.0,18.6054,18.6054,18.6007,18.6007,78000.0
2012-06-14 14:20:00,39.1,39.11,39.1,39.1,52200.0,18.6007,18.6054,18.6007,18.6007,52200.0
2012-06-14 14:25:00,39.1,39.12,39.09,39.1,152700.0,18.6007,18.6102,18.5959,18.6007,152700.0
2012-06-14 14:30:00,39.1,39.11,39.08,39.09,120600.0,18.6007,18.6054,18.5911,18.5959,120600.0
2012-06-14 14:35:00,39.09,39.1,39.06,39.08,60800.0,18.5959,18.6007,18.5816,18.5911,60800.0
2012-06-14 14:40:00,39.08,39.09,39.06,39.07,43000.0,18.5911,18.5959,18.5816,18.5864,43000.0
2012-06-14 14:45:00,39.07,39.07,39.05,39.05,91000.0,18.5864,18.5864,18.5769,18.5769,91000.0
2012-06-14 14:50:00,39.06,39.06,39.05,39.06,76000.0,18.5816,18.5816,18.5769,18.5816,76000.0
2012-06-14 14:55:00,39.06,39.07,39.05,39.06,150800.0,18.5816,18.5864,18.5769,18.5816,150800.0
2012-06-14 15:00:00,39.05,39.08,39.05,39.06,82200.0,18.5769,18.5911,18.5769,18.5816,82200.0
2012-06-14 15:05:00,39.06,39.44,39.06,39.38,632200.0,18.5816,18.7624,18.5816,18.7339,632200.0
2012-06-14 15:10:00,39.38,39.42,39.3,39.36,503600.0,18.7339,18.7529,18.6958,18.7243,503600.0
2012-06-14 15:15:00,39.36,39.38,39.25,39.26,272600.0,18.7243,18.7339,18.672,18.6768,272600.0
2012-06-14 15:20:00,39.26,39.29,39.15,39.16,191300.0,18.6768,18.691,18.6244,18.6292,191300.0
2012-06-14 15:25:00,39.16,39.23,39.14,39.15,84200.0,18.6292,18.6625,18.6197,18.6244,84200.0
2012-06-14 15:30:00,39.15,39.25,39.13,39.22,110600.0,18.6244,18.672,18.6149,18.6577,110600.0
2012-06-14 15:35:00,39.22,39.32,39.22,39.3,113600.0,18.6577,18.7053,18.6577,18.6958,113600.0
2012-06-14 15:40:00,39.28,39.31,39.22,39.26,156600.0,18.6863,18.7006,18.6577,18.6768,156600.0
2012-06-14 15:45:00,39.27,39.42,39.27,39.38,375000.0,18.6815,18.7529,18.6815,18.7339,375000.0
2012-06-14 15:50:00,39.39,39.45,39.39,39.43,503200.0,18.7386,18.7672,18.7386,18.7576,503200.0
2012-06-14 15:55:00,39.43,39.44,39.34,39.38,436100.0,18.7576,18.7624,18.7148,18.7339,436100.0
2012-06-15 09:30:00,39.7,39.75,39.65,39.69,224600.0,18.8861,18.9099,18.8623,18.8813,224600.0
2012-06-15 09:35:00,39.68,39.71,39.61,39.62,311500.0,18.8766,18.8908,18.8433,18.848,311500.0
2012-06-15 09:40:00,39.62,39.71,39.59,39.71,193900.0,18.848,18.8908,18.8338,18.8908,193900.0
2012-06-15 09:45:00,39.7,39.72,39.66,39.7,72500.0,18.8861,18.8956,18.8671,18.8861,72500.0
2012-06-15 09:50:00,39.69,39.72,39.66,39.67,113700.0,18.8813,18.8956,18.8671,18.8718,113700.0
2012-06-15 09:55:00,39.67,39.77,39.65,39.74,219200.0,18.8718,18.9194,18.8623,18.9051,219200.0
2012-06-15 10:00:00,39.74,39.84,39.74,39.76,341800.0,18.9051,18.9527,18.9051,18.9146,341800.0
2012-06-15 10:05:00,39.76,39.78,39.71,39.72,144300.0,18.9146,18.9241,18.8908,18.8956,144300.0
2012-06-15 10:10:00,39.72,39.77,39.71,39.73,114700.0,18.8956,18.9194,18.8908,18.9004,114700.0
2012-06-15 10:15:00,39.74,39.76,39.73,39.75,57400.0,18.9051,18.9146,18.9004,18.9099,57400.0
2012-06-15 10:20:00,39.75,39.75,39.73,39.73,137300.0,18.9099,18.9099,18.9004,18.9004,137300.0
2012-06-15 10:25:00,39.74,39.78,39.73,39.77,119800.0,18.9051,18.9241,18.9004,18.9194,119800.0
2012-06-15 10:30:00,39.77,39.81,39.73,39.78,91400.0,18.9194,18.9384,18.9004,18.9241,91400.0
2012-06-15 10:35:00,39.78,39.8,39.75,39.77,81000.0,18.9241,18.9337,18.9099,18.9194,81000.0
2012-06-15 10:40:00,39.77,39.78,39.73,39.77,53000.0,18.9194,18.9241,18.9004,18.9194,53000.0
2012-06-15 10:45:00,39.78,39.85,39.77,39.83,47300.0,18.9241,18.9574,18.9194,18.9479,47300.0
2012-06-15 10:50:00,39.82,39.85,39.81,39.84,50400.0,18.9432,18.9574,18.9384,18.9527,50400.0
2012-06-15 10:55:00,39.84,39.86,39.78,39.78,67400.0,18.9527,18.9622,18.9241,18.9241,67400.0
2012-06-15 11:00:00,39.78,39.83,39.73,39.73,63700.0,18.9241,18.9479,18.9004,18.9004,63700.0
2012-06-15 11:05:00,39.73,39.79,39.73,39.75,138100.0,18.9004,18.9289,18.9004,18.9099,138100.0
2012-06-15 11:10:00,39.75,39.84,39.75,39.83,76600.0,18.9099,18.9527,18.9099,18.9479,76600.0
2012-06-15 11:15:00,39.84,39.86,39.83,39.85,49700.0,18.9527,18.9622,18.9479,18.9574,49700.0
2012-06-15 11:20:00,39.84,39.88,39.83,39.85,100600.0,18.9527,18.9717,18.9479,18.9574,100600.0
2012-06-15 11:25:00,39.85,39.92,39.84,39.91,82900.0,18.9574,18.9907,18.9527,18.986,82900.0
2012-06-15 11:30:00,39.92,39.97,39.85,39.85,153800.0,18.9907,19.0145,18.9574,18.9574,153800.0
2012-06-15 11:35:00,39.84,39.87,39.81,39.81,61300.0,18.9527,18.967,18.9384,18.9384,61300.0
2012-06-15 11:40:00,39.81,39.82,39.79,39.8,37500.0,18.9384,18.9432,18.9289,18.9337,37500.0
2012-06-15 11:45:00,39.8,39.84,39.79,39.8,114900.0,18.9337,18.9527,18.9289,18.9337,114900.0
2012-06-15 11:50:00,39.8,39.84,39.8,39.81,62300.0,18.9337,18.9527,18.9337,18.9384,62300.0
2012-06-15 11:55:00,39.82,39.82,39.8,39.81,20700.0,18.9432,18.9432,18.9337,18.9384,20700.0
2012-06-15 12:00:00,39.82,39.84,39.79,39.8,87700.0,18.9432,18.9527,18.9289,18.9337,87700.0
2012-06-15 12:05:00,39.8,39.88,39.79,39.86,111800.0,18.9337,18.9717,18.9289,18.9622,111800.0
2012-06-15 12:10:00,39.86,39.9,39.83,39.87,56900.0,18.9622,18.9812,18.9479,18.967,56900.0
2012-06-15 12:15:00,39.86,39.88,39.84,39.84,37500.0,18.9622,18.9717,18.9527,18.9527,37500.0
2012-06-15 12:20:00,39.85,39.85,39.78,39.79,45300.0,18.9574,18.9574,18.9241,18.9289,45300.0
2012-06-15 12:25:00,39.78,39.8,39.77,39.78,30500.0,18.9241,18.9337,18.9194,18.9241,30500.0
2012-06-15 12:30:00,39.78,39.78,39.76,39.77,15700.0,18.9241,18.9241,18.9146,18.9194,15700.0
2012-06-15 12:35:00,39.76,39.77,39.74,39.76,37100.0,18.9146,18.9194,18.9051,18.9146,37100.0
2012-06-15 12:40:00,39.76,39.78,39.75,39.78,20800.0,18.9146,18.9241,18.9099,18.9241,20800.0
2012-06-15 12:45:00,39.78,39.8,39.77,39.79,20100.0,18.9241,18.9337,18.9194,18.9289,20100.0
2012-06-15 12:50:00,39.79,39.8,39.77,39.8,26600.0,18.9289,18.9337,18.9194,18.9337,26600.0
2012-06-15 12:55:00,39.8,39.85,39.78,39.84,56800.0,18.9337,18.9574,18.9241,18.9527,56800.0
2012-06-15 13:00:00,39.84,39.89,39.83,39.89,27500.0,18.9527,18.9765,18.9479,18.9765,27500.0
2012-06-15 13:05:00,39.89,39.9,39.88,39.88,21600.0,18.9765,18.9812,18.9717,18.9717,21600.0
2012-06-15 13:10:00,39.88,39.92,39.88,39.91,24400.0,18.9717,18.9907,18.9717,18.986,24400.0
2012-06-15 13:15:00,39.9,39.93,39.9,39.92,38800.0,18.9812,18.9955,18.9812,18.9907,38800.0
2012-06-15 13:20:00,39.92,39.92,39.88,39.89,31700.0,18.9907,18.9907,18.9717,18.9765,31700.0
2012-06-15 13:25:00,39.9,39.9,39.85,39.88,40000.0,18.9812,18.9812,18.9574,18.9717,40000.0
2012-06-15 13:30:00,39.87,39.89,39.85,39.88,18500.0,18.967,18.9765,18.9574,18.9717,18500.0
2012-06-15 13:35:00,39.88,39.91,39.86,39.87,17200.0,18.9717,18.986,18.9622,18.967,17200.0
2012-06-15 13:40:00,39.86,39.89,39.84,39.88,27200.0,18.9622,18.9765,18.9527,18.9717,27200.0
2012-06-15 13:45:00,39.88,39.9,39.87,39.88,33500.0,18.9717,18.9812,18.967,18.9717,33500.0
2012-06-15 13:50:00,39.87,39.9,39.86,39.9,14100.0,18.967,18.9812,18.9622,18.9812,14100.0
2012-06-15 13:55:00,39.9,39.93,39.87,39.91,29800.0,18.9812,18.9955,18.967,18.986,29800.0
2012-06-15 14:00:00,39.91,39.93,39.89,39.93,33200.0,18.986,18.9955,18.9765,18.9955,33200.0
2012-06-15 14:05:00,39.93,39.95,39.91,39.94,34600.0,18.9955,19.005,18.986,19.0003,34600.0
2012-06-15 14:10:00,39.94,39.95,39.91,39.93,49500.0,19.0003,19.005,18.986,18.9955,49500.0
2012-06-15 14:15:00,39.94,39.94,39.91,39.91,14300.0,19.0003,19.0003,18.986,18.986,14300.0
2012-06-15 14:20:00,39.92,39.94,39.91,39.94,10200.0,18.9907,19.0003,18.986,19.0003,10200.0
2012-06-15 14:25:00,39.94,39.97,39.93,39.97,27800.0,19.0003,19.0145,18.9955,19.0145,27800.0
2012-06-15 14:30:00,39.97,39.97,39.94,39.96,56900.0,19.0145,19.0145,19.0003,19.0098,56900.0
2012-06-15 14:35:00,39.96,39.98,39.94,39.96,37400.0,19.0098,19.0193,19.0003,19.0098,37400.0
2012-06-15 14:40:00,39.95,39.97,39.92,39.96,28700.0,19.005,19.0145,18.9907,19.0098,28700.0
2012-06-15 14:45:00,39.96,39.97,39.94,39.95,22500.0,19.0098,19.0145,19.0003,19.005,22500.0
2012-06-15 14:50:00,39.95,39.96,39.91,39.91,47400.0,19.005,19.0098,18.986,18.986,47400.0
2012-06-15 14:55:00,39.91,39.95,39.9,39.91,47600.0,18.986,19.005,18.9812,18.986,47600.0
2012-06-15 15:00:00,39.91,39.92,39.89,39.92,22400.0,18.986,18.9907,18.9765,18.9907,22400.0
2012-06-15 15:05:00,39.92,39.96,39.91,39.96,61500.0,18.9907,19.0098,18.986,19.0098,61500.0
2012-06-15 15:10:00,39.95,39.97,39.92,39.97,65500.0,19.005,19.0145,18.9907,19.0145,65500.0
2012-06-15 15:15:00,39.96,39.98,39.95,39.96,67300.0,19.0098,19.0193,19.005,19.0098,67300.0
2012-06-15 15:20:00,39.96,40.02,39.96,40.01,101500.0,19.0098,19.0383,19.0098,19.0336,101500.0
2012-06-15 15:25:00,40.02,40.04,40.0,40.02,76800.0,19.0383,19.0478,19.0288,19.0383,76800.0
2012-06-15 15:30:00,40.02,40.03,40.0,40.01,49300.0,19.0383,19.0431,19.0288,19.0336,49300.0
2012-06-15 15:35:00,40.01,40.07,40.0,40.05,174300.0,19.0336,19.0621,19.0288,19.0526,174300.0
2012-06-15 15:40:00,40.05,40.08,40.03,40.05,138300.0,19.0526,19.0669,19.0431,19.0526,138300.0
2012-06-15 15:45:00,40.05,40.1,40.04,40.09,208600.0,19.0526,19.0764,19.0478,19.0716,208600.0
2012-06-15 15:50:00,40.09,40.11,40.07,40.11,392600.0,19.0716,19.0811,19.0621,19.0811,392600.0
2012-06-15 15:55:00,40.11,40.21,40.11,40.21,503300.0,19.0811,19.1287,19.0811,19.1287,503300.0
2012-06-18 09:30:00,39.58,39.64,39.44,39.5,318400.0,18.829,18.8575,18.7624,18.7909,318400.0
2012-06-18 09:35:00,39.52,39.58,39.48,39.57,107900.0,18.8005,18.829,18.7814,18.8242,107900.0
2012-06-18 09:40:00,39.57,39.7,39.54,39.64,133900.0,18.8242,18.8861,18.81,18.8575,133900.0
2012-06-18 09:45:00,39.64,39.68,39.58,39.58,102600.0,18.8575,18.8766,18.829,18.829,102600.0
2012-06-18 09:50:00,39.58,39.6,39.51,39.52,99100.0,18.829,18.8385,18.7957,18.8005,99100.0
2012-06-18 09:55:00,39.52,39.58,39.48,39.58,51600.0,18.8005,18.829,18.7814,18.829,51600.0
2012-06-18 10:00:00,39.57,39.63,39.52,39.63,62300.0,18.8242,18.8528,18.8005,18.8528,62300.0
2012-06-18 10:05:00,39.62,39.7,39.62,39.65,99200.0,18.848,18.8861,18.848,18.8623,99200.0
2012-06-18 10:10:00,39.65,39.67,39.62,39.64,56300.0,18.8623,18.8718,18.848,18.8575,56300.0
2012-06-18 10:15:00,39.64,39.71,39.6,39.69,107800.0,18.8575,18.8908,18.8385,18.8813,107800.0
2012-06-18 10:20:00,39.69,39.73,39.69,39.72,43800.0,18.8813,18.9004,18.8813,18.8956,43800.0
2012-06-18 10:25:00,39.72,39.74,39.69,39.69,58600.0,18.8956,18.9051,18.8813,18.8813,58600.0
2012-06-18 10:30:00,39.69,39.72,39.6,39.6,70200.0,18.8813,18.8956,18.8385,18.8385,70200.0
2012-06-18 10:35:00,39.6,39.62,39.56,39.57,73900.0,18.8385,18.848,18.8195,18.8242,73900.0
2012-06-18 10:40:00,39.56,39.59,39.54,39.55,51600.0,18.8195,18.8338,18.81,18.8147,51600.0
2012-06-18 10:45:00,39.55,39.6,39.51,39.59,110900.0,18.8147,18.8385,18.7957,18.8338,110900.0
2012-06-18 10:50:00,39.59,39.66,39.58,39.58,48300.0,18.8338,18.8671,18.829,18.829,48300.0
2012-06-18 10:55:00,39.58,39.59,39.5,39.51,67000.0,18.829,18.8338,18.7909,18.7957,67000.0
2012-06-18 11:00:00,39.51,39.53,39.45,39.47,114600.0,18.7957,18.8052,18.7672,18.7767,114600.0
2012-06-18 11:05:00,39.47,39.5,39.38,39.4,69200.0,18.7767,18.7909,18.7339,18.7434,69200.0
2012-06-18 11:10:00,39.4,39.41,39.34,39.37,79600.0,18.7434,18.7481,18.7148,18.7291,79600.0
2012-06-18 11:15:00,39.37,39.38,39.3,39.3,108700.0,18.7291,18.7339,18.6958,18.6958,108700.0
2012-06-18 11:20:00,39.31,39.36,39.28,39.35,56200.0,18.7006,18.7243,18.6863,18.7196,56200.0
2012-06-18 11:25:00,39.36,39.51,39.36,39.51,54800.0,18.7243,18.7957,18.7243,18.7957,54800.0
2012-06-18 11:30:00,39.5,39.58,39.47,39.57,98600.0,18.7909,18.829,18.7767,18.8242,98600.0
2012-06-18 11:35:00,39.57,39.58,39.52,39.53,20800.0,18.8242,18.829,18.8005,18.8052,20800.0
2012-06-18 11:40:00,39.53,39.56,39.52,39.54,33200.0,18.8052,18.8195,18.8005,18.81,33200.0
2012-06-18 11:45:00,39.56,39.63,39.54,39.6,25700.0,18.8195,18.8528,18.81,18.8385,25700.0
2012-06-18 11:50:00,39.58,39.59,39.52,39.58,31800.0,18.829,18.8338,18.8005,18.829,31800.0
2012-06-18 11:55:00,39.57,39.6,39.53,39.6,47100.0,18.8242,18.8385,18.8052,18.8385,47100.0
2012-06-18 12:00:00,39.59,39.62,39.57,39.59,20200.0,18.8338,18.848,18.8242,18.8338,20200.0
2012-06-18 12:05:00,39.59,39.59,39.55,39.58,41800.0,18.8338,18.8338,18.8147,18.829,41800.0
2012-06-18 12:10:00,39.58,39.58,39.54,39.58,56900.0,18.829,18.829,18.81,18.829,56900.0
2012-06-18 12:15:00,39.56,39.59,39.56,39.59,20400.0,18.8195,18.8338,18.8195,18.8338,20400.0
2012-06-18 12:20:00,39.6,39.63,39.59,39.59,22800.0,18.8385,18.8528,18.8338,18.8338,22800.0
2012-06-18 12:25:00,39.59,39.61,39.56,39.56,22200.0,18.8338,18.8433,18.8195,18.8195,22200.0
2012-06-18 12:30:00,39.56,39.58,39.54,39.54,15500.0,18.8195,18.829,18.81,18.81,15500.0
2012-06-18 12:35:00,39.54,39.56,39.51,39.52,19100.0,18.81,18.8195,18.7957,18.8005,19100.0
2012-06-18 12:40:00,39.51,39.52,39.49,39.51,24300.0,18.7957,18.8005,18.7862,18.7957,24300.0
2012-06-18 12:45:00,39.51,39.55,39.5,39.55,38200.0,18.7957,18.8147,18.7909,18.8147,38200.0
2012-06-18 12:50:00,39.55,39.61,39.55,39.59,25600.0,18.8147,18.8433,18.8147,18.8338,25600.0
2012-06-18 12:55:00,39.59,39.62,39.56,39.56,43800.0,18.8338,18.848,18.8195,18.8195,43800.0
2012-06-18 13:00:00,39.56,39.57,39.52,39.53,29900.0,18.8195,18.8242,18.8005,18.8052,29900.0
2012-06-18 13:05:00,39.52,39.58,39.52,39.58,15500.0,18.8005,18.829,18.8005,18.829,15500.0
2012-06-18 13:10:00,39.58,39.6,39.57,39.6,14600.0,18.829,18.8385,18.8242,18.8385,14600.0
2012-06-18 13:15:00,39.6,39.62,39.58,39.59,29700.0,18.8385,18.848,18.829,18.8338,29700.0
2012-06-18 13:20:00,39.59,39.59,39.55,39.55,21400.0,18.8338,18.8338,18.8147,18.8147,21400.0
2012-06-18 13:25:00,39.55,39.59,39.55,39.56,27000.0,18.8147,18.8338,18.8147,18.8195,27000.0
2012-06-18 13:30:00,39.56,39.61,39.56,39.61,31600.0,18.8195,18.8433,18.8195,18.8433,31600.0
2012-06-18 13:35:00,39.61,39.64,39.59,39.61,27800.0,18.8433,18.8575,18.8338,18.8433,27800.0
2012-06-18 13:40:00,39.61,39.63,39.58,39.58,32200.0,18.8433,18.8528,18.829,18.829,32200.0
2012-06-18 13:45:00,39.6,39.61,39.58,39.59,21200.0,18.8385,18.8433,18.829,18.8338,21200.0
2012-06-18 13:50:00,39.59,39.59,39.55,39.56,22000.0,18.8338,18.8338,18.8147,18.8195,22000.0
2012-06-18 13:55:00,39.55,39.59,39.54,39.58,31800.0,18.8147,18.8338,18.81,18.829,31800.0
2012-06-18 14:00:00,39.57,39.59,39.55,39.57,31400.0,18.8242,18.8338,18.8147,18.8242,31400.0
2012-06-18 14:05:00,39.58,39.61,39.57,39.6,25600.0,18.829,18.8433,18.8242,18.8385,25600.0
2012-06-18 14:10:00,39.59,39.62,39.59,39.61,24700.0,18.8338,18.848,18.8338,18.8433,24700.0
2012-06-18 14:15:00,39.62,39.7,39.61,39.7,45700.0,18.848,18.8861,18.8433,18.8861,45700.0
2012-06-18 14:20:00,39.69,39.7,39.67,39.69,69900.0,18.8813,18.8861,18.8718,18.8813,69900.0
2012-06-18 14:25:00,39.7,39.7,39.64,39.65,53100.0,18.8861,18.8861,18.8575,18.8623,53100.0
2012-06-18 14:30:00,39.65,39.66,39.64,39.64,22700.0,18.8623,18.8671,18.8575,18.8575,22700.0
2012-06-18 14:35:00,39.64,39.68,39.64,39.67,34300.0,18.8575,18.8766,18.8575,18.8718,34300.0
2012-06-18 14:40:00,39.68,39.69,39.64,39.64,24700.0,18.8766,18.8813,18.8575,18.8575,24700.0
2012-06-18 14:45:00,39.64,39.64,39.57,39.57,25200.0,18.8575,18.8575,18.8242,18.8242,25200.0
2012-06-18 14:50:00,39.57,39.58,39.54,39.55,26500.0,18.8242,18.829,18.81,18.8147,26500.0
2012-06-18 14:55:00,39.54,39.56,39.54,39.54,34200.0,18.81,18.8195,18.81,18.81,34200.0
2012-06-18 15:00:00,39.54,39.58,39.53,39.55,41300.0,18.81,18.829,18.8052,18.8147,41300.0
2012-06-18 15:05:00,39.56,39.57,39.54,39.56,31600.0,18.8195,18.8242,18.81,18.8195,31600.0
2012-06-18 15:10:00,39.56,39.57,39.48,39.48,60200.0,18.8195,18.8242,18.7814,18.7814,60200.0
2012-06-18 15:15:00,39.49,39.52,39.48,39.52,58700.0,18.7862,18.8005,18.7814,18.8005,58700.0
2012-06-18 15:20:00,39.52,39.54,39.49,39.52,48000.0,18.8005,18.81,18.7862,18.8005,48000.0
2012-06-18 15:25:00,39.52,39.56,39.5,39.53,53100.0,18.8005,18.8195,18.7909,18.8052,53100.0
2012-06-18 15:30:00,39.53,39.57,39.51,39.52,58400.0,18.8052,18.8242,18.7957,18.8005,58400.0
2012-06-18 15:35:00,39.53,39.55,39.5,39.55,65900.0,18.8052,18.8147,18.7909,18.8147,65900.0
2012-06-18 15:40:00,39.54,39.58,39.53,39.55,99000.0,18.81,18.829,18.8052,18.8147,99000.0
2012-06-18 15:45:00,39.54,39.56,39.52,39.53,71800.0,18.81,18.8195,18.8005,18.8052,71800.0
2012-06-18 15:50:00,39.54,39.54,39.49,39.49,122100.0,18.81,18.81,18.7862,18.7862,122100.0
2012-06-18 15:55:00,39.49,39.53,39.49,39.53,148000.0,18.7862,18.8052,18.7862,18.8052,148000.0
2012-06-19 09:30:00,40.2,40.2,40.12,40.19,208000.0,19.1239,19.1239,19.0859,19.1192,208000.0
2012-06-19 09:35:00,40.18,40.2,40.09,40.11,169200.0,19.1144,19.1239,19.0716,19.0811,169200.0
2012-06-19 09:40:00,40.11,40.12,40.02,40.08,169500.0,19.0811,19.0859,19.0383,19.0669,169500.0
2012-06-19 09:45:00,40.08,40.15,40.08,40.14,90400.0,19.0669,19.1002,19.0669,19.0954,90400.0
2012-06-19 09:50:00,40.14,40.19,40.13,40.19,92000.0,19.0954,19.1192,19.0906,19.1192,92000.0
2012-06-19 09:55:00,40.18,40.22,40.12,40.22,164000.0,19.1144,19.1335,19.0859,19.1335,164000.0
2012-06-19 10:00:00,40.23,40.26,40.21,40.25,88900.0,19.1382,19.1525,19.1287,19.1477,88900.0
2012-06-19 10:05:00,40.26,40.3,40.24,40.28,80800.0,19.1525,19.1715,19.143,19.162,80800.0
2012-06-19 10:10:00,40.28,40.36,40.28,40.34,151000.0,19.162,19.2001,19.162,19.1905,151000.0
2012-06-19 10:15:00,40.35,40.41,40.33,40.39,190100.0,19.1953,19.2238,19.1858,19.2143,190100.0
2012-06-19 10:20:00,40.4,40.45,40.33,40.34,78800.0,19.2191,19.2429,19.1858,19.1905,78800.0
2012-06-19 10:25:00,40.33,40.33,40.26,40.26,117200.0,19.1858,19.1858,19.1525,19.1525,117200.0
2012-06-19 10:30:00,40.27,40.33,40.26,40.3,95300.0,19.1572,19.1858,19.1525,19.1715,95300.0
2012-06-19 10:35:00,40.3,40.33,40.26,40.26,92700.0,19.1715,19.1858,19.1525,19.1525,92700.0
2012-06-19 10:40:00,40.25,40.27,40.21,40.21,63800.0,19.1477,19.1572,19.1287,19.1287,63800.0
2012-06-19 10:45:00,40.21,40.27,40.2,40.27,53100.0,19.1287,19.1572,19.1239,19.1572,53100.0
2012-06-19 10:50:00,40.28,40.35,40.27,40.33,86000.0,19.162,19.1953,19.1572,19.1858,86000.0
2012-06-19 10:55:00,40.33,40.4,40.3,40.4,132300.0,19.1858,19.2191,19.1715,19.2191,132300.0
2012-06-19 11:00:00,40.39,40.45,40.37,40.4,149400.0,19.2143,19.2429,19.2048,19.2191,149400.0
2012-06-19 11:05:00,40.4,40.43,40.38,40.41,51200.0,19.2191,19.2334,19.2096,19.2238,51200.0
2012-06-19 11:10:00,40.41,40.47,40.41,40.42,103600.0,19.2238,19.2524,19.2238,19.2286,103600.0
2012-06-19 11:15:00,40.42,40.45,40.37,40.37,125200.0,19.2286,19.2429,19.2048,19.2048,125200.0
2012-06-19 11:20:00,40.38,40.4,40.35,40.35,73700.0,19.2096,19.2191,19.1953,19.1953,73700.0
2012-06-19 11:25:00,40.36,40.37,40.29,40.32,89100.0,19.2001,19.2048,19.1668,19.181,89100.0
2012-06-19 11:30:00,40.32,40.32,40.25,40.27,100300.0,19.181,19.181,19.1477,19.1572,100300.0
2012-06-19 11:35:00,40.27,40.29,40.2,40.21,65600.0,19.1572,19.1668,19.1239,19.1287,65600.0
2012-06-19 11:40:00,40.21,40.28,40.21,40.28,67900.0,19.1287,19.162,19.1287,19.162,67900.0
2012-06-19 11:45:00,40.28,40.3,40.26,40.3,33800.0,19.162,19.1715,19.1525,19.1715,33800.0
2012-06-19 11:50:00,40.3,40.32,40.3,40.3,20500.0,19.1715,19.181,19.1715,19.1715,20500.0
2012-06-19 11:55:00,40.3,40.32,40.3,40.31,21400.0,19.1715,19.181,19.1715,19.1763,21400.0
2012-06-19 12:00:00,40.31,40.31,40.3,40.3,29800.0,19.1763,19.1763,19.1715,19.1715,29800.0
2012-06-19 12:05:00,40.31,40.31,40.3,40.3,32900.0,19.1763,19.1763,19.1715,19.1715,32900.0
2012-06-19 12:10:00,40.3,40.3,40.27,40.28,15000.0,19.1715,19.1715,19.1572,19.162,15000.0
2012-06-19 12:15:00,40.28,40.28,40.21,40.22,11800.0,19.162,19.162,19.1287,19.1335,11800.0
2012-06-19 12:20:00,40.21,40.23,40.2,40.21,33200.0,19.1287,19.1382,19.1239,19.1287,33200.0
2012-06-19 12:25:00,40.21,40.23,40.21,40.23,22100.0,19.1287,19.1382,19.1287,19.1382,22100.0
2012-06-19 12:30:00,40.23,40.23,40.21,40.23,14300.0,19.1382,19.1382,19.1287,19.1382,14300.0
2012-06-19 12:35:00,40.22,40.24,40.22,40.23,26600.0,19.1335,19.143,19.1335,19.1382,26600.0
2012-06-19 12:40:00,40.24,40.24,40.22,40.22,29700.0,19.143,19.143,19.1335,19.1335,29700.0
2012-06-19 12:45:00,40.22,40.24,40.21,40.21,26600.0,19.1335,19.143,19.1287,19.1287,26600.0
2012-06-19 12:50:00,40.21,40.25,40.21,40.24,14900.0,19.1287,19.1477,19.1287,19.143,14900.0
2012-06-19 12:55:00,40.25,40.27,40.23,40.26,25500.0,19.1477,19.1572,19.1382,19.1525,25500.0
2012-06-19 13:00:00,40.27,40.27,40.24,40.27,43800.0,19.1572,19.1572,19.143,19.1572,43800.0
2012-06-19 13:05:00,40.27,40.29,40.26,40.27,28500.0,19.1572,19.1668,19.1525,19.1572,28500.0
2012-06-19 13:10:00,40.27,40.31,40.27,40.3,31900.0,19.1572,19.1763,19.1572,19.1715,31900.0
2012-06-19 13:15:00,40.3,40.35,40.3,40.34,35300.0,19.1715,19.1953,19.1715,19.1905,35300.0
2012-06-19 13:20:00,40.34,40.36,40.34,40.35,38000.0,19.1905,19.2001,19.1905,19.1953,38000.0
2012-06-19 13:25:00,40.34,40.37,40.34,40.36,21500.0,19.1905,19.2048,19.1905,19.2001,21500.0
2012-06-19 13:30:00,40.37,40.44,40.36,40.41,52900.0,19.2048,19.2381,19.2001,19.2238,52900.0
2012-06-19 13:35:00,40.42,40.44,40.42,40.42,24900.0,19.2286,19.2381,19.2286,19.2286,24900.0
2012-06-19 13:40:00,40.42,40.43,40.37,40.38,35000.0,19.2286,19.2334,19.2048,19.2096,35000.0
2012-06-19 13:45:00,40.4,40.42,40.34,40.34,36800.0,19.2191,19.2286,19.1905,19.1905,36800.0
2012-06-19 13:50:00,40.34,40.35,40.3,40.3,88300.0,19.1905,19.1953,19.1715,19.1715,88300.0
2012-06-19 13:55:00,40.3,40.32,40.29,40.31,108200.0,19.1715,19.181,19.1668,19.1763,108200.0
2012-06-19 14:00:00,40.31,40.32,40.27,40.28,59100.0,19.1763,19.181,19.1572,19.162,59100.0
2012-06-19 14:05:00,40.29,40.31,40.27,40.3,232600.0,19.1668,19.1763,19.1572,19.1715,232600.0
2012-06-19 14:10:00,40.3,40.31,40.27,40.28,57300.0,19.1715,19.1763,19.1572,19.162,57300.0
2012-06-19 14:15:00,40.29,40.31,40.28,40.29,74000.0,19.1668,19.1763,19.162,19.1668,74000.0
2012-06-19 14:20:00,40.3,40.31,40.29,40.29,34500.0,19.1715,19.1763,19.1668,19.1668,34500.0
2012-06-19 14:25:00,40.29,40.29,40.25,40.25,57600.0,19.1668,19.1668,19.1477,19.1477,57600.0
2012-06-19 14:30:00,40.26,40.26,40.14,40.14,210600.0,19.1525,19.1525,19.0954,19.0954,210600.0
2012-06-19 14:35:00,40.14,40.18,40.12,40.15,116600.0,19.0954,19.1144,19.0859,19.1002,116600.0
2012-06-19 14:40:00,40.15,40.18,40.11,40.12,62800.0,19.1002,19.1144,19.0811,19.0859,62800.0
2012-06-19 14:45:00,40.12,40.15,40.11,40.13,55700.0,19.0859,19.1002,19.0811,19.0906,55700.0
2012-06-19 14:50:00,40.13,40.21,40.12,40.21,55400.0,19.0906,19.1287,19.0859,19.1287,55400.0
2012-06-19 14:55:00,40.21,40.27,40.2,40.27,39700.0,19.1287,19.1572,19.1239,19.1572,39700.0
2012-06-19 15:00:00,40.27,40.29,40.24,40.25,44600.0,19.1572,19.1668,19.143,19.1477,44600.0
2012-06-19 15:05:00,40.26,40.3,40.25,40.29,24000.0,19.1525,19.1715,19.1477,19.1668,24000.0
2012-06-19 15:10:00,40.3,40.31,40.27,40.27,44500.0,19.1715,19.1763,19.1572,19.1572,44500.0
2012-06-19 15:15:00,40.28,40.32,40.26,40.28,104200.0,19.162,19.181,19.1525,19.162,104200.0
2012-06-19 15:20:00,40.28,40.3,40.27,40.29,52300.0,19.162,19.1715,19.1572,19.1668,52300.0
2012-06-19 15:25:00,40.29,40.3,40.21,40.22,98100.0,19.1668,19.1715,19.1287,19.1335,98100.0
2012-06-19 15:30:00,40.23,40.28,40.22,40.28,70400.0,19.1382,19.162,19.1335,19.162,70400.0
2012-06-19 15:35:00,40.27,40.28,40.23,40.27,80700.0,19.1572,19.162,19.1382,19.1572,80700.0
2012-06-19 15:40:00,40.27,40.3,40.25,40.27,90600.0,19.1572,19.1715,19.1477,19.1572,90600.0
2012-06-19 15:45:00,40.27,40.28,40.21,40.21,116200.0,19.1572,19.162,19.1287,19.1287,116200.0
2012-06-19 15:50:00,40.22,40.23,40.22,40.23,44100.0,19.1335,19.1382,19.1335,19.1382,44100.0
2012-06-19 15:55:00,40.23,40.27,40.22,40.23,216900.0,19.1382,19.1572,19.1335,19.1382,216900.0
2012-06-20 09:30:00,40.25,40.25,40.1,40.12,132500.0,19.1477,19.1477,19.0764,19.0859,132500.0
2012-06-20 09:35:00,40.11,40.21,40.09,40.11,121500.0,19.0811,19.1287,19.0716,19.0811,121500.0
2012-06-20 09:40:00,40.11,40.16,40.07,40.09,54500.0,19.0811,19.1049,19.0621,19.0716,54500.0
2012-06-20 09:45:00,40.09,40.1,40.05,40.05,77400.0,19.0716,19.0764,19.0526,19.0526,77400.0
2012-06-20 09:50:00,40.05,40.16,40.05,40.12,88600.0,19.0526,19.1049,19.0526,19.0859,88600.0
2012-06-20 09:55:00,40.12,40.15,40.09,40.11,42000.0,19.0859,19.1002,19.0716,19.0811,42000.0
2012-06-20 10:00:00,40.11,40.12,40.08,40.08,99900.0,19.0811,19.0859,19.0669,19.0669,99900.0
2012-06-20 10:05:00,40.08,40.16,40.06,40.16,40700.0,19.0669,19.1049,19.0573,19.1049,40700.0
2012-06-20 10:10:00,40.17,40.27,40.17,40.26,48900.0,19.1097,19.1572,19.1097,19.1525,48900.0
2012-06-20 10:15:00,40.26,40.27,40.21,40.23,63700.0,19.1525,19.1572,19.1287,19.1382,63700.0
2012-06-20 10:20:00,40.23,40.25,40.19,40.22,43200.0,19.1382,19.1477,19.1192,19.1335,43200.0
2012-06-20 10:25:00,40.22,40.31,40.22,40.22,51400.0,19.1335,19.1763,19.1335,19.1335,51400.0
2012-06-20 10:30:00,40.22,40.24,40.18,40.21,69300.0,19.1335,19.143,19.1144,19.1287,69300.0
2012-06-20 10:35:00,40.2,40.23,40.14,40.16,58700.0,19.1239,19.1382,19.0954,19.1049,58700.0
2012-06-20 10:40:00,40.16,40.16,40.11,40.15,48900.0,19.1049,19.1049,19.0811,19.1002,48900.0
2012-06-20 10:45:00,40.15,40.19,40.14,40.15,52200.0,19.1002,19.1192,19.0954,19.1002,52200.0
2012-06-20 10:50:00,40.15,40.15,40.08,40.09,53600.0,19.1002,19.1002,19.0669,19.0716,53600.0
2012-06-20 10:55:00,40.1,40.14,40.05,40.05,35500.0,19.0764,19.0954,19.0526,19.0526,35500.0
2012-06-20 11:00:00,40.05,40.08,40.03,40.05,176700.0,19.0526,19.0669,19.0431,19.0526,176700.0
2012-06-20 11:05:00,40.05,40.09,40.02,40.07,49300.0,19.0526,19.0716,19.0383,19.0621,49300.0
2012-06-20 11:10:00,40.08,40.16,40.08,40.13,35900.0,19.0669,19.1049,19.0669,19.0906,35900.0
2012-06-20 11:15:00,40.13,40.16,40.11,40.16,25200.0,19.0906,19.1049,19.0811,19.1049,25200.0
2012-06-20 11:20:00,40.16,40.17,40.12,40.12,26200.0,19.1049,19.1097,19.0859,19.0859,26200.0
2012-06-20 11:25:00,40.13,40.16,40.1,40.14,36100.0,19.0906,19.1049,19.0764,19.0954,36100.0
2012-06-20 11:30:00,40.14,40.18,40.13,40.18,43500.0,19.0954,19.1144,19.0906,19.1144,43500.0
2012-06-20 11:35:00,40.19,40.2,40.17,40.18,47400.0,19.1192,19.1239,19.1097,19.1144,47400.0
2012-06-20 11:40:00,40.17,40.19,40.14,40.19,16400.0,19.1097,19.1192,19.0954,19.1192,16400.0
2012-06-20 11:45:00,40.18,40.19,40.15,40.16,21800.0,19.1144,19.1192,19.1002,19.1049,21800.0
2012-06-20 11:50:00,40.16,40.16,40.12,40.12,14600.0,19.1049,19.1049,19.0859,19.0859,14600.0
2012-06-20 11:55:00,40.12,40.15,40.1,40.11,32800.0,19.0859,19.1002,19.0764,19.0811,32800.0
2012-06-20 12:00:00,40.11,40.12,40.06,40.06,22300.0,19.0811,19.0859,19.0573,19.0573,22300.0
2012-06-20 12:05:00,40.06,40.06,39.99,39.99,101400.0,19.0573,19.0573,19.024,19.024,101400.0
2012-06-20 12:10:00,39.99,40.0,39.98,39.99,58500.0,19.024,19.0288,19.0193,19.024,58500.0
2012-06-20 12:15:00,39.99,40.02,39.99,40.01,61200.0,19.024,19.0383,19.024,19.0336,61200.0
2012-06-20 12:20:00,40.01,40.04,39.98,39.98,98600.0,19.0336,19.0478,19.0193,19.0193,98600.0
2012-06-20 12:25:00,39.97,39.98,39.93,39.97,64600.0,19.0145,19.0193,18.9955,19.0145,64600.0
2012-06-20 12:30:00,39.97,39.98,39.72,39.84,163000.0,19.0145,19.0193,18.8956,18.9527,163000.0
2012-06-20 12:35:00,39.85,39.85,39.67,39.69,93100.0,18.9574,18.9574,18.8718,18.8813,93100.0
2012-06-20 12:40:00,39.71,39.86,39.7,39.85,80600.0,18.8908,18.9622,18.8861,18.9574,80600.0
2012-06-20 12:45:00,39.86,40.01,39.86,39.94,83200.0,18.9622,19.0336,18.9622,19.0003,83200.0
2012-06-20 12:50:00,39.94,40.04,39.91,40.02,115300.0,19.0003,19.0478,18.986,19.0383,115300.0
2012-06-20 12:55:00,40.02,40.1,40.01,40.1,32200.0,19.0383,19.0764,19.0336,19.0764,32200.0
2012-06-20 13:00:00,40.09,40.21,40.09,40.21,78200.0,19.0716,19.1287,19.0716,19.1287,78200.0
2012-06-20 13:05:00,40.21,40.38,40.21,40.38,111700.0,19.1287,19.2096,19.1287,19.2096,111700.0
2012-06-20 13:10:00,40.38,40.38,40.2,40.2,29700.0,19.2096,19.2096,19.1239,19.1239,29700.0
2012-06-20 13:15:00,40.2,40.25,40.12,40.12,33200.0,19.1239,19.1477,19.0859,19.0859,33200.0
2012-06-20 13:20:00,40.11,40.15,40.09,40.14,75600.0,19.0811,19.1002,19.0716,19.0954,75600.0
2012-06-20 13:25:00,40.13,40.16,40.07,40.08,46400.0,19.0906,19.1049,19.0621,19.0669,46400.0
2012-06-20 13:30:00,40.09,40.13,40.02,40.05,33800.0,19.0716,19.0906,19.0383,19.0526,33800.0
2012-06-20 13:35:00,40.05,40.05,39.98,39.98,66100.0,19.0526,19.0526,19.0193,19.0193,66100.0
2012-06-20 13:40:00,39.99,40.06,39.97,40.06,39800.0,19.024,19.0573,19.0145,19.0573,39800.0
2012-06-20 13:45:00,40.07,40.1,40.04,40.09,25600.0,19.0621,19.0764,19.0478,19.0716,25600.0
2012-06-20 13:50:00,40.1,40.1,40.06,40.07,15100.0,19.0764,19.0764,19.0573,19.0621,15100.0
2012-06-20 13:55:00,40.07,40.1,40.05,40.1,39600.0,19.0621,19.0764,19.0526,19.0764,39600.0
2012-06-20 14:00:00,40.1,40.1,40.01,40.09,59400.0,19.0764,19.0764,19.0336,19.0716,59400.0
2012-06-20 14:05:00,40.09,40.15,40.07,40.14,18900.0,19.0716,19.1002,19.0621,19.0954,18900.0
2012-06-20 14:10:00,40.13,40.18,40.12,40.13,30600.0,19.0906,19.1144,19.0859,19.0906,30600.0
2012-06-20 14:15:00,40.13,40.19,40.06,40.06,36500.0,19.0906,19.1192,19.0573,19.0573,36500.0
2012-06-20 14:20:00,40.07,40.1,39.99,40.04,59800.0,19.0621,19.0764,19.024,19.0478,59800.0
2012-06-20 14:25:00,40.04,40.05,39.99,40.0,26400.0,19.0478,19.0526,19.024,19.0288,26400.0
2012-06-20 14:30:00,40.0,40.05,39.98,39.98,45600.0,19.0288,19.0526,19.0193,19.0193,45600.0
2012-06-20 14:35:00,39.98,40.05,39.97,40.0,46800.0,19.0193,19.0526,19.0145,19.0288,46800.0
2012-06-20 14:40:00,40.0,40.0,39.92,39.92,28900.0,19.0288,19.0288,18.9907,18.9907,28900.0
2012-06-20 14:45:00,39.93,39.94,39.84,39.86,51900.0,18.9955,19.0003,18.9527,18.9622,51900.0
2012-06-20 14:50:00,39.87,39.89,39.83,39.86,92900.0,18.967,18.9765,18.9479,18.9622,92900.0
2012-06-20 14:55:00,39.86,39.89,39.85,39.87,38700.0,18.9622,18.9765,18.9574,18.967,38700.0
2012-06-20 15:00:00,39.88,39.88,39.81,39.81,36400.0,18.9717,18.9717,18.9384,18.9384,36400.0
2012-06-20 15:05:00,39.82,39.82,39.76,39.77,80600.0,18.9432,18.9432,18.9146,18.9194,80600.0
2012-06-20 15:10:00,39.78,39.87,39.75,39.85,69700.0,18.9241,18.967,18.9099,18.9574,69700.0
2012-06-20 15:15:00,39.85,39.89,39.75,39.76,66400.0,18.9574,18.9765,18.9099,18.9146,66400.0
2012-06-20 15:20:00,39.75,39.78,39.72,39.77,86400.0,18.9099,18.9241,18.8956,18.9194,86400.0
2012-06-20 15:25:00,39.78,39.88,39.76,39.87,70400.0,18.9241,18.9717,18.9146,18.967,70400.0
2012-06-20 15:30:00,39.87,39.93,39.84,39.87,72900.0,18.967,18.9955,18.9527,18.967,72900.0
2012-06-20 15:35:00,39.87,39.9,39.84,39.85,49200.0,18.967,18.9812,18.9527,18.9574,49200.0
2012-06-20 15:40:00,39.86,39.96,39.82,39.95,119100.0,18.9622,19.0098,18.9432,19.005,119100.0
2012-06-20 15:45:00,39.96,39.97,39.92,39.97,92600.0,19.0098,19.0145,18.9907,19.0145,92600.0
2012-06-20 15:50:00,39.96,39.98,39.93,39.94,85200.0,19.0098,19.0193,18.9955,19.0003,85200.0
2012-06-20 15:55:00,39.95,40.0,39.94,40.0,117900.0,19.005,19.0288,19.0003,19.0288,117900.0
2012-06-21 09:30:00,39.28,39.52,39.28,39.45,404400.0,18.6863,18.8005,18.6863,18.7672,404400.0
2012-06-21 09:35:00,39.45,39.46,39.36,39.36,148900.0,18.7672,18.7719,18.7243,18.7243,148900.0
2012-06-21 09:40:00,39.35,39.37,39.27,39.28,175800.0,18.7196,18.7291,18.6815,18.6863,175800.0
2012-06-21 09:45:00,39.28,39.28,39.22,39.23,150600.0,18.6863,18.6863,18.6577,18.6625,150600.0
2012-06-21 09:50:00,39.23,39.25,39.2,39.23,91500.0,18.6625,18.672,18.6482,18.6625,91500.0
2012-06-21 09:55:00,39.22,39.24,39.17,39.17,56800.0,18.6577,18.6673,18.634,18.634,56800.0
2012-06-21 10:00:00,39.17,39.17,38.95,38.99,300900.0,18.634,18.634,18.5293,18.5483,300900.0
2012-06-21 10:05:00,38.98,39.02,38.94,39.0,150400.0,18.5436,18.5626,18.5245,18.5531,150400.0
2012-06-21 10:10:00,38.99,39.03,38.99,39.02,116800.0,18.5483,18.5674,18.5483,18.5626,116800.0
2012-06-21 10:15:00,39.03,39.11,39.0,39.06,96800.0,18.5674,18.6054,18.5531,18.5816,96800.0
2012-06-21 10:20:00,39.06,39.09,38.99,39.03,52000.0,18.5816,18.5959,18.5483,18.5674,52000.0
2012-06-21 10:25:00,39.03,39.03,38.97,39.02,62000.0,18.5674,18.5674,18.5388,18.5626,62000.0
2012-06-21 10:30:00,39.02,39.05,38.98,39.05,145900.0,18.5626,18.5769,18.5436,18.5769,145900.0
2012-06-21 10:35:00,39.05,39.06,39.01,39.03,105300.0,18.5769,18.5816,18.5578,18.5674,105300.0
2012-06-21 10:40:00,39.03,39.06,39.02,39.03,89100.0,18.5674,18.5816,18.5626,18.5674,89100.0
2012-06-21 10:45:00,39.04,39.15,39.04,39.09,137100.0,18.5721,18.6244,18.5721,18.5959,137100.0
2012-06-21 10:50:00,39.08,39.11,39.08,39.09,77300.0,18.5911,18.6054,18.5911,18.5959,77300.0
2012-06-21 10:55:00,39.09,39.1,39.05,39.06,22900.0,18.5959,18.6007,18.5769,18.5816,22900.0
2012-06-21 11:00:00,39.07,39.07,38.91,38.93,76800.0,18.5864,18.5864,18.5103,18.5198,76800.0
2012-06-21 11:05:00,38.94,38.95,38.88,38.89,101000.0,18.5245,18.5293,18.496,18.5008,101000.0
2012-06-21 11:10:00,38.89,38.92,38.77,38.78,101700.0,18.5008,18.515,18.4437,18.4484,101700.0
2012-06-21 11:15:00,38.79,38.86,38.77,38.86,61400.0,18.4532,18.4865,18.4437,18.4865,61400.0
2012-06-21 11:20:00,38.86,38.87,38.78,38.78,83300.0,18.4865,18.4912,18.4484,18.4484,83300.0
2012-06-21 11:25:00,38.79,38.79,38.71,38.74,125400.0,18.4532,18.4532,18.4151,18.4294,125400.0
2012-06-21 11:30:00,38.74,38.78,38.64,38.64,188500.0,18.4294,18.4484,18.3818,18.3818,188500.0
2012-06-21 11:35:00,38.65,38.66,38.63,38.66,95600.0,18.3866,18.3913,18.3771,18.3913,95600.0
2012-06-21 11:40:00,38.65,38.66,38.54,38.55,238800.0,18.3866,18.3913,18.3342,18.339,238800.0
2012-06-21 11:45:00,38.55,38.57,38.53,38.56,189300.0,18.339,18.3485,18.3295,18.3438,189300.0
2012-06-21 11:50:00,38.55,38.55,38.51,38.51,156700.0,18.339,18.339,18.32,18.32,156700.0
2012-06-21 11:55:00,38.51,38.53,38.49,38.5,208800.0,18.32,18.3295,18.3105,18.3152,208800.0
2012-06-21 12:00:00,38.51,38.51,38.46,38.48,90200.0,18.32,18.32,18.2962,18.3057,90200.0
2012-06-21 12:05:00,38.48,38.48,38.35,38.39,327700.0,18.3057,18.3057,18.2439,18.2629,327700.0
2012-06-21 12:10:00,38.38,38.43,38.32,38.33,166500.0,18.2581,18.2819,18.2296,18.2343,166500.0
2012-06-21 12:15:00,38.33,38.33,38.27,38.27,247300.0,18.2343,18.2343,18.2058,18.2058,247300.0
2012-06-21 12:20:00,38.28,38.28,38.21,38.23,219200.0,18.2106,18.2106,18.1773,18.1868,219200.0
2012-06-21 12:25:00,38.23,38.26,38.19,38.2,94200.0,18.1868,18.201,18.1677,18.1725,94200.0
2012-06-21 12:30:00,38.2,38.22,38.17,38.17,287200.0,18.1725,18.182,18.1582,18.1582,287200.0
2012-06-21 12:35:00,38.16,38.18,38.15,38.16,90800.0,18.1535,18.163,18.1487,18.1535,90800.0
2012-06-21 12:40:00,38.17,38.17,38.11,38.14,177800.0,18.1582,18.1582,18.1297,18.144,177800.0
2012-06-21 12:45:00,38.13,38.23,38.13,38.23,54100.0,18.1392,18.1868,18.1392,18.1868,54100.0
2012-06-21 12:50:00,38.22,38.22,38.16,38.16,85300.0,18.182,18.182,18.1535,18.1535,85300.0
2012-06-21 12:55:00,38.18,38.18,38.1,38.12,215600.0,18.163,18.163,18.1249,18.1344,215600.0
2012-06-21 13:00:00,38.12,38.13,38.1,38.12,188800.0,18.1344,18.1392,18.1249,18.1344,188800.0
2012-06-21 13:05:00,38.11,38.19,38.11,38.15,38100.0,18.1297,18.1677,18.1297,18.1487,38100.0
2012-06-21 13:10:00,38.14,38.16,38.1,38.16,69800.0,18.144,18.1535,18.1249,18.1535,69800.0
2012-06-21 13:15:00,38.16,38.18,38.12,38.12,65500.0,18.1535,18.163,18.1344,18.1344,65500.0
2012-06-21 13:20:00,38.12,38.13,38.06,38.08,97300.0,18.1344,18.1392,18.1059,18.1154,97300.0
2012-06-21 13:25:00,38.07,38.09,38.06,38.07,37900.0,18.1107,18.1202,18.1059,18.1107,37900.0
2012-06-21 13:30:00,38.07,38.09,38.03,38.04,92400.0,18.1107,18.1202,18.0916,18.0964,92400.0
2012-06-21 13:35:00,38.04,38.04,37.95,37.96,260200.0,18.0964,18.0964,18.0536,18.0583,260200.0
2012-06-21 13:40:00,37.95,38.01,37.94,37.97,138100.0,18.0536,18.0821,18.0488,18.0631,138100.0
2012-06-21 13:45:00,37.96,38.01,37.96,38.0,36600.0,18.0583,18.0821,18.0583,18.0774,36600.0
2012-06-21 13:50:00,38.0,38.08,37.99,38.08,34800.0,18.0774,18.1154,18.0726,18.1154,34800.0
2012-06-21 13:55:00,38.08,38.1,38.05,38.08,51000.0,18.1154,18.1249,18.1011,18.1154,51000.0
2012-06-21 14:00:00,38.09,38.1,38.07,38.1,39700.0,18.1202,18.1249,18.1107,18.1249,39700.0
2012-06-21 14:05:00,38.09,38.1,38.05,38.07,95700.0,18.1202,18.1249,18.1011,18.1107,95700.0
2012-06-21 14:10:00,38.08,38.08,38.04,38.06,71300.0,18.1154,18.1154,18.0964,18.1059,71300.0
2012-06-21 14:15:00,38.05,38.06,38.0,38.01,34600.0,18.1011,18.1059,18.0774,18.0821,34600.0
2012-06-21 14:20:00,38.0,38.01,37.92,37.96,79900.0,18.0774,18.0821,18.0393,18.0583,79900.0
2012-06-21 14:25:00,37.96,38.04,37.95,38.04,83600.0,18.0583,18.0964,18.0536,18.0964,83600.0
2012-06-21 14:30:00,38.03,38.07,38.02,38.06,78800.0,18.0916,18.1107,18.0869,18.1059,78800.0
2012-06-21 14:35:00,38.05,38.06,37.98,37.98,66600.0,18.1011,18.1059,18.0678,18.0678,66600.0
2012-06-21 14:40:00,37.98,38.1,37.98,38.09,95300.0,18.0678,18.1249,18.0678,18.1202,95300.0
2012-06-21 14:45:00,38.1,38.1,38.03,38.06,54600.0,18.1249,18.1249,18.0916,18.1059,54600.0
2012-06-21 14:50:00,38.05,38.08,38.04,38.05,47100.0,18.1011,18.1154,18.0964,18.1011,47100.0
2012-06-21 14:55:00,38.06,38.06,37.98,38.0,121400.0,18.1059,18.1059,18.0678,18.0774,121400.0
2012-06-21 15:00:00,38.0,38.0,37.98,37.99,69000.0,18.0774,18.0774,18.0678,18.0726,69000.0
2012-06-21 15:05:00,38.0,38.0,37.95,37.99,71200.0,18.0774,18.0774,18.0536,18.0726,71200.0
2012-06-21 15:10:00,37.98,38.0,37.9,37.96,165400.0,18.0678,18.0774,18.0298,18.0583,165400.0
2012-06-21 15:15:00,37.95,37.98,37.9,37.92,56600.0,18.0536,18.0678,18.0298,18.0393,56600.0
2012-06-21 15:20:00,37.92,37.95,37.87,37.95,108400.0,18.0393,18.0536,18.0155,18.0536,108400.0
2012-06-21 15:25:00,37.95,38.03,37.95,38.02,108000.0,18.0536,18.0916,18.0536,18.0869,108000.0
2012-06-21 15:30:00,38.01,38.02,37.91,37.93,162600.0,18.0821,18.0869,18.0345,18.0441,162600.0
2012-06-21 15:35:00,37.93,38.04,37.93,38.01,186400.0,18.0441,18.0964,18.0441,18.0821,186400.0
2012-06-21 15:40:00,38.0,38.01,37.99,38.01,135100.0,18.0774,18.0821,18.0726,18.0821,135100.0
2012-06-21 15:45:00,38.0,38.02,37.93,37.95,270900.0,18.0774,18.0869,18.0441,18.0536,270900.0
2012-06-21 15:50:00,37.95,37.98,37.9,37.91,266800.0,18.0536,18.0678,18.0298,18.0345,266800.0
2012-06-21 15:55:00,37.91,37.95,37.9,37.93,355100.0,18.0345,18.0536,18.0298,18.0441,355100.0
2012-06-22 09:30:00,38.15,38.18,38.06,38.08,164400.0,18.1487,18.163,18.1059,18.1154,164400.0
2012-06-22 09:35:00,38.06,38.15,38.0,38.01,80200.0,18.1059,18.1487,18.0774,18.0821,80200.0
2012-06-22 09:40:00,38.01,38.13,38.0,38.11,75600.0,18.0821,18.1392,18.0774,18.1297,75600.0
2012-06-22 09:45:00,38.1,38.13,38.05,38.12,88300.0,18.1249,18.1392,18.1011,18.1344,88300.0
2012-06-22 09:50:00,38.13,38.16,38.09,38.15,68300.0,18.1392,18.1535,18.1202,18.1487,68300.0
2012-06-22 09:55:00,38.15,38.17,38.13,38.17,40900.0,18.1487,18.1582,18.1392,18.1582,40900.0
2012-06-22 10:00:00,38.17,38.28,38.17,38.25,143900.0,18.1582,18.2106,18.1582,18.1963,143900.0
2012-06-22 10:05:00,38.25,38.26,38.15,38.17,99500.0,18.1963,18.201,18.1487,18.1582,99500.0
2012-06-22 10:10:00,38.18,38.22,38.16,38.18,64800.0,18.163,18.182,18.1535,18.163,64800.0
2012-06-22 10:15:00,38.18,38.2,38.1,38.1,81800.0,18.163,18.1725,18.1249,18.1249,81800.0
2012-06-22 10:20:00,38.1,38.15,38.07,38.12,62500.0,18.1249,18.1487,18.1107,18.1344,62500.0
2012-06-22 10:25:00,38.12,38.14,38.03,38.03,52000.0,18.1344,18.144,18.0916,18.0916,52000.0
2012-06-22 10:30:00,38.04,38.11,38.01,38.11,37200.0,18.0964,18.1297,18.0821,18.1297,37200.0
2012-06-22 10:35:00,38.11,38.12,38.06,38.06,117500.0,18.1297,18.1344,18.1059,18.1059,117500.0
2012-06-22 10:40:00,38.07,38.12,38.05,38.11,160400.0,18.1107,18.1344,18.1011,18.1297,160400.0
2012-06-22 10:45:00,38.1,38.13,38.09,38.1,111400.0,18.1249,18.1392,18.1202,18.1249,111400.0
2012-06-22 10:50:00,38.1,38.15,38.09,38.15,58500.0,18.1249,18.1487,18.1202,18.1487,58500.0
2012-06-22 10:55:00,38.14,38.18,38.12,38.13,58900.0,18.144,18.163,18.1344,18.1392,58900.0
2012-06-22 11:00:00,38.13,38.16,38.09,38.15,103900.0,18.1392,18.1535,18.1202,18.1487,103900.0
2012-06-22 11:05:00,38.14,38.15,38.08,38.12,74700.0,18.144,18.1487,18.1154,18.1344,74700.0
2012-06-22 11:10:00,38.11,38.13,38.09,38.11,24300.0,18.1297,18.1392,18.1202,18.1297,24300.0
2012-06-22 11:15:00,38.1,38.12,38.08,38.11,16000.0,18.1249,18.1344,18.1154,18.1297,16000.0
2012-06-22 11:20:00,38.12,38.14,38.09,38.09,66900.0,18.1344,18.144,18.1202,18.1202,66900.0
2012-06-22 11:25:00,38.09,38.1,38.06,38.08,50400.0,18.1202,18.1249,18.1059,18.1154,50400.0
2012-06-22 11:30:00,38.07,38.15,38.07,38.13,69000.0,18.1107,18.1487,18.1107,18.1392,69000.0
2012-06-22 11:35:00,38.12,38.12,38.07,38.1,59100.0,18.1344,18.1344,18.1107,18.1249,59100.0
2012-06-22 11:40:00,38.1,38.17,38.1,38.17,57300.0,18.1249,18.1582,18.1249,18.1582,57300.0
2012-06-22 11:45:00,38.17,38.18,38.16,38.17,44500.0,18.1582,18.163,18.1535,18.1582,44500.0
2012-06-22 11:50:00,38.17,38.2,38.16,38.18,30800.0,18.1582,18.1725,18.1535,18.163,30800.0
2012-06-22 11:55:00,38.18,38.2,38.15,38.16,23300.0,18.163,18.1725,18.1487,18.1535,23300.0
2012-06-22 12:00:00,38.16,38.2,38.16,38.18,17000.0,18.1535,18.1725,18.1535,18.163,17000.0
2012-06-22 12:05:00,38.17,38.17,38.14,38.16,48900.0,18.1582,18.1582,18.144,18.1535,48900.0
2012-06-22 12:10:00,38.16,38.17,38.13,38.15,43800.0,18.1535,18.1582,18.1392,18.1487,43800.0
2012-06-22 12:15:00,38.15,38.15,38.13,38.13,22100.0,18.1487,18.1487,18.1392,18.1392,22100.0
2012-06-22 12:20:00,38.14,38.17,38.13,38.15,25500.0,18.144,18.1582,18.1392,18.1487,25500.0
2012-06-22 12:25:00,38.15,38.22,38.15,38.2,26000.0,18.1487,18.182,18.1487,18.1725,26000.0
2012-06-22 12:30:00,38.21,38.24,38.2,38.23,29400.0,18.1773,18.1915,18.1725,18.1868,29400.0
2012-06-22 12:35:00,38.24,38.25,38.22,38.23,45800.0,18.1915,18.1963,18.182,18.1868,45800.0
2012-06-22 12:40:00,38.23,38.26,38.22,38.26,40200.0,18.1868,18.201,18.182,18.201,40200.0
2012-06-22 12:45:00,38.26,38.27,38.25,38.27,17800.0,18.201,18.2058,18.1963,18.2058,17800.0
2012-06-22 12:50:00,38.27,38.27,38.24,38.27,27700.0,18.2058,18.2058,18.1915,18.2058,27700.0
2012-06-22 12:55:00,38.27,38.27,38.23,38.24,40500.0,18.2058,18.2058,18.1868,18.1915,40500.0
2012-06-22 13:00:00,38.23,38.26,38.21,38.22,21300.0,18.1868,18.201,18.1773,18.182,21300.0
2012-06-22 13:05:00,38.22,38.24,38.21,38.24,26300.0,18.182,18.1915,18.1773,18.1915,26300.0
2012-06-22 13:10:00,38.24,38.25,38.24,38.25,30200.0,18.1915,18.1963,18.1915,18.1963,30200.0
2012-06-22 13:15:00,38.25,38.27,38.24,38.25,32200.0,18.1963,18.2058,18.1915,18.1963,32200.0
2012-06-22 13:20:00,38.25,38.29,38.24,38.27,43200.0,18.1963,18.2153,18.1915,18.2058,43200.0
2012-06-22 13:25:00,38.26,38.34,38.26,38.34,89900.0,18.201,18.2391,18.201,18.2391,89900.0
2012-06-22 13:30:00,38.34,38.35,38.33,38.35,11900.0,18.2391,18.2439,18.2343,18.2439,11900.0
2012-06-22 13:35:00,38.34,38.36,38.34,38.36,30700.0,18.2391,18.2486,18.2391,18.2486,30700.0
2012-06-22 13:40:00,38.35,38.36,38.35,38.35,11200.0,18.2439,18.2486,18.2439,18.2439,11200.0
2012-06-22 13:45:00,38.36,38.39,38.35,38.37,52900.0,18.2486,18.2629,18.2439,18.2534,52900.0
2012-06-22 13:50:00,38.37,38.37,38.31,38.34,36900.0,18.2534,18.2534,18.2248,18.2391,36900.0
2012-06-22 13:55:00,38.35,38.36,38.34,38.36,25400.0,18.2439,18.2486,18.2391,18.2486,25400.0
2012-06-22 14:00:00,38.36,38.4,38.36,38.37,39900.0,18.2486,18.2676,18.2486,18.2534,39900.0
2012-06-22 14:05:00,38.37,38.38,38.35,38.36,22500.0,18.2534,18.2581,18.2439,18.2486,22500.0
2012-06-22 14:10:00,38.36,38.36,38.33,38.35,25800.0,18.2486,18.2486,18.2343,18.2439,25800.0
2012-06-22 14:15:00,38.35,38.35,38.31,38.31,16800.0,18.2439,18.2439,18.2248,18.2248,16800.0
2012-06-22 14:20:00,38.3,38.31,38.27,38.31,31200.0,18.2201,18.2248,18.2058,18.2248,31200.0
2012-06-22 14:25:00,38.31,38.32,38.3,38.32,10300.0,18.2248,18.2296,18.2201,18.2296,10300.0
2012-06-22 14:30:00,38.32,38.34,38.31,38.34,19400.0,18.2296,18.2391,18.2248,18.2391,19400.0
2012-06-22 14:35:00,38.33,38.36,38.33,38.34,46100.0,18.2343,18.2486,18.2343,18.2391,46100.0
2012-06-22 14:40:00,38.35,38.38,38.34,38.38,41800.0,18.2439,18.2581,18.2391,18.2581,41800.0
2012-06-22 14:45:00,38.38,38.4,38.37,38.4,24700.0,18.2581,18.2676,18.2534,18.2676,24700.0
2012-06-22 14:50:00,38.4,38.42,38.37,38.38,27800.0,18.2676,18.2772,18.2534,18.2581,27800.0
2012-06-22 14:55:00,38.38,38.39,38.37,38.39,32200.0,18.2581,18.2629,18.2534,18.2629,32200.0
2012-06-22 15:00:00,38.39,38.42,38.39,38.39,28100.0,18.2629,18.2772,18.2629,18.2629,28100.0
2012-06-22 15:05:00,38.4,38.4,38.35,38.36,49000.0,18.2676,18.2676,18.2439,18.2486,49000.0
2012-06-22 15:10:00,38.35,38.41,38.34,38.41,47700.0,18.2439,18.2724,18.2391,18.2724,47700.0
2012-06-22 15:15:00,38.41,38.41,38.35,38.36,29900.0,18.2724,18.2724,18.2439,18.2486,29900.0
2012-06-22 15:20:00,38.37,38.38,38.32,38.33,63900.0,18.2534,18.2581,18.2296,18.2343,63900.0
2012-06-22 15:25:00,38.34,38.37,38.33,38.37,37100.0,18.2391,18.2534,18.2343,18.2534,37100.0
2012-06-22 15:30:00,38.37,38.4,38.32,38.33,73700.0,18.2534,18.2676,18.2296,18.2343,73700.0
2012-06-22 15:35:00,38.34,38.36,38.31,38.35,56700.0,18.2391,18.2486,18.2248,18.2439,56700.0
2012-06-22 15:40:00,38.34,38.35,38.33,38.34,72400.0,18.2391,18.2439,18.2343,18.2391,72400.0
2012-06-22 15:45:00,38.34,38.4,38.34,38.39,87200.0,18.2391,18.2676,18.2391,18.2629,87200.0
2012-06-22 15:50:00,38.4,38.42,38.37,38.41,93600.0,18.2676,18.2772,18.2534,18.2724,93600.0
2012-06-22 15:55:00,38.41,38.43,38.35,38.36,218800.0,18.2724,18.2819,18.2439,18.2486,218800.0
2012-06-25 09:30:00,37.77,37.77,37.68,37.72,175500.0,17.9679,17.9679,17.9251,17.9442,175500.0
2012-06-25 09:35:00,37.71,37.71,37.58,37.64,177500.0,17.9394,17.9394,17.8776,17.9061,177500.0
2012-06-25 09:40:00,37.66,37.72,37.61,37.72,155700.0,17.9156,17.9442,17.8918,17.9442,155700.0
2012-06-25 09:45:00,37.72,37.73,37.65,37.69,77200.0,17.9442,17.9489,17.9109,17.9299,77200.0
2012-06-25 09:50:00,37.69,37.69,37.6,37.62,128100.0,17.9299,17.9299,17.8871,17.8966,128100.0
2012-06-25 09:55:00,37.61,37.66,37.61,37.65,56600.0,17.8918,17.9156,17.8918,17.9109,56600.0
2012-06-25 10:00:00,37.65,37.72,37.63,37.65,64900.0,17.9109,17.9442,17.9013,17.9109,64900.0
2012-06-25 10:05:00,37.64,37.68,37.61,37.61,74200.0,17.9061,17.9251,17.8918,17.8918,74200.0
2012-06-25 10:10:00,37.61,37.62,37.53,37.58,94800.0,17.8918,17.8966,17.8538,17.8776,94800.0
2012-06-25 10:15:00,37.58,37.58,37.5,37.51,49000.0,17.8776,17.8776,17.8395,17.8443,49000.0
2012-06-25 10:20:00,37.52,37.52,37.46,37.49,133800.0,17.849,17.849,17.8205,17.8347,133800.0
2012-06-25 10:25:00,37.49,37.52,37.47,37.51,43300.0,17.8347,17.849,17.8252,17.8443,43300.0
2012-06-25 10:30:00,37.51,37.6,37.5,37.57,67900.0,17.8443,17.8871,17.8395,17.8728,67900.0
2012-06-25 10:35:00,37.57,37.6,37.54,37.55,36500.0,17.8728,17.8871,17.8585,17.8633,36500.0
2012-06-25 10:40:00,37.55,37.59,37.54,37.55,74700.0,17.8633,17.8823,17.8585,17.8633,74700.0
2012-06-25 10:45:00,37.55,37.59,37.52,37.54,122800.0,17.8633,17.8823,17.849,17.8585,122800.0
2012-06-25 10:50:00,37.54,37.61,37.53,37.6,19600.0,17.8585,17.8918,17.8538,17.8871,19600.0
2012-06-25 10:55:00,37.6,37.6,37.53,37.55,23600.0,17.8871,17.8871,17.8538,17.8633,23600.0
2012-06-25 11:00:00,37.55,37.61,37.55,37.57,22700.0,17.8633,17.8918,17.8633,17.8728,22700.0
2012-06-25 11:05:00,37.54,37.57,37.52,37.55,30200.0,17.8585,17.8728,17.849,17.8633,30200.0
2012-06-25 11:10:00,37.54,37.59,37.52,37.52,29400.0,17.8585,17.8823,17.849,17.849,29400.0
2012-06-25 11:15:00,37.51,37.57,37.51,37.56,37500.0,17.8443,17.8728,17.8443,17.868,37500.0
2012-06-25 11:20:00,37.57,37.66,37.57,37.64,109800.0,17.8728,17.9156,17.8728,17.9061,109800.0
2012-06-25 11:25:00,37.64,37.65,37.61,37.61,36200.0,17.9061,17.9109,17.8918,17.8918,36200.0
2012-06-25 11:30:00,37.61,37.62,37.51,37.52,61600.0,17.8918,17.8966,17.8443,17.849,61600.0
2012-06-25 11:35:00,37.51,37.54,37.51,37.51,36600.0,17.8443,17.8585,17.8443,17.8443,36600.0
2012-06-25 11:40:00,37.52,37.55,37.5,37.55,40100.0,17.849,17.8633,17.8395,17.8633,40100.0
2012-06-25 11:45:00,37.55,37.57,37.54,37.55,32800.0,17.8633,17.8728,17.8585,17.8633,32800.0
2012-06-25 11:50:00,37.55,37.56,37.54,37.56,24100.0,17.8633,17.868,17.8585,17.868,24100.0
2012-06-25 11:55:00,37.55,37.55,37.5,37.51,33900.0,17.8633,17.8633,17.8395,17.8443,33900.0
2012-06-25 12:00:00,37.5,37.58,37.49,37.56,123400.0,17.8395,17.8776,17.8347,17.868,123400.0
2012-06-25 12:05:00,37.55,37.55,37.54,37.54,6000.0,17.8633,17.8633,17.8585,17.8585,6000.0
2012-06-25 12:10:00,37.55,37.55,37.51,37.52,32800.0,17.8633,17.8633,17.8443,17.849,32800.0
2012-06-25 12:15:00,37.52,37.61,37.52,37.61,16700.0,17.849,17.8918,17.849,17.8918,16700.0
2012-06-25 12:20:00,37.61,37.63,37.59,37.59,17500.0,17.8918,17.9013,17.8823,17.8823,17500.0
2012-06-25 12:25:00,37.6,37.61,37.58,37.58,16500.0,17.8871,17.8918,17.8776,17.8776,16500.0
2012-06-25 12:30:00,37.58,37.59,37.57,37.59,8200.0,17.8776,17.8823,17.8728,17.8823,8200.0
2012-06-25 12:35:00,37.59,37.6,37.58,37.58,18500.0,17.8823,17.8871,17.8776,17.8776,18500.0
2012-06-25 12:40:00,37.58,37.61,37.57,37.61,21700.0,17.8776,17.8918,17.8728,17.8918,21700.0
2012-06-25 12:45:00,37.61,37.61,37.56,37.57,18000.0,17.8918,17.8918,17.868,17.8728,18000.0
2012-06-25 12:50:00,37.57,37.58,37.56,37.58,10700.0,17.8728,17.8776,17.868,17.8776,10700.0
2012-06-25 12:55:00,37.57,37.59,37.55,37.55,18900.0,17.8728,17.8823,17.8633,17.8633,18900.0
2012-06-25 13:00:00,37.55,37.56,37.55,37.56,18400.0,17.8633,17.868,17.8633,17.868,18400.0
2012-06-25 13:05:00,37.55,37.57,37.54,37.55,14300.0,17.8633,17.8728,17.8585,17.8633,14300.0
2012-06-25 13:10:00,37.56,37.57,37.55,37.57,8700.0,17.868,17.8728,17.8633,17.8728,8700.0
2012-06-25 13:15:00,37.57,37.61,37.56,37.61,139100.0,17.8728,17.8918,17.868,17.8918,139100.0
2012-06-25 13:20:00,37.6,37.62,37.59,37.6,22600.0,17.8871,17.8966,17.8823,17.8871,22600.0
2012-06-25 13:25:00,37.61,37.65,37.6,37.63,19600.0,17.8918,17.9109,17.8871,17.9013,19600.0
2012-06-25 13:30:00,37.63,37.69,37.61,37.68,28300.0,17.9013,17.9299,17.8918,17.9251,28300.0
2012-06-25 13:35:00,37.67,37.68,37.66,37.66,16000.0,17.9204,17.9251,17.9156,17.9156,16000.0
2012-06-25 13:40:00,37.67,37.67,37.63,37.63,28900.0,17.9204,17.9204,17.9013,17.9013,28900.0
2012-06-25 13:45:00,37.63,37.63,37.59,37.6,12600.0,17.9013,17.9013,17.8823,17.8871,12600.0
2012-06-25 13:50:00,37.59,37.6,37.58,37.59,12500.0,17.8823,17.8871,17.8776,17.8823,12500.0
2012-06-25 13:55:00,37.59,37.65,37.59,37.65,26400.0,17.8823,17.9109,17.8823,17.9109,26400.0
2012-06-25 14:00:00,37.65,37.68,37.64,37.64,25100.0,17.9109,17.9251,17.9061,17.9061,25100.0
2012-06-25 14:05:00,37.64,37.64,37.61,37.63,27100.0,17.9061,17.9061,17.8918,17.9013,27100.0
2012-06-25 14:10:00,37.65,37.66,37.63,37.64,18900.0,17.9109,17.9156,17.9013,17.9061,18900.0
2012-06-25 14:15:00,37.64,37.69,37.62,37.69,19800.0,17.9061,17.9299,17.8966,17.9299,19800.0
2012-06-25 14:20:00,37.68,37.69,37.66,37.68,30700.0,17.9251,17.9299,17.9156,17.9251,30700.0
2012-06-25 14:25:00,37.68,37.69,37.66,37.67,28100.0,17.9251,17.9299,17.9156,17.9204,28100.0
2012-06-25 14:30:00,37.66,37.67,37.62,37.62,22200.0,17.9156,17.9204,17.8966,17.8966,22200.0
2012-06-25 14:35:00,37.62,37.66,37.61,37.66,21700.0,17.8966,17.9156,17.8918,17.9156,21700.0
2012-06-25 14:40:00,37.65,37.65,37.62,37.62,16300.0,17.9109,17.9109,17.8966,17.8966,16300.0
2012-06-25 14:45:00,37.62,37.63,37.59,37.6,39600.0,17.8966,17.9013,17.8823,17.8871,39600.0
2012-06-25 14:50:00,37.6,37.63,37.6,37.63,47300.0,17.8871,17.9013,17.8871,17.9013,47300.0
2012-06-25 14:55:00,37.62,37.63,37.6,37.62,63100.0,17.8966,17.9013,17.8871,17.8966,63100.0
2012-06-25 15:00:00,37.61,37.63,37.61,37.61,27900.0,17.8918,17.9013,17.8918,17.8918,27900.0
2012-06-25 15:05:00,37.61,37.68,37.61,37.65,40100.0,17.8918,17.9251,17.8918,17.9109,40100.0
2012-06-25 15:10:00,37.65,37.7,37.64,37.69,41600.0,17.9109,17.9346,17.9061,17.9299,41600.0
2012-06-25 15:15:00,37.69,37.71,37.65,37.7,79700.0,17.9299,17.9394,17.9109,17.9346,79700.0
2012-06-25 15:20:00,37.7,37.72,37.66,37.72,37100.0,17.9346,17.9442,17.9156,17.9442,37100.0
2012-06-25 15:25:00,37.71,37.75,37.71,37.73,76700.0,17.9394,17.9584,17.9394,17.9489,76700.0
2012-06-25 15:30:00,37.72,37.74,37.67,37.67,108200.0,17.9442,17.9537,17.9204,17.9204,108200.0
2012-06-25 15:35:00,37.68,37.7,37.67,37.69,85700.0,17.9251,17.9346,17.9204,17.9299,85700.0
2012-06-25 15:40:00,37.7,37.72,37.63,37.63,171800.0,17.9346,17.9442,17.9013,17.9013,171800.0
2012-06-25 15:45:00,37.64,37.7,37.64,37.69,88800.0,17.9061,17.9346,17.9061,17.9299,88800.0
2012-06-25 15:50:00,37.68,37.7,37.63,37.64,184900.0,17.9251,17.9346,17.9013,17.9061,184900.0
2012-06-25 15:55:00,37.64,37.69,37.63,37.66,272100.0,17.9061,17.9299,17.9013,17.9156,272100.0
2012-06-26 09:30:00,37.98,37.98,37.86,37.9,233400.0,18.0678,18.0678,18.0108,18.0298,233400.0
2012-06-26 09:35:00,37.9,37.93,37.87,37.89,295100.0,18.0298,18.0441,18.0155,18.025,295100.0
2012-06-26 09:40:00,37.89,38.0,37.89,37.98,121800.0,18.025,18.0774,18.025,18.0678,121800.0
2012-06-26 09:45:00,37.97,37.98,37.93,37.96,38700.0,18.0631,18.0678,18.0441,18.0583,38700.0
2012-06-26 09:50:00,37.95,37.98,37.91,37.93,83100.0,18.0536,18.0678,18.0345,18.0441,83100.0
2012-06-26 09:55:00,37.93,37.93,37.88,37.91,33700.0,18.0441,18.0441,18.0203,18.0345,33700.0
2012-06-26 10:00:00,37.92,37.96,37.86,37.95,87500.0,18.0393,18.0583,18.0108,18.0536,87500.0
2012-06-26 10:05:00,37.95,37.99,37.9,37.93,162600.0,18.0536,18.0726,18.0298,18.0441,162600.0
2012-06-26 10:10:00,37.92,37.92,37.82,37.83,43400.0,18.0393,18.0393,17.9917,17.9965,43400.0
2012-06-26 10:15:00,37.84,37.85,37.75,37.76,30800.0,18.0012,18.006,17.9584,17.9632,30800.0
2012-06-26 10:20:00,37.75,37.81,37.73,37.78,23800.0,17.9584,17.987,17.9489,17.9727,23800.0
2012-06-26 10:25:00,37.79,37.85,37.71,37.71,28200.0,17.9775,18.006,17.9394,17.9394,28200.0
2012-06-26 10:30:00,37.71,37.77,37.68,37.72,68800.0,17.9394,17.9679,17.9251,17.9442,68800.0
2012-06-26 10:35:00,37.72,37.72,37.64,37.71,96900.0,17.9442,17.9442,17.9061,17.9394,96900.0
2012-06-26 10:40:00,37.69,37.75,37.68,37.72,47200.0,17.9299,17.9584,17.9251,17.9442,47200.0
2012-06-26 10:45:00,37.72,37.74,37.65,37.68,65200.0,17.9442,17.9537,17.9109,17.9251,65200.0
2012-06-26 10:50:00,37.68,37.7,37.6,37.66,33200.0,17.9251,17.9346,17.8871,17.9156,33200.0
2012-06-26 10:55:00,37.66,37.75,37.66,37.68,180000.0,17.9156,17.9584,17.9156,17.9251,180000.0
2012-06-26 11:00:00,37.68,37.8,37.68,37.78,22800.0,17.9251,17.9822,17.9251,17.9727,22800.0
2012-06-26 11:05:00,37.78,37.79,37.61,37.63,60600.0,17.9727,17.9775,17.8918,17.9013,60600.0
2012-06-26 11:10:00,37.61,37.66,37.56,37.65,37400.0,17.8918,17.9156,17.868,17.9109,37400.0
2012-06-26 11:15:00,37.65,37.69,37.63,37.68,17600.0,17.9109,17.9299,17.9013,17.9251,17600.0
2012-06-26 11:20:00,37.67,37.71,37.65,37.67,23800.0,17.9204,17.9394,17.9109,17.9204,23800.0
2012-06-26 11:25:00,37.67,37.75,37.64,37.65,62500.0,17.9204,17.9584,17.9061,17.9109,62500.0
2012-06-26 11:30:00,37.66,37.7,37.64,37.65,50200.0,17.9156,17.9346,17.9061,17.9109,50200.0
2012-06-26 11:35:00,37.64,37.66,37.64,37.64,12200.0,17.9061,17.9156,17.9061,17.9061,12200.0
2012-06-26 11:40:00,37.63,37.66,37.62,37.66,35100.0,17.9013,17.9156,17.8966,17.9156,35100.0
2012-06-26 11:45:00,37.66,37.7,37.65,37.7,33700.0,17.9156,17.9346,17.9109,17.9346,33700.0
2012-06-26 11:50:00,37.69,37.78,37.69,37.72,171400.0,17.9299,17.9727,17.9299,17.9442,171400.0
2012-06-26 11:55:00,37.73,37.73,37.68,37.68,32600.0,17.9489,17.9489,17.9251,17.9251,32600.0
2012-06-26 12:00:00,37.69,37.7,37.69,37.69,31800.0,17.9299,17.9346,17.9299,17.9299,31800.0
2012-06-26 12:05:00,37.69,37.71,37.68,37.7,87500.0,17.9299,17.9394,17.9251,17.9346,87500.0
2012-06-26 12:10:00,37.69,37.71,37.66,37.66,95500.0,17.9299,17.9394,17.9156,17.9156,95500.0
2012-06-26 12:15:00,37.66,37.69,37.66,37.68,10100.0,17.9156,17.9299,17.9156,17.9251,10100.0
2012-06-26 12:20:00,37.69,37.7,37.66,37.69,26100.0,17.9299,17.9346,17.9156,17.9299,26100.0
2012-06-26 12:25:00,37.7,37.7,37.67,37.69,22100.0,17.9346,17.9346,17.9204,17.9299,22100.0
2012-06-26 12:30:00,37.68,37.71,37.66,37.69,44200.0,17.9251,17.9394,17.9156,17.9299,44200.0
2012-06-26 12:35:00,37.7,37.7,37.67,37.67,13100.0,17.9346,17.9346,17.9204,17.9204,13100.0
2012-06-26 12:40:00,37.68,37.72,37.67,37.7,99600.0,17.9251,17.9442,17.9204,17.9346,99600.0
2012-06-26 12:45:00,37.7,37.74,37.7,37.74,16600.0,17.9346,17.9537,17.9346,17.9537,16600.0
2012-06-26 12:50:00,37.74,37.74,37.68,37.7,21200.0,17.9537,17.9537,17.9251,17.9346,21200.0
2012-06-26 12:55:00,37.7,37.7,37.66,37.67,23100.0,17.9346,17.9346,17.9156,17.9204,23100.0
2012-06-26 13:00:00,37.68,37.68,37.66,37.67,13700.0,17.9251,17.9251,17.9156,17.9204,13700.0
2012-06-26 13:05:00,37.67,37.68,37.65,37.66,90300.0,17.9204,17.9251,17.9109,17.9156,90300.0
2012-06-26 13:10:00,37.66,37.71,37.66,37.68,18300.0,17.9156,17.9394,17.9156,17.9251,18300.0
2012-06-26 13:15:00,37.67,37.71,37.67,37.71,25600.0,17.9204,17.9394,17.9204,17.9394,25600.0
2012-06-26 13:20:00,37.7,37.71,37.68,37.7,35500.0,17.9346,17.9394,17.9251,17.9346,35500.0
2012-06-26 13:25:00,37.69,37.72,37.69,37.7,167500.0,17.9299,17.9442,17.9299,17.9346,167500.0
2012-06-26 13:30:00,37.71,37.71,37.69,37.71,45900.0,17.9394,17.9394,17.9299,17.9394,45900.0
2012-06-26 13:35:00,37.71,37.74,37.7,37.73,68400.0,17.9394,17.9537,17.9346,17.9489,68400.0
2012-06-26 13:40:00,37.74,37.76,37.73,37.74,23700.0,17.9537,17.9632,17.9489,17.9537,23700.0
2012-06-26 13:45:00,37.74,37.75,37.72,37.75,45000.0,17.9537,17.9584,17.9442,17.9584,45000.0
2012-06-26 13:50:00,37.75,37.78,37.74,37.76,148600.0,17.9584,17.9727,17.9537,17.9632,148600.0
2012-06-26 13:55:00,37.76,37.8,37.75,37.76,70200.0,17.9632,17.9822,17.9584,17.9632,70200.0
2012-06-26 14:00:00,37.77,37.82,37.77,37.79,132100.0,17.9679,17.9917,17.9679,17.9775,132100.0
2012-06-26 14:05:00,37.8,37.85,37.79,37.85,44100.0,17.9822,18.006,17.9775,18.006,44100.0
2012-06-26 14:10:00,37.86,37.86,37.82,37.84,94700.0,18.0108,18.0108,17.9917,18.0012,94700.0
2012-06-26 14:15:00,37.85,37.86,37.83,37.85,100000.0,18.006,18.0108,17.9965,18.006,100000.0
2012-06-26 14:20:00,37.84,37.87,37.83,37.84,216300.0,18.0012,18.0155,17.9965,18.0012,216300.0
2012-06-26 14:25:00,37.84,37.87,37.83,37.87,51700.0,18.0012,18.0155,17.9965,18.0155,51700.0
2012-06-26 14:30:00,37.87,37.88,37.83,37.87,53500.0,18.0155,18.0203,17.9965,18.0155,53500.0
2012-06-26 14:35:00,37.87,37.88,37.78,37.8,98400.0,18.0155,18.0203,17.9727,17.9822,98400.0
2012-06-26 14:40:00,37.8,37.83,37.8,37.8,40700.0,17.9822,17.9965,17.9822,17.9822,40700.0
2012-06-26 14:45:00,37.8,37.84,37.8,37.82,38000.0,17.9822,18.0012,17.9822,17.9917,38000.0
2012-06-26 14:50:00,37.81,37.82,37.76,37.76,106400.0,17.987,17.9917,17.9632,17.9632,106400.0
2012-06-26 14:55:00,37.76,37.84,37.76,37.82,65700.0,17.9632,18.0012,17.9632,17.9917,65700.0
2012-06-26 15:00:00,37.82,37.85,37.78,37.82,46800.0,17.9917,18.006,17.9727,17.9917,46800.0
2012-06-26 15:05:00,37.82,37.85,37.81,37.82,59800.0,17.9917,18.006,17.987,17.9917,59800.0
2012-06-26 15:10:00,37.83,37.87,37.83,37.85,53000.0,17.9965,18.0155,17.9965,18.006,53000.0
2012-06-26 15:15:00,37.84,37.91,37.83,37.88,67500.0,18.0012,18.0345,17.9965,18.0203,67500.0
2012-06-26 15:20:00,37.88,37.9,37.86,37.9,36900.0,18.0203,18.0298,18.0108,18.0298,36900.0
2012-06-26 15:25:00,37.9,37.9,37.81,37.86,58400.0,18.0298,18.0298,17.987,18.0108,58400.0
2012-06-26 15:30:00,37.85,37.91,37.85,37.9,49600.0,18.006,18.0345,18.006,18.0298,49600.0
2012-06-26 15:35:00,37.9,37.94,37.89,37.9,41700.0,18.0298,18.0488,18.025,18.0298,41700.0
2012-06-26 15:40:00,37.9,37.92,37.88,37.91,51200.0,18.0298,18.0393,18.0203,18.0345,51200.0
2012-06-26 15:45:00,37.9,37.92,37.87,37.91,35900.0,18.0298,18.0393,18.0155,18.0345,35900.0
2012-06-26 15:50:00,37.91,37.93,37.88,37.92,97700.0,18.0345,18.0441,18.0203,18.0393,97700.0
2012-06-26 15:55:00,37.92,37.92,37.82,37.83,116300.0,18.0393,18.0393,17.9917,17.9965,116300.0
2012-06-27 09:30:00,37.77,37.89,37.77,37.89,152200.0,17.9679,18.025,17.9679,18.025,152200.0
2012-06-27 09:35:00,37.88,38.0,37.88,37.98,146100.0,18.0203,18.0774,18.0203,18.0678,146100.0
2012-06-27 09:40:00,37.98,38.01,37.93,37.99,116800.0,18.0678,18.0821,18.0441,18.0726,116800.0
2012-06-27 09:45:00,37.99,37.99,37.89,37.92,58100.0,18.0726,18.0726,18.025,18.0393,58100.0
2012-06-27 09:50:00,37.92,38.0,37.9,38.0,45200.0,18.0393,18.0774,18.0298,18.0774,45200.0
2012-06-27 09:55:00,38.0,38.05,37.96,38.05,45700.0,18.0774,18.1011,18.0583,18.1011,45700.0
2012-06-27 10:00:00,38.07,38.2,38.05,38.17,98000.0,18.1107,18.1725,18.1011,18.1582,98000.0
2012-06-27 10:05:00,38.17,38.28,38.17,38.27,94200.0,18.1582,18.2106,18.1582,18.2058,94200.0
2012-06-27 10:10:00,38.26,38.34,38.25,38.29,93700.0,18.201,18.2391,18.1963,18.2153,93700.0
2012-06-27 10:15:00,38.29,38.31,38.23,38.28,51000.0,18.2153,18.2248,18.1868,18.2106,51000.0
2012-06-27 10:20:00,38.28,38.32,38.24,38.29,58600.0,18.2106,18.2296,18.1915,18.2153,58600.0
2012-06-27 10:25:00,38.29,38.34,38.29,38.32,52600.0,18.2153,18.2391,18.2153,18.2296,52600.0
2012-06-27 10:30:00,38.32,38.33,38.28,38.29,46000.0,18.2296,18.2343,18.2106,18.2153,46000.0
2012-06-27 10:35:00,38.3,38.32,38.27,38.3,48100.0,18.2201,18.2296,18.2058,18.2201,48100.0
2012-06-27 10:40:00,38.31,38.31,38.22,38.26,42400.0,18.2248,18.2248,18.182,18.201,42400.0
2012-06-27 10:45:00,38.27,38.29,38.24,38.27,26800.0,18.2058,18.2153,18.1915,18.2058,26800.0
2012-06-27 10:50:00,38.27,38.28,38.18,38.22,81800.0,18.2058,18.2106,18.163,18.182,81800.0
2012-06-27 10:55:00,38.22,38.26,38.2,38.22,57700.0,18.182,18.201,18.1725,18.182,57700.0
2012-06-27 11:00:00,38.22,38.26,38.19,38.25,61200.0,18.182,18.201,18.1677,18.1963,61200.0
2012-06-27 11:05:00,38.25,38.26,38.21,38.21,75300.0,18.1963,18.201,18.1773,18.1773,75300.0
2012-06-27 11:10:00,38.22,38.23,38.13,38.13,72900.0,18.182,18.1868,18.1392,18.1392,72900.0
2012-06-27 11:15:00,38.14,38.17,38.13,38.16,78500.0,18.144,18.1582,18.1392,18.1535,78500.0
2012-06-27 11:20:00,38.15,38.17,38.12,38.14,71100.0,18.1487,18.1582,18.1344,18.144,71100.0
2012-06-27 11:25:00,38.15,38.17,38.12,38.14,49800.0,18.1487,18.1582,18.1344,18.144,49800.0
2012-06-27 11:30:00,38.15,38.18,38.13,38.15,166100.0,18.1487,18.163,18.1392,18.1487,166100.0
2012-06-27 11:35:00,38.15,38.18,38.14,38.17,52600.0,18.1487,18.163,18.144,18.1582,52600.0
2012-06-27 11:40:00,38.17,38.22,38.16,38.19,108700.0,18.1582,18.182,18.1535,18.1677,108700.0
2012-06-27 11:45:00,38.19,38.2,38.17,38.17,43800.0,18.1677,18.1725,18.1582,18.1582,43800.0
2012-06-27 11:50:00,38.18,38.19,38.15,38.18,34200.0,18.163,18.1677,18.1487,18.163,34200.0
2012-06-27 11:55:00,38.18,38.21,38.16,38.16,36200.0,18.163,18.1773,18.1535,18.1535,36200.0
2012-06-27 12:00:00,38.17,38.22,38.17,38.19,47500.0,18.1582,18.182,18.1582,18.1677,47500.0
2012-06-27 12:05:00,38.2,38.22,38.17,38.21,98900.0,18.1725,18.182,18.1582,18.1773,98900.0
2012-06-27 12:10:00,38.21,38.23,38.19,38.21,35000.0,18.1773,18.1868,18.1677,18.1773,35000.0
2012-06-27 12:15:00,38.2,38.21,38.17,38.18,53300.0,18.1725,18.1773,18.1582,18.163,53300.0
2012-06-27 12:20:00,38.18,38.19,38.17,38.18,20800.0,18.163,18.1677,18.1582,18.163,20800.0
2012-06-27 12:25:00,38.18,38.24,38.17,38.22,46900.0,18.163,18.1915,18.1582,18.182,46900.0
2012-06-27 12:30:00,38.21,38.22,38.18,38.2,33000.0,18.1773,18.182,18.163,18.1725,33000.0
2012-06-27 12:35:00,38.2,38.24,38.19,38.22,35600.0,18.1725,18.1915,18.1677,18.182,35600.0
2012-06-27 12:40:00,38.22,38.24,38.19,38.21,71800.0,18.182,18.1915,18.1677,18.1773,71800.0
2012-06-27 12:45:00,38.2,38.23,38.18,38.19,53300.0,18.1725,18.1868,18.163,18.1677,53300.0
2012-06-27 12:50:00,38.19,38.21,38.18,38.18,24400.0,18.1677,18.1773,18.163,18.163,24400.0
2012-06-27 12:55:00,38.18,38.19,38.17,38.18,16100.0,18.163,18.1677,18.1582,18.163,16100.0
2012-06-27 13:00:00,38.18,38.19,38.16,38.19,46800.0,18.163,18.1677,18.1535,18.1677,46800.0
2012-06-27 13:05:00,38.18,38.21,38.17,38.21,42300.0,18.163,18.1773,18.1582,18.1773,42300.0
2012-06-27 13:10:00,38.2,38.25,38.2,38.22,51700.0,18.1725,18.1963,18.1725,18.182,51700.0
2012-06-27 13:15:00,38.22,38.22,38.2,38.22,45100.0,18.182,18.182,18.1725,18.182,45100.0
2012-06-27 13:20:00,38.21,38.22,38.2,38.21,35300.0,18.1773,18.182,18.1725,18.1773,35300.0
2012-06-27 13:25:00,38.2,38.22,38.19,38.22,26100.0,18.1725,18.182,18.1677,18.182,26100.0
2012-06-27 13:30:00,38.22,38.24,38.21,38.22,42300.0,18.182,18.1915,18.1773,18.182,42300.0
2012-06-27 13:35:00,38.22,38.22,38.18,38.2,49500.0,18.182,18.182,18.163,18.1725,49500.0
2012-06-27 13:40:00,38.2,38.24,38.19,38.19,121600.0,18.1725,18.1915,18.1677,18.1677,121600.0
2012-06-27 13:45:00,38.19,38.23,38.18,38.23,49200.0,18.1677,18.1868,18.163,18.1868,49200.0
2012-06-27 13:50:00,38.23,38.23,38.16,38.16,70700.0,18.1868,18.1868,18.1535,18.1535,70700.0
2012-06-27 13:55:00,38.17,38.21,38.17,38.19,37200.0,18.1582,18.1773,18.1582,18.1677,37200.0
2012-06-27 14:00:00,38.18,38.2,38.16,38.17,66400.0,18.163,18.1725,18.1535,18.1582,66400.0
2012-06-27 14:05:00,38.17,38.19,38.16,38.19,60800.0,18.1582,18.1677,18.1535,18.1677,60800.0
2012-06-27 14:10:00,38.19,38.22,38.18,38.18,47300.0,18.1677,18.182,18.163,18.163,47300.0
2012-06-27 14:15:00,38.19,38.23,38.18,38.2,94000.0,18.1677,18.1868,18.163,18.1725,94000.0
2012-06-27 14:20:00,38.2,38.21,38.18,38.18,58400.0,18.1725,18.1773,18.163,18.163,58400.0
2012-06-27 14:25:00,38.18,38.2,38.17,38.2,45500.0,18.163,18.1725,18.1582,18.1725,45500.0
2012-06-27 14:30:00,38.2,38.2,38.19,38.2,33900.0,18.1725,18.1725,18.1677,18.1725,33900.0
2012-06-27 14:35:00,38.19,38.23,38.19,38.19,223200.0,18.1677,18.1868,18.1677,18.1677,223200.0
2012-06-27 14:40:00,38.2,38.2,38.17,38.19,34400.0,18.1725,18.1725,18.1582,18.1677,34400.0
2012-06-27 14:45:00,38.19,38.2,38.16,38.16,26100.0,18.1677,18.1725,18.1535,18.1535,26100.0
2012-06-27 14:50:00,38.16,38.19,38.16,38.18,19200.0,18.1535,18.1677,18.1535,18.163,19200.0
2012-06-27 14:55:00,38.17,38.17,38.15,38.16,30800.0,18.1582,18.1582,18.1487,18.1535,30800.0
2012-06-27 15:00:00,38.15,38.18,38.15,38.16,21400.0,18.1487,18.163,18.1487,18.1535,21400.0
2012-06-27 15:05:00,38.16,38.21,38.16,38.17,82700.0,18.1535,18.1773,18.1535,18.1582,82700.0
2012-06-27 15:10:00,38.17,38.2,38.16,38.18,59800.0,18.1582,18.1725,18.1535,18.163,59800.0
2012-06-27 15:15:00,38.19,38.22,38.18,38.21,32700.0,18.1677,18.182,18.163,18.1773,32700.0
2012-06-27 15:20:00,38.22,38.27,38.21,38.26,46700.0,18.182,18.2058,18.1773,18.201,46700.0
2012-06-27 15:25:00,38.27,38.29,38.26,38.29,40800.0,18.2058,18.2153,18.201,18.2153,40800.0
2012-06-27 15:30:00,38.29,38.31,38.27,38.29,67400.0,18.2153,18.2248,18.2058,18.2153,67400.0
2012-06-27 15:35:00,38.29,38.33,38.28,38.32,64000.0,18.2153,18.2343,18.2106,18.2296,64000.0
2012-06-27 15:40:00,38.33,38.34,38.31,38.34,68300.0,18.2343,18.2391,18.2248,18.2391,68300.0
2012-06-27 15:45:00,38.34,38.35,38.31,38.31,148900.0,18.2391,18.2439,18.2248,18.2248,148900.0
2012-06-27 15:50:00,38.31,38.32,38.24,38.24,96400.0,18.2248,18.2296,18.1915,18.1915,96400.0
2012-06-27 15:55:00,38.24,38.28,38.22,38.25,199500.0,18.1915,18.2106,18.182,18.1963,199500.0
2012-06-28 09:30:00,37.95,37.97,37.83,37.85,130600.0,18.0536,18.0631,17.9965,18.006,130600.0
2012-06-28 09:35:00,37.86,38.02,37.86,37.95,81800.0,18.0108,18.0869,18.0108,18.0536,81800.0
2012-06-28 09:40:00,37.95,38.03,37.93,37.98,76100.0,18.0536,18.0916,18.0441,18.0678,76100.0
2012-06-28 09:45:00,37.98,38.04,37.97,38.01,76800.0,18.0678,18.0964,18.0631,18.0821,76800.0
2012-06-28 09:50:00,38.0,38.06,37.98,38.03,77100.0,18.0774,18.1059,18.0678,18.0916,77100.0
2012-06-28 09:55:00,38.03,38.05,37.99,38.01,73000.0,18.0916,18.1011,18.0726,18.0821,73000.0
2012-06-28 10:00:00,38.01,38.06,37.99,38.05,77800.0,18.0821,18.1059,18.0726,18.1011,77800.0
2012-06-28 10:05:00,38.05,38.09,37.93,38.0,121100.0,18.1011,18.1202,18.0441,18.0774,121100.0
2012-06-28 10:10:00,38.0,38.08,37.97,38.07,53700.0,18.0774,18.1154,18.0631,18.1107,53700.0
2012-06-28 10:15:00,38.07,38.2,38.04,38.18,101000.0,18.1107,18.1725,18.0964,18.163,101000.0
2012-06-28 10:20:00,38.19,38.23,38.16,38.18,62200.0,18.1677,18.1868,18.1535,18.163,62200.0
2012-06-28 10:25:00,38.16,38.16,38.02,38.06,23900.0,18.1535,18.1535,18.0869,18.1059,23900.0
2012-06-28 10:30:00,38.06,38.06,38.01,38.02,37500.0,18.1059,18.1059,18.0821,18.0869,37500.0
2012-06-28 10:35:00,38.01,38.01,37.88,37.88,64400.0,18.0821,18.0821,18.0203,18.0203,64400.0
2012-06-28 10:40:00,37.88,37.88,37.81,37.84,44800.0,18.0203,18.0203,17.987,18.0012,44800.0
2012-06-28 10:45:00,37.85,37.92,37.82,37.88,76200.0,18.006,18.0393,17.9917,18.0203,76200.0
2012-06-28 10:50:00,37.88,37.99,37.88,37.94,38500.0,18.0203,18.0726,18.0203,18.0488,38500.0
2012-06-28 10:55:00,37.94,37.97,37.9,37.96,58400.0,18.0488,18.0631,18.0298,18.0583,58400.0
2012-06-28 11:00:00,37.97,37.98,37.9,37.96,50600.0,18.0631,18.0678,18.0298,18.0583,50600.0
2012-06-28 11:05:00,37.96,38.03,37.95,38.02,26800.0,18.0583,18.0916,18.0536,18.0869,26800.0
2012-06-28 11:10:00,38.02,38.06,37.98,38.05,29600.0,18.0869,18.1059,18.0678,18.1011,29600.0
2012-06-28 11:15:00,38.05,38.11,38.02,38.1,44400.0,18.1011,18.1297,18.0869,18.1249,44400.0
2012-06-28 11:20:00,38.11,38.18,38.11,38.18,37200.0,18.1297,18.163,18.1297,18.163,37200.0
2012-06-28 11:25:00,38.18,38.34,38.18,38.33,131500.0,18.163,18.2391,18.163,18.2343,131500.0
2012-06-28 11:30:00,38.33,38.38,38.31,38.38,122400.0,18.2343,18.2581,18.2248,18.2581,122400.0
2012-06-28 11:35:00,38.38,38.4,38.36,38.4,56100.0,18.2581,18.2676,18.2486,18.2676,56100.0
2012-06-28 11:40:00,38.4,38.41,38.3,38.34,49900.0,18.2676,18.2724,18.2201,18.2391,49900.0
2012-06-28 11:45:00,38.34,38.36,38.33,38.34,27300.0,18.2391,18.2486,18.2343,18.2391,27300.0
2012-06-28 11:50:00,38.34,38.34,38.27,38.31,40300.0,18.2391,18.2391,18.2058,18.2248,40300.0
2012-06-28 11:55:00,38.32,38.32,38.29,38.29,8200.0,18.2296,18.2296,18.2153,18.2153,8200.0
2012-06-28 12:00:00,38.28,38.31,38.28,38.3,20200.0,18.2106,18.2248,18.2106,18.2201,20200.0
2012-06-28 12:05:00,38.3,38.34,38.29,38.34,40000.0,18.2201,18.2391,18.2153,18.2391,40000.0
2012-06-28 12:10:00,38.34,38.36,38.34,38.36,12900.0,18.2391,18.2486,18.2391,18.2486,12900.0
2012-06-28 12:15:00,38.36,38.36,38.25,38.25,19600.0,18.2486,18.2486,18.1963,18.1963,19600.0
2012-06-28 12:20:00,38.25,38.26,38.21,38.25,24700.0,18.1963,18.201,18.1773,18.1963,24700.0
2012-06-28 12:25:00,38.25,38.29,38.25,38.27,19900.0,18.1963,18.2153,18.1963,18.2058,19900.0
2012-06-28 12:30:00,38.27,38.28,38.22,38.22,21300.0,18.2058,18.2106,18.182,18.182,21300.0
2012-06-28 12:35:00,38.22,38.22,38.18,38.21,16600.0,18.182,18.182,18.163,18.1773,16600.0
2012-06-28 12:40:00,38.22,38.23,38.2,38.22,6600.0,18.182,18.1868,18.1725,18.182,6600.0
2012-06-28 12:45:00,38.22,38.23,38.18,38.21,7700.0,18.182,18.1868,18.163,18.1773,7700.0
2012-06-28 12:50:00,38.21,38.28,38.21,38.27,16600.0,18.1773,18.2106,18.1773,18.2058,16600.0
2012-06-28 12:55:00,38.27,38.28,38.26,38.27,20200.0,18.2058,18.2106,18.201,18.2058,20200.0
2012-06-28 13:00:00,38.26,38.27,38.22,38.26,23300.0,18.201,18.2058,18.182,18.201,23300.0
2012-06-28 13:05:00,38.26,38.29,38.24,38.26,29100.0,18.201,18.2153,18.1915,18.201,29100.0
2012-06-28 13:10:00,38.27,38.27,38.24,38.24,14400.0,18.2058,18.2058,18.1915,18.1915,14400.0
2012-06-28 13:15:00,38.23,38.23,38.17,38.19,16600.0,18.1868,18.1868,18.1582,18.1677,16600.0
2012-06-28 13:20:00,38.19,38.23,38.18,38.2,12700.0,18.1677,18.1868,18.163,18.1725,12700.0
2012-06-28 13:25:00,38.2,38.23,38.2,38.21,24000.0,18.1725,18.1868,18.1725,18.1773,24000.0
2012-06-28 13:30:00,38.22,38.22,38.2,38.21,24500.0,18.182,18.182,18.1725,18.1773,24500.0
2012-06-28 13:35:00,38.21,38.22,38.17,38.18,19200.0,18.1773,18.182,18.1582,18.163,19200.0
2012-06-28 13:40:00,38.17,38.18,38.13,38.14,34600.0,18.1582,18.163,18.1392,18.144,34600.0
2012-06-28 13:45:00,38.14,38.16,38.12,38.12,10900.0,18.144,18.1535,18.1344,18.1344,10900.0
2012-06-28 13:50:00,38.12,38.14,38.12,38.12,23200.0,18.1344,18.144,18.1344,18.1344,23200.0
2012-06-28 13:55:00,38.12,38.2,38.11,38.18,16600.0,18.1344,18.1725,18.1297,18.163,16600.0
2012-06-28 14:00:00,38.19,38.2,38.14,38.15,19900.0,18.1677,18.1725,18.144,18.1487,19900.0
2012-06-28 14:05:00,38.16,38.16,38.14,38.15,30500.0,18.1535,18.1535,18.144,18.1487,30500.0
2012-06-28 14:10:00,38.14,38.15,38.12,38.12,27900.0,18.144,18.1487,18.1344,18.1344,27900.0
2012-06-28 14:15:00,38.12,38.12,38.06,38.11,16400.0,18.1344,18.1344,18.1059,18.1297,16400.0
2012-06-28 14:20:00,38.12,38.12,38.07,38.07,29300.0,18.1344,18.1344,18.1107,18.1107,29300.0
2012-06-28 14:25:00,38.07,38.1,38.06,38.1,28900.0,18.1107,18.1249,18.1059,18.1249,28900.0
2012-06-28 14:30:00,38.09,38.1,38.06,38.1,28900.0,18.1202,18.1249,18.1059,18.1249,28900.0
2012-06-28 14:35:00,38.1,38.14,38.08,38.09,34500.0,18.1249,18.144,18.1154,18.1202,34500.0
2012-06-28 14:40:00,38.09,38.15,38.09,38.12,31900.0,18.1202,18.1487,18.1202,18.1344,31900.0
2012-06-28 14:45:00,38.12,38.14,38.11,38.14,12200.0,18.1344,18.144,18.1297,18.144,12200.0
2012-06-28 14:50:00,38.13,38.16,38.11,38.16,27300.0,18.1392,18.1535,18.1297,18.1535,27300.0
2012-06-28 14:55:00,38.16,38.21,38.15,38.21,34900.0,18.1535,18.1773,18.1487,18.1773,34900.0
2012-06-28 15:00:00,38.21,38.26,38.2,38.26,18500.0,18.1773,18.201,18.1725,18.201,18500.0
2012-06-28 15:05:00,38.25,38.32,38.25,38.31,24700.0,18.1963,18.2296,18.1963,18.2248,24700.0
2012-06-28 15:10:00,38.31,38.31,38.25,38.3,81100.0,18.2248,18.2248,18.1963,18.2201,81100.0
2012-06-28 15:15:00,38.3,38.3,38.26,38.27,44400.0,18.2201,18.2201,18.201,18.2058,44400.0
2012-06-28 15:20:00,38.26,38.32,38.25,38.28,86600.0,18.201,18.2296,18.1963,18.2106,86600.0
2012-06-28 15:25:00,38.27,38.31,38.23,38.31,22200.0,18.2058,18.2248,18.1868,18.2248,22200.0
2012-06-28 15:30:00,38.32,38.47,38.29,38.44,89600.0,18.2296,18.3009,18.2153,18.2867,89600.0
2012-06-28 15:35:00,38.44,38.49,38.4,38.49,75500.0,18.2867,18.3105,18.2676,18.3105,75500.0
2012-06-28 15:40:00,38.49,38.49,38.4,38.41,91900.0,18.3105,18.3105,18.2676,18.2724,91900.0
2012-06-28 15:45:00,38.41,38.5,38.4,38.5,144100.0,18.2724,18.3152,18.2676,18.3152,144100.0
2012-06-28 15:50:00,38.5,38.55,38.47,38.48,126600.0,18.3152,18.339,18.3009,18.3057,126600.0
2012-06-28 15:55:00,38.47,38.54,38.46,38.53,174300.0,18.3009,18.3342,18.2962,18.3295,174300.0
2012-06-29 09:30:00,40.0,40.01,39.88,39.91,448600.0,19.0288,19.0336,18.9717,18.986,448600.0
2012-06-29 09:35:00,39.91,39.94,39.79,39.8,287600.0,18.986,19.0003,18.9289,18.9337,287600.0
2012-06-29 09:40:00,39.81,39.82,39.71,39.75,232700.0,18.9384,18.9432,18.8908,18.9099,232700.0
2012-06-29 09:45:00,39.75,39.8,39.64,39.66,176300.0,18.9099,18.9337,18.8575,18.8671,176300.0
2012-06-29 09:50:00,39.66,39.75,39.63,39.73,158000.0,18.8671,18.9099,18.8528,18.9004,158000.0
2012-06-29 09:55:00,39.73,39.78,39.65,39.78,105200.0,18.9004,18.9241,18.8623,18.9241,105200.0
2012-06-29 10:00:00,39.77,39.87,39.77,39.85,134600.0,18.9194,18.967,18.9194,18.9574,134600.0
2012-06-29 10:05:00,39.85,39.87,39.78,39.81,84100.0,18.9574,18.967,18.9241,18.9384,84100.0
2012-06-29 10:10:00,39.81,39.89,39.8,39.83,98800.0,18.9384,18.9765,18.9337,18.9479,98800.0
2012-06-29 10:15:00,39.84,39.98,39.84,39.95,123200.0,18.9527,19.0193,18.9527,19.005,123200.0
2012-06-29 10:20:00,39.97,40.03,39.95,39.97,211800.0,19.0145,19.0431,19.005,19.0145,211800.0
2012-06-29 10:25:00,39.97,39.98,39.94,39.96,86500.0,19.0145,19.0193,19.0003,19.0098,86500.0
2012-06-29 10:30:00,39.95,39.97,39.89,39.94,67900.0,19.005,19.0145,18.9765,19.0003,67900.0
2012-06-29 10:35:00,39.93,39.95,39.91,39.94,54300.0,18.9955,19.005,18.986,19.0003,54300.0
2012-06-29 10:40:00,39.94,39.96,39.91,39.93,55400.0,19.0003,19.0098,18.986,18.9955,55400.0
2012-06-29 10:45:00,39.93,39.93,39.86,39.87,82900.0,18.9955,18.9955,18.9622,18.967,82900.0
2012-06-29 10:50:00,39.88,39.91,39.85,39.86,93400.0,18.9717,18.986,18.9574,18.9622,93400.0
2012-06-29 10:55:00,39.85,39.9,39.82,39.9,38200.0,18.9574,18.9812,18.9432,18.9812,38200.0
2012-06-29 11:00:00,39.9,39.9,39.84,39.89,74800.0,18.9812,18.9812,18.9527,18.9765,74800.0
2012-06-29 11:05:00,39.89,39.92,39.83,39.85,78900.0,18.9765,18.9907,18.9479,18.9574,78900.0
2012-06-29 11:10:00,39.85,39.87,39.8,39.8,95600.0,18.9574,18.967,18.9337,18.9337,95600.0
2012-06-29 11:15:00,39.8,39.91,39.8,39.91,105100.0,18.9337,18.986,18.9337,18.986,105100.0
2012-06-29 11:20:00,39.91,39.93,39.89,39.9,107800.0,18.986,18.9955,18.9765,18.9812,107800.0
2012-06-29 11:25:00,39.9,39.9,39.69,39.7,137400.0,18.9812,18.9812,18.8813,18.8861,137400.0
2012-06-29 11:30:00,39.71,39.8,39.71,39.77,155500.0,18.8908,18.9337,18.8908,18.9194,155500.0
2012-06-29 11:35:00,39.74,39.77,39.72,39.72,65000.0,18.9051,18.9194,18.8956,18.8956,65000.0
2012-06-29 11:40:00,39.72,39.74,39.68,39.72,40100.0,18.8956,18.9051,18.8766,18.8956,40100.0
2012-06-29 11:45:00,39.73,39.73,39.66,39.66,46900.0,18.9004,18.9004,18.8671,18.8671,46900.0
2012-06-29 11:50:00,39.66,39.73,39.65,39.72,43000.0,18.8671,18.9004,18.8623,18.8956,43000.0
2012-06-29 11:55:00,39.73,39.73,39.72,39.73,14400.0,18.9004,18.9004,18.8956,18.9004,14400.0
2012-06-29 12:00:00,39.72,39.73,39.71,39.73,113700.0,18.8956,18.9004,18.8908,18.9004,113700.0
2012-06-29 12:05:00,39.73,39.77,39.73,39.75,66700.0,18.9004,18.9194,18.9004,18.9099,66700.0
2012-06-29 12:10:00,39.76,39.76,39.73,39.73,100700.0,18.9146,18.9146,18.9004,18.9004,100700.0
2012-06-29 12:15:00,39.74,39.77,39.73,39.77,55400.0,18.9051,18.9194,18.9004,18.9194,55400.0
2012-06-29 12:20:00,39.76,39.78,39.75,39.78,23600.0,18.9146,18.9241,18.9099,18.9241,23600.0
2012-06-29 12:25:00,39.77,39.8,39.77,39.78,36900.0,18.9194,18.9337,18.9194,18.9241,36900.0
2012-06-29 12:30:00,39.78,39.79,39.77,39.78,21900.0,18.9241,18.9289,18.9194,18.9241,21900.0
2012-06-29 12:35:00,39.78,39.79,39.77,39.78,32200.0,18.9241,18.9289,18.9194,18.9241,32200.0
2012-06-29 12:40:00,39.78,39.79,39.77,39.78,14500.0,18.9241,18.9289,18.9194,18.9241,14500.0
2012-06-29 12:45:00,39.79,39.8,39.78,39.79,16800.0,18.9289,18.9337,18.9241,18.9289,16800.0
2012-06-29 12:50:00,39.79,39.8,39.77,39.79,22500.0,18.9289,18.9337,18.9194,18.9289,22500.0
2012-06-29 12:55:00,39.8,39.85,39.79,39.85,20900.0,18.9337,18.9574,18.9289,18.9574,20900.0
2012-06-29 13:00:00,39.85,39.88,39.82,39.84,50800.0,18.9574,18.9717,18.9432,18.9527,50800.0
2012-06-29 13:05:00,39.83,39.9,39.83,39.9,49600.0,18.9479,18.9812,18.9479,18.9812,49600.0
2012-06-29 13:10:00,39.9,39.94,39.9,39.93,26500.0,18.9812,19.0003,18.9812,18.9955,26500.0
2012-06-29 13:15:00,39.93,39.98,39.93,39.98,42800.0,18.9955,19.0193,18.9955,19.0193,42800.0
2012-06-29 13:20:00,39.98,40.02,39.97,40.0,125100.0,19.0193,19.0383,19.0145,19.0288,125100.0
2012-06-29 13:25:00,40.01,40.03,40.0,40.02,74100.0,19.0336,19.0431,19.0288,19.0383,74100.0
2012-06-29 13:30:00,40.02,40.03,40.0,40.01,192700.0,19.0383,19.0431,19.0288,19.0336,192700.0
2012-06-29 13:35:00,40.01,40.02,40.0,40.0,53800.0,19.0336,19.0383,19.0288,19.0288,53800.0
2012-06-29 13:40:00,40.01,40.04,40.0,40.01,322400.0,19.0336,19.0478,19.0288,19.0336,322400.0
2012-06-29 13:45:00,40.01,40.04,40.0,40.03,48500.0,19.0336,19.0478,19.0288,19.0431,48500.0
2012-06-29 13:50:00,40.03,40.04,40.02,40.03,80500.0,19.0431,19.0478,19.0383,19.0431,80500.0
2012-06-29 13:55:00,40.02,40.09,40.02,40.08,106700.0,19.0383,19.0716,19.0383,19.0669,106700.0
2012-06-29 14:00:00,40.08,40.11,40.07,40.11,125700.0,19.0669,19.0811,19.0621,19.0811,125700.0
2012-06-29 14:05:00,40.11,40.13,40.1,40.12,106100.0,19.0811,19.0906,19.0764,19.0859,106100.0
2012-06-29 14:10:00,40.12,40.15,40.11,40.13,68100.0,19.0859,19.1002,19.0811,19.0906,68100.0
2012-06-29 14:15:00,40.12,40.15,40.11,40.15,30300.0,19.0859,19.1002,19.0811,19.1002,30300.0
2012-06-29 14:20:00,40.15,40.17,40.14,40.17,55500.0,19.1002,19.1097,19.0954,19.1097,55500.0
2012-06-29 14:25:00,40.17,40.22,40.16,40.21,189300.0,19.1097,19.1335,19.1049,19.1287,189300.0
2012-06-29 14:30:00,40.2,40.25,40.2,40.24,126300.0,19.1239,19.1477,19.1239,19.143,126300.0
2012-06-29 14:35:00,40.23,40.27,40.23,40.27,88600.0,19.1382,19.1572,19.1382,19.1572,88600.0
2012-06-29 14:40:00,40.27,40.28,40.25,40.26,88500.0,19.1572,19.162,19.1477,19.1525,88500.0
2012-06-29 14:45:00,40.25,40.29,40.25,40.27,56300.0,19.1477,19.1668,19.1477,19.1572,56300.0
2012-06-29 14:50:00,40.27,40.29,40.25,40.29,78100.0,19.1572,19.1668,19.1477,19.1668,78100.0
2012-06-29 14:55:00,40.29,40.38,40.29,40.37,311800.0,19.1668,19.2096,19.1668,19.2048,311800.0
2012-06-29 15:00:00,40.37,40.37,40.3,40.35,215100.0,19.2048,19.2048,19.1715,19.1953,215100.0
2012-06-29 15:05:00,40.35,40.36,40.32,40.33,117800.0,19.1953,19.2001,19.181,19.1858,117800.0
2012-06-29 15:10:00,40.34,40.35,40.29,40.31,102700.0,19.1905,19.1953,19.1668,19.1763,102700.0
2012-06-29 15:15:00,40.31,40.32,40.26,40.27,111600.0,19.1763,19.181,19.1525,19.1572,111600.0
2012-06-29 15:20:00,40.27,40.33,40.27,40.32,148000.0,19.1572,19.1858,19.1572,19.181,148000.0
2012-06-29 15:25:00,40.32,40.35,40.31,40.35,112000.0,19.181,19.1953,19.1763,19.1953,112000.0
2012-06-29 15:30:00,40.35,40.41,40.32,40.38,216900.0,19.1953,19.2238,19.181,19.2096,216900.0
2012-06-29 15:35:00,40.37,40.44,40.37,40.41,199100.0,19.2048,19.2381,19.2048,19.2238,199100.0
2012-06-29 15:40:00,40.4,40.47,40.4,40.47,88000.0,19.2191,19.2524,19.2191,19.2524,88000.0
2012-06-29 15:45:00,40.46,40.48,40.4,40.45,382000.0,19.2476,19.2571,19.2191,19.2429,382000.0
2012-06-29 15:50:00,40.46,40.57,40.45,40.55,601100.0,19.2476,19.3,19.2429,19.2904,601100.0
2012-06-29 15:55:00,40.55,40.59,40.52,40.54,446200.0,19.2904,19.3095,19.2762,19.2857,446200.0
2012-07-02 09:30:00,40.57,40.58,40.46,40.53,238600.0,19.3,19.3047,19.2476,19.2809,238600.0
2012-07-02 09:35:00,40.53,40.67,40.53,40.62,130500.0,19.2809,19.3475,19.2809,19.3237,130500.0
2012-07-02 09:40:00,40.63,40.7,40.62,40.67,118300.0,19.3285,19.3618,19.3237,19.3475,118300.0
2012-07-02 09:45:00,40.66,40.72,40.66,40.68,77800.0,19.3428,19.3713,19.3428,19.3523,77800.0
2012-07-02 09:50:00,40.68,40.68,40.56,40.56,91600.0,19.3523,19.3523,19.2952,19.2952,91600.0
2012-07-02 09:55:00,40.57,40.57,40.48,40.55,73700.0,19.3,19.3,19.2571,19.2904,73700.0
2012-07-02 10:00:00,40.56,40.57,40.28,40.29,146100.0,19.2952,19.3,19.162,19.1668,146100.0
2012-07-02 10:05:00,40.29,40.34,40.25,40.28,58600.0,19.1668,19.1905,19.1477,19.162,58600.0
2012-07-02 10:10:00,40.28,40.39,40.28,40.38,38000.0,19.162,19.2143,19.162,19.2096,38000.0
2012-07-02 10:15:00,40.37,40.44,40.35,40.35,42100.0,19.2048,19.2381,19.1953,19.1953,42100.0
2012-07-02 10:20:00,40.35,40.46,40.33,40.43,33500.0,19.1953,19.2476,19.1858,19.2334,33500.0
2012-07-02 10:25:00,40.43,40.43,40.35,40.37,69300.0,19.2334,19.2334,19.1953,19.2048,69300.0
2012-07-02 10:30:00,40.37,40.45,40.36,40.39,34800.0,19.2048,19.2429,19.2001,19.2143,34800.0
2012-07-02 10:35:00,40.39,40.45,40.39,40.43,37100.0,19.2143,19.2429,19.2143,19.2334,37100.0
2012-07-02 10:40:00,40.43,40.5,40.41,40.45,43400.0,19.2334,19.2667,19.2238,19.2429,43400.0
2012-07-02 10:45:00,40.46,40.64,40.46,40.63,100600.0,19.2476,19.3333,19.2476,19.3285,100600.0
2012-07-02 10:50:00,40.64,40.7,40.64,40.64,54000.0,19.3333,19.3618,19.3333,19.3333,54000.0
2012-07-02 10:55:00,40.63,40.63,40.53,40.54,42300.0,19.3285,19.3285,19.2809,19.2857,42300.0
2012-07-02 11:00:00,40.53,40.55,40.48,40.51,49900.0,19.2809,19.2904,19.2571,19.2714,49900.0
2012-07-02 11:05:00,40.52,40.6,40.52,40.57,31700.0,19.2762,19.3142,19.2762,19.3,31700.0
2012-07-02 11:10:00,40.57,40.63,40.51,40.6,104600.0,19.3,19.3285,19.2714,19.3142,104600.0
2012-07-02 11:15:00,40.59,40.62,40.54,40.59,50400.0,19.3095,19.3237,19.2857,19.3095,50400.0
2012-07-02 11:20:00,40.59,40.62,40.56,40.56,32400.0,19.3095,19.3237,19.2952,19.2952,32400.0
2012-07-02 11:25:00,40.57,40.58,40.52,40.57,46300.0,19.3,19.3047,19.2762,19.3,46300.0
2012-07-02 11:30:00,40.57,40.64,40.55,40.64,78200.0,19.3,19.3333,19.2904,19.3333,78200.0
2012-07-02 11:35:00,40.63,40.69,40.63,40.68,65200.0,19.3285,19.357,19.3285,19.3523,65200.0
2012-07-02 11:40:00,40.69,40.7,40.64,40.65,66800.0,19.357,19.3618,19.3333,19.338,66800.0
2012-07-02 11:45:00,40.64,40.65,40.63,40.64,26300.0,19.3333,19.338,19.3285,19.3333,26300.0
2012-07-02 11:50:00,40.63,40.64,40.61,40.63,24300.0,19.3285,19.3333,19.319,19.3285,24300.0
2012-07-02 11:55:00,40.64,40.65,40.62,40.63,32300.0,19.3333,19.338,19.3237,19.3285,32300.0
2012-07-02 12:00:00,40.62,40.64,40.58,40.59,38900.0,19.3237,19.3333,19.3047,19.3095,38900.0
2012-07-02 12:05:00,40.59,40.6,40.57,40.59,27800.0,19.3095,19.3142,19.3,19.3095,27800.0
2012-07-02 12:10:00,40.58,40.62,40.57,40.6,23700.0,19.3047,19.3237,19.3,19.3142,23700.0
2012-07-02 12:15:00,40.6,40.6,40.56,40.58,9300.0,19.3142,19.3142,19.2952,19.3047,9300.0
2012-07-02 12:20:00,40.57,40.62,40.57,40.62,39300.0,19.3,19.3237,19.3,19.3237,39300.0
2012-07-02 12:25:00,40.63,40.64,40.62,40.63,16400.0,19.3285,19.3333,19.3237,19.3285,16400.0
2012-07-02 12:30:00,40.64,40.64,40.59,40.6,27300.0,19.3333,19.3333,19.3095,19.3142,27300.0
2012-07-02 12:35:00,40.6,40.67,40.6,40.64,67300.0,19.3142,19.3475,19.3142,19.3333,67300.0
2012-07-02 12:40:00,40.63,40.65,40.62,40.63,44600.0,19.3285,19.338,19.3237,19.3285,44600.0
2012-07-02 12:45:00,40.62,40.65,40.62,40.64,23100.0,19.3237,19.338,19.3237,19.3333,23100.0
2012-07-02 12:50:00,40.65,40.68,40.62,40.64,96900.0,19.338,19.3523,19.3237,19.3333,96900.0
2012-07-02 12:55:00,40.64,40.66,40.63,40.65,31900.0,19.3333,19.3428,19.3285,19.338,31900.0
2012-07-02 13:00:00,40.65,40.65,40.63,40.64,17500.0,19.338,19.338,19.3285,19.3333,17500.0
2012-07-02 13:05:00,40.64,40.65,40.61,40.65,31000.0,19.3333,19.338,19.319,19.338,31000.0
2012-07-02 13:10:00,40.64,40.66,40.64,40.65,41000.0,19.3333,19.3428,19.3333,19.338,41000.0
2012-07-02 13:15:00,40.65,40.66,40.64,40.65,27700.0,19.338,19.3428,19.3333,19.338,27700.0
2012-07-02 13:20:00,40.66,40.67,40.64,40.65,88300.0,19.3428,19.3475,19.3333,19.338,88300.0
2012-07-02 13:25:00,40.66,40.66,40.64,40.65,79000.0,19.3428,19.3428,19.3333,19.338,79000.0
2012-07-02 13:30:00,40.66,40.66,40.64,40.64,45100.0,19.3428,19.3428,19.3333,19.3333,45100.0
2012-07-02 13:35:00,40.65,40.66,40.62,40.65,44800.0,19.338,19.3428,19.3237,19.338,44800.0
2012-07-02 13:40:00,40.65,40.65,40.62,40.62,24800.0,19.338,19.338,19.3237,19.3237,24800.0
2012-07-02 13:45:00,40.62,40.66,40.62,40.65,24000.0,19.3237,19.3428,19.3237,19.338,24000.0
2012-07-02 13:50:00,40.65,40.66,40.64,40.65,18300.0,19.338,19.3428,19.3333,19.338,18300.0
2012-07-02 13:55:00,40.65,40.66,40.6,40.61,55700.0,19.338,19.3428,19.3142,19.319,55700.0
2012-07-02 14:00:00,40.61,40.61,40.57,40.57,25200.0,19.319,19.319,19.3,19.3,25200.0
2012-07-02 14:05:00,40.57,40.62,40.56,40.59,38100.0,19.3,19.3237,19.2952,19.3095,38100.0
2012-07-02 14:10:00,40.6,40.62,40.58,40.61,43500.0,19.3142,19.3237,19.3047,19.319,43500.0
2012-07-02 14:15:00,40.61,40.68,40.61,40.66,32200.0,19.319,19.3523,19.319,19.3428,32200.0
2012-07-02 14:20:00,40.66,40.66,40.63,40.63,23500.0,19.3428,19.3428,19.3285,19.3285,23500.0
2012-07-02 14:25:00,40.64,40.65,40.62,40.63,28800.0,19.3333,19.338,19.3237,19.3285,28800.0
2012-07-02 14:30:00,40.64,40.66,40.6,40.61,35600.0,19.3333,19.3428,19.3142,19.319,35600.0
2012-07-02 14:35:00,40.62,40.63,40.59,40.6,63600.0,19.3237,19.3285,19.3095,19.3142,63600.0
2012-07-02 14:40:00,40.61,40.63,40.61,40.62,18500.0,19.319,19.3285,19.319,19.3237,18500.0
2012-07-02 14:45:00,40.63,40.63,40.58,40.59,51500.0,19.3285,19.3285,19.3047,19.3095,51500.0
2012-07-02 14:50:00,40.59,40.59,40.55,40.58,99100.0,19.3095,19.3095,19.2904,19.3047,99100.0
2012-07-02 14:55:00,40.58,40.61,40.57,40.6,29200.0,19.3047,19.319,19.3,19.3142,29200.0
2012-07-02 15:00:00,40.59,40.61,40.58,40.59,26500.0,19.3095,19.319,19.3047,19.3095,26500.0
2012-07-02 15:05:00,40.6,40.62,40.59,40.59,65800.0,19.3142,19.3237,19.3095,19.3095,65800.0
2012-07-02 15:10:00,40.58,40.6,40.56,40.6,47900.0,19.3047,19.3142,19.2952,19.3142,47900.0
2012-07-02 15:15:00,40.59,40.63,40.59,40.61,39600.0,19.3095,19.3285,19.3095,19.319,39600.0
2012-07-02 15:20:00,40.61,40.64,40.59,40.64,33100.0,19.319,19.3333,19.3095,19.3333,33100.0
2012-07-02 15:25:00,40.64,40.64,40.58,40.63,41000.0,19.3333,19.3333,19.3047,19.3285,41000.0
2012-07-02 15:30:00,40.63,40.67,40.62,40.66,56100.0,19.3285,19.3475,19.3237,19.3428,56100.0
2012-07-02 15:35:00,40.66,40.68,40.64,40.64,51700.0,19.3428,19.3523,19.3333,19.3333,51700.0
2012-07-02 15:40:00,40.65,40.65,40.61,40.63,102100.0,19.338,19.338,19.319,19.3285,102100.0
2012-07-02 15:45:00,40.64,40.66,40.6,40.65,108600.0,19.3333,19.3428,19.3142,19.338,108600.0
2012-07-02 15:50:00,40.64,40.66,40.62,40.64,153500.0,19.3333,19.3428,19.3237,19.3333,153500.0
2012-07-02 15:55:00,40.65,40.69,40.62,40.68,190200.0,19.338,19.357,19.3237,19.3523,190200.0
2012-07-03 09:30:00,40.47,40.59,40.47,40.58,261300.0,19.2524,19.3095,19.2524,19.3047,261300.0
2012-07-03 09:35:00,40.58,40.67,40.57,40.66,157000.0,19.3047,19.3475,19.3,19.3428,157000.0
2012-07-03 09:40:00,40.66,40.77,40.65,40.76,119700.0,19.3428,19.3951,19.338,19.3903,119700.0
2012-07-03 09:45:00,40.75,40.77,40.73,40.77,112200.0,19.3856,19.3951,19.3761,19.3951,112200.0
2012-07-03 09:50:00,40.78,40.79,40.69,40.69,111000.0,19.3999,19.4046,19.357,19.357,111000.0
2012-07-03 09:55:00,40.69,40.77,40.68,40.7,115300.0,19.357,19.3951,19.3523,19.3618,115300.0
2012-07-03 10:00:00,40.72,40.83,40.71,40.73,109400.0,19.3713,19.4236,19.3666,19.3761,109400.0
2012-07-03 10:05:00,40.73,40.77,40.66,40.67,173400.0,19.3761,19.3951,19.3428,19.3475,173400.0
2012-07-03 10:10:00,40.67,40.69,40.51,40.54,239400.0,19.3475,19.357,19.2714,19.2857,239400.0
2012-07-03 10:15:00,40.55,40.55,40.48,40.5,96600.0,19.2904,19.2904,19.2571,19.2667,96600.0
2012-07-03 10:20:00,40.5,40.59,40.49,40.58,95200.0,19.2667,19.3095,19.2619,19.3047,95200.0
2012-07-03 10:25:00,40.58,40.6,40.51,40.54,111000.0,19.3047,19.3142,19.2714,19.2857,111000.0
2012-07-03 10:30:00,40.53,40.55,40.51,40.55,76900.0,19.2809,19.2904,19.2714,19.2904,76900.0
2012-07-03 10:35:00,40.56,40.58,40.54,40.57,85600.0,19.2952,19.3047,19.2857,19.3,85600.0
2012-07-03 10:40:00,40.58,40.6,40.54,40.55,69200.0,19.3047,19.3142,19.2857,19.2904,69200.0
2012-07-03 10:45:00,40.55,40.57,40.55,40.57,23900.0,19.2904,19.3,19.2904,19.3,23900.0
2012-07-03 10:50:00,40.56,40.58,40.54,40.56,26500.0,19.2952,19.3047,19.2857,19.2952,26500.0
2012-07-03 10:55:00,40.55,40.57,40.54,40.54,33200.0,19.2904,19.3,19.2857,19.2857,33200.0
2012-07-03 11:00:00,40.55,40.61,40.54,40.59,60900.0,19.2904,19.319,19.2857,19.3095,60900.0
2012-07-03 11:05:00,40.59,40.61,40.55,40.58,59400.0,19.3095,19.319,19.2904,19.3047,59400.0
2012-07-03 11:10:00,40.58,40.62,40.56,40.61,58700.0,19.3047,19.3237,19.2952,19.319,58700.0
2012-07-03 11:15:00,40.62,40.67,40.59,40.66,127900.0,19.3237,19.3475,19.3095,19.3428,127900.0
2012-07-03 11:20:00,40.66,40.69,40.65,40.65,57900.0,19.3428,19.357,19.338,19.338,57900.0
2012-07-03 11:25:00,40.66,40.75,40.65,40.74,132100.0,19.3428,19.3856,19.338,19.3808,132100.0
2012-07-03 11:30:00,40.75,40.82,40.74,40.81,127100.0,19.3856,19.4189,19.3808,19.4141,127100.0
2012-07-03 11:35:00,40.82,40.82,40.79,40.81,52600.0,19.4189,19.4189,19.4046,19.4141,52600.0
2012-07-03 11:40:00,40.81,40.84,40.76,40.8,80300.0,19.4141,19.4284,19.3903,19.4094,80300.0
2012-07-03 11:45:00,40.8,40.85,40.8,40.84,49100.0,19.4094,19.4332,19.4094,19.4284,49100.0
2012-07-03 11:50:00,40.82,40.86,40.81,40.83,98300.0,19.4189,19.4379,19.4141,19.4236,98300.0
2012-07-03 11:55:00,40.84,40.84,40.81,40.81,63200.0,19.4284,19.4284,19.4141,19.4141,63200.0
2012-07-03 12:00:00,40.82,40.89,40.81,40.89,96800.0,19.4189,19.4522,19.4141,19.4522,96800.0
2012-07-03 12:05:00,40.89,40.89,40.85,40.86,68300.0,19.4522,19.4522,19.4332,19.4379,68300.0
2012-07-03 12:10:00,40.86,40.87,40.8,40.82,45800.0,19.4379,19.4427,19.4094,19.4189,45800.0
2012-07-03 12:15:00,40.82,40.84,40.79,40.8,82000.0,19.4189,19.4284,19.4046,19.4094,82000.0
2012-07-03 12:20:00,40.79,40.8,40.76,40.79,23600.0,19.4046,19.4094,19.3903,19.4046,23600.0
2012-07-03 12:25:00,40.79,40.84,40.78,40.84,34300.0,19.4046,19.4284,19.3999,19.4284,34300.0
2012-07-03 12:30:00,40.84,40.84,40.76,40.77,40400.0,19.4284,19.4284,19.3903,19.3951,40400.0
2012-07-03 12:35:00,40.76,40.81,40.74,40.8,75800.0,19.3903,19.4141,19.3808,19.4094,75800.0
2012-07-03 12:40:00,40.81,40.82,40.77,40.78,64900.0,19.4141,19.4189,19.3951,19.3999,64900.0
2012-07-03 12:45:00,40.77,40.78,40.7,40.71,57500.0,19.3951,19.3999,19.3618,19.3666,57500.0
2012-07-03 12:50:00,40.71,40.81,40.71,40.78,95700.0,19.3666,19.4141,19.3666,19.3999,95700.0
2012-07-03 12:55:00,40.78,40.83,40.78,40.81,104600.0,19.3999,19.4236,19.3999,19.4141,104600.0
2012-07-05 09:30:00,40.58,40.6,40.46,40.51,242400.0,19.3047,19.3142,19.2476,19.2714,242400.0
2012-07-05 09:35:00,40.52,40.61,40.49,40.56,113500.0,19.2762,19.319,19.2619,19.2952,113500.0
2012-07-05 09:40:00,40.58,40.64,40.55,40.6,41300.0,19.3047,19.3333,19.2904,19.3142,41300.0
2012-07-05 09:45:00,40.6,40.61,40.46,40.46,54400.0,19.3142,19.319,19.2476,19.2476,54400.0
2012-07-05 09:50:00,40.46,40.48,40.39,40.43,50200.0,19.2476,19.2571,19.2143,19.2334,50200.0
2012-07-05 09:55:00,40.43,40.44,40.35,40.36,65600.0,19.2334,19.2381,19.1953,19.2001,65600.0
2012-07-05 10:00:00,40.35,40.37,40.25,40.28,65600.0,19.1953,19.2048,19.1477,19.162,65600.0
2012-07-05 10:05:00,40.27,40.32,40.26,40.29,64800.0,19.1572,19.181,19.1525,19.1668,64800.0
2012-07-05 10:10:00,40.28,40.34,40.26,40.32,81800.0,19.162,19.1905,19.1525,19.181,81800.0
2012-07-05 10:15:00,40.31,40.38,40.3,40.37,45100.0,19.1763,19.2096,19.1715,19.2048,45100.0
2012-07-05 10:20:00,40.37,40.4,40.36,40.39,38200.0,19.2048,19.2191,19.2001,19.2143,38200.0
2012-07-05 10:25:00,40.39,40.42,40.36,40.41,304400.0,19.2143,19.2286,19.2001,19.2238,304400.0
2012-07-05 10:30:00,40.41,40.47,40.4,40.44,184300.0,19.2238,19.2524,19.2191,19.2381,184300.0
2012-07-05 10:35:00,40.45,40.46,40.43,40.45,42600.0,19.2429,19.2476,19.2334,19.2429,42600.0
2012-07-05 10:40:00,40.45,40.49,40.43,40.46,30100.0,19.2429,19.2619,19.2334,19.2476,30100.0
2012-07-05 10:45:00,40.45,40.48,40.45,40.47,44200.0,19.2429,19.2571,19.2429,19.2524,44200.0
2012-07-05 10:50:00,40.47,40.54,40.47,40.53,19600.0,19.2524,19.2857,19.2524,19.2809,19600.0
2012-07-05 10:55:00,40.53,40.58,40.5,40.5,33600.0,19.2809,19.3047,19.2667,19.2667,33600.0
2012-07-05 11:00:00,40.5,40.62,40.5,40.61,55500.0,19.2667,19.3237,19.2667,19.319,55500.0
2012-07-05 11:05:00,40.6,40.64,40.58,40.6,19200.0,19.3142,19.3333,19.3047,19.3142,19200.0
2012-07-05 11:10:00,40.61,40.62,40.51,40.52,32500.0,19.319,19.3237,19.2714,19.2762,32500.0
2012-07-05 11:15:00,40.52,40.55,40.48,40.5,47200.0,19.2762,19.2904,19.2571,19.2667,47200.0
2012-07-05 11:20:00,40.5,40.57,40.5,40.57,78100.0,19.2667,19.3,19.2667,19.3,78100.0
2012-07-05 11:25:00,40.57,40.58,40.51,40.52,80100.0,19.3,19.3047,19.2714,19.2762,80100.0
2012-07-05 11:30:00,40.52,40.54,40.5,40.51,45300.0,19.2762,19.2857,19.2667,19.2714,45300.0
2012-07-05 11:35:00,40.51,40.56,40.48,40.48,39800.0,19.2714,19.2952,19.2571,19.2571,39800.0
2012-07-05 11:40:00,40.49,40.5,40.45,40.46,21900.0,19.2619,19.2667,19.2429,19.2476,21900.0
2012-07-05 11:45:00,40.46,40.52,40.46,40.52,16700.0,19.2476,19.2762,19.2476,19.2762,16700.0
2012-07-05 11:50:00,40.52,40.52,40.49,40.52,36300.0,19.2762,19.2762,19.2619,19.2762,36300.0
2012-07-05 11:55:00,40.52,40.52,40.47,40.47,28700.0,19.2762,19.2762,19.2524,19.2524,28700.0
2012-07-05 12:00:00,40.48,40.49,40.47,40.47,35200.0,19.2571,19.2619,19.2524,19.2524,35200.0
2012-07-05 12:05:00,40.47,40.48,40.42,40.43,65800.0,19.2524,19.2571,19.2286,19.2334,65800.0
2012-07-05 12:10:00,40.43,40.46,40.41,40.46,50200.0,19.2334,19.2476,19.2238,19.2476,50200.0
2012-07-05 12:15:00,40.46,40.48,40.45,40.46,34700.0,19.2476,19.2571,19.2429,19.2476,34700.0
2012-07-05 12:20:00,40.46,40.47,40.43,40.43,67600.0,19.2476,19.2524,19.2334,19.2334,67600.0
2012-07-05 12:25:00,40.43,40.46,40.41,40.43,22800.0,19.2334,19.2476,19.2238,19.2334,22800.0
2012-07-05 12:30:00,40.42,40.43,40.35,40.36,35700.0,19.2286,19.2334,19.1953,19.2001,35700.0
2012-07-05 12:35:00,40.36,40.36,40.33,40.34,35000.0,19.2001,19.2001,19.1858,19.1905,35000.0
2012-07-05 12:40:00,40.34,40.37,40.33,40.37,27700.0,19.1905,19.2048,19.1858,19.2048,27700.0
2012-07-05 12:45:00,40.37,40.4,40.36,40.37,31400.0,19.2048,19.2191,19.2001,19.2048,31400.0
2012-07-05 12:50:00,40.37,40.4,40.37,40.4,28600.0,19.2048,19.2191,19.2048,19.2191,28600.0
2012-07-05 12:55:00,40.4,40.41,40.4,40.41,3900.0,19.2191,19.2238,19.2191,19.2238,3900.0
2012-07-05 13:00:00,40.4,40.41,40.38,40.39,26600.0,19.2191,19.2238,19.2096,19.2143,26600.0
2012-07-05 13:05:00,40.39,40.44,40.38,40.42,25100.0,19.2143,19.2381,19.2096,19.2286,25100.0
2012-07-05 13:10:00,40.43,40.46,40.42,40.43,20200.0,19.2334,19.2476,19.2286,19.2334,20200.0
2012-07-05 13:15:00,40.43,40.44,40.39,40.44,28700.0,19.2334,19.2381,19.2143,19.2381,28700.0
2012-07-05 13:20:00,40.43,40.48,40.43,40.48,36600.0,19.2334,19.2571,19.2334,19.2571,36600.0
2012-07-05 13:25:00,40.48,40.49,40.46,40.46,13600.0,19.2571,19.2619,19.2476,19.2476,13600.0
2012-07-05 13:30:00,40.47,40.5,40.45,40.46,132300.0,19.2524,19.2667,19.2429,19.2476,132300.0
2012-07-05 13:35:00,40.46,40.46,40.44,40.44,23500.0,19.2476,19.2476,19.2381,19.2381,23500.0
2012-07-05 13:40:00,40.44,40.45,40.38,40.39,45700.0,19.2381,19.2429,19.2096,19.2143,45700.0
2012-07-05 13:45:00,40.38,40.48,40.38,40.47,34700.0,19.2096,19.2571,19.2096,19.2524,34700.0
2012-07-05 13:50:00,40.48,40.48,40.45,40.47,27800.0,19.2571,19.2571,19.2429,19.2524,27800.0
2012-07-05 13:55:00,40.47,40.48,40.44,40.45,22100.0,19.2524,19.2571,19.2381,19.2429,22100.0
2012-07-05 14:00:00,40.46,40.46,40.41,40.44,17300.0,19.2476,19.2476,19.2238,19.2381,17300.0
2012-07-05 14:05:00,40.45,40.48,40.42,40.42,19400.0,19.2429,19.2571,19.2286,19.2286,19400.0
2012-07-05 14:10:00,40.43,40.45,40.43,40.44,6100.0,19.2334,19.2429,19.2334,19.2381,6100.0
2012-07-05 14:15:00,40.45,40.47,40.45,40.46,13900.0,19.2429,19.2524,19.2429,19.2476,13900.0
2012-07-05 14:20:00,40.47,40.47,40.43,40.46,23500.0,19.2524,19.2524,19.2334,19.2476,23500.0
2012-07-05 14:25:00,40.45,40.48,40.45,40.47,10800.0,19.2429,19.2571,19.2429,19.2524,10800.0
2012-07-05 14:30:00,40.46,40.47,40.44,40.44,7200.0,19.2476,19.2524,19.2381,19.2381,7200.0
2012-07-05 14:35:00,40.44,40.45,40.42,40.43,9900.0,19.2381,19.2429,19.2286,19.2334,9900.0
2012-07-05 14:40:00,40.43,40.44,40.42,40.44,12700.0,19.2334,19.2381,19.2286,19.2381,12700.0
2012-07-05 14:45:00,40.44,40.45,40.4,40.41,16000.0,19.2381,19.2429,19.2191,19.2238,16000.0
2012-07-05 14:50:00,40.42,40.42,40.39,40.39,10800.0,19.2286,19.2286,19.2143,19.2143,10800.0
2012-07-05 14:55:00,40.38,40.39,40.36,40.37,24600.0,19.2096,19.2143,19.2001,19.2048,24600.0
2012-07-05 15:00:00,40.37,40.38,40.35,40.37,34500.0,19.2048,19.2096,19.1953,19.2048,34500.0
2012-07-05 15:05:00,40.37,40.42,40.37,40.4,13900.0,19.2048,19.2286,19.2048,19.2191,13900.0
2012-07-05 15:10:00,40.4,40.42,40.37,40.41,42500.0,19.2191,19.2286,19.2048,19.2238,42500.0
2012-07-05 15:15:00,40.41,40.41,40.36,40.36,20700.0,19.2238,19.2238,19.2001,19.2001,20700.0
2012-07-05 15:20:00,40.35,40.39,40.33,40.33,29000.0,19.1953,19.2143,19.1858,19.1858,29000.0
2012-07-05 15:25:00,40.34,40.37,40.32,40.34,31400.0,19.1905,19.2048,19.181,19.1905,31400.0
2012-07-05 15:30:00,40.34,40.36,40.31,40.36,63500.0,19.1905,19.2001,19.1763,19.2001,63500.0
2012-07-05 15:35:00,40.36,40.36,40.29,40.35,85100.0,19.2001,19.2001,19.1668,19.1953,85100.0
2012-07-05 15:40:00,40.34,40.39,40.32,40.36,45500.0,19.1905,19.2143,19.181,19.2001,45500.0
2012-07-05 15:45:00,40.36,40.38,40.33,40.36,65600.0,19.2001,19.2096,19.1858,19.2001,65600.0
2012-07-05 15:50:00,40.36,40.37,40.31,40.34,102200.0,19.2001,19.2048,19.1763,19.1905,102200.0
2012-07-05 15:55:00,40.34,40.36,40.31,40.34,105800.0,19.1905,19.2001,19.1763,19.1905,105800.0
2012-07-06 09:30:00,39.89,39.96,39.87,39.93,168400.0,18.9765,19.0098,18.967,18.9955,168400.0
2012-07-06 09:35:00,39.93,39.94,39.86,39.87,49200.0,18.9955,19.0003,18.9622,18.967,49200.0
2012-07-06 09:40:00,39.87,39.96,39.85,39.89,66500.0,18.967,19.0098,18.9574,18.9765,66500.0
2012-07-06 09:45:00,39.9,39.91,39.85,39.89,104800.0,18.9812,18.986,18.9574,18.9765,104800.0
2012-07-06 09:50:00,39.89,39.92,39.83,39.87,81600.0,18.9765,18.9907,18.9479,18.967,81600.0
2012-07-06 09:55:00,39.88,39.97,39.85,39.97,47000.0,18.9717,19.0145,18.9574,19.0145,47000.0
2012-07-06 10:00:00,39.97,40.01,39.93,40.0,44700.0,19.0145,19.0336,18.9955,19.0288,44700.0
2012-07-06 10:05:00,40.0,40.01,39.86,39.88,69000.0,19.0288,19.0336,18.9622,18.9717,69000.0
2012-07-06 10:10:00,39.88,39.9,39.84,39.88,47700.0,18.9717,18.9812,18.9527,18.9717,47700.0
2012-07-06 10:15:00,39.89,39.89,39.8,39.82,42400.0,18.9765,18.9765,18.9337,18.9432,42400.0
2012-07-06 10:20:00,39.83,40.0,39.82,40.0,43200.0,18.9479,19.0288,18.9432,19.0288,43200.0
2012-07-06 10:25:00,39.99,40.0,39.96,39.96,40900.0,19.024,19.0288,19.0098,19.0098,40900.0
2012-07-06 10:30:00,39.96,40.0,39.93,39.93,91500.0,19.0098,19.0288,18.9955,18.9955,91500.0
2012-07-06 10:35:00,39.93,40.02,39.93,40.01,43300.0,18.9955,19.0383,18.9955,19.0336,43300.0
2012-07-06 10:40:00,40.02,40.05,39.96,40.03,90800.0,19.0383,19.0526,19.0098,19.0431,90800.0
2012-07-06 10:45:00,40.02,40.03,39.96,39.97,38400.0,19.0383,19.0431,19.0098,19.0145,38400.0
2012-07-06 10:50:00,39.97,39.97,39.93,39.96,36600.0,19.0145,19.0145,18.9955,19.0098,36600.0
2012-07-06 10:55:00,39.96,39.98,39.92,39.95,50400.0,19.0098,19.0193,18.9907,19.005,50400.0
2012-07-06 11:00:00,39.95,39.95,39.9,39.92,51300.0,19.005,19.005,18.9812,18.9907,51300.0
2012-07-06 11:05:00,39.93,39.99,39.92,39.96,33800.0,18.9955,19.024,18.9907,19.0098,33800.0
2012-07-06 11:10:00,39.96,39.97,39.9,39.9,55900.0,19.0098,19.0145,18.9812,18.9812,55900.0
2012-07-06 11:15:00,39.9,39.93,39.88,39.92,68100.0,18.9812,18.9955,18.9717,18.9907,68100.0
2012-07-06 11:20:00,39.92,39.92,39.78,39.78,46600.0,18.9907,18.9907,18.9241,18.9241,46600.0
2012-07-06 11:25:00,39.78,39.78,39.73,39.74,76900.0,18.9241,18.9241,18.9004,18.9051,76900.0
2012-07-06 11:30:00,39.73,39.82,39.72,39.82,51600.0,18.9004,18.9432,18.8956,18.9432,51600.0
2012-07-06 11:35:00,39.81,39.88,39.81,39.87,22300.0,18.9384,18.9717,18.9384,18.967,22300.0
2012-07-06 11:40:00,39.87,39.87,39.8,39.81,62900.0,18.967,18.967,18.9337,18.9384,62900.0
2012-07-06 11:45:00,39.8,39.81,39.73,39.73,109700.0,18.9337,18.9384,18.9004,18.9004,109700.0
2012-07-06 11:50:00,39.74,39.75,39.72,39.73,33600.0,18.9051,18.9099,18.8956,18.9004,33600.0
2012-07-06 11:55:00,39.74,39.74,39.68,39.68,62600.0,18.9051,18.9051,18.8766,18.8766,62600.0
2012-07-06 12:00:00,39.68,39.69,39.64,39.67,32700.0,18.8766,18.8813,18.8575,18.8718,32700.0
2012-07-06 12:05:00,39.67,39.7,39.67,39.68,23400.0,18.8718,18.8861,18.8718,18.8766,23400.0
2012-07-06 12:10:00,39.69,39.69,39.63,39.65,22700.0,18.8813,18.8813,18.8528,18.8623,22700.0
2012-07-06 12:15:00,39.66,39.7,39.65,39.68,47300.0,18.8671,18.8861,18.8623,18.8766,47300.0
2012-07-06 12:20:00,39.68,39.69,39.65,39.69,22800.0,18.8766,18.8813,18.8623,18.8813,22800.0
2012-07-06 12:25:00,39.69,39.7,39.65,39.7,25200.0,18.8813,18.8861,18.8623,18.8861,25200.0
2012-07-06 12:30:00,39.69,39.7,39.67,39.68,56600.0,18.8813,18.8861,18.8718,18.8766,56600.0
2012-07-06 12:35:00,39.68,39.68,39.64,39.65,20600.0,18.8766,18.8766,18.8575,18.8623,20600.0
2012-07-06 12:40:00,39.65,39.69,39.65,39.69,31000.0,18.8623,18.8813,18.8623,18.8813,31000.0
2012-07-06 12:45:00,39.68,39.7,39.67,39.7,67200.0,18.8766,18.8861,18.8718,18.8861,67200.0
2012-07-06 12:50:00,39.7,39.71,39.68,39.69,33300.0,18.8861,18.8908,18.8766,18.8813,33300.0
2012-07-06 12:55:00,39.7,39.7,39.68,39.7,18000.0,18.8861,18.8861,18.8766,18.8861,18000.0
2012-07-06 13:00:00,39.69,39.7,39.65,39.65,15800.0,18.8813,18.8861,18.8623,18.8623,15800.0
2012-07-06 13:05:00,39.65,39.66,39.64,39.65,36000.0,18.8623,18.8671,18.8575,18.8623,36000.0
2012-07-06 13:10:00,39.65,39.65,39.61,39.62,19600.0,18.8623,18.8623,18.8433,18.848,19600.0
2012-07-06 13:15:00,39.62,39.7,39.62,39.65,66400.0,18.848,18.8861,18.848,18.8623,66400.0
2012-07-06 13:20:00,39.65,39.65,39.62,39.64,20400.0,18.8623,18.8623,18.848,18.8575,20400.0
2012-07-06 13:25:00,39.64,39.66,39.63,39.64,13000.0,18.8575,18.8671,18.8528,18.8575,13000.0
2012-07-06 13:30:00,39.64,39.65,39.63,39.65,7800.0,18.8575,18.8623,18.8528,18.8623,7800.0
2012-07-06 13:35:00,39.65,39.66,39.64,39.65,19900.0,18.8623,18.8671,18.8575,18.8623,19900.0
2012-07-06 13:40:00,39.64,39.65,39.61,39.62,23600.0,18.8575,18.8623,18.8433,18.848,23600.0
2012-07-06 13:45:00,39.61,39.62,39.6,39.62,9600.0,18.8433,18.848,18.8385,18.848,9600.0
2012-07-06 13:50:00,39.61,39.62,39.6,39.6,17100.0,18.8433,18.848,18.8385,18.8385,17100.0
2012-07-06 13:55:00,39.6,39.62,39.59,39.62,25300.0,18.8385,18.848,18.8338,18.848,25300.0
2012-07-06 14:00:00,39.61,39.62,39.6,39.61,19500.0,18.8433,18.848,18.8385,18.8433,19500.0
2012-07-06 14:05:00,39.6,39.61,39.59,39.6,16600.0,18.8385,18.8433,18.8338,18.8385,16600.0
2012-07-06 14:10:00,39.59,39.61,39.57,39.6,56600.0,18.8338,18.8433,18.8242,18.8385,56600.0
2012-07-06 14:15:00,39.6,39.61,39.56,39.57,54000.0,18.8385,18.8433,18.8195,18.8242,54000.0
2012-07-06 14:20:00,39.56,39.62,39.54,39.6,87600.0,18.8195,18.848,18.81,18.8385,87600.0
2012-07-06 14:25:00,39.6,39.61,39.59,39.6,20800.0,18.8385,18.8433,18.8338,18.8385,20800.0
2012-07-06 14:30:00,39.6,39.62,39.58,39.62,38100.0,18.8385,18.848,18.829,18.848,38100.0
2012-07-06 14:35:00,39.62,39.65,39.61,39.65,80200.0,18.848,18.8623,18.8433,18.8623,80200.0
2012-07-06 14:40:00,39.65,39.65,39.6,39.62,60600.0,18.8623,18.8623,18.8385,18.848,60600.0
2012-07-06 14:45:00,39.62,39.62,39.58,39.6,182300.0,18.848,18.848,18.829,18.8385,182300.0
2012-07-06 14:50:00,39.6,39.66,39.58,39.65,189500.0,18.8385,18.8671,18.829,18.8623,189500.0
2012-07-06 14:55:00,39.66,39.66,39.59,39.61,113300.0,18.8671,18.8671,18.8338,18.8433,113300.0
2012-07-06 15:00:00,39.6,39.61,39.58,39.59,79600.0,18.8385,18.8433,18.829,18.8338,79600.0
2012-07-06 15:05:00,39.59,39.6,39.58,39.59,168300.0,18.8338,18.8385,18.829,18.8338,168300.0
2012-07-06 15:10:00,39.59,39.59,39.57,39.59,59700.0,18.8338,18.8338,18.8242,18.8338,59700.0
2012-07-06 15:15:00,39.59,39.62,39.59,39.61,201600.0,18.8338,18.848,18.8338,18.8433,201600.0
2012-07-06 15:20:00,39.6,39.62,39.56,39.6,152600.0,18.8385,18.848,18.8195,18.8385,152600.0
2012-07-06 15:25:00,39.59,39.61,39.58,39.59,69300.0,18.8338,18.8433,18.829,18.8338,69300.0
2012-07-06 15:30:00,39.6,39.62,39.59,39.6,257700.0,18.8385,18.848,18.8338,18.8385,257700.0
2012-07-06 15:35:00,39.61,39.61,39.56,39.58,129800.0,18.8433,18.8433,18.8195,18.829,129800.0
2012-07-06 15:40:00,39.59,39.6,39.56,39.58,198700.0,18.8338,18.8385,18.8195,18.829,198700.0
2012-07-06 15:45:00,39.58,39.65,39.58,39.63,169100.0,18.829,18.8623,18.829,18.8528,169100.0
2012-07-06 15:50:00,39.63,39.65,39.6,39.64,199500.0,18.8528,18.8623,18.8385,18.8575,199500.0
2012-07-06 15:55:00,39.64,39.65,39.6,39.63,252900.0,18.8575,18.8623,18.8385,18.8528,252900.0
2012-07-09 09:30:00,39.47,39.49,39.42,39.45,97500.0,18.7767,18.7862,18.7529,18.7672,97500.0
2012-07-09 09:35:00,39.45,39.46,39.35,39.35,106400.0,18.7672,18.7719,18.7196,18.7196,106400.0
2012-07-09 09:40:00,39.35,39.35,39.24,39.27,90900.0,18.7196,18.7196,18.6673,18.6815,90900.0
2012-07-09 09:45:00,39.27,39.28,39.23,39.26,39500.0,18.6815,18.6863,18.6625,18.6768,39500.0
2012-07-09 09:50:00,39.26,39.27,39.18,39.22,60900.0,18.6768,18.6815,18.6387,18.6577,60900.0
2012-07-09 09:55:00,39.2,39.29,39.2,39.23,41900.0,18.6482,18.691,18.6482,18.6625,41900.0
2012-07-09 10:00:00,39.23,39.23,39.13,39.19,103100.0,18.6625,18.6625,18.6149,18.6435,103100.0
2012-07-09 10:05:00,39.19,39.22,39.15,39.21,26200.0,18.6435,18.6577,18.6244,18.653,26200.0
2012-07-09 10:10:00,39.21,39.28,39.2,39.28,43700.0,18.653,18.6863,18.6482,18.6863,43700.0
2012-07-09 10:15:00,39.27,39.3,39.22,39.23,54500.0,18.6815,18.6958,18.6577,18.6625,54500.0
2012-07-09 10:20:00,39.23,39.23,39.15,39.18,23500.0,18.6625,18.6625,18.6244,18.6387,23500.0
2012-07-09 10:25:00,39.17,39.28,39.16,39.27,32300.0,18.634,18.6863,18.6292,18.6815,32300.0
2012-07-09 10:30:00,39.27,39.29,39.25,39.26,28700.0,18.6815,18.691,18.672,18.6768,28700.0
2012-07-09 10:35:00,39.26,39.44,39.25,39.42,204700.0,18.6768,18.7624,18.672,18.7529,204700.0
2012-07-09 10:40:00,39.41,39.46,39.4,39.45,23100.0,18.7481,18.7719,18.7434,18.7672,23100.0
2012-07-09 10:45:00,39.45,39.55,39.44,39.55,31600.0,18.7672,18.8147,18.7624,18.8147,31600.0
2012-07-09 10:50:00,39.56,39.58,39.54,39.56,38200.0,18.8195,18.829,18.81,18.8195,38200.0
2012-07-09 10:55:00,39.56,39.57,39.49,39.52,58500.0,18.8195,18.8242,18.7862,18.8005,58500.0
2012-07-09 11:00:00,39.52,39.55,39.48,39.52,40600.0,18.8005,18.8147,18.7814,18.8005,40600.0
2012-07-09 11:05:00,39.52,39.56,39.5,39.51,45900.0,18.8005,18.8195,18.7909,18.7957,45900.0
2012-07-09 11:10:00,39.51,39.51,39.46,39.47,40900.0,18.7957,18.7957,18.7719,18.7767,40900.0
2012-07-09 11:15:00,39.47,39.48,39.41,39.41,13900.0,18.7767,18.7814,18.7481,18.7481,13900.0
2012-07-09 11:20:00,39.41,39.47,39.41,39.44,17700.0,18.7481,18.7767,18.7481,18.7624,17700.0
2012-07-09 11:25:00,39.44,39.52,39.43,39.49,34100.0,18.7624,18.8005,18.7576,18.7862,34100.0
2012-07-09 11:30:00,39.47,39.56,39.44,39.47,117700.0,18.7767,18.8195,18.7624,18.7767,117700.0
2012-07-09 11:35:00,39.48,39.48,39.43,39.43,14900.0,18.7814,18.7814,18.7576,18.7576,14900.0
2012-07-09 11:40:00,39.43,39.49,39.43,39.49,17300.0,18.7576,18.7862,18.7576,18.7862,17300.0
2012-07-09 11:45:00,39.49,39.49,39.45,39.48,13700.0,18.7862,18.7862,18.7672,18.7814,13700.0
2012-07-09 11:50:00,39.48,39.49,39.45,39.47,25200.0,18.7814,18.7862,18.7672,18.7767,25200.0
2012-07-09 11:55:00,39.47,39.48,39.43,39.45,39200.0,18.7767,18.7814,18.7576,18.7672,39200.0
2012-07-09 12:00:00,39.45,39.46,39.44,39.45,30100.0,18.7672,18.7719,18.7624,18.7672,30100.0
2012-07-09 12:05:00,39.46,39.47,39.44,39.46,16400.0,18.7719,18.7767,18.7624,18.7719,16400.0
2012-07-09 12:10:00,39.47,39.47,39.46,39.46,8000.0,18.7767,18.7767,18.7719,18.7719,8000.0
2012-07-09 12:15:00,39.47,39.47,39.44,39.46,15000.0,18.7767,18.7767,18.7624,18.7719,15000.0
2012-07-09 12:20:00,39.47,39.53,39.47,39.53,47500.0,18.7767,18.8052,18.7767,18.8052,47500.0
2012-07-09 12:25:00,39.53,39.53,39.49,39.51,16900.0,18.8052,18.8052,18.7862,18.7957,16900.0
2012-07-09 12:30:00,39.51,39.56,39.51,39.55,40800.0,18.7957,18.8195,18.7957,18.8147,40800.0
2012-07-09 12:35:00,39.54,39.55,39.5,39.52,7200.0,18.81,18.8147,18.7909,18.8005,7200.0
2012-07-09 12:40:00,39.53,39.55,39.51,39.55,15200.0,18.8052,18.8147,18.7957,18.8147,15200.0
2012-07-09 12:45:00,39.54,39.57,39.52,39.57,18400.0,18.81,18.8242,18.8005,18.8242,18400.0
2012-07-09 12:50:00,39.56,39.59,39.54,39.57,95600.0,18.8195,18.8338,18.81,18.8242,95600.0
2012-07-09 12:55:00,39.58,39.59,39.51,39.52,14100.0,18.829,18.8338,18.7957,18.8005,14100.0
2012-07-09 13:00:00,39.51,39.58,39.51,39.58,19100.0,18.7957,18.829,18.7957,18.829,19100.0
2012-07-09 13:05:00,39.59,39.59,39.55,39.57,12500.0,18.8338,18.8338,18.8147,18.8242,12500.0
2012-07-09 13:10:00,39.57,39.57,39.53,39.54,12300.0,18.8242,18.8242,18.8052,18.81,12300.0
2012-07-09 13:15:00,39.54,39.56,39.53,39.56,12100.0,18.81,18.8195,18.8052,18.8195,12100.0
2012-07-09 13:20:00,39.57,39.61,39.57,39.61,27900.0,18.8242,18.8433,18.8242,18.8433,27900.0
2012-07-09 13:25:00,39.62,39.64,39.61,39.64,17600.0,18.848,18.8575,18.8433,18.8575,17600.0
2012-07-09 13:30:00,39.63,39.65,39.59,39.6,21600.0,18.8528,18.8623,18.8338,18.8385,21600.0
2012-07-09 13:35:00,39.6,39.66,39.6,39.66,17400.0,18.8385,18.8671,18.8385,18.8671,17400.0
2012-07-09 13:40:00,39.66,39.66,39.62,39.63,41300.0,18.8671,18.8671,18.848,18.8528,41300.0
2012-07-09 13:45:00,39.64,39.64,39.59,39.6,23800.0,18.8575,18.8575,18.8338,18.8385,23800.0
2012-07-09 13:50:00,39.6,39.61,39.58,39.59,11000.0,18.8385,18.8433,18.829,18.8338,11000.0
2012-07-09 13:55:00,39.58,39.61,39.58,39.61,17400.0,18.829,18.8433,18.829,18.8433,17400.0
2012-07-09 14:00:00,39.61,39.61,39.58,39.59,25700.0,18.8433,18.8433,18.829,18.8338,25700.0
2012-07-09 14:05:00,39.59,39.59,39.58,39.59,12500.0,18.8338,18.8338,18.829,18.8338,12500.0
2012-07-09 14:10:00,39.59,39.6,39.57,39.57,18900.0,18.8338,18.8385,18.8242,18.8242,18900.0
2012-07-09 14:15:00,39.57,39.57,39.52,39.53,35000.0,18.8242,18.8242,18.8005,18.8052,35000.0
2012-07-09 14:20:00,39.53,39.54,39.51,39.52,21700.0,18.8052,18.81,18.7957,18.8005,21700.0
2012-07-09 14:25:00,39.53,39.53,39.49,39.51,15600.0,18.8052,18.8052,18.7862,18.7957,15600.0
2012-07-09 14:30:00,39.51,39.55,39.51,39.54,12400.0,18.7957,18.8147,18.7957,18.81,12400.0
2012-07-09 14:35:00,39.54,39.55,39.54,39.55,11000.0,18.81,18.8147,18.81,18.8147,11000.0
2012-07-09 14:40:00,39.55,39.55,39.48,39.5,32700.0,18.8147,18.8147,18.7814,18.7909,32700.0
2012-07-09 14:45:00,39.5,39.5,39.46,39.48,44600.0,18.7909,18.7909,18.7719,18.7814,44600.0
2012-07-09 14:50:00,39.49,39.52,39.48,39.49,15600.0,18.7862,18.8005,18.7814,18.7862,15600.0
2012-07-09 14:55:00,39.49,39.5,39.46,39.49,14200.0,18.7862,18.7909,18.7719,18.7862,14200.0
2012-07-09 15:00:00,39.49,39.54,39.48,39.53,20900.0,18.7862,18.81,18.7814,18.8052,20900.0
2012-07-09 15:05:00,39.54,39.55,39.52,39.53,28700.0,18.81,18.8147,18.8005,18.8052,28700.0
2012-07-09 15:10:00,39.54,39.54,39.5,39.51,21900.0,18.81,18.81,18.7909,18.7957,21900.0
2012-07-09 15:15:00,39.5,39.53,39.49,39.51,15500.0,18.7909,18.8052,18.7862,18.7957,15500.0
2012-07-09 15:20:00,39.51,39.55,39.47,39.55,31400.0,18.7957,18.8147,18.7767,18.8147,31400.0
2012-07-09 15:25:00,39.55,39.59,39.52,39.57,33700.0,18.8147,18.8338,18.8005,18.8242,33700.0
2012-07-09 15:30:00,39.57,39.62,39.52,39.56,163100.0,18.8242,18.848,18.8005,18.8195,163100.0
2012-07-09 15:35:00,39.55,39.59,39.51,39.54,33300.0,18.8147,18.8338,18.7957,18.81,33300.0
2012-07-09 15:40:00,39.54,39.59,39.54,39.58,37000.0,18.81,18.8338,18.81,18.829,37000.0
2012-07-09 15:45:00,39.58,39.63,39.57,39.63,45400.0,18.829,18.8528,18.8242,18.8528,45400.0
2012-07-09 15:50:00,39.63,39.65,39.62,39.63,70300.0,18.8528,18.8623,18.848,18.8528,70300.0
2012-07-09 15:55:00,39.63,39.67,39.62,39.67,109100.0,18.8528,18.8718,18.848,18.8718,109100.0
2012-07-10 09:30:00,40.12,40.12,40.01,40.04,193800.0,19.0859,19.0859,19.0336,19.0478,193800.0
2012-07-10 09:35:00,40.04,40.1,40.04,40.07,57600.0,19.0478,19.0764,19.0478,19.0621,57600.0
2012-07-10 09:40:00,40.06,40.08,39.97,39.97,83200.0,19.0573,19.0669,19.0145,19.0145,83200.0
2012-07-10 09:45:00,39.98,40.0,39.95,39.97,33200.0,19.0193,19.0288,19.005,19.0145,33200.0
2012-07-10 09:50:00,39.97,40.02,39.91,39.97,59000.0,19.0145,19.0383,18.986,19.0145,59000.0
2012-07-10 09:55:00,39.98,39.99,39.89,39.89,43300.0,19.0193,19.024,18.9765,18.9765,43300.0
2012-07-10 10:00:00,39.9,39.94,39.83,39.83,78800.0,18.9812,19.0003,18.9479,18.9479,78800.0
2012-07-10 10:05:00,39.81,39.83,39.79,39.82,30800.0,18.9384,18.9479,18.9289,18.9432,30800.0
2012-07-10 10:10:00,39.81,39.85,39.73,39.73,44300.0,18.9384,18.9574,18.9004,18.9004,44300.0
2012-07-10 10:15:00,39.75,39.77,39.68,39.69,56800.0,18.9099,18.9194,18.8766,18.8813,56800.0
2012-07-10 10:20:00,39.68,39.79,39.68,39.79,32900.0,18.8766,18.9289,18.8766,18.9289,32900.0
2012-07-10 10:25:00,39.78,39.86,39.77,39.84,36600.0,18.9241,18.9622,18.9194,18.9527,36600.0
2012-07-10 10:30:00,39.84,39.86,39.79,39.79,34600.0,18.9527,18.9622,18.9289,18.9289,34600.0
2012-07-10 10:35:00,39.79,39.8,39.73,39.76,43000.0,18.9289,18.9337,18.9004,18.9146,43000.0
2012-07-10 10:40:00,39.75,39.78,39.72,39.78,33600.0,18.9099,18.9241,18.8956,18.9241,33600.0
2012-07-10 10:45:00,39.78,39.82,39.75,39.78,42600.0,18.9241,18.9432,18.9099,18.9241,42600.0
2012-07-10 10:50:00,39.76,39.82,39.76,39.8,27900.0,18.9146,18.9432,18.9146,18.9337,27900.0
2012-07-10 10:55:00,39.8,39.81,39.71,39.78,54800.0,18.9337,18.9384,18.8908,18.9241,54800.0
2012-07-10 11:00:00,39.76,39.81,39.74,39.79,59400.0,18.9146,18.9384,18.9051,18.9289,59400.0
2012-07-10 11:05:00,39.79,39.86,39.78,39.83,86000.0,18.9289,18.9622,18.9241,18.9479,86000.0
2012-07-10 11:10:00,39.83,39.91,39.81,39.9,79100.0,18.9479,18.986,18.9384,18.9812,79100.0
2012-07-10 11:15:00,39.89,39.89,39.85,39.88,42800.0,18.9765,18.9765,18.9574,18.9717,42800.0
2012-07-10 11:20:00,39.88,39.98,39.88,39.98,49800.0,18.9717,19.0193,18.9717,19.0193,49800.0
2012-07-10 11:25:00,39.98,39.98,39.9,39.94,82500.0,19.0193,19.0193,18.9812,19.0003,82500.0
2012-07-10 11:30:00,39.93,39.93,39.84,39.84,61600.0,18.9955,18.9955,18.9527,18.9527,61600.0
2012-07-10 11:35:00,39.83,39.86,39.82,39.85,48800.0,18.9479,18.9622,18.9432,18.9574,48800.0
2012-07-10 11:40:00,39.84,39.84,39.74,39.77,46200.0,18.9527,18.9527,18.9051,18.9194,46200.0
2012-07-10 11:45:00,39.77,39.8,39.75,39.79,19400.0,18.9194,18.9337,18.9099,18.9289,19400.0
2012-07-10 11:50:00,39.79,39.8,39.77,39.79,15900.0,18.9289,18.9337,18.9194,18.9289,15900.0
2012-07-10 11:55:00,39.79,39.79,39.77,39.78,12500.0,18.9289,18.9289,18.9194,18.9241,12500.0
2012-07-10 12:00:00,39.78,39.8,39.77,39.8,22400.0,18.9241,18.9337,18.9194,18.9337,22400.0
2012-07-10 12:05:00,39.8,39.81,39.75,39.75,19200.0,18.9337,18.9384,18.9099,18.9099,19200.0
2012-07-10 12:10:00,39.76,39.78,39.73,39.77,9900.0,18.9146,18.9241,18.9004,18.9194,9900.0
2012-07-10 12:15:00,39.77,39.77,39.73,39.74,13300.0,18.9194,18.9194,18.9004,18.9051,13300.0
2012-07-10 12:20:00,39.73,39.78,39.73,39.76,26000.0,18.9004,18.9241,18.9004,18.9146,26000.0
2012-07-10 12:25:00,39.77,39.78,39.73,39.74,21100.0,18.9194,18.9241,18.9004,18.9051,21100.0
2012-07-10 12:30:00,39.75,39.79,39.74,39.78,22300.0,18.9099,18.9289,18.9051,18.9241,22300.0
2012-07-10 12:35:00,39.78,39.81,39.77,39.81,6900.0,18.9241,18.9384,18.9194,18.9384,6900.0
2012-07-10 12:40:00,39.81,39.82,39.77,39.78,13000.0,18.9384,18.9432,18.9194,18.9241,13000.0
2012-07-10 12:45:00,39.77,39.8,39.76,39.77,23300.0,18.9194,18.9337,18.9146,18.9194,23300.0
2012-07-10 12:50:00,39.77,39.79,39.77,39.79,9000.0,18.9194,18.9289,18.9194,18.9289,9000.0
2012-07-10 12:55:00,39.8,39.8,39.76,39.76,11700.0,18.9337,18.9337,18.9146,18.9146,11700.0
2012-07-10 13:00:00,39.77,39.77,39.75,39.77,11800.0,18.9194,18.9194,18.9099,18.9194,11800.0
2012-07-10 13:05:00,39.76,39.79,39.76,39.78,19800.0,18.9146,18.9289,18.9146,18.9241,19800.0
2012-07-10 13:10:00,39.78,39.79,39.77,39.79,24300.0,18.9241,18.9289,18.9194,18.9289,24300.0
2012-07-10 13:15:00,39.79,39.82,39.79,39.81,12400.0,18.9289,18.9432,18.9289,18.9384,12400.0
2012-07-10 13:20:00,39.8,39.81,39.73,39.74,24400.0,18.9337,18.9384,18.9004,18.9051,24400.0
2012-07-10 13:25:00,39.74,39.75,39.72,39.75,17100.0,18.9051,18.9099,18.8956,18.9099,17100.0
2012-07-10 13:30:00,39.75,39.75,39.69,39.72,44400.0,18.9099,18.9099,18.8813,18.8956,44400.0
2012-07-10 13:35:00,39.72,39.72,39.67,39.68,25200.0,18.8956,18.8956,18.8718,18.8766,25200.0
2012-07-10 13:40:00,39.68,39.69,39.66,39.69,18600.0,18.8766,18.8813,18.8671,18.8813,18600.0
2012-07-10 13:45:00,39.69,39.7,39.64,39.65,24100.0,18.8813,18.8861,18.8575,18.8623,24100.0
2012-07-10 13:50:00,39.65,39.71,39.64,39.7,15900.0,18.8623,18.8908,18.8575,18.8861,15900.0
2012-07-10 13:55:00,39.7,39.71,39.67,39.7,25400.0,18.8861,18.8908,18.8718,18.8861,25400.0
2012-07-10 14:00:00,39.69,39.72,39.67,39.69,23900.0,18.8813,18.8956,18.8718,18.8813,23900.0
2012-07-10 14:05:00,39.69,39.69,39.65,39.66,18000.0,18.8813,18.8813,18.8623,18.8671,18000.0
2012-07-10 14:10:00,39.66,39.66,39.61,39.61,29200.0,18.8671,18.8671,18.8433,18.8433,29200.0
2012-07-10 14:15:00,39.62,39.62,39.53,39.55,46400.0,18.848,18.848,18.8052,18.8147,46400.0
2012-07-10 14:20:00,39.54,39.56,39.51,39.51,23300.0,18.81,18.8195,18.7957,18.7957,23300.0
2012-07-10 14:25:00,39.5,39.54,39.5,39.54,25600.0,18.7909,18.81,18.7909,18.81,25600.0
2012-07-10 14:30:00,39.53,39.53,39.46,39.5,62700.0,18.8052,18.8052,18.7719,18.7909,62700.0
2012-07-10 14:35:00,39.5,39.59,39.48,39.59,44700.0,18.7909,18.8338,18.7814,18.8338,44700.0
2012-07-10 14:40:00,39.58,39.6,39.54,39.55,32000.0,18.829,18.8385,18.81,18.8147,32000.0
2012-07-10 14:45:00,39.55,39.6,39.54,39.56,24700.0,18.8147,18.8385,18.81,18.8195,24700.0
2012-07-10 14:50:00,39.57,39.57,39.47,39.51,76700.0,18.8242,18.8242,18.7767,18.7957,76700.0
2012-07-10 14:55:00,39.5,39.53,39.48,39.49,45300.0,18.7909,18.8052,18.7814,18.7862,45300.0
2012-07-10 15:00:00,39.49,39.6,39.49,39.57,34000.0,18.7862,18.8385,18.7862,18.8242,34000.0
2012-07-10 15:05:00,39.57,39.62,39.54,39.55,42500.0,18.8242,18.848,18.81,18.8147,42500.0
2012-07-10 15:10:00,39.55,39.56,39.5,39.52,47600.0,18.8147,18.8195,18.7909,18.8005,47600.0
2012-07-10 15:15:00,39.52,39.56,39.49,39.51,63000.0,18.8005,18.8195,18.7862,18.7957,63000.0
2012-07-10 15:20:00,39.51,39.55,39.48,39.49,62900.0,18.7957,18.8147,18.7814,18.7862,62900.0
2012-07-10 15:25:00,39.49,39.53,39.47,39.5,95200.0,18.7862,18.8052,18.7767,18.7909,95200.0
2012-07-10 15:30:00,39.49,39.51,39.44,39.47,97500.0,18.7862,18.7957,18.7624,18.7767,97500.0
2012-07-10 15:35:00,39.46,39.49,39.43,39.48,53700.0,18.7719,18.7862,18.7576,18.7814,53700.0
2012-07-10 15:40:00,39.48,39.53,39.45,39.52,84500.0,18.7814,18.8052,18.7672,18.8005,84500.0
2012-07-10 15:45:00,39.53,39.58,39.51,39.53,71400.0,18.8052,18.829,18.7957,18.8052,71400.0
2012-07-10 15:50:00,39.54,39.66,39.54,39.65,112500.0,18.81,18.8671,18.81,18.8623,112500.0
2012-07-10 15:55:00,39.66,39.69,39.62,39.63,139400.0,18.8671,18.8813,18.848,18.8528,139400.0
2012-07-11 09:30:00,40.05,40.05,39.93,39.94,188300.0,19.0526,19.0526,18.9955,19.0003,188300.0
2012-07-11 09:35:00,39.94,40.0,39.92,39.99,61900.0,19.0003,19.0288,18.9907,19.024,61900.0
2012-07-11 09:40:00,40.0,40.1,40.0,40.07,112700.0,19.0288,19.0764,19.0288,19.0621,112700.0
2012-07-11 09:45:00,40.05,40.16,40.02,40.13,96600.0,19.0526,19.1049,19.0383,19.0906,96600.0
2012-07-11 09:50:00,40.13,40.24,40.12,40.24,59400.0,19.0906,19.143,19.0859,19.143,59400.0
2012-07-11 09:55:00,40.24,40.25,40.15,40.19,97600.0,19.143,19.1477,19.1002,19.1192,97600.0
2012-07-11 10:00:00,40.19,40.22,40.12,40.17,70400.0,19.1192,19.1335,19.0859,19.1097,70400.0
2012-07-11 10:05:00,40.2,40.29,40.2,40.24,59400.0,19.1239,19.1668,19.1239,19.143,59400.0
2012-07-11 10:10:00,40.23,40.3,40.22,40.23,59700.0,19.1382,19.1715,19.1335,19.1382,59700.0
2012-07-11 10:15:00,40.23,40.25,40.2,40.24,35800.0,19.1382,19.1477,19.1239,19.143,35800.0
2012-07-11 10:20:00,40.25,40.26,40.19,40.24,49100.0,19.1477,19.1525,19.1192,19.143,49100.0
2012-07-11 10:25:00,40.23,40.24,40.18,40.21,37000.0,19.1382,19.143,19.1144,19.1287,37000.0
2012-07-11 10:30:00,40.22,40.24,40.12,40.15,81300.0,19.1335,19.143,19.0859,19.1002,81300.0
2012-07-11 10:35:00,40.15,40.18,40.12,40.13,63900.0,19.1002,19.1144,19.0859,19.0906,63900.0
2012-07-11 10:40:00,40.13,40.22,40.12,40.22,26800.0,19.0906,19.1335,19.0859,19.1335,26800.0
2012-07-11 10:45:00,40.22,40.22,40.12,40.14,49100.0,19.1335,19.1335,19.0859,19.0954,49100.0
2012-07-11 10:50:00,40.14,40.14,40.08,40.13,44000.0,19.0954,19.0954,19.0669,19.0906,44000.0
2012-07-11 10:55:00,40.12,40.21,40.12,40.16,34500.0,19.0859,19.1287,19.0859,19.1049,34500.0
2012-07-11 11:00:00,40.15,40.23,40.15,40.21,42300.0,19.1002,19.1382,19.1002,19.1287,42300.0
2012-07-11 11:05:00,40.22,40.32,40.21,40.29,64000.0,19.1335,19.181,19.1287,19.1668,64000.0
2012-07-11 11:10:00,40.29,40.3,40.21,40.23,44700.0,19.1668,19.1715,19.1287,19.1382,44700.0
2012-07-11 11:15:00,40.22,40.28,40.21,40.23,39700.0,19.1335,19.162,19.1287,19.1382,39700.0
2012-07-11 11:20:00,40.23,40.31,40.23,40.3,28100.0,19.1382,19.1763,19.1382,19.1715,28100.0
2012-07-11 11:25:00,40.3,40.32,40.23,40.23,48600.0,19.1715,19.181,19.1382,19.1382,48600.0
2012-07-11 11:30:00,40.23,40.27,40.22,40.23,37600.0,19.1382,19.1572,19.1335,19.1382,37600.0
2012-07-11 11:35:00,40.24,40.32,40.24,40.31,43300.0,19.143,19.181,19.143,19.1763,43300.0
2012-07-11 11:40:00,40.3,40.31,40.28,40.29,5700.0,19.1715,19.1763,19.162,19.1668,5700.0
2012-07-11 11:45:00,40.28,40.33,40.25,40.32,30200.0,19.162,19.1858,19.1477,19.181,30200.0
2012-07-11 11:50:00,40.31,40.31,40.27,40.27,17700.0,19.1763,19.1763,19.1572,19.1572,17700.0
2012-07-11 11:55:00,40.28,40.29,40.25,40.28,10800.0,19.162,19.1668,19.1477,19.162,10800.0
2012-07-11 12:00:00,40.28,40.35,40.28,40.35,26400.0,19.162,19.1953,19.162,19.1953,26400.0
2012-07-11 12:05:00,40.35,40.41,40.35,40.39,36700.0,19.1953,19.2238,19.1953,19.2143,36700.0
2012-07-11 12:10:00,40.39,40.4,40.38,40.38,16300.0,19.2143,19.2191,19.2096,19.2096,16300.0
2012-07-11 12:15:00,40.37,40.38,40.36,40.37,7200.0,19.2048,19.2096,19.2001,19.2048,7200.0
2012-07-11 12:20:00,40.38,40.39,40.36,40.36,20800.0,19.2096,19.2143,19.2001,19.2001,20800.0
2012-07-11 12:25:00,40.35,40.35,40.33,40.34,19300.0,19.1953,19.1953,19.1858,19.1905,19300.0
2012-07-11 12:30:00,40.34,40.4,40.33,40.4,19600.0,19.1905,19.2191,19.1858,19.2191,19600.0
2012-07-11 12:35:00,40.4,40.45,40.38,40.44,39300.0,19.2191,19.2429,19.2096,19.2381,39300.0
2012-07-11 12:40:00,40.44,40.48,40.43,40.47,19300.0,19.2381,19.2571,19.2334,19.2524,19300.0
2012-07-11 12:45:00,40.48,40.48,40.46,40.48,22300.0,19.2571,19.2571,19.2476,19.2571,22300.0
2012-07-11 12:50:00,40.48,40.48,40.45,40.45,11700.0,19.2571,19.2571,19.2429,19.2429,11700.0
2012-07-11 12:55:00,40.45,40.48,40.44,40.45,35300.0,19.2429,19.2571,19.2381,19.2429,35300.0
2012-07-11 13:00:00,40.46,40.46,40.4,40.43,32200.0,19.2476,19.2476,19.2191,19.2334,32200.0
2012-07-11 13:05:00,40.42,40.44,40.4,40.43,33600.0,19.2286,19.2381,19.2191,19.2334,33600.0
2012-07-11 13:10:00,40.44,40.44,40.4,40.41,24100.0,19.2381,19.2381,19.2191,19.2238,24100.0
2012-07-11 13:15:00,40.41,40.41,40.34,40.34,12900.0,19.2238,19.2238,19.1905,19.1905,12900.0
2012-07-11 13:20:00,40.35,40.39,40.35,40.38,15900.0,19.1953,19.2143,19.1953,19.2096,15900.0
2012-07-11 13:25:00,40.37,40.39,40.36,40.39,19800.0,19.2048,19.2143,19.2001,19.2143,19800.0
2012-07-11 13:30:00,40.37,40.4,40.37,40.39,31700.0,19.2048,19.2191,19.2048,19.2143,31700.0
2012-07-11 13:35:00,40.39,40.4,40.37,40.4,21800.0,19.2143,19.2191,19.2048,19.2191,21800.0
2012-07-11 13:40:00,40.4,40.4,40.38,40.39,13700.0,19.2191,19.2191,19.2096,19.2143,13700.0
2012-07-11 13:45:00,40.39,40.4,40.39,40.4,8000.0,19.2143,19.2191,19.2143,19.2191,8000.0
2012-07-11 13:50:00,40.4,40.41,40.34,40.35,48000.0,19.2191,19.2238,19.1905,19.1953,48000.0
2012-07-11 13:55:00,40.36,40.4,40.36,40.4,17400.0,19.2001,19.2191,19.2001,19.2191,17400.0
2012-07-11 14:00:00,40.4,40.43,40.2,40.24,120600.0,19.2191,19.2334,19.1239,19.143,120600.0
2012-07-11 14:05:00,40.23,40.26,40.14,40.22,93800.0,19.1382,19.1525,19.0954,19.1335,93800.0
2012-07-11 14:10:00,40.23,40.27,40.19,40.2,31000.0,19.1382,19.1572,19.1192,19.1239,31000.0
2012-07-11 14:15:00,40.19,40.21,40.15,40.18,29900.0,19.1192,19.1287,19.1002,19.1144,29900.0
2012-07-11 14:20:00,40.17,40.23,40.13,40.13,43800.0,19.1097,19.1382,19.0906,19.0906,43800.0
2012-07-11 14:25:00,40.13,40.2,40.1,40.18,63500.0,19.0906,19.1239,19.0764,19.1144,63500.0
2012-07-11 14:30:00,40.18,40.18,40.12,40.13,19600.0,19.1144,19.1144,19.0859,19.0906,19600.0
2012-07-11 14:35:00,40.14,40.18,40.14,40.16,25200.0,19.0954,19.1144,19.0954,19.1049,25200.0
2012-07-11 14:40:00,40.16,40.25,40.16,40.25,22700.0,19.1049,19.1477,19.1049,19.1477,22700.0
2012-07-11 14:45:00,40.23,40.27,40.18,40.23,22900.0,19.1382,19.1572,19.1144,19.1382,22900.0
2012-07-11 14:50:00,40.23,40.26,40.18,40.19,25000.0,19.1382,19.1525,19.1144,19.1192,25000.0
2012-07-11 14:55:00,40.2,40.22,40.16,40.16,21300.0,19.1239,19.1335,19.1049,19.1049,21300.0
2012-07-11 15:00:00,40.17,40.26,40.17,40.21,49100.0,19.1097,19.1525,19.1097,19.1287,49100.0
2012-07-11 15:05:00,40.21,40.25,40.19,40.25,52000.0,19.1287,19.1477,19.1192,19.1477,52000.0
2012-07-11 15:10:00,40.24,40.25,40.17,40.19,46700.0,19.143,19.1477,19.1097,19.1192,46700.0
2012-07-11 15:15:00,40.19,40.22,40.13,40.2,55500.0,19.1192,19.1335,19.0906,19.1239,55500.0
2012-07-11 15:20:00,40.2,40.2,40.11,40.15,52200.0,19.1239,19.1239,19.0811,19.1002,52200.0
2012-07-11 15:25:00,40.15,40.17,40.06,40.12,52300.0,19.1002,19.1097,19.0573,19.0859,52300.0
2012-07-11 15:30:00,40.12,40.17,40.07,40.14,106200.0,19.0859,19.1097,19.0621,19.0954,106200.0
2012-07-11 15:35:00,40.15,40.17,40.12,40.17,74300.0,19.1002,19.1097,19.0859,19.1097,74300.0
2012-07-11 15:40:00,40.17,40.25,40.16,40.25,114600.0,19.1097,19.1477,19.1049,19.1477,114600.0
2012-07-11 15:45:00,40.26,40.33,40.24,40.31,176500.0,19.1525,19.1858,19.143,19.1763,176500.0
2012-07-11 15:50:00,40.31,40.37,40.31,40.33,228700.0,19.1763,19.2048,19.1763,19.1858,228700.0
2012-07-11 15:55:00,40.32,40.33,40.29,40.3,187100.0,19.181,19.1858,19.1668,19.1715,187100.0
2012-07-12 09:30:00,40.26,40.27,40.08,40.1,170800.0,19.1525,19.1572,19.0669,19.0764,170800.0
2012-07-12 09:35:00,40.1,40.22,40.05,40.19,103400.0,19.0764,19.1335,19.0526,19.1192,103400.0
2012-07-12 09:40:00,40.18,40.18,40.05,40.06,110200.0,19.1144,19.1144,19.0526,19.0573,110200.0
2012-07-12 09:45:00,40.06,40.11,40.05,40.08,59200.0,19.0573,19.0811,19.0526,19.0669,59200.0
2012-07-12 09:50:00,40.08,40.14,40.05,40.1,184200.0,19.0669,19.0954,19.0526,19.0764,184200.0
2012-07-12 09:55:00,40.11,40.16,40.08,40.16,61400.0,19.0811,19.1049,19.0669,19.1049,61400.0
2012-07-12 10:00:00,40.15,40.2,40.13,40.16,153600.0,19.1002,19.1239,19.0906,19.1049,153600.0
2012-07-12 10:05:00,40.16,40.19,40.13,40.13,198900.0,19.1049,19.1192,19.0906,19.0906,198900.0
2012-07-12 10:10:00,40.13,40.14,40.1,40.13,117700.0,19.0906,19.0954,19.0764,19.0906,117700.0
2012-07-12 10:15:00,40.12,40.17,40.11,40.16,118500.0,19.0859,19.1097,19.0811,19.1049,118500.0
2012-07-12 10:20:00,40.16,40.19,40.13,40.19,107000.0,19.1049,19.1192,19.0906,19.1192,107000.0
2012-07-12 10:25:00,40.18,40.22,40.16,40.22,34600.0,19.1144,19.1335,19.1049,19.1335,34600.0
2012-07-12 10:30:00,40.2,40.21,40.18,40.19,40800.0,19.1239,19.1287,19.1144,19.1192,40800.0
2012-07-12 10:35:00,40.19,40.22,40.16,40.16,52600.0,19.1192,19.1335,19.1049,19.1049,52600.0
2012-07-12 10:40:00,40.16,40.16,40.04,40.04,238700.0,19.1049,19.1049,19.0478,19.0478,238700.0
2012-07-12 10:45:00,40.04,40.09,40.04,40.07,68700.0,19.0478,19.0716,19.0478,19.0621,68700.0
2012-07-12 10:50:00,40.07,40.13,40.06,40.13,48000.0,19.0621,19.0906,19.0573,19.0906,48000.0
2012-07-12 10:55:00,40.13,40.2,40.12,40.18,162200.0,19.0906,19.1239,19.0859,19.1144,162200.0
2012-07-12 11:00:00,40.17,40.26,40.16,40.26,105800.0,19.1097,19.1525,19.1049,19.1525,105800.0
2012-07-12 11:05:00,40.26,40.29,40.22,40.26,169000.0,19.1525,19.1668,19.1335,19.1525,169000.0
2012-07-12 11:10:00,40.27,40.27,40.21,40.26,55600.0,19.1572,19.1572,19.1287,19.1525,55600.0
2012-07-12 11:15:00,40.26,40.28,40.25,40.25,27900.0,19.1525,19.162,19.1477,19.1477,27900.0
2012-07-12 11:20:00,40.26,40.3,40.26,40.28,57700.0,19.1525,19.1715,19.1525,19.162,57700.0
2012-07-12 11:25:00,40.27,40.34,40.25,40.34,144300.0,19.1572,19.1905,19.1477,19.1905,144300.0
2012-07-12 11:30:00,40.33,40.35,40.26,40.26,69900.0,19.1858,19.1953,19.1525,19.1525,69900.0
2012-07-12 11:35:00,40.26,40.29,40.22,40.23,40600.0,19.1525,19.1668,19.1335,19.1382,40600.0
2012-07-12 11:40:00,40.23,40.25,40.19,40.25,199900.0,19.1382,19.1477,19.1192,19.1477,199900.0
2012-07-12 11:45:00,40.24,40.29,40.23,40.28,30600.0,19.143,19.1668,19.1382,19.162,30600.0
2012-07-12 11:50:00,40.27,40.3,40.26,40.28,21600.0,19.1572,19.1715,19.1525,19.162,21600.0
2012-07-12 11:55:00,40.28,40.31,40.27,40.29,34500.0,19.162,19.1763,19.1572,19.1668,34500.0
2012-07-12 12:00:00,40.3,40.33,40.3,40.31,15600.0,19.1715,19.1858,19.1715,19.1763,15600.0
2012-07-12 12:05:00,40.31,40.32,40.28,40.28,8200.0,19.1763,19.181,19.162,19.162,8200.0
2012-07-12 12:10:00,40.28,40.28,40.22,40.25,98700.0,19.162,19.162,19.1335,19.1477,98700.0
2012-07-12 12:15:00,40.25,40.25,40.24,40.24,20000.0,19.1477,19.1477,19.143,19.143,20000.0
2012-07-12 12:20:00,40.24,40.25,40.19,40.23,246600.0,19.143,19.1477,19.1192,19.1382,246600.0
2012-07-12 12:25:00,40.22,40.27,40.22,40.27,14600.0,19.1335,19.1572,19.1335,19.1572,14600.0
2012-07-12 12:30:00,40.27,40.29,40.21,40.21,27000.0,19.1572,19.1668,19.1287,19.1287,27000.0
2012-07-12 12:35:00,40.22,40.25,40.2,40.21,35700.0,19.1335,19.1477,19.1239,19.1287,35700.0
2012-07-12 12:40:00,40.22,40.23,40.18,40.2,42200.0,19.1335,19.1382,19.1144,19.1239,42200.0
2012-07-12 12:45:00,40.2,40.21,40.17,40.2,41400.0,19.1239,19.1287,19.1097,19.1239,41400.0
2012-07-12 12:50:00,40.2,40.2,40.18,40.18,22400.0,19.1239,19.1239,19.1144,19.1144,22400.0
2012-07-12 12:55:00,40.18,40.21,40.18,40.2,55800.0,19.1144,19.1287,19.1144,19.1239,55800.0
2012-07-12 13:00:00,40.2,40.2,40.12,40.14,67100.0,19.1239,19.1239,19.0859,19.0954,67100.0
2012-07-12 13:05:00,40.14,40.18,40.14,40.16,51200.0,19.0954,19.1144,19.0954,19.1049,51200.0
2012-07-12 13:10:00,40.15,40.19,40.15,40.18,39600.0,19.1002,19.1192,19.1002,19.1144,39600.0
2012-07-12 13:15:00,40.17,40.2,40.17,40.18,16300.0,19.1097,19.1239,19.1097,19.1144,16300.0
2012-07-12 13:20:00,40.18,40.21,40.18,40.18,38700.0,19.1144,19.1287,19.1144,19.1144,38700.0
2012-07-12 13:25:00,40.18,40.21,40.15,40.16,124600.0,19.1144,19.1287,19.1002,19.1049,124600.0
2012-07-12 13:30:00,40.16,40.19,40.16,40.18,31500.0,19.1049,19.1192,19.1049,19.1144,31500.0
2012-07-12 13:35:00,40.19,40.21,40.17,40.19,70300.0,19.1192,19.1287,19.1097,19.1192,70300.0
2012-07-12 13:40:00,40.19,40.25,40.19,40.24,31300.0,19.1192,19.1477,19.1192,19.143,31300.0
2012-07-12 13:45:00,40.24,40.32,40.23,40.28,30200.0,19.143,19.181,19.1382,19.162,30200.0
2012-07-12 13:50:00,40.29,40.31,40.25,40.25,33300.0,19.1668,19.1763,19.1477,19.1477,33300.0
2012-07-12 13:55:00,40.25,40.28,40.22,40.23,32100.0,19.1477,19.162,19.1335,19.1382,32100.0
2012-07-12 14:00:00,40.23,40.26,40.2,40.2,29300.0,19.1382,19.1525,19.1239,19.1239,29300.0
2012-07-12 14:05:00,40.2,40.31,40.16,40.31,75600.0,19.1239,19.1763,19.1049,19.1763,75600.0
2012-07-12 14:10:00,40.31,40.34,40.23,40.26,53700.0,19.1763,19.1905,19.1382,19.1525,53700.0
2012-07-12 14:15:00,40.24,40.29,40.21,40.27,69200.0,19.143,19.1668,19.1287,19.1572,69200.0
2012-07-12 14:20:00,40.26,40.29,40.24,40.25,32900.0,19.1525,19.1668,19.143,19.1477,32900.0
2012-07-12 14:25:00,40.26,40.29,40.24,40.26,56700.0,19.1525,19.1668,19.143,19.1525,56700.0
2012-07-12 14:30:00,40.25,40.28,40.19,40.19,402300.0,19.1477,19.162,19.1192,19.1192,402300.0
2012-07-12 14:35:00,40.2,40.27,40.2,40.26,41800.0,19.1239,19.1572,19.1239,19.1525,41800.0
2012-07-12 14:40:00,40.26,40.28,40.24,40.26,33200.0,19.1525,19.162,19.143,19.1525,33200.0
2012-07-12 14:45:00,40.27,40.27,40.21,40.22,51300.0,19.1572,19.1572,19.1287,19.1335,51300.0
2012-07-12 14:50:00,40.21,40.26,40.2,40.24,33800.0,19.1287,19.1525,19.1239,19.143,33800.0
2012-07-12 14:55:00,40.25,40.31,40.25,40.28,89200.0,19.1477,19.1763,19.1477,19.162,89200.0
2012-07-12 15:00:00,40.29,40.31,40.26,40.28,56400.0,19.1668,19.1763,19.1525,19.162,56400.0
2012-07-12 15:05:00,40.28,40.31,40.27,40.31,39200.0,19.162,19.1763,19.1572,19.1763,39200.0
2012-07-12 15:10:00,40.3,40.34,40.29,40.3,66400.0,19.1715,19.1905,19.1668,19.1715,66400.0
2012-07-12 15:15:00,40.3,40.34,40.27,40.31,45900.0,19.1715,19.1905,19.1572,19.1763,45900.0
2012-07-12 15:20:00,40.3,40.36,40.26,40.35,64000.0,19.1715,19.2001,19.1525,19.1953,64000.0
2012-07-12 15:25:00,40.36,40.41,40.35,40.37,95400.0,19.2001,19.2238,19.1953,19.2048,95400.0
2012-07-12 15:30:00,40.37,40.4,40.36,40.37,95200.0,19.2048,19.2191,19.2001,19.2048,95200.0
2012-07-12 15:35:00,40.38,40.41,40.34,40.34,74200.0,19.2096,19.2238,19.1905,19.1905,74200.0
2012-07-12 15:40:00,40.34,40.41,40.34,40.39,57800.0,19.1905,19.2238,19.1905,19.2143,57800.0
2012-07-12 15:45:00,40.38,40.4,40.3,40.32,123600.0,19.2096,19.2191,19.1715,19.181,123600.0
2012-07-12 15:50:00,40.32,40.32,40.25,40.28,226500.0,19.181,19.181,19.1477,19.162,226500.0
2012-07-12 15:55:00,40.28,40.3,40.25,40.29,289800.0,19.162,19.1715,19.1477,19.1668,289800.0
2012-07-13 09:30:00,40.53,40.64,40.49,40.61,221400.0,19.2809,19.3333,19.2619,19.319,221400.0
2012-07-13 09:35:00,40.61,40.7,40.6,40.7,64700.0,19.319,19.3618,19.3142,19.3618,64700.0
2012-07-13 09:40:00,40.69,40.87,40.66,40.87,257000.0,19.357,19.4427,19.3428,19.4427,257000.0
2012-07-13 09:45:00,40.86,40.9,40.74,40.77,163300.0,19.4379,19.4569,19.3808,19.3951,163300.0
2012-07-13 09:50:00,40.77,40.82,40.76,40.76,83300.0,19.3951,19.4189,19.3903,19.3903,83300.0
2012-07-13 09:55:00,40.77,40.85,40.76,40.82,150600.0,19.3951,19.4332,19.3903,19.4189,150600.0
2012-07-13 10:00:00,40.83,40.89,40.8,40.87,239200.0,19.4236,19.4522,19.4094,19.4427,239200.0
2012-07-13 10:05:00,40.87,40.98,40.86,40.88,191700.0,19.4427,19.495,19.4379,19.4474,191700.0
2012-07-13 10:10:00,40.88,40.92,40.86,40.89,99200.0,19.4474,19.4665,19.4379,19.4522,99200.0
2012-07-13 10:15:00,40.89,40.91,40.87,40.87,87800.0,19.4522,19.4617,19.4427,19.4427,87800.0
2012-07-13 10:20:00,40.87,40.91,40.86,40.9,199700.0,19.4427,19.4617,19.4379,19.4569,199700.0
2012-07-13 10:25:00,40.9,40.91,40.86,40.88,57100.0,19.4569,19.4617,19.4379,19.4474,57100.0
2012-07-13 10:30:00,40.89,40.92,40.89,40.92,48600.0,19.4522,19.4665,19.4522,19.4665,48600.0
2012-07-13 10:35:00,40.92,40.98,40.92,40.97,40700.0,19.4665,19.495,19.4665,19.4902,40700.0
2012-07-13 10:40:00,40.97,41.0,40.97,40.97,150000.0,19.4902,19.5045,19.4902,19.4902,150000.0
2012-07-13 10:45:00,40.98,41.0,40.97,40.99,76400.0,19.495,19.5045,19.4902,19.4998,76400.0
2012-07-13 10:50:00,40.99,41.02,40.98,41.02,75700.0,19.4998,19.514,19.495,19.514,75700.0
2012-07-13 10:55:00,41.0,41.05,41.0,41.01,67400.0,19.5045,19.5283,19.5045,19.5093,67400.0
2012-07-13 11:00:00,41.01,41.02,40.95,40.95,89500.0,19.5093,19.514,19.4807,19.4807,89500.0
2012-07-13 11:05:00,40.95,40.99,40.94,40.99,110000.0,19.4807,19.4998,19.476,19.4998,110000.0
2012-07-13 11:10:00,40.99,40.99,40.94,40.96,40100.0,19.4998,19.4998,19.476,19.4855,40100.0
2012-07-13 11:15:00,40.97,40.97,40.92,40.92,39000.0,19.4902,19.4902,19.4665,19.4665,39000.0
2012-07-13 11:20:00,40.92,40.94,40.9,40.9,47600.0,19.4665,19.476,19.4569,19.4569,47600.0
2012-07-13 11:25:00,40.9,40.91,40.83,40.83,59900.0,19.4569,19.4617,19.4236,19.4236,59900.0
2012-07-13 11:30:00,40.84,40.86,40.82,40.86,44500.0,19.4284,19.4379,19.4189,19.4379,44500.0
2012-07-13 11:35:00,40.85,40.92,40.85,40.88,159900.0,19.4332,19.4665,19.4332,19.4474,159900.0
2012-07-13 11:40:00,40.89,40.93,40.89,40.92,22800.0,19.4522,19.4712,19.4522,19.4665,22800.0
2012-07-13 11:45:00,40.92,40.94,40.84,40.84,43200.0,19.4665,19.476,19.4284,19.4284,43200.0
2012-07-13 11:50:00,40.84,40.89,40.84,40.85,49500.0,19.4284,19.4522,19.4284,19.4332,49500.0
2012-07-13 11:55:00,40.85,40.87,40.84,40.84,39600.0,19.4332,19.4427,19.4284,19.4284,39600.0
2012-07-13 12:00:00,40.84,40.87,40.83,40.86,28400.0,19.4284,19.4427,19.4236,19.4379,28400.0
2012-07-13 12:05:00,40.86,40.86,40.84,40.86,15400.0,19.4379,19.4379,19.4284,19.4379,15400.0
2012-07-13 12:10:00,40.85,40.89,40.84,40.85,31600.0,19.4332,19.4522,19.4284,19.4332,31600.0
2012-07-13 12:15:00,40.85,40.86,40.84,40.85,17300.0,19.4332,19.4379,19.4284,19.4332,17300.0
2012-07-13 12:20:00,40.84,40.84,40.8,40.82,26300.0,19.4284,19.4284,19.4094,19.4189,26300.0
2012-07-13 12:25:00,40.83,40.84,40.81,40.81,30800.0,19.4236,19.4284,19.4141,19.4141,30800.0
2012-07-13 12:30:00,40.81,40.82,40.8,40.8,23600.0,19.4141,19.4189,19.4094,19.4094,23600.0
2012-07-13 12:35:00,40.81,40.81,40.78,40.8,19400.0,19.4141,19.4141,19.3999,19.4094,19400.0
2012-07-13 12:40:00,40.8,40.81,40.79,40.8,20700.0,19.4094,19.4141,19.4046,19.4094,20700.0
2012-07-13 12:45:00,40.79,40.81,40.79,40.79,24300.0,19.4046,19.4141,19.4046,19.4046,24300.0
2012-07-13 12:50:00,40.79,40.8,40.77,40.78,41100.0,19.4046,19.4094,19.3951,19.3999,41100.0
2012-07-13 12:55:00,40.79,40.8,40.77,40.8,8800.0,19.4046,19.4094,19.3951,19.4094,8800.0
2012-07-13 13:00:00,40.8,40.81,40.78,40.79,31900.0,19.4094,19.4141,19.3999,19.4046,31900.0
2012-07-13 13:05:00,40.8,40.81,40.79,40.8,22400.0,19.4094,19.4141,19.4046,19.4094,22400.0
2012-07-13 13:10:00,40.8,40.82,40.78,40.81,40700.0,19.4094,19.4189,19.3999,19.4141,40700.0
2012-07-13 13:15:00,40.81,40.82,40.79,40.82,20000.0,19.4141,19.4189,19.4046,19.4189,20000.0
2012-07-13 13:20:00,40.82,40.84,40.81,40.83,19700.0,19.4189,19.4284,19.4141,19.4236,19700.0
2012-07-13 13:25:00,40.83,40.83,40.79,40.79,5900.0,19.4236,19.4236,19.4046,19.4046,5900.0
2012-07-13 13:30:00,40.8,40.81,40.75,40.79,138500.0,19.4094,19.4141,19.3856,19.4046,138500.0
2012-07-13 13:35:00,40.79,40.85,40.78,40.85,19400.0,19.4046,19.4332,19.3999,19.4332,19400.0
2012-07-13 13:40:00,40.85,40.86,40.84,40.85,13200.0,19.4332,19.4379,19.4284,19.4332,13200.0
2012-07-13 13:45:00,40.85,40.87,40.83,40.85,42000.0,19.4332,19.4427,19.4236,19.4332,42000.0
2012-07-13 13:50:00,40.85,40.88,40.84,40.88,13300.0,19.4332,19.4474,19.4284,19.4474,13300.0
2012-07-13 13:55:00,40.87,40.87,40.83,40.84,13400.0,19.4427,19.4427,19.4236,19.4284,13400.0
2012-07-13 14:00:00,40.84,40.86,40.84,40.84,20900.0,19.4284,19.4379,19.4284,19.4284,20900.0
2012-07-13 14:05:00,40.84,40.87,40.83,40.85,14100.0,19.4284,19.4427,19.4236,19.4332,14100.0
2012-07-13 14:10:00,40.84,40.86,40.83,40.86,15000.0,19.4284,19.4379,19.4236,19.4379,15000.0
2012-07-13 14:15:00,40.86,40.86,40.82,40.84,16200.0,19.4379,19.4379,19.4189,19.4284,16200.0
2012-07-13 14:20:00,40.85,40.86,40.81,40.83,36700.0,19.4332,19.4379,19.4141,19.4236,36700.0
2012-07-13 14:25:00,40.83,40.87,40.82,40.85,18000.0,19.4236,19.4427,19.4189,19.4332,18000.0
2012-07-13 14:30:00,40.84,40.87,40.84,40.86,42800.0,19.4284,19.4427,19.4284,19.4379,42800.0
2012-07-13 14:35:00,40.85,40.86,40.82,40.83,17600.0,19.4332,19.4379,19.4189,19.4236,17600.0
2012-07-13 14:40:00,40.84,40.86,40.81,40.83,33400.0,19.4284,19.4379,19.4141,19.4236,33400.0
2012-07-13 14:45:00,40.83,40.83,40.8,40.83,47500.0,19.4236,19.4236,19.4094,19.4236,47500.0
2012-07-13 14:50:00,40.83,40.84,40.82,40.84,11500.0,19.4236,19.4284,19.4189,19.4284,11500.0
2012-07-13 14:55:00,40.83,40.84,40.82,40.84,25400.0,19.4236,19.4284,19.4189,19.4284,25400.0
2012-07-13 15:00:00,40.84,40.92,40.84,40.91,42000.0,19.4284,19.4665,19.4284,19.4617,42000.0
2012-07-13 15:05:00,40.92,40.96,40.91,40.95,41200.0,19.4665,19.4855,19.4617,19.4807,41200.0
2012-07-13 15:10:00,40.96,40.99,40.94,40.97,44400.0,19.4855,19.4998,19.476,19.4902,44400.0
2012-07-13 15:15:00,40.97,40.97,40.93,40.95,61700.0,19.4902,19.4902,19.4712,19.4807,61700.0
2012-07-13 15:20:00,40.95,40.98,40.95,40.96,27700.0,19.4807,19.495,19.4807,19.4855,27700.0
2012-07-13 15:25:00,40.97,40.97,40.93,40.93,25000.0,19.4902,19.4902,19.4712,19.4712,25000.0
2012-07-13 15:30:00,40.92,40.95,40.89,40.94,46400.0,19.4665,19.4807,19.4522,19.476,46400.0
2012-07-13 15:35:00,40.94,40.95,40.9,40.9,56300.0,19.476,19.4807,19.4569,19.4569,56300.0
2012-07-13 15:40:00,40.91,40.97,40.9,40.97,103100.0,19.4617,19.4902,19.4569,19.4902,103100.0
2012-07-13 15:45:00,40.98,40.98,40.93,40.95,125500.0,19.495,19.495,19.4712,19.4807,125500.0
2012-07-13 15:50:00,40.96,40.97,40.9,40.93,153600.0,19.4855,19.4902,19.4569,19.4712,153600.0
2012-07-13 15:55:00,40.93,40.95,40.91,40.94,107000.0,19.4712,19.4807,19.4617,19.476,107000.0
2012-07-16 09:30:00,41.38,41.48,41.31,41.47,453000.0,19.6853,19.7329,19.652,19.7281,453000.0
2012-07-16 09:35:00,41.47,41.49,41.27,41.28,316600.0,19.7281,19.7376,19.633,19.6377,316600.0
2012-07-16 09:40:00,41.28,41.29,41.19,41.22,173400.0,19.6377,19.6425,19.5949,19.6092,173400.0
2012-07-16 09:45:00,41.22,41.22,41.17,41.17,87000.0,19.6092,19.6092,19.5854,19.5854,87000.0
2012-07-16 09:50:00,41.17,41.22,41.14,41.17,98800.0,19.5854,19.6092,19.5711,19.5854,98800.0
2012-07-16 09:55:00,41.16,41.16,41.07,41.08,205400.0,19.5806,19.5806,19.5378,19.5426,205400.0
2012-07-16 10:00:00,41.07,41.13,41.05,41.12,143100.0,19.5378,19.5664,19.5283,19.5616,143100.0
2012-07-16 10:05:00,41.11,41.12,41.06,41.09,107000.0,19.5568,19.5616,19.5331,19.5473,107000.0
2012-07-16 10:10:00,41.08,41.16,41.07,41.15,47900.0,19.5426,19.5806,19.5378,19.5759,47900.0
2012-07-16 10:15:00,41.16,41.23,41.13,41.22,65900.0,19.5806,19.6139,19.5664,19.6092,65900.0
2012-07-16 10:20:00,41.22,41.22,41.16,41.2,42600.0,19.6092,19.6092,19.5806,19.5997,42600.0
2012-07-16 10:25:00,41.19,41.23,41.17,41.23,36000.0,19.5949,19.6139,19.5854,19.6139,36000.0
2012-07-16 10:30:00,41.23,41.28,41.22,41.25,79100.0,19.6139,19.6377,19.6092,19.6235,79100.0
2012-07-16 10:35:00,41.25,41.28,41.24,41.27,28400.0,19.6235,19.6377,19.6187,19.633,28400.0
2012-07-16 10:40:00,41.26,41.32,41.24,41.32,55000.0,19.6282,19.6568,19.6187,19.6568,55000.0
2012-07-16 10:45:00,41.32,41.34,41.28,41.29,52500.0,19.6568,19.6663,19.6377,19.6425,52500.0
2012-07-16 10:50:00,41.29,41.29,41.26,41.26,34700.0,19.6425,19.6425,19.6282,19.6282,34700.0
2012-07-16 10:55:00,41.26,41.29,41.23,41.27,29000.0,19.6282,19.6425,19.6139,19.633,29000.0
2012-07-16 11:00:00,41.27,41.32,41.26,41.31,54600.0,19.633,19.6568,19.6282,19.652,54600.0
2012-07-16 11:05:00,41.3,41.34,41.3,41.33,239700.0,19.6472,19.6663,19.6472,19.6615,239700.0
2012-07-16 11:10:00,41.33,41.46,41.33,41.46,79000.0,19.6615,19.7234,19.6615,19.7234,79000.0
2012-07-16 11:15:00,41.46,41.49,41.42,41.49,67600.0,19.7234,19.7376,19.7043,19.7376,67600.0
2012-07-16 11:20:00,41.48,41.49,41.44,41.45,52700.0,19.7329,19.7376,19.7138,19.7186,52700.0
2012-07-16 11:25:00,41.45,41.5,41.41,41.49,63800.0,19.7186,19.7424,19.6996,19.7376,63800.0
2012-07-16 11:30:00,41.48,41.49,41.42,41.43,60200.0,19.7329,19.7376,19.7043,19.7091,60200.0
2012-07-16 11:35:00,41.43,41.45,41.41,41.43,40900.0,19.7091,19.7186,19.6996,19.7091,40900.0
2012-07-16 11:40:00,41.43,41.44,41.4,41.41,20700.0,19.7091,19.7138,19.6948,19.6996,20700.0
2012-07-16 11:45:00,41.4,41.45,41.4,41.42,37900.0,19.6948,19.7186,19.6948,19.7043,37900.0
2012-07-16 11:50:00,41.43,41.44,41.41,41.44,47000.0,19.7091,19.7138,19.6996,19.7138,47000.0
2012-07-16 11:55:00,41.43,41.43,41.37,41.38,44400.0,19.7091,19.7091,19.6805,19.6853,44400.0
2012-07-16 12:00:00,41.38,41.4,41.37,41.37,34100.0,19.6853,19.6948,19.6805,19.6805,34100.0
2012-07-16 12:05:00,41.38,41.41,41.38,41.4,27600.0,19.6853,19.6996,19.6853,19.6948,27600.0
2012-07-16 12:10:00,41.4,41.4,41.34,41.35,16400.0,19.6948,19.6948,19.6663,19.671,16400.0
2012-07-16 12:15:00,41.34,41.35,41.3,41.32,29100.0,19.6663,19.671,19.6472,19.6568,29100.0
2012-07-16 12:20:00,41.32,41.33,41.31,41.31,11200.0,19.6568,19.6615,19.652,19.652,11200.0
2012-07-16 12:25:00,41.31,41.32,41.28,41.29,34000.0,19.652,19.6568,19.6377,19.6425,34000.0
2012-07-16 12:30:00,41.29,41.29,41.25,41.25,28000.0,19.6425,19.6425,19.6235,19.6235,28000.0
2012-07-16 12:35:00,41.25,41.27,41.21,41.23,28100.0,19.6235,19.633,19.6044,19.6139,28100.0
2012-07-16 12:40:00,41.23,41.26,41.22,41.22,41400.0,19.6139,19.6282,19.6092,19.6092,41400.0
2012-07-16 12:45:00,41.21,41.24,41.21,41.24,14300.0,19.6044,19.6187,19.6044,19.6187,14300.0
2012-07-16 12:50:00,41.23,41.26,41.22,41.25,15200.0,19.6139,19.6282,19.6092,19.6235,15200.0
2012-07-16 12:55:00,41.25,41.26,41.22,41.23,50800.0,19.6235,19.6282,19.6092,19.6139,50800.0
2012-07-16 13:00:00,41.23,41.26,41.22,41.26,78500.0,19.6139,19.6282,19.6092,19.6282,78500.0
2012-07-16 13:05:00,41.25,41.27,41.25,41.26,10700.0,19.6235,19.633,19.6235,19.6282,10700.0
2012-07-16 13:10:00,41.26,41.29,41.25,41.29,18400.0,19.6282,19.6425,19.6235,19.6425,18400.0
2012-07-16 13:15:00,41.28,41.3,41.26,41.3,86100.0,19.6377,19.6472,19.6282,19.6472,86100.0
2012-07-16 13:20:00,41.3,41.31,41.27,41.27,48000.0,19.6472,19.652,19.633,19.633,48000.0
2012-07-16 13:25:00,41.28,41.34,41.26,41.34,30900.0,19.6377,19.6663,19.6282,19.6663,30900.0
2012-07-16 13:30:00,41.34,41.36,41.33,41.35,72500.0,19.6663,19.6758,19.6615,19.671,72500.0
2012-07-16 13:35:00,41.35,41.39,41.35,41.35,28300.0,19.671,19.6901,19.671,19.671,28300.0
2012-07-16 13:40:00,41.34,41.37,41.34,41.35,54500.0,19.6663,19.6805,19.6663,19.671,54500.0
2012-07-16 13:45:00,41.35,41.4,41.34,41.37,39700.0,19.671,19.6948,19.6663,19.6805,39700.0
2012-07-16 13:50:00,41.38,41.41,41.37,41.4,30900.0,19.6853,19.6996,19.6805,19.6948,30900.0
2012-07-16 13:55:00,41.39,41.44,41.38,41.43,61900.0,19.6901,19.7138,19.6853,19.7091,61900.0
2012-07-16 14:00:00,41.43,41.45,41.41,41.44,87500.0,19.7091,19.7186,19.6996,19.7138,87500.0
2012-07-16 14:05:00,41.44,41.45,41.42,41.45,46600.0,19.7138,19.7186,19.7043,19.7186,46600.0
2012-07-16 14:10:00,41.45,41.45,41.41,41.42,67600.0,19.7186,19.7186,19.6996,19.7043,67600.0
2012-07-16 14:15:00,41.42,41.46,41.4,41.45,158400.0,19.7043,19.7234,19.6948,19.7186,158400.0
2012-07-16 14:20:00,41.45,41.45,41.4,41.41,41300.0,19.7186,19.7186,19.6948,19.6996,41300.0
2012-07-16 14:25:00,41.41,41.43,41.4,41.42,62200.0,19.6996,19.7091,19.6948,19.7043,62200.0
2012-07-16 14:30:00,41.41,41.42,41.39,41.39,72300.0,19.6996,19.7043,19.6901,19.6901,72300.0
2012-07-16 14:35:00,41.39,41.41,41.37,41.39,58400.0,19.6901,19.6996,19.6805,19.6901,58400.0
2012-07-16 14:40:00,41.39,41.39,41.34,41.37,96400.0,19.6901,19.6901,19.6663,19.6805,96400.0
2012-07-16 14:45:00,41.37,41.38,41.33,41.36,65900.0,19.6805,19.6853,19.6615,19.6758,65900.0
2012-07-16 14:50:00,41.35,41.41,41.33,41.35,228800.0,19.671,19.6996,19.6615,19.671,228800.0
2012-07-16 14:55:00,41.35,41.37,41.34,41.36,60900.0,19.671,19.6805,19.6663,19.6758,60900.0
2012-07-16 15:00:00,41.37,41.38,41.34,41.35,124900.0,19.6805,19.6853,19.6663,19.671,124900.0
2012-07-16 15:05:00,41.35,41.37,41.34,41.36,134900.0,19.671,19.6805,19.6663,19.6758,134900.0
2012-07-16 15:10:00,41.36,41.4,41.35,41.4,137400.0,19.6758,19.6948,19.671,19.6948,137400.0
2012-07-16 15:15:00,41.4,41.41,41.37,41.38,96300.0,19.6948,19.6996,19.6805,19.6853,96300.0
2012-07-16 15:20:00,41.37,41.39,41.36,41.39,118800.0,19.6805,19.6901,19.6758,19.6901,118800.0
2012-07-16 15:25:00,41.38,41.39,41.34,41.34,123300.0,19.6853,19.6901,19.6663,19.6663,123300.0
2012-07-16 15:30:00,41.34,41.37,41.33,41.37,118800.0,19.6663,19.6805,19.6615,19.6805,118800.0
2012-07-16 15:35:00,41.37,41.38,41.32,41.35,124900.0,19.6805,19.6853,19.6568,19.671,124900.0
2012-07-16 15:40:00,41.35,41.36,41.32,41.36,75800.0,19.671,19.6758,19.6568,19.6758,75800.0
2012-07-16 15:45:00,41.36,41.37,41.31,41.34,149500.0,19.6758,19.6805,19.652,19.6663,149500.0
2012-07-16 15:50:00,41.34,41.36,41.31,41.35,158300.0,19.6663,19.6758,19.652,19.671,158300.0
2012-07-16 15:55:00,41.34,41.35,41.31,41.34,161600.0,19.6663,19.671,19.652,19.6663,161600.0
2012-07-17 09:30:00,41.69,41.7,41.59,41.67,353800.0,19.8328,19.8375,19.7852,19.8233,353800.0
2012-07-17 09:35:00,41.67,41.68,41.59,41.63,68800.0,19.8233,19.828,19.7852,19.8042,68800.0
2012-07-17 09:40:00,41.63,41.65,41.53,41.56,224400.0,19.8042,19.8137,19.7567,19.7709,224400.0
2012-07-17 09:45:00,41.57,41.64,41.52,41.54,102900.0,19.7757,19.809,19.7519,19.7614,102900.0
2012-07-17 09:50:00,41.55,41.57,41.52,41.55,70800.0,19.7662,19.7757,19.7519,19.7662,70800.0
2012-07-17 09:55:00,41.56,41.61,41.56,41.59,108800.0,19.7709,19.7947,19.7709,19.7852,108800.0
2012-07-17 10:00:00,41.59,41.59,41.36,41.43,142000.0,19.7852,19.7852,19.6758,19.7091,142000.0
2012-07-17 10:05:00,41.43,41.47,41.37,41.47,62700.0,19.7091,19.7281,19.6805,19.7281,62700.0
2012-07-17 10:10:00,41.48,41.53,41.44,41.48,115600.0,19.7329,19.7567,19.7138,19.7329,115600.0
2012-07-17 10:15:00,41.48,41.52,41.44,41.49,275500.0,19.7329,19.7519,19.7138,19.7376,275500.0
2012-07-17 10:20:00,41.49,41.55,41.46,41.54,161400.0,19.7376,19.7662,19.7234,19.7614,161400.0
2012-07-17 10:25:00,41.54,41.56,41.45,41.46,78000.0,19.7614,19.7709,19.7186,19.7234,78000.0
2012-07-17 10:30:00,41.45,41.52,41.42,41.49,252000.0,19.7186,19.7519,19.7043,19.7376,252000.0
2012-07-17 10:35:00,41.49,41.52,41.41,41.42,241800.0,19.7376,19.7519,19.6996,19.7043,241800.0
2012-07-17 10:40:00,41.41,41.41,41.29,41.36,256800.0,19.6996,19.6996,19.6425,19.6758,256800.0
2012-07-17 10:45:00,41.36,41.43,41.33,41.39,221100.0,19.6758,19.7091,19.6615,19.6901,221100.0
2012-07-17 10:50:00,41.39,41.44,41.33,41.44,82500.0,19.6901,19.7138,19.6615,19.7138,82500.0
2012-07-17 10:55:00,41.43,41.46,41.41,41.45,80500.0,19.7091,19.7234,19.6996,19.7186,80500.0
2012-07-17 11:00:00,41.44,41.5,41.44,41.47,65000.0,19.7138,19.7424,19.7138,19.7281,65000.0
2012-07-17 11:05:00,41.48,41.52,41.47,41.48,106200.0,19.7329,19.7519,19.7281,19.7329,106200.0
2012-07-17 11:10:00,41.48,41.58,41.48,41.54,88300.0,19.7329,19.7804,19.7329,19.7614,88300.0
2012-07-17 11:15:00,41.54,41.55,41.5,41.53,124300.0,19.7614,19.7662,19.7424,19.7567,124300.0
2012-07-17 11:20:00,41.53,41.53,41.5,41.53,143300.0,19.7567,19.7567,19.7424,19.7567,143300.0
2012-07-17 11:25:00,41.53,41.57,41.45,41.49,84900.0,19.7567,19.7757,19.7186,19.7376,84900.0
2012-07-17 11:30:00,41.48,41.52,41.44,41.52,275600.0,19.7329,19.7519,19.7138,19.7519,275600.0
2012-07-17 11:35:00,41.52,41.58,41.51,41.57,37700.0,19.7519,19.7804,19.7471,19.7757,37700.0
2012-07-17 11:40:00,41.56,41.57,41.54,41.57,36900.0,19.7709,19.7757,19.7614,19.7757,36900.0
2012-07-17 11:45:00,41.58,41.58,41.54,41.54,22300.0,19.7804,19.7804,19.7614,19.7614,22300.0
2012-07-17 11:50:00,41.54,41.55,41.5,41.52,32400.0,19.7614,19.7662,19.7424,19.7519,32400.0
2012-07-17 11:55:00,41.52,41.58,41.51,41.58,26000.0,19.7519,19.7804,19.7471,19.7804,26000.0
2012-07-17 12:00:00,41.58,41.65,41.57,41.6,65900.0,19.7804,19.8137,19.7757,19.79,65900.0
2012-07-17 12:05:00,41.61,41.63,41.57,41.57,18000.0,19.7947,19.8042,19.7757,19.7757,18000.0
2012-07-17 12:10:00,41.57,41.58,41.53,41.53,62600.0,19.7757,19.7804,19.7567,19.7567,62600.0
2012-07-17 12:15:00,41.53,41.54,41.51,41.53,36700.0,19.7567,19.7614,19.7471,19.7567,36700.0
2012-07-17 12:20:00,41.52,41.58,41.52,41.56,54100.0,19.7519,19.7804,19.7519,19.7709,54100.0
2012-07-17 12:25:00,41.56,41.56,41.54,41.56,72900.0,19.7709,19.7709,19.7614,19.7709,72900.0
2012-07-17 12:30:00,41.55,41.6,41.55,41.59,133500.0,19.7662,19.79,19.7662,19.7852,133500.0
2012-07-17 12:35:00,41.59,41.6,41.55,41.56,45400.0,19.7852,19.79,19.7662,19.7709,45400.0
2012-07-17 12:40:00,41.57,41.57,41.54,41.56,44200.0,19.7757,19.7757,19.7614,19.7709,44200.0
2012-07-17 12:45:00,41.56,41.6,41.56,41.58,68300.0,19.7709,19.79,19.7709,19.7804,68300.0
2012-07-17 12:50:00,41.58,41.59,41.55,41.55,31800.0,19.7804,19.7852,19.7662,19.7662,31800.0
2012-07-17 12:55:00,41.55,41.57,41.53,41.55,50800.0,19.7662,19.7757,19.7567,19.7662,50800.0
2012-07-17 13:00:00,41.55,41.57,41.54,41.55,41800.0,19.7662,19.7757,19.7614,19.7662,41800.0
2012-07-17 13:05:00,41.55,41.57,41.54,41.56,73200.0,19.7662,19.7757,19.7614,19.7709,73200.0
2012-07-17 13:10:00,41.55,41.56,41.52,41.53,63800.0,19.7662,19.7709,19.7519,19.7567,63800.0
2012-07-17 13:15:00,41.55,41.58,41.54,41.56,49400.0,19.7662,19.7804,19.7614,19.7709,49400.0
2012-07-17 13:20:00,41.56,41.61,41.54,41.61,69200.0,19.7709,19.7947,19.7614,19.7947,69200.0
2012-07-17 13:25:00,41.61,41.63,41.6,41.61,67500.0,19.7947,19.8042,19.79,19.7947,67500.0
2012-07-17 13:30:00,41.62,41.66,41.62,41.64,103000.0,19.7995,19.8185,19.7995,19.809,103000.0
2012-07-17 13:35:00,41.64,41.66,41.63,41.63,35900.0,19.809,19.8185,19.8042,19.8042,35900.0
2012-07-17 13:40:00,41.63,41.64,41.62,41.62,104100.0,19.8042,19.809,19.7995,19.7995,104100.0
2012-07-17 13:45:00,41.63,41.65,41.61,41.65,45600.0,19.8042,19.8137,19.7947,19.8137,45600.0
2012-07-17 13:50:00,41.65,41.65,41.61,41.61,73000.0,19.8137,19.8137,19.7947,19.7947,73000.0
2012-07-17 13:55:00,41.6,41.64,41.6,41.61,59400.0,19.79,19.809,19.79,19.7947,59400.0
2012-07-17 14:00:00,41.62,41.65,41.61,41.64,49000.0,19.7995,19.8137,19.7947,19.809,49000.0
2012-07-17 14:05:00,41.63,41.67,41.63,41.65,70300.0,19.8042,19.8233,19.8042,19.8137,70300.0
2012-07-17 14:10:00,41.66,41.66,41.61,41.61,84400.0,19.8185,19.8185,19.7947,19.7947,84400.0
2012-07-17 14:15:00,41.61,41.62,41.58,41.58,64100.0,19.7947,19.7995,19.7804,19.7804,64100.0
2012-07-17 14:20:00,41.58,41.6,41.57,41.6,81500.0,19.7804,19.79,19.7757,19.79,81500.0
2012-07-17 14:25:00,41.6,41.6,41.56,41.59,55100.0,19.79,19.79,19.7709,19.7852,55100.0
2012-07-17 14:30:00,41.59,41.6,41.57,41.59,39200.0,19.7852,19.79,19.7757,19.7852,39200.0
2012-07-17 14:35:00,41.6,41.6,41.56,41.57,41900.0,19.79,19.79,19.7709,19.7757,41900.0
2012-07-17 14:40:00,41.57,41.58,41.56,41.57,40600.0,19.7757,19.7804,19.7709,19.7757,40600.0
2012-07-17 14:45:00,41.57,41.59,41.53,41.54,80400.0,19.7757,19.7852,19.7567,19.7614,80400.0
2012-07-17 14:50:00,41.54,41.57,41.54,41.57,44800.0,19.7614,19.7757,19.7614,19.7757,44800.0
2012-07-17 14:55:00,41.57,41.62,41.56,41.58,51400.0,19.7757,19.7995,19.7709,19.7804,51400.0
2012-07-17 15:00:00,41.58,41.59,41.56,41.57,34900.0,19.7804,19.7852,19.7709,19.7757,34900.0
2012-07-17 15:05:00,41.56,41.57,41.54,41.56,41800.0,19.7709,19.7757,19.7614,19.7709,41800.0
2012-07-17 15:10:00,41.56,41.61,41.56,41.58,59200.0,19.7709,19.7947,19.7709,19.7804,59200.0
2012-07-17 15:15:00,41.59,41.6,41.57,41.6,83100.0,19.7852,19.79,19.7757,19.79,83100.0
2012-07-17 15:20:00,41.59,41.6,41.58,41.6,59600.0,19.7852,19.79,19.7804,19.79,59600.0
2012-07-17 15:25:00,41.59,41.6,41.55,41.58,78700.0,19.7852,19.79,19.7662,19.7804,78700.0
2012-07-17 15:30:00,41.58,41.61,41.57,41.59,50700.0,19.7804,19.7947,19.7757,19.7852,50700.0
2012-07-17 15:35:00,41.59,41.6,41.55,41.55,75500.0,19.7852,19.79,19.7662,19.7662,75500.0
2012-07-17 15:40:00,41.55,41.62,41.55,41.58,143100.0,19.7662,19.7995,19.7662,19.7804,143100.0
2012-07-17 15:45:00,41.57,41.67,41.57,41.66,130900.0,19.7757,19.8233,19.7757,19.8185,130900.0
2012-07-17 15:50:00,41.66,41.68,41.63,41.65,163300.0,19.8185,19.828,19.8042,19.8137,163300.0
2012-07-17 15:55:00,41.66,41.69,41.64,41.69,170100.0,19.8185,19.8328,19.809,19.8328,170100.0
2012-07-18 09:30:00,41.48,41.49,41.35,41.49,93600.0,19.7329,19.7376,19.671,19.7376,93600.0
2012-07-18 09:35:00,41.49,41.54,41.45,41.51,226000.0,19.7376,19.7614,19.7186,19.7471,226000.0
2012-07-18 09:40:00,41.52,41.57,41.52,41.57,82200.0,19.7519,19.7757,19.7519,19.7757,82200.0
2012-07-18 09:45:00,41.58,41.63,41.5,41.51,48000.0,19.7804,19.8042,19.7424,19.7471,48000.0
2012-07-18 09:50:00,41.51,41.57,41.51,41.56,35600.0,19.7471,19.7757,19.7471,19.7709,35600.0
2012-07-18 09:55:00,41.56,41.66,41.56,41.59,62300.0,19.7709,19.8185,19.7709,19.7852,62300.0
2012-07-18 10:00:00,41.6,41.65,41.57,41.64,77100.0,19.79,19.8137,19.7757,19.809,77100.0
2012-07-18 10:05:00,41.63,41.64,41.58,41.6,46300.0,19.8042,19.809,19.7804,19.79,46300.0
2012-07-18 10:10:00,41.6,41.66,41.59,41.62,68600.0,19.79,19.8185,19.7852,19.7995,68600.0
2012-07-18 10:15:00,41.63,41.67,41.62,41.63,36500.0,19.8042,19.8233,19.7995,19.8042,36500.0
2012-07-18 10:20:00,41.62,41.64,41.58,41.58,26000.0,19.7995,19.809,19.7804,19.7804,26000.0
2012-07-18 10:25:00,41.58,41.68,41.58,41.66,35100.0,19.7804,19.828,19.7804,19.8185,35100.0
2012-07-18 10:30:00,41.67,41.7,41.62,41.63,42100.0,19.8233,19.8375,19.7995,19.8042,42100.0
2012-07-18 10:35:00,41.62,41.65,41.59,41.64,181800.0,19.7995,19.8137,19.7852,19.809,181800.0
2012-07-18 10:40:00,41.64,41.67,41.6,41.67,39100.0,19.809,19.8233,19.79,19.8233,39100.0
2012-07-18 10:45:00,41.67,41.68,41.63,41.65,46400.0,19.8233,19.828,19.8042,19.8137,46400.0
2012-07-18 10:50:00,41.66,41.68,41.63,41.65,34100.0,19.8185,19.828,19.8042,19.8137,34100.0
2012-07-18 10:55:00,41.65,41.69,41.64,41.67,51500.0,19.8137,19.8328,19.809,19.8233,51500.0
2012-07-18 11:00:00,41.68,41.69,41.64,41.67,57800.0,19.828,19.8328,19.809,19.8233,57800.0
2012-07-18 11:05:00,41.66,41.81,41.66,41.8,425800.0,19.8185,19.8899,19.8185,19.8851,425800.0
2012-07-18 11:10:00,41.81,41.84,41.68,41.71,265100.0,19.8899,19.9041,19.828,19.8423,265100.0
2012-07-18 11:15:00,41.72,41.72,41.69,41.71,54300.0,19.847,19.847,19.8328,19.8423,54300.0
2012-07-18 11:20:00,41.71,41.73,41.68,41.69,100800.0,19.8423,19.8518,19.828,19.8328,100800.0
2012-07-18 11:25:00,41.69,41.71,41.68,41.69,43800.0,19.8328,19.8423,19.828,19.8328,43800.0
2012-07-18 11:30:00,41.69,41.71,41.67,41.7,122300.0,19.8328,19.8423,19.8233,19.8375,122300.0
2012-07-18 11:35:00,41.7,41.75,41.69,41.74,112800.0,19.8375,19.8613,19.8328,19.8566,112800.0
2012-07-18 11:40:00,41.74,41.74,41.72,41.73,53300.0,19.8566,19.8566,19.847,19.8518,53300.0
2012-07-18 11:45:00,41.74,41.74,41.69,41.7,56300.0,19.8566,19.8566,19.8328,19.8375,56300.0
2012-07-18 11:50:00,41.7,41.73,41.68,41.71,206600.0,19.8375,19.8518,19.828,19.8423,206600.0
2012-07-18 11:55:00,41.71,41.71,41.65,41.66,79200.0,19.8423,19.8423,19.8137,19.8185,79200.0
2012-07-18 12:00:00,41.66,41.74,41.66,41.74,39200.0,19.8185,19.8566,19.8185,19.8566,39200.0
2012-07-18 12:05:00,41.73,41.77,41.72,41.74,31900.0,19.8518,19.8708,19.847,19.8566,31900.0
2012-07-18 12:10:00,41.75,41.8,41.75,41.78,35800.0,19.8613,19.8851,19.8613,19.8756,35800.0
2012-07-18 12:15:00,41.78,41.81,41.78,41.81,13600.0,19.8756,19.8899,19.8756,19.8899,13600.0
2012-07-18 12:20:00,41.81,41.81,41.77,41.77,33700.0,19.8899,19.8899,19.8708,19.8708,33700.0
2012-07-18 12:25:00,41.78,41.79,41.77,41.79,20500.0,19.8756,19.8803,19.8708,19.8803,20500.0
2012-07-18 12:30:00,41.78,41.8,41.76,41.76,38600.0,19.8756,19.8851,19.8661,19.8661,38600.0
2012-07-18 12:35:00,41.75,41.76,41.73,41.73,19200.0,19.8613,19.8661,19.8518,19.8518,19200.0
2012-07-18 12:40:00,41.74,41.75,41.73,41.75,4700.0,19.8566,19.8613,19.8518,19.8613,4700.0
2012-07-18 12:45:00,41.74,41.77,41.74,41.74,14800.0,19.8566,19.8708,19.8566,19.8566,14800.0
2012-07-18 12:50:00,41.74,41.77,41.73,41.76,13300.0,19.8566,19.8708,19.8518,19.8661,13300.0
2012-07-18 12:55:00,41.76,41.76,41.74,41.76,10400.0,19.8661,19.8661,19.8566,19.8661,10400.0
2012-07-18 13:00:00,41.76,41.77,41.74,41.74,35000.0,19.8661,19.8708,19.8566,19.8566,35000.0
2012-07-18 13:05:00,41.74,41.76,41.73,41.75,19500.0,19.8566,19.8661,19.8518,19.8613,19500.0
2012-07-18 13:10:00,41.75,41.79,41.75,41.79,14300.0,19.8613,19.8803,19.8613,19.8803,14300.0
2012-07-18 13:15:00,41.8,41.82,41.77,41.81,68300.0,19.8851,19.8946,19.8708,19.8899,68300.0
2012-07-18 13:20:00,41.82,41.83,41.81,41.81,33100.0,19.8946,19.8994,19.8899,19.8899,33100.0
2012-07-18 13:25:00,41.82,41.82,41.8,41.81,15500.0,19.8946,19.8946,19.8851,19.8899,15500.0
2012-07-18 13:30:00,41.82,41.84,41.74,41.75,74300.0,19.8946,19.9041,19.8566,19.8613,74300.0
2012-07-18 13:35:00,41.75,41.76,41.72,41.73,23500.0,19.8613,19.8661,19.847,19.8518,23500.0
2012-07-18 13:40:00,41.73,41.74,41.71,41.71,18700.0,19.8518,19.8566,19.8423,19.8423,18700.0
2012-07-18 13:45:00,41.71,41.73,41.71,41.72,12100.0,19.8423,19.8518,19.8423,19.847,12100.0
2012-07-18 13:50:00,41.71,41.73,41.69,41.73,29200.0,19.8423,19.8518,19.8328,19.8518,29200.0
2012-07-18 13:55:00,41.74,41.75,41.71,41.74,29100.0,19.8566,19.8613,19.8423,19.8566,29100.0
2012-07-18 14:00:00,41.74,41.76,41.73,41.76,23900.0,19.8566,19.8661,19.8518,19.8661,23900.0
2012-07-18 14:05:00,41.75,41.78,41.75,41.76,16000.0,19.8613,19.8756,19.8613,19.8661,16000.0
2012-07-18 14:10:00,41.76,41.77,41.71,41.71,46500.0,19.8661,19.8708,19.8423,19.8423,46500.0
2012-07-18 14:15:00,41.71,41.74,41.7,41.74,34100.0,19.8423,19.8566,19.8375,19.8566,34100.0
2012-07-18 14:20:00,41.73,41.79,41.73,41.79,32700.0,19.8518,19.8803,19.8518,19.8803,32700.0
2012-07-18 14:25:00,41.79,41.8,41.77,41.77,33600.0,19.8803,19.8851,19.8708,19.8708,33600.0
2012-07-18 14:30:00,41.78,41.79,41.73,41.75,33400.0,19.8756,19.8803,19.8518,19.8613,33400.0
2012-07-18 14:35:00,41.75,41.76,41.72,41.72,20300.0,19.8613,19.8661,19.847,19.847,20300.0
2012-07-18 14:40:00,41.73,41.74,41.64,41.66,22900.0,19.8518,19.8566,19.809,19.8185,22900.0
2012-07-18 14:45:00,41.67,41.67,41.64,41.67,25800.0,19.8233,19.8233,19.809,19.8233,25800.0
2012-07-18 14:50:00,41.66,41.67,41.64,41.66,29900.0,19.8185,19.8233,19.809,19.8185,29900.0
2012-07-18 14:55:00,41.67,41.67,41.64,41.65,21400.0,19.8233,19.8233,19.809,19.8137,21400.0
2012-07-18 15:00:00,41.65,41.69,41.65,41.67,28500.0,19.8137,19.8328,19.8137,19.8233,28500.0
2012-07-18 15:05:00,41.68,41.69,41.65,41.67,39400.0,19.828,19.8328,19.8137,19.8233,39400.0
2012-07-18 15:10:00,41.66,41.71,41.65,41.71,22600.0,19.8185,19.8423,19.8137,19.8423,22600.0
2012-07-18 15:15:00,41.7,41.71,41.69,41.7,50100.0,19.8375,19.8423,19.8328,19.8375,50100.0
2012-07-18 15:20:00,41.7,41.77,41.7,41.71,74500.0,19.8375,19.8708,19.8375,19.8423,74500.0
2012-07-18 15:25:00,41.71,41.78,41.7,41.76,90000.0,19.8423,19.8756,19.8375,19.8661,90000.0
2012-07-18 15:30:00,41.77,41.81,41.76,41.8,41100.0,19.8708,19.8899,19.8661,19.8851,41100.0
2012-07-18 15:35:00,41.79,41.8,41.75,41.76,44400.0,19.8803,19.8851,19.8613,19.8661,44400.0
2012-07-18 15:40:00,41.76,41.78,41.76,41.77,53200.0,19.8661,19.8756,19.8661,19.8708,53200.0
2012-07-18 15:45:00,41.77,41.77,41.72,41.73,99700.0,19.8708,19.8708,19.847,19.8518,99700.0
2012-07-18 15:50:00,41.73,41.76,41.7,41.73,136400.0,19.8518,19.8661,19.8375,19.8518,136400.0
2012-07-18 15:55:00,41.73,41.75,41.7,41.72,166200.0,19.8518,19.8613,19.8375,19.847,166200.0
2012-07-19 09:30:00,41.78,41.78,41.69,41.78,71300.0,19.8756,19.8756,19.8328,19.8756,71300.0
2012-07-19 09:35:00,41.79,41.83,41.79,41.79,58800.0,19.8803,19.8994,19.8803,19.8803,58800.0
2012-07-19 09:40:00,41.79,41.8,41.76,41.77,45200.0,19.8803,19.8851,19.8661,19.8708,45200.0
2012-07-19 09:45:00,41.77,41.8,41.74,41.77,54800.0,19.8708,19.8851,19.8566,19.8708,54800.0
2012-07-19 09:50:00,41.8,41.84,41.8,41.81,39000.0,19.8851,19.9041,19.8851,19.8899,39000.0
2012-07-19 09:55:00,41.82,41.82,41.75,41.79,58700.0,19.8946,19.8946,19.8613,19.8803,58700.0
2012-07-19 10:00:00,41.79,41.8,41.71,41.79,126800.0,19.8803,19.8851,19.8423,19.8803,126800.0
2012-07-19 10:05:00,41.79,41.8,41.74,41.78,31300.0,19.8803,19.8851,19.8566,19.8756,31300.0
2012-07-19 10:10:00,41.78,41.79,41.62,41.72,208000.0,19.8756,19.8803,19.7995,19.847,208000.0
2012-07-19 10:15:00,41.73,41.81,41.71,41.8,29100.0,19.8518,19.8899,19.8423,19.8851,29100.0
2012-07-19 10:20:00,41.79,41.87,41.79,41.85,34400.0,19.8803,19.9184,19.8803,19.9089,34400.0
2012-07-19 10:25:00,41.85,41.86,41.81,41.86,67000.0,19.9089,19.9136,19.8899,19.9136,67000.0
2012-07-19 10:30:00,41.87,41.89,41.85,41.86,65200.0,19.9184,19.9279,19.9089,19.9136,65200.0
2012-07-19 10:35:00,41.87,41.88,41.8,41.82,71800.0,19.9184,19.9232,19.8851,19.8946,71800.0
2012-07-19 10:40:00,41.82,41.84,41.8,41.83,46900.0,19.8946,19.9041,19.8851,19.8994,46900.0
2012-07-19 10:45:00,41.82,41.9,41.82,41.9,77600.0,19.8946,19.9327,19.8946,19.9327,77600.0
2012-07-19 10:50:00,41.89,41.94,41.89,41.93,271800.0,19.9279,19.9517,19.9279,19.9469,271800.0
2012-07-19 10:55:00,41.92,41.94,41.91,41.91,77800.0,19.9422,19.9517,19.9374,19.9374,77800.0
2012-07-19 11:00:00,41.92,41.94,41.9,41.9,92500.0,19.9422,19.9517,19.9327,19.9327,92500.0
2012-07-19 11:05:00,41.91,41.94,41.89,41.94,39300.0,19.9374,19.9517,19.9279,19.9517,39300.0
2012-07-19 11:10:00,41.95,41.95,41.92,41.94,43600.0,19.9565,19.9565,19.9422,19.9517,43600.0
2012-07-19 11:15:00,41.94,41.95,41.9,41.9,108300.0,19.9517,19.9565,19.9327,19.9327,108300.0
2012-07-19 11:20:00,41.9,41.92,41.88,41.9,50800.0,19.9327,19.9422,19.9232,19.9327,50800.0
2012-07-19 11:25:00,41.9,41.91,41.8,41.83,50000.0,19.9327,19.9374,19.8851,19.8994,50000.0
2012-07-19 11:30:00,41.83,41.88,41.83,41.87,42200.0,19.8994,19.9232,19.8994,19.9184,42200.0
2012-07-19 11:35:00,41.87,41.92,41.87,41.9,42700.0,19.9184,19.9422,19.9184,19.9327,42700.0
2012-07-19 11:40:00,41.89,41.91,41.86,41.87,22700.0,19.9279,19.9374,19.9136,19.9184,22700.0
2012-07-19 11:45:00,41.87,41.88,41.85,41.87,24800.0,19.9184,19.9232,19.9089,19.9184,24800.0
2012-07-19 11:50:00,41.87,41.9,41.86,41.9,22900.0,19.9184,19.9327,19.9136,19.9327,22900.0
2012-07-19 11:55:00,41.9,41.92,41.9,41.92,17800.0,19.9327,19.9422,19.9327,19.9422,17800.0
2012-07-19 12:00:00,41.91,41.93,41.91,41.93,7700.0,19.9374,19.9469,19.9374,19.9469,7700.0
2012-07-19 12:05:00,41.93,41.93,41.92,41.92,39000.0,19.9469,19.9469,19.9422,19.9422,39000.0
2012-07-19 12:10:00,41.93,41.94,41.92,41.94,14500.0,19.9469,19.9517,19.9422,19.9517,14500.0
2012-07-19 12:15:00,41.94,41.98,41.93,41.96,153000.0,19.9517,19.9707,19.9469,19.9612,153000.0
2012-07-19 12:20:00,41.97,41.98,41.95,41.97,12000.0,19.966,19.9707,19.9565,19.966,12000.0
2012-07-19 12:25:00,41.97,41.99,41.96,41.96,43300.0,19.966,19.9755,19.9612,19.9612,43300.0
2012-07-19 12:30:00,41.95,41.97,41.95,41.96,113600.0,19.9565,19.966,19.9565,19.9612,113600.0
2012-07-19 12:35:00,41.96,41.98,41.94,41.94,33000.0,19.9612,19.9707,19.9517,19.9517,33000.0
2012-07-19 12:40:00,41.95,41.98,41.94,41.95,39600.0,19.9565,19.9707,19.9517,19.9565,39600.0
2012-07-19 12:45:00,41.94,41.97,41.94,41.96,16900.0,19.9517,19.966,19.9517,19.9612,16900.0
2012-07-19 12:50:00,41.95,41.96,41.91,41.93,26300.0,19.9565,19.9612,19.9374,19.9469,26300.0
2012-07-19 12:55:00,41.93,41.94,41.89,41.89,31400.0,19.9469,19.9517,19.9279,19.9279,31400.0
2012-07-19 13:00:00,41.9,41.94,41.9,41.94,33100.0,19.9327,19.9517,19.9327,19.9517,33100.0
2012-07-19 13:05:00,41.94,41.96,41.94,41.94,27600.0,19.9517,19.9612,19.9517,19.9517,27600.0
2012-07-19 13:10:00,41.95,41.95,41.94,41.95,22300.0,19.9565,19.9565,19.9517,19.9565,22300.0
2012-07-19 13:15:00,41.96,41.98,41.93,41.93,28800.0,19.9612,19.9707,19.9469,19.9469,28800.0
2012-07-19 13:20:00,41.93,41.94,41.91,41.93,39800.0,19.9469,19.9517,19.9374,19.9469,39800.0
2012-07-19 13:25:00,41.93,41.94,41.9,41.91,36700.0,19.9469,19.9517,19.9327,19.9374,36700.0
2012-07-19 13:30:00,41.91,41.93,41.89,41.89,38800.0,19.9374,19.9469,19.9279,19.9279,38800.0
2012-07-19 13:35:00,41.89,41.91,41.87,41.88,27800.0,19.9279,19.9374,19.9184,19.9232,27800.0
2012-07-19 13:40:00,41.88,41.9,41.86,41.86,93600.0,19.9232,19.9327,19.9136,19.9136,93600.0
2012-07-19 13:45:00,41.87,41.87,41.81,41.85,53100.0,19.9184,19.9184,19.8899,19.9089,53100.0
2012-07-19 13:50:00,41.84,41.85,41.81,41.83,23500.0,19.9041,19.9089,19.8899,19.8994,23500.0
2012-07-19 13:55:00,41.83,41.84,41.77,41.8,78400.0,19.8994,19.9041,19.8708,19.8851,78400.0
2012-07-19 14:00:00,41.81,41.83,41.78,41.8,62800.0,19.8899,19.8994,19.8756,19.8851,62800.0
2012-07-19 14:05:00,41.8,41.81,41.78,41.81,29400.0,19.8851,19.8899,19.8756,19.8899,29400.0
2012-07-19 14:10:00,41.81,41.85,41.79,41.83,40500.0,19.8899,19.9089,19.8803,19.8994,40500.0
2012-07-19 14:15:00,41.83,41.84,41.81,41.83,40600.0,19.8994,19.9041,19.8899,19.8994,40600.0
2012-07-19 14:20:00,41.84,41.87,41.83,41.84,134400.0,19.9041,19.9184,19.8994,19.9041,134400.0
2012-07-19 14:25:00,41.84,41.85,41.8,41.84,37300.0,19.9041,19.9089,19.8851,19.9041,37300.0
2012-07-19 14:30:00,41.84,41.88,41.82,41.88,27100.0,19.9041,19.9232,19.8946,19.9232,27100.0
2012-07-19 14:35:00,41.88,41.91,41.87,41.87,40400.0,19.9232,19.9374,19.9184,19.9184,40400.0
2012-07-19 14:40:00,41.87,41.88,41.85,41.86,22500.0,19.9184,19.9232,19.9089,19.9136,22500.0
2012-07-19 14:45:00,41.86,41.89,41.85,41.86,31500.0,19.9136,19.9279,19.9089,19.9136,31500.0
2012-07-19 14:50:00,41.87,41.88,41.85,41.86,19500.0,19.9184,19.9232,19.9089,19.9136,19500.0
2012-07-19 14:55:00,41.86,41.89,41.84,41.85,101700.0,19.9136,19.9279,19.9041,19.9089,101700.0
2012-07-19 15:00:00,41.86,41.86,41.76,41.77,58200.0,19.9136,19.9136,19.8661,19.8708,58200.0
2012-07-19 15:05:00,41.77,41.81,41.76,41.79,44400.0,19.8708,19.8899,19.8661,19.8803,44400.0
2012-07-19 15:10:00,41.79,41.85,41.77,41.83,56800.0,19.8803,19.9089,19.8708,19.8994,56800.0
2012-07-19 15:15:00,41.83,41.87,41.82,41.87,37400.0,19.8994,19.9184,19.8946,19.9184,37400.0
2012-07-19 15:20:00,41.87,41.87,41.82,41.86,86000.0,19.9184,19.9184,19.8946,19.9136,86000.0
2012-07-19 15:25:00,41.85,41.87,41.83,41.87,78900.0,19.9089,19.9184,19.8994,19.9184,78900.0
2012-07-19 15:30:00,41.86,41.88,41.82,41.87,76000.0,19.9136,19.9232,19.8946,19.9184,76000.0
2012-07-19 15:35:00,41.88,41.91,41.85,41.87,52400.0,19.9232,19.9374,19.9089,19.9184,52400.0
2012-07-19 15:40:00,41.88,41.9,41.86,41.89,48000.0,19.9232,19.9327,19.9136,19.9279,48000.0
2012-07-19 15:45:00,41.88,41.9,41.87,41.9,65100.0,19.9232,19.9327,19.9184,19.9327,65100.0
2012-07-19 15:50:00,41.89,41.92,41.85,41.85,129500.0,19.9279,19.9422,19.9089,19.9089,129500.0
2012-07-19 15:55:00,41.86,41.88,41.85,41.86,99000.0,19.9136,19.9232,19.9089,19.9136,99000.0
2012-07-20 09:30:00,41.3,41.45,41.3,41.42,158300.0,19.6472,19.7186,19.6472,19.7043,158300.0
2012-07-20 09:35:00,41.42,41.44,41.37,41.42,70800.0,19.7043,19.7138,19.6805,19.7043,70800.0
2012-07-20 09:40:00,41.41,41.44,41.34,41.37,113100.0,19.6996,19.7138,19.6663,19.6805,113100.0
2012-07-20 09:45:00,41.37,41.38,41.31,41.31,78800.0,19.6805,19.6853,19.652,19.652,78800.0
2012-07-20 09:50:00,41.31,41.32,41.27,41.28,79400.0,19.652,19.6568,19.633,19.6377,79400.0
2012-07-20 09:55:00,41.28,41.35,41.25,41.33,117900.0,19.6377,19.671,19.6235,19.6615,117900.0
2012-07-20 10:00:00,41.33,41.39,41.32,41.38,458600.0,19.6615,19.6901,19.6568,19.6853,458600.0
2012-07-20 10:05:00,41.38,41.39,41.35,41.36,64500.0,19.6853,19.6901,19.671,19.6758,64500.0
2012-07-20 10:10:00,41.35,41.39,41.35,41.36,51600.0,19.671,19.6901,19.671,19.6758,51600.0
2012-07-20 10:15:00,41.36,41.36,41.31,41.33,25600.0,19.6758,19.6758,19.652,19.6615,25600.0
2012-07-20 10:20:00,41.35,41.36,41.3,41.34,34600.0,19.671,19.6758,19.6472,19.6663,34600.0
2012-07-20 10:25:00,41.34,41.36,41.31,41.33,43300.0,19.6663,19.6758,19.652,19.6615,43300.0
2012-07-20 10:30:00,41.34,41.35,41.26,41.26,35800.0,19.6663,19.671,19.6282,19.6282,35800.0
2012-07-20 10:35:00,41.25,41.29,41.23,41.29,73700.0,19.6235,19.6425,19.6139,19.6425,73700.0
2012-07-20 10:40:00,41.29,41.31,41.25,41.25,48700.0,19.6425,19.652,19.6235,19.6235,48700.0
2012-07-20 10:45:00,41.25,41.26,41.2,41.24,49800.0,19.6235,19.6282,19.5997,19.6187,49800.0
2012-07-20 10:50:00,41.24,41.3,41.24,41.3,37700.0,19.6187,19.6472,19.6187,19.6472,37700.0
2012-07-20 10:55:00,41.3,41.3,41.24,41.27,18200.0,19.6472,19.6472,19.6187,19.633,18200.0
2012-07-20 11:00:00,41.28,41.29,41.24,41.25,33400.0,19.6377,19.6425,19.6187,19.6235,33400.0
2012-07-20 11:05:00,41.24,41.28,41.21,41.23,53200.0,19.6187,19.6377,19.6044,19.6139,53200.0
2012-07-20 11:10:00,41.23,41.24,41.2,41.22,56200.0,19.6139,19.6187,19.5997,19.6092,56200.0
2012-07-20 11:15:00,41.22,41.25,41.2,41.22,85900.0,19.6092,19.6235,19.5997,19.6092,85900.0
2012-07-20 11:20:00,41.22,41.23,41.2,41.23,103900.0,19.6092,19.6139,19.5997,19.6139,103900.0
2012-07-20 11:25:00,41.23,41.25,41.2,41.23,56000.0,19.6139,19.6235,19.5997,19.6139,56000.0
2012-07-20 11:30:00,41.23,41.24,41.2,41.21,79800.0,19.6139,19.6187,19.5997,19.6044,79800.0
2012-07-20 11:35:00,41.21,41.27,41.21,41.25,135000.0,19.6044,19.633,19.6044,19.6235,135000.0
2012-07-20 11:40:00,41.25,41.28,41.23,41.23,25700.0,19.6235,19.6377,19.6139,19.6139,25700.0
2012-07-20 11:45:00,41.22,41.33,41.22,41.33,42400.0,19.6092,19.6615,19.6092,19.6615,42400.0
2012-07-20 11:50:00,41.33,41.34,41.3,41.31,40500.0,19.6615,19.6663,19.6472,19.652,40500.0
2012-07-20 11:55:00,41.31,41.32,41.26,41.27,30500.0,19.652,19.6568,19.6282,19.633,30500.0
2012-07-20 12:00:00,41.27,41.27,41.23,41.25,40900.0,19.633,19.633,19.6139,19.6235,40900.0
2012-07-20 12:05:00,41.25,41.25,41.22,41.24,27000.0,19.6235,19.6235,19.6092,19.6187,27000.0
2012-07-20 12:10:00,41.23,41.28,41.23,41.28,46500.0,19.6139,19.6377,19.6139,19.6377,46500.0
2012-07-20 12:15:00,41.27,41.29,41.26,41.28,18400.0,19.633,19.6425,19.6282,19.6377,18400.0
2012-07-20 12:20:00,41.27,41.31,41.25,41.31,51000.0,19.633,19.652,19.6235,19.652,51000.0
2012-07-20 12:25:00,41.31,41.32,41.3,41.32,27800.0,19.652,19.6568,19.6472,19.6568,27800.0
2012-07-20 12:30:00,41.31,41.31,41.27,41.3,75100.0,19.652,19.652,19.633,19.6472,75100.0
2012-07-20 12:35:00,41.3,41.32,41.27,41.31,33500.0,19.6472,19.6568,19.633,19.652,33500.0
2012-07-20 12:40:00,41.31,41.36,41.3,41.35,24500.0,19.652,19.6758,19.6472,19.671,24500.0
2012-07-20 12:45:00,41.35,41.38,41.34,41.38,23800.0,19.671,19.6853,19.6663,19.6853,23800.0
2012-07-20 12:50:00,41.37,41.4,41.36,41.38,18900.0,19.6805,19.6948,19.6758,19.6853,18900.0
2012-07-20 12:55:00,41.39,41.41,41.38,41.39,23800.0,19.6901,19.6996,19.6853,19.6901,23800.0
2012-07-20 13:00:00,41.4,41.42,41.39,41.4,30400.0,19.6948,19.7043,19.6901,19.6948,30400.0
2012-07-20 13:05:00,41.4,41.41,41.38,41.4,30800.0,19.6948,19.6996,19.6853,19.6948,30800.0
2012-07-20 13:10:00,41.4,41.4,41.36,41.39,26600.0,19.6948,19.6948,19.6758,19.6901,26600.0
2012-07-20 13:15:00,41.39,41.4,41.37,41.38,16000.0,19.6901,19.6948,19.6805,19.6853,16000.0
2012-07-20 13:20:00,41.38,41.39,41.34,41.37,33000.0,19.6853,19.6901,19.6663,19.6805,33000.0
2012-07-20 13:25:00,41.34,41.34,41.29,41.31,45100.0,19.6663,19.6663,19.6425,19.652,45100.0
2012-07-20 13:30:00,41.31,41.35,41.3,41.32,21100.0,19.652,19.671,19.6472,19.6568,21100.0
2012-07-20 13:35:00,41.32,41.35,41.32,41.34,19100.0,19.6568,19.671,19.6568,19.6663,19100.0
2012-07-20 13:40:00,41.33,41.33,41.31,41.33,10600.0,19.6615,19.6615,19.652,19.6615,10600.0
2012-07-20 13:45:00,41.34,41.34,41.32,41.32,24500.0,19.6663,19.6663,19.6568,19.6568,24500.0
2012-07-20 13:50:00,41.31,41.32,41.3,41.32,20100.0,19.652,19.6568,19.6472,19.6568,20100.0
2012-07-20 13:55:00,41.32,41.36,41.32,41.35,31100.0,19.6568,19.6758,19.6568,19.671,31100.0
2012-07-20 14:00:00,41.34,41.39,41.33,41.37,26100.0,19.6663,19.6901,19.6615,19.6805,26100.0
2012-07-20 14:05:00,41.38,41.4,41.36,41.39,49900.0,19.6853,19.6948,19.6758,19.6901,49900.0
2012-07-20 14:10:00,41.39,41.4,41.37,41.38,19300.0,19.6901,19.6948,19.6805,19.6853,19300.0
2012-07-20 14:15:00,41.38,41.4,41.37,41.4,7400.0,19.6853,19.6948,19.6805,19.6948,7400.0
2012-07-20 14:20:00,41.4,41.4,41.36,41.39,39500.0,19.6948,19.6948,19.6758,19.6901,39500.0
2012-07-20 14:25:00,41.39,41.39,41.37,41.37,7600.0,19.6901,19.6901,19.6805,19.6805,7600.0
2012-07-20 14:30:00,41.36,41.4,41.35,41.39,71800.0,19.6758,19.6948,19.671,19.6901,71800.0
2012-07-20 14:35:00,41.38,41.39,41.34,41.37,51900.0,19.6853,19.6901,19.6663,19.6805,51900.0
2012-07-20 14:40:00,41.37,41.37,41.36,41.37,33800.0,19.6805,19.6805,19.6758,19.6805,33800.0
2012-07-20 14:45:00,41.37,41.37,41.36,41.37,17500.0,19.6805,19.6805,19.6758,19.6805,17500.0
2012-07-20 14:50:00,41.37,41.37,41.35,41.36,20000.0,19.6805,19.6805,19.671,19.6758,20000.0
2012-07-20 14:55:00,41.36,41.36,41.34,41.36,27400.0,19.6758,19.6758,19.6663,19.6758,27400.0
2012-07-20 15:00:00,41.36,41.38,41.35,41.38,45500.0,19.6758,19.6853,19.671,19.6853,45500.0
2012-07-20 15:05:00,41.37,41.37,41.34,41.36,44300.0,19.6805,19.6805,19.6663,19.6758,44300.0
2012-07-20 15:10:00,41.36,41.39,41.36,41.39,36600.0,19.6758,19.6901,19.6758,19.6901,36600.0
2012-07-20 15:15:00,41.38,41.42,41.38,41.41,72400.0,19.6853,19.7043,19.6853,19.6996,72400.0
2012-07-20 15:20:00,41.4,41.47,41.4,41.47,125700.0,19.6948,19.7281,19.6948,19.7281,125700.0
2012-07-20 15:25:00,41.47,41.47,41.44,41.46,65300.0,19.7281,19.7281,19.7138,19.7234,65300.0
2012-07-20 15:30:00,41.46,41.48,41.42,41.45,130900.0,19.7234,19.7329,19.7043,19.7186,130900.0
2012-07-20 15:35:00,41.45,41.5,41.45,41.5,92300.0,19.7186,19.7424,19.7186,19.7424,92300.0
2012-07-20 15:40:00,41.5,41.55,41.5,41.54,92500.0,19.7424,19.7662,19.7424,19.7614,92500.0
2012-07-20 15:45:00,41.54,41.56,41.53,41.55,136300.0,19.7614,19.7709,19.7567,19.7662,136300.0
2012-07-20 15:50:00,41.55,41.56,41.53,41.55,244900.0,19.7662,19.7709,19.7567,19.7662,244900.0
2012-07-20 15:55:00,41.56,41.56,41.49,41.54,236200.0,19.7709,19.7709,19.7376,19.7614,236200.0
2012-07-23 09:30:00,40.01,40.05,39.96,40.02,355200.0,19.0336,19.0526,19.0098,19.0383,355200.0
2012-07-23 09:35:00,40.01,40.04,40.0,40.0,189200.0,19.0336,19.0478,19.0288,19.0288,189200.0
2012-07-23 09:40:00,39.99,39.99,39.85,39.85,244400.0,19.024,19.024,18.9574,18.9574,244400.0
2012-07-23 09:45:00,39.85,39.93,39.82,39.9,126000.0,18.9574,18.9955,18.9432,18.9812,126000.0
2012-07-23 09:50:00,39.9,39.91,39.79,39.89,140000.0,18.9812,18.986,18.9289,18.9765,140000.0
2012-07-23 09:55:00,39.89,39.94,39.88,39.93,90700.0,18.9765,19.0003,18.9717,18.9955,90700.0
2012-07-23 10:00:00,39.92,39.94,39.86,39.88,93500.0,18.9907,19.0003,18.9622,18.9717,93500.0
2012-07-23 10:05:00,39.89,39.9,39.84,39.85,99500.0,18.9765,18.9812,18.9527,18.9574,99500.0
2012-07-23 10:10:00,39.84,39.87,39.82,39.86,91800.0,18.9527,18.967,18.9432,18.9622,91800.0
2012-07-23 10:15:00,39.85,39.93,39.85,39.92,45000.0,18.9574,18.9955,18.9574,18.9907,45000.0
2012-07-23 10:20:00,39.93,40.03,39.9,40.01,178000.0,18.9955,19.0431,18.9812,19.0336,178000.0
2012-07-23 10:25:00,40.01,40.01,39.95,39.95,52000.0,19.0336,19.0336,19.005,19.005,52000.0
2012-07-23 10:30:00,39.95,39.97,39.91,39.95,50900.0,19.005,19.0145,18.986,19.005,50900.0
2012-07-23 10:35:00,39.96,40.03,39.94,40.01,49500.0,19.0098,19.0431,19.0003,19.0336,49500.0
2012-07-23 10:40:00,40.02,40.11,40.02,40.11,52600.0,19.0383,19.0811,19.0383,19.0811,52600.0
2012-07-23 10:45:00,40.11,40.11,40.08,40.09,76600.0,19.0811,19.0811,19.0669,19.0716,76600.0
2012-07-23 10:50:00,40.09,40.1,40.01,40.01,69700.0,19.0716,19.0764,19.0336,19.0336,69700.0
2012-07-23 10:55:00,40.02,40.05,40.01,40.05,139700.0,19.0383,19.0526,19.0336,19.0526,139700.0
2012-07-23 11:00:00,40.06,40.16,40.05,40.15,77500.0,19.0573,19.1049,19.0526,19.1002,77500.0
2012-07-23 11:05:00,40.15,40.2,40.14,40.2,31700.0,19.1002,19.1239,19.0954,19.1239,31700.0
2012-07-23 11:10:00,40.2,40.24,40.19,40.2,71100.0,19.1239,19.143,19.1192,19.1239,71100.0
2012-07-23 11:15:00,40.19,40.23,40.11,40.12,93900.0,19.1192,19.1382,19.0811,19.0859,93900.0
2012-07-23 11:20:00,40.12,40.16,40.11,40.13,23300.0,19.0859,19.1049,19.0811,19.0906,23300.0
2012-07-23 11:25:00,40.13,40.14,40.09,40.14,46300.0,19.0906,19.0954,19.0716,19.0954,46300.0
2012-07-23 11:30:00,40.14,40.2,40.13,40.13,64500.0,19.0954,19.1239,19.0906,19.0906,64500.0
2012-07-23 11:35:00,40.12,40.12,40.06,40.1,67100.0,19.0859,19.0859,19.0573,19.0764,67100.0
2012-07-23 11:40:00,40.11,40.13,40.08,40.08,92700.0,19.0811,19.0906,19.0669,19.0669,92700.0
2012-07-23 11:45:00,40.07,40.13,40.07,40.12,9200.0,19.0621,19.0906,19.0621,19.0859,9200.0
2012-07-23 11:50:00,40.12,40.19,40.12,40.19,20900.0,19.0859,19.1192,19.0859,19.1192,20900.0
2012-07-23 11:55:00,40.2,40.2,40.17,40.18,11000.0,19.1239,19.1239,19.1097,19.1144,11000.0
2012-07-23 12:00:00,40.18,40.2,40.18,40.18,17700.0,19.1144,19.1239,19.1144,19.1144,17700.0
2012-07-23 12:05:00,40.18,40.2,40.14,40.14,58600.0,19.1144,19.1239,19.0954,19.0954,58600.0
2012-07-23 12:10:00,40.14,40.16,40.14,40.16,21500.0,19.0954,19.1049,19.0954,19.1049,21500.0
2012-07-23 12:15:00,40.15,40.15,40.1,40.12,16900.0,19.1002,19.1002,19.0764,19.0859,16900.0
2012-07-23 12:20:00,40.13,40.17,40.12,40.16,23000.0,19.0906,19.1097,19.0859,19.1049,23000.0
2012-07-23 12:25:00,40.16,40.18,40.14,40.16,16000.0,19.1049,19.1144,19.0954,19.1049,16000.0
2012-07-23 12:30:00,40.15,40.2,40.12,40.2,41300.0,19.1002,19.1239,19.0859,19.1239,41300.0
2012-07-23 12:35:00,40.2,40.21,40.18,40.21,15700.0,19.1239,19.1287,19.1144,19.1287,15700.0
2012-07-23 12:40:00,40.21,40.22,40.19,40.21,19000.0,19.1287,19.1335,19.1192,19.1287,19000.0
2012-07-23 12:45:00,40.21,40.28,40.21,40.28,27600.0,19.1287,19.162,19.1287,19.162,27600.0
2012-07-23 12:50:00,40.27,40.3,40.26,40.29,39600.0,19.1572,19.1715,19.1525,19.1668,39600.0
2012-07-23 12:55:00,40.3,40.31,40.27,40.27,20400.0,19.1715,19.1763,19.1572,19.1572,20400.0
2012-07-23 13:00:00,40.27,40.27,40.23,40.25,27500.0,19.1572,19.1572,19.1382,19.1477,27500.0
2012-07-23 13:05:00,40.25,40.27,40.24,40.25,12200.0,19.1477,19.1572,19.143,19.1477,12200.0
2012-07-23 13:10:00,40.25,40.27,40.22,40.24,32200.0,19.1477,19.1572,19.1335,19.143,32200.0
2012-07-23 13:15:00,40.23,40.25,40.22,40.23,30500.0,19.1382,19.1477,19.1335,19.1382,30500.0
2012-07-23 13:20:00,40.23,40.24,40.21,40.23,19900.0,19.1382,19.143,19.1287,19.1382,19900.0
2012-07-23 13:25:00,40.22,40.25,40.22,40.25,15400.0,19.1335,19.1477,19.1335,19.1477,15400.0
2012-07-23 13:30:00,40.25,40.28,40.24,40.28,41900.0,19.1477,19.162,19.143,19.162,41900.0
2012-07-23 13:35:00,40.27,40.28,40.23,40.27,34000.0,19.1572,19.162,19.1382,19.1572,34000.0
2012-07-23 13:40:00,40.28,40.31,40.28,40.29,18500.0,19.162,19.1763,19.162,19.1668,18500.0
2012-07-23 13:45:00,40.29,40.3,40.27,40.29,22300.0,19.1668,19.1715,19.1572,19.1668,22300.0
2012-07-23 13:50:00,40.3,40.3,40.27,40.27,16000.0,19.1715,19.1715,19.1572,19.1572,16000.0
2012-07-23 13:55:00,40.27,40.3,40.26,40.26,21200.0,19.1572,19.1715,19.1525,19.1525,21200.0
2012-07-23 14:00:00,40.27,40.3,40.26,40.29,16300.0,19.1572,19.1715,19.1525,19.1668,16300.0
2012-07-23 14:05:00,40.3,40.33,40.3,40.31,38700.0,19.1715,19.1858,19.1715,19.1763,38700.0
2012-07-23 14:10:00,40.31,40.36,40.31,40.34,40400.0,19.1763,19.2001,19.1763,19.1905,40400.0
2012-07-23 14:15:00,40.35,40.37,40.33,40.33,26100.0,19.1953,19.2048,19.1858,19.1858,26100.0
2012-07-23 14:20:00,40.32,40.34,40.28,40.28,12300.0,19.181,19.1905,19.162,19.162,12300.0
2012-07-23 14:25:00,40.29,40.31,40.27,40.3,44900.0,19.1668,19.1763,19.1572,19.1715,44900.0
2012-07-23 14:30:00,40.29,40.34,40.28,40.32,24100.0,19.1668,19.1905,19.162,19.181,24100.0
2012-07-23 14:35:00,40.31,40.32,40.3,40.32,14900.0,19.1763,19.181,19.1715,19.181,14900.0
2012-07-23 14:40:00,40.32,40.33,40.3,40.31,30100.0,19.181,19.1858,19.1715,19.1763,30100.0
2012-07-23 14:45:00,40.31,40.32,40.3,40.31,14000.0,19.1763,19.181,19.1715,19.1763,14000.0
2012-07-23 14:50:00,40.31,40.32,40.27,40.27,19500.0,19.1763,19.181,19.1572,19.1572,19500.0
2012-07-23 14:55:00,40.27,40.28,40.26,40.28,17600.0,19.1572,19.162,19.1525,19.162,17600.0
2012-07-23 15:00:00,40.28,40.28,40.23,40.25,36100.0,19.162,19.162,19.1382,19.1477,36100.0
2012-07-23 15:05:00,40.25,40.29,40.25,40.28,25900.0,19.1477,19.1668,19.1477,19.162,25900.0
2012-07-23 15:10:00,40.27,40.29,40.27,40.28,19200.0,19.1572,19.1668,19.1572,19.162,19200.0
2012-07-23 15:15:00,40.28,40.32,40.28,40.3,30500.0,19.162,19.181,19.162,19.1715,30500.0
2012-07-23 15:20:00,40.31,40.38,40.31,40.36,57400.0,19.1763,19.2096,19.1763,19.2001,57400.0
2012-07-23 15:25:00,40.37,40.42,40.36,40.41,104300.0,19.2048,19.2286,19.2001,19.2238,104300.0
2012-07-23 15:30:00,40.42,40.44,40.4,40.41,61300.0,19.2286,19.2381,19.2191,19.2238,61300.0
2012-07-23 15:35:00,40.42,40.43,40.4,40.41,51600.0,19.2286,19.2334,19.2191,19.2238,51600.0
2012-07-23 15:40:00,40.41,40.42,40.4,40.41,86500.0,19.2238,19.2286,19.2191,19.2238,86500.0
2012-07-23 15:45:00,40.41,40.45,40.41,40.44,114900.0,19.2238,19.2429,19.2238,19.2381,114900.0
2012-07-23 15:50:00,40.44,40.46,40.4,40.42,211400.0,19.2381,19.2476,19.2191,19.2286,211400.0
2012-07-23 15:55:00,40.43,40.43,40.4,40.4,287600.0,19.2334,19.2334,19.2191,19.2191,287600.0
2012-07-24 09:30:00,40.3,40.37,40.27,40.27,99200.0,19.1715,19.2048,19.1572,19.1572,99200.0
2012-07-24 09:35:00,40.26,40.28,40.21,40.22,56500.0,19.1525,19.162,19.1287,19.1335,56500.0
2012-07-24 09:40:00,40.21,40.26,40.21,40.25,58000.0,19.1287,19.1525,19.1287,19.1477,58000.0
2012-07-24 09:45:00,40.24,40.28,40.22,40.23,53400.0,19.143,19.162,19.1335,19.1382,53400.0
2012-07-24 09:50:00,40.23,40.25,40.18,40.21,90200.0,19.1382,19.1477,19.1144,19.1287,90200.0
2012-07-24 09:55:00,40.21,40.24,40.18,40.18,71900.0,19.1287,19.143,19.1144,19.1144,71900.0
2012-07-24 10:00:00,40.19,40.24,40.13,40.16,99500.0,19.1192,19.143,19.0906,19.1049,99500.0
2012-07-24 10:05:00,40.16,40.21,40.13,40.21,36900.0,19.1049,19.1287,19.0906,19.1287,36900.0
2012-07-24 10:10:00,40.22,40.24,40.12,40.12,76900.0,19.1335,19.143,19.0859,19.0859,76900.0
2012-07-24 10:15:00,40.11,40.11,40.0,40.01,68300.0,19.0811,19.0811,19.0288,19.0336,68300.0
2012-07-24 10:20:00,40.01,40.05,40.0,40.03,97500.0,19.0336,19.0526,19.0288,19.0431,97500.0
2012-07-24 10:25:00,40.03,40.05,40.0,40.01,41100.0,19.0431,19.0526,19.0288,19.0336,41100.0
2012-07-24 10:30:00,40.02,40.07,39.99,40.06,66700.0,19.0383,19.0621,19.024,19.0573,66700.0
2012-07-24 10:35:00,40.05,40.06,40.01,40.01,32900.0,19.0526,19.0573,19.0336,19.0336,32900.0
2012-07-24 10:40:00,40.02,40.03,39.93,39.96,114400.0,19.0383,19.0431,18.9955,19.0098,114400.0
2012-07-24 10:45:00,39.95,39.96,39.88,39.89,86400.0,19.005,19.0098,18.9717,18.9765,86400.0
2012-07-24 10:50:00,39.88,40.01,39.86,39.99,59300.0,18.9717,19.0336,18.9622,19.024,59300.0
2012-07-24 10:55:00,39.99,39.99,39.93,39.94,52900.0,19.024,19.024,18.9955,19.0003,52900.0
2012-07-24 11:00:00,39.94,39.98,39.9,39.98,72000.0,19.0003,19.0193,18.9812,19.0193,72000.0
2012-07-24 11:05:00,39.98,40.0,39.93,39.94,121200.0,19.0193,19.0288,18.9955,19.0003,121200.0
2012-07-24 11:10:00,39.95,39.97,39.92,39.97,48900.0,19.005,19.0145,18.9907,19.0145,48900.0
2012-07-24 11:15:00,39.97,40.0,39.95,39.99,74900.0,19.0145,19.0288,19.005,19.024,74900.0
2012-07-24 11:20:00,39.99,40.04,39.99,40.02,67900.0,19.024,19.0478,19.024,19.0383,67900.0
2012-07-24 11:25:00,40.02,40.06,40.02,40.03,80100.0,19.0383,19.0573,19.0383,19.0431,80100.0
2012-07-24 11:30:00,40.02,40.03,39.9,39.92,53500.0,19.0383,19.0431,18.9812,18.9907,53500.0
2012-07-24 11:35:00,39.91,39.92,39.81,39.82,108100.0,18.986,18.9907,18.9384,18.9432,108100.0
2012-07-24 11:40:00,39.82,39.82,39.78,39.79,69800.0,18.9432,18.9432,18.9241,18.9289,69800.0
2012-07-24 11:45:00,39.78,39.86,39.78,39.86,30100.0,18.9241,18.9622,18.9241,18.9622,30100.0
2012-07-24 11:50:00,39.85,39.86,39.8,39.83,48700.0,18.9574,18.9622,18.9337,18.9479,48700.0
2012-07-24 11:55:00,39.84,39.85,39.8,39.8,36400.0,18.9527,18.9574,18.9337,18.9337,36400.0
2012-07-24 12:00:00,39.81,39.81,39.66,39.68,65600.0,18.9384,18.9384,18.8671,18.8766,65600.0
2012-07-24 12:05:00,39.68,39.74,39.66,39.74,45800.0,18.8766,18.9051,18.8671,18.9051,45800.0
2012-07-24 12:10:00,39.73,39.76,39.73,39.74,49000.0,18.9004,18.9146,18.9004,18.9051,49000.0
2012-07-24 12:15:00,39.75,39.75,39.73,39.73,35600.0,18.9099,18.9099,18.9004,18.9004,35600.0
2012-07-24 12:20:00,39.74,39.74,39.64,39.67,49400.0,18.9051,18.9051,18.8575,18.8718,49400.0
2012-07-24 12:25:00,39.67,39.7,39.64,39.68,33500.0,18.8718,18.8861,18.8575,18.8766,33500.0
2012-07-24 12:30:00,39.68,39.7,39.67,39.68,30100.0,18.8766,18.8861,18.8718,18.8766,30100.0
2012-07-24 12:35:00,39.68,39.74,39.68,39.74,32700.0,18.8766,18.9051,18.8766,18.9051,32700.0
2012-07-24 12:40:00,39.74,39.78,39.74,39.78,12700.0,18.9051,18.9241,18.9051,18.9241,12700.0
2012-07-24 12:45:00,39.77,39.78,39.72,39.73,25400.0,18.9194,18.9241,18.8956,18.9004,25400.0
2012-07-24 12:50:00,39.73,39.75,39.72,39.73,21800.0,18.9004,18.9099,18.8956,18.9004,21800.0
2012-07-24 12:55:00,39.73,39.75,39.72,39.74,44100.0,18.9004,18.9099,18.8956,18.9051,44100.0
2012-07-24 13:00:00,39.73,39.74,39.72,39.72,55100.0,18.9004,18.9051,18.8956,18.8956,55100.0
2012-07-24 13:05:00,39.72,39.72,39.7,39.7,34100.0,18.8956,18.8956,18.8861,18.8861,34100.0
2012-07-24 13:10:00,39.71,39.75,39.7,39.74,39500.0,18.8908,18.9099,18.8861,18.9051,39500.0
2012-07-24 13:15:00,39.75,39.75,39.71,39.71,64100.0,18.9099,18.9099,18.8908,18.8908,64100.0
2012-07-24 13:20:00,39.71,39.73,39.71,39.73,25700.0,18.8908,18.9004,18.8908,18.9004,25700.0
2012-07-24 13:25:00,39.73,39.73,39.63,39.65,61400.0,18.9004,18.9004,18.8528,18.8623,61400.0
2012-07-24 13:30:00,39.64,39.66,39.63,39.66,42900.0,18.8575,18.8671,18.8528,18.8671,42900.0
2012-07-24 13:35:00,39.65,39.68,39.65,39.67,26500.0,18.8623,18.8766,18.8623,18.8718,26500.0
2012-07-24 13:40:00,39.67,39.68,39.57,39.59,101200.0,18.8718,18.8766,18.8242,18.8338,101200.0
2012-07-24 13:45:00,39.59,39.62,39.59,39.61,34700.0,18.8338,18.848,18.8338,18.8433,34700.0
2012-07-24 13:50:00,39.6,39.67,39.59,39.65,40300.0,18.8385,18.8718,18.8338,18.8623,40300.0
2012-07-24 13:55:00,39.65,39.68,39.64,39.64,21500.0,18.8623,18.8766,18.8575,18.8575,21500.0
2012-07-24 14:00:00,39.64,39.64,39.61,39.61,25900.0,18.8575,18.8575,18.8433,18.8433,25900.0
2012-07-24 14:05:00,39.62,39.63,39.58,39.61,31800.0,18.848,18.8528,18.829,18.8433,31800.0
2012-07-24 14:10:00,39.61,39.61,39.57,39.58,24300.0,18.8433,18.8433,18.8242,18.829,24300.0
2012-07-24 14:15:00,39.58,39.61,39.57,39.59,24700.0,18.829,18.8433,18.8242,18.8338,24700.0
2012-07-24 14:20:00,39.59,39.6,39.56,39.56,16800.0,18.8338,18.8385,18.8195,18.8195,16800.0
2012-07-24 14:25:00,39.56,39.57,39.43,39.44,171700.0,18.8195,18.8242,18.7576,18.7624,171700.0
2012-07-24 14:30:00,39.44,39.51,39.42,39.51,59500.0,18.7624,18.7957,18.7529,18.7957,59500.0
2012-07-24 14:35:00,39.51,39.57,39.49,39.57,68600.0,18.7957,18.8242,18.7862,18.8242,68600.0
2012-07-24 14:40:00,39.57,39.58,39.54,39.55,35500.0,18.8242,18.829,18.81,18.8147,35500.0
2012-07-24 14:45:00,39.55,39.56,39.53,39.55,34500.0,18.8147,18.8195,18.8052,18.8147,34500.0
2012-07-24 14:50:00,39.54,39.55,39.52,39.53,31300.0,18.81,18.8147,18.8005,18.8052,31300.0
2012-07-24 14:55:00,39.54,39.58,39.52,39.58,37300.0,18.81,18.829,18.8005,18.829,37300.0
2012-07-24 15:00:00,39.58,39.59,39.56,39.59,30300.0,18.829,18.8338,18.8195,18.8338,30300.0
2012-07-24 15:05:00,39.59,39.61,39.54,39.54,56400.0,18.8338,18.8433,18.81,18.81,56400.0
2012-07-24 15:10:00,39.55,39.58,39.53,39.58,57100.0,18.8147,18.829,18.8052,18.829,57100.0
2012-07-24 15:15:00,39.58,39.6,39.56,39.57,58600.0,18.829,18.8385,18.8195,18.8242,58600.0
2012-07-24 15:20:00,39.57,39.66,39.56,39.66,41200.0,18.8242,18.8671,18.8195,18.8671,41200.0
2012-07-24 15:25:00,39.67,39.75,39.65,39.75,67000.0,18.8718,18.9099,18.8623,18.9099,67000.0
2012-07-24 15:30:00,39.75,39.75,39.71,39.74,69200.0,18.9099,18.9099,18.8908,18.9051,69200.0
2012-07-24 15:35:00,39.74,39.76,39.72,39.75,87100.0,18.9051,18.9146,18.8956,18.9099,87100.0
2012-07-24 15:40:00,39.75,39.79,39.74,39.75,88900.0,18.9099,18.9289,18.9051,18.9099,88900.0
2012-07-24 15:45:00,39.75,39.76,39.69,39.71,104200.0,18.9099,18.9146,18.8813,18.8908,104200.0
2012-07-24 15:50:00,39.71,39.81,39.66,39.8,266900.0,18.8908,18.9384,18.8671,18.9337,266900.0
2012-07-24 15:55:00,39.81,39.85,39.77,39.82,236500.0,18.9384,18.9574,18.9194,18.9432,236500.0
2012-07-25 09:30:00,39.84,39.95,39.84,39.92,141300.0,18.9527,19.005,18.9527,18.9907,141300.0
2012-07-25 09:35:00,39.93,39.97,39.9,39.97,102100.0,18.9955,19.0145,18.9812,19.0145,102100.0
2012-07-25 09:40:00,39.96,39.96,39.84,39.85,67600.0,19.0098,19.0098,18.9527,18.9574,67600.0
2012-07-25 09:45:00,39.85,39.86,39.77,39.77,83700.0,18.9574,18.9622,18.9194,18.9194,83700.0
2012-07-25 09:50:00,39.76,39.76,39.71,39.73,69300.0,18.9146,18.9146,18.8908,18.9004,69300.0
2012-07-25 09:55:00,39.72,39.85,39.71,39.82,139400.0,18.8956,18.9574,18.8908,18.9432,139400.0
2012-07-25 10:00:00,39.81,39.83,39.7,39.71,84800.0,18.9384,18.9479,18.8861,18.8908,84800.0
2012-07-25 10:05:00,39.7,39.77,39.7,39.77,28700.0,18.8861,18.9194,18.8861,18.9194,28700.0
2012-07-25 10:10:00,39.77,39.83,39.75,39.83,39700.0,18.9194,18.9479,18.9099,18.9479,39700.0
2012-07-25 10:15:00,39.83,39.87,39.83,39.84,29900.0,18.9479,18.967,18.9479,18.9527,29900.0
2012-07-25 10:20:00,39.84,41.03,39.84,40.03,1126900.0,18.9527,19.5188,18.9527,19.0431,1126900.0
2012-07-25 10:25:00,40.03,40.03,39.94,40.0,85500.0,19.0431,19.0431,19.0003,19.0288,85500.0
2012-07-25 10:30:00,40.0,40.0,39.86,39.89,49500.0,19.0288,19.0288,18.9622,18.9765,49500.0
2012-07-25 10:35:00,39.89,39.9,39.85,39.88,39700.0,18.9765,18.9812,18.9574,18.9717,39700.0
2012-07-25 10:40:00,39.89,39.99,39.89,39.97,37200.0,18.9765,19.024,18.9765,19.0145,37200.0
2012-07-25 10:45:00,39.97,39.98,39.89,39.89,33400.0,19.0145,19.0193,18.9765,18.9765,33400.0
2012-07-25 10:50:00,39.89,39.9,39.79,39.79,37500.0,18.9765,18.9812,18.9289,18.9289,37500.0
2012-07-25 10:55:00,39.8,39.87,39.76,39.78,67200.0,18.9337,18.967,18.9146,18.9241,67200.0
2012-07-25 11:00:00,39.78,39.85,39.77,39.84,46100.0,18.9241,18.9574,18.9194,18.9527,46100.0
2012-07-25 11:05:00,39.85,39.88,39.82,39.84,42000.0,18.9574,18.9717,18.9432,18.9527,42000.0
2012-07-25 11:10:00,39.84,39.88,39.81,39.82,30100.0,18.9527,18.9717,18.9384,18.9432,30100.0
2012-07-25 11:15:00,39.83,39.86,39.82,39.83,63000.0,18.9479,18.9622,18.9432,18.9479,63000.0
2012-07-25 11:20:00,39.83,39.86,39.8,39.8,51400.0,18.9479,18.9622,18.9337,18.9337,51400.0
2012-07-25 11:25:00,39.8,39.85,39.79,39.82,67300.0,18.9337,18.9574,18.9289,18.9432,67300.0
2012-07-25 11:30:00,39.81,39.84,39.8,39.84,33700.0,18.9384,18.9527,18.9337,18.9527,33700.0
2012-07-25 11:35:00,39.83,39.91,39.82,39.91,522600.0,18.9479,18.986,18.9432,18.986,522600.0
2012-07-25 11:40:00,39.91,39.92,39.82,39.84,25700.0,18.986,18.9907,18.9432,18.9527,25700.0
2012-07-25 11:45:00,39.83,39.86,39.78,39.78,21800.0,18.9479,18.9622,18.9241,18.9241,21800.0
2012-07-25 11:50:00,39.79,39.85,39.78,39.85,34300.0,18.9289,18.9574,18.9241,18.9574,34300.0
2012-07-25 11:55:00,39.84,39.84,39.8,39.8,23500.0,18.9527,18.9527,18.9337,18.9337,23500.0
2012-07-25 12:00:00,39.8,39.87,39.8,39.86,25300.0,18.9337,18.967,18.9337,18.9622,25300.0
2012-07-25 12:05:00,39.86,39.88,39.86,39.87,21400.0,18.9622,18.9717,18.9622,18.967,21400.0
2012-07-25 12:10:00,39.87,39.88,39.8,39.81,16800.0,18.967,18.9717,18.9337,18.9384,16800.0
2012-07-25 12:15:00,39.81,39.82,39.8,39.81,10600.0,18.9384,18.9432,18.9337,18.9384,10600.0
2012-07-25 12:20:00,39.81,39.84,39.81,39.82,18400.0,18.9384,18.9527,18.9384,18.9432,18400.0
2012-07-25 12:25:00,39.81,39.86,39.81,39.86,13200.0,18.9384,18.9622,18.9384,18.9622,13200.0
2012-07-25 12:30:00,39.85,39.89,39.84,39.87,39800.0,18.9574,18.9765,18.9527,18.967,39800.0
2012-07-25 12:35:00,39.87,39.92,39.87,39.91,18500.0,18.967,18.9907,18.967,18.986,18500.0
2012-07-25 12:40:00,39.91,39.93,39.9,39.93,40400.0,18.986,18.9955,18.9812,18.9955,40400.0
2012-07-25 12:45:00,39.93,39.98,39.93,39.97,31500.0,18.9955,19.0193,18.9955,19.0145,31500.0
2012-07-25 12:50:00,39.97,39.97,39.95,39.95,12900.0,19.0145,19.0145,19.005,19.005,12900.0
2012-07-25 12:55:00,39.96,39.97,39.94,39.95,18700.0,19.0098,19.0145,19.0003,19.005,18700.0
2012-07-25 13:00:00,39.95,40.03,39.95,40.0,46600.0,19.005,19.0431,19.005,19.0288,46600.0
2012-07-25 13:05:00,39.99,40.03,39.99,40.03,22600.0,19.024,19.0431,19.024,19.0431,22600.0
2012-07-25 13:10:00,40.02,40.06,40.02,40.06,29400.0,19.0383,19.0573,19.0383,19.0573,29400.0
2012-07-25 13:15:00,40.06,40.07,40.03,40.05,39300.0,19.0573,19.0621,19.0431,19.0526,39300.0
2012-07-25 13:20:00,40.05,40.1,40.04,40.08,26700.0,19.0526,19.0764,19.0478,19.0669,26700.0
2012-07-25 13:25:00,40.07,40.09,40.05,40.08,19200.0,19.0621,19.0716,19.0526,19.0669,19200.0
2012-07-25 13:30:00,40.08,40.09,40.06,40.07,25200.0,19.0669,19.0716,19.0573,19.0621,25200.0
2012-07-25 13:35:00,40.08,40.15,40.08,40.12,56400.0,19.0669,19.1002,19.0669,19.0859,56400.0
2012-07-25 13:40:00,40.13,40.13,40.09,40.11,21800.0,19.0906,19.0906,19.0716,19.0811,21800.0
2012-07-25 13:45:00,40.11,40.14,40.08,40.08,38300.0,19.0811,19.0954,19.0669,19.0669,38300.0
2012-07-25 13:50:00,40.07,40.09,40.06,40.06,27800.0,19.0621,19.0716,19.0573,19.0573,27800.0
2012-07-25 13:55:00,40.06,40.09,40.05,40.09,25600.0,19.0573,19.0716,19.0526,19.0716,25600.0
2012-07-25 14:00:00,40.09,40.09,40.02,40.02,32200.0,19.0716,19.0716,19.0383,19.0383,32200.0
2012-07-25 14:05:00,40.03,40.05,40.03,40.03,23800.0,19.0431,19.0526,19.0431,19.0431,23800.0
2012-07-25 14:10:00,40.03,40.05,40.02,40.03,20800.0,19.0431,19.0526,19.0383,19.0431,20800.0
2012-07-25 14:15:00,40.04,40.04,40.0,40.01,64200.0,19.0478,19.0478,19.0288,19.0336,64200.0
2012-07-25 14:20:00,40.01,40.07,40.01,40.07,30300.0,19.0336,19.0621,19.0336,19.0621,30300.0
2012-07-25 14:25:00,40.08,40.1,40.07,40.08,19500.0,19.0669,19.0764,19.0621,19.0669,19500.0
2012-07-25 14:30:00,40.09,40.1,40.06,40.07,23300.0,19.0716,19.0764,19.0573,19.0621,23300.0
2012-07-25 14:35:00,40.07,40.11,40.07,40.08,23800.0,19.0621,19.0811,19.0621,19.0669,23800.0
2012-07-25 14:40:00,40.09,40.13,40.08,40.08,45000.0,19.0716,19.0906,19.0669,19.0669,45000.0
2012-07-25 14:45:00,40.09,40.11,40.07,40.11,25200.0,19.0716,19.0811,19.0621,19.0811,25200.0
2012-07-25 14:50:00,40.11,40.13,40.1,40.11,18500.0,19.0811,19.0906,19.0764,19.0811,18500.0
2012-07-25 14:55:00,40.11,40.11,40.06,40.07,21300.0,19.0811,19.0811,19.0573,19.0621,21300.0
2012-07-25 15:00:00,40.08,40.09,40.05,40.09,27000.0,19.0669,19.0716,19.0526,19.0716,27000.0
2012-07-25 15:05:00,40.08,40.09,40.03,40.04,50000.0,19.0669,19.0716,19.0431,19.0478,50000.0
2012-07-25 15:10:00,40.04,40.05,39.93,39.94,96800.0,19.0478,19.0526,18.9955,19.0003,96800.0
2012-07-25 15:15:00,39.95,39.96,39.89,39.89,34800.0,19.005,19.0098,18.9765,18.9765,34800.0
2012-07-25 15:20:00,39.9,39.9,39.85,39.88,47900.0,18.9812,18.9812,18.9574,18.9717,47900.0
2012-07-25 15:25:00,39.88,39.9,39.84,39.9,45600.0,18.9717,18.9812,18.9527,18.9812,45600.0
2012-07-25 15:30:00,39.9,39.9,39.83,39.84,51000.0,18.9812,18.9812,18.9479,18.9527,51000.0
2012-07-25 15:35:00,39.83,39.87,39.83,39.85,65000.0,18.9479,18.967,18.9479,18.9574,65000.0
2012-07-25 15:40:00,39.86,39.88,39.79,39.84,106000.0,18.9622,18.9717,18.9289,18.9527,106000.0
2012-07-25 15:45:00,39.84,39.9,39.8,39.87,70300.0,18.9527,18.9812,18.9337,18.967,70300.0
2012-07-25 15:50:00,39.87,39.88,39.82,39.85,92400.0,18.967,18.9717,18.9432,18.9574,92400.0
2012-07-25 15:55:00,39.87,39.89,39.84,39.89,90900.0,18.967,18.9765,18.9527,18.9765,90900.0
2012-07-26 09:30:00,40.69,40.8,40.67,40.75,375700.0,19.357,19.4094,19.3475,19.3856,375700.0
2012-07-26 09:35:00,40.76,40.79,40.65,40.68,132300.0,19.3903,19.4046,19.338,19.3523,132300.0
2012-07-26 09:40:00,40.66,40.68,40.54,40.58,125800.0,19.3428,19.3523,19.2857,19.3047,125800.0
2012-07-26 09:45:00,40.57,40.65,40.55,40.64,92000.0,19.3,19.338,19.2904,19.3333,92000.0
2012-07-26 09:50:00,40.64,40.71,40.63,40.66,129600.0,19.3333,19.3666,19.3285,19.3428,129600.0
2012-07-26 09:55:00,40.66,40.7,40.64,40.65,82300.0,19.3428,19.3618,19.3333,19.338,82300.0
2012-07-26 10:00:00,40.64,40.75,40.63,40.73,51400.0,19.3333,19.3856,19.3285,19.3761,51400.0
2012-07-26 10:05:00,40.73,40.88,40.73,40.87,81400.0,19.3761,19.4474,19.3761,19.4427,81400.0
2012-07-26 10:10:00,40.86,40.89,40.82,40.83,76700.0,19.4379,19.4522,19.4189,19.4236,76700.0
2012-07-26 10:15:00,40.82,40.86,40.8,40.84,129300.0,19.4189,19.4379,19.4094,19.4284,129300.0
2012-07-26 10:20:00,40.84,40.87,40.83,40.86,211300.0,19.4284,19.4427,19.4236,19.4379,211300.0
2012-07-26 10:25:00,40.87,40.94,40.87,40.89,108600.0,19.4427,19.476,19.4427,19.4522,108600.0
2012-07-26 10:30:00,40.89,40.91,40.8,40.8,95800.0,19.4522,19.4617,19.4094,19.4094,95800.0
2012-07-26 10:35:00,40.81,40.83,40.76,40.77,97700.0,19.4141,19.4236,19.3903,19.3951,97700.0
2012-07-26 10:40:00,40.78,40.81,40.74,40.76,112900.0,19.3999,19.4141,19.3808,19.3903,112900.0
2012-07-26 10:45:00,40.77,40.78,40.74,40.77,43200.0,19.3951,19.3999,19.3808,19.3951,43200.0
2012-07-26 10:50:00,40.77,40.82,40.77,40.81,58500.0,19.3951,19.4189,19.3951,19.4141,58500.0
2012-07-26 10:55:00,40.8,40.84,40.77,40.84,81000.0,19.4094,19.4284,19.3951,19.4284,81000.0
2012-07-26 11:00:00,40.84,40.84,40.8,40.84,78700.0,19.4284,19.4284,19.4094,19.4284,78700.0
2012-07-26 11:05:00,40.84,40.84,40.77,40.8,112200.0,19.4284,19.4284,19.3951,19.4094,112200.0
2012-07-26 11:10:00,40.79,40.85,40.79,40.83,64000.0,19.4046,19.4332,19.4046,19.4236,64000.0
2012-07-26 11:15:00,40.83,40.86,40.8,40.82,107300.0,19.4236,19.4379,19.4094,19.4189,107300.0
2012-07-26 11:20:00,40.83,40.84,40.76,40.8,77600.0,19.4236,19.4284,19.3903,19.4094,77600.0
2012-07-26 11:25:00,40.78,40.79,40.71,40.75,118800.0,19.3999,19.4046,19.3666,19.3856,118800.0
2012-07-26 11:30:00,40.75,40.8,40.75,40.8,41900.0,19.3856,19.4094,19.3856,19.4094,41900.0
2012-07-26 11:35:00,40.8,40.81,40.79,40.8,23300.0,19.4094,19.4141,19.4046,19.4094,23300.0
2012-07-26 11:40:00,40.8,40.84,40.8,40.82,49500.0,19.4094,19.4284,19.4094,19.4189,49500.0
2012-07-26 11:45:00,40.82,40.82,40.76,40.8,42600.0,19.4189,19.4189,19.3903,19.4094,42600.0
2012-07-26 11:50:00,40.8,40.8,40.77,40.79,60700.0,19.4094,19.4094,19.3951,19.4046,60700.0
2012-07-26 11:55:00,40.79,40.86,40.79,40.85,73800.0,19.4046,19.4379,19.4046,19.4332,73800.0
2012-07-26 12:00:00,40.85,40.88,40.84,40.84,96300.0,19.4332,19.4474,19.4284,19.4284,96300.0
2012-07-26 12:05:00,40.84,40.85,40.8,40.81,29600.0,19.4284,19.4332,19.4094,19.4141,29600.0
2012-07-26 12:10:00,40.8,40.83,40.78,40.82,13600.0,19.4094,19.4236,19.3999,19.4189,13600.0
2012-07-26 12:15:00,40.82,40.85,40.81,40.85,12600.0,19.4189,19.4332,19.4141,19.4332,12600.0
2012-07-26 12:20:00,40.84,40.91,40.84,40.9,69700.0,19.4284,19.4617,19.4284,19.4569,69700.0
2012-07-26 12:25:00,40.89,40.9,40.88,40.88,21400.0,19.4522,19.4569,19.4474,19.4474,21400.0
2012-07-26 12:30:00,40.88,40.89,40.88,40.89,29300.0,19.4474,19.4522,19.4474,19.4522,29300.0
2012-07-26 12:35:00,40.89,40.9,40.88,40.89,33200.0,19.4522,19.4569,19.4474,19.4522,33200.0
2012-07-26 12:40:00,40.89,40.9,40.87,40.87,11300.0,19.4522,19.4569,19.4427,19.4427,11300.0
2012-07-26 12:45:00,40.87,40.88,40.85,40.85,13900.0,19.4427,19.4474,19.4332,19.4332,13900.0
2012-07-26 12:50:00,40.86,40.86,40.82,40.83,19200.0,19.4379,19.4379,19.4189,19.4236,19200.0
2012-07-26 12:55:00,40.83,40.86,40.83,40.85,48100.0,19.4236,19.4379,19.4236,19.4332,48100.0
2012-07-26 13:00:00,40.84,40.89,40.84,40.89,19800.0,19.4284,19.4522,19.4284,19.4522,19800.0
2012-07-26 13:05:00,40.88,40.89,40.87,40.87,18500.0,19.4474,19.4522,19.4427,19.4427,18500.0
2012-07-26 13:10:00,40.87,40.9,40.87,40.89,10200.0,19.4427,19.4569,19.4427,19.4522,10200.0
2012-07-26 13:15:00,40.89,40.9,40.88,40.88,32700.0,19.4522,19.4569,19.4474,19.4474,32700.0
2012-07-26 13:20:00,40.89,40.9,40.88,40.9,17100.0,19.4522,19.4569,19.4474,19.4569,17100.0
2012-07-26 13:25:00,40.9,40.94,40.89,40.91,40400.0,19.4569,19.476,19.4522,19.4617,40400.0
2012-07-26 13:30:00,40.92,40.94,40.88,40.89,55200.0,19.4665,19.476,19.4474,19.4522,55200.0
2012-07-26 13:35:00,40.9,40.91,40.88,40.9,21400.0,19.4569,19.4617,19.4474,19.4569,21400.0
2012-07-26 13:40:00,40.9,40.91,40.88,40.9,36700.0,19.4569,19.4617,19.4474,19.4569,36700.0
2012-07-26 13:45:00,40.91,40.91,40.88,40.88,16200.0,19.4617,19.4617,19.4474,19.4474,16200.0
2012-07-26 13:50:00,40.89,40.89,40.85,40.88,21100.0,19.4522,19.4522,19.4332,19.4474,21100.0
2012-07-26 13:55:00,40.87,40.88,40.84,40.84,22400.0,19.4427,19.4474,19.4284,19.4284,22400.0
2012-07-26 14:00:00,40.85,40.87,40.84,40.86,44800.0,19.4332,19.4427,19.4284,19.4379,44800.0
2012-07-26 14:05:00,40.86,40.87,40.85,40.87,30200.0,19.4379,19.4427,19.4332,19.4427,30200.0
2012-07-26 14:10:00,40.87,40.89,40.85,40.86,46000.0,19.4427,19.4522,19.4332,19.4379,46000.0
2012-07-26 14:15:00,40.86,40.88,40.82,40.83,37500.0,19.4379,19.4474,19.4189,19.4236,37500.0
2012-07-26 14:20:00,40.82,40.87,40.81,40.86,25900.0,19.4189,19.4427,19.4141,19.4379,25900.0
2012-07-26 14:25:00,40.85,40.91,40.84,40.9,117900.0,19.4332,19.4617,19.4284,19.4569,117900.0
2012-07-26 14:30:00,40.89,40.9,40.85,40.85,28300.0,19.4522,19.4569,19.4332,19.4332,28300.0
2012-07-26 14:35:00,40.85,40.9,40.85,40.89,30200.0,19.4332,19.4569,19.4332,19.4522,30200.0
2012-07-26 14:40:00,40.9,40.91,40.88,40.89,28500.0,19.4569,19.4617,19.4474,19.4522,28500.0
2012-07-26 14:45:00,40.88,40.93,40.88,40.91,75400.0,19.4474,19.4712,19.4474,19.4617,75400.0
2012-07-26 14:50:00,40.91,40.91,40.89,40.9,31400.0,19.4617,19.4617,19.4522,19.4569,31400.0
2012-07-26 14:55:00,40.9,40.9,40.88,40.88,47400.0,19.4569,19.4569,19.4474,19.4474,47400.0
2012-07-26 15:00:00,40.88,40.9,40.88,40.89,23700.0,19.4474,19.4569,19.4474,19.4522,23700.0
2012-07-26 15:05:00,40.89,40.9,40.87,40.9,19300.0,19.4522,19.4569,19.4427,19.4569,19300.0
2012-07-26 15:10:00,40.9,40.94,40.89,40.93,96400.0,19.4569,19.476,19.4522,19.4712,96400.0
2012-07-26 15:15:00,40.92,40.93,40.89,40.89,86600.0,19.4665,19.4712,19.4522,19.4522,86600.0
2012-07-26 15:20:00,40.89,40.92,40.88,40.91,104700.0,19.4522,19.4665,19.4474,19.4617,104700.0
2012-07-26 15:25:00,40.91,40.99,40.91,40.96,230600.0,19.4617,19.4998,19.4617,19.4855,230600.0
2012-07-26 15:30:00,40.94,40.95,40.91,40.93,189600.0,19.476,19.4807,19.4617,19.4712,189600.0
2012-07-26 15:35:00,40.93,40.99,40.92,40.98,151900.0,19.4712,19.4998,19.4665,19.495,151900.0
2012-07-26 15:40:00,40.98,41.01,40.97,40.98,235900.0,19.495,19.5093,19.4902,19.495,235900.0
2012-07-26 15:45:00,40.97,40.99,40.94,40.99,247300.0,19.4902,19.4998,19.476,19.4998,247300.0
2012-07-26 15:50:00,40.98,41.01,40.93,40.97,257900.0,19.495,19.5093,19.4712,19.4902,257900.0
2012-07-26 15:55:00,40.96,41.0,40.91,40.92,193600.0,19.4855,19.5045,19.4617,19.4665,193600.0
2012-07-27 09:30:00,41.38,41.39,41.22,41.24,169300.0,19.6853,19.6901,19.6092,19.6187,169300.0
2012-07-27 09:35:00,41.23,41.25,41.12,41.12,97900.0,19.6139,19.6235,19.5616,19.5616,97900.0
2012-07-27 09:40:00,41.13,41.13,41.03,41.07,100800.0,19.5664,19.5664,19.5188,19.5378,100800.0
2012-07-27 09:45:00,41.08,41.2,41.06,41.19,93000.0,19.5426,19.5997,19.5331,19.5949,93000.0
2012-07-27 09:50:00,41.18,41.31,41.18,41.3,105800.0,19.5901,19.652,19.5901,19.6472,105800.0
2012-07-27 09:55:00,41.3,41.35,41.29,41.33,137500.0,19.6472,19.671,19.6425,19.6615,137500.0
2012-07-27 10:00:00,41.34,41.43,41.34,41.37,203700.0,19.6663,19.7091,19.6663,19.6805,203700.0
2012-07-27 10:05:00,41.37,41.4,41.34,41.35,128600.0,19.6805,19.6948,19.6663,19.671,128600.0
2012-07-27 10:10:00,41.35,41.4,41.33,41.39,89300.0,19.671,19.6948,19.6615,19.6901,89300.0
2012-07-27 10:15:00,41.39,41.42,41.37,41.41,136400.0,19.6901,19.7043,19.6805,19.6996,136400.0
2012-07-27 10:20:00,41.41,41.5,41.39,41.4,206200.0,19.6996,19.7424,19.6901,19.6948,206200.0
2012-07-27 10:25:00,41.41,41.42,41.34,41.34,110800.0,19.6996,19.7043,19.6663,19.6663,110800.0
2012-07-27 10:30:00,41.35,41.38,41.28,41.3,193500.0,19.671,19.6853,19.6377,19.6472,193500.0
2012-07-27 10:35:00,41.3,41.31,41.28,41.29,116100.0,19.6472,19.652,19.6377,19.6425,116100.0
2012-07-27 10:40:00,41.29,41.36,41.29,41.36,74900.0,19.6425,19.6758,19.6425,19.6758,74900.0
2012-07-27 10:45:00,41.37,41.39,41.33,41.34,96100.0,19.6805,19.6901,19.6615,19.6663,96100.0
2012-07-27 10:50:00,41.34,41.36,41.29,41.32,39200.0,19.6663,19.6758,19.6425,19.6568,39200.0
2012-07-27 10:55:00,41.32,41.36,41.32,41.34,96100.0,19.6568,19.6758,19.6568,19.6663,96100.0
2012-07-27 11:00:00,41.34,41.36,41.34,41.34,111200.0,19.6663,19.6758,19.6663,19.6663,111200.0
2012-07-27 11:05:00,41.34,41.4,41.34,41.4,50600.0,19.6663,19.6948,19.6663,19.6948,50600.0
2012-07-27 11:10:00,41.39,41.4,41.3,41.31,370200.0,19.6901,19.6948,19.6472,19.652,370200.0
2012-07-27 11:15:00,41.31,41.37,41.3,41.37,84100.0,19.652,19.6805,19.6472,19.6805,84100.0
2012-07-27 11:20:00,41.37,41.42,41.34,41.4,206300.0,19.6805,19.7043,19.6663,19.6948,206300.0
2012-07-27 11:25:00,41.41,41.42,41.4,41.4,93800.0,19.6996,19.7043,19.6948,19.6948,93800.0
2012-07-27 11:30:00,41.4,41.4,41.35,41.36,65200.0,19.6948,19.6948,19.671,19.6758,65200.0
2012-07-27 11:35:00,41.36,41.38,41.34,41.37,52100.0,19.6758,19.6853,19.6663,19.6805,52100.0
2012-07-27 11:40:00,41.37,41.38,41.33,41.33,42300.0,19.6805,19.6853,19.6615,19.6615,42300.0
2012-07-27 11:45:00,41.33,41.34,41.3,41.3,67600.0,19.6615,19.6663,19.6472,19.6472,67600.0
2012-07-27 11:50:00,41.3,41.35,41.3,41.33,22500.0,19.6472,19.671,19.6472,19.6615,22500.0
2012-07-27 11:55:00,41.34,41.34,41.31,41.31,21400.0,19.6663,19.6663,19.652,19.652,21400.0
2012-07-27 12:00:00,41.31,41.32,41.3,41.3,27300.0,19.652,19.6568,19.6472,19.6472,27300.0
2012-07-27 12:05:00,41.3,41.31,41.29,41.3,40200.0,19.6472,19.652,19.6425,19.6472,40200.0
2012-07-27 12:10:00,41.3,41.33,41.3,41.33,19500.0,19.6472,19.6615,19.6472,19.6615,19500.0
2012-07-27 12:15:00,41.33,41.33,41.3,41.31,14600.0,19.6615,19.6615,19.6472,19.652,14600.0
2012-07-27 12:20:00,41.3,41.33,41.3,41.32,16500.0,19.6472,19.6615,19.6472,19.6568,16500.0
2012-07-27 12:25:00,41.32,41.34,41.31,41.34,32700.0,19.6568,19.6663,19.652,19.6663,32700.0
2012-07-27 12:30:00,41.33,41.37,41.33,41.35,34400.0,19.6615,19.6805,19.6615,19.671,34400.0
2012-07-27 12:35:00,41.36,41.36,41.31,41.31,19700.0,19.6758,19.6758,19.652,19.652,19700.0
2012-07-27 12:40:00,41.32,41.34,41.32,41.33,14500.0,19.6568,19.6663,19.6568,19.6615,14500.0
2012-07-27 12:45:00,41.33,41.34,41.31,41.32,29200.0,19.6615,19.6663,19.652,19.6568,29200.0
2012-07-27 12:50:00,41.32,41.32,41.31,41.32,29600.0,19.6568,19.6568,19.652,19.6568,29600.0
2012-07-27 12:55:00,41.32,41.33,41.31,41.32,21700.0,19.6568,19.6615,19.652,19.6568,21700.0
2012-07-27 13:00:00,41.32,41.33,41.32,41.32,23400.0,19.6568,19.6615,19.6568,19.6568,23400.0
2012-07-27 13:05:00,41.32,41.33,41.3,41.32,39500.0,19.6568,19.6615,19.6472,19.6568,39500.0
2012-07-27 13:10:00,41.32,41.33,41.3,41.31,21400.0,19.6568,19.6615,19.6472,19.652,21400.0
2012-07-27 13:15:00,41.32,41.33,41.31,41.32,34300.0,19.6568,19.6615,19.652,19.6568,34300.0
2012-07-27 13:20:00,41.32,41.33,41.31,41.33,16800.0,19.6568,19.6615,19.652,19.6615,16800.0
2012-07-27 13:25:00,41.32,41.53,41.32,41.53,207800.0,19.6568,19.7567,19.6568,19.7567,207800.0
2012-07-27 13:30:00,41.54,41.57,41.52,41.56,277200.0,19.7614,19.7757,19.7519,19.7709,277200.0
2012-07-27 13:35:00,41.57,41.66,41.57,41.64,172400.0,19.7757,19.8185,19.7757,19.809,172400.0
2012-07-27 13:40:00,41.64,41.65,41.55,41.58,134600.0,19.809,19.8137,19.7662,19.7804,134600.0
2012-07-27 13:45:00,41.57,41.6,41.55,41.57,112700.0,19.7757,19.79,19.7662,19.7757,112700.0
2012-07-27 13:50:00,41.56,41.56,41.49,41.51,152000.0,19.7709,19.7709,19.7376,19.7471,152000.0
2012-07-27 13:55:00,41.52,41.59,41.49,41.59,137800.0,19.7519,19.7852,19.7376,19.7852,137800.0
2012-07-27 14:00:00,41.58,41.58,41.51,41.57,69600.0,19.7804,19.7804,19.7471,19.7757,69600.0
2012-07-27 14:05:00,41.56,41.65,41.55,41.59,87900.0,19.7709,19.8137,19.7662,19.7852,87900.0
2012-07-27 14:10:00,41.59,41.6,41.51,41.51,49300.0,19.7852,19.79,19.7471,19.7471,49300.0
2012-07-27 14:15:00,41.51,41.56,41.51,41.53,39000.0,19.7471,19.7709,19.7471,19.7567,39000.0
2012-07-27 14:20:00,41.53,41.56,41.51,41.53,61700.0,19.7567,19.7709,19.7471,19.7567,61700.0
2012-07-27 14:25:00,41.53,41.56,41.52,41.54,44200.0,19.7567,19.7709,19.7519,19.7614,44200.0
2012-07-27 14:30:00,41.55,41.62,41.53,41.61,210000.0,19.7662,19.7995,19.7567,19.7947,210000.0
2012-07-27 14:35:00,41.6,41.62,41.58,41.6,32800.0,19.79,19.7995,19.7804,19.79,32800.0
2012-07-27 14:40:00,41.6,41.63,41.59,41.62,22000.0,19.79,19.8042,19.7852,19.7995,22000.0
2012-07-27 14:45:00,41.61,41.62,41.59,41.59,33200.0,19.7947,19.7995,19.7852,19.7852,33200.0
2012-07-27 14:50:00,41.59,41.61,41.59,41.6,55200.0,19.7852,19.7947,19.7852,19.79,55200.0
2012-07-27 14:55:00,41.61,41.61,41.55,41.57,92800.0,19.7947,19.7947,19.7662,19.7757,92800.0
2012-07-27 15:00:00,41.57,41.58,41.55,41.55,66200.0,19.7757,19.7804,19.7662,19.7662,66200.0
2012-07-27 15:05:00,41.55,41.59,41.55,41.59,116800.0,19.7662,19.7852,19.7662,19.7852,116800.0
2012-07-27 15:10:00,41.59,41.62,41.56,41.62,90400.0,19.7852,19.7995,19.7709,19.7995,90400.0
2012-07-27 15:15:00,41.62,41.66,41.6,41.6,142800.0,19.7995,19.8185,19.79,19.79,142800.0
2012-07-27 15:20:00,41.61,41.62,41.55,41.57,117600.0,19.7947,19.7995,19.7662,19.7757,117600.0
2012-07-27 15:25:00,41.57,41.62,41.55,41.61,61200.0,19.7757,19.7995,19.7662,19.7947,61200.0
2012-07-27 15:30:00,41.61,41.67,41.59,41.66,111400.0,19.7947,19.8233,19.7852,19.8185,111400.0
2012-07-27 15:35:00,41.65,41.66,41.58,41.58,112500.0,19.8137,19.8185,19.7804,19.7804,112500.0
2012-07-27 15:40:00,41.59,41.63,41.57,41.61,143900.0,19.7852,19.8042,19.7757,19.7947,143900.0
2012-07-27 15:45:00,41.62,41.65,41.61,41.64,118700.0,19.7995,19.8137,19.7947,19.809,118700.0
2012-07-27 15:50:00,41.63,41.64,41.51,41.53,159700.0,19.8042,19.809,19.7471,19.7567,159700.0
2012-07-27 15:55:00,41.52,41.59,41.52,41.54,131000.0,19.7519,19.7852,19.7519,19.7614,131000.0
2012-07-30 09:30:00,41.82,41.83,41.72,41.8,220600.0,19.8946,19.8994,19.847,19.8851,220600.0
2012-07-30 09:35:00,41.8,41.81,41.75,41.77,113000.0,19.8851,19.8899,19.8613,19.8708,113000.0
2012-07-30 09:40:00,41.76,41.78,41.71,41.75,75900.0,19.8661,19.8756,19.8423,19.8613,75900.0
2012-07-30 09:45:00,41.74,41.8,41.71,41.8,74400.0,19.8566,19.8851,19.8423,19.8851,74400.0
2012-07-30 09:50:00,41.8,41.82,41.77,41.8,73700.0,19.8851,19.8946,19.8708,19.8851,73700.0
2012-07-30 09:55:00,41.8,41.86,41.8,41.86,62600.0,19.8851,19.9136,19.8851,19.9136,62600.0
2012-07-30 10:00:00,41.86,41.9,41.82,41.88,44000.0,19.9136,19.9327,19.8946,19.9232,44000.0
2012-07-30 10:05:00,41.89,41.9,41.83,41.83,45700.0,19.9279,19.9327,19.8994,19.8994,45700.0
2012-07-30 10:10:00,41.84,41.87,41.84,41.86,89600.0,19.9041,19.9184,19.9041,19.9136,89600.0
2012-07-30 10:15:00,41.87,41.92,41.85,41.92,312700.0,19.9184,19.9422,19.9089,19.9422,312700.0
2012-07-30 10:20:00,41.92,42.03,41.9,42.0,281200.0,19.9422,19.9945,19.9327,19.9802,281200.0
2012-07-30 10:25:00,41.99,42.03,41.99,42.01,83900.0,19.9755,19.9945,19.9755,19.985,83900.0
2012-07-30 10:30:00,42.03,42.03,41.98,42.01,88400.0,19.9945,19.9945,19.9707,19.985,88400.0
2012-07-30 10:35:00,42.01,42.05,41.98,41.99,204200.0,19.985,20.004,19.9707,19.9755,204200.0
2012-07-30 10:40:00,41.99,42.01,41.96,42.01,79700.0,19.9755,19.985,19.9612,19.985,79700.0
2012-07-30 10:45:00,41.99,42.01,41.96,41.98,90400.0,19.9755,19.985,19.9612,19.9707,90400.0
2012-07-30 10:50:00,41.98,42.0,41.96,41.99,64100.0,19.9707,19.9802,19.9612,19.9755,64100.0
2012-07-30 10:55:00,41.99,42.0,41.94,41.95,86400.0,19.9755,19.9802,19.9517,19.9565,86400.0
2012-07-30 11:00:00,41.95,41.95,41.9,41.94,86000.0,19.9565,19.9565,19.9327,19.9517,86000.0
2012-07-30 11:05:00,41.94,41.95,41.91,41.94,38900.0,19.9517,19.9565,19.9374,19.9517,38900.0
2012-07-30 11:10:00,41.95,42.0,41.95,41.97,109700.0,19.9565,19.9802,19.9565,19.966,109700.0
2012-07-30 11:15:00,41.96,41.99,41.94,41.96,57800.0,19.9612,19.9755,19.9517,19.9612,57800.0
2012-07-30 11:20:00,41.96,41.98,41.9,41.93,115400.0,19.9612,19.9707,19.9327,19.9469,115400.0
2012-07-30 11:25:00,41.93,41.95,41.9,41.92,66000.0,19.9469,19.9565,19.9327,19.9422,66000.0
2012-07-30 11:30:00,41.92,41.93,41.84,41.84,47900.0,19.9422,19.9469,19.9041,19.9041,47900.0
2012-07-30 11:35:00,41.84,41.86,41.8,41.8,42700.0,19.9041,19.9136,19.8851,19.8851,42700.0
2012-07-30 11:40:00,41.8,41.83,41.78,41.81,44100.0,19.8851,19.8994,19.8756,19.8899,44100.0
2012-07-30 11:45:00,41.82,41.88,41.8,41.8,52000.0,19.8946,19.9232,19.8851,19.8851,52000.0
2012-07-30 11:50:00,41.8,41.82,41.78,41.8,37800.0,19.8851,19.8946,19.8756,19.8851,37800.0
2012-07-30 11:55:00,41.8,41.81,41.79,41.79,25100.0,19.8851,19.8899,19.8803,19.8803,25100.0
2012-07-30 12:00:00,41.8,41.8,41.76,41.8,21400.0,19.8851,19.8851,19.8661,19.8851,21400.0
2012-07-30 12:05:00,41.79,41.82,41.76,41.82,40600.0,19.8803,19.8946,19.8661,19.8946,40600.0
2012-07-30 12:10:00,41.81,41.83,41.81,41.82,15600.0,19.8899,19.8994,19.8899,19.8946,15600.0
2012-07-30 12:15:00,41.83,41.84,41.79,41.8,61100.0,19.8994,19.9041,19.8803,19.8851,61100.0
2012-07-30 12:20:00,41.81,41.81,41.76,41.8,71400.0,19.8899,19.8899,19.8661,19.8851,71400.0
2012-07-30 12:25:00,41.8,41.8,41.76,41.77,23200.0,19.8851,19.8851,19.8661,19.8708,23200.0
2012-07-30 12:30:00,41.76,41.79,41.75,41.79,19100.0,19.8661,19.8803,19.8613,19.8803,19100.0
2012-07-30 12:35:00,41.78,41.79,41.76,41.78,45200.0,19.8756,19.8803,19.8661,19.8756,45200.0
2012-07-30 12:40:00,41.79,41.85,41.78,41.84,24600.0,19.8803,19.9089,19.8756,19.9041,24600.0
2012-07-30 12:45:00,41.84,41.84,41.8,41.81,9400.0,19.9041,19.9041,19.8851,19.8899,9400.0
2012-07-30 12:50:00,41.81,41.89,41.81,41.89,43400.0,19.8899,19.9279,19.8899,19.9279,43400.0
2012-07-30 12:55:00,41.89,41.89,41.85,41.87,46200.0,19.9279,19.9279,19.9089,19.9184,46200.0
2012-07-30 13:00:00,41.87,41.88,41.83,41.85,14100.0,19.9184,19.9232,19.8994,19.9089,14100.0
2012-07-30 13:05:00,41.86,41.87,41.84,41.86,14100.0,19.9136,19.9184,19.9041,19.9136,14100.0
2012-07-30 13:10:00,41.86,41.9,41.85,41.89,24400.0,19.9136,19.9327,19.9089,19.9279,24400.0
2012-07-30 13:15:00,41.88,41.9,41.85,41.88,31800.0,19.9232,19.9327,19.9089,19.9232,31800.0
2012-07-30 13:20:00,41.87,41.9,41.86,41.89,10400.0,19.9184,19.9327,19.9136,19.9279,10400.0
2012-07-30 13:25:00,41.9,41.9,41.87,41.88,12800.0,19.9327,19.9327,19.9184,19.9232,12800.0
2012-07-30 13:30:00,41.87,41.93,41.87,41.93,26100.0,19.9184,19.9469,19.9184,19.9469,26100.0
2012-07-30 13:35:00,41.92,41.94,41.89,41.89,22600.0,19.9422,19.9517,19.9279,19.9279,22600.0
2012-07-30 13:40:00,41.89,41.92,41.89,41.91,30200.0,19.9279,19.9422,19.9279,19.9374,30200.0
2012-07-30 13:45:00,41.9,41.92,41.9,41.91,23900.0,19.9327,19.9422,19.9327,19.9374,23900.0
2012-07-30 13:50:00,41.91,41.91,41.87,41.91,41900.0,19.9374,19.9374,19.9184,19.9374,41900.0
2012-07-30 13:55:00,41.91,41.92,41.89,41.9,24100.0,19.9374,19.9422,19.9279,19.9327,24100.0
2012-07-30 14:00:00,41.9,41.9,41.87,41.89,27300.0,19.9327,19.9327,19.9184,19.9279,27300.0
2012-07-30 14:05:00,41.9,41.9,41.88,41.88,21500.0,19.9327,19.9327,19.9232,19.9232,21500.0
2012-07-30 14:10:00,41.89,41.9,41.84,41.85,35400.0,19.9279,19.9327,19.9041,19.9089,35400.0
2012-07-30 14:15:00,41.84,41.88,41.84,41.88,38900.0,19.9041,19.9232,19.9041,19.9232,38900.0
2012-07-30 14:20:00,41.88,41.92,41.88,41.89,39700.0,19.9232,19.9422,19.9232,19.9279,39700.0
2012-07-30 14:25:00,41.89,41.91,41.89,41.89,40900.0,19.9279,19.9374,19.9279,19.9279,40900.0
2012-07-30 14:30:00,41.89,41.91,41.89,41.89,11900.0,19.9279,19.9374,19.9279,19.9279,11900.0
2012-07-30 14:35:00,41.9,41.93,41.9,41.93,42100.0,19.9327,19.9469,19.9327,19.9469,42100.0
2012-07-30 14:40:00,41.93,41.98,41.92,41.95,56600.0,19.9469,19.9707,19.9422,19.9565,56600.0
2012-07-30 14:45:00,41.96,41.97,41.94,41.94,17500.0,19.9612,19.966,19.9517,19.9517,17500.0
2012-07-30 14:50:00,41.95,41.97,41.94,41.95,17800.0,19.9565,19.966,19.9517,19.9565,17800.0
2012-07-30 14:55:00,41.95,41.97,41.95,41.97,16800.0,19.9565,19.966,19.9565,19.966,16800.0
2012-07-30 15:00:00,41.97,41.97,41.92,41.92,45400.0,19.966,19.966,19.9422,19.9422,45400.0
2012-07-30 15:05:00,41.92,41.93,41.84,41.84,52300.0,19.9422,19.9469,19.9041,19.9041,52300.0
2012-07-30 15:10:00,41.84,41.85,41.78,41.78,88400.0,19.9041,19.9089,19.8756,19.8756,88400.0
2012-07-30 15:15:00,41.78,41.88,41.78,41.86,67800.0,19.8756,19.9232,19.8756,19.9136,67800.0
2012-07-30 15:20:00,41.86,41.87,41.84,41.85,36600.0,19.9136,19.9184,19.9041,19.9089,36600.0
2012-07-30 15:25:00,41.85,41.86,41.81,41.86,71100.0,19.9089,19.9136,19.8899,19.9136,71100.0
2012-07-30 15:30:00,41.87,41.92,41.85,41.91,90700.0,19.9184,19.9422,19.9089,19.9374,90700.0
2012-07-30 15:35:00,41.91,41.94,41.84,41.84,108100.0,19.9374,19.9517,19.9041,19.9041,108100.0
2012-07-30 15:40:00,41.84,41.89,41.84,41.88,86700.0,19.9041,19.9279,19.9041,19.9232,86700.0
2012-07-30 15:45:00,41.88,41.89,41.83,41.84,116100.0,19.9232,19.9279,19.8994,19.9041,116100.0
2012-07-30 15:50:00,41.84,41.87,41.8,41.82,195400.0,19.9041,19.9184,19.8851,19.8946,195400.0
2012-07-30 15:55:00,41.82,41.83,41.78,41.82,246100.0,19.8946,19.8994,19.8756,19.8946,246100.0
2012-07-31 09:30:00,39.97,40.2,39.95,40.11,564100.0,19.0145,19.1239,19.005,19.0811,564100.0
2012-07-31 09:35:00,40.1,40.45,40.05,40.24,728600.0,19.0764,19.2429,19.0526,19.143,728600.0
2012-07-31 09:40:00,40.24,40.24,40.12,40.15,182400.0,19.143,19.143,19.0859,19.1002,182400.0
2012-07-31 09:45:00,40.16,40.16,40.01,40.02,215900.0,19.1049,19.1049,19.0336,19.0383,215900.0
2012-07-31 09:50:00,40.01,40.03,39.97,39.99,173300.0,19.0336,19.0431,19.0145,19.024,173300.0
2012-07-31 09:55:00,39.99,40.0,39.95,39.97,119500.0,19.024,19.0288,19.005,19.0145,119500.0
2012-07-31 10:00:00,39.99,40.02,39.9,39.93,198200.0,19.024,19.0383,18.9812,18.9955,198200.0
2012-07-31 10:05:00,39.93,39.94,39.81,39.86,306600.0,18.9955,19.0003,18.9384,18.9622,306600.0
2012-07-31 10:10:00,39.86,39.92,39.85,39.89,146600.0,18.9622,18.9907,18.9574,18.9765,146600.0
2012-07-31 10:15:00,39.89,39.99,39.88,39.96,231800.0,18.9765,19.024,18.9717,19.0098,231800.0
2012-07-31 10:20:00,39.96,40.07,39.94,40.06,169400.0,19.0098,19.0621,19.0003,19.0573,169400.0
2012-07-31 10:25:00,40.06,40.14,40.04,40.06,158200.0,19.0573,19.0954,19.0478,19.0573,158200.0
2012-07-31 10:30:00,40.05,40.08,39.91,39.93,111800.0,19.0526,19.0669,18.986,18.9955,111800.0
2012-07-31 10:35:00,39.94,40.01,39.93,40.0,214700.0,19.0003,19.0336,18.9955,19.0288,214700.0
2012-07-31 10:40:00,40.0,40.1,39.97,40.1,167400.0,19.0288,19.0764,19.0145,19.0764,167400.0
2012-07-31 10:45:00,40.1,40.17,40.09,40.13,198400.0,19.0764,19.1097,19.0716,19.0906,198400.0
2012-07-31 10:50:00,40.14,40.17,40.12,40.13,111600.0,19.0954,19.1097,19.0859,19.0906,111600.0
2012-07-31 10:55:00,40.12,40.16,40.1,40.16,136600.0,19.0859,19.1049,19.0764,19.1049,136600.0
2012-07-31 11:00:00,40.17,40.19,40.13,40.17,288900.0,19.1097,19.1192,19.0906,19.1097,288900.0
2012-07-31 11:05:00,40.17,40.18,40.08,40.09,123300.0,19.1097,19.1144,19.0669,19.0716,123300.0
2012-07-31 11:10:00,40.09,40.16,40.08,40.16,115300.0,19.0716,19.1049,19.0669,19.1049,115300.0
2012-07-31 11:15:00,40.16,40.17,40.09,40.12,75100.0,19.1049,19.1097,19.0716,19.0859,75100.0
2012-07-31 11:20:00,40.11,40.18,40.1,40.18,94900.0,19.0811,19.1144,19.0764,19.1144,94900.0
2012-07-31 11:25:00,40.17,40.19,40.11,40.11,100200.0,19.1097,19.1192,19.0811,19.0811,100200.0
2012-07-31 11:30:00,40.12,40.17,40.1,40.1,200100.0,19.0859,19.1097,19.0764,19.0764,200100.0
2012-07-31 11:35:00,40.1,40.11,40.04,40.07,145200.0,19.0764,19.0811,19.0478,19.0621,145200.0
2012-07-31 11:40:00,40.06,40.09,40.06,40.07,111300.0,19.0573,19.0716,19.0573,19.0621,111300.0
2012-07-31 11:45:00,40.07,40.08,40.03,40.06,109800.0,19.0621,19.0669,19.0431,19.0573,109800.0
2012-07-31 11:50:00,40.05,40.07,40.04,40.05,73400.0,19.0526,19.0621,19.0478,19.0526,73400.0
2012-07-31 11:55:00,40.05,40.12,40.04,40.12,65100.0,19.0526,19.0859,19.0478,19.0859,65100.0
2012-07-31 12:00:00,40.12,40.13,40.05,40.05,115800.0,19.0859,19.0906,19.0526,19.0526,115800.0
2012-07-31 12:05:00,40.05,40.08,40.03,40.03,90000.0,19.0526,19.0669,19.0431,19.0431,90000.0
2012-07-31 12:10:00,40.05,40.05,39.97,40.0,196300.0,19.0526,19.0526,19.0145,19.0288,196300.0
2012-07-31 12:15:00,40.0,40.05,39.97,40.05,100800.0,19.0288,19.0526,19.0145,19.0526,100800.0
2012-07-31 12:20:00,40.04,40.06,40.02,40.06,94600.0,19.0478,19.0573,19.0383,19.0573,94600.0
2012-07-31 12:25:00,40.06,40.06,40.01,40.05,98800.0,19.0573,19.0573,19.0336,19.0526,98800.0
2012-07-31 12:30:00,40.05,40.07,40.02,40.06,69800.0,19.0526,19.0621,19.0383,19.0573,69800.0
2012-07-31 12:35:00,40.07,40.11,40.06,40.09,58200.0,19.0621,19.0811,19.0573,19.0716,58200.0
2012-07-31 12:40:00,40.1,40.13,40.09,40.12,72200.0,19.0764,19.0906,19.0716,19.0859,72200.0
2012-07-31 12:45:00,40.12,40.14,40.1,40.13,50200.0,19.0859,19.0954,19.0764,19.0906,50200.0
2012-07-31 12:50:00,40.14,40.18,40.13,40.17,72400.0,19.0954,19.1144,19.0906,19.1097,72400.0
2012-07-31 12:55:00,40.17,40.18,40.12,40.16,91200.0,19.1097,19.1144,19.0859,19.1049,91200.0
2012-07-31 13:00:00,40.15,40.17,40.13,40.17,56600.0,19.1002,19.1097,19.0906,19.1097,56600.0
2012-07-31 13:05:00,40.17,40.23,40.17,40.23,58000.0,19.1097,19.1382,19.1097,19.1382,58000.0
2012-07-31 13:10:00,40.23,40.23,40.19,40.2,44600.0,19.1382,19.1382,19.1192,19.1239,44600.0
2012-07-31 13:15:00,40.2,40.22,40.18,40.18,21900.0,19.1239,19.1335,19.1144,19.1144,21900.0
2012-07-31 13:20:00,40.18,40.19,40.16,40.17,55000.0,19.1144,19.1192,19.1049,19.1097,55000.0
2012-07-31 13:25:00,40.17,40.22,40.16,40.21,63600.0,19.1097,19.1335,19.1049,19.1287,63600.0
2012-07-31 13:30:00,40.2,40.2,40.17,40.17,61000.0,19.1239,19.1239,19.1097,19.1097,61000.0
2012-07-31 13:35:00,40.18,40.21,40.18,40.19,55100.0,19.1144,19.1287,19.1144,19.1192,55100.0
2012-07-31 13:40:00,40.19,40.2,40.16,40.19,48100.0,19.1192,19.1239,19.1049,19.1192,48100.0
2012-07-31 13:45:00,40.19,40.19,40.16,40.19,50700.0,19.1192,19.1192,19.1049,19.1192,50700.0
2012-07-31 13:50:00,40.18,40.21,40.18,40.19,52300.0,19.1144,19.1287,19.1144,19.1192,52300.0
2012-07-31 13:55:00,40.19,40.2,40.15,40.15,46400.0,19.1192,19.1239,19.1002,19.1002,46400.0
2012-07-31 14:00:00,40.15,40.19,40.14,40.19,54500.0,19.1002,19.1192,19.0954,19.1192,54500.0
2012-07-31 14:05:00,40.19,40.21,40.15,40.18,53700.0,19.1192,19.1287,19.1002,19.1144,53700.0
2012-07-31 14:10:00,40.18,40.26,40.18,40.25,140000.0,19.1144,19.1525,19.1144,19.1477,140000.0
2012-07-31 14:15:00,40.25,40.25,40.22,40.24,56200.0,19.1477,19.1477,19.1335,19.143,56200.0
2012-07-31 14:20:00,40.24,40.25,40.22,40.24,86000.0,19.143,19.1477,19.1335,19.143,86000.0
2012-07-31 14:25:00,40.24,40.26,40.23,40.26,78400.0,19.143,19.1525,19.1382,19.1525,78400.0
2012-07-31 14:30:00,40.25,40.27,40.23,40.23,109200.0,19.1477,19.1572,19.1382,19.1382,109200.0
2012-07-31 14:35:00,40.23,40.24,40.19,40.19,92700.0,19.1382,19.143,19.1192,19.1192,92700.0
2012-07-31 14:40:00,40.19,40.19,40.15,40.16,66600.0,19.1192,19.1192,19.1002,19.1049,66600.0
2012-07-31 14:45:00,40.16,40.16,40.1,40.12,79100.0,19.1049,19.1049,19.0764,19.0859,79100.0
2012-07-31 14:50:00,40.12,40.12,40.09,40.1,80700.0,19.0859,19.0859,19.0716,19.0764,80700.0
2012-07-31 14:55:00,40.1,40.12,40.06,40.06,87400.0,19.0764,19.0859,19.0573,19.0573,87400.0
2012-07-31 15:00:00,40.06,40.07,40.0,40.0,174800.0,19.0573,19.0621,19.0288,19.0288,174800.0
2012-07-31 15:05:00,40.01,40.06,40.0,40.04,119900.0,19.0336,19.0573,19.0288,19.0478,119900.0
2012-07-31 15:10:00,40.05,40.08,40.02,40.03,143700.0,19.0526,19.0669,19.0383,19.0431,143700.0
2012-07-31 15:15:00,40.04,40.13,40.04,40.13,150000.0,19.0478,19.0906,19.0478,19.0906,150000.0
2012-07-31 15:20:00,40.13,40.14,40.1,40.13,146900.0,19.0906,19.0954,19.0764,19.0906,146900.0
2012-07-31 15:25:00,40.13,40.18,40.12,40.15,198700.0,19.0906,19.1144,19.0859,19.1002,198700.0
2012-07-31 15:30:00,40.16,40.16,40.12,40.14,233200.0,19.1049,19.1049,19.0859,19.0954,233200.0
2012-07-31 15:35:00,40.13,40.14,40.08,40.1,145800.0,19.0906,19.0954,19.0669,19.0764,145800.0
2012-07-31 15:40:00,40.1,40.13,40.07,40.13,204900.0,19.0764,19.0906,19.0621,19.0906,204900.0
2012-07-31 15:45:00,40.13,40.13,40.03,40.03,258900.0,19.0906,19.0906,19.0431,19.0431,258900.0
2012-07-31 15:50:00,40.04,40.09,40.03,40.04,300400.0,19.0478,19.0716,19.0431,19.0478,300400.0
2012-07-31 15:55:00,40.05,40.05,39.9,39.92,1003200.0,19.0526,19.0526,18.9812,18.9907,1003200.0
2012-08-01 09:30:00,39.77,39.8,39.73,39.75,282000.0,18.9194,18.9337,18.9004,18.9099,282000.0
2012-08-01 09:35:00,39.74,39.74,39.69,39.71,189500.0,18.9051,18.9051,18.8813,18.8908,189500.0
2012-08-01 09:40:00,39.7,39.71,39.57,39.58,370900.0,18.8861,18.8908,18.8242,18.829,370900.0
2012-08-01 09:45:00,39.58,39.6,39.5,39.51,275200.0,18.829,18.8385,18.7909,18.7957,275200.0
2012-08-01 09:50:00,39.5,39.75,39.5,39.74,279300.0,18.7909,18.9099,18.7909,18.9051,279300.0
2012-08-01 09:55:00,39.75,39.78,39.73,39.74,154900.0,18.9099,18.9241,18.9004,18.9051,154900.0
2012-08-01 10:00:00,39.74,39.8,39.7,39.79,145300.0,18.9051,18.9337,18.8861,18.9289,145300.0
2012-08-01 10:05:00,39.79,39.86,39.76,39.85,123400.0,18.9289,18.9622,18.9146,18.9574,123400.0
2012-08-01 10:10:00,39.85,39.89,39.76,39.78,147400.0,18.9574,18.9765,18.9146,18.9241,147400.0
2012-08-01 10:15:00,39.78,39.8,39.72,39.74,112700.0,18.9241,18.9337,18.8956,18.9051,112700.0
2012-08-01 10:20:00,39.75,39.83,39.75,39.82,97500.0,18.9099,18.9479,18.9099,18.9432,97500.0
2012-08-01 10:25:00,39.82,39.88,39.82,39.88,55600.0,18.9432,18.9717,18.9432,18.9717,55600.0
2012-08-01 10:30:00,39.88,39.96,39.88,39.93,90700.0,18.9717,19.0098,18.9717,18.9955,90700.0
2012-08-01 10:35:00,39.93,40.07,39.93,40.05,170300.0,18.9955,19.0621,18.9955,19.0526,170300.0
2012-08-01 10:40:00,40.05,40.07,40.02,40.04,115000.0,19.0526,19.0621,19.0383,19.0478,115000.0
2012-08-01 10:45:00,40.05,40.09,40.05,40.09,58100.0,19.0526,19.0716,19.0526,19.0716,58100.0
2012-08-01 10:50:00,40.08,40.1,40.07,40.08,94500.0,19.0669,19.0764,19.0621,19.0669,94500.0
2012-08-01 10:55:00,40.07,40.11,40.06,40.08,126000.0,19.0621,19.0811,19.0573,19.0669,126000.0
2012-08-01 11:00:00,40.08,40.11,40.06,40.08,117000.0,19.0669,19.0811,19.0573,19.0669,117000.0
2012-08-01 11:05:00,40.09,40.11,40.07,40.08,102100.0,19.0716,19.0811,19.0621,19.0669,102100.0
2012-08-01 11:10:00,40.09,40.09,39.99,40.0,167100.0,19.0716,19.0716,19.024,19.0288,167100.0
2012-08-01 11:15:00,40.0,40.02,39.97,40.0,84500.0,19.0288,19.0383,19.0145,19.0288,84500.0
2012-08-01 11:20:00,40.0,40.07,39.99,40.06,138800.0,19.0288,19.0621,19.024,19.0573,138800.0
2012-08-01 11:25:00,40.07,40.15,40.06,40.14,73900.0,19.0621,19.1002,19.0573,19.0954,73900.0
2012-08-01 11:30:00,40.15,40.2,40.12,40.14,144700.0,19.1002,19.1239,19.0859,19.0954,144700.0
2012-08-01 11:35:00,40.14,40.16,40.09,40.16,87400.0,19.0954,19.1049,19.0716,19.1049,87400.0
2012-08-01 11:40:00,40.15,40.18,40.15,40.17,33000.0,19.1002,19.1144,19.1002,19.1097,33000.0
2012-08-01 11:45:00,40.18,40.2,40.17,40.19,21600.0,19.1144,19.1239,19.1097,19.1192,21600.0
2012-08-01 11:50:00,40.2,40.2,40.19,40.2,25900.0,19.1239,19.1239,19.1192,19.1239,25900.0
2012-08-01 11:55:00,40.19,40.2,40.18,40.19,28900.0,19.1192,19.1239,19.1144,19.1192,28900.0
2012-08-01 12:00:00,40.2,40.21,40.18,40.19,42600.0,19.1239,19.1287,19.1144,19.1192,42600.0
2012-08-01 12:05:00,40.2,40.21,40.18,40.19,33500.0,19.1239,19.1287,19.1144,19.1192,33500.0
2012-08-01 12:10:00,40.19,40.21,40.18,40.2,27100.0,19.1192,19.1287,19.1144,19.1239,27100.0
2012-08-01 12:15:00,40.19,40.2,40.17,40.19,21200.0,19.1192,19.1239,19.1097,19.1192,21200.0
2012-08-01 12:20:00,40.2,40.24,40.2,40.23,31100.0,19.1239,19.143,19.1239,19.1382,31100.0
2012-08-01 12:25:00,40.24,40.26,40.22,40.22,24300.0,19.143,19.1525,19.1335,19.1335,24300.0
2012-08-01 12:30:00,40.23,40.31,40.23,40.3,53900.0,19.1382,19.1763,19.1382,19.1715,53900.0
2012-08-01 12:35:00,40.29,40.29,40.26,40.28,25900.0,19.1668,19.1668,19.1525,19.162,25900.0
2012-08-01 12:40:00,40.28,40.29,40.27,40.27,22600.0,19.162,19.1668,19.1572,19.1572,22600.0
2012-08-01 12:45:00,40.27,40.3,40.26,40.29,26200.0,19.1572,19.1715,19.1525,19.1668,26200.0
2012-08-01 12:50:00,40.29,40.3,40.27,40.27,26500.0,19.1668,19.1715,19.1572,19.1572,26500.0
2012-08-01 12:55:00,40.27,40.3,40.26,40.3,38600.0,19.1572,19.1715,19.1525,19.1715,38600.0
2012-08-01 13:00:00,40.3,40.36,40.3,40.36,66000.0,19.1715,19.2001,19.1715,19.2001,66000.0
2012-08-01 13:05:00,40.36,40.36,40.32,40.33,21500.0,19.2001,19.2001,19.181,19.1858,21500.0
2012-08-01 13:10:00,40.33,40.35,40.31,40.34,64000.0,19.1858,19.1953,19.1763,19.1905,64000.0
2012-08-01 13:15:00,40.33,40.34,40.29,40.3,30700.0,19.1858,19.1905,19.1668,19.1715,30700.0
2012-08-01 13:20:00,40.29,40.31,40.26,40.29,56600.0,19.1668,19.1763,19.1525,19.1668,56600.0
2012-08-01 13:25:00,40.3,40.31,40.29,40.31,95700.0,19.1715,19.1763,19.1668,19.1763,95700.0
2012-08-01 13:30:00,40.3,40.33,40.27,40.28,101800.0,19.1715,19.1858,19.1572,19.162,101800.0
2012-08-01 13:35:00,40.28,40.32,40.27,40.32,47400.0,19.162,19.181,19.1572,19.181,47400.0
2012-08-01 13:40:00,40.31,40.36,40.3,40.33,107300.0,19.1763,19.2001,19.1715,19.1858,107300.0
2012-08-01 13:45:00,40.33,40.35,40.31,40.32,77400.0,19.1858,19.1953,19.1763,19.181,77400.0
2012-08-01 13:50:00,40.31,40.37,40.29,40.33,97000.0,19.1763,19.2048,19.1668,19.1858,97000.0
2012-08-01 13:55:00,40.33,40.34,40.26,40.3,58800.0,19.1858,19.1905,19.1525,19.1715,58800.0
2012-08-01 14:00:00,40.3,40.31,40.27,40.29,35400.0,19.1715,19.1763,19.1572,19.1668,35400.0
2012-08-01 14:05:00,40.29,40.31,40.24,40.3,141100.0,19.1668,19.1763,19.143,19.1715,141100.0
2012-08-01 14:10:00,40.3,40.31,40.08,40.17,125500.0,19.1715,19.1763,19.0669,19.1097,125500.0
2012-08-01 14:15:00,40.17,40.3,40.15,40.26,242300.0,19.1097,19.1715,19.1002,19.1525,242300.0
2012-08-01 14:20:00,40.25,40.37,40.22,40.31,95000.0,19.1477,19.2048,19.1335,19.1763,95000.0
2012-08-01 14:25:00,40.31,40.36,40.27,40.33,80800.0,19.1763,19.2001,19.1572,19.1858,80800.0
2012-08-01 14:30:00,40.34,40.35,40.21,40.25,65400.0,19.1905,19.1953,19.1287,19.1477,65400.0
2012-08-01 14:35:00,40.26,40.3,40.22,40.26,50400.0,19.1525,19.1715,19.1335,19.1525,50400.0
2012-08-01 14:40:00,40.26,40.31,40.22,40.26,56100.0,19.1525,19.1763,19.1335,19.1525,56100.0
2012-08-01 14:45:00,40.26,40.27,40.18,40.21,93800.0,19.1525,19.1572,19.1144,19.1287,93800.0
2012-08-01 14:50:00,40.21,40.27,40.19,40.24,100100.0,19.1287,19.1572,19.1192,19.143,100100.0
2012-08-01 14:55:00,40.24,40.3,40.19,40.3,155600.0,19.143,19.1715,19.1192,19.1715,155600.0
2012-08-01 15:00:00,40.29,40.3,40.23,40.25,58700.0,19.1668,19.1715,19.1382,19.1477,58700.0
2012-08-01 15:05:00,40.25,40.31,40.24,40.27,97500.0,19.1477,19.1763,19.143,19.1572,97500.0
2012-08-01 15:10:00,40.27,40.31,40.27,40.28,87800.0,19.1572,19.1763,19.1572,19.162,87800.0
2012-08-01 15:15:00,40.28,40.34,40.25,40.3,74600.0,19.162,19.1905,19.1477,19.1715,74600.0
2012-08-01 15:20:00,40.3,40.3,40.2,40.3,169000.0,19.1715,19.1715,19.1239,19.1715,169000.0
2012-08-01 15:25:00,40.29,40.39,40.29,40.37,190200.0,19.1668,19.2143,19.1668,19.2048,190200.0
2012-08-01 15:30:00,40.37,40.38,40.33,40.35,107000.0,19.2048,19.2096,19.1858,19.1953,107000.0
2012-08-01 15:35:00,40.35,40.37,40.23,40.25,203100.0,19.1953,19.2048,19.1382,19.1477,203100.0
2012-08-01 15:40:00,40.25,40.31,40.22,40.3,158500.0,19.1477,19.1763,19.1335,19.1715,158500.0
2012-08-01 15:45:00,40.3,40.31,40.24,40.25,237100.0,19.1715,19.1763,19.143,19.1477,237100.0
2012-08-01 15:50:00,40.26,40.27,40.2,40.21,300900.0,19.1525,19.1572,19.1239,19.1287,300900.0
2012-08-01 15:55:00,40.21,40.22,40.13,40.14,442800.0,19.1287,19.1335,19.0906,19.0954,442800.0
2012-08-02 09:30:00,40.04,40.09,39.99,40.09,214800.0,19.0478,19.0716,19.024,19.0716,214800.0
2012-08-02 09:35:00,40.09,40.12,40.01,40.1,114400.0,19.0716,19.0859,19.0336,19.0764,114400.0
2012-08-02 09:40:00,40.12,40.17,40.05,40.16,57300.0,19.0859,19.1097,19.0526,19.1049,57300.0
2012-08-02 09:45:00,40.14,40.23,40.14,40.19,105800.0,19.0954,19.1382,19.0954,19.1192,105800.0
2012-08-02 09:50:00,40.18,40.26,40.14,40.25,106600.0,19.1144,19.1525,19.0954,19.1477,106600.0
2012-08-02 09:55:00,40.26,40.38,40.25,40.33,156700.0,19.1525,19.2096,19.1477,19.1858,156700.0
2012-08-02 10:00:00,40.33,40.35,40.21,40.28,132300.0,19.1858,19.1953,19.1287,19.162,132300.0
2012-08-02 10:05:00,40.27,40.37,40.24,40.34,52500.0,19.1572,19.2048,19.143,19.1905,52500.0
2012-08-02 10:10:00,40.34,40.42,40.29,40.35,100100.0,19.1905,19.2286,19.1668,19.1953,100100.0
2012-08-02 10:15:00,40.35,40.37,40.25,40.28,57100.0,19.1953,19.2048,19.1477,19.162,57100.0
2012-08-02 10:20:00,40.29,40.33,40.24,40.33,144900.0,19.1668,19.1858,19.143,19.1858,144900.0
2012-08-02 10:25:00,40.33,40.47,40.33,40.46,115500.0,19.1858,19.2524,19.1858,19.2476,115500.0
2012-08-02 10:30:00,40.44,40.45,40.32,40.36,52100.0,19.2381,19.2429,19.181,19.2001,52100.0
2012-08-02 10:35:00,40.35,40.38,40.33,40.33,36500.0,19.1953,19.2096,19.1858,19.1858,36500.0
2012-08-02 10:40:00,40.33,40.36,40.29,40.31,41200.0,19.1858,19.2001,19.1668,19.1763,41200.0
2012-08-02 10:45:00,40.32,40.41,40.32,40.4,61000.0,19.181,19.2238,19.181,19.2191,61000.0
2012-08-02 10:50:00,40.41,40.47,40.39,40.39,51300.0,19.2238,19.2524,19.2143,19.2143,51300.0
2012-08-02 10:55:00,40.41,40.41,40.28,40.3,119700.0,19.2238,19.2238,19.162,19.1715,119700.0
2012-08-02 11:00:00,40.3,40.32,40.28,40.32,178300.0,19.1715,19.181,19.162,19.181,178300.0
2012-08-02 11:05:00,40.32,40.35,40.25,40.26,107500.0,19.181,19.1953,19.1477,19.1525,107500.0
2012-08-02 11:10:00,40.27,40.27,40.2,40.23,44500.0,19.1572,19.1572,19.1239,19.1382,44500.0
2012-08-02 11:15:00,40.23,40.28,40.19,40.26,119900.0,19.1382,19.162,19.1192,19.1525,119900.0
2012-08-02 11:20:00,40.25,40.25,40.08,40.1,59300.0,19.1477,19.1477,19.0669,19.0764,59300.0
2012-08-02 11:25:00,40.09,40.13,40.04,40.1,68100.0,19.0716,19.0906,19.0478,19.0764,68100.0
2012-08-02 11:30:00,40.1,40.1,40.0,40.01,137900.0,19.0764,19.0764,19.0288,19.0336,137900.0
2012-08-02 11:35:00,40.01,40.04,39.99,40.0,148400.0,19.0336,19.0478,19.024,19.0288,148400.0
2012-08-02 11:40:00,40.01,40.03,39.99,40.0,124000.0,19.0336,19.0431,19.024,19.0288,124000.0
2012-08-02 11:45:00,40.0,40.03,39.99,40.03,56000.0,19.0288,19.0431,19.024,19.0431,56000.0
2012-08-02 11:50:00,40.03,40.07,39.99,40.02,95100.0,19.0431,19.0621,19.024,19.0383,95100.0
2012-08-02 11:55:00,40.03,40.03,39.96,39.99,46200.0,19.0431,19.0431,19.0098,19.024,46200.0
2012-08-02 12:00:00,39.99,40.03,39.98,40.02,26700.0,19.024,19.0431,19.0193,19.0383,26700.0
2012-08-02 12:05:00,40.02,40.03,39.98,40.0,53400.0,19.0383,19.0431,19.0193,19.0288,53400.0
2012-08-02 12:10:00,39.99,40.0,39.98,39.99,72400.0,19.024,19.0288,19.0193,19.024,72400.0
2012-08-02 12:15:00,39.99,40.02,39.98,40.01,160800.0,19.024,19.0383,19.0193,19.0336,160800.0
2012-08-02 12:20:00,40.01,40.03,39.95,39.97,65400.0,19.0336,19.0431,19.005,19.0145,65400.0
2012-08-02 12:25:00,39.96,39.98,39.9,39.91,81200.0,19.0098,19.0193,18.9812,18.986,81200.0
2012-08-02 12:30:00,39.9,39.9,39.81,39.82,79800.0,18.9812,18.9812,18.9384,18.9432,79800.0
2012-08-02 12:35:00,39.83,39.84,39.8,39.81,98200.0,18.9479,18.9527,18.9337,18.9384,98200.0
2012-08-02 12:40:00,39.82,39.83,39.8,39.83,74300.0,18.9432,18.9479,18.9337,18.9479,74300.0
2012-08-02 12:45:00,39.82,39.83,39.81,39.82,31100.0,18.9432,18.9479,18.9384,18.9432,31100.0
2012-08-02 12:50:00,39.82,39.83,39.81,39.81,18800.0,18.9432,18.9479,18.9384,18.9384,18800.0
2012-08-02 12:55:00,39.81,39.85,39.8,39.83,95700.0,18.9384,18.9574,18.9337,18.9479,95700.0
2012-08-02 13:00:00,39.82,39.82,39.81,39.81,26500.0,18.9432,18.9432,18.9384,18.9384,26500.0
2012-08-02 13:05:00,39.8,39.83,39.8,39.82,44100.0,18.9337,18.9479,18.9337,18.9432,44100.0
2012-08-02 13:10:00,39.82,39.83,39.78,39.8,58100.0,18.9432,18.9479,18.9241,18.9337,58100.0
2012-08-02 13:15:00,39.81,39.81,39.76,39.79,75800.0,18.9384,18.9384,18.9146,18.9289,75800.0
2012-08-02 13:20:00,39.79,39.82,39.79,39.8,88900.0,18.9289,18.9432,18.9289,18.9337,88900.0
2012-08-02 13:25:00,39.81,39.84,39.8,39.83,30300.0,18.9384,18.9527,18.9337,18.9479,30300.0
2012-08-02 13:30:00,39.83,39.83,39.8,39.82,33600.0,18.9479,18.9479,18.9337,18.9432,33600.0
2012-08-02 13:35:00,39.83,39.83,39.78,39.8,19600.0,18.9479,18.9479,18.9241,18.9337,19600.0
2012-08-02 13:40:00,39.8,39.83,39.77,39.79,87600.0,18.9337,18.9479,18.9194,18.9289,87600.0
2012-08-02 13:45:00,39.79,39.82,39.77,39.8,27800.0,18.9289,18.9432,18.9194,18.9337,27800.0
2012-08-02 13:50:00,39.81,39.87,39.79,39.84,39900.0,18.9384,18.967,18.9289,18.9527,39900.0
2012-08-02 13:55:00,39.84,39.84,39.77,39.78,27800.0,18.9527,18.9527,18.9194,18.9241,27800.0
2012-08-02 14:00:00,39.77,39.78,39.75,39.77,27700.0,18.9194,18.9241,18.9099,18.9194,27700.0
2012-08-02 14:05:00,39.77,39.79,39.75,39.79,16700.0,18.9194,18.9289,18.9099,18.9289,16700.0
2012-08-02 14:10:00,39.78,39.79,39.76,39.76,23200.0,18.9241,18.9289,18.9146,18.9146,23200.0
2012-08-02 14:15:00,39.76,39.77,39.72,39.74,81200.0,18.9146,18.9194,18.8956,18.9051,81200.0
2012-08-02 14:20:00,39.74,39.78,39.74,39.77,55500.0,18.9051,18.9241,18.9051,18.9194,55500.0
2012-08-02 14:25:00,39.77,39.8,39.76,39.8,35300.0,18.9194,18.9337,18.9146,18.9337,35300.0
2012-08-02 14:30:00,39.79,39.84,39.78,39.83,61900.0,18.9289,18.9527,18.9241,18.9479,61900.0
2012-08-02 14:35:00,39.82,40.0,39.82,39.93,74100.0,18.9432,19.0288,18.9432,18.9955,74100.0
2012-08-02 14:40:00,39.93,39.95,39.91,39.94,29000.0,18.9955,19.005,18.986,19.0003,29000.0
2012-08-02 14:45:00,39.93,39.94,39.9,39.91,33100.0,18.9955,19.0003,18.9812,18.986,33100.0
2012-08-02 14:50:00,39.9,39.91,39.8,39.82,52100.0,18.9812,18.986,18.9337,18.9432,52100.0
2012-08-02 14:55:00,39.82,39.82,39.76,39.78,105200.0,18.9432,18.9432,18.9146,18.9241,105200.0
2012-08-02 15:00:00,39.78,39.85,39.78,39.84,32100.0,18.9241,18.9574,18.9241,18.9527,32100.0
2012-08-02 15:05:00,39.84,39.88,39.83,39.85,47600.0,18.9527,18.9717,18.9479,18.9574,47600.0
2012-08-02 15:10:00,39.86,39.88,39.84,39.86,33100.0,18.9622,18.9717,18.9527,18.9622,33100.0
2012-08-02 15:15:00,39.86,39.88,39.8,39.88,54200.0,18.9622,18.9717,18.9337,18.9717,54200.0
2012-08-02 15:20:00,39.88,39.9,39.83,39.85,59000.0,18.9717,18.9812,18.9479,18.9574,59000.0
2012-08-02 15:25:00,39.86,39.88,39.83,39.83,77000.0,18.9622,18.9717,18.9479,18.9479,77000.0
2012-08-02 15:30:00,39.82,39.92,39.8,39.87,104000.0,18.9432,18.9907,18.9337,18.967,104000.0
2012-08-02 15:35:00,39.87,39.92,39.84,39.89,84700.0,18.967,18.9907,18.9527,18.9765,84700.0
2012-08-02 15:40:00,39.89,39.94,39.84,39.91,89600.0,18.9765,19.0003,18.9527,18.986,89600.0
2012-08-02 15:45:00,39.92,39.95,39.89,39.89,112800.0,18.9907,19.005,18.9765,18.9765,112800.0
2012-08-02 15:50:00,39.89,39.94,39.84,39.94,251900.0,18.9765,19.0003,18.9527,19.0003,251900.0
2012-08-02 15:55:00,39.95,39.99,39.94,39.95,260000.0,19.005,19.024,19.0003,19.005,260000.0
2012-08-03 09:30:00,40.66,40.72,40.61,40.63,200000.0,19.3428,19.3713,19.319,19.3285,200000.0
2012-08-03 09:35:00,40.63,40.64,40.6,40.6,116700.0,19.3285,19.3333,19.3142,19.3142,116700.0
2012-08-03 09:40:00,40.61,40.7,40.61,40.68,125100.0,19.319,19.3618,19.319,19.3523,125100.0
2012-08-03 09:45:00,40.68,40.82,40.68,40.81,163900.0,19.3523,19.4189,19.3523,19.4141,163900.0
2012-08-03 09:50:00,40.82,40.86,40.8,40.85,96100.0,19.4189,19.4379,19.4094,19.4332,96100.0
2012-08-03 09:55:00,40.85,40.91,40.84,40.9,127700.0,19.4332,19.4617,19.4284,19.4569,127700.0
2012-08-03 10:00:00,40.9,40.96,40.89,40.93,125200.0,19.4569,19.4855,19.4522,19.4712,125200.0
2012-08-03 10:05:00,40.93,40.95,40.89,40.89,63900.0,19.4712,19.4807,19.4522,19.4522,63900.0
2012-08-03 10:10:00,40.89,40.91,40.88,40.91,127500.0,19.4522,19.4617,19.4474,19.4617,127500.0
2012-08-03 10:15:00,40.91,40.92,40.82,40.84,212900.0,19.4617,19.4665,19.4189,19.4284,212900.0
2012-08-03 10:20:00,40.84,40.92,40.84,40.89,83500.0,19.4284,19.4665,19.4284,19.4522,83500.0
2012-08-03 10:25:00,40.9,40.97,40.88,40.95,87900.0,19.4569,19.4902,19.4474,19.4807,87900.0
2012-08-03 10:30:00,40.95,40.97,40.92,40.95,103000.0,19.4807,19.4902,19.4665,19.4807,103000.0
2012-08-03 10:35:00,40.95,40.96,40.87,40.87,74200.0,19.4807,19.4855,19.4427,19.4427,74200.0
2012-08-03 10:40:00,40.88,40.92,40.87,40.91,65100.0,19.4474,19.4665,19.4427,19.4617,65100.0
2012-08-03 10:45:00,40.92,40.95,40.89,40.92,52300.0,19.4665,19.4807,19.4522,19.4665,52300.0
2012-08-03 10:50:00,40.92,40.93,40.88,40.89,38800.0,19.4665,19.4712,19.4474,19.4522,38800.0
2012-08-03 10:55:00,40.88,40.96,40.88,40.95,84400.0,19.4474,19.4855,19.4474,19.4807,84400.0
2012-08-03 11:00:00,40.95,40.95,40.93,40.94,39300.0,19.4807,19.4807,19.4712,19.476,39300.0
2012-08-03 11:05:00,40.94,40.99,40.93,40.99,86400.0,19.476,19.4998,19.4712,19.4998,86400.0
2012-08-03 11:10:00,41.0,41.07,40.97,41.06,153500.0,19.5045,19.5378,19.4902,19.5331,153500.0
2012-08-03 11:15:00,41.07,41.08,41.02,41.04,59700.0,19.5378,19.5426,19.514,19.5235,59700.0
2012-08-03 11:20:00,41.05,41.11,41.04,41.08,175300.0,19.5283,19.5568,19.5235,19.5426,175300.0
2012-08-03 11:25:00,41.08,41.09,41.01,41.02,43900.0,19.5426,19.5473,19.5093,19.514,43900.0
2012-08-03 11:30:00,41.01,41.09,41.0,41.07,118200.0,19.5093,19.5473,19.5045,19.5378,118200.0
2012-08-03 11:35:00,41.07,41.12,41.07,41.11,62700.0,19.5378,19.5616,19.5378,19.5568,62700.0
2012-08-03 11:40:00,41.1,41.12,41.07,41.11,44100.0,19.5521,19.5616,19.5378,19.5568,44100.0
2012-08-03 11:45:00,41.12,41.14,41.09,41.09,84800.0,19.5616,19.5711,19.5473,19.5473,84800.0
2012-08-03 11:50:00,41.09,41.12,41.08,41.11,47000.0,19.5473,19.5616,19.5426,19.5568,47000.0
2012-08-03 11:55:00,41.11,41.13,41.1,41.11,27600.0,19.5568,19.5664,19.5521,19.5568,27600.0
2012-08-03 12:00:00,41.11,41.14,41.09,41.09,19700.0,19.5568,19.5711,19.5473,19.5473,19700.0
2012-08-03 12:05:00,41.1,41.11,41.08,41.1,35200.0,19.5521,19.5568,19.5426,19.5521,35200.0
2012-08-03 12:10:00,41.1,41.12,41.05,41.08,33600.0,19.5521,19.5616,19.5283,19.5426,33600.0
2012-08-03 12:15:00,41.08,41.1,41.03,41.03,64100.0,19.5426,19.5521,19.5188,19.5188,64100.0
2012-08-03 12:20:00,41.04,41.04,41.0,41.01,86500.0,19.5235,19.5235,19.5045,19.5093,86500.0
2012-08-03 12:25:00,41.01,41.03,41.0,41.0,55000.0,19.5093,19.5188,19.5045,19.5045,55000.0
2012-08-03 12:30:00,41.01,41.02,40.97,40.97,58700.0,19.5093,19.514,19.4902,19.4902,58700.0
2012-08-03 12:35:00,40.97,41.0,40.97,40.98,21600.0,19.4902,19.5045,19.4902,19.495,21600.0
2012-08-03 12:40:00,40.97,41.0,40.95,40.95,34900.0,19.4902,19.5045,19.4807,19.4807,34900.0
2012-08-03 12:45:00,40.95,40.98,40.9,40.91,35000.0,19.4807,19.495,19.4569,19.4617,35000.0
2012-08-03 12:50:00,40.91,40.92,40.88,40.88,54300.0,19.4617,19.4665,19.4474,19.4474,54300.0
2012-08-03 12:55:00,40.89,40.9,40.88,40.89,36200.0,19.4522,19.4569,19.4474,19.4522,36200.0
2012-08-03 13:00:00,40.89,40.93,40.89,40.93,28900.0,19.4522,19.4712,19.4522,19.4712,28900.0
2012-08-03 13:05:00,40.93,40.93,40.91,40.92,22600.0,19.4712,19.4712,19.4617,19.4665,22600.0
2012-08-03 13:10:00,40.92,40.95,40.92,40.92,21200.0,19.4665,19.4807,19.4665,19.4665,21200.0
2012-08-03 13:15:00,40.92,40.93,40.9,40.9,25800.0,19.4665,19.4712,19.4569,19.4569,25800.0
2012-08-03 13:20:00,40.91,40.92,40.9,40.91,15900.0,19.4617,19.4665,19.4569,19.4617,15900.0
2012-08-03 13:25:00,40.91,40.92,40.87,40.9,34400.0,19.4617,19.4665,19.4427,19.4569,34400.0
2012-08-03 13:30:00,40.91,40.91,40.88,40.89,23700.0,19.4617,19.4617,19.4474,19.4522,23700.0
2012-08-03 13:35:00,40.89,40.9,40.88,40.88,17000.0,19.4522,19.4569,19.4474,19.4474,17000.0
2012-08-03 13:40:00,40.88,40.89,40.83,40.83,62800.0,19.4474,19.4522,19.4236,19.4236,62800.0
2012-08-03 13:45:00,40.83,40.85,40.81,40.84,39500.0,19.4236,19.4332,19.4141,19.4284,39500.0
2012-08-03 13:50:00,40.85,40.89,40.84,40.87,23100.0,19.4332,19.4522,19.4284,19.4427,23100.0
2012-08-03 13:55:00,40.88,40.92,40.87,40.91,17800.0,19.4474,19.4665,19.4427,19.4617,17800.0
2012-08-03 14:00:00,40.91,40.92,40.9,40.91,25200.0,19.4617,19.4665,19.4569,19.4617,25200.0
2012-08-03 14:05:00,40.91,40.93,40.88,40.89,41400.0,19.4617,19.4712,19.4474,19.4522,41400.0
2012-08-03 14:10:00,40.89,40.9,40.88,40.88,41600.0,19.4522,19.4569,19.4474,19.4474,41600.0
2012-08-03 14:15:00,40.89,40.92,40.88,40.9,44500.0,19.4522,19.4665,19.4474,19.4569,44500.0
2012-08-03 14:20:00,40.91,40.98,40.91,40.97,87900.0,19.4617,19.495,19.4617,19.4902,87900.0
2012-08-03 14:25:00,40.97,40.97,40.96,40.96,32300.0,19.4902,19.4902,19.4855,19.4855,32300.0
2012-08-03 14:30:00,40.97,40.98,40.95,40.96,87200.0,19.4902,19.495,19.4807,19.4855,87200.0
2012-08-03 14:35:00,40.95,40.98,40.95,40.96,36500.0,19.4807,19.495,19.4807,19.4855,36500.0
2012-08-03 14:40:00,40.95,41.0,40.95,41.0,63000.0,19.4807,19.5045,19.4807,19.5045,63000.0
2012-08-03 14:45:00,41.0,41.01,40.97,40.98,53600.0,19.5045,19.5093,19.4902,19.495,53600.0
2012-08-03 14:50:00,40.99,41.0,40.96,40.99,66300.0,19.4998,19.5045,19.4855,19.4998,66300.0
2012-08-03 14:55:00,41.0,41.0,40.96,40.97,38600.0,19.5045,19.5045,19.4855,19.4902,38600.0
2012-08-03 15:00:00,40.97,41.02,40.97,41.0,73100.0,19.4902,19.514,19.4902,19.5045,73100.0
2012-08-03 15:05:00,41.01,41.02,40.99,41.0,21100.0,19.5093,19.514,19.4998,19.5045,21100.0
2012-08-03 15:10:00,40.99,41.01,40.99,40.99,44100.0,19.4998,19.5093,19.4998,19.4998,44100.0
2012-08-03 15:15:00,41.0,41.0,40.97,40.97,33500.0,19.5045,19.5045,19.4902,19.4902,33500.0
2012-08-03 15:20:00,40.97,40.99,40.94,40.95,88000.0,19.4902,19.4998,19.476,19.4807,88000.0
2012-08-03 15:25:00,40.95,40.95,40.91,40.93,83100.0,19.4807,19.4807,19.4617,19.4712,83100.0
2012-08-03 15:30:00,40.92,40.93,40.86,40.88,98400.0,19.4665,19.4712,19.4379,19.4474,98400.0
2012-08-03 15:35:00,40.87,40.89,40.84,40.87,112800.0,19.4427,19.4522,19.4284,19.4427,112800.0
2012-08-03 15:40:00,40.88,40.98,40.88,40.96,184900.0,19.4474,19.495,19.4474,19.4855,184900.0
2012-08-03 15:45:00,40.96,41.03,40.95,41.02,172600.0,19.4855,19.5188,19.4807,19.514,172600.0
2012-08-03 15:50:00,41.02,41.02,40.96,41.0,152200.0,19.514,19.514,19.4855,19.5045,152200.0
2012-08-03 15:55:00,41.0,41.04,40.96,41.04,314600.0,19.5045,19.5235,19.4855,19.5235,314600.0
2012-08-06 09:30:00,41.1,41.14,41.07,41.14,117900.0,19.5521,19.5711,19.5378,19.5711,117900.0
2012-08-06 09:35:00,41.13,41.25,41.13,41.25,59900.0,19.5664,19.6235,19.5664,19.6235,59900.0
2012-08-06 09:40:00,41.24,41.27,41.22,41.27,51900.0,19.6187,19.633,19.6092,19.633,51900.0
2012-08-06 09:45:00,41.26,41.33,41.26,41.32,101500.0,19.6282,19.6615,19.6282,19.6568,101500.0
2012-08-06 09:50:00,41.32,41.33,41.28,41.29,55900.0,19.6568,19.6615,19.6377,19.6425,55900.0
2012-08-06 09:55:00,41.3,41.3,41.26,41.27,73500.0,19.6472,19.6472,19.6282,19.633,73500.0
2012-08-06 10:00:00,41.26,41.32,41.26,41.31,83000.0,19.6282,19.6568,19.6282,19.652,83000.0
2012-08-06 10:05:00,41.31,41.33,41.3,41.3,39300.0,19.652,19.6615,19.6472,19.6472,39300.0
2012-08-06 10:10:00,41.3,41.31,41.27,41.28,88900.0,19.6472,19.652,19.633,19.6377,88900.0
2012-08-06 10:15:00,41.29,41.32,41.22,41.26,72700.0,19.6425,19.6568,19.6092,19.6282,72700.0
2012-08-06 10:20:00,41.26,41.28,41.22,41.22,37800.0,19.6282,19.6377,19.6092,19.6092,37800.0
2012-08-06 10:25:00,41.23,41.24,41.18,41.23,51800.0,19.6139,19.6187,19.5901,19.6139,51800.0
2012-08-06 10:30:00,41.23,41.34,41.23,41.33,174700.0,19.6139,19.6663,19.6139,19.6615,174700.0
2012-08-06 10:35:00,41.32,41.39,41.3,41.3,71200.0,19.6568,19.6901,19.6472,19.6472,71200.0
2012-08-06 10:40:00,41.3,41.34,41.27,41.32,59500.0,19.6472,19.6663,19.633,19.6568,59500.0
2012-08-06 10:45:00,41.33,41.34,41.3,41.31,23800.0,19.6615,19.6663,19.6472,19.652,23800.0
2012-08-06 10:50:00,41.33,41.36,41.31,41.33,82000.0,19.6615,19.6758,19.652,19.6615,82000.0
2012-08-06 10:55:00,41.33,41.34,41.28,41.32,54200.0,19.6615,19.6663,19.6377,19.6568,54200.0
2012-08-06 11:00:00,41.32,41.34,41.3,41.33,49400.0,19.6568,19.6663,19.6472,19.6615,49400.0
2012-08-06 11:05:00,41.33,41.35,41.33,41.35,244400.0,19.6615,19.671,19.6615,19.671,244400.0
2012-08-06 11:10:00,41.34,41.37,41.31,41.36,83100.0,19.6663,19.6805,19.652,19.6758,83100.0
2012-08-06 11:15:00,41.36,41.37,41.32,41.37,66500.0,19.6758,19.6805,19.6568,19.6805,66500.0
2012-08-06 11:20:00,41.37,41.42,41.36,41.42,89000.0,19.6805,19.7043,19.6758,19.7043,89000.0
2012-08-06 11:25:00,41.41,41.43,41.3,41.3,79400.0,19.6996,19.7091,19.6472,19.6472,79400.0
2012-08-06 11:30:00,41.3,41.4,41.3,41.39,75700.0,19.6472,19.6948,19.6472,19.6901,75700.0
2012-08-06 11:35:00,41.4,41.4,41.38,41.4,39400.0,19.6948,19.6948,19.6853,19.6948,39400.0
2012-08-06 11:40:00,41.4,41.43,41.39,41.42,52800.0,19.6948,19.7091,19.6901,19.7043,52800.0
2012-08-06 11:45:00,41.42,41.44,41.39,41.4,50900.0,19.7043,19.7138,19.6901,19.6948,50900.0
2012-08-06 11:50:00,41.4,41.43,41.39,41.43,49700.0,19.6948,19.7091,19.6901,19.7091,49700.0
2012-08-06 11:55:00,41.43,41.45,41.42,41.44,46400.0,19.7091,19.7186,19.7043,19.7138,46400.0
2012-08-06 12:00:00,41.43,41.45,41.42,41.43,20300.0,19.7091,19.7186,19.7043,19.7091,20300.0
2012-08-06 12:05:00,41.44,41.46,41.43,41.46,29900.0,19.7138,19.7234,19.7091,19.7234,29900.0
2012-08-06 12:10:00,41.45,41.47,41.44,41.46,31900.0,19.7186,19.7281,19.7138,19.7234,31900.0
2012-08-06 12:15:00,41.46,41.47,41.45,41.46,12800.0,19.7234,19.7281,19.7186,19.7234,12800.0
2012-08-06 12:20:00,41.46,41.47,41.45,41.45,10800.0,19.7234,19.7281,19.7186,19.7186,10800.0
2012-08-06 12:25:00,41.45,41.47,41.44,41.46,27100.0,19.7186,19.7281,19.7138,19.7234,27100.0
2012-08-06 12:30:00,41.46,41.47,41.46,41.46,6300.0,19.7234,19.7281,19.7234,19.7234,6300.0
2012-08-06 12:35:00,41.47,41.47,41.45,41.46,23400.0,19.7281,19.7281,19.7186,19.7234,23400.0
2012-08-06 12:40:00,41.46,41.48,41.45,41.47,21000.0,19.7234,19.7329,19.7186,19.7281,21000.0
2012-08-06 12:45:00,41.47,41.47,41.45,41.45,13100.0,19.7281,19.7281,19.7186,19.7186,13100.0
2012-08-06 12:50:00,41.45,41.49,41.45,41.48,12100.0,19.7186,19.7376,19.7186,19.7329,12100.0
2012-08-06 12:55:00,41.48,41.49,41.46,41.47,35400.0,19.7329,19.7376,19.7234,19.7281,35400.0
2012-08-06 13:00:00,41.46,41.49,41.46,41.46,17100.0,19.7234,19.7376,19.7234,19.7234,17100.0
2012-08-06 13:05:00,41.47,41.47,41.45,41.46,16200.0,19.7281,19.7281,19.7186,19.7234,16200.0
2012-08-06 13:10:00,41.46,41.5,41.46,41.5,16100.0,19.7234,19.7424,19.7234,19.7424,16100.0
2012-08-06 13:15:00,41.48,41.49,41.47,41.47,14300.0,19.7329,19.7376,19.7281,19.7281,14300.0
2012-08-06 13:20:00,41.47,41.49,41.46,41.49,18200.0,19.7281,19.7376,19.7234,19.7376,18200.0
2012-08-06 13:25:00,41.49,41.5,41.48,41.49,28300.0,19.7376,19.7424,19.7329,19.7376,28300.0
2012-08-06 13:30:00,41.49,41.5,41.47,41.47,18300.0,19.7376,19.7424,19.7281,19.7281,18300.0
2012-08-06 13:35:00,41.48,41.48,41.45,41.45,28000.0,19.7329,19.7329,19.7186,19.7186,28000.0
2012-08-06 13:40:00,41.44,41.46,41.43,41.44,14400.0,19.7138,19.7234,19.7091,19.7138,14400.0
2012-08-06 13:45:00,41.45,41.46,41.44,41.44,13200.0,19.7186,19.7234,19.7138,19.7138,13200.0
2012-08-06 13:50:00,41.45,41.46,41.41,41.45,62300.0,19.7186,19.7234,19.6996,19.7186,62300.0
2012-08-06 13:55:00,41.45,41.46,41.44,41.45,22600.0,19.7186,19.7234,19.7138,19.7186,22600.0
2012-08-06 14:00:00,41.46,41.47,41.45,41.47,16000.0,19.7234,19.7281,19.7186,19.7281,16000.0
2012-08-06 14:05:00,41.47,41.5,41.47,41.49,48800.0,19.7281,19.7424,19.7281,19.7376,48800.0
2012-08-06 14:10:00,41.48,41.5,41.48,41.48,44100.0,19.7329,19.7424,19.7329,19.7329,44100.0
2012-08-06 14:15:00,41.49,41.49,41.47,41.49,32900.0,19.7376,19.7376,19.7281,19.7376,32900.0
2012-08-06 14:20:00,41.49,41.52,41.49,41.51,57600.0,19.7376,19.7519,19.7376,19.7471,57600.0
2012-08-06 14:25:00,41.51,41.53,41.5,41.51,39600.0,19.7471,19.7567,19.7424,19.7471,39600.0
2012-08-06 14:30:00,41.51,41.54,41.51,41.52,39100.0,19.7471,19.7614,19.7471,19.7519,39100.0
2012-08-06 14:35:00,41.51,41.53,41.51,41.52,27700.0,19.7471,19.7567,19.7471,19.7519,27700.0
2012-08-06 14:40:00,41.52,41.54,41.52,41.53,28700.0,19.7519,19.7614,19.7519,19.7567,28700.0
2012-08-06 14:45:00,41.52,41.55,41.52,41.52,46800.0,19.7519,19.7662,19.7519,19.7519,46800.0
2012-08-06 14:50:00,41.52,41.54,41.52,41.52,34100.0,19.7519,19.7614,19.7519,19.7519,34100.0
2012-08-06 14:55:00,41.53,41.54,41.52,41.52,21600.0,19.7567,19.7614,19.7519,19.7519,21600.0
2012-08-06 15:00:00,41.52,41.54,41.52,41.54,26000.0,19.7519,19.7614,19.7519,19.7614,26000.0
2012-08-06 15:05:00,41.54,41.55,41.53,41.54,34500.0,19.7614,19.7662,19.7567,19.7614,34500.0
2012-08-06 15:10:00,41.54,41.55,41.53,41.54,48000.0,19.7614,19.7662,19.7567,19.7614,48000.0
2012-08-06 15:15:00,41.55,41.55,41.53,41.53,43800.0,19.7662,19.7662,19.7567,19.7567,43800.0
2012-08-06 15:20:00,41.54,41.54,41.5,41.52,43200.0,19.7614,19.7614,19.7424,19.7519,43200.0
2012-08-06 15:25:00,41.53,41.54,41.51,41.54,24600.0,19.7567,19.7614,19.7471,19.7614,24600.0
2012-08-06 15:30:00,41.53,41.6,41.53,41.59,117400.0,19.7567,19.79,19.7567,19.7852,117400.0
2012-08-06 15:35:00,41.59,41.59,41.55,41.56,87900.0,19.7852,19.7852,19.7662,19.7709,87900.0
2012-08-06 15:40:00,41.56,41.56,41.53,41.55,53500.0,19.7709,19.7709,19.7567,19.7662,53500.0
2012-08-06 15:45:00,41.54,41.55,41.51,41.52,117600.0,19.7614,19.7662,19.7471,19.7519,117600.0
2012-08-06 15:50:00,41.52,41.54,41.5,41.53,127700.0,19.7519,19.7614,19.7424,19.7567,127700.0
2012-08-06 15:55:00,41.52,41.52,41.44,41.46,270600.0,19.7519,19.7519,19.7138,19.7234,270600.0
2012-08-07 09:30:00,42.21,42.25,42.12,42.19,415100.0,20.0801,20.0992,20.0373,20.0706,415100.0
2012-08-07 09:35:00,42.2,42.23,42.16,42.16,152100.0,20.0754,20.0897,20.0564,20.0564,152100.0
2012-08-07 09:40:00,42.15,42.21,42.14,42.21,258100.0,20.0516,20.0801,20.0468,20.0801,258100.0
2012-08-07 09:45:00,42.22,42.3,42.22,42.27,274300.0,20.0849,20.123,20.0849,20.1087,274300.0
2012-08-07 09:50:00,42.27,42.29,42.23,42.25,93200.0,20.1087,20.1182,20.0897,20.0992,93200.0
2012-08-07 09:55:00,42.25,42.27,42.23,42.27,126500.0,20.0992,20.1087,20.0897,20.1087,126500.0
2012-08-07 10:00:00,42.26,42.3,42.19,42.29,211900.0,20.1039,20.123,20.0706,20.1182,211900.0
2012-08-07 10:05:00,42.29,42.36,42.28,42.35,276500.0,20.1182,20.1515,20.1134,20.1467,276500.0
2012-08-07 10:10:00,42.35,42.35,42.29,42.32,86100.0,20.1467,20.1467,20.1182,20.1325,86100.0
2012-08-07 10:15:00,42.33,42.37,42.32,42.35,135200.0,20.1372,20.1563,20.1325,20.1467,135200.0
2012-08-07 10:20:00,42.36,42.38,42.32,42.33,100100.0,20.1515,20.161,20.1325,20.1372,100100.0
2012-08-07 10:25:00,42.33,42.35,42.32,42.33,38000.0,20.1372,20.1467,20.1325,20.1372,38000.0
2012-08-07 10:30:00,42.32,42.39,42.32,42.39,153200.0,20.1325,20.1658,20.1325,20.1658,153200.0
2012-08-07 10:35:00,42.39,42.39,42.26,42.28,63800.0,20.1658,20.1658,20.1039,20.1134,63800.0
2012-08-07 10:40:00,42.29,42.33,42.27,42.33,36700.0,20.1182,20.1372,20.1087,20.1372,36700.0
2012-08-07 10:45:00,42.33,42.38,42.33,42.35,71100.0,20.1372,20.161,20.1372,20.1467,71100.0
2012-08-07 10:50:00,42.36,42.4,42.35,42.36,115600.0,20.1515,20.1705,20.1467,20.1515,115600.0
2012-08-07 10:55:00,42.35,42.41,42.35,42.41,60700.0,20.1467,20.1753,20.1467,20.1753,60700.0
2012-08-07 11:00:00,42.41,42.43,42.39,42.4,101200.0,20.1753,20.1848,20.1658,20.1705,101200.0
2012-08-07 11:05:00,42.4,42.4,42.35,42.35,103000.0,20.1705,20.1705,20.1467,20.1467,103000.0
2012-08-07 11:10:00,42.36,42.42,42.36,42.4,152200.0,20.1515,20.18,20.1515,20.1705,152200.0
2012-08-07 11:15:00,42.39,42.44,42.39,42.43,136900.0,20.1658,20.1896,20.1658,20.1848,136900.0
2012-08-07 11:20:00,42.43,42.46,42.42,42.46,95000.0,20.1848,20.1991,20.18,20.1991,95000.0
2012-08-07 11:25:00,42.45,42.58,42.44,42.57,260500.0,20.1943,20.2562,20.1896,20.2514,260500.0
2012-08-07 11:30:00,42.57,42.58,42.5,42.55,199400.0,20.2514,20.2562,20.2181,20.2419,199400.0
2012-08-07 11:35:00,42.55,42.56,42.46,42.55,167900.0,20.2419,20.2466,20.1991,20.2419,167900.0
2012-08-07 11:40:00,42.55,42.58,42.53,42.54,69800.0,20.2419,20.2562,20.2324,20.2371,69800.0
2012-08-07 11:45:00,42.55,42.55,42.5,42.53,83700.0,20.2419,20.2419,20.2181,20.2324,83700.0
2012-08-07 11:50:00,42.54,42.55,42.51,42.51,54100.0,20.2371,20.2419,20.2229,20.2229,54100.0
2012-08-07 11:55:00,42.51,42.52,42.47,42.5,60700.0,20.2229,20.2276,20.2038,20.2181,60700.0
2012-08-07 12:00:00,42.5,42.5,42.45,42.48,60000.0,20.2181,20.2181,20.1943,20.2086,60000.0
2012-08-07 12:05:00,42.48,42.5,42.47,42.48,37900.0,20.2086,20.2181,20.2038,20.2086,37900.0
2012-08-07 12:10:00,42.48,42.5,42.47,42.49,43100.0,20.2086,20.2181,20.2038,20.2133,43100.0
2012-08-07 12:15:00,42.5,42.5,42.45,42.45,49700.0,20.2181,20.2181,20.1943,20.1943,49700.0
2012-08-07 12:20:00,42.46,42.46,42.43,42.46,30800.0,20.1991,20.1991,20.1848,20.1991,30800.0
2012-08-07 12:25:00,42.45,42.48,42.45,42.47,46300.0,20.1943,20.2086,20.1943,20.2038,46300.0
2012-08-07 12:30:00,42.47,42.5,42.47,42.47,105200.0,20.2038,20.2181,20.2038,20.2038,105200.0
2012-08-07 12:35:00,42.47,42.49,42.45,42.48,46600.0,20.2038,20.2133,20.1943,20.2086,46600.0
2012-08-07 12:40:00,42.48,42.52,42.48,42.52,18000.0,20.2086,20.2276,20.2086,20.2276,18000.0
2012-08-07 12:45:00,42.51,42.54,42.49,42.49,56200.0,20.2229,20.2371,20.2133,20.2133,56200.0
2012-08-07 12:50:00,42.49,42.53,42.49,42.53,39400.0,20.2133,20.2324,20.2133,20.2324,39400.0
2012-08-07 12:55:00,42.53,42.55,42.52,42.53,43300.0,20.2324,20.2419,20.2276,20.2324,43300.0
2012-08-07 13:00:00,42.53,42.54,42.53,42.54,29000.0,20.2324,20.2371,20.2324,20.2371,29000.0
2012-08-07 13:05:00,42.54,42.54,42.51,42.51,70400.0,20.2371,20.2371,20.2229,20.2229,70400.0
2012-08-07 13:10:00,42.51,42.55,42.5,42.55,44800.0,20.2229,20.2419,20.2181,20.2419,44800.0
2012-08-07 13:15:00,42.55,42.55,42.54,42.55,26200.0,20.2419,20.2419,20.2371,20.2419,26200.0
2012-08-07 13:20:00,42.54,42.55,42.54,42.55,58100.0,20.2371,20.2419,20.2371,20.2419,58100.0
2012-08-07 13:25:00,42.55,42.55,42.52,42.55,40500.0,20.2419,20.2419,20.2276,20.2419,40500.0
2012-08-07 13:30:00,42.55,42.55,42.54,42.54,12100.0,20.2419,20.2419,20.2371,20.2371,12100.0
2012-08-07 13:35:00,42.54,42.55,42.52,42.54,26800.0,20.2371,20.2419,20.2276,20.2371,26800.0
2012-08-07 13:40:00,42.54,42.55,42.52,42.52,58500.0,20.2371,20.2419,20.2276,20.2276,58500.0
2012-08-07 13:45:00,42.52,42.53,42.5,42.52,58100.0,20.2276,20.2324,20.2181,20.2276,58100.0
2012-08-07 13:50:00,42.52,42.53,42.5,42.52,33700.0,20.2276,20.2324,20.2181,20.2276,33700.0
2012-08-07 13:55:00,42.52,42.53,42.51,42.51,22100.0,20.2276,20.2324,20.2229,20.2229,22100.0
2012-08-07 14:00:00,42.52,42.53,42.51,42.52,18700.0,20.2276,20.2324,20.2229,20.2276,18700.0
2012-08-07 14:05:00,42.52,42.54,42.52,42.53,35500.0,20.2276,20.2371,20.2276,20.2324,35500.0
2012-08-07 14:10:00,42.53,42.54,42.5,42.51,34200.0,20.2324,20.2371,20.2181,20.2229,34200.0
2012-08-07 14:15:00,42.51,42.52,42.5,42.51,49800.0,20.2229,20.2276,20.2181,20.2229,49800.0
2012-08-07 14:20:00,42.5,42.51,42.5,42.51,26800.0,20.2181,20.2229,20.2181,20.2229,26800.0
2012-08-07 14:25:00,42.52,42.52,42.49,42.5,68800.0,20.2276,20.2276,20.2133,20.2181,68800.0
2012-08-07 14:30:00,42.5,42.55,42.5,42.55,34400.0,20.2181,20.2419,20.2181,20.2419,34400.0
2012-08-07 14:35:00,42.55,42.57,42.53,42.54,86600.0,20.2419,20.2514,20.2324,20.2371,86600.0
2012-08-07 14:40:00,42.54,42.6,42.53,42.59,86000.0,20.2371,20.2657,20.2324,20.2609,86000.0
2012-08-07 14:45:00,42.6,42.62,42.59,42.6,86700.0,20.2657,20.2752,20.2609,20.2657,86700.0
2012-08-07 14:50:00,42.59,42.59,42.52,42.53,107900.0,20.2609,20.2609,20.2276,20.2324,107900.0
2012-08-07 14:55:00,42.53,42.53,42.49,42.5,42700.0,20.2324,20.2324,20.2133,20.2181,42700.0
2012-08-07 15:00:00,42.51,42.52,42.49,42.52,86400.0,20.2229,20.2276,20.2133,20.2276,86400.0
2012-08-07 15:05:00,42.51,42.53,42.49,42.5,64100.0,20.2229,20.2324,20.2133,20.2181,64100.0
2012-08-07 15:10:00,42.51,42.53,42.47,42.49,86400.0,20.2229,20.2324,20.2038,20.2133,86400.0
2012-08-07 15:15:00,42.49,42.52,42.48,42.5,85200.0,20.2133,20.2276,20.2086,20.2181,85200.0
2012-08-07 15:20:00,42.5,42.51,42.47,42.5,85600.0,20.2181,20.2229,20.2038,20.2181,85600.0
2012-08-07 15:25:00,42.5,42.53,42.48,42.49,128600.0,20.2181,20.2324,20.2086,20.2133,128600.0
2012-08-07 15:30:00,42.5,42.54,42.48,42.52,163000.0,20.2181,20.2371,20.2086,20.2276,163000.0
2012-08-07 15:35:00,42.52,42.53,42.48,42.5,184000.0,20.2276,20.2324,20.2086,20.2181,184000.0
2012-08-07 15:40:00,42.5,42.52,42.48,42.52,157400.0,20.2181,20.2276,20.2086,20.2276,157400.0
2012-08-07 15:45:00,42.51,42.56,42.5,42.53,342200.0,20.2229,20.2466,20.2181,20.2324,342200.0
2012-08-07 15:50:00,42.53,42.54,42.44,42.44,243800.0,20.2324,20.2371,20.1896,20.1896,243800.0
2012-08-07 15:55:00,42.44,42.51,42.43,42.51,485500.0,20.1896,20.2229,20.1848,20.2229,485500.0
2012-08-08 09:30:00,42.08,42.08,42.01,42.05,210400.0,20.2458,20.2458,20.2121,20.2313,210400.0
2012-08-08 09:35:00,42.05,42.12,42.04,42.11,221600.0,20.2313,20.265,20.2265,20.2602,221600.0
2012-08-08 09:40:00,42.12,42.19,42.11,42.16,156500.0,20.265,20.2987,20.2602,20.2843,156500.0
2012-08-08 09:45:00,42.16,42.2,42.15,42.15,104100.0,20.2843,20.3035,20.2795,20.2795,104100.0
2012-08-08 09:50:00,42.16,42.2,42.15,42.17,88700.0,20.2843,20.3035,20.2795,20.2891,88700.0
2012-08-08 09:55:00,42.17,42.2,42.15,42.16,60000.0,20.2891,20.3035,20.2795,20.2843,60000.0
2012-08-08 10:00:00,42.16,42.18,42.1,42.13,118100.0,20.2843,20.2939,20.2554,20.2698,118100.0
2012-08-08 10:05:00,42.12,42.13,42.1,42.12,79000.0,20.265,20.2698,20.2554,20.265,79000.0
2012-08-08 10:10:00,42.13,42.19,42.11,42.19,61100.0,20.2698,20.2987,20.2602,20.2987,61100.0
2012-08-08 10:15:00,42.2,42.22,42.18,42.19,54500.0,20.3035,20.3131,20.2939,20.2987,54500.0
2012-08-08 10:20:00,42.19,42.2,42.16,42.17,39900.0,20.2987,20.3035,20.2843,20.2891,39900.0
2012-08-08 10:25:00,42.17,42.23,42.16,42.22,71800.0,20.2891,20.3179,20.2843,20.3131,71800.0
2012-08-08 10:30:00,42.23,42.24,42.13,42.15,90800.0,20.3179,20.3228,20.2698,20.2795,90800.0
2012-08-08 10:35:00,42.14,42.2,42.1,42.11,70300.0,20.2746,20.3035,20.2554,20.2602,70300.0
2012-08-08 10:40:00,42.12,42.12,42.05,42.07,67500.0,20.265,20.265,20.2313,20.241,67500.0
2012-08-08 10:45:00,42.06,42.14,42.06,42.14,160500.0,20.2362,20.2746,20.2362,20.2746,160500.0
2012-08-08 10:50:00,42.14,42.21,42.14,42.21,36000.0,20.2746,20.3083,20.2746,20.3083,36000.0
2012-08-08 10:55:00,42.22,42.23,42.17,42.22,25600.0,20.3131,20.3179,20.2891,20.3131,25600.0
2012-08-08 11:00:00,42.22,42.27,42.22,42.26,56100.0,20.3131,20.3372,20.3131,20.3324,56100.0
2012-08-08 11:05:00,42.26,42.31,42.25,42.3,63600.0,20.3324,20.3564,20.3276,20.3516,63600.0
2012-08-08 11:10:00,42.3,42.38,42.29,42.37,50900.0,20.3516,20.3901,20.3468,20.3853,50900.0
2012-08-08 11:15:00,42.38,42.4,42.33,42.39,76100.0,20.3901,20.3997,20.3661,20.3949,76100.0
2012-08-08 11:20:00,42.4,42.4,42.34,42.37,71000.0,20.3997,20.3997,20.3709,20.3853,71000.0
2012-08-08 11:25:00,42.37,42.41,42.36,42.37,62600.0,20.3853,20.4045,20.3805,20.3853,62600.0
2012-08-08 11:30:00,42.38,42.41,42.34,42.36,113800.0,20.3901,20.4045,20.3709,20.3805,113800.0
2012-08-08 11:35:00,42.37,42.4,42.37,42.38,38400.0,20.3853,20.3997,20.3853,20.3901,38400.0
2012-08-08 11:40:00,42.37,42.38,42.36,42.38,11800.0,20.3853,20.3901,20.3805,20.3901,11800.0
2012-08-08 11:45:00,42.37,42.38,42.34,42.34,38900.0,20.3853,20.3901,20.3709,20.3709,38900.0
2012-08-08 11:50:00,42.35,42.35,42.33,42.34,11900.0,20.3757,20.3757,20.3661,20.3709,11900.0
2012-08-08 11:55:00,42.35,42.36,42.32,42.33,21600.0,20.3757,20.3805,20.3612,20.3661,21600.0
2012-08-08 12:00:00,42.34,42.34,42.31,42.31,44300.0,20.3709,20.3709,20.3564,20.3564,44300.0
2012-08-08 12:05:00,42.32,42.34,42.3,42.31,29400.0,20.3612,20.3709,20.3516,20.3564,29400.0
2012-08-08 12:10:00,42.31,42.32,42.28,42.29,33200.0,20.3564,20.3612,20.342,20.3468,33200.0
2012-08-08 12:15:00,42.29,42.31,42.27,42.29,32300.0,20.3468,20.3564,20.3372,20.3468,32300.0
2012-08-08 12:20:00,42.29,42.33,42.28,42.32,64800.0,20.3468,20.3661,20.342,20.3612,64800.0
2012-08-08 12:25:00,42.32,42.32,42.29,42.29,15500.0,20.3612,20.3612,20.3468,20.3468,15500.0
2012-08-08 12:30:00,42.29,42.3,42.28,42.3,22400.0,20.3468,20.3516,20.342,20.3516,22400.0
2012-08-08 12:35:00,42.3,42.31,42.29,42.31,17900.0,20.3516,20.3564,20.3468,20.3564,17900.0
2012-08-08 12:40:00,42.31,42.33,42.28,42.32,26400.0,20.3564,20.3661,20.342,20.3612,26400.0
2012-08-08 12:45:00,42.32,42.32,42.27,42.28,30700.0,20.3612,20.3612,20.3372,20.342,30700.0
2012-08-08 12:50:00,42.27,42.29,42.25,42.27,21500.0,20.3372,20.3468,20.3276,20.3372,21500.0
2012-08-08 12:55:00,42.28,42.3,42.27,42.3,9800.0,20.342,20.3516,20.3372,20.3516,9800.0
2012-08-08 13:00:00,42.29,42.33,42.29,42.31,21000.0,20.3468,20.3661,20.3468,20.3564,21000.0
2012-08-08 13:05:00,42.32,42.33,42.3,42.3,21000.0,20.3612,20.3661,20.3516,20.3516,21000.0
2012-08-08 13:10:00,42.31,42.32,42.27,42.28,49200.0,20.3564,20.3612,20.3372,20.342,49200.0
2012-08-08 13:15:00,42.29,42.32,42.28,42.31,19900.0,20.3468,20.3612,20.342,20.3564,19900.0
2012-08-08 13:20:00,42.32,42.33,42.31,42.31,12900.0,20.3612,20.3661,20.3564,20.3564,12900.0
2012-08-08 13:25:00,42.32,42.33,42.29,42.33,23200.0,20.3612,20.3661,20.3468,20.3661,23200.0
2012-08-08 13:30:00,42.32,42.33,42.31,42.31,27400.0,20.3612,20.3661,20.3564,20.3564,27400.0
2012-08-08 13:35:00,42.31,42.32,42.28,42.28,25000.0,20.3564,20.3612,20.342,20.342,25000.0
2012-08-08 13:40:00,42.28,42.29,42.24,42.24,29600.0,20.342,20.3468,20.3228,20.3228,29600.0
2012-08-08 13:45:00,42.24,42.26,42.23,42.25,29500.0,20.3228,20.3324,20.3179,20.3276,29500.0
2012-08-08 13:50:00,42.25,42.29,42.25,42.27,50800.0,20.3276,20.3468,20.3276,20.3372,50800.0
2012-08-08 13:55:00,42.27,42.28,42.23,42.24,25100.0,20.3372,20.342,20.3179,20.3228,25100.0
2012-08-08 14:00:00,42.24,42.24,42.16,42.17,40700.0,20.3228,20.3228,20.2843,20.2891,40700.0
2012-08-08 14:05:00,42.17,42.2,42.16,42.18,61500.0,20.2891,20.3035,20.2843,20.2939,61500.0
2012-08-08 14:10:00,42.18,42.19,42.15,42.16,81200.0,20.2939,20.2987,20.2795,20.2843,81200.0
2012-08-08 14:15:00,42.16,42.16,42.12,42.16,28900.0,20.2843,20.2843,20.265,20.2843,28900.0
2012-08-08 14:20:00,42.15,42.18,42.15,42.18,66000.0,20.2795,20.2939,20.2795,20.2939,66000.0
2012-08-08 14:25:00,42.18,42.24,42.17,42.23,42200.0,20.2939,20.3228,20.2891,20.3179,42200.0
2012-08-08 14:30:00,42.22,42.23,42.2,42.22,12900.0,20.3131,20.3179,20.3035,20.3131,12900.0
2012-08-08 14:35:00,42.22,42.23,42.19,42.2,30600.0,20.3131,20.3179,20.2987,20.3035,30600.0
2012-08-08 14:40:00,42.2,42.24,42.19,42.23,20300.0,20.3035,20.3228,20.2987,20.3179,20300.0
2012-08-08 14:45:00,42.22,42.25,42.21,42.23,69400.0,20.3131,20.3276,20.3083,20.3179,69400.0
2012-08-08 14:50:00,42.23,42.24,42.19,42.2,39700.0,20.3179,20.3228,20.2987,20.3035,39700.0
2012-08-08 14:55:00,42.2,42.2,42.18,42.2,31500.0,20.3035,20.3035,20.2939,20.3035,31500.0
2012-08-08 15:00:00,42.2,42.23,42.18,42.21,47000.0,20.3035,20.3179,20.2939,20.3083,47000.0
2012-08-08 15:05:00,42.22,42.23,42.2,42.2,36900.0,20.3131,20.3179,20.3035,20.3035,36900.0
2012-08-08 15:10:00,42.2,42.24,42.18,42.23,52900.0,20.3035,20.3228,20.2939,20.3179,52900.0
2012-08-08 15:15:00,42.23,42.26,42.23,42.25,62100.0,20.3179,20.3324,20.3179,20.3276,62100.0
2012-08-08 15:20:00,42.25,42.26,42.23,42.24,32100.0,20.3276,20.3324,20.3179,20.3228,32100.0
2012-08-08 15:25:00,42.23,42.27,42.23,42.24,55900.0,20.3179,20.3372,20.3179,20.3228,55900.0
2012-08-08 15:30:00,42.25,42.33,42.25,42.33,110400.0,20.3276,20.3661,20.3276,20.3661,110400.0
2012-08-08 15:35:00,42.32,42.36,42.29,42.29,109200.0,20.3612,20.3805,20.3468,20.3468,109200.0
2012-08-08 15:40:00,42.29,42.3,42.23,42.25,47900.0,20.3468,20.3516,20.3179,20.3276,47900.0
2012-08-08 15:45:00,42.25,42.26,42.21,42.25,111900.0,20.3276,20.3324,20.3083,20.3276,111900.0
2012-08-08 15:50:00,42.24,42.25,42.22,42.23,97100.0,20.3228,20.3276,20.3131,20.3179,97100.0
2012-08-08 15:55:00,42.22,42.25,42.2,42.25,154400.0,20.3131,20.3276,20.3035,20.3276,154400.0
2012-08-09 09:30:00,41.89,41.94,41.89,41.9,159100.0,20.1544,20.1784,20.1544,20.1592,159100.0
2012-08-09 09:35:00,41.89,42.05,41.88,41.99,138000.0,20.1544,20.2313,20.1496,20.2025,138000.0
2012-08-09 09:40:00,41.99,42.1,41.98,42.09,240500.0,20.2025,20.2554,20.1977,20.2506,240500.0
2012-08-09 09:45:00,42.09,42.11,42.05,42.07,76700.0,20.2506,20.2602,20.2313,20.241,76700.0
2012-08-09 09:50:00,42.08,42.11,42.08,42.1,57500.0,20.2458,20.2602,20.2458,20.2554,57500.0
2012-08-09 09:55:00,42.1,42.12,42.01,42.05,53300.0,20.2554,20.265,20.2121,20.2313,53300.0
2012-08-09 10:00:00,42.05,42.16,42.05,42.14,117900.0,20.2313,20.2843,20.2313,20.2746,117900.0
2012-08-09 10:05:00,42.15,42.24,42.15,42.2,65200.0,20.2795,20.3228,20.2795,20.3035,65200.0
2012-08-09 10:10:00,42.2,42.25,42.18,42.22,67400.0,20.3035,20.3276,20.2939,20.3131,67400.0
2012-08-09 10:15:00,42.23,42.32,42.23,42.32,54700.0,20.3179,20.3612,20.3179,20.3612,54700.0
2012-08-09 10:20:00,42.31,42.33,42.28,42.3,36200.0,20.3564,20.3661,20.342,20.3516,36200.0
2012-08-09 10:25:00,42.29,42.31,42.27,42.29,26100.0,20.3468,20.3564,20.3372,20.3468,26100.0
2012-08-09 10:30:00,42.31,42.35,42.3,42.34,56700.0,20.3564,20.3757,20.3516,20.3709,56700.0
2012-08-09 10:35:00,42.34,42.34,42.31,42.34,24900.0,20.3709,20.3709,20.3564,20.3709,24900.0
2012-08-09 10:40:00,42.34,42.35,42.31,42.32,36400.0,20.3709,20.3757,20.3564,20.3612,36400.0
2012-08-09 10:45:00,42.32,42.33,42.26,42.27,54600.0,20.3612,20.3661,20.3324,20.3372,54600.0
2012-08-09 10:50:00,42.27,42.36,42.27,42.35,51700.0,20.3372,20.3805,20.3372,20.3757,51700.0
2012-08-09 10:55:00,42.34,42.34,42.28,42.31,116800.0,20.3709,20.3709,20.342,20.3564,116800.0
2012-08-09 11:00:00,42.31,42.31,42.18,42.2,192000.0,20.3564,20.3564,20.2939,20.3035,192000.0
2012-08-09 11:05:00,42.2,42.25,42.15,42.23,116700.0,20.3035,20.3276,20.2795,20.3179,116700.0
2012-08-09 11:10:00,42.24,42.32,42.23,42.31,44700.0,20.3228,20.3612,20.3179,20.3564,44700.0
2012-08-09 11:15:00,42.3,42.31,42.23,42.25,106400.0,20.3516,20.3564,20.3179,20.3276,106400.0
2012-08-09 11:20:00,42.25,42.27,42.22,42.22,65000.0,20.3276,20.3372,20.3131,20.3131,65000.0
2012-08-09 11:25:00,42.23,42.23,42.15,42.16,83000.0,20.3179,20.3179,20.2795,20.2843,83000.0
2012-08-09 11:30:00,42.17,42.17,42.08,42.14,184400.0,20.2891,20.2891,20.2458,20.2746,184400.0
2012-08-09 11:35:00,42.15,42.22,42.11,42.22,59200.0,20.2795,20.3131,20.2602,20.3131,59200.0
2012-08-09 11:40:00,42.21,42.22,42.09,42.11,54300.0,20.3083,20.3131,20.2506,20.2602,54300.0
2012-08-09 11:45:00,42.11,42.14,42.08,42.08,60500.0,20.2602,20.2746,20.2458,20.2458,60500.0
2012-08-09 11:50:00,42.08,42.08,42.05,42.05,38100.0,20.2458,20.2458,20.2313,20.2313,38100.0
2012-08-09 11:55:00,42.06,42.11,42.03,42.11,61900.0,20.2362,20.2602,20.2217,20.2602,61900.0
2012-08-09 12:00:00,42.11,42.14,42.09,42.1,44500.0,20.2602,20.2746,20.2506,20.2554,44500.0
2012-08-09 12:05:00,42.1,42.13,42.09,42.12,24200.0,20.2554,20.2698,20.2506,20.265,24200.0
2012-08-09 12:10:00,42.11,42.16,42.11,42.14,45800.0,20.2602,20.2843,20.2602,20.2746,45800.0
2012-08-09 12:15:00,42.14,42.15,42.12,42.15,33600.0,20.2746,20.2795,20.265,20.2795,33600.0
2012-08-09 12:20:00,42.15,42.15,42.11,42.11,36600.0,20.2795,20.2795,20.2602,20.2602,36600.0
2012-08-09 12:25:00,42.11,42.13,42.11,42.12,18000.0,20.2602,20.2698,20.2602,20.265,18000.0
2012-08-09 12:30:00,42.12,42.16,42.12,42.14,21900.0,20.265,20.2843,20.265,20.2746,21900.0
2012-08-09 12:35:00,42.15,42.17,42.15,42.16,4500.0,20.2795,20.2891,20.2795,20.2843,4500.0
2012-08-09 12:40:00,42.16,42.21,42.16,42.18,27900.0,20.2843,20.3083,20.2843,20.2939,27900.0
2012-08-09 12:45:00,42.18,42.21,42.17,42.2,10800.0,20.2939,20.3083,20.2891,20.3035,10800.0
2012-08-09 12:50:00,42.2,42.23,42.2,42.23,8700.0,20.3035,20.3179,20.3035,20.3179,8700.0
2012-08-09 12:55:00,42.22,42.25,42.21,42.24,23000.0,20.3131,20.3276,20.3083,20.3228,23000.0
2012-08-09 13:00:00,42.25,42.27,42.21,42.22,41500.0,20.3276,20.3372,20.3083,20.3131,41500.0
2012-08-09 13:05:00,42.23,42.23,42.2,42.21,13700.0,20.3179,20.3179,20.3035,20.3083,13700.0
2012-08-09 13:10:00,42.2,42.21,42.17,42.17,16800.0,20.3035,20.3083,20.2891,20.2891,16800.0
2012-08-09 13:15:00,42.17,42.17,42.16,42.17,15700.0,20.2891,20.2891,20.2843,20.2891,15700.0
2012-08-09 13:20:00,42.16,42.17,42.15,42.16,13100.0,20.2843,20.2891,20.2795,20.2843,13100.0
2012-08-09 13:25:00,42.17,42.18,42.16,42.17,14200.0,20.2891,20.2939,20.2843,20.2891,14200.0
2012-08-09 13:30:00,42.18,42.2,42.16,42.16,27100.0,20.2939,20.3035,20.2843,20.2843,27100.0
2012-08-09 13:35:00,42.16,42.2,42.16,42.19,14700.0,20.2843,20.3035,20.2843,20.2987,14700.0
2012-08-09 13:40:00,42.19,42.2,42.19,42.19,5800.0,20.2987,20.3035,20.2987,20.2987,5800.0
2012-08-09 13:45:00,42.19,42.22,42.19,42.21,22800.0,20.2987,20.3131,20.2987,20.3083,22800.0
2012-08-09 13:50:00,42.2,42.22,42.2,42.21,15000.0,20.3035,20.3131,20.3035,20.3083,15000.0
2012-08-09 13:55:00,42.21,42.22,42.2,42.22,12900.0,20.3083,20.3131,20.3035,20.3131,12900.0
2012-08-09 14:00:00,42.22,42.22,42.2,42.2,7700.0,20.3131,20.3131,20.3035,20.3035,7700.0
2012-08-09 14:05:00,42.21,42.21,42.18,42.21,28900.0,20.3083,20.3083,20.2939,20.3083,28900.0
2012-08-09 14:10:00,42.2,42.21,42.18,42.19,25300.0,20.3035,20.3083,20.2939,20.2987,25300.0
2012-08-09 14:15:00,42.19,42.2,42.17,42.2,24100.0,20.2987,20.3035,20.2891,20.3035,24100.0
2012-08-09 14:20:00,42.2,42.24,42.19,42.21,60900.0,20.3035,20.3228,20.2987,20.3083,60900.0
2012-08-09 14:25:00,42.21,42.22,42.19,42.22,71900.0,20.3083,20.3131,20.2987,20.3131,71900.0
2012-08-09 14:30:00,42.21,42.25,42.21,42.25,29000.0,20.3083,20.3276,20.3083,20.3276,29000.0
2012-08-09 14:35:00,42.24,42.27,42.2,42.2,41500.0,20.3228,20.3372,20.3035,20.3035,41500.0
2012-08-09 14:40:00,42.21,42.22,42.2,42.22,19200.0,20.3083,20.3131,20.3035,20.3131,19200.0
2012-08-09 14:45:00,42.21,42.23,42.21,42.22,10600.0,20.3083,20.3179,20.3083,20.3131,10600.0
2012-08-09 14:50:00,42.22,42.25,42.22,42.25,21300.0,20.3131,20.3276,20.3131,20.3276,21300.0
2012-08-09 14:55:00,42.25,42.3,42.23,42.26,198400.0,20.3276,20.3516,20.3179,20.3324,198400.0
2012-08-09 15:00:00,42.26,42.26,42.21,42.24,48700.0,20.3324,20.3324,20.3083,20.3228,48700.0
2012-08-09 15:05:00,42.21,42.23,42.19,42.19,127300.0,20.3083,20.3179,20.2987,20.2987,127300.0
2012-08-09 15:10:00,42.19,42.24,42.19,42.24,59600.0,20.2987,20.3228,20.2987,20.3228,59600.0
2012-08-09 15:15:00,42.24,42.25,42.2,42.22,75700.0,20.3228,20.3276,20.3035,20.3131,75700.0
2012-08-09 15:20:00,42.22,42.23,42.2,42.22,44300.0,20.3131,20.3179,20.3035,20.3131,44300.0
2012-08-09 15:25:00,42.22,42.23,42.2,42.21,36700.0,20.3131,20.3179,20.3035,20.3083,36700.0
2012-08-09 15:30:00,42.21,42.26,42.21,42.24,82000.0,20.3083,20.3324,20.3083,20.3228,82000.0
2012-08-09 15:35:00,42.23,42.26,42.21,42.22,80500.0,20.3179,20.3324,20.3083,20.3131,80500.0
2012-08-09 15:40:00,42.21,42.23,42.19,42.21,64500.0,20.3083,20.3179,20.2987,20.3083,64500.0
2012-08-09 15:45:00,42.21,42.21,42.17,42.19,84500.0,20.3083,20.3083,20.2891,20.2987,84500.0
2012-08-09 15:50:00,42.19,42.22,42.18,42.19,97300.0,20.2987,20.3131,20.2939,20.2987,97300.0
2012-08-09 15:55:00,42.18,42.23,42.14,42.22,206100.0,20.2939,20.3179,20.2746,20.3131,206100.0
2012-08-10 09:30:00,41.94,41.96,41.84,41.85,190700.0,20.1784,20.188,20.1303,20.1351,190700.0
2012-08-10 09:35:00,41.83,41.86,41.8,41.85,99700.0,20.1255,20.1399,20.1111,20.1351,99700.0
2012-08-10 09:40:00,41.86,41.97,41.85,41.92,125800.0,20.1399,20.1929,20.1351,20.1688,125800.0
2012-08-10 09:45:00,41.93,41.98,41.92,41.97,41300.0,20.1736,20.1977,20.1688,20.1929,41300.0
2012-08-10 09:50:00,41.96,42.01,41.92,42.0,57100.0,20.188,20.2121,20.1688,20.2073,57100.0
2012-08-10 09:55:00,42.01,42.08,42.01,42.05,39000.0,20.2121,20.2458,20.2121,20.2313,39000.0
2012-08-10 10:00:00,42.04,42.06,41.98,42.0,53800.0,20.2265,20.2362,20.1977,20.2073,53800.0
2012-08-10 10:05:00,41.99,42.04,41.98,42.02,37500.0,20.2025,20.2265,20.1977,20.2169,37500.0
2012-08-10 10:10:00,42.03,42.17,42.03,42.16,53900.0,20.2217,20.2891,20.2217,20.2843,53900.0
2012-08-10 10:15:00,42.16,42.18,42.14,42.14,27200.0,20.2843,20.2939,20.2746,20.2746,27200.0
2012-08-10 10:20:00,42.14,42.17,42.13,42.16,28000.0,20.2746,20.2891,20.2698,20.2843,28000.0
2012-08-10 10:25:00,42.16,42.21,42.16,42.2,27800.0,20.2843,20.3083,20.2843,20.3035,27800.0
2012-08-10 10:30:00,42.22,42.28,42.22,42.26,42100.0,20.3131,20.342,20.3131,20.3324,42100.0
2012-08-10 10:35:00,42.26,42.27,42.24,42.26,43600.0,20.3324,20.3372,20.3228,20.3324,43600.0
2012-08-10 10:40:00,42.26,42.33,42.26,42.31,38000.0,20.3324,20.3661,20.3324,20.3564,38000.0
2012-08-10 10:45:00,42.31,42.32,42.25,42.26,25900.0,20.3564,20.3612,20.3276,20.3324,25900.0
2012-08-10 10:50:00,42.25,42.27,42.22,42.24,39500.0,20.3276,20.3372,20.3131,20.3228,39500.0
2012-08-10 10:55:00,42.23,42.25,42.2,42.23,48700.0,20.3179,20.3276,20.3035,20.3179,48700.0
2012-08-10 11:00:00,42.25,42.27,42.16,42.16,56000.0,20.3276,20.3372,20.2843,20.2843,56000.0
2012-08-10 11:05:00,42.16,42.24,42.12,42.24,69300.0,20.2843,20.3228,20.265,20.3228,69300.0
2012-08-10 11:10:00,42.24,42.32,42.23,42.28,56200.0,20.3228,20.3612,20.3179,20.342,56200.0
2012-08-10 11:15:00,42.27,42.32,42.26,42.27,45000.0,20.3372,20.3612,20.3324,20.3372,45000.0
2012-08-10 11:20:00,42.29,42.34,42.29,42.32,44000.0,20.3468,20.3709,20.3468,20.3612,44000.0
2012-08-10 11:25:00,42.32,42.46,42.32,42.43,166900.0,20.3612,20.4286,20.3612,20.4142,166900.0
2012-08-10 11:30:00,42.42,42.42,42.24,42.24,83100.0,20.4094,20.4094,20.3228,20.3228,83100.0
2012-08-10 11:35:00,42.24,42.26,42.23,42.25,25300.0,20.3228,20.3324,20.3179,20.3276,25300.0
2012-08-10 11:40:00,42.25,42.26,42.22,42.22,19200.0,20.3276,20.3324,20.3131,20.3131,19200.0
2012-08-10 11:45:00,42.22,42.24,42.21,42.24,32800.0,20.3131,20.3228,20.3083,20.3228,32800.0
2012-08-10 11:50:00,42.23,42.28,42.23,42.27,28700.0,20.3179,20.342,20.3179,20.3372,28700.0
2012-08-10 11:55:00,42.28,42.31,42.25,42.26,18600.0,20.342,20.3564,20.3276,20.3324,18600.0
2012-08-10 12:00:00,42.26,42.27,42.24,42.25,18100.0,20.3324,20.3372,20.3228,20.3276,18100.0
2012-08-10 12:05:00,42.24,42.25,42.21,42.23,17800.0,20.3228,20.3276,20.3083,20.3179,17800.0
2012-08-10 12:10:00,42.23,42.25,42.21,42.21,6500.0,20.3179,20.3276,20.3083,20.3083,6500.0
2012-08-10 12:15:00,42.22,42.22,42.21,42.21,11400.0,20.3131,20.3131,20.3083,20.3083,11400.0
2012-08-10 12:20:00,42.22,42.24,42.21,42.24,6500.0,20.3131,20.3228,20.3083,20.3228,6500.0
2012-08-10 12:25:00,42.24,42.26,42.21,42.26,31900.0,20.3228,20.3324,20.3083,20.3324,31900.0
2012-08-10 12:30:00,42.26,42.29,42.25,42.26,17600.0,20.3324,20.3468,20.3276,20.3324,17600.0
2012-08-10 12:35:00,42.26,42.28,42.25,42.28,6900.0,20.3324,20.342,20.3276,20.342,6900.0
2012-08-10 12:40:00,42.28,42.28,42.24,42.25,27900.0,20.342,20.342,20.3228,20.3276,27900.0
2012-08-10 12:45:00,42.24,42.27,42.22,42.22,12600.0,20.3228,20.3372,20.3131,20.3131,12600.0
2012-08-10 12:50:00,42.23,42.25,42.22,42.22,8200.0,20.3179,20.3276,20.3131,20.3131,8200.0
2012-08-10 12:55:00,42.22,42.23,42.22,42.23,8100.0,20.3131,20.3179,20.3131,20.3179,8100.0
2012-08-10 13:00:00,42.22,42.23,42.21,42.22,6800.0,20.3131,20.3179,20.3083,20.3131,6800.0
2012-08-10 13:05:00,42.21,42.22,42.2,42.21,16400.0,20.3083,20.3131,20.3035,20.3083,16400.0
2012-08-10 13:10:00,42.21,42.21,42.18,42.2,20900.0,20.3083,20.3083,20.2939,20.3035,20900.0
2012-08-10 13:15:00,42.2,42.21,42.17,42.19,15700.0,20.3035,20.3083,20.2891,20.2987,15700.0
2012-08-10 13:20:00,42.19,42.2,42.18,42.19,8100.0,20.2987,20.3035,20.2939,20.2987,8100.0
2012-08-10 13:25:00,42.2,42.2,42.19,42.19,3600.0,20.3035,20.3035,20.2987,20.2987,3600.0
2012-08-10 13:30:00,42.19,42.2,42.17,42.18,16300.0,20.2987,20.3035,20.2891,20.2939,16300.0
2012-08-10 13:35:00,42.18,42.22,42.18,42.18,12600.0,20.2939,20.3131,20.2939,20.2939,12600.0
2012-08-10 13:40:00,42.18,42.22,42.18,42.22,20600.0,20.2939,20.3131,20.2939,20.3131,20600.0
2012-08-10 13:45:00,42.21,42.22,42.2,42.2,5800.0,20.3083,20.3131,20.3035,20.3035,5800.0
2012-08-10 13:50:00,42.21,42.23,42.2,42.22,12600.0,20.3083,20.3179,20.3035,20.3131,12600.0
2012-08-10 13:55:00,42.22,42.23,42.2,42.23,13200.0,20.3131,20.3179,20.3035,20.3179,13200.0
2012-08-10 14:00:00,42.23,42.24,42.21,42.21,18600.0,20.3179,20.3228,20.3083,20.3083,18600.0
2012-08-10 14:05:00,42.21,42.22,42.2,42.2,12200.0,20.3083,20.3131,20.3035,20.3035,12200.0
2012-08-10 14:10:00,42.21,42.22,42.2,42.21,54800.0,20.3083,20.3131,20.3035,20.3083,54800.0
2012-08-10 14:15:00,42.21,42.24,42.21,42.23,17400.0,20.3083,20.3228,20.3083,20.3179,17400.0
2012-08-10 14:20:00,42.24,42.24,42.22,42.23,11000.0,20.3228,20.3228,20.3131,20.3179,11000.0
2012-08-10 14:25:00,42.23,42.24,42.22,42.24,14000.0,20.3179,20.3228,20.3131,20.3228,14000.0
2012-08-10 14:30:00,42.23,42.25,42.23,42.24,22900.0,20.3179,20.3276,20.3179,20.3228,22900.0
2012-08-10 14:35:00,42.24,42.24,42.23,42.24,9400.0,20.3228,20.3228,20.3179,20.3228,9400.0
2012-08-10 14:40:00,42.23,42.25,42.23,42.25,11000.0,20.3179,20.3276,20.3179,20.3276,11000.0
2012-08-10 14:45:00,42.24,42.25,42.22,42.23,17000.0,20.3228,20.3276,20.3131,20.3179,17000.0
2012-08-10 14:50:00,42.23,42.25,42.23,42.24,27700.0,20.3179,20.3276,20.3179,20.3228,27700.0
2012-08-10 14:55:00,42.24,42.26,42.22,42.24,36800.0,20.3228,20.3324,20.3131,20.3228,36800.0
2012-08-10 15:00:00,42.24,42.25,42.23,42.24,28500.0,20.3228,20.3276,20.3179,20.3228,28500.0
2012-08-10 15:05:00,42.25,42.25,42.22,42.25,32000.0,20.3276,20.3276,20.3131,20.3276,32000.0
2012-08-10 15:10:00,42.26,42.26,42.22,42.23,40900.0,20.3324,20.3324,20.3131,20.3179,40900.0
2012-08-10 15:15:00,42.23,42.26,42.21,42.24,43100.0,20.3179,20.3324,20.3083,20.3228,43100.0
2012-08-10 15:20:00,42.23,42.27,42.23,42.25,31800.0,20.3179,20.3372,20.3179,20.3276,31800.0
2012-08-10 15:25:00,42.26,42.27,42.26,42.27,15500.0,20.3324,20.3372,20.3324,20.3372,15500.0
2012-08-10 15:30:00,42.26,42.29,42.25,42.26,39500.0,20.3324,20.3468,20.3276,20.3324,39500.0
2012-08-10 15:35:00,42.26,42.27,42.24,42.27,44000.0,20.3324,20.3372,20.3228,20.3372,44000.0
2012-08-10 15:40:00,42.27,42.35,42.26,42.35,52900.0,20.3372,20.3757,20.3324,20.3757,52900.0
2012-08-10 15:45:00,42.35,42.4,42.34,42.39,118200.0,20.3757,20.3997,20.3709,20.3949,118200.0
2012-08-10 15:50:00,42.39,42.43,42.37,42.43,126000.0,20.3949,20.4142,20.3853,20.4142,126000.0
2012-08-10 15:55:00,42.43,42.45,42.39,42.4,185600.0,20.4142,20.4238,20.3949,20.3997,185600.0
2012-08-13 09:30:00,42.17,42.26,42.17,42.24,113600.0,20.2891,20.3324,20.2891,20.3228,113600.0
2012-08-13 09:35:00,42.24,42.25,42.21,42.25,40500.0,20.3228,20.3276,20.3083,20.3276,40500.0
2012-08-13 09:40:00,42.24,42.27,42.23,42.23,35200.0,20.3228,20.3372,20.3179,20.3179,35200.0
2012-08-13 09:45:00,42.22,42.29,42.22,42.25,23500.0,20.3131,20.3468,20.3131,20.3276,23500.0
2012-08-13 09:50:00,42.26,42.34,42.26,42.31,35400.0,20.3324,20.3709,20.3324,20.3564,35400.0
2012-08-13 09:55:00,42.31,42.33,42.3,42.32,29900.0,20.3564,20.3661,20.3516,20.3612,29900.0
2012-08-13 10:00:00,42.33,42.36,42.31,42.32,33400.0,20.3661,20.3805,20.3564,20.3612,33400.0
2012-08-13 10:05:00,42.32,42.32,42.22,42.25,38500.0,20.3612,20.3612,20.3131,20.3276,38500.0
2012-08-13 10:10:00,42.25,42.29,42.21,42.29,22800.0,20.3276,20.3468,20.3083,20.3468,22800.0
2012-08-13 10:15:00,42.29,42.29,42.23,42.27,56900.0,20.3468,20.3468,20.3179,20.3372,56900.0
2012-08-13 10:20:00,42.26,42.26,42.15,42.15,52500.0,20.3324,20.3324,20.2795,20.2795,52500.0
2012-08-13 10:25:00,42.15,42.17,42.12,42.17,31900.0,20.2795,20.2891,20.265,20.2891,31900.0
2012-08-13 10:30:00,42.16,42.17,42.12,42.17,30400.0,20.2843,20.2891,20.265,20.2891,30400.0
2012-08-13 10:35:00,42.18,42.18,42.15,42.16,25300.0,20.2939,20.2939,20.2795,20.2843,25300.0
2012-08-13 10:40:00,42.16,42.21,42.16,42.21,25800.0,20.2843,20.3083,20.2843,20.3083,25800.0
2012-08-13 10:45:00,42.21,42.21,42.17,42.17,35900.0,20.3083,20.3083,20.2891,20.2891,35900.0
2012-08-13 10:50:00,42.18,42.18,42.11,42.12,34600.0,20.2939,20.2939,20.2602,20.265,34600.0
2012-08-13 10:55:00,42.12,42.2,42.12,42.19,22100.0,20.265,20.3035,20.265,20.2987,22100.0
2012-08-13 11:00:00,42.18,42.19,42.11,42.13,25400.0,20.2939,20.2987,20.2602,20.2698,25400.0
2012-08-13 11:05:00,42.12,42.13,42.05,42.09,39200.0,20.265,20.2698,20.2313,20.2506,39200.0
2012-08-13 11:10:00,42.08,42.14,42.06,42.13,19900.0,20.2458,20.2746,20.2362,20.2698,19900.0
2012-08-13 11:15:00,42.14,42.18,42.1,42.12,32600.0,20.2746,20.2939,20.2554,20.265,32600.0
2012-08-13 11:20:00,42.13,42.17,42.12,42.16,18400.0,20.2698,20.2891,20.265,20.2843,18400.0
2012-08-13 11:25:00,42.15,42.27,42.15,42.21,36800.0,20.2795,20.3372,20.2795,20.3083,36800.0
2012-08-13 11:30:00,42.19,42.2,42.08,42.08,72300.0,20.2987,20.3035,20.2458,20.2458,72300.0
2012-08-13 11:35:00,42.09,42.19,42.09,42.17,48000.0,20.2506,20.2987,20.2506,20.2891,48000.0
2012-08-13 11:40:00,42.18,42.19,42.15,42.15,18600.0,20.2939,20.2987,20.2795,20.2795,18600.0
2012-08-13 11:45:00,42.16,42.17,42.14,42.16,11800.0,20.2843,20.2891,20.2746,20.2843,11800.0
2012-08-13 11:50:00,42.16,42.16,42.1,42.13,24400.0,20.2843,20.2843,20.2554,20.2698,24400.0
2012-08-13 11:55:00,42.14,42.15,42.11,42.11,16100.0,20.2746,20.2795,20.2602,20.2602,16100.0
2012-08-13 12:00:00,42.11,42.13,42.09,42.1,15400.0,20.2602,20.2698,20.2506,20.2554,15400.0
2012-08-13 12:05:00,42.09,42.1,42.08,42.1,9200.0,20.2506,20.2554,20.2458,20.2554,9200.0
2012-08-13 12:10:00,42.11,42.15,42.11,42.15,10600.0,20.2602,20.2795,20.2602,20.2795,10600.0
2012-08-13 12:15:00,42.15,42.15,42.13,42.14,10600.0,20.2795,20.2795,20.2698,20.2746,10600.0
2012-08-13 12:20:00,42.13,42.14,42.09,42.12,9400.0,20.2698,20.2746,20.2506,20.265,9400.0
2012-08-13 12:25:00,42.11,42.13,42.1,42.13,10000.0,20.2602,20.2698,20.2554,20.2698,10000.0
2012-08-13 12:30:00,42.13,42.16,42.12,42.13,23300.0,20.2698,20.2843,20.265,20.2698,23300.0
2012-08-13 12:35:00,42.13,42.14,42.11,42.12,11400.0,20.2698,20.2746,20.2602,20.265,11400.0
2012-08-13 12:40:00,42.12,42.13,42.11,42.13,4400.0,20.265,20.2698,20.2602,20.2698,4400.0
2012-08-13 12:45:00,42.14,42.14,42.11,42.14,12900.0,20.2746,20.2746,20.2602,20.2746,12900.0
2012-08-13 12:50:00,42.13,42.19,42.13,42.17,25100.0,20.2698,20.2987,20.2698,20.2891,25100.0
2012-08-13 12:55:00,42.17,42.21,42.17,42.21,10700.0,20.2891,20.3083,20.2891,20.3083,10700.0
2012-08-13 13:00:00,42.2,42.23,42.2,42.21,28000.0,20.3035,20.3179,20.3035,20.3083,28000.0
2012-08-13 13:05:00,42.22,42.23,42.17,42.18,13900.0,20.3131,20.3179,20.2891,20.2939,13900.0
2012-08-13 13:10:00,42.18,42.18,42.13,42.16,21200.0,20.2939,20.2939,20.2698,20.2843,21200.0
2012-08-13 13:15:00,42.16,42.17,42.15,42.17,16500.0,20.2843,20.2891,20.2795,20.2891,16500.0
2012-08-13 13:20:00,42.17,42.19,42.16,42.19,33400.0,20.2891,20.2987,20.2843,20.2987,33400.0
2012-08-13 13:25:00,42.19,42.21,42.18,42.21,27200.0,20.2987,20.3083,20.2939,20.3083,27200.0
2012-08-13 13:30:00,42.2,42.21,42.18,42.19,14700.0,20.3035,20.3083,20.2939,20.2987,14700.0
2012-08-13 13:35:00,42.19,42.21,42.19,42.21,7300.0,20.2987,20.3083,20.2987,20.3083,7300.0
2012-08-13 13:40:00,42.21,42.24,42.21,42.23,24500.0,20.3083,20.3228,20.3083,20.3179,24500.0
2012-08-13 13:45:00,42.23,42.24,42.22,42.24,22500.0,20.3179,20.3228,20.3131,20.3228,22500.0
2012-08-13 13:50:00,42.25,42.26,42.22,42.23,15600.0,20.3276,20.3324,20.3131,20.3179,15600.0
2012-08-13 13:55:00,42.24,42.26,42.23,42.24,13400.0,20.3228,20.3324,20.3179,20.3228,13400.0
2012-08-13 14:00:00,42.24,42.24,42.17,42.17,18300.0,20.3228,20.3228,20.2891,20.2891,18300.0
2012-08-13 14:05:00,42.17,42.18,42.16,42.17,9000.0,20.2891,20.2939,20.2843,20.2891,9000.0
2012-08-13 14:10:00,42.17,42.21,42.17,42.2,24600.0,20.2891,20.3083,20.2891,20.3035,24600.0
2012-08-13 14:15:00,42.2,42.21,42.18,42.19,13800.0,20.3035,20.3083,20.2939,20.2987,13800.0
2012-08-13 14:20:00,42.19,42.2,42.17,42.19,41000.0,20.2987,20.3035,20.2891,20.2987,41000.0
2012-08-13 14:25:00,42.19,42.21,42.17,42.18,24800.0,20.2987,20.3083,20.2891,20.2939,24800.0
2012-08-13 14:30:00,42.17,42.19,42.17,42.17,18800.0,20.2891,20.2987,20.2891,20.2891,18800.0
2012-08-13 14:35:00,42.18,42.19,42.16,42.18,28300.0,20.2939,20.2987,20.2843,20.2939,28300.0
2012-08-13 14:40:00,42.19,42.2,42.17,42.18,19500.0,20.2987,20.3035,20.2891,20.2939,19500.0
2012-08-13 14:45:00,42.18,42.19,42.17,42.17,12300.0,20.2939,20.2987,20.2891,20.2891,12300.0
2012-08-13 14:50:00,42.17,42.22,42.17,42.2,16300.0,20.2891,20.3131,20.2891,20.3035,16300.0
2012-08-13 14:55:00,42.2,42.22,42.18,42.18,15000.0,20.3035,20.3131,20.2939,20.2939,15000.0
2012-08-13 15:00:00,42.19,42.22,42.16,42.18,21700.0,20.2987,20.3131,20.2843,20.2939,21700.0
2012-08-13 15:05:00,42.18,42.18,42.13,42.13,30300.0,20.2939,20.2939,20.2698,20.2698,30300.0
2012-08-13 15:10:00,42.13,42.16,42.12,42.14,34600.0,20.2698,20.2843,20.265,20.2746,34600.0
2012-08-13 15:15:00,42.14,42.15,42.12,42.12,26900.0,20.2746,20.2795,20.265,20.265,26900.0
2012-08-13 15:20:00,42.13,42.15,42.11,42.11,22200.0,20.2698,20.2795,20.2602,20.2602,22200.0
2012-08-13 15:25:00,42.11,42.12,42.09,42.11,22100.0,20.2602,20.265,20.2506,20.2602,22100.0
2012-08-13 15:30:00,42.11,42.13,42.08,42.11,54200.0,20.2602,20.2698,20.2458,20.2602,54200.0
2012-08-13 15:35:00,42.11,42.11,42.08,42.1,73300.0,20.2602,20.2602,20.2458,20.2554,73300.0
2012-08-13 15:40:00,42.1,42.11,42.04,42.07,177700.0,20.2554,20.2602,20.2265,20.241,177700.0
2012-08-13 15:45:00,42.07,42.08,42.05,42.06,69000.0,20.241,20.2458,20.2313,20.2362,69000.0
2012-08-13 15:50:00,42.05,42.08,42.02,42.04,75900.0,20.2313,20.2458,20.2169,20.2265,75900.0
2012-08-13 15:55:00,42.05,42.08,42.03,42.08,145000.0,20.2313,20.2458,20.2217,20.2458,145000.0
2012-08-14 09:30:00,42.31,42.47,42.27,42.35,473600.0,20.3564,20.4334,20.3372,20.3757,473600.0
2012-08-14 09:35:00,42.34,42.54,42.32,42.47,290200.0,20.3709,20.4671,20.3612,20.4334,290200.0
2012-08-14 09:40:00,42.48,42.5,42.34,42.43,208200.0,20.4382,20.4479,20.3709,20.4142,208200.0
2012-08-14 09:45:00,42.43,42.44,42.39,42.42,47500.0,20.4142,20.419,20.3949,20.4094,47500.0
2012-08-14 09:50:00,42.43,42.43,42.33,42.35,48500.0,20.4142,20.4142,20.3661,20.3757,48500.0
2012-08-14 09:55:00,42.34,42.34,42.26,42.34,45400.0,20.3709,20.3709,20.3324,20.3709,45400.0
2012-08-14 10:00:00,42.34,42.39,42.33,42.37,26200.0,20.3709,20.3949,20.3661,20.3853,26200.0
2012-08-14 10:05:00,42.37,42.39,42.34,42.35,38200.0,20.3853,20.3949,20.3709,20.3757,38200.0
2012-08-14 10:10:00,42.34,42.4,42.32,42.39,29900.0,20.3709,20.3997,20.3612,20.3949,29900.0
2012-08-14 10:15:00,42.39,42.41,42.32,42.33,68400.0,20.3949,20.4045,20.3612,20.3661,68400.0
2012-08-14 10:20:00,42.34,42.35,42.32,42.34,24800.0,20.3709,20.3757,20.3612,20.3709,24800.0
2012-08-14 10:25:00,42.34,42.35,42.28,42.31,141200.0,20.3709,20.3757,20.342,20.3564,141200.0
2012-08-14 10:30:00,42.31,42.31,42.24,42.27,55300.0,20.3564,20.3564,20.3228,20.3372,55300.0
2012-08-14 10:35:00,42.26,42.31,42.25,42.31,38900.0,20.3324,20.3564,20.3276,20.3564,38900.0
2012-08-14 10:40:00,42.31,42.35,42.29,42.32,34900.0,20.3564,20.3757,20.3468,20.3612,34900.0
2012-08-14 10:45:00,42.32,42.35,42.32,42.33,14400.0,20.3612,20.3757,20.3612,20.3661,14400.0
2012-08-14 10:50:00,42.33,42.35,42.33,42.35,26300.0,20.3661,20.3757,20.3661,20.3757,26300.0
2012-08-14 10:55:00,42.35,42.38,42.32,42.37,31300.0,20.3757,20.3901,20.3612,20.3853,31300.0
2012-08-14 11:00:00,42.38,42.38,42.34,42.38,21700.0,20.3901,20.3901,20.3709,20.3901,21700.0
2012-08-14 11:05:00,42.38,42.42,42.36,42.38,79800.0,20.3901,20.4094,20.3805,20.3901,79800.0
2012-08-14 11:10:00,42.37,42.41,42.37,42.4,8300.0,20.3853,20.4045,20.3853,20.3997,8300.0
2012-08-14 11:15:00,42.4,42.4,42.37,42.37,12300.0,20.3997,20.3997,20.3853,20.3853,12300.0
2012-08-14 11:20:00,42.37,42.41,42.36,42.41,24900.0,20.3853,20.4045,20.3805,20.4045,24900.0
2012-08-14 11:25:00,42.4,42.42,42.36,42.41,37600.0,20.3997,20.4094,20.3805,20.4045,37600.0
2012-08-14 11:30:00,42.4,42.51,42.4,42.5,80100.0,20.3997,20.4527,20.3997,20.4479,80100.0
2012-08-14 11:35:00,42.5,42.5,42.48,42.49,98600.0,20.4479,20.4479,20.4382,20.443,98600.0
2012-08-14 11:40:00,42.5,42.5,42.47,42.5,19200.0,20.4479,20.4479,20.4334,20.4479,19200.0
2012-08-14 11:45:00,42.5,42.51,42.46,42.48,19300.0,20.4479,20.4527,20.4286,20.4382,19300.0
2012-08-14 11:50:00,42.47,42.47,42.44,42.44,14700.0,20.4334,20.4334,20.419,20.419,14700.0
2012-08-14 11:55:00,42.44,42.45,42.43,42.45,12800.0,20.419,20.4238,20.4142,20.4238,12800.0
2012-08-14 12:00:00,42.45,42.45,42.44,42.45,9400.0,20.4238,20.4238,20.419,20.4238,9400.0
2012-08-14 12:05:00,42.45,42.47,42.44,42.46,20400.0,20.4238,20.4334,20.419,20.4286,20400.0
2012-08-14 12:10:00,42.46,42.46,42.41,42.42,29600.0,20.4286,20.4286,20.4045,20.4094,29600.0
2012-08-14 12:15:00,42.42,42.42,42.39,42.4,31500.0,20.4094,20.4094,20.3949,20.3997,31500.0
2012-08-14 12:20:00,42.39,42.39,42.38,42.38,24800.0,20.3949,20.3949,20.3901,20.3901,24800.0
2012-08-14 12:25:00,42.39,42.39,42.38,42.39,35000.0,20.3949,20.3949,20.3901,20.3949,35000.0
2012-08-14 12:30:00,42.4,42.42,42.37,42.38,46700.0,20.3997,20.4094,20.3853,20.3901,46700.0
2012-08-14 12:35:00,42.38,42.39,42.35,42.35,35200.0,20.3901,20.3949,20.3757,20.3757,35200.0
2012-08-14 12:40:00,42.35,42.35,42.31,42.34,19300.0,20.3757,20.3757,20.3564,20.3709,19300.0
2012-08-14 12:45:00,42.34,42.35,42.32,42.35,19400.0,20.3709,20.3757,20.3612,20.3757,19400.0
2012-08-14 12:50:00,42.35,42.36,42.35,42.35,11500.0,20.3757,20.3805,20.3757,20.3757,11500.0
2012-08-14 12:55:00,42.35,42.36,42.34,42.35,17400.0,20.3757,20.3805,20.3709,20.3757,17400.0
2012-08-14 13:00:00,42.36,42.36,42.33,42.35,32800.0,20.3805,20.3805,20.3661,20.3757,32800.0
2012-08-14 13:05:00,42.34,42.35,42.31,42.32,5900.0,20.3709,20.3757,20.3564,20.3612,5900.0
2012-08-14 13:10:00,42.32,42.33,42.29,42.33,34600.0,20.3612,20.3661,20.3468,20.3661,34600.0
2012-08-14 13:15:00,42.33,42.33,42.31,42.32,6100.0,20.3661,20.3661,20.3564,20.3612,6100.0
2012-08-14 13:20:00,42.3,42.3,42.29,42.3,7900.0,20.3516,20.3516,20.3468,20.3516,7900.0
2012-08-14 13:25:00,42.29,42.29,42.27,42.28,26400.0,20.3468,20.3468,20.3372,20.342,26400.0
2012-08-14 13:30:00,42.28,42.32,42.28,42.31,12000.0,20.342,20.3612,20.342,20.3564,12000.0
2012-08-14 13:35:00,42.32,42.32,42.28,42.29,26800.0,20.3612,20.3612,20.342,20.3468,26800.0
2012-08-14 13:40:00,42.29,42.3,42.28,42.29,11000.0,20.3468,20.3516,20.342,20.3468,11000.0
2012-08-14 13:45:00,42.28,42.3,42.28,42.3,22100.0,20.342,20.3516,20.342,20.3516,22100.0
2012-08-14 13:50:00,42.3,42.31,42.29,42.29,23900.0,20.3516,20.3564,20.3468,20.3468,23900.0
2012-08-14 13:55:00,42.29,42.31,42.28,42.31,39700.0,20.3468,20.3564,20.342,20.3564,39700.0
2012-08-14 14:00:00,42.31,42.35,42.3,42.33,48100.0,20.3564,20.3757,20.3516,20.3661,48100.0
2012-08-14 14:05:00,42.33,42.34,42.31,42.34,28900.0,20.3661,20.3709,20.3564,20.3709,28900.0
2012-08-14 14:10:00,42.34,42.34,42.3,42.3,16100.0,20.3709,20.3709,20.3516,20.3516,16100.0
2012-08-14 14:15:00,42.3,42.31,42.28,42.3,17400.0,20.3516,20.3564,20.342,20.3516,17400.0
2012-08-14 14:20:00,42.29,42.32,42.29,42.31,37400.0,20.3468,20.3612,20.3468,20.3564,37400.0
2012-08-14 14:25:00,42.32,42.32,42.22,42.28,170200.0,20.3612,20.3612,20.3131,20.342,170200.0
2012-08-14 14:30:00,42.28,42.31,42.28,42.3,21300.0,20.342,20.3564,20.342,20.3516,21300.0
2012-08-14 14:35:00,42.3,42.3,42.26,42.26,23300.0,20.3516,20.3516,20.3324,20.3324,23300.0
2012-08-14 14:40:00,42.26,42.28,42.26,42.27,32600.0,20.3324,20.342,20.3324,20.3372,32600.0
2012-08-14 14:45:00,42.27,42.31,42.26,42.31,20500.0,20.3372,20.3564,20.3324,20.3564,20500.0
2012-08-14 14:50:00,42.31,42.32,42.29,42.3,33400.0,20.3564,20.3612,20.3468,20.3516,33400.0
2012-08-14 14:55:00,42.3,42.35,42.3,42.33,28800.0,20.3516,20.3757,20.3516,20.3661,28800.0
2012-08-14 15:00:00,42.34,42.34,42.3,42.3,35200.0,20.3709,20.3709,20.3516,20.3516,35200.0
2012-08-14 15:05:00,42.3,42.31,42.25,42.25,37200.0,20.3516,20.3564,20.3276,20.3276,37200.0
2012-08-14 15:10:00,42.26,42.27,42.22,42.26,73000.0,20.3324,20.3372,20.3131,20.3324,73000.0
2012-08-14 15:15:00,42.25,42.28,42.24,42.27,42400.0,20.3276,20.342,20.3228,20.3372,42400.0
2012-08-14 15:20:00,42.27,42.28,42.24,42.26,39300.0,20.3372,20.342,20.3228,20.3324,39300.0
2012-08-14 15:25:00,42.26,42.26,42.23,42.25,46500.0,20.3324,20.3324,20.3179,20.3276,46500.0
2012-08-14 15:30:00,42.25,42.26,42.2,42.22,138600.0,20.3276,20.3324,20.3035,20.3131,138600.0
2012-08-14 15:35:00,42.22,42.22,42.15,42.17,67900.0,20.3131,20.3131,20.2795,20.2891,67900.0
2012-08-14 15:40:00,42.17,42.2,42.14,42.17,96800.0,20.2891,20.3035,20.2746,20.2891,96800.0
2012-08-14 15:45:00,42.17,42.2,42.15,42.19,87400.0,20.2891,20.3035,20.2795,20.2987,87400.0
2012-08-14 15:50:00,42.19,42.19,42.1,42.1,137700.0,20.2987,20.2987,20.2554,20.2554,137700.0
2012-08-14 15:55:00,42.11,42.2,42.11,42.19,148600.0,20.2602,20.3035,20.2602,20.2987,148600.0
2012-08-15 09:30:00,42.37,42.37,42.31,42.32,139200.0,20.3853,20.3853,20.3564,20.3612,139200.0
2012-08-15 09:35:00,42.32,42.32,42.28,42.31,86400.0,20.3612,20.3612,20.342,20.3564,86400.0
2012-08-15 09:40:00,42.31,42.35,42.3,42.33,64600.0,20.3564,20.3757,20.3516,20.3661,64600.0
2012-08-15 09:45:00,42.32,42.36,42.28,42.36,76900.0,20.3612,20.3805,20.342,20.3805,76900.0
2012-08-15 09:50:00,42.36,42.39,42.36,42.38,63300.0,20.3805,20.3949,20.3805,20.3901,63300.0
2012-08-15 09:55:00,42.38,42.4,42.36,42.38,69400.0,20.3901,20.3997,20.3805,20.3901,69400.0
2012-08-15 10:00:00,42.38,42.42,42.38,42.42,70700.0,20.3901,20.4094,20.3901,20.4094,70700.0
2012-08-15 10:05:00,42.42,42.44,42.37,42.43,110400.0,20.4094,20.419,20.3853,20.4142,110400.0
2012-08-15 10:10:00,42.44,42.46,42.38,42.41,157200.0,20.419,20.4286,20.3901,20.4045,157200.0
2012-08-15 10:15:00,42.41,42.42,42.37,42.39,44100.0,20.4045,20.4094,20.3853,20.3949,44100.0
2012-08-15 10:20:00,42.38,42.43,42.38,42.43,25700.0,20.3901,20.4142,20.3901,20.4142,25700.0
2012-08-15 10:25:00,42.43,42.45,42.39,42.4,42100.0,20.4142,20.4238,20.3949,20.3997,42100.0
2012-08-15 10:30:00,42.4,42.47,42.4,42.45,89400.0,20.3997,20.4334,20.3997,20.4238,89400.0
2012-08-15 10:35:00,42.44,42.44,42.4,42.42,29300.0,20.419,20.419,20.3997,20.4094,29300.0
2012-08-15 10:40:00,42.43,42.45,42.38,42.41,51000.0,20.4142,20.4238,20.3901,20.4045,51000.0
2012-08-15 10:45:00,42.4,42.43,42.38,42.41,57400.0,20.3997,20.4142,20.3901,20.4045,57400.0
2012-08-15 10:50:00,42.41,42.43,42.4,42.41,42500.0,20.4045,20.4142,20.3997,20.4045,42500.0
2012-08-15 10:55:00,42.41,42.44,42.41,42.42,43700.0,20.4045,20.419,20.4045,20.4094,43700.0
2012-08-15 11:00:00,42.42,42.43,42.4,42.42,22600.0,20.4094,20.4142,20.3997,20.4094,22600.0
2012-08-15 11:05:00,42.43,42.45,42.4,42.41,46400.0,20.4142,20.4238,20.3997,20.4045,46400.0
2012-08-15 11:10:00,42.41,42.42,42.38,42.42,27100.0,20.4045,20.4094,20.3901,20.4094,27100.0
2012-08-15 11:15:00,42.41,42.44,42.4,42.41,24400.0,20.4045,20.419,20.3997,20.4045,24400.0
2012-08-15 11:20:00,42.41,42.43,42.41,42.42,33100.0,20.4045,20.4142,20.4045,20.4094,33100.0
2012-08-15 11:25:00,42.42,42.43,42.38,42.4,32700.0,20.4094,20.4142,20.3901,20.3997,32700.0
2012-08-15 11:30:00,42.4,42.45,42.4,42.41,74100.0,20.3997,20.4238,20.3997,20.4045,74100.0
2012-08-15 11:35:00,42.4,42.41,42.38,42.4,24200.0,20.3997,20.4045,20.3901,20.3997,24200.0
2012-08-15 11:40:00,42.41,42.43,42.38,42.42,32100.0,20.4045,20.4142,20.3901,20.4094,32100.0
2012-08-15 11:45:00,42.42,42.43,42.41,42.41,21100.0,20.4094,20.4142,20.4045,20.4045,21100.0
2012-08-15 11:50:00,42.42,42.44,42.41,42.43,24600.0,20.4094,20.419,20.4045,20.4142,24600.0
2012-08-15 11:55:00,42.43,42.43,42.39,42.42,18700.0,20.4142,20.4142,20.3949,20.4094,18700.0
2012-08-15 12:00:00,42.42,42.43,42.41,42.42,29200.0,20.4094,20.4142,20.4045,20.4094,29200.0
2012-08-15 12:05:00,42.43,42.43,42.41,42.41,8100.0,20.4142,20.4142,20.4045,20.4045,8100.0
2012-08-15 12:10:00,42.41,42.41,42.37,42.38,17400.0,20.4045,20.4045,20.3853,20.3901,17400.0
2012-08-15 12:15:00,42.39,42.41,42.37,42.37,23300.0,20.3949,20.4045,20.3853,20.3853,23300.0
2012-08-15 12:20:00,42.38,42.39,42.35,42.38,21400.0,20.3901,20.3949,20.3757,20.3901,21400.0
2012-08-15 12:25:00,42.37,42.39,42.36,42.38,13500.0,20.3853,20.3949,20.3805,20.3901,13500.0
2012-08-15 12:30:00,42.38,42.4,42.36,42.39,26500.0,20.3901,20.3997,20.3805,20.3949,26500.0
2012-08-15 12:35:00,42.39,42.4,42.37,42.37,12800.0,20.3949,20.3997,20.3853,20.3853,12800.0
2012-08-15 12:40:00,42.38,42.39,42.37,42.39,9100.0,20.3901,20.3949,20.3853,20.3949,9100.0
2012-08-15 12:45:00,42.39,42.4,42.36,42.37,17200.0,20.3949,20.3997,20.3805,20.3853,17200.0
2012-08-15 12:50:00,42.37,42.38,42.36,42.37,6800.0,20.3853,20.3901,20.3805,20.3853,6800.0
2012-08-15 12:55:00,42.37,42.39,42.36,42.39,21100.0,20.3853,20.3949,20.3805,20.3949,21100.0
2012-08-15 13:00:00,42.38,42.39,42.35,42.36,23100.0,20.3901,20.3949,20.3757,20.3805,23100.0
2012-08-15 13:05:00,42.35,42.37,42.35,42.37,8700.0,20.3757,20.3853,20.3757,20.3853,8700.0
2012-08-15 13:10:00,42.36,42.39,42.36,42.39,11200.0,20.3805,20.3949,20.3805,20.3949,11200.0
2012-08-15 13:15:00,42.39,42.41,42.39,42.41,14800.0,20.3949,20.4045,20.3949,20.4045,14800.0
2012-08-15 13:20:00,42.41,42.42,42.38,42.38,18200.0,20.4045,20.4094,20.3901,20.3901,18200.0
2012-08-15 13:25:00,42.38,42.4,42.38,42.39,6400.0,20.3901,20.3997,20.3901,20.3949,6400.0
2012-08-15 13:30:00,42.4,42.4,42.38,42.39,10000.0,20.3997,20.3997,20.3901,20.3949,10000.0
2012-08-15 13:35:00,42.38,42.41,42.38,42.41,10200.0,20.3901,20.4045,20.3901,20.4045,10200.0
2012-08-15 13:40:00,42.41,42.42,42.39,42.41,27500.0,20.4045,20.4094,20.3949,20.4045,27500.0
2012-08-15 13:45:00,42.42,42.42,42.39,42.41,10800.0,20.4094,20.4094,20.3949,20.4045,10800.0
2012-08-15 13:50:00,42.41,42.42,42.4,42.42,4500.0,20.4045,20.4094,20.3997,20.4094,4500.0
2012-08-15 13:55:00,42.42,42.43,42.39,42.39,10400.0,20.4094,20.4142,20.3949,20.3949,10400.0
2012-08-15 14:00:00,42.39,42.41,42.38,42.4,18400.0,20.3949,20.4045,20.3901,20.3997,18400.0
2012-08-15 14:05:00,42.4,42.42,42.4,42.4,23300.0,20.3997,20.4094,20.3997,20.3997,23300.0
2012-08-15 14:10:00,42.4,42.4,42.37,42.37,19600.0,20.3997,20.3997,20.3853,20.3853,19600.0
2012-08-15 14:15:00,42.37,42.41,42.37,42.38,21200.0,20.3853,20.4045,20.3853,20.3901,21200.0
2012-08-15 14:20:00,42.37,42.4,42.36,42.4,10100.0,20.3853,20.3997,20.3805,20.3997,10100.0
2012-08-15 14:25:00,42.4,42.42,42.4,42.4,12400.0,20.3997,20.4094,20.3997,20.3997,12400.0
2012-08-15 14:30:00,42.41,42.42,42.39,42.42,35200.0,20.4045,20.4094,20.3949,20.4094,35200.0
2012-08-15 14:35:00,42.42,42.44,42.41,42.41,28100.0,20.4094,20.419,20.4045,20.4045,28100.0
2012-08-15 14:40:00,42.41,42.48,42.41,42.47,30000.0,20.4045,20.4382,20.4045,20.4334,30000.0
2012-08-15 14:45:00,42.47,42.48,42.46,42.47,13900.0,20.4334,20.4382,20.4286,20.4334,13900.0
2012-08-15 14:50:00,42.47,42.52,42.46,42.51,94200.0,20.4334,20.4575,20.4286,20.4527,94200.0
2012-08-15 14:55:00,42.51,42.51,42.47,42.49,19300.0,20.4527,20.4527,20.4334,20.443,19300.0
2012-08-15 15:00:00,42.49,42.5,42.47,42.47,26000.0,20.443,20.4479,20.4334,20.4334,26000.0
2012-08-15 15:05:00,42.47,42.49,42.46,42.47,21000.0,20.4334,20.443,20.4286,20.4334,21000.0
2012-08-15 15:10:00,42.46,42.47,42.45,42.46,17800.0,20.4286,20.4334,20.4238,20.4286,17800.0
2012-08-15 15:15:00,42.47,42.48,42.44,42.45,21000.0,20.4334,20.4382,20.419,20.4238,21000.0
2012-08-15 15:20:00,42.45,42.47,42.45,42.45,20300.0,20.4238,20.4334,20.4238,20.4238,20300.0
2012-08-15 15:25:00,42.45,42.46,42.4,42.4,77500.0,20.4238,20.4286,20.3997,20.3997,77500.0
2012-08-15 15:30:00,42.4,42.44,42.4,42.42,56100.0,20.3997,20.419,20.3997,20.4094,56100.0
2012-08-15 15:35:00,42.42,42.43,42.39,42.39,38500.0,20.4094,20.4142,20.3949,20.3949,38500.0
2012-08-15 15:40:00,42.39,42.42,42.38,42.42,23300.0,20.3949,20.4094,20.3901,20.4094,23300.0
2012-08-15 15:45:00,42.42,42.43,42.4,42.41,29600.0,20.4094,20.4142,20.3997,20.4045,29600.0
2012-08-15 15:50:00,42.41,42.41,42.38,42.39,71500.0,20.4045,20.4045,20.3901,20.3949,71500.0
2012-08-15 15:55:00,42.4,42.42,42.38,42.42,180400.0,20.3997,20.4094,20.3901,20.4094,180400.0
2012-08-16 09:30:00,42.5,42.53,42.48,42.51,81100.0,20.4479,20.4623,20.4382,20.4527,81100.0
2012-08-16 09:35:00,42.49,42.5,42.46,42.49,34300.0,20.443,20.4479,20.4286,20.443,34300.0
2012-08-16 09:40:00,42.49,42.49,42.41,42.44,40700.0,20.443,20.443,20.4045,20.419,40700.0
2012-08-16 09:45:00,42.44,42.45,42.42,42.44,25100.0,20.419,20.4238,20.4094,20.419,25100.0
2012-08-16 09:50:00,42.43,42.47,42.42,42.44,25800.0,20.4142,20.4334,20.4094,20.419,25800.0
2012-08-16 09:55:00,42.43,42.44,42.4,42.44,32900.0,20.4142,20.419,20.3997,20.419,32900.0
2012-08-16 10:00:00,42.44,42.45,42.38,42.4,25400.0,20.419,20.4238,20.3901,20.3997,25400.0
2012-08-16 10:05:00,42.42,42.45,42.39,42.45,29700.0,20.4094,20.4238,20.3949,20.4238,29700.0
2012-08-16 10:10:00,42.44,42.47,42.44,42.44,16100.0,20.419,20.4334,20.419,20.419,16100.0
2012-08-16 10:15:00,42.45,42.46,42.38,42.38,26500.0,20.4238,20.4286,20.3901,20.3901,26500.0
2012-08-16 10:20:00,42.38,42.46,42.38,42.43,27200.0,20.3901,20.4286,20.3901,20.4142,27200.0
2012-08-16 10:25:00,42.43,42.48,42.43,42.44,176400.0,20.4142,20.4382,20.4142,20.419,176400.0
2012-08-16 10:30:00,42.45,42.51,42.45,42.48,54100.0,20.4238,20.4527,20.4238,20.4382,54100.0
2012-08-16 10:35:00,42.48,42.59,42.48,42.59,64300.0,20.4382,20.4912,20.4382,20.4912,64300.0
2012-08-16 10:40:00,42.59,42.64,42.59,42.6,126900.0,20.4912,20.5152,20.4912,20.496,126900.0
2012-08-16 10:45:00,42.61,42.62,42.59,42.6,26800.0,20.5008,20.5056,20.4912,20.496,26800.0
2012-08-16 10:50:00,42.61,42.62,42.57,42.57,34200.0,20.5008,20.5056,20.4815,20.4815,34200.0
2012-08-16 10:55:00,42.57,42.6,42.56,42.57,36200.0,20.4815,20.496,20.4767,20.4815,36200.0
2012-08-16 11:00:00,42.58,42.58,42.55,42.56,21900.0,20.4863,20.4863,20.4719,20.4767,21900.0
2012-08-16 11:05:00,42.55,42.6,42.54,42.59,22800.0,20.4719,20.496,20.4671,20.4912,22800.0
2012-08-16 11:10:00,42.59,42.63,42.59,42.61,59400.0,20.4912,20.5104,20.4912,20.5008,59400.0
2012-08-16 11:15:00,42.61,42.64,42.58,42.61,34600.0,20.5008,20.5152,20.4863,20.5008,34600.0
2012-08-16 11:20:00,42.61,42.62,42.55,42.57,43800.0,20.5008,20.5056,20.4719,20.4815,43800.0
2012-08-16 11:25:00,42.56,42.58,42.53,42.57,55200.0,20.4767,20.4863,20.4623,20.4815,55200.0
2012-08-16 11:30:00,42.56,42.62,42.54,42.59,91300.0,20.4767,20.5056,20.4671,20.4912,91300.0
2012-08-16 11:35:00,42.6,42.64,42.6,42.64,58600.0,20.496,20.5152,20.496,20.5152,58600.0
2012-08-16 11:40:00,42.64,42.69,42.63,42.69,49900.0,20.5152,20.5393,20.5104,20.5393,49900.0
2012-08-16 11:45:00,42.69,42.73,42.68,42.71,63200.0,20.5393,20.5585,20.5345,20.5489,63200.0
2012-08-16 11:50:00,42.71,42.75,42.7,42.7,46800.0,20.5489,20.5681,20.5441,20.5441,46800.0
2012-08-16 11:55:00,42.7,42.74,42.67,42.67,44300.0,20.5441,20.5633,20.5296,20.5296,44300.0
2012-08-16 12:00:00,42.67,42.68,42.63,42.64,18800.0,20.5296,20.5345,20.5104,20.5152,18800.0
2012-08-16 12:05:00,42.64,42.66,42.63,42.64,20700.0,20.5152,20.5248,20.5104,20.5152,20700.0
2012-08-16 12:10:00,42.64,42.65,42.62,42.62,26900.0,20.5152,20.52,20.5056,20.5056,26900.0
2012-08-16 12:15:00,42.63,42.67,42.63,42.65,28800.0,20.5104,20.5296,20.5104,20.52,28800.0
2012-08-16 12:20:00,42.65,42.66,42.63,42.65,20900.0,20.52,20.5248,20.5104,20.52,20900.0
2012-08-16 12:25:00,42.65,42.68,42.65,42.66,15300.0,20.52,20.5345,20.52,20.5248,15300.0
2012-08-16 12:30:00,42.66,42.66,42.63,42.64,13500.0,20.5248,20.5248,20.5104,20.5152,13500.0
2012-08-16 12:35:00,42.64,42.67,42.64,42.67,20700.0,20.5152,20.5296,20.5152,20.5296,20700.0
2012-08-16 12:40:00,42.66,42.69,42.66,42.67,18500.0,20.5248,20.5393,20.5248,20.5296,18500.0
2012-08-16 12:45:00,42.67,42.68,42.65,42.66,9700.0,20.5296,20.5345,20.52,20.5248,9700.0
2012-08-16 12:50:00,42.66,42.69,42.65,42.68,18200.0,20.5248,20.5393,20.52,20.5345,18200.0
2012-08-16 12:55:00,42.68,42.72,42.68,42.72,25700.0,20.5345,20.5537,20.5345,20.5537,25700.0
2012-08-16 13:00:00,42.71,42.73,42.69,42.69,12300.0,20.5489,20.5585,20.5393,20.5393,12300.0
2012-08-16 13:05:00,42.69,42.7,42.67,42.69,16900.0,20.5393,20.5441,20.5296,20.5393,16900.0
2012-08-16 13:10:00,42.68,42.72,42.68,42.71,35400.0,20.5345,20.5537,20.5345,20.5489,35400.0
2012-08-16 13:15:00,42.72,42.74,42.71,42.73,30900.0,20.5537,20.5633,20.5489,20.5585,30900.0
2012-08-16 13:20:00,42.73,42.74,42.71,42.72,20000.0,20.5585,20.5633,20.5489,20.5537,20000.0
2012-08-16 13:25:00,42.72,42.74,42.71,42.73,12500.0,20.5537,20.5633,20.5489,20.5585,12500.0
2012-08-16 13:30:00,42.72,42.73,42.71,42.73,19500.0,20.5537,20.5585,20.5489,20.5585,19500.0
2012-08-16 13:35:00,42.73,42.74,42.7,42.73,28000.0,20.5585,20.5633,20.5441,20.5585,28000.0
2012-08-16 13:40:00,42.73,42.75,42.71,42.72,105900.0,20.5585,20.5681,20.5489,20.5537,105900.0
2012-08-16 13:45:00,42.72,42.73,42.7,42.72,17500.0,20.5537,20.5585,20.5441,20.5537,17500.0
2012-08-16 13:50:00,42.73,42.73,42.7,42.72,19000.0,20.5585,20.5585,20.5441,20.5537,19000.0
2012-08-16 13:55:00,42.72,42.75,42.72,42.75,11800.0,20.5537,20.5681,20.5537,20.5681,11800.0
2012-08-16 14:00:00,42.75,42.77,42.74,42.76,16400.0,20.5681,20.5778,20.5633,20.5729,16400.0
2012-08-16 14:05:00,42.76,42.8,42.76,42.79,100200.0,20.5729,20.5922,20.5729,20.5874,100200.0
2012-08-16 14:10:00,42.79,42.79,42.77,42.78,8600.0,20.5874,20.5874,20.5778,20.5826,8600.0
2012-08-16 14:15:00,42.77,42.8,42.77,42.79,19100.0,20.5778,20.5922,20.5778,20.5874,19100.0
2012-08-16 14:20:00,42.8,42.81,42.79,42.81,30900.0,20.5922,20.597,20.5874,20.597,30900.0
2012-08-16 14:25:00,42.81,42.81,42.77,42.78,33800.0,20.597,20.597,20.5778,20.5826,33800.0
2012-08-16 14:30:00,42.78,42.8,42.77,42.79,33900.0,20.5826,20.5922,20.5778,20.5874,33900.0
2012-08-16 14:35:00,42.8,42.83,42.79,42.81,59800.0,20.5922,20.6066,20.5874,20.597,59800.0
2012-08-16 14:40:00,42.81,42.82,42.8,42.82,46600.0,20.597,20.6018,20.5922,20.6018,46600.0
2012-08-16 14:45:00,42.82,42.82,42.78,42.81,45400.0,20.6018,20.6018,20.5826,20.597,45400.0
2012-08-16 14:50:00,42.81,42.82,42.77,42.8,39100.0,20.597,20.6018,20.5778,20.5922,39100.0
2012-08-16 14:55:00,42.8,42.8,42.77,42.77,50900.0,20.5922,20.5922,20.5778,20.5778,50900.0
2012-08-16 15:00:00,42.77,42.83,42.75,42.81,101000.0,20.5778,20.6066,20.5681,20.597,101000.0
2012-08-16 15:05:00,42.81,42.81,42.75,42.75,40700.0,20.597,20.597,20.5681,20.5681,40700.0
2012-08-16 15:10:00,42.75,42.76,42.73,42.75,29600.0,20.5681,20.5729,20.5585,20.5681,29600.0
2012-08-16 15:15:00,42.75,42.79,42.74,42.74,60800.0,20.5681,20.5874,20.5633,20.5633,60800.0
2012-08-16 15:20:00,42.74,42.78,42.74,42.78,23000.0,20.5633,20.5826,20.5633,20.5826,23000.0
2012-08-16 15:25:00,42.79,42.8,42.77,42.78,39700.0,20.5874,20.5922,20.5778,20.5826,39700.0
2012-08-16 15:30:00,42.78,42.79,42.75,42.75,48200.0,20.5826,20.5874,20.5681,20.5681,48200.0
2012-08-16 15:35:00,42.75,42.76,42.72,42.73,40600.0,20.5681,20.5729,20.5537,20.5585,40600.0
2012-08-16 15:40:00,42.74,42.75,42.69,42.71,95000.0,20.5633,20.5681,20.5393,20.5489,95000.0
2012-08-16 15:45:00,42.72,42.74,42.71,42.71,63800.0,20.5537,20.5633,20.5489,20.5489,63800.0
2012-08-16 15:50:00,42.71,42.75,42.68,42.72,157700.0,20.5489,20.5681,20.5345,20.5537,157700.0
2012-08-16 15:55:00,42.71,42.74,42.7,42.74,138200.0,20.5489,20.5633,20.5441,20.5633,138200.0
2012-08-17 09:30:00,42.87,42.87,42.77,42.81,130400.0,20.6259,20.6259,20.5778,20.597,130400.0
2012-08-17 09:35:00,42.8,42.81,42.73,42.75,48200.0,20.5922,20.597,20.5585,20.5681,48200.0
2012-08-17 09:40:00,42.74,42.75,42.7,42.71,70900.0,20.5633,20.5681,20.5441,20.5489,70900.0
2012-08-17 09:45:00,42.72,42.75,42.66,42.73,54400.0,20.5537,20.5681,20.5248,20.5585,54400.0
2012-08-17 09:50:00,42.73,42.76,42.71,42.73,63100.0,20.5585,20.5729,20.5489,20.5585,63100.0
2012-08-17 09:55:00,42.71,42.78,42.71,42.77,55200.0,20.5489,20.5826,20.5489,20.5778,55200.0
2012-08-17 10:00:00,42.76,42.78,42.72,42.75,34600.0,20.5729,20.5826,20.5537,20.5681,34600.0
2012-08-17 10:05:00,42.76,42.8,42.76,42.79,38100.0,20.5729,20.5922,20.5729,20.5874,38100.0
2012-08-17 10:10:00,42.79,42.81,42.75,42.75,60500.0,20.5874,20.597,20.5681,20.5681,60500.0
2012-08-17 10:15:00,42.75,42.8,42.74,42.78,30000.0,20.5681,20.5922,20.5633,20.5826,30000.0
2012-08-17 10:20:00,42.77,42.79,42.74,42.75,25100.0,20.5778,20.5874,20.5633,20.5681,25100.0
2012-08-17 10:25:00,42.75,42.76,42.71,42.71,55000.0,20.5681,20.5729,20.5489,20.5489,55000.0
2012-08-17 10:30:00,42.71,42.74,42.68,42.74,24500.0,20.5489,20.5633,20.5345,20.5633,24500.0
2012-08-17 10:35:00,42.73,42.73,42.69,42.69,61000.0,20.5585,20.5585,20.5393,20.5393,61000.0
2012-08-17 10:40:00,42.69,42.71,42.68,42.69,26700.0,20.5393,20.5489,20.5345,20.5393,26700.0
2012-08-17 10:45:00,42.68,42.7,42.68,42.7,18400.0,20.5345,20.5441,20.5345,20.5441,18400.0
2012-08-17 10:50:00,42.7,42.71,42.68,42.68,32100.0,20.5441,20.5489,20.5345,20.5345,32100.0
2012-08-17 10:55:00,42.68,42.71,42.68,42.71,32300.0,20.5345,20.5489,20.5345,20.5489,32300.0
2012-08-17 11:00:00,42.71,42.73,42.69,42.72,82700.0,20.5489,20.5585,20.5393,20.5537,82700.0
2012-08-17 11:05:00,42.72,42.76,42.71,42.75,64400.0,20.5537,20.5729,20.5489,20.5681,64400.0
2012-08-17 11:10:00,42.75,42.76,42.74,42.75,25100.0,20.5681,20.5729,20.5633,20.5681,25100.0
2012-08-17 11:15:00,42.74,42.75,42.69,42.71,44500.0,20.5633,20.5681,20.5393,20.5489,44500.0
2012-08-17 11:20:00,42.72,42.73,42.71,42.72,27000.0,20.5537,20.5585,20.5489,20.5537,27000.0
2012-08-17 11:25:00,42.72,42.76,42.7,42.76,43600.0,20.5537,20.5729,20.5441,20.5729,43600.0
2012-08-17 11:30:00,42.75,42.79,42.73,42.79,68800.0,20.5681,20.5874,20.5585,20.5874,68800.0
2012-08-17 11:35:00,42.78,42.79,42.75,42.75,40700.0,20.5826,20.5874,20.5681,20.5681,40700.0
2012-08-17 11:40:00,42.74,42.77,42.74,42.77,19600.0,20.5633,20.5778,20.5633,20.5778,19600.0
2012-08-17 11:45:00,42.77,42.78,42.75,42.78,28200.0,20.5778,20.5826,20.5681,20.5826,28200.0
2012-08-17 11:50:00,42.77,42.79,42.77,42.79,17300.0,20.5778,20.5874,20.5778,20.5874,17300.0
2012-08-17 11:55:00,42.79,42.79,42.74,42.74,31100.0,20.5874,20.5874,20.5633,20.5633,31100.0
2012-08-17 12:00:00,42.75,42.75,42.7,42.71,34400.0,20.5681,20.5681,20.5441,20.5489,34400.0
2012-08-17 12:05:00,42.71,42.72,42.68,42.69,21700.0,20.5489,20.5537,20.5345,20.5393,21700.0
2012-08-17 12:10:00,42.7,42.7,42.66,42.66,66500.0,20.5441,20.5441,20.5248,20.5248,66500.0
2012-08-17 12:15:00,42.67,42.69,42.67,42.69,11200.0,20.5296,20.5393,20.5296,20.5393,11200.0
2012-08-17 12:20:00,42.68,42.72,42.68,42.7,11700.0,20.5345,20.5537,20.5345,20.5441,11700.0
2012-08-17 12:25:00,42.7,42.7,42.67,42.67,11900.0,20.5441,20.5441,20.5296,20.5296,11900.0
2012-08-17 12:30:00,42.67,42.68,42.66,42.67,13900.0,20.5296,20.5345,20.5248,20.5296,13900.0
2012-08-17 12:35:00,42.68,42.69,42.66,42.68,13000.0,20.5345,20.5393,20.5248,20.5345,13000.0
2012-08-17 12:40:00,42.69,42.72,42.67,42.69,66200.0,20.5393,20.5537,20.5296,20.5393,66200.0
2012-08-17 12:45:00,42.7,42.7,42.68,42.69,19400.0,20.5441,20.5441,20.5345,20.5393,19400.0
2012-08-17 12:50:00,42.69,42.7,42.68,42.7,7800.0,20.5393,20.5441,20.5345,20.5441,7800.0
2012-08-17 12:55:00,42.69,42.69,42.68,42.68,26600.0,20.5393,20.5393,20.5345,20.5345,26600.0
2012-08-17 13:00:00,42.69,42.72,42.68,42.71,20200.0,20.5393,20.5537,20.5345,20.5489,20200.0
2012-08-17 13:05:00,42.71,42.72,42.71,42.71,10100.0,20.5489,20.5537,20.5489,20.5489,10100.0
2012-08-17 13:10:00,42.7,42.71,42.7,42.7,6700.0,20.5441,20.5489,20.5441,20.5441,6700.0
2012-08-17 13:15:00,42.7,42.71,42.68,42.69,14500.0,20.5441,20.5489,20.5345,20.5393,14500.0
2012-08-17 13:20:00,42.68,42.69,42.66,42.66,38200.0,20.5345,20.5393,20.5248,20.5248,38200.0
2012-08-17 13:25:00,42.67,42.68,42.66,42.67,28800.0,20.5296,20.5345,20.5248,20.5296,28800.0
2012-08-17 13:30:00,42.68,42.69,42.66,42.67,54400.0,20.5345,20.5393,20.5248,20.5296,54400.0
2012-08-17 13:35:00,42.67,42.7,42.67,42.68,34700.0,20.5296,20.5441,20.5296,20.5345,34700.0
2012-08-17 13:40:00,42.68,42.7,42.68,42.7,30600.0,20.5345,20.5441,20.5345,20.5441,30600.0
2012-08-17 13:45:00,42.69,42.71,42.68,42.7,39200.0,20.5393,20.5489,20.5345,20.5441,39200.0
2012-08-17 13:50:00,42.7,42.7,42.67,42.69,31000.0,20.5441,20.5441,20.5296,20.5393,31000.0
2012-08-17 13:55:00,42.69,42.71,42.68,42.71,28000.0,20.5393,20.5489,20.5345,20.5489,28000.0
2012-08-17 14:00:00,42.71,42.73,42.7,42.73,25600.0,20.5489,20.5585,20.5441,20.5585,25600.0
2012-08-17 14:05:00,42.72,42.75,42.72,42.75,24100.0,20.5537,20.5681,20.5537,20.5681,24100.0
2012-08-17 14:10:00,42.74,42.76,42.74,42.75,11400.0,20.5633,20.5729,20.5633,20.5681,11400.0
2012-08-17 14:15:00,42.75,42.78,42.72,42.73,91800.0,20.5681,20.5826,20.5537,20.5585,91800.0
2012-08-17 14:20:00,42.73,42.75,42.72,42.74,35200.0,20.5585,20.5681,20.5537,20.5633,35200.0
2012-08-17 14:25:00,42.74,42.8,42.74,42.79,32100.0,20.5633,20.5922,20.5633,20.5874,32100.0
2012-08-17 14:30:00,42.8,42.8,42.77,42.79,42100.0,20.5922,20.5922,20.5778,20.5874,42100.0
2012-08-17 14:35:00,42.78,42.79,42.77,42.79,36500.0,20.5826,20.5874,20.5778,20.5874,36500.0
2012-08-17 14:40:00,42.79,42.8,42.76,42.77,30700.0,20.5874,20.5922,20.5729,20.5778,30700.0
2012-08-17 14:45:00,42.76,42.77,42.75,42.75,33300.0,20.5729,20.5778,20.5681,20.5681,33300.0
2012-08-17 14:50:00,42.75,42.8,42.75,42.77,97800.0,20.5681,20.5922,20.5681,20.5778,97800.0
2012-08-17 14:55:00,42.77,42.77,42.75,42.75,24300.0,20.5778,20.5778,20.5681,20.5681,24300.0
2012-08-17 15:00:00,42.76,42.78,42.75,42.76,50000.0,20.5729,20.5826,20.5681,20.5729,50000.0
2012-08-17 15:05:00,42.76,42.77,42.74,42.74,54300.0,20.5729,20.5778,20.5633,20.5633,54300.0
2012-08-17 15:10:00,42.74,42.75,42.73,42.73,43800.0,20.5633,20.5681,20.5585,20.5585,43800.0
2012-08-17 15:15:00,42.73,42.75,42.71,42.72,86300.0,20.5585,20.5681,20.5489,20.5537,86300.0
2012-08-17 15:20:00,42.72,42.73,42.7,42.71,41000.0,20.5537,20.5585,20.5441,20.5489,41000.0
2012-08-17 15:25:00,42.71,42.74,42.71,42.73,64600.0,20.5489,20.5633,20.5489,20.5585,64600.0
2012-08-17 15:30:00,42.73,42.74,42.7,42.71,60700.0,20.5585,20.5633,20.5441,20.5489,60700.0
2012-08-17 15:35:00,42.7,42.71,42.68,42.68,45500.0,20.5441,20.5489,20.5345,20.5345,45500.0
2012-08-17 15:40:00,42.68,42.72,42.67,42.71,35100.0,20.5345,20.5537,20.5296,20.5489,35100.0
2012-08-17 15:45:00,42.72,42.72,42.68,42.71,75600.0,20.5537,20.5537,20.5345,20.5489,75600.0
2012-08-17 15:50:00,42.71,42.74,42.7,42.72,88800.0,20.5489,20.5633,20.5441,20.5537,88800.0
2012-08-17 15:55:00,42.72,42.75,42.71,42.73,174900.0,20.5537,20.5681,20.5489,20.5585,174900.0
2012-08-20 09:30:00,42.64,42.71,42.63,42.67,66300.0,20.5152,20.5489,20.5104,20.5296,66300.0
2012-08-20 09:35:00,42.67,42.67,42.59,42.63,38700.0,20.5296,20.5296,20.4912,20.5104,38700.0
2012-08-20 09:40:00,42.62,42.7,42.59,42.69,24400.0,20.5056,20.5441,20.4912,20.5393,24400.0
2012-08-20 09:45:00,42.68,42.69,42.59,42.63,42400.0,20.5345,20.5393,20.4912,20.5104,42400.0
2012-08-20 09:50:00,42.63,42.67,42.62,42.63,26800.0,20.5104,20.5296,20.5056,20.5104,26800.0
2012-08-20 09:55:00,42.63,42.65,42.55,42.58,25600.0,20.5104,20.52,20.4719,20.4863,25600.0
2012-08-20 10:00:00,42.57,42.59,42.56,42.57,21500.0,20.4815,20.4912,20.4767,20.4815,21500.0
2012-08-20 10:05:00,42.56,42.56,42.49,42.51,69500.0,20.4767,20.4767,20.443,20.4527,69500.0
2012-08-20 10:10:00,42.51,42.55,42.5,42.53,95100.0,20.4527,20.4719,20.4479,20.4623,95100.0
2012-08-20 10:15:00,42.53,42.53,42.47,42.5,80000.0,20.4623,20.4623,20.4334,20.4479,80000.0
2012-08-20 10:20:00,42.5,42.51,42.43,42.43,73700.0,20.4479,20.4527,20.4142,20.4142,73700.0
2012-08-20 10:25:00,42.43,42.46,42.42,42.44,26400.0,20.4142,20.4286,20.4094,20.419,26400.0
2012-08-20 10:30:00,42.43,42.49,42.42,42.46,59100.0,20.4142,20.443,20.4094,20.4286,59100.0
2012-08-20 10:35:00,42.47,42.5,42.46,42.48,37100.0,20.4334,20.4479,20.4286,20.4382,37100.0
2012-08-20 10:40:00,42.48,42.51,42.47,42.48,22800.0,20.4382,20.4527,20.4334,20.4382,22800.0
2012-08-20 10:45:00,42.48,42.53,42.47,42.52,40800.0,20.4382,20.4623,20.4334,20.4575,40800.0
2012-08-20 10:50:00,42.52,42.52,42.49,42.49,18700.0,20.4575,20.4575,20.443,20.443,18700.0
2012-08-20 10:55:00,42.5,42.56,42.49,42.56,41700.0,20.4479,20.4767,20.443,20.4767,41700.0
2012-08-20 11:00:00,42.55,42.55,42.51,42.54,20900.0,20.4719,20.4719,20.4527,20.4671,20900.0
2012-08-20 11:05:00,42.54,42.57,42.52,42.55,37300.0,20.4671,20.4815,20.4575,20.4719,37300.0
2012-08-20 11:10:00,42.55,42.58,42.54,42.57,29000.0,20.4719,20.4863,20.4671,20.4815,29000.0
2012-08-20 11:15:00,42.57,42.57,42.53,42.54,28300.0,20.4815,20.4815,20.4623,20.4671,28300.0
2012-08-20 11:20:00,42.54,42.58,42.53,42.57,16200.0,20.4671,20.4863,20.4623,20.4815,16200.0
2012-08-20 11:25:00,42.57,42.6,42.57,42.59,18100.0,20.4815,20.496,20.4815,20.4912,18100.0
2012-08-20 11:30:00,42.58,42.62,42.57,42.61,39400.0,20.4863,20.5056,20.4815,20.5008,39400.0
2012-08-20 11:35:00,42.61,42.61,42.55,42.57,28500.0,20.5008,20.5008,20.4719,20.4815,28500.0
2012-08-20 11:40:00,42.58,42.58,42.55,42.55,15600.0,20.4863,20.4863,20.4719,20.4719,15600.0
2012-08-20 11:45:00,42.56,42.58,42.55,42.56,9700.0,20.4767,20.4863,20.4719,20.4767,9700.0
2012-08-20 11:50:00,42.57,42.6,42.56,42.59,15100.0,20.4815,20.496,20.4767,20.4912,15100.0
2012-08-20 11:55:00,42.58,42.6,42.56,42.56,28300.0,20.4863,20.496,20.4767,20.4767,28300.0
2012-08-20 12:00:00,42.56,42.57,42.55,42.57,16200.0,20.4767,20.4815,20.4719,20.4815,16200.0
2012-08-20 12:05:00,42.57,42.6,42.56,42.59,10000.0,20.4815,20.496,20.4767,20.4912,10000.0
2012-08-20 12:10:00,42.58,42.61,42.58,42.6,24000.0,20.4863,20.5008,20.4863,20.496,24000.0
2012-08-20 12:15:00,42.61,42.63,42.6,42.61,10400.0,20.5008,20.5104,20.496,20.5008,10400.0
2012-08-20 12:20:00,42.62,42.62,42.6,42.6,5200.0,20.5056,20.5056,20.496,20.496,5200.0
2012-08-20 12:25:00,42.6,42.61,42.59,42.61,13700.0,20.496,20.5008,20.4912,20.5008,13700.0
2012-08-20 12:30:00,42.61,42.64,42.61,42.63,15100.0,20.5008,20.5152,20.5008,20.5104,15100.0
2012-08-20 12:35:00,42.62,42.63,42.61,42.62,13900.0,20.5056,20.5104,20.5008,20.5056,13900.0
2012-08-20 12:40:00,42.61,42.62,42.6,42.61,11300.0,20.5008,20.5056,20.496,20.5008,11300.0
2012-08-20 12:45:00,42.62,42.64,42.61,42.63,12700.0,20.5056,20.5152,20.5008,20.5104,12700.0
2012-08-20 12:50:00,42.64,42.64,42.61,42.62,4800.0,20.5152,20.5152,20.5008,20.5056,4800.0
2012-08-20 12:55:00,42.63,42.65,42.62,42.65,16300.0,20.5104,20.52,20.5056,20.52,16300.0
2012-08-20 13:00:00,42.65,42.66,42.64,42.65,13200.0,20.52,20.5248,20.5152,20.52,13200.0
2012-08-20 13:05:00,42.65,42.66,42.64,42.65,7200.0,20.52,20.5248,20.5152,20.52,7200.0
2012-08-20 13:10:00,42.65,42.66,42.65,42.66,17600.0,20.52,20.5248,20.52,20.5248,17600.0
2012-08-20 13:15:00,42.66,42.67,42.65,42.65,33600.0,20.5248,20.5296,20.52,20.52,33600.0
2012-08-20 13:20:00,42.65,42.68,42.65,42.68,11500.0,20.52,20.5345,20.52,20.5345,11500.0
2012-08-20 13:25:00,42.69,42.7,42.68,42.69,16400.0,20.5393,20.5441,20.5345,20.5393,16400.0
2012-08-20 13:30:00,42.69,42.69,42.68,42.69,14900.0,20.5393,20.5393,20.5345,20.5393,14900.0
2012-08-20 13:35:00,42.69,42.69,42.64,42.64,31300.0,20.5393,20.5393,20.5152,20.5152,31300.0
2012-08-20 13:40:00,42.64,42.65,42.63,42.63,20100.0,20.5152,20.52,20.5104,20.5104,20100.0
2012-08-20 13:45:00,42.63,42.64,42.61,42.61,22100.0,20.5104,20.5152,20.5008,20.5008,22100.0
2012-08-20 13:50:00,42.61,42.63,42.61,42.63,36500.0,20.5008,20.5104,20.5008,20.5104,36500.0
2012-08-20 13:55:00,42.62,42.65,42.62,42.65,25500.0,20.5056,20.52,20.5056,20.52,25500.0
2012-08-20 14:00:00,42.65,42.65,42.64,42.65,12900.0,20.52,20.52,20.5152,20.52,12900.0
2012-08-20 14:05:00,42.65,42.66,42.64,42.66,18200.0,20.52,20.5248,20.5152,20.5248,18200.0
2012-08-20 14:10:00,42.67,42.69,42.66,42.67,14800.0,20.5296,20.5393,20.5248,20.5296,14800.0
2012-08-20 14:15:00,42.67,42.69,42.67,42.69,23400.0,20.5296,20.5393,20.5296,20.5393,23400.0
2012-08-20 14:20:00,42.7,42.71,42.69,42.69,23700.0,20.5441,20.5489,20.5393,20.5393,23700.0
2012-08-20 14:25:00,42.7,42.7,42.69,42.7,5000.0,20.5441,20.5441,20.5393,20.5441,5000.0
2012-08-20 14:30:00,42.7,42.71,42.69,42.7,28600.0,20.5441,20.5489,20.5393,20.5441,28600.0
2012-08-20 14:35:00,42.69,42.7,42.69,42.69,9200.0,20.5393,20.5441,20.5393,20.5393,9200.0
2012-08-20 14:40:00,42.7,42.72,42.7,42.71,24800.0,20.5441,20.5537,20.5441,20.5489,24800.0
2012-08-20 14:45:00,42.7,42.71,42.69,42.7,48900.0,20.5441,20.5489,20.5393,20.5441,48900.0
2012-08-20 14:50:00,42.69,42.7,42.69,42.7,7400.0,20.5393,20.5441,20.5393,20.5441,7400.0
2012-08-20 14:55:00,42.7,42.7,42.69,42.69,23800.0,20.5441,20.5441,20.5393,20.5393,23800.0
2012-08-20 15:00:00,42.7,42.7,42.68,42.69,22100.0,20.5441,20.5441,20.5345,20.5393,22100.0
2012-08-20 15:05:00,42.69,42.7,42.68,42.7,10400.0,20.5393,20.5441,20.5345,20.5441,10400.0
2012-08-20 15:10:00,42.7,42.7,42.65,42.67,48100.0,20.5441,20.5441,20.52,20.5296,48100.0
2012-08-20 15:15:00,42.67,42.69,42.67,42.69,11100.0,20.5296,20.5393,20.5296,20.5393,11100.0
2012-08-20 15:20:00,42.69,42.7,42.65,42.66,38300.0,20.5393,20.5441,20.52,20.5248,38300.0
2012-08-20 15:25:00,42.66,42.67,42.65,42.66,27000.0,20.5248,20.5296,20.52,20.5248,27000.0
2012-08-20 15:30:00,42.67,42.7,42.67,42.67,16700.0,20.5296,20.5441,20.5296,20.5296,16700.0
2012-08-20 15:35:00,42.68,42.7,42.67,42.67,18900.0,20.5345,20.5441,20.5296,20.5296,18900.0
2012-08-20 15:40:00,42.67,42.67,42.65,42.66,19400.0,20.5296,20.5296,20.52,20.5248,19400.0
2012-08-20 15:45:00,42.67,42.68,42.65,42.68,48400.0,20.5296,20.5345,20.52,20.5345,48400.0
2012-08-20 15:50:00,42.68,42.68,42.64,42.66,51400.0,20.5345,20.5345,20.5152,20.5248,51400.0
2012-08-20 15:55:00,42.66,42.69,42.65,42.68,99000.0,20.5248,20.5393,20.52,20.5345,99000.0
2012-08-21 09:30:00,42.72,42.76,42.67,42.74,134000.0,20.5537,20.5729,20.5296,20.5633,134000.0
2012-08-21 09:35:00,42.75,42.76,42.67,42.71,33500.0,20.5681,20.5729,20.5296,20.5489,33500.0
2012-08-21 09:40:00,42.69,42.73,42.68,42.68,60100.0,20.5393,20.5585,20.5345,20.5345,60100.0
2012-08-21 09:45:00,42.68,42.7,42.66,42.69,66400.0,20.5345,20.5441,20.5248,20.5393,66400.0
2012-08-21 09:50:00,42.7,42.71,42.67,42.69,27400.0,20.5441,20.5489,20.5296,20.5393,27400.0
2012-08-21 09:55:00,42.7,42.75,42.69,42.72,81600.0,20.5441,20.5681,20.5393,20.5537,81600.0
2012-08-21 10:00:00,42.73,42.74,42.71,42.74,53100.0,20.5585,20.5633,20.5489,20.5633,53100.0
2012-08-21 10:05:00,42.74,42.75,42.67,42.68,64300.0,20.5633,20.5681,20.5296,20.5345,64300.0
2012-08-21 10:10:00,42.69,42.78,42.69,42.75,276300.0,20.5393,20.5826,20.5393,20.5681,276300.0
2012-08-21 10:15:00,42.75,42.76,42.72,42.73,154800.0,20.5681,20.5729,20.5537,20.5585,154800.0
2012-08-21 10:20:00,42.74,42.74,42.68,42.69,66300.0,20.5633,20.5633,20.5345,20.5393,66300.0
2012-08-21 10:25:00,42.7,42.72,42.67,42.72,32500.0,20.5441,20.5537,20.5296,20.5537,32500.0
2012-08-21 10:30:00,42.72,42.75,42.7,42.75,30300.0,20.5537,20.5681,20.5441,20.5681,30300.0
2012-08-21 10:35:00,42.76,42.78,42.75,42.77,28000.0,20.5729,20.5826,20.5681,20.5778,28000.0
2012-08-21 10:40:00,42.76,42.77,42.71,42.72,203100.0,20.5729,20.5778,20.5489,20.5537,203100.0
2012-08-21 10:45:00,42.72,42.75,42.72,42.73,26500.0,20.5537,20.5681,20.5537,20.5585,26500.0
2012-08-21 10:50:00,42.73,42.75,42.72,42.73,40200.0,20.5585,20.5681,20.5537,20.5585,40200.0
2012-08-21 10:55:00,42.72,42.72,42.68,42.7,24400.0,20.5537,20.5537,20.5345,20.5441,24400.0
2012-08-21 11:00:00,42.7,42.77,42.7,42.76,31400.0,20.5441,20.5778,20.5441,20.5729,31400.0
2012-08-21 11:05:00,42.76,42.78,42.74,42.78,33200.0,20.5729,20.5826,20.5633,20.5826,33200.0
2012-08-21 11:10:00,42.78,42.79,42.77,42.78,31100.0,20.5826,20.5874,20.5778,20.5826,31100.0
2012-08-21 11:15:00,42.77,42.8,42.76,42.8,27000.0,20.5778,20.5922,20.5729,20.5922,27000.0
2012-08-21 11:20:00,42.8,42.8,42.75,42.75,62300.0,20.5922,20.5922,20.5681,20.5681,62300.0
2012-08-21 11:25:00,42.75,42.79,42.75,42.78,43200.0,20.5681,20.5874,20.5681,20.5826,43200.0
2012-08-21 11:30:00,42.78,42.78,42.68,42.72,131900.0,20.5826,20.5826,20.5345,20.5537,131900.0
2012-08-21 11:35:00,42.71,42.71,42.68,42.69,54300.0,20.5489,20.5489,20.5345,20.5393,54300.0
2012-08-21 11:40:00,42.69,42.7,42.64,42.65,14700.0,20.5393,20.5441,20.5152,20.52,14700.0
2012-08-21 11:45:00,42.65,42.67,42.64,42.67,23000.0,20.52,20.5296,20.5152,20.5296,23000.0
2012-08-21 11:50:00,42.66,42.69,42.66,42.69,10700.0,20.5248,20.5393,20.5248,20.5393,10700.0
2012-08-21 11:55:00,42.68,42.7,42.66,42.66,22800.0,20.5345,20.5441,20.5248,20.5248,22800.0
2012-08-21 12:00:00,42.66,42.66,42.61,42.63,38000.0,20.5248,20.5248,20.5008,20.5104,38000.0
2012-08-21 12:05:00,42.63,42.63,42.61,42.62,20800.0,20.5104,20.5104,20.5008,20.5056,20800.0
2012-08-21 12:10:00,42.63,42.64,42.62,42.63,27900.0,20.5104,20.5152,20.5056,20.5104,27900.0
2012-08-21 12:15:00,42.64,42.64,42.61,42.63,12600.0,20.5152,20.5152,20.5008,20.5104,12600.0
2012-08-21 12:20:00,42.63,42.65,42.62,42.65,15200.0,20.5104,20.52,20.5056,20.52,15200.0
2012-08-21 12:25:00,42.64,42.66,42.64,42.65,9900.0,20.5152,20.5248,20.5152,20.52,9900.0
2012-08-21 12:30:00,42.64,42.66,42.64,42.64,11900.0,20.5152,20.5248,20.5152,20.5152,11900.0
2012-08-21 12:35:00,42.64,42.65,42.62,42.64,33900.0,20.5152,20.52,20.5056,20.5152,33900.0
2012-08-21 12:40:00,42.64,42.64,42.62,42.62,20500.0,20.5152,20.5152,20.5056,20.5056,20500.0
2012-08-21 12:45:00,42.62,42.62,42.57,42.6,49400.0,20.5056,20.5056,20.4815,20.496,49400.0
2012-08-21 12:50:00,42.6,42.61,42.57,42.6,96000.0,20.496,20.5008,20.4815,20.496,96000.0
2012-08-21 12:55:00,42.59,42.62,42.58,42.61,13400.0,20.4912,20.5056,20.4863,20.5008,13400.0
2012-08-21 13:00:00,42.6,42.61,42.55,42.57,29200.0,20.496,20.5008,20.4719,20.4815,29200.0
2012-08-21 13:05:00,42.58,42.58,42.55,42.56,26500.0,20.4863,20.4863,20.4719,20.4767,26500.0
2012-08-21 13:10:00,42.55,42.57,42.54,42.54,26600.0,20.4719,20.4815,20.4671,20.4671,26600.0
2012-08-21 13:15:00,42.55,42.59,42.55,42.58,8300.0,20.4719,20.4912,20.4719,20.4863,8300.0
2012-08-21 13:20:00,42.59,42.59,42.57,42.59,6300.0,20.4912,20.4912,20.4815,20.4912,6300.0
2012-08-21 13:25:00,42.59,42.59,42.57,42.57,11700.0,20.4912,20.4912,20.4815,20.4815,11700.0
2012-08-21 13:30:00,42.57,42.59,42.56,42.57,9600.0,20.4815,20.4912,20.4767,20.4815,9600.0
2012-08-21 13:35:00,42.57,42.57,42.55,42.55,10600.0,20.4815,20.4815,20.4719,20.4719,10600.0
2012-08-21 13:40:00,42.56,42.57,42.52,42.52,14900.0,20.4767,20.4815,20.4575,20.4575,14900.0
2012-08-21 13:45:00,42.52,42.54,42.48,42.48,20600.0,20.4575,20.4671,20.4382,20.4382,20600.0
2012-08-21 13:50:00,42.48,42.5,42.46,42.49,33400.0,20.4382,20.4479,20.4286,20.443,33400.0
2012-08-21 13:55:00,42.5,42.53,42.49,42.53,43200.0,20.4479,20.4623,20.443,20.4623,43200.0
2012-08-21 14:00:00,42.53,42.54,42.51,42.53,9200.0,20.4623,20.4671,20.4527,20.4623,9200.0
2012-08-21 14:05:00,42.52,42.55,42.51,42.51,27300.0,20.4575,20.4719,20.4527,20.4527,27300.0
2012-08-21 14:10:00,42.5,42.51,42.49,42.5,17500.0,20.4479,20.4527,20.443,20.4479,17500.0
2012-08-21 14:15:00,42.5,42.51,42.47,42.47,23700.0,20.4479,20.4527,20.4334,20.4334,23700.0
2012-08-21 14:20:00,42.47,42.51,42.45,42.49,30600.0,20.4334,20.4527,20.4238,20.443,30600.0
2012-08-21 14:25:00,42.5,42.5,42.45,42.46,19000.0,20.4479,20.4479,20.4238,20.4286,19000.0
2012-08-21 14:30:00,42.47,42.47,42.44,42.46,11200.0,20.4334,20.4334,20.419,20.4286,11200.0
2012-08-21 14:35:00,42.46,42.46,42.41,42.42,47000.0,20.4286,20.4286,20.4045,20.4094,47000.0
2012-08-21 14:40:00,42.43,42.44,42.39,42.39,17000.0,20.4142,20.419,20.3949,20.3949,17000.0
2012-08-21 14:45:00,42.39,42.42,42.39,42.4,9700.0,20.3949,20.4094,20.3949,20.3997,9700.0
2012-08-21 14:50:00,42.41,42.42,42.4,42.42,14100.0,20.4045,20.4094,20.3997,20.4094,14100.0
2012-08-21 14:55:00,42.42,42.42,42.4,42.4,8100.0,20.4094,20.4094,20.3997,20.3997,8100.0
2012-08-21 15:00:00,42.4,42.41,42.37,42.4,24600.0,20.3997,20.4045,20.3853,20.3997,24600.0
2012-08-21 15:05:00,42.39,42.4,42.36,42.37,19900.0,20.3949,20.3997,20.3805,20.3853,19900.0
2012-08-21 15:10:00,42.37,42.38,42.35,42.37,37200.0,20.3853,20.3901,20.3757,20.3853,37200.0
2012-08-21 15:15:00,42.36,42.37,42.31,42.33,62200.0,20.3805,20.3853,20.3564,20.3661,62200.0
2012-08-21 15:20:00,42.33,42.36,42.32,42.35,31100.0,20.3661,20.3805,20.3612,20.3757,31100.0
2012-08-21 15:25:00,42.35,42.38,42.35,42.37,33500.0,20.3757,20.3901,20.3757,20.3853,33500.0
2012-08-21 15:30:00,42.37,42.4,42.35,42.36,45100.0,20.3853,20.3997,20.3757,20.3805,45100.0
2012-08-21 15:35:00,42.37,42.43,42.36,42.42,43000.0,20.3853,20.4142,20.3805,20.4094,43000.0
2012-08-21 15:40:00,42.42,42.5,42.41,42.45,73800.0,20.4094,20.4479,20.4045,20.4238,73800.0
2012-08-21 15:45:00,42.44,42.47,42.41,42.42,74700.0,20.419,20.4334,20.4045,20.4094,74700.0
2012-08-21 15:50:00,42.41,42.43,42.39,42.42,76300.0,20.4045,20.4142,20.3949,20.4094,76300.0
2012-08-21 15:55:00,42.41,42.43,42.4,42.41,88900.0,20.4045,20.4142,20.3997,20.4045,88900.0
2012-08-22 09:30:00,42.4,42.41,42.3,42.32,178800.0,20.3997,20.4045,20.3516,20.3612,178800.0
2012-08-22 09:35:00,42.31,42.36,42.3,42.35,31700.0,20.3564,20.3805,20.3516,20.3757,31700.0
2012-08-22 09:40:00,42.35,42.46,42.34,42.43,102700.0,20.3757,20.4286,20.3709,20.4142,102700.0
2012-08-22 09:45:00,42.44,42.51,42.44,42.46,230900.0,20.419,20.4527,20.419,20.4286,230900.0
2012-08-22 09:50:00,42.46,42.5,42.41,42.41,25100.0,20.4286,20.4479,20.4045,20.4045,25100.0
2012-08-22 09:55:00,42.4,42.44,42.4,42.42,155200.0,20.3997,20.419,20.3997,20.4094,155200.0
2012-08-22 10:00:00,42.42,42.44,42.36,42.43,50500.0,20.4094,20.419,20.3805,20.4142,50500.0
2012-08-22 10:05:00,42.43,42.46,42.38,42.46,19100.0,20.4142,20.4286,20.3901,20.4286,19100.0
2012-08-22 10:10:00,42.45,42.48,42.43,42.43,52300.0,20.4238,20.4382,20.4142,20.4142,52300.0
2012-08-22 10:15:00,42.4,42.41,42.37,42.4,40400.0,20.3997,20.4045,20.3853,20.3997,40400.0
2012-08-22 10:20:00,42.39,42.43,42.38,42.41,27300.0,20.3949,20.4142,20.3901,20.4045,27300.0
2012-08-22 10:25:00,42.41,42.43,42.39,42.42,18500.0,20.4045,20.4142,20.3949,20.4094,18500.0
2012-08-22 10:30:00,42.42,42.44,42.38,42.39,30900.0,20.4094,20.419,20.3901,20.3949,30900.0
2012-08-22 10:35:00,42.4,42.41,42.35,42.35,17100.0,20.3997,20.4045,20.3757,20.3757,17100.0
2012-08-22 10:40:00,42.35,42.38,42.35,42.35,21400.0,20.3757,20.3901,20.3757,20.3757,21400.0
2012-08-22 10:45:00,42.35,42.37,42.31,42.31,42900.0,20.3757,20.3853,20.3564,20.3564,42900.0
2012-08-22 10:50:00,42.3,42.32,42.29,42.3,77600.0,20.3516,20.3612,20.3468,20.3516,77600.0
2012-08-22 10:55:00,42.3,42.32,42.3,42.3,21000.0,20.3516,20.3612,20.3516,20.3516,21000.0
2012-08-22 11:00:00,42.3,42.38,42.3,42.38,36700.0,20.3516,20.3901,20.3516,20.3901,36700.0
2012-08-22 11:05:00,42.38,42.43,42.37,42.38,37800.0,20.3901,20.4142,20.3853,20.3901,37800.0
2012-08-22 11:10:00,42.39,42.4,42.34,42.36,51900.0,20.3949,20.3997,20.3709,20.3805,51900.0
2012-08-22 11:15:00,42.35,42.41,42.35,42.38,67300.0,20.3757,20.4045,20.3757,20.3901,67300.0
2012-08-22 11:20:00,42.38,42.39,42.35,42.37,51500.0,20.3901,20.3949,20.3757,20.3853,51500.0
2012-08-22 11:25:00,42.37,42.42,42.37,42.41,25200.0,20.3853,20.4094,20.3853,20.4045,25200.0
2012-08-22 11:30:00,42.42,42.42,42.35,42.35,58400.0,20.4094,20.4094,20.3757,20.3757,58400.0
2012-08-22 11:35:00,42.35,42.36,42.33,42.34,31500.0,20.3757,20.3805,20.3661,20.3709,31500.0
2012-08-22 11:40:00,42.34,42.35,42.32,42.34,25600.0,20.3709,20.3757,20.3612,20.3709,25600.0
2012-08-22 11:45:00,42.33,42.35,42.32,42.33,38100.0,20.3661,20.3757,20.3612,20.3661,38100.0
2012-08-22 11:50:00,42.33,42.35,42.33,42.35,28100.0,20.3661,20.3757,20.3661,20.3757,28100.0
2012-08-22 11:55:00,42.34,42.35,42.33,42.35,8200.0,20.3709,20.3757,20.3661,20.3757,8200.0
2012-08-22 12:00:00,42.36,42.37,42.35,42.35,10500.0,20.3805,20.3853,20.3757,20.3757,10500.0
2012-08-22 12:05:00,42.36,42.36,42.32,42.33,24100.0,20.3805,20.3805,20.3612,20.3661,24100.0
2012-08-22 12:10:00,42.33,42.34,42.31,42.33,40400.0,20.3661,20.3709,20.3564,20.3661,40400.0
2012-08-22 12:15:00,42.32,42.33,42.3,42.3,27700.0,20.3612,20.3661,20.3516,20.3516,27700.0
2012-08-22 12:20:00,42.3,42.33,42.3,42.32,11700.0,20.3516,20.3661,20.3516,20.3612,11700.0
2012-08-22 12:25:00,42.32,42.33,42.3,42.3,25400.0,20.3612,20.3661,20.3516,20.3516,25400.0
2012-08-22 12:30:00,42.31,42.31,42.26,42.26,29600.0,20.3564,20.3564,20.3324,20.3324,29600.0
2012-08-22 12:35:00,42.26,42.28,42.25,42.27,28200.0,20.3324,20.342,20.3276,20.3372,28200.0
2012-08-22 12:40:00,42.27,42.3,42.26,42.28,14400.0,20.3372,20.3516,20.3324,20.342,14400.0
2012-08-22 12:45:00,42.28,42.29,42.26,42.29,8600.0,20.342,20.3468,20.3324,20.3468,8600.0
2012-08-22 12:50:00,42.29,42.29,42.26,42.27,15000.0,20.3468,20.3468,20.3324,20.3372,15000.0
2012-08-22 12:55:00,42.27,42.27,42.25,42.26,17200.0,20.3372,20.3372,20.3276,20.3324,17200.0
2012-08-22 13:00:00,42.26,42.27,42.25,42.26,26900.0,20.3324,20.3372,20.3276,20.3324,26900.0
2012-08-22 13:05:00,42.25,42.26,42.25,42.26,8500.0,20.3276,20.3324,20.3276,20.3324,8500.0
2012-08-22 13:10:00,42.25,42.28,42.25,42.28,20700.0,20.3276,20.342,20.3276,20.342,20700.0
2012-08-22 13:15:00,42.28,42.32,42.27,42.31,27900.0,20.342,20.3612,20.3372,20.3564,27900.0
2012-08-22 13:20:00,42.31,42.34,42.31,42.34,13400.0,20.3564,20.3709,20.3564,20.3709,13400.0
2012-08-22 13:25:00,42.35,42.36,42.33,42.34,18600.0,20.3757,20.3805,20.3661,20.3709,18600.0
2012-08-22 13:30:00,42.34,42.35,42.32,42.33,8300.0,20.3709,20.3757,20.3612,20.3661,8300.0
2012-08-22 13:35:00,42.32,42.34,42.31,42.32,14700.0,20.3612,20.3709,20.3564,20.3612,14700.0
2012-08-22 13:40:00,42.32,42.34,42.31,42.32,22500.0,20.3612,20.3709,20.3564,20.3612,22500.0
2012-08-22 13:45:00,42.32,42.32,42.28,42.3,37800.0,20.3612,20.3612,20.342,20.3516,37800.0
2012-08-22 13:50:00,42.31,42.31,42.28,42.28,10200.0,20.3564,20.3564,20.342,20.342,10200.0
2012-08-22 13:55:00,42.28,42.3,42.27,42.3,21100.0,20.342,20.3516,20.3372,20.3516,21100.0
2012-08-22 14:00:00,42.3,42.49,42.3,42.47,82300.0,20.3516,20.443,20.3516,20.4334,82300.0
2012-08-22 14:05:00,42.48,42.56,42.45,42.47,124600.0,20.4382,20.4767,20.4238,20.4334,124600.0
2012-08-22 14:10:00,42.47,42.53,42.47,42.48,57900.0,20.4334,20.4623,20.4334,20.4382,57900.0
2012-08-22 14:15:00,42.47,42.48,42.39,42.43,29600.0,20.4334,20.4382,20.3949,20.4142,29600.0
2012-08-22 14:20:00,42.42,42.46,42.42,42.43,13800.0,20.4094,20.4286,20.4094,20.4142,13800.0
2012-08-22 14:25:00,42.45,42.51,42.43,42.5,27700.0,20.4238,20.4527,20.4142,20.4479,27700.0
2012-08-22 14:30:00,42.5,42.58,42.49,42.58,32500.0,20.4479,20.4863,20.443,20.4863,32500.0
2012-08-22 14:35:00,42.58,42.61,42.55,42.59,30800.0,20.4863,20.5008,20.4719,20.4912,30800.0
2012-08-22 14:40:00,42.58,42.6,42.58,42.59,20300.0,20.4863,20.496,20.4863,20.4912,20300.0
2012-08-22 14:45:00,42.59,42.67,42.59,42.62,62400.0,20.4912,20.5296,20.4912,20.5056,62400.0
2012-08-22 14:50:00,42.63,42.66,42.61,42.64,21200.0,20.5104,20.5248,20.5008,20.5152,21200.0
2012-08-22 14:55:00,42.63,42.65,42.62,42.64,30100.0,20.5104,20.52,20.5056,20.5152,30100.0
2012-08-22 15:00:00,42.64,42.67,42.62,42.65,45300.0,20.5152,20.5296,20.5056,20.52,45300.0
2012-08-22 15:05:00,42.65,42.68,42.64,42.68,28400.0,20.52,20.5345,20.5152,20.5345,28400.0
2012-08-22 15:10:00,42.68,42.7,42.63,42.63,22000.0,20.5345,20.5441,20.5104,20.5104,22000.0
2012-08-22 15:15:00,42.64,42.66,42.62,42.63,20000.0,20.5152,20.5248,20.5056,20.5104,20000.0
2012-08-22 15:20:00,42.63,42.63,42.57,42.61,23300.0,20.5104,20.5104,20.4815,20.5008,23300.0
2012-08-22 15:25:00,42.61,42.62,42.59,42.61,22500.0,20.5008,20.5056,20.4912,20.5008,22500.0
2012-08-22 15:30:00,42.6,42.64,42.6,42.62,30800.0,20.496,20.5152,20.496,20.5056,30800.0
2012-08-22 15:35:00,42.62,42.65,42.61,42.63,23700.0,20.5056,20.52,20.5008,20.5104,23700.0
2012-08-22 15:40:00,42.64,42.67,42.62,42.62,35100.0,20.5152,20.5296,20.5056,20.5056,35100.0
2012-08-22 15:45:00,42.62,42.65,42.59,42.64,53800.0,20.5056,20.52,20.4912,20.5152,53800.0
2012-08-22 15:50:00,42.65,42.68,42.64,42.67,79200.0,20.52,20.5345,20.5152,20.5296,79200.0
2012-08-22 15:55:00,42.66,42.67,42.63,42.63,200400.0,20.5248,20.5296,20.5104,20.5104,200400.0
2012-08-23 09:30:00,42.6,42.6,42.52,42.53,82600.0,20.496,20.496,20.4575,20.4623,82600.0
2012-08-23 09:35:00,42.53,42.57,42.52,42.56,83400.0,20.4623,20.4815,20.4575,20.4767,83400.0
2012-08-23 09:40:00,42.56,42.57,42.52,42.55,89700.0,20.4767,20.4815,20.4575,20.4719,89700.0
2012-08-23 09:45:00,42.54,42.57,42.51,42.51,80700.0,20.4671,20.4815,20.4527,20.4527,80700.0
2012-08-23 09:50:00,42.51,42.54,42.48,42.48,70800.0,20.4527,20.4671,20.4382,20.4382,70800.0
2012-08-23 09:55:00,42.47,42.47,42.38,42.4,72500.0,20.4334,20.4334,20.3901,20.3997,72500.0
2012-08-23 10:00:00,42.4,42.44,42.38,42.4,85600.0,20.3997,20.419,20.3901,20.3997,85600.0
2012-08-23 10:05:00,42.4,42.46,42.4,42.44,38500.0,20.3997,20.4286,20.3997,20.419,38500.0
2012-08-23 10:10:00,42.44,42.44,42.36,42.42,62800.0,20.419,20.419,20.3805,20.4094,62800.0
2012-08-23 10:15:00,42.43,42.44,42.39,42.4,25100.0,20.4142,20.419,20.3949,20.3997,25100.0
2012-08-23 10:20:00,42.4,42.5,42.39,42.5,41200.0,20.3997,20.4479,20.3949,20.4479,41200.0
2012-08-23 10:25:00,42.5,42.56,42.49,42.54,65700.0,20.4479,20.4767,20.443,20.4671,65700.0
2012-08-23 10:30:00,42.53,42.57,42.48,42.53,39500.0,20.4623,20.4815,20.4382,20.4623,39500.0
2012-08-23 10:35:00,42.54,42.55,42.5,42.51,20600.0,20.4671,20.4719,20.4479,20.4527,20600.0
2012-08-23 10:40:00,42.51,42.53,42.49,42.51,25600.0,20.4527,20.4623,20.443,20.4527,25600.0
2012-08-23 10:45:00,42.51,42.56,42.5,42.56,30400.0,20.4527,20.4767,20.4479,20.4767,30400.0
2012-08-23 10:50:00,42.56,42.6,42.55,42.58,28500.0,20.4767,20.496,20.4719,20.4863,28500.0
2012-08-23 10:55:00,42.57,42.57,42.54,42.54,18600.0,20.4815,20.4815,20.4671,20.4671,18600.0
2012-08-23 11:00:00,42.55,42.56,42.49,42.5,25800.0,20.4719,20.4767,20.443,20.4479,25800.0
2012-08-23 11:05:00,42.51,42.53,42.49,42.52,26800.0,20.4527,20.4623,20.443,20.4575,26800.0
2012-08-23 11:10:00,42.52,42.59,42.51,42.57,34400.0,20.4575,20.4912,20.4527,20.4815,34400.0
2012-08-23 11:15:00,42.56,42.58,42.54,42.55,42100.0,20.4767,20.4863,20.4671,20.4719,42100.0
2012-08-23 11:20:00,42.54,42.54,42.48,42.52,37800.0,20.4671,20.4671,20.4382,20.4575,37800.0
2012-08-23 11:25:00,42.51,42.57,42.49,42.53,82300.0,20.4527,20.4815,20.443,20.4623,82300.0
2012-08-23 11:30:00,42.54,42.55,42.44,42.45,38500.0,20.4671,20.4719,20.419,20.4238,38500.0
2012-08-23 11:35:00,42.45,42.45,42.41,42.41,18500.0,20.4238,20.4238,20.4045,20.4045,18500.0
2012-08-23 11:40:00,42.41,42.43,42.39,42.41,32700.0,20.4045,20.4142,20.3949,20.4045,32700.0
2012-08-23 11:45:00,42.41,42.42,42.38,42.4,15900.0,20.4045,20.4094,20.3901,20.3997,15900.0
2012-08-23 11:50:00,42.39,42.4,42.38,42.39,21200.0,20.3949,20.3997,20.3901,20.3949,21200.0
2012-08-23 11:55:00,42.39,42.44,42.39,42.43,13500.0,20.3949,20.419,20.3949,20.4142,13500.0
2012-08-23 12:00:00,42.44,42.44,42.37,42.37,23400.0,20.419,20.419,20.3853,20.3853,23400.0
2012-08-23 12:05:00,42.37,42.41,42.35,42.39,11300.0,20.3853,20.4045,20.3757,20.3949,11300.0
2012-08-23 12:10:00,42.39,42.39,42.35,42.35,15800.0,20.3949,20.3949,20.3757,20.3757,15800.0
2012-08-23 12:15:00,42.36,42.39,42.35,42.38,12100.0,20.3805,20.3949,20.3757,20.3901,12100.0
2012-08-23 12:20:00,42.37,42.41,42.36,42.39,13500.0,20.3853,20.4045,20.3805,20.3949,13500.0
2012-08-23 12:25:00,42.39,42.41,42.38,42.41,10900.0,20.3949,20.4045,20.3901,20.4045,10900.0
2012-08-23 12:30:00,42.41,42.45,42.39,42.39,51700.0,20.4045,20.4238,20.3949,20.3949,51700.0
2012-08-23 12:35:00,42.39,42.4,42.37,42.38,13900.0,20.3949,20.3997,20.3853,20.3901,13900.0
2012-08-23 12:40:00,42.37,42.39,42.36,42.38,16100.0,20.3853,20.3949,20.3805,20.3901,16100.0
2012-08-23 12:45:00,42.38,42.38,42.35,42.36,9100.0,20.3901,20.3901,20.3757,20.3805,9100.0
2012-08-23 12:50:00,42.36,42.36,42.31,42.32,36500.0,20.3805,20.3805,20.3564,20.3612,36500.0
2012-08-23 12:55:00,42.32,42.34,42.3,42.3,22900.0,20.3612,20.3709,20.3516,20.3516,22900.0
2012-08-23 13:00:00,42.31,42.37,42.27,42.37,55800.0,20.3564,20.3853,20.3372,20.3853,55800.0
2012-08-23 13:05:00,42.36,42.37,42.34,42.35,8700.0,20.3805,20.3853,20.3709,20.3757,8700.0
2012-08-23 13:10:00,42.36,42.36,42.29,42.29,17200.0,20.3805,20.3805,20.3468,20.3468,17200.0
2012-08-23 13:15:00,42.29,42.3,42.27,42.28,32300.0,20.3468,20.3516,20.3372,20.342,32300.0
2012-08-23 13:20:00,42.28,42.29,42.25,42.25,29400.0,20.342,20.3468,20.3276,20.3276,29400.0
2012-08-23 13:25:00,42.25,42.27,42.23,42.26,26000.0,20.3276,20.3372,20.3179,20.3324,26000.0
2012-08-23 13:30:00,42.25,42.29,42.24,42.29,43000.0,20.3276,20.3468,20.3228,20.3468,43000.0
2012-08-23 13:35:00,42.3,42.3,42.23,42.23,32100.0,20.3516,20.3516,20.3179,20.3179,32100.0
2012-08-23 13:40:00,42.23,42.27,42.23,42.24,33000.0,20.3179,20.3372,20.3179,20.3228,33000.0
2012-08-23 13:45:00,42.23,42.28,42.22,42.27,34500.0,20.3179,20.342,20.3131,20.3372,34500.0
2012-08-23 13:50:00,42.27,42.29,42.26,42.29,33000.0,20.3372,20.3468,20.3324,20.3468,33000.0
2012-08-23 13:55:00,42.28,42.29,42.26,42.28,20600.0,20.342,20.3468,20.3324,20.342,20600.0
2012-08-23 14:00:00,42.27,42.28,42.26,42.26,7200.0,20.3372,20.342,20.3324,20.3324,7200.0
2012-08-23 14:05:00,42.26,42.28,42.24,42.27,35400.0,20.3324,20.342,20.3228,20.3372,35400.0
2012-08-23 14:10:00,42.27,42.28,42.25,42.25,16300.0,20.3372,20.342,20.3276,20.3276,16300.0
2012-08-23 14:15:00,42.25,42.26,42.24,42.25,25200.0,20.3276,20.3324,20.3228,20.3276,25200.0
2012-08-23 14:20:00,42.25,42.27,42.22,42.25,26400.0,20.3276,20.3372,20.3131,20.3276,26400.0
2012-08-23 14:25:00,42.25,42.27,42.25,42.25,14900.0,20.3276,20.3372,20.3276,20.3276,14900.0
2012-08-23 14:30:00,42.24,42.25,42.23,42.23,7700.0,20.3228,20.3276,20.3179,20.3179,7700.0
2012-08-23 14:35:00,42.23,42.27,42.23,42.26,19400.0,20.3179,20.3372,20.3179,20.3324,19400.0
2012-08-23 14:40:00,42.25,42.3,42.25,42.3,33200.0,20.3276,20.3516,20.3276,20.3516,33200.0
2012-08-23 14:45:00,42.3,42.34,42.3,42.32,20200.0,20.3516,20.3709,20.3516,20.3612,20200.0
2012-08-23 14:50:00,42.32,42.33,42.29,42.31,17400.0,20.3612,20.3661,20.3468,20.3564,17400.0
2012-08-23 14:55:00,42.31,42.33,42.29,42.29,12700.0,20.3564,20.3661,20.3468,20.3468,12700.0
2012-08-23 15:00:00,42.29,42.3,42.28,42.29,19400.0,20.3468,20.3516,20.342,20.3468,19400.0
2012-08-23 15:05:00,42.3,42.35,42.29,42.35,22200.0,20.3516,20.3757,20.3468,20.3757,22200.0
2012-08-23 15:10:00,42.35,42.36,42.31,42.32,22600.0,20.3757,20.3805,20.3564,20.3612,22600.0
2012-08-23 15:15:00,42.33,42.35,42.32,42.34,16300.0,20.3661,20.3757,20.3612,20.3709,16300.0
2012-08-23 15:20:00,42.34,42.35,42.28,42.3,29100.0,20.3709,20.3757,20.342,20.3516,29100.0
2012-08-23 15:25:00,42.3,42.32,42.29,42.3,14400.0,20.3516,20.3612,20.3468,20.3516,14400.0
2012-08-23 15:30:00,42.3,42.3,42.28,42.29,20000.0,20.3516,20.3516,20.342,20.3468,20000.0
2012-08-23 15:35:00,42.3,42.33,42.28,42.31,30800.0,20.3516,20.3661,20.342,20.3564,30800.0
2012-08-23 15:40:00,42.31,42.33,42.3,42.31,28700.0,20.3564,20.3661,20.3516,20.3564,28700.0
2012-08-23 15:45:00,42.31,42.33,42.29,42.3,35500.0,20.3564,20.3661,20.3468,20.3516,35500.0
2012-08-23 15:50:00,42.29,42.3,42.26,42.27,78500.0,20.3468,20.3516,20.3324,20.3372,78500.0
2012-08-23 15:55:00,42.27,42.28,42.25,42.27,83000.0,20.3372,20.342,20.3276,20.3372,83000.0
2012-08-24 09:30:00,41.96,42.05,41.95,42.01,145700.0,20.188,20.2313,20.1832,20.2121,145700.0
2012-08-24 09:35:00,42.01,42.04,41.99,42.02,51800.0,20.2121,20.2265,20.2025,20.2169,51800.0
2012-08-24 09:40:00,42.02,42.02,41.96,41.96,21600.0,20.2169,20.2169,20.188,20.188,21600.0
2012-08-24 09:45:00,41.95,41.98,41.93,41.98,27700.0,20.1832,20.1977,20.1736,20.1977,27700.0
2012-08-24 09:50:00,41.96,42.0,41.94,41.96,62800.0,20.188,20.2073,20.1784,20.188,62800.0
2012-08-24 09:55:00,41.97,41.97,41.86,41.9,45600.0,20.1929,20.1929,20.1399,20.1592,45600.0
2012-08-24 10:00:00,41.9,42.0,41.9,41.95,46400.0,20.1592,20.2073,20.1592,20.1832,46400.0
2012-08-24 10:05:00,41.94,41.96,41.92,41.93,27200.0,20.1784,20.188,20.1688,20.1736,27200.0
2012-08-24 10:10:00,41.94,42.0,41.93,41.96,52000.0,20.1784,20.2073,20.1736,20.188,52000.0
2012-08-24 10:15:00,41.96,41.96,41.93,41.94,37400.0,20.188,20.188,20.1736,20.1784,37400.0
2012-08-24 10:20:00,41.93,41.98,41.91,41.94,50500.0,20.1736,20.1977,20.164,20.1784,50500.0
2012-08-24 10:25:00,41.94,41.94,41.91,41.92,17000.0,20.1784,20.1784,20.164,20.1688,17000.0
2012-08-24 10:30:00,41.92,41.98,41.91,41.97,25700.0,20.1688,20.1977,20.164,20.1929,25700.0
2012-08-24 10:35:00,41.98,42.0,41.94,42.0,51400.0,20.1977,20.2073,20.1784,20.2073,51400.0
2012-08-24 10:40:00,42.0,42.03,41.99,42.02,32600.0,20.2073,20.2217,20.2025,20.2169,32600.0
2012-08-24 10:45:00,42.02,42.07,41.99,41.99,53500.0,20.2169,20.241,20.2025,20.2025,53500.0
2012-08-24 10:50:00,41.98,42.03,41.98,42.02,27900.0,20.1977,20.2217,20.1977,20.2169,27900.0
2012-08-24 10:55:00,42.02,42.08,42.02,42.08,25100.0,20.2169,20.2458,20.2169,20.2458,25100.0
2012-08-24 11:00:00,42.08,42.13,42.08,42.12,41600.0,20.2458,20.2698,20.2458,20.265,41600.0
2012-08-24 11:05:00,42.12,42.18,42.12,42.12,40400.0,20.265,20.2939,20.265,20.265,40400.0
2012-08-24 11:10:00,42.13,42.13,42.07,42.07,20500.0,20.2698,20.2698,20.241,20.241,20500.0
2012-08-24 11:15:00,42.06,42.33,42.06,42.29,96400.0,20.2362,20.3661,20.2362,20.3468,96400.0
2012-08-24 11:20:00,42.29,42.34,42.26,42.27,40900.0,20.3468,20.3709,20.3324,20.3372,40900.0
2012-08-24 11:25:00,42.27,42.29,42.21,42.21,40900.0,20.3372,20.3468,20.3083,20.3083,40900.0
2012-08-24 11:30:00,42.21,42.25,42.2,42.23,39400.0,20.3083,20.3276,20.3035,20.3179,39400.0
2012-08-24 11:35:00,42.23,42.23,42.2,42.21,8800.0,20.3179,20.3179,20.3035,20.3083,8800.0
2012-08-24 11:40:00,42.22,42.22,42.16,42.16,16000.0,20.3131,20.3131,20.2843,20.2843,16000.0
2012-08-24 11:45:00,42.15,42.19,42.15,42.15,32800.0,20.2795,20.2987,20.2795,20.2795,32800.0
2012-08-24 11:50:00,42.15,42.19,42.14,42.16,43500.0,20.2795,20.2987,20.2746,20.2843,43500.0
2012-08-24 11:55:00,42.16,42.18,42.16,42.18,23200.0,20.2843,20.2939,20.2843,20.2939,23200.0
2012-08-24 12:00:00,42.18,42.2,42.16,42.19,20800.0,20.2939,20.3035,20.2843,20.2987,20800.0
2012-08-24 12:05:00,42.19,42.21,42.19,42.19,6500.0,20.2987,20.3083,20.2987,20.2987,6500.0
2012-08-24 12:10:00,42.2,42.2,42.15,42.15,12800.0,20.3035,20.3035,20.2795,20.2795,12800.0
2012-08-24 12:15:00,42.16,42.17,42.15,42.16,20800.0,20.2843,20.2891,20.2795,20.2843,20800.0
2012-08-24 12:20:00,42.16,42.19,42.16,42.18,11600.0,20.2843,20.2987,20.2843,20.2939,11600.0
2012-08-24 12:25:00,42.19,42.2,42.18,42.2,18500.0,20.2987,20.3035,20.2939,20.3035,18500.0
2012-08-24 12:30:00,42.19,42.21,42.18,42.2,22700.0,20.2987,20.3083,20.2939,20.3035,22700.0
2012-08-24 12:35:00,42.2,42.21,42.19,42.19,25100.0,20.3035,20.3083,20.2987,20.2987,25100.0
2012-08-24 12:40:00,42.2,42.23,42.19,42.21,41800.0,20.3035,20.3179,20.2987,20.3083,41800.0
2012-08-24 12:45:00,42.21,42.21,42.19,42.2,31200.0,20.3083,20.3083,20.2987,20.3035,31200.0
2012-08-24 12:50:00,42.19,42.22,42.19,42.19,19300.0,20.2987,20.3131,20.2987,20.2987,19300.0
2012-08-24 12:55:00,42.2,42.22,42.16,42.2,166100.0,20.3035,20.3131,20.2843,20.3035,166100.0
2012-08-24 13:00:00,42.2,42.2,42.18,42.19,15800.0,20.3035,20.3035,20.2939,20.2987,15800.0
2012-08-24 13:05:00,42.19,42.22,42.18,42.21,21100.0,20.2987,20.3131,20.2939,20.3083,21100.0
2012-08-24 13:10:00,42.21,42.21,42.19,42.2,19000.0,20.3083,20.3083,20.2987,20.3035,19000.0
2012-08-24 13:15:00,42.2,42.21,42.18,42.19,24500.0,20.3035,20.3083,20.2939,20.2987,24500.0
2012-08-24 13:20:00,42.2,42.2,42.19,42.2,3600.0,20.3035,20.3035,20.2987,20.3035,3600.0
2012-08-24 13:25:00,42.2,42.2,42.18,42.18,10400.0,20.3035,20.3035,20.2939,20.2939,10400.0
2012-08-24 13:30:00,42.18,42.25,42.18,42.25,25700.0,20.2939,20.3276,20.2939,20.3276,25700.0
2012-08-24 13:35:00,42.25,42.27,42.24,42.27,22000.0,20.3276,20.3372,20.3228,20.3372,22000.0
2012-08-24 13:40:00,42.26,42.3,42.25,42.28,25300.0,20.3324,20.3516,20.3276,20.342,25300.0
2012-08-24 13:45:00,42.29,42.33,42.28,42.31,24400.0,20.3468,20.3661,20.342,20.3564,24400.0
2012-08-24 13:50:00,42.31,42.32,42.3,42.31,13000.0,20.3564,20.3612,20.3516,20.3564,13000.0
2012-08-24 13:55:00,42.31,42.32,42.27,42.27,23500.0,20.3564,20.3612,20.3372,20.3372,23500.0
2012-08-24 14:00:00,42.27,42.28,42.23,42.23,32200.0,20.3372,20.342,20.3179,20.3179,32200.0
2012-08-24 14:05:00,42.23,42.23,42.19,42.21,63300.0,20.3179,20.3179,20.2987,20.3083,63300.0
2012-08-24 14:10:00,42.21,42.24,42.21,42.22,30600.0,20.3083,20.3228,20.3083,20.3131,30600.0
2012-08-24 14:15:00,42.23,42.23,42.21,42.21,9700.0,20.3179,20.3179,20.3083,20.3083,9700.0
2012-08-24 14:20:00,42.21,42.22,42.2,42.22,12900.0,20.3083,20.3131,20.3035,20.3131,12900.0
2012-08-24 14:25:00,42.21,42.22,42.21,42.21,6500.0,20.3083,20.3131,20.3083,20.3083,6500.0
2012-08-24 14:30:00,42.22,42.23,42.22,42.22,8400.0,20.3131,20.3179,20.3131,20.3131,8400.0
2012-08-24 14:35:00,42.23,42.23,42.18,42.18,20200.0,20.3179,20.3179,20.2939,20.2939,20200.0
2012-08-24 14:40:00,42.19,42.2,42.17,42.2,17900.0,20.2987,20.3035,20.2891,20.3035,17900.0
2012-08-24 14:45:00,42.2,42.2,42.17,42.18,21400.0,20.3035,20.3035,20.2891,20.2939,21400.0
2012-08-24 14:50:00,42.17,42.18,42.14,42.16,28900.0,20.2891,20.2939,20.2746,20.2843,28900.0
2012-08-24 14:55:00,42.16,42.17,42.15,42.16,11600.0,20.2843,20.2891,20.2795,20.2843,11600.0
2012-08-24 15:00:00,42.17,42.19,42.16,42.19,22700.0,20.2891,20.2987,20.2843,20.2987,22700.0
2012-08-24 15:05:00,42.18,42.18,42.15,42.18,39300.0,20.2939,20.2939,20.2795,20.2939,39300.0
2012-08-24 15:10:00,42.18,42.2,42.17,42.2,20100.0,20.2939,20.3035,20.2891,20.3035,20100.0
2012-08-24 15:15:00,42.2,42.21,42.17,42.21,59700.0,20.3035,20.3083,20.2891,20.3083,59700.0
2012-08-24 15:20:00,42.21,42.21,42.17,42.18,47300.0,20.3083,20.3083,20.2891,20.2939,47300.0
2012-08-24 15:25:00,42.18,42.18,42.16,42.18,93000.0,20.2939,20.2939,20.2843,20.2939,93000.0
2012-08-24 15:30:00,42.18,42.18,42.15,42.16,44500.0,20.2939,20.2939,20.2795,20.2843,44500.0
2012-08-24 15:35:00,42.16,42.25,42.15,42.25,188900.0,20.2843,20.3276,20.2795,20.3276,188900.0
2012-08-24 15:40:00,42.25,42.33,42.25,42.32,133500.0,20.3276,20.3661,20.3276,20.3612,133500.0
2012-08-24 15:45:00,42.31,42.34,42.26,42.27,91100.0,20.3564,20.3709,20.3324,20.3372,91100.0
2012-08-24 15:50:00,42.26,42.28,42.17,42.21,81200.0,20.3324,20.342,20.2891,20.3083,81200.0
2012-08-24 15:55:00,42.21,42.22,42.17,42.18,164300.0,20.3083,20.3131,20.2891,20.2939,164300.0
2012-08-27 09:30:00,42.19,42.36,42.19,42.26,71400.0,20.2987,20.3805,20.2987,20.3324,71400.0
2012-08-27 09:35:00,42.27,42.31,42.23,42.24,26600.0,20.3372,20.3564,20.3179,20.3228,26600.0
2012-08-27 09:40:00,42.23,42.23,42.15,42.18,25800.0,20.3179,20.3179,20.2795,20.2939,25800.0
2012-08-27 09:45:00,42.19,42.25,42.18,42.25,89500.0,20.2987,20.3276,20.2939,20.3276,89500.0
2012-08-27 09:50:00,42.26,42.32,42.23,42.32,59000.0,20.3324,20.3612,20.3179,20.3612,59000.0
2012-08-27 09:55:00,42.31,42.34,42.31,42.32,37400.0,20.3564,20.3709,20.3564,20.3612,37400.0
2012-08-27 10:00:00,42.31,42.39,42.3,42.35,41900.0,20.3564,20.3949,20.3516,20.3757,41900.0
2012-08-27 10:05:00,42.35,42.35,42.33,42.35,41700.0,20.3757,20.3757,20.3661,20.3757,41700.0
2012-08-27 10:10:00,42.34,42.35,42.33,42.34,26000.0,20.3709,20.3757,20.3661,20.3709,26000.0
2012-08-27 10:15:00,42.35,42.35,42.34,42.35,46700.0,20.3757,20.3757,20.3709,20.3757,46700.0
2012-08-27 10:20:00,42.34,42.35,42.34,42.35,13000.0,20.3709,20.3757,20.3709,20.3757,13000.0
2012-08-27 10:25:00,42.34,42.35,42.28,42.32,33400.0,20.3709,20.3757,20.342,20.3612,33400.0
2012-08-27 10:30:00,42.33,42.35,42.31,42.32,25500.0,20.3661,20.3757,20.3564,20.3612,25500.0
2012-08-27 10:35:00,42.33,42.35,42.32,42.34,14100.0,20.3661,20.3757,20.3612,20.3709,14100.0
2012-08-27 10:40:00,42.33,42.34,42.33,42.34,18800.0,20.3661,20.3709,20.3661,20.3709,18800.0
2012-08-27 10:45:00,42.34,42.35,42.34,42.34,16500.0,20.3709,20.3757,20.3709,20.3709,16500.0
2012-08-27 10:50:00,42.34,42.4,42.33,42.39,117500.0,20.3709,20.3997,20.3661,20.3949,117500.0
2012-08-27 10:55:00,42.38,42.42,42.38,42.41,32300.0,20.3901,20.4094,20.3901,20.4045,32300.0
2012-08-27 11:00:00,42.41,42.44,42.38,42.38,62500.0,20.4045,20.419,20.3901,20.3901,62500.0
2012-08-27 11:05:00,42.39,42.47,42.39,42.46,63600.0,20.3949,20.4334,20.3949,20.4286,63600.0
2012-08-27 11:10:00,42.47,42.51,42.46,42.47,37400.0,20.4334,20.4527,20.4286,20.4334,37400.0
2012-08-27 11:15:00,42.47,42.51,42.47,42.49,45700.0,20.4334,20.4527,20.4334,20.443,45700.0
2012-08-27 11:20:00,42.5,42.51,42.47,42.48,32200.0,20.4479,20.4527,20.4334,20.4382,32200.0
2012-08-27 11:25:00,42.49,42.51,42.48,42.51,13000.0,20.443,20.4527,20.4382,20.4527,13000.0
2012-08-27 11:30:00,42.51,42.53,42.49,42.5,46300.0,20.4527,20.4623,20.443,20.4479,46300.0
2012-08-27 11:35:00,42.49,42.55,42.49,42.55,29300.0,20.443,20.4719,20.443,20.4719,29300.0
2012-08-27 11:40:00,42.54,42.55,42.52,42.54,20400.0,20.4671,20.4719,20.4575,20.4671,20400.0
2012-08-27 11:45:00,42.54,42.55,42.53,42.55,25800.0,20.4671,20.4719,20.4623,20.4719,25800.0
2012-08-27 11:50:00,42.54,42.54,42.5,42.5,43600.0,20.4671,20.4671,20.4479,20.4479,43600.0
2012-08-27 11:55:00,42.5,42.51,42.49,42.49,7700.0,20.4479,20.4527,20.443,20.443,7700.0
2012-08-27 12:00:00,42.5,42.53,42.5,42.52,19600.0,20.4479,20.4623,20.4479,20.4575,19600.0
2012-08-27 12:05:00,42.51,42.52,42.5,42.51,15100.0,20.4527,20.4575,20.4479,20.4527,15100.0
2012-08-27 12:10:00,42.51,42.55,42.51,42.54,12200.0,20.4527,20.4719,20.4527,20.4671,12200.0
2012-08-27 12:15:00,42.55,42.55,42.52,42.52,11100.0,20.4719,20.4719,20.4575,20.4575,11100.0
2012-08-27 12:20:00,42.52,42.53,42.51,42.51,6200.0,20.4575,20.4623,20.4527,20.4527,6200.0
2012-08-27 12:25:00,42.51,42.51,42.49,42.5,12100.0,20.4527,20.4527,20.443,20.4479,12100.0
2012-08-27 12:30:00,42.51,42.51,42.5,42.5,12600.0,20.4527,20.4527,20.4479,20.4479,12600.0
2012-08-27 12:35:00,42.5,42.52,42.5,42.51,15300.0,20.4479,20.4575,20.4479,20.4527,15300.0
2012-08-27 12:40:00,42.51,42.52,42.49,42.49,10500.0,20.4527,20.4575,20.443,20.443,10500.0
2012-08-27 12:45:00,42.49,42.5,42.48,42.48,16500.0,20.443,20.4479,20.4382,20.4382,16500.0
2012-08-27 12:50:00,42.48,42.48,42.45,42.46,38100.0,20.4382,20.4382,20.4238,20.4286,38100.0
2012-08-27 12:55:00,42.46,42.47,42.43,42.44,21900.0,20.4286,20.4334,20.4142,20.419,21900.0
2012-08-27 13:00:00,42.43,42.43,42.41,42.41,9500.0,20.4142,20.4142,20.4045,20.4045,9500.0
2012-08-27 13:05:00,42.41,42.42,42.4,42.4,7100.0,20.4045,20.4094,20.3997,20.3997,7100.0
2012-08-27 13:10:00,42.4,42.42,42.39,42.39,30900.0,20.3997,20.4094,20.3949,20.3949,30900.0
2012-08-27 13:15:00,42.39,42.4,42.39,42.4,4500.0,20.3949,20.3997,20.3949,20.3997,4500.0
2012-08-27 13:20:00,42.4,42.4,42.39,42.39,6800.0,20.3997,20.3997,20.3949,20.3949,6800.0
2012-08-27 13:25:00,42.39,42.4,42.38,42.39,17600.0,20.3949,20.3997,20.3901,20.3949,17600.0
2012-08-27 13:30:00,42.4,42.4,42.38,42.38,11200.0,20.3997,20.3997,20.3901,20.3901,11200.0
2012-08-27 13:35:00,42.39,42.39,42.37,42.38,8100.0,20.3949,20.3949,20.3853,20.3901,8100.0
2012-08-27 13:40:00,42.38,42.39,42.35,42.38,18000.0,20.3901,20.3949,20.3757,20.3901,18000.0
2012-08-27 13:45:00,42.39,42.39,42.37,42.38,6900.0,20.3949,20.3949,20.3853,20.3901,6900.0
2012-08-27 13:50:00,42.37,42.41,42.37,42.39,26900.0,20.3853,20.4045,20.3853,20.3949,26900.0
2012-08-27 13:55:00,42.38,42.4,42.38,42.4,8000.0,20.3901,20.3997,20.3901,20.3997,8000.0
2012-08-27 14:00:00,42.4,42.42,42.39,42.4,16600.0,20.3997,20.4094,20.3949,20.3997,16600.0
2012-08-27 14:05:00,42.4,42.43,42.39,42.41,25000.0,20.3997,20.4142,20.3949,20.4045,25000.0
2012-08-27 14:10:00,42.41,42.41,42.39,42.39,24300.0,20.4045,20.4045,20.3949,20.3949,24300.0
2012-08-27 14:15:00,42.39,42.4,42.35,42.37,18200.0,20.3949,20.3997,20.3757,20.3853,18200.0
2012-08-27 14:20:00,42.38,42.39,42.37,42.37,10500.0,20.3901,20.3949,20.3853,20.3853,10500.0
2012-08-27 14:25:00,42.38,42.4,42.37,42.4,23500.0,20.3901,20.3997,20.3853,20.3997,23500.0
2012-08-27 14:30:00,42.4,42.43,42.4,42.41,18400.0,20.3997,20.4142,20.3997,20.4045,18400.0
2012-08-27 14:35:00,42.41,42.42,42.4,42.42,15300.0,20.4045,20.4094,20.3997,20.4094,15300.0
2012-08-27 14:40:00,42.42,42.43,42.39,42.39,14400.0,20.4094,20.4142,20.3949,20.3949,14400.0
2012-08-27 14:45:00,42.39,42.4,42.37,42.38,8000.0,20.3949,20.3997,20.3853,20.3901,8000.0
2012-08-27 14:50:00,42.37,42.38,42.36,42.37,23900.0,20.3853,20.3901,20.3805,20.3853,23900.0
2012-08-27 14:55:00,42.38,42.39,42.37,42.37,16400.0,20.3901,20.3949,20.3853,20.3853,16400.0
2012-08-27 15:00:00,42.37,42.38,42.34,42.37,54800.0,20.3853,20.3901,20.3709,20.3853,54800.0
2012-08-27 15:05:00,42.36,42.37,42.34,42.34,22500.0,20.3805,20.3853,20.3709,20.3709,22500.0
2012-08-27 15:10:00,42.34,42.35,42.29,42.3,32900.0,20.3709,20.3757,20.3468,20.3516,32900.0
2012-08-27 15:15:00,42.3,42.3,42.25,42.27,48800.0,20.3516,20.3516,20.3276,20.3372,48800.0
2012-08-27 15:20:00,42.27,42.27,42.24,42.27,30100.0,20.3372,20.3372,20.3228,20.3372,30100.0
2012-08-27 15:25:00,42.27,42.28,42.26,42.26,37100.0,20.3372,20.342,20.3324,20.3324,37100.0
2012-08-27 15:30:00,42.27,42.27,42.24,42.25,31900.0,20.3372,20.3372,20.3228,20.3276,31900.0
2012-08-27 15:35:00,42.25,42.28,42.23,42.25,58000.0,20.3276,20.342,20.3179,20.3276,58000.0
2012-08-27 15:40:00,42.24,42.29,42.23,42.28,68200.0,20.3228,20.3468,20.3179,20.342,68200.0
2012-08-27 15:45:00,42.28,42.29,42.25,42.26,69200.0,20.342,20.3468,20.3276,20.3324,69200.0
2012-08-27 15:50:00,42.26,42.27,42.21,42.22,86400.0,20.3324,20.3372,20.3083,20.3131,86400.0
2012-08-27 15:55:00,42.22,42.22,42.19,42.2,152600.0,20.3131,20.3131,20.2987,20.3035,152600.0
2012-08-28 09:30:00,42.09,42.16,42.09,42.12,100400.0,20.2506,20.2843,20.2506,20.265,100400.0
2012-08-28 09:35:00,42.13,42.19,42.09,42.18,42000.0,20.2698,20.2987,20.2506,20.2939,42000.0
2012-08-28 09:40:00,42.18,42.2,42.16,42.17,31800.0,20.2939,20.3035,20.2843,20.2891,31800.0
2012-08-28 09:45:00,42.16,42.17,42.11,42.16,55500.0,20.2843,20.2891,20.2602,20.2843,55500.0
2012-08-28 09:50:00,42.17,42.2,42.11,42.11,47500.0,20.2891,20.3035,20.2602,20.2602,47500.0
2012-08-28 09:55:00,42.12,42.12,42.05,42.07,53000.0,20.265,20.265,20.2313,20.241,53000.0
2012-08-28 10:00:00,42.05,42.09,42.01,42.07,75900.0,20.2313,20.2506,20.2121,20.241,75900.0
2012-08-28 10:05:00,42.06,42.08,42.01,42.06,70200.0,20.2362,20.2458,20.2121,20.2362,70200.0
2012-08-28 10:10:00,42.06,42.15,42.06,42.11,64700.0,20.2362,20.2795,20.2362,20.2602,64700.0
2012-08-28 10:15:00,42.11,42.17,42.09,42.13,46000.0,20.2602,20.2891,20.2506,20.2698,46000.0
2012-08-28 10:20:00,42.13,42.22,42.13,42.19,41200.0,20.2698,20.3131,20.2698,20.2987,41200.0
2012-08-28 10:25:00,42.2,42.21,42.13,42.15,35400.0,20.3035,20.3083,20.2698,20.2795,35400.0
2012-08-28 10:30:00,42.15,42.21,42.11,42.11,49500.0,20.2795,20.3083,20.2602,20.2602,49500.0
2012-08-28 10:35:00,42.11,42.16,42.09,42.16,24900.0,20.2602,20.2843,20.2506,20.2843,24900.0
2012-08-28 10:40:00,42.17,42.18,42.14,42.16,19800.0,20.2891,20.2939,20.2746,20.2843,19800.0
2012-08-28 10:45:00,42.15,42.19,42.15,42.18,19100.0,20.2795,20.2987,20.2795,20.2939,19100.0
2012-08-28 10:50:00,42.18,42.21,42.15,42.15,31300.0,20.2939,20.3083,20.2795,20.2795,31300.0
2012-08-28 10:55:00,42.16,42.17,42.1,42.1,36800.0,20.2843,20.2891,20.2554,20.2554,36800.0
2012-08-28 11:00:00,42.09,42.15,42.09,42.14,25200.0,20.2506,20.2795,20.2506,20.2746,25200.0
2012-08-28 11:05:00,42.14,42.14,42.08,42.11,55900.0,20.2746,20.2746,20.2458,20.2602,55900.0
2012-08-28 11:10:00,42.11,42.12,42.06,42.08,128600.0,20.2602,20.265,20.2362,20.2458,128600.0
2012-08-28 11:15:00,42.07,42.1,42.05,42.1,74500.0,20.241,20.2554,20.2313,20.2554,74500.0
2012-08-28 11:20:00,42.11,42.13,42.06,42.09,18600.0,20.2602,20.2698,20.2362,20.2506,18600.0
2012-08-28 11:25:00,42.1,42.17,42.07,42.15,39900.0,20.2554,20.2891,20.241,20.2795,39900.0
2012-08-28 11:30:00,42.14,42.18,42.1,42.18,62300.0,20.2746,20.2939,20.2554,20.2939,62300.0
2012-08-28 11:35:00,42.17,42.2,42.17,42.18,50200.0,20.2891,20.3035,20.2891,20.2939,50200.0
2012-08-28 11:40:00,42.18,42.18,42.14,42.17,33800.0,20.2939,20.2939,20.2746,20.2891,33800.0
2012-08-28 11:45:00,42.17,42.2,42.17,42.19,14800.0,20.2891,20.3035,20.2891,20.2987,14800.0
2012-08-28 11:50:00,42.19,42.2,42.17,42.17,18200.0,20.2987,20.3035,20.2891,20.2891,18200.0
2012-08-28 11:55:00,42.17,42.18,42.15,42.17,42600.0,20.2891,20.2939,20.2795,20.2891,42600.0
2012-08-28 12:00:00,42.17,42.2,42.16,42.18,21000.0,20.2891,20.3035,20.2843,20.2939,21000.0
2012-08-28 12:05:00,42.17,42.18,42.12,42.13,40300.0,20.2891,20.2939,20.265,20.2698,40300.0
2012-08-28 12:10:00,42.13,42.15,42.13,42.13,9900.0,20.2698,20.2795,20.2698,20.2698,9900.0
2012-08-28 12:15:00,42.12,42.15,42.12,42.14,15200.0,20.265,20.2795,20.265,20.2746,15200.0
2012-08-28 12:20:00,42.14,42.15,42.13,42.13,7000.0,20.2746,20.2795,20.2698,20.2698,7000.0
2012-08-28 12:25:00,42.13,42.15,42.12,42.13,22300.0,20.2698,20.2795,20.265,20.2698,22300.0
2012-08-28 12:30:00,42.13,42.13,42.1,42.11,14800.0,20.2698,20.2698,20.2554,20.2602,14800.0
2012-08-28 12:35:00,42.11,42.12,42.09,42.09,24300.0,20.2602,20.265,20.2506,20.2506,24300.0
2012-08-28 12:40:00,42.09,42.1,42.07,42.07,19000.0,20.2506,20.2554,20.241,20.241,19000.0
2012-08-28 12:45:00,42.07,42.1,42.06,42.06,51700.0,20.241,20.2554,20.2362,20.2362,51700.0
2012-08-28 12:50:00,42.07,42.08,42.05,42.05,36600.0,20.241,20.2458,20.2313,20.2313,36600.0
2012-08-28 12:55:00,42.06,42.07,42.05,42.07,32600.0,20.2362,20.241,20.2313,20.241,32600.0
2012-08-28 13:00:00,42.07,42.08,42.03,42.04,51800.0,20.241,20.2458,20.2217,20.2265,51800.0
2012-08-28 13:05:00,42.05,42.07,42.03,42.05,25300.0,20.2313,20.241,20.2217,20.2313,25300.0
2012-08-28 13:10:00,42.05,42.07,42.05,42.06,6200.0,20.2313,20.241,20.2313,20.2362,6200.0
2012-08-28 13:15:00,42.06,42.09,42.05,42.06,17500.0,20.2362,20.2506,20.2313,20.2362,17500.0
2012-08-28 13:20:00,42.05,42.08,42.05,42.07,9600.0,20.2313,20.2458,20.2313,20.241,9600.0
2012-08-28 13:25:00,42.08,42.08,42.05,42.06,21700.0,20.2458,20.2458,20.2313,20.2362,21700.0
2012-08-28 13:30:00,42.07,42.07,42.05,42.07,46700.0,20.241,20.241,20.2313,20.241,46700.0
2012-08-28 13:35:00,42.06,42.07,42.06,42.07,14300.0,20.2362,20.241,20.2362,20.241,14300.0
2012-08-28 13:40:00,42.06,42.07,42.04,42.05,8300.0,20.2362,20.241,20.2265,20.2313,8300.0
2012-08-28 13:45:00,42.05,42.06,42.04,42.04,6900.0,20.2313,20.2362,20.2265,20.2265,6900.0
2012-08-28 13:50:00,42.04,42.04,42.01,42.02,14900.0,20.2265,20.2265,20.2121,20.2169,14900.0
2012-08-28 13:55:00,42.03,42.03,42.01,42.01,13500.0,20.2217,20.2217,20.2121,20.2121,13500.0
2012-08-28 14:00:00,42.01,42.04,42.01,42.03,12800.0,20.2121,20.2265,20.2121,20.2217,12800.0
2012-08-28 14:05:00,42.04,42.05,42.03,42.04,7900.0,20.2265,20.2313,20.2217,20.2265,7900.0
2012-08-28 14:10:00,42.04,42.06,42.03,42.05,14900.0,20.2265,20.2362,20.2217,20.2313,14900.0
2012-08-28 14:15:00,42.05,42.07,42.04,42.06,18700.0,20.2313,20.241,20.2265,20.2362,18700.0
2012-08-28 14:20:00,42.07,42.11,42.06,42.09,66200.0,20.241,20.2602,20.2362,20.2506,66200.0
2012-08-28 14:25:00,42.1,42.12,42.08,42.12,35200.0,20.2554,20.265,20.2458,20.265,35200.0
2012-08-28 14:30:00,42.12,42.14,42.11,42.13,15700.0,20.265,20.2746,20.2602,20.2698,15700.0
2012-08-28 14:35:00,42.14,42.14,42.12,42.13,8800.0,20.2746,20.2746,20.265,20.2698,8800.0
2012-08-28 14:40:00,42.12,42.15,42.11,42.15,55000.0,20.265,20.2795,20.2602,20.2795,55000.0
2012-08-28 14:45:00,42.15,42.18,42.15,42.17,72600.0,20.2795,20.2939,20.2795,20.2891,72600.0
2012-08-28 14:50:00,42.16,42.17,42.09,42.1,76100.0,20.2843,20.2891,20.2506,20.2554,76100.0
2012-08-28 14:55:00,42.09,42.1,42.08,42.09,19000.0,20.2506,20.2554,20.2458,20.2506,19000.0
2012-08-28 15:00:00,42.1,42.11,42.09,42.1,42700.0,20.2554,20.2602,20.2506,20.2554,42700.0
2012-08-28 15:05:00,42.09,42.13,42.09,42.13,21000.0,20.2506,20.2698,20.2506,20.2698,21000.0
2012-08-28 15:10:00,42.12,42.13,42.11,42.13,19900.0,20.265,20.2698,20.2602,20.2698,19900.0
2012-08-28 15:15:00,42.13,42.21,42.13,42.16,47600.0,20.2698,20.3083,20.2698,20.2843,47600.0
2012-08-28 15:20:00,42.16,42.17,42.14,42.16,37900.0,20.2843,20.2891,20.2746,20.2843,37900.0
2012-08-28 15:25:00,42.17,42.17,42.13,42.15,38300.0,20.2891,20.2891,20.2698,20.2795,38300.0
2012-08-28 15:30:00,42.15,42.17,42.13,42.15,32100.0,20.2795,20.2891,20.2698,20.2795,32100.0
2012-08-28 15:35:00,42.14,42.18,42.14,42.18,34500.0,20.2746,20.2939,20.2746,20.2939,34500.0
2012-08-28 15:40:00,42.17,42.19,42.17,42.19,25400.0,20.2891,20.2987,20.2891,20.2987,25400.0
2012-08-28 15:45:00,42.18,42.23,42.18,42.2,75100.0,20.2939,20.3179,20.2939,20.3035,75100.0
2012-08-28 15:50:00,42.21,42.22,42.18,42.22,70500.0,20.3083,20.3131,20.2939,20.3131,70500.0
2012-08-28 15:55:00,42.22,42.22,42.16,42.18,108200.0,20.3131,20.3131,20.2843,20.2939,108200.0
2012-08-29 09:30:00,42.14,42.18,42.12,42.17,49000.0,20.2746,20.2939,20.265,20.2891,49000.0
2012-08-29 09:35:00,42.17,42.22,42.17,42.19,33100.0,20.2891,20.3131,20.2891,20.2987,33100.0
2012-08-29 09:40:00,42.2,42.21,42.16,42.17,24900.0,20.3035,20.3083,20.2843,20.2891,24900.0
2012-08-29 09:45:00,42.17,42.18,42.15,42.18,18100.0,20.2891,20.2939,20.2795,20.2939,18100.0
2012-08-29 09:50:00,42.18,42.22,42.14,42.17,25000.0,20.2939,20.3131,20.2746,20.2891,25000.0
2012-08-29 09:55:00,42.14,42.15,42.1,42.11,22300.0,20.2746,20.2795,20.2554,20.2602,22300.0
2012-08-29 10:00:00,42.1,42.15,42.1,42.13,55200.0,20.2554,20.2795,20.2554,20.2698,55200.0
2012-08-29 10:05:00,42.13,42.18,42.13,42.16,24800.0,20.2698,20.2939,20.2698,20.2843,24800.0
2012-08-29 10:10:00,42.16,42.24,42.16,42.24,42300.0,20.2843,20.3228,20.2843,20.3228,42300.0
2012-08-29 10:15:00,42.24,42.26,42.17,42.22,109000.0,20.3228,20.3324,20.2891,20.3131,109000.0
2012-08-29 10:20:00,42.22,42.23,42.2,42.2,110800.0,20.3131,20.3179,20.3035,20.3035,110800.0
2012-08-29 10:25:00,42.2,42.23,42.2,42.22,31800.0,20.3035,20.3179,20.3035,20.3131,31800.0
2012-08-29 10:30:00,42.21,42.24,42.17,42.17,60600.0,20.3083,20.3228,20.2891,20.2891,60600.0
2012-08-29 10:35:00,42.16,42.21,42.16,42.16,32400.0,20.2843,20.3083,20.2843,20.2843,32400.0
2012-08-29 10:40:00,42.16,42.18,42.15,42.16,42900.0,20.2843,20.2939,20.2795,20.2843,42900.0
2012-08-29 10:45:00,42.16,42.17,42.13,42.13,29500.0,20.2843,20.2891,20.2698,20.2698,29500.0
2012-08-29 10:50:00,42.14,42.14,42.1,42.12,44800.0,20.2746,20.2746,20.2554,20.265,44800.0
2012-08-29 10:55:00,42.11,42.12,42.09,42.11,41900.0,20.2602,20.265,20.2506,20.2602,41900.0
2012-08-29 11:00:00,42.11,42.14,42.1,42.1,24400.0,20.2602,20.2746,20.2554,20.2554,24400.0
2012-08-29 11:05:00,42.11,42.13,42.09,42.09,20600.0,20.2602,20.2698,20.2506,20.2506,20600.0
2012-08-29 11:10:00,42.09,42.14,42.09,42.11,24300.0,20.2506,20.2746,20.2506,20.2602,24300.0
2012-08-29 11:15:00,42.12,42.13,42.09,42.12,32300.0,20.265,20.2698,20.2506,20.265,32300.0
2012-08-29 11:20:00,42.13,42.13,42.08,42.08,52600.0,20.2698,20.2698,20.2458,20.2458,52600.0
2012-08-29 11:25:00,42.09,42.1,42.07,42.09,23700.0,20.2506,20.2554,20.241,20.2506,23700.0
2012-08-29 11:30:00,42.09,42.13,42.09,42.1,52000.0,20.2506,20.2698,20.2506,20.2554,52000.0
2012-08-29 11:35:00,42.09,42.12,42.06,42.12,46500.0,20.2506,20.265,20.2362,20.265,46500.0
2012-08-29 11:40:00,42.12,42.14,42.11,42.11,14200.0,20.265,20.2746,20.2602,20.2602,14200.0
2012-08-29 11:45:00,42.12,42.13,42.11,42.12,13900.0,20.265,20.2698,20.2602,20.265,13900.0
2012-08-29 11:50:00,42.13,42.13,42.09,42.1,25900.0,20.2698,20.2698,20.2506,20.2554,25900.0
2012-08-29 11:55:00,42.09,42.1,42.07,42.08,10200.0,20.2506,20.2554,20.241,20.2458,10200.0
2012-08-29 12:00:00,42.07,42.1,42.07,42.09,11900.0,20.241,20.2554,20.241,20.2506,11900.0
2012-08-29 12:05:00,42.09,42.09,42.05,42.06,11100.0,20.2506,20.2506,20.2313,20.2362,11100.0
2012-08-29 12:10:00,42.06,42.07,42.04,42.05,17600.0,20.2362,20.241,20.2265,20.2313,17600.0
2012-08-29 12:15:00,42.05,42.06,42.04,42.05,10800.0,20.2313,20.2362,20.2265,20.2313,10800.0
2012-08-29 12:20:00,42.05,42.06,42.05,42.05,5300.0,20.2313,20.2362,20.2313,20.2313,5300.0
2012-08-29 12:25:00,42.05,42.06,42.05,42.05,8600.0,20.2313,20.2362,20.2313,20.2313,8600.0
2012-08-29 12:30:00,42.05,42.06,42.04,42.05,15900.0,20.2313,20.2362,20.2265,20.2313,15900.0
2012-08-29 12:35:00,42.06,42.07,42.01,42.05,88900.0,20.2362,20.241,20.2121,20.2313,88900.0
2012-08-29 12:40:00,42.06,42.08,42.05,42.06,20200.0,20.2362,20.2458,20.2313,20.2362,20200.0
2012-08-29 12:45:00,42.06,42.07,42.05,42.05,15500.0,20.2362,20.241,20.2313,20.2313,15500.0
2012-08-29 12:50:00,42.06,42.07,42.05,42.05,11300.0,20.2362,20.241,20.2313,20.2313,11300.0
2012-08-29 12:55:00,42.05,42.06,42.03,42.04,13200.0,20.2313,20.2362,20.2217,20.2265,13200.0
2012-08-29 13:00:00,42.03,42.05,42.03,42.05,18100.0,20.2217,20.2313,20.2217,20.2313,18100.0
2012-08-29 13:05:00,42.05,42.05,42.03,42.04,17400.0,20.2313,20.2313,20.2217,20.2265,17400.0
2012-08-29 13:10:00,42.04,42.08,42.04,42.08,10600.0,20.2265,20.2458,20.2265,20.2458,10600.0
2012-08-29 13:15:00,42.08,42.09,42.06,42.06,13700.0,20.2458,20.2506,20.2362,20.2362,13700.0
2012-08-29 13:20:00,42.07,42.1,42.06,42.09,8000.0,20.241,20.2554,20.2362,20.2506,8000.0
2012-08-29 13:25:00,42.1,42.1,42.07,42.07,11900.0,20.2554,20.2554,20.241,20.241,11900.0
2012-08-29 13:30:00,42.07,42.08,42.06,42.06,13300.0,20.241,20.2458,20.2362,20.2362,13300.0
2012-08-29 13:35:00,42.05,42.06,42.04,42.06,12900.0,20.2313,20.2362,20.2265,20.2362,12900.0
2012-08-29 13:40:00,42.06,42.08,42.05,42.07,10500.0,20.2362,20.2458,20.2313,20.241,10500.0
2012-08-29 13:45:00,42.08,42.09,42.07,42.08,13700.0,20.2458,20.2506,20.241,20.2458,13700.0
2012-08-29 13:50:00,42.08,42.09,42.06,42.06,19200.0,20.2458,20.2506,20.2362,20.2362,19200.0
2012-08-29 13:55:00,42.06,42.06,42.04,42.05,20200.0,20.2362,20.2362,20.2265,20.2313,20200.0
2012-08-29 14:00:00,42.05,42.05,42.03,42.03,8700.0,20.2313,20.2313,20.2217,20.2217,8700.0
2012-08-29 14:05:00,42.03,42.04,42.01,42.03,14800.0,20.2217,20.2265,20.2121,20.2217,14800.0
2012-08-29 14:10:00,42.02,42.04,42.02,42.04,16700.0,20.2169,20.2265,20.2169,20.2265,16700.0
2012-08-29 14:15:00,42.05,42.06,42.04,42.04,27400.0,20.2313,20.2362,20.2265,20.2265,27400.0
2012-08-29 14:20:00,42.04,42.05,42.03,42.04,12600.0,20.2265,20.2313,20.2217,20.2265,12600.0
2012-08-29 14:25:00,42.05,42.06,42.03,42.04,16900.0,20.2313,20.2362,20.2217,20.2265,16900.0
2012-08-29 14:30:00,42.03,42.04,42.02,42.02,6600.0,20.2217,20.2265,20.2169,20.2169,6600.0
2012-08-29 14:35:00,42.03,42.04,42.02,42.03,16200.0,20.2217,20.2265,20.2169,20.2217,16200.0
2012-08-29 14:40:00,42.04,42.04,42.02,42.02,12200.0,20.2265,20.2265,20.2169,20.2169,12200.0
2012-08-29 14:45:00,42.04,42.04,42.02,42.03,15600.0,20.2265,20.2265,20.2169,20.2217,15600.0
2012-08-29 14:50:00,42.02,42.03,42.01,42.02,17000.0,20.2169,20.2217,20.2121,20.2169,17000.0
2012-08-29 14:55:00,42.01,42.03,42.01,42.02,22500.0,20.2121,20.2217,20.2121,20.2169,22500.0
2012-08-29 15:00:00,42.02,42.03,42.01,42.01,16200.0,20.2169,20.2217,20.2121,20.2121,16200.0
2012-08-29 15:05:00,42.02,42.02,42.0,42.01,25700.0,20.2169,20.2169,20.2073,20.2121,25700.0
2012-08-29 15:10:00,42.01,42.03,42.01,42.02,28900.0,20.2121,20.2217,20.2121,20.2169,28900.0
2012-08-29 15:15:00,42.03,42.04,42.02,42.02,12900.0,20.2217,20.2265,20.2169,20.2169,12900.0
2012-08-29 15:20:00,42.02,42.04,42.02,42.03,8900.0,20.2169,20.2265,20.2169,20.2217,8900.0
2012-08-29 15:25:00,42.04,42.04,42.02,42.04,11700.0,20.2265,20.2265,20.2169,20.2265,11700.0
2012-08-29 15:30:00,42.03,42.04,42.01,42.01,16300.0,20.2217,20.2265,20.2121,20.2121,16300.0
2012-08-29 15:35:00,42.02,42.03,42.01,42.01,16600.0,20.2169,20.2217,20.2121,20.2121,16600.0
2012-08-29 15:40:00,42.01,42.03,42.01,42.02,34500.0,20.2121,20.2217,20.2121,20.2169,34500.0
2012-08-29 15:45:00,42.02,42.02,41.99,42.01,72800.0,20.2169,20.2169,20.2025,20.2121,72800.0
2012-08-29 15:50:00,42.01,42.01,41.98,41.98,79000.0,20.2121,20.2121,20.1977,20.1977,79000.0
2012-08-29 15:55:00,41.98,42.0,41.96,41.98,119300.0,20.1977,20.2073,20.188,20.1977,119300.0
2012-08-30 09:30:00,42.06,42.07,41.98,41.98,145300.0,20.2362,20.241,20.1977,20.1977,145300.0
2012-08-30 09:35:00,41.99,42.02,41.97,42.01,59500.0,20.2025,20.2169,20.1929,20.2121,59500.0
2012-08-30 09:40:00,42.0,42.02,41.98,42.01,21400.0,20.2073,20.2169,20.1977,20.2121,21400.0
2012-08-30 09:45:00,42.01,42.07,42.01,42.05,30900.0,20.2121,20.241,20.2121,20.2313,30900.0
2012-08-30 09:50:00,42.04,42.07,42.01,42.04,140000.0,20.2265,20.241,20.2121,20.2265,140000.0
2012-08-30 09:55:00,42.03,42.04,41.98,41.98,16600.0,20.2217,20.2265,20.1977,20.1977,16600.0
2012-08-30 10:00:00,41.99,42.01,41.96,41.99,24300.0,20.2025,20.2121,20.188,20.2025,24300.0
2012-08-30 10:05:00,42.0,42.02,41.97,42.01,32600.0,20.2073,20.2169,20.1929,20.2121,32600.0
2012-08-30 10:10:00,42.01,42.06,42.01,42.04,31100.0,20.2121,20.2362,20.2121,20.2265,31100.0
2012-08-30 10:15:00,42.04,42.04,41.97,41.98,59100.0,20.2265,20.2265,20.1929,20.1977,59100.0
2012-08-30 10:20:00,41.98,41.98,41.91,41.93,30700.0,20.1977,20.1977,20.164,20.1736,30700.0
2012-08-30 10:25:00,41.93,41.93,41.9,41.92,27700.0,20.1736,20.1736,20.1592,20.1688,27700.0
2012-08-30 10:30:00,41.91,41.95,41.9,41.95,50200.0,20.164,20.1832,20.1592,20.1832,50200.0
2012-08-30 10:35:00,41.96,41.96,41.9,41.9,48700.0,20.188,20.188,20.1592,20.1592,48700.0
2012-08-30 10:40:00,41.9,41.9,41.85,41.87,35500.0,20.1592,20.1592,20.1351,20.1447,35500.0
2012-08-30 10:45:00,41.87,41.87,41.85,41.85,19300.0,20.1447,20.1447,20.1351,20.1351,19300.0
2012-08-30 10:50:00,41.85,41.85,41.72,41.74,103000.0,20.1351,20.1351,20.0726,20.0822,103000.0
2012-08-30 10:55:00,41.74,41.86,41.73,41.86,51100.0,20.0822,20.1399,20.0774,20.1399,51100.0
2012-08-30 11:00:00,41.87,41.91,41.83,41.91,35500.0,20.1447,20.164,20.1255,20.164,35500.0
2012-08-30 11:05:00,41.9,41.9,41.87,41.89,35700.0,20.1592,20.1592,20.1447,20.1544,35700.0
2012-08-30 11:10:00,41.88,41.91,41.86,41.91,31700.0,20.1496,20.164,20.1399,20.164,31700.0
2012-08-30 11:15:00,41.91,41.96,41.89,41.94,35800.0,20.164,20.188,20.1544,20.1784,35800.0
2012-08-30 11:20:00,41.95,41.96,41.92,41.95,41000.0,20.1832,20.188,20.1688,20.1832,41000.0
2012-08-30 11:25:00,41.94,42.0,41.94,41.97,43300.0,20.1784,20.2073,20.1784,20.1929,43300.0
2012-08-30 11:30:00,41.97,41.97,41.94,41.95,59100.0,20.1929,20.1929,20.1784,20.1832,59100.0
2012-08-30 11:35:00,41.95,41.97,41.94,41.96,15300.0,20.1832,20.1929,20.1784,20.188,15300.0
2012-08-30 11:40:00,41.96,41.99,41.95,41.95,13100.0,20.188,20.2025,20.1832,20.1832,13100.0
2012-08-30 11:45:00,41.96,41.96,41.93,41.94,25100.0,20.188,20.188,20.1736,20.1784,25100.0
2012-08-30 11:50:00,41.94,41.95,41.93,41.94,15500.0,20.1784,20.1832,20.1736,20.1784,15500.0
2012-08-30 11:55:00,41.94,41.94,41.92,41.92,12500.0,20.1784,20.1784,20.1688,20.1688,12500.0
2012-08-30 12:00:00,41.92,41.92,41.9,41.91,28400.0,20.1688,20.1688,20.1592,20.164,28400.0
2012-08-30 12:05:00,41.92,41.92,41.91,41.92,11400.0,20.1688,20.1688,20.164,20.1688,11400.0
2012-08-30 12:10:00,41.92,41.92,41.91,41.92,3200.0,20.1688,20.1688,20.164,20.1688,3200.0
2012-08-30 12:15:00,41.92,41.92,41.91,41.92,9700.0,20.1688,20.1688,20.164,20.1688,9700.0
2012-08-30 12:20:00,41.92,41.94,41.92,41.94,18600.0,20.1688,20.1784,20.1688,20.1784,18600.0
2012-08-30 12:25:00,41.93,41.94,41.91,41.91,12100.0,20.1736,20.1784,20.164,20.164,12100.0
2012-08-30 12:30:00,41.92,41.96,41.91,41.96,23700.0,20.1688,20.188,20.164,20.188,23700.0
2012-08-30 12:35:00,41.96,41.96,41.95,41.96,9500.0,20.188,20.188,20.1832,20.188,9500.0
2012-08-30 12:40:00,41.95,41.97,41.94,41.97,13200.0,20.1832,20.1929,20.1784,20.1929,13200.0
2012-08-30 12:45:00,41.97,41.99,41.96,41.99,23400.0,20.1929,20.2025,20.188,20.2025,23400.0
2012-08-30 12:50:00,41.99,42.0,41.99,42.0,9900.0,20.2025,20.2073,20.2025,20.2073,9900.0
2012-08-30 12:55:00,42.0,42.0,41.99,41.99,4100.0,20.2073,20.2073,20.2025,20.2025,4100.0
2012-08-30 13:00:00,42.0,42.0,41.96,41.99,21900.0,20.2073,20.2073,20.188,20.2025,21900.0
2012-08-30 13:05:00,41.99,41.99,41.98,41.98,8000.0,20.2025,20.2025,20.1977,20.1977,8000.0
2012-08-30 13:10:00,41.98,41.99,41.96,41.98,9400.0,20.1977,20.2025,20.188,20.1977,9400.0
2012-08-30 13:15:00,41.98,41.98,41.94,41.94,6600.0,20.1977,20.1977,20.1784,20.1784,6600.0
2012-08-30 13:20:00,41.95,41.95,41.93,41.93,6600.0,20.1832,20.1832,20.1736,20.1736,6600.0
2012-08-30 13:25:00,41.92,41.93,41.91,41.92,14400.0,20.1688,20.1736,20.164,20.1688,14400.0
2012-08-30 13:30:00,41.92,41.97,41.92,41.95,26100.0,20.1688,20.1929,20.1688,20.1832,26100.0
2012-08-30 13:35:00,41.95,41.95,41.93,41.93,5700.0,20.1832,20.1832,20.1736,20.1736,5700.0
2012-08-30 13:40:00,41.94,41.94,41.92,41.92,7000.0,20.1784,20.1784,20.1688,20.1688,7000.0
2012-08-30 13:45:00,41.93,41.93,41.91,41.91,5500.0,20.1736,20.1736,20.164,20.164,5500.0
2012-08-30 13:50:00,41.91,41.92,41.9,41.9,9600.0,20.164,20.1688,20.1592,20.1592,9600.0
2012-08-30 13:55:00,41.91,41.91,41.9,41.91,5700.0,20.164,20.164,20.1592,20.164,5700.0
2012-08-30 14:00:00,41.9,41.94,41.9,41.92,25400.0,20.1592,20.1784,20.1592,20.1688,25400.0
2012-08-30 14:05:00,41.93,41.99,41.93,41.97,24800.0,20.1736,20.2025,20.1736,20.1929,24800.0
2012-08-30 14:10:00,41.98,41.99,41.97,41.97,8900.0,20.1977,20.2025,20.1929,20.1929,8900.0
2012-08-30 14:15:00,41.97,41.99,41.97,41.99,6800.0,20.1929,20.2025,20.1929,20.2025,6800.0
2012-08-30 14:20:00,41.98,42.0,41.97,41.99,13700.0,20.1977,20.2073,20.1929,20.2025,13700.0
2012-08-30 14:25:00,42.0,42.0,41.98,41.99,9400.0,20.2073,20.2073,20.1977,20.2025,9400.0
2012-08-30 14:30:00,41.98,42.0,41.98,42.0,17800.0,20.1977,20.2073,20.1977,20.2073,17800.0
2012-08-30 14:35:00,41.99,42.02,41.98,42.01,60000.0,20.2025,20.2169,20.1977,20.2121,60000.0
2012-08-30 14:40:00,42.0,42.03,42.0,42.01,52700.0,20.2073,20.2217,20.2073,20.2121,52700.0
2012-08-30 14:45:00,42.02,42.03,42.0,42.01,42700.0,20.2169,20.2217,20.2073,20.2121,42700.0
2012-08-30 14:50:00,42.01,42.02,42.0,42.01,47900.0,20.2121,20.2169,20.2073,20.2121,47900.0
2012-08-30 14:55:00,42.0,42.01,42.0,42.0,12100.0,20.2073,20.2121,20.2073,20.2073,12100.0
2012-08-30 15:00:00,42.01,42.04,42.0,42.04,19500.0,20.2121,20.2265,20.2073,20.2265,19500.0
2012-08-30 15:05:00,42.03,42.04,42.01,42.02,13000.0,20.2217,20.2265,20.2121,20.2169,13000.0
2012-08-30 15:10:00,42.01,42.04,42.01,42.04,8600.0,20.2121,20.2265,20.2121,20.2265,8600.0
2012-08-30 15:15:00,42.03,42.04,42.02,42.02,10100.0,20.2217,20.2265,20.2169,20.2169,10100.0
2012-08-30 15:20:00,42.02,42.03,41.99,42.01,19500.0,20.2169,20.2217,20.2025,20.2121,19500.0
2012-08-30 15:25:00,42.01,42.02,42.0,42.0,10000.0,20.2121,20.2169,20.2073,20.2073,10000.0
2012-08-30 15:30:00,42.01,42.06,42.01,42.04,25400.0,20.2121,20.2362,20.2121,20.2265,25400.0
2012-08-30 15:35:00,42.04,42.05,42.0,42.0,14000.0,20.2265,20.2313,20.2073,20.2073,14000.0
2012-08-30 15:40:00,42.0,42.03,42.0,42.01,65600.0,20.2073,20.2217,20.2073,20.2121,65600.0
2012-08-30 15:45:00,42.0,42.0,41.96,41.98,65300.0,20.2073,20.2073,20.188,20.1977,65300.0
2012-08-30 15:50:00,41.97,41.98,41.95,41.95,114000.0,20.1929,20.1977,20.1832,20.1832,114000.0
2012-08-30 15:55:00,41.96,41.96,41.9,41.91,120700.0,20.188,20.188,20.1592,20.164,120700.0
2012-08-31 09:30:00,42.26,42.31,42.25,42.28,105300.0,20.3324,20.3564,20.3276,20.342,105300.0
2012-08-31 09:35:00,42.29,42.37,42.29,42.34,35500.0,20.3468,20.3853,20.3468,20.3709,35500.0
2012-08-31 09:40:00,42.33,42.35,42.26,42.27,38000.0,20.3661,20.3757,20.3324,20.3372,38000.0
2012-08-31 09:45:00,42.27,42.29,42.24,42.25,101900.0,20.3372,20.3468,20.3228,20.3276,101900.0
2012-08-31 09:50:00,42.25,42.26,42.21,42.22,76400.0,20.3276,20.3324,20.3083,20.3131,76400.0
2012-08-31 09:55:00,42.21,42.27,42.2,42.26,58800.0,20.3083,20.3372,20.3035,20.3324,58800.0
2012-08-31 10:00:00,42.27,42.27,42.12,42.19,138900.0,20.3372,20.3372,20.265,20.2987,138900.0
2012-08-31 10:05:00,42.19,42.19,42.0,42.05,127700.0,20.2987,20.2987,20.2073,20.2313,127700.0
2012-08-31 10:10:00,42.04,42.12,42.0,42.11,77500.0,20.2265,20.265,20.2073,20.2602,77500.0
2012-08-31 10:15:00,42.11,42.34,42.09,42.33,47000.0,20.2602,20.3709,20.2506,20.3661,47000.0
2012-08-31 10:20:00,42.32,42.37,42.27,42.31,60400.0,20.3612,20.3853,20.3372,20.3564,60400.0
2012-08-31 10:25:00,42.31,42.35,42.18,42.21,92400.0,20.3564,20.3757,20.2939,20.3083,92400.0
2012-08-31 10:30:00,42.2,42.32,42.16,42.3,48100.0,20.3035,20.3612,20.2843,20.3516,48100.0
2012-08-31 10:35:00,42.3,42.31,42.18,42.2,56500.0,20.3516,20.3564,20.2939,20.3035,56500.0
2012-08-31 10:40:00,42.21,42.25,42.19,42.2,14200.0,20.3083,20.3276,20.2987,20.3035,14200.0
2012-08-31 10:45:00,42.2,42.23,42.17,42.18,18700.0,20.3035,20.3179,20.2891,20.2939,18700.0
2012-08-31 10:50:00,42.18,42.2,42.14,42.2,14000.0,20.2939,20.3035,20.2746,20.3035,14000.0
2012-08-31 10:55:00,42.19,42.3,42.19,42.3,36600.0,20.2987,20.3516,20.2987,20.3516,36600.0
2012-08-31 11:00:00,42.3,42.39,42.29,42.36,63700.0,20.3516,20.3949,20.3468,20.3805,63700.0
2012-08-31 11:05:00,42.35,42.35,42.27,42.31,24400.0,20.3757,20.3757,20.3372,20.3564,24400.0
2012-08-31 11:10:00,42.32,42.34,42.25,42.27,29600.0,20.3612,20.3709,20.3276,20.3372,29600.0
2012-08-31 11:15:00,42.26,42.31,42.25,42.3,26400.0,20.3324,20.3564,20.3276,20.3516,26400.0
2012-08-31 11:20:00,42.29,42.38,42.29,42.37,34200.0,20.3468,20.3901,20.3468,20.3853,34200.0
2012-08-31 11:25:00,42.38,42.38,42.04,42.05,204100.0,20.3901,20.3901,20.2265,20.2313,204100.0
2012-08-31 11:30:00,42.06,42.13,42.03,42.11,219800.0,20.2362,20.2698,20.2217,20.2602,219800.0
2012-08-31 11:35:00,42.11,42.2,42.09,42.19,60400.0,20.2602,20.3035,20.2506,20.2987,60400.0
2012-08-31 11:40:00,42.17,42.21,42.17,42.17,41100.0,20.2891,20.3083,20.2891,20.2891,41100.0
2012-08-31 11:45:00,42.16,42.17,42.15,42.16,20800.0,20.2843,20.2891,20.2795,20.2843,20800.0
2012-08-31 11:50:00,42.15,42.17,42.14,42.16,25200.0,20.2795,20.2891,20.2746,20.2843,25200.0
2012-08-31 11:55:00,42.15,42.15,42.12,42.12,18700.0,20.2795,20.2795,20.265,20.265,18700.0
2012-08-31 12:00:00,42.12,42.12,42.06,42.06,30400.0,20.265,20.265,20.2362,20.2362,30400.0
2012-08-31 12:05:00,42.06,42.07,41.98,41.98,29100.0,20.2362,20.241,20.1977,20.1977,29100.0
2012-08-31 12:10:00,41.98,41.99,41.92,41.93,51200.0,20.1977,20.2025,20.1688,20.1736,51200.0
2012-08-31 12:15:00,41.93,41.94,41.91,41.93,53400.0,20.1736,20.1784,20.164,20.1736,53400.0
2012-08-31 12:20:00,41.92,41.93,41.91,41.91,47700.0,20.1688,20.1736,20.164,20.164,47700.0
2012-08-31 12:25:00,41.91,41.95,41.91,41.95,18900.0,20.164,20.1832,20.164,20.1832,18900.0
2012-08-31 12:30:00,41.96,42.0,41.92,41.99,35300.0,20.188,20.2073,20.1688,20.2025,35300.0
2012-08-31 12:35:00,41.98,41.99,41.97,41.97,6400.0,20.1977,20.2025,20.1929,20.1929,6400.0
2012-08-31 12:40:00,41.97,42.0,41.97,41.99,15200.0,20.1929,20.2073,20.1929,20.2025,15200.0
2012-08-31 12:45:00,41.99,41.99,41.97,41.98,10800.0,20.2025,20.2025,20.1929,20.1977,10800.0
2012-08-31 12:50:00,41.97,41.99,41.96,41.99,18600.0,20.1929,20.2025,20.188,20.2025,18600.0
2012-08-31 12:55:00,41.98,41.99,41.97,41.97,12400.0,20.1977,20.2025,20.1929,20.1929,12400.0
2012-08-31 13:00:00,41.97,41.98,41.96,41.98,10900.0,20.1929,20.1977,20.188,20.1977,10900.0
2012-08-31 13:05:00,41.98,42.0,41.97,41.97,11000.0,20.1977,20.2073,20.1929,20.1929,11000.0
2012-08-31 13:10:00,41.97,41.97,41.9,41.93,34000.0,20.1929,20.1929,20.1592,20.1736,34000.0
2012-08-31 13:15:00,41.93,41.94,41.92,41.93,13800.0,20.1736,20.1784,20.1688,20.1736,13800.0
2012-08-31 13:20:00,41.93,41.96,41.93,41.95,21100.0,20.1736,20.188,20.1736,20.1832,21100.0
2012-08-31 13:25:00,41.94,41.96,41.92,41.92,15900.0,20.1784,20.188,20.1688,20.1688,15900.0
2012-08-31 13:30:00,41.92,41.94,41.91,41.94,12100.0,20.1688,20.1784,20.164,20.1784,12100.0
2012-08-31 13:35:00,41.93,41.94,41.92,41.93,12400.0,20.1736,20.1784,20.1688,20.1736,12400.0
2012-08-31 13:40:00,41.93,41.94,41.92,41.93,11300.0,20.1736,20.1784,20.1688,20.1736,11300.0
2012-08-31 13:45:00,41.92,41.93,41.91,41.93,7700.0,20.1688,20.1736,20.164,20.1736,7700.0
2012-08-31 13:50:00,41.91,41.97,41.9,41.97,30500.0,20.164,20.1929,20.1592,20.1929,30500.0
2012-08-31 13:55:00,41.96,41.98,41.92,41.92,6300.0,20.188,20.1977,20.1688,20.1688,6300.0
2012-08-31 14:00:00,41.93,41.95,41.93,41.93,7100.0,20.1736,20.1832,20.1736,20.1736,7100.0
2012-08-31 14:05:00,41.93,41.94,41.92,41.94,10400.0,20.1736,20.1784,20.1688,20.1784,10400.0
2012-08-31 14:10:00,41.95,41.95,41.93,41.94,4700.0,20.1832,20.1832,20.1736,20.1784,4700.0
2012-08-31 14:15:00,41.95,42.0,41.94,42.0,22800.0,20.1832,20.2073,20.1784,20.2073,22800.0
2012-08-31 14:20:00,41.99,42.04,41.98,42.03,54000.0,20.2025,20.2265,20.1977,20.2217,54000.0
2012-08-31 14:25:00,42.03,42.03,42.01,42.02,28100.0,20.2217,20.2217,20.2121,20.2169,28100.0
2012-08-31 14:30:00,42.03,42.04,42.02,42.03,12300.0,20.2217,20.2265,20.2169,20.2217,12300.0
2012-08-31 14:35:00,42.03,42.05,42.02,42.05,12700.0,20.2217,20.2313,20.2169,20.2313,12700.0
2012-08-31 14:40:00,42.05,42.05,42.03,42.05,11000.0,20.2313,20.2313,20.2217,20.2313,11000.0
2012-08-31 14:45:00,42.05,42.08,42.04,42.06,24700.0,20.2313,20.2458,20.2265,20.2362,24700.0
2012-08-31 14:50:00,42.06,42.08,42.06,42.08,10400.0,20.2362,20.2458,20.2362,20.2458,10400.0
2012-08-31 14:55:00,42.07,42.07,42.06,42.06,7800.0,20.241,20.241,20.2362,20.2362,7800.0
2012-08-31 15:00:00,42.07,42.07,42.0,42.01,33300.0,20.241,20.241,20.2073,20.2121,33300.0
2012-08-31 15:05:00,42.01,42.01,42.0,42.0,9300.0,20.2121,20.2121,20.2073,20.2073,9300.0
2012-08-31 15:10:00,42.0,42.01,42.0,42.01,6900.0,20.2073,20.2121,20.2073,20.2121,6900.0
2012-08-31 15:15:00,42.0,42.03,41.98,42.02,29000.0,20.2073,20.2217,20.1977,20.2169,29000.0
2012-08-31 15:20:00,42.02,42.05,42.01,42.03,28200.0,20.2169,20.2313,20.2121,20.2217,28200.0
2012-08-31 15:25:00,42.02,42.03,42.02,42.02,13800.0,20.2169,20.2217,20.2169,20.2169,13800.0
2012-08-31 15:30:00,42.02,42.04,42.0,42.03,44300.0,20.2169,20.2265,20.2073,20.2217,44300.0
2012-08-31 15:35:00,42.03,42.05,42.02,42.05,29900.0,20.2217,20.2313,20.2169,20.2313,29900.0
2012-08-31 15:40:00,42.04,42.05,42.01,42.01,57300.0,20.2265,20.2313,20.2121,20.2121,57300.0
2012-08-31 15:45:00,42.01,42.03,42.0,42.02,35600.0,20.2121,20.2217,20.2073,20.2169,35600.0
2012-08-31 15:50:00,42.02,42.08,42.02,42.07,65800.0,20.2169,20.2458,20.2169,20.241,65800.0
2012-08-31 15:55:00,42.07,42.13,42.06,42.06,159100.0,20.241,20.2698,20.2362,20.2362,159100.0
2012-09-04 09:30:00,42.11,42.15,42.07,42.1,81500.0,20.2602,20.2795,20.241,20.2554,81500.0
2012-09-04 09:35:00,42.1,42.1,42.02,42.04,46700.0,20.2554,20.2554,20.2169,20.2265,46700.0
2012-09-04 09:40:00,42.05,42.06,42.01,42.03,37200.0,20.2313,20.2362,20.2121,20.2217,37200.0
2012-09-04 09:45:00,42.03,42.05,42.01,42.05,33200.0,20.2217,20.2313,20.2121,20.2313,33200.0
2012-09-04 09:50:00,42.06,42.06,42.02,42.05,16700.0,20.2362,20.2362,20.2169,20.2313,16700.0
2012-09-04 09:55:00,42.04,42.04,41.92,41.93,48300.0,20.2265,20.2265,20.1688,20.1736,48300.0
2012-09-04 10:00:00,41.93,41.98,41.9,41.92,53600.0,20.1736,20.1977,20.1592,20.1688,53600.0
2012-09-04 10:05:00,41.93,41.94,41.75,41.76,71800.0,20.1736,20.1784,20.087,20.0918,71800.0
2012-09-04 10:10:00,41.76,41.78,41.72,41.77,65700.0,20.0918,20.1014,20.0726,20.0966,65700.0
2012-09-04 10:15:00,41.77,41.84,41.76,41.84,38100.0,20.0966,20.1303,20.0918,20.1303,38100.0
2012-09-04 10:20:00,41.83,41.83,41.72,41.74,39200.0,20.1255,20.1255,20.0726,20.0822,39200.0
2012-09-04 10:25:00,41.72,41.73,41.68,41.69,34700.0,20.0726,20.0774,20.0533,20.0581,34700.0
2012-09-04 10:30:00,41.68,41.74,41.63,41.72,53000.0,20.0533,20.0822,20.0293,20.0726,53000.0
2012-09-04 10:35:00,41.71,41.85,41.66,41.84,99100.0,20.0678,20.1351,20.0437,20.1303,99100.0
2012-09-04 10:40:00,41.83,41.88,41.8,41.8,40500.0,20.1255,20.1496,20.1111,20.1111,40500.0
2012-09-04 10:45:00,41.8,41.8,41.67,41.69,25100.0,20.1111,20.1111,20.0485,20.0581,25100.0
2012-09-04 10:50:00,41.7,41.76,41.7,41.75,26300.0,20.063,20.0918,20.063,20.087,26300.0
2012-09-04 10:55:00,41.76,41.76,41.64,41.66,43300.0,20.0918,20.0918,20.0341,20.0437,43300.0
2012-09-04 11:00:00,41.65,41.67,41.6,41.67,28000.0,20.0389,20.0485,20.0148,20.0485,28000.0
2012-09-04 11:05:00,41.68,41.71,41.64,41.69,18400.0,20.0533,20.0678,20.0341,20.0581,18400.0
2012-09-04 11:10:00,41.71,41.73,41.68,41.72,33000.0,20.0678,20.0774,20.0533,20.0726,33000.0
2012-09-04 11:15:00,41.72,41.75,41.7,41.75,27400.0,20.0726,20.087,20.063,20.087,27400.0
2012-09-04 11:20:00,41.75,41.75,41.7,41.7,20500.0,20.087,20.087,20.063,20.063,20500.0
2012-09-04 11:25:00,41.7,41.71,41.62,41.62,41800.0,20.063,20.0678,20.0245,20.0245,41800.0
2012-09-04 11:30:00,41.63,41.7,41.63,41.69,38400.0,20.0293,20.063,20.0293,20.0581,38400.0
2012-09-04 11:35:00,41.69,41.69,41.66,41.68,11000.0,20.0581,20.0581,20.0437,20.0533,11000.0
2012-09-04 11:40:00,41.68,41.68,41.65,41.65,28300.0,20.0533,20.0533,20.0389,20.0389,28300.0
2012-09-04 11:45:00,41.65,41.65,41.61,41.64,18400.0,20.0389,20.0389,20.0196,20.0341,18400.0
2012-09-04 11:50:00,41.64,41.66,41.58,41.62,34900.0,20.0341,20.0437,20.0052,20.0245,34900.0
2012-09-04 11:55:00,41.63,41.66,41.63,41.66,24000.0,20.0293,20.0437,20.0293,20.0437,24000.0
2012-09-04 12:00:00,41.65,41.66,41.61,41.62,10500.0,20.0389,20.0437,20.0196,20.0245,10500.0
2012-09-04 12:05:00,41.62,41.62,41.56,41.58,26200.0,20.0245,20.0245,19.9956,20.0052,26200.0
2012-09-04 12:10:00,41.58,41.58,41.57,41.57,21800.0,20.0052,20.0052,20.0004,20.0004,21800.0
2012-09-04 12:15:00,41.57,41.61,41.57,41.6,24600.0,20.0004,20.0196,20.0004,20.0148,24600.0
2012-09-04 12:20:00,41.59,41.63,41.59,41.6,11600.0,20.01,20.0293,20.01,20.0148,11600.0
2012-09-04 12:25:00,41.61,41.64,41.61,41.62,25300.0,20.0196,20.0341,20.0196,20.0245,25300.0
2012-09-04 12:30:00,41.62,41.63,41.6,41.61,14700.0,20.0245,20.0293,20.0148,20.0196,14700.0
2012-09-04 12:35:00,41.61,41.62,41.59,41.61,15400.0,20.0196,20.0245,20.01,20.0196,15400.0
2012-09-04 12:40:00,41.62,41.7,41.62,41.69,60000.0,20.0245,20.063,20.0245,20.0581,60000.0
2012-09-04 12:45:00,41.68,41.68,41.65,41.65,13500.0,20.0533,20.0533,20.0389,20.0389,13500.0
2012-09-04 12:50:00,41.65,41.65,41.62,41.64,16400.0,20.0389,20.0389,20.0245,20.0341,16400.0
2012-09-04 12:55:00,41.64,41.64,41.6,41.64,22400.0,20.0341,20.0341,20.0148,20.0341,22400.0
2012-09-04 13:00:00,41.63,41.65,41.63,41.65,12900.0,20.0293,20.0389,20.0293,20.0389,12900.0
2012-09-04 13:05:00,41.65,41.67,41.64,41.64,15300.0,20.0389,20.0485,20.0341,20.0341,15300.0
2012-09-04 13:10:00,41.64,41.65,41.62,41.64,10500.0,20.0341,20.0389,20.0245,20.0341,10500.0
2012-09-04 13:15:00,41.65,41.65,41.62,41.62,9100.0,20.0389,20.0389,20.0245,20.0245,9100.0
2012-09-04 13:20:00,41.63,41.64,41.63,41.64,2800.0,20.0293,20.0341,20.0293,20.0341,2800.0
2012-09-04 13:25:00,41.65,41.65,41.61,41.65,20700.0,20.0389,20.0389,20.0196,20.0389,20700.0
2012-09-04 13:30:00,41.64,41.64,41.6,41.6,12900.0,20.0341,20.0341,20.0148,20.0148,12900.0
2012-09-04 13:35:00,41.61,41.62,41.6,41.61,9700.0,20.0196,20.0245,20.0148,20.0196,9700.0
2012-09-04 13:40:00,41.61,41.62,41.6,41.62,6200.0,20.0196,20.0245,20.0148,20.0245,6200.0
2012-09-04 13:45:00,41.62,41.63,41.6,41.6,12000.0,20.0245,20.0293,20.0148,20.0148,12000.0
2012-09-04 13:50:00,41.6,41.62,41.59,41.62,14500.0,20.0148,20.0245,20.01,20.0245,14500.0
2012-09-04 13:55:00,41.62,41.63,41.61,41.63,9500.0,20.0245,20.0293,20.0196,20.0293,9500.0
2012-09-04 14:00:00,41.63,41.63,41.55,41.56,23000.0,20.0293,20.0293,19.9908,19.9956,23000.0
2012-09-04 14:05:00,41.57,41.6,41.55,41.59,31500.0,20.0004,20.0148,19.9908,20.01,31500.0
2012-09-04 14:10:00,41.6,41.61,41.59,41.61,13300.0,20.0148,20.0196,20.01,20.0196,13300.0
2012-09-04 14:15:00,41.6,41.62,41.6,41.61,14100.0,20.0148,20.0245,20.0148,20.0196,14100.0
2012-09-04 14:20:00,41.63,41.66,41.63,41.64,13400.0,20.0293,20.0437,20.0293,20.0341,13400.0
2012-09-04 14:25:00,41.64,41.65,41.62,41.63,18200.0,20.0341,20.0389,20.0245,20.0293,18200.0
2012-09-04 14:30:00,41.63,41.7,41.63,41.7,28000.0,20.0293,20.063,20.0293,20.063,28000.0
2012-09-04 14:35:00,41.71,41.79,41.71,41.75,31200.0,20.0678,20.1063,20.0678,20.087,31200.0
2012-09-04 14:40:00,41.75,41.76,41.71,41.76,24100.0,20.087,20.0918,20.0678,20.0918,24100.0
2012-09-04 14:45:00,41.75,41.77,41.75,41.76,26900.0,20.087,20.0966,20.087,20.0918,26900.0
2012-09-04 14:50:00,41.77,41.77,41.71,41.71,14700.0,20.0966,20.0966,20.0678,20.0678,14700.0
2012-09-04 14:55:00,41.71,41.73,41.68,41.68,18300.0,20.0678,20.0774,20.0533,20.0533,18300.0
2012-09-04 15:00:00,41.68,41.75,41.67,41.75,22900.0,20.0533,20.087,20.0485,20.087,22900.0
2012-09-04 15:05:00,41.76,41.77,41.72,41.75,30200.0,20.0918,20.0966,20.0726,20.087,30200.0
2012-09-04 15:10:00,41.76,41.78,41.75,41.75,11400.0,20.0918,20.1014,20.087,20.087,11400.0
2012-09-04 15:15:00,41.75,41.77,41.73,41.75,32600.0,20.087,20.0966,20.0774,20.087,32600.0
2012-09-04 15:20:00,41.75,41.78,41.75,41.78,16900.0,20.087,20.1014,20.087,20.1014,16900.0
2012-09-04 15:25:00,41.77,41.78,41.74,41.77,16100.0,20.0966,20.1014,20.0822,20.0966,16100.0
2012-09-04 15:30:00,41.77,41.78,41.71,41.72,28700.0,20.0966,20.1014,20.0678,20.0726,28700.0
2012-09-04 15:35:00,41.72,41.72,41.63,41.64,31400.0,20.0726,20.0726,20.0293,20.0341,31400.0
2012-09-04 15:40:00,41.64,41.66,41.63,41.63,25600.0,20.0341,20.0437,20.0293,20.0293,25600.0
2012-09-04 15:45:00,41.64,41.68,41.62,41.66,37900.0,20.0341,20.0533,20.0245,20.0437,37900.0
2012-09-04 15:50:00,41.66,41.69,41.65,41.65,32500.0,20.0437,20.0581,20.0389,20.0389,32500.0
2012-09-04 15:55:00,41.65,41.66,41.62,41.62,90700.0,20.0389,20.0437,20.0245,20.0245,90700.0
2012-09-05 09:30:00,40.48,40.79,40.4,40.78,945400.0,19.476,19.6251,19.4375,19.6203,945400.0
2012-09-05 09:35:00,40.78,40.78,40.5,40.51,264500.0,19.6203,19.6203,19.4856,19.4904,264500.0
2012-09-05 09:40:00,40.5,40.6,40.45,40.47,260500.0,19.4856,19.5337,19.4615,19.4712,260500.0
2012-09-05 09:45:00,40.46,40.58,40.46,40.57,123300.0,19.4664,19.5241,19.4664,19.5193,123300.0
2012-09-05 09:50:00,40.58,40.63,40.56,40.61,212600.0,19.5241,19.5481,19.5145,19.5385,212600.0
2012-09-05 09:55:00,40.62,40.66,40.6,40.64,105100.0,19.5433,19.5626,19.5337,19.553,105100.0
2012-09-05 10:00:00,40.64,40.75,40.63,40.65,98300.0,19.553,19.6059,19.5481,19.5578,98300.0
2012-09-05 10:05:00,40.65,40.7,40.6,40.7,151300.0,19.5578,19.5818,19.5337,19.5818,151300.0
2012-09-05 10:10:00,40.7,40.86,40.7,40.81,190600.0,19.5818,19.6588,19.5818,19.6347,190600.0
2012-09-05 10:15:00,40.8,40.81,40.68,40.68,137700.0,19.6299,19.6347,19.5722,19.5722,137700.0
2012-09-05 10:20:00,40.7,40.72,40.63,40.65,91100.0,19.5818,19.5914,19.5481,19.5578,91100.0
2012-09-05 10:25:00,40.65,40.76,40.64,40.75,88300.0,19.5578,19.6107,19.553,19.6059,88300.0
2012-09-05 10:30:00,40.75,40.76,40.65,40.66,113300.0,19.6059,19.6107,19.5578,19.5626,113300.0
2012-09-05 10:35:00,40.66,40.69,40.64,40.67,88000.0,19.5626,19.577,19.553,19.5674,88000.0
2012-09-05 10:40:00,40.68,40.71,40.66,40.68,99300.0,19.5722,19.5866,19.5626,19.5722,99300.0
2012-09-05 10:45:00,40.7,40.7,40.59,40.59,217200.0,19.5818,19.5818,19.5289,19.5289,217200.0
2012-09-05 10:50:00,40.6,40.61,40.53,40.56,127800.0,19.5337,19.5385,19.5,19.5145,127800.0
2012-09-05 10:55:00,40.56,40.61,40.5,40.5,68600.0,19.5145,19.5385,19.4856,19.4856,68600.0
2012-09-05 11:00:00,40.5,40.52,40.46,40.48,110900.0,19.4856,19.4952,19.4664,19.476,110900.0
2012-09-05 11:05:00,40.49,40.51,40.47,40.48,146400.0,19.4808,19.4904,19.4712,19.476,146400.0
2012-09-05 11:10:00,40.48,40.49,40.45,40.48,117100.0,19.476,19.4808,19.4615,19.476,117100.0
2012-09-05 11:15:00,40.48,40.51,40.46,40.51,42000.0,19.476,19.4904,19.4664,19.4904,42000.0
2012-09-05 11:20:00,40.51,40.52,40.43,40.44,139700.0,19.4904,19.4952,19.4519,19.4567,139700.0
2012-09-05 11:25:00,40.44,40.55,40.43,40.53,147800.0,19.4567,19.5097,19.4519,19.5,147800.0
2012-09-05 11:30:00,40.52,40.59,40.52,40.55,109100.0,19.4952,19.5289,19.4952,19.5097,109100.0
2012-09-05 11:35:00,40.55,40.55,40.45,40.45,63100.0,19.5097,19.5097,19.4615,19.4615,63100.0
2012-09-05 11:40:00,40.45,40.48,40.44,40.47,47200.0,19.4615,19.476,19.4567,19.4712,47200.0
2012-09-05 11:45:00,40.47,40.48,40.44,40.45,141200.0,19.4712,19.476,19.4567,19.4615,141200.0
2012-09-05 11:50:00,40.45,40.49,40.45,40.48,52800.0,19.4615,19.4808,19.4615,19.476,52800.0
2012-09-05 11:55:00,40.48,40.48,40.46,40.47,75900.0,19.476,19.476,19.4664,19.4712,75900.0
2012-09-05 12:00:00,40.48,40.48,40.47,40.48,17200.0,19.476,19.476,19.4712,19.476,17200.0
2012-09-05 12:05:00,40.47,40.54,40.47,40.52,156500.0,19.4712,19.5048,19.4712,19.4952,156500.0
2012-09-05 12:10:00,40.52,40.52,40.5,40.51,8200.0,19.4952,19.4952,19.4856,19.4904,8200.0
2012-09-05 12:15:00,40.5,40.52,40.46,40.46,39200.0,19.4856,19.4952,19.4664,19.4664,39200.0
2012-09-05 12:20:00,40.46,40.49,40.45,40.46,147800.0,19.4664,19.4808,19.4615,19.4664,147800.0
2012-09-05 12:25:00,40.46,40.47,40.45,40.45,26200.0,19.4664,19.4712,19.4615,19.4615,26200.0
2012-09-05 12:30:00,40.45,40.46,40.44,40.45,31300.0,19.4615,19.4664,19.4567,19.4615,31300.0
2012-09-05 12:35:00,40.44,40.45,40.43,40.45,20200.0,19.4567,19.4615,19.4519,19.4615,20200.0
2012-09-05 12:40:00,40.44,40.45,40.44,40.44,26400.0,19.4567,19.4615,19.4567,19.4567,26400.0
2012-09-05 12:45:00,40.44,40.46,40.43,40.45,41300.0,19.4567,19.4664,19.4519,19.4615,41300.0
2012-09-05 12:50:00,40.44,40.45,40.41,40.41,47100.0,19.4567,19.4615,19.4423,19.4423,47100.0
2012-09-05 12:55:00,40.41,40.46,40.41,40.43,73900.0,19.4423,19.4664,19.4423,19.4519,73900.0
2012-09-05 13:00:00,40.43,40.43,40.41,40.42,21900.0,19.4519,19.4519,19.4423,19.4471,21900.0
2012-09-05 13:05:00,40.42,40.42,40.4,40.4,26000.0,19.4471,19.4471,19.4375,19.4375,26000.0
2012-09-05 13:10:00,40.4,40.41,40.4,40.41,40500.0,19.4375,19.4423,19.4375,19.4423,40500.0
2012-09-05 13:15:00,40.41,40.41,40.4,40.4,28400.0,19.4423,19.4423,19.4375,19.4375,28400.0
2012-09-05 13:20:00,40.4,40.41,40.39,40.4,25000.0,19.4375,19.4423,19.4327,19.4375,25000.0
2012-09-05 13:25:00,40.4,40.41,40.39,40.4,15600.0,19.4375,19.4423,19.4327,19.4375,15600.0
2012-09-05 13:30:00,40.41,40.41,40.35,40.36,82400.0,19.4423,19.4423,19.4134,19.4182,82400.0
2012-09-05 13:35:00,40.35,40.37,40.35,40.36,19300.0,19.4134,19.4231,19.4134,19.4182,19300.0
2012-09-05 13:40:00,40.36,40.36,40.35,40.35,18000.0,19.4182,19.4182,19.4134,19.4134,18000.0
2012-09-05 13:45:00,40.35,40.37,40.33,40.36,119300.0,19.4134,19.4231,19.4038,19.4182,119300.0
2012-09-05 13:50:00,40.36,40.37,40.34,40.34,40800.0,19.4182,19.4231,19.4086,19.4086,40800.0
2012-09-05 13:55:00,40.34,40.38,40.34,40.38,36500.0,19.4086,19.4279,19.4086,19.4279,36500.0
2012-09-05 14:00:00,40.38,40.38,40.36,40.38,34100.0,19.4279,19.4279,19.4182,19.4279,34100.0
2012-09-05 14:05:00,40.37,40.39,40.37,40.39,28500.0,19.4231,19.4327,19.4231,19.4327,28500.0
2012-09-05 14:10:00,40.4,40.4,40.37,40.37,34200.0,19.4375,19.4375,19.4231,19.4231,34200.0
2012-09-05 14:15:00,40.37,40.38,40.36,40.36,18700.0,19.4231,19.4279,19.4182,19.4182,18700.0
2012-09-05 14:20:00,40.36,40.38,40.36,40.37,24700.0,19.4182,19.4279,19.4182,19.4231,24700.0
2012-09-05 14:25:00,40.36,40.37,40.36,40.36,13600.0,19.4182,19.4231,19.4182,19.4182,13600.0
2012-09-05 14:30:00,40.36,40.38,40.35,40.38,29300.0,19.4182,19.4279,19.4134,19.4279,29300.0
2012-09-05 14:35:00,40.38,40.44,40.38,40.43,81400.0,19.4279,19.4567,19.4279,19.4519,81400.0
2012-09-05 14:40:00,40.44,40.5,40.44,40.46,96900.0,19.4567,19.4856,19.4567,19.4664,96900.0
2012-09-05 14:45:00,40.47,40.48,40.46,40.47,34400.0,19.4712,19.476,19.4664,19.4712,34400.0
2012-09-05 14:50:00,40.48,40.48,40.47,40.48,20100.0,19.476,19.476,19.4712,19.476,20100.0
2012-09-05 14:55:00,40.48,40.48,40.44,40.45,25000.0,19.476,19.476,19.4567,19.4615,25000.0
2012-09-05 15:00:00,40.45,40.46,40.43,40.43,51400.0,19.4615,19.4664,19.4519,19.4519,51400.0
2012-09-05 15:05:00,40.43,40.44,40.4,40.43,43400.0,19.4519,19.4567,19.4375,19.4519,43400.0
2012-09-05 15:10:00,40.42,40.44,40.4,40.41,28500.0,19.4471,19.4567,19.4375,19.4423,28500.0
2012-09-05 15:15:00,40.4,40.43,40.4,40.41,48700.0,19.4375,19.4519,19.4375,19.4423,48700.0
2012-09-05 15:20:00,40.4,40.42,40.4,40.41,37500.0,19.4375,19.4471,19.4375,19.4423,37500.0
2012-09-05 15:25:00,40.42,40.48,40.42,40.45,116900.0,19.4471,19.476,19.4471,19.4615,116900.0
2012-09-05 15:30:00,40.45,40.48,40.45,40.47,93100.0,19.4615,19.476,19.4615,19.4712,93100.0
2012-09-05 15:35:00,40.47,40.48,40.43,40.43,83400.0,19.4712,19.476,19.4519,19.4519,83400.0
2012-09-05 15:40:00,40.44,40.47,40.43,40.45,79000.0,19.4567,19.4712,19.4519,19.4615,79000.0
2012-09-05 15:45:00,40.46,40.46,40.4,40.41,75100.0,19.4664,19.4664,19.4375,19.4423,75100.0
2012-09-05 15:50:00,40.41,40.42,40.38,40.39,107400.0,19.4423,19.4471,19.4279,19.4327,107400.0
2012-09-05 15:55:00,40.39,40.4,40.35,40.36,245600.0,19.4327,19.4375,19.4134,19.4182,245600.0
2012-09-06 09:30:00,40.44,40.68,40.43,40.68,132400.0,19.4567,19.5722,19.4519,19.5722,132400.0
2012-09-06 09:35:00,40.68,40.75,40.6,40.62,185200.0,19.5722,19.6059,19.5337,19.5433,185200.0
2012-09-06 09:40:00,40.61,40.64,40.6,40.62,86700.0,19.5385,19.553,19.5337,19.5433,86700.0
2012-09-06 09:45:00,40.62,40.68,40.6,40.65,276500.0,19.5433,19.5722,19.5337,19.5578,276500.0
2012-09-06 09:50:00,40.65,40.69,40.65,40.67,69300.0,19.5578,19.577,19.5578,19.5674,69300.0
2012-09-06 09:55:00,40.67,40.82,40.66,40.8,81500.0,19.5674,19.6396,19.5626,19.6299,81500.0
2012-09-06 10:00:00,40.81,40.95,40.81,40.94,118500.0,19.6347,19.7021,19.6347,19.6973,118500.0
2012-09-06 10:05:00,40.95,40.98,40.89,40.97,83400.0,19.7021,19.7165,19.6732,19.7117,83400.0
2012-09-06 10:10:00,40.98,40.99,40.95,40.97,96800.0,19.7165,19.7214,19.7021,19.7117,96800.0
2012-09-06 10:15:00,40.97,41.03,40.97,41.0,90800.0,19.7117,19.7406,19.7117,19.7262,90800.0
2012-09-06 10:20:00,40.99,41.06,40.98,41.06,178900.0,19.7214,19.755,19.7165,19.755,178900.0
2012-09-06 10:25:00,41.06,41.07,41.02,41.05,81700.0,19.755,19.7598,19.7358,19.7502,81700.0
2012-09-06 10:30:00,41.05,41.12,41.05,41.12,135800.0,19.7502,19.7839,19.7502,19.7839,135800.0
2012-09-06 10:35:00,41.14,41.29,41.1,41.27,170000.0,19.7935,19.8657,19.7743,19.8561,170000.0
2012-09-06 10:40:00,41.27,41.27,41.19,41.23,67800.0,19.8561,19.8561,19.8176,19.8368,67800.0
2012-09-06 10:45:00,41.23,41.24,41.19,41.22,47800.0,19.8368,19.8416,19.8176,19.832,47800.0
2012-09-06 10:50:00,41.23,41.26,41.19,41.25,85900.0,19.8368,19.8513,19.8176,19.8464,85900.0
2012-09-06 10:55:00,41.25,41.29,41.23,41.29,67900.0,19.8464,19.8657,19.8368,19.8657,67900.0
2012-09-06 11:00:00,41.3,41.31,41.22,41.23,84100.0,19.8705,19.8753,19.832,19.8368,84100.0
2012-09-06 11:05:00,41.23,41.28,41.2,41.27,99900.0,19.8368,19.8609,19.8224,19.8561,99900.0
2012-09-06 11:10:00,41.28,41.29,41.23,41.26,95800.0,19.8609,19.8657,19.8368,19.8513,95800.0
2012-09-06 11:15:00,41.26,41.27,41.21,41.22,25700.0,19.8513,19.8561,19.8272,19.832,25700.0
2012-09-06 11:20:00,41.21,41.27,41.19,41.22,82400.0,19.8272,19.8561,19.8176,19.832,82400.0
2012-09-06 11:25:00,41.22,41.27,41.16,41.19,98600.0,19.832,19.8561,19.8031,19.8176,98600.0
2012-09-06 11:30:00,41.18,41.26,41.18,41.26,58100.0,19.8128,19.8513,19.8128,19.8513,58100.0
2012-09-06 11:35:00,41.26,41.28,41.25,41.27,56200.0,19.8513,19.8609,19.8464,19.8561,56200.0
2012-09-06 11:40:00,41.27,41.3,41.26,41.29,29700.0,19.8561,19.8705,19.8513,19.8657,29700.0
2012-09-06 11:45:00,41.28,41.3,41.26,41.27,40700.0,19.8609,19.8705,19.8513,19.8561,40700.0
2012-09-06 11:50:00,41.27,41.27,41.25,41.26,28400.0,19.8561,19.8561,19.8464,19.8513,28400.0
2012-09-06 11:55:00,41.25,41.26,41.23,41.23,44300.0,19.8464,19.8513,19.8368,19.8368,44300.0
2012-09-06 12:00:00,41.23,41.27,41.22,41.27,42700.0,19.8368,19.8561,19.832,19.8561,42700.0
2012-09-06 12:05:00,41.27,41.27,41.26,41.26,10600.0,19.8561,19.8561,19.8513,19.8513,10600.0
2012-09-06 12:10:00,41.26,41.27,41.25,41.26,14100.0,19.8513,19.8561,19.8464,19.8513,14100.0
2012-09-06 12:15:00,41.26,41.27,41.25,41.25,23700.0,19.8513,19.8561,19.8464,19.8464,23700.0
2012-09-06 12:20:00,41.25,41.27,41.25,41.25,28700.0,19.8464,19.8561,19.8464,19.8464,28700.0
2012-09-06 12:25:00,41.24,41.25,41.23,41.25,21400.0,19.8416,19.8464,19.8368,19.8464,21400.0
2012-09-06 12:30:00,41.25,41.26,41.24,41.24,24300.0,19.8464,19.8513,19.8416,19.8416,24300.0
2012-09-06 12:35:00,41.25,41.27,41.24,41.27,20400.0,19.8464,19.8561,19.8416,19.8561,20400.0
2012-09-06 12:40:00,41.27,41.27,41.24,41.25,24900.0,19.8561,19.8561,19.8416,19.8464,24900.0
2012-09-06 12:45:00,41.24,41.27,41.24,41.27,18500.0,19.8416,19.8561,19.8416,19.8561,18500.0
2012-09-06 12:50:00,41.26,41.27,41.26,41.27,56500.0,19.8513,19.8561,19.8513,19.8561,56500.0
2012-09-06 12:55:00,41.26,41.27,41.24,41.24,44600.0,19.8513,19.8561,19.8416,19.8416,44600.0
2012-09-06 13:00:00,41.24,41.25,41.24,41.24,27700.0,19.8416,19.8464,19.8416,19.8416,27700.0
2012-09-06 13:05:00,41.25,41.25,41.22,41.22,16900.0,19.8464,19.8464,19.832,19.832,16900.0
2012-09-06 13:10:00,41.23,41.23,41.21,41.21,22000.0,19.8368,19.8368,19.8272,19.8272,22000.0
2012-09-06 13:15:00,41.21,41.22,41.17,41.18,51000.0,19.8272,19.832,19.808,19.8128,51000.0
2012-09-06 13:20:00,41.18,41.19,41.17,41.17,28300.0,19.8128,19.8176,19.808,19.808,28300.0
2012-09-06 13:25:00,41.17,41.19,41.16,41.18,23400.0,19.808,19.8176,19.8031,19.8128,23400.0
2012-09-06 13:30:00,41.18,41.2,41.18,41.19,30000.0,19.8128,19.8224,19.8128,19.8176,30000.0
2012-09-06 13:35:00,41.19,41.21,41.19,41.2,19100.0,19.8176,19.8272,19.8176,19.8224,19100.0
2012-09-06 13:40:00,41.21,41.22,41.2,41.21,16400.0,19.8272,19.832,19.8224,19.8272,16400.0
2012-09-06 13:45:00,41.21,41.23,41.21,41.23,13900.0,19.8272,19.8368,19.8272,19.8368,13900.0
2012-09-06 13:50:00,41.23,41.25,41.22,41.24,21000.0,19.8368,19.8464,19.832,19.8416,21000.0
2012-09-06 13:55:00,41.25,41.27,41.22,41.23,49200.0,19.8464,19.8561,19.832,19.8368,49200.0
2012-09-06 14:00:00,41.23,41.24,41.22,41.23,19100.0,19.8368,19.8416,19.832,19.8368,19100.0
2012-09-06 14:05:00,41.23,41.23,41.18,41.19,19600.0,19.8368,19.8368,19.8128,19.8176,19600.0
2012-09-06 14:10:00,41.19,41.19,41.16,41.16,14100.0,19.8176,19.8176,19.8031,19.8031,14100.0
2012-09-06 14:15:00,41.16,41.18,41.16,41.17,36900.0,19.8031,19.8128,19.8031,19.808,36900.0
2012-09-06 14:20:00,41.17,41.18,41.15,41.15,28700.0,19.808,19.8128,19.7983,19.7983,28700.0
2012-09-06 14:25:00,41.16,41.18,41.14,41.17,33400.0,19.8031,19.8128,19.7935,19.808,33400.0
2012-09-06 14:30:00,41.17,41.18,41.16,41.16,19400.0,19.808,19.8128,19.8031,19.8031,19400.0
2012-09-06 14:35:00,41.16,41.21,41.16,41.21,41700.0,19.8031,19.8272,19.8031,19.8272,41700.0
2012-09-06 14:40:00,41.2,41.27,41.2,41.27,30700.0,19.8224,19.8561,19.8224,19.8561,30700.0
2012-09-06 14:45:00,41.27,41.29,41.26,41.29,37800.0,19.8561,19.8657,19.8513,19.8657,37800.0
2012-09-06 14:50:00,41.28,41.3,41.27,41.29,33700.0,19.8609,19.8705,19.8561,19.8657,33700.0
2012-09-06 14:55:00,41.3,41.31,41.28,41.29,22400.0,19.8705,19.8753,19.8609,19.8657,22400.0
2012-09-06 15:00:00,41.29,41.29,41.26,41.26,11400.0,19.8657,19.8657,19.8513,19.8513,11400.0
2012-09-06 15:05:00,41.26,41.27,41.22,41.22,24400.0,19.8513,19.8561,19.832,19.832,24400.0
2012-09-06 15:10:00,41.22,41.23,41.18,41.18,27000.0,19.832,19.8368,19.8128,19.8128,27000.0
2012-09-06 15:15:00,41.17,41.19,41.14,41.14,47200.0,19.808,19.8176,19.7935,19.7935,47200.0
2012-09-06 15:20:00,41.14,41.18,41.13,41.17,57000.0,19.7935,19.8128,19.7887,19.808,57000.0
2012-09-06 15:25:00,41.16,41.18,41.16,41.18,33700.0,19.8031,19.8128,19.8031,19.8128,33700.0
2012-09-06 15:30:00,41.18,41.23,41.17,41.21,63900.0,19.8128,19.8368,19.808,19.8272,63900.0
2012-09-06 15:35:00,41.2,41.23,41.19,41.2,53500.0,19.8224,19.8368,19.8176,19.8224,53500.0
2012-09-06 15:40:00,41.21,41.22,41.19,41.21,92300.0,19.8272,19.832,19.8176,19.8272,92300.0
2012-09-06 15:45:00,41.2,41.26,41.2,41.22,133600.0,19.8224,19.8513,19.8224,19.832,133600.0
2012-09-06 15:50:00,41.22,41.28,41.19,41.19,185500.0,19.832,19.8609,19.8176,19.8176,185500.0
2012-09-06 15:55:00,41.2,41.21,41.17,41.19,225700.0,19.8224,19.8272,19.808,19.8176,225700.0
2012-09-07 09:30:00,41.13,41.18,41.06,41.13,170000.0,19.7887,19.8128,19.755,19.7887,170000.0
2012-09-07 09:35:00,41.14,41.28,41.12,41.26,102700.0,19.7935,19.8609,19.7839,19.8513,102700.0
2012-09-07 09:40:00,41.26,41.36,41.25,41.35,74400.0,19.8513,19.8994,19.8464,19.8946,74400.0
2012-09-07 09:45:00,41.35,41.39,41.33,41.38,70100.0,19.8946,19.9138,19.8849,19.909,70100.0
2012-09-07 09:50:00,41.38,41.44,41.33,41.43,126000.0,19.909,19.9379,19.8849,19.933,126000.0
2012-09-07 09:55:00,41.42,41.5,41.41,41.5,231900.0,19.9282,19.9667,19.9234,19.9667,231900.0
2012-09-07 10:00:00,41.5,41.54,41.42,41.53,107500.0,19.9667,19.986,19.9282,19.9812,107500.0
2012-09-07 10:05:00,41.53,41.58,41.53,41.57,74700.0,19.9812,20.0052,19.9812,20.0004,74700.0
2012-09-07 10:10:00,41.57,41.59,41.55,41.57,76200.0,20.0004,20.01,19.9908,20.0004,76200.0
2012-09-07 10:15:00,41.58,41.61,41.55,41.6,68200.0,20.0052,20.0196,19.9908,20.0148,68200.0
2012-09-07 10:20:00,41.61,41.7,41.61,41.7,51700.0,20.0196,20.063,20.0196,20.063,51700.0
2012-09-07 10:25:00,41.7,41.75,41.69,41.71,95800.0,20.063,20.087,20.0581,20.0678,95800.0
2012-09-07 10:30:00,41.71,41.71,41.64,41.65,57500.0,20.0678,20.0678,20.0341,20.0389,57500.0
2012-09-07 10:35:00,41.66,41.66,41.57,41.57,42500.0,20.0437,20.0437,20.0004,20.0004,42500.0
2012-09-07 10:40:00,41.57,41.62,41.56,41.61,65300.0,20.0004,20.0245,19.9956,20.0196,65300.0
2012-09-07 10:45:00,41.6,41.61,41.55,41.55,46800.0,20.0148,20.0196,19.9908,19.9908,46800.0
2012-09-07 10:50:00,41.55,41.6,41.55,41.59,64900.0,19.9908,20.0148,19.9908,20.01,64900.0
2012-09-07 10:55:00,41.59,41.77,41.59,41.77,99700.0,20.01,20.0966,20.01,20.0966,99700.0
2012-09-07 11:00:00,41.76,41.78,41.75,41.77,66100.0,20.0918,20.1014,20.087,20.0966,66100.0
2012-09-07 11:05:00,41.78,41.83,41.76,41.8,91600.0,20.1014,20.1255,20.0918,20.1111,91600.0
2012-09-07 11:10:00,41.8,41.85,41.8,41.84,47000.0,20.1111,20.1351,20.1111,20.1303,47000.0
2012-09-07 11:15:00,41.85,41.85,41.79,41.79,71800.0,20.1351,20.1351,20.1063,20.1063,71800.0
2012-09-07 11:20:00,41.79,41.83,41.77,41.82,53000.0,20.1063,20.1255,20.0966,20.1207,53000.0
2012-09-07 11:25:00,41.81,41.81,41.74,41.74,48600.0,20.1159,20.1159,20.0822,20.0822,48600.0
2012-09-07 11:30:00,41.74,41.83,41.74,41.82,73700.0,20.0822,20.1255,20.0822,20.1207,73700.0
2012-09-07 11:35:00,41.82,41.83,41.79,41.79,38400.0,20.1207,20.1255,20.1063,20.1063,38400.0
2012-09-07 11:40:00,41.8,41.82,41.79,41.81,22900.0,20.1111,20.1207,20.1063,20.1159,22900.0
2012-09-07 11:45:00,41.82,41.85,41.81,41.83,24400.0,20.1207,20.1351,20.1159,20.1255,24400.0
2012-09-07 11:50:00,41.83,41.86,41.82,41.86,25600.0,20.1255,20.1399,20.1207,20.1399,25600.0
2012-09-07 11:55:00,41.85,41.88,41.84,41.87,41300.0,20.1351,20.1496,20.1303,20.1447,41300.0
2012-09-07 12:00:00,41.88,41.88,41.86,41.86,17600.0,20.1496,20.1496,20.1399,20.1399,17600.0
2012-09-07 12:05:00,41.87,41.88,41.86,41.88,63700.0,20.1447,20.1496,20.1399,20.1496,63700.0
2012-09-07 12:10:00,41.88,41.88,41.87,41.87,45000.0,20.1496,20.1496,20.1447,20.1447,45000.0
2012-09-07 12:15:00,41.88,41.88,41.86,41.87,21400.0,20.1496,20.1496,20.1399,20.1447,21400.0
2012-09-07 12:20:00,41.87,41.9,41.86,41.89,38000.0,20.1447,20.1592,20.1399,20.1544,38000.0
2012-09-07 12:25:00,41.89,41.9,41.89,41.89,24600.0,20.1544,20.1592,20.1544,20.1544,24600.0
2012-09-07 12:30:00,41.89,41.9,41.88,41.89,30300.0,20.1544,20.1592,20.1496,20.1544,30300.0
2012-09-07 12:35:00,41.9,41.9,41.87,41.89,40500.0,20.1592,20.1592,20.1447,20.1544,40500.0
2012-09-07 12:40:00,41.89,41.89,41.87,41.87,14500.0,20.1544,20.1544,20.1447,20.1447,14500.0
2012-09-07 12:45:00,41.87,41.9,41.87,41.89,30500.0,20.1447,20.1592,20.1447,20.1544,30500.0
2012-09-07 12:50:00,41.89,41.9,41.89,41.89,13300.0,20.1544,20.1592,20.1544,20.1544,13300.0
2012-09-07 12:55:00,41.89,41.9,41.89,41.89,20400.0,20.1544,20.1592,20.1544,20.1544,20400.0
2012-09-07 13:00:00,41.89,41.92,41.89,41.91,40200.0,20.1544,20.1688,20.1544,20.164,40200.0
2012-09-07 13:05:00,41.91,41.92,41.89,41.89,28600.0,20.164,20.1688,20.1544,20.1544,28600.0
2012-09-07 13:10:00,41.89,41.89,41.86,41.87,39400.0,20.1544,20.1544,20.1399,20.1447,39400.0
2012-09-07 13:15:00,41.87,41.89,41.86,41.89,25400.0,20.1447,20.1544,20.1399,20.1544,25400.0
2012-09-07 13:20:00,41.89,41.91,41.88,41.91,24500.0,20.1544,20.164,20.1496,20.164,24500.0
2012-09-07 13:25:00,41.91,41.91,41.9,41.9,20900.0,20.164,20.164,20.1592,20.1592,20900.0
2012-09-07 13:30:00,41.89,41.89,41.87,41.87,26200.0,20.1544,20.1544,20.1447,20.1447,26200.0
2012-09-07 13:35:00,41.88,41.88,41.87,41.87,11100.0,20.1496,20.1496,20.1447,20.1447,11100.0
2012-09-07 13:40:00,41.88,41.88,41.85,41.87,25700.0,20.1496,20.1496,20.1351,20.1447,25700.0
2012-09-07 13:45:00,41.87,41.87,41.86,41.87,5300.0,20.1447,20.1447,20.1399,20.1447,5300.0
2012-09-07 13:50:00,41.86,41.87,41.84,41.86,96000.0,20.1399,20.1447,20.1303,20.1399,96000.0
2012-09-07 13:55:00,41.85,41.9,41.85,41.9,43000.0,20.1351,20.1592,20.1351,20.1592,43000.0
2012-09-07 14:00:00,41.89,41.9,41.89,41.9,14900.0,20.1544,20.1592,20.1544,20.1592,14900.0
2012-09-07 14:05:00,41.9,41.94,41.89,41.91,79700.0,20.1592,20.1784,20.1544,20.164,79700.0
2012-09-07 14:10:00,41.91,41.92,41.9,41.9,46800.0,20.164,20.1688,20.1592,20.1592,46800.0
2012-09-07 14:15:00,41.91,41.92,41.9,41.9,44600.0,20.164,20.1688,20.1592,20.1592,44600.0
2012-09-07 14:20:00,41.9,41.93,41.9,41.93,31200.0,20.1592,20.1736,20.1592,20.1736,31200.0
2012-09-07 14:25:00,41.93,41.95,41.93,41.95,51100.0,20.1736,20.1832,20.1736,20.1832,51100.0
2012-09-07 14:30:00,41.94,41.95,41.93,41.95,30600.0,20.1784,20.1832,20.1736,20.1832,30600.0
2012-09-07 14:35:00,41.94,41.95,41.93,41.95,21300.0,20.1784,20.1832,20.1736,20.1832,21300.0
2012-09-07 14:40:00,41.95,41.95,41.94,41.95,15000.0,20.1832,20.1832,20.1784,20.1832,15000.0
2012-09-07 14:45:00,41.95,41.98,41.94,41.97,22200.0,20.1832,20.1977,20.1784,20.1929,22200.0
2012-09-07 14:50:00,41.97,41.98,41.96,41.97,25900.0,20.1929,20.1977,20.188,20.1929,25900.0
2012-09-07 14:55:00,41.96,41.98,41.96,41.97,56900.0,20.188,20.1977,20.188,20.1929,56900.0
2012-09-07 15:00:00,41.96,41.97,41.93,41.94,54000.0,20.188,20.1929,20.1736,20.1784,54000.0
2012-09-07 15:05:00,41.93,41.98,41.93,41.96,107700.0,20.1736,20.1977,20.1736,20.188,107700.0
2012-09-07 15:10:00,41.95,41.96,41.92,41.93,58900.0,20.1832,20.188,20.1688,20.1736,58900.0
2012-09-07 15:15:00,41.93,41.93,41.86,41.9,118900.0,20.1736,20.1736,20.1399,20.1592,118900.0
2012-09-07 15:20:00,41.91,41.91,41.88,41.88,55700.0,20.164,20.164,20.1496,20.1496,55700.0
2012-09-07 15:25:00,41.89,41.89,41.86,41.87,37900.0,20.1544,20.1544,20.1399,20.1447,37900.0
2012-09-07 15:30:00,41.86,41.91,41.85,41.91,90300.0,20.1399,20.164,20.1351,20.164,90300.0
2012-09-07 15:35:00,41.91,41.92,41.88,41.89,63600.0,20.164,20.1688,20.1496,20.1544,63600.0
2012-09-07 15:40:00,41.88,41.91,41.88,41.89,63500.0,20.1496,20.164,20.1496,20.1544,63500.0
2012-09-07 15:45:00,41.89,41.94,41.89,41.94,127900.0,20.1544,20.1784,20.1544,20.1784,127900.0
2012-09-07 15:50:00,41.93,41.95,41.91,41.91,101800.0,20.1736,20.1832,20.164,20.164,101800.0
2012-09-07 15:55:00,41.91,41.94,41.91,41.94,172000.0,20.164,20.1784,20.164,20.1784,172000.0
2012-09-10 09:30:00,42.03,42.04,41.97,41.97,243300.0,20.2217,20.2265,20.1929,20.1929,243300.0
2012-09-10 09:35:00,41.98,42.02,41.96,42.0,228200.0,20.1977,20.2169,20.188,20.2073,228200.0
2012-09-10 09:40:00,41.99,42.0,41.9,41.91,87700.0,20.2025,20.2073,20.1592,20.164,87700.0
2012-09-10 09:45:00,41.9,41.98,41.9,41.97,90300.0,20.1592,20.1977,20.1592,20.1929,90300.0
2012-09-10 09:50:00,41.97,41.99,41.96,41.99,49100.0,20.1929,20.2025,20.188,20.2025,49100.0
2012-09-10 09:55:00,41.98,42.01,41.96,42.0,48800.0,20.1977,20.2121,20.188,20.2073,48800.0
2012-09-10 10:00:00,42.0,42.04,41.99,42.04,70100.0,20.2073,20.2265,20.2025,20.2265,70100.0
2012-09-10 10:05:00,42.04,42.07,42.02,42.06,84200.0,20.2265,20.241,20.2169,20.2362,84200.0
2012-09-10 10:10:00,42.06,42.1,42.03,42.09,35800.0,20.2362,20.2554,20.2217,20.2506,35800.0
2012-09-10 10:15:00,42.08,42.1,42.06,42.1,28300.0,20.2458,20.2554,20.2362,20.2554,28300.0
2012-09-10 10:20:00,42.09,42.18,42.09,42.17,85100.0,20.2506,20.2939,20.2506,20.2891,85100.0
2012-09-10 10:25:00,42.17,42.2,42.14,42.19,49100.0,20.2891,20.3035,20.2746,20.2987,49100.0
2012-09-10 10:30:00,42.2,42.24,42.2,42.22,67500.0,20.3035,20.3228,20.3035,20.3131,67500.0
2012-09-10 10:35:00,42.22,42.24,42.2,42.2,50700.0,20.3131,20.3228,20.3035,20.3035,50700.0
2012-09-10 10:40:00,42.21,42.21,42.11,42.12,44400.0,20.3083,20.3083,20.2602,20.265,44400.0
2012-09-10 10:45:00,42.13,42.14,42.08,42.08,54600.0,20.2698,20.2746,20.2458,20.2458,54600.0
2012-09-10 10:50:00,42.08,42.12,42.06,42.12,16300.0,20.2458,20.265,20.2362,20.265,16300.0
2012-09-10 10:55:00,42.12,42.17,42.11,42.17,67400.0,20.265,20.2891,20.2602,20.2891,67400.0
2012-09-10 11:00:00,42.17,42.17,42.11,42.15,26900.0,20.2891,20.2891,20.2602,20.2795,26900.0
2012-09-10 11:05:00,42.15,42.19,42.13,42.18,26900.0,20.2795,20.2987,20.2698,20.2939,26900.0
2012-09-10 11:10:00,42.18,42.18,42.14,42.16,23300.0,20.2939,20.2939,20.2746,20.2843,23300.0
2012-09-10 11:15:00,42.17,42.19,42.15,42.19,32600.0,20.2891,20.2987,20.2795,20.2987,32600.0
2012-09-10 11:20:00,42.19,42.22,42.17,42.18,48300.0,20.2987,20.3131,20.2891,20.2939,48300.0
2012-09-10 11:25:00,42.19,42.22,42.13,42.15,75800.0,20.2987,20.3131,20.2698,20.2795,75800.0
2012-09-10 11:30:00,42.16,42.16,42.09,42.12,84100.0,20.2843,20.2843,20.2506,20.265,84100.0
2012-09-10 11:35:00,42.11,42.11,42.09,42.1,28800.0,20.2602,20.2602,20.2506,20.2554,28800.0
2012-09-10 11:40:00,42.09,42.11,42.09,42.1,10800.0,20.2506,20.2602,20.2506,20.2554,10800.0
2012-09-10 11:45:00,42.09,42.09,42.06,42.07,44000.0,20.2506,20.2506,20.2362,20.241,44000.0
2012-09-10 11:50:00,42.06,42.09,42.06,42.08,13400.0,20.2362,20.2506,20.2362,20.2458,13400.0
2012-09-10 11:55:00,42.08,42.1,42.08,42.09,16100.0,20.2458,20.2554,20.2458,20.2506,16100.0
2012-09-10 12:00:00,42.09,42.13,42.09,42.11,21300.0,20.2506,20.2698,20.2506,20.2602,21300.0
2012-09-10 12:05:00,42.11,42.14,42.11,42.11,17100.0,20.2602,20.2746,20.2602,20.2602,17100.0
2012-09-10 12:10:00,42.12,42.14,42.11,42.14,20600.0,20.265,20.2746,20.2602,20.2746,20600.0
2012-09-10 12:15:00,42.14,42.15,42.13,42.14,29800.0,20.2746,20.2795,20.2698,20.2746,29800.0
2012-09-10 12:20:00,42.13,42.13,42.12,42.13,17100.0,20.2698,20.2698,20.265,20.2698,17100.0
2012-09-10 12:25:00,42.13,42.13,42.09,42.1,50500.0,20.2698,20.2698,20.2506,20.2554,50500.0
2012-09-10 12:30:00,42.11,42.13,42.09,42.11,36800.0,20.2602,20.2698,20.2506,20.2602,36800.0
2012-09-10 12:35:00,42.11,42.13,42.1,42.12,12400.0,20.2602,20.2698,20.2554,20.265,12400.0
2012-09-10 12:40:00,42.12,42.13,42.11,42.11,9800.0,20.265,20.2698,20.2602,20.2602,9800.0
2012-09-10 12:45:00,42.11,42.12,42.11,42.11,2500.0,20.2602,20.265,20.2602,20.2602,2500.0
2012-09-10 12:50:00,42.11,42.14,42.09,42.13,46800.0,20.2602,20.2746,20.2506,20.2698,46800.0
2012-09-10 12:55:00,42.13,42.14,42.11,42.13,24800.0,20.2698,20.2746,20.2602,20.2698,24800.0
2012-09-10 13:00:00,42.13,42.15,42.13,42.13,15500.0,20.2698,20.2795,20.2698,20.2698,15500.0
2012-09-10 13:05:00,42.14,42.14,42.13,42.13,4900.0,20.2746,20.2746,20.2698,20.2698,4900.0
2012-09-10 13:10:00,42.13,42.15,42.13,42.15,9600.0,20.2698,20.2795,20.2698,20.2795,9600.0
2012-09-10 13:15:00,42.15,42.17,42.15,42.15,26000.0,20.2795,20.2891,20.2795,20.2795,26000.0
2012-09-10 13:20:00,42.16,42.16,42.14,42.14,7800.0,20.2843,20.2843,20.2746,20.2746,7800.0
2012-09-10 13:25:00,42.14,42.16,42.14,42.14,21900.0,20.2746,20.2843,20.2746,20.2746,21900.0
2012-09-10 13:30:00,42.14,42.15,42.13,42.14,13500.0,20.2746,20.2795,20.2698,20.2746,13500.0
2012-09-10 13:35:00,42.13,42.14,42.11,42.14,44100.0,20.2698,20.2746,20.2602,20.2746,44100.0
2012-09-10 13:40:00,42.14,42.14,42.11,42.13,65000.0,20.2746,20.2746,20.2602,20.2698,65000.0
2012-09-10 13:45:00,42.13,42.14,42.12,42.14,18700.0,20.2698,20.2746,20.265,20.2746,18700.0
2012-09-10 13:50:00,42.13,42.16,42.13,42.15,30000.0,20.2698,20.2843,20.2698,20.2795,30000.0
2012-09-10 13:55:00,42.15,42.15,42.11,42.13,52000.0,20.2795,20.2795,20.2602,20.2698,52000.0
2012-09-10 14:00:00,42.14,42.15,42.12,42.14,35700.0,20.2746,20.2795,20.265,20.2746,35700.0
2012-09-10 14:05:00,42.13,42.14,42.11,42.12,30000.0,20.2698,20.2746,20.2602,20.265,30000.0
2012-09-10 14:10:00,42.13,42.13,42.1,42.11,22900.0,20.2698,20.2698,20.2554,20.2602,22900.0
2012-09-10 14:15:00,42.11,42.13,42.1,42.12,63100.0,20.2602,20.2698,20.2554,20.265,63100.0
2012-09-10 14:20:00,42.12,42.13,42.11,42.13,30300.0,20.265,20.2698,20.2602,20.2698,30300.0
2012-09-10 14:25:00,42.13,42.14,42.11,42.12,25900.0,20.2698,20.2746,20.2602,20.265,25900.0
2012-09-10 14:30:00,42.12,42.13,42.11,42.13,18800.0,20.265,20.2698,20.2602,20.2698,18800.0
2012-09-10 14:35:00,42.13,42.14,42.11,42.12,39000.0,20.2698,20.2746,20.2602,20.265,39000.0
2012-09-10 14:40:00,42.12,42.13,42.11,42.12,68300.0,20.265,20.2698,20.2602,20.265,68300.0
2012-09-10 14:45:00,42.12,42.14,42.1,42.14,125500.0,20.265,20.2746,20.2554,20.2746,125500.0
2012-09-10 14:50:00,42.14,42.14,42.12,42.14,48500.0,20.2746,20.2746,20.265,20.2746,48500.0
2012-09-10 14:55:00,42.14,42.14,42.11,42.11,26000.0,20.2746,20.2746,20.2602,20.2602,26000.0
2012-09-10 15:00:00,42.11,42.13,42.11,42.12,261300.0,20.2602,20.2698,20.2602,20.265,261300.0
2012-09-10 15:05:00,42.12,42.13,42.12,42.12,10100.0,20.265,20.2698,20.265,20.265,10100.0
2012-09-10 15:10:00,42.12,42.13,42.09,42.1,93800.0,20.265,20.2698,20.2506,20.2554,93800.0
2012-09-10 15:15:00,42.11,42.12,42.08,42.1,96900.0,20.2602,20.265,20.2458,20.2554,96900.0
2012-09-10 15:20:00,42.11,42.11,42.09,42.1,91600.0,20.2602,20.2602,20.2506,20.2554,91600.0
2012-09-10 15:25:00,42.1,42.12,42.1,42.11,53700.0,20.2554,20.265,20.2554,20.2602,53700.0
2012-09-10 15:30:00,42.11,42.11,42.07,42.07,435100.0,20.2602,20.2602,20.241,20.241,435100.0
2012-09-10 15:35:00,42.07,42.1,42.04,42.1,191300.0,20.241,20.2554,20.2265,20.2554,191300.0
2012-09-10 15:40:00,42.1,42.11,42.06,42.07,128000.0,20.2554,20.2602,20.2362,20.241,128000.0
2012-09-10 15:45:00,42.08,42.09,42.01,42.07,208300.0,20.2458,20.2506,20.2121,20.241,208300.0
2012-09-10 15:50:00,42.07,42.09,42.05,42.07,134900.0,20.241,20.2506,20.2313,20.241,134900.0
2012-09-10 15:55:00,42.07,42.08,42.03,42.03,292200.0,20.241,20.2458,20.2217,20.2217,292200.0
2012-09-11 09:30:00,42.31,42.4,42.27,42.4,113400.0,20.3564,20.3997,20.3372,20.3997,113400.0
2012-09-11 09:35:00,42.4,42.46,42.36,42.44,257000.0,20.3997,20.4286,20.3805,20.419,257000.0
2012-09-11 09:40:00,42.45,42.45,42.3,42.3,84800.0,20.4238,20.4238,20.3516,20.3516,84800.0
2012-09-11 09:45:00,42.3,42.42,42.3,42.4,2108700.0,20.3516,20.4094,20.3516,20.3997,2108700.0
2012-09-11 09:50:00,42.41,42.49,42.4,42.46,162800.0,20.4045,20.443,20.3997,20.4286,162800.0
2012-09-11 09:55:00,42.46,42.57,42.45,42.55,96400.0,20.4286,20.4815,20.4238,20.4719,96400.0
2012-09-11 10:00:00,42.57,42.58,42.54,42.54,90700.0,20.4815,20.4863,20.4671,20.4671,90700.0
2012-09-11 10:05:00,42.55,42.59,42.55,42.59,65900.0,20.4719,20.4912,20.4719,20.4912,65900.0
2012-09-11 10:10:00,42.59,42.66,42.59,42.63,245100.0,20.4912,20.5248,20.4912,20.5104,245100.0
2012-09-11 10:15:00,42.63,42.63,42.59,42.61,99200.0,20.5104,20.5104,20.4912,20.5008,99200.0
2012-09-11 10:20:00,42.61,42.67,42.58,42.66,105700.0,20.5008,20.5296,20.4863,20.5248,105700.0
2012-09-11 10:25:00,42.66,42.71,42.66,42.71,374900.0,20.5248,20.5489,20.5248,20.5489,374900.0
2012-09-11 10:30:00,42.7,42.73,42.68,42.71,136700.0,20.5441,20.5585,20.5345,20.5489,136700.0
2012-09-11 10:35:00,42.71,42.78,42.69,42.78,195300.0,20.5489,20.5826,20.5393,20.5826,195300.0
2012-09-11 10:40:00,42.78,42.85,42.75,42.75,112100.0,20.5826,20.6162,20.5681,20.5681,112100.0
2012-09-11 10:45:00,42.76,42.8,42.75,42.76,77900.0,20.5729,20.5922,20.5681,20.5729,77900.0
2012-09-11 10:50:00,42.77,42.79,42.73,42.73,225700.0,20.5778,20.5874,20.5585,20.5585,225700.0
2012-09-11 10:55:00,42.74,42.77,42.69,42.69,48700.0,20.5633,20.5778,20.5393,20.5393,48700.0
2012-09-11 11:00:00,42.68,42.69,42.63,42.64,108700.0,20.5345,20.5393,20.5104,20.5152,108700.0
2012-09-11 11:05:00,42.65,42.68,42.61,42.67,45800.0,20.52,20.5345,20.5008,20.5296,45800.0
2012-09-11 11:10:00,42.67,42.69,42.63,42.65,40500.0,20.5296,20.5393,20.5104,20.52,40500.0
2012-09-11 11:15:00,42.66,42.73,42.65,42.73,60400.0,20.5248,20.5585,20.52,20.5585,60400.0
2012-09-11 11:20:00,42.74,42.78,42.72,42.77,61500.0,20.5633,20.5826,20.5537,20.5778,61500.0
2012-09-11 11:25:00,42.77,42.79,42.76,42.78,141900.0,20.5778,20.5874,20.5729,20.5826,141900.0
2012-09-11 11:30:00,42.77,42.8,42.73,42.77,72200.0,20.5778,20.5922,20.5585,20.5778,72200.0
2012-09-11 11:35:00,42.77,42.78,42.75,42.77,68500.0,20.5778,20.5826,20.5681,20.5778,68500.0
2012-09-11 11:40:00,42.77,42.77,42.75,42.75,39000.0,20.5778,20.5778,20.5681,20.5681,39000.0
2012-09-11 11:45:00,42.76,42.76,42.71,42.74,59800.0,20.5729,20.5729,20.5489,20.5633,59800.0
2012-09-11 11:50:00,42.74,42.75,42.72,42.72,16100.0,20.5633,20.5681,20.5537,20.5537,16100.0
2012-09-11 11:55:00,42.72,42.73,42.72,42.73,13700.0,20.5537,20.5585,20.5537,20.5585,13700.0
2012-09-11 12:00:00,42.73,42.73,42.69,42.71,40100.0,20.5585,20.5585,20.5393,20.5489,40100.0
2012-09-11 12:05:00,42.71,42.71,42.68,42.69,20200.0,20.5489,20.5489,20.5345,20.5393,20200.0
2012-09-11 12:10:00,42.69,42.71,42.65,42.69,54300.0,20.5393,20.5489,20.52,20.5393,54300.0
2012-09-11 12:15:00,42.68,42.7,42.66,42.66,38500.0,20.5345,20.5441,20.5248,20.5248,38500.0
2012-09-11 12:20:00,42.66,42.72,42.66,42.71,40500.0,20.5248,20.5537,20.5248,20.5489,40500.0
2012-09-11 12:25:00,42.71,42.72,42.69,42.7,17700.0,20.5489,20.5537,20.5393,20.5441,17700.0
2012-09-11 12:30:00,42.7,42.7,42.68,42.68,8400.0,20.5441,20.5441,20.5345,20.5345,8400.0
2012-09-11 12:35:00,42.68,42.69,42.66,42.66,22100.0,20.5345,20.5393,20.5248,20.5248,22100.0
2012-09-11 12:40:00,42.66,42.68,42.65,42.66,16700.0,20.5248,20.5345,20.52,20.5248,16700.0
2012-09-11 12:45:00,42.65,42.66,42.64,42.64,12700.0,20.52,20.5248,20.5152,20.5152,12700.0
2012-09-11 12:50:00,42.64,42.65,42.63,42.65,26400.0,20.5152,20.52,20.5104,20.52,26400.0
2012-09-11 12:55:00,42.65,42.66,42.64,42.65,14200.0,20.52,20.5248,20.5152,20.52,14200.0
2012-09-11 13:00:00,42.66,42.68,42.65,42.67,32800.0,20.5248,20.5345,20.52,20.5296,32800.0
2012-09-11 13:05:00,42.67,42.67,42.63,42.63,23500.0,20.5296,20.5296,20.5104,20.5104,23500.0
2012-09-11 13:10:00,42.63,42.63,42.6,42.62,34400.0,20.5104,20.5104,20.496,20.5056,34400.0
2012-09-11 13:15:00,42.62,42.63,42.62,42.63,8800.0,20.5056,20.5104,20.5056,20.5104,8800.0
2012-09-11 13:20:00,42.64,42.65,42.62,42.63,13900.0,20.5152,20.52,20.5056,20.5104,13900.0
2012-09-11 13:25:00,42.62,42.63,42.62,42.62,12500.0,20.5056,20.5104,20.5056,20.5056,12500.0
2012-09-11 13:30:00,42.63,42.63,42.61,42.62,14400.0,20.5104,20.5104,20.5008,20.5056,14400.0
2012-09-11 13:35:00,42.62,42.67,42.62,42.64,110200.0,20.5056,20.5296,20.5056,20.5152,110200.0
2012-09-11 13:40:00,42.63,42.63,42.6,42.62,51700.0,20.5104,20.5104,20.496,20.5056,51700.0
2012-09-11 13:45:00,42.62,42.65,42.62,42.64,21400.0,20.5056,20.52,20.5056,20.5152,21400.0
2012-09-11 13:50:00,42.64,42.65,42.63,42.65,49800.0,20.5152,20.52,20.5104,20.52,49800.0
2012-09-11 13:55:00,42.65,42.66,42.62,42.65,34200.0,20.52,20.5248,20.5056,20.52,34200.0
2012-09-11 14:00:00,42.64,42.67,42.64,42.64,27600.0,20.5152,20.5296,20.5152,20.5152,27600.0
2012-09-11 14:05:00,42.65,42.65,42.62,42.62,13800.0,20.52,20.52,20.5056,20.5056,13800.0
2012-09-11 14:10:00,42.62,42.64,42.6,42.61,26200.0,20.5056,20.5152,20.496,20.5008,26200.0
2012-09-11 14:15:00,42.61,42.65,42.61,42.64,29100.0,20.5008,20.52,20.5008,20.5152,29100.0
2012-09-11 14:20:00,42.63,42.64,42.63,42.63,11100.0,20.5104,20.5152,20.5104,20.5104,11100.0
2012-09-11 14:25:00,42.64,42.65,42.62,42.65,25800.0,20.5152,20.52,20.5056,20.52,25800.0
2012-09-11 14:30:00,42.64,42.64,42.61,42.62,22000.0,20.5152,20.5152,20.5008,20.5056,22000.0
2012-09-11 14:35:00,42.62,42.62,42.58,42.59,60800.0,20.5056,20.5056,20.4863,20.4912,60800.0
2012-09-11 14:40:00,42.59,42.6,42.59,42.6,29600.0,20.4912,20.496,20.4912,20.496,29600.0
2012-09-11 14:45:00,42.59,42.6,42.56,42.58,61500.0,20.4912,20.496,20.4767,20.4863,61500.0
2012-09-11 14:50:00,42.59,42.62,42.58,42.6,52100.0,20.4912,20.5056,20.4863,20.496,52100.0
2012-09-11 14:55:00,42.6,42.62,42.6,42.61,31400.0,20.496,20.5056,20.496,20.5008,31400.0
2012-09-11 15:00:00,42.6,42.6,42.55,42.57,61600.0,20.496,20.496,20.4719,20.4815,61600.0
2012-09-11 15:05:00,42.57,42.6,42.56,42.56,38900.0,20.4815,20.496,20.4767,20.4767,38900.0
2012-09-11 15:10:00,42.56,42.57,42.55,42.55,33900.0,20.4767,20.4815,20.4719,20.4719,33900.0
2012-09-11 15:15:00,42.55,42.55,42.52,42.52,51800.0,20.4719,20.4719,20.4575,20.4575,51800.0
2012-09-11 15:20:00,42.52,42.53,42.49,42.5,37900.0,20.4575,20.4623,20.443,20.4479,37900.0
2012-09-11 15:25:00,42.51,42.53,42.49,42.51,84600.0,20.4527,20.4623,20.443,20.4527,84600.0
2012-09-11 15:30:00,42.5,42.59,42.5,42.59,86700.0,20.4479,20.4912,20.4479,20.4912,86700.0
2012-09-11 15:35:00,42.59,42.59,42.56,42.58,85300.0,20.4912,20.4912,20.4767,20.4863,85300.0
2012-09-11 15:40:00,42.58,42.6,42.57,42.6,88000.0,20.4863,20.496,20.4815,20.496,88000.0
2012-09-11 15:45:00,42.59,42.59,42.55,42.58,118500.0,20.4912,20.4912,20.4719,20.4863,118500.0
2012-09-11 15:50:00,42.57,42.59,42.56,42.59,99200.0,20.4815,20.4912,20.4767,20.4912,99200.0
2012-09-11 15:55:00,42.58,42.6,42.57,42.57,162600.0,20.4863,20.496,20.4815,20.4815,162600.0
2012-09-12 09:30:00,42.46,42.51,42.46,42.5,114400.0,20.4286,20.4527,20.4286,20.4479,114400.0
2012-09-12 09:35:00,42.5,42.54,42.47,42.54,38100.0,20.4479,20.4671,20.4334,20.4671,38100.0
2012-09-12 09:40:00,42.53,42.59,42.53,42.56,199900.0,20.4623,20.4912,20.4623,20.4767,199900.0
2012-09-12 09:45:00,42.56,42.65,42.56,42.61,120600.0,20.4767,20.52,20.4767,20.5008,120600.0
2012-09-12 09:50:00,42.6,42.65,42.59,42.59,47600.0,20.496,20.52,20.4912,20.4912,47600.0
2012-09-12 09:55:00,42.59,42.6,42.58,42.59,33100.0,20.4912,20.496,20.4863,20.4912,33100.0
2012-09-12 10:00:00,42.6,42.66,42.6,42.62,66700.0,20.496,20.5248,20.496,20.5056,66700.0
2012-09-12 10:05:00,42.61,42.64,42.61,42.64,39800.0,20.5008,20.5152,20.5008,20.5152,39800.0
2012-09-12 10:10:00,42.64,42.68,42.64,42.68,53600.0,20.5152,20.5345,20.5152,20.5345,53600.0
2012-09-12 10:15:00,42.67,42.72,42.67,42.69,134800.0,20.5296,20.5537,20.5296,20.5393,134800.0
2012-09-12 10:20:00,42.7,42.7,42.67,42.68,24300.0,20.5441,20.5441,20.5296,20.5345,24300.0
2012-09-12 10:25:00,42.68,42.68,42.63,42.63,69000.0,20.5345,20.5345,20.5104,20.5104,69000.0
2012-09-12 10:30:00,42.62,42.63,42.5,42.53,145700.0,20.5056,20.5104,20.4479,20.4623,145700.0
2012-09-12 10:35:00,42.53,42.58,42.47,42.47,50800.0,20.4623,20.4863,20.4334,20.4334,50800.0
2012-09-12 10:40:00,42.46,42.46,42.35,42.41,118300.0,20.4286,20.4286,20.3757,20.4045,118300.0
2012-09-12 10:45:00,42.41,42.43,42.39,42.39,60600.0,20.4045,20.4142,20.3949,20.3949,60600.0
2012-09-12 10:50:00,42.39,42.46,42.38,42.44,36300.0,20.3949,20.4286,20.3901,20.419,36300.0
2012-09-12 10:55:00,42.44,42.48,42.44,42.48,84300.0,20.419,20.4382,20.419,20.4382,84300.0
2012-09-12 11:00:00,42.49,42.51,42.47,42.49,35800.0,20.443,20.4527,20.4334,20.443,35800.0
2012-09-12 11:05:00,42.5,42.52,42.47,42.49,24300.0,20.4479,20.4575,20.4334,20.443,24300.0
2012-09-12 11:10:00,42.49,42.57,42.48,42.56,87100.0,20.443,20.4815,20.4382,20.4767,87100.0
2012-09-12 11:15:00,42.56,42.6,42.55,42.6,53700.0,20.4767,20.496,20.4719,20.496,53700.0
2012-09-12 11:20:00,42.61,42.67,42.6,42.64,210900.0,20.5008,20.5296,20.496,20.5152,210900.0
2012-09-12 11:25:00,42.65,42.67,42.63,42.64,33300.0,20.52,20.5296,20.5104,20.5152,33300.0
2012-09-12 11:30:00,42.64,42.67,42.62,42.63,42900.0,20.5152,20.5296,20.5056,20.5104,42900.0
2012-09-12 11:35:00,42.64,42.67,42.63,42.64,37400.0,20.5152,20.5296,20.5104,20.5152,37400.0
2012-09-12 11:40:00,42.63,42.64,42.61,42.61,15400.0,20.5104,20.5152,20.5008,20.5008,15400.0
2012-09-12 11:45:00,42.61,42.62,42.6,42.62,34800.0,20.5008,20.5056,20.496,20.5056,34800.0
2012-09-12 11:50:00,42.62,42.65,42.61,42.62,32300.0,20.5056,20.52,20.5008,20.5056,32300.0
2012-09-12 11:55:00,42.63,42.63,42.6,42.63,15300.0,20.5104,20.5104,20.496,20.5104,15300.0
2012-09-12 12:00:00,42.63,42.63,42.6,42.6,26600.0,20.5104,20.5104,20.496,20.496,26600.0
2012-09-12 12:05:00,42.6,42.61,42.59,42.6,10900.0,20.496,20.5008,20.4912,20.496,10900.0
2012-09-12 12:10:00,42.6,42.6,42.58,42.58,10300.0,20.496,20.496,20.4863,20.4863,10300.0
2012-09-12 12:15:00,42.58,42.61,42.58,42.61,10300.0,20.4863,20.5008,20.4863,20.5008,10300.0
2012-09-12 12:20:00,42.6,42.62,42.6,42.61,14800.0,20.496,20.5056,20.496,20.5008,14800.0
2012-09-12 12:25:00,42.6,42.64,42.6,42.62,15000.0,20.496,20.5152,20.496,20.5056,15000.0
2012-09-12 12:30:00,42.62,42.64,42.61,42.62,13400.0,20.5056,20.5152,20.5008,20.5056,13400.0
2012-09-12 12:35:00,42.61,42.62,42.6,42.6,12500.0,20.5008,20.5056,20.496,20.496,12500.0
2012-09-12 12:40:00,42.6,42.63,42.6,42.63,7800.0,20.496,20.5104,20.496,20.5104,7800.0
2012-09-12 12:45:00,42.63,42.64,42.61,42.61,63000.0,20.5104,20.5152,20.5008,20.5008,63000.0
2012-09-12 12:50:00,42.61,42.62,42.61,42.62,40800.0,20.5008,20.5056,20.5008,20.5056,40800.0
2012-09-12 12:55:00,42.62,42.63,42.61,42.62,21900.0,20.5056,20.5104,20.5008,20.5056,21900.0
2012-09-12 13:00:00,42.61,42.64,42.61,42.63,52900.0,20.5008,20.5152,20.5008,20.5104,52900.0
2012-09-12 13:05:00,42.63,42.66,42.62,42.65,31300.0,20.5104,20.5248,20.5056,20.52,31300.0
2012-09-12 13:10:00,42.65,42.66,42.64,42.64,32600.0,20.52,20.5248,20.5152,20.5152,32600.0
2012-09-12 13:15:00,42.65,42.65,42.61,42.61,29800.0,20.52,20.52,20.5008,20.5008,29800.0
2012-09-12 13:20:00,42.62,42.63,42.61,42.62,26300.0,20.5056,20.5104,20.5008,20.5056,26300.0
2012-09-12 13:25:00,42.62,42.63,42.61,42.62,22600.0,20.5056,20.5104,20.5008,20.5056,22600.0
2012-09-12 13:30:00,42.63,42.63,42.62,42.63,14400.0,20.5104,20.5104,20.5056,20.5104,14400.0
2012-09-12 13:35:00,42.63,42.65,42.62,42.64,32800.0,20.5104,20.52,20.5056,20.5152,32800.0
2012-09-12 13:40:00,42.65,42.65,42.64,42.64,10000.0,20.52,20.52,20.5152,20.5152,10000.0
2012-09-12 13:45:00,42.65,42.67,42.64,42.66,28700.0,20.52,20.5296,20.5152,20.5248,28700.0
2012-09-12 13:50:00,42.66,42.67,42.65,42.65,16200.0,20.5248,20.5296,20.52,20.52,16200.0
2012-09-12 13:55:00,42.65,42.65,42.63,42.64,27600.0,20.52,20.52,20.5104,20.5152,27600.0
2012-09-12 14:00:00,42.65,42.65,42.64,42.64,15400.0,20.52,20.52,20.5152,20.5152,15400.0
2012-09-12 14:05:00,42.64,42.65,42.62,42.62,27900.0,20.5152,20.52,20.5056,20.5056,27900.0
2012-09-12 14:10:00,42.63,42.64,42.61,42.63,60100.0,20.5104,20.5152,20.5008,20.5104,60100.0
2012-09-12 14:15:00,42.64,42.65,42.62,42.62,19500.0,20.5152,20.52,20.5056,20.5056,19500.0
2012-09-12 14:20:00,42.62,42.63,42.61,42.62,25800.0,20.5056,20.5104,20.5008,20.5056,25800.0
2012-09-12 14:25:00,42.63,42.65,42.63,42.65,19600.0,20.5104,20.52,20.5104,20.52,19600.0
2012-09-12 14:30:00,42.65,42.66,42.64,42.64,20300.0,20.52,20.5248,20.5152,20.5152,20300.0
2012-09-12 14:35:00,42.65,42.65,42.62,42.63,26400.0,20.52,20.52,20.5056,20.5104,26400.0
2012-09-12 14:40:00,42.62,42.63,42.62,42.63,37800.0,20.5056,20.5104,20.5056,20.5104,37800.0
2012-09-12 14:45:00,42.63,42.64,42.61,42.63,56400.0,20.5104,20.5152,20.5008,20.5104,56400.0
2012-09-12 14:50:00,42.64,42.65,42.62,42.62,36100.0,20.5152,20.52,20.5056,20.5056,36100.0
2012-09-12 14:55:00,42.62,42.64,42.62,42.64,29400.0,20.5056,20.5152,20.5056,20.5152,29400.0
2012-09-12 15:00:00,42.64,42.64,42.6,42.6,48900.0,20.5152,20.5152,20.496,20.496,48900.0
2012-09-12 15:05:00,42.6,42.62,42.59,42.61,30900.0,20.496,20.5056,20.4912,20.5008,30900.0
2012-09-12 15:10:00,42.6,42.62,42.59,42.61,56900.0,20.496,20.5056,20.4912,20.5008,56900.0
2012-09-12 15:15:00,42.61,42.63,42.6,42.61,53300.0,20.5008,20.5104,20.496,20.5008,53300.0
2012-09-12 15:20:00,42.62,42.64,42.6,42.63,36400.0,20.5056,20.5152,20.496,20.5104,36400.0
2012-09-12 15:25:00,42.63,42.64,42.62,42.64,24700.0,20.5104,20.5152,20.5056,20.5152,24700.0
2012-09-12 15:30:00,42.64,42.66,42.63,42.65,45100.0,20.5152,20.5248,20.5104,20.52,45100.0
2012-09-12 15:35:00,42.65,42.65,42.63,42.65,32900.0,20.52,20.52,20.5104,20.52,32900.0
2012-09-12 15:40:00,42.65,42.65,42.63,42.63,33600.0,20.52,20.52,20.5104,20.5104,33600.0
2012-09-12 15:45:00,42.63,42.64,42.56,42.56,97700.0,20.5104,20.5152,20.4767,20.4767,97700.0
2012-09-12 15:50:00,42.56,42.57,42.55,42.57,71400.0,20.4767,20.4815,20.4719,20.4815,71400.0
2012-09-12 15:55:00,42.57,42.6,42.56,42.6,107100.0,20.4815,20.496,20.4767,20.496,107100.0
2012-09-13 09:30:00,42.75,42.76,42.65,42.65,98800.0,20.5681,20.5729,20.52,20.52,98800.0
2012-09-13 09:35:00,42.65,42.68,42.62,42.67,37300.0,20.52,20.5345,20.5056,20.5296,37300.0
2012-09-13 09:40:00,42.66,42.69,42.64,42.66,87700.0,20.5248,20.5393,20.5152,20.5248,87700.0
2012-09-13 09:45:00,42.66,42.67,42.64,42.67,45000.0,20.5248,20.5296,20.5152,20.5296,45000.0
2012-09-13 09:50:00,42.67,42.72,42.66,42.7,72300.0,20.5296,20.5537,20.5248,20.5441,72300.0
2012-09-13 09:55:00,42.7,42.71,42.64,42.68,144400.0,20.5441,20.5489,20.5152,20.5345,144400.0
2012-09-13 10:00:00,42.68,42.73,42.67,42.71,67300.0,20.5345,20.5585,20.5296,20.5489,67300.0
2012-09-13 10:05:00,42.72,42.73,42.69,42.7,54300.0,20.5537,20.5585,20.5393,20.5441,54300.0
2012-09-13 10:10:00,42.69,42.71,42.68,42.69,38700.0,20.5393,20.5489,20.5345,20.5393,38700.0
2012-09-13 10:15:00,42.68,42.71,42.68,42.7,24100.0,20.5345,20.5489,20.5345,20.5441,24100.0
2012-09-13 10:20:00,42.7,42.72,42.67,42.67,32300.0,20.5441,20.5537,20.5296,20.5296,32300.0
2012-09-13 10:25:00,42.67,42.69,42.66,42.66,16100.0,20.5296,20.5393,20.5248,20.5248,16100.0
2012-09-13 10:30:00,42.64,42.7,42.64,42.67,59200.0,20.5152,20.5441,20.5152,20.5296,59200.0
2012-09-13 10:35:00,42.67,42.73,42.67,42.69,287500.0,20.5296,20.5585,20.5296,20.5393,287500.0
2012-09-13 10:40:00,42.7,42.77,42.7,42.76,200200.0,20.5441,20.5778,20.5441,20.5729,200200.0
2012-09-13 10:45:00,42.76,42.77,42.75,42.77,85400.0,20.5729,20.5778,20.5681,20.5778,85400.0
2012-09-13 10:50:00,42.77,42.79,42.75,42.77,97200.0,20.5778,20.5874,20.5681,20.5778,97200.0
2012-09-13 10:55:00,42.77,42.83,42.76,42.83,91600.0,20.5778,20.6066,20.5729,20.6066,91600.0
2012-09-13 11:00:00,42.83,42.91,42.82,42.9,102700.0,20.6066,20.6451,20.6018,20.6403,102700.0
2012-09-13 11:05:00,42.9,42.94,42.89,42.94,74500.0,20.6403,20.6595,20.6355,20.6595,74500.0
2012-09-13 11:10:00,42.94,42.98,42.93,42.98,92100.0,20.6595,20.6788,20.6547,20.6788,92100.0
2012-09-13 11:15:00,42.98,43.0,42.97,42.99,107000.0,20.6788,20.6884,20.674,20.6836,107000.0
2012-09-13 11:20:00,43.0,43.02,42.97,43.01,199500.0,20.6884,20.698,20.674,20.6932,199500.0
2012-09-13 11:25:00,43.01,43.03,42.96,42.98,65100.0,20.6932,20.7028,20.6692,20.6788,65100.0
2012-09-13 11:30:00,42.98,43.02,42.93,43.02,114200.0,20.6788,20.698,20.6547,20.698,114200.0
2012-09-13 11:35:00,43.02,43.02,42.95,42.96,56700.0,20.698,20.698,20.6644,20.6692,56700.0
2012-09-13 11:40:00,42.96,42.97,42.93,42.94,20800.0,20.6692,20.674,20.6547,20.6595,20800.0
2012-09-13 11:45:00,42.93,42.94,42.93,42.93,25600.0,20.6547,20.6595,20.6547,20.6547,25600.0
2012-09-13 11:50:00,42.94,42.97,42.93,42.93,32900.0,20.6595,20.674,20.6547,20.6547,32900.0
2012-09-13 11:55:00,42.93,42.95,42.92,42.94,30200.0,20.6547,20.6644,20.6499,20.6595,30200.0
2012-09-13 12:00:00,42.94,42.98,42.93,42.98,28100.0,20.6595,20.6788,20.6547,20.6788,28100.0
2012-09-13 12:05:00,42.97,42.98,42.96,42.97,20200.0,20.674,20.6788,20.6692,20.674,20200.0
2012-09-13 12:10:00,42.98,42.98,42.92,42.92,41100.0,20.6788,20.6788,20.6499,20.6499,41100.0
2012-09-13 12:15:00,42.92,42.98,42.91,42.97,151000.0,20.6499,20.6788,20.6451,20.674,151000.0
2012-09-13 12:20:00,42.97,43.01,42.96,42.98,52100.0,20.674,20.6932,20.6692,20.6788,52100.0
2012-09-13 12:25:00,42.99,42.99,42.94,42.98,116000.0,20.6836,20.6836,20.6595,20.6788,116000.0
2012-09-13 12:30:00,42.98,43.3,42.95,43.16,141100.0,20.6788,20.8328,20.6644,20.7654,141100.0
2012-09-13 12:35:00,43.17,43.17,43.01,43.12,52200.0,20.7702,20.7702,20.6932,20.7461,52200.0
2012-09-13 12:40:00,43.12,43.3,43.09,43.23,72500.0,20.7461,20.8328,20.7317,20.7991,72500.0
2012-09-13 12:45:00,43.23,43.25,43.15,43.19,52300.0,20.7991,20.8087,20.7606,20.7798,52300.0
2012-09-13 12:50:00,43.19,43.19,43.09,43.1,59400.0,20.7798,20.7798,20.7317,20.7365,59400.0
2012-09-13 12:55:00,43.1,43.19,43.1,43.18,38400.0,20.7365,20.7798,20.7365,20.775,38400.0
2012-09-13 13:00:00,43.2,43.28,43.2,43.28,67600.0,20.7846,20.8231,20.7846,20.8231,67600.0
2012-09-13 13:05:00,43.27,43.29,43.25,43.28,42300.0,20.8183,20.8279,20.8087,20.8231,42300.0
2012-09-13 13:10:00,43.28,43.3,43.24,43.26,103200.0,20.8231,20.8328,20.8039,20.8135,103200.0
2012-09-13 13:15:00,43.26,43.3,43.26,43.3,99500.0,20.8135,20.8328,20.8135,20.8328,99500.0
2012-09-13 13:20:00,43.3,43.35,43.29,43.34,63300.0,20.8328,20.8568,20.8279,20.852,63300.0
2012-09-13 13:25:00,43.34,43.39,43.33,43.38,76500.0,20.852,20.8761,20.8472,20.8712,76500.0
2012-09-13 13:30:00,43.39,43.44,43.38,43.43,69000.0,20.8761,20.9001,20.8712,20.8953,69000.0
2012-09-13 13:35:00,43.43,43.43,43.41,43.42,58900.0,20.8953,20.8953,20.8857,20.8905,58900.0
2012-09-13 13:40:00,43.42,43.45,43.41,43.43,40700.0,20.8905,20.9049,20.8857,20.8953,40700.0
2012-09-13 13:45:00,43.43,43.45,43.42,43.43,35400.0,20.8953,20.9049,20.8905,20.8953,35400.0
2012-09-13 13:50:00,43.44,43.45,43.41,43.41,72100.0,20.9001,20.9049,20.8857,20.8857,72100.0
2012-09-13 13:55:00,43.41,43.42,43.35,43.35,68600.0,20.8857,20.8905,20.8568,20.8568,68600.0
2012-09-13 14:00:00,43.36,43.49,43.34,43.47,86400.0,20.8616,20.9242,20.852,20.9145,86400.0
2012-09-13 14:05:00,43.47,43.49,43.46,43.48,70100.0,20.9145,20.9242,20.9097,20.9194,70100.0
2012-09-13 14:10:00,43.49,43.55,43.48,43.54,111200.0,20.9242,20.953,20.9194,20.9482,111200.0
2012-09-13 14:15:00,43.54,43.57,43.53,43.56,51100.0,20.9482,20.9627,20.9434,20.9578,51100.0
2012-09-13 14:20:00,43.57,43.63,43.56,43.63,64700.0,20.9627,20.9915,20.9578,20.9915,64700.0
2012-09-13 14:25:00,43.63,43.74,43.63,43.73,115800.0,20.9915,21.0444,20.9915,21.0396,115800.0
2012-09-13 14:30:00,43.73,43.73,43.62,43.63,126400.0,21.0396,21.0396,20.9867,20.9915,126400.0
2012-09-13 14:35:00,43.63,43.68,43.6,43.61,107000.0,20.9915,21.0156,20.9771,20.9819,107000.0
2012-09-13 14:40:00,43.6,43.63,43.57,43.59,109400.0,20.9771,20.9915,20.9627,20.9723,109400.0
2012-09-13 14:45:00,43.59,43.6,43.55,43.55,45800.0,20.9723,20.9771,20.953,20.953,45800.0
2012-09-13 14:50:00,43.56,43.56,43.52,43.52,68700.0,20.9578,20.9578,20.9386,20.9386,68700.0
2012-09-13 14:55:00,43.53,43.54,43.46,43.48,92200.0,20.9434,20.9482,20.9097,20.9194,92200.0
2012-09-13 15:00:00,43.49,43.5,43.45,43.5,114300.0,20.9242,20.929,20.9049,20.929,114300.0
2012-09-13 15:05:00,43.49,43.54,43.48,43.54,80000.0,20.9242,20.9482,20.9194,20.9482,80000.0
2012-09-13 15:10:00,43.53,43.58,43.53,43.56,69700.0,20.9434,20.9675,20.9434,20.9578,69700.0
2012-09-13 15:15:00,43.55,43.55,43.43,43.48,128700.0,20.953,20.953,20.8953,20.9194,128700.0
2012-09-13 15:20:00,43.48,43.52,43.46,43.52,76200.0,20.9194,20.9386,20.9097,20.9386,76200.0
2012-09-13 15:25:00,43.51,43.57,43.51,43.55,60000.0,20.9338,20.9627,20.9338,20.953,60000.0
2012-09-13 15:30:00,43.54,43.61,43.54,43.56,69000.0,20.9482,20.9819,20.9482,20.9578,69000.0
2012-09-13 15:35:00,43.57,43.63,43.57,43.63,61400.0,20.9627,20.9915,20.9627,20.9915,61400.0
2012-09-13 15:40:00,43.62,43.67,43.62,43.67,87300.0,20.9867,21.0108,20.9867,21.0108,87300.0
2012-09-13 15:45:00,43.66,43.67,43.59,43.63,182800.0,21.006,21.0108,20.9723,20.9915,182800.0
2012-09-13 15:50:00,43.63,43.64,43.6,43.6,94900.0,20.9915,20.9963,20.9771,20.9771,94900.0
2012-09-13 15:55:00,43.59,43.63,43.57,43.63,133800.0,20.9723,20.9915,20.9627,20.9915,133800.0
2012-09-14 09:30:00,43.8,43.82,43.76,43.78,290600.0,21.0733,21.0829,21.0541,21.0637,290600.0
2012-09-14 09:35:00,43.78,43.9,43.78,43.85,227600.0,21.0637,21.1214,21.0637,21.0974,227600.0
2012-09-14 09:40:00,43.85,43.86,43.77,43.85,158500.0,21.0974,21.1022,21.0589,21.0974,158500.0
2012-09-14 09:45:00,43.85,43.85,43.78,43.8,98500.0,21.0974,21.0974,21.0637,21.0733,98500.0
2012-09-14 09:50:00,43.8,43.84,43.78,43.79,140200.0,21.0733,21.0926,21.0637,21.0685,140200.0
2012-09-14 09:55:00,43.8,43.82,43.76,43.8,169800.0,21.0733,21.0829,21.0541,21.0733,169800.0
2012-09-14 10:00:00,43.79,43.88,43.78,43.88,145300.0,21.0685,21.1118,21.0637,21.1118,145300.0
2012-09-14 10:05:00,43.88,43.88,43.82,43.86,131500.0,21.1118,21.1118,21.0829,21.1022,131500.0
2012-09-14 10:10:00,43.84,43.94,43.84,43.89,141200.0,21.0926,21.1407,21.0926,21.1166,141200.0
2012-09-14 10:15:00,43.9,43.91,43.88,43.9,198600.0,21.1214,21.1262,21.1118,21.1214,198600.0
2012-09-14 10:20:00,43.9,43.95,43.88,43.92,205200.0,21.1214,21.1455,21.1118,21.1311,205200.0
2012-09-14 10:25:00,43.91,43.93,43.88,43.92,110200.0,21.1262,21.1359,21.1118,21.1311,110200.0
2012-09-14 10:30:00,43.93,43.93,43.91,43.91,122100.0,21.1359,21.1359,21.1262,21.1262,122100.0
2012-09-14 10:35:00,43.91,43.93,43.91,43.93,116800.0,21.1262,21.1359,21.1262,21.1359,116800.0
2012-09-14 10:40:00,43.92,43.94,43.9,43.9,105700.0,21.1311,21.1407,21.1214,21.1214,105700.0
2012-09-14 10:45:00,43.89,43.9,43.85,43.89,78900.0,21.1166,21.1214,21.0974,21.1166,78900.0
2012-09-14 10:50:00,43.89,43.89,43.84,43.85,168500.0,21.1166,21.1166,21.0926,21.0974,168500.0
2012-09-14 10:55:00,43.84,43.88,43.84,43.87,268500.0,21.0926,21.1118,21.0926,21.107,268500.0
2012-09-14 11:00:00,43.86,43.91,43.82,43.82,44800.0,21.1022,21.1262,21.0829,21.0829,44800.0
2012-09-14 11:05:00,43.83,43.86,43.79,43.81,53400.0,21.0877,21.1022,21.0685,21.0781,53400.0
2012-09-14 11:10:00,43.8,43.83,43.74,43.83,81600.0,21.0733,21.0877,21.0444,21.0877,81600.0
2012-09-14 11:15:00,43.83,43.83,43.71,43.72,47300.0,21.0877,21.0877,21.03,21.0348,47300.0
2012-09-14 11:20:00,43.73,43.8,43.72,43.79,68400.0,21.0396,21.0733,21.0348,21.0685,68400.0
2012-09-14 11:25:00,43.79,43.8,43.72,43.75,70300.0,21.0685,21.0733,21.0348,21.0493,70300.0
2012-09-14 11:30:00,43.75,43.88,43.72,43.87,187100.0,21.0493,21.1118,21.0348,21.107,187100.0
2012-09-14 11:35:00,43.87,43.89,43.84,43.84,93500.0,21.107,21.1166,21.0926,21.0926,93500.0
2012-09-14 11:40:00,43.85,43.89,43.84,43.87,88400.0,21.0974,21.1166,21.0926,21.107,88400.0
2012-09-14 11:45:00,43.87,43.91,43.84,43.85,128200.0,21.107,21.1262,21.0926,21.0974,128200.0
2012-09-14 11:50:00,43.86,43.9,43.84,43.84,110600.0,21.1022,21.1214,21.0926,21.0926,110600.0
2012-09-14 11:55:00,43.84,43.85,43.79,43.8,168600.0,21.0926,21.0974,21.0685,21.0733,168600.0
2012-09-14 12:00:00,43.79,43.81,43.77,43.78,112600.0,21.0685,21.0781,21.0589,21.0637,112600.0
2012-09-14 12:05:00,43.78,43.8,43.76,43.77,55400.0,21.0637,21.0733,21.0541,21.0589,55400.0
2012-09-14 12:10:00,43.77,43.79,43.76,43.76,30100.0,21.0589,21.0685,21.0541,21.0541,30100.0
2012-09-14 12:15:00,43.77,43.83,43.76,43.82,66500.0,21.0589,21.0877,21.0541,21.0829,66500.0
2012-09-14 12:20:00,43.83,43.83,43.79,43.8,204700.0,21.0877,21.0877,21.0685,21.0733,204700.0
2012-09-14 12:25:00,43.8,43.81,43.76,43.76,90300.0,21.0733,21.0781,21.0541,21.0541,90300.0
2012-09-14 12:30:00,43.76,43.77,43.74,43.75,63900.0,21.0541,21.0589,21.0444,21.0493,63900.0
2012-09-14 12:35:00,43.75,43.75,43.72,43.73,42500.0,21.0493,21.0493,21.0348,21.0396,42500.0
2012-09-14 12:40:00,43.73,43.73,43.67,43.67,105700.0,21.0396,21.0396,21.0108,21.0108,105700.0
2012-09-14 12:45:00,43.66,43.67,43.62,43.62,132200.0,21.006,21.0108,20.9867,20.9867,132200.0
2012-09-14 12:50:00,43.63,43.65,43.56,43.64,176500.0,20.9915,21.0011,20.9578,20.9963,176500.0
2012-09-14 12:55:00,43.64,43.68,43.63,43.65,50800.0,20.9963,21.0156,20.9915,21.0011,50800.0
2012-09-14 13:00:00,43.65,43.66,43.61,43.62,28700.0,21.0011,21.006,20.9819,20.9867,28700.0
2012-09-14 13:05:00,43.61,43.64,43.61,43.62,25900.0,20.9819,20.9963,20.9819,20.9867,25900.0
2012-09-14 13:10:00,43.62,43.64,43.61,43.61,36200.0,20.9867,20.9963,20.9819,20.9819,36200.0
2012-09-14 13:15:00,43.61,43.63,43.6,43.63,54400.0,20.9819,20.9915,20.9771,20.9915,54400.0
2012-09-14 13:20:00,43.62,43.64,43.59,43.59,40600.0,20.9867,20.9963,20.9723,20.9723,40600.0
2012-09-14 13:25:00,43.59,43.61,43.56,43.57,77700.0,20.9723,20.9819,20.9578,20.9627,77700.0
2012-09-14 13:30:00,43.58,43.67,43.58,43.63,95800.0,20.9675,21.0108,20.9675,20.9915,95800.0
2012-09-14 13:35:00,43.63,43.63,43.59,43.6,30200.0,20.9915,20.9915,20.9723,20.9771,30200.0
2012-09-14 13:40:00,43.61,43.62,43.6,43.61,5100.0,20.9819,20.9867,20.9771,20.9819,5100.0
2012-09-14 13:45:00,43.61,43.62,43.6,43.62,54900.0,20.9819,20.9867,20.9771,20.9867,54900.0
2012-09-14 13:50:00,43.61,43.65,43.61,43.64,43600.0,20.9819,21.0011,20.9819,20.9963,43600.0
2012-09-14 13:55:00,43.65,43.7,43.65,43.69,42300.0,21.0011,21.0252,21.0011,21.0204,42300.0
2012-09-14 14:00:00,43.69,43.72,43.68,43.7,31000.0,21.0204,21.0348,21.0156,21.0252,31000.0
2012-09-14 14:05:00,43.7,43.71,43.67,43.67,24300.0,21.0252,21.03,21.0108,21.0108,24300.0
2012-09-14 14:10:00,43.67,43.68,43.62,43.63,40400.0,21.0108,21.0156,20.9867,20.9915,40400.0
2012-09-14 14:15:00,43.63,43.64,43.62,43.63,12600.0,20.9915,20.9963,20.9867,20.9915,12600.0
2012-09-14 14:20:00,43.63,43.67,43.63,43.66,27200.0,20.9915,21.0108,20.9915,21.006,27200.0
2012-09-14 14:25:00,43.66,43.7,43.66,43.69,35000.0,21.006,21.0252,21.006,21.0204,35000.0
2012-09-14 14:30:00,43.68,43.71,43.64,43.68,50400.0,21.0156,21.03,20.9963,21.0156,50400.0
2012-09-14 14:35:00,43.68,43.71,43.68,43.7,90400.0,21.0156,21.03,21.0156,21.0252,90400.0
2012-09-14 14:40:00,43.69,43.72,43.69,43.72,20900.0,21.0204,21.0348,21.0204,21.0348,20900.0
2012-09-14 14:45:00,43.72,43.78,43.72,43.77,59400.0,21.0348,21.0637,21.0348,21.0589,59400.0
2012-09-14 14:50:00,43.77,43.78,43.73,43.75,35500.0,21.0589,21.0637,21.0396,21.0493,35500.0
2012-09-14 14:55:00,43.76,43.8,43.76,43.77,36500.0,21.0541,21.0733,21.0541,21.0589,36500.0
2012-09-14 15:00:00,43.78,43.78,43.74,43.74,22800.0,21.0637,21.0637,21.0444,21.0444,22800.0
2012-09-14 15:05:00,43.75,43.78,43.74,43.76,39100.0,21.0493,21.0637,21.0444,21.0541,39100.0
2012-09-14 15:10:00,43.76,43.8,43.75,43.79,91100.0,21.0541,21.0733,21.0493,21.0685,91100.0
2012-09-14 15:15:00,43.78,43.79,43.72,43.73,94100.0,21.0637,21.0685,21.0348,21.0396,94100.0
2012-09-14 15:20:00,43.73,43.75,43.69,43.7,56200.0,21.0396,21.0493,21.0204,21.0252,56200.0
2012-09-14 15:25:00,43.69,43.75,43.68,43.75,34900.0,21.0204,21.0493,21.0156,21.0493,34900.0
2012-09-14 15:30:00,43.75,43.77,43.72,43.77,52400.0,21.0493,21.0589,21.0348,21.0589,52400.0
2012-09-14 15:35:00,43.76,43.83,43.75,43.82,134100.0,21.0541,21.0877,21.0493,21.0829,134100.0
2012-09-14 15:40:00,43.82,43.82,43.8,43.81,83600.0,21.0829,21.0829,21.0733,21.0781,83600.0
2012-09-14 15:45:00,43.81,43.82,43.74,43.77,135400.0,21.0781,21.0829,21.0444,21.0589,135400.0
2012-09-14 15:50:00,43.77,43.84,43.77,43.84,143800.0,21.0589,21.0926,21.0589,21.0926,143800.0
2012-09-14 15:55:00,43.83,43.87,43.82,43.87,242000.0,21.0877,21.107,21.0829,21.107,242000.0
2012-09-17 09:30:00,43.85,43.86,43.79,43.83,95900.0,21.0974,21.1022,21.0685,21.0877,95900.0
2012-09-17 09:35:00,43.83,43.92,43.83,43.89,101300.0,21.0877,21.1311,21.0877,21.1166,101300.0
2012-09-17 09:40:00,43.9,43.96,43.87,43.94,92500.0,21.1214,21.1503,21.107,21.1407,92500.0
2012-09-17 09:45:00,43.94,43.95,43.91,43.91,87200.0,21.1407,21.1455,21.1262,21.1262,87200.0
2012-09-17 09:50:00,43.91,43.94,43.91,43.92,54100.0,21.1262,21.1407,21.1262,21.1311,54100.0
2012-09-17 09:55:00,43.91,43.94,43.91,43.93,31100.0,21.1262,21.1407,21.1262,21.1359,31100.0
2012-09-17 10:00:00,43.94,43.96,43.92,43.96,57200.0,21.1407,21.1503,21.1311,21.1503,57200.0
2012-09-17 10:05:00,43.96,43.96,43.91,43.91,33300.0,21.1503,21.1503,21.1262,21.1262,33300.0
2012-09-17 10:10:00,43.91,43.98,43.89,43.95,54100.0,21.1262,21.1599,21.1166,21.1455,54100.0
2012-09-17 10:15:00,43.95,43.99,43.95,43.98,46700.0,21.1455,21.1647,21.1455,21.1599,46700.0
2012-09-17 10:20:00,43.97,44.0,43.97,43.99,44200.0,21.1551,21.1695,21.1551,21.1647,44200.0
2012-09-17 10:25:00,44.0,44.01,43.98,44.0,242400.0,21.1695,21.1744,21.1599,21.1695,242400.0
2012-09-17 10:30:00,44.01,44.04,43.99,44.02,79700.0,21.1744,21.1888,21.1647,21.1792,79700.0
2012-09-17 10:35:00,44.02,44.03,43.96,43.99,49800.0,21.1792,21.184,21.1503,21.1647,49800.0
2012-09-17 10:40:00,43.98,44.05,43.98,44.05,45300.0,21.1599,21.1936,21.1599,21.1936,45300.0
2012-09-17 10:45:00,44.05,44.11,44.03,44.11,110000.0,21.1936,21.2225,21.184,21.2225,110000.0
2012-09-17 10:50:00,44.11,44.12,44.05,44.12,46200.0,21.2225,21.2273,21.1936,21.2273,46200.0
2012-09-17 10:55:00,44.11,44.12,44.07,44.09,253400.0,21.2225,21.2273,21.2032,21.2128,253400.0
2012-09-17 11:00:00,44.09,44.14,44.08,44.14,138200.0,21.2128,21.2369,21.208,21.2369,138200.0
2012-09-17 11:05:00,44.13,44.13,44.04,44.07,217600.0,21.2321,21.2321,21.1888,21.2032,217600.0
2012-09-17 11:10:00,44.08,44.11,44.07,44.09,100900.0,21.208,21.2225,21.2032,21.2128,100900.0
2012-09-17 11:15:00,44.08,44.15,44.05,44.15,115000.0,21.208,21.2417,21.1936,21.2417,115000.0
2012-09-17 11:20:00,44.14,44.16,44.13,44.14,47300.0,21.2369,21.2465,21.2321,21.2369,47300.0
2012-09-17 11:25:00,44.14,44.14,44.09,44.09,62400.0,21.2369,21.2369,21.2128,21.2128,62400.0
2012-09-17 11:30:00,44.09,44.1,44.0,44.03,68400.0,21.2128,21.2177,21.1695,21.184,68400.0
2012-09-17 11:35:00,44.03,44.07,44.03,44.05,50700.0,21.184,21.2032,21.184,21.1936,50700.0
2012-09-17 11:40:00,44.05,44.06,44.03,44.03,26100.0,21.1936,21.1984,21.184,21.184,26100.0
2012-09-17 11:45:00,44.04,44.04,44.01,44.03,22500.0,21.1888,21.1888,21.1744,21.184,22500.0
2012-09-17 11:50:00,44.03,44.08,44.03,44.05,28300.0,21.184,21.208,21.184,21.1936,28300.0
2012-09-17 11:55:00,44.05,44.07,44.04,44.07,47700.0,21.1936,21.2032,21.1888,21.2032,47700.0
2012-09-17 12:00:00,44.07,44.1,44.07,44.1,55400.0,21.2032,21.2177,21.2032,21.2177,55400.0
2012-09-17 12:05:00,44.09,44.1,44.08,44.09,32100.0,21.2128,21.2177,21.208,21.2128,32100.0
2012-09-17 12:10:00,44.09,44.1,44.08,44.09,25700.0,21.2128,21.2177,21.208,21.2128,25700.0
2012-09-17 12:15:00,44.1,44.1,44.07,44.07,13500.0,21.2177,21.2177,21.2032,21.2032,13500.0
2012-09-17 12:20:00,44.07,44.09,44.06,44.08,42800.0,21.2032,21.2128,21.1984,21.208,42800.0
2012-09-17 12:25:00,44.09,44.13,44.09,44.12,24600.0,21.2128,21.2321,21.2128,21.2273,24600.0
2012-09-17 12:30:00,44.11,44.12,44.07,44.07,16700.0,21.2225,21.2273,21.2032,21.2032,16700.0
2012-09-17 12:35:00,44.08,44.11,44.08,44.09,30400.0,21.208,21.2225,21.208,21.2128,30400.0
2012-09-17 12:40:00,44.09,44.12,44.08,44.11,32500.0,21.2128,21.2273,21.208,21.2225,32500.0
2012-09-17 12:45:00,44.1,44.12,44.1,44.11,27800.0,21.2177,21.2273,21.2177,21.2225,27800.0
2012-09-17 12:50:00,44.11,44.11,44.05,44.05,29400.0,21.2225,21.2225,21.1936,21.1936,29400.0
2012-09-17 12:55:00,44.06,44.06,44.01,44.04,269400.0,21.1984,21.1984,21.1744,21.1888,269400.0
2012-09-17 13:00:00,44.03,44.03,44.02,44.02,24600.0,21.184,21.184,21.1792,21.1792,24600.0
2012-09-17 13:05:00,44.02,44.03,44.02,44.03,9600.0,21.1792,21.184,21.1792,21.184,9600.0
2012-09-17 13:10:00,44.02,44.05,44.02,44.03,121900.0,21.1792,21.1936,21.1792,21.184,121900.0
2012-09-17 13:15:00,44.04,44.04,44.0,44.01,23500.0,21.1888,21.1888,21.1695,21.1744,23500.0
2012-09-17 13:20:00,44.01,44.03,44.0,44.02,73800.0,21.1744,21.184,21.1695,21.1792,73800.0
2012-09-17 13:25:00,44.02,44.02,44.0,44.01,20900.0,21.1792,21.1792,21.1695,21.1744,20900.0
2012-09-17 13:30:00,44.01,44.01,43.96,43.96,23500.0,21.1744,21.1744,21.1503,21.1503,23500.0
2012-09-17 13:35:00,43.96,43.99,43.96,43.98,69200.0,21.1503,21.1647,21.1503,21.1599,69200.0
2012-09-17 13:40:00,43.99,43.99,43.96,43.97,24900.0,21.1647,21.1647,21.1503,21.1551,24900.0
2012-09-17 13:45:00,43.97,43.98,43.95,43.96,14900.0,21.1551,21.1599,21.1455,21.1503,14900.0
2012-09-17 13:50:00,43.96,43.96,43.88,43.88,36800.0,21.1503,21.1503,21.1118,21.1118,36800.0
2012-09-17 13:55:00,43.88,44.07,43.84,43.86,382800.0,21.1118,21.2032,21.0926,21.1022,382800.0
2012-09-17 14:00:00,43.85,43.85,43.77,43.78,78600.0,21.0974,21.0974,21.0589,21.0637,78600.0
2012-09-17 14:05:00,43.77,43.78,43.67,43.67,118000.0,21.0589,21.0637,21.0108,21.0108,118000.0
2012-09-17 14:10:00,43.68,43.68,43.6,43.62,157500.0,21.0156,21.0156,20.9771,20.9867,157500.0
2012-09-17 14:15:00,43.62,43.65,43.61,43.65,85100.0,20.9867,21.0011,20.9819,21.0011,85100.0
2012-09-17 14:20:00,43.65,43.71,43.64,43.67,31400.0,21.0011,21.03,20.9963,21.0108,31400.0
2012-09-17 14:25:00,43.68,43.71,43.67,43.69,105400.0,21.0156,21.03,21.0108,21.0204,105400.0
2012-09-17 14:30:00,43.69,43.7,43.59,43.59,59700.0,21.0204,21.0252,20.9723,20.9723,59700.0
2012-09-17 14:35:00,43.59,43.62,43.59,43.61,40100.0,20.9723,20.9867,20.9723,20.9819,40100.0
2012-09-17 14:40:00,43.61,43.61,43.56,43.57,87900.0,20.9819,20.9819,20.9578,20.9627,87900.0
2012-09-17 14:45:00,43.56,43.67,43.56,43.66,83000.0,20.9578,21.0108,20.9578,21.006,83000.0
2012-09-17 14:50:00,43.66,43.66,43.63,43.63,46300.0,21.006,21.006,20.9915,20.9915,46300.0
2012-09-17 14:55:00,43.64,43.64,43.58,43.58,45600.0,20.9963,20.9963,20.9675,20.9675,45600.0
2012-09-17 15:00:00,43.58,43.6,43.58,43.6,48300.0,20.9675,20.9771,20.9675,20.9771,48300.0
2012-09-17 15:05:00,43.6,43.62,43.59,43.6,58700.0,20.9771,20.9867,20.9723,20.9771,58700.0
2012-09-17 15:10:00,43.6,43.62,43.59,43.6,82700.0,20.9771,20.9867,20.9723,20.9771,82700.0
2012-09-17 15:15:00,43.59,43.59,43.52,43.52,96100.0,20.9723,20.9723,20.9386,20.9386,96100.0
2012-09-17 15:20:00,43.52,43.52,43.45,43.45,219200.0,20.9386,20.9386,20.9049,20.9049,219200.0
2012-09-17 15:25:00,43.45,43.45,43.32,43.33,249200.0,20.9049,20.9049,20.8424,20.8472,249200.0
2012-09-17 15:30:00,43.33,43.33,43.2,43.24,417900.0,20.8472,20.8472,20.7846,20.8039,417900.0
2012-09-17 15:35:00,43.24,43.25,43.18,43.2,334500.0,20.8039,20.8087,20.775,20.7846,334500.0
2012-09-17 15:40:00,43.21,43.21,43.15,43.16,376900.0,20.7895,20.7895,20.7606,20.7654,376900.0
2012-09-17 15:45:00,43.16,43.21,43.11,43.13,457800.0,20.7654,20.7895,20.7413,20.751,457800.0
2012-09-17 15:50:00,43.12,43.15,43.09,43.15,492600.0,20.7461,20.7606,20.7317,20.7606,492600.0
2012-09-17 15:55:00,43.15,43.31,43.15,43.27,671400.0,20.7606,20.8376,20.7606,20.8183,671400.0
2012-09-18 09:30:00,42.66,42.73,42.62,42.67,314100.0,20.5248,20.5585,20.5056,20.5296,314100.0
2012-09-18 09:35:00,42.67,42.77,42.66,42.77,171100.0,20.5296,20.5778,20.5248,20.5778,171100.0
2012-09-18 09:40:00,42.76,42.85,42.76,42.81,119300.0,20.5729,20.6162,20.5729,20.597,119300.0
2012-09-18 09:45:00,42.81,42.83,42.75,42.79,106800.0,20.597,20.6066,20.5681,20.5874,106800.0
2012-09-18 09:50:00,42.8,42.88,42.79,42.88,86700.0,20.5922,20.6307,20.5874,20.6307,86700.0
2012-09-18 09:55:00,42.88,42.9,42.85,42.89,76600.0,20.6307,20.6403,20.6162,20.6355,76600.0
2012-09-18 10:00:00,42.89,42.95,42.87,42.88,340300.0,20.6355,20.6644,20.6259,20.6307,340300.0
2012-09-18 10:05:00,42.88,42.89,42.78,42.83,99900.0,20.6307,20.6355,20.5826,20.6066,99900.0
2012-09-18 10:10:00,42.83,42.87,42.82,42.84,55700.0,20.6066,20.6259,20.6018,20.6114,55700.0
2012-09-18 10:15:00,42.84,42.88,42.79,42.86,99200.0,20.6114,20.6307,20.5874,20.6211,99200.0
2012-09-18 10:20:00,42.85,42.9,42.82,42.89,369400.0,20.6162,20.6403,20.6018,20.6355,369400.0
2012-09-18 10:25:00,42.9,42.9,42.8,42.82,65800.0,20.6403,20.6403,20.5922,20.6018,65800.0
2012-09-18 10:30:00,42.82,42.86,42.81,42.82,57700.0,20.6018,20.6211,20.597,20.6018,57700.0
2012-09-18 10:35:00,42.83,42.91,42.83,42.89,66700.0,20.6066,20.6451,20.6066,20.6355,66700.0
2012-09-18 10:40:00,42.89,42.93,42.87,42.9,73700.0,20.6355,20.6547,20.6259,20.6403,73700.0
2012-09-18 10:45:00,42.89,42.9,42.84,42.87,36300.0,20.6355,20.6403,20.6114,20.6259,36300.0
2012-09-18 10:50:00,42.86,42.89,42.82,42.88,44800.0,20.6211,20.6355,20.6018,20.6307,44800.0
2012-09-18 10:55:00,42.88,42.91,42.85,42.91,82100.0,20.6307,20.6451,20.6162,20.6451,82100.0
2012-09-18 11:00:00,42.91,42.97,42.91,42.94,94300.0,20.6451,20.674,20.6451,20.6595,94300.0
2012-09-18 11:05:00,42.94,42.97,42.93,42.95,66000.0,20.6595,20.674,20.6547,20.6644,66000.0
2012-09-18 11:10:00,42.96,42.99,42.93,42.97,71400.0,20.6692,20.6836,20.6547,20.674,71400.0
2012-09-18 11:15:00,42.96,42.98,42.91,42.97,153900.0,20.6692,20.6788,20.6451,20.674,153900.0
2012-09-18 11:20:00,42.97,42.99,42.92,42.92,59400.0,20.674,20.6836,20.6499,20.6499,59400.0
2012-09-18 11:25:00,42.92,43.01,42.92,43.01,68500.0,20.6499,20.6932,20.6499,20.6932,68500.0
2012-09-18 11:30:00,43.01,43.02,42.86,42.86,112000.0,20.6932,20.698,20.6211,20.6211,112000.0
2012-09-18 11:35:00,42.87,42.96,42.86,42.93,64900.0,20.6259,20.6692,20.6211,20.6547,64900.0
2012-09-18 11:40:00,42.92,42.92,42.87,42.87,26000.0,20.6499,20.6499,20.6259,20.6259,26000.0
2012-09-18 11:45:00,42.87,42.9,42.87,42.88,34200.0,20.6259,20.6403,20.6259,20.6307,34200.0
2012-09-18 11:50:00,42.87,42.9,42.86,42.86,22900.0,20.6259,20.6403,20.6211,20.6211,22900.0
2012-09-18 11:55:00,42.86,42.91,42.86,42.88,33300.0,20.6211,20.6451,20.6211,20.6307,33300.0
2012-09-18 12:00:00,42.89,42.92,42.87,42.91,14300.0,20.6355,20.6499,20.6259,20.6451,14300.0
2012-09-18 12:05:00,42.9,42.91,42.87,42.89,7700.0,20.6403,20.6451,20.6259,20.6355,7700.0
2012-09-18 12:10:00,42.88,42.91,42.86,42.91,43200.0,20.6307,20.6451,20.6211,20.6451,43200.0
2012-09-18 12:15:00,42.91,42.94,42.89,42.92,59100.0,20.6451,20.6595,20.6355,20.6499,59100.0
2012-09-18 12:20:00,42.92,42.96,42.91,42.94,47400.0,20.6499,20.6692,20.6451,20.6595,47400.0
2012-09-18 12:25:00,42.95,42.96,42.93,42.93,15600.0,20.6644,20.6692,20.6547,20.6547,15600.0
2012-09-18 12:30:00,42.94,42.98,42.93,42.94,42700.0,20.6595,20.6788,20.6547,20.6595,42700.0
2012-09-18 12:35:00,42.94,42.96,42.93,42.94,15600.0,20.6595,20.6692,20.6547,20.6595,15600.0
2012-09-18 12:40:00,42.95,42.96,42.93,42.93,24300.0,20.6644,20.6692,20.6547,20.6547,24300.0
2012-09-18 12:45:00,42.93,42.96,42.92,42.96,36500.0,20.6547,20.6692,20.6499,20.6692,36500.0
2012-09-18 12:50:00,42.96,43.0,42.95,43.0,27600.0,20.6692,20.6884,20.6644,20.6884,27600.0
2012-09-18 12:55:00,43.0,43.0,42.97,42.98,29900.0,20.6884,20.6884,20.674,20.6788,29900.0
2012-09-18 13:00:00,42.97,42.99,42.95,42.95,39200.0,20.674,20.6836,20.6644,20.6644,39200.0
2012-09-18 13:05:00,42.95,42.96,42.88,42.88,33800.0,20.6644,20.6692,20.6307,20.6307,33800.0
2012-09-18 13:10:00,42.88,42.92,42.88,42.91,13000.0,20.6307,20.6499,20.6307,20.6451,13000.0
2012-09-18 13:15:00,42.91,42.96,42.85,42.91,107800.0,20.6451,20.6692,20.6162,20.6451,107800.0
2012-09-18 13:20:00,42.9,42.91,42.85,42.87,68600.0,20.6403,20.6451,20.6162,20.6259,68600.0
2012-09-18 13:25:00,42.87,42.91,42.85,42.86,33700.0,20.6259,20.6451,20.6162,20.6211,33700.0
2012-09-18 13:30:00,42.86,42.86,42.83,42.86,22100.0,20.6211,20.6211,20.6066,20.6211,22100.0
2012-09-18 13:35:00,42.86,42.86,42.83,42.83,20700.0,20.6211,20.6211,20.6066,20.6066,20700.0
2012-09-18 13:40:00,42.83,42.84,42.81,42.82,17900.0,20.6066,20.6114,20.597,20.6018,17900.0
2012-09-18 13:45:00,42.82,42.83,42.81,42.83,25700.0,20.6018,20.6066,20.597,20.6066,25700.0
2012-09-18 13:50:00,42.83,42.84,42.75,42.75,61400.0,20.6066,20.6114,20.5681,20.5681,61400.0
2012-09-18 13:55:00,42.75,42.76,42.7,42.71,62900.0,20.5681,20.5729,20.5441,20.5489,62900.0
2012-09-18 14:00:00,42.71,42.73,42.67,42.67,74300.0,20.5489,20.5585,20.5296,20.5296,74300.0
2012-09-18 14:05:00,42.67,42.73,42.66,42.72,72800.0,20.5296,20.5585,20.5248,20.5537,72800.0
2012-09-18 14:10:00,42.72,42.74,42.69,42.69,67900.0,20.5537,20.5633,20.5393,20.5393,67900.0
2012-09-18 14:15:00,42.7,42.72,42.68,42.7,67700.0,20.5441,20.5537,20.5345,20.5441,67700.0
2012-09-18 14:20:00,42.7,42.73,42.69,42.71,82700.0,20.5441,20.5585,20.5393,20.5489,82700.0
2012-09-18 14:25:00,42.72,42.74,42.71,42.72,103500.0,20.5537,20.5633,20.5489,20.5537,103500.0
2012-09-18 14:30:00,42.72,42.79,42.72,42.75,35700.0,20.5537,20.5874,20.5537,20.5681,35700.0
2012-09-18 14:35:00,42.75,42.76,42.73,42.74,33300.0,20.5681,20.5729,20.5585,20.5633,33300.0
2012-09-18 14:40:00,42.73,42.79,42.71,42.76,41400.0,20.5585,20.5874,20.5489,20.5729,41400.0
2012-09-18 14:45:00,42.77,42.82,42.75,42.8,52200.0,20.5778,20.6018,20.5681,20.5922,52200.0
2012-09-18 14:50:00,42.8,42.83,42.79,42.8,59300.0,20.5922,20.6066,20.5874,20.5922,59300.0
2012-09-18 14:55:00,42.81,42.83,42.8,42.82,12300.0,20.597,20.6066,20.5922,20.6018,12300.0
2012-09-18 15:00:00,42.82,42.86,42.81,42.85,52000.0,20.6018,20.6211,20.597,20.6162,52000.0
2012-09-18 15:05:00,42.85,42.89,42.85,42.87,38000.0,20.6162,20.6355,20.6162,20.6259,38000.0
2012-09-18 15:10:00,42.87,42.9,42.86,42.88,30800.0,20.6259,20.6403,20.6211,20.6307,30800.0
2012-09-18 15:15:00,42.88,42.9,42.84,42.85,36400.0,20.6307,20.6403,20.6114,20.6162,36400.0
2012-09-18 15:20:00,42.84,42.86,42.81,42.81,23100.0,20.6114,20.6211,20.597,20.597,23100.0
2012-09-18 15:25:00,42.82,42.86,42.8,42.86,38400.0,20.6018,20.6211,20.5922,20.6211,38400.0
2012-09-18 15:30:00,42.85,42.9,42.85,42.9,84300.0,20.6162,20.6403,20.6162,20.6403,84300.0
2012-09-18 15:35:00,42.89,42.89,42.86,42.89,74100.0,20.6355,20.6355,20.6211,20.6355,74100.0
2012-09-18 15:40:00,42.88,42.9,42.83,42.84,42700.0,20.6307,20.6403,20.6066,20.6114,42700.0
2012-09-18 15:45:00,42.85,42.88,42.81,42.82,107500.0,20.6162,20.6307,20.597,20.6018,107500.0
2012-09-18 15:50:00,42.82,42.87,42.82,42.87,94800.0,20.6018,20.6259,20.6018,20.6259,94800.0
2012-09-18 15:55:00,42.86,42.9,42.83,42.89,112300.0,20.6211,20.6403,20.6066,20.6355,112300.0
2012-09-19 09:30:00,43.03,43.03,42.88,42.93,99100.0,20.7028,20.7028,20.6307,20.6547,99100.0
2012-09-19 09:35:00,42.93,42.96,42.78,42.81,74600.0,20.6547,20.6692,20.5826,20.597,74600.0
2012-09-19 09:40:00,42.81,42.84,42.75,42.83,36100.0,20.597,20.6114,20.5681,20.6066,36100.0
2012-09-19 09:45:00,42.84,42.91,42.79,42.81,59400.0,20.6114,20.6451,20.5874,20.597,59400.0
2012-09-19 09:50:00,42.8,42.8,42.75,42.79,127100.0,20.5922,20.5922,20.5681,20.5874,127100.0
2012-09-19 09:55:00,42.81,42.87,42.79,42.84,30700.0,20.597,20.6259,20.5874,20.6114,30700.0
2012-09-19 10:00:00,42.84,43.0,42.84,43.0,54100.0,20.6114,20.6884,20.6114,20.6884,54100.0
2012-09-19 10:05:00,42.99,43.0,42.92,42.98,34900.0,20.6836,20.6884,20.6499,20.6788,34900.0
2012-09-19 10:10:00,42.97,43.06,42.96,43.05,111000.0,20.674,20.7173,20.6692,20.7125,111000.0
2012-09-19 10:15:00,43.06,43.08,43.03,43.06,46800.0,20.7173,20.7269,20.7028,20.7173,46800.0
2012-09-19 10:20:00,43.07,43.07,43.0,43.04,33800.0,20.7221,20.7221,20.6884,20.7077,33800.0
2012-09-19 10:25:00,43.04,43.05,43.0,43.0,19800.0,20.7077,20.7125,20.6884,20.6884,19800.0
2012-09-19 10:30:00,42.99,43.02,42.93,42.97,166100.0,20.6836,20.698,20.6547,20.674,166100.0
2012-09-19 10:35:00,42.97,43.09,42.95,43.05,138100.0,20.674,20.7317,20.6644,20.7125,138100.0
2012-09-19 10:40:00,43.05,43.09,43.03,43.08,40400.0,20.7125,20.7317,20.7028,20.7269,40400.0
2012-09-19 10:45:00,43.08,43.09,43.05,43.08,27100.0,20.7269,20.7317,20.7125,20.7269,27100.0
2012-09-19 10:50:00,43.07,43.09,43.05,43.07,84300.0,20.7221,20.7317,20.7125,20.7221,84300.0
2012-09-19 10:55:00,43.07,43.14,43.07,43.12,29400.0,20.7221,20.7558,20.7221,20.7461,29400.0
2012-09-19 11:00:00,43.11,43.16,43.08,43.13,79900.0,20.7413,20.7654,20.7269,20.751,79900.0
2012-09-19 11:05:00,43.13,43.21,43.13,43.19,116400.0,20.751,20.7895,20.751,20.7798,116400.0
2012-09-19 11:10:00,43.19,43.3,43.19,43.29,91300.0,20.7798,20.8328,20.7798,20.8279,91300.0
2012-09-19 11:15:00,43.3,43.37,43.27,43.29,118400.0,20.8328,20.8664,20.8183,20.8279,118400.0
2012-09-19 11:20:00,43.29,43.3,43.23,43.29,78700.0,20.8279,20.8328,20.7991,20.8279,78700.0
2012-09-19 11:25:00,43.3,43.37,43.29,43.36,49200.0,20.8328,20.8664,20.8279,20.8616,49200.0
2012-09-19 11:30:00,43.36,43.36,43.24,43.25,60800.0,20.8616,20.8616,20.8039,20.8087,60800.0
2012-09-19 11:35:00,43.25,43.27,43.23,43.26,70000.0,20.8087,20.8183,20.7991,20.8135,70000.0
2012-09-19 11:40:00,43.27,43.27,43.24,43.25,15400.0,20.8183,20.8183,20.8039,20.8087,15400.0
2012-09-19 11:45:00,43.24,43.26,43.24,43.25,15400.0,20.8039,20.8135,20.8039,20.8087,15400.0
2012-09-19 11:50:00,43.26,43.26,43.25,43.25,15300.0,20.8135,20.8135,20.8087,20.8087,15300.0
2012-09-19 11:55:00,43.25,43.26,43.2,43.23,62900.0,20.8087,20.8135,20.7846,20.7991,62900.0
2012-09-19 12:00:00,43.24,43.28,43.24,43.25,42200.0,20.8039,20.8231,20.8039,20.8087,42200.0
2012-09-19 12:05:00,43.25,43.29,43.25,43.27,28500.0,20.8087,20.8279,20.8087,20.8183,28500.0
2012-09-19 12:10:00,43.28,43.28,43.25,43.25,19400.0,20.8231,20.8231,20.8087,20.8087,19400.0
2012-09-19 12:15:00,43.25,43.27,43.23,43.26,24700.0,20.8087,20.8183,20.7991,20.8135,24700.0
2012-09-19 12:20:00,43.27,43.3,43.27,43.29,25400.0,20.8183,20.8328,20.8183,20.8279,25400.0
2012-09-19 12:25:00,43.29,43.34,43.28,43.33,37600.0,20.8279,20.852,20.8231,20.8472,37600.0
2012-09-19 12:30:00,43.33,43.34,43.3,43.34,16100.0,20.8472,20.852,20.8328,20.852,16100.0
2012-09-19 12:35:00,43.34,43.35,43.32,43.34,21300.0,20.852,20.8568,20.8424,20.852,21300.0
2012-09-19 12:40:00,43.34,43.34,43.31,43.31,23800.0,20.852,20.852,20.8376,20.8376,23800.0
2012-09-19 12:45:00,43.31,43.32,43.27,43.27,17200.0,20.8376,20.8424,20.8183,20.8183,17200.0
2012-09-19 12:50:00,43.27,43.31,43.27,43.28,16400.0,20.8183,20.8376,20.8183,20.8231,16400.0
2012-09-19 12:55:00,43.28,43.28,43.25,43.27,18000.0,20.8231,20.8231,20.8087,20.8183,18000.0
2012-09-19 13:00:00,43.27,43.27,43.21,43.22,19100.0,20.8183,20.8183,20.7895,20.7943,19100.0
2012-09-19 13:05:00,43.22,43.24,43.19,43.19,27600.0,20.7943,20.8039,20.7798,20.7798,27600.0
2012-09-19 13:10:00,43.19,43.19,43.15,43.19,16200.0,20.7798,20.7798,20.7606,20.7798,16200.0
2012-09-19 13:15:00,43.18,43.19,43.14,43.17,21300.0,20.775,20.7798,20.7558,20.7702,21300.0
2012-09-19 13:20:00,43.17,43.19,43.16,43.18,28800.0,20.7702,20.7798,20.7654,20.775,28800.0
2012-09-19 13:25:00,43.18,43.18,43.12,43.14,50900.0,20.775,20.775,20.7461,20.7558,50900.0
2012-09-19 13:30:00,43.14,43.19,43.14,43.17,42200.0,20.7558,20.7798,20.7558,20.7702,42200.0
2012-09-19 13:35:00,43.17,43.19,43.17,43.17,50500.0,20.7702,20.7798,20.7702,20.7702,50500.0
2012-09-19 13:40:00,43.17,43.21,43.17,43.2,30700.0,20.7702,20.7895,20.7702,20.7846,30700.0
2012-09-19 13:45:00,43.2,43.21,43.19,43.2,46200.0,20.7846,20.7895,20.7798,20.7846,46200.0
2012-09-19 13:50:00,43.21,43.25,43.2,43.24,18800.0,20.7895,20.8087,20.7846,20.8039,18800.0
2012-09-19 13:55:00,43.24,43.24,43.2,43.23,33700.0,20.8039,20.8039,20.7846,20.7991,33700.0
2012-09-19 14:00:00,43.24,43.25,43.17,43.17,38300.0,20.8039,20.8087,20.7702,20.7702,38300.0
2012-09-19 14:05:00,43.17,43.19,43.15,43.19,29100.0,20.7702,20.7798,20.7606,20.7798,29100.0
2012-09-19 14:10:00,43.2,43.2,43.15,43.15,11700.0,20.7846,20.7846,20.7606,20.7606,11700.0
2012-09-19 14:15:00,43.15,43.2,43.14,43.2,17700.0,20.7606,20.7846,20.7558,20.7846,17700.0
2012-09-19 14:20:00,43.2,43.21,43.18,43.19,30200.0,20.7846,20.7895,20.775,20.7798,30200.0
2012-09-19 14:25:00,43.19,43.22,43.19,43.19,20800.0,20.7798,20.7943,20.7798,20.7798,20800.0
2012-09-19 14:30:00,43.19,43.22,43.18,43.2,37100.0,20.7798,20.7943,20.775,20.7846,37100.0
2012-09-19 14:35:00,43.2,43.21,43.19,43.2,18100.0,20.7846,20.7895,20.7798,20.7846,18100.0
2012-09-19 14:40:00,43.21,43.25,43.2,43.24,87700.0,20.7895,20.8087,20.7846,20.8039,87700.0
2012-09-19 14:45:00,43.24,43.26,43.22,43.25,43700.0,20.8039,20.8135,20.7943,20.8087,43700.0
2012-09-19 14:50:00,43.25,43.28,43.25,43.27,41200.0,20.8087,20.8231,20.8087,20.8183,41200.0
2012-09-19 14:55:00,43.27,43.28,43.25,43.28,33600.0,20.8183,20.8231,20.8087,20.8231,33600.0
2012-09-19 15:00:00,43.27,43.27,43.22,43.22,36300.0,20.8183,20.8183,20.7943,20.7943,36300.0
2012-09-19 15:05:00,43.22,43.24,43.2,43.23,28700.0,20.7943,20.8039,20.7846,20.7991,28700.0
2012-09-19 15:10:00,43.23,43.3,43.22,43.26,60500.0,20.7991,20.8328,20.7943,20.8135,60500.0
2012-09-19 15:15:00,43.26,43.26,43.21,43.22,33100.0,20.8135,20.8135,20.7895,20.7943,33100.0
2012-09-19 15:20:00,43.21,43.28,43.18,43.19,97300.0,20.7895,20.8231,20.775,20.7798,97300.0
2012-09-19 15:25:00,43.18,43.2,43.16,43.17,34100.0,20.775,20.7846,20.7654,20.7702,34100.0
2012-09-19 15:30:00,43.17,43.19,43.12,43.15,73100.0,20.7702,20.7798,20.7461,20.7606,73100.0
2012-09-19 15:35:00,43.15,43.21,43.13,43.16,125900.0,20.7606,20.7895,20.751,20.7654,125900.0
2012-09-19 15:40:00,43.16,43.19,43.15,43.17,61700.0,20.7654,20.7798,20.7606,20.7702,61700.0
2012-09-19 15:45:00,43.18,43.19,43.13,43.15,99300.0,20.775,20.7798,20.751,20.7606,99300.0
2012-09-19 15:50:00,43.15,43.16,43.1,43.11,102500.0,20.7606,20.7654,20.7365,20.7413,102500.0
2012-09-19 15:55:00,43.11,43.12,43.08,43.09,127600.0,20.7413,20.7461,20.7269,20.7317,127600.0
2012-09-20 09:30:00,43.07,43.08,42.9,42.99,269500.0,20.7221,20.7269,20.6403,20.6836,269500.0
2012-09-20 09:35:00,42.98,42.98,42.9,42.93,127100.0,20.6788,20.6788,20.6403,20.6547,127100.0
2012-09-20 09:40:00,42.94,42.94,42.81,42.84,168600.0,20.6595,20.6595,20.597,20.6114,168600.0
2012-09-20 09:45:00,42.83,42.86,42.71,42.72,383600.0,20.6066,20.6211,20.5489,20.5537,383600.0
2012-09-20 09:50:00,42.73,42.77,42.67,42.69,86800.0,20.5585,20.5778,20.5296,20.5393,86800.0
2012-09-20 09:55:00,42.69,42.76,42.67,42.75,56200.0,20.5393,20.5729,20.5296,20.5681,56200.0
2012-09-20 10:00:00,42.74,42.81,42.71,42.8,50300.0,20.5633,20.597,20.5489,20.5922,50300.0
2012-09-20 10:05:00,42.81,42.83,42.79,42.81,84600.0,20.597,20.6066,20.5874,20.597,84600.0
2012-09-20 10:10:00,42.8,42.91,42.78,42.91,67300.0,20.5922,20.6451,20.5826,20.6451,67300.0
2012-09-20 10:15:00,42.91,42.93,42.9,42.9,53300.0,20.6451,20.6547,20.6403,20.6403,53300.0
2012-09-20 10:20:00,42.91,42.91,42.86,42.86,48800.0,20.6451,20.6451,20.6211,20.6211,48800.0
2012-09-20 10:25:00,42.87,42.94,42.86,42.94,37900.0,20.6259,20.6595,20.6211,20.6595,37900.0
2012-09-20 10:30:00,42.94,42.96,42.92,42.93,31200.0,20.6595,20.6692,20.6499,20.6547,31200.0
2012-09-20 10:35:00,42.95,43.05,42.95,43.04,29700.0,20.6644,20.7125,20.6644,20.7077,29700.0
2012-09-20 10:40:00,43.04,43.05,42.99,43.01,62400.0,20.7077,20.7125,20.6836,20.6932,62400.0
2012-09-20 10:45:00,43.01,43.12,43.0,43.08,67000.0,20.6932,20.7461,20.6884,20.7269,67000.0
2012-09-20 10:50:00,43.08,43.12,43.05,43.1,40800.0,20.7269,20.7461,20.7125,20.7365,40800.0
2012-09-20 10:55:00,43.09,43.17,43.09,43.15,60000.0,20.7317,20.7702,20.7317,20.7606,60000.0
2012-09-20 11:00:00,43.14,43.18,43.08,43.09,197800.0,20.7558,20.775,20.7269,20.7317,197800.0
2012-09-20 11:05:00,43.09,43.1,43.04,43.09,69700.0,20.7317,20.7365,20.7077,20.7317,69700.0
2012-09-20 11:10:00,43.1,43.17,43.09,43.1,40600.0,20.7365,20.7702,20.7317,20.7365,40600.0
2012-09-20 11:15:00,43.11,43.16,43.11,43.15,19300.0,20.7413,20.7654,20.7413,20.7606,19300.0
2012-09-20 11:20:00,43.15,43.16,43.13,43.16,27400.0,20.7606,20.7654,20.751,20.7654,27400.0
2012-09-20 11:25:00,43.16,43.21,43.13,43.18,52700.0,20.7654,20.7895,20.751,20.775,52700.0
2012-09-20 11:30:00,43.19,43.22,43.16,43.2,49800.0,20.7798,20.7943,20.7654,20.7846,49800.0
2012-09-20 11:35:00,43.19,43.21,43.19,43.21,29200.0,20.7798,20.7895,20.7798,20.7895,29200.0
2012-09-20 11:40:00,43.21,43.27,43.21,43.27,37100.0,20.7895,20.8183,20.7895,20.8183,37100.0
2012-09-20 11:45:00,43.26,43.28,43.23,43.25,18300.0,20.8135,20.8231,20.7991,20.8087,18300.0
2012-09-20 11:50:00,43.24,43.29,43.24,43.28,18800.0,20.8039,20.8279,20.8039,20.8231,18800.0
2012-09-20 11:55:00,43.28,43.32,43.28,43.31,85500.0,20.8231,20.8424,20.8231,20.8376,85500.0
2012-09-20 12:00:00,43.31,43.35,43.31,43.34,22800.0,20.8376,20.8568,20.8376,20.852,22800.0
2012-09-20 12:05:00,43.35,43.36,43.33,43.36,26000.0,20.8568,20.8616,20.8472,20.8616,26000.0
2012-09-20 12:10:00,43.34,43.36,43.34,43.36,23000.0,20.852,20.8616,20.852,20.8616,23000.0
2012-09-20 12:15:00,43.36,43.37,43.28,43.28,36200.0,20.8616,20.8664,20.8231,20.8231,36200.0
2012-09-20 12:20:00,43.28,43.31,43.27,43.29,16200.0,20.8231,20.8376,20.8183,20.8279,16200.0
2012-09-20 12:25:00,43.28,43.29,43.22,43.23,15300.0,20.8231,20.8279,20.7943,20.7991,15300.0
2012-09-20 12:30:00,43.23,43.23,43.19,43.21,28800.0,20.7991,20.7991,20.7798,20.7895,28800.0
2012-09-20 12:35:00,43.22,43.23,43.21,43.22,9000.0,20.7943,20.7991,20.7895,20.7943,9000.0
2012-09-20 12:40:00,43.23,43.27,43.22,43.26,60000.0,20.7991,20.8183,20.7943,20.8135,60000.0
2012-09-20 12:45:00,43.27,43.28,43.19,43.2,25500.0,20.8183,20.8231,20.7798,20.7846,25500.0
2012-09-20 12:50:00,43.2,43.24,43.19,43.23,13400.0,20.7846,20.8039,20.7798,20.7991,13400.0
2012-09-20 12:55:00,43.22,43.24,43.2,43.24,19900.0,20.7943,20.8039,20.7846,20.8039,19900.0
2012-09-20 13:00:00,43.23,43.23,43.2,43.21,30300.0,20.7991,20.7991,20.7846,20.7895,30300.0
2012-09-20 13:05:00,43.2,43.21,43.19,43.21,16000.0,20.7846,20.7895,20.7798,20.7895,16000.0
2012-09-20 13:10:00,43.21,43.23,43.2,43.23,8400.0,20.7895,20.7991,20.7846,20.7991,8400.0
2012-09-20 13:15:00,43.23,43.24,43.21,43.23,27500.0,20.7991,20.8039,20.7895,20.7991,27500.0
2012-09-20 13:20:00,43.21,43.22,43.2,43.22,25000.0,20.7895,20.7943,20.7846,20.7943,25000.0
2012-09-20 13:25:00,43.22,43.26,43.21,43.26,48700.0,20.7943,20.8135,20.7895,20.8135,48700.0
2012-09-20 13:30:00,43.26,43.26,43.23,43.25,22100.0,20.8135,20.8135,20.7991,20.8087,22100.0
2012-09-20 13:35:00,43.25,43.27,43.23,43.24,100500.0,20.8087,20.8183,20.7991,20.8039,100500.0
2012-09-20 13:40:00,43.23,43.24,43.18,43.18,61600.0,20.7991,20.8039,20.775,20.775,61600.0
2012-09-20 13:45:00,43.19,43.2,43.18,43.19,24200.0,20.7798,20.7846,20.775,20.7798,24200.0
2012-09-20 13:50:00,43.18,43.21,43.18,43.2,23000.0,20.775,20.7895,20.775,20.7846,23000.0
2012-09-20 13:55:00,43.19,43.2,43.16,43.18,43000.0,20.7798,20.7846,20.7654,20.775,43000.0
2012-09-20 14:00:00,43.18,43.18,43.16,43.16,31500.0,20.775,20.775,20.7654,20.7654,31500.0
2012-09-20 14:05:00,43.15,43.16,43.14,43.16,61100.0,20.7606,20.7654,20.7558,20.7654,61100.0
2012-09-20 14:10:00,43.16,43.19,43.15,43.18,51900.0,20.7654,20.7798,20.7606,20.775,51900.0
2012-09-20 14:15:00,43.18,43.2,43.16,43.18,51900.0,20.775,20.7846,20.7654,20.775,51900.0
2012-09-20 14:20:00,43.17,43.18,43.14,43.18,62100.0,20.7702,20.775,20.7558,20.775,62100.0
2012-09-20 14:25:00,43.17,43.21,43.17,43.21,42700.0,20.7702,20.7895,20.7702,20.7895,42700.0
2012-09-20 14:30:00,43.2,43.21,43.17,43.19,63200.0,20.7846,20.7895,20.7702,20.7798,63200.0
2012-09-20 14:35:00,43.19,43.22,43.19,43.2,60300.0,20.7798,20.7943,20.7798,20.7846,60300.0
2012-09-20 14:40:00,43.2,43.23,43.2,43.23,10800.0,20.7846,20.7991,20.7846,20.7991,10800.0
2012-09-20 14:45:00,43.22,43.23,43.2,43.22,20300.0,20.7943,20.7991,20.7846,20.7943,20300.0
2012-09-20 14:50:00,43.23,43.25,43.22,43.24,12200.0,20.7991,20.8087,20.7943,20.8039,12200.0
2012-09-20 14:55:00,43.24,43.28,43.24,43.28,21400.0,20.8039,20.8231,20.8039,20.8231,21400.0
2012-09-20 15:00:00,43.28,43.28,43.25,43.26,22200.0,20.8231,20.8231,20.8087,20.8135,22200.0
2012-09-20 15:05:00,43.26,43.31,43.25,43.29,34000.0,20.8135,20.8376,20.8087,20.8279,34000.0
2012-09-20 15:10:00,43.3,43.33,43.27,43.32,38000.0,20.8328,20.8472,20.8183,20.8424,38000.0
2012-09-20 15:15:00,43.32,43.36,43.31,43.36,50700.0,20.8424,20.8616,20.8376,20.8616,50700.0
2012-09-20 15:20:00,43.35,43.41,43.35,43.36,49200.0,20.8568,20.8857,20.8568,20.8616,49200.0
2012-09-20 15:25:00,43.36,43.41,43.35,43.41,61400.0,20.8616,20.8857,20.8568,20.8857,61400.0
2012-09-20 15:30:00,43.41,43.41,43.37,43.37,62700.0,20.8857,20.8857,20.8664,20.8664,62700.0
2012-09-20 15:35:00,43.37,43.39,43.3,43.31,58200.0,20.8664,20.8761,20.8328,20.8376,58200.0
2012-09-20 15:40:00,43.32,43.34,43.29,43.3,50600.0,20.8424,20.852,20.8279,20.8328,50600.0
2012-09-20 15:45:00,43.3,43.32,43.26,43.26,61800.0,20.8328,20.8424,20.8135,20.8135,61800.0
2012-09-20 15:50:00,43.27,43.32,43.26,43.3,84800.0,20.8183,20.8424,20.8135,20.8328,84800.0
2012-09-20 15:55:00,43.29,43.3,43.26,43.27,227700.0,20.8279,20.8328,20.8135,20.8183,227700.0
2012-09-21 09:30:00,43.26,43.29,43.23,43.26,122900.0,20.8135,20.8279,20.7991,20.8135,122900.0
2012-09-21 09:35:00,43.25,43.32,43.25,43.28,102400.0,20.8087,20.8424,20.8087,20.8231,102400.0
2012-09-21 09:40:00,43.28,43.29,43.2,43.24,68500.0,20.8231,20.8279,20.7846,20.8039,68500.0
2012-09-21 09:45:00,43.24,43.28,43.23,43.26,56500.0,20.8039,20.8231,20.7991,20.8135,56500.0
2012-09-21 09:50:00,43.26,43.31,43.25,43.31,36100.0,20.8135,20.8376,20.8087,20.8376,36100.0
2012-09-21 09:55:00,43.33,43.38,43.33,43.38,32700.0,20.8472,20.8712,20.8472,20.8712,32700.0
2012-09-21 10:00:00,43.37,43.39,43.29,43.3,61100.0,20.8664,20.8761,20.8279,20.8328,61100.0
2012-09-21 10:05:00,43.3,43.32,43.25,43.25,56600.0,20.8328,20.8424,20.8087,20.8087,56600.0
2012-09-21 10:10:00,43.25,43.25,43.2,43.21,74800.0,20.8087,20.8087,20.7846,20.7895,74800.0
2012-09-21 10:15:00,43.21,43.21,43.14,43.15,57500.0,20.7895,20.7895,20.7558,20.7606,57500.0
2012-09-21 10:20:00,43.14,43.19,43.11,43.13,246300.0,20.7558,20.7798,20.7413,20.751,246300.0
2012-09-21 10:25:00,43.14,43.21,43.13,43.19,284000.0,20.7558,20.7895,20.751,20.7798,284000.0
2012-09-21 10:30:00,43.2,43.23,43.2,43.21,39200.0,20.7846,20.7991,20.7846,20.7895,39200.0
2012-09-21 10:35:00,43.22,43.23,43.16,43.19,39400.0,20.7943,20.7991,20.7654,20.7798,39400.0
2012-09-21 10:40:00,43.18,43.18,43.14,43.16,15600.0,20.775,20.775,20.7558,20.7654,15600.0
2012-09-21 10:45:00,43.17,43.18,43.13,43.13,27000.0,20.7702,20.775,20.751,20.751,27000.0
2012-09-21 10:50:00,43.13,43.15,43.1,43.11,21700.0,20.751,20.7606,20.7365,20.7413,21700.0
2012-09-21 10:55:00,43.11,43.11,43.07,43.07,49300.0,20.7413,20.7413,20.7221,20.7221,49300.0
2012-09-21 11:00:00,43.07,43.07,43.05,43.06,44200.0,20.7221,20.7221,20.7125,20.7173,44200.0
2012-09-21 11:05:00,43.07,43.07,43.04,43.04,19800.0,20.7221,20.7221,20.7077,20.7077,19800.0
2012-09-21 11:10:00,43.04,43.04,42.98,43.02,41900.0,20.7077,20.7077,20.6788,20.698,41900.0
2012-09-21 11:15:00,43.02,43.03,42.99,43.03,37300.0,20.698,20.7028,20.6836,20.7028,37300.0
2012-09-21 11:20:00,43.03,43.06,42.97,43.05,52600.0,20.7028,20.7173,20.674,20.7125,52600.0
2012-09-21 11:25:00,43.05,43.1,43.05,43.1,52000.0,20.7125,20.7365,20.7125,20.7365,52000.0
2012-09-21 11:30:00,43.11,43.11,43.03,43.04,122400.0,20.7413,20.7413,20.7028,20.7077,122400.0
2012-09-21 11:35:00,43.04,43.04,43.0,43.03,29400.0,20.7077,20.7077,20.6884,20.7028,29400.0
2012-09-21 11:40:00,43.03,43.05,43.03,43.05,13000.0,20.7028,20.7125,20.7028,20.7125,13000.0
2012-09-21 11:45:00,43.05,43.11,43.04,43.07,39400.0,20.7125,20.7413,20.7077,20.7221,39400.0
2012-09-21 11:50:00,43.06,43.07,43.05,43.06,14500.0,20.7173,20.7221,20.7125,20.7173,14500.0
2012-09-21 11:55:00,43.07,43.1,43.06,43.1,35200.0,20.7221,20.7365,20.7173,20.7365,35200.0
2012-09-21 12:00:00,43.1,43.11,43.08,43.09,25500.0,20.7365,20.7413,20.7269,20.7317,25500.0
2012-09-21 12:05:00,43.09,43.09,43.03,43.04,40800.0,20.7317,20.7317,20.7028,20.7077,40800.0
2012-09-21 12:10:00,43.05,43.07,43.04,43.07,27300.0,20.7125,20.7221,20.7077,20.7221,27300.0
2012-09-21 12:15:00,43.07,43.09,43.04,43.05,40900.0,20.7221,20.7317,20.7077,20.7125,40900.0
2012-09-21 12:20:00,43.04,43.07,43.04,43.07,20000.0,20.7077,20.7221,20.7077,20.7221,20000.0
2012-09-21 12:25:00,43.07,43.07,43.03,43.07,13700.0,20.7221,20.7221,20.7028,20.7221,13700.0
2012-09-21 12:30:00,43.06,43.1,43.06,43.07,50900.0,20.7173,20.7365,20.7173,20.7221,50900.0
2012-09-21 12:35:00,43.08,43.08,43.05,43.05,10200.0,20.7269,20.7269,20.7125,20.7125,10200.0
2012-09-21 12:40:00,43.05,43.1,43.05,43.1,13900.0,20.7125,20.7365,20.7125,20.7365,13900.0
2012-09-21 12:45:00,43.09,43.12,43.09,43.09,14100.0,20.7317,20.7461,20.7317,20.7317,14100.0
2012-09-21 12:50:00,43.1,43.1,43.09,43.09,7300.0,20.7365,20.7365,20.7317,20.7317,7300.0
2012-09-21 12:55:00,43.09,43.12,43.09,43.12,18800.0,20.7317,20.7461,20.7317,20.7461,18800.0
2012-09-21 13:00:00,43.11,43.12,43.1,43.12,22900.0,20.7413,20.7461,20.7365,20.7461,22900.0
2012-09-21 13:05:00,43.12,43.14,43.12,43.12,10100.0,20.7461,20.7558,20.7461,20.7461,10100.0
2012-09-21 13:10:00,43.11,43.15,43.11,43.15,21400.0,20.7413,20.7606,20.7413,20.7606,21400.0
2012-09-21 13:15:00,43.15,43.17,43.13,43.17,25600.0,20.7606,20.7702,20.751,20.7702,25600.0
2012-09-21 13:20:00,43.17,43.17,43.16,43.17,6100.0,20.7702,20.7702,20.7654,20.7702,6100.0
2012-09-21 13:25:00,43.17,43.19,43.16,43.17,17700.0,20.7702,20.7798,20.7654,20.7702,17700.0
2012-09-21 13:30:00,43.16,43.19,43.16,43.18,11200.0,20.7654,20.7798,20.7654,20.775,11200.0
2012-09-21 13:35:00,43.18,43.2,43.18,43.2,22100.0,20.775,20.7846,20.775,20.7846,22100.0
2012-09-21 13:40:00,43.2,43.21,43.17,43.18,26600.0,20.7846,20.7895,20.7702,20.775,26600.0
2012-09-21 13:45:00,43.18,43.18,43.12,43.12,32700.0,20.775,20.775,20.7461,20.7461,32700.0
2012-09-21 13:50:00,43.12,43.15,43.11,43.14,26300.0,20.7461,20.7606,20.7413,20.7558,26300.0
2012-09-21 13:55:00,43.14,43.16,43.14,43.16,14800.0,20.7558,20.7654,20.7558,20.7654,14800.0
2012-09-21 14:00:00,43.16,43.18,43.15,43.18,12000.0,20.7654,20.775,20.7606,20.775,12000.0
2012-09-21 14:05:00,43.18,43.19,43.17,43.17,26200.0,20.775,20.7798,20.7702,20.7702,26200.0
2012-09-21 14:10:00,43.17,43.18,43.17,43.18,3500.0,20.7702,20.775,20.7702,20.775,3500.0
2012-09-21 14:15:00,43.17,43.17,43.11,43.13,34300.0,20.7702,20.7702,20.7413,20.751,34300.0
2012-09-21 14:20:00,43.13,43.14,43.11,43.12,16200.0,20.751,20.7558,20.7413,20.7461,16200.0
2012-09-21 14:25:00,43.11,43.12,43.09,43.11,43500.0,20.7413,20.7461,20.7317,20.7413,43500.0
2012-09-21 14:30:00,43.11,43.12,43.11,43.12,11500.0,20.7413,20.7461,20.7413,20.7461,11500.0
2012-09-21 14:35:00,43.12,43.12,43.08,43.09,47800.0,20.7461,20.7461,20.7269,20.7317,47800.0
2012-09-21 14:40:00,43.08,43.09,43.08,43.08,6600.0,20.7269,20.7317,20.7269,20.7269,6600.0
2012-09-21 14:45:00,43.09,43.13,43.08,43.13,28400.0,20.7317,20.751,20.7269,20.751,28400.0
2012-09-21 14:50:00,43.13,43.13,43.11,43.13,30900.0,20.751,20.751,20.7413,20.751,30900.0
2012-09-21 14:55:00,43.13,43.13,43.1,43.1,33600.0,20.751,20.751,20.7365,20.7365,33600.0
2012-09-21 15:00:00,43.1,43.11,43.09,43.1,27200.0,20.7365,20.7413,20.7317,20.7365,27200.0
2012-09-21 15:05:00,43.1,43.12,43.1,43.12,13700.0,20.7365,20.7461,20.7365,20.7461,13700.0
2012-09-21 15:10:00,43.11,43.14,43.11,43.14,30000.0,20.7413,20.7558,20.7413,20.7558,30000.0
2012-09-21 15:15:00,43.14,43.15,43.1,43.11,24000.0,20.7558,20.7606,20.7365,20.7413,24000.0
2012-09-21 15:20:00,43.1,43.12,43.09,43.11,24100.0,20.7365,20.7461,20.7317,20.7413,24100.0
2012-09-21 15:25:00,43.11,43.12,43.09,43.09,19800.0,20.7413,20.7461,20.7317,20.7317,19800.0
2012-09-21 15:30:00,43.1,43.1,43.09,43.09,17800.0,20.7365,20.7365,20.7317,20.7317,17800.0
2012-09-21 15:35:00,43.09,43.1,43.09,43.09,36900.0,20.7317,20.7365,20.7317,20.7317,36900.0
2012-09-21 15:40:00,43.09,43.11,43.08,43.09,65100.0,20.7317,20.7413,20.7269,20.7317,65100.0
2012-09-21 15:45:00,43.09,43.09,43.07,43.08,42900.0,20.7317,20.7317,20.7221,20.7269,42900.0
2012-09-21 15:50:00,43.08,43.09,43.02,43.02,80200.0,20.7269,20.7317,20.698,20.698,80200.0
2012-09-21 15:55:00,43.02,43.05,43.0,43.0,161600.0,20.698,20.7125,20.6884,20.6884,161600.0
2012-09-24 09:30:00,42.99,43.01,42.95,43.0,90200.0,20.6836,20.6932,20.6644,20.6884,90200.0
2012-09-24 09:35:00,42.98,43.01,42.97,43.01,38800.0,20.6788,20.6932,20.674,20.6932,38800.0
2012-09-24 09:40:00,43.02,43.06,42.97,42.98,52400.0,20.698,20.7173,20.674,20.6788,52400.0
2012-09-24 09:45:00,42.98,42.99,42.91,42.91,37200.0,20.6788,20.6836,20.6451,20.6451,37200.0
2012-09-24 09:50:00,42.91,42.93,42.89,42.91,51700.0,20.6451,20.6547,20.6355,20.6451,51700.0
2012-09-24 09:55:00,42.91,42.97,42.9,42.9,55500.0,20.6451,20.674,20.6403,20.6403,55500.0
2012-09-24 10:00:00,42.91,42.96,42.91,42.95,34200.0,20.6451,20.6692,20.6451,20.6644,34200.0
2012-09-24 10:05:00,42.95,42.96,42.91,42.92,21900.0,20.6644,20.6692,20.6451,20.6499,21900.0
2012-09-24 10:10:00,42.92,42.93,42.88,42.88,39500.0,20.6499,20.6547,20.6307,20.6307,39500.0
2012-09-24 10:15:00,42.9,42.91,42.85,42.88,33700.0,20.6403,20.6451,20.6162,20.6307,33700.0
2012-09-24 10:20:00,42.88,42.89,42.83,42.85,62500.0,20.6307,20.6355,20.6066,20.6162,62500.0
2012-09-24 10:25:00,42.85,42.9,42.83,42.87,44400.0,20.6162,20.6403,20.6066,20.6259,44400.0
2012-09-24 10:30:00,42.88,42.91,42.87,42.9,32600.0,20.6307,20.6451,20.6259,20.6403,32600.0
2012-09-24 10:35:00,42.91,42.94,42.9,42.93,43300.0,20.6451,20.6595,20.6403,20.6547,43300.0
2012-09-24 10:40:00,42.93,42.93,42.9,42.93,15500.0,20.6547,20.6547,20.6403,20.6547,15500.0
2012-09-24 10:45:00,42.93,42.96,42.93,42.95,25500.0,20.6547,20.6692,20.6547,20.6644,25500.0
2012-09-24 10:50:00,42.94,42.98,42.93,42.98,17700.0,20.6595,20.6788,20.6547,20.6788,17700.0
2012-09-24 10:55:00,42.97,43.03,42.97,43.0,49300.0,20.674,20.7028,20.674,20.6884,49300.0
2012-09-24 11:00:00,43.0,43.03,43.0,43.01,21800.0,20.6884,20.7028,20.6884,20.6932,21800.0
2012-09-24 11:05:00,43.01,43.04,43.0,43.02,21900.0,20.6932,20.7077,20.6884,20.698,21900.0
2012-09-24 11:10:00,43.03,43.04,42.98,42.98,58900.0,20.7028,20.7077,20.6788,20.6788,58900.0
2012-09-24 11:15:00,42.99,43.04,42.99,43.04,49500.0,20.6836,20.7077,20.6836,20.7077,49500.0
2012-09-24 11:20:00,43.04,43.05,42.98,42.98,21000.0,20.7077,20.7125,20.6788,20.6788,21000.0
2012-09-24 11:25:00,42.99,43.06,42.95,43.04,42500.0,20.6836,20.7173,20.6644,20.7077,42500.0
2012-09-24 11:30:00,43.04,43.05,43.01,43.01,44600.0,20.7077,20.7125,20.6932,20.6932,44600.0
2012-09-24 11:35:00,43.02,43.02,43.0,43.0,17200.0,20.698,20.698,20.6884,20.6884,17200.0
2012-09-24 11:40:00,43.0,43.0,42.94,42.96,47500.0,20.6884,20.6884,20.6595,20.6692,47500.0
2012-09-24 11:45:00,42.97,42.98,42.96,42.97,12500.0,20.674,20.6788,20.6692,20.674,12500.0
2012-09-24 11:50:00,42.97,42.97,42.94,42.95,13000.0,20.674,20.674,20.6595,20.6644,13000.0
2012-09-24 11:55:00,42.94,42.96,42.92,42.95,32700.0,20.6595,20.6692,20.6499,20.6644,32700.0
2012-09-24 12:00:00,42.94,42.95,42.93,42.94,16600.0,20.6595,20.6644,20.6547,20.6595,16600.0
2012-09-24 12:05:00,42.93,42.94,42.91,42.92,14800.0,20.6547,20.6595,20.6451,20.6499,14800.0
2012-09-24 12:10:00,42.93,42.95,42.92,42.95,8900.0,20.6547,20.6644,20.6499,20.6644,8900.0
2012-09-24 12:15:00,42.95,42.96,42.94,42.96,11400.0,20.6644,20.6692,20.6595,20.6692,11400.0
2012-09-24 12:20:00,42.96,43.04,42.91,42.91,154200.0,20.6692,20.7077,20.6451,20.6451,154200.0
2012-09-24 12:25:00,42.92,42.94,42.91,42.91,21200.0,20.6499,20.6595,20.6451,20.6451,21200.0
2012-09-24 12:30:00,42.91,42.92,42.88,42.88,42000.0,20.6451,20.6499,20.6307,20.6307,42000.0
2012-09-24 12:35:00,42.88,42.9,42.87,42.88,30100.0,20.6307,20.6403,20.6259,20.6307,30100.0
2012-09-24 12:40:00,42.87,42.93,42.87,42.93,13100.0,20.6259,20.6547,20.6259,20.6547,13100.0
2012-09-24 12:45:00,42.93,42.97,42.92,42.96,11000.0,20.6547,20.674,20.6499,20.6692,11000.0
2012-09-24 12:50:00,42.97,42.98,42.96,42.97,4500.0,20.674,20.6788,20.6692,20.674,4500.0
2012-09-24 12:55:00,42.97,42.99,42.97,42.98,7600.0,20.674,20.6836,20.674,20.6788,7600.0
2012-09-24 13:00:00,42.98,43.0,42.94,42.95,16600.0,20.6788,20.6884,20.6595,20.6644,16600.0
2012-09-24 13:05:00,42.94,42.98,42.92,42.97,48200.0,20.6595,20.6788,20.6499,20.674,48200.0
2012-09-24 13:10:00,42.97,43.0,42.97,42.97,48400.0,20.674,20.6884,20.674,20.674,48400.0
2012-09-24 13:15:00,42.98,43.0,42.98,42.99,24800.0,20.6788,20.6884,20.6788,20.6836,24800.0
2012-09-24 13:20:00,42.99,43.02,42.99,43.0,54300.0,20.6836,20.698,20.6836,20.6884,54300.0
2012-09-24 13:25:00,42.99,43.04,42.99,43.02,25700.0,20.6836,20.7077,20.6836,20.698,25700.0
2012-09-24 13:30:00,43.01,43.02,42.96,42.97,84500.0,20.6932,20.698,20.6692,20.674,84500.0
2012-09-24 13:35:00,42.97,42.98,42.92,42.93,49400.0,20.674,20.6788,20.6499,20.6547,49400.0
2012-09-24 13:40:00,42.93,42.94,42.93,42.94,18300.0,20.6547,20.6595,20.6547,20.6595,18300.0
2012-09-24 13:45:00,42.94,42.97,42.93,42.96,32400.0,20.6595,20.674,20.6547,20.6692,32400.0
2012-09-24 13:50:00,42.96,42.98,42.94,42.97,24300.0,20.6692,20.6788,20.6595,20.674,24300.0
2012-09-24 13:55:00,42.97,42.98,42.96,42.96,43200.0,20.674,20.6788,20.6692,20.6692,43200.0
2012-09-24 14:00:00,42.97,42.97,42.94,42.95,28700.0,20.674,20.674,20.6595,20.6644,28700.0
2012-09-24 14:05:00,42.96,42.97,42.96,42.97,6000.0,20.6692,20.674,20.6692,20.674,6000.0
2012-09-24 14:10:00,42.97,42.98,42.96,42.96,13300.0,20.674,20.6788,20.6692,20.6692,13300.0
2012-09-24 14:15:00,42.97,43.0,42.96,43.0,17300.0,20.674,20.6884,20.6692,20.6884,17300.0
2012-09-24 14:20:00,43.0,43.04,43.0,43.01,29200.0,20.6884,20.7077,20.6884,20.6932,29200.0
2012-09-24 14:25:00,43.01,43.07,43.01,43.07,37500.0,20.6932,20.7221,20.6932,20.7221,37500.0
2012-09-24 14:30:00,43.07,43.07,43.01,43.02,58300.0,20.7221,20.7221,20.6932,20.698,58300.0
2012-09-24 14:35:00,43.02,43.08,43.02,43.08,55600.0,20.698,20.7269,20.698,20.7269,55600.0
2012-09-24 14:40:00,43.08,43.09,43.06,43.08,28000.0,20.7269,20.7317,20.7173,20.7269,28000.0
2012-09-24 14:45:00,43.08,43.09,43.07,43.07,23200.0,20.7269,20.7317,20.7221,20.7221,23200.0
2012-09-24 14:50:00,43.07,43.12,43.07,43.11,58200.0,20.7221,20.7461,20.7221,20.7413,58200.0
2012-09-24 14:55:00,43.12,43.13,43.09,43.1,25200.0,20.7461,20.751,20.7317,20.7365,25200.0
2012-09-24 15:00:00,43.1,43.11,43.06,43.06,36200.0,20.7365,20.7413,20.7173,20.7173,36200.0
2012-09-24 15:05:00,43.05,43.09,43.05,43.09,57000.0,20.7125,20.7317,20.7125,20.7317,57000.0
2012-09-24 15:10:00,43.09,43.09,43.05,43.07,20700.0,20.7317,20.7317,20.7125,20.7221,20700.0
2012-09-24 15:15:00,43.08,43.1,43.07,43.08,18900.0,20.7269,20.7365,20.7221,20.7269,18900.0
2012-09-24 15:20:00,43.08,43.12,43.06,43.11,70400.0,20.7269,20.7461,20.7173,20.7413,70400.0
2012-09-24 15:25:00,43.11,43.14,43.1,43.13,37800.0,20.7413,20.7558,20.7365,20.751,37800.0
2012-09-24 15:30:00,43.13,43.16,43.11,43.15,106900.0,20.751,20.7654,20.7413,20.7606,106900.0
2012-09-24 15:35:00,43.15,43.18,43.14,43.17,51400.0,20.7606,20.775,20.7558,20.7702,51400.0
2012-09-24 15:40:00,43.17,43.18,43.15,43.16,43000.0,20.7702,20.775,20.7606,20.7654,43000.0
2012-09-24 15:45:00,43.15,43.23,43.15,43.22,154200.0,20.7606,20.7991,20.7606,20.7943,154200.0
2012-09-24 15:50:00,43.21,43.22,43.19,43.21,154700.0,20.7895,20.7943,20.7798,20.7895,154700.0
2012-09-24 15:55:00,43.21,43.26,43.2,43.25,274700.0,20.7895,20.8135,20.7846,20.8087,274700.0
2012-09-25 09:30:00,43.45,43.48,43.4,43.43,143200.0,20.9049,20.9194,20.8809,20.8953,143200.0
2012-09-25 09:35:00,43.42,43.44,43.41,43.44,45100.0,20.8905,20.9001,20.8857,20.9001,45100.0
2012-09-25 09:40:00,43.43,43.45,43.38,43.4,54800.0,20.8953,20.9049,20.8712,20.8809,54800.0
2012-09-25 09:45:00,43.4,43.41,43.35,43.36,52200.0,20.8809,20.8857,20.8568,20.8616,52200.0
2012-09-25 09:50:00,43.35,43.36,43.32,43.35,36900.0,20.8568,20.8616,20.8424,20.8568,36900.0
2012-09-25 09:55:00,43.35,43.35,43.32,43.35,34300.0,20.8568,20.8568,20.8424,20.8568,34300.0
2012-09-25 10:00:00,43.36,43.48,43.36,43.47,67600.0,20.8616,20.9194,20.8616,20.9145,67600.0
2012-09-25 10:05:00,43.46,43.57,43.46,43.53,62600.0,20.9097,20.9627,20.9097,20.9434,62600.0
2012-09-25 10:10:00,43.54,43.55,43.5,43.5,54900.0,20.9482,20.953,20.929,20.929,54900.0
2012-09-25 10:15:00,43.51,43.54,43.45,43.45,61600.0,20.9338,20.9482,20.9049,20.9049,61600.0
2012-09-25 10:20:00,43.44,43.5,43.44,43.48,57800.0,20.9001,20.929,20.9001,20.9194,57800.0
2012-09-25 10:25:00,43.49,43.52,43.45,43.49,42000.0,20.9242,20.9386,20.9049,20.9242,42000.0
2012-09-25 10:30:00,43.49,43.5,43.45,43.48,44300.0,20.9242,20.929,20.9049,20.9194,44300.0
2012-09-25 10:35:00,43.48,43.5,43.46,43.46,17600.0,20.9194,20.929,20.9097,20.9097,17600.0
2012-09-25 10:40:00,43.47,43.5,43.45,43.5,27100.0,20.9145,20.929,20.9049,20.929,27100.0
2012-09-25 10:45:00,43.5,43.6,43.5,43.57,338100.0,20.929,20.9771,20.929,20.9627,338100.0
2012-09-25 10:50:00,43.58,43.59,43.53,43.55,65500.0,20.9675,20.9723,20.9434,20.953,65500.0
2012-09-25 10:55:00,43.56,43.57,43.54,43.55,24100.0,20.9578,20.9627,20.9482,20.953,24100.0
2012-09-25 11:00:00,43.56,43.6,43.55,43.59,24200.0,20.9578,20.9771,20.953,20.9723,24200.0
2012-09-25 11:05:00,43.58,43.59,43.55,43.56,19500.0,20.9675,20.9723,20.953,20.9578,19500.0
2012-09-25 11:10:00,43.56,43.58,43.5,43.51,23200.0,20.9578,20.9675,20.929,20.9338,23200.0
2012-09-25 11:15:00,43.5,43.54,43.49,43.54,40700.0,20.929,20.9482,20.9242,20.9482,40700.0
2012-09-25 11:20:00,43.55,43.58,43.45,43.49,59700.0,20.953,20.9675,20.9049,20.9242,59700.0
2012-09-25 11:25:00,43.49,43.51,43.46,43.5,17100.0,20.9242,20.9338,20.9097,20.929,17100.0
2012-09-25 11:30:00,43.5,43.51,43.47,43.48,37800.0,20.929,20.9338,20.9145,20.9194,37800.0
2012-09-25 11:35:00,43.48,43.49,43.46,43.46,49600.0,20.9194,20.9242,20.9097,20.9097,49600.0
2012-09-25 11:40:00,43.46,43.46,43.39,43.39,16700.0,20.9097,20.9097,20.8761,20.8761,16700.0
2012-09-25 11:45:00,43.4,43.45,43.35,43.36,86200.0,20.8809,20.9049,20.8568,20.8616,86200.0
2012-09-25 11:50:00,43.36,43.43,43.35,43.38,124800.0,20.8616,20.8953,20.8568,20.8712,124800.0
2012-09-25 11:55:00,43.39,43.43,43.38,43.38,60000.0,20.8761,20.8953,20.8712,20.8712,60000.0
2012-09-25 12:00:00,43.39,43.39,43.33,43.33,41800.0,20.8761,20.8761,20.8472,20.8472,41800.0
2012-09-25 12:05:00,43.33,43.35,43.3,43.33,58100.0,20.8472,20.8568,20.8328,20.8472,58100.0
2012-09-25 12:10:00,43.33,43.33,43.31,43.33,29500.0,20.8472,20.8472,20.8376,20.8472,29500.0
2012-09-25 12:15:00,43.32,43.33,43.2,43.25,106500.0,20.8424,20.8472,20.7846,20.8087,106500.0
2012-09-25 12:20:00,43.25,43.29,43.25,43.25,60000.0,20.8087,20.8279,20.8087,20.8087,60000.0
2012-09-25 12:25:00,43.26,43.29,43.25,43.28,32000.0,20.8135,20.8279,20.8087,20.8231,32000.0
2012-09-25 12:30:00,43.28,43.31,43.27,43.29,23700.0,20.8231,20.8376,20.8183,20.8279,23700.0
2012-09-25 12:35:00,43.29,43.29,43.17,43.17,46300.0,20.8279,20.8279,20.7702,20.7702,46300.0
2012-09-25 12:40:00,43.17,43.17,43.11,43.15,55500.0,20.7702,20.7702,20.7413,20.7606,55500.0
2012-09-25 12:45:00,43.15,43.25,43.15,43.25,95000.0,20.7606,20.8087,20.7606,20.8087,95000.0
2012-09-25 12:50:00,43.24,43.28,43.23,43.27,30200.0,20.8039,20.8231,20.7991,20.8183,30200.0
2012-09-25 12:55:00,43.27,43.32,43.26,43.31,35400.0,20.8183,20.8424,20.8135,20.8376,35400.0
2012-09-25 13:00:00,43.31,43.31,43.23,43.23,33400.0,20.8376,20.8376,20.7991,20.7991,33400.0
2012-09-25 13:05:00,43.23,43.27,43.22,43.26,113400.0,20.7991,20.8183,20.7943,20.8135,113400.0
2012-09-25 13:10:00,43.26,43.32,43.25,43.3,31300.0,20.8135,20.8424,20.8087,20.8328,31300.0
2012-09-25 13:15:00,43.3,43.34,43.3,43.32,19600.0,20.8328,20.852,20.8328,20.8424,19600.0
2012-09-25 13:20:00,43.32,43.33,43.27,43.32,60400.0,20.8424,20.8472,20.8183,20.8424,60400.0
2012-09-25 13:25:00,43.31,43.32,43.29,43.3,59100.0,20.8376,20.8424,20.8279,20.8328,59100.0
2012-09-25 13:30:00,43.31,43.38,43.3,43.37,83500.0,20.8376,20.8712,20.8328,20.8664,83500.0
2012-09-25 13:35:00,43.38,43.39,43.29,43.3,42700.0,20.8712,20.8761,20.8279,20.8328,42700.0
2012-09-25 13:40:00,43.29,43.3,43.25,43.25,21800.0,20.8279,20.8328,20.8087,20.8087,21800.0
2012-09-25 13:45:00,43.24,43.3,43.24,43.27,74000.0,20.8039,20.8328,20.8039,20.8183,74000.0
2012-09-25 13:50:00,43.27,43.3,43.26,43.29,18400.0,20.8183,20.8328,20.8135,20.8279,18400.0
2012-09-25 13:55:00,43.28,43.31,43.27,43.31,41100.0,20.8231,20.8376,20.8183,20.8376,41100.0
2012-09-25 14:00:00,43.3,43.31,43.26,43.26,36300.0,20.8328,20.8376,20.8135,20.8135,36300.0
2012-09-25 14:05:00,43.25,43.26,43.21,43.21,40500.0,20.8087,20.8135,20.7895,20.7895,40500.0
2012-09-25 14:10:00,43.22,43.26,43.22,43.26,24800.0,20.7943,20.8135,20.7943,20.8135,24800.0
2012-09-25 14:15:00,43.26,43.3,43.21,43.22,28100.0,20.8135,20.8328,20.7895,20.7943,28100.0
2012-09-25 14:20:00,43.23,43.23,43.17,43.2,65000.0,20.7991,20.7991,20.7702,20.7846,65000.0
2012-09-25 14:25:00,43.19,43.23,43.17,43.21,91900.0,20.7798,20.7991,20.7702,20.7895,91900.0
2012-09-25 14:30:00,43.21,43.27,43.19,43.26,57400.0,20.7895,20.8183,20.7798,20.8135,57400.0
2012-09-25 14:35:00,43.26,43.3,43.24,43.29,39400.0,20.8135,20.8328,20.8039,20.8279,39400.0
2012-09-25 14:40:00,43.28,43.29,43.24,43.25,18000.0,20.8231,20.8279,20.8039,20.8087,18000.0
2012-09-25 14:45:00,43.25,43.26,43.15,43.25,59200.0,20.8087,20.8135,20.7606,20.8087,59200.0
2012-09-25 14:50:00,43.26,43.26,43.24,43.25,52900.0,20.8135,20.8135,20.8039,20.8087,52900.0
2012-09-25 14:55:00,43.25,43.25,43.11,43.11,90500.0,20.8087,20.8087,20.7413,20.7413,90500.0
2012-09-25 15:00:00,43.11,43.16,43.1,43.13,60300.0,20.7413,20.7654,20.7365,20.751,60300.0
2012-09-25 15:05:00,43.12,43.13,43.06,43.11,68200.0,20.7461,20.751,20.7173,20.7413,68200.0
2012-09-25 15:10:00,43.1,43.1,43.0,43.05,87500.0,20.7365,20.7365,20.6884,20.7125,87500.0
2012-09-25 15:15:00,43.05,43.09,43.04,43.06,59700.0,20.7125,20.7317,20.7077,20.7173,59700.0
2012-09-25 15:20:00,43.06,43.18,43.05,43.12,78900.0,20.7173,20.775,20.7125,20.7461,78900.0
2012-09-25 15:25:00,43.13,43.14,43.08,43.1,50300.0,20.751,20.7558,20.7269,20.7365,50300.0
2012-09-25 15:30:00,43.11,43.11,43.05,43.06,156400.0,20.7413,20.7413,20.7125,20.7173,156400.0
2012-09-25 15:35:00,43.07,43.1,43.01,43.02,146500.0,20.7221,20.7365,20.6932,20.698,146500.0
2012-09-25 15:40:00,43.02,43.07,43.01,43.05,93100.0,20.698,20.7221,20.6932,20.7125,93100.0
2012-09-25 15:45:00,43.05,43.07,43.01,43.02,125000.0,20.7125,20.7221,20.6932,20.698,125000.0
2012-09-25 15:50:00,43.02,43.06,43.01,43.06,131100.0,20.698,20.7173,20.6932,20.7173,131100.0
2012-09-25 15:55:00,43.05,43.06,43.0,43.03,213500.0,20.7125,20.7173,20.6884,20.7028,213500.0
2012-09-26 09:30:00,42.83,42.94,42.81,42.94,131600.0,20.6066,20.6595,20.597,20.6595,131600.0
2012-09-26 09:35:00,42.95,42.95,42.81,42.82,91000.0,20.6644,20.6644,20.597,20.6018,91000.0
2012-09-26 09:40:00,42.82,42.84,42.77,42.78,88300.0,20.6018,20.6114,20.5778,20.5826,88300.0
2012-09-26 09:45:00,42.77,42.78,42.68,42.69,130300.0,20.5778,20.5826,20.5345,20.5393,130300.0
2012-09-26 09:50:00,42.69,42.7,42.66,42.7,102200.0,20.5393,20.5441,20.5248,20.5441,102200.0
2012-09-26 09:55:00,42.69,42.7,42.62,42.69,61400.0,20.5393,20.5441,20.5056,20.5393,61400.0
2012-09-26 10:00:00,42.68,42.72,42.66,42.71,22900.0,20.5345,20.5537,20.5248,20.5489,22900.0
2012-09-26 10:05:00,42.71,42.77,42.69,42.77,43900.0,20.5489,20.5778,20.5393,20.5778,43900.0
2012-09-26 10:10:00,42.76,42.76,42.71,42.75,35000.0,20.5729,20.5729,20.5489,20.5681,35000.0
2012-09-26 10:15:00,42.73,42.76,42.69,42.75,55700.0,20.5585,20.5729,20.5393,20.5681,55700.0
2012-09-26 10:20:00,42.75,42.76,42.68,42.69,83000.0,20.5681,20.5729,20.5345,20.5393,83000.0
2012-09-26 10:25:00,42.7,42.7,42.59,42.59,40900.0,20.5441,20.5441,20.4912,20.4912,40900.0
2012-09-26 10:30:00,42.59,42.63,42.57,42.61,99800.0,20.4912,20.5104,20.4815,20.5008,99800.0
2012-09-26 10:35:00,42.61,42.62,42.5,42.51,71100.0,20.5008,20.5056,20.4479,20.4527,71100.0
2012-09-26 10:40:00,42.51,42.55,42.48,42.55,48000.0,20.4527,20.4719,20.4382,20.4719,48000.0
2012-09-26 10:45:00,42.55,42.55,42.45,42.47,57100.0,20.4719,20.4719,20.4238,20.4334,57100.0
2012-09-26 10:50:00,42.48,42.57,42.48,42.55,74200.0,20.4382,20.4815,20.4382,20.4719,74200.0
2012-09-26 10:55:00,42.56,42.56,42.44,42.44,26100.0,20.4767,20.4767,20.419,20.419,26100.0
2012-09-26 11:00:00,42.44,42.46,42.42,42.43,44300.0,20.419,20.4286,20.4094,20.4142,44300.0
2012-09-26 11:05:00,42.43,42.51,42.42,42.49,37300.0,20.4142,20.4527,20.4094,20.443,37300.0
2012-09-26 11:10:00,42.49,42.5,42.4,42.43,72600.0,20.443,20.4479,20.3997,20.4142,72600.0
2012-09-26 11:15:00,42.42,42.5,42.42,42.49,83200.0,20.4094,20.4479,20.4094,20.443,83200.0
2012-09-26 11:20:00,42.5,42.5,42.45,42.48,33400.0,20.4479,20.4479,20.4238,20.4382,33400.0
2012-09-26 11:25:00,42.48,42.54,42.48,42.51,116800.0,20.4382,20.4671,20.4382,20.4527,116800.0
2012-09-26 11:30:00,42.51,42.52,42.41,42.45,84200.0,20.4527,20.4575,20.4045,20.4238,84200.0
2012-09-26 11:35:00,42.44,42.45,42.41,42.41,50000.0,20.419,20.4238,20.4045,20.4045,50000.0
2012-09-26 11:40:00,42.41,42.47,42.41,42.44,100800.0,20.4045,20.4334,20.4045,20.419,100800.0
2012-09-26 11:45:00,42.45,42.48,42.41,42.41,41900.0,20.4238,20.4382,20.4045,20.4045,41900.0
2012-09-26 11:50:00,42.41,42.42,42.37,42.41,50600.0,20.4045,20.4094,20.3853,20.4045,50600.0
2012-09-26 11:55:00,42.42,42.45,42.41,42.44,14900.0,20.4094,20.4238,20.4045,20.419,14900.0
2012-09-26 12:00:00,42.44,42.5,42.44,42.48,47300.0,20.419,20.4479,20.419,20.4382,47300.0
2012-09-26 12:05:00,42.47,42.53,42.47,42.49,24100.0,20.4334,20.4623,20.4334,20.443,24100.0
2012-09-26 12:10:00,42.49,42.51,42.48,42.49,29300.0,20.443,20.4527,20.4382,20.443,29300.0
2012-09-26 12:15:00,42.5,42.51,42.45,42.46,36800.0,20.4479,20.4527,20.4238,20.4286,36800.0
2012-09-26 12:20:00,42.46,42.48,42.43,42.47,52400.0,20.4286,20.4382,20.4142,20.4334,52400.0
2012-09-26 12:25:00,42.47,42.48,42.4,42.41,21600.0,20.4334,20.4382,20.3997,20.4045,21600.0
2012-09-26 12:30:00,42.41,42.41,42.38,42.39,21300.0,20.4045,20.4045,20.3901,20.3949,21300.0
2012-09-26 12:35:00,42.4,42.46,42.39,42.46,42500.0,20.3997,20.4286,20.3949,20.4286,42500.0
2012-09-26 12:40:00,42.46,42.47,42.38,42.39,94500.0,20.4286,20.4334,20.3901,20.3949,94500.0
2012-09-26 12:45:00,42.4,42.4,42.38,42.38,12600.0,20.3997,20.3997,20.3901,20.3901,12600.0
2012-09-26 12:50:00,42.38,42.41,42.37,42.38,23500.0,20.3901,20.4045,20.3853,20.3901,23500.0
2012-09-26 12:55:00,42.38,42.46,42.38,42.44,41100.0,20.3901,20.4286,20.3901,20.419,41100.0
2012-09-26 13:00:00,42.44,42.44,42.4,42.4,21900.0,20.419,20.419,20.3997,20.3997,21900.0
2012-09-26 13:05:00,42.4,42.42,42.38,42.39,37100.0,20.3997,20.4094,20.3901,20.3949,37100.0
2012-09-26 13:10:00,42.39,42.4,42.38,42.39,4900.0,20.3949,20.3997,20.3901,20.3949,4900.0
2012-09-26 13:15:00,42.38,42.39,42.37,42.38,19000.0,20.3901,20.3949,20.3853,20.3901,19000.0
2012-09-26 13:20:00,42.38,42.42,42.37,42.41,29300.0,20.3901,20.4094,20.3853,20.4045,29300.0
2012-09-26 13:25:00,42.41,42.43,42.4,42.4,22500.0,20.4045,20.4142,20.3997,20.3997,22500.0
2012-09-26 13:30:00,42.41,42.43,42.4,42.42,22000.0,20.4045,20.4142,20.3997,20.4094,22000.0
2012-09-26 13:35:00,42.41,42.41,42.4,42.4,12500.0,20.4045,20.4045,20.3997,20.3997,12500.0
2012-09-26 13:40:00,42.41,42.45,42.41,42.44,12600.0,20.4045,20.4238,20.4045,20.419,12600.0
2012-09-26 13:45:00,42.45,42.45,42.38,42.39,21200.0,20.4238,20.4238,20.3901,20.3949,21200.0
2012-09-26 13:50:00,42.39,42.4,42.37,42.37,51600.0,20.3949,20.3997,20.3853,20.3853,51600.0
2012-09-26 13:55:00,42.37,42.37,42.31,42.31,26900.0,20.3853,20.3853,20.3564,20.3564,26900.0
2012-09-26 14:00:00,42.32,42.41,42.32,42.37,27700.0,20.3612,20.4045,20.3612,20.3853,27700.0
2012-09-26 14:05:00,42.38,42.4,42.35,42.36,26100.0,20.3901,20.3997,20.3757,20.3805,26100.0
2012-09-26 14:10:00,42.36,42.37,42.34,42.35,10400.0,20.3805,20.3853,20.3709,20.3757,10400.0
2012-09-26 14:15:00,42.36,42.38,42.34,42.38,32000.0,20.3805,20.3901,20.3709,20.3901,32000.0
2012-09-26 14:20:00,42.38,42.38,42.35,42.35,16200.0,20.3901,20.3901,20.3757,20.3757,16200.0
2012-09-26 14:25:00,42.35,42.42,42.35,42.36,38100.0,20.3757,20.4094,20.3757,20.3805,38100.0
2012-09-26 14:30:00,42.37,42.39,42.34,42.39,23700.0,20.3853,20.3949,20.3709,20.3949,23700.0
2012-09-26 14:35:00,42.38,42.4,42.37,42.39,22200.0,20.3901,20.3997,20.3853,20.3949,22200.0
2012-09-26 14:40:00,42.39,42.41,42.36,42.38,33300.0,20.3949,20.4045,20.3805,20.3901,33300.0
2012-09-26 14:45:00,42.38,42.41,42.37,42.38,25200.0,20.3901,20.4045,20.3853,20.3901,25200.0
2012-09-26 14:50:00,42.38,42.39,42.34,42.36,16900.0,20.3901,20.3949,20.3709,20.3805,16900.0
2012-09-26 14:55:00,42.36,42.37,42.33,42.35,33300.0,20.3805,20.3853,20.3661,20.3757,33300.0
2012-09-26 15:00:00,42.36,42.37,42.33,42.34,10400.0,20.3805,20.3853,20.3661,20.3709,10400.0
2012-09-26 15:05:00,42.34,42.34,42.3,42.33,46000.0,20.3709,20.3709,20.3516,20.3661,46000.0
2012-09-26 15:10:00,42.34,42.39,42.33,42.39,31500.0,20.3709,20.3949,20.3661,20.3949,31500.0
2012-09-26 15:15:00,42.39,42.44,42.39,42.42,47000.0,20.3949,20.419,20.3949,20.4094,47000.0
2012-09-26 15:20:00,42.41,42.44,42.4,42.4,39200.0,20.4045,20.419,20.3997,20.3997,39200.0
2012-09-26 15:25:00,42.41,42.44,42.39,42.39,65500.0,20.4045,20.419,20.3949,20.3949,65500.0
2012-09-26 15:30:00,42.39,42.43,42.36,42.41,54500.0,20.3949,20.4142,20.3805,20.4045,54500.0
2012-09-26 15:35:00,42.41,42.42,42.36,42.41,49300.0,20.4045,20.4094,20.3805,20.4045,49300.0
2012-09-26 15:40:00,42.4,42.42,42.38,42.41,53400.0,20.3997,20.4094,20.3901,20.4045,53400.0
2012-09-26 15:45:00,42.41,42.41,42.36,42.39,93800.0,20.4045,20.4045,20.3805,20.3949,93800.0
2012-09-26 15:50:00,42.39,42.42,42.36,42.42,91300.0,20.3949,20.4094,20.3805,20.4094,91300.0
2012-09-26 15:55:00,42.41,42.42,42.38,42.39,158800.0,20.4045,20.4094,20.3901,20.3949,158800.0
2012-09-27 09:30:00,42.87,42.88,42.79,42.85,150700.0,20.6259,20.6307,20.5874,20.6162,150700.0
2012-09-27 09:35:00,42.85,42.85,42.8,42.81,50500.0,20.6162,20.6162,20.5922,20.597,50500.0
2012-09-27 09:40:00,42.82,42.84,42.78,42.83,41800.0,20.6018,20.6114,20.5826,20.6066,41800.0
2012-09-27 09:45:00,42.83,42.9,42.8,42.86,41000.0,20.6066,20.6403,20.5922,20.6211,41000.0
2012-09-27 09:50:00,42.86,42.87,42.82,42.83,33700.0,20.6211,20.6259,20.6018,20.6066,33700.0
2012-09-27 09:55:00,42.82,42.83,42.79,42.82,32300.0,20.6018,20.6066,20.5874,20.6018,32300.0
2012-09-27 10:00:00,42.81,42.83,42.69,42.7,36000.0,20.597,20.6066,20.5393,20.5441,36000.0
2012-09-27 10:05:00,42.69,42.73,42.65,42.71,41200.0,20.5393,20.5585,20.52,20.5489,41200.0
2012-09-27 10:10:00,42.72,42.73,42.65,42.7,39000.0,20.5537,20.5585,20.52,20.5441,39000.0
2012-09-27 10:15:00,42.7,42.79,42.7,42.76,53500.0,20.5441,20.5874,20.5441,20.5729,53500.0
2012-09-27 10:20:00,42.76,42.79,42.75,42.77,36400.0,20.5729,20.5874,20.5681,20.5778,36400.0
2012-09-27 10:25:00,42.77,42.8,42.76,42.79,43600.0,20.5778,20.5922,20.5729,20.5874,43600.0
2012-09-27 10:30:00,42.78,42.8,42.74,42.8,29300.0,20.5826,20.5922,20.5633,20.5922,29300.0
2012-09-27 10:35:00,42.79,42.79,42.72,42.72,33600.0,20.5874,20.5874,20.5537,20.5537,33600.0
2012-09-27 10:40:00,42.73,42.75,42.71,42.71,29600.0,20.5585,20.5681,20.5489,20.5489,29600.0
2012-09-27 10:45:00,42.73,42.77,42.7,42.77,17200.0,20.5585,20.5778,20.5441,20.5778,17200.0
2012-09-27 10:50:00,42.76,42.81,42.76,42.81,20200.0,20.5729,20.597,20.5729,20.597,20200.0
2012-09-27 10:55:00,42.8,42.85,42.79,42.82,19800.0,20.5922,20.6162,20.5874,20.6018,19800.0
2012-09-27 11:00:00,42.82,42.89,42.81,42.83,40000.0,20.6018,20.6355,20.597,20.6066,40000.0
2012-09-27 11:05:00,42.83,42.83,42.79,42.79,19900.0,20.6066,20.6066,20.5874,20.5874,19900.0
2012-09-27 11:10:00,42.79,42.82,42.76,42.8,52500.0,20.5874,20.6018,20.5729,20.5922,52500.0
2012-09-27 11:15:00,42.8,42.83,42.77,42.81,40700.0,20.5922,20.6066,20.5778,20.597,40700.0
2012-09-27 11:20:00,42.8,42.83,42.73,42.74,155500.0,20.5922,20.6066,20.5585,20.5633,155500.0
2012-09-27 11:25:00,42.74,42.82,42.69,42.81,112200.0,20.5633,20.6018,20.5393,20.597,112200.0
2012-09-27 11:30:00,42.8,42.8,42.71,42.74,113900.0,20.5922,20.5922,20.5489,20.5633,113900.0
2012-09-27 11:35:00,42.74,42.79,42.74,42.79,52500.0,20.5633,20.5874,20.5633,20.5874,52500.0
2012-09-27 11:40:00,42.79,42.81,42.78,42.79,43100.0,20.5874,20.597,20.5826,20.5874,43100.0
2012-09-27 11:45:00,42.78,42.82,42.77,42.77,93300.0,20.5826,20.6018,20.5778,20.5778,93300.0
2012-09-27 11:50:00,42.77,42.81,42.77,42.8,16000.0,20.5778,20.597,20.5778,20.5922,16000.0
2012-09-27 11:55:00,42.8,42.89,42.8,42.89,49800.0,20.5922,20.6355,20.5922,20.6355,49800.0
2012-09-27 12:00:00,42.88,42.93,42.87,42.93,31000.0,20.6307,20.6547,20.6259,20.6547,31000.0
2012-09-27 12:05:00,42.93,42.94,42.9,42.9,38600.0,20.6547,20.6595,20.6403,20.6403,38600.0
2012-09-27 12:10:00,42.89,42.93,42.89,42.91,70300.0,20.6355,20.6547,20.6355,20.6451,70300.0
2012-09-27 12:15:00,42.9,42.92,42.89,42.92,33300.0,20.6403,20.6499,20.6355,20.6499,33300.0
2012-09-27 12:20:00,42.91,42.94,42.9,42.93,40700.0,20.6451,20.6595,20.6403,20.6547,40700.0
2012-09-27 12:25:00,42.92,42.99,42.92,42.98,28600.0,20.6499,20.6836,20.6499,20.6788,28600.0
2012-09-27 12:30:00,42.98,43.0,42.97,42.98,31300.0,20.6788,20.6884,20.674,20.6788,31300.0
2012-09-27 12:35:00,42.98,43.0,42.98,42.98,14100.0,20.6788,20.6884,20.6788,20.6788,14100.0
2012-09-27 12:40:00,42.98,43.0,42.98,42.99,19700.0,20.6788,20.6884,20.6788,20.6836,19700.0
2012-09-27 12:45:00,42.99,43.0,42.98,42.98,10500.0,20.6836,20.6884,20.6788,20.6788,10500.0
2012-09-27 12:50:00,42.97,42.98,42.97,42.97,10700.0,20.674,20.6788,20.674,20.674,10700.0
2012-09-27 12:55:00,42.97,42.98,42.96,42.96,11100.0,20.674,20.6788,20.6692,20.6692,11100.0
2012-09-27 13:00:00,42.96,42.97,42.94,42.94,30400.0,20.6692,20.674,20.6595,20.6595,30400.0
2012-09-27 13:05:00,42.94,42.95,42.92,42.94,10000.0,20.6595,20.6644,20.6499,20.6595,10000.0
2012-09-27 13:10:00,42.94,42.94,42.93,42.93,4500.0,20.6595,20.6595,20.6547,20.6547,4500.0
2012-09-27 13:15:00,42.94,42.97,42.94,42.96,12400.0,20.6595,20.674,20.6595,20.6692,12400.0
2012-09-27 13:20:00,42.95,42.96,42.95,42.96,3800.0,20.6644,20.6692,20.6644,20.6692,3800.0
2012-09-27 13:25:00,42.96,42.98,42.95,42.98,37100.0,20.6692,20.6788,20.6644,20.6788,37100.0
2012-09-27 13:30:00,42.98,42.98,42.94,42.95,34700.0,20.6788,20.6788,20.6595,20.6644,34700.0
2012-09-27 13:35:00,42.95,43.0,42.95,42.99,41000.0,20.6644,20.6884,20.6644,20.6836,41000.0
2012-09-27 13:40:00,42.99,43.05,42.98,43.02,52100.0,20.6836,20.7125,20.6788,20.698,52100.0
2012-09-27 13:45:00,43.03,43.04,43.0,43.0,12300.0,20.7028,20.7077,20.6884,20.6884,12300.0
2012-09-27 13:50:00,43.0,43.01,42.97,42.97,9500.0,20.6884,20.6932,20.674,20.674,9500.0
2012-09-27 13:55:00,42.96,42.99,42.95,42.99,10400.0,20.6692,20.6836,20.6644,20.6836,10400.0
2012-09-27 14:00:00,42.99,43.0,42.97,42.97,12000.0,20.6836,20.6884,20.674,20.674,12000.0
2012-09-27 14:05:00,42.97,42.99,42.96,42.98,26300.0,20.674,20.6836,20.6692,20.6788,26300.0
2012-09-27 14:10:00,42.98,43.03,42.97,43.03,12600.0,20.6788,20.7028,20.674,20.7028,12600.0
2012-09-27 14:15:00,43.02,43.04,43.02,43.03,24400.0,20.698,20.7077,20.698,20.7028,24400.0
2012-09-27 14:20:00,43.02,43.03,43.01,43.02,23000.0,20.698,20.7028,20.6932,20.698,23000.0
2012-09-27 14:25:00,43.02,43.02,43.0,43.0,12400.0,20.698,20.698,20.6884,20.6884,12400.0
2012-09-27 14:30:00,43.01,43.01,42.97,42.99,16000.0,20.6932,20.6932,20.674,20.6836,16000.0
2012-09-27 14:35:00,43.0,43.0,42.97,42.99,16200.0,20.6884,20.6884,20.674,20.6836,16200.0
2012-09-27 14:40:00,42.99,43.0,42.96,43.0,17600.0,20.6836,20.6884,20.6692,20.6884,17600.0
2012-09-27 14:45:00,42.99,43.01,42.99,43.01,12800.0,20.6836,20.6932,20.6836,20.6932,12800.0
2012-09-27 14:50:00,43.01,43.02,42.97,42.98,24800.0,20.6932,20.698,20.674,20.6788,24800.0
2012-09-27 14:55:00,42.98,42.99,42.97,42.98,13500.0,20.6788,20.6836,20.674,20.6788,13500.0
2012-09-27 15:00:00,42.99,42.99,42.97,42.99,12000.0,20.6836,20.6836,20.674,20.6836,12000.0
2012-09-27 15:05:00,42.98,42.99,42.97,42.99,15500.0,20.6788,20.6836,20.674,20.6836,15500.0
2012-09-27 15:10:00,42.99,42.99,42.95,42.95,17500.0,20.6836,20.6836,20.6644,20.6644,17500.0
2012-09-27 15:15:00,42.96,42.98,42.94,42.95,34200.0,20.6692,20.6788,20.6595,20.6644,34200.0
2012-09-27 15:20:00,42.96,42.98,42.95,42.98,16100.0,20.6692,20.6788,20.6644,20.6788,16100.0
2012-09-27 15:25:00,42.98,42.99,42.96,42.97,32000.0,20.6788,20.6836,20.6692,20.674,32000.0
2012-09-27 15:30:00,42.97,42.99,42.95,42.99,35000.0,20.674,20.6836,20.6644,20.6836,35000.0
2012-09-27 15:35:00,42.99,43.0,42.97,42.97,45800.0,20.6836,20.6884,20.674,20.674,45800.0
2012-09-27 15:40:00,42.97,43.0,42.96,42.99,41000.0,20.674,20.6884,20.6692,20.6836,41000.0
2012-09-27 15:45:00,42.99,43.0,42.94,42.96,62100.0,20.6836,20.6884,20.6595,20.6692,62100.0
2012-09-27 15:50:00,42.97,42.98,42.94,42.97,61300.0,20.674,20.6788,20.6595,20.674,61300.0
2012-09-27 15:55:00,42.97,43.04,42.97,43.04,259300.0,20.674,20.7077,20.674,20.7077,259300.0
2012-09-28 09:30:00,42.69,42.7,42.6,42.64,88400.0,20.5393,20.5441,20.496,20.5152,88400.0
2012-09-28 09:35:00,42.64,42.74,42.64,42.72,59700.0,20.5152,20.5633,20.5152,20.5537,59700.0
2012-09-28 09:40:00,42.71,42.71,42.6,42.61,45600.0,20.5489,20.5489,20.496,20.5008,45600.0
2012-09-28 09:45:00,42.62,42.63,42.53,42.57,35100.0,20.5056,20.5104,20.4623,20.4815,35100.0
2012-09-28 09:50:00,42.56,42.57,42.53,42.53,43200.0,20.4767,20.4815,20.4623,20.4623,43200.0
2012-09-28 09:55:00,42.54,42.57,42.51,42.55,69700.0,20.4671,20.4815,20.4527,20.4719,69700.0
2012-09-28 10:00:00,42.55,42.63,42.55,42.61,36100.0,20.4719,20.5104,20.4719,20.5008,36100.0
2012-09-28 10:05:00,42.6,42.62,42.56,42.57,51600.0,20.496,20.5056,20.4767,20.4815,51600.0
2012-09-28 10:10:00,42.57,42.59,42.56,42.58,18900.0,20.4815,20.4912,20.4767,20.4863,18900.0
2012-09-28 10:15:00,42.58,42.58,42.49,42.52,53500.0,20.4863,20.4863,20.443,20.4575,53500.0
2012-09-28 10:20:00,42.52,42.56,42.48,42.52,29600.0,20.4575,20.4767,20.4382,20.4575,29600.0
2012-09-28 10:25:00,42.52,42.52,42.43,42.47,56900.0,20.4575,20.4575,20.4142,20.4334,56900.0
2012-09-28 10:30:00,42.47,42.58,42.44,42.56,46400.0,20.4334,20.4863,20.419,20.4767,46400.0
2012-09-28 10:35:00,42.57,42.6,42.5,42.6,51500.0,20.4815,20.496,20.4479,20.496,51500.0
2012-09-28 10:40:00,42.6,42.6,42.54,42.54,58800.0,20.496,20.496,20.4671,20.4671,58800.0
2012-09-28 10:45:00,42.53,42.59,42.53,42.55,26600.0,20.4623,20.4912,20.4623,20.4719,26600.0
2012-09-28 10:50:00,42.57,42.57,42.49,42.5,44000.0,20.4815,20.4815,20.443,20.4479,44000.0
2012-09-28 10:55:00,42.49,42.54,42.48,42.52,15000.0,20.443,20.4671,20.4382,20.4575,15000.0
2012-09-28 11:00:00,42.53,42.55,42.5,42.53,14200.0,20.4623,20.4719,20.4479,20.4623,14200.0
2012-09-28 11:05:00,42.53,42.56,42.52,42.55,20900.0,20.4623,20.4767,20.4575,20.4719,20900.0
2012-09-28 11:10:00,42.55,42.56,42.47,42.47,23100.0,20.4719,20.4767,20.4334,20.4334,23100.0
2012-09-28 11:15:00,42.47,42.5,42.4,42.44,49200.0,20.4334,20.4479,20.3997,20.419,49200.0
2012-09-28 11:20:00,42.44,42.45,42.38,42.39,42700.0,20.419,20.4238,20.3901,20.3949,42700.0
2012-09-28 11:25:00,42.39,42.41,42.28,42.29,90900.0,20.3949,20.4045,20.342,20.3468,90900.0
2012-09-28 11:30:00,42.29,42.34,42.25,42.26,183900.0,20.3468,20.3709,20.3276,20.3324,183900.0
2012-09-28 11:35:00,42.26,42.27,42.22,42.27,32700.0,20.3324,20.3372,20.3131,20.3372,32700.0
2012-09-28 11:40:00,42.28,42.35,42.28,42.34,31200.0,20.342,20.3757,20.342,20.3709,31200.0
2012-09-28 11:45:00,42.33,42.42,42.33,42.4,42900.0,20.3661,20.4094,20.3661,20.3997,42900.0
2012-09-28 11:50:00,42.4,42.41,42.34,42.36,31100.0,20.3997,20.4045,20.3709,20.3805,31100.0
2012-09-28 11:55:00,42.35,42.39,42.35,42.39,10900.0,20.3757,20.3949,20.3757,20.3949,10900.0
2012-09-28 12:00:00,42.38,42.44,42.37,42.42,19700.0,20.3901,20.419,20.3853,20.4094,19700.0
2012-09-28 12:05:00,42.41,42.47,42.41,42.46,16000.0,20.4045,20.4334,20.4045,20.4286,16000.0
2012-09-28 12:10:00,42.46,42.53,42.46,42.51,29300.0,20.4286,20.4623,20.4286,20.4527,29300.0
2012-09-28 12:15:00,42.51,42.56,42.51,42.53,40200.0,20.4527,20.4767,20.4527,20.4623,40200.0
2012-09-28 12:20:00,42.54,42.57,42.49,42.49,75500.0,20.4671,20.4815,20.443,20.443,75500.0
2012-09-28 12:25:00,42.48,42.49,42.45,42.46,13500.0,20.4382,20.443,20.4238,20.4286,13500.0
2012-09-28 12:30:00,42.46,42.51,42.46,42.5,12400.0,20.4286,20.4527,20.4286,20.4479,12400.0
2012-09-28 12:35:00,42.5,42.5,42.49,42.5,6500.0,20.4479,20.4479,20.443,20.4479,6500.0
2012-09-28 12:40:00,42.49,42.49,42.41,42.46,57300.0,20.443,20.443,20.4045,20.4286,57300.0
2012-09-28 12:45:00,42.46,42.46,42.4,42.4,31200.0,20.4286,20.4286,20.3997,20.3997,31200.0
2012-09-28 12:50:00,42.4,42.42,42.39,42.41,32000.0,20.3997,20.4094,20.3949,20.4045,32000.0
2012-09-28 12:55:00,42.42,42.45,42.42,42.44,10800.0,20.4094,20.4238,20.4094,20.419,10800.0
2012-09-28 13:00:00,42.43,42.47,42.43,42.45,22800.0,20.4142,20.4334,20.4142,20.4238,22800.0
2012-09-28 13:05:00,42.45,42.47,42.42,42.43,10800.0,20.4238,20.4334,20.4094,20.4142,10800.0
2012-09-28 13:10:00,42.44,42.48,42.42,42.44,46800.0,20.419,20.4382,20.4094,20.419,46800.0
2012-09-28 13:15:00,42.44,42.46,42.41,42.44,26300.0,20.419,20.4286,20.4045,20.419,26300.0
2012-09-28 13:20:00,42.44,42.48,42.44,42.48,12600.0,20.419,20.4382,20.419,20.4382,12600.0
2012-09-28 13:25:00,42.47,42.5,42.47,42.5,7400.0,20.4334,20.4479,20.4334,20.4479,7400.0
2012-09-28 13:30:00,42.5,42.52,42.49,42.52,7500.0,20.4479,20.4575,20.443,20.4575,7500.0
2012-09-28 13:35:00,42.51,42.57,42.5,42.57,26600.0,20.4527,20.4815,20.4479,20.4815,26600.0
2012-09-28 13:40:00,42.57,42.59,42.57,42.57,10600.0,20.4815,20.4912,20.4815,20.4815,10600.0
2012-09-28 13:45:00,42.57,42.57,42.55,42.56,8500.0,20.4815,20.4815,20.4719,20.4767,8500.0
2012-09-28 13:50:00,42.55,42.55,42.51,42.51,9500.0,20.4719,20.4719,20.4527,20.4527,9500.0
2012-09-28 13:55:00,42.51,42.54,42.51,42.52,18100.0,20.4527,20.4671,20.4527,20.4575,18100.0
2012-09-28 14:00:00,42.52,42.55,42.5,42.54,22100.0,20.4575,20.4719,20.4479,20.4671,22100.0
2012-09-28 14:05:00,42.54,42.55,42.5,42.51,10200.0,20.4671,20.4719,20.4479,20.4527,10200.0
2012-09-28 14:10:00,42.52,42.54,42.52,42.53,19100.0,20.4575,20.4671,20.4575,20.4623,19100.0
2012-09-28 14:15:00,42.53,42.53,42.5,42.51,15400.0,20.4623,20.4623,20.4479,20.4527,15400.0
2012-09-28 14:20:00,42.52,42.52,42.49,42.49,16200.0,20.4575,20.4575,20.443,20.443,16200.0
2012-09-28 14:25:00,42.48,42.53,42.48,42.48,22300.0,20.4382,20.4623,20.4382,20.4382,22300.0
2012-09-28 14:30:00,42.48,42.48,42.44,42.47,15700.0,20.4382,20.4382,20.419,20.4334,15700.0
2012-09-28 14:35:00,42.47,42.49,42.44,42.46,12500.0,20.4334,20.443,20.419,20.4286,12500.0
2012-09-28 14:40:00,42.47,42.48,42.44,42.46,16700.0,20.4334,20.4382,20.419,20.4286,16700.0
2012-09-28 14:45:00,42.46,42.46,42.44,42.44,29900.0,20.4286,20.4286,20.419,20.419,29900.0
2012-09-28 14:50:00,42.44,42.45,42.42,42.42,13100.0,20.419,20.4238,20.4094,20.4094,13100.0
2012-09-28 14:55:00,42.42,42.45,42.4,42.41,23900.0,20.4094,20.4238,20.3997,20.4045,23900.0
2012-09-28 15:00:00,42.41,42.43,42.39,42.41,19400.0,20.4045,20.4142,20.3949,20.4045,19400.0
2012-09-28 15:05:00,42.4,42.43,42.39,42.43,24700.0,20.3997,20.4142,20.3949,20.4142,24700.0
2012-09-28 15:10:00,42.43,42.44,42.41,42.43,27800.0,20.4142,20.419,20.4045,20.4142,27800.0
2012-09-28 15:15:00,42.43,42.46,42.39,42.39,19800.0,20.4142,20.4286,20.3949,20.3949,19800.0
2012-09-28 15:20:00,42.4,42.45,42.39,42.43,37900.0,20.3997,20.4238,20.3949,20.4142,37900.0
2012-09-28 15:25:00,42.42,42.42,42.36,42.38,19200.0,20.4094,20.4094,20.3805,20.3901,19200.0
2012-09-28 15:30:00,42.38,42.42,42.32,42.33,75800.0,20.3901,20.4094,20.3612,20.3661,75800.0
2012-09-28 15:35:00,42.33,42.34,42.28,42.3,100500.0,20.3661,20.3709,20.342,20.3516,100500.0
2012-09-28 15:40:00,42.31,42.42,42.3,42.42,191300.0,20.3564,20.4094,20.3516,20.4094,191300.0
2012-09-28 15:45:00,42.41,42.49,42.39,42.44,167300.0,20.4045,20.443,20.3949,20.419,167300.0
2012-09-28 15:50:00,42.45,42.45,42.39,42.4,120500.0,20.4238,20.4238,20.3949,20.3997,120500.0
2012-09-28 15:55:00,42.4,42.42,42.37,42.37,159300.0,20.3997,20.4094,20.3853,20.3853,159300.0
2012-10-01 09:30:00,42.42,42.48,42.41,42.48,122200.0,20.4094,20.4382,20.4045,20.4382,122200.0
2012-10-01 09:35:00,42.48,42.58,42.47,42.55,83900.0,20.4382,20.4863,20.4334,20.4719,83900.0
2012-10-01 09:40:00,42.54,42.54,42.4,42.42,58400.0,20.4671,20.4671,20.3997,20.4094,58400.0
2012-10-01 09:45:00,42.42,42.45,42.37,42.45,92000.0,20.4094,20.4238,20.3853,20.4238,92000.0
2012-10-01 09:50:00,42.44,42.45,42.38,42.4,76100.0,20.419,20.4238,20.3901,20.3997,76100.0
2012-10-01 09:55:00,42.39,42.44,42.35,42.38,33600.0,20.3949,20.419,20.3757,20.3901,33600.0
2012-10-01 10:00:00,42.39,42.72,42.39,42.7,83700.0,20.3949,20.5537,20.3949,20.5441,83700.0
2012-10-01 10:05:00,42.7,42.85,42.7,42.78,96500.0,20.5441,20.6162,20.5441,20.5826,96500.0
2012-10-01 10:10:00,42.78,42.8,42.73,42.75,56600.0,20.5826,20.5922,20.5585,20.5681,56600.0
2012-10-01 10:15:00,42.73,42.76,42.7,42.7,63300.0,20.5585,20.5729,20.5441,20.5441,63300.0
2012-10-01 10:20:00,42.7,42.71,42.62,42.62,51900.0,20.5441,20.5489,20.5056,20.5056,51900.0
2012-10-01 10:25:00,42.61,42.64,42.59,42.64,66100.0,20.5008,20.5152,20.4912,20.5152,66100.0
2012-10-01 10:30:00,42.64,42.65,42.61,42.63,22200.0,20.5152,20.52,20.5008,20.5104,22200.0
2012-10-01 10:35:00,42.63,42.7,42.63,42.68,55000.0,20.5104,20.5441,20.5104,20.5345,55000.0
2012-10-01 10:40:00,42.68,42.68,42.55,42.57,77100.0,20.5345,20.5345,20.4719,20.4815,77100.0
2012-10-01 10:45:00,42.57,42.62,42.57,42.58,49600.0,20.4815,20.5056,20.4815,20.4863,49600.0
2012-10-01 10:50:00,42.56,42.61,42.55,42.59,64700.0,20.4767,20.5008,20.4719,20.4912,64700.0
2012-10-01 10:55:00,42.6,42.6,42.52,42.56,68400.0,20.496,20.496,20.4575,20.4767,68400.0
2012-10-01 11:00:00,42.56,42.59,42.52,42.59,58500.0,20.4767,20.4912,20.4575,20.4912,58500.0
2012-10-01 11:05:00,42.59,42.62,42.57,42.6,48000.0,20.4912,20.5056,20.4815,20.496,48000.0
2012-10-01 11:10:00,42.61,42.65,42.58,42.63,317600.0,20.5008,20.52,20.4863,20.5104,317600.0
2012-10-01 11:15:00,42.63,42.65,42.56,42.56,192200.0,20.5104,20.52,20.4767,20.4767,192200.0
2012-10-01 11:20:00,42.56,42.6,42.5,42.51,112600.0,20.4767,20.496,20.4479,20.4527,112600.0
2012-10-01 11:25:00,42.5,42.55,42.44,42.51,108600.0,20.4479,20.4719,20.419,20.4527,108600.0
2012-10-01 11:30:00,42.5,42.55,42.5,42.52,60300.0,20.4479,20.4719,20.4479,20.4575,60300.0
2012-10-01 11:35:00,42.52,42.54,42.51,42.51,30900.0,20.4575,20.4671,20.4527,20.4527,30900.0
2012-10-01 11:40:00,42.52,42.52,42.48,42.48,43600.0,20.4575,20.4575,20.4382,20.4382,43600.0
2012-10-01 11:45:00,42.48,42.54,42.48,42.5,39600.0,20.4382,20.4671,20.4382,20.4479,39600.0
2012-10-01 11:50:00,42.51,42.53,42.49,42.49,27900.0,20.4527,20.4623,20.443,20.443,27900.0
2012-10-01 11:55:00,42.5,42.5,42.45,42.46,43900.0,20.4479,20.4479,20.4238,20.4286,43900.0
2012-10-01 12:00:00,42.47,42.52,42.46,42.49,14300.0,20.4334,20.4575,20.4286,20.443,14300.0
2012-10-01 12:05:00,42.49,42.51,42.48,42.48,13300.0,20.443,20.4527,20.4382,20.4382,13300.0
2012-10-01 12:10:00,42.49,42.52,42.49,42.52,13900.0,20.443,20.4575,20.443,20.4575,13900.0
2012-10-01 12:15:00,42.52,42.53,42.46,42.47,53800.0,20.4575,20.4623,20.4286,20.4334,53800.0
2012-10-01 12:20:00,42.47,42.48,42.47,42.48,19800.0,20.4334,20.4382,20.4334,20.4382,19800.0
2012-10-01 12:25:00,42.48,42.5,42.46,42.49,20500.0,20.4382,20.4479,20.4286,20.443,20500.0
2012-10-01 12:30:00,42.5,42.52,42.47,42.49,35100.0,20.4479,20.4575,20.4334,20.443,35100.0
2012-10-01 12:35:00,42.5,42.53,42.48,42.48,19100.0,20.4479,20.4623,20.4382,20.4382,19100.0
2012-10-01 12:40:00,42.49,42.51,42.48,42.49,10200.0,20.443,20.4527,20.4382,20.443,10200.0
2012-10-01 12:45:00,42.49,42.51,42.44,42.44,40000.0,20.443,20.4527,20.419,20.419,40000.0
2012-10-01 12:50:00,42.43,42.45,42.4,42.4,27500.0,20.4142,20.4238,20.3997,20.3997,27500.0
2012-10-01 12:55:00,42.4,42.43,42.39,42.42,21800.0,20.3997,20.4142,20.3949,20.4094,21800.0
2012-10-01 13:00:00,42.42,42.43,42.4,42.41,17600.0,20.4094,20.4142,20.3997,20.4045,17600.0
2012-10-01 13:05:00,42.39,42.43,42.39,42.39,11800.0,20.3949,20.4142,20.3949,20.3949,11800.0
2012-10-01 13:10:00,42.38,42.39,42.32,42.35,30500.0,20.3901,20.3949,20.3612,20.3757,30500.0
2012-10-01 13:15:00,42.35,42.38,42.33,42.37,13000.0,20.3757,20.3901,20.3661,20.3853,13000.0
2012-10-01 13:20:00,42.37,42.38,42.33,42.37,20100.0,20.3853,20.3901,20.3661,20.3853,20100.0
2012-10-01 13:25:00,42.36,42.41,42.36,42.4,17500.0,20.3805,20.4045,20.3805,20.3997,17500.0
2012-10-01 13:30:00,42.39,42.42,42.37,42.39,24600.0,20.3949,20.4094,20.3853,20.3949,24600.0
2012-10-01 13:35:00,42.39,42.43,42.38,42.38,20000.0,20.3949,20.4142,20.3901,20.3901,20000.0
2012-10-01 13:40:00,42.37,42.42,42.35,42.41,11600.0,20.3853,20.4094,20.3757,20.4045,11600.0
2012-10-01 13:45:00,42.41,42.45,42.41,42.44,20300.0,20.4045,20.4238,20.4045,20.419,20300.0
2012-10-01 13:50:00,42.44,42.47,42.43,42.45,27100.0,20.419,20.4334,20.4142,20.4238,27100.0
2012-10-01 13:55:00,42.45,42.49,42.45,42.49,31800.0,20.4238,20.443,20.4238,20.443,31800.0
2012-10-01 14:00:00,42.49,42.5,42.45,42.49,32800.0,20.443,20.4479,20.4238,20.443,32800.0
2012-10-01 14:05:00,42.49,42.49,42.44,42.45,16400.0,20.443,20.443,20.419,20.4238,16400.0
2012-10-01 14:10:00,42.45,42.46,42.43,42.45,18500.0,20.4238,20.4286,20.4142,20.4238,18500.0
2012-10-01 14:15:00,42.46,42.47,42.39,42.4,30800.0,20.4286,20.4334,20.3949,20.3997,30800.0
2012-10-01 14:20:00,42.41,42.44,42.39,42.4,36500.0,20.4045,20.419,20.3949,20.3997,36500.0
2012-10-01 14:25:00,42.39,42.4,42.37,42.4,16900.0,20.3949,20.3997,20.3853,20.3997,16900.0
2012-10-01 14:30:00,42.41,42.43,42.39,42.43,18600.0,20.4045,20.4142,20.3949,20.4142,18600.0
2012-10-01 14:35:00,42.43,42.46,42.42,42.43,17200.0,20.4142,20.4286,20.4094,20.4142,17200.0
2012-10-01 14:40:00,42.43,42.48,42.42,42.47,17500.0,20.4142,20.4382,20.4094,20.4334,17500.0
2012-10-01 14:45:00,42.46,42.47,42.44,42.46,26800.0,20.4286,20.4334,20.419,20.4286,26800.0
2012-10-01 14:50:00,42.46,42.47,42.45,42.46,19500.0,20.4286,20.4334,20.4238,20.4286,19500.0
2012-10-01 14:55:00,42.45,42.47,42.44,42.44,37400.0,20.4238,20.4334,20.419,20.419,37400.0
2012-10-01 15:00:00,42.44,42.44,42.37,42.37,32800.0,20.419,20.419,20.3853,20.3853,32800.0
2012-10-01 15:05:00,42.37,42.43,42.37,42.42,41100.0,20.3853,20.4142,20.3853,20.4094,41100.0
2012-10-01 15:10:00,42.41,42.42,42.34,42.34,40100.0,20.4045,20.4094,20.3709,20.3709,40100.0
2012-10-01 15:15:00,42.34,42.36,42.32,42.34,40000.0,20.3709,20.3805,20.3612,20.3709,40000.0
2012-10-01 15:20:00,42.33,42.33,42.23,42.23,100200.0,20.3661,20.3661,20.3179,20.3179,100200.0
2012-10-01 15:25:00,42.23,42.27,42.19,42.26,49400.0,20.3179,20.3372,20.2987,20.3324,49400.0
2012-10-01 15:30:00,42.26,42.27,42.24,42.26,40800.0,20.3324,20.3372,20.3228,20.3324,40800.0
2012-10-01 15:35:00,42.26,42.27,42.24,42.26,68200.0,20.3324,20.3372,20.3228,20.3324,68200.0
2012-10-01 15:40:00,42.27,42.32,42.25,42.28,85700.0,20.3372,20.3612,20.3276,20.342,85700.0
2012-10-01 15:45:00,42.28,42.29,42.24,42.25,95300.0,20.342,20.3468,20.3228,20.3276,95300.0
2012-10-01 15:50:00,42.26,42.27,42.22,42.23,96300.0,20.3324,20.3372,20.3131,20.3179,96300.0
2012-10-01 15:55:00,42.23,42.24,42.2,42.21,204000.0,20.3179,20.3228,20.3035,20.3083,204000.0
2012-10-02 09:30:00,42.53,42.6,42.52,42.59,99500.0,20.4623,20.496,20.4575,20.4912,99500.0
2012-10-02 09:35:00,42.58,42.58,42.48,42.52,63400.0,20.4863,20.4863,20.4382,20.4575,63400.0
2012-10-02 09:40:00,42.52,42.53,42.47,42.5,36500.0,20.4575,20.4623,20.4334,20.4479,36500.0
2012-10-02 09:45:00,42.5,42.51,42.45,42.46,68500.0,20.4479,20.4527,20.4238,20.4286,68500.0
2012-10-02 09:50:00,42.45,42.47,42.4,42.44,43300.0,20.4238,20.4334,20.3997,20.419,43300.0
2012-10-02 09:55:00,42.44,42.47,42.42,42.44,49700.0,20.419,20.4334,20.4094,20.419,49700.0
2012-10-02 10:00:00,42.44,42.45,42.33,42.35,46500.0,20.419,20.4238,20.3661,20.3757,46500.0
2012-10-02 10:05:00,42.34,42.41,42.33,42.41,31000.0,20.3709,20.4045,20.3661,20.4045,31000.0
2012-10-02 10:10:00,42.41,42.42,42.39,42.39,81900.0,20.4045,20.4094,20.3949,20.3949,81900.0
2012-10-02 10:15:00,42.39,42.43,42.38,42.43,70700.0,20.3949,20.4142,20.3901,20.4142,70700.0
2012-10-02 10:20:00,42.43,42.46,42.41,42.41,26900.0,20.4142,20.4286,20.4045,20.4045,26900.0
2012-10-02 10:25:00,42.41,42.43,42.37,42.4,59400.0,20.4045,20.4142,20.3853,20.3997,59400.0
2012-10-02 10:30:00,42.41,42.45,42.38,42.45,65600.0,20.4045,20.4238,20.3901,20.4238,65600.0
2012-10-02 10:35:00,42.46,42.49,42.46,42.47,16200.0,20.4286,20.443,20.4286,20.4334,16200.0
2012-10-02 10:40:00,42.47,42.47,42.43,42.45,118400.0,20.4334,20.4334,20.4142,20.4238,118400.0
2012-10-02 10:45:00,42.45,42.49,42.44,42.47,97800.0,20.4238,20.443,20.419,20.4334,97800.0
2012-10-02 10:50:00,42.47,42.48,42.42,42.42,98200.0,20.4334,20.4382,20.4094,20.4094,98200.0
2012-10-02 10:55:00,42.43,42.48,42.42,42.47,70500.0,20.4142,20.4382,20.4094,20.4334,70500.0
2012-10-02 11:00:00,42.47,42.47,42.44,42.46,127400.0,20.4334,20.4334,20.419,20.4286,127400.0
2012-10-02 11:05:00,42.46,42.47,42.44,42.45,35600.0,20.4286,20.4334,20.419,20.4238,35600.0
2012-10-02 11:10:00,42.45,42.5,42.42,42.49,134400.0,20.4238,20.4479,20.4094,20.443,134400.0
2012-10-02 11:15:00,42.5,42.52,42.47,42.51,52800.0,20.4479,20.4575,20.4334,20.4527,52800.0
2012-10-02 11:20:00,42.51,42.51,42.46,42.5,87900.0,20.4527,20.4527,20.4286,20.4479,87900.0
2012-10-02 11:25:00,42.5,42.53,42.45,42.46,137400.0,20.4479,20.4623,20.4238,20.4286,137400.0
2012-10-02 11:30:00,42.47,42.58,42.46,42.55,180200.0,20.4334,20.4863,20.4286,20.4719,180200.0
2012-10-02 11:35:00,42.56,42.57,42.43,42.47,279500.0,20.4767,20.4815,20.4142,20.4334,279500.0
2012-10-02 11:40:00,42.48,42.52,42.42,42.51,239400.0,20.4382,20.4575,20.4094,20.4527,239400.0
2012-10-02 11:45:00,42.51,42.51,42.46,42.49,27600.0,20.4527,20.4527,20.4286,20.443,27600.0
2012-10-02 11:50:00,42.48,42.54,42.48,42.52,26900.0,20.4382,20.4671,20.4382,20.4575,26900.0
2012-10-02 11:55:00,42.51,42.51,42.44,42.49,108000.0,20.4527,20.4527,20.419,20.443,108000.0
2012-10-02 12:00:00,42.5,42.52,42.48,42.52,31800.0,20.4479,20.4575,20.4382,20.4575,31800.0
2012-10-02 12:05:00,42.52,42.52,42.51,42.51,16000.0,20.4575,20.4575,20.4527,20.4527,16000.0
2012-10-02 12:10:00,42.51,42.56,42.51,42.54,25900.0,20.4527,20.4767,20.4527,20.4671,25900.0
2012-10-02 12:15:00,42.53,42.58,42.52,42.58,32400.0,20.4623,20.4863,20.4575,20.4863,32400.0
2012-10-02 12:20:00,42.58,42.59,42.54,42.54,16200.0,20.4863,20.4912,20.4671,20.4671,16200.0
2012-10-02 12:25:00,42.55,42.55,42.51,42.54,13500.0,20.4719,20.4719,20.4527,20.4671,13500.0
2012-10-02 12:30:00,42.53,42.54,42.5,42.51,19300.0,20.4623,20.4671,20.4479,20.4527,19300.0
2012-10-02 12:35:00,42.5,42.55,42.5,42.54,16600.0,20.4479,20.4719,20.4479,20.4671,16600.0
2012-10-02 12:40:00,42.53,42.53,42.52,42.53,8500.0,20.4623,20.4623,20.4575,20.4623,8500.0
2012-10-02 12:45:00,42.53,42.53,42.5,42.51,21700.0,20.4623,20.4623,20.4479,20.4527,21700.0
2012-10-02 12:50:00,42.52,42.54,42.51,42.54,16800.0,20.4575,20.4671,20.4527,20.4671,16800.0
2012-10-02 12:55:00,42.54,42.55,42.52,42.53,28500.0,20.4671,20.4719,20.4575,20.4623,28500.0
2012-10-02 13:00:00,42.53,42.54,42.53,42.54,5100.0,20.4623,20.4671,20.4623,20.4671,5100.0
2012-10-02 13:05:00,42.54,42.55,42.53,42.55,19300.0,20.4671,20.4719,20.4623,20.4719,19300.0
2012-10-02 13:10:00,42.55,42.56,42.54,42.55,228300.0,20.4719,20.4767,20.4671,20.4719,228300.0
2012-10-02 13:15:00,42.55,42.56,42.52,42.52,24500.0,20.4719,20.4767,20.4575,20.4575,24500.0
2012-10-02 13:20:00,42.53,42.53,42.52,42.53,13600.0,20.4623,20.4623,20.4575,20.4623,13600.0
2012-10-02 13:25:00,42.52,42.53,42.51,42.51,23400.0,20.4575,20.4623,20.4527,20.4527,23400.0
2012-10-02 13:30:00,42.52,42.53,42.5,42.52,12700.0,20.4575,20.4623,20.4479,20.4575,12700.0
2012-10-02 13:35:00,42.52,42.52,42.5,42.51,54300.0,20.4575,20.4575,20.4479,20.4527,54300.0
2012-10-02 13:40:00,42.5,42.55,42.49,42.52,55100.0,20.4479,20.4719,20.443,20.4575,55100.0
2012-10-02 13:45:00,42.53,42.53,42.5,42.5,15200.0,20.4623,20.4623,20.4479,20.4479,15200.0
2012-10-02 13:50:00,42.5,42.51,42.49,42.49,33700.0,20.4479,20.4527,20.443,20.443,33700.0
2012-10-02 13:55:00,42.49,42.49,42.46,42.48,35100.0,20.443,20.443,20.4286,20.4382,35100.0
2012-10-02 14:00:00,42.48,42.51,42.47,42.5,24500.0,20.4382,20.4527,20.4334,20.4479,24500.0
2012-10-02 14:05:00,42.5,42.52,42.47,42.5,47500.0,20.4479,20.4575,20.4334,20.4479,47500.0
2012-10-02 14:10:00,42.51,42.52,42.49,42.51,40900.0,20.4527,20.4575,20.443,20.4527,40900.0
2012-10-02 14:15:00,42.5,42.51,42.48,42.49,22000.0,20.4479,20.4527,20.4382,20.443,22000.0
2012-10-02 14:20:00,42.49,42.51,42.48,42.49,52700.0,20.443,20.4527,20.4382,20.443,52700.0
2012-10-02 14:25:00,42.48,42.5,42.45,42.47,63300.0,20.4382,20.4479,20.4238,20.4334,63300.0
2012-10-02 14:30:00,42.47,42.47,42.43,42.45,27300.0,20.4334,20.4334,20.4142,20.4238,27300.0
2012-10-02 14:35:00,42.46,42.47,42.43,42.43,20400.0,20.4286,20.4334,20.4142,20.4142,20400.0
2012-10-02 14:40:00,42.43,42.45,42.42,42.44,33600.0,20.4142,20.4238,20.4094,20.419,33600.0
2012-10-02 14:45:00,42.45,42.45,42.42,42.43,33600.0,20.4238,20.4238,20.4094,20.4142,33600.0
2012-10-02 14:50:00,42.43,42.45,42.42,42.44,18900.0,20.4142,20.4238,20.4094,20.419,18900.0
2012-10-02 14:55:00,42.43,42.46,42.42,42.44,64300.0,20.4142,20.4286,20.4094,20.419,64300.0
2012-10-02 15:00:00,42.44,42.48,42.43,42.48,66800.0,20.419,20.4382,20.4142,20.4382,66800.0
2012-10-02 15:05:00,42.48,42.49,42.46,42.47,31800.0,20.4382,20.443,20.4286,20.4334,31800.0
2012-10-02 15:10:00,42.48,42.49,42.47,42.48,40800.0,20.4382,20.443,20.4334,20.4382,40800.0
2012-10-02 15:15:00,42.48,42.49,42.47,42.47,28600.0,20.4382,20.443,20.4334,20.4334,28600.0
2012-10-02 15:20:00,42.47,42.51,42.45,42.5,43200.0,20.4334,20.4527,20.4238,20.4479,43200.0
2012-10-02 15:25:00,42.49,42.55,42.49,42.54,80100.0,20.443,20.4719,20.443,20.4671,80100.0
2012-10-02 15:30:00,42.54,42.56,42.54,42.56,128200.0,20.4671,20.4767,20.4671,20.4767,128200.0
2012-10-02 15:35:00,42.56,42.61,42.56,42.61,84400.0,20.4767,20.5008,20.4767,20.5008,84400.0
2012-10-02 15:40:00,42.61,42.63,42.59,42.63,137900.0,20.5008,20.5104,20.4912,20.5104,137900.0
2012-10-02 15:45:00,42.63,42.7,42.63,42.66,139400.0,20.5104,20.5441,20.5104,20.5248,139400.0
2012-10-02 15:50:00,42.66,42.69,42.65,42.66,80400.0,20.5248,20.5393,20.52,20.5248,80400.0
2012-10-02 15:55:00,42.67,42.72,42.65,42.72,135100.0,20.5296,20.5537,20.52,20.5537,135100.0
2012-10-03 09:30:00,42.49,42.55,42.49,42.51,108400.0,20.443,20.4719,20.443,20.4527,108400.0
2012-10-03 09:35:00,42.5,42.52,42.47,42.48,124700.0,20.4479,20.4575,20.4334,20.4382,124700.0
2012-10-03 09:40:00,42.48,42.53,42.47,42.49,165500.0,20.4382,20.4623,20.4334,20.443,165500.0
2012-10-03 09:45:00,42.49,42.51,42.43,42.43,288900.0,20.443,20.4527,20.4142,20.4142,288900.0
2012-10-03 09:50:00,42.43,42.47,42.42,42.42,55700.0,20.4142,20.4334,20.4094,20.4094,55700.0
2012-10-03 09:55:00,42.43,42.47,42.41,42.46,57500.0,20.4142,20.4334,20.4045,20.4286,57500.0
2012-10-03 10:00:00,42.47,42.53,42.42,42.43,129100.0,20.4334,20.4623,20.4094,20.4142,129100.0
2012-10-03 10:05:00,42.42,42.48,42.41,42.45,66200.0,20.4094,20.4382,20.4045,20.4238,66200.0
2012-10-03 10:10:00,42.46,42.51,42.46,42.51,58700.0,20.4286,20.4527,20.4286,20.4527,58700.0
2012-10-03 10:15:00,42.51,42.62,42.51,42.59,77400.0,20.4527,20.5056,20.4527,20.4912,77400.0
2012-10-03 10:20:00,42.61,42.63,42.57,42.58,77500.0,20.5008,20.5104,20.4815,20.4863,77500.0
2012-10-03 10:25:00,42.57,42.59,42.56,42.57,29400.0,20.4815,20.4912,20.4767,20.4815,29400.0
2012-10-03 10:30:00,42.58,42.6,42.55,42.56,60500.0,20.4863,20.496,20.4719,20.4767,60500.0
2012-10-03 10:35:00,42.56,42.59,42.54,42.59,33000.0,20.4767,20.4912,20.4671,20.4912,33000.0
2012-10-03 10:40:00,42.59,42.59,42.52,42.55,88300.0,20.4912,20.4912,20.4575,20.4719,88300.0
2012-10-03 10:45:00,42.55,42.55,42.51,42.53,43300.0,20.4719,20.4719,20.4527,20.4623,43300.0
2012-10-03 10:50:00,42.53,42.55,42.5,42.54,183600.0,20.4623,20.4719,20.4479,20.4671,183600.0
2012-10-03 10:55:00,42.54,42.57,42.53,42.55,68800.0,20.4671,20.4815,20.4623,20.4719,68800.0
2012-10-03 11:00:00,42.55,42.56,42.51,42.52,67600.0,20.4719,20.4767,20.4527,20.4575,67600.0
2012-10-03 11:05:00,42.52,42.58,42.52,42.54,111100.0,20.4575,20.4863,20.4575,20.4671,111100.0
2012-10-03 11:10:00,42.54,42.61,42.54,42.56,126100.0,20.4671,20.5008,20.4671,20.4767,126100.0
2012-10-03 11:15:00,42.57,42.59,42.48,42.48,92700.0,20.4815,20.4912,20.4382,20.4382,92700.0
2012-10-03 11:20:00,42.48,42.49,42.42,42.42,74100.0,20.4382,20.443,20.4094,20.4094,74100.0
2012-10-03 11:25:00,42.42,42.48,42.42,42.44,46500.0,20.4094,20.4382,20.4094,20.419,46500.0
2012-10-03 11:30:00,42.44,42.44,42.37,42.38,118100.0,20.419,20.419,20.3853,20.3901,118100.0
2012-10-03 11:35:00,42.38,42.44,42.38,42.43,34200.0,20.3901,20.419,20.3901,20.4142,34200.0
2012-10-03 11:40:00,42.44,42.47,42.44,42.45,19900.0,20.419,20.4334,20.419,20.4238,19900.0
2012-10-03 11:45:00,42.44,42.49,42.44,42.47,31700.0,20.419,20.443,20.419,20.4334,31700.0
2012-10-03 11:50:00,42.47,42.48,42.46,42.48,60500.0,20.4334,20.4382,20.4286,20.4382,60500.0
2012-10-03 11:55:00,42.47,42.49,42.47,42.47,23500.0,20.4334,20.443,20.4334,20.4334,23500.0
2012-10-03 12:00:00,42.47,42.48,42.47,42.47,22900.0,20.4334,20.4382,20.4334,20.4334,22900.0
2012-10-03 12:05:00,42.48,42.49,42.47,42.47,25500.0,20.4382,20.443,20.4334,20.4334,25500.0
2012-10-03 12:10:00,42.48,42.49,42.47,42.49,17300.0,20.4382,20.443,20.4334,20.443,17300.0
2012-10-03 12:15:00,42.49,42.5,42.46,42.48,38800.0,20.443,20.4479,20.4286,20.4382,38800.0
2012-10-03 12:20:00,42.47,42.48,42.45,42.45,20300.0,20.4334,20.4382,20.4238,20.4238,20300.0
2012-10-03 12:25:00,42.45,42.46,42.42,42.45,75800.0,20.4238,20.4286,20.4094,20.4238,75800.0
2012-10-03 12:30:00,42.43,42.45,42.41,42.43,56800.0,20.4142,20.4238,20.4045,20.4142,56800.0
2012-10-03 12:35:00,42.42,42.43,42.41,42.41,23600.0,20.4094,20.4142,20.4045,20.4045,23600.0
2012-10-03 12:40:00,42.41,42.41,42.4,42.41,7700.0,20.4045,20.4045,20.3997,20.4045,7700.0
2012-10-03 12:45:00,42.4,42.41,42.4,42.4,10700.0,20.3997,20.4045,20.3997,20.3997,10700.0
2012-10-03 12:50:00,42.41,42.43,42.39,42.43,25700.0,20.4045,20.4142,20.3949,20.4142,25700.0
2012-10-03 12:55:00,42.42,42.42,42.41,42.41,12100.0,20.4094,20.4094,20.4045,20.4045,12100.0
2012-10-03 13:00:00,42.41,42.42,42.39,42.42,19300.0,20.4045,20.4094,20.3949,20.4094,19300.0
2012-10-03 13:05:00,42.42,42.42,42.39,42.4,6500.0,20.4094,20.4094,20.3949,20.3997,6500.0
2012-10-03 13:10:00,42.4,42.41,42.39,42.41,8800.0,20.3997,20.4045,20.3949,20.4045,8800.0
2012-10-03 13:15:00,42.41,42.42,42.4,42.41,14100.0,20.4045,20.4094,20.3997,20.4045,14100.0
2012-10-03 13:20:00,42.41,42.42,42.37,42.37,18100.0,20.4045,20.4094,20.3853,20.3853,18100.0
2012-10-03 13:25:00,42.37,42.37,42.35,42.35,10700.0,20.3853,20.3853,20.3757,20.3757,10700.0
2012-10-03 13:30:00,42.35,42.35,42.3,42.3,21600.0,20.3757,20.3757,20.3516,20.3516,21600.0
2012-10-03 13:35:00,42.31,42.31,42.22,42.22,41800.0,20.3564,20.3564,20.3131,20.3131,41800.0
2012-10-03 13:40:00,42.22,42.25,42.21,42.24,41000.0,20.3131,20.3276,20.3083,20.3228,41000.0
2012-10-03 13:45:00,42.24,42.26,42.22,42.24,21900.0,20.3228,20.3324,20.3131,20.3228,21900.0
2012-10-03 13:50:00,42.24,42.26,42.23,42.26,12100.0,20.3228,20.3324,20.3179,20.3324,12100.0
2012-10-03 13:55:00,42.25,42.26,42.25,42.25,4100.0,20.3276,20.3324,20.3276,20.3276,4100.0
2012-10-03 14:00:00,42.25,42.26,42.22,42.22,21900.0,20.3276,20.3324,20.3131,20.3131,21900.0
2012-10-03 14:05:00,42.23,42.25,42.22,42.25,17200.0,20.3179,20.3276,20.3131,20.3276,17200.0
2012-10-03 14:10:00,42.26,42.27,42.25,42.25,12300.0,20.3324,20.3372,20.3276,20.3276,12300.0
2012-10-03 14:15:00,42.25,42.25,42.21,42.21,11100.0,20.3276,20.3276,20.3083,20.3083,11100.0
2012-10-03 14:20:00,42.21,42.22,42.17,42.17,24800.0,20.3083,20.3131,20.2891,20.2891,24800.0
2012-10-03 14:25:00,42.18,42.2,42.15,42.18,23300.0,20.2939,20.3035,20.2795,20.2939,23300.0
2012-10-03 14:30:00,42.18,42.2,42.17,42.2,9500.0,20.2939,20.3035,20.2891,20.3035,9500.0
2012-10-03 14:35:00,42.19,42.21,42.19,42.21,13200.0,20.2987,20.3083,20.2987,20.3083,13200.0
2012-10-03 14:40:00,42.21,42.21,42.19,42.19,7300.0,20.3083,20.3083,20.2987,20.2987,7300.0
2012-10-03 14:45:00,42.19,42.19,42.16,42.17,19200.0,20.2987,20.2987,20.2843,20.2891,19200.0
2012-10-03 14:50:00,42.17,42.18,42.14,42.15,18200.0,20.2891,20.2939,20.2746,20.2795,18200.0
2012-10-03 14:55:00,42.15,42.16,42.14,42.15,25000.0,20.2795,20.2843,20.2746,20.2795,25000.0
2012-10-03 15:00:00,42.16,42.17,42.14,42.17,24100.0,20.2843,20.2891,20.2746,20.2891,24100.0
2012-10-03 15:05:00,42.16,42.17,42.13,42.13,17000.0,20.2843,20.2891,20.2698,20.2698,17000.0
2012-10-03 15:10:00,42.13,42.15,42.12,42.15,18300.0,20.2698,20.2795,20.265,20.2795,18300.0
2012-10-03 15:15:00,42.14,42.19,42.14,42.16,23000.0,20.2746,20.2987,20.2746,20.2843,23000.0
2012-10-03 15:20:00,42.15,42.19,42.15,42.18,16400.0,20.2795,20.2987,20.2795,20.2939,16400.0
2012-10-03 15:25:00,42.18,42.25,42.17,42.25,38000.0,20.2939,20.3276,20.2891,20.3276,38000.0
2012-10-03 15:30:00,42.24,42.26,42.21,42.23,33300.0,20.3228,20.3324,20.3083,20.3179,33300.0
2012-10-03 15:35:00,42.22,42.24,42.2,42.23,33000.0,20.3131,20.3228,20.3035,20.3179,33000.0
2012-10-03 15:40:00,42.23,42.26,42.22,42.25,48500.0,20.3179,20.3324,20.3131,20.3276,48500.0
2012-10-03 15:45:00,42.25,42.26,42.23,42.25,91000.0,20.3276,20.3324,20.3179,20.3276,91000.0
2012-10-03 15:50:00,42.25,42.27,42.22,42.25,69200.0,20.3276,20.3372,20.3131,20.3276,69200.0
2012-10-03 15:55:00,42.26,42.29,42.24,42.24,139200.0,20.3324,20.3468,20.3228,20.3228,139200.0
2012-10-04 09:30:00,41.96,42.09,41.93,42.06,273400.0,20.188,20.2506,20.1736,20.2362,273400.0
2012-10-04 09:35:00,42.06,42.08,41.98,42.08,175400.0,20.2362,20.2458,20.1977,20.2458,175400.0
2012-10-04 09:40:00,42.07,42.11,42.04,42.09,72200.0,20.241,20.2602,20.2265,20.2506,72200.0
2012-10-04 09:45:00,42.09,42.1,42.05,42.08,47500.0,20.2506,20.2554,20.2313,20.2458,47500.0
2012-10-04 09:50:00,42.09,42.1,42.06,42.06,36900.0,20.2506,20.2554,20.2362,20.2362,36900.0
2012-10-04 09:55:00,42.06,42.08,42.04,42.07,44000.0,20.2362,20.2458,20.2265,20.241,44000.0
2012-10-04 10:00:00,42.06,42.1,42.02,42.1,81900.0,20.2362,20.2554,20.2169,20.2554,81900.0
2012-10-04 10:05:00,42.09,42.22,42.09,42.22,64300.0,20.2506,20.3131,20.2506,20.3131,64300.0
2012-10-04 10:10:00,42.23,42.29,42.19,42.22,43700.0,20.3179,20.3468,20.2987,20.3131,43700.0
2012-10-04 10:15:00,42.22,42.23,42.18,42.18,30700.0,20.3131,20.3179,20.2939,20.2939,30700.0
2012-10-04 10:20:00,42.19,42.22,42.16,42.17,51200.0,20.2987,20.3131,20.2843,20.2891,51200.0
2012-10-04 10:25:00,42.17,42.21,42.16,42.18,68900.0,20.2891,20.3083,20.2843,20.2939,68900.0
2012-10-04 10:30:00,42.17,42.19,42.14,42.14,22900.0,20.2891,20.2987,20.2746,20.2746,22900.0
2012-10-04 10:35:00,42.14,42.17,42.13,42.17,45100.0,20.2746,20.2891,20.2698,20.2891,45100.0
2012-10-04 10:40:00,42.16,42.18,42.15,42.15,31900.0,20.2843,20.2939,20.2795,20.2795,31900.0
2012-10-04 10:45:00,42.15,42.18,42.14,42.16,46400.0,20.2795,20.2939,20.2746,20.2843,46400.0
2012-10-04 10:50:00,42.16,42.2,42.16,42.18,42400.0,20.2843,20.3035,20.2843,20.2939,42400.0
2012-10-04 10:55:00,42.17,42.21,42.17,42.2,48800.0,20.2891,20.3083,20.2891,20.3035,48800.0
2012-10-04 11:00:00,42.2,42.23,42.2,42.22,39400.0,20.3035,20.3179,20.3035,20.3131,39400.0
2012-10-04 11:05:00,42.21,42.21,42.13,42.14,117800.0,20.3083,20.3083,20.2698,20.2746,117800.0
2012-10-04 11:10:00,42.14,42.17,42.1,42.13,70900.0,20.2746,20.2891,20.2554,20.2698,70900.0
2012-10-04 11:15:00,42.13,42.14,42.09,42.11,47900.0,20.2698,20.2746,20.2506,20.2602,47900.0
2012-10-04 11:20:00,42.1,42.11,42.03,42.03,74200.0,20.2554,20.2602,20.2217,20.2217,74200.0
2012-10-04 11:25:00,42.03,42.06,42.0,42.01,66100.0,20.2217,20.2362,20.2073,20.2121,66100.0
2012-10-04 11:30:00,42.02,42.1,42.0,42.1,76300.0,20.2169,20.2554,20.2073,20.2554,76300.0
2012-10-04 11:35:00,42.1,42.14,42.1,42.11,55000.0,20.2554,20.2746,20.2554,20.2602,55000.0
2012-10-04 11:40:00,42.12,42.18,42.11,42.17,24700.0,20.265,20.2939,20.2602,20.2891,24700.0
2012-10-04 11:45:00,42.17,42.18,42.14,42.15,18300.0,20.2891,20.2939,20.2746,20.2795,18300.0
2012-10-04 11:50:00,42.14,42.16,42.11,42.12,24400.0,20.2746,20.2843,20.2602,20.265,24400.0
2012-10-04 11:55:00,42.12,42.15,42.12,42.14,36700.0,20.265,20.2795,20.265,20.2746,36700.0
2012-10-04 12:00:00,42.13,42.13,42.12,42.12,9700.0,20.2698,20.2698,20.265,20.265,9700.0
2012-10-04 12:05:00,42.12,42.23,42.12,42.23,80400.0,20.265,20.3179,20.265,20.3179,80400.0
2012-10-04 12:10:00,42.23,42.26,42.23,42.25,45800.0,20.3179,20.3324,20.3179,20.3276,45800.0
2012-10-04 12:15:00,42.26,42.26,42.21,42.23,27600.0,20.3324,20.3324,20.3083,20.3179,27600.0
2012-10-04 12:20:00,42.23,42.27,42.23,42.27,53500.0,20.3179,20.3372,20.3179,20.3372,53500.0
2012-10-04 12:25:00,42.27,42.29,42.25,42.26,42500.0,20.3372,20.3468,20.3276,20.3324,42500.0
2012-10-04 12:30:00,42.26,42.27,42.23,42.23,30700.0,20.3324,20.3372,20.3179,20.3179,30700.0
2012-10-04 12:35:00,42.23,42.26,42.23,42.24,38500.0,20.3179,20.3324,20.3179,20.3228,38500.0
2012-10-04 12:40:00,42.24,42.25,42.24,42.25,39300.0,20.3228,20.3276,20.3228,20.3276,39300.0
2012-10-04 12:45:00,42.24,42.26,42.23,42.23,40900.0,20.3228,20.3324,20.3179,20.3179,40900.0
2012-10-04 12:50:00,42.23,42.24,42.21,42.21,34200.0,20.3179,20.3228,20.3083,20.3083,34200.0
2012-10-04 12:55:00,42.22,42.25,42.21,42.25,45800.0,20.3131,20.3276,20.3083,20.3276,45800.0
2012-10-04 13:00:00,42.25,42.27,42.24,42.26,24700.0,20.3276,20.3372,20.3228,20.3324,24700.0
2012-10-04 13:05:00,42.25,42.28,42.25,42.28,32400.0,20.3276,20.342,20.3276,20.342,32400.0
2012-10-04 13:10:00,42.27,42.27,42.26,42.26,24300.0,20.3372,20.3372,20.3324,20.3324,24300.0
2012-10-04 13:15:00,42.27,42.28,42.26,42.27,17000.0,20.3372,20.342,20.3324,20.3372,17000.0
2012-10-04 13:20:00,42.27,42.31,42.27,42.3,33800.0,20.3372,20.3564,20.3372,20.3516,33800.0
2012-10-04 13:25:00,42.31,42.32,42.3,42.32,28300.0,20.3564,20.3612,20.3516,20.3612,28300.0
2012-10-04 13:30:00,42.32,42.32,42.3,42.31,29900.0,20.3612,20.3612,20.3516,20.3564,29900.0
2012-10-04 13:35:00,42.31,42.34,42.3,42.33,42100.0,20.3564,20.3709,20.3516,20.3661,42100.0
2012-10-04 13:40:00,42.33,42.33,42.32,42.33,22500.0,20.3661,20.3661,20.3612,20.3661,22500.0
2012-10-04 13:45:00,42.33,42.33,42.28,42.28,67600.0,20.3661,20.3661,20.342,20.342,67600.0
2012-10-04 13:50:00,42.28,42.29,42.28,42.29,18700.0,20.342,20.3468,20.342,20.3468,18700.0
2012-10-04 13:55:00,42.29,42.34,42.29,42.34,54300.0,20.3468,20.3709,20.3468,20.3709,54300.0
2012-10-04 14:00:00,42.34,42.34,42.26,42.31,72200.0,20.3709,20.3709,20.3324,20.3564,72200.0
2012-10-04 14:05:00,42.32,42.36,42.3,42.36,194400.0,20.3612,20.3805,20.3516,20.3805,194400.0
2012-10-04 14:10:00,42.36,42.38,42.35,42.37,78800.0,20.3805,20.3901,20.3757,20.3853,78800.0
2012-10-04 14:15:00,42.37,42.39,42.36,42.39,74200.0,20.3853,20.3949,20.3805,20.3949,74200.0
2012-10-04 14:20:00,42.38,42.4,42.38,42.39,103400.0,20.3901,20.3997,20.3901,20.3949,103400.0
2012-10-04 14:25:00,42.39,42.42,42.37,42.38,90100.0,20.3949,20.4094,20.3853,20.3901,90100.0
2012-10-04 14:30:00,42.37,42.4,42.37,42.39,67900.0,20.3853,20.3997,20.3853,20.3949,67900.0
2012-10-04 14:35:00,42.39,42.39,42.36,42.38,49800.0,20.3949,20.3949,20.3805,20.3901,49800.0
2012-10-04 14:40:00,42.38,42.45,42.38,42.44,139500.0,20.3901,20.4238,20.3901,20.419,139500.0
2012-10-04 14:45:00,42.44,42.47,42.42,42.46,116600.0,20.419,20.4334,20.4094,20.4286,116600.0
2012-10-04 14:50:00,42.45,42.46,42.44,42.46,95900.0,20.4238,20.4286,20.419,20.4286,95900.0
2012-10-04 14:55:00,42.46,42.51,42.46,42.5,165600.0,20.4286,20.4527,20.4286,20.4479,165600.0
2012-10-04 15:00:00,42.5,42.52,42.48,42.51,46200.0,20.4479,20.4575,20.4382,20.4527,46200.0
2012-10-04 15:05:00,42.51,42.51,42.49,42.5,57700.0,20.4527,20.4527,20.443,20.4479,57700.0
2012-10-04 15:10:00,42.51,42.51,42.48,42.5,159800.0,20.4527,20.4527,20.4382,20.4479,159800.0
2012-10-04 15:15:00,42.5,42.52,42.49,42.5,96000.0,20.4479,20.4575,20.443,20.4479,96000.0
2012-10-04 15:20:00,42.5,42.51,42.49,42.5,150600.0,20.4479,20.4527,20.443,20.4479,150600.0
2012-10-04 15:25:00,42.5,42.52,42.49,42.51,143600.0,20.4479,20.4575,20.443,20.4527,143600.0
2012-10-04 15:30:00,42.5,42.52,42.49,42.52,87000.0,20.4479,20.4575,20.443,20.4575,87000.0
2012-10-04 15:35:00,42.52,42.53,42.49,42.51,99100.0,20.4575,20.4623,20.443,20.4527,99100.0
2012-10-04 15:40:00,42.51,42.52,42.49,42.5,116300.0,20.4527,20.4575,20.443,20.4479,116300.0
2012-10-04 15:45:00,42.5,42.51,42.47,42.48,207000.0,20.4479,20.4527,20.4334,20.4382,207000.0
2012-10-04 15:50:00,42.49,42.53,42.48,42.5,279100.0,20.443,20.4623,20.4382,20.4479,279100.0
2012-10-04 15:55:00,42.5,42.58,42.5,42.58,475900.0,20.4479,20.4863,20.4479,20.4863,475900.0
2012-10-05 09:30:00,42.5,42.66,42.49,42.65,134800.0,20.4479,20.5248,20.443,20.52,134800.0
2012-10-05 09:35:00,42.65,42.68,42.64,42.64,52000.0,20.52,20.5345,20.5152,20.5152,52000.0
2012-10-05 09:40:00,42.64,42.64,42.52,42.52,99900.0,20.5152,20.5152,20.4575,20.4575,99900.0
2012-10-05 09:45:00,42.52,42.55,42.51,42.53,41600.0,20.4575,20.4719,20.4527,20.4623,41600.0
2012-10-05 09:50:00,42.53,42.6,42.53,42.59,28000.0,20.4623,20.496,20.4623,20.4912,28000.0
2012-10-05 09:55:00,42.59,42.62,42.57,42.59,22200.0,20.4912,20.5056,20.4815,20.4912,22200.0
2012-10-05 10:00:00,42.6,42.6,42.54,42.58,22200.0,20.496,20.496,20.4671,20.4863,22200.0
2012-10-05 10:05:00,42.58,42.6,42.55,42.6,57300.0,20.4863,20.496,20.4719,20.496,57300.0
2012-10-05 10:10:00,42.6,42.62,42.56,42.57,27600.0,20.496,20.5056,20.4767,20.4815,27600.0
2012-10-05 10:15:00,42.57,42.63,42.56,42.62,48300.0,20.4815,20.5104,20.4767,20.5056,48300.0
2012-10-05 10:20:00,42.63,42.69,42.63,42.67,15000.0,20.5104,20.5393,20.5104,20.5296,15000.0
2012-10-05 10:25:00,42.68,42.69,42.58,42.6,89300.0,20.5345,20.5393,20.4863,20.496,89300.0
2012-10-05 10:30:00,42.59,42.64,42.58,42.61,50400.0,20.4912,20.5152,20.4863,20.5008,50400.0
2012-10-05 10:35:00,42.61,42.61,42.56,42.57,67600.0,20.5008,20.5008,20.4767,20.4815,67600.0
2012-10-05 10:40:00,42.57,42.6,42.56,42.58,35800.0,20.4815,20.496,20.4767,20.4863,35800.0
2012-10-05 10:45:00,42.58,42.6,42.51,42.53,228000.0,20.4863,20.496,20.4527,20.4623,228000.0
2012-10-05 10:50:00,42.53,42.54,42.47,42.48,53800.0,20.4623,20.4671,20.4334,20.4382,53800.0
2012-10-05 10:55:00,42.47,42.48,42.44,42.44,38400.0,20.4334,20.4382,20.419,20.419,38400.0
2012-10-05 11:00:00,42.44,42.46,42.42,42.44,29600.0,20.419,20.4286,20.4094,20.419,29600.0
2012-10-05 11:05:00,42.44,42.46,42.42,42.43,20800.0,20.419,20.4286,20.4094,20.4142,20800.0
2012-10-05 11:10:00,42.43,42.45,42.4,42.42,36700.0,20.4142,20.4238,20.3997,20.4094,36700.0
2012-10-05 11:15:00,42.42,42.46,42.41,42.45,14400.0,20.4094,20.4286,20.4045,20.4238,14400.0
2012-10-05 11:20:00,42.45,42.46,42.43,42.43,11200.0,20.4238,20.4286,20.4142,20.4142,11200.0
2012-10-05 11:25:00,42.43,42.45,42.42,42.43,18200.0,20.4142,20.4238,20.4094,20.4142,18200.0
2012-10-05 11:30:00,42.42,42.45,42.4,42.44,50000.0,20.4094,20.4238,20.3997,20.419,50000.0
2012-10-05 11:35:00,42.44,42.45,42.43,42.44,15200.0,20.419,20.4238,20.4142,20.419,15200.0
2012-10-05 11:40:00,42.43,42.44,42.39,42.39,24300.0,20.4142,20.419,20.3949,20.3949,24300.0
2012-10-05 11:45:00,42.39,42.42,42.39,42.4,20400.0,20.3949,20.4094,20.3949,20.3997,20400.0
2012-10-05 11:50:00,42.4,42.4,42.39,42.39,21200.0,20.3997,20.3997,20.3949,20.3949,21200.0
2012-10-05 11:55:00,42.39,42.39,42.37,42.37,6100.0,20.3949,20.3949,20.3853,20.3853,6100.0
2012-10-05 12:00:00,42.37,42.38,42.32,42.33,13900.0,20.3853,20.3901,20.3612,20.3661,13900.0
2012-10-05 12:05:00,42.32,42.33,42.3,42.3,37300.0,20.3612,20.3661,20.3516,20.3516,37300.0
2012-10-05 12:10:00,42.31,42.36,42.3,42.36,31200.0,20.3564,20.3805,20.3516,20.3805,31200.0
2012-10-05 12:15:00,42.36,42.37,42.35,42.37,10500.0,20.3805,20.3853,20.3757,20.3853,10500.0
2012-10-05 12:20:00,42.36,42.38,42.34,42.34,15200.0,20.3805,20.3901,20.3709,20.3709,15200.0
2012-10-05 12:25:00,42.34,42.38,42.34,42.38,18300.0,20.3709,20.3901,20.3709,20.3901,18300.0
2012-10-05 12:30:00,42.37,42.4,42.37,42.39,12200.0,20.3853,20.3997,20.3853,20.3949,12200.0
2012-10-05 12:35:00,42.4,42.41,42.4,42.41,14000.0,20.3997,20.4045,20.3997,20.4045,14000.0
2012-10-05 12:40:00,42.41,42.43,42.4,42.42,10500.0,20.4045,20.4142,20.3997,20.4094,10500.0
2012-10-05 12:45:00,42.42,42.42,42.35,42.36,10000.0,20.4094,20.4094,20.3757,20.3805,10000.0
2012-10-05 12:50:00,42.36,42.38,42.35,42.38,13000.0,20.3805,20.3901,20.3757,20.3901,13000.0
2012-10-05 12:55:00,42.38,42.4,42.38,42.38,5600.0,20.3901,20.3997,20.3901,20.3901,5600.0
2012-10-05 13:00:00,42.39,42.42,42.39,42.4,9900.0,20.3949,20.4094,20.3949,20.3997,9900.0
2012-10-05 13:05:00,42.4,42.42,42.39,42.41,15600.0,20.3997,20.4094,20.3949,20.4045,15600.0
2012-10-05 13:10:00,42.41,42.42,42.39,42.4,9300.0,20.4045,20.4094,20.3949,20.3997,9300.0
2012-10-05 13:15:00,42.4,42.43,42.4,42.42,15400.0,20.3997,20.4142,20.3997,20.4094,15400.0
2012-10-05 13:20:00,42.43,42.43,42.38,42.38,14300.0,20.4142,20.4142,20.3901,20.3901,14300.0
2012-10-05 13:25:00,42.38,42.39,42.36,42.36,21100.0,20.3901,20.3949,20.3805,20.3805,21100.0
2012-10-05 13:30:00,42.35,42.37,42.33,42.33,14100.0,20.3757,20.3853,20.3661,20.3661,14100.0
2012-10-05 13:35:00,42.33,42.35,42.33,42.34,15800.0,20.3661,20.3757,20.3661,20.3709,15800.0
2012-10-05 13:40:00,42.34,42.35,42.33,42.34,8700.0,20.3709,20.3757,20.3661,20.3709,8700.0
2012-10-05 13:45:00,42.34,42.34,42.3,42.31,20100.0,20.3709,20.3709,20.3516,20.3564,20100.0
2012-10-05 13:50:00,42.31,42.34,42.3,42.34,15000.0,20.3564,20.3709,20.3516,20.3709,15000.0
2012-10-05 13:55:00,42.34,42.35,42.33,42.33,5700.0,20.3709,20.3757,20.3661,20.3661,5700.0
2012-10-05 14:00:00,42.34,42.35,42.32,42.34,17000.0,20.3709,20.3757,20.3612,20.3709,17000.0
2012-10-05 14:05:00,42.33,42.33,42.31,42.31,11600.0,20.3661,20.3661,20.3564,20.3564,11600.0
2012-10-05 14:10:00,42.31,42.34,42.29,42.33,49300.0,20.3564,20.3709,20.3468,20.3661,49300.0
2012-10-05 14:15:00,42.33,42.37,42.33,42.37,60100.0,20.3661,20.3853,20.3661,20.3853,60100.0
2012-10-05 14:20:00,42.36,42.37,42.35,42.36,11700.0,20.3805,20.3853,20.3757,20.3805,11700.0
2012-10-05 14:25:00,42.36,42.37,42.34,42.35,22200.0,20.3805,20.3853,20.3709,20.3757,22200.0
2012-10-05 14:30:00,42.35,42.35,42.3,42.3,23600.0,20.3757,20.3757,20.3516,20.3516,23600.0
2012-10-05 14:35:00,42.3,42.32,42.29,42.29,20100.0,20.3516,20.3612,20.3468,20.3468,20100.0
2012-10-05 14:40:00,42.29,42.34,42.29,42.34,13600.0,20.3468,20.3709,20.3468,20.3709,13600.0
2012-10-05 14:45:00,42.35,42.37,42.33,42.34,20600.0,20.3757,20.3853,20.3661,20.3709,20600.0
2012-10-05 14:50:00,42.34,42.34,42.28,42.28,14200.0,20.3709,20.3709,20.342,20.342,14200.0
2012-10-05 14:55:00,42.28,42.29,42.23,42.23,40100.0,20.342,20.3468,20.3179,20.3179,40100.0
2012-10-05 15:00:00,42.24,42.26,42.22,42.26,37400.0,20.3228,20.3324,20.3131,20.3324,37400.0
2012-10-05 15:05:00,42.26,42.26,42.22,42.23,14900.0,20.3324,20.3324,20.3131,20.3179,14900.0
2012-10-05 15:10:00,42.23,42.24,42.17,42.2,41100.0,20.3179,20.3228,20.2891,20.3035,41100.0
2012-10-05 15:15:00,42.19,42.22,42.19,42.22,22600.0,20.2987,20.3131,20.2987,20.3131,22600.0
2012-10-05 15:20:00,42.22,42.27,42.21,42.25,42800.0,20.3131,20.3372,20.3083,20.3276,42800.0
2012-10-05 15:25:00,42.26,42.27,42.23,42.25,37900.0,20.3324,20.3372,20.3179,20.3276,37900.0
2012-10-05 15:30:00,42.25,42.26,42.2,42.2,101600.0,20.3276,20.3324,20.3035,20.3035,101600.0
2012-10-05 15:35:00,42.2,42.21,42.15,42.16,56900.0,20.3035,20.3083,20.2795,20.2843,56900.0
2012-10-05 15:40:00,42.15,42.18,42.15,42.18,90200.0,20.2795,20.2939,20.2795,20.2939,90200.0
2012-10-05 15:45:00,42.18,42.22,42.17,42.2,140000.0,20.2939,20.3131,20.2891,20.3035,140000.0
2012-10-05 15:50:00,42.19,42.19,42.11,42.11,208100.0,20.2987,20.2987,20.2602,20.2602,208100.0
2012-10-05 15:55:00,42.12,42.15,42.11,42.15,173000.0,20.265,20.2795,20.2602,20.2795,173000.0
2012-10-08 09:30:00,41.96,42.03,41.94,42.01,101900.0,20.188,20.2217,20.1784,20.2121,101900.0
2012-10-08 09:35:00,42.02,42.04,41.98,41.99,47000.0,20.2169,20.2265,20.1977,20.2025,47000.0
2012-10-08 09:40:00,41.98,42.0,41.95,41.97,32400.0,20.1977,20.2073,20.1832,20.1929,32400.0
2012-10-08 09:45:00,41.96,41.96,41.9,41.9,35600.0,20.188,20.188,20.1592,20.1592,35600.0
2012-10-08 09:50:00,41.9,41.95,41.9,41.95,16400.0,20.1592,20.1832,20.1592,20.1832,16400.0
2012-10-08 09:55:00,41.94,42.0,41.93,41.96,48500.0,20.1784,20.2073,20.1736,20.188,48500.0
2012-10-08 10:00:00,41.98,42.03,41.95,41.99,32700.0,20.1977,20.2217,20.1832,20.2025,32700.0
2012-10-08 10:05:00,42.0,42.0,41.97,41.98,27300.0,20.2073,20.2073,20.1929,20.1977,27300.0
2012-10-08 10:10:00,41.98,42.02,41.98,42.01,20800.0,20.1977,20.2169,20.1977,20.2121,20800.0
2012-10-08 10:15:00,42.01,42.03,42.01,42.01,33200.0,20.2121,20.2217,20.2121,20.2121,33200.0
2012-10-08 10:20:00,42.02,42.05,42.01,42.01,45200.0,20.2169,20.2313,20.2121,20.2121,45200.0
2012-10-08 10:25:00,42.02,42.02,42.0,42.02,8100.0,20.2169,20.2169,20.2073,20.2169,8100.0
2012-10-08 10:30:00,42.01,42.04,42.01,42.03,44000.0,20.2121,20.2265,20.2121,20.2217,44000.0
2012-10-08 10:35:00,42.03,42.09,42.02,42.09,46200.0,20.2217,20.2506,20.2169,20.2506,46200.0
2012-10-08 10:40:00,42.09,42.15,42.09,42.13,24800.0,20.2506,20.2795,20.2506,20.2698,24800.0
2012-10-08 10:45:00,42.12,42.13,42.1,42.1,22100.0,20.265,20.2698,20.2554,20.2554,22100.0
2012-10-08 10:50:00,42.11,42.12,42.09,42.1,31000.0,20.2602,20.265,20.2506,20.2554,31000.0
2012-10-08 10:55:00,42.09,42.11,42.07,42.07,37500.0,20.2506,20.2602,20.241,20.241,37500.0
2012-10-08 11:00:00,42.06,42.11,42.06,42.1,13100.0,20.2362,20.2602,20.2362,20.2554,13100.0
2012-10-08 11:05:00,42.1,42.11,42.05,42.07,31900.0,20.2554,20.2602,20.2313,20.241,31900.0
2012-10-08 11:10:00,42.06,42.11,42.05,42.09,32300.0,20.2362,20.2602,20.2313,20.2506,32300.0
2012-10-08 11:15:00,42.09,42.1,42.08,42.09,12000.0,20.2506,20.2554,20.2458,20.2506,12000.0
2012-10-08 11:20:00,42.1,42.12,42.08,42.09,20400.0,20.2554,20.265,20.2458,20.2506,20400.0
2012-10-08 11:25:00,42.09,42.11,42.05,42.1,27700.0,20.2506,20.2602,20.2313,20.2554,27700.0
2012-10-08 11:30:00,42.11,42.11,42.02,42.02,44900.0,20.2602,20.2602,20.2169,20.2169,44900.0
2012-10-08 11:35:00,42.02,42.04,42.0,42.01,44700.0,20.2169,20.2265,20.2073,20.2121,44700.0
2012-10-08 11:40:00,42.01,42.03,42.0,42.01,28000.0,20.2121,20.2217,20.2073,20.2121,28000.0
2012-10-08 11:45:00,42.01,42.03,42.0,42.01,19000.0,20.2121,20.2217,20.2073,20.2121,19000.0
2012-10-08 11:50:00,42.02,42.02,42.0,42.01,17900.0,20.2169,20.2169,20.2073,20.2121,17900.0
2012-10-08 11:55:00,42.01,42.04,42.01,42.02,16300.0,20.2121,20.2265,20.2121,20.2169,16300.0
2012-10-08 12:00:00,42.02,42.02,42.0,42.0,13900.0,20.2169,20.2169,20.2073,20.2073,13900.0
2012-10-08 12:05:00,42.0,42.02,42.0,42.01,12900.0,20.2073,20.2169,20.2073,20.2121,12900.0
2012-10-08 12:10:00,42.02,42.04,42.01,42.01,22500.0,20.2169,20.2265,20.2121,20.2121,22500.0
2012-10-08 12:15:00,42.02,42.03,42.0,42.0,9400.0,20.2169,20.2217,20.2073,20.2073,9400.0
2012-10-08 12:20:00,42.01,42.02,42.0,42.01,14000.0,20.2121,20.2169,20.2073,20.2121,14000.0
2012-10-08 12:25:00,42.0,42.02,42.0,42.02,5900.0,20.2073,20.2169,20.2073,20.2169,5900.0
2012-10-08 12:30:00,42.03,42.05,42.02,42.02,15000.0,20.2217,20.2313,20.2169,20.2169,15000.0
2012-10-08 12:35:00,42.02,42.04,42.01,42.03,22700.0,20.2169,20.2265,20.2121,20.2217,22700.0
2012-10-08 12:40:00,42.04,42.08,42.04,42.07,13500.0,20.2265,20.2458,20.2265,20.241,13500.0
2012-10-08 12:45:00,42.07,42.09,42.07,42.08,5400.0,20.241,20.2506,20.241,20.2458,5400.0
2012-10-08 12:50:00,42.07,42.1,42.07,42.08,13800.0,20.241,20.2554,20.241,20.2458,13800.0
2012-10-08 12:55:00,42.09,42.14,42.09,42.12,7400.0,20.2506,20.2746,20.2506,20.265,7400.0
2012-10-08 13:00:00,42.13,42.13,42.1,42.1,14400.0,20.2698,20.2698,20.2554,20.2554,14400.0
2012-10-08 13:05:00,42.09,42.11,42.08,42.11,19900.0,20.2506,20.2602,20.2458,20.2602,19900.0
2012-10-08 13:10:00,42.12,42.13,42.09,42.1,8400.0,20.265,20.2698,20.2506,20.2554,8400.0
2012-10-08 13:15:00,42.09,42.11,42.08,42.08,7900.0,20.2506,20.2602,20.2458,20.2458,7900.0
2012-10-08 13:20:00,42.09,42.1,42.07,42.08,8000.0,20.2506,20.2554,20.241,20.2458,8000.0
2012-10-08 13:25:00,42.08,42.11,42.08,42.09,10700.0,20.2458,20.2602,20.2458,20.2506,10700.0
2012-10-08 13:30:00,42.1,42.13,42.09,42.13,20500.0,20.2554,20.2698,20.2506,20.2698,20500.0
2012-10-08 13:35:00,42.12,42.13,42.09,42.09,17300.0,20.265,20.2698,20.2506,20.2506,17300.0
2012-10-08 13:40:00,42.09,42.11,42.09,42.09,14200.0,20.2506,20.2602,20.2506,20.2506,14200.0
2012-10-08 13:45:00,42.09,42.15,42.09,42.12,30000.0,20.2506,20.2795,20.2506,20.265,30000.0
2012-10-08 13:50:00,42.13,42.15,42.12,42.15,25700.0,20.2698,20.2795,20.265,20.2795,25700.0
2012-10-08 13:55:00,42.15,42.15,42.13,42.14,10700.0,20.2795,20.2795,20.2698,20.2746,10700.0
2012-10-08 14:00:00,42.14,42.14,42.12,42.14,17900.0,20.2746,20.2746,20.265,20.2746,17900.0
2012-10-08 14:05:00,42.13,42.14,42.12,42.12,13200.0,20.2698,20.2746,20.265,20.265,13200.0
2012-10-08 14:10:00,42.13,42.14,42.11,42.13,11700.0,20.2698,20.2746,20.2602,20.2698,11700.0
2012-10-08 14:15:00,42.13,42.16,42.12,42.15,12500.0,20.2698,20.2843,20.265,20.2795,12500.0
2012-10-08 14:20:00,42.16,42.16,42.13,42.14,19400.0,20.2843,20.2843,20.2698,20.2746,19400.0
2012-10-08 14:25:00,42.14,42.17,42.14,42.17,28500.0,20.2746,20.2891,20.2746,20.2891,28500.0
2012-10-08 14:30:00,42.16,42.17,42.13,42.15,17200.0,20.2843,20.2891,20.2698,20.2795,17200.0
2012-10-08 14:35:00,42.15,42.2,42.15,42.16,70000.0,20.2795,20.3035,20.2795,20.2843,70000.0
2012-10-08 14:40:00,42.16,42.17,42.14,42.14,10000.0,20.2843,20.2891,20.2746,20.2746,10000.0
2012-10-08 14:45:00,42.14,42.16,42.13,42.16,8700.0,20.2746,20.2843,20.2698,20.2843,8700.0
2012-10-08 14:50:00,42.16,42.17,42.15,42.16,6500.0,20.2843,20.2891,20.2795,20.2843,6500.0
2012-10-08 14:55:00,42.15,42.18,42.15,42.17,14900.0,20.2795,20.2939,20.2795,20.2891,14900.0
2012-10-08 15:00:00,42.18,42.23,42.17,42.22,22000.0,20.2939,20.3179,20.2891,20.3131,22000.0
2012-10-08 15:05:00,42.22,42.22,42.2,42.2,11400.0,20.3131,20.3131,20.3035,20.3035,11400.0
2012-10-08 15:10:00,42.2,42.28,42.2,42.27,79400.0,20.3035,20.342,20.3035,20.3372,79400.0
2012-10-08 15:15:00,42.27,42.29,42.25,42.26,42300.0,20.3372,20.3468,20.3276,20.3324,42300.0
2012-10-08 15:20:00,42.26,42.26,42.2,42.21,37100.0,20.3324,20.3324,20.3035,20.3083,37100.0
2012-10-08 15:25:00,42.22,42.23,42.18,42.18,17900.0,20.3131,20.3179,20.2939,20.2939,17900.0
2012-10-08 15:30:00,42.18,42.22,42.18,42.2,29300.0,20.2939,20.3131,20.2939,20.3035,29300.0
2012-10-08 15:35:00,42.2,42.25,42.2,42.24,155600.0,20.3035,20.3276,20.3035,20.3228,155600.0
2012-10-08 15:40:00,42.24,42.26,42.22,42.26,65400.0,20.3228,20.3324,20.3131,20.3324,65400.0
2012-10-08 15:45:00,42.26,42.26,42.22,42.23,104700.0,20.3324,20.3324,20.3131,20.3179,104700.0
2012-10-08 15:50:00,42.23,42.26,42.23,42.24,64700.0,20.3179,20.3324,20.3179,20.3228,64700.0
2012-10-08 15:55:00,42.23,42.27,42.23,42.27,99800.0,20.3179,20.3372,20.3179,20.3372,99800.0
2012-10-09 09:30:00,42.26,42.27,42.19,42.21,98700.0,20.3324,20.3372,20.2987,20.3083,98700.0
2012-10-09 09:35:00,42.22,42.27,42.21,42.26,29600.0,20.3131,20.3372,20.3083,20.3324,29600.0
2012-10-09 09:40:00,42.27,42.39,42.26,42.37,84800.0,20.3372,20.3949,20.3324,20.3853,84800.0
2012-10-09 09:45:00,42.38,42.38,42.29,42.3,91700.0,20.3901,20.3901,20.3468,20.3516,91700.0
2012-10-09 09:50:00,42.32,42.35,42.32,42.32,37800.0,20.3612,20.3757,20.3612,20.3612,37800.0
2012-10-09 09:55:00,42.33,42.33,42.26,42.28,44200.0,20.3661,20.3661,20.3324,20.342,44200.0
2012-10-09 10:00:00,42.27,42.34,42.26,42.31,59400.0,20.3372,20.3709,20.3324,20.3564,59400.0
2012-10-09 10:05:00,42.3,42.34,41.85,42.28,57600.0,20.3516,20.3709,20.1351,20.342,57600.0
2012-10-09 10:10:00,42.28,42.71,42.27,42.34,86200.0,20.342,20.5489,20.3372,20.3709,86200.0
2012-10-09 10:15:00,42.34,42.38,42.32,42.32,53100.0,20.3709,20.3901,20.3612,20.3612,53100.0
2012-10-09 10:20:00,42.33,42.35,41.9,42.33,49200.0,20.3661,20.3757,20.1592,20.3661,49200.0
2012-10-09 10:25:00,42.32,42.34,41.9,42.32,36900.0,20.3612,20.3709,20.1592,20.3612,36900.0
2012-10-09 10:30:00,42.31,42.36,42.31,42.34,45700.0,20.3564,20.3805,20.3564,20.3709,45700.0
2012-10-09 10:35:00,42.34,42.74,42.27,42.27,32300.0,20.3709,20.5633,20.3372,20.3372,32300.0
2012-10-09 10:40:00,42.27,42.28,42.25,42.25,46600.0,20.3372,20.342,20.3276,20.3276,46600.0
2012-10-09 10:45:00,42.25,42.28,42.17,42.18,17400.0,20.3276,20.342,20.2891,20.2939,17400.0
2012-10-09 10:50:00,42.18,42.18,42.12,42.15,32600.0,20.2939,20.2939,20.265,20.2795,32600.0
2012-10-09 10:55:00,42.15,42.55,42.07,42.13,33300.0,20.2795,20.4719,20.241,20.2698,33300.0
2012-10-09 11:00:00,42.12,42.13,42.01,42.03,55900.0,20.265,20.2698,20.2121,20.2217,55900.0
2012-10-09 11:05:00,42.03,42.09,42.02,42.08,27800.0,20.2217,20.2506,20.2169,20.2458,27800.0
2012-10-09 11:10:00,42.08,42.09,42.03,42.04,39400.0,20.2458,20.2506,20.2217,20.2265,39400.0
2012-10-09 11:15:00,42.04,42.04,41.96,41.96,89700.0,20.2265,20.2265,20.188,20.188,89700.0
2012-10-09 11:20:00,41.96,42.0,41.96,41.98,89500.0,20.188,20.2073,20.188,20.1977,89500.0
2012-10-09 11:25:00,41.99,42.03,41.97,42.01,89600.0,20.2025,20.2217,20.1929,20.2121,89600.0
2012-10-09 11:30:00,42.01,42.06,42.0,42.0,89600.0,20.2121,20.2362,20.2073,20.2073,89600.0
2012-10-09 11:35:00,42.01,42.04,42.0,42.03,100400.0,20.2121,20.2265,20.2073,20.2217,100400.0
2012-10-09 11:40:00,42.03,42.04,42.02,42.04,36200.0,20.2217,20.2265,20.2169,20.2265,36200.0
2012-10-09 11:45:00,42.03,42.04,42.01,42.03,17900.0,20.2217,20.2265,20.2121,20.2217,17900.0
2012-10-09 11:50:00,42.03,42.05,42.02,42.04,23200.0,20.2217,20.2313,20.2169,20.2265,23200.0
2012-10-09 11:55:00,42.05,42.05,42.02,42.05,30700.0,20.2313,20.2313,20.2169,20.2313,30700.0
2012-10-09 12:00:00,42.05,42.09,42.05,42.08,41600.0,20.2313,20.2506,20.2313,20.2458,41600.0
2012-10-09 12:05:00,42.08,42.09,42.05,42.07,30400.0,20.2458,20.2506,20.2313,20.241,30400.0
2012-10-09 12:10:00,42.08,42.14,42.07,42.12,31200.0,20.2458,20.2746,20.241,20.265,31200.0
2012-10-09 12:15:00,42.12,42.14,42.12,42.13,18000.0,20.265,20.2746,20.265,20.2698,18000.0
2012-10-09 12:20:00,42.14,42.16,42.13,42.14,35100.0,20.2746,20.2843,20.2698,20.2746,35100.0
2012-10-09 12:25:00,42.14,42.16,42.12,42.14,13100.0,20.2746,20.2843,20.265,20.2746,13100.0
2012-10-09 12:30:00,42.13,42.15,42.11,42.12,20100.0,20.2698,20.2795,20.2602,20.265,20100.0
2012-10-09 12:35:00,42.11,42.14,42.11,42.13,18200.0,20.2602,20.2746,20.2602,20.2698,18200.0
2012-10-09 12:40:00,42.12,42.14,42.09,42.12,20100.0,20.265,20.2746,20.2506,20.265,20100.0
2012-10-09 12:45:00,42.12,42.12,42.08,42.09,19900.0,20.265,20.265,20.2458,20.2506,19900.0
2012-10-09 12:50:00,42.1,42.11,42.08,42.1,23000.0,20.2554,20.2602,20.2458,20.2554,23000.0
2012-10-09 12:55:00,42.09,42.1,42.07,42.07,11900.0,20.2506,20.2554,20.241,20.241,11900.0
2012-10-09 13:00:00,42.07,42.1,42.05,42.08,26600.0,20.241,20.2554,20.2313,20.2458,26600.0
2012-10-09 13:05:00,42.09,42.1,42.07,42.09,14400.0,20.2506,20.2554,20.241,20.2506,14400.0
2012-10-09 13:10:00,42.08,42.18,42.08,42.17,51500.0,20.2458,20.2939,20.2458,20.2891,51500.0
2012-10-09 13:15:00,42.17,42.17,42.14,42.16,29400.0,20.2891,20.2891,20.2746,20.2843,29400.0
2012-10-09 13:20:00,42.15,42.16,42.13,42.15,16700.0,20.2795,20.2843,20.2698,20.2795,16700.0
2012-10-09 13:25:00,42.16,42.18,42.14,42.15,34500.0,20.2843,20.2939,20.2746,20.2795,34500.0
2012-10-09 13:30:00,42.14,42.16,42.13,42.14,16600.0,20.2746,20.2843,20.2698,20.2746,16600.0
2012-10-09 13:35:00,42.14,42.21,42.13,42.18,56400.0,20.2746,20.3083,20.2698,20.2939,56400.0
2012-10-09 13:40:00,42.18,42.21,42.17,42.2,29000.0,20.2939,20.3083,20.2891,20.3035,29000.0
2012-10-09 13:45:00,42.2,42.21,42.18,42.2,38800.0,20.3035,20.3083,20.2939,20.3035,38800.0
2012-10-09 13:50:00,42.2,42.24,42.2,42.22,36400.0,20.3035,20.3228,20.3035,20.3131,36400.0
2012-10-09 13:55:00,42.22,42.24,42.2,42.21,47500.0,20.3131,20.3228,20.3035,20.3083,47500.0
2012-10-09 14:00:00,42.21,42.24,42.2,42.23,48200.0,20.3083,20.3228,20.3035,20.3179,48200.0
2012-10-09 14:05:00,42.23,42.23,42.19,42.22,23400.0,20.3179,20.3179,20.2987,20.3131,23400.0
2012-10-09 14:10:00,42.22,42.23,42.18,42.21,55400.0,20.3131,20.3179,20.2939,20.3083,55400.0
2012-10-09 14:15:00,42.21,42.22,42.17,42.2,50700.0,20.3083,20.3131,20.2891,20.3035,50700.0
2012-10-09 14:20:00,42.2,42.23,42.19,42.21,30100.0,20.3035,20.3179,20.2987,20.3083,30100.0
2012-10-09 14:25:00,42.22,42.25,42.19,42.22,47600.0,20.3131,20.3276,20.2987,20.3131,47600.0
2012-10-09 14:30:00,42.2,42.21,42.15,42.15,76100.0,20.3035,20.3083,20.2795,20.2795,76100.0
2012-10-09 14:35:00,42.16,42.19,42.1,42.11,73200.0,20.2843,20.2987,20.2554,20.2602,73200.0
2012-10-09 14:40:00,42.1,42.12,42.07,42.12,34900.0,20.2554,20.265,20.241,20.265,34900.0
2012-10-09 14:45:00,42.11,42.14,42.08,42.13,18800.0,20.2602,20.2746,20.2458,20.2698,18800.0
2012-10-09 14:50:00,42.13,42.16,42.12,42.14,18300.0,20.2698,20.2843,20.265,20.2746,18300.0
2012-10-09 14:55:00,42.15,42.17,42.12,42.17,14900.0,20.2795,20.2891,20.265,20.2891,14900.0
2012-10-09 15:00:00,42.17,42.18,42.13,42.14,24900.0,20.2891,20.2939,20.2698,20.2746,24900.0
2012-10-09 15:05:00,42.15,42.16,42.13,42.14,19900.0,20.2795,20.2843,20.2698,20.2746,19900.0
2012-10-09 15:10:00,42.13,42.15,42.1,42.11,23000.0,20.2698,20.2795,20.2554,20.2602,23000.0
2012-10-09 15:15:00,42.12,42.16,42.12,42.12,72200.0,20.265,20.2843,20.265,20.265,72200.0
2012-10-09 15:20:00,42.12,42.14,42.07,42.08,42500.0,20.265,20.2746,20.241,20.2458,42500.0
2012-10-09 15:25:00,42.08,42.09,42.06,42.07,25800.0,20.2458,20.2506,20.2362,20.241,25800.0
2012-10-09 15:30:00,42.07,42.09,42.05,42.08,39600.0,20.241,20.2506,20.2313,20.2458,39600.0
2012-10-09 15:35:00,42.08,42.09,42.05,42.06,30900.0,20.2458,20.2506,20.2313,20.2362,30900.0
2012-10-09 15:40:00,42.07,42.12,42.06,42.09,59000.0,20.241,20.265,20.2362,20.2506,59000.0
2012-10-09 15:45:00,42.09,42.1,42.07,42.09,61400.0,20.2506,20.2554,20.241,20.2506,61400.0
2012-10-09 15:50:00,42.08,42.09,42.06,42.06,54200.0,20.2458,20.2506,20.2362,20.2362,54200.0
2012-10-09 15:55:00,42.07,42.07,42.04,42.05,98900.0,20.241,20.241,20.2265,20.2313,98900.0
2012-10-10 09:30:00,41.89,41.9,41.82,41.83,180100.0,20.1544,20.1592,20.1207,20.1255,180100.0
2012-10-10 09:35:00,41.83,41.84,41.77,41.77,128500.0,20.1255,20.1303,20.0966,20.0966,128500.0
2012-10-10 09:40:00,41.76,41.8,41.75,41.8,104600.0,20.0918,20.1111,20.087,20.1111,104600.0
2012-10-10 09:45:00,41.79,41.87,41.78,41.86,70000.0,20.1063,20.1447,20.1014,20.1399,70000.0
2012-10-10 09:50:00,41.85,41.95,41.85,41.94,109700.0,20.1351,20.1832,20.1351,20.1784,109700.0
2012-10-10 09:55:00,41.93,41.94,41.84,41.91,67300.0,20.1736,20.1784,20.1303,20.164,67300.0
2012-10-10 10:00:00,41.92,42.03,41.88,42.02,69300.0,20.1688,20.2217,20.1496,20.2169,69300.0
2012-10-10 10:05:00,42.02,42.02,41.94,41.97,39400.0,20.2169,20.2169,20.1784,20.1929,39400.0
2012-10-10 10:10:00,41.97,42.02,41.94,41.95,56200.0,20.1929,20.2169,20.1784,20.1832,56200.0
2012-10-10 10:15:00,41.95,42.08,41.95,42.08,95500.0,20.1832,20.2458,20.1832,20.2458,95500.0
2012-10-10 10:20:00,42.07,42.12,42.06,42.12,65100.0,20.241,20.265,20.2362,20.265,65100.0
2012-10-10 10:25:00,42.11,42.2,42.11,42.2,108300.0,20.2602,20.3035,20.2602,20.3035,108300.0
2012-10-10 10:30:00,42.2,42.21,42.16,42.17,26800.0,20.3035,20.3083,20.2843,20.2891,26800.0
2012-10-10 10:35:00,42.17,42.17,42.12,42.13,17600.0,20.2891,20.2891,20.265,20.2698,17600.0
2012-10-10 10:40:00,42.13,42.13,42.06,42.07,34000.0,20.2698,20.2698,20.2362,20.241,34000.0
2012-10-10 10:45:00,42.08,42.09,42.05,42.07,20300.0,20.2458,20.2506,20.2313,20.241,20300.0
2012-10-10 10:50:00,42.06,42.08,42.05,42.07,28400.0,20.2362,20.2458,20.2313,20.241,28400.0
2012-10-10 10:55:00,42.07,42.12,42.06,42.08,77900.0,20.241,20.265,20.2362,20.2458,77900.0
2012-10-10 11:00:00,42.08,42.09,42.05,42.09,77400.0,20.2458,20.2506,20.2313,20.2506,77400.0
2012-10-10 11:05:00,42.08,42.13,42.08,42.13,74600.0,20.2458,20.2698,20.2458,20.2698,74600.0
2012-10-10 11:10:00,42.13,42.16,42.13,42.13,85100.0,20.2698,20.2843,20.2698,20.2698,85100.0
2012-10-10 11:15:00,42.13,42.17,42.05,42.05,47500.0,20.2698,20.2891,20.2313,20.2313,47500.0
2012-10-10 11:20:00,42.05,42.06,42.01,42.01,59400.0,20.2313,20.2362,20.2121,20.2121,59400.0
2012-10-10 11:25:00,42.0,42.03,42.0,42.02,26600.0,20.2073,20.2217,20.2073,20.2169,26600.0
2012-10-10 11:30:00,42.03,42.05,41.96,41.97,29800.0,20.2217,20.2313,20.188,20.1929,29800.0
2012-10-10 11:35:00,41.97,41.97,41.92,41.92,33100.0,20.1929,20.1929,20.1688,20.1688,33100.0
2012-10-10 11:40:00,41.92,41.96,41.92,41.95,18400.0,20.1688,20.188,20.1688,20.1832,18400.0
2012-10-10 11:45:00,41.95,41.95,41.92,41.92,26100.0,20.1832,20.1832,20.1688,20.1688,26100.0
2012-10-10 11:50:00,41.93,41.93,41.86,41.86,40700.0,20.1736,20.1736,20.1399,20.1399,40700.0
2012-10-10 11:55:00,41.87,41.91,41.86,41.9,20200.0,20.1447,20.164,20.1399,20.1592,20200.0
2012-10-10 12:00:00,41.9,41.92,41.89,41.91,8500.0,20.1592,20.1688,20.1544,20.164,8500.0
2012-10-10 12:05:00,41.91,41.93,41.9,41.92,9000.0,20.164,20.1736,20.1592,20.1688,9000.0
2012-10-10 12:10:00,41.92,41.94,41.92,41.94,9100.0,20.1688,20.1784,20.1688,20.1784,9100.0
2012-10-10 12:15:00,41.94,41.94,41.9,41.91,19900.0,20.1784,20.1784,20.1592,20.164,19900.0
2012-10-10 12:20:00,41.91,41.92,41.89,41.91,13900.0,20.164,20.1688,20.1544,20.164,13900.0
2012-10-10 12:25:00,41.9,41.92,41.89,41.92,11700.0,20.1592,20.1688,20.1544,20.1688,11700.0
2012-10-10 12:30:00,41.91,41.92,41.9,41.91,8300.0,20.164,20.1688,20.1592,20.164,8300.0
2012-10-10 12:35:00,41.9,41.91,41.86,41.89,12800.0,20.1592,20.164,20.1399,20.1544,12800.0
2012-10-10 12:40:00,41.88,41.88,41.83,41.83,74900.0,20.1496,20.1496,20.1255,20.1255,74900.0
2012-10-10 12:45:00,41.83,41.84,41.76,41.77,55100.0,20.1255,20.1303,20.0918,20.0966,55100.0
2012-10-10 12:50:00,41.77,41.79,41.75,41.76,40300.0,20.0966,20.1063,20.087,20.0918,40300.0
2012-10-10 12:55:00,41.76,41.77,41.73,41.74,50600.0,20.0918,20.0966,20.0774,20.0822,50600.0
2012-10-10 13:00:00,41.75,41.76,41.73,41.75,21200.0,20.087,20.0918,20.0774,20.087,21200.0
2012-10-10 13:05:00,41.75,41.78,41.74,41.77,24400.0,20.087,20.1014,20.0822,20.0966,24400.0
2012-10-10 13:10:00,41.77,41.8,41.77,41.78,15700.0,20.0966,20.1111,20.0966,20.1014,15700.0
2012-10-10 13:15:00,41.77,41.82,41.77,41.78,26300.0,20.0966,20.1207,20.0966,20.1014,26300.0
2012-10-10 13:20:00,41.78,41.8,41.76,41.78,20300.0,20.1014,20.1111,20.0918,20.1014,20300.0
2012-10-10 13:25:00,41.79,41.81,41.78,41.79,19600.0,20.1063,20.1159,20.1014,20.1063,19600.0
2012-10-10 13:30:00,41.79,41.81,41.77,41.8,12500.0,20.1063,20.1159,20.0966,20.1111,12500.0
2012-10-10 13:35:00,41.79,41.83,41.79,41.81,20200.0,20.1063,20.1255,20.1063,20.1159,20200.0
2012-10-10 13:40:00,41.82,41.82,41.76,41.77,17000.0,20.1207,20.1207,20.0918,20.0966,17000.0
2012-10-10 13:45:00,41.78,41.79,41.76,41.78,38800.0,20.1014,20.1063,20.0918,20.1014,38800.0
2012-10-10 13:50:00,41.77,41.78,41.75,41.76,8500.0,20.0966,20.1014,20.087,20.0918,8500.0
2012-10-10 13:55:00,41.76,41.77,41.74,41.77,34000.0,20.0918,20.0966,20.0822,20.0966,34000.0
2012-10-10 14:00:00,41.77,41.86,41.77,41.81,20200.0,20.0966,20.1399,20.0966,20.1159,20200.0
2012-10-10 14:05:00,41.81,41.84,41.81,41.84,7000.0,20.1159,20.1303,20.1159,20.1303,7000.0
2012-10-10 14:10:00,41.84,41.84,41.78,41.78,58000.0,20.1303,20.1303,20.1014,20.1014,58000.0
2012-10-10 14:15:00,41.79,41.82,41.78,41.79,10700.0,20.1063,20.1207,20.1014,20.1063,10700.0
2012-10-10 14:20:00,41.79,41.79,41.74,41.74,26800.0,20.1063,20.1063,20.0822,20.0822,26800.0
2012-10-10 14:25:00,41.75,41.76,41.73,41.74,24900.0,20.087,20.0918,20.0774,20.0822,24900.0
2012-10-10 14:30:00,41.74,41.79,41.74,41.78,38800.0,20.0822,20.1063,20.0822,20.1014,38800.0
2012-10-10 14:35:00,41.77,41.78,41.77,41.78,15700.0,20.0966,20.1014,20.0966,20.1014,15700.0
2012-10-10 14:40:00,41.77,41.79,41.77,41.79,11500.0,20.0966,20.1063,20.0966,20.1063,11500.0
2012-10-10 14:45:00,41.79,41.8,41.77,41.79,26400.0,20.1063,20.1111,20.0966,20.1063,26400.0
2012-10-10 14:50:00,41.79,41.8,41.77,41.78,23000.0,20.1063,20.1111,20.0966,20.1014,23000.0
2012-10-10 14:55:00,41.78,41.79,41.77,41.77,19900.0,20.1014,20.1063,20.0966,20.0966,19900.0
2012-10-10 15:00:00,41.77,41.79,41.75,41.76,27100.0,20.0966,20.1063,20.087,20.0918,27100.0
2012-10-10 15:05:00,41.76,41.78,41.74,41.77,29500.0,20.0918,20.1014,20.0822,20.0966,29500.0
2012-10-10 15:10:00,41.78,41.82,41.78,41.81,27100.0,20.1014,20.1207,20.1014,20.1159,27100.0
2012-10-10 15:15:00,41.81,41.81,41.75,41.77,25400.0,20.1159,20.1159,20.087,20.0966,25400.0
2012-10-10 15:20:00,41.76,41.77,41.74,41.76,28200.0,20.0918,20.0966,20.0822,20.0918,28200.0
2012-10-10 15:25:00,41.76,41.8,41.75,41.79,25200.0,20.0918,20.1111,20.087,20.1063,25200.0
2012-10-10 15:30:00,41.79,41.79,41.74,41.75,49300.0,20.1063,20.1063,20.0822,20.087,49300.0
2012-10-10 15:35:00,41.75,41.76,41.74,41.76,37200.0,20.087,20.0918,20.0822,20.0918,37200.0
2012-10-10 15:40:00,41.76,41.77,41.74,41.76,29900.0,20.0918,20.0966,20.0822,20.0918,29900.0
2012-10-10 15:45:00,41.77,41.77,41.75,41.76,43700.0,20.0966,20.0966,20.087,20.0918,43700.0
2012-10-10 15:50:00,41.75,41.76,41.71,41.75,110900.0,20.087,20.0918,20.0678,20.087,110900.0
2012-10-10 15:55:00,41.75,41.79,41.74,41.78,119700.0,20.087,20.1063,20.0822,20.1014,119700.0
2012-10-11 09:30:00,42.2,42.26,42.18,42.25,137200.0,20.3035,20.3324,20.2939,20.3276,137200.0
2012-10-11 09:35:00,42.26,42.29,42.22,42.24,59200.0,20.3324,20.3468,20.3131,20.3228,59200.0
2012-10-11 09:40:00,42.25,42.27,42.23,42.24,49000.0,20.3276,20.3372,20.3179,20.3228,49000.0
2012-10-11 09:45:00,42.24,42.26,42.22,42.24,61600.0,20.3228,20.3324,20.3131,20.3228,61600.0
2012-10-11 09:50:00,42.24,42.27,42.21,42.25,43600.0,20.3228,20.3372,20.3083,20.3276,43600.0
2012-10-11 09:55:00,42.24,42.33,42.23,42.32,60600.0,20.3228,20.3661,20.3179,20.3612,60600.0
2012-10-11 10:00:00,42.32,42.37,42.27,42.27,57700.0,20.3612,20.3853,20.3372,20.3372,57700.0
2012-10-11 10:05:00,42.26,42.26,42.2,42.25,31200.0,20.3324,20.3324,20.3035,20.3276,31200.0
2012-10-11 10:10:00,42.26,42.28,42.25,42.26,34900.0,20.3324,20.342,20.3276,20.3324,34900.0
2012-10-11 10:15:00,42.26,42.3,42.26,42.28,54700.0,20.3324,20.3516,20.3324,20.342,54700.0
2012-10-11 10:20:00,42.27,42.32,42.27,42.29,61800.0,20.3372,20.3612,20.3372,20.3468,61800.0
2012-10-11 10:25:00,42.29,42.31,42.28,42.3,28400.0,20.3468,20.3564,20.342,20.3516,28400.0
2012-10-11 10:30:00,42.3,42.32,42.28,42.32,36100.0,20.3516,20.3612,20.342,20.3612,36100.0
2012-10-11 10:35:00,42.32,42.35,42.31,42.34,33400.0,20.3612,20.3757,20.3564,20.3709,33400.0
2012-10-11 10:40:00,42.35,42.47,42.34,42.44,61800.0,20.3757,20.4334,20.3709,20.419,61800.0
2012-10-11 10:45:00,42.44,42.44,42.36,42.36,34400.0,20.419,20.419,20.3805,20.3805,34400.0
2012-10-11 10:50:00,42.36,42.4,42.34,42.34,28600.0,20.3805,20.3997,20.3709,20.3709,28600.0
2012-10-11 10:55:00,42.34,42.36,42.32,42.34,33100.0,20.3709,20.3805,20.3612,20.3709,33100.0
2012-10-11 11:00:00,42.34,42.37,42.32,42.34,27400.0,20.3709,20.3853,20.3612,20.3709,27400.0
2012-10-11 11:05:00,42.35,42.37,42.31,42.31,25100.0,20.3757,20.3853,20.3564,20.3564,25100.0
2012-10-11 11:10:00,42.31,42.33,42.3,42.32,16900.0,20.3564,20.3661,20.3516,20.3612,16900.0
2012-10-11 11:15:00,42.32,42.32,42.26,42.26,36000.0,20.3612,20.3612,20.3324,20.3324,36000.0
2012-10-11 11:20:00,42.27,42.29,42.26,42.28,31400.0,20.3372,20.3468,20.3324,20.342,31400.0
2012-10-11 11:25:00,42.28,42.35,42.27,42.3,34600.0,20.342,20.3757,20.3372,20.3516,34600.0
2012-10-11 11:30:00,42.3,42.31,42.24,42.24,70300.0,20.3516,20.3564,20.3228,20.3228,70300.0
2012-10-11 11:35:00,42.25,42.26,42.21,42.22,82200.0,20.3276,20.3324,20.3083,20.3131,82200.0
2012-10-11 11:40:00,42.22,42.22,42.17,42.17,66200.0,20.3131,20.3131,20.2891,20.2891,66200.0
2012-10-11 11:45:00,42.18,42.19,42.17,42.19,20800.0,20.2939,20.2987,20.2891,20.2987,20800.0
2012-10-11 11:50:00,42.18,42.2,42.15,42.16,18400.0,20.2939,20.3035,20.2795,20.2843,18400.0
2012-10-11 11:55:00,42.17,42.2,42.17,42.2,15500.0,20.2891,20.3035,20.2891,20.3035,15500.0
2012-10-11 12:00:00,42.2,42.2,42.16,42.16,6700.0,20.3035,20.3035,20.2843,20.2843,6700.0
2012-10-11 12:05:00,42.16,42.19,42.16,42.19,10000.0,20.2843,20.2987,20.2843,20.2987,10000.0
2012-10-11 12:10:00,42.19,42.24,42.19,42.22,17200.0,20.2987,20.3228,20.2987,20.3131,17200.0
2012-10-11 12:15:00,42.23,42.24,42.21,42.22,10300.0,20.3179,20.3228,20.3083,20.3131,10300.0
2012-10-11 12:20:00,42.22,42.22,42.18,42.18,23200.0,20.3131,20.3131,20.2939,20.2939,23200.0
2012-10-11 12:25:00,42.18,42.18,42.15,42.18,13300.0,20.2939,20.2939,20.2795,20.2939,13300.0
2012-10-11 12:30:00,42.17,42.21,42.17,42.2,18500.0,20.2891,20.3083,20.2891,20.3035,18500.0
2012-10-11 12:35:00,42.21,42.23,42.2,42.21,8700.0,20.3083,20.3179,20.3035,20.3083,8700.0
2012-10-11 12:40:00,42.21,42.22,42.19,42.19,9400.0,20.3083,20.3131,20.2987,20.2987,9400.0
2012-10-11 12:45:00,42.18,42.25,42.17,42.23,22100.0,20.2939,20.3276,20.2891,20.3179,22100.0
2012-10-11 12:50:00,42.24,42.3,42.24,42.28,16100.0,20.3228,20.3516,20.3228,20.342,16100.0
2012-10-11 12:55:00,42.28,42.29,42.25,42.27,19400.0,20.342,20.3468,20.3276,20.3372,19400.0
2012-10-11 13:00:00,42.27,42.34,42.25,42.33,84300.0,20.3372,20.3709,20.3276,20.3661,84300.0
2012-10-11 13:05:00,42.32,42.33,42.32,42.33,8600.0,20.3612,20.3661,20.3612,20.3661,8600.0
2012-10-11 13:10:00,42.33,42.33,42.31,42.31,12800.0,20.3661,20.3661,20.3564,20.3564,12800.0
2012-10-11 13:15:00,42.32,42.32,42.3,42.31,10700.0,20.3612,20.3612,20.3516,20.3564,10700.0
2012-10-11 13:20:00,42.3,42.31,42.24,42.24,10800.0,20.3516,20.3564,20.3228,20.3228,10800.0
2012-10-11 13:25:00,42.25,42.27,42.23,42.23,8600.0,20.3276,20.3372,20.3179,20.3179,8600.0
2012-10-11 13:30:00,42.24,42.24,42.18,42.19,18200.0,20.3228,20.3228,20.2939,20.2987,18200.0
2012-10-11 13:35:00,42.19,42.19,42.14,42.14,15700.0,20.2987,20.2987,20.2746,20.2746,15700.0
2012-10-11 13:40:00,42.14,42.15,42.11,42.11,11900.0,20.2746,20.2795,20.2602,20.2602,11900.0
2012-10-11 13:45:00,42.12,42.17,42.11,42.15,28200.0,20.265,20.2891,20.2602,20.2795,28200.0
2012-10-11 13:50:00,42.15,42.16,42.11,42.12,28200.0,20.2795,20.2843,20.2602,20.265,28200.0
2012-10-11 13:55:00,42.11,42.13,42.11,42.11,7700.0,20.2602,20.2698,20.2602,20.2602,7700.0
2012-10-11 14:00:00,42.1,42.15,42.1,42.12,17100.0,20.2554,20.2795,20.2554,20.265,17100.0
2012-10-11 14:05:00,42.12,42.13,42.09,42.09,16000.0,20.265,20.2698,20.2506,20.2506,16000.0
2012-10-11 14:10:00,42.09,42.14,42.09,42.13,16200.0,20.2506,20.2746,20.2506,20.2698,16200.0
2012-10-11 14:15:00,42.13,42.14,42.12,42.14,10600.0,20.2698,20.2746,20.265,20.2746,10600.0
2012-10-11 14:20:00,42.13,42.13,42.11,42.13,27500.0,20.2698,20.2698,20.2602,20.2698,27500.0
2012-10-11 14:25:00,42.13,42.16,42.13,42.14,13700.0,20.2698,20.2843,20.2698,20.2746,13700.0
2012-10-11 14:30:00,42.15,42.15,42.12,42.12,14200.0,20.2795,20.2795,20.265,20.265,14200.0
2012-10-11 14:35:00,42.12,42.13,42.08,42.1,20000.0,20.265,20.2698,20.2458,20.2554,20000.0
2012-10-11 14:40:00,42.1,42.1,42.07,42.08,12400.0,20.2554,20.2554,20.241,20.2458,12400.0
2012-10-11 14:45:00,42.08,42.12,42.08,42.09,55400.0,20.2458,20.265,20.2458,20.2506,55400.0
2012-10-11 14:50:00,42.09,42.13,42.09,42.12,16800.0,20.2506,20.2698,20.2506,20.265,16800.0
2012-10-11 14:55:00,42.12,42.13,42.1,42.1,9200.0,20.265,20.2698,20.2554,20.2554,9200.0
2012-10-11 15:00:00,42.1,42.12,42.09,42.1,19100.0,20.2554,20.265,20.2506,20.2554,19100.0
2012-10-11 15:05:00,42.1,42.11,42.08,42.09,12000.0,20.2554,20.2602,20.2458,20.2506,12000.0
2012-10-11 15:10:00,42.09,42.13,42.09,42.11,32900.0,20.2506,20.2698,20.2506,20.2602,32900.0
2012-10-11 15:15:00,42.11,42.12,42.1,42.11,12200.0,20.2602,20.265,20.2554,20.2602,12200.0
2012-10-11 15:20:00,42.1,42.12,42.1,42.11,18200.0,20.2554,20.265,20.2554,20.2602,18200.0
2012-10-11 15:25:00,42.11,42.15,42.1,42.15,45700.0,20.2602,20.2795,20.2554,20.2795,45700.0
2012-10-11 15:30:00,42.15,42.16,42.14,42.14,48500.0,20.2795,20.2843,20.2746,20.2746,48500.0
2012-10-11 15:35:00,42.15,42.16,42.13,42.15,46500.0,20.2795,20.2843,20.2698,20.2795,46500.0
2012-10-11 15:40:00,42.16,42.18,42.14,42.17,67900.0,20.2843,20.2939,20.2746,20.2891,67900.0
2012-10-11 15:45:00,42.16,42.17,42.12,42.14,62200.0,20.2843,20.2891,20.265,20.2746,62200.0
2012-10-11 15:50:00,42.14,42.16,42.13,42.15,55300.0,20.2746,20.2843,20.2698,20.2795,55300.0
2012-10-11 15:55:00,42.15,42.16,42.12,42.13,157400.0,20.2795,20.2843,20.265,20.2698,157400.0
2012-10-12 09:30:00,41.98,42.02,41.94,42.0,75100.0,20.1977,20.2169,20.1784,20.2073,75100.0
2012-10-12 09:35:00,42.0,42.02,41.97,41.97,95500.0,20.2073,20.2169,20.1929,20.1929,95500.0
2012-10-12 09:40:00,41.97,41.99,41.88,41.89,43000.0,20.1929,20.2025,20.1496,20.1544,43000.0
2012-10-12 09:45:00,41.89,41.99,41.88,41.98,48500.0,20.1544,20.2025,20.1496,20.1977,48500.0
2012-10-12 09:50:00,41.99,42.02,41.97,42.01,42400.0,20.2025,20.2169,20.1929,20.2121,42400.0
2012-10-12 09:55:00,42.0,42.05,41.99,42.04,61700.0,20.2073,20.2313,20.2025,20.2265,61700.0
2012-10-12 10:00:00,42.04,42.11,42.03,42.04,58500.0,20.2265,20.2602,20.2217,20.2265,58500.0
2012-10-12 10:05:00,42.04,42.04,41.97,41.98,21300.0,20.2265,20.2265,20.1929,20.1977,21300.0
2012-10-12 10:10:00,41.99,42.0,41.96,41.99,33200.0,20.2025,20.2073,20.188,20.2025,33200.0
2012-10-12 10:15:00,41.99,42.0,41.96,41.97,20600.0,20.2025,20.2073,20.188,20.1929,20600.0
2012-10-12 10:20:00,41.96,41.97,41.9,41.92,30400.0,20.188,20.1929,20.1592,20.1688,30400.0
2012-10-12 10:25:00,41.92,41.93,41.87,41.89,111700.0,20.1688,20.1736,20.1447,20.1544,111700.0
2012-10-12 10:30:00,41.9,41.9,41.86,41.88,65200.0,20.1592,20.1592,20.1399,20.1496,65200.0
2012-10-12 10:35:00,41.87,41.9,41.86,41.89,25400.0,20.1447,20.1592,20.1399,20.1544,25400.0
2012-10-12 10:40:00,41.9,41.91,41.88,41.88,10600.0,20.1592,20.164,20.1496,20.1496,10600.0
2012-10-12 10:45:00,41.88,41.9,41.86,41.87,38500.0,20.1496,20.1592,20.1399,20.1447,38500.0
2012-10-12 10:50:00,41.87,41.87,41.83,41.83,18800.0,20.1447,20.1447,20.1255,20.1255,18800.0
2012-10-12 10:55:00,41.84,41.85,41.81,41.81,30400.0,20.1303,20.1351,20.1159,20.1159,30400.0
2012-10-12 11:00:00,41.81,41.84,41.8,41.8,21400.0,20.1159,20.1303,20.1111,20.1111,21400.0
2012-10-12 11:05:00,41.8,41.82,41.78,41.78,54500.0,20.1111,20.1207,20.1014,20.1014,54500.0
2012-10-12 11:10:00,41.78,41.79,41.69,41.7,54300.0,20.1014,20.1063,20.0581,20.063,54300.0
2012-10-12 11:15:00,41.69,41.72,41.65,41.69,37200.0,20.0581,20.0726,20.0389,20.0581,37200.0
2012-10-12 11:20:00,41.68,41.72,41.68,41.71,27100.0,20.0533,20.0726,20.0533,20.0678,27100.0
2012-10-12 11:25:00,41.72,41.74,41.69,41.69,30100.0,20.0726,20.0822,20.0581,20.0581,30100.0
2012-10-12 11:30:00,41.69,41.69,41.63,41.63,72800.0,20.0581,20.0581,20.0293,20.0293,72800.0
2012-10-12 11:35:00,41.64,41.64,41.6,41.62,40700.0,20.0341,20.0341,20.0148,20.0245,40700.0
2012-10-12 11:40:00,41.62,41.64,41.58,41.59,54800.0,20.0245,20.0341,20.0052,20.01,54800.0
2012-10-12 11:45:00,41.59,41.62,41.59,41.6,21700.0,20.01,20.0245,20.01,20.0148,21700.0
2012-10-12 11:50:00,41.6,41.61,41.57,41.6,24000.0,20.0148,20.0196,20.0004,20.0148,24000.0
2012-10-12 11:55:00,41.6,41.6,41.58,41.6,6700.0,20.0148,20.0148,20.0052,20.0148,6700.0
2012-10-12 12:00:00,41.59,41.62,41.58,41.61,21800.0,20.01,20.0245,20.0052,20.0196,21800.0
2012-10-12 12:05:00,41.6,41.63,41.6,41.63,15000.0,20.0148,20.0293,20.0148,20.0293,15000.0
2012-10-12 12:10:00,41.62,41.65,41.62,41.63,20800.0,20.0245,20.0389,20.0245,20.0293,20800.0
2012-10-12 12:15:00,41.63,41.63,41.61,41.61,4100.0,20.0293,20.0293,20.0196,20.0196,4100.0
2012-10-12 12:20:00,41.61,41.64,41.61,41.64,35000.0,20.0196,20.0341,20.0196,20.0341,35000.0
2012-10-12 12:25:00,41.64,41.64,41.62,41.63,17200.0,20.0341,20.0341,20.0245,20.0293,17200.0
2012-10-12 12:30:00,41.64,41.65,41.62,41.64,17200.0,20.0341,20.0389,20.0245,20.0341,17200.0
2012-10-12 12:35:00,41.65,41.67,41.62,41.66,95200.0,20.0389,20.0485,20.0245,20.0437,95200.0
2012-10-12 12:40:00,41.67,41.69,41.66,41.67,37700.0,20.0485,20.0581,20.0437,20.0485,37700.0
2012-10-12 12:45:00,41.68,41.68,41.63,41.64,23100.0,20.0533,20.0533,20.0293,20.0341,23100.0
2012-10-12 12:50:00,41.64,41.66,41.64,41.65,17000.0,20.0341,20.0437,20.0341,20.0389,17000.0
2012-10-12 12:55:00,41.65,41.7,41.65,41.69,15000.0,20.0389,20.063,20.0389,20.0581,15000.0
2012-10-12 13:00:00,41.69,41.69,41.67,41.67,16800.0,20.0581,20.0581,20.0485,20.0485,16800.0
2012-10-12 13:05:00,41.68,41.69,41.66,41.67,19300.0,20.0533,20.0581,20.0437,20.0485,19300.0
2012-10-12 13:10:00,41.66,41.66,41.63,41.65,10800.0,20.0437,20.0437,20.0293,20.0389,10800.0
2012-10-12 13:15:00,41.64,41.67,41.64,41.67,18100.0,20.0341,20.0485,20.0341,20.0485,18100.0
2012-10-12 13:20:00,41.67,41.67,41.65,41.66,13800.0,20.0485,20.0485,20.0389,20.0437,13800.0
2012-10-12 13:25:00,41.66,41.68,41.65,41.67,16500.0,20.0437,20.0533,20.0389,20.0485,16500.0
2012-10-12 13:30:00,41.67,41.72,41.67,41.71,19700.0,20.0485,20.0726,20.0485,20.0678,19700.0
2012-10-12 13:35:00,41.71,41.71,41.65,41.69,46700.0,20.0678,20.0678,20.0389,20.0581,46700.0
2012-10-12 13:40:00,41.7,41.7,41.67,41.67,15200.0,20.063,20.063,20.0485,20.0485,15200.0
2012-10-12 13:45:00,41.68,41.68,41.66,41.68,15900.0,20.0533,20.0533,20.0437,20.0533,15900.0
2012-10-12 13:50:00,41.67,41.7,41.67,41.7,15800.0,20.0485,20.063,20.0485,20.063,15800.0
2012-10-12 13:55:00,41.7,41.76,41.69,41.76,17400.0,20.063,20.0918,20.0581,20.0918,17400.0
2012-10-12 14:00:00,41.76,41.8,41.75,41.8,18600.0,20.0918,20.1111,20.087,20.1111,18600.0
2012-10-12 14:05:00,41.79,41.79,41.77,41.77,14400.0,20.1063,20.1063,20.0966,20.0966,14400.0
2012-10-12 14:10:00,41.77,41.8,41.77,41.79,22700.0,20.0966,20.1111,20.0966,20.1063,22700.0
2012-10-12 14:15:00,41.79,41.79,41.78,41.79,14700.0,20.1063,20.1063,20.1014,20.1063,14700.0
2012-10-12 14:20:00,41.78,41.83,41.78,41.81,41100.0,20.1014,20.1255,20.1014,20.1159,41100.0
2012-10-12 14:25:00,41.82,41.84,41.81,41.84,16600.0,20.1207,20.1303,20.1159,20.1303,16600.0
2012-10-12 14:30:00,41.84,41.86,41.8,41.86,28700.0,20.1303,20.1399,20.1111,20.1399,28700.0
2012-10-12 14:35:00,41.85,41.85,41.83,41.85,32000.0,20.1351,20.1351,20.1255,20.1351,32000.0
2012-10-12 14:40:00,41.84,41.84,41.8,41.84,27300.0,20.1303,20.1303,20.1111,20.1303,27300.0
2012-10-12 14:45:00,41.84,41.85,41.82,41.85,24300.0,20.1303,20.1351,20.1207,20.1351,24300.0
2012-10-12 14:50:00,41.85,41.9,41.83,41.86,37500.0,20.1351,20.1592,20.1255,20.1399,37500.0
2012-10-12 14:55:00,41.86,41.87,41.85,41.85,35900.0,20.1399,20.1447,20.1351,20.1351,35900.0
2012-10-12 15:00:00,41.86,41.86,41.75,41.83,294000.0,20.1399,20.1399,20.087,20.1255,294000.0
2012-10-12 15:05:00,41.83,41.88,41.82,41.86,98000.0,20.1255,20.1496,20.1207,20.1399,98000.0
2012-10-12 15:10:00,41.87,41.91,41.86,41.89,194100.0,20.1447,20.164,20.1399,20.1544,194100.0
2012-10-12 15:15:00,41.89,41.91,41.88,41.91,37300.0,20.1544,20.164,20.1496,20.164,37300.0
2012-10-12 15:20:00,41.91,41.92,41.87,41.89,88500.0,20.164,20.1688,20.1447,20.1544,88500.0
2012-10-12 15:25:00,41.88,41.89,41.86,41.89,29400.0,20.1496,20.1544,20.1399,20.1544,29400.0
2012-10-12 15:30:00,41.89,41.9,41.86,41.88,53900.0,20.1544,20.1592,20.1399,20.1496,53900.0
2012-10-12 15:35:00,41.88,41.88,41.83,41.84,39700.0,20.1496,20.1496,20.1255,20.1303,39700.0
2012-10-12 15:40:00,41.84,41.88,41.82,41.88,48900.0,20.1303,20.1496,20.1207,20.1496,48900.0
2012-10-12 15:45:00,41.87,41.89,41.8,41.81,91100.0,20.1447,20.1544,20.1111,20.1159,91100.0
2012-10-12 15:50:00,41.81,41.89,41.8,41.88,110300.0,20.1159,20.1544,20.1111,20.1496,110300.0
2012-10-12 15:55:00,41.88,41.89,41.86,41.86,165600.0,20.1496,20.1544,20.1399,20.1399,165600.0
2012-10-15 09:30:00,41.62,41.7,41.61,41.69,124400.0,20.0245,20.063,20.0196,20.0581,124400.0
2012-10-15 09:35:00,41.69,41.71,41.65,41.67,94900.0,20.0581,20.0678,20.0389,20.0485,94900.0
2012-10-15 09:40:00,41.68,41.7,41.65,41.66,86900.0,20.0533,20.063,20.0389,20.0437,86900.0
2012-10-15 09:45:00,41.66,41.68,41.58,41.6,71500.0,20.0437,20.0533,20.0052,20.0148,71500.0
2012-10-15 09:50:00,41.6,41.6,41.5,41.5,78500.0,20.0148,20.0148,19.9667,19.9667,78500.0
2012-10-15 09:55:00,41.51,41.51,41.46,41.46,76500.0,19.9715,19.9715,19.9475,19.9475,76500.0
2012-10-15 10:00:00,41.47,41.5,41.45,41.47,32700.0,19.9523,19.9667,19.9427,19.9523,32700.0
2012-10-15 10:05:00,41.47,41.48,41.42,41.45,83400.0,19.9523,19.9571,19.9282,19.9427,83400.0
2012-10-15 10:10:00,41.45,41.45,41.35,41.35,161100.0,19.9427,19.9427,19.8946,19.8946,161100.0
2012-10-15 10:15:00,41.35,41.36,41.29,41.31,90200.0,19.8946,19.8994,19.8657,19.8753,90200.0
2012-10-15 10:20:00,41.31,41.36,41.27,41.34,90600.0,19.8753,19.8994,19.8561,19.8897,90600.0
2012-10-15 10:25:00,41.34,41.37,41.32,41.35,38100.0,19.8897,19.9042,19.8801,19.8946,38100.0
2012-10-15 10:30:00,41.34,41.42,41.32,41.39,78200.0,19.8897,19.9282,19.8801,19.9138,78200.0
2012-10-15 10:35:00,41.4,41.44,41.37,41.42,29900.0,19.9186,19.9379,19.9042,19.9282,29900.0
2012-10-15 10:40:00,41.42,41.46,41.42,41.46,37700.0,19.9282,19.9475,19.9282,19.9475,37700.0
2012-10-15 10:45:00,41.46,41.49,41.45,41.46,21900.0,19.9475,19.9619,19.9427,19.9475,21900.0
2012-10-15 10:50:00,41.46,41.49,41.43,41.43,102900.0,19.9475,19.9619,19.933,19.933,102900.0
2012-10-15 10:55:00,41.43,41.48,41.42,41.46,37300.0,19.933,19.9571,19.9282,19.9475,37300.0
2012-10-15 11:00:00,41.46,41.46,41.43,41.44,43500.0,19.9475,19.9475,19.933,19.9379,43500.0
2012-10-15 11:05:00,41.44,41.49,41.44,41.49,77900.0,19.9379,19.9619,19.9379,19.9619,77900.0
2012-10-15 11:10:00,41.5,41.53,41.48,41.5,61800.0,19.9667,19.9812,19.9571,19.9667,61800.0
2012-10-15 11:15:00,41.5,41.54,41.46,41.54,46500.0,19.9667,19.986,19.9475,19.986,46500.0
2012-10-15 11:20:00,41.53,41.57,41.53,41.54,40300.0,19.9812,20.0004,19.9812,19.986,40300.0
2012-10-15 11:25:00,41.55,41.56,41.49,41.49,99800.0,19.9908,19.9956,19.9619,19.9619,99800.0
2012-10-15 11:30:00,41.5,41.52,41.41,41.43,97500.0,19.9667,19.9763,19.9234,19.933,97500.0
2012-10-15 11:35:00,41.43,41.53,41.42,41.47,69000.0,19.933,19.9812,19.9282,19.9523,69000.0
2012-10-15 11:40:00,41.48,41.55,41.48,41.51,41700.0,19.9571,19.9908,19.9571,19.9715,41700.0
2012-10-15 11:45:00,41.5,41.51,41.47,41.48,21200.0,19.9667,19.9715,19.9523,19.9571,21200.0
2012-10-15 11:50:00,41.49,41.5,41.4,41.4,66800.0,19.9619,19.9667,19.9186,19.9186,66800.0
2012-10-15 11:55:00,41.4,41.48,41.4,41.48,44000.0,19.9186,19.9571,19.9186,19.9571,44000.0
2012-10-15 12:00:00,41.49,41.51,41.47,41.49,23000.0,19.9619,19.9715,19.9523,19.9619,23000.0
2012-10-15 12:05:00,41.5,41.57,41.49,41.57,35800.0,19.9667,20.0004,19.9619,20.0004,35800.0
2012-10-15 12:10:00,41.57,41.6,41.56,41.6,50800.0,20.0004,20.0148,19.9956,20.0148,50800.0
2012-10-15 12:15:00,41.6,41.6,41.58,41.59,41100.0,20.0148,20.0148,20.0052,20.01,41100.0
2012-10-15 12:20:00,41.59,41.6,41.57,41.59,32900.0,20.01,20.0148,20.0004,20.01,32900.0
2012-10-15 12:25:00,41.58,41.6,41.57,41.6,57100.0,20.0052,20.0148,20.0004,20.0148,57100.0
2012-10-15 12:30:00,41.6,41.6,41.58,41.59,32500.0,20.0148,20.0148,20.0052,20.01,32500.0
2012-10-15 12:35:00,41.6,41.6,41.57,41.6,37800.0,20.0148,20.0148,20.0004,20.0148,37800.0
2012-10-15 12:40:00,41.6,41.64,41.59,41.63,56200.0,20.0148,20.0341,20.01,20.0293,56200.0
2012-10-15 12:45:00,41.63,41.64,41.6,41.62,28500.0,20.0293,20.0341,20.0148,20.0245,28500.0
2012-10-15 12:50:00,41.62,41.64,41.57,41.6,31400.0,20.0245,20.0341,20.0004,20.0148,31400.0
2012-10-15 12:55:00,41.6,41.61,41.59,41.59,18800.0,20.0148,20.0196,20.01,20.01,18800.0
2012-10-15 13:00:00,41.6,41.61,41.58,41.6,11700.0,20.0148,20.0196,20.0052,20.0148,11700.0
2012-10-15 13:05:00,41.6,41.61,41.58,41.58,21200.0,20.0148,20.0196,20.0052,20.0052,21200.0
2012-10-15 13:10:00,41.59,41.6,41.57,41.58,19400.0,20.01,20.0148,20.0004,20.0052,19400.0
2012-10-15 13:15:00,41.58,41.59,41.54,41.54,59600.0,20.0052,20.01,19.986,19.986,59600.0
2012-10-15 13:20:00,41.55,41.59,41.55,41.56,157300.0,19.9908,20.01,19.9908,19.9956,157300.0
2012-10-15 13:25:00,41.57,41.57,41.56,41.56,11000.0,20.0004,20.0004,19.9956,19.9956,11000.0
2012-10-15 13:30:00,41.57,41.58,41.55,41.55,20100.0,20.0004,20.0052,19.9908,19.9908,20100.0
2012-10-15 13:35:00,41.55,41.56,41.52,41.53,20000.0,19.9908,19.9956,19.9763,19.9812,20000.0
2012-10-15 13:40:00,41.53,41.57,41.52,41.57,22100.0,19.9812,20.0004,19.9763,20.0004,22100.0
2012-10-15 13:45:00,41.56,41.6,41.56,41.59,20300.0,19.9956,20.0148,19.9956,20.01,20300.0
2012-10-15 13:50:00,41.59,41.6,41.57,41.58,10300.0,20.01,20.0148,20.0004,20.0052,10300.0
2012-10-15 13:55:00,41.58,41.6,41.57,41.57,21000.0,20.0052,20.0148,20.0004,20.0004,21000.0
2012-10-15 14:00:00,41.58,41.61,41.57,41.6,28300.0,20.0052,20.0196,20.0004,20.0148,28300.0
2012-10-15 14:05:00,41.61,41.63,41.59,41.62,17200.0,20.0196,20.0293,20.01,20.0245,17200.0
2012-10-15 14:10:00,41.62,41.64,41.62,41.62,27700.0,20.0245,20.0341,20.0245,20.0245,27700.0
2012-10-15 14:15:00,41.62,41.64,41.62,41.62,10900.0,20.0245,20.0341,20.0245,20.0245,10900.0
2012-10-15 14:20:00,41.62,41.65,41.6,41.64,17200.0,20.0245,20.0389,20.0148,20.0341,17200.0
2012-10-15 14:25:00,41.63,41.65,41.6,41.61,15500.0,20.0293,20.0389,20.0148,20.0196,15500.0
2012-10-15 14:30:00,41.6,41.6,41.56,41.57,15600.0,20.0148,20.0148,19.9956,20.0004,15600.0
2012-10-15 14:35:00,41.56,41.57,41.53,41.55,22700.0,19.9956,20.0004,19.9812,19.9908,22700.0
2012-10-15 14:40:00,41.55,41.55,41.51,41.52,17900.0,19.9908,19.9908,19.9715,19.9763,17900.0
2012-10-15 14:45:00,41.52,41.54,41.51,41.53,16400.0,19.9763,19.986,19.9715,19.9812,16400.0
2012-10-15 14:50:00,41.53,41.56,41.52,41.55,38200.0,19.9812,19.9956,19.9763,19.9908,38200.0
2012-10-15 14:55:00,41.55,41.55,41.53,41.53,21600.0,19.9908,19.9908,19.9812,19.9812,21600.0
2012-10-15 15:00:00,41.54,41.54,41.5,41.51,34900.0,19.986,19.986,19.9667,19.9715,34900.0
2012-10-15 15:05:00,41.51,41.52,41.5,41.5,35600.0,19.9715,19.9763,19.9667,19.9667,35600.0
2012-10-15 15:10:00,41.5,41.56,41.5,41.53,49900.0,19.9667,19.9956,19.9667,19.9812,49900.0
2012-10-15 15:15:00,41.53,41.59,41.52,41.59,41400.0,19.9812,20.01,19.9763,20.01,41400.0
2012-10-15 15:20:00,41.59,41.59,41.56,41.59,31600.0,20.01,20.01,19.9956,20.01,31600.0
2012-10-15 15:25:00,41.59,41.59,41.54,41.57,55900.0,20.01,20.01,19.986,20.0004,55900.0
2012-10-15 15:30:00,41.58,41.59,41.55,41.57,53200.0,20.0052,20.01,19.9908,20.0004,53200.0
2012-10-15 15:35:00,41.57,41.61,41.56,41.6,48000.0,20.0004,20.0196,19.9956,20.0148,48000.0
2012-10-15 15:40:00,41.61,41.61,41.59,41.59,61000.0,20.0196,20.0196,20.01,20.01,61000.0
2012-10-15 15:45:00,41.6,41.63,41.59,41.63,84800.0,20.0148,20.0293,20.01,20.0293,84800.0
2012-10-15 15:50:00,41.62,41.66,41.61,41.62,217800.0,20.0245,20.0437,20.0196,20.0245,217800.0
2012-10-15 15:55:00,41.62,41.65,41.54,41.56,324000.0,20.0245,20.0389,19.986,19.9956,324000.0
2012-10-16 09:30:00,41.97,42.0,41.93,41.95,98600.0,20.1929,20.2073,20.1736,20.1832,98600.0
2012-10-16 09:35:00,41.95,42.05,41.93,42.04,226900.0,20.1832,20.2313,20.1736,20.2265,226900.0
2012-10-16 09:40:00,42.05,42.12,42.02,42.12,91900.0,20.2313,20.265,20.2169,20.265,91900.0
2012-10-16 09:45:00,42.11,42.14,42.08,42.13,103100.0,20.2602,20.2746,20.2458,20.2698,103100.0
2012-10-16 09:50:00,42.13,42.15,42.05,42.07,83300.0,20.2698,20.2795,20.2313,20.241,83300.0
2012-10-16 09:55:00,42.08,42.13,42.07,42.09,55500.0,20.2458,20.2698,20.241,20.2506,55500.0
2012-10-16 10:00:00,42.09,42.11,42.08,42.11,40500.0,20.2506,20.2602,20.2458,20.2602,40500.0
2012-10-16 10:05:00,42.11,42.13,42.08,42.1,38600.0,20.2602,20.2698,20.2458,20.2554,38600.0
2012-10-16 10:10:00,42.09,42.1,42.06,42.07,66700.0,20.2506,20.2554,20.2362,20.241,66700.0
2012-10-16 10:15:00,42.07,42.14,42.06,42.1,63400.0,20.241,20.2746,20.2362,20.2554,63400.0
2012-10-16 10:20:00,42.1,42.1,42.07,42.1,43500.0,20.2554,20.2554,20.241,20.2554,43500.0
2012-10-16 10:25:00,42.1,42.1,42.04,42.09,57100.0,20.2554,20.2554,20.2265,20.2506,57100.0
2012-10-16 10:30:00,42.09,42.17,42.09,42.17,47500.0,20.2506,20.2891,20.2506,20.2891,47500.0
2012-10-16 10:35:00,42.16,42.17,42.13,42.16,52700.0,20.2843,20.2891,20.2698,20.2843,52700.0
2012-10-16 10:40:00,42.16,42.18,42.15,42.16,63600.0,20.2843,20.2939,20.2795,20.2843,63600.0
2012-10-16 10:45:00,42.15,42.16,42.11,42.13,112300.0,20.2795,20.2843,20.2602,20.2698,112300.0
2012-10-16 10:50:00,42.13,42.13,42.04,42.08,123400.0,20.2698,20.2698,20.2265,20.2458,123400.0
2012-10-16 10:55:00,42.08,42.14,42.08,42.12,70100.0,20.2458,20.2746,20.2458,20.265,70100.0
2012-10-16 11:00:00,42.12,42.16,42.1,42.14,79700.0,20.265,20.2843,20.2554,20.2746,79700.0
2012-10-16 11:05:00,42.14,42.16,42.14,42.14,79100.0,20.2746,20.2843,20.2746,20.2746,79100.0
2012-10-16 11:10:00,42.15,42.16,42.13,42.14,81300.0,20.2795,20.2843,20.2698,20.2746,81300.0
2012-10-16 11:15:00,42.14,42.14,42.09,42.09,46300.0,20.2746,20.2746,20.2506,20.2506,46300.0
2012-10-16 11:20:00,42.09,42.13,42.07,42.11,64900.0,20.2506,20.2698,20.241,20.2602,64900.0
2012-10-16 11:25:00,42.11,42.18,42.1,42.18,76100.0,20.2602,20.2939,20.2554,20.2939,76100.0
2012-10-16 11:30:00,42.18,42.24,42.12,42.12,129800.0,20.2939,20.3228,20.265,20.265,129800.0
2012-10-16 11:35:00,42.12,42.15,42.11,42.13,53300.0,20.265,20.2795,20.2602,20.2698,53300.0
2012-10-16 11:40:00,42.14,42.14,42.1,42.1,15700.0,20.2746,20.2746,20.2554,20.2554,15700.0
2012-10-16 11:45:00,42.1,42.16,42.09,42.15,77300.0,20.2554,20.2843,20.2506,20.2795,77300.0
2012-10-16 11:50:00,42.15,42.18,42.15,42.17,16500.0,20.2795,20.2939,20.2795,20.2891,16500.0
2012-10-16 11:55:00,42.18,42.2,42.18,42.19,14000.0,20.2939,20.3035,20.2939,20.2987,14000.0
2012-10-16 12:00:00,42.2,42.2,42.17,42.19,23100.0,20.3035,20.3035,20.2891,20.2987,23100.0
2012-10-16 12:05:00,42.2,42.23,42.19,42.22,23000.0,20.3035,20.3179,20.2987,20.3131,23000.0
2012-10-16 12:10:00,42.22,42.25,42.22,42.24,27400.0,20.3131,20.3276,20.3131,20.3228,27400.0
2012-10-16 12:15:00,42.25,42.25,42.22,42.24,19500.0,20.3276,20.3276,20.3131,20.3228,19500.0
2012-10-16 12:20:00,42.25,42.25,42.23,42.23,21600.0,20.3276,20.3276,20.3179,20.3179,21600.0
2012-10-16 12:25:00,42.24,42.25,42.21,42.22,34300.0,20.3228,20.3276,20.3083,20.3131,34300.0
2012-10-16 12:30:00,42.22,42.26,42.22,42.26,22300.0,20.3131,20.3324,20.3131,20.3324,22300.0
2012-10-16 12:35:00,42.26,42.26,42.25,42.26,5300.0,20.3324,20.3324,20.3276,20.3324,5300.0
2012-10-16 12:40:00,42.25,42.29,42.25,42.28,25900.0,20.3276,20.3468,20.3276,20.342,25900.0
2012-10-16 12:45:00,42.29,42.3,42.27,42.27,34400.0,20.3468,20.3516,20.3372,20.3372,34400.0
2012-10-16 12:50:00,42.28,42.28,42.27,42.28,8600.0,20.342,20.342,20.3372,20.342,8600.0
2012-10-16 12:55:00,42.27,42.28,42.24,42.25,18700.0,20.3372,20.342,20.3228,20.3276,18700.0
2012-10-16 13:00:00,42.26,42.27,42.25,42.25,17400.0,20.3324,20.3372,20.3276,20.3276,17400.0
2012-10-16 13:05:00,42.25,42.27,42.24,42.27,28200.0,20.3276,20.3372,20.3228,20.3372,28200.0
2012-10-16 13:10:00,42.27,42.27,42.26,42.26,9300.0,20.3372,20.3372,20.3324,20.3324,9300.0
2012-10-16 13:15:00,42.25,42.27,42.25,42.26,22200.0,20.3276,20.3372,20.3276,20.3324,22200.0
2012-10-16 13:20:00,42.26,42.32,42.25,42.3,91200.0,20.3324,20.3612,20.3276,20.3516,91200.0
2012-10-16 13:25:00,42.29,42.31,42.29,42.3,177300.0,20.3468,20.3564,20.3468,20.3516,177300.0
2012-10-16 13:30:00,42.3,42.31,42.29,42.29,100800.0,20.3516,20.3564,20.3468,20.3468,100800.0
2012-10-16 13:35:00,42.29,42.33,42.29,42.33,70100.0,20.3468,20.3661,20.3468,20.3661,70100.0
2012-10-16 13:40:00,42.33,42.33,42.29,42.3,33300.0,20.3661,20.3661,20.3468,20.3516,33300.0
2012-10-16 13:45:00,42.29,42.31,42.29,42.3,44600.0,20.3468,20.3564,20.3468,20.3516,44600.0
2012-10-16 13:50:00,42.29,42.3,42.29,42.3,28700.0,20.3468,20.3516,20.3468,20.3516,28700.0
2012-10-16 13:55:00,42.3,42.3,42.29,42.3,11700.0,20.3516,20.3516,20.3468,20.3516,11700.0
2012-10-16 14:00:00,42.3,42.3,42.27,42.27,38400.0,20.3516,20.3516,20.3372,20.3372,38400.0
2012-10-16 14:05:00,42.27,42.28,42.26,42.26,27300.0,20.3372,20.342,20.3324,20.3324,27300.0
2012-10-16 14:10:00,42.25,42.26,42.22,42.25,62200.0,20.3276,20.3324,20.3131,20.3276,62200.0
2012-10-16 14:15:00,42.24,42.25,42.22,42.23,24300.0,20.3228,20.3276,20.3131,20.3179,24300.0
2012-10-16 14:20:00,42.22,42.26,42.22,42.22,72400.0,20.3131,20.3324,20.3131,20.3131,72400.0
2012-10-16 14:25:00,42.23,42.23,42.21,42.22,20000.0,20.3179,20.3179,20.3083,20.3131,20000.0
2012-10-16 14:30:00,42.23,42.23,42.2,42.2,13600.0,20.3179,20.3179,20.3035,20.3035,13600.0
2012-10-16 14:35:00,42.21,42.23,42.2,42.23,12700.0,20.3083,20.3179,20.3035,20.3179,12700.0
2012-10-16 14:40:00,42.23,42.24,42.23,42.24,14300.0,20.3179,20.3228,20.3179,20.3228,14300.0
2012-10-16 14:45:00,42.23,42.24,42.23,42.23,9200.0,20.3179,20.3228,20.3179,20.3179,9200.0
2012-10-16 14:50:00,42.24,42.27,42.23,42.25,202800.0,20.3228,20.3372,20.3179,20.3276,202800.0
2012-10-16 14:55:00,42.26,42.26,42.24,42.24,17800.0,20.3324,20.3324,20.3228,20.3228,17800.0
2012-10-16 15:00:00,42.24,42.25,42.23,42.23,23200.0,20.3228,20.3276,20.3179,20.3179,23200.0
2012-10-16 15:05:00,42.23,42.23,42.2,42.22,29500.0,20.3179,20.3179,20.3035,20.3131,29500.0
2012-10-16 15:10:00,42.21,42.22,42.19,42.19,24500.0,20.3083,20.3131,20.2987,20.2987,24500.0
2012-10-16 15:15:00,42.19,42.25,42.19,42.24,36900.0,20.2987,20.3276,20.2987,20.3228,36900.0
2012-10-16 15:20:00,42.24,42.24,42.23,42.23,13800.0,20.3228,20.3228,20.3179,20.3179,13800.0
2012-10-16 15:25:00,42.23,42.23,42.19,42.21,50500.0,20.3179,20.3179,20.2987,20.3083,50500.0
2012-10-16 15:30:00,42.21,42.21,42.16,42.16,83100.0,20.3083,20.3083,20.2843,20.2843,83100.0
2012-10-16 15:35:00,42.17,42.26,42.16,42.24,178500.0,20.2891,20.3324,20.2843,20.3228,178500.0
2012-10-16 15:40:00,42.25,42.27,42.25,42.27,76900.0,20.3276,20.3372,20.3276,20.3372,76900.0
2012-10-16 15:45:00,42.27,42.28,42.26,42.28,72100.0,20.3372,20.342,20.3324,20.342,72100.0
2012-10-16 15:50:00,42.27,42.32,42.27,42.31,107000.0,20.3372,20.3612,20.3372,20.3564,107000.0
2012-10-16 15:55:00,42.31,42.33,42.29,42.29,230400.0,20.3564,20.3661,20.3468,20.3468,230400.0
2012-10-17 09:30:00,43.57,43.57,43.31,43.32,681500.0,20.9627,20.9627,20.8376,20.8424,681500.0
2012-10-17 09:35:00,43.32,43.39,43.19,43.39,352800.0,20.8424,20.8761,20.7798,20.8761,352800.0
2012-10-17 09:40:00,43.39,43.39,43.3,43.3,266700.0,20.8761,20.8761,20.8328,20.8328,266700.0
2012-10-17 09:45:00,43.3,43.35,43.25,43.33,737600.0,20.8328,20.8568,20.8087,20.8472,737600.0
2012-10-17 09:50:00,43.34,43.36,43.32,43.33,234300.0,20.852,20.8616,20.8424,20.8472,234300.0
2012-10-17 09:55:00,43.32,43.36,43.32,43.35,161500.0,20.8424,20.8616,20.8424,20.8568,161500.0
2012-10-17 10:00:00,43.36,43.36,43.33,43.36,132900.0,20.8616,20.8616,20.8472,20.8616,132900.0
2012-10-17 10:05:00,43.36,43.46,43.35,43.46,155600.0,20.8616,20.9097,20.8568,20.9097,155600.0
2012-10-17 10:10:00,43.46,43.48,43.44,43.47,86600.0,20.9097,20.9194,20.9001,20.9145,86600.0
2012-10-17 10:15:00,43.47,43.48,43.43,43.44,70300.0,20.9145,20.9194,20.8953,20.9001,70300.0
2012-10-17 10:20:00,43.44,43.45,43.4,43.42,84300.0,20.9001,20.9049,20.8809,20.8905,84300.0
2012-10-17 10:25:00,43.42,43.5,43.42,43.46,121300.0,20.8905,20.929,20.8905,20.9097,121300.0
2012-10-17 10:30:00,43.47,43.5,43.31,43.32,280900.0,20.9145,20.929,20.8376,20.8424,280900.0
2012-10-17 10:35:00,43.32,43.37,43.28,43.37,323000.0,20.8424,20.8664,20.8231,20.8664,323000.0
2012-10-17 10:40:00,43.36,43.45,43.36,43.42,190600.0,20.8616,20.9049,20.8616,20.8905,190600.0
2012-10-17 10:45:00,43.43,43.43,43.37,43.42,123600.0,20.8953,20.8953,20.8664,20.8905,123600.0
2012-10-17 10:50:00,43.43,43.46,43.39,43.39,121700.0,20.8953,20.9097,20.8761,20.8761,121700.0
2012-10-17 10:55:00,43.4,43.42,43.37,43.38,116100.0,20.8809,20.8905,20.8664,20.8712,116100.0
2012-10-17 11:00:00,43.39,43.41,43.33,43.34,111900.0,20.8761,20.8857,20.8472,20.852,111900.0
2012-10-17 11:05:00,43.34,43.43,43.34,43.43,106000.0,20.852,20.8953,20.852,20.8953,106000.0
2012-10-17 11:10:00,43.43,43.48,43.42,43.48,191700.0,20.8953,20.9194,20.8905,20.9194,191700.0
2012-10-17 11:15:00,43.48,43.6,43.48,43.59,208600.0,20.9194,20.9771,20.9194,20.9723,208600.0
2012-10-17 11:20:00,43.6,43.62,43.58,43.61,154800.0,20.9771,20.9867,20.9675,20.9819,154800.0
2012-10-17 11:25:00,43.61,43.66,43.56,43.58,135300.0,20.9819,21.006,20.9578,20.9675,135300.0
2012-10-17 11:30:00,43.58,43.59,43.46,43.48,139700.0,20.9675,20.9723,20.9097,20.9194,139700.0
2012-10-17 11:35:00,43.49,43.58,43.48,43.57,85500.0,20.9242,20.9675,20.9194,20.9627,85500.0
2012-10-17 11:40:00,43.58,43.58,43.53,43.55,69100.0,20.9675,20.9675,20.9434,20.953,69100.0
2012-10-17 11:45:00,43.55,43.57,43.53,43.57,47300.0,20.953,20.9627,20.9434,20.9627,47300.0
2012-10-17 11:50:00,43.57,43.58,43.56,43.58,42800.0,20.9627,20.9675,20.9578,20.9675,42800.0
2012-10-17 11:55:00,43.58,43.59,43.56,43.57,62800.0,20.9675,20.9723,20.9578,20.9627,62800.0
2012-10-17 12:00:00,43.58,43.58,43.57,43.58,22700.0,20.9675,20.9675,20.9627,20.9675,22700.0
2012-10-17 12:05:00,43.58,43.59,43.55,43.59,44900.0,20.9675,20.9723,20.953,20.9723,44900.0
2012-10-17 12:10:00,43.58,43.6,43.58,43.58,73700.0,20.9675,20.9771,20.9675,20.9675,73700.0
2012-10-17 12:15:00,43.58,43.6,43.58,43.59,23700.0,20.9675,20.9771,20.9675,20.9723,23700.0
2012-10-17 12:20:00,43.59,43.62,43.59,43.6,50600.0,20.9723,20.9867,20.9723,20.9771,50600.0
2012-10-17 12:25:00,43.61,43.61,43.57,43.57,45500.0,20.9819,20.9819,20.9627,20.9627,45500.0
2012-10-17 12:30:00,43.57,43.57,43.52,43.52,47400.0,20.9627,20.9627,20.9386,20.9386,47400.0
2012-10-17 12:35:00,43.53,43.54,43.52,43.53,36700.0,20.9434,20.9482,20.9386,20.9434,36700.0
2012-10-17 12:40:00,43.52,43.52,43.49,43.49,199100.0,20.9386,20.9386,20.9242,20.9242,199100.0
2012-10-17 12:45:00,43.5,43.51,43.48,43.5,79700.0,20.929,20.9338,20.9194,20.929,79700.0
2012-10-17 12:50:00,43.5,43.51,43.48,43.51,49000.0,20.929,20.9338,20.9194,20.9338,49000.0
2012-10-17 12:55:00,43.5,43.51,43.49,43.49,20200.0,20.929,20.9338,20.9242,20.9242,20200.0
2012-10-17 13:00:00,43.5,43.51,43.49,43.49,32700.0,20.929,20.9338,20.9242,20.9242,32700.0
2012-10-17 13:05:00,43.5,43.5,43.49,43.5,51700.0,20.929,20.929,20.9242,20.929,51700.0
2012-10-17 13:10:00,43.5,43.5,43.49,43.5,41800.0,20.929,20.929,20.9242,20.929,41800.0
2012-10-17 13:15:00,43.49,43.5,43.49,43.49,12900.0,20.9242,20.929,20.9242,20.9242,12900.0
2012-10-17 13:20:00,43.5,43.5,43.47,43.47,66700.0,20.929,20.929,20.9145,20.9145,66700.0
2012-10-17 13:25:00,43.47,43.48,43.44,43.45,40200.0,20.9145,20.9194,20.9001,20.9049,40200.0
2012-10-17 13:30:00,43.46,43.47,43.45,43.46,41900.0,20.9097,20.9145,20.9049,20.9097,41900.0
2012-10-17 13:35:00,43.45,43.45,43.42,43.43,43600.0,20.9049,20.9049,20.8905,20.8953,43600.0
2012-10-17 13:40:00,43.43,43.43,43.36,43.37,120500.0,20.8953,20.8953,20.8616,20.8664,120500.0
2012-10-17 13:45:00,43.36,43.38,43.34,43.37,76300.0,20.8616,20.8712,20.852,20.8664,76300.0
2012-10-17 13:50:00,43.36,43.39,43.36,43.39,15000.0,20.8616,20.8761,20.8616,20.8761,15000.0
2012-10-17 13:55:00,43.39,43.39,43.35,43.35,111600.0,20.8761,20.8761,20.8568,20.8568,111600.0
2012-10-17 14:00:00,43.36,43.37,43.35,43.36,58100.0,20.8616,20.8664,20.8568,20.8616,58100.0
2012-10-17 14:05:00,43.37,43.44,43.37,43.44,30600.0,20.8664,20.9001,20.8664,20.9001,30600.0
2012-10-17 14:10:00,43.44,43.44,43.42,43.42,31000.0,20.9001,20.9001,20.8905,20.8905,31000.0
2012-10-17 14:15:00,43.43,43.47,43.43,43.47,53400.0,20.8953,20.9145,20.8953,20.9145,53400.0
2012-10-17 14:20:00,43.47,43.5,43.47,43.5,23700.0,20.9145,20.929,20.9145,20.929,23700.0
2012-10-17 14:25:00,43.49,43.5,43.46,43.46,47100.0,20.9242,20.929,20.9097,20.9097,47100.0
2012-10-17 14:30:00,43.47,43.47,43.44,43.47,32500.0,20.9145,20.9145,20.9001,20.9145,32500.0
2012-10-17 14:35:00,43.46,43.5,43.45,43.5,43600.0,20.9097,20.929,20.9049,20.929,43600.0
2012-10-17 14:40:00,43.5,43.5,43.48,43.49,30400.0,20.929,20.929,20.9194,20.9242,30400.0
2012-10-17 14:45:00,43.49,43.5,43.48,43.49,28900.0,20.9242,20.929,20.9194,20.9242,28900.0
2012-10-17 14:50:00,43.49,43.5,43.46,43.46,49900.0,20.9242,20.929,20.9097,20.9097,49900.0
2012-10-17 14:55:00,43.46,43.5,43.45,43.49,30600.0,20.9097,20.929,20.9049,20.9242,30600.0
2012-10-17 15:00:00,43.49,43.5,43.47,43.48,66200.0,20.9242,20.929,20.9145,20.9194,66200.0
2012-10-17 15:05:00,43.48,43.55,43.48,43.55,89700.0,20.9194,20.953,20.9194,20.953,89700.0
2012-10-17 15:10:00,43.55,43.6,43.55,43.6,156600.0,20.953,20.9771,20.953,20.9771,156600.0
2012-10-17 15:15:00,43.59,43.63,43.59,43.61,122700.0,20.9723,20.9915,20.9723,20.9819,122700.0
2012-10-17 15:20:00,43.61,43.61,43.54,43.55,95800.0,20.9819,20.9819,20.9482,20.953,95800.0
2012-10-17 15:25:00,43.55,43.56,43.53,43.54,51400.0,20.953,20.9578,20.9434,20.9482,51400.0
2012-10-17 15:30:00,43.54,43.55,43.51,43.55,97100.0,20.9482,20.953,20.9338,20.953,97100.0
2012-10-17 15:35:00,43.54,43.57,43.54,43.55,102300.0,20.9482,20.9627,20.9482,20.953,102300.0
2012-10-17 15:40:00,43.55,43.58,43.55,43.58,129100.0,20.953,20.9675,20.953,20.9675,129100.0
2012-10-17 15:45:00,43.57,43.58,43.51,43.52,163400.0,20.9627,20.9675,20.9338,20.9386,163400.0
2012-10-17 15:50:00,43.52,43.53,43.52,43.52,83200.0,20.9386,20.9434,20.9386,20.9386,83200.0
2012-10-17 15:55:00,43.53,43.55,43.52,43.54,292600.0,20.9434,20.953,20.9386,20.9482,292600.0
2012-10-18 09:30:00,43.59,43.61,43.52,43.56,236500.0,20.9723,20.9819,20.9386,20.9578,236500.0
2012-10-18 09:35:00,43.55,43.62,43.55,43.61,106500.0,20.953,20.9867,20.953,20.9819,106500.0
2012-10-18 09:40:00,43.61,43.67,43.58,43.67,169400.0,20.9819,21.0108,20.9675,21.0108,169400.0
2012-10-18 09:45:00,43.67,43.71,43.63,43.67,159500.0,21.0108,21.03,20.9915,21.0108,159500.0
2012-10-18 09:50:00,43.67,43.69,43.63,43.64,66700.0,21.0108,21.0204,20.9915,20.9963,66700.0
2012-10-18 09:55:00,43.63,43.7,43.62,43.68,238800.0,20.9915,21.0252,20.9867,21.0156,238800.0
2012-10-18 10:00:00,43.67,43.76,43.64,43.73,172900.0,21.0108,21.0541,20.9963,21.0396,172900.0
2012-10-18 10:05:00,43.74,43.75,43.68,43.73,153600.0,21.0444,21.0493,21.0156,21.0396,153600.0
2012-10-18 10:10:00,43.73,43.73,43.67,43.7,123200.0,21.0396,21.0396,21.0108,21.0252,123200.0
2012-10-18 10:15:00,43.7,43.71,43.62,43.64,107200.0,21.0252,21.03,20.9867,20.9963,107200.0
2012-10-18 10:20:00,43.65,43.66,43.62,43.63,121400.0,21.0011,21.006,20.9867,20.9915,121400.0
2012-10-18 10:25:00,43.63,43.65,43.59,43.6,152000.0,20.9915,21.0011,20.9723,20.9771,152000.0
2012-10-18 10:30:00,43.6,43.65,43.59,43.64,240200.0,20.9771,21.0011,20.9723,20.9963,240200.0
2012-10-18 10:35:00,43.64,43.68,43.63,43.67,84700.0,20.9963,21.0156,20.9915,21.0108,84700.0
2012-10-18 10:40:00,43.68,43.68,43.65,43.68,64800.0,21.0156,21.0156,21.0011,21.0156,64800.0
2012-10-18 10:45:00,43.67,43.72,43.66,43.72,82100.0,21.0108,21.0348,21.006,21.0348,82100.0
2012-10-18 10:50:00,43.73,43.75,43.72,43.74,47800.0,21.0396,21.0493,21.0348,21.0444,47800.0
2012-10-18 10:55:00,43.75,43.82,43.74,43.8,92700.0,21.0493,21.0829,21.0444,21.0733,92700.0
2012-10-18 11:00:00,43.81,43.87,43.79,43.84,125300.0,21.0781,21.107,21.0685,21.0926,125300.0
2012-10-18 11:05:00,43.84,43.86,43.83,43.85,103200.0,21.0926,21.1022,21.0877,21.0974,103200.0
2012-10-18 11:10:00,43.86,43.89,43.84,43.89,144000.0,21.1022,21.1166,21.0926,21.1166,144000.0
2012-10-18 11:15:00,43.89,43.9,43.88,43.88,57100.0,21.1166,21.1214,21.1118,21.1118,57100.0
2012-10-18 11:20:00,43.89,43.89,43.85,43.85,71900.0,21.1166,21.1166,21.0974,21.0974,71900.0
2012-10-18 11:25:00,43.85,43.88,43.83,43.86,51400.0,21.0974,21.1118,21.0877,21.1022,51400.0
2012-10-18 11:30:00,43.85,43.85,43.75,43.76,134300.0,21.0974,21.0974,21.0493,21.0541,134300.0
2012-10-18 11:35:00,43.76,43.78,43.76,43.77,45200.0,21.0541,21.0637,21.0541,21.0589,45200.0
2012-10-18 11:40:00,43.77,43.78,43.76,43.77,20100.0,21.0589,21.0637,21.0541,21.0589,20100.0
2012-10-18 11:45:00,43.78,43.78,43.75,43.77,36100.0,21.0637,21.0637,21.0493,21.0589,36100.0
2012-10-18 11:50:00,43.76,43.77,43.73,43.75,65300.0,21.0541,21.0589,21.0396,21.0493,65300.0
2012-10-18 11:55:00,43.74,43.81,43.74,43.8,75000.0,21.0444,21.0781,21.0444,21.0733,75000.0
2012-10-18 12:00:00,43.8,43.83,43.79,43.8,71600.0,21.0733,21.0877,21.0685,21.0733,71600.0
2012-10-18 12:05:00,43.8,43.81,43.79,43.8,18300.0,21.0733,21.0781,21.0685,21.0733,18300.0
2012-10-18 12:10:00,43.79,43.8,43.77,43.79,37400.0,21.0685,21.0733,21.0589,21.0685,37400.0
2012-10-18 12:15:00,43.79,43.8,43.78,43.79,12500.0,21.0685,21.0733,21.0637,21.0685,12500.0
2012-10-18 12:20:00,43.8,43.81,43.79,43.79,46000.0,21.0733,21.0781,21.0685,21.0685,46000.0
2012-10-18 12:25:00,43.79,43.82,43.79,43.82,23800.0,21.0685,21.0829,21.0685,21.0829,23800.0
2012-10-18 12:30:00,43.82,43.83,43.74,43.75,136600.0,21.0829,21.0877,21.0444,21.0493,136600.0
2012-10-18 12:35:00,43.75,43.75,43.7,43.71,63900.0,21.0493,21.0493,21.0252,21.03,63900.0
2012-10-18 12:40:00,43.71,43.75,43.7,43.73,24100.0,21.03,21.0493,21.0252,21.0396,24100.0
2012-10-18 12:45:00,43.73,43.75,43.72,43.75,28400.0,21.0396,21.0493,21.0348,21.0493,28400.0
2012-10-18 12:50:00,43.74,43.8,43.74,43.8,48800.0,21.0444,21.0733,21.0444,21.0733,48800.0
2012-10-18 12:55:00,43.8,43.81,43.77,43.81,47400.0,21.0733,21.0781,21.0589,21.0781,47400.0
2012-10-18 13:00:00,43.81,43.82,43.8,43.81,20700.0,21.0781,21.0829,21.0733,21.0781,20700.0
2012-10-18 13:05:00,43.81,43.81,43.77,43.78,41100.0,21.0781,21.0781,21.0589,21.0637,41100.0
2012-10-18 13:10:00,43.78,43.79,43.77,43.78,13000.0,21.0637,21.0685,21.0589,21.0637,13000.0
2012-10-18 13:15:00,43.77,43.77,43.75,43.77,42900.0,21.0589,21.0589,21.0493,21.0589,42900.0
2012-10-18 13:20:00,43.78,43.83,43.78,43.83,64100.0,21.0637,21.0877,21.0637,21.0877,64100.0
2012-10-18 13:25:00,43.83,43.84,43.82,43.82,35600.0,21.0877,21.0926,21.0829,21.0829,35600.0
2012-10-18 13:30:00,43.82,43.82,43.79,43.8,42000.0,21.0829,21.0829,21.0685,21.0733,42000.0
2012-10-18 13:35:00,43.8,43.82,43.44,43.5,1155500.0,21.0733,21.0829,20.9001,20.929,1155500.0
2012-10-18 13:40:00,43.5,43.8,43.17,43.51,1851700.0,20.929,21.0733,20.7702,20.9338,1851700.0
2012-10-18 13:45:00,43.51,43.77,43.41,43.51,757100.0,20.9338,21.0589,20.8857,20.9338,757100.0
2012-10-18 13:50:00,43.51,43.52,43.22,43.24,266800.0,20.9338,20.9386,20.7943,20.8039,266800.0
2012-10-18 13:55:00,43.24,43.29,43.02,43.07,448900.0,20.8039,20.8279,20.698,20.7221,448900.0
2012-10-18 14:00:00,43.07,43.49,43.06,43.49,449300.0,20.7221,20.9242,20.7173,20.9242,449300.0
2012-10-18 14:05:00,43.49,43.52,43.29,43.45,257000.0,20.9242,20.9386,20.8279,20.9049,257000.0
2012-10-18 14:10:00,43.46,43.46,43.35,43.38,79700.0,20.9097,20.9097,20.8568,20.8712,79700.0
2012-10-18 14:15:00,43.38,43.5,43.37,43.46,81300.0,20.8712,20.929,20.8664,20.9097,81300.0
2012-10-18 14:20:00,43.45,43.46,43.35,43.43,114500.0,20.9049,20.9097,20.8568,20.8953,114500.0
2012-10-18 14:25:00,43.43,43.44,43.31,43.33,89700.0,20.8953,20.9001,20.8376,20.8472,89700.0
2012-10-18 14:30:00,43.33,43.36,43.32,43.36,58400.0,20.8472,20.8616,20.8424,20.8616,58400.0
2012-10-18 14:35:00,43.35,43.35,43.22,43.23,108500.0,20.8568,20.8568,20.7943,20.7991,108500.0
2012-10-18 14:40:00,43.23,43.27,43.18,43.27,141600.0,20.7991,20.8183,20.775,20.8183,141600.0
2012-10-18 14:45:00,43.27,43.35,43.23,43.24,114800.0,20.8183,20.8568,20.7991,20.8039,114800.0
2012-10-18 14:50:00,43.24,43.32,43.23,43.31,80000.0,20.8039,20.8424,20.7991,20.8376,80000.0
2012-10-18 14:55:00,43.31,43.34,43.26,43.3,77200.0,20.8376,20.852,20.8135,20.8328,77200.0
2012-10-18 15:00:00,43.31,43.32,43.24,43.31,50700.0,20.8376,20.8424,20.8039,20.8376,50700.0
2012-10-18 15:05:00,43.3,43.36,43.28,43.36,64000.0,20.8328,20.8616,20.8231,20.8616,64000.0
2012-10-18 15:10:00,43.36,43.41,43.34,43.4,89800.0,20.8616,20.8857,20.852,20.8809,89800.0
2012-10-18 15:15:00,43.39,43.4,43.34,43.36,65500.0,20.8761,20.8809,20.852,20.8616,65500.0
2012-10-18 15:20:00,43.35,43.4,43.35,43.38,56700.0,20.8568,20.8809,20.8568,20.8712,56700.0
2012-10-18 15:25:00,43.37,43.38,43.32,43.34,105400.0,20.8664,20.8712,20.8424,20.852,105400.0
2012-10-18 15:30:00,43.34,43.4,43.33,43.37,59500.0,20.852,20.8809,20.8472,20.8664,59500.0
2012-10-18 15:35:00,43.37,43.58,43.32,43.57,556200.0,20.8664,20.9675,20.8424,20.9627,556200.0
2012-10-18 15:40:00,43.57,43.74,43.51,43.68,462000.0,20.9627,21.0444,20.9338,21.0156,462000.0
2012-10-18 15:45:00,43.69,43.71,43.57,43.57,397500.0,21.0204,21.03,20.9627,20.9627,397500.0
2012-10-18 15:50:00,43.58,43.65,43.54,43.6,183500.0,20.9675,21.0011,20.9482,20.9771,183500.0
2012-10-18 15:55:00,43.6,43.61,43.52,43.53,307800.0,20.9771,20.9819,20.9386,20.9434,307800.0
2012-10-19 09:30:00,43.68,43.68,43.53,43.53,169200.0,21.0156,21.0156,20.9434,20.9434,169200.0
2012-10-19 09:35:00,43.53,43.58,43.51,43.57,84900.0,20.9434,20.9675,20.9338,20.9627,84900.0
2012-10-19 09:40:00,43.57,43.63,43.46,43.47,105500.0,20.9627,20.9915,20.9097,20.9145,105500.0
2012-10-19 09:45:00,43.47,43.56,43.46,43.54,82800.0,20.9145,20.9578,20.9097,20.9482,82800.0
2012-10-19 09:50:00,43.54,43.55,43.5,43.53,145300.0,20.9482,20.953,20.929,20.9434,145300.0
2012-10-19 09:55:00,43.54,43.68,43.53,43.6,233800.0,20.9482,21.0156,20.9434,20.9771,233800.0
2012-10-19 10:00:00,43.6,43.6,43.5,43.57,100000.0,20.9771,20.9771,20.929,20.9627,100000.0
2012-10-19 10:05:00,43.58,43.62,43.56,43.62,55400.0,20.9675,20.9867,20.9578,20.9867,55400.0
2012-10-19 10:10:00,43.62,43.62,43.53,43.53,52000.0,20.9867,20.9867,20.9434,20.9434,52000.0
2012-10-19 10:15:00,43.52,43.52,43.43,43.44,71200.0,20.9386,20.9386,20.8953,20.9001,71200.0
2012-10-19 10:20:00,43.43,43.44,43.36,43.41,78100.0,20.8953,20.9001,20.8616,20.8857,78100.0
2012-10-19 10:25:00,43.41,43.44,43.38,43.42,46300.0,20.8857,20.9001,20.8712,20.8905,46300.0
2012-10-19 10:30:00,43.42,43.42,43.37,43.39,51000.0,20.8905,20.8905,20.8664,20.8761,51000.0
2012-10-19 10:35:00,43.39,43.41,43.37,43.38,29700.0,20.8761,20.8857,20.8664,20.8712,29700.0
2012-10-19 10:40:00,43.39,43.46,43.36,43.46,41700.0,20.8761,20.9097,20.8616,20.9097,41700.0
2012-10-19 10:45:00,43.46,43.48,43.43,43.43,35700.0,20.9097,20.9194,20.8953,20.8953,35700.0
2012-10-19 10:50:00,43.43,43.43,43.4,43.42,23200.0,20.8953,20.8953,20.8809,20.8905,23200.0
2012-10-19 10:55:00,43.41,43.42,43.39,43.39,44900.0,20.8857,20.8905,20.8761,20.8761,44900.0
2012-10-19 11:00:00,43.39,43.41,43.34,43.35,42800.0,20.8761,20.8857,20.852,20.8568,42800.0
2012-10-19 11:05:00,43.34,43.38,43.27,43.28,36300.0,20.852,20.8712,20.8183,20.8231,36300.0
2012-10-19 11:10:00,43.28,43.3,43.22,43.22,76100.0,20.8231,20.8328,20.7943,20.7943,76100.0
2012-10-19 11:15:00,43.22,43.24,43.21,43.23,99100.0,20.7943,20.8039,20.7895,20.7991,99100.0
2012-10-19 11:20:00,43.23,43.26,43.21,43.26,75900.0,20.7991,20.8135,20.7895,20.8135,75900.0
2012-10-19 11:25:00,43.26,43.27,43.21,43.21,102700.0,20.8135,20.8183,20.7895,20.7895,102700.0
2012-10-19 11:30:00,43.21,43.25,43.16,43.25,172300.0,20.7895,20.8087,20.7654,20.8087,172300.0
2012-10-19 11:35:00,43.25,43.26,43.24,43.25,31100.0,20.8087,20.8135,20.8039,20.8087,31100.0
2012-10-19 11:40:00,43.25,43.26,43.24,43.24,24300.0,20.8087,20.8135,20.8039,20.8039,24300.0
2012-10-19 11:45:00,43.25,43.25,43.2,43.2,35900.0,20.8087,20.8087,20.7846,20.7846,35900.0
2012-10-19 11:50:00,43.2,43.21,43.16,43.16,33400.0,20.7846,20.7895,20.7654,20.7654,33400.0
2012-10-19 11:55:00,43.16,43.16,43.12,43.15,113600.0,20.7654,20.7654,20.7461,20.7606,113600.0
2012-10-19 12:00:00,43.15,43.15,43.13,43.13,11500.0,20.7606,20.7606,20.751,20.751,11500.0
2012-10-19 12:05:00,43.14,43.16,43.13,43.14,26400.0,20.7558,20.7654,20.751,20.7558,26400.0
2012-10-19 12:10:00,43.15,43.15,43.13,43.13,22200.0,20.7606,20.7606,20.751,20.751,22200.0
2012-10-19 12:15:00,43.13,43.14,42.94,42.94,189200.0,20.751,20.7558,20.6595,20.6595,189200.0
2012-10-19 12:20:00,42.94,43.05,42.94,43.05,50200.0,20.6595,20.7125,20.6595,20.7125,50200.0
2012-10-19 12:25:00,43.05,43.08,43.04,43.04,35700.0,20.7125,20.7269,20.7077,20.7077,35700.0
2012-10-19 12:30:00,43.04,43.05,43.03,43.05,11800.0,20.7077,20.7125,20.7028,20.7125,11800.0
2012-10-19 12:35:00,43.04,43.1,43.03,43.08,45400.0,20.7077,20.7365,20.7028,20.7269,45400.0
2012-10-19 12:40:00,43.08,43.08,43.04,43.04,16400.0,20.7269,20.7269,20.7077,20.7077,16400.0
2012-10-19 12:45:00,43.05,43.07,43.04,43.06,22200.0,20.7125,20.7221,20.7077,20.7173,22200.0
2012-10-19 12:50:00,43.05,43.08,43.05,43.06,32500.0,20.7125,20.7269,20.7125,20.7173,32500.0
2012-10-19 12:55:00,43.06,43.07,43.01,43.03,68200.0,20.7173,20.7221,20.6932,20.7028,68200.0
2012-10-19 13:00:00,43.02,43.05,43.01,43.04,30800.0,20.698,20.7125,20.6932,20.7077,30800.0
2012-10-19 13:05:00,43.05,43.1,43.04,43.1,68300.0,20.7125,20.7365,20.7077,20.7365,68300.0
2012-10-19 13:10:00,43.09,43.1,43.08,43.08,20200.0,20.7317,20.7365,20.7269,20.7269,20200.0
2012-10-19 13:15:00,43.08,43.15,43.08,43.11,86700.0,20.7269,20.7606,20.7269,20.7413,86700.0
2012-10-19 13:20:00,43.11,43.13,43.11,43.11,30000.0,20.7413,20.751,20.7413,20.7413,30000.0
2012-10-19 13:25:00,43.12,43.15,43.11,43.13,53000.0,20.7461,20.7606,20.7413,20.751,53000.0
2012-10-19 13:30:00,43.12,43.13,43.09,43.1,34100.0,20.7461,20.751,20.7317,20.7365,34100.0
2012-10-19 13:35:00,43.1,43.1,43.06,43.06,26100.0,20.7365,20.7365,20.7173,20.7173,26100.0
2012-10-19 13:40:00,43.06,43.06,43.02,43.04,40500.0,20.7173,20.7173,20.698,20.7077,40500.0
2012-10-19 13:45:00,43.04,43.04,42.97,42.98,25900.0,20.7077,20.7077,20.674,20.6788,25900.0
2012-10-19 13:50:00,42.97,42.99,42.96,42.99,26400.0,20.674,20.6836,20.6692,20.6836,26400.0
2012-10-19 13:55:00,42.98,43.01,42.95,43.01,57500.0,20.6788,20.6932,20.6644,20.6932,57500.0
2012-10-19 14:00:00,43.01,43.04,43.0,43.04,49100.0,20.6932,20.7077,20.6884,20.7077,49100.0
2012-10-19 14:05:00,43.04,43.04,43.02,43.02,28200.0,20.7077,20.7077,20.698,20.698,28200.0
2012-10-19 14:10:00,43.03,43.04,43.01,43.04,33200.0,20.7028,20.7077,20.6932,20.7077,33200.0
2012-10-19 14:15:00,43.05,43.05,43.01,43.02,35800.0,20.7125,20.7125,20.6932,20.698,35800.0
2012-10-19 14:20:00,43.02,43.02,42.99,43.0,24800.0,20.698,20.698,20.6836,20.6884,24800.0
2012-10-19 14:25:00,43.0,43.01,42.92,42.93,56700.0,20.6884,20.6932,20.6499,20.6547,56700.0
2012-10-19 14:30:00,42.93,42.98,42.92,42.97,42100.0,20.6547,20.6788,20.6499,20.674,42100.0
2012-10-19 14:35:00,42.96,42.98,42.94,42.96,52300.0,20.6692,20.6788,20.6595,20.6692,52300.0
2012-10-19 14:40:00,42.97,42.97,42.93,42.95,66200.0,20.674,20.674,20.6547,20.6644,66200.0
2012-10-19 14:45:00,42.96,42.98,42.94,42.97,72500.0,20.6692,20.6788,20.6595,20.674,72500.0
2012-10-19 14:50:00,42.97,42.99,42.92,42.93,44800.0,20.674,20.6836,20.6499,20.6547,44800.0
2012-10-19 14:55:00,42.92,42.99,42.91,42.98,75900.0,20.6499,20.6836,20.6451,20.6788,75900.0
2012-10-19 15:00:00,42.98,43.0,42.95,42.97,54600.0,20.6788,20.6884,20.6644,20.674,54600.0
2012-10-19 15:05:00,42.97,43.0,42.97,42.99,24000.0,20.674,20.6884,20.674,20.6836,24000.0
2012-10-19 15:10:00,42.99,43.05,42.99,43.05,83600.0,20.6836,20.7125,20.6836,20.7125,83600.0
2012-10-19 15:15:00,43.05,43.05,43.01,43.04,51700.0,20.7125,20.7125,20.6932,20.7077,51700.0
2012-10-19 15:20:00,43.04,43.1,43.04,43.09,76700.0,20.7077,20.7365,20.7077,20.7317,76700.0
2012-10-19 15:25:00,43.09,43.1,43.04,43.04,75300.0,20.7317,20.7365,20.7077,20.7077,75300.0
2012-10-19 15:30:00,43.03,43.09,43.02,43.06,56100.0,20.7028,20.7317,20.698,20.7173,56100.0
2012-10-19 15:35:00,43.06,43.15,43.06,43.1,117500.0,20.7173,20.7606,20.7173,20.7365,117500.0
2012-10-19 15:40:00,43.09,43.13,43.05,43.06,117800.0,20.7317,20.751,20.7125,20.7173,117800.0
2012-10-19 15:45:00,43.06,43.11,43.05,43.08,96800.0,20.7173,20.7413,20.7125,20.7269,96800.0
2012-10-19 15:50:00,43.07,43.12,43.07,43.11,121000.0,20.7221,20.7461,20.7221,20.7413,121000.0
2012-10-19 15:55:00,43.11,43.11,43.06,43.09,574300.0,20.7413,20.7413,20.7173,20.7317,574300.0
2012-10-22 09:30:00,43.35,43.36,43.12,43.17,485600.0,20.8568,20.8616,20.7461,20.7702,485600.0
2012-10-22 09:35:00,43.18,43.2,42.95,42.98,241800.0,20.775,20.7846,20.6644,20.6788,241800.0
2012-10-22 09:40:00,42.98,43.01,42.76,42.78,348600.0,20.6788,20.6932,20.5729,20.5826,348600.0
2012-10-22 09:45:00,42.79,42.95,42.64,42.71,459400.0,20.5874,20.6644,20.5152,20.5489,459400.0
2012-10-22 09:50:00,42.7,42.77,42.54,42.56,363300.0,20.5441,20.5778,20.4671,20.4767,363300.0
2012-10-22 09:55:00,42.56,42.56,42.52,42.52,258300.0,20.4767,20.4767,20.4575,20.4575,258300.0
2012-10-22 10:00:00,42.53,42.68,42.52,42.61,255100.0,20.4623,20.5345,20.4575,20.5008,255100.0
2012-10-22 10:05:00,42.61,42.65,42.61,42.63,49000.0,20.5008,20.52,20.5008,20.5104,49000.0
2012-10-22 10:10:00,42.63,42.65,42.5,42.5,109400.0,20.5104,20.52,20.4479,20.4479,109400.0
2012-10-22 10:15:00,42.51,42.51,42.41,42.44,144800.0,20.4527,20.4527,20.4045,20.419,144800.0
2012-10-22 10:20:00,42.43,42.54,42.43,42.51,269500.0,20.4142,20.4671,20.4142,20.4527,269500.0
2012-10-22 10:25:00,42.5,42.53,42.46,42.53,236600.0,20.4479,20.4623,20.4286,20.4623,236600.0
2012-10-22 10:30:00,42.53,42.56,42.47,42.49,131400.0,20.4623,20.4767,20.4334,20.443,131400.0
2012-10-22 10:35:00,42.49,42.55,42.48,42.49,89400.0,20.443,20.4719,20.4382,20.443,89400.0
2012-10-22 10:40:00,42.48,42.51,42.43,42.5,61800.0,20.4382,20.4527,20.4142,20.4479,61800.0
2012-10-22 10:45:00,42.5,42.5,42.43,42.45,94800.0,20.4479,20.4479,20.4142,20.4238,94800.0
2012-10-22 10:50:00,42.44,42.46,42.36,42.37,190400.0,20.419,20.4286,20.3805,20.3853,190400.0
2012-10-22 10:55:00,42.37,42.47,42.35,42.46,160200.0,20.3853,20.4334,20.3757,20.4286,160200.0
2012-10-22 11:00:00,42.46,42.59,42.46,42.58,135200.0,20.4286,20.4912,20.4286,20.4863,135200.0
2012-10-22 11:05:00,42.57,42.61,42.56,42.58,149200.0,20.4815,20.5008,20.4767,20.4863,149200.0
2012-10-22 11:10:00,42.59,42.61,42.57,42.58,134700.0,20.4912,20.5008,20.4815,20.4863,134700.0
2012-10-22 11:15:00,42.57,42.7,42.57,42.61,114900.0,20.4815,20.5441,20.4815,20.5008,114900.0
2012-10-22 11:20:00,42.6,42.61,42.47,42.55,75900.0,20.496,20.5008,20.4334,20.4719,75900.0
2012-10-22 11:25:00,42.55,42.56,42.52,42.55,84200.0,20.4719,20.4767,20.4575,20.4719,84200.0
2012-10-22 11:30:00,42.57,42.62,42.53,42.6,120000.0,20.4815,20.5056,20.4623,20.496,120000.0
2012-10-22 11:35:00,42.61,42.64,42.6,42.6,87400.0,20.5008,20.5152,20.496,20.496,87400.0
2012-10-22 11:40:00,42.6,42.73,42.6,42.7,53700.0,20.496,20.5585,20.496,20.5441,53700.0
2012-10-22 11:45:00,42.71,42.73,42.62,42.65,105200.0,20.5489,20.5585,20.5056,20.52,105200.0
2012-10-22 11:50:00,42.66,42.66,42.59,42.6,33700.0,20.5248,20.5248,20.4912,20.496,33700.0
2012-10-22 11:55:00,42.59,42.6,42.57,42.6,47100.0,20.4912,20.496,20.4815,20.496,47100.0
2012-10-22 12:00:00,42.6,42.6,42.56,42.58,18700.0,20.496,20.496,20.4767,20.4863,18700.0
2012-10-22 12:05:00,42.57,42.65,42.57,42.63,35900.0,20.4815,20.52,20.4815,20.5104,35900.0
2012-10-22 12:10:00,42.63,42.64,42.59,42.61,20900.0,20.5104,20.5152,20.4912,20.5008,20900.0
2012-10-22 12:15:00,42.6,42.63,42.6,42.62,25700.0,20.496,20.5104,20.496,20.5056,25700.0
2012-10-22 12:20:00,42.63,42.65,42.62,42.65,34700.0,20.5104,20.52,20.5056,20.52,34700.0
2012-10-22 12:25:00,42.65,42.65,42.57,42.58,48900.0,20.52,20.52,20.4815,20.4863,48900.0
2012-10-22 12:30:00,42.59,42.61,42.58,42.59,10800.0,20.4912,20.5008,20.4863,20.4912,10800.0
2012-10-22 12:35:00,42.59,42.59,42.5,42.52,52100.0,20.4912,20.4912,20.4479,20.4575,52100.0
2012-10-22 12:40:00,42.51,42.55,42.51,42.53,21200.0,20.4527,20.4719,20.4527,20.4623,21200.0
2012-10-22 12:45:00,42.53,42.56,42.52,42.54,27200.0,20.4623,20.4767,20.4575,20.4671,27200.0
2012-10-22 12:50:00,42.54,42.55,42.5,42.51,19700.0,20.4671,20.4719,20.4479,20.4527,19700.0
2012-10-22 12:55:00,42.52,42.53,42.51,42.51,14200.0,20.4575,20.4623,20.4527,20.4527,14200.0
2012-10-22 13:00:00,42.5,42.55,42.5,42.52,17900.0,20.4479,20.4719,20.4479,20.4575,17900.0
2012-10-22 13:05:00,42.52,42.52,42.5,42.5,21600.0,20.4575,20.4575,20.4479,20.4479,21600.0
2012-10-22 13:10:00,42.5,42.51,42.39,42.39,145600.0,20.4479,20.4527,20.3949,20.3949,145600.0
2012-10-22 13:15:00,42.39,42.39,42.35,42.36,89000.0,20.3949,20.3949,20.3757,20.3805,89000.0
2012-10-22 13:20:00,42.36,42.37,42.3,42.37,75900.0,20.3805,20.3853,20.3516,20.3853,75900.0
2012-10-22 13:25:00,42.37,42.37,42.27,42.28,69600.0,20.3853,20.3853,20.3372,20.342,69600.0
2012-10-22 13:30:00,42.27,42.37,42.27,42.34,49600.0,20.3372,20.3853,20.3372,20.3709,49600.0
2012-10-22 13:35:00,42.34,42.35,42.25,42.25,52600.0,20.3709,20.3757,20.3276,20.3276,52600.0
2012-10-22 13:40:00,42.25,42.25,42.16,42.21,100800.0,20.3276,20.3276,20.2843,20.3083,100800.0
2012-10-22 13:45:00,42.21,42.36,42.21,42.35,47800.0,20.3083,20.3805,20.3083,20.3757,47800.0
2012-10-22 13:50:00,42.35,42.41,42.32,42.41,50200.0,20.3757,20.4045,20.3612,20.4045,50200.0
2012-10-22 13:55:00,42.4,42.4,42.36,42.37,24900.0,20.3997,20.3997,20.3805,20.3853,24900.0
2012-10-22 14:00:00,42.37,42.4,42.35,42.39,30500.0,20.3853,20.3997,20.3757,20.3949,30500.0
2012-10-22 14:05:00,42.39,42.4,42.36,42.38,23700.0,20.3949,20.3997,20.3805,20.3901,23700.0
2012-10-22 14:10:00,42.37,42.38,42.33,42.36,23800.0,20.3853,20.3901,20.3661,20.3805,23800.0
2012-10-22 14:15:00,42.36,42.44,42.36,42.39,32100.0,20.3805,20.419,20.3805,20.3949,32100.0
2012-10-22 14:20:00,42.4,42.4,42.35,42.35,30700.0,20.3997,20.3997,20.3757,20.3757,30700.0
2012-10-22 14:25:00,42.35,42.36,42.32,42.35,65500.0,20.3757,20.3805,20.3612,20.3757,65500.0
2012-10-22 14:30:00,42.34,42.38,42.34,42.37,31200.0,20.3709,20.3901,20.3709,20.3853,31200.0
2012-10-22 14:35:00,42.37,42.37,42.3,42.31,27100.0,20.3853,20.3853,20.3516,20.3564,27100.0
2012-10-22 14:40:00,42.31,42.36,42.3,42.33,34300.0,20.3564,20.3805,20.3516,20.3661,34300.0
2012-10-22 14:45:00,42.33,42.33,42.28,42.31,29500.0,20.3661,20.3661,20.342,20.3564,29500.0
2012-10-22 14:50:00,42.31,42.33,42.29,42.3,16400.0,20.3564,20.3661,20.3468,20.3516,16400.0
2012-10-22 14:55:00,42.3,42.36,42.3,42.36,32400.0,20.3516,20.3805,20.3516,20.3805,32400.0
2012-10-22 15:00:00,42.36,42.37,42.3,42.35,54900.0,20.3805,20.3853,20.3516,20.3757,54900.0
2012-10-22 15:05:00,42.34,42.38,42.34,42.37,33100.0,20.3709,20.3901,20.3709,20.3853,33100.0
2012-10-22 15:10:00,42.38,42.48,42.38,42.45,64500.0,20.3901,20.4382,20.3901,20.4238,64500.0
2012-10-22 15:15:00,42.45,42.45,42.39,42.4,93400.0,20.4238,20.4238,20.3949,20.3997,93400.0
2012-10-22 15:20:00,42.4,42.4,42.34,42.37,75600.0,20.3997,20.3997,20.3709,20.3853,75600.0
2012-10-22 15:25:00,42.37,42.45,42.37,42.44,92700.0,20.3853,20.4238,20.3853,20.419,92700.0
2012-10-22 15:30:00,42.44,42.44,42.4,42.41,71000.0,20.419,20.419,20.3997,20.4045,71000.0
2012-10-22 15:35:00,42.41,42.48,42.41,42.46,55900.0,20.4045,20.4382,20.4045,20.4286,55900.0
2012-10-22 15:40:00,42.47,42.54,42.45,42.53,164300.0,20.4334,20.4671,20.4238,20.4623,164300.0
2012-10-22 15:45:00,42.53,42.57,42.49,42.56,106300.0,20.4623,20.4815,20.443,20.4767,106300.0
2012-10-22 15:50:00,42.57,42.58,42.54,42.57,157200.0,20.4815,20.4863,20.4671,20.4815,157200.0
2012-10-22 15:55:00,42.57,42.66,42.57,42.65,225800.0,20.4815,20.5248,20.4815,20.52,225800.0
2012-10-23 09:30:00,41.91,41.91,41.84,41.86,204700.0,20.164,20.164,20.1303,20.1399,204700.0
2012-10-23 09:35:00,41.86,41.87,41.66,41.67,287900.0,20.1399,20.1447,20.0437,20.0485,287900.0
2012-10-23 09:40:00,41.67,41.73,41.58,41.7,145200.0,20.0485,20.0774,20.0052,20.063,145200.0
2012-10-23 09:45:00,41.69,41.73,41.64,41.73,58400.0,20.0581,20.0774,20.0341,20.0774,58400.0
2012-10-23 09:50:00,41.71,41.73,41.66,41.68,80200.0,20.0678,20.0774,20.0437,20.0533,80200.0
2012-10-23 09:55:00,41.68,41.68,41.62,41.63,92300.0,20.0533,20.0533,20.0245,20.0293,92300.0
2012-10-23 10:00:00,41.62,41.66,41.61,41.62,128300.0,20.0245,20.0437,20.0196,20.0245,128300.0
2012-10-23 10:05:00,41.62,41.65,41.6,41.6,68400.0,20.0245,20.0389,20.0148,20.0148,68400.0
2012-10-23 10:10:00,41.61,41.63,41.58,41.61,118100.0,20.0196,20.0293,20.0052,20.0196,118100.0
2012-10-23 10:15:00,41.62,41.63,41.53,41.55,72000.0,20.0245,20.0293,19.9812,19.9908,72000.0
2012-10-23 10:20:00,41.55,41.58,41.53,41.53,167000.0,19.9908,20.0052,19.9812,19.9812,167000.0
2012-10-23 10:25:00,41.52,41.54,41.48,41.51,143200.0,19.9763,19.986,19.9571,19.9715,143200.0
2012-10-23 10:30:00,41.51,41.51,41.41,41.44,64500.0,19.9715,19.9715,19.9234,19.9379,64500.0
2012-10-23 10:35:00,41.44,41.45,41.32,41.32,83400.0,19.9379,19.9427,19.8801,19.8801,83400.0
2012-10-23 10:40:00,41.31,41.39,41.3,41.37,79800.0,19.8753,19.9138,19.8705,19.9042,79800.0
2012-10-23 10:45:00,41.36,41.4,41.3,41.38,145400.0,19.8994,19.9186,19.8705,19.909,145400.0
2012-10-23 10:50:00,41.38,41.42,41.37,41.37,84700.0,19.909,19.9282,19.9042,19.9042,84700.0
2012-10-23 10:55:00,41.37,41.4,41.33,41.37,77200.0,19.9042,19.9186,19.8849,19.9042,77200.0
2012-10-23 11:00:00,41.37,41.39,41.3,41.31,168100.0,19.9042,19.9138,19.8705,19.8753,168100.0
2012-10-23 11:05:00,41.31,41.34,41.29,41.29,87200.0,19.8753,19.8897,19.8657,19.8657,87200.0
2012-10-23 11:10:00,41.29,41.33,41.28,41.31,73700.0,19.8657,19.8849,19.8609,19.8753,73700.0
2012-10-23 11:15:00,41.3,41.34,41.29,41.31,103400.0,19.8705,19.8897,19.8657,19.8753,103400.0
2012-10-23 11:20:00,41.32,41.34,41.3,41.31,124500.0,19.8801,19.8897,19.8705,19.8753,124500.0
2012-10-23 11:25:00,41.32,41.4,41.32,41.38,223000.0,19.8801,19.9186,19.8801,19.909,223000.0
2012-10-23 11:30:00,41.38,41.43,41.37,41.42,168400.0,19.909,19.933,19.9042,19.9282,168400.0
2012-10-23 11:35:00,41.41,41.41,41.37,41.41,69300.0,19.9234,19.9234,19.9042,19.9234,69300.0
2012-10-23 11:40:00,41.41,41.44,41.41,41.41,39600.0,19.9234,19.9379,19.9234,19.9234,39600.0
2012-10-23 11:45:00,41.41,41.49,41.41,41.49,47500.0,19.9234,19.9619,19.9234,19.9619,47500.0
2012-10-23 11:50:00,41.49,41.55,41.48,41.54,33800.0,19.9619,19.9908,19.9571,19.986,33800.0
2012-10-23 11:55:00,41.55,41.57,41.53,41.56,58300.0,19.9908,20.0004,19.9812,19.9956,58300.0
2012-10-23 12:00:00,41.57,41.59,41.5,41.5,47600.0,20.0004,20.01,19.9667,19.9667,47600.0
2012-10-23 12:05:00,41.5,41.52,41.48,41.5,466700.0,19.9667,19.9763,19.9571,19.9667,466700.0
2012-10-23 12:10:00,41.5,41.57,41.5,41.56,56100.0,19.9667,20.0004,19.9667,19.9956,56100.0
2012-10-23 12:15:00,41.56,41.57,41.51,41.53,31000.0,19.9956,20.0004,19.9715,19.9812,31000.0
2012-10-23 12:20:00,41.52,41.54,41.51,41.54,44000.0,19.9763,19.986,19.9715,19.986,44000.0
2012-10-23 12:25:00,41.53,41.57,41.53,41.57,57600.0,19.9812,20.0004,19.9812,20.0004,57600.0
2012-10-23 12:30:00,41.57,41.6,41.54,41.54,71100.0,20.0004,20.0148,19.986,19.986,71100.0
2012-10-23 12:35:00,41.54,41.58,41.53,41.55,86200.0,19.986,20.0052,19.9812,19.9908,86200.0
2012-10-23 12:40:00,41.55,41.58,41.54,41.58,44700.0,19.9908,20.0052,19.986,20.0052,44700.0
2012-10-23 12:45:00,41.58,41.61,41.56,41.56,50600.0,20.0052,20.0196,19.9956,19.9956,50600.0
2012-10-23 12:50:00,41.56,41.57,41.52,41.52,57800.0,19.9956,20.0004,19.9763,19.9763,57800.0
2012-10-23 12:55:00,41.53,41.54,41.52,41.53,44300.0,19.9812,19.986,19.9763,19.9812,44300.0
2012-10-23 13:00:00,41.54,41.56,41.53,41.56,61600.0,19.986,19.9956,19.9812,19.9956,61600.0
2012-10-23 13:05:00,41.55,41.57,41.53,41.55,100500.0,19.9908,20.0004,19.9812,19.9908,100500.0
2012-10-23 13:10:00,41.55,41.57,41.53,41.54,24300.0,19.9908,20.0004,19.9812,19.986,24300.0
2012-10-23 13:15:00,41.53,41.59,41.51,41.52,51000.0,19.9812,20.01,19.9715,19.9763,51000.0
2012-10-23 13:20:00,41.52,41.53,41.5,41.51,63700.0,19.9763,19.9812,19.9667,19.9715,63700.0
2012-10-23 13:25:00,41.51,41.52,41.51,41.51,45100.0,19.9715,19.9763,19.9715,19.9715,45100.0
2012-10-23 13:30:00,41.51,41.54,41.51,41.52,45600.0,19.9715,19.986,19.9715,19.9763,45600.0
2012-10-23 13:35:00,41.53,41.54,41.5,41.51,56700.0,19.9812,19.986,19.9667,19.9715,56700.0
2012-10-23 13:40:00,41.51,41.52,41.5,41.51,49100.0,19.9715,19.9763,19.9667,19.9715,49100.0
2012-10-23 13:45:00,41.51,41.53,41.49,41.5,119700.0,19.9715,19.9812,19.9619,19.9667,119700.0
2012-10-23 13:50:00,41.5,41.52,41.49,41.5,53800.0,19.9667,19.9763,19.9619,19.9667,53800.0
2012-10-23 13:55:00,41.5,41.55,41.49,41.54,74100.0,19.9667,19.9908,19.9619,19.986,74100.0
2012-10-23 14:00:00,41.53,41.6,41.53,41.56,56000.0,19.9812,20.0148,19.9812,19.9956,56000.0
2012-10-23 14:05:00,41.57,41.57,41.54,41.55,67500.0,20.0004,20.0004,19.986,19.9908,67500.0
2012-10-23 14:10:00,41.54,41.56,41.44,41.45,58700.0,19.986,19.9956,19.9379,19.9427,58700.0
2012-10-23 14:15:00,41.45,41.5,41.45,41.5,63600.0,19.9427,19.9667,19.9427,19.9667,63600.0
2012-10-23 14:20:00,41.48,41.49,41.45,41.48,39600.0,19.9571,19.9619,19.9427,19.9571,39600.0
2012-10-23 14:25:00,41.47,41.49,41.46,41.46,39100.0,19.9523,19.9619,19.9475,19.9475,39100.0
2012-10-23 14:30:00,41.46,41.48,41.43,41.43,56700.0,19.9475,19.9571,19.933,19.933,56700.0
2012-10-23 14:35:00,41.42,41.5,41.42,41.49,71200.0,19.9282,19.9667,19.9282,19.9619,71200.0
2012-10-23 14:40:00,41.49,41.5,41.47,41.49,55400.0,19.9619,19.9667,19.9523,19.9619,55400.0
2012-10-23 14:45:00,41.49,41.56,41.48,41.52,56000.0,19.9619,19.9956,19.9571,19.9763,56000.0
2012-10-23 14:50:00,41.52,41.56,41.51,41.53,74500.0,19.9763,19.9956,19.9715,19.9812,74500.0
2012-10-23 14:55:00,41.54,41.55,41.52,41.54,59800.0,19.986,19.9908,19.9763,19.986,59800.0
2012-10-23 15:00:00,41.54,41.62,41.53,41.55,127400.0,19.986,20.0245,19.9812,19.9908,127400.0
2012-10-23 15:05:00,41.55,41.57,41.52,41.53,126200.0,19.9908,20.0004,19.9763,19.9812,126200.0
2012-10-23 15:10:00,41.53,41.55,41.51,41.53,90200.0,19.9812,19.9908,19.9715,19.9812,90200.0
2012-10-23 15:15:00,41.52,41.56,41.52,41.54,97300.0,19.9763,19.9956,19.9763,19.986,97300.0
2012-10-23 15:20:00,41.53,41.56,41.51,41.52,75600.0,19.9812,19.9956,19.9715,19.9763,75600.0
2012-10-23 15:25:00,41.52,41.53,41.47,41.48,96000.0,19.9763,19.9812,19.9523,19.9571,96000.0
2012-10-23 15:30:00,41.48,41.49,41.42,41.43,113100.0,19.9571,19.9619,19.9282,19.933,113100.0
2012-10-23 15:35:00,41.43,41.46,41.42,41.42,144200.0,19.933,19.9475,19.9282,19.9282,144200.0
2012-10-23 15:40:00,41.42,41.45,41.41,41.41,143300.0,19.9282,19.9427,19.9234,19.9234,143300.0
2012-10-23 15:45:00,41.42,41.43,41.4,41.4,193500.0,19.9282,19.933,19.9186,19.9186,193500.0
2012-10-23 15:50:00,41.41,41.45,41.4,41.45,252500.0,19.9234,19.9427,19.9186,19.9427,252500.0
2012-10-23 15:55:00,41.45,41.45,41.39,41.39,343400.0,19.9427,19.9427,19.9138,19.9138,343400.0
2012-10-24 09:30:00,41.64,41.69,41.59,41.68,168900.0,20.0341,20.0581,20.01,20.0533,168900.0
2012-10-24 09:35:00,41.69,41.71,41.56,41.56,170000.0,20.0581,20.0678,19.9956,19.9956,170000.0
2012-10-24 09:40:00,41.56,41.66,41.55,41.61,73500.0,19.9956,20.0437,19.9908,20.0196,73500.0
2012-10-24 09:45:00,41.61,41.66,41.59,41.65,73700.0,20.0196,20.0437,20.01,20.0389,73700.0
2012-10-24 09:50:00,41.64,41.64,41.58,41.59,67700.0,20.0341,20.0341,20.0052,20.01,67700.0
2012-10-24 09:55:00,41.59,41.65,41.59,41.62,110700.0,20.01,20.0389,20.01,20.0245,110700.0
2012-10-24 10:00:00,41.62,41.68,41.58,41.64,122800.0,20.0245,20.0533,20.0052,20.0341,122800.0
2012-10-24 10:05:00,41.64,41.64,41.58,41.59,107700.0,20.0341,20.0341,20.0052,20.01,107700.0
2012-10-24 10:10:00,41.59,41.66,41.59,41.66,60700.0,20.01,20.0437,20.01,20.0437,60700.0
2012-10-24 10:15:00,41.65,41.72,41.63,41.69,420600.0,20.0389,20.0726,20.0293,20.0581,420600.0
2012-10-24 10:20:00,41.68,41.71,41.67,41.69,59400.0,20.0533,20.0678,20.0485,20.0581,59400.0
2012-10-24 10:25:00,41.68,41.75,41.68,41.73,59200.0,20.0533,20.087,20.0533,20.0774,59200.0
2012-10-24 10:30:00,41.73,41.8,41.7,41.78,132600.0,20.0774,20.1111,20.063,20.1014,132600.0
2012-10-24 10:35:00,41.79,41.82,41.72,41.8,145200.0,20.1063,20.1207,20.0726,20.1111,145200.0
2012-10-24 10:40:00,41.8,41.86,41.8,41.85,87000.0,20.1111,20.1399,20.1111,20.1351,87000.0
2012-10-24 10:45:00,41.85,41.9,41.85,41.85,86800.0,20.1351,20.1592,20.1351,20.1351,86800.0
2012-10-24 10:50:00,41.85,41.85,41.81,41.85,76000.0,20.1351,20.1351,20.1159,20.1351,76000.0
2012-10-24 10:55:00,41.86,41.86,41.82,41.83,61500.0,20.1399,20.1399,20.1207,20.1255,61500.0
2012-10-24 11:00:00,41.84,41.88,41.84,41.85,36300.0,20.1303,20.1496,20.1303,20.1351,36300.0
2012-10-24 11:05:00,41.84,41.84,41.78,41.8,44300.0,20.1303,20.1303,20.1014,20.1111,44300.0
2012-10-24 11:10:00,41.8,41.82,41.78,41.82,45500.0,20.1111,20.1207,20.1014,20.1207,45500.0
2012-10-24 11:15:00,41.81,41.83,41.8,41.81,34900.0,20.1159,20.1255,20.1111,20.1159,34900.0
2012-10-24 11:20:00,41.82,41.83,41.8,41.83,43000.0,20.1207,20.1255,20.1111,20.1255,43000.0
2012-10-24 11:25:00,41.83,41.93,41.8,41.92,71600.0,20.1255,20.1736,20.1111,20.1688,71600.0
2012-10-24 11:30:00,41.93,41.94,41.84,41.84,64800.0,20.1736,20.1784,20.1303,20.1303,64800.0
2012-10-24 11:35:00,41.84,41.84,41.75,41.77,47100.0,20.1303,20.1303,20.087,20.0966,47100.0
2012-10-24 11:40:00,41.77,41.79,41.75,41.78,51900.0,20.0966,20.1063,20.087,20.1014,51900.0
2012-10-24 11:45:00,41.77,41.79,41.73,41.74,42900.0,20.0966,20.1063,20.0774,20.0822,42900.0
2012-10-24 11:50:00,41.74,41.77,41.74,41.77,24000.0,20.0822,20.0966,20.0822,20.0966,24000.0
2012-10-24 11:55:00,41.76,41.78,41.74,41.76,30800.0,20.0918,20.1014,20.0822,20.0918,30800.0
2012-10-24 12:00:00,41.76,41.8,41.75,41.78,25100.0,20.0918,20.1111,20.087,20.1014,25100.0
2012-10-24 12:05:00,41.77,41.78,41.75,41.76,13000.0,20.0966,20.1014,20.087,20.0918,13000.0
2012-10-24 12:10:00,41.76,41.82,41.76,41.82,49200.0,20.0918,20.1207,20.0918,20.1207,49200.0
2012-10-24 12:15:00,41.81,41.82,41.76,41.77,19400.0,20.1159,20.1207,20.0918,20.0966,19400.0
2012-10-24 12:20:00,41.77,41.81,41.77,41.8,34600.0,20.0966,20.1159,20.0966,20.1111,34600.0
2012-10-24 12:25:00,41.8,41.81,41.77,41.8,11300.0,20.1111,20.1159,20.0966,20.1111,11300.0
2012-10-24 12:30:00,41.8,41.84,41.8,41.83,15000.0,20.1111,20.1303,20.1111,20.1255,15000.0
2012-10-24 12:35:00,41.84,41.86,41.83,41.85,11700.0,20.1303,20.1399,20.1255,20.1351,11700.0
2012-10-24 12:40:00,41.84,41.87,41.83,41.87,12500.0,20.1303,20.1447,20.1255,20.1447,12500.0
2012-10-24 12:45:00,41.87,41.87,41.84,41.86,28800.0,20.1447,20.1447,20.1303,20.1399,28800.0
2012-10-24 12:50:00,41.85,41.87,41.85,41.87,7100.0,20.1351,20.1447,20.1351,20.1447,7100.0
2012-10-24 12:55:00,41.87,41.87,41.84,41.85,21400.0,20.1447,20.1447,20.1303,20.1351,21400.0
2012-10-24 13:00:00,41.86,41.88,41.86,41.87,6800.0,20.1399,20.1496,20.1399,20.1447,6800.0
2012-10-24 13:05:00,41.87,41.89,41.87,41.88,14800.0,20.1447,20.1544,20.1447,20.1496,14800.0
2012-10-24 13:10:00,41.88,41.89,41.87,41.87,23000.0,20.1496,20.1544,20.1447,20.1447,23000.0
2012-10-24 13:15:00,41.87,41.89,41.87,41.89,6600.0,20.1447,20.1544,20.1447,20.1544,6600.0
2012-10-24 13:20:00,41.89,41.89,41.88,41.88,7100.0,20.1544,20.1544,20.1496,20.1496,7100.0
2012-10-24 13:25:00,41.89,41.91,41.89,41.9,17600.0,20.1544,20.164,20.1544,20.1592,17600.0
2012-10-24 13:30:00,41.9,41.92,41.88,41.89,26200.0,20.1592,20.1688,20.1496,20.1544,26200.0
2012-10-24 13:35:00,41.89,41.9,41.89,41.9,6300.0,20.1544,20.1592,20.1544,20.1592,6300.0
2012-10-24 13:40:00,41.9,41.93,41.9,41.91,19700.0,20.1592,20.1736,20.1592,20.164,19700.0
2012-10-24 13:45:00,41.92,41.95,41.91,41.95,19600.0,20.1688,20.1832,20.164,20.1832,19600.0
2012-10-24 13:50:00,41.95,41.96,41.93,41.95,18800.0,20.1832,20.188,20.1736,20.1832,18800.0
2012-10-24 13:55:00,41.95,41.96,41.95,41.96,9200.0,20.1832,20.188,20.1832,20.188,9200.0
2012-10-24 14:00:00,41.95,41.96,41.93,41.95,19500.0,20.1832,20.188,20.1736,20.1832,19500.0
2012-10-24 14:05:00,41.96,41.97,41.95,41.97,16700.0,20.188,20.1929,20.1832,20.1929,16700.0
2012-10-24 14:10:00,41.96,41.98,41.95,41.97,25700.0,20.188,20.1977,20.1832,20.1929,25700.0
2012-10-24 14:15:00,41.98,41.98,41.84,41.92,69100.0,20.1977,20.1977,20.1303,20.1688,69100.0
2012-10-24 14:20:00,41.91,41.95,41.84,41.87,34500.0,20.164,20.1832,20.1303,20.1447,34500.0
2012-10-24 14:25:00,41.87,41.98,41.87,41.97,24300.0,20.1447,20.1977,20.1447,20.1929,24300.0
2012-10-24 14:30:00,41.96,41.96,41.88,41.89,28800.0,20.188,20.188,20.1496,20.1544,28800.0
2012-10-24 14:35:00,41.89,41.95,41.89,41.9,18800.0,20.1544,20.1832,20.1544,20.1592,18800.0
2012-10-24 14:40:00,41.9,41.9,41.86,41.87,61500.0,20.1592,20.1592,20.1399,20.1447,61500.0
2012-10-24 14:45:00,41.87,41.88,41.79,41.81,103200.0,20.1447,20.1496,20.1063,20.1159,103200.0
2012-10-24 14:50:00,41.81,41.86,41.79,41.81,39500.0,20.1159,20.1399,20.1063,20.1159,39500.0
2012-10-24 14:55:00,41.82,41.88,41.81,41.83,42300.0,20.1207,20.1496,20.1159,20.1255,42300.0
2012-10-24 15:00:00,41.82,41.86,41.75,41.81,69900.0,20.1207,20.1399,20.087,20.1159,69900.0
2012-10-24 15:05:00,41.81,41.82,41.78,41.8,71300.0,20.1159,20.1207,20.1014,20.1111,71300.0
2012-10-24 15:10:00,41.8,41.82,41.78,41.79,36300.0,20.1111,20.1207,20.1014,20.1063,36300.0
2012-10-24 15:15:00,41.8,41.8,41.73,41.77,60300.0,20.1111,20.1111,20.0774,20.0966,60300.0
2012-10-24 15:20:00,41.78,41.79,41.73,41.79,44800.0,20.1014,20.1063,20.0774,20.1063,44800.0
2012-10-24 15:25:00,41.78,41.82,41.76,41.78,59100.0,20.1014,20.1207,20.0918,20.1014,59100.0
2012-10-24 15:30:00,41.79,41.8,41.74,41.75,87600.0,20.1063,20.1111,20.0822,20.087,87600.0
2012-10-24 15:35:00,41.75,41.79,41.74,41.75,44800.0,20.087,20.1063,20.0822,20.087,44800.0
2012-10-24 15:40:00,41.75,41.77,41.72,41.72,86700.0,20.087,20.0966,20.0726,20.0726,86700.0
2012-10-24 15:45:00,41.72,41.75,41.71,41.74,154500.0,20.0726,20.087,20.0678,20.0822,154500.0
2012-10-24 15:50:00,41.73,41.78,41.7,41.73,128000.0,20.0774,20.1014,20.063,20.0774,128000.0
2012-10-24 15:55:00,41.73,41.77,41.7,41.76,155700.0,20.0774,20.0966,20.063,20.0918,155700.0
2012-10-25 09:30:00,41.91,41.99,41.91,41.97,79300.0,20.164,20.2025,20.164,20.1929,79300.0
2012-10-25 09:35:00,41.98,41.98,41.85,41.85,56400.0,20.1977,20.1977,20.1351,20.1351,56400.0
2012-10-25 09:40:00,41.85,41.87,41.83,41.87,46900.0,20.1351,20.1447,20.1255,20.1447,46900.0
2012-10-25 09:45:00,41.87,41.92,41.8,41.82,386700.0,20.1447,20.1688,20.1111,20.1207,386700.0
2012-10-25 09:50:00,41.81,41.84,41.75,41.76,59700.0,20.1159,20.1303,20.087,20.0918,59700.0
2012-10-25 09:55:00,41.75,41.96,41.75,41.91,59900.0,20.087,20.188,20.087,20.164,59900.0
2012-10-25 10:00:00,41.9,41.9,41.75,41.79,48000.0,20.1592,20.1592,20.087,20.1063,48000.0
2012-10-25 10:05:00,41.79,41.82,41.75,41.79,124300.0,20.1063,20.1207,20.087,20.1063,124300.0
2012-10-25 10:10:00,41.79,41.95,41.79,41.9,184500.0,20.1063,20.1832,20.1063,20.1592,184500.0
2012-10-25 10:15:00,41.9,41.96,41.89,41.96,373700.0,20.1592,20.188,20.1544,20.188,373700.0
2012-10-25 10:20:00,41.96,41.99,41.96,41.97,175500.0,20.188,20.2025,20.188,20.1929,175500.0
2012-10-25 10:25:00,41.97,41.97,41.86,41.86,43900.0,20.1929,20.1929,20.1399,20.1399,43900.0
2012-10-25 10:30:00,41.86,41.91,41.8,41.89,51600.0,20.1399,20.164,20.1111,20.1544,51600.0
2012-10-25 10:35:00,41.89,41.9,41.8,41.8,31600.0,20.1544,20.1592,20.1111,20.1111,31600.0
2012-10-25 10:40:00,41.79,41.86,41.77,41.85,22000.0,20.1063,20.1399,20.0966,20.1351,22000.0
2012-10-25 10:45:00,41.85,41.85,41.75,41.77,49100.0,20.1351,20.1351,20.087,20.0966,49100.0
2012-10-25 10:50:00,41.76,41.8,41.74,41.79,52300.0,20.0918,20.1111,20.0822,20.1063,52300.0
2012-10-25 10:55:00,41.78,41.84,41.77,41.78,41400.0,20.1014,20.1303,20.0966,20.1014,41400.0
2012-10-25 11:00:00,41.78,41.81,41.75,41.79,34100.0,20.1014,20.1159,20.087,20.1063,34100.0
2012-10-25 11:05:00,41.78,41.83,41.77,41.81,37600.0,20.1014,20.1255,20.0966,20.1159,37600.0
2012-10-25 11:10:00,41.81,41.81,41.76,41.77,37300.0,20.1159,20.1159,20.0918,20.0966,37300.0
2012-10-25 11:15:00,41.76,41.8,41.76,41.78,20700.0,20.0918,20.1111,20.0918,20.1014,20700.0
2012-10-25 11:20:00,41.79,41.8,41.72,41.72,56700.0,20.1063,20.1111,20.0726,20.0726,56700.0
2012-10-25 11:25:00,41.73,41.73,41.65,41.67,53400.0,20.0774,20.0774,20.0389,20.0485,53400.0
2012-10-25 11:30:00,41.68,41.73,41.68,41.72,46300.0,20.0533,20.0774,20.0533,20.0726,46300.0
2012-10-25 11:35:00,41.73,41.73,41.6,41.61,66400.0,20.0774,20.0774,20.0148,20.0196,66400.0
2012-10-25 11:40:00,41.62,41.62,41.58,41.61,104900.0,20.0245,20.0245,20.0052,20.0196,104900.0
2012-10-25 11:45:00,41.61,41.61,41.57,41.57,38000.0,20.0196,20.0196,20.0004,20.0004,38000.0
2012-10-25 11:50:00,41.58,41.63,41.55,41.61,83100.0,20.0052,20.0293,19.9908,20.0196,83100.0
2012-10-25 11:55:00,41.6,41.65,41.59,41.64,22300.0,20.0148,20.0389,20.01,20.0341,22300.0
2012-10-25 12:00:00,41.64,41.7,41.64,41.66,22300.0,20.0341,20.063,20.0341,20.0437,22300.0
2012-10-25 12:05:00,41.68,41.68,41.62,41.68,33900.0,20.0533,20.0533,20.0245,20.0533,33900.0
2012-10-25 12:10:00,41.67,41.68,41.64,41.66,12000.0,20.0485,20.0533,20.0341,20.0437,12000.0
2012-10-25 12:15:00,41.66,41.66,41.63,41.66,9000.0,20.0437,20.0437,20.0293,20.0437,9000.0
2012-10-25 12:20:00,41.66,41.7,41.66,41.68,16200.0,20.0437,20.063,20.0437,20.0533,16200.0
2012-10-25 12:25:00,41.67,41.7,41.65,41.7,25500.0,20.0485,20.063,20.0389,20.063,25500.0
2012-10-25 12:30:00,41.69,41.7,41.63,41.66,18500.0,20.0581,20.063,20.0293,20.0437,18500.0
2012-10-25 12:35:00,41.65,41.69,41.65,41.69,12000.0,20.0389,20.0581,20.0389,20.0581,12000.0
2012-10-25 12:40:00,41.68,41.68,41.62,41.63,15900.0,20.0533,20.0533,20.0245,20.0293,15900.0
2012-10-25 12:45:00,41.63,41.69,41.62,41.68,19800.0,20.0293,20.0581,20.0245,20.0533,19800.0
2012-10-25 12:50:00,41.68,41.7,41.65,41.67,43500.0,20.0533,20.063,20.0389,20.0485,43500.0
2012-10-25 12:55:00,41.69,41.71,41.68,41.7,76900.0,20.0581,20.0678,20.0533,20.063,76900.0
2012-10-25 13:00:00,41.71,41.73,41.69,41.69,22700.0,20.0678,20.0774,20.0581,20.0581,22700.0
2012-10-25 13:05:00,41.69,41.7,41.67,41.67,14200.0,20.0581,20.063,20.0485,20.0485,14200.0
2012-10-25 13:10:00,41.67,41.69,41.66,41.69,7500.0,20.0485,20.0581,20.0437,20.0581,7500.0
2012-10-25 13:15:00,41.7,41.7,41.66,41.66,15500.0,20.063,20.063,20.0437,20.0437,15500.0
2012-10-25 13:20:00,41.66,41.69,41.65,41.69,16600.0,20.0437,20.0581,20.0389,20.0581,16600.0
2012-10-25 13:25:00,41.69,41.74,41.68,41.72,16100.0,20.0581,20.0822,20.0533,20.0726,16100.0
2012-10-25 13:30:00,41.71,41.71,41.66,41.66,11800.0,20.0678,20.0678,20.0437,20.0437,11800.0
2012-10-25 13:35:00,41.66,41.7,41.66,41.7,7800.0,20.0437,20.063,20.0437,20.063,7800.0
2012-10-25 13:40:00,41.68,41.71,41.68,41.69,22700.0,20.0533,20.0678,20.0533,20.0581,22700.0
2012-10-25 13:45:00,41.69,41.7,41.66,41.68,39300.0,20.0581,20.063,20.0437,20.0533,39300.0
2012-10-25 13:50:00,41.67,41.67,41.65,41.66,15500.0,20.0485,20.0485,20.0389,20.0437,15500.0
2012-10-25 13:55:00,41.67,41.7,41.65,41.7,36800.0,20.0485,20.063,20.0389,20.063,36800.0
2012-10-25 14:00:00,41.7,41.72,41.66,41.69,28300.0,20.063,20.0726,20.0437,20.0581,28300.0
2012-10-25 14:05:00,41.7,41.7,41.64,41.64,47900.0,20.063,20.063,20.0341,20.0341,47900.0
2012-10-25 14:10:00,41.65,41.68,41.64,41.66,8700.0,20.0389,20.0533,20.0341,20.0437,8700.0
2012-10-25 14:15:00,41.66,41.66,41.61,41.65,12100.0,20.0437,20.0437,20.0196,20.0389,12100.0
2012-10-25 14:20:00,41.65,41.7,41.63,41.7,19200.0,20.0389,20.063,20.0293,20.063,19200.0
2012-10-25 14:25:00,41.7,41.73,41.68,41.69,17100.0,20.063,20.0774,20.0533,20.0581,17100.0
2012-10-25 14:30:00,41.7,41.71,41.68,41.69,14500.0,20.063,20.0678,20.0533,20.0581,14500.0
2012-10-25 14:35:00,41.68,41.71,41.67,41.71,16300.0,20.0533,20.0678,20.0485,20.0678,16300.0
2012-10-25 14:40:00,41.71,41.73,41.69,41.73,18700.0,20.0678,20.0774,20.0581,20.0774,18700.0
2012-10-25 14:45:00,41.73,41.73,41.67,41.69,19400.0,20.0774,20.0774,20.0485,20.0581,19400.0
2012-10-25 14:50:00,41.69,41.7,41.67,41.7,22600.0,20.0581,20.063,20.0485,20.063,22600.0
2012-10-25 14:55:00,41.71,41.73,41.69,41.7,28500.0,20.0678,20.0774,20.0581,20.063,28500.0
2012-10-25 15:00:00,41.7,41.72,41.69,41.72,13900.0,20.063,20.0726,20.0581,20.0726,13900.0
2012-10-25 15:05:00,41.72,41.73,41.65,41.66,19100.0,20.0726,20.0774,20.0389,20.0437,19100.0
2012-10-25 15:10:00,41.65,41.7,41.65,41.7,21500.0,20.0389,20.063,20.0389,20.063,21500.0
2012-10-25 15:15:00,41.7,41.71,41.65,41.65,16600.0,20.063,20.0678,20.0389,20.0389,16600.0
2012-10-25 15:20:00,41.65,41.68,41.65,41.67,25800.0,20.0389,20.0533,20.0389,20.0485,25800.0
2012-10-25 15:25:00,41.66,41.69,41.64,41.66,17200.0,20.0437,20.0581,20.0341,20.0437,17200.0
2012-10-25 15:30:00,41.65,41.69,41.64,41.68,34700.0,20.0389,20.0581,20.0341,20.0533,34700.0
2012-10-25 15:35:00,41.68,41.7,41.66,41.7,25500.0,20.0533,20.063,20.0437,20.063,25500.0
2012-10-25 15:40:00,41.7,41.74,41.69,41.73,51700.0,20.063,20.0822,20.0581,20.0774,51700.0
2012-10-25 15:45:00,41.73,41.73,41.67,41.68,84900.0,20.0774,20.0774,20.0485,20.0533,84900.0
2012-10-25 15:50:00,41.68,41.74,41.68,41.72,88800.0,20.0533,20.0822,20.0533,20.0726,88800.0
2012-10-25 15:55:00,41.72,41.78,41.72,41.77,101700.0,20.0726,20.1014,20.0726,20.0966,101700.0
2012-10-26 09:30:00,41.84,41.9,41.83,41.83,98400.0,20.1303,20.1592,20.1255,20.1255,98400.0
2012-10-26 09:35:00,41.84,41.9,41.81,41.84,366400.0,20.1303,20.1592,20.1159,20.1303,366400.0
2012-10-26 09:40:00,41.84,41.9,41.78,41.79,664400.0,20.1303,20.1592,20.1014,20.1063,664400.0
2012-10-26 09:45:00,41.79,41.8,41.72,41.78,184000.0,20.1063,20.1111,20.0726,20.1014,184000.0
2012-10-26 09:50:00,41.78,41.79,41.67,41.68,48300.0,20.1014,20.1063,20.0485,20.0533,48300.0
2012-10-26 09:55:00,41.67,41.7,41.54,41.54,87000.0,20.0485,20.063,19.986,19.986,87000.0
2012-10-26 10:00:00,41.54,41.62,41.48,41.62,103200.0,19.986,20.0245,19.9571,20.0245,103200.0
2012-10-26 10:05:00,41.62,41.71,41.62,41.66,90900.0,20.0245,20.0678,20.0245,20.0437,90900.0
2012-10-26 10:10:00,41.67,41.73,41.62,41.72,56400.0,20.0485,20.0774,20.0245,20.0726,56400.0
2012-10-26 10:15:00,41.73,41.84,41.73,41.83,58800.0,20.0774,20.1303,20.0774,20.1255,58800.0
2012-10-26 10:20:00,41.84,41.86,41.74,41.74,73300.0,20.1303,20.1399,20.0822,20.0822,73300.0
2012-10-26 10:25:00,41.73,41.75,41.6,41.6,46000.0,20.0774,20.087,20.0148,20.0148,46000.0
2012-10-26 10:30:00,41.61,41.64,41.57,41.62,58600.0,20.0196,20.0341,20.0004,20.0245,58600.0
2012-10-26 10:35:00,41.62,41.64,41.58,41.63,17900.0,20.0245,20.0341,20.0052,20.0293,17900.0
2012-10-26 10:40:00,41.63,41.66,41.61,41.64,27000.0,20.0293,20.0437,20.0196,20.0341,27000.0
2012-10-26 10:45:00,41.63,41.63,41.54,41.55,65700.0,20.0293,20.0293,19.986,19.9908,65700.0
2012-10-26 10:50:00,41.55,41.55,41.45,41.5,50600.0,19.9908,19.9908,19.9427,19.9667,50600.0
2012-10-26 10:55:00,41.5,41.62,41.5,41.62,27100.0,19.9667,20.0245,19.9667,20.0245,27100.0
2012-10-26 11:00:00,41.61,41.65,41.59,41.62,20000.0,20.0196,20.0389,20.01,20.0245,20000.0
2012-10-26 11:05:00,41.62,41.64,41.57,41.58,20000.0,20.0245,20.0341,20.0004,20.0052,20000.0
2012-10-26 11:10:00,41.59,41.61,41.55,41.59,36400.0,20.01,20.0196,19.9908,20.01,36400.0
2012-10-26 11:15:00,41.6,41.63,41.58,41.63,22100.0,20.0148,20.0293,20.0052,20.0293,22100.0
2012-10-26 11:20:00,41.63,41.63,41.57,41.58,29100.0,20.0293,20.0293,20.0004,20.0052,29100.0
2012-10-26 11:25:00,41.58,41.7,41.57,41.68,38700.0,20.0052,20.063,20.0004,20.0533,38700.0
2012-10-26 11:30:00,41.67,41.7,41.67,41.67,59900.0,20.0485,20.063,20.0485,20.0485,59900.0
2012-10-26 11:35:00,41.68,41.7,41.66,41.7,5400.0,20.0533,20.063,20.0437,20.063,5400.0
2012-10-26 11:40:00,41.7,41.7,41.63,41.63,11500.0,20.063,20.063,20.0293,20.0293,11500.0
2012-10-26 11:45:00,41.63,41.68,41.58,41.61,140800.0,20.0293,20.0533,20.0052,20.0196,140800.0
2012-10-26 11:50:00,41.6,41.63,41.59,41.6,5500.0,20.0148,20.0293,20.01,20.0148,5500.0
2012-10-26 11:55:00,41.61,41.62,41.6,41.6,5100.0,20.0196,20.0245,20.0148,20.0148,5100.0
2012-10-26 12:00:00,41.6,41.6,41.52,41.55,15400.0,20.0148,20.0148,19.9763,19.9908,15400.0
2012-10-26 12:05:00,41.54,41.58,41.5,41.58,21500.0,19.986,20.0052,19.9667,20.0052,21500.0
2012-10-26 12:10:00,41.58,41.61,41.57,41.58,18000.0,20.0052,20.0196,20.0004,20.0052,18000.0
2012-10-26 12:15:00,41.58,41.59,41.53,41.53,8700.0,20.0052,20.01,19.9812,19.9812,8700.0
2012-10-26 12:20:00,41.53,41.55,41.51,41.55,29800.0,19.9812,19.9908,19.9715,19.9908,29800.0
2012-10-26 12:25:00,41.54,41.58,41.52,41.58,19100.0,19.986,20.0052,19.9763,20.0052,19100.0
2012-10-26 12:30:00,41.59,41.59,41.51,41.52,21600.0,20.01,20.01,19.9715,19.9763,21600.0
2012-10-26 12:35:00,41.52,41.55,41.52,41.52,24700.0,19.9763,19.9908,19.9763,19.9763,24700.0
2012-10-26 12:40:00,41.52,41.57,41.52,41.54,19000.0,19.9763,20.0004,19.9763,19.986,19000.0
2012-10-26 12:45:00,41.54,41.55,41.5,41.51,17300.0,19.986,19.9908,19.9667,19.9715,17300.0
2012-10-26 12:50:00,41.51,41.51,41.48,41.5,79800.0,19.9715,19.9715,19.9571,19.9667,79800.0
2012-10-26 12:55:00,41.49,41.51,41.48,41.51,81000.0,19.9619,19.9715,19.9571,19.9715,81000.0
2012-10-26 13:00:00,41.51,41.51,41.48,41.5,36900.0,19.9715,19.9715,19.9571,19.9667,36900.0
2012-10-26 13:05:00,41.49,41.51,41.48,41.5,22700.0,19.9619,19.9715,19.9571,19.9667,22700.0
2012-10-26 13:10:00,41.5,41.51,41.48,41.48,55600.0,19.9667,19.9715,19.9571,19.9571,55600.0
2012-10-26 13:15:00,41.47,41.48,41.45,41.46,42000.0,19.9523,19.9571,19.9427,19.9475,42000.0
2012-10-26 13:20:00,41.47,41.48,41.45,41.47,17000.0,19.9523,19.9571,19.9427,19.9523,17000.0
2012-10-26 13:25:00,41.47,41.53,41.47,41.53,15500.0,19.9523,19.9812,19.9523,19.9812,15500.0
2012-10-26 13:30:00,41.54,41.62,41.51,41.58,38700.0,19.986,20.0245,19.9715,20.0052,38700.0
2012-10-26 13:35:00,41.59,41.65,41.59,41.61,20300.0,20.01,20.0389,20.01,20.0196,20300.0
2012-10-26 13:40:00,41.62,41.65,41.61,41.62,22600.0,20.0245,20.0389,20.0196,20.0245,22600.0
2012-10-26 13:45:00,41.62,41.65,41.61,41.64,13100.0,20.0245,20.0389,20.0196,20.0341,13100.0
2012-10-26 13:50:00,41.63,41.63,41.6,41.63,7900.0,20.0293,20.0293,20.0148,20.0293,7900.0
2012-10-26 13:55:00,41.64,41.67,41.61,41.62,17300.0,20.0341,20.0485,20.0196,20.0245,17300.0
2012-10-26 14:00:00,41.63,41.64,41.63,41.63,4600.0,20.0293,20.0341,20.0293,20.0293,4600.0
2012-10-26 14:05:00,41.64,41.66,41.64,41.66,13000.0,20.0341,20.0437,20.0341,20.0437,13000.0
2012-10-26 14:10:00,41.65,41.69,41.63,41.64,20700.0,20.0389,20.0581,20.0293,20.0341,20700.0
2012-10-26 14:15:00,41.66,41.68,41.63,41.65,13300.0,20.0437,20.0533,20.0293,20.0389,13300.0
2012-10-26 14:20:00,41.65,41.66,41.63,41.65,19100.0,20.0389,20.0437,20.0293,20.0389,19100.0
2012-10-26 14:25:00,41.64,41.69,41.64,41.68,19200.0,20.0341,20.0581,20.0341,20.0533,19200.0
2012-10-26 14:30:00,41.67,41.71,41.67,41.7,42800.0,20.0485,20.0678,20.0485,20.063,42800.0
2012-10-26 14:35:00,41.7,41.7,41.63,41.66,28500.0,20.063,20.063,20.0293,20.0437,28500.0
2012-10-26 14:40:00,41.66,41.69,41.65,41.66,26300.0,20.0437,20.0581,20.0389,20.0437,26300.0
2012-10-26 14:45:00,41.66,41.68,41.65,41.66,23000.0,20.0437,20.0533,20.0389,20.0437,23000.0
2012-10-26 14:50:00,41.65,41.7,41.65,41.67,26200.0,20.0389,20.063,20.0389,20.0485,26200.0
2012-10-26 14:55:00,41.67,41.68,41.65,41.68,19400.0,20.0485,20.0533,20.0389,20.0533,19400.0
2012-10-26 15:00:00,41.67,41.7,41.67,41.69,29000.0,20.0485,20.063,20.0485,20.0581,29000.0
2012-10-26 15:05:00,41.7,41.73,41.69,41.72,28200.0,20.063,20.0774,20.0581,20.0726,28200.0
2012-10-26 15:10:00,41.73,41.77,41.72,41.76,27000.0,20.0774,20.0966,20.0726,20.0918,27000.0
2012-10-26 15:15:00,41.77,41.77,41.73,41.74,25100.0,20.0966,20.0966,20.0774,20.0822,25100.0
2012-10-26 15:20:00,41.75,41.77,41.73,41.76,21900.0,20.087,20.0966,20.0774,20.0918,21900.0
2012-10-26 15:25:00,41.76,41.78,41.75,41.77,31500.0,20.0918,20.1014,20.087,20.0966,31500.0
2012-10-26 15:30:00,41.78,41.81,41.75,41.77,33900.0,20.1014,20.1159,20.087,20.0966,33900.0
2012-10-26 15:35:00,41.77,41.79,41.69,41.7,69500.0,20.0966,20.1063,20.0581,20.063,69500.0
2012-10-26 15:40:00,41.7,41.76,41.7,41.73,71600.0,20.063,20.0918,20.063,20.0774,71600.0
2012-10-26 15:45:00,41.73,41.74,41.7,41.7,55700.0,20.0774,20.0822,20.063,20.063,55700.0
2012-10-26 15:50:00,41.7,41.72,41.68,41.7,111000.0,20.063,20.0726,20.0533,20.063,111000.0
2012-10-26 15:55:00,41.7,41.74,41.69,41.74,264500.0,20.063,20.0822,20.0581,20.0822,264500.0
2012-10-31 09:30:00,43.33,43.44,43.28,43.42,395300.0,20.8472,20.9001,20.8231,20.8905,395300.0
2012-10-31 09:35:00,43.41,43.43,43.35,43.35,301700.0,20.8857,20.8953,20.8568,20.8568,301700.0
2012-10-31 09:40:00,43.35,43.41,43.33,43.41,107600.0,20.8568,20.8857,20.8472,20.8857,107600.0
2012-10-31 09:45:00,43.41,43.45,43.36,43.41,338400.0,20.8857,20.9049,20.8616,20.8857,338400.0
2012-10-31 09:50:00,43.4,43.44,43.35,43.37,184400.0,20.8809,20.9001,20.8568,20.8664,184400.0
2012-10-31 09:55:00,43.37,43.44,43.37,43.42,111500.0,20.8664,20.9001,20.8664,20.8905,111500.0
2012-10-31 10:00:00,43.41,43.44,43.39,43.42,136000.0,20.8857,20.9001,20.8761,20.8905,136000.0
2012-10-31 10:05:00,43.42,43.43,43.38,43.4,191100.0,20.8905,20.8953,20.8712,20.8809,191100.0
2012-10-31 10:10:00,43.4,43.4,43.35,43.36,141700.0,20.8809,20.8809,20.8568,20.8616,141700.0
2012-10-31 10:15:00,43.36,43.38,43.32,43.34,162900.0,20.8616,20.8712,20.8424,20.852,162900.0
2012-10-31 10:20:00,43.34,43.34,43.3,43.33,94400.0,20.852,20.852,20.8328,20.8472,94400.0
2012-10-31 10:25:00,43.33,43.34,43.31,43.32,137400.0,20.8472,20.852,20.8376,20.8424,137400.0
2012-10-31 10:30:00,43.32,43.33,43.22,43.23,97400.0,20.8424,20.8472,20.7943,20.7991,97400.0
2012-10-31 10:35:00,43.23,43.25,43.21,43.24,110500.0,20.7991,20.8087,20.7895,20.8039,110500.0
2012-10-31 10:40:00,43.25,43.25,43.14,43.15,156700.0,20.8087,20.8087,20.7558,20.7606,156700.0
2012-10-31 10:45:00,43.13,43.17,43.09,43.12,121700.0,20.751,20.7702,20.7317,20.7461,121700.0
2012-10-31 10:50:00,43.11,43.12,43.04,43.07,257600.0,20.7413,20.7461,20.7077,20.7221,257600.0
2012-10-31 10:55:00,43.07,43.07,42.95,43.01,134800.0,20.7221,20.7221,20.6644,20.6932,134800.0
2012-10-31 11:00:00,43.01,43.03,42.92,42.92,173800.0,20.6932,20.7028,20.6499,20.6499,173800.0
2012-10-31 11:05:00,42.91,42.94,42.89,42.89,215400.0,20.6451,20.6595,20.6355,20.6355,215400.0
2012-10-31 11:10:00,42.9,42.93,42.88,42.91,124200.0,20.6403,20.6547,20.6307,20.6451,124200.0
2012-10-31 11:15:00,42.92,43.02,42.9,43.01,117000.0,20.6499,20.698,20.6403,20.6932,117000.0
2012-10-31 11:20:00,43.02,43.03,42.97,43.03,87600.0,20.698,20.7028,20.674,20.7028,87600.0
2012-10-31 11:25:00,43.02,43.04,42.98,43.03,89100.0,20.698,20.7077,20.6788,20.7028,89100.0
2012-10-31 11:30:00,43.04,43.08,43.04,43.07,107500.0,20.7077,20.7269,20.7077,20.7221,107500.0
2012-10-31 11:35:00,43.08,43.11,43.05,43.11,156700.0,20.7269,20.7413,20.7125,20.7413,156700.0
2012-10-31 11:40:00,43.11,43.16,43.1,43.13,205700.0,20.7413,20.7654,20.7365,20.751,205700.0
2012-10-31 11:45:00,43.12,43.14,43.08,43.09,108300.0,20.7461,20.7558,20.7269,20.7317,108300.0
2012-10-31 11:50:00,43.1,43.11,43.07,43.08,103000.0,20.7365,20.7413,20.7221,20.7269,103000.0
2012-10-31 11:55:00,43.08,43.09,43.06,43.07,103500.0,20.7269,20.7317,20.7173,20.7221,103500.0
2012-10-31 12:00:00,43.06,43.1,43.04,43.1,154600.0,20.7173,20.7365,20.7077,20.7365,154600.0
2012-10-31 12:05:00,43.09,43.11,43.07,43.09,93500.0,20.7317,20.7413,20.7221,20.7317,93500.0
2012-10-31 12:10:00,43.09,43.1,43.07,43.09,64500.0,20.7317,20.7365,20.7221,20.7317,64500.0
2012-10-31 12:15:00,43.09,43.09,43.05,43.08,93000.0,20.7317,20.7317,20.7125,20.7269,93000.0
2012-10-31 12:20:00,43.08,43.08,42.98,42.98,74600.0,20.7269,20.7269,20.6788,20.6788,74600.0
2012-10-31 12:25:00,42.97,42.99,42.87,42.89,111100.0,20.674,20.6836,20.6259,20.6355,111100.0
2012-10-31 12:30:00,42.88,42.92,42.85,42.85,134100.0,20.6307,20.6499,20.6162,20.6162,134100.0
2012-10-31 12:35:00,42.86,42.91,42.8,42.9,117100.0,20.6211,20.6451,20.5922,20.6403,117100.0
2012-10-31 12:40:00,42.91,42.95,42.91,42.92,41800.0,20.6451,20.6644,20.6451,20.6499,41800.0
2012-10-31 12:45:00,42.92,42.94,42.9,42.93,30600.0,20.6499,20.6595,20.6403,20.6547,30600.0
2012-10-31 12:50:00,42.93,42.95,42.93,42.93,22500.0,20.6547,20.6644,20.6547,20.6547,22500.0
2012-10-31 12:55:00,42.93,43.0,42.92,43.0,37600.0,20.6547,20.6884,20.6499,20.6884,37600.0
2012-10-31 13:00:00,43.0,43.01,42.97,42.97,34500.0,20.6884,20.6932,20.674,20.674,34500.0
2012-10-31 13:05:00,42.97,42.98,42.91,42.94,45300.0,20.674,20.6788,20.6451,20.6595,45300.0
2012-10-31 13:10:00,42.94,42.98,42.93,42.98,35400.0,20.6595,20.6788,20.6547,20.6788,35400.0
2012-10-31 13:15:00,42.97,43.0,42.96,42.98,34700.0,20.674,20.6884,20.6692,20.6788,34700.0
2012-10-31 13:20:00,42.98,42.99,42.97,42.98,34400.0,20.6788,20.6836,20.674,20.6788,34400.0
2012-10-31 13:25:00,42.97,43.0,42.97,42.99,20600.0,20.674,20.6884,20.674,20.6836,20600.0
2012-10-31 13:30:00,42.99,43.02,42.98,43.0,104700.0,20.6836,20.698,20.6788,20.6884,104700.0
2012-10-31 13:35:00,43.0,43.0,42.98,42.99,30000.0,20.6884,20.6884,20.6788,20.6836,30000.0
2012-10-31 13:40:00,42.99,42.99,42.96,42.97,41700.0,20.6836,20.6836,20.6692,20.674,41700.0
2012-10-31 13:45:00,42.97,42.98,42.96,42.97,43600.0,20.674,20.6788,20.6692,20.674,43600.0
2012-10-31 13:50:00,42.96,42.96,42.95,42.96,34300.0,20.6692,20.6692,20.6644,20.6692,34300.0
2012-10-31 13:55:00,42.96,42.96,42.92,42.95,47900.0,20.6692,20.6692,20.6499,20.6644,47900.0
2012-10-31 14:00:00,42.94,42.96,42.94,42.95,34300.0,20.6595,20.6692,20.6595,20.6644,34300.0
2012-10-31 14:05:00,42.96,42.98,42.94,42.96,63500.0,20.6692,20.6788,20.6595,20.6692,63500.0
2012-10-31 14:10:00,42.97,42.97,42.96,42.97,14900.0,20.674,20.674,20.6692,20.674,14900.0
2012-10-31 14:15:00,42.96,42.97,42.95,42.97,44300.0,20.6692,20.674,20.6644,20.674,44300.0
2012-10-31 14:20:00,42.97,42.97,42.95,42.95,101500.0,20.674,20.674,20.6644,20.6644,101500.0
2012-10-31 14:25:00,42.96,42.96,42.93,42.95,95200.0,20.6692,20.6692,20.6547,20.6644,95200.0
2012-10-31 14:30:00,42.96,42.96,42.94,42.94,36300.0,20.6692,20.6692,20.6595,20.6595,36300.0
2012-10-31 14:35:00,42.95,42.95,42.92,42.94,126100.0,20.6644,20.6644,20.6499,20.6595,126100.0
2012-10-31 14:40:00,42.95,42.95,42.93,42.94,72900.0,20.6644,20.6644,20.6547,20.6595,72900.0
2012-10-31 14:45:00,42.93,42.94,42.91,42.91,56200.0,20.6547,20.6595,20.6451,20.6451,56200.0
2012-10-31 14:50:00,42.91,42.92,42.9,42.9,65500.0,20.6451,20.6499,20.6403,20.6403,65500.0
2012-10-31 14:55:00,42.9,42.92,42.9,42.91,116800.0,20.6403,20.6499,20.6403,20.6451,116800.0
2012-10-31 15:00:00,42.91,42.91,42.88,42.9,107000.0,20.6451,20.6451,20.6307,20.6403,107000.0
2012-10-31 15:05:00,42.91,42.94,42.9,42.94,55800.0,20.6451,20.6595,20.6403,20.6595,55800.0
2012-10-31 15:10:00,42.94,42.98,42.93,42.98,103200.0,20.6595,20.6788,20.6547,20.6788,103200.0
2012-10-31 15:15:00,42.97,42.99,42.94,42.94,184700.0,20.674,20.6836,20.6595,20.6595,184700.0
2012-10-31 15:20:00,42.95,42.97,42.86,42.92,202000.0,20.6644,20.674,20.6211,20.6499,202000.0
2012-10-31 15:25:00,42.92,42.94,42.9,42.94,84500.0,20.6499,20.6595,20.6403,20.6595,84500.0
2012-10-31 15:30:00,42.94,42.94,42.91,42.91,89900.0,20.6595,20.6595,20.6451,20.6451,89900.0
2012-10-31 15:35:00,42.93,42.95,42.91,42.94,86300.0,20.6547,20.6644,20.6451,20.6595,86300.0
2012-10-31 15:40:00,42.93,42.94,42.89,42.89,145600.0,20.6547,20.6595,20.6355,20.6355,145600.0
2012-10-31 15:45:00,42.9,42.91,42.87,42.89,133700.0,20.6403,20.6451,20.6259,20.6355,133700.0
2012-10-31 15:50:00,42.9,42.9,42.85,42.87,186100.0,20.6403,20.6403,20.6162,20.6259,186100.0
2012-10-31 15:55:00,42.87,42.91,42.87,42.9,224000.0,20.6259,20.6451,20.6259,20.6403,224000.0
2012-11-01 09:30:00,43.21,43.24,43.16,43.2,237200.0,20.7895,20.8039,20.7654,20.7846,237200.0
2012-11-01 09:35:00,43.21,43.21,43.11,43.2,158000.0,20.7895,20.7895,20.7413,20.7846,158000.0
2012-11-01 09:40:00,43.2,43.22,43.1,43.1,98400.0,20.7846,20.7943,20.7365,20.7365,98400.0
2012-11-01 09:45:00,43.11,43.16,43.09,43.14,195600.0,20.7413,20.7654,20.7317,20.7558,195600.0
2012-11-01 09:50:00,43.13,43.22,43.12,43.16,58700.0,20.751,20.7943,20.7461,20.7654,58700.0
2012-11-01 09:55:00,43.16,43.16,43.11,43.12,89400.0,20.7654,20.7654,20.7413,20.7461,89400.0
2012-11-01 10:00:00,43.13,43.22,43.12,43.13,221800.0,20.751,20.7943,20.7461,20.751,221800.0
2012-11-01 10:05:00,43.13,43.17,43.11,43.12,123000.0,20.751,20.7702,20.7413,20.7461,123000.0
2012-11-01 10:10:00,43.13,43.18,43.12,43.18,107400.0,20.751,20.775,20.7461,20.775,107400.0
2012-11-01 10:15:00,43.18,43.23,43.17,43.18,178600.0,20.775,20.7991,20.7702,20.775,178600.0
2012-11-01 10:20:00,43.18,43.21,43.17,43.19,85900.0,20.775,20.7895,20.7702,20.7798,85900.0
2012-11-01 10:25:00,43.19,43.2,43.17,43.17,47100.0,20.7798,20.7846,20.7702,20.7702,47100.0
2012-11-01 10:30:00,43.17,43.2,43.13,43.14,84300.0,20.7702,20.7846,20.751,20.7558,84300.0
2012-11-01 10:35:00,43.13,43.15,43.12,43.14,136300.0,20.751,20.7606,20.7461,20.7558,136300.0
2012-11-01 10:40:00,43.15,43.17,43.14,43.16,47500.0,20.7606,20.7702,20.7558,20.7654,47500.0
2012-11-01 10:45:00,43.16,43.2,43.13,43.14,104000.0,20.7654,20.7846,20.751,20.7558,104000.0
2012-11-01 10:50:00,43.13,43.14,43.09,43.12,182600.0,20.751,20.7558,20.7317,20.7461,182600.0
2012-11-01 10:55:00,43.12,43.13,43.11,43.12,113400.0,20.7461,20.751,20.7413,20.7461,113400.0
2012-11-01 11:00:00,43.12,43.14,43.08,43.09,73700.0,20.7461,20.7558,20.7269,20.7317,73700.0
2012-11-01 11:05:00,43.09,43.1,43.06,43.08,87900.0,20.7317,20.7365,20.7173,20.7269,87900.0
2012-11-01 11:10:00,43.07,43.09,43.02,43.05,145300.0,20.7221,20.7317,20.698,20.7125,145300.0
2012-11-01 11:15:00,43.05,43.06,42.98,43.0,110500.0,20.7125,20.7173,20.6788,20.6884,110500.0
2012-11-01 11:20:00,42.99,43.03,42.98,43.02,55900.0,20.6836,20.7028,20.6788,20.698,55900.0
2012-11-01 11:25:00,43.03,43.04,43.01,43.04,56000.0,20.7028,20.7077,20.6932,20.7077,56000.0
2012-11-01 11:30:00,43.04,43.06,43.03,43.05,40000.0,20.7077,20.7173,20.7028,20.7125,40000.0
2012-11-01 11:35:00,43.05,43.06,43.03,43.06,54100.0,20.7125,20.7173,20.7028,20.7173,54100.0
2012-11-01 11:40:00,43.05,43.07,43.04,43.07,25800.0,20.7125,20.7221,20.7077,20.7221,25800.0
2012-11-01 11:45:00,43.07,43.09,43.05,43.05,61700.0,20.7221,20.7317,20.7125,20.7125,61700.0
2012-11-01 11:50:00,43.05,43.07,43.01,43.02,69200.0,20.7125,20.7221,20.6932,20.698,69200.0
2012-11-01 11:55:00,43.02,43.06,43.02,43.04,23700.0,20.698,20.7173,20.698,20.7077,23700.0
2012-11-01 12:00:00,43.04,43.07,43.03,43.06,47100.0,20.7077,20.7221,20.7028,20.7173,47100.0
2012-11-01 12:05:00,43.07,43.08,43.0,43.01,35300.0,20.7221,20.7269,20.6884,20.6932,35300.0
2012-11-01 12:10:00,43.0,43.06,42.94,43.02,51000.0,20.6884,20.7173,20.6595,20.698,51000.0
2012-11-01 12:15:00,43.02,43.02,42.97,43.0,33900.0,20.698,20.698,20.674,20.6884,33900.0
2012-11-01 12:20:00,43.0,43.04,42.99,43.03,30900.0,20.6884,20.7077,20.6836,20.7028,30900.0
2012-11-01 12:25:00,43.04,43.04,42.99,42.99,55900.0,20.7077,20.7077,20.6836,20.6836,55900.0
2012-11-01 12:30:00,43.0,43.01,42.97,43.01,63200.0,20.6884,20.6932,20.674,20.6932,63200.0
2012-11-01 12:35:00,43.01,43.05,43.0,43.03,73900.0,20.6932,20.7125,20.6884,20.7028,73900.0
2012-11-01 12:40:00,43.03,43.04,42.99,43.02,20300.0,20.7028,20.7077,20.6836,20.698,20300.0
2012-11-01 12:45:00,43.02,43.06,43.01,43.06,28800.0,20.698,20.7173,20.6932,20.7173,28800.0
2012-11-01 12:50:00,43.05,43.07,43.05,43.07,14100.0,20.7125,20.7221,20.7125,20.7221,14100.0
2012-11-01 12:55:00,43.07,43.09,43.07,43.08,66600.0,20.7221,20.7317,20.7221,20.7269,66600.0
2012-11-01 13:00:00,43.08,43.09,43.05,43.09,90500.0,20.7269,20.7317,20.7125,20.7317,90500.0
2012-11-01 13:05:00,43.09,43.11,43.07,43.1,41100.0,20.7317,20.7413,20.7221,20.7365,41100.0
2012-11-01 13:10:00,43.1,43.12,43.08,43.12,16900.0,20.7365,20.7461,20.7269,20.7461,16900.0
2012-11-01 13:15:00,43.12,43.16,43.11,43.14,59500.0,20.7461,20.7654,20.7413,20.7558,59500.0
2012-11-01 13:20:00,43.14,43.14,43.04,43.07,71100.0,20.7558,20.7558,20.7077,20.7221,71100.0
2012-11-01 13:25:00,43.07,43.08,43.03,43.05,41300.0,20.7221,20.7269,20.7028,20.7125,41300.0
2012-11-01 13:30:00,43.06,43.06,43.02,43.04,31700.0,20.7173,20.7173,20.698,20.7077,31700.0
2012-11-01 13:35:00,43.04,43.07,43.02,43.06,36900.0,20.7077,20.7221,20.698,20.7173,36900.0
2012-11-01 13:40:00,43.05,43.05,43.02,43.03,16600.0,20.7125,20.7125,20.698,20.7028,16600.0
2012-11-01 13:45:00,43.02,43.03,43.01,43.01,15300.0,20.698,20.7028,20.6932,20.6932,15300.0
2012-11-01 13:50:00,43.02,43.03,43.0,43.01,37300.0,20.698,20.7028,20.6884,20.6932,37300.0
2012-11-01 13:55:00,43.01,43.01,43.0,43.01,8900.0,20.6932,20.6932,20.6884,20.6932,8900.0
2012-11-01 14:00:00,43.0,43.01,42.97,42.97,36000.0,20.6884,20.6932,20.674,20.674,36000.0
2012-11-01 14:05:00,42.98,42.99,42.97,42.98,17700.0,20.6788,20.6836,20.674,20.6788,17700.0
2012-11-01 14:10:00,42.98,43.0,42.98,43.0,42800.0,20.6788,20.6884,20.6788,20.6884,42800.0
2012-11-01 14:15:00,43.0,43.01,42.99,43.0,48400.0,20.6884,20.6932,20.6836,20.6884,48400.0
2012-11-01 14:20:00,43.01,43.04,43.0,43.02,43900.0,20.6932,20.7077,20.6884,20.698,43900.0
2012-11-01 14:25:00,43.02,43.04,43.01,43.04,24600.0,20.698,20.7077,20.6932,20.7077,24600.0
2012-11-01 14:30:00,43.04,43.05,43.02,43.05,36400.0,20.7077,20.7125,20.698,20.7125,36400.0
2012-11-01 14:35:00,43.05,43.08,43.03,43.07,44600.0,20.7125,20.7269,20.7028,20.7221,44600.0
2012-11-01 14:40:00,43.08,43.09,43.06,43.08,34400.0,20.7269,20.7317,20.7173,20.7269,34400.0
2012-11-01 14:45:00,43.08,43.11,43.06,43.11,25900.0,20.7269,20.7413,20.7173,20.7413,25900.0
2012-11-01 14:50:00,43.11,43.14,43.09,43.13,40400.0,20.7413,20.7558,20.7317,20.751,40400.0
2012-11-01 14:55:00,43.13,43.14,43.11,43.12,54400.0,20.751,20.7558,20.7413,20.7461,54400.0
2012-11-01 15:00:00,43.12,43.13,43.1,43.11,27800.0,20.7461,20.751,20.7365,20.7413,27800.0
2012-11-01 15:05:00,43.11,43.13,43.11,43.13,20200.0,20.7413,20.751,20.7413,20.751,20200.0
2012-11-01 15:10:00,43.12,43.13,43.1,43.11,23100.0,20.7461,20.751,20.7365,20.7413,23100.0
2012-11-01 15:15:00,43.12,43.15,43.1,43.14,141900.0,20.7461,20.7606,20.7365,20.7558,141900.0
2012-11-01 15:20:00,43.14,43.15,43.05,43.07,96700.0,20.7558,20.7606,20.7125,20.7221,96700.0
2012-11-01 15:25:00,43.07,43.08,43.06,43.06,51000.0,20.7221,20.7269,20.7173,20.7173,51000.0
2012-11-01 15:30:00,43.06,43.06,43.04,43.05,84600.0,20.7173,20.7173,20.7077,20.7125,84600.0
2012-11-01 15:35:00,43.05,43.05,42.99,42.99,85500.0,20.7125,20.7125,20.6836,20.6836,85500.0
2012-11-01 15:40:00,43.0,43.03,42.98,43.02,87500.0,20.6884,20.7028,20.6788,20.698,87500.0
2012-11-01 15:45:00,43.01,43.02,43.0,43.01,69200.0,20.6932,20.698,20.6884,20.6932,69200.0
2012-11-01 15:50:00,43.02,43.02,42.98,43.01,94500.0,20.698,20.698,20.6788,20.6932,94500.0
2012-11-01 15:55:00,43.01,43.03,43.0,43.02,175000.0,20.6932,20.7028,20.6884,20.698,175000.0
2012-11-02 09:30:00,42.91,42.98,42.85,42.86,168800.0,20.6451,20.6788,20.6162,20.6211,168800.0
2012-11-02 09:35:00,42.86,42.89,42.83,42.87,51200.0,20.6211,20.6355,20.6066,20.6259,51200.0
2012-11-02 09:40:00,42.88,42.88,42.83,42.84,68500.0,20.6307,20.6307,20.6066,20.6114,68500.0
2012-11-02 09:45:00,42.84,42.85,42.81,42.82,52200.0,20.6114,20.6162,20.597,20.6018,52200.0
2012-11-02 09:50:00,42.81,42.83,42.77,42.83,51900.0,20.597,20.6066,20.5778,20.6066,51900.0
2012-11-02 09:55:00,42.83,42.85,42.82,42.84,52400.0,20.6066,20.6162,20.6018,20.6114,52400.0
2012-11-02 10:00:00,42.84,42.85,42.8,42.81,45100.0,20.6114,20.6162,20.5922,20.597,45100.0
2012-11-02 10:05:00,42.82,42.85,42.78,42.83,73900.0,20.6018,20.6162,20.5826,20.6066,73900.0
2012-11-02 10:10:00,42.83,42.84,42.77,42.77,48200.0,20.6066,20.6114,20.5778,20.5778,48200.0
2012-11-02 10:15:00,42.77,42.79,42.74,42.79,75300.0,20.5778,20.5874,20.5633,20.5874,75300.0
2012-11-02 10:20:00,42.78,42.79,42.65,42.7,95300.0,20.5826,20.5874,20.52,20.5441,95300.0
2012-11-02 10:25:00,42.69,42.71,42.68,42.7,39300.0,20.5393,20.5489,20.5345,20.5441,39300.0
2012-11-02 10:30:00,42.71,42.77,42.7,42.77,47900.0,20.5489,20.5778,20.5441,20.5778,47900.0
2012-11-02 10:35:00,42.78,42.79,42.76,42.77,64000.0,20.5826,20.5874,20.5729,20.5778,64000.0
2012-11-02 10:40:00,42.76,42.76,42.63,42.65,80900.0,20.5729,20.5729,20.5104,20.52,80900.0
2012-11-02 10:45:00,42.65,42.73,42.64,42.73,62700.0,20.52,20.5585,20.5152,20.5585,62700.0
2012-11-02 10:50:00,42.73,42.78,42.69,42.78,65300.0,20.5585,20.5826,20.5393,20.5826,65300.0
2012-11-02 10:55:00,42.78,42.81,42.76,42.78,59700.0,20.5826,20.597,20.5729,20.5826,59700.0
2012-11-02 11:00:00,42.76,42.8,42.75,42.76,45400.0,20.5729,20.5922,20.5681,20.5729,45400.0
2012-11-02 11:05:00,42.77,42.83,42.76,42.78,51200.0,20.5778,20.6066,20.5729,20.5826,51200.0
2012-11-02 11:10:00,42.78,42.82,42.77,42.81,75500.0,20.5826,20.6018,20.5778,20.597,75500.0
2012-11-02 11:15:00,42.82,42.82,42.77,42.81,37300.0,20.6018,20.6018,20.5778,20.597,37300.0
2012-11-02 11:20:00,42.8,42.81,42.77,42.8,32400.0,20.5922,20.597,20.5778,20.5922,32400.0
2012-11-02 11:25:00,42.81,42.85,42.79,42.84,51600.0,20.597,20.6162,20.5874,20.6114,51600.0
2012-11-02 11:30:00,42.83,42.85,42.78,42.84,47300.0,20.6066,20.6162,20.5826,20.6114,47300.0
2012-11-02 11:35:00,42.85,42.87,42.83,42.86,104000.0,20.6162,20.6259,20.6066,20.6211,104000.0
2012-11-02 11:40:00,42.85,42.86,42.82,42.82,28400.0,20.6162,20.6211,20.6018,20.6018,28400.0
2012-11-02 11:45:00,42.82,42.84,42.79,42.8,43200.0,20.6018,20.6114,20.5874,20.5922,43200.0
2012-11-02 11:50:00,42.8,42.84,42.79,42.82,33400.0,20.5922,20.6114,20.5874,20.6018,33400.0
2012-11-02 11:55:00,42.82,42.83,42.78,42.8,30400.0,20.6018,20.6066,20.5826,20.5922,30400.0
2012-11-02 12:00:00,42.81,42.82,42.78,42.79,136800.0,20.597,20.6018,20.5826,20.5874,136800.0
2012-11-02 12:05:00,42.8,42.82,42.77,42.79,29400.0,20.5922,20.6018,20.5778,20.5874,29400.0
2012-11-02 12:10:00,42.79,42.79,42.7,42.72,66400.0,20.5874,20.5874,20.5441,20.5537,66400.0
2012-11-02 12:15:00,42.73,42.77,42.69,42.74,46500.0,20.5585,20.5778,20.5393,20.5633,46500.0
2012-11-02 12:20:00,42.74,42.81,42.74,42.79,38200.0,20.5633,20.597,20.5633,20.5874,38200.0
2012-11-02 12:25:00,42.8,42.8,42.73,42.76,45200.0,20.5922,20.5922,20.5585,20.5729,45200.0
2012-11-02 12:30:00,42.75,42.81,42.75,42.81,19900.0,20.5681,20.597,20.5681,20.597,19900.0
2012-11-02 12:35:00,42.81,42.82,42.78,42.79,25100.0,20.597,20.6018,20.5826,20.5874,25100.0
2012-11-02 12:40:00,42.79,42.82,42.78,42.82,18900.0,20.5874,20.6018,20.5826,20.6018,18900.0
2012-11-02 12:45:00,42.82,42.84,42.79,42.8,19900.0,20.6018,20.6114,20.5874,20.5922,19900.0
2012-11-02 12:50:00,42.8,42.83,42.79,42.81,31600.0,20.5922,20.6066,20.5874,20.597,31600.0
2012-11-02 12:55:00,42.81,42.84,42.77,42.84,25800.0,20.597,20.6114,20.5778,20.6114,25800.0
2012-11-02 13:00:00,42.84,42.89,42.83,42.88,22800.0,20.6114,20.6355,20.6066,20.6307,22800.0
2012-11-02 13:05:00,42.87,42.88,42.85,42.86,19300.0,20.6259,20.6307,20.6162,20.6211,19300.0
2012-11-02 13:10:00,42.86,42.89,42.85,42.89,16200.0,20.6211,20.6355,20.6162,20.6355,16200.0
2012-11-02 13:15:00,42.89,42.9,42.87,42.88,28000.0,20.6355,20.6403,20.6259,20.6307,28000.0
2012-11-02 13:20:00,42.87,42.88,42.86,42.87,24100.0,20.6259,20.6307,20.6211,20.6259,24100.0
2012-11-02 13:25:00,42.87,42.87,42.86,42.87,11200.0,20.6259,20.6259,20.6211,20.6259,11200.0
2012-11-02 13:30:00,42.87,42.89,42.87,42.89,11000.0,20.6259,20.6355,20.6259,20.6355,11000.0
2012-11-02 13:35:00,42.88,42.88,42.83,42.85,95100.0,20.6307,20.6307,20.6066,20.6162,95100.0
2012-11-02 13:40:00,42.84,42.88,42.84,42.88,20200.0,20.6114,20.6307,20.6114,20.6307,20200.0
2012-11-02 13:45:00,42.88,42.89,42.85,42.86,34400.0,20.6307,20.6355,20.6162,20.6211,34400.0
2012-11-02 13:50:00,42.86,42.86,42.78,42.8,53600.0,20.6211,20.6211,20.5826,20.5922,53600.0
2012-11-02 13:55:00,42.79,42.81,42.76,42.76,36100.0,20.5874,20.597,20.5729,20.5729,36100.0
2012-11-02 14:00:00,42.76,42.76,42.69,42.69,38300.0,20.5729,20.5729,20.5393,20.5393,38300.0
2012-11-02 14:05:00,42.69,42.7,42.67,42.69,43200.0,20.5393,20.5441,20.5296,20.5393,43200.0
2012-11-02 14:10:00,42.69,42.69,42.65,42.65,73100.0,20.5393,20.5393,20.52,20.52,73100.0
2012-11-02 14:15:00,42.66,42.66,42.61,42.61,65300.0,20.5248,20.5248,20.5008,20.5008,65300.0
2012-11-02 14:20:00,42.61,42.64,42.61,42.63,41400.0,20.5008,20.5152,20.5008,20.5104,41400.0
2012-11-02 14:25:00,42.62,42.64,42.62,42.64,28100.0,20.5056,20.5152,20.5056,20.5152,28100.0
2012-11-02 14:30:00,42.64,42.64,42.61,42.64,20200.0,20.5152,20.5152,20.5008,20.5152,20200.0
2012-11-02 14:35:00,42.63,42.63,42.52,42.52,50200.0,20.5104,20.5104,20.4575,20.4575,50200.0
2012-11-02 14:40:00,42.52,42.54,42.5,42.52,35700.0,20.4575,20.4671,20.4479,20.4575,35700.0
2012-11-02 14:45:00,42.52,42.53,42.48,42.52,69900.0,20.4575,20.4623,20.4382,20.4575,69900.0
2012-11-02 14:50:00,42.52,42.53,42.5,42.51,35100.0,20.4575,20.4623,20.4479,20.4527,35100.0
2012-11-02 14:55:00,42.51,42.54,42.5,42.54,22900.0,20.4527,20.4671,20.4479,20.4671,22900.0
2012-11-02 15:00:00,42.55,42.58,42.55,42.56,17700.0,20.4719,20.4863,20.4719,20.4767,17700.0
2012-11-02 15:05:00,42.56,42.58,42.55,42.56,34400.0,20.4767,20.4863,20.4719,20.4767,34400.0
2012-11-02 15:10:00,42.55,42.56,42.53,42.55,23400.0,20.4719,20.4767,20.4623,20.4719,23400.0
2012-11-02 15:15:00,42.55,42.61,42.53,42.58,37500.0,20.4719,20.5008,20.4623,20.4863,37500.0
2012-11-02 15:20:00,42.59,42.63,42.57,42.58,41700.0,20.4912,20.5104,20.4815,20.4863,41700.0
2012-11-02 15:25:00,42.58,42.61,42.56,42.56,32200.0,20.4863,20.5008,20.4767,20.4767,32200.0
2012-11-02 15:30:00,42.55,42.57,42.51,42.57,64100.0,20.4719,20.4815,20.4527,20.4815,64100.0
2012-11-02 15:35:00,42.57,42.57,42.54,42.55,92300.0,20.4815,20.4815,20.4671,20.4719,92300.0
2012-11-02 15:40:00,42.56,42.6,42.55,42.6,68000.0,20.4767,20.496,20.4719,20.496,68000.0
2012-11-02 15:45:00,42.59,42.59,42.54,42.56,127500.0,20.4912,20.4912,20.4671,20.4767,127500.0
2012-11-02 15:50:00,42.56,42.6,42.55,42.58,117800.0,20.4767,20.496,20.4719,20.4863,117800.0
2012-11-02 15:55:00,42.58,42.61,42.54,42.55,186600.0,20.4863,20.5008,20.4671,20.4719,186600.0
2012-11-05 09:30:00,42.16,42.28,42.14,42.27,306700.0,20.2843,20.342,20.2746,20.3372,306700.0
2012-11-05 09:35:00,42.28,42.29,42.2,42.23,107500.0,20.342,20.3468,20.3035,20.3179,107500.0
2012-11-05 09:40:00,42.23,42.24,42.11,42.12,127400.0,20.3179,20.3228,20.2602,20.265,127400.0
2012-11-05 09:45:00,42.11,42.21,42.11,42.21,123300.0,20.2602,20.3083,20.2602,20.3083,123300.0
2012-11-05 09:50:00,42.21,42.22,42.11,42.14,89300.0,20.3083,20.3131,20.2602,20.2746,89300.0
2012-11-05 09:55:00,42.14,42.17,42.1,42.16,301200.0,20.2746,20.2891,20.2554,20.2843,301200.0
2012-11-05 10:00:00,42.15,42.18,42.13,42.16,60300.0,20.2795,20.2939,20.2698,20.2843,60300.0
2012-11-05 10:05:00,42.15,42.17,42.12,42.14,95100.0,20.2795,20.2891,20.265,20.2746,95100.0
2012-11-05 10:10:00,42.14,42.16,42.13,42.16,62700.0,20.2746,20.2843,20.2698,20.2843,62700.0
2012-11-05 10:15:00,42.16,42.2,42.13,42.19,59400.0,20.2843,20.3035,20.2698,20.2987,59400.0
2012-11-05 10:20:00,42.19,42.22,42.18,42.22,37700.0,20.2987,20.3131,20.2939,20.3131,37700.0
2012-11-05 10:25:00,42.21,42.25,42.19,42.2,31100.0,20.3083,20.3276,20.2987,20.3035,31100.0
2012-11-05 10:30:00,42.18,42.26,42.18,42.25,48500.0,20.2939,20.3324,20.2939,20.3276,48500.0
2012-11-05 10:35:00,42.25,42.29,42.22,42.27,41300.0,20.3276,20.3468,20.3131,20.3372,41300.0
2012-11-05 10:40:00,42.26,42.28,42.17,42.2,85400.0,20.3324,20.342,20.2891,20.3035,85400.0
2012-11-05 10:45:00,42.2,42.21,42.16,42.21,92300.0,20.3035,20.3083,20.2843,20.3083,92300.0
2012-11-05 10:50:00,42.2,42.29,42.19,42.27,125600.0,20.3035,20.3468,20.2987,20.3372,125600.0
2012-11-05 10:55:00,42.27,42.28,42.24,42.26,35300.0,20.3372,20.342,20.3228,20.3324,35300.0
2012-11-05 11:00:00,42.27,42.35,42.27,42.34,52700.0,20.3372,20.3757,20.3372,20.3709,52700.0
2012-11-05 11:05:00,42.34,42.35,42.29,42.34,48400.0,20.3709,20.3757,20.3468,20.3709,48400.0
2012-11-05 11:10:00,42.34,42.37,42.32,42.36,19600.0,20.3709,20.3853,20.3612,20.3805,19600.0
2012-11-05 11:15:00,42.36,42.39,42.34,42.34,37300.0,20.3805,20.3949,20.3709,20.3709,37300.0
2012-11-05 11:20:00,42.34,42.38,42.34,42.37,31500.0,20.3709,20.3901,20.3709,20.3853,31500.0
2012-11-05 11:25:00,42.36,42.37,42.33,42.36,45700.0,20.3805,20.3853,20.3661,20.3805,45700.0
2012-11-05 11:30:00,42.36,42.38,42.28,42.28,119000.0,20.3805,20.3901,20.342,20.342,119000.0
2012-11-05 11:35:00,42.28,42.32,42.28,42.3,31300.0,20.342,20.3612,20.342,20.3516,31300.0
2012-11-05 11:40:00,42.31,42.31,42.29,42.3,21300.0,20.3564,20.3564,20.3468,20.3516,21300.0
2012-11-05 11:45:00,42.31,42.33,42.28,42.33,34800.0,20.3564,20.3661,20.342,20.3661,34800.0
2012-11-05 11:50:00,42.33,42.35,42.31,42.32,29300.0,20.3661,20.3757,20.3564,20.3612,29300.0
2012-11-05 11:55:00,42.32,42.35,42.31,42.35,27700.0,20.3612,20.3757,20.3564,20.3757,27700.0
2012-11-05 12:00:00,42.35,42.35,42.31,42.34,18100.0,20.3757,20.3757,20.3564,20.3709,18100.0
2012-11-05 12:05:00,42.34,42.35,42.32,42.34,38300.0,20.3709,20.3757,20.3612,20.3709,38300.0
2012-11-05 12:10:00,42.34,42.34,42.31,42.32,46100.0,20.3709,20.3709,20.3564,20.3612,46100.0
2012-11-05 12:15:00,42.31,42.32,42.25,42.26,35800.0,20.3564,20.3612,20.3276,20.3324,35800.0
2012-11-05 12:20:00,42.26,42.3,42.25,42.26,66900.0,20.3324,20.3516,20.3276,20.3324,66900.0
2012-11-05 12:25:00,42.25,42.26,42.22,42.23,22400.0,20.3276,20.3324,20.3131,20.3179,22400.0
2012-11-05 12:30:00,42.23,42.25,42.22,42.25,188300.0,20.3179,20.3276,20.3131,20.3276,188300.0
2012-11-05 12:35:00,42.25,42.25,42.01,42.03,659900.0,20.3276,20.3276,20.2121,20.2217,659900.0
2012-11-05 12:40:00,42.04,42.08,42.02,42.07,60100.0,20.2265,20.2458,20.2169,20.241,60100.0
2012-11-05 12:45:00,42.06,42.12,42.06,42.12,21400.0,20.2362,20.265,20.2362,20.265,21400.0
2012-11-05 12:50:00,42.12,42.14,42.12,42.13,26400.0,20.265,20.2746,20.265,20.2698,26400.0
2012-11-05 12:55:00,42.14,42.17,42.13,42.15,36100.0,20.2746,20.2891,20.2698,20.2795,36100.0
2012-11-05 13:00:00,42.16,42.16,42.11,42.12,31600.0,20.2843,20.2843,20.2602,20.265,31600.0
2012-11-05 13:05:00,42.12,42.14,42.1,42.12,19900.0,20.265,20.2746,20.2554,20.265,19900.0
2012-11-05 13:10:00,42.12,42.18,42.11,42.15,43900.0,20.265,20.2939,20.2602,20.2795,43900.0
2012-11-05 13:15:00,42.14,42.16,42.12,42.15,24400.0,20.2746,20.2843,20.265,20.2795,24400.0
2012-11-05 13:20:00,42.16,42.19,42.16,42.19,10800.0,20.2843,20.2987,20.2843,20.2987,10800.0
2012-11-05 13:25:00,42.19,42.21,42.18,42.2,44300.0,20.2987,20.3083,20.2939,20.3035,44300.0
2012-11-05 13:30:00,42.2,42.25,42.19,42.24,36600.0,20.3035,20.3276,20.2987,20.3228,36600.0
2012-11-05 13:35:00,42.23,42.25,42.2,42.21,37900.0,20.3179,20.3276,20.3035,20.3083,37900.0
2012-11-05 13:40:00,42.21,42.24,42.21,42.21,35800.0,20.3083,20.3228,20.3083,20.3083,35800.0
2012-11-05 13:45:00,42.22,42.23,42.19,42.19,20000.0,20.3131,20.3179,20.2987,20.2987,20000.0
2012-11-05 13:50:00,42.19,42.23,42.19,42.22,26900.0,20.2987,20.3179,20.2987,20.3131,26900.0
2012-11-05 13:55:00,42.22,42.23,42.19,42.2,45900.0,20.3131,20.3179,20.2987,20.3035,45900.0
2012-11-05 14:00:00,42.2,42.21,42.19,42.2,54700.0,20.3035,20.3083,20.2987,20.3035,54700.0
2012-11-05 14:05:00,42.2,42.21,42.18,42.19,65500.0,20.3035,20.3083,20.2939,20.2987,65500.0
2012-11-05 14:10:00,42.19,42.2,42.17,42.18,18900.0,20.2987,20.3035,20.2891,20.2939,18900.0
2012-11-05 14:15:00,42.18,42.19,42.15,42.16,39500.0,20.2939,20.2987,20.2795,20.2843,39500.0
2012-11-05 14:20:00,42.16,42.18,42.15,42.17,26900.0,20.2843,20.2939,20.2795,20.2891,26900.0
2012-11-05 14:25:00,42.17,42.17,42.16,42.16,7400.0,20.2891,20.2891,20.2843,20.2843,7400.0
2012-11-05 14:30:00,42.16,42.21,42.16,42.2,33000.0,20.2843,20.3083,20.2843,20.3035,33000.0
2012-11-05 14:35:00,42.19,42.2,42.17,42.18,15100.0,20.2987,20.3035,20.2891,20.2939,15100.0
2012-11-05 14:40:00,42.17,42.2,42.14,42.15,66000.0,20.2891,20.3035,20.2746,20.2795,66000.0
2012-11-05 14:45:00,42.15,42.16,42.13,42.14,68300.0,20.2795,20.2843,20.2698,20.2746,68300.0
2012-11-05 14:50:00,42.13,42.16,42.13,42.14,66700.0,20.2698,20.2843,20.2698,20.2746,66700.0
2012-11-05 14:55:00,42.15,42.16,42.14,42.15,44400.0,20.2795,20.2843,20.2746,20.2795,44400.0
2012-11-05 15:00:00,42.15,42.16,42.14,42.15,69200.0,20.2795,20.2843,20.2746,20.2795,69200.0
2012-11-05 15:05:00,42.15,42.16,42.14,42.14,40900.0,20.2795,20.2843,20.2746,20.2746,40900.0
2012-11-05 15:10:00,42.14,42.15,42.14,42.15,30200.0,20.2746,20.2795,20.2746,20.2795,30200.0
2012-11-05 15:15:00,42.15,42.16,42.13,42.13,33900.0,20.2795,20.2843,20.2698,20.2698,33900.0
2012-11-05 15:20:00,42.14,42.2,42.13,42.2,67000.0,20.2746,20.3035,20.2698,20.3035,67000.0
2012-11-05 15:25:00,42.2,42.21,42.19,42.21,47000.0,20.3035,20.3083,20.2987,20.3083,47000.0
2012-11-05 15:30:00,42.21,42.21,42.16,42.17,63100.0,20.3083,20.3083,20.2843,20.2891,63100.0
2012-11-05 15:35:00,42.17,42.21,42.17,42.21,57900.0,20.2891,20.3083,20.2891,20.3083,57900.0
2012-11-05 15:40:00,42.21,42.21,42.19,42.21,97200.0,20.3083,20.3083,20.2987,20.3083,97200.0
2012-11-05 15:45:00,42.21,42.25,42.21,42.24,78600.0,20.3083,20.3276,20.3083,20.3228,78600.0
2012-11-05 15:50:00,42.23,42.27,42.23,42.26,105200.0,20.3179,20.3372,20.3179,20.3324,105200.0
2012-11-05 15:55:00,42.25,42.26,42.23,42.23,133500.0,20.3276,20.3324,20.3179,20.3179,133500.0
2012-11-06 09:30:00,42.4,42.43,42.36,42.42,116600.0,20.3997,20.4142,20.3805,20.4094,116600.0
2012-11-06 09:35:00,42.43,42.48,42.42,42.42,69500.0,20.4142,20.4382,20.4094,20.4094,69500.0
2012-11-06 09:40:00,42.43,42.48,42.43,42.47,38100.0,20.4142,20.4382,20.4142,20.4334,38100.0
2012-11-06 09:45:00,42.47,42.5,42.46,42.49,50000.0,20.4334,20.4479,20.4286,20.443,50000.0
2012-11-06 09:50:00,42.49,42.53,42.46,42.5,187900.0,20.443,20.4623,20.4286,20.4479,187900.0
2012-11-06 09:55:00,42.49,42.55,42.47,42.55,37800.0,20.443,20.4719,20.4334,20.4719,37800.0
2012-11-06 10:00:00,42.55,42.57,42.51,42.57,52500.0,20.4719,20.4815,20.4527,20.4815,52500.0
2012-11-06 10:05:00,42.57,42.58,42.54,42.55,38800.0,20.4815,20.4863,20.4671,20.4719,38800.0
2012-11-06 10:10:00,42.56,42.57,42.5,42.51,50000.0,20.4767,20.4815,20.4479,20.4527,50000.0
2012-11-06 10:15:00,42.51,42.53,42.45,42.45,105900.0,20.4527,20.4623,20.4238,20.4238,105900.0
2012-11-06 10:20:00,42.46,42.5,42.46,42.5,37900.0,20.4286,20.4479,20.4286,20.4479,37900.0
2012-11-06 10:25:00,42.49,42.49,42.45,42.47,61500.0,20.443,20.443,20.4238,20.4334,61500.0
2012-11-06 10:30:00,42.48,42.5,42.44,42.5,32700.0,20.4382,20.4479,20.419,20.4479,32700.0
2012-11-06 10:35:00,42.5,42.54,42.5,42.54,26700.0,20.4479,20.4671,20.4479,20.4671,26700.0
2012-11-06 10:40:00,42.54,42.55,42.51,42.53,37200.0,20.4671,20.4719,20.4527,20.4623,37200.0
2012-11-06 10:45:00,42.53,42.61,42.53,42.55,54900.0,20.4623,20.5008,20.4623,20.4719,54900.0
2012-11-06 10:50:00,42.54,42.56,42.51,42.51,26200.0,20.4671,20.4767,20.4527,20.4527,26200.0
2012-11-06 10:55:00,42.51,42.55,42.49,42.5,39500.0,20.4527,20.4719,20.443,20.4479,39500.0
2012-11-06 11:00:00,42.49,42.52,42.46,42.48,74600.0,20.443,20.4575,20.4286,20.4382,74600.0
2012-11-06 11:05:00,42.48,42.52,42.47,42.48,71200.0,20.4382,20.4575,20.4334,20.4382,71200.0
2012-11-06 11:10:00,42.48,42.53,42.47,42.53,49000.0,20.4382,20.4623,20.4334,20.4623,49000.0
2012-11-06 11:15:00,42.53,42.55,42.51,42.55,44100.0,20.4623,20.4719,20.4527,20.4719,44100.0
2012-11-06 11:20:00,42.54,42.54,42.5,42.53,39700.0,20.4671,20.4671,20.4479,20.4623,39700.0
2012-11-06 11:25:00,42.53,42.55,42.51,42.55,37500.0,20.4623,20.4719,20.4527,20.4719,37500.0
2012-11-06 11:30:00,42.54,42.59,42.53,42.59,31400.0,20.4671,20.4912,20.4623,20.4912,31400.0
2012-11-06 11:35:00,42.59,42.67,42.58,42.63,67400.0,20.4912,20.5296,20.4863,20.5104,67400.0
2012-11-06 11:40:00,42.62,42.68,42.62,42.68,44100.0,20.5056,20.5345,20.5056,20.5345,44100.0
2012-11-06 11:45:00,42.68,42.7,42.63,42.64,77700.0,20.5345,20.5441,20.5104,20.5152,77700.0
2012-11-06 11:50:00,42.64,42.72,42.64,42.7,59100.0,20.5152,20.5537,20.5152,20.5441,59100.0
2012-11-06 11:55:00,42.7,42.73,42.69,42.7,33700.0,20.5441,20.5585,20.5393,20.5441,33700.0
2012-11-06 12:00:00,42.7,42.75,42.69,42.74,68700.0,20.5441,20.5681,20.5393,20.5633,68700.0
2012-11-06 12:05:00,42.73,42.74,42.7,42.72,43000.0,20.5585,20.5633,20.5441,20.5537,43000.0
2012-11-06 12:10:00,42.72,42.74,42.71,42.73,61800.0,20.5537,20.5633,20.5489,20.5585,61800.0
2012-11-06 12:15:00,42.73,42.74,42.7,42.71,52500.0,20.5585,20.5633,20.5441,20.5489,52500.0
2012-11-06 12:20:00,42.7,42.75,42.69,42.75,57200.0,20.5441,20.5681,20.5393,20.5681,57200.0
2012-11-06 12:25:00,42.75,42.75,42.7,42.73,49300.0,20.5681,20.5681,20.5441,20.5585,49300.0
2012-11-06 12:30:00,42.73,42.78,42.72,42.77,45900.0,20.5585,20.5826,20.5537,20.5778,45900.0
2012-11-06 12:35:00,42.78,42.79,42.75,42.77,43900.0,20.5826,20.5874,20.5681,20.5778,43900.0
2012-11-06 12:40:00,42.77,42.78,42.76,42.77,31300.0,20.5778,20.5826,20.5729,20.5778,31300.0
2012-11-06 12:45:00,42.77,42.77,42.68,42.7,66500.0,20.5778,20.5778,20.5345,20.5441,66500.0
2012-11-06 12:50:00,42.69,42.72,42.69,42.72,60600.0,20.5393,20.5537,20.5393,20.5537,60600.0
2012-11-06 12:55:00,42.72,42.73,42.71,42.73,9700.0,20.5537,20.5585,20.5489,20.5585,9700.0
2012-11-06 13:00:00,42.73,42.74,42.73,42.74,10400.0,20.5585,20.5633,20.5585,20.5633,10400.0
2012-11-06 13:05:00,42.74,42.77,42.74,42.77,30300.0,20.5633,20.5778,20.5633,20.5778,30300.0
2012-11-06 13:10:00,42.77,42.79,42.73,42.78,42300.0,20.5778,20.5874,20.5585,20.5826,42300.0
2012-11-06 13:15:00,42.78,42.78,42.68,42.73,89900.0,20.5826,20.5826,20.5345,20.5585,89900.0
2012-11-06 13:20:00,42.72,42.74,42.71,42.72,19400.0,20.5537,20.5633,20.5489,20.5537,19400.0
2012-11-06 13:25:00,42.71,42.73,42.7,42.73,46600.0,20.5489,20.5585,20.5441,20.5585,46600.0
2012-11-06 13:30:00,42.73,42.75,42.72,42.73,36100.0,20.5585,20.5681,20.5537,20.5585,36100.0
2012-11-06 13:35:00,42.72,42.74,42.71,42.73,39500.0,20.5537,20.5633,20.5489,20.5585,39500.0
2012-11-06 13:40:00,42.73,42.76,42.71,42.74,47300.0,20.5585,20.5729,20.5489,20.5633,47300.0
2012-11-06 13:45:00,42.74,42.75,42.73,42.75,38100.0,20.5633,20.5681,20.5585,20.5681,38100.0
2012-11-06 13:50:00,42.75,42.78,42.74,42.78,58400.0,20.5681,20.5826,20.5633,20.5826,58400.0
2012-11-06 13:55:00,42.78,42.79,42.77,42.79,12500.0,20.5826,20.5874,20.5778,20.5874,12500.0
2012-11-06 14:00:00,42.79,42.81,42.79,42.81,69600.0,20.5874,20.597,20.5874,20.597,69600.0
2012-11-06 14:05:00,42.8,42.82,42.78,42.81,30300.0,20.5922,20.6018,20.5826,20.597,30300.0
2012-11-06 14:10:00,42.81,42.82,42.79,42.8,16600.0,20.597,20.6018,20.5874,20.5922,16600.0
2012-11-06 14:15:00,42.79,42.83,42.79,42.82,36600.0,20.5874,20.6066,20.5874,20.6018,36600.0
2012-11-06 14:20:00,42.83,42.85,42.82,42.85,44700.0,20.6066,20.6162,20.6018,20.6162,44700.0
2012-11-06 14:25:00,42.85,42.88,42.84,42.87,62300.0,20.6162,20.6307,20.6114,20.6259,62300.0
2012-11-06 14:30:00,42.87,42.88,42.86,42.87,12200.0,20.6259,20.6307,20.6211,20.6259,12200.0
2012-11-06 14:35:00,42.86,42.87,42.86,42.86,13500.0,20.6211,20.6259,20.6211,20.6211,13500.0
2012-11-06 14:40:00,42.87,42.88,42.86,42.88,13200.0,20.6259,20.6307,20.6211,20.6307,13200.0
2012-11-06 14:45:00,42.87,42.88,42.87,42.88,24900.0,20.6259,20.6307,20.6259,20.6307,24900.0
2012-11-06 14:50:00,42.87,42.9,42.83,42.83,65400.0,20.6259,20.6403,20.6066,20.6066,65400.0
2012-11-06 14:55:00,42.83,42.88,42.82,42.86,57400.0,20.6066,20.6307,20.6018,20.6211,57400.0
2012-11-06 15:00:00,42.86,42.86,42.83,42.85,32900.0,20.6211,20.6211,20.6066,20.6162,32900.0
2012-11-06 15:05:00,42.85,42.88,42.85,42.88,91900.0,20.6162,20.6307,20.6162,20.6307,91900.0
2012-11-06 15:10:00,42.88,42.88,42.86,42.87,59500.0,20.6307,20.6307,20.6211,20.6259,59500.0
2012-11-06 15:15:00,42.87,42.95,42.87,42.95,130400.0,20.6259,20.6644,20.6259,20.6644,130400.0
2012-11-06 15:20:00,42.95,42.98,42.93,42.97,130000.0,20.6644,20.6788,20.6547,20.674,130000.0
2012-11-06 15:25:00,42.97,42.98,42.94,42.98,157800.0,20.674,20.6788,20.6595,20.6788,157800.0
2012-11-06 15:30:00,42.98,43.0,42.95,42.99,149000.0,20.6788,20.6884,20.6644,20.6836,149000.0
2012-11-06 15:35:00,42.99,43.02,42.97,43.02,142700.0,20.6836,20.698,20.674,20.698,142700.0
2012-11-06 15:40:00,43.02,43.04,43.0,43.03,249000.0,20.698,20.7077,20.6884,20.7028,249000.0
2012-11-06 15:45:00,43.03,43.12,43.02,43.12,235900.0,20.7028,20.7461,20.698,20.7461,235900.0
2012-11-06 15:50:00,43.11,43.12,43.09,43.11,435700.0,20.7413,20.7461,20.7317,20.7413,435700.0
2012-11-06 15:55:00,43.11,43.15,43.1,43.13,629000.0,20.7413,20.7606,20.7365,20.751,629000.0
2012-11-07 09:30:00,42.04,42.05,41.87,41.93,258500.0,20.4875,20.4924,20.4047,20.4339,258500.0
2012-11-07 09:35:00,41.92,41.99,41.83,41.98,173600.0,20.429,20.4632,20.3852,20.4583,173600.0
2012-11-07 09:40:00,41.98,42.01,41.9,41.98,204100.0,20.4583,20.4729,20.4193,20.4583,204100.0
2012-11-07 09:45:00,41.98,42.12,41.93,42.11,604500.0,20.4583,20.5265,20.4339,20.5216,604500.0
2012-11-07 09:50:00,42.11,42.11,41.99,42.0,87300.0,20.5216,20.5216,20.4632,20.468,87300.0
2012-11-07 09:55:00,42.0,42.05,41.97,42.01,234200.0,20.468,20.4924,20.4534,20.4729,234200.0
2012-11-07 10:00:00,42.01,42.02,41.9,41.9,130500.0,20.4729,20.4778,20.4193,20.4193,130500.0
2012-11-07 10:05:00,41.9,41.95,41.81,41.94,356700.0,20.4193,20.4437,20.3754,20.4388,356700.0
2012-11-07 10:10:00,41.94,41.95,41.82,41.83,189000.0,20.4388,20.4437,20.3803,20.3852,189000.0
2012-11-07 10:15:00,41.82,41.84,41.7,41.7,117700.0,20.3803,20.3901,20.3218,20.3218,117700.0
2012-11-07 10:20:00,41.7,41.8,41.67,41.71,123200.0,20.3218,20.3706,20.3072,20.3267,123200.0
2012-11-07 10:25:00,41.71,41.77,41.66,41.76,144200.0,20.3267,20.3559,20.3023,20.3511,144200.0
2012-11-07 10:30:00,41.75,41.85,41.7,41.76,80700.0,20.3462,20.3949,20.3218,20.3511,80700.0
2012-11-07 10:35:00,41.76,41.82,41.7,41.81,63600.0,20.3511,20.3803,20.3218,20.3754,63600.0
2012-11-07 10:40:00,41.81,41.81,41.71,41.73,93100.0,20.3754,20.3754,20.3267,20.3364,93100.0
2012-11-07 10:45:00,41.73,41.75,41.65,41.66,183100.0,20.3364,20.3462,20.2975,20.3023,183100.0
2012-11-07 10:50:00,41.65,41.68,41.6,41.61,104900.0,20.2975,20.3121,20.2731,20.278,104900.0
2012-11-07 10:55:00,41.62,41.66,41.56,41.6,104900.0,20.2828,20.3023,20.2536,20.2731,104900.0
2012-11-07 11:00:00,41.6,41.73,41.6,41.73,86100.0,20.2731,20.3364,20.2731,20.3364,86100.0
2012-11-07 11:05:00,41.73,41.78,41.64,41.67,173400.0,20.3364,20.3608,20.2926,20.3072,173400.0
2012-11-07 11:10:00,41.67,41.72,41.64,41.65,166200.0,20.3072,20.3316,20.2926,20.2975,166200.0
2012-11-07 11:15:00,41.66,41.66,41.59,41.61,290400.0,20.3023,20.3023,20.2682,20.278,290400.0
2012-11-07 11:20:00,41.61,41.65,41.55,41.63,281700.0,20.278,20.2975,20.2487,20.2877,281700.0
2012-11-07 11:25:00,41.61,41.63,41.54,41.58,222100.0,20.278,20.2877,20.2439,20.2633,222100.0
2012-11-07 11:30:00,41.59,41.6,41.49,41.49,338300.0,20.2682,20.2731,20.2195,20.2195,338300.0
2012-11-07 11:35:00,41.48,41.62,41.46,41.62,107000.0,20.2146,20.2828,20.2049,20.2828,107000.0
2012-11-07 11:40:00,41.63,41.69,41.61,41.67,101000.0,20.2877,20.317,20.278,20.3072,101000.0
2012-11-07 11:45:00,41.66,41.74,41.59,41.73,69500.0,20.3023,20.3413,20.2682,20.3364,69500.0
2012-11-07 11:50:00,41.73,41.76,41.66,41.73,85200.0,20.3364,20.3511,20.3023,20.3364,85200.0
2012-11-07 11:55:00,41.74,41.77,41.69,41.73,94500.0,20.3413,20.3559,20.317,20.3364,94500.0
2012-11-07 12:00:00,41.73,41.78,41.69,41.72,47100.0,20.3364,20.3608,20.317,20.3316,47100.0
2012-11-07 12:05:00,41.72,41.72,41.68,41.68,44800.0,20.3316,20.3316,20.3121,20.3121,44800.0
2012-11-07 12:10:00,41.68,41.68,41.59,41.59,77000.0,20.3121,20.3121,20.2682,20.2682,77000.0
2012-11-07 12:15:00,41.59,41.67,41.58,41.63,108000.0,20.2682,20.3072,20.2633,20.2877,108000.0
2012-11-07 12:20:00,41.63,41.63,41.57,41.57,75000.0,20.2877,20.2877,20.2585,20.2585,75000.0
2012-11-07 12:25:00,41.57,41.58,41.54,41.54,66500.0,20.2585,20.2633,20.2439,20.2439,66500.0
2012-11-07 12:30:00,41.54,41.57,41.53,41.56,48600.0,20.2439,20.2585,20.239,20.2536,48600.0
2012-11-07 12:35:00,41.56,41.65,41.55,41.63,70500.0,20.2536,20.2975,20.2487,20.2877,70500.0
2012-11-07 12:40:00,41.63,41.67,41.62,41.65,39700.0,20.2877,20.3072,20.2828,20.2975,39700.0
2012-11-07 12:45:00,41.65,41.66,41.63,41.66,27700.0,20.2975,20.3023,20.2877,20.3023,27700.0
2012-11-07 12:50:00,41.66,41.68,41.66,41.68,18400.0,20.3023,20.3121,20.3023,20.3121,18400.0
2012-11-07 12:55:00,41.67,41.67,41.64,41.66,44000.0,20.3072,20.3072,20.2926,20.3023,44000.0
2012-11-07 13:00:00,41.65,41.68,41.63,41.65,41500.0,20.2975,20.3121,20.2877,20.2975,41500.0
2012-11-07 13:05:00,41.65,41.79,41.65,41.79,57100.0,20.2975,20.3657,20.2975,20.3657,57100.0
2012-11-07 13:10:00,41.79,41.83,41.76,41.76,61900.0,20.3657,20.3852,20.3511,20.3511,61900.0
2012-11-07 13:15:00,41.77,41.79,41.75,41.75,30200.0,20.3559,20.3657,20.3462,20.3462,30200.0
2012-11-07 13:20:00,41.74,41.82,41.74,41.81,32700.0,20.3413,20.3803,20.3413,20.3754,32700.0
2012-11-07 13:25:00,41.81,41.83,41.8,41.8,51100.0,20.3754,20.3852,20.3706,20.3706,51100.0
2012-11-07 13:30:00,41.81,41.85,41.8,41.82,62200.0,20.3754,20.3949,20.3706,20.3803,62200.0
2012-11-07 13:35:00,41.82,41.88,41.82,41.86,49600.0,20.3803,20.4095,20.3803,20.3998,49600.0
2012-11-07 13:40:00,41.86,41.88,41.84,41.85,39400.0,20.3998,20.4095,20.3901,20.3949,39400.0
2012-11-07 13:45:00,41.85,41.87,41.81,41.82,43800.0,20.3949,20.4047,20.3754,20.3803,43800.0
2012-11-07 13:50:00,41.81,41.83,41.77,41.78,25500.0,20.3754,20.3852,20.3559,20.3608,25500.0
2012-11-07 13:55:00,41.79,41.79,41.75,41.75,23300.0,20.3657,20.3657,20.3462,20.3462,23300.0
2012-11-07 14:00:00,41.75,41.85,41.75,41.83,49300.0,20.3462,20.3949,20.3462,20.3852,49300.0
2012-11-07 14:05:00,41.84,41.9,41.81,41.88,37200.0,20.3901,20.4193,20.3754,20.4095,37200.0
2012-11-07 14:10:00,41.88,41.89,41.82,41.83,92000.0,20.4095,20.4144,20.3803,20.3852,92000.0
2012-11-07 14:15:00,41.83,41.83,41.78,41.8,72600.0,20.3852,20.3852,20.3608,20.3706,72600.0
2012-11-07 14:20:00,41.79,41.83,41.79,41.8,51600.0,20.3657,20.3852,20.3657,20.3706,51600.0
2012-11-07 14:25:00,41.8,41.83,41.77,41.83,92900.0,20.3706,20.3852,20.3559,20.3852,92900.0
2012-11-07 14:30:00,41.83,41.83,41.78,41.8,66700.0,20.3852,20.3852,20.3608,20.3706,66700.0
2012-11-07 14:35:00,41.79,41.81,41.77,41.79,42000.0,20.3657,20.3754,20.3559,20.3657,42000.0
2012-11-07 14:40:00,41.78,41.82,41.77,41.79,52500.0,20.3608,20.3803,20.3559,20.3657,52500.0
2012-11-07 14:45:00,41.78,41.79,41.76,41.78,47400.0,20.3608,20.3657,20.3511,20.3608,47400.0
2012-11-07 14:50:00,41.79,41.79,41.74,41.76,40000.0,20.3657,20.3657,20.3413,20.3511,40000.0
2012-11-07 14:55:00,41.76,41.86,41.76,41.82,50000.0,20.3511,20.3998,20.3511,20.3803,50000.0
2012-11-07 15:00:00,41.82,41.85,41.81,41.82,33200.0,20.3803,20.3949,20.3754,20.3803,33200.0
2012-11-07 15:05:00,41.82,41.82,41.78,41.78,51400.0,20.3803,20.3803,20.3608,20.3608,51400.0
2012-11-07 15:10:00,41.78,41.83,41.77,41.78,36000.0,20.3608,20.3852,20.3559,20.3608,36000.0
2012-11-07 15:15:00,41.77,41.8,41.76,41.79,63200.0,20.3559,20.3706,20.3511,20.3657,63200.0
2012-11-07 15:20:00,41.79,41.85,41.79,41.85,48300.0,20.3657,20.3949,20.3657,20.3949,48300.0
2012-11-07 15:25:00,41.84,41.94,41.84,41.91,88800.0,20.3901,20.4388,20.3901,20.4242,88800.0
2012-11-07 15:30:00,41.91,41.93,41.9,41.93,602300.0,20.4242,20.4339,20.4193,20.4339,602300.0
2012-11-07 15:35:00,41.93,41.96,41.9,41.93,163300.0,20.4339,20.4485,20.4193,20.4339,163300.0
2012-11-07 15:40:00,41.92,41.95,41.91,41.93,110600.0,20.429,20.4437,20.4242,20.4339,110600.0
2012-11-07 15:45:00,41.92,41.94,41.85,41.85,207300.0,20.429,20.4388,20.3949,20.3949,207300.0
2012-11-07 15:50:00,41.86,41.94,41.84,41.94,208600.0,20.3998,20.4388,20.3901,20.4388,208600.0
2012-11-07 15:55:00,41.93,41.93,41.84,41.84,420100.0,20.4339,20.4339,20.3901,20.3901,420100.0
2012-11-08 09:30:00,41.57,41.77,41.57,41.77,220400.0,20.2585,20.3559,20.2585,20.3559,220400.0
2012-11-08 09:35:00,41.77,41.82,41.74,41.82,94500.0,20.3559,20.3803,20.3413,20.3803,94500.0
2012-11-08 09:40:00,41.82,41.84,41.74,41.76,95000.0,20.3803,20.3901,20.3413,20.3511,95000.0
2012-11-08 09:45:00,41.76,41.82,41.73,41.78,101400.0,20.3511,20.3803,20.3364,20.3608,101400.0
2012-11-08 09:50:00,41.77,41.77,41.7,41.73,77100.0,20.3559,20.3559,20.3218,20.3364,77100.0
2012-11-08 09:55:00,41.73,41.73,41.63,41.66,98100.0,20.3364,20.3364,20.2877,20.3023,98100.0
2012-11-08 10:00:00,41.65,41.71,41.64,41.66,93700.0,20.2975,20.3267,20.2926,20.3023,93700.0
2012-11-08 10:05:00,41.66,41.66,41.56,41.58,134100.0,20.3023,20.3023,20.2536,20.2633,134100.0
2012-11-08 10:10:00,41.58,41.65,41.58,41.59,109500.0,20.2633,20.2975,20.2633,20.2682,109500.0
2012-11-08 10:15:00,41.6,41.63,41.59,41.59,79500.0,20.2731,20.2877,20.2682,20.2682,79500.0
2012-11-08 10:20:00,41.59,41.6,41.49,41.5,164900.0,20.2682,20.2731,20.2195,20.2244,164900.0
2012-11-08 10:25:00,41.5,41.5,41.42,41.42,128700.0,20.2244,20.2244,20.1854,20.1854,128700.0
2012-11-08 10:30:00,41.42,41.53,41.39,41.51,104400.0,20.1854,20.239,20.1708,20.2292,104400.0
2012-11-08 10:35:00,41.51,41.51,41.43,41.48,171500.0,20.2292,20.2292,20.1902,20.2146,171500.0
2012-11-08 10:40:00,41.48,41.5,41.32,41.38,97000.0,20.2146,20.2244,20.1366,20.1659,97000.0
2012-11-08 10:45:00,41.38,41.41,41.35,41.35,110100.0,20.1659,20.1805,20.1513,20.1513,110100.0
2012-11-08 10:50:00,41.36,41.42,41.32,41.4,83700.0,20.1561,20.1854,20.1366,20.1756,83700.0
2012-11-08 10:55:00,41.4,41.43,41.35,41.36,96200.0,20.1756,20.1902,20.1513,20.1561,96200.0
2012-11-08 11:00:00,41.36,41.41,41.35,41.37,75500.0,20.1561,20.1805,20.1513,20.161,75500.0
2012-11-08 11:05:00,41.38,41.42,41.36,41.38,99300.0,20.1659,20.1854,20.1561,20.1659,99300.0
2012-11-08 11:10:00,41.39,41.41,41.36,41.39,99500.0,20.1708,20.1805,20.1561,20.1708,99500.0
2012-11-08 11:15:00,41.39,41.39,41.3,41.32,138100.0,20.1708,20.1708,20.1269,20.1366,138100.0
2012-11-08 11:20:00,41.31,41.31,41.25,41.3,102500.0,20.1318,20.1318,20.1025,20.1269,102500.0
2012-11-08 11:25:00,41.3,41.33,41.28,41.32,81400.0,20.1269,20.1415,20.1171,20.1366,81400.0
2012-11-08 11:30:00,41.32,41.33,41.27,41.28,77200.0,20.1366,20.1415,20.1123,20.1171,77200.0
2012-11-08 11:35:00,41.28,41.34,41.26,41.33,52000.0,20.1171,20.1464,20.1074,20.1415,52000.0
2012-11-08 11:40:00,41.34,41.39,41.31,41.38,81400.0,20.1464,20.1708,20.1318,20.1659,81400.0
2012-11-08 11:45:00,41.39,41.39,41.34,41.35,37900.0,20.1708,20.1708,20.1464,20.1513,37900.0
2012-11-08 11:50:00,41.34,41.4,41.34,41.39,54600.0,20.1464,20.1756,20.1464,20.1708,54600.0
2012-11-08 11:55:00,41.4,41.42,41.38,41.41,56600.0,20.1756,20.1854,20.1659,20.1805,56600.0
2012-11-08 12:00:00,41.41,41.41,41.36,41.38,78200.0,20.1805,20.1805,20.1561,20.1659,78200.0
2012-11-08 12:05:00,41.38,41.41,41.36,41.39,63000.0,20.1659,20.1805,20.1561,20.1708,63000.0
2012-11-08 12:10:00,41.38,41.39,41.32,41.38,86700.0,20.1659,20.1708,20.1366,20.1659,86700.0
2012-11-08 12:15:00,41.38,41.4,41.36,41.38,46300.0,20.1659,20.1756,20.1561,20.1659,46300.0
2012-11-08 12:20:00,41.38,41.42,41.36,41.37,45600.0,20.1659,20.1854,20.1561,20.161,45600.0
2012-11-08 12:25:00,41.37,41.4,41.34,41.37,36800.0,20.161,20.1756,20.1464,20.161,36800.0
2012-11-08 12:30:00,41.37,41.38,41.32,41.35,62400.0,20.161,20.1659,20.1366,20.1513,62400.0
2012-11-08 12:35:00,41.35,41.38,41.33,41.37,60000.0,20.1513,20.1659,20.1415,20.161,60000.0
2012-11-08 12:40:00,41.37,41.38,41.33,41.34,31300.0,20.161,20.1659,20.1415,20.1464,31300.0
2012-11-08 12:45:00,41.33,41.34,41.28,41.32,36000.0,20.1415,20.1464,20.1171,20.1366,36000.0
2012-11-08 12:50:00,41.32,41.33,41.28,41.29,25100.0,20.1366,20.1415,20.1171,20.122,25100.0
2012-11-08 12:55:00,41.28,41.33,41.28,41.32,28300.0,20.1171,20.1415,20.1171,20.1366,28300.0
2012-11-08 13:00:00,41.31,41.34,41.28,41.28,20600.0,20.1318,20.1464,20.1171,20.1171,20600.0
2012-11-08 13:05:00,41.28,41.3,41.26,41.26,44200.0,20.1171,20.1269,20.1074,20.1074,44200.0
2012-11-08 13:10:00,41.26,41.27,41.23,41.24,54300.0,20.1074,20.1123,20.0928,20.0977,54300.0
2012-11-08 13:15:00,41.23,41.25,41.22,41.23,27500.0,20.0928,20.1025,20.0879,20.0928,27500.0
2012-11-08 13:20:00,41.23,41.25,41.2,41.21,74200.0,20.0928,20.1025,20.0782,20.083,74200.0
2012-11-08 13:25:00,41.21,41.21,41.13,41.15,66400.0,20.083,20.083,20.044,20.0538,66400.0
2012-11-08 13:30:00,41.15,41.16,41.12,41.16,49800.0,20.0538,20.0587,20.0392,20.0587,49800.0
2012-11-08 13:35:00,41.16,41.19,41.14,41.18,74400.0,20.0587,20.0733,20.0489,20.0684,74400.0
2012-11-08 13:40:00,41.17,41.2,41.16,41.2,42000.0,20.0635,20.0782,20.0587,20.0782,42000.0
2012-11-08 13:45:00,41.2,41.23,41.19,41.21,77800.0,20.0782,20.0928,20.0733,20.083,77800.0
2012-11-08 13:50:00,41.22,41.23,41.2,41.23,34000.0,20.0879,20.0928,20.0782,20.0928,34000.0
2012-11-08 13:55:00,41.22,41.31,41.21,41.31,39500.0,20.0879,20.1318,20.083,20.1318,39500.0
2012-11-08 14:00:00,41.31,41.31,41.25,41.25,70100.0,20.1318,20.1318,20.1025,20.1025,70100.0
2012-11-08 14:05:00,41.25,41.27,41.23,41.26,54500.0,20.1025,20.1123,20.0928,20.1074,54500.0
2012-11-08 14:10:00,41.26,41.29,41.24,41.28,28000.0,20.1074,20.122,20.0977,20.1171,28000.0
2012-11-08 14:15:00,41.29,41.31,41.26,41.27,44000.0,20.122,20.1318,20.1074,20.1123,44000.0
2012-11-08 14:20:00,41.27,41.29,41.25,41.27,33900.0,20.1123,20.122,20.1025,20.1123,33900.0
2012-11-08 14:25:00,41.27,41.27,41.22,41.23,28700.0,20.1123,20.1123,20.0879,20.0928,28700.0
2012-11-08 14:30:00,41.23,41.25,41.19,41.19,35800.0,20.0928,20.1025,20.0733,20.0733,35800.0
2012-11-08 14:35:00,41.19,41.21,41.17,41.2,31400.0,20.0733,20.083,20.0635,20.0782,31400.0
2012-11-08 14:40:00,41.2,41.23,41.19,41.21,31700.0,20.0782,20.0928,20.0733,20.083,31700.0
2012-11-08 14:45:00,41.21,41.24,41.2,41.24,32500.0,20.083,20.0977,20.0782,20.0977,32500.0
2012-11-08 14:50:00,41.24,41.25,41.2,41.22,46400.0,20.0977,20.1025,20.0782,20.0879,46400.0
2012-11-08 14:55:00,41.21,41.28,41.21,41.23,40300.0,20.083,20.1171,20.083,20.0928,40300.0
2012-11-08 15:00:00,41.23,41.23,41.18,41.18,84700.0,20.0928,20.0928,20.0684,20.0684,84700.0
2012-11-08 15:05:00,41.19,41.2,41.14,41.16,96900.0,20.0733,20.0782,20.0489,20.0587,96900.0
2012-11-08 15:10:00,41.16,41.18,41.12,41.12,168100.0,20.0587,20.0684,20.0392,20.0392,168100.0
2012-11-08 15:15:00,41.12,41.15,41.11,41.13,399600.0,20.0392,20.0538,20.0343,20.044,399600.0
2012-11-08 15:20:00,41.13,41.14,41.11,41.11,90600.0,20.044,20.0489,20.0343,20.0343,90600.0
2012-11-08 15:25:00,41.12,41.12,41.07,41.09,85800.0,20.0392,20.0392,20.0148,20.0246,85800.0
2012-11-08 15:30:00,41.09,41.09,41.03,41.03,108200.0,20.0246,20.0246,19.9953,19.9953,108200.0
2012-11-08 15:35:00,41.04,41.05,41.0,41.0,243300.0,20.0002,20.0051,19.9807,19.9807,243300.0
2012-11-08 15:40:00,41.0,41.01,40.95,40.96,427100.0,19.9807,19.9856,19.9563,19.9612,427100.0
2012-11-08 15:45:00,40.96,40.97,40.91,40.91,251900.0,19.9612,19.9661,19.9368,19.9368,251900.0
2012-11-08 15:50:00,40.91,40.94,40.9,40.93,300500.0,19.9368,19.9515,19.932,19.9466,300500.0
2012-11-08 15:55:00,40.94,40.94,40.8,40.8,393000.0,19.9515,19.9515,19.8832,19.8832,393000.0
2012-11-09 09:30:00,40.76,40.81,40.71,40.79,97300.0,19.8637,19.8881,19.8394,19.8784,97300.0
2012-11-09 09:35:00,40.8,40.9,40.78,40.83,65000.0,19.8832,19.932,19.8735,19.8978,65000.0
2012-11-09 09:40:00,40.83,40.89,40.8,40.89,75900.0,19.8978,19.9271,19.8832,19.9271,75900.0
2012-11-09 09:45:00,40.88,40.9,40.8,40.88,134600.0,19.9222,19.932,19.8832,19.9222,134600.0
2012-11-09 09:50:00,40.89,40.9,40.83,40.9,41700.0,19.9271,19.932,19.8978,19.932,41700.0
2012-11-09 09:55:00,40.9,40.95,40.81,40.93,77000.0,19.932,19.9563,19.8881,19.9466,77000.0
2012-11-09 10:00:00,40.93,41.0,40.91,41.0,69500.0,19.9466,19.9807,19.9368,19.9807,69500.0
2012-11-09 10:05:00,40.99,41.05,40.94,41.04,59500.0,19.9758,20.0051,19.9515,20.0002,59500.0
2012-11-09 10:10:00,41.04,41.09,41.0,41.08,47600.0,20.0002,20.0246,19.9807,20.0197,47600.0
2012-11-09 10:15:00,41.08,41.09,40.97,41.0,46100.0,20.0197,20.0246,19.9661,19.9807,46100.0
2012-11-09 10:20:00,41.0,41.07,40.98,41.06,60000.0,19.9807,20.0148,19.9709,20.0099,60000.0
2012-11-09 10:25:00,41.06,41.1,41.03,41.06,25400.0,20.0099,20.0294,19.9953,20.0099,25400.0
2012-11-09 10:30:00,41.06,41.07,41.02,41.04,29500.0,20.0099,20.0148,19.9904,20.0002,29500.0
2012-11-09 10:35:00,41.06,41.09,41.02,41.02,30200.0,20.0099,20.0246,19.9904,19.9904,30200.0
2012-11-09 10:40:00,41.01,41.1,41.01,41.09,35900.0,19.9856,20.0294,19.9856,20.0246,35900.0
2012-11-09 10:45:00,41.09,41.09,41.05,41.07,88000.0,20.0246,20.0246,20.0051,20.0148,88000.0
2012-11-09 10:50:00,41.06,41.07,41.03,41.04,37300.0,20.0099,20.0148,19.9953,20.0002,37300.0
2012-11-09 10:55:00,41.05,41.08,41.0,41.05,45400.0,20.0051,20.0197,19.9807,20.0051,45400.0
2012-11-09 11:00:00,41.05,41.07,41.03,41.04,40800.0,20.0051,20.0148,19.9953,20.0002,40800.0
2012-11-09 11:05:00,41.05,41.12,41.04,41.11,98400.0,20.0051,20.0392,20.0002,20.0343,98400.0
2012-11-09 11:10:00,41.11,41.15,41.07,41.09,38200.0,20.0343,20.0538,20.0148,20.0246,38200.0
2012-11-09 11:15:00,41.09,41.22,41.08,41.18,47400.0,20.0246,20.0879,20.0197,20.0684,47400.0
2012-11-09 11:20:00,41.18,41.19,41.06,41.1,44000.0,20.0684,20.0733,20.0099,20.0294,44000.0
2012-11-09 11:25:00,41.1,41.11,41.07,41.08,40100.0,20.0294,20.0343,20.0148,20.0197,40100.0
2012-11-09 11:30:00,41.08,41.08,41.01,41.01,111200.0,20.0197,20.0197,19.9856,19.9856,111200.0
2012-11-09 11:35:00,41.0,41.08,40.96,41.04,67400.0,19.9807,20.0197,19.9612,20.0002,67400.0
2012-11-09 11:40:00,41.05,41.08,41.05,41.05,31400.0,20.0051,20.0197,20.0051,20.0051,31400.0
2012-11-09 11:45:00,41.06,41.12,41.06,41.1,37900.0,20.0099,20.0392,20.0099,20.0294,37900.0
2012-11-09 11:50:00,41.11,41.14,41.04,41.06,56300.0,20.0343,20.0489,20.0002,20.0099,56300.0
2012-11-09 11:55:00,41.05,41.06,41.01,41.05,49800.0,20.0051,20.0099,19.9856,20.0051,49800.0
2012-11-09 12:00:00,41.05,41.12,41.05,41.12,41700.0,20.0051,20.0392,20.0051,20.0392,41700.0
2012-11-09 12:05:00,41.12,41.12,41.05,41.07,35400.0,20.0392,20.0392,20.0051,20.0148,35400.0
2012-11-09 12:10:00,41.08,41.14,41.07,41.11,26800.0,20.0197,20.0489,20.0148,20.0343,26800.0
2012-11-09 12:15:00,41.11,41.15,41.1,41.14,30800.0,20.0343,20.0538,20.0294,20.0489,30800.0
2012-11-09 12:20:00,41.14,41.15,41.08,41.11,55100.0,20.0489,20.0538,20.0197,20.0343,55100.0
2012-11-09 12:25:00,41.12,41.13,41.1,41.11,26000.0,20.0392,20.044,20.0294,20.0343,26000.0
2012-11-09 12:30:00,41.12,41.17,41.11,41.17,32800.0,20.0392,20.0635,20.0343,20.0635,32800.0
2012-11-09 12:35:00,41.17,41.19,41.15,41.16,15800.0,20.0635,20.0733,20.0538,20.0587,15800.0
2012-11-09 12:40:00,41.17,41.21,41.17,41.17,33100.0,20.0635,20.083,20.0635,20.0635,33100.0
2012-11-09 12:45:00,41.17,41.19,41.17,41.19,12600.0,20.0635,20.0733,20.0635,20.0733,12600.0
2012-11-09 12:50:00,41.2,41.21,41.18,41.19,11800.0,20.0782,20.083,20.0684,20.0733,11800.0
2012-11-09 12:55:00,41.18,41.2,41.15,41.16,11900.0,20.0684,20.0782,20.0538,20.0587,11900.0
2012-11-09 13:00:00,41.17,41.19,41.14,41.17,24300.0,20.0635,20.0733,20.0489,20.0635,24300.0
2012-11-09 13:05:00,41.17,41.17,41.13,41.14,17900.0,20.0635,20.0635,20.044,20.0489,17900.0
2012-11-09 13:10:00,41.14,41.15,41.01,41.05,48100.0,20.0489,20.0538,19.9856,20.0051,48100.0
2012-11-09 13:15:00,41.04,41.17,41.04,41.13,38300.0,20.0002,20.0635,20.0002,20.044,38300.0
2012-11-09 13:20:00,41.13,41.16,41.05,41.05,33100.0,20.044,20.0587,20.0051,20.0051,33100.0
2012-11-09 13:25:00,41.04,41.07,40.98,40.98,43000.0,20.0002,20.0148,19.9709,19.9709,43000.0
2012-11-09 13:30:00,40.98,41.01,40.95,40.98,47600.0,19.9709,19.9856,19.9563,19.9709,47600.0
2012-11-09 13:35:00,40.98,41.0,40.92,40.92,42200.0,19.9709,19.9807,19.9417,19.9417,42200.0
2012-11-09 13:40:00,40.92,40.98,40.9,40.92,46100.0,19.9417,19.9709,19.932,19.9417,46100.0
2012-11-09 13:45:00,40.93,40.98,40.92,40.96,24900.0,19.9466,19.9709,19.9417,19.9612,24900.0
2012-11-09 13:50:00,40.96,41.04,40.96,41.0,34900.0,19.9612,20.0002,19.9612,19.9807,34900.0
2012-11-09 13:55:00,41.01,41.04,40.99,41.03,15700.0,19.9856,20.0002,19.9758,19.9953,15700.0
2012-11-09 14:00:00,41.03,41.04,40.95,40.95,32000.0,19.9953,20.0002,19.9563,19.9563,32000.0
2012-11-09 14:05:00,40.96,40.96,40.92,40.92,53600.0,19.9612,19.9612,19.9417,19.9417,53600.0
2012-11-09 14:10:00,40.93,40.95,40.91,40.95,22700.0,19.9466,19.9563,19.9368,19.9563,22700.0
2012-11-09 14:15:00,40.96,41.06,40.96,41.01,38200.0,19.9612,20.0099,19.9612,19.9856,38200.0
2012-11-09 14:20:00,41.0,41.05,41.0,41.02,31900.0,19.9807,20.0051,19.9807,19.9904,31900.0
2012-11-09 14:25:00,41.03,41.03,40.99,41.03,21400.0,19.9953,19.9953,19.9758,19.9953,21400.0
2012-11-09 14:30:00,41.04,41.11,41.04,41.08,57300.0,20.0002,20.0343,20.0002,20.0197,57300.0
2012-11-09 14:35:00,41.08,41.14,41.05,41.06,41400.0,20.0197,20.0489,20.0051,20.0099,41400.0
2012-11-09 14:40:00,41.07,41.08,41.03,41.03,35200.0,20.0148,20.0197,19.9953,19.9953,35200.0
2012-11-09 14:45:00,41.04,41.04,40.98,40.99,28400.0,20.0002,20.0002,19.9709,19.9758,28400.0
2012-11-09 14:50:00,40.99,41.0,40.94,40.94,27900.0,19.9758,19.9807,19.9515,19.9515,27900.0
2012-11-09 14:55:00,40.94,40.96,40.92,40.93,30600.0,19.9515,19.9612,19.9417,19.9466,30600.0
2012-11-09 15:00:00,40.93,40.97,40.92,40.94,29400.0,19.9466,19.9661,19.9417,19.9515,29400.0
2012-11-09 15:05:00,40.94,40.95,40.89,40.95,52600.0,19.9515,19.9563,19.9271,19.9563,52600.0
2012-11-09 15:10:00,40.94,40.98,40.92,40.95,57500.0,19.9515,19.9709,19.9417,19.9563,57500.0
2012-11-09 15:15:00,40.95,40.96,40.91,40.93,56600.0,19.9563,19.9612,19.9368,19.9466,56600.0
2012-11-09 15:20:00,40.92,40.94,40.9,40.92,38400.0,19.9417,19.9515,19.932,19.9417,38400.0
2012-11-09 15:25:00,40.93,40.95,40.9,40.94,38700.0,19.9466,19.9563,19.932,19.9515,38700.0
2012-11-09 15:30:00,40.95,40.95,40.9,40.9,63900.0,19.9563,19.9563,19.932,19.932,63900.0
2012-11-09 15:35:00,40.91,40.93,40.85,40.86,78800.0,19.9368,19.9466,19.9076,19.9125,78800.0
2012-11-09 15:40:00,40.85,40.96,40.85,40.96,81200.0,19.9076,19.9612,19.9076,19.9612,81200.0
2012-11-09 15:45:00,40.96,41.01,40.94,40.97,100600.0,19.9612,19.9856,19.9515,19.9661,100600.0
2012-11-09 15:50:00,40.97,40.98,40.89,40.89,97300.0,19.9661,19.9709,19.9271,19.9271,97300.0
2012-11-09 15:55:00,40.89,40.9,40.85,40.85,295800.0,19.9271,19.932,19.9076,19.9076,295800.0
2012-11-12 09:30:00,41.11,41.11,41.02,41.03,143900.0,20.0343,20.0343,19.9904,19.9953,143900.0
2012-11-12 09:35:00,41.03,41.03,40.95,41.0,75100.0,19.9953,19.9953,19.9563,19.9807,75100.0
2012-11-12 09:40:00,41.01,41.03,40.95,40.96,73700.0,19.9856,19.9953,19.9563,19.9612,73700.0
2012-11-12 09:45:00,40.98,41.02,40.93,40.93,64300.0,19.9709,19.9904,19.9466,19.9466,64300.0
2012-11-12 09:50:00,40.92,40.96,40.88,40.9,40400.0,19.9417,19.9612,19.9222,19.932,40400.0
2012-11-12 09:55:00,40.9,40.93,40.87,40.89,50500.0,19.932,19.9466,19.9173,19.9271,50500.0
2012-11-12 10:00:00,40.89,40.9,40.86,40.9,24400.0,19.9271,19.932,19.9125,19.932,24400.0
2012-11-12 10:05:00,40.9,40.91,40.86,40.88,18500.0,19.932,19.9368,19.9125,19.9222,18500.0
2012-11-12 10:10:00,40.89,40.91,40.8,40.82,30400.0,19.9271,19.9368,19.8832,19.893,30400.0
2012-11-12 10:15:00,40.81,40.86,40.8,40.85,26400.0,19.8881,19.9125,19.8832,19.9076,26400.0
2012-11-12 10:20:00,40.86,40.87,40.82,40.87,31800.0,19.9125,19.9173,19.893,19.9173,31800.0
2012-11-12 10:25:00,40.87,40.91,40.86,40.91,16800.0,19.9173,19.9368,19.9125,19.9368,16800.0
2012-11-12 10:30:00,40.91,40.98,40.9,40.98,40500.0,19.9368,19.9709,19.932,19.9709,40500.0
2012-11-12 10:35:00,40.98,40.99,40.95,40.95,19500.0,19.9709,19.9758,19.9563,19.9563,19500.0
2012-11-12 10:40:00,40.96,40.97,40.91,40.97,27500.0,19.9612,19.9661,19.9368,19.9661,27500.0
2012-11-12 10:45:00,40.98,40.98,40.91,40.93,52100.0,19.9709,19.9709,19.9368,19.9466,52100.0
2012-11-12 10:50:00,40.93,40.94,40.89,40.9,32300.0,19.9466,19.9515,19.9271,19.932,32300.0
2012-11-12 10:55:00,40.9,40.91,40.84,40.84,81200.0,19.932,19.9368,19.9027,19.9027,81200.0
2012-11-12 11:00:00,40.85,40.87,40.82,40.84,27500.0,19.9076,19.9173,19.893,19.9027,27500.0
2012-11-12 11:05:00,40.83,40.88,40.83,40.87,20200.0,19.8978,19.9222,19.8978,19.9173,20200.0
2012-11-12 11:10:00,40.86,40.88,40.83,40.84,16800.0,19.9125,19.9222,19.8978,19.9027,16800.0
2012-11-12 11:15:00,40.85,40.87,40.82,40.84,31500.0,19.9076,19.9173,19.893,19.9027,31500.0
2012-11-12 11:20:00,40.84,40.84,40.82,40.84,14300.0,19.9027,19.9027,19.893,19.9027,14300.0
2012-11-12 11:25:00,40.84,40.85,40.8,40.8,58500.0,19.9027,19.9076,19.8832,19.8832,58500.0
2012-11-12 11:30:00,40.79,40.81,40.7,40.71,130800.0,19.8784,19.8881,19.8345,19.8394,130800.0
2012-11-12 11:35:00,40.71,40.8,40.69,40.79,95300.0,19.8394,19.8832,19.8296,19.8784,95300.0
2012-11-12 11:40:00,40.8,40.85,40.8,40.84,61000.0,19.8832,19.9076,19.8832,19.9027,61000.0
2012-11-12 11:45:00,40.85,40.87,40.83,40.83,30400.0,19.9076,19.9173,19.8978,19.8978,30400.0
2012-11-12 11:50:00,40.83,40.84,40.81,40.84,56700.0,19.8978,19.9027,19.8881,19.9027,56700.0
2012-11-12 11:55:00,40.84,40.85,40.83,40.84,23800.0,19.9027,19.9076,19.8978,19.9027,23800.0
2012-11-12 12:00:00,40.84,40.86,40.83,40.84,32400.0,19.9027,19.9125,19.8978,19.9027,32400.0
2012-11-12 12:05:00,40.84,40.84,40.8,40.82,61900.0,19.9027,19.9027,19.8832,19.893,61900.0
2012-11-12 12:10:00,40.82,40.83,40.81,40.83,9200.0,19.893,19.8978,19.8881,19.8978,9200.0
2012-11-12 12:15:00,40.82,40.83,40.81,40.83,11900.0,19.893,19.8978,19.8881,19.8978,11900.0
2012-11-12 12:20:00,40.83,40.87,40.83,40.86,17000.0,19.8978,19.9173,19.8978,19.9125,17000.0
2012-11-12 12:25:00,40.86,40.86,40.84,40.85,11000.0,19.9125,19.9125,19.9027,19.9076,11000.0
2012-11-12 12:30:00,40.85,40.9,40.85,40.89,39200.0,19.9076,19.932,19.9076,19.9271,39200.0
2012-11-12 12:35:00,40.9,40.92,40.9,40.92,36500.0,19.932,19.9417,19.932,19.9417,36500.0
2012-11-12 12:40:00,40.91,40.94,40.91,40.92,41400.0,19.9368,19.9515,19.9368,19.9417,41400.0
2012-11-12 12:45:00,40.93,40.93,40.89,40.9,52900.0,19.9466,19.9466,19.9271,19.932,52900.0
2012-11-12 12:50:00,40.91,40.91,40.89,40.89,17400.0,19.9368,19.9368,19.9271,19.9271,17400.0
2012-11-12 12:55:00,40.89,40.93,40.89,40.92,47300.0,19.9271,19.9466,19.9271,19.9417,47300.0
2012-11-12 13:00:00,40.93,40.97,40.93,40.97,21300.0,19.9466,19.9661,19.9466,19.9661,21300.0
2012-11-12 13:05:00,40.97,40.98,40.95,40.97,18300.0,19.9661,19.9709,19.9563,19.9661,18300.0
2012-11-12 13:10:00,40.96,40.99,40.96,40.99,16300.0,19.9612,19.9758,19.9612,19.9758,16300.0
2012-11-12 13:15:00,40.99,41.01,40.98,41.0,20800.0,19.9758,19.9856,19.9709,19.9807,20800.0
2012-11-12 13:20:00,41.0,41.0,40.98,40.98,15100.0,19.9807,19.9807,19.9709,19.9709,15100.0
2012-11-12 13:25:00,40.99,41.0,40.98,40.98,19400.0,19.9758,19.9807,19.9709,19.9709,19400.0
2012-11-12 13:30:00,40.99,41.0,40.98,40.99,38800.0,19.9758,19.9807,19.9709,19.9758,38800.0
2012-11-12 13:35:00,40.99,41.0,40.98,41.0,20100.0,19.9758,19.9807,19.9709,19.9807,20100.0
2012-11-12 13:40:00,41.0,41.0,40.98,40.98,12400.0,19.9807,19.9807,19.9709,19.9709,12400.0
2012-11-12 13:45:00,40.98,40.99,40.95,40.95,18300.0,19.9709,19.9758,19.9563,19.9563,18300.0
2012-11-12 13:50:00,40.96,40.98,40.95,40.96,22600.0,19.9612,19.9709,19.9563,19.9612,22600.0
2012-11-12 13:55:00,40.95,40.96,40.92,40.92,55600.0,19.9563,19.9612,19.9417,19.9417,55600.0
2012-11-12 14:00:00,40.92,40.93,40.9,40.91,23700.0,19.9417,19.9466,19.932,19.9368,23700.0
2012-11-12 14:05:00,40.9,40.94,40.9,40.94,7800.0,19.932,19.9515,19.932,19.9515,7800.0
2012-11-12 14:10:00,40.94,40.95,40.93,40.95,7500.0,19.9515,19.9563,19.9466,19.9563,7500.0
2012-11-12 14:15:00,40.94,40.95,40.94,40.95,38500.0,19.9515,19.9563,19.9515,19.9563,38500.0
2012-11-12 14:20:00,40.95,40.98,40.94,40.95,22000.0,19.9563,19.9709,19.9515,19.9563,22000.0
2012-11-12 14:25:00,40.96,40.96,40.91,40.93,13900.0,19.9612,19.9612,19.9368,19.9466,13900.0
2012-11-12 14:30:00,40.93,40.93,40.9,40.92,32700.0,19.9466,19.9466,19.932,19.9417,32700.0
2012-11-12 14:35:00,40.91,40.92,40.84,40.84,50300.0,19.9368,19.9417,19.9027,19.9027,50300.0
2012-11-12 14:40:00,40.84,40.87,40.84,40.87,24900.0,19.9027,19.9173,19.9027,19.9173,24900.0
2012-11-12 14:45:00,40.86,40.91,40.86,40.91,21800.0,19.9125,19.9368,19.9125,19.9368,21800.0
2012-11-12 14:50:00,40.91,40.93,40.9,40.92,15400.0,19.9368,19.9466,19.932,19.9417,15400.0
2012-11-12 14:55:00,40.92,40.94,40.9,40.9,62700.0,19.9417,19.9515,19.932,19.932,62700.0
2012-11-12 15:00:00,40.9,40.92,40.89,40.9,88500.0,19.932,19.9417,19.9271,19.932,88500.0
2012-11-12 15:05:00,40.91,40.92,40.9,40.92,18100.0,19.9368,19.9417,19.932,19.9417,18100.0
2012-11-12 15:10:00,40.92,40.93,40.89,40.89,70600.0,19.9417,19.9466,19.9271,19.9271,70600.0
2012-11-12 15:15:00,40.89,40.91,40.88,40.89,27400.0,19.9271,19.9368,19.9222,19.9271,27400.0
2012-11-12 15:20:00,40.89,40.91,40.89,40.9,39800.0,19.9271,19.9368,19.9271,19.932,39800.0
2012-11-12 15:25:00,40.9,40.94,40.9,40.92,37600.0,19.932,19.9515,19.932,19.9417,37600.0
2012-11-12 15:30:00,40.91,40.93,40.91,40.91,35900.0,19.9368,19.9466,19.9368,19.9368,35900.0
2012-11-12 15:35:00,40.92,40.95,40.91,40.95,40600.0,19.9417,19.9563,19.9368,19.9563,40600.0
2012-11-12 15:40:00,40.95,40.96,40.92,40.93,76700.0,19.9563,19.9612,19.9417,19.9466,76700.0
2012-11-12 15:45:00,40.93,40.96,40.93,40.93,92900.0,19.9466,19.9612,19.9466,19.9466,92900.0
2012-11-12 15:50:00,40.93,40.97,40.93,40.96,73700.0,19.9466,19.9661,19.9466,19.9612,73700.0
2012-11-12 15:55:00,40.95,40.98,40.93,40.94,171700.0,19.9563,19.9709,19.9466,19.9515,171700.0
2012-11-13 09:30:00,40.44,40.48,40.4,40.46,145100.0,19.7078,19.7273,19.6883,19.7175,145100.0
2012-11-13 09:35:00,40.46,40.5,40.45,40.5,78500.0,19.7175,19.737,19.7127,19.737,78500.0
2012-11-13 09:40:00,40.5,40.53,40.5,40.52,73600.0,19.737,19.7516,19.737,19.7468,73600.0
2012-11-13 09:45:00,40.53,40.62,40.52,40.61,114600.0,19.7516,19.7955,19.7468,19.7906,114600.0
2012-11-13 09:50:00,40.6,40.6,40.5,40.52,86500.0,19.7858,19.7858,19.737,19.7468,86500.0
2012-11-13 09:55:00,40.52,40.58,40.47,40.57,155600.0,19.7468,19.776,19.7224,19.7711,155600.0
2012-11-13 10:00:00,40.57,40.59,40.48,40.48,83400.0,19.7711,19.7809,19.7273,19.7273,83400.0
2012-11-13 10:05:00,40.48,40.58,40.47,40.57,90600.0,19.7273,19.776,19.7224,19.7711,90600.0
2012-11-13 10:10:00,40.57,40.63,40.56,40.61,125700.0,19.7711,19.8004,19.7663,19.7906,125700.0
2012-11-13 10:15:00,40.62,40.7,40.54,40.54,99800.0,19.7955,19.8345,19.7565,19.7565,99800.0
2012-11-13 10:20:00,40.55,40.6,40.53,40.54,67100.0,19.7614,19.7858,19.7516,19.7565,67100.0
2012-11-13 10:25:00,40.53,40.57,40.52,40.54,65700.0,19.7516,19.7711,19.7468,19.7565,65700.0
2012-11-13 10:30:00,40.55,40.57,40.54,40.54,68000.0,19.7614,19.7711,19.7565,19.7565,68000.0
2012-11-13 10:35:00,40.55,40.66,40.55,40.59,94500.0,19.7614,19.815,19.7614,19.7809,94500.0
2012-11-13 10:40:00,40.58,40.63,40.51,40.56,97100.0,19.776,19.8004,19.7419,19.7663,97100.0
2012-11-13 10:45:00,40.55,40.62,40.54,40.6,92100.0,19.7614,19.7955,19.7565,19.7858,92100.0
2012-11-13 10:50:00,40.6,40.69,40.59,40.68,100900.0,19.7858,19.8296,19.7809,19.8247,100900.0
2012-11-13 10:55:00,40.68,40.75,40.65,40.73,129000.0,19.8247,19.8589,19.8101,19.8491,129000.0
2012-11-13 11:00:00,40.72,40.84,40.7,40.78,111500.0,19.8442,19.9027,19.8345,19.8735,111500.0
2012-11-13 11:05:00,40.78,40.84,40.77,40.8,46600.0,19.8735,19.9027,19.8686,19.8832,46600.0
2012-11-13 11:10:00,40.81,40.82,40.77,40.77,28000.0,19.8881,19.893,19.8686,19.8686,28000.0
2012-11-13 11:15:00,40.77,40.78,40.72,40.74,81900.0,19.8686,19.8735,19.8442,19.854,81900.0
2012-11-13 11:20:00,40.75,40.84,40.75,40.8,57500.0,19.8589,19.9027,19.8589,19.8832,57500.0
2012-11-13 11:25:00,40.8,40.93,40.8,40.92,65100.0,19.8832,19.9466,19.8832,19.9417,65100.0
2012-11-13 11:30:00,40.92,40.95,40.9,40.91,56500.0,19.9417,19.9563,19.932,19.9368,56500.0
2012-11-13 11:35:00,40.92,40.94,40.85,40.88,43500.0,19.9417,19.9515,19.9076,19.9222,43500.0
2012-11-13 11:40:00,40.88,40.89,40.85,40.86,20900.0,19.9222,19.9271,19.9076,19.9125,20900.0
2012-11-13 11:45:00,40.86,40.86,40.81,40.82,83600.0,19.9125,19.9125,19.8881,19.893,83600.0
2012-11-13 11:50:00,40.81,40.88,40.81,40.88,63200.0,19.8881,19.9222,19.8881,19.9222,63200.0
2012-11-13 11:55:00,40.89,40.91,40.87,40.9,44200.0,19.9271,19.9368,19.9173,19.932,44200.0
2012-11-13 12:00:00,40.9,40.95,40.88,40.91,78900.0,19.932,19.9563,19.9222,19.9368,78900.0
2012-11-13 12:05:00,40.91,40.91,40.82,40.82,23900.0,19.9368,19.9368,19.893,19.893,23900.0
2012-11-13 12:10:00,40.82,40.88,40.81,40.87,30500.0,19.893,19.9222,19.8881,19.9173,30500.0
2012-11-13 12:15:00,40.87,40.89,40.85,40.88,13100.0,19.9173,19.9271,19.9076,19.9222,13100.0
2012-11-13 12:20:00,40.87,40.87,40.82,40.84,21300.0,19.9173,19.9173,19.893,19.9027,21300.0
2012-11-13 12:25:00,40.84,40.84,40.76,40.77,79100.0,19.9027,19.9027,19.8637,19.8686,79100.0
2012-11-13 12:30:00,40.78,40.79,40.73,40.77,71400.0,19.8735,19.8784,19.8491,19.8686,71400.0
2012-11-13 12:35:00,40.76,40.77,40.73,40.77,15500.0,19.8637,19.8686,19.8491,19.8686,15500.0
2012-11-13 12:40:00,40.77,40.79,40.74,40.77,16400.0,19.8686,19.8784,19.854,19.8686,16400.0
2012-11-13 12:45:00,40.76,40.78,40.75,40.78,16000.0,19.8637,19.8735,19.8589,19.8735,16000.0
2012-11-13 12:50:00,40.78,40.82,40.78,40.8,13200.0,19.8735,19.893,19.8735,19.8832,13200.0
2012-11-13 12:55:00,40.8,40.8,40.75,40.77,12900.0,19.8832,19.8832,19.8589,19.8686,12900.0
2012-11-13 13:00:00,40.76,40.77,40.73,40.73,16200.0,19.8637,19.8686,19.8491,19.8491,16200.0
2012-11-13 13:05:00,40.74,40.77,40.73,40.77,17700.0,19.854,19.8686,19.8491,19.8686,17700.0
2012-11-13 13:10:00,40.76,40.84,40.76,40.83,9600.0,19.8637,19.9027,19.8637,19.8978,9600.0
2012-11-13 13:15:00,40.84,40.86,40.83,40.85,15400.0,19.9027,19.9125,19.8978,19.9076,15400.0
2012-11-13 13:20:00,40.84,40.84,40.81,40.83,10100.0,19.9027,19.9027,19.8881,19.8978,10100.0
2012-11-13 13:25:00,40.84,40.84,40.8,40.81,14300.0,19.9027,19.9027,19.8832,19.8881,14300.0
2012-11-13 13:30:00,40.81,40.83,40.79,40.82,16300.0,19.8881,19.8978,19.8784,19.893,16300.0
2012-11-13 13:35:00,40.81,40.81,40.76,40.77,17300.0,19.8881,19.8881,19.8637,19.8686,17300.0
2012-11-13 13:40:00,40.77,40.79,40.75,40.77,17900.0,19.8686,19.8784,19.8589,19.8686,17900.0
2012-11-13 13:45:00,40.77,40.79,40.77,40.77,23700.0,19.8686,19.8784,19.8686,19.8686,23700.0
2012-11-13 13:50:00,40.78,40.85,40.78,40.84,18900.0,19.8735,19.9076,19.8735,19.9027,18900.0
2012-11-13 13:55:00,40.84,40.87,40.82,40.87,18800.0,19.9027,19.9173,19.893,19.9173,18800.0
2012-11-13 14:00:00,40.86,40.88,40.84,40.87,21500.0,19.9125,19.9222,19.9027,19.9173,21500.0
2012-11-13 14:05:00,40.86,40.89,40.85,40.89,12600.0,19.9125,19.9271,19.9076,19.9271,12600.0
2012-11-13 14:10:00,40.88,40.89,40.86,40.88,21000.0,19.9222,19.9271,19.9125,19.9222,21000.0
2012-11-13 14:15:00,40.88,40.9,40.87,40.9,24000.0,19.9222,19.932,19.9173,19.932,24000.0
2012-11-13 14:20:00,40.89,40.91,40.87,40.88,19700.0,19.9271,19.9368,19.9173,19.9222,19700.0
2012-11-13 14:25:00,40.88,40.9,40.85,40.86,34200.0,19.9222,19.932,19.9076,19.9125,34200.0
2012-11-13 14:30:00,40.86,40.87,40.83,40.84,28100.0,19.9125,19.9173,19.8978,19.9027,28100.0
2012-11-13 14:35:00,40.84,40.84,40.81,40.81,17400.0,19.9027,19.9027,19.8881,19.8881,17400.0
2012-11-13 14:40:00,40.82,40.83,40.78,40.79,107200.0,19.893,19.8978,19.8735,19.8784,107200.0
2012-11-13 14:45:00,40.78,40.78,40.73,40.75,41800.0,19.8735,19.8735,19.8491,19.8589,41800.0
2012-11-13 14:50:00,40.75,40.76,40.7,40.71,42200.0,19.8589,19.8637,19.8345,19.8394,42200.0
2012-11-13 14:55:00,40.71,40.73,40.68,40.68,68300.0,19.8394,19.8491,19.8247,19.8247,68300.0
2012-11-13 15:00:00,40.69,40.72,40.69,40.71,20100.0,19.8296,19.8442,19.8296,19.8394,20100.0
2012-11-13 15:05:00,40.71,40.72,40.66,40.67,24500.0,19.8394,19.8442,19.815,19.8199,24500.0
2012-11-13 15:10:00,40.68,40.68,40.63,40.64,23900.0,19.8247,19.8247,19.8004,19.8053,23900.0
2012-11-13 15:15:00,40.63,40.64,40.61,40.63,51200.0,19.8004,19.8053,19.7906,19.8004,51200.0
2012-11-13 15:20:00,40.63,40.64,40.54,40.57,74000.0,19.8004,19.8053,19.7565,19.7711,74000.0
2012-11-13 15:25:00,40.57,40.62,40.57,40.6,29600.0,19.7711,19.7955,19.7711,19.7858,29600.0
2012-11-13 15:30:00,40.59,40.63,40.58,40.61,32000.0,19.7809,19.8004,19.776,19.7906,32000.0
2012-11-13 15:35:00,40.62,40.62,40.58,40.59,31200.0,19.7955,19.7955,19.776,19.7809,31200.0
2012-11-13 15:40:00,40.59,40.59,40.52,40.53,67400.0,19.7809,19.7809,19.7468,19.7516,67400.0
2012-11-13 15:45:00,40.53,40.55,40.51,40.54,50100.0,19.7516,19.7614,19.7419,19.7565,50100.0
2012-11-13 15:50:00,40.53,40.57,40.53,40.54,81200.0,19.7516,19.7711,19.7516,19.7565,81200.0
2012-11-13 15:55:00,40.54,40.55,40.53,40.53,132400.0,19.7565,19.7614,19.7516,19.7516,132400.0
2012-11-14 09:30:00,40.87,40.87,40.79,40.81,110100.0,19.9173,19.9173,19.8784,19.8881,110100.0
2012-11-14 09:35:00,40.81,40.81,40.72,40.73,60700.0,19.8881,19.8881,19.8442,19.8491,60700.0
2012-11-14 09:40:00,40.72,40.73,40.65,40.73,62300.0,19.8442,19.8491,19.8101,19.8491,62300.0
2012-11-14 09:45:00,40.74,40.82,40.74,40.79,54100.0,19.854,19.893,19.854,19.8784,54100.0
2012-11-14 09:50:00,40.79,40.8,40.7,40.72,89300.0,19.8784,19.8832,19.8345,19.8442,89300.0
2012-11-14 09:55:00,40.72,40.73,40.62,40.67,65300.0,19.8442,19.8491,19.7955,19.8199,65300.0
2012-11-14 10:00:00,40.68,40.72,40.66,40.69,39100.0,19.8247,19.8442,19.815,19.8296,39100.0
2012-11-14 10:05:00,40.69,40.75,40.68,40.73,39400.0,19.8296,19.8589,19.8247,19.8491,39400.0
2012-11-14 10:10:00,40.74,40.75,40.69,40.71,16800.0,19.854,19.8589,19.8296,19.8394,16800.0
2012-11-14 10:15:00,40.72,40.72,40.64,40.68,35500.0,19.8442,19.8442,19.8053,19.8247,35500.0
2012-11-14 10:20:00,40.69,40.71,40.64,40.7,66900.0,19.8296,19.8394,19.8053,19.8345,66900.0
2012-11-14 10:25:00,40.71,40.71,40.6,40.6,59500.0,19.8394,19.8394,19.7858,19.7858,59500.0
2012-11-14 10:30:00,40.59,40.62,40.56,40.58,32700.0,19.7809,19.7955,19.7663,19.776,32700.0
2012-11-14 10:35:00,40.59,40.63,40.55,40.59,37600.0,19.7809,19.8004,19.7614,19.7809,37600.0
2012-11-14 10:40:00,40.58,40.58,40.51,40.52,22800.0,19.776,19.776,19.7419,19.7468,22800.0
2012-11-14 10:45:00,40.52,40.53,40.5,40.52,52400.0,19.7468,19.7516,19.737,19.7468,52400.0
2012-11-14 10:50:00,40.52,40.53,40.46,40.48,183100.0,19.7468,19.7516,19.7175,19.7273,183100.0
2012-11-14 10:55:00,40.48,40.49,40.45,40.48,34900.0,19.7273,19.7322,19.7127,19.7273,34900.0
2012-11-14 11:00:00,40.48,40.53,40.48,40.51,42300.0,19.7273,19.7516,19.7273,19.7419,42300.0
2012-11-14 11:05:00,40.51,40.6,40.5,40.59,19100.0,19.7419,19.7858,19.737,19.7809,19100.0
2012-11-14 11:10:00,40.59,40.6,40.56,40.59,16700.0,19.7809,19.7858,19.7663,19.7809,16700.0
2012-11-14 11:15:00,40.59,40.63,40.58,40.61,14300.0,19.7809,19.8004,19.776,19.7906,14300.0
2012-11-14 11:20:00,40.6,40.61,40.55,40.6,39600.0,19.7858,19.7906,19.7614,19.7858,39600.0
2012-11-14 11:25:00,40.6,40.7,40.59,40.68,43800.0,19.7858,19.8345,19.7809,19.8247,43800.0
2012-11-14 11:30:00,40.67,40.68,40.5,40.5,73100.0,19.8199,19.8247,19.737,19.737,73100.0
2012-11-14 11:35:00,40.5,40.5,40.45,40.47,32300.0,19.737,19.737,19.7127,19.7224,32300.0
2012-11-14 11:40:00,40.48,40.57,40.48,40.57,20000.0,19.7273,19.7711,19.7273,19.7711,20000.0
2012-11-14 11:45:00,40.57,40.6,40.56,40.6,20600.0,19.7711,19.7858,19.7663,19.7858,20600.0
2012-11-14 11:50:00,40.59,40.6,40.57,40.57,18100.0,19.7809,19.7858,19.7711,19.7711,18100.0
2012-11-14 11:55:00,40.57,40.6,40.56,40.6,17000.0,19.7711,19.7858,19.7663,19.7858,17000.0
2012-11-14 12:00:00,40.6,40.61,40.55,40.56,132700.0,19.7858,19.7906,19.7614,19.7663,132700.0
2012-11-14 12:05:00,40.56,40.57,40.55,40.55,11300.0,19.7663,19.7711,19.7614,19.7614,11300.0
2012-11-14 12:10:00,40.55,40.56,40.47,40.48,38400.0,19.7614,19.7663,19.7224,19.7273,38400.0
2012-11-14 12:15:00,40.48,40.5,40.45,40.45,30300.0,19.7273,19.737,19.7127,19.7127,30300.0
2012-11-14 12:20:00,40.46,40.47,40.43,40.46,25700.0,19.7175,19.7224,19.7029,19.7175,25700.0
2012-11-14 12:25:00,40.46,40.5,40.46,40.48,20200.0,19.7175,19.737,19.7175,19.7273,20200.0
2012-11-14 12:30:00,40.48,40.5,40.45,40.46,31500.0,19.7273,19.737,19.7127,19.7175,31500.0
2012-11-14 12:35:00,40.45,40.46,40.37,40.37,196200.0,19.7127,19.7175,19.6737,19.6737,196200.0
2012-11-14 12:40:00,40.37,40.4,40.36,40.38,43700.0,19.6737,19.6883,19.6688,19.6785,43700.0
2012-11-14 12:45:00,40.38,40.39,40.35,40.37,40400.0,19.6785,19.6834,19.6639,19.6737,40400.0
2012-11-14 12:50:00,40.36,40.37,40.34,40.37,36300.0,19.6688,19.6737,19.6591,19.6737,36300.0
2012-11-14 12:55:00,40.36,40.37,40.33,40.34,25800.0,19.6688,19.6737,19.6542,19.6591,25800.0
2012-11-14 13:00:00,40.35,40.36,40.3,40.32,46600.0,19.6639,19.6688,19.6396,19.6493,46600.0
2012-11-14 13:05:00,40.32,40.36,40.32,40.34,30100.0,19.6493,19.6688,19.6493,19.6591,30100.0
2012-11-14 13:10:00,40.34,40.41,40.34,40.4,46600.0,19.6591,19.6932,19.6591,19.6883,46600.0
2012-11-14 13:15:00,40.4,40.44,40.4,40.43,24900.0,19.6883,19.7078,19.6883,19.7029,24900.0
2012-11-14 13:20:00,40.44,40.45,40.43,40.44,25200.0,19.7078,19.7127,19.7029,19.7078,25200.0
2012-11-14 13:25:00,40.44,40.45,40.38,40.38,58400.0,19.7078,19.7127,19.6785,19.6785,58400.0
2012-11-14 13:30:00,40.38,40.38,40.32,40.35,24500.0,19.6785,19.6785,19.6493,19.6639,24500.0
2012-11-14 13:35:00,40.34,40.44,40.34,40.38,27800.0,19.6591,19.7078,19.6591,19.6785,27800.0
2012-11-14 13:40:00,40.38,40.43,40.38,40.38,40100.0,19.6785,19.7029,19.6785,19.6785,40100.0
2012-11-14 13:45:00,40.39,40.42,40.36,40.42,15100.0,19.6834,19.698,19.6688,19.698,15100.0
2012-11-14 13:50:00,40.42,40.44,40.41,40.43,15200.0,19.698,19.7078,19.6932,19.7029,15200.0
2012-11-14 13:55:00,40.42,40.47,40.4,40.46,41100.0,19.698,19.7224,19.6883,19.7175,41100.0
2012-11-14 14:00:00,40.47,40.53,40.45,40.46,22100.0,19.7224,19.7516,19.7127,19.7175,22100.0
2012-11-14 14:05:00,40.45,40.47,40.42,40.42,54200.0,19.7127,19.7224,19.698,19.698,54200.0
2012-11-14 14:10:00,40.43,40.43,40.34,40.37,19100.0,19.7029,19.7029,19.6591,19.6737,19100.0
2012-11-14 14:15:00,40.38,40.4,40.32,40.33,33200.0,19.6785,19.6883,19.6493,19.6542,33200.0
2012-11-14 14:20:00,40.33,40.37,40.31,40.36,15200.0,19.6542,19.6737,19.6444,19.6688,15200.0
2012-11-14 14:25:00,40.35,40.45,40.35,40.43,13600.0,19.6639,19.7127,19.6639,19.7029,13600.0
2012-11-14 14:30:00,40.43,40.43,40.35,40.36,18900.0,19.7029,19.7029,19.6639,19.6688,18900.0
2012-11-14 14:35:00,40.35,40.38,40.33,40.36,20400.0,19.6639,19.6785,19.6542,19.6688,20400.0
2012-11-14 14:40:00,40.36,40.36,40.31,40.31,14700.0,19.6688,19.6688,19.6444,19.6444,14700.0
2012-11-14 14:45:00,40.31,40.34,40.3,40.3,29600.0,19.6444,19.6591,19.6396,19.6396,29600.0
2012-11-14 14:50:00,40.3,40.33,40.3,40.3,24800.0,19.6396,19.6542,19.6396,19.6396,24800.0
2012-11-14 14:55:00,40.3,40.31,40.26,40.27,65600.0,19.6396,19.6444,19.6201,19.6249,65600.0
2012-11-14 15:00:00,40.26,40.28,40.24,40.25,62800.0,19.6201,19.6298,19.6103,19.6152,62800.0
2012-11-14 15:05:00,40.25,40.26,40.2,40.22,90100.0,19.6152,19.6201,19.5908,19.6006,90100.0
2012-11-14 15:10:00,40.22,40.27,40.22,40.25,36800.0,19.6006,19.6249,19.6006,19.6152,36800.0
2012-11-14 15:15:00,40.24,40.26,40.17,40.17,145500.0,19.6103,19.6201,19.5762,19.5762,145500.0
2012-11-14 15:20:00,40.17,40.23,40.16,40.21,57900.0,19.5762,19.6054,19.5713,19.5957,57900.0
2012-11-14 15:25:00,40.21,40.26,40.2,40.24,41800.0,19.5957,19.6201,19.5908,19.6103,41800.0
2012-11-14 15:30:00,40.23,40.24,40.18,40.18,43300.0,19.6054,19.6103,19.5811,19.5811,43300.0
2012-11-14 15:35:00,40.18,40.24,40.18,40.19,61100.0,19.5811,19.6103,19.5811,19.586,61100.0
2012-11-14 15:40:00,40.18,40.19,40.14,40.16,88800.0,19.5811,19.586,19.5616,19.5713,88800.0
2012-11-14 15:45:00,40.16,40.17,40.13,40.15,147200.0,19.5713,19.5762,19.5567,19.5665,147200.0
2012-11-14 15:50:00,40.15,40.17,40.1,40.11,179800.0,19.5665,19.5762,19.5421,19.547,179800.0
2012-11-14 15:55:00,40.11,40.19,40.11,40.18,209500.0,19.547,19.586,19.547,19.5811,209500.0
2012-11-15 09:30:00,40.8,40.81,40.63,40.69,362800.0,19.8832,19.8881,19.8004,19.8296,362800.0
2012-11-15 09:35:00,40.68,40.8,40.68,40.76,120900.0,19.8247,19.8832,19.8247,19.8637,120900.0
2012-11-15 09:40:00,40.77,40.88,40.72,40.73,444600.0,19.8686,19.9222,19.8442,19.8491,444600.0
2012-11-15 09:45:00,40.74,40.79,40.68,40.72,94000.0,19.854,19.8784,19.8247,19.8442,94000.0
2012-11-15 09:50:00,40.72,40.76,40.69,40.75,178500.0,19.8442,19.8637,19.8296,19.8589,178500.0
2012-11-15 09:55:00,40.75,40.79,40.72,40.79,233900.0,19.8589,19.8784,19.8442,19.8784,233900.0
2012-11-15 10:00:00,40.79,40.86,40.72,40.85,193800.0,19.8784,19.9125,19.8442,19.9076,193800.0
2012-11-15 10:05:00,40.85,41.05,40.84,41.02,258000.0,19.9076,20.0051,19.9027,19.9904,258000.0
2012-11-15 10:10:00,41.01,41.02,40.91,40.96,49800.0,19.9856,19.9904,19.9368,19.9612,49800.0
2012-11-15 10:15:00,40.96,41.06,40.96,41.02,92800.0,19.9612,20.0099,19.9612,19.9904,92800.0
2012-11-15 10:20:00,41.02,41.03,40.93,40.98,82100.0,19.9904,19.9953,19.9466,19.9709,82100.0
2012-11-15 10:25:00,40.98,41.01,40.92,40.95,40400.0,19.9709,19.9856,19.9417,19.9563,40400.0
2012-11-15 10:30:00,40.94,40.97,40.9,40.96,96700.0,19.9515,19.9661,19.932,19.9612,96700.0
2012-11-15 10:35:00,40.95,40.95,40.9,40.92,40900.0,19.9563,19.9563,19.932,19.9417,40900.0
2012-11-15 10:40:00,40.92,40.93,40.83,40.89,88800.0,19.9417,19.9466,19.8978,19.9271,88800.0
2012-11-15 10:45:00,40.89,40.89,40.79,40.81,75100.0,19.9271,19.9271,19.8784,19.8881,75100.0
2012-11-15 10:50:00,40.8,40.88,40.8,40.86,74700.0,19.8832,19.9222,19.8832,19.9125,74700.0
2012-11-15 10:55:00,40.85,40.85,40.74,40.76,57800.0,19.9076,19.9076,19.854,19.8637,57800.0
2012-11-15 11:00:00,40.76,40.81,40.72,40.81,55500.0,19.8637,19.8881,19.8442,19.8881,55500.0
2012-11-15 11:05:00,40.81,40.85,40.58,40.6,287600.0,19.8881,19.9076,19.776,19.7858,287600.0
2012-11-15 11:10:00,40.6,40.69,40.55,40.68,309400.0,19.7858,19.8296,19.7614,19.8247,309400.0
2012-11-15 11:15:00,40.69,40.72,40.58,40.61,177500.0,19.8296,19.8442,19.776,19.7906,177500.0
2012-11-15 11:20:00,40.62,40.67,40.59,40.66,189800.0,19.7955,19.8199,19.7809,19.815,189800.0
2012-11-15 11:25:00,40.66,40.67,40.55,40.55,84200.0,19.815,19.8199,19.7614,19.7614,84200.0
2012-11-15 11:30:00,40.54,40.57,40.48,40.52,102400.0,19.7565,19.7711,19.7273,19.7468,102400.0
2012-11-15 11:35:00,40.51,40.56,40.48,40.55,66400.0,19.7419,19.7663,19.7273,19.7614,66400.0
2012-11-15 11:40:00,40.55,40.59,40.55,40.57,68100.0,19.7614,19.7809,19.7614,19.7711,68100.0
2012-11-15 11:45:00,40.57,40.57,40.37,40.4,109200.0,19.7711,19.7711,19.6737,19.6883,109200.0
2012-11-15 11:50:00,40.4,40.4,40.33,40.36,38400.0,19.6883,19.6883,19.6542,19.6688,38400.0
2012-11-15 11:55:00,40.36,40.37,40.27,40.3,165500.0,19.6688,19.6737,19.6249,19.6396,165500.0
2012-11-15 12:00:00,40.29,40.3,40.29,40.3,30700.0,19.6347,19.6396,19.6347,19.6396,30700.0
2012-11-15 12:05:00,40.3,40.3,40.25,40.3,75100.0,19.6396,19.6396,19.6152,19.6396,75100.0
2012-11-15 12:10:00,40.3,40.3,40.22,40.24,59000.0,19.6396,19.6396,19.6006,19.6103,59000.0
2012-11-15 12:15:00,40.23,40.23,40.16,40.18,147900.0,19.6054,19.6054,19.5713,19.5811,147900.0
2012-11-15 12:20:00,40.18,40.18,40.15,40.15,52000.0,19.5811,19.5811,19.5665,19.5665,52000.0
2012-11-15 12:25:00,40.15,40.15,40.08,40.12,87200.0,19.5665,19.5665,19.5323,19.5518,87200.0
2012-11-15 12:30:00,40.13,40.15,40.12,40.14,31000.0,19.5567,19.5665,19.5518,19.5616,31000.0
2012-11-15 12:35:00,40.15,40.3,40.15,40.3,65800.0,19.5665,19.6396,19.5665,19.6396,65800.0
2012-11-15 12:40:00,40.3,40.3,40.25,40.25,19800.0,19.6396,19.6396,19.6152,19.6152,19800.0
2012-11-15 12:45:00,40.26,40.28,40.24,40.28,34000.0,19.6201,19.6298,19.6103,19.6298,34000.0
2012-11-15 12:50:00,40.28,40.28,40.2,40.24,27800.0,19.6298,19.6298,19.5908,19.6103,27800.0
2012-11-15 12:55:00,40.25,40.26,40.21,40.24,26800.0,19.6152,19.6201,19.5957,19.6103,26800.0
2012-11-15 13:00:00,40.24,40.27,40.21,40.21,21300.0,19.6103,19.6249,19.5957,19.5957,21300.0
2012-11-15 13:05:00,40.21,40.26,40.2,40.23,19000.0,19.5957,19.6201,19.5908,19.6054,19000.0
2012-11-15 13:10:00,40.23,40.28,40.22,40.26,86900.0,19.6054,19.6298,19.6006,19.6201,86900.0
2012-11-15 13:15:00,40.27,40.28,40.25,40.26,20300.0,19.6249,19.6298,19.6152,19.6201,20300.0
2012-11-15 13:20:00,40.25,40.34,40.25,40.34,29600.0,19.6152,19.6591,19.6152,19.6591,29600.0
2012-11-15 13:25:00,40.34,40.35,40.3,40.34,33100.0,19.6591,19.6639,19.6396,19.6591,33100.0
2012-11-15 13:30:00,40.35,40.38,40.32,40.34,71800.0,19.6639,19.6785,19.6493,19.6591,71800.0
2012-11-15 13:35:00,40.33,40.4,40.31,40.39,38500.0,19.6542,19.6883,19.6444,19.6834,38500.0
2012-11-15 13:40:00,40.37,40.4,40.37,40.4,24100.0,19.6737,19.6883,19.6737,19.6883,24100.0
2012-11-15 13:45:00,40.39,40.4,40.33,40.33,41200.0,19.6834,19.6883,19.6542,19.6542,41200.0
2012-11-15 13:50:00,40.34,40.52,40.34,40.46,239200.0,19.6591,19.7468,19.6591,19.7175,239200.0
2012-11-15 13:55:00,40.47,40.48,40.43,40.45,38400.0,19.7224,19.7273,19.7029,19.7127,38400.0
2012-11-15 14:00:00,40.44,40.45,40.38,40.39,30800.0,19.7078,19.7127,19.6785,19.6834,30800.0
2012-11-15 14:05:00,40.39,40.42,40.36,40.39,41900.0,19.6834,19.698,19.6688,19.6834,41900.0
2012-11-15 14:10:00,40.39,40.45,40.38,40.44,82600.0,19.6834,19.7127,19.6785,19.7078,82600.0
2012-11-15 14:15:00,40.44,40.44,40.36,40.4,136200.0,19.7078,19.7078,19.6688,19.6883,136200.0
2012-11-15 14:20:00,40.39,40.39,40.32,40.38,64200.0,19.6834,19.6834,19.6493,19.6785,64200.0
2012-11-15 14:25:00,40.38,40.4,40.35,40.4,42100.0,19.6785,19.6883,19.6639,19.6883,42100.0
2012-11-15 14:30:00,40.41,40.42,40.36,40.36,42900.0,19.6932,19.698,19.6688,19.6688,42900.0
2012-11-15 14:35:00,40.36,40.36,40.32,40.33,46900.0,19.6688,19.6688,19.6493,19.6542,46900.0
2012-11-15 14:40:00,40.33,40.38,40.33,40.36,57200.0,19.6542,19.6785,19.6542,19.6688,57200.0
2012-11-15 14:45:00,40.36,40.36,40.31,40.32,24800.0,19.6688,19.6688,19.6444,19.6493,24800.0
2012-11-15 14:50:00,40.33,40.38,40.32,40.36,34700.0,19.6542,19.6785,19.6493,19.6688,34700.0
2012-11-15 14:55:00,40.37,40.39,40.35,40.39,38600.0,19.6737,19.6834,19.6639,19.6834,38600.0
2012-11-15 15:00:00,40.38,40.39,40.3,40.32,35300.0,19.6785,19.6834,19.6396,19.6493,35300.0
2012-11-15 15:05:00,40.31,40.31,40.24,40.28,38400.0,19.6444,19.6444,19.6103,19.6298,38400.0
2012-11-15 15:10:00,40.28,40.33,40.28,40.3,24900.0,19.6298,19.6542,19.6298,19.6396,24900.0
2012-11-15 15:15:00,40.3,40.33,40.27,40.29,27100.0,19.6396,19.6542,19.6249,19.6347,27100.0
2012-11-15 15:20:00,40.28,40.31,40.25,40.25,26200.0,19.6298,19.6444,19.6152,19.6152,26200.0
2012-11-15 15:25:00,40.26,40.29,40.23,40.25,33000.0,19.6201,19.6347,19.6054,19.6152,33000.0
2012-11-15 15:30:00,40.25,40.26,40.21,40.21,32500.0,19.6152,19.6201,19.5957,19.5957,32500.0
2012-11-15 15:35:00,40.22,40.3,40.21,40.3,56800.0,19.6006,19.6396,19.5957,19.6396,56800.0
2012-11-15 15:40:00,40.3,40.38,40.29,40.33,70900.0,19.6396,19.6785,19.6347,19.6542,70900.0
2012-11-15 15:45:00,40.33,40.36,40.31,40.34,107800.0,19.6542,19.6688,19.6444,19.6591,107800.0
2012-11-15 15:50:00,40.34,40.35,40.31,40.35,108300.0,19.6591,19.6639,19.6444,19.6639,108300.0
2012-11-15 15:55:00,40.34,40.37,40.3,40.31,200700.0,19.6591,19.6737,19.6396,19.6444,200700.0
2012-11-16 09:30:00,40.15,40.2,40.09,40.13,141100.0,19.5665,19.5908,19.5372,19.5567,141100.0
2012-11-16 09:35:00,40.14,40.2,40.1,40.17,47600.0,19.5616,19.5908,19.5421,19.5762,47600.0
2012-11-16 09:40:00,40.19,40.19,40.04,40.07,59900.0,19.586,19.586,19.5129,19.5275,59900.0
2012-11-16 09:45:00,40.06,40.09,40.02,40.07,54900.0,19.5226,19.5372,19.5031,19.5275,54900.0
2012-11-16 09:50:00,40.07,40.08,40.03,40.03,57400.0,19.5275,19.5323,19.508,19.508,57400.0
2012-11-16 09:55:00,40.03,40.04,39.92,40.02,354600.0,19.508,19.5129,19.4544,19.5031,354600.0
2012-11-16 10:00:00,40.02,40.05,39.92,39.95,193700.0,19.5031,19.5177,19.4544,19.469,193700.0
2012-11-16 10:05:00,39.96,39.96,39.87,39.96,96500.0,19.4739,19.4739,19.43,19.4739,96500.0
2012-11-16 10:10:00,39.97,39.97,39.81,39.84,131100.0,19.4787,19.4787,19.4008,19.4154,131100.0
2012-11-16 10:15:00,39.84,39.91,39.81,39.86,100300.0,19.4154,19.4495,19.4008,19.4251,100300.0
2012-11-16 10:20:00,39.86,39.89,39.83,39.84,60400.0,19.4251,19.4398,19.4105,19.4154,60400.0
2012-11-16 10:25:00,39.85,39.9,39.83,39.86,107100.0,19.4203,19.4446,19.4105,19.4251,107100.0
2012-11-16 10:30:00,39.87,39.88,39.8,39.81,181600.0,19.43,19.4349,19.3959,19.4008,181600.0
2012-11-16 10:35:00,39.82,39.95,39.8,39.9,235800.0,19.4056,19.469,19.3959,19.4446,235800.0
2012-11-16 10:40:00,39.9,39.94,39.86,39.9,77100.0,19.4446,19.4641,19.4251,19.4446,77100.0
2012-11-16 10:45:00,39.89,39.89,39.82,39.84,82300.0,19.4398,19.4398,19.4056,19.4154,82300.0
2012-11-16 10:50:00,39.83,39.83,39.8,39.8,110100.0,19.4105,19.4105,19.3959,19.3959,110100.0
2012-11-16 10:55:00,39.8,39.82,39.66,39.67,314800.0,19.3959,19.4056,19.3277,19.3325,314800.0
2012-11-16 11:00:00,39.67,39.8,39.65,39.79,185800.0,19.3325,19.3959,19.3228,19.391,185800.0
2012-11-16 11:05:00,39.79,39.87,39.75,39.76,126800.0,19.391,19.43,19.3715,19.3764,126800.0
2012-11-16 11:10:00,39.76,39.78,39.72,39.78,54000.0,19.3764,19.3861,19.3569,19.3861,54000.0
2012-11-16 11:15:00,39.78,39.85,39.77,39.78,101500.0,19.3861,19.4203,19.3813,19.3861,101500.0
2012-11-16 11:20:00,39.78,39.78,39.73,39.73,80600.0,19.3861,19.3861,19.3618,19.3618,80600.0
2012-11-16 11:25:00,39.72,39.72,39.6,39.6,283100.0,19.3569,19.3569,19.2984,19.2984,283100.0
2012-11-16 11:30:00,39.6,39.63,39.58,39.61,85500.0,19.2984,19.313,19.2887,19.3033,85500.0
2012-11-16 11:35:00,39.62,39.7,39.61,39.7,63600.0,19.3082,19.3472,19.3033,19.3472,63600.0
2012-11-16 11:40:00,39.7,39.89,39.69,39.83,107200.0,19.3472,19.4398,19.3423,19.4105,107200.0
2012-11-16 11:45:00,39.83,39.9,39.75,39.9,86900.0,19.4105,19.4446,19.3715,19.4446,86900.0
2012-11-16 11:50:00,39.9,39.98,39.9,39.93,77700.0,19.4446,19.4836,19.4446,19.4592,77700.0
2012-11-16 11:55:00,39.93,40.0,39.91,39.99,212700.0,19.4592,19.4934,19.4495,19.4885,212700.0
2012-11-16 12:00:00,40.0,40.05,39.99,40.02,132600.0,19.4934,19.5177,19.4885,19.5031,132600.0
2012-11-16 12:05:00,40.02,40.02,39.94,39.98,93600.0,19.5031,19.5031,19.4641,19.4836,93600.0
2012-11-16 12:10:00,39.97,39.99,39.93,39.95,46200.0,19.4787,19.4885,19.4592,19.469,46200.0
2012-11-16 12:15:00,39.95,39.97,39.92,39.97,57100.0,19.469,19.4787,19.4544,19.4787,57100.0
2012-11-16 12:20:00,39.97,39.97,39.9,39.95,48900.0,19.4787,19.4787,19.4446,19.469,48900.0
2012-11-16 12:25:00,39.96,40.01,39.96,40.0,92000.0,19.4739,19.4982,19.4739,19.4934,92000.0
2012-11-16 12:30:00,39.99,40.03,39.98,40.02,80300.0,19.4885,19.508,19.4836,19.5031,80300.0
2012-11-16 12:35:00,40.01,40.06,40.0,40.01,39300.0,19.4982,19.5226,19.4934,19.4982,39300.0
2012-11-16 12:40:00,40.01,40.03,39.98,39.98,30200.0,19.4982,19.508,19.4836,19.4836,30200.0
2012-11-16 12:45:00,39.99,40.0,39.97,40.0,26000.0,19.4885,19.4934,19.4787,19.4934,26000.0
2012-11-16 12:50:00,39.99,40.0,39.92,39.94,26300.0,19.4885,19.4934,19.4544,19.4641,26300.0
2012-11-16 12:55:00,39.93,39.98,39.93,39.96,18800.0,19.4592,19.4836,19.4592,19.4739,18800.0
2012-11-16 13:00:00,39.95,39.97,39.92,39.93,24400.0,19.469,19.4787,19.4544,19.4592,24400.0
2012-11-16 13:05:00,39.92,39.98,39.92,39.97,39600.0,19.4544,19.4836,19.4544,19.4787,39600.0
2012-11-16 13:10:00,39.97,39.97,39.91,39.92,43800.0,19.4787,19.4787,19.4495,19.4544,43800.0
2012-11-16 13:15:00,39.93,39.93,39.88,39.88,34000.0,19.4592,19.4592,19.4349,19.4349,34000.0
2012-11-16 13:20:00,39.88,39.9,39.86,39.9,49600.0,19.4349,19.4446,19.4251,19.4446,49600.0
2012-11-16 13:25:00,39.9,39.93,39.89,39.92,16000.0,19.4446,19.4592,19.4398,19.4544,16000.0
2012-11-16 13:30:00,39.93,39.94,39.88,39.88,17600.0,19.4592,19.4641,19.4349,19.4349,17600.0
2012-11-16 13:35:00,39.88,39.88,39.84,39.85,30200.0,19.4349,19.4349,19.4154,19.4203,30200.0
2012-11-16 13:40:00,39.84,39.87,39.84,39.86,15700.0,19.4154,19.43,19.4154,19.4251,15700.0
2012-11-16 13:45:00,39.86,39.9,39.85,39.87,20500.0,19.4251,19.4446,19.4203,19.43,20500.0
2012-11-16 13:50:00,39.87,39.92,39.86,39.9,27900.0,19.43,19.4544,19.4251,19.4446,27900.0
2012-11-16 13:55:00,39.89,39.98,39.89,39.96,30600.0,19.4398,19.4836,19.4398,19.4739,30600.0
2012-11-16 14:00:00,39.97,39.97,39.91,39.92,24200.0,19.4787,19.4787,19.4495,19.4544,24200.0
2012-11-16 14:05:00,39.92,39.94,39.89,39.89,31100.0,19.4544,19.4641,19.4398,19.4398,31100.0
2012-11-16 14:10:00,39.89,39.9,39.86,39.86,29200.0,19.4398,19.4446,19.4251,19.4251,29200.0
2012-11-16 14:15:00,39.86,39.88,39.81,39.88,50000.0,19.4251,19.4349,19.4008,19.4349,50000.0
2012-11-16 14:20:00,39.88,39.89,39.8,39.82,30100.0,19.4349,19.4398,19.3959,19.4056,30100.0
2012-11-16 14:25:00,39.81,39.84,39.8,39.81,18400.0,19.4008,19.4154,19.3959,19.4008,18400.0
2012-11-16 14:30:00,39.81,39.82,39.73,39.78,35400.0,19.4008,19.4056,19.3618,19.3861,35400.0
2012-11-16 14:35:00,39.78,39.81,39.77,39.8,38900.0,19.3861,19.4008,19.3813,19.3959,38900.0
2012-11-16 14:40:00,39.8,39.85,39.8,39.84,21100.0,19.3959,19.4203,19.3959,19.4154,21100.0
2012-11-16 14:45:00,39.84,39.9,39.83,39.9,43200.0,19.4154,19.4446,19.4105,19.4446,43200.0
2012-11-16 14:50:00,39.89,39.9,39.86,39.88,31600.0,19.4398,19.4446,19.4251,19.4349,31600.0
2012-11-16 14:55:00,39.88,39.92,39.85,39.89,34600.0,19.4349,19.4544,19.4203,19.4398,34600.0
2012-11-16 15:00:00,39.89,39.89,39.85,39.86,39800.0,19.4398,19.4398,19.4203,19.4251,39800.0
2012-11-16 15:05:00,39.85,39.92,39.85,39.92,34300.0,19.4203,19.4544,19.4203,19.4544,34300.0
2012-11-16 15:10:00,39.92,39.93,39.88,39.92,39400.0,19.4544,19.4592,19.4349,19.4544,39400.0
2012-11-16 15:15:00,39.92,39.96,39.92,39.95,47100.0,19.4544,19.4739,19.4544,19.469,47100.0
2012-11-16 15:20:00,39.95,39.99,39.95,39.98,52700.0,19.469,19.4885,19.469,19.4836,52700.0
2012-11-16 15:25:00,39.98,40.01,39.95,39.98,38200.0,19.4836,19.4982,19.469,19.4836,38200.0
2012-11-16 15:30:00,39.99,40.04,39.97,40.02,50800.0,19.4885,19.5129,19.4787,19.5031,50800.0
2012-11-16 15:35:00,40.02,40.03,39.97,40.02,94800.0,19.5031,19.508,19.4787,19.5031,94800.0
2012-11-16 15:40:00,40.03,40.09,40.01,40.08,155600.0,19.508,19.5372,19.4982,19.5323,155600.0
2012-11-16 15:45:00,40.07,40.09,40.0,40.02,149000.0,19.5275,19.5372,19.4934,19.5031,149000.0
2012-11-16 15:50:00,40.01,40.04,39.98,39.99,169100.0,19.4982,19.5129,19.4836,19.4885,169100.0
2012-11-16 15:55:00,40.0,40.03,39.99,40.02,239500.0,19.4934,19.508,19.4885,19.5031,239500.0
2012-11-19 09:30:00,40.91,40.92,40.75,40.9,342400.0,19.9368,19.9417,19.8589,19.932,342400.0
2012-11-19 09:35:00,40.91,40.96,40.87,40.96,180400.0,19.9368,19.9612,19.9173,19.9612,180400.0
2012-11-19 09:40:00,40.96,40.96,40.87,40.9,81400.0,19.9612,19.9612,19.9173,19.932,81400.0
2012-11-19 09:45:00,40.9,40.91,40.85,40.9,99200.0,19.932,19.9368,19.9076,19.932,99200.0
2012-11-19 09:50:00,40.9,40.98,40.89,40.93,225100.0,19.932,19.9709,19.9271,19.9466,225100.0
2012-11-19 09:55:00,40.94,40.98,40.94,40.96,110100.0,19.9515,19.9709,19.9515,19.9612,110100.0
2012-11-19 10:00:00,40.97,41.04,40.94,41.03,128800.0,19.9661,20.0002,19.9515,19.9953,128800.0
2012-11-19 10:05:00,41.03,41.05,40.89,40.9,126800.0,19.9953,20.0051,19.9271,19.932,126800.0
2012-11-19 10:10:00,40.9,40.94,40.81,40.81,94300.0,19.932,19.9515,19.8881,19.8881,94300.0
2012-11-19 10:15:00,40.82,40.95,40.79,40.95,136700.0,19.893,19.9563,19.8784,19.9563,136700.0
2012-11-19 10:20:00,40.95,41.0,40.94,40.94,146500.0,19.9563,19.9807,19.9515,19.9515,146500.0
2012-11-19 10:25:00,40.95,40.97,40.94,40.95,69400.0,19.9563,19.9661,19.9515,19.9563,69400.0
2012-11-19 10:30:00,40.95,40.98,40.93,40.94,75400.0,19.9563,19.9709,19.9466,19.9515,75400.0
2012-11-19 10:35:00,40.95,40.99,40.89,40.95,100300.0,19.9563,19.9758,19.9271,19.9563,100300.0
2012-11-19 10:40:00,40.95,41.03,40.95,41.03,68700.0,19.9563,19.9953,19.9563,19.9953,68700.0
2012-11-19 10:45:00,41.02,41.05,41.01,41.04,92100.0,19.9904,20.0051,19.9856,20.0002,92100.0
2012-11-19 10:50:00,41.04,41.06,41.02,41.02,49700.0,20.0002,20.0099,19.9904,19.9904,49700.0
2012-11-19 10:55:00,41.03,41.03,40.97,41.02,96000.0,19.9953,19.9953,19.9661,19.9904,96000.0
2012-11-19 11:00:00,41.02,41.04,41.0,41.02,61000.0,19.9904,20.0002,19.9807,19.9904,61000.0
2012-11-19 11:05:00,41.03,41.07,41.02,41.06,77600.0,19.9953,20.0148,19.9904,20.0099,77600.0
2012-11-19 11:10:00,41.06,41.07,41.03,41.03,38500.0,20.0099,20.0148,19.9953,19.9953,38500.0
2012-11-19 11:15:00,41.04,41.15,41.04,41.14,102400.0,20.0002,20.0538,20.0002,20.0489,102400.0
2012-11-19 11:20:00,41.14,41.18,41.12,41.15,80700.0,20.0489,20.0684,20.0392,20.0538,80700.0
2012-11-19 11:25:00,41.16,41.21,41.16,41.18,95600.0,20.0587,20.083,20.0587,20.0684,95600.0
2012-11-19 11:30:00,41.18,41.19,41.1,41.18,162400.0,20.0684,20.0733,20.0294,20.0684,162400.0
2012-11-19 11:35:00,41.18,41.2,41.14,41.17,83800.0,20.0684,20.0782,20.0489,20.0635,83800.0
2012-11-19 11:40:00,41.17,41.18,41.15,41.16,26700.0,20.0635,20.0684,20.0538,20.0587,26700.0
2012-11-19 11:45:00,41.17,41.21,41.14,41.17,102000.0,20.0635,20.083,20.0489,20.0635,102000.0
2012-11-19 11:50:00,41.18,41.19,41.16,41.16,22400.0,20.0684,20.0733,20.0587,20.0587,22400.0
2012-11-19 11:55:00,41.17,41.19,41.13,41.14,72100.0,20.0635,20.0733,20.044,20.0489,72100.0
2012-11-19 12:00:00,41.15,41.2,41.11,41.18,36700.0,20.0538,20.0782,20.0343,20.0684,36700.0
2012-11-19 12:05:00,41.18,41.21,41.17,41.2,45500.0,20.0684,20.083,20.0635,20.0782,45500.0
2012-11-19 12:10:00,41.2,41.2,41.17,41.18,63100.0,20.0782,20.0782,20.0635,20.0684,63100.0
2012-11-19 12:15:00,41.18,41.19,41.16,41.17,25500.0,20.0684,20.0733,20.0587,20.0635,25500.0
2012-11-19 12:20:00,41.16,41.2,41.16,41.2,38000.0,20.0587,20.0782,20.0587,20.0782,38000.0
2012-11-19 12:25:00,41.2,41.2,41.16,41.16,26700.0,20.0782,20.0782,20.0587,20.0587,26700.0
2012-11-19 12:30:00,41.16,41.16,41.14,41.16,51300.0,20.0587,20.0587,20.0489,20.0587,51300.0
2012-11-19 12:35:00,41.15,41.16,41.12,41.12,46800.0,20.0538,20.0587,20.0392,20.0392,46800.0
2012-11-19 12:40:00,41.13,41.2,41.1,41.18,152300.0,20.044,20.0782,20.0294,20.0684,152300.0
2012-11-19 12:45:00,41.19,41.19,41.09,41.1,103100.0,20.0733,20.0733,20.0246,20.0294,103100.0
2012-11-19 12:50:00,41.1,41.1,41.05,41.05,80300.0,20.0294,20.0294,20.0051,20.0051,80300.0
2012-11-19 12:55:00,41.05,41.11,41.05,41.1,38000.0,20.0051,20.0343,20.0051,20.0294,38000.0
2012-11-19 13:00:00,41.09,41.13,41.08,41.13,39600.0,20.0246,20.044,20.0197,20.044,39600.0
2012-11-19 13:05:00,41.12,41.13,41.11,41.12,18800.0,20.0392,20.044,20.0343,20.0392,18800.0
2012-11-19 13:10:00,41.12,41.13,41.1,41.1,14800.0,20.0392,20.044,20.0294,20.0294,14800.0
2012-11-19 13:15:00,41.09,41.1,41.07,41.07,13800.0,20.0246,20.0294,20.0148,20.0148,13800.0
2012-11-19 13:20:00,41.06,41.06,41.04,41.05,22600.0,20.0099,20.0099,20.0002,20.0051,22600.0
2012-11-19 13:25:00,41.06,41.07,41.06,41.07,8600.0,20.0099,20.0148,20.0099,20.0148,8600.0
2012-11-19 13:30:00,41.07,41.07,41.05,41.07,23500.0,20.0148,20.0148,20.0051,20.0148,23500.0
2012-11-19 13:35:00,41.07,41.07,41.05,41.05,13600.0,20.0148,20.0148,20.0051,20.0051,13600.0
2012-11-19 13:40:00,41.05,41.07,41.05,41.07,43800.0,20.0051,20.0148,20.0051,20.0148,43800.0
2012-11-19 13:45:00,41.07,41.09,41.06,41.07,19800.0,20.0148,20.0246,20.0099,20.0148,19800.0
2012-11-19 13:50:00,41.07,41.07,41.04,41.06,22800.0,20.0148,20.0148,20.0002,20.0099,22800.0
2012-11-19 13:55:00,41.07,41.07,41.03,41.04,29300.0,20.0148,20.0148,19.9953,20.0002,29300.0
2012-11-19 14:00:00,41.03,41.08,41.03,41.05,25900.0,19.9953,20.0197,19.9953,20.0051,25900.0
2012-11-19 14:05:00,41.05,41.06,41.04,41.06,22100.0,20.0051,20.0099,20.0002,20.0099,22100.0
2012-11-19 14:10:00,41.05,41.06,41.03,41.03,17200.0,20.0051,20.0099,19.9953,19.9953,17200.0
2012-11-19 14:15:00,41.03,41.05,41.03,41.03,28200.0,19.9953,20.0051,19.9953,19.9953,28200.0
2012-11-19 14:20:00,41.04,41.07,41.04,41.05,42800.0,20.0002,20.0148,20.0002,20.0051,42800.0
2012-11-19 14:25:00,41.05,41.05,41.04,41.05,15300.0,20.0051,20.0051,20.0002,20.0051,15300.0
2012-11-19 14:30:00,41.05,41.08,41.04,41.07,26700.0,20.0051,20.0197,20.0002,20.0148,26700.0
2012-11-19 14:35:00,41.07,41.08,41.06,41.08,27500.0,20.0148,20.0197,20.0099,20.0197,27500.0
2012-11-19 14:40:00,41.07,41.1,41.07,41.1,25900.0,20.0148,20.0294,20.0148,20.0294,25900.0
2012-11-19 14:45:00,41.1,41.15,41.09,41.14,42900.0,20.0294,20.0538,20.0246,20.0489,42900.0
2012-11-19 14:50:00,41.14,41.15,41.12,41.13,72600.0,20.0489,20.0538,20.0392,20.044,72600.0
2012-11-19 14:55:00,41.13,41.15,41.12,41.14,78300.0,20.044,20.0538,20.0392,20.0489,78300.0
2012-11-19 15:00:00,41.14,41.15,41.11,41.13,63000.0,20.0489,20.0538,20.0343,20.044,63000.0
2012-11-19 15:05:00,41.12,41.13,41.09,41.1,57000.0,20.0392,20.044,20.0246,20.0294,57000.0
2012-11-19 15:10:00,41.09,41.12,41.09,41.11,43000.0,20.0246,20.0392,20.0246,20.0343,43000.0
2012-11-19 15:15:00,41.1,41.15,41.1,41.15,58800.0,20.0294,20.0538,20.0294,20.0538,58800.0
2012-11-19 15:20:00,41.15,41.17,41.12,41.16,71300.0,20.0538,20.0635,20.0392,20.0587,71300.0
2012-11-19 15:25:00,41.16,41.17,41.12,41.14,79000.0,20.0587,20.0635,20.0392,20.0489,79000.0
2012-11-19 15:30:00,41.13,41.14,41.13,41.14,50000.0,20.044,20.0489,20.044,20.0489,50000.0
2012-11-19 15:35:00,41.14,41.15,41.14,41.15,47200.0,20.0489,20.0538,20.0489,20.0538,47200.0
2012-11-19 15:40:00,41.15,41.16,41.14,41.15,60100.0,20.0538,20.0587,20.0489,20.0538,60100.0
2012-11-19 15:45:00,41.14,41.16,41.14,41.15,84800.0,20.0489,20.0587,20.0489,20.0538,84800.0
2012-11-19 15:50:00,41.15,41.21,41.15,41.21,107400.0,20.0538,20.083,20.0538,20.083,107400.0
2012-11-19 15:55:00,41.2,41.24,41.2,41.24,248200.0,20.0782,20.0977,20.0782,20.0977,248200.0
2012-11-20 09:30:00,41.35,41.36,41.25,41.25,191400.0,20.1513,20.1561,20.1025,20.1025,191400.0
2012-11-20 09:35:00,41.25,41.31,41.22,41.28,159100.0,20.1025,20.1318,20.0879,20.1171,159100.0
2012-11-20 09:40:00,41.27,41.28,41.17,41.2,115300.0,20.1123,20.1171,20.0635,20.0782,115300.0
2012-11-20 09:45:00,41.21,41.33,41.21,41.32,56600.0,20.083,20.1415,20.083,20.1366,56600.0
2012-11-20 09:50:00,41.33,41.35,41.3,41.3,38500.0,20.1415,20.1513,20.1269,20.1269,38500.0
2012-11-20 09:55:00,41.29,41.34,41.28,41.34,45500.0,20.122,20.1464,20.1171,20.1464,45500.0
2012-11-20 10:00:00,41.35,41.36,41.33,41.34,34100.0,20.1513,20.1561,20.1415,20.1464,34100.0
2012-11-20 10:05:00,41.33,41.35,41.31,41.33,35200.0,20.1415,20.1513,20.1318,20.1415,35200.0
2012-11-20 10:10:00,41.33,41.43,41.32,41.42,83200.0,20.1415,20.1902,20.1366,20.1854,83200.0
2012-11-20 10:15:00,41.42,41.47,41.42,41.46,71300.0,20.1854,20.2097,20.1854,20.2049,71300.0
2012-11-20 10:20:00,41.47,41.47,41.43,41.44,52900.0,20.2097,20.2097,20.1902,20.1951,52900.0
2012-11-20 10:25:00,41.45,41.5,41.44,41.46,43800.0,20.2,20.2244,20.1951,20.2049,43800.0
2012-11-20 10:30:00,41.46,41.47,41.44,41.47,24300.0,20.2049,20.2097,20.1951,20.2097,24300.0
2012-11-20 10:35:00,41.47,41.48,41.44,41.48,44700.0,20.2097,20.2146,20.1951,20.2146,44700.0
2012-11-20 10:40:00,41.48,41.49,41.44,41.44,23000.0,20.2146,20.2195,20.1951,20.1951,23000.0
2012-11-20 10:45:00,41.43,41.43,41.38,41.38,55900.0,20.1902,20.1902,20.1659,20.1659,55900.0
2012-11-20 10:50:00,41.37,41.37,41.25,41.25,105700.0,20.161,20.161,20.1025,20.1025,105700.0
2012-11-20 10:55:00,41.26,41.28,41.2,41.26,45800.0,20.1074,20.1171,20.0782,20.1074,45800.0
2012-11-20 11:00:00,41.26,41.3,41.26,41.28,88000.0,20.1074,20.1269,20.1074,20.1171,88000.0
2012-11-20 11:05:00,41.28,41.33,41.25,41.26,59500.0,20.1171,20.1415,20.1025,20.1074,59500.0
2012-11-20 11:10:00,41.27,41.3,41.22,41.24,72500.0,20.1123,20.1269,20.0879,20.0977,72500.0
2012-11-20 11:15:00,41.24,41.26,41.19,41.25,51100.0,20.0977,20.1074,20.0733,20.1025,51100.0
2012-11-20 11:20:00,41.25,41.3,41.24,41.3,82800.0,20.1025,20.1269,20.0977,20.1269,82800.0
2012-11-20 11:25:00,41.31,41.37,41.31,41.33,70800.0,20.1318,20.161,20.1318,20.1415,70800.0
2012-11-20 11:30:00,41.32,41.35,41.27,41.28,65500.0,20.1366,20.1513,20.1123,20.1171,65500.0
2012-11-20 11:35:00,41.28,41.3,41.27,41.28,36500.0,20.1171,20.1269,20.1123,20.1171,36500.0
2012-11-20 11:40:00,41.27,41.32,41.27,41.29,45700.0,20.1123,20.1366,20.1123,20.122,45700.0
2012-11-20 11:45:00,41.3,41.3,41.25,41.26,34200.0,20.1269,20.1269,20.1025,20.1074,34200.0
2012-11-20 11:50:00,41.27,41.3,41.23,41.28,69500.0,20.1123,20.1269,20.0928,20.1171,69500.0
2012-11-20 11:55:00,41.29,41.3,41.24,41.24,122400.0,20.122,20.1269,20.0977,20.0977,122400.0
2012-11-20 12:00:00,41.25,41.26,41.22,41.22,51500.0,20.1025,20.1074,20.0879,20.0879,51500.0
2012-11-20 12:05:00,41.22,41.22,41.18,41.19,52200.0,20.0879,20.0879,20.0684,20.0733,52200.0
2012-11-20 12:10:00,41.2,41.2,41.16,41.19,88100.0,20.0782,20.0782,20.0587,20.0733,88100.0
2012-11-20 12:15:00,41.18,41.18,41.12,41.12,41200.0,20.0684,20.0684,20.0392,20.0392,41200.0
2012-11-20 12:20:00,41.12,41.15,41.11,41.11,40400.0,20.0392,20.0538,20.0343,20.0343,40400.0
2012-11-20 12:25:00,41.11,41.12,41.08,41.09,60600.0,20.0343,20.0392,20.0197,20.0246,60600.0
2012-11-20 12:30:00,41.08,41.11,41.07,41.1,60800.0,20.0197,20.0343,20.0148,20.0294,60800.0
2012-11-20 12:35:00,41.1,41.11,41.07,41.09,100100.0,20.0294,20.0343,20.0148,20.0246,100100.0
2012-11-20 12:40:00,41.09,41.11,41.08,41.1,16300.0,20.0246,20.0343,20.0197,20.0294,16300.0
2012-11-20 12:45:00,41.1,41.14,41.08,41.14,29800.0,20.0294,20.0489,20.0197,20.0489,29800.0
2012-11-20 12:50:00,41.14,41.18,41.14,41.17,40000.0,20.0489,20.0684,20.0489,20.0635,40000.0
2012-11-20 12:55:00,41.17,41.19,41.14,41.15,50600.0,20.0635,20.0733,20.0489,20.0538,50600.0
2012-11-20 13:00:00,41.15,41.16,41.09,41.09,61600.0,20.0538,20.0587,20.0246,20.0246,61600.0
2012-11-20 13:05:00,41.09,41.11,41.08,41.09,66500.0,20.0246,20.0343,20.0197,20.0246,66500.0
2012-11-20 13:10:00,41.09,41.09,41.0,41.02,88500.0,20.0246,20.0246,19.9807,19.9904,88500.0
2012-11-20 13:15:00,41.03,41.07,41.01,41.05,74700.0,19.9953,20.0148,19.9856,20.0051,74700.0
2012-11-20 13:20:00,41.05,41.08,41.04,41.07,25300.0,20.0051,20.0197,20.0002,20.0148,25300.0
2012-11-20 13:25:00,41.06,41.07,40.93,40.93,81500.0,20.0099,20.0148,19.9466,19.9466,81500.0
2012-11-20 13:30:00,40.93,40.98,40.93,40.98,73100.0,19.9466,19.9709,19.9466,19.9709,73100.0
2012-11-20 13:35:00,40.98,41.03,40.96,41.03,38000.0,19.9709,19.9953,19.9612,19.9953,38000.0
2012-11-20 13:40:00,41.03,41.03,40.99,41.01,25700.0,19.9953,19.9953,19.9758,19.9856,25700.0
2012-11-20 13:45:00,41.01,41.05,40.99,41.04,19900.0,19.9856,20.0051,19.9758,20.0002,19900.0
2012-11-20 13:50:00,41.04,41.04,41.02,41.03,17500.0,20.0002,20.0002,19.9904,19.9953,17500.0
2012-11-20 13:55:00,41.03,41.04,41.0,41.01,30300.0,19.9953,20.0002,19.9807,19.9856,30300.0
2012-11-20 14:00:00,41.01,41.01,40.97,40.97,46600.0,19.9856,19.9856,19.9661,19.9661,46600.0
2012-11-20 14:05:00,40.97,41.0,40.97,40.99,36000.0,19.9661,19.9807,19.9661,19.9758,36000.0
2012-11-20 14:10:00,40.98,41.04,40.98,41.02,50300.0,19.9709,20.0002,19.9709,19.9904,50300.0
2012-11-20 14:15:00,41.03,41.06,41.02,41.02,20900.0,19.9953,20.0099,19.9904,19.9904,20900.0
2012-11-20 14:20:00,41.02,41.04,41.01,41.03,25900.0,19.9904,20.0002,19.9856,19.9953,25900.0
2012-11-20 14:25:00,41.04,41.08,41.03,41.05,34900.0,20.0002,20.0197,19.9953,20.0051,34900.0
2012-11-20 14:30:00,41.05,41.06,41.04,41.05,18200.0,20.0051,20.0099,20.0002,20.0051,18200.0
2012-11-20 14:35:00,41.06,41.06,41.0,41.01,38200.0,20.0099,20.0099,19.9807,19.9856,38200.0
2012-11-20 14:40:00,41.02,41.04,41.0,41.01,59500.0,19.9904,20.0002,19.9807,19.9856,59500.0
2012-11-20 14:45:00,41.01,41.06,41.0,41.02,58000.0,19.9856,20.0099,19.9807,19.9904,58000.0
2012-11-20 14:50:00,41.03,41.07,41.03,41.06,30500.0,19.9953,20.0148,19.9953,20.0099,30500.0
2012-11-20 14:55:00,41.06,41.08,41.04,41.08,21100.0,20.0099,20.0197,20.0002,20.0197,21100.0
2012-11-20 15:00:00,41.08,41.13,41.06,41.12,32500.0,20.0197,20.044,20.0099,20.0392,32500.0
2012-11-20 15:05:00,41.13,41.14,41.09,41.13,33900.0,20.044,20.0489,20.0246,20.044,33900.0
2012-11-20 15:10:00,41.13,41.15,41.13,41.15,38400.0,20.044,20.0538,20.044,20.0538,38400.0
2012-11-20 15:15:00,41.15,41.15,41.13,41.15,31500.0,20.0538,20.0538,20.044,20.0538,31500.0
2012-11-20 15:20:00,41.15,41.15,41.13,41.14,30800.0,20.0538,20.0538,20.044,20.0489,30800.0
2012-11-20 15:25:00,41.15,41.15,41.11,41.14,76000.0,20.0538,20.0538,20.0343,20.0489,76000.0
2012-11-20 15:30:00,41.15,41.18,41.15,41.18,69400.0,20.0538,20.0684,20.0538,20.0684,69400.0
2012-11-20 15:35:00,41.18,41.19,41.17,41.18,47500.0,20.0684,20.0733,20.0635,20.0684,47500.0
2012-11-20 15:40:00,41.18,41.19,41.16,41.19,61900.0,20.0684,20.0733,20.0587,20.0733,61900.0
2012-11-20 15:45:00,41.19,41.2,41.18,41.18,81900.0,20.0733,20.0782,20.0684,20.0684,81900.0
2012-11-20 15:50:00,41.18,41.21,41.18,41.21,74800.0,20.0684,20.083,20.0684,20.083,74800.0
2012-11-20 15:55:00,41.2,41.21,41.18,41.21,101000.0,20.0782,20.083,20.0684,20.083,101000.0
2012-11-21 09:30:00,41.37,41.39,41.32,41.34,87900.0,20.161,20.1708,20.1366,20.1464,87900.0
2012-11-21 09:35:00,41.34,41.38,41.31,41.36,56200.0,20.1464,20.1659,20.1318,20.1561,56200.0
2012-11-21 09:40:00,41.36,41.44,41.34,41.36,43400.0,20.1561,20.1951,20.1464,20.1561,43400.0
2012-11-21 09:45:00,41.36,41.36,41.29,41.32,55800.0,20.1561,20.1561,20.122,20.1366,55800.0
2012-11-21 09:50:00,41.31,41.33,41.25,41.27,38200.0,20.1318,20.1415,20.1025,20.1123,38200.0
2012-11-21 09:55:00,41.26,41.38,41.26,41.34,34300.0,20.1074,20.1659,20.1074,20.1464,34300.0
2012-11-21 10:00:00,41.33,41.33,41.27,41.29,36500.0,20.1415,20.1415,20.1123,20.122,36500.0
2012-11-21 10:05:00,41.28,41.3,41.22,41.26,36000.0,20.1171,20.1269,20.0879,20.1074,36000.0
2012-11-21 10:10:00,41.26,41.27,41.22,41.26,24600.0,20.1074,20.1123,20.0879,20.1074,24600.0
2012-11-21 10:15:00,41.27,41.32,41.26,41.31,69100.0,20.1123,20.1366,20.1074,20.1318,69100.0
2012-11-21 10:20:00,41.3,41.4,41.3,41.38,132500.0,20.1269,20.1756,20.1269,20.1659,132500.0
2012-11-21 10:25:00,41.38,41.38,41.34,41.38,166000.0,20.1659,20.1659,20.1464,20.1659,166000.0
2012-11-21 10:30:00,41.38,41.45,41.37,41.44,99000.0,20.1659,20.2,20.161,20.1951,99000.0
2012-11-21 10:35:00,41.45,41.48,41.45,41.48,107800.0,20.2,20.2146,20.2,20.2146,107800.0
2012-11-21 10:40:00,41.48,41.48,41.45,41.45,95700.0,20.2146,20.2146,20.2,20.2,95700.0
2012-11-21 10:45:00,41.45,41.49,41.44,41.48,75100.0,20.2,20.2195,20.1951,20.2146,75100.0
2012-11-21 10:50:00,41.49,41.52,41.48,41.49,151200.0,20.2195,20.2341,20.2146,20.2195,151200.0
2012-11-21 10:55:00,41.49,41.5,41.46,41.48,88200.0,20.2195,20.2244,20.2049,20.2146,88200.0
2012-11-21 11:00:00,41.48,41.49,41.44,41.46,82500.0,20.2146,20.2195,20.1951,20.2049,82500.0
2012-11-21 11:05:00,41.46,41.52,41.46,41.51,38400.0,20.2049,20.2341,20.2049,20.2292,38400.0
2012-11-21 11:10:00,41.5,41.53,41.49,41.53,57800.0,20.2244,20.239,20.2195,20.239,57800.0
2012-11-21 11:15:00,41.52,41.52,41.48,41.5,84400.0,20.2341,20.2341,20.2146,20.2244,84400.0
2012-11-21 11:20:00,41.5,41.5,41.43,41.43,51900.0,20.2244,20.2244,20.1902,20.1902,51900.0
2012-11-21 11:25:00,41.43,41.44,41.4,41.42,42600.0,20.1902,20.1951,20.1756,20.1854,42600.0
2012-11-21 11:30:00,41.42,41.47,41.42,41.43,96100.0,20.1854,20.2097,20.1854,20.1902,96100.0
2012-11-21 11:35:00,41.43,41.47,41.41,41.45,68000.0,20.1902,20.2097,20.1805,20.2,68000.0
2012-11-21 11:40:00,41.45,41.46,41.41,41.44,42900.0,20.2,20.2049,20.1805,20.1951,42900.0
2012-11-21 11:45:00,41.44,41.48,41.43,41.44,38100.0,20.1951,20.2146,20.1902,20.1951,38100.0
2012-11-21 11:50:00,41.44,41.46,41.41,41.41,28600.0,20.1951,20.2049,20.1805,20.1805,28600.0
2012-11-21 11:55:00,41.41,41.44,41.4,41.43,9000.0,20.1805,20.1951,20.1756,20.1902,9000.0
2012-11-21 12:00:00,41.43,41.45,41.42,41.43,14300.0,20.1902,20.2,20.1854,20.1902,14300.0
2012-11-21 12:05:00,41.42,41.45,41.41,41.41,34700.0,20.1854,20.2,20.1805,20.1805,34700.0
2012-11-21 12:10:00,41.41,41.44,41.4,41.42,29200.0,20.1805,20.1951,20.1756,20.1854,29200.0
2012-11-21 12:15:00,41.41,41.44,41.41,41.42,19000.0,20.1805,20.1951,20.1805,20.1854,19000.0
2012-11-21 12:20:00,41.41,41.47,41.41,41.45,14600.0,20.1805,20.2097,20.1805,20.2,14600.0
2012-11-21 12:25:00,41.45,41.52,41.45,41.5,51800.0,20.2,20.2341,20.2,20.2244,51800.0
2012-11-21 12:30:00,41.5,41.53,41.49,41.52,33400.0,20.2244,20.239,20.2195,20.2341,33400.0
2012-11-21 12:35:00,41.52,41.52,41.5,41.51,12400.0,20.2341,20.2341,20.2244,20.2292,12400.0
2012-11-21 12:40:00,41.51,41.55,41.51,41.54,22600.0,20.2292,20.2487,20.2292,20.2439,22600.0
2012-11-21 12:45:00,41.53,41.54,41.53,41.53,19400.0,20.239,20.2439,20.239,20.239,19400.0
2012-11-21 12:50:00,41.54,41.54,41.52,41.52,34400.0,20.2439,20.2439,20.2341,20.2341,34400.0
2012-11-21 12:55:00,41.53,41.55,41.52,41.55,10000.0,20.239,20.2487,20.2341,20.2487,10000.0
2012-11-21 13:00:00,41.54,41.55,41.54,41.54,20700.0,20.2439,20.2487,20.2439,20.2439,20700.0
2012-11-21 13:05:00,41.55,41.55,41.54,41.54,11900.0,20.2487,20.2487,20.2439,20.2439,11900.0
2012-11-21 13:10:00,41.55,41.55,41.54,41.55,14800.0,20.2487,20.2487,20.2439,20.2487,14800.0
2012-11-21 13:15:00,41.54,41.56,41.54,41.55,61300.0,20.2439,20.2536,20.2439,20.2487,61300.0
2012-11-21 13:20:00,41.55,41.57,41.55,41.57,23900.0,20.2487,20.2585,20.2487,20.2585,23900.0
2012-11-21 13:25:00,41.56,41.57,41.55,41.55,41700.0,20.2536,20.2585,20.2487,20.2487,41700.0
2012-11-21 13:30:00,41.55,41.59,41.55,41.57,64100.0,20.2487,20.2682,20.2487,20.2585,64100.0
2012-11-21 13:35:00,41.57,41.59,41.55,41.59,84600.0,20.2585,20.2682,20.2487,20.2682,84600.0
2012-11-21 13:40:00,41.59,41.59,41.57,41.59,21400.0,20.2682,20.2682,20.2585,20.2682,21400.0
2012-11-21 13:45:00,41.59,41.6,41.58,41.59,36700.0,20.2682,20.2731,20.2633,20.2682,36700.0
2012-11-21 13:50:00,41.58,41.6,41.58,41.6,20000.0,20.2633,20.2731,20.2633,20.2731,20000.0
2012-11-21 13:55:00,41.59,41.6,41.59,41.59,21800.0,20.2682,20.2731,20.2682,20.2682,21800.0
2012-11-21 14:00:00,41.6,41.6,41.59,41.59,11000.0,20.2731,20.2731,20.2682,20.2682,11000.0
2012-11-21 14:05:00,41.6,41.6,41.58,41.6,27500.0,20.2731,20.2731,20.2633,20.2731,27500.0
2012-11-21 14:10:00,41.59,41.6,41.59,41.6,16300.0,20.2682,20.2731,20.2682,20.2731,16300.0
2012-11-21 14:15:00,41.59,41.61,41.58,41.59,70300.0,20.2682,20.278,20.2633,20.2682,70300.0
2012-11-21 14:20:00,41.58,41.6,41.58,41.59,35300.0,20.2633,20.2731,20.2633,20.2682,35300.0
2012-11-21 14:25:00,41.59,41.62,41.57,41.62,52800.0,20.2682,20.2828,20.2585,20.2828,52800.0
2012-11-21 14:30:00,41.61,41.62,41.6,41.62,25100.0,20.278,20.2828,20.2731,20.2828,25100.0
2012-11-21 14:35:00,41.62,41.64,41.59,41.6,44800.0,20.2828,20.2926,20.2682,20.2731,44800.0
2012-11-21 14:40:00,41.6,41.63,41.6,41.6,20800.0,20.2731,20.2877,20.2731,20.2731,20800.0
2012-11-21 14:45:00,41.6,41.6,41.55,41.55,25600.0,20.2731,20.2731,20.2487,20.2487,25600.0
2012-11-21 14:50:00,41.55,41.59,41.55,41.59,42700.0,20.2487,20.2682,20.2487,20.2682,42700.0
2012-11-21 14:55:00,41.58,41.59,41.55,41.56,19600.0,20.2633,20.2682,20.2487,20.2536,19600.0
2012-11-21 15:00:00,41.57,41.59,41.56,41.58,20900.0,20.2585,20.2682,20.2536,20.2633,20900.0
2012-11-21 15:05:00,41.58,41.61,41.57,41.6,27300.0,20.2633,20.278,20.2585,20.2731,27300.0
2012-11-21 15:10:00,41.6,41.61,41.57,41.58,48600.0,20.2731,20.278,20.2585,20.2633,48600.0
2012-11-21 15:15:00,41.56,41.61,41.56,41.6,24200.0,20.2536,20.278,20.2536,20.2731,24200.0
2012-11-21 15:20:00,41.6,41.6,41.55,41.57,38600.0,20.2731,20.2731,20.2487,20.2585,38600.0
2012-11-21 15:25:00,41.57,41.59,41.54,41.58,70300.0,20.2585,20.2682,20.2439,20.2633,70300.0
2012-11-21 15:30:00,41.58,41.58,41.56,41.57,26400.0,20.2633,20.2633,20.2536,20.2585,26400.0
2012-11-21 15:35:00,41.57,41.57,41.53,41.53,64900.0,20.2585,20.2585,20.239,20.239,64900.0
2012-11-21 15:40:00,41.54,41.57,41.53,41.56,37800.0,20.2439,20.2585,20.239,20.2536,37800.0
2012-11-21 15:45:00,41.56,41.57,41.55,41.55,106200.0,20.2536,20.2585,20.2487,20.2487,106200.0
2012-11-21 15:50:00,41.55,41.59,41.55,41.58,76700.0,20.2487,20.2682,20.2487,20.2633,76700.0
2012-11-21 15:55:00,41.59,41.61,41.59,41.61,133600.0,20.2682,20.278,20.2682,20.278,133600.0
2012-11-23 09:30:00,41.83,41.88,41.77,41.78,119800.0,20.3852,20.4095,20.3559,20.3608,119800.0
2012-11-23 09:35:00,41.78,41.8,41.75,41.75,32200.0,20.3608,20.3706,20.3462,20.3462,32200.0
2012-11-23 09:40:00,41.75,41.81,41.75,41.81,45200.0,20.3462,20.3754,20.3462,20.3754,45200.0
2012-11-23 09:45:00,41.81,41.81,41.77,41.8,25800.0,20.3754,20.3754,20.3559,20.3706,25800.0
2012-11-23 09:50:00,41.8,41.82,41.78,41.81,32000.0,20.3706,20.3803,20.3608,20.3754,32000.0
2012-11-23 09:55:00,41.81,41.85,41.78,41.85,39800.0,20.3754,20.3949,20.3608,20.3949,39800.0
2012-11-23 10:00:00,41.85,41.88,41.84,41.87,72000.0,20.3949,20.4095,20.3901,20.4047,72000.0
2012-11-23 10:05:00,41.88,41.9,41.84,41.86,46500.0,20.4095,20.4193,20.3901,20.3998,46500.0
2012-11-23 10:10:00,41.86,41.92,41.85,41.91,79600.0,20.3998,20.429,20.3949,20.4242,79600.0
2012-11-23 10:15:00,41.92,41.96,41.92,41.95,49900.0,20.429,20.4485,20.429,20.4437,49900.0
2012-11-23 10:20:00,41.96,41.99,41.94,41.97,47500.0,20.4485,20.4632,20.4388,20.4534,47500.0
2012-11-23 10:25:00,41.98,41.99,41.96,41.97,61300.0,20.4583,20.4632,20.4485,20.4534,61300.0
2012-11-23 10:30:00,41.96,41.99,41.95,41.95,43000.0,20.4485,20.4632,20.4437,20.4437,43000.0
2012-11-23 10:35:00,41.96,41.96,41.88,41.88,69900.0,20.4485,20.4485,20.4095,20.4095,69900.0
2012-11-23 10:40:00,41.87,41.87,41.84,41.84,47600.0,20.4047,20.4047,20.3901,20.3901,47600.0
2012-11-23 10:45:00,41.85,41.93,41.85,41.93,55800.0,20.3949,20.4339,20.3949,20.4339,55800.0
2012-11-23 10:50:00,41.93,41.94,41.89,41.92,60900.0,20.4339,20.4388,20.4144,20.429,60900.0
2012-11-23 10:55:00,41.91,41.94,41.89,41.9,45000.0,20.4242,20.4388,20.4144,20.4193,45000.0
2012-11-23 11:00:00,41.9,41.94,41.89,41.92,44300.0,20.4193,20.4388,20.4144,20.429,44300.0
2012-11-23 11:05:00,41.92,41.94,41.9,41.93,41400.0,20.429,20.4388,20.4193,20.4339,41400.0
2012-11-23 11:10:00,41.94,41.95,41.93,41.94,46600.0,20.4388,20.4437,20.4339,20.4388,46600.0
2012-11-23 11:15:00,41.94,41.99,41.93,41.98,46600.0,20.4388,20.4632,20.4339,20.4583,46600.0
2012-11-23 11:20:00,41.99,41.99,41.93,41.95,56400.0,20.4632,20.4632,20.4339,20.4437,56400.0
2012-11-23 11:25:00,41.95,41.95,41.91,41.91,30500.0,20.4437,20.4437,20.4242,20.4242,30500.0
2012-11-23 11:30:00,41.91,41.93,41.86,41.89,117400.0,20.4242,20.4339,20.3998,20.4144,117400.0
2012-11-23 11:35:00,41.88,41.88,41.84,41.87,23400.0,20.4095,20.4095,20.3901,20.4047,23400.0
2012-11-23 11:40:00,41.87,41.88,41.85,41.85,23500.0,20.4047,20.4095,20.3949,20.3949,23500.0
2012-11-23 11:45:00,41.86,41.88,41.86,41.87,26700.0,20.3998,20.4095,20.3998,20.4047,26700.0
2012-11-23 11:50:00,41.87,41.9,41.86,41.87,69400.0,20.4047,20.4193,20.3998,20.4047,69400.0
2012-11-23 11:55:00,41.87,41.87,41.85,41.86,18200.0,20.4047,20.4047,20.3949,20.3998,18200.0
2012-11-23 12:00:00,41.86,41.88,41.85,41.86,23900.0,20.3998,20.4095,20.3949,20.3998,23900.0
2012-11-23 12:05:00,41.85,41.88,41.83,41.84,36000.0,20.3949,20.4095,20.3852,20.3901,36000.0
2012-11-23 12:10:00,41.84,41.87,41.84,41.86,20600.0,20.3901,20.4047,20.3901,20.3998,20600.0
2012-11-23 12:15:00,41.87,41.9,41.86,41.9,22900.0,20.4047,20.4193,20.3998,20.4193,22900.0
2012-11-23 12:20:00,41.9,41.95,41.89,41.94,35100.0,20.4193,20.4437,20.4144,20.4388,35100.0
2012-11-23 12:25:00,41.93,41.97,41.93,41.96,25300.0,20.4339,20.4534,20.4339,20.4485,25300.0
2012-11-23 12:30:00,41.97,41.98,41.95,41.98,23200.0,20.4534,20.4583,20.4437,20.4583,23200.0
2012-11-23 12:35:00,41.98,42.0,41.95,42.0,62300.0,20.4583,20.468,20.4437,20.468,62300.0
2012-11-23 12:40:00,42.0,42.03,41.98,42.03,53600.0,20.468,20.4826,20.4583,20.4826,53600.0
2012-11-23 12:45:00,42.03,42.05,42.02,42.05,61300.0,20.4826,20.4924,20.4778,20.4924,61300.0
2012-11-23 12:50:00,42.05,42.05,42.0,42.0,124100.0,20.4924,20.4924,20.468,20.468,124100.0
2012-11-23 12:55:00,42.01,42.03,42.0,42.02,177500.0,20.4729,20.4826,20.468,20.4778,177500.0
2012-11-26 09:30:00,41.71,41.72,41.62,41.65,135400.0,20.3267,20.3316,20.2828,20.2975,135400.0
2012-11-26 09:35:00,41.65,41.69,41.61,41.62,81300.0,20.2975,20.317,20.278,20.2828,81300.0
2012-11-26 09:40:00,41.62,41.66,41.61,41.63,100600.0,20.2828,20.3023,20.278,20.2877,100600.0
2012-11-26 09:45:00,41.63,41.64,41.61,41.63,84500.0,20.2877,20.2926,20.278,20.2877,84500.0
2012-11-26 09:50:00,41.63,41.66,41.62,41.65,87400.0,20.2877,20.3023,20.2828,20.2975,87400.0
2012-11-26 09:55:00,41.65,41.69,41.6,41.68,77500.0,20.2975,20.317,20.2731,20.3121,77500.0
2012-11-26 10:00:00,41.69,41.72,41.66,41.67,57400.0,20.317,20.3316,20.3023,20.3072,57400.0
2012-11-26 10:05:00,41.67,41.67,41.55,41.57,100200.0,20.3072,20.3072,20.2487,20.2585,100200.0
2012-11-26 10:10:00,41.57,41.62,41.52,41.53,182500.0,20.2585,20.2828,20.2341,20.239,182500.0
2012-11-26 10:15:00,41.52,41.61,41.5,41.61,73200.0,20.2341,20.278,20.2244,20.278,73200.0
2012-11-26 10:20:00,41.61,41.62,41.53,41.6,201200.0,20.278,20.2828,20.239,20.2731,201200.0
2012-11-26 10:25:00,41.6,41.63,41.57,41.59,129000.0,20.2731,20.2877,20.2585,20.2682,129000.0
2012-11-26 10:30:00,41.59,41.64,41.58,41.6,90800.0,20.2682,20.2926,20.2633,20.2731,90800.0
2012-11-26 10:35:00,41.6,41.67,41.59,41.6,112100.0,20.2731,20.3072,20.2682,20.2731,112100.0
2012-11-26 10:40:00,41.6,41.63,41.59,41.6,62400.0,20.2731,20.2877,20.2682,20.2731,62400.0
2012-11-26 10:45:00,41.59,41.6,41.55,41.55,62500.0,20.2682,20.2731,20.2487,20.2487,62500.0
2012-11-26 10:50:00,41.55,41.57,41.53,41.56,41500.0,20.2487,20.2585,20.239,20.2536,41500.0
2012-11-26 10:55:00,41.56,41.56,41.5,41.52,50200.0,20.2536,20.2536,20.2244,20.2341,50200.0
2012-11-26 11:00:00,41.52,41.52,41.4,41.41,127900.0,20.2341,20.2341,20.1756,20.1805,127900.0
2012-11-26 11:05:00,41.39,41.42,41.38,41.41,122100.0,20.1708,20.1854,20.1659,20.1805,122100.0
2012-11-26 11:10:00,41.41,41.46,41.4,41.46,50800.0,20.1805,20.2049,20.1756,20.2049,50800.0
2012-11-26 11:15:00,41.46,41.47,41.43,41.45,30100.0,20.2049,20.2097,20.1902,20.2,30100.0
2012-11-26 11:20:00,41.45,41.45,41.38,41.38,36400.0,20.2,20.2,20.1659,20.1659,36400.0
2012-11-26 11:25:00,41.38,41.42,41.38,41.4,68500.0,20.1659,20.1854,20.1659,20.1756,68500.0
2012-11-26 11:30:00,41.4,41.48,41.4,41.47,65500.0,20.1756,20.2146,20.1756,20.2097,65500.0
2012-11-26 11:35:00,41.47,41.52,41.47,41.52,39200.0,20.2097,20.2341,20.2097,20.2341,39200.0
2012-11-26 11:40:00,41.52,41.57,41.51,41.57,19700.0,20.2341,20.2585,20.2292,20.2585,19700.0
2012-11-26 11:45:00,41.57,41.6,41.56,41.58,25800.0,20.2585,20.2731,20.2536,20.2633,25800.0
2012-11-26 11:50:00,41.59,41.59,41.55,41.55,40100.0,20.2682,20.2682,20.2487,20.2487,40100.0
2012-11-26 11:55:00,41.56,41.58,41.55,41.57,34000.0,20.2536,20.2633,20.2487,20.2585,34000.0
2012-11-26 12:00:00,41.58,41.6,41.57,41.59,21800.0,20.2633,20.2731,20.2585,20.2682,21800.0
2012-11-26 12:05:00,41.59,41.62,41.59,41.61,20000.0,20.2682,20.2828,20.2682,20.278,20000.0
2012-11-26 12:10:00,41.61,41.62,41.61,41.61,20800.0,20.278,20.2828,20.278,20.278,20800.0
2012-11-26 12:15:00,41.61,41.62,41.57,41.57,39500.0,20.278,20.2828,20.2585,20.2585,39500.0
2012-11-26 12:20:00,41.57,41.59,41.57,41.57,14900.0,20.2585,20.2682,20.2585,20.2585,14900.0
2012-11-26 12:25:00,41.58,41.59,41.58,41.58,14300.0,20.2633,20.2682,20.2633,20.2633,14300.0
2012-11-26 12:30:00,41.58,41.58,41.55,41.55,24800.0,20.2633,20.2633,20.2487,20.2487,24800.0
2012-11-26 12:35:00,41.55,41.58,41.53,41.58,33500.0,20.2487,20.2633,20.239,20.2633,33500.0
2012-11-26 12:40:00,41.59,41.62,41.58,41.62,24000.0,20.2682,20.2828,20.2633,20.2828,24000.0
2012-11-26 12:45:00,41.61,41.65,41.6,41.65,20200.0,20.278,20.2975,20.2731,20.2975,20200.0
2012-11-26 12:50:00,41.66,41.67,41.64,41.66,25300.0,20.3023,20.3072,20.2926,20.3023,25300.0
2012-11-26 12:55:00,41.66,41.67,41.65,41.67,22000.0,20.3023,20.3072,20.2975,20.3072,22000.0
2012-11-26 13:00:00,41.67,41.67,41.65,41.67,28200.0,20.3072,20.3072,20.2975,20.3072,28200.0
2012-11-26 13:05:00,41.66,41.67,41.63,41.64,30300.0,20.3023,20.3072,20.2877,20.2926,30300.0
2012-11-26 13:10:00,41.64,41.65,41.6,41.62,27100.0,20.2926,20.2975,20.2731,20.2828,27100.0
2012-11-26 13:15:00,41.62,41.67,41.62,41.67,20100.0,20.2828,20.3072,20.2828,20.3072,20100.0
2012-11-26 13:20:00,41.67,41.67,41.63,41.65,20800.0,20.3072,20.3072,20.2877,20.2975,20800.0
2012-11-26 13:25:00,41.65,41.66,41.64,41.66,13500.0,20.2975,20.3023,20.2926,20.3023,13500.0
2012-11-26 13:30:00,41.66,41.67,41.64,41.65,21100.0,20.3023,20.3072,20.2926,20.2975,21100.0
2012-11-26 13:35:00,41.64,41.66,41.64,41.64,15600.0,20.2926,20.3023,20.2926,20.2926,15600.0
2012-11-26 13:40:00,41.64,41.65,41.6,41.62,23600.0,20.2926,20.2975,20.2731,20.2828,23600.0
2012-11-26 13:45:00,41.62,41.62,41.58,41.58,28300.0,20.2828,20.2828,20.2633,20.2633,28300.0
2012-11-26 13:50:00,41.59,41.62,41.59,41.61,25500.0,20.2682,20.2828,20.2682,20.278,25500.0
2012-11-26 13:55:00,41.61,41.64,41.6,41.62,18000.0,20.278,20.2926,20.2731,20.2828,18000.0
2012-11-26 14:00:00,41.63,41.64,41.61,41.63,29900.0,20.2877,20.2926,20.278,20.2877,29900.0
2012-11-26 14:05:00,41.63,41.64,41.61,41.64,25000.0,20.2877,20.2926,20.278,20.2926,25000.0
2012-11-26 14:10:00,41.64,41.65,41.62,41.64,27400.0,20.2926,20.2975,20.2828,20.2926,27400.0
2012-11-26 14:15:00,41.64,41.66,41.63,41.63,16500.0,20.2926,20.3023,20.2877,20.2877,16500.0
2012-11-26 14:20:00,41.64,41.65,41.62,41.62,22800.0,20.2926,20.2975,20.2828,20.2828,22800.0
2012-11-26 14:25:00,41.62,41.64,41.61,41.61,30900.0,20.2828,20.2926,20.278,20.278,30900.0
2012-11-26 14:30:00,41.62,41.62,41.6,41.61,15500.0,20.2828,20.2828,20.2731,20.278,15500.0
2012-11-26 14:35:00,41.61,41.65,41.61,41.65,18700.0,20.278,20.2975,20.278,20.2975,18700.0
2012-11-26 14:40:00,41.65,41.65,41.64,41.64,21400.0,20.2975,20.2975,20.2926,20.2926,21400.0
2012-11-26 14:45:00,41.65,41.65,41.63,41.65,36500.0,20.2975,20.2975,20.2877,20.2975,36500.0
2012-11-26 14:50:00,41.65,41.69,41.64,41.67,43100.0,20.2975,20.317,20.2926,20.3072,43100.0
2012-11-26 14:55:00,41.67,41.67,41.62,41.62,27300.0,20.3072,20.3072,20.2828,20.2828,27300.0
2012-11-26 15:00:00,41.63,41.65,41.61,41.62,39000.0,20.2877,20.2975,20.278,20.2828,39000.0
2012-11-26 15:05:00,41.62,41.64,41.61,41.62,42100.0,20.2828,20.2926,20.278,20.2828,42100.0
2012-11-26 15:10:00,41.62,41.64,41.61,41.61,44000.0,20.2828,20.2926,20.278,20.278,44000.0
2012-11-26 15:15:00,41.61,41.63,41.59,41.62,71400.0,20.278,20.2877,20.2682,20.2828,71400.0
2012-11-26 15:20:00,41.63,41.65,41.61,41.65,74000.0,20.2877,20.2975,20.278,20.2975,74000.0
2012-11-26 15:25:00,41.65,41.65,41.6,41.61,39300.0,20.2975,20.2975,20.2731,20.278,39300.0
2012-11-26 15:30:00,41.61,41.62,41.57,41.57,49800.0,20.278,20.2828,20.2585,20.2585,49800.0
2012-11-26 15:35:00,41.58,41.58,41.55,41.57,53900.0,20.2633,20.2633,20.2487,20.2585,53900.0
2012-11-26 15:40:00,41.57,41.61,41.56,41.56,84700.0,20.2585,20.278,20.2536,20.2536,84700.0
2012-11-26 15:45:00,41.57,41.6,41.56,41.58,80500.0,20.2585,20.2731,20.2536,20.2633,80500.0
2012-11-26 15:50:00,41.58,41.59,41.54,41.55,102100.0,20.2633,20.2682,20.2439,20.2487,102100.0
2012-11-26 15:55:00,41.55,41.61,41.55,41.6,186700.0,20.2487,20.278,20.2487,20.2731,186700.0
2012-11-27 09:30:00,41.53,41.59,41.48,41.57,130800.0,20.239,20.2682,20.2146,20.2585,130800.0
2012-11-27 09:35:00,41.56,41.6,41.52,41.57,51900.0,20.2536,20.2731,20.2341,20.2585,51900.0
2012-11-27 09:40:00,41.57,41.65,41.57,41.65,75100.0,20.2585,20.2975,20.2585,20.2975,75100.0
2012-11-27 09:45:00,41.66,41.72,41.6,41.71,67400.0,20.3023,20.3316,20.2731,20.3267,67400.0
2012-11-27 09:50:00,41.72,41.73,41.65,41.67,60100.0,20.3316,20.3364,20.2975,20.3072,60100.0
2012-11-27 09:55:00,41.67,41.69,41.63,41.64,31400.0,20.3072,20.317,20.2877,20.2926,31400.0
2012-11-27 10:00:00,41.64,41.66,41.57,41.58,28800.0,20.2926,20.3023,20.2585,20.2633,28800.0
2012-11-27 10:05:00,41.58,41.6,41.54,41.58,41300.0,20.2633,20.2731,20.2439,20.2633,41300.0
2012-11-27 10:10:00,41.58,41.58,41.53,41.53,48800.0,20.2633,20.2633,20.239,20.239,48800.0
2012-11-27 10:15:00,41.53,41.53,41.46,41.48,51800.0,20.239,20.239,20.2049,20.2146,51800.0
2012-11-27 10:20:00,41.48,41.5,41.41,41.43,57900.0,20.2146,20.2244,20.1805,20.1902,57900.0
2012-11-27 10:25:00,41.42,41.49,41.42,41.47,45500.0,20.1854,20.2195,20.1854,20.2097,45500.0
2012-11-27 10:30:00,41.47,41.48,41.4,41.44,54400.0,20.2097,20.2146,20.1756,20.1951,54400.0
2012-11-27 10:35:00,41.44,41.46,41.4,41.45,76200.0,20.1951,20.2049,20.1756,20.2,76200.0
2012-11-27 10:40:00,41.46,41.47,41.43,41.45,96800.0,20.2049,20.2097,20.1902,20.2,96800.0
2012-11-27 10:45:00,41.45,41.53,41.43,41.52,78200.0,20.2,20.239,20.1902,20.2341,78200.0
2012-11-27 10:50:00,41.52,41.54,41.51,41.54,32400.0,20.2341,20.2439,20.2292,20.2439,32400.0
2012-11-27 10:55:00,41.53,41.54,41.41,41.41,136600.0,20.239,20.2439,20.1805,20.1805,136600.0
2012-11-27 11:00:00,41.42,41.48,41.41,41.44,55200.0,20.1854,20.2146,20.1805,20.1951,55200.0
2012-11-27 11:05:00,41.43,41.43,41.35,41.4,53700.0,20.1902,20.1902,20.1513,20.1756,53700.0
2012-11-27 11:10:00,41.41,41.49,41.41,41.47,21900.0,20.1805,20.2195,20.1805,20.2097,21900.0
2012-11-27 11:15:00,41.47,41.48,41.46,41.48,17700.0,20.2097,20.2146,20.2049,20.2146,17700.0
2012-11-27 11:20:00,41.48,41.49,41.47,41.47,14800.0,20.2146,20.2195,20.2097,20.2097,14800.0
2012-11-27 11:25:00,41.48,41.51,41.45,41.5,47100.0,20.2146,20.2292,20.2,20.2244,47100.0
2012-11-27 11:30:00,41.51,41.54,41.49,41.49,34600.0,20.2292,20.2439,20.2195,20.2195,34600.0
2012-11-27 11:35:00,41.49,41.6,41.49,41.6,35300.0,20.2195,20.2731,20.2195,20.2731,35300.0
2012-11-27 11:40:00,41.59,41.6,41.56,41.59,33600.0,20.2682,20.2731,20.2536,20.2682,33600.0
2012-11-27 11:45:00,41.58,41.58,41.54,41.57,20500.0,20.2633,20.2633,20.2439,20.2585,20500.0
2012-11-27 11:50:00,41.57,41.6,41.54,41.58,25200.0,20.2585,20.2731,20.2439,20.2633,25200.0
2012-11-27 11:55:00,41.59,41.6,41.57,41.58,12600.0,20.2682,20.2731,20.2585,20.2633,12600.0
2012-11-27 12:00:00,41.59,41.63,41.58,41.61,29300.0,20.2682,20.2877,20.2633,20.278,29300.0
2012-11-27 12:05:00,41.6,41.6,41.56,41.56,15600.0,20.2731,20.2731,20.2536,20.2536,15600.0
2012-11-27 12:10:00,41.57,41.57,41.53,41.53,15600.0,20.2585,20.2585,20.239,20.239,15600.0
2012-11-27 12:15:00,41.53,41.55,41.53,41.55,9800.0,20.239,20.2487,20.239,20.2487,9800.0
2012-11-27 12:20:00,41.55,41.55,41.53,41.53,11500.0,20.2487,20.2487,20.239,20.239,11500.0
2012-11-27 12:25:00,41.54,41.56,41.52,41.55,14000.0,20.2439,20.2536,20.2341,20.2487,14000.0
2012-11-27 12:30:00,41.54,41.54,41.51,41.52,14300.0,20.2439,20.2439,20.2292,20.2341,14300.0
2012-11-27 12:35:00,41.52,41.54,41.51,41.53,15300.0,20.2341,20.2439,20.2292,20.239,15300.0
2012-11-27 12:40:00,41.55,41.57,41.54,41.56,10400.0,20.2487,20.2585,20.2439,20.2536,10400.0
2012-11-27 12:45:00,41.56,41.57,41.55,41.57,9000.0,20.2536,20.2585,20.2487,20.2585,9000.0
2012-11-27 12:50:00,41.57,41.58,41.52,41.53,19100.0,20.2585,20.2633,20.2341,20.239,19100.0
2012-11-27 12:55:00,41.53,41.54,41.52,41.52,15400.0,20.239,20.2439,20.2341,20.2341,15400.0
2012-11-27 13:00:00,41.51,41.52,41.47,41.5,20300.0,20.2292,20.2341,20.2097,20.2244,20300.0
2012-11-27 13:05:00,41.5,41.51,41.48,41.49,18300.0,20.2244,20.2292,20.2146,20.2195,18300.0
2012-11-27 13:10:00,41.5,41.5,41.43,41.45,22100.0,20.2244,20.2244,20.1902,20.2,22100.0
2012-11-27 13:15:00,41.44,41.47,41.44,41.45,34400.0,20.1951,20.2097,20.1951,20.2,34400.0
2012-11-27 13:20:00,41.46,41.46,41.42,41.46,22900.0,20.2049,20.2049,20.1854,20.2049,22900.0
2012-11-27 13:25:00,41.46,41.46,41.4,41.44,26000.0,20.2049,20.2049,20.1756,20.1951,26000.0
2012-11-27 13:30:00,41.44,41.46,41.42,41.45,43000.0,20.1951,20.2049,20.1854,20.2,43000.0
2012-11-27 13:35:00,41.44,41.47,41.44,41.44,24300.0,20.1951,20.2097,20.1951,20.1951,24300.0
2012-11-27 13:40:00,41.43,41.47,41.42,41.46,22500.0,20.1902,20.2097,20.1854,20.2049,22500.0
2012-11-27 13:45:00,41.46,41.46,41.43,41.44,23400.0,20.2049,20.2049,20.1902,20.1951,23400.0
2012-11-27 13:50:00,41.44,41.44,41.4,41.41,21600.0,20.1951,20.1951,20.1756,20.1805,21600.0
2012-11-27 13:55:00,41.41,41.42,41.38,41.41,20500.0,20.1805,20.1854,20.1659,20.1805,20500.0
2012-11-27 14:00:00,41.41,41.41,41.37,41.41,11800.0,20.1805,20.1805,20.161,20.1805,11800.0
2012-11-27 14:05:00,41.42,41.42,41.39,41.4,15400.0,20.1854,20.1854,20.1708,20.1756,15400.0
2012-11-27 14:10:00,41.41,41.46,41.41,41.43,14700.0,20.1805,20.2049,20.1805,20.1902,14700.0
2012-11-27 14:15:00,41.44,41.46,41.43,41.44,15500.0,20.1951,20.2049,20.1902,20.1951,15500.0
2012-11-27 14:20:00,41.44,41.45,41.34,41.36,51400.0,20.1951,20.2,20.1464,20.1561,51400.0
2012-11-27 14:25:00,41.36,41.37,41.31,41.34,78400.0,20.1561,20.161,20.1318,20.1464,78400.0
2012-11-27 14:30:00,41.33,41.36,41.33,41.35,52100.0,20.1415,20.1561,20.1415,20.1513,52100.0
2012-11-27 14:35:00,41.35,41.37,41.32,41.37,36700.0,20.1513,20.161,20.1366,20.161,36700.0
2012-11-27 14:40:00,41.37,41.39,41.34,41.34,39000.0,20.161,20.1708,20.1464,20.1464,39000.0
2012-11-27 14:45:00,41.35,41.4,41.34,41.4,57700.0,20.1513,20.1756,20.1464,20.1756,57700.0
2012-11-27 14:50:00,41.41,41.42,41.38,41.38,50100.0,20.1805,20.1854,20.1659,20.1659,50100.0
2012-11-27 14:55:00,41.38,41.43,41.38,41.4,29000.0,20.1659,20.1902,20.1659,20.1756,29000.0
2012-11-27 15:00:00,41.4,41.43,41.38,41.39,35800.0,20.1756,20.1902,20.1659,20.1708,35800.0
2012-11-27 15:05:00,41.38,41.43,41.36,41.4,52800.0,20.1659,20.1902,20.1561,20.1756,52800.0
2012-11-27 15:10:00,41.41,41.44,41.37,41.41,40500.0,20.1805,20.1951,20.161,20.1805,40500.0
2012-11-27 15:15:00,41.41,41.41,41.37,41.39,41200.0,20.1805,20.1805,20.161,20.1708,41200.0
2012-11-27 15:20:00,41.39,41.42,41.36,41.38,54600.0,20.1708,20.1854,20.1561,20.1659,54600.0
2012-11-27 15:25:00,41.39,41.4,41.35,41.4,31800.0,20.1708,20.1756,20.1513,20.1756,31800.0
2012-11-27 15:30:00,41.4,41.41,41.33,41.35,41500.0,20.1756,20.1805,20.1415,20.1513,41500.0
2012-11-27 15:35:00,41.34,41.36,41.31,41.36,45000.0,20.1464,20.1561,20.1318,20.1561,45000.0
2012-11-27 15:40:00,41.36,41.38,41.34,41.37,40900.0,20.1561,20.1659,20.1464,20.161,40900.0
2012-11-27 15:45:00,41.37,41.39,41.36,41.36,60500.0,20.161,20.1708,20.1561,20.1561,60500.0
2012-11-27 15:50:00,41.36,41.37,41.33,41.34,55900.0,20.1561,20.161,20.1415,20.1464,55900.0
2012-11-27 15:55:00,41.33,41.35,41.3,41.34,89900.0,20.1415,20.1513,20.1269,20.1464,89900.0
2012-11-28 09:30:00,40.74,40.77,40.61,40.63,407200.0,19.854,19.8686,19.7906,19.8004,407200.0
2012-11-28 09:35:00,40.64,40.78,40.61,40.72,275900.0,19.8053,19.8735,19.7906,19.8442,275900.0
2012-11-28 09:40:00,40.72,40.78,40.67,40.72,141200.0,19.8442,19.8735,19.8199,19.8442,141200.0
2012-11-28 09:45:00,40.71,40.75,40.7,40.71,93300.0,19.8394,19.8589,19.8345,19.8394,93300.0
2012-11-28 09:50:00,40.72,40.76,40.66,40.72,148400.0,19.8442,19.8637,19.815,19.8442,148400.0
2012-11-28 09:55:00,40.72,40.79,40.7,40.74,168600.0,19.8442,19.8784,19.8345,19.854,168600.0
2012-11-28 10:00:00,40.73,40.74,40.6,40.61,190600.0,19.8491,19.854,19.7858,19.7906,190600.0
2012-11-28 10:05:00,40.6,40.67,40.59,40.62,169300.0,19.7858,19.8199,19.7809,19.7955,169300.0
2012-11-28 10:10:00,40.62,40.66,40.61,40.65,106100.0,19.7955,19.815,19.7906,19.8101,106100.0
2012-11-28 10:15:00,40.65,40.73,40.64,40.71,159600.0,19.8101,19.8491,19.8053,19.8394,159600.0
2012-11-28 10:20:00,40.71,40.85,40.69,40.84,196800.0,19.8394,19.9076,19.8296,19.9027,196800.0
2012-11-28 10:25:00,40.84,40.84,40.72,40.75,96900.0,19.9027,19.9027,19.8442,19.8589,96900.0
2012-11-28 10:30:00,40.74,40.8,40.73,40.79,139900.0,19.854,19.8832,19.8491,19.8784,139900.0
2012-11-28 10:35:00,40.79,40.98,40.78,40.93,207400.0,19.8784,19.9709,19.8735,19.9466,207400.0
2012-11-28 10:40:00,40.94,40.98,40.9,40.91,79900.0,19.9515,19.9709,19.932,19.9368,79900.0
2012-11-28 10:45:00,40.91,41.03,40.89,40.99,188300.0,19.9368,19.9953,19.9271,19.9758,188300.0
2012-11-28 10:50:00,40.99,41.02,40.95,41.0,196100.0,19.9758,19.9904,19.9563,19.9807,196100.0
2012-11-28 10:55:00,41.0,41.02,40.94,40.98,71900.0,19.9807,19.9904,19.9515,19.9709,71900.0
2012-11-28 11:00:00,40.98,41.01,40.91,40.94,226600.0,19.9709,19.9856,19.9368,19.9515,226600.0
2012-11-28 11:05:00,40.93,41.03,40.9,41.01,197700.0,19.9466,19.9953,19.932,19.9856,197700.0
2012-11-28 11:10:00,41.01,41.1,41.01,41.09,96000.0,19.9856,20.0294,19.9856,20.0246,96000.0
2012-11-28 11:15:00,41.09,41.22,41.08,41.22,109600.0,20.0246,20.0879,20.0197,20.0879,109600.0
2012-11-28 11:20:00,41.23,41.25,41.19,41.19,105800.0,20.0928,20.1025,20.0733,20.0733,105800.0
2012-11-28 11:25:00,41.19,41.24,41.16,41.24,83800.0,20.0733,20.0977,20.0587,20.0977,83800.0
2012-11-28 11:30:00,41.25,41.25,41.19,41.25,136600.0,20.1025,20.1025,20.0733,20.1025,136600.0
2012-11-28 11:35:00,41.24,41.25,41.19,41.21,56700.0,20.0977,20.1025,20.0733,20.083,56700.0
2012-11-28 11:40:00,41.22,41.23,41.14,41.16,30400.0,20.0879,20.0928,20.0489,20.0587,30400.0
2012-11-28 11:45:00,41.15,41.18,41.13,41.15,42300.0,20.0538,20.0684,20.044,20.0538,42300.0
2012-11-28 11:50:00,41.15,41.16,41.09,41.1,81200.0,20.0538,20.0587,20.0246,20.0294,81200.0
2012-11-28 11:55:00,41.1,41.14,41.1,41.12,32100.0,20.0294,20.0489,20.0294,20.0392,32100.0
2012-11-28 12:00:00,41.12,41.14,41.02,41.02,61200.0,20.0392,20.0489,19.9904,19.9904,61200.0
2012-11-28 12:05:00,41.02,41.07,41.0,41.07,46700.0,19.9904,20.0148,19.9807,20.0148,46700.0
2012-11-28 12:10:00,41.07,41.18,41.04,41.14,51600.0,20.0148,20.0684,20.0002,20.0489,51600.0
2012-11-28 12:15:00,41.15,41.31,41.15,41.26,75900.0,20.0538,20.1318,20.0538,20.1074,75900.0
2012-11-28 12:20:00,41.26,41.27,41.22,41.25,74700.0,20.1074,20.1123,20.0879,20.1025,74700.0
2012-11-28 12:25:00,41.25,41.29,41.23,41.27,46700.0,20.1025,20.122,20.0928,20.1123,46700.0
2012-11-28 12:30:00,41.28,41.34,41.28,41.33,49900.0,20.1171,20.1464,20.1171,20.1415,49900.0
2012-11-28 12:35:00,41.34,41.38,41.32,41.33,31600.0,20.1464,20.1659,20.1366,20.1415,31600.0
2012-11-28 12:40:00,41.34,41.34,41.24,41.26,51000.0,20.1464,20.1464,20.0977,20.1074,51000.0
2012-11-28 12:45:00,41.25,41.26,41.21,41.23,29900.0,20.1025,20.1074,20.083,20.0928,29900.0
2012-11-28 12:50:00,41.22,41.23,41.19,41.21,31700.0,20.0879,20.0928,20.0733,20.083,31700.0
2012-11-28 12:55:00,41.21,41.29,41.21,41.27,54600.0,20.083,20.122,20.083,20.1123,54600.0
2012-11-28 13:00:00,41.27,41.28,41.19,41.21,53500.0,20.1123,20.1171,20.0733,20.083,53500.0
2012-11-28 13:05:00,41.21,41.21,41.13,41.13,43600.0,20.083,20.083,20.044,20.044,43600.0
2012-11-28 13:10:00,41.14,41.19,41.14,41.17,49800.0,20.0489,20.0733,20.0489,20.0635,49800.0
2012-11-28 13:15:00,41.17,41.21,41.17,41.21,19900.0,20.0635,20.083,20.0635,20.083,19900.0
2012-11-28 13:20:00,41.2,41.21,41.18,41.19,29500.0,20.0782,20.083,20.0684,20.0733,29500.0
2012-11-28 13:25:00,41.19,41.2,41.15,41.2,27300.0,20.0733,20.0782,20.0538,20.0782,27300.0
2012-11-28 13:30:00,41.19,41.22,41.19,41.21,53900.0,20.0733,20.0879,20.0733,20.083,53900.0
2012-11-28 13:35:00,41.22,41.29,41.2,41.22,64700.0,20.0879,20.122,20.0782,20.0879,64700.0
2012-11-28 13:40:00,41.23,41.23,41.19,41.23,64500.0,20.0928,20.0928,20.0733,20.0928,64500.0
2012-11-28 13:45:00,41.22,41.22,41.2,41.2,17900.0,20.0879,20.0879,20.0782,20.0782,17900.0
2012-11-28 13:50:00,41.2,41.2,41.17,41.18,24700.0,20.0782,20.0782,20.0635,20.0684,24700.0
2012-11-28 13:55:00,41.18,41.22,41.17,41.2,21900.0,20.0684,20.0879,20.0635,20.0782,21900.0
2012-11-28 14:00:00,41.19,41.22,41.19,41.19,38400.0,20.0733,20.0879,20.0733,20.0733,38400.0
2012-11-28 14:05:00,41.18,41.19,41.17,41.19,51500.0,20.0684,20.0733,20.0635,20.0733,51500.0
2012-11-28 14:10:00,41.18,41.21,41.18,41.18,20600.0,20.0684,20.083,20.0684,20.0684,20600.0
2012-11-28 14:15:00,41.19,41.21,41.16,41.19,52000.0,20.0733,20.083,20.0587,20.0733,52000.0
2012-11-28 14:20:00,41.18,41.2,41.17,41.17,17500.0,20.0684,20.0782,20.0635,20.0635,17500.0
2012-11-28 14:25:00,41.17,41.19,41.15,41.19,81600.0,20.0635,20.0733,20.0538,20.0733,81600.0
2012-11-28 14:30:00,41.19,41.21,41.18,41.21,49000.0,20.0733,20.083,20.0684,20.083,49000.0
2012-11-28 14:35:00,41.21,41.22,41.19,41.21,40800.0,20.083,20.0879,20.0733,20.083,40800.0
2012-11-28 14:40:00,41.2,41.24,41.2,41.22,27100.0,20.0782,20.0977,20.0782,20.0879,27100.0
2012-11-28 14:45:00,41.21,41.22,41.18,41.19,45600.0,20.083,20.0879,20.0684,20.0733,45600.0
2012-11-28 14:50:00,41.18,41.21,41.17,41.2,97700.0,20.0684,20.083,20.0635,20.0782,97700.0
2012-11-28 14:55:00,41.19,41.21,41.18,41.21,83700.0,20.0733,20.083,20.0684,20.083,83700.0
2012-11-28 15:00:00,41.2,41.23,41.18,41.19,40300.0,20.0782,20.0928,20.0684,20.0733,40300.0
2012-11-28 15:05:00,41.19,41.24,41.18,41.23,82500.0,20.0733,20.0977,20.0684,20.0928,82500.0
2012-11-28 15:10:00,41.23,41.24,41.2,41.22,45900.0,20.0928,20.0977,20.0782,20.0879,45900.0
2012-11-28 15:15:00,41.21,41.27,41.21,41.25,79800.0,20.083,20.1123,20.083,20.1025,79800.0
2012-11-28 15:20:00,41.26,41.31,41.26,41.3,55500.0,20.1074,20.1318,20.1074,20.1269,55500.0
2012-11-28 15:25:00,41.31,41.37,41.29,41.37,59300.0,20.1318,20.161,20.122,20.161,59300.0
2012-11-28 15:30:00,41.36,41.42,41.33,41.41,138100.0,20.1561,20.1854,20.1415,20.1805,138100.0
2012-11-28 15:35:00,41.41,41.43,41.39,41.4,48000.0,20.1805,20.1902,20.1708,20.1756,48000.0
2012-11-28 15:40:00,41.4,41.45,41.38,41.44,97000.0,20.1756,20.2,20.1659,20.1951,97000.0
2012-11-28 15:45:00,41.44,41.47,41.43,41.46,87700.0,20.1951,20.2097,20.1902,20.2049,87700.0
2012-11-28 15:50:00,41.46,41.46,41.42,41.44,90600.0,20.2049,20.2049,20.1854,20.1951,90600.0
2012-11-28 15:55:00,41.45,41.49,41.43,41.47,136700.0,20.2,20.2195,20.1902,20.2097,136700.0
2012-11-29 09:30:00,41.42,41.48,41.4,41.47,195500.0,20.1854,20.2146,20.1756,20.2097,195500.0
2012-11-29 09:35:00,41.47,41.49,41.44,41.45,144800.0,20.2097,20.2195,20.1951,20.2,144800.0
2012-11-29 09:40:00,41.46,41.49,41.44,41.46,198700.0,20.2049,20.2195,20.1951,20.2049,198700.0
2012-11-29 09:45:00,41.46,41.47,41.42,41.42,162400.0,20.2049,20.2097,20.1854,20.1854,162400.0
2012-11-29 09:50:00,41.42,41.44,41.38,41.39,66200.0,20.1854,20.1951,20.1659,20.1708,66200.0
2012-11-29 09:55:00,41.4,41.46,41.39,41.44,90500.0,20.1756,20.2049,20.1708,20.1951,90500.0
2012-11-29 10:00:00,41.46,41.5,41.42,41.42,86100.0,20.2049,20.2244,20.1854,20.1854,86100.0
2012-11-29 10:05:00,41.42,41.43,41.31,41.33,53300.0,20.1854,20.1902,20.1318,20.1415,53300.0
2012-11-29 10:10:00,41.34,41.37,41.28,41.34,57900.0,20.1464,20.161,20.1171,20.1464,57900.0
2012-11-29 10:15:00,41.34,41.4,41.33,41.38,26000.0,20.1464,20.1756,20.1415,20.1659,26000.0
2012-11-29 10:20:00,41.38,41.41,41.35,41.4,52800.0,20.1659,20.1805,20.1513,20.1756,52800.0
2012-11-29 10:25:00,41.4,41.47,41.39,41.42,95500.0,20.1756,20.2097,20.1708,20.1854,95500.0
2012-11-29 10:30:00,41.41,41.43,41.37,41.39,52300.0,20.1805,20.1902,20.161,20.1708,52300.0
2012-11-29 10:35:00,41.39,41.4,41.36,41.39,59000.0,20.1708,20.1756,20.1561,20.1708,59000.0
2012-11-29 10:40:00,41.38,41.46,41.38,41.46,42200.0,20.1659,20.2049,20.1659,20.2049,42200.0
2012-11-29 10:45:00,41.46,41.47,41.42,41.46,35800.0,20.2049,20.2097,20.1854,20.2049,35800.0
2012-11-29 10:50:00,41.46,41.48,41.45,41.48,35100.0,20.2049,20.2146,20.2,20.2146,35100.0
2012-11-29 10:55:00,41.47,41.49,41.46,41.47,50500.0,20.2097,20.2195,20.2049,20.2097,50500.0
2012-11-29 11:00:00,41.47,41.53,41.46,41.52,67400.0,20.2097,20.239,20.2049,20.2341,67400.0
2012-11-29 11:05:00,41.52,41.52,41.48,41.49,18300.0,20.2341,20.2341,20.2146,20.2195,18300.0
2012-11-29 11:10:00,41.5,41.55,41.49,41.55,39300.0,20.2244,20.2487,20.2195,20.2487,39300.0
2012-11-29 11:15:00,41.55,41.57,41.5,41.51,36000.0,20.2487,20.2585,20.2244,20.2292,36000.0
2012-11-29 11:20:00,41.51,41.51,41.46,41.48,33200.0,20.2292,20.2292,20.2049,20.2146,33200.0
2012-11-29 11:25:00,41.47,41.49,41.43,41.49,31100.0,20.2097,20.2195,20.1902,20.2195,31100.0
2012-11-29 11:30:00,41.49,41.49,41.46,41.46,43300.0,20.2195,20.2195,20.2049,20.2049,43300.0
2012-11-29 11:35:00,41.46,41.46,41.42,41.44,33900.0,20.2049,20.2049,20.1854,20.1951,33900.0
2012-11-29 11:40:00,41.44,41.44,41.23,41.32,160700.0,20.1951,20.1951,20.0928,20.1366,160700.0
2012-11-29 11:45:00,41.31,41.38,41.29,41.37,74200.0,20.1318,20.1659,20.122,20.161,74200.0
2012-11-29 11:50:00,41.38,41.43,41.37,41.4,44000.0,20.1659,20.1902,20.161,20.1756,44000.0
2012-11-29 11:55:00,41.4,41.42,41.3,41.34,27700.0,20.1756,20.1854,20.1269,20.1464,27700.0
2012-11-29 12:00:00,41.35,41.4,41.33,41.38,34800.0,20.1513,20.1756,20.1415,20.1659,34800.0
2012-11-29 12:05:00,41.37,41.39,41.33,41.36,35900.0,20.161,20.1708,20.1415,20.1561,35900.0
2012-11-29 12:10:00,41.37,41.46,41.35,41.43,29300.0,20.161,20.2049,20.1513,20.1902,29300.0
2012-11-29 12:15:00,41.43,41.43,41.4,41.41,21000.0,20.1902,20.1902,20.1756,20.1805,21000.0
2012-11-29 12:20:00,41.41,41.44,41.41,41.43,18800.0,20.1805,20.1951,20.1805,20.1902,18800.0
2012-11-29 12:25:00,41.44,41.44,41.41,41.43,16900.0,20.1951,20.1951,20.1805,20.1902,16900.0
2012-11-29 12:30:00,41.43,41.44,41.41,41.42,18900.0,20.1902,20.1951,20.1805,20.1854,18900.0
2012-11-29 12:35:00,41.42,41.42,41.39,41.39,25500.0,20.1854,20.1854,20.1708,20.1708,25500.0
2012-11-29 12:40:00,41.39,41.4,41.34,41.34,26300.0,20.1708,20.1756,20.1464,20.1464,26300.0
2012-11-29 12:45:00,41.35,41.38,41.33,41.36,65700.0,20.1513,20.1659,20.1415,20.1561,65700.0
2012-11-29 12:50:00,41.36,41.39,41.34,41.36,65000.0,20.1561,20.1708,20.1464,20.1561,65000.0
2012-11-29 12:55:00,41.36,41.38,41.34,41.37,26700.0,20.1561,20.1659,20.1464,20.161,26700.0
2012-11-29 13:00:00,41.38,41.38,41.36,41.38,29200.0,20.1659,20.1659,20.1561,20.1659,29200.0
2012-11-29 13:05:00,41.39,41.4,41.35,41.36,19100.0,20.1708,20.1756,20.1513,20.1561,19100.0
2012-11-29 13:10:00,41.36,41.37,41.34,41.34,23000.0,20.1561,20.161,20.1464,20.1464,23000.0
2012-11-29 13:15:00,41.34,41.37,41.34,41.36,9800.0,20.1464,20.161,20.1464,20.1561,9800.0
2012-11-29 13:20:00,41.36,41.39,41.36,41.38,23500.0,20.1561,20.1708,20.1561,20.1659,23500.0
2012-11-29 13:25:00,41.37,41.41,41.36,41.4,26700.0,20.161,20.1805,20.1561,20.1756,26700.0
2012-11-29 13:30:00,41.4,41.43,41.4,41.41,15500.0,20.1756,20.1902,20.1756,20.1805,15500.0
2012-11-29 13:35:00,41.41,41.44,41.41,41.42,21800.0,20.1805,20.1951,20.1805,20.1854,21800.0
2012-11-29 13:40:00,41.43,41.43,41.41,41.41,12400.0,20.1902,20.1902,20.1805,20.1805,12400.0
2012-11-29 13:45:00,41.41,41.45,41.4,41.43,35200.0,20.1805,20.2,20.1756,20.1902,35200.0
2012-11-29 13:50:00,41.44,41.44,41.42,41.43,25300.0,20.1951,20.1951,20.1854,20.1902,25300.0
2012-11-29 13:55:00,41.44,41.45,41.41,41.41,31200.0,20.1951,20.2,20.1805,20.1805,31200.0
2012-11-29 14:00:00,41.41,41.43,41.38,41.39,139600.0,20.1805,20.1902,20.1659,20.1708,139600.0
2012-11-29 14:05:00,41.39,41.39,41.35,41.37,36000.0,20.1708,20.1708,20.1513,20.161,36000.0
2012-11-29 14:10:00,41.37,41.38,41.35,41.36,52800.0,20.161,20.1659,20.1513,20.1561,52800.0
2012-11-29 14:15:00,41.36,41.39,41.35,41.35,62300.0,20.1561,20.1708,20.1513,20.1513,62300.0
2012-11-29 14:20:00,41.35,41.36,41.33,41.33,42600.0,20.1513,20.1561,20.1415,20.1415,42600.0
2012-11-29 14:25:00,41.33,41.34,41.3,41.31,112800.0,20.1415,20.1464,20.1269,20.1318,112800.0
2012-11-29 14:30:00,41.32,41.32,41.3,41.32,31400.0,20.1366,20.1366,20.1269,20.1366,31400.0
2012-11-29 14:35:00,41.32,41.33,41.3,41.31,55300.0,20.1366,20.1415,20.1269,20.1318,55300.0
2012-11-29 14:40:00,41.31,41.32,41.3,41.31,24700.0,20.1318,20.1366,20.1269,20.1318,24700.0
2012-11-29 14:45:00,41.31,41.34,41.3,41.32,34700.0,20.1318,20.1464,20.1269,20.1366,34700.0
2012-11-29 14:50:00,41.32,41.32,41.3,41.3,27000.0,20.1366,20.1366,20.1269,20.1269,27000.0
2012-11-29 14:55:00,41.3,41.32,41.3,41.31,23900.0,20.1269,20.1366,20.1269,20.1318,23900.0
2012-11-29 15:00:00,41.3,41.32,41.29,41.31,34500.0,20.1269,20.1366,20.122,20.1318,34500.0
2012-11-29 15:05:00,41.31,41.32,41.27,41.28,33000.0,20.1318,20.1366,20.1123,20.1171,33000.0
2012-11-29 15:10:00,41.29,41.3,41.26,41.28,44300.0,20.122,20.1269,20.1074,20.1171,44300.0
2012-11-29 15:15:00,41.27,41.29,41.26,41.27,24700.0,20.1123,20.122,20.1074,20.1123,24700.0
2012-11-29 15:20:00,41.28,41.29,41.25,41.25,60100.0,20.1171,20.122,20.1025,20.1025,60100.0
2012-11-29 15:25:00,41.26,41.29,41.26,41.29,38000.0,20.1074,20.122,20.1074,20.122,38000.0
2012-11-29 15:30:00,41.28,41.28,41.25,41.27,45200.0,20.1171,20.1171,20.1025,20.1123,45200.0
2012-11-29 15:35:00,41.27,41.28,41.24,41.26,81000.0,20.1123,20.1171,20.0977,20.1074,81000.0
2012-11-29 15:40:00,41.25,41.35,41.25,41.34,114800.0,20.1025,20.1513,20.1025,20.1464,114800.0
2012-11-29 15:45:00,41.34,41.35,41.29,41.34,86000.0,20.1464,20.1513,20.122,20.1464,86000.0
2012-11-29 15:50:00,41.33,41.34,41.29,41.33,126800.0,20.1415,20.1464,20.122,20.1415,126800.0
2012-11-29 15:55:00,41.32,41.33,41.28,41.3,200500.0,20.1366,20.1415,20.1171,20.1269,200500.0
2012-11-30 09:30:00,41.35,41.39,41.3,41.37,103700.0,20.1513,20.1708,20.1269,20.161,103700.0
2012-11-30 09:35:00,41.39,41.42,41.37,41.41,45300.0,20.1708,20.1854,20.161,20.1805,45300.0
2012-11-30 09:40:00,41.41,41.44,41.41,41.41,30300.0,20.1805,20.1951,20.1805,20.1805,30300.0
2012-11-30 09:45:00,41.42,41.42,41.36,41.41,37600.0,20.1854,20.1854,20.1561,20.1805,37600.0
2012-11-30 09:50:00,41.4,41.43,41.39,41.43,33600.0,20.1756,20.1902,20.1708,20.1902,33600.0
2012-11-30 09:55:00,41.43,41.48,41.4,41.4,39600.0,20.1902,20.2146,20.1756,20.1756,39600.0
2012-11-30 10:00:00,41.41,41.51,41.4,41.49,130200.0,20.1805,20.2292,20.1756,20.2195,130200.0
2012-11-30 10:05:00,41.49,41.51,41.46,41.47,76000.0,20.2195,20.2292,20.2049,20.2097,76000.0
2012-11-30 10:10:00,41.46,41.53,41.46,41.52,46300.0,20.2049,20.239,20.2049,20.2341,46300.0
2012-11-30 10:15:00,41.51,41.53,41.49,41.53,41500.0,20.2292,20.239,20.2195,20.239,41500.0
2012-11-30 10:20:00,41.53,41.56,41.52,41.55,35700.0,20.239,20.2536,20.2341,20.2487,35700.0
2012-11-30 10:25:00,41.54,41.56,41.52,41.56,51300.0,20.2439,20.2536,20.2341,20.2536,51300.0
2012-11-30 10:30:00,41.56,41.57,41.55,41.57,50500.0,20.2536,20.2585,20.2487,20.2585,50500.0
2012-11-30 10:35:00,41.56,41.57,41.52,41.54,56900.0,20.2536,20.2585,20.2341,20.2439,56900.0
2012-11-30 10:40:00,41.54,41.56,41.52,41.56,41200.0,20.2439,20.2536,20.2341,20.2536,41200.0
2012-11-30 10:45:00,41.55,41.57,41.51,41.52,19500.0,20.2487,20.2585,20.2292,20.2341,19500.0
2012-11-30 10:50:00,41.51,41.51,41.47,41.5,19600.0,20.2292,20.2292,20.2097,20.2244,19600.0
2012-11-30 10:55:00,41.51,41.61,41.51,41.61,96100.0,20.2292,20.278,20.2292,20.278,96100.0
2012-11-30 11:00:00,41.62,41.65,41.61,41.65,133200.0,20.2828,20.2975,20.278,20.2975,133200.0
2012-11-30 11:05:00,41.64,41.65,41.58,41.59,24700.0,20.2926,20.2975,20.2633,20.2682,24700.0
2012-11-30 11:10:00,41.6,41.65,41.59,41.6,26600.0,20.2731,20.2975,20.2682,20.2731,26600.0
2012-11-30 11:15:00,41.6,41.61,41.55,41.56,15900.0,20.2731,20.278,20.2487,20.2536,15900.0
2012-11-30 11:20:00,41.56,41.58,41.54,41.55,65800.0,20.2536,20.2633,20.2439,20.2487,65800.0
2012-11-30 11:25:00,41.54,41.58,41.53,41.54,58000.0,20.2439,20.2633,20.239,20.2439,58000.0
2012-11-30 11:30:00,41.53,41.54,41.49,41.49,115200.0,20.239,20.2439,20.2195,20.2195,115200.0
2012-11-30 11:35:00,41.48,41.49,41.46,41.47,41700.0,20.2146,20.2195,20.2049,20.2097,41700.0
2012-11-30 11:40:00,41.47,41.51,41.46,41.48,23500.0,20.2097,20.2292,20.2049,20.2146,23500.0
2012-11-30 11:45:00,41.48,41.5,41.45,41.45,25600.0,20.2146,20.2244,20.2,20.2,25600.0
2012-11-30 11:50:00,41.45,41.47,41.43,41.47,49100.0,20.2,20.2097,20.1902,20.2097,49100.0
2012-11-30 11:55:00,41.47,41.48,41.46,41.47,57700.0,20.2097,20.2146,20.2049,20.2097,57700.0
2012-11-30 12:00:00,41.47,41.48,41.45,41.45,10000.0,20.2097,20.2146,20.2,20.2,10000.0
2012-11-30 12:05:00,41.45,41.48,41.45,41.48,42300.0,20.2,20.2146,20.2,20.2146,42300.0
2012-11-30 12:10:00,41.48,41.49,41.46,41.49,24900.0,20.2146,20.2195,20.2049,20.2195,24900.0
2012-11-30 12:15:00,41.48,41.49,41.46,41.46,20400.0,20.2146,20.2195,20.2049,20.2049,20400.0
2012-11-30 12:20:00,41.46,41.51,41.45,41.51,28000.0,20.2049,20.2292,20.2,20.2292,28000.0
2012-11-30 12:25:00,41.51,41.52,41.5,41.52,18500.0,20.2292,20.2341,20.2244,20.2341,18500.0
2012-11-30 12:30:00,41.51,41.54,41.5,41.5,22500.0,20.2292,20.2439,20.2244,20.2244,22500.0
2012-11-30 12:35:00,41.51,41.54,41.51,41.54,313900.0,20.2292,20.2439,20.2292,20.2439,313900.0
2012-11-30 12:40:00,41.54,41.55,41.52,41.54,36000.0,20.2439,20.2487,20.2341,20.2439,36000.0
2012-11-30 12:45:00,41.53,41.57,41.52,41.57,84600.0,20.239,20.2585,20.2341,20.2585,84600.0
2012-11-30 12:50:00,41.56,41.57,41.52,41.55,31400.0,20.2536,20.2585,20.2341,20.2487,31400.0
2012-11-30 12:55:00,41.54,41.58,41.54,41.57,46000.0,20.2439,20.2633,20.2439,20.2585,46000.0
2012-11-30 13:00:00,41.57,41.6,41.57,41.6,27600.0,20.2585,20.2731,20.2585,20.2731,27600.0
2012-11-30 13:05:00,41.6,41.61,41.6,41.61,10100.0,20.2731,20.278,20.2731,20.278,10100.0
2012-11-30 13:10:00,41.61,41.62,41.6,41.61,34600.0,20.278,20.2828,20.2731,20.278,34600.0
2012-11-30 13:15:00,41.61,41.62,41.6,41.6,22300.0,20.278,20.2828,20.2731,20.2731,22300.0
2012-11-30 13:20:00,41.6,41.64,41.59,41.63,28600.0,20.2731,20.2926,20.2682,20.2877,28600.0
2012-11-30 13:25:00,41.64,41.65,41.62,41.65,26500.0,20.2926,20.2975,20.2828,20.2975,26500.0
2012-11-30 13:30:00,41.64,41.67,41.63,41.64,34800.0,20.2926,20.3072,20.2877,20.2926,34800.0
2012-11-30 13:35:00,41.63,41.65,41.62,41.64,28200.0,20.2877,20.2975,20.2828,20.2926,28200.0
2012-11-30 13:40:00,41.64,41.65,41.62,41.64,12800.0,20.2926,20.2975,20.2828,20.2926,12800.0
2012-11-30 13:45:00,41.64,41.67,41.63,41.66,21200.0,20.2926,20.3072,20.2877,20.3023,21200.0
2012-11-30 13:50:00,41.66,41.68,41.66,41.67,23000.0,20.3023,20.3121,20.3023,20.3072,23000.0
2012-11-30 13:55:00,41.68,41.69,41.66,41.69,53700.0,20.3121,20.317,20.3023,20.317,53700.0
2012-11-30 14:00:00,41.69,41.69,41.67,41.69,29100.0,20.317,20.317,20.3072,20.317,29100.0
2012-11-30 14:05:00,41.69,41.69,41.66,41.69,19700.0,20.317,20.317,20.3023,20.317,19700.0
2012-11-30 14:10:00,41.68,41.69,41.66,41.67,18000.0,20.3121,20.317,20.3023,20.3072,18000.0
2012-11-30 14:15:00,41.68,41.68,41.65,41.66,28100.0,20.3121,20.3121,20.2975,20.3023,28100.0
2012-11-30 14:20:00,41.66,41.69,41.65,41.69,47900.0,20.3023,20.317,20.2975,20.317,47900.0
2012-11-30 14:25:00,41.69,41.71,41.68,41.69,47700.0,20.317,20.3267,20.3121,20.317,47700.0
2012-11-30 14:30:00,41.69,41.7,41.67,41.67,22000.0,20.317,20.3218,20.3072,20.3072,22000.0
2012-11-30 14:35:00,41.67,41.68,41.63,41.63,38900.0,20.3072,20.3121,20.2877,20.2877,38900.0
2012-11-30 14:40:00,41.64,41.65,41.62,41.64,37800.0,20.2926,20.2975,20.2828,20.2926,37800.0
2012-11-30 14:45:00,41.64,41.65,41.62,41.64,23900.0,20.2926,20.2975,20.2828,20.2926,23900.0
2012-11-30 14:50:00,41.63,41.64,41.62,41.64,25600.0,20.2877,20.2926,20.2828,20.2926,25600.0
2012-11-30 14:55:00,41.64,41.65,41.62,41.64,82200.0,20.2926,20.2975,20.2828,20.2926,82200.0
2012-11-30 15:00:00,41.64,41.66,41.63,41.66,79200.0,20.2926,20.3023,20.2877,20.3023,79200.0
2012-11-30 15:05:00,41.66,41.66,41.63,41.65,61800.0,20.3023,20.3023,20.2877,20.2975,61800.0
2012-11-30 15:10:00,41.65,41.69,41.65,41.67,32200.0,20.2975,20.317,20.2975,20.3072,32200.0
2012-11-30 15:15:00,41.68,41.72,41.67,41.68,49500.0,20.3121,20.3316,20.3072,20.3121,49500.0
2012-11-30 15:20:00,41.67,41.7,41.66,41.66,45300.0,20.3072,20.3218,20.3023,20.3023,45300.0
2012-11-30 15:25:00,41.67,41.67,41.65,41.65,23600.0,20.3072,20.3072,20.2975,20.2975,23600.0
2012-11-30 15:30:00,41.66,41.66,41.63,41.65,64000.0,20.3023,20.3023,20.2877,20.2975,64000.0
2012-11-30 15:35:00,41.65,41.68,41.64,41.66,64900.0,20.2975,20.3121,20.2926,20.3023,64900.0
2012-11-30 15:40:00,41.67,41.68,41.66,41.67,66100.0,20.3072,20.3121,20.3023,20.3072,66100.0
2012-11-30 15:45:00,41.68,41.74,41.67,41.72,253400.0,20.3121,20.3413,20.3072,20.3316,253400.0
2012-11-30 15:50:00,41.72,41.76,41.71,41.75,122400.0,20.3316,20.3511,20.3267,20.3462,122400.0
2012-11-30 15:55:00,41.76,41.8,41.73,41.74,232900.0,20.3511,20.3706,20.3364,20.3413,232900.0
2012-12-03 09:30:00,41.71,41.77,41.7,41.77,122400.0,20.3267,20.3559,20.3218,20.3559,122400.0
2012-12-03 09:35:00,41.76,41.78,41.72,41.75,75900.0,20.3511,20.3608,20.3316,20.3462,75900.0
2012-12-03 09:40:00,41.75,41.76,41.71,41.75,45000.0,20.3462,20.3511,20.3267,20.3462,45000.0
2012-12-03 09:45:00,41.75,41.76,41.7,41.75,41000.0,20.3462,20.3511,20.3218,20.3462,41000.0
2012-12-03 09:50:00,41.74,41.74,41.65,41.67,113400.0,20.3413,20.3413,20.2975,20.3072,113400.0
2012-12-03 09:55:00,41.67,41.68,41.62,41.63,81300.0,20.3072,20.3121,20.2828,20.2877,81300.0
2012-12-03 10:00:00,41.62,41.63,41.46,41.5,122800.0,20.2828,20.2877,20.2049,20.2244,122800.0
2012-12-03 10:05:00,41.5,41.54,41.48,41.51,75200.0,20.2244,20.2439,20.2146,20.2292,75200.0
2012-12-03 10:10:00,41.51,41.56,41.5,41.54,102900.0,20.2292,20.2536,20.2244,20.2439,102900.0
2012-12-03 10:15:00,41.54,41.55,41.48,41.49,86300.0,20.2439,20.2487,20.2146,20.2195,86300.0
2012-12-03 10:20:00,41.5,41.52,41.49,41.5,29600.0,20.2244,20.2341,20.2195,20.2244,29600.0
2012-12-03 10:25:00,41.49,41.49,41.41,41.42,38800.0,20.2195,20.2195,20.1805,20.1854,38800.0
2012-12-03 10:30:00,41.42,41.42,41.38,41.4,65500.0,20.1854,20.1854,20.1659,20.1756,65500.0
2012-12-03 10:35:00,41.41,41.44,41.39,41.43,65300.0,20.1805,20.1951,20.1708,20.1902,65300.0
2012-12-03 10:40:00,41.43,41.46,41.43,41.43,25000.0,20.1902,20.2049,20.1902,20.1902,25000.0
2012-12-03 10:45:00,41.43,41.45,41.39,41.44,54100.0,20.1902,20.2,20.1708,20.1951,54100.0
2012-12-03 10:50:00,41.45,41.45,41.36,41.37,46700.0,20.2,20.2,20.1561,20.161,46700.0
2012-12-03 10:55:00,41.36,41.4,41.36,41.39,27400.0,20.1561,20.1756,20.1561,20.1708,27400.0
2012-12-03 11:00:00,41.4,41.41,41.37,41.37,10400.0,20.1756,20.1805,20.161,20.161,10400.0
2012-12-03 11:05:00,41.38,41.43,41.38,41.43,15500.0,20.1659,20.1902,20.1659,20.1902,15500.0
2012-12-03 11:10:00,41.43,41.49,41.43,41.47,32200.0,20.1902,20.2195,20.1902,20.2097,32200.0
2012-12-03 11:15:00,41.47,41.52,41.47,41.52,41200.0,20.2097,20.2341,20.2097,20.2341,41200.0
2012-12-03 11:20:00,41.52,41.53,41.45,41.45,37400.0,20.2341,20.239,20.2,20.2,37400.0
2012-12-03 11:25:00,41.45,41.58,41.45,41.56,50900.0,20.2,20.2633,20.2,20.2536,50900.0
2012-12-03 11:30:00,41.56,41.58,41.49,41.56,36500.0,20.2536,20.2633,20.2195,20.2536,36500.0
2012-12-03 11:35:00,41.55,41.55,41.5,41.52,27900.0,20.2487,20.2487,20.2244,20.2341,27900.0
2012-12-03 11:40:00,41.52,41.52,41.47,41.5,21000.0,20.2341,20.2341,20.2097,20.2244,21000.0
2012-12-03 11:45:00,41.49,41.52,41.48,41.51,13400.0,20.2195,20.2341,20.2146,20.2292,13400.0
2012-12-03 11:50:00,41.52,41.55,41.51,41.54,28400.0,20.2341,20.2487,20.2292,20.2439,28400.0
2012-12-03 11:55:00,41.54,41.55,41.52,41.55,17400.0,20.2439,20.2487,20.2341,20.2487,17400.0
2012-12-03 12:00:00,41.54,41.57,41.52,41.57,13400.0,20.2439,20.2585,20.2341,20.2585,13400.0
2012-12-03 12:05:00,41.57,41.57,41.55,41.56,7200.0,20.2585,20.2585,20.2487,20.2536,7200.0
2012-12-03 12:10:00,41.56,41.58,41.55,41.57,21000.0,20.2536,20.2633,20.2487,20.2585,21000.0
2012-12-03 12:15:00,41.56,41.58,41.55,41.57,19300.0,20.2536,20.2633,20.2487,20.2585,19300.0
2012-12-03 12:20:00,41.57,41.58,41.56,41.57,8800.0,20.2585,20.2633,20.2536,20.2585,8800.0
2012-12-03 12:25:00,41.57,41.59,41.56,41.56,16700.0,20.2585,20.2682,20.2536,20.2536,16700.0
2012-12-03 12:30:00,41.55,41.56,41.55,41.56,16500.0,20.2487,20.2536,20.2487,20.2536,16500.0
2012-12-03 12:35:00,41.55,41.56,41.52,41.52,51600.0,20.2487,20.2536,20.2341,20.2341,51600.0
2012-12-03 12:40:00,41.52,41.53,41.47,41.49,39500.0,20.2341,20.239,20.2097,20.2195,39500.0
2012-12-03 12:45:00,41.48,41.49,41.44,41.44,18100.0,20.2146,20.2195,20.1951,20.1951,18100.0
2012-12-03 12:50:00,41.44,41.44,41.39,41.4,61200.0,20.1951,20.1951,20.1708,20.1756,61200.0
2012-12-03 12:55:00,41.4,41.41,41.39,41.39,14100.0,20.1756,20.1805,20.1708,20.1708,14100.0
2012-12-03 13:00:00,41.39,41.39,41.32,41.32,38500.0,20.1708,20.1708,20.1366,20.1366,38500.0
2012-12-03 13:05:00,41.32,41.34,41.31,41.31,15000.0,20.1366,20.1464,20.1318,20.1318,15000.0
2012-12-03 13:10:00,41.32,41.32,41.29,41.29,37100.0,20.1366,20.1366,20.122,20.122,37100.0
2012-12-03 13:15:00,41.29,41.31,41.28,41.29,69400.0,20.122,20.1318,20.1171,20.122,69400.0
2012-12-03 13:20:00,41.29,41.3,41.27,41.27,91500.0,20.122,20.1269,20.1123,20.1123,91500.0
2012-12-03 13:25:00,41.28,41.29,41.27,41.28,12500.0,20.1171,20.122,20.1123,20.1171,12500.0
2012-12-03 13:30:00,41.28,41.29,41.21,41.21,56800.0,20.1171,20.122,20.083,20.083,56800.0
2012-12-03 13:35:00,41.21,41.21,41.16,41.18,97400.0,20.083,20.083,20.0587,20.0684,97400.0
2012-12-03 13:40:00,41.18,41.19,41.16,41.18,26700.0,20.0684,20.0733,20.0587,20.0684,26700.0
2012-12-03 13:45:00,41.18,41.2,41.17,41.19,15800.0,20.0684,20.0782,20.0635,20.0733,15800.0
2012-12-03 13:50:00,41.19,41.23,41.19,41.2,42900.0,20.0733,20.0928,20.0733,20.0782,42900.0
2012-12-03 13:55:00,41.21,41.25,41.21,41.24,11700.0,20.083,20.1025,20.083,20.0977,11700.0
2012-12-03 14:00:00,41.23,41.25,41.21,41.22,18800.0,20.0928,20.1025,20.083,20.0879,18800.0
2012-12-03 14:05:00,41.22,41.23,41.2,41.22,67600.0,20.0879,20.0928,20.0782,20.0879,67600.0
2012-12-03 14:10:00,41.22,41.22,41.19,41.22,30000.0,20.0879,20.0879,20.0733,20.0879,30000.0
2012-12-03 14:15:00,41.23,41.25,41.22,41.23,72200.0,20.0928,20.1025,20.0879,20.0928,72200.0
2012-12-03 14:20:00,41.23,41.24,41.22,41.23,43600.0,20.0928,20.0977,20.0879,20.0928,43600.0
2012-12-03 14:25:00,41.23,41.24,41.18,41.2,56100.0,20.0928,20.0977,20.0684,20.0782,56100.0
2012-12-03 14:30:00,41.2,41.22,41.19,41.21,21900.0,20.0782,20.0879,20.0733,20.083,21900.0
2012-12-03 14:35:00,41.22,41.22,41.14,41.15,38900.0,20.0879,20.0879,20.0489,20.0538,38900.0
2012-12-03 14:40:00,41.14,41.19,41.14,41.14,33800.0,20.0489,20.0733,20.0489,20.0489,33800.0
2012-12-03 14:45:00,41.14,41.17,41.13,41.14,55300.0,20.0489,20.0635,20.044,20.0489,55300.0
2012-12-03 14:50:00,41.15,41.2,41.13,41.2,29600.0,20.0538,20.0782,20.044,20.0782,29600.0
2012-12-03 14:55:00,41.2,41.2,41.17,41.19,27000.0,20.0782,20.0782,20.0635,20.0733,27000.0
2012-12-03 15:00:00,41.19,41.26,41.18,41.21,53500.0,20.0733,20.1074,20.0684,20.083,53500.0
2012-12-03 15:05:00,41.2,41.22,41.16,41.18,49200.0,20.0782,20.0879,20.0587,20.0684,49200.0
2012-12-03 15:10:00,41.17,41.21,41.15,41.19,19900.0,20.0635,20.083,20.0538,20.0733,19900.0
2012-12-03 15:15:00,41.19,41.19,41.12,41.12,27700.0,20.0733,20.0733,20.0392,20.0392,27700.0
2012-12-03 15:20:00,41.12,41.16,41.1,41.16,119400.0,20.0392,20.0587,20.0294,20.0587,119400.0
2012-12-03 15:25:00,41.16,41.2,41.15,41.2,52100.0,20.0587,20.0782,20.0538,20.0782,52100.0
2012-12-03 15:30:00,41.2,41.23,41.17,41.21,93000.0,20.0782,20.0928,20.0635,20.083,93000.0
2012-12-03 15:35:00,41.22,41.23,41.18,41.2,94300.0,20.0879,20.0928,20.0684,20.0782,94300.0
2012-12-03 15:40:00,41.2,41.26,41.19,41.22,140700.0,20.0782,20.1074,20.0733,20.0879,140700.0
2012-12-03 15:45:00,41.21,41.25,41.19,41.2,87400.0,20.083,20.1025,20.0733,20.0782,87400.0
2012-12-03 15:50:00,41.19,41.23,41.19,41.23,60300.0,20.0733,20.0928,20.0733,20.0928,60300.0
2012-12-03 15:55:00,41.23,41.23,41.17,41.2,204200.0,20.0928,20.0928,20.0635,20.0782,204200.0
2012-12-04 09:30:00,41.04,41.05,40.98,41.01,210100.0,20.0002,20.0051,19.9709,19.9856,210100.0
2012-12-04 09:35:00,41.01,41.08,40.97,41.03,269500.0,19.9856,20.0197,19.9661,19.9953,269500.0
2012-12-04 09:40:00,41.03,41.06,41.0,41.03,159600.0,19.9953,20.0099,19.9807,19.9953,159600.0
2012-12-04 09:45:00,41.03,41.06,40.91,40.91,119100.0,19.9953,20.0099,19.9368,19.9368,119100.0
2012-12-04 09:50:00,40.91,40.98,40.91,40.96,74200.0,19.9368,19.9709,19.9368,19.9612,74200.0
2012-12-04 09:55:00,40.95,40.96,40.92,40.93,132700.0,19.9563,19.9612,19.9417,19.9466,132700.0
2012-12-04 10:00:00,40.93,40.95,40.89,40.89,70100.0,19.9466,19.9563,19.9271,19.9271,70100.0
2012-12-04 10:05:00,40.89,40.93,40.87,40.93,83000.0,19.9271,19.9466,19.9173,19.9466,83000.0
2012-12-04 10:10:00,40.93,40.97,40.91,40.96,69700.0,19.9466,19.9661,19.9368,19.9612,69700.0
2012-12-04 10:15:00,40.96,41.03,40.95,40.99,142100.0,19.9612,19.9953,19.9563,19.9758,142100.0
2012-12-04 10:20:00,40.99,41.0,40.96,40.98,30600.0,19.9758,19.9807,19.9612,19.9709,30600.0
2012-12-04 10:25:00,40.97,41.0,40.97,40.99,46900.0,19.9661,19.9807,19.9661,19.9758,46900.0
2012-12-04 10:30:00,40.98,40.99,40.96,40.96,41400.0,19.9709,19.9758,19.9612,19.9612,41400.0
2012-12-04 10:35:00,40.96,40.96,40.92,40.92,32200.0,19.9612,19.9612,19.9417,19.9417,32200.0
2012-12-04 10:40:00,40.92,40.96,40.9,40.9,64200.0,19.9417,19.9612,19.932,19.932,64200.0
2012-12-04 10:45:00,40.91,40.93,40.9,40.93,40800.0,19.9368,19.9466,19.932,19.9466,40800.0
2012-12-04 10:50:00,40.92,40.94,40.89,40.93,77700.0,19.9417,19.9515,19.9271,19.9466,77700.0
2012-12-04 10:55:00,40.93,40.96,40.91,40.94,67800.0,19.9466,19.9612,19.9368,19.9515,67800.0
2012-12-04 11:00:00,40.94,40.96,40.93,40.94,38500.0,19.9515,19.9612,19.9466,19.9515,38500.0
2012-12-04 11:05:00,40.93,40.94,40.89,40.91,44400.0,19.9466,19.9515,19.9271,19.9368,44400.0
2012-12-04 11:10:00,40.91,40.95,40.89,40.93,67100.0,19.9368,19.9563,19.9271,19.9466,67100.0
2012-12-04 11:15:00,40.93,40.97,40.93,40.96,53000.0,19.9466,19.9661,19.9466,19.9612,53000.0
2012-12-04 11:20:00,40.96,40.98,40.94,40.95,30600.0,19.9612,19.9709,19.9515,19.9563,30600.0
2012-12-04 11:25:00,40.95,41.0,40.9,40.9,58700.0,19.9563,19.9807,19.932,19.932,58700.0
2012-12-04 11:30:00,40.9,40.96,40.88,40.96,62300.0,19.932,19.9612,19.9222,19.9612,62300.0
2012-12-04 11:35:00,40.95,40.97,40.93,40.93,48500.0,19.9563,19.9661,19.9466,19.9466,48500.0
2012-12-04 11:40:00,40.94,41.0,40.94,41.0,31000.0,19.9515,19.9807,19.9515,19.9807,31000.0
2012-12-04 11:45:00,41.0,41.01,40.98,40.98,23400.0,19.9807,19.9856,19.9709,19.9709,23400.0
2012-12-04 11:50:00,40.98,41.01,40.98,40.99,26800.0,19.9709,19.9856,19.9709,19.9758,26800.0
2012-12-04 11:55:00,40.98,41.02,40.98,41.01,27000.0,19.9709,19.9904,19.9709,19.9856,27000.0
2012-12-04 12:00:00,41.01,41.01,40.93,40.94,36500.0,19.9856,19.9856,19.9466,19.9515,36500.0
2012-12-04 12:05:00,40.94,40.96,40.92,40.96,14900.0,19.9515,19.9612,19.9417,19.9612,14900.0
2012-12-04 12:10:00,40.95,40.98,40.95,40.98,23500.0,19.9563,19.9709,19.9563,19.9709,23500.0
2012-12-04 12:15:00,40.98,41.02,40.97,41.0,69400.0,19.9709,19.9904,19.9661,19.9807,69400.0
2012-12-04 12:20:00,41.01,41.02,40.99,41.0,15400.0,19.9856,19.9904,19.9758,19.9807,15400.0
2012-12-04 12:25:00,41.0,41.05,40.98,41.02,48400.0,19.9807,20.0051,19.9709,19.9904,48400.0
2012-12-04 12:30:00,41.03,41.03,40.95,40.95,76100.0,19.9953,19.9953,19.9563,19.9563,76100.0
2012-12-04 12:35:00,40.96,40.99,40.94,40.96,24600.0,19.9612,19.9758,19.9515,19.9612,24600.0
2012-12-04 12:40:00,40.96,41.04,40.96,40.99,116900.0,19.9612,20.0002,19.9612,19.9758,116900.0
2012-12-04 12:45:00,40.98,41.02,40.98,40.99,33400.0,19.9709,19.9904,19.9709,19.9758,33400.0
2012-12-04 12:50:00,40.99,41.01,40.97,40.98,24600.0,19.9758,19.9856,19.9661,19.9709,24600.0
2012-12-04 12:55:00,40.98,40.99,40.97,40.97,16900.0,19.9709,19.9758,19.9661,19.9661,16900.0
2012-12-04 13:00:00,40.98,40.98,40.9,40.9,35100.0,19.9709,19.9709,19.932,19.932,35100.0
2012-12-04 13:05:00,40.91,40.93,40.88,40.9,24700.0,19.9368,19.9466,19.9222,19.932,24700.0
2012-12-04 13:10:00,40.89,40.91,40.88,40.9,22400.0,19.9271,19.9368,19.9222,19.932,22400.0
2012-12-04 13:15:00,40.89,40.9,40.86,40.87,18000.0,19.9271,19.932,19.9125,19.9173,18000.0
2012-12-04 13:20:00,40.87,40.9,40.86,40.89,37500.0,19.9173,19.932,19.9125,19.9271,37500.0
2012-12-04 13:25:00,40.89,40.92,40.89,40.91,41700.0,19.9271,19.9417,19.9271,19.9368,41700.0
2012-12-04 13:30:00,40.91,40.92,40.87,40.87,23900.0,19.9368,19.9417,19.9173,19.9173,23900.0
2012-12-04 13:35:00,40.87,40.88,40.87,40.88,14700.0,19.9173,19.9222,19.9173,19.9222,14700.0
2012-12-04 13:40:00,40.88,40.92,40.87,40.88,26900.0,19.9222,19.9417,19.9173,19.9222,26900.0
2012-12-04 13:45:00,40.88,40.91,40.88,40.9,27500.0,19.9222,19.9368,19.9222,19.932,27500.0
2012-12-04 13:50:00,40.91,40.95,40.9,40.95,86300.0,19.9368,19.9563,19.932,19.9563,86300.0
2012-12-04 13:55:00,40.95,40.96,40.9,40.9,43800.0,19.9563,19.9612,19.932,19.932,43800.0
2012-12-04 14:00:00,40.91,40.93,40.88,40.9,38100.0,19.9368,19.9466,19.9222,19.932,38100.0
2012-12-04 14:05:00,40.89,40.9,40.87,40.88,33600.0,19.9271,19.932,19.9173,19.9222,33600.0
2012-12-04 14:10:00,40.87,40.89,40.85,40.87,30700.0,19.9173,19.9271,19.9076,19.9173,30700.0
2012-12-04 14:15:00,40.86,40.88,40.84,40.85,75700.0,19.9125,19.9222,19.9027,19.9076,75700.0
2012-12-04 14:20:00,40.85,40.89,40.85,40.86,35800.0,19.9076,19.9271,19.9076,19.9125,35800.0
2012-12-04 14:25:00,40.86,40.88,40.84,40.84,46200.0,19.9125,19.9222,19.9027,19.9027,46200.0
2012-12-04 14:30:00,40.84,40.84,40.81,40.83,53900.0,19.9027,19.9027,19.8881,19.8978,53900.0
2012-12-04 14:35:00,40.84,40.85,40.81,40.82,36300.0,19.9027,19.9076,19.8881,19.893,36300.0
2012-12-04 14:40:00,40.81,40.87,40.81,40.85,35600.0,19.8881,19.9173,19.8881,19.9076,35600.0
2012-12-04 14:45:00,40.85,40.85,40.83,40.84,24400.0,19.9076,19.9076,19.8978,19.9027,24400.0
2012-12-04 14:50:00,40.84,40.87,40.83,40.84,50500.0,19.9027,19.9173,19.8978,19.9027,50500.0
2012-12-04 14:55:00,40.83,40.87,40.83,40.87,55300.0,19.8978,19.9173,19.8978,19.9173,55300.0
2012-12-04 15:00:00,40.87,40.9,40.87,40.89,33200.0,19.9173,19.932,19.9173,19.9271,33200.0
2012-12-04 15:05:00,40.9,40.92,40.89,40.89,80300.0,19.932,19.9417,19.9271,19.9271,80300.0
2012-12-04 15:10:00,40.89,40.9,40.86,40.86,26900.0,19.9271,19.932,19.9125,19.9125,26900.0
2012-12-04 15:15:00,40.86,40.9,40.86,40.89,45200.0,19.9125,19.932,19.9125,19.9271,45200.0
2012-12-04 15:20:00,40.89,40.9,40.87,40.89,29600.0,19.9271,19.932,19.9173,19.9271,29600.0
2012-12-04 15:25:00,40.89,40.91,40.88,40.89,49200.0,19.9271,19.9368,19.9222,19.9271,49200.0
2012-12-04 15:30:00,40.9,40.91,40.85,40.86,103800.0,19.932,19.9368,19.9076,19.9125,103800.0
2012-12-04 15:35:00,40.87,40.88,40.84,40.88,89500.0,19.9173,19.9222,19.9027,19.9222,89500.0
2012-12-04 15:40:00,40.88,40.88,40.84,40.88,88900.0,19.9222,19.9222,19.9027,19.9222,88900.0
2012-12-04 15:45:00,40.89,40.9,40.84,40.85,125200.0,19.9271,19.932,19.9027,19.9076,125200.0
2012-12-04 15:50:00,40.86,40.94,40.86,40.93,299200.0,19.9125,19.9515,19.9125,19.9466,299200.0
2012-12-04 15:55:00,40.94,41.01,40.9,40.99,664900.0,19.9515,19.9856,19.932,19.9758,664900.0
2012-12-05 09:30:00,40.86,40.96,40.85,40.96,117200.0,19.9125,19.9612,19.9076,19.9612,117200.0
2012-12-05 09:35:00,40.96,41.08,40.94,41.05,119900.0,19.9612,20.0197,19.9515,20.0051,119900.0
2012-12-05 09:40:00,41.06,41.11,41.0,41.02,124900.0,20.0099,20.0343,19.9807,19.9904,124900.0
2012-12-05 09:45:00,41.02,41.04,40.96,41.01,134500.0,19.9904,20.0002,19.9612,19.9856,134500.0
2012-12-05 09:50:00,41.01,41.03,40.99,41.02,92400.0,19.9856,19.9953,19.9758,19.9904,92400.0
2012-12-05 09:55:00,41.03,41.05,41.0,41.02,68000.0,19.9953,20.0051,19.9807,19.9904,68000.0
2012-12-05 10:00:00,41.02,41.07,40.98,41.0,143500.0,19.9904,20.0148,19.9709,19.9807,143500.0
2012-12-05 10:05:00,41.0,41.09,41.0,41.04,273500.0,19.9807,20.0246,19.9807,20.0002,273500.0
2012-12-05 10:10:00,41.05,41.08,41.04,41.07,120500.0,20.0051,20.0197,20.0002,20.0148,120500.0
2012-12-05 10:15:00,41.07,41.08,41.05,41.07,42100.0,20.0148,20.0197,20.0051,20.0148,42100.0
2012-12-05 10:20:00,41.07,41.11,41.05,41.05,68700.0,20.0148,20.0343,20.0051,20.0051,68700.0
2012-12-05 10:25:00,41.04,41.05,41.0,41.02,82100.0,20.0002,20.0051,19.9807,19.9904,82100.0
2012-12-05 10:30:00,41.02,41.07,41.0,41.06,95300.0,19.9904,20.0148,19.9807,20.0099,95300.0
2012-12-05 10:35:00,41.06,41.1,41.06,41.07,50900.0,20.0099,20.0294,20.0099,20.0148,50900.0
2012-12-05 10:40:00,41.06,41.06,41.02,41.04,244000.0,20.0099,20.0099,19.9904,20.0002,244000.0
2012-12-05 10:45:00,41.04,41.05,41.01,41.04,96000.0,20.0002,20.0051,19.9856,20.0002,96000.0
2012-12-05 10:50:00,41.04,41.05,41.0,41.0,70300.0,20.0002,20.0051,19.9807,19.9807,70300.0
2012-12-05 10:55:00,41.0,41.02,40.98,41.01,135100.0,19.9807,19.9904,19.9709,19.9856,135100.0
2012-12-05 11:00:00,41.01,41.02,40.99,41.02,109600.0,19.9856,19.9904,19.9758,19.9904,109600.0
2012-12-05 11:05:00,41.02,41.04,41.0,41.03,113000.0,19.9904,20.0002,19.9807,19.9953,113000.0
2012-12-05 11:10:00,41.03,41.08,41.02,41.07,78500.0,19.9953,20.0197,19.9904,20.0148,78500.0
2012-12-05 11:15:00,41.07,41.09,41.06,41.06,64100.0,20.0148,20.0246,20.0099,20.0099,64100.0
2012-12-05 11:20:00,41.07,41.11,41.07,41.1,81500.0,20.0148,20.0343,20.0148,20.0294,81500.0
2012-12-05 11:25:00,41.1,41.13,41.09,41.1,78100.0,20.0294,20.044,20.0246,20.0294,78100.0
2012-12-05 11:30:00,41.11,41.17,41.11,41.15,121400.0,20.0343,20.0635,20.0343,20.0538,121400.0
2012-12-05 11:35:00,41.15,41.18,41.13,41.17,30300.0,20.0538,20.0684,20.044,20.0635,30300.0
2012-12-05 11:40:00,41.16,41.23,41.16,41.22,42700.0,20.0587,20.0928,20.0587,20.0879,42700.0
2012-12-05 11:45:00,41.21,41.22,41.19,41.21,26600.0,20.083,20.0879,20.0733,20.083,26600.0
2012-12-05 11:50:00,41.21,41.24,41.2,41.24,21000.0,20.083,20.0977,20.0782,20.0977,21000.0
2012-12-05 11:55:00,41.25,41.31,41.25,41.29,36700.0,20.1025,20.1318,20.1025,20.122,36700.0
2012-12-05 12:00:00,41.3,41.37,41.3,41.34,37800.0,20.1269,20.161,20.1269,20.1464,37800.0
2012-12-05 12:05:00,41.35,41.4,41.35,41.37,42100.0,20.1513,20.1756,20.1513,20.161,42100.0
2012-12-05 12:10:00,41.38,41.38,41.33,41.33,16800.0,20.1659,20.1659,20.1415,20.1415,16800.0
2012-12-05 12:15:00,41.33,41.33,41.28,41.31,28700.0,20.1415,20.1415,20.1171,20.1318,28700.0
2012-12-05 12:20:00,41.31,41.34,41.29,41.32,21000.0,20.1318,20.1464,20.122,20.1366,21000.0
2012-12-05 12:25:00,41.32,41.33,41.29,41.31,22400.0,20.1366,20.1415,20.122,20.1318,22400.0
2012-12-05 12:30:00,41.3,41.37,41.3,41.36,25000.0,20.1269,20.161,20.1269,20.1561,25000.0
2012-12-05 12:35:00,41.36,41.39,41.35,41.38,110200.0,20.1561,20.1708,20.1513,20.1659,110200.0
2012-12-05 12:40:00,41.38,41.39,41.36,41.37,27200.0,20.1659,20.1708,20.1561,20.161,27200.0
2012-12-05 12:45:00,41.37,41.4,41.33,41.33,30400.0,20.161,20.1756,20.1415,20.1415,30400.0
2012-12-05 12:50:00,41.34,41.36,41.33,41.34,23800.0,20.1464,20.1561,20.1415,20.1464,23800.0
2012-12-05 12:55:00,41.35,41.36,41.33,41.33,28600.0,20.1513,20.1561,20.1415,20.1415,28600.0
2012-12-05 13:00:00,41.33,41.38,41.33,41.37,38600.0,20.1415,20.1659,20.1415,20.161,38600.0
2012-12-05 13:05:00,41.36,41.39,41.35,41.38,31500.0,20.1561,20.1708,20.1513,20.1659,31500.0
2012-12-05 13:10:00,41.38,41.38,41.36,41.37,14500.0,20.1659,20.1659,20.1561,20.161,14500.0
2012-12-05 13:15:00,41.35,41.36,41.33,41.33,24800.0,20.1513,20.1561,20.1415,20.1415,24800.0
2012-12-05 13:20:00,41.34,41.36,41.32,41.34,46100.0,20.1464,20.1561,20.1366,20.1464,46100.0
2012-12-05 13:25:00,41.33,41.34,41.32,41.33,21900.0,20.1415,20.1464,20.1366,20.1415,21900.0
2012-12-05 13:30:00,41.32,41.34,41.29,41.3,30700.0,20.1366,20.1464,20.122,20.1269,30700.0
2012-12-05 13:35:00,41.29,41.32,41.28,41.29,35200.0,20.122,20.1366,20.1171,20.122,35200.0
2012-12-05 13:40:00,41.3,41.3,41.27,41.28,22000.0,20.1269,20.1269,20.1123,20.1171,22000.0
2012-12-05 13:45:00,41.28,41.28,41.23,41.26,54000.0,20.1171,20.1171,20.0928,20.1074,54000.0
2012-12-05 13:50:00,41.25,41.27,41.23,41.24,19000.0,20.1025,20.1123,20.0928,20.0977,19000.0
2012-12-05 13:55:00,41.24,41.24,41.22,41.22,28500.0,20.0977,20.0977,20.0879,20.0879,28500.0
2012-12-05 14:00:00,41.23,41.3,41.23,41.29,46200.0,20.0928,20.1269,20.0928,20.122,46200.0
2012-12-05 14:05:00,41.29,41.31,41.28,41.29,43700.0,20.122,20.1318,20.1171,20.122,43700.0
2012-12-05 14:10:00,41.3,41.31,41.28,41.31,10500.0,20.1269,20.1318,20.1171,20.1318,10500.0
2012-12-05 14:15:00,41.31,41.34,41.3,41.34,24200.0,20.1318,20.1464,20.1269,20.1464,24200.0
2012-12-05 14:20:00,41.34,41.35,41.33,41.33,13300.0,20.1464,20.1513,20.1415,20.1415,13300.0
2012-12-05 14:25:00,41.34,41.35,41.3,41.3,32800.0,20.1464,20.1513,20.1269,20.1269,32800.0
2012-12-05 14:30:00,41.31,41.32,41.28,41.31,29600.0,20.1318,20.1366,20.1171,20.1318,29600.0
2012-12-05 14:35:00,41.31,41.33,41.3,41.32,20200.0,20.1318,20.1415,20.1269,20.1366,20200.0
2012-12-05 14:40:00,41.32,41.36,41.31,41.34,35700.0,20.1366,20.1561,20.1318,20.1464,35700.0
2012-12-05 14:45:00,41.34,41.36,41.32,41.32,21800.0,20.1464,20.1561,20.1366,20.1366,21800.0
2012-12-05 14:50:00,41.32,41.34,41.29,41.33,31300.0,20.1366,20.1464,20.122,20.1415,31300.0
2012-12-05 14:55:00,41.33,41.33,41.29,41.3,35600.0,20.1415,20.1415,20.122,20.1269,35600.0
2012-12-05 15:00:00,41.3,41.35,41.28,41.35,100800.0,20.1269,20.1513,20.1171,20.1513,100800.0
2012-12-05 15:05:00,41.35,41.38,41.34,41.37,34700.0,20.1513,20.1659,20.1464,20.161,34700.0
2012-12-05 15:10:00,41.37,41.39,41.35,41.38,36300.0,20.161,20.1708,20.1513,20.1659,36300.0
2012-12-05 15:15:00,41.38,41.39,41.37,41.38,37800.0,20.1659,20.1708,20.161,20.1659,37800.0
2012-12-05 15:20:00,41.38,41.39,41.35,41.39,110300.0,20.1659,20.1708,20.1513,20.1708,110300.0
2012-12-05 15:25:00,41.39,41.41,41.37,41.38,83100.0,20.1708,20.1805,20.161,20.1659,83100.0
2012-12-05 15:30:00,41.38,41.41,41.37,41.41,66800.0,20.1659,20.1805,20.161,20.1805,66800.0
2012-12-05 15:35:00,41.4,41.41,41.35,41.35,122900.0,20.1756,20.1805,20.1513,20.1513,122900.0
2012-12-05 15:40:00,41.36,41.39,41.34,41.38,137700.0,20.1561,20.1708,20.1464,20.1659,137700.0
2012-12-05 15:45:00,41.38,41.38,41.32,41.32,112300.0,20.1659,20.1659,20.1366,20.1366,112300.0
2012-12-05 15:50:00,41.32,41.39,41.32,41.37,148600.0,20.1366,20.1708,20.1366,20.161,148600.0
2012-12-05 15:55:00,41.38,41.38,41.31,41.31,172900.0,20.1659,20.1659,20.1318,20.1318,172900.0
2012-12-06 09:30:00,41.41,41.41,41.29,41.39,123800.0,20.1805,20.1805,20.122,20.1708,123800.0
2012-12-06 09:35:00,41.39,41.46,41.38,41.46,77700.0,20.1708,20.2049,20.1659,20.2049,77700.0
2012-12-06 09:40:00,41.46,41.48,41.36,41.37,106200.0,20.2049,20.2146,20.1561,20.161,106200.0
2012-12-06 09:45:00,41.37,41.42,41.35,41.4,34900.0,20.161,20.1854,20.1513,20.1756,34900.0
2012-12-06 09:50:00,41.39,41.48,41.39,41.44,93100.0,20.1708,20.2146,20.1708,20.1951,93100.0
2012-12-06 09:55:00,41.45,41.46,41.4,41.41,24800.0,20.2,20.2049,20.1756,20.1805,24800.0
2012-12-06 10:00:00,41.42,41.43,41.37,41.38,23600.0,20.1854,20.1902,20.161,20.1659,23600.0
2012-12-06 10:05:00,41.39,41.43,41.39,41.43,69200.0,20.1708,20.1902,20.1708,20.1902,69200.0
2012-12-06 10:10:00,41.43,41.44,41.41,41.42,117500.0,20.1902,20.1951,20.1805,20.1854,117500.0
2012-12-06 10:15:00,41.43,41.44,41.39,41.39,27300.0,20.1902,20.1951,20.1708,20.1708,27300.0
2012-12-06 10:20:00,41.4,41.4,41.34,41.37,43100.0,20.1756,20.1756,20.1464,20.161,43100.0
2012-12-06 10:25:00,41.37,41.38,41.29,41.33,51300.0,20.161,20.1659,20.122,20.1415,51300.0
2012-12-06 10:30:00,41.33,41.37,41.32,41.33,26500.0,20.1415,20.161,20.1366,20.1415,26500.0
2012-12-06 10:35:00,41.33,41.37,41.31,41.36,31600.0,20.1415,20.161,20.1318,20.1561,31600.0
2012-12-06 10:40:00,41.37,41.38,41.31,41.32,30300.0,20.161,20.1659,20.1318,20.1366,30300.0
2012-12-06 10:45:00,41.31,41.37,41.29,41.36,63500.0,20.1318,20.161,20.122,20.1561,63500.0
2012-12-06 10:50:00,41.35,41.37,41.34,41.34,24400.0,20.1513,20.161,20.1464,20.1464,24400.0
2012-12-06 10:55:00,41.35,41.38,41.35,41.37,26200.0,20.1513,20.1659,20.1513,20.161,26200.0
2012-12-06 11:00:00,41.37,41.38,41.34,41.34,24300.0,20.161,20.1659,20.1464,20.1464,24300.0
2012-12-06 11:05:00,41.34,41.34,41.3,41.31,24800.0,20.1464,20.1464,20.1269,20.1318,24800.0
2012-12-06 11:10:00,41.31,41.32,41.28,41.31,16900.0,20.1318,20.1366,20.1171,20.1318,16900.0
2012-12-06 11:15:00,41.31,41.33,41.28,41.31,142100.0,20.1318,20.1415,20.1171,20.1318,142100.0
2012-12-06 11:20:00,41.3,41.33,41.28,41.32,17600.0,20.1269,20.1415,20.1171,20.1366,17600.0
2012-12-06 11:25:00,41.33,41.33,41.25,41.28,54200.0,20.1415,20.1415,20.1025,20.1171,54200.0
2012-12-06 11:30:00,41.28,41.3,41.24,41.24,54800.0,20.1171,20.1269,20.0977,20.0977,54800.0
2012-12-06 11:35:00,41.25,41.27,41.23,41.27,28700.0,20.1025,20.1123,20.0928,20.1123,28700.0
2012-12-06 11:40:00,41.27,41.27,41.23,41.23,30900.0,20.1123,20.1123,20.0928,20.0928,30900.0
2012-12-06 11:45:00,41.23,41.24,41.17,41.18,70100.0,20.0928,20.0977,20.0635,20.0684,70100.0
2012-12-06 11:50:00,41.2,41.2,41.18,41.19,39300.0,20.0782,20.0782,20.0684,20.0733,39300.0
2012-12-06 11:55:00,41.18,41.2,41.15,41.17,219500.0,20.0684,20.0782,20.0538,20.0635,219500.0
2012-12-06 12:00:00,41.18,41.2,41.17,41.19,48100.0,20.0684,20.0782,20.0635,20.0733,48100.0
2012-12-06 12:05:00,41.19,41.19,41.17,41.17,9000.0,20.0733,20.0733,20.0635,20.0635,9000.0
2012-12-06 12:10:00,41.18,41.18,41.16,41.17,5600.0,20.0684,20.0684,20.0587,20.0635,5600.0
2012-12-06 12:15:00,41.18,41.2,41.16,41.16,14700.0,20.0684,20.0782,20.0587,20.0587,14700.0
2012-12-06 12:20:00,41.16,41.17,41.14,41.15,10100.0,20.0587,20.0635,20.0489,20.0538,10100.0
2012-12-06 12:25:00,41.15,41.15,41.12,41.12,13200.0,20.0538,20.0538,20.0392,20.0392,13200.0
2012-12-06 12:30:00,41.12,41.17,41.12,41.15,17000.0,20.0392,20.0635,20.0392,20.0538,17000.0
2012-12-06 12:35:00,41.15,41.16,41.14,41.16,21300.0,20.0538,20.0587,20.0489,20.0587,21300.0
2012-12-06 12:40:00,41.16,41.17,41.13,41.15,49500.0,20.0587,20.0635,20.044,20.0538,49500.0
2012-12-06 12:45:00,41.16,41.17,41.14,41.17,25400.0,20.0587,20.0635,20.0489,20.0635,25400.0
2012-12-06 12:50:00,41.17,41.17,41.15,41.16,10000.0,20.0635,20.0635,20.0538,20.0587,10000.0
2012-12-06 12:55:00,41.15,41.18,41.15,41.16,11300.0,20.0538,20.0684,20.0538,20.0587,11300.0
2012-12-06 13:00:00,41.15,41.17,41.14,41.16,18900.0,20.0538,20.0635,20.0489,20.0587,18900.0
2012-12-06 13:05:00,41.16,41.17,41.14,41.16,12800.0,20.0587,20.0635,20.0489,20.0587,12800.0
2012-12-06 13:10:00,41.16,41.19,41.16,41.16,9400.0,20.0587,20.0733,20.0587,20.0587,9400.0
2012-12-06 13:15:00,41.17,41.24,41.17,41.24,62700.0,20.0635,20.0977,20.0635,20.0977,62700.0
2012-12-06 13:20:00,41.23,41.26,41.23,41.25,36400.0,20.0928,20.1074,20.0928,20.1025,36400.0
2012-12-06 13:25:00,41.26,41.26,41.22,41.24,23600.0,20.1074,20.1074,20.0879,20.0977,23600.0
2012-12-06 13:30:00,41.24,41.25,41.23,41.25,11300.0,20.0977,20.1025,20.0928,20.1025,11300.0
2012-12-06 13:35:00,41.24,41.26,41.24,41.25,21900.0,20.0977,20.1074,20.0977,20.1025,21900.0
2012-12-06 13:40:00,41.26,41.26,41.22,41.24,40600.0,20.1074,20.1074,20.0879,20.0977,40600.0
2012-12-06 13:45:00,41.24,41.25,41.22,41.25,9200.0,20.0977,20.1025,20.0879,20.1025,9200.0
2012-12-06 13:50:00,41.26,41.26,41.23,41.25,22100.0,20.1074,20.1074,20.0928,20.1025,22100.0
2012-12-06 13:55:00,41.26,41.3,41.25,41.29,21900.0,20.1074,20.1269,20.1025,20.122,21900.0
2012-12-06 14:00:00,41.3,41.3,41.27,41.28,30400.0,20.1269,20.1269,20.1123,20.1171,30400.0
2012-12-06 14:05:00,41.27,41.28,41.27,41.28,5900.0,20.1123,20.1171,20.1123,20.1171,5900.0
2012-12-06 14:10:00,41.28,41.31,41.28,41.3,23200.0,20.1171,20.1318,20.1171,20.1269,23200.0
2012-12-06 14:15:00,41.3,41.32,41.29,41.31,44200.0,20.1269,20.1366,20.122,20.1318,44200.0
2012-12-06 14:20:00,41.31,41.31,41.28,41.29,33400.0,20.1318,20.1318,20.1171,20.122,33400.0
2012-12-06 14:25:00,41.3,41.32,41.29,41.3,28600.0,20.1269,20.1366,20.122,20.1269,28600.0
2012-12-06 14:30:00,41.31,41.34,41.3,41.32,23700.0,20.1318,20.1464,20.1269,20.1366,23700.0
2012-12-06 14:35:00,41.33,41.34,41.31,41.34,32100.0,20.1415,20.1464,20.1318,20.1464,32100.0
2012-12-06 14:40:00,41.34,41.34,41.33,41.34,24500.0,20.1464,20.1464,20.1415,20.1464,24500.0
2012-12-06 14:45:00,41.34,41.34,41.27,41.28,112500.0,20.1464,20.1464,20.1123,20.1171,112500.0
2012-12-06 14:50:00,41.28,41.29,41.26,41.26,37300.0,20.1171,20.122,20.1074,20.1074,37300.0
2012-12-06 14:55:00,41.26,41.27,41.22,41.24,24000.0,20.1074,20.1123,20.0879,20.0977,24000.0
2012-12-06 15:00:00,41.24,41.26,41.23,41.23,25700.0,20.0977,20.1074,20.0928,20.0928,25700.0
2012-12-06 15:05:00,41.24,41.27,41.23,41.24,29700.0,20.0977,20.1123,20.0928,20.0977,29700.0
2012-12-06 15:10:00,41.24,41.25,41.21,41.22,33900.0,20.0977,20.1025,20.083,20.0879,33900.0
2012-12-06 15:15:00,41.23,41.25,41.21,41.22,30100.0,20.0928,20.1025,20.083,20.0879,30100.0
2012-12-06 15:20:00,41.22,41.25,41.22,41.24,24500.0,20.0879,20.1025,20.0879,20.0977,24500.0
2012-12-06 15:25:00,41.25,41.27,41.24,41.25,28900.0,20.1025,20.1123,20.0977,20.1025,28900.0
2012-12-06 15:30:00,41.26,41.31,41.25,41.31,49500.0,20.1074,20.1318,20.1025,20.1318,49500.0
2012-12-06 15:35:00,41.31,41.32,41.28,41.29,67400.0,20.1318,20.1366,20.1171,20.122,67400.0
2012-12-06 15:40:00,41.29,41.32,41.29,41.31,54400.0,20.122,20.1366,20.122,20.1318,54400.0
2012-12-06 15:45:00,41.31,41.32,41.29,41.31,64300.0,20.1318,20.1366,20.122,20.1318,64300.0
2012-12-06 15:50:00,41.31,41.34,41.3,41.3,110000.0,20.1318,20.1464,20.1269,20.1269,110000.0
2012-12-06 15:55:00,41.3,41.31,41.29,41.3,109200.0,20.1269,20.1318,20.122,20.1269,109200.0
2012-12-07 09:30:00,41.16,41.19,41.13,41.16,184100.0,20.0587,20.0733,20.044,20.0587,184100.0
2012-12-07 09:35:00,41.16,41.17,41.09,41.1,81700.0,20.0587,20.0635,20.0246,20.0294,81700.0
2012-12-07 09:40:00,41.1,41.15,41.07,41.13,78800.0,20.0294,20.0538,20.0148,20.044,78800.0
2012-12-07 09:45:00,41.13,41.13,41.05,41.09,66800.0,20.044,20.044,20.0051,20.0246,66800.0
2012-12-07 09:50:00,41.09,41.12,41.07,41.08,38400.0,20.0246,20.0392,20.0148,20.0197,38400.0
2012-12-07 09:55:00,41.09,41.1,41.02,41.04,48100.0,20.0246,20.0294,19.9904,20.0002,48100.0
2012-12-07 10:00:00,41.05,41.06,41.04,41.05,42800.0,20.0051,20.0099,20.0002,20.0051,42800.0
2012-12-07 10:05:00,41.04,41.09,41.03,41.07,72900.0,20.0002,20.0246,19.9953,20.0148,72900.0
2012-12-07 10:10:00,41.07,41.08,41.0,41.03,42100.0,20.0148,20.0197,19.9807,19.9953,42100.0
2012-12-07 10:15:00,41.03,41.05,41.0,41.0,67300.0,19.9953,20.0051,19.9807,19.9807,67300.0
2012-12-07 10:20:00,41.0,41.0,40.95,40.95,47900.0,19.9807,19.9807,19.9563,19.9563,47900.0
2012-12-07 10:25:00,40.96,40.97,40.93,40.96,57300.0,19.9612,19.9661,19.9466,19.9612,57300.0
2012-12-07 10:30:00,40.96,40.97,40.92,40.92,28600.0,19.9612,19.9661,19.9417,19.9417,28600.0
2012-12-07 10:35:00,40.93,40.97,40.92,40.97,64200.0,19.9466,19.9661,19.9417,19.9661,64200.0
2012-12-07 10:40:00,40.97,41.02,40.95,41.02,48300.0,19.9661,19.9904,19.9563,19.9904,48300.0
2012-12-07 10:45:00,41.01,41.06,41.01,41.02,29600.0,19.9856,20.0099,19.9856,19.9904,29600.0
2012-12-07 10:50:00,41.02,41.03,40.97,40.97,56600.0,19.9904,19.9953,19.9661,19.9661,56600.0
2012-12-07 10:55:00,40.98,40.99,40.97,40.97,55900.0,19.9709,19.9758,19.9661,19.9661,55900.0
2012-12-07 11:00:00,40.98,41.02,40.94,41.0,112200.0,19.9709,19.9904,19.9515,19.9807,112200.0
2012-12-07 11:05:00,40.99,41.02,40.97,40.97,38800.0,19.9758,19.9904,19.9661,19.9661,38800.0
2012-12-07 11:10:00,40.98,41.0,40.97,40.99,70700.0,19.9709,19.9807,19.9661,19.9758,70700.0
2012-12-07 11:15:00,41.0,41.05,40.98,40.98,131600.0,19.9807,20.0051,19.9709,19.9709,131600.0
2012-12-07 11:20:00,40.98,41.0,40.95,40.97,65900.0,19.9709,19.9807,19.9563,19.9661,65900.0
2012-12-07 11:25:00,40.97,41.02,40.97,41.02,73900.0,19.9661,19.9904,19.9661,19.9904,73900.0
2012-12-07 11:30:00,41.0,41.01,40.92,41.01,131000.0,19.9807,19.9856,19.9417,19.9856,131000.0
2012-12-07 11:35:00,41.01,41.03,41.0,41.01,36400.0,19.9856,19.9953,19.9807,19.9856,36400.0
2012-12-07 11:40:00,41.02,41.06,41.01,41.06,28800.0,19.9904,20.0099,19.9856,20.0099,28800.0
2012-12-07 11:45:00,41.05,41.06,41.01,41.02,31100.0,20.0051,20.0099,19.9856,19.9904,31100.0
2012-12-07 11:50:00,41.02,41.03,40.99,41.0,14800.0,19.9904,19.9953,19.9758,19.9807,14800.0
2012-12-07 11:55:00,41.0,41.02,40.98,40.99,23600.0,19.9807,19.9904,19.9709,19.9758,23600.0
2012-12-07 12:00:00,40.99,41.01,40.99,41.01,10500.0,19.9758,19.9856,19.9758,19.9856,10500.0
2012-12-07 12:05:00,41.01,41.02,40.97,41.0,18800.0,19.9856,19.9904,19.9661,19.9807,18800.0
2012-12-07 12:10:00,40.99,41.02,40.98,41.0,11600.0,19.9758,19.9904,19.9709,19.9807,11600.0
2012-12-07 12:15:00,41.01,41.04,41.01,41.04,23400.0,19.9856,20.0002,19.9856,20.0002,23400.0
2012-12-07 12:20:00,41.03,41.06,41.02,41.05,42400.0,19.9953,20.0099,19.9904,20.0051,42400.0
2012-12-07 12:25:00,41.05,41.06,41.03,41.03,29300.0,20.0051,20.0099,19.9953,19.9953,29300.0
2012-12-07 12:30:00,41.04,41.05,41.04,41.05,12100.0,20.0002,20.0051,20.0002,20.0051,12100.0
2012-12-07 12:35:00,41.05,41.06,41.02,41.03,17900.0,20.0051,20.0099,19.9904,19.9953,17900.0
2012-12-07 12:40:00,41.04,41.06,41.04,41.06,22900.0,20.0002,20.0099,20.0002,20.0099,22900.0
2012-12-07 12:45:00,41.05,41.06,41.04,41.04,13100.0,20.0051,20.0099,20.0002,20.0002,13100.0
2012-12-07 12:50:00,41.05,41.05,41.03,41.04,18200.0,20.0051,20.0051,19.9953,20.0002,18200.0
2012-12-07 12:55:00,41.04,41.05,41.02,41.03,22300.0,20.0002,20.0051,19.9904,19.9953,22300.0
2012-12-07 13:00:00,41.04,41.05,41.02,41.02,24000.0,20.0002,20.0051,19.9904,19.9904,24000.0
2012-12-07 13:05:00,41.03,41.03,41.02,41.02,35100.0,19.9953,19.9953,19.9904,19.9904,35100.0
2012-12-07 13:10:00,41.03,41.03,41.02,41.02,10300.0,19.9953,19.9953,19.9904,19.9904,10300.0
2012-12-07 13:15:00,41.03,41.05,41.02,41.02,27600.0,19.9953,20.0051,19.9904,19.9904,27600.0
2012-12-07 13:20:00,41.03,41.04,41.02,41.03,27400.0,19.9953,20.0002,19.9904,19.9953,27400.0
2012-12-07 13:25:00,41.03,41.05,41.02,41.03,32300.0,19.9953,20.0051,19.9904,19.9953,32300.0
2012-12-07 13:30:00,41.03,41.04,41.02,41.02,5000.0,19.9953,20.0002,19.9904,19.9904,5000.0
2012-12-07 13:35:00,41.02,41.04,41.02,41.04,9500.0,19.9904,20.0002,19.9904,20.0002,9500.0
2012-12-07 13:40:00,41.04,41.04,41.02,41.02,14900.0,20.0002,20.0002,19.9904,19.9904,14900.0
2012-12-07 13:45:00,41.02,41.03,41.01,41.01,96300.0,19.9904,19.9953,19.9856,19.9856,96300.0
2012-12-07 13:50:00,41.01,41.02,41.0,41.01,46700.0,19.9856,19.9904,19.9807,19.9856,46700.0
2012-12-07 13:55:00,41.01,41.02,41.0,41.01,21500.0,19.9856,19.9904,19.9807,19.9856,21500.0
2012-12-07 14:00:00,41.01,41.02,40.99,40.99,48900.0,19.9856,19.9904,19.9758,19.9758,48900.0
2012-12-07 14:05:00,40.99,41.0,40.97,40.97,24600.0,19.9758,19.9807,19.9661,19.9661,24600.0
2012-12-07 14:10:00,40.98,40.98,40.97,40.98,11200.0,19.9709,19.9709,19.9661,19.9709,11200.0
2012-12-07 14:15:00,40.98,41.0,40.97,40.97,14800.0,19.9709,19.9807,19.9661,19.9661,14800.0
2012-12-07 14:20:00,40.98,41.0,40.98,40.98,48000.0,19.9709,19.9807,19.9709,19.9709,48000.0
2012-12-07 14:25:00,40.99,41.02,40.98,40.99,26000.0,19.9758,19.9904,19.9709,19.9758,26000.0
2012-12-07 14:30:00,41.0,41.02,41.0,41.0,36200.0,19.9807,19.9904,19.9807,19.9807,36200.0
2012-12-07 14:35:00,41.0,41.01,40.99,41.0,13900.0,19.9807,19.9856,19.9758,19.9807,13900.0
2012-12-07 14:40:00,41.0,41.0,40.98,41.0,26700.0,19.9807,19.9807,19.9709,19.9807,26700.0
2012-12-07 14:45:00,41.0,41.02,40.99,41.0,51000.0,19.9807,19.9904,19.9758,19.9807,51000.0
2012-12-07 14:50:00,41.0,41.02,41.0,41.02,17100.0,19.9807,19.9904,19.9807,19.9904,17100.0
2012-12-07 14:55:00,41.01,41.04,41.01,41.04,53300.0,19.9856,20.0002,19.9856,20.0002,53300.0
2012-12-07 15:00:00,41.04,41.07,41.03,41.06,65800.0,20.0002,20.0148,19.9953,20.0099,65800.0
2012-12-07 15:05:00,41.05,41.08,41.04,41.07,57700.0,20.0051,20.0197,20.0002,20.0148,57700.0
2012-12-07 15:10:00,41.07,41.08,41.04,41.05,35800.0,20.0148,20.0197,20.0002,20.0051,35800.0
2012-12-07 15:15:00,41.05,41.06,41.04,41.04,29300.0,20.0051,20.0099,20.0002,20.0002,29300.0
2012-12-07 15:20:00,41.04,41.05,41.01,41.03,44600.0,20.0002,20.0051,19.9856,19.9953,44600.0
2012-12-07 15:25:00,41.02,41.03,40.97,40.99,44500.0,19.9904,19.9953,19.9661,19.9758,44500.0
2012-12-07 15:30:00,40.99,41.02,40.99,41.01,40900.0,19.9758,19.9904,19.9758,19.9856,40900.0
2012-12-07 15:35:00,41.01,41.03,40.99,41.0,59800.0,19.9856,19.9953,19.9758,19.9807,59800.0
2012-12-07 15:40:00,41.0,41.02,40.99,41.01,89200.0,19.9807,19.9904,19.9758,19.9856,89200.0
2012-12-07 15:45:00,41.02,41.03,40.99,41.0,85900.0,19.9904,19.9953,19.9758,19.9807,85900.0
2012-12-07 15:50:00,40.99,41.0,40.97,40.98,120200.0,19.9758,19.9807,19.9661,19.9709,120200.0
2012-12-07 15:55:00,40.98,41.06,40.98,41.06,128900.0,19.9709,20.0099,19.9709,20.0099,128900.0
2012-12-10 09:30:00,41.16,41.25,41.15,41.23,122000.0,20.0587,20.1025,20.0538,20.0928,122000.0
2012-12-10 09:35:00,41.22,41.23,41.17,41.2,84100.0,20.0879,20.0928,20.0635,20.0782,84100.0
2012-12-10 09:40:00,41.2,41.21,41.16,41.19,45500.0,20.0782,20.083,20.0587,20.0733,45500.0
2012-12-10 09:45:00,41.19,41.27,41.18,41.25,48100.0,20.0733,20.1123,20.0684,20.1025,48100.0
2012-12-10 09:50:00,41.26,41.27,41.25,41.26,30700.0,20.1074,20.1123,20.1025,20.1074,30700.0
2012-12-10 09:55:00,41.25,41.26,41.22,41.25,252500.0,20.1025,20.1074,20.0879,20.1025,252500.0
2012-12-10 10:00:00,41.26,41.27,41.23,41.24,285300.0,20.1074,20.1123,20.0928,20.0977,285300.0
2012-12-10 10:05:00,41.23,41.24,41.19,41.21,27900.0,20.0928,20.0977,20.0733,20.083,27900.0
2012-12-10 10:10:00,41.21,41.22,41.19,41.2,39400.0,20.083,20.0879,20.0733,20.0782,39400.0
2012-12-10 10:15:00,41.19,41.19,41.13,41.13,56000.0,20.0733,20.0733,20.044,20.044,56000.0
2012-12-10 10:20:00,41.13,41.13,41.1,41.11,72000.0,20.044,20.044,20.0294,20.0343,72000.0
2012-12-10 10:25:00,41.11,41.13,41.09,41.11,29000.0,20.0343,20.044,20.0246,20.0343,29000.0
2012-12-10 10:30:00,41.11,41.13,41.06,41.06,64000.0,20.0343,20.044,20.0099,20.0099,64000.0
2012-12-10 10:35:00,41.07,41.08,41.06,41.07,16600.0,20.0148,20.0197,20.0099,20.0148,16600.0
2012-12-10 10:40:00,41.08,41.08,41.06,41.07,33600.0,20.0197,20.0197,20.0099,20.0148,33600.0
2012-12-10 10:45:00,41.07,41.07,41.01,41.03,34900.0,20.0148,20.0148,19.9856,19.9953,34900.0
2012-12-10 10:50:00,41.03,41.04,41.0,41.04,96900.0,19.9953,20.0002,19.9807,20.0002,96900.0
2012-12-10 10:55:00,41.04,41.08,41.03,41.08,34100.0,20.0002,20.0197,19.9953,20.0197,34100.0
2012-12-10 11:00:00,41.08,41.12,41.07,41.12,53200.0,20.0197,20.0392,20.0148,20.0392,53200.0
2012-12-10 11:05:00,41.13,41.16,41.12,41.14,82900.0,20.044,20.0587,20.0392,20.0489,82900.0
2012-12-10 11:10:00,41.14,41.15,41.12,41.12,58000.0,20.0489,20.0538,20.0392,20.0392,58000.0
2012-12-10 11:15:00,41.13,41.15,41.12,41.13,37200.0,20.044,20.0538,20.0392,20.044,37200.0
2012-12-10 11:20:00,41.13,41.15,41.12,41.15,23300.0,20.044,20.0538,20.0392,20.0538,23300.0
2012-12-10 11:25:00,41.14,41.14,41.08,41.09,36300.0,20.0489,20.0489,20.0197,20.0246,36300.0
2012-12-10 11:30:00,41.1,41.1,41.04,41.06,38300.0,20.0294,20.0294,20.0002,20.0099,38300.0
2012-12-10 11:35:00,41.07,41.12,41.07,41.11,46500.0,20.0148,20.0392,20.0148,20.0343,46500.0
2012-12-10 11:40:00,41.11,41.12,41.1,41.1,11800.0,20.0343,20.0392,20.0294,20.0294,11800.0
2012-12-10 11:45:00,41.11,41.12,41.09,41.11,19100.0,20.0343,20.0392,20.0246,20.0343,19100.0
2012-12-10 11:50:00,41.11,41.12,41.09,41.09,32000.0,20.0343,20.0392,20.0246,20.0246,32000.0
2012-12-10 11:55:00,41.09,41.09,41.05,41.05,20500.0,20.0246,20.0246,20.0051,20.0051,20500.0
2012-12-10 12:00:00,41.05,41.08,41.04,41.07,35400.0,20.0051,20.0197,20.0002,20.0148,35400.0
2012-12-10 12:05:00,41.07,41.09,41.07,41.09,19100.0,20.0148,20.0246,20.0148,20.0246,19100.0
2012-12-10 12:10:00,41.09,41.09,41.04,41.06,129200.0,20.0246,20.0246,20.0002,20.0099,129200.0
2012-12-10 12:15:00,41.07,41.1,41.06,41.1,27200.0,20.0148,20.0294,20.0099,20.0294,27200.0
2012-12-10 12:20:00,41.1,41.11,41.08,41.08,24500.0,20.0294,20.0343,20.0197,20.0197,24500.0
2012-12-10 12:25:00,41.09,41.1,41.08,41.09,12300.0,20.0246,20.0294,20.0197,20.0246,12300.0
2012-12-10 12:30:00,41.1,41.1,41.07,41.1,50600.0,20.0294,20.0294,20.0148,20.0294,50600.0
2012-12-10 12:35:00,41.1,41.1,41.09,41.09,7100.0,20.0294,20.0294,20.0246,20.0246,7100.0
2012-12-10 12:40:00,41.1,41.12,41.09,41.11,13600.0,20.0294,20.0392,20.0246,20.0343,13600.0
2012-12-10 12:45:00,41.12,41.12,41.11,41.11,17900.0,20.0392,20.0392,20.0343,20.0343,17900.0
2012-12-10 12:50:00,41.11,41.11,41.07,41.08,44900.0,20.0343,20.0343,20.0148,20.0197,44900.0
2012-12-10 12:55:00,41.07,41.08,41.06,41.08,12700.0,20.0148,20.0197,20.0099,20.0197,12700.0
2012-12-10 13:00:00,41.08,41.08,41.06,41.07,18100.0,20.0197,20.0197,20.0099,20.0148,18100.0
2012-12-10 13:05:00,41.08,41.08,41.05,41.07,9400.0,20.0197,20.0197,20.0051,20.0148,9400.0
2012-12-10 13:10:00,41.06,41.06,41.05,41.06,11900.0,20.0099,20.0099,20.0051,20.0099,11900.0
2012-12-10 13:15:00,41.06,41.08,41.06,41.08,27900.0,20.0099,20.0197,20.0099,20.0197,27900.0
2012-12-10 13:20:00,41.07,41.08,41.07,41.08,8200.0,20.0148,20.0197,20.0148,20.0197,8200.0
2012-12-10 13:25:00,41.07,41.08,41.04,41.05,20900.0,20.0148,20.0197,20.0002,20.0051,20900.0
2012-12-10 13:30:00,41.04,41.06,41.03,41.06,17600.0,20.0002,20.0099,19.9953,20.0099,17600.0
2012-12-10 13:35:00,41.06,41.07,41.05,41.05,14700.0,20.0099,20.0148,20.0051,20.0051,14700.0
2012-12-10 13:40:00,41.05,41.08,41.05,41.07,14700.0,20.0051,20.0197,20.0051,20.0148,14700.0
2012-12-10 13:45:00,41.07,41.08,41.06,41.07,16100.0,20.0148,20.0197,20.0099,20.0148,16100.0
2012-12-10 13:50:00,41.07,41.07,41.05,41.05,14900.0,20.0148,20.0148,20.0051,20.0051,14900.0
2012-12-10 13:55:00,41.06,41.06,41.05,41.06,5000.0,20.0099,20.0099,20.0051,20.0099,5000.0
2012-12-10 14:00:00,41.06,41.07,41.05,41.07,9900.0,20.0099,20.0148,20.0051,20.0148,9900.0
2012-12-10 14:05:00,41.06,41.07,41.05,41.05,14900.0,20.0099,20.0148,20.0051,20.0051,14900.0
2012-12-10 14:10:00,41.05,41.06,41.04,41.04,14600.0,20.0051,20.0099,20.0002,20.0002,14600.0
2012-12-10 14:15:00,41.04,41.06,41.0,41.01,40100.0,20.0002,20.0099,19.9807,19.9856,40100.0
2012-12-10 14:20:00,41.01,41.03,41.01,41.01,54000.0,19.9856,19.9953,19.9856,19.9856,54000.0
2012-12-10 14:25:00,41.01,41.02,41.01,41.01,13100.0,19.9856,19.9904,19.9856,19.9856,13100.0
2012-12-10 14:30:00,41.01,41.02,41.0,41.01,20000.0,19.9856,19.9904,19.9807,19.9856,20000.0
2012-12-10 14:35:00,41.0,41.02,40.99,40.99,30300.0,19.9807,19.9904,19.9758,19.9758,30300.0
2012-12-10 14:40:00,40.99,41.01,40.99,41.0,17100.0,19.9758,19.9856,19.9758,19.9807,17100.0
2012-12-10 14:45:00,41.01,41.01,40.97,40.98,39700.0,19.9856,19.9856,19.9661,19.9709,39700.0
2012-12-10 14:50:00,40.98,41.01,40.98,40.99,20800.0,19.9709,19.9856,19.9709,19.9758,20800.0
2012-12-10 14:55:00,40.99,41.02,40.98,41.01,45000.0,19.9758,19.9904,19.9709,19.9856,45000.0
2012-12-10 15:00:00,41.01,41.02,40.99,41.01,28000.0,19.9856,19.9904,19.9758,19.9856,28000.0
2012-12-10 15:05:00,41.0,41.01,40.99,40.99,24700.0,19.9807,19.9856,19.9758,19.9758,24700.0
2012-12-10 15:10:00,40.99,41.0,40.97,40.99,46300.0,19.9758,19.9807,19.9661,19.9758,46300.0
2012-12-10 15:15:00,41.0,41.0,40.97,40.97,24100.0,19.9807,19.9807,19.9661,19.9661,24100.0
2012-12-10 15:20:00,40.97,41.0,40.97,40.97,35200.0,19.9661,19.9807,19.9661,19.9661,35200.0
2012-12-10 15:25:00,40.98,41.0,40.97,41.0,34300.0,19.9709,19.9807,19.9661,19.9807,34300.0
2012-12-10 15:30:00,41.0,41.02,40.99,41.01,51500.0,19.9807,19.9904,19.9758,19.9856,51500.0
2012-12-10 15:35:00,41.01,41.02,41.01,41.01,41700.0,19.9856,19.9904,19.9856,19.9856,41700.0
2012-12-10 15:40:00,41.01,41.02,40.99,41.02,74600.0,19.9856,19.9904,19.9758,19.9904,74600.0
2012-12-10 15:45:00,41.02,41.02,40.99,41.0,90300.0,19.9904,19.9904,19.9758,19.9807,90300.0
2012-12-10 15:50:00,41.01,41.01,40.99,40.99,101500.0,19.9856,19.9856,19.9758,19.9758,101500.0
2012-12-10 15:55:00,41.0,41.0,40.99,40.99,96700.0,19.9807,19.9807,19.9758,19.9758,96700.0
2012-12-11 09:30:00,41.15,41.18,41.14,41.17,90900.0,20.0538,20.0684,20.0489,20.0635,90900.0
2012-12-11 09:35:00,41.17,41.17,41.1,41.13,68300.0,20.0635,20.0635,20.0294,20.044,68300.0
2012-12-11 09:40:00,41.11,41.13,41.1,41.13,36600.0,20.0343,20.044,20.0294,20.044,36600.0
2012-12-11 09:45:00,41.13,41.16,41.12,41.14,38500.0,20.044,20.0587,20.0392,20.0489,38500.0
2012-12-11 09:50:00,41.14,41.17,41.14,41.17,24000.0,20.0489,20.0635,20.0489,20.0635,24000.0
2012-12-11 09:55:00,41.17,41.23,41.16,41.23,31400.0,20.0635,20.0928,20.0587,20.0928,31400.0
2012-12-11 10:00:00,41.22,41.23,41.2,41.22,73800.0,20.0879,20.0928,20.0782,20.0879,73800.0
2012-12-11 10:05:00,41.22,41.25,41.22,41.25,78200.0,20.0879,20.1025,20.0879,20.1025,78200.0
2012-12-11 10:10:00,41.25,41.28,41.25,41.27,25400.0,20.1025,20.1171,20.1025,20.1123,25400.0
2012-12-11 10:15:00,41.27,41.31,41.26,41.31,37300.0,20.1123,20.1318,20.1074,20.1318,37300.0
2012-12-11 10:20:00,41.3,41.34,41.29,41.33,50800.0,20.1269,20.1464,20.122,20.1415,50800.0
2012-12-11 10:25:00,41.34,41.38,41.33,41.35,65400.0,20.1464,20.1659,20.1415,20.1513,65400.0
2012-12-11 10:30:00,41.34,41.35,41.31,41.32,40800.0,20.1464,20.1513,20.1318,20.1366,40800.0
2012-12-11 10:35:00,41.32,41.4,41.3,41.4,66000.0,20.1366,20.1756,20.1269,20.1756,66000.0
2012-12-11 10:40:00,41.39,41.41,41.36,41.37,76600.0,20.1708,20.1805,20.1561,20.161,76600.0
2012-12-11 10:45:00,41.36,41.39,41.35,41.35,36400.0,20.1561,20.1708,20.1513,20.1513,36400.0
2012-12-11 10:50:00,41.35,41.37,41.28,41.28,33300.0,20.1513,20.161,20.1171,20.1171,33300.0
2012-12-11 10:55:00,41.28,41.3,41.26,41.3,19500.0,20.1171,20.1269,20.1074,20.1269,19500.0
2012-12-11 11:00:00,41.3,41.3,41.26,41.29,47900.0,20.1269,20.1269,20.1074,20.122,47900.0
2012-12-11 11:05:00,41.3,41.3,41.27,41.3,36300.0,20.1269,20.1269,20.1123,20.1269,36300.0
2012-12-11 11:10:00,41.31,41.33,41.3,41.3,18100.0,20.1318,20.1415,20.1269,20.1269,18100.0
2012-12-11 11:15:00,41.31,41.31,41.27,41.27,27900.0,20.1318,20.1318,20.1123,20.1123,27900.0
2012-12-11 11:20:00,41.26,41.34,41.26,41.32,42600.0,20.1074,20.1464,20.1074,20.1366,42600.0
2012-12-11 11:25:00,41.32,41.34,41.27,41.32,20100.0,20.1366,20.1464,20.1123,20.1366,20100.0
2012-12-11 11:30:00,41.32,41.32,41.29,41.31,92800.0,20.1366,20.1366,20.122,20.1318,92800.0
2012-12-11 11:35:00,41.32,41.32,41.25,41.25,31600.0,20.1366,20.1366,20.1025,20.1025,31600.0
2012-12-11 11:40:00,41.26,41.27,41.24,41.26,25900.0,20.1074,20.1123,20.0977,20.1074,25900.0
2012-12-11 11:45:00,41.26,41.3,41.26,41.29,11900.0,20.1074,20.1269,20.1074,20.122,11900.0
2012-12-11 11:50:00,41.28,41.29,41.25,41.25,7200.0,20.1171,20.122,20.1025,20.1025,7200.0
2012-12-11 11:55:00,41.26,41.28,41.23,41.26,18500.0,20.1074,20.1171,20.0928,20.1074,18500.0
2012-12-11 12:00:00,41.27,41.28,41.21,41.21,43400.0,20.1123,20.1171,20.083,20.083,43400.0
2012-12-11 12:05:00,41.22,41.25,41.2,41.22,34100.0,20.0879,20.1025,20.0782,20.0879,34100.0
2012-12-11 12:10:00,41.23,41.27,41.23,41.26,8400.0,20.0928,20.1123,20.0928,20.1074,8400.0
2012-12-11 12:15:00,41.26,41.27,41.25,41.27,8700.0,20.1074,20.1123,20.1025,20.1123,8700.0
2012-12-11 12:20:00,41.26,41.3,41.26,41.29,21100.0,20.1074,20.1269,20.1074,20.122,21100.0
2012-12-11 12:25:00,41.3,41.31,41.28,41.28,12200.0,20.1269,20.1318,20.1171,20.1171,12200.0
2012-12-11 12:30:00,41.29,41.3,41.28,41.29,14000.0,20.122,20.1269,20.1171,20.122,14000.0
2012-12-11 12:35:00,41.3,41.31,41.29,41.3,18300.0,20.1269,20.1318,20.122,20.1269,18300.0
2012-12-11 12:40:00,41.31,41.32,41.3,41.31,15400.0,20.1318,20.1366,20.1269,20.1318,15400.0
2012-12-11 12:45:00,41.31,41.33,41.29,41.29,36700.0,20.1318,20.1415,20.122,20.122,36700.0
2012-12-11 12:50:00,41.3,41.31,41.29,41.3,7500.0,20.1269,20.1318,20.122,20.1269,7500.0
2012-12-11 12:55:00,41.3,41.3,41.29,41.29,9900.0,20.1269,20.1269,20.122,20.122,9900.0
2012-12-11 13:00:00,41.29,41.3,41.28,41.3,24900.0,20.122,20.1269,20.1171,20.1269,24900.0
2012-12-11 13:05:00,41.29,41.3,41.26,41.26,21600.0,20.122,20.1269,20.1074,20.1074,21600.0
2012-12-11 13:10:00,41.26,41.28,41.25,41.27,13000.0,20.1074,20.1171,20.1025,20.1123,13000.0
2012-12-11 13:15:00,41.26,41.31,41.26,41.3,14200.0,20.1074,20.1318,20.1074,20.1269,14200.0
2012-12-11 13:20:00,41.29,41.3,41.29,41.29,6800.0,20.122,20.1269,20.122,20.122,6800.0
2012-12-11 13:25:00,41.29,41.29,41.27,41.29,5900.0,20.122,20.122,20.1123,20.122,5900.0
2012-12-11 13:30:00,41.29,41.3,41.27,41.28,17900.0,20.122,20.1269,20.1123,20.1171,17900.0
2012-12-11 13:35:00,41.28,41.29,41.25,41.26,37000.0,20.1171,20.122,20.1025,20.1074,37000.0
2012-12-11 13:40:00,41.27,41.29,41.26,41.27,14000.0,20.1123,20.122,20.1074,20.1123,14000.0
2012-12-11 13:45:00,41.28,41.29,41.27,41.28,8600.0,20.1171,20.122,20.1123,20.1171,8600.0
2012-12-11 13:50:00,41.28,41.29,41.27,41.29,8000.0,20.1171,20.122,20.1123,20.122,8000.0
2012-12-11 13:55:00,41.29,41.29,41.25,41.26,35800.0,20.122,20.122,20.1025,20.1074,35800.0
2012-12-11 14:00:00,41.25,41.28,41.25,41.28,17900.0,20.1025,20.1171,20.1025,20.1171,17900.0
2012-12-11 14:05:00,41.27,41.27,41.25,41.25,15800.0,20.1123,20.1123,20.1025,20.1025,15800.0
2012-12-11 14:10:00,41.26,41.26,41.24,41.24,12300.0,20.1074,20.1074,20.0977,20.0977,12300.0
2012-12-11 14:15:00,41.24,41.26,41.24,41.25,12100.0,20.0977,20.1074,20.0977,20.1025,12100.0
2012-12-11 14:20:00,41.25,41.27,41.25,41.26,13300.0,20.1025,20.1123,20.1025,20.1074,13300.0
2012-12-11 14:25:00,41.26,41.27,41.24,41.24,23200.0,20.1074,20.1123,20.0977,20.0977,23200.0
2012-12-11 14:30:00,41.24,41.24,41.2,41.21,42500.0,20.0977,20.0977,20.0782,20.083,42500.0
2012-12-11 14:35:00,41.21,41.22,41.18,41.19,48900.0,20.083,20.0879,20.0684,20.0733,48900.0
2012-12-11 14:40:00,41.19,41.21,41.16,41.16,33200.0,20.0733,20.083,20.0587,20.0587,33200.0
2012-12-11 14:45:00,41.16,41.17,41.14,41.16,49900.0,20.0587,20.0635,20.0489,20.0587,49900.0
2012-12-11 14:50:00,41.17,41.19,41.15,41.18,25800.0,20.0635,20.0733,20.0538,20.0684,25800.0
2012-12-11 14:55:00,41.19,41.19,41.17,41.18,10300.0,20.0733,20.0733,20.0635,20.0684,10300.0
2012-12-11 15:00:00,41.18,41.18,41.16,41.17,16100.0,20.0684,20.0684,20.0587,20.0635,16100.0
2012-12-11 15:05:00,41.16,41.18,41.14,41.17,46500.0,20.0587,20.0684,20.0489,20.0635,46500.0
2012-12-11 15:10:00,41.18,41.18,41.15,41.18,22300.0,20.0684,20.0684,20.0538,20.0684,22300.0
2012-12-11 15:15:00,41.17,41.18,41.13,41.15,35500.0,20.0635,20.0684,20.044,20.0538,35500.0
2012-12-11 15:20:00,41.15,41.17,41.14,41.16,19100.0,20.0538,20.0635,20.0489,20.0587,19100.0
2012-12-11 15:25:00,41.17,41.17,41.14,41.17,21200.0,20.0635,20.0635,20.0489,20.0635,21200.0
2012-12-11 15:30:00,41.17,41.18,41.16,41.17,26300.0,20.0635,20.0684,20.0587,20.0635,26300.0
2012-12-11 15:35:00,41.17,41.17,41.16,41.17,30800.0,20.0635,20.0635,20.0587,20.0635,30800.0
2012-12-11 15:40:00,41.17,41.2,41.16,41.2,54500.0,20.0635,20.0782,20.0587,20.0782,54500.0
2012-12-11 15:45:00,41.19,41.21,41.18,41.21,52800.0,20.0733,20.083,20.0684,20.083,52800.0
2012-12-11 15:50:00,41.2,41.2,41.18,41.19,56800.0,20.0782,20.0782,20.0684,20.0733,56800.0
2012-12-11 15:55:00,41.19,41.19,41.16,41.18,100200.0,20.0733,20.0733,20.0587,20.0684,100200.0
2012-12-12 09:30:00,41.53,41.53,41.43,41.48,121000.0,20.239,20.239,20.1902,20.2146,121000.0
2012-12-12 09:35:00,41.48,41.56,41.48,41.55,66100.0,20.2146,20.2536,20.2146,20.2487,66100.0
2012-12-12 09:40:00,41.55,41.58,41.54,41.57,60400.0,20.2487,20.2633,20.2439,20.2585,60400.0
2012-12-12 09:45:00,41.57,41.6,41.57,41.59,73000.0,20.2585,20.2731,20.2585,20.2682,73000.0
2012-12-12 09:50:00,41.59,41.61,41.58,41.61,44900.0,20.2682,20.278,20.2633,20.278,44900.0
2012-12-12 09:55:00,41.61,41.61,41.59,41.6,34600.0,20.278,20.278,20.2682,20.2731,34600.0
2012-12-12 10:00:00,41.59,41.6,41.55,41.58,65300.0,20.2682,20.2731,20.2487,20.2633,65300.0
2012-12-12 10:05:00,41.57,41.59,41.56,41.56,37300.0,20.2585,20.2682,20.2536,20.2536,37300.0
2012-12-12 10:10:00,41.57,41.58,41.55,41.55,65100.0,20.2585,20.2633,20.2487,20.2487,65100.0
2012-12-12 10:15:00,41.55,41.6,41.55,41.59,28100.0,20.2487,20.2731,20.2487,20.2682,28100.0
2012-12-12 10:20:00,41.6,41.6,41.57,41.59,52400.0,20.2731,20.2731,20.2585,20.2682,52400.0
2012-12-12 10:25:00,41.59,41.62,41.59,41.61,43700.0,20.2682,20.2828,20.2682,20.278,43700.0
2012-12-12 10:30:00,41.61,41.62,41.54,41.55,61100.0,20.278,20.2828,20.2439,20.2487,61100.0
2012-12-12 10:35:00,41.55,41.56,41.53,41.54,33400.0,20.2487,20.2536,20.239,20.2439,33400.0
2012-12-12 10:40:00,41.54,41.54,41.52,41.52,32700.0,20.2439,20.2439,20.2341,20.2341,32700.0
2012-12-12 10:45:00,41.53,41.56,41.52,41.52,124800.0,20.239,20.2536,20.2341,20.2341,124800.0
2012-12-12 10:50:00,41.52,41.55,41.52,41.52,20300.0,20.2341,20.2487,20.2341,20.2341,20300.0
2012-12-12 10:55:00,41.52,41.55,41.52,41.55,32300.0,20.2341,20.2487,20.2341,20.2487,32300.0
2012-12-12 11:00:00,41.55,41.58,41.55,41.56,27100.0,20.2487,20.2633,20.2487,20.2536,27100.0
2012-12-12 11:05:00,41.57,41.58,41.52,41.55,43200.0,20.2585,20.2633,20.2341,20.2487,43200.0
2012-12-12 11:10:00,41.55,41.58,41.54,41.58,22500.0,20.2487,20.2633,20.2439,20.2633,22500.0
2012-12-12 11:15:00,41.58,41.61,41.57,41.59,31200.0,20.2633,20.278,20.2585,20.2682,31200.0
2012-12-12 11:20:00,41.59,41.62,41.57,41.58,32300.0,20.2682,20.2828,20.2585,20.2633,32300.0
2012-12-12 11:25:00,41.57,41.65,41.57,41.65,41200.0,20.2585,20.2975,20.2585,20.2975,41200.0
2012-12-12 11:30:00,41.65,41.65,41.62,41.65,35800.0,20.2975,20.2975,20.2828,20.2975,35800.0
2012-12-12 11:35:00,41.65,41.66,41.63,41.64,34100.0,20.2975,20.3023,20.2877,20.2926,34100.0
2012-12-12 11:40:00,41.65,41.65,41.63,41.64,34400.0,20.2975,20.2975,20.2877,20.2926,34400.0
2012-12-12 11:45:00,41.63,41.64,41.59,41.59,48800.0,20.2877,20.2926,20.2682,20.2682,48800.0
2012-12-12 11:50:00,41.6,41.6,41.58,41.58,18100.0,20.2731,20.2731,20.2633,20.2633,18100.0
2012-12-12 11:55:00,41.58,41.59,41.56,41.57,11700.0,20.2633,20.2682,20.2536,20.2585,11700.0
2012-12-12 12:00:00,41.58,41.61,41.58,41.59,13200.0,20.2633,20.278,20.2633,20.2682,13200.0
2012-12-12 12:05:00,41.6,41.6,41.59,41.59,10200.0,20.2731,20.2731,20.2682,20.2682,10200.0
2012-12-12 12:10:00,41.59,41.59,41.58,41.59,17900.0,20.2682,20.2682,20.2633,20.2682,17900.0
2012-12-12 12:15:00,41.59,41.59,41.56,41.57,18500.0,20.2682,20.2682,20.2536,20.2585,18500.0
2012-12-12 12:20:00,41.57,41.58,41.54,41.56,81500.0,20.2585,20.2633,20.2439,20.2536,81500.0
2012-12-12 12:25:00,41.55,41.58,41.53,41.56,36100.0,20.2487,20.2633,20.239,20.2536,36100.0
2012-12-12 12:30:00,41.56,41.62,41.55,41.62,39400.0,20.2536,20.2828,20.2487,20.2828,39400.0
2012-12-12 12:35:00,41.62,41.68,41.6,41.67,42800.0,20.2828,20.3121,20.2731,20.3072,42800.0
2012-12-12 12:40:00,41.68,41.68,41.63,41.65,68600.0,20.3121,20.3121,20.2877,20.2975,68600.0
2012-12-12 12:45:00,41.65,41.71,41.64,41.69,67400.0,20.2975,20.3267,20.2926,20.317,67400.0
2012-12-12 12:50:00,41.71,41.8,41.69,41.79,100400.0,20.3267,20.3706,20.317,20.3657,100400.0
2012-12-12 12:55:00,41.8,41.83,41.79,41.81,37700.0,20.3706,20.3852,20.3657,20.3754,37700.0
2012-12-12 13:00:00,41.82,41.83,41.78,41.78,37100.0,20.3803,20.3852,20.3608,20.3608,37100.0
2012-12-12 13:05:00,41.78,41.8,41.78,41.8,35500.0,20.3608,20.3706,20.3608,20.3706,35500.0
2012-12-12 13:10:00,41.8,41.8,41.77,41.79,51500.0,20.3706,20.3706,20.3559,20.3657,51500.0
2012-12-12 13:15:00,41.79,41.83,41.79,41.82,39600.0,20.3657,20.3852,20.3657,20.3803,39600.0
2012-12-12 13:20:00,41.83,41.85,41.82,41.85,20500.0,20.3852,20.3949,20.3803,20.3949,20500.0
2012-12-12 13:25:00,41.84,41.89,41.84,41.88,86800.0,20.3901,20.4144,20.3901,20.4095,86800.0
2012-12-12 13:30:00,41.88,41.88,41.84,41.85,20500.0,20.4095,20.4095,20.3901,20.3949,20500.0
2012-12-12 13:35:00,41.85,41.85,41.82,41.82,18300.0,20.3949,20.3949,20.3803,20.3803,18300.0
2012-12-12 13:40:00,41.82,41.83,41.81,41.82,31500.0,20.3803,20.3852,20.3754,20.3803,31500.0
2012-12-12 13:45:00,41.81,41.83,41.8,41.82,33900.0,20.3754,20.3852,20.3706,20.3803,33900.0
2012-12-12 13:50:00,41.82,41.83,41.79,41.81,29200.0,20.3803,20.3852,20.3657,20.3754,29200.0
2012-12-12 13:55:00,41.81,41.82,41.79,41.79,13500.0,20.3754,20.3803,20.3657,20.3657,13500.0
2012-12-12 14:00:00,41.8,41.81,41.78,41.79,37000.0,20.3706,20.3754,20.3608,20.3657,37000.0
2012-12-12 14:05:00,41.78,41.8,41.76,41.79,34500.0,20.3608,20.3706,20.3511,20.3657,34500.0
2012-12-12 14:10:00,41.8,41.82,41.79,41.82,31000.0,20.3706,20.3803,20.3657,20.3803,31000.0
2012-12-12 14:15:00,41.82,41.82,41.8,41.82,23500.0,20.3803,20.3803,20.3706,20.3803,23500.0
2012-12-12 14:20:00,41.82,41.82,41.77,41.77,36500.0,20.3803,20.3803,20.3559,20.3559,36500.0
2012-12-12 14:25:00,41.78,41.78,41.72,41.77,49000.0,20.3608,20.3608,20.3316,20.3559,49000.0
2012-12-12 14:30:00,41.77,41.77,41.71,41.73,120100.0,20.3559,20.3559,20.3267,20.3364,120100.0
2012-12-12 14:35:00,41.73,41.76,41.72,41.75,34300.0,20.3364,20.3511,20.3316,20.3462,34300.0
2012-12-12 14:40:00,41.74,41.75,41.71,41.72,49700.0,20.3413,20.3462,20.3267,20.3316,49700.0
2012-12-12 14:45:00,41.72,41.78,41.71,41.77,40100.0,20.3316,20.3608,20.3267,20.3559,40100.0
2012-12-12 14:50:00,41.77,41.77,41.75,41.76,45500.0,20.3559,20.3559,20.3462,20.3511,45500.0
2012-12-12 14:55:00,41.77,41.78,41.75,41.78,32400.0,20.3559,20.3608,20.3462,20.3608,32400.0
2012-12-12 15:00:00,41.78,41.78,41.68,41.68,90900.0,20.3608,20.3608,20.3121,20.3121,90900.0
2012-12-12 15:05:00,41.68,41.72,41.68,41.68,54600.0,20.3121,20.3316,20.3121,20.3121,54600.0
2012-12-12 15:10:00,41.68,41.7,41.67,41.68,33600.0,20.3121,20.3218,20.3072,20.3121,33600.0
2012-12-12 15:15:00,41.67,41.72,41.67,41.71,30100.0,20.3072,20.3316,20.3072,20.3267,30100.0
2012-12-12 15:20:00,41.71,41.73,41.7,41.71,46600.0,20.3267,20.3364,20.3218,20.3267,46600.0
2012-12-12 15:25:00,41.71,41.72,41.66,41.67,142100.0,20.3267,20.3316,20.3023,20.3072,142100.0
2012-12-12 15:30:00,41.66,41.68,41.65,41.66,76100.0,20.3023,20.3121,20.2975,20.3023,76100.0
2012-12-12 15:35:00,41.64,41.64,41.58,41.59,70700.0,20.2926,20.2926,20.2633,20.2682,70700.0
2012-12-12 15:40:00,41.6,41.64,41.59,41.64,42000.0,20.2731,20.2926,20.2682,20.2926,42000.0
2012-12-12 15:45:00,41.63,41.68,41.59,41.67,205400.0,20.2877,20.3121,20.2682,20.3072,205400.0
2012-12-12 15:50:00,41.67,41.68,41.63,41.67,109000.0,20.3072,20.3121,20.2877,20.3072,109000.0
2012-12-12 15:55:00,41.66,41.67,41.62,41.63,139300.0,20.3023,20.3072,20.2828,20.2877,139300.0
2012-12-13 09:30:00,41.68,41.7,41.63,41.7,96000.0,20.3121,20.3218,20.2877,20.3218,96000.0
2012-12-13 09:35:00,41.7,41.72,41.7,41.71,52200.0,20.3218,20.3316,20.3218,20.3267,52200.0
2012-12-13 09:40:00,41.72,41.72,41.61,41.62,66900.0,20.3316,20.3316,20.278,20.2828,66900.0
2012-12-13 09:45:00,41.61,41.66,41.61,41.61,54700.0,20.278,20.3023,20.278,20.278,54700.0
2012-12-13 09:50:00,41.62,41.65,41.61,41.62,31600.0,20.2828,20.2975,20.278,20.2828,31600.0
2012-12-13 09:55:00,41.62,41.65,41.61,41.62,24900.0,20.2828,20.2975,20.278,20.2828,24900.0
2012-12-13 10:00:00,41.62,41.67,41.61,41.62,53300.0,20.2828,20.3072,20.278,20.2828,53300.0
2012-12-13 10:05:00,41.61,41.64,41.6,41.64,24700.0,20.278,20.2926,20.2731,20.2926,24700.0
2012-12-13 10:10:00,41.63,41.69,41.63,41.67,21900.0,20.2877,20.317,20.2877,20.3072,21900.0
2012-12-13 10:15:00,41.67,41.75,41.67,41.73,27700.0,20.3072,20.3462,20.3072,20.3364,27700.0
2012-12-13 10:20:00,41.73,41.73,41.69,41.69,24500.0,20.3364,20.3364,20.317,20.317,24500.0
2012-12-13 10:25:00,41.69,41.7,41.67,41.7,112000.0,20.317,20.3218,20.3072,20.3218,112000.0
2012-12-13 10:30:00,41.69,41.71,41.68,41.7,31500.0,20.317,20.3267,20.3121,20.3218,31500.0
2012-12-13 10:35:00,41.7,41.71,41.67,41.68,37700.0,20.3218,20.3267,20.3072,20.3121,37700.0
2012-12-13 10:40:00,41.69,41.7,41.65,41.67,48600.0,20.317,20.3218,20.2975,20.3072,48600.0
2012-12-13 10:45:00,41.68,41.69,41.66,41.66,29300.0,20.3121,20.317,20.3023,20.3023,29300.0
2012-12-13 10:50:00,41.67,41.69,41.66,41.69,21300.0,20.3072,20.317,20.3023,20.317,21300.0
2012-12-13 10:55:00,41.69,41.7,41.68,41.7,107500.0,20.317,20.3218,20.3121,20.3218,107500.0
2012-12-13 11:00:00,41.69,41.71,41.67,41.69,62700.0,20.317,20.3267,20.3072,20.317,62700.0
2012-12-13 11:05:00,41.68,41.69,41.62,41.63,19800.0,20.3121,20.317,20.2828,20.2877,19800.0
2012-12-13 11:10:00,41.63,41.63,41.51,41.52,73300.0,20.2877,20.2877,20.2292,20.2341,73300.0
2012-12-13 11:15:00,41.52,41.52,41.36,41.47,540100.0,20.2341,20.2341,20.1561,20.2097,540100.0
2012-12-13 11:20:00,41.47,41.51,41.41,41.43,100200.0,20.2097,20.2292,20.1805,20.1902,100200.0
2012-12-13 11:25:00,41.43,41.47,41.38,41.43,79000.0,20.1902,20.2097,20.1659,20.1902,79000.0
2012-12-13 11:30:00,41.43,41.52,41.43,41.52,165400.0,20.1902,20.2341,20.1902,20.2341,165400.0
2012-12-13 11:35:00,41.52,41.57,41.48,41.52,139100.0,20.2341,20.2585,20.2146,20.2341,139100.0
2012-12-13 11:40:00,41.52,41.55,41.48,41.48,36100.0,20.2341,20.2487,20.2146,20.2146,36100.0
2012-12-13 11:45:00,41.48,41.49,41.45,41.46,47400.0,20.2146,20.2195,20.2,20.2049,47400.0
2012-12-13 11:50:00,41.46,41.46,41.41,41.42,71200.0,20.2049,20.2049,20.1805,20.1854,71200.0
2012-12-13 11:55:00,41.43,41.44,41.42,41.44,13300.0,20.1902,20.1951,20.1854,20.1951,13300.0
2012-12-13 12:00:00,41.44,41.46,41.44,41.45,8300.0,20.1951,20.2049,20.1951,20.2,8300.0
2012-12-13 12:05:00,41.44,41.45,41.35,41.36,37800.0,20.1951,20.2,20.1513,20.1561,37800.0
2012-12-13 12:10:00,41.36,41.41,41.35,41.38,46500.0,20.1561,20.1805,20.1513,20.1659,46500.0
2012-12-13 12:15:00,41.37,41.41,41.34,41.35,35600.0,20.161,20.1805,20.1464,20.1513,35600.0
2012-12-13 12:20:00,41.34,41.38,41.32,41.37,70500.0,20.1464,20.1659,20.1366,20.161,70500.0
2012-12-13 12:25:00,41.37,41.39,41.27,41.28,130300.0,20.161,20.1708,20.1123,20.1171,130300.0
2012-12-13 12:30:00,41.28,41.33,41.27,41.33,33800.0,20.1171,20.1415,20.1123,20.1415,33800.0
2012-12-13 12:35:00,41.32,41.33,41.29,41.29,15100.0,20.1366,20.1415,20.122,20.122,15100.0
2012-12-13 12:40:00,41.29,41.29,41.25,41.29,30800.0,20.122,20.122,20.1025,20.122,30800.0
2012-12-13 12:45:00,41.29,41.3,41.27,41.28,17400.0,20.122,20.1269,20.1123,20.1171,17400.0
2012-12-13 12:50:00,41.28,41.3,41.27,41.3,32200.0,20.1171,20.1269,20.1123,20.1269,32200.0
2012-12-13 12:55:00,41.29,41.3,41.26,41.27,19200.0,20.122,20.1269,20.1074,20.1123,19200.0
2012-12-13 13:00:00,41.27,41.28,41.25,41.26,9900.0,20.1123,20.1171,20.1025,20.1074,9900.0
2012-12-13 13:05:00,41.26,41.28,41.26,41.26,9800.0,20.1074,20.1171,20.1074,20.1074,9800.0
2012-12-13 13:10:00,41.26,41.27,41.2,41.21,26200.0,20.1074,20.1123,20.0782,20.083,26200.0
2012-12-13 13:15:00,41.2,41.24,41.19,41.2,65300.0,20.0782,20.0977,20.0733,20.0782,65300.0
2012-12-13 13:20:00,41.2,41.27,41.2,41.27,28800.0,20.0782,20.1123,20.0782,20.1123,28800.0
2012-12-13 13:25:00,41.26,41.31,41.25,41.31,26500.0,20.1074,20.1318,20.1025,20.1318,26500.0
2012-12-13 13:30:00,41.3,41.36,41.3,41.35,90900.0,20.1269,20.1561,20.1269,20.1513,90900.0
2012-12-13 13:35:00,41.36,41.39,41.35,41.38,40900.0,20.1561,20.1708,20.1513,20.1659,40900.0
2012-12-13 13:40:00,41.39,41.39,41.35,41.35,31300.0,20.1708,20.1708,20.1513,20.1513,31300.0
2012-12-13 13:45:00,41.35,41.37,41.34,41.34,32300.0,20.1513,20.161,20.1464,20.1464,32300.0
2012-12-13 13:50:00,41.34,41.37,41.34,41.37,28700.0,20.1464,20.161,20.1464,20.161,28700.0
2012-12-13 13:55:00,41.37,41.37,41.36,41.37,12700.0,20.161,20.161,20.1561,20.161,12700.0
2012-12-13 14:00:00,41.36,41.37,41.36,41.36,25700.0,20.1561,20.161,20.1561,20.1561,25700.0
2012-12-13 14:05:00,41.36,41.36,41.34,41.35,55300.0,20.1561,20.1561,20.1464,20.1513,55300.0
2012-12-13 14:10:00,41.36,41.36,41.32,41.33,44700.0,20.1561,20.1561,20.1366,20.1415,44700.0
2012-12-13 14:15:00,41.32,41.33,41.32,41.33,23100.0,20.1366,20.1415,20.1366,20.1415,23100.0
2012-12-13 14:20:00,41.32,41.34,41.32,41.33,13600.0,20.1366,20.1464,20.1366,20.1415,13600.0
2012-12-13 14:25:00,41.34,41.42,41.33,41.4,96900.0,20.1464,20.1854,20.1415,20.1756,96900.0
2012-12-13 14:30:00,41.4,41.45,41.4,41.45,92500.0,20.1756,20.2,20.1756,20.2,92500.0
2012-12-13 14:35:00,41.45,41.47,41.41,41.41,124800.0,20.2,20.2097,20.1805,20.1805,124800.0
2012-12-13 14:40:00,41.41,41.43,41.39,41.41,65000.0,20.1805,20.1902,20.1708,20.1805,65000.0
2012-12-13 14:45:00,41.43,41.43,41.41,41.42,58800.0,20.1902,20.1902,20.1805,20.1854,58800.0
2012-12-13 14:50:00,41.42,41.42,41.41,41.41,49500.0,20.1854,20.1854,20.1805,20.1805,49500.0
2012-12-13 14:55:00,41.4,41.41,41.38,41.39,100200.0,20.1756,20.1805,20.1659,20.1708,100200.0
2012-12-13 15:00:00,41.39,41.4,41.36,41.38,69300.0,20.1708,20.1756,20.1561,20.1659,69300.0
2012-12-13 15:05:00,41.38,41.4,41.37,41.39,66700.0,20.1659,20.1756,20.161,20.1708,66700.0
2012-12-13 15:10:00,41.38,41.4,41.36,41.39,55500.0,20.1659,20.1756,20.1561,20.1708,55500.0
2012-12-13 15:15:00,41.4,41.43,41.39,41.43,100300.0,20.1756,20.1902,20.1708,20.1902,100300.0
2012-12-13 15:20:00,41.43,41.47,41.42,41.44,92000.0,20.1902,20.2097,20.1854,20.1951,92000.0
2012-12-13 15:25:00,41.44,41.44,41.4,41.41,115200.0,20.1951,20.1951,20.1756,20.1805,115200.0
2012-12-13 15:30:00,41.41,41.43,41.4,41.42,115100.0,20.1805,20.1902,20.1756,20.1854,115100.0
2012-12-13 15:35:00,41.42,41.55,41.41,41.5,136800.0,20.1854,20.2487,20.1805,20.2244,136800.0
2012-12-13 15:40:00,41.5,41.56,41.49,41.55,138400.0,20.2244,20.2536,20.2195,20.2487,138400.0
2012-12-13 15:45:00,41.55,41.55,41.51,41.55,109600.0,20.2487,20.2487,20.2292,20.2487,109600.0
2012-12-13 15:50:00,41.55,41.55,41.52,41.52,134900.0,20.2487,20.2487,20.2341,20.2341,134900.0
2012-12-13 15:55:00,41.53,41.53,41.48,41.48,95000.0,20.239,20.239,20.2146,20.2146,95000.0
2012-12-14 09:30:00,41.16,41.29,41.16,41.29,133700.0,20.0587,20.122,20.0587,20.122,133700.0
2012-12-14 09:35:00,41.29,41.38,41.29,41.32,96300.0,20.122,20.1659,20.122,20.1366,96300.0
2012-12-14 09:40:00,41.32,41.35,41.3,41.34,63600.0,20.1366,20.1513,20.1269,20.1464,63600.0
2012-12-14 09:45:00,41.34,41.36,41.33,41.35,36000.0,20.1464,20.1561,20.1415,20.1513,36000.0
2012-12-14 09:50:00,41.35,41.37,41.34,41.34,49500.0,20.1513,20.161,20.1464,20.1464,49500.0
2012-12-14 09:55:00,41.35,41.35,41.28,41.31,73700.0,20.1513,20.1513,20.1171,20.1318,73700.0
2012-12-14 10:00:00,41.31,41.42,41.3,41.4,163000.0,20.1318,20.1854,20.1269,20.1756,163000.0
2012-12-14 10:05:00,41.4,41.4,41.3,41.3,35800.0,20.1756,20.1756,20.1269,20.1269,35800.0
2012-12-14 10:10:00,41.3,41.35,41.26,41.35,83800.0,20.1269,20.1513,20.1074,20.1513,83800.0
2012-12-14 10:15:00,41.35,41.36,41.28,41.29,88600.0,20.1513,20.1561,20.1171,20.122,88600.0
2012-12-14 10:20:00,41.29,41.31,41.27,41.31,116700.0,20.122,20.1318,20.1123,20.1318,116700.0
2012-12-14 10:25:00,41.3,41.33,41.28,41.31,74600.0,20.1269,20.1415,20.1171,20.1318,74600.0
2012-12-14 10:30:00,41.32,41.33,41.31,41.32,36100.0,20.1366,20.1415,20.1318,20.1366,36100.0
2012-12-14 10:35:00,41.33,41.33,41.3,41.33,50000.0,20.1415,20.1415,20.1269,20.1415,50000.0
2012-12-14 10:40:00,41.33,41.33,41.28,41.29,60100.0,20.1415,20.1415,20.1171,20.122,60100.0
2012-12-14 10:45:00,41.29,41.34,41.28,41.33,102900.0,20.122,20.1464,20.1171,20.1415,102900.0
2012-12-14 10:50:00,41.34,41.37,41.32,41.34,68400.0,20.1464,20.161,20.1366,20.1464,68400.0
2012-12-14 10:55:00,41.34,41.36,41.34,41.34,61600.0,20.1464,20.1561,20.1464,20.1464,61600.0
2012-12-14 11:00:00,41.34,41.37,41.33,41.36,68100.0,20.1464,20.161,20.1415,20.1561,68100.0
2012-12-14 11:05:00,41.37,41.4,41.35,41.4,136200.0,20.161,20.1756,20.1513,20.1756,136200.0
2012-12-14 11:10:00,41.4,41.4,41.34,41.34,83100.0,20.1756,20.1756,20.1464,20.1464,83100.0
2012-12-14 11:15:00,41.35,41.37,41.34,41.35,49400.0,20.1513,20.161,20.1464,20.1513,49400.0
2012-12-14 11:20:00,41.34,41.34,41.29,41.3,40900.0,20.1464,20.1464,20.122,20.1269,40900.0
2012-12-14 11:25:00,41.3,41.37,41.3,41.36,54400.0,20.1269,20.161,20.1269,20.1561,54400.0
2012-12-14 11:30:00,41.35,41.36,41.3,41.32,63500.0,20.1513,20.1561,20.1269,20.1366,63500.0
2012-12-14 11:35:00,41.32,41.33,41.25,41.27,29800.0,20.1366,20.1415,20.1025,20.1123,29800.0
2012-12-14 11:40:00,41.27,41.3,41.25,41.29,57700.0,20.1123,20.1269,20.1025,20.122,57700.0
2012-12-14 11:45:00,41.3,41.31,41.25,41.26,41700.0,20.1269,20.1318,20.1025,20.1074,41700.0
2012-12-14 11:50:00,41.25,41.26,41.24,41.25,22900.0,20.1025,20.1074,20.0977,20.1025,22900.0
2012-12-14 11:55:00,41.25,41.3,41.25,41.29,35300.0,20.1025,20.1269,20.1025,20.122,35300.0
2012-12-14 12:00:00,41.28,41.3,41.28,41.29,29800.0,20.1171,20.1269,20.1171,20.122,29800.0
2012-12-14 12:05:00,41.29,41.33,41.29,41.31,42800.0,20.122,20.1415,20.122,20.1318,42800.0
2012-12-14 12:10:00,41.31,41.34,41.31,41.33,13400.0,20.1318,20.1464,20.1318,20.1415,13400.0
2012-12-14 12:15:00,41.34,41.37,41.33,41.36,24500.0,20.1464,20.161,20.1415,20.1561,24500.0
2012-12-14 12:20:00,41.36,41.37,41.34,41.34,23200.0,20.1561,20.161,20.1464,20.1464,23200.0
2012-12-14 12:25:00,41.34,41.39,41.34,41.38,25000.0,20.1464,20.1708,20.1464,20.1659,25000.0
2012-12-14 12:30:00,41.38,41.39,41.35,41.35,9200.0,20.1659,20.1708,20.1513,20.1513,9200.0
2012-12-14 12:35:00,41.35,41.4,41.33,41.34,102600.0,20.1513,20.1756,20.1415,20.1464,102600.0
2012-12-14 12:40:00,41.34,41.39,41.33,41.37,53300.0,20.1464,20.1708,20.1415,20.161,53300.0
2012-12-14 12:45:00,41.37,41.4,41.36,41.38,64000.0,20.161,20.1756,20.1561,20.1659,64000.0
2012-12-14 12:50:00,41.38,41.39,41.35,41.35,37500.0,20.1659,20.1708,20.1513,20.1513,37500.0
2012-12-14 12:55:00,41.36,41.36,41.34,41.36,31900.0,20.1561,20.1561,20.1464,20.1561,31900.0
2012-12-14 13:00:00,41.36,41.37,41.35,41.36,12500.0,20.1561,20.161,20.1513,20.1561,12500.0
2012-12-14 13:05:00,41.36,41.37,41.35,41.36,12100.0,20.1561,20.161,20.1513,20.1561,12100.0
2012-12-14 13:10:00,41.36,41.37,41.34,41.34,9000.0,20.1561,20.161,20.1464,20.1464,9000.0
2012-12-14 13:15:00,41.34,41.34,41.33,41.33,19600.0,20.1464,20.1464,20.1415,20.1415,19600.0
2012-12-14 13:20:00,41.33,41.34,41.32,41.34,22500.0,20.1415,20.1464,20.1366,20.1464,22500.0
2012-12-14 13:25:00,41.33,41.35,41.33,41.34,20200.0,20.1415,20.1513,20.1415,20.1464,20200.0
2012-12-14 13:30:00,41.34,41.35,41.34,41.34,13500.0,20.1464,20.1513,20.1464,20.1464,13500.0
2012-12-14 13:35:00,41.35,41.36,41.34,41.35,19300.0,20.1513,20.1561,20.1464,20.1513,19300.0
2012-12-14 13:40:00,41.35,41.38,41.35,41.36,30400.0,20.1513,20.1659,20.1513,20.1561,30400.0
2012-12-14 13:45:00,41.37,41.39,41.37,41.38,25800.0,20.161,20.1708,20.161,20.1659,25800.0
2012-12-14 13:50:00,41.38,41.4,41.37,41.4,24000.0,20.1659,20.1756,20.161,20.1756,24000.0
2012-12-14 13:55:00,41.4,41.4,41.39,41.4,18700.0,20.1756,20.1756,20.1708,20.1756,18700.0
2012-12-14 14:00:00,41.39,41.4,41.39,41.4,12400.0,20.1708,20.1756,20.1708,20.1756,12400.0
2012-12-14 14:05:00,41.39,41.4,41.39,41.4,11900.0,20.1708,20.1756,20.1708,20.1756,11900.0
2012-12-14 14:10:00,41.4,41.43,41.39,41.43,73500.0,20.1756,20.1902,20.1708,20.1902,73500.0
2012-12-14 14:15:00,41.42,41.43,41.4,41.43,31900.0,20.1854,20.1902,20.1756,20.1902,31900.0
2012-12-14 14:20:00,41.43,41.43,41.4,41.4,24900.0,20.1902,20.1902,20.1756,20.1756,24900.0
2012-12-14 14:25:00,41.4,41.42,41.39,41.39,34000.0,20.1756,20.1854,20.1708,20.1708,34000.0
2012-12-14 14:30:00,41.39,41.41,41.39,41.41,28900.0,20.1708,20.1805,20.1708,20.1805,28900.0
2012-12-14 14:35:00,41.41,41.41,41.4,41.4,36900.0,20.1805,20.1805,20.1756,20.1756,36900.0
2012-12-14 14:40:00,41.4,41.41,41.4,41.4,24200.0,20.1756,20.1805,20.1756,20.1756,24200.0
2012-12-14 14:45:00,41.41,41.45,41.4,41.44,55600.0,20.1805,20.2,20.1756,20.1951,55600.0
2012-12-14 14:50:00,41.44,41.47,41.43,41.44,79400.0,20.1951,20.2097,20.1902,20.1951,79400.0
2012-12-14 14:55:00,41.44,41.46,41.43,41.45,123500.0,20.1951,20.2049,20.1902,20.2,123500.0
2012-12-14 15:00:00,41.45,41.46,41.42,41.42,48100.0,20.2,20.2049,20.1854,20.1854,48100.0
2012-12-14 15:05:00,41.42,41.43,41.4,41.4,111900.0,20.1854,20.1902,20.1756,20.1756,111900.0
2012-12-14 15:10:00,41.4,41.42,41.39,41.4,82500.0,20.1756,20.1854,20.1708,20.1756,82500.0
2012-12-14 15:15:00,41.4,41.41,41.36,41.4,49600.0,20.1756,20.1805,20.1561,20.1756,49600.0
2012-12-14 15:20:00,41.4,41.4,41.37,41.38,88500.0,20.1756,20.1756,20.161,20.1659,88500.0
2012-12-14 15:25:00,41.37,41.37,41.32,41.34,67700.0,20.161,20.161,20.1366,20.1464,67700.0
2012-12-14 15:30:00,41.33,41.41,41.33,41.39,138200.0,20.1415,20.1805,20.1415,20.1708,138200.0
2012-12-14 15:35:00,41.39,41.41,41.39,41.4,44800.0,20.1708,20.1805,20.1708,20.1756,44800.0
2012-12-14 15:40:00,41.4,41.4,41.38,41.39,78500.0,20.1756,20.1756,20.1659,20.1708,78500.0
2012-12-14 15:45:00,41.39,41.4,41.38,41.38,138700.0,20.1708,20.1756,20.1659,20.1659,138700.0
2012-12-14 15:50:00,41.38,41.39,41.36,41.39,84800.0,20.1659,20.1708,20.1561,20.1708,84800.0
2012-12-14 15:55:00,41.39,41.41,41.36,41.41,108500.0,20.1708,20.1805,20.1561,20.1805,108500.0
2012-12-17 09:30:00,41.22,41.3,41.21,41.3,131400.0,20.0879,20.1269,20.083,20.1269,131400.0
2012-12-17 09:35:00,41.3,41.36,41.3,41.33,98900.0,20.1269,20.1561,20.1269,20.1415,98900.0
2012-12-17 09:40:00,41.33,41.35,41.31,41.33,102600.0,20.1415,20.1513,20.1318,20.1415,102600.0
2012-12-17 09:45:00,41.32,41.34,41.32,41.33,47000.0,20.1366,20.1464,20.1366,20.1415,47000.0
2012-12-17 09:50:00,41.34,41.38,41.32,41.38,79900.0,20.1464,20.1659,20.1366,20.1659,79900.0
2012-12-17 09:55:00,41.37,41.39,41.33,41.38,56100.0,20.161,20.1708,20.1415,20.1659,56100.0
2012-12-17 10:00:00,41.38,41.43,41.38,41.41,55600.0,20.1659,20.1902,20.1659,20.1805,55600.0
2012-12-17 10:05:00,41.41,41.44,41.39,41.42,130000.0,20.1805,20.1951,20.1708,20.1854,130000.0
2012-12-17 10:10:00,41.42,41.44,41.4,41.41,58400.0,20.1854,20.1951,20.1756,20.1805,58400.0
2012-12-17 10:15:00,41.41,41.42,41.39,41.4,71200.0,20.1805,20.1854,20.1708,20.1756,71200.0
2012-12-17 10:20:00,41.4,41.4,41.35,41.37,104700.0,20.1756,20.1756,20.1513,20.161,104700.0
2012-12-17 10:25:00,41.37,41.37,41.34,41.36,50800.0,20.161,20.161,20.1464,20.1561,50800.0
2012-12-17 10:30:00,41.37,41.42,41.36,41.42,55600.0,20.161,20.1854,20.1561,20.1854,55600.0
2012-12-17 10:35:00,41.41,41.43,41.4,41.4,81700.0,20.1805,20.1902,20.1756,20.1756,81700.0
2012-12-17 10:40:00,41.41,41.42,41.37,41.38,30200.0,20.1805,20.1854,20.161,20.1659,30200.0
2012-12-17 10:45:00,41.38,41.39,41.35,41.35,45400.0,20.1659,20.1708,20.1513,20.1513,45400.0
2012-12-17 10:50:00,41.36,41.4,41.35,41.38,64400.0,20.1561,20.1756,20.1513,20.1659,64400.0
2012-12-17 10:55:00,41.37,41.37,41.34,41.36,56500.0,20.161,20.161,20.1464,20.1561,56500.0
2012-12-17 11:00:00,41.36,41.39,41.36,41.39,43600.0,20.1561,20.1708,20.1561,20.1708,43600.0
2012-12-17 11:05:00,41.39,41.41,41.36,41.41,236500.0,20.1708,20.1805,20.1561,20.1805,236500.0
2012-12-17 11:10:00,41.42,41.5,41.41,41.5,166500.0,20.1854,20.2244,20.1805,20.2244,166500.0
2012-12-17 11:15:00,41.5,41.55,41.47,41.55,90800.0,20.2244,20.2487,20.2097,20.2487,90800.0
2012-12-17 11:20:00,41.55,41.55,41.52,41.54,93400.0,20.2487,20.2487,20.2341,20.2439,93400.0
2012-12-17 11:25:00,41.54,41.54,41.48,41.49,140100.0,20.2439,20.2439,20.2146,20.2195,140100.0
2012-12-17 11:30:00,41.49,41.56,41.49,41.56,52100.0,20.2195,20.2536,20.2195,20.2536,52100.0
2012-12-17 11:35:00,41.56,41.56,41.52,41.56,39800.0,20.2536,20.2536,20.2341,20.2536,39800.0
2012-12-17 11:40:00,41.56,41.6,41.56,41.6,59600.0,20.2536,20.2731,20.2536,20.2731,59600.0
2012-12-17 11:45:00,41.6,41.62,41.58,41.6,40500.0,20.2731,20.2828,20.2633,20.2731,40500.0
2012-12-17 11:50:00,41.59,41.6,41.58,41.59,21600.0,20.2682,20.2731,20.2633,20.2682,21600.0
2012-12-17 11:55:00,41.59,41.6,41.58,41.59,52000.0,20.2682,20.2731,20.2633,20.2682,52000.0
2012-12-17 12:00:00,41.6,41.62,41.59,41.6,42900.0,20.2731,20.2828,20.2682,20.2731,42900.0
2012-12-17 12:05:00,41.6,41.65,41.6,41.64,47800.0,20.2731,20.2975,20.2731,20.2926,47800.0
2012-12-17 12:10:00,41.64,41.64,41.62,41.63,29600.0,20.2926,20.2926,20.2828,20.2877,29600.0
2012-12-17 12:15:00,41.63,41.64,41.62,41.63,20700.0,20.2877,20.2926,20.2828,20.2877,20700.0
2012-12-17 12:20:00,41.64,41.67,41.63,41.66,37100.0,20.2926,20.3072,20.2877,20.3023,37100.0
2012-12-17 12:25:00,41.66,41.68,41.65,41.66,13100.0,20.3023,20.3121,20.2975,20.3023,13100.0
2012-12-17 12:30:00,41.65,41.66,41.63,41.64,36200.0,20.2975,20.3023,20.2877,20.2926,36200.0
2012-12-17 12:35:00,41.63,41.65,41.62,41.62,47200.0,20.2877,20.2975,20.2828,20.2828,47200.0
2012-12-17 12:40:00,41.63,41.66,41.63,41.63,34800.0,20.2877,20.3023,20.2877,20.2877,34800.0
2012-12-17 12:45:00,41.63,41.63,41.61,41.63,26800.0,20.2877,20.2877,20.278,20.2877,26800.0
2012-12-17 12:50:00,41.63,41.63,41.61,41.61,19100.0,20.2877,20.2877,20.278,20.278,19100.0
2012-12-17 12:55:00,41.62,41.63,41.61,41.63,26200.0,20.2828,20.2877,20.278,20.2877,26200.0
2012-12-17 13:00:00,41.63,41.63,41.61,41.62,8900.0,20.2877,20.2877,20.278,20.2828,8900.0
2012-12-17 13:05:00,41.62,41.62,41.59,41.61,65800.0,20.2828,20.2828,20.2682,20.278,65800.0
2012-12-17 13:10:00,41.61,41.62,41.57,41.57,35700.0,20.278,20.2828,20.2585,20.2585,35700.0
2012-12-17 13:15:00,41.58,41.6,41.55,41.57,72600.0,20.2633,20.2731,20.2487,20.2585,72600.0
2012-12-17 13:20:00,41.57,41.59,41.57,41.59,28100.0,20.2585,20.2682,20.2585,20.2682,28100.0
2012-12-17 13:25:00,41.58,41.59,41.58,41.59,16900.0,20.2633,20.2682,20.2633,20.2682,16900.0
2012-12-17 13:30:00,41.58,41.62,41.58,41.62,80200.0,20.2633,20.2828,20.2633,20.2828,80200.0
2012-12-17 13:35:00,41.61,41.61,41.58,41.58,51300.0,20.278,20.278,20.2633,20.2633,51300.0
2012-12-17 13:40:00,41.58,41.6,41.56,41.56,28700.0,20.2633,20.2731,20.2536,20.2536,28700.0
2012-12-17 13:45:00,41.56,41.57,41.55,41.57,20600.0,20.2536,20.2585,20.2487,20.2585,20600.0
2012-12-17 13:50:00,41.57,41.59,41.56,41.58,36900.0,20.2585,20.2682,20.2536,20.2633,36900.0
2012-12-17 13:55:00,41.57,41.58,41.56,41.56,37200.0,20.2585,20.2633,20.2536,20.2536,37200.0
2012-12-17 14:00:00,41.57,41.62,41.56,41.58,86600.0,20.2585,20.2828,20.2536,20.2633,86600.0
2012-12-17 14:05:00,41.59,41.61,41.56,41.61,29600.0,20.2682,20.278,20.2536,20.278,29600.0
2012-12-17 14:10:00,41.61,41.61,41.58,41.59,41900.0,20.278,20.278,20.2633,20.2682,41900.0
2012-12-17 14:15:00,41.59,41.61,41.59,41.6,218100.0,20.2682,20.278,20.2682,20.2731,218100.0
2012-12-17 14:20:00,41.6,41.61,41.58,41.6,56300.0,20.2731,20.278,20.2633,20.2731,56300.0
2012-12-17 14:25:00,41.61,41.61,41.59,41.6,9800.0,20.278,20.278,20.2682,20.2731,9800.0
2012-12-17 14:30:00,41.59,41.61,41.59,41.61,26300.0,20.2682,20.278,20.2682,20.278,26300.0
2012-12-17 14:35:00,41.6,41.61,41.59,41.6,22300.0,20.2731,20.278,20.2682,20.2731,22300.0
2012-12-17 14:40:00,41.6,41.62,41.59,41.6,33800.0,20.2731,20.2828,20.2682,20.2731,33800.0
2012-12-17 14:45:00,41.6,41.61,41.59,41.6,39600.0,20.2731,20.278,20.2682,20.2731,39600.0
2012-12-17 14:50:00,41.59,41.61,41.59,41.6,47700.0,20.2682,20.278,20.2682,20.2731,47700.0
2012-12-17 14:55:00,41.6,41.62,41.59,41.6,45400.0,20.2731,20.2828,20.2682,20.2731,45400.0
2012-12-17 15:00:00,41.61,41.62,41.6,41.62,32700.0,20.278,20.2828,20.2731,20.2828,32700.0
2012-12-17 15:05:00,41.61,41.63,41.61,41.63,52100.0,20.278,20.2877,20.278,20.2877,52100.0
2012-12-17 15:10:00,41.63,41.63,41.6,41.62,20400.0,20.2877,20.2877,20.2731,20.2828,20400.0
2012-12-17 15:15:00,41.62,41.62,41.61,41.61,39800.0,20.2828,20.2828,20.278,20.278,39800.0
2012-12-17 15:20:00,41.61,41.63,41.6,41.61,47300.0,20.278,20.2877,20.2731,20.278,47300.0
2012-12-17 15:25:00,41.61,41.63,41.61,41.61,56500.0,20.278,20.2877,20.278,20.278,56500.0
2012-12-17 15:30:00,41.61,41.65,41.6,41.64,57600.0,20.278,20.2975,20.2731,20.2926,57600.0
2012-12-17 15:35:00,41.64,41.65,41.62,41.65,63000.0,20.2926,20.2975,20.2828,20.2975,63000.0
2012-12-17 15:40:00,41.65,41.72,41.64,41.71,293100.0,20.2975,20.3316,20.2926,20.3267,293100.0
2012-12-17 15:45:00,41.7,41.71,41.66,41.68,96700.0,20.3218,20.3267,20.3023,20.3121,96700.0
2012-12-17 15:50:00,41.69,41.72,41.67,41.72,154300.0,20.317,20.3316,20.3072,20.3316,154300.0
2012-12-17 15:55:00,41.71,41.74,41.69,41.71,223900.0,20.3267,20.3413,20.317,20.3267,223900.0
2012-12-18 09:30:00,41.77,41.8,41.75,41.77,111400.0,20.3559,20.3706,20.3462,20.3559,111400.0
2012-12-18 09:35:00,41.77,41.85,41.77,41.82,74400.0,20.3559,20.3949,20.3559,20.3803,74400.0
2012-12-18 09:40:00,41.82,41.85,41.81,41.83,60800.0,20.3803,20.3949,20.3754,20.3852,60800.0
2012-12-18 09:45:00,41.83,41.86,41.82,41.86,99100.0,20.3852,20.3998,20.3803,20.3998,99100.0
2012-12-18 09:50:00,41.84,41.86,41.83,41.85,171600.0,20.3901,20.3998,20.3852,20.3949,171600.0
2012-12-18 09:55:00,41.84,41.86,41.78,41.79,166800.0,20.3901,20.3998,20.3608,20.3657,166800.0
2012-12-18 10:00:00,41.79,41.79,41.75,41.77,97100.0,20.3657,20.3657,20.3462,20.3559,97100.0
2012-12-18 10:05:00,41.76,41.77,41.75,41.76,173200.0,20.3511,20.3559,20.3462,20.3511,173200.0
2012-12-18 10:10:00,41.75,41.82,41.75,41.81,79700.0,20.3462,20.3803,20.3462,20.3754,79700.0
2012-12-18 10:15:00,41.82,41.85,41.81,41.83,184100.0,20.3803,20.3949,20.3754,20.3852,184100.0
2012-12-18 10:20:00,41.84,41.86,41.81,41.84,70300.0,20.3901,20.3998,20.3754,20.3901,70300.0
2012-12-18 10:25:00,41.84,41.87,41.84,41.86,59800.0,20.3901,20.4047,20.3901,20.3998,59800.0
2012-12-18 10:30:00,41.86,41.9,41.86,41.9,68000.0,20.3998,20.4193,20.3998,20.4193,68000.0
2012-12-18 10:35:00,41.9,41.95,41.88,41.94,68400.0,20.4193,20.4437,20.4095,20.4388,68400.0
2012-12-18 10:40:00,41.95,41.96,41.92,41.93,90100.0,20.4437,20.4485,20.429,20.4339,90100.0
2012-12-18 10:45:00,41.93,42.0,41.93,42.0,129200.0,20.4339,20.468,20.4339,20.468,129200.0
2012-12-18 10:50:00,42.0,42.04,42.0,42.0,248100.0,20.468,20.4875,20.468,20.468,248100.0
2012-12-18 10:55:00,42.0,42.0,41.96,41.97,52800.0,20.468,20.468,20.4485,20.4534,52800.0
2012-12-18 11:00:00,41.97,41.97,41.92,41.93,28900.0,20.4534,20.4534,20.429,20.4339,28900.0
2012-12-18 11:05:00,41.93,41.94,41.89,41.94,53800.0,20.4339,20.4388,20.4144,20.4388,53800.0
2012-12-18 11:10:00,41.94,41.97,41.93,41.94,41200.0,20.4388,20.4534,20.4339,20.4388,41200.0
2012-12-18 11:15:00,41.94,41.99,41.93,41.98,44700.0,20.4388,20.4632,20.4339,20.4583,44700.0
2012-12-18 11:20:00,41.97,41.98,41.94,41.95,50100.0,20.4534,20.4583,20.4388,20.4437,50100.0
2012-12-18 11:25:00,41.95,41.99,41.92,41.94,64300.0,20.4437,20.4632,20.429,20.4388,64300.0
2012-12-18 11:30:00,41.94,41.96,41.87,41.88,77400.0,20.4388,20.4485,20.4047,20.4095,77400.0
2012-12-18 11:35:00,41.88,41.89,41.86,41.86,37400.0,20.4095,20.4144,20.3998,20.3998,37400.0
2012-12-18 11:40:00,41.86,41.9,41.86,41.9,23700.0,20.3998,20.4193,20.3998,20.4193,23700.0
2012-12-18 11:45:00,41.91,41.91,41.88,41.91,38100.0,20.4242,20.4242,20.4095,20.4242,38100.0
2012-12-18 11:50:00,41.91,41.91,41.89,41.9,73100.0,20.4242,20.4242,20.4144,20.4193,73100.0
2012-12-18 11:55:00,41.89,41.9,41.89,41.9,28400.0,20.4144,20.4193,20.4144,20.4193,28400.0
2012-12-18 12:00:00,41.9,41.9,41.89,41.89,26200.0,20.4193,20.4193,20.4144,20.4144,26200.0
2012-12-18 12:05:00,41.89,41.91,41.89,41.9,27700.0,20.4144,20.4242,20.4144,20.4193,27700.0
2012-12-18 12:10:00,41.89,41.9,41.89,41.89,23200.0,20.4144,20.4193,20.4144,20.4144,23200.0
2012-12-18 12:15:00,41.9,41.91,41.89,41.91,17400.0,20.4193,20.4242,20.4144,20.4242,17400.0
2012-12-18 12:20:00,41.9,41.95,41.9,41.92,44200.0,20.4193,20.4437,20.4193,20.429,44200.0
2012-12-18 12:25:00,41.92,41.96,41.91,41.94,18700.0,20.429,20.4485,20.4242,20.4388,18700.0
2012-12-18 12:30:00,41.95,41.98,41.94,41.96,36000.0,20.4437,20.4583,20.4388,20.4485,36000.0
2012-12-18 12:35:00,41.96,42.03,41.96,42.02,57500.0,20.4485,20.4826,20.4485,20.4778,57500.0
2012-12-18 12:40:00,42.03,42.08,42.02,42.08,57400.0,20.4826,20.507,20.4778,20.507,57400.0
2012-12-18 12:45:00,42.07,42.08,42.03,42.04,77400.0,20.5021,20.507,20.4826,20.4875,77400.0
2012-12-18 12:50:00,42.04,42.05,42.0,42.02,47200.0,20.4875,20.4924,20.468,20.4778,47200.0
2012-12-18 12:55:00,42.02,42.03,42.0,42.01,27700.0,20.4778,20.4826,20.468,20.4729,27700.0
2012-12-18 13:00:00,42.01,42.01,41.98,42.01,84200.0,20.4729,20.4729,20.4583,20.4729,84200.0
2012-12-18 13:05:00,42.0,42.01,41.99,42.01,40300.0,20.468,20.4729,20.4632,20.4729,40300.0
2012-12-18 13:10:00,42.01,42.05,42.0,42.01,113400.0,20.4729,20.4924,20.468,20.4729,113400.0
2012-12-18 13:15:00,42.0,42.03,41.99,42.0,87100.0,20.468,20.4826,20.4632,20.468,87100.0
2012-12-18 13:20:00,42.01,42.01,41.97,41.98,35300.0,20.4729,20.4729,20.4534,20.4583,35300.0
2012-12-18 13:25:00,41.98,42.01,41.97,42.0,45200.0,20.4583,20.4729,20.4534,20.468,45200.0
2012-12-18 13:30:00,42.0,42.02,41.99,42.02,44000.0,20.468,20.4778,20.4632,20.4778,44000.0
2012-12-18 13:35:00,42.02,42.03,42.0,42.02,21500.0,20.4778,20.4826,20.468,20.4778,21500.0
2012-12-18 13:40:00,42.01,42.02,42.0,42.0,37300.0,20.4729,20.4778,20.468,20.468,37300.0
2012-12-18 13:45:00,41.99,42.0,41.97,41.98,36000.0,20.4632,20.468,20.4534,20.4583,36000.0
2012-12-18 13:50:00,41.98,41.98,41.96,41.97,45700.0,20.4583,20.4583,20.4485,20.4534,45700.0
2012-12-18 13:55:00,41.96,41.98,41.94,41.95,35300.0,20.4485,20.4583,20.4388,20.4437,35300.0
2012-12-18 14:00:00,41.96,41.98,41.95,41.97,53200.0,20.4485,20.4583,20.4437,20.4534,53200.0
2012-12-18 14:05:00,41.98,41.98,41.96,41.97,42400.0,20.4583,20.4583,20.4485,20.4534,42400.0
2012-12-18 14:10:00,41.97,41.97,41.96,41.96,26100.0,20.4534,20.4534,20.4485,20.4485,26100.0
2012-12-18 14:15:00,41.97,41.98,41.96,41.96,40000.0,20.4534,20.4583,20.4485,20.4485,40000.0
2012-12-18 14:20:00,41.96,41.97,41.94,41.95,50800.0,20.4485,20.4534,20.4388,20.4437,50800.0
2012-12-18 14:25:00,41.95,41.95,41.9,41.9,49500.0,20.4437,20.4437,20.4193,20.4193,49500.0
2012-12-18 14:30:00,41.91,41.92,41.9,41.91,64500.0,20.4242,20.429,20.4193,20.4242,64500.0
2012-12-18 14:35:00,41.9,41.94,41.9,41.94,53000.0,20.4193,20.4388,20.4193,20.4388,53000.0
2012-12-18 14:40:00,41.94,41.95,41.92,41.93,47200.0,20.4388,20.4437,20.429,20.4339,47200.0
2012-12-18 14:45:00,41.93,41.95,41.93,41.95,44500.0,20.4339,20.4437,20.4339,20.4437,44500.0
2012-12-18 14:50:00,41.95,41.96,41.93,41.95,55900.0,20.4437,20.4485,20.4339,20.4437,55900.0
2012-12-18 14:55:00,41.96,41.98,41.95,41.97,55600.0,20.4485,20.4583,20.4437,20.4534,55600.0
2012-12-18 15:00:00,41.96,42.0,41.96,42.0,54600.0,20.4485,20.468,20.4485,20.468,54600.0
2012-12-18 15:05:00,42.0,42.03,42.0,42.02,76900.0,20.468,20.4826,20.468,20.4778,76900.0
2012-12-18 15:10:00,42.02,42.03,42.0,42.02,36900.0,20.4778,20.4826,20.468,20.4778,36900.0
2012-12-18 15:15:00,42.02,42.02,41.98,42.0,32700.0,20.4778,20.4778,20.4583,20.468,32700.0
2012-12-18 15:20:00,42.0,42.0,41.95,41.96,74000.0,20.468,20.468,20.4437,20.4485,74000.0
2012-12-18 15:25:00,41.96,41.97,41.95,41.96,37400.0,20.4485,20.4534,20.4437,20.4485,37400.0
2012-12-18 15:30:00,41.95,41.98,41.95,41.96,71200.0,20.4437,20.4583,20.4437,20.4485,71200.0
2012-12-18 15:35:00,41.95,42.04,41.95,42.03,132000.0,20.4437,20.4875,20.4437,20.4826,132000.0
2012-12-18 15:40:00,42.04,42.04,41.98,41.99,69400.0,20.4875,20.4875,20.4583,20.4632,69400.0
2012-12-18 15:45:00,42.0,42.0,41.96,42.0,120500.0,20.468,20.468,20.4485,20.468,120500.0
2012-12-18 15:50:00,42.0,42.05,41.99,42.04,93100.0,20.468,20.4924,20.4632,20.4875,93100.0
2012-12-18 15:55:00,42.04,42.06,42.01,42.03,180200.0,20.4875,20.4973,20.4729,20.4826,180200.0
2012-12-19 09:30:00,41.89,41.98,41.89,41.98,162600.0,20.4144,20.4583,20.4144,20.4583,162600.0
2012-12-19 09:35:00,41.98,42.0,41.96,41.99,92400.0,20.4583,20.468,20.4485,20.4632,92400.0
2012-12-19 09:40:00,41.99,42.03,41.98,42.01,161700.0,20.4632,20.4826,20.4583,20.4729,161700.0
2012-12-19 09:45:00,42.01,42.04,42.0,42.01,117300.0,20.4729,20.4875,20.468,20.4729,117300.0
2012-12-19 09:50:00,42.01,42.03,42.0,42.02,130200.0,20.4729,20.4826,20.468,20.4778,130200.0
2012-12-19 09:55:00,42.02,42.02,42.0,42.0,121700.0,20.4778,20.4778,20.468,20.468,121700.0
2012-12-19 10:00:00,42.0,42.02,41.98,42.0,171500.0,20.468,20.4778,20.4583,20.468,171500.0
2012-12-19 10:05:00,42.0,42.08,42.0,42.08,110100.0,20.468,20.507,20.468,20.507,110100.0
2012-12-19 10:10:00,42.08,42.14,42.07,42.14,150500.0,20.507,20.5363,20.5021,20.5363,150500.0
2012-12-19 10:15:00,42.14,42.19,42.13,42.15,231600.0,20.5363,20.5606,20.5314,20.5411,231600.0
2012-12-19 10:20:00,42.15,42.18,42.15,42.17,100500.0,20.5411,20.5557,20.5411,20.5509,100500.0
2012-12-19 10:25:00,42.16,42.22,42.16,42.19,217100.0,20.546,20.5752,20.546,20.5606,217100.0
2012-12-19 10:30:00,42.2,42.2,42.16,42.2,50300.0,20.5655,20.5655,20.546,20.5655,50300.0
2012-12-19 10:35:00,42.19,42.23,42.18,42.21,103200.0,20.5606,20.5801,20.5557,20.5704,103200.0
2012-12-19 10:40:00,42.21,42.21,42.16,42.17,68200.0,20.5704,20.5704,20.546,20.5509,68200.0
2012-12-19 10:45:00,42.17,42.24,42.17,42.24,62200.0,20.5509,20.585,20.5509,20.585,62200.0
2012-12-19 10:50:00,42.23,42.25,42.21,42.24,63200.0,20.5801,20.5899,20.5704,20.585,63200.0
2012-12-19 10:55:00,42.25,42.27,42.21,42.21,92700.0,20.5899,20.5996,20.5704,20.5704,92700.0
2012-12-19 11:00:00,42.21,42.24,42.2,42.23,27600.0,20.5704,20.585,20.5655,20.5801,27600.0
2012-12-19 11:05:00,42.24,42.31,42.23,42.3,176200.0,20.585,20.6191,20.5801,20.6142,176200.0
2012-12-19 11:10:00,42.31,42.31,42.25,42.25,58000.0,20.6191,20.6191,20.5899,20.5899,58000.0
2012-12-19 11:15:00,42.25,42.26,42.23,42.24,148400.0,20.5899,20.5947,20.5801,20.585,148400.0
2012-12-19 11:20:00,42.24,42.26,42.22,42.23,51100.0,20.585,20.5947,20.5752,20.5801,51100.0
2012-12-19 11:25:00,42.23,42.24,42.2,42.23,109000.0,20.5801,20.585,20.5655,20.5801,109000.0
2012-12-19 11:30:00,42.23,42.28,42.2,42.21,130200.0,20.5801,20.6045,20.5655,20.5704,130200.0
2012-12-19 11:35:00,42.2,42.23,42.18,42.18,62900.0,20.5655,20.5801,20.5557,20.5557,62900.0
2012-12-19 11:40:00,42.19,42.2,42.16,42.16,70400.0,20.5606,20.5655,20.546,20.546,70400.0
2012-12-19 11:45:00,42.16,42.17,42.14,42.15,88500.0,20.546,20.5509,20.5363,20.5411,88500.0
2012-12-19 11:50:00,42.15,42.16,42.11,42.16,87600.0,20.5411,20.546,20.5216,20.546,87600.0
2012-12-19 11:55:00,42.16,42.18,42.15,42.15,79400.0,20.546,20.5557,20.5411,20.5411,79400.0
2012-12-19 12:00:00,42.15,42.19,42.14,42.15,63400.0,20.5411,20.5606,20.5363,20.5411,63400.0
2012-12-19 12:05:00,42.14,42.15,42.12,42.14,65200.0,20.5363,20.5411,20.5265,20.5363,65200.0
2012-12-19 12:10:00,42.15,42.18,42.14,42.18,53900.0,20.5411,20.5557,20.5363,20.5557,53900.0
2012-12-19 12:15:00,42.17,42.17,42.15,42.16,30000.0,20.5509,20.5509,20.5411,20.546,30000.0
2012-12-19 12:20:00,42.16,42.18,42.16,42.16,44100.0,20.546,20.5557,20.546,20.546,44100.0
2012-12-19 12:25:00,42.16,42.18,42.15,42.18,40100.0,20.546,20.5557,20.5411,20.5557,40100.0
2012-12-19 12:30:00,42.17,42.18,42.13,42.16,36800.0,20.5509,20.5557,20.5314,20.546,36800.0
2012-12-19 12:35:00,42.16,42.17,42.16,42.16,9400.0,20.546,20.5509,20.546,20.546,9400.0
2012-12-19 12:40:00,42.17,42.24,42.16,42.23,81800.0,20.5509,20.585,20.546,20.5801,81800.0
2012-12-19 12:45:00,42.23,42.24,42.21,42.21,18600.0,20.5801,20.585,20.5704,20.5704,18600.0
2012-12-19 12:50:00,42.21,42.21,42.17,42.18,12400.0,20.5704,20.5704,20.5509,20.5557,12400.0
2012-12-19 12:55:00,42.17,42.19,42.16,42.17,23700.0,20.5509,20.5606,20.546,20.5509,23700.0
2012-12-19 13:00:00,42.17,42.19,42.15,42.16,22300.0,20.5509,20.5606,20.5411,20.546,22300.0
2012-12-19 13:05:00,42.16,42.17,42.15,42.16,16000.0,20.546,20.5509,20.5411,20.546,16000.0
2012-12-19 13:10:00,42.16,42.17,42.15,42.15,12100.0,20.546,20.5509,20.5411,20.5411,12100.0
2012-12-19 13:15:00,42.15,42.18,42.14,42.17,58500.0,20.5411,20.5557,20.5363,20.5509,58500.0
2012-12-19 13:20:00,42.17,42.18,42.14,42.17,42700.0,20.5509,20.5557,20.5363,20.5509,42700.0
2012-12-19 13:25:00,42.16,42.19,42.16,42.17,18400.0,20.546,20.5606,20.546,20.5509,18400.0
2012-12-19 13:30:00,42.16,42.17,42.16,42.16,25400.0,20.546,20.5509,20.546,20.546,25400.0
2012-12-19 13:35:00,42.16,42.17,42.15,42.15,16700.0,20.546,20.5509,20.5411,20.5411,16700.0
2012-12-19 13:40:00,42.15,42.16,42.14,42.14,27500.0,20.5411,20.546,20.5363,20.5363,27500.0
2012-12-19 13:45:00,42.15,42.17,42.14,42.15,90200.0,20.5411,20.5509,20.5363,20.5411,90200.0
2012-12-19 13:50:00,42.16,42.16,42.14,42.15,34200.0,20.546,20.546,20.5363,20.5411,34200.0
2012-12-19 13:55:00,42.15,42.16,42.14,42.15,52600.0,20.5411,20.546,20.5363,20.5411,52600.0
2012-12-19 14:00:00,42.15,42.17,42.13,42.17,81700.0,20.5411,20.5509,20.5314,20.5509,81700.0
2012-12-19 14:05:00,42.16,42.18,42.14,42.14,49100.0,20.546,20.5557,20.5363,20.5363,49100.0
2012-12-19 14:10:00,42.15,42.17,42.14,42.16,41000.0,20.5411,20.5509,20.5363,20.546,41000.0
2012-12-19 14:15:00,42.16,42.17,42.12,42.16,52200.0,20.546,20.5509,20.5265,20.546,52200.0
2012-12-19 14:20:00,42.17,42.17,42.15,42.15,33000.0,20.5509,20.5509,20.5411,20.5411,33000.0
2012-12-19 14:25:00,42.15,42.17,42.14,42.16,21700.0,20.5411,20.5509,20.5363,20.546,21700.0
2012-12-19 14:30:00,42.16,42.17,42.14,42.15,30400.0,20.546,20.5509,20.5363,20.5411,30400.0
2012-12-19 14:35:00,42.15,42.16,42.14,42.14,51300.0,20.5411,20.546,20.5363,20.5363,51300.0
2012-12-19 14:40:00,42.15,42.15,42.09,42.11,27100.0,20.5411,20.5411,20.5119,20.5216,27100.0
2012-12-19 14:45:00,42.11,42.13,42.1,42.13,45000.0,20.5216,20.5314,20.5168,20.5314,45000.0
2012-12-19 14:50:00,42.12,42.15,42.12,42.14,93000.0,20.5265,20.5411,20.5265,20.5363,93000.0
2012-12-19 14:55:00,42.14,42.16,42.14,42.15,18500.0,20.5363,20.546,20.5363,20.5411,18500.0
2012-12-19 15:00:00,42.15,42.18,42.13,42.15,107200.0,20.5411,20.5557,20.5314,20.5411,107200.0
2012-12-19 15:05:00,42.16,42.18,42.15,42.16,30200.0,20.546,20.5557,20.5411,20.546,30200.0
2012-12-19 15:10:00,42.16,42.17,42.12,42.15,70200.0,20.546,20.5509,20.5265,20.5411,70200.0
2012-12-19 15:15:00,42.15,42.18,42.15,42.16,37300.0,20.5411,20.5557,20.5411,20.546,37300.0
2012-12-19 15:20:00,42.15,42.18,42.15,42.15,79900.0,20.5411,20.5557,20.5411,20.5411,79900.0
2012-12-19 15:25:00,42.16,42.17,42.14,42.14,46400.0,20.546,20.5509,20.5363,20.5363,46400.0
2012-12-19 15:30:00,42.14,42.17,42.14,42.16,137900.0,20.5363,20.5509,20.5363,20.546,137900.0
2012-12-19 15:35:00,42.15,42.18,42.15,42.16,47700.0,20.5411,20.5557,20.5411,20.546,47700.0
2012-12-19 15:40:00,42.16,42.16,42.15,42.16,52900.0,20.546,20.546,20.5411,20.546,52900.0
2012-12-19 15:45:00,42.16,42.16,42.1,42.1,142100.0,20.546,20.546,20.5168,20.5168,142100.0
2012-12-19 15:50:00,42.1,42.13,42.09,42.11,180000.0,20.5168,20.5314,20.5119,20.5216,180000.0
2012-12-19 15:55:00,42.1,42.13,42.09,42.1,236500.0,20.5168,20.5314,20.5119,20.5168,236500.0
2012-12-20 09:30:00,41.99,42.1,41.99,42.05,91900.0,20.4632,20.5168,20.4632,20.4924,91900.0
2012-12-20 09:35:00,42.05,42.08,41.98,42.0,100800.0,20.4924,20.507,20.4583,20.468,100800.0
2012-12-20 09:40:00,41.99,42.0,41.96,42.0,73600.0,20.4632,20.468,20.4485,20.468,73600.0
2012-12-20 09:45:00,42.0,42.02,42.0,42.01,35000.0,20.468,20.4778,20.468,20.4729,35000.0
2012-12-20 09:50:00,42.02,42.02,42.0,42.01,39100.0,20.4778,20.4778,20.468,20.4729,39100.0
2012-12-20 09:55:00,42.01,42.01,41.95,41.97,78400.0,20.4729,20.4729,20.4437,20.4534,78400.0
2012-12-20 10:00:00,41.97,42.02,41.95,41.98,189500.0,20.4534,20.4778,20.4437,20.4583,189500.0
2012-12-20 10:05:00,41.98,42.08,41.95,42.05,92500.0,20.4583,20.507,20.4437,20.4924,92500.0
2012-12-20 10:10:00,42.05,42.1,42.05,42.09,79200.0,20.4924,20.5168,20.4924,20.5119,79200.0
2012-12-20 10:15:00,42.08,42.1,42.06,42.1,52800.0,20.507,20.5168,20.4973,20.5168,52800.0
2012-12-20 10:20:00,42.1,42.11,42.06,42.07,28500.0,20.5168,20.5216,20.4973,20.5021,28500.0
2012-12-20 10:25:00,42.07,42.12,42.07,42.11,48600.0,20.5021,20.5265,20.5021,20.5216,48600.0
2012-12-20 10:30:00,42.11,42.11,42.09,42.1,32400.0,20.5216,20.5216,20.5119,20.5168,32400.0
2012-12-20 10:35:00,42.09,42.11,42.08,42.09,88100.0,20.5119,20.5216,20.507,20.5119,88100.0
2012-12-20 10:40:00,42.09,42.09,42.07,42.09,62100.0,20.5119,20.5119,20.5021,20.5119,62100.0
2012-12-20 10:45:00,42.08,42.11,42.07,42.09,39500.0,20.507,20.5216,20.5021,20.5119,39500.0
2012-12-20 10:50:00,42.08,42.1,42.08,42.09,26600.0,20.507,20.5168,20.507,20.5119,26600.0
2012-12-20 10:55:00,42.09,42.09,42.07,42.08,18200.0,20.5119,20.5119,20.5021,20.507,18200.0
2012-12-20 11:00:00,42.07,42.1,42.05,42.1,31100.0,20.5021,20.5168,20.4924,20.5168,31100.0
2012-12-20 11:05:00,42.1,42.12,42.06,42.06,29800.0,20.5168,20.5265,20.4973,20.4973,29800.0
2012-12-20 11:10:00,42.06,42.07,42.03,42.05,62400.0,20.4973,20.5021,20.4826,20.4924,62400.0
2012-12-20 11:15:00,42.06,42.09,42.05,42.08,69300.0,20.4973,20.5119,20.4924,20.507,69300.0
2012-12-20 11:20:00,42.08,42.09,41.99,41.99,170400.0,20.507,20.5119,20.4632,20.4632,170400.0
2012-12-20 11:25:00,41.98,42.08,41.97,42.06,120200.0,20.4583,20.507,20.4534,20.4973,120200.0
2012-12-20 11:30:00,42.05,42.06,42.02,42.04,60300.0,20.4924,20.4973,20.4778,20.4875,60300.0
2012-12-20 11:35:00,42.04,42.08,42.03,42.07,456000.0,20.4875,20.507,20.4826,20.5021,456000.0
2012-12-20 11:40:00,42.07,42.07,42.05,42.07,27500.0,20.5021,20.5021,20.4924,20.5021,27500.0
2012-12-20 11:45:00,42.07,42.12,42.07,42.11,56000.0,20.5021,20.5265,20.5021,20.5216,56000.0
2012-12-20 11:50:00,42.12,42.14,42.11,42.13,54900.0,20.5265,20.5363,20.5216,20.5314,54900.0
2012-12-20 11:55:00,42.12,42.15,42.12,42.15,40300.0,20.5265,20.5411,20.5265,20.5411,40300.0
2012-12-20 12:00:00,42.15,42.15,42.13,42.14,34900.0,20.5411,20.5411,20.5314,20.5363,34900.0
2012-12-20 12:05:00,42.13,42.16,42.13,42.14,40900.0,20.5314,20.546,20.5314,20.5363,40900.0
2012-12-20 12:10:00,42.13,42.14,42.12,42.13,8800.0,20.5314,20.5363,20.5265,20.5314,8800.0
2012-12-20 12:15:00,42.12,42.14,42.12,42.12,96100.0,20.5265,20.5363,20.5265,20.5265,96100.0
2012-12-20 12:20:00,42.12,42.16,42.1,42.15,41300.0,20.5265,20.546,20.5168,20.5411,41300.0
2012-12-20 12:25:00,42.16,42.18,42.14,42.14,37500.0,20.546,20.5557,20.5363,20.5363,37500.0
2012-12-20 12:30:00,42.14,42.15,42.13,42.13,8600.0,20.5363,20.5411,20.5314,20.5314,8600.0
2012-12-20 12:35:00,42.13,42.17,42.13,42.15,43900.0,20.5314,20.5509,20.5314,20.5411,43900.0
2012-12-20 12:40:00,42.16,42.16,42.12,42.12,25500.0,20.546,20.546,20.5265,20.5265,25500.0
2012-12-20 12:45:00,42.12,42.13,42.11,42.11,28600.0,20.5265,20.5314,20.5216,20.5216,28600.0
2012-12-20 12:50:00,42.11,42.17,42.11,42.16,29700.0,20.5216,20.5509,20.5216,20.546,29700.0
2012-12-20 12:55:00,42.15,42.22,42.15,42.22,48200.0,20.5411,20.5752,20.5411,20.5752,48200.0
2012-12-20 13:00:00,42.22,42.23,42.18,42.19,46300.0,20.5752,20.5801,20.5557,20.5606,46300.0
2012-12-20 13:05:00,42.2,42.23,42.19,42.23,38400.0,20.5655,20.5801,20.5606,20.5801,38400.0
2012-12-20 13:10:00,42.23,42.23,42.21,42.22,79100.0,20.5801,20.5801,20.5704,20.5752,79100.0
2012-12-20 13:15:00,42.22,42.23,42.19,42.2,64400.0,20.5752,20.5801,20.5606,20.5655,64400.0
2012-12-20 13:20:00,42.2,42.21,42.17,42.18,65200.0,20.5655,20.5704,20.5509,20.5557,65200.0
2012-12-20 13:25:00,42.18,42.23,42.16,42.22,32700.0,20.5557,20.5801,20.546,20.5752,32700.0
2012-12-20 13:30:00,42.21,42.22,42.19,42.2,17500.0,20.5704,20.5752,20.5606,20.5655,17500.0
2012-12-20 13:35:00,42.2,42.26,42.2,42.26,31200.0,20.5655,20.5947,20.5655,20.5947,31200.0
2012-12-20 13:40:00,42.26,42.26,42.22,42.23,25400.0,20.5947,20.5947,20.5752,20.5801,25400.0
2012-12-20 13:45:00,42.23,42.28,42.23,42.27,35500.0,20.5801,20.6045,20.5801,20.5996,35500.0
2012-12-20 13:50:00,42.27,42.29,42.26,42.26,30700.0,20.5996,20.6094,20.5947,20.5947,30700.0
2012-12-20 13:55:00,42.26,42.28,42.25,42.27,25300.0,20.5947,20.6045,20.5899,20.5996,25300.0
2012-12-20 14:00:00,42.26,42.27,42.23,42.24,31200.0,20.5947,20.5996,20.5801,20.585,31200.0
2012-12-20 14:05:00,42.23,42.23,42.19,42.19,26200.0,20.5801,20.5801,20.5606,20.5606,26200.0
2012-12-20 14:10:00,42.2,42.22,42.19,42.22,13500.0,20.5655,20.5752,20.5606,20.5752,13500.0
2012-12-20 14:15:00,42.22,42.24,42.2,42.2,56200.0,20.5752,20.585,20.5655,20.5655,56200.0
2012-12-20 14:20:00,42.2,42.2,42.17,42.18,34200.0,20.5655,20.5655,20.5509,20.5557,34200.0
2012-12-20 14:25:00,42.18,42.2,42.18,42.2,8300.0,20.5557,20.5655,20.5557,20.5655,8300.0
2012-12-20 14:30:00,42.2,42.21,42.18,42.19,44500.0,20.5655,20.5704,20.5557,20.5606,44500.0
2012-12-20 14:35:00,42.19,42.22,42.19,42.2,73900.0,20.5606,20.5752,20.5606,20.5655,73900.0
2012-12-20 14:40:00,42.2,42.21,42.19,42.2,36400.0,20.5655,20.5704,20.5606,20.5655,36400.0
2012-12-20 14:45:00,42.21,42.23,42.19,42.21,50900.0,20.5704,20.5801,20.5606,20.5704,50900.0
2012-12-20 14:50:00,42.22,42.23,42.18,42.2,49200.0,20.5752,20.5801,20.5557,20.5655,49200.0
2012-12-20 14:55:00,42.2,42.22,42.19,42.2,39100.0,20.5655,20.5752,20.5606,20.5655,39100.0
2012-12-20 15:00:00,42.21,42.21,42.18,42.18,97300.0,20.5704,20.5704,20.5557,20.5557,97300.0
2012-12-20 15:05:00,42.18,42.2,42.15,42.16,158900.0,20.5557,20.5655,20.5411,20.546,158900.0
2012-12-20 15:10:00,42.17,42.19,42.15,42.17,44700.0,20.5509,20.5606,20.5411,20.5509,44700.0
2012-12-20 15:15:00,42.16,42.17,42.12,42.12,70000.0,20.546,20.5509,20.5265,20.5265,70000.0
2012-12-20 15:20:00,42.12,42.13,42.09,42.11,71500.0,20.5265,20.5314,20.5119,20.5216,71500.0
2012-12-20 15:25:00,42.12,42.12,42.1,42.12,46700.0,20.5265,20.5265,20.5168,20.5265,46700.0
2012-12-20 15:30:00,42.12,42.15,42.11,42.11,57500.0,20.5265,20.5411,20.5216,20.5216,57500.0
2012-12-20 15:35:00,42.1,42.14,42.1,42.14,60800.0,20.5168,20.5363,20.5168,20.5363,60800.0
2012-12-20 15:40:00,42.14,42.18,42.14,42.14,51700.0,20.5363,20.5557,20.5363,20.5363,51700.0
2012-12-20 15:45:00,42.14,42.15,42.14,42.14,40500.0,20.5363,20.5411,20.5363,20.5363,40500.0
2012-12-20 15:50:00,42.14,42.15,42.13,42.14,70300.0,20.5363,20.5411,20.5314,20.5363,70300.0
2012-12-20 15:55:00,42.13,42.21,42.13,42.21,167700.0,20.5314,20.5704,20.5314,20.5704,167700.0
2012-12-21 09:30:00,41.71,41.85,41.68,41.84,244700.0,20.3267,20.3949,20.3121,20.3901,244700.0
2012-12-21 09:35:00,41.83,41.86,41.79,41.85,164200.0,20.3852,20.3998,20.3657,20.3949,164200.0
2012-12-21 09:40:00,41.86,41.9,41.8,41.87,201300.0,20.3998,20.4193,20.3706,20.4047,201300.0
2012-12-21 09:45:00,41.88,41.89,41.8,41.82,108500.0,20.4095,20.4144,20.3706,20.3803,108500.0
2012-12-21 09:50:00,41.82,41.89,41.8,41.82,65600.0,20.3803,20.4144,20.3706,20.3803,65600.0
2012-12-21 09:55:00,41.82,41.87,41.8,41.85,73900.0,20.3803,20.4047,20.3706,20.3949,73900.0
2012-12-21 10:00:00,41.86,41.89,41.82,41.82,84000.0,20.3998,20.4144,20.3803,20.3803,84000.0
2012-12-21 10:05:00,41.81,41.9,41.8,41.9,86400.0,20.3754,20.4193,20.3706,20.4193,86400.0
2012-12-21 10:10:00,41.91,41.96,41.86,41.96,65700.0,20.4242,20.4485,20.3998,20.4485,65700.0
2012-12-21 10:15:00,41.96,42.06,41.96,42.06,87300.0,20.4485,20.4973,20.4485,20.4973,87300.0
2012-12-21 10:20:00,42.05,42.09,42.01,42.04,101800.0,20.4924,20.5119,20.4729,20.4875,101800.0
2012-12-21 10:25:00,42.04,42.06,41.98,42.02,106900.0,20.4875,20.4973,20.4583,20.4778,106900.0
2012-12-21 10:30:00,42.02,42.02,41.97,41.98,134800.0,20.4778,20.4778,20.4534,20.4583,134800.0
2012-12-21 10:35:00,41.98,42.01,41.94,41.95,145800.0,20.4583,20.4729,20.4388,20.4437,145800.0
2012-12-21 10:40:00,41.96,42.0,41.93,42.0,152900.0,20.4485,20.468,20.4339,20.468,152900.0
2012-12-21 10:45:00,42.0,42.07,41.99,42.07,113100.0,20.468,20.5021,20.4632,20.5021,113100.0
2012-12-21 10:50:00,42.06,42.07,41.96,41.98,63800.0,20.4973,20.5021,20.4485,20.4583,63800.0
2012-12-21 10:55:00,41.99,41.99,41.92,41.95,60100.0,20.4632,20.4632,20.429,20.4437,60100.0
2012-12-21 11:00:00,41.95,42.01,41.94,41.94,81600.0,20.4437,20.4729,20.4388,20.4388,81600.0
2012-12-21 11:05:00,41.94,41.96,41.88,41.9,44600.0,20.4388,20.4485,20.4095,20.4193,44600.0
2012-12-21 11:10:00,41.89,41.92,41.89,41.91,35000.0,20.4144,20.429,20.4144,20.4242,35000.0
2012-12-21 11:15:00,41.91,41.96,41.88,41.88,49400.0,20.4242,20.4485,20.4095,20.4095,49400.0
2012-12-21 11:20:00,41.87,41.91,41.87,41.88,54200.0,20.4047,20.4242,20.4047,20.4095,54200.0
2012-12-21 11:25:00,41.88,41.96,41.88,41.9,58600.0,20.4095,20.4485,20.4095,20.4193,58600.0
2012-12-21 11:30:00,41.89,41.91,41.86,41.87,83700.0,20.4144,20.4242,20.3998,20.4047,83700.0
2012-12-21 11:35:00,41.87,41.88,41.85,41.88,100500.0,20.4047,20.4095,20.3949,20.4095,100500.0
2012-12-21 11:40:00,41.87,41.88,41.85,41.85,31300.0,20.4047,20.4095,20.3949,20.3949,31300.0
2012-12-21 11:45:00,41.85,41.89,41.85,41.88,25500.0,20.3949,20.4144,20.3949,20.4095,25500.0
2012-12-21 11:50:00,41.87,41.91,41.86,41.86,35200.0,20.4047,20.4242,20.3998,20.3998,35200.0
2012-12-21 11:55:00,41.86,41.92,41.85,41.91,45000.0,20.3998,20.429,20.3949,20.4242,45000.0
2012-12-21 12:00:00,41.91,41.99,41.9,41.98,191700.0,20.4242,20.4632,20.4193,20.4583,191700.0
2012-12-21 12:05:00,41.98,42.02,41.96,42.01,145500.0,20.4583,20.4778,20.4485,20.4729,145500.0
2012-12-21 12:10:00,42.02,42.03,42.0,42.0,27500.0,20.4778,20.4826,20.468,20.468,27500.0
2012-12-21 12:15:00,41.99,42.06,41.98,42.06,32500.0,20.4632,20.4973,20.4583,20.4973,32500.0
2012-12-21 12:20:00,42.06,42.07,42.03,42.03,27000.0,20.4973,20.5021,20.4826,20.4826,27000.0
2012-12-21 12:25:00,42.03,42.04,41.95,41.97,34600.0,20.4826,20.4875,20.4437,20.4534,34600.0
2012-12-21 12:30:00,41.97,41.98,41.96,41.98,18800.0,20.4534,20.4583,20.4485,20.4583,18800.0
2012-12-21 12:35:00,41.98,41.98,41.9,41.9,67600.0,20.4583,20.4583,20.4193,20.4193,67600.0
2012-12-21 12:40:00,41.91,41.93,41.9,41.9,27100.0,20.4242,20.4339,20.4193,20.4193,27100.0
2012-12-21 12:45:00,41.91,41.95,41.9,41.93,21700.0,20.4242,20.4437,20.4193,20.4339,21700.0
2012-12-21 12:50:00,41.94,41.95,41.92,41.92,19200.0,20.4388,20.4437,20.429,20.429,19200.0
2012-12-21 12:55:00,41.93,41.97,41.92,41.96,47800.0,20.4339,20.4534,20.429,20.4485,47800.0
2012-12-21 13:00:00,41.95,41.98,41.95,41.97,39700.0,20.4437,20.4583,20.4437,20.4534,39700.0
2012-12-21 13:05:00,41.97,42.0,41.97,41.97,25000.0,20.4534,20.468,20.4534,20.4534,25000.0
2012-12-21 13:10:00,41.97,41.98,41.93,41.94,26200.0,20.4534,20.4583,20.4339,20.4388,26200.0
2012-12-21 13:15:00,41.93,41.94,41.91,41.92,27100.0,20.4339,20.4388,20.4242,20.429,27100.0
2012-12-21 13:20:00,41.93,41.94,41.91,41.91,24200.0,20.4339,20.4388,20.4242,20.4242,24200.0
2012-12-21 13:25:00,41.91,41.93,41.9,41.93,32200.0,20.4242,20.4339,20.4193,20.4339,32200.0
2012-12-21 13:30:00,41.93,41.93,41.9,41.91,31000.0,20.4339,20.4339,20.4193,20.4242,31000.0
2012-12-21 13:35:00,41.91,41.98,41.9,41.97,117800.0,20.4242,20.4583,20.4193,20.4534,117800.0
2012-12-21 13:40:00,41.98,42.0,41.96,41.99,49300.0,20.4583,20.468,20.4485,20.4632,49300.0
2012-12-21 13:45:00,41.99,41.99,41.97,41.97,12500.0,20.4632,20.4632,20.4534,20.4534,12500.0
2012-12-21 13:50:00,41.98,42.0,41.97,41.98,17800.0,20.4583,20.468,20.4534,20.4583,17800.0
2012-12-21 13:55:00,41.98,41.99,41.97,41.99,24500.0,20.4583,20.4632,20.4534,20.4632,24500.0
2012-12-21 14:00:00,42.0,42.01,41.98,42.0,48800.0,20.468,20.4729,20.4583,20.468,48800.0
2012-12-21 14:05:00,42.0,42.02,41.98,42.01,73700.0,20.468,20.4778,20.4583,20.4729,73700.0
2012-12-21 14:10:00,42.01,42.01,42.0,42.01,47000.0,20.4729,20.4729,20.468,20.4729,47000.0
2012-12-21 14:15:00,42.01,42.01,42.0,42.01,23900.0,20.4729,20.4729,20.468,20.4729,23900.0
2012-12-21 14:20:00,42.0,42.01,42.0,42.0,13400.0,20.468,20.4729,20.468,20.468,13400.0
2012-12-21 14:25:00,42.01,42.03,42.0,42.01,28000.0,20.4729,20.4826,20.468,20.4729,28000.0
2012-12-21 14:30:00,42.0,42.03,42.0,42.03,27600.0,20.468,20.4826,20.468,20.4826,27600.0
2012-12-21 14:35:00,42.02,42.03,42.02,42.03,13700.0,20.4778,20.4826,20.4778,20.4826,13700.0
2012-12-21 14:40:00,42.02,42.03,42.02,42.02,33800.0,20.4778,20.4826,20.4778,20.4778,33800.0
2012-12-21 14:45:00,42.02,42.02,42.0,42.01,41200.0,20.4778,20.4778,20.468,20.4729,41200.0
2012-12-21 14:50:00,42.02,42.04,42.01,42.01,38200.0,20.4778,20.4875,20.4729,20.4729,38200.0
2012-12-21 14:55:00,42.01,42.02,42.0,42.01,37900.0,20.4729,20.4778,20.468,20.4729,37900.0
2012-12-21 15:00:00,42.01,42.01,42.0,42.0,16800.0,20.4729,20.4729,20.468,20.468,16800.0
2012-12-21 15:05:00,42.0,42.01,41.99,41.99,53000.0,20.468,20.4729,20.4632,20.4632,53000.0
2012-12-21 15:10:00,41.99,41.99,41.96,41.99,50000.0,20.4632,20.4632,20.4485,20.4632,50000.0
2012-12-21 15:15:00,41.98,42.02,41.98,42.02,61400.0,20.4583,20.4778,20.4583,20.4778,61400.0
2012-12-21 15:20:00,42.01,42.03,42.0,42.0,122400.0,20.4729,20.4826,20.468,20.468,122400.0
2012-12-21 15:25:00,42.0,42.04,42.0,42.04,40400.0,20.468,20.4875,20.468,20.4875,40400.0
2012-12-21 15:30:00,42.04,42.06,42.02,42.04,56400.0,20.4875,20.4973,20.4778,20.4875,56400.0
2012-12-21 15:35:00,42.04,42.08,42.04,42.05,59900.0,20.4875,20.507,20.4875,20.4924,59900.0
2012-12-21 15:40:00,42.05,42.09,42.03,42.09,145700.0,20.4924,20.5119,20.4826,20.5119,145700.0
2012-12-21 15:45:00,42.09,42.09,42.03,42.05,199700.0,20.5119,20.5119,20.4826,20.4924,199700.0
2012-12-21 15:50:00,42.04,42.09,42.04,42.08,112000.0,20.4875,20.5119,20.4875,20.507,112000.0
2012-12-21 15:55:00,42.08,42.11,42.05,42.11,350300.0,20.507,20.5216,20.4924,20.5216,350300.0
2012-12-24 09:30:00,41.88,41.95,41.88,41.92,93700.0,20.4095,20.4437,20.4095,20.429,93700.0
2012-12-24 09:35:00,41.92,41.99,41.88,41.93,72200.0,20.429,20.4632,20.4095,20.4339,72200.0
2012-12-24 09:40:00,41.93,41.95,41.89,41.9,47600.0,20.4339,20.4437,20.4144,20.4193,47600.0
2012-12-24 09:45:00,41.9,41.9,41.8,41.81,45700.0,20.4193,20.4193,20.3706,20.3754,45700.0
2012-12-24 09:50:00,41.81,41.82,41.74,41.74,76800.0,20.3754,20.3803,20.3413,20.3413,76800.0
2012-12-24 09:55:00,41.74,41.76,41.73,41.76,23100.0,20.3413,20.3511,20.3364,20.3511,23100.0
2012-12-24 10:00:00,41.76,41.77,41.75,41.77,43400.0,20.3511,20.3559,20.3462,20.3559,43400.0
2012-12-24 10:05:00,41.76,41.82,41.76,41.79,84200.0,20.3511,20.3803,20.3511,20.3657,84200.0
2012-12-24 10:10:00,41.79,41.85,41.79,41.81,44600.0,20.3657,20.3949,20.3657,20.3754,44600.0
2012-12-24 10:15:00,41.81,41.85,41.8,41.84,52600.0,20.3754,20.3949,20.3706,20.3901,52600.0
2012-12-24 10:20:00,41.84,41.87,41.84,41.87,52200.0,20.3901,20.4047,20.3901,20.4047,52200.0
2012-12-24 10:25:00,41.86,41.87,41.86,41.87,20900.0,20.3998,20.4047,20.3998,20.4047,20900.0
2012-12-24 10:30:00,41.87,41.9,41.86,41.89,53500.0,20.4047,20.4193,20.3998,20.4144,53500.0
2012-12-24 10:35:00,41.88,41.89,41.8,41.83,67300.0,20.4095,20.4144,20.3706,20.3852,67300.0
2012-12-24 10:40:00,41.82,41.82,41.79,41.8,48400.0,20.3803,20.3803,20.3657,20.3706,48400.0
2012-12-24 10:45:00,41.8,41.8,41.76,41.77,38300.0,20.3706,20.3706,20.3511,20.3559,38300.0
2012-12-24 10:50:00,41.77,41.8,41.76,41.76,31300.0,20.3559,20.3706,20.3511,20.3511,31300.0
2012-12-24 10:55:00,41.77,41.77,41.73,41.73,41400.0,20.3559,20.3559,20.3364,20.3364,41400.0
2012-12-24 11:00:00,41.73,41.75,41.72,41.74,61900.0,20.3364,20.3462,20.3316,20.3413,61900.0
2012-12-24 11:05:00,41.74,41.76,41.72,41.73,42900.0,20.3413,20.3511,20.3316,20.3364,42900.0
2012-12-24 11:10:00,41.72,41.77,41.72,41.74,26300.0,20.3316,20.3559,20.3316,20.3413,26300.0
2012-12-24 11:15:00,41.73,41.75,41.72,41.75,45300.0,20.3364,20.3462,20.3316,20.3462,45300.0
2012-12-24 11:20:00,41.74,41.75,41.74,41.75,33100.0,20.3413,20.3462,20.3413,20.3462,33100.0
2012-12-24 11:25:00,41.75,41.75,41.73,41.73,27600.0,20.3462,20.3462,20.3364,20.3364,27600.0
2012-12-24 11:30:00,41.73,41.75,41.73,41.74,45800.0,20.3364,20.3462,20.3364,20.3413,45800.0
2012-12-24 11:35:00,41.74,41.75,41.72,41.74,109300.0,20.3413,20.3462,20.3316,20.3413,109300.0
2012-12-24 11:40:00,41.74,41.78,41.74,41.78,156400.0,20.3413,20.3608,20.3413,20.3608,156400.0
2012-12-24 11:45:00,41.77,41.78,41.74,41.75,43400.0,20.3559,20.3608,20.3413,20.3462,43400.0
2012-12-24 11:50:00,41.75,41.78,41.74,41.76,36800.0,20.3462,20.3608,20.3413,20.3511,36800.0
2012-12-24 11:55:00,41.76,41.76,41.73,41.75,50400.0,20.3511,20.3511,20.3364,20.3462,50400.0
2012-12-24 12:00:00,41.74,41.75,41.7,41.7,36600.0,20.3413,20.3462,20.3218,20.3218,36600.0
2012-12-24 12:05:00,41.7,41.71,41.66,41.66,26400.0,20.3218,20.3267,20.3023,20.3023,26400.0
2012-12-24 12:10:00,41.66,41.71,41.66,41.7,55900.0,20.3023,20.3267,20.3023,20.3218,55900.0
2012-12-24 12:15:00,41.7,41.7,41.68,41.7,42100.0,20.3218,20.3218,20.3121,20.3218,42100.0
2012-12-24 12:20:00,41.69,41.71,41.69,41.7,33700.0,20.317,20.3267,20.317,20.3218,33700.0
2012-12-24 12:25:00,41.7,41.72,41.68,41.71,92800.0,20.3218,20.3316,20.3121,20.3267,92800.0
2012-12-24 12:30:00,41.7,41.74,41.69,41.74,31600.0,20.3218,20.3413,20.317,20.3413,31600.0
2012-12-24 12:35:00,41.74,41.77,41.7,41.7,36200.0,20.3413,20.3559,20.3218,20.3218,36200.0
2012-12-24 12:40:00,41.71,41.74,41.7,41.71,52800.0,20.3267,20.3413,20.3218,20.3267,52800.0
2012-12-24 12:45:00,41.7,41.76,41.7,41.75,58200.0,20.3218,20.3511,20.3218,20.3462,58200.0
2012-12-24 12:50:00,41.76,41.82,41.74,41.76,134400.0,20.3511,20.3803,20.3413,20.3511,134400.0
2012-12-24 12:55:00,41.76,41.77,41.73,41.74,76700.0,20.3511,20.3559,20.3364,20.3413,76700.0
2012-12-26 09:30:00,41.78,41.98,41.78,41.85,111500.0,20.3608,20.4583,20.3608,20.3949,111500.0
2012-12-26 09:35:00,41.86,41.89,41.83,41.86,53400.0,20.3998,20.4144,20.3852,20.3998,53400.0
2012-12-26 09:40:00,41.85,41.87,41.82,41.86,48700.0,20.3949,20.4047,20.3803,20.3998,48700.0
2012-12-26 09:45:00,41.86,41.9,41.85,41.9,28400.0,20.3998,20.4193,20.3949,20.4193,28400.0
2012-12-26 09:50:00,41.89,41.92,41.89,41.89,19500.0,20.4144,20.429,20.4144,20.4144,19500.0
2012-12-26 09:55:00,41.89,41.93,41.89,41.93,20600.0,20.4144,20.4339,20.4144,20.4339,20600.0
2012-12-26 10:00:00,41.92,41.95,41.91,41.91,16600.0,20.429,20.4437,20.4242,20.4242,16600.0
2012-12-26 10:05:00,41.92,41.92,41.9,41.91,19300.0,20.429,20.429,20.4193,20.4242,19300.0
2012-12-26 10:10:00,41.91,41.91,41.87,41.88,19900.0,20.4242,20.4242,20.4047,20.4095,19900.0
2012-12-26 10:15:00,41.87,41.89,41.85,41.86,38800.0,20.4047,20.4144,20.3949,20.3998,38800.0
2012-12-26 10:20:00,41.86,41.91,41.86,41.89,32500.0,20.3998,20.4242,20.3998,20.4144,32500.0
2012-12-26 10:25:00,41.89,41.91,41.88,41.91,13800.0,20.4144,20.4242,20.4095,20.4242,13800.0
2012-12-26 10:30:00,41.91,41.91,41.87,41.88,17000.0,20.4242,20.4242,20.4047,20.4095,17000.0
2012-12-26 10:35:00,41.88,41.88,41.85,41.85,21000.0,20.4095,20.4095,20.3949,20.3949,21000.0
2012-12-26 10:40:00,41.85,41.87,41.85,41.86,23000.0,20.3949,20.4047,20.3949,20.3998,23000.0
2012-12-26 10:45:00,41.86,41.87,41.85,41.85,22700.0,20.3998,20.4047,20.3949,20.3949,22700.0
2012-12-26 10:50:00,41.85,41.87,41.85,41.86,43000.0,20.3949,20.4047,20.3949,20.3998,43000.0
2012-12-26 10:55:00,41.85,41.86,41.84,41.84,36400.0,20.3949,20.3998,20.3901,20.3901,36400.0
2012-12-26 11:00:00,41.85,41.86,41.8,41.8,69800.0,20.3949,20.3998,20.3706,20.3706,69800.0
2012-12-26 11:05:00,41.79,41.79,41.73,41.75,43900.0,20.3657,20.3657,20.3364,20.3462,43900.0
2012-12-26 11:10:00,41.75,41.79,41.74,41.79,33100.0,20.3462,20.3657,20.3413,20.3657,33100.0
2012-12-26 11:15:00,41.79,41.82,41.75,41.77,26000.0,20.3657,20.3803,20.3462,20.3559,26000.0
2012-12-26 11:20:00,41.77,41.77,41.75,41.77,15700.0,20.3559,20.3559,20.3462,20.3559,15700.0
2012-12-26 11:25:00,41.77,41.77,41.73,41.73,62300.0,20.3559,20.3559,20.3364,20.3364,62300.0
2012-12-26 11:30:00,41.73,41.74,41.67,41.69,140100.0,20.3364,20.3413,20.3072,20.317,140100.0
2012-12-26 11:35:00,41.69,41.69,41.65,41.68,72400.0,20.317,20.317,20.2975,20.3121,72400.0
2012-12-26 11:40:00,41.69,41.71,41.69,41.7,38200.0,20.317,20.3267,20.317,20.3218,38200.0
2012-12-26 11:45:00,41.71,41.71,41.68,41.7,54900.0,20.3267,20.3267,20.3121,20.3218,54900.0
2012-12-26 11:50:00,41.7,41.73,41.7,41.71,25900.0,20.3218,20.3364,20.3218,20.3267,25900.0
2012-12-26 11:55:00,41.71,41.72,41.68,41.69,20400.0,20.3267,20.3316,20.3121,20.317,20400.0
2012-12-26 12:00:00,41.68,41.72,41.68,41.7,28000.0,20.3121,20.3316,20.3121,20.3218,28000.0
2012-12-26 12:05:00,41.7,41.7,41.65,41.67,26600.0,20.3218,20.3218,20.2975,20.3072,26600.0
2012-12-26 12:10:00,41.66,41.7,41.66,41.68,30100.0,20.3023,20.3218,20.3023,20.3121,30100.0
2012-12-26 12:15:00,41.68,41.68,41.65,41.67,24900.0,20.3121,20.3121,20.2975,20.3072,24900.0
2012-12-26 12:20:00,41.66,41.7,41.65,41.69,31000.0,20.3023,20.3218,20.2975,20.317,31000.0
2012-12-26 12:25:00,41.69,41.69,41.66,41.67,24400.0,20.317,20.317,20.3023,20.3072,24400.0
2012-12-26 12:30:00,41.66,41.7,41.65,41.68,25100.0,20.3023,20.3218,20.2975,20.3121,25100.0
2012-12-26 12:35:00,41.67,41.68,41.65,41.65,23900.0,20.3072,20.3121,20.2975,20.2975,23900.0
2012-12-26 12:40:00,41.65,41.68,41.64,41.65,27400.0,20.2975,20.3121,20.2926,20.2975,27400.0
2012-12-26 12:45:00,41.66,41.67,41.64,41.66,23600.0,20.3023,20.3072,20.2926,20.3023,23600.0
2012-12-26 12:50:00,41.65,41.69,41.65,41.69,24100.0,20.2975,20.317,20.2975,20.317,24100.0
2012-12-26 12:55:00,41.68,41.71,41.67,41.71,15900.0,20.3121,20.3267,20.3072,20.3267,15900.0
2012-12-26 13:00:00,41.71,41.72,41.7,41.71,16900.0,20.3267,20.3316,20.3218,20.3267,16900.0
2012-12-26 13:05:00,41.71,41.72,41.7,41.7,9700.0,20.3267,20.3316,20.3218,20.3218,9700.0
2012-12-26 13:10:00,41.7,41.72,41.7,41.71,31900.0,20.3218,20.3316,20.3218,20.3267,31900.0
2012-12-26 13:15:00,41.71,41.72,41.7,41.71,14900.0,20.3267,20.3316,20.3218,20.3267,14900.0
2012-12-26 13:20:00,41.71,41.71,41.7,41.7,14100.0,20.3267,20.3267,20.3218,20.3218,14100.0
2012-12-26 13:25:00,41.7,41.72,41.7,41.72,23100.0,20.3218,20.3316,20.3218,20.3316,23100.0
2012-12-26 13:30:00,41.71,41.72,41.7,41.71,24500.0,20.3267,20.3316,20.3218,20.3267,24500.0
2012-12-26 13:35:00,41.71,41.71,41.7,41.7,14000.0,20.3267,20.3267,20.3218,20.3218,14000.0
2012-12-26 13:40:00,41.7,41.71,41.7,41.7,12800.0,20.3218,20.3267,20.3218,20.3218,12800.0
2012-12-26 13:45:00,41.7,41.72,41.7,41.71,46300.0,20.3218,20.3316,20.3218,20.3267,46300.0
2012-12-26 13:50:00,41.71,41.72,41.7,41.71,26500.0,20.3267,20.3316,20.3218,20.3267,26500.0
2012-12-26 13:55:00,41.71,41.72,41.7,41.72,27800.0,20.3267,20.3316,20.3218,20.3316,27800.0
2012-12-26 14:00:00,41.71,41.75,41.71,41.73,44300.0,20.3267,20.3462,20.3267,20.3364,44300.0
2012-12-26 14:05:00,41.73,41.75,41.71,41.73,18900.0,20.3364,20.3462,20.3267,20.3364,18900.0
2012-12-26 14:10:00,41.73,41.74,41.72,41.73,25200.0,20.3364,20.3413,20.3316,20.3364,25200.0
2012-12-26 14:15:00,41.73,41.74,41.73,41.73,16300.0,20.3364,20.3413,20.3364,20.3364,16300.0
2012-12-26 14:20:00,41.73,41.75,41.73,41.74,15900.0,20.3364,20.3462,20.3364,20.3413,15900.0
2012-12-26 14:25:00,41.75,41.75,41.71,41.71,25200.0,20.3462,20.3462,20.3267,20.3267,25200.0
2012-12-26 14:30:00,41.72,41.72,41.7,41.7,22200.0,20.3316,20.3316,20.3218,20.3218,22200.0
2012-12-26 14:35:00,41.7,41.73,41.7,41.73,27000.0,20.3218,20.3364,20.3218,20.3364,27000.0
2012-12-26 14:40:00,41.73,41.73,41.7,41.71,20000.0,20.3364,20.3364,20.3218,20.3267,20000.0
2012-12-26 14:45:00,41.7,41.75,41.7,41.74,35600.0,20.3218,20.3462,20.3218,20.3413,35600.0
2012-12-26 14:50:00,41.75,41.8,41.72,41.77,43600.0,20.3462,20.3706,20.3316,20.3559,43600.0
2012-12-26 14:55:00,41.78,41.82,41.77,41.82,71200.0,20.3608,20.3803,20.3559,20.3803,71200.0
2012-12-26 15:00:00,41.82,41.84,41.81,41.83,55000.0,20.3803,20.3901,20.3754,20.3852,55000.0
2012-12-26 15:05:00,41.83,41.84,41.82,41.83,40900.0,20.3852,20.3901,20.3803,20.3852,40900.0
2012-12-26 15:10:00,41.84,41.88,41.83,41.85,65500.0,20.3901,20.4095,20.3852,20.3949,65500.0
2012-12-26 15:15:00,41.85,41.85,41.76,41.76,24300.0,20.3949,20.3949,20.3511,20.3511,24300.0
2012-12-26 15:20:00,41.76,41.76,41.72,41.73,28700.0,20.3511,20.3511,20.3316,20.3364,28700.0
2012-12-26 15:25:00,41.73,41.76,41.73,41.73,44300.0,20.3364,20.3511,20.3364,20.3364,44300.0
2012-12-26 15:30:00,41.73,41.74,41.73,41.73,37900.0,20.3364,20.3413,20.3364,20.3364,37900.0
2012-12-26 15:35:00,41.73,41.74,41.73,41.73,49100.0,20.3364,20.3413,20.3364,20.3364,49100.0
2012-12-26 15:40:00,41.73,41.74,41.73,41.73,34900.0,20.3364,20.3413,20.3364,20.3364,34900.0
2012-12-26 15:45:00,41.73,41.74,41.73,41.73,36800.0,20.3364,20.3413,20.3364,20.3364,36800.0
2012-12-26 15:50:00,41.74,41.74,41.73,41.73,76500.0,20.3413,20.3413,20.3364,20.3364,76500.0
2012-12-26 15:55:00,41.74,41.74,41.7,41.71,94000.0,20.3413,20.3413,20.3218,20.3267,94000.0
2012-12-27 09:30:00,41.81,41.85,41.8,41.81,68200.0,20.3754,20.3949,20.3706,20.3754,68200.0
2012-12-27 09:35:00,41.82,41.84,41.8,41.8,59400.0,20.3803,20.3901,20.3706,20.3706,59400.0
2012-12-27 09:40:00,41.8,41.8,41.73,41.74,55200.0,20.3706,20.3706,20.3364,20.3413,55200.0
2012-12-27 09:45:00,41.74,41.76,41.72,41.74,32500.0,20.3413,20.3511,20.3316,20.3413,32500.0
2012-12-27 09:50:00,41.74,41.76,41.73,41.75,91300.0,20.3413,20.3511,20.3364,20.3462,91300.0
2012-12-27 09:55:00,41.75,41.77,41.73,41.75,36900.0,20.3462,20.3559,20.3364,20.3462,36900.0
2012-12-27 10:00:00,41.74,41.75,41.7,41.75,62600.0,20.3413,20.3462,20.3218,20.3462,62600.0
2012-12-27 10:05:00,41.73,41.77,41.73,41.74,32900.0,20.3364,20.3559,20.3364,20.3413,32900.0
2012-12-27 10:10:00,41.75,41.76,41.73,41.73,25400.0,20.3462,20.3511,20.3364,20.3364,25400.0
2012-12-27 10:15:00,41.73,41.73,41.66,41.66,47800.0,20.3364,20.3364,20.3023,20.3023,47800.0
2012-12-27 10:20:00,41.66,41.69,41.59,41.61,144200.0,20.3023,20.317,20.2682,20.278,144200.0
2012-12-27 10:25:00,41.62,41.64,41.6,41.64,71700.0,20.2828,20.2926,20.2731,20.2926,71700.0
2012-12-27 10:30:00,41.63,41.63,41.55,41.57,94400.0,20.2877,20.2877,20.2487,20.2585,94400.0
2012-12-27 10:35:00,41.57,41.58,41.55,41.56,112300.0,20.2585,20.2633,20.2487,20.2536,112300.0
2012-12-27 10:40:00,41.55,41.6,41.53,41.59,65300.0,20.2487,20.2731,20.239,20.2682,65300.0
2012-12-27 10:45:00,41.61,41.62,41.56,41.58,50600.0,20.278,20.2828,20.2536,20.2633,50600.0
2012-12-27 10:50:00,41.59,41.63,41.57,41.59,108900.0,20.2682,20.2877,20.2585,20.2682,108900.0
2012-12-27 10:55:00,41.6,41.62,41.54,41.55,78900.0,20.2731,20.2828,20.2439,20.2487,78900.0
2012-12-27 11:00:00,41.54,41.57,41.53,41.55,54200.0,20.2439,20.2585,20.239,20.2487,54200.0
2012-12-27 11:05:00,41.54,41.54,41.5,41.51,73600.0,20.2439,20.2439,20.2244,20.2292,73600.0
2012-12-27 11:10:00,41.51,41.51,41.45,41.46,116000.0,20.2292,20.2292,20.2,20.2049,116000.0
2012-12-27 11:15:00,41.46,41.47,41.44,41.45,57500.0,20.2049,20.2097,20.1951,20.2,57500.0
2012-12-27 11:20:00,41.45,41.48,41.43,41.46,39300.0,20.2,20.2146,20.1902,20.2049,39300.0
2012-12-27 11:25:00,41.46,41.49,41.42,41.44,79100.0,20.2049,20.2195,20.1854,20.1951,79100.0
2012-12-27 11:30:00,41.44,41.54,41.43,41.53,55000.0,20.1951,20.2439,20.1902,20.239,55000.0
2012-12-27 11:35:00,41.52,41.53,41.46,41.5,52700.0,20.2341,20.239,20.2049,20.2244,52700.0
2012-12-27 11:40:00,41.5,41.53,41.5,41.5,31900.0,20.2244,20.239,20.2244,20.2244,31900.0
2012-12-27 11:45:00,41.5,41.51,41.48,41.5,36800.0,20.2244,20.2292,20.2146,20.2244,36800.0
2012-12-27 11:50:00,41.49,41.49,41.48,41.49,19000.0,20.2195,20.2195,20.2146,20.2195,19000.0
2012-12-27 11:55:00,41.48,41.5,41.48,41.5,26700.0,20.2146,20.2244,20.2146,20.2244,26700.0
2012-12-27 12:00:00,41.49,41.49,41.4,41.4,83000.0,20.2195,20.2195,20.1756,20.1756,83000.0
2012-12-27 12:05:00,41.4,41.41,41.39,41.4,34000.0,20.1756,20.1805,20.1708,20.1756,34000.0
2012-12-27 12:10:00,41.39,41.4,41.38,41.39,13900.0,20.1708,20.1756,20.1659,20.1708,13900.0
2012-12-27 12:15:00,41.39,41.4,41.37,41.4,64100.0,20.1708,20.1756,20.161,20.1756,64100.0
2012-12-27 12:20:00,41.39,41.41,41.39,41.39,43600.0,20.1708,20.1805,20.1708,20.1708,43600.0
2012-12-27 12:25:00,41.39,41.4,41.37,41.39,56600.0,20.1708,20.1756,20.161,20.1708,56600.0
2012-12-27 12:30:00,41.39,41.39,41.33,41.34,95300.0,20.1708,20.1708,20.1415,20.1464,95300.0
2012-12-27 12:35:00,41.34,41.38,41.32,41.36,67100.0,20.1464,20.1659,20.1366,20.1561,67100.0
2012-12-27 12:40:00,41.36,41.37,41.34,41.35,33200.0,20.1561,20.161,20.1464,20.1513,33200.0
2012-12-27 12:45:00,41.34,41.35,41.32,41.33,57900.0,20.1464,20.1513,20.1366,20.1415,57900.0
2012-12-27 12:50:00,41.32,41.32,41.28,41.31,59000.0,20.1366,20.1366,20.1171,20.1318,59000.0
2012-12-27 12:55:00,41.3,41.38,41.3,41.37,34800.0,20.1269,20.1659,20.1269,20.161,34800.0
2012-12-27 13:00:00,41.38,41.42,41.36,41.4,50100.0,20.1659,20.1854,20.1561,20.1756,50100.0
2012-12-27 13:05:00,41.41,41.42,41.39,41.42,33500.0,20.1805,20.1854,20.1708,20.1854,33500.0
2012-12-27 13:10:00,41.41,41.41,41.39,41.4,31400.0,20.1805,20.1805,20.1708,20.1756,31400.0
2012-12-27 13:15:00,41.41,41.43,41.4,41.41,17200.0,20.1805,20.1902,20.1756,20.1805,17200.0
2012-12-27 13:20:00,41.41,41.42,41.34,41.37,43800.0,20.1805,20.1854,20.1464,20.161,43800.0
2012-12-27 13:25:00,41.37,41.37,41.32,41.35,21400.0,20.161,20.161,20.1366,20.1513,21400.0
2012-12-27 13:30:00,41.35,41.38,41.35,41.36,20400.0,20.1513,20.1659,20.1513,20.1561,20400.0
2012-12-27 13:35:00,41.36,41.37,41.34,41.37,39300.0,20.1561,20.161,20.1464,20.161,39300.0
2012-12-27 13:40:00,41.37,41.4,41.36,41.39,50600.0,20.161,20.1756,20.1561,20.1708,50600.0
2012-12-27 13:45:00,41.39,41.42,41.36,41.41,49500.0,20.1708,20.1854,20.1561,20.1805,49500.0
2012-12-27 13:50:00,41.4,41.42,41.37,41.41,53900.0,20.1756,20.1854,20.161,20.1805,53900.0
2012-12-27 13:55:00,41.41,41.41,41.37,41.37,47800.0,20.1805,20.1805,20.161,20.161,47800.0
2012-12-27 14:00:00,41.37,41.39,41.34,41.34,23200.0,20.161,20.1708,20.1464,20.1464,23200.0
2012-12-27 14:05:00,41.35,41.37,41.34,41.34,37700.0,20.1513,20.161,20.1464,20.1464,37700.0
2012-12-27 14:10:00,41.35,41.38,41.35,41.38,23300.0,20.1513,20.1659,20.1513,20.1659,23300.0
2012-12-27 14:15:00,41.38,41.4,41.36,41.4,36500.0,20.1659,20.1756,20.1561,20.1756,36500.0
2012-12-27 14:20:00,41.4,41.4,41.38,41.39,24000.0,20.1756,20.1756,20.1659,20.1708,24000.0
2012-12-27 14:25:00,41.38,41.4,41.36,41.36,26000.0,20.1659,20.1756,20.1561,20.1561,26000.0
2012-12-27 14:30:00,41.35,41.35,41.32,41.33,31500.0,20.1513,20.1513,20.1366,20.1415,31500.0
2012-12-27 14:35:00,41.33,41.36,41.32,41.35,32600.0,20.1415,20.1561,20.1366,20.1513,32600.0
2012-12-27 14:40:00,41.34,41.39,41.32,41.38,40100.0,20.1464,20.1708,20.1366,20.1659,40100.0
2012-12-27 14:45:00,41.39,41.62,41.39,41.61,223400.0,20.1708,20.2828,20.1708,20.278,223400.0
2012-12-27 14:50:00,41.61,41.65,41.6,41.61,140500.0,20.278,20.2975,20.2731,20.278,140500.0
2012-12-27 14:55:00,41.61,41.69,41.61,41.68,97500.0,20.278,20.317,20.278,20.3121,97500.0
2012-12-27 15:00:00,41.69,41.69,41.58,41.61,66900.0,20.317,20.317,20.2633,20.278,66900.0
2012-12-27 15:05:00,41.61,41.65,41.6,41.63,52000.0,20.278,20.2975,20.2731,20.2877,52000.0
2012-12-27 15:10:00,41.63,41.63,41.55,41.56,37700.0,20.2877,20.2877,20.2487,20.2536,37700.0
2012-12-27 15:15:00,41.55,41.57,41.52,41.57,43800.0,20.2487,20.2585,20.2341,20.2585,43800.0
2012-12-27 15:20:00,41.57,41.67,41.56,41.64,34100.0,20.2585,20.3072,20.2536,20.2926,34100.0
2012-12-27 15:25:00,41.64,41.65,41.59,41.59,45800.0,20.2926,20.2975,20.2682,20.2682,45800.0
2012-12-27 15:30:00,41.59,41.65,41.59,41.63,39300.0,20.2682,20.2975,20.2682,20.2877,39300.0
2012-12-27 15:35:00,41.64,41.67,41.63,41.63,25600.0,20.2926,20.3072,20.2877,20.2877,25600.0
2012-12-27 15:40:00,41.63,41.68,41.62,41.62,73600.0,20.2877,20.3121,20.2828,20.2828,73600.0
2012-12-27 15:45:00,41.62,41.65,41.61,41.65,67400.0,20.2828,20.2975,20.278,20.2975,67400.0
2012-12-27 15:50:00,41.65,41.68,41.64,41.66,72100.0,20.2975,20.3121,20.2926,20.3023,72100.0
2012-12-27 15:55:00,41.66,41.67,41.61,41.62,200800.0,20.3023,20.3072,20.278,20.2828,200800.0
2012-12-28 09:30:00,41.19,41.26,41.19,41.26,87200.0,20.0733,20.1074,20.0733,20.1074,87200.0
2012-12-28 09:35:00,41.26,41.27,41.22,41.26,118200.0,20.1074,20.1123,20.0879,20.1074,118200.0
2012-12-28 09:40:00,41.27,41.27,41.24,41.25,53800.0,20.1123,20.1123,20.0977,20.1025,53800.0
2012-12-28 09:45:00,41.26,41.26,41.21,41.22,72800.0,20.1074,20.1074,20.083,20.0879,72800.0
2012-12-28 09:50:00,41.23,41.24,41.2,41.21,33700.0,20.0928,20.0977,20.0782,20.083,33700.0
2012-12-28 09:55:00,41.2,41.29,41.19,41.27,74200.0,20.0782,20.122,20.0733,20.1123,74200.0
2012-12-28 10:00:00,41.26,41.31,41.25,41.26,76400.0,20.1074,20.1318,20.1025,20.1074,76400.0
2012-12-28 10:05:00,41.26,41.31,41.2,41.2,61000.0,20.1074,20.1318,20.0782,20.0782,61000.0
2012-12-28 10:10:00,41.2,41.24,41.19,41.23,92900.0,20.0782,20.0977,20.0733,20.0928,92900.0
2012-12-28 10:15:00,41.23,41.29,41.23,41.29,70400.0,20.0928,20.122,20.0928,20.122,70400.0
2012-12-28 10:20:00,41.29,41.31,41.28,41.29,27300.0,20.122,20.1318,20.1171,20.122,27300.0
2012-12-28 10:25:00,41.3,41.3,41.26,41.26,22300.0,20.1269,20.1269,20.1074,20.1074,22300.0
2012-12-28 10:30:00,41.27,41.31,41.25,41.29,34100.0,20.1123,20.1318,20.1025,20.122,34100.0
2012-12-28 10:35:00,41.28,41.3,41.26,41.29,35100.0,20.1171,20.1269,20.1074,20.122,35100.0
2012-12-28 10:40:00,41.29,41.38,41.28,41.34,73300.0,20.122,20.1659,20.1171,20.1464,73300.0
2012-12-28 10:45:00,41.35,41.45,41.35,41.37,61600.0,20.1513,20.2,20.1513,20.161,61600.0
2012-12-28 10:50:00,41.37,41.38,41.33,41.33,50500.0,20.161,20.1659,20.1415,20.1415,50500.0
2012-12-28 10:55:00,41.34,41.35,41.29,41.29,52400.0,20.1464,20.1513,20.122,20.122,52400.0
2012-12-28 11:00:00,41.29,41.3,41.26,41.27,29000.0,20.122,20.1269,20.1074,20.1123,29000.0
2012-12-28 11:05:00,41.28,41.29,41.25,41.27,42100.0,20.1171,20.122,20.1025,20.1123,42100.0
2012-12-28 11:10:00,41.27,41.27,41.24,41.26,33500.0,20.1123,20.1123,20.0977,20.1074,33500.0
2012-12-28 11:15:00,41.26,41.28,41.26,41.27,50000.0,20.1074,20.1171,20.1074,20.1123,50000.0
2012-12-28 11:20:00,41.26,41.27,41.25,41.25,24000.0,20.1074,20.1123,20.1025,20.1025,24000.0
2012-12-28 11:25:00,41.25,41.27,41.21,41.22,68500.0,20.1025,20.1123,20.083,20.0879,68500.0
2012-12-28 11:30:00,41.22,41.25,41.22,41.25,90900.0,20.0879,20.1025,20.0879,20.1025,90900.0
2012-12-28 11:35:00,41.25,41.26,41.25,41.25,62700.0,20.1025,20.1074,20.1025,20.1025,62700.0
2012-12-28 11:40:00,41.25,41.26,41.21,41.21,21900.0,20.1025,20.1074,20.083,20.083,21900.0
2012-12-28 11:45:00,41.21,41.23,41.2,41.22,38900.0,20.083,20.0928,20.0782,20.0879,38900.0
2012-12-28 11:50:00,41.22,41.23,41.2,41.2,24600.0,20.0879,20.0928,20.0782,20.0782,24600.0
2012-12-28 11:55:00,41.2,41.25,41.19,41.24,88700.0,20.0782,20.1025,20.0733,20.0977,88700.0
2012-12-28 12:00:00,41.24,41.27,41.24,41.25,25200.0,20.0977,20.1123,20.0977,20.1025,25200.0
2012-12-28 12:05:00,41.25,41.25,41.24,41.25,32200.0,20.1025,20.1025,20.0977,20.1025,32200.0
2012-12-28 12:10:00,41.25,41.25,41.21,41.24,39400.0,20.1025,20.1025,20.083,20.0977,39400.0
2012-12-28 12:15:00,41.24,41.25,41.22,41.24,24500.0,20.0977,20.1025,20.0879,20.0977,24500.0
2012-12-28 12:20:00,41.23,41.24,41.22,41.23,26600.0,20.0928,20.0977,20.0879,20.0928,26600.0
2012-12-28 12:25:00,41.22,41.24,41.22,41.24,21100.0,20.0879,20.0977,20.0879,20.0977,21100.0
2012-12-28 12:30:00,41.24,41.24,41.21,41.24,45500.0,20.0977,20.0977,20.083,20.0977,45500.0
2012-12-28 12:35:00,41.24,41.25,41.21,41.22,47400.0,20.0977,20.1025,20.083,20.0879,47400.0
2012-12-28 12:40:00,41.21,41.22,41.2,41.2,24200.0,20.083,20.0879,20.0782,20.0782,24200.0
2012-12-28 12:45:00,41.2,41.23,41.2,41.22,34200.0,20.0782,20.0928,20.0782,20.0879,34200.0
2012-12-28 12:50:00,41.23,41.24,41.19,41.19,41500.0,20.0928,20.0977,20.0733,20.0733,41500.0
2012-12-28 12:55:00,41.19,41.2,41.17,41.17,39600.0,20.0733,20.0782,20.0635,20.0635,39600.0
2012-12-28 13:00:00,41.18,41.25,41.17,41.25,58000.0,20.0684,20.1025,20.0635,20.1025,58000.0
2012-12-28 13:05:00,41.24,41.25,41.22,41.23,26600.0,20.0977,20.1025,20.0879,20.0928,26600.0
2012-12-28 13:10:00,41.23,41.23,41.19,41.2,83500.0,20.0928,20.0928,20.0733,20.0782,83500.0
2012-12-28 13:15:00,41.2,41.2,41.17,41.18,12600.0,20.0782,20.0782,20.0635,20.0684,12600.0
2012-12-28 13:20:00,41.18,41.21,41.17,41.18,51500.0,20.0684,20.083,20.0635,20.0684,51500.0
2012-12-28 13:25:00,41.18,41.19,41.17,41.19,28400.0,20.0684,20.0733,20.0635,20.0733,28400.0
2012-12-28 13:30:00,41.18,41.21,41.18,41.21,41800.0,20.0684,20.083,20.0684,20.083,41800.0
2012-12-28 13:35:00,41.21,41.21,41.17,41.18,23300.0,20.083,20.083,20.0635,20.0684,23300.0
2012-12-28 13:40:00,41.17,41.21,41.17,41.21,36600.0,20.0635,20.083,20.0635,20.083,36600.0
2012-12-28 13:45:00,41.2,41.21,41.18,41.18,47100.0,20.0782,20.083,20.0684,20.0684,47100.0
2012-12-28 13:50:00,41.18,41.18,41.17,41.18,25300.0,20.0684,20.0684,20.0635,20.0684,25300.0
2012-12-28 13:55:00,41.18,41.19,41.15,41.17,54800.0,20.0684,20.0733,20.0538,20.0635,54800.0
2012-12-28 14:00:00,41.18,41.18,41.16,41.16,37400.0,20.0684,20.0684,20.0587,20.0587,37400.0
2012-12-28 14:05:00,41.16,41.18,41.15,41.18,55400.0,20.0587,20.0684,20.0538,20.0684,55400.0
2012-12-28 14:10:00,41.17,41.18,41.15,41.16,39600.0,20.0635,20.0684,20.0538,20.0587,39600.0
2012-12-28 14:15:00,41.17,41.17,41.16,41.17,18700.0,20.0635,20.0635,20.0587,20.0635,18700.0
2012-12-28 14:20:00,41.17,41.18,41.14,41.18,54300.0,20.0635,20.0684,20.0489,20.0684,54300.0
2012-12-28 14:25:00,41.17,41.2,41.15,41.19,47900.0,20.0635,20.0782,20.0538,20.0733,47900.0
2012-12-28 14:30:00,41.18,41.19,41.17,41.18,24900.0,20.0684,20.0733,20.0635,20.0684,24900.0
2012-12-28 14:35:00,41.18,41.18,41.16,41.17,19800.0,20.0684,20.0684,20.0587,20.0635,19800.0
2012-12-28 14:40:00,41.17,41.2,41.17,41.2,38900.0,20.0635,20.0782,20.0635,20.0782,38900.0
2012-12-28 14:45:00,41.2,41.22,41.18,41.2,37000.0,20.0782,20.0879,20.0684,20.0782,37000.0
2012-12-28 14:50:00,41.21,41.22,41.2,41.21,37100.0,20.083,20.0879,20.0782,20.083,37100.0
2012-12-28 14:55:00,41.22,41.22,41.2,41.21,64300.0,20.0879,20.0879,20.0782,20.083,64300.0
2012-12-28 15:00:00,41.21,41.22,41.2,41.2,51400.0,20.083,20.0879,20.0782,20.0782,51400.0
2012-12-28 15:05:00,41.2,41.23,41.19,41.23,36300.0,20.0782,20.0928,20.0733,20.0928,36300.0
2012-12-28 15:10:00,41.22,41.22,41.19,41.21,46000.0,20.0879,20.0879,20.0733,20.083,46000.0
2012-12-28 15:15:00,41.21,41.26,41.2,41.26,36500.0,20.083,20.1074,20.0782,20.1074,36500.0
2012-12-28 15:20:00,41.25,41.27,41.24,41.26,43700.0,20.1025,20.1123,20.0977,20.1074,43700.0
2012-12-28 15:25:00,41.27,41.27,41.25,41.26,34900.0,20.1123,20.1123,20.1025,20.1074,34900.0
2012-12-28 15:30:00,41.27,41.32,41.26,41.31,74200.0,20.1123,20.1366,20.1074,20.1318,74200.0
2012-12-28 15:35:00,41.3,41.31,41.2,41.2,132400.0,20.1269,20.1318,20.0782,20.0782,132400.0
2012-12-28 15:40:00,41.2,41.25,41.19,41.21,88500.0,20.0782,20.1025,20.0733,20.083,88500.0
2012-12-28 15:45:00,41.21,41.23,41.19,41.23,169600.0,20.083,20.0928,20.0733,20.0928,169600.0
2012-12-28 15:50:00,41.22,41.23,41.2,41.22,96600.0,20.0879,20.0928,20.0782,20.0879,96600.0
2012-12-28 15:55:00,41.22,41.22,41.21,41.21,149600.0,20.0879,20.0879,20.083,20.083,149600.0
2012-12-31 09:30:00,41.24,41.24,41.01,41.06,161000.0,20.0977,20.0977,19.9856,20.0099,161000.0
2012-12-31 09:35:00,41.06,41.26,41.05,41.25,165900.0,20.0099,20.1074,20.0051,20.1025,165900.0
2012-12-31 09:40:00,41.26,41.28,41.17,41.18,96600.0,20.1074,20.1171,20.0635,20.0684,96600.0
2012-12-31 09:45:00,41.18,41.19,41.07,41.12,61600.0,20.0684,20.0733,20.0148,20.0392,61600.0
2012-12-31 09:50:00,41.13,41.15,41.03,41.09,211300.0,20.044,20.0538,19.9953,20.0246,211300.0
2012-12-31 09:55:00,41.09,41.25,41.09,41.13,63400.0,20.0246,20.1025,20.0246,20.044,63400.0
2012-12-31 10:00:00,41.12,41.17,41.11,41.13,50300.0,20.0392,20.0635,20.0343,20.044,50300.0
2012-12-31 10:05:00,41.12,41.19,41.11,41.15,67700.0,20.0392,20.0733,20.0343,20.0538,67700.0
2012-12-31 10:10:00,41.15,41.16,41.1,41.12,54000.0,20.0538,20.0587,20.0294,20.0392,54000.0
2012-12-31 10:15:00,41.11,41.14,41.06,41.07,58100.0,20.0343,20.0489,20.0099,20.0148,58100.0
2012-12-31 10:20:00,41.07,41.13,41.05,41.13,101300.0,20.0148,20.044,20.0051,20.044,101300.0
2012-12-31 10:25:00,41.13,41.2,41.11,41.16,86100.0,20.044,20.0782,20.0343,20.0587,86100.0
2012-12-31 10:30:00,41.14,41.15,41.11,41.13,42300.0,20.0489,20.0538,20.0343,20.044,42300.0
2012-12-31 10:35:00,41.14,41.2,41.11,41.17,54600.0,20.0489,20.0782,20.0343,20.0635,54600.0
2012-12-31 10:40:00,41.17,41.19,41.13,41.18,53600.0,20.0635,20.0733,20.044,20.0684,53600.0
2012-12-31 10:45:00,41.18,41.22,41.17,41.19,62500.0,20.0684,20.0879,20.0635,20.0733,62500.0
2012-12-31 10:50:00,41.19,41.32,41.19,41.26,119700.0,20.0733,20.1366,20.0733,20.1074,119700.0
2012-12-31 10:55:00,41.26,41.3,41.24,41.25,69100.0,20.1074,20.1269,20.0977,20.1025,69100.0
2012-12-31 11:00:00,41.25,41.35,41.24,41.34,97500.0,20.1025,20.1513,20.0977,20.1464,97500.0
2012-12-31 11:05:00,41.35,41.35,41.29,41.32,97200.0,20.1513,20.1513,20.122,20.1366,97200.0
2012-12-31 11:10:00,41.34,41.4,41.33,41.37,118700.0,20.1464,20.1756,20.1415,20.161,118700.0
2012-12-31 11:15:00,41.38,41.38,41.33,41.34,44000.0,20.1659,20.1659,20.1415,20.1464,44000.0
2012-12-31 11:20:00,41.34,41.34,41.25,41.26,50000.0,20.1464,20.1464,20.1025,20.1074,50000.0
2012-12-31 11:25:00,41.25,41.25,41.2,41.21,36600.0,20.1025,20.1025,20.0782,20.083,36600.0
2012-12-31 11:30:00,41.22,41.24,41.2,41.21,32800.0,20.0879,20.0977,20.0782,20.083,32800.0
2012-12-31 11:35:00,41.22,41.26,41.2,41.25,40000.0,20.0879,20.1074,20.0782,20.1025,40000.0
2012-12-31 11:40:00,41.25,41.28,41.25,41.27,47400.0,20.1025,20.1171,20.1025,20.1123,47400.0
2012-12-31 11:45:00,41.27,41.28,41.25,41.26,25600.0,20.1123,20.1171,20.1025,20.1074,25600.0
2012-12-31 11:50:00,41.26,41.26,41.2,41.2,24900.0,20.1074,20.1074,20.0782,20.0782,24900.0
2012-12-31 11:55:00,41.21,41.22,41.19,41.2,44600.0,20.083,20.0879,20.0733,20.0782,44600.0
2012-12-31 12:00:00,41.2,41.23,41.19,41.2,30300.0,20.0782,20.0928,20.0733,20.0782,30300.0
2012-12-31 12:05:00,41.2,41.21,41.18,41.19,34600.0,20.0782,20.083,20.0684,20.0733,34600.0
2012-12-31 12:10:00,41.2,41.2,41.18,41.19,38700.0,20.0782,20.0782,20.0684,20.0733,38700.0
2012-12-31 12:15:00,41.2,41.2,41.18,41.19,27600.0,20.0782,20.0782,20.0684,20.0733,27600.0
2012-12-31 12:20:00,41.2,41.2,41.19,41.2,17100.0,20.0782,20.0782,20.0733,20.0782,17100.0
2012-12-31 12:25:00,41.2,41.22,41.19,41.22,48800.0,20.0782,20.0879,20.0733,20.0879,48800.0
2012-12-31 12:30:00,41.22,41.27,41.22,41.26,43100.0,20.0879,20.1123,20.0879,20.1074,43100.0
2012-12-31 12:35:00,41.25,41.28,41.25,41.26,127900.0,20.1025,20.1171,20.1025,20.1074,127900.0
2012-12-31 12:40:00,41.26,41.41,41.25,41.34,242700.0,20.1074,20.1805,20.1025,20.1464,242700.0
2012-12-31 12:45:00,41.35,41.5,41.35,41.47,166100.0,20.1513,20.2244,20.1513,20.2097,166100.0
2012-12-31 12:50:00,41.48,41.5,41.39,41.39,77600.0,20.2146,20.2244,20.1708,20.1708,77600.0
2012-12-31 12:55:00,41.39,41.4,41.29,41.33,34500.0,20.1708,20.1756,20.122,20.1415,34500.0
2012-12-31 13:00:00,41.34,41.36,41.29,41.3,43500.0,20.1464,20.1561,20.122,20.1269,43500.0
2012-12-31 13:05:00,41.29,41.34,41.25,41.32,63100.0,20.122,20.1464,20.1025,20.1366,63100.0
2012-12-31 13:10:00,41.32,41.41,41.3,41.4,44600.0,20.1366,20.1805,20.1269,20.1756,44600.0
2012-12-31 13:15:00,41.41,41.43,41.39,41.41,64200.0,20.1805,20.1902,20.1708,20.1805,64200.0
2012-12-31 13:20:00,41.41,41.45,41.4,41.44,51400.0,20.1805,20.2,20.1756,20.1951,51400.0
2012-12-31 13:25:00,41.44,41.45,41.39,41.4,34900.0,20.1951,20.2,20.1708,20.1756,34900.0
2012-12-31 13:30:00,41.39,41.4,41.36,41.37,32100.0,20.1708,20.1756,20.1561,20.161,32100.0
2012-12-31 13:35:00,41.37,41.39,41.37,41.39,14400.0,20.161,20.1708,20.161,20.1708,14400.0
2012-12-31 13:40:00,41.39,41.42,41.35,41.35,50000.0,20.1708,20.1854,20.1513,20.1513,50000.0
2012-12-31 13:45:00,41.35,41.47,41.28,41.29,124700.0,20.1513,20.2097,20.1171,20.122,124700.0
2012-12-31 13:50:00,41.29,41.34,41.26,41.32,41200.0,20.122,20.1464,20.1074,20.1366,41200.0
2012-12-31 13:55:00,41.31,41.38,41.3,41.33,34100.0,20.1318,20.1659,20.1269,20.1415,34100.0
2012-12-31 14:00:00,41.33,41.36,41.3,41.36,32100.0,20.1415,20.1561,20.1269,20.1561,32100.0
2012-12-31 14:05:00,41.34,41.4,41.34,41.4,48200.0,20.1464,20.1756,20.1464,20.1756,48200.0
2012-12-31 14:10:00,41.39,41.41,41.38,41.39,48700.0,20.1708,20.1805,20.1659,20.1708,48700.0
2012-12-31 14:15:00,41.4,41.44,41.39,41.41,90900.0,20.1756,20.1951,20.1708,20.1805,90900.0
2012-12-31 14:20:00,41.41,41.47,41.41,41.47,75600.0,20.1805,20.2097,20.1805,20.2097,75600.0
2012-12-31 14:25:00,41.46,41.46,41.43,41.44,19300.0,20.2049,20.2049,20.1902,20.1951,19300.0
2012-12-31 14:30:00,41.44,41.5,41.44,41.47,65600.0,20.1951,20.2244,20.1951,20.2097,65600.0
2012-12-31 14:35:00,41.46,41.46,41.42,41.44,35900.0,20.2049,20.2049,20.1854,20.1951,35900.0
2012-12-31 14:40:00,41.44,41.51,41.42,41.51,83000.0,20.1951,20.2292,20.1854,20.2292,83000.0
2012-12-31 14:45:00,41.51,41.56,41.48,41.55,90400.0,20.2292,20.2536,20.2146,20.2487,90400.0
2012-12-31 14:50:00,41.54,41.59,41.52,41.57,66700.0,20.2439,20.2682,20.2341,20.2585,66700.0
2012-12-31 14:55:00,41.57,41.68,41.57,41.64,125600.0,20.2585,20.3121,20.2585,20.2926,125600.0
2012-12-31 15:00:00,41.64,41.74,41.63,41.7,108200.0,20.2926,20.3413,20.2877,20.3218,108200.0
2012-12-31 15:05:00,41.7,41.71,41.67,41.68,55500.0,20.3218,20.3267,20.3072,20.3121,55500.0
2012-12-31 15:10:00,41.67,41.68,41.5,41.52,192500.0,20.3072,20.3121,20.2244,20.2341,192500.0
2012-12-31 15:15:00,41.52,41.53,41.45,41.46,73900.0,20.2341,20.239,20.2,20.2049,73900.0
2012-12-31 15:20:00,41.47,41.51,41.46,41.48,40800.0,20.2097,20.2292,20.2049,20.2146,40800.0
2012-12-31 15:25:00,41.49,41.53,41.4,41.47,98100.0,20.2195,20.239,20.1756,20.2097,98100.0
2012-12-31 15:30:00,41.48,41.54,41.47,41.54,74300.0,20.2146,20.2439,20.2097,20.2439,74300.0
2012-12-31 15:35:00,41.55,41.59,41.52,41.58,122000.0,20.2487,20.2682,20.2341,20.2633,122000.0
2012-12-31 15:40:00,41.58,41.59,41.53,41.53,44100.0,20.2633,20.2682,20.239,20.239,44100.0
2012-12-31 15:45:00,41.54,41.66,41.52,41.66,149500.0,20.2439,20.3023,20.2341,20.3023,149500.0
2012-12-31 15:50:00,41.65,41.73,41.63,41.65,131200.0,20.2975,20.3364,20.2877,20.2975,131200.0
2012-12-31 15:55:00,41.64,41.7,41.61,41.65,281900.0,20.2926,20.3218,20.278,20.2975,281900.0
2013-01-02 09:30:00,42.45,42.49,42.39,42.43,266500.0,20.6873,20.7068,20.6581,20.6776,266500.0
2013-01-02 09:35:00,42.44,42.47,42.41,42.44,222700.0,20.6825,20.6971,20.6678,20.6825,222700.0
2013-01-02 09:40:00,42.44,42.44,42.27,42.28,95500.0,20.6825,20.6825,20.5996,20.6045,95500.0
2013-01-02 09:45:00,42.27,42.35,42.26,42.27,374300.0,20.5996,20.6386,20.5947,20.5996,374300.0
2013-01-02 09:50:00,42.28,42.42,42.28,42.41,375600.0,20.6045,20.6727,20.6045,20.6678,375600.0
2013-01-02 09:55:00,42.41,42.43,42.36,42.4,71900.0,20.6678,20.6776,20.6435,20.663,71900.0
2013-01-02 10:00:00,42.41,42.43,42.4,42.42,72000.0,20.6678,20.6776,20.663,20.6727,72000.0
2013-01-02 10:05:00,42.42,42.43,42.37,42.39,81400.0,20.6727,20.6776,20.6483,20.6581,81400.0
2013-01-02 10:10:00,42.38,42.39,42.35,42.35,71500.0,20.6532,20.6581,20.6386,20.6386,71500.0
2013-01-02 10:15:00,42.35,42.36,42.3,42.3,59300.0,20.6386,20.6435,20.6142,20.6142,59300.0
2013-01-02 10:20:00,42.29,42.38,42.29,42.36,59700.0,20.6094,20.6532,20.6094,20.6435,59700.0
2013-01-02 10:25:00,42.36,42.39,42.35,42.38,52200.0,20.6435,20.6581,20.6386,20.6532,52200.0
2013-01-02 10:30:00,42.38,42.38,42.33,42.36,39700.0,20.6532,20.6532,20.6288,20.6435,39700.0
2013-01-02 10:35:00,42.36,42.36,42.3,42.31,70400.0,20.6435,20.6435,20.6142,20.6191,70400.0
2013-01-02 10:40:00,42.31,42.32,42.27,42.28,118200.0,20.6191,20.624,20.5996,20.6045,118200.0
2013-01-02 10:45:00,42.28,42.3,42.27,42.29,67600.0,20.6045,20.6142,20.5996,20.6094,67600.0
2013-01-02 10:50:00,42.29,42.3,42.25,42.28,70600.0,20.6094,20.6142,20.5899,20.6045,70600.0
2013-01-02 10:55:00,42.27,42.32,42.26,42.3,91800.0,20.5996,20.624,20.5947,20.6142,91800.0
2013-01-02 11:00:00,42.3,42.3,42.19,42.19,82100.0,20.6142,20.6142,20.5606,20.5606,82100.0
2013-01-02 11:05:00,42.2,42.22,42.16,42.16,45300.0,20.5655,20.5752,20.546,20.546,45300.0
2013-01-02 11:10:00,42.16,42.19,42.14,42.16,49800.0,20.546,20.5606,20.5363,20.546,49800.0
2013-01-02 11:15:00,42.16,42.18,42.11,42.12,73800.0,20.546,20.5557,20.5216,20.5265,73800.0
2013-01-02 11:20:00,42.12,42.12,42.07,42.07,141300.0,20.5265,20.5265,20.5021,20.5021,141300.0
2013-01-02 11:25:00,42.07,42.14,42.06,42.09,99700.0,20.5021,20.5363,20.4973,20.5119,99700.0
2013-01-02 11:30:00,42.08,42.12,42.05,42.07,102900.0,20.507,20.5265,20.4924,20.5021,102900.0
2013-01-02 11:35:00,42.08,42.17,42.08,42.15,127200.0,20.507,20.5509,20.507,20.5411,127200.0
2013-01-02 11:40:00,42.15,42.17,42.1,42.12,58600.0,20.5411,20.5509,20.5168,20.5265,58600.0
2013-01-02 11:45:00,42.11,42.13,42.09,42.09,33300.0,20.5216,20.5314,20.5119,20.5119,33300.0
2013-01-02 11:50:00,42.08,42.1,42.08,42.09,39300.0,20.507,20.5168,20.507,20.5119,39300.0
2013-01-02 11:55:00,42.09,42.1,42.06,42.06,44300.0,20.5119,20.5168,20.4973,20.4973,44300.0
2013-01-02 12:00:00,42.07,42.1,42.06,42.1,44500.0,20.5021,20.5168,20.4973,20.5168,44500.0
2013-01-02 12:05:00,42.1,42.11,42.09,42.11,26800.0,20.5168,20.5216,20.5119,20.5216,26800.0
2013-01-02 12:10:00,42.12,42.17,42.12,42.17,41200.0,20.5265,20.5509,20.5265,20.5509,41200.0
2013-01-02 12:15:00,42.17,42.21,42.16,42.19,42800.0,20.5509,20.5704,20.546,20.5606,42800.0
2013-01-02 12:20:00,42.19,42.19,42.11,42.11,55900.0,20.5606,20.5606,20.5216,20.5216,55900.0
2013-01-02 12:25:00,42.11,42.15,42.09,42.15,39900.0,20.5216,20.5411,20.5119,20.5411,39900.0
2013-01-02 12:30:00,42.15,42.17,42.13,42.13,38400.0,20.5411,20.5509,20.5314,20.5314,38400.0
2013-01-02 12:35:00,42.14,42.16,42.12,42.16,28300.0,20.5363,20.546,20.5265,20.546,28300.0
2013-01-02 12:40:00,42.17,42.18,42.14,42.15,31400.0,20.5509,20.5557,20.5363,20.5411,31400.0
2013-01-02 12:45:00,42.15,42.17,42.12,42.17,48000.0,20.5411,20.5509,20.5265,20.5509,48000.0
2013-01-02 12:50:00,42.17,42.18,42.15,42.17,72100.0,20.5509,20.5557,20.5411,20.5509,72100.0
2013-01-02 12:55:00,42.17,42.17,42.11,42.12,36500.0,20.5509,20.5509,20.5216,20.5265,36500.0
2013-01-02 13:00:00,42.11,42.15,42.11,42.14,51200.0,20.5216,20.5411,20.5216,20.5363,51200.0
2013-01-02 13:05:00,42.14,42.16,42.13,42.16,36900.0,20.5363,20.546,20.5314,20.546,36900.0
2013-01-02 13:10:00,42.16,42.19,42.15,42.19,62700.0,20.546,20.5606,20.5411,20.5606,62700.0
2013-01-02 13:15:00,42.19,42.22,42.18,42.21,40400.0,20.5606,20.5752,20.5557,20.5704,40400.0
2013-01-02 13:20:00,42.2,42.21,42.19,42.2,31200.0,20.5655,20.5704,20.5606,20.5655,31200.0
2013-01-02 13:25:00,42.21,42.25,42.2,42.25,45900.0,20.5704,20.5899,20.5655,20.5899,45900.0
2013-01-02 13:30:00,42.25,42.26,42.24,42.26,32300.0,20.5899,20.5947,20.585,20.5947,32300.0
2013-01-02 13:35:00,42.26,42.27,42.22,42.24,55300.0,20.5947,20.5996,20.5752,20.585,55300.0
2013-01-02 13:40:00,42.23,42.24,42.23,42.24,36100.0,20.5801,20.585,20.5801,20.585,36100.0
2013-01-02 13:45:00,42.23,42.24,42.23,42.23,5900.0,20.5801,20.585,20.5801,20.5801,5900.0
2013-01-02 13:50:00,42.24,42.24,42.21,42.21,43300.0,20.585,20.585,20.5704,20.5704,43300.0
2013-01-02 13:55:00,42.21,42.23,42.21,42.22,43500.0,20.5704,20.5801,20.5704,20.5752,43500.0
2013-01-02 14:00:00,42.23,42.26,42.22,42.25,51600.0,20.5801,20.5947,20.5752,20.5899,51600.0
2013-01-02 14:05:00,42.24,42.25,42.2,42.24,37000.0,20.585,20.5899,20.5655,20.585,37000.0
2013-01-02 14:10:00,42.24,42.27,42.23,42.24,53100.0,20.585,20.5996,20.5801,20.585,53100.0
2013-01-02 14:15:00,42.25,42.26,42.23,42.25,44200.0,20.5899,20.5947,20.5801,20.5899,44200.0
2013-01-02 14:20:00,42.25,42.27,42.24,42.26,22200.0,20.5899,20.5996,20.585,20.5947,22200.0
2013-01-02 14:25:00,42.26,42.26,42.25,42.25,28000.0,20.5947,20.5947,20.5899,20.5899,28000.0
2013-01-02 14:30:00,42.26,42.26,42.22,42.25,52000.0,20.5947,20.5947,20.5752,20.5899,52000.0
2013-01-02 14:35:00,42.24,42.28,42.23,42.27,33500.0,20.585,20.6045,20.5801,20.5996,33500.0
2013-01-02 14:40:00,42.27,42.29,42.27,42.29,20400.0,20.5996,20.6094,20.5996,20.6094,20400.0
2013-01-02 14:45:00,42.28,42.29,42.26,42.27,60000.0,20.6045,20.6094,20.5947,20.5996,60000.0
2013-01-02 14:50:00,42.27,42.28,42.25,42.27,32600.0,20.5996,20.6045,20.5899,20.5996,32600.0
2013-01-02 14:55:00,42.27,42.29,42.27,42.29,32300.0,20.5996,20.6094,20.5996,20.6094,32300.0
2013-01-02 15:00:00,42.29,42.31,42.29,42.3,85300.0,20.6094,20.6191,20.6094,20.6142,85300.0
2013-01-02 15:05:00,42.3,42.3,42.29,42.3,20800.0,20.6142,20.6142,20.6094,20.6142,20800.0
2013-01-02 15:10:00,42.3,42.3,42.28,42.28,32300.0,20.6142,20.6142,20.6045,20.6045,32300.0
2013-01-02 15:15:00,42.28,42.31,42.28,42.3,46700.0,20.6045,20.6191,20.6045,20.6142,46700.0
2013-01-02 15:20:00,42.29,42.3,42.29,42.3,62900.0,20.6094,20.6142,20.6094,20.6142,62900.0
2013-01-02 15:25:00,42.3,42.31,42.29,42.3,79200.0,20.6142,20.6191,20.6094,20.6142,79200.0
2013-01-02 15:30:00,42.29,42.31,42.29,42.3,72200.0,20.6094,20.6191,20.6094,20.6142,72200.0
2013-01-02 15:35:00,42.3,42.32,42.3,42.32,118100.0,20.6142,20.624,20.6142,20.624,118100.0
2013-01-02 15:40:00,42.32,42.34,42.31,42.33,84900.0,20.624,20.6337,20.6191,20.6288,84900.0
2013-01-02 15:45:00,42.33,42.35,42.32,42.34,87500.0,20.6288,20.6386,20.624,20.6337,87500.0
2013-01-02 15:50:00,42.33,42.4,42.33,42.4,190100.0,20.6288,20.663,20.6288,20.663,190100.0
2013-01-02 15:55:00,42.39,42.43,42.39,42.43,169000.0,20.6581,20.6776,20.6581,20.6776,169000.0
2013-01-03 09:30:00,42.42,42.42,42.36,42.37,126300.0,20.6727,20.6727,20.6435,20.6483,126300.0
2013-01-03 09:35:00,42.37,42.4,42.33,42.38,96300.0,20.6483,20.663,20.6288,20.6532,96300.0
2013-01-03 09:40:00,42.39,42.4,42.32,42.38,131100.0,20.6581,20.663,20.624,20.6532,131100.0
2013-01-03 09:45:00,42.37,42.46,42.37,42.46,128800.0,20.6483,20.6922,20.6483,20.6922,128800.0
2013-01-03 09:50:00,42.45,42.46,42.41,42.42,72400.0,20.6873,20.6922,20.6678,20.6727,72400.0
2013-01-03 09:55:00,42.42,42.44,42.4,42.43,59600.0,20.6727,20.6825,20.663,20.6776,59600.0
2013-01-03 10:00:00,42.43,42.45,42.4,42.45,105600.0,20.6776,20.6873,20.663,20.6873,105600.0
2013-01-03 10:05:00,42.45,42.46,42.43,42.46,52900.0,20.6873,20.6922,20.6776,20.6922,52900.0
2013-01-03 10:10:00,42.45,42.47,42.43,42.46,122400.0,20.6873,20.6971,20.6776,20.6922,122400.0
2013-01-03 10:15:00,42.46,42.46,42.43,42.46,91400.0,20.6922,20.6922,20.6776,20.6922,91400.0
2013-01-03 10:20:00,42.46,42.48,42.44,42.45,91700.0,20.6922,20.7019,20.6825,20.6873,91700.0
2013-01-03 10:25:00,42.45,42.47,42.42,42.42,46600.0,20.6873,20.6971,20.6727,20.6727,46600.0
2013-01-03 10:30:00,42.43,42.48,42.42,42.45,58400.0,20.6776,20.7019,20.6727,20.6873,58400.0
2013-01-03 10:35:00,42.45,42.48,42.45,42.48,22400.0,20.6873,20.7019,20.6873,20.7019,22400.0
2013-01-03 10:40:00,42.49,42.52,42.48,42.51,98900.0,20.7068,20.7214,20.7019,20.7166,98900.0
2013-01-03 10:45:00,42.52,42.54,42.51,42.52,62100.0,20.7214,20.7312,20.7166,20.7214,62100.0
2013-01-03 10:50:00,42.52,42.53,42.47,42.51,52100.0,20.7214,20.7263,20.6971,20.7166,52100.0
2013-01-03 10:55:00,42.51,42.51,42.46,42.47,64300.0,20.7166,20.7166,20.6922,20.6971,64300.0
2013-01-03 11:00:00,42.47,42.55,42.46,42.55,78900.0,20.6971,20.7361,20.6922,20.7361,78900.0
2013-01-03 11:05:00,42.54,42.57,42.54,42.56,56200.0,20.7312,20.7458,20.7312,20.7409,56200.0
2013-01-03 11:10:00,42.57,42.6,42.56,42.59,47700.0,20.7458,20.7604,20.7409,20.7556,47700.0
2013-01-03 11:15:00,42.6,42.82,42.58,42.78,582100.0,20.7604,20.8676,20.7507,20.8481,582100.0
2013-01-03 11:20:00,42.79,43.14,42.79,42.89,1132800.0,20.853,21.0236,20.853,20.9018,1132800.0
2013-01-03 11:25:00,42.89,42.98,42.85,42.92,421600.0,20.9018,20.9456,20.8823,20.9164,421600.0
2013-01-03 11:30:00,42.93,42.95,42.83,42.92,197400.0,20.9212,20.931,20.8725,20.9164,197400.0
2013-01-03 11:35:00,42.91,42.94,42.85,42.94,193800.0,20.9115,20.9261,20.8823,20.9261,193800.0
2013-01-03 11:40:00,42.94,42.99,42.92,42.98,106300.0,20.9261,20.9505,20.9164,20.9456,106300.0
2013-01-03 11:45:00,42.98,43.07,42.97,43.07,144800.0,20.9456,20.9895,20.9407,20.9895,144800.0
2013-01-03 11:50:00,43.07,43.11,42.98,43.0,295200.0,20.9895,21.009,20.9456,20.9554,295200.0
2013-01-03 11:55:00,43.0,43.04,42.99,43.01,70900.0,20.9554,20.9749,20.9505,20.9602,70900.0
2013-01-03 12:00:00,43.01,43.08,43.0,43.07,61200.0,20.9602,20.9943,20.9554,20.9895,61200.0
2013-01-03 12:05:00,43.06,43.09,43.04,43.06,125300.0,20.9846,20.9992,20.9749,20.9846,125300.0
2013-01-03 12:10:00,43.06,43.14,43.06,43.14,170000.0,20.9846,21.0236,20.9846,21.0236,170000.0
2013-01-03 12:15:00,43.13,43.19,43.12,43.16,202500.0,21.0187,21.048,21.0138,21.0333,202500.0
2013-01-03 12:20:00,43.17,43.24,43.17,43.23,168000.0,21.0382,21.0723,21.0382,21.0674,168000.0
2013-01-03 12:25:00,43.22,43.25,43.19,43.23,181700.0,21.0626,21.0772,21.048,21.0674,181700.0
2013-01-03 12:30:00,43.23,43.26,43.18,43.19,96800.0,21.0674,21.0821,21.0431,21.048,96800.0
2013-01-03 12:35:00,43.18,43.25,43.15,43.25,130300.0,21.0431,21.0772,21.0285,21.0772,130300.0
2013-01-03 12:40:00,43.25,43.33,43.24,43.32,164400.0,21.0772,21.1162,21.0723,21.1113,164400.0
2013-01-03 12:45:00,43.32,43.33,43.23,43.23,115200.0,21.1113,21.1162,21.0674,21.0674,115200.0
2013-01-03 12:50:00,43.25,43.3,43.24,43.26,58400.0,21.0772,21.1016,21.0723,21.0821,58400.0
2013-01-03 12:55:00,43.27,43.29,43.24,43.24,38600.0,21.0869,21.0967,21.0723,21.0723,38600.0
2013-01-03 13:00:00,43.24,43.24,43.2,43.2,116000.0,21.0723,21.0723,21.0528,21.0528,116000.0
2013-01-03 13:05:00,43.2,43.21,43.16,43.18,56400.0,21.0528,21.0577,21.0333,21.0431,56400.0
2013-01-03 13:10:00,43.17,43.18,43.14,43.14,66500.0,21.0382,21.0431,21.0236,21.0236,66500.0
2013-01-03 13:15:00,43.15,43.18,43.14,43.18,64800.0,21.0285,21.0431,21.0236,21.0431,64800.0
2013-01-03 13:20:00,43.18,43.24,43.17,43.24,244800.0,21.0431,21.0723,21.0382,21.0723,244800.0
2013-01-03 13:25:00,43.25,43.29,43.25,43.29,47900.0,21.0772,21.0967,21.0772,21.0967,47900.0
2013-01-03 13:30:00,43.29,43.32,43.27,43.29,83000.0,21.0967,21.1113,21.0869,21.0967,83000.0
2013-01-03 13:35:00,43.28,43.29,43.21,43.23,49800.0,21.0918,21.0967,21.0577,21.0674,49800.0
2013-01-03 13:40:00,43.26,43.27,43.23,43.23,46500.0,21.0821,21.0869,21.0674,21.0674,46500.0
2013-01-03 13:45:00,43.23,43.25,43.23,43.25,24600.0,21.0674,21.0772,21.0674,21.0772,24600.0
2013-01-03 13:50:00,43.25,43.26,43.24,43.25,85900.0,21.0772,21.0821,21.0723,21.0772,85900.0
2013-01-03 13:55:00,43.25,43.25,43.21,43.22,82200.0,21.0772,21.0772,21.0577,21.0626,82200.0
2013-01-03 14:00:00,43.22,43.23,43.15,43.19,163400.0,21.0626,21.0674,21.0285,21.048,163400.0
2013-01-03 14:05:00,43.19,43.19,43.1,43.16,209000.0,21.048,21.048,21.0041,21.0333,209000.0
2013-01-03 14:10:00,43.16,43.21,43.14,43.2,140500.0,21.0333,21.0577,21.0236,21.0528,140500.0
2013-01-03 14:15:00,43.19,43.2,43.17,43.19,84800.0,21.048,21.0528,21.0382,21.048,84800.0
2013-01-03 14:20:00,43.18,43.19,43.18,43.19,78000.0,21.0431,21.048,21.0431,21.048,78000.0
2013-01-03 14:25:00,43.18,43.19,43.11,43.12,106500.0,21.0431,21.048,21.009,21.0138,106500.0
2013-01-03 14:30:00,43.11,43.15,43.11,43.15,159000.0,21.009,21.0285,21.009,21.0285,159000.0
2013-01-03 14:35:00,43.14,43.15,43.03,43.09,285000.0,21.0236,21.0285,20.97,20.9992,285000.0
2013-01-03 14:40:00,43.09,43.18,43.09,43.15,164500.0,20.9992,21.0431,20.9992,21.0285,164500.0
2013-01-03 14:45:00,43.15,43.18,43.13,43.15,63700.0,21.0285,21.0431,21.0187,21.0285,63700.0
2013-01-03 14:50:00,43.15,43.16,43.13,43.15,89400.0,21.0285,21.0333,21.0187,21.0285,89400.0
2013-01-03 14:55:00,43.15,43.18,43.13,43.14,58900.0,21.0285,21.0431,21.0187,21.0236,58900.0
2013-01-03 15:00:00,43.14,43.17,43.09,43.16,91100.0,21.0236,21.0382,20.9992,21.0333,91100.0
2013-01-03 15:05:00,43.16,43.17,43.13,43.13,94000.0,21.0333,21.0382,21.0187,21.0187,94000.0
2013-01-03 15:10:00,43.13,43.14,43.11,43.12,77200.0,21.0187,21.0236,21.009,21.0138,77200.0
2013-01-03 15:15:00,43.12,43.15,43.09,43.1,100600.0,21.0138,21.0285,20.9992,21.0041,100600.0
2013-01-03 15:20:00,43.11,43.14,43.08,43.12,221800.0,21.009,21.0236,20.9943,21.0138,221800.0
2013-01-03 15:25:00,43.13,43.15,43.12,43.14,213600.0,21.0187,21.0285,21.0138,21.0236,213600.0
2013-01-03 15:30:00,43.14,43.15,43.12,43.14,159900.0,21.0236,21.0285,21.0138,21.0236,159900.0
2013-01-03 15:35:00,43.14,43.19,43.1,43.17,171800.0,21.0236,21.048,21.0041,21.0382,171800.0
2013-01-03 15:40:00,43.18,43.19,43.15,43.18,83300.0,21.0431,21.048,21.0285,21.0431,83300.0
2013-01-03 15:45:00,43.18,43.19,43.16,43.18,215700.0,21.0431,21.048,21.0333,21.0431,215700.0
2013-01-03 15:50:00,43.18,43.22,43.17,43.2,448000.0,21.0431,21.0626,21.0382,21.0528,448000.0
2013-01-03 15:55:00,43.21,43.28,43.19,43.28,440900.0,21.0577,21.0918,21.048,21.0918,440900.0
2013-01-04 09:30:00,43.43,43.47,43.42,43.45,168500.0,21.1649,21.1844,21.16,21.1747,168500.0
2013-01-04 09:35:00,43.44,43.49,43.44,43.49,289300.0,21.1698,21.1942,21.1698,21.1942,289300.0
2013-01-04 09:40:00,43.48,43.57,43.48,43.56,214900.0,21.1893,21.2331,21.1893,21.2283,214900.0
2013-01-04 09:45:00,43.55,43.71,43.55,43.68,351000.0,21.2234,21.3014,21.2234,21.2867,351000.0
2013-01-04 09:50:00,43.68,43.75,43.67,43.75,225100.0,21.2867,21.3209,21.2819,21.3209,225100.0
2013-01-04 09:55:00,43.75,43.77,43.74,43.77,67300.0,21.3209,21.3306,21.316,21.3306,67300.0
2013-01-04 10:00:00,43.78,43.84,43.77,43.78,266000.0,21.3355,21.3647,21.3306,21.3355,266000.0
2013-01-04 10:05:00,43.78,43.83,43.73,43.74,177000.0,21.3355,21.3598,21.3111,21.316,177000.0
2013-01-04 10:10:00,43.74,43.77,43.68,43.69,260300.0,21.316,21.3306,21.2867,21.2916,260300.0
2013-01-04 10:15:00,43.69,43.73,43.64,43.73,163300.0,21.2916,21.3111,21.2673,21.3111,163300.0
2013-01-04 10:20:00,43.73,43.75,43.72,43.75,66600.0,21.3111,21.3209,21.3062,21.3209,66600.0
2013-01-04 10:25:00,43.75,43.75,43.67,43.67,147500.0,21.3209,21.3209,21.2819,21.2819,147500.0
2013-01-04 10:30:00,43.68,43.69,43.63,43.65,203800.0,21.2867,21.2916,21.2624,21.2721,203800.0
2013-01-04 10:35:00,43.65,43.68,43.63,43.65,73800.0,21.2721,21.2867,21.2624,21.2721,73800.0
2013-01-04 10:40:00,43.65,43.67,43.64,43.65,126200.0,21.2721,21.2819,21.2673,21.2721,126200.0
2013-01-04 10:45:00,43.66,43.68,43.64,43.68,95200.0,21.277,21.2867,21.2673,21.2867,95200.0
2013-01-04 10:50:00,43.67,43.68,43.65,43.66,74400.0,21.2819,21.2867,21.2721,21.277,74400.0
2013-01-04 10:55:00,43.66,43.67,43.64,43.65,54800.0,21.277,21.2819,21.2673,21.2721,54800.0
2013-01-04 11:00:00,43.66,43.66,43.64,43.64,134700.0,21.277,21.277,21.2673,21.2673,134700.0
2013-01-04 11:05:00,43.65,43.67,43.62,43.66,65200.0,21.2721,21.2819,21.2575,21.277,65200.0
2013-01-04 11:10:00,43.67,43.67,43.63,43.65,61700.0,21.2819,21.2819,21.2624,21.2721,61700.0
2013-01-04 11:15:00,43.65,43.65,43.63,43.65,52200.0,21.2721,21.2721,21.2624,21.2721,52200.0
2013-01-04 11:20:00,43.65,43.66,43.63,43.65,137200.0,21.2721,21.277,21.2624,21.2721,137200.0
2013-01-04 11:25:00,43.65,43.68,43.64,43.66,75800.0,21.2721,21.2867,21.2673,21.277,75800.0
2013-01-04 11:30:00,43.66,43.68,43.65,43.68,86000.0,21.277,21.2867,21.2721,21.2867,86000.0
2013-01-04 11:35:00,43.68,43.72,43.67,43.7,111300.0,21.2867,21.3062,21.2819,21.2965,111300.0
2013-01-04 11:40:00,43.7,43.73,43.69,43.71,58800.0,21.2965,21.3111,21.2916,21.3014,58800.0
2013-01-04 11:45:00,43.72,43.77,43.72,43.75,78100.0,21.3062,21.3306,21.3062,21.3209,78100.0
2013-01-04 11:50:00,43.75,43.76,43.73,43.75,52800.0,21.3209,21.3257,21.3111,21.3209,52800.0
2013-01-04 11:55:00,43.74,43.75,43.74,43.75,22000.0,21.316,21.3209,21.316,21.3209,22000.0
2013-01-04 12:00:00,43.74,43.77,43.74,43.76,31500.0,21.316,21.3306,21.316,21.3257,31500.0
2013-01-04 12:05:00,43.76,43.77,43.75,43.76,25300.0,21.3257,21.3306,21.3209,21.3257,25300.0
2013-01-04 12:10:00,43.77,43.78,43.75,43.78,55400.0,21.3306,21.3355,21.3209,21.3355,55400.0
2013-01-04 12:15:00,43.77,43.78,43.72,43.72,30300.0,21.3306,21.3355,21.3062,21.3062,30300.0
2013-01-04 12:20:00,43.73,43.75,43.71,43.71,35300.0,21.3111,21.3209,21.3014,21.3014,35300.0
2013-01-04 12:25:00,43.72,43.74,43.7,43.74,40000.0,21.3062,21.316,21.2965,21.316,40000.0
2013-01-04 12:30:00,43.74,43.74,43.72,43.74,27300.0,21.316,21.316,21.3062,21.316,27300.0
2013-01-04 12:35:00,43.73,43.74,43.71,43.72,19300.0,21.3111,21.316,21.3014,21.3062,19300.0
2013-01-04 12:40:00,43.71,43.73,43.7,43.73,22300.0,21.3014,21.3111,21.2965,21.3111,22300.0
2013-01-04 12:45:00,43.73,43.74,43.72,43.73,30000.0,21.3111,21.316,21.3062,21.3111,30000.0
2013-01-04 12:50:00,43.73,43.73,43.71,43.72,25100.0,21.3111,21.3111,21.3014,21.3062,25100.0
2013-01-04 12:55:00,43.72,43.73,43.71,43.73,27100.0,21.3062,21.3111,21.3014,21.3111,27100.0
2013-01-04 13:00:00,43.72,43.73,43.72,43.73,21800.0,21.3062,21.3111,21.3062,21.3111,21800.0
2013-01-04 13:05:00,43.72,43.74,43.7,43.74,138700.0,21.3062,21.316,21.2965,21.316,138700.0
2013-01-04 13:10:00,43.73,43.74,43.72,43.73,16400.0,21.3111,21.316,21.3062,21.3111,16400.0
2013-01-04 13:15:00,43.72,43.74,43.72,43.73,25200.0,21.3062,21.316,21.3062,21.3111,25200.0
2013-01-04 13:20:00,43.72,43.74,43.72,43.73,16900.0,21.3062,21.316,21.3062,21.3111,16900.0
2013-01-04 13:25:00,43.72,43.74,43.72,43.74,18100.0,21.3062,21.316,21.3062,21.316,18100.0
2013-01-04 13:30:00,43.74,43.74,43.7,43.71,51700.0,21.316,21.316,21.2965,21.3014,51700.0
2013-01-04 13:35:00,43.71,43.72,43.68,43.69,59600.0,21.3014,21.3062,21.2867,21.2916,59600.0
2013-01-04 13:40:00,43.7,43.71,43.69,43.7,37600.0,21.2965,21.3014,21.2916,21.2965,37600.0
2013-01-04 13:45:00,43.71,43.71,43.69,43.69,36700.0,21.3014,21.3014,21.2916,21.2916,36700.0
2013-01-04 13:50:00,43.69,43.7,43.66,43.68,55000.0,21.2916,21.2965,21.277,21.2867,55000.0
2013-01-04 13:55:00,43.68,43.69,43.67,43.69,21000.0,21.2867,21.2916,21.2819,21.2916,21000.0
2013-01-04 14:00:00,43.69,43.71,43.68,43.7,54000.0,21.2916,21.3014,21.2867,21.2965,54000.0
2013-01-04 14:05:00,43.7,43.72,43.7,43.71,55500.0,21.2965,21.3062,21.2965,21.3014,55500.0
2013-01-04 14:10:00,43.71,43.71,43.7,43.71,12800.0,21.3014,21.3014,21.2965,21.3014,12800.0
2013-01-04 14:15:00,43.7,43.71,43.69,43.69,37100.0,21.2965,21.3014,21.2916,21.2916,37100.0
2013-01-04 14:20:00,43.69,43.7,43.66,43.69,56500.0,21.2916,21.2965,21.277,21.2916,56500.0
2013-01-04 14:25:00,43.69,43.72,43.68,43.71,48000.0,21.2916,21.3062,21.2867,21.3014,48000.0
2013-01-04 14:30:00,43.71,43.72,43.69,43.7,26400.0,21.3014,21.3062,21.2916,21.2965,26400.0
2013-01-04 14:35:00,43.7,43.7,43.68,43.7,68700.0,21.2965,21.2965,21.2867,21.2965,68700.0
2013-01-04 14:40:00,43.7,43.7,43.67,43.69,48500.0,21.2965,21.2965,21.2819,21.2916,48500.0
2013-01-04 14:45:00,43.69,43.7,43.68,43.68,32500.0,21.2916,21.2965,21.2867,21.2867,32500.0
2013-01-04 14:50:00,43.68,43.69,43.66,43.66,50600.0,21.2867,21.2916,21.277,21.277,50600.0
2013-01-04 14:55:00,43.66,43.69,43.66,43.67,75000.0,21.277,21.2916,21.277,21.2819,75000.0
2013-01-04 15:00:00,43.67,43.69,43.65,43.65,69800.0,21.2819,21.2916,21.2721,21.2721,69800.0
2013-01-04 15:05:00,43.65,43.69,43.65,43.65,99400.0,21.2721,21.2916,21.2721,21.2721,99400.0
2013-01-04 15:10:00,43.65,43.68,43.65,43.67,162800.0,21.2721,21.2867,21.2721,21.2819,162800.0
2013-01-04 15:15:00,43.67,43.67,43.66,43.67,26600.0,21.2819,21.2819,21.277,21.2819,26600.0
2013-01-04 15:20:00,43.67,43.71,43.66,43.71,72700.0,21.2819,21.3014,21.277,21.3014,72700.0
2013-01-04 15:25:00,43.71,43.75,43.7,43.7,83800.0,21.3014,21.3209,21.2965,21.2965,83800.0
2013-01-04 15:30:00,43.71,43.73,43.68,43.69,74000.0,21.3014,21.3111,21.2867,21.2916,74000.0
2013-01-04 15:35:00,43.69,43.69,43.65,43.66,124000.0,21.2916,21.2916,21.2721,21.277,124000.0
2013-01-04 15:40:00,43.66,43.74,43.66,43.73,136200.0,21.277,21.316,21.277,21.3111,136200.0
2013-01-04 15:45:00,43.74,43.74,43.65,43.67,230000.0,21.316,21.316,21.2721,21.2819,230000.0
2013-01-04 15:50:00,43.67,43.7,43.66,43.67,215600.0,21.2819,21.2965,21.277,21.2819,215600.0
2013-01-04 15:55:00,43.68,43.69,43.66,43.68,133300.0,21.2867,21.2916,21.277,21.2867,133300.0
2013-01-07 09:30:00,43.37,43.38,43.24,43.25,306800.0,21.1357,21.1405,21.0723,21.0772,306800.0
2013-01-07 09:35:00,43.25,43.26,43.19,43.23,173000.0,21.0772,21.0821,21.048,21.0674,173000.0
2013-01-07 09:40:00,43.23,43.33,43.23,43.33,166500.0,21.0674,21.1162,21.0674,21.1162,166500.0
2013-01-07 09:45:00,43.33,43.34,43.3,43.33,313200.0,21.1162,21.1211,21.1016,21.1162,313200.0
2013-01-07 09:50:00,43.34,43.36,43.3,43.35,118500.0,21.1211,21.1308,21.1016,21.1259,118500.0
2013-01-07 09:55:00,43.35,43.41,43.34,43.4,85200.0,21.1259,21.1552,21.1211,21.1503,85200.0
2013-01-07 10:00:00,43.41,43.45,43.4,43.44,53500.0,21.1552,21.1747,21.1503,21.1698,53500.0
2013-01-07 10:05:00,43.44,43.5,43.43,43.5,62200.0,21.1698,21.199,21.1649,21.199,62200.0
2013-01-07 10:10:00,43.5,43.53,43.46,43.47,54600.0,21.199,21.2136,21.1795,21.1844,54600.0
2013-01-07 10:15:00,43.48,43.49,43.43,43.48,47400.0,21.1893,21.1942,21.1649,21.1893,47400.0
2013-01-07 10:20:00,43.48,43.48,43.38,43.4,68400.0,21.1893,21.1893,21.1405,21.1503,68400.0
2013-01-07 10:25:00,43.4,43.41,43.37,43.41,48100.0,21.1503,21.1552,21.1357,21.1552,48100.0
2013-01-07 10:30:00,43.4,43.45,43.39,43.43,43300.0,21.1503,21.1747,21.1454,21.1649,43300.0
2013-01-07 10:35:00,43.42,43.46,43.42,43.46,49400.0,21.16,21.1795,21.16,21.1795,49400.0
2013-01-07 10:40:00,43.45,43.49,43.44,43.44,99700.0,21.1747,21.1942,21.1698,21.1698,99700.0
2013-01-07 10:45:00,43.45,43.47,43.4,43.42,169100.0,21.1747,21.1844,21.1503,21.16,169100.0
2013-01-07 10:50:00,43.42,43.42,43.38,43.39,54500.0,21.16,21.16,21.1405,21.1454,54500.0
2013-01-07 10:55:00,43.38,43.41,43.36,43.36,80700.0,21.1405,21.1552,21.1308,21.1308,80700.0
2013-01-07 11:00:00,43.36,43.41,43.34,43.41,81900.0,21.1308,21.1552,21.1211,21.1552,81900.0
2013-01-07 11:05:00,43.4,43.43,43.39,43.41,78800.0,21.1503,21.1649,21.1454,21.1552,78800.0
2013-01-07 11:10:00,43.4,43.41,43.39,43.41,86600.0,21.1503,21.1552,21.1454,21.1552,86600.0
2013-01-07 11:15:00,43.41,43.42,43.38,43.39,58500.0,21.1552,21.16,21.1405,21.1454,58500.0
2013-01-07 11:20:00,43.39,43.4,43.37,43.4,62300.0,21.1454,21.1503,21.1357,21.1503,62300.0
2013-01-07 11:25:00,43.41,43.42,43.38,43.4,73400.0,21.1552,21.16,21.1405,21.1503,73400.0
2013-01-07 11:30:00,43.4,43.44,43.4,43.41,59000.0,21.1503,21.1698,21.1503,21.1552,59000.0
2013-01-07 11:35:00,43.4,43.46,43.4,43.46,31300.0,21.1503,21.1795,21.1503,21.1795,31300.0
2013-01-07 11:40:00,43.46,43.46,43.45,43.46,7600.0,21.1795,21.1795,21.1747,21.1795,7600.0
2013-01-07 11:45:00,43.46,43.48,43.42,43.42,24200.0,21.1795,21.1893,21.16,21.16,24200.0
2013-01-07 11:50:00,43.42,43.46,43.42,43.42,30300.0,21.16,21.1795,21.16,21.16,30300.0
2013-01-07 11:55:00,43.42,43.44,43.42,43.43,19600.0,21.16,21.1698,21.16,21.1649,19600.0
2013-01-07 12:00:00,43.42,43.43,43.37,43.38,84700.0,21.16,21.1649,21.1357,21.1405,84700.0
2013-01-07 12:05:00,43.38,43.39,43.35,43.36,36400.0,21.1405,21.1454,21.1259,21.1308,36400.0
2013-01-07 12:10:00,43.36,43.38,43.35,43.36,45200.0,21.1308,21.1405,21.1259,21.1308,45200.0
2013-01-07 12:15:00,43.36,43.37,43.35,43.35,29000.0,21.1308,21.1357,21.1259,21.1259,29000.0
2013-01-07 12:20:00,43.35,43.36,43.35,43.35,19200.0,21.1259,21.1308,21.1259,21.1259,19200.0
2013-01-07 12:25:00,43.35,43.37,43.35,43.35,34700.0,21.1259,21.1357,21.1259,21.1259,34700.0
2013-01-07 12:30:00,43.36,43.37,43.35,43.35,32500.0,21.1308,21.1357,21.1259,21.1259,32500.0
2013-01-07 12:35:00,43.35,43.38,43.35,43.38,24300.0,21.1259,21.1405,21.1259,21.1405,24300.0
2013-01-07 12:40:00,43.37,43.4,43.37,43.39,32600.0,21.1357,21.1503,21.1357,21.1454,32600.0
2013-01-07 12:45:00,43.38,43.42,43.38,43.42,12300.0,21.1405,21.16,21.1405,21.16,12300.0
2013-01-07 12:50:00,43.43,43.43,43.41,43.41,27200.0,21.1649,21.1649,21.1552,21.1552,27200.0
2013-01-07 12:55:00,43.42,43.44,43.41,43.42,20800.0,21.16,21.1698,21.1552,21.16,20800.0
2013-01-07 13:00:00,43.41,43.44,43.41,43.44,15600.0,21.1552,21.1698,21.1552,21.1698,15600.0
2013-01-07 13:05:00,43.44,43.47,43.44,43.47,11300.0,21.1698,21.1844,21.1698,21.1844,11300.0
2013-01-07 13:10:00,43.47,43.47,43.46,43.46,5900.0,21.1844,21.1844,21.1795,21.1795,5900.0
2013-01-07 13:15:00,43.47,43.47,43.44,43.44,19800.0,21.1844,21.1844,21.1698,21.1698,19800.0
2013-01-07 13:20:00,43.45,43.47,43.44,43.45,17500.0,21.1747,21.1844,21.1698,21.1747,17500.0
2013-01-07 13:25:00,43.46,43.48,43.45,43.47,31200.0,21.1795,21.1893,21.1747,21.1844,31200.0
2013-01-07 13:30:00,43.48,43.48,43.47,43.48,13000.0,21.1893,21.1893,21.1844,21.1893,13000.0
2013-01-07 13:35:00,43.47,43.48,43.45,43.45,16100.0,21.1844,21.1893,21.1747,21.1747,16100.0
2013-01-07 13:40:00,43.45,43.46,43.42,43.42,18800.0,21.1747,21.1795,21.16,21.16,18800.0
2013-01-07 13:45:00,43.42,43.45,43.42,43.45,16700.0,21.16,21.1747,21.16,21.1747,16700.0
2013-01-07 13:50:00,43.45,43.45,43.44,43.45,11100.0,21.1747,21.1747,21.1698,21.1747,11100.0
2013-01-07 13:55:00,43.44,43.45,43.43,43.44,13000.0,21.1698,21.1747,21.1649,21.1698,13000.0
2013-01-07 14:00:00,43.44,43.44,43.41,43.41,24600.0,21.1698,21.1698,21.1552,21.1552,24600.0
2013-01-07 14:05:00,43.42,43.44,43.41,43.43,25700.0,21.16,21.1698,21.1552,21.1649,25700.0
2013-01-07 14:10:00,43.44,43.44,43.42,43.42,31000.0,21.1698,21.1698,21.16,21.16,31000.0
2013-01-07 14:15:00,43.43,43.45,43.42,43.43,29100.0,21.1649,21.1747,21.16,21.1649,29100.0
2013-01-07 14:20:00,43.43,43.44,43.43,43.44,15700.0,21.1649,21.1698,21.1649,21.1698,15700.0
2013-01-07 14:25:00,43.44,43.45,43.41,43.41,37600.0,21.1698,21.1747,21.1552,21.1552,37600.0
2013-01-07 14:30:00,43.41,43.44,43.41,43.41,27800.0,21.1552,21.1698,21.1552,21.1552,27800.0
2013-01-07 14:35:00,43.41,43.42,43.4,43.41,20300.0,21.1552,21.16,21.1503,21.1552,20300.0
2013-01-07 14:40:00,43.42,43.42,43.39,43.4,36000.0,21.16,21.16,21.1454,21.1503,36000.0
2013-01-07 14:45:00,43.4,43.41,43.37,43.38,50600.0,21.1503,21.1552,21.1357,21.1405,50600.0
2013-01-07 14:50:00,43.38,43.38,43.37,43.38,24100.0,21.1405,21.1405,21.1357,21.1405,24100.0
2013-01-07 14:55:00,43.38,43.42,43.37,43.42,56300.0,21.1405,21.16,21.1357,21.16,56300.0
2013-01-07 15:00:00,43.41,43.42,43.39,43.41,37600.0,21.1552,21.16,21.1454,21.1552,37600.0
2013-01-07 15:05:00,43.41,43.41,43.4,43.41,11000.0,21.1552,21.1552,21.1503,21.1552,11000.0
2013-01-07 15:10:00,43.4,43.43,43.4,43.42,52100.0,21.1503,21.1649,21.1503,21.16,52100.0
2013-01-07 15:15:00,43.42,43.43,43.41,43.41,20400.0,21.16,21.1649,21.1552,21.1552,20400.0
2013-01-07 15:20:00,43.41,43.42,43.41,43.41,13000.0,21.1552,21.16,21.1552,21.1552,13000.0
2013-01-07 15:25:00,43.42,43.44,43.41,43.42,75000.0,21.16,21.1698,21.1552,21.16,75000.0
2013-01-07 15:30:00,43.43,43.44,43.42,43.42,72100.0,21.1649,21.1698,21.16,21.16,72100.0
2013-01-07 15:35:00,43.42,43.43,43.41,43.41,46500.0,21.16,21.1649,21.1552,21.1552,46500.0
2013-01-07 15:40:00,43.41,43.42,43.4,43.4,64400.0,21.1552,21.16,21.1503,21.1503,64400.0
2013-01-07 15:45:00,43.4,43.47,43.4,43.45,242400.0,21.1503,21.1844,21.1503,21.1747,242400.0
2013-01-07 15:50:00,43.45,43.46,43.37,43.37,168900.0,21.1747,21.1795,21.1357,21.1357,168900.0
2013-01-07 15:55:00,43.38,43.42,43.37,43.41,247600.0,21.1405,21.16,21.1357,21.1552,247600.0
2013-01-08 09:30:00,43.31,43.32,43.26,43.28,117400.0,21.1064,21.1113,21.0821,21.0918,117400.0
2013-01-08 09:35:00,43.28,43.33,43.27,43.31,49400.0,21.0918,21.1162,21.0869,21.1064,49400.0
2013-01-08 09:40:00,43.31,43.34,43.29,43.34,239300.0,21.1064,21.1211,21.0967,21.1211,239300.0
2013-01-08 09:45:00,43.33,43.35,43.25,43.25,101800.0,21.1162,21.1259,21.0772,21.0772,101800.0
2013-01-08 09:50:00,43.26,43.36,43.26,43.35,46700.0,21.0821,21.1308,21.0821,21.1259,46700.0
2013-01-08 09:55:00,43.36,43.37,43.26,43.31,53000.0,21.1308,21.1357,21.0821,21.1064,53000.0
2013-01-08 10:00:00,43.32,43.34,43.27,43.31,47000.0,21.1113,21.1211,21.0869,21.1064,47000.0
2013-01-08 10:05:00,43.31,43.33,43.29,43.32,13900.0,21.1064,21.1162,21.0967,21.1113,13900.0
2013-01-08 10:10:00,43.33,43.36,43.31,43.35,106500.0,21.1162,21.1308,21.1064,21.1259,106500.0
2013-01-08 10:15:00,43.34,43.34,43.29,43.32,85500.0,21.1211,21.1211,21.0967,21.1113,85500.0
2013-01-08 10:20:00,43.32,43.34,43.3,43.31,113800.0,21.1113,21.1211,21.1016,21.1064,113800.0
2013-01-08 10:25:00,43.31,43.33,43.27,43.31,60500.0,21.1064,21.1162,21.0869,21.1064,60500.0
2013-01-08 10:30:00,43.31,43.32,43.29,43.31,49300.0,21.1064,21.1113,21.0967,21.1064,49300.0
2013-01-08 10:35:00,43.32,43.36,43.3,43.32,47700.0,21.1113,21.1308,21.1016,21.1113,47700.0
2013-01-08 10:40:00,43.32,43.38,43.29,43.35,110400.0,21.1113,21.1405,21.0967,21.1259,110400.0
2013-01-08 10:45:00,43.34,43.39,43.3,43.3,103400.0,21.1211,21.1454,21.1016,21.1016,103400.0
2013-01-08 10:50:00,43.31,43.36,43.29,43.33,54600.0,21.1064,21.1308,21.0967,21.1162,54600.0
2013-01-08 10:55:00,43.32,43.37,43.32,43.37,30300.0,21.1113,21.1357,21.1113,21.1357,30300.0
2013-01-08 11:00:00,43.37,43.37,43.33,43.35,56600.0,21.1357,21.1357,21.1162,21.1259,56600.0
2013-01-08 11:05:00,43.35,43.35,43.3,43.35,33900.0,21.1259,21.1259,21.1016,21.1259,33900.0
2013-01-08 11:10:00,43.34,43.38,43.33,43.38,51900.0,21.1211,21.1405,21.1162,21.1405,51900.0
2013-01-08 11:15:00,43.38,43.42,43.37,43.39,40400.0,21.1405,21.16,21.1357,21.1454,40400.0
2013-01-08 11:20:00,43.4,43.41,43.36,43.36,50800.0,21.1503,21.1552,21.1308,21.1308,50800.0
2013-01-08 11:25:00,43.36,43.37,43.3,43.31,44700.0,21.1308,21.1357,21.1016,21.1064,44700.0
2013-01-08 11:30:00,43.33,43.34,43.3,43.31,71300.0,21.1162,21.1211,21.1016,21.1064,71300.0
2013-01-08 11:35:00,43.31,43.33,43.29,43.32,49300.0,21.1064,21.1162,21.0967,21.1113,49300.0
2013-01-08 11:40:00,43.31,43.32,43.28,43.3,19800.0,21.1064,21.1113,21.0918,21.1016,19800.0
2013-01-08 11:45:00,43.31,43.31,43.27,43.28,6500.0,21.1064,21.1064,21.0869,21.0918,6500.0
2013-01-08 11:50:00,43.27,43.29,43.26,43.28,20000.0,21.0869,21.0967,21.0821,21.0918,20000.0
2013-01-08 11:55:00,43.27,43.3,43.27,43.28,35100.0,21.0869,21.1016,21.0869,21.0918,35100.0
2013-01-08 12:00:00,43.29,43.31,43.27,43.29,34400.0,21.0967,21.1064,21.0869,21.0967,34400.0
2013-01-08 12:05:00,43.3,43.3,43.28,43.29,16200.0,21.1016,21.1016,21.0918,21.0967,16200.0
2013-01-08 12:10:00,43.29,43.32,43.28,43.3,17000.0,21.0967,21.1113,21.0918,21.1016,17000.0
2013-01-08 12:15:00,43.31,43.31,43.3,43.31,10000.0,21.1064,21.1064,21.1016,21.1064,10000.0
2013-01-08 12:20:00,43.31,43.31,43.3,43.3,9800.0,21.1064,21.1064,21.1016,21.1016,9800.0
2013-01-08 12:25:00,43.3,43.31,43.3,43.3,7900.0,21.1016,21.1064,21.1016,21.1016,7900.0
2013-01-08 12:30:00,43.3,43.31,43.3,43.3,10000.0,21.1016,21.1064,21.1016,21.1016,10000.0
2013-01-08 12:35:00,43.3,43.32,43.28,43.3,31400.0,21.1016,21.1113,21.0918,21.1016,31400.0
2013-01-08 12:40:00,43.3,43.31,43.3,43.31,12800.0,21.1016,21.1064,21.1016,21.1064,12800.0
2013-01-08 12:45:00,43.32,43.32,43.31,43.32,8100.0,21.1113,21.1113,21.1064,21.1113,8100.0
2013-01-08 12:50:00,43.31,43.33,43.31,43.33,19500.0,21.1064,21.1162,21.1064,21.1162,19500.0
2013-01-08 12:55:00,43.33,43.33,43.31,43.31,20200.0,21.1162,21.1162,21.1064,21.1064,20200.0
2013-01-08 13:00:00,43.31,43.34,43.31,43.34,17200.0,21.1064,21.1211,21.1064,21.1211,17200.0
2013-01-08 13:05:00,43.34,43.34,43.33,43.33,8400.0,21.1211,21.1211,21.1162,21.1162,8400.0
2013-01-08 13:10:00,43.33,43.34,43.31,43.31,10100.0,21.1162,21.1211,21.1064,21.1064,10100.0
2013-01-08 13:15:00,43.32,43.34,43.31,43.33,17100.0,21.1113,21.1211,21.1064,21.1162,17100.0
2013-01-08 13:20:00,43.34,43.34,43.33,43.33,7700.0,21.1211,21.1211,21.1162,21.1162,7700.0
2013-01-08 13:25:00,43.34,43.35,43.34,43.34,14400.0,21.1211,21.1259,21.1211,21.1211,14400.0
2013-01-08 13:30:00,43.34,43.37,43.34,43.36,25400.0,21.1211,21.1357,21.1211,21.1308,25400.0
2013-01-08 13:35:00,43.36,43.37,43.34,43.36,26200.0,21.1308,21.1357,21.1211,21.1308,26200.0
2013-01-08 13:40:00,43.35,43.36,43.35,43.36,21800.0,21.1259,21.1308,21.1259,21.1308,21800.0
2013-01-08 13:45:00,43.37,43.37,43.34,43.34,12900.0,21.1357,21.1357,21.1211,21.1211,12900.0
2013-01-08 13:50:00,43.35,43.35,43.33,43.34,21400.0,21.1259,21.1259,21.1162,21.1211,21400.0
2013-01-08 13:55:00,43.33,43.36,43.33,43.36,22600.0,21.1162,21.1308,21.1162,21.1308,22600.0
2013-01-08 14:00:00,43.36,43.39,43.35,43.38,44400.0,21.1308,21.1454,21.1259,21.1405,44400.0
2013-01-08 14:05:00,43.39,43.39,43.36,43.36,28000.0,21.1454,21.1454,21.1308,21.1308,28000.0
2013-01-08 14:10:00,43.37,43.39,43.36,43.38,24000.0,21.1357,21.1454,21.1308,21.1405,24000.0
2013-01-08 14:15:00,43.39,43.39,43.36,43.38,54100.0,21.1454,21.1454,21.1308,21.1405,54100.0
2013-01-08 14:20:00,43.38,43.38,43.33,43.33,27100.0,21.1405,21.1405,21.1162,21.1162,27100.0
2013-01-08 14:25:00,43.34,43.35,43.32,43.33,32800.0,21.1211,21.1259,21.1113,21.1162,32800.0
2013-01-08 14:30:00,43.33,43.33,43.31,43.32,28600.0,21.1162,21.1162,21.1064,21.1113,28600.0
2013-01-08 14:35:00,43.32,43.33,43.31,43.32,22200.0,21.1113,21.1162,21.1064,21.1113,22200.0
2013-01-08 14:40:00,43.31,43.34,43.31,43.32,50800.0,21.1064,21.1211,21.1064,21.1113,50800.0
2013-01-08 14:45:00,43.32,43.32,43.31,43.32,38300.0,21.1113,21.1113,21.1064,21.1113,38300.0
2013-01-08 14:50:00,43.32,43.32,43.31,43.32,19500.0,21.1113,21.1113,21.1064,21.1113,19500.0
2013-01-08 14:55:00,43.32,43.32,43.31,43.31,17800.0,21.1113,21.1113,21.1064,21.1064,17800.0
2013-01-08 15:00:00,43.31,43.34,43.31,43.34,36500.0,21.1064,21.1211,21.1064,21.1211,36500.0
2013-01-08 15:05:00,43.34,43.38,43.33,43.38,47000.0,21.1211,21.1405,21.1162,21.1405,47000.0
2013-01-08 15:10:00,43.38,43.39,43.37,43.37,31500.0,21.1405,21.1454,21.1357,21.1357,31500.0
2013-01-08 15:15:00,43.37,43.37,43.36,43.36,24300.0,21.1357,21.1357,21.1308,21.1308,24300.0
2013-01-08 15:20:00,43.36,43.39,43.34,43.35,34100.0,21.1308,21.1454,21.1211,21.1259,34100.0
2013-01-08 15:25:00,43.36,43.38,43.35,43.38,23100.0,21.1308,21.1405,21.1259,21.1405,23100.0
2013-01-08 15:30:00,43.38,43.39,43.36,43.36,48500.0,21.1405,21.1454,21.1308,21.1308,48500.0
2013-01-08 15:35:00,43.36,43.37,43.36,43.36,36900.0,21.1308,21.1357,21.1308,21.1308,36900.0
2013-01-08 15:40:00,43.37,43.38,43.36,43.38,63500.0,21.1357,21.1405,21.1308,21.1405,63500.0
2013-01-08 15:45:00,43.38,43.38,43.37,43.38,73400.0,21.1405,21.1405,21.1357,21.1405,73400.0
2013-01-08 15:50:00,43.38,43.4,43.38,43.39,82700.0,21.1405,21.1503,21.1405,21.1454,82700.0
2013-01-08 15:55:00,43.39,43.41,43.39,43.41,111400.0,21.1454,21.1552,21.1454,21.1552,111400.0
2013-01-09 09:30:00,43.74,43.85,43.72,43.83,214700.0,21.316,21.3696,21.3062,21.3598,214700.0
2013-01-09 09:35:00,43.83,43.84,43.8,43.82,75200.0,21.3598,21.3647,21.3452,21.355,75200.0
2013-01-09 09:40:00,43.83,43.85,43.8,43.8,126900.0,21.3598,21.3696,21.3452,21.3452,126900.0
2013-01-09 09:45:00,43.8,43.88,43.8,43.87,111100.0,21.3452,21.3842,21.3452,21.3793,111100.0
2013-01-09 09:50:00,43.87,43.97,43.85,43.97,191700.0,21.3793,21.4281,21.3696,21.4281,191700.0
2013-01-09 09:55:00,43.97,44.06,43.96,44.06,360800.0,21.4281,21.4719,21.4232,21.4719,360800.0
2013-01-09 10:00:00,44.06,44.15,44.03,44.15,260100.0,21.4719,21.5158,21.4573,21.5158,260100.0
2013-01-09 10:05:00,44.15,44.2,44.09,44.1,106600.0,21.5158,21.5402,21.4866,21.4914,106600.0
2013-01-09 10:10:00,44.1,44.12,44.07,44.09,128800.0,21.4914,21.5012,21.4768,21.4866,128800.0
2013-01-09 10:15:00,44.08,44.1,44.06,44.09,385300.0,21.4817,21.4914,21.4719,21.4866,385300.0
2013-01-09 10:20:00,44.1,44.1,44.02,44.05,281300.0,21.4914,21.4914,21.4524,21.4671,281300.0
2013-01-09 10:25:00,44.04,44.06,44.0,44.0,130500.0,21.4622,21.4719,21.4427,21.4427,130500.0
2013-01-09 10:30:00,44.0,44.02,43.99,44.02,131300.0,21.4427,21.4524,21.4378,21.4524,131300.0
2013-01-09 10:35:00,44.02,44.09,44.02,44.07,68000.0,21.4524,21.4866,21.4524,21.4768,68000.0
2013-01-09 10:40:00,44.08,44.08,44.01,44.02,76500.0,21.4817,21.4817,21.4476,21.4524,76500.0
2013-01-09 10:45:00,44.02,44.03,44.0,44.02,75700.0,21.4524,21.4573,21.4427,21.4524,75700.0
2013-01-09 10:50:00,44.01,44.04,44.01,44.04,60200.0,21.4476,21.4622,21.4476,21.4622,60200.0
2013-01-09 10:55:00,44.03,44.04,44.01,44.02,43700.0,21.4573,21.4622,21.4476,21.4524,43700.0
2013-01-09 11:00:00,44.02,44.04,44.0,44.04,49700.0,21.4524,21.4622,21.4427,21.4622,49700.0
2013-01-09 11:05:00,44.04,44.07,44.04,44.06,50900.0,21.4622,21.4768,21.4622,21.4719,50900.0
2013-01-09 11:10:00,44.06,44.08,44.05,44.06,257600.0,21.4719,21.4817,21.4671,21.4719,257600.0
2013-01-09 11:15:00,44.07,44.08,44.05,44.06,356500.0,21.4768,21.4817,21.4671,21.4719,356500.0
2013-01-09 11:20:00,44.07,44.09,44.05,44.05,86300.0,21.4768,21.4866,21.4671,21.4671,86300.0
2013-01-09 11:25:00,44.05,44.11,44.02,44.09,295400.0,21.4671,21.4963,21.4524,21.4866,295400.0
2013-01-09 11:30:00,44.09,44.13,44.08,44.12,96400.0,21.4866,21.506,21.4817,21.5012,96400.0
2013-01-09 11:35:00,44.11,44.11,44.07,44.08,25300.0,21.4963,21.4963,21.4768,21.4817,25300.0
2013-01-09 11:40:00,44.08,44.1,44.07,44.09,38000.0,21.4817,21.4914,21.4768,21.4866,38000.0
2013-01-09 11:45:00,44.09,44.19,44.08,44.18,227000.0,21.4866,21.5353,21.4817,21.5304,227000.0
2013-01-09 11:50:00,44.19,44.19,44.12,44.12,79800.0,21.5353,21.5353,21.5012,21.5012,79800.0
2013-01-09 11:55:00,44.12,44.14,44.12,44.13,25900.0,21.5012,21.5109,21.5012,21.506,25900.0
2013-01-09 12:00:00,44.14,44.17,44.13,44.13,47700.0,21.5109,21.5255,21.506,21.506,47700.0
2013-01-09 12:05:00,44.14,44.17,44.13,44.16,70800.0,21.5109,21.5255,21.506,21.5207,70800.0
2013-01-09 12:10:00,44.16,44.17,44.15,44.16,43500.0,21.5207,21.5255,21.5158,21.5207,43500.0
2013-01-09 12:15:00,44.15,44.15,44.11,44.12,40900.0,21.5158,21.5158,21.4963,21.5012,40900.0
2013-01-09 12:20:00,44.12,44.13,44.09,44.11,47700.0,21.5012,21.506,21.4866,21.4963,47700.0
2013-01-09 12:25:00,44.1,44.12,44.09,44.09,29300.0,21.4914,21.5012,21.4866,21.4866,29300.0
2013-01-09 12:30:00,44.09,44.12,44.08,44.11,63700.0,21.4866,21.5012,21.4817,21.4963,63700.0
2013-01-09 12:35:00,44.12,44.12,44.07,44.1,62000.0,21.5012,21.5012,21.4768,21.4914,62000.0
2013-01-09 12:40:00,44.09,44.09,44.04,44.04,57400.0,21.4866,21.4866,21.4622,21.4622,57400.0
2013-01-09 12:45:00,44.04,44.09,44.03,44.09,37300.0,21.4622,21.4866,21.4573,21.4866,37300.0
2013-01-09 12:50:00,44.08,44.09,44.06,44.09,64300.0,21.4817,21.4866,21.4719,21.4866,64300.0
2013-01-09 12:55:00,44.08,44.09,44.07,44.09,28900.0,21.4817,21.4866,21.4768,21.4866,28900.0
2013-01-09 13:00:00,44.1,44.12,44.09,44.11,36100.0,21.4914,21.5012,21.4866,21.4963,36100.0
2013-01-09 13:05:00,44.12,44.12,44.09,44.1,47600.0,21.5012,21.5012,21.4866,21.4914,47600.0
2013-01-09 13:10:00,44.1,44.11,44.05,44.05,35000.0,21.4914,21.4963,21.4671,21.4671,35000.0
2013-01-09 13:15:00,44.05,44.11,44.05,44.1,35500.0,21.4671,21.4963,21.4671,21.4914,35500.0
2013-01-09 13:20:00,44.1,44.11,44.1,44.1,15900.0,21.4914,21.4963,21.4914,21.4914,15900.0
2013-01-09 13:25:00,44.11,44.12,44.09,44.1,29200.0,21.4963,21.5012,21.4866,21.4914,29200.0
2013-01-09 13:30:00,44.09,44.1,44.07,44.07,20400.0,21.4866,21.4914,21.4768,21.4768,20400.0
2013-01-09 13:35:00,44.07,44.09,44.05,44.08,36800.0,21.4768,21.4866,21.4671,21.4817,36800.0
2013-01-09 13:40:00,44.09,44.1,44.07,44.09,30100.0,21.4866,21.4914,21.4768,21.4866,30100.0
2013-01-09 13:45:00,44.09,44.1,44.09,44.1,224900.0,21.4866,21.4914,21.4866,21.4914,224900.0
2013-01-09 13:50:00,44.1,44.11,44.09,44.1,26600.0,21.4914,21.4963,21.4866,21.4914,26600.0
2013-01-09 13:55:00,44.09,44.12,44.08,44.11,62500.0,21.4866,21.5012,21.4817,21.4963,62500.0
2013-01-09 14:00:00,44.12,44.13,44.09,44.12,81300.0,21.5012,21.506,21.4866,21.5012,81300.0
2013-01-09 14:05:00,44.12,44.12,44.09,44.1,60400.0,21.5012,21.5012,21.4866,21.4914,60400.0
2013-01-09 14:10:00,44.1,44.11,44.1,44.1,15900.0,21.4914,21.4963,21.4914,21.4914,15900.0
2013-01-09 14:15:00,44.1,44.15,44.1,44.15,149600.0,21.4914,21.5158,21.4914,21.5158,149600.0
2013-01-09 14:20:00,44.15,44.15,44.09,44.1,119200.0,21.5158,21.5158,21.4866,21.4914,119200.0
2013-01-09 14:25:00,44.11,44.13,44.1,44.12,102400.0,21.4963,21.506,21.4914,21.5012,102400.0
2013-01-09 14:30:00,44.12,44.14,44.12,44.14,147800.0,21.5012,21.5109,21.5012,21.5109,147800.0
2013-01-09 14:35:00,44.14,44.15,44.12,44.13,44500.0,21.5109,21.5158,21.5012,21.506,44500.0
2013-01-09 14:40:00,44.13,44.17,44.12,44.17,118600.0,21.506,21.5255,21.5012,21.5255,118600.0
2013-01-09 14:45:00,44.17,44.19,44.16,44.19,118300.0,21.5255,21.5353,21.5207,21.5353,118300.0
2013-01-09 14:50:00,44.18,44.19,44.13,44.15,53500.0,21.5304,21.5353,21.506,21.5158,53500.0
2013-01-09 14:55:00,44.14,44.17,44.14,44.16,84400.0,21.5109,21.5255,21.5109,21.5207,84400.0
2013-01-09 15:00:00,44.16,44.16,44.14,44.15,68100.0,21.5207,21.5207,21.5109,21.5158,68100.0
2013-01-09 15:05:00,44.16,44.18,44.15,44.18,139400.0,21.5207,21.5304,21.5158,21.5304,139400.0
2013-01-09 15:10:00,44.18,44.19,44.17,44.18,126400.0,21.5304,21.5353,21.5255,21.5304,126400.0
2013-01-09 15:15:00,44.17,44.19,44.15,44.15,81500.0,21.5255,21.5353,21.5158,21.5158,81500.0
2013-01-09 15:20:00,44.16,44.18,44.14,44.16,295400.0,21.5207,21.5304,21.5109,21.5207,295400.0
2013-01-09 15:25:00,44.18,44.18,44.16,44.17,59500.0,21.5304,21.5304,21.5207,21.5255,59500.0
2013-01-09 15:30:00,44.17,44.18,44.15,44.16,87000.0,21.5255,21.5304,21.5158,21.5207,87000.0
2013-01-09 15:35:00,44.16,44.2,44.15,44.17,227800.0,21.5207,21.5402,21.5158,21.5255,227800.0
2013-01-09 15:40:00,44.17,44.18,44.17,44.18,80600.0,21.5255,21.5304,21.5255,21.5304,80600.0
2013-01-09 15:45:00,44.18,44.23,44.17,44.21,263500.0,21.5304,21.5548,21.5255,21.545,263500.0
2013-01-09 15:50:00,44.21,44.27,44.21,44.25,376000.0,21.545,21.5743,21.545,21.5645,376000.0
2013-01-09 15:55:00,44.25,44.28,44.24,44.27,450200.0,21.5645,21.5791,21.5597,21.5743,450200.0
2013-01-10 09:30:00,44.47,44.5,44.4,44.45,230100.0,21.6717,21.6864,21.6376,21.662,230100.0
2013-01-10 09:35:00,44.46,44.63,44.46,44.62,171100.0,21.6669,21.7497,21.6669,21.7448,171100.0
2013-01-10 09:40:00,44.62,44.62,44.54,44.62,108500.0,21.7448,21.7448,21.7059,21.7448,108500.0
2013-01-10 09:45:00,44.61,44.64,44.58,44.6,239300.0,21.74,21.7546,21.7253,21.7351,239300.0
2013-01-10 09:50:00,44.6,44.61,44.59,44.6,114600.0,21.7351,21.74,21.7302,21.7351,114600.0
2013-01-10 09:55:00,44.6,44.61,44.55,44.56,79700.0,21.7351,21.74,21.7107,21.7156,79700.0
2013-01-10 10:00:00,44.56,44.6,44.46,44.51,234900.0,21.7156,21.7351,21.6669,21.6912,234900.0
2013-01-10 10:05:00,44.51,44.55,44.49,44.53,95100.0,21.6912,21.7107,21.6815,21.701,95100.0
2013-01-10 10:10:00,44.53,44.58,44.52,44.56,53000.0,21.701,21.7253,21.6961,21.7156,53000.0
2013-01-10 10:15:00,44.57,44.65,44.55,44.64,177700.0,21.7205,21.7595,21.7107,21.7546,177700.0
2013-01-10 10:20:00,44.65,44.66,44.61,44.62,108700.0,21.7595,21.7643,21.74,21.7448,108700.0
2013-01-10 10:25:00,44.62,44.64,44.59,44.59,49100.0,21.7448,21.7546,21.7302,21.7302,49100.0
2013-01-10 10:30:00,44.59,44.6,44.53,44.57,466400.0,21.7302,21.7351,21.701,21.7205,466400.0
2013-01-10 10:35:00,44.57,44.58,44.55,44.57,212200.0,21.7205,21.7253,21.7107,21.7205,212200.0
2013-01-10 10:40:00,44.58,44.59,44.55,44.59,158000.0,21.7253,21.7302,21.7107,21.7302,158000.0
2013-01-10 10:45:00,44.59,44.6,44.57,44.57,122000.0,21.7302,21.7351,21.7205,21.7205,122000.0
2013-01-10 10:50:00,44.57,44.59,44.56,44.59,206700.0,21.7205,21.7302,21.7156,21.7302,206700.0
2013-01-10 10:55:00,44.58,44.59,44.52,44.52,46800.0,21.7253,21.7302,21.6961,21.6961,46800.0
2013-01-10 11:00:00,44.52,44.54,44.51,44.54,73000.0,21.6961,21.7059,21.6912,21.7059,73000.0
2013-01-10 11:05:00,44.54,44.56,44.51,44.52,69200.0,21.7059,21.7156,21.6912,21.6961,69200.0
2013-01-10 11:10:00,44.52,44.53,44.45,44.5,68500.0,21.6961,21.701,21.662,21.6864,68500.0
2013-01-10 11:15:00,44.5,44.55,44.5,44.54,186800.0,21.6864,21.7107,21.6864,21.7059,186800.0
2013-01-10 11:20:00,44.54,44.59,44.53,44.58,113600.0,21.7059,21.7302,21.701,21.7253,113600.0
2013-01-10 11:25:00,44.57,44.68,44.57,44.68,96800.0,21.7205,21.7741,21.7205,21.7741,96800.0
2013-01-10 11:30:00,44.69,44.71,44.64,44.66,187000.0,21.779,21.7887,21.7546,21.7643,187000.0
2013-01-10 11:35:00,44.65,44.7,44.65,44.69,84100.0,21.7595,21.7838,21.7595,21.779,84100.0
2013-01-10 11:40:00,44.69,44.69,44.66,44.69,61700.0,21.779,21.779,21.7643,21.779,61700.0
2013-01-10 11:45:00,44.68,44.69,44.67,44.68,18700.0,21.7741,21.779,21.7692,21.7741,18700.0
2013-01-10 11:50:00,44.69,44.69,44.66,44.68,53200.0,21.779,21.779,21.7643,21.7741,53200.0
2013-01-10 11:55:00,44.68,44.69,44.66,44.68,63500.0,21.7741,21.779,21.7643,21.7741,63500.0
2013-01-10 12:00:00,44.68,44.69,44.67,44.68,31500.0,21.7741,21.779,21.7692,21.7741,31500.0
2013-01-10 12:05:00,44.69,44.69,44.68,44.69,14100.0,21.779,21.779,21.7741,21.779,14100.0
2013-01-10 12:10:00,44.69,44.74,44.68,44.73,91700.0,21.779,21.8033,21.7741,21.7984,91700.0
2013-01-10 12:15:00,44.73,44.76,44.72,44.76,160400.0,21.7984,21.8131,21.7936,21.8131,160400.0
2013-01-10 12:20:00,44.76,44.8,44.74,44.75,113400.0,21.8131,21.8326,21.8033,21.8082,113400.0
2013-01-10 12:25:00,44.75,44.76,44.74,44.76,33200.0,21.8082,21.8131,21.8033,21.8131,33200.0
2013-01-10 12:30:00,44.76,44.8,44.75,44.8,133100.0,21.8131,21.8326,21.8082,21.8326,133100.0
2013-01-10 12:35:00,44.8,44.82,44.79,44.8,46500.0,21.8326,21.8423,21.8277,21.8326,46500.0
2013-01-10 12:40:00,44.81,44.82,44.79,44.8,37800.0,21.8374,21.8423,21.8277,21.8326,37800.0
2013-01-10 12:45:00,44.8,44.82,44.77,44.79,49700.0,21.8326,21.8423,21.8179,21.8277,49700.0
2013-01-10 12:50:00,44.8,44.82,44.79,44.81,59700.0,21.8326,21.8423,21.8277,21.8374,59700.0
2013-01-10 12:55:00,44.81,44.85,44.81,44.85,47700.0,21.8374,21.8569,21.8374,21.8569,47700.0
2013-01-10 13:00:00,44.86,44.86,44.8,44.81,59300.0,21.8618,21.8618,21.8326,21.8374,59300.0
2013-01-10 13:05:00,44.8,44.85,44.8,44.85,81800.0,21.8326,21.8569,21.8326,21.8569,81800.0
2013-01-10 13:10:00,44.85,44.86,44.84,44.85,47100.0,21.8569,21.8618,21.8521,21.8569,47100.0
2013-01-10 13:15:00,44.85,44.89,44.84,44.87,197100.0,21.8569,21.8764,21.8521,21.8667,197100.0
2013-01-10 13:20:00,44.88,44.9,44.87,44.88,69900.0,21.8715,21.8813,21.8667,21.8715,69900.0
2013-01-10 13:25:00,44.88,44.98,44.87,44.98,315700.0,21.8715,21.9203,21.8667,21.9203,315700.0
2013-01-10 13:30:00,44.97,44.98,44.94,44.95,153400.0,21.9154,21.9203,21.9008,21.9057,153400.0
2013-01-10 13:35:00,44.95,44.98,44.92,44.96,174900.0,21.9057,21.9203,21.891,21.9105,174900.0
2013-01-10 13:40:00,44.96,45.0,44.94,44.96,84800.0,21.9105,21.93,21.9008,21.9105,84800.0
2013-01-10 13:45:00,44.96,44.98,44.95,44.97,39300.0,21.9105,21.9203,21.9057,21.9154,39300.0
2013-01-10 13:50:00,44.97,44.99,44.97,44.98,41800.0,21.9154,21.9252,21.9154,21.9203,41800.0
2013-01-10 13:55:00,44.98,44.99,44.97,44.98,45000.0,21.9203,21.9252,21.9154,21.9203,45000.0
2013-01-10 14:00:00,44.98,44.99,44.97,44.98,48600.0,21.9203,21.9252,21.9154,21.9203,48600.0
2013-01-10 14:05:00,44.98,45.0,44.98,44.99,120500.0,21.9203,21.93,21.9203,21.9252,120500.0
2013-01-10 14:10:00,45.0,45.04,44.98,44.99,288400.0,21.93,21.9495,21.9203,21.9252,288400.0
2013-01-10 14:15:00,45.0,45.04,44.99,45.01,104700.0,21.93,21.9495,21.9252,21.9349,104700.0
2013-01-10 14:20:00,45.01,45.02,44.96,44.98,99800.0,21.9349,21.9398,21.9105,21.9203,99800.0
2013-01-10 14:25:00,44.98,45.0,44.97,44.99,60400.0,21.9203,21.93,21.9154,21.9252,60400.0
2013-01-10 14:30:00,45.0,45.01,44.99,45.01,56000.0,21.93,21.9349,21.9252,21.9349,56000.0
2013-01-10 14:35:00,45.01,45.02,44.99,44.99,54600.0,21.9349,21.9398,21.9252,21.9252,54600.0
2013-01-10 14:40:00,44.99,45.03,44.99,45.03,40900.0,21.9252,21.9446,21.9252,21.9446,40900.0
2013-01-10 14:45:00,45.04,45.04,44.99,45.0,72500.0,21.9495,21.9495,21.9252,21.93,72500.0
2013-01-10 14:50:00,44.99,45.02,44.98,44.98,72500.0,21.9252,21.9398,21.9203,21.9203,72500.0
2013-01-10 14:55:00,44.98,45.02,44.97,45.01,110700.0,21.9203,21.9398,21.9154,21.9349,110700.0
2013-01-10 15:00:00,45.02,45.05,45.01,45.01,53600.0,21.9398,21.9544,21.9349,21.9349,53600.0
2013-01-10 15:05:00,45.01,45.02,44.99,45.02,97600.0,21.9349,21.9398,21.9252,21.9398,97600.0
2013-01-10 15:10:00,45.02,45.05,45.0,45.02,89100.0,21.9398,21.9544,21.93,21.9398,89100.0
2013-01-10 15:15:00,45.02,45.04,45.01,45.04,50800.0,21.9398,21.9495,21.9349,21.9495,50800.0
2013-01-10 15:20:00,45.04,45.06,44.99,44.99,123800.0,21.9495,21.9593,21.9252,21.9252,123800.0
2013-01-10 15:25:00,44.99,45.02,44.99,45.0,85300.0,21.9252,21.9398,21.9252,21.93,85300.0
2013-01-10 15:30:00,45.01,45.02,44.99,45.0,160900.0,21.9349,21.9398,21.9252,21.93,160900.0
2013-01-10 15:35:00,45.01,45.01,44.99,45.0,71100.0,21.9349,21.9349,21.9252,21.93,71100.0
2013-01-10 15:40:00,44.99,45.01,44.96,45.0,139500.0,21.9252,21.9349,21.9105,21.93,139500.0
2013-01-10 15:45:00,45.0,45.0,44.99,44.99,83700.0,21.93,21.93,21.9252,21.9252,83700.0
2013-01-10 15:50:00,45.0,45.0,44.99,44.99,115700.0,21.93,21.93,21.9252,21.9252,115700.0
2013-01-10 15:55:00,44.99,45.01,44.96,45.01,334200.0,21.9252,21.9349,21.9105,21.9349,334200.0
2013-01-11 09:30:00,44.96,44.99,44.88,44.88,127500.0,21.9105,21.9252,21.8715,21.8715,127500.0
2013-01-11 09:35:00,44.88,44.89,44.82,44.84,229300.0,21.8715,21.8764,21.8423,21.8521,229300.0
2013-01-11 09:40:00,44.84,44.86,44.81,44.81,102600.0,21.8521,21.8618,21.8374,21.8374,102600.0
2013-01-11 09:45:00,44.82,44.82,44.75,44.77,145000.0,21.8423,21.8423,21.8082,21.8179,145000.0
2013-01-11 09:50:00,44.77,44.78,44.68,44.68,109400.0,21.8179,21.8228,21.7741,21.7741,109400.0
2013-01-11 09:55:00,44.67,44.68,44.56,44.58,136800.0,21.7692,21.7741,21.7156,21.7253,136800.0
2013-01-11 10:00:00,44.58,44.63,44.56,44.63,115100.0,21.7253,21.7497,21.7156,21.7497,115100.0
2013-01-11 10:05:00,44.62,44.64,44.54,44.55,138100.0,21.7448,21.7546,21.7059,21.7107,138100.0
2013-01-11 10:10:00,44.55,44.67,44.53,44.66,186200.0,21.7107,21.7692,21.701,21.7643,186200.0
2013-01-11 10:15:00,44.66,44.69,44.63,44.63,83300.0,21.7643,21.779,21.7497,21.7497,83300.0
2013-01-11 10:20:00,44.63,44.64,44.53,44.54,88000.0,21.7497,21.7546,21.701,21.7059,88000.0
2013-01-11 10:25:00,44.54,44.58,44.53,44.58,60200.0,21.7059,21.7253,21.701,21.7253,60200.0
2013-01-11 10:30:00,44.58,44.61,44.53,44.54,216800.0,21.7253,21.74,21.701,21.7059,216800.0
2013-01-11 10:35:00,44.54,44.61,44.52,44.61,53000.0,21.7059,21.74,21.6961,21.74,53000.0
2013-01-11 10:40:00,44.61,44.65,44.6,44.65,31400.0,21.74,21.7595,21.7351,21.7595,31400.0
2013-01-11 10:45:00,44.64,44.66,44.61,44.65,21500.0,21.7546,21.7643,21.74,21.7595,21500.0
2013-01-11 10:50:00,44.65,44.66,44.64,44.65,26300.0,21.7595,21.7643,21.7546,21.7595,26300.0
2013-01-11 10:55:00,44.65,44.66,44.6,44.64,51100.0,21.7595,21.7643,21.7351,21.7546,51100.0
2013-01-11 11:00:00,44.64,44.7,44.64,44.7,20400.0,21.7546,21.7838,21.7546,21.7838,20400.0
2013-01-11 11:05:00,44.7,44.7,44.66,44.68,34600.0,21.7838,21.7838,21.7643,21.7741,34600.0
2013-01-11 11:10:00,44.67,44.67,44.64,44.67,42600.0,21.7692,21.7692,21.7546,21.7692,42600.0
2013-01-11 11:15:00,44.67,44.71,44.67,44.71,27800.0,21.7692,21.7887,21.7692,21.7887,27800.0
2013-01-11 11:20:00,44.71,44.77,44.7,44.71,71400.0,21.7887,21.8179,21.7838,21.7887,71400.0
2013-01-11 11:25:00,44.71,44.72,44.67,44.67,58400.0,21.7887,21.7936,21.7692,21.7692,58400.0
2013-01-11 11:30:00,44.66,44.72,44.64,44.72,86400.0,21.7643,21.7936,21.7546,21.7936,86400.0
2013-01-11 11:35:00,44.73,44.75,44.66,44.7,98100.0,21.7984,21.8082,21.7643,21.7838,98100.0
2013-01-11 11:40:00,44.7,44.73,44.69,44.73,28000.0,21.7838,21.7984,21.779,21.7984,28000.0
2013-01-11 11:45:00,44.72,44.73,44.68,44.69,31300.0,21.7936,21.7984,21.7741,21.779,31300.0
2013-01-11 11:50:00,44.69,44.73,44.69,44.7,25000.0,21.779,21.7984,21.779,21.7838,25000.0
2013-01-11 11:55:00,44.69,44.72,44.69,44.69,21000.0,21.779,21.7936,21.779,21.779,21000.0
2013-01-11 12:00:00,44.69,44.72,44.68,44.69,38500.0,21.779,21.7936,21.7741,21.779,38500.0
2013-01-11 12:05:00,44.69,44.78,44.68,44.77,97700.0,21.779,21.8228,21.7741,21.8179,97700.0
2013-01-11 12:10:00,44.77,44.78,44.71,44.71,33000.0,21.8179,21.8228,21.7887,21.7887,33000.0
2013-01-11 12:15:00,44.71,44.71,44.68,44.69,19000.0,21.7887,21.7887,21.7741,21.779,19000.0
2013-01-11 12:20:00,44.69,44.7,44.68,44.69,30600.0,21.779,21.7838,21.7741,21.779,30600.0
2013-01-11 12:25:00,44.69,44.71,44.68,44.68,43400.0,21.779,21.7887,21.7741,21.7741,43400.0
2013-01-11 12:30:00,44.69,44.7,44.67,44.69,15700.0,21.779,21.7838,21.7692,21.779,15700.0
2013-01-11 12:35:00,44.69,44.74,44.68,44.74,30600.0,21.779,21.8033,21.7741,21.8033,30600.0
2013-01-11 12:40:00,44.74,44.75,44.73,44.74,20000.0,21.8033,21.8082,21.7984,21.8033,20000.0
2013-01-11 12:45:00,44.75,44.75,44.74,44.75,9700.0,21.8082,21.8082,21.8033,21.8082,9700.0
2013-01-11 12:50:00,44.75,44.77,44.74,44.76,50700.0,21.8082,21.8179,21.8033,21.8131,50700.0
2013-01-11 12:55:00,44.76,44.77,44.69,44.76,107200.0,21.8131,21.8179,21.779,21.8131,107200.0
2013-01-11 13:00:00,44.75,44.77,44.75,44.76,19400.0,21.8082,21.8179,21.8082,21.8131,19400.0
2013-01-11 13:05:00,44.76,44.77,44.7,44.7,42000.0,21.8131,21.8179,21.7838,21.7838,42000.0
2013-01-11 13:10:00,44.7,44.71,44.68,44.69,19600.0,21.7838,21.7887,21.7741,21.779,19600.0
2013-01-11 13:15:00,44.7,44.72,44.68,44.69,43000.0,21.7838,21.7936,21.7741,21.779,43000.0
2013-01-11 13:20:00,44.69,44.7,44.68,44.69,38700.0,21.779,21.7838,21.7741,21.779,38700.0
2013-01-11 13:25:00,44.69,44.7,44.66,44.69,125900.0,21.779,21.7838,21.7643,21.779,125900.0
2013-01-11 13:30:00,44.68,44.72,44.67,44.7,85200.0,21.7741,21.7936,21.7692,21.7838,85200.0
2013-01-11 13:35:00,44.7,44.7,44.68,44.7,42900.0,21.7838,21.7838,21.7741,21.7838,42900.0
2013-01-11 13:40:00,44.7,44.71,44.68,44.69,52900.0,21.7838,21.7887,21.7741,21.779,52900.0
2013-01-11 13:45:00,44.7,44.71,44.67,44.69,39100.0,21.7838,21.7887,21.7692,21.779,39100.0
2013-01-11 13:50:00,44.7,44.71,44.67,44.67,21300.0,21.7838,21.7887,21.7692,21.7692,21300.0
2013-01-11 13:55:00,44.68,44.69,44.67,44.67,19900.0,21.7741,21.779,21.7692,21.7692,19900.0
2013-01-11 14:00:00,44.68,44.7,44.66,44.67,33000.0,21.7741,21.7838,21.7643,21.7692,33000.0
2013-01-11 14:05:00,44.66,44.72,44.66,44.7,48400.0,21.7643,21.7936,21.7643,21.7838,48400.0
2013-01-11 14:10:00,44.7,44.72,44.67,44.69,66000.0,21.7838,21.7936,21.7692,21.779,66000.0
2013-01-11 14:15:00,44.68,44.73,44.68,44.73,55200.0,21.7741,21.7984,21.7741,21.7984,55200.0
2013-01-11 14:20:00,44.72,44.73,44.69,44.7,47900.0,21.7936,21.7984,21.779,21.7838,47900.0
2013-01-11 14:25:00,44.7,44.7,44.69,44.7,28500.0,21.7838,21.7838,21.779,21.7838,28500.0
2013-01-11 14:30:00,44.7,44.7,44.69,44.69,36300.0,21.7838,21.7838,21.779,21.779,36300.0
2013-01-11 14:35:00,44.7,44.7,44.69,44.7,24600.0,21.7838,21.7838,21.779,21.7838,24600.0
2013-01-11 14:40:00,44.7,44.72,44.69,44.7,66000.0,21.7838,21.7936,21.779,21.7838,66000.0
2013-01-11 14:45:00,44.7,44.78,44.68,44.7,203600.0,21.7838,21.8228,21.7741,21.7838,203600.0
2013-01-11 14:50:00,44.7,44.7,44.65,44.7,68200.0,21.7838,21.7838,21.7595,21.7838,68200.0
2013-01-11 14:55:00,44.7,44.7,44.69,44.7,13800.0,21.7838,21.7838,21.779,21.7838,13800.0
2013-01-11 15:00:00,44.69,44.7,44.65,44.67,52300.0,21.779,21.7838,21.7595,21.7692,52300.0
2013-01-11 15:05:00,44.66,44.69,44.65,44.68,46000.0,21.7643,21.779,21.7595,21.7741,46000.0
2013-01-11 15:10:00,44.69,44.69,44.68,44.69,23200.0,21.779,21.779,21.7741,21.779,23200.0
2013-01-11 15:15:00,44.69,44.72,44.68,44.72,55500.0,21.779,21.7936,21.7741,21.7936,55500.0
2013-01-11 15:20:00,44.72,44.74,44.7,44.7,86200.0,21.7936,21.8033,21.7838,21.7838,86200.0
2013-01-11 15:25:00,44.7,44.7,44.6,44.61,197700.0,21.7838,21.7838,21.7351,21.74,197700.0
2013-01-11 15:30:00,44.61,44.62,44.52,44.58,230000.0,21.74,21.7448,21.6961,21.7253,230000.0
2013-01-11 15:35:00,44.58,44.6,44.55,44.58,239400.0,21.7253,21.7351,21.7107,21.7253,239400.0
2013-01-11 15:40:00,44.57,44.61,44.57,44.6,130200.0,21.7205,21.74,21.7205,21.7351,130200.0
2013-01-11 15:45:00,44.59,44.6,44.55,44.55,249800.0,21.7302,21.7351,21.7107,21.7107,249800.0
2013-01-11 15:50:00,44.56,44.56,44.54,44.54,250200.0,21.7156,21.7156,21.7059,21.7059,250200.0
2013-01-11 15:55:00,44.54,44.6,44.47,44.49,689100.0,21.7059,21.7351,21.6717,21.6815,689100.0
2013-01-14 09:30:00,44.33,44.41,44.29,44.32,307300.0,21.6035,21.6425,21.584,21.5986,307300.0
2013-01-14 09:35:00,44.31,44.43,44.31,44.4,81100.0,21.5938,21.6522,21.5938,21.6376,81100.0
2013-01-14 09:40:00,44.41,44.42,44.36,44.38,83500.0,21.6425,21.6474,21.6181,21.6279,83500.0
2013-01-14 09:45:00,44.38,44.4,44.35,44.36,74100.0,21.6279,21.6376,21.6133,21.6181,74100.0
2013-01-14 09:50:00,44.36,44.37,44.31,44.31,117500.0,21.6181,21.623,21.5938,21.5938,117500.0
2013-01-14 09:55:00,44.31,44.35,44.3,44.35,62000.0,21.5938,21.6133,21.5889,21.6133,62000.0
2013-01-14 10:00:00,44.34,44.35,44.3,44.33,82000.0,21.6084,21.6133,21.5889,21.6035,82000.0
2013-01-14 10:05:00,44.34,44.34,44.28,44.29,122100.0,21.6084,21.6084,21.5791,21.584,122100.0
2013-01-14 10:10:00,44.3,44.35,44.3,44.33,151300.0,21.5889,21.6133,21.5889,21.6035,151300.0
2013-01-14 10:15:00,44.33,44.36,44.31,44.32,66500.0,21.6035,21.6181,21.5938,21.5986,66500.0
2013-01-14 10:20:00,44.33,44.34,44.28,44.28,96400.0,21.6035,21.6084,21.5791,21.5791,96400.0
2013-01-14 10:25:00,44.28,44.34,44.28,44.34,103000.0,21.5791,21.6084,21.5791,21.6084,103000.0
2013-01-14 10:30:00,44.34,44.35,44.32,44.34,103600.0,21.6084,21.6133,21.5986,21.6084,103600.0
2013-01-14 10:35:00,44.33,44.34,44.3,44.33,64500.0,21.6035,21.6084,21.5889,21.6035,64500.0
2013-01-14 10:40:00,44.33,44.36,44.33,44.36,77200.0,21.6035,21.6181,21.6035,21.6181,77200.0
2013-01-14 10:45:00,44.36,44.37,44.35,44.37,58000.0,21.6181,21.623,21.6133,21.623,58000.0
2013-01-14 10:50:00,44.37,44.38,44.35,44.38,123900.0,21.623,21.6279,21.6133,21.6279,123900.0
2013-01-14 10:55:00,44.37,44.4,44.35,44.4,83100.0,21.623,21.6376,21.6133,21.6376,83100.0
2013-01-14 11:00:00,44.41,44.43,44.39,44.42,131400.0,21.6425,21.6522,21.6328,21.6474,131400.0
2013-01-14 11:05:00,44.42,44.43,44.35,44.36,74200.0,21.6474,21.6522,21.6133,21.6181,74200.0
2013-01-14 11:10:00,44.36,44.41,44.35,44.4,115400.0,21.6181,21.6425,21.6133,21.6376,115400.0
2013-01-14 11:15:00,44.4,44.41,44.37,44.39,85500.0,21.6376,21.6425,21.623,21.6328,85500.0
2013-01-14 11:20:00,44.4,44.41,44.36,44.38,104100.0,21.6376,21.6425,21.6181,21.6279,104100.0
2013-01-14 11:25:00,44.39,44.39,44.33,44.33,74900.0,21.6328,21.6328,21.6035,21.6035,74900.0
2013-01-14 11:30:00,44.34,44.39,44.34,44.34,222600.0,21.6084,21.6328,21.6084,21.6084,222600.0
2013-01-14 11:35:00,44.35,44.35,44.28,44.29,76700.0,21.6133,21.6133,21.5791,21.584,76700.0
2013-01-14 11:40:00,44.3,44.32,44.28,44.3,25900.0,21.5889,21.5986,21.5791,21.5889,25900.0
2013-01-14 11:45:00,44.3,44.36,44.3,44.35,43100.0,21.5889,21.6181,21.5889,21.6133,43100.0
2013-01-14 11:50:00,44.36,44.4,44.36,44.39,22000.0,21.6181,21.6376,21.6181,21.6328,22000.0
2013-01-14 11:55:00,44.39,44.41,44.38,44.41,48100.0,21.6328,21.6425,21.6279,21.6425,48100.0
2013-01-14 12:00:00,44.4,44.45,44.4,44.42,63200.0,21.6376,21.662,21.6376,21.6474,63200.0
2013-01-14 12:05:00,44.42,44.43,44.38,44.39,52800.0,21.6474,21.6522,21.6279,21.6328,52800.0
2013-01-14 12:10:00,44.4,44.41,44.38,44.38,21400.0,21.6376,21.6425,21.6279,21.6279,21400.0
2013-01-14 12:15:00,44.39,44.41,44.37,44.37,46500.0,21.6328,21.6425,21.623,21.623,46500.0
2013-01-14 12:20:00,44.38,44.42,44.38,44.42,49200.0,21.6279,21.6474,21.6279,21.6474,49200.0
2013-01-14 12:25:00,44.41,44.42,44.37,44.39,26400.0,21.6425,21.6474,21.623,21.6328,26400.0
2013-01-14 12:30:00,44.38,44.38,44.32,44.37,96300.0,21.6279,21.6279,21.5986,21.623,96300.0
2013-01-14 12:35:00,44.37,44.4,44.37,44.37,40300.0,21.623,21.6376,21.623,21.623,40300.0
2013-01-14 12:40:00,44.37,44.38,44.34,44.35,24800.0,21.623,21.6279,21.6084,21.6133,24800.0
2013-01-14 12:45:00,44.34,44.38,44.34,44.35,42500.0,21.6084,21.6279,21.6084,21.6133,42500.0
2013-01-14 12:50:00,44.36,44.38,44.36,44.37,19400.0,21.6181,21.6279,21.6181,21.623,19400.0
2013-01-14 12:55:00,44.37,44.38,44.37,44.37,17500.0,21.623,21.6279,21.623,21.623,17500.0
2013-01-14 13:00:00,44.38,44.38,44.35,44.36,37700.0,21.6279,21.6279,21.6133,21.6181,37700.0
2013-01-14 13:05:00,44.35,44.38,44.35,44.37,29000.0,21.6133,21.6279,21.6133,21.623,29000.0
2013-01-14 13:10:00,44.38,44.38,44.36,44.38,15800.0,21.6279,21.6279,21.6181,21.6279,15800.0
2013-01-14 13:15:00,44.38,44.41,44.38,44.41,22500.0,21.6279,21.6425,21.6279,21.6425,22500.0
2013-01-14 13:20:00,44.41,44.41,44.36,44.36,25000.0,21.6425,21.6425,21.6181,21.6181,25000.0
2013-01-14 13:25:00,44.37,44.37,44.36,44.37,17100.0,21.623,21.623,21.6181,21.623,17100.0
2013-01-14 13:30:00,44.37,44.37,44.36,44.37,26000.0,21.623,21.623,21.6181,21.623,26000.0
2013-01-14 13:35:00,44.36,44.37,44.36,44.37,19600.0,21.6181,21.623,21.6181,21.623,19600.0
2013-01-14 13:40:00,44.37,44.4,44.36,44.4,55500.0,21.623,21.6376,21.6181,21.6376,55500.0
2013-01-14 13:45:00,44.4,44.41,44.36,44.36,47100.0,21.6376,21.6425,21.6181,21.6181,47100.0
2013-01-14 13:50:00,44.37,44.37,44.36,44.36,18400.0,21.623,21.623,21.6181,21.6181,18400.0
2013-01-14 13:55:00,44.37,44.38,44.36,44.36,42900.0,21.623,21.6279,21.6181,21.6181,42900.0
2013-01-14 14:00:00,44.36,44.41,44.35,44.41,44300.0,21.6181,21.6425,21.6133,21.6425,44300.0
2013-01-14 14:05:00,44.4,44.4,44.37,44.4,29400.0,21.6376,21.6376,21.623,21.6376,29400.0
2013-01-14 14:10:00,44.39,44.41,44.36,44.36,49900.0,21.6328,21.6425,21.6181,21.6181,49900.0
2013-01-14 14:15:00,44.37,44.4,44.37,44.38,39400.0,21.623,21.6376,21.623,21.6279,39400.0
2013-01-14 14:20:00,44.39,44.4,44.37,44.39,19800.0,21.6328,21.6376,21.623,21.6328,19800.0
2013-01-14 14:25:00,44.39,44.41,44.38,44.41,29500.0,21.6328,21.6425,21.6279,21.6425,29500.0
2013-01-14 14:30:00,44.4,44.44,44.4,44.44,28000.0,21.6376,21.6571,21.6376,21.6571,28000.0
2013-01-14 14:35:00,44.44,44.44,44.4,44.4,34200.0,21.6571,21.6571,21.6376,21.6376,34200.0
2013-01-14 14:40:00,44.4,44.42,44.4,44.41,32100.0,21.6376,21.6474,21.6376,21.6425,32100.0
2013-01-14 14:45:00,44.4,44.44,44.39,44.44,54400.0,21.6376,21.6571,21.6328,21.6571,54400.0
2013-01-14 14:50:00,44.44,44.44,44.4,44.44,56100.0,21.6571,21.6571,21.6376,21.6571,56100.0
2013-01-14 14:55:00,44.44,44.46,44.43,44.46,21100.0,21.6571,21.6669,21.6522,21.6669,21100.0
2013-01-14 15:00:00,44.46,44.46,44.44,44.45,38300.0,21.6669,21.6669,21.6571,21.662,38300.0
2013-01-14 15:05:00,44.45,44.47,44.45,44.46,29800.0,21.662,21.6717,21.662,21.6669,29800.0
2013-01-14 15:10:00,44.46,44.47,44.45,44.47,42900.0,21.6669,21.6717,21.662,21.6717,42900.0
2013-01-14 15:15:00,44.47,44.51,44.47,44.51,61600.0,21.6717,21.6912,21.6717,21.6912,61600.0
2013-01-14 15:20:00,44.51,44.52,44.48,44.49,97900.0,21.6912,21.6961,21.6766,21.6815,97900.0
2013-01-14 15:25:00,44.48,44.49,44.37,44.38,145100.0,21.6766,21.6815,21.623,21.6279,145100.0
2013-01-14 15:30:00,44.39,44.41,44.38,44.4,82400.0,21.6328,21.6425,21.6279,21.6376,82400.0
2013-01-14 15:35:00,44.4,44.4,44.37,44.39,64000.0,21.6376,21.6376,21.623,21.6328,64000.0
2013-01-14 15:40:00,44.39,44.39,44.38,44.39,61200.0,21.6328,21.6328,21.6279,21.6328,61200.0
2013-01-14 15:45:00,44.38,44.39,44.36,44.37,143700.0,21.6279,21.6328,21.6181,21.623,143700.0
2013-01-14 15:50:00,44.37,44.37,44.34,44.34,141800.0,21.623,21.623,21.6084,21.6084,141800.0
2013-01-14 15:55:00,44.35,44.35,44.33,44.34,273300.0,21.6133,21.6133,21.6035,21.6084,273300.0
2013-01-15 09:30:00,44.08,44.08,44.0,44.02,194400.0,21.4817,21.4817,21.4427,21.4524,194400.0
2013-01-15 09:35:00,44.03,44.14,44.03,44.12,69700.0,21.4573,21.5109,21.4573,21.5012,69700.0
2013-01-15 09:40:00,44.14,44.21,44.13,44.18,108600.0,21.5109,21.545,21.506,21.5304,108600.0
2013-01-15 09:45:00,44.18,44.23,44.17,44.2,124100.0,21.5304,21.5548,21.5255,21.5402,124100.0
2013-01-15 09:50:00,44.2,44.25,44.19,44.25,68400.0,21.5402,21.5645,21.5353,21.5645,68400.0
2013-01-15 09:55:00,44.25,44.3,44.24,44.3,76100.0,21.5645,21.5889,21.5597,21.5889,76100.0
2013-01-15 10:00:00,44.3,44.31,44.26,44.28,83300.0,21.5889,21.5938,21.5694,21.5791,83300.0
2013-01-15 10:05:00,44.29,44.3,44.27,44.29,24700.0,21.584,21.5889,21.5743,21.584,24700.0
2013-01-15 10:10:00,44.3,44.35,44.29,44.32,62300.0,21.5889,21.6133,21.584,21.5986,62300.0
2013-01-15 10:15:00,44.33,44.36,44.3,44.31,60800.0,21.6035,21.6181,21.5889,21.5938,60800.0
2013-01-15 10:20:00,44.31,44.32,44.29,44.32,61300.0,21.5938,21.5986,21.584,21.5986,61300.0
2013-01-15 10:25:00,44.32,44.34,44.3,44.31,28600.0,21.5986,21.6084,21.5889,21.5938,28600.0
2013-01-15 10:30:00,44.31,44.31,44.3,44.31,38200.0,21.5938,21.5938,21.5889,21.5938,38200.0
2013-01-15 10:35:00,44.31,44.31,44.27,44.3,47100.0,21.5938,21.5938,21.5743,21.5889,47100.0
2013-01-15 10:40:00,44.3,44.33,44.3,44.31,37100.0,21.5889,21.6035,21.5889,21.5938,37100.0
2013-01-15 10:45:00,44.31,44.32,44.29,44.31,36700.0,21.5938,21.5986,21.584,21.5938,36700.0
2013-01-15 10:50:00,44.31,44.31,44.29,44.3,48700.0,21.5938,21.5938,21.584,21.5889,48700.0
2013-01-15 10:55:00,44.3,44.33,44.29,44.33,48800.0,21.5889,21.6035,21.584,21.6035,48800.0
2013-01-15 11:00:00,44.34,44.38,44.32,44.37,38300.0,21.6084,21.6279,21.5986,21.623,38300.0
2013-01-15 11:05:00,44.37,44.37,44.33,44.33,30600.0,21.623,21.623,21.6035,21.6035,30600.0
2013-01-15 11:10:00,44.33,44.35,44.3,44.34,32400.0,21.6035,21.6133,21.5889,21.6084,32400.0
2013-01-15 11:15:00,44.34,44.35,44.31,44.33,45300.0,21.6084,21.6133,21.5938,21.6035,45300.0
2013-01-15 11:20:00,44.33,44.34,44.3,44.32,36600.0,21.6035,21.6084,21.5889,21.5986,36600.0
2013-01-15 11:25:00,44.32,44.33,44.3,44.31,27300.0,21.5986,21.6035,21.5889,21.5938,27300.0
2013-01-15 11:30:00,44.31,44.38,44.31,44.38,86900.0,21.5938,21.6279,21.5938,21.6279,86900.0
2013-01-15 11:35:00,44.39,44.4,44.37,44.38,13000.0,21.6328,21.6376,21.623,21.6279,13000.0
2013-01-15 11:40:00,44.38,44.38,44.36,44.38,9700.0,21.6279,21.6279,21.6181,21.6279,9700.0
2013-01-15 11:45:00,44.38,44.4,44.37,44.4,15400.0,21.6279,21.6376,21.623,21.6376,15400.0
2013-01-15 11:50:00,44.4,44.41,44.39,44.4,25500.0,21.6376,21.6425,21.6328,21.6376,25500.0
2013-01-15 11:55:00,44.4,44.41,44.38,44.39,17300.0,21.6376,21.6425,21.6279,21.6328,17300.0
2013-01-15 12:00:00,44.39,44.4,44.38,44.38,14100.0,21.6328,21.6376,21.6279,21.6279,14100.0
2013-01-15 12:05:00,44.39,44.41,44.38,44.4,33900.0,21.6328,21.6425,21.6279,21.6376,33900.0
2013-01-15 12:10:00,44.4,44.41,44.37,44.37,33500.0,21.6376,21.6425,21.623,21.623,33500.0
2013-01-15 12:15:00,44.37,44.42,44.36,44.41,50300.0,21.623,21.6474,21.6181,21.6425,50300.0
2013-01-15 12:20:00,44.41,44.42,44.36,44.37,27400.0,21.6425,21.6474,21.6181,21.623,27400.0
2013-01-15 12:25:00,44.37,44.42,44.37,44.41,60200.0,21.623,21.6474,21.623,21.6425,60200.0
2013-01-15 12:30:00,44.4,44.45,44.4,44.44,36300.0,21.6376,21.662,21.6376,21.6571,36300.0
2013-01-15 12:35:00,44.43,44.48,44.43,44.47,57500.0,21.6522,21.6766,21.6522,21.6717,57500.0
2013-01-15 12:40:00,44.47,44.5,44.47,44.5,34600.0,21.6717,21.6864,21.6717,21.6864,34600.0
2013-01-15 12:45:00,44.5,44.5,44.47,44.48,43300.0,21.6864,21.6864,21.6717,21.6766,43300.0
2013-01-15 12:50:00,44.48,44.49,44.47,44.47,25800.0,21.6766,21.6815,21.6717,21.6717,25800.0
2013-01-15 12:55:00,44.46,44.5,44.46,44.47,71000.0,21.6669,21.6864,21.6669,21.6717,71000.0
2013-01-15 13:00:00,44.48,44.48,44.47,44.48,6300.0,21.6766,21.6766,21.6717,21.6766,6300.0
2013-01-15 13:05:00,44.47,44.49,44.46,44.49,76100.0,21.6717,21.6815,21.6669,21.6815,76100.0
2013-01-15 13:10:00,44.49,44.5,44.47,44.5,18100.0,21.6815,21.6864,21.6717,21.6864,18100.0
2013-01-15 13:15:00,44.5,44.51,44.49,44.51,17000.0,21.6864,21.6912,21.6815,21.6912,17000.0
2013-01-15 13:20:00,44.51,44.51,44.48,44.5,14800.0,21.6912,21.6912,21.6766,21.6864,14800.0
2013-01-15 13:25:00,44.5,44.54,44.49,44.52,26100.0,21.6864,21.7059,21.6815,21.6961,26100.0
2013-01-15 13:30:00,44.52,44.52,44.49,44.51,91100.0,21.6961,21.6961,21.6815,21.6912,91100.0
2013-01-15 13:35:00,44.5,44.53,44.5,44.52,31900.0,21.6864,21.701,21.6864,21.6961,31900.0
2013-01-15 13:40:00,44.51,44.51,44.48,44.5,24300.0,21.6912,21.6912,21.6766,21.6864,24300.0
2013-01-15 13:45:00,44.51,44.52,44.5,44.5,11300.0,21.6912,21.6961,21.6864,21.6864,11300.0
2013-01-15 13:50:00,44.51,44.51,44.43,44.44,35300.0,21.6912,21.6912,21.6522,21.6571,35300.0
2013-01-15 13:55:00,44.44,44.44,44.4,44.44,107900.0,21.6571,21.6571,21.6376,21.6571,107900.0
2013-01-15 14:00:00,44.44,44.46,44.42,44.45,45000.0,21.6571,21.6669,21.6474,21.662,45000.0
2013-01-15 14:05:00,44.45,44.51,44.43,44.51,40000.0,21.662,21.6912,21.6522,21.6912,40000.0
2013-01-15 14:10:00,44.51,44.51,44.45,44.46,50800.0,21.6912,21.6912,21.662,21.6669,50800.0
2013-01-15 14:15:00,44.46,44.49,44.45,44.48,40400.0,21.6669,21.6815,21.662,21.6766,40400.0
2013-01-15 14:20:00,44.47,44.49,44.46,44.46,59000.0,21.6717,21.6815,21.6669,21.6669,59000.0
2013-01-15 14:25:00,44.46,44.48,44.43,44.43,66400.0,21.6669,21.6766,21.6522,21.6522,66400.0
2013-01-15 14:30:00,44.44,44.46,44.43,44.44,42600.0,21.6571,21.6669,21.6522,21.6571,42600.0
2013-01-15 14:35:00,44.45,44.46,44.43,44.45,33400.0,21.662,21.6669,21.6522,21.662,33400.0
2013-01-15 14:40:00,44.45,44.5,44.45,44.5,42400.0,21.662,21.6864,21.662,21.6864,42400.0
2013-01-15 14:45:00,44.5,44.51,44.49,44.5,33200.0,21.6864,21.6912,21.6815,21.6864,33200.0
2013-01-15 14:50:00,44.5,44.51,44.49,44.49,34700.0,21.6864,21.6912,21.6815,21.6815,34700.0
2013-01-15 14:55:00,44.5,44.51,44.47,44.47,62000.0,21.6864,21.6912,21.6717,21.6717,62000.0
2013-01-15 15:00:00,44.47,44.51,44.47,44.47,50100.0,21.6717,21.6912,21.6717,21.6717,50100.0
2013-01-15 15:05:00,44.48,44.5,44.47,44.48,41800.0,21.6766,21.6864,21.6717,21.6766,41800.0
2013-01-15 15:10:00,44.48,44.48,44.47,44.48,22700.0,21.6766,21.6766,21.6717,21.6766,22700.0
2013-01-15 15:15:00,44.48,44.48,44.45,44.47,54100.0,21.6766,21.6766,21.662,21.6717,54100.0
2013-01-15 15:20:00,44.46,44.47,44.44,44.46,42000.0,21.6669,21.6717,21.6571,21.6669,42000.0
2013-01-15 15:25:00,44.46,44.47,44.43,44.45,50000.0,21.6669,21.6717,21.6522,21.662,50000.0
2013-01-15 15:30:00,44.45,44.47,44.44,44.47,51600.0,21.662,21.6717,21.6571,21.6717,51600.0
2013-01-15 15:35:00,44.46,44.48,44.46,44.46,54300.0,21.6669,21.6766,21.6669,21.6669,54300.0
2013-01-15 15:40:00,44.47,44.47,44.42,44.42,82900.0,21.6717,21.6717,21.6474,21.6474,82900.0
2013-01-15 15:45:00,44.43,44.43,44.38,44.39,154600.0,21.6522,21.6522,21.6279,21.6328,154600.0
2013-01-15 15:50:00,44.39,44.43,44.37,44.4,167300.0,21.6328,21.6522,21.623,21.6376,167300.0
2013-01-15 15:55:00,44.4,44.47,44.4,44.45,174300.0,21.6376,21.6717,21.6376,21.662,174300.0
2013-01-16 09:30:00,44.05,44.23,44.04,44.19,270900.0,21.4671,21.5548,21.4622,21.5353,270900.0
2013-01-16 09:35:00,44.2,44.32,44.2,44.32,157000.0,21.5402,21.5986,21.5402,21.5986,157000.0
2013-01-16 09:40:00,44.31,44.33,44.22,44.23,116800.0,21.5938,21.6035,21.5499,21.5548,116800.0
2013-01-16 09:45:00,44.23,44.25,44.17,44.2,106900.0,21.5548,21.5645,21.5255,21.5402,106900.0
2013-01-16 09:50:00,44.2,44.22,44.19,44.22,60700.0,21.5402,21.5499,21.5353,21.5499,60700.0
2013-01-16 09:55:00,44.22,44.29,44.22,44.29,37000.0,21.5499,21.584,21.5499,21.584,37000.0
2013-01-16 10:00:00,44.29,44.31,44.25,44.3,45700.0,21.584,21.5938,21.5645,21.5889,45700.0
2013-01-16 10:05:00,44.3,44.33,44.29,44.31,46500.0,21.5889,21.6035,21.584,21.5938,46500.0
2013-01-16 10:10:00,44.31,44.32,44.27,44.29,36400.0,21.5938,21.5986,21.5743,21.584,36400.0
2013-01-16 10:15:00,44.29,44.31,44.27,44.29,44500.0,21.584,21.5938,21.5743,21.584,44500.0
2013-01-16 10:20:00,44.29,44.3,44.27,44.28,25200.0,21.584,21.5889,21.5743,21.5791,25200.0
2013-01-16 10:25:00,44.28,44.29,44.26,44.27,38400.0,21.5791,21.584,21.5694,21.5743,38400.0
2013-01-16 10:30:00,44.27,44.29,44.25,44.27,49900.0,21.5743,21.584,21.5645,21.5743,49900.0
2013-01-16 10:35:00,44.27,44.28,44.25,44.27,60300.0,21.5743,21.5791,21.5645,21.5743,60300.0
2013-01-16 10:40:00,44.28,44.3,44.26,44.29,21400.0,21.5791,21.5889,21.5694,21.584,21400.0
2013-01-16 10:45:00,44.3,44.3,44.26,44.28,37300.0,21.5889,21.5889,21.5694,21.5791,37300.0
2013-01-16 10:50:00,44.28,44.29,44.23,44.26,39200.0,21.5791,21.584,21.5548,21.5694,39200.0
2013-01-16 10:55:00,44.26,44.27,44.21,44.21,48200.0,21.5694,21.5743,21.545,21.545,48200.0
2013-01-16 11:00:00,44.22,44.24,44.19,44.19,64300.0,21.5499,21.5597,21.5353,21.5353,64300.0
2013-01-16 11:05:00,44.19,44.21,44.17,44.19,71300.0,21.5353,21.545,21.5255,21.5353,71300.0
2013-01-16 11:10:00,44.2,44.22,44.17,44.19,71000.0,21.5402,21.5499,21.5255,21.5353,71000.0
2013-01-16 11:15:00,44.19,44.2,44.16,44.16,75100.0,21.5353,21.5402,21.5207,21.5207,75100.0
2013-01-16 11:20:00,44.16,44.2,44.16,44.18,61400.0,21.5207,21.5402,21.5207,21.5304,61400.0
2013-01-16 11:25:00,44.17,44.2,44.15,44.15,48800.0,21.5255,21.5402,21.5158,21.5158,48800.0
2013-01-16 11:30:00,44.15,44.15,44.1,44.1,90000.0,21.5158,21.5158,21.4914,21.4914,90000.0
2013-01-16 11:35:00,44.1,44.11,44.09,44.11,54500.0,21.4914,21.4963,21.4866,21.4963,54500.0
2013-01-16 11:40:00,44.12,44.12,44.11,44.12,16900.0,21.5012,21.5012,21.4963,21.5012,16900.0
2013-01-16 11:45:00,44.12,44.18,44.11,44.16,52000.0,21.5012,21.5304,21.4963,21.5207,52000.0
2013-01-16 11:50:00,44.16,44.17,44.16,44.16,12200.0,21.5207,21.5255,21.5207,21.5207,12200.0
2013-01-16 11:55:00,44.16,44.17,44.13,44.14,24300.0,21.5207,21.5255,21.506,21.5109,24300.0
2013-01-16 12:00:00,44.13,44.15,44.12,44.15,21800.0,21.506,21.5158,21.5012,21.5158,21800.0
2013-01-16 12:05:00,44.15,44.16,44.14,44.16,20200.0,21.5158,21.5207,21.5109,21.5207,20200.0
2013-01-16 12:10:00,44.15,44.16,44.11,44.11,27200.0,21.5158,21.5207,21.4963,21.4963,27200.0
2013-01-16 12:15:00,44.12,44.12,44.1,44.1,12700.0,21.5012,21.5012,21.4914,21.4914,12700.0
2013-01-16 12:20:00,44.11,44.11,44.03,44.06,100500.0,21.4963,21.4963,21.4573,21.4719,100500.0
2013-01-16 12:25:00,44.06,44.14,44.06,44.14,165800.0,21.4719,21.5109,21.4719,21.5109,165800.0
2013-01-16 12:30:00,44.14,44.15,44.13,44.13,66900.0,21.5109,21.5158,21.506,21.506,66900.0
2013-01-16 12:35:00,44.13,44.14,44.11,44.12,29600.0,21.506,21.5109,21.4963,21.5012,29600.0
2013-01-16 12:40:00,44.12,44.12,44.09,44.09,19700.0,21.5012,21.5012,21.4866,21.4866,19700.0
2013-01-16 12:45:00,44.09,44.1,44.05,44.05,40900.0,21.4866,21.4914,21.4671,21.4671,40900.0
2013-01-16 12:50:00,44.05,44.07,44.05,44.05,23300.0,21.4671,21.4768,21.4671,21.4671,23300.0
2013-01-16 12:55:00,44.05,44.08,44.05,44.07,38000.0,21.4671,21.4817,21.4671,21.4768,38000.0
2013-01-16 13:00:00,44.08,44.08,44.03,44.03,25600.0,21.4817,21.4817,21.4573,21.4573,25600.0
2013-01-16 13:05:00,44.04,44.05,44.04,44.05,28900.0,21.4622,21.4671,21.4622,21.4671,28900.0
2013-01-16 13:10:00,44.04,44.05,44.04,44.05,6900.0,21.4622,21.4671,21.4622,21.4671,6900.0
2013-01-16 13:15:00,44.04,44.06,44.04,44.06,32500.0,21.4622,21.4719,21.4622,21.4719,32500.0
2013-01-16 13:20:00,44.06,44.07,44.03,44.05,24600.0,21.4719,21.4768,21.4573,21.4671,24600.0
2013-01-16 13:25:00,44.05,44.05,43.98,44.0,190900.0,21.4671,21.4671,21.4329,21.4427,190900.0
2013-01-16 13:30:00,44.0,44.04,44.0,44.03,43800.0,21.4427,21.4622,21.4427,21.4573,43800.0
2013-01-16 13:35:00,44.03,44.09,44.03,44.08,54700.0,21.4573,21.4866,21.4573,21.4817,54700.0
2013-01-16 13:40:00,44.09,44.11,44.09,44.1,25000.0,21.4866,21.4963,21.4866,21.4914,25000.0
2013-01-16 13:45:00,44.09,44.15,44.09,44.14,49300.0,21.4866,21.5158,21.4866,21.5109,49300.0
2013-01-16 13:50:00,44.14,44.15,44.11,44.12,29600.0,21.5109,21.5158,21.4963,21.5012,29600.0
2013-01-16 13:55:00,44.11,44.12,44.09,44.09,20500.0,21.4963,21.5012,21.4866,21.4866,20500.0
2013-01-16 14:00:00,44.09,44.11,44.09,44.1,25300.0,21.4866,21.4963,21.4866,21.4914,25300.0
2013-01-16 14:05:00,44.1,44.11,44.06,44.07,59400.0,21.4914,21.4963,21.4719,21.4768,59400.0
2013-01-16 14:10:00,44.06,44.12,44.06,44.11,14000.0,21.4719,21.5012,21.4719,21.4963,14000.0
2013-01-16 14:15:00,44.12,44.12,44.08,44.1,35600.0,21.5012,21.5012,21.4817,21.4914,35600.0
2013-01-16 14:20:00,44.1,44.1,44.09,44.1,19500.0,21.4914,21.4914,21.4866,21.4914,19500.0
2013-01-16 14:25:00,44.1,44.1,44.08,44.09,60500.0,21.4914,21.4914,21.4817,21.4866,60500.0
2013-01-16 14:30:00,44.09,44.1,44.08,44.1,49700.0,21.4866,21.4914,21.4817,21.4914,49700.0
2013-01-16 14:35:00,44.09,44.1,44.08,44.1,20700.0,21.4866,21.4914,21.4817,21.4914,20700.0
2013-01-16 14:40:00,44.09,44.1,44.09,44.1,24300.0,21.4866,21.4914,21.4866,21.4914,24300.0
2013-01-16 14:45:00,44.1,44.1,44.09,44.1,14900.0,21.4914,21.4914,21.4866,21.4914,14900.0
2013-01-16 14:50:00,44.1,44.1,44.09,44.09,34900.0,21.4914,21.4914,21.4866,21.4866,34900.0
2013-01-16 14:55:00,44.09,44.1,44.09,44.09,23300.0,21.4866,21.4914,21.4866,21.4866,23300.0
2013-01-16 15:00:00,44.09,44.1,44.08,44.09,39800.0,21.4866,21.4914,21.4817,21.4866,39800.0
2013-01-16 15:05:00,44.1,44.11,44.08,44.09,65400.0,21.4914,21.4963,21.4817,21.4866,65400.0
2013-01-16 15:10:00,44.09,44.11,44.08,44.08,99500.0,21.4866,21.4963,21.4817,21.4817,99500.0
2013-01-16 15:15:00,44.08,44.1,44.08,44.09,41600.0,21.4817,21.4914,21.4817,21.4866,41600.0
2013-01-16 15:20:00,44.1,44.1,44.09,44.09,35800.0,21.4914,21.4914,21.4866,21.4866,35800.0
2013-01-16 15:25:00,44.1,44.26,44.05,44.11,473100.0,21.4914,21.5694,21.4671,21.4963,473100.0
2013-01-16 15:30:00,44.11,44.14,44.1,44.13,127400.0,21.4963,21.5109,21.4914,21.506,127400.0
2013-01-16 15:35:00,44.13,44.15,44.09,44.11,158300.0,21.506,21.5158,21.4866,21.4963,158300.0
2013-01-16 15:40:00,44.1,44.12,44.09,44.1,129100.0,21.4914,21.5012,21.4866,21.4914,129100.0
2013-01-16 15:45:00,44.1,44.14,44.1,44.13,131900.0,21.4914,21.5109,21.4914,21.506,131900.0
2013-01-16 15:50:00,44.13,44.15,44.12,44.13,200400.0,21.506,21.5158,21.5012,21.506,200400.0
2013-01-16 15:55:00,44.13,44.13,44.08,44.09,230400.0,21.506,21.506,21.4817,21.4866,230400.0
2013-01-17 09:30:00,44.23,44.28,44.22,44.28,124900.0,21.5548,21.5791,21.5499,21.5791,124900.0
2013-01-17 09:35:00,44.27,44.27,44.15,44.21,74800.0,21.5743,21.5743,21.5158,21.545,74800.0
2013-01-17 09:40:00,44.2,44.22,44.18,44.21,70600.0,21.5402,21.5499,21.5304,21.545,70600.0
2013-01-17 09:45:00,44.2,44.21,44.16,44.16,138000.0,21.5402,21.545,21.5207,21.5207,138000.0
2013-01-17 09:50:00,44.17,44.21,44.16,44.19,53800.0,21.5255,21.545,21.5207,21.5353,53800.0
2013-01-17 09:55:00,44.19,44.2,44.16,44.19,51400.0,21.5353,21.5402,21.5207,21.5353,51400.0
2013-01-17 10:00:00,44.18,44.21,44.16,44.16,76900.0,21.5304,21.545,21.5207,21.5207,76900.0
2013-01-17 10:05:00,44.17,44.21,44.14,44.19,52100.0,21.5255,21.545,21.5109,21.5353,52100.0
2013-01-17 10:10:00,44.2,44.21,44.15,44.18,54700.0,21.5402,21.545,21.5158,21.5304,54700.0
2013-01-17 10:15:00,44.19,44.2,44.15,44.16,80800.0,21.5353,21.5402,21.5158,21.5207,80800.0
2013-01-17 10:20:00,44.16,44.19,44.14,44.15,83400.0,21.5207,21.5353,21.5109,21.5158,83400.0
2013-01-17 10:25:00,44.14,44.16,44.13,44.15,58200.0,21.5109,21.5207,21.506,21.5158,58200.0
2013-01-17 10:30:00,44.15,44.16,44.12,44.13,62100.0,21.5158,21.5207,21.5012,21.506,62100.0
2013-01-17 10:35:00,44.13,44.15,44.12,44.14,25700.0,21.506,21.5158,21.5012,21.5109,25700.0
2013-01-17 10:40:00,44.14,44.15,44.11,44.12,43300.0,21.5109,21.5158,21.4963,21.5012,43300.0
2013-01-17 10:45:00,44.12,44.13,44.11,44.11,24100.0,21.5012,21.506,21.4963,21.4963,24100.0
2013-01-17 10:50:00,44.11,44.15,44.11,44.13,41300.0,21.4963,21.5158,21.4963,21.506,41300.0
2013-01-17 10:55:00,44.13,44.15,44.12,44.13,37500.0,21.506,21.5158,21.5012,21.506,37500.0
2013-01-17 11:00:00,44.13,44.14,44.11,44.13,35500.0,21.506,21.5109,21.4963,21.506,35500.0
2013-01-17 11:05:00,44.14,44.35,44.13,44.33,329000.0,21.5109,21.6133,21.506,21.6035,329000.0
2013-01-17 11:10:00,44.33,44.34,44.23,44.24,64400.0,21.6035,21.6084,21.5548,21.5597,64400.0
2013-01-17 11:15:00,44.25,44.25,44.2,44.21,31600.0,21.5645,21.5645,21.5402,21.545,31600.0
2013-01-17 11:20:00,44.2,44.21,44.16,44.18,34800.0,21.5402,21.545,21.5207,21.5304,34800.0
2013-01-17 11:25:00,44.18,44.25,44.18,44.24,75700.0,21.5304,21.5645,21.5304,21.5597,75700.0
2013-01-17 11:30:00,44.25,44.26,44.22,44.25,83300.0,21.5645,21.5694,21.5499,21.5645,83300.0
2013-01-17 11:35:00,44.25,44.25,44.22,44.25,44500.0,21.5645,21.5645,21.5499,21.5645,44500.0
2013-01-17 11:40:00,44.25,44.25,44.24,44.25,14100.0,21.5645,21.5645,21.5597,21.5645,14100.0
2013-01-17 11:45:00,44.25,44.26,44.2,44.23,49000.0,21.5645,21.5694,21.5402,21.5548,49000.0
2013-01-17 11:50:00,44.23,44.24,44.22,44.23,18800.0,21.5548,21.5597,21.5499,21.5548,18800.0
2013-01-17 11:55:00,44.24,44.26,44.23,44.25,21500.0,21.5597,21.5694,21.5548,21.5645,21500.0
2013-01-17 12:00:00,44.25,44.25,44.23,44.25,14900.0,21.5645,21.5645,21.5548,21.5645,14900.0
2013-01-17 12:05:00,44.25,44.25,44.22,44.22,26000.0,21.5645,21.5645,21.5499,21.5499,26000.0
2013-01-17 12:10:00,44.23,44.23,44.22,44.23,19100.0,21.5548,21.5548,21.5499,21.5548,19100.0
2013-01-17 12:15:00,44.23,44.24,44.22,44.24,24600.0,21.5548,21.5597,21.5499,21.5597,24600.0
2013-01-17 12:20:00,44.24,44.25,44.23,44.24,22000.0,21.5597,21.5645,21.5548,21.5597,22000.0
2013-01-17 12:25:00,44.24,44.26,44.24,44.25,23000.0,21.5597,21.5694,21.5597,21.5645,23000.0
2013-01-17 12:30:00,44.24,44.27,44.24,44.27,90000.0,21.5597,21.5743,21.5597,21.5743,90000.0
2013-01-17 12:35:00,44.27,44.29,44.25,44.26,38000.0,21.5743,21.584,21.5645,21.5694,38000.0
2013-01-17 12:40:00,44.26,44.3,44.25,44.27,39200.0,21.5694,21.5889,21.5645,21.5743,39200.0
2013-01-17 12:45:00,44.27,44.3,44.25,44.3,78000.0,21.5743,21.5889,21.5645,21.5889,78000.0
2013-01-17 12:50:00,44.3,44.3,44.28,44.29,38200.0,21.5889,21.5889,21.5791,21.584,38200.0
2013-01-17 12:55:00,44.29,44.31,44.29,44.3,17100.0,21.584,21.5938,21.584,21.5889,17100.0
2013-01-17 13:00:00,44.3,44.3,44.29,44.3,16200.0,21.5889,21.5889,21.584,21.5889,16200.0
2013-01-17 13:05:00,44.3,44.3,44.27,44.28,27800.0,21.5889,21.5889,21.5743,21.5791,27800.0
2013-01-17 13:10:00,44.28,44.3,44.27,44.29,36700.0,21.5791,21.5889,21.5743,21.584,36700.0
2013-01-17 13:15:00,44.29,44.29,44.24,44.24,43200.0,21.584,21.584,21.5597,21.5597,43200.0
2013-01-17 13:20:00,44.25,44.25,44.23,44.24,29700.0,21.5645,21.5645,21.5548,21.5597,29700.0
2013-01-17 13:25:00,44.24,44.24,44.22,44.24,53400.0,21.5597,21.5597,21.5499,21.5597,53400.0
2013-01-17 13:30:00,44.23,44.24,44.22,44.23,32700.0,21.5548,21.5597,21.5499,21.5548,32700.0
2013-01-17 13:35:00,44.24,44.24,44.22,44.24,27400.0,21.5597,21.5597,21.5499,21.5597,27400.0
2013-01-17 13:40:00,44.24,44.26,44.24,44.26,30800.0,21.5597,21.5694,21.5597,21.5694,30800.0
2013-01-17 13:45:00,44.26,44.28,44.25,44.27,48600.0,21.5694,21.5791,21.5645,21.5743,48600.0
2013-01-17 13:50:00,44.26,44.31,44.26,44.31,46200.0,21.5694,21.5938,21.5694,21.5938,46200.0
2013-01-17 13:55:00,44.3,44.35,44.3,44.33,68600.0,21.5889,21.6133,21.5889,21.6035,68600.0
2013-01-17 14:00:00,44.34,44.34,44.32,44.34,42200.0,21.6084,21.6084,21.5986,21.6084,42200.0
2013-01-17 14:05:00,44.35,44.35,44.32,44.34,36300.0,21.6133,21.6133,21.5986,21.6084,36300.0
2013-01-17 14:10:00,44.34,44.38,44.34,44.38,38900.0,21.6084,21.6279,21.6084,21.6279,38900.0
2013-01-17 14:15:00,44.38,44.38,44.34,44.34,52600.0,21.6279,21.6279,21.6084,21.6084,52600.0
2013-01-17 14:20:00,44.34,44.35,44.33,44.35,91200.0,21.6084,21.6133,21.6035,21.6133,91200.0
2013-01-17 14:25:00,44.34,44.35,44.33,44.34,49700.0,21.6084,21.6133,21.6035,21.6084,49700.0
2013-01-17 14:30:00,44.33,44.35,44.33,44.33,48300.0,21.6035,21.6133,21.6035,21.6035,48300.0
2013-01-17 14:35:00,44.33,44.34,44.33,44.34,25200.0,21.6035,21.6084,21.6035,21.6084,25200.0
2013-01-17 14:40:00,44.34,44.34,44.32,44.32,69000.0,21.6084,21.6084,21.5986,21.5986,69000.0
2013-01-17 14:45:00,44.32,44.33,44.32,44.32,14500.0,21.5986,21.6035,21.5986,21.5986,14500.0
2013-01-17 14:50:00,44.32,44.32,44.3,44.3,41500.0,21.5986,21.5986,21.5889,21.5889,41500.0
2013-01-17 14:55:00,44.3,44.32,44.29,44.32,22500.0,21.5889,21.5986,21.584,21.5986,22500.0
2013-01-17 15:00:00,44.32,44.32,44.3,44.3,17000.0,21.5986,21.5986,21.5889,21.5889,17000.0
2013-01-17 15:05:00,44.31,44.33,44.3,44.33,29000.0,21.5938,21.6035,21.5889,21.6035,29000.0
2013-01-17 15:10:00,44.32,44.33,44.3,44.31,28600.0,21.5986,21.6035,21.5889,21.5938,28600.0
2013-01-17 15:15:00,44.32,44.32,44.27,44.28,78700.0,21.5986,21.5986,21.5743,21.5791,78700.0
2013-01-17 15:20:00,44.29,44.29,44.23,44.24,59700.0,21.584,21.584,21.5548,21.5597,59700.0
2013-01-17 15:25:00,44.23,44.25,44.23,44.25,39300.0,21.5548,21.5645,21.5548,21.5645,39300.0
2013-01-17 15:30:00,44.25,44.26,44.24,44.25,34100.0,21.5645,21.5694,21.5597,21.5645,34100.0
2013-01-17 15:35:00,44.25,44.25,44.2,44.22,113100.0,21.5645,21.5645,21.5402,21.5499,113100.0
2013-01-17 15:40:00,44.21,44.23,44.21,44.23,36200.0,21.545,21.5548,21.545,21.5548,36200.0
2013-01-17 15:45:00,44.22,44.24,44.2,44.23,65500.0,21.5499,21.5597,21.5402,21.5548,65500.0
2013-01-17 15:50:00,44.23,44.23,44.16,44.18,288000.0,21.5548,21.5548,21.5207,21.5304,288000.0
2013-01-17 15:55:00,44.18,44.22,44.16,44.17,270600.0,21.5304,21.5499,21.5207,21.5255,270600.0
2013-01-18 09:30:00,44.03,44.08,44.03,44.08,146100.0,21.4573,21.4817,21.4573,21.4817,146100.0
2013-01-18 09:35:00,44.08,44.09,44.05,44.07,94300.0,21.4817,21.4866,21.4671,21.4768,94300.0
2013-01-18 09:40:00,44.07,44.14,44.07,44.09,83600.0,21.4768,21.5109,21.4768,21.4866,83600.0
2013-01-18 09:45:00,44.09,44.16,44.09,44.12,51800.0,21.4866,21.5207,21.4866,21.5012,51800.0
2013-01-18 09:50:00,44.11,44.13,44.09,44.12,41300.0,21.4963,21.506,21.4866,21.5012,41300.0
2013-01-18 09:55:00,44.08,44.14,44.06,44.11,39700.0,21.4817,21.5109,21.4719,21.4963,39700.0
2013-01-18 10:00:00,44.11,44.12,44.06,44.07,40100.0,21.4963,21.5012,21.4719,21.4768,40100.0
2013-01-18 10:05:00,44.08,44.08,44.04,44.06,33000.0,21.4817,21.4817,21.4622,21.4719,33000.0
2013-01-18 10:10:00,44.05,44.06,44.01,44.02,29300.0,21.4671,21.4719,21.4476,21.4524,29300.0
2013-01-18 10:15:00,44.01,44.03,44.0,44.0,71600.0,21.4476,21.4573,21.4427,21.4427,71600.0
2013-01-18 10:20:00,44.01,44.02,44.0,44.01,86300.0,21.4476,21.4524,21.4427,21.4476,86300.0
2013-01-18 10:25:00,44.01,44.04,44.0,44.01,29900.0,21.4476,21.4622,21.4427,21.4476,29900.0
2013-01-18 10:30:00,44.01,44.02,44.0,44.01,47300.0,21.4476,21.4524,21.4427,21.4476,47300.0
2013-01-18 10:35:00,44.01,44.02,44.0,44.0,29200.0,21.4476,21.4524,21.4427,21.4427,29200.0
2013-01-18 10:40:00,44.01,44.01,43.97,43.97,102500.0,21.4476,21.4476,21.4281,21.4281,102500.0
2013-01-18 10:45:00,43.98,43.98,43.93,43.97,70700.0,21.4329,21.4329,21.4086,21.4281,70700.0
2013-01-18 10:50:00,43.97,43.98,43.96,43.97,38500.0,21.4281,21.4329,21.4232,21.4281,38500.0
2013-01-18 10:55:00,43.96,43.99,43.95,43.98,36400.0,21.4232,21.4378,21.4183,21.4329,36400.0
2013-01-18 11:00:00,43.97,43.98,43.95,43.98,43900.0,21.4281,21.4329,21.4183,21.4329,43900.0
2013-01-18 11:05:00,43.99,43.99,43.97,43.98,27100.0,21.4378,21.4378,21.4281,21.4329,27100.0
2013-01-18 11:10:00,43.98,44.0,43.96,43.97,66000.0,21.4329,21.4427,21.4232,21.4281,66000.0
2013-01-18 11:15:00,43.97,44.04,43.97,44.02,54800.0,21.4281,21.4622,21.4281,21.4524,54800.0
2013-01-18 11:20:00,44.02,44.04,44.02,44.02,38100.0,21.4524,21.4622,21.4524,21.4524,38100.0
2013-01-18 11:25:00,44.03,44.03,43.97,43.99,52800.0,21.4573,21.4573,21.4281,21.4378,52800.0
2013-01-18 11:30:00,44.0,44.03,43.95,43.96,89500.0,21.4427,21.4573,21.4183,21.4232,89500.0
2013-01-18 11:35:00,43.95,43.97,43.94,43.97,82900.0,21.4183,21.4281,21.4135,21.4281,82900.0
2013-01-18 11:40:00,43.96,44.0,43.96,44.0,31400.0,21.4232,21.4427,21.4232,21.4427,31400.0
2013-01-18 11:45:00,44.01,44.01,43.98,43.98,30600.0,21.4476,21.4476,21.4329,21.4329,30600.0
2013-01-18 11:50:00,43.98,44.03,43.98,44.01,21500.0,21.4329,21.4573,21.4329,21.4476,21500.0
2013-01-18 11:55:00,44.01,44.04,44.0,44.02,21600.0,21.4476,21.4622,21.4427,21.4524,21600.0
2013-01-18 12:00:00,44.03,44.03,44.02,44.02,7700.0,21.4573,21.4573,21.4524,21.4524,7700.0
2013-01-18 12:05:00,44.02,44.05,44.02,44.04,26400.0,21.4524,21.4671,21.4524,21.4622,26400.0
2013-01-18 12:10:00,44.04,44.06,44.03,44.03,32700.0,21.4622,21.4719,21.4573,21.4573,32700.0
2013-01-18 12:15:00,44.03,44.05,44.03,44.04,12000.0,21.4573,21.4671,21.4573,21.4622,12000.0
2013-01-18 12:20:00,44.04,44.04,44.01,44.01,23200.0,21.4622,21.4622,21.4476,21.4476,23200.0
2013-01-18 12:25:00,44.01,44.03,44.01,44.02,20300.0,21.4476,21.4573,21.4476,21.4524,20300.0
2013-01-18 12:30:00,44.03,44.03,44.0,44.01,17900.0,21.4573,21.4573,21.4427,21.4476,17900.0
2013-01-18 12:35:00,44.01,44.02,44.0,44.0,17000.0,21.4476,21.4524,21.4427,21.4427,17000.0
2013-01-18 12:40:00,44.0,44.01,44.0,44.0,5100.0,21.4427,21.4476,21.4427,21.4427,5100.0
2013-01-18 12:45:00,44.01,44.02,44.0,44.01,45800.0,21.4476,21.4524,21.4427,21.4476,45800.0
2013-01-18 12:50:00,44.0,44.06,44.0,44.05,40300.0,21.4427,21.4719,21.4427,21.4671,40300.0
2013-01-18 12:55:00,44.04,44.07,44.04,44.05,21200.0,21.4622,21.4768,21.4622,21.4671,21200.0
2013-01-18 13:00:00,44.05,44.08,44.04,44.08,42100.0,21.4671,21.4817,21.4622,21.4817,42100.0
2013-01-18 13:05:00,44.07,44.09,44.05,44.05,43500.0,21.4768,21.4866,21.4671,21.4671,43500.0
2013-01-18 13:10:00,44.05,44.09,44.05,44.07,28400.0,21.4671,21.4866,21.4671,21.4768,28400.0
2013-01-18 13:15:00,44.06,44.08,44.06,44.06,27100.0,21.4719,21.4817,21.4719,21.4719,27100.0
2013-01-18 13:20:00,44.06,44.08,44.05,44.06,28800.0,21.4719,21.4817,21.4671,21.4719,28800.0
2013-01-18 13:25:00,44.06,44.07,44.04,44.06,28600.0,21.4719,21.4768,21.4622,21.4719,28600.0
2013-01-18 13:30:00,44.06,44.07,44.05,44.07,34600.0,21.4719,21.4768,21.4671,21.4768,34600.0
2013-01-18 13:35:00,44.07,44.07,44.06,44.06,10000.0,21.4768,21.4768,21.4719,21.4719,10000.0
2013-01-18 13:40:00,44.06,44.08,44.05,44.05,53900.0,21.4719,21.4817,21.4671,21.4671,53900.0
2013-01-18 13:45:00,44.06,44.08,44.05,44.07,33900.0,21.4719,21.4817,21.4671,21.4768,33900.0
2013-01-18 13:50:00,44.08,44.08,44.07,44.08,5400.0,21.4817,21.4817,21.4768,21.4817,5400.0
2013-01-18 13:55:00,44.08,44.09,44.05,44.05,34200.0,21.4817,21.4866,21.4671,21.4671,34200.0
2013-01-18 14:00:00,44.05,44.07,44.05,44.06,15900.0,21.4671,21.4768,21.4671,21.4719,15900.0
2013-01-18 14:05:00,44.06,44.1,44.05,44.09,34700.0,21.4719,21.4914,21.4671,21.4866,34700.0
2013-01-18 14:10:00,44.09,44.1,44.08,44.1,17000.0,21.4866,21.4914,21.4817,21.4914,17000.0
2013-01-18 14:15:00,44.09,44.1,44.08,44.1,30100.0,21.4866,21.4914,21.4817,21.4914,30100.0
2013-01-18 14:20:00,44.09,44.1,44.09,44.1,11200.0,21.4866,21.4914,21.4866,21.4914,11200.0
2013-01-18 14:25:00,44.09,44.12,44.09,44.1,36400.0,21.4866,21.5012,21.4866,21.4914,36400.0
2013-01-18 14:30:00,44.09,44.1,44.06,44.07,65400.0,21.4866,21.4914,21.4719,21.4768,65400.0
2013-01-18 14:35:00,44.07,44.08,44.06,44.07,30100.0,21.4768,21.4817,21.4719,21.4768,30100.0
2013-01-18 14:40:00,44.07,44.08,44.06,44.07,33200.0,21.4768,21.4817,21.4719,21.4768,33200.0
2013-01-18 14:45:00,44.06,44.07,44.04,44.05,30200.0,21.4719,21.4768,21.4622,21.4671,30200.0
2013-01-18 14:50:00,44.06,44.07,44.05,44.06,19400.0,21.4719,21.4768,21.4671,21.4719,19400.0
2013-01-18 14:55:00,44.06,44.06,44.03,44.04,36000.0,21.4719,21.4719,21.4573,21.4622,36000.0
2013-01-18 15:00:00,44.03,44.05,44.02,44.05,12600.0,21.4573,21.4671,21.4524,21.4671,12600.0
2013-01-18 15:05:00,44.06,44.06,44.03,44.04,38500.0,21.4719,21.4719,21.4573,21.4622,38500.0
2013-01-18 15:10:00,44.03,44.04,44.03,44.03,11900.0,21.4573,21.4622,21.4573,21.4573,11900.0
2013-01-18 15:15:00,44.03,44.04,44.01,44.02,19300.0,21.4573,21.4622,21.4476,21.4524,19300.0
2013-01-18 15:20:00,44.01,44.03,43.99,44.02,69900.0,21.4476,21.4573,21.4378,21.4524,69900.0
2013-01-18 15:25:00,44.02,44.04,44.0,44.02,82400.0,21.4524,21.4622,21.4427,21.4524,82400.0
2013-01-18 15:30:00,44.01,44.05,44.0,44.01,149700.0,21.4476,21.4671,21.4427,21.4476,149700.0
2013-01-18 15:35:00,44.01,44.04,43.99,44.02,161800.0,21.4476,21.4622,21.4378,21.4524,161800.0
2013-01-18 15:40:00,44.01,44.02,44.0,44.01,51800.0,21.4476,21.4524,21.4427,21.4476,51800.0
2013-01-18 15:45:00,44.01,44.03,44.0,44.0,97500.0,21.4476,21.4573,21.4427,21.4427,97500.0
2013-01-18 15:50:00,44.01,44.03,44.0,44.02,366200.0,21.4476,21.4573,21.4427,21.4524,366200.0
2013-01-18 15:55:00,44.03,44.05,44.02,44.04,228400.0,21.4573,21.4671,21.4524,21.4622,228400.0
2013-01-22 09:30:00,43.71,43.73,43.65,43.66,252800.0,21.3014,21.3111,21.2721,21.277,252800.0
2013-01-22 09:35:00,43.66,43.72,43.64,43.66,112900.0,21.277,21.3062,21.2673,21.277,112900.0
2013-01-22 09:40:00,43.65,43.67,43.57,43.58,190900.0,21.2721,21.2819,21.2331,21.238,190900.0
2013-01-22 09:45:00,43.58,43.62,43.56,43.59,166300.0,21.238,21.2575,21.2283,21.2429,166300.0
2013-01-22 09:50:00,43.59,43.61,43.56,43.6,106400.0,21.2429,21.2526,21.2283,21.2478,106400.0
2013-01-22 09:55:00,43.6,43.66,43.6,43.61,109000.0,21.2478,21.277,21.2478,21.2526,109000.0
2013-01-22 10:00:00,43.61,43.61,43.56,43.59,106100.0,21.2526,21.2526,21.2283,21.2429,106100.0
2013-01-22 10:05:00,43.59,43.63,43.56,43.63,107500.0,21.2429,21.2624,21.2283,21.2624,107500.0
2013-01-22 10:10:00,43.62,43.63,43.55,43.56,52100.0,21.2575,21.2624,21.2234,21.2283,52100.0
2013-01-22 10:15:00,43.56,43.57,43.51,43.51,111100.0,21.2283,21.2331,21.2039,21.2039,111100.0
2013-01-22 10:20:00,43.52,43.52,43.47,43.47,104600.0,21.2088,21.2088,21.1844,21.1844,104600.0
2013-01-22 10:25:00,43.48,43.49,43.42,43.43,79400.0,21.1893,21.1942,21.16,21.1649,79400.0
2013-01-22 10:30:00,43.43,43.44,43.41,43.42,50300.0,21.1649,21.1698,21.1552,21.16,50300.0
2013-01-22 10:35:00,43.42,43.48,43.42,43.46,65600.0,21.16,21.1893,21.16,21.1795,65600.0
2013-01-22 10:40:00,43.47,43.49,43.42,43.43,56300.0,21.1844,21.1942,21.16,21.1649,56300.0
2013-01-22 10:45:00,43.42,43.49,43.42,43.49,26500.0,21.16,21.1942,21.16,21.1942,26500.0
2013-01-22 10:50:00,43.49,43.51,43.47,43.5,32800.0,21.1942,21.2039,21.1844,21.199,32800.0
2013-01-22 10:55:00,43.51,43.52,43.49,43.51,25900.0,21.2039,21.2088,21.1942,21.2039,25900.0
2013-01-22 11:00:00,43.5,43.51,43.48,43.49,41800.0,21.199,21.2039,21.1893,21.1942,41800.0
2013-01-22 11:05:00,43.5,43.53,43.5,43.53,17500.0,21.199,21.2136,21.199,21.2136,17500.0
2013-01-22 11:10:00,43.53,43.54,43.47,43.48,54400.0,21.2136,21.2185,21.1844,21.1893,54400.0
2013-01-22 11:15:00,43.49,43.5,43.43,43.46,71600.0,21.1942,21.199,21.1649,21.1795,71600.0
2013-01-22 11:20:00,43.46,43.48,43.46,43.47,42500.0,21.1795,21.1893,21.1795,21.1844,42500.0
2013-01-22 11:25:00,43.47,43.49,43.45,43.47,49600.0,21.1844,21.1942,21.1747,21.1844,49600.0
2013-01-22 11:30:00,43.47,43.5,43.45,43.46,61100.0,21.1844,21.199,21.1747,21.1795,61100.0
2013-01-22 11:35:00,43.45,43.45,43.44,43.44,22200.0,21.1747,21.1747,21.1698,21.1698,22200.0
2013-01-22 11:40:00,43.45,43.49,43.44,43.47,60200.0,21.1747,21.1942,21.1698,21.1844,60200.0
2013-01-22 11:45:00,43.47,43.48,43.46,43.47,41200.0,21.1844,21.1893,21.1795,21.1844,41200.0
2013-01-22 11:50:00,43.48,43.51,43.45,43.51,34500.0,21.1893,21.2039,21.1747,21.2039,34500.0
2013-01-22 11:55:00,43.52,43.54,43.51,43.52,39800.0,21.2088,21.2185,21.2039,21.2088,39800.0
2013-01-22 12:00:00,43.52,43.56,43.52,43.54,53600.0,21.2088,21.2283,21.2088,21.2185,53600.0
2013-01-22 12:05:00,43.54,43.56,43.53,43.54,46400.0,21.2185,21.2283,21.2136,21.2185,46400.0
2013-01-22 12:10:00,43.54,43.55,43.53,43.54,16800.0,21.2185,21.2234,21.2136,21.2185,16800.0
2013-01-22 12:15:00,43.53,43.56,43.53,43.54,44800.0,21.2136,21.2283,21.2136,21.2185,44800.0
2013-01-22 12:20:00,43.54,43.57,43.54,43.55,60700.0,21.2185,21.2331,21.2185,21.2234,60700.0
2013-01-22 12:25:00,43.56,43.58,43.56,43.57,47500.0,21.2283,21.238,21.2283,21.2331,47500.0
2013-01-22 12:30:00,43.57,43.59,43.55,43.58,48500.0,21.2331,21.2429,21.2234,21.238,48500.0
2013-01-22 12:35:00,43.59,43.65,43.58,43.65,124200.0,21.2429,21.2721,21.238,21.2721,124200.0
2013-01-22 12:40:00,43.65,43.69,43.65,43.69,26600.0,21.2721,21.2916,21.2721,21.2916,26600.0
2013-01-22 12:45:00,43.68,43.69,43.63,43.66,51900.0,21.2867,21.2916,21.2624,21.277,51900.0
2013-01-22 12:50:00,43.66,43.67,43.65,43.66,19300.0,21.277,21.2819,21.2721,21.277,19300.0
2013-01-22 12:55:00,43.66,43.67,43.64,43.66,45100.0,21.277,21.2819,21.2673,21.277,45100.0
2013-01-22 13:00:00,43.66,43.7,43.65,43.69,48500.0,21.277,21.2965,21.2721,21.2916,48500.0
2013-01-22 13:05:00,43.7,43.72,43.69,43.72,39300.0,21.2965,21.3062,21.2916,21.3062,39300.0
2013-01-22 13:10:00,43.72,43.74,43.71,43.73,54200.0,21.3062,21.316,21.3014,21.3111,54200.0
2013-01-22 13:15:00,43.74,43.8,43.73,43.8,66500.0,21.316,21.3452,21.3111,21.3452,66500.0
2013-01-22 13:20:00,43.8,43.8,43.76,43.78,58400.0,21.3452,21.3452,21.3257,21.3355,58400.0
2013-01-22 13:25:00,43.78,43.79,43.77,43.79,40300.0,21.3355,21.3404,21.3306,21.3404,40300.0
2013-01-22 13:30:00,43.79,43.79,43.77,43.77,21200.0,21.3404,21.3404,21.3306,21.3306,21200.0
2013-01-22 13:35:00,43.78,43.79,43.77,43.79,44300.0,21.3355,21.3404,21.3306,21.3404,44300.0
2013-01-22 13:40:00,43.78,43.79,43.77,43.78,18700.0,21.3355,21.3404,21.3306,21.3355,18700.0
2013-01-22 13:45:00,43.78,43.78,43.77,43.77,8800.0,21.3355,21.3355,21.3306,21.3306,8800.0
2013-01-22 13:50:00,43.77,43.78,43.77,43.78,13300.0,21.3306,21.3355,21.3306,21.3355,13300.0
2013-01-22 13:55:00,43.77,43.81,43.77,43.8,83900.0,21.3306,21.3501,21.3306,21.3452,83900.0
2013-01-22 14:00:00,43.79,43.81,43.78,43.81,30700.0,21.3404,21.3501,21.3355,21.3501,30700.0
2013-01-22 14:05:00,43.81,43.82,43.8,43.82,53100.0,21.3501,21.355,21.3452,21.355,53100.0
2013-01-22 14:10:00,43.81,43.82,43.81,43.82,26300.0,21.3501,21.355,21.3501,21.355,26300.0
2013-01-22 14:15:00,43.82,43.84,43.81,43.83,26900.0,21.355,21.3647,21.3501,21.3598,26900.0
2013-01-22 14:20:00,43.84,43.84,43.81,43.82,31100.0,21.3647,21.3647,21.3501,21.355,31100.0
2013-01-22 14:25:00,43.81,43.85,43.81,43.84,76200.0,21.3501,21.3696,21.3501,21.3647,76200.0
2013-01-22 14:30:00,43.84,43.85,43.84,43.85,14200.0,21.3647,21.3696,21.3647,21.3696,14200.0
2013-01-22 14:35:00,43.85,43.87,43.84,43.85,100800.0,21.3696,21.3793,21.3647,21.3696,100800.0
2013-01-22 14:40:00,43.86,43.86,43.85,43.85,35600.0,21.3745,21.3745,21.3696,21.3696,35600.0
2013-01-22 14:45:00,43.85,43.85,43.8,43.8,144900.0,21.3696,21.3696,21.3452,21.3452,144900.0
2013-01-22 14:50:00,43.81,43.84,43.8,43.84,79900.0,21.3501,21.3647,21.3452,21.3647,79900.0
2013-01-22 14:55:00,43.84,43.85,43.83,43.84,21300.0,21.3647,21.3696,21.3598,21.3647,21300.0
2013-01-22 15:00:00,43.84,43.85,43.81,43.83,42700.0,21.3647,21.3696,21.3501,21.3598,42700.0
2013-01-22 15:05:00,43.84,43.84,43.82,43.82,36100.0,21.3647,21.3647,21.355,21.355,36100.0
2013-01-22 15:10:00,43.82,43.83,43.76,43.76,72600.0,21.355,21.3598,21.3257,21.3257,72600.0
2013-01-22 15:15:00,43.77,43.78,43.75,43.77,37700.0,21.3306,21.3355,21.3209,21.3306,37700.0
2013-01-22 15:20:00,43.78,43.78,43.74,43.77,46100.0,21.3355,21.3355,21.316,21.3306,46100.0
2013-01-22 15:25:00,43.77,43.78,43.74,43.78,63000.0,21.3306,21.3355,21.316,21.3355,63000.0
2013-01-22 15:30:00,43.77,43.8,43.77,43.79,85200.0,21.3306,21.3452,21.3306,21.3404,85200.0
2013-01-22 15:35:00,43.8,43.8,43.77,43.77,73300.0,21.3452,21.3452,21.3306,21.3306,73300.0
2013-01-22 15:40:00,43.77,43.78,43.74,43.76,70100.0,21.3306,21.3355,21.316,21.3257,70100.0
2013-01-22 15:45:00,43.76,43.77,43.68,43.69,122400.0,21.3257,21.3306,21.2867,21.2916,122400.0
2013-01-22 15:50:00,43.69,43.71,43.69,43.71,106100.0,21.2916,21.3014,21.2916,21.3014,106100.0
2013-01-22 15:55:00,43.71,43.77,43.71,43.75,250200.0,21.3014,21.3306,21.3014,21.3209,250200.0
2013-01-23 09:30:00,43.98,44.05,43.98,44.02,190200.0,21.4329,21.4671,21.4329,21.4524,190200.0
2013-01-23 09:35:00,44.02,44.03,43.98,44.01,77900.0,21.4524,21.4573,21.4329,21.4476,77900.0
2013-01-23 09:40:00,44.02,44.02,43.96,43.98,79000.0,21.4524,21.4524,21.4232,21.4329,79000.0
2013-01-23 09:45:00,43.99,44.01,43.95,43.97,173000.0,21.4378,21.4476,21.4183,21.4281,173000.0
2013-01-23 09:50:00,43.98,44.02,43.98,44.01,51000.0,21.4329,21.4524,21.4329,21.4476,51000.0
2013-01-23 09:55:00,44.02,44.06,44.0,44.05,142400.0,21.4524,21.4719,21.4427,21.4671,142400.0
2013-01-23 10:00:00,44.05,44.07,44.02,44.06,156700.0,21.4671,21.4768,21.4524,21.4719,156700.0
2013-01-23 10:05:00,44.06,44.09,44.05,44.09,49100.0,21.4719,21.4866,21.4671,21.4866,49100.0
2013-01-23 10:10:00,44.09,44.16,44.09,44.15,86300.0,21.4866,21.5207,21.4866,21.5158,86300.0
2013-01-23 10:15:00,44.16,44.16,44.1,44.1,77000.0,21.5207,21.5207,21.4914,21.4914,77000.0
2013-01-23 10:20:00,44.09,44.1,44.0,44.01,186200.0,21.4866,21.4914,21.4427,21.4476,186200.0
2013-01-23 10:25:00,44.02,44.05,44.0,44.05,30100.0,21.4524,21.4671,21.4427,21.4671,30100.0
2013-01-23 10:30:00,44.04,44.05,43.99,44.05,112200.0,21.4622,21.4671,21.4378,21.4671,112200.0
2013-01-23 10:35:00,44.05,44.1,44.04,44.1,94200.0,21.4671,21.4914,21.4622,21.4914,94200.0
2013-01-23 10:40:00,44.09,44.09,44.06,44.07,94100.0,21.4866,21.4866,21.4719,21.4768,94100.0
2013-01-23 10:45:00,44.08,44.16,44.07,44.16,121700.0,21.4817,21.5207,21.4768,21.5207,121700.0
2013-01-23 10:50:00,44.15,44.21,44.14,44.21,68700.0,21.5158,21.545,21.5109,21.545,68700.0
2013-01-23 10:55:00,44.2,44.21,44.16,44.18,84200.0,21.5402,21.545,21.5207,21.5304,84200.0
2013-01-23 11:00:00,44.19,44.21,44.16,44.19,46900.0,21.5353,21.545,21.5207,21.5353,46900.0
2013-01-23 11:05:00,44.18,44.2,44.17,44.19,101800.0,21.5304,21.5402,21.5255,21.5353,101800.0
2013-01-23 11:10:00,44.18,44.19,44.17,44.18,44900.0,21.5304,21.5353,21.5255,21.5304,44900.0
2013-01-23 11:15:00,44.18,44.2,44.15,44.17,90100.0,21.5304,21.5402,21.5158,21.5255,90100.0
2013-01-23 11:20:00,44.17,44.17,44.09,44.1,62300.0,21.5255,21.5255,21.4866,21.4914,62300.0
2013-01-23 11:25:00,44.1,44.14,44.1,44.11,48600.0,21.4914,21.5109,21.4914,21.4963,48600.0
2013-01-23 11:30:00,44.11,44.11,44.07,44.08,28900.0,21.4963,21.4963,21.4768,21.4817,28900.0
2013-01-23 11:35:00,44.08,44.09,44.05,44.08,45600.0,21.4817,21.4866,21.4671,21.4817,45600.0
2013-01-23 11:40:00,44.08,44.11,44.07,44.11,31900.0,21.4817,21.4963,21.4768,21.4963,31900.0
2013-01-23 11:45:00,44.11,44.12,44.1,44.11,26800.0,21.4963,21.5012,21.4914,21.4963,26800.0
2013-01-23 11:50:00,44.11,44.12,44.1,44.11,20100.0,21.4963,21.5012,21.4914,21.4963,20100.0
2013-01-23 11:55:00,44.12,44.14,44.11,44.13,35200.0,21.5012,21.5109,21.4963,21.506,35200.0
2013-01-23 12:00:00,44.13,44.15,44.12,44.13,54400.0,21.506,21.5158,21.5012,21.506,54400.0
2013-01-23 12:05:00,44.13,44.18,44.13,44.13,33200.0,21.506,21.5304,21.506,21.506,33200.0
2013-01-23 12:10:00,44.13,44.13,44.1,44.11,59900.0,21.506,21.506,21.4914,21.4963,59900.0
2013-01-23 12:15:00,44.11,44.13,44.11,44.11,21100.0,21.4963,21.506,21.4963,21.4963,21100.0
2013-01-23 12:20:00,44.11,44.11,44.09,44.09,18300.0,21.4963,21.4963,21.4866,21.4866,18300.0
2013-01-23 12:25:00,44.09,44.11,44.09,44.09,16000.0,21.4866,21.4963,21.4866,21.4866,16000.0
2013-01-23 12:30:00,44.09,44.13,44.09,44.13,15700.0,21.4866,21.506,21.4866,21.506,15700.0
2013-01-23 12:35:00,44.12,44.14,44.1,44.1,18900.0,21.5012,21.5109,21.4914,21.4914,18900.0
2013-01-23 12:40:00,44.11,44.12,44.09,44.12,26600.0,21.4963,21.5012,21.4866,21.5012,26600.0
2013-01-23 12:45:00,44.11,44.13,44.11,44.13,16900.0,21.4963,21.506,21.4963,21.506,16900.0
2013-01-23 12:50:00,44.13,44.14,44.12,44.14,16100.0,21.506,21.5109,21.5012,21.5109,16100.0
2013-01-23 12:55:00,44.14,44.18,44.13,44.16,19100.0,21.5109,21.5304,21.506,21.5207,19100.0
2013-01-23 13:00:00,44.16,44.17,44.16,44.17,10400.0,21.5207,21.5255,21.5207,21.5255,10400.0
2013-01-23 13:05:00,44.17,44.18,44.17,44.18,5300.0,21.5255,21.5304,21.5255,21.5304,5300.0
2013-01-23 13:10:00,44.18,44.18,44.16,44.16,12200.0,21.5304,21.5304,21.5207,21.5207,12200.0
2013-01-23 13:15:00,44.17,44.18,44.16,44.17,33400.0,21.5255,21.5304,21.5207,21.5255,33400.0
2013-01-23 13:20:00,44.16,44.18,44.15,44.16,10800.0,21.5207,21.5304,21.5158,21.5207,10800.0
2013-01-23 13:25:00,44.15,44.16,44.13,44.13,16800.0,21.5158,21.5207,21.506,21.506,16800.0
2013-01-23 13:30:00,44.13,44.15,44.13,44.14,20700.0,21.506,21.5158,21.506,21.5109,20700.0
2013-01-23 13:35:00,44.14,44.16,44.14,44.14,24600.0,21.5109,21.5207,21.5109,21.5109,24600.0
2013-01-23 13:40:00,44.13,44.14,44.13,44.14,20800.0,21.506,21.5109,21.506,21.5109,20800.0
2013-01-23 13:45:00,44.15,44.15,44.14,44.15,18900.0,21.5158,21.5158,21.5109,21.5158,18900.0
2013-01-23 13:50:00,44.15,44.15,44.14,44.15,12800.0,21.5158,21.5158,21.5109,21.5158,12800.0
2013-01-23 13:55:00,44.15,44.15,44.12,44.14,33900.0,21.5158,21.5158,21.5012,21.5109,33900.0
2013-01-23 14:00:00,44.15,44.15,44.11,44.12,45100.0,21.5158,21.5158,21.4963,21.5012,45100.0
2013-01-23 14:05:00,44.12,44.14,44.1,44.11,40300.0,21.5012,21.5109,21.4914,21.4963,40300.0
2013-01-23 14:10:00,44.11,44.13,44.1,44.13,14200.0,21.4963,21.506,21.4914,21.506,14200.0
2013-01-23 14:15:00,44.13,44.14,44.11,44.14,14100.0,21.506,21.5109,21.4963,21.5109,14100.0
2013-01-23 14:20:00,44.14,44.15,44.13,44.14,13700.0,21.5109,21.5158,21.506,21.5109,13700.0
2013-01-23 14:25:00,44.15,44.15,44.13,44.13,19600.0,21.5158,21.5158,21.506,21.506,19600.0
2013-01-23 14:30:00,44.13,44.15,44.13,44.15,8000.0,21.506,21.5158,21.506,21.5158,8000.0
2013-01-23 14:35:00,44.15,44.18,44.14,44.16,54100.0,21.5158,21.5304,21.5109,21.5207,54100.0
2013-01-23 14:40:00,44.17,44.18,44.17,44.18,19300.0,21.5255,21.5304,21.5255,21.5304,19300.0
2013-01-23 14:45:00,44.18,44.18,44.17,44.18,25100.0,21.5304,21.5304,21.5255,21.5304,25100.0
2013-01-23 14:50:00,44.18,44.19,44.17,44.19,49700.0,21.5304,21.5353,21.5255,21.5353,49700.0
2013-01-23 14:55:00,44.19,44.2,44.18,44.2,27200.0,21.5353,21.5402,21.5304,21.5402,27200.0
2013-01-23 15:00:00,44.2,44.22,44.19,44.22,25400.0,21.5402,21.5499,21.5353,21.5499,25400.0
2013-01-23 15:05:00,44.22,44.23,44.21,44.23,44900.0,21.5499,21.5548,21.545,21.5548,44900.0
2013-01-23 15:10:00,44.23,44.25,44.22,44.25,37500.0,21.5548,21.5645,21.5499,21.5645,37500.0
2013-01-23 15:15:00,44.25,44.25,44.2,44.21,46700.0,21.5645,21.5645,21.5402,21.545,46700.0
2013-01-23 15:20:00,44.21,44.21,44.15,44.15,95200.0,21.545,21.545,21.5158,21.5158,95200.0
2013-01-23 15:25:00,44.16,44.18,44.16,44.18,61200.0,21.5207,21.5304,21.5207,21.5304,61200.0
2013-01-23 15:30:00,44.18,44.18,44.17,44.17,36300.0,21.5304,21.5304,21.5255,21.5255,36300.0
2013-01-23 15:35:00,44.18,44.18,44.17,44.18,40000.0,21.5304,21.5304,21.5255,21.5304,40000.0
2013-01-23 15:40:00,44.18,44.18,44.15,44.17,123700.0,21.5304,21.5304,21.5158,21.5255,123700.0
2013-01-23 15:45:00,44.17,44.19,44.16,44.19,147100.0,21.5255,21.5353,21.5207,21.5353,147100.0
2013-01-23 15:50:00,44.18,44.24,44.18,44.23,210000.0,21.5304,21.5597,21.5304,21.5548,210000.0
2013-01-23 15:55:00,44.24,44.27,44.2,44.27,333700.0,21.5597,21.5743,21.5402,21.5743,333700.0
2013-01-24 09:30:00,44.2,44.26,44.2,44.26,139300.0,21.5402,21.5694,21.5402,21.5694,139300.0
2013-01-24 09:35:00,44.25,44.28,44.18,44.22,83700.0,21.5645,21.5791,21.5304,21.5499,83700.0
2013-01-24 09:40:00,44.22,44.24,44.11,44.19,88700.0,21.5499,21.5597,21.4963,21.5353,88700.0
2013-01-24 09:45:00,44.19,44.25,44.17,44.17,180700.0,21.5353,21.5645,21.5255,21.5255,180700.0
2013-01-24 09:50:00,44.17,44.18,44.08,44.08,267100.0,21.5255,21.5304,21.4817,21.4817,267100.0
2013-01-24 09:55:00,44.08,44.12,44.06,44.12,65100.0,21.4817,21.5012,21.4719,21.5012,65100.0
2013-01-24 10:00:00,44.13,44.16,44.09,44.16,157900.0,21.506,21.5207,21.4866,21.5207,157900.0
2013-01-24 10:05:00,44.16,44.18,44.11,44.17,414200.0,21.5207,21.5304,21.4963,21.5255,414200.0
2013-01-24 10:10:00,44.18,44.22,44.14,44.19,286900.0,21.5304,21.5499,21.5109,21.5353,286900.0
2013-01-24 10:15:00,44.19,44.26,44.19,44.25,143800.0,21.5353,21.5694,21.5353,21.5645,143800.0
2013-01-24 10:20:00,44.25,44.26,44.2,44.23,111400.0,21.5645,21.5694,21.5402,21.5548,111400.0
2013-01-24 10:25:00,44.22,44.25,44.21,44.22,77400.0,21.5499,21.5645,21.545,21.5499,77400.0
2013-01-24 10:30:00,44.21,44.29,44.21,44.28,59500.0,21.545,21.584,21.545,21.5791,59500.0
2013-01-24 10:35:00,44.29,44.32,44.26,44.27,75200.0,21.584,21.5986,21.5694,21.5743,75200.0
2013-01-24 10:40:00,44.27,44.27,44.25,44.25,52900.0,21.5743,21.5743,21.5645,21.5645,52900.0
2013-01-24 10:45:00,44.25,44.26,44.22,44.23,157500.0,21.5645,21.5694,21.5499,21.5548,157500.0
2013-01-24 10:50:00,44.23,44.25,44.19,44.19,52700.0,21.5548,21.5645,21.5353,21.5353,52700.0
2013-01-24 10:55:00,44.2,44.21,44.15,44.15,88600.0,21.5402,21.545,21.5158,21.5158,88600.0
2013-01-24 11:00:00,44.16,44.18,44.16,44.18,29500.0,21.5207,21.5304,21.5207,21.5304,29500.0
2013-01-24 11:05:00,44.18,44.28,44.17,44.27,48000.0,21.5304,21.5791,21.5255,21.5743,48000.0
2013-01-24 11:10:00,44.27,44.29,44.26,44.27,59400.0,21.5743,21.584,21.5694,21.5743,59400.0
2013-01-24 11:15:00,44.27,44.28,44.19,44.21,71000.0,21.5743,21.5791,21.5353,21.545,71000.0
2013-01-24 11:20:00,44.21,44.24,44.19,44.23,58200.0,21.545,21.5597,21.5353,21.5548,58200.0
2013-01-24 11:25:00,44.24,44.3,44.22,44.27,108100.0,21.5597,21.5889,21.5499,21.5743,108100.0
2013-01-24 11:30:00,44.28,44.37,44.27,44.35,132200.0,21.5791,21.623,21.5743,21.6133,132200.0
2013-01-24 11:35:00,44.35,44.36,44.25,44.26,59500.0,21.6133,21.6181,21.5645,21.5694,59500.0
2013-01-24 11:40:00,44.26,44.3,44.23,44.29,52300.0,21.5694,21.5889,21.5548,21.584,52300.0
2013-01-24 11:45:00,44.29,44.32,44.27,44.27,34900.0,21.584,21.5986,21.5743,21.5743,34900.0
2013-01-24 11:50:00,44.28,44.33,44.27,44.32,43600.0,21.5791,21.6035,21.5743,21.5986,43600.0
2013-01-24 11:55:00,44.32,44.36,44.32,44.34,27200.0,21.5986,21.6181,21.5986,21.6084,27200.0
2013-01-24 12:00:00,44.34,44.34,44.3,44.3,25400.0,21.6084,21.6084,21.5889,21.5889,25400.0
2013-01-24 12:05:00,44.31,44.31,44.28,44.28,27700.0,21.5938,21.5938,21.5791,21.5791,27700.0
2013-01-24 12:10:00,44.28,44.29,44.26,44.28,24900.0,21.5791,21.584,21.5694,21.5791,24900.0
2013-01-24 12:15:00,44.29,44.29,44.26,44.26,10600.0,21.584,21.584,21.5694,21.5694,10600.0
2013-01-24 12:20:00,44.27,44.27,44.25,44.25,10400.0,21.5743,21.5743,21.5645,21.5645,10400.0
2013-01-24 12:25:00,44.26,44.27,44.25,44.25,21700.0,21.5694,21.5743,21.5645,21.5645,21700.0
2013-01-24 12:30:00,44.25,44.27,44.21,44.26,32000.0,21.5645,21.5743,21.545,21.5694,32000.0
2013-01-24 12:35:00,44.25,44.25,44.19,44.19,44600.0,21.5645,21.5645,21.5353,21.5353,44600.0
2013-01-24 12:40:00,44.19,44.21,44.16,44.16,45700.0,21.5353,21.545,21.5207,21.5207,45700.0
2013-01-24 12:45:00,44.16,44.19,44.15,44.16,37900.0,21.5207,21.5353,21.5158,21.5207,37900.0
2013-01-24 12:50:00,44.16,44.16,44.15,44.16,31300.0,21.5207,21.5207,21.5158,21.5207,31300.0
2013-01-24 12:55:00,44.16,44.16,44.13,44.13,18400.0,21.5207,21.5207,21.506,21.506,18400.0
2013-01-24 13:00:00,44.14,44.16,44.11,44.11,58800.0,21.5109,21.5207,21.4963,21.4963,58800.0
2013-01-24 13:05:00,44.12,44.13,44.1,44.12,36800.0,21.5012,21.506,21.4914,21.5012,36800.0
2013-01-24 13:10:00,44.13,44.13,44.1,44.1,41400.0,21.506,21.506,21.4914,21.4914,41400.0
2013-01-24 13:15:00,44.1,44.12,44.1,44.11,26200.0,21.4914,21.5012,21.4914,21.4963,26200.0
2013-01-24 13:20:00,44.11,44.14,44.11,44.13,11100.0,21.4963,21.5109,21.4963,21.506,11100.0
2013-01-24 13:25:00,44.13,44.15,44.12,44.13,18500.0,21.506,21.5158,21.5012,21.506,18500.0
2013-01-24 13:30:00,44.13,44.13,44.1,44.1,18000.0,21.506,21.506,21.4914,21.4914,18000.0
2013-01-24 13:35:00,44.1,44.12,44.1,44.11,20700.0,21.4914,21.5012,21.4914,21.4963,20700.0
2013-01-24 13:40:00,44.1,44.11,44.09,44.09,21200.0,21.4914,21.4963,21.4866,21.4866,21200.0
2013-01-24 13:45:00,44.09,44.09,44.05,44.07,59900.0,21.4866,21.4866,21.4671,21.4768,59900.0
2013-01-24 13:50:00,44.06,44.1,44.06,44.09,37900.0,21.4719,21.4914,21.4719,21.4866,37900.0
2013-01-24 13:55:00,44.09,44.1,44.06,44.07,19800.0,21.4866,21.4914,21.4719,21.4768,19800.0
2013-01-24 14:00:00,44.07,44.07,44.04,44.04,61300.0,21.4768,21.4768,21.4622,21.4622,61300.0
2013-01-24 14:05:00,44.05,44.07,44.04,44.07,41100.0,21.4671,21.4768,21.4622,21.4768,41100.0
2013-01-24 14:10:00,44.07,44.08,44.05,44.08,26500.0,21.4768,21.4817,21.4671,21.4817,26500.0
2013-01-24 14:15:00,44.08,44.09,44.07,44.08,24000.0,21.4817,21.4866,21.4768,21.4817,24000.0
2013-01-24 14:20:00,44.07,44.1,44.07,44.1,20300.0,21.4768,21.4914,21.4768,21.4914,20300.0
2013-01-24 14:25:00,44.1,44.12,44.1,44.12,18800.0,21.4914,21.5012,21.4914,21.5012,18800.0
2013-01-24 14:30:00,44.12,44.15,44.1,44.11,24700.0,21.5012,21.5158,21.4914,21.4963,24700.0
2013-01-24 14:35:00,44.1,44.12,44.1,44.11,26900.0,21.4914,21.5012,21.4914,21.4963,26900.0
2013-01-24 14:40:00,44.1,44.11,44.08,44.09,31000.0,21.4914,21.4963,21.4817,21.4866,31000.0
2013-01-24 14:45:00,44.1,44.12,44.09,44.11,20900.0,21.4914,21.5012,21.4866,21.4963,20900.0
2013-01-24 14:50:00,44.11,44.12,44.1,44.12,22800.0,21.4963,21.5012,21.4914,21.5012,22800.0
2013-01-24 14:55:00,44.12,44.13,44.12,44.13,11200.0,21.5012,21.506,21.5012,21.506,11200.0
2013-01-24 15:00:00,44.12,44.13,44.1,44.13,18100.0,21.5012,21.506,21.4914,21.506,18100.0
2013-01-24 15:05:00,44.12,44.15,44.1,44.11,58600.0,21.5012,21.5158,21.4914,21.4963,58600.0
2013-01-24 15:10:00,44.11,44.15,44.11,44.15,42600.0,21.4963,21.5158,21.4963,21.5158,42600.0
2013-01-24 15:15:00,44.15,44.16,44.14,44.15,32900.0,21.5158,21.5207,21.5109,21.5158,32900.0
2013-01-24 15:20:00,44.15,44.15,44.12,44.12,36100.0,21.5158,21.5158,21.5012,21.5012,36100.0
2013-01-24 15:25:00,44.12,44.16,44.12,44.14,37800.0,21.5012,21.5207,21.5012,21.5109,37800.0
2013-01-24 15:30:00,44.15,44.17,44.14,44.16,47700.0,21.5158,21.5255,21.5109,21.5207,47700.0
2013-01-24 15:35:00,44.16,44.18,44.15,44.16,57800.0,21.5207,21.5304,21.5158,21.5207,57800.0
2013-01-24 15:40:00,44.15,44.16,44.14,44.16,70800.0,21.5158,21.5207,21.5109,21.5207,70800.0
2013-01-24 15:45:00,44.16,44.16,44.1,44.11,83300.0,21.5207,21.5207,21.4914,21.4963,83300.0
2013-01-24 15:50:00,44.11,44.11,44.08,44.08,73900.0,21.4963,21.4963,21.4817,21.4817,73900.0
2013-01-24 15:55:00,44.08,44.14,44.05,44.11,299800.0,21.4817,21.5109,21.4671,21.4963,299800.0
2013-01-25 09:30:00,44.1,44.11,44.06,44.1,120200.0,21.4914,21.4963,21.4719,21.4914,120200.0
2013-01-25 09:35:00,44.12,44.17,44.11,44.17,99500.0,21.5012,21.5255,21.4963,21.5255,99500.0
2013-01-25 09:40:00,44.17,44.25,44.15,44.24,65300.0,21.5255,21.5645,21.5158,21.5597,65300.0
2013-01-25 09:45:00,44.24,44.3,44.24,44.29,72600.0,21.5597,21.5889,21.5597,21.584,72600.0
2013-01-25 09:50:00,44.29,44.31,44.27,44.29,47700.0,21.584,21.5938,21.5743,21.584,47700.0
2013-01-25 09:55:00,44.3,44.32,44.24,44.26,36100.0,21.5889,21.5986,21.5597,21.5694,36100.0
2013-01-25 10:00:00,44.26,44.27,44.19,44.22,48600.0,21.5694,21.5743,21.5353,21.5499,48600.0
2013-01-25 10:05:00,44.22,44.23,44.18,44.2,38500.0,21.5499,21.5548,21.5304,21.5402,38500.0
2013-01-25 10:10:00,44.2,44.23,44.2,44.21,28900.0,21.5402,21.5548,21.5402,21.545,28900.0
2013-01-25 10:15:00,44.22,44.25,44.21,44.24,32000.0,21.5499,21.5645,21.545,21.5597,32000.0
2013-01-25 10:20:00,44.23,44.26,44.21,44.21,46600.0,21.5548,21.5694,21.545,21.545,46600.0
2013-01-25 10:25:00,44.21,44.22,44.11,44.11,28700.0,21.545,21.5499,21.4963,21.4963,28700.0
2013-01-25 10:30:00,44.11,44.15,44.11,44.13,25800.0,21.4963,21.5158,21.4963,21.506,25800.0
2013-01-25 10:35:00,44.11,44.11,44.07,44.08,43800.0,21.4963,21.4963,21.4768,21.4817,43800.0
2013-01-25 10:40:00,44.09,44.09,44.04,44.04,58800.0,21.4866,21.4866,21.4622,21.4622,58800.0
2013-01-25 10:45:00,44.03,44.04,44.01,44.04,64600.0,21.4573,21.4622,21.4476,21.4622,64600.0
2013-01-25 10:50:00,44.03,44.04,44.0,44.01,67500.0,21.4573,21.4622,21.4427,21.4476,67500.0
2013-01-25 10:55:00,44.01,44.03,44.0,44.02,49500.0,21.4476,21.4573,21.4427,21.4524,49500.0
2013-01-25 11:00:00,44.01,44.02,43.97,44.01,97700.0,21.4476,21.4524,21.4281,21.4476,97700.0
2013-01-25 11:05:00,44.0,44.04,44.0,44.03,173200.0,21.4427,21.4622,21.4427,21.4573,173200.0
2013-01-25 11:10:00,44.02,44.03,44.0,44.03,68800.0,21.4524,21.4573,21.4427,21.4573,68800.0
2013-01-25 11:15:00,44.02,44.04,44.01,44.04,101400.0,21.4524,21.4622,21.4476,21.4622,101400.0
2013-01-25 11:20:00,44.04,44.06,44.02,44.02,48300.0,21.4622,21.4719,21.4524,21.4524,48300.0
2013-01-25 11:25:00,44.02,44.03,43.98,43.98,99100.0,21.4524,21.4573,21.4329,21.4329,99100.0
2013-01-25 11:30:00,43.99,44.11,43.98,44.11,102900.0,21.4378,21.4963,21.4329,21.4963,102900.0
2013-01-25 11:35:00,44.1,44.13,44.1,44.1,72400.0,21.4914,21.506,21.4914,21.4914,72400.0
2013-01-25 11:40:00,44.09,44.13,44.09,44.13,20700.0,21.4866,21.506,21.4866,21.506,20700.0
2013-01-25 11:45:00,44.13,44.15,44.12,44.13,33800.0,21.506,21.5158,21.5012,21.506,33800.0
2013-01-25 11:50:00,44.13,44.13,44.08,44.09,13400.0,21.506,21.506,21.4817,21.4866,13400.0
2013-01-25 11:55:00,44.09,44.1,44.08,44.1,13600.0,21.4866,21.4914,21.4817,21.4914,13600.0
2013-01-25 12:00:00,44.09,44.12,44.09,44.11,11800.0,21.4866,21.5012,21.4866,21.4963,11800.0
2013-01-25 12:05:00,44.11,44.14,44.1,44.13,16700.0,21.4963,21.5109,21.4914,21.506,16700.0
2013-01-25 12:10:00,44.12,44.15,44.12,44.14,61000.0,21.5012,21.5158,21.5012,21.5109,61000.0
2013-01-25 12:15:00,44.14,44.15,44.13,44.15,7500.0,21.5109,21.5158,21.506,21.5158,7500.0
2013-01-25 12:20:00,44.15,44.18,44.14,44.17,26700.0,21.5158,21.5304,21.5109,21.5255,26700.0
2013-01-25 12:25:00,44.17,44.18,44.16,44.17,20400.0,21.5255,21.5304,21.5207,21.5255,20400.0
2013-01-25 12:30:00,44.17,44.17,44.15,44.16,17300.0,21.5255,21.5255,21.5158,21.5207,17300.0
2013-01-25 12:35:00,44.16,44.17,44.15,44.16,23400.0,21.5207,21.5255,21.5158,21.5207,23400.0
2013-01-25 12:40:00,44.16,44.19,44.16,44.17,41900.0,21.5207,21.5353,21.5207,21.5255,41900.0
2013-01-25 12:45:00,44.17,44.19,44.16,44.16,15800.0,21.5255,21.5353,21.5207,21.5207,15800.0
2013-01-25 12:50:00,44.17,44.17,44.15,44.16,16100.0,21.5255,21.5255,21.5158,21.5207,16100.0
2013-01-25 12:55:00,44.16,44.16,44.13,44.13,18400.0,21.5207,21.5207,21.506,21.506,18400.0
2013-01-25 13:00:00,44.13,44.15,44.13,44.14,16200.0,21.506,21.5158,21.506,21.5109,16200.0
2013-01-25 13:05:00,44.14,44.15,44.13,44.14,15300.0,21.5109,21.5158,21.506,21.5109,15300.0
2013-01-25 13:10:00,44.14,44.16,44.13,44.14,12500.0,21.5109,21.5207,21.506,21.5109,12500.0
2013-01-25 13:15:00,44.14,44.16,44.11,44.12,32100.0,21.5109,21.5207,21.4963,21.5012,32100.0
2013-01-25 13:20:00,44.13,44.15,44.12,44.15,23000.0,21.506,21.5158,21.5012,21.5158,23000.0
2013-01-25 13:25:00,44.14,44.15,44.14,44.15,7600.0,21.5109,21.5158,21.5109,21.5158,7600.0
2013-01-25 13:30:00,44.15,44.15,44.13,44.13,22500.0,21.5158,21.5158,21.506,21.506,22500.0
2013-01-25 13:35:00,44.13,44.16,44.11,44.16,35000.0,21.506,21.5207,21.4963,21.5207,35000.0
2013-01-25 13:40:00,44.16,44.19,44.15,44.18,20400.0,21.5207,21.5353,21.5158,21.5304,20400.0
2013-01-25 13:45:00,44.19,44.19,44.16,44.18,27800.0,21.5353,21.5353,21.5207,21.5304,27800.0
2013-01-25 13:50:00,44.17,44.18,44.15,44.15,17000.0,21.5255,21.5304,21.5158,21.5158,17000.0
2013-01-25 13:55:00,44.15,44.16,44.14,44.14,12400.0,21.5158,21.5207,21.5109,21.5109,12400.0
2013-01-25 14:00:00,44.15,44.18,44.14,44.18,23100.0,21.5158,21.5304,21.5109,21.5304,23100.0
2013-01-25 14:05:00,44.16,44.19,44.16,44.17,14600.0,21.5207,21.5353,21.5207,21.5255,14600.0
2013-01-25 14:10:00,44.18,44.2,44.17,44.18,26500.0,21.5304,21.5402,21.5255,21.5304,26500.0
2013-01-25 14:15:00,44.18,44.19,44.15,44.16,21700.0,21.5304,21.5353,21.5158,21.5207,21700.0
2013-01-25 14:20:00,44.17,44.17,44.16,44.17,23600.0,21.5255,21.5255,21.5207,21.5255,23600.0
2013-01-25 14:25:00,44.16,44.17,44.15,44.15,80400.0,21.5207,21.5255,21.5158,21.5158,80400.0
2013-01-25 14:30:00,44.16,44.16,44.11,44.13,128200.0,21.5207,21.5207,21.4963,21.506,128200.0
2013-01-25 14:35:00,44.12,44.13,44.07,44.08,61600.0,21.5012,21.506,21.4768,21.4817,61600.0
2013-01-25 14:40:00,44.08,44.09,44.05,44.05,49500.0,21.4817,21.4866,21.4671,21.4671,49500.0
2013-01-25 14:45:00,44.05,44.06,44.03,44.03,40100.0,21.4671,21.4719,21.4573,21.4573,40100.0
2013-01-25 14:50:00,44.03,44.04,44.0,44.01,81200.0,21.4573,21.4622,21.4427,21.4476,81200.0
2013-01-25 14:55:00,44.01,44.02,44.0,44.0,26200.0,21.4476,21.4524,21.4427,21.4427,26200.0
2013-01-25 15:00:00,44.0,44.01,43.99,44.0,184400.0,21.4427,21.4476,21.4378,21.4427,184400.0
2013-01-25 15:05:00,44.0,44.0,43.99,44.0,92800.0,21.4427,21.4427,21.4378,21.4427,92800.0
2013-01-25 15:10:00,44.0,44.0,43.97,43.98,160300.0,21.4427,21.4427,21.4281,21.4329,160300.0
2013-01-25 15:15:00,43.98,43.99,43.96,43.97,243500.0,21.4329,21.4378,21.4232,21.4281,243500.0
2013-01-25 15:20:00,43.97,43.98,43.95,43.95,122400.0,21.4281,21.4329,21.4183,21.4183,122400.0
2013-01-25 15:25:00,43.96,43.98,43.94,43.95,302500.0,21.4232,21.4329,21.4135,21.4183,302500.0
2013-01-25 15:30:00,43.96,43.98,43.94,43.96,173900.0,21.4232,21.4329,21.4135,21.4232,173900.0
2013-01-25 15:35:00,43.95,43.96,43.92,43.93,339500.0,21.4183,21.4232,21.4037,21.4086,339500.0
2013-01-25 15:40:00,43.93,43.94,43.89,43.91,331800.0,21.4086,21.4135,21.3891,21.3988,331800.0
2013-01-25 15:45:00,43.9,43.91,43.86,43.88,274300.0,21.394,21.3988,21.3745,21.3842,274300.0
2013-01-25 15:50:00,43.87,43.91,43.86,43.88,214600.0,21.3793,21.3988,21.3745,21.3842,214600.0
2013-01-25 15:55:00,43.88,43.94,43.87,43.94,369000.0,21.3842,21.4135,21.3793,21.4135,369000.0
2013-01-28 09:30:00,44.22,44.24,44.17,44.18,148900.0,21.5499,21.5597,21.5255,21.5304,148900.0
2013-01-28 09:35:00,44.17,44.17,44.09,44.13,90600.0,21.5255,21.5255,21.4866,21.506,90600.0
2013-01-28 09:40:00,44.13,44.15,44.12,44.12,59200.0,21.506,21.5158,21.5012,21.5012,59200.0
2013-01-28 09:45:00,44.13,44.18,44.13,44.17,37600.0,21.506,21.5304,21.506,21.5255,37600.0
2013-01-28 09:50:00,44.17,44.18,44.13,44.14,64300.0,21.5255,21.5304,21.506,21.5109,64300.0
2013-01-28 09:55:00,44.14,44.16,44.12,44.14,48100.0,21.5109,21.5207,21.5012,21.5109,48100.0
2013-01-28 10:00:00,44.14,44.14,44.06,44.07,71900.0,21.5109,21.5109,21.4719,21.4768,71900.0
2013-01-28 10:05:00,44.06,44.08,44.03,44.03,56500.0,21.4719,21.4817,21.4573,21.4573,56500.0
2013-01-28 10:10:00,44.04,44.1,44.03,44.1,57000.0,21.4622,21.4914,21.4573,21.4914,57000.0
2013-01-28 10:15:00,44.1,44.1,44.07,44.08,40200.0,21.4914,21.4914,21.4768,21.4817,40200.0
2013-01-28 10:20:00,44.08,44.12,44.07,44.12,47400.0,21.4817,21.5012,21.4768,21.5012,47400.0
2013-01-28 10:25:00,44.12,44.16,44.12,44.16,38100.0,21.5012,21.5207,21.5012,21.5207,38100.0
2013-01-28 10:30:00,44.16,44.17,44.14,44.16,54200.0,21.5207,21.5255,21.5109,21.5207,54200.0
2013-01-28 10:35:00,44.16,44.19,44.16,44.17,42300.0,21.5207,21.5353,21.5207,21.5255,42300.0
2013-01-28 10:40:00,44.17,44.21,44.15,44.2,44000.0,21.5255,21.545,21.5158,21.5402,44000.0
2013-01-28 10:45:00,44.21,44.25,44.21,44.25,33500.0,21.545,21.5645,21.545,21.5645,33500.0
2013-01-28 10:50:00,44.25,44.27,44.24,44.25,38300.0,21.5645,21.5743,21.5597,21.5645,38300.0
2013-01-28 10:55:00,44.25,44.27,44.22,44.25,68400.0,21.5645,21.5743,21.5499,21.5645,68400.0
2013-01-28 11:00:00,44.25,44.29,44.24,44.29,42800.0,21.5645,21.584,21.5597,21.584,42800.0
2013-01-28 11:05:00,44.29,44.32,44.28,44.31,52000.0,21.584,21.5986,21.5791,21.5938,52000.0
2013-01-28 11:10:00,44.31,44.33,44.28,44.28,78800.0,21.5938,21.6035,21.5791,21.5791,78800.0
2013-01-28 11:15:00,44.29,44.29,44.23,44.24,88600.0,21.584,21.584,21.5548,21.5597,88600.0
2013-01-28 11:20:00,44.24,44.25,44.14,44.15,110600.0,21.5597,21.5645,21.5109,21.5158,110600.0
2013-01-28 11:25:00,44.15,44.23,44.14,44.23,63400.0,21.5158,21.5548,21.5109,21.5548,63400.0
2013-01-28 11:30:00,44.22,44.27,44.16,44.17,154000.0,21.5499,21.5743,21.5207,21.5255,154000.0
2013-01-28 11:35:00,44.17,44.2,44.16,44.2,72300.0,21.5255,21.5402,21.5207,21.5402,72300.0
2013-01-28 11:40:00,44.19,44.24,44.19,44.24,27500.0,21.5353,21.5597,21.5353,21.5597,27500.0
2013-01-28 11:45:00,44.24,44.28,44.24,44.28,27100.0,21.5597,21.5791,21.5597,21.5791,27100.0
2013-01-28 11:50:00,44.27,44.3,44.22,44.22,29100.0,21.5743,21.5889,21.5499,21.5499,29100.0
2013-01-28 11:55:00,44.22,44.25,44.22,44.24,34500.0,21.5499,21.5645,21.5499,21.5597,34500.0
2013-01-28 12:00:00,44.25,44.31,44.25,44.28,70100.0,21.5645,21.5938,21.5645,21.5791,70100.0
2013-01-28 12:05:00,44.28,44.3,44.27,44.3,9400.0,21.5791,21.5889,21.5743,21.5889,9400.0
2013-01-28 12:10:00,44.3,44.31,44.27,44.29,50200.0,21.5889,21.5938,21.5743,21.584,50200.0
2013-01-28 12:15:00,44.28,44.28,44.25,44.28,22800.0,21.5791,21.5791,21.5645,21.5791,22800.0
2013-01-28 12:20:00,44.28,44.28,44.27,44.27,17000.0,21.5791,21.5791,21.5743,21.5743,17000.0
2013-01-28 12:25:00,44.27,44.27,44.24,44.27,32200.0,21.5743,21.5743,21.5597,21.5743,32200.0
2013-01-28 12:30:00,44.26,44.27,44.24,44.25,16400.0,21.5694,21.5743,21.5597,21.5645,16400.0
2013-01-28 12:35:00,44.25,44.28,44.25,44.28,24100.0,21.5645,21.5791,21.5645,21.5791,24100.0
2013-01-28 12:40:00,44.28,44.28,44.27,44.28,11600.0,21.5791,21.5791,21.5743,21.5791,11600.0
2013-01-28 12:45:00,44.27,44.28,44.27,44.27,13700.0,21.5743,21.5791,21.5743,21.5743,13700.0
2013-01-28 12:50:00,44.28,44.29,44.27,44.28,18400.0,21.5791,21.584,21.5743,21.5791,18400.0
2013-01-28 12:55:00,44.29,44.31,44.28,44.29,21600.0,21.584,21.5938,21.5791,21.584,21600.0
2013-01-28 13:00:00,44.3,44.3,44.27,44.29,24800.0,21.5889,21.5889,21.5743,21.584,24800.0
2013-01-28 13:05:00,44.29,44.29,44.27,44.27,8100.0,21.584,21.584,21.5743,21.5743,8100.0
2013-01-28 13:10:00,44.27,44.3,44.27,44.29,22700.0,21.5743,21.5889,21.5743,21.584,22700.0
2013-01-28 13:15:00,44.29,44.3,44.27,44.28,17300.0,21.584,21.5889,21.5743,21.5791,17300.0
2013-01-28 13:20:00,44.29,44.3,44.28,44.3,29000.0,21.584,21.5889,21.5791,21.5889,29000.0
2013-01-28 13:25:00,44.3,44.3,44.29,44.29,23100.0,21.5889,21.5889,21.584,21.584,23100.0
2013-01-28 13:30:00,44.3,44.3,44.28,44.28,16300.0,21.5889,21.5889,21.5791,21.5791,16300.0
2013-01-28 13:35:00,44.29,44.3,44.28,44.3,15400.0,21.584,21.5889,21.5791,21.5889,15400.0
2013-01-28 13:40:00,44.3,44.3,44.29,44.3,20100.0,21.5889,21.5889,21.584,21.5889,20100.0
2013-01-28 13:45:00,44.3,44.32,44.29,44.32,36300.0,21.5889,21.5986,21.584,21.5986,36300.0
2013-01-28 13:50:00,44.33,44.33,44.31,44.31,14400.0,21.6035,21.6035,21.5938,21.5938,14400.0
2013-01-28 13:55:00,44.32,44.35,44.32,44.33,31400.0,21.5986,21.6133,21.5986,21.6035,31400.0
2013-01-28 14:00:00,44.34,44.35,44.32,44.33,34800.0,21.6084,21.6133,21.5986,21.6035,34800.0
2013-01-28 14:05:00,44.33,44.34,44.33,44.34,10300.0,21.6035,21.6084,21.6035,21.6084,10300.0
2013-01-28 14:10:00,44.34,44.34,44.33,44.33,9900.0,21.6084,21.6084,21.6035,21.6035,9900.0
2013-01-28 14:15:00,44.33,44.35,44.33,44.35,21000.0,21.6035,21.6133,21.6035,21.6133,21000.0
2013-01-28 14:20:00,44.34,44.35,44.31,44.31,34800.0,21.6084,21.6133,21.5938,21.5938,34800.0
2013-01-28 14:25:00,44.31,44.34,44.31,44.34,22400.0,21.5938,21.6084,21.5938,21.6084,22400.0
2013-01-28 14:30:00,44.34,44.35,44.33,44.34,20500.0,21.6084,21.6133,21.6035,21.6084,20500.0
2013-01-28 14:35:00,44.34,44.35,44.32,44.32,18600.0,21.6084,21.6133,21.5986,21.5986,18600.0
2013-01-28 14:40:00,44.32,44.35,44.32,44.34,19700.0,21.5986,21.6133,21.5986,21.6084,19700.0
2013-01-28 14:45:00,44.35,44.35,44.34,44.35,13300.0,21.6133,21.6133,21.6084,21.6133,13300.0
2013-01-28 14:50:00,44.34,44.36,44.34,44.35,26500.0,21.6084,21.6181,21.6084,21.6133,26500.0
2013-01-28 14:55:00,44.36,44.37,44.35,44.36,34000.0,21.6181,21.623,21.6133,21.6181,34000.0
2013-01-28 15:00:00,44.35,44.38,44.35,44.36,44200.0,21.6133,21.6279,21.6133,21.6181,44200.0
2013-01-28 15:05:00,44.35,44.37,44.34,44.36,50400.0,21.6133,21.623,21.6084,21.6181,50400.0
2013-01-28 15:10:00,44.36,44.36,44.34,44.35,25400.0,21.6181,21.6181,21.6084,21.6133,25400.0
2013-01-28 15:15:00,44.34,44.35,44.34,44.34,14200.0,21.6084,21.6133,21.6084,21.6084,14200.0
2013-01-28 15:20:00,44.34,44.34,44.29,44.31,67300.0,21.6084,21.6084,21.584,21.5938,67300.0
2013-01-28 15:25:00,44.3,44.33,44.3,44.32,46500.0,21.5889,21.6035,21.5889,21.5986,46500.0
2013-01-28 15:30:00,44.32,44.33,44.3,44.3,26000.0,21.5986,21.6035,21.5889,21.5889,26000.0
2013-01-28 15:35:00,44.3,44.32,44.3,44.3,52300.0,21.5889,21.5986,21.5889,21.5889,52300.0
2013-01-28 15:40:00,44.3,44.31,44.3,44.31,34100.0,21.5889,21.5938,21.5889,21.5938,34100.0
2013-01-28 15:45:00,44.3,44.31,44.27,44.28,79900.0,21.5889,21.5938,21.5743,21.5791,79900.0
2013-01-28 15:50:00,44.27,44.34,44.27,44.33,185900.0,21.5743,21.6084,21.5743,21.6035,185900.0
2013-01-28 15:55:00,44.33,44.36,44.33,44.36,236900.0,21.6035,21.6181,21.6035,21.6181,236900.0
2013-01-29 09:30:00,44.57,44.63,44.5,44.63,188300.0,21.7205,21.7497,21.6864,21.7497,188300.0
2013-01-29 09:35:00,44.63,44.7,44.61,44.63,119300.0,21.7497,21.7838,21.74,21.7497,119300.0
2013-01-29 09:40:00,44.63,44.65,44.62,44.64,53500.0,21.7497,21.7595,21.7448,21.7546,53500.0
2013-01-29 09:45:00,44.64,44.65,44.63,44.64,45300.0,21.7546,21.7595,21.7497,21.7546,45300.0
2013-01-29 09:50:00,44.64,44.7,44.64,44.68,108000.0,21.7546,21.7838,21.7546,21.7741,108000.0
2013-01-29 09:55:00,44.69,44.7,44.64,44.66,87400.0,21.779,21.7838,21.7546,21.7643,87400.0
2013-01-29 10:00:00,44.66,44.66,44.56,44.58,111800.0,21.7643,21.7643,21.7156,21.7253,111800.0
2013-01-29 10:05:00,44.58,44.61,44.55,44.6,53700.0,21.7253,21.74,21.7107,21.7351,53700.0
2013-01-29 10:10:00,44.61,44.7,44.61,44.69,50100.0,21.74,21.7838,21.74,21.779,50100.0
2013-01-29 10:15:00,44.69,44.72,44.68,44.72,44700.0,21.779,21.7936,21.7741,21.7936,44700.0
2013-01-29 10:20:00,44.72,44.76,44.72,44.74,72100.0,21.7936,21.8131,21.7936,21.8033,72100.0
2013-01-29 10:25:00,44.74,44.79,44.74,44.78,63100.0,21.8033,21.8277,21.8033,21.8228,63100.0
2013-01-29 10:30:00,44.78,44.8,44.74,44.77,37900.0,21.8228,21.8326,21.8033,21.8179,37900.0
2013-01-29 10:35:00,44.77,44.79,44.75,44.79,34600.0,21.8179,21.8277,21.8082,21.8277,34600.0
2013-01-29 10:40:00,44.79,44.82,44.78,44.81,39300.0,21.8277,21.8423,21.8228,21.8374,39300.0
2013-01-29 10:45:00,44.82,44.82,44.77,44.78,51600.0,21.8423,21.8423,21.8179,21.8228,51600.0
2013-01-29 10:50:00,44.78,44.81,44.78,44.81,21400.0,21.8228,21.8374,21.8228,21.8374,21400.0
2013-01-29 10:55:00,44.81,44.9,44.79,44.88,113400.0,21.8374,21.8813,21.8277,21.8715,113400.0
2013-01-29 11:00:00,44.88,44.88,44.84,44.87,52600.0,21.8715,21.8715,21.8521,21.8667,52600.0
2013-01-29 11:05:00,44.87,44.87,44.82,44.85,117900.0,21.8667,21.8667,21.8423,21.8569,117900.0
2013-01-29 11:10:00,44.85,44.85,44.8,44.83,123500.0,21.8569,21.8569,21.8326,21.8472,123500.0
2013-01-29 11:15:00,44.84,44.91,44.84,44.91,48600.0,21.8521,21.8862,21.8521,21.8862,48600.0
2013-01-29 11:20:00,44.9,45.0,44.9,45.0,160900.0,21.8813,21.93,21.8813,21.93,160900.0
2013-01-29 11:25:00,44.99,45.03,44.98,45.02,260800.0,21.9252,21.9446,21.9203,21.9398,260800.0
2013-01-29 11:30:00,45.03,45.04,44.94,44.95,134200.0,21.9446,21.9495,21.9008,21.9057,134200.0
2013-01-29 11:35:00,44.95,44.98,44.94,44.96,89900.0,21.9057,21.9203,21.9008,21.9105,89900.0
2013-01-29 11:40:00,44.96,44.96,44.89,44.93,58100.0,21.9105,21.9105,21.8764,21.8959,58100.0
2013-01-29 11:45:00,44.93,44.99,44.93,44.97,40500.0,21.8959,21.9252,21.8959,21.9154,40500.0
2013-01-29 11:50:00,44.97,44.97,44.95,44.95,18000.0,21.9154,21.9154,21.9057,21.9057,18000.0
2013-01-29 11:55:00,44.96,44.97,44.94,44.97,40200.0,21.9105,21.9154,21.9008,21.9154,40200.0
2013-01-29 12:00:00,44.95,44.96,44.93,44.94,48200.0,21.9057,21.9105,21.8959,21.9008,48200.0
2013-01-29 12:05:00,44.93,44.98,44.92,44.98,53100.0,21.8959,21.9203,21.891,21.9203,53100.0
2013-01-29 12:10:00,44.98,44.99,44.97,44.99,36500.0,21.9203,21.9252,21.9154,21.9252,36500.0
2013-01-29 12:15:00,44.99,45.0,44.97,44.98,37200.0,21.9252,21.93,21.9154,21.9203,37200.0
2013-01-29 12:20:00,44.97,44.98,44.96,44.98,29200.0,21.9154,21.9203,21.9105,21.9203,29200.0
2013-01-29 12:25:00,44.98,44.98,44.96,44.97,32300.0,21.9203,21.9203,21.9105,21.9154,32300.0
2013-01-29 12:30:00,44.97,44.98,44.95,44.97,24900.0,21.9154,21.9203,21.9057,21.9154,24900.0
2013-01-29 12:35:00,44.97,44.99,44.95,44.98,29300.0,21.9154,21.9252,21.9057,21.9203,29300.0
2013-01-29 12:40:00,44.98,45.0,44.98,44.99,21200.0,21.9203,21.93,21.9203,21.9252,21200.0
2013-01-29 12:45:00,44.99,44.99,44.97,44.97,24200.0,21.9252,21.9252,21.9154,21.9154,24200.0
2013-01-29 12:50:00,44.98,44.99,44.97,44.99,19400.0,21.9203,21.9252,21.9154,21.9252,19400.0
2013-01-29 12:55:00,44.99,44.99,44.96,44.96,27300.0,21.9252,21.9252,21.9105,21.9105,27300.0
2013-01-29 13:00:00,44.96,45.0,44.96,45.0,28500.0,21.9105,21.93,21.9105,21.93,28500.0
2013-01-29 13:05:00,44.99,45.04,44.97,45.03,175000.0,21.9252,21.9495,21.9154,21.9446,175000.0
2013-01-29 13:10:00,45.02,45.08,45.01,45.05,172200.0,21.9398,21.969,21.9349,21.9544,172200.0
2013-01-29 13:15:00,45.06,45.14,45.05,45.13,142700.0,21.9593,21.9983,21.9544,21.9934,142700.0
2013-01-29 13:20:00,45.13,45.19,45.13,45.16,105300.0,21.9934,22.0226,21.9934,22.008,105300.0
2013-01-29 13:25:00,45.17,45.17,45.09,45.13,124400.0,22.0129,22.0129,21.9739,21.9934,124400.0
2013-01-29 13:30:00,45.13,45.14,45.1,45.12,52700.0,21.9934,21.9983,21.9788,21.9885,52700.0
2013-01-29 13:35:00,45.13,45.15,45.09,45.09,86800.0,21.9934,22.0031,21.9739,21.9739,86800.0
2013-01-29 13:40:00,45.1,45.1,45.01,45.02,97700.0,21.9788,21.9788,21.9349,21.9398,97700.0
2013-01-29 13:45:00,45.02,45.02,45.0,45.0,32300.0,21.9398,21.9398,21.93,21.93,32300.0
2013-01-29 13:50:00,45.0,45.03,45.0,45.01,37900.0,21.93,21.9446,21.93,21.9349,37900.0
2013-01-29 13:55:00,45.01,45.02,45.0,45.01,26000.0,21.9349,21.9398,21.93,21.9349,26000.0
2013-01-29 14:00:00,45.0,45.0,44.99,44.99,54200.0,21.93,21.93,21.9252,21.9252,54200.0
2013-01-29 14:05:00,44.99,45.02,44.98,45.01,67400.0,21.9252,21.9398,21.9203,21.9349,67400.0
2013-01-29 14:10:00,45.0,45.03,45.0,45.01,36200.0,21.93,21.9446,21.93,21.9349,36200.0
2013-01-29 14:15:00,45.01,45.02,44.99,45.0,29800.0,21.9349,21.9398,21.9252,21.93,29800.0
2013-01-29 14:20:00,45.01,45.05,45.01,45.04,43000.0,21.9349,21.9544,21.9349,21.9495,43000.0
2013-01-29 14:25:00,45.05,45.11,45.03,45.1,131200.0,21.9544,21.9836,21.9446,21.9788,131200.0
2013-01-29 14:30:00,45.1,45.13,45.1,45.12,38800.0,21.9788,21.9934,21.9788,21.9885,38800.0
2013-01-29 14:35:00,45.13,45.15,45.12,45.14,51500.0,21.9934,22.0031,21.9885,21.9983,51500.0
2013-01-29 14:40:00,45.14,45.14,45.12,45.13,38200.0,21.9983,21.9983,21.9885,21.9934,38200.0
2013-01-29 14:45:00,45.13,45.16,45.11,45.15,175200.0,21.9934,22.008,21.9836,22.0031,175200.0
2013-01-29 14:50:00,45.16,45.18,45.15,45.18,60700.0,22.008,22.0177,22.0031,22.0177,60700.0
2013-01-29 14:55:00,45.18,45.19,45.17,45.17,91900.0,22.0177,22.0226,22.0129,22.0129,91900.0
2013-01-29 15:00:00,45.18,45.18,45.17,45.17,24700.0,22.0177,22.0177,22.0129,22.0129,24700.0
2013-01-29 15:05:00,45.17,45.18,45.17,45.18,26400.0,22.0129,22.0177,22.0129,22.0177,26400.0
2013-01-29 15:10:00,45.18,45.19,45.15,45.15,92800.0,22.0177,22.0226,22.0031,22.0031,92800.0
2013-01-29 15:15:00,45.15,45.16,45.15,45.16,29800.0,22.0031,22.008,22.0031,22.008,29800.0
2013-01-29 15:20:00,45.16,45.19,45.15,45.18,72100.0,22.008,22.0226,22.0031,22.0177,72100.0
2013-01-29 15:25:00,45.17,45.25,45.17,45.25,143000.0,22.0129,22.0519,22.0129,22.0519,143000.0
2013-01-29 15:30:00,45.24,45.26,45.22,45.26,210900.0,22.047,22.0567,22.0372,22.0567,210900.0
2013-01-29 15:35:00,45.26,45.26,45.22,45.25,117000.0,22.0567,22.0567,22.0372,22.0519,117000.0
2013-01-29 15:40:00,45.24,45.25,45.24,45.24,46100.0,22.047,22.0519,22.047,22.047,46100.0
2013-01-29 15:45:00,45.24,45.25,45.21,45.21,166200.0,22.047,22.0519,22.0324,22.0324,166200.0
2013-01-29 15:50:00,45.21,45.22,45.19,45.2,141400.0,22.0324,22.0372,22.0226,22.0275,141400.0
2013-01-29 15:55:00,45.2,45.22,45.19,45.21,299100.0,22.0275,22.0372,22.0226,22.0324,299100.0
2013-01-30 09:30:00,45.15,45.2,45.05,45.09,369900.0,22.0031,22.0275,21.9544,21.9739,369900.0
2013-01-30 09:35:00,45.09,45.24,45.08,45.21,182100.0,21.9739,22.047,21.969,22.0324,182100.0
2013-01-30 09:40:00,45.21,45.41,45.21,45.4,231500.0,22.0324,22.1298,22.0324,22.125,231500.0
2013-01-30 09:45:00,45.4,45.45,45.38,45.44,158900.0,22.125,22.1493,22.1152,22.1445,158900.0
2013-01-30 09:50:00,45.45,45.45,45.32,45.35,128000.0,22.1493,22.1493,22.086,22.1006,128000.0
2013-01-30 09:55:00,45.35,45.37,45.3,45.31,88000.0,22.1006,22.1103,22.0762,22.0811,88000.0
2013-01-30 10:00:00,45.3,45.31,45.22,45.23,162100.0,22.0762,22.0811,22.0372,22.0421,162100.0
2013-01-30 10:05:00,45.24,45.25,45.2,45.23,68200.0,22.047,22.0519,22.0275,22.0421,68200.0
2013-01-30 10:10:00,45.24,45.25,45.2,45.2,40100.0,22.047,22.0519,22.0275,22.0275,40100.0
2013-01-30 10:15:00,45.2,45.25,45.2,45.24,57800.0,22.0275,22.0519,22.0275,22.047,57800.0
2013-01-30 10:20:00,45.25,45.25,45.22,45.22,36200.0,22.0519,22.0519,22.0372,22.0372,36200.0
2013-01-30 10:25:00,45.22,45.25,45.21,45.22,34500.0,22.0372,22.0519,22.0324,22.0372,34500.0
2013-01-30 10:30:00,45.22,45.27,45.2,45.24,44100.0,22.0372,22.0616,22.0275,22.047,44100.0
2013-01-30 10:35:00,45.25,45.25,45.19,45.21,171700.0,22.0519,22.0519,22.0226,22.0324,171700.0
2013-01-30 10:40:00,45.21,45.21,45.16,45.18,112400.0,22.0324,22.0324,22.008,22.0177,112400.0
2013-01-30 10:45:00,45.18,45.22,45.17,45.21,75400.0,22.0177,22.0372,22.0129,22.0324,75400.0
2013-01-30 10:50:00,45.2,45.21,45.19,45.2,52700.0,22.0275,22.0324,22.0226,22.0275,52700.0
2013-01-30 10:55:00,45.2,45.21,45.19,45.2,104600.0,22.0275,22.0324,22.0226,22.0275,104600.0
2013-01-30 11:00:00,45.2,45.21,45.17,45.2,44800.0,22.0275,22.0324,22.0129,22.0275,44800.0
2013-01-30 11:05:00,45.2,45.25,45.2,45.2,45900.0,22.0275,22.0519,22.0275,22.0275,45900.0
2013-01-30 11:10:00,45.21,45.21,45.18,45.18,31800.0,22.0324,22.0324,22.0177,22.0177,31800.0
2013-01-30 11:15:00,45.18,45.18,45.12,45.14,59800.0,22.0177,22.0177,21.9885,21.9983,59800.0
2013-01-30 11:20:00,45.14,45.15,45.11,45.11,26900.0,21.9983,22.0031,21.9836,21.9836,26900.0
2013-01-30 11:25:00,45.11,45.14,45.09,45.13,63400.0,21.9836,21.9983,21.9739,21.9934,63400.0
2013-01-30 11:30:00,45.12,45.17,45.12,45.12,32700.0,21.9885,22.0129,21.9885,21.9885,32700.0
2013-01-30 11:35:00,45.13,45.16,45.12,45.13,24600.0,21.9934,22.008,21.9885,21.9934,24600.0
2013-01-30 11:40:00,45.13,45.13,45.08,45.09,27600.0,21.9934,21.9934,21.969,21.9739,27600.0
2013-01-30 11:45:00,45.09,45.12,45.08,45.08,16400.0,21.9739,21.9885,21.969,21.969,16400.0
2013-01-30 11:50:00,45.08,45.08,45.03,45.05,41900.0,21.969,21.969,21.9446,21.9544,41900.0
2013-01-30 11:55:00,45.05,45.07,45.04,45.06,25400.0,21.9544,21.9641,21.9495,21.9593,25400.0
2013-01-30 12:00:00,45.05,45.09,45.05,45.08,16700.0,21.9544,21.9739,21.9544,21.969,16700.0
2013-01-30 12:05:00,45.08,45.09,45.05,45.07,23800.0,21.969,21.9739,21.9544,21.9641,23800.0
2013-01-30 12:10:00,45.06,45.08,45.06,45.06,13000.0,21.9593,21.969,21.9593,21.9593,13000.0
2013-01-30 12:15:00,45.07,45.1,45.06,45.08,28600.0,21.9641,21.9788,21.9593,21.969,28600.0
2013-01-30 12:20:00,45.08,45.1,45.05,45.08,11400.0,21.969,21.9788,21.9544,21.969,11400.0
2013-01-30 12:25:00,45.08,45.08,45.05,45.06,20400.0,21.969,21.969,21.9544,21.9593,20400.0
2013-01-30 12:30:00,45.07,45.1,45.07,45.09,19400.0,21.9641,21.9788,21.9641,21.9739,19400.0
2013-01-30 12:35:00,45.09,45.09,45.06,45.08,18300.0,21.9739,21.9739,21.9593,21.969,18300.0
2013-01-30 12:40:00,45.08,45.11,45.07,45.11,11100.0,21.969,21.9836,21.9641,21.9836,11100.0
2013-01-30 12:45:00,45.11,45.15,45.1,45.14,18900.0,21.9836,22.0031,21.9788,21.9983,18900.0
2013-01-30 12:50:00,45.14,45.15,45.11,45.13,13200.0,21.9983,22.0031,21.9836,21.9934,13200.0
2013-01-30 12:55:00,45.13,45.16,45.12,45.16,46800.0,21.9934,22.008,21.9885,22.008,46800.0
2013-01-30 13:00:00,45.15,45.2,45.15,45.17,33800.0,22.0031,22.0275,22.0031,22.0129,33800.0
2013-01-30 13:05:00,45.17,45.2,45.16,45.18,22500.0,22.0129,22.0275,22.008,22.0177,22500.0
2013-01-30 13:10:00,45.18,45.19,45.16,45.17,12400.0,22.0177,22.0226,22.008,22.0129,12400.0
2013-01-30 13:15:00,45.18,45.19,45.17,45.17,12700.0,22.0177,22.0226,22.0129,22.0129,12700.0
2013-01-30 13:20:00,45.17,45.2,45.17,45.2,21700.0,22.0129,22.0275,22.0129,22.0275,21700.0
2013-01-30 13:25:00,45.19,45.2,45.18,45.19,8800.0,22.0226,22.0275,22.0177,22.0226,8800.0
2013-01-30 13:30:00,45.2,45.2,45.18,45.19,8000.0,22.0275,22.0275,22.0177,22.0226,8000.0
2013-01-30 13:35:00,45.19,45.19,45.17,45.17,19500.0,22.0226,22.0226,22.0129,22.0129,19500.0
2013-01-30 13:40:00,45.17,45.19,45.15,45.19,43600.0,22.0129,22.0226,22.0031,22.0226,43600.0
2013-01-30 13:45:00,45.18,45.2,45.17,45.19,38600.0,22.0177,22.0275,22.0129,22.0226,38600.0
2013-01-30 13:50:00,45.19,45.2,45.18,45.2,29800.0,22.0226,22.0275,22.0177,22.0275,29800.0
2013-01-30 13:55:00,45.19,45.21,45.17,45.2,42300.0,22.0226,22.0324,22.0129,22.0275,42300.0
2013-01-30 14:00:00,45.2,45.23,45.2,45.21,41000.0,22.0275,22.0421,22.0275,22.0324,41000.0
2013-01-30 14:05:00,45.21,45.22,45.18,45.18,51500.0,22.0324,22.0372,22.0177,22.0177,51500.0
2013-01-30 14:10:00,45.18,45.23,45.18,45.22,38900.0,22.0177,22.0421,22.0177,22.0372,38900.0
2013-01-30 14:15:00,45.2,45.23,45.18,45.19,43000.0,22.0275,22.0421,22.0177,22.0226,43000.0
2013-01-30 14:20:00,45.18,45.2,45.13,45.16,43500.0,22.0177,22.0275,21.9934,22.008,43500.0
2013-01-30 14:25:00,45.16,45.19,45.13,45.14,61100.0,22.008,22.0226,21.9934,21.9983,61100.0
2013-01-30 14:30:00,45.14,45.2,45.12,45.16,60700.0,21.9983,22.0275,21.9885,22.008,60700.0
2013-01-30 14:35:00,45.17,45.17,45.1,45.14,33800.0,22.0129,22.0129,21.9788,21.9983,33800.0
2013-01-30 14:40:00,45.13,45.17,45.13,45.14,26300.0,21.9934,22.0129,21.9934,21.9983,26300.0
2013-01-30 14:45:00,45.15,45.16,45.09,45.1,62400.0,22.0031,22.008,21.9739,21.9788,62400.0
2013-01-30 14:50:00,45.11,45.12,45.07,45.07,19300.0,21.9836,21.9885,21.9641,21.9641,19300.0
2013-01-30 14:55:00,45.09,45.11,45.06,45.07,41900.0,21.9739,21.9836,21.9593,21.9641,41900.0
2013-01-30 15:00:00,45.07,45.07,45.01,45.01,117400.0,21.9641,21.9641,21.9349,21.9349,117400.0
2013-01-30 15:05:00,45.01,45.05,45.0,45.05,75800.0,21.9349,21.9544,21.93,21.9544,75800.0
2013-01-30 15:10:00,45.05,45.07,45.01,45.02,54200.0,21.9544,21.9641,21.9349,21.9398,54200.0
2013-01-30 15:15:00,45.01,45.04,44.95,44.98,76200.0,21.9349,21.9495,21.9057,21.9203,76200.0
2013-01-30 15:20:00,44.98,45.02,44.96,44.97,37000.0,21.9203,21.9398,21.9105,21.9154,37000.0
2013-01-30 15:25:00,44.98,44.99,44.96,44.98,31000.0,21.9203,21.9252,21.9105,21.9203,31000.0
2013-01-30 15:30:00,44.98,44.98,44.92,44.94,64000.0,21.9203,21.9203,21.891,21.9008,64000.0
2013-01-30 15:35:00,44.94,44.94,44.9,44.9,44500.0,21.9008,21.9008,21.8813,21.8813,44500.0
2013-01-30 15:40:00,44.9,44.94,44.89,44.93,84400.0,21.8813,21.9008,21.8764,21.8959,84400.0
2013-01-30 15:45:00,44.92,44.97,44.92,44.95,48100.0,21.891,21.9154,21.891,21.9057,48100.0
2013-01-30 15:50:00,44.95,44.96,44.9,44.9,85900.0,21.9057,21.9105,21.8813,21.8813,85900.0
2013-01-30 15:55:00,44.91,44.94,44.9,44.94,166600.0,21.8862,21.9008,21.8813,21.9008,166600.0
2013-01-31 09:30:00,44.86,44.9,44.83,44.86,181200.0,21.8618,21.8813,21.8472,21.8618,181200.0
2013-01-31 09:35:00,44.86,44.93,44.86,44.92,71300.0,21.8618,21.8959,21.8618,21.891,71300.0
2013-01-31 09:40:00,44.93,44.98,44.92,44.96,36200.0,21.8959,21.9203,21.891,21.9105,36200.0
2013-01-31 09:45:00,44.95,45.0,44.95,44.97,40700.0,21.9057,21.93,21.9057,21.9154,40700.0
2013-01-31 09:50:00,44.97,44.99,44.95,44.96,29500.0,21.9154,21.9252,21.9057,21.9105,29500.0
2013-01-31 09:55:00,44.97,44.97,44.89,44.9,42800.0,21.9154,21.9154,21.8764,21.8813,42800.0
2013-01-31 10:00:00,44.9,44.9,44.88,44.89,41600.0,21.8813,21.8813,21.8715,21.8764,41600.0
2013-01-31 10:05:00,44.89,44.91,44.88,44.9,73700.0,21.8764,21.8862,21.8715,21.8813,73700.0
2013-01-31 10:10:00,44.9,44.92,44.82,44.82,68700.0,21.8813,21.891,21.8423,21.8423,68700.0
2013-01-31 10:15:00,44.81,44.81,44.72,44.72,46100.0,21.8374,21.8374,21.7936,21.7936,46100.0
2013-01-31 10:20:00,44.71,44.71,44.6,44.6,63000.0,21.7887,21.7887,21.7351,21.7351,63000.0
2013-01-31 10:25:00,44.61,44.64,44.57,44.59,60900.0,21.74,21.7546,21.7205,21.7302,60900.0
2013-01-31 10:30:00,44.59,44.71,44.59,44.71,53900.0,21.7302,21.7887,21.7302,21.7887,53900.0
2013-01-31 10:35:00,44.71,44.71,44.66,44.66,33600.0,21.7887,21.7887,21.7643,21.7643,33600.0
2013-01-31 10:40:00,44.66,44.69,44.62,44.66,28300.0,21.7643,21.779,21.7448,21.7643,28300.0
2013-01-31 10:45:00,44.67,44.72,44.67,44.71,26400.0,21.7692,21.7936,21.7692,21.7887,26400.0
2013-01-31 10:50:00,44.71,44.75,44.68,44.74,43000.0,21.7887,21.8082,21.7741,21.8033,43000.0
2013-01-31 10:55:00,44.73,44.76,44.7,44.73,36300.0,21.7984,21.8131,21.7838,21.7984,36300.0
2013-01-31 11:00:00,44.72,44.78,44.72,44.75,56900.0,21.7936,21.8228,21.7936,21.8082,56900.0
2013-01-31 11:05:00,44.76,44.78,44.71,44.71,15800.0,21.8131,21.8228,21.7887,21.7887,15800.0
2013-01-31 11:10:00,44.71,44.74,44.71,44.72,23200.0,21.7887,21.8033,21.7887,21.7936,23200.0
2013-01-31 11:15:00,44.72,44.72,44.64,44.66,24200.0,21.7936,21.7936,21.7546,21.7643,24200.0
2013-01-31 11:20:00,44.68,44.69,44.63,44.67,37700.0,21.7741,21.779,21.7497,21.7692,37700.0
2013-01-31 11:25:00,44.66,44.71,44.61,44.67,52100.0,21.7643,21.7887,21.74,21.7692,52100.0
2013-01-31 11:30:00,44.67,44.67,44.38,44.39,200600.0,21.7692,21.7692,21.6279,21.6328,200600.0
2013-01-31 11:35:00,44.42,44.62,44.38,44.59,251600.0,21.6474,21.7448,21.6279,21.7302,251600.0
2013-01-31 11:40:00,44.59,44.6,44.49,44.52,76200.0,21.7302,21.7351,21.6815,21.6961,76200.0
2013-01-31 11:45:00,44.51,44.61,44.51,44.59,36800.0,21.6912,21.74,21.6912,21.7302,36800.0
2013-01-31 11:50:00,44.6,44.62,44.56,44.56,30200.0,21.7351,21.7448,21.7156,21.7156,30200.0
2013-01-31 11:55:00,44.56,44.56,44.53,44.53,17400.0,21.7156,21.7156,21.701,21.701,17400.0
2013-01-31 12:00:00,44.54,44.58,44.54,44.58,17100.0,21.7059,21.7253,21.7059,21.7253,17100.0
2013-01-31 12:05:00,44.58,44.61,44.58,44.6,30700.0,21.7253,21.74,21.7253,21.7351,30700.0
2013-01-31 12:10:00,44.6,44.64,44.6,44.62,25100.0,21.7351,21.7546,21.7351,21.7448,25100.0
2013-01-31 12:15:00,44.63,44.65,44.58,44.58,22000.0,21.7497,21.7595,21.7253,21.7253,22000.0
2013-01-31 12:20:00,44.59,44.59,44.52,44.52,43300.0,21.7302,21.7302,21.6961,21.6961,43300.0
2013-01-31 12:25:00,44.53,44.57,44.53,44.54,20900.0,21.701,21.7205,21.701,21.7059,20900.0
2013-01-31 12:30:00,44.54,44.56,44.53,44.56,21200.0,21.7059,21.7156,21.701,21.7156,21200.0
2013-01-31 12:35:00,44.55,44.59,44.55,44.58,17700.0,21.7107,21.7302,21.7107,21.7253,17700.0
2013-01-31 12:40:00,44.57,44.58,44.56,44.57,8600.0,21.7205,21.7253,21.7156,21.7205,8600.0
2013-01-31 12:45:00,44.57,44.61,44.57,44.6,17500.0,21.7205,21.74,21.7205,21.7351,17500.0
2013-01-31 12:50:00,44.6,44.61,44.57,44.59,17600.0,21.7351,21.74,21.7205,21.7302,17600.0
2013-01-31 12:55:00,44.59,44.59,44.56,44.57,18000.0,21.7302,21.7302,21.7156,21.7205,18000.0
2013-01-31 13:00:00,44.57,44.57,44.55,44.55,20700.0,21.7205,21.7205,21.7107,21.7107,20700.0
2013-01-31 13:05:00,44.56,44.62,44.56,44.62,64200.0,21.7156,21.7448,21.7156,21.7448,64200.0
2013-01-31 13:10:00,44.62,44.67,44.62,44.67,53600.0,21.7448,21.7692,21.7448,21.7692,53600.0
2013-01-31 13:15:00,44.66,44.68,44.63,44.68,31300.0,21.7643,21.7741,21.7497,21.7741,31300.0
2013-01-31 13:20:00,44.67,44.67,44.6,44.61,15900.0,21.7692,21.7692,21.7351,21.74,15900.0
2013-01-31 13:25:00,44.6,44.61,44.59,44.6,10700.0,21.7351,21.74,21.7302,21.7351,10700.0
2013-01-31 13:30:00,44.61,44.64,44.61,44.64,9500.0,21.74,21.7546,21.74,21.7546,9500.0
2013-01-31 13:35:00,44.64,44.67,44.63,44.66,26000.0,21.7546,21.7692,21.7497,21.7643,26000.0
2013-01-31 13:40:00,44.67,44.67,44.66,44.66,8800.0,21.7692,21.7692,21.7643,21.7643,8800.0
2013-01-31 13:45:00,44.66,44.68,44.66,44.67,18000.0,21.7643,21.7741,21.7643,21.7692,18000.0
2013-01-31 13:50:00,44.67,44.68,44.66,44.68,13100.0,21.7692,21.7741,21.7643,21.7741,13100.0
2013-01-31 13:55:00,44.68,44.68,44.67,44.68,13800.0,21.7741,21.7741,21.7692,21.7741,13800.0
2013-01-31 14:00:00,44.68,44.68,44.65,44.66,29700.0,21.7741,21.7741,21.7595,21.7643,29700.0
2013-01-31 14:05:00,44.65,44.66,44.62,44.65,54500.0,21.7595,21.7643,21.7448,21.7595,54500.0
2013-01-31 14:10:00,44.65,44.66,44.62,44.65,26500.0,21.7595,21.7643,21.7448,21.7595,26500.0
2013-01-31 14:15:00,44.65,44.67,44.65,44.65,7100.0,21.7595,21.7692,21.7595,21.7595,7100.0
2013-01-31 14:20:00,44.66,44.68,44.65,44.65,24600.0,21.7643,21.7741,21.7595,21.7595,24600.0
2013-01-31 14:25:00,44.65,44.68,44.65,44.68,29900.0,21.7595,21.7741,21.7595,21.7741,29900.0
2013-01-31 14:30:00,44.68,44.71,44.67,44.71,19000.0,21.7741,21.7887,21.7692,21.7887,19000.0
2013-01-31 14:35:00,44.71,44.71,44.7,44.71,17000.0,21.7887,21.7887,21.7838,21.7887,17000.0
2013-01-31 14:40:00,44.7,44.73,44.7,44.73,30700.0,21.7838,21.7984,21.7838,21.7984,30700.0
2013-01-31 14:45:00,44.73,44.74,44.72,44.73,38100.0,21.7984,21.8033,21.7936,21.7984,38100.0
2013-01-31 14:50:00,44.73,44.73,44.72,44.73,34800.0,21.7984,21.7984,21.7936,21.7984,34800.0
2013-01-31 14:55:00,44.73,44.74,44.73,44.73,95300.0,21.7984,21.8033,21.7984,21.7984,95300.0
2013-01-31 15:00:00,44.74,44.74,44.7,44.7,163200.0,21.8033,21.8033,21.7838,21.7838,163200.0
2013-01-31 15:05:00,44.7,44.71,44.68,44.69,8700.0,21.7838,21.7887,21.7741,21.779,8700.0
2013-01-31 15:10:00,44.69,44.71,44.66,44.66,43900.0,21.779,21.7887,21.7643,21.7643,43900.0
2013-01-31 15:15:00,44.67,44.67,44.64,44.66,16400.0,21.7692,21.7692,21.7546,21.7643,16400.0
2013-01-31 15:20:00,44.66,44.66,44.62,44.62,13300.0,21.7643,21.7643,21.7448,21.7448,13300.0
2013-01-31 15:25:00,44.61,44.62,44.59,44.59,36900.0,21.74,21.7448,21.7302,21.7302,36900.0
2013-01-31 15:30:00,44.59,44.66,44.57,44.64,152100.0,21.7302,21.7643,21.7205,21.7546,152100.0
2013-01-31 15:35:00,44.65,44.65,44.58,44.59,55000.0,21.7595,21.7595,21.7253,21.7302,55000.0
2013-01-31 15:40:00,44.59,44.62,44.58,44.58,102000.0,21.7302,21.7448,21.7253,21.7253,102000.0
2013-01-31 15:45:00,44.59,44.6,44.57,44.57,92700.0,21.7302,21.7351,21.7205,21.7205,92700.0
2013-01-31 15:50:00,44.57,44.62,44.56,44.61,85300.0,21.7205,21.7448,21.7156,21.74,85300.0
2013-01-31 15:55:00,44.62,44.62,44.52,44.53,179200.0,21.7448,21.7448,21.6961,21.701,179200.0
2013-02-01 09:30:00,44.65,44.71,44.54,44.54,173600.0,21.7595,21.7887,21.7059,21.7059,173600.0
2013-02-01 09:35:00,44.53,44.57,44.48,44.55,95100.0,21.701,21.7205,21.6766,21.7107,95100.0
2013-02-01 09:40:00,44.55,44.59,44.54,44.58,61000.0,21.7107,21.7302,21.7059,21.7253,61000.0
2013-02-01 09:45:00,44.58,44.59,44.54,44.55,61200.0,21.7253,21.7302,21.7059,21.7107,61200.0
2013-02-01 09:50:00,44.55,44.57,44.54,44.56,64900.0,21.7107,21.7205,21.7059,21.7156,64900.0
2013-02-01 09:55:00,44.56,44.58,44.55,44.58,45900.0,21.7156,21.7253,21.7107,21.7253,45900.0
2013-02-01 10:00:00,44.59,44.96,44.58,44.64,135300.0,21.7302,21.9105,21.7253,21.7546,135300.0
2013-02-01 10:05:00,44.64,44.7,44.6,44.61,113000.0,21.7546,21.7838,21.7351,21.74,113000.0
2013-02-01 10:10:00,44.62,44.62,44.55,44.59,82300.0,21.7448,21.7448,21.7107,21.7302,82300.0
2013-02-01 10:15:00,44.59,44.62,44.57,44.61,52200.0,21.7302,21.7448,21.7205,21.74,52200.0
2013-02-01 10:20:00,44.62,44.72,44.62,44.69,183600.0,21.7448,21.7936,21.7448,21.779,183600.0
2013-02-01 10:25:00,44.69,44.7,44.6,44.6,57800.0,21.779,21.7838,21.7351,21.7351,57800.0
2013-02-01 10:30:00,44.6,44.61,44.55,44.55,55600.0,21.7351,21.74,21.7107,21.7107,55600.0
2013-02-01 10:35:00,44.56,44.59,44.55,44.55,89300.0,21.7156,21.7302,21.7107,21.7107,89300.0
2013-02-01 10:40:00,44.55,44.57,44.54,44.56,59500.0,21.7107,21.7205,21.7059,21.7156,59500.0
2013-02-01 10:45:00,44.56,44.6,44.52,44.52,69700.0,21.7156,21.7351,21.6961,21.6961,69700.0
2013-02-01 10:50:00,44.52,44.58,44.51,44.52,101300.0,21.6961,21.7253,21.6912,21.6961,101300.0
2013-02-01 10:55:00,44.51,44.58,44.51,44.58,25800.0,21.6912,21.7253,21.6912,21.7253,25800.0
2013-02-01 11:00:00,44.58,44.65,44.55,44.56,41900.0,21.7253,21.7595,21.7107,21.7156,41900.0
2013-02-01 11:05:00,44.56,44.64,44.55,44.62,51700.0,21.7156,21.7546,21.7107,21.7448,51700.0
2013-02-01 11:10:00,44.62,44.67,44.61,44.64,50300.0,21.7448,21.7692,21.74,21.7546,50300.0
2013-02-01 11:15:00,44.65,44.74,44.64,44.72,62100.0,21.7595,21.8033,21.7546,21.7936,62100.0
2013-02-01 11:20:00,44.73,44.76,44.67,44.67,40900.0,21.7984,21.8131,21.7692,21.7692,40900.0
2013-02-01 11:25:00,44.67,44.68,44.6,44.61,33200.0,21.7692,21.7741,21.7351,21.74,33200.0
2013-02-01 11:30:00,44.61,44.69,44.61,44.67,72300.0,21.74,21.779,21.74,21.7692,72300.0
2013-02-01 11:35:00,44.68,44.68,44.64,44.68,31100.0,21.7741,21.7741,21.7546,21.7741,31100.0
2013-02-01 11:40:00,44.68,44.73,44.68,44.69,20000.0,21.7741,21.7984,21.7741,21.779,20000.0
2013-02-01 11:45:00,44.68,44.71,44.68,44.7,16400.0,21.7741,21.7887,21.7741,21.7838,16400.0
2013-02-01 11:50:00,44.7,44.71,44.69,44.7,11600.0,21.7838,21.7887,21.779,21.7838,11600.0
2013-02-01 11:55:00,44.71,44.72,44.69,44.69,10800.0,21.7887,21.7936,21.779,21.779,10800.0
2013-02-01 12:00:00,44.69,44.71,44.66,44.66,35500.0,21.779,21.7887,21.7643,21.7643,35500.0
2013-02-01 12:05:00,44.66,44.68,44.66,44.68,7600.0,21.7643,21.7741,21.7643,21.7741,7600.0
2013-02-01 12:10:00,44.68,44.68,44.64,44.65,17900.0,21.7741,21.7741,21.7546,21.7595,17900.0
2013-02-01 12:15:00,44.64,44.65,44.62,44.63,20700.0,21.7546,21.7595,21.7448,21.7497,20700.0
2013-02-01 12:20:00,44.63,44.66,44.62,44.65,38300.0,21.7497,21.7643,21.7448,21.7595,38300.0
2013-02-01 12:25:00,44.65,44.67,44.65,44.65,32000.0,21.7595,21.7692,21.7595,21.7595,32000.0
2013-02-01 12:30:00,44.66,44.68,44.65,44.67,18200.0,21.7643,21.7741,21.7595,21.7692,18200.0
2013-02-01 12:35:00,44.67,44.69,44.67,44.68,24300.0,21.7692,21.779,21.7692,21.7741,24300.0
2013-02-01 12:40:00,44.67,44.72,44.67,44.71,34300.0,21.7692,21.7936,21.7692,21.7887,34300.0
2013-02-01 12:45:00,44.72,44.72,44.69,44.7,24800.0,21.7936,21.7936,21.779,21.7838,24800.0
2013-02-01 12:50:00,44.71,44.72,44.7,44.72,13500.0,21.7887,21.7936,21.7838,21.7936,13500.0
2013-02-01 12:55:00,44.71,44.74,44.71,44.72,14700.0,21.7887,21.8033,21.7887,21.7936,14700.0
2013-02-01 13:00:00,44.72,44.73,44.69,44.7,17000.0,21.7936,21.7984,21.779,21.7838,17000.0
2013-02-01 13:05:00,44.7,44.72,44.69,44.71,16100.0,21.7838,21.7936,21.779,21.7887,16100.0
2013-02-01 13:10:00,44.7,44.72,44.7,44.71,12800.0,21.7838,21.7936,21.7838,21.7887,12800.0
2013-02-01 13:15:00,44.71,44.74,44.7,44.73,18900.0,21.7887,21.8033,21.7838,21.7984,18900.0
2013-02-01 13:20:00,44.73,44.74,44.71,44.73,17600.0,21.7984,21.8033,21.7887,21.7984,17600.0
2013-02-01 13:25:00,44.73,44.74,44.72,44.72,10000.0,21.7984,21.8033,21.7936,21.7936,10000.0
2013-02-01 13:30:00,44.73,44.74,44.72,44.74,15100.0,21.7984,21.8033,21.7936,21.8033,15100.0
2013-02-01 13:35:00,44.73,44.73,44.71,44.71,9900.0,21.7984,21.7984,21.7887,21.7887,9900.0
2013-02-01 13:40:00,44.72,44.73,44.71,44.73,19400.0,21.7936,21.7984,21.7887,21.7984,19400.0
2013-02-01 13:45:00,44.73,44.75,44.73,44.75,37500.0,21.7984,21.8082,21.7984,21.8082,37500.0
2013-02-01 13:50:00,44.74,44.77,44.74,44.76,40300.0,21.8033,21.8179,21.8033,21.8131,40300.0
2013-02-01 13:55:00,44.76,44.81,44.76,44.77,190900.0,21.8131,21.8374,21.8131,21.8179,190900.0
2013-02-01 14:00:00,44.78,44.79,44.76,44.77,18000.0,21.8228,21.8277,21.8131,21.8179,18000.0
2013-02-01 14:05:00,44.76,44.77,44.76,44.77,7400.0,21.8131,21.8179,21.8131,21.8179,7400.0
2013-02-01 14:10:00,44.76,44.77,44.75,44.76,29700.0,21.8131,21.8179,21.8082,21.8131,29700.0
2013-02-01 14:15:00,44.76,44.78,44.76,44.77,23900.0,21.8131,21.8228,21.8131,21.8179,23900.0
2013-02-01 14:20:00,44.76,44.78,44.75,44.78,26900.0,21.8131,21.8228,21.8082,21.8228,26900.0
2013-02-01 14:25:00,44.78,44.79,44.76,44.77,13600.0,21.8228,21.8277,21.8131,21.8179,13600.0
2013-02-01 14:30:00,44.76,44.78,44.75,44.76,17300.0,21.8131,21.8228,21.8082,21.8131,17300.0
2013-02-01 14:35:00,44.75,44.76,44.73,44.74,8500.0,21.8082,21.8131,21.7984,21.8033,8500.0
2013-02-01 14:40:00,44.73,44.75,44.71,44.71,22100.0,21.7984,21.8082,21.7887,21.7887,22100.0
2013-02-01 14:45:00,44.72,44.72,44.65,44.65,31800.0,21.7936,21.7936,21.7595,21.7595,31800.0
2013-02-01 14:50:00,44.66,44.72,44.65,44.7,99400.0,21.7643,21.7936,21.7595,21.7838,99400.0
2013-02-01 14:55:00,44.71,44.71,44.69,44.71,34200.0,21.7887,21.7887,21.779,21.7887,34200.0
2013-02-01 15:00:00,44.71,44.74,44.7,44.73,51000.0,21.7887,21.8033,21.7838,21.7984,51000.0
2013-02-01 15:05:00,44.73,44.76,44.73,44.73,130800.0,21.7984,21.8131,21.7984,21.7984,130800.0
2013-02-01 15:10:00,44.74,44.76,44.73,44.73,40500.0,21.8033,21.8131,21.7984,21.7984,40500.0
2013-02-01 15:15:00,44.74,44.74,44.73,44.73,45100.0,21.8033,21.8033,21.7984,21.7984,45100.0
2013-02-01 15:20:00,44.74,44.75,44.7,44.71,48900.0,21.8033,21.8082,21.7838,21.7887,48900.0
2013-02-01 15:25:00,44.71,44.72,44.69,44.7,46700.0,21.7887,21.7936,21.779,21.7838,46700.0
2013-02-01 15:30:00,44.7,44.72,44.69,44.71,56700.0,21.7838,21.7936,21.779,21.7887,56700.0
2013-02-01 15:35:00,44.72,44.76,44.71,44.73,83000.0,21.7936,21.8131,21.7887,21.7984,83000.0
2013-02-01 15:40:00,44.73,44.78,44.73,44.76,63200.0,21.7984,21.8228,21.7984,21.8131,63200.0
2013-02-01 15:45:00,44.77,44.8,44.76,44.79,75800.0,21.8179,21.8326,21.8131,21.8277,75800.0
2013-02-01 15:50:00,44.79,44.8,44.78,44.8,78600.0,21.8277,21.8326,21.8228,21.8326,78600.0
2013-02-01 15:55:00,44.8,44.81,44.74,44.76,237800.0,21.8326,21.8374,21.8033,21.8131,237800.0
2013-02-04 09:30:00,43.87,44.02,43.87,44.01,284500.0,21.3793,21.4524,21.3793,21.4476,284500.0
2013-02-04 09:35:00,44.01,44.1,44.0,44.09,144400.0,21.4476,21.4914,21.4427,21.4866,144400.0
2013-02-04 09:40:00,44.09,44.11,44.05,44.05,154700.0,21.4866,21.4963,21.4671,21.4671,154700.0
2013-02-04 09:45:00,44.04,44.05,43.99,44.05,219500.0,21.4622,21.4671,21.4378,21.4671,219500.0
2013-02-04 09:50:00,44.05,44.13,44.04,44.09,64300.0,21.4671,21.506,21.4622,21.4866,64300.0
2013-02-04 09:55:00,44.08,44.13,44.07,44.13,83100.0,21.4817,21.506,21.4768,21.506,83100.0
2013-02-04 10:00:00,44.13,44.13,44.02,44.03,154700.0,21.506,21.506,21.4524,21.4573,154700.0
2013-02-04 10:05:00,44.03,44.06,44.0,44.01,99100.0,21.4573,21.4719,21.4427,21.4476,99100.0
2013-02-04 10:10:00,44.01,44.01,43.87,43.87,140800.0,21.4476,21.4476,21.3793,21.3793,140800.0
2013-02-04 10:15:00,43.88,43.88,43.8,43.82,226800.0,21.3842,21.3842,21.3452,21.355,226800.0
2013-02-04 10:20:00,43.82,43.85,43.8,43.82,118700.0,21.355,21.3696,21.3452,21.355,118700.0
2013-02-04 10:25:00,43.83,43.83,43.76,43.77,186600.0,21.3598,21.3598,21.3257,21.3306,186600.0
2013-02-04 10:30:00,43.77,43.81,43.71,43.73,161600.0,21.3306,21.3501,21.3014,21.3111,161600.0
2013-02-04 10:35:00,43.73,43.73,43.66,43.67,215500.0,21.3111,21.3111,21.277,21.2819,215500.0
2013-02-04 10:40:00,43.67,43.73,43.58,43.63,207200.0,21.2819,21.3111,21.238,21.2624,207200.0
2013-02-04 10:45:00,43.63,43.71,43.62,43.69,195300.0,21.2624,21.3014,21.2575,21.2916,195300.0
2013-02-04 10:50:00,43.69,43.75,43.69,43.74,83700.0,21.2916,21.3209,21.2916,21.316,83700.0
2013-02-04 10:55:00,43.74,43.76,43.7,43.71,31500.0,21.316,21.3257,21.2965,21.3014,31500.0
2013-02-04 11:00:00,43.71,43.72,43.7,43.7,51900.0,21.3014,21.3062,21.2965,21.2965,51900.0
2013-02-04 11:05:00,43.7,43.7,43.66,43.68,48600.0,21.2965,21.2965,21.277,21.2867,48600.0
2013-02-04 11:10:00,43.68,43.75,43.67,43.74,95300.0,21.2867,21.3209,21.2819,21.316,95300.0
2013-02-04 11:15:00,43.73,43.75,43.67,43.67,86100.0,21.3111,21.3209,21.2819,21.2819,86100.0
2013-02-04 11:20:00,43.67,43.73,43.67,43.69,73700.0,21.2819,21.3111,21.2819,21.2916,73700.0
2013-02-04 11:25:00,43.68,43.68,43.56,43.57,143300.0,21.2867,21.2867,21.2283,21.2331,143300.0
2013-02-04 11:30:00,43.57,43.68,43.56,43.68,96000.0,21.2331,21.2867,21.2283,21.2867,96000.0
2013-02-04 11:35:00,43.67,43.69,43.65,43.69,54000.0,21.2819,21.2916,21.2721,21.2916,54000.0
2013-02-04 11:40:00,43.69,43.71,43.69,43.7,30200.0,21.2916,21.3014,21.2916,21.2965,30200.0
2013-02-04 11:45:00,43.7,43.77,43.7,43.75,33900.0,21.2965,21.3306,21.2965,21.3209,33900.0
2013-02-04 11:50:00,43.75,43.75,43.71,43.73,28000.0,21.3209,21.3209,21.3014,21.3111,28000.0
2013-02-04 11:55:00,43.74,43.75,43.66,43.67,61100.0,21.316,21.3209,21.277,21.2819,61100.0
2013-02-04 12:00:00,43.67,43.68,43.63,43.64,52500.0,21.2819,21.2867,21.2624,21.2673,52500.0
2013-02-04 12:05:00,43.65,43.66,43.63,43.64,53100.0,21.2721,21.277,21.2624,21.2673,53100.0
2013-02-04 12:10:00,43.65,43.66,43.63,43.66,90700.0,21.2721,21.277,21.2624,21.277,90700.0
2013-02-04 12:15:00,43.64,43.65,43.61,43.62,48500.0,21.2673,21.2721,21.2526,21.2575,48500.0
2013-02-04 12:20:00,43.62,43.63,43.5,43.51,147400.0,21.2575,21.2624,21.199,21.2039,147400.0
2013-02-04 12:25:00,43.53,43.59,43.53,43.58,27700.0,21.2136,21.2429,21.2136,21.238,27700.0
2013-02-04 12:30:00,43.58,43.62,43.57,43.59,37600.0,21.238,21.2575,21.2331,21.2429,37600.0
2013-02-04 12:35:00,43.58,43.66,43.56,43.66,39700.0,21.238,21.277,21.2283,21.277,39700.0
2013-02-04 12:40:00,43.65,43.65,43.6,43.61,28200.0,21.2721,21.2721,21.2478,21.2526,28200.0
2013-02-04 12:45:00,43.62,43.62,43.58,43.58,15300.0,21.2575,21.2575,21.238,21.238,15300.0
2013-02-04 12:50:00,43.59,43.59,43.58,43.58,13500.0,21.2429,21.2429,21.238,21.238,13500.0
2013-02-04 12:55:00,43.57,43.62,43.56,43.6,24500.0,21.2331,21.2575,21.2283,21.2478,24500.0
2013-02-04 13:00:00,43.6,43.62,43.59,43.6,20600.0,21.2478,21.2575,21.2429,21.2478,20600.0
2013-02-04 13:05:00,43.61,43.64,43.6,43.64,16200.0,21.2526,21.2673,21.2478,21.2673,16200.0
2013-02-04 13:10:00,43.64,43.66,43.64,43.65,16300.0,21.2673,21.277,21.2673,21.2721,16300.0
2013-02-04 13:15:00,43.65,43.69,43.62,43.69,163200.0,21.2721,21.2916,21.2575,21.2916,163200.0
2013-02-04 13:20:00,43.69,43.78,43.68,43.77,64200.0,21.2916,21.3355,21.2867,21.3306,64200.0
2013-02-04 13:25:00,43.77,43.78,43.73,43.76,24400.0,21.3306,21.3355,21.3111,21.3257,24400.0
2013-02-04 13:30:00,43.75,43.75,43.71,43.72,13800.0,21.3209,21.3209,21.3014,21.3062,13800.0
2013-02-04 13:35:00,43.72,43.73,43.7,43.71,25700.0,21.3062,21.3111,21.2965,21.3014,25700.0
2013-02-04 13:40:00,43.71,43.72,43.7,43.72,7700.0,21.3014,21.3062,21.2965,21.3062,7700.0
2013-02-04 13:45:00,43.71,43.71,43.64,43.68,52500.0,21.3014,21.3014,21.2673,21.2867,52500.0
2013-02-04 13:50:00,43.67,43.67,43.63,43.67,39400.0,21.2819,21.2819,21.2624,21.2819,39400.0
2013-02-04 13:55:00,43.67,43.71,43.65,43.7,22100.0,21.2819,21.3014,21.2721,21.2965,22100.0
2013-02-04 14:00:00,43.69,43.74,43.68,43.73,24200.0,21.2916,21.316,21.2867,21.3111,24200.0
2013-02-04 14:05:00,43.73,43.74,43.72,43.72,12000.0,21.3111,21.316,21.3062,21.3062,12000.0
2013-02-04 14:10:00,43.73,43.74,43.72,43.72,18400.0,21.3111,21.316,21.3062,21.3062,18400.0
2013-02-04 14:15:00,43.72,43.75,43.71,43.73,18600.0,21.3062,21.3209,21.3014,21.3111,18600.0
2013-02-04 14:20:00,43.73,43.76,43.73,43.73,28600.0,21.3111,21.3257,21.3111,21.3111,28600.0
2013-02-04 14:25:00,43.73,43.78,43.72,43.77,51200.0,21.3111,21.3355,21.3062,21.3306,51200.0
2013-02-04 14:30:00,43.78,43.8,43.77,43.78,40800.0,21.3355,21.3452,21.3306,21.3355,40800.0
2013-02-04 14:35:00,43.79,43.8,43.76,43.79,24000.0,21.3404,21.3452,21.3257,21.3404,24000.0
2013-02-04 14:40:00,43.78,43.82,43.78,43.82,24900.0,21.3355,21.355,21.3355,21.355,24900.0
2013-02-04 14:45:00,43.82,43.83,43.81,43.82,27300.0,21.355,21.3598,21.3501,21.355,27300.0
2013-02-04 14:50:00,43.83,43.85,43.8,43.81,51000.0,21.3598,21.3696,21.3452,21.3501,51000.0
2013-02-04 14:55:00,43.81,43.88,43.81,43.88,55500.0,21.3501,21.3842,21.3501,21.3842,55500.0
2013-02-04 15:00:00,43.88,43.88,43.82,43.83,50900.0,21.3842,21.3842,21.355,21.3598,50900.0
2013-02-04 15:05:00,43.83,43.85,43.82,43.82,46900.0,21.3598,21.3696,21.355,21.355,46900.0
2013-02-04 15:10:00,43.81,43.83,43.8,43.82,31100.0,21.3501,21.3598,21.3452,21.355,31100.0
2013-02-04 15:15:00,43.81,43.84,43.81,43.84,66300.0,21.3501,21.3647,21.3501,21.3647,66300.0
2013-02-04 15:20:00,43.84,43.88,43.83,43.87,75400.0,21.3647,21.3842,21.3598,21.3793,75400.0
2013-02-04 15:25:00,43.87,43.88,43.83,43.84,79400.0,21.3793,21.3842,21.3598,21.3647,79400.0
2013-02-04 15:30:00,43.83,43.84,43.76,43.78,137500.0,21.3598,21.3647,21.3257,21.3355,137500.0
2013-02-04 15:35:00,43.78,43.8,43.76,43.77,143400.0,21.3355,21.3452,21.3257,21.3306,143400.0
2013-02-04 15:40:00,43.78,43.78,43.71,43.73,119500.0,21.3355,21.3355,21.3014,21.3111,119500.0
2013-02-04 15:45:00,43.72,43.73,43.64,43.64,179000.0,21.3062,21.3111,21.2673,21.2673,179000.0
2013-02-04 15:50:00,43.65,43.71,43.63,43.71,276200.0,21.2721,21.3014,21.2624,21.3014,276200.0
2013-02-04 15:55:00,43.7,43.71,43.6,43.64,383000.0,21.2965,21.3014,21.2478,21.2673,383000.0
2013-02-05 09:30:00,44.17,44.2,44.12,44.13,202700.0,21.5255,21.5402,21.5012,21.506,202700.0
2013-02-05 09:35:00,44.14,44.24,44.13,44.18,175100.0,21.5109,21.5597,21.506,21.5304,175100.0
2013-02-05 09:40:00,44.17,44.3,44.16,44.3,116800.0,21.5255,21.5889,21.5207,21.5889,116800.0
2013-02-05 09:45:00,44.29,44.4,44.29,44.4,186000.0,21.584,21.6376,21.584,21.6376,186000.0
2013-02-05 09:50:00,44.4,44.44,44.34,44.35,101100.0,21.6376,21.6571,21.6084,21.6133,101100.0
2013-02-05 09:55:00,44.36,44.39,44.32,44.33,77800.0,21.6181,21.6328,21.5986,21.6035,77800.0
2013-02-05 10:00:00,44.32,44.35,44.27,44.35,68700.0,21.5986,21.6133,21.5743,21.6133,68700.0
2013-02-05 10:05:00,44.35,44.43,44.3,44.42,119700.0,21.6133,21.6522,21.5889,21.6474,119700.0
2013-02-05 10:10:00,44.41,44.42,44.3,44.32,96300.0,21.6425,21.6474,21.5889,21.5986,96300.0
2013-02-05 10:15:00,44.33,44.33,44.19,44.19,137500.0,21.6035,21.6035,21.5353,21.5353,137500.0
2013-02-05 10:20:00,44.19,44.31,44.17,44.29,163600.0,21.5353,21.5938,21.5255,21.584,163600.0
2013-02-05 10:25:00,44.29,44.31,44.26,44.26,53300.0,21.584,21.5938,21.5694,21.5694,53300.0
2013-02-05 10:30:00,44.27,44.3,44.22,44.29,57300.0,21.5743,21.5889,21.5499,21.584,57300.0
2013-02-05 10:35:00,44.3,44.33,44.29,44.33,55700.0,21.5889,21.6035,21.584,21.6035,55700.0
2013-02-05 10:40:00,44.32,44.33,44.26,44.27,34600.0,21.5986,21.6035,21.5694,21.5743,34600.0
2013-02-05 10:45:00,44.27,44.28,44.19,44.19,52500.0,21.5743,21.5791,21.5353,21.5353,52500.0
2013-02-05 10:50:00,44.19,44.2,44.15,44.17,49800.0,21.5353,21.5402,21.5158,21.5255,49800.0
2013-02-05 10:55:00,44.17,44.2,44.17,44.17,33900.0,21.5255,21.5402,21.5255,21.5255,33900.0
2013-02-05 11:00:00,44.17,44.22,44.17,44.2,76700.0,21.5255,21.5499,21.5255,21.5402,76700.0
2013-02-05 11:05:00,44.2,44.22,44.16,44.17,87000.0,21.5402,21.5499,21.5207,21.5255,87000.0
2013-02-05 11:10:00,44.17,44.23,44.16,44.18,87500.0,21.5255,21.5548,21.5207,21.5304,87500.0
2013-02-05 11:15:00,44.18,44.19,44.15,44.16,58600.0,21.5304,21.5353,21.5158,21.5207,58600.0
2013-02-05 11:20:00,44.15,44.17,44.13,44.16,58100.0,21.5158,21.5255,21.506,21.5207,58100.0
2013-02-05 11:25:00,44.17,44.17,44.04,44.04,74500.0,21.5255,21.5255,21.4622,21.4622,74500.0
2013-02-05 11:30:00,44.05,44.12,44.03,44.07,116800.0,21.4671,21.5012,21.4573,21.4768,116800.0
2013-02-05 11:35:00,44.08,44.13,44.05,44.09,58000.0,21.4817,21.506,21.4671,21.4866,58000.0
2013-02-05 11:40:00,44.09,44.12,44.06,44.06,31800.0,21.4866,21.5012,21.4719,21.4719,31800.0
2013-02-05 11:45:00,44.05,44.08,44.05,44.05,36400.0,21.4671,21.4817,21.4671,21.4671,36400.0
2013-02-05 11:50:00,44.06,44.08,44.01,44.03,56400.0,21.4719,21.4817,21.4476,21.4573,56400.0
2013-02-05 11:55:00,44.04,44.06,44.03,44.06,18500.0,21.4622,21.4719,21.4573,21.4719,18500.0
2013-02-05 12:00:00,44.06,44.07,44.04,44.07,44000.0,21.4719,21.4768,21.4622,21.4768,44000.0
2013-02-05 12:05:00,44.06,44.07,44.06,44.07,12200.0,21.4719,21.4768,21.4719,21.4768,12200.0
2013-02-05 12:10:00,44.07,44.08,44.03,44.04,51600.0,21.4768,21.4817,21.4573,21.4622,51600.0
2013-02-05 12:15:00,44.04,44.05,44.02,44.04,16200.0,21.4622,21.4671,21.4524,21.4622,16200.0
2013-02-05 12:20:00,44.04,44.04,44.02,44.03,12400.0,21.4622,21.4622,21.4524,21.4573,12400.0
2013-02-05 12:25:00,44.02,44.03,44.01,44.02,21700.0,21.4524,21.4573,21.4476,21.4524,21700.0
2013-02-05 12:30:00,44.02,44.03,44.0,44.01,50800.0,21.4524,21.4573,21.4427,21.4476,50800.0
2013-02-05 12:35:00,44.01,44.04,44.0,44.03,18800.0,21.4476,21.4622,21.4427,21.4573,18800.0
2013-02-05 12:40:00,44.02,44.06,44.02,44.05,79400.0,21.4524,21.4719,21.4524,21.4671,79400.0
2013-02-05 12:45:00,44.04,44.09,44.03,44.08,32500.0,21.4622,21.4866,21.4573,21.4817,32500.0
2013-02-05 12:50:00,44.08,44.09,44.06,44.06,23400.0,21.4817,21.4866,21.4719,21.4719,23400.0
2013-02-05 12:55:00,44.05,44.07,44.05,44.06,27100.0,21.4671,21.4768,21.4671,21.4719,27100.0
2013-02-05 13:00:00,44.06,44.08,44.05,44.07,30400.0,21.4719,21.4817,21.4671,21.4768,30400.0
2013-02-05 13:05:00,44.07,44.11,44.06,44.07,45800.0,21.4768,21.4963,21.4719,21.4768,45800.0
2013-02-05 13:10:00,44.07,44.11,44.07,44.08,16700.0,21.4768,21.4963,21.4768,21.4817,16700.0
2013-02-05 13:15:00,44.09,44.11,44.08,44.11,11000.0,21.4866,21.4963,21.4817,21.4963,11000.0
2013-02-05 13:20:00,44.1,44.1,44.06,44.08,62200.0,21.4914,21.4914,21.4719,21.4817,62200.0
2013-02-05 13:25:00,44.09,44.13,44.08,44.12,26900.0,21.4866,21.506,21.4817,21.5012,26900.0
2013-02-05 13:30:00,44.11,44.12,44.09,44.11,17200.0,21.4963,21.5012,21.4866,21.4963,17200.0
2013-02-05 13:35:00,44.11,44.14,44.09,44.09,27400.0,21.4963,21.5109,21.4866,21.4866,27400.0
2013-02-05 13:40:00,44.09,44.12,44.09,44.11,45000.0,21.4866,21.5012,21.4866,21.4963,45000.0
2013-02-05 13:45:00,44.1,44.12,44.09,44.1,42400.0,21.4914,21.5012,21.4866,21.4914,42400.0
2013-02-05 13:50:00,44.1,44.14,44.08,44.11,50200.0,21.4914,21.5109,21.4817,21.4963,50200.0
2013-02-05 13:55:00,44.11,44.12,44.08,44.12,43100.0,21.4963,21.5012,21.4817,21.5012,43100.0
2013-02-05 14:00:00,44.12,44.15,44.11,44.15,41300.0,21.5012,21.5158,21.4963,21.5158,41300.0
2013-02-05 14:05:00,44.14,44.17,44.13,44.16,38200.0,21.5109,21.5255,21.506,21.5207,38200.0
2013-02-05 14:10:00,44.17,44.18,44.16,44.18,31700.0,21.5255,21.5304,21.5207,21.5304,31700.0
2013-02-05 14:15:00,44.18,44.19,44.17,44.19,33400.0,21.5304,21.5353,21.5255,21.5353,33400.0
2013-02-05 14:20:00,44.19,44.2,44.18,44.2,40300.0,21.5353,21.5402,21.5304,21.5402,40300.0
2013-02-05 14:25:00,44.19,44.23,44.19,44.22,35400.0,21.5353,21.5548,21.5353,21.5499,35400.0
2013-02-05 14:30:00,44.23,44.23,44.19,44.2,35900.0,21.5548,21.5548,21.5353,21.5402,35900.0
2013-02-05 14:35:00,44.2,44.22,44.19,44.21,15500.0,21.5402,21.5499,21.5353,21.545,15500.0
2013-02-05 14:40:00,44.21,44.23,44.2,44.23,25800.0,21.545,21.5548,21.5402,21.5548,25800.0
2013-02-05 14:45:00,44.23,44.25,44.23,44.24,22400.0,21.5548,21.5645,21.5548,21.5597,22400.0
2013-02-05 14:50:00,44.23,44.25,44.21,44.21,24700.0,21.5548,21.5645,21.545,21.545,24700.0
2013-02-05 14:55:00,44.21,44.24,44.21,44.23,63200.0,21.545,21.5597,21.545,21.5548,63200.0
2013-02-05 15:00:00,44.24,44.25,44.23,44.25,32700.0,21.5597,21.5645,21.5548,21.5645,32700.0
2013-02-05 15:05:00,44.25,44.27,44.23,44.25,72900.0,21.5645,21.5743,21.5548,21.5645,72900.0
2013-02-05 15:10:00,44.25,44.3,44.25,44.3,101800.0,21.5645,21.5889,21.5645,21.5889,101800.0
2013-02-05 15:15:00,44.29,44.31,44.28,44.29,87100.0,21.584,21.5938,21.5791,21.584,87100.0
2013-02-05 15:20:00,44.29,44.3,44.28,44.29,139500.0,21.584,21.5889,21.5791,21.584,139500.0
2013-02-05 15:25:00,44.29,44.31,44.28,44.3,112400.0,21.584,21.5938,21.5791,21.5889,112400.0
2013-02-05 15:30:00,44.3,44.3,44.28,44.29,62000.0,21.5889,21.5889,21.5791,21.584,62000.0
2013-02-05 15:35:00,44.29,44.31,44.27,44.28,132600.0,21.584,21.5938,21.5743,21.5791,132600.0
2013-02-05 15:40:00,44.28,44.29,44.23,44.23,52900.0,21.5791,21.584,21.5548,21.5548,52900.0
2013-02-05 15:45:00,44.23,44.24,44.22,44.22,92500.0,21.5548,21.5597,21.5499,21.5499,92500.0
2013-02-05 15:50:00,44.22,44.24,44.21,44.22,237600.0,21.5499,21.5597,21.545,21.5499,237600.0
2013-02-05 15:55:00,44.22,44.24,44.19,44.2,220300.0,21.5499,21.5597,21.5353,21.5402,220300.0
2013-02-06 09:30:00,43.58,43.58,43.5,43.53,216100.0,21.238,21.238,21.199,21.2136,216100.0
2013-02-06 09:35:00,43.53,43.65,43.51,43.64,224200.0,21.2136,21.2721,21.2039,21.2673,224200.0
2013-02-06 09:40:00,43.64,43.65,43.6,43.61,152800.0,21.2673,21.2721,21.2478,21.2526,152800.0
2013-02-06 09:45:00,43.61,43.68,43.6,43.68,159600.0,21.2526,21.2867,21.2478,21.2867,159600.0
2013-02-06 09:50:00,43.68,43.68,43.61,43.62,135100.0,21.2867,21.2867,21.2526,21.2575,135100.0
2013-02-06 09:55:00,43.61,43.65,43.61,43.64,181500.0,21.2526,21.2721,21.2526,21.2673,181500.0
2013-02-06 10:00:00,43.64,43.65,43.6,43.61,81000.0,21.2673,21.2721,21.2478,21.2526,81000.0
2013-02-06 10:05:00,43.62,43.66,43.61,43.65,116600.0,21.2575,21.277,21.2526,21.2721,116600.0
2013-02-06 10:10:00,43.65,43.74,43.65,43.74,95700.0,21.2721,21.316,21.2721,21.316,95700.0
2013-02-06 10:15:00,43.74,43.79,43.72,43.79,274600.0,21.316,21.3404,21.3062,21.3404,274600.0
2013-02-06 10:20:00,43.79,43.83,43.78,43.8,155900.0,21.3404,21.3598,21.3355,21.3452,155900.0
2013-02-06 10:25:00,43.81,43.88,43.8,43.8,116000.0,21.3501,21.3842,21.3452,21.3452,116000.0
2013-02-06 10:30:00,43.8,43.83,43.76,43.77,158800.0,21.3452,21.3598,21.3257,21.3306,158800.0
2013-02-06 10:35:00,43.77,43.82,43.75,43.79,118600.0,21.3306,21.355,21.3209,21.3404,118600.0
2013-02-06 10:40:00,43.8,43.8,43.77,43.77,80400.0,21.3452,21.3452,21.3306,21.3306,80400.0
2013-02-06 10:45:00,43.77,43.8,43.76,43.79,54700.0,21.3306,21.3452,21.3257,21.3404,54700.0
2013-02-06 10:50:00,43.79,43.85,43.79,43.81,114500.0,21.3404,21.3696,21.3404,21.3501,114500.0
2013-02-06 10:55:00,43.81,43.82,43.78,43.82,84100.0,21.3501,21.355,21.3355,21.355,84100.0
2013-02-06 11:00:00,43.82,43.85,43.79,43.8,97600.0,21.355,21.3696,21.3404,21.3452,97600.0
2013-02-06 11:05:00,43.79,43.85,43.79,43.82,164700.0,21.3404,21.3696,21.3404,21.355,164700.0
2013-02-06 11:10:00,43.82,43.82,43.75,43.77,154700.0,21.355,21.355,21.3209,21.3306,154700.0
2013-02-06 11:15:00,43.77,43.78,43.75,43.75,196000.0,21.3306,21.3355,21.3209,21.3209,196000.0
2013-02-06 11:20:00,43.75,43.76,43.71,43.72,174800.0,21.3209,21.3257,21.3014,21.3062,174800.0
2013-02-06 11:25:00,43.71,43.76,43.71,43.76,185100.0,21.3014,21.3257,21.3014,21.3257,185100.0
2013-02-06 11:30:00,43.75,43.81,43.74,43.79,306300.0,21.3209,21.3501,21.316,21.3404,306300.0
2013-02-06 11:35:00,43.78,43.8,43.72,43.73,146100.0,21.3355,21.3452,21.3062,21.3111,146100.0
2013-02-06 11:40:00,43.73,43.74,43.7,43.7,87400.0,21.3111,21.316,21.2965,21.2965,87400.0
2013-02-06 11:45:00,43.7,43.71,43.7,43.7,41400.0,21.2965,21.3014,21.2965,21.2965,41400.0
2013-02-06 11:50:00,43.7,43.72,43.69,43.69,56400.0,21.2965,21.3062,21.2916,21.2916,56400.0
2013-02-06 11:55:00,43.69,43.72,43.69,43.7,53900.0,21.2916,21.3062,21.2916,21.2965,53900.0
2013-02-06 12:00:00,43.71,43.71,43.68,43.7,92700.0,21.3014,21.3014,21.2867,21.2965,92700.0
2013-02-06 12:05:00,43.7,43.71,43.7,43.7,42800.0,21.2965,21.3014,21.2965,21.2965,42800.0
2013-02-06 12:10:00,43.7,43.71,43.7,43.7,22300.0,21.2965,21.3014,21.2965,21.2965,22300.0
2013-02-06 12:15:00,43.7,43.74,43.7,43.73,53100.0,21.2965,21.316,21.2965,21.3111,53100.0
2013-02-06 12:20:00,43.73,43.79,43.73,43.79,50300.0,21.3111,21.3404,21.3111,21.3404,50300.0
2013-02-06 12:25:00,43.78,43.79,43.76,43.76,73900.0,21.3355,21.3404,21.3257,21.3257,73900.0
2013-02-06 12:30:00,43.77,43.79,43.76,43.78,68700.0,21.3306,21.3404,21.3257,21.3355,68700.0
2013-02-06 12:35:00,43.77,43.79,43.77,43.77,67900.0,21.3306,21.3404,21.3306,21.3306,67900.0
2013-02-06 12:40:00,43.76,43.78,43.74,43.77,47300.0,21.3257,21.3355,21.316,21.3306,47300.0
2013-02-06 12:45:00,43.76,43.78,43.75,43.76,28500.0,21.3257,21.3355,21.3209,21.3257,28500.0
2013-02-06 12:50:00,43.75,43.75,43.73,43.74,20900.0,21.3209,21.3209,21.3111,21.316,20900.0
2013-02-06 12:55:00,43.73,43.74,43.7,43.7,167800.0,21.3111,21.316,21.2965,21.2965,167800.0
2013-02-06 13:00:00,43.7,43.7,43.64,43.65,225400.0,21.2965,21.2965,21.2673,21.2721,225400.0
2013-02-06 13:05:00,43.64,43.65,43.63,43.63,1200600.0,21.2673,21.2721,21.2624,21.2624,1200600.0
2013-02-06 13:10:00,43.64,43.67,43.63,43.67,136000.0,21.2673,21.2819,21.2624,21.2819,136000.0
2013-02-06 13:15:00,43.66,43.69,43.65,43.69,30600.0,21.277,21.2916,21.2721,21.2916,30600.0
2013-02-06 13:20:00,43.69,43.7,43.66,43.67,57400.0,21.2916,21.2965,21.277,21.2819,57400.0
2013-02-06 13:25:00,43.66,43.69,43.65,43.66,57700.0,21.277,21.2916,21.2721,21.277,57700.0
2013-02-06 13:30:00,43.66,43.66,43.63,43.64,38800.0,21.277,21.277,21.2624,21.2673,38800.0
2013-02-06 13:35:00,43.65,43.66,43.64,43.66,57200.0,21.2721,21.277,21.2673,21.277,57200.0
2013-02-06 13:40:00,43.66,43.68,43.65,43.66,30200.0,21.277,21.2867,21.2721,21.277,30200.0
2013-02-06 13:45:00,43.65,43.66,43.64,43.66,65100.0,21.2721,21.277,21.2673,21.277,65100.0
2013-02-06 13:50:00,43.65,43.66,43.65,43.65,113600.0,21.2721,21.277,21.2721,21.2721,113600.0
2013-02-06 13:55:00,43.66,43.68,43.65,43.66,40200.0,21.277,21.2867,21.2721,21.277,40200.0
2013-02-06 14:00:00,43.66,43.67,43.65,43.66,20400.0,21.277,21.2819,21.2721,21.277,20400.0
2013-02-06 14:05:00,43.67,43.68,43.66,43.67,17900.0,21.2819,21.2867,21.277,21.2819,17900.0
2013-02-06 14:10:00,43.67,43.71,43.67,43.71,45500.0,21.2819,21.3014,21.2819,21.3014,45500.0
2013-02-06 14:15:00,43.71,43.73,43.7,43.73,37400.0,21.3014,21.3111,21.2965,21.3111,37400.0
2013-02-06 14:20:00,43.73,43.76,43.72,43.75,27800.0,21.3111,21.3257,21.3062,21.3209,27800.0
2013-02-06 14:25:00,43.75,43.77,43.74,43.76,44800.0,21.3209,21.3306,21.316,21.3257,44800.0
2013-02-06 14:30:00,43.76,43.77,43.75,43.76,18000.0,21.3257,21.3306,21.3209,21.3257,18000.0
2013-02-06 14:35:00,43.76,43.76,43.73,43.76,31900.0,21.3257,21.3257,21.3111,21.3257,31900.0
2013-02-06 14:40:00,43.77,43.78,43.75,43.76,30200.0,21.3306,21.3355,21.3209,21.3257,30200.0
2013-02-06 14:45:00,43.77,43.82,43.76,43.82,74800.0,21.3306,21.355,21.3257,21.355,74800.0
2013-02-06 14:50:00,43.81,43.84,43.81,43.81,54500.0,21.3501,21.3647,21.3501,21.3501,54500.0
2013-02-06 14:55:00,43.81,43.85,43.81,43.84,42300.0,21.3501,21.3696,21.3501,21.3647,42300.0
2013-02-06 15:00:00,43.84,43.88,43.84,43.86,129900.0,21.3647,21.3842,21.3647,21.3745,129900.0
2013-02-06 15:05:00,43.86,43.89,43.86,43.89,110500.0,21.3745,21.3891,21.3745,21.3891,110500.0
2013-02-06 15:10:00,43.89,43.91,43.87,43.89,68600.0,21.3891,21.3988,21.3793,21.3891,68600.0
2013-02-06 15:15:00,43.88,43.92,43.88,43.9,46000.0,21.3842,21.4037,21.3842,21.394,46000.0
2013-02-06 15:20:00,43.9,43.93,43.89,43.93,67000.0,21.394,21.4086,21.3891,21.4086,67000.0
2013-02-06 15:25:00,43.92,43.96,43.89,43.96,116700.0,21.4037,21.4232,21.3891,21.4232,116700.0
2013-02-06 15:30:00,43.95,43.96,43.93,43.95,66000.0,21.4183,21.4232,21.4086,21.4183,66000.0
2013-02-06 15:35:00,43.95,43.97,43.94,43.95,91600.0,21.4183,21.4281,21.4135,21.4183,91600.0
2013-02-06 15:40:00,43.95,43.95,43.9,43.91,90100.0,21.4183,21.4183,21.394,21.3988,90100.0
2013-02-06 15:45:00,43.92,43.92,43.9,43.91,93000.0,21.4037,21.4037,21.394,21.3988,93000.0
2013-02-06 15:50:00,43.91,43.98,43.9,43.97,485200.0,21.3988,21.4329,21.394,21.4281,485200.0
2013-02-06 15:55:00,43.96,44.0,43.96,44.0,248300.0,21.4232,21.4427,21.4232,21.4427,248300.0
2013-02-07 09:30:00,43.65,43.8,43.64,43.8,249200.0,21.2721,21.3452,21.2673,21.3452,249200.0
2013-02-07 09:35:00,43.79,43.84,43.72,43.75,169300.0,21.3404,21.3647,21.3062,21.3209,169300.0
2013-02-07 09:40:00,43.75,43.75,43.63,43.69,82600.0,21.3209,21.3209,21.2624,21.2916,82600.0
2013-02-07 09:45:00,43.7,43.73,43.67,43.71,60700.0,21.2965,21.3111,21.2819,21.3014,60700.0
2013-02-07 09:50:00,43.7,43.7,43.61,43.62,66100.0,21.2965,21.2965,21.2526,21.2575,66100.0
2013-02-07 09:55:00,43.62,43.62,43.59,43.6,61500.0,21.2575,21.2575,21.2429,21.2478,61500.0
2013-02-07 10:00:00,43.61,43.61,43.57,43.59,57100.0,21.2526,21.2526,21.2331,21.2429,57100.0
2013-02-07 10:05:00,43.57,43.58,43.51,43.52,106400.0,21.2331,21.238,21.2039,21.2088,106400.0
2013-02-07 10:10:00,43.51,43.52,43.42,43.42,121200.0,21.2039,21.2088,21.16,21.16,121200.0
2013-02-07 10:15:00,43.42,43.44,43.4,43.43,94200.0,21.16,21.1698,21.1503,21.1649,94200.0
2013-02-07 10:20:00,43.43,43.46,43.33,43.33,104100.0,21.1649,21.1795,21.1162,21.1162,104100.0
2013-02-07 10:25:00,43.33,43.37,43.29,43.29,103900.0,21.1162,21.1357,21.0967,21.0967,103900.0
2013-02-07 10:30:00,43.29,43.32,43.28,43.29,69400.0,21.0967,21.1113,21.0918,21.0967,69400.0
2013-02-07 10:35:00,43.29,43.29,43.2,43.2,141900.0,21.0967,21.0967,21.0528,21.0528,141900.0
2013-02-07 10:40:00,43.21,43.21,43.12,43.13,95700.0,21.0577,21.0577,21.0138,21.0187,95700.0
2013-02-07 10:45:00,43.13,43.13,43.05,43.08,156700.0,21.0187,21.0187,20.9797,20.9943,156700.0
2013-02-07 10:50:00,43.08,43.09,43.0,43.04,144400.0,20.9943,20.9992,20.9554,20.9749,144400.0
2013-02-07 10:55:00,43.04,43.12,43.01,43.1,151800.0,20.9749,21.0138,20.9602,21.0041,151800.0
2013-02-07 11:00:00,43.1,43.16,43.08,43.16,72700.0,21.0041,21.0333,20.9943,21.0333,72700.0
2013-02-07 11:05:00,43.16,43.25,43.15,43.25,92800.0,21.0333,21.0772,21.0285,21.0772,92800.0
2013-02-07 11:10:00,43.24,43.25,43.21,43.22,56800.0,21.0723,21.0772,21.0577,21.0626,56800.0
2013-02-07 11:15:00,43.23,43.23,43.17,43.21,81900.0,21.0674,21.0674,21.0382,21.0577,81900.0
2013-02-07 11:20:00,43.2,43.22,43.12,43.13,96000.0,21.0528,21.0626,21.0138,21.0187,96000.0
2013-02-07 11:25:00,43.13,43.15,43.03,43.14,100300.0,21.0187,21.0285,20.97,21.0236,100300.0
2013-02-07 11:30:00,43.13,43.19,43.08,43.09,102100.0,21.0187,21.048,20.9943,20.9992,102100.0
2013-02-07 11:35:00,43.08,43.11,43.03,43.05,52400.0,20.9943,21.009,20.97,20.9797,52400.0
2013-02-07 11:40:00,43.04,43.07,43.03,43.04,34800.0,20.9749,20.9895,20.97,20.9749,34800.0
2013-02-07 11:45:00,43.04,43.08,43.03,43.05,22100.0,20.9749,20.9943,20.97,20.9797,22100.0
2013-02-07 11:50:00,43.05,43.11,43.05,43.1,43200.0,20.9797,21.009,20.9797,21.0041,43200.0
2013-02-07 11:55:00,43.1,43.13,43.09,43.13,26300.0,21.0041,21.0187,20.9992,21.0187,26300.0
2013-02-07 12:00:00,43.13,43.18,43.12,43.18,51400.0,21.0187,21.0431,21.0138,21.0431,51400.0
2013-02-07 12:05:00,43.18,43.18,43.16,43.18,22600.0,21.0431,21.0431,21.0333,21.0431,22600.0
2013-02-07 12:10:00,43.18,43.18,43.15,43.16,43100.0,21.0431,21.0431,21.0285,21.0333,43100.0
2013-02-07 12:15:00,43.16,43.2,43.16,43.19,56200.0,21.0333,21.0528,21.0333,21.048,56200.0
2013-02-07 12:20:00,43.19,43.22,43.17,43.2,47800.0,21.048,21.0626,21.0382,21.0528,47800.0
2013-02-07 12:25:00,43.21,43.22,43.19,43.21,19900.0,21.0577,21.0626,21.048,21.0577,19900.0
2013-02-07 12:30:00,43.21,43.26,43.2,43.25,50200.0,21.0577,21.0821,21.0528,21.0772,50200.0
2013-02-07 12:35:00,43.24,43.28,43.23,43.25,41400.0,21.0723,21.0918,21.0674,21.0772,41400.0
2013-02-07 12:40:00,43.25,43.26,43.24,43.25,34400.0,21.0772,21.0821,21.0723,21.0772,34400.0
2013-02-07 12:45:00,43.26,43.3,43.25,43.29,133100.0,21.0821,21.1016,21.0772,21.0967,133100.0
2013-02-07 12:50:00,43.28,43.29,43.22,43.23,71300.0,21.0918,21.0967,21.0626,21.0674,71300.0
2013-02-07 12:55:00,43.22,43.26,43.22,43.23,31000.0,21.0626,21.0821,21.0626,21.0674,31000.0
2013-02-07 13:00:00,43.23,43.26,43.22,43.24,47500.0,21.0674,21.0821,21.0626,21.0723,47500.0
2013-02-07 13:05:00,43.24,43.24,43.2,43.21,47200.0,21.0723,21.0723,21.0528,21.0577,47200.0
2013-02-07 13:10:00,43.22,43.22,43.17,43.18,45200.0,21.0626,21.0626,21.0382,21.0431,45200.0
2013-02-07 13:15:00,43.17,43.18,43.15,43.17,41500.0,21.0382,21.0431,21.0285,21.0382,41500.0
2013-02-07 13:20:00,43.17,43.19,43.16,43.17,31700.0,21.0382,21.048,21.0333,21.0382,31700.0
2013-02-07 13:25:00,43.17,43.21,43.16,43.18,33900.0,21.0382,21.0577,21.0333,21.0431,33900.0
2013-02-07 13:30:00,43.19,43.19,43.18,43.18,14100.0,21.048,21.048,21.0431,21.0431,14100.0
2013-02-07 13:35:00,43.19,43.2,43.18,43.18,38300.0,21.048,21.0528,21.0431,21.0431,38300.0
2013-02-07 13:40:00,43.18,43.23,43.18,43.23,41800.0,21.0431,21.0674,21.0431,21.0674,41800.0
2013-02-07 13:45:00,43.24,43.28,43.24,43.24,70800.0,21.0723,21.0918,21.0723,21.0723,70800.0
2013-02-07 13:50:00,43.25,43.26,43.24,43.25,19000.0,21.0772,21.0821,21.0723,21.0772,19000.0
2013-02-07 13:55:00,43.25,43.28,43.25,43.27,21700.0,21.0772,21.0918,21.0772,21.0869,21700.0
2013-02-07 14:00:00,43.27,43.31,43.26,43.27,51700.0,21.0869,21.1064,21.0821,21.0869,51700.0
2013-02-07 14:05:00,43.27,43.27,43.23,43.24,26600.0,21.0869,21.0869,21.0674,21.0723,26600.0
2013-02-07 14:10:00,43.25,43.25,43.23,43.23,29100.0,21.0772,21.0772,21.0674,21.0674,29100.0
2013-02-07 14:15:00,43.23,43.24,43.22,43.23,20600.0,21.0674,21.0723,21.0626,21.0674,20600.0
2013-02-07 14:20:00,43.22,43.24,43.22,43.23,17800.0,21.0626,21.0723,21.0626,21.0674,17800.0
2013-02-07 14:25:00,43.23,43.24,43.22,43.23,18600.0,21.0674,21.0723,21.0626,21.0674,18600.0
2013-02-07 14:30:00,43.23,43.23,43.2,43.2,94400.0,21.0674,21.0674,21.0528,21.0528,94400.0
2013-02-07 14:35:00,43.21,43.21,43.16,43.16,53200.0,21.0577,21.0577,21.0333,21.0333,53200.0
2013-02-07 14:40:00,43.16,43.18,43.16,43.16,27900.0,21.0333,21.0431,21.0333,21.0333,27900.0
2013-02-07 14:45:00,43.16,43.19,43.16,43.19,19700.0,21.0333,21.048,21.0333,21.048,19700.0
2013-02-07 14:50:00,43.19,43.2,43.18,43.19,52800.0,21.048,21.0528,21.0431,21.048,52800.0
2013-02-07 14:55:00,43.19,43.21,43.18,43.21,44400.0,21.048,21.0577,21.0431,21.0577,44400.0
2013-02-07 15:00:00,43.21,43.21,43.16,43.17,55800.0,21.0577,21.0577,21.0333,21.0382,55800.0
2013-02-07 15:05:00,43.16,43.2,43.16,43.18,40200.0,21.0333,21.0528,21.0333,21.0431,40200.0
2013-02-07 15:10:00,43.18,43.2,43.17,43.18,31900.0,21.0431,21.0528,21.0382,21.0431,31900.0
2013-02-07 15:15:00,43.18,43.23,43.18,43.22,72100.0,21.0431,21.0674,21.0431,21.0626,72100.0
2013-02-07 15:20:00,43.22,43.23,43.18,43.2,161700.0,21.0626,21.0674,21.0431,21.0528,161700.0
2013-02-07 15:25:00,43.2,43.21,43.18,43.19,108400.0,21.0528,21.0577,21.0431,21.048,108400.0
2013-02-07 15:30:00,43.2,43.2,43.18,43.19,86500.0,21.0528,21.0528,21.0431,21.048,86500.0
2013-02-07 15:35:00,43.2,43.2,43.16,43.18,178400.0,21.0528,21.0528,21.0333,21.0431,178400.0
2013-02-07 15:40:00,43.17,43.19,43.15,43.16,128000.0,21.0382,21.048,21.0285,21.0333,128000.0
2013-02-07 15:45:00,43.15,43.16,43.12,43.14,144700.0,21.0285,21.0333,21.0138,21.0236,144700.0
2013-02-07 15:50:00,43.14,43.17,43.12,43.16,226300.0,21.0236,21.0382,21.0138,21.0333,226300.0
2013-02-07 15:55:00,43.16,43.17,43.14,43.17,275500.0,21.0333,21.0382,21.0236,21.0382,275500.0
2013-02-08 09:30:00,42.96,43.05,42.96,43.02,302600.0,20.9359,20.9797,20.9359,20.9651,302600.0
2013-02-08 09:35:00,43.02,43.15,43.02,43.14,152900.0,20.9651,21.0285,20.9651,21.0236,152900.0
2013-02-08 09:40:00,43.14,43.22,43.13,43.18,196600.0,21.0236,21.0626,21.0187,21.0431,196600.0
2013-02-08 09:45:00,43.18,43.25,43.17,43.24,174600.0,21.0431,21.0772,21.0382,21.0723,174600.0
2013-02-08 09:50:00,43.24,43.3,43.23,43.29,131700.0,21.0723,21.1016,21.0674,21.0967,131700.0
2013-02-08 09:55:00,43.29,43.31,43.24,43.27,78000.0,21.0967,21.1064,21.0723,21.0869,78000.0
2013-02-08 10:00:00,43.29,43.34,43.27,43.33,118200.0,21.0967,21.1211,21.0869,21.1162,118200.0
2013-02-08 10:05:00,43.34,43.35,43.27,43.29,86200.0,21.1211,21.1259,21.0869,21.0967,86200.0
2013-02-08 10:10:00,43.29,43.35,43.27,43.34,132400.0,21.0967,21.1259,21.0869,21.1211,132400.0
2013-02-08 10:15:00,43.35,43.44,43.33,43.42,124600.0,21.1259,21.1698,21.1162,21.16,124600.0
2013-02-08 10:20:00,43.43,43.49,43.42,43.49,137900.0,21.1649,21.1942,21.16,21.1942,137900.0
2013-02-08 10:25:00,43.49,43.5,43.43,43.44,54200.0,21.1942,21.199,21.1649,21.1698,54200.0
2013-02-08 10:30:00,43.45,43.49,43.42,43.47,102300.0,21.1747,21.1942,21.16,21.1844,102300.0
2013-02-08 10:35:00,43.47,43.47,43.41,43.47,225500.0,21.1844,21.1844,21.1552,21.1844,225500.0
2013-02-08 10:40:00,43.47,43.47,43.39,43.4,61800.0,21.1844,21.1844,21.1454,21.1503,61800.0
2013-02-08 10:45:00,43.41,43.42,43.38,43.39,57900.0,21.1552,21.16,21.1405,21.1454,57900.0
2013-02-08 10:50:00,43.4,43.4,43.35,43.36,66200.0,21.1503,21.1503,21.1259,21.1308,66200.0
2013-02-08 10:55:00,43.35,43.37,43.34,43.34,71700.0,21.1259,21.1357,21.1211,21.1211,71700.0
2013-02-08 11:00:00,43.35,43.35,43.3,43.3,77700.0,21.1259,21.1259,21.1016,21.1016,77700.0
2013-02-08 11:05:00,43.29,43.3,43.28,43.3,58500.0,21.0967,21.1016,21.0918,21.1016,58500.0
2013-02-08 11:10:00,43.29,43.3,43.2,43.2,144700.0,21.0967,21.1016,21.0528,21.0528,144700.0
2013-02-08 11:15:00,43.2,43.22,43.18,43.22,131700.0,21.0528,21.0626,21.0431,21.0626,131700.0
2013-02-08 11:20:00,43.22,43.24,43.19,43.24,89100.0,21.0626,21.0723,21.048,21.0723,89100.0
2013-02-08 11:25:00,43.24,43.26,43.23,43.25,86500.0,21.0723,21.0821,21.0674,21.0772,86500.0
2013-02-08 11:30:00,43.25,43.27,43.23,43.26,83800.0,21.0772,21.0869,21.0674,21.0821,83800.0
2013-02-08 11:35:00,43.27,43.32,43.27,43.3,200200.0,21.0869,21.1113,21.0869,21.1016,200200.0
2013-02-08 11:40:00,43.3,43.33,43.29,43.3,25300.0,21.1016,21.1162,21.0967,21.1016,25300.0
2013-02-08 11:45:00,43.3,43.32,43.29,43.3,17300.0,21.1016,21.1113,21.0967,21.1016,17300.0
2013-02-08 11:50:00,43.3,43.34,43.3,43.34,50800.0,21.1016,21.1211,21.1016,21.1211,50800.0
2013-02-08 11:55:00,43.33,43.36,43.32,43.33,49700.0,21.1162,21.1308,21.1113,21.1162,49700.0
2013-02-08 12:00:00,43.33,43.35,43.3,43.32,38100.0,21.1162,21.1259,21.1016,21.1113,38100.0
2013-02-08 12:05:00,43.32,43.33,43.29,43.29,68300.0,21.1113,21.1162,21.0967,21.0967,68300.0
2013-02-08 12:10:00,43.3,43.3,43.27,43.28,52800.0,21.1016,21.1016,21.0869,21.0918,52800.0
2013-02-08 12:15:00,43.29,43.3,43.27,43.29,21100.0,21.0967,21.1016,21.0869,21.0967,21100.0
2013-02-08 12:20:00,43.29,43.3,43.27,43.27,14100.0,21.0967,21.1016,21.0869,21.0869,14100.0
2013-02-08 12:25:00,43.27,43.28,43.27,43.28,5800.0,21.0869,21.0918,21.0869,21.0918,5800.0
2013-02-08 12:30:00,43.27,43.28,43.24,43.24,26300.0,21.0869,21.0918,21.0723,21.0723,26300.0
2013-02-08 12:35:00,43.24,43.24,43.22,43.23,23600.0,21.0723,21.0723,21.0626,21.0674,23600.0
2013-02-08 12:40:00,43.23,43.23,43.21,43.21,36500.0,21.0674,21.0674,21.0577,21.0577,36500.0
2013-02-08 12:45:00,43.21,43.21,43.18,43.2,43800.0,21.0577,21.0577,21.0431,21.0528,43800.0
2013-02-08 12:50:00,43.2,43.21,43.19,43.2,23800.0,21.0528,21.0577,21.048,21.0528,23800.0
2013-02-08 12:55:00,43.2,43.22,43.19,43.21,36200.0,21.0528,21.0626,21.048,21.0577,36200.0
2013-02-08 13:00:00,43.2,43.21,43.2,43.21,9400.0,21.0528,21.0577,21.0528,21.0577,9400.0
2013-02-08 13:05:00,43.2,43.21,43.18,43.18,43400.0,21.0528,21.0577,21.0431,21.0431,43400.0
2013-02-08 13:10:00,43.19,43.2,43.18,43.2,32700.0,21.048,21.0528,21.0431,21.0528,32700.0
2013-02-08 13:15:00,43.19,43.2,43.18,43.19,12000.0,21.048,21.0528,21.0431,21.048,12000.0
2013-02-08 13:20:00,43.19,43.19,43.17,43.17,32700.0,21.048,21.048,21.0382,21.0382,32700.0
2013-02-08 13:25:00,43.17,43.18,43.15,43.15,18100.0,21.0382,21.0431,21.0285,21.0285,18100.0
2013-02-08 13:30:00,43.16,43.16,43.15,43.16,59900.0,21.0333,21.0333,21.0285,21.0333,59900.0
2013-02-08 13:35:00,43.16,43.16,43.14,43.15,50600.0,21.0333,21.0333,21.0236,21.0285,50600.0
2013-02-08 13:40:00,43.16,43.22,43.15,43.22,48600.0,21.0333,21.0626,21.0285,21.0626,48600.0
2013-02-08 13:45:00,43.22,43.23,43.21,43.22,34500.0,21.0626,21.0674,21.0577,21.0626,34500.0
2013-02-08 13:50:00,43.22,43.22,43.2,43.2,33400.0,21.0626,21.0626,21.0528,21.0528,33400.0
2013-02-08 13:55:00,43.2,43.21,43.2,43.2,23700.0,21.0528,21.0577,21.0528,21.0528,23700.0
2013-02-08 14:00:00,43.2,43.21,43.19,43.2,17700.0,21.0528,21.0577,21.048,21.0528,17700.0
2013-02-08 14:05:00,43.2,43.22,43.2,43.22,51700.0,21.0528,21.0626,21.0528,21.0626,51700.0
2013-02-08 14:10:00,43.22,43.23,43.2,43.22,112900.0,21.0626,21.0674,21.0528,21.0626,112900.0
2013-02-08 14:15:00,43.22,43.22,43.19,43.19,19700.0,21.0626,21.0626,21.048,21.048,19700.0
2013-02-08 14:20:00,43.19,43.2,43.17,43.18,44500.0,21.048,21.0528,21.0382,21.0431,44500.0
2013-02-08 14:25:00,43.19,43.21,43.18,43.2,79300.0,21.048,21.0577,21.0431,21.0528,79300.0
2013-02-08 14:30:00,43.2,43.2,43.19,43.2,15100.0,21.0528,21.0528,21.048,21.0528,15100.0
2013-02-08 14:35:00,43.19,43.21,43.19,43.2,86000.0,21.048,21.0577,21.048,21.0528,86000.0
2013-02-08 14:40:00,43.19,43.2,43.19,43.19,19100.0,21.048,21.0528,21.048,21.048,19100.0
2013-02-08 14:45:00,43.2,43.2,43.18,43.18,66300.0,21.0528,21.0528,21.0431,21.0431,66300.0
2013-02-08 14:50:00,43.18,43.19,43.17,43.18,47000.0,21.0431,21.048,21.0382,21.0431,47000.0
2013-02-08 14:55:00,43.19,43.19,43.18,43.18,37900.0,21.048,21.048,21.0431,21.0431,37900.0
2013-02-08 15:00:00,43.19,43.19,43.18,43.19,35400.0,21.048,21.048,21.0431,21.048,35400.0
2013-02-08 15:05:00,43.19,43.19,43.18,43.19,31100.0,21.048,21.048,21.0431,21.048,31100.0
2013-02-08 15:10:00,43.19,43.2,43.18,43.2,50600.0,21.048,21.0528,21.0431,21.0528,50600.0
2013-02-08 15:15:00,43.2,43.21,43.19,43.19,140900.0,21.0528,21.0577,21.048,21.048,140900.0
2013-02-08 15:20:00,43.19,43.2,43.19,43.2,17400.0,21.048,21.0528,21.048,21.0528,17400.0
2013-02-08 15:25:00,43.2,43.2,43.19,43.2,63500.0,21.0528,21.0528,21.048,21.0528,63500.0
2013-02-08 15:30:00,43.2,43.2,43.19,43.2,64300.0,21.0528,21.0528,21.048,21.0528,64300.0
2013-02-08 15:35:00,43.19,43.2,43.18,43.18,156400.0,21.048,21.0528,21.0431,21.0431,156400.0
2013-02-08 15:40:00,43.18,43.19,43.13,43.15,132500.0,21.0431,21.048,21.0187,21.0285,132500.0
2013-02-08 15:45:00,43.15,43.19,43.14,43.18,187500.0,21.0285,21.048,21.0236,21.0431,187500.0
2013-02-08 15:50:00,43.19,43.2,43.15,43.18,333100.0,21.048,21.0528,21.0285,21.0431,333100.0
2013-02-08 15:55:00,43.18,43.21,43.16,43.16,482000.0,21.0431,21.0577,21.0333,21.0333,482000.0
2013-02-11 09:30:00,42.96,42.98,42.84,42.85,286100.0,20.9359,20.9456,20.8774,20.8823,286100.0
2013-02-11 09:35:00,42.86,42.86,42.71,42.73,226900.0,20.8871,20.8871,20.814,20.8238,226900.0
2013-02-11 09:40:00,42.73,42.74,42.7,42.72,124100.0,20.8238,20.8287,20.8092,20.8189,124100.0
2013-02-11 09:45:00,42.72,42.73,42.55,42.59,324500.0,20.8189,20.8238,20.7361,20.7556,324500.0
2013-02-11 09:50:00,42.59,42.76,42.58,42.76,163300.0,20.7556,20.8384,20.7507,20.8384,163300.0
2013-02-11 09:55:00,42.75,42.8,42.74,42.76,87900.0,20.8335,20.8579,20.8287,20.8384,87900.0
2013-02-11 10:00:00,42.77,42.82,42.77,42.8,69700.0,20.8433,20.8676,20.8433,20.8579,69700.0
2013-02-11 10:05:00,42.8,42.8,42.76,42.77,106800.0,20.8579,20.8579,20.8384,20.8433,106800.0
2013-02-11 10:10:00,42.77,42.77,42.74,42.75,105700.0,20.8433,20.8433,20.8287,20.8335,105700.0
2013-02-11 10:15:00,42.75,42.77,42.7,42.74,174800.0,20.8335,20.8433,20.8092,20.8287,174800.0
2013-02-11 10:20:00,42.74,42.78,42.73,42.76,112500.0,20.8287,20.8481,20.8238,20.8384,112500.0
2013-02-11 10:25:00,42.75,42.77,42.75,42.76,75900.0,20.8335,20.8433,20.8335,20.8384,75900.0
2013-02-11 10:30:00,42.76,42.77,42.73,42.73,238500.0,20.8384,20.8433,20.8238,20.8238,238500.0
2013-02-11 10:35:00,42.74,42.74,42.71,42.73,105600.0,20.8287,20.8287,20.814,20.8238,105600.0
2013-02-11 10:40:00,42.74,42.74,42.71,42.71,52400.0,20.8287,20.8287,20.814,20.814,52400.0
2013-02-11 10:45:00,42.72,42.73,42.68,42.7,115900.0,20.8189,20.8238,20.7994,20.8092,115900.0
2013-02-11 10:50:00,42.69,42.75,42.69,42.72,60900.0,20.8043,20.8335,20.8043,20.8189,60900.0
2013-02-11 10:55:00,42.72,42.72,42.71,42.72,29200.0,20.8189,20.8189,20.814,20.8189,29200.0
2013-02-11 11:00:00,42.72,42.75,42.71,42.74,164500.0,20.8189,20.8335,20.814,20.8287,164500.0
2013-02-11 11:05:00,42.75,42.75,42.71,42.72,84200.0,20.8335,20.8335,20.814,20.8189,84200.0
2013-02-11 11:10:00,42.72,42.74,42.71,42.73,51800.0,20.8189,20.8287,20.814,20.8238,51800.0
2013-02-11 11:15:00,42.73,42.76,42.73,42.75,80000.0,20.8238,20.8384,20.8238,20.8335,80000.0
2013-02-11 11:20:00,42.75,42.75,42.73,42.75,50800.0,20.8335,20.8335,20.8238,20.8335,50800.0
2013-02-11 11:25:00,42.75,42.76,42.74,42.75,103600.0,20.8335,20.8384,20.8287,20.8335,103600.0
2013-02-11 11:30:00,42.75,42.75,42.73,42.74,214700.0,20.8335,20.8335,20.8238,20.8287,214700.0
2013-02-11 11:35:00,42.74,42.75,42.72,42.74,229500.0,20.8287,20.8335,20.8189,20.8287,229500.0
2013-02-11 11:40:00,42.74,42.74,42.72,42.72,79400.0,20.8287,20.8287,20.8189,20.8189,79400.0
2013-02-11 11:45:00,42.72,42.74,42.72,42.73,82900.0,20.8189,20.8287,20.8189,20.8238,82900.0
2013-02-11 11:50:00,42.73,42.77,42.72,42.76,135900.0,20.8238,20.8433,20.8189,20.8384,135900.0
2013-02-11 11:55:00,42.77,42.78,42.76,42.78,96100.0,20.8433,20.8481,20.8384,20.8481,96100.0
2013-02-11 12:00:00,42.78,42.78,42.75,42.77,58400.0,20.8481,20.8481,20.8335,20.8433,58400.0
2013-02-11 12:05:00,42.77,42.77,42.75,42.76,40900.0,20.8433,20.8433,20.8335,20.8384,40900.0
2013-02-11 12:10:00,42.75,42.76,42.74,42.75,65300.0,20.8335,20.8384,20.8287,20.8335,65300.0
2013-02-11 12:15:00,42.75,42.79,42.74,42.79,133100.0,20.8335,20.853,20.8287,20.853,133100.0
2013-02-11 12:20:00,42.78,42.85,42.77,42.84,60300.0,20.8481,20.8823,20.8433,20.8774,60300.0
2013-02-11 12:25:00,42.85,42.87,42.81,42.82,285100.0,20.8823,20.892,20.8628,20.8676,285100.0
2013-02-11 12:30:00,42.82,42.85,42.82,42.83,49800.0,20.8676,20.8823,20.8676,20.8725,49800.0
2013-02-11 12:35:00,42.84,42.84,42.82,42.84,40600.0,20.8774,20.8774,20.8676,20.8774,40600.0
2013-02-11 12:40:00,42.83,42.84,42.82,42.82,33400.0,20.8725,20.8774,20.8676,20.8676,33400.0
2013-02-11 12:45:00,42.82,42.83,42.79,42.82,49400.0,20.8676,20.8725,20.853,20.8676,49400.0
2013-02-11 12:50:00,42.82,42.84,42.8,42.81,47700.0,20.8676,20.8774,20.8579,20.8628,47700.0
2013-02-11 12:55:00,42.81,42.82,42.79,42.8,61400.0,20.8628,20.8676,20.853,20.8579,61400.0
2013-02-11 13:00:00,42.81,42.87,42.8,42.85,62900.0,20.8628,20.892,20.8579,20.8823,62900.0
2013-02-11 13:05:00,42.85,42.87,42.85,42.87,28300.0,20.8823,20.892,20.8823,20.892,28300.0
2013-02-11 13:10:00,42.87,42.89,42.86,42.89,24200.0,20.892,20.9018,20.8871,20.9018,24200.0
2013-02-11 13:15:00,42.89,42.91,42.88,42.89,72700.0,20.9018,20.9115,20.8969,20.9018,72700.0
2013-02-11 13:20:00,42.9,42.91,42.89,42.91,44600.0,20.9066,20.9115,20.9018,20.9115,44600.0
2013-02-11 13:25:00,42.91,42.95,42.9,42.95,119900.0,20.9115,20.931,20.9066,20.931,119900.0
2013-02-11 13:30:00,42.95,42.95,42.91,42.91,96400.0,20.931,20.931,20.9115,20.9115,96400.0
2013-02-11 13:35:00,42.91,42.92,42.88,42.89,36100.0,20.9115,20.9164,20.8969,20.9018,36100.0
2013-02-11 13:40:00,42.89,42.9,42.88,42.88,38100.0,20.9018,20.9066,20.8969,20.8969,38100.0
2013-02-11 13:45:00,42.89,42.93,42.89,42.93,66200.0,20.9018,20.9212,20.9018,20.9212,66200.0
2013-02-11 13:50:00,42.93,42.95,42.91,42.93,77500.0,20.9212,20.931,20.9115,20.9212,77500.0
2013-02-11 13:55:00,42.93,42.93,42.89,42.9,88300.0,20.9212,20.9212,20.9018,20.9066,88300.0
2013-02-11 14:00:00,42.9,42.92,42.89,42.89,60900.0,20.9066,20.9164,20.9018,20.9018,60900.0
2013-02-11 14:05:00,42.9,42.9,42.89,42.9,18600.0,20.9066,20.9066,20.9018,20.9066,18600.0
2013-02-11 14:10:00,42.9,42.91,42.9,42.91,29400.0,20.9066,20.9115,20.9066,20.9115,29400.0
2013-02-11 14:15:00,42.91,42.92,42.9,42.92,23500.0,20.9115,20.9164,20.9066,20.9164,23500.0
2013-02-11 14:20:00,42.92,42.93,42.89,42.93,59500.0,20.9164,20.9212,20.9018,20.9212,59500.0
2013-02-11 14:25:00,42.93,42.95,42.92,42.95,56200.0,20.9212,20.931,20.9164,20.931,56200.0
2013-02-11 14:30:00,42.94,42.96,42.94,42.96,29700.0,20.9261,20.9359,20.9261,20.9359,29700.0
2013-02-11 14:35:00,42.95,42.98,42.95,42.98,73500.0,20.931,20.9456,20.931,20.9456,73500.0
2013-02-11 14:40:00,42.98,43.01,42.97,43.0,73000.0,20.9456,20.9602,20.9407,20.9554,73000.0
2013-02-11 14:45:00,43.0,43.01,42.98,42.98,43200.0,20.9554,20.9602,20.9456,20.9456,43200.0
2013-02-11 14:50:00,42.99,43.01,42.95,42.97,61700.0,20.9505,20.9602,20.931,20.9407,61700.0
2013-02-11 14:55:00,42.97,43.03,42.97,43.03,162000.0,20.9407,20.97,20.9407,20.97,162000.0
2013-02-11 15:00:00,43.02,43.08,43.02,43.07,167200.0,20.9651,20.9943,20.9651,20.9895,167200.0
2013-02-11 15:05:00,43.06,43.09,43.05,43.06,81000.0,20.9846,20.9992,20.9797,20.9846,81000.0
2013-02-11 15:10:00,43.07,43.08,43.06,43.07,48800.0,20.9895,20.9943,20.9846,20.9895,48800.0
2013-02-11 15:15:00,43.07,43.07,43.04,43.05,27600.0,20.9895,20.9895,20.9749,20.9797,27600.0
2013-02-11 15:20:00,43.04,43.05,43.03,43.04,39600.0,20.9749,20.9797,20.97,20.9749,39600.0
2013-02-11 15:25:00,43.03,43.04,43.02,43.04,92000.0,20.97,20.9749,20.9651,20.9749,92000.0
2013-02-11 15:30:00,43.04,43.06,43.03,43.06,77700.0,20.9749,20.9846,20.97,20.9846,77700.0
2013-02-11 15:35:00,43.06,43.06,43.04,43.05,62900.0,20.9846,20.9846,20.9749,20.9797,62900.0
2013-02-11 15:40:00,43.05,43.08,43.05,43.06,87700.0,20.9797,20.9943,20.9797,20.9846,87700.0
2013-02-11 15:45:00,43.06,43.09,43.05,43.09,216700.0,20.9846,20.9992,20.9797,20.9992,216700.0
2013-02-11 15:50:00,43.1,43.1,43.07,43.07,142400.0,21.0041,21.0041,20.9895,20.9895,142400.0
2013-02-11 15:55:00,43.07,43.08,43.01,43.02,259500.0,20.9895,20.9943,20.9602,20.9651,259500.0
2013-02-12 09:30:00,43.03,43.07,43.0,43.07,177100.0,20.97,20.9895,20.9554,20.9895,177100.0
2013-02-12 09:35:00,43.06,43.11,43.05,43.08,176200.0,20.9846,21.009,20.9797,20.9943,176200.0
2013-02-12 09:40:00,43.08,43.09,43.0,43.0,57500.0,20.9943,20.9992,20.9554,20.9554,57500.0
2013-02-12 09:45:00,43.01,43.02,42.98,42.99,65000.0,20.9602,20.9651,20.9456,20.9505,65000.0
2013-02-12 09:50:00,42.98,43.06,42.97,43.06,190900.0,20.9456,20.9846,20.9407,20.9846,190900.0
2013-02-12 09:55:00,43.06,43.08,43.03,43.04,74700.0,20.9846,20.9943,20.97,20.9749,74700.0
2013-02-12 10:00:00,43.05,43.12,43.05,43.05,167000.0,20.9797,21.0138,20.9797,20.9797,167000.0
2013-02-12 10:05:00,43.06,43.09,43.02,43.04,278800.0,20.9846,20.9992,20.9651,20.9749,278800.0
2013-02-12 10:10:00,43.03,43.06,43.01,43.02,63600.0,20.97,20.9846,20.9602,20.9651,63600.0
2013-02-12 10:15:00,43.02,43.05,43.02,43.02,46500.0,20.9651,20.9797,20.9651,20.9651,46500.0
2013-02-12 10:20:00,43.02,43.1,43.01,43.1,86000.0,20.9651,21.0041,20.9602,21.0041,86000.0
2013-02-12 10:25:00,43.1,43.14,43.09,43.12,76300.0,21.0041,21.0236,20.9992,21.0138,76300.0
2013-02-12 10:30:00,43.13,43.18,43.1,43.18,137800.0,21.0187,21.0431,21.0041,21.0431,137800.0
2013-02-12 10:35:00,43.18,43.21,43.17,43.2,167400.0,21.0431,21.0577,21.0382,21.0528,167400.0
2013-02-12 10:40:00,43.19,43.21,43.17,43.19,172800.0,21.048,21.0577,21.0382,21.048,172800.0
2013-02-12 10:45:00,43.2,43.21,43.19,43.19,69900.0,21.0528,21.0577,21.048,21.048,69900.0
2013-02-12 10:50:00,43.19,43.21,43.18,43.19,90200.0,21.048,21.0577,21.0431,21.048,90200.0
2013-02-12 10:55:00,43.2,43.21,43.11,43.14,109000.0,21.0528,21.0577,21.009,21.0236,109000.0
2013-02-12 11:00:00,43.14,43.15,43.09,43.09,92300.0,21.0236,21.0285,20.9992,20.9992,92300.0
2013-02-12 11:05:00,43.09,43.18,43.09,43.18,85100.0,20.9992,21.0431,20.9992,21.0431,85100.0
2013-02-12 11:10:00,43.18,43.25,43.16,43.25,199700.0,21.0431,21.0772,21.0333,21.0772,199700.0
2013-02-12 11:15:00,43.25,43.29,43.2,43.21,200600.0,21.0772,21.0967,21.0528,21.0577,200600.0
2013-02-12 11:20:00,43.22,43.26,43.21,43.23,49500.0,21.0626,21.0821,21.0577,21.0674,49500.0
2013-02-12 11:25:00,43.24,43.27,43.23,43.26,146400.0,21.0723,21.0869,21.0674,21.0821,146400.0
2013-02-12 11:30:00,43.26,43.26,43.24,43.25,88800.0,21.0821,21.0821,21.0723,21.0772,88800.0
2013-02-12 11:35:00,43.26,43.28,43.23,43.27,95700.0,21.0821,21.0918,21.0674,21.0869,95700.0
2013-02-12 11:40:00,43.28,43.28,43.26,43.27,61200.0,21.0918,21.0918,21.0821,21.0869,61200.0
2013-02-12 11:45:00,43.27,43.27,43.23,43.23,62100.0,21.0869,21.0869,21.0674,21.0674,62100.0
2013-02-12 11:50:00,43.23,43.24,43.21,43.23,33400.0,21.0674,21.0723,21.0577,21.0674,33400.0
2013-02-12 11:55:00,43.23,43.25,43.22,43.24,38000.0,21.0674,21.0772,21.0626,21.0723,38000.0
2013-02-12 12:00:00,43.25,43.26,43.23,43.23,39200.0,21.0772,21.0821,21.0674,21.0674,39200.0
2013-02-12 12:05:00,43.23,43.24,43.21,43.22,56800.0,21.0674,21.0723,21.0577,21.0626,56800.0
2013-02-12 12:10:00,43.23,43.23,43.21,43.21,29000.0,21.0674,21.0674,21.0577,21.0577,29000.0
2013-02-12 12:15:00,43.21,43.23,43.19,43.19,91700.0,21.0577,21.0674,21.048,21.048,91700.0
2013-02-12 12:20:00,43.19,43.21,43.18,43.18,61900.0,21.048,21.0577,21.0431,21.0431,61900.0
2013-02-12 12:25:00,43.19,43.2,43.18,43.2,33400.0,21.048,21.0528,21.0431,21.0528,33400.0
2013-02-12 12:30:00,43.2,43.2,43.19,43.2,18000.0,21.0528,21.0528,21.048,21.0528,18000.0
2013-02-12 12:35:00,43.2,43.2,43.19,43.2,9800.0,21.0528,21.0528,21.048,21.0528,9800.0
2013-02-12 12:40:00,43.2,43.21,43.19,43.19,55600.0,21.0528,21.0577,21.048,21.048,55600.0
2013-02-12 12:45:00,43.2,43.2,43.19,43.19,28000.0,21.0528,21.0528,21.048,21.048,28000.0
2013-02-12 12:50:00,43.2,43.22,43.2,43.21,89100.0,21.0528,21.0626,21.0528,21.0577,89100.0
2013-02-12 12:55:00,43.21,43.24,43.2,43.24,171400.0,21.0577,21.0723,21.0528,21.0723,171400.0
2013-02-12 13:00:00,43.23,43.26,43.22,43.25,318900.0,21.0674,21.0821,21.0626,21.0772,318900.0
2013-02-12 13:05:00,43.24,43.27,43.24,43.26,102100.0,21.0723,21.0869,21.0723,21.0821,102100.0
2013-02-12 13:10:00,43.26,43.27,43.25,43.26,49500.0,21.0821,21.0869,21.0772,21.0821,49500.0
2013-02-12 13:15:00,43.27,43.27,43.24,43.24,97900.0,21.0869,21.0869,21.0723,21.0723,97900.0
2013-02-12 13:20:00,43.25,43.26,43.24,43.24,53600.0,21.0772,21.0821,21.0723,21.0723,53600.0
2013-02-12 13:25:00,43.25,43.26,43.24,43.25,76300.0,21.0772,21.0821,21.0723,21.0772,76300.0
2013-02-12 13:30:00,43.25,43.27,43.23,43.27,97300.0,21.0772,21.0869,21.0674,21.0869,97300.0
2013-02-12 13:35:00,43.27,43.38,43.27,43.38,271400.0,21.0869,21.1405,21.0869,21.1405,271400.0
2013-02-12 13:40:00,43.38,43.4,43.37,43.37,105700.0,21.1405,21.1503,21.1357,21.1357,105700.0
2013-02-12 13:45:00,43.36,43.37,43.34,43.34,42100.0,21.1308,21.1357,21.1211,21.1211,42100.0
2013-02-12 13:50:00,43.34,43.35,43.31,43.32,37000.0,21.1211,21.1259,21.1064,21.1113,37000.0
2013-02-12 13:55:00,43.33,43.37,43.32,43.37,30400.0,21.1162,21.1357,21.1113,21.1357,30400.0
2013-02-12 14:00:00,43.37,43.38,43.35,43.35,61300.0,21.1357,21.1405,21.1259,21.1259,61300.0
2013-02-12 14:05:00,43.34,43.36,43.34,43.35,27600.0,21.1211,21.1308,21.1211,21.1259,27600.0
2013-02-12 14:10:00,43.34,43.37,43.34,43.35,49200.0,21.1211,21.1357,21.1211,21.1259,49200.0
2013-02-12 14:15:00,43.34,43.38,43.34,43.37,39300.0,21.1211,21.1405,21.1211,21.1357,39300.0
2013-02-12 14:20:00,43.37,43.41,43.37,43.4,189600.0,21.1357,21.1552,21.1357,21.1503,189600.0
2013-02-12 14:25:00,43.41,43.41,43.37,43.39,82300.0,21.1552,21.1552,21.1357,21.1454,82300.0
2013-02-12 14:30:00,43.39,43.41,43.38,43.39,128900.0,21.1454,21.1552,21.1405,21.1454,128900.0
2013-02-12 14:35:00,43.39,43.41,43.38,43.4,117700.0,21.1454,21.1552,21.1405,21.1503,117700.0
2013-02-12 14:40:00,43.4,43.44,43.4,43.44,61200.0,21.1503,21.1698,21.1503,21.1698,61200.0
2013-02-12 14:45:00,43.44,43.44,43.42,43.44,30000.0,21.1698,21.1698,21.16,21.1698,30000.0
2013-02-12 14:50:00,43.43,43.45,43.42,43.44,51300.0,21.1649,21.1747,21.16,21.1698,51300.0
2013-02-12 14:55:00,43.44,43.44,43.42,43.43,35600.0,21.1698,21.1698,21.16,21.1649,35600.0
2013-02-12 15:00:00,43.44,43.44,43.37,43.37,126700.0,21.1698,21.1698,21.1357,21.1357,126700.0
2013-02-12 15:05:00,43.37,43.42,43.36,43.42,110000.0,21.1357,21.16,21.1308,21.16,110000.0
2013-02-12 15:10:00,43.41,43.43,43.41,43.41,69400.0,21.1552,21.1649,21.1552,21.1552,69400.0
2013-02-12 15:15:00,43.41,43.43,43.39,43.4,113600.0,21.1552,21.1649,21.1454,21.1503,113600.0
2013-02-12 15:20:00,43.41,43.41,43.38,43.38,35400.0,21.1552,21.1552,21.1405,21.1405,35400.0
2013-02-12 15:25:00,43.39,43.4,43.38,43.39,40100.0,21.1454,21.1503,21.1405,21.1454,40100.0
2013-02-12 15:30:00,43.4,43.41,43.38,43.4,83300.0,21.1503,21.1552,21.1405,21.1503,83300.0
2013-02-12 15:35:00,43.4,43.41,43.36,43.37,515800.0,21.1503,21.1552,21.1308,21.1357,515800.0
2013-02-12 15:40:00,43.38,43.4,43.31,43.32,239800.0,21.1405,21.1503,21.1064,21.1113,239800.0
2013-02-12 15:45:00,43.32,43.38,43.3,43.38,193200.0,21.1113,21.1405,21.1016,21.1405,193200.0
2013-02-12 15:50:00,43.38,43.39,43.34,43.36,374100.0,21.1405,21.1454,21.1211,21.1308,374100.0
2013-02-12 15:55:00,43.36,43.38,43.33,43.34,323700.0,21.1308,21.1405,21.1162,21.1211,323700.0
2013-02-13 09:30:00,42.7,42.72,42.58,42.64,264800.0,21.0739,21.0837,21.0146,21.0443,264800.0
2013-02-13 09:35:00,42.64,42.76,42.63,42.75,292500.0,21.0443,21.1035,21.0393,21.0985,292500.0
2013-02-13 09:40:00,42.75,42.83,42.73,42.78,279800.0,21.0985,21.138,21.0887,21.1134,279800.0
2013-02-13 09:45:00,42.78,42.78,42.71,42.72,268000.0,21.1134,21.1134,21.0788,21.0837,268000.0
2013-02-13 09:50:00,42.71,42.76,42.69,42.76,139000.0,21.0788,21.1035,21.0689,21.1035,139000.0
2013-02-13 09:55:00,42.76,42.79,42.74,42.77,127800.0,21.1035,21.1183,21.0936,21.1084,127800.0
2013-02-13 10:00:00,42.77,42.78,42.7,42.76,156700.0,21.1084,21.1134,21.0739,21.1035,156700.0
2013-02-13 10:05:00,42.76,42.78,42.75,42.77,114400.0,21.1035,21.1134,21.0985,21.1084,114400.0
2013-02-13 10:10:00,42.78,42.82,42.78,42.8,88100.0,21.1134,21.1331,21.1134,21.1232,88100.0
2013-02-13 10:15:00,42.8,42.82,42.77,42.78,72600.0,21.1232,21.1331,21.1084,21.1134,72600.0
2013-02-13 10:20:00,42.78,42.82,42.77,42.77,72600.0,21.1134,21.1331,21.1084,21.1084,72600.0
2013-02-13 10:25:00,42.77,42.78,42.74,42.76,155900.0,21.1084,21.1134,21.0936,21.1035,155900.0
2013-02-13 10:30:00,42.76,42.77,42.71,42.73,190300.0,21.1035,21.1084,21.0788,21.0887,190300.0
2013-02-13 10:35:00,42.73,42.74,42.7,42.72,70000.0,21.0887,21.0936,21.0739,21.0837,70000.0
2013-02-13 10:40:00,42.71,42.72,42.65,42.65,99400.0,21.0788,21.0837,21.0492,21.0492,99400.0
2013-02-13 10:45:00,42.65,42.66,42.63,42.64,147800.0,21.0492,21.0541,21.0393,21.0443,147800.0
2013-02-13 10:50:00,42.64,42.64,42.55,42.57,126700.0,21.0443,21.0443,20.9998,21.0097,126700.0
2013-02-13 10:55:00,42.58,42.61,42.56,42.61,123800.0,21.0146,21.0295,21.0048,21.0295,123800.0
2013-02-13 11:00:00,42.61,42.61,42.58,42.59,60700.0,21.0295,21.0295,21.0146,21.0196,60700.0
2013-02-13 11:05:00,42.6,42.6,42.55,42.56,97600.0,21.0245,21.0245,20.9998,21.0048,97600.0
2013-02-13 11:10:00,42.55,42.56,42.5,42.52,149800.0,20.9998,21.0048,20.9752,20.985,149800.0
2013-02-13 11:15:00,42.52,42.52,42.42,42.43,165600.0,20.985,20.985,20.9357,20.9406,165600.0
2013-02-13 11:20:00,42.43,42.48,42.42,42.46,183400.0,20.9406,20.9653,20.9357,20.9554,183400.0
2013-02-13 11:25:00,42.46,42.46,42.37,42.38,179500.0,20.9554,20.9554,20.911,20.9159,179500.0
2013-02-13 11:30:00,42.38,42.41,42.37,42.41,145000.0,20.9159,20.9307,20.911,20.9307,145000.0
2013-02-13 11:35:00,42.41,42.42,42.4,42.41,50700.0,20.9307,20.9357,20.9258,20.9307,50700.0
2013-02-13 11:40:00,42.4,42.42,42.4,42.4,53200.0,20.9258,20.9357,20.9258,20.9258,53200.0
2013-02-13 11:45:00,42.4,42.45,42.4,42.43,68400.0,20.9258,20.9505,20.9258,20.9406,68400.0
2013-02-13 11:50:00,42.44,42.44,42.43,42.44,38400.0,20.9456,20.9456,20.9406,20.9456,38400.0
2013-02-13 11:55:00,42.43,42.45,42.43,42.45,119400.0,20.9406,20.9505,20.9406,20.9505,119400.0
2013-02-13 12:00:00,42.45,42.49,42.44,42.49,134800.0,20.9505,20.9702,20.9456,20.9702,134800.0
2013-02-13 12:05:00,42.48,42.49,42.45,42.45,50600.0,20.9653,20.9702,20.9505,20.9505,50600.0
2013-02-13 12:10:00,42.46,42.48,42.45,42.47,53300.0,20.9554,20.9653,20.9505,20.9604,53300.0
2013-02-13 12:15:00,42.47,42.5,42.47,42.5,51700.0,20.9604,20.9752,20.9604,20.9752,51700.0
2013-02-13 12:20:00,42.5,42.5,42.48,42.49,30500.0,20.9752,20.9752,20.9653,20.9702,30500.0
2013-02-13 12:25:00,42.48,42.49,42.45,42.45,41100.0,20.9653,20.9702,20.9505,20.9505,41100.0
2013-02-13 12:30:00,42.45,42.5,42.45,42.49,239200.0,20.9505,20.9752,20.9505,20.9702,239200.0
2013-02-13 12:35:00,42.5,42.51,42.49,42.49,45600.0,20.9752,20.9801,20.9702,20.9702,45600.0
2013-02-13 12:40:00,42.49,42.5,42.48,42.48,49600.0,20.9702,20.9752,20.9653,20.9653,49600.0
2013-02-13 12:45:00,42.49,42.51,42.46,42.47,403000.0,20.9702,20.9801,20.9554,20.9604,403000.0
2013-02-13 12:50:00,42.48,42.5,42.47,42.49,30200.0,20.9653,20.9752,20.9604,20.9702,30200.0
2013-02-13 12:55:00,42.5,42.56,42.5,42.51,115000.0,20.9752,21.0048,20.9752,20.9801,115000.0
2013-02-13 13:00:00,42.51,42.52,42.5,42.52,85400.0,20.9801,20.985,20.9752,20.985,85400.0
2013-02-13 13:05:00,42.5,42.52,42.5,42.52,53200.0,20.9752,20.985,20.9752,20.985,53200.0
2013-02-13 13:10:00,42.51,42.53,42.51,42.52,29400.0,20.9801,20.99,20.9801,20.985,29400.0
2013-02-13 13:15:00,42.52,42.53,42.5,42.51,35900.0,20.985,20.99,20.9752,20.9801,35900.0
2013-02-13 13:20:00,42.51,42.51,42.48,42.49,39400.0,20.9801,20.9801,20.9653,20.9702,39400.0
2013-02-13 13:25:00,42.5,42.52,42.49,42.5,29100.0,20.9752,20.985,20.9702,20.9752,29100.0
2013-02-13 13:30:00,42.49,42.49,42.48,42.49,30400.0,20.9702,20.9702,20.9653,20.9702,30400.0
2013-02-13 13:35:00,42.49,42.49,42.48,42.48,21700.0,20.9702,20.9702,20.9653,20.9653,21700.0
2013-02-13 13:40:00,42.48,42.49,42.48,42.48,35100.0,20.9653,20.9702,20.9653,20.9653,35100.0
2013-02-13 13:45:00,42.49,42.49,42.48,42.49,39000.0,20.9702,20.9702,20.9653,20.9702,39000.0
2013-02-13 13:50:00,42.48,42.49,42.48,42.48,31400.0,20.9653,20.9702,20.9653,20.9653,31400.0
2013-02-13 13:55:00,42.48,42.5,42.48,42.5,61800.0,20.9653,20.9752,20.9653,20.9752,61800.0
2013-02-13 14:00:00,42.5,42.5,42.48,42.48,45300.0,20.9752,20.9752,20.9653,20.9653,45300.0
2013-02-13 14:05:00,42.49,42.49,42.47,42.48,36600.0,20.9702,20.9702,20.9604,20.9653,36600.0
2013-02-13 14:10:00,42.47,42.48,42.46,42.47,75400.0,20.9604,20.9653,20.9554,20.9604,75400.0
2013-02-13 14:15:00,42.46,42.47,42.45,42.45,30100.0,20.9554,20.9604,20.9505,20.9505,30100.0
2013-02-13 14:20:00,42.45,42.47,42.44,42.46,58400.0,20.9505,20.9604,20.9456,20.9554,58400.0
2013-02-13 14:25:00,42.46,42.48,42.45,42.48,60500.0,20.9554,20.9653,20.9505,20.9653,60500.0
2013-02-13 14:30:00,42.48,42.48,42.45,42.45,78200.0,20.9653,20.9653,20.9505,20.9505,78200.0
2013-02-13 14:35:00,42.45,42.46,42.44,42.45,123900.0,20.9505,20.9554,20.9456,20.9505,123900.0
2013-02-13 14:40:00,42.46,42.46,42.45,42.45,41300.0,20.9554,20.9554,20.9505,20.9505,41300.0
2013-02-13 14:45:00,42.45,42.46,42.44,42.44,131800.0,20.9505,20.9554,20.9456,20.9456,131800.0
2013-02-13 14:50:00,42.44,42.45,42.44,42.45,44700.0,20.9456,20.9505,20.9456,20.9505,44700.0
2013-02-13 14:55:00,42.45,42.47,42.44,42.47,53100.0,20.9505,20.9604,20.9456,20.9604,53100.0
2013-02-13 15:00:00,42.47,42.47,42.45,42.46,68800.0,20.9604,20.9604,20.9505,20.9554,68800.0
2013-02-13 15:05:00,42.45,42.46,42.45,42.45,80100.0,20.9505,20.9554,20.9505,20.9505,80100.0
2013-02-13 15:10:00,42.46,42.46,42.44,42.45,143000.0,20.9554,20.9554,20.9456,20.9505,143000.0
2013-02-13 15:15:00,42.45,42.46,42.45,42.46,67400.0,20.9505,20.9554,20.9505,20.9554,67400.0
2013-02-13 15:20:00,42.45,42.48,42.45,42.46,128400.0,20.9505,20.9653,20.9505,20.9554,128400.0
2013-02-13 15:25:00,42.45,42.46,42.45,42.45,46500.0,20.9505,20.9554,20.9505,20.9505,46500.0
2013-02-13 15:30:00,42.45,42.46,42.43,42.43,48900.0,20.9505,20.9554,20.9406,20.9406,48900.0
2013-02-13 15:35:00,42.44,42.44,42.4,42.4,116500.0,20.9456,20.9456,20.9258,20.9258,116500.0
2013-02-13 15:40:00,42.4,42.41,42.4,42.41,38000.0,20.9258,20.9307,20.9258,20.9307,38000.0
2013-02-13 15:45:00,42.4,42.4,42.36,42.37,199100.0,20.9258,20.9258,20.9061,20.911,199100.0
2013-02-13 15:50:00,42.36,42.45,42.36,42.45,233600.0,20.9061,20.9505,20.9061,20.9505,233600.0
2013-02-13 15:55:00,42.44,42.48,42.43,42.43,540400.0,20.9456,20.9653,20.9406,20.9406,540400.0
2013-02-14 09:30:00,41.85,41.93,41.8,41.8,463700.0,20.6544,20.6939,20.6297,20.6297,463700.0
2013-02-14 09:35:00,41.8,41.9,41.8,41.87,114600.0,20.6297,20.679,20.6297,20.6642,114600.0
2013-02-14 09:40:00,41.87,41.89,41.82,41.88,195200.0,20.6642,20.6741,20.6396,20.6692,195200.0
2013-02-14 09:45:00,41.88,41.91,41.86,41.89,118400.0,20.6692,20.684,20.6593,20.6741,118400.0
2013-02-14 09:50:00,41.89,41.95,41.89,41.93,271800.0,20.6741,20.7037,20.6741,20.6939,271800.0
2013-02-14 09:55:00,41.93,41.94,41.9,41.91,474700.0,20.6939,20.6988,20.679,20.684,474700.0
2013-02-14 10:00:00,41.91,41.98,41.9,41.95,248700.0,20.684,20.7185,20.679,20.7037,248700.0
2013-02-14 10:05:00,41.94,41.96,41.91,41.95,130400.0,20.6988,20.7087,20.684,20.7037,130400.0
2013-02-14 10:10:00,41.95,41.95,41.91,41.94,95000.0,20.7037,20.7037,20.684,20.6988,95000.0
2013-02-14 10:15:00,41.95,41.97,41.92,41.96,200700.0,20.7037,20.7136,20.6889,20.7087,200700.0
2013-02-14 10:20:00,41.97,42.02,41.95,41.98,133600.0,20.7136,20.7383,20.7037,20.7185,133600.0
2013-02-14 10:25:00,41.98,42.06,41.98,42.04,126400.0,20.7185,20.758,20.7185,20.7481,126400.0
2013-02-14 10:30:00,42.05,42.18,42.04,42.12,319900.0,20.7531,20.8172,20.7481,20.7876,319900.0
2013-02-14 10:35:00,42.11,42.11,42.06,42.09,126700.0,20.7827,20.7827,20.758,20.7728,126700.0
2013-02-14 10:40:00,42.09,42.12,42.08,42.12,152200.0,20.7728,20.7876,20.7679,20.7876,152200.0
2013-02-14 10:45:00,42.12,42.17,42.11,42.17,117300.0,20.7876,20.8123,20.7827,20.8123,117300.0
2013-02-14 10:50:00,42.16,42.21,42.14,42.18,234700.0,20.8074,20.832,20.7975,20.8172,234700.0
2013-02-14 10:55:00,42.19,42.22,42.19,42.2,201700.0,20.8222,20.837,20.8222,20.8271,201700.0
2013-02-14 11:00:00,42.2,42.22,42.13,42.13,112600.0,20.8271,20.837,20.7926,20.7926,112600.0
2013-02-14 11:05:00,42.13,42.15,42.04,42.06,124700.0,20.7926,20.8024,20.7481,20.758,124700.0
2013-02-14 11:10:00,42.06,42.08,42.05,42.06,94700.0,20.758,20.7679,20.7531,20.758,94700.0
2013-02-14 11:15:00,42.06,42.06,42.0,42.02,85000.0,20.758,20.758,20.7284,20.7383,85000.0
2013-02-14 11:20:00,42.03,42.1,42.03,42.09,64400.0,20.7432,20.7778,20.7432,20.7728,64400.0
2013-02-14 11:25:00,42.08,42.12,42.05,42.08,90400.0,20.7679,20.7876,20.7531,20.7679,90400.0
2013-02-14 11:30:00,42.08,42.11,41.98,41.98,239000.0,20.7679,20.7827,20.7185,20.7185,239000.0
2013-02-14 11:35:00,41.99,42.03,41.98,42.01,54000.0,20.7235,20.7432,20.7185,20.7333,54000.0
2013-02-14 11:40:00,42.02,42.04,41.98,42.02,104500.0,20.7383,20.7481,20.7185,20.7383,104500.0
2013-02-14 11:45:00,42.02,42.04,42.01,42.02,26800.0,20.7383,20.7481,20.7333,20.7383,26800.0
2013-02-14 11:50:00,42.03,42.08,42.02,42.07,38100.0,20.7432,20.7679,20.7383,20.7629,38100.0
2013-02-14 11:55:00,42.07,42.1,42.07,42.1,23200.0,20.7629,20.7778,20.7629,20.7778,23200.0
2013-02-14 12:00:00,42.1,42.1,42.07,42.08,48000.0,20.7778,20.7778,20.7629,20.7679,48000.0
2013-02-14 12:05:00,42.07,42.13,42.07,42.1,67200.0,20.7629,20.7926,20.7629,20.7778,67200.0
2013-02-14 12:10:00,42.1,42.16,42.09,42.16,44500.0,20.7778,20.8074,20.7728,20.8074,44500.0
2013-02-14 12:15:00,42.16,42.17,42.14,42.14,262600.0,20.8074,20.8123,20.7975,20.7975,262600.0
2013-02-14 12:20:00,42.15,42.17,42.15,42.15,95200.0,20.8024,20.8123,20.8024,20.8024,95200.0
2013-02-14 12:25:00,42.16,42.17,42.15,42.16,172500.0,20.8074,20.8123,20.8024,20.8074,172500.0
2013-02-14 12:30:00,42.16,42.16,42.15,42.16,79200.0,20.8074,20.8074,20.8024,20.8074,79200.0
2013-02-14 12:35:00,42.15,42.19,42.15,42.18,313400.0,20.8024,20.8222,20.8024,20.8172,313400.0
2013-02-14 12:40:00,42.17,42.2,42.17,42.17,42100.0,20.8123,20.8271,20.8123,20.8123,42100.0
2013-02-14 12:45:00,42.18,42.19,42.17,42.17,43400.0,20.8172,20.8222,20.8123,20.8123,43400.0
2013-02-14 12:50:00,42.18,42.19,42.17,42.18,145300.0,20.8172,20.8222,20.8123,20.8172,145300.0
2013-02-14 12:55:00,42.18,42.19,42.17,42.18,36900.0,20.8172,20.8222,20.8123,20.8172,36900.0
2013-02-14 13:00:00,42.19,42.3,42.18,42.29,185900.0,20.8222,20.8765,20.8172,20.8715,185900.0
2013-02-14 13:05:00,42.29,42.34,42.27,42.31,173800.0,20.8715,20.8962,20.8617,20.8814,173800.0
2013-02-14 13:10:00,42.32,42.38,42.31,42.34,120500.0,20.8863,20.9159,20.8814,20.8962,120500.0
2013-02-14 13:15:00,42.34,42.37,42.31,42.34,57600.0,20.8962,20.911,20.8814,20.8962,57600.0
2013-02-14 13:20:00,42.34,42.34,42.27,42.31,64400.0,20.8962,20.8962,20.8617,20.8814,64400.0
2013-02-14 13:25:00,42.31,42.31,42.28,42.28,27700.0,20.8814,20.8814,20.8666,20.8666,27700.0
2013-02-14 13:30:00,42.29,42.29,42.25,42.26,38300.0,20.8715,20.8715,20.8518,20.8567,38300.0
2013-02-14 13:35:00,42.25,42.27,42.25,42.25,92000.0,20.8518,20.8617,20.8518,20.8518,92000.0
2013-02-14 13:40:00,42.25,42.31,42.25,42.28,87200.0,20.8518,20.8814,20.8518,20.8666,87200.0
2013-02-14 13:45:00,42.29,42.31,42.27,42.3,71300.0,20.8715,20.8814,20.8617,20.8765,71300.0
2013-02-14 13:50:00,42.31,42.33,42.31,42.32,66700.0,20.8814,20.8913,20.8814,20.8863,66700.0
2013-02-14 13:55:00,42.32,42.33,42.31,42.32,54700.0,20.8863,20.8913,20.8814,20.8863,54700.0
2013-02-14 14:00:00,42.32,42.35,42.31,42.34,74700.0,20.8863,20.9011,20.8814,20.8962,74700.0
2013-02-14 14:05:00,42.34,42.38,42.34,42.37,40300.0,20.8962,20.9159,20.8962,20.911,40300.0
2013-02-14 14:10:00,42.37,42.4,42.35,42.36,113800.0,20.911,20.9258,20.9011,20.9061,113800.0
2013-02-14 14:15:00,42.36,42.37,42.31,42.33,73500.0,20.9061,20.911,20.8814,20.8913,73500.0
2013-02-14 14:20:00,42.33,42.36,42.32,42.34,30900.0,20.8913,20.9061,20.8863,20.8962,30900.0
2013-02-14 14:25:00,42.34,42.39,42.34,42.34,123200.0,20.8962,20.9209,20.8962,20.8962,123200.0
2013-02-14 14:30:00,42.34,42.34,42.31,42.31,22000.0,20.8962,20.8962,20.8814,20.8814,22000.0
2013-02-14 14:35:00,42.31,42.35,42.31,42.35,30500.0,20.8814,20.9011,20.8814,20.9011,30500.0
2013-02-14 14:40:00,42.34,42.35,42.3,42.3,83600.0,20.8962,20.9011,20.8765,20.8765,83600.0
2013-02-14 14:45:00,42.3,42.36,42.3,42.35,101500.0,20.8765,20.9061,20.8765,20.9011,101500.0
2013-02-14 14:50:00,42.35,42.41,42.35,42.41,250400.0,20.9011,20.9307,20.9011,20.9307,250400.0
2013-02-14 14:55:00,42.41,42.44,42.4,42.4,150000.0,20.9307,20.9456,20.9258,20.9258,150000.0
2013-02-14 15:00:00,42.41,42.41,42.32,42.32,179600.0,20.9307,20.9307,20.8863,20.8863,179600.0
2013-02-14 15:05:00,42.32,42.33,42.31,42.32,44700.0,20.8863,20.8913,20.8814,20.8863,44700.0
2013-02-14 15:10:00,42.32,42.37,42.32,42.34,94000.0,20.8863,20.911,20.8863,20.8962,94000.0
2013-02-14 15:15:00,42.34,42.35,42.3,42.32,97200.0,20.8962,20.9011,20.8765,20.8863,97200.0
2013-02-14 15:20:00,42.32,42.41,42.31,42.39,123700.0,20.8863,20.9307,20.8814,20.9209,123700.0
2013-02-14 15:25:00,42.39,42.4,42.36,42.36,52900.0,20.9209,20.9258,20.9061,20.9061,52900.0
2013-02-14 15:30:00,42.36,42.43,42.36,42.42,174900.0,20.9061,20.9406,20.9061,20.9357,174900.0
2013-02-14 15:35:00,42.41,42.43,42.37,42.38,286800.0,20.9307,20.9406,20.911,20.9159,286800.0
2013-02-14 15:40:00,42.37,42.38,42.31,42.31,98800.0,20.911,20.9159,20.8814,20.8814,98800.0
2013-02-14 15:45:00,42.31,42.32,42.28,42.28,114500.0,20.8814,20.8863,20.8666,20.8666,114500.0
2013-02-14 15:50:00,42.28,42.32,42.28,42.29,80800.0,20.8666,20.8863,20.8666,20.8715,80800.0
2013-02-14 15:55:00,42.28,42.29,42.25,42.27,295700.0,20.8666,20.8715,20.8518,20.8617,295700.0
2013-02-15 09:30:00,41.84,42.01,41.83,42.0,453800.0,20.6494,20.7333,20.6445,20.7284,453800.0
2013-02-15 09:35:00,42.0,42.01,41.89,41.93,217900.0,20.7284,20.7333,20.6741,20.6939,217900.0
2013-02-15 09:40:00,41.93,41.99,41.92,41.96,258600.0,20.6939,20.7235,20.6889,20.7087,258600.0
2013-02-15 09:45:00,41.96,41.97,41.94,41.94,114200.0,20.7087,20.7136,20.6988,20.6988,114200.0
2013-02-15 09:50:00,41.95,41.97,41.93,41.94,80700.0,20.7037,20.7136,20.6939,20.6988,80700.0
2013-02-15 09:55:00,41.93,41.96,41.92,41.94,104700.0,20.6939,20.7087,20.6889,20.6988,104700.0
2013-02-15 10:00:00,41.94,41.95,41.9,41.93,380200.0,20.6988,20.7037,20.679,20.6939,380200.0
2013-02-15 10:05:00,41.92,41.93,41.91,41.92,145700.0,20.6889,20.6939,20.684,20.6889,145700.0
2013-02-15 10:10:00,41.92,41.94,41.91,41.93,112400.0,20.6889,20.6988,20.684,20.6939,112400.0
2013-02-15 10:15:00,41.93,41.93,41.91,41.91,63200.0,20.6939,20.6939,20.684,20.684,63200.0
2013-02-15 10:20:00,41.92,41.94,41.9,41.94,143700.0,20.6889,20.6988,20.679,20.6988,143700.0
2013-02-15 10:25:00,41.94,42.0,41.93,41.97,240900.0,20.6988,20.7284,20.6939,20.7136,240900.0
2013-02-15 10:30:00,41.96,41.96,41.9,41.94,184500.0,20.7087,20.7087,20.679,20.6988,184500.0
2013-02-15 10:35:00,41.94,41.94,41.88,41.91,89900.0,20.6988,20.6988,20.6692,20.684,89900.0
2013-02-15 10:40:00,41.91,41.91,41.86,41.9,62400.0,20.684,20.684,20.6593,20.679,62400.0
2013-02-15 10:45:00,41.9,41.91,41.89,41.9,29600.0,20.679,20.684,20.6741,20.679,29600.0
2013-02-15 10:50:00,41.91,41.93,41.89,41.91,107800.0,20.684,20.6939,20.6741,20.684,107800.0
2013-02-15 10:55:00,41.91,41.94,41.9,41.93,109800.0,20.684,20.6988,20.679,20.6939,109800.0
2013-02-15 11:00:00,41.94,42.02,41.93,42.02,403300.0,20.6988,20.7383,20.6939,20.7383,403300.0
2013-02-15 11:05:00,42.02,42.02,41.97,41.97,266300.0,20.7383,20.7383,20.7136,20.7136,266300.0
2013-02-15 11:10:00,41.97,41.98,41.95,41.97,332300.0,20.7136,20.7185,20.7037,20.7136,332300.0
2013-02-15 11:15:00,41.97,42.01,41.95,41.95,576400.0,20.7136,20.7333,20.7037,20.7037,576400.0
2013-02-15 11:20:00,41.95,41.96,41.94,41.96,190800.0,20.7037,20.7087,20.6988,20.7087,190800.0
2013-02-15 11:25:00,41.96,41.97,41.9,41.92,373400.0,20.7087,20.7136,20.679,20.6889,373400.0
2013-02-15 11:30:00,41.93,41.94,41.89,41.92,865700.0,20.6939,20.6988,20.6741,20.6889,865700.0
2013-02-15 11:35:00,41.92,41.94,41.9,41.92,302100.0,20.6889,20.6988,20.679,20.6889,302100.0
2013-02-15 11:40:00,41.92,41.95,41.92,41.93,97300.0,20.6889,20.7037,20.6889,20.6939,97300.0
2013-02-15 11:45:00,41.94,41.97,41.92,41.97,79400.0,20.6988,20.7136,20.6889,20.7136,79400.0
2013-02-15 11:50:00,41.95,41.96,41.94,41.96,78000.0,20.7037,20.7087,20.6988,20.7087,78000.0
2013-02-15 11:55:00,41.96,41.98,41.95,41.97,67700.0,20.7087,20.7185,20.7037,20.7136,67700.0
2013-02-15 12:00:00,41.97,41.99,41.96,41.96,70300.0,20.7136,20.7235,20.7087,20.7087,70300.0
2013-02-15 12:05:00,41.96,41.97,41.95,41.96,140000.0,20.7087,20.7136,20.7037,20.7087,140000.0
2013-02-15 12:10:00,41.96,41.98,41.96,41.98,102400.0,20.7087,20.7185,20.7087,20.7185,102400.0
2013-02-15 12:15:00,41.98,41.98,41.96,41.97,111700.0,20.7185,20.7185,20.7087,20.7136,111700.0
2013-02-15 12:20:00,41.97,41.98,41.96,41.97,66500.0,20.7136,20.7185,20.7087,20.7136,66500.0
2013-02-15 12:25:00,41.97,41.99,41.96,41.98,39500.0,20.7136,20.7235,20.7087,20.7185,39500.0
2013-02-15 12:30:00,41.98,41.99,41.96,41.98,133000.0,20.7185,20.7235,20.7087,20.7185,133000.0
2013-02-15 12:35:00,41.98,42.01,41.98,41.99,392200.0,20.7185,20.7333,20.7185,20.7235,392200.0
2013-02-15 12:40:00,42.0,42.01,41.99,42.0,47000.0,20.7284,20.7333,20.7235,20.7284,47000.0
2013-02-15 12:45:00,42.0,42.03,42.0,42.02,27600.0,20.7284,20.7432,20.7284,20.7383,27600.0
2013-02-15 12:50:00,42.02,42.05,42.02,42.04,52200.0,20.7383,20.7531,20.7383,20.7481,52200.0
2013-02-15 12:55:00,42.04,42.06,42.03,42.05,57100.0,20.7481,20.758,20.7432,20.7531,57100.0
2013-02-15 13:00:00,42.04,42.05,42.02,42.02,69700.0,20.7481,20.7531,20.7383,20.7383,69700.0
2013-02-15 13:05:00,42.02,42.04,42.02,42.03,48400.0,20.7383,20.7481,20.7383,20.7432,48400.0
2013-02-15 13:10:00,42.03,42.04,42.02,42.02,66300.0,20.7432,20.7481,20.7383,20.7383,66300.0
2013-02-15 13:15:00,42.02,42.04,42.02,42.03,21700.0,20.7383,20.7481,20.7383,20.7432,21700.0
2013-02-15 13:20:00,42.04,42.05,42.03,42.05,60000.0,20.7481,20.7531,20.7432,20.7531,60000.0
2013-02-15 13:25:00,42.04,42.06,42.03,42.04,79500.0,20.7481,20.758,20.7432,20.7481,79500.0
2013-02-15 13:30:00,42.03,42.04,42.02,42.04,49500.0,20.7432,20.7481,20.7383,20.7481,49500.0
2013-02-15 13:35:00,42.04,42.04,42.03,42.04,42000.0,20.7481,20.7481,20.7432,20.7481,42000.0
2013-02-15 13:40:00,42.03,42.05,42.03,42.04,50100.0,20.7432,20.7531,20.7432,20.7481,50100.0
2013-02-15 13:45:00,42.04,42.04,42.03,42.04,29100.0,20.7481,20.7481,20.7432,20.7481,29100.0
2013-02-15 13:50:00,42.04,42.06,42.03,42.05,121300.0,20.7481,20.758,20.7432,20.7531,121300.0
2013-02-15 13:55:00,42.05,42.05,42.04,42.04,48400.0,20.7531,20.7531,20.7481,20.7481,48400.0
2013-02-15 14:00:00,42.04,42.05,42.0,42.01,105000.0,20.7481,20.7531,20.7284,20.7333,105000.0
2013-02-15 14:05:00,42.0,42.01,41.97,41.99,97400.0,20.7284,20.7333,20.7136,20.7235,97400.0
2013-02-15 14:10:00,41.99,42.01,41.98,41.98,59900.0,20.7235,20.7333,20.7185,20.7185,59900.0
2013-02-15 14:15:00,41.98,41.99,41.95,41.95,109300.0,20.7185,20.7235,20.7037,20.7037,109300.0
2013-02-15 14:20:00,41.95,41.95,41.93,41.95,53700.0,20.7037,20.7037,20.6939,20.7037,53700.0
2013-02-15 14:25:00,41.95,41.95,41.92,41.95,96500.0,20.7037,20.7037,20.6889,20.7037,96500.0
2013-02-15 14:30:00,41.94,41.97,41.94,41.96,125300.0,20.6988,20.7136,20.6988,20.7087,125300.0
2013-02-15 14:35:00,41.95,41.95,41.9,41.91,97900.0,20.7037,20.7037,20.679,20.684,97900.0
2013-02-15 14:40:00,41.92,41.92,41.87,41.87,95700.0,20.6889,20.6889,20.6642,20.6642,95700.0
2013-02-15 14:45:00,41.87,41.9,41.85,41.86,52800.0,20.6642,20.679,20.6544,20.6593,52800.0
2013-02-15 14:50:00,41.86,41.89,41.86,41.89,45800.0,20.6593,20.6741,20.6593,20.6741,45800.0
2013-02-15 14:55:00,41.89,41.91,41.88,41.88,43100.0,20.6741,20.684,20.6692,20.6692,43100.0
2013-02-15 15:00:00,41.89,41.9,41.88,41.89,70300.0,20.6741,20.679,20.6692,20.6741,70300.0
2013-02-15 15:05:00,41.9,41.91,41.88,41.9,176200.0,20.679,20.684,20.6692,20.679,176200.0
2013-02-15 15:10:00,41.89,41.91,41.88,41.91,57800.0,20.6741,20.684,20.6692,20.684,57800.0
2013-02-15 15:15:00,41.91,41.92,41.9,41.91,38800.0,20.684,20.6889,20.679,20.684,38800.0
2013-02-15 15:20:00,41.91,41.93,41.91,41.93,30800.0,20.684,20.6939,20.684,20.6939,30800.0
2013-02-15 15:25:00,41.93,41.96,41.92,41.95,106700.0,20.6939,20.7087,20.6889,20.7037,106700.0
2013-02-15 15:30:00,41.95,41.95,41.92,41.93,84300.0,20.7037,20.7037,20.6889,20.6939,84300.0
2013-02-15 15:35:00,41.92,41.97,41.92,41.95,135600.0,20.6889,20.7136,20.6889,20.7037,135600.0
2013-02-15 15:40:00,41.96,41.98,41.95,41.98,118200.0,20.7087,20.7185,20.7037,20.7185,118200.0
2013-02-15 15:45:00,41.98,41.98,41.96,41.98,171700.0,20.7185,20.7185,20.7087,20.7185,171700.0
2013-02-15 15:50:00,41.97,41.98,41.94,41.94,204300.0,20.7136,20.7185,20.6988,20.6988,204300.0
2013-02-15 15:55:00,41.94,41.97,41.92,41.94,589100.0,20.6988,20.7136,20.6889,20.6988,589100.0
2013-02-19 09:30:00,41.43,41.48,41.43,41.43,450900.0,20.4471,20.4718,20.4471,20.4471,450900.0
2013-02-19 09:35:00,41.44,41.54,41.44,41.52,525800.0,20.452,20.5014,20.452,20.4915,525800.0
2013-02-19 09:40:00,41.52,41.56,41.48,41.49,376900.0,20.4915,20.5112,20.4718,20.4767,376900.0
2013-02-19 09:45:00,41.48,41.55,41.47,41.5,274700.0,20.4718,20.5063,20.4668,20.4816,274700.0
2013-02-19 09:50:00,41.5,41.51,41.47,41.48,154200.0,20.4816,20.4866,20.4668,20.4718,154200.0
2013-02-19 09:55:00,41.48,41.51,41.47,41.51,349800.0,20.4718,20.4866,20.4668,20.4866,349800.0
2013-02-19 10:00:00,41.49,41.52,41.48,41.48,225900.0,20.4767,20.4915,20.4718,20.4718,225900.0
2013-02-19 10:05:00,41.48,41.5,41.47,41.48,497900.0,20.4718,20.4816,20.4668,20.4718,497900.0
2013-02-19 10:10:00,41.47,41.5,41.46,41.47,159200.0,20.4668,20.4816,20.4619,20.4668,159200.0
2013-02-19 10:15:00,41.46,41.5,41.46,41.48,117800.0,20.4619,20.4816,20.4619,20.4718,117800.0
2013-02-19 10:20:00,41.48,41.5,41.47,41.48,119300.0,20.4718,20.4816,20.4668,20.4718,119300.0
2013-02-19 10:25:00,41.48,41.49,41.46,41.47,116700.0,20.4718,20.4767,20.4619,20.4668,116700.0
2013-02-19 10:30:00,41.47,41.5,41.46,41.46,184700.0,20.4668,20.4816,20.4619,20.4619,184700.0
2013-02-19 10:35:00,41.47,41.48,41.46,41.46,73100.0,20.4668,20.4718,20.4619,20.4619,73100.0
2013-02-19 10:40:00,41.46,41.48,41.45,41.48,98800.0,20.4619,20.4718,20.457,20.4718,98800.0
2013-02-19 10:45:00,41.48,41.48,41.46,41.47,119600.0,20.4718,20.4718,20.4619,20.4668,119600.0
2013-02-19 10:50:00,41.47,41.47,41.42,41.42,124900.0,20.4668,20.4668,20.4421,20.4421,124900.0
2013-02-19 10:55:00,41.42,41.46,41.42,41.45,144100.0,20.4421,20.4619,20.4421,20.457,144100.0
2013-02-19 11:00:00,41.45,41.5,41.43,41.45,185700.0,20.457,20.4816,20.4471,20.457,185700.0
2013-02-19 11:05:00,41.46,41.47,41.43,41.46,152100.0,20.4619,20.4668,20.4471,20.4619,152100.0
2013-02-19 11:10:00,41.45,41.48,41.44,41.47,175600.0,20.457,20.4718,20.452,20.4668,175600.0
2013-02-19 11:15:00,41.48,41.49,41.46,41.48,217900.0,20.4718,20.4767,20.4619,20.4718,217900.0
2013-02-19 11:20:00,41.48,41.51,41.48,41.5,159300.0,20.4718,20.4866,20.4718,20.4816,159300.0
2013-02-19 11:25:00,41.5,41.51,41.47,41.49,96600.0,20.4816,20.4866,20.4668,20.4767,96600.0
2013-02-19 11:30:00,41.51,41.52,41.47,41.47,137300.0,20.4866,20.4915,20.4668,20.4668,137300.0
2013-02-19 11:35:00,41.47,41.47,41.43,41.46,125000.0,20.4668,20.4668,20.4471,20.4619,125000.0
2013-02-19 11:40:00,41.46,41.47,41.43,41.45,90900.0,20.4619,20.4668,20.4471,20.457,90900.0
2013-02-19 11:45:00,41.45,41.47,41.44,41.46,46000.0,20.457,20.4668,20.452,20.4619,46000.0
2013-02-19 11:50:00,41.47,41.48,41.46,41.47,58100.0,20.4668,20.4718,20.4619,20.4668,58100.0
2013-02-19 11:55:00,41.48,41.51,41.47,41.49,122400.0,20.4718,20.4866,20.4668,20.4767,122400.0
2013-02-19 12:00:00,41.49,41.5,41.47,41.48,80300.0,20.4767,20.4816,20.4668,20.4718,80300.0
2013-02-19 12:05:00,41.48,41.5,41.46,41.49,91000.0,20.4718,20.4816,20.4619,20.4767,91000.0
2013-02-19 12:10:00,41.49,41.49,41.48,41.48,48500.0,20.4767,20.4767,20.4718,20.4718,48500.0
2013-02-19 12:15:00,41.48,41.55,41.48,41.53,215500.0,20.4718,20.5063,20.4718,20.4964,215500.0
2013-02-19 12:20:00,41.52,41.55,41.5,41.53,133100.0,20.4915,20.5063,20.4816,20.4964,133100.0
2013-02-19 12:25:00,41.52,41.53,41.49,41.51,164600.0,20.4915,20.4964,20.4767,20.4866,164600.0
2013-02-19 12:30:00,41.51,41.52,41.49,41.51,150500.0,20.4866,20.4915,20.4767,20.4866,150500.0
2013-02-19 12:35:00,41.52,41.55,41.5,41.52,148000.0,20.4915,20.5063,20.4816,20.4915,148000.0
2013-02-19 12:40:00,41.51,41.53,41.5,41.51,52000.0,20.4866,20.4964,20.4816,20.4866,52000.0
2013-02-19 12:45:00,41.51,41.52,41.5,41.51,93200.0,20.4866,20.4915,20.4816,20.4866,93200.0
2013-02-19 12:50:00,41.5,41.52,41.5,41.5,51000.0,20.4816,20.4915,20.4816,20.4816,51000.0
2013-02-19 12:55:00,41.51,41.54,41.51,41.54,92600.0,20.4866,20.5014,20.4866,20.5014,92600.0
2013-02-19 13:00:00,41.54,41.55,41.53,41.55,62000.0,20.5014,20.5063,20.4964,20.5063,62000.0
2013-02-19 13:05:00,41.55,41.56,41.53,41.54,114900.0,20.5063,20.5112,20.4964,20.5014,114900.0
2013-02-19 13:10:00,41.54,41.54,41.52,41.53,58100.0,20.5014,20.5014,20.4915,20.4964,58100.0
2013-02-19 13:15:00,41.53,41.55,41.53,41.55,40700.0,20.4964,20.5063,20.4964,20.5063,40700.0
2013-02-19 13:20:00,41.55,41.55,41.53,41.53,33800.0,20.5063,20.5063,20.4964,20.4964,33800.0
2013-02-19 13:25:00,41.53,41.55,41.53,41.55,56100.0,20.4964,20.5063,20.4964,20.5063,56100.0
2013-02-19 13:30:00,41.54,41.55,41.52,41.52,68800.0,20.5014,20.5063,20.4915,20.4915,68800.0
2013-02-19 13:35:00,41.53,41.53,41.51,41.51,43500.0,20.4964,20.4964,20.4866,20.4866,43500.0
2013-02-19 13:40:00,41.51,41.52,41.51,41.52,27800.0,20.4866,20.4915,20.4866,20.4915,27800.0
2013-02-19 13:45:00,41.52,41.52,41.51,41.51,19100.0,20.4915,20.4915,20.4866,20.4866,19100.0
2013-02-19 13:50:00,41.52,41.52,41.51,41.51,22700.0,20.4915,20.4915,20.4866,20.4866,22700.0
2013-02-19 13:55:00,41.51,41.52,41.51,41.52,58300.0,20.4866,20.4915,20.4866,20.4915,58300.0
2013-02-19 14:00:00,41.52,41.53,41.51,41.53,93000.0,20.4915,20.4964,20.4866,20.4964,93000.0
2013-02-19 14:05:00,41.52,41.53,41.52,41.53,75200.0,20.4915,20.4964,20.4915,20.4964,75200.0
2013-02-19 14:10:00,41.52,41.54,41.52,41.54,55000.0,20.4915,20.5014,20.4915,20.5014,55000.0
2013-02-19 14:15:00,41.54,41.55,41.53,41.53,40000.0,20.5014,20.5063,20.4964,20.4964,40000.0
2013-02-19 14:20:00,41.54,41.56,41.53,41.55,92100.0,20.5014,20.5112,20.4964,20.5063,92100.0
2013-02-19 14:25:00,41.55,41.58,41.55,41.56,83700.0,20.5063,20.5211,20.5063,20.5112,83700.0
2013-02-19 14:30:00,41.56,41.59,41.55,41.59,222300.0,20.5112,20.526,20.5063,20.526,222300.0
2013-02-19 14:35:00,41.59,41.59,41.57,41.58,74900.0,20.526,20.526,20.5162,20.5211,74900.0
2013-02-19 14:40:00,41.58,41.6,41.56,41.57,158000.0,20.5211,20.531,20.5112,20.5162,158000.0
2013-02-19 14:45:00,41.56,41.57,41.54,41.54,41700.0,20.5112,20.5162,20.5014,20.5014,41700.0
2013-02-19 14:50:00,41.54,41.56,41.54,41.56,57400.0,20.5014,20.5112,20.5014,20.5112,57400.0
2013-02-19 14:55:00,41.56,41.57,41.53,41.53,86300.0,20.5112,20.5162,20.4964,20.4964,86300.0
2013-02-19 15:00:00,41.53,41.56,41.52,41.56,122900.0,20.4964,20.5112,20.4915,20.5112,122900.0
2013-02-19 15:05:00,41.56,41.58,41.55,41.55,133100.0,20.5112,20.5211,20.5063,20.5063,133100.0
2013-02-19 15:10:00,41.55,41.58,41.55,41.58,69900.0,20.5063,20.5211,20.5063,20.5211,69900.0
2013-02-19 15:15:00,41.58,41.59,41.57,41.59,130100.0,20.5211,20.526,20.5162,20.526,130100.0
2013-02-19 15:20:00,41.59,41.61,41.58,41.6,149300.0,20.526,20.5359,20.5211,20.531,149300.0
2013-02-19 15:25:00,41.59,41.6,41.57,41.57,102500.0,20.526,20.531,20.5162,20.5162,102500.0
2013-02-19 15:30:00,41.58,41.6,41.54,41.54,117300.0,20.5211,20.531,20.5014,20.5014,117300.0
2013-02-19 15:35:00,41.54,41.55,41.51,41.53,108500.0,20.5014,20.5063,20.4866,20.4964,108500.0
2013-02-19 15:40:00,41.53,41.59,41.52,41.57,168100.0,20.4964,20.526,20.4915,20.5162,168100.0
2013-02-19 15:45:00,41.57,41.6,41.57,41.59,226300.0,20.5162,20.531,20.5162,20.526,226300.0
2013-02-19 15:50:00,41.59,41.6,41.58,41.59,187100.0,20.526,20.531,20.5211,20.526,187100.0
2013-02-19 15:55:00,41.58,41.6,41.55,41.57,520500.0,20.5211,20.531,20.5063,20.5162,520500.0
2013-02-20 09:30:00,41.36,41.42,41.32,41.33,326700.0,20.4125,20.4421,20.3928,20.3977,326700.0
2013-02-20 09:35:00,41.33,41.34,41.21,41.23,217600.0,20.3977,20.4027,20.3385,20.3484,217600.0
2013-02-20 09:40:00,41.23,41.29,41.23,41.29,124500.0,20.3484,20.378,20.3484,20.378,124500.0
2013-02-20 09:45:00,41.28,41.34,41.28,41.32,254500.0,20.3731,20.4027,20.3731,20.3928,254500.0
2013-02-20 09:50:00,41.31,41.35,41.31,41.32,122700.0,20.3879,20.4076,20.3879,20.3928,122700.0
2013-02-20 09:55:00,41.33,41.34,41.29,41.32,319700.0,20.3977,20.4027,20.378,20.3928,319700.0
2013-02-20 10:00:00,41.32,41.37,41.32,41.35,274000.0,20.3928,20.4175,20.3928,20.4076,274000.0
2013-02-20 10:05:00,41.35,41.4,41.35,41.38,217200.0,20.4076,20.4323,20.4076,20.4224,217200.0
2013-02-20 10:10:00,41.39,41.4,41.35,41.36,266200.0,20.4273,20.4323,20.4076,20.4125,266200.0
2013-02-20 10:15:00,41.37,41.4,41.36,41.38,98100.0,20.4175,20.4323,20.4125,20.4224,98100.0
2013-02-20 10:20:00,41.38,41.39,41.34,41.34,57100.0,20.4224,20.4273,20.4027,20.4027,57100.0
2013-02-20 10:25:00,41.35,41.35,41.33,41.33,219700.0,20.4076,20.4076,20.3977,20.3977,219700.0
2013-02-20 10:30:00,41.33,41.37,41.33,41.36,184100.0,20.3977,20.4175,20.3977,20.4125,184100.0
2013-02-20 10:35:00,41.36,41.37,41.31,41.35,113200.0,20.4125,20.4175,20.3879,20.4076,113200.0
2013-02-20 10:40:00,41.35,41.35,41.33,41.35,78200.0,20.4076,20.4076,20.3977,20.4076,78200.0
2013-02-20 10:45:00,41.34,41.35,41.27,41.28,90600.0,20.4027,20.4076,20.3681,20.3731,90600.0
2013-02-20 10:50:00,41.29,41.31,41.27,41.29,91700.0,20.378,20.3879,20.3681,20.378,91700.0
2013-02-20 10:55:00,41.29,41.29,41.26,41.27,74400.0,20.378,20.378,20.3632,20.3681,74400.0
2013-02-20 11:00:00,41.27,41.27,41.19,41.19,159300.0,20.3681,20.3681,20.3286,20.3286,159300.0
2013-02-20 11:05:00,41.19,41.2,41.14,41.14,123200.0,20.3286,20.3336,20.304,20.304,123200.0
2013-02-20 11:10:00,41.14,41.14,41.06,41.1,126100.0,20.304,20.304,20.2645,20.2842,126100.0
2013-02-20 11:15:00,41.1,41.17,41.09,41.1,241700.0,20.2842,20.3188,20.2793,20.2842,241700.0
2013-02-20 11:20:00,41.1,41.13,41.05,41.1,272800.0,20.2842,20.299,20.2595,20.2842,272800.0
2013-02-20 11:25:00,41.1,41.15,41.09,41.13,88700.0,20.2842,20.3089,20.2793,20.299,88700.0
2013-02-20 11:30:00,41.14,41.19,41.13,41.18,184100.0,20.304,20.3286,20.299,20.3237,184100.0
2013-02-20 11:35:00,41.18,41.18,41.11,41.14,117600.0,20.3237,20.3237,20.2892,20.304,117600.0
2013-02-20 11:40:00,41.14,41.14,41.13,41.14,41400.0,20.304,20.304,20.299,20.304,41400.0
2013-02-20 11:45:00,41.14,41.17,41.14,41.16,86600.0,20.304,20.3188,20.304,20.3138,86600.0
2013-02-20 11:50:00,41.16,41.17,41.14,41.17,49400.0,20.3138,20.3188,20.304,20.3188,49400.0
2013-02-20 11:55:00,41.17,41.2,41.16,41.19,70200.0,20.3188,20.3336,20.3138,20.3286,70200.0
2013-02-20 12:00:00,41.2,41.2,41.16,41.17,68900.0,20.3336,20.3336,20.3138,20.3188,68900.0
2013-02-20 12:05:00,41.17,41.18,41.16,41.18,29100.0,20.3188,20.3237,20.3138,20.3237,29100.0
2013-02-20 12:10:00,41.18,41.2,41.17,41.2,43500.0,20.3237,20.3336,20.3188,20.3336,43500.0
2013-02-20 12:15:00,41.2,41.2,41.19,41.2,22500.0,20.3336,20.3336,20.3286,20.3336,22500.0
2013-02-20 12:20:00,41.2,41.2,41.19,41.19,7000.0,20.3336,20.3336,20.3286,20.3286,7000.0
2013-02-20 12:25:00,41.19,41.2,41.16,41.17,75200.0,20.3286,20.3336,20.3138,20.3188,75200.0
2013-02-20 12:30:00,41.17,41.18,41.15,41.17,60100.0,20.3188,20.3237,20.3089,20.3188,60100.0
2013-02-20 12:35:00,41.16,41.2,41.16,41.2,21700.0,20.3138,20.3336,20.3138,20.3336,21700.0
2013-02-20 12:40:00,41.2,41.21,41.19,41.2,83200.0,20.3336,20.3385,20.3286,20.3336,83200.0
2013-02-20 12:45:00,41.2,41.21,41.19,41.19,69100.0,20.3336,20.3385,20.3286,20.3286,69100.0
2013-02-20 12:50:00,41.2,41.2,41.17,41.18,58500.0,20.3336,20.3336,20.3188,20.3237,58500.0
2013-02-20 12:55:00,41.19,41.21,41.18,41.19,40500.0,20.3286,20.3385,20.3237,20.3286,40500.0
2013-02-20 13:00:00,41.18,41.2,41.16,41.17,75500.0,20.3237,20.3336,20.3138,20.3188,75500.0
2013-02-20 13:05:00,41.18,41.2,41.17,41.19,71000.0,20.3237,20.3336,20.3188,20.3286,71000.0
2013-02-20 13:10:00,41.19,41.19,41.15,41.17,27400.0,20.3286,20.3286,20.3089,20.3188,27400.0
2013-02-20 13:15:00,41.17,41.18,41.16,41.18,46400.0,20.3188,20.3237,20.3138,20.3237,46400.0
2013-02-20 13:20:00,41.18,41.18,41.16,41.16,39100.0,20.3237,20.3237,20.3138,20.3138,39100.0
2013-02-20 13:25:00,41.17,41.17,41.13,41.16,86900.0,20.3188,20.3188,20.299,20.3138,86900.0
2013-02-20 13:30:00,41.16,41.16,41.14,41.16,85800.0,20.3138,20.3138,20.304,20.3138,85800.0
2013-02-20 13:35:00,41.16,41.17,41.14,41.15,40900.0,20.3138,20.3188,20.304,20.3089,40900.0
2013-02-20 13:40:00,41.15,41.18,41.13,41.17,96700.0,20.3089,20.3237,20.299,20.3188,96700.0
2013-02-20 13:45:00,41.16,41.17,41.13,41.14,88800.0,20.3138,20.3188,20.299,20.304,88800.0
2013-02-20 13:50:00,41.15,41.15,41.13,41.14,56000.0,20.3089,20.3089,20.299,20.304,56000.0
2013-02-20 13:55:00,41.14,41.15,41.13,41.14,18900.0,20.304,20.3089,20.299,20.304,18900.0
2013-02-20 14:00:00,41.14,41.16,41.01,41.08,381300.0,20.304,20.3138,20.2398,20.2743,381300.0
2013-02-20 14:05:00,41.09,41.15,41.02,41.15,209700.0,20.2793,20.3089,20.2447,20.3089,209700.0
2013-02-20 14:10:00,41.16,41.16,41.06,41.09,129300.0,20.3138,20.3138,20.2645,20.2793,129300.0
2013-02-20 14:15:00,41.09,41.14,41.07,41.11,85600.0,20.2793,20.304,20.2694,20.2892,85600.0
2013-02-20 14:20:00,41.11,41.13,41.07,41.08,84700.0,20.2892,20.299,20.2694,20.2743,84700.0
2013-02-20 14:25:00,41.09,41.1,41.07,41.09,62500.0,20.2793,20.2842,20.2694,20.2793,62500.0
2013-02-20 14:30:00,41.09,41.09,41.06,41.06,63700.0,20.2793,20.2793,20.2645,20.2645,63700.0
2013-02-20 14:35:00,41.06,41.08,41.04,41.08,41200.0,20.2645,20.2743,20.2546,20.2743,41200.0
2013-02-20 14:40:00,41.08,41.08,41.03,41.05,88300.0,20.2743,20.2743,20.2497,20.2595,88300.0
2013-02-20 14:45:00,41.05,41.06,41.01,41.02,64100.0,20.2595,20.2645,20.2398,20.2447,64100.0
2013-02-20 14:50:00,41.02,41.03,40.94,40.94,235100.0,20.2447,20.2497,20.2053,20.2053,235100.0
2013-02-20 14:55:00,40.95,40.98,40.94,40.96,48300.0,20.2102,20.225,20.2053,20.2151,48300.0
2013-02-20 15:00:00,40.96,40.96,40.9,40.91,84200.0,20.2151,20.2151,20.1855,20.1904,84200.0
2013-02-20 15:05:00,40.92,40.92,40.9,40.9,106800.0,20.1954,20.1954,20.1855,20.1855,106800.0
2013-02-20 15:10:00,40.91,40.92,40.9,40.91,254100.0,20.1904,20.1954,20.1855,20.1904,254100.0
2013-02-20 15:15:00,40.91,40.91,40.86,40.89,162600.0,20.1904,20.1904,20.1658,20.1806,162600.0
2013-02-20 15:20:00,40.89,40.91,40.88,40.9,106800.0,20.1806,20.1904,20.1756,20.1855,106800.0
2013-02-20 15:25:00,40.91,40.91,40.85,40.91,117200.0,20.1904,20.1904,20.1608,20.1904,117200.0
2013-02-20 15:30:00,40.9,40.91,40.86,40.88,138500.0,20.1855,20.1904,20.1658,20.1756,138500.0
2013-02-20 15:35:00,40.89,40.99,40.88,40.98,270000.0,20.1806,20.2299,20.1756,20.225,270000.0
2013-02-20 15:40:00,40.99,40.99,40.89,40.91,288700.0,20.2299,20.2299,20.1806,20.1904,288700.0
2013-02-20 15:45:00,40.91,40.94,40.88,40.91,247700.0,20.1904,20.2053,20.1756,20.1904,247700.0
2013-02-20 15:50:00,40.91,40.92,40.84,40.84,131100.0,20.1904,20.1954,20.1559,20.1559,131100.0
2013-02-20 15:55:00,40.85,40.86,40.79,40.8,388600.0,20.1608,20.1658,20.1312,20.1362,388600.0
2013-02-21 09:30:00,40.71,40.73,40.62,40.64,265200.0,20.0917,20.1016,20.0473,20.0572,265200.0
2013-02-21 09:35:00,40.64,40.67,40.57,40.61,217400.0,20.0572,20.072,20.0226,20.0424,217400.0
2013-02-21 09:40:00,40.61,40.64,40.55,40.56,199100.0,20.0424,20.0572,20.0128,20.0177,199100.0
2013-02-21 09:45:00,40.57,40.57,40.46,40.47,170000.0,20.0226,20.0226,19.9684,19.9733,170000.0
2013-02-21 09:50:00,40.47,40.47,40.31,40.32,235100.0,19.9733,19.9733,19.8943,19.8993,235100.0
2013-02-21 09:55:00,40.32,40.33,40.23,40.24,236000.0,19.8993,19.9042,19.8548,19.8598,236000.0
2013-02-21 10:00:00,40.25,40.41,40.16,40.4,244200.0,19.8647,19.9437,19.8203,19.9387,244200.0
2013-02-21 10:05:00,40.4,40.51,40.4,40.44,102600.0,19.9387,19.993,19.9387,19.9585,102600.0
2013-02-21 10:10:00,40.44,40.51,40.41,40.48,111600.0,19.9585,19.993,19.9437,19.9782,111600.0
2013-02-21 10:15:00,40.47,40.47,40.4,40.4,77000.0,19.9733,19.9733,19.9387,19.9387,77000.0
2013-02-21 10:20:00,40.41,40.59,40.4,40.59,57200.0,19.9437,20.0325,19.9387,20.0325,57200.0
2013-02-21 10:25:00,40.59,40.65,40.59,40.63,81200.0,20.0325,20.0621,20.0325,20.0523,81200.0
2013-02-21 10:30:00,40.64,40.73,40.6,40.69,57100.0,20.0572,20.1016,20.0375,20.0819,57100.0
2013-02-21 10:35:00,40.68,40.69,40.6,40.61,91100.0,20.0769,20.0819,20.0375,20.0424,91100.0
2013-02-21 10:40:00,40.61,40.62,40.56,40.56,123500.0,20.0424,20.0473,20.0177,20.0177,123500.0
2013-02-21 10:45:00,40.56,40.6,40.55,40.59,72300.0,20.0177,20.0375,20.0128,20.0325,72300.0
2013-02-21 10:50:00,40.59,40.63,40.58,40.63,49500.0,20.0325,20.0523,20.0276,20.0523,49500.0
2013-02-21 10:55:00,40.63,40.65,40.59,40.61,95400.0,20.0523,20.0621,20.0325,20.0424,95400.0
2013-02-21 11:00:00,40.62,40.68,40.62,40.68,85500.0,20.0473,20.0769,20.0473,20.0769,85500.0
2013-02-21 11:05:00,40.69,40.73,40.66,40.7,71900.0,20.0819,20.1016,20.0671,20.0868,71900.0
2013-02-21 11:10:00,40.69,40.71,40.64,40.64,140300.0,20.0819,20.0917,20.0572,20.0572,140300.0
2013-02-21 11:15:00,40.65,40.72,40.65,40.72,63700.0,20.0621,20.0967,20.0621,20.0967,63700.0
2013-02-21 11:20:00,40.72,40.73,40.67,40.7,82100.0,20.0967,20.1016,20.072,20.0868,82100.0
2013-02-21 11:25:00,40.7,40.75,40.68,40.75,200400.0,20.0868,20.1115,20.0769,20.1115,200400.0
2013-02-21 11:30:00,40.75,40.76,40.67,40.68,259900.0,20.1115,20.1164,20.072,20.0769,259900.0
2013-02-21 11:35:00,40.68,40.69,40.66,40.69,72600.0,20.0769,20.0819,20.0671,20.0819,72600.0
2013-02-21 11:40:00,40.69,40.72,40.68,40.7,79200.0,20.0819,20.0967,20.0769,20.0868,79200.0
2013-02-21 11:45:00,40.71,40.71,40.69,40.71,25300.0,20.0917,20.0917,20.0819,20.0917,25300.0
2013-02-21 11:50:00,40.7,40.74,40.7,40.73,32100.0,20.0868,20.1065,20.0868,20.1016,32100.0
2013-02-21 11:55:00,40.73,40.73,40.71,40.73,31100.0,20.1016,20.1016,20.0917,20.1016,31100.0
2013-02-21 12:00:00,40.73,40.74,40.71,40.72,64400.0,20.1016,20.1065,20.0917,20.0967,64400.0
2013-02-21 12:05:00,40.72,40.77,40.72,40.77,76300.0,20.0967,20.1214,20.0967,20.1214,76300.0
2013-02-21 12:10:00,40.77,40.8,40.74,40.79,90900.0,20.1214,20.1362,20.1065,20.1312,90900.0
2013-02-21 12:15:00,40.79,40.8,40.7,40.71,64200.0,20.1312,20.1362,20.0868,20.0917,64200.0
2013-02-21 12:20:00,40.71,40.73,40.69,40.73,56000.0,20.0917,20.1016,20.0819,20.1016,56000.0
2013-02-21 12:25:00,40.73,40.74,40.72,40.74,42200.0,20.1016,20.1065,20.0967,20.1065,42200.0
2013-02-21 12:30:00,40.74,40.77,40.73,40.74,102700.0,20.1065,20.1214,20.1016,20.1065,102700.0
2013-02-21 12:35:00,40.74,40.75,40.72,40.75,134800.0,20.1065,20.1115,20.0967,20.1115,134800.0
2013-02-21 12:40:00,40.75,40.76,40.73,40.73,50000.0,20.1115,20.1164,20.1016,20.1016,50000.0
2013-02-21 12:45:00,40.74,40.74,40.72,40.73,42800.0,20.1065,20.1065,20.0967,20.1016,42800.0
2013-02-21 12:50:00,40.73,40.8,40.72,40.79,84400.0,20.1016,20.1362,20.0967,20.1312,84400.0
2013-02-21 12:55:00,40.79,40.83,40.78,40.79,106000.0,20.1312,20.151,20.1263,20.1312,106000.0
2013-02-21 13:00:00,40.78,40.81,40.75,40.75,88800.0,20.1263,20.1411,20.1115,20.1115,88800.0
2013-02-21 13:05:00,40.75,40.77,40.73,40.74,45800.0,20.1115,20.1214,20.1016,20.1065,45800.0
2013-02-21 13:10:00,40.74,40.75,40.72,40.73,62800.0,20.1065,20.1115,20.0967,20.1016,62800.0
2013-02-21 13:15:00,40.72,40.78,40.72,40.77,210200.0,20.0967,20.1263,20.0967,20.1214,210200.0
2013-02-21 13:20:00,40.77,40.77,40.73,40.75,108000.0,20.1214,20.1214,20.1016,20.1115,108000.0
2013-02-21 13:25:00,40.76,40.78,40.75,40.77,52900.0,20.1164,20.1263,20.1115,20.1214,52900.0
2013-02-21 13:30:00,40.77,40.77,40.74,40.76,70000.0,20.1214,20.1214,20.1065,20.1164,70000.0
2013-02-21 13:35:00,40.76,40.77,40.72,40.73,78300.0,20.1164,20.1214,20.0967,20.1016,78300.0
2013-02-21 13:40:00,40.72,40.73,40.7,40.72,85500.0,20.0967,20.1016,20.0868,20.0967,85500.0
2013-02-21 13:45:00,40.72,40.74,40.72,40.74,61200.0,20.0967,20.1065,20.0967,20.1065,61200.0
2013-02-21 13:50:00,40.75,40.78,40.74,40.78,53600.0,20.1115,20.1263,20.1065,20.1263,53600.0
2013-02-21 13:55:00,40.77,40.8,40.77,40.79,31900.0,20.1214,20.1362,20.1214,20.1312,31900.0
2013-02-21 14:00:00,40.8,40.8,40.73,40.73,61800.0,20.1362,20.1362,20.1016,20.1016,61800.0
2013-02-21 14:05:00,40.74,40.74,40.72,40.73,29300.0,20.1065,20.1065,20.0967,20.1016,29300.0
2013-02-21 14:10:00,40.73,40.75,40.73,40.74,36500.0,20.1016,20.1115,20.1016,20.1065,36500.0
2013-02-21 14:15:00,40.75,40.75,40.73,40.73,27300.0,20.1115,20.1115,20.1016,20.1016,27300.0
2013-02-21 14:20:00,40.74,40.76,40.73,40.76,99500.0,20.1065,20.1164,20.1016,20.1164,99500.0
2013-02-21 14:25:00,40.75,40.77,40.75,40.77,61700.0,20.1115,20.1214,20.1115,20.1214,61700.0
2013-02-21 14:30:00,40.77,40.82,40.76,40.81,69900.0,20.1214,20.146,20.1164,20.1411,69900.0
2013-02-21 14:35:00,40.81,40.82,40.79,40.8,30600.0,20.1411,20.146,20.1312,20.1362,30600.0
2013-02-21 14:40:00,40.8,40.81,40.75,40.75,62900.0,20.1362,20.1411,20.1115,20.1115,62900.0
2013-02-21 14:45:00,40.76,40.77,40.75,40.76,82900.0,20.1164,20.1214,20.1115,20.1164,82900.0
2013-02-21 14:50:00,40.76,40.77,40.74,40.77,66300.0,20.1164,20.1214,20.1065,20.1214,66300.0
2013-02-21 14:55:00,40.76,40.82,40.76,40.82,54400.0,20.1164,20.146,20.1164,20.146,54400.0
2013-02-21 15:00:00,40.82,40.82,40.79,40.82,71400.0,20.146,20.146,20.1312,20.146,71400.0
2013-02-21 15:05:00,40.81,40.85,40.81,40.85,91200.0,20.1411,20.1608,20.1411,20.1608,91200.0
2013-02-21 15:10:00,40.85,40.89,40.83,40.89,139200.0,20.1608,20.1806,20.151,20.1806,139200.0
2013-02-21 15:15:00,40.89,40.91,40.87,40.87,208500.0,20.1806,20.1904,20.1707,20.1707,208500.0
2013-02-21 15:20:00,40.87,40.9,40.85,40.89,201600.0,20.1707,20.1855,20.1608,20.1806,201600.0
2013-02-21 15:25:00,40.89,40.9,40.87,40.88,111400.0,20.1806,20.1855,20.1707,20.1756,111400.0
2013-02-21 15:30:00,40.88,40.89,40.85,40.85,100900.0,20.1756,20.1806,20.1608,20.1608,100900.0
2013-02-21 15:35:00,40.86,40.86,40.83,40.84,107800.0,20.1658,20.1658,20.151,20.1559,107800.0
2013-02-21 15:40:00,40.84,40.84,40.8,40.82,68400.0,20.1559,20.1559,20.1362,20.146,68400.0
2013-02-21 15:45:00,40.82,40.84,40.81,40.83,160000.0,20.146,20.1559,20.1411,20.151,160000.0
2013-02-21 15:50:00,40.84,40.84,40.8,40.81,129900.0,20.1559,20.1559,20.1362,20.1411,129900.0
2013-02-21 15:55:00,40.8,40.81,40.77,40.79,174400.0,20.1362,20.1411,20.1214,20.1312,174400.0
2013-02-22 09:30:00,40.75,40.84,40.75,40.76,262200.0,20.1115,20.1559,20.1115,20.1164,262200.0
2013-02-22 09:35:00,40.75,40.77,40.66,40.69,147200.0,20.1115,20.1214,20.0671,20.0819,147200.0
2013-02-22 09:40:00,40.68,40.77,40.68,40.76,201700.0,20.0769,20.1214,20.0769,20.1164,201700.0
2013-02-22 09:45:00,40.76,40.78,40.65,40.65,117500.0,20.1164,20.1263,20.0621,20.0621,117500.0
2013-02-22 09:50:00,40.66,40.66,40.56,40.59,90600.0,20.0671,20.0671,20.0177,20.0325,90600.0
2013-02-22 09:55:00,40.59,40.63,40.56,40.61,120900.0,20.0325,20.0523,20.0177,20.0424,120900.0
2013-02-22 10:00:00,40.63,40.66,40.62,40.62,106200.0,20.0523,20.0671,20.0473,20.0473,106200.0
2013-02-22 10:05:00,40.61,40.65,40.61,40.62,69200.0,20.0424,20.0621,20.0424,20.0473,69200.0
2013-02-22 10:10:00,40.62,40.62,40.6,40.61,68100.0,20.0473,20.0473,20.0375,20.0424,68100.0
2013-02-22 10:15:00,40.6,40.61,40.56,40.6,123300.0,20.0375,20.0424,20.0177,20.0375,123300.0
2013-02-22 10:20:00,40.61,40.64,40.61,40.62,83600.0,20.0424,20.0572,20.0424,20.0473,83600.0
2013-02-22 10:25:00,40.62,40.69,40.62,40.65,218700.0,20.0473,20.0819,20.0473,20.0621,218700.0
2013-02-22 10:30:00,40.66,40.66,40.62,40.64,99300.0,20.0671,20.0671,20.0473,20.0572,99300.0
2013-02-22 10:35:00,40.64,40.65,40.63,40.64,56300.0,20.0572,20.0621,20.0523,20.0572,56300.0
2013-02-22 10:40:00,40.65,40.68,40.64,40.68,78800.0,20.0621,20.0769,20.0572,20.0769,78800.0
2013-02-22 10:45:00,40.67,40.73,40.65,40.67,204400.0,20.072,20.1016,20.0621,20.072,204400.0
2013-02-22 10:50:00,40.68,40.74,40.67,40.71,89600.0,20.0769,20.1065,20.072,20.0917,89600.0
2013-02-22 10:55:00,40.71,40.73,40.68,40.68,36100.0,20.0917,20.1016,20.0769,20.0769,36100.0
2013-02-22 11:00:00,40.68,40.72,40.67,40.72,76400.0,20.0769,20.0967,20.072,20.0967,76400.0
2013-02-22 11:05:00,40.72,40.73,40.7,40.7,56700.0,20.0967,20.1016,20.0868,20.0868,56700.0
2013-02-22 11:10:00,40.71,40.72,40.64,40.65,112100.0,20.0917,20.0967,20.0572,20.0621,112100.0
2013-02-22 11:15:00,40.66,40.73,40.66,40.7,87900.0,20.0671,20.1016,20.0671,20.0868,87900.0
2013-02-22 11:20:00,40.7,40.75,40.7,40.74,305700.0,20.0868,20.1115,20.0868,20.1065,305700.0
2013-02-22 11:25:00,40.75,40.86,40.74,40.83,114400.0,20.1115,20.1658,20.1065,20.151,114400.0
2013-02-22 11:30:00,40.83,40.84,40.78,40.78,57600.0,20.151,20.1559,20.1263,20.1263,57600.0
2013-02-22 11:35:00,40.78,40.82,40.75,40.82,85900.0,20.1263,20.146,20.1115,20.146,85900.0
2013-02-22 11:40:00,40.82,40.85,40.81,40.81,86600.0,20.146,20.1608,20.1411,20.1411,86600.0
2013-02-22 11:45:00,40.82,40.84,40.8,40.8,46100.0,20.146,20.1559,20.1362,20.1362,46100.0
2013-02-22 11:50:00,40.8,40.86,40.79,40.84,65800.0,20.1362,20.1658,20.1312,20.1559,65800.0
2013-02-22 11:55:00,40.84,40.86,40.83,40.86,27100.0,20.1559,20.1658,20.151,20.1658,27100.0
2013-02-22 12:00:00,40.86,40.87,40.85,40.85,35700.0,20.1658,20.1707,20.1608,20.1608,35700.0
2013-02-22 12:05:00,40.86,40.88,40.85,40.87,35300.0,20.1658,20.1756,20.1608,20.1707,35300.0
2013-02-22 12:10:00,40.87,40.88,40.85,40.85,33700.0,20.1707,20.1756,20.1608,20.1608,33700.0
2013-02-22 12:15:00,40.85,40.87,40.84,40.86,54600.0,20.1608,20.1707,20.1559,20.1658,54600.0
2013-02-22 12:20:00,40.86,40.87,40.86,40.87,38800.0,20.1658,20.1707,20.1658,20.1707,38800.0
2013-02-22 12:25:00,40.87,40.88,40.86,40.86,25500.0,20.1707,20.1756,20.1658,20.1658,25500.0
2013-02-22 12:30:00,40.86,40.89,40.85,40.88,70500.0,20.1658,20.1806,20.1608,20.1756,70500.0
2013-02-22 12:35:00,40.87,40.92,40.87,40.91,34300.0,20.1707,20.1954,20.1707,20.1904,34300.0
2013-02-22 12:40:00,40.92,40.94,40.91,40.91,74600.0,20.1954,20.2053,20.1904,20.1904,74600.0
2013-02-22 12:45:00,40.92,40.94,40.91,40.94,41000.0,20.1954,20.2053,20.1904,20.2053,41000.0
2013-02-22 12:50:00,40.94,40.99,40.93,40.97,121200.0,20.2053,20.2299,20.2003,20.2201,121200.0
2013-02-22 12:55:00,40.98,40.98,40.95,40.97,65400.0,20.225,20.225,20.2102,20.2201,65400.0
2013-02-22 13:00:00,40.97,41.0,40.97,40.99,45300.0,20.2201,20.2349,20.2201,20.2299,45300.0
2013-02-22 13:05:00,41.0,41.03,40.98,40.99,202400.0,20.2349,20.2497,20.225,20.2299,202400.0
2013-02-22 13:10:00,40.98,41.03,40.98,41.02,130600.0,20.225,20.2497,20.225,20.2447,130600.0
2013-02-22 13:15:00,41.02,41.04,41.02,41.02,43000.0,20.2447,20.2546,20.2447,20.2447,43000.0
2013-02-22 13:20:00,41.02,41.03,40.99,41.01,65100.0,20.2447,20.2497,20.2299,20.2398,65100.0
2013-02-22 13:25:00,41.0,41.01,40.98,40.98,53300.0,20.2349,20.2398,20.225,20.225,53300.0
2013-02-22 13:30:00,40.98,40.99,40.98,40.98,26400.0,20.225,20.2299,20.225,20.225,26400.0
2013-02-22 13:35:00,40.98,40.99,40.98,40.98,23800.0,20.225,20.2299,20.225,20.225,23800.0
2013-02-22 13:40:00,40.99,41.01,40.99,41.0,43800.0,20.2299,20.2398,20.2299,20.2349,43800.0
2013-02-22 13:45:00,40.99,42.19,40.99,42.11,2579100.0,20.2299,20.8222,20.2299,20.7827,2579100.0
2013-02-22 13:50:00,42.1,42.13,41.65,41.69,1023700.0,20.7778,20.7926,20.5557,20.5754,1023700.0
2013-02-22 13:55:00,41.69,41.97,41.55,41.84,823400.0,20.5754,20.7136,20.5063,20.6494,823400.0
2013-02-22 14:00:00,41.85,41.9,41.61,41.61,434700.0,20.6544,20.679,20.5359,20.5359,434700.0
2013-02-22 14:05:00,41.61,41.68,41.51,41.51,387800.0,20.5359,20.5705,20.4866,20.4866,387800.0
2013-02-22 14:10:00,41.51,41.53,41.36,41.49,353600.0,20.4866,20.4964,20.4125,20.4767,353600.0
2013-02-22 14:15:00,41.49,41.59,41.36,41.59,310500.0,20.4767,20.526,20.4125,20.526,310500.0
2013-02-22 14:20:00,41.59,41.59,41.46,41.54,146400.0,20.526,20.526,20.4619,20.5014,146400.0
2013-02-22 14:25:00,41.55,41.65,41.5,41.64,298700.0,20.5063,20.5557,20.4816,20.5507,298700.0
2013-02-22 14:30:00,41.63,41.66,41.5,41.57,240200.0,20.5458,20.5606,20.4816,20.5162,240200.0
2013-02-22 14:35:00,41.58,41.61,41.45,41.54,281700.0,20.5211,20.5359,20.457,20.5014,281700.0
2013-02-22 14:40:00,41.54,41.58,41.49,41.49,204300.0,20.5014,20.5211,20.4767,20.4767,204300.0
2013-02-22 14:45:00,41.49,41.53,41.48,41.48,83900.0,20.4767,20.4964,20.4718,20.4718,83900.0
2013-02-22 14:50:00,41.48,41.55,41.48,41.48,142500.0,20.4718,20.5063,20.4718,20.4718,142500.0
2013-02-22 14:55:00,41.48,41.57,41.48,41.57,107600.0,20.4718,20.5162,20.4718,20.5162,107600.0
2013-02-22 15:00:00,41.57,41.65,41.57,41.57,167600.0,20.5162,20.5557,20.5162,20.5162,167600.0
2013-02-22 15:05:00,41.57,41.63,41.53,41.61,152400.0,20.5162,20.5458,20.4964,20.5359,152400.0
2013-02-22 15:10:00,41.61,41.7,41.57,41.68,280900.0,20.5359,20.5803,20.5162,20.5705,280900.0
2013-02-22 15:15:00,41.67,41.77,41.64,41.67,271900.0,20.5655,20.6149,20.5507,20.5655,271900.0
2013-02-22 15:20:00,41.67,41.69,41.57,41.59,96300.0,20.5655,20.5754,20.5162,20.526,96300.0
2013-02-22 15:25:00,41.58,41.63,41.55,41.59,119300.0,20.5211,20.5458,20.5063,20.526,119300.0
2013-02-22 15:30:00,41.59,41.64,41.55,41.58,164000.0,20.526,20.5507,20.5063,20.5211,164000.0
2013-02-22 15:35:00,41.58,41.74,41.58,41.72,215900.0,20.5211,20.6001,20.5211,20.5902,215900.0
2013-02-22 15:40:00,41.72,41.76,41.72,41.76,188300.0,20.5902,20.61,20.5902,20.61,188300.0
2013-02-22 15:45:00,41.75,41.83,41.7,41.81,462600.0,20.605,20.6445,20.5803,20.6346,462600.0
2013-02-22 15:50:00,41.8,41.82,41.75,41.8,410900.0,20.6297,20.6396,20.605,20.6297,410900.0
2013-02-22 15:55:00,41.8,41.85,41.78,41.83,987300.0,20.6297,20.6544,20.6198,20.6445,987300.0
2013-02-25 09:30:00,41.18,41.27,41.17,41.26,383100.0,20.3237,20.3681,20.3188,20.3632,383100.0
2013-02-25 09:35:00,41.25,41.3,41.15,41.16,314300.0,20.3582,20.3829,20.3089,20.3138,314300.0
2013-02-25 09:40:00,41.16,41.21,41.15,41.16,94300.0,20.3138,20.3385,20.3089,20.3138,94300.0
2013-02-25 09:45:00,41.15,41.24,41.15,41.23,182300.0,20.3089,20.3533,20.3089,20.3484,182300.0
2013-02-25 09:50:00,41.24,41.31,41.23,41.28,179700.0,20.3533,20.3879,20.3484,20.3731,179700.0
2013-02-25 09:55:00,41.27,41.35,41.27,41.33,112600.0,20.3681,20.4076,20.3681,20.3977,112600.0
2013-02-25 10:00:00,41.33,41.43,41.33,41.41,225400.0,20.3977,20.4471,20.3977,20.4372,225400.0
2013-02-25 10:05:00,41.41,41.46,41.36,41.38,247400.0,20.4372,20.4619,20.4125,20.4224,247400.0
2013-02-25 10:10:00,41.38,41.38,41.33,41.34,114400.0,20.4224,20.4224,20.3977,20.4027,114400.0
2013-02-25 10:15:00,41.33,41.34,41.21,41.27,148300.0,20.3977,20.4027,20.3385,20.3681,148300.0
2013-02-25 10:20:00,41.28,41.28,41.16,41.16,106100.0,20.3731,20.3731,20.3138,20.3138,106100.0
2013-02-25 10:25:00,41.17,41.21,41.09,41.1,158000.0,20.3188,20.3385,20.2793,20.2842,158000.0
2013-02-25 10:30:00,41.11,41.2,41.08,41.2,625000.0,20.2892,20.3336,20.2743,20.3336,625000.0
2013-02-25 10:35:00,41.2,41.2,41.01,41.04,254000.0,20.3336,20.3336,20.2398,20.2546,254000.0
2013-02-25 10:40:00,41.03,41.04,40.96,41.0,281700.0,20.2497,20.2546,20.2151,20.2349,281700.0
2013-02-25 10:45:00,40.99,41.0,40.9,40.93,178000.0,20.2299,20.2349,20.1855,20.2003,178000.0
2013-02-25 10:50:00,40.92,40.96,40.82,40.83,189000.0,20.1954,20.2151,20.146,20.151,189000.0
2013-02-25 10:55:00,40.83,40.92,40.82,40.9,206800.0,20.151,20.1954,20.146,20.1855,206800.0
2013-02-25 11:00:00,40.9,40.92,40.81,40.87,410200.0,20.1855,20.1954,20.1411,20.1707,410200.0
2013-02-25 11:05:00,40.86,40.95,40.82,40.94,118600.0,20.1658,20.2102,20.146,20.2053,118600.0
2013-02-25 11:10:00,40.93,41.01,40.9,40.96,139800.0,20.2003,20.2398,20.1855,20.2151,139800.0
2013-02-25 11:15:00,40.97,41.12,40.95,41.0,165400.0,20.2201,20.2941,20.2102,20.2349,165400.0
2013-02-25 11:20:00,40.99,41.03,40.96,41.01,78200.0,20.2299,20.2497,20.2151,20.2398,78200.0
2013-02-25 11:25:00,41.02,41.12,40.99,41.11,127100.0,20.2447,20.2941,20.2299,20.2892,127100.0
2013-02-25 11:30:00,41.12,41.12,41.02,41.04,141400.0,20.2941,20.2941,20.2447,20.2546,141400.0
2013-02-25 11:35:00,41.03,41.04,40.98,41.0,141400.0,20.2497,20.2546,20.225,20.2349,141400.0
2013-02-25 11:40:00,41.0,41.04,40.96,40.99,97300.0,20.2349,20.2546,20.2151,20.2299,97300.0
2013-02-25 11:45:00,40.99,41.0,40.83,40.83,95400.0,20.2299,20.2349,20.151,20.151,95400.0
2013-02-25 11:50:00,40.84,40.87,40.81,40.86,188900.0,20.1559,20.1707,20.1411,20.1658,188900.0
2013-02-25 11:55:00,40.86,40.86,40.78,40.83,208200.0,20.1658,20.1658,20.1263,20.151,208200.0
2013-02-25 12:00:00,40.82,40.86,40.79,40.84,87000.0,20.146,20.1658,20.1312,20.1559,87000.0
2013-02-25 12:05:00,40.85,40.96,40.84,40.95,93200.0,20.1608,20.2151,20.1559,20.2102,93200.0
2013-02-25 12:10:00,40.95,40.95,40.87,40.88,59300.0,20.2102,20.2102,20.1707,20.1756,59300.0
2013-02-25 12:15:00,40.88,40.95,40.85,40.92,154600.0,20.1756,20.2102,20.1608,20.1954,154600.0
2013-02-25 12:20:00,40.93,40.94,40.89,40.93,28700.0,20.2003,20.2053,20.1806,20.2003,28700.0
2013-02-25 12:25:00,40.93,40.95,40.9,40.93,61800.0,20.2003,20.2102,20.1855,20.2003,61800.0
2013-02-25 12:30:00,40.93,40.94,40.88,40.93,121100.0,20.2003,20.2053,20.1756,20.2003,121100.0
2013-02-25 12:35:00,40.94,40.94,40.88,40.91,56400.0,20.2053,20.2053,20.1756,20.1904,56400.0
2013-02-25 12:40:00,40.91,40.93,40.89,40.92,51400.0,20.1904,20.2003,20.1806,20.1954,51400.0
2013-02-25 12:45:00,40.92,40.96,40.92,40.95,41600.0,20.1954,20.2151,20.1954,20.2102,41600.0
2013-02-25 12:50:00,40.95,40.97,40.93,40.95,59800.0,20.2102,20.2201,20.2003,20.2102,59800.0
2013-02-25 12:55:00,40.95,40.97,40.94,40.97,21500.0,20.2102,20.2201,20.2053,20.2201,21500.0
2013-02-25 13:00:00,40.96,40.99,40.93,40.94,77000.0,20.2151,20.2299,20.2003,20.2053,77000.0
2013-02-25 13:05:00,40.93,40.94,40.91,40.93,51000.0,20.2003,20.2053,20.1904,20.2003,51000.0
2013-02-25 13:10:00,40.94,40.98,40.92,40.96,40400.0,20.2053,20.225,20.1954,20.2151,40400.0
2013-02-25 13:15:00,40.97,40.97,40.89,40.9,55000.0,20.2201,20.2201,20.1806,20.1855,55000.0
2013-02-25 13:20:00,40.89,40.91,40.84,40.89,87600.0,20.1806,20.1904,20.1559,20.1806,87600.0
2013-02-25 13:25:00,40.9,40.91,40.84,40.86,41700.0,20.1855,20.1904,20.1559,20.1658,41700.0
2013-02-25 13:30:00,40.85,40.86,40.81,40.81,120200.0,20.1608,20.1658,20.1411,20.1411,120200.0
2013-02-25 13:35:00,40.8,40.82,40.8,40.82,96900.0,20.1362,20.146,20.1362,20.146,96900.0
2013-02-25 13:40:00,40.81,40.84,40.81,40.83,115000.0,20.1411,20.1559,20.1411,20.151,115000.0
2013-02-25 13:45:00,40.83,40.84,40.8,40.84,85100.0,20.151,20.1559,20.1362,20.1559,85100.0
2013-02-25 13:50:00,40.83,40.84,40.8,40.81,154200.0,20.151,20.1559,20.1362,20.1411,154200.0
2013-02-25 13:55:00,40.8,40.83,40.72,40.74,162400.0,20.1362,20.151,20.0967,20.1065,162400.0
2013-02-25 14:00:00,40.74,40.74,40.65,40.67,101900.0,20.1065,20.1065,20.0621,20.072,101900.0
2013-02-25 14:05:00,40.66,40.71,40.63,40.7,119400.0,20.0671,20.0917,20.0523,20.0868,119400.0
2013-02-25 14:10:00,40.7,40.78,40.67,40.77,88300.0,20.0868,20.1263,20.072,20.1214,88300.0
2013-02-25 14:15:00,40.76,40.81,40.75,40.8,93000.0,20.1164,20.1411,20.1115,20.1362,93000.0
2013-02-25 14:20:00,40.81,40.81,40.7,40.72,132000.0,20.1411,20.1411,20.0868,20.0967,132000.0
2013-02-25 14:25:00,40.72,40.74,40.71,40.73,103000.0,20.0967,20.1065,20.0917,20.1016,103000.0
2013-02-25 14:30:00,40.74,40.77,40.74,40.76,263900.0,20.1065,20.1214,20.1065,20.1164,263900.0
2013-02-25 14:35:00,40.75,40.76,40.75,40.75,316600.0,20.1115,20.1164,20.1115,20.1115,316600.0
2013-02-25 14:40:00,40.76,40.77,40.73,40.76,73900.0,20.1164,20.1214,20.1016,20.1164,73900.0
2013-02-25 14:45:00,40.76,40.77,40.73,40.75,142600.0,20.1164,20.1214,20.1016,20.1115,142600.0
2013-02-25 14:50:00,40.75,40.76,40.74,40.76,45100.0,20.1115,20.1164,20.1065,20.1164,45100.0
2013-02-25 14:55:00,40.76,40.86,40.76,40.77,66300.0,20.1164,20.1658,20.1164,20.1214,66300.0
2013-02-25 15:00:00,40.76,40.8,40.74,40.78,78200.0,20.1164,20.1362,20.1065,20.1263,78200.0
2013-02-25 15:05:00,40.78,40.81,40.75,40.78,42400.0,20.1263,20.1411,20.1115,20.1263,42400.0
2013-02-25 15:10:00,40.79,40.8,40.74,40.75,69200.0,20.1312,20.1362,20.1065,20.1115,69200.0
2013-02-25 15:15:00,40.74,40.76,40.7,40.72,94500.0,20.1065,20.1164,20.0868,20.0967,94500.0
2013-02-25 15:20:00,40.71,40.72,40.67,40.71,75400.0,20.0917,20.0967,20.072,20.0917,75400.0
2013-02-25 15:25:00,40.7,40.72,40.69,40.71,129700.0,20.0868,20.0967,20.0819,20.0917,129700.0
2013-02-25 15:30:00,40.7,40.71,40.66,40.66,153800.0,20.0868,20.0917,20.0671,20.0671,153800.0
2013-02-25 15:35:00,40.67,40.69,40.61,40.62,198500.0,20.072,20.0819,20.0424,20.0473,198500.0
2013-02-25 15:40:00,40.62,40.65,40.57,40.58,167300.0,20.0473,20.0621,20.0226,20.0276,167300.0
2013-02-25 15:45:00,40.57,40.59,40.52,40.53,255700.0,20.0226,20.0325,19.998,20.0029,255700.0
2013-02-25 15:50:00,40.52,40.53,40.5,40.52,272700.0,19.998,20.0029,19.9881,19.998,272700.0
2013-02-25 15:55:00,40.52,40.52,40.4,40.41,477200.0,19.998,19.998,19.9387,19.9437,477200.0
2013-02-26 09:30:00,40.59,40.71,40.59,40.64,228700.0,20.0325,20.0917,20.0325,20.0572,228700.0
2013-02-26 09:35:00,40.65,40.7,40.58,40.6,173600.0,20.0621,20.0868,20.0276,20.0375,173600.0
2013-02-26 09:40:00,40.61,40.71,40.6,40.66,87500.0,20.0424,20.0917,20.0375,20.0671,87500.0
2013-02-26 09:45:00,40.65,40.68,40.53,40.55,111600.0,20.0621,20.0769,20.0029,20.0128,111600.0
2013-02-26 09:50:00,40.55,40.59,40.49,40.57,121900.0,20.0128,20.0325,19.9832,20.0226,121900.0
2013-02-26 09:55:00,40.56,40.67,40.55,40.67,89700.0,20.0177,20.072,20.0128,20.072,89700.0
2013-02-26 10:00:00,40.67,40.75,40.62,40.66,120400.0,20.072,20.1115,20.0473,20.0671,120400.0
2013-02-26 10:05:00,40.66,40.68,40.47,40.48,81500.0,20.0671,20.0769,19.9733,19.9782,81500.0
2013-02-26 10:10:00,40.48,40.52,40.42,40.44,78400.0,19.9782,19.998,19.9486,19.9585,78400.0
2013-02-26 10:15:00,40.44,40.5,40.43,40.49,101100.0,19.9585,19.9881,19.9536,19.9832,101100.0
2013-02-26 10:20:00,40.49,40.49,40.4,40.45,128500.0,19.9832,19.9832,19.9387,19.9634,128500.0
2013-02-26 10:25:00,40.44,40.47,40.41,40.43,224400.0,19.9585,19.9733,19.9437,19.9536,224400.0
2013-02-26 10:30:00,40.4,40.41,40.3,40.31,129100.0,19.9387,19.9437,19.8894,19.8943,129100.0
2013-02-26 10:35:00,40.31,40.41,40.31,40.4,205800.0,19.8943,19.9437,19.8943,19.9387,205800.0
2013-02-26 10:40:00,40.4,40.44,40.36,40.37,92200.0,19.9387,19.9585,19.919,19.9239,92200.0
2013-02-26 10:45:00,40.38,40.39,40.31,40.39,64100.0,19.9289,19.9338,19.8943,19.9338,64100.0
2013-02-26 10:50:00,40.38,40.51,40.36,40.5,99700.0,19.9289,19.993,19.919,19.9881,99700.0
2013-02-26 10:55:00,40.5,40.51,40.42,40.42,162500.0,19.9881,19.993,19.9486,19.9486,162500.0
2013-02-26 11:00:00,40.42,40.47,40.42,40.47,360800.0,19.9486,19.9733,19.9486,19.9733,360800.0
2013-02-26 11:05:00,40.46,40.47,40.41,40.43,263800.0,19.9684,19.9733,19.9437,19.9536,263800.0
2013-02-26 11:10:00,40.43,40.49,40.43,40.43,164100.0,19.9536,19.9832,19.9536,19.9536,164100.0
2013-02-26 11:15:00,40.43,40.49,40.4,40.4,183900.0,19.9536,19.9832,19.9387,19.9387,183900.0
2013-02-26 11:20:00,40.41,40.45,40.38,40.39,166300.0,19.9437,19.9634,19.9289,19.9338,166300.0
2013-02-26 11:25:00,40.39,40.45,40.39,40.4,61500.0,19.9338,19.9634,19.9338,19.9387,61500.0
2013-02-26 11:30:00,40.41,40.52,40.41,40.5,155500.0,19.9437,19.998,19.9437,19.9881,155500.0
2013-02-26 11:35:00,40.5,40.52,40.43,40.48,145000.0,19.9881,19.998,19.9536,19.9782,145000.0
2013-02-26 11:40:00,40.48,40.49,40.41,40.42,37500.0,19.9782,19.9832,19.9437,19.9486,37500.0
2013-02-26 11:45:00,40.42,40.42,40.38,40.4,57600.0,19.9486,19.9486,19.9289,19.9387,57600.0
2013-02-26 11:50:00,40.41,40.46,40.41,40.46,40300.0,19.9437,19.9684,19.9437,19.9684,40300.0
2013-02-26 11:55:00,40.46,40.48,40.4,40.41,38600.0,19.9684,19.9782,19.9387,19.9437,38600.0
2013-02-26 12:00:00,40.41,40.51,40.4,40.5,51000.0,19.9437,19.993,19.9387,19.9881,51000.0
2013-02-26 12:05:00,40.5,40.52,40.45,40.51,62500.0,19.9881,19.998,19.9634,19.993,62500.0
2013-02-26 12:10:00,40.51,40.51,40.45,40.47,40300.0,19.993,19.993,19.9634,19.9733,40300.0
2013-02-26 12:15:00,40.48,40.51,40.48,40.5,27800.0,19.9782,19.993,19.9782,19.9881,27800.0
2013-02-26 12:20:00,40.51,40.52,40.5,40.51,59500.0,19.993,19.998,19.9881,19.993,59500.0
2013-02-26 12:25:00,40.51,40.55,40.51,40.54,28100.0,19.993,20.0128,19.993,20.0078,28100.0
2013-02-26 12:30:00,40.54,40.62,40.53,40.61,69000.0,20.0078,20.0473,20.0029,20.0424,69000.0
2013-02-26 12:35:00,40.61,40.68,40.59,40.68,35400.0,20.0424,20.0769,20.0325,20.0769,35400.0
2013-02-26 12:40:00,40.68,40.68,40.61,40.63,44100.0,20.0769,20.0769,20.0424,20.0523,44100.0
2013-02-26 12:45:00,40.63,40.64,40.58,40.61,44900.0,20.0523,20.0572,20.0276,20.0424,44900.0
2013-02-26 12:50:00,40.62,40.63,40.61,40.62,25900.0,20.0473,20.0523,20.0424,20.0473,25900.0
2013-02-26 12:55:00,40.62,40.68,40.61,40.66,45100.0,20.0473,20.0769,20.0424,20.0671,45100.0
2013-02-26 13:00:00,40.66,40.69,40.64,40.67,32400.0,20.0671,20.0819,20.0572,20.072,32400.0
2013-02-26 13:05:00,40.68,40.68,40.62,40.63,46400.0,20.0769,20.0769,20.0473,20.0523,46400.0
2013-02-26 13:10:00,40.63,40.64,40.56,40.57,24100.0,20.0523,20.0572,20.0177,20.0226,24100.0
2013-02-26 13:15:00,40.57,40.58,40.53,40.55,23000.0,20.0226,20.0276,20.0029,20.0128,23000.0
2013-02-26 13:20:00,40.55,40.57,40.51,40.57,31700.0,20.0128,20.0226,19.993,20.0226,31700.0
2013-02-26 13:25:00,40.57,40.57,40.51,40.54,25400.0,20.0226,20.0226,19.993,20.0078,25400.0
2013-02-26 13:30:00,40.53,40.57,40.52,40.55,65000.0,20.0029,20.0226,19.998,20.0128,65000.0
2013-02-26 13:35:00,40.55,40.64,40.52,40.62,50400.0,20.0128,20.0572,19.998,20.0473,50400.0
2013-02-26 13:40:00,40.61,40.67,40.59,40.61,68700.0,20.0424,20.072,20.0325,20.0424,68700.0
2013-02-26 13:45:00,40.61,40.66,40.61,40.64,36100.0,20.0424,20.0671,20.0424,20.0572,36100.0
2013-02-26 13:50:00,40.64,40.65,40.62,40.65,44000.0,20.0572,20.0621,20.0473,20.0621,44000.0
2013-02-26 13:55:00,40.65,40.66,40.64,40.65,32200.0,20.0621,20.0671,20.0572,20.0621,32200.0
2013-02-26 14:00:00,40.65,40.68,40.64,40.68,65300.0,20.0621,20.0769,20.0572,20.0769,65300.0
2013-02-26 14:05:00,40.68,40.7,40.66,40.66,27500.0,20.0769,20.0868,20.0671,20.0671,27500.0
2013-02-26 14:10:00,40.66,40.68,40.63,40.68,30600.0,20.0671,20.0769,20.0523,20.0769,30600.0
2013-02-26 14:15:00,40.69,40.69,40.65,40.68,39600.0,20.0819,20.0819,20.0621,20.0769,39600.0
2013-02-26 14:20:00,40.68,40.71,40.68,40.71,27600.0,20.0769,20.0917,20.0769,20.0917,27600.0
2013-02-26 14:25:00,40.71,40.72,40.67,40.71,34900.0,20.0917,20.0967,20.072,20.0917,34900.0
2013-02-26 14:30:00,40.71,40.73,40.69,40.73,86100.0,20.0917,20.1016,20.0819,20.1016,86100.0
2013-02-26 14:35:00,40.74,40.76,40.69,40.7,51000.0,20.1065,20.1164,20.0819,20.0868,51000.0
2013-02-26 14:40:00,40.69,40.7,40.62,40.65,44400.0,20.0819,20.0868,20.0473,20.0621,44400.0
2013-02-26 14:45:00,40.65,40.65,40.62,40.63,22700.0,20.0621,20.0621,20.0473,20.0523,22700.0
2013-02-26 14:50:00,40.63,40.67,40.63,40.64,32900.0,20.0523,20.072,20.0523,20.0572,32900.0
2013-02-26 14:55:00,40.65,40.68,40.63,40.63,35800.0,20.0621,20.0769,20.0523,20.0523,35800.0
2013-02-26 15:00:00,40.63,40.67,40.62,40.65,25500.0,20.0523,20.072,20.0473,20.0621,25500.0
2013-02-26 15:05:00,40.66,40.66,40.6,40.64,36100.0,20.0671,20.0671,20.0375,20.0572,36100.0
2013-02-26 15:10:00,40.64,40.64,40.57,40.62,43700.0,20.0572,20.0572,20.0226,20.0473,43700.0
2013-02-26 15:15:00,40.62,40.62,40.57,40.59,39800.0,20.0473,20.0473,20.0226,20.0325,39800.0
2013-02-26 15:20:00,40.6,40.61,40.54,40.54,48400.0,20.0375,20.0424,20.0078,20.0078,48400.0
2013-02-26 15:25:00,40.55,40.58,40.54,40.58,40300.0,20.0128,20.0276,20.0078,20.0276,40300.0
2013-02-26 15:30:00,40.58,40.61,40.55,40.61,94500.0,20.0276,20.0424,20.0128,20.0424,94500.0
2013-02-26 15:35:00,40.61,40.63,40.57,40.63,67000.0,20.0424,20.0523,20.0226,20.0523,67000.0
2013-02-26 15:40:00,40.63,40.66,40.61,40.62,68500.0,20.0523,20.0671,20.0424,20.0473,68500.0
2013-02-26 15:45:00,40.61,40.62,40.56,40.58,145600.0,20.0424,20.0473,20.0177,20.0276,145600.0
2013-02-26 15:50:00,40.59,40.62,40.55,40.56,113100.0,20.0325,20.0473,20.0128,20.0177,113100.0
2013-02-26 15:55:00,40.57,40.59,40.55,40.56,190600.0,20.0226,20.0325,20.0128,20.0177,190600.0
2013-02-27 09:30:00,40.45,40.5,40.4,40.43,151600.0,19.9634,19.9881,19.9387,19.9536,151600.0
2013-02-27 09:35:00,40.42,40.47,40.41,40.43,37200.0,19.9486,19.9733,19.9437,19.9536,37200.0
2013-02-27 09:40:00,40.44,40.6,40.44,40.54,150800.0,19.9585,20.0375,19.9585,20.0078,150800.0
2013-02-27 09:45:00,40.54,40.55,40.44,40.47,105100.0,20.0078,20.0128,19.9585,19.9733,105100.0
2013-02-27 09:50:00,40.46,40.53,40.43,40.5,62700.0,19.9684,20.0029,19.9536,19.9881,62700.0
2013-02-27 09:55:00,40.5,40.51,40.46,40.51,90800.0,19.9881,19.993,19.9684,19.993,90800.0
2013-02-27 10:00:00,40.51,40.55,40.46,40.5,125300.0,19.993,20.0128,19.9684,19.9881,125300.0
2013-02-27 10:05:00,40.5,40.51,40.46,40.49,77300.0,19.9881,19.993,19.9684,19.9832,77300.0
2013-02-27 10:10:00,40.48,40.55,40.48,40.54,67500.0,19.9782,20.0128,19.9782,20.0078,67500.0
2013-02-27 10:15:00,40.55,40.58,40.54,40.58,181200.0,20.0128,20.0276,20.0078,20.0276,181200.0
2013-02-27 10:20:00,40.59,40.62,40.58,40.6,319100.0,20.0325,20.0473,20.0276,20.0375,319100.0
2013-02-27 10:25:00,40.61,40.62,40.54,40.55,69100.0,20.0424,20.0473,20.0078,20.0128,69100.0
2013-02-27 10:30:00,40.54,40.55,40.52,40.53,79400.0,20.0078,20.0128,19.998,20.0029,79400.0
2013-02-27 10:35:00,40.53,40.6,40.53,40.57,74400.0,20.0029,20.0375,20.0029,20.0226,74400.0
2013-02-27 10:40:00,40.56,40.57,40.48,40.49,107900.0,20.0177,20.0226,19.9782,19.9832,107900.0
2013-02-27 10:45:00,40.48,40.55,40.48,40.52,284300.0,19.9782,20.0128,19.9782,19.998,284300.0
2013-02-27 10:50:00,40.53,40.55,40.52,40.53,50900.0,20.0029,20.0128,19.998,20.0029,50900.0
2013-02-27 10:55:00,40.53,40.54,40.52,40.54,94900.0,20.0029,20.0078,19.998,20.0078,94900.0
2013-02-27 11:00:00,40.53,40.59,40.53,40.59,95000.0,20.0029,20.0325,20.0029,20.0325,95000.0
2013-02-27 11:05:00,40.59,40.62,40.55,40.61,102500.0,20.0325,20.0473,20.0128,20.0424,102500.0
2013-02-27 11:10:00,40.61,40.67,40.6,40.66,237600.0,20.0424,20.072,20.0375,20.0671,237600.0
2013-02-27 11:15:00,40.66,40.7,40.65,40.69,169400.0,20.0671,20.0868,20.0621,20.0819,169400.0
2013-02-27 11:20:00,40.7,40.76,40.69,40.73,196500.0,20.0868,20.1164,20.0819,20.1016,196500.0
2013-02-27 11:25:00,40.74,40.76,40.72,40.74,76000.0,20.1065,20.1164,20.0967,20.1065,76000.0
2013-02-27 11:30:00,40.73,40.75,40.7,40.7,45100.0,20.1016,20.1115,20.0868,20.0868,45100.0
2013-02-27 11:35:00,40.7,40.74,40.7,40.71,84700.0,20.0868,20.1065,20.0868,20.0917,84700.0
2013-02-27 11:40:00,40.71,40.74,40.7,40.71,63700.0,20.0917,20.1065,20.0868,20.0917,63700.0
2013-02-27 11:45:00,40.71,40.77,40.71,40.77,62900.0,20.0917,20.1214,20.0917,20.1214,62900.0
2013-02-27 11:50:00,40.77,40.84,40.77,40.84,166100.0,20.1214,20.1559,20.1214,20.1559,166100.0
2013-02-27 11:55:00,40.84,40.86,40.81,40.81,80900.0,20.1559,20.1658,20.1411,20.1411,80900.0
2013-02-27 12:00:00,40.81,40.82,40.76,40.76,24800.0,20.1411,20.146,20.1164,20.1164,24800.0
2013-02-27 12:05:00,40.76,40.77,40.71,40.73,52300.0,20.1164,20.1214,20.0917,20.1016,52300.0
2013-02-27 12:10:00,40.73,40.73,40.71,40.72,33000.0,20.1016,20.1016,20.0917,20.0967,33000.0
2013-02-27 12:15:00,40.72,40.72,40.69,40.71,55700.0,20.0967,20.0967,20.0819,20.0917,55700.0
2013-02-27 12:20:00,40.72,40.75,40.71,40.74,42600.0,20.0967,20.1115,20.0917,20.1065,42600.0
2013-02-27 12:25:00,40.74,40.77,40.74,40.76,30800.0,20.1065,20.1214,20.1065,20.1164,30800.0
2013-02-27 12:30:00,40.77,40.79,40.75,40.77,28000.0,20.1214,20.1312,20.1115,20.1214,28000.0
2013-02-27 12:35:00,40.77,40.8,40.76,40.77,56800.0,20.1214,20.1362,20.1164,20.1214,56800.0
2013-02-27 12:40:00,40.77,40.77,40.71,40.72,37600.0,20.1214,20.1214,20.0917,20.0967,37600.0
2013-02-27 12:45:00,40.72,40.77,40.71,40.74,39500.0,20.0967,20.1214,20.0917,20.1065,39500.0
2013-02-27 12:50:00,40.73,40.73,40.69,40.72,51600.0,20.1016,20.1016,20.0819,20.0967,51600.0
2013-02-27 12:55:00,40.71,40.75,40.71,40.72,81600.0,20.0917,20.1115,20.0917,20.0967,81600.0
2013-02-27 13:00:00,40.71,40.74,40.7,40.72,50900.0,20.0917,20.1065,20.0868,20.0967,50900.0
2013-02-27 13:05:00,40.72,40.74,40.67,40.69,58900.0,20.0967,20.1065,20.072,20.0819,58900.0
2013-02-27 13:10:00,40.7,40.71,40.67,40.69,51500.0,20.0868,20.0917,20.072,20.0819,51500.0
2013-02-27 13:15:00,40.69,40.7,40.64,40.66,37200.0,20.0819,20.0868,20.0572,20.0671,37200.0
2013-02-27 13:20:00,40.66,40.67,40.64,40.64,23300.0,20.0671,20.072,20.0572,20.0572,23300.0
2013-02-27 13:25:00,40.65,40.65,40.62,40.64,24900.0,20.0621,20.0621,20.0473,20.0572,24900.0
2013-02-27 13:30:00,40.64,40.66,40.63,40.63,41400.0,20.0572,20.0671,20.0523,20.0523,41400.0
2013-02-27 13:35:00,40.63,40.65,40.61,40.63,49800.0,20.0523,20.0621,20.0424,20.0523,49800.0
2013-02-27 13:40:00,40.64,40.66,40.63,40.65,37300.0,20.0572,20.0671,20.0523,20.0621,37300.0
2013-02-27 13:45:00,40.65,40.65,40.62,40.65,38200.0,20.0621,20.0621,20.0473,20.0621,38200.0
2013-02-27 13:50:00,40.65,40.65,40.64,40.65,35600.0,20.0621,20.0621,20.0572,20.0621,35600.0
2013-02-27 13:55:00,40.65,40.65,40.63,40.64,12700.0,20.0621,20.0621,20.0523,20.0572,12700.0
2013-02-27 14:00:00,40.64,40.64,40.61,40.61,22400.0,20.0572,20.0572,20.0424,20.0424,22400.0
2013-02-27 14:05:00,40.61,40.64,40.6,40.63,55600.0,20.0424,20.0572,20.0375,20.0523,55600.0
2013-02-27 14:10:00,40.63,40.66,40.63,40.65,86800.0,20.0523,20.0671,20.0523,20.0621,86800.0
2013-02-27 14:15:00,40.65,40.66,40.64,40.65,90700.0,20.0621,20.0671,20.0572,20.0621,90700.0
2013-02-27 14:20:00,40.65,40.66,40.64,40.65,160200.0,20.0621,20.0671,20.0572,20.0621,160200.0
2013-02-27 14:25:00,40.65,40.66,40.64,40.64,121700.0,20.0621,20.0671,20.0572,20.0572,121700.0
2013-02-27 14:30:00,40.64,40.65,40.59,40.62,46300.0,20.0572,20.0621,20.0325,20.0473,46300.0
2013-02-27 14:35:00,40.62,40.62,40.61,40.62,18000.0,20.0473,20.0473,20.0424,20.0473,18000.0
2013-02-27 14:40:00,40.61,40.62,40.6,40.61,37400.0,20.0424,20.0473,20.0375,20.0424,37400.0
2013-02-27 14:45:00,40.61,40.64,40.61,40.63,57200.0,20.0424,20.0572,20.0424,20.0523,57200.0
2013-02-27 14:50:00,40.63,40.64,40.61,40.63,62300.0,20.0523,20.0572,20.0424,20.0523,62300.0
2013-02-27 14:55:00,40.62,40.67,40.62,40.67,79500.0,20.0473,20.072,20.0473,20.072,79500.0
2013-02-27 15:00:00,40.67,40.67,40.63,40.65,47200.0,20.072,20.072,20.0523,20.0621,47200.0
2013-02-27 15:05:00,40.65,40.67,40.64,40.67,54400.0,20.0621,20.072,20.0572,20.072,54400.0
2013-02-27 15:10:00,40.67,40.7,40.65,40.66,139600.0,20.072,20.0868,20.0621,20.0671,139600.0
2013-02-27 15:15:00,40.66,40.71,40.66,40.71,66800.0,20.0671,20.0917,20.0671,20.0917,66800.0
2013-02-27 15:20:00,40.71,40.72,40.7,40.72,76800.0,20.0917,20.0967,20.0868,20.0967,76800.0
2013-02-27 15:25:00,40.72,40.73,40.65,40.67,218400.0,20.0967,20.1016,20.0621,20.072,218400.0
2013-02-27 15:30:00,40.68,40.7,40.67,40.7,101800.0,20.0769,20.0868,20.072,20.0868,101800.0
2013-02-27 15:35:00,40.69,40.71,40.69,40.71,100500.0,20.0819,20.0917,20.0819,20.0917,100500.0
2013-02-27 15:40:00,40.72,40.72,40.69,40.69,157300.0,20.0967,20.0967,20.0819,20.0819,157300.0
2013-02-27 15:45:00,40.69,40.72,40.68,40.71,163700.0,20.0819,20.0967,20.0769,20.0917,163700.0
2013-02-27 15:50:00,40.71,40.73,40.7,40.71,145200.0,20.0917,20.1016,20.0868,20.0917,145200.0
2013-02-27 15:55:00,40.71,40.71,40.65,40.7,275800.0,20.0917,20.0917,20.0621,20.0868,275800.0
2013-02-28 09:30:00,40.67,40.69,40.61,40.68,131800.0,20.072,20.0819,20.0424,20.0769,131800.0
2013-02-28 09:35:00,40.68,40.73,40.65,40.71,383500.0,20.0769,20.1016,20.0621,20.0917,383500.0
2013-02-28 09:40:00,40.71,40.71,40.62,40.66,69900.0,20.0917,20.0917,20.0473,20.0671,69900.0
2013-02-28 09:45:00,40.65,40.67,40.59,40.64,44300.0,20.0621,20.072,20.0325,20.0572,44300.0
2013-02-28 09:50:00,40.63,40.67,40.61,40.61,53500.0,20.0523,20.072,20.0424,20.0424,53500.0
2013-02-28 09:55:00,40.61,40.65,40.59,40.64,57400.0,20.0424,20.0621,20.0325,20.0572,57400.0
2013-02-28 10:00:00,40.65,40.68,40.59,40.63,286200.0,20.0621,20.0769,20.0325,20.0523,286200.0
2013-02-28 10:05:00,40.64,40.68,40.64,40.67,55100.0,20.0572,20.0769,20.0572,20.072,55100.0
2013-02-28 10:10:00,40.67,40.7,40.67,40.68,70400.0,20.072,20.0868,20.072,20.0769,70400.0
2013-02-28 10:15:00,40.68,40.7,40.67,40.69,195200.0,20.0769,20.0868,20.072,20.0819,195200.0
2013-02-28 10:20:00,40.69,40.7,40.65,40.65,56700.0,20.0819,20.0868,20.0621,20.0621,56700.0
2013-02-28 10:25:00,40.65,40.69,40.65,40.66,64200.0,20.0621,20.0819,20.0621,20.0671,64200.0
2013-02-28 10:30:00,40.66,40.67,40.63,40.63,123000.0,20.0671,20.072,20.0523,20.0523,123000.0
2013-02-28 10:35:00,40.64,40.65,40.59,40.62,49500.0,20.0572,20.0621,20.0325,20.0473,49500.0
2013-02-28 10:40:00,40.62,40.64,40.58,40.64,47500.0,20.0473,20.0572,20.0276,20.0572,47500.0
2013-02-28 10:45:00,40.64,40.67,40.56,40.57,62400.0,20.0572,20.072,20.0177,20.0226,62400.0
2013-02-28 10:50:00,40.56,40.6,40.53,40.53,45400.0,20.0177,20.0375,20.0029,20.0029,45400.0
2013-02-28 10:55:00,40.54,40.61,40.5,40.59,63800.0,20.0078,20.0424,19.9881,20.0325,63800.0
2013-02-28 11:00:00,40.59,40.67,40.58,40.64,35400.0,20.0325,20.072,20.0276,20.0572,35400.0
2013-02-28 11:05:00,40.64,40.64,40.6,40.63,51800.0,20.0572,20.0572,20.0375,20.0523,51800.0
2013-02-28 11:10:00,40.62,40.65,40.61,40.62,20500.0,20.0473,20.0621,20.0424,20.0473,20500.0
2013-02-28 11:15:00,40.62,40.66,40.61,40.63,35700.0,20.0473,20.0671,20.0424,20.0523,35700.0
2013-02-28 11:20:00,40.64,40.66,40.63,40.66,33500.0,20.0572,20.0671,20.0523,20.0671,33500.0
2013-02-28 11:25:00,40.65,40.66,40.57,40.65,90900.0,20.0621,20.0671,20.0226,20.0621,90900.0
2013-02-28 11:30:00,40.65,40.68,40.59,40.67,250300.0,20.0621,20.0769,20.0325,20.072,250300.0
2013-02-28 11:35:00,40.67,40.68,40.62,40.64,52400.0,20.072,20.0769,20.0473,20.0572,52400.0
2013-02-28 11:40:00,40.63,40.66,40.63,40.65,114800.0,20.0523,20.0671,20.0523,20.0621,114800.0
2013-02-28 11:45:00,40.65,40.66,40.63,40.65,40400.0,20.0621,20.0671,20.0523,20.0621,40400.0
2013-02-28 11:50:00,40.65,40.66,40.63,40.64,16100.0,20.0621,20.0671,20.0523,20.0572,16100.0
2013-02-28 11:55:00,40.64,40.65,40.61,40.62,20300.0,20.0572,20.0621,20.0424,20.0473,20300.0
2013-02-28 12:00:00,40.63,40.64,40.6,40.6,78200.0,20.0523,20.0572,20.0375,20.0375,78200.0
2013-02-28 12:05:00,40.6,40.61,40.55,40.57,68500.0,20.0375,20.0424,20.0128,20.0226,68500.0
2013-02-28 12:10:00,40.56,40.56,40.53,40.53,36400.0,20.0177,20.0177,20.0029,20.0029,36400.0
2013-02-28 12:15:00,40.54,40.54,40.52,40.52,45900.0,20.0078,20.0078,19.998,19.998,45900.0
2013-02-28 12:20:00,40.53,40.53,40.49,40.52,131600.0,20.0029,20.0029,19.9832,19.998,131600.0
2013-02-28 12:25:00,40.52,40.52,40.5,40.5,41400.0,19.998,19.998,19.9881,19.9881,41400.0
2013-02-28 12:30:00,40.5,40.51,40.49,40.5,42900.0,19.9881,19.993,19.9832,19.9881,42900.0
2013-02-28 12:35:00,40.5,40.53,40.5,40.51,62300.0,19.9881,20.0029,19.9881,19.993,62300.0
2013-02-28 12:40:00,40.51,40.55,40.5,40.55,45400.0,19.993,20.0128,19.9881,20.0128,45400.0
2013-02-28 12:45:00,40.54,40.57,40.54,40.55,47800.0,20.0078,20.0226,20.0078,20.0128,47800.0
2013-02-28 12:50:00,40.55,40.57,40.54,40.55,38100.0,20.0128,20.0226,20.0078,20.0128,38100.0
2013-02-28 12:55:00,40.55,40.56,40.53,40.53,54900.0,20.0128,20.0177,20.0029,20.0029,54900.0
2013-02-28 13:00:00,40.54,40.57,40.54,40.55,65100.0,20.0078,20.0226,20.0078,20.0128,65100.0
2013-02-28 13:05:00,40.55,40.55,40.54,40.54,38000.0,20.0128,20.0128,20.0078,20.0078,38000.0
2013-02-28 13:10:00,40.55,40.55,40.53,40.55,46700.0,20.0128,20.0128,20.0029,20.0128,46700.0
2013-02-28 13:15:00,40.54,40.57,40.54,40.57,56100.0,20.0078,20.0226,20.0078,20.0226,56100.0
2013-02-28 13:20:00,40.58,40.59,40.55,40.58,39300.0,20.0276,20.0325,20.0128,20.0276,39300.0
2013-02-28 13:25:00,40.58,40.62,40.57,40.59,64100.0,20.0276,20.0473,20.0226,20.0325,64100.0
2013-02-28 13:30:00,40.59,40.6,40.54,40.55,53800.0,20.0325,20.0375,20.0078,20.0128,53800.0
2013-02-28 13:35:00,40.55,40.57,40.54,40.55,216400.0,20.0128,20.0226,20.0078,20.0128,216400.0
2013-02-28 13:40:00,40.54,40.56,40.53,40.55,75500.0,20.0078,20.0177,20.0029,20.0128,75500.0
2013-02-28 13:45:00,40.56,40.59,40.55,40.57,43100.0,20.0177,20.0325,20.0128,20.0226,43100.0
2013-02-28 13:50:00,40.57,40.61,40.57,40.6,71600.0,20.0226,20.0424,20.0226,20.0375,71600.0
2013-02-28 13:55:00,40.59,40.6,40.58,40.6,45900.0,20.0325,20.0375,20.0276,20.0375,45900.0
2013-02-28 14:00:00,40.59,40.61,40.58,40.58,38800.0,20.0325,20.0424,20.0276,20.0276,38800.0
2013-02-28 14:05:00,40.58,40.59,40.57,40.59,83500.0,20.0276,20.0325,20.0226,20.0325,83500.0
2013-02-28 14:10:00,40.59,40.59,40.55,40.58,152200.0,20.0325,20.0325,20.0128,20.0276,152200.0
2013-02-28 14:15:00,40.57,40.58,40.55,40.55,47400.0,20.0226,20.0276,20.0128,20.0128,47400.0
2013-02-28 14:20:00,40.55,40.57,40.55,40.57,17000.0,20.0128,20.0226,20.0128,20.0226,17000.0
2013-02-28 14:25:00,40.57,40.57,40.56,40.57,9300.0,20.0226,20.0226,20.0177,20.0226,9300.0
2013-02-28 14:30:00,40.57,40.58,40.56,40.56,47800.0,20.0226,20.0276,20.0177,20.0177,47800.0
2013-02-28 14:35:00,40.56,40.57,40.55,40.57,42700.0,20.0177,20.0226,20.0128,20.0226,42700.0
2013-02-28 14:40:00,40.57,40.62,40.55,40.55,133300.0,20.0226,20.0473,20.0128,20.0128,133300.0
2013-02-28 14:45:00,40.55,40.59,40.54,40.56,55100.0,20.0128,20.0325,20.0078,20.0177,55100.0
2013-02-28 14:50:00,40.57,40.57,40.54,40.55,32000.0,20.0226,20.0226,20.0078,20.0128,32000.0
2013-02-28 14:55:00,40.55,40.57,40.53,40.55,51300.0,20.0128,20.0226,20.0029,20.0128,51300.0
2013-02-28 15:00:00,40.55,40.58,40.54,40.58,47200.0,20.0128,20.0276,20.0078,20.0276,47200.0
2013-02-28 15:05:00,40.58,40.58,40.53,40.54,60700.0,20.0276,20.0276,20.0029,20.0078,60700.0
2013-02-28 15:10:00,40.54,40.55,40.5,40.5,65300.0,20.0078,20.0128,19.9881,19.9881,65300.0
2013-02-28 15:15:00,40.51,40.52,40.5,40.52,70100.0,19.993,19.998,19.9881,19.998,70100.0
2013-02-28 15:20:00,40.52,40.53,40.5,40.51,45000.0,19.998,20.0029,19.9881,19.993,45000.0
2013-02-28 15:25:00,40.52,40.53,40.5,40.52,282300.0,19.998,20.0029,19.9881,19.998,282300.0
2013-02-28 15:30:00,40.51,40.53,40.51,40.52,88200.0,19.993,20.0029,19.993,19.998,88200.0
2013-02-28 15:35:00,40.51,40.52,40.49,40.49,127900.0,19.993,19.998,19.9832,19.9832,127900.0
2013-02-28 15:40:00,40.49,40.49,40.43,40.46,101300.0,19.9832,19.9832,19.9536,19.9684,101300.0
2013-02-28 15:45:00,40.45,40.49,40.43,40.47,146800.0,19.9634,19.9832,19.9536,19.9733,146800.0
2013-02-28 15:50:00,40.48,40.49,40.44,40.45,168600.0,19.9782,19.9832,19.9585,19.9634,168600.0
2013-02-28 15:55:00,40.45,40.46,40.41,40.42,288700.0,19.9634,19.9684,19.9437,19.9486,288700.0
2013-03-01 09:30:00,40.17,40.19,40.08,40.09,205600.0,19.8252,19.8351,19.7808,19.7857,205600.0
2013-03-01 09:35:00,40.08,40.09,40.03,40.03,223800.0,19.7808,19.7857,19.7561,19.7561,223800.0
2013-03-01 09:40:00,40.02,40.05,39.99,40.05,390100.0,19.7512,19.766,19.7364,19.766,390100.0
2013-03-01 09:45:00,40.05,40.1,40.04,40.08,126000.0,19.766,19.7907,19.7611,19.7808,126000.0
2013-03-01 09:50:00,40.08,40.09,40.05,40.05,82300.0,19.7808,19.7857,19.766,19.766,82300.0
2013-03-01 09:55:00,40.05,40.09,40.03,40.04,137800.0,19.766,19.7857,19.7561,19.7611,137800.0
2013-03-01 10:00:00,40.06,40.15,40.06,40.15,206400.0,19.7709,19.8154,19.7709,19.8154,206400.0
2013-03-01 10:05:00,40.15,40.21,40.12,40.21,131600.0,19.8154,19.845,19.8006,19.845,131600.0
2013-03-01 10:10:00,40.21,40.23,40.15,40.21,83200.0,19.845,19.8548,19.8154,19.845,83200.0
2013-03-01 10:15:00,40.22,40.22,40.13,40.15,44100.0,19.8499,19.8499,19.8055,19.8154,44100.0
2013-03-01 10:20:00,40.15,40.16,40.07,40.16,114800.0,19.8154,19.8203,19.7759,19.8203,114800.0
2013-03-01 10:25:00,40.14,40.25,40.14,40.25,65400.0,19.8104,19.8647,19.8104,19.8647,65400.0
2013-03-01 10:30:00,40.25,40.34,40.24,40.3,103700.0,19.8647,19.9091,19.8598,19.8894,103700.0
2013-03-01 10:35:00,40.3,40.33,40.25,40.32,62600.0,19.8894,19.9042,19.8647,19.8993,62600.0
2013-03-01 10:40:00,40.31,40.39,40.31,40.37,42600.0,19.8943,19.9338,19.8943,19.9239,42600.0
2013-03-01 10:45:00,40.38,40.38,40.29,40.33,40100.0,19.9289,19.9289,19.8845,19.9042,40100.0
2013-03-01 10:50:00,40.33,40.38,40.33,40.38,41800.0,19.9042,19.9289,19.9042,19.9289,41800.0
2013-03-01 10:55:00,40.37,40.42,40.36,40.38,237700.0,19.9239,19.9486,19.919,19.9289,237700.0
2013-03-01 11:00:00,40.39,40.45,40.35,40.35,71400.0,19.9338,19.9634,19.9141,19.9141,71400.0
2013-03-01 11:05:00,40.36,40.44,40.36,40.41,66000.0,19.919,19.9585,19.919,19.9437,66000.0
2013-03-01 11:10:00,40.41,40.45,40.41,40.42,63800.0,19.9437,19.9634,19.9437,19.9486,63800.0
2013-03-01 11:15:00,40.42,40.43,40.36,40.38,83500.0,19.9486,19.9536,19.919,19.9289,83500.0
2013-03-01 11:20:00,40.37,40.38,40.32,40.37,51200.0,19.9239,19.9289,19.8993,19.9239,51200.0
2013-03-01 11:25:00,40.37,40.4,40.29,40.29,122700.0,19.9239,19.9387,19.8845,19.8845,122700.0
2013-03-01 11:30:00,40.3,40.31,40.28,40.3,55600.0,19.8894,19.8943,19.8795,19.8894,55600.0
2013-03-01 11:35:00,40.3,40.33,40.27,40.29,49200.0,19.8894,19.9042,19.8746,19.8845,49200.0
2013-03-01 11:40:00,40.29,40.29,40.23,40.28,46000.0,19.8845,19.8845,19.8548,19.8795,46000.0
2013-03-01 11:45:00,40.28,40.29,40.22,40.23,33900.0,19.8795,19.8845,19.8499,19.8548,33900.0
2013-03-01 11:50:00,40.23,40.26,40.21,40.23,16500.0,19.8548,19.8697,19.845,19.8548,16500.0
2013-03-01 11:55:00,40.22,40.25,40.22,40.23,14600.0,19.8499,19.8647,19.8499,19.8548,14600.0
2013-03-01 12:00:00,40.24,40.29,40.23,40.29,30300.0,19.8598,19.8845,19.8548,19.8845,30300.0
2013-03-01 12:05:00,40.29,40.3,40.25,40.29,65200.0,19.8845,19.8894,19.8647,19.8845,65200.0
2013-03-01 12:10:00,40.29,40.3,40.27,40.28,18300.0,19.8845,19.8894,19.8746,19.8795,18300.0
2013-03-01 12:15:00,40.28,40.34,40.26,40.34,28000.0,19.8795,19.9091,19.8697,19.9091,28000.0
2013-03-01 12:20:00,40.33,40.38,40.33,40.36,26200.0,19.9042,19.9289,19.9042,19.919,26200.0
2013-03-01 12:25:00,40.36,40.39,40.34,40.35,24900.0,19.919,19.9338,19.9091,19.9141,24900.0
2013-03-01 12:30:00,40.35,40.38,40.34,40.35,17300.0,19.9141,19.9289,19.9091,19.9141,17300.0
2013-03-01 12:35:00,40.34,40.37,40.33,40.35,135800.0,19.9091,19.9239,19.9042,19.9141,135800.0
2013-03-01 12:40:00,40.35,40.36,40.33,40.33,23600.0,19.9141,19.919,19.9042,19.9042,23600.0
2013-03-01 12:45:00,40.34,40.35,40.34,40.35,11500.0,19.9091,19.9141,19.9091,19.9141,11500.0
2013-03-01 12:50:00,40.35,40.37,40.33,40.34,26600.0,19.9141,19.9239,19.9042,19.9091,26600.0
2013-03-01 12:55:00,40.34,40.42,40.34,40.38,47700.0,19.9091,19.9486,19.9091,19.9289,47700.0
2013-03-01 13:00:00,40.39,40.39,40.35,40.37,35500.0,19.9338,19.9338,19.9141,19.9239,35500.0
2013-03-01 13:05:00,40.37,40.38,40.29,40.29,30800.0,19.9239,19.9289,19.8845,19.8845,30800.0
2013-03-01 13:10:00,40.29,40.33,40.29,40.31,19700.0,19.8845,19.9042,19.8845,19.8943,19700.0
2013-03-01 13:15:00,40.31,40.35,40.3,40.31,23200.0,19.8943,19.9141,19.8894,19.8943,23200.0
2013-03-01 13:20:00,40.31,40.33,40.29,40.33,28900.0,19.8943,19.9042,19.8845,19.9042,28900.0
2013-03-01 13:25:00,40.34,40.34,40.3,40.33,17800.0,19.9091,19.9091,19.8894,19.9042,17800.0
2013-03-01 13:30:00,40.33,40.34,40.27,40.29,46600.0,19.9042,19.9091,19.8746,19.8845,46600.0
2013-03-01 13:35:00,40.29,40.3,40.28,40.3,27200.0,19.8845,19.8894,19.8795,19.8894,27200.0
2013-03-01 13:40:00,40.3,40.31,40.27,40.29,35500.0,19.8894,19.8943,19.8746,19.8845,35500.0
2013-03-01 13:45:00,40.28,40.29,40.23,40.23,42900.0,19.8795,19.8845,19.8548,19.8548,42900.0
2013-03-01 13:50:00,40.23,40.24,40.19,40.21,105900.0,19.8548,19.8598,19.8351,19.845,105900.0
2013-03-01 13:55:00,40.21,40.23,40.2,40.22,46800.0,19.845,19.8548,19.84,19.8499,46800.0
2013-03-01 14:00:00,40.22,40.23,40.2,40.21,103100.0,19.8499,19.8548,19.84,19.845,103100.0
2013-03-01 14:05:00,40.21,40.26,40.21,40.25,72400.0,19.845,19.8697,19.845,19.8647,72400.0
2013-03-01 14:10:00,40.24,40.3,40.23,40.3,21700.0,19.8598,19.8894,19.8548,19.8894,21700.0
2013-03-01 14:15:00,40.3,40.36,40.29,40.33,99100.0,19.8894,19.919,19.8845,19.9042,99100.0
2013-03-01 14:20:00,40.33,40.36,40.28,40.29,32000.0,19.9042,19.919,19.8795,19.8845,32000.0
2013-03-01 14:25:00,40.29,40.29,40.28,40.29,10600.0,19.8845,19.8845,19.8795,19.8845,10600.0
2013-03-01 14:30:00,40.29,40.3,40.28,40.29,27800.0,19.8845,19.8894,19.8795,19.8845,27800.0
2013-03-01 14:35:00,40.3,40.33,40.29,40.3,29200.0,19.8894,19.9042,19.8845,19.8894,29200.0
2013-03-01 14:40:00,40.29,40.32,40.28,40.29,37300.0,19.8845,19.8993,19.8795,19.8845,37300.0
2013-03-01 14:45:00,40.3,40.3,40.27,40.27,32300.0,19.8894,19.8894,19.8746,19.8746,32300.0
2013-03-01 14:50:00,40.27,40.32,40.27,40.32,26300.0,19.8746,19.8993,19.8746,19.8993,26300.0
2013-03-01 14:55:00,40.32,40.34,40.29,40.34,47200.0,19.8993,19.9091,19.8845,19.9091,47200.0
2013-03-01 15:00:00,40.33,40.36,40.31,40.31,32200.0,19.9042,19.919,19.8943,19.8943,32200.0
2013-03-01 15:05:00,40.32,40.38,40.3,40.34,76100.0,19.8993,19.9289,19.8894,19.9091,76100.0
2013-03-01 15:10:00,40.34,40.36,40.31,40.35,36600.0,19.9091,19.919,19.8943,19.9141,36600.0
2013-03-01 15:15:00,40.35,40.36,40.34,40.35,20900.0,19.9141,19.919,19.9091,19.9141,20900.0
2013-03-01 15:20:00,40.34,40.36,40.32,40.32,40400.0,19.9091,19.919,19.8993,19.8993,40400.0
2013-03-01 15:25:00,40.32,40.36,40.32,40.34,29300.0,19.8993,19.919,19.8993,19.9091,29300.0
2013-03-01 15:30:00,40.34,40.35,40.33,40.35,35700.0,19.9091,19.9141,19.9042,19.9141,35700.0
2013-03-01 15:35:00,40.34,40.36,40.34,40.36,33600.0,19.9091,19.919,19.9091,19.919,33600.0
2013-03-01 15:40:00,40.36,40.36,40.27,40.27,79700.0,19.919,19.919,19.8746,19.8746,79700.0
2013-03-01 15:45:00,40.27,40.32,40.26,40.32,85900.0,19.8746,19.8993,19.8697,19.8993,85900.0
2013-03-01 15:50:00,40.31,40.35,40.3,40.32,259300.0,19.8943,19.9141,19.8894,19.8993,259300.0
2013-03-01 15:55:00,40.32,40.35,40.31,40.34,284000.0,19.8993,19.9141,19.8943,19.9091,284000.0
2013-03-04 09:30:00,40.45,40.45,40.37,40.38,141100.0,19.9634,19.9634,19.9239,19.9289,141100.0
2013-03-04 09:35:00,40.38,40.4,40.35,40.38,141300.0,19.9289,19.9387,19.9141,19.9289,141300.0
2013-03-04 09:40:00,40.39,40.42,40.33,40.35,105700.0,19.9338,19.9486,19.9042,19.9141,105700.0
2013-03-04 09:45:00,40.35,40.39,40.32,40.38,97000.0,19.9141,19.9338,19.8993,19.9289,97000.0
2013-03-04 09:50:00,40.37,40.42,40.31,40.42,64900.0,19.9239,19.9486,19.8943,19.9486,64900.0
2013-03-04 09:55:00,40.41,40.41,40.32,40.35,60600.0,19.9437,19.9437,19.8993,19.9141,60600.0
2013-03-04 10:00:00,40.35,40.36,40.28,40.29,72000.0,19.9141,19.919,19.8795,19.8845,72000.0
2013-03-04 10:05:00,40.3,40.31,40.26,40.26,74500.0,19.8894,19.8943,19.8697,19.8697,74500.0
2013-03-04 10:10:00,40.27,40.27,40.18,40.2,75000.0,19.8746,19.8746,19.8302,19.84,75000.0
2013-03-04 10:15:00,40.19,40.23,40.16,40.23,166000.0,19.8351,19.8548,19.8203,19.8548,166000.0
2013-03-04 10:20:00,40.22,40.25,40.18,40.21,74800.0,19.8499,19.8647,19.8302,19.845,74800.0
2013-03-04 10:25:00,40.21,40.21,40.17,40.18,85400.0,19.845,19.845,19.8252,19.8302,85400.0
2013-03-04 10:30:00,40.19,40.22,40.19,40.2,193900.0,19.8351,19.8499,19.8351,19.84,193900.0
2013-03-04 10:35:00,40.2,40.2,40.13,40.18,47500.0,19.84,19.84,19.8055,19.8302,47500.0
2013-03-04 10:40:00,40.2,40.25,40.19,40.21,88500.0,19.84,19.8647,19.8351,19.845,88500.0
2013-03-04 10:45:00,40.2,40.24,40.2,40.22,119300.0,19.84,19.8598,19.84,19.8499,119300.0
2013-03-04 10:50:00,40.23,40.26,40.22,40.24,88700.0,19.8548,19.8697,19.8499,19.8598,88700.0
2013-03-04 10:55:00,40.23,40.26,40.22,40.24,61400.0,19.8548,19.8697,19.8499,19.8598,61400.0
2013-03-04 11:00:00,40.24,40.25,40.17,40.2,47800.0,19.8598,19.8647,19.8252,19.84,47800.0
2013-03-04 11:05:00,40.21,40.23,40.18,40.21,40700.0,19.845,19.8548,19.8302,19.845,40700.0
2013-03-04 11:10:00,40.21,40.23,40.19,40.2,50200.0,19.845,19.8548,19.8351,19.84,50200.0
2013-03-04 11:15:00,40.21,40.24,40.17,40.24,47500.0,19.845,19.8598,19.8252,19.8598,47500.0
2013-03-04 11:20:00,40.25,40.25,40.21,40.23,31900.0,19.8647,19.8647,19.845,19.8548,31900.0
2013-03-04 11:25:00,40.23,40.25,40.22,40.23,77500.0,19.8548,19.8647,19.8499,19.8548,77500.0
2013-03-04 11:30:00,40.22,40.26,40.21,40.21,156000.0,19.8499,19.8697,19.845,19.845,156000.0
2013-03-04 11:35:00,40.22,40.23,40.2,40.2,40500.0,19.8499,19.8548,19.84,19.84,40500.0
2013-03-04 11:40:00,40.21,40.22,40.18,40.21,23600.0,19.845,19.8499,19.8302,19.845,23600.0
2013-03-04 11:45:00,40.2,40.22,40.18,40.19,35000.0,19.84,19.8499,19.8302,19.8351,35000.0
2013-03-04 11:50:00,40.19,40.23,40.19,40.23,42100.0,19.8351,19.8548,19.8351,19.8548,42100.0
2013-03-04 11:55:00,40.23,40.26,40.22,40.23,30900.0,19.8548,19.8697,19.8499,19.8548,30900.0
2013-03-04 12:00:00,40.24,40.25,40.21,40.22,14800.0,19.8598,19.8647,19.845,19.8499,14800.0
2013-03-04 12:05:00,40.21,40.22,40.18,40.18,16500.0,19.845,19.8499,19.8302,19.8302,16500.0
2013-03-04 12:10:00,40.18,40.2,40.18,40.19,29200.0,19.8302,19.84,19.8302,19.8351,29200.0
2013-03-04 12:15:00,40.18,40.18,40.15,40.15,17300.0,19.8302,19.8302,19.8154,19.8154,17300.0
2013-03-04 12:20:00,40.15,40.16,40.11,40.11,48200.0,19.8154,19.8203,19.7956,19.7956,48200.0
2013-03-04 12:25:00,40.11,40.11,40.09,40.09,44500.0,19.7956,19.7956,19.7857,19.7857,44500.0
2013-03-04 12:30:00,40.09,40.09,40.04,40.06,75700.0,19.7857,19.7857,19.7611,19.7709,75700.0
2013-03-04 12:35:00,40.05,40.11,40.01,40.1,99000.0,19.766,19.7956,19.7463,19.7907,99000.0
2013-03-04 12:40:00,40.11,40.14,40.11,40.14,38000.0,19.7956,19.8104,19.7956,19.8104,38000.0
2013-03-04 12:45:00,40.13,40.16,40.13,40.16,28000.0,19.8055,19.8203,19.8055,19.8203,28000.0
2013-03-04 12:50:00,40.16,40.16,40.14,40.15,44200.0,19.8203,19.8203,19.8104,19.8154,44200.0
2013-03-04 12:55:00,40.15,40.17,40.14,40.15,38600.0,19.8154,19.8252,19.8104,19.8154,38600.0
2013-03-04 13:00:00,40.15,40.15,40.11,40.11,36300.0,19.8154,19.8154,19.7956,19.7956,36300.0
2013-03-04 13:05:00,40.11,40.14,40.09,40.12,34700.0,19.7956,19.8104,19.7857,19.8006,34700.0
2013-03-04 13:10:00,40.12,40.12,40.09,40.11,26600.0,19.8006,19.8006,19.7857,19.7956,26600.0
2013-03-04 13:15:00,40.12,40.14,40.11,40.12,22100.0,19.8006,19.8104,19.7956,19.8006,22100.0
2013-03-04 13:20:00,40.12,40.21,40.12,40.18,56900.0,19.8006,19.845,19.8006,19.8302,56900.0
2013-03-04 13:25:00,40.18,40.2,40.16,40.2,25700.0,19.8302,19.84,19.8203,19.84,25700.0
2013-03-04 13:30:00,40.2,40.21,40.16,40.18,44900.0,19.84,19.845,19.8203,19.8302,44900.0
2013-03-04 13:35:00,40.18,40.18,40.16,40.16,25600.0,19.8302,19.8302,19.8203,19.8203,25600.0
2013-03-04 13:40:00,40.16,40.19,40.16,40.16,29900.0,19.8203,19.8351,19.8203,19.8203,29900.0
2013-03-04 13:45:00,40.16,40.19,40.16,40.19,40900.0,19.8203,19.8351,19.8203,19.8351,40900.0
2013-03-04 13:50:00,40.19,40.22,40.18,40.2,22700.0,19.8351,19.8499,19.8302,19.84,22700.0
2013-03-04 13:55:00,40.2,40.23,40.18,40.21,24300.0,19.84,19.8548,19.8302,19.845,24300.0
2013-03-04 14:00:00,40.22,40.23,40.2,40.22,52200.0,19.8499,19.8548,19.84,19.8499,52200.0
2013-03-04 14:05:00,40.23,40.24,40.21,40.22,65700.0,19.8548,19.8598,19.845,19.8499,65700.0
2013-03-04 14:10:00,40.23,40.23,40.19,40.22,30700.0,19.8548,19.8548,19.8351,19.8499,30700.0
2013-03-04 14:15:00,40.21,40.23,40.2,40.23,26900.0,19.845,19.8548,19.84,19.8548,26900.0
2013-03-04 14:20:00,40.23,40.25,40.21,40.22,26500.0,19.8548,19.8647,19.845,19.8499,26500.0
2013-03-04 14:25:00,40.22,40.3,40.21,40.27,130500.0,19.8499,19.8894,19.845,19.8746,130500.0
2013-03-04 14:30:00,40.28,40.3,40.23,40.24,116500.0,19.8795,19.8894,19.8548,19.8598,116500.0
2013-03-04 14:35:00,40.25,40.29,40.25,40.29,64600.0,19.8647,19.8845,19.8647,19.8845,64600.0
2013-03-04 14:40:00,40.29,40.31,40.27,40.31,44500.0,19.8845,19.8943,19.8746,19.8943,44500.0
2013-03-04 14:45:00,40.31,40.33,40.28,40.32,57200.0,19.8943,19.9042,19.8795,19.8993,57200.0
2013-03-04 14:50:00,40.31,40.32,40.29,40.31,55700.0,19.8943,19.8993,19.8845,19.8943,55700.0
2013-03-04 14:55:00,40.31,40.34,40.3,40.32,35100.0,19.8943,19.9091,19.8894,19.8993,35100.0
2013-03-04 15:00:00,40.31,40.32,40.29,40.3,29500.0,19.8943,19.8993,19.8845,19.8894,29500.0
2013-03-04 15:05:00,40.29,40.34,40.29,40.3,34000.0,19.8845,19.9091,19.8845,19.8894,34000.0
2013-03-04 15:10:00,40.3,40.31,40.29,40.29,29800.0,19.8894,19.8943,19.8845,19.8845,29800.0
2013-03-04 15:15:00,40.3,40.3,40.26,40.27,42600.0,19.8894,19.8894,19.8697,19.8746,42600.0
2013-03-04 15:20:00,40.27,40.3,40.25,40.29,47700.0,19.8746,19.8894,19.8647,19.8845,47700.0
2013-03-04 15:25:00,40.3,40.3,40.26,40.27,64700.0,19.8894,19.8894,19.8697,19.8746,64700.0
2013-03-04 15:30:00,40.28,40.3,40.27,40.29,69200.0,19.8795,19.8894,19.8746,19.8845,69200.0
2013-03-04 15:35:00,40.3,40.3,40.27,40.28,53800.0,19.8894,19.8894,19.8746,19.8795,53800.0
2013-03-04 15:40:00,40.28,40.29,40.27,40.29,44200.0,19.8795,19.8845,19.8746,19.8845,44200.0
2013-03-04 15:45:00,40.29,40.3,40.27,40.27,140900.0,19.8845,19.8894,19.8746,19.8746,140900.0
2013-03-04 15:50:00,40.27,40.3,40.26,40.29,110600.0,19.8746,19.8894,19.8697,19.8845,110600.0
2013-03-04 15:55:00,40.29,40.3,40.27,40.29,200000.0,19.8845,19.8894,19.8746,19.8845,200000.0
2013-03-05 09:30:00,40.63,40.66,40.58,40.6,134600.0,20.0523,20.0671,20.0276,20.0375,134600.0
2013-03-05 09:35:00,40.6,40.63,40.56,40.57,115800.0,20.0375,20.0523,20.0177,20.0226,115800.0
2013-03-05 09:40:00,40.57,40.59,40.53,40.58,197500.0,20.0226,20.0325,20.0029,20.0276,197500.0
2013-03-05 09:45:00,40.58,40.6,40.51,40.52,162700.0,20.0276,20.0375,19.993,19.998,162700.0
2013-03-05 09:50:00,40.52,40.59,40.51,40.54,80300.0,19.998,20.0325,19.993,20.0078,80300.0
2013-03-05 09:55:00,40.55,40.59,40.52,40.53,274200.0,20.0128,20.0325,19.998,20.0029,274200.0
2013-03-05 10:00:00,40.53,40.57,40.5,40.5,72000.0,20.0029,20.0226,19.9881,19.9881,72000.0
2013-03-05 10:05:00,40.5,40.57,40.47,40.55,91800.0,19.9881,20.0226,19.9733,20.0128,91800.0
2013-03-05 10:10:00,40.55,40.59,40.53,40.59,81300.0,20.0128,20.0325,20.0029,20.0325,81300.0
2013-03-05 10:15:00,40.59,40.61,40.57,40.59,232400.0,20.0325,20.0424,20.0226,20.0325,232400.0
2013-03-05 10:20:00,40.59,40.63,40.58,40.61,137100.0,20.0325,20.0523,20.0276,20.0424,137100.0
2013-03-05 10:25:00,40.62,40.64,40.59,40.64,24200.0,20.0473,20.0572,20.0325,20.0572,24200.0
2013-03-05 10:30:00,40.63,40.63,40.58,40.6,160800.0,20.0523,20.0523,20.0276,20.0375,160800.0
2013-03-05 10:35:00,40.6,40.61,40.56,40.56,55100.0,20.0375,20.0424,20.0177,20.0177,55100.0
2013-03-05 10:40:00,40.56,40.59,40.54,40.57,71000.0,20.0177,20.0325,20.0078,20.0226,71000.0
2013-03-05 10:45:00,40.57,40.61,40.57,40.61,72100.0,20.0226,20.0424,20.0226,20.0424,72100.0
2013-03-05 10:50:00,40.6,40.61,40.58,40.59,42400.0,20.0375,20.0424,20.0276,20.0325,42400.0
2013-03-05 10:55:00,40.6,40.63,40.58,40.59,60400.0,20.0375,20.0523,20.0276,20.0325,60400.0
2013-03-05 11:00:00,40.59,40.6,40.58,40.58,38700.0,20.0325,20.0375,20.0276,20.0276,38700.0
2013-03-05 11:05:00,40.59,40.62,40.58,40.61,83700.0,20.0325,20.0473,20.0276,20.0424,83700.0
2013-03-05 11:10:00,40.61,40.63,40.6,40.6,201300.0,20.0424,20.0523,20.0375,20.0375,201300.0
2013-03-05 11:15:00,40.6,40.61,40.57,40.58,132400.0,20.0375,20.0424,20.0226,20.0276,132400.0
2013-03-05 11:20:00,40.58,40.58,40.54,40.56,105500.0,20.0276,20.0276,20.0078,20.0177,105500.0
2013-03-05 11:25:00,40.55,40.56,40.53,40.55,64400.0,20.0128,20.0177,20.0029,20.0128,64400.0
2013-03-05 11:30:00,40.55,40.56,40.53,40.55,35200.0,20.0128,20.0177,20.0029,20.0128,35200.0
2013-03-05 11:35:00,40.55,40.55,40.5,40.5,38000.0,20.0128,20.0128,19.9881,19.9881,38000.0
2013-03-05 11:40:00,40.5,40.51,40.47,40.49,67700.0,19.9881,19.993,19.9733,19.9832,67700.0
2013-03-05 11:45:00,40.49,40.58,40.49,40.57,47900.0,19.9832,20.0276,19.9832,20.0226,47900.0
2013-03-05 11:50:00,40.58,40.59,40.56,40.57,46400.0,20.0276,20.0325,20.0177,20.0226,46400.0
2013-03-05 11:55:00,40.58,40.58,40.53,40.54,104500.0,20.0276,20.0276,20.0029,20.0078,104500.0
2013-03-05 12:00:00,40.53,40.56,40.52,40.56,54900.0,20.0029,20.0177,19.998,20.0177,54900.0
2013-03-05 12:05:00,40.56,40.57,40.55,40.56,66200.0,20.0177,20.0226,20.0128,20.0177,66200.0
2013-03-05 12:10:00,40.55,40.56,40.54,40.55,36100.0,20.0128,20.0177,20.0078,20.0128,36100.0
2013-03-05 12:15:00,40.55,40.55,40.52,40.53,44100.0,20.0128,20.0128,19.998,20.0029,44100.0
2013-03-05 12:20:00,40.54,40.55,40.52,40.53,46800.0,20.0078,20.0128,19.998,20.0029,46800.0
2013-03-05 12:25:00,40.52,40.54,40.52,40.54,30900.0,19.998,20.0078,19.998,20.0078,30900.0
2013-03-05 12:30:00,40.54,40.55,40.53,40.55,41100.0,20.0078,20.0128,20.0029,20.0128,41100.0
2013-03-05 12:35:00,40.55,40.56,40.54,40.56,61300.0,20.0128,20.0177,20.0078,20.0177,61300.0
2013-03-05 12:40:00,40.56,40.57,40.54,40.55,61700.0,20.0177,20.0226,20.0078,20.0128,61700.0
2013-03-05 12:45:00,40.55,40.57,40.54,40.57,71200.0,20.0128,20.0226,20.0078,20.0226,71200.0
2013-03-05 12:50:00,40.57,40.58,40.55,40.56,42400.0,20.0226,20.0276,20.0128,20.0177,42400.0
2013-03-05 12:55:00,40.56,40.57,40.55,40.55,14600.0,20.0177,20.0226,20.0128,20.0128,14600.0
2013-03-05 13:00:00,40.55,40.58,40.55,40.55,25200.0,20.0128,20.0276,20.0128,20.0128,25200.0
2013-03-05 13:05:00,40.56,40.56,40.55,40.56,4800.0,20.0177,20.0177,20.0128,20.0177,4800.0
2013-03-05 13:10:00,40.56,40.57,40.55,40.57,12400.0,20.0177,20.0226,20.0128,20.0226,12400.0
2013-03-05 13:15:00,40.57,40.58,40.56,40.57,28800.0,20.0226,20.0276,20.0177,20.0226,28800.0
2013-03-05 13:20:00,40.57,40.59,40.56,40.57,54300.0,20.0226,20.0325,20.0177,20.0226,54300.0
2013-03-05 13:25:00,40.56,40.59,40.56,40.58,28000.0,20.0177,20.0325,20.0177,20.0276,28000.0
2013-03-05 13:30:00,40.57,40.59,40.57,40.58,34800.0,20.0226,20.0325,20.0226,20.0276,34800.0
2013-03-05 13:35:00,40.58,40.6,40.56,40.6,42700.0,20.0276,20.0375,20.0177,20.0375,42700.0
2013-03-05 13:40:00,40.59,40.59,40.56,40.57,103600.0,20.0325,20.0325,20.0177,20.0226,103600.0
2013-03-05 13:45:00,40.57,40.58,40.54,40.55,107300.0,20.0226,20.0276,20.0078,20.0128,107300.0
2013-03-05 13:50:00,40.54,40.55,40.54,40.55,69800.0,20.0078,20.0128,20.0078,20.0128,69800.0
2013-03-05 13:55:00,40.55,40.55,40.54,40.55,13800.0,20.0128,20.0128,20.0078,20.0128,13800.0
2013-03-05 14:00:00,40.55,40.55,40.54,40.54,40000.0,20.0128,20.0128,20.0078,20.0078,40000.0
2013-03-05 14:05:00,40.54,40.55,40.53,40.53,17600.0,20.0078,20.0128,20.0029,20.0029,17600.0
2013-03-05 14:10:00,40.53,40.54,40.52,40.53,33400.0,20.0029,20.0078,19.998,20.0029,33400.0
2013-03-05 14:15:00,40.52,40.53,40.52,40.52,20900.0,19.998,20.0029,19.998,19.998,20900.0
2013-03-05 14:20:00,40.52,40.53,40.52,40.52,22000.0,19.998,20.0029,19.998,19.998,22000.0
2013-03-05 14:25:00,40.52,40.53,40.5,40.5,24800.0,19.998,20.0029,19.9881,19.9881,24800.0
2013-03-05 14:30:00,40.51,40.51,40.5,40.51,24800.0,19.993,19.993,19.9881,19.993,24800.0
2013-03-05 14:35:00,40.51,40.52,40.5,40.5,48700.0,19.993,19.998,19.9881,19.9881,48700.0
2013-03-05 14:40:00,40.5,40.52,40.5,40.52,41500.0,19.9881,19.998,19.9881,19.998,41500.0
2013-03-05 14:45:00,40.51,40.53,40.5,40.51,33300.0,19.993,20.0029,19.9881,19.993,33300.0
2013-03-05 14:50:00,40.5,40.51,40.48,40.48,25100.0,19.9881,19.993,19.9782,19.9782,25100.0
2013-03-05 14:55:00,40.48,40.5,40.48,40.48,18800.0,19.9782,19.9881,19.9782,19.9782,18800.0
2013-03-05 15:00:00,40.48,40.5,40.45,40.48,29700.0,19.9782,19.9881,19.9634,19.9782,29700.0
2013-03-05 15:05:00,40.48,40.52,40.48,40.51,117500.0,19.9782,19.998,19.9782,19.993,117500.0
2013-03-05 15:10:00,40.5,40.53,40.5,40.52,82900.0,19.9881,20.0029,19.9881,19.998,82900.0
2013-03-05 15:15:00,40.52,40.52,40.49,40.5,134400.0,19.998,19.998,19.9832,19.9881,134400.0
2013-03-05 15:20:00,40.5,40.51,40.47,40.51,56900.0,19.9881,19.993,19.9733,19.993,56900.0
2013-03-05 15:25:00,40.51,40.51,40.46,40.49,136700.0,19.993,19.993,19.9684,19.9832,136700.0
2013-03-05 15:30:00,40.49,40.51,40.45,40.45,125800.0,19.9832,19.993,19.9634,19.9634,125800.0
2013-03-05 15:35:00,40.45,40.46,40.43,40.45,69600.0,19.9634,19.9684,19.9536,19.9634,69600.0
2013-03-05 15:40:00,40.44,40.47,40.43,40.46,188900.0,19.9585,19.9733,19.9536,19.9684,188900.0
2013-03-05 15:45:00,40.46,40.46,40.42,40.42,139400.0,19.9684,19.9684,19.9486,19.9486,139400.0
2013-03-05 15:50:00,40.42,40.44,40.4,40.42,160900.0,19.9486,19.9585,19.9387,19.9486,160900.0
2013-03-05 15:55:00,40.42,40.47,40.4,40.47,224000.0,19.9486,19.9733,19.9387,19.9733,224000.0
2013-03-06 09:30:00,40.69,40.72,40.67,40.72,275000.0,20.0819,20.0967,20.072,20.0967,275000.0
2013-03-06 09:35:00,40.72,40.74,40.66,40.67,197500.0,20.0967,20.1065,20.0671,20.072,197500.0
2013-03-06 09:40:00,40.68,40.73,40.65,40.73,136100.0,20.0769,20.1016,20.0621,20.1016,136100.0
2013-03-06 09:45:00,40.73,40.83,40.72,40.78,309700.0,20.1016,20.151,20.0967,20.1263,309700.0
2013-03-06 09:50:00,40.78,40.81,40.74,40.8,151800.0,20.1263,20.1411,20.1065,20.1362,151800.0
2013-03-06 09:55:00,40.8,40.82,40.74,40.77,127500.0,20.1362,20.146,20.1065,20.1214,127500.0
2013-03-06 10:00:00,40.77,40.78,40.71,40.72,180000.0,20.1214,20.1263,20.0917,20.0967,180000.0
2013-03-06 10:05:00,40.72,40.75,40.71,40.73,133100.0,20.0967,20.1115,20.0917,20.1016,133100.0
2013-03-06 10:10:00,40.74,40.77,40.72,40.74,65800.0,20.1065,20.1214,20.0967,20.1065,65800.0
2013-03-06 10:15:00,40.74,40.77,40.7,40.7,140200.0,20.1065,20.1214,20.0868,20.0868,140200.0
2013-03-06 10:20:00,40.7,40.75,40.69,40.75,68500.0,20.0868,20.1115,20.0819,20.1115,68500.0
2013-03-06 10:25:00,40.75,40.76,40.72,40.74,65600.0,20.1115,20.1164,20.0967,20.1065,65600.0
2013-03-06 10:30:00,40.75,40.75,40.67,40.68,123000.0,20.1115,20.1115,20.072,20.0769,123000.0
2013-03-06 10:35:00,40.68,40.7,40.67,40.67,36700.0,20.0769,20.0868,20.072,20.072,36700.0
2013-03-06 10:40:00,40.68,40.72,40.66,40.72,81100.0,20.0769,20.0967,20.0671,20.0967,81100.0
2013-03-06 10:45:00,40.71,40.72,40.7,40.7,45300.0,20.0917,20.0967,20.0868,20.0868,45300.0
2013-03-06 10:50:00,40.71,40.73,40.7,40.73,70200.0,20.0917,20.1016,20.0868,20.1016,70200.0
2013-03-06 10:55:00,40.73,40.73,40.7,40.7,58600.0,20.1016,20.1016,20.0868,20.0868,58600.0
2013-03-06 11:00:00,40.71,40.73,40.63,40.63,318000.0,20.0917,20.1016,20.0523,20.0523,318000.0
2013-03-06 11:05:00,40.64,40.7,40.63,40.66,108400.0,20.0572,20.0868,20.0523,20.0671,108400.0
2013-03-06 11:10:00,40.66,40.68,40.66,40.67,36900.0,20.0671,20.0769,20.0671,20.072,36900.0
2013-03-06 11:15:00,40.67,40.72,40.66,40.69,83000.0,20.072,20.0967,20.0671,20.0819,83000.0
2013-03-06 11:20:00,40.69,40.7,40.66,40.66,110900.0,20.0819,20.0868,20.0671,20.0671,110900.0
2013-03-06 11:25:00,40.66,40.68,40.61,40.61,158500.0,20.0671,20.0769,20.0424,20.0424,158500.0
2013-03-06 11:30:00,40.62,40.64,40.59,40.64,66100.0,20.0473,20.0572,20.0325,20.0572,66100.0
2013-03-06 11:35:00,40.64,40.68,40.64,40.66,54000.0,20.0572,20.0769,20.0572,20.0671,54000.0
2013-03-06 11:40:00,40.66,40.69,40.66,40.68,67700.0,20.0671,20.0819,20.0671,20.0769,67700.0
2013-03-06 11:45:00,40.68,40.7,40.68,40.69,33300.0,20.0769,20.0868,20.0769,20.0819,33300.0
2013-03-06 11:50:00,40.68,40.69,40.67,40.68,27500.0,20.0769,20.0819,20.072,20.0769,27500.0
2013-03-06 11:55:00,40.69,40.7,40.68,40.69,10700.0,20.0819,20.0868,20.0769,20.0819,10700.0
2013-03-06 12:00:00,40.69,40.69,40.66,40.67,27200.0,20.0819,20.0819,20.0671,20.072,27200.0
2013-03-06 12:05:00,40.67,40.67,40.66,40.67,49500.0,20.072,20.072,20.0671,20.072,49500.0
2013-03-06 12:10:00,40.66,40.67,40.61,40.64,130100.0,20.0671,20.072,20.0424,20.0572,130100.0
2013-03-06 12:15:00,40.64,40.66,40.63,40.65,40000.0,20.0572,20.0671,20.0523,20.0621,40000.0
2013-03-06 12:20:00,40.64,40.67,40.64,40.67,39000.0,20.0572,20.072,20.0572,20.072,39000.0
2013-03-06 12:25:00,40.66,40.67,40.64,40.64,19100.0,20.0671,20.072,20.0572,20.0572,19100.0
2013-03-06 12:30:00,40.65,40.65,40.64,40.64,19100.0,20.0621,20.0621,20.0572,20.0572,19100.0
2013-03-06 12:35:00,40.65,40.66,40.65,40.66,18000.0,20.0621,20.0671,20.0621,20.0671,18000.0
2013-03-06 12:40:00,40.66,40.67,40.65,40.67,17400.0,20.0671,20.072,20.0621,20.072,17400.0
2013-03-06 12:45:00,40.66,40.67,40.65,40.65,24900.0,20.0671,20.072,20.0621,20.0621,24900.0
2013-03-06 12:50:00,40.66,40.67,40.65,40.66,45300.0,20.0671,20.072,20.0621,20.0671,45300.0
2013-03-06 12:55:00,40.66,40.66,40.65,40.66,31300.0,20.0671,20.0671,20.0621,20.0671,31300.0
2013-03-06 13:00:00,40.66,40.69,40.65,40.69,40700.0,20.0671,20.0819,20.0621,20.0819,40700.0
2013-03-06 13:05:00,40.69,40.7,40.69,40.7,55000.0,20.0819,20.0868,20.0819,20.0868,55000.0
2013-03-06 13:10:00,40.69,40.7,40.68,40.7,60100.0,20.0819,20.0868,20.0769,20.0868,60100.0
2013-03-06 13:15:00,40.7,40.7,40.69,40.7,24600.0,20.0868,20.0868,20.0819,20.0868,24600.0
2013-03-06 13:20:00,40.7,40.7,40.69,40.7,25200.0,20.0868,20.0868,20.0819,20.0868,25200.0
2013-03-06 13:25:00,40.7,40.7,40.69,40.7,36100.0,20.0868,20.0868,20.0819,20.0868,36100.0
2013-03-06 13:30:00,40.7,40.7,40.67,40.68,30700.0,20.0868,20.0868,20.072,20.0769,30700.0
2013-03-06 13:35:00,40.68,40.68,40.67,40.67,39300.0,20.0769,20.0769,20.072,20.072,39300.0
2013-03-06 13:40:00,40.68,40.68,40.67,40.68,22400.0,20.0769,20.0769,20.072,20.0769,22400.0
2013-03-06 13:45:00,40.68,40.68,40.67,40.68,125700.0,20.0769,20.0769,20.072,20.0769,125700.0
2013-03-06 13:50:00,40.67,40.68,40.66,40.68,43300.0,20.072,20.0769,20.0671,20.0769,43300.0
2013-03-06 13:55:00,40.68,40.68,40.66,40.67,57100.0,20.0769,20.0769,20.0671,20.072,57100.0
2013-03-06 14:00:00,40.68,40.68,40.66,40.68,224700.0,20.0769,20.0769,20.0671,20.0769,224700.0
2013-03-06 14:05:00,40.67,40.68,40.66,40.67,18800.0,20.072,20.0769,20.0671,20.072,18800.0
2013-03-06 14:10:00,40.68,40.68,40.66,40.66,28300.0,20.0769,20.0769,20.0671,20.0671,28300.0
2013-03-06 14:15:00,40.67,40.68,40.65,40.65,37200.0,20.072,20.0769,20.0621,20.0621,37200.0
2013-03-06 14:20:00,40.66,40.67,40.65,40.66,41400.0,20.0671,20.072,20.0621,20.0671,41400.0
2013-03-06 14:25:00,40.66,40.69,40.66,40.69,82200.0,20.0671,20.0819,20.0671,20.0819,82200.0
2013-03-06 14:30:00,40.68,40.7,40.67,40.69,45300.0,20.0769,20.0868,20.072,20.0819,45300.0
2013-03-06 14:35:00,40.69,40.7,40.68,40.68,63200.0,20.0819,20.0868,20.0769,20.0769,63200.0
2013-03-06 14:40:00,40.68,40.68,40.66,40.66,187000.0,20.0769,20.0769,20.0671,20.0671,187000.0
2013-03-06 14:45:00,40.67,40.7,40.66,40.7,114300.0,20.072,20.0868,20.0671,20.0868,114300.0
2013-03-06 14:50:00,40.7,40.71,40.66,40.68,77200.0,20.0868,20.0917,20.0671,20.0769,77200.0
2013-03-06 14:55:00,40.68,40.71,40.68,40.68,178800.0,20.0769,20.0917,20.0769,20.0769,178800.0
2013-03-06 15:00:00,40.67,40.7,40.66,40.7,161500.0,20.072,20.0868,20.0671,20.0868,161500.0
2013-03-06 15:05:00,40.7,40.71,40.68,40.7,209500.0,20.0868,20.0917,20.0769,20.0868,209500.0
2013-03-06 15:10:00,40.7,40.72,40.69,40.7,218400.0,20.0868,20.0967,20.0819,20.0868,218400.0
2013-03-06 15:15:00,40.69,40.71,40.68,40.69,82100.0,20.0819,20.0917,20.0769,20.0819,82100.0
2013-03-06 15:20:00,40.69,40.71,40.67,40.71,56300.0,20.0819,20.0917,20.072,20.0917,56300.0
2013-03-06 15:25:00,40.71,40.75,40.7,40.71,234900.0,20.0917,20.1115,20.0868,20.0917,234900.0
2013-03-06 15:30:00,40.72,40.74,40.69,40.73,162000.0,20.0967,20.1065,20.0819,20.1016,162000.0
2013-03-06 15:35:00,40.72,40.73,40.7,40.7,39000.0,20.0967,20.1016,20.0868,20.0868,39000.0
2013-03-06 15:40:00,40.7,40.72,40.69,40.69,264200.0,20.0868,20.0967,20.0819,20.0819,264200.0
2013-03-06 15:45:00,40.7,40.72,40.69,40.7,189100.0,20.0868,20.0967,20.0819,20.0868,189100.0
2013-03-06 15:50:00,40.69,40.71,40.68,40.7,186300.0,20.0819,20.0917,20.0769,20.0868,186300.0
2013-03-06 15:55:00,40.7,40.71,40.69,40.7,224000.0,20.0868,20.0917,20.0819,20.0868,224000.0
2013-03-07 09:30:00,40.69,40.71,40.66,40.67,183800.0,20.0819,20.0917,20.0671,20.072,183800.0
2013-03-07 09:35:00,40.68,40.71,40.67,40.67,133500.0,20.0769,20.0917,20.072,20.072,133500.0
2013-03-07 09:40:00,40.68,40.69,40.65,40.67,120300.0,20.0769,20.0819,20.0621,20.072,120300.0
2013-03-07 09:45:00,40.67,40.7,40.66,40.68,95400.0,20.072,20.0868,20.0671,20.0769,95400.0
2013-03-07 09:50:00,40.68,40.73,40.65,40.69,84300.0,20.0769,20.1016,20.0621,20.0819,84300.0
2013-03-07 09:55:00,40.69,40.72,40.69,40.69,116800.0,20.0819,20.0967,20.0819,20.0819,116800.0
2013-03-07 10:00:00,40.69,40.71,40.67,40.68,152000.0,20.0819,20.0917,20.072,20.0769,152000.0
2013-03-07 10:05:00,40.68,40.71,40.67,40.69,114500.0,20.0769,20.0917,20.072,20.0819,114500.0
2013-03-07 10:10:00,40.69,40.71,40.68,40.7,194500.0,20.0819,20.0917,20.0769,20.0868,194500.0
2013-03-07 10:15:00,40.7,40.71,40.68,40.69,155100.0,20.0868,20.0917,20.0769,20.0819,155100.0
2013-03-07 10:20:00,40.69,40.7,40.65,40.65,105400.0,20.0819,20.0868,20.0621,20.0621,105400.0
2013-03-07 10:25:00,40.66,40.69,40.65,40.67,81000.0,20.0671,20.0819,20.0621,20.072,81000.0
2013-03-07 10:30:00,40.67,40.7,40.66,40.69,106800.0,20.072,20.0868,20.0671,20.0819,106800.0
2013-03-07 10:35:00,40.7,40.71,40.67,40.68,69100.0,20.0868,20.0917,20.072,20.0769,69100.0
2013-03-07 10:40:00,40.68,40.7,40.67,40.7,47300.0,20.0769,20.0868,20.072,20.0868,47300.0
2013-03-07 10:45:00,40.7,40.7,40.67,40.69,47700.0,20.0868,20.0868,20.072,20.0819,47700.0
2013-03-07 10:50:00,40.69,40.69,40.63,40.64,75100.0,20.0819,20.0819,20.0523,20.0572,75100.0
2013-03-07 10:55:00,40.65,40.68,40.64,40.68,33500.0,20.0621,20.0769,20.0572,20.0769,33500.0
2013-03-07 11:00:00,40.69,40.7,40.67,40.68,53400.0,20.0819,20.0868,20.072,20.0769,53400.0
2013-03-07 11:05:00,40.68,40.7,40.66,40.69,81400.0,20.0769,20.0868,20.0671,20.0819,81400.0
2013-03-07 11:10:00,40.69,40.7,40.68,40.7,45500.0,20.0819,20.0868,20.0769,20.0868,45500.0
2013-03-07 11:15:00,40.7,40.71,40.68,40.7,188500.0,20.0868,20.0917,20.0769,20.0868,188500.0
2013-03-07 11:20:00,40.7,40.7,40.68,40.7,66900.0,20.0868,20.0868,20.0769,20.0868,66900.0
2013-03-07 11:25:00,40.7,40.71,40.67,40.69,36500.0,20.0868,20.0917,20.072,20.0819,36500.0
2013-03-07 11:30:00,40.7,40.75,40.68,40.68,139600.0,20.0868,20.1115,20.0769,20.0769,139600.0
2013-03-07 11:35:00,40.68,40.7,40.65,40.69,59400.0,20.0769,20.0868,20.0621,20.0819,59400.0
2013-03-07 11:40:00,40.69,40.72,40.69,40.71,12600.0,20.0819,20.0967,20.0819,20.0917,12600.0
2013-03-07 11:45:00,40.7,40.71,40.68,40.69,27700.0,20.0868,20.0917,20.0769,20.0819,27700.0
2013-03-07 11:50:00,40.69,40.71,40.68,40.71,14600.0,20.0819,20.0917,20.0769,20.0917,14600.0
2013-03-07 11:55:00,40.71,40.72,40.69,40.71,38700.0,20.0917,20.0967,20.0819,20.0917,38700.0
2013-03-07 12:00:00,40.71,40.74,40.7,40.71,82900.0,20.0917,20.1065,20.0868,20.0917,82900.0
2013-03-07 12:05:00,40.71,40.74,40.71,40.73,48100.0,20.0917,20.1065,20.0917,20.1016,48100.0
2013-03-07 12:10:00,40.73,40.74,40.71,40.72,33600.0,20.1016,20.1065,20.0917,20.0967,33600.0
2013-03-07 12:15:00,40.72,40.72,40.7,40.71,65800.0,20.0967,20.0967,20.0868,20.0917,65800.0
2013-03-07 12:20:00,40.72,40.72,40.71,40.72,43400.0,20.0967,20.0967,20.0917,20.0967,43400.0
2013-03-07 12:25:00,40.72,40.72,40.71,40.71,59400.0,20.0967,20.0967,20.0917,20.0917,59400.0
2013-03-07 12:30:00,40.71,40.74,40.7,40.74,62200.0,20.0917,20.1065,20.0868,20.1065,62200.0
2013-03-07 12:35:00,40.73,40.73,40.71,40.73,32600.0,20.1016,20.1016,20.0917,20.1016,32600.0
2013-03-07 12:40:00,40.72,40.73,40.71,40.72,61200.0,20.0967,20.1016,20.0917,20.0967,61200.0
2013-03-07 12:45:00,40.72,40.75,40.71,40.74,52600.0,20.0967,20.1115,20.0917,20.1065,52600.0
2013-03-07 12:50:00,40.74,40.75,40.73,40.74,40900.0,20.1065,20.1115,20.1016,20.1065,40900.0
2013-03-07 12:55:00,40.75,40.79,40.73,40.73,198200.0,20.1115,20.1312,20.1016,20.1016,198200.0
2013-03-07 13:00:00,40.74,40.76,40.72,40.75,50700.0,20.1065,20.1164,20.0967,20.1115,50700.0
2013-03-07 13:05:00,40.75,40.75,40.72,40.73,39100.0,20.1115,20.1115,20.0967,20.1016,39100.0
2013-03-07 13:10:00,40.73,40.75,40.73,40.75,20300.0,20.1016,20.1115,20.1016,20.1115,20300.0
2013-03-07 13:15:00,40.75,40.76,40.73,40.75,58100.0,20.1115,20.1164,20.1016,20.1115,58100.0
2013-03-07 13:20:00,40.75,40.76,40.73,40.73,39600.0,20.1115,20.1164,20.1016,20.1016,39600.0
2013-03-07 13:25:00,40.73,40.75,40.73,40.74,34800.0,20.1016,20.1115,20.1016,20.1065,34800.0
2013-03-07 13:30:00,40.74,40.75,40.73,40.74,58800.0,20.1065,20.1115,20.1016,20.1065,58800.0
2013-03-07 13:35:00,40.74,40.74,40.72,40.72,26800.0,20.1065,20.1065,20.0967,20.0967,26800.0
2013-03-07 13:40:00,40.72,40.73,40.69,40.7,74000.0,20.0967,20.1016,20.0819,20.0868,74000.0
2013-03-07 13:45:00,40.69,40.71,40.69,40.7,66900.0,20.0819,20.0917,20.0819,20.0868,66900.0
2013-03-07 13:50:00,40.69,40.71,40.68,40.7,48700.0,20.0819,20.0917,20.0769,20.0868,48700.0
2013-03-07 13:55:00,40.69,40.7,40.68,40.7,35900.0,20.0819,20.0868,20.0769,20.0868,35900.0
2013-03-07 14:00:00,40.7,40.7,40.68,40.69,67500.0,20.0868,20.0868,20.0769,20.0819,67500.0
2013-03-07 14:05:00,40.68,40.7,40.68,40.69,45100.0,20.0769,20.0868,20.0769,20.0819,45100.0
2013-03-07 14:10:00,40.69,40.7,40.68,40.69,27800.0,20.0819,20.0868,20.0769,20.0819,27800.0
2013-03-07 14:15:00,40.68,40.71,40.68,40.69,40100.0,20.0769,20.0917,20.0769,20.0819,40100.0
2013-03-07 14:20:00,40.69,40.7,40.68,40.7,57300.0,20.0819,20.0868,20.0769,20.0868,57300.0
2013-03-07 14:25:00,40.7,40.7,40.69,40.69,72600.0,20.0868,20.0868,20.0819,20.0819,72600.0
2013-03-07 14:30:00,40.69,40.72,40.68,40.68,81300.0,20.0819,20.0967,20.0769,20.0769,81300.0
2013-03-07 14:35:00,40.69,40.71,40.67,40.69,68800.0,20.0819,20.0917,20.072,20.0819,68800.0
2013-03-07 14:40:00,40.69,40.7,40.66,40.68,140400.0,20.0819,20.0868,20.0671,20.0769,140400.0
2013-03-07 14:45:00,40.68,40.71,40.68,40.7,28700.0,20.0769,20.0917,20.0769,20.0868,28700.0
2013-03-07 14:50:00,40.69,40.7,40.67,40.68,70400.0,20.0819,20.0868,20.072,20.0769,70400.0
2013-03-07 14:55:00,40.68,40.69,40.67,40.68,46100.0,20.0769,20.0819,20.072,20.0769,46100.0
2013-03-07 15:00:00,40.68,40.68,40.66,40.66,55800.0,20.0769,20.0769,20.0671,20.0671,55800.0
2013-03-07 15:05:00,40.66,40.69,40.66,40.68,69400.0,20.0671,20.0819,20.0671,20.0769,69400.0
2013-03-07 15:10:00,40.67,40.7,40.67,40.7,89800.0,20.072,20.0868,20.072,20.0868,89800.0
2013-03-07 15:15:00,40.7,40.7,40.68,40.7,49500.0,20.0868,20.0868,20.0769,20.0868,49500.0
2013-03-07 15:20:00,40.7,40.7,40.67,40.68,65700.0,20.0868,20.0868,20.072,20.0769,65700.0
2013-03-07 15:25:00,40.68,40.7,40.67,40.69,66100.0,20.0769,20.0868,20.072,20.0819,66100.0
2013-03-07 15:30:00,40.69,40.7,40.67,40.68,79300.0,20.0819,20.0868,20.072,20.0769,79300.0
2013-03-07 15:35:00,40.67,40.69,40.66,40.68,54900.0,20.072,20.0819,20.0671,20.0769,54900.0
2013-03-07 15:40:00,40.69,40.69,40.62,40.64,215500.0,20.0819,20.0819,20.0473,20.0572,215500.0
2013-03-07 15:45:00,40.64,40.66,40.62,40.66,87800.0,20.0572,20.0671,20.0473,20.0671,87800.0
2013-03-07 15:50:00,40.66,40.67,40.64,40.65,103900.0,20.0671,20.072,20.0572,20.0621,103900.0
2013-03-07 15:55:00,40.65,40.68,40.64,40.66,130900.0,20.0621,20.0769,20.0572,20.0671,130900.0
2013-03-08 09:30:00,40.55,40.58,40.52,40.53,351500.0,20.0128,20.0276,19.998,20.0029,351500.0
2013-03-08 09:35:00,40.52,40.55,40.5,40.52,217900.0,19.998,20.0128,19.9881,19.998,217900.0
2013-03-08 09:40:00,40.52,40.52,40.47,40.47,137000.0,19.998,19.998,19.9733,19.9733,137000.0
2013-03-08 09:45:00,40.48,40.48,40.41,40.43,133600.0,19.9782,19.9782,19.9437,19.9536,133600.0
2013-03-08 09:50:00,40.44,40.46,40.41,40.43,124500.0,19.9585,19.9684,19.9437,19.9536,124500.0
2013-03-08 09:55:00,40.43,40.46,40.4,40.46,215600.0,19.9536,19.9684,19.9387,19.9684,215600.0
2013-03-08 10:00:00,40.45,40.48,40.42,40.44,161100.0,19.9634,19.9782,19.9486,19.9585,161100.0
2013-03-08 10:05:00,40.44,40.45,40.37,40.39,149400.0,19.9585,19.9634,19.9239,19.9338,149400.0
2013-03-08 10:10:00,40.39,40.39,40.36,40.38,122900.0,19.9338,19.9338,19.919,19.9289,122900.0
2013-03-08 10:15:00,40.38,40.45,40.37,40.43,212000.0,19.9289,19.9634,19.9239,19.9536,212000.0
2013-03-08 10:20:00,40.43,40.48,40.43,40.45,77100.0,19.9536,19.9782,19.9536,19.9634,77100.0
2013-03-08 10:25:00,40.45,40.49,40.45,40.47,73100.0,19.9634,19.9832,19.9634,19.9733,73100.0
2013-03-08 10:30:00,40.47,40.49,40.43,40.45,127100.0,19.9733,19.9832,19.9536,19.9634,127100.0
2013-03-08 10:35:00,40.45,40.48,40.45,40.47,114500.0,19.9634,19.9782,19.9634,19.9733,114500.0
2013-03-08 10:40:00,40.47,40.54,40.46,40.52,76700.0,19.9733,20.0078,19.9684,19.998,76700.0
2013-03-08 10:45:00,40.52,40.53,40.48,40.5,68600.0,19.998,20.0029,19.9782,19.9881,68600.0
2013-03-08 10:50:00,40.5,40.5,40.47,40.47,69500.0,19.9881,19.9881,19.9733,19.9733,69500.0
2013-03-08 10:55:00,40.48,40.5,40.47,40.48,51400.0,19.9782,19.9881,19.9733,19.9782,51400.0
2013-03-08 11:00:00,40.48,40.49,40.45,40.49,87000.0,19.9782,19.9832,19.9634,19.9832,87000.0
2013-03-08 11:05:00,40.49,40.53,40.49,40.53,64700.0,19.9832,20.0029,19.9832,20.0029,64700.0
2013-03-08 11:10:00,40.53,40.53,40.43,40.44,45900.0,20.0029,20.0029,19.9536,19.9585,45900.0
2013-03-08 11:15:00,40.44,40.46,40.41,40.41,94300.0,19.9585,19.9684,19.9437,19.9437,94300.0
2013-03-08 11:20:00,40.41,40.45,40.41,40.41,162100.0,19.9437,19.9634,19.9437,19.9437,162100.0
2013-03-08 11:25:00,40.42,40.44,40.4,40.41,150600.0,19.9486,19.9585,19.9387,19.9437,150600.0
2013-03-08 11:30:00,40.41,40.44,40.4,40.44,87200.0,19.9437,19.9585,19.9387,19.9585,87200.0
2013-03-08 11:35:00,40.45,40.46,40.45,40.46,30900.0,19.9634,19.9684,19.9634,19.9684,30900.0
2013-03-08 11:40:00,40.45,40.47,40.45,40.46,35600.0,19.9634,19.9733,19.9634,19.9684,35600.0
2013-03-08 11:45:00,40.46,40.47,40.45,40.47,31500.0,19.9684,19.9733,19.9634,19.9733,31500.0
2013-03-08 11:50:00,40.48,40.49,40.46,40.47,43500.0,19.9782,19.9832,19.9684,19.9733,43500.0
2013-03-08 11:55:00,40.47,40.5,40.47,40.5,33700.0,19.9733,19.9881,19.9733,19.9881,33700.0
2013-03-08 12:00:00,40.5,40.51,40.48,40.49,43600.0,19.9881,19.993,19.9782,19.9832,43600.0
2013-03-08 12:05:00,40.49,40.54,40.48,40.54,58000.0,19.9832,20.0078,19.9782,20.0078,58000.0
2013-03-08 12:10:00,40.53,40.55,40.46,40.47,65700.0,20.0029,20.0128,19.9684,19.9733,65700.0
2013-03-08 12:15:00,40.47,40.48,40.43,40.44,33700.0,19.9733,19.9782,19.9536,19.9585,33700.0
2013-03-08 12:20:00,40.45,40.48,40.44,40.47,15200.0,19.9634,19.9782,19.9585,19.9733,15200.0
2013-03-08 12:25:00,40.46,40.47,40.44,40.45,16900.0,19.9684,19.9733,19.9585,19.9634,16900.0
2013-03-08 12:30:00,40.45,40.47,40.42,40.42,31700.0,19.9634,19.9733,19.9486,19.9486,31700.0
2013-03-08 12:35:00,40.42,40.44,40.4,40.42,33300.0,19.9486,19.9585,19.9387,19.9486,33300.0
2013-03-08 12:40:00,40.43,40.45,40.42,40.44,17500.0,19.9536,19.9634,19.9486,19.9585,17500.0
2013-03-08 12:45:00,40.43,40.48,40.43,40.47,16700.0,19.9536,19.9782,19.9536,19.9733,16700.0
2013-03-08 12:50:00,40.46,40.49,40.46,40.46,113600.0,19.9684,19.9832,19.9684,19.9684,113600.0
2013-03-08 12:55:00,40.47,40.48,40.45,40.48,23400.0,19.9733,19.9782,19.9634,19.9782,23400.0
2013-03-08 13:00:00,40.47,40.47,40.44,40.44,43700.0,19.9733,19.9733,19.9585,19.9585,43700.0
2013-03-08 13:05:00,40.45,40.46,40.42,40.45,45500.0,19.9634,19.9684,19.9486,19.9634,45500.0
2013-03-08 13:10:00,40.44,40.46,40.44,40.44,26000.0,19.9585,19.9684,19.9585,19.9585,26000.0
2013-03-08 13:15:00,40.44,40.46,40.41,40.46,61100.0,19.9585,19.9684,19.9437,19.9684,61100.0
2013-03-08 13:20:00,40.45,40.46,40.45,40.46,28300.0,19.9634,19.9684,19.9634,19.9684,28300.0
2013-03-08 13:25:00,40.45,40.46,40.45,40.46,26400.0,19.9634,19.9684,19.9634,19.9684,26400.0
2013-03-08 13:30:00,40.45,40.46,40.43,40.46,17700.0,19.9634,19.9684,19.9536,19.9684,17700.0
2013-03-08 13:35:00,40.45,40.47,40.45,40.47,16900.0,19.9634,19.9733,19.9634,19.9733,16900.0
2013-03-08 13:40:00,40.47,40.47,40.45,40.45,55000.0,19.9733,19.9733,19.9634,19.9634,55000.0
2013-03-08 13:45:00,40.45,40.49,40.45,40.48,58700.0,19.9634,19.9832,19.9634,19.9782,58700.0
2013-03-08 13:50:00,40.48,40.5,40.48,40.5,117500.0,19.9782,19.9881,19.9782,19.9881,117500.0
2013-03-08 13:55:00,40.5,40.5,40.46,40.48,83400.0,19.9881,19.9881,19.9684,19.9782,83400.0
2013-03-08 14:00:00,40.48,40.49,40.47,40.48,64300.0,19.9782,19.9832,19.9733,19.9782,64300.0
2013-03-08 14:05:00,40.48,40.48,40.47,40.48,12400.0,19.9782,19.9782,19.9733,19.9782,12400.0
2013-03-08 14:10:00,40.47,40.48,40.46,40.47,24600.0,19.9733,19.9782,19.9684,19.9733,24600.0
2013-03-08 14:15:00,40.47,40.49,40.46,40.48,39100.0,19.9733,19.9832,19.9684,19.9782,39100.0
2013-03-08 14:20:00,40.47,40.49,40.47,40.48,22400.0,19.9733,19.9832,19.9733,19.9782,22400.0
2013-03-08 14:25:00,40.49,40.49,40.48,40.48,47000.0,19.9832,19.9832,19.9782,19.9782,47000.0
2013-03-08 14:30:00,40.49,40.49,40.48,40.49,37500.0,19.9832,19.9832,19.9782,19.9832,37500.0
2013-03-08 14:35:00,40.48,40.49,40.48,40.49,14400.0,19.9782,19.9832,19.9782,19.9832,14400.0
2013-03-08 14:40:00,40.49,40.49,40.45,40.46,45000.0,19.9832,19.9832,19.9634,19.9684,45000.0
2013-03-08 14:45:00,40.46,40.48,40.46,40.47,20900.0,19.9684,19.9782,19.9684,19.9733,20900.0
2013-03-08 14:50:00,40.48,40.48,40.47,40.48,12800.0,19.9782,19.9782,19.9733,19.9782,12800.0
2013-03-08 14:55:00,40.48,40.49,40.47,40.47,56500.0,19.9782,19.9832,19.9733,19.9733,56500.0
2013-03-08 15:00:00,40.48,40.5,40.46,40.46,78000.0,19.9782,19.9881,19.9684,19.9684,78000.0
2013-03-08 15:05:00,40.46,40.47,40.45,40.47,49400.0,19.9684,19.9733,19.9634,19.9733,49400.0
2013-03-08 15:10:00,40.47,40.48,40.46,40.47,29100.0,19.9733,19.9782,19.9684,19.9733,29100.0
2013-03-08 15:15:00,40.47,40.49,40.45,40.48,66300.0,19.9733,19.9832,19.9634,19.9782,66300.0
2013-03-08 15:20:00,40.49,40.49,40.44,40.44,122800.0,19.9832,19.9832,19.9585,19.9585,122800.0
2013-03-08 15:25:00,40.44,40.46,40.43,40.45,183300.0,19.9585,19.9684,19.9536,19.9634,183300.0
2013-03-08 15:30:00,40.45,40.48,40.44,40.48,169300.0,19.9634,19.9782,19.9585,19.9782,169300.0
2013-03-08 15:35:00,40.47,40.48,40.46,40.47,270100.0,19.9733,19.9782,19.9684,19.9733,270100.0
2013-03-08 15:40:00,40.47,40.47,40.44,40.46,141600.0,19.9733,19.9733,19.9585,19.9684,141600.0
2013-03-08 15:45:00,40.46,40.47,40.45,40.46,112400.0,19.9684,19.9733,19.9634,19.9684,112400.0
2013-03-08 15:50:00,40.47,40.47,40.43,40.43,235600.0,19.9733,19.9733,19.9536,19.9536,235600.0
2013-03-08 15:55:00,40.43,40.44,40.37,40.4,285500.0,19.9536,19.9585,19.9239,19.9387,285500.0
2013-03-11 09:30:00,40.51,40.56,40.48,40.48,210000.0,19.993,20.0177,19.9782,19.9782,210000.0
2013-03-11 09:35:00,40.48,40.49,40.4,40.42,121600.0,19.9782,19.9832,19.9387,19.9486,121600.0
2013-03-11 09:40:00,40.42,40.44,40.39,40.42,127500.0,19.9486,19.9585,19.9338,19.9486,127500.0
2013-03-11 09:45:00,40.42,40.42,40.37,40.41,136900.0,19.9486,19.9486,19.9239,19.9437,136900.0
2013-03-11 09:50:00,40.4,40.48,40.39,40.48,69800.0,19.9387,19.9782,19.9338,19.9782,69800.0
2013-03-11 09:55:00,40.48,40.56,40.48,40.56,93800.0,19.9782,20.0177,19.9782,20.0177,93800.0
2013-03-11 10:00:00,40.56,40.57,40.5,40.52,73700.0,20.0177,20.0226,19.9881,19.998,73700.0
2013-03-11 10:05:00,40.53,40.55,40.5,40.55,98500.0,20.0029,20.0128,19.9881,20.0128,98500.0
2013-03-11 10:10:00,40.55,40.55,40.5,40.54,89100.0,20.0128,20.0128,19.9881,20.0078,89100.0
2013-03-11 10:15:00,40.53,40.56,40.51,40.56,173800.0,20.0029,20.0177,19.993,20.0177,173800.0
2013-03-11 10:20:00,40.56,40.56,40.53,40.55,58700.0,20.0177,20.0177,20.0029,20.0128,58700.0
2013-03-11 10:25:00,40.55,40.55,40.52,40.54,78900.0,20.0128,20.0128,19.998,20.0078,78900.0
2013-03-11 10:30:00,40.55,40.56,40.54,40.55,109900.0,20.0128,20.0177,20.0078,20.0128,109900.0
2013-03-11 10:35:00,40.56,40.56,40.54,40.55,102700.0,20.0177,20.0177,20.0078,20.0128,102700.0
2013-03-11 10:40:00,40.53,40.55,40.51,40.51,35700.0,20.0029,20.0128,19.993,19.993,35700.0
2013-03-11 10:45:00,40.51,40.55,40.51,40.54,45700.0,19.993,20.0128,19.993,20.0078,45700.0
2013-03-11 10:50:00,40.55,40.56,40.53,40.55,77200.0,20.0128,20.0177,20.0029,20.0128,77200.0
2013-03-11 10:55:00,40.55,40.56,40.53,40.53,76800.0,20.0128,20.0177,20.0029,20.0029,76800.0
2013-03-11 11:00:00,40.53,40.54,40.51,40.54,36100.0,20.0029,20.0078,19.993,20.0078,36100.0
2013-03-11 11:05:00,40.54,40.55,40.53,40.53,24000.0,20.0078,20.0128,20.0029,20.0029,24000.0
2013-03-11 11:10:00,40.54,40.57,40.54,40.55,37800.0,20.0078,20.0226,20.0078,20.0128,37800.0
2013-03-11 11:15:00,40.56,40.56,40.55,40.55,26200.0,20.0177,20.0177,20.0128,20.0128,26200.0
2013-03-11 11:20:00,40.54,40.54,40.52,40.53,22800.0,20.0078,20.0078,19.998,20.0029,22800.0
2013-03-11 11:25:00,40.52,40.54,40.52,40.52,60200.0,19.998,20.0078,19.998,19.998,60200.0
2013-03-11 11:30:00,40.53,40.54,40.51,40.52,74900.0,20.0029,20.0078,19.993,19.998,74900.0
2013-03-11 11:35:00,40.52,40.53,40.51,40.52,65300.0,19.998,20.0029,19.993,19.998,65300.0
2013-03-11 11:40:00,40.52,40.53,40.49,40.52,83700.0,19.998,20.0029,19.9832,19.998,83700.0
2013-03-11 11:45:00,40.52,40.53,40.51,40.52,19900.0,19.998,20.0029,19.993,19.998,19900.0
2013-03-11 11:50:00,40.52,40.55,40.52,40.55,58200.0,19.998,20.0128,19.998,20.0128,58200.0
2013-03-11 11:55:00,40.54,40.55,40.5,40.5,148100.0,20.0078,20.0128,19.9881,19.9881,148100.0
2013-03-11 12:00:00,40.5,40.53,40.49,40.53,106400.0,19.9881,20.0029,19.9832,20.0029,106400.0
2013-03-11 12:05:00,40.53,40.56,40.52,40.55,180100.0,20.0029,20.0177,19.998,20.0128,180100.0
2013-03-11 12:10:00,40.55,40.56,40.54,40.55,170600.0,20.0128,20.0177,20.0078,20.0128,170600.0
2013-03-11 12:15:00,40.55,40.55,40.53,40.53,15400.0,20.0128,20.0128,20.0029,20.0029,15400.0
2013-03-11 12:20:00,40.53,40.55,40.53,40.54,53800.0,20.0029,20.0128,20.0029,20.0078,53800.0
2013-03-11 12:25:00,40.55,40.55,40.54,40.54,26600.0,20.0128,20.0128,20.0078,20.0078,26600.0
2013-03-11 12:30:00,40.55,40.55,40.5,40.54,65200.0,20.0128,20.0128,19.9881,20.0078,65200.0
2013-03-11 12:35:00,40.54,40.55,40.53,40.54,24800.0,20.0078,20.0128,20.0029,20.0078,24800.0
2013-03-11 12:40:00,40.54,40.55,40.54,40.55,30200.0,20.0078,20.0128,20.0078,20.0128,30200.0
2013-03-11 12:45:00,40.55,40.55,40.54,40.55,25900.0,20.0128,20.0128,20.0078,20.0128,25900.0
2013-03-11 12:50:00,40.55,40.55,40.54,40.55,51300.0,20.0128,20.0128,20.0078,20.0128,51300.0
2013-03-11 12:55:00,40.55,40.57,40.54,40.57,90600.0,20.0128,20.0226,20.0078,20.0226,90600.0
2013-03-11 13:00:00,40.57,40.58,40.55,40.57,280200.0,20.0226,20.0276,20.0128,20.0226,280200.0
2013-03-11 13:05:00,40.57,40.59,40.57,40.58,108500.0,20.0226,20.0325,20.0226,20.0276,108500.0
2013-03-11 13:10:00,40.58,40.59,40.57,40.57,62400.0,20.0276,20.0325,20.0226,20.0226,62400.0
2013-03-11 13:15:00,40.58,40.58,40.57,40.57,168500.0,20.0276,20.0276,20.0226,20.0226,168500.0
2013-03-11 13:20:00,40.57,40.58,40.56,40.57,87100.0,20.0226,20.0276,20.0177,20.0226,87100.0
2013-03-11 13:25:00,40.58,40.61,40.57,40.58,139800.0,20.0276,20.0424,20.0226,20.0276,139800.0
2013-03-11 13:30:00,40.58,40.61,40.58,40.6,53700.0,20.0276,20.0424,20.0276,20.0375,53700.0
2013-03-11 13:35:00,40.6,40.61,40.59,40.61,42900.0,20.0375,20.0424,20.0325,20.0424,42900.0
2013-03-11 13:40:00,40.61,40.61,40.59,40.59,153400.0,20.0424,20.0424,20.0325,20.0325,153400.0
2013-03-11 13:45:00,40.59,40.6,40.59,40.6,66600.0,20.0325,20.0375,20.0325,20.0375,66600.0
2013-03-11 13:50:00,40.6,40.6,40.59,40.6,40000.0,20.0375,20.0375,20.0325,20.0375,40000.0
2013-03-11 13:55:00,40.59,40.61,40.59,40.59,40000.0,20.0325,20.0424,20.0325,20.0325,40000.0
2013-03-11 14:00:00,40.59,40.6,40.58,40.59,66500.0,20.0325,20.0375,20.0276,20.0325,66500.0
2013-03-11 14:05:00,40.6,40.6,40.58,40.6,96400.0,20.0375,20.0375,20.0276,20.0375,96400.0
2013-03-11 14:10:00,40.59,40.6,40.57,40.58,38700.0,20.0325,20.0375,20.0226,20.0276,38700.0
2013-03-11 14:15:00,40.59,40.6,40.58,40.59,24300.0,20.0325,20.0375,20.0276,20.0325,24300.0
2013-03-11 14:20:00,40.59,40.61,40.59,40.61,77200.0,20.0325,20.0424,20.0325,20.0424,77200.0
2013-03-11 14:25:00,40.61,40.62,40.6,40.61,42300.0,20.0424,20.0473,20.0375,20.0424,42300.0
2013-03-11 14:30:00,40.62,40.64,40.61,40.62,43400.0,20.0473,20.0572,20.0424,20.0473,43400.0
2013-03-11 14:35:00,40.62,40.64,40.62,40.64,30500.0,20.0473,20.0572,20.0473,20.0572,30500.0
2013-03-11 14:40:00,40.64,40.64,40.61,40.62,160700.0,20.0572,20.0572,20.0424,20.0473,160700.0
2013-03-11 14:45:00,40.61,40.64,40.61,40.63,45500.0,20.0424,20.0572,20.0424,20.0523,45500.0
2013-03-11 14:50:00,40.63,40.64,40.62,40.64,26400.0,20.0523,20.0572,20.0473,20.0572,26400.0
2013-03-11 14:55:00,40.64,40.64,40.63,40.63,25600.0,20.0572,20.0572,20.0523,20.0523,25600.0
2013-03-11 15:00:00,40.64,40.64,40.6,40.62,66800.0,20.0572,20.0572,20.0375,20.0473,66800.0
2013-03-11 15:05:00,40.63,40.63,40.62,40.62,35000.0,20.0523,20.0523,20.0473,20.0473,35000.0
2013-03-11 15:10:00,40.62,40.63,40.59,40.6,125400.0,20.0473,20.0523,20.0325,20.0375,125400.0
2013-03-11 15:15:00,40.6,40.62,40.59,40.62,49200.0,20.0375,20.0473,20.0325,20.0473,49200.0
2013-03-11 15:20:00,40.62,40.62,40.6,40.61,37000.0,20.0473,20.0473,20.0375,20.0424,37000.0
2013-03-11 15:25:00,40.6,40.61,40.59,40.59,36500.0,20.0375,20.0424,20.0325,20.0325,36500.0
2013-03-11 15:30:00,40.59,40.6,40.59,40.6,45100.0,20.0325,20.0375,20.0325,20.0375,45100.0
2013-03-11 15:35:00,40.6,40.6,40.57,40.58,54100.0,20.0375,20.0375,20.0226,20.0276,54100.0
2013-03-11 15:40:00,40.58,40.59,40.57,40.59,59800.0,20.0276,20.0325,20.0226,20.0325,59800.0
2013-03-11 15:45:00,40.59,40.65,40.58,40.62,216500.0,20.0325,20.0621,20.0276,20.0473,216500.0
2013-03-11 15:50:00,40.62,40.62,40.59,40.6,69100.0,20.0473,20.0473,20.0325,20.0375,69100.0
2013-03-11 15:55:00,40.6,40.64,40.58,40.61,224900.0,20.0375,20.0572,20.0276,20.0424,224900.0
2013-03-12 09:30:00,40.58,40.61,40.55,40.59,113000.0,20.0276,20.0424,20.0128,20.0325,113000.0
2013-03-12 09:35:00,40.57,40.6,40.56,40.59,143800.0,20.0226,20.0375,20.0177,20.0325,143800.0
2013-03-12 09:40:00,40.6,40.6,40.55,40.57,71500.0,20.0375,20.0375,20.0128,20.0226,71500.0
2013-03-12 09:45:00,40.57,40.6,40.55,40.6,255800.0,20.0226,20.0375,20.0128,20.0375,255800.0
2013-03-12 09:50:00,40.59,40.63,40.59,40.61,160200.0,20.0325,20.0523,20.0325,20.0424,160200.0
2013-03-12 09:55:00,40.61,40.69,40.61,40.67,69800.0,20.0424,20.0819,20.0424,20.072,69800.0
2013-03-12 10:00:00,40.66,40.7,40.65,40.69,88500.0,20.0671,20.0868,20.0621,20.0819,88500.0
2013-03-12 10:05:00,40.69,40.69,40.65,40.66,86000.0,20.0819,20.0819,20.0621,20.0671,86000.0
2013-03-12 10:10:00,40.65,40.67,40.65,40.66,70200.0,20.0621,20.072,20.0621,20.0671,70200.0
2013-03-12 10:15:00,40.66,40.67,40.65,40.66,497400.0,20.0671,20.072,20.0621,20.0671,497400.0
2013-03-12 10:20:00,40.65,40.66,40.65,40.65,51200.0,20.0621,20.0671,20.0621,20.0621,51200.0
2013-03-12 10:25:00,40.66,40.66,40.58,40.6,110300.0,20.0671,20.0671,20.0276,20.0375,110300.0
2013-03-12 10:30:00,40.6,40.6,40.51,40.51,132200.0,20.0375,20.0375,19.993,19.993,132200.0
2013-03-12 10:35:00,40.51,40.52,40.5,40.51,49800.0,19.993,19.998,19.9881,19.993,49800.0
2013-03-12 10:40:00,40.51,40.51,40.5,40.51,16300.0,19.993,19.993,19.9881,19.993,16300.0
2013-03-12 10:45:00,40.51,40.51,40.48,40.48,37200.0,19.993,19.993,19.9782,19.9782,37200.0
2013-03-12 10:50:00,40.48,40.55,40.46,40.51,90900.0,19.9782,20.0128,19.9684,19.993,90900.0
2013-03-12 10:55:00,40.52,40.55,40.51,40.52,43100.0,19.998,20.0128,19.993,19.998,43100.0
2013-03-12 11:00:00,40.52,40.52,40.49,40.51,44300.0,19.998,19.998,19.9832,19.993,44300.0
2013-03-12 11:05:00,40.51,40.52,40.47,40.48,71100.0,19.993,19.998,19.9733,19.9782,71100.0
2013-03-12 11:10:00,40.47,40.48,40.45,40.46,75100.0,19.9733,19.9782,19.9634,19.9684,75100.0
2013-03-12 11:15:00,40.45,40.47,40.45,40.47,49000.0,19.9634,19.9733,19.9634,19.9733,49000.0
2013-03-12 11:20:00,40.46,40.47,40.43,40.44,83200.0,19.9684,19.9733,19.9536,19.9585,83200.0
2013-03-12 11:25:00,40.44,40.44,40.38,40.4,103300.0,19.9585,19.9585,19.9289,19.9387,103300.0
2013-03-12 11:30:00,40.41,40.41,40.36,40.4,82800.0,19.9437,19.9437,19.919,19.9387,82800.0
2013-03-12 11:35:00,40.39,40.41,40.37,40.37,43500.0,19.9338,19.9437,19.9239,19.9239,43500.0
2013-03-12 11:40:00,40.37,40.41,40.37,40.41,36700.0,19.9239,19.9437,19.9239,19.9437,36700.0
2013-03-12 11:45:00,40.42,40.44,40.37,40.41,92400.0,19.9486,19.9585,19.9239,19.9437,92400.0
2013-03-12 11:50:00,40.42,40.46,40.41,40.46,21200.0,19.9486,19.9684,19.9437,19.9684,21200.0
2013-03-12 11:55:00,40.46,40.52,40.46,40.51,27100.0,19.9684,19.998,19.9684,19.993,27100.0
2013-03-12 12:00:00,40.51,40.52,40.5,40.5,48300.0,19.993,19.998,19.9881,19.9881,48300.0
2013-03-12 12:05:00,40.5,40.53,40.5,40.51,29400.0,19.9881,20.0029,19.9881,19.993,29400.0
2013-03-12 12:10:00,40.51,40.52,40.5,40.51,25000.0,19.993,19.998,19.9881,19.993,25000.0
2013-03-12 12:15:00,40.52,40.54,40.51,40.53,31600.0,19.998,20.0078,19.993,20.0029,31600.0
2013-03-12 12:20:00,40.53,40.53,40.46,40.47,46500.0,20.0029,20.0029,19.9684,19.9733,46500.0
2013-03-12 12:25:00,40.48,40.48,40.4,40.4,28900.0,19.9782,19.9782,19.9387,19.9387,28900.0
2013-03-12 12:30:00,40.41,40.44,40.4,40.44,28300.0,19.9437,19.9585,19.9387,19.9585,28300.0
2013-03-12 12:35:00,40.44,40.44,40.41,40.43,34000.0,19.9585,19.9585,19.9437,19.9536,34000.0
2013-03-12 12:40:00,40.44,40.45,40.42,40.45,18000.0,19.9585,19.9634,19.9486,19.9634,18000.0
2013-03-12 12:45:00,40.45,40.46,40.43,40.45,16500.0,19.9634,19.9684,19.9536,19.9634,16500.0
2013-03-12 12:50:00,40.45,40.46,40.43,40.43,15100.0,19.9634,19.9684,19.9536,19.9536,15100.0
2013-03-12 12:55:00,40.43,40.46,40.43,40.44,42300.0,19.9536,19.9684,19.9536,19.9585,42300.0
2013-03-12 13:00:00,40.43,40.45,40.43,40.45,9800.0,19.9536,19.9634,19.9536,19.9634,9800.0
2013-03-12 13:05:00,40.44,40.46,40.42,40.43,13000.0,19.9585,19.9684,19.9486,19.9536,13000.0
2013-03-12 13:10:00,40.42,40.45,40.42,40.43,9800.0,19.9486,19.9634,19.9486,19.9536,9800.0
2013-03-12 13:15:00,40.43,40.44,40.42,40.44,4600.0,19.9536,19.9585,19.9486,19.9585,4600.0
2013-03-12 13:20:00,40.44,40.45,40.43,40.44,9600.0,19.9585,19.9634,19.9536,19.9585,9600.0
2013-03-12 13:25:00,40.44,40.45,40.43,40.45,11200.0,19.9585,19.9634,19.9536,19.9634,11200.0
2013-03-12 13:30:00,40.44,40.45,40.42,40.44,34900.0,19.9585,19.9634,19.9486,19.9585,34900.0
2013-03-12 13:35:00,40.44,40.44,40.42,40.42,10900.0,19.9585,19.9585,19.9486,19.9486,10900.0
2013-03-12 13:40:00,40.42,40.44,40.42,40.44,18200.0,19.9486,19.9585,19.9486,19.9585,18200.0
2013-03-12 13:45:00,40.45,40.46,40.42,40.43,33200.0,19.9634,19.9684,19.9486,19.9536,33200.0
2013-03-12 13:50:00,40.42,40.43,40.41,40.42,71200.0,19.9486,19.9536,19.9437,19.9486,71200.0
2013-03-12 13:55:00,40.43,40.44,40.42,40.44,17500.0,19.9536,19.9585,19.9486,19.9585,17500.0
2013-03-12 14:00:00,40.44,40.45,40.43,40.44,47500.0,19.9585,19.9634,19.9536,19.9585,47500.0
2013-03-12 14:05:00,40.43,40.44,40.42,40.42,22300.0,19.9536,19.9585,19.9486,19.9486,22300.0
2013-03-12 14:10:00,40.42,40.42,40.39,40.4,53400.0,19.9486,19.9486,19.9338,19.9387,53400.0
2013-03-12 14:15:00,40.4,40.42,40.39,40.41,16600.0,19.9387,19.9486,19.9338,19.9437,16600.0
2013-03-12 14:20:00,40.41,40.41,40.39,40.4,23800.0,19.9437,19.9437,19.9338,19.9387,23800.0
2013-03-12 14:25:00,40.41,40.42,40.39,40.41,33500.0,19.9437,19.9486,19.9338,19.9437,33500.0
2013-03-12 14:30:00,40.41,40.42,40.4,40.4,34800.0,19.9437,19.9486,19.9387,19.9387,34800.0
2013-03-12 14:35:00,40.41,40.42,40.39,40.4,24100.0,19.9437,19.9486,19.9338,19.9387,24100.0
2013-03-12 14:40:00,40.4,40.42,40.39,40.42,140500.0,19.9387,19.9486,19.9338,19.9486,140500.0
2013-03-12 14:45:00,40.43,40.45,40.42,40.45,44500.0,19.9536,19.9634,19.9486,19.9634,44500.0
2013-03-12 14:50:00,40.44,40.45,40.43,40.43,13900.0,19.9585,19.9634,19.9536,19.9536,13900.0
2013-03-12 14:55:00,40.43,40.44,40.42,40.42,17900.0,19.9536,19.9585,19.9486,19.9486,17900.0
2013-03-12 15:00:00,40.42,40.45,40.41,40.42,80400.0,19.9486,19.9634,19.9437,19.9486,80400.0
2013-03-12 15:05:00,40.43,40.44,40.42,40.44,27800.0,19.9536,19.9585,19.9486,19.9585,27800.0
2013-03-12 15:10:00,40.45,40.46,40.43,40.44,67000.0,19.9634,19.9684,19.9536,19.9585,67000.0
2013-03-12 15:15:00,40.44,40.45,40.43,40.45,43300.0,19.9585,19.9634,19.9536,19.9634,43300.0
2013-03-12 15:20:00,40.44,40.48,40.44,40.46,66400.0,19.9585,19.9782,19.9585,19.9684,66400.0
2013-03-12 15:25:00,40.46,40.47,40.42,40.44,81300.0,19.9684,19.9733,19.9486,19.9585,81300.0
2013-03-12 15:30:00,40.45,40.45,40.42,40.43,60800.0,19.9634,19.9634,19.9486,19.9536,60800.0
2013-03-12 15:35:00,40.43,40.45,40.42,40.44,79000.0,19.9536,19.9634,19.9486,19.9585,79000.0
2013-03-12 15:40:00,40.44,40.45,40.41,40.44,45500.0,19.9585,19.9634,19.9437,19.9585,45500.0
2013-03-12 15:45:00,40.43,40.44,40.4,40.4,61900.0,19.9536,19.9585,19.9387,19.9387,61900.0
2013-03-12 15:50:00,40.41,40.46,40.4,40.45,116000.0,19.9437,19.9684,19.9387,19.9634,116000.0
2013-03-12 15:55:00,40.44,40.45,40.41,40.41,115000.0,19.9585,19.9634,19.9437,19.9437,115000.0
2013-03-13 09:30:00,40.2,40.28,40.19,40.26,194300.0,19.84,19.8795,19.8351,19.8697,194300.0
2013-03-13 09:35:00,40.25,40.26,40.21,40.22,84100.0,19.8647,19.8697,19.845,19.8499,84100.0
2013-03-13 09:40:00,40.22,40.22,40.12,40.15,138700.0,19.8499,19.8499,19.8006,19.8154,138700.0
2013-03-13 09:45:00,40.16,40.18,40.13,40.17,117400.0,19.8203,19.8302,19.8055,19.8252,117400.0
2013-03-13 09:50:00,40.17,40.19,40.14,40.17,113400.0,19.8252,19.8351,19.8104,19.8252,113400.0
2013-03-13 09:55:00,40.17,40.17,40.13,40.15,86700.0,19.8252,19.8252,19.8055,19.8154,86700.0
2013-03-13 10:00:00,40.15,40.16,40.1,40.12,89400.0,19.8154,19.8203,19.7907,19.8006,89400.0
2013-03-13 10:05:00,40.13,40.15,40.1,40.11,91500.0,19.8055,19.8154,19.7907,19.7956,91500.0
2013-03-13 10:10:00,40.11,40.17,40.1,40.17,103800.0,19.7956,19.8252,19.7907,19.8252,103800.0
2013-03-13 10:15:00,40.17,40.23,40.12,40.22,724700.0,19.8252,19.8548,19.8006,19.8499,724700.0
2013-03-13 10:20:00,40.22,40.25,40.2,40.24,83700.0,19.8499,19.8647,19.84,19.8598,83700.0
2013-03-13 10:25:00,40.24,40.24,40.18,40.19,48200.0,19.8598,19.8598,19.8302,19.8351,48200.0
2013-03-13 10:30:00,40.18,40.19,40.15,40.16,43500.0,19.8302,19.8351,19.8154,19.8203,43500.0
2013-03-13 10:35:00,40.16,40.18,40.15,40.17,45600.0,19.8203,19.8302,19.8154,19.8252,45600.0
2013-03-13 10:40:00,40.18,40.25,40.17,40.24,44900.0,19.8302,19.8647,19.8252,19.8598,44900.0
2013-03-13 10:45:00,40.24,40.25,40.18,40.19,48600.0,19.8598,19.8647,19.8302,19.8351,48600.0
2013-03-13 10:50:00,40.19,40.2,40.17,40.2,63900.0,19.8351,19.84,19.8252,19.84,63900.0
2013-03-13 10:55:00,40.19,40.21,40.18,40.18,31600.0,19.8351,19.845,19.8302,19.8302,31600.0
2013-03-13 11:00:00,40.19,40.21,40.18,40.18,53800.0,19.8351,19.845,19.8302,19.8302,53800.0
2013-03-13 11:05:00,40.19,40.19,40.12,40.13,69700.0,19.8351,19.8351,19.8006,19.8055,69700.0
2013-03-13 11:10:00,40.13,40.15,40.12,40.13,97800.0,19.8055,19.8154,19.8006,19.8055,97800.0
2013-03-13 11:15:00,40.13,40.15,40.11,40.14,49000.0,19.8055,19.8154,19.7956,19.8104,49000.0
2013-03-13 11:20:00,40.14,40.16,40.12,40.16,52300.0,19.8104,19.8203,19.8006,19.8203,52300.0
2013-03-13 11:25:00,40.16,40.17,40.15,40.15,111200.0,19.8203,19.8252,19.8154,19.8154,111200.0
2013-03-13 11:30:00,40.15,40.2,40.14,40.19,55800.0,19.8154,19.84,19.8104,19.8351,55800.0
2013-03-13 11:35:00,40.19,40.21,40.16,40.17,45300.0,19.8351,19.845,19.8203,19.8252,45300.0
2013-03-13 11:40:00,40.17,40.18,40.15,40.15,42300.0,19.8252,19.8302,19.8154,19.8154,42300.0
2013-03-13 11:45:00,40.16,40.18,40.15,40.18,32000.0,19.8203,19.8302,19.8154,19.8302,32000.0
2013-03-13 11:50:00,40.18,40.22,40.17,40.21,21900.0,19.8302,19.8499,19.8252,19.845,21900.0
2013-03-13 11:55:00,40.22,40.22,40.18,40.21,40200.0,19.8499,19.8499,19.8302,19.845,40200.0
2013-03-13 12:00:00,40.19,40.21,40.17,40.18,84300.0,19.8351,19.845,19.8252,19.8302,84300.0
2013-03-13 12:05:00,40.19,40.21,40.19,40.19,34400.0,19.8351,19.845,19.8351,19.8351,34400.0
2013-03-13 12:10:00,40.2,40.22,40.19,40.21,26000.0,19.84,19.8499,19.8351,19.845,26000.0
2013-03-13 12:15:00,40.22,40.25,40.21,40.24,38400.0,19.8499,19.8647,19.845,19.8598,38400.0
2013-03-13 12:20:00,40.25,40.3,40.25,40.28,44900.0,19.8647,19.8894,19.8647,19.8795,44900.0
2013-03-13 12:25:00,40.28,40.3,40.27,40.3,43900.0,19.8795,19.8894,19.8746,19.8894,43900.0
2013-03-13 12:30:00,40.29,40.3,40.26,40.28,54000.0,19.8845,19.8894,19.8697,19.8795,54000.0
2013-03-13 12:35:00,40.28,40.35,40.28,40.34,154400.0,19.8795,19.9141,19.8795,19.9091,154400.0
2013-03-13 12:40:00,40.35,40.36,40.31,40.33,49900.0,19.9141,19.919,19.8943,19.9042,49900.0
2013-03-13 12:45:00,40.34,40.34,40.3,40.32,41100.0,19.9091,19.9091,19.8894,19.8993,41100.0
2013-03-13 12:50:00,40.32,40.33,40.31,40.31,20900.0,19.8993,19.9042,19.8943,19.8943,20900.0
2013-03-13 12:55:00,40.32,40.33,40.3,40.32,24000.0,19.8993,19.9042,19.8894,19.8993,24000.0
2013-03-13 13:00:00,40.32,40.32,40.26,40.27,49500.0,19.8993,19.8993,19.8697,19.8746,49500.0
2013-03-13 13:05:00,40.27,40.28,40.26,40.27,24500.0,19.8746,19.8795,19.8697,19.8746,24500.0
2013-03-13 13:10:00,40.26,40.3,40.26,40.3,38600.0,19.8697,19.8894,19.8697,19.8894,38600.0
2013-03-13 13:15:00,40.29,40.31,40.27,40.27,30200.0,19.8845,19.8943,19.8746,19.8746,30200.0
2013-03-13 13:20:00,40.27,40.27,40.25,40.25,18700.0,19.8746,19.8746,19.8647,19.8647,18700.0
2013-03-13 13:25:00,40.26,40.3,40.25,40.3,25800.0,19.8697,19.8894,19.8647,19.8894,25800.0
2013-03-13 13:30:00,40.3,40.31,40.28,40.3,36000.0,19.8894,19.8943,19.8795,19.8894,36000.0
2013-03-13 13:35:00,40.3,40.3,40.28,40.3,26500.0,19.8894,19.8894,19.8795,19.8894,26500.0
2013-03-13 13:40:00,40.3,40.31,40.28,40.29,27200.0,19.8894,19.8943,19.8795,19.8845,27200.0
2013-03-13 13:45:00,40.28,40.31,40.28,40.3,32600.0,19.8795,19.8943,19.8795,19.8894,32600.0
2013-03-13 13:50:00,40.31,40.31,40.29,40.29,18700.0,19.8943,19.8943,19.8845,19.8845,18700.0
2013-03-13 13:55:00,40.29,40.3,40.27,40.29,33400.0,19.8845,19.8894,19.8746,19.8845,33400.0
2013-03-13 14:00:00,40.29,40.31,40.29,40.3,58600.0,19.8845,19.8943,19.8845,19.8894,58600.0
2013-03-13 14:05:00,40.3,40.31,40.3,40.3,29100.0,19.8894,19.8943,19.8894,19.8894,29100.0
2013-03-13 14:10:00,40.31,40.31,40.27,40.28,30500.0,19.8943,19.8943,19.8746,19.8795,30500.0
2013-03-13 14:15:00,40.27,40.3,40.27,40.29,35900.0,19.8746,19.8894,19.8746,19.8845,35900.0
2013-03-13 14:20:00,40.28,40.3,40.26,40.26,68800.0,19.8795,19.8894,19.8697,19.8697,68800.0
2013-03-13 14:25:00,40.26,40.27,40.25,40.27,46500.0,19.8697,19.8746,19.8647,19.8746,46500.0
2013-03-13 14:30:00,40.27,40.28,40.25,40.27,81200.0,19.8746,19.8795,19.8647,19.8746,81200.0
2013-03-13 14:35:00,40.27,40.27,40.26,40.27,31200.0,19.8746,19.8746,19.8697,19.8746,31200.0
2013-03-13 14:40:00,40.26,40.27,40.23,40.24,70200.0,19.8697,19.8746,19.8548,19.8598,70200.0
2013-03-13 14:45:00,40.24,40.25,40.21,40.21,63100.0,19.8598,19.8647,19.845,19.845,63100.0
2013-03-13 14:50:00,40.22,40.23,40.2,40.2,54600.0,19.8499,19.8548,19.84,19.84,54600.0
2013-03-13 14:55:00,40.21,40.23,40.19,40.23,76500.0,19.845,19.8548,19.8351,19.8548,76500.0
2013-03-13 15:00:00,40.22,40.24,40.22,40.23,24400.0,19.8499,19.8598,19.8499,19.8548,24400.0
2013-03-13 15:05:00,40.24,40.24,40.21,40.22,43300.0,19.8598,19.8598,19.845,19.8499,43300.0
2013-03-13 15:10:00,40.21,40.24,40.2,40.24,57900.0,19.845,19.8598,19.84,19.8598,57900.0
2013-03-13 15:15:00,40.24,40.24,40.2,40.21,122800.0,19.8598,19.8598,19.84,19.845,122800.0
2013-03-13 15:20:00,40.2,40.22,40.2,40.21,22700.0,19.84,19.8499,19.84,19.845,22700.0
2013-03-13 15:25:00,40.21,40.23,40.21,40.22,55400.0,19.845,19.8548,19.845,19.8499,55400.0
2013-03-13 15:30:00,40.21,40.23,40.21,40.22,152200.0,19.845,19.8548,19.845,19.8499,152200.0
2013-03-13 15:35:00,40.22,40.24,40.21,40.23,40900.0,19.8499,19.8598,19.845,19.8548,40900.0
2013-03-13 15:40:00,40.23,40.24,40.22,40.23,92200.0,19.8548,19.8598,19.8499,19.8548,92200.0
2013-03-13 15:45:00,40.23,40.23,40.18,40.19,198400.0,19.8548,19.8548,19.8302,19.8351,198400.0
2013-03-13 15:50:00,40.18,40.23,40.18,40.23,120600.0,19.8302,19.8548,19.8302,19.8548,120600.0
2013-03-13 15:55:00,40.22,40.23,40.18,40.2,171700.0,19.8499,19.8548,19.8302,19.84,171700.0
2013-03-14 09:30:00,40.29,40.3,40.26,40.29,118200.0,19.8845,19.8894,19.8697,19.8845,118200.0
2013-03-14 09:35:00,40.3,40.36,40.29,40.33,61800.0,19.8894,19.919,19.8845,19.9042,61800.0
2013-03-14 09:40:00,40.33,40.36,40.32,40.33,69800.0,19.9042,19.919,19.8993,19.9042,69800.0
2013-03-14 09:45:00,40.34,40.34,40.31,40.34,41200.0,19.9091,19.9091,19.8943,19.9091,41200.0
2013-03-14 09:50:00,40.33,40.4,40.32,40.37,78600.0,19.9042,19.9387,19.8993,19.9239,78600.0
2013-03-14 09:55:00,40.37,40.41,40.33,40.35,47400.0,19.9239,19.9437,19.9042,19.9141,47400.0
2013-03-14 10:00:00,40.34,40.39,40.32,40.38,284900.0,19.9091,19.9338,19.8993,19.9289,284900.0
2013-03-14 10:05:00,40.38,40.39,40.28,40.3,274300.0,19.9289,19.9338,19.8795,19.8894,274300.0
2013-03-14 10:10:00,40.3,40.33,40.29,40.33,54200.0,19.8894,19.9042,19.8845,19.9042,54200.0
2013-03-14 10:15:00,40.33,40.37,40.33,40.35,75800.0,19.9042,19.9239,19.9042,19.9141,75800.0
2013-03-14 10:20:00,40.35,40.38,40.34,40.38,21300.0,19.9141,19.9289,19.9091,19.9289,21300.0
2013-03-14 10:25:00,40.38,40.42,40.37,40.41,40600.0,19.9289,19.9486,19.9239,19.9437,40600.0
2013-03-14 10:30:00,40.41,40.48,40.41,40.46,86200.0,19.9437,19.9782,19.9437,19.9684,86200.0
2013-03-14 10:35:00,40.45,40.5,40.45,40.47,58600.0,19.9634,19.9881,19.9634,19.9733,58600.0
2013-03-14 10:40:00,40.48,40.5,40.47,40.5,69900.0,19.9782,19.9881,19.9733,19.9881,69900.0
2013-03-14 10:45:00,40.49,40.52,40.49,40.5,152700.0,19.9832,19.998,19.9832,19.9881,152700.0
2013-03-14 10:50:00,40.5,40.51,40.45,40.51,74800.0,19.9881,19.993,19.9634,19.993,74800.0
2013-03-14 10:55:00,40.51,40.52,40.48,40.5,32500.0,19.993,19.998,19.9782,19.9881,32500.0
2013-03-14 11:00:00,40.5,40.53,40.5,40.51,81000.0,19.9881,20.0029,19.9881,19.993,81000.0
2013-03-14 11:05:00,40.52,40.55,40.5,40.54,64500.0,19.998,20.0128,19.9881,20.0078,64500.0
2013-03-14 11:10:00,40.54,40.55,40.52,40.54,22100.0,20.0078,20.0128,19.998,20.0078,22100.0
2013-03-14 11:15:00,40.54,40.57,40.53,40.54,37400.0,20.0078,20.0226,20.0029,20.0078,37400.0
2013-03-14 11:20:00,40.55,40.55,40.54,40.55,20900.0,20.0128,20.0128,20.0078,20.0128,20900.0
2013-03-14 11:25:00,40.55,40.61,40.55,40.6,52100.0,20.0128,20.0424,20.0128,20.0375,52100.0
2013-03-14 11:30:00,40.6,40.62,40.59,40.61,133100.0,20.0375,20.0473,20.0325,20.0424,133100.0
2013-03-14 11:35:00,40.6,40.66,40.6,40.65,60900.0,20.0375,20.0671,20.0375,20.0621,60900.0
2013-03-14 11:40:00,40.66,40.73,40.66,40.73,47900.0,20.0671,20.1016,20.0671,20.1016,47900.0
2013-03-14 11:45:00,40.72,40.77,40.72,40.74,74000.0,20.0967,20.1214,20.0967,20.1065,74000.0
2013-03-14 11:50:00,40.75,40.76,40.71,40.76,36800.0,20.1115,20.1164,20.0917,20.1164,36800.0
2013-03-14 11:55:00,40.76,40.8,40.75,40.8,57500.0,20.1164,20.1362,20.1115,20.1362,57500.0
2013-03-14 12:00:00,40.79,40.82,40.76,40.77,77000.0,20.1312,20.146,20.1164,20.1214,77000.0
2013-03-14 12:05:00,40.78,40.82,40.77,40.81,40500.0,20.1263,20.146,20.1214,20.1411,40500.0
2013-03-14 12:10:00,40.81,40.82,40.78,40.8,55500.0,20.1411,20.146,20.1263,20.1362,55500.0
2013-03-14 12:15:00,40.79,40.85,40.79,40.81,109900.0,20.1312,20.1608,20.1312,20.1411,109900.0
2013-03-14 12:20:00,40.81,40.82,40.79,40.8,77500.0,20.1411,20.146,20.1312,20.1362,77500.0
2013-03-14 12:25:00,40.8,40.84,40.79,40.82,99600.0,20.1362,20.1559,20.1312,20.146,99600.0
2013-03-14 12:30:00,40.82,40.87,40.82,40.84,93400.0,20.146,20.1707,20.146,20.1559,93400.0
2013-03-14 12:35:00,40.85,40.88,40.85,40.87,58800.0,20.1608,20.1756,20.1608,20.1707,58800.0
2013-03-14 12:40:00,40.86,40.87,40.77,40.79,36100.0,20.1658,20.1707,20.1214,20.1312,36100.0
2013-03-14 12:45:00,40.79,40.82,40.78,40.79,32500.0,20.1312,20.146,20.1263,20.1312,32500.0
2013-03-14 12:50:00,40.79,40.8,40.77,40.78,17700.0,20.1312,20.1362,20.1214,20.1263,17700.0
2013-03-14 12:55:00,40.78,40.79,40.77,40.78,23300.0,20.1263,20.1312,20.1214,20.1263,23300.0
2013-03-14 13:00:00,40.78,40.8,40.75,40.76,59000.0,20.1263,20.1362,20.1115,20.1164,59000.0
2013-03-14 13:05:00,40.76,40.77,40.73,40.73,26400.0,20.1164,20.1214,20.1016,20.1016,26400.0
2013-03-14 13:10:00,40.73,40.76,40.73,40.75,56300.0,20.1016,20.1164,20.1016,20.1115,56300.0
2013-03-14 13:15:00,40.76,40.78,40.75,40.76,16600.0,20.1164,20.1263,20.1115,20.1164,16600.0
2013-03-14 13:20:00,40.77,40.8,40.76,40.8,58800.0,20.1214,20.1362,20.1164,20.1362,58800.0
2013-03-14 13:25:00,40.8,40.85,40.79,40.84,39600.0,20.1362,20.1608,20.1312,20.1559,39600.0
2013-03-14 13:30:00,40.83,40.84,40.83,40.84,11600.0,20.151,20.1559,20.151,20.1559,11600.0
2013-03-14 13:35:00,40.83,40.86,40.83,40.84,26200.0,20.151,20.1658,20.151,20.1559,26200.0
2013-03-14 13:40:00,40.85,40.86,40.83,40.83,19700.0,20.1608,20.1658,20.151,20.151,19700.0
2013-03-14 13:45:00,40.84,40.84,40.82,40.83,14500.0,20.1559,20.1559,20.146,20.151,14500.0
2013-03-14 13:50:00,40.83,40.83,40.8,40.81,22100.0,20.151,20.151,20.1362,20.1411,22100.0
2013-03-14 13:55:00,40.8,40.84,40.8,40.84,32200.0,20.1362,20.1559,20.1362,20.1559,32200.0
2013-03-14 14:00:00,40.84,40.84,40.8,40.8,35400.0,20.1559,20.1559,20.1362,20.1362,35400.0
2013-03-14 14:05:00,40.81,40.82,40.8,40.82,19000.0,20.1411,20.146,20.1362,20.146,19000.0
2013-03-14 14:10:00,40.81,40.82,40.81,40.81,18400.0,20.1411,20.146,20.1411,20.1411,18400.0
2013-03-14 14:15:00,40.82,40.82,40.8,40.81,23100.0,20.146,20.146,20.1362,20.1411,23100.0
2013-03-14 14:20:00,40.81,40.82,40.8,40.8,23200.0,20.1411,20.146,20.1362,20.1362,23200.0
2013-03-14 14:25:00,40.8,40.81,40.77,40.78,27900.0,20.1362,20.1411,20.1214,20.1263,27900.0
2013-03-14 14:30:00,40.78,40.8,40.77,40.8,27700.0,20.1263,20.1362,20.1214,20.1362,27700.0
2013-03-14 14:35:00,40.8,40.82,40.8,40.82,25800.0,20.1362,20.146,20.1362,20.146,25800.0
2013-03-14 14:40:00,40.82,40.82,40.81,40.82,14700.0,20.146,20.146,20.1411,20.146,14700.0
2013-03-14 14:45:00,40.82,40.82,40.8,40.82,43700.0,20.146,20.146,20.1362,20.146,43700.0
2013-03-14 14:50:00,40.81,40.82,40.81,40.82,21400.0,20.1411,20.146,20.1411,20.146,21400.0
2013-03-14 14:55:00,40.82,40.84,40.81,40.83,95200.0,20.146,20.1559,20.1411,20.151,95200.0
2013-03-14 15:00:00,40.83,40.84,40.82,40.84,15000.0,20.151,20.1559,20.146,20.1559,15000.0
2013-03-14 15:05:00,40.84,40.84,40.83,40.83,14800.0,20.1559,20.1559,20.151,20.151,14800.0
2013-03-14 15:10:00,40.84,40.84,40.83,40.84,34900.0,20.1559,20.1559,20.151,20.1559,34900.0
2013-03-14 15:15:00,40.84,40.85,40.83,40.83,210000.0,20.1559,20.1608,20.151,20.151,210000.0
2013-03-14 15:20:00,40.83,40.85,40.83,40.85,32200.0,20.151,20.1608,20.151,20.1608,32200.0
2013-03-14 15:25:00,40.85,40.89,40.84,40.88,218700.0,20.1608,20.1806,20.1559,20.1756,218700.0
2013-03-14 15:30:00,40.88,40.94,40.87,40.94,81400.0,20.1756,20.2053,20.1707,20.2053,81400.0
2013-03-14 15:35:00,40.94,40.94,40.93,40.93,37900.0,20.2053,20.2053,20.2003,20.2003,37900.0
2013-03-14 15:40:00,40.93,40.98,40.93,40.97,64900.0,20.2003,20.225,20.2003,20.2201,64900.0
2013-03-14 15:45:00,40.98,41.03,40.97,41.02,242400.0,20.225,20.2497,20.2201,20.2447,242400.0
2013-03-14 15:50:00,41.01,41.02,40.98,41.0,159700.0,20.2398,20.2447,20.225,20.2349,159700.0
2013-03-14 15:55:00,40.99,41.01,40.97,41.01,301700.0,20.2299,20.2398,20.2201,20.2398,301700.0
2013-03-15 09:30:00,40.6,40.62,40.51,40.59,252000.0,20.0375,20.0473,19.993,20.0325,252000.0
2013-03-15 09:35:00,40.58,40.76,40.58,40.71,213600.0,20.0276,20.1164,20.0276,20.0917,213600.0
2013-03-15 09:40:00,40.71,40.75,40.66,40.75,140300.0,20.0917,20.1115,20.0671,20.1115,140300.0
2013-03-15 09:45:00,40.75,40.75,40.71,40.74,72900.0,20.1115,20.1115,20.0917,20.1065,72900.0
2013-03-15 09:50:00,40.74,40.8,40.72,40.74,82500.0,20.1065,20.1362,20.0967,20.1065,82500.0
2013-03-15 09:55:00,40.74,40.74,40.64,40.66,105400.0,20.1065,20.1065,20.0572,20.0671,105400.0
2013-03-15 10:00:00,40.65,40.71,40.62,40.68,86100.0,20.0621,20.0917,20.0473,20.0769,86100.0
2013-03-15 10:05:00,40.67,40.68,40.61,40.64,42000.0,20.072,20.0769,20.0424,20.0572,42000.0
2013-03-15 10:10:00,40.63,40.68,40.62,40.67,82200.0,20.0523,20.0769,20.0473,20.072,82200.0
2013-03-15 10:15:00,40.66,40.77,40.66,40.75,108000.0,20.0671,20.1214,20.0671,20.1115,108000.0
2013-03-15 10:20:00,40.76,40.82,40.76,40.81,63900.0,20.1164,20.146,20.1164,20.1411,63900.0
2013-03-15 10:25:00,40.8,40.84,40.8,40.8,62200.0,20.1362,20.1559,20.1362,20.1362,62200.0
2013-03-15 10:30:00,40.82,40.83,40.79,40.82,55800.0,20.146,20.151,20.1312,20.146,55800.0
2013-03-15 10:35:00,40.81,40.86,40.8,40.85,54700.0,20.1411,20.1658,20.1362,20.1608,54700.0
2013-03-15 10:40:00,40.86,40.88,40.84,40.85,75100.0,20.1658,20.1756,20.1559,20.1608,75100.0
2013-03-15 10:45:00,40.85,40.86,40.81,40.81,60400.0,20.1608,20.1658,20.1411,20.1411,60400.0
2013-03-15 10:50:00,40.81,40.81,40.76,40.79,57300.0,20.1411,20.1411,20.1164,20.1312,57300.0
2013-03-15 10:55:00,40.8,40.8,40.75,40.77,28100.0,20.1362,20.1362,20.1115,20.1214,28100.0
2013-03-15 11:00:00,40.77,40.79,40.75,40.79,36600.0,20.1214,20.1312,20.1115,20.1312,36600.0
2013-03-15 11:05:00,40.78,40.79,40.76,40.78,26700.0,20.1263,20.1312,20.1164,20.1263,26700.0
2013-03-15 11:10:00,40.78,40.79,40.76,40.77,40800.0,20.1263,20.1312,20.1164,20.1214,40800.0
2013-03-15 11:15:00,40.76,40.8,40.76,40.78,34600.0,20.1164,20.1362,20.1164,20.1263,34600.0
2013-03-15 11:20:00,40.77,40.81,40.77,40.81,31700.0,20.1214,20.1411,20.1214,20.1411,31700.0
2013-03-15 11:25:00,40.81,40.85,40.8,40.84,71500.0,20.1411,20.1608,20.1362,20.1559,71500.0
2013-03-15 11:30:00,40.84,40.86,40.83,40.86,25500.0,20.1559,20.1658,20.151,20.1658,25500.0
2013-03-15 11:35:00,40.86,40.86,40.82,40.83,31800.0,20.1658,20.1658,20.146,20.151,31800.0
2013-03-15 11:40:00,40.82,40.82,40.78,40.8,48900.0,20.146,20.146,20.1263,20.1362,48900.0
2013-03-15 11:45:00,40.81,40.81,40.77,40.79,34000.0,20.1411,20.1411,20.1214,20.1312,34000.0
2013-03-15 11:50:00,40.78,40.83,40.77,40.82,73800.0,20.1263,20.151,20.1214,20.146,73800.0
2013-03-15 11:55:00,40.82,40.87,40.8,40.87,48700.0,20.146,20.1707,20.1362,20.1707,48700.0
2013-03-15 12:00:00,40.86,40.87,40.81,40.82,41300.0,20.1658,20.1707,20.1411,20.146,41300.0
2013-03-15 12:05:00,40.82,40.84,40.81,40.83,27600.0,20.146,20.1559,20.1411,20.151,27600.0
2013-03-15 12:10:00,40.84,40.87,40.83,40.86,68500.0,20.1559,20.1707,20.151,20.1658,68500.0
2013-03-15 12:15:00,40.85,40.89,40.83,40.88,30500.0,20.1608,20.1806,20.151,20.1756,30500.0
2013-03-15 12:20:00,40.87,40.88,40.86,40.87,26400.0,20.1707,20.1756,20.1658,20.1707,26400.0
2013-03-15 12:25:00,40.87,40.89,40.83,40.83,67800.0,20.1707,20.1806,20.151,20.151,67800.0
2013-03-15 12:30:00,40.82,40.87,40.81,40.87,32300.0,20.146,20.1707,20.1411,20.1707,32300.0
2013-03-15 12:35:00,40.87,40.91,40.86,40.91,40200.0,20.1707,20.1904,20.1658,20.1904,40200.0
2013-03-15 12:40:00,40.91,40.92,40.89,40.91,35900.0,20.1904,20.1954,20.1806,20.1904,35900.0
2013-03-15 12:45:00,40.92,40.95,40.91,40.95,16300.0,20.1954,20.2102,20.1904,20.2102,16300.0
2013-03-15 12:50:00,40.95,40.95,40.93,40.94,68200.0,20.2102,20.2102,20.2003,20.2053,68200.0
2013-03-15 12:55:00,40.94,40.99,40.92,40.98,155600.0,20.2053,20.2299,20.1954,20.225,155600.0
2013-03-15 13:00:00,40.98,41.0,40.95,40.98,70000.0,20.225,20.2349,20.2102,20.225,70000.0
2013-03-15 13:05:00,40.98,41.0,40.97,41.0,52600.0,20.225,20.2349,20.2201,20.2349,52600.0
2013-03-15 13:10:00,40.99,41.0,40.96,40.98,80300.0,20.2299,20.2349,20.2151,20.225,80300.0
2013-03-15 13:15:00,40.98,40.99,40.96,40.96,70100.0,20.225,20.2299,20.2151,20.2151,70100.0
2013-03-15 13:20:00,40.97,40.97,40.91,40.91,91100.0,20.2201,20.2201,20.1904,20.1904,91100.0
2013-03-15 13:25:00,40.92,40.93,40.91,40.93,59900.0,20.1954,20.2003,20.1904,20.2003,59900.0
2013-03-15 13:30:00,40.92,40.96,40.92,40.94,99800.0,20.1954,20.2151,20.1954,20.2053,99800.0
2013-03-15 13:35:00,40.95,40.95,40.93,40.93,27300.0,20.2102,20.2102,20.2003,20.2003,27300.0
2013-03-15 13:40:00,40.93,40.95,40.93,40.95,52000.0,20.2003,20.2102,20.2003,20.2102,52000.0
2013-03-15 13:45:00,40.95,41.0,40.94,41.0,56000.0,20.2102,20.2349,20.2053,20.2349,56000.0
2013-03-15 13:50:00,41.0,41.04,41.0,41.02,85500.0,20.2349,20.2546,20.2349,20.2447,85500.0
2013-03-15 13:55:00,41.02,41.04,41.0,41.01,82300.0,20.2447,20.2546,20.2349,20.2398,82300.0
2013-03-15 14:00:00,41.01,41.03,41.0,41.02,245200.0,20.2398,20.2497,20.2349,20.2447,245200.0
2013-03-15 14:05:00,41.03,41.05,41.02,41.02,134500.0,20.2497,20.2595,20.2447,20.2447,134500.0
2013-03-15 14:10:00,41.03,41.04,41.01,41.02,103900.0,20.2497,20.2546,20.2398,20.2447,103900.0
2013-03-15 14:15:00,41.02,41.02,40.97,40.98,64000.0,20.2447,20.2447,20.2201,20.225,64000.0
2013-03-15 14:20:00,40.97,41.0,40.97,41.0,168800.0,20.2201,20.2349,20.2201,20.2349,168800.0
2013-03-15 14:25:00,41.0,41.0,40.98,40.99,180900.0,20.2349,20.2349,20.225,20.2299,180900.0
2013-03-15 14:30:00,40.98,40.99,40.98,40.98,78100.0,20.225,20.2299,20.225,20.225,78100.0
2013-03-15 14:35:00,40.98,41.0,40.98,41.0,63000.0,20.225,20.2349,20.225,20.2349,63000.0
2013-03-15 14:40:00,40.99,41.0,40.99,40.99,10700.0,20.2299,20.2349,20.2299,20.2299,10700.0
2013-03-15 14:45:00,40.99,41.04,40.99,41.03,149600.0,20.2299,20.2546,20.2299,20.2497,149600.0
2013-03-15 14:50:00,41.03,41.04,40.98,41.0,68800.0,20.2497,20.2546,20.225,20.2349,68800.0
2013-03-15 14:55:00,41.0,41.01,40.99,41.01,26500.0,20.2349,20.2398,20.2299,20.2398,26500.0
2013-03-15 15:00:00,41.01,41.01,40.99,40.99,45700.0,20.2398,20.2398,20.2299,20.2299,45700.0
2013-03-15 15:05:00,40.99,41.01,40.98,41.01,89900.0,20.2299,20.2398,20.225,20.2398,89900.0
2013-03-15 15:10:00,41.01,41.02,41.0,41.0,154400.0,20.2398,20.2447,20.2349,20.2349,154400.0
2013-03-15 15:15:00,41.0,41.01,40.98,41.01,65200.0,20.2349,20.2398,20.225,20.2398,65200.0
2013-03-15 15:20:00,41.0,41.02,40.99,41.0,42700.0,20.2349,20.2447,20.2299,20.2349,42700.0
2013-03-15 15:25:00,40.99,41.01,40.99,41.0,57200.0,20.2299,20.2398,20.2299,20.2349,57200.0
2013-03-15 15:30:00,41.0,41.01,40.99,41.0,68500.0,20.2349,20.2398,20.2299,20.2349,68500.0
2013-03-15 15:35:00,41.0,41.04,41.0,41.02,132800.0,20.2349,20.2546,20.2349,20.2447,132800.0
2013-03-15 15:40:00,41.02,41.06,41.02,41.03,193900.0,20.2447,20.2645,20.2447,20.2497,193900.0
2013-03-15 15:45:00,41.04,41.07,41.03,41.07,276800.0,20.2546,20.2694,20.2497,20.2694,276800.0
2013-03-15 15:50:00,41.07,41.07,41.02,41.03,289500.0,20.2694,20.2694,20.2447,20.2497,289500.0
2013-03-15 15:55:00,41.02,41.07,41.0,41.07,575800.0,20.2447,20.2694,20.2349,20.2694,575800.0
2013-03-18 09:30:00,40.78,40.8,40.7,40.71,193400.0,20.1263,20.1362,20.0868,20.0917,193400.0
2013-03-18 09:35:00,40.7,40.8,40.69,40.76,70700.0,20.0868,20.1362,20.0819,20.1164,70700.0
2013-03-18 09:40:00,40.77,40.78,40.71,40.73,75100.0,20.1214,20.1263,20.0917,20.1016,75100.0
2013-03-18 09:45:00,40.73,40.78,40.71,40.77,86100.0,20.1016,20.1263,20.0917,20.1214,86100.0
2013-03-18 09:50:00,40.77,40.83,40.76,40.83,89900.0,20.1214,20.151,20.1164,20.151,89900.0
2013-03-18 09:55:00,40.83,40.83,40.8,40.83,47900.0,20.151,20.151,20.1362,20.151,47900.0
2013-03-18 10:00:00,40.82,40.9,40.82,40.85,54400.0,20.146,20.1855,20.146,20.1608,54400.0
2013-03-18 10:05:00,40.85,40.88,40.83,40.83,55500.0,20.1608,20.1756,20.151,20.151,55500.0
2013-03-18 10:10:00,40.83,40.86,40.82,40.85,52300.0,20.151,20.1658,20.146,20.1608,52300.0
2013-03-18 10:15:00,40.86,40.88,40.82,40.84,64800.0,20.1658,20.1756,20.146,20.1559,64800.0
2013-03-18 10:20:00,40.84,40.85,40.8,40.81,36200.0,20.1559,20.1608,20.1362,20.1411,36200.0
2013-03-18 10:25:00,40.82,40.9,40.82,40.88,81600.0,20.146,20.1855,20.146,20.1756,81600.0
2013-03-18 10:30:00,40.89,40.9,40.86,40.88,61300.0,20.1806,20.1855,20.1658,20.1756,61300.0
2013-03-18 10:35:00,40.87,40.91,40.87,40.89,30000.0,20.1707,20.1904,20.1707,20.1806,30000.0
2013-03-18 10:40:00,40.89,40.92,40.52,40.69,785800.0,20.1806,20.1954,19.998,20.0819,785800.0
2013-03-18 10:45:00,40.69,40.83,40.66,40.8,241400.0,20.0819,20.151,20.0671,20.1362,241400.0
2013-03-18 10:50:00,40.8,40.82,40.77,40.79,76800.0,20.1362,20.146,20.1214,20.1312,76800.0
2013-03-18 10:55:00,40.78,40.84,40.77,40.79,78000.0,20.1263,20.1559,20.1214,20.1312,78000.0
2013-03-18 11:00:00,40.79,40.89,40.76,40.89,81200.0,20.1312,20.1806,20.1164,20.1806,81200.0
2013-03-18 11:05:00,40.9,40.9,40.85,40.85,40600.0,20.1855,20.1855,20.1608,20.1608,40600.0
2013-03-18 11:10:00,40.85,40.87,40.84,40.85,33100.0,20.1608,20.1707,20.1559,20.1608,33100.0
2013-03-18 11:15:00,40.85,40.86,40.82,40.84,35700.0,20.1608,20.1658,20.146,20.1559,35700.0
2013-03-18 11:20:00,40.84,40.87,40.83,40.86,48800.0,20.1559,20.1707,20.151,20.1658,48800.0
2013-03-18 11:25:00,40.86,40.87,40.85,40.86,35100.0,20.1658,20.1707,20.1608,20.1658,35100.0
2013-03-18 11:30:00,40.87,40.87,40.84,40.84,41100.0,20.1707,20.1707,20.1559,20.1559,41100.0
2013-03-18 11:35:00,40.84,40.86,40.83,40.86,33900.0,20.1559,20.1658,20.151,20.1658,33900.0
2013-03-18 11:40:00,40.86,40.86,40.78,40.8,50200.0,20.1658,20.1658,20.1263,20.1362,50200.0
2013-03-18 11:45:00,40.81,40.84,40.81,40.81,22900.0,20.1411,20.1559,20.1411,20.1411,22900.0
2013-03-18 11:50:00,40.81,40.82,40.8,40.81,14600.0,20.1411,20.146,20.1362,20.1411,14600.0
2013-03-18 11:55:00,40.81,40.81,40.77,40.78,19200.0,20.1411,20.1411,20.1214,20.1263,19200.0
2013-03-18 12:00:00,40.78,40.88,40.78,40.87,84300.0,20.1263,20.1756,20.1263,20.1707,84300.0
2013-03-18 12:05:00,40.87,40.95,40.86,40.95,38400.0,20.1707,20.2102,20.1658,20.2102,38400.0
2013-03-18 12:10:00,40.95,40.96,40.94,40.95,26300.0,20.2102,20.2151,20.2053,20.2102,26300.0
2013-03-18 12:15:00,40.94,40.96,40.9,40.91,23900.0,20.2053,20.2151,20.1855,20.1904,23900.0
2013-03-18 12:20:00,40.91,40.92,40.87,40.88,40600.0,20.1904,20.1954,20.1707,20.1756,40600.0
2013-03-18 12:25:00,40.88,40.9,40.86,40.87,26200.0,20.1756,20.1855,20.1658,20.1707,26200.0
2013-03-18 12:30:00,40.85,40.87,40.79,40.8,82900.0,20.1608,20.1707,20.1312,20.1362,82900.0
2013-03-18 12:35:00,40.79,40.83,40.79,40.81,16000.0,20.1312,20.151,20.1312,20.1411,16000.0
2013-03-18 12:40:00,40.82,40.85,40.81,40.83,29100.0,20.146,20.1608,20.1411,20.151,29100.0
2013-03-18 12:45:00,40.83,40.84,40.81,40.83,29100.0,20.151,20.1559,20.1411,20.151,29100.0
2013-03-18 12:50:00,40.83,40.86,40.82,40.86,10200.0,20.151,20.1658,20.146,20.1658,10200.0
2013-03-18 12:55:00,40.86,40.87,40.84,40.86,18100.0,20.1658,20.1707,20.1559,20.1658,18100.0
2013-03-18 13:00:00,40.85,40.86,40.82,40.86,32000.0,20.1608,20.1658,20.146,20.1658,32000.0
2013-03-18 13:05:00,40.84,40.86,40.84,40.84,49800.0,20.1559,20.1658,20.1559,20.1559,49800.0
2013-03-18 13:10:00,40.84,40.87,40.84,40.87,22600.0,20.1559,20.1707,20.1559,20.1707,22600.0
2013-03-18 13:15:00,40.87,40.87,40.85,40.86,13500.0,20.1707,20.1707,20.1608,20.1658,13500.0
2013-03-18 13:20:00,40.86,40.9,40.86,40.89,18600.0,20.1658,20.1855,20.1658,20.1806,18600.0
2013-03-18 13:25:00,40.89,40.9,40.84,40.84,15000.0,20.1806,20.1855,20.1559,20.1559,15000.0
2013-03-18 13:30:00,40.84,40.87,40.81,40.81,32300.0,20.1559,20.1707,20.1411,20.1411,32300.0
2013-03-18 13:35:00,40.81,40.84,40.8,40.82,24300.0,20.1411,20.1559,20.1362,20.146,24300.0
2013-03-18 13:40:00,40.83,40.84,40.81,40.82,14400.0,20.151,20.1559,20.1411,20.146,14400.0
2013-03-18 13:45:00,40.83,40.84,40.81,40.82,22800.0,20.151,20.1559,20.1411,20.146,22800.0
2013-03-18 13:50:00,40.83,40.83,40.8,40.8,10200.0,20.151,20.151,20.1362,20.1362,10200.0
2013-03-18 13:55:00,40.8,40.82,40.78,40.79,16200.0,20.1362,20.146,20.1263,20.1312,16200.0
2013-03-18 14:00:00,40.78,40.79,40.77,40.78,39500.0,20.1263,20.1312,20.1214,20.1263,39500.0
2013-03-18 14:05:00,40.78,40.82,40.78,40.81,22100.0,20.1263,20.146,20.1263,20.1411,22100.0
2013-03-18 14:10:00,40.81,40.83,40.79,40.81,31500.0,20.1411,20.151,20.1312,20.1411,31500.0
2013-03-18 14:15:00,40.82,40.84,40.81,40.83,18600.0,20.146,20.1559,20.1411,20.151,18600.0
2013-03-18 14:20:00,40.82,40.85,40.82,40.85,18400.0,20.146,20.1608,20.146,20.1608,18400.0
2013-03-18 14:25:00,40.85,40.85,40.82,40.84,26000.0,20.1608,20.1608,20.146,20.1559,26000.0
2013-03-18 14:30:00,40.85,40.85,40.81,40.82,32100.0,20.1608,20.1608,20.1411,20.146,32100.0
2013-03-18 14:35:00,40.81,40.83,40.8,40.81,39600.0,20.1411,20.151,20.1362,20.1411,39600.0
2013-03-18 14:40:00,40.81,40.84,40.81,40.83,23500.0,20.1411,20.1559,20.1411,20.151,23500.0
2013-03-18 14:45:00,40.84,40.84,40.8,40.82,23700.0,20.1559,20.1559,20.1362,20.146,23700.0
2013-03-18 14:50:00,40.81,40.81,40.78,40.8,23100.0,20.1411,20.1411,20.1263,20.1362,23100.0
2013-03-18 14:55:00,40.8,40.8,40.75,40.75,22800.0,20.1362,20.1362,20.1115,20.1115,22800.0
2013-03-18 15:00:00,40.76,40.77,40.75,40.76,34400.0,20.1164,20.1214,20.1115,20.1164,34400.0
2013-03-18 15:05:00,40.77,40.81,40.77,40.81,103600.0,20.1214,20.1411,20.1214,20.1411,103600.0
2013-03-18 15:10:00,40.81,40.84,40.81,40.82,28100.0,20.1411,20.1559,20.1411,20.146,28100.0
2013-03-18 15:15:00,40.81,40.82,40.75,40.76,50200.0,20.1411,20.146,20.1115,20.1164,50200.0
2013-03-18 15:20:00,40.77,40.78,40.74,40.76,33100.0,20.1214,20.1263,20.1065,20.1164,33100.0
2013-03-18 15:25:00,40.75,40.75,40.71,40.74,49000.0,20.1115,20.1115,20.0917,20.1065,49000.0
2013-03-18 15:30:00,40.73,40.73,40.71,40.71,54400.0,20.1016,20.1016,20.0917,20.0917,54400.0
2013-03-18 15:35:00,40.71,40.72,40.62,40.63,118800.0,20.0917,20.0967,20.0473,20.0523,118800.0
2013-03-18 15:40:00,40.62,40.66,40.62,40.66,133600.0,20.0473,20.0671,20.0473,20.0671,133600.0
2013-03-18 15:45:00,40.65,40.68,40.64,40.68,65200.0,20.0621,20.0769,20.0572,20.0769,65200.0
2013-03-18 15:50:00,40.68,40.68,40.65,40.66,73100.0,20.0769,20.0769,20.0621,20.0671,73100.0
2013-03-18 15:55:00,40.65,40.67,40.65,40.67,116600.0,20.0621,20.072,20.0621,20.072,116600.0
2013-03-19 09:30:00,41.02,41.02,40.98,41.02,161500.0,20.2447,20.2447,20.225,20.2447,161500.0
2013-03-19 09:35:00,41.01,41.02,40.93,40.93,66000.0,20.2398,20.2447,20.2003,20.2003,66000.0
2013-03-19 09:40:00,40.92,40.93,40.88,40.9,80100.0,20.1954,20.2003,20.1756,20.1855,80100.0
2013-03-19 09:45:00,40.91,40.96,40.91,40.96,70500.0,20.1904,20.2151,20.1904,20.2151,70500.0
2013-03-19 09:50:00,40.96,40.98,40.92,40.93,53900.0,20.2151,20.225,20.1954,20.2003,53900.0
2013-03-19 09:55:00,40.92,40.95,40.89,40.9,46200.0,20.1954,20.2102,20.1806,20.1855,46200.0
2013-03-19 10:00:00,40.91,40.92,40.87,40.87,59800.0,20.1904,20.1954,20.1707,20.1707,59800.0
2013-03-19 10:05:00,40.87,40.88,40.84,40.87,57300.0,20.1707,20.1756,20.1559,20.1707,57300.0
2013-03-19 10:10:00,40.87,40.89,40.86,40.89,33000.0,20.1707,20.1806,20.1658,20.1806,33000.0
2013-03-19 10:15:00,40.89,40.89,40.86,40.88,28400.0,20.1806,20.1806,20.1658,20.1756,28400.0
2013-03-19 10:20:00,40.89,40.91,40.82,40.82,185100.0,20.1806,20.1904,20.146,20.146,185100.0
2013-03-19 10:25:00,40.83,40.84,40.73,40.75,97300.0,20.151,20.1559,20.1016,20.1115,97300.0
2013-03-19 10:30:00,40.74,40.79,40.73,40.74,72800.0,20.1065,20.1312,20.1016,20.1065,72800.0
2013-03-19 10:35:00,40.75,40.77,40.73,40.76,25300.0,20.1115,20.1214,20.1016,20.1164,25300.0
2013-03-19 10:40:00,40.76,40.82,40.76,40.82,21700.0,20.1164,20.146,20.1164,20.146,21700.0
2013-03-19 10:45:00,40.81,40.82,40.75,40.75,29200.0,20.1411,20.146,20.1115,20.1115,29200.0
2013-03-19 10:50:00,40.75,40.81,40.75,40.81,32500.0,20.1115,20.1411,20.1115,20.1411,32500.0
2013-03-19 10:55:00,40.79,40.85,40.77,40.84,47900.0,20.1312,20.1608,20.1214,20.1559,47900.0
2013-03-19 11:00:00,40.84,40.84,40.73,40.76,31700.0,20.1559,20.1559,20.1016,20.1164,31700.0
2013-03-19 11:05:00,40.76,40.8,40.74,40.8,88600.0,20.1164,20.1362,20.1065,20.1362,88600.0
2013-03-19 11:10:00,40.79,40.83,40.79,40.82,20100.0,20.1312,20.151,20.1312,20.146,20100.0
2013-03-19 11:15:00,40.81,40.87,40.8,40.86,30600.0,20.1411,20.1707,20.1362,20.1658,30600.0
2013-03-19 11:20:00,40.86,40.88,40.84,40.86,41000.0,20.1658,20.1756,20.1559,20.1658,41000.0
2013-03-19 11:25:00,40.86,40.89,40.85,40.89,37700.0,20.1658,20.1806,20.1608,20.1806,37700.0
2013-03-19 11:30:00,40.89,40.93,40.88,40.93,95400.0,20.1806,20.2003,20.1756,20.2003,95400.0
2013-03-19 11:35:00,40.93,40.94,40.87,40.88,105900.0,20.2003,20.2053,20.1707,20.1756,105900.0
2013-03-19 11:40:00,40.89,40.92,40.85,40.9,163800.0,20.1806,20.1954,20.1608,20.1855,163800.0
2013-03-19 11:45:00,40.9,40.93,40.82,40.83,123700.0,20.1855,20.2003,20.146,20.151,123700.0
2013-03-19 11:50:00,40.83,40.86,40.82,40.83,55800.0,20.151,20.1658,20.146,20.151,55800.0
2013-03-19 11:55:00,40.83,40.83,40.78,40.79,64400.0,20.151,20.151,20.1263,20.1312,64400.0
2013-03-19 12:00:00,40.79,40.86,40.78,40.85,68700.0,20.1312,20.1658,20.1263,20.1608,68700.0
2013-03-19 12:05:00,40.85,40.86,40.81,40.82,48500.0,20.1608,20.1658,20.1411,20.146,48500.0
2013-03-19 12:10:00,40.81,40.81,40.79,40.81,79700.0,20.1411,20.1411,20.1312,20.1411,79700.0
2013-03-19 12:15:00,40.8,40.81,40.77,40.78,47700.0,20.1362,20.1411,20.1214,20.1263,47700.0
2013-03-19 12:20:00,40.77,40.86,40.77,40.84,54900.0,20.1214,20.1658,20.1214,20.1559,54900.0
2013-03-19 12:25:00,40.83,40.94,40.83,40.91,69100.0,20.151,20.2053,20.151,20.1904,69100.0
2013-03-19 12:30:00,40.91,40.91,40.86,40.88,24800.0,20.1904,20.1904,20.1658,20.1756,24800.0
2013-03-19 12:35:00,40.88,40.88,40.85,40.87,51000.0,20.1756,20.1756,20.1608,20.1707,51000.0
2013-03-19 12:40:00,40.87,40.91,40.87,40.89,39600.0,20.1707,20.1904,20.1707,20.1806,39600.0
2013-03-19 12:45:00,40.88,40.89,40.84,40.85,16400.0,20.1756,20.1806,20.1559,20.1608,16400.0
2013-03-19 12:50:00,40.84,40.87,40.83,40.85,18800.0,20.1559,20.1707,20.151,20.1608,18800.0
2013-03-19 12:55:00,40.84,40.85,40.84,40.85,18700.0,20.1559,20.1608,20.1559,20.1608,18700.0
2013-03-19 13:00:00,40.84,40.85,40.83,40.84,10900.0,20.1559,20.1608,20.151,20.1559,10900.0
2013-03-19 13:05:00,40.83,40.85,40.82,40.83,21400.0,20.151,20.1608,20.146,20.151,21400.0
2013-03-19 13:10:00,40.83,40.83,40.75,40.75,153200.0,20.151,20.151,20.1115,20.1115,153200.0
2013-03-19 13:15:00,40.76,40.76,40.71,40.73,50900.0,20.1164,20.1164,20.0917,20.1016,50900.0
2013-03-19 13:20:00,40.72,40.75,40.7,40.7,53600.0,20.0967,20.1115,20.0868,20.0868,53600.0
2013-03-19 13:25:00,40.7,40.73,40.69,40.71,54900.0,20.0868,20.1016,20.0819,20.0917,54900.0
2013-03-19 13:30:00,40.71,40.82,40.69,40.81,239100.0,20.0917,20.146,20.0819,20.1411,239100.0
2013-03-19 13:35:00,40.8,40.82,40.76,40.76,71200.0,20.1362,20.146,20.1164,20.1164,71200.0
2013-03-19 13:40:00,40.76,40.77,40.73,40.76,32600.0,20.1164,20.1214,20.1016,20.1164,32600.0
2013-03-19 13:45:00,40.76,40.78,40.76,40.78,30400.0,20.1164,20.1263,20.1164,20.1263,30400.0
2013-03-19 13:50:00,40.78,40.8,40.78,40.78,16600.0,20.1263,20.1362,20.1263,20.1263,16600.0
2013-03-19 13:55:00,40.77,40.84,40.77,40.84,72900.0,20.1214,20.1559,20.1214,20.1559,72900.0
2013-03-19 14:00:00,40.84,40.87,40.83,40.86,27500.0,20.1559,20.1707,20.151,20.1658,27500.0
2013-03-19 14:05:00,40.87,40.91,40.86,40.9,35000.0,20.1707,20.1904,20.1658,20.1855,35000.0
2013-03-19 14:10:00,40.89,40.9,40.86,40.87,20900.0,20.1806,20.1855,20.1658,20.1707,20900.0
2013-03-19 14:15:00,40.87,40.88,40.81,40.81,79600.0,20.1707,20.1756,20.1411,20.1411,79600.0
2013-03-19 14:20:00,40.81,40.89,40.8,40.89,31000.0,20.1411,20.1806,20.1362,20.1806,31000.0
2013-03-19 14:25:00,40.89,40.92,40.88,40.9,59400.0,20.1806,20.1954,20.1756,20.1855,59400.0
2013-03-19 14:30:00,40.91,40.97,40.9,40.94,47800.0,20.1904,20.2201,20.1855,20.2053,47800.0
2013-03-19 14:35:00,40.94,40.95,40.91,40.92,16900.0,20.2053,20.2102,20.1904,20.1954,16900.0
2013-03-19 14:40:00,40.92,40.92,40.87,40.89,24100.0,20.1954,20.1954,20.1707,20.1806,24100.0
2013-03-19 14:45:00,40.89,40.9,40.86,40.88,26000.0,20.1806,20.1855,20.1658,20.1756,26000.0
2013-03-19 14:50:00,40.87,40.91,40.87,40.9,64600.0,20.1707,20.1904,20.1707,20.1855,64600.0
2013-03-19 14:55:00,40.9,40.91,40.89,40.9,28400.0,20.1855,20.1904,20.1806,20.1855,28400.0
2013-03-19 15:00:00,40.9,40.92,40.89,40.89,43400.0,20.1855,20.1954,20.1806,20.1806,43400.0
2013-03-19 15:05:00,40.89,40.9,40.89,40.89,98000.0,20.1806,20.1855,20.1806,20.1806,98000.0
2013-03-19 15:10:00,40.9,41.0,40.87,40.99,57800.0,20.1855,20.2349,20.1707,20.2299,57800.0
2013-03-19 15:15:00,40.99,41.02,40.9,40.9,61200.0,20.2299,20.2447,20.1855,20.1855,61200.0
2013-03-19 15:20:00,40.91,40.91,40.85,40.87,100600.0,20.1904,20.1904,20.1608,20.1707,100600.0
2013-03-19 15:25:00,40.88,40.91,40.86,40.88,55900.0,20.1756,20.1904,20.1658,20.1756,55900.0
2013-03-19 15:30:00,40.87,40.9,40.84,40.88,73000.0,20.1707,20.1855,20.1559,20.1756,73000.0
2013-03-19 15:35:00,40.88,40.94,40.86,40.93,68500.0,20.1756,20.2053,20.1658,20.2003,68500.0
2013-03-19 15:40:00,40.92,40.93,40.89,40.89,65300.0,20.1954,20.2003,20.1806,20.1806,65300.0
2013-03-19 15:45:00,40.89,40.96,40.89,40.95,158700.0,20.1806,20.2151,20.1806,20.2102,158700.0
2013-03-19 15:50:00,40.95,41.0,40.94,41.0,97900.0,20.2102,20.2349,20.2053,20.2349,97900.0
2013-03-19 15:55:00,41.0,41.01,40.98,40.99,140200.0,20.2349,20.2398,20.225,20.2299,140200.0
2013-03-20 09:30:00,41.0,41.04,40.97,40.99,193300.0,20.2349,20.2546,20.2201,20.2299,193300.0
2013-03-20 09:35:00,40.98,41.02,40.98,41.01,206400.0,20.225,20.2447,20.225,20.2398,206400.0
2013-03-20 09:40:00,41.01,41.02,40.99,41.0,57100.0,20.2398,20.2447,20.2299,20.2349,57100.0
2013-03-20 09:45:00,41.0,41.01,40.92,40.95,56200.0,20.2349,20.2398,20.1954,20.2102,56200.0
2013-03-20 09:50:00,40.96,40.98,40.93,40.95,52900.0,20.2151,20.225,20.2003,20.2102,52900.0
2013-03-20 09:55:00,40.96,40.97,40.92,40.94,56900.0,20.2151,20.2201,20.1954,20.2053,56900.0
2013-03-20 10:00:00,40.95,40.96,40.91,40.94,54600.0,20.2102,20.2151,20.1904,20.2053,54600.0
2013-03-20 10:05:00,40.94,40.97,40.94,40.96,44400.0,20.2053,20.2201,20.2053,20.2151,44400.0
2013-03-20 10:10:00,40.96,40.98,40.94,40.97,30100.0,20.2151,20.225,20.2053,20.2201,30100.0
2013-03-20 10:15:00,40.96,41.04,40.96,41.02,86100.0,20.2151,20.2546,20.2151,20.2447,86100.0
2013-03-20 10:20:00,41.03,41.04,40.97,40.97,54500.0,20.2497,20.2546,20.2201,20.2201,54500.0
2013-03-20 10:25:00,40.97,40.99,40.94,40.97,60700.0,20.2201,20.2299,20.2053,20.2201,60700.0
2013-03-20 10:30:00,40.97,40.98,40.93,40.95,40200.0,20.2201,20.225,20.2003,20.2102,40200.0
2013-03-20 10:35:00,40.94,40.95,40.89,40.9,130200.0,20.2053,20.2102,20.1806,20.1855,130200.0
2013-03-20 10:40:00,40.9,40.91,40.85,40.9,136300.0,20.1855,20.1904,20.1608,20.1855,136300.0
2013-03-20 10:45:00,40.9,40.92,40.86,40.88,100900.0,20.1855,20.1954,20.1658,20.1756,100900.0
2013-03-20 10:50:00,40.88,40.88,40.83,40.87,59000.0,20.1756,20.1756,20.151,20.1707,59000.0
2013-03-20 10:55:00,40.88,40.95,40.87,40.95,45000.0,20.1756,20.2102,20.1707,20.2102,45000.0
2013-03-20 11:00:00,40.94,40.95,40.9,40.95,29000.0,20.2053,20.2102,20.1855,20.2102,29000.0
2013-03-20 11:05:00,40.94,40.95,40.92,40.94,32800.0,20.2053,20.2102,20.1954,20.2053,32800.0
2013-03-20 11:10:00,40.93,40.96,40.92,40.92,45600.0,20.2003,20.2151,20.1954,20.1954,45600.0
2013-03-20 11:15:00,40.92,40.94,40.87,40.87,17000.0,20.1954,20.2053,20.1707,20.1707,17000.0
2013-03-20 11:20:00,40.87,40.89,40.85,40.86,18500.0,20.1707,20.1806,20.1608,20.1658,18500.0
2013-03-20 11:25:00,40.85,40.86,40.83,40.86,35700.0,20.1608,20.1658,20.151,20.1658,35700.0
2013-03-20 11:30:00,40.86,40.87,40.8,40.81,37100.0,20.1658,20.1707,20.1362,20.1411,37100.0
2013-03-20 11:35:00,40.81,40.83,40.76,40.76,60000.0,20.1411,20.151,20.1164,20.1164,60000.0
2013-03-20 11:40:00,40.76,40.76,40.68,40.7,59100.0,20.1164,20.1164,20.0769,20.0868,59100.0
2013-03-20 11:45:00,40.7,40.72,40.69,40.71,60000.0,20.0868,20.0967,20.0819,20.0917,60000.0
2013-03-20 11:50:00,40.71,40.77,40.7,40.75,65200.0,20.0917,20.1214,20.0868,20.1115,65200.0
2013-03-20 11:55:00,40.76,40.78,40.73,40.77,86100.0,20.1164,20.1263,20.1016,20.1214,86100.0
2013-03-20 12:00:00,40.76,40.8,40.76,40.79,57600.0,20.1164,20.1362,20.1164,20.1312,57600.0
2013-03-20 12:05:00,40.79,40.8,40.74,40.8,79500.0,20.1312,20.1362,20.1065,20.1362,79500.0
2013-03-20 12:10:00,40.8,40.83,40.79,40.81,36600.0,20.1362,20.151,20.1312,20.1411,36600.0
2013-03-20 12:15:00,40.82,40.85,40.82,40.84,50900.0,20.146,20.1608,20.146,20.1559,50900.0
2013-03-20 12:20:00,40.83,40.84,40.78,40.78,50500.0,20.151,20.1559,20.1263,20.1263,50500.0
2013-03-20 12:25:00,40.78,40.81,40.78,40.81,39400.0,20.1263,20.1411,20.1263,20.1411,39400.0
2013-03-20 12:30:00,40.82,40.82,40.76,40.77,34800.0,20.146,20.146,20.1164,20.1214,34800.0
2013-03-20 12:35:00,40.77,40.8,40.76,40.78,82600.0,20.1214,20.1362,20.1164,20.1263,82600.0
2013-03-20 12:40:00,40.78,40.85,40.78,40.85,151700.0,20.1263,20.1608,20.1263,20.1608,151700.0
2013-03-20 12:45:00,40.85,40.85,40.82,40.83,80700.0,20.1608,20.1608,20.146,20.151,80700.0
2013-03-20 12:50:00,40.82,40.84,40.78,40.78,40100.0,20.146,20.1559,20.1263,20.1263,40100.0
2013-03-20 12:55:00,40.78,40.81,40.78,40.81,28300.0,20.1263,20.1411,20.1263,20.1411,28300.0
2013-03-20 13:00:00,40.81,40.82,40.8,40.8,26500.0,20.1411,20.146,20.1362,20.1362,26500.0
2013-03-20 13:05:00,40.8,40.81,40.8,40.8,18400.0,20.1362,20.1411,20.1362,20.1362,18400.0
2013-03-20 13:10:00,40.8,40.81,40.8,40.81,20400.0,20.1362,20.1411,20.1362,20.1411,20400.0
2013-03-20 13:15:00,40.81,40.81,40.8,40.8,24800.0,20.1411,20.1411,20.1362,20.1362,24800.0
2013-03-20 13:20:00,40.8,40.82,40.8,40.82,20800.0,20.1362,20.146,20.1362,20.146,20800.0
2013-03-20 13:25:00,40.82,40.82,40.81,40.81,17200.0,20.146,20.146,20.1411,20.1411,17200.0
2013-03-20 13:30:00,40.82,40.84,40.81,40.82,44400.0,20.146,20.1559,20.1411,20.146,44400.0
2013-03-20 13:35:00,40.82,40.83,40.81,40.81,57500.0,20.146,20.151,20.1411,20.1411,57500.0
2013-03-20 13:40:00,40.82,40.85,40.82,40.85,26200.0,20.146,20.1608,20.146,20.1608,26200.0
2013-03-20 13:45:00,40.84,40.84,40.82,40.84,19700.0,20.1559,20.1559,20.146,20.1559,19700.0
2013-03-20 13:50:00,40.84,40.85,40.81,40.84,28600.0,20.1559,20.1608,20.1411,20.1559,28600.0
2013-03-20 13:55:00,40.83,40.86,40.82,40.84,21800.0,20.151,20.1658,20.146,20.1559,21800.0
2013-03-20 14:00:00,40.83,40.88,40.82,40.86,28000.0,20.151,20.1756,20.146,20.1658,28000.0
2013-03-20 14:05:00,40.86,40.88,40.81,40.81,30200.0,20.1658,20.1756,20.1411,20.1411,30200.0
2013-03-20 14:10:00,40.81,40.84,40.81,40.84,20300.0,20.1411,20.1559,20.1411,20.1559,20300.0
2013-03-20 14:15:00,40.83,40.89,40.83,40.89,22500.0,20.151,20.1806,20.151,20.1806,22500.0
2013-03-20 14:20:00,40.89,40.96,40.87,40.95,37200.0,20.1806,20.2151,20.1707,20.2102,37200.0
2013-03-20 14:25:00,40.95,40.96,40.91,40.93,28400.0,20.2102,20.2151,20.1904,20.2003,28400.0
2013-03-20 14:30:00,40.94,40.94,40.89,40.89,22100.0,20.2053,20.2053,20.1806,20.1806,22100.0
2013-03-20 14:35:00,40.89,40.92,40.89,40.92,24400.0,20.1806,20.1954,20.1806,20.1954,24400.0
2013-03-20 14:40:00,40.92,40.93,40.9,40.92,42000.0,20.1954,20.2003,20.1855,20.1954,42000.0
2013-03-20 14:45:00,40.92,40.92,40.88,40.89,33500.0,20.1954,20.1954,20.1756,20.1806,33500.0
2013-03-20 14:50:00,40.88,40.91,40.87,40.88,24300.0,20.1756,20.1904,20.1707,20.1756,24300.0
2013-03-20 14:55:00,40.88,40.89,40.86,40.86,52100.0,20.1756,20.1806,20.1658,20.1658,52100.0
2013-03-20 15:00:00,40.86,40.89,40.84,40.84,72100.0,20.1658,20.1806,20.1559,20.1559,72100.0
2013-03-20 15:05:00,40.85,40.87,40.84,40.86,21600.0,20.1608,20.1707,20.1559,20.1658,21600.0
2013-03-20 15:10:00,40.85,40.91,40.85,40.9,85300.0,20.1608,20.1904,20.1608,20.1855,85300.0
2013-03-20 15:15:00,40.89,40.91,40.88,40.91,23000.0,20.1806,20.1904,20.1756,20.1904,23000.0
2013-03-20 15:20:00,40.92,40.92,40.87,40.87,51900.0,20.1954,20.1954,20.1707,20.1707,51900.0
2013-03-20 15:25:00,40.87,40.9,40.87,40.88,48100.0,20.1707,20.1855,20.1707,20.1756,48100.0
2013-03-20 15:30:00,40.88,40.89,40.85,40.88,64600.0,20.1756,20.1806,20.1608,20.1756,64600.0
2013-03-20 15:35:00,40.88,40.89,40.87,40.88,33300.0,20.1756,20.1806,20.1707,20.1756,33300.0
2013-03-20 15:40:00,40.88,40.9,40.87,40.9,76400.0,20.1756,20.1855,20.1707,20.1855,76400.0
2013-03-20 15:45:00,40.89,40.91,40.89,40.91,43800.0,20.1806,20.1904,20.1806,20.1904,43800.0
2013-03-20 15:50:00,40.9,40.9,40.85,40.85,127100.0,20.1855,20.1855,20.1608,20.1608,127100.0
2013-03-20 15:55:00,40.85,40.86,40.81,40.83,125600.0,20.1608,20.1658,20.1411,20.151,125600.0
2013-03-21 09:30:00,40.66,40.68,40.61,40.68,110900.0,20.0671,20.0769,20.0424,20.0769,110900.0
2013-03-21 09:35:00,40.69,40.7,40.64,40.68,43300.0,20.0819,20.0868,20.0572,20.0769,43300.0
2013-03-21 09:40:00,40.68,40.72,40.63,40.72,64800.0,20.0769,20.0967,20.0523,20.0967,64800.0
2013-03-21 09:45:00,40.71,40.71,40.67,40.7,30300.0,20.0917,20.0917,20.072,20.0868,30300.0
2013-03-21 09:50:00,40.69,40.74,40.65,40.66,85700.0,20.0819,20.1065,20.0621,20.0671,85700.0
2013-03-21 09:55:00,40.66,40.72,40.65,40.72,47600.0,20.0671,20.0967,20.0621,20.0967,47600.0
2013-03-21 10:00:00,40.72,40.74,40.66,40.69,28200.0,20.0967,20.1065,20.0671,20.0819,28200.0
2013-03-21 10:05:00,40.68,40.68,40.62,40.68,68100.0,20.0769,20.0769,20.0473,20.0769,68100.0
2013-03-21 10:10:00,40.67,40.71,40.65,40.69,54200.0,20.072,20.0917,20.0621,20.0819,54200.0
2013-03-21 10:15:00,40.69,40.7,40.68,40.68,93100.0,20.0819,20.0868,20.0769,20.0769,93100.0
2013-03-21 10:20:00,40.69,40.72,40.66,40.69,37100.0,20.0819,20.0967,20.0671,20.0819,37100.0
2013-03-21 10:25:00,40.68,40.73,40.66,40.72,39200.0,20.0769,20.1016,20.0671,20.0967,39200.0
2013-03-21 10:30:00,40.72,40.73,40.68,40.72,40600.0,20.0967,20.1016,20.0769,20.0967,40600.0
2013-03-21 10:35:00,40.73,40.73,40.68,40.69,19300.0,20.1016,20.1016,20.0769,20.0819,19300.0
2013-03-21 10:40:00,40.69,40.77,40.69,40.74,30800.0,20.0819,20.1214,20.0819,20.1065,30800.0
2013-03-21 10:45:00,40.75,40.83,40.74,40.8,53100.0,20.1115,20.151,20.1065,20.1362,53100.0
2013-03-21 10:50:00,40.8,40.85,40.79,40.84,68700.0,20.1362,20.1608,20.1312,20.1559,68700.0
2013-03-21 10:55:00,40.84,40.89,40.84,40.88,176800.0,20.1559,20.1806,20.1559,20.1756,176800.0
2013-03-21 11:00:00,40.88,40.89,40.85,40.86,98300.0,20.1756,20.1806,20.1608,20.1658,98300.0
2013-03-21 11:05:00,40.86,40.92,40.86,40.89,108800.0,20.1658,20.1954,20.1658,20.1806,108800.0
2013-03-21 11:10:00,40.89,40.91,40.88,40.88,57400.0,20.1806,20.1904,20.1756,20.1756,57400.0
2013-03-21 11:15:00,40.88,40.96,40.88,40.96,43100.0,20.1756,20.2151,20.1756,20.2151,43100.0
2013-03-21 11:20:00,40.96,41.05,40.95,41.03,132100.0,20.2151,20.2595,20.2102,20.2497,132100.0
2013-03-21 11:25:00,41.04,41.05,40.96,41.01,115100.0,20.2546,20.2595,20.2151,20.2398,115100.0
2013-03-21 11:30:00,41.0,41.03,40.99,41.03,88200.0,20.2349,20.2497,20.2299,20.2497,88200.0
2013-03-21 11:35:00,41.04,41.09,41.03,41.08,49300.0,20.2546,20.2793,20.2497,20.2743,49300.0
2013-03-21 11:40:00,41.08,41.15,41.08,41.12,95900.0,20.2743,20.3089,20.2743,20.2941,95900.0
2013-03-21 11:45:00,41.12,41.12,41.05,41.06,55600.0,20.2941,20.2941,20.2595,20.2645,55600.0
2013-03-21 11:50:00,41.06,41.08,41.0,41.0,54200.0,20.2645,20.2743,20.2349,20.2349,54200.0
2013-03-21 11:55:00,41.01,41.06,41.01,41.06,27500.0,20.2398,20.2645,20.2398,20.2645,27500.0
2013-03-21 12:00:00,41.05,41.05,41.01,41.03,44800.0,20.2595,20.2595,20.2398,20.2497,44800.0
2013-03-21 12:05:00,41.02,41.03,41.0,41.0,57700.0,20.2447,20.2497,20.2349,20.2349,57700.0
2013-03-21 12:10:00,41.0,41.05,41.0,41.03,47400.0,20.2349,20.2595,20.2349,20.2497,47400.0
2013-03-21 12:15:00,41.04,41.05,41.03,41.04,15200.0,20.2546,20.2595,20.2497,20.2546,15200.0
2013-03-21 12:20:00,41.03,41.05,41.01,41.05,55300.0,20.2497,20.2595,20.2398,20.2595,55300.0
2013-03-21 12:25:00,41.04,41.04,40.96,41.01,153000.0,20.2546,20.2546,20.2151,20.2398,153000.0
2013-03-21 12:30:00,41.01,41.04,41.0,41.0,45400.0,20.2398,20.2546,20.2349,20.2349,45400.0
2013-03-21 12:35:00,41.0,41.03,41.0,41.01,48500.0,20.2349,20.2497,20.2349,20.2398,48500.0
2013-03-21 12:40:00,41.02,41.03,41.0,41.0,11300.0,20.2447,20.2497,20.2349,20.2349,11300.0
2013-03-21 12:45:00,41.0,41.03,41.0,41.03,15900.0,20.2349,20.2497,20.2349,20.2497,15900.0
2013-03-21 12:50:00,41.03,41.04,41.02,41.02,28000.0,20.2497,20.2546,20.2447,20.2447,28000.0
2013-03-21 12:55:00,41.02,41.03,41.02,41.02,11500.0,20.2447,20.2497,20.2447,20.2447,11500.0
2013-03-21 13:00:00,41.02,41.03,40.99,41.03,111500.0,20.2447,20.2497,20.2299,20.2497,111500.0
2013-03-21 13:05:00,41.02,41.06,41.01,41.01,28500.0,20.2447,20.2645,20.2398,20.2398,28500.0
2013-03-21 13:10:00,41.01,41.05,41.01,41.03,25000.0,20.2398,20.2595,20.2398,20.2497,25000.0
2013-03-21 13:15:00,41.02,41.03,41.0,41.02,66400.0,20.2447,20.2497,20.2349,20.2447,66400.0
2013-03-21 13:20:00,41.01,41.02,41.0,41.0,75800.0,20.2398,20.2447,20.2349,20.2349,75800.0
2013-03-21 13:25:00,41.0,41.02,41.0,41.01,17100.0,20.2349,20.2447,20.2349,20.2398,17100.0
2013-03-21 13:30:00,41.01,41.02,40.99,41.0,80600.0,20.2398,20.2447,20.2299,20.2349,80600.0
2013-03-21 13:35:00,41.0,41.02,40.99,41.01,112200.0,20.2349,20.2447,20.2299,20.2398,112200.0
2013-03-21 13:40:00,41.01,41.02,41.0,41.0,77400.0,20.2398,20.2447,20.2349,20.2349,77400.0
2013-03-21 13:45:00,41.0,41.02,40.99,41.01,127500.0,20.2349,20.2447,20.2299,20.2398,127500.0
2013-03-21 13:50:00,41.0,41.01,40.99,40.99,19600.0,20.2349,20.2398,20.2299,20.2299,19600.0
2013-03-21 13:55:00,40.99,41.01,40.99,41.0,32900.0,20.2299,20.2398,20.2299,20.2349,32900.0
2013-03-21 14:00:00,41.0,41.0,40.97,40.98,147600.0,20.2349,20.2349,20.2201,20.225,147600.0
2013-03-21 14:05:00,40.97,40.99,40.93,40.99,47400.0,20.2201,20.2299,20.2003,20.2299,47400.0
2013-03-21 14:10:00,40.99,41.04,40.97,41.01,43000.0,20.2299,20.2546,20.2201,20.2398,43000.0
2013-03-21 14:15:00,41.0,41.05,40.99,41.03,30100.0,20.2349,20.2595,20.2299,20.2497,30100.0
2013-03-21 14:20:00,41.02,41.02,40.99,41.02,16900.0,20.2447,20.2447,20.2299,20.2447,16900.0
2013-03-21 14:25:00,41.02,41.05,41.0,41.01,23900.0,20.2447,20.2595,20.2349,20.2398,23900.0
2013-03-21 14:30:00,41.01,41.03,41.0,41.01,45900.0,20.2398,20.2497,20.2349,20.2398,45900.0
2013-03-21 14:35:00,41.01,41.04,41.0,41.01,90200.0,20.2398,20.2546,20.2349,20.2398,90200.0
2013-03-21 14:40:00,41.01,41.02,41.0,41.01,35900.0,20.2398,20.2447,20.2349,20.2398,35900.0
2013-03-21 14:45:00,41.01,41.02,41.0,41.02,36400.0,20.2398,20.2447,20.2349,20.2447,36400.0
2013-03-21 14:50:00,41.02,41.03,41.01,41.02,37200.0,20.2447,20.2497,20.2398,20.2447,37200.0
2013-03-21 14:55:00,41.02,41.04,41.02,41.04,17300.0,20.2447,20.2546,20.2447,20.2546,17300.0
2013-03-21 15:00:00,41.03,41.05,41.02,41.02,47400.0,20.2497,20.2595,20.2447,20.2447,47400.0
2013-03-21 15:05:00,41.03,41.04,41.01,41.03,31000.0,20.2497,20.2546,20.2398,20.2497,31000.0
2013-03-21 15:10:00,41.02,41.03,41.02,41.02,17900.0,20.2447,20.2497,20.2447,20.2447,17900.0
2013-03-21 15:15:00,41.02,41.03,40.98,40.99,172700.0,20.2447,20.2497,20.225,20.2299,172700.0
2013-03-21 15:20:00,40.99,41.0,40.97,40.98,116200.0,20.2299,20.2349,20.2201,20.225,116200.0
2013-03-21 15:25:00,40.99,41.01,40.98,40.99,129000.0,20.2299,20.2398,20.225,20.2299,129000.0
2013-03-21 15:30:00,40.99,41.02,40.97,40.98,99800.0,20.2299,20.2447,20.2201,20.225,99800.0
2013-03-21 15:35:00,40.98,40.98,40.96,40.97,86300.0,20.225,20.225,20.2151,20.2201,86300.0
2013-03-21 15:40:00,40.96,40.98,40.94,40.95,37100.0,20.2151,20.225,20.2053,20.2102,37100.0
2013-03-21 15:45:00,40.95,40.95,40.91,40.93,97500.0,20.2102,20.2102,20.1904,20.2003,97500.0
2013-03-21 15:50:00,40.93,40.93,40.9,40.9,229700.0,20.2003,20.2003,20.1855,20.1855,229700.0
2013-03-21 15:55:00,40.9,40.91,40.87,40.9,378200.0,20.1855,20.1904,20.1707,20.1855,378200.0
2013-03-22 09:30:00,42.03,42.03,41.82,41.83,777300.0,20.7432,20.7432,20.6396,20.6445,777300.0
2013-03-22 09:35:00,41.82,41.85,41.78,41.8,431300.0,20.6396,20.6544,20.6198,20.6297,431300.0
2013-03-22 09:40:00,41.8,41.81,41.68,41.74,284900.0,20.6297,20.6346,20.5705,20.6001,284900.0
2013-03-22 09:45:00,41.74,41.79,41.73,41.79,171200.0,20.6001,20.6248,20.5951,20.6248,171200.0
2013-03-22 09:50:00,41.78,41.89,41.78,41.89,157200.0,20.6198,20.6741,20.6198,20.6741,157200.0
2013-03-22 09:55:00,41.88,41.91,41.85,41.91,151200.0,20.6692,20.684,20.6544,20.684,151200.0
2013-03-22 10:00:00,41.9,41.94,41.89,41.91,182700.0,20.679,20.6988,20.6741,20.684,182700.0
2013-03-22 10:05:00,41.91,42.06,41.91,42.05,227400.0,20.684,20.758,20.684,20.7531,227400.0
2013-03-22 10:10:00,42.05,42.06,41.94,42.0,261800.0,20.7531,20.758,20.6988,20.7284,261800.0
2013-03-22 10:15:00,42.01,42.05,42.0,42.05,89200.0,20.7333,20.7531,20.7284,20.7531,89200.0
2013-03-22 10:20:00,42.05,42.09,42.02,42.03,145800.0,20.7531,20.7728,20.7383,20.7432,145800.0
2013-03-22 10:25:00,42.03,42.03,42.0,42.01,53100.0,20.7432,20.7432,20.7284,20.7333,53100.0
2013-03-22 10:30:00,42.01,42.17,41.98,42.02,233600.0,20.7333,20.8123,20.7185,20.7383,233600.0
2013-03-22 10:35:00,42.03,42.05,42.0,42.02,82400.0,20.7432,20.7531,20.7284,20.7383,82400.0
2013-03-22 10:40:00,42.02,42.04,42.0,42.01,93500.0,20.7383,20.7481,20.7284,20.7333,93500.0
2013-03-22 10:45:00,42.01,42.06,41.95,41.97,142300.0,20.7333,20.758,20.7037,20.7136,142300.0
2013-03-22 10:50:00,41.96,41.97,41.9,41.92,175800.0,20.7087,20.7136,20.679,20.6889,175800.0
2013-03-22 10:55:00,41.93,41.97,41.92,41.97,84600.0,20.6939,20.7136,20.6889,20.7136,84600.0
2013-03-22 11:00:00,41.97,42.02,41.97,41.97,118700.0,20.7136,20.7383,20.7136,20.7136,118700.0
2013-03-22 11:05:00,41.97,41.97,41.92,41.94,113700.0,20.7136,20.7136,20.6889,20.6988,113700.0
2013-03-22 11:10:00,41.95,42.01,41.91,42.0,280200.0,20.7037,20.7333,20.684,20.7284,280200.0
2013-03-22 11:15:00,42.01,42.05,42.0,42.05,84700.0,20.7333,20.7531,20.7284,20.7531,84700.0
2013-03-22 11:20:00,42.04,42.1,42.02,42.08,108100.0,20.7481,20.7778,20.7383,20.7679,108100.0
2013-03-22 11:25:00,42.09,42.12,42.07,42.08,101700.0,20.7728,20.7876,20.7629,20.7679,101700.0
2013-03-22 11:30:00,42.08,42.1,42.06,42.08,86600.0,20.7679,20.7778,20.758,20.7679,86600.0
2013-03-22 11:35:00,42.09,42.12,42.08,42.11,78200.0,20.7728,20.7876,20.7679,20.7827,78200.0
2013-03-22 11:40:00,42.11,42.15,42.1,42.13,214800.0,20.7827,20.8024,20.7778,20.7926,214800.0
2013-03-22 11:45:00,42.13,42.13,42.07,42.07,81300.0,20.7926,20.7926,20.7629,20.7629,81300.0
2013-03-22 11:50:00,42.07,42.12,42.07,42.09,94400.0,20.7629,20.7876,20.7629,20.7728,94400.0
2013-03-22 11:55:00,42.09,42.12,42.05,42.06,104000.0,20.7728,20.7876,20.7531,20.758,104000.0
2013-03-22 12:00:00,42.06,42.09,42.03,42.04,91600.0,20.758,20.7728,20.7432,20.7481,91600.0
2013-03-22 12:05:00,42.05,42.07,42.03,42.06,78100.0,20.7531,20.7629,20.7432,20.758,78100.0
2013-03-22 12:10:00,42.05,42.12,42.04,42.11,186500.0,20.7531,20.7876,20.7481,20.7827,186500.0
2013-03-22 12:15:00,42.12,42.15,42.12,42.14,116500.0,20.7876,20.8024,20.7876,20.7975,116500.0
2013-03-22 12:20:00,42.14,42.15,42.1,42.11,87800.0,20.7975,20.8024,20.7778,20.7827,87800.0
2013-03-22 12:25:00,42.12,42.13,42.02,42.08,91300.0,20.7876,20.7926,20.7383,20.7679,91300.0
2013-03-22 12:30:00,42.07,42.08,41.94,41.95,241200.0,20.7629,20.7679,20.6988,20.7037,241200.0
2013-03-22 12:35:00,41.95,42.01,41.93,42.01,80300.0,20.7037,20.7333,20.6939,20.7333,80300.0
2013-03-22 12:40:00,42.01,42.01,41.98,41.99,28500.0,20.7333,20.7333,20.7185,20.7235,28500.0
2013-03-22 12:45:00,41.98,42.0,41.96,41.97,54100.0,20.7185,20.7284,20.7087,20.7136,54100.0
2013-03-22 12:50:00,41.96,41.98,41.95,41.96,39500.0,20.7087,20.7185,20.7037,20.7087,39500.0
2013-03-22 12:55:00,41.96,41.98,41.96,41.98,43200.0,20.7087,20.7185,20.7087,20.7185,43200.0
2013-03-22 13:00:00,41.98,41.99,41.86,41.93,105300.0,20.7185,20.7235,20.6593,20.6939,105300.0
2013-03-22 13:05:00,41.93,41.98,41.92,41.96,62500.0,20.6939,20.7185,20.6889,20.7087,62500.0
2013-03-22 13:10:00,41.97,42.0,41.95,42.0,123200.0,20.7136,20.7284,20.7037,20.7284,123200.0
2013-03-22 13:15:00,41.99,42.0,41.98,41.98,36300.0,20.7235,20.7284,20.7185,20.7185,36300.0
2013-03-22 13:20:00,41.99,41.99,41.97,41.98,25400.0,20.7235,20.7235,20.7136,20.7185,25400.0
2013-03-22 13:25:00,41.98,41.99,41.95,41.98,44500.0,20.7185,20.7235,20.7037,20.7185,44500.0
2013-03-22 13:30:00,41.98,41.99,41.95,41.96,44700.0,20.7185,20.7235,20.7037,20.7087,44700.0
2013-03-22 13:35:00,41.96,41.96,41.93,41.93,38600.0,20.7087,20.7087,20.6939,20.6939,38600.0
2013-03-22 13:40:00,41.94,41.95,41.93,41.94,67000.0,20.6988,20.7037,20.6939,20.6988,67000.0
2013-03-22 13:45:00,41.93,41.95,41.92,41.94,57800.0,20.6939,20.7037,20.6889,20.6988,57800.0
2013-03-22 13:50:00,41.94,41.94,41.93,41.93,16400.0,20.6988,20.6988,20.6939,20.6939,16400.0
2013-03-22 13:55:00,41.93,41.94,41.87,41.88,39800.0,20.6939,20.6988,20.6642,20.6692,39800.0
2013-03-22 14:00:00,41.87,41.9,41.87,41.9,47700.0,20.6642,20.679,20.6642,20.679,47700.0
2013-03-22 14:05:00,41.9,41.91,41.88,41.89,35600.0,20.679,20.684,20.6692,20.6741,35600.0
2013-03-22 14:10:00,41.89,41.94,41.89,41.92,41200.0,20.6741,20.6988,20.6741,20.6889,41200.0
2013-03-22 14:15:00,41.92,41.93,41.88,41.9,47100.0,20.6889,20.6939,20.6692,20.679,47100.0
2013-03-22 14:20:00,41.89,41.9,41.87,41.88,31100.0,20.6741,20.679,20.6642,20.6692,31100.0
2013-03-22 14:25:00,41.88,41.9,41.88,41.89,67200.0,20.6692,20.679,20.6692,20.6741,67200.0
2013-03-22 14:30:00,41.9,41.9,41.87,41.87,66000.0,20.679,20.679,20.6642,20.6642,66000.0
2013-03-22 14:35:00,41.87,41.9,41.87,41.9,34300.0,20.6642,20.679,20.6642,20.679,34300.0
2013-03-22 14:40:00,41.9,41.9,41.86,41.88,59900.0,20.679,20.679,20.6593,20.6692,59900.0
2013-03-22 14:45:00,41.87,41.88,41.87,41.87,21000.0,20.6642,20.6692,20.6642,20.6642,21000.0
2013-03-22 14:50:00,41.88,41.89,41.86,41.89,75200.0,20.6692,20.6741,20.6593,20.6741,75200.0
2013-03-22 14:55:00,41.89,41.89,41.88,41.88,55700.0,20.6741,20.6741,20.6692,20.6692,55700.0
2013-03-22 15:00:00,41.89,41.89,41.88,41.88,58900.0,20.6741,20.6741,20.6692,20.6692,58900.0
2013-03-22 15:05:00,41.89,41.89,41.88,41.88,47700.0,20.6741,20.6741,20.6692,20.6692,47700.0
2013-03-22 15:10:00,41.88,41.89,41.87,41.87,60800.0,20.6692,20.6741,20.6642,20.6642,60800.0
2013-03-22 15:15:00,41.87,41.88,41.85,41.87,63100.0,20.6642,20.6692,20.6544,20.6642,63100.0
2013-03-22 15:20:00,41.86,41.88,41.85,41.86,145600.0,20.6593,20.6692,20.6544,20.6593,145600.0
2013-03-22 15:25:00,41.87,41.89,41.85,41.85,144100.0,20.6642,20.6741,20.6544,20.6544,144100.0
2013-03-22 15:30:00,41.86,41.88,41.85,41.88,80100.0,20.6593,20.6692,20.6544,20.6692,80100.0
2013-03-22 15:35:00,41.88,41.93,41.87,41.93,169900.0,20.6692,20.6939,20.6642,20.6939,169900.0
2013-03-22 15:40:00,41.93,41.94,41.89,41.92,138600.0,20.6939,20.6988,20.6741,20.6889,138600.0
2013-03-22 15:45:00,41.93,41.94,41.9,41.91,148400.0,20.6939,20.6988,20.679,20.684,148400.0
2013-03-22 15:50:00,41.9,41.95,41.9,41.95,167800.0,20.679,20.7037,20.679,20.7037,167800.0
2013-03-22 15:55:00,41.94,42.0,41.93,41.99,386900.0,20.6988,20.7284,20.6939,20.7235,386900.0
2013-03-25 09:30:00,42.1,42.11,42.04,42.05,145500.0,20.7778,20.7827,20.7481,20.7531,145500.0
2013-03-25 09:35:00,42.04,42.07,42.02,42.07,58000.0,20.7481,20.7629,20.7383,20.7629,58000.0
2013-03-25 09:40:00,42.06,42.09,42.04,42.04,47700.0,20.758,20.7728,20.7481,20.7481,47700.0
2013-03-25 09:45:00,42.05,42.08,42.03,42.07,48500.0,20.7531,20.7679,20.7432,20.7629,48500.0
2013-03-25 09:50:00,42.06,42.08,42.04,42.07,159100.0,20.758,20.7679,20.7481,20.7629,159100.0
2013-03-25 09:55:00,42.07,42.07,42.05,42.06,38200.0,20.7629,20.7629,20.7531,20.758,38200.0
2013-03-25 10:00:00,42.06,42.11,42.06,42.09,102700.0,20.758,20.7827,20.758,20.7728,102700.0
2013-03-25 10:05:00,42.08,42.11,42.05,42.11,102700.0,20.7679,20.7827,20.7531,20.7827,102700.0
2013-03-25 10:10:00,42.1,42.12,42.07,42.09,99500.0,20.7778,20.7876,20.7629,20.7728,99500.0
2013-03-25 10:15:00,42.09,42.12,42.08,42.12,74800.0,20.7728,20.7876,20.7679,20.7876,74800.0
2013-03-25 10:20:00,42.12,42.12,42.1,42.12,79200.0,20.7876,20.7876,20.7778,20.7876,79200.0
2013-03-25 10:25:00,42.11,42.12,42.09,42.1,112100.0,20.7827,20.7876,20.7728,20.7778,112100.0
2013-03-25 10:30:00,42.1,42.15,42.09,42.15,112400.0,20.7778,20.8024,20.7728,20.8024,112400.0
2013-03-25 10:35:00,42.15,42.16,42.09,42.1,133900.0,20.8024,20.8074,20.7728,20.7778,133900.0
2013-03-25 10:40:00,42.11,42.11,42.01,42.03,112300.0,20.7827,20.7827,20.7333,20.7432,112300.0
2013-03-25 10:45:00,42.02,42.04,41.95,42.02,153800.0,20.7383,20.7481,20.7037,20.7383,153800.0
2013-03-25 10:50:00,42.02,42.02,41.97,41.98,61800.0,20.7383,20.7383,20.7136,20.7185,61800.0
2013-03-25 10:55:00,41.98,41.98,41.93,41.97,57400.0,20.7185,20.7185,20.6939,20.7136,57400.0
2013-03-25 11:00:00,41.96,41.98,41.9,41.98,99700.0,20.7087,20.7185,20.679,20.7185,99700.0
2013-03-25 11:05:00,41.97,42.0,41.92,41.99,80500.0,20.7136,20.7284,20.6889,20.7235,80500.0
2013-03-25 11:10:00,42.0,42.03,41.97,42.0,76400.0,20.7284,20.7432,20.7136,20.7284,76400.0
2013-03-25 11:15:00,42.0,42.0,41.91,41.92,69200.0,20.7284,20.7284,20.684,20.6889,69200.0
2013-03-25 11:20:00,41.92,41.94,41.89,41.93,65900.0,20.6889,20.6988,20.6741,20.6939,65900.0
2013-03-25 11:25:00,41.92,41.95,41.91,41.91,55600.0,20.6889,20.7037,20.684,20.684,55600.0
2013-03-25 11:30:00,41.9,41.96,41.9,41.95,75400.0,20.679,20.7087,20.679,20.7037,75400.0
2013-03-25 11:35:00,41.95,41.97,41.93,41.97,36500.0,20.7037,20.7136,20.6939,20.7136,36500.0
2013-03-25 11:40:00,41.97,42.01,41.93,42.0,67600.0,20.7136,20.7333,20.6939,20.7284,67600.0
2013-03-25 11:45:00,42.0,42.05,41.98,42.05,51900.0,20.7284,20.7531,20.7185,20.7531,51900.0
2013-03-25 11:50:00,42.05,42.05,42.0,42.0,46000.0,20.7531,20.7531,20.7284,20.7284,46000.0
2013-03-25 11:55:00,42.01,42.04,42.0,42.02,39800.0,20.7333,20.7481,20.7284,20.7383,39800.0
2013-03-25 12:00:00,42.01,42.04,42.01,42.02,46900.0,20.7333,20.7481,20.7333,20.7383,46900.0
2013-03-25 12:05:00,42.02,42.02,41.98,42.0,48100.0,20.7383,20.7383,20.7185,20.7284,48100.0
2013-03-25 12:10:00,42.0,42.02,41.97,42.01,70400.0,20.7284,20.7383,20.7136,20.7333,70400.0
2013-03-25 12:15:00,42.02,42.05,41.99,42.02,51400.0,20.7383,20.7531,20.7235,20.7383,51400.0
2013-03-25 12:20:00,42.01,42.02,41.95,41.96,59000.0,20.7333,20.7383,20.7037,20.7087,59000.0
2013-03-25 12:25:00,41.95,42.05,41.94,42.03,77600.0,20.7037,20.7531,20.6988,20.7432,77600.0
2013-03-25 12:30:00,42.02,42.02,41.98,41.99,332100.0,20.7383,20.7383,20.7185,20.7235,332100.0
2013-03-25 12:35:00,41.99,42.0,41.94,41.95,102400.0,20.7235,20.7284,20.6988,20.7037,102400.0
2013-03-25 12:40:00,41.96,41.99,41.94,41.99,55200.0,20.7087,20.7235,20.6988,20.7235,55200.0
2013-03-25 12:45:00,41.99,42.01,41.98,42.01,30800.0,20.7235,20.7333,20.7185,20.7333,30800.0
2013-03-25 12:50:00,42.02,42.02,41.93,41.94,68700.0,20.7383,20.7383,20.6939,20.6988,68700.0
2013-03-25 12:55:00,41.94,41.96,41.91,41.94,45900.0,20.6988,20.7087,20.684,20.6988,45900.0
2013-03-25 13:00:00,41.94,41.97,41.91,41.94,102200.0,20.6988,20.7136,20.684,20.6988,102200.0
2013-03-25 13:05:00,41.94,41.94,41.88,41.88,48700.0,20.6988,20.6988,20.6692,20.6692,48700.0
2013-03-25 13:10:00,41.89,41.92,41.86,41.89,68300.0,20.6741,20.6889,20.6593,20.6741,68300.0
2013-03-25 13:15:00,41.88,41.9,41.88,41.89,47900.0,20.6692,20.679,20.6692,20.6741,47900.0
2013-03-25 13:20:00,41.9,41.92,41.89,41.89,42500.0,20.679,20.6889,20.6741,20.6741,42500.0
2013-03-25 13:25:00,41.9,41.96,41.89,41.94,31700.0,20.679,20.7087,20.6741,20.6988,31700.0
2013-03-25 13:30:00,41.95,41.95,41.9,41.92,35000.0,20.7037,20.7037,20.679,20.6889,35000.0
2013-03-25 13:35:00,41.93,41.94,41.89,41.9,38900.0,20.6939,20.6988,20.6741,20.679,38900.0
2013-03-25 13:40:00,41.91,41.96,41.91,41.96,28900.0,20.684,20.7087,20.684,20.7087,28900.0
2013-03-25 13:45:00,41.95,42.0,41.93,41.99,39900.0,20.7037,20.7284,20.6939,20.7235,39900.0
2013-03-25 13:50:00,41.99,42.02,41.98,42.0,59100.0,20.7235,20.7383,20.7185,20.7284,59100.0
2013-03-25 13:55:00,42.0,42.07,42.0,42.05,76100.0,20.7284,20.7629,20.7284,20.7531,76100.0
2013-03-25 14:00:00,42.05,42.05,42.01,42.02,34100.0,20.7531,20.7531,20.7333,20.7383,34100.0
2013-03-25 14:05:00,42.03,42.04,41.99,42.02,39000.0,20.7432,20.7481,20.7235,20.7383,39000.0
2013-03-25 14:10:00,42.02,42.02,41.99,42.0,27700.0,20.7383,20.7383,20.7235,20.7284,27700.0
2013-03-25 14:15:00,42.0,42.02,42.0,42.01,27500.0,20.7284,20.7383,20.7284,20.7333,27500.0
2013-03-25 14:20:00,42.02,42.06,42.01,42.03,23800.0,20.7383,20.758,20.7333,20.7432,23800.0
2013-03-25 14:25:00,42.03,42.04,42.0,42.02,24500.0,20.7432,20.7481,20.7284,20.7383,24500.0
2013-03-25 14:30:00,42.02,42.02,41.99,42.01,40300.0,20.7383,20.7383,20.7235,20.7333,40300.0
2013-03-25 14:35:00,42.0,42.02,41.99,42.01,66800.0,20.7284,20.7383,20.7235,20.7333,66800.0
2013-03-25 14:40:00,42.01,42.05,42.01,42.02,33500.0,20.7333,20.7531,20.7333,20.7383,33500.0
2013-03-25 14:45:00,42.02,42.04,41.99,42.01,24400.0,20.7383,20.7481,20.7235,20.7333,24400.0
2013-03-25 14:50:00,42.01,42.02,42.0,42.01,12000.0,20.7333,20.7383,20.7284,20.7333,12000.0
2013-03-25 14:55:00,42.02,42.02,41.99,42.02,36200.0,20.7383,20.7383,20.7235,20.7383,36200.0
2013-03-25 15:00:00,42.01,42.02,41.96,41.98,71800.0,20.7333,20.7383,20.7087,20.7185,71800.0
2013-03-25 15:05:00,41.98,41.99,41.96,41.97,46000.0,20.7185,20.7235,20.7087,20.7136,46000.0
2013-03-25 15:10:00,41.97,42.0,41.97,42.0,48100.0,20.7136,20.7284,20.7136,20.7284,48100.0
2013-03-25 15:15:00,42.0,42.02,41.97,41.97,71200.0,20.7284,20.7383,20.7136,20.7136,71200.0
2013-03-25 15:20:00,41.97,42.0,41.95,41.97,95200.0,20.7136,20.7284,20.7037,20.7136,95200.0
2013-03-25 15:25:00,41.97,41.98,41.93,41.94,84500.0,20.7136,20.7185,20.6939,20.6988,84500.0
2013-03-25 15:30:00,41.92,41.98,41.92,41.98,115900.0,20.6889,20.7185,20.6889,20.7185,115900.0
2013-03-25 15:35:00,41.98,42.01,41.95,42.0,101200.0,20.7185,20.7333,20.7037,20.7284,101200.0
2013-03-25 15:40:00,41.99,42.0,41.95,41.96,49600.0,20.7235,20.7284,20.7037,20.7087,49600.0
2013-03-25 15:45:00,41.95,41.95,41.91,41.91,110900.0,20.7037,20.7037,20.684,20.684,110900.0
2013-03-25 15:50:00,41.92,41.99,41.92,41.98,147600.0,20.6889,20.7235,20.6889,20.7185,147600.0
2013-03-25 15:55:00,41.99,42.01,41.96,41.96,162200.0,20.7235,20.7333,20.7087,20.7087,162200.0
2013-03-26 09:30:00,42.01,42.14,42.01,42.04,183900.0,20.7333,20.7975,20.7333,20.7481,183900.0
2013-03-26 09:35:00,42.03,42.1,42.02,42.08,71100.0,20.7432,20.7778,20.7383,20.7679,71100.0
2013-03-26 09:40:00,42.08,42.14,42.07,42.14,106700.0,20.7679,20.7975,20.7629,20.7975,106700.0
2013-03-26 09:45:00,42.14,42.19,42.13,42.16,120300.0,20.7975,20.8222,20.7926,20.8074,120300.0
2013-03-26 09:50:00,42.16,42.2,42.12,42.14,173600.0,20.8074,20.8271,20.7876,20.7975,173600.0
2013-03-26 09:55:00,42.12,42.14,42.11,42.13,92300.0,20.7876,20.7975,20.7827,20.7926,92300.0
2013-03-26 10:00:00,42.13,42.14,42.09,42.12,129500.0,20.7926,20.7975,20.7728,20.7876,129500.0
2013-03-26 10:05:00,42.12,42.15,42.1,42.13,71000.0,20.7876,20.8024,20.7778,20.7926,71000.0
2013-03-26 10:10:00,42.13,42.21,42.13,42.17,99100.0,20.7926,20.832,20.7926,20.8123,99100.0
2013-03-26 10:15:00,42.18,42.18,42.11,42.15,80000.0,20.8172,20.8172,20.7827,20.8024,80000.0
2013-03-26 10:20:00,42.15,42.17,42.14,42.16,57100.0,20.8024,20.8123,20.7975,20.8074,57100.0
2013-03-26 10:25:00,42.16,42.17,42.15,42.15,44900.0,20.8074,20.8123,20.8024,20.8024,44900.0
2013-03-26 10:30:00,42.16,42.23,42.1,42.1,106700.0,20.8074,20.8419,20.7778,20.7778,106700.0
2013-03-26 10:35:00,42.1,42.12,42.05,42.09,115500.0,20.7778,20.7876,20.7531,20.7728,115500.0
2013-03-26 10:40:00,42.09,42.14,42.06,42.06,88000.0,20.7728,20.7975,20.758,20.758,88000.0
2013-03-26 10:45:00,42.07,42.09,42.03,42.08,113500.0,20.7629,20.7728,20.7432,20.7679,113500.0
2013-03-26 10:50:00,42.07,42.13,42.07,42.1,170800.0,20.7629,20.7926,20.7629,20.7778,170800.0
2013-03-26 10:55:00,42.12,42.14,42.08,42.09,83300.0,20.7876,20.7975,20.7679,20.7728,83300.0
2013-03-26 11:00:00,42.1,42.16,42.09,42.14,119100.0,20.7778,20.8074,20.7728,20.7975,119100.0
2013-03-26 11:05:00,42.14,42.15,42.07,42.07,106300.0,20.7975,20.8024,20.7629,20.7629,106300.0
2013-03-26 11:10:00,42.07,42.08,42.02,42.04,117600.0,20.7629,20.7679,20.7383,20.7481,117600.0
2013-03-26 11:15:00,42.04,42.06,42.02,42.05,92400.0,20.7481,20.758,20.7383,20.7531,92400.0
2013-03-26 11:20:00,42.05,42.12,42.04,42.12,58500.0,20.7531,20.7876,20.7481,20.7876,58500.0
2013-03-26 11:25:00,42.1,42.13,42.08,42.08,70600.0,20.7778,20.7926,20.7679,20.7679,70600.0
2013-03-26 11:30:00,42.08,42.15,42.08,42.14,92300.0,20.7679,20.8024,20.7679,20.7975,92300.0
2013-03-26 11:35:00,42.13,42.15,42.12,42.14,64100.0,20.7926,20.8024,20.7876,20.7975,64100.0
2013-03-26 11:40:00,42.14,42.17,42.12,42.15,41900.0,20.7975,20.8123,20.7876,20.8024,41900.0
2013-03-26 11:45:00,42.15,42.16,42.14,42.16,28300.0,20.8024,20.8074,20.7975,20.8074,28300.0
2013-03-26 11:50:00,42.16,42.17,42.12,42.17,39700.0,20.8074,20.8123,20.7876,20.8123,39700.0
2013-03-26 11:55:00,42.16,42.19,42.14,42.14,78100.0,20.8074,20.8222,20.7975,20.7975,78100.0
2013-03-26 12:00:00,42.14,42.17,42.11,42.12,58900.0,20.7975,20.8123,20.7827,20.7876,58900.0
2013-03-26 12:05:00,42.13,42.15,42.11,42.12,41200.0,20.7926,20.8024,20.7827,20.7876,41200.0
2013-03-26 12:10:00,42.11,42.12,42.07,42.08,50600.0,20.7827,20.7876,20.7629,20.7679,50600.0
2013-03-26 12:15:00,42.07,42.09,42.06,42.09,84300.0,20.7629,20.7728,20.758,20.7728,84300.0
2013-03-26 12:20:00,42.09,42.12,42.08,42.09,164000.0,20.7728,20.7876,20.7679,20.7728,164000.0
2013-03-26 12:25:00,42.1,42.2,42.08,42.18,239800.0,20.7778,20.8271,20.7679,20.8172,239800.0
2013-03-26 12:30:00,42.18,42.22,42.17,42.18,45200.0,20.8172,20.837,20.8123,20.8172,45200.0
2013-03-26 12:35:00,42.18,42.18,42.16,42.17,16200.0,20.8172,20.8172,20.8074,20.8123,16200.0
2013-03-26 12:40:00,42.16,42.21,42.16,42.2,32200.0,20.8074,20.832,20.8074,20.8271,32200.0
2013-03-26 12:45:00,42.2,42.2,42.19,42.2,20500.0,20.8271,20.8271,20.8222,20.8271,20500.0
2013-03-26 12:50:00,42.2,42.2,42.18,42.2,42800.0,20.8271,20.8271,20.8172,20.8271,42800.0
2013-03-26 12:55:00,42.21,42.23,42.19,42.23,37100.0,20.832,20.8419,20.8222,20.8419,37100.0
2013-03-26 13:00:00,42.22,42.23,42.21,42.22,22400.0,20.837,20.8419,20.832,20.837,22400.0
2013-03-26 13:05:00,42.22,42.23,42.2,42.23,28100.0,20.837,20.8419,20.8271,20.8419,28100.0
2013-03-26 13:10:00,42.23,42.24,42.22,42.22,71700.0,20.8419,20.8468,20.837,20.837,71700.0
2013-03-26 13:15:00,42.23,42.24,42.21,42.22,24600.0,20.8419,20.8468,20.832,20.837,24600.0
2013-03-26 13:20:00,42.23,42.24,42.22,42.24,33100.0,20.8419,20.8468,20.837,20.8468,33100.0
2013-03-26 13:25:00,42.24,42.25,42.23,42.24,37300.0,20.8468,20.8518,20.8419,20.8468,37300.0
2013-03-26 13:30:00,42.23,42.27,42.23,42.26,96400.0,20.8419,20.8617,20.8419,20.8567,96400.0
2013-03-26 13:35:00,42.27,42.28,42.25,42.28,64800.0,20.8617,20.8666,20.8518,20.8666,64800.0
2013-03-26 13:40:00,42.27,42.29,42.27,42.29,85900.0,20.8617,20.8715,20.8617,20.8715,85900.0
2013-03-26 13:45:00,42.29,42.29,42.27,42.27,35700.0,20.8715,20.8715,20.8617,20.8617,35700.0
2013-03-26 13:50:00,42.28,42.29,42.27,42.28,18700.0,20.8666,20.8715,20.8617,20.8666,18700.0
2013-03-26 13:55:00,42.27,42.29,42.27,42.29,31100.0,20.8617,20.8715,20.8617,20.8715,31100.0
2013-03-26 14:00:00,42.29,42.3,42.28,42.29,30500.0,20.8715,20.8765,20.8666,20.8715,30500.0
2013-03-26 14:05:00,42.29,42.29,42.26,42.26,39700.0,20.8715,20.8715,20.8567,20.8567,39700.0
2013-03-26 14:10:00,42.27,42.3,42.26,42.3,43900.0,20.8617,20.8765,20.8567,20.8765,43900.0
2013-03-26 14:15:00,42.3,42.32,42.28,42.31,77100.0,20.8765,20.8863,20.8666,20.8814,77100.0
2013-03-26 14:20:00,42.32,42.35,42.3,42.33,108200.0,20.8863,20.9011,20.8765,20.8913,108200.0
2013-03-26 14:25:00,42.33,42.36,42.33,42.35,60200.0,20.8913,20.9061,20.8913,20.9011,60200.0
2013-03-26 14:30:00,42.35,42.36,42.34,42.34,56400.0,20.9011,20.9061,20.8962,20.8962,56400.0
2013-03-26 14:35:00,42.35,42.35,42.32,42.32,21800.0,20.9011,20.9011,20.8863,20.8863,21800.0
2013-03-26 14:40:00,42.32,42.33,42.3,42.33,51700.0,20.8863,20.8913,20.8765,20.8913,51700.0
2013-03-26 14:45:00,42.32,42.33,42.31,42.31,45100.0,20.8863,20.8913,20.8814,20.8814,45100.0
2013-03-26 14:50:00,42.31,42.33,42.3,42.32,37800.0,20.8814,20.8913,20.8765,20.8863,37800.0
2013-03-26 14:55:00,42.32,42.35,42.31,42.33,65300.0,20.8863,20.9011,20.8814,20.8913,65300.0
2013-03-26 15:00:00,42.33,42.34,42.31,42.32,44900.0,20.8913,20.8962,20.8814,20.8863,44900.0
2013-03-26 15:05:00,42.31,42.33,42.3,42.31,48700.0,20.8814,20.8913,20.8765,20.8814,48700.0
2013-03-26 15:10:00,42.31,42.34,42.3,42.32,31700.0,20.8814,20.8962,20.8765,20.8863,31700.0
2013-03-26 15:15:00,42.33,42.33,42.29,42.29,44900.0,20.8913,20.8913,20.8715,20.8715,44900.0
2013-03-26 15:20:00,42.3,42.32,42.29,42.3,50700.0,20.8765,20.8863,20.8715,20.8765,50700.0
2013-03-26 15:25:00,42.31,42.31,42.27,42.28,62300.0,20.8814,20.8814,20.8617,20.8666,62300.0
2013-03-26 15:30:00,42.28,42.33,42.28,42.33,65500.0,20.8666,20.8913,20.8666,20.8913,65500.0
2013-03-26 15:35:00,42.32,42.34,42.31,42.33,71800.0,20.8863,20.8962,20.8814,20.8913,71800.0
2013-03-26 15:40:00,42.34,42.34,42.31,42.33,91600.0,20.8962,20.8962,20.8814,20.8913,91600.0
2013-03-26 15:45:00,42.32,42.33,42.32,42.33,59600.0,20.8863,20.8913,20.8863,20.8913,59600.0
2013-03-26 15:50:00,42.33,42.34,42.29,42.3,175300.0,20.8913,20.8962,20.8715,20.8765,175300.0
2013-03-26 15:55:00,42.31,42.35,42.3,42.33,200300.0,20.8814,20.9011,20.8765,20.8913,200300.0
2013-03-27 09:30:00,41.89,41.9,41.76,41.78,224600.0,20.6741,20.679,20.61,20.6198,224600.0
2013-03-27 09:35:00,41.77,41.85,41.72,41.84,79500.0,20.6149,20.6544,20.5902,20.6494,79500.0
2013-03-27 09:40:00,41.83,41.91,41.82,41.89,135600.0,20.6445,20.684,20.6396,20.6741,135600.0
2013-03-27 09:45:00,41.89,41.94,41.88,41.92,100600.0,20.6741,20.6988,20.6692,20.6889,100600.0
2013-03-27 09:50:00,41.93,41.93,41.84,41.87,56200.0,20.6939,20.6939,20.6494,20.6642,56200.0
2013-03-27 09:55:00,41.88,41.9,41.85,41.9,46000.0,20.6692,20.679,20.6544,20.679,46000.0
2013-03-27 10:00:00,41.89,41.91,41.83,41.91,60400.0,20.6741,20.684,20.6445,20.684,60400.0
2013-03-27 10:05:00,41.91,41.95,41.89,41.91,49800.0,20.684,20.7037,20.6741,20.684,49800.0
2013-03-27 10:10:00,41.92,41.92,41.86,41.89,41800.0,20.6889,20.6889,20.6593,20.6741,41800.0
2013-03-27 10:15:00,41.89,41.95,41.89,41.95,53800.0,20.6741,20.7037,20.6741,20.7037,53800.0
2013-03-27 10:20:00,41.94,42.0,41.93,41.98,57400.0,20.6988,20.7284,20.6939,20.7185,57400.0
2013-03-27 10:25:00,41.98,42.03,41.98,42.01,161000.0,20.7185,20.7432,20.7185,20.7333,161000.0
2013-03-27 10:30:00,42.01,42.02,41.96,41.96,56000.0,20.7333,20.7383,20.7087,20.7087,56000.0
2013-03-27 10:35:00,41.97,42.08,41.97,42.07,127600.0,20.7136,20.7679,20.7136,20.7629,127600.0
2013-03-27 10:40:00,42.07,42.07,42.02,42.06,52900.0,20.7629,20.7629,20.7383,20.758,52900.0
2013-03-27 10:45:00,42.06,42.12,42.05,42.1,156000.0,20.758,20.7876,20.7531,20.7778,156000.0
2013-03-27 10:50:00,42.1,42.1,42.03,42.04,41100.0,20.7778,20.7778,20.7432,20.7481,41100.0
2013-03-27 10:55:00,42.04,42.05,42.03,42.03,40000.0,20.7481,20.7531,20.7432,20.7432,40000.0
2013-03-27 11:00:00,42.04,42.07,42.01,42.06,94500.0,20.7481,20.7629,20.7333,20.758,94500.0
2013-03-27 11:05:00,42.05,42.1,42.03,42.08,45300.0,20.7531,20.7778,20.7432,20.7679,45300.0
2013-03-27 11:10:00,42.08,42.13,42.07,42.12,44300.0,20.7679,20.7926,20.7629,20.7876,44300.0
2013-03-27 11:15:00,42.12,42.14,42.1,42.13,39000.0,20.7876,20.7975,20.7778,20.7926,39000.0
2013-03-27 11:20:00,42.13,42.13,42.1,42.12,24100.0,20.7926,20.7926,20.7778,20.7876,24100.0
2013-03-27 11:25:00,42.12,42.12,42.09,42.11,37300.0,20.7876,20.7876,20.7728,20.7827,37300.0
2013-03-27 11:30:00,42.11,42.17,42.11,42.17,65400.0,20.7827,20.8123,20.7827,20.8123,65400.0
2013-03-27 11:35:00,42.17,42.25,42.16,42.22,80200.0,20.8123,20.8518,20.8074,20.837,80200.0
2013-03-27 11:40:00,42.23,42.23,42.21,42.22,23900.0,20.8419,20.8419,20.832,20.837,23900.0
2013-03-27 11:45:00,42.23,42.24,42.2,42.22,49400.0,20.8419,20.8468,20.8271,20.837,49400.0
2013-03-27 11:50:00,42.23,42.24,42.16,42.17,62400.0,20.8419,20.8468,20.8074,20.8123,62400.0
2013-03-27 11:55:00,42.17,42.17,42.14,42.14,33600.0,20.8123,20.8123,20.7975,20.7975,33600.0
2013-03-27 12:00:00,42.14,42.19,42.13,42.18,36800.0,20.7975,20.8222,20.7926,20.8172,36800.0
2013-03-27 12:05:00,42.18,42.2,42.16,42.16,158600.0,20.8172,20.8271,20.8074,20.8074,158600.0
2013-03-27 12:10:00,42.16,42.18,42.14,42.18,27700.0,20.8074,20.8172,20.7975,20.8172,27700.0
2013-03-27 12:15:00,42.18,42.23,42.18,42.19,39500.0,20.8172,20.8419,20.8172,20.8222,39500.0
2013-03-27 12:20:00,42.18,42.23,42.16,42.22,37200.0,20.8172,20.8419,20.8074,20.837,37200.0
2013-03-27 12:25:00,42.23,42.23,42.13,42.13,55800.0,20.8419,20.8419,20.7926,20.7926,55800.0
2013-03-27 12:30:00,42.14,42.16,42.11,42.15,64700.0,20.7975,20.8074,20.7827,20.8024,64700.0
2013-03-27 12:35:00,42.14,42.19,42.14,42.19,29800.0,20.7975,20.8222,20.7975,20.8222,29800.0
2013-03-27 12:40:00,42.18,42.2,42.16,42.19,59000.0,20.8172,20.8271,20.8074,20.8222,59000.0
2013-03-27 12:45:00,42.18,42.2,42.17,42.19,45100.0,20.8172,20.8271,20.8123,20.8222,45100.0
2013-03-27 12:50:00,42.19,42.21,42.18,42.21,28700.0,20.8222,20.832,20.8172,20.832,28700.0
2013-03-27 12:55:00,42.21,42.22,42.2,42.21,25000.0,20.832,20.837,20.8271,20.832,25000.0
2013-03-27 13:00:00,42.21,42.22,42.2,42.2,16900.0,20.832,20.837,20.8271,20.8271,16900.0
2013-03-27 13:05:00,42.19,42.2,42.14,42.14,24800.0,20.8222,20.8271,20.7975,20.7975,24800.0
2013-03-27 13:10:00,42.14,42.16,42.13,42.14,34200.0,20.7975,20.8074,20.7926,20.7975,34200.0
2013-03-27 13:15:00,42.14,42.17,42.14,42.16,18900.0,20.7975,20.8123,20.7975,20.8074,18900.0
2013-03-27 13:20:00,42.17,42.17,42.16,42.17,25200.0,20.8123,20.8123,20.8074,20.8123,25200.0
2013-03-27 13:25:00,42.17,42.19,42.16,42.17,36500.0,20.8123,20.8222,20.8074,20.8123,36500.0
2013-03-27 13:30:00,42.17,42.2,42.15,42.2,29300.0,20.8123,20.8271,20.8024,20.8271,29300.0
2013-03-27 13:35:00,42.2,42.21,42.19,42.2,20600.0,20.8271,20.832,20.8222,20.8271,20600.0
2013-03-27 13:40:00,42.2,42.23,42.2,42.22,36200.0,20.8271,20.8419,20.8271,20.837,36200.0
2013-03-27 13:45:00,42.22,42.23,42.21,42.21,31600.0,20.837,20.8419,20.832,20.832,31600.0
2013-03-27 13:50:00,42.21,42.23,42.19,42.19,31100.0,20.832,20.8419,20.8222,20.8222,31100.0
2013-03-27 13:55:00,42.2,42.22,42.19,42.22,19600.0,20.8271,20.837,20.8222,20.837,19600.0
2013-03-27 14:00:00,42.22,42.23,42.2,42.23,33900.0,20.837,20.8419,20.8271,20.8419,33900.0
2013-03-27 14:05:00,42.23,42.26,42.23,42.25,58500.0,20.8419,20.8567,20.8419,20.8518,58500.0
2013-03-27 14:10:00,42.25,42.26,42.24,42.26,22800.0,20.8518,20.8567,20.8468,20.8567,22800.0
2013-03-27 14:15:00,42.26,42.27,42.24,42.26,21000.0,20.8567,20.8617,20.8468,20.8567,21000.0
2013-03-27 14:20:00,42.26,42.27,42.25,42.27,16400.0,20.8567,20.8617,20.8518,20.8617,16400.0
2013-03-27 14:25:00,42.27,42.29,42.26,42.29,33800.0,20.8617,20.8715,20.8567,20.8715,33800.0
2013-03-27 14:30:00,42.3,42.31,42.27,42.27,61900.0,20.8765,20.8814,20.8617,20.8617,61900.0
2013-03-27 14:35:00,42.28,42.29,42.26,42.29,33500.0,20.8666,20.8715,20.8567,20.8715,33500.0
2013-03-27 14:40:00,42.29,42.31,42.27,42.3,35800.0,20.8715,20.8814,20.8617,20.8765,35800.0
2013-03-27 14:45:00,42.29,42.3,42.28,42.29,28900.0,20.8715,20.8765,20.8666,20.8715,28900.0
2013-03-27 14:50:00,42.3,42.3,42.27,42.28,28700.0,20.8765,20.8765,20.8617,20.8666,28700.0
2013-03-27 14:55:00,42.29,42.29,42.27,42.28,22800.0,20.8715,20.8715,20.8617,20.8666,22800.0
2013-03-27 15:00:00,42.29,42.29,42.26,42.26,27400.0,20.8715,20.8715,20.8567,20.8567,27400.0
2013-03-27 15:05:00,42.26,42.28,42.25,42.25,33800.0,20.8567,20.8666,20.8518,20.8518,33800.0
2013-03-27 15:10:00,42.26,42.27,42.25,42.26,31200.0,20.8567,20.8617,20.8518,20.8567,31200.0
2013-03-27 15:15:00,42.27,42.27,42.25,42.25,51100.0,20.8617,20.8617,20.8518,20.8518,51100.0
2013-03-27 15:20:00,42.26,42.26,42.24,42.25,36300.0,20.8567,20.8567,20.8468,20.8518,36300.0
2013-03-27 15:25:00,42.24,42.29,42.24,42.27,36500.0,20.8468,20.8715,20.8468,20.8617,36500.0
2013-03-27 15:30:00,42.28,42.31,42.28,42.3,43600.0,20.8666,20.8814,20.8666,20.8765,43600.0
2013-03-27 15:35:00,42.3,42.3,42.26,42.27,65600.0,20.8765,20.8765,20.8567,20.8617,65600.0
2013-03-27 15:40:00,42.27,42.29,42.26,42.27,48600.0,20.8617,20.8715,20.8567,20.8617,48600.0
2013-03-27 15:45:00,42.26,42.27,42.25,42.26,55300.0,20.8567,20.8617,20.8518,20.8567,55300.0
2013-03-27 15:50:00,42.26,42.27,42.25,42.26,91200.0,20.8567,20.8617,20.8518,20.8567,91200.0
2013-03-27 15:55:00,42.26,42.27,42.24,42.27,143800.0,20.8567,20.8617,20.8468,20.8617,143800.0
2013-03-28 09:30:00,42.32,42.38,42.32,42.37,118400.0,20.8863,20.9159,20.8863,20.911,118400.0
2013-03-28 09:35:00,42.38,42.39,42.32,42.33,105600.0,20.9159,20.9209,20.8863,20.8913,105600.0
2013-03-28 09:40:00,42.33,42.34,42.24,42.29,88300.0,20.8913,20.8962,20.8468,20.8715,88300.0
2013-03-28 09:45:00,42.3,42.33,42.28,42.31,43400.0,20.8765,20.8913,20.8666,20.8814,43400.0
2013-03-28 09:50:00,42.31,42.4,42.31,42.4,68700.0,20.8814,20.9258,20.8814,20.9258,68700.0
2013-03-28 09:55:00,42.39,42.41,42.27,42.28,105300.0,20.9209,20.9307,20.8617,20.8666,105300.0
2013-03-28 10:00:00,42.28,42.34,42.26,42.31,51000.0,20.8666,20.8962,20.8567,20.8814,51000.0
2013-03-28 10:05:00,42.3,42.31,42.28,42.3,29200.0,20.8765,20.8814,20.8666,20.8765,29200.0
2013-03-28 10:10:00,42.3,42.3,42.27,42.28,40800.0,20.8765,20.8765,20.8617,20.8666,40800.0
2013-03-28 10:15:00,42.27,42.28,42.25,42.27,30100.0,20.8617,20.8666,20.8518,20.8617,30100.0
2013-03-28 10:20:00,42.28,42.34,42.27,42.3,38800.0,20.8666,20.8962,20.8617,20.8765,38800.0
2013-03-28 10:25:00,42.31,42.31,42.29,42.29,29600.0,20.8814,20.8814,20.8715,20.8715,29600.0
2013-03-28 10:30:00,42.29,42.3,42.24,42.25,41600.0,20.8715,20.8765,20.8468,20.8518,41600.0
2013-03-28 10:35:00,42.24,42.25,42.21,42.24,50300.0,20.8468,20.8518,20.832,20.8468,50300.0
2013-03-28 10:40:00,42.25,42.26,42.21,42.25,31000.0,20.8518,20.8567,20.832,20.8518,31000.0
2013-03-28 10:45:00,42.26,42.27,42.22,42.23,30800.0,20.8567,20.8617,20.837,20.8419,30800.0
2013-03-28 10:50:00,42.23,42.29,42.22,42.28,68200.0,20.8419,20.8715,20.837,20.8666,68200.0
2013-03-28 10:55:00,42.27,42.35,42.27,42.32,81300.0,20.8617,20.9011,20.8617,20.8863,81300.0
2013-03-28 11:00:00,42.32,42.35,42.32,42.34,94400.0,20.8863,20.9011,20.8863,20.8962,94400.0
2013-03-28 11:05:00,42.34,42.34,42.27,42.28,37300.0,20.8962,20.8962,20.8617,20.8666,37300.0
2013-03-28 11:10:00,42.27,42.28,42.25,42.27,29100.0,20.8617,20.8666,20.8518,20.8617,29100.0
2013-03-28 11:15:00,42.27,42.27,42.23,42.24,38400.0,20.8617,20.8617,20.8419,20.8468,38400.0
2013-03-28 11:20:00,42.25,42.26,42.23,42.26,32900.0,20.8518,20.8567,20.8419,20.8567,32900.0
2013-03-28 11:25:00,42.25,42.28,42.23,42.26,87200.0,20.8518,20.8666,20.8419,20.8567,87200.0
2013-03-28 11:30:00,42.26,42.27,42.22,42.23,59300.0,20.8567,20.8617,20.837,20.8419,59300.0
2013-03-28 11:35:00,42.23,42.26,42.23,42.26,23300.0,20.8419,20.8567,20.8419,20.8567,23300.0
2013-03-28 11:40:00,42.25,42.26,42.24,42.24,53600.0,20.8518,20.8567,20.8468,20.8468,53600.0
2013-03-28 11:45:00,42.25,42.26,42.24,42.25,26700.0,20.8518,20.8567,20.8468,20.8518,26700.0
2013-03-28 11:50:00,42.25,42.28,42.24,42.27,72700.0,20.8518,20.8666,20.8468,20.8617,72700.0
2013-03-28 11:55:00,42.26,42.27,42.22,42.22,52900.0,20.8567,20.8617,20.837,20.837,52900.0
2013-03-28 12:00:00,42.22,42.22,42.15,42.17,75400.0,20.837,20.837,20.8024,20.8123,75400.0
2013-03-28 12:05:00,42.16,42.17,42.07,42.08,82900.0,20.8074,20.8123,20.7629,20.7679,82900.0
2013-03-28 12:10:00,42.08,42.09,41.98,42.0,129900.0,20.7679,20.7728,20.7185,20.7284,129900.0
2013-03-28 12:15:00,42.0,42.01,41.97,41.97,84100.0,20.7284,20.7333,20.7136,20.7136,84100.0
2013-03-28 12:20:00,41.97,41.97,41.9,41.91,112700.0,20.7136,20.7136,20.679,20.684,112700.0
2013-03-28 12:25:00,41.91,41.93,41.85,41.89,187800.0,20.684,20.6939,20.6544,20.6741,187800.0
2013-03-28 12:30:00,41.9,42.04,41.9,42.0,174100.0,20.679,20.7481,20.679,20.7284,174100.0
2013-03-28 12:35:00,41.99,42.02,41.95,42.02,127100.0,20.7235,20.7383,20.7037,20.7383,127100.0
2013-03-28 12:40:00,42.03,42.09,42.03,42.07,46600.0,20.7432,20.7728,20.7432,20.7629,46600.0
2013-03-28 12:45:00,42.08,42.11,42.07,42.11,53600.0,20.7679,20.7827,20.7629,20.7827,53600.0
2013-03-28 12:50:00,42.11,42.14,42.1,42.12,58800.0,20.7827,20.7975,20.7778,20.7876,58800.0
2013-03-28 12:55:00,42.11,42.15,42.1,42.13,48700.0,20.7827,20.8024,20.7778,20.7926,48700.0
2013-03-28 13:00:00,42.12,42.15,42.12,42.14,45200.0,20.7876,20.8024,20.7876,20.7975,45200.0
2013-03-28 13:05:00,42.14,42.15,42.13,42.14,21000.0,20.7975,20.8024,20.7926,20.7975,21000.0
2013-03-28 13:10:00,42.13,42.14,42.13,42.13,23400.0,20.7926,20.7975,20.7926,20.7926,23400.0
2013-03-28 13:15:00,42.14,42.18,42.13,42.14,41600.0,20.7975,20.8172,20.7926,20.7975,41600.0
2013-03-28 13:20:00,42.14,42.18,42.14,42.17,51800.0,20.7975,20.8172,20.7975,20.8123,51800.0
2013-03-28 13:25:00,42.17,42.17,42.16,42.17,21900.0,20.8123,20.8123,20.8074,20.8123,21900.0
2013-03-28 13:30:00,42.17,42.19,42.16,42.18,38500.0,20.8123,20.8222,20.8074,20.8172,38500.0
2013-03-28 13:35:00,42.17,42.2,42.17,42.19,49300.0,20.8123,20.8271,20.8123,20.8222,49300.0
2013-03-28 13:40:00,42.2,42.2,42.17,42.18,46800.0,20.8271,20.8271,20.8123,20.8172,46800.0
2013-03-28 13:45:00,42.19,42.19,42.16,42.17,34100.0,20.8222,20.8222,20.8074,20.8123,34100.0
2013-03-28 13:50:00,42.16,42.19,42.14,42.18,59100.0,20.8074,20.8222,20.7975,20.8172,59100.0
2013-03-28 13:55:00,42.18,42.2,42.18,42.2,56400.0,20.8172,20.8271,20.8172,20.8271,56400.0
2013-03-28 14:00:00,42.2,42.24,42.2,42.24,56100.0,20.8271,20.8468,20.8271,20.8468,56100.0
2013-03-28 14:05:00,42.24,42.25,42.22,42.24,42700.0,20.8468,20.8518,20.837,20.8468,42700.0
2013-03-28 14:10:00,42.24,42.25,42.22,42.25,22500.0,20.8468,20.8518,20.837,20.8518,22500.0
2013-03-28 14:15:00,42.25,42.27,42.22,42.23,58400.0,20.8518,20.8617,20.837,20.8419,58400.0
2013-03-28 14:20:00,42.24,42.3,42.24,42.3,98100.0,20.8468,20.8765,20.8468,20.8765,98100.0
2013-03-28 14:25:00,42.3,42.3,42.28,42.29,35600.0,20.8765,20.8765,20.8666,20.8715,35600.0
2013-03-28 14:30:00,42.3,42.3,42.26,42.27,52500.0,20.8765,20.8765,20.8567,20.8617,52500.0
2013-03-28 14:35:00,42.27,42.31,42.27,42.31,33700.0,20.8617,20.8814,20.8617,20.8814,33700.0
2013-03-28 14:40:00,42.31,42.33,42.3,42.33,29600.0,20.8814,20.8913,20.8765,20.8913,29600.0
2013-03-28 14:45:00,42.32,42.34,42.32,42.33,70100.0,20.8863,20.8962,20.8863,20.8913,70100.0
2013-03-28 14:50:00,42.33,42.34,42.33,42.34,23200.0,20.8913,20.8962,20.8913,20.8962,23200.0
2013-03-28 14:55:00,42.34,42.39,42.33,42.37,148300.0,20.8962,20.9209,20.8913,20.911,148300.0
2013-03-28 15:00:00,42.36,42.37,42.34,42.35,69000.0,20.9061,20.911,20.8962,20.9011,69000.0
2013-03-28 15:05:00,42.36,42.37,42.29,42.31,111000.0,20.9061,20.911,20.8715,20.8814,111000.0
2013-03-28 15:10:00,42.31,42.33,42.3,42.33,40100.0,20.8814,20.8913,20.8765,20.8913,40100.0
2013-03-28 15:15:00,42.33,42.33,42.32,42.33,22400.0,20.8913,20.8913,20.8863,20.8913,22400.0
2013-03-28 15:20:00,42.33,42.36,42.32,42.34,77900.0,20.8913,20.9061,20.8863,20.8962,77900.0
2013-03-28 15:25:00,42.35,42.38,42.33,42.35,104600.0,20.9011,20.9159,20.8913,20.9011,104600.0
2013-03-28 15:30:00,42.35,42.35,42.31,42.33,61200.0,20.9011,20.9011,20.8814,20.8913,61200.0
2013-03-28 15:35:00,42.33,42.38,42.33,42.37,116600.0,20.8913,20.9159,20.8913,20.911,116600.0
2013-03-28 15:40:00,42.37,42.38,42.34,42.34,58700.0,20.911,20.9159,20.8962,20.8962,58700.0
2013-03-28 15:45:00,42.34,42.36,42.34,42.36,124000.0,20.8962,20.9061,20.8962,20.9061,124000.0
2013-03-28 15:50:00,42.35,42.4,42.35,42.37,308300.0,20.9011,20.9258,20.9011,20.911,308300.0
2013-03-28 15:55:00,42.37,42.38,42.29,42.34,273700.0,20.911,20.9159,20.8715,20.8962,273700.0
2013-04-01 09:30:00,42.35,42.4,42.26,42.3,121000.0,20.9011,20.9258,20.8567,20.8765,121000.0
2013-04-01 09:35:00,42.31,42.36,42.27,42.29,43800.0,20.8814,20.9061,20.8617,20.8715,43800.0
2013-04-01 09:40:00,42.28,42.31,42.17,42.22,78100.0,20.8666,20.8814,20.8123,20.837,78100.0
2013-04-01 09:45:00,42.21,42.23,42.05,42.08,99800.0,20.832,20.8419,20.7531,20.7679,99800.0
2013-04-01 09:50:00,42.08,42.08,42.02,42.03,102000.0,20.7679,20.7679,20.7383,20.7432,102000.0
2013-04-01 09:55:00,42.03,42.04,42.0,42.01,73400.0,20.7432,20.7481,20.7284,20.7333,73400.0
2013-04-01 10:00:00,42.0,42.02,41.92,41.94,124200.0,20.7284,20.7383,20.6889,20.6988,124200.0
2013-04-01 10:05:00,41.95,42.07,41.95,42.03,59600.0,20.7037,20.7629,20.7037,20.7432,59600.0
2013-04-01 10:10:00,42.04,42.11,42.03,42.06,30100.0,20.7481,20.7827,20.7432,20.758,30100.0
2013-04-01 10:15:00,42.07,42.11,42.06,42.07,65500.0,20.7629,20.7827,20.758,20.7629,65500.0
2013-04-01 10:20:00,42.07,42.07,42.03,42.03,36000.0,20.7629,20.7629,20.7432,20.7432,36000.0
2013-04-01 10:25:00,42.03,42.05,42.01,42.01,22900.0,20.7432,20.7531,20.7333,20.7333,22900.0
2013-04-01 10:30:00,42.01,42.01,41.96,41.97,66100.0,20.7333,20.7333,20.7087,20.7136,66100.0
2013-04-01 10:35:00,41.98,41.98,41.92,41.92,49300.0,20.7185,20.7185,20.6889,20.6889,49300.0
2013-04-01 10:40:00,41.92,41.93,41.92,41.92,31400.0,20.6889,20.6939,20.6889,20.6889,31400.0
2013-04-01 10:45:00,41.92,41.94,41.87,41.88,68700.0,20.6889,20.6988,20.6642,20.6692,68700.0
2013-04-01 10:50:00,41.88,41.9,41.83,41.86,58600.0,20.6692,20.679,20.6445,20.6593,58600.0
2013-04-01 10:55:00,41.86,41.91,41.85,41.91,80800.0,20.6593,20.684,20.6544,20.684,80800.0
2013-04-01 11:00:00,41.91,41.93,41.89,41.91,91100.0,20.684,20.6939,20.6741,20.684,91100.0
2013-04-01 11:05:00,41.91,41.97,41.91,41.93,51600.0,20.684,20.7136,20.684,20.6939,51600.0
2013-04-01 11:10:00,41.93,41.93,41.88,41.88,39800.0,20.6939,20.6939,20.6692,20.6692,39800.0
2013-04-01 11:15:00,41.89,41.9,41.87,41.9,37700.0,20.6741,20.679,20.6642,20.679,37700.0
2013-04-01 11:20:00,41.9,41.92,41.89,41.91,63900.0,20.679,20.6889,20.6741,20.684,63900.0
2013-04-01 11:25:00,41.91,41.96,41.9,41.95,26300.0,20.684,20.7087,20.679,20.7037,26300.0
2013-04-01 11:30:00,41.96,42.03,41.95,42.02,63900.0,20.7087,20.7432,20.7037,20.7383,63900.0
2013-04-01 11:35:00,42.02,42.03,42.0,42.01,28300.0,20.7383,20.7432,20.7284,20.7333,28300.0
2013-04-01 11:40:00,42.01,42.01,41.97,41.97,18100.0,20.7333,20.7333,20.7136,20.7136,18100.0
2013-04-01 11:45:00,41.97,41.99,41.96,41.97,26300.0,20.7136,20.7235,20.7087,20.7136,26300.0
2013-04-01 11:50:00,41.97,41.99,41.96,41.99,47500.0,20.7136,20.7235,20.7087,20.7235,47500.0
2013-04-01 11:55:00,41.99,42.02,41.99,42.0,30400.0,20.7235,20.7383,20.7235,20.7284,30400.0
2013-04-01 12:00:00,42.0,42.01,41.98,41.98,21500.0,20.7284,20.7333,20.7185,20.7185,21500.0
2013-04-01 12:05:00,41.99,42.03,41.98,42.03,23500.0,20.7235,20.7432,20.7185,20.7432,23500.0
2013-04-01 12:10:00,42.03,42.05,42.03,42.05,16100.0,20.7432,20.7531,20.7432,20.7531,16100.0
2013-04-01 12:15:00,42.05,42.07,42.04,42.05,26700.0,20.7531,20.7629,20.7481,20.7531,26700.0
2013-04-01 12:20:00,42.05,42.06,42.01,42.02,24700.0,20.7531,20.758,20.7333,20.7383,24700.0
2013-04-01 12:25:00,42.01,42.06,42.01,42.03,13100.0,20.7333,20.758,20.7333,20.7432,13100.0
2013-04-01 12:30:00,42.03,42.04,42.01,42.01,18200.0,20.7432,20.7481,20.7333,20.7333,18200.0
2013-04-01 12:35:00,42.02,42.05,42.01,42.04,49400.0,20.7383,20.7531,20.7333,20.7481,49400.0
2013-04-01 12:40:00,42.05,42.06,42.04,42.06,9100.0,20.7531,20.758,20.7481,20.758,9100.0
2013-04-01 12:45:00,42.05,42.07,42.05,42.07,5700.0,20.7531,20.7629,20.7531,20.7629,5700.0
2013-04-01 12:50:00,42.06,42.11,42.06,42.09,26600.0,20.758,20.7827,20.758,20.7728,26600.0
2013-04-01 12:55:00,42.09,42.1,42.08,42.09,11300.0,20.7728,20.7778,20.7679,20.7728,11300.0
2013-04-01 13:00:00,42.1,42.11,42.09,42.1,8900.0,20.7778,20.7827,20.7728,20.7778,8900.0
2013-04-01 13:05:00,42.1,42.12,42.1,42.11,10100.0,20.7778,20.7876,20.7778,20.7827,10100.0
2013-04-01 13:10:00,42.12,42.12,42.11,42.12,8500.0,20.7876,20.7876,20.7827,20.7876,8500.0
2013-04-01 13:15:00,42.11,42.12,42.11,42.11,7100.0,20.7827,20.7876,20.7827,20.7827,7100.0
2013-04-01 13:20:00,42.11,42.17,42.11,42.16,57600.0,20.7827,20.8123,20.7827,20.8074,57600.0
2013-04-01 13:25:00,42.17,42.2,42.16,42.18,26200.0,20.8123,20.8271,20.8074,20.8172,26200.0
2013-04-01 13:30:00,42.18,42.19,42.17,42.17,12000.0,20.8172,20.8222,20.8123,20.8123,12000.0
2013-04-01 13:35:00,42.17,42.18,42.16,42.17,9900.0,20.8123,20.8172,20.8074,20.8123,9900.0
2013-04-01 13:40:00,42.16,42.17,42.12,42.13,28100.0,20.8074,20.8123,20.7876,20.7926,28100.0
2013-04-01 13:45:00,42.13,42.13,42.12,42.12,15500.0,20.7926,20.7926,20.7876,20.7876,15500.0
2013-04-01 13:50:00,42.12,42.13,42.12,42.12,12800.0,20.7876,20.7926,20.7876,20.7876,12800.0
2013-04-01 13:55:00,42.12,42.13,42.09,42.11,28200.0,20.7876,20.7926,20.7728,20.7827,28200.0
2013-04-01 14:00:00,42.11,42.17,42.1,42.11,66000.0,20.7827,20.8123,20.7778,20.7827,66000.0
2013-04-01 14:05:00,42.11,42.15,42.11,42.15,17100.0,20.7827,20.8024,20.7827,20.8024,17100.0
2013-04-01 14:10:00,42.15,42.16,42.12,42.14,33500.0,20.8024,20.8074,20.7876,20.7975,33500.0
2013-04-01 14:15:00,42.14,42.15,42.09,42.09,14400.0,20.7975,20.8024,20.7728,20.7728,14400.0
2013-04-01 14:20:00,42.1,42.13,42.1,42.11,20600.0,20.7778,20.7926,20.7778,20.7827,20600.0
2013-04-01 14:25:00,42.11,42.11,42.09,42.1,41500.0,20.7827,20.7827,20.7728,20.7778,41500.0
2013-04-01 14:30:00,42.1,42.11,42.05,42.06,25500.0,20.7778,20.7827,20.7531,20.758,25500.0
2013-04-01 14:35:00,42.05,42.08,42.05,42.06,37200.0,20.7531,20.7679,20.7531,20.758,37200.0
2013-04-01 14:40:00,42.07,42.09,42.07,42.09,27100.0,20.7629,20.7728,20.7629,20.7728,27100.0
2013-04-01 14:45:00,42.09,42.12,42.08,42.1,27500.0,20.7728,20.7876,20.7679,20.7778,27500.0
2013-04-01 14:50:00,42.11,42.14,42.1,42.13,33500.0,20.7827,20.7975,20.7778,20.7926,33500.0
2013-04-01 14:55:00,42.13,42.14,42.11,42.11,21900.0,20.7926,20.7975,20.7827,20.7827,21900.0
2013-04-01 15:00:00,42.12,42.16,42.11,42.16,86000.0,20.7876,20.8074,20.7827,20.8074,86000.0
2013-04-01 15:05:00,42.15,42.18,42.15,42.18,92900.0,20.8024,20.8172,20.8024,20.8172,92900.0
2013-04-01 15:10:00,42.17,42.18,42.17,42.18,130400.0,20.8123,20.8172,20.8123,20.8172,130400.0
2013-04-01 15:15:00,42.18,42.18,42.13,42.14,91200.0,20.8172,20.8172,20.7926,20.7975,91200.0
2013-04-01 15:20:00,42.14,42.14,42.05,42.08,59900.0,20.7975,20.7975,20.7531,20.7679,59900.0
2013-04-01 15:25:00,42.08,42.08,42.05,42.05,24300.0,20.7679,20.7679,20.7531,20.7531,24300.0
2013-04-01 15:30:00,42.05,42.08,42.0,42.01,79500.0,20.7531,20.7679,20.7284,20.7333,79500.0
2013-04-01 15:35:00,42.01,42.03,41.97,41.99,60300.0,20.7333,20.7432,20.7136,20.7235,60300.0
2013-04-01 15:40:00,41.99,42.02,41.96,41.99,60200.0,20.7235,20.7383,20.7087,20.7235,60200.0
2013-04-01 15:45:00,41.99,42.02,41.97,42.01,121400.0,20.7235,20.7383,20.7136,20.7333,121400.0
2013-04-01 15:50:00,42.01,42.03,41.96,42.0,180500.0,20.7333,20.7432,20.7087,20.7284,180500.0
2013-04-01 15:55:00,42.0,42.02,41.96,42.01,270700.0,20.7284,20.7383,20.7087,20.7333,270700.0
2013-04-02 09:30:00,42.2,42.23,42.18,42.21,122600.0,20.8271,20.8419,20.8172,20.832,122600.0
2013-04-02 09:35:00,42.22,42.22,42.12,42.12,119300.0,20.837,20.837,20.7876,20.7876,119300.0
2013-04-02 09:40:00,42.12,42.2,42.12,42.19,107400.0,20.7876,20.8271,20.7876,20.8222,107400.0
2013-04-02 09:45:00,42.19,42.2,42.16,42.19,95800.0,20.8222,20.8271,20.8074,20.8222,95800.0
2013-04-02 09:50:00,42.18,42.21,42.18,42.21,84900.0,20.8172,20.832,20.8172,20.832,84900.0
2013-04-02 09:55:00,42.21,42.21,42.17,42.21,77500.0,20.832,20.832,20.8123,20.832,77500.0
2013-04-02 10:00:00,42.21,42.22,42.19,42.2,298400.0,20.832,20.837,20.8222,20.8271,298400.0
2013-04-02 10:05:00,42.21,42.21,42.18,42.19,41600.0,20.832,20.832,20.8172,20.8222,41600.0
2013-04-02 10:10:00,42.2,42.2,42.14,42.15,50200.0,20.8271,20.8271,20.7975,20.8024,50200.0
2013-04-02 10:15:00,42.15,42.18,42.14,42.16,31800.0,20.8024,20.8172,20.7975,20.8074,31800.0
2013-04-02 10:20:00,42.16,42.21,42.15,42.21,39400.0,20.8074,20.832,20.8024,20.832,39400.0
2013-04-02 10:25:00,42.21,42.22,42.19,42.19,21300.0,20.832,20.837,20.8222,20.8222,21300.0
2013-04-02 10:30:00,42.2,42.2,42.12,42.14,37300.0,20.8271,20.8271,20.7876,20.7975,37300.0
2013-04-02 10:35:00,42.14,42.2,42.13,42.19,45700.0,20.7975,20.8271,20.7926,20.8222,45700.0
2013-04-02 10:40:00,42.18,42.18,42.14,42.14,24400.0,20.8172,20.8172,20.7975,20.7975,24400.0
2013-04-02 10:45:00,42.15,42.2,42.15,42.19,46100.0,20.8024,20.8271,20.8024,20.8222,46100.0
2013-04-02 10:50:00,42.2,42.2,42.18,42.19,43100.0,20.8271,20.8271,20.8172,20.8222,43100.0
2013-04-02 10:55:00,42.19,42.21,42.18,42.19,49700.0,20.8222,20.832,20.8172,20.8222,49700.0
2013-04-02 11:00:00,42.19,42.21,42.16,42.19,48700.0,20.8222,20.832,20.8074,20.8222,48700.0
2013-04-02 11:05:00,42.2,42.21,42.17,42.18,32900.0,20.8271,20.832,20.8123,20.8172,32900.0
2013-04-02 11:10:00,42.18,42.18,42.15,42.15,58400.0,20.8172,20.8172,20.8024,20.8024,58400.0
2013-04-02 11:15:00,42.15,42.18,42.14,42.14,35700.0,20.8024,20.8172,20.7975,20.7975,35700.0
2013-04-02 11:20:00,42.14,42.18,42.13,42.15,48400.0,20.7975,20.8172,20.7926,20.8024,48400.0
2013-04-02 11:25:00,42.16,42.16,42.07,42.08,85300.0,20.8074,20.8074,20.7629,20.7679,85300.0
2013-04-02 11:30:00,42.08,42.09,42.05,42.05,66700.0,20.7679,20.7728,20.7531,20.7531,66700.0
2013-04-02 11:35:00,42.06,42.08,42.05,42.07,45900.0,20.758,20.7679,20.7531,20.7629,45900.0
2013-04-02 11:40:00,42.08,42.1,42.08,42.08,30700.0,20.7679,20.7778,20.7679,20.7679,30700.0
2013-04-02 11:45:00,42.08,42.09,42.06,42.08,23400.0,20.7679,20.7728,20.758,20.7679,23400.0
2013-04-02 11:50:00,42.08,42.08,42.06,42.07,11400.0,20.7679,20.7679,20.758,20.7629,11400.0
2013-04-02 11:55:00,42.08,42.1,42.07,42.09,17900.0,20.7679,20.7778,20.7629,20.7728,17900.0
2013-04-02 12:00:00,42.1,42.11,42.09,42.11,18000.0,20.7778,20.7827,20.7728,20.7827,18000.0
2013-04-02 12:05:00,42.11,42.12,42.11,42.12,27500.0,20.7827,20.7876,20.7827,20.7876,27500.0
2013-04-02 12:10:00,42.12,42.13,42.11,42.13,12000.0,20.7876,20.7926,20.7827,20.7926,12000.0
2013-04-02 12:15:00,42.13,42.15,42.12,42.15,24900.0,20.7926,20.8024,20.7876,20.8024,24900.0
2013-04-02 12:20:00,42.15,42.15,42.12,42.13,66600.0,20.8024,20.8024,20.7876,20.7926,66600.0
2013-04-02 12:25:00,42.13,42.13,42.11,42.12,31000.0,20.7926,20.7926,20.7827,20.7876,31000.0
2013-04-02 12:30:00,42.12,42.12,42.09,42.11,22100.0,20.7876,20.7876,20.7728,20.7827,22100.0
2013-04-02 12:35:00,42.11,42.15,42.11,42.15,57200.0,20.7827,20.8024,20.7827,20.8024,57200.0
2013-04-02 12:40:00,42.15,42.16,42.13,42.13,39100.0,20.8024,20.8074,20.7926,20.7926,39100.0
2013-04-02 12:45:00,42.14,42.15,42.13,42.15,14500.0,20.7975,20.8024,20.7926,20.8024,14500.0
2013-04-02 12:50:00,42.15,42.15,42.11,42.13,25500.0,20.8024,20.8024,20.7827,20.7926,25500.0
2013-04-02 12:55:00,42.13,42.13,42.11,42.12,23400.0,20.7926,20.7926,20.7827,20.7876,23400.0
2013-04-02 13:00:00,42.12,42.13,42.12,42.13,16800.0,20.7876,20.7926,20.7876,20.7926,16800.0
2013-04-02 13:05:00,42.13,42.13,42.1,42.11,53200.0,20.7926,20.7926,20.7778,20.7827,53200.0
2013-04-02 13:10:00,42.11,42.11,42.09,42.09,23400.0,20.7827,20.7827,20.7728,20.7728,23400.0
2013-04-02 13:15:00,42.1,42.11,42.09,42.1,25500.0,20.7778,20.7827,20.7728,20.7778,25500.0
2013-04-02 13:20:00,42.1,42.11,42.09,42.1,19400.0,20.7778,20.7827,20.7728,20.7778,19400.0
2013-04-02 13:25:00,42.1,42.11,42.06,42.09,62200.0,20.7778,20.7827,20.758,20.7728,62200.0
2013-04-02 13:30:00,42.09,42.12,42.09,42.12,34900.0,20.7728,20.7876,20.7728,20.7876,34900.0
2013-04-02 13:35:00,42.12,42.14,42.12,42.14,34100.0,20.7876,20.7975,20.7876,20.7975,34100.0
2013-04-02 13:40:00,42.14,42.16,42.13,42.16,204500.0,20.7975,20.8074,20.7926,20.8074,204500.0
2013-04-02 13:45:00,42.16,42.16,42.15,42.16,47000.0,20.8074,20.8074,20.8024,20.8074,47000.0
2013-04-02 13:50:00,42.16,42.17,42.15,42.16,27500.0,20.8074,20.8123,20.8024,20.8074,27500.0
2013-04-02 13:55:00,42.16,42.16,42.15,42.16,54500.0,20.8074,20.8074,20.8024,20.8074,54500.0
2013-04-02 14:00:00,42.16,42.16,42.15,42.16,22100.0,20.8074,20.8074,20.8024,20.8074,22100.0
2013-04-02 14:05:00,42.16,42.16,42.13,42.15,244700.0,20.8074,20.8074,20.7926,20.8024,244700.0
2013-04-02 14:10:00,42.14,42.16,42.14,42.15,75200.0,20.7975,20.8074,20.7975,20.8024,75200.0
2013-04-02 14:15:00,42.15,42.16,42.14,42.14,156100.0,20.8024,20.8074,20.7975,20.7975,156100.0
2013-04-02 14:20:00,42.15,42.15,42.14,42.15,25100.0,20.8024,20.8024,20.7975,20.8024,25100.0
2013-04-02 14:25:00,42.15,42.15,42.11,42.12,111300.0,20.8024,20.8024,20.7827,20.7876,111300.0
2013-04-02 14:30:00,42.13,42.14,42.13,42.13,192700.0,20.7926,20.7975,20.7926,20.7926,192700.0
2013-04-02 14:35:00,42.13,42.14,42.1,42.14,89700.0,20.7926,20.7975,20.7778,20.7975,89700.0
2013-04-02 14:40:00,42.14,42.15,42.13,42.14,108700.0,20.7975,20.8024,20.7926,20.7975,108700.0
2013-04-02 14:45:00,42.13,42.16,42.12,42.13,100300.0,20.7926,20.8074,20.7876,20.7926,100300.0
2013-04-02 14:50:00,42.13,42.14,42.13,42.13,59200.0,20.7926,20.7975,20.7926,20.7926,59200.0
2013-04-02 14:55:00,42.13,42.14,42.13,42.13,58900.0,20.7926,20.7975,20.7926,20.7926,58900.0
2013-04-02 15:00:00,42.13,42.14,42.12,42.14,79100.0,20.7926,20.7975,20.7876,20.7975,79100.0
2013-04-02 15:05:00,42.14,42.16,42.13,42.15,99100.0,20.7975,20.8074,20.7926,20.8024,99100.0
2013-04-02 15:10:00,42.15,42.16,42.13,42.15,169000.0,20.8024,20.8074,20.7926,20.8024,169000.0
2013-04-02 15:15:00,42.15,42.15,42.12,42.14,28400.0,20.8024,20.8024,20.7876,20.7975,28400.0
2013-04-02 15:20:00,42.14,42.14,42.12,42.13,337800.0,20.7975,20.7975,20.7876,20.7926,337800.0
2013-04-02 15:25:00,42.12,42.14,42.12,42.14,69500.0,20.7876,20.7975,20.7876,20.7975,69500.0
2013-04-02 15:30:00,42.14,42.14,42.13,42.14,34900.0,20.7975,20.7975,20.7926,20.7975,34900.0
2013-04-02 15:35:00,42.14,42.14,42.12,42.14,101500.0,20.7975,20.7975,20.7876,20.7975,101500.0
2013-04-02 15:40:00,42.14,42.15,42.12,42.14,204900.0,20.7975,20.8024,20.7876,20.7975,204900.0
2013-04-02 15:45:00,42.13,42.14,42.12,42.13,110000.0,20.7926,20.7975,20.7876,20.7926,110000.0
2013-04-02 15:50:00,42.14,42.15,42.13,42.13,96800.0,20.7975,20.8024,20.7926,20.7926,96800.0
2013-04-02 15:55:00,42.13,42.16,42.13,42.15,446200.0,20.7926,20.8074,20.7926,20.8024,446200.0
2013-04-03 09:30:00,42.23,42.25,42.21,42.23,226200.0,20.8419,20.8518,20.832,20.8419,226200.0
2013-04-03 09:35:00,42.24,42.28,42.22,42.28,81300.0,20.8468,20.8666,20.837,20.8666,81300.0
2013-04-03 09:40:00,42.27,42.3,42.26,42.28,107500.0,20.8617,20.8765,20.8567,20.8666,107500.0
2013-04-03 09:45:00,42.28,42.28,42.23,42.25,87300.0,20.8666,20.8666,20.8419,20.8518,87300.0
2013-04-03 09:50:00,42.24,42.26,42.17,42.18,216600.0,20.8468,20.8567,20.8123,20.8172,216600.0
2013-04-03 09:55:00,42.18,42.21,42.17,42.21,42500.0,20.8172,20.832,20.8123,20.832,42500.0
2013-04-03 10:00:00,42.21,42.24,42.18,42.19,103300.0,20.832,20.8468,20.8172,20.8222,103300.0
2013-04-03 10:05:00,42.19,42.22,42.16,42.21,46300.0,20.8222,20.837,20.8074,20.832,46300.0
2013-04-03 10:10:00,42.22,42.23,42.17,42.19,33700.0,20.837,20.8419,20.8123,20.8222,33700.0
2013-04-03 10:15:00,42.19,42.23,42.18,42.22,33200.0,20.8222,20.8419,20.8172,20.837,33200.0
2013-04-03 10:20:00,42.22,42.25,42.2,42.24,22300.0,20.837,20.8518,20.8271,20.8468,22300.0
2013-04-03 10:25:00,42.25,42.25,42.21,42.21,25800.0,20.8518,20.8518,20.832,20.832,25800.0
2013-04-03 10:30:00,42.21,42.21,42.16,42.18,44500.0,20.832,20.832,20.8074,20.8172,44500.0
2013-04-03 10:35:00,42.19,42.23,42.16,42.19,65300.0,20.8222,20.8419,20.8074,20.8222,65300.0
2013-04-03 10:40:00,42.18,42.21,42.17,42.17,40200.0,20.8172,20.832,20.8123,20.8123,40200.0
2013-04-03 10:45:00,42.18,42.18,42.13,42.13,43300.0,20.8172,20.8172,20.7926,20.7926,43300.0
2013-04-03 10:50:00,42.14,42.15,42.13,42.13,22100.0,20.7975,20.8024,20.7926,20.7926,22100.0
2013-04-03 10:55:00,42.14,42.14,42.05,42.06,90200.0,20.7975,20.7975,20.7531,20.758,90200.0
2013-04-03 11:00:00,42.06,42.11,42.06,42.11,119800.0,20.758,20.7827,20.758,20.7827,119800.0
2013-04-03 11:05:00,42.11,42.12,42.07,42.09,46200.0,20.7827,20.7876,20.7629,20.7728,46200.0
2013-04-03 11:10:00,42.09,42.14,42.05,42.14,41500.0,20.7728,20.7975,20.7531,20.7975,41500.0
2013-04-03 11:15:00,42.15,42.15,42.06,42.07,46700.0,20.8024,20.8024,20.758,20.7629,46700.0
2013-04-03 11:20:00,42.07,42.13,42.07,42.11,26200.0,20.7629,20.7926,20.7629,20.7827,26200.0
2013-04-03 11:25:00,42.1,42.15,42.1,42.12,29800.0,20.7778,20.8024,20.7778,20.7876,29800.0
2013-04-03 11:30:00,42.13,42.14,42.08,42.09,75900.0,20.7926,20.7975,20.7679,20.7728,75900.0
2013-04-03 11:35:00,42.08,42.09,42.07,42.08,29800.0,20.7679,20.7728,20.7629,20.7679,29800.0
2013-04-03 11:40:00,42.08,42.08,42.05,42.06,44200.0,20.7679,20.7679,20.7531,20.758,44200.0
2013-04-03 11:45:00,42.05,42.07,42.04,42.06,82800.0,20.7531,20.7629,20.7481,20.758,82800.0
2013-04-03 11:50:00,42.06,42.07,42.05,42.05,57900.0,20.758,20.7629,20.7531,20.7531,57900.0
2013-04-03 11:55:00,42.05,42.06,42.04,42.05,30900.0,20.7531,20.758,20.7481,20.7531,30900.0
2013-04-03 12:00:00,42.05,42.05,42.02,42.03,47700.0,20.7531,20.7531,20.7383,20.7432,47700.0
2013-04-03 12:05:00,42.03,42.04,41.93,42.01,237600.0,20.7432,20.7481,20.6939,20.7333,237600.0
2013-04-03 12:10:00,42.01,42.01,41.97,42.0,61900.0,20.7333,20.7333,20.7136,20.7284,61900.0
2013-04-03 12:15:00,41.99,42.0,41.93,41.93,38800.0,20.7235,20.7284,20.6939,20.6939,38800.0
2013-04-03 12:20:00,41.93,41.97,41.92,41.94,69200.0,20.6939,20.7136,20.6889,20.6988,69200.0
2013-04-03 12:25:00,41.93,41.94,41.91,41.92,52600.0,20.6939,20.6988,20.684,20.6889,52600.0
2013-04-03 12:30:00,41.92,41.94,41.91,41.93,12800.0,20.6889,20.6988,20.684,20.6939,12800.0
2013-04-03 12:35:00,41.93,41.94,41.91,41.91,32400.0,20.6939,20.6988,20.684,20.684,32400.0
2013-04-03 12:40:00,41.92,41.93,41.91,41.92,30000.0,20.6889,20.6939,20.684,20.6889,30000.0
2013-04-03 12:45:00,41.91,41.93,41.9,41.91,40800.0,20.684,20.6939,20.679,20.684,40800.0
2013-04-03 12:50:00,41.91,41.94,41.9,41.93,20200.0,20.684,20.6988,20.679,20.6939,20200.0
2013-04-03 12:55:00,41.92,41.95,41.91,41.92,21900.0,20.6889,20.7037,20.684,20.6889,21900.0
2013-04-03 13:00:00,41.91,41.93,41.91,41.92,25900.0,20.684,20.6939,20.684,20.6889,25900.0
2013-04-03 13:05:00,41.93,41.93,41.9,41.91,40900.0,20.6939,20.6939,20.679,20.684,40900.0
2013-04-03 13:10:00,41.91,41.97,41.91,41.95,57500.0,20.684,20.7136,20.684,20.7037,57500.0
2013-04-03 13:15:00,41.95,42.01,41.94,41.98,59900.0,20.7037,20.7333,20.6988,20.7185,59900.0
2013-04-03 13:20:00,41.98,41.98,41.93,41.93,114500.0,20.7185,20.7185,20.6939,20.6939,114500.0
2013-04-03 13:25:00,41.93,42.01,41.92,42.0,60800.0,20.6939,20.7333,20.6889,20.7284,60800.0
2013-04-03 13:30:00,42.0,42.02,41.95,41.98,120600.0,20.7284,20.7383,20.7037,20.7185,120600.0
2013-04-03 13:35:00,41.98,41.98,41.91,41.93,165900.0,20.7185,20.7185,20.684,20.6939,165900.0
2013-04-03 13:40:00,41.93,41.95,41.9,41.91,83400.0,20.6939,20.7037,20.679,20.684,83400.0
2013-04-03 13:45:00,41.9,41.92,41.89,41.9,99200.0,20.679,20.6889,20.6741,20.679,99200.0
2013-04-03 13:50:00,41.9,41.91,41.86,41.88,155100.0,20.679,20.684,20.6593,20.6692,155100.0
2013-04-03 13:55:00,41.89,41.89,41.87,41.88,81100.0,20.6741,20.6741,20.6642,20.6692,81100.0
2013-04-03 14:00:00,41.87,41.88,41.83,41.84,111400.0,20.6642,20.6692,20.6445,20.6494,111400.0
2013-04-03 14:05:00,41.84,41.86,41.83,41.85,135000.0,20.6494,20.6593,20.6445,20.6544,135000.0
2013-04-03 14:10:00,41.86,41.94,41.84,41.94,125700.0,20.6593,20.6988,20.6494,20.6988,125700.0
2013-04-03 14:15:00,41.94,41.96,41.91,41.93,52600.0,20.6988,20.7087,20.684,20.6939,52600.0
2013-04-03 14:20:00,41.93,41.94,41.89,41.9,42500.0,20.6939,20.6988,20.6741,20.679,42500.0
2013-04-03 14:25:00,41.9,41.92,41.88,41.91,53800.0,20.679,20.6889,20.6692,20.684,53800.0
2013-04-03 14:30:00,41.9,41.91,41.88,41.89,33900.0,20.679,20.684,20.6692,20.6741,33900.0
2013-04-03 14:35:00,41.89,41.91,41.88,41.91,35000.0,20.6741,20.684,20.6692,20.684,35000.0
2013-04-03 14:40:00,41.91,41.98,41.9,41.96,110800.0,20.684,20.7185,20.679,20.7087,110800.0
2013-04-03 14:45:00,41.96,42.0,41.96,41.98,22100.0,20.7087,20.7284,20.7087,20.7185,22100.0
2013-04-03 14:50:00,41.98,42.02,41.98,42.0,26900.0,20.7185,20.7383,20.7185,20.7284,26900.0
2013-04-03 14:55:00,42.0,42.01,41.97,41.98,30200.0,20.7284,20.7333,20.7136,20.7185,30200.0
2013-04-03 15:00:00,41.98,41.99,41.94,41.94,43100.0,20.7185,20.7235,20.6988,20.6988,43100.0
2013-04-03 15:05:00,41.93,41.97,41.92,41.95,55000.0,20.6939,20.7136,20.6889,20.7037,55000.0
2013-04-03 15:10:00,41.95,42.0,41.94,41.98,84400.0,20.7037,20.7284,20.6988,20.7185,84400.0
2013-04-03 15:15:00,41.99,42.0,41.93,41.94,240200.0,20.7235,20.7284,20.6939,20.6988,240200.0
2013-04-03 15:20:00,41.95,41.96,41.94,41.95,45000.0,20.7037,20.7087,20.6988,20.7037,45000.0
2013-04-03 15:25:00,41.95,41.95,41.92,41.93,41000.0,20.7037,20.7037,20.6889,20.6939,41000.0
2013-04-03 15:30:00,41.92,41.93,41.84,41.86,57300.0,20.6889,20.6939,20.6494,20.6593,57300.0
2013-04-03 15:35:00,41.86,41.89,41.8,41.82,90000.0,20.6593,20.6741,20.6297,20.6396,90000.0
2013-04-03 15:40:00,41.82,41.9,41.79,41.89,98400.0,20.6396,20.679,20.6248,20.6741,98400.0
2013-04-03 15:45:00,41.9,41.95,41.88,41.92,120500.0,20.679,20.7037,20.6692,20.6889,120500.0
2013-04-03 15:50:00,41.92,41.94,41.87,41.92,138000.0,20.6889,20.6988,20.6642,20.6889,138000.0
2013-04-03 15:55:00,41.93,41.95,41.88,41.88,148400.0,20.6939,20.7037,20.6692,20.6692,148400.0
2013-04-04 09:30:00,41.45,41.49,41.41,41.42,399300.0,20.457,20.4767,20.4372,20.4421,399300.0
2013-04-04 09:35:00,41.43,41.43,41.35,41.42,355400.0,20.4471,20.4471,20.4076,20.4421,355400.0
2013-04-04 09:40:00,41.42,41.51,41.42,41.46,138200.0,20.4421,20.4866,20.4421,20.4619,138200.0
2013-04-04 09:45:00,41.46,41.55,41.45,41.49,128700.0,20.4619,20.5063,20.457,20.4767,128700.0
2013-04-04 09:50:00,41.49,41.53,41.42,41.46,80000.0,20.4767,20.4964,20.4421,20.4619,80000.0
2013-04-04 09:55:00,41.46,41.55,41.46,41.53,221800.0,20.4619,20.5063,20.4619,20.4964,221800.0
2013-04-04 10:00:00,41.54,41.61,41.53,41.58,117200.0,20.5014,20.5359,20.4964,20.5211,117200.0
2013-04-04 10:05:00,41.59,41.6,41.54,41.55,105700.0,20.526,20.531,20.5014,20.5063,105700.0
2013-04-04 10:10:00,41.55,41.55,41.48,41.49,93300.0,20.5063,20.5063,20.4718,20.4767,93300.0
2013-04-04 10:15:00,41.48,41.49,41.4,41.41,72600.0,20.4718,20.4767,20.4323,20.4372,72600.0
2013-04-04 10:20:00,41.4,41.41,41.31,41.35,118100.0,20.4323,20.4372,20.3879,20.4076,118100.0
2013-04-04 10:25:00,41.35,41.35,41.24,41.26,148100.0,20.4076,20.4076,20.3533,20.3632,148100.0
2013-04-04 10:30:00,41.26,41.36,41.25,41.33,82800.0,20.3632,20.4125,20.3582,20.3977,82800.0
2013-04-04 10:35:00,41.33,41.33,41.25,41.29,92600.0,20.3977,20.3977,20.3582,20.378,92600.0
2013-04-04 10:40:00,41.28,41.33,41.28,41.28,100600.0,20.3731,20.3977,20.3731,20.3731,100600.0
2013-04-04 10:45:00,41.27,41.29,41.2,41.21,79400.0,20.3681,20.378,20.3336,20.3385,79400.0
2013-04-04 10:50:00,41.21,41.32,41.2,41.31,84200.0,20.3385,20.3928,20.3336,20.3879,84200.0
2013-04-04 10:55:00,41.3,41.35,41.26,41.28,66900.0,20.3829,20.4076,20.3632,20.3731,66900.0
2013-04-04 11:00:00,41.28,41.29,41.23,41.25,62000.0,20.3731,20.378,20.3484,20.3582,62000.0
2013-04-04 11:05:00,41.25,41.26,41.21,41.23,42100.0,20.3582,20.3632,20.3385,20.3484,42100.0
2013-04-04 11:10:00,41.22,41.25,41.22,41.23,298200.0,20.3434,20.3582,20.3434,20.3484,298200.0
2013-04-04 11:15:00,41.23,41.26,41.21,41.23,72900.0,20.3484,20.3632,20.3385,20.3484,72900.0
2013-04-04 11:20:00,41.24,41.29,41.22,41.28,62100.0,20.3533,20.378,20.3434,20.3731,62100.0
2013-04-04 11:25:00,41.27,41.36,41.26,41.35,49200.0,20.3681,20.4125,20.3632,20.4076,49200.0
2013-04-04 11:30:00,41.35,41.35,41.3,41.32,83700.0,20.4076,20.4076,20.3829,20.3928,83700.0
2013-04-04 11:35:00,41.32,41.32,41.27,41.27,31800.0,20.3928,20.3928,20.3681,20.3681,31800.0
2013-04-04 11:40:00,41.27,41.3,41.27,41.29,20500.0,20.3681,20.3829,20.3681,20.378,20500.0
2013-04-04 11:45:00,41.3,41.3,41.24,41.28,36200.0,20.3829,20.3829,20.3533,20.3731,36200.0
2013-04-04 11:50:00,41.28,41.29,41.26,41.28,21000.0,20.3731,20.378,20.3632,20.3731,21000.0
2013-04-04 11:55:00,41.28,41.3,41.27,41.27,33400.0,20.3731,20.3829,20.3681,20.3681,33400.0
2013-04-04 12:00:00,41.28,41.28,41.23,41.25,49900.0,20.3731,20.3731,20.3484,20.3582,49900.0
2013-04-04 12:05:00,41.24,41.26,41.22,41.24,41600.0,20.3533,20.3632,20.3434,20.3533,41600.0
2013-04-04 12:10:00,41.24,41.24,41.22,41.23,37200.0,20.3533,20.3533,20.3434,20.3484,37200.0
2013-04-04 12:15:00,41.22,41.24,41.22,41.24,20300.0,20.3434,20.3533,20.3434,20.3533,20300.0
2013-04-04 12:20:00,41.24,41.28,41.22,41.25,45400.0,20.3533,20.3731,20.3434,20.3582,45400.0
2013-04-04 12:25:00,41.25,41.33,41.24,41.32,46200.0,20.3582,20.3977,20.3533,20.3928,46200.0
2013-04-04 12:30:00,41.32,41.34,41.3,41.32,57400.0,20.3928,20.4027,20.3829,20.3928,57400.0
2013-04-04 12:35:00,41.32,41.33,41.27,41.3,57700.0,20.3928,20.3977,20.3681,20.3829,57700.0
2013-04-04 12:40:00,41.29,41.32,41.27,41.31,32800.0,20.378,20.3928,20.3681,20.3879,32800.0
2013-04-04 12:45:00,41.31,41.31,41.25,41.27,32900.0,20.3879,20.3879,20.3582,20.3681,32900.0
2013-04-04 12:50:00,41.26,41.26,41.22,41.25,25900.0,20.3632,20.3632,20.3434,20.3582,25900.0
2013-04-04 12:55:00,41.24,41.27,41.23,41.25,33000.0,20.3533,20.3681,20.3484,20.3582,33000.0
2013-04-04 13:00:00,41.25,41.26,41.23,41.25,22200.0,20.3582,20.3632,20.3484,20.3582,22200.0
2013-04-04 13:05:00,41.24,41.26,41.2,41.22,34800.0,20.3533,20.3632,20.3336,20.3434,34800.0
2013-04-04 13:10:00,41.22,41.22,41.19,41.2,29400.0,20.3434,20.3434,20.3286,20.3336,29400.0
2013-04-04 13:15:00,41.2,41.23,41.18,41.23,51600.0,20.3336,20.3484,20.3237,20.3484,51600.0
2013-04-04 13:20:00,41.23,41.25,41.21,41.25,20300.0,20.3484,20.3582,20.3385,20.3582,20300.0
2013-04-04 13:25:00,41.25,41.27,41.23,41.26,25700.0,20.3582,20.3681,20.3484,20.3632,25700.0
2013-04-04 13:30:00,41.26,41.27,41.23,41.27,29700.0,20.3632,20.3681,20.3484,20.3681,29700.0
2013-04-04 13:35:00,41.27,41.29,41.25,41.28,36100.0,20.3681,20.378,20.3582,20.3731,36100.0
2013-04-04 13:40:00,41.28,41.33,41.28,41.33,53100.0,20.3731,20.3977,20.3731,20.3977,53100.0
2013-04-04 13:45:00,41.33,41.35,41.31,41.33,68500.0,20.3977,20.4076,20.3879,20.3977,68500.0
2013-04-04 13:50:00,41.33,41.33,41.31,41.32,23100.0,20.3977,20.3977,20.3879,20.3928,23100.0
2013-04-04 13:55:00,41.32,41.35,41.32,41.34,25400.0,20.3928,20.4076,20.3928,20.4027,25400.0
2013-04-04 14:00:00,41.35,41.35,41.33,41.35,22400.0,20.4076,20.4076,20.3977,20.4076,22400.0
2013-04-04 14:05:00,41.35,41.38,41.34,41.36,29200.0,20.4076,20.4224,20.4027,20.4125,29200.0
2013-04-04 14:10:00,41.36,41.36,41.31,41.34,48900.0,20.4125,20.4125,20.3879,20.4027,48900.0
2013-04-04 14:15:00,41.34,41.38,41.34,41.36,64800.0,20.4027,20.4224,20.4027,20.4125,64800.0
2013-04-04 14:20:00,41.36,41.41,41.33,41.41,70900.0,20.4125,20.4372,20.3977,20.4372,70900.0
2013-04-04 14:25:00,41.4,41.44,41.36,41.43,39300.0,20.4323,20.452,20.4125,20.4471,39300.0
2013-04-04 14:30:00,41.43,41.43,41.37,41.39,34800.0,20.4471,20.4471,20.4175,20.4273,34800.0
2013-04-04 14:35:00,41.39,41.4,41.35,41.37,27000.0,20.4273,20.4323,20.4076,20.4175,27000.0
2013-04-04 14:40:00,41.36,41.38,41.33,41.36,34800.0,20.4125,20.4224,20.3977,20.4125,34800.0
2013-04-04 14:45:00,41.36,41.37,41.34,41.36,24400.0,20.4125,20.4175,20.4027,20.4125,24400.0
2013-04-04 14:50:00,41.35,41.36,41.33,41.35,38000.0,20.4076,20.4125,20.3977,20.4076,38000.0
2013-04-04 14:55:00,41.35,41.35,41.32,41.32,18200.0,20.4076,20.4076,20.3928,20.3928,18200.0
2013-04-04 15:00:00,41.33,41.35,41.32,41.35,25500.0,20.3977,20.4076,20.3928,20.4076,25500.0
2013-04-04 15:05:00,41.35,41.36,41.31,41.32,38800.0,20.4076,20.4125,20.3879,20.3928,38800.0
2013-04-04 15:10:00,41.31,41.33,41.31,41.32,23100.0,20.3879,20.3977,20.3879,20.3928,23100.0
2013-04-04 15:15:00,41.32,41.33,41.28,41.3,67600.0,20.3928,20.3977,20.3731,20.3829,67600.0
2013-04-04 15:20:00,41.31,41.31,41.28,41.29,35600.0,20.3879,20.3879,20.3731,20.378,35600.0
2013-04-04 15:25:00,41.29,41.3,41.28,41.29,41700.0,20.378,20.3829,20.3731,20.378,41700.0
2013-04-04 15:30:00,41.29,41.31,41.27,41.28,43300.0,20.378,20.3879,20.3681,20.3731,43300.0
2013-04-04 15:35:00,41.27,41.3,41.27,41.27,56100.0,20.3681,20.3829,20.3681,20.3681,56100.0
2013-04-04 15:40:00,41.28,41.31,41.27,41.3,75600.0,20.3731,20.3879,20.3681,20.3829,75600.0
2013-04-04 15:45:00,41.3,41.3,41.25,41.25,102300.0,20.3829,20.3829,20.3582,20.3582,102300.0
2013-04-04 15:50:00,41.26,41.31,41.25,41.3,105500.0,20.3632,20.3879,20.3582,20.3829,105500.0
2013-04-04 15:55:00,41.29,41.3,41.27,41.29,176000.0,20.378,20.3829,20.3681,20.378,176000.0
2013-04-05 09:30:00,41.05,41.09,41.02,41.08,143100.0,20.2595,20.2793,20.2447,20.2743,143100.0
2013-04-05 09:35:00,41.08,41.13,41.06,41.12,92100.0,20.2743,20.299,20.2645,20.2941,92100.0
2013-04-05 09:40:00,41.1,41.11,41.06,41.06,70800.0,20.2842,20.2892,20.2645,20.2645,70800.0
2013-04-05 09:45:00,41.07,41.07,41.0,41.07,102300.0,20.2694,20.2694,20.2349,20.2694,102300.0
2013-04-05 09:50:00,41.06,41.06,41.0,41.03,103500.0,20.2645,20.2645,20.2349,20.2497,103500.0
2013-04-05 09:55:00,41.02,41.09,41.01,41.01,125000.0,20.2447,20.2793,20.2398,20.2398,125000.0
2013-04-05 10:00:00,41.01,41.07,41.0,41.07,122100.0,20.2398,20.2694,20.2349,20.2694,122100.0
2013-04-05 10:05:00,41.06,41.07,41.02,41.07,74000.0,20.2645,20.2694,20.2447,20.2694,74000.0
2013-04-05 10:10:00,41.07,41.07,41.02,41.03,71500.0,20.2694,20.2694,20.2447,20.2497,71500.0
2013-04-05 10:15:00,41.03,41.04,41.01,41.03,84100.0,20.2497,20.2546,20.2398,20.2497,84100.0
2013-04-05 10:20:00,41.03,41.11,41.03,41.1,73600.0,20.2497,20.2892,20.2497,20.2842,73600.0
2013-04-05 10:25:00,41.1,41.16,41.1,41.11,54300.0,20.2842,20.3138,20.2842,20.2892,54300.0
2013-04-05 10:30:00,41.12,41.15,41.08,41.08,69500.0,20.2941,20.3089,20.2743,20.2743,69500.0
2013-04-05 10:35:00,41.08,41.09,41.06,41.08,28200.0,20.2743,20.2793,20.2645,20.2743,28200.0
2013-04-05 10:40:00,41.08,41.11,41.06,41.09,33400.0,20.2743,20.2892,20.2645,20.2793,33400.0
2013-04-05 10:45:00,41.08,41.15,41.08,41.14,31500.0,20.2743,20.3089,20.2743,20.304,31500.0
2013-04-05 10:50:00,41.15,41.22,41.13,41.21,31700.0,20.3089,20.3434,20.299,20.3385,31700.0
2013-04-05 10:55:00,41.22,41.25,41.21,41.21,34400.0,20.3434,20.3582,20.3385,20.3385,34400.0
2013-04-05 11:00:00,41.21,41.23,41.2,41.22,33400.0,20.3385,20.3484,20.3336,20.3434,33400.0
2013-04-05 11:05:00,41.22,41.23,41.18,41.21,24400.0,20.3434,20.3484,20.3237,20.3385,24400.0
2013-04-05 11:10:00,41.2,41.27,41.19,41.26,23900.0,20.3336,20.3681,20.3286,20.3632,23900.0
2013-04-05 11:15:00,41.27,41.28,41.25,41.27,50600.0,20.3681,20.3731,20.3582,20.3681,50600.0
2013-04-05 11:20:00,41.27,41.3,41.25,41.28,57600.0,20.3681,20.3829,20.3582,20.3731,57600.0
2013-04-05 11:25:00,41.28,41.3,41.26,41.27,38400.0,20.3731,20.3829,20.3632,20.3681,38400.0
2013-04-05 11:30:00,41.26,41.3,41.24,41.25,123300.0,20.3632,20.3829,20.3533,20.3582,123300.0
2013-04-05 11:35:00,41.24,41.26,41.22,41.24,55800.0,20.3533,20.3632,20.3434,20.3533,55800.0
2013-04-05 11:40:00,41.24,41.25,41.22,41.24,19600.0,20.3533,20.3582,20.3434,20.3533,19600.0
2013-04-05 11:45:00,41.24,41.3,41.24,41.3,31600.0,20.3533,20.3829,20.3533,20.3829,31600.0
2013-04-05 11:50:00,41.3,41.33,41.28,41.32,25200.0,20.3829,20.3977,20.3731,20.3928,25200.0
2013-04-05 11:55:00,41.33,41.34,41.28,41.3,58200.0,20.3977,20.4027,20.3731,20.3829,58200.0
2013-04-05 12:00:00,41.29,41.3,41.26,41.3,25000.0,20.378,20.3829,20.3632,20.3829,25000.0
2013-04-05 12:05:00,41.29,41.3,41.25,41.26,65800.0,20.378,20.3829,20.3582,20.3632,65800.0
2013-04-05 12:10:00,41.26,41.3,41.25,41.29,63800.0,20.3632,20.3829,20.3582,20.378,63800.0
2013-04-05 12:15:00,41.29,41.31,41.27,41.28,23600.0,20.378,20.3879,20.3681,20.3731,23600.0
2013-04-05 12:20:00,41.27,41.29,41.22,41.24,31700.0,20.3681,20.378,20.3434,20.3533,31700.0
2013-04-05 12:25:00,41.24,41.28,41.24,41.27,23300.0,20.3533,20.3731,20.3533,20.3681,23300.0
2013-04-05 12:30:00,41.28,41.31,41.28,41.3,32700.0,20.3731,20.3879,20.3731,20.3829,32700.0
2013-04-05 12:35:00,41.3,41.32,41.29,41.31,15200.0,20.3829,20.3928,20.378,20.3879,15200.0
2013-04-05 12:40:00,41.32,41.33,41.3,41.3,28600.0,20.3928,20.3977,20.3829,20.3829,28600.0
2013-04-05 12:45:00,41.31,41.38,41.3,41.38,58900.0,20.3879,20.4224,20.3829,20.4224,58900.0
2013-04-05 12:50:00,41.38,41.39,41.35,41.36,45800.0,20.4224,20.4273,20.4076,20.4125,45800.0
2013-04-05 12:55:00,41.37,41.37,41.32,41.33,35400.0,20.4175,20.4175,20.3928,20.3977,35400.0
2013-04-05 13:00:00,41.33,41.33,41.3,41.31,24700.0,20.3977,20.3977,20.3829,20.3879,24700.0
2013-04-05 13:05:00,41.3,41.34,41.3,41.33,43500.0,20.3829,20.4027,20.3829,20.3977,43500.0
2013-04-05 13:10:00,41.34,41.34,41.32,41.32,35700.0,20.4027,20.4027,20.3928,20.3928,35700.0
2013-04-05 13:15:00,41.33,41.34,41.31,41.34,35400.0,20.3977,20.4027,20.3879,20.4027,35400.0
2013-04-05 13:20:00,41.34,41.37,41.34,41.34,69200.0,20.4027,20.4175,20.4027,20.4027,69200.0
2013-04-05 13:25:00,41.34,41.36,41.34,41.36,33400.0,20.4027,20.4125,20.4027,20.4125,33400.0
2013-04-05 13:30:00,41.36,41.37,41.34,41.34,79800.0,20.4125,20.4175,20.4027,20.4027,79800.0
2013-04-05 13:35:00,41.33,41.34,41.31,41.32,58300.0,20.3977,20.4027,20.3879,20.3928,58300.0
2013-04-05 13:40:00,41.32,41.34,41.31,41.34,10100.0,20.3928,20.4027,20.3879,20.4027,10100.0
2013-04-05 13:45:00,41.33,41.34,41.31,41.32,36400.0,20.3977,20.4027,20.3879,20.3928,36400.0
2013-04-05 13:50:00,41.32,41.34,41.32,41.34,27800.0,20.3928,20.4027,20.3928,20.4027,27800.0
2013-04-05 13:55:00,41.33,41.34,41.3,41.3,21200.0,20.3977,20.4027,20.3829,20.3829,21200.0
2013-04-05 14:00:00,41.31,41.34,41.3,41.32,35600.0,20.3879,20.4027,20.3829,20.3928,35600.0
2013-04-05 14:05:00,41.33,41.33,41.3,41.32,43100.0,20.3977,20.3977,20.3829,20.3928,43100.0
2013-04-05 14:10:00,41.32,41.32,41.3,41.31,24500.0,20.3928,20.3928,20.3829,20.3879,24500.0
2013-04-05 14:15:00,41.3,41.32,41.3,41.31,44300.0,20.3829,20.3928,20.3829,20.3879,44300.0
2013-04-05 14:20:00,41.31,41.33,41.3,41.33,32800.0,20.3879,20.3977,20.3829,20.3977,32800.0
2013-04-05 14:25:00,41.33,41.36,41.32,41.35,41700.0,20.3977,20.4125,20.3928,20.4076,41700.0
2013-04-05 14:30:00,41.36,41.41,41.35,41.41,37900.0,20.4125,20.4372,20.4076,20.4372,37900.0
2013-04-05 14:35:00,41.4,41.41,41.39,41.39,36000.0,20.4323,20.4372,20.4273,20.4273,36000.0
2013-04-05 14:40:00,41.4,41.42,41.39,41.41,33000.0,20.4323,20.4421,20.4273,20.4372,33000.0
2013-04-05 14:45:00,41.41,41.44,41.39,41.41,41300.0,20.4372,20.452,20.4273,20.4372,41300.0
2013-04-05 14:50:00,41.41,41.44,41.41,41.44,26700.0,20.4372,20.452,20.4372,20.452,26700.0
2013-04-05 14:55:00,41.43,41.44,41.41,41.42,23900.0,20.4471,20.452,20.4372,20.4421,23900.0
2013-04-05 15:00:00,41.41,41.41,41.36,41.39,26100.0,20.4372,20.4372,20.4125,20.4273,26100.0
2013-04-05 15:05:00,41.39,41.4,41.36,41.4,26900.0,20.4273,20.4323,20.4125,20.4323,26900.0
2013-04-05 15:10:00,41.41,41.43,41.39,41.41,26700.0,20.4372,20.4471,20.4273,20.4372,26700.0
2013-04-05 15:15:00,41.42,41.42,41.39,41.39,38000.0,20.4421,20.4421,20.4273,20.4273,38000.0
2013-04-05 15:20:00,41.39,41.43,41.37,41.43,43500.0,20.4273,20.4471,20.4175,20.4471,43500.0
2013-04-05 15:25:00,41.43,41.43,41.39,41.39,30900.0,20.4471,20.4471,20.4273,20.4273,30900.0
2013-04-05 15:30:00,41.39,41.41,41.38,41.4,30800.0,20.4273,20.4372,20.4224,20.4323,30800.0
2013-04-05 15:35:00,41.4,41.47,41.39,41.45,45400.0,20.4323,20.4668,20.4273,20.457,45400.0
2013-04-05 15:40:00,41.45,41.48,41.45,41.46,42300.0,20.457,20.4718,20.457,20.4619,42300.0
2013-04-05 15:45:00,41.47,41.5,41.46,41.5,89200.0,20.4668,20.4816,20.4619,20.4816,89200.0
2013-04-05 15:50:00,41.5,41.51,41.46,41.51,111600.0,20.4816,20.4866,20.4619,20.4866,111600.0
2013-04-05 15:55:00,41.51,41.52,41.49,41.51,177900.0,20.4866,20.4915,20.4767,20.4866,177900.0
2013-04-08 09:30:00,41.24,41.31,41.18,41.19,257700.0,20.3533,20.3879,20.3237,20.3286,257700.0
2013-04-08 09:35:00,41.19,41.2,41.16,41.19,164500.0,20.3286,20.3336,20.3138,20.3286,164500.0
2013-04-08 09:40:00,41.2,41.26,41.18,41.21,121700.0,20.3336,20.3632,20.3237,20.3385,121700.0
2013-04-08 09:45:00,41.2,41.21,41.18,41.19,106500.0,20.3336,20.3385,20.3237,20.3286,106500.0
2013-04-08 09:50:00,41.18,41.19,41.16,41.18,58900.0,20.3237,20.3286,20.3138,20.3237,58900.0
2013-04-08 09:55:00,41.19,41.28,41.19,41.27,88100.0,20.3286,20.3731,20.3286,20.3681,88100.0
2013-04-08 10:00:00,41.27,41.31,41.21,41.29,192600.0,20.3681,20.3879,20.3385,20.378,192600.0
2013-04-08 10:05:00,41.28,41.31,41.28,41.31,36700.0,20.3731,20.3879,20.3731,20.3879,36700.0
2013-04-08 10:10:00,41.33,41.34,41.29,41.3,56400.0,20.3977,20.4027,20.378,20.3829,56400.0
2013-04-08 10:15:00,41.3,41.3,41.21,41.23,79600.0,20.3829,20.3829,20.3385,20.3484,79600.0
2013-04-08 10:20:00,41.23,41.27,41.23,41.25,51600.0,20.3484,20.3681,20.3484,20.3582,51600.0
2013-04-08 10:25:00,41.26,41.26,41.22,41.25,51000.0,20.3632,20.3632,20.3434,20.3582,51000.0
2013-04-08 10:30:00,41.26,41.26,41.24,41.25,36600.0,20.3632,20.3632,20.3533,20.3582,36600.0
2013-04-08 10:35:00,41.25,41.26,41.22,41.23,29400.0,20.3582,20.3632,20.3434,20.3484,29400.0
2013-04-08 10:40:00,41.22,41.24,41.18,41.18,69500.0,20.3434,20.3533,20.3237,20.3237,69500.0
2013-04-08 10:45:00,41.18,41.24,41.17,41.21,59400.0,20.3237,20.3533,20.3188,20.3385,59400.0
2013-04-08 10:50:00,41.21,41.24,41.2,41.23,36000.0,20.3385,20.3533,20.3336,20.3484,36000.0
2013-04-08 10:55:00,41.23,41.26,41.22,41.26,32400.0,20.3484,20.3632,20.3434,20.3632,32400.0
2013-04-08 11:00:00,41.25,41.25,41.17,41.18,32500.0,20.3582,20.3582,20.3188,20.3237,32500.0
2013-04-08 11:05:00,41.18,41.18,41.15,41.18,22500.0,20.3237,20.3237,20.3089,20.3237,22500.0
2013-04-08 11:10:00,41.17,41.2,41.17,41.19,14900.0,20.3188,20.3336,20.3188,20.3286,14900.0
2013-04-08 11:15:00,41.18,41.21,41.15,41.17,69000.0,20.3237,20.3385,20.3089,20.3188,69000.0
2013-04-08 11:20:00,41.18,41.19,41.12,41.15,48100.0,20.3237,20.3286,20.2941,20.3089,48100.0
2013-04-08 11:25:00,41.15,41.16,41.07,41.1,61000.0,20.3089,20.3138,20.2694,20.2842,61000.0
2013-04-08 11:30:00,41.11,41.16,41.11,41.11,52100.0,20.2892,20.3138,20.2892,20.2892,52100.0
2013-04-08 11:35:00,41.1,41.14,41.1,41.13,75800.0,20.2842,20.304,20.2842,20.299,75800.0
2013-04-08 11:40:00,41.12,41.14,41.11,41.12,51200.0,20.2941,20.304,20.2892,20.2941,51200.0
2013-04-08 11:45:00,41.11,41.12,41.1,41.11,30900.0,20.2892,20.2941,20.2842,20.2892,30900.0
2013-04-08 11:50:00,41.1,41.11,41.06,41.06,84700.0,20.2842,20.2892,20.2645,20.2645,84700.0
2013-04-08 11:55:00,41.07,41.12,41.06,41.08,81400.0,20.2694,20.2941,20.2645,20.2743,81400.0
2013-04-08 12:00:00,41.09,41.12,41.09,41.1,40800.0,20.2793,20.2941,20.2793,20.2842,40800.0
2013-04-08 12:05:00,41.1,41.13,41.1,41.11,36600.0,20.2842,20.299,20.2842,20.2892,36600.0
2013-04-08 12:10:00,41.1,41.13,41.09,41.13,41100.0,20.2842,20.299,20.2793,20.299,41100.0
2013-04-08 12:15:00,41.13,41.13,41.08,41.09,43800.0,20.299,20.299,20.2743,20.2793,43800.0
2013-04-08 12:20:00,41.09,41.09,41.05,41.06,49700.0,20.2793,20.2793,20.2595,20.2645,49700.0
2013-04-08 12:25:00,41.06,41.12,41.06,41.12,140700.0,20.2645,20.2941,20.2645,20.2941,140700.0
2013-04-08 12:30:00,41.13,41.14,41.11,41.12,91100.0,20.299,20.304,20.2892,20.2941,91100.0
2013-04-08 12:35:00,41.12,41.14,41.11,41.14,19100.0,20.2941,20.304,20.2892,20.304,19100.0
2013-04-08 12:40:00,41.13,41.14,41.12,41.12,30400.0,20.299,20.304,20.2941,20.2941,30400.0
2013-04-08 12:45:00,41.13,41.14,41.1,41.1,28400.0,20.299,20.304,20.2842,20.2842,28400.0
2013-04-08 12:50:00,41.11,41.12,41.1,41.11,22100.0,20.2892,20.2941,20.2842,20.2892,22100.0
2013-04-08 12:55:00,41.11,41.11,41.1,41.1,14400.0,20.2892,20.2892,20.2842,20.2842,14400.0
2013-04-08 13:00:00,41.1,41.14,41.1,41.14,24200.0,20.2842,20.304,20.2842,20.304,24200.0
2013-04-08 13:05:00,41.13,41.14,41.13,41.13,33200.0,20.299,20.304,20.299,20.299,33200.0
2013-04-08 13:10:00,41.13,41.18,41.13,41.17,43100.0,20.299,20.3237,20.299,20.3188,43100.0
2013-04-08 13:15:00,41.17,41.19,41.16,41.19,32000.0,20.3188,20.3286,20.3138,20.3286,32000.0
2013-04-08 13:20:00,41.19,41.21,41.18,41.19,73000.0,20.3286,20.3385,20.3237,20.3286,73000.0
2013-04-08 13:25:00,41.18,41.2,41.17,41.2,28500.0,20.3237,20.3336,20.3188,20.3336,28500.0
2013-04-08 13:30:00,41.2,41.22,41.19,41.21,38900.0,20.3336,20.3434,20.3286,20.3385,38900.0
2013-04-08 13:35:00,41.2,41.21,41.2,41.2,19200.0,20.3336,20.3385,20.3336,20.3336,19200.0
2013-04-08 13:40:00,41.19,41.22,41.19,41.21,37700.0,20.3286,20.3434,20.3286,20.3385,37700.0
2013-04-08 13:45:00,41.21,41.23,41.2,41.22,33100.0,20.3385,20.3484,20.3336,20.3434,33100.0
2013-04-08 13:50:00,41.23,41.23,41.21,41.22,14100.0,20.3484,20.3484,20.3385,20.3434,14100.0
2013-04-08 13:55:00,41.22,41.23,41.21,41.23,19800.0,20.3434,20.3484,20.3385,20.3484,19800.0
2013-04-08 14:00:00,41.23,41.24,41.21,41.24,39800.0,20.3484,20.3533,20.3385,20.3533,39800.0
2013-04-08 14:05:00,41.24,41.24,41.23,41.24,16700.0,20.3533,20.3533,20.3484,20.3533,16700.0
2013-04-08 14:10:00,41.24,41.27,41.23,41.26,82600.0,20.3533,20.3681,20.3484,20.3632,82600.0
2013-04-08 14:15:00,41.26,41.29,41.26,41.27,40500.0,20.3632,20.378,20.3632,20.3681,40500.0
2013-04-08 14:20:00,41.27,41.27,41.23,41.24,14500.0,20.3681,20.3681,20.3484,20.3533,14500.0
2013-04-08 14:25:00,41.24,41.25,41.23,41.25,16200.0,20.3533,20.3582,20.3484,20.3582,16200.0
2013-04-08 14:30:00,41.24,41.25,41.23,41.23,13600.0,20.3533,20.3582,20.3484,20.3484,13600.0
2013-04-08 14:35:00,41.23,41.25,41.22,41.25,44300.0,20.3484,20.3582,20.3434,20.3582,44300.0
2013-04-08 14:40:00,41.25,41.28,41.25,41.28,42000.0,20.3582,20.3731,20.3582,20.3731,42000.0
2013-04-08 14:45:00,41.28,41.29,41.27,41.28,42000.0,20.3731,20.378,20.3681,20.3731,42000.0
2013-04-08 14:50:00,41.28,41.28,41.23,41.25,31700.0,20.3731,20.3731,20.3484,20.3582,31700.0
2013-04-08 14:55:00,41.25,41.25,41.22,41.24,40000.0,20.3582,20.3582,20.3434,20.3533,40000.0
2013-04-08 15:00:00,41.23,41.25,41.23,41.23,24700.0,20.3484,20.3582,20.3484,20.3484,24700.0
2013-04-08 15:05:00,41.23,41.24,41.23,41.23,14400.0,20.3484,20.3533,20.3484,20.3484,14400.0
2013-04-08 15:10:00,41.23,41.25,41.22,41.24,37300.0,20.3484,20.3582,20.3434,20.3533,37300.0
2013-04-08 15:15:00,41.25,41.25,41.23,41.23,39800.0,20.3582,20.3582,20.3484,20.3484,39800.0
2013-04-08 15:20:00,41.23,41.23,41.2,41.2,33400.0,20.3484,20.3484,20.3336,20.3336,33400.0
2013-04-08 15:25:00,41.21,41.22,41.2,41.22,35300.0,20.3385,20.3434,20.3336,20.3434,35300.0
2013-04-08 15:30:00,41.22,41.22,41.19,41.21,51600.0,20.3434,20.3434,20.3286,20.3385,51600.0
2013-04-08 15:35:00,41.22,41.22,41.19,41.19,39300.0,20.3434,20.3434,20.3286,20.3286,39300.0
2013-04-08 15:40:00,41.2,41.21,41.18,41.18,53600.0,20.3336,20.3385,20.3237,20.3237,53600.0
2013-04-08 15:45:00,41.18,41.19,41.16,41.18,93300.0,20.3237,20.3286,20.3138,20.3237,93300.0
2013-04-08 15:50:00,41.18,41.23,41.17,41.23,151300.0,20.3237,20.3484,20.3188,20.3484,151300.0
2013-04-08 15:55:00,41.23,41.26,41.22,41.23,136200.0,20.3484,20.3632,20.3434,20.3484,136200.0
2013-04-09 09:30:00,41.35,41.4,41.32,41.38,138800.0,20.4076,20.4323,20.3928,20.4224,138800.0
2013-04-09 09:35:00,41.38,41.39,41.31,41.37,39900.0,20.4224,20.4273,20.3879,20.4175,39900.0
2013-04-09 09:40:00,41.37,41.38,41.32,41.34,51500.0,20.4175,20.4224,20.3928,20.4027,51500.0
2013-04-09 09:45:00,41.33,41.38,41.31,41.37,35400.0,20.3977,20.4224,20.3879,20.4175,35400.0
2013-04-09 09:50:00,41.36,41.36,41.26,41.27,62500.0,20.4125,20.4125,20.3632,20.3681,62500.0
2013-04-09 09:55:00,41.27,41.34,41.27,41.34,44500.0,20.3681,20.4027,20.3681,20.4027,44500.0
2013-04-09 10:00:00,41.35,41.35,41.3,41.32,53000.0,20.4076,20.4076,20.3829,20.3928,53000.0
2013-04-09 10:05:00,41.32,41.38,41.31,41.34,25100.0,20.3928,20.4224,20.3879,20.4027,25100.0
2013-04-09 10:10:00,41.34,41.38,41.33,41.36,41700.0,20.4027,20.4224,20.3977,20.4125,41700.0
2013-04-09 10:15:00,41.36,41.41,41.34,41.34,50200.0,20.4125,20.4372,20.4027,20.4027,50200.0
2013-04-09 10:20:00,41.36,41.43,41.36,41.41,65600.0,20.4125,20.4471,20.4125,20.4372,65600.0
2013-04-09 10:25:00,41.41,41.44,41.39,41.43,49100.0,20.4372,20.452,20.4273,20.4471,49100.0
2013-04-09 10:30:00,41.44,41.45,41.39,41.39,53100.0,20.452,20.457,20.4273,20.4273,53100.0
2013-04-09 10:35:00,41.39,41.46,41.38,41.42,86800.0,20.4273,20.4619,20.4224,20.4421,86800.0
2013-04-09 10:40:00,41.42,41.44,41.41,41.43,48000.0,20.4421,20.452,20.4372,20.4471,48000.0
2013-04-09 10:45:00,41.42,41.47,41.42,41.46,40000.0,20.4421,20.4668,20.4421,20.4619,40000.0
2013-04-09 10:50:00,41.45,41.46,41.42,41.42,26600.0,20.457,20.4619,20.4421,20.4421,26600.0
2013-04-09 10:55:00,41.42,41.45,41.4,41.45,31900.0,20.4421,20.457,20.4323,20.457,31900.0
2013-04-09 11:00:00,41.45,41.47,41.43,41.45,31700.0,20.457,20.4668,20.4471,20.457,31700.0
2013-04-09 11:05:00,41.46,41.53,41.46,41.51,44900.0,20.4619,20.4964,20.4619,20.4866,44900.0
2013-04-09 11:10:00,41.51,41.54,41.5,41.54,33000.0,20.4866,20.5014,20.4816,20.5014,33000.0
2013-04-09 11:15:00,41.54,41.56,41.51,41.53,38500.0,20.5014,20.5112,20.4866,20.4964,38500.0
2013-04-09 11:20:00,41.53,41.55,41.52,41.53,22100.0,20.4964,20.5063,20.4915,20.4964,22100.0
2013-04-09 11:25:00,41.53,41.57,41.5,41.57,43400.0,20.4964,20.5162,20.4816,20.5162,43400.0
2013-04-09 11:30:00,41.57,41.6,41.54,41.55,208800.0,20.5162,20.531,20.5014,20.5063,208800.0
2013-04-09 11:35:00,41.55,41.59,41.53,41.58,132300.0,20.5063,20.526,20.4964,20.5211,132300.0
2013-04-09 11:40:00,41.58,41.59,41.56,41.58,26400.0,20.5211,20.526,20.5112,20.5211,26400.0
2013-04-09 11:45:00,41.57,41.61,41.57,41.59,36400.0,20.5162,20.5359,20.5162,20.526,36400.0
2013-04-09 11:50:00,41.59,41.66,41.59,41.66,59800.0,20.526,20.5606,20.526,20.5606,59800.0
2013-04-09 11:55:00,41.66,41.71,41.63,41.7,105900.0,20.5606,20.5853,20.5458,20.5803,105900.0
2013-04-09 12:00:00,41.71,41.73,41.68,41.69,36900.0,20.5853,20.5951,20.5705,20.5754,36900.0
2013-04-09 12:05:00,41.69,41.7,41.65,41.65,19400.0,20.5754,20.5803,20.5557,20.5557,19400.0
2013-04-09 12:10:00,41.65,41.73,41.62,41.72,200100.0,20.5557,20.5951,20.5409,20.5902,200100.0
2013-04-09 12:15:00,41.72,41.74,41.72,41.72,25500.0,20.5902,20.6001,20.5902,20.5902,25500.0
2013-04-09 12:20:00,41.73,41.75,41.72,41.75,28400.0,20.5951,20.605,20.5902,20.605,28400.0
2013-04-09 12:25:00,41.75,41.82,41.75,41.82,66400.0,20.605,20.6396,20.605,20.6396,66400.0
2013-04-09 12:30:00,41.82,41.85,41.82,41.83,75200.0,20.6396,20.6544,20.6396,20.6445,75200.0
2013-04-09 12:35:00,41.83,41.86,41.82,41.84,25200.0,20.6445,20.6593,20.6396,20.6494,25200.0
2013-04-09 12:40:00,41.84,41.86,41.83,41.84,62400.0,20.6494,20.6593,20.6445,20.6494,62400.0
2013-04-09 12:45:00,41.84,41.86,41.83,41.85,57800.0,20.6494,20.6593,20.6445,20.6544,57800.0
2013-04-09 12:50:00,41.85,41.86,41.83,41.83,34700.0,20.6544,20.6593,20.6445,20.6445,34700.0
2013-04-09 12:55:00,41.83,41.86,41.83,41.86,38700.0,20.6445,20.6593,20.6445,20.6593,38700.0
2013-04-09 13:00:00,41.86,41.89,41.85,41.86,79200.0,20.6593,20.6741,20.6544,20.6593,79200.0
2013-04-09 13:05:00,41.86,41.86,41.81,41.82,48300.0,20.6593,20.6593,20.6346,20.6396,48300.0
2013-04-09 13:10:00,41.83,41.83,41.76,41.78,40100.0,20.6445,20.6445,20.61,20.6198,40100.0
2013-04-09 13:15:00,41.78,41.85,41.78,41.82,25000.0,20.6198,20.6544,20.6198,20.6396,25000.0
2013-04-09 13:20:00,41.83,41.87,41.82,41.86,40200.0,20.6445,20.6642,20.6396,20.6593,40200.0
2013-04-09 13:25:00,41.86,41.92,41.86,41.91,69900.0,20.6593,20.6889,20.6593,20.684,69900.0
2013-04-09 13:30:00,41.92,41.92,41.87,41.87,68500.0,20.6889,20.6889,20.6642,20.6642,68500.0
2013-04-09 13:35:00,41.87,41.88,41.86,41.87,23200.0,20.6642,20.6692,20.6593,20.6642,23200.0
2013-04-09 13:40:00,41.86,41.89,41.85,41.88,51400.0,20.6593,20.6741,20.6544,20.6692,51400.0
2013-04-09 13:45:00,41.89,41.92,41.89,41.91,60300.0,20.6741,20.6889,20.6741,20.684,60300.0
2013-04-09 13:50:00,41.91,41.92,41.9,41.9,34300.0,20.684,20.6889,20.679,20.679,34300.0
2013-04-09 13:55:00,41.91,41.91,41.87,41.88,34300.0,20.684,20.684,20.6642,20.6692,34300.0
2013-04-09 14:00:00,41.87,41.88,41.84,41.86,35400.0,20.6642,20.6692,20.6494,20.6593,35400.0
2013-04-09 14:05:00,41.85,41.86,41.83,41.85,30000.0,20.6544,20.6593,20.6445,20.6544,30000.0
2013-04-09 14:10:00,41.86,41.86,41.84,41.85,23600.0,20.6593,20.6593,20.6494,20.6544,23600.0
2013-04-09 14:15:00,41.85,41.86,41.83,41.83,21600.0,20.6544,20.6593,20.6445,20.6445,21600.0
2013-04-09 14:20:00,41.84,41.85,41.79,41.83,63100.0,20.6494,20.6544,20.6248,20.6445,63100.0
2013-04-09 14:25:00,41.84,41.86,41.84,41.86,12300.0,20.6494,20.6593,20.6494,20.6593,12300.0
2013-04-09 14:30:00,41.86,41.88,41.84,41.88,32400.0,20.6593,20.6692,20.6494,20.6692,32400.0
2013-04-09 14:35:00,41.88,41.88,41.86,41.87,18800.0,20.6692,20.6692,20.6593,20.6642,18800.0
2013-04-09 14:40:00,41.87,41.9,41.86,41.87,35500.0,20.6642,20.679,20.6593,20.6642,35500.0
2013-04-09 14:45:00,41.87,41.89,41.85,41.88,20800.0,20.6642,20.6741,20.6544,20.6692,20800.0
2013-04-09 14:50:00,41.89,41.9,41.87,41.88,15300.0,20.6741,20.679,20.6642,20.6692,15300.0
2013-04-09 14:55:00,41.88,41.9,41.87,41.89,34100.0,20.6692,20.679,20.6642,20.6741,34100.0
2013-04-09 15:00:00,41.89,41.9,41.88,41.89,44800.0,20.6741,20.679,20.6692,20.6741,44800.0
2013-04-09 15:05:00,41.89,41.91,41.86,41.86,66200.0,20.6741,20.684,20.6593,20.6593,66200.0
2013-04-09 15:10:00,41.86,41.9,41.85,41.9,80100.0,20.6593,20.679,20.6544,20.679,80100.0
2013-04-09 15:15:00,41.9,41.91,41.88,41.9,45500.0,20.679,20.684,20.6692,20.679,45500.0
2013-04-09 15:20:00,41.9,41.9,41.88,41.89,42200.0,20.679,20.679,20.6692,20.6741,42200.0
2013-04-09 15:25:00,41.89,41.89,41.84,41.86,40200.0,20.6741,20.6741,20.6494,20.6593,40200.0
2013-04-09 15:30:00,41.86,41.86,41.82,41.85,50300.0,20.6593,20.6593,20.6396,20.6544,50300.0
2013-04-09 15:35:00,41.85,41.86,41.79,41.81,55600.0,20.6544,20.6593,20.6248,20.6346,55600.0
2013-04-09 15:40:00,41.81,41.83,41.78,41.79,39800.0,20.6346,20.6445,20.6198,20.6248,39800.0
2013-04-09 15:45:00,41.78,41.82,41.76,41.79,78500.0,20.6198,20.6396,20.61,20.6248,78500.0
2013-04-09 15:50:00,41.79,41.81,41.74,41.8,150900.0,20.6248,20.6346,20.6001,20.6297,150900.0
2013-04-09 15:55:00,41.8,41.82,41.75,41.75,314400.0,20.6297,20.6396,20.605,20.605,314400.0
2013-04-10 09:30:00,41.89,41.95,41.86,41.88,93300.0,20.6741,20.7037,20.6593,20.6692,93300.0
2013-04-10 09:35:00,41.88,41.93,41.85,41.86,73100.0,20.6692,20.6939,20.6544,20.6593,73100.0
2013-04-10 09:40:00,41.85,41.86,41.78,41.81,79000.0,20.6544,20.6593,20.6198,20.6346,79000.0
2013-04-10 09:45:00,41.81,41.84,41.8,41.82,57500.0,20.6346,20.6494,20.6297,20.6396,57500.0
2013-04-10 09:50:00,41.84,41.85,41.79,41.81,48000.0,20.6494,20.6544,20.6248,20.6346,48000.0
2013-04-10 09:55:00,41.81,41.89,41.81,41.88,37900.0,20.6346,20.6741,20.6346,20.6692,37900.0
2013-04-10 10:00:00,41.88,41.92,41.84,41.85,68800.0,20.6692,20.6889,20.6494,20.6544,68800.0
2013-04-10 10:05:00,41.85,41.88,41.81,41.84,47000.0,20.6544,20.6692,20.6346,20.6494,47000.0
2013-04-10 10:10:00,41.84,41.87,41.84,41.84,36600.0,20.6494,20.6642,20.6494,20.6494,36600.0
2013-04-10 10:15:00,41.84,41.86,41.79,41.8,39600.0,20.6494,20.6593,20.6248,20.6297,39600.0
2013-04-10 10:20:00,41.8,41.8,41.76,41.78,61600.0,20.6297,20.6297,20.61,20.6198,61600.0
2013-04-10 10:25:00,41.77,41.8,41.76,41.77,70400.0,20.6149,20.6297,20.61,20.6149,70400.0
2013-04-10 10:30:00,41.78,41.79,41.77,41.79,33700.0,20.6198,20.6248,20.6149,20.6248,33700.0
2013-04-10 10:35:00,41.78,41.79,41.75,41.77,98900.0,20.6198,20.6248,20.605,20.6149,98900.0
2013-04-10 10:40:00,41.77,41.77,41.75,41.75,167500.0,20.6149,20.6149,20.605,20.605,167500.0
2013-04-10 10:45:00,41.76,41.76,41.7,41.71,168200.0,20.61,20.61,20.5803,20.5853,168200.0
2013-04-10 10:50:00,41.72,41.73,41.7,41.72,91100.0,20.5902,20.5951,20.5803,20.5902,91100.0
2013-04-10 10:55:00,41.73,41.77,41.7,41.75,314600.0,20.5951,20.6149,20.5803,20.605,314600.0
2013-04-10 11:00:00,41.76,41.77,41.73,41.74,83200.0,20.61,20.6149,20.5951,20.6001,83200.0
2013-04-10 11:05:00,41.75,41.76,41.72,41.72,92800.0,20.605,20.61,20.5902,20.5902,92800.0
2013-04-10 11:10:00,41.73,41.76,41.72,41.74,74400.0,20.5951,20.61,20.5902,20.6001,74400.0
2013-04-10 11:15:00,41.74,41.77,41.73,41.75,129900.0,20.6001,20.6149,20.5951,20.605,129900.0
2013-04-10 11:20:00,41.76,41.78,41.73,41.74,83500.0,20.61,20.6198,20.5951,20.6001,83500.0
2013-04-10 11:25:00,41.74,41.76,41.71,41.75,49000.0,20.6001,20.61,20.5853,20.605,49000.0
2013-04-10 11:30:00,41.75,41.76,41.68,41.68,142800.0,20.605,20.61,20.5705,20.5705,142800.0
2013-04-10 11:35:00,41.68,41.73,41.65,41.73,120200.0,20.5705,20.5951,20.5557,20.5951,120200.0
2013-04-10 11:40:00,41.72,41.73,41.67,41.7,127000.0,20.5902,20.5951,20.5655,20.5803,127000.0
2013-04-10 11:45:00,41.69,41.7,41.64,41.64,93100.0,20.5754,20.5803,20.5507,20.5507,93100.0
2013-04-10 11:50:00,41.64,41.67,41.63,41.67,31700.0,20.5507,20.5655,20.5458,20.5655,31700.0
2013-04-10 11:55:00,41.67,41.67,41.61,41.64,66600.0,20.5655,20.5655,20.5359,20.5507,66600.0
2013-04-10 12:00:00,41.65,41.65,41.62,41.64,40300.0,20.5557,20.5557,20.5409,20.5507,40300.0
2013-04-10 12:05:00,41.64,41.69,41.64,41.68,34500.0,20.5507,20.5754,20.5507,20.5705,34500.0
2013-04-10 12:10:00,41.68,41.7,41.67,41.67,18000.0,20.5705,20.5803,20.5655,20.5655,18000.0
2013-04-10 12:15:00,41.68,41.69,41.65,41.66,51500.0,20.5705,20.5754,20.5557,20.5606,51500.0
2013-04-10 12:20:00,41.67,41.68,41.62,41.64,64500.0,20.5655,20.5705,20.5409,20.5507,64500.0
2013-04-10 12:25:00,41.63,41.64,41.56,41.57,87300.0,20.5458,20.5507,20.5112,20.5162,87300.0
2013-04-10 12:30:00,41.58,41.6,41.54,41.54,133000.0,20.5211,20.531,20.5014,20.5014,133000.0
2013-04-10 12:35:00,41.55,41.58,41.54,41.57,81000.0,20.5063,20.5211,20.5014,20.5162,81000.0
2013-04-10 12:40:00,41.57,41.57,41.52,41.53,98800.0,20.5162,20.5162,20.4915,20.4964,98800.0
2013-04-10 12:45:00,41.53,41.55,41.52,41.54,57800.0,20.4964,20.5063,20.4915,20.5014,57800.0
2013-04-10 12:50:00,41.55,41.56,41.52,41.53,33200.0,20.5063,20.5112,20.4915,20.4964,33200.0
2013-04-10 12:55:00,41.54,41.55,41.53,41.54,38600.0,20.5014,20.5063,20.4964,20.5014,38600.0
2013-04-10 13:00:00,41.54,41.55,41.51,41.51,82500.0,20.5014,20.5063,20.4866,20.4866,82500.0
2013-04-10 13:05:00,41.51,41.51,41.48,41.48,56100.0,20.4866,20.4866,20.4718,20.4718,56100.0
2013-04-10 13:10:00,41.49,41.49,41.43,41.45,108500.0,20.4767,20.4767,20.4471,20.457,108500.0
2013-04-10 13:15:00,41.45,41.47,41.43,41.43,54600.0,20.457,20.4668,20.4471,20.4471,54600.0
2013-04-10 13:20:00,41.44,41.44,41.39,41.43,105600.0,20.452,20.452,20.4273,20.4471,105600.0
2013-04-10 13:25:00,41.43,41.45,41.42,41.45,39000.0,20.4471,20.457,20.4421,20.457,39000.0
2013-04-10 13:30:00,41.45,41.47,41.45,41.47,33600.0,20.457,20.4668,20.457,20.4668,33600.0
2013-04-10 13:35:00,41.47,41.47,41.4,41.42,70900.0,20.4668,20.4668,20.4323,20.4421,70900.0
2013-04-10 13:40:00,41.42,41.46,41.42,41.44,43600.0,20.4421,20.4619,20.4421,20.452,43600.0
2013-04-10 13:45:00,41.44,41.45,41.43,41.45,38700.0,20.452,20.457,20.4471,20.457,38700.0
2013-04-10 13:50:00,41.44,41.45,41.42,41.43,79200.0,20.452,20.457,20.4421,20.4471,79200.0
2013-04-10 13:55:00,41.43,41.43,41.42,41.43,38100.0,20.4471,20.4471,20.4421,20.4471,38100.0
2013-04-10 14:00:00,41.43,41.45,41.42,41.42,69300.0,20.4471,20.457,20.4421,20.4421,69300.0
2013-04-10 14:05:00,41.43,41.46,41.4,41.45,78400.0,20.4471,20.4619,20.4323,20.457,78400.0
2013-04-10 14:10:00,41.45,41.46,41.45,41.45,21200.0,20.457,20.4619,20.457,20.457,21200.0
2013-04-10 14:15:00,41.46,41.46,41.43,41.45,54800.0,20.4619,20.4619,20.4471,20.457,54800.0
2013-04-10 14:20:00,41.46,41.46,41.42,41.43,42500.0,20.4619,20.4619,20.4421,20.4471,42500.0
2013-04-10 14:25:00,41.43,41.47,41.43,41.47,23900.0,20.4471,20.4668,20.4471,20.4668,23900.0
2013-04-10 14:30:00,41.46,41.47,41.43,41.44,114100.0,20.4619,20.4668,20.4471,20.452,114100.0
2013-04-10 14:35:00,41.44,41.46,41.44,41.46,22300.0,20.452,20.4619,20.452,20.4619,22300.0
2013-04-10 14:40:00,41.46,41.48,41.46,41.46,39900.0,20.4619,20.4718,20.4619,20.4619,39900.0
2013-04-10 14:45:00,41.46,41.5,41.45,41.48,82500.0,20.4619,20.4816,20.457,20.4718,82500.0
2013-04-10 14:50:00,41.49,41.49,41.47,41.49,20600.0,20.4767,20.4767,20.4668,20.4767,20600.0
2013-04-10 14:55:00,41.48,41.5,41.42,41.44,107800.0,20.4718,20.4816,20.4421,20.452,107800.0
2013-04-10 15:00:00,41.44,41.47,41.41,41.43,69700.0,20.452,20.4668,20.4372,20.4471,69700.0
2013-04-10 15:05:00,41.43,41.47,41.43,41.47,28300.0,20.4471,20.4668,20.4471,20.4668,28300.0
2013-04-10 15:10:00,41.47,41.48,41.44,41.45,61100.0,20.4668,20.4718,20.452,20.457,61100.0
2013-04-10 15:15:00,41.44,41.48,41.42,41.48,71000.0,20.452,20.4718,20.4421,20.4718,71000.0
2013-04-10 15:20:00,41.48,41.52,41.47,41.52,41900.0,20.4718,20.4915,20.4668,20.4915,41900.0
2013-04-10 15:25:00,41.52,41.54,41.51,41.53,46200.0,20.4915,20.5014,20.4866,20.4964,46200.0
2013-04-10 15:30:00,41.53,41.53,41.5,41.52,45500.0,20.4964,20.4964,20.4816,20.4915,45500.0
2013-04-10 15:35:00,41.52,41.54,41.52,41.54,41900.0,20.4915,20.5014,20.4915,20.5014,41900.0
2013-04-10 15:40:00,41.54,41.56,41.54,41.56,57600.0,20.5014,20.5112,20.5014,20.5112,57600.0
2013-04-10 15:45:00,41.55,41.57,41.55,41.56,97100.0,20.5063,20.5162,20.5063,20.5112,97100.0
2013-04-10 15:50:00,41.56,41.59,41.55,41.59,111300.0,20.5112,20.526,20.5063,20.526,111300.0
2013-04-10 15:55:00,41.58,41.59,41.55,41.57,146500.0,20.5211,20.526,20.5063,20.5162,146500.0
2013-04-11 09:30:00,41.69,41.72,41.66,41.68,101500.0,20.5754,20.5902,20.5606,20.5705,101500.0
2013-04-11 09:35:00,41.66,41.72,41.65,41.65,46600.0,20.5606,20.5902,20.5557,20.5557,46600.0
2013-04-11 09:40:00,41.65,41.67,41.6,41.61,128900.0,20.5557,20.5655,20.531,20.5359,128900.0
2013-04-11 09:45:00,41.58,41.71,41.57,41.69,36700.0,20.5211,20.5853,20.5162,20.5754,36700.0
2013-04-11 09:50:00,41.7,41.73,41.69,41.72,20200.0,20.5803,20.5951,20.5754,20.5902,20200.0
2013-04-11 09:55:00,41.71,41.74,41.71,41.72,26200.0,20.5853,20.6001,20.5853,20.5902,26200.0
2013-04-11 10:00:00,41.72,41.76,41.7,41.75,47700.0,20.5902,20.61,20.5803,20.605,47700.0
2013-04-11 10:05:00,41.74,41.77,41.73,41.73,64700.0,20.6001,20.6149,20.5951,20.5951,64700.0
2013-04-11 10:10:00,41.72,41.75,41.72,41.75,93900.0,20.5902,20.605,20.5902,20.605,93900.0
2013-04-11 10:15:00,41.75,41.8,41.74,41.8,128200.0,20.605,20.6297,20.6001,20.6297,128200.0
2013-04-11 10:20:00,41.8,41.83,41.79,41.83,63000.0,20.6297,20.6445,20.6248,20.6445,63000.0
2013-04-11 10:25:00,41.83,41.88,41.82,41.87,91100.0,20.6445,20.6692,20.6396,20.6642,91100.0
2013-04-11 10:30:00,41.86,41.92,41.85,41.9,50200.0,20.6593,20.6889,20.6544,20.679,50200.0
2013-04-11 10:35:00,41.9,41.91,41.87,41.91,41100.0,20.679,20.684,20.6642,20.684,41100.0
2013-04-11 10:40:00,41.9,41.91,41.88,41.89,103500.0,20.679,20.684,20.6692,20.6741,103500.0
2013-04-11 10:45:00,41.9,41.91,41.83,41.86,68800.0,20.679,20.684,20.6445,20.6593,68800.0
2013-04-11 10:50:00,41.86,41.95,41.85,41.95,104900.0,20.6593,20.7037,20.6544,20.7037,104900.0
2013-04-11 10:55:00,41.94,41.96,41.93,41.95,114500.0,20.6988,20.7087,20.6939,20.7037,114500.0
2013-04-11 11:00:00,41.95,41.96,41.93,41.94,63000.0,20.7037,20.7087,20.6939,20.6988,63000.0
2013-04-11 11:05:00,41.95,41.95,41.92,41.93,112000.0,20.7037,20.7037,20.6889,20.6939,112000.0
2013-04-11 11:10:00,41.94,41.95,41.92,41.92,59900.0,20.6988,20.7037,20.6889,20.6889,59900.0
2013-04-11 11:15:00,41.92,41.92,41.87,41.88,61900.0,20.6889,20.6889,20.6642,20.6692,61900.0
2013-04-11 11:20:00,41.88,41.92,41.87,41.89,28400.0,20.6692,20.6889,20.6642,20.6741,28400.0
2013-04-11 11:25:00,41.89,41.91,41.84,41.86,55200.0,20.6741,20.684,20.6494,20.6593,55200.0
2013-04-11 11:30:00,41.86,41.87,41.84,41.84,53100.0,20.6593,20.6642,20.6494,20.6494,53100.0
2013-04-11 11:35:00,41.84,41.84,41.8,41.8,98200.0,20.6494,20.6494,20.6297,20.6297,98200.0
2013-04-11 11:40:00,41.81,41.83,41.8,41.81,41500.0,20.6346,20.6445,20.6297,20.6346,41500.0
2013-04-11 11:45:00,41.81,41.82,41.79,41.79,19200.0,20.6346,20.6396,20.6248,20.6248,19200.0
2013-04-11 11:50:00,41.8,41.81,41.78,41.8,30700.0,20.6297,20.6346,20.6198,20.6297,30700.0
2013-04-11 11:55:00,41.81,41.84,41.8,41.83,20200.0,20.6346,20.6494,20.6297,20.6445,20200.0
2013-04-11 12:00:00,41.84,41.84,41.81,41.81,47800.0,20.6494,20.6494,20.6346,20.6346,47800.0
2013-04-11 12:05:00,41.81,41.83,41.78,41.79,38100.0,20.6346,20.6445,20.6198,20.6248,38100.0
2013-04-11 12:10:00,41.79,41.79,41.75,41.77,21000.0,20.6248,20.6248,20.605,20.6149,21000.0
2013-04-11 12:15:00,41.76,41.79,41.76,41.78,11400.0,20.61,20.6248,20.61,20.6198,11400.0
2013-04-11 12:20:00,41.79,41.81,41.77,41.81,21600.0,20.6248,20.6346,20.6149,20.6346,21600.0
2013-04-11 12:25:00,41.81,41.82,41.78,41.82,76000.0,20.6346,20.6396,20.6198,20.6396,76000.0
2013-04-11 12:30:00,41.82,41.85,41.81,41.85,19700.0,20.6396,20.6544,20.6346,20.6544,19700.0
2013-04-11 12:35:00,41.85,41.86,41.83,41.83,40100.0,20.6544,20.6593,20.6445,20.6445,40100.0
2013-04-11 12:40:00,41.83,41.84,41.82,41.82,18800.0,20.6445,20.6494,20.6396,20.6396,18800.0
2013-04-11 12:45:00,41.82,41.84,41.82,41.83,31800.0,20.6396,20.6494,20.6396,20.6445,31800.0
2013-04-11 12:50:00,41.84,41.85,41.83,41.84,14600.0,20.6494,20.6544,20.6445,20.6494,14600.0
2013-04-11 12:55:00,41.85,41.86,41.84,41.86,30800.0,20.6544,20.6593,20.6494,20.6593,30800.0
2013-04-11 13:00:00,41.86,41.89,41.83,41.84,87100.0,20.6593,20.6741,20.6445,20.6494,87100.0
2013-04-11 13:05:00,41.85,41.86,41.83,41.85,43200.0,20.6544,20.6593,20.6445,20.6544,43200.0
2013-04-11 13:10:00,41.86,41.86,41.85,41.86,10800.0,20.6593,20.6593,20.6544,20.6593,10800.0
2013-04-11 13:15:00,41.85,41.87,41.84,41.86,52900.0,20.6544,20.6642,20.6494,20.6593,52900.0
2013-04-11 13:20:00,41.86,41.87,41.85,41.86,20500.0,20.6593,20.6642,20.6544,20.6593,20500.0
2013-04-11 13:25:00,41.87,41.87,41.86,41.87,16400.0,20.6642,20.6642,20.6593,20.6642,16400.0
2013-04-11 13:30:00,41.87,41.9,41.86,41.89,148700.0,20.6642,20.679,20.6593,20.6741,148700.0
2013-04-11 13:35:00,41.89,41.9,41.87,41.89,137300.0,20.6741,20.679,20.6642,20.6741,137300.0
2013-04-11 13:40:00,41.9,41.9,41.85,41.87,65700.0,20.679,20.679,20.6544,20.6642,65700.0
2013-04-11 13:45:00,41.88,41.89,41.87,41.87,38100.0,20.6692,20.6741,20.6642,20.6642,38100.0
2013-04-11 13:50:00,41.87,41.87,41.84,41.85,25000.0,20.6642,20.6642,20.6494,20.6544,25000.0
2013-04-11 13:55:00,41.84,41.85,41.82,41.82,21700.0,20.6494,20.6544,20.6396,20.6396,21700.0
2013-04-11 14:00:00,41.82,41.84,41.79,41.82,38300.0,20.6396,20.6494,20.6248,20.6396,38300.0
2013-04-11 14:05:00,41.82,41.83,41.81,41.82,31800.0,20.6396,20.6445,20.6346,20.6396,31800.0
2013-04-11 14:10:00,41.82,41.83,41.81,41.83,8900.0,20.6396,20.6445,20.6346,20.6445,8900.0
2013-04-11 14:15:00,41.83,41.83,41.8,41.8,37300.0,20.6445,20.6445,20.6297,20.6297,37300.0
2013-04-11 14:20:00,41.8,41.83,41.8,41.83,18400.0,20.6297,20.6445,20.6297,20.6445,18400.0
2013-04-11 14:25:00,41.83,41.84,41.81,41.83,34400.0,20.6445,20.6494,20.6346,20.6445,34400.0
2013-04-11 14:30:00,41.82,41.86,41.82,41.85,22900.0,20.6396,20.6593,20.6396,20.6544,22900.0
2013-04-11 14:35:00,41.85,41.86,41.84,41.84,48000.0,20.6544,20.6593,20.6494,20.6494,48000.0
2013-04-11 14:40:00,41.84,41.85,41.81,41.82,79500.0,20.6494,20.6544,20.6346,20.6396,79500.0
2013-04-11 14:45:00,41.82,41.83,41.81,41.83,10400.0,20.6396,20.6445,20.6346,20.6445,10400.0
2013-04-11 14:50:00,41.83,41.83,41.8,41.81,49100.0,20.6445,20.6445,20.6297,20.6346,49100.0
2013-04-11 14:55:00,41.8,41.83,41.8,41.82,31200.0,20.6297,20.6445,20.6297,20.6396,31200.0
2013-04-11 15:00:00,41.82,41.83,41.81,41.82,26800.0,20.6396,20.6445,20.6346,20.6396,26800.0
2013-04-11 15:05:00,41.82,41.82,41.77,41.77,104700.0,20.6396,20.6396,20.6149,20.6149,104700.0
2013-04-11 15:10:00,41.78,41.79,41.77,41.78,20100.0,20.6198,20.6248,20.6149,20.6198,20100.0
2013-04-11 15:15:00,41.79,41.8,41.78,41.79,39000.0,20.6248,20.6297,20.6198,20.6248,39000.0
2013-04-11 15:20:00,41.79,41.8,41.76,41.76,35500.0,20.6248,20.6297,20.61,20.61,35500.0
2013-04-11 15:25:00,41.76,41.78,41.76,41.77,33400.0,20.61,20.6198,20.61,20.6149,33400.0
2013-04-11 15:30:00,41.77,41.79,41.76,41.77,60600.0,20.6149,20.6248,20.61,20.6149,60600.0
2013-04-11 15:35:00,41.77,41.77,41.74,41.74,58200.0,20.6149,20.6149,20.6001,20.6001,58200.0
2013-04-11 15:40:00,41.74,41.75,41.69,41.72,186700.0,20.6001,20.605,20.5754,20.5902,186700.0
2013-04-11 15:45:00,41.72,41.72,41.69,41.7,101600.0,20.5902,20.5902,20.5754,20.5803,101600.0
2013-04-11 15:50:00,41.71,41.73,41.69,41.69,112100.0,20.5853,20.5951,20.5754,20.5754,112100.0
2013-04-11 15:55:00,41.7,41.79,41.7,41.79,195500.0,20.5803,20.6248,20.5803,20.6248,195500.0
2013-04-12 09:30:00,41.57,41.6,41.48,41.49,121000.0,20.5162,20.531,20.4718,20.4767,121000.0
2013-04-12 09:35:00,41.48,41.51,41.47,41.51,46900.0,20.4718,20.4866,20.4668,20.4866,46900.0
2013-04-12 09:40:00,41.52,41.53,41.48,41.49,41500.0,20.4915,20.4964,20.4718,20.4767,41500.0
2013-04-12 09:45:00,41.5,41.57,41.5,41.57,50800.0,20.4816,20.5162,20.4816,20.5162,50800.0
2013-04-12 09:50:00,41.56,41.59,41.52,41.53,56400.0,20.5112,20.526,20.4915,20.4964,56400.0
2013-04-12 09:55:00,41.53,41.56,41.49,41.5,29000.0,20.4964,20.5112,20.4767,20.4816,29000.0
2013-04-12 10:00:00,41.49,41.49,41.46,41.47,87000.0,20.4767,20.4767,20.4619,20.4668,87000.0
2013-04-12 10:05:00,41.47,41.51,41.45,41.51,99200.0,20.4668,20.4866,20.457,20.4866,99200.0
2013-04-12 10:10:00,41.51,41.54,41.46,41.47,105000.0,20.4866,20.5014,20.4619,20.4668,105000.0
2013-04-12 10:15:00,41.47,41.47,41.37,41.39,64600.0,20.4668,20.4668,20.4175,20.4273,64600.0
2013-04-12 10:20:00,41.37,41.4,41.35,41.36,62400.0,20.4175,20.4323,20.4076,20.4125,62400.0
2013-04-12 10:25:00,41.36,41.37,41.33,41.36,48200.0,20.4125,20.4175,20.3977,20.4125,48200.0
2013-04-12 10:30:00,41.36,41.39,41.34,41.35,77200.0,20.4125,20.4273,20.4027,20.4076,77200.0
2013-04-12 10:35:00,41.36,41.38,41.32,41.34,74600.0,20.4125,20.4224,20.3928,20.4027,74600.0
2013-04-12 10:40:00,41.34,41.34,41.32,41.33,48500.0,20.4027,20.4027,20.3928,20.3977,48500.0
2013-04-12 10:45:00,41.34,41.34,41.27,41.3,126700.0,20.4027,20.4027,20.3681,20.3829,126700.0
2013-04-12 10:50:00,41.3,41.34,41.28,41.3,93300.0,20.3829,20.4027,20.3731,20.3829,93300.0
2013-04-12 10:55:00,41.29,41.3,41.26,41.27,21700.0,20.378,20.3829,20.3632,20.3681,21700.0
2013-04-12 11:00:00,41.26,41.26,41.18,41.18,82200.0,20.3632,20.3632,20.3237,20.3237,82200.0
2013-04-12 11:05:00,41.18,41.21,41.14,41.2,141900.0,20.3237,20.3385,20.304,20.3336,141900.0
2013-04-12 11:10:00,41.2,41.31,41.2,41.3,66700.0,20.3336,20.3879,20.3336,20.3829,66700.0
2013-04-12 11:15:00,41.3,41.31,41.25,41.31,44300.0,20.3829,20.3879,20.3582,20.3879,44300.0
2013-04-12 11:20:00,41.3,41.35,41.27,41.3,120000.0,20.3829,20.4076,20.3681,20.3829,120000.0
2013-04-12 11:25:00,41.3,41.36,41.3,41.33,98900.0,20.3829,20.4125,20.3829,20.3977,98900.0
2013-04-12 11:30:00,41.33,41.36,41.33,41.33,65300.0,20.3977,20.4125,20.3977,20.3977,65300.0
2013-04-12 11:35:00,41.33,41.37,41.3,41.3,62300.0,20.3977,20.4175,20.3829,20.3829,62300.0
2013-04-12 11:40:00,41.3,41.33,41.29,41.33,19500.0,20.3829,20.3977,20.378,20.3977,19500.0
2013-04-12 11:45:00,41.33,41.35,41.31,41.31,43600.0,20.3977,20.4076,20.3879,20.3879,43600.0
2013-04-12 11:50:00,41.32,41.45,41.32,41.44,85400.0,20.3928,20.457,20.3928,20.452,85400.0
2013-04-12 11:55:00,41.44,41.46,41.39,41.46,108400.0,20.452,20.4619,20.4273,20.4619,108400.0
2013-04-12 12:00:00,41.46,41.49,41.43,41.45,60000.0,20.4619,20.4767,20.4471,20.457,60000.0
2013-04-12 12:05:00,41.44,41.48,41.44,41.47,28800.0,20.452,20.4718,20.452,20.4668,28800.0
2013-04-12 12:10:00,41.46,41.46,41.42,41.46,22600.0,20.4619,20.4619,20.4421,20.4619,22600.0
2013-04-12 12:15:00,41.45,41.47,41.44,41.44,24000.0,20.457,20.4668,20.452,20.452,24000.0
2013-04-12 12:20:00,41.45,41.47,41.45,41.47,29000.0,20.457,20.4668,20.457,20.4668,29000.0
2013-04-12 12:25:00,41.46,41.5,41.46,41.49,56200.0,20.4619,20.4816,20.4619,20.4767,56200.0
2013-04-12 12:30:00,41.49,41.53,41.49,41.53,42200.0,20.4767,20.4964,20.4767,20.4964,42200.0
2013-04-12 12:35:00,41.54,41.56,41.53,41.56,29600.0,20.5014,20.5112,20.4964,20.5112,29600.0
2013-04-12 12:40:00,41.56,41.59,41.55,41.58,89600.0,20.5112,20.526,20.5063,20.5211,89600.0
2013-04-12 12:45:00,41.58,41.59,41.55,41.59,43500.0,20.5211,20.526,20.5063,20.526,43500.0
2013-04-12 12:50:00,41.59,41.62,41.58,41.62,38000.0,20.526,20.5409,20.5211,20.5409,38000.0
2013-04-12 12:55:00,41.63,41.63,41.6,41.61,33100.0,20.5458,20.5458,20.531,20.5359,33100.0
2013-04-12 13:00:00,41.61,41.62,41.59,41.59,30400.0,20.5359,20.5409,20.526,20.526,30400.0
2013-04-12 13:05:00,41.59,41.61,41.56,41.61,60600.0,20.526,20.5359,20.5112,20.5359,60600.0
2013-04-12 13:10:00,41.61,41.61,41.58,41.58,27600.0,20.5359,20.5359,20.5211,20.5211,27600.0
2013-04-12 13:15:00,41.58,41.58,41.54,41.55,29200.0,20.5211,20.5211,20.5014,20.5063,29200.0
2013-04-12 13:20:00,41.55,41.55,41.51,41.51,50400.0,20.5063,20.5063,20.4866,20.4866,50400.0
2013-04-12 13:25:00,41.51,41.52,41.48,41.51,37200.0,20.4866,20.4915,20.4718,20.4866,37200.0
2013-04-12 13:30:00,41.5,41.51,41.48,41.5,16100.0,20.4816,20.4866,20.4718,20.4816,16100.0
2013-04-12 13:35:00,41.5,41.51,41.48,41.49,17500.0,20.4816,20.4866,20.4718,20.4767,17500.0
2013-04-12 13:40:00,41.48,41.52,41.47,41.52,17700.0,20.4718,20.4915,20.4668,20.4915,17700.0
2013-04-12 13:45:00,41.52,41.56,41.51,41.55,33300.0,20.4915,20.5112,20.4866,20.5063,33300.0
2013-04-12 13:50:00,41.55,41.57,41.55,41.56,26300.0,20.5063,20.5162,20.5063,20.5112,26300.0
2013-04-12 13:55:00,41.55,41.57,41.53,41.56,28600.0,20.5063,20.5162,20.4964,20.5112,28600.0
2013-04-12 14:00:00,41.56,41.56,41.53,41.54,9900.0,20.5112,20.5112,20.4964,20.5014,9900.0
2013-04-12 14:05:00,41.54,41.57,41.54,41.57,27900.0,20.5014,20.5162,20.5014,20.5162,27900.0
2013-04-12 14:10:00,41.56,41.57,41.54,41.54,31300.0,20.5112,20.5162,20.5014,20.5014,31300.0
2013-04-12 14:15:00,41.55,41.55,41.52,41.54,31100.0,20.5063,20.5063,20.4915,20.5014,31100.0
2013-04-12 14:20:00,41.55,41.55,41.54,41.55,7500.0,20.5063,20.5063,20.5014,20.5063,7500.0
2013-04-12 14:25:00,41.54,41.55,41.5,41.5,23300.0,20.5014,20.5063,20.4816,20.4816,23300.0
2013-04-12 14:30:00,41.5,41.53,41.5,41.51,32600.0,20.4816,20.4964,20.4816,20.4866,32600.0
2013-04-12 14:35:00,41.52,41.53,41.51,41.52,19200.0,20.4915,20.4964,20.4866,20.4915,19200.0
2013-04-12 14:40:00,41.53,41.54,41.52,41.52,34700.0,20.4964,20.5014,20.4915,20.4915,34700.0
2013-04-12 14:45:00,41.52,41.58,41.52,41.58,86000.0,20.4915,20.5211,20.4915,20.5211,86000.0
2013-04-12 14:50:00,41.57,41.58,41.56,41.57,28000.0,20.5162,20.5211,20.5112,20.5162,28000.0
2013-04-12 14:55:00,41.57,41.57,41.54,41.56,48800.0,20.5162,20.5162,20.5014,20.5112,48800.0
2013-04-12 15:00:00,41.55,41.56,41.54,41.56,53400.0,20.5063,20.5112,20.5014,20.5112,53400.0
2013-04-12 15:05:00,41.57,41.57,41.56,41.57,12700.0,20.5162,20.5162,20.5112,20.5162,12700.0
2013-04-12 15:10:00,41.57,41.6,41.57,41.58,50500.0,20.5162,20.531,20.5162,20.5211,50500.0
2013-04-12 15:15:00,41.59,41.64,41.58,41.64,73000.0,20.526,20.5507,20.5211,20.5507,73000.0
2013-04-12 15:20:00,41.63,41.65,41.61,41.61,68200.0,20.5458,20.5557,20.5359,20.5359,68200.0
2013-04-12 15:25:00,41.62,41.62,41.56,41.57,45100.0,20.5409,20.5409,20.5112,20.5162,45100.0
2013-04-12 15:30:00,41.56,41.59,41.56,41.57,51700.0,20.5112,20.526,20.5112,20.5162,51700.0
2013-04-12 15:35:00,41.56,41.58,41.54,41.55,41500.0,20.5112,20.5211,20.5014,20.5063,41500.0
2013-04-12 15:40:00,41.56,41.58,41.55,41.58,28700.0,20.5112,20.5211,20.5063,20.5211,28700.0
2013-04-12 15:45:00,41.58,41.58,41.52,41.53,73900.0,20.5211,20.5211,20.4915,20.4964,73900.0
2013-04-12 15:50:00,41.54,41.59,41.53,41.53,92500.0,20.5014,20.526,20.4964,20.4964,92500.0
2013-04-12 15:55:00,41.54,41.58,41.54,41.57,187800.0,20.5014,20.5211,20.5014,20.5162,187800.0
2013-04-15 09:30:00,40.99,41.05,40.98,41.03,261700.0,20.2299,20.2595,20.225,20.2497,261700.0
2013-04-15 09:35:00,41.04,41.06,40.97,41.04,199700.0,20.2546,20.2645,20.2201,20.2546,199700.0
2013-04-15 09:40:00,41.05,41.08,41.03,41.06,157600.0,20.2595,20.2743,20.2497,20.2645,157600.0
2013-04-15 09:45:00,41.05,41.07,41.0,41.04,129800.0,20.2595,20.2694,20.2349,20.2546,129800.0
2013-04-15 09:50:00,41.05,41.05,41.0,41.03,90300.0,20.2595,20.2595,20.2349,20.2497,90300.0
2013-04-15 09:55:00,41.02,41.13,41.02,41.12,88900.0,20.2447,20.299,20.2447,20.2941,88900.0
2013-04-15 10:00:00,41.12,41.13,41.08,41.11,91900.0,20.2941,20.299,20.2743,20.2892,91900.0
2013-04-15 10:05:00,41.1,41.1,41.04,41.06,110000.0,20.2842,20.2842,20.2546,20.2645,110000.0
2013-04-15 10:10:00,41.05,41.11,41.05,41.1,82200.0,20.2595,20.2892,20.2595,20.2842,82200.0
2013-04-15 10:15:00,41.1,41.11,41.07,41.09,73700.0,20.2842,20.2892,20.2694,20.2793,73700.0
2013-04-15 10:20:00,41.09,41.1,41.06,41.09,94500.0,20.2793,20.2842,20.2645,20.2793,94500.0
2013-04-15 10:25:00,41.09,41.1,41.07,41.09,51600.0,20.2793,20.2842,20.2694,20.2793,51600.0
2013-04-15 10:30:00,41.09,41.15,41.08,41.14,130100.0,20.2793,20.3089,20.2743,20.304,130100.0
2013-04-15 10:35:00,41.13,41.2,41.11,41.19,78600.0,20.299,20.3336,20.2892,20.3286,78600.0
2013-04-15 10:40:00,41.19,41.27,41.17,41.26,105300.0,20.3286,20.3681,20.3188,20.3632,105300.0
2013-04-15 10:45:00,41.27,41.29,41.23,41.23,68700.0,20.3681,20.378,20.3484,20.3484,68700.0
2013-04-15 10:50:00,41.24,41.24,41.18,41.21,67300.0,20.3533,20.3533,20.3237,20.3385,67300.0
2013-04-15 10:55:00,41.21,41.21,41.15,41.18,65400.0,20.3385,20.3385,20.3089,20.3237,65400.0
2013-04-15 11:00:00,41.17,41.19,41.15,41.17,119000.0,20.3188,20.3286,20.3089,20.3188,119000.0
2013-04-15 11:05:00,41.17,41.18,41.13,41.15,162500.0,20.3188,20.3237,20.299,20.3089,162500.0
2013-04-15 11:10:00,41.15,41.16,41.13,41.14,214100.0,20.3089,20.3138,20.299,20.304,214100.0
2013-04-15 11:15:00,41.13,41.13,41.05,41.09,181000.0,20.299,20.299,20.2595,20.2793,181000.0
2013-04-15 11:20:00,41.08,41.1,41.06,41.07,144500.0,20.2743,20.2842,20.2645,20.2694,144500.0
2013-04-15 11:25:00,41.07,41.1,41.06,41.08,171800.0,20.2694,20.2842,20.2645,20.2743,171800.0
2013-04-15 11:30:00,41.08,41.19,41.08,41.13,191600.0,20.2743,20.3286,20.2743,20.299,191600.0
2013-04-15 11:35:00,41.13,41.23,41.12,41.22,93000.0,20.299,20.3484,20.2941,20.3434,93000.0
2013-04-15 11:40:00,41.22,41.22,41.16,41.16,79800.0,20.3434,20.3434,20.3138,20.3138,79800.0
2013-04-15 11:45:00,41.16,41.17,41.1,41.13,62500.0,20.3138,20.3188,20.2842,20.299,62500.0
2013-04-15 11:50:00,41.13,41.15,41.09,41.1,73300.0,20.299,20.3089,20.2793,20.2842,73300.0
2013-04-15 11:55:00,41.09,41.12,41.08,41.1,91700.0,20.2793,20.2941,20.2743,20.2842,91700.0
2013-04-15 12:00:00,41.09,41.1,41.04,41.07,181600.0,20.2793,20.2842,20.2546,20.2694,181600.0
2013-04-15 12:05:00,41.08,41.1,41.07,41.08,44200.0,20.2743,20.2842,20.2694,20.2743,44200.0
2013-04-15 12:10:00,41.09,41.15,41.08,41.14,32400.0,20.2793,20.3089,20.2743,20.304,32400.0
2013-04-15 12:15:00,41.14,41.14,41.12,41.13,46600.0,20.304,20.304,20.2941,20.299,46600.0
2013-04-15 12:20:00,41.13,41.13,41.08,41.08,66700.0,20.299,20.299,20.2743,20.2743,66700.0
2013-04-15 12:25:00,41.08,41.17,41.08,41.17,59400.0,20.2743,20.3188,20.2743,20.3188,59400.0
2013-04-15 12:30:00,41.16,41.16,41.1,41.1,56200.0,20.3138,20.3138,20.2842,20.2842,56200.0
2013-04-15 12:35:00,41.09,41.1,41.04,41.05,56500.0,20.2793,20.2842,20.2546,20.2595,56500.0
2013-04-15 12:40:00,41.05,41.09,41.04,41.07,94600.0,20.2595,20.2793,20.2546,20.2694,94600.0
2013-04-15 12:45:00,41.06,41.08,41.04,41.08,77700.0,20.2645,20.2743,20.2546,20.2743,77700.0
2013-04-15 12:50:00,41.08,41.08,41.02,41.05,113200.0,20.2743,20.2743,20.2447,20.2595,113200.0
2013-04-15 12:55:00,41.04,41.07,41.02,41.07,83600.0,20.2546,20.2694,20.2447,20.2694,83600.0
2013-04-15 13:00:00,41.06,41.08,41.05,41.07,103000.0,20.2645,20.2743,20.2595,20.2694,103000.0
2013-04-15 13:05:00,41.08,41.08,41.03,41.06,50300.0,20.2743,20.2743,20.2497,20.2645,50300.0
2013-04-15 13:10:00,41.06,41.07,41.04,41.05,30300.0,20.2645,20.2694,20.2546,20.2595,30300.0
2013-04-15 13:15:00,41.05,41.06,41.03,41.05,38400.0,20.2595,20.2645,20.2497,20.2595,38400.0
2013-04-15 13:20:00,41.05,41.06,41.04,41.06,36700.0,20.2595,20.2645,20.2546,20.2645,36700.0
2013-04-15 13:25:00,41.06,41.08,41.03,41.06,46000.0,20.2645,20.2743,20.2497,20.2645,46000.0
2013-04-15 13:30:00,41.06,41.09,41.06,41.08,37200.0,20.2645,20.2793,20.2645,20.2743,37200.0
2013-04-15 13:35:00,41.08,41.08,41.05,41.05,32300.0,20.2743,20.2743,20.2595,20.2595,32300.0
2013-04-15 13:40:00,41.05,41.05,41.04,41.04,62700.0,20.2595,20.2595,20.2546,20.2546,62700.0
2013-04-15 13:45:00,41.04,41.07,41.03,41.03,89500.0,20.2546,20.2694,20.2497,20.2497,89500.0
2013-04-15 13:50:00,41.03,41.04,41.03,41.03,11100.0,20.2497,20.2546,20.2497,20.2497,11100.0
2013-04-15 13:55:00,41.03,41.04,41.02,41.04,28600.0,20.2497,20.2546,20.2447,20.2546,28600.0
2013-04-15 14:00:00,41.03,41.04,41.01,41.02,72400.0,20.2497,20.2546,20.2398,20.2447,72400.0
2013-04-15 14:05:00,41.02,41.03,41.0,41.02,87700.0,20.2447,20.2497,20.2349,20.2447,87700.0
2013-04-15 14:10:00,41.02,41.04,41.01,41.02,82800.0,20.2447,20.2546,20.2398,20.2447,82800.0
2013-04-15 14:15:00,41.02,41.02,40.98,41.0,190400.0,20.2447,20.2447,20.225,20.2349,190400.0
2013-04-15 14:20:00,41.0,41.02,41.0,41.02,43200.0,20.2349,20.2447,20.2349,20.2447,43200.0
2013-04-15 14:25:00,41.02,41.03,40.99,41.01,94500.0,20.2447,20.2497,20.2299,20.2398,94500.0
2013-04-15 14:30:00,41.02,41.04,41.02,41.02,43000.0,20.2447,20.2546,20.2447,20.2447,43000.0
2013-04-15 14:35:00,41.01,41.03,41.01,41.02,36500.0,20.2398,20.2497,20.2398,20.2447,36500.0
2013-04-15 14:40:00,41.02,41.05,41.01,41.05,18700.0,20.2447,20.2595,20.2398,20.2595,18700.0
2013-04-15 14:45:00,41.05,41.1,41.04,41.08,88400.0,20.2595,20.2842,20.2546,20.2743,88400.0
2013-04-15 14:50:00,41.08,41.09,41.05,41.05,35500.0,20.2743,20.2793,20.2595,20.2595,35500.0
2013-04-15 14:55:00,41.06,41.06,40.98,41.0,125800.0,20.2645,20.2645,20.225,20.2349,125800.0
2013-04-15 15:00:00,41.0,41.02,40.97,41.01,138300.0,20.2349,20.2447,20.2201,20.2398,138300.0
2013-04-15 15:05:00,41.0,41.0,40.92,40.94,113300.0,20.2349,20.2349,20.1954,20.2053,113300.0
2013-04-15 15:10:00,40.94,40.99,40.92,40.99,141600.0,20.2053,20.2299,20.1954,20.2299,141600.0
2013-04-15 15:15:00,40.99,41.04,40.99,41.02,80900.0,20.2299,20.2546,20.2299,20.2447,80900.0
2013-04-15 15:20:00,41.01,41.01,40.96,40.97,101300.0,20.2398,20.2398,20.2151,20.2201,101300.0
2013-04-15 15:25:00,40.97,40.98,40.95,40.97,142300.0,20.2201,20.225,20.2102,20.2201,142300.0
2013-04-15 15:30:00,40.97,41.0,40.95,40.97,174300.0,20.2201,20.2349,20.2102,20.2201,174300.0
2013-04-15 15:35:00,40.97,40.98,40.92,40.96,369500.0,20.2201,20.225,20.1954,20.2151,369500.0
2013-04-15 15:40:00,40.96,41.0,40.96,41.0,133200.0,20.2151,20.2349,20.2151,20.2349,133200.0
2013-04-15 15:45:00,41.0,41.05,40.98,40.98,155800.0,20.2349,20.2595,20.225,20.225,155800.0
2013-04-15 15:50:00,40.98,41.02,40.98,41.01,179500.0,20.225,20.2447,20.225,20.2398,179500.0
2013-04-15 15:55:00,41.0,41.01,40.95,40.95,410200.0,20.2349,20.2398,20.2102,20.2102,410200.0
2013-04-16 09:30:00,41.23,41.29,41.23,41.26,116500.0,20.3484,20.378,20.3484,20.3632,116500.0
2013-04-16 09:35:00,41.25,41.33,41.24,41.3,71000.0,20.3582,20.3977,20.3533,20.3829,71000.0
2013-04-16 09:40:00,41.29,41.29,41.2,41.27,186800.0,20.378,20.378,20.3336,20.3681,186800.0
2013-04-16 09:45:00,41.26,41.32,41.21,41.31,182000.0,20.3632,20.3928,20.3385,20.3879,182000.0
2013-04-16 09:50:00,41.3,41.32,41.26,41.27,99400.0,20.3829,20.3928,20.3632,20.3681,99400.0
2013-04-16 09:55:00,41.28,41.35,41.27,41.35,164800.0,20.3731,20.4076,20.3681,20.4076,164800.0
2013-04-16 10:00:00,41.35,41.38,41.32,41.32,111100.0,20.4076,20.4224,20.3928,20.3928,111100.0
2013-04-16 10:05:00,41.33,41.34,41.25,41.27,86200.0,20.3977,20.4027,20.3582,20.3681,86200.0
2013-04-16 10:10:00,41.26,41.27,41.16,41.16,102700.0,20.3632,20.3681,20.3138,20.3138,102700.0
2013-04-16 10:15:00,41.17,41.23,41.14,41.2,136500.0,20.3188,20.3484,20.304,20.3336,136500.0
2013-04-16 10:20:00,41.21,41.21,41.13,41.13,52700.0,20.3385,20.3385,20.299,20.299,52700.0
2013-04-16 10:25:00,41.14,41.17,41.12,41.12,80100.0,20.304,20.3188,20.2941,20.2941,80100.0
2013-04-16 10:30:00,41.12,41.16,41.11,41.14,39000.0,20.2941,20.3138,20.2892,20.304,39000.0
2013-04-16 10:35:00,41.14,41.15,41.04,41.04,40000.0,20.304,20.3089,20.2546,20.2546,40000.0
2013-04-16 10:40:00,41.05,41.06,41.02,41.03,46100.0,20.2595,20.2645,20.2447,20.2497,46100.0
2013-04-16 10:45:00,41.03,41.04,41.01,41.04,47000.0,20.2497,20.2546,20.2398,20.2546,47000.0
2013-04-16 10:50:00,41.04,41.05,41.03,41.04,53300.0,20.2546,20.2595,20.2497,20.2546,53300.0
2013-04-16 10:55:00,41.04,41.05,41.01,41.01,34100.0,20.2546,20.2595,20.2398,20.2398,34100.0
2013-04-16 11:00:00,41.02,41.07,41.02,41.03,46300.0,20.2447,20.2694,20.2447,20.2497,46300.0
2013-04-16 11:05:00,41.03,41.05,41.0,41.04,42200.0,20.2497,20.2595,20.2349,20.2546,42200.0
2013-04-16 11:10:00,41.04,41.09,41.04,41.08,59900.0,20.2546,20.2793,20.2546,20.2743,59900.0
2013-04-16 11:15:00,41.09,41.12,41.05,41.07,207900.0,20.2793,20.2941,20.2595,20.2694,207900.0
2013-04-16 11:20:00,41.06,41.07,41.0,41.05,196400.0,20.2645,20.2694,20.2349,20.2595,196400.0
2013-04-16 11:25:00,41.06,41.07,41.04,41.06,101300.0,20.2645,20.2694,20.2546,20.2645,101300.0
2013-04-16 11:30:00,41.07,41.09,41.04,41.06,163100.0,20.2694,20.2793,20.2546,20.2645,163100.0
2013-04-16 11:35:00,41.06,41.08,41.04,41.08,78900.0,20.2645,20.2743,20.2546,20.2743,78900.0
2013-04-16 11:40:00,41.07,41.09,41.05,41.09,84800.0,20.2694,20.2793,20.2595,20.2793,84800.0
2013-04-16 11:45:00,41.08,41.09,41.08,41.08,34900.0,20.2743,20.2793,20.2743,20.2743,34900.0
2013-04-16 11:50:00,41.09,41.1,41.09,41.1,82000.0,20.2793,20.2842,20.2793,20.2842,82000.0
2013-04-16 11:55:00,41.1,41.1,41.07,41.1,43800.0,20.2842,20.2842,20.2694,20.2842,43800.0
2013-04-16 12:00:00,41.1,41.12,41.09,41.1,131900.0,20.2842,20.2941,20.2793,20.2842,131900.0
2013-04-16 12:05:00,41.1,41.1,41.07,41.09,84000.0,20.2842,20.2842,20.2694,20.2793,84000.0
2013-04-16 12:10:00,41.09,41.1,41.08,41.09,90500.0,20.2793,20.2842,20.2743,20.2793,90500.0
2013-04-16 12:15:00,41.09,41.09,41.08,41.09,38900.0,20.2793,20.2793,20.2743,20.2793,38900.0
2013-04-16 12:20:00,41.08,41.1,41.08,41.09,30500.0,20.2743,20.2842,20.2743,20.2793,30500.0
2013-04-16 12:25:00,41.1,41.1,41.09,41.1,29300.0,20.2842,20.2842,20.2793,20.2842,29300.0
2013-04-16 12:30:00,41.1,41.11,41.09,41.1,59100.0,20.2842,20.2892,20.2793,20.2842,59100.0
2013-04-16 12:35:00,41.11,41.11,41.08,41.08,45100.0,20.2892,20.2892,20.2743,20.2743,45100.0
2013-04-16 12:40:00,41.09,41.1,41.08,41.1,37000.0,20.2793,20.2842,20.2743,20.2842,37000.0
2013-04-16 12:45:00,41.09,41.11,41.09,41.1,36500.0,20.2793,20.2892,20.2793,20.2842,36500.0
2013-04-16 12:50:00,41.1,41.11,41.09,41.11,46800.0,20.2842,20.2892,20.2793,20.2892,46800.0
2013-04-16 12:55:00,41.11,41.11,41.1,41.11,49900.0,20.2892,20.2892,20.2842,20.2892,49900.0
2013-04-16 13:00:00,41.11,41.11,41.1,41.1,28100.0,20.2892,20.2892,20.2842,20.2842,28100.0
2013-04-16 13:05:00,41.1,41.11,41.1,41.11,30700.0,20.2842,20.2892,20.2842,20.2892,30700.0
2013-04-16 13:10:00,41.11,41.11,41.09,41.11,79100.0,20.2892,20.2892,20.2793,20.2892,79100.0
2013-04-16 13:15:00,41.1,41.12,41.1,41.11,100300.0,20.2842,20.2941,20.2842,20.2892,100300.0
2013-04-16 13:20:00,41.11,41.11,41.09,41.09,34700.0,20.2892,20.2892,20.2793,20.2793,34700.0
2013-04-16 13:25:00,41.09,41.1,41.08,41.1,27800.0,20.2793,20.2842,20.2743,20.2842,27800.0
2013-04-16 13:30:00,41.09,41.11,41.09,41.1,82800.0,20.2793,20.2892,20.2793,20.2842,82800.0
2013-04-16 13:35:00,41.09,41.09,41.08,41.08,10900.0,20.2793,20.2793,20.2743,20.2743,10900.0
2013-04-16 13:40:00,41.08,41.1,41.08,41.09,60000.0,20.2743,20.2842,20.2743,20.2793,60000.0
2013-04-16 13:45:00,41.1,41.1,41.08,41.08,65500.0,20.2842,20.2842,20.2743,20.2743,65500.0
2013-04-16 13:50:00,41.08,41.1,41.08,41.09,37900.0,20.2743,20.2842,20.2743,20.2793,37900.0
2013-04-16 13:55:00,41.08,41.09,41.08,41.09,12800.0,20.2743,20.2793,20.2743,20.2793,12800.0
2013-04-16 14:00:00,41.09,41.1,41.08,41.09,25000.0,20.2793,20.2842,20.2743,20.2793,25000.0
2013-04-16 14:05:00,41.09,41.11,41.09,41.1,45700.0,20.2793,20.2892,20.2793,20.2842,45700.0
2013-04-16 14:10:00,41.1,41.1,41.05,41.08,55500.0,20.2842,20.2842,20.2595,20.2743,55500.0
2013-04-16 14:15:00,41.08,41.08,41.06,41.06,34500.0,20.2743,20.2743,20.2645,20.2645,34500.0
2013-04-16 14:20:00,41.06,41.09,41.06,41.07,49300.0,20.2645,20.2793,20.2645,20.2694,49300.0
2013-04-16 14:25:00,41.07,41.07,41.05,41.06,34500.0,20.2694,20.2694,20.2595,20.2645,34500.0
2013-04-16 14:30:00,41.07,41.07,41.05,41.05,43400.0,20.2694,20.2694,20.2595,20.2595,43400.0
2013-04-16 14:35:00,41.06,41.07,41.05,41.05,35000.0,20.2645,20.2694,20.2595,20.2595,35000.0
2013-04-16 14:40:00,41.05,41.07,41.05,41.06,36900.0,20.2595,20.2694,20.2595,20.2645,36900.0
2013-04-16 14:45:00,41.05,41.08,41.05,41.07,58800.0,20.2595,20.2743,20.2595,20.2694,58800.0
2013-04-16 14:50:00,41.07,41.1,41.07,41.08,50100.0,20.2694,20.2842,20.2694,20.2743,50100.0
2013-04-16 14:55:00,41.09,41.09,41.06,41.07,75600.0,20.2793,20.2793,20.2645,20.2694,75600.0
2013-04-16 15:00:00,41.08,41.1,41.07,41.09,54000.0,20.2743,20.2842,20.2694,20.2793,54000.0
2013-04-16 15:05:00,41.1,41.1,41.08,41.08,58300.0,20.2842,20.2842,20.2743,20.2743,58300.0
2013-04-16 15:10:00,41.09,41.09,41.07,41.07,25700.0,20.2793,20.2793,20.2694,20.2694,25700.0
2013-04-16 15:15:00,41.07,41.1,41.07,41.09,77600.0,20.2694,20.2842,20.2694,20.2793,77600.0
2013-04-16 15:20:00,41.1,41.1,41.08,41.08,41900.0,20.2842,20.2842,20.2743,20.2743,41900.0
2013-04-16 15:25:00,41.09,41.1,41.08,41.08,124900.0,20.2793,20.2842,20.2743,20.2743,124900.0
2013-04-16 15:30:00,41.09,41.11,41.09,41.09,71700.0,20.2793,20.2892,20.2793,20.2793,71700.0
2013-04-16 15:35:00,41.1,41.11,41.09,41.11,29000.0,20.2842,20.2892,20.2793,20.2892,29000.0
2013-04-16 15:40:00,41.11,41.13,41.11,41.13,312000.0,20.2892,20.299,20.2892,20.299,312000.0
2013-04-16 15:45:00,41.13,41.13,41.12,41.13,68200.0,20.299,20.299,20.2941,20.299,68200.0
2013-04-16 15:50:00,41.13,41.15,41.11,41.15,92900.0,20.299,20.3089,20.2892,20.3089,92900.0
2013-04-16 15:55:00,41.15,41.17,41.14,41.16,107800.0,20.3089,20.3188,20.304,20.3138,107800.0
2013-04-17 09:30:00,40.67,40.7,40.57,40.58,575800.0,20.072,20.0868,20.0226,20.0276,575800.0
2013-04-17 09:35:00,40.57,40.58,40.49,40.52,216000.0,20.0226,20.0276,19.9832,19.998,216000.0
2013-04-17 09:40:00,40.53,40.53,40.36,40.47,425700.0,20.0029,20.0029,19.919,19.9733,425700.0
2013-04-17 09:45:00,40.47,40.55,40.47,40.54,90400.0,19.9733,20.0128,19.9733,20.0078,90400.0
2013-04-17 09:50:00,40.55,40.58,40.51,40.52,119600.0,20.0128,20.0276,19.993,19.998,119600.0
2013-04-17 09:55:00,40.52,40.52,40.44,40.46,127600.0,19.998,19.998,19.9585,19.9684,127600.0
2013-04-17 10:00:00,40.46,40.51,40.45,40.45,76700.0,19.9684,19.993,19.9634,19.9634,76700.0
2013-04-17 10:05:00,40.45,40.56,40.45,40.52,98100.0,19.9634,20.0177,19.9634,19.998,98100.0
2013-04-17 10:10:00,40.51,40.53,40.41,40.41,217200.0,19.993,20.0029,19.9437,19.9437,217200.0
2013-04-17 10:15:00,40.41,40.43,40.39,40.4,81400.0,19.9437,19.9536,19.9338,19.9387,81400.0
2013-04-17 10:20:00,40.39,40.43,40.35,40.43,174800.0,19.9338,19.9536,19.9141,19.9536,174800.0
2013-04-17 10:25:00,40.44,40.45,40.4,40.4,68200.0,19.9585,19.9634,19.9387,19.9387,68200.0
2013-04-17 10:30:00,40.41,40.42,40.37,40.42,99000.0,19.9437,19.9486,19.9239,19.9486,99000.0
2013-04-17 10:35:00,40.42,40.43,40.35,40.36,97900.0,19.9486,19.9536,19.9141,19.919,97900.0
2013-04-17 10:40:00,40.35,40.39,40.31,40.31,157900.0,19.9141,19.9338,19.8943,19.8943,157900.0
2013-04-17 10:45:00,40.32,40.33,40.29,40.29,232700.0,19.8993,19.9042,19.8845,19.8845,232700.0
2013-04-17 10:50:00,40.29,40.3,40.26,40.27,121500.0,19.8845,19.8894,19.8697,19.8746,121500.0
2013-04-17 10:55:00,40.26,40.28,40.22,40.23,190700.0,19.8697,19.8795,19.8499,19.8548,190700.0
2013-04-17 11:00:00,40.23,40.31,40.22,40.3,182100.0,19.8548,19.8943,19.8499,19.8894,182100.0
2013-04-17 11:05:00,40.31,40.31,40.22,40.22,109400.0,19.8943,19.8943,19.8499,19.8499,109400.0
2013-04-17 11:10:00,40.22,40.24,40.21,40.24,183000.0,19.8499,19.8598,19.845,19.8598,183000.0
2013-04-17 11:15:00,40.23,40.34,40.22,40.33,143500.0,19.8548,19.9091,19.8499,19.9042,143500.0
2013-04-17 11:20:00,40.33,40.36,40.32,40.33,66800.0,19.9042,19.919,19.8993,19.9042,66800.0
2013-04-17 11:25:00,40.33,40.43,40.32,40.39,206100.0,19.9042,19.9536,19.8993,19.9338,206100.0
2013-04-17 11:30:00,40.4,40.46,40.4,40.44,240200.0,19.9387,19.9684,19.9387,19.9585,240200.0
2013-04-17 11:35:00,40.44,40.46,40.37,40.46,72000.0,19.9585,19.9684,19.9239,19.9684,72000.0
2013-04-17 11:40:00,40.45,40.65,40.45,40.6,293100.0,19.9634,20.0621,19.9634,20.0375,293100.0
2013-04-17 11:45:00,40.59,40.59,40.52,40.55,69800.0,20.0325,20.0325,19.998,20.0128,69800.0
2013-04-17 11:50:00,40.56,40.6,40.53,40.54,100500.0,20.0177,20.0375,20.0029,20.0078,100500.0
2013-04-17 11:55:00,40.54,40.54,40.48,40.54,34400.0,20.0078,20.0078,19.9782,20.0078,34400.0
2013-04-17 12:00:00,40.54,40.55,40.47,40.48,49800.0,20.0078,20.0128,19.9733,19.9782,49800.0
2013-04-17 12:05:00,40.48,40.55,40.48,40.53,73300.0,19.9782,20.0128,19.9782,20.0029,73300.0
2013-04-17 12:10:00,40.53,40.55,40.5,40.5,87300.0,20.0029,20.0128,19.9881,19.9881,87300.0
2013-04-17 12:15:00,40.49,40.49,40.41,40.43,64800.0,19.9832,19.9832,19.9437,19.9536,64800.0
2013-04-17 12:20:00,40.43,40.43,40.36,40.43,57700.0,19.9536,19.9536,19.919,19.9536,57700.0
2013-04-17 12:25:00,40.42,40.44,40.35,40.37,55400.0,19.9486,19.9585,19.9141,19.9239,55400.0
2013-04-17 12:30:00,40.37,40.41,40.36,40.38,42500.0,19.9239,19.9437,19.919,19.9289,42500.0
2013-04-17 12:35:00,40.39,40.41,40.37,40.41,44900.0,19.9338,19.9437,19.9239,19.9437,44900.0
2013-04-17 12:40:00,40.41,40.41,40.36,40.38,47300.0,19.9437,19.9437,19.919,19.9289,47300.0
2013-04-17 12:45:00,40.38,40.42,40.35,40.35,43200.0,19.9289,19.9486,19.9141,19.9141,43200.0
2013-04-17 12:50:00,40.35,40.37,40.32,40.35,69600.0,19.9141,19.9239,19.8993,19.9141,69600.0
2013-04-17 12:55:00,40.36,40.36,40.29,40.29,210400.0,19.919,19.919,19.8845,19.8845,210400.0
2013-04-17 13:00:00,40.29,40.31,40.28,40.3,159900.0,19.8845,19.8943,19.8795,19.8894,159900.0
2013-04-17 13:05:00,40.3,40.3,40.26,40.28,69300.0,19.8894,19.8894,19.8697,19.8795,69300.0
2013-04-17 13:10:00,40.27,40.3,40.27,40.29,60700.0,19.8746,19.8894,19.8746,19.8845,60700.0
2013-04-17 13:15:00,40.3,40.32,40.29,40.3,145500.0,19.8894,19.8993,19.8845,19.8894,145500.0
2013-04-17 13:20:00,40.29,40.31,40.29,40.29,207700.0,19.8845,19.8943,19.8845,19.8845,207700.0
2013-04-17 13:25:00,40.3,40.32,40.27,40.32,136900.0,19.8894,19.8993,19.8746,19.8993,136900.0
2013-04-17 13:30:00,40.32,40.33,40.3,40.3,234800.0,19.8993,19.9042,19.8894,19.8894,234800.0
2013-04-17 13:35:00,40.31,40.35,40.3,40.35,57200.0,19.8943,19.9141,19.8894,19.9141,57200.0
2013-04-17 13:40:00,40.36,40.4,40.35,40.4,66800.0,19.919,19.9387,19.9141,19.9387,66800.0
2013-04-17 13:45:00,40.4,40.4,40.34,40.34,104700.0,19.9387,19.9387,19.9091,19.9091,104700.0
2013-04-17 13:50:00,40.34,40.35,40.29,40.31,199500.0,19.9091,19.9141,19.8845,19.8943,199500.0
2013-04-17 13:55:00,40.32,40.34,40.3,40.34,107500.0,19.8993,19.9091,19.8894,19.9091,107500.0
2013-04-17 14:00:00,40.34,40.35,40.31,40.33,75600.0,19.9091,19.9141,19.8943,19.9042,75600.0
2013-04-17 14:05:00,40.33,40.34,40.31,40.33,92700.0,19.9042,19.9091,19.8943,19.9042,92700.0
2013-04-17 14:10:00,40.34,40.36,40.33,40.35,70100.0,19.9091,19.919,19.9042,19.9141,70100.0
2013-04-17 14:15:00,40.36,40.36,40.31,40.31,47100.0,19.919,19.919,19.8943,19.8943,47100.0
2013-04-17 14:20:00,40.32,40.34,40.31,40.33,76000.0,19.8993,19.9091,19.8943,19.9042,76000.0
2013-04-17 14:25:00,40.34,40.37,40.3,40.37,65200.0,19.9091,19.9239,19.8894,19.9239,65200.0
2013-04-17 14:30:00,40.36,40.37,40.33,40.36,290900.0,19.919,19.9239,19.9042,19.919,290900.0
2013-04-17 14:35:00,40.37,40.4,40.35,40.36,80500.0,19.9239,19.9387,19.9141,19.919,80500.0
2013-04-17 14:40:00,40.35,40.36,40.3,40.3,65200.0,19.9141,19.919,19.8894,19.8894,65200.0
2013-04-17 14:45:00,40.3,40.34,40.3,40.31,68900.0,19.8894,19.9091,19.8894,19.8943,68900.0
2013-04-17 14:50:00,40.32,40.35,40.3,40.33,45400.0,19.8993,19.9141,19.8894,19.9042,45400.0
2013-04-17 14:55:00,40.33,40.42,40.33,40.39,45300.0,19.9042,19.9486,19.9042,19.9338,45300.0
2013-04-17 15:00:00,40.4,40.4,40.33,40.33,126700.0,19.9387,19.9387,19.9042,19.9042,126700.0
2013-04-17 15:05:00,40.34,40.34,40.29,40.33,171500.0,19.9091,19.9091,19.8845,19.9042,171500.0
2013-04-17 15:10:00,40.33,40.34,40.31,40.32,90200.0,19.9042,19.9091,19.8943,19.8993,90200.0
2013-04-17 15:15:00,40.32,40.36,40.32,40.33,205000.0,19.8993,19.919,19.8993,19.9042,205000.0
2013-04-17 15:20:00,40.33,40.34,40.3,40.32,60400.0,19.9042,19.9091,19.8894,19.8993,60400.0
2013-04-17 15:25:00,40.32,40.32,40.28,40.28,158800.0,19.8993,19.8993,19.8795,19.8795,158800.0
2013-04-17 15:30:00,40.29,40.29,40.2,40.21,213700.0,19.8845,19.8845,19.84,19.845,213700.0
2013-04-17 15:35:00,40.21,40.23,40.2,40.21,141100.0,19.845,19.8548,19.84,19.845,141100.0
2013-04-17 15:40:00,40.21,40.25,40.2,40.25,111700.0,19.845,19.8647,19.84,19.8647,111700.0
2013-04-17 15:45:00,40.24,40.27,40.21,40.27,221600.0,19.8598,19.8746,19.845,19.8746,221600.0
2013-04-17 15:50:00,40.27,40.28,40.22,40.23,275100.0,19.8746,19.8795,19.8499,19.8548,275100.0
2013-04-17 15:55:00,40.23,40.24,40.22,40.23,361900.0,19.8548,19.8598,19.8499,19.8548,361900.0
2013-04-18 09:30:00,40.42,40.51,40.4,40.44,137700.0,19.9486,19.993,19.9387,19.9585,137700.0
2013-04-18 09:35:00,40.43,40.44,40.31,40.32,92200.0,19.9536,19.9585,19.8943,19.8993,92200.0
2013-04-18 09:40:00,40.33,40.39,40.31,40.36,69600.0,19.9042,19.9338,19.8943,19.919,69600.0
2013-04-18 09:45:00,40.35,40.43,40.33,40.38,61400.0,19.9141,19.9536,19.9042,19.9289,61400.0
2013-04-18 09:50:00,40.37,40.41,40.35,40.38,37400.0,19.9239,19.9437,19.9141,19.9289,37400.0
2013-04-18 09:55:00,40.37,40.38,40.32,40.32,54300.0,19.9239,19.9289,19.8993,19.8993,54300.0
2013-04-18 10:00:00,40.32,40.32,40.21,40.23,91000.0,19.8993,19.8993,19.845,19.8548,91000.0
2013-04-18 10:05:00,40.24,40.25,40.12,40.16,140900.0,19.8598,19.8647,19.8006,19.8203,140900.0
2013-04-18 10:10:00,40.16,40.23,40.15,40.23,185900.0,19.8203,19.8548,19.8154,19.8548,185900.0
2013-04-18 10:15:00,40.22,40.25,40.21,40.22,130800.0,19.8499,19.8647,19.845,19.8499,130800.0
2013-04-18 10:20:00,40.23,40.26,40.23,40.25,152600.0,19.8548,19.8697,19.8548,19.8647,152600.0
2013-04-18 10:25:00,40.24,40.33,40.21,40.32,202600.0,19.8598,19.9042,19.845,19.8993,202600.0
2013-04-18 10:30:00,40.33,40.49,40.33,40.48,149100.0,19.9042,19.9832,19.9042,19.9782,149100.0
2013-04-18 10:35:00,40.5,40.53,40.45,40.51,154100.0,19.9881,20.0029,19.9634,19.993,154100.0
2013-04-18 10:40:00,40.5,40.54,40.5,40.52,52300.0,19.9881,20.0078,19.9881,19.998,52300.0
2013-04-18 10:45:00,40.53,40.57,40.5,40.54,142700.0,20.0029,20.0226,19.9881,20.0078,142700.0
2013-04-18 10:50:00,40.55,40.72,40.54,40.7,185600.0,20.0128,20.0967,20.0078,20.0868,185600.0
2013-04-18 10:55:00,40.71,40.77,40.67,40.75,135800.0,20.0917,20.1214,20.072,20.1115,135800.0
2013-04-18 11:00:00,40.75,40.77,40.54,40.58,147800.0,20.1115,20.1214,20.0078,20.0276,147800.0
2013-04-18 11:05:00,40.59,40.66,40.58,40.65,81300.0,20.0325,20.0671,20.0276,20.0621,81300.0
2013-04-18 11:10:00,40.66,40.66,40.59,40.61,64400.0,20.0671,20.0671,20.0325,20.0424,64400.0
2013-04-18 11:15:00,40.61,40.66,40.59,40.64,99400.0,20.0424,20.0671,20.0325,20.0572,99400.0
2013-04-18 11:20:00,40.64,40.68,40.64,40.66,138900.0,20.0572,20.0769,20.0572,20.0671,138900.0
2013-04-18 11:25:00,40.66,40.7,40.59,40.65,107100.0,20.0671,20.0868,20.0325,20.0621,107100.0
2013-04-18 11:30:00,40.64,40.67,40.59,40.63,143300.0,20.0572,20.072,20.0325,20.0523,143300.0
2013-04-18 11:35:00,40.63,40.65,40.61,40.63,187600.0,20.0523,20.0621,20.0424,20.0523,187600.0
2013-04-18 11:40:00,40.63,40.65,40.57,40.58,61300.0,20.0523,20.0621,20.0226,20.0276,61300.0
2013-04-18 11:45:00,40.57,40.64,40.57,40.61,54900.0,20.0226,20.0572,20.0226,20.0424,54900.0
2013-04-18 11:50:00,40.62,40.66,40.59,40.65,25000.0,20.0473,20.0671,20.0325,20.0621,25000.0
2013-04-18 11:55:00,40.66,40.76,40.66,40.76,71100.0,20.0671,20.1164,20.0671,20.1164,71100.0
2013-04-18 12:00:00,40.76,40.79,40.76,40.76,119000.0,20.1164,20.1312,20.1164,20.1164,119000.0
2013-04-18 12:05:00,40.76,40.81,40.75,40.75,120300.0,20.1164,20.1411,20.1115,20.1115,120300.0
2013-04-18 12:10:00,40.76,40.77,40.73,40.75,55500.0,20.1164,20.1214,20.1016,20.1115,55500.0
2013-04-18 12:15:00,40.75,40.75,40.71,40.73,26800.0,20.1115,20.1115,20.0917,20.1016,26800.0
2013-04-18 12:20:00,40.73,40.81,40.72,40.8,115800.0,20.1016,20.1411,20.0967,20.1362,115800.0
2013-04-18 12:25:00,40.8,40.84,40.8,40.82,117400.0,20.1362,20.1559,20.1362,20.146,117400.0
2013-04-18 12:30:00,40.81,40.85,40.79,40.84,127800.0,20.1411,20.1608,20.1312,20.1559,127800.0
2013-04-18 12:35:00,40.84,40.87,40.84,40.86,52600.0,20.1559,20.1707,20.1559,20.1658,52600.0
2013-04-18 12:40:00,40.87,40.9,40.86,40.89,79300.0,20.1707,20.1855,20.1658,20.1806,79300.0
2013-04-18 12:45:00,40.89,40.95,40.87,40.95,86300.0,20.1806,20.2102,20.1707,20.2102,86300.0
2013-04-18 12:50:00,40.95,40.99,40.95,40.99,91600.0,20.2102,20.2299,20.2102,20.2299,91600.0
2013-04-18 12:55:00,40.99,41.04,40.97,41.03,104700.0,20.2299,20.2546,20.2201,20.2497,104700.0
2013-04-18 13:00:00,41.03,41.06,41.01,41.06,118500.0,20.2497,20.2645,20.2398,20.2645,118500.0
2013-04-18 13:05:00,41.07,41.09,41.04,41.07,77000.0,20.2694,20.2793,20.2546,20.2694,77000.0
2013-04-18 13:10:00,41.07,41.09,41.05,41.05,106700.0,20.2694,20.2793,20.2595,20.2595,106700.0
2013-04-18 13:15:00,41.06,41.06,41.0,41.01,58700.0,20.2645,20.2645,20.2349,20.2398,58700.0
2013-04-18 13:20:00,41.01,41.04,41.0,41.01,66100.0,20.2398,20.2546,20.2349,20.2398,66100.0
2013-04-18 13:25:00,41.01,41.04,41.0,41.04,40800.0,20.2398,20.2546,20.2349,20.2546,40800.0
2013-04-18 13:30:00,41.03,41.04,41.02,41.02,28200.0,20.2497,20.2546,20.2447,20.2447,28200.0
2013-04-18 13:35:00,41.03,41.03,40.98,41.0,92200.0,20.2497,20.2497,20.225,20.2349,92200.0
2013-04-18 13:40:00,41.0,41.01,40.96,41.0,96000.0,20.2349,20.2398,20.2151,20.2349,96000.0
2013-04-18 13:45:00,41.01,41.02,40.98,41.0,53300.0,20.2398,20.2447,20.225,20.2349,53300.0
2013-04-18 13:50:00,41.0,41.01,40.97,40.97,159500.0,20.2349,20.2398,20.2201,20.2201,159500.0
2013-04-18 13:55:00,40.98,41.02,40.96,41.01,74400.0,20.225,20.2447,20.2151,20.2398,74400.0
2013-04-18 14:00:00,41.01,41.07,41.0,41.07,118000.0,20.2398,20.2694,20.2349,20.2694,118000.0
2013-04-18 14:05:00,41.06,41.12,41.06,41.08,88300.0,20.2645,20.2941,20.2645,20.2743,88300.0
2013-04-18 14:10:00,41.08,41.11,41.05,41.1,118800.0,20.2743,20.2892,20.2595,20.2842,118800.0
2013-04-18 14:15:00,41.1,41.11,41.07,41.09,78800.0,20.2842,20.2892,20.2694,20.2793,78800.0
2013-04-18 14:20:00,41.09,41.13,41.07,41.11,101800.0,20.2793,20.299,20.2694,20.2892,101800.0
2013-04-18 14:25:00,41.12,41.16,41.09,41.14,91800.0,20.2941,20.3138,20.2793,20.304,91800.0
2013-04-18 14:30:00,41.14,41.15,41.12,41.12,49700.0,20.304,20.3089,20.2941,20.2941,49700.0
2013-04-18 14:35:00,41.13,41.17,41.12,41.14,63400.0,20.299,20.3188,20.2941,20.304,63400.0
2013-04-18 14:40:00,41.14,41.17,41.11,41.14,69000.0,20.304,20.3188,20.2892,20.304,69000.0
2013-04-18 14:45:00,41.13,41.15,41.08,41.09,107500.0,20.299,20.3089,20.2743,20.2793,107500.0
2013-04-18 14:50:00,41.09,41.1,41.06,41.1,102200.0,20.2793,20.2842,20.2645,20.2842,102200.0
2013-04-18 14:55:00,41.1,41.1,41.02,41.06,100400.0,20.2842,20.2842,20.2447,20.2645,100400.0
2013-04-18 15:00:00,41.07,41.13,41.06,41.11,125500.0,20.2694,20.299,20.2645,20.2892,125500.0
2013-04-18 15:05:00,41.12,41.14,41.09,41.11,72000.0,20.2941,20.304,20.2793,20.2892,72000.0
2013-04-18 15:10:00,41.11,41.25,41.11,41.23,205100.0,20.2892,20.3582,20.2892,20.3484,205100.0
2013-04-18 15:15:00,41.23,41.29,41.22,41.27,138900.0,20.3484,20.378,20.3434,20.3681,138900.0
2013-04-18 15:20:00,41.27,41.27,41.07,41.09,169200.0,20.3681,20.3681,20.2694,20.2793,169200.0
2013-04-18 15:25:00,41.09,41.15,41.09,41.14,121000.0,20.2793,20.3089,20.2793,20.304,121000.0
2013-04-18 15:30:00,41.14,41.21,41.14,41.19,122200.0,20.304,20.3385,20.304,20.3286,122200.0
2013-04-18 15:35:00,41.19,41.21,41.13,41.21,170700.0,20.3286,20.3385,20.299,20.3385,170700.0
2013-04-18 15:40:00,41.21,41.21,41.14,41.15,226300.0,20.3385,20.3385,20.304,20.3089,226300.0
2013-04-18 15:45:00,41.15,41.16,41.09,41.09,369200.0,20.3089,20.3138,20.2793,20.2793,369200.0
2013-04-18 15:50:00,41.09,41.12,41.08,41.09,222900.0,20.2793,20.2941,20.2743,20.2793,222900.0
2013-04-18 15:55:00,41.09,41.1,41.05,41.08,416200.0,20.2793,20.2842,20.2595,20.2743,416200.0
2013-04-19 09:30:00,41.06,41.13,41.05,41.1,189500.0,20.2645,20.299,20.2595,20.2842,189500.0
2013-04-19 09:35:00,41.1,41.14,41.08,41.12,126500.0,20.2842,20.304,20.2743,20.2941,126500.0
2013-04-19 09:40:00,41.11,41.13,40.99,41.0,126600.0,20.2892,20.299,20.2299,20.2349,126600.0
2013-04-19 09:45:00,41.0,41.04,40.98,41.01,175900.0,20.2349,20.2546,20.225,20.2398,175900.0
2013-04-19 09:50:00,41.0,41.03,40.98,41.01,124100.0,20.2349,20.2497,20.225,20.2398,124100.0
2013-04-19 09:55:00,41.01,41.04,40.99,41.03,86200.0,20.2398,20.2546,20.2299,20.2497,86200.0
2013-04-19 10:00:00,41.02,41.05,41.0,41.03,118400.0,20.2447,20.2595,20.2349,20.2497,118400.0
2013-04-19 10:05:00,41.03,41.07,41.01,41.06,79700.0,20.2497,20.2694,20.2398,20.2645,79700.0
2013-04-19 10:10:00,41.06,41.08,41.02,41.04,40700.0,20.2645,20.2743,20.2447,20.2546,40700.0
2013-04-19 10:15:00,41.05,41.05,41.0,41.03,55000.0,20.2595,20.2595,20.2349,20.2497,55000.0
2013-04-19 10:20:00,41.03,41.05,41.02,41.05,122000.0,20.2497,20.2595,20.2447,20.2595,122000.0
2013-04-19 10:25:00,41.05,41.06,40.98,41.0,93400.0,20.2595,20.2645,20.225,20.2349,93400.0
2013-04-19 10:30:00,41.01,41.02,40.96,41.0,82300.0,20.2398,20.2447,20.2151,20.2349,82300.0
2013-04-19 10:35:00,40.99,41.01,40.97,40.99,73700.0,20.2299,20.2398,20.2201,20.2299,73700.0
2013-04-19 10:40:00,40.99,41.02,40.98,41.0,79900.0,20.2299,20.2447,20.225,20.2349,79900.0
2013-04-19 10:45:00,41.0,41.01,40.98,40.98,112200.0,20.2349,20.2398,20.225,20.225,112200.0
2013-04-19 10:50:00,40.98,41.0,40.96,41.0,84400.0,20.225,20.2349,20.2151,20.2349,84400.0
2013-04-19 10:55:00,40.99,41.02,40.98,41.01,97700.0,20.2299,20.2447,20.225,20.2398,97700.0
2013-04-19 11:00:00,41.01,41.03,40.99,41.0,68700.0,20.2398,20.2497,20.2299,20.2349,68700.0
2013-04-19 11:05:00,40.99,41.02,40.98,41.01,82600.0,20.2299,20.2447,20.225,20.2398,82600.0
2013-04-19 11:10:00,41.0,41.01,40.98,41.0,52100.0,20.2349,20.2398,20.225,20.2349,52100.0
2013-04-19 11:15:00,41.0,41.01,41.0,41.01,58300.0,20.2349,20.2398,20.2349,20.2398,58300.0
2013-04-19 11:20:00,41.0,41.02,41.0,41.0,156600.0,20.2349,20.2447,20.2349,20.2349,156600.0
2013-04-19 11:25:00,41.0,41.04,40.99,41.0,435300.0,20.2349,20.2546,20.2299,20.2349,435300.0
2013-04-19 11:30:00,41.0,41.05,40.99,41.05,165100.0,20.2349,20.2595,20.2299,20.2595,165100.0
2013-04-19 11:35:00,41.05,41.05,40.99,41.0,302400.0,20.2595,20.2595,20.2299,20.2349,302400.0
2013-04-19 11:40:00,40.99,41.02,40.98,41.02,24700.0,20.2299,20.2447,20.225,20.2447,24700.0
2013-04-19 11:45:00,41.01,41.02,40.97,40.99,44300.0,20.2398,20.2447,20.2201,20.2299,44300.0
2013-04-19 11:50:00,40.98,40.99,40.95,40.97,81500.0,20.225,20.2299,20.2102,20.2201,81500.0
2013-04-19 11:55:00,40.96,40.98,40.95,40.97,39900.0,20.2151,20.225,20.2102,20.2201,39900.0
2013-04-19 12:00:00,40.97,40.98,40.89,40.93,166600.0,20.2201,20.225,20.1806,20.2003,166600.0
2013-04-19 12:05:00,40.94,40.96,40.91,40.93,84200.0,20.2053,20.2151,20.1904,20.2003,84200.0
2013-04-19 12:10:00,40.93,40.95,40.91,40.95,26300.0,20.2003,20.2102,20.1904,20.2102,26300.0
2013-04-19 12:15:00,40.95,40.96,40.93,40.94,44800.0,20.2102,20.2151,20.2003,20.2053,44800.0
2013-04-19 12:20:00,40.93,40.95,40.92,40.95,32600.0,20.2003,20.2102,20.1954,20.2102,32600.0
2013-04-19 12:25:00,40.95,40.95,40.93,40.93,36700.0,20.2102,20.2102,20.2003,20.2003,36700.0
2013-04-19 12:30:00,40.93,40.96,40.92,40.93,52700.0,20.2003,20.2151,20.1954,20.2003,52700.0
2013-04-19 12:35:00,40.92,40.96,40.92,40.95,48200.0,20.1954,20.2151,20.1954,20.2102,48200.0
2013-04-19 12:40:00,40.95,40.95,40.93,40.94,22700.0,20.2102,20.2102,20.2003,20.2053,22700.0
2013-04-19 12:45:00,40.93,40.94,40.91,40.92,54700.0,20.2003,20.2053,20.1904,20.1954,54700.0
2013-04-19 12:50:00,40.92,40.92,40.91,40.92,14200.0,20.1954,20.1954,20.1904,20.1954,14200.0
2013-04-19 12:55:00,40.92,40.93,40.91,40.92,48800.0,20.1954,20.2003,20.1904,20.1954,48800.0
2013-04-19 13:00:00,40.91,40.93,40.9,40.93,30500.0,20.1904,20.2003,20.1855,20.2003,30500.0
2013-04-19 13:05:00,40.92,40.93,40.9,40.92,37900.0,20.1954,20.2003,20.1855,20.1954,37900.0
2013-04-19 13:10:00,40.91,40.93,40.89,40.93,74900.0,20.1904,20.2003,20.1806,20.2003,74900.0
2013-04-19 13:15:00,40.93,40.93,40.91,40.92,15700.0,20.2003,20.2003,20.1904,20.1954,15700.0
2013-04-19 13:20:00,40.91,40.94,40.9,40.93,64900.0,20.1904,20.2053,20.1855,20.2003,64900.0
2013-04-19 13:25:00,40.93,40.96,40.92,40.96,34800.0,20.2003,20.2151,20.1954,20.2151,34800.0
2013-04-19 13:30:00,40.96,40.96,40.92,40.94,34900.0,20.2151,20.2151,20.1954,20.2053,34900.0
2013-04-19 13:35:00,40.95,40.96,40.95,40.96,13500.0,20.2102,20.2151,20.2102,20.2151,13500.0
2013-04-19 13:40:00,40.96,40.99,40.96,40.98,31400.0,20.2151,20.2299,20.2151,20.225,31400.0
2013-04-19 13:45:00,40.98,40.99,40.96,40.98,111900.0,20.225,20.2299,20.2151,20.225,111900.0
2013-04-19 13:50:00,40.98,40.99,40.97,40.99,52100.0,20.225,20.2299,20.2201,20.2299,52100.0
2013-04-19 13:55:00,40.98,41.03,40.98,41.0,190600.0,20.225,20.2497,20.225,20.2349,190600.0
2013-04-19 14:00:00,41.0,41.01,40.96,40.96,58900.0,20.2349,20.2398,20.2151,20.2151,58900.0
2013-04-19 14:05:00,40.96,40.98,40.94,40.98,34400.0,20.2151,20.225,20.2053,20.225,34400.0
2013-04-19 14:10:00,40.98,41.02,40.98,40.99,183100.0,20.225,20.2447,20.225,20.2299,183100.0
2013-04-19 14:15:00,41.0,41.05,40.99,41.03,48000.0,20.2349,20.2595,20.2299,20.2497,48000.0
2013-04-19 14:20:00,41.03,41.03,40.97,41.0,139100.0,20.2497,20.2497,20.2201,20.2349,139100.0
2013-04-19 14:25:00,40.99,40.99,40.93,40.97,76100.0,20.2299,20.2299,20.2003,20.2201,76100.0
2013-04-19 14:30:00,40.97,41.01,40.96,41.01,57400.0,20.2201,20.2398,20.2151,20.2398,57400.0
2013-04-19 14:35:00,41.01,41.02,40.95,40.97,152900.0,20.2398,20.2447,20.2102,20.2201,152900.0
2013-04-19 14:40:00,40.97,40.99,40.95,40.97,71300.0,20.2201,20.2299,20.2102,20.2201,71300.0
2013-04-19 14:45:00,40.98,41.04,40.98,41.03,381800.0,20.225,20.2546,20.225,20.2497,381800.0
2013-04-19 14:50:00,41.03,41.04,41.01,41.02,78000.0,20.2497,20.2546,20.2398,20.2447,78000.0
2013-04-19 14:55:00,41.02,41.03,40.97,40.97,62600.0,20.2447,20.2497,20.2201,20.2201,62600.0
2013-04-19 15:00:00,40.97,40.99,40.95,40.96,35700.0,20.2201,20.2299,20.2102,20.2151,35700.0
2013-04-19 15:05:00,40.96,40.97,40.93,40.93,46000.0,20.2151,20.2201,20.2003,20.2003,46000.0
2013-04-19 15:10:00,40.92,40.95,40.92,40.95,20700.0,20.1954,20.2102,20.1954,20.2102,20700.0
2013-04-19 15:15:00,40.94,40.95,40.92,40.95,34100.0,20.2053,20.2102,20.1954,20.2102,34100.0
2013-04-19 15:20:00,40.95,40.97,40.94,40.96,185100.0,20.2102,20.2201,20.2053,20.2151,185100.0
2013-04-19 15:25:00,40.96,40.96,40.94,40.95,109000.0,20.2151,20.2151,20.2053,20.2102,109000.0
2013-04-19 15:30:00,40.94,40.96,40.94,40.95,55400.0,20.2053,20.2151,20.2053,20.2102,55400.0
2013-04-19 15:35:00,40.95,40.96,40.94,40.95,66300.0,20.2102,20.2151,20.2053,20.2102,66300.0
2013-04-19 15:40:00,40.95,40.98,40.95,40.98,59700.0,20.2102,20.225,20.2102,20.225,59700.0
2013-04-19 15:45:00,40.98,40.99,40.95,40.98,104400.0,20.225,20.2299,20.2102,20.225,104400.0
2013-04-19 15:50:00,40.98,41.03,40.97,41.0,174200.0,20.225,20.2497,20.2201,20.2349,174200.0
2013-04-19 15:55:00,41.01,41.01,40.99,40.99,218400.0,20.2398,20.2398,20.2299,20.2299,218400.0
2013-04-22 09:30:00,40.91,41.05,40.9,41.04,316800.0,20.1904,20.2595,20.1855,20.2546,316800.0
2013-04-22 09:35:00,41.04,41.05,40.95,40.98,193300.0,20.2546,20.2595,20.2102,20.225,193300.0
2013-04-22 09:40:00,40.98,40.98,40.94,40.96,181500.0,20.225,20.225,20.2053,20.2151,181500.0
2013-04-22 09:45:00,40.97,40.97,40.89,40.9,144200.0,20.2201,20.2201,20.1806,20.1855,144200.0
2013-04-22 09:50:00,40.91,41.03,40.9,40.99,127900.0,20.1904,20.2497,20.1855,20.2299,127900.0
2013-04-22 09:55:00,40.99,41.02,40.98,40.98,24300.0,20.2299,20.2447,20.225,20.225,24300.0
2013-04-22 10:00:00,40.98,40.98,40.89,40.94,76900.0,20.225,20.225,20.1806,20.2053,76900.0
2013-04-22 10:05:00,40.93,40.93,40.89,40.9,82500.0,20.2003,20.2003,20.1806,20.1855,82500.0
2013-04-22 10:10:00,40.9,40.91,40.84,40.87,78500.0,20.1855,20.1904,20.1559,20.1707,78500.0
2013-04-22 10:15:00,40.86,40.93,40.86,40.92,165500.0,20.1658,20.2003,20.1658,20.1954,165500.0
2013-04-22 10:20:00,40.92,40.96,40.87,40.87,47500.0,20.1954,20.2151,20.1707,20.1707,47500.0
2013-04-22 10:25:00,40.87,40.89,40.8,40.83,96500.0,20.1707,20.1806,20.1362,20.151,96500.0
2013-04-22 10:30:00,40.83,40.83,40.77,40.8,80200.0,20.151,20.151,20.1214,20.1362,80200.0
2013-04-22 10:35:00,40.8,40.82,40.77,40.8,45500.0,20.1362,20.146,20.1214,20.1362,45500.0
2013-04-22 10:40:00,40.8,40.9,40.8,40.84,132200.0,20.1362,20.1855,20.1362,20.1559,132200.0
2013-04-22 10:45:00,40.85,40.87,40.8,40.84,82100.0,20.1608,20.1707,20.1362,20.1559,82100.0
2013-04-22 10:50:00,40.85,40.87,40.84,40.84,39400.0,20.1608,20.1707,20.1559,20.1559,39400.0
2013-04-22 10:55:00,40.84,40.88,40.81,40.88,55200.0,20.1559,20.1756,20.1411,20.1756,55200.0
2013-04-22 11:00:00,40.88,40.91,40.87,40.89,42900.0,20.1756,20.1904,20.1707,20.1806,42900.0
2013-04-22 11:05:00,40.89,40.92,40.89,40.9,38700.0,20.1806,20.1954,20.1806,20.1855,38700.0
2013-04-22 11:10:00,40.9,40.92,40.89,40.91,40600.0,20.1855,20.1954,20.1806,20.1904,40600.0
2013-04-22 11:15:00,40.91,40.94,40.89,40.93,104700.0,20.1904,20.2053,20.1806,20.2003,104700.0
2013-04-22 11:20:00,40.93,40.96,40.91,40.92,225900.0,20.2003,20.2151,20.1904,20.1954,225900.0
2013-04-22 11:25:00,40.93,40.96,40.92,40.94,84100.0,20.2003,20.2151,20.1954,20.2053,84100.0
2013-04-22 11:30:00,40.94,41.01,40.94,41.0,53900.0,20.2053,20.2398,20.2053,20.2349,53900.0
2013-04-22 11:35:00,40.99,41.05,40.97,41.03,62400.0,20.2299,20.2595,20.2201,20.2497,62400.0
2013-04-22 11:40:00,41.04,41.04,40.99,41.03,44800.0,20.2546,20.2546,20.2299,20.2497,44800.0
2013-04-22 11:45:00,41.02,41.07,41.02,41.03,31900.0,20.2447,20.2694,20.2447,20.2497,31900.0
2013-04-22 11:50:00,41.02,41.06,41.02,41.05,46200.0,20.2447,20.2645,20.2447,20.2595,46200.0
2013-04-22 11:55:00,41.05,41.08,41.05,41.05,28500.0,20.2595,20.2743,20.2595,20.2595,28500.0
2013-04-22 12:00:00,41.05,41.07,41.04,41.05,22200.0,20.2595,20.2694,20.2546,20.2595,22200.0
2013-04-22 12:05:00,41.05,41.07,41.05,41.06,51000.0,20.2595,20.2694,20.2595,20.2645,51000.0
2013-04-22 12:10:00,41.05,41.06,41.02,41.02,60500.0,20.2595,20.2645,20.2447,20.2447,60500.0
2013-04-22 12:15:00,41.03,41.05,41.02,41.03,16300.0,20.2497,20.2595,20.2447,20.2497,16300.0
2013-04-22 12:20:00,41.04,41.06,41.04,41.05,21900.0,20.2546,20.2645,20.2546,20.2595,21900.0
2013-04-22 12:25:00,41.05,41.07,41.05,41.06,21700.0,20.2595,20.2694,20.2595,20.2645,21700.0
2013-04-22 12:30:00,41.07,41.08,41.06,41.07,29000.0,20.2694,20.2743,20.2645,20.2694,29000.0
2013-04-22 12:35:00,41.07,41.14,41.06,41.14,52300.0,20.2694,20.304,20.2645,20.304,52300.0
2013-04-22 12:40:00,41.13,41.17,41.13,41.17,50300.0,20.299,20.3188,20.299,20.3188,50300.0
2013-04-22 12:45:00,41.17,41.18,41.16,41.17,22800.0,20.3188,20.3237,20.3138,20.3188,22800.0
2013-04-22 12:50:00,41.16,41.17,41.14,41.17,46600.0,20.3138,20.3188,20.304,20.3188,46600.0
2013-04-22 12:55:00,41.17,41.18,41.15,41.17,42000.0,20.3188,20.3237,20.3089,20.3188,42000.0
2013-04-22 13:00:00,41.17,41.18,41.14,41.15,36100.0,20.3188,20.3237,20.304,20.3089,36100.0
2013-04-22 13:05:00,41.15,41.17,41.14,41.16,19900.0,20.3089,20.3188,20.304,20.3138,19900.0
2013-04-22 13:10:00,41.15,41.18,41.15,41.17,24700.0,20.3089,20.3237,20.3089,20.3188,24700.0
2013-04-22 13:15:00,41.18,41.19,41.16,41.18,46200.0,20.3237,20.3286,20.3138,20.3237,46200.0
2013-04-22 13:20:00,41.17,41.18,41.17,41.18,11900.0,20.3188,20.3237,20.3188,20.3237,11900.0
2013-04-22 13:25:00,41.18,41.19,41.17,41.18,24600.0,20.3237,20.3286,20.3188,20.3237,24600.0
2013-04-22 13:30:00,41.18,41.19,41.16,41.18,28300.0,20.3237,20.3286,20.3138,20.3237,28300.0
2013-04-22 13:35:00,41.19,41.19,41.16,41.17,14700.0,20.3286,20.3286,20.3138,20.3188,14700.0
2013-04-22 13:40:00,41.18,41.2,41.17,41.2,15200.0,20.3237,20.3336,20.3188,20.3336,15200.0
2013-04-22 13:45:00,41.2,41.21,41.15,41.16,40600.0,20.3336,20.3385,20.3089,20.3138,40600.0
2013-04-22 13:50:00,41.16,41.18,41.14,41.18,34000.0,20.3138,20.3237,20.304,20.3237,34000.0
2013-04-22 13:55:00,41.19,41.21,41.19,41.2,34500.0,20.3286,20.3385,20.3286,20.3336,34500.0
2013-04-22 14:00:00,41.19,41.21,41.19,41.2,32600.0,20.3286,20.3385,20.3286,20.3336,32600.0
2013-04-22 14:05:00,41.19,41.2,41.19,41.2,20100.0,20.3286,20.3336,20.3286,20.3336,20100.0
2013-04-22 14:10:00,41.2,41.2,41.17,41.19,25800.0,20.3336,20.3336,20.3188,20.3286,25800.0
2013-04-22 14:15:00,41.19,41.2,41.17,41.2,54100.0,20.3286,20.3336,20.3188,20.3336,54100.0
2013-04-22 14:20:00,41.2,41.24,41.2,41.2,56700.0,20.3336,20.3533,20.3336,20.3336,56700.0
2013-04-22 14:25:00,41.2,41.23,41.19,41.23,59400.0,20.3336,20.3484,20.3286,20.3484,59400.0
2013-04-22 14:30:00,41.23,41.24,41.21,41.23,54500.0,20.3484,20.3533,20.3385,20.3484,54500.0
2013-04-22 14:35:00,41.24,41.24,41.21,41.22,46100.0,20.3533,20.3533,20.3385,20.3434,46100.0
2013-04-22 14:40:00,41.23,41.24,41.22,41.23,47400.0,20.3484,20.3533,20.3434,20.3484,47400.0
2013-04-22 14:45:00,41.23,41.24,41.21,41.22,30600.0,20.3484,20.3533,20.3385,20.3434,30600.0
2013-04-22 14:50:00,41.21,41.22,41.2,41.22,25900.0,20.3385,20.3434,20.3336,20.3434,25900.0
2013-04-22 14:55:00,41.21,41.22,41.18,41.18,98500.0,20.3385,20.3434,20.3237,20.3237,98500.0
2013-04-22 15:00:00,41.19,41.2,41.18,41.19,35000.0,20.3286,20.3336,20.3237,20.3286,35000.0
2013-04-22 15:05:00,41.19,41.21,41.19,41.2,47800.0,20.3286,20.3385,20.3286,20.3336,47800.0
2013-04-22 15:10:00,41.21,41.25,41.2,41.24,59500.0,20.3385,20.3582,20.3336,20.3533,59500.0
2013-04-22 15:15:00,41.24,41.24,41.22,41.23,56500.0,20.3533,20.3533,20.3434,20.3484,56500.0
2013-04-22 15:20:00,41.24,41.24,41.22,41.22,40300.0,20.3533,20.3533,20.3434,20.3434,40300.0
2013-04-22 15:25:00,41.23,41.23,41.2,41.2,95400.0,20.3484,20.3484,20.3336,20.3336,95400.0
2013-04-22 15:30:00,41.21,41.23,41.2,41.23,54600.0,20.3385,20.3484,20.3336,20.3484,54600.0
2013-04-22 15:35:00,41.23,41.23,41.19,41.21,73200.0,20.3484,20.3484,20.3286,20.3385,73200.0
2013-04-22 15:40:00,41.21,41.22,41.2,41.22,52100.0,20.3385,20.3434,20.3336,20.3434,52100.0
2013-04-22 15:45:00,41.22,41.22,41.18,41.2,201900.0,20.3434,20.3434,20.3237,20.3336,201900.0
2013-04-22 15:50:00,41.2,41.22,41.17,41.19,190300.0,20.3336,20.3434,20.3188,20.3286,190300.0
2013-04-22 15:55:00,41.19,41.2,41.15,41.16,166800.0,20.3286,20.3336,20.3089,20.3138,166800.0
2013-04-23 09:30:00,41.25,41.27,41.23,41.26,118400.0,20.3582,20.3681,20.3484,20.3632,118400.0
2013-04-23 09:35:00,41.25,41.28,41.21,41.26,150000.0,20.3582,20.3731,20.3385,20.3632,150000.0
2013-04-23 09:40:00,41.27,41.28,41.21,41.24,117100.0,20.3681,20.3731,20.3385,20.3533,117100.0
2013-04-23 09:45:00,41.25,41.29,41.24,41.28,77500.0,20.3582,20.378,20.3533,20.3731,77500.0
2013-04-23 09:50:00,41.29,41.32,41.26,41.26,76500.0,20.378,20.3928,20.3632,20.3632,76500.0
2013-04-23 09:55:00,41.26,41.31,41.26,41.27,164200.0,20.3632,20.3879,20.3632,20.3681,164200.0
2013-04-23 10:00:00,41.26,41.35,41.25,41.33,90100.0,20.3632,20.4076,20.3582,20.3977,90100.0
2013-04-23 10:05:00,41.32,41.35,41.3,41.32,59100.0,20.3928,20.4076,20.3829,20.3928,59100.0
2013-04-23 10:10:00,41.32,41.33,41.29,41.31,97800.0,20.3928,20.3977,20.378,20.3879,97800.0
2013-04-23 10:15:00,41.32,41.33,41.3,41.3,141500.0,20.3928,20.3977,20.3829,20.3829,141500.0
2013-04-23 10:20:00,41.31,41.38,41.3,41.35,81500.0,20.3879,20.4224,20.3829,20.4076,81500.0
2013-04-23 10:25:00,41.35,41.41,41.35,41.38,33400.0,20.4076,20.4372,20.4076,20.4224,33400.0
2013-04-23 10:30:00,41.38,41.43,41.38,41.42,19200.0,20.4224,20.4471,20.4224,20.4421,19200.0
2013-04-23 10:35:00,41.42,41.44,41.4,41.42,36100.0,20.4421,20.452,20.4323,20.4421,36100.0
2013-04-23 10:40:00,41.42,41.45,41.42,41.43,65100.0,20.4421,20.457,20.4421,20.4471,65100.0
2013-04-23 10:45:00,41.44,41.48,41.43,41.44,62800.0,20.452,20.4718,20.4471,20.452,62800.0
2013-04-23 10:50:00,41.45,41.49,41.44,41.49,25700.0,20.457,20.4767,20.452,20.4767,25700.0
2013-04-23 10:55:00,41.49,41.49,41.47,41.47,45100.0,20.4767,20.4767,20.4668,20.4668,45100.0
2013-04-23 11:00:00,41.47,41.49,41.44,41.45,35600.0,20.4668,20.4767,20.452,20.457,35600.0
2013-04-23 11:05:00,41.44,41.46,41.42,41.45,45400.0,20.452,20.4619,20.4421,20.457,45400.0
2013-04-23 11:10:00,41.45,41.48,41.42,41.45,44300.0,20.457,20.4718,20.4421,20.457,44300.0
2013-04-23 11:15:00,41.45,41.48,41.44,41.46,38100.0,20.457,20.4718,20.452,20.4619,38100.0
2013-04-23 11:20:00,41.46,41.46,41.42,41.44,44600.0,20.4619,20.4619,20.4421,20.452,44600.0
2013-04-23 11:25:00,41.44,41.46,41.41,41.44,50400.0,20.452,20.4619,20.4372,20.452,50400.0
2013-04-23 11:30:00,41.44,41.49,41.43,41.47,51600.0,20.452,20.4767,20.4471,20.4668,51600.0
2013-04-23 11:35:00,41.47,41.48,41.45,41.45,33300.0,20.4668,20.4718,20.457,20.457,33300.0
2013-04-23 11:40:00,41.45,41.47,41.44,41.46,52100.0,20.457,20.4668,20.452,20.4619,52100.0
2013-04-23 11:45:00,41.46,41.5,41.46,41.5,48100.0,20.4619,20.4816,20.4619,20.4816,48100.0
2013-04-23 11:50:00,41.5,41.54,41.49,41.52,75300.0,20.4816,20.5014,20.4767,20.4915,75300.0
2013-04-23 11:55:00,41.53,41.58,41.53,41.58,63000.0,20.4964,20.5211,20.4964,20.5211,63000.0
2013-04-23 12:00:00,41.58,41.58,41.53,41.56,25800.0,20.5211,20.5211,20.4964,20.5112,25800.0
2013-04-23 12:05:00,41.56,41.57,41.54,41.56,61400.0,20.5112,20.5162,20.5014,20.5112,61400.0
2013-04-23 12:10:00,41.55,41.57,41.54,41.57,50200.0,20.5063,20.5162,20.5014,20.5162,50200.0
2013-04-23 12:15:00,41.57,41.57,41.56,41.57,47500.0,20.5162,20.5162,20.5112,20.5162,47500.0
2013-04-23 12:20:00,41.57,41.59,41.56,41.58,72300.0,20.5162,20.526,20.5112,20.5211,72300.0
2013-04-23 12:25:00,41.58,41.58,41.53,41.54,73100.0,20.5211,20.5211,20.4964,20.5014,73100.0
2013-04-23 12:30:00,41.54,41.57,41.51,41.55,119800.0,20.5014,20.5162,20.4866,20.5063,119800.0
2013-04-23 12:35:00,41.55,41.55,41.53,41.54,52800.0,20.5063,20.5063,20.4964,20.5014,52800.0
2013-04-23 12:40:00,41.55,41.57,41.54,41.56,28700.0,20.5063,20.5162,20.5014,20.5112,28700.0
2013-04-23 12:45:00,41.55,41.58,41.55,41.55,45800.0,20.5063,20.5211,20.5063,20.5063,45800.0
2013-04-23 12:50:00,41.55,41.55,41.53,41.54,38200.0,20.5063,20.5063,20.4964,20.5014,38200.0
2013-04-23 12:55:00,41.54,41.55,41.54,41.55,30000.0,20.5014,20.5063,20.5014,20.5063,30000.0
2013-04-23 13:00:00,41.55,41.56,41.55,41.55,42000.0,20.5063,20.5112,20.5063,20.5063,42000.0
2013-04-23 13:05:00,41.56,41.56,41.35,41.36,163700.0,20.5112,20.5112,20.4076,20.4125,163700.0
2013-04-23 13:10:00,41.35,41.56,41.27,41.56,320700.0,20.4076,20.5112,20.3681,20.5112,320700.0
2013-04-23 13:15:00,41.56,41.56,41.51,41.51,51100.0,20.5112,20.5112,20.4866,20.4866,51100.0
2013-04-23 13:20:00,41.5,41.54,41.49,41.5,85800.0,20.4816,20.5014,20.4767,20.4816,85800.0
2013-04-23 13:25:00,41.49,41.52,41.48,41.5,44400.0,20.4767,20.4915,20.4718,20.4816,44400.0
2013-04-23 13:30:00,41.5,41.52,41.46,41.51,76700.0,20.4816,20.4915,20.4619,20.4866,76700.0
2013-04-23 13:35:00,41.51,41.53,41.49,41.52,39300.0,20.4866,20.4964,20.4767,20.4915,39300.0
2013-04-23 13:40:00,41.52,41.54,41.51,41.52,55100.0,20.4915,20.5014,20.4866,20.4915,55100.0
2013-04-23 13:45:00,41.51,41.52,41.49,41.5,54800.0,20.4866,20.4915,20.4767,20.4816,54800.0
2013-04-23 13:50:00,41.51,41.55,41.51,41.55,23800.0,20.4866,20.5063,20.4866,20.5063,23800.0
2013-04-23 13:55:00,41.54,41.57,41.51,41.54,49100.0,20.5014,20.5162,20.4866,20.5014,49100.0
2013-04-23 14:00:00,41.53,41.55,41.51,41.55,48400.0,20.4964,20.5063,20.4866,20.5063,48400.0
2013-04-23 14:05:00,41.55,41.58,41.55,41.58,49100.0,20.5063,20.5211,20.5063,20.5211,49100.0
2013-04-23 14:10:00,41.57,41.59,41.56,41.58,60900.0,20.5162,20.526,20.5112,20.5211,60900.0
2013-04-23 14:15:00,41.58,41.58,41.54,41.55,54300.0,20.5211,20.5211,20.5014,20.5063,54300.0
2013-04-23 14:20:00,41.56,41.58,41.54,41.56,105300.0,20.5112,20.5211,20.5014,20.5112,105300.0
2013-04-23 14:25:00,41.56,41.57,41.53,41.53,56800.0,20.5112,20.5162,20.4964,20.4964,56800.0
2013-04-23 14:30:00,41.52,41.54,41.49,41.53,74800.0,20.4915,20.5014,20.4767,20.4964,74800.0
2013-04-23 14:35:00,41.53,41.54,41.5,41.52,68200.0,20.4964,20.5014,20.4816,20.4915,68200.0
2013-04-23 14:40:00,41.53,41.55,41.52,41.52,35400.0,20.4964,20.5063,20.4915,20.4915,35400.0
2013-04-23 14:45:00,41.51,41.54,41.51,41.54,64600.0,20.4866,20.5014,20.4866,20.5014,64600.0
2013-04-23 14:50:00,41.55,41.56,41.52,41.54,45600.0,20.5063,20.5112,20.4915,20.5014,45600.0
2013-04-23 14:55:00,41.54,41.57,41.54,41.57,42800.0,20.5014,20.5162,20.5014,20.5162,42800.0
2013-04-23 15:00:00,41.56,41.6,41.56,41.56,61000.0,20.5112,20.531,20.5112,20.5112,61000.0
2013-04-23 15:05:00,41.57,41.58,41.54,41.57,80500.0,20.5162,20.5211,20.5014,20.5162,80500.0
2013-04-23 15:10:00,41.57,41.58,41.56,41.57,43700.0,20.5162,20.5211,20.5112,20.5162,43700.0
2013-04-23 15:15:00,41.58,41.6,41.57,41.59,79800.0,20.5211,20.531,20.5162,20.526,79800.0
2013-04-23 15:20:00,41.59,41.6,41.58,41.59,44300.0,20.526,20.531,20.5211,20.526,44300.0
2013-04-23 15:25:00,41.58,41.6,41.58,41.59,45100.0,20.5211,20.531,20.5211,20.526,45100.0
2013-04-23 15:30:00,41.59,41.6,41.58,41.58,62400.0,20.526,20.531,20.5211,20.5211,62400.0
2013-04-23 15:35:00,41.59,41.59,41.58,41.59,35500.0,20.526,20.526,20.5211,20.526,35500.0
2013-04-23 15:40:00,41.59,41.63,41.58,41.62,140300.0,20.526,20.5458,20.5211,20.5409,140300.0
2013-04-23 15:45:00,41.62,41.63,41.59,41.63,103900.0,20.5409,20.5458,20.526,20.5458,103900.0
2013-04-23 15:50:00,41.62,41.64,41.6,41.63,173500.0,20.5409,20.5507,20.531,20.5458,173500.0
2013-04-23 15:55:00,41.63,41.64,41.6,41.63,329300.0,20.5458,20.5507,20.531,20.5458,329300.0
2013-04-24 09:30:00,41.89,41.93,41.87,41.92,254700.0,20.6741,20.6939,20.6642,20.6889,254700.0
2013-04-24 09:35:00,41.92,41.98,41.91,41.98,83000.0,20.6889,20.7185,20.684,20.7185,83000.0
2013-04-24 09:40:00,41.98,42.07,41.97,42.06,133400.0,20.7185,20.7629,20.7136,20.758,133400.0
2013-04-24 09:45:00,42.07,42.08,42.06,42.06,51800.0,20.7629,20.7679,20.758,20.758,51800.0
2013-04-24 09:50:00,42.07,42.08,42.04,42.08,57300.0,20.7629,20.7679,20.7481,20.7679,57300.0
2013-04-24 09:55:00,42.08,42.09,42.06,42.06,79100.0,20.7679,20.7728,20.758,20.758,79100.0
2013-04-24 10:00:00,42.07,42.1,42.04,42.06,80300.0,20.7629,20.7778,20.7481,20.758,80300.0
2013-04-24 10:05:00,42.06,42.1,42.05,42.07,56200.0,20.758,20.7778,20.7531,20.7629,56200.0
2013-04-24 10:10:00,42.08,42.08,42.06,42.06,37000.0,20.7679,20.7679,20.758,20.758,37000.0
2013-04-24 10:15:00,42.06,42.07,42.04,42.04,86900.0,20.758,20.7629,20.7481,20.7481,86900.0
2013-04-24 10:20:00,42.04,42.07,42.02,42.07,66900.0,20.7481,20.7629,20.7383,20.7629,66900.0
2013-04-24 10:25:00,42.07,42.1,42.05,42.07,70400.0,20.7629,20.7778,20.7531,20.7629,70400.0
2013-04-24 10:30:00,42.07,42.15,42.07,42.11,88300.0,20.7629,20.8024,20.7629,20.7827,88300.0
2013-04-24 10:35:00,42.11,42.15,42.1,42.13,88700.0,20.7827,20.8024,20.7778,20.7926,88700.0
2013-04-24 10:40:00,42.14,42.17,42.12,42.17,55800.0,20.7975,20.8123,20.7876,20.8123,55800.0
2013-04-24 10:45:00,42.17,42.19,42.15,42.15,67100.0,20.8123,20.8222,20.8024,20.8024,67100.0
2013-04-24 10:50:00,42.16,42.16,42.08,42.08,84900.0,20.8074,20.8074,20.7679,20.7679,84900.0
2013-04-24 10:55:00,42.08,42.09,42.03,42.04,67900.0,20.7679,20.7728,20.7432,20.7481,67900.0
2013-04-24 11:00:00,42.05,42.14,42.05,42.11,110100.0,20.7531,20.7975,20.7531,20.7827,110100.0
2013-04-24 11:05:00,42.11,42.12,42.07,42.07,133500.0,20.7827,20.7876,20.7629,20.7629,133500.0
2013-04-24 11:10:00,42.07,42.08,42.03,42.06,78000.0,20.7629,20.7679,20.7432,20.758,78000.0
2013-04-24 11:15:00,42.07,42.14,42.06,42.14,123200.0,20.7629,20.7975,20.758,20.7975,123200.0
2013-04-24 11:20:00,42.13,42.14,42.12,42.14,84900.0,20.7926,20.7975,20.7876,20.7975,84900.0
2013-04-24 11:25:00,42.13,42.15,42.13,42.15,131200.0,20.7926,20.8024,20.7926,20.8024,131200.0
2013-04-24 11:30:00,42.15,42.18,42.09,42.11,155400.0,20.8024,20.8172,20.7728,20.7827,155400.0
2013-04-24 11:35:00,42.12,42.12,42.06,42.06,103700.0,20.7876,20.7876,20.758,20.758,103700.0
2013-04-24 11:40:00,42.07,42.08,42.04,42.06,40800.0,20.7629,20.7679,20.7481,20.758,40800.0
2013-04-24 11:45:00,42.05,42.09,42.04,42.07,46500.0,20.7531,20.7728,20.7481,20.7629,46500.0
2013-04-24 11:50:00,42.07,42.08,42.05,42.05,32300.0,20.7629,20.7679,20.7531,20.7531,32300.0
2013-04-24 11:55:00,42.06,42.06,42.03,42.04,60400.0,20.758,20.758,20.7432,20.7481,60400.0
2013-04-24 12:00:00,42.03,42.06,42.03,42.05,30600.0,20.7432,20.758,20.7432,20.7531,30600.0
2013-04-24 12:05:00,42.05,42.08,42.05,42.07,37400.0,20.7531,20.7679,20.7531,20.7629,37400.0
2013-04-24 12:10:00,42.06,42.06,42.04,42.05,23200.0,20.758,20.758,20.7481,20.7531,23200.0
2013-04-24 12:15:00,42.05,42.07,42.03,42.07,41600.0,20.7531,20.7629,20.7432,20.7629,41600.0
2013-04-24 12:20:00,42.06,42.08,42.05,42.08,57900.0,20.758,20.7679,20.7531,20.7679,57900.0
2013-04-24 12:25:00,42.08,42.09,42.06,42.06,29400.0,20.7679,20.7728,20.758,20.758,29400.0
2013-04-24 12:30:00,42.07,42.08,42.06,42.06,24400.0,20.7629,20.7679,20.758,20.758,24400.0
2013-04-24 12:35:00,42.05,42.05,42.01,42.03,33800.0,20.7531,20.7531,20.7333,20.7432,33800.0
2013-04-24 12:40:00,42.02,42.03,42.0,42.02,30500.0,20.7383,20.7432,20.7284,20.7383,30500.0
2013-04-24 12:45:00,42.02,42.06,42.01,42.04,19800.0,20.7383,20.758,20.7333,20.7481,19800.0
2013-04-24 12:50:00,42.04,42.07,42.03,42.07,11200.0,20.7481,20.7629,20.7432,20.7629,11200.0
2013-04-24 12:55:00,42.07,42.08,42.06,42.08,9800.0,20.7629,20.7679,20.758,20.7679,9800.0
2013-04-24 13:00:00,42.08,42.09,42.07,42.09,19800.0,20.7679,20.7728,20.7629,20.7728,19800.0
2013-04-24 13:05:00,42.09,42.09,42.08,42.08,11800.0,20.7728,20.7728,20.7679,20.7679,11800.0
2013-04-24 13:10:00,42.09,42.09,42.05,42.06,74000.0,20.7728,20.7728,20.7531,20.758,74000.0
2013-04-24 13:15:00,42.06,42.08,42.06,42.06,41200.0,20.758,20.7679,20.758,20.758,41200.0
2013-04-24 13:20:00,42.05,42.08,42.05,42.07,41200.0,20.7531,20.7679,20.7531,20.7629,41200.0
2013-04-24 13:25:00,42.07,42.09,42.07,42.08,11500.0,20.7629,20.7728,20.7629,20.7679,11500.0
2013-04-24 13:30:00,42.07,42.11,42.06,42.08,47600.0,20.7629,20.7827,20.758,20.7679,47600.0
2013-04-24 13:35:00,42.08,42.09,42.07,42.09,26000.0,20.7679,20.7728,20.7629,20.7728,26000.0
2013-04-24 13:40:00,42.09,42.1,42.05,42.05,25800.0,20.7728,20.7778,20.7531,20.7531,25800.0
2013-04-24 13:45:00,42.04,42.05,42.04,42.04,20600.0,20.7481,20.7531,20.7481,20.7481,20600.0
2013-04-24 13:50:00,42.04,42.05,42.02,42.03,19600.0,20.7481,20.7531,20.7383,20.7432,19600.0
2013-04-24 13:55:00,42.03,42.05,42.02,42.05,29600.0,20.7432,20.7531,20.7383,20.7531,29600.0
2013-04-24 14:00:00,42.04,42.09,42.04,42.08,40500.0,20.7481,20.7728,20.7481,20.7679,40500.0
2013-04-24 14:05:00,42.09,42.11,42.08,42.09,47000.0,20.7728,20.7827,20.7679,20.7728,47000.0
2013-04-24 14:10:00,42.1,42.13,42.04,42.1,97100.0,20.7778,20.7926,20.7481,20.7778,97100.0
2013-04-24 14:15:00,42.11,42.11,42.1,42.11,14600.0,20.7827,20.7827,20.7778,20.7827,14600.0
2013-04-24 14:20:00,42.11,42.12,42.1,42.12,40100.0,20.7827,20.7876,20.7778,20.7876,40100.0
2013-04-24 14:25:00,42.11,42.13,42.09,42.09,37600.0,20.7827,20.7926,20.7728,20.7728,37600.0
2013-04-24 14:30:00,42.09,42.12,42.08,42.12,22500.0,20.7728,20.7876,20.7679,20.7876,22500.0
2013-04-24 14:35:00,42.11,42.13,42.11,42.13,12400.0,20.7827,20.7926,20.7827,20.7926,12400.0
2013-04-24 14:40:00,42.13,42.13,42.11,42.12,32000.0,20.7926,20.7926,20.7827,20.7876,32000.0
2013-04-24 14:45:00,42.12,42.13,42.12,42.13,22400.0,20.7876,20.7926,20.7876,20.7926,22400.0
2013-04-24 14:50:00,42.13,42.15,42.13,42.14,34300.0,20.7926,20.8024,20.7926,20.7975,34300.0
2013-04-24 14:55:00,42.14,42.18,42.14,42.18,50900.0,20.7975,20.8172,20.7975,20.8172,50900.0
2013-04-24 15:00:00,42.18,42.21,42.17,42.2,84800.0,20.8172,20.832,20.8123,20.8271,84800.0
2013-04-24 15:05:00,42.2,42.22,42.18,42.21,65600.0,20.8271,20.837,20.8172,20.832,65600.0
2013-04-24 15:10:00,42.21,42.22,42.19,42.2,59700.0,20.832,20.837,20.8222,20.8271,59700.0
2013-04-24 15:15:00,42.2,42.23,42.19,42.21,115800.0,20.8271,20.8419,20.8222,20.832,115800.0
2013-04-24 15:20:00,42.21,42.22,42.19,42.21,54500.0,20.832,20.837,20.8222,20.832,54500.0
2013-04-24 15:25:00,42.21,42.22,42.19,42.22,64300.0,20.832,20.837,20.8222,20.837,64300.0
2013-04-24 15:30:00,42.22,42.23,42.19,42.19,77700.0,20.837,20.8419,20.8222,20.8222,77700.0
2013-04-24 15:35:00,42.19,42.2,42.16,42.2,95200.0,20.8222,20.8271,20.8074,20.8271,95200.0
2013-04-24 15:40:00,42.19,42.2,42.13,42.14,113800.0,20.8222,20.8271,20.7926,20.7975,113800.0
2013-04-24 15:45:00,42.13,42.13,42.1,42.12,149800.0,20.7926,20.7926,20.7778,20.7876,149800.0
2013-04-24 15:50:00,42.12,42.14,42.12,42.13,92700.0,20.7876,20.7975,20.7876,20.7926,92700.0
2013-04-24 15:55:00,42.12,42.13,42.08,42.09,155900.0,20.7876,20.7926,20.7679,20.7728,155900.0
2013-04-25 09:30:00,42.44,42.48,42.41,42.44,242200.0,20.9456,20.9653,20.9307,20.9456,242200.0
2013-04-25 09:35:00,42.44,42.48,42.41,42.46,95300.0,20.9456,20.9653,20.9307,20.9554,95300.0
2013-04-25 09:40:00,42.45,42.47,42.4,42.42,83500.0,20.9505,20.9604,20.9258,20.9357,83500.0
2013-04-25 09:45:00,42.42,42.45,42.41,42.43,58600.0,20.9357,20.9505,20.9307,20.9406,58600.0
2013-04-25 09:50:00,42.44,42.48,42.43,42.48,54000.0,20.9456,20.9653,20.9406,20.9653,54000.0
2013-04-25 09:55:00,42.49,42.53,42.48,42.5,187300.0,20.9702,20.99,20.9653,20.9752,187300.0
2013-04-25 10:00:00,42.5,42.54,42.49,42.49,68800.0,20.9752,20.9949,20.9702,20.9702,68800.0
2013-04-25 10:05:00,42.5,42.51,42.47,42.47,59200.0,20.9752,20.9801,20.9604,20.9604,59200.0
2013-04-25 10:10:00,42.48,42.49,42.43,42.43,48300.0,20.9653,20.9702,20.9406,20.9406,48300.0
2013-04-25 10:15:00,42.44,42.47,42.43,42.46,145000.0,20.9456,20.9604,20.9406,20.9554,145000.0
2013-04-25 10:20:00,42.46,42.48,42.44,42.45,36700.0,20.9554,20.9653,20.9456,20.9505,36700.0
2013-04-25 10:25:00,42.45,42.48,42.44,42.46,56600.0,20.9505,20.9653,20.9456,20.9554,56600.0
2013-04-25 10:30:00,42.47,42.51,42.47,42.5,104400.0,20.9604,20.9801,20.9604,20.9752,104400.0
2013-04-25 10:35:00,42.5,42.54,42.5,42.51,102000.0,20.9752,20.9949,20.9752,20.9801,102000.0
2013-04-25 10:40:00,42.5,42.54,42.5,42.52,104800.0,20.9752,20.9949,20.9752,20.985,104800.0
2013-04-25 10:45:00,42.52,42.54,42.52,42.54,17400.0,20.985,20.9949,20.985,20.9949,17400.0
2013-04-25 10:50:00,42.53,42.59,42.53,42.58,128500.0,20.99,21.0196,20.99,21.0146,128500.0
2013-04-25 10:55:00,42.57,42.61,42.57,42.6,91200.0,21.0097,21.0295,21.0097,21.0245,91200.0
2013-04-25 11:00:00,42.6,42.64,42.6,42.62,103000.0,21.0245,21.0443,21.0245,21.0344,103000.0
2013-04-25 11:05:00,42.61,42.63,42.6,42.61,69300.0,21.0295,21.0393,21.0245,21.0295,69300.0
2013-04-25 11:10:00,42.61,42.63,42.6,42.61,80600.0,21.0295,21.0393,21.0245,21.0295,80600.0
2013-04-25 11:15:00,42.62,42.63,42.6,42.61,68800.0,21.0344,21.0393,21.0245,21.0295,68800.0
2013-04-25 11:20:00,42.6,42.62,42.59,42.6,48800.0,21.0245,21.0344,21.0196,21.0245,48800.0
2013-04-25 11:25:00,42.6,42.61,42.52,42.53,96400.0,21.0245,21.0295,20.985,20.99,96400.0
2013-04-25 11:30:00,42.53,42.62,42.53,42.62,92300.0,20.99,21.0344,20.99,21.0344,92300.0
2013-04-25 11:35:00,42.61,42.63,42.61,42.62,65100.0,21.0295,21.0393,21.0295,21.0344,65100.0
2013-04-25 11:40:00,42.63,42.64,42.6,42.61,60600.0,21.0393,21.0443,21.0245,21.0295,60600.0
2013-04-25 11:45:00,42.61,42.62,42.58,42.58,41900.0,21.0295,21.0344,21.0146,21.0146,41900.0
2013-04-25 11:50:00,42.58,42.58,42.52,42.52,50900.0,21.0146,21.0146,20.985,20.985,50900.0
2013-04-25 11:55:00,42.52,42.53,42.51,42.51,47200.0,20.985,20.99,20.9801,20.9801,47200.0
2013-04-25 12:00:00,42.51,42.53,42.51,42.52,40200.0,20.9801,20.99,20.9801,20.985,40200.0
2013-04-25 12:05:00,42.51,42.52,42.51,42.52,17200.0,20.9801,20.985,20.9801,20.985,17200.0
2013-04-25 12:10:00,42.52,42.56,42.51,42.55,27100.0,20.985,21.0048,20.9801,20.9998,27100.0
2013-04-25 12:15:00,42.55,42.58,42.55,42.58,39300.0,20.9998,21.0146,20.9998,21.0146,39300.0
2013-04-25 12:20:00,42.57,42.61,42.57,42.58,24900.0,21.0097,21.0295,21.0097,21.0146,24900.0
2013-04-25 12:25:00,42.58,42.6,42.57,42.59,28500.0,21.0146,21.0245,21.0097,21.0196,28500.0
2013-04-25 12:30:00,42.59,42.62,42.58,42.62,45500.0,21.0196,21.0344,21.0146,21.0344,45500.0
2013-04-25 12:35:00,42.62,42.63,42.61,42.63,34700.0,21.0344,21.0393,21.0295,21.0393,34700.0
2013-04-25 12:40:00,42.63,42.64,42.61,42.64,30700.0,21.0393,21.0443,21.0295,21.0443,30700.0
2013-04-25 12:45:00,42.63,42.64,42.63,42.64,12600.0,21.0393,21.0443,21.0393,21.0443,12600.0
2013-04-25 12:50:00,42.64,42.65,42.64,42.65,46300.0,21.0443,21.0492,21.0443,21.0492,46300.0
2013-04-25 12:55:00,42.65,42.65,42.63,42.64,36500.0,21.0492,21.0492,21.0393,21.0443,36500.0
2013-04-25 13:00:00,42.64,42.69,42.63,42.67,135800.0,21.0443,21.0689,21.0393,21.0591,135800.0
2013-04-25 13:05:00,42.67,42.67,42.65,42.65,29800.0,21.0591,21.0591,21.0492,21.0492,29800.0
2013-04-25 13:10:00,42.64,42.65,42.64,42.65,29600.0,21.0443,21.0492,21.0443,21.0492,29600.0
2013-04-25 13:15:00,42.65,42.7,42.65,42.7,54100.0,21.0492,21.0739,21.0492,21.0739,54100.0
2013-04-25 13:20:00,42.69,42.71,42.69,42.71,44500.0,21.0689,21.0788,21.0689,21.0788,44500.0
2013-04-25 13:25:00,42.7,42.73,42.7,42.71,57300.0,21.0739,21.0887,21.0739,21.0788,57300.0
2013-04-25 13:30:00,42.71,42.73,42.71,42.72,77700.0,21.0788,21.0887,21.0788,21.0837,77700.0
2013-04-25 13:35:00,42.72,42.74,42.72,42.73,70300.0,21.0837,21.0936,21.0837,21.0887,70300.0
2013-04-25 13:40:00,42.72,42.74,42.72,42.73,26100.0,21.0837,21.0936,21.0837,21.0887,26100.0
2013-04-25 13:45:00,42.72,42.73,42.72,42.73,29700.0,21.0837,21.0887,21.0837,21.0887,29700.0
2013-04-25 13:50:00,42.73,42.75,42.72,42.75,26500.0,21.0887,21.0985,21.0837,21.0985,26500.0
2013-04-25 13:55:00,42.75,42.77,42.73,42.76,126100.0,21.0985,21.1084,21.0887,21.1035,126100.0
2013-04-25 14:00:00,42.75,42.76,42.73,42.75,37500.0,21.0985,21.1035,21.0887,21.0985,37500.0
2013-04-25 14:05:00,42.74,42.75,42.72,42.73,35800.0,21.0936,21.0985,21.0837,21.0887,35800.0
2013-04-25 14:10:00,42.72,42.74,42.71,42.72,102000.0,21.0837,21.0936,21.0788,21.0837,102000.0
2013-04-25 14:15:00,42.73,42.73,42.71,42.72,20500.0,21.0887,21.0887,21.0788,21.0837,20500.0
2013-04-25 14:20:00,42.71,42.73,42.71,42.71,55600.0,21.0788,21.0887,21.0788,21.0788,55600.0
2013-04-25 14:25:00,42.71,42.71,42.67,42.67,80000.0,21.0788,21.0788,21.0591,21.0591,80000.0
2013-04-25 14:30:00,42.66,42.66,42.63,42.65,69700.0,21.0541,21.0541,21.0393,21.0492,69700.0
2013-04-25 14:35:00,42.66,42.67,42.63,42.63,44700.0,21.0541,21.0591,21.0393,21.0393,44700.0
2013-04-25 14:40:00,42.64,42.66,42.63,42.65,68200.0,21.0443,21.0541,21.0393,21.0492,68200.0
2013-04-25 14:45:00,42.65,42.66,42.64,42.65,37200.0,21.0492,21.0541,21.0443,21.0492,37200.0
2013-04-25 14:50:00,42.64,42.64,42.58,42.58,32100.0,21.0443,21.0443,21.0146,21.0146,32100.0
2013-04-25 14:55:00,42.59,42.59,42.51,42.52,55600.0,21.0196,21.0196,20.9801,20.985,55600.0
2013-04-25 15:00:00,42.52,42.53,42.47,42.47,40200.0,20.985,20.99,20.9604,20.9604,40200.0
2013-04-25 15:05:00,42.47,42.47,42.38,42.38,92000.0,20.9604,20.9604,20.9159,20.9159,92000.0
2013-04-25 15:10:00,42.39,42.39,42.34,42.37,119500.0,20.9209,20.9209,20.8962,20.911,119500.0
2013-04-25 15:15:00,42.37,42.39,42.34,42.35,100500.0,20.911,20.9209,20.8962,20.9011,100500.0
2013-04-25 15:20:00,42.36,42.36,42.3,42.3,68900.0,20.9061,20.9061,20.8765,20.8765,68900.0
2013-04-25 15:25:00,42.3,42.33,42.29,42.32,58800.0,20.8765,20.8913,20.8715,20.8863,58800.0
2013-04-25 15:30:00,42.32,42.34,42.3,42.33,43600.0,20.8863,20.8962,20.8765,20.8913,43600.0
2013-04-25 15:35:00,42.33,42.4,42.33,42.38,92200.0,20.8913,20.9258,20.8913,20.9159,92200.0
2013-04-25 15:40:00,42.38,42.39,42.37,42.38,45900.0,20.9159,20.9209,20.911,20.9159,45900.0
2013-04-25 15:45:00,42.36,42.37,42.31,42.33,162300.0,20.9061,20.911,20.8814,20.8913,162300.0
2013-04-25 15:50:00,42.32,42.33,42.26,42.27,209100.0,20.8863,20.8913,20.8567,20.8617,209100.0
2013-04-25 15:55:00,42.26,42.29,42.24,42.29,293700.0,20.8567,20.8715,20.8468,20.8715,293700.0
2013-04-26 09:30:00,42.03,42.05,42.01,42.02,101900.0,20.7432,20.7531,20.7333,20.7383,101900.0
2013-04-26 09:35:00,42.01,42.02,41.91,41.91,109400.0,20.7333,20.7383,20.684,20.684,109400.0
2013-04-26 09:40:00,41.92,41.97,41.91,41.94,60600.0,20.6889,20.7136,20.684,20.6988,60600.0
2013-04-26 09:45:00,41.93,41.99,41.93,41.98,43100.0,20.6939,20.7235,20.6939,20.7185,43100.0
2013-04-26 09:50:00,41.96,42.09,41.95,42.09,49500.0,20.7087,20.7728,20.7037,20.7728,49500.0
2013-04-26 09:55:00,42.08,42.19,42.08,42.16,108400.0,20.7679,20.8222,20.7679,20.8074,108400.0
2013-04-26 10:00:00,42.17,42.2,42.12,42.13,50600.0,20.8123,20.8271,20.7876,20.7926,50600.0
2013-04-26 10:05:00,42.13,42.17,42.11,42.14,83900.0,20.7926,20.8123,20.7827,20.7975,83900.0
2013-04-26 10:10:00,42.14,42.17,42.07,42.14,80900.0,20.7975,20.8123,20.7629,20.7975,80900.0
2013-04-26 10:15:00,42.15,42.2,42.12,42.16,68400.0,20.8024,20.8271,20.7876,20.8074,68400.0
2013-04-26 10:20:00,42.15,42.19,42.13,42.17,63600.0,20.8024,20.8222,20.7926,20.8123,63600.0
2013-04-26 10:25:00,42.17,42.2,42.14,42.2,22700.0,20.8123,20.8271,20.7975,20.8271,22700.0
2013-04-26 10:30:00,42.19,42.2,42.12,42.13,33100.0,20.8222,20.8271,20.7876,20.7926,33100.0
2013-04-26 10:35:00,42.14,42.15,42.11,42.13,34200.0,20.7975,20.8024,20.7827,20.7926,34200.0
2013-04-26 10:40:00,42.14,42.16,42.08,42.11,45700.0,20.7975,20.8074,20.7679,20.7827,45700.0
2013-04-26 10:45:00,42.1,42.13,42.09,42.1,26700.0,20.7778,20.7926,20.7728,20.7778,26700.0
2013-04-26 10:50:00,42.1,42.1,42.05,42.08,39800.0,20.7778,20.7778,20.7531,20.7679,39800.0
2013-04-26 10:55:00,42.08,42.11,42.05,42.09,34900.0,20.7679,20.7827,20.7531,20.7728,34900.0
2013-04-26 11:00:00,42.07,42.11,42.06,42.1,25300.0,20.7629,20.7827,20.758,20.7778,25300.0
2013-04-26 11:05:00,42.11,42.13,42.07,42.07,17000.0,20.7827,20.7926,20.7629,20.7629,17000.0
2013-04-26 11:10:00,42.07,42.11,42.05,42.1,27400.0,20.7629,20.7827,20.7531,20.7778,27400.0
2013-04-26 11:15:00,42.1,42.16,42.09,42.16,32000.0,20.7778,20.8074,20.7728,20.8074,32000.0
2013-04-26 11:20:00,42.16,42.17,42.12,42.14,68800.0,20.8074,20.8123,20.7876,20.7975,68800.0
2013-04-26 11:25:00,42.15,42.17,42.1,42.16,104200.0,20.8024,20.8123,20.7778,20.8074,104200.0
2013-04-26 11:30:00,42.15,42.23,42.12,42.23,76200.0,20.8024,20.8419,20.7876,20.8419,76200.0
2013-04-26 11:35:00,42.23,42.28,42.19,42.22,149500.0,20.8419,20.8666,20.8222,20.837,149500.0
2013-04-26 11:40:00,42.21,42.21,42.17,42.19,38800.0,20.832,20.832,20.8123,20.8222,38800.0
2013-04-26 11:45:00,42.2,42.2,42.13,42.13,18600.0,20.8271,20.8271,20.7926,20.7926,18600.0
2013-04-26 11:50:00,42.14,42.14,42.09,42.14,29500.0,20.7975,20.7975,20.7728,20.7975,29500.0
2013-04-26 11:55:00,42.13,42.13,42.08,42.13,40800.0,20.7926,20.7926,20.7679,20.7926,40800.0
2013-04-26 12:00:00,42.13,42.13,42.03,42.1,97900.0,20.7926,20.7926,20.7432,20.7778,97900.0
2013-04-26 12:05:00,42.1,42.14,42.05,42.12,187000.0,20.7778,20.7975,20.7531,20.7876,187000.0
2013-04-26 12:10:00,42.11,42.17,42.11,42.12,52200.0,20.7827,20.8123,20.7827,20.7876,52200.0
2013-04-26 12:15:00,42.13,42.17,42.12,42.16,33300.0,20.7926,20.8123,20.7876,20.8074,33300.0
2013-04-26 12:20:00,42.16,42.16,42.13,42.14,52500.0,20.8074,20.8074,20.7926,20.7975,52500.0
2013-04-26 12:25:00,42.14,42.16,42.13,42.16,34500.0,20.7975,20.8074,20.7926,20.8074,34500.0
2013-04-26 12:30:00,42.16,42.2,42.15,42.16,31500.0,20.8074,20.8271,20.8024,20.8074,31500.0
2013-04-26 12:35:00,42.16,42.18,42.15,42.16,20100.0,20.8074,20.8172,20.8024,20.8074,20100.0
2013-04-26 12:40:00,42.16,42.17,42.13,42.13,29100.0,20.8074,20.8123,20.7926,20.7926,29100.0
2013-04-26 12:45:00,42.14,42.16,42.12,42.16,12200.0,20.7975,20.8074,20.7876,20.8074,12200.0
2013-04-26 12:50:00,42.16,42.17,42.14,42.16,11000.0,20.8074,20.8123,20.7975,20.8074,11000.0
2013-04-26 12:55:00,42.15,42.16,42.14,42.16,13900.0,20.8024,20.8074,20.7975,20.8074,13900.0
2013-04-26 13:00:00,42.16,42.16,42.14,42.16,10700.0,20.8074,20.8074,20.7975,20.8074,10700.0
2013-04-26 13:05:00,42.15,42.19,42.14,42.19,29000.0,20.8024,20.8222,20.7975,20.8222,29000.0
2013-04-26 13:10:00,42.19,42.19,42.16,42.18,12700.0,20.8222,20.8222,20.8074,20.8172,12700.0
2013-04-26 13:15:00,42.17,42.2,42.17,42.18,18800.0,20.8123,20.8271,20.8123,20.8172,18800.0
2013-04-26 13:20:00,42.17,42.22,42.17,42.21,22000.0,20.8123,20.837,20.8123,20.832,22000.0
2013-04-26 13:25:00,42.22,42.24,42.22,42.24,27600.0,20.837,20.8468,20.837,20.8468,27600.0
2013-04-26 13:30:00,42.23,42.23,42.21,42.22,26300.0,20.8419,20.8419,20.832,20.837,26300.0
2013-04-26 13:35:00,42.22,42.22,42.21,42.22,5000.0,20.837,20.837,20.832,20.837,5000.0
2013-04-26 13:40:00,42.22,42.25,42.2,42.24,28200.0,20.837,20.8518,20.8271,20.8468,28200.0
2013-04-26 13:45:00,42.24,42.25,42.23,42.24,22600.0,20.8468,20.8518,20.8419,20.8468,22600.0
2013-04-26 13:50:00,42.24,42.25,42.23,42.23,11600.0,20.8468,20.8518,20.8419,20.8419,11600.0
2013-04-26 13:55:00,42.24,42.25,42.23,42.24,9700.0,20.8468,20.8518,20.8419,20.8468,9700.0
2013-04-26 14:00:00,42.25,42.27,42.24,42.26,48800.0,20.8518,20.8617,20.8468,20.8567,48800.0
2013-04-26 14:05:00,42.26,42.31,42.26,42.27,21900.0,20.8567,20.8814,20.8567,20.8617,21900.0
2013-04-26 14:10:00,42.27,42.29,42.24,42.24,32500.0,20.8617,20.8715,20.8468,20.8468,32500.0
2013-04-26 14:15:00,42.24,42.25,42.21,42.22,36200.0,20.8468,20.8518,20.832,20.837,36200.0
2013-04-26 14:20:00,42.22,42.28,42.22,42.28,19900.0,20.837,20.8666,20.837,20.8666,19900.0
2013-04-26 14:25:00,42.28,42.29,42.24,42.24,16200.0,20.8666,20.8715,20.8468,20.8468,16200.0
2013-04-26 14:30:00,42.24,42.26,42.21,42.21,17700.0,20.8468,20.8567,20.832,20.832,17700.0
2013-04-26 14:35:00,42.22,42.22,42.17,42.2,45600.0,20.837,20.837,20.8123,20.8271,45600.0
2013-04-26 14:40:00,42.21,42.22,42.18,42.2,28700.0,20.832,20.837,20.8172,20.8271,28700.0
2013-04-26 14:45:00,42.2,42.25,42.19,42.25,21800.0,20.8271,20.8518,20.8222,20.8518,21800.0
2013-04-26 14:50:00,42.25,42.26,42.2,42.21,26900.0,20.8518,20.8567,20.8271,20.832,26900.0
2013-04-26 14:55:00,42.21,42.22,42.2,42.2,19800.0,20.832,20.837,20.8271,20.8271,19800.0
2013-04-26 15:00:00,42.21,42.25,42.2,42.25,24500.0,20.832,20.8518,20.8271,20.8518,24500.0
2013-04-26 15:05:00,42.24,42.27,42.24,42.26,18500.0,20.8468,20.8617,20.8468,20.8567,18500.0
2013-04-26 15:10:00,42.27,42.28,42.25,42.26,23000.0,20.8617,20.8666,20.8518,20.8567,23000.0
2013-04-26 15:15:00,42.26,42.3,42.25,42.3,23400.0,20.8567,20.8765,20.8518,20.8765,23400.0
2013-04-26 15:20:00,42.29,42.3,42.27,42.27,28300.0,20.8715,20.8765,20.8617,20.8617,28300.0
2013-04-26 15:25:00,42.27,42.32,42.27,42.3,35500.0,20.8617,20.8863,20.8617,20.8765,35500.0
2013-04-26 15:30:00,42.31,42.33,42.3,42.33,29500.0,20.8814,20.8913,20.8765,20.8913,29500.0
2013-04-26 15:35:00,42.33,42.33,42.3,42.31,31900.0,20.8913,20.8913,20.8765,20.8814,31900.0
2013-04-26 15:40:00,42.3,42.32,42.29,42.31,55600.0,20.8765,20.8863,20.8715,20.8814,55600.0
2013-04-26 15:45:00,42.3,42.3,42.25,42.25,112700.0,20.8765,20.8765,20.8518,20.8518,112700.0
2013-04-26 15:50:00,42.25,42.26,42.24,42.24,86100.0,20.8518,20.8567,20.8468,20.8468,86100.0
2013-04-26 15:55:00,42.24,42.25,42.2,42.21,141500.0,20.8468,20.8518,20.8271,20.832,141500.0
2013-04-29 09:30:00,42.21,42.27,42.21,42.26,116500.0,20.832,20.8617,20.832,20.8567,116500.0
2013-04-29 09:35:00,42.25,42.3,42.25,42.27,78100.0,20.8518,20.8765,20.8518,20.8617,78100.0
2013-04-29 09:40:00,42.27,42.28,42.25,42.28,47400.0,20.8617,20.8666,20.8518,20.8666,47400.0
2013-04-29 09:45:00,42.28,42.3,42.26,42.3,39900.0,20.8666,20.8765,20.8567,20.8765,39900.0
2013-04-29 09:50:00,42.3,42.35,42.28,42.33,131300.0,20.8765,20.9011,20.8666,20.8913,131300.0
2013-04-29 09:55:00,42.32,42.32,42.26,42.28,66100.0,20.8863,20.8863,20.8567,20.8666,66100.0
2013-04-29 10:00:00,42.29,42.37,42.28,42.34,121500.0,20.8715,20.911,20.8666,20.8962,121500.0
2013-04-29 10:05:00,42.35,42.36,42.29,42.32,118700.0,20.9011,20.9061,20.8715,20.8863,118700.0
2013-04-29 10:10:00,42.32,42.32,42.27,42.29,55700.0,20.8863,20.8863,20.8617,20.8715,55700.0
2013-04-29 10:15:00,42.29,42.37,42.29,42.34,68200.0,20.8715,20.911,20.8715,20.8962,68200.0
2013-04-29 10:20:00,42.35,42.39,42.28,42.29,50000.0,20.9011,20.9209,20.8666,20.8715,50000.0
2013-04-29 10:25:00,42.29,42.29,42.27,42.28,29200.0,20.8715,20.8715,20.8617,20.8666,29200.0
2013-04-29 10:30:00,42.28,42.3,42.25,42.26,94800.0,20.8666,20.8765,20.8518,20.8567,94800.0
2013-04-29 10:35:00,42.26,42.3,42.26,42.29,85700.0,20.8567,20.8765,20.8567,20.8715,85700.0
2013-04-29 10:40:00,42.29,42.31,42.25,42.27,72900.0,20.8715,20.8814,20.8518,20.8617,72900.0
2013-04-29 10:45:00,42.26,42.31,42.23,42.31,59000.0,20.8567,20.8814,20.8419,20.8814,59000.0
2013-04-29 10:50:00,42.31,42.44,42.31,42.43,75400.0,20.8814,20.9456,20.8814,20.9406,75400.0
2013-04-29 10:55:00,42.42,42.51,42.39,42.48,67300.0,20.9357,20.9801,20.9209,20.9653,67300.0
2013-04-29 11:00:00,42.48,42.51,42.46,42.47,54000.0,20.9653,20.9801,20.9554,20.9604,54000.0
2013-04-29 11:05:00,42.47,42.5,42.46,42.47,37200.0,20.9604,20.9752,20.9554,20.9604,37200.0
2013-04-29 11:10:00,42.48,42.49,42.45,42.49,35100.0,20.9653,20.9702,20.9505,20.9702,35100.0
2013-04-29 11:15:00,42.5,42.52,42.47,42.51,69400.0,20.9752,20.985,20.9604,20.9801,69400.0
2013-04-29 11:20:00,42.52,42.55,42.51,42.54,79300.0,20.985,20.9998,20.9801,20.9949,79300.0
2013-04-29 11:25:00,42.54,42.6,42.53,42.59,99100.0,20.9949,21.0245,20.99,21.0196,99100.0
2013-04-29 11:30:00,42.59,42.64,42.59,42.61,110400.0,21.0196,21.0443,21.0196,21.0295,110400.0
2013-04-29 11:35:00,42.6,42.62,42.6,42.61,48200.0,21.0245,21.0344,21.0245,21.0295,48200.0
2013-04-29 11:40:00,42.6,42.62,42.6,42.6,32300.0,21.0245,21.0344,21.0245,21.0245,32300.0
2013-04-29 11:45:00,42.6,42.61,42.58,42.59,54500.0,21.0245,21.0295,21.0146,21.0196,54500.0
2013-04-29 11:50:00,42.59,42.62,42.57,42.59,56200.0,21.0196,21.0344,21.0097,21.0196,56200.0
2013-04-29 11:55:00,42.59,42.59,42.53,42.57,136900.0,21.0196,21.0196,20.99,21.0097,136900.0
2013-04-29 12:00:00,42.57,42.61,42.54,42.61,37300.0,21.0097,21.0295,20.9949,21.0295,37300.0
2013-04-29 12:05:00,42.61,42.61,42.58,42.59,31900.0,21.0295,21.0295,21.0146,21.0196,31900.0
2013-04-29 12:10:00,42.59,42.62,42.58,42.61,40200.0,21.0196,21.0344,21.0146,21.0295,40200.0
2013-04-29 12:15:00,42.61,42.62,42.6,42.61,39600.0,21.0295,21.0344,21.0245,21.0295,39600.0
2013-04-29 12:20:00,42.61,42.62,42.6,42.62,22800.0,21.0295,21.0344,21.0245,21.0344,22800.0
2013-04-29 12:25:00,42.62,42.62,42.6,42.62,32700.0,21.0344,21.0344,21.0245,21.0344,32700.0
2013-04-29 12:30:00,42.62,42.62,42.59,42.62,156700.0,21.0344,21.0344,21.0196,21.0344,156700.0
2013-04-29 12:35:00,42.62,42.67,42.61,42.67,52300.0,21.0344,21.0591,21.0295,21.0591,52300.0
2013-04-29 12:40:00,42.67,42.67,42.65,42.65,24800.0,21.0591,21.0591,21.0492,21.0492,24800.0
2013-04-29 12:45:00,42.66,42.66,42.64,42.65,7800.0,21.0541,21.0541,21.0443,21.0492,7800.0
2013-04-29 12:50:00,42.64,42.66,42.63,42.64,64900.0,21.0443,21.0541,21.0393,21.0443,64900.0
2013-04-29 12:55:00,42.64,42.65,42.63,42.64,52600.0,21.0443,21.0492,21.0393,21.0443,52600.0
2013-04-29 13:00:00,42.65,42.65,42.63,42.64,42600.0,21.0492,21.0492,21.0393,21.0443,42600.0
2013-04-29 13:05:00,42.64,42.69,42.64,42.67,65900.0,21.0443,21.0689,21.0443,21.0591,65900.0
2013-04-29 13:10:00,42.68,42.69,42.67,42.69,17800.0,21.064,21.0689,21.0591,21.0689,17800.0
2013-04-29 13:15:00,42.68,42.69,42.67,42.68,30500.0,21.064,21.0689,21.0591,21.064,30500.0
2013-04-29 13:20:00,42.68,42.69,42.67,42.69,26600.0,21.064,21.0689,21.0591,21.0689,26600.0
2013-04-29 13:25:00,42.69,42.7,42.68,42.7,31700.0,21.0689,21.0739,21.064,21.0739,31700.0
2013-04-29 13:30:00,42.69,42.73,42.69,42.73,67900.0,21.0689,21.0887,21.0689,21.0887,67900.0
2013-04-29 13:35:00,42.73,42.73,42.72,42.72,41900.0,21.0887,21.0887,21.0837,21.0837,41900.0
2013-04-29 13:40:00,42.73,42.74,42.72,42.73,38200.0,21.0887,21.0936,21.0837,21.0887,38200.0
2013-04-29 13:45:00,42.74,42.75,42.72,42.74,58500.0,21.0936,21.0985,21.0837,21.0936,58500.0
2013-04-29 13:50:00,42.73,42.73,42.7,42.73,76100.0,21.0887,21.0887,21.0739,21.0887,76100.0
2013-04-29 13:55:00,42.72,42.75,42.72,42.73,30200.0,21.0837,21.0985,21.0837,21.0887,30200.0
2013-04-29 14:00:00,42.73,42.75,42.73,42.73,25800.0,21.0887,21.0985,21.0887,21.0887,25800.0
2013-04-29 14:05:00,42.73,42.76,42.73,42.75,34300.0,21.0887,21.1035,21.0887,21.0985,34300.0
2013-04-29 14:10:00,42.76,42.76,42.74,42.74,30200.0,21.1035,21.1035,21.0936,21.0936,30200.0
2013-04-29 14:15:00,42.74,42.74,42.73,42.73,12400.0,21.0936,21.0936,21.0887,21.0887,12400.0
2013-04-29 14:20:00,42.74,42.74,42.73,42.74,10600.0,21.0936,21.0936,21.0887,21.0936,10600.0
2013-04-29 14:25:00,42.74,42.76,42.74,42.76,25400.0,21.0936,21.1035,21.0936,21.1035,25400.0
2013-04-29 14:30:00,42.76,42.76,42.75,42.76,21600.0,21.1035,21.1035,21.0985,21.1035,21600.0
2013-04-29 14:35:00,42.75,42.76,42.75,42.76,29600.0,21.0985,21.1035,21.0985,21.1035,29600.0
2013-04-29 14:40:00,42.76,42.77,42.74,42.74,78300.0,21.1035,21.1084,21.0936,21.0936,78300.0
2013-04-29 14:45:00,42.74,42.76,42.71,42.72,110800.0,21.0936,21.1035,21.0788,21.0837,110800.0
2013-04-29 14:50:00,42.72,42.73,42.72,42.73,17600.0,21.0837,21.0887,21.0837,21.0887,17600.0
2013-04-29 14:55:00,42.73,42.74,42.72,42.74,26400.0,21.0887,21.0936,21.0837,21.0936,26400.0
2013-04-29 15:00:00,42.74,42.76,42.73,42.74,51700.0,21.0936,21.1035,21.0887,21.0936,51700.0
2013-04-29 15:05:00,42.73,42.74,42.71,42.74,101300.0,21.0887,21.0936,21.0788,21.0936,101300.0
2013-04-29 15:10:00,42.73,42.75,42.73,42.75,81100.0,21.0887,21.0985,21.0887,21.0985,81100.0
2013-04-29 15:15:00,42.75,42.76,42.75,42.76,38800.0,21.0985,21.1035,21.0985,21.1035,38800.0
2013-04-29 15:20:00,42.76,42.78,42.75,42.77,133500.0,21.1035,21.1134,21.0985,21.1084,133500.0
2013-04-29 15:25:00,42.77,42.8,42.76,42.79,122000.0,21.1084,21.1232,21.1035,21.1183,122000.0
2013-04-29 15:30:00,42.8,42.81,42.79,42.79,150700.0,21.1232,21.1282,21.1183,21.1183,150700.0
2013-04-29 15:35:00,42.78,42.79,42.77,42.77,77700.0,21.1134,21.1183,21.1084,21.1084,77700.0
2013-04-29 15:40:00,42.78,42.78,42.77,42.77,104600.0,21.1134,21.1134,21.1084,21.1084,104600.0
2013-04-29 15:45:00,42.77,42.77,42.69,42.7,168800.0,21.1084,21.1084,21.0689,21.0739,168800.0
2013-04-29 15:50:00,42.7,42.7,42.64,42.65,246700.0,21.0739,21.0739,21.0443,21.0492,246700.0
2013-04-29 15:55:00,42.64,42.65,42.61,42.62,368000.0,21.0443,21.0492,21.0295,21.0344,368000.0
2013-04-30 09:30:00,43.68,43.73,43.61,43.66,607800.0,21.5575,21.5822,21.523,21.5477,607800.0
2013-04-30 09:35:00,43.67,43.68,43.53,43.54,473900.0,21.5526,21.5575,21.4835,21.4884,473900.0
2013-04-30 09:40:00,43.54,43.65,43.5,43.52,388900.0,21.4884,21.5427,21.4687,21.4786,388900.0
2013-04-30 09:45:00,43.53,43.57,43.46,43.48,254700.0,21.4835,21.5032,21.449,21.4588,254700.0
2013-04-30 09:50:00,43.48,43.5,43.42,43.42,187400.0,21.4588,21.4687,21.4292,21.4292,187400.0
2013-04-30 09:55:00,43.41,43.45,43.36,43.36,225200.0,21.4243,21.444,21.3996,21.3996,225200.0
2013-04-30 10:00:00,43.36,43.46,43.31,43.37,420000.0,21.3996,21.449,21.3749,21.4045,420000.0
2013-04-30 10:05:00,43.36,43.45,43.36,43.44,127700.0,21.3996,21.444,21.3996,21.4391,127700.0
2013-04-30 10:10:00,43.44,43.48,43.44,43.45,133200.0,21.4391,21.4588,21.4391,21.444,133200.0
2013-04-30 10:15:00,43.44,43.46,43.41,43.43,130300.0,21.4391,21.449,21.4243,21.4342,130300.0
2013-04-30 10:20:00,43.43,43.5,43.42,43.49,73400.0,21.4342,21.4687,21.4292,21.4638,73400.0
2013-04-30 10:25:00,43.5,43.61,43.49,43.61,152100.0,21.4687,21.523,21.4638,21.523,152100.0
2013-04-30 10:30:00,43.6,43.65,43.59,43.6,159800.0,21.5181,21.5427,21.5131,21.5181,159800.0
2013-04-30 10:35:00,43.61,43.62,43.6,43.6,60000.0,21.523,21.5279,21.5181,21.5181,60000.0
2013-04-30 10:40:00,43.61,43.64,43.59,43.62,157600.0,21.523,21.5378,21.5131,21.5279,157600.0
2013-04-30 10:45:00,43.62,43.65,43.62,43.64,150700.0,21.5279,21.5427,21.5279,21.5378,150700.0
2013-04-30 10:50:00,43.65,43.66,43.64,43.66,141700.0,21.5427,21.5477,21.5378,21.5477,141700.0
2013-04-30 10:55:00,43.66,43.66,43.53,43.62,150400.0,21.5477,21.5477,21.4835,21.5279,150400.0
2013-04-30 11:00:00,43.61,43.62,43.55,43.55,104900.0,21.523,21.5279,21.4934,21.4934,104900.0
2013-04-30 11:05:00,43.56,43.64,43.48,43.62,181300.0,21.4983,21.5378,21.4588,21.5279,181300.0
2013-04-30 11:10:00,43.62,43.64,43.52,43.53,78100.0,21.5279,21.5378,21.4786,21.4835,78100.0
2013-04-30 11:15:00,43.53,43.59,43.51,43.59,79300.0,21.4835,21.5131,21.4736,21.5131,79300.0
2013-04-30 11:20:00,43.59,43.62,43.56,43.58,91600.0,21.5131,21.5279,21.4983,21.5082,91600.0
2013-04-30 11:25:00,43.57,43.62,43.56,43.56,103400.0,21.5032,21.5279,21.4983,21.4983,103400.0
2013-04-30 11:30:00,43.56,43.57,43.53,43.57,78600.0,21.4983,21.5032,21.4835,21.5032,78600.0
2013-04-30 11:35:00,43.58,43.6,43.56,43.59,78000.0,21.5082,21.5181,21.4983,21.5131,78000.0
2013-04-30 11:40:00,43.59,43.59,43.58,43.59,29100.0,21.5131,21.5131,21.5082,21.5131,29100.0
2013-04-30 11:45:00,43.59,43.61,43.57,43.57,52800.0,21.5131,21.523,21.5032,21.5032,52800.0
2013-04-30 11:50:00,43.57,43.59,43.57,43.57,51500.0,21.5032,21.5131,21.5032,21.5032,51500.0
2013-04-30 11:55:00,43.57,43.58,43.57,43.57,25700.0,21.5032,21.5082,21.5032,21.5032,25700.0
2013-04-30 12:00:00,43.58,43.59,43.53,43.54,68000.0,21.5082,21.5131,21.4835,21.4884,68000.0
2013-04-30 12:05:00,43.54,43.56,43.54,43.56,26000.0,21.4884,21.4983,21.4884,21.4983,26000.0
2013-04-30 12:10:00,43.56,43.57,43.54,43.56,74000.0,21.4983,21.5032,21.4884,21.4983,74000.0
2013-04-30 12:15:00,43.55,43.56,43.53,43.55,70900.0,21.4934,21.4983,21.4835,21.4934,70900.0
2013-04-30 12:20:00,43.55,43.55,43.5,43.52,66900.0,21.4934,21.4934,21.4687,21.4786,66900.0
2013-04-30 12:25:00,43.52,43.53,43.5,43.53,77100.0,21.4786,21.4835,21.4687,21.4835,77100.0
2013-04-30 12:30:00,43.52,43.52,43.51,43.52,69400.0,21.4786,21.4786,21.4736,21.4786,69400.0
2013-04-30 12:35:00,43.51,43.53,43.5,43.52,230500.0,21.4736,21.4835,21.4687,21.4786,230500.0
2013-04-30 12:40:00,43.53,43.54,43.51,43.52,61600.0,21.4835,21.4884,21.4736,21.4786,61600.0
2013-04-30 12:45:00,43.52,43.56,43.5,43.55,71500.0,21.4786,21.4983,21.4687,21.4934,71500.0
2013-04-30 12:50:00,43.55,43.55,43.52,43.54,50500.0,21.4934,21.4934,21.4786,21.4884,50500.0
2013-04-30 12:55:00,43.53,43.55,43.53,43.55,29700.0,21.4835,21.4934,21.4835,21.4934,29700.0
2013-04-30 13:00:00,43.55,43.58,43.55,43.58,52000.0,21.4934,21.5082,21.4934,21.5082,52000.0
2013-04-30 13:05:00,43.58,43.6,43.57,43.6,64100.0,21.5082,21.5181,21.5032,21.5181,64100.0
2013-04-30 13:10:00,43.6,43.62,43.59,43.62,79200.0,21.5181,21.5279,21.5131,21.5279,79200.0
2013-04-30 13:15:00,43.61,43.62,43.6,43.62,70500.0,21.523,21.5279,21.5181,21.5279,70500.0
2013-04-30 13:20:00,43.62,43.63,43.61,43.61,56500.0,21.5279,21.5329,21.523,21.523,56500.0
2013-04-30 13:25:00,43.62,43.62,43.59,43.59,46900.0,21.5279,21.5279,21.5131,21.5131,46900.0
2013-04-30 13:30:00,43.59,43.6,43.58,43.58,51400.0,21.5131,21.5181,21.5082,21.5082,51400.0
2013-04-30 13:35:00,43.59,43.59,43.56,43.59,68900.0,21.5131,21.5131,21.4983,21.5131,68900.0
2013-04-30 13:40:00,43.59,43.59,43.54,43.59,78200.0,21.5131,21.5131,21.4884,21.5131,78200.0
2013-04-30 13:45:00,43.58,43.59,43.55,43.56,55100.0,21.5082,21.5131,21.4934,21.4983,55100.0
2013-04-30 13:50:00,43.56,43.61,43.55,43.61,47500.0,21.4983,21.523,21.4934,21.523,47500.0
2013-04-30 13:55:00,43.6,43.61,43.59,43.61,43800.0,21.5181,21.523,21.5131,21.523,43800.0
2013-04-30 14:00:00,43.61,43.61,43.58,43.58,53600.0,21.523,21.523,21.5082,21.5082,53600.0
2013-04-30 14:05:00,43.58,43.61,43.58,43.59,114400.0,21.5082,21.523,21.5082,21.5131,114400.0
2013-04-30 14:10:00,43.59,43.61,43.59,43.6,24100.0,21.5131,21.523,21.5131,21.5181,24100.0
2013-04-30 14:15:00,43.6,43.61,43.57,43.59,87200.0,21.5181,21.523,21.5032,21.5131,87200.0
2013-04-30 14:20:00,43.59,43.6,43.57,43.58,65200.0,21.5131,21.5181,21.5032,21.5082,65200.0
2013-04-30 14:25:00,43.58,43.58,43.57,43.58,29600.0,21.5082,21.5082,21.5032,21.5082,29600.0
2013-04-30 14:30:00,43.58,43.6,43.57,43.6,60000.0,21.5082,21.5181,21.5032,21.5181,60000.0
2013-04-30 14:35:00,43.6,43.6,43.58,43.6,75500.0,21.5181,21.5181,21.5082,21.5181,75500.0
2013-04-30 14:40:00,43.59,43.63,43.59,43.63,68900.0,21.5131,21.5329,21.5131,21.5329,68900.0
2013-04-30 14:45:00,43.63,43.64,43.62,43.64,75400.0,21.5329,21.5378,21.5279,21.5378,75400.0
2013-04-30 14:50:00,43.64,43.67,43.63,43.67,68200.0,21.5378,21.5526,21.5329,21.5526,68200.0
2013-04-30 14:55:00,43.67,43.69,43.66,43.69,36000.0,21.5526,21.5625,21.5477,21.5625,36000.0
2013-04-30 15:00:00,43.68,43.69,43.66,43.68,104600.0,21.5575,21.5625,21.5477,21.5575,104600.0
2013-04-30 15:05:00,43.69,43.69,43.66,43.68,80900.0,21.5625,21.5625,21.5477,21.5575,80900.0
2013-04-30 15:10:00,43.67,43.7,43.67,43.68,69300.0,21.5526,21.5674,21.5526,21.5575,69300.0
2013-04-30 15:15:00,43.67,43.69,43.67,43.69,92400.0,21.5526,21.5625,21.5526,21.5625,92400.0
2013-04-30 15:20:00,43.69,43.7,43.68,43.69,45900.0,21.5625,21.5674,21.5575,21.5625,45900.0
2013-04-30 15:25:00,43.7,43.7,43.63,43.63,158500.0,21.5674,21.5674,21.5329,21.5329,158500.0
2013-04-30 15:30:00,43.63,43.64,43.62,43.63,58200.0,21.5329,21.5378,21.5279,21.5329,58200.0
2013-04-30 15:35:00,43.63,43.65,43.62,43.64,165800.0,21.5329,21.5427,21.5279,21.5378,165800.0
2013-04-30 15:40:00,43.63,43.64,43.62,43.62,107500.0,21.5329,21.5378,21.5279,21.5279,107500.0
2013-04-30 15:45:00,43.62,43.63,43.61,43.62,223600.0,21.5279,21.5329,21.523,21.5279,223600.0
2013-04-30 15:50:00,43.61,43.62,43.6,43.61,152000.0,21.523,21.5279,21.5181,21.523,152000.0
2013-04-30 15:55:00,43.62,43.62,43.57,43.61,846000.0,21.5279,21.5279,21.5032,21.523,846000.0
2013-05-01 09:30:00,43.78,43.82,43.68,43.77,371000.0,21.6069,21.6266,21.5575,21.602,371000.0
2013-05-01 09:35:00,43.77,43.79,43.53,43.56,337900.0,21.602,21.6118,21.4835,21.4983,337900.0
2013-05-01 09:40:00,43.57,43.78,43.55,43.75,306700.0,21.5032,21.6069,21.4934,21.5921,306700.0
2013-05-01 09:45:00,43.74,43.75,43.64,43.65,191000.0,21.5871,21.5921,21.5378,21.5427,191000.0
2013-05-01 09:50:00,43.64,43.64,43.55,43.55,134500.0,21.5378,21.5378,21.4934,21.4934,134500.0
2013-05-01 09:55:00,43.56,43.62,43.52,43.62,149600.0,21.4983,21.5279,21.4786,21.5279,149600.0
2013-05-01 10:00:00,43.6,43.73,43.6,43.73,226300.0,21.5181,21.5822,21.5181,21.5822,226300.0
2013-05-01 10:05:00,43.73,43.73,43.62,43.63,168900.0,21.5822,21.5822,21.5279,21.5329,168900.0
2013-05-01 10:10:00,43.62,43.62,43.46,43.46,112900.0,21.5279,21.5279,21.449,21.449,112900.0
2013-05-01 10:15:00,43.46,43.49,43.45,43.47,82800.0,21.449,21.4638,21.444,21.4539,82800.0
2013-05-01 10:20:00,43.48,43.5,43.45,43.5,52000.0,21.4588,21.4687,21.444,21.4687,52000.0
2013-05-01 10:25:00,43.49,43.53,43.45,43.52,74200.0,21.4638,21.4835,21.444,21.4786,74200.0
2013-05-01 10:30:00,43.51,43.51,43.41,43.42,67600.0,21.4736,21.4736,21.4243,21.4292,67600.0
2013-05-01 10:35:00,43.41,43.41,43.31,43.32,157700.0,21.4243,21.4243,21.3749,21.3799,157700.0
2013-05-01 10:40:00,43.32,43.38,43.31,43.35,102600.0,21.3799,21.4095,21.3749,21.3947,102600.0
2013-05-01 10:45:00,43.36,43.41,43.36,43.4,109500.0,21.3996,21.4243,21.3996,21.4193,109500.0
2013-05-01 10:50:00,43.4,43.43,43.38,43.42,62700.0,21.4193,21.4342,21.4095,21.4292,62700.0
2013-05-01 10:55:00,43.43,43.46,43.41,43.46,57600.0,21.4342,21.449,21.4243,21.449,57600.0
2013-05-01 11:00:00,43.46,43.53,43.46,43.51,144700.0,21.449,21.4835,21.449,21.4736,144700.0
2013-05-01 11:05:00,43.5,43.51,43.46,43.46,185200.0,21.4687,21.4736,21.449,21.449,185200.0
2013-05-01 11:10:00,43.46,43.55,43.45,43.54,79500.0,21.449,21.4934,21.444,21.4884,79500.0
2013-05-01 11:15:00,43.54,43.58,43.43,43.43,75400.0,21.4884,21.5082,21.4342,21.4342,75400.0
2013-05-01 11:20:00,43.43,43.48,43.41,43.47,28500.0,21.4342,21.4588,21.4243,21.4539,28500.0
2013-05-01 11:25:00,43.48,43.49,43.4,43.43,68100.0,21.4588,21.4638,21.4193,21.4342,68100.0
2013-05-01 11:30:00,43.43,43.51,43.42,43.51,60000.0,21.4342,21.4736,21.4292,21.4736,60000.0
2013-05-01 11:35:00,43.51,43.54,43.48,43.48,75000.0,21.4736,21.4884,21.4588,21.4588,75000.0
2013-05-01 11:40:00,43.48,43.48,43.46,43.47,22100.0,21.4588,21.4588,21.449,21.4539,22100.0
2013-05-01 11:45:00,43.47,43.48,43.44,43.44,61100.0,21.4539,21.4588,21.4391,21.4391,61100.0
2013-05-01 11:50:00,43.44,43.46,43.43,43.45,40200.0,21.4391,21.449,21.4342,21.444,40200.0
2013-05-01 11:55:00,43.44,43.45,43.42,43.43,42100.0,21.4391,21.444,21.4292,21.4342,42100.0
2013-05-01 12:00:00,43.44,43.46,43.43,43.44,51900.0,21.4391,21.449,21.4342,21.4391,51900.0
2013-05-01 12:05:00,43.44,43.48,43.44,43.47,53700.0,21.4391,21.4588,21.4391,21.4539,53700.0
2013-05-01 12:10:00,43.47,43.48,43.45,43.47,25300.0,21.4539,21.4588,21.444,21.4539,25300.0
2013-05-01 12:15:00,43.47,43.48,43.45,43.48,24400.0,21.4539,21.4588,21.444,21.4588,24400.0
2013-05-01 12:20:00,43.47,43.51,43.47,43.5,21300.0,21.4539,21.4736,21.4539,21.4687,21300.0
2013-05-01 12:25:00,43.51,43.51,43.48,43.48,24900.0,21.4736,21.4736,21.4588,21.4588,24900.0
2013-05-01 12:30:00,43.48,43.5,43.48,43.5,11400.0,21.4588,21.4687,21.4588,21.4687,11400.0
2013-05-01 12:35:00,43.5,43.54,43.49,43.5,47400.0,21.4687,21.4884,21.4638,21.4687,47400.0
2013-05-01 12:40:00,43.5,43.51,43.49,43.49,29900.0,21.4687,21.4736,21.4638,21.4638,29900.0
2013-05-01 12:45:00,43.49,43.51,43.49,43.5,29300.0,21.4638,21.4736,21.4638,21.4687,29300.0
2013-05-01 12:50:00,43.5,43.52,43.49,43.51,18900.0,21.4687,21.4786,21.4638,21.4736,18900.0
2013-05-01 12:55:00,43.51,43.52,43.49,43.49,23400.0,21.4736,21.4786,21.4638,21.4638,23400.0
2013-05-01 13:00:00,43.5,43.5,43.41,43.41,44400.0,21.4687,21.4687,21.4243,21.4243,44400.0
2013-05-01 13:05:00,43.41,43.42,43.38,43.39,91900.0,21.4243,21.4292,21.4095,21.4144,91900.0
2013-05-01 13:10:00,43.39,43.41,43.38,43.4,25700.0,21.4144,21.4243,21.4095,21.4193,25700.0
2013-05-01 13:15:00,43.4,43.41,43.38,43.39,77600.0,21.4193,21.4243,21.4095,21.4144,77600.0
2013-05-01 13:20:00,43.38,43.39,43.35,43.35,40600.0,21.4095,21.4144,21.3947,21.3947,40600.0
2013-05-01 13:25:00,43.35,43.36,43.35,43.35,18500.0,21.3947,21.3996,21.3947,21.3947,18500.0
2013-05-01 13:30:00,43.35,43.36,43.33,43.35,59800.0,21.3947,21.3996,21.3848,21.3947,59800.0
2013-05-01 13:35:00,43.34,43.36,43.33,43.35,22200.0,21.3897,21.3996,21.3848,21.3947,22200.0
2013-05-01 13:40:00,43.36,43.36,43.33,43.34,29200.0,21.3996,21.3996,21.3848,21.3897,29200.0
2013-05-01 13:45:00,43.35,43.35,43.31,43.31,43200.0,21.3947,21.3947,21.3749,21.3749,43200.0
2013-05-01 13:50:00,43.32,43.39,43.32,43.39,57000.0,21.3799,21.4144,21.3799,21.4144,57000.0
2013-05-01 13:55:00,43.4,43.4,43.37,43.38,32100.0,21.4193,21.4193,21.4045,21.4095,32100.0
2013-05-01 14:00:00,43.37,43.42,43.33,43.37,79300.0,21.4045,21.4292,21.3848,21.4045,79300.0
2013-05-01 14:05:00,43.36,43.42,43.35,43.42,21800.0,21.3996,21.4292,21.3947,21.4292,21800.0
2013-05-01 14:10:00,43.42,43.44,43.38,43.43,37900.0,21.4292,21.4391,21.4095,21.4342,37900.0
2013-05-01 14:15:00,43.42,43.44,43.4,43.41,40800.0,21.4292,21.4391,21.4193,21.4243,40800.0
2013-05-01 14:20:00,43.42,43.49,43.42,43.47,54800.0,21.4292,21.4638,21.4292,21.4539,54800.0
2013-05-01 14:25:00,43.47,43.5,43.47,43.48,43200.0,21.4539,21.4687,21.4539,21.4588,43200.0
2013-05-01 14:30:00,43.48,43.5,43.47,43.48,29000.0,21.4588,21.4687,21.4539,21.4588,29000.0
2013-05-01 14:35:00,43.48,43.49,43.46,43.46,43500.0,21.4588,21.4638,21.449,21.449,43500.0
2013-05-01 14:40:00,43.47,43.48,43.46,43.47,36200.0,21.4539,21.4588,21.449,21.4539,36200.0
2013-05-01 14:45:00,43.47,43.5,43.45,43.49,26700.0,21.4539,21.4687,21.444,21.4638,26700.0
2013-05-01 14:50:00,43.5,43.53,43.48,43.5,54700.0,21.4687,21.4835,21.4588,21.4687,54700.0
2013-05-01 14:55:00,43.5,43.51,43.49,43.49,21900.0,21.4687,21.4736,21.4638,21.4638,21900.0
2013-05-01 15:00:00,43.5,43.5,43.46,43.47,32700.0,21.4687,21.4687,21.449,21.4539,32700.0
2013-05-01 15:05:00,43.48,43.48,43.42,43.42,38500.0,21.4588,21.4588,21.4292,21.4292,38500.0
2013-05-01 15:10:00,43.43,43.43,43.38,43.39,39800.0,21.4342,21.4342,21.4095,21.4144,39800.0
2013-05-01 15:15:00,43.38,43.39,43.36,43.37,36400.0,21.4095,21.4144,21.3996,21.4045,36400.0
2013-05-01 15:20:00,43.37,43.38,43.31,43.31,47500.0,21.4045,21.4095,21.3749,21.3749,47500.0
2013-05-01 15:25:00,43.32,43.34,43.31,43.33,72500.0,21.3799,21.3897,21.3749,21.3848,72500.0
2013-05-01 15:30:00,43.33,43.36,43.32,43.34,40200.0,21.3848,21.3996,21.3799,21.3897,40200.0
2013-05-01 15:35:00,43.34,43.37,43.33,43.33,52500.0,21.3897,21.4045,21.3848,21.3848,52500.0
2013-05-01 15:40:00,43.34,43.34,43.29,43.29,83700.0,21.3897,21.3897,21.3651,21.3651,83700.0
2013-05-01 15:45:00,43.3,43.3,43.26,43.26,135600.0,21.37,21.37,21.3503,21.3503,135600.0
2013-05-01 15:50:00,43.27,43.3,43.24,43.26,155000.0,21.3552,21.37,21.3404,21.3503,155000.0
2013-05-01 15:55:00,43.27,43.31,43.26,43.31,187100.0,21.3552,21.3749,21.3503,21.3749,187100.0
2013-05-02 09:30:00,43.47,43.5,43.39,43.5,160100.0,21.4539,21.4687,21.4144,21.4687,160100.0
2013-05-02 09:35:00,43.52,43.52,43.37,43.41,198900.0,21.4786,21.4786,21.4045,21.4243,198900.0
2013-05-02 09:40:00,43.42,43.42,43.32,43.32,144600.0,21.4292,21.4292,21.3799,21.3799,144600.0
2013-05-02 09:45:00,43.32,43.4,43.31,43.38,140600.0,21.3799,21.4193,21.3749,21.4095,140600.0
2013-05-02 09:50:00,43.37,43.44,43.37,43.41,133000.0,21.4045,21.4391,21.4045,21.4243,133000.0
2013-05-02 09:55:00,43.41,43.42,43.39,43.39,93700.0,21.4243,21.4292,21.4144,21.4144,93700.0
2013-05-02 10:00:00,43.39,43.42,43.37,43.4,82400.0,21.4144,21.4292,21.4045,21.4193,82400.0
2013-05-02 10:05:00,43.39,43.42,43.38,43.41,69400.0,21.4144,21.4292,21.4095,21.4243,69400.0
2013-05-02 10:10:00,43.42,43.46,43.41,43.46,102800.0,21.4292,21.449,21.4243,21.449,102800.0
2013-05-02 10:15:00,43.46,43.49,43.45,43.46,83500.0,21.449,21.4638,21.444,21.449,83500.0
2013-05-02 10:20:00,43.45,43.49,43.42,43.42,56900.0,21.444,21.4638,21.4292,21.4292,56900.0
2013-05-02 10:25:00,43.43,43.44,43.4,43.43,27700.0,21.4342,21.4391,21.4193,21.4342,27700.0
2013-05-02 10:30:00,43.43,43.43,43.32,43.39,126900.0,21.4342,21.4342,21.3799,21.4144,126900.0
2013-05-02 10:35:00,43.4,43.45,43.37,43.45,77300.0,21.4193,21.444,21.4045,21.444,77300.0
2013-05-02 10:40:00,43.44,43.46,43.43,43.44,135500.0,21.4391,21.449,21.4342,21.4391,135500.0
2013-05-02 10:45:00,43.44,43.45,43.37,43.37,117000.0,21.4391,21.444,21.4045,21.4045,117000.0
2013-05-02 10:50:00,43.37,43.42,43.36,43.42,56500.0,21.4045,21.4292,21.3996,21.4292,56500.0
2013-05-02 10:55:00,43.41,43.44,43.41,43.43,40900.0,21.4243,21.4391,21.4243,21.4342,40900.0
2013-05-02 11:00:00,43.43,43.43,43.4,43.4,72700.0,21.4342,21.4342,21.4193,21.4193,72700.0
2013-05-02 11:05:00,43.4,43.42,43.4,43.42,23800.0,21.4193,21.4292,21.4193,21.4292,23800.0
2013-05-02 11:10:00,43.41,43.44,43.37,43.38,80300.0,21.4243,21.4391,21.4045,21.4095,80300.0
2013-05-02 11:15:00,43.38,43.43,43.37,43.4,63600.0,21.4095,21.4342,21.4045,21.4193,63600.0
2013-05-02 11:20:00,43.4,43.41,43.35,43.36,72100.0,21.4193,21.4243,21.3947,21.3996,72100.0
2013-05-02 11:25:00,43.36,43.42,43.35,43.41,75300.0,21.3996,21.4292,21.3947,21.4243,75300.0
2013-05-02 11:30:00,43.41,43.44,43.37,43.42,61700.0,21.4243,21.4391,21.4045,21.4292,61700.0
2013-05-02 11:35:00,43.41,43.41,43.36,43.4,42100.0,21.4243,21.4243,21.3996,21.4193,42100.0
2013-05-02 11:40:00,43.4,43.44,43.4,43.43,24100.0,21.4193,21.4391,21.4193,21.4342,24100.0
2013-05-02 11:45:00,43.44,43.46,43.42,43.44,39800.0,21.4391,21.449,21.4292,21.4391,39800.0
2013-05-02 11:50:00,43.44,43.46,43.43,43.45,21400.0,21.4391,21.449,21.4342,21.444,21400.0
2013-05-02 11:55:00,43.44,43.46,43.43,43.46,18400.0,21.4391,21.449,21.4342,21.449,18400.0
2013-05-02 12:00:00,43.45,43.47,43.45,43.47,42100.0,21.444,21.4539,21.444,21.4539,42100.0
2013-05-02 12:05:00,43.48,43.5,43.46,43.49,66400.0,21.4588,21.4687,21.449,21.4638,66400.0
2013-05-02 12:10:00,43.49,43.59,43.49,43.58,32400.0,21.4638,21.5131,21.4638,21.5082,32400.0
2013-05-02 12:15:00,43.58,43.64,43.58,43.6,84200.0,21.5082,21.5378,21.5082,21.5181,84200.0
2013-05-02 12:20:00,43.59,43.6,43.57,43.57,23100.0,21.5131,21.5181,21.5032,21.5032,23100.0
2013-05-02 12:25:00,43.57,43.58,43.54,43.56,24400.0,21.5032,21.5082,21.4884,21.4983,24400.0
2013-05-02 12:30:00,43.57,43.57,43.55,43.56,39100.0,21.5032,21.5032,21.4934,21.4983,39100.0
2013-05-02 12:35:00,43.56,43.56,43.54,43.54,16900.0,21.4983,21.4983,21.4884,21.4884,16900.0
2013-05-02 12:40:00,43.54,43.55,43.5,43.5,15600.0,21.4884,21.4934,21.4687,21.4687,15600.0
2013-05-02 12:45:00,43.5,43.53,43.5,43.53,25400.0,21.4687,21.4835,21.4687,21.4835,25400.0
2013-05-02 12:50:00,43.53,43.55,43.53,43.55,9100.0,21.4835,21.4934,21.4835,21.4934,9100.0
2013-05-02 12:55:00,43.55,43.59,43.55,43.58,25100.0,21.4934,21.5131,21.4934,21.5082,25100.0
2013-05-02 13:00:00,43.58,43.6,43.57,43.57,12400.0,21.5082,21.5181,21.5032,21.5032,12400.0
2013-05-02 13:05:00,43.57,43.57,43.53,43.53,52900.0,21.5032,21.5032,21.4835,21.4835,52900.0
2013-05-02 13:10:00,43.53,43.54,43.52,43.52,13000.0,21.4835,21.4884,21.4786,21.4786,13000.0
2013-05-02 13:15:00,43.52,43.55,43.52,43.55,41300.0,21.4786,21.4934,21.4786,21.4934,41300.0
2013-05-02 13:20:00,43.55,43.55,43.52,43.53,26400.0,21.4934,21.4934,21.4786,21.4835,26400.0
2013-05-02 13:25:00,43.53,43.55,43.52,43.55,21600.0,21.4835,21.4934,21.4786,21.4934,21600.0
2013-05-02 13:30:00,43.55,43.57,43.54,43.57,20600.0,21.4934,21.5032,21.4884,21.5032,20600.0
2013-05-02 13:35:00,43.57,43.58,43.54,43.57,144700.0,21.5032,21.5082,21.4884,21.5032,144700.0
2013-05-02 13:40:00,43.57,43.6,43.57,43.59,46400.0,21.5032,21.5181,21.5032,21.5131,46400.0
2013-05-02 13:45:00,43.59,43.61,43.58,43.59,25500.0,21.5131,21.523,21.5082,21.5131,25500.0
2013-05-02 13:50:00,43.58,43.59,43.57,43.58,19500.0,21.5082,21.5131,21.5032,21.5082,19500.0
2013-05-02 13:55:00,43.58,43.6,43.58,43.59,17100.0,21.5082,21.5181,21.5082,21.5131,17100.0
2013-05-02 14:00:00,43.59,43.6,43.57,43.57,28000.0,21.5131,21.5181,21.5032,21.5032,28000.0
2013-05-02 14:05:00,43.57,43.6,43.57,43.59,43200.0,21.5032,21.5181,21.5032,21.5131,43200.0
2013-05-02 14:10:00,43.59,43.61,43.58,43.6,67600.0,21.5131,21.523,21.5082,21.5181,67600.0
2013-05-02 14:15:00,43.59,43.63,43.59,43.63,62000.0,21.5131,21.5329,21.5131,21.5329,62000.0
2013-05-02 14:20:00,43.62,43.63,43.6,43.61,29800.0,21.5279,21.5329,21.5181,21.523,29800.0
2013-05-02 14:25:00,43.6,43.62,43.6,43.61,49100.0,21.5181,21.5279,21.5181,21.523,49100.0
2013-05-02 14:30:00,43.6,43.62,43.6,43.62,30100.0,21.5181,21.5279,21.5181,21.5279,30100.0
2013-05-02 14:35:00,43.62,43.65,43.62,43.64,55100.0,21.5279,21.5427,21.5279,21.5378,55100.0
2013-05-02 14:40:00,43.64,43.65,43.63,43.64,39100.0,21.5378,21.5427,21.5329,21.5378,39100.0
2013-05-02 14:45:00,43.64,43.64,43.63,43.63,20000.0,21.5378,21.5378,21.5329,21.5329,20000.0
2013-05-02 14:50:00,43.64,43.64,43.61,43.61,31800.0,21.5378,21.5378,21.523,21.523,31800.0
2013-05-02 14:55:00,43.61,43.62,43.6,43.61,43900.0,21.523,21.5279,21.5181,21.523,43900.0
2013-05-02 15:00:00,43.61,43.62,43.58,43.58,158800.0,21.523,21.5279,21.5082,21.5082,158800.0
2013-05-02 15:05:00,43.58,43.59,43.57,43.57,50500.0,21.5082,21.5131,21.5032,21.5032,50500.0
2013-05-02 15:10:00,43.57,43.58,43.57,43.58,54700.0,21.5032,21.5082,21.5032,21.5082,54700.0
2013-05-02 15:15:00,43.58,43.6,43.58,43.59,70900.0,21.5082,21.5181,21.5082,21.5131,70900.0
2013-05-02 15:20:00,43.58,43.6,43.57,43.58,74800.0,21.5082,21.5181,21.5032,21.5082,74800.0
2013-05-02 15:25:00,43.58,43.6,43.58,43.6,68700.0,21.5082,21.5181,21.5082,21.5181,68700.0
2013-05-02 15:30:00,43.6,43.61,43.59,43.61,56600.0,21.5181,21.523,21.5131,21.523,56600.0
2013-05-02 15:35:00,43.61,43.61,43.59,43.59,47700.0,21.523,21.523,21.5131,21.5131,47700.0
2013-05-02 15:40:00,43.59,43.59,43.53,43.53,103800.0,21.5131,21.5131,21.4835,21.4835,103800.0
2013-05-02 15:45:00,43.53,43.54,43.48,43.48,282800.0,21.4835,21.4884,21.4588,21.4588,282800.0
2013-05-02 15:50:00,43.48,43.49,43.45,43.48,186200.0,21.4588,21.4638,21.444,21.4588,186200.0
2013-05-02 15:55:00,43.48,43.53,43.46,43.53,240500.0,21.4588,21.4835,21.449,21.4835,240500.0
2013-05-03 09:30:00,44.03,44.06,43.97,44.04,461300.0,21.7303,21.7451,21.7007,21.7352,461300.0
2013-05-03 09:35:00,44.04,44.14,44.03,44.13,235300.0,21.7352,21.7846,21.7303,21.7796,235300.0
2013-05-03 09:40:00,44.13,44.15,44.09,44.09,147800.0,21.7796,21.7895,21.7599,21.7599,147800.0
2013-05-03 09:45:00,44.1,44.15,44.1,44.12,207100.0,21.7648,21.7895,21.7648,21.7747,207100.0
2013-05-03 09:50:00,44.12,44.14,44.1,44.13,135400.0,21.7747,21.7846,21.7648,21.7796,135400.0
2013-05-03 09:55:00,44.13,44.13,44.08,44.09,108200.0,21.7796,21.7796,21.7549,21.7599,108200.0
2013-05-03 10:00:00,44.08,44.1,44.04,44.1,77700.0,21.7549,21.7648,21.7352,21.7648,77700.0
2013-05-03 10:05:00,44.1,44.14,44.07,44.13,152000.0,21.7648,21.7846,21.75,21.7796,152000.0
2013-05-03 10:10:00,44.14,44.15,44.1,44.1,135700.0,21.7846,21.7895,21.7648,21.7648,135700.0
2013-05-03 10:15:00,44.11,44.13,44.08,44.08,120700.0,21.7698,21.7796,21.7549,21.7549,120700.0
2013-05-03 10:20:00,44.08,44.15,44.08,44.14,84800.0,21.7549,21.7895,21.7549,21.7846,84800.0
2013-05-03 10:25:00,44.15,44.21,44.14,44.21,146500.0,21.7895,21.8191,21.7846,21.8191,146500.0
2013-05-03 10:30:00,44.2,44.22,44.18,44.22,74700.0,21.8142,21.824,21.8043,21.824,74700.0
2013-05-03 10:35:00,44.21,44.24,44.2,44.21,69300.0,21.8191,21.8339,21.8142,21.8191,69300.0
2013-05-03 10:40:00,44.21,44.23,44.16,44.18,48700.0,21.8191,21.829,21.7944,21.8043,48700.0
2013-05-03 10:45:00,44.19,44.2,44.14,44.19,132600.0,21.8092,21.8142,21.7846,21.8092,132600.0
2013-05-03 10:50:00,44.2,44.2,44.18,44.2,59700.0,21.8142,21.8142,21.8043,21.8142,59700.0
2013-05-03 10:55:00,44.2,44.25,44.19,44.22,91400.0,21.8142,21.8388,21.8092,21.824,91400.0
2013-05-03 11:00:00,44.22,44.23,44.13,44.13,72300.0,21.824,21.829,21.7796,21.7796,72300.0
2013-05-03 11:05:00,44.15,44.17,44.12,44.13,75800.0,21.7895,21.7994,21.7747,21.7796,75800.0
2013-05-03 11:10:00,44.14,44.17,44.1,44.11,36500.0,21.7846,21.7994,21.7648,21.7698,36500.0
2013-05-03 11:15:00,44.1,44.11,44.05,44.09,41200.0,21.7648,21.7698,21.7401,21.7599,41200.0
2013-05-03 11:20:00,44.09,44.09,44.06,44.07,60900.0,21.7599,21.7599,21.7451,21.75,60900.0
2013-05-03 11:25:00,44.06,44.09,44.05,44.08,148900.0,21.7451,21.7599,21.7401,21.7549,148900.0
2013-05-03 11:30:00,44.08,44.1,44.06,44.06,102000.0,21.7549,21.7648,21.7451,21.7451,102000.0
2013-05-03 11:35:00,44.06,44.09,44.06,44.06,47000.0,21.7451,21.7599,21.7451,21.7451,47000.0
2013-05-03 11:40:00,44.06,44.09,44.06,44.07,20900.0,21.7451,21.7599,21.7451,21.75,20900.0
2013-05-03 11:45:00,44.07,44.08,44.06,44.07,23000.0,21.75,21.7549,21.7451,21.75,23000.0
2013-05-03 11:50:00,44.08,44.09,44.06,44.08,44700.0,21.7549,21.7599,21.7451,21.7549,44700.0
2013-05-03 11:55:00,44.07,44.08,44.03,44.04,36000.0,21.75,21.7549,21.7303,21.7352,36000.0
2013-05-03 12:00:00,44.05,44.07,44.04,44.07,30400.0,21.7401,21.75,21.7352,21.75,30400.0
2013-05-03 12:05:00,44.06,44.08,44.04,44.05,27200.0,21.7451,21.7549,21.7352,21.7401,27200.0
2013-05-03 12:10:00,44.04,44.06,44.04,44.06,23400.0,21.7352,21.7451,21.7352,21.7451,23400.0
2013-05-03 12:15:00,44.05,44.07,44.04,44.05,31400.0,21.7401,21.75,21.7352,21.7401,31400.0
2013-05-03 12:20:00,44.06,44.09,44.06,44.07,29200.0,21.7451,21.7599,21.7451,21.75,29200.0
2013-05-03 12:25:00,44.06,44.07,44.04,44.06,27100.0,21.7451,21.75,21.7352,21.7451,27100.0
2013-05-03 12:30:00,44.06,44.07,44.04,44.05,15900.0,21.7451,21.75,21.7352,21.7401,15900.0
2013-05-03 12:35:00,44.05,44.05,44.03,44.04,22900.0,21.7401,21.7401,21.7303,21.7352,22900.0
2013-05-03 12:40:00,44.03,44.06,44.03,44.05,46200.0,21.7303,21.7451,21.7303,21.7401,46200.0
2013-05-03 12:45:00,44.06,44.06,44.04,44.06,54300.0,21.7451,21.7451,21.7352,21.7451,54300.0
2013-05-03 12:50:00,44.06,44.09,44.06,44.09,29000.0,21.7451,21.7599,21.7451,21.7599,29000.0
2013-05-03 12:55:00,44.09,44.1,44.07,44.09,81700.0,21.7599,21.7648,21.75,21.7599,81700.0
2013-05-03 13:00:00,44.08,44.1,44.06,44.08,64700.0,21.7549,21.7648,21.7451,21.7549,64700.0
2013-05-03 13:05:00,44.09,44.09,44.04,44.04,78400.0,21.7599,21.7599,21.7352,21.7352,78400.0
2013-05-03 13:10:00,44.05,44.07,44.05,44.07,34100.0,21.7401,21.75,21.7401,21.75,34100.0
2013-05-03 13:15:00,44.06,44.08,44.04,44.05,40800.0,21.7451,21.7549,21.7352,21.7401,40800.0
2013-05-03 13:20:00,44.04,44.07,44.04,44.07,50700.0,21.7352,21.75,21.7352,21.75,50700.0
2013-05-03 13:25:00,44.07,44.09,44.02,44.04,85400.0,21.75,21.7599,21.7253,21.7352,85400.0
2013-05-03 13:30:00,44.05,44.08,44.03,44.03,47200.0,21.7401,21.7549,21.7303,21.7303,47200.0
2013-05-03 13:35:00,44.03,44.06,44.03,44.05,49100.0,21.7303,21.7451,21.7303,21.7401,49100.0
2013-05-03 13:40:00,44.05,44.07,44.04,44.05,39600.0,21.7401,21.75,21.7352,21.7401,39600.0
2013-05-03 13:45:00,44.05,44.07,44.03,44.05,88500.0,21.7401,21.75,21.7303,21.7401,88500.0
2013-05-03 13:50:00,44.05,44.05,44.01,44.02,73300.0,21.7401,21.7401,21.7204,21.7253,73300.0
2013-05-03 13:55:00,44.01,44.03,44.0,44.02,75500.0,21.7204,21.7303,21.7155,21.7253,75500.0
2013-05-03 14:00:00,44.02,44.03,44.0,44.0,82400.0,21.7253,21.7303,21.7155,21.7155,82400.0
2013-05-03 14:05:00,44.01,44.01,43.97,43.99,109000.0,21.7204,21.7204,21.7007,21.7105,109000.0
2013-05-03 14:10:00,44.0,44.02,43.98,44.02,57200.0,21.7155,21.7253,21.7056,21.7253,57200.0
2013-05-03 14:15:00,44.02,44.05,44.0,44.04,76300.0,21.7253,21.7401,21.7155,21.7352,76300.0
2013-05-03 14:20:00,44.04,44.05,44.03,44.04,31100.0,21.7352,21.7401,21.7303,21.7352,31100.0
2013-05-03 14:25:00,44.05,44.05,44.03,44.05,33700.0,21.7401,21.7401,21.7303,21.7401,33700.0
2013-05-03 14:30:00,44.05,44.05,44.03,44.04,54400.0,21.7401,21.7401,21.7303,21.7352,54400.0
2013-05-03 14:35:00,44.05,44.05,44.02,44.03,41300.0,21.7401,21.7401,21.7253,21.7303,41300.0
2013-05-03 14:40:00,44.03,44.04,44.01,44.01,37800.0,21.7303,21.7352,21.7204,21.7204,37800.0
2013-05-03 14:45:00,44.01,44.03,44.0,44.02,44900.0,21.7204,21.7303,21.7155,21.7253,44900.0
2013-05-03 14:50:00,44.03,44.03,44.0,44.01,45500.0,21.7303,21.7303,21.7155,21.7204,45500.0
2013-05-03 14:55:00,44.02,44.04,44.02,44.03,57800.0,21.7253,21.7352,21.7253,21.7303,57800.0
2013-05-03 15:00:00,44.03,44.05,44.01,44.02,68400.0,21.7303,21.7401,21.7204,21.7253,68400.0
2013-05-03 15:05:00,44.02,44.03,44.02,44.02,39300.0,21.7253,21.7303,21.7253,21.7253,39300.0
2013-05-03 15:10:00,44.02,44.03,44.0,44.0,62500.0,21.7253,21.7303,21.7155,21.7155,62500.0
2013-05-03 15:15:00,44.01,44.01,43.98,43.99,141500.0,21.7204,21.7204,21.7056,21.7105,141500.0
2013-05-03 15:20:00,43.98,44.0,43.97,43.98,100200.0,21.7056,21.7155,21.7007,21.7056,100200.0
2013-05-03 15:25:00,43.98,44.0,43.97,43.99,77300.0,21.7056,21.7155,21.7007,21.7105,77300.0
2013-05-03 15:30:00,44.0,44.02,43.98,44.01,63500.0,21.7155,21.7253,21.7056,21.7204,63500.0
2013-05-03 15:35:00,44.01,44.03,44.0,44.03,56600.0,21.7204,21.7303,21.7155,21.7303,56600.0
2013-05-03 15:40:00,44.02,44.04,44.02,44.02,47600.0,21.7253,21.7352,21.7253,21.7253,47600.0
2013-05-03 15:45:00,44.03,44.05,44.02,44.03,65600.0,21.7303,21.7401,21.7253,21.7303,65600.0
2013-05-03 15:50:00,44.03,44.04,43.97,43.98,223000.0,21.7303,21.7352,21.7007,21.7056,223000.0
2013-05-03 15:55:00,43.98,43.98,43.95,43.97,340200.0,21.7056,21.7056,21.6908,21.7007,340200.0
2013-05-06 09:30:00,44.08,44.15,44.03,44.11,107800.0,21.7549,21.7895,21.7303,21.7698,107800.0
2013-05-06 09:35:00,44.11,44.15,44.07,44.12,52500.0,21.7698,21.7895,21.75,21.7747,52500.0
2013-05-06 09:40:00,44.11,44.11,44.02,44.04,47000.0,21.7698,21.7698,21.7253,21.7352,47000.0
2013-05-06 09:45:00,44.04,44.06,44.01,44.05,38000.0,21.7352,21.7451,21.7204,21.7401,38000.0
2013-05-06 09:50:00,44.04,44.07,44.04,44.05,36300.0,21.7352,21.75,21.7352,21.7401,36300.0
2013-05-06 09:55:00,44.05,44.07,44.02,44.06,30900.0,21.7401,21.75,21.7253,21.7451,30900.0
2013-05-06 10:00:00,44.06,44.12,44.06,44.1,64900.0,21.7451,21.7747,21.7451,21.7648,64900.0
2013-05-06 10:05:00,44.08,44.11,44.05,44.06,47600.0,21.7549,21.7698,21.7401,21.7451,47600.0
2013-05-06 10:10:00,44.07,44.1,44.06,44.09,34700.0,21.75,21.7648,21.7451,21.7599,34700.0
2013-05-06 10:15:00,44.09,44.12,44.07,44.09,32700.0,21.7599,21.7747,21.75,21.7599,32700.0
2013-05-06 10:20:00,44.09,44.1,44.03,44.03,54400.0,21.7599,21.7648,21.7303,21.7303,54400.0
2013-05-06 10:25:00,44.04,44.05,44.0,44.04,43800.0,21.7352,21.7401,21.7155,21.7352,43800.0
2013-05-06 10:30:00,44.04,44.06,44.01,44.04,38500.0,21.7352,21.7451,21.7204,21.7352,38500.0
2013-05-06 10:35:00,44.03,44.06,44.0,44.01,29700.0,21.7303,21.7451,21.7155,21.7204,29700.0
2013-05-06 10:40:00,44.0,44.01,43.95,43.97,54800.0,21.7155,21.7204,21.6908,21.7007,54800.0
2013-05-06 10:45:00,43.97,43.99,43.91,43.91,74500.0,21.7007,21.7105,21.671,21.671,74500.0
2013-05-06 10:50:00,43.91,43.92,43.87,43.87,41100.0,21.671,21.676,21.6513,21.6513,41100.0
2013-05-06 10:55:00,43.88,43.92,43.87,43.89,64900.0,21.6562,21.676,21.6513,21.6612,64900.0
2013-05-06 11:00:00,43.87,43.93,43.86,43.93,42700.0,21.6513,21.6809,21.6464,21.6809,42700.0
2013-05-06 11:05:00,43.93,43.99,43.92,43.95,43200.0,21.6809,21.7105,21.676,21.6908,43200.0
2013-05-06 11:10:00,43.95,43.98,43.93,43.96,34100.0,21.6908,21.7056,21.6809,21.6957,34100.0
2013-05-06 11:15:00,43.97,43.99,43.95,43.98,28700.0,21.7007,21.7105,21.6908,21.7056,28700.0
2013-05-06 11:20:00,43.98,43.99,43.96,43.99,17900.0,21.7056,21.7105,21.6957,21.7105,17900.0
2013-05-06 11:25:00,43.98,43.99,43.96,43.97,31900.0,21.7056,21.7105,21.6957,21.7007,31900.0
2013-05-06 11:30:00,43.97,43.99,43.96,43.96,30600.0,21.7007,21.7105,21.6957,21.6957,30600.0
2013-05-06 11:35:00,43.97,44.01,43.96,44.01,28800.0,21.7007,21.7204,21.6957,21.7204,28800.0
2013-05-06 11:40:00,44.0,44.05,44.0,44.05,36100.0,21.7155,21.7401,21.7155,21.7401,36100.0
2013-05-06 11:45:00,44.05,44.06,44.04,44.05,30600.0,21.7401,21.7451,21.7352,21.7401,30600.0
2013-05-06 11:50:00,44.05,44.08,44.04,44.08,33300.0,21.7401,21.7549,21.7352,21.7549,33300.0
2013-05-06 11:55:00,44.08,44.1,44.07,44.08,45300.0,21.7549,21.7648,21.75,21.7549,45300.0
2013-05-06 12:00:00,44.08,44.1,44.08,44.1,29200.0,21.7549,21.7648,21.7549,21.7648,29200.0
2013-05-06 12:05:00,44.09,44.1,44.09,44.1,36400.0,21.7599,21.7648,21.7599,21.7648,36400.0
2013-05-06 12:10:00,44.1,44.12,44.09,44.12,44100.0,21.7648,21.7747,21.7599,21.7747,44100.0
2013-05-06 12:15:00,44.12,44.13,44.11,44.13,49700.0,21.7747,21.7796,21.7698,21.7796,49700.0
2013-05-06 12:20:00,44.12,44.13,44.09,44.09,37000.0,21.7747,21.7796,21.7599,21.7599,37000.0
2013-05-06 12:25:00,44.09,44.13,44.09,44.1,33800.0,21.7599,21.7796,21.7599,21.7648,33800.0
2013-05-06 12:30:00,44.11,44.13,44.11,44.13,10000.0,21.7698,21.7796,21.7698,21.7796,10000.0
2013-05-06 12:35:00,44.13,44.13,44.1,44.11,34900.0,21.7796,21.7796,21.7648,21.7698,34900.0
2013-05-06 12:40:00,44.11,44.11,44.09,44.1,16000.0,21.7698,21.7698,21.7599,21.7648,16000.0
2013-05-06 12:45:00,44.11,44.11,44.1,44.1,23300.0,21.7698,21.7698,21.7648,21.7648,23300.0
2013-05-06 12:50:00,44.1,44.13,44.1,44.13,22600.0,21.7648,21.7796,21.7648,21.7796,22600.0
2013-05-06 12:55:00,44.13,44.13,44.11,44.12,26200.0,21.7796,21.7796,21.7698,21.7747,26200.0
2013-05-06 13:00:00,44.11,44.12,44.09,44.09,23200.0,21.7698,21.7747,21.7599,21.7599,23200.0
2013-05-06 13:05:00,44.1,44.1,44.09,44.09,30200.0,21.7648,21.7648,21.7599,21.7599,30200.0
2013-05-06 13:10:00,44.1,44.1,44.05,44.06,36500.0,21.7648,21.7648,21.7401,21.7451,36500.0
2013-05-06 13:15:00,44.06,44.06,44.02,44.05,89600.0,21.7451,21.7451,21.7253,21.7401,89600.0
2013-05-06 13:20:00,44.04,44.05,44.03,44.04,40000.0,21.7352,21.7401,21.7303,21.7352,40000.0
2013-05-06 13:25:00,44.04,44.04,43.99,44.0,100400.0,21.7352,21.7352,21.7105,21.7155,100400.0
2013-05-06 13:30:00,44.0,44.02,43.99,44.02,81100.0,21.7155,21.7253,21.7105,21.7253,81100.0
2013-05-06 13:35:00,44.02,44.02,44.0,44.02,35800.0,21.7253,21.7253,21.7155,21.7253,35800.0
2013-05-06 13:40:00,44.01,44.04,44.01,44.04,41500.0,21.7204,21.7352,21.7204,21.7352,41500.0
2013-05-06 13:45:00,44.04,44.08,44.03,44.08,33400.0,21.7352,21.7549,21.7303,21.7549,33400.0
2013-05-06 13:50:00,44.08,44.09,44.08,44.09,19000.0,21.7549,21.7599,21.7549,21.7599,19000.0
2013-05-06 13:55:00,44.09,44.09,44.08,44.09,14600.0,21.7599,21.7599,21.7549,21.7599,14600.0
2013-05-06 14:00:00,44.08,44.1,44.08,44.09,20000.0,21.7549,21.7648,21.7549,21.7599,20000.0
2013-05-06 14:05:00,44.1,44.13,44.09,44.13,33000.0,21.7648,21.7796,21.7599,21.7796,33000.0
2013-05-06 14:10:00,44.13,44.15,44.12,44.14,26900.0,21.7796,21.7895,21.7747,21.7846,26900.0
2013-05-06 14:15:00,44.14,44.15,44.14,44.14,29200.0,21.7846,21.7895,21.7846,21.7846,29200.0
2013-05-06 14:20:00,44.15,44.15,44.14,44.15,32200.0,21.7895,21.7895,21.7846,21.7895,32200.0
2013-05-06 14:25:00,44.14,44.15,44.12,44.12,36700.0,21.7846,21.7895,21.7747,21.7747,36700.0
2013-05-06 14:30:00,44.13,44.13,44.11,44.13,37500.0,21.7796,21.7796,21.7698,21.7796,37500.0
2013-05-06 14:35:00,44.13,44.13,44.12,44.13,10300.0,21.7796,21.7796,21.7747,21.7796,10300.0
2013-05-06 14:40:00,44.12,44.13,44.11,44.13,23800.0,21.7747,21.7796,21.7698,21.7796,23800.0
2013-05-06 14:45:00,44.13,44.13,44.11,44.12,23400.0,21.7796,21.7796,21.7698,21.7747,23400.0
2013-05-06 14:50:00,44.12,44.14,44.12,44.13,55500.0,21.7747,21.7846,21.7747,21.7796,55500.0
2013-05-06 14:55:00,44.13,44.13,44.11,44.12,70200.0,21.7796,21.7796,21.7698,21.7747,70200.0
2013-05-06 15:00:00,44.12,44.12,44.11,44.12,17100.0,21.7747,21.7747,21.7698,21.7747,17100.0
2013-05-06 15:05:00,44.11,44.11,44.07,44.08,34500.0,21.7698,21.7698,21.75,21.7549,34500.0
2013-05-06 15:10:00,44.07,44.08,44.06,44.08,52800.0,21.75,21.7549,21.7451,21.7549,52800.0
2013-05-06 15:15:00,44.07,44.09,44.07,44.09,93100.0,21.75,21.7599,21.75,21.7599,93100.0
2013-05-06 15:20:00,44.09,44.09,44.04,44.04,60900.0,21.7599,21.7599,21.7352,21.7352,60900.0
2013-05-06 15:25:00,44.04,44.05,44.02,44.02,89900.0,21.7352,21.7401,21.7253,21.7253,89900.0
2013-05-06 15:30:00,44.03,44.03,43.97,43.98,86500.0,21.7303,21.7303,21.7007,21.7056,86500.0
2013-05-06 15:35:00,43.97,43.99,43.97,43.98,82200.0,21.7007,21.7105,21.7007,21.7056,82200.0
2013-05-06 15:40:00,43.98,44.0,43.98,43.99,139200.0,21.7056,21.7155,21.7056,21.7105,139200.0
2013-05-06 15:45:00,44.0,44.0,43.96,43.96,90100.0,21.7155,21.7155,21.6957,21.6957,90100.0
2013-05-06 15:50:00,43.96,43.97,43.94,43.96,150500.0,21.6957,21.7007,21.6859,21.6957,150500.0
2013-05-06 15:55:00,43.96,43.98,43.95,43.98,188700.0,21.6957,21.7056,21.6908,21.7056,188700.0
2013-05-07 09:30:00,44.03,44.05,44.0,44.02,170800.0,21.7303,21.7401,21.7155,21.7253,170800.0
2013-05-07 09:35:00,44.02,44.09,44.02,44.07,129400.0,21.7253,21.7599,21.7253,21.75,129400.0
2013-05-07 09:40:00,44.08,44.15,44.08,44.12,80200.0,21.7549,21.7895,21.7549,21.7747,80200.0
2013-05-07 09:45:00,44.12,44.17,44.12,44.13,101500.0,21.7747,21.7994,21.7747,21.7796,101500.0
2013-05-07 09:50:00,44.14,44.16,44.13,44.14,57900.0,21.7846,21.7944,21.7796,21.7846,57900.0
2013-05-07 09:55:00,44.15,44.15,44.12,44.14,50800.0,21.7895,21.7895,21.7747,21.7846,50800.0
2013-05-07 10:00:00,44.14,44.16,44.09,44.09,77400.0,21.7846,21.7944,21.7599,21.7599,77400.0
2013-05-07 10:05:00,44.09,44.09,44.05,44.06,51200.0,21.7599,21.7599,21.7401,21.7451,51200.0
2013-05-07 10:10:00,44.06,44.07,44.02,44.02,88200.0,21.7451,21.75,21.7253,21.7253,88200.0
2013-05-07 10:15:00,44.02,44.03,43.95,43.99,71200.0,21.7253,21.7303,21.6908,21.7105,71200.0
2013-05-07 10:20:00,44.0,44.0,43.95,43.99,95700.0,21.7155,21.7155,21.6908,21.7105,95700.0
2013-05-07 10:25:00,43.99,44.02,43.99,44.02,57800.0,21.7105,21.7253,21.7105,21.7253,57800.0
2013-05-07 10:30:00,44.01,44.07,43.99,44.05,82200.0,21.7204,21.75,21.7105,21.7401,82200.0
2013-05-07 10:35:00,44.04,44.04,43.96,43.99,51500.0,21.7352,21.7352,21.6957,21.7105,51500.0
2013-05-07 10:40:00,44.0,44.0,43.91,43.94,35600.0,21.7155,21.7155,21.671,21.6859,35600.0
2013-05-07 10:45:00,43.94,43.95,43.9,43.94,86400.0,21.6859,21.6908,21.6661,21.6859,86400.0
2013-05-07 10:50:00,43.94,43.96,43.93,43.95,53400.0,21.6859,21.6957,21.6809,21.6908,53400.0
2013-05-07 10:55:00,43.94,43.96,43.92,43.95,57000.0,21.6859,21.6957,21.676,21.6908,57000.0
2013-05-07 11:00:00,43.94,43.95,43.92,43.93,51800.0,21.6859,21.6908,21.676,21.6809,51800.0
2013-05-07 11:05:00,43.92,43.96,43.92,43.94,92500.0,21.676,21.6957,21.676,21.6859,92500.0
2013-05-07 11:10:00,43.94,43.95,43.9,43.91,45000.0,21.6859,21.6908,21.6661,21.671,45000.0
2013-05-07 11:15:00,43.91,43.92,43.86,43.91,62600.0,21.671,21.676,21.6464,21.671,62600.0
2013-05-07 11:20:00,43.91,43.93,43.9,43.92,44200.0,21.671,21.6809,21.6661,21.676,44200.0
2013-05-07 11:25:00,43.91,43.95,43.9,43.92,94700.0,21.671,21.6908,21.6661,21.676,94700.0
2013-05-07 11:30:00,43.92,43.97,43.91,43.96,122900.0,21.676,21.7007,21.671,21.6957,122900.0
2013-05-07 11:35:00,43.97,43.97,43.94,43.96,35500.0,21.7007,21.7007,21.6859,21.6957,35500.0
2013-05-07 11:40:00,43.96,43.96,43.95,43.95,19000.0,21.6957,21.6957,21.6908,21.6908,19000.0
2013-05-07 11:45:00,43.95,43.96,43.94,43.94,30100.0,21.6908,21.6957,21.6859,21.6859,30100.0
2013-05-07 11:50:00,43.94,43.95,43.92,43.94,49500.0,21.6859,21.6908,21.676,21.6859,49500.0
2013-05-07 11:55:00,43.94,43.95,43.93,43.94,37200.0,21.6859,21.6908,21.6809,21.6859,37200.0
2013-05-07 12:00:00,43.94,43.97,43.94,43.97,19900.0,21.6859,21.7007,21.6859,21.7007,19900.0
2013-05-07 12:05:00,43.97,44.01,43.97,44.0,26800.0,21.7007,21.7204,21.7007,21.7155,26800.0
2013-05-07 12:10:00,44.01,44.01,43.99,44.0,52600.0,21.7204,21.7204,21.7105,21.7155,52600.0
2013-05-07 12:15:00,44.0,44.01,43.99,44.0,29400.0,21.7155,21.7204,21.7105,21.7155,29400.0
2013-05-07 12:20:00,43.99,44.01,43.99,44.01,24000.0,21.7105,21.7204,21.7105,21.7204,24000.0
2013-05-07 12:25:00,44.01,44.01,44.0,44.0,11900.0,21.7204,21.7204,21.7155,21.7155,11900.0
2013-05-07 12:30:00,44.01,44.01,44.0,44.01,12100.0,21.7204,21.7204,21.7155,21.7204,12100.0
2013-05-07 12:35:00,44.01,44.02,44.0,44.01,26300.0,21.7204,21.7253,21.7155,21.7204,26300.0
2013-05-07 12:40:00,44.02,44.02,44.0,44.01,91600.0,21.7253,21.7253,21.7155,21.7204,91600.0
2013-05-07 12:45:00,44.01,44.01,44.0,44.01,16400.0,21.7204,21.7204,21.7155,21.7204,16400.0
2013-05-07 12:50:00,44.01,44.02,44.0,44.01,44400.0,21.7204,21.7253,21.7155,21.7204,44400.0
2013-05-07 12:55:00,44.01,44.04,44.01,44.03,100500.0,21.7204,21.7352,21.7204,21.7303,100500.0
2013-05-07 13:00:00,44.04,44.07,44.03,44.07,57700.0,21.7352,21.75,21.7303,21.75,57700.0
2013-05-07 13:05:00,44.07,44.15,44.06,44.15,224600.0,21.75,21.7895,21.7451,21.7895,224600.0
2013-05-07 13:10:00,44.15,44.16,44.13,44.16,146700.0,21.7895,21.7944,21.7796,21.7944,146700.0
2013-05-07 13:15:00,44.16,44.16,44.15,44.15,48400.0,21.7944,21.7944,21.7895,21.7895,48400.0
2013-05-07 13:20:00,44.14,44.16,44.14,44.14,68800.0,21.7846,21.7944,21.7846,21.7846,68800.0
2013-05-07 13:25:00,44.15,44.17,44.14,44.17,25600.0,21.7895,21.7994,21.7846,21.7994,25600.0
2013-05-07 13:30:00,44.17,44.17,44.16,44.16,30400.0,21.7994,21.7994,21.7944,21.7944,30400.0
2013-05-07 13:35:00,44.16,44.19,44.15,44.19,42100.0,21.7944,21.8092,21.7895,21.8092,42100.0
2013-05-07 13:40:00,44.18,44.2,44.18,44.2,22800.0,21.8043,21.8142,21.8043,21.8142,22800.0
2013-05-07 13:45:00,44.2,44.2,44.19,44.19,23000.0,21.8142,21.8142,21.8092,21.8092,23000.0
2013-05-07 13:50:00,44.19,44.2,44.18,44.19,50400.0,21.8092,21.8142,21.8043,21.8092,50400.0
2013-05-07 13:55:00,44.19,44.21,44.18,44.21,43400.0,21.8092,21.8191,21.8043,21.8191,43400.0
2013-05-07 14:00:00,44.2,44.21,44.19,44.2,22300.0,21.8142,21.8191,21.8092,21.8142,22300.0
2013-05-07 14:05:00,44.19,44.21,44.19,44.21,106700.0,21.8092,21.8191,21.8092,21.8191,106700.0
2013-05-07 14:10:00,44.21,44.23,44.2,44.22,62900.0,21.8191,21.829,21.8142,21.824,62900.0
2013-05-07 14:15:00,44.23,44.24,44.22,44.24,26200.0,21.829,21.8339,21.824,21.8339,26200.0
2013-05-07 14:20:00,44.23,44.24,44.22,44.22,35600.0,21.829,21.8339,21.824,21.824,35600.0
2013-05-07 14:25:00,44.23,44.23,44.22,44.23,34000.0,21.829,21.829,21.824,21.829,34000.0
2013-05-07 14:30:00,44.23,44.23,44.21,44.22,121800.0,21.829,21.829,21.8191,21.824,121800.0
2013-05-07 14:35:00,44.21,44.22,44.21,44.22,53600.0,21.8191,21.824,21.8191,21.824,53600.0
2013-05-07 14:40:00,44.22,44.24,44.21,44.24,67100.0,21.824,21.8339,21.8191,21.8339,67100.0
2013-05-07 14:45:00,44.23,44.25,44.23,44.25,45200.0,21.829,21.8388,21.829,21.8388,45200.0
2013-05-07 14:50:00,44.24,44.27,44.24,44.24,128000.0,21.8339,21.8487,21.8339,21.8339,128000.0
2013-05-07 14:55:00,44.24,44.25,44.23,44.24,34100.0,21.8339,21.8388,21.829,21.8339,34100.0
2013-05-07 15:00:00,44.25,44.25,44.22,44.22,83700.0,21.8388,21.8388,21.824,21.824,83700.0
2013-05-07 15:05:00,44.22,44.23,44.21,44.21,75700.0,21.824,21.829,21.8191,21.8191,75700.0
2013-05-07 15:10:00,44.22,44.22,44.14,44.15,257200.0,21.824,21.824,21.7846,21.7895,257200.0
2013-05-07 15:15:00,44.14,44.15,44.14,44.15,83800.0,21.7846,21.7895,21.7846,21.7895,83800.0
2013-05-07 15:20:00,44.15,44.15,44.13,44.14,65600.0,21.7895,21.7895,21.7796,21.7846,65600.0
2013-05-07 15:25:00,44.14,44.14,44.13,44.14,55800.0,21.7846,21.7846,21.7796,21.7846,55800.0
2013-05-07 15:30:00,44.14,44.14,44.11,44.12,106800.0,21.7846,21.7846,21.7698,21.7747,106800.0
2013-05-07 15:35:00,44.12,44.13,44.09,44.11,173100.0,21.7747,21.7796,21.7599,21.7698,173100.0
2013-05-07 15:40:00,44.1,44.12,44.07,44.08,162400.0,21.7648,21.7747,21.75,21.7549,162400.0
2013-05-07 15:45:00,44.08,44.09,44.07,44.07,110000.0,21.7549,21.7599,21.75,21.75,110000.0
2013-05-07 15:50:00,44.07,44.08,44.06,44.07,153800.0,21.75,21.7549,21.7451,21.75,153800.0
2013-05-07 15:55:00,44.08,44.08,44.06,44.08,205700.0,21.7549,21.7549,21.7451,21.7549,205700.0
2013-05-08 09:30:00,43.41,43.46,43.38,43.44,194700.0,21.6894,21.7144,21.6744,21.7044,194700.0
2013-05-08 09:35:00,43.44,43.51,43.44,43.49,162200.0,21.7044,21.7393,21.7044,21.7294,162200.0
2013-05-08 09:40:00,43.5,43.53,43.48,43.52,136800.0,21.7344,21.7493,21.7244,21.7443,136800.0
2013-05-08 09:45:00,43.52,43.62,43.51,43.61,159500.0,21.7443,21.7943,21.7393,21.7893,159500.0
2013-05-08 09:50:00,43.61,43.66,43.61,43.64,100000.0,21.7893,21.8143,21.7893,21.8043,100000.0
2013-05-08 09:55:00,43.65,43.65,43.62,43.63,89700.0,21.8093,21.8093,21.7943,21.7993,89700.0
2013-05-08 10:00:00,43.63,43.64,43.6,43.6,70000.0,21.7993,21.8043,21.7843,21.7843,70000.0
2013-05-08 10:05:00,43.6,43.61,43.58,43.58,81900.0,21.7843,21.7893,21.7743,21.7743,81900.0
2013-05-08 10:10:00,43.58,43.6,43.57,43.6,50500.0,21.7743,21.7843,21.7693,21.7843,50500.0
2013-05-08 10:15:00,43.59,43.6,43.54,43.55,70900.0,21.7793,21.7843,21.7543,21.7593,70900.0
2013-05-08 10:20:00,43.55,43.59,43.54,43.58,83000.0,21.7593,21.7793,21.7543,21.7743,83000.0
2013-05-08 10:25:00,43.57,43.62,43.56,43.62,70200.0,21.7693,21.7943,21.7643,21.7943,70200.0
2013-05-08 10:30:00,43.61,43.62,43.57,43.59,55800.0,21.7893,21.7943,21.7693,21.7793,55800.0
2013-05-08 10:35:00,43.59,43.6,43.52,43.53,46500.0,21.7793,21.7843,21.7443,21.7493,46500.0
2013-05-08 10:40:00,43.52,43.54,43.51,43.51,69400.0,21.7443,21.7543,21.7393,21.7393,69400.0
2013-05-08 10:45:00,43.51,43.56,43.5,43.56,63700.0,21.7393,21.7643,21.7344,21.7643,63700.0
2013-05-08 10:50:00,43.56,43.59,43.55,43.56,86500.0,21.7643,21.7793,21.7593,21.7643,86500.0
2013-05-08 10:55:00,43.56,43.59,43.55,43.57,59000.0,21.7643,21.7793,21.7593,21.7693,59000.0
2013-05-08 11:00:00,43.57,43.58,43.55,43.55,64800.0,21.7693,21.7743,21.7593,21.7593,64800.0
2013-05-08 11:05:00,43.56,43.62,43.54,43.62,31600.0,21.7643,21.7943,21.7543,21.7943,31600.0
2013-05-08 11:10:00,43.62,43.68,43.62,43.66,74800.0,21.7943,21.8243,21.7943,21.8143,74800.0
2013-05-08 11:15:00,43.65,43.69,43.65,43.66,54200.0,21.8093,21.8293,21.8093,21.8143,54200.0
2013-05-08 11:20:00,43.66,43.67,43.64,43.65,33600.0,21.8143,21.8193,21.8043,21.8093,33600.0
2013-05-08 11:25:00,43.64,43.75,43.64,43.74,77100.0,21.8043,21.8593,21.8043,21.8543,77100.0
2013-05-08 11:30:00,43.75,43.77,43.71,43.73,92800.0,21.8593,21.8693,21.8393,21.8493,92800.0
2013-05-08 11:35:00,43.72,43.75,43.72,43.73,44900.0,21.8443,21.8593,21.8443,21.8493,44900.0
2013-05-08 11:40:00,43.73,43.73,43.69,43.71,38500.0,21.8493,21.8493,21.8293,21.8393,38500.0
2013-05-08 11:45:00,43.71,43.74,43.7,43.73,99300.0,21.8393,21.8543,21.8343,21.8493,99300.0
2013-05-08 11:50:00,43.73,43.73,43.7,43.71,47900.0,21.8493,21.8493,21.8343,21.8393,47900.0
2013-05-08 11:55:00,43.71,43.72,43.7,43.72,30600.0,21.8393,21.8443,21.8343,21.8443,30600.0
2013-05-08 12:00:00,43.72,43.72,43.71,43.71,25500.0,21.8443,21.8443,21.8393,21.8393,25500.0
2013-05-08 12:05:00,43.71,43.72,43.68,43.69,28800.0,21.8393,21.8443,21.8243,21.8293,28800.0
2013-05-08 12:10:00,43.68,43.69,43.66,43.66,18900.0,21.8243,21.8293,21.8143,21.8143,18900.0
2013-05-08 12:15:00,43.66,43.68,43.65,43.68,32500.0,21.8143,21.8243,21.8093,21.8243,32500.0
2013-05-08 12:20:00,43.68,43.68,43.66,43.66,59800.0,21.8243,21.8243,21.8143,21.8143,59800.0
2013-05-08 12:25:00,43.66,43.67,43.64,43.64,45500.0,21.8143,21.8193,21.8043,21.8043,45500.0
2013-05-08 12:30:00,43.64,43.65,43.61,43.61,27000.0,21.8043,21.8093,21.7893,21.7893,27000.0
2013-05-08 12:35:00,43.61,43.65,43.61,43.64,34000.0,21.7893,21.8093,21.7893,21.8043,34000.0
2013-05-08 12:40:00,43.64,43.66,43.64,43.66,33900.0,21.8043,21.8143,21.8043,21.8143,33900.0
2013-05-08 12:45:00,43.66,43.66,43.63,43.65,51500.0,21.8143,21.8143,21.7993,21.8093,51500.0
2013-05-08 12:50:00,43.64,43.64,43.61,43.63,25300.0,21.8043,21.8043,21.7893,21.7993,25300.0
2013-05-08 12:55:00,43.62,43.65,43.62,43.64,28600.0,21.7943,21.8093,21.7943,21.8043,28600.0
2013-05-08 13:00:00,43.64,43.65,43.62,43.62,25800.0,21.8043,21.8093,21.7943,21.7943,25800.0
2013-05-08 13:05:00,43.62,43.66,43.62,43.65,45900.0,21.7943,21.8143,21.7943,21.8093,45900.0
2013-05-08 13:10:00,43.65,43.66,43.64,43.65,19300.0,21.8093,21.8143,21.8043,21.8093,19300.0
2013-05-08 13:15:00,43.65,43.66,43.64,43.66,25100.0,21.8093,21.8143,21.8043,21.8143,25100.0
2013-05-08 13:20:00,43.65,43.66,43.63,43.63,32700.0,21.8093,21.8143,21.7993,21.7993,32700.0
2013-05-08 13:25:00,43.64,43.64,43.62,43.62,33100.0,21.8043,21.8043,21.7943,21.7943,33100.0
2013-05-08 13:30:00,43.63,43.63,43.61,43.63,45700.0,21.7993,21.7993,21.7893,21.7993,45700.0
2013-05-08 13:35:00,43.62,43.62,43.61,43.62,32000.0,21.7943,21.7943,21.7893,21.7943,32000.0
2013-05-08 13:40:00,43.62,43.63,43.6,43.63,83200.0,21.7943,21.7993,21.7843,21.7993,83200.0
2013-05-08 13:45:00,43.62,43.63,43.62,43.62,9600.0,21.7943,21.7993,21.7943,21.7943,9600.0
2013-05-08 13:50:00,43.63,43.63,43.6,43.62,59800.0,21.7993,21.7993,21.7843,21.7943,59800.0
2013-05-08 13:55:00,43.62,43.62,43.6,43.6,36100.0,21.7943,21.7943,21.7843,21.7843,36100.0
2013-05-08 14:00:00,43.61,43.62,43.6,43.62,28200.0,21.7893,21.7943,21.7843,21.7943,28200.0
2013-05-08 14:05:00,43.61,43.63,43.61,43.63,68200.0,21.7893,21.7993,21.7893,21.7993,68200.0
2013-05-08 14:10:00,43.63,43.66,43.62,43.65,51000.0,21.7993,21.8143,21.7943,21.8093,51000.0
2013-05-08 14:15:00,43.65,43.66,43.64,43.64,29200.0,21.8093,21.8143,21.8043,21.8043,29200.0
2013-05-08 14:20:00,43.65,43.65,43.64,43.65,33300.0,21.8093,21.8093,21.8043,21.8093,33300.0
2013-05-08 14:25:00,43.65,43.65,43.63,43.63,20900.0,21.8093,21.8093,21.7993,21.7993,20900.0
2013-05-08 14:30:00,43.63,43.63,43.6,43.61,34400.0,21.7993,21.7993,21.7843,21.7893,34400.0
2013-05-08 14:35:00,43.61,43.63,43.6,43.61,86200.0,21.7893,21.7993,21.7843,21.7893,86200.0
2013-05-08 14:40:00,43.61,43.62,43.59,43.61,48400.0,21.7893,21.7943,21.7793,21.7893,48400.0
2013-05-08 14:45:00,43.61,43.62,43.59,43.61,48500.0,21.7893,21.7943,21.7793,21.7893,48500.0
2013-05-08 14:50:00,43.62,43.62,43.6,43.61,54200.0,21.7943,21.7943,21.7843,21.7893,54200.0
2013-05-08 14:55:00,43.61,43.62,43.61,43.61,21400.0,21.7893,21.7943,21.7893,21.7893,21400.0
2013-05-08 15:00:00,43.62,43.64,43.61,43.63,33500.0,21.7943,21.8043,21.7893,21.7993,33500.0
2013-05-08 15:05:00,43.63,43.64,43.63,43.63,38300.0,21.7993,21.8043,21.7993,21.7993,38300.0
2013-05-08 15:10:00,43.64,43.68,43.63,43.68,64900.0,21.8043,21.8243,21.7993,21.8243,64900.0
2013-05-08 15:15:00,43.68,43.7,43.67,43.7,119200.0,21.8243,21.8343,21.8193,21.8343,119200.0
2013-05-08 15:20:00,43.7,43.7,43.69,43.69,92200.0,21.8343,21.8343,21.8293,21.8293,92200.0
2013-05-08 15:25:00,43.69,43.7,43.68,43.69,82300.0,21.8293,21.8343,21.8243,21.8293,82300.0
2013-05-08 15:30:00,43.69,43.69,43.65,43.65,71200.0,21.8293,21.8293,21.8093,21.8093,71200.0
2013-05-08 15:35:00,43.66,43.66,43.63,43.64,36100.0,21.8143,21.8143,21.7993,21.8043,36100.0
2013-05-08 15:40:00,43.63,43.68,43.63,43.68,64800.0,21.7993,21.8243,21.7993,21.8243,64800.0
2013-05-08 15:45:00,43.68,43.69,43.66,43.68,110100.0,21.8243,21.8293,21.8143,21.8243,110100.0
2013-05-08 15:50:00,43.69,43.69,43.65,43.66,154000.0,21.8293,21.8293,21.8093,21.8143,154000.0
2013-05-08 15:55:00,43.66,43.66,43.63,43.65,192200.0,21.8143,21.8143,21.7993,21.8093,192200.0
2013-05-09 09:30:00,43.37,43.4,43.35,43.36,191500.0,21.6694,21.6844,21.6594,21.6644,191500.0
2013-05-09 09:35:00,43.37,43.39,43.3,43.36,56900.0,21.6694,21.6794,21.6344,21.6644,56900.0
2013-05-09 09:40:00,43.36,43.41,43.36,43.39,51600.0,21.6644,21.6894,21.6644,21.6794,51600.0
2013-05-09 09:45:00,43.37,43.41,43.36,43.37,77200.0,21.6694,21.6894,21.6644,21.6694,77200.0
2013-05-09 09:50:00,43.37,43.41,43.36,43.41,54000.0,21.6694,21.6894,21.6644,21.6894,54000.0
2013-05-09 09:55:00,43.41,43.49,43.41,43.48,48000.0,21.6894,21.7294,21.6894,21.7244,48000.0
2013-05-09 10:00:00,43.49,43.49,43.44,43.47,61500.0,21.7294,21.7294,21.7044,21.7194,61500.0
2013-05-09 10:05:00,43.48,43.49,43.44,43.48,93500.0,21.7244,21.7294,21.7044,21.7244,93500.0
2013-05-09 10:10:00,43.48,43.49,43.47,43.47,61200.0,21.7244,21.7294,21.7194,21.7194,61200.0
2013-05-09 10:15:00,43.47,43.49,43.4,43.41,46200.0,21.7194,21.7294,21.6844,21.6894,46200.0
2013-05-09 10:20:00,43.41,43.43,43.37,43.37,53700.0,21.6894,21.6994,21.6694,21.6694,53700.0
2013-05-09 10:25:00,43.37,43.42,43.35,43.41,49900.0,21.6694,21.6944,21.6594,21.6894,49900.0
2013-05-09 10:30:00,43.4,43.42,43.38,43.4,50200.0,21.6844,21.6944,21.6744,21.6844,50200.0
2013-05-09 10:35:00,43.41,43.47,43.4,43.43,40100.0,21.6894,21.7194,21.6844,21.6994,40100.0
2013-05-09 10:40:00,43.43,43.44,43.4,43.44,78300.0,21.6994,21.7044,21.6844,21.7044,78300.0
2013-05-09 10:45:00,43.44,43.48,43.43,43.47,51100.0,21.7044,21.7244,21.6994,21.7194,51100.0
2013-05-09 10:50:00,43.46,43.47,43.43,43.44,47100.0,21.7144,21.7194,21.6994,21.7044,47100.0
2013-05-09 10:55:00,43.44,43.44,43.33,43.33,56400.0,21.7044,21.7044,21.6494,21.6494,56400.0
2013-05-09 11:00:00,43.33,43.38,43.32,43.33,74400.0,21.6494,21.6744,21.6444,21.6494,74400.0
2013-05-09 11:05:00,43.32,43.37,43.3,43.35,82600.0,21.6444,21.6694,21.6344,21.6594,82600.0
2013-05-09 11:10:00,43.34,43.37,43.33,43.36,42500.0,21.6544,21.6694,21.6494,21.6644,42500.0
2013-05-09 11:15:00,43.35,43.39,43.33,43.39,80200.0,21.6594,21.6794,21.6494,21.6794,80200.0
2013-05-09 11:20:00,43.39,43.41,43.38,43.39,54400.0,21.6794,21.6894,21.6744,21.6794,54400.0
2013-05-09 11:25:00,43.39,43.44,43.39,43.44,40200.0,21.6794,21.7044,21.6794,21.7044,40200.0
2013-05-09 11:30:00,43.44,43.47,43.38,43.38,113500.0,21.7044,21.7194,21.6744,21.6744,113500.0
2013-05-09 11:35:00,43.38,43.43,43.38,43.43,20400.0,21.6744,21.6994,21.6744,21.6994,20400.0
2013-05-09 11:40:00,43.43,43.47,43.43,43.46,50300.0,21.6994,21.7194,21.6994,21.7144,50300.0
2013-05-09 11:45:00,43.46,43.48,43.45,43.45,44900.0,21.7144,21.7244,21.7094,21.7094,44900.0
2013-05-09 11:50:00,43.45,43.45,43.44,43.45,14100.0,21.7094,21.7094,21.7044,21.7094,14100.0
2013-05-09 11:55:00,43.45,43.45,43.43,43.44,42400.0,21.7094,21.7094,21.6994,21.7044,42400.0
2013-05-09 12:00:00,43.45,43.46,43.44,43.46,32800.0,21.7094,21.7144,21.7044,21.7144,32800.0
2013-05-09 12:05:00,43.45,43.47,43.45,43.47,33700.0,21.7094,21.7194,21.7094,21.7194,33700.0
2013-05-09 12:10:00,43.47,43.48,43.46,43.47,47600.0,21.7194,21.7244,21.7144,21.7194,47600.0
2013-05-09 12:15:00,43.47,43.47,43.45,43.45,14500.0,21.7194,21.7194,21.7094,21.7094,14500.0
2013-05-09 12:20:00,43.45,43.45,43.41,43.42,42600.0,21.7094,21.7094,21.6894,21.6944,42600.0
2013-05-09 12:25:00,43.41,43.43,43.4,43.42,29500.0,21.6894,21.6994,21.6844,21.6944,29500.0
2013-05-09 12:30:00,43.43,43.43,43.42,43.43,6600.0,21.6994,21.6994,21.6944,21.6994,6600.0
2013-05-09 12:35:00,43.43,43.43,43.41,43.41,20600.0,21.6994,21.6994,21.6894,21.6894,20600.0
2013-05-09 12:40:00,43.41,43.44,43.41,43.44,32400.0,21.6894,21.7044,21.6894,21.7044,32400.0
2013-05-09 12:45:00,43.44,43.44,43.42,43.43,33000.0,21.7044,21.7044,21.6944,21.6994,33000.0
2013-05-09 12:50:00,43.43,43.44,43.42,43.44,28200.0,21.6994,21.7044,21.6944,21.7044,28200.0
2013-05-09 12:55:00,43.44,43.46,43.43,43.46,41200.0,21.7044,21.7144,21.6994,21.7144,41200.0
2013-05-09 13:00:00,43.45,43.48,43.44,43.48,25800.0,21.7094,21.7244,21.7044,21.7244,25800.0
2013-05-09 13:05:00,43.47,43.48,43.45,43.46,58500.0,21.7194,21.7244,21.7094,21.7144,58500.0
2013-05-09 13:10:00,43.46,43.46,43.45,43.45,7700.0,21.7144,21.7144,21.7094,21.7094,7700.0
2013-05-09 13:15:00,43.46,43.48,43.45,43.46,41400.0,21.7144,21.7244,21.7094,21.7144,41400.0
2013-05-09 13:20:00,43.46,43.47,43.46,43.46,22100.0,21.7144,21.7194,21.7144,21.7144,22100.0
2013-05-09 13:25:00,43.46,43.47,43.45,43.47,46100.0,21.7144,21.7194,21.7094,21.7194,46100.0
2013-05-09 13:30:00,43.46,43.51,43.46,43.51,29000.0,21.7144,21.7393,21.7144,21.7393,29000.0
2013-05-09 13:35:00,43.51,43.54,43.51,43.53,50200.0,21.7393,21.7543,21.7393,21.7493,50200.0
2013-05-09 13:40:00,43.53,43.55,43.53,43.55,42800.0,21.7493,21.7593,21.7493,21.7593,42800.0
2013-05-09 13:45:00,43.54,43.59,43.54,43.59,29300.0,21.7543,21.7793,21.7543,21.7793,29300.0
2013-05-09 13:50:00,43.59,43.59,43.55,43.56,49400.0,21.7793,21.7793,21.7593,21.7643,49400.0
2013-05-09 13:55:00,43.55,43.56,43.54,43.55,27400.0,21.7593,21.7643,21.7543,21.7593,27400.0
2013-05-09 14:00:00,43.55,43.56,43.52,43.53,50500.0,21.7593,21.7643,21.7443,21.7493,50500.0
2013-05-09 14:05:00,43.52,43.54,43.46,43.47,228000.0,21.7443,21.7543,21.7144,21.7194,228000.0
2013-05-09 14:10:00,43.46,43.49,43.45,43.49,43400.0,21.7144,21.7294,21.7094,21.7294,43400.0
2013-05-09 14:15:00,43.49,43.53,43.48,43.52,28400.0,21.7294,21.7493,21.7244,21.7443,28400.0
2013-05-09 14:20:00,43.52,43.52,43.5,43.5,20000.0,21.7443,21.7443,21.7344,21.7344,20000.0
2013-05-09 14:25:00,43.51,43.54,43.49,43.5,40100.0,21.7393,21.7543,21.7294,21.7344,40100.0
2013-05-09 14:30:00,43.51,43.51,43.44,43.44,56700.0,21.7393,21.7393,21.7044,21.7044,56700.0
2013-05-09 14:35:00,43.44,43.44,43.4,43.42,53600.0,21.7044,21.7044,21.6844,21.6944,53600.0
2013-05-09 14:40:00,43.42,43.44,43.4,43.41,55100.0,21.6944,21.7044,21.6844,21.6894,55100.0
2013-05-09 14:45:00,43.41,43.41,43.38,43.38,60100.0,21.6894,21.6894,21.6744,21.6744,60100.0
2013-05-09 14:50:00,43.38,43.38,43.35,43.35,88900.0,21.6744,21.6744,21.6594,21.6594,88900.0
2013-05-09 14:55:00,43.35,43.35,43.29,43.29,74800.0,21.6594,21.6594,21.6294,21.6294,74800.0
2013-05-09 15:00:00,43.3,43.33,43.25,43.31,95100.0,21.6344,21.6494,21.6094,21.6394,95100.0
2013-05-09 15:05:00,43.32,43.39,43.31,43.38,37100.0,21.6444,21.6794,21.6394,21.6744,37100.0
2013-05-09 15:10:00,43.37,43.38,43.37,43.38,28700.0,21.6694,21.6744,21.6694,21.6744,28700.0
2013-05-09 15:15:00,43.37,43.4,43.34,43.4,291800.0,21.6694,21.6844,21.6544,21.6844,291800.0
2013-05-09 15:20:00,43.4,43.41,43.39,43.4,112000.0,21.6844,21.6894,21.6794,21.6844,112000.0
2013-05-09 15:25:00,43.4,43.41,43.38,43.4,61400.0,21.6844,21.6894,21.6744,21.6844,61400.0
2013-05-09 15:30:00,43.39,43.42,43.37,43.37,61400.0,21.6794,21.6944,21.6694,21.6694,61400.0
2013-05-09 15:35:00,43.37,43.41,43.36,43.36,433900.0,21.6694,21.6894,21.6644,21.6644,433900.0
2013-05-09 15:40:00,43.36,43.37,43.33,43.33,47400.0,21.6644,21.6694,21.6494,21.6494,47400.0
2013-05-09 15:45:00,43.33,43.34,43.29,43.31,102400.0,21.6494,21.6544,21.6294,21.6394,102400.0
2013-05-09 15:50:00,43.31,43.32,43.23,43.24,133400.0,21.6394,21.6444,21.5994,21.6044,133400.0
2013-05-09 15:55:00,43.24,43.3,43.24,43.29,157400.0,21.6044,21.6344,21.6044,21.6294,157400.0
2013-05-10 09:30:00,43.16,43.2,43.12,43.17,148200.0,21.5645,21.5845,21.5445,21.5695,148200.0
2013-05-10 09:35:00,43.17,43.21,43.14,43.18,49800.0,21.5695,21.5895,21.5545,21.5745,49800.0
2013-05-10 09:40:00,43.17,43.17,43.04,43.09,101700.0,21.5695,21.5695,21.5045,21.5295,101700.0
2013-05-10 09:45:00,43.08,43.13,43.06,43.12,66500.0,21.5245,21.5495,21.5145,21.5445,66500.0
2013-05-10 09:50:00,43.12,43.12,43.04,43.06,60200.0,21.5445,21.5445,21.5045,21.5145,60200.0
2013-05-10 09:55:00,43.07,43.07,43.02,43.05,116500.0,21.5195,21.5195,21.4945,21.5095,116500.0
2013-05-10 10:00:00,43.05,43.11,43.04,43.08,66000.0,21.5095,21.5395,21.5045,21.5245,66000.0
2013-05-10 10:05:00,43.07,43.07,43.0,43.01,58700.0,21.5195,21.5195,21.4845,21.4895,58700.0
2013-05-10 10:10:00,43.01,43.04,43.0,43.03,49000.0,21.4895,21.5045,21.4845,21.4995,49000.0
2013-05-10 10:15:00,43.02,43.07,43.01,43.06,54900.0,21.4945,21.5195,21.4895,21.5145,54900.0
2013-05-10 10:20:00,43.05,43.05,43.01,43.02,26400.0,21.5095,21.5095,21.4895,21.4945,26400.0
2013-05-10 10:25:00,43.02,43.03,42.99,42.99,57500.0,21.4945,21.4995,21.4795,21.4795,57500.0
2013-05-10 10:30:00,42.98,42.99,42.91,42.94,112400.0,21.4745,21.4795,21.4396,21.4546,112400.0
2013-05-10 10:35:00,42.93,42.98,42.92,42.96,54600.0,21.4496,21.4745,21.4446,21.4645,54600.0
2013-05-10 10:40:00,42.95,42.98,42.91,42.98,32900.0,21.4595,21.4745,21.4396,21.4745,32900.0
2013-05-10 10:45:00,42.98,42.99,42.93,42.95,30500.0,21.4745,21.4795,21.4496,21.4595,30500.0
2013-05-10 10:50:00,42.96,42.96,42.92,42.95,35000.0,21.4645,21.4645,21.4446,21.4595,35000.0
2013-05-10 10:55:00,42.94,42.97,42.94,42.97,40000.0,21.4546,21.4695,21.4546,21.4695,40000.0
2013-05-10 11:00:00,42.97,42.98,42.94,42.95,135800.0,21.4695,21.4745,21.4546,21.4595,135800.0
2013-05-10 11:05:00,42.95,42.99,42.94,42.95,63000.0,21.4595,21.4795,21.4546,21.4595,63000.0
2013-05-10 11:10:00,42.94,42.95,42.91,42.93,75500.0,21.4546,21.4595,21.4396,21.4496,75500.0
2013-05-10 11:15:00,42.93,42.93,42.87,42.9,80800.0,21.4496,21.4496,21.4196,21.4346,80800.0
2013-05-10 11:20:00,42.9,42.92,42.85,42.9,63500.0,21.4346,21.4446,21.4096,21.4346,63500.0
2013-05-10 11:25:00,42.9,42.94,42.89,42.92,92900.0,21.4346,21.4546,21.4296,21.4446,92900.0
2013-05-10 11:30:00,42.92,42.95,42.89,42.92,107400.0,21.4446,21.4595,21.4296,21.4446,107400.0
2013-05-10 11:35:00,42.92,42.96,42.92,42.95,37800.0,21.4446,21.4645,21.4446,21.4595,37800.0
2013-05-10 11:40:00,42.95,42.95,42.91,42.93,30600.0,21.4595,21.4595,21.4396,21.4496,30600.0
2013-05-10 11:45:00,42.92,42.95,42.92,42.95,24900.0,21.4446,21.4595,21.4446,21.4595,24900.0
2013-05-10 11:50:00,42.95,42.95,42.92,42.93,25200.0,21.4595,21.4595,21.4446,21.4496,25200.0
2013-05-10 11:55:00,42.93,42.96,42.92,42.92,19000.0,21.4496,21.4645,21.4446,21.4446,19000.0
2013-05-10 12:00:00,42.93,42.95,42.92,42.93,25700.0,21.4496,21.4595,21.4446,21.4496,25700.0
2013-05-10 12:05:00,42.94,42.94,42.9,42.91,30900.0,21.4546,21.4546,21.4346,21.4396,30900.0
2013-05-10 12:10:00,42.91,42.95,42.9,42.95,21600.0,21.4396,21.4595,21.4346,21.4595,21600.0
2013-05-10 12:15:00,42.94,42.99,42.94,42.98,105200.0,21.4546,21.4795,21.4546,21.4745,105200.0
2013-05-10 12:20:00,42.98,43.0,42.97,42.98,32200.0,21.4745,21.4845,21.4695,21.4745,32200.0
2013-05-10 12:25:00,42.98,42.99,42.96,42.97,29800.0,21.4745,21.4795,21.4645,21.4695,29800.0
2013-05-10 12:30:00,42.97,42.99,42.97,42.99,36500.0,21.4695,21.4795,21.4695,21.4795,36500.0
2013-05-10 12:35:00,42.99,43.0,42.99,43.0,17400.0,21.4795,21.4845,21.4795,21.4845,17400.0
2013-05-10 12:40:00,43.0,43.03,42.99,43.03,33200.0,21.4845,21.4995,21.4795,21.4995,33200.0
2013-05-10 12:45:00,43.03,43.06,43.01,43.02,46800.0,21.4995,21.5145,21.4895,21.4945,46800.0
2013-05-10 12:50:00,43.02,43.04,43.01,43.01,23800.0,21.4945,21.5045,21.4895,21.4895,23800.0
2013-05-10 12:55:00,43.02,43.04,43.01,43.04,23000.0,21.4945,21.5045,21.4895,21.5045,23000.0
2013-05-10 13:00:00,43.03,43.04,43.03,43.04,11600.0,21.4995,21.5045,21.4995,21.5045,11600.0
2013-05-10 13:05:00,43.04,43.06,43.03,43.05,27900.0,21.5045,21.5145,21.4995,21.5095,27900.0
2013-05-10 13:10:00,43.04,43.05,43.03,43.04,37800.0,21.5045,21.5095,21.4995,21.5045,37800.0
2013-05-10 13:15:00,43.04,43.06,43.04,43.05,28600.0,21.5045,21.5145,21.5045,21.5095,28600.0
2013-05-10 13:20:00,43.05,43.07,43.05,43.05,24300.0,21.5095,21.5195,21.5095,21.5095,24300.0
2013-05-10 13:25:00,43.06,43.1,43.05,43.09,65100.0,21.5145,21.5345,21.5095,21.5295,65100.0
2013-05-10 13:30:00,43.1,43.1,43.09,43.1,11700.0,21.5345,21.5345,21.5295,21.5345,11700.0
2013-05-10 13:35:00,43.1,43.1,43.08,43.08,24900.0,21.5345,21.5345,21.5245,21.5245,24900.0
2013-05-10 13:40:00,43.09,43.09,43.07,43.07,25800.0,21.5295,21.5295,21.5195,21.5195,25800.0
2013-05-10 13:45:00,43.07,43.08,43.04,43.04,71600.0,21.5195,21.5245,21.5045,21.5045,71600.0
2013-05-10 13:50:00,43.05,43.05,43.03,43.04,59400.0,21.5095,21.5095,21.4995,21.5045,59400.0
2013-05-10 13:55:00,43.04,43.05,43.03,43.03,39500.0,21.5045,21.5095,21.4995,21.4995,39500.0
2013-05-10 14:00:00,43.04,43.05,43.01,43.05,35600.0,21.5045,21.5095,21.4895,21.5095,35600.0
2013-05-10 14:05:00,43.05,43.11,43.04,43.11,39000.0,21.5095,21.5395,21.5045,21.5395,39000.0
2013-05-10 14:10:00,43.11,43.13,43.11,43.13,32400.0,21.5395,21.5495,21.5395,21.5495,32400.0
2013-05-10 14:15:00,43.12,43.13,43.1,43.11,43900.0,21.5445,21.5495,21.5345,21.5395,43900.0
2013-05-10 14:20:00,43.11,43.14,43.1,43.13,76000.0,21.5395,21.5545,21.5345,21.5495,76000.0
2013-05-10 14:25:00,43.12,43.16,43.12,43.16,26300.0,21.5445,21.5645,21.5445,21.5645,26300.0
2013-05-10 14:30:00,43.16,43.18,43.16,43.18,25700.0,21.5645,21.5745,21.5645,21.5745,25700.0
2013-05-10 14:35:00,43.18,43.18,43.15,43.15,34600.0,21.5745,21.5745,21.5595,21.5595,34600.0
2013-05-10 14:40:00,43.16,43.17,43.15,43.16,22200.0,21.5645,21.5695,21.5595,21.5645,22200.0
2013-05-10 14:45:00,43.17,43.18,43.15,43.18,31900.0,21.5695,21.5745,21.5595,21.5745,31900.0
2013-05-10 14:50:00,43.18,43.19,43.17,43.18,33300.0,21.5745,21.5795,21.5695,21.5745,33300.0
2013-05-10 14:55:00,43.18,43.19,43.14,43.14,34800.0,21.5745,21.5795,21.5545,21.5545,34800.0
2013-05-10 15:00:00,43.14,43.15,43.13,43.15,52800.0,21.5545,21.5595,21.5495,21.5595,52800.0
2013-05-10 15:05:00,43.15,43.17,43.13,43.16,53900.0,21.5595,21.5695,21.5495,21.5645,53900.0
2013-05-10 15:10:00,43.17,43.19,43.16,43.19,83800.0,21.5695,21.5795,21.5645,21.5795,83800.0
2013-05-10 15:15:00,43.19,43.22,43.18,43.19,130800.0,21.5795,21.5945,21.5745,21.5795,130800.0
2013-05-10 15:20:00,43.2,43.22,43.19,43.2,38300.0,21.5845,21.5945,21.5795,21.5845,38300.0
2013-05-10 15:25:00,43.21,43.22,43.18,43.19,46400.0,21.5895,21.5945,21.5745,21.5795,46400.0
2013-05-10 15:30:00,43.18,43.19,43.18,43.19,22200.0,21.5745,21.5795,21.5745,21.5795,22200.0
2013-05-10 15:35:00,43.18,43.19,43.14,43.15,61500.0,21.5745,21.5795,21.5545,21.5595,61500.0
2013-05-10 15:40:00,43.14,43.18,43.14,43.17,82200.0,21.5545,21.5745,21.5545,21.5695,82200.0
2013-05-10 15:45:00,43.18,43.2,43.17,43.2,73500.0,21.5745,21.5845,21.5695,21.5845,73500.0
2013-05-10 15:50:00,43.2,43.2,43.18,43.19,65400.0,21.5845,21.5845,21.5745,21.5795,65400.0
2013-05-10 15:55:00,43.19,43.19,43.18,43.19,118500.0,21.5795,21.5795,21.5745,21.5795,118500.0
2013-05-13 09:30:00,43.04,43.06,42.96,42.97,98000.0,21.5045,21.5145,21.4645,21.4695,98000.0
2013-05-13 09:35:00,42.96,43.0,42.95,42.99,52100.0,21.4645,21.4845,21.4595,21.4795,52100.0
2013-05-13 09:40:00,43.0,43.0,42.97,42.99,52200.0,21.4845,21.4845,21.4695,21.4795,52200.0
2013-05-13 09:45:00,43.0,43.03,42.98,43.02,131900.0,21.4845,21.4995,21.4745,21.4945,131900.0
2013-05-13 09:50:00,43.02,43.02,42.9,42.9,107600.0,21.4945,21.4945,21.4346,21.4346,107600.0
2013-05-13 09:55:00,42.91,42.96,42.9,42.95,62400.0,21.4396,21.4645,21.4346,21.4595,62400.0
2013-05-13 10:00:00,42.95,42.96,42.93,42.93,77300.0,21.4595,21.4645,21.4496,21.4496,77300.0
2013-05-13 10:05:00,42.94,43.06,42.92,43.04,70300.0,21.4546,21.5145,21.4446,21.5045,70300.0
2013-05-13 10:10:00,43.04,43.05,43.03,43.05,36500.0,21.5045,21.5095,21.4995,21.5095,36500.0
2013-05-13 10:15:00,43.05,43.06,43.0,43.05,44700.0,21.5095,21.5145,21.4845,21.5095,44700.0
2013-05-13 10:20:00,43.06,43.07,43.05,43.05,73100.0,21.5145,21.5195,21.5095,21.5095,73100.0
2013-05-13 10:25:00,43.06,43.09,43.05,43.07,106400.0,21.5145,21.5295,21.5095,21.5195,106400.0
2013-05-13 10:30:00,43.06,43.08,43.04,43.06,69700.0,21.5145,21.5245,21.5045,21.5145,69700.0
2013-05-13 10:35:00,43.06,43.07,43.05,43.07,87700.0,21.5145,21.5195,21.5095,21.5195,87700.0
2013-05-13 10:40:00,43.07,43.08,42.98,43.0,58700.0,21.5195,21.5245,21.4745,21.4845,58700.0
2013-05-13 10:45:00,42.98,42.99,42.96,42.96,38600.0,21.4745,21.4795,21.4645,21.4645,38600.0
2013-05-13 10:50:00,42.95,42.96,42.92,42.94,53700.0,21.4595,21.4645,21.4446,21.4546,53700.0
2013-05-13 10:55:00,42.94,42.97,42.94,42.95,42800.0,21.4546,21.4695,21.4546,21.4595,42800.0
2013-05-13 11:00:00,42.95,42.98,42.9,42.9,46800.0,21.4595,21.4745,21.4346,21.4346,46800.0
2013-05-13 11:05:00,42.9,42.91,42.88,42.88,57100.0,21.4346,21.4396,21.4246,21.4246,57100.0
2013-05-13 11:10:00,42.87,42.91,42.86,42.9,58700.0,21.4196,21.4396,21.4146,21.4346,58700.0
2013-05-13 11:15:00,42.91,42.93,42.86,42.86,56100.0,21.4396,21.4496,21.4146,21.4146,56100.0
2013-05-13 11:20:00,42.86,42.91,42.85,42.87,54400.0,21.4146,21.4396,21.4096,21.4196,54400.0
2013-05-13 11:25:00,42.87,42.9,42.84,42.86,78700.0,21.4196,21.4346,21.4046,21.4146,78700.0
2013-05-13 11:30:00,42.87,42.9,42.81,42.82,87600.0,21.4196,21.4346,21.3896,21.3946,87600.0
2013-05-13 11:35:00,42.83,42.91,42.83,42.91,73100.0,21.3996,21.4396,21.3996,21.4396,73100.0
2013-05-13 11:40:00,42.92,42.93,42.9,42.9,27600.0,21.4446,21.4496,21.4346,21.4346,27600.0
2013-05-13 11:45:00,42.91,42.95,42.9,42.93,28900.0,21.4396,21.4595,21.4346,21.4496,28900.0
2013-05-13 11:50:00,42.93,42.99,42.92,42.97,115900.0,21.4496,21.4795,21.4446,21.4695,115900.0
2013-05-13 11:55:00,42.96,42.96,42.94,42.94,43100.0,21.4645,21.4645,21.4546,21.4546,43100.0
2013-05-13 12:00:00,42.95,42.96,42.94,42.96,32300.0,21.4595,21.4645,21.4546,21.4645,32300.0
2013-05-13 12:05:00,42.96,42.98,42.95,42.97,13700.0,21.4645,21.4745,21.4595,21.4695,13700.0
2013-05-13 12:10:00,42.96,42.99,42.96,42.99,23000.0,21.4645,21.4795,21.4645,21.4795,23000.0
2013-05-13 12:15:00,42.98,42.99,42.95,42.99,89100.0,21.4745,21.4795,21.4595,21.4795,89100.0
2013-05-13 12:20:00,42.99,42.99,42.97,42.99,33200.0,21.4795,21.4795,21.4695,21.4795,33200.0
2013-05-13 12:25:00,42.98,43.0,42.97,42.99,77800.0,21.4745,21.4845,21.4695,21.4795,77800.0
2013-05-13 12:30:00,42.98,43.0,42.97,42.99,43900.0,21.4745,21.4845,21.4695,21.4795,43900.0
2013-05-13 12:35:00,42.99,43.01,42.99,42.99,36600.0,21.4795,21.4895,21.4795,21.4795,36600.0
2013-05-13 12:40:00,42.99,42.99,42.97,42.97,15300.0,21.4795,21.4795,21.4695,21.4695,15300.0
2013-05-13 12:45:00,42.97,42.97,42.95,42.96,17000.0,21.4695,21.4695,21.4595,21.4645,17000.0
2013-05-13 12:50:00,42.95,42.97,42.95,42.96,13100.0,21.4595,21.4695,21.4595,21.4645,13100.0
2013-05-13 12:55:00,42.96,42.96,42.95,42.95,21800.0,21.4645,21.4645,21.4595,21.4595,21800.0
2013-05-13 13:00:00,42.96,42.96,42.93,42.95,43700.0,21.4645,21.4645,21.4496,21.4595,43700.0
2013-05-13 13:05:00,42.96,42.98,42.95,42.96,47600.0,21.4645,21.4745,21.4595,21.4645,47600.0
2013-05-13 13:10:00,42.96,42.97,42.95,42.96,10400.0,21.4645,21.4695,21.4595,21.4645,10400.0
2013-05-13 13:15:00,42.96,43.0,42.95,43.0,25500.0,21.4645,21.4845,21.4595,21.4845,25500.0
2013-05-13 13:20:00,43.0,43.03,43.0,43.03,26900.0,21.4845,21.4995,21.4845,21.4995,26900.0
2013-05-13 13:25:00,43.03,43.03,42.99,43.0,21900.0,21.4995,21.4995,21.4795,21.4845,21900.0
2013-05-13 13:30:00,42.99,42.99,42.97,42.98,21100.0,21.4795,21.4795,21.4695,21.4745,21100.0
2013-05-13 13:35:00,42.98,42.98,42.95,42.96,17200.0,21.4745,21.4745,21.4595,21.4645,17200.0
2013-05-13 13:40:00,42.95,42.96,42.93,42.95,27800.0,21.4595,21.4645,21.4496,21.4595,27800.0
2013-05-13 13:45:00,42.95,42.97,42.95,42.95,13500.0,21.4595,21.4695,21.4595,21.4595,13500.0
2013-05-13 13:50:00,42.94,42.98,42.94,42.97,163000.0,21.4546,21.4745,21.4546,21.4695,163000.0
2013-05-13 13:55:00,42.97,43.0,42.96,42.98,45300.0,21.4695,21.4845,21.4645,21.4745,45300.0
2013-05-13 14:00:00,42.98,42.99,42.96,42.98,43100.0,21.4745,21.4795,21.4645,21.4745,43100.0
2013-05-13 14:05:00,42.98,43.01,42.98,42.99,53400.0,21.4745,21.4895,21.4745,21.4795,53400.0
2013-05-13 14:10:00,42.99,43.0,42.98,42.98,8900.0,21.4795,21.4845,21.4745,21.4745,8900.0
2013-05-13 14:15:00,42.98,43.01,42.98,42.99,16700.0,21.4745,21.4895,21.4745,21.4795,16700.0
2013-05-13 14:20:00,43.0,43.02,42.99,43.01,21800.0,21.4845,21.4945,21.4795,21.4895,21800.0
2013-05-13 14:25:00,43.01,43.01,42.99,43.0,27000.0,21.4895,21.4895,21.4795,21.4845,27000.0
2013-05-13 14:30:00,42.99,43.01,42.99,43.0,23000.0,21.4795,21.4895,21.4795,21.4845,23000.0
2013-05-13 14:35:00,43.0,43.01,43.0,43.0,12000.0,21.4845,21.4895,21.4845,21.4845,12000.0
2013-05-13 14:40:00,43.01,43.02,43.0,43.01,14100.0,21.4895,21.4945,21.4845,21.4895,14100.0
2013-05-13 14:45:00,43.02,43.05,43.01,43.05,96500.0,21.4945,21.5095,21.4895,21.5095,96500.0
2013-05-13 14:50:00,43.05,43.05,43.03,43.03,16300.0,21.5095,21.5095,21.4995,21.4995,16300.0
2013-05-13 14:55:00,43.03,43.05,43.03,43.05,28500.0,21.4995,21.5095,21.4995,21.5095,28500.0
2013-05-13 15:00:00,43.05,43.07,43.04,43.06,27200.0,21.5095,21.5195,21.5045,21.5145,27200.0
2013-05-13 15:05:00,43.06,43.07,43.05,43.06,42500.0,21.5145,21.5195,21.5095,21.5145,42500.0
2013-05-13 15:10:00,43.06,43.06,43.04,43.04,61800.0,21.5145,21.5145,21.5045,21.5045,61800.0
2013-05-13 15:15:00,43.04,43.07,43.02,43.07,114000.0,21.5045,21.5195,21.4945,21.5195,114000.0
2013-05-13 15:20:00,43.06,43.08,43.06,43.07,87300.0,21.5145,21.5245,21.5145,21.5195,87300.0
2013-05-13 15:25:00,43.07,43.11,43.07,43.09,125800.0,21.5195,21.5395,21.5195,21.5295,125800.0
2013-05-13 15:30:00,43.09,43.1,43.04,43.05,48000.0,21.5295,21.5345,21.5045,21.5095,48000.0
2013-05-13 15:35:00,43.05,43.05,43.03,43.05,53700.0,21.5095,21.5095,21.4995,21.5095,53700.0
2013-05-13 15:40:00,43.05,43.05,43.02,43.02,64900.0,21.5095,21.5095,21.4945,21.4945,64900.0
2013-05-13 15:45:00,43.02,43.02,43.0,43.0,64400.0,21.4945,21.4945,21.4845,21.4845,64400.0
2013-05-13 15:50:00,43.01,43.03,43.0,43.02,71900.0,21.4895,21.4995,21.4845,21.4945,71900.0
2013-05-13 15:55:00,43.03,43.04,43.01,43.03,177800.0,21.4995,21.5045,21.4895,21.4995,177800.0
2013-05-14 09:30:00,42.95,42.99,42.94,42.95,117500.0,21.4595,21.4795,21.4546,21.4595,117500.0
2013-05-14 09:35:00,42.96,43.01,42.91,42.94,150400.0,21.4645,21.4895,21.4396,21.4546,150400.0
2013-05-14 09:40:00,42.94,43.0,42.94,42.99,42400.0,21.4546,21.4845,21.4546,21.4795,42400.0
2013-05-14 09:45:00,43.0,43.03,42.98,43.0,59100.0,21.4845,21.4995,21.4745,21.4845,59100.0
2013-05-14 09:50:00,43.01,43.07,43.01,43.05,44200.0,21.4895,21.5195,21.4895,21.5095,44200.0
2013-05-14 09:55:00,43.06,43.09,43.03,43.07,59200.0,21.5145,21.5295,21.4995,21.5195,59200.0
2013-05-14 10:00:00,43.08,43.11,43.07,43.08,152700.0,21.5245,21.5395,21.5195,21.5245,152700.0
2013-05-14 10:05:00,43.07,43.09,43.03,43.08,45800.0,21.5195,21.5295,21.4995,21.5245,45800.0
2013-05-14 10:10:00,43.08,43.08,43.04,43.05,43100.0,21.5245,21.5245,21.5045,21.5095,43100.0
2013-05-14 10:15:00,43.05,43.06,43.0,43.01,71200.0,21.5095,21.5145,21.4845,21.4895,71200.0
2013-05-14 10:20:00,43.01,43.01,42.9,42.93,155300.0,21.4895,21.4895,21.4346,21.4496,155300.0
2013-05-14 10:25:00,42.93,42.98,42.92,42.98,141000.0,21.4496,21.4745,21.4446,21.4745,141000.0
2013-05-14 10:30:00,42.98,43.0,42.96,43.0,64300.0,21.4745,21.4845,21.4645,21.4845,64300.0
2013-05-14 10:35:00,43.0,43.03,42.99,43.01,41100.0,21.4845,21.4995,21.4795,21.4895,41100.0
2013-05-14 10:40:00,43.0,43.01,42.96,42.96,171600.0,21.4845,21.4895,21.4645,21.4645,171600.0
2013-05-14 10:45:00,42.96,42.96,42.94,42.95,52600.0,21.4645,21.4645,21.4546,21.4595,52600.0
2013-05-14 10:50:00,42.95,43.01,42.94,43.0,41500.0,21.4595,21.4895,21.4546,21.4845,41500.0
2013-05-14 10:55:00,43.0,43.03,43.0,43.01,48900.0,21.4845,21.4995,21.4845,21.4895,48900.0
2013-05-14 11:00:00,43.01,43.02,42.96,42.96,108500.0,21.4895,21.4945,21.4645,21.4645,108500.0
2013-05-14 11:05:00,42.97,43.04,42.97,43.03,59000.0,21.4695,21.5045,21.4695,21.4995,59000.0
2013-05-14 11:10:00,43.03,43.05,43.02,43.04,63100.0,21.4995,21.5095,21.4945,21.5045,63100.0
2013-05-14 11:15:00,43.05,43.08,42.98,42.98,101100.0,21.5095,21.5245,21.4745,21.4745,101100.0
2013-05-14 11:20:00,42.98,42.98,42.95,42.95,33400.0,21.4745,21.4745,21.4595,21.4595,33400.0
2013-05-14 11:25:00,42.95,42.99,42.94,42.99,42700.0,21.4595,21.4795,21.4546,21.4795,42700.0
2013-05-14 11:30:00,43.0,43.02,42.94,42.95,75800.0,21.4845,21.4945,21.4546,21.4595,75800.0
2013-05-14 11:35:00,42.96,43.04,42.95,43.02,30700.0,21.4645,21.5045,21.4595,21.4945,30700.0
2013-05-14 11:40:00,43.03,43.06,43.03,43.05,26200.0,21.4995,21.5145,21.4995,21.5095,26200.0
2013-05-14 11:45:00,43.06,43.1,43.06,43.07,52900.0,21.5145,21.5345,21.5145,21.5195,52900.0
2013-05-14 11:50:00,43.07,43.09,43.05,43.09,20100.0,21.5195,21.5295,21.5095,21.5295,20100.0
2013-05-14 11:55:00,43.1,43.13,43.09,43.1,35300.0,21.5345,21.5495,21.5295,21.5345,35300.0
2013-05-14 12:00:00,43.11,43.12,43.09,43.09,42500.0,21.5395,21.5445,21.5295,21.5295,42500.0
2013-05-14 12:05:00,43.1,43.11,43.09,43.11,29400.0,21.5345,21.5395,21.5295,21.5395,29400.0
2013-05-14 12:10:00,43.12,43.15,43.12,43.14,35000.0,21.5445,21.5595,21.5445,21.5545,35000.0
2013-05-14 12:15:00,43.14,43.17,43.14,43.16,52500.0,21.5545,21.5695,21.5545,21.5645,52500.0
2013-05-14 12:20:00,43.16,43.17,43.15,43.15,29900.0,21.5645,21.5695,21.5595,21.5595,29900.0
2013-05-14 12:25:00,43.16,43.16,43.11,43.12,19300.0,21.5645,21.5645,21.5395,21.5445,19300.0
2013-05-14 12:30:00,43.11,43.12,43.05,43.05,35800.0,21.5395,21.5445,21.5095,21.5095,35800.0
2013-05-14 12:35:00,43.06,43.1,43.06,43.08,19700.0,21.5145,21.5345,21.5145,21.5245,19700.0
2013-05-14 12:40:00,43.09,43.11,43.09,43.09,13300.0,21.5295,21.5395,21.5295,21.5295,13300.0
2013-05-14 12:45:00,43.09,43.1,43.07,43.08,15700.0,21.5295,21.5345,21.5195,21.5245,15700.0
2013-05-14 12:50:00,43.08,43.09,43.07,43.08,14300.0,21.5245,21.5295,21.5195,21.5245,14300.0
2013-05-14 12:55:00,43.09,43.1,43.06,43.09,38000.0,21.5295,21.5345,21.5145,21.5295,38000.0
2013-05-14 13:00:00,43.09,43.1,43.08,43.09,16300.0,21.5295,21.5345,21.5245,21.5295,16300.0
2013-05-14 13:05:00,43.1,43.11,43.08,43.08,30600.0,21.5345,21.5395,21.5245,21.5245,30600.0
2013-05-14 13:10:00,43.09,43.1,43.07,43.07,57600.0,21.5295,21.5345,21.5195,21.5195,57600.0
2013-05-14 13:15:00,43.07,43.08,43.06,43.08,33500.0,21.5195,21.5245,21.5145,21.5245,33500.0
2013-05-14 13:20:00,43.08,43.1,43.08,43.09,51500.0,21.5245,21.5345,21.5245,21.5295,51500.0
2013-05-14 13:25:00,43.09,43.09,43.08,43.08,25300.0,21.5295,21.5295,21.5245,21.5245,25300.0
2013-05-14 13:30:00,43.09,43.09,43.07,43.08,36400.0,21.5295,21.5295,21.5195,21.5245,36400.0
2013-05-14 13:35:00,43.08,43.09,43.07,43.07,29400.0,21.5245,21.5295,21.5195,21.5195,29400.0
2013-05-14 13:40:00,43.08,43.09,43.06,43.06,44600.0,21.5245,21.5295,21.5145,21.5145,44600.0
2013-05-14 13:45:00,43.07,43.08,43.06,43.07,47800.0,21.5195,21.5245,21.5145,21.5195,47800.0
2013-05-14 13:50:00,43.07,43.08,43.05,43.05,50100.0,21.5195,21.5245,21.5095,21.5095,50100.0
2013-05-14 13:55:00,43.06,43.06,43.04,43.05,18800.0,21.5145,21.5145,21.5045,21.5095,18800.0
2013-05-14 14:00:00,43.05,43.05,43.0,43.01,36500.0,21.5095,21.5095,21.4845,21.4895,36500.0
2013-05-14 14:05:00,43.0,43.04,43.0,43.04,28500.0,21.4845,21.5045,21.4845,21.5045,28500.0
2013-05-14 14:10:00,43.04,43.08,43.04,43.07,48100.0,21.5045,21.5245,21.5045,21.5195,48100.0
2013-05-14 14:15:00,43.08,43.08,43.05,43.05,80400.0,21.5245,21.5245,21.5095,21.5095,80400.0
2013-05-14 14:20:00,43.05,43.06,43.04,43.04,27800.0,21.5095,21.5145,21.5045,21.5045,27800.0
2013-05-14 14:25:00,43.05,43.05,43.04,43.05,29200.0,21.5095,21.5095,21.5045,21.5095,29200.0
2013-05-14 14:30:00,43.05,43.06,43.04,43.06,74400.0,21.5095,21.5145,21.5045,21.5145,74400.0
2013-05-14 14:35:00,43.06,43.08,43.05,43.08,43000.0,21.5145,21.5245,21.5095,21.5245,43000.0
2013-05-14 14:40:00,43.08,43.08,43.06,43.07,28200.0,21.5245,21.5245,21.5145,21.5195,28200.0
2013-05-14 14:45:00,43.07,43.07,43.04,43.04,72800.0,21.5195,21.5195,21.5045,21.5045,72800.0
2013-05-14 14:50:00,43.05,43.06,43.04,43.05,81700.0,21.5095,21.5145,21.5045,21.5095,81700.0
2013-05-14 14:55:00,43.06,43.06,43.05,43.05,50300.0,21.5145,21.5145,21.5095,21.5095,50300.0
2013-05-14 15:00:00,43.04,43.07,43.04,43.06,65400.0,21.5045,21.5195,21.5045,21.5145,65400.0
2013-05-14 15:05:00,43.06,43.07,43.06,43.07,29700.0,21.5145,21.5195,21.5145,21.5195,29700.0
2013-05-14 15:10:00,43.07,43.08,43.07,43.08,30400.0,21.5195,21.5245,21.5195,21.5245,30400.0
2013-05-14 15:15:00,43.08,43.1,43.07,43.1,97400.0,21.5245,21.5345,21.5195,21.5345,97400.0
2013-05-14 15:20:00,43.1,43.1,43.09,43.09,102100.0,21.5345,21.5345,21.5295,21.5295,102100.0
2013-05-14 15:25:00,43.1,43.12,43.1,43.11,72300.0,21.5345,21.5445,21.5345,21.5395,72300.0
2013-05-14 15:30:00,43.11,43.14,43.11,43.12,50100.0,21.5395,21.5545,21.5395,21.5445,50100.0
2013-05-14 15:35:00,43.13,43.14,43.12,43.14,35400.0,21.5495,21.5545,21.5445,21.5545,35400.0
2013-05-14 15:40:00,43.14,43.15,43.13,43.14,57500.0,21.5545,21.5595,21.5495,21.5545,57500.0
2013-05-14 15:45:00,43.14,43.18,43.13,43.17,66700.0,21.5545,21.5745,21.5495,21.5695,66700.0
2013-05-14 15:50:00,43.17,43.17,43.09,43.1,106100.0,21.5695,21.5695,21.5295,21.5345,106100.0
2013-05-14 15:55:00,43.1,43.12,43.1,43.12,119100.0,21.5345,21.5445,21.5345,21.5445,119100.0
2013-05-15 09:30:00,42.88,42.9,42.87,42.89,143800.0,21.4246,21.4346,21.4196,21.4296,143800.0
2013-05-15 09:35:00,42.89,42.91,42.84,42.84,104000.0,21.4296,21.4396,21.4046,21.4046,104000.0
2013-05-15 09:40:00,42.83,42.86,42.82,42.85,80100.0,21.3996,21.4146,21.3946,21.4096,80100.0
2013-05-15 09:45:00,42.86,42.97,42.86,42.95,105400.0,21.4146,21.4695,21.4146,21.4595,105400.0
2013-05-15 09:50:00,42.96,42.96,42.92,42.92,47300.0,21.4645,21.4645,21.4446,21.4446,47300.0
2013-05-15 09:55:00,42.92,42.96,42.91,42.95,68200.0,21.4446,21.4645,21.4396,21.4595,68200.0
2013-05-15 10:00:00,42.94,43.0,42.94,42.96,78700.0,21.4546,21.4845,21.4546,21.4645,78700.0
2013-05-15 10:05:00,42.96,42.97,42.91,42.91,70700.0,21.4645,21.4695,21.4396,21.4396,70700.0
2013-05-15 10:10:00,42.9,42.91,42.87,42.89,113800.0,21.4346,21.4396,21.4196,21.4296,113800.0
2013-05-15 10:15:00,42.9,42.94,42.88,42.91,64700.0,21.4346,21.4546,21.4246,21.4396,64700.0
2013-05-15 10:20:00,42.91,42.92,42.85,42.85,48800.0,21.4396,21.4446,21.4096,21.4096,48800.0
2013-05-15 10:25:00,42.86,42.9,42.85,42.88,363100.0,21.4146,21.4346,21.4096,21.4246,363100.0
2013-05-15 10:30:00,42.87,42.9,42.86,42.89,38100.0,21.4196,21.4346,21.4146,21.4296,38100.0
2013-05-15 10:35:00,42.89,42.89,42.85,42.88,87400.0,21.4296,21.4296,21.4096,21.4246,87400.0
2013-05-15 10:40:00,42.88,42.88,42.83,42.84,63700.0,21.4246,21.4246,21.3996,21.4046,63700.0
2013-05-15 10:45:00,42.85,42.85,42.81,42.84,76100.0,21.4096,21.4096,21.3896,21.4046,76100.0
2013-05-15 10:50:00,42.83,42.86,42.81,42.84,70100.0,21.3996,21.4146,21.3896,21.4046,70100.0
2013-05-15 10:55:00,42.85,42.88,42.84,42.87,40600.0,21.4096,21.4246,21.4046,21.4196,40600.0
2013-05-15 11:00:00,42.87,42.91,42.86,42.91,90900.0,21.4196,21.4396,21.4146,21.4396,90900.0
2013-05-15 11:05:00,42.9,42.91,42.87,42.88,43500.0,21.4346,21.4396,21.4196,21.4246,43500.0
2013-05-15 11:10:00,42.88,42.88,42.85,42.88,53700.0,21.4246,21.4246,21.4096,21.4246,53700.0
2013-05-15 11:15:00,42.87,42.88,42.83,42.84,79100.0,21.4196,21.4246,21.3996,21.4046,79100.0
2013-05-15 11:20:00,42.83,42.84,42.8,42.82,75100.0,21.3996,21.4046,21.3846,21.3946,75100.0
2013-05-15 11:25:00,42.81,42.81,42.75,42.78,166200.0,21.3896,21.3896,21.3596,21.3746,166200.0
2013-05-15 11:30:00,42.79,42.81,42.76,42.77,107300.0,21.3796,21.3896,21.3646,21.3696,107300.0
2013-05-15 11:35:00,42.77,42.84,42.75,42.82,80400.0,21.3696,21.4046,21.3596,21.3946,80400.0
2013-05-15 11:40:00,42.83,42.85,42.81,42.85,20300.0,21.3996,21.4096,21.3896,21.4096,20300.0
2013-05-15 11:45:00,42.85,42.87,42.84,42.84,28500.0,21.4096,21.4196,21.4046,21.4046,28500.0
2013-05-15 11:50:00,42.85,42.89,42.84,42.88,56800.0,21.4096,21.4296,21.4046,21.4246,56800.0
2013-05-15 11:55:00,42.88,42.92,42.87,42.92,32900.0,21.4246,21.4446,21.4196,21.4446,32900.0
2013-05-15 12:00:00,42.91,42.95,42.91,42.94,72500.0,21.4396,21.4595,21.4396,21.4546,72500.0
2013-05-15 12:05:00,42.93,42.97,42.93,42.96,61000.0,21.4496,21.4695,21.4496,21.4645,61000.0
2013-05-15 12:10:00,42.96,42.97,42.95,42.97,29200.0,21.4645,21.4695,21.4595,21.4695,29200.0
2013-05-15 12:15:00,42.97,42.97,42.94,42.97,49400.0,21.4695,21.4695,21.4546,21.4695,49400.0
2013-05-15 12:20:00,42.97,42.97,42.94,42.94,26400.0,21.4695,21.4695,21.4546,21.4546,26400.0
2013-05-15 12:25:00,42.95,42.97,42.94,42.95,24700.0,21.4595,21.4695,21.4546,21.4595,24700.0
2013-05-15 12:30:00,42.95,42.97,42.94,42.96,21600.0,21.4595,21.4695,21.4546,21.4645,21600.0
2013-05-15 12:35:00,42.97,43.0,42.96,42.99,50300.0,21.4695,21.4845,21.4645,21.4795,50300.0
2013-05-15 12:40:00,43.0,43.04,43.0,43.01,47400.0,21.4845,21.5045,21.4845,21.4895,47400.0
2013-05-15 12:45:00,43.02,43.03,43.01,43.02,23900.0,21.4945,21.4995,21.4895,21.4945,23900.0
2013-05-15 12:50:00,43.03,43.06,43.02,43.02,30800.0,21.4995,21.5145,21.4945,21.4945,30800.0
2013-05-15 12:55:00,43.02,43.02,42.97,43.0,32000.0,21.4945,21.4945,21.4695,21.4845,32000.0
2013-05-15 13:00:00,42.99,42.99,42.96,42.97,23500.0,21.4795,21.4795,21.4645,21.4695,23500.0
2013-05-15 13:05:00,42.97,42.97,42.93,42.95,33400.0,21.4695,21.4695,21.4496,21.4595,33400.0
2013-05-15 13:10:00,42.95,42.97,42.94,42.96,12000.0,21.4595,21.4695,21.4546,21.4645,12000.0
2013-05-15 13:15:00,42.95,42.97,42.95,42.95,26600.0,21.4595,21.4695,21.4595,21.4595,26600.0
2013-05-15 13:20:00,42.95,42.97,42.91,42.91,28900.0,21.4595,21.4695,21.4396,21.4396,28900.0
2013-05-15 13:25:00,42.91,42.92,42.9,42.91,30400.0,21.4396,21.4446,21.4346,21.4396,30400.0
2013-05-15 13:30:00,42.91,42.96,42.91,42.95,17600.0,21.4396,21.4645,21.4396,21.4595,17600.0
2013-05-15 13:35:00,42.95,42.96,42.92,42.93,30300.0,21.4595,21.4645,21.4446,21.4496,30300.0
2013-05-15 13:40:00,42.92,42.92,42.9,42.91,14400.0,21.4446,21.4446,21.4346,21.4396,14400.0
2013-05-15 13:45:00,42.91,42.94,42.91,42.94,14900.0,21.4396,21.4546,21.4396,21.4546,14900.0
2013-05-15 13:50:00,42.94,42.95,42.93,42.95,22300.0,21.4546,21.4595,21.4496,21.4595,22300.0
2013-05-15 13:55:00,42.94,42.95,42.9,42.9,23500.0,21.4546,21.4595,21.4346,21.4346,23500.0
2013-05-15 14:00:00,42.9,42.91,42.89,42.9,32800.0,21.4346,21.4396,21.4296,21.4346,32800.0
2013-05-15 14:05:00,42.9,42.92,42.9,42.9,17300.0,21.4346,21.4446,21.4346,21.4346,17300.0
2013-05-15 14:10:00,42.9,42.91,42.87,42.88,21700.0,21.4346,21.4396,21.4196,21.4246,21700.0
2013-05-15 14:15:00,42.88,42.89,42.85,42.87,28900.0,21.4246,21.4296,21.4096,21.4196,28900.0
2013-05-15 14:20:00,42.86,42.88,42.84,42.87,27100.0,21.4146,21.4246,21.4046,21.4196,27100.0
2013-05-15 14:25:00,42.88,42.92,42.85,42.9,21300.0,21.4246,21.4446,21.4096,21.4346,21300.0
2013-05-15 14:30:00,42.91,42.94,42.89,42.89,18600.0,21.4396,21.4546,21.4296,21.4296,18600.0
2013-05-15 14:35:00,42.89,42.9,42.88,42.89,27000.0,21.4296,21.4346,21.4246,21.4296,27000.0
2013-05-15 14:40:00,42.88,42.9,42.84,42.85,27700.0,21.4246,21.4346,21.4046,21.4096,27700.0
2013-05-15 14:45:00,42.85,42.89,42.82,42.88,42500.0,21.4096,21.4296,21.3946,21.4246,42500.0
2013-05-15 14:50:00,42.87,42.88,42.81,42.85,47600.0,21.4196,21.4246,21.3896,21.4096,47600.0
2013-05-15 14:55:00,42.85,42.87,42.8,42.83,46000.0,21.4096,21.4196,21.3846,21.3996,46000.0
2013-05-15 15:00:00,42.83,42.84,42.81,42.84,27400.0,21.3996,21.4046,21.3896,21.4046,27400.0
2013-05-15 15:05:00,42.84,42.88,42.84,42.88,23900.0,21.4046,21.4246,21.4046,21.4246,23900.0
2013-05-15 15:10:00,42.87,42.93,42.87,42.9,74000.0,21.4196,21.4496,21.4196,21.4346,74000.0
2013-05-15 15:15:00,42.89,42.9,42.87,42.88,27400.0,21.4296,21.4346,21.4196,21.4246,27400.0
2013-05-15 15:20:00,42.89,42.91,42.86,42.88,38900.0,21.4296,21.4396,21.4146,21.4246,38900.0
2013-05-15 15:25:00,42.88,42.91,42.88,42.88,34900.0,21.4246,21.4396,21.4246,21.4246,34900.0
2013-05-15 15:30:00,42.89,42.91,42.88,42.9,36600.0,21.4296,21.4396,21.4246,21.4346,36600.0
2013-05-15 15:35:00,42.91,42.93,42.9,42.92,40300.0,21.4396,21.4496,21.4346,21.4446,40300.0
2013-05-15 15:40:00,42.93,42.94,42.92,42.93,63700.0,21.4496,21.4546,21.4446,21.4496,63700.0
2013-05-15 15:45:00,42.93,42.94,42.92,42.93,36900.0,21.4496,21.4546,21.4446,21.4496,36900.0
2013-05-15 15:50:00,42.94,42.95,42.93,42.95,56100.0,21.4546,21.4595,21.4496,21.4595,56100.0
2013-05-15 15:55:00,42.95,42.97,42.94,42.96,142200.0,21.4595,21.4695,21.4546,21.4645,142200.0
2013-05-16 09:30:00,42.7,42.77,42.7,42.73,137600.0,21.3346,21.3696,21.3346,21.3496,137600.0
2013-05-16 09:35:00,42.73,42.81,42.71,42.78,81300.0,21.3496,21.3896,21.3396,21.3746,81300.0
2013-05-16 09:40:00,42.77,42.77,42.72,42.75,57300.0,21.3696,21.3696,21.3446,21.3596,57300.0
2013-05-16 09:45:00,42.76,42.77,42.72,42.72,64400.0,21.3646,21.3696,21.3446,21.3446,64400.0
2013-05-16 09:50:00,42.72,42.78,42.71,42.77,52400.0,21.3446,21.3746,21.3396,21.3696,52400.0
2013-05-16 09:55:00,42.76,42.8,42.76,42.8,54100.0,21.3646,21.3846,21.3646,21.3846,54100.0
2013-05-16 10:00:00,42.79,42.88,42.78,42.82,149200.0,21.3796,21.4246,21.3746,21.3946,149200.0
2013-05-16 10:05:00,42.83,42.88,42.82,42.87,120800.0,21.3996,21.4246,21.3946,21.4196,120800.0
2013-05-16 10:10:00,42.87,42.87,42.79,42.85,105200.0,21.4196,21.4196,21.3796,21.4096,105200.0
2013-05-16 10:15:00,42.85,42.85,42.79,42.82,134600.0,21.4096,21.4096,21.3796,21.3946,134600.0
2013-05-16 10:20:00,42.82,42.84,42.77,42.77,111300.0,21.3946,21.4046,21.3696,21.3696,111300.0
2013-05-16 10:25:00,42.77,42.84,42.76,42.76,70200.0,21.3696,21.4046,21.3646,21.3646,70200.0
2013-05-16 10:30:00,42.76,42.82,42.73,42.81,119000.0,21.3646,21.3946,21.3496,21.3896,119000.0
2013-05-16 10:35:00,42.83,42.87,42.82,42.82,84000.0,21.3996,21.4196,21.3946,21.3946,84000.0
2013-05-16 10:40:00,42.82,42.9,42.82,42.89,35500.0,21.3946,21.4346,21.3946,21.4296,35500.0
2013-05-16 10:45:00,42.89,42.9,42.86,42.87,37800.0,21.4296,21.4346,21.4146,21.4196,37800.0
2013-05-16 10:50:00,42.89,42.92,42.86,42.89,37900.0,21.4296,21.4446,21.4146,21.4296,37900.0
2013-05-16 10:55:00,42.89,42.92,42.86,42.89,56100.0,21.4296,21.4446,21.4146,21.4296,56100.0
2013-05-16 11:00:00,42.9,42.93,42.86,42.88,51400.0,21.4346,21.4496,21.4146,21.4246,51400.0
2013-05-16 11:05:00,42.88,42.93,42.86,42.9,83000.0,21.4246,21.4496,21.4146,21.4346,83000.0
2013-05-16 11:10:00,42.89,42.94,42.88,42.92,52000.0,21.4296,21.4546,21.4246,21.4446,52000.0
2013-05-16 11:15:00,42.92,42.94,42.91,42.92,71800.0,21.4446,21.4546,21.4396,21.4446,71800.0
2013-05-16 11:20:00,42.91,42.92,42.87,42.89,54500.0,21.4396,21.4446,21.4196,21.4296,54500.0
2013-05-16 11:25:00,42.9,42.91,42.8,42.83,76100.0,21.4346,21.4396,21.3846,21.3996,76100.0
2013-05-16 11:30:00,42.83,42.91,42.83,42.87,102800.0,21.3996,21.4396,21.3996,21.4196,102800.0
2013-05-16 11:35:00,42.87,42.9,42.84,42.89,65500.0,21.4196,21.4346,21.4046,21.4296,65500.0
2013-05-16 11:40:00,42.89,42.89,42.82,42.83,91800.0,21.4296,21.4296,21.3946,21.3996,91800.0
2013-05-16 11:45:00,42.83,42.85,42.82,42.82,31000.0,21.3996,21.4096,21.3946,21.3946,31000.0
2013-05-16 11:50:00,42.82,42.86,42.81,42.85,30800.0,21.3946,21.4146,21.3896,21.4096,30800.0
2013-05-16 11:55:00,42.85,42.85,42.81,42.85,28400.0,21.4096,21.4096,21.3896,21.4096,28400.0
2013-05-16 12:00:00,42.85,42.89,42.84,42.88,107000.0,21.4096,21.4296,21.4046,21.4246,107000.0
2013-05-16 12:05:00,42.88,42.88,42.87,42.88,16200.0,21.4246,21.4246,21.4196,21.4246,16200.0
2013-05-16 12:10:00,42.88,42.88,42.84,42.88,29000.0,21.4246,21.4246,21.4046,21.4246,29000.0
2013-05-16 12:15:00,42.88,42.89,42.87,42.89,25300.0,21.4246,21.4296,21.4196,21.4296,25300.0
2013-05-16 12:20:00,42.89,42.9,42.87,42.88,46200.0,21.4296,21.4346,21.4196,21.4246,46200.0
2013-05-16 12:25:00,42.88,42.9,42.87,42.87,48400.0,21.4246,21.4346,21.4196,21.4196,48400.0
2013-05-16 12:30:00,42.87,42.91,42.86,42.91,122400.0,21.4196,21.4396,21.4146,21.4396,122400.0
2013-05-16 12:35:00,42.9,42.92,42.89,42.91,67500.0,21.4346,21.4446,21.4296,21.4396,67500.0
2013-05-16 12:40:00,42.9,42.91,42.88,42.91,23400.0,21.4346,21.4396,21.4246,21.4396,23400.0
2013-05-16 12:45:00,42.91,42.92,42.89,42.9,14900.0,21.4396,21.4446,21.4296,21.4346,14900.0
2013-05-16 12:50:00,42.9,42.92,42.9,42.92,14100.0,21.4346,21.4446,21.4346,21.4446,14100.0
2013-05-16 12:55:00,42.92,42.94,42.91,42.94,24400.0,21.4446,21.4546,21.4396,21.4546,24400.0
2013-05-16 13:00:00,42.94,42.94,42.92,42.93,15300.0,21.4546,21.4546,21.4446,21.4496,15300.0
2013-05-16 13:05:00,42.93,42.94,42.91,42.93,30900.0,21.4496,21.4546,21.4396,21.4496,30900.0
2013-05-16 13:10:00,42.94,42.94,42.93,42.94,11100.0,21.4546,21.4546,21.4496,21.4546,11100.0
2013-05-16 13:15:00,42.93,42.94,42.93,42.94,17700.0,21.4496,21.4546,21.4496,21.4546,17700.0
2013-05-16 13:20:00,42.94,42.95,42.93,42.95,21500.0,21.4546,21.4595,21.4496,21.4595,21500.0
2013-05-16 13:25:00,42.95,42.95,42.94,42.95,25800.0,21.4595,21.4595,21.4546,21.4595,25800.0
2013-05-16 13:30:00,42.94,42.97,42.94,42.96,52300.0,21.4546,21.4695,21.4546,21.4645,52300.0
2013-05-16 13:35:00,42.96,42.96,42.94,42.95,24100.0,21.4645,21.4645,21.4546,21.4595,24100.0
2013-05-16 13:40:00,42.94,42.96,42.94,42.96,23200.0,21.4546,21.4645,21.4546,21.4645,23200.0
2013-05-16 13:45:00,42.96,42.97,42.95,42.97,13300.0,21.4645,21.4695,21.4595,21.4695,13300.0
2013-05-16 13:50:00,42.96,42.97,42.93,42.94,29900.0,21.4645,21.4695,21.4496,21.4546,29900.0
2013-05-16 13:55:00,42.94,42.94,42.89,42.9,56000.0,21.4546,21.4546,21.4296,21.4346,56000.0
2013-05-16 14:00:00,42.9,42.92,42.9,42.91,19800.0,21.4346,21.4446,21.4346,21.4396,19800.0
2013-05-16 14:05:00,42.92,42.93,42.91,42.91,39700.0,21.4446,21.4496,21.4396,21.4396,39700.0
2013-05-16 14:10:00,42.91,42.92,42.89,42.92,46900.0,21.4396,21.4446,21.4296,21.4446,46900.0
2013-05-16 14:15:00,42.91,42.92,42.91,42.92,7500.0,21.4396,21.4446,21.4396,21.4446,7500.0
2013-05-16 14:20:00,42.91,42.92,42.9,42.9,40600.0,21.4396,21.4446,21.4346,21.4346,40600.0
2013-05-16 14:25:00,42.9,42.93,42.9,42.92,38000.0,21.4346,21.4496,21.4346,21.4446,38000.0
2013-05-16 14:30:00,42.92,42.93,42.9,42.9,19900.0,21.4446,21.4496,21.4346,21.4346,19900.0
2013-05-16 14:35:00,42.9,42.92,42.9,42.92,35600.0,21.4346,21.4446,21.4346,21.4446,35600.0
2013-05-16 14:40:00,42.92,42.92,42.87,42.87,57700.0,21.4446,21.4446,21.4196,21.4196,57700.0
2013-05-16 14:45:00,42.86,42.87,42.84,42.84,20300.0,21.4146,21.4196,21.4046,21.4046,20300.0
2013-05-16 14:50:00,42.85,42.86,42.83,42.84,35700.0,21.4096,21.4146,21.3996,21.4046,35700.0
2013-05-16 14:55:00,42.84,42.85,42.82,42.83,19400.0,21.4046,21.4096,21.3946,21.3996,19400.0
2013-05-16 15:00:00,42.83,42.86,42.8,42.8,44500.0,21.3996,21.4146,21.3846,21.3846,44500.0
2013-05-16 15:05:00,42.8,42.85,42.78,42.82,59400.0,21.3846,21.4096,21.3746,21.3946,59400.0
2013-05-16 15:10:00,42.82,42.83,42.77,42.78,59900.0,21.3946,21.3996,21.3696,21.3746,59900.0
2013-05-16 15:15:00,42.79,42.8,42.75,42.75,59500.0,21.3796,21.3846,21.3596,21.3596,59500.0
2013-05-16 15:20:00,42.74,42.75,42.66,42.69,145400.0,21.3546,21.3596,21.3147,21.3296,145400.0
2013-05-16 15:25:00,42.69,42.75,42.69,42.74,63000.0,21.3296,21.3596,21.3296,21.3546,63000.0
2013-05-16 15:30:00,42.75,42.75,42.72,42.73,70200.0,21.3596,21.3596,21.3446,21.3496,70200.0
2013-05-16 15:35:00,42.72,42.72,42.66,42.66,42900.0,21.3446,21.3446,21.3147,21.3147,42900.0
2013-05-16 15:40:00,42.66,42.69,42.66,42.68,95800.0,21.3147,21.3296,21.3147,21.3246,95800.0
2013-05-16 15:45:00,42.69,42.69,42.63,42.64,70400.0,21.3296,21.3296,21.2997,21.3047,70400.0
2013-05-16 15:50:00,42.64,42.7,42.64,42.69,108200.0,21.3047,21.3346,21.3047,21.3296,108200.0
2013-05-16 15:55:00,42.69,42.77,42.68,42.76,272800.0,21.3296,21.3696,21.3246,21.3646,272800.0
2013-05-17 09:30:00,42.82,42.85,42.81,42.84,102900.0,21.3946,21.4096,21.3896,21.4046,102900.0
2013-05-17 09:35:00,42.85,42.88,42.85,42.85,50500.0,21.4096,21.4246,21.4096,21.4096,50500.0
2013-05-17 09:40:00,42.83,42.86,42.79,42.79,46600.0,21.3996,21.4146,21.3796,21.3796,46600.0
2013-05-17 09:45:00,42.78,42.85,42.75,42.83,73600.0,21.3746,21.4096,21.3596,21.3996,73600.0
2013-05-17 09:50:00,42.83,42.9,42.78,42.88,111500.0,21.3996,21.4346,21.3746,21.4246,111500.0
2013-05-17 09:55:00,42.9,42.9,42.83,42.85,37000.0,21.4346,21.4346,21.3996,21.4096,37000.0
2013-05-17 10:00:00,42.86,42.93,42.85,42.85,68100.0,21.4146,21.4496,21.4096,21.4096,68100.0
2013-05-17 10:05:00,42.84,42.87,42.81,42.83,31400.0,21.4046,21.4196,21.3896,21.3996,31400.0
2013-05-17 10:10:00,42.84,42.87,42.82,42.85,41900.0,21.4046,21.4196,21.3946,21.4096,41900.0
2013-05-17 10:15:00,42.85,42.89,42.82,42.87,55800.0,21.4096,21.4296,21.3946,21.4196,55800.0
2013-05-17 10:20:00,42.87,42.91,42.85,42.9,51100.0,21.4196,21.4396,21.4096,21.4346,51100.0
2013-05-17 10:25:00,42.91,42.96,42.88,42.94,50800.0,21.4396,21.4645,21.4246,21.4546,50800.0
2013-05-17 10:30:00,42.94,42.94,42.84,42.86,82700.0,21.4546,21.4546,21.4046,21.4146,82700.0
2013-05-17 10:35:00,42.86,42.92,42.86,42.9,50200.0,21.4146,21.4446,21.4146,21.4346,50200.0
2013-05-17 10:40:00,42.9,42.96,42.9,42.95,39300.0,21.4346,21.4645,21.4346,21.4595,39300.0
2013-05-17 10:45:00,42.95,42.96,42.92,42.94,41300.0,21.4595,21.4645,21.4446,21.4546,41300.0
2013-05-17 10:50:00,42.94,42.96,42.9,42.91,36200.0,21.4546,21.4645,21.4346,21.4396,36200.0
2013-05-17 10:55:00,42.9,42.92,42.8,42.8,41000.0,21.4346,21.4446,21.3846,21.3846,41000.0
2013-05-17 11:00:00,42.81,42.83,42.79,42.79,59300.0,21.3896,21.3996,21.3796,21.3796,59300.0
2013-05-17 11:05:00,42.79,42.79,42.76,42.78,56600.0,21.3796,21.3796,21.3646,21.3746,56600.0
2013-05-17 11:10:00,42.79,42.79,42.75,42.79,35500.0,21.3796,21.3796,21.3596,21.3796,35500.0
2013-05-17 11:15:00,42.78,42.84,42.78,42.83,45400.0,21.3746,21.4046,21.3746,21.3996,45400.0
2013-05-17 11:20:00,42.82,42.84,42.8,42.83,34000.0,21.3946,21.4046,21.3846,21.3996,34000.0
2013-05-17 11:25:00,42.83,42.85,42.78,42.85,75600.0,21.3996,21.4096,21.3746,21.4096,75600.0
2013-05-17 11:30:00,42.84,42.88,42.84,42.86,47300.0,21.4046,21.4246,21.4046,21.4146,47300.0
2013-05-17 11:35:00,42.86,42.89,42.86,42.87,18800.0,21.4146,21.4296,21.4146,21.4196,18800.0
2013-05-17 11:40:00,42.87,42.88,42.85,42.87,27100.0,21.4196,21.4246,21.4096,21.4196,27100.0
2013-05-17 11:45:00,42.87,42.89,42.85,42.87,23300.0,21.4196,21.4296,21.4096,21.4196,23300.0
2013-05-17 11:50:00,42.86,42.87,42.85,42.86,20200.0,21.4146,21.4196,21.4096,21.4146,20200.0
2013-05-17 11:55:00,42.86,42.86,42.84,42.85,25000.0,21.4146,21.4146,21.4046,21.4096,25000.0
2013-05-17 12:00:00,42.86,42.86,42.8,42.82,38200.0,21.4146,21.4146,21.3846,21.3946,38200.0
2013-05-17 12:05:00,42.81,42.82,42.8,42.8,23000.0,21.3896,21.3946,21.3846,21.3846,23000.0
2013-05-17 12:10:00,42.81,42.82,42.8,42.82,17400.0,21.3896,21.3946,21.3846,21.3946,17400.0
2013-05-17 12:15:00,42.83,42.83,42.82,42.83,8800.0,21.3996,21.3996,21.3946,21.3996,8800.0
2013-05-17 12:20:00,42.83,42.83,42.8,42.8,32000.0,21.3996,21.3996,21.3846,21.3846,32000.0
2013-05-17 12:25:00,42.8,42.81,42.78,42.79,22000.0,21.3846,21.3896,21.3746,21.3796,22000.0
2013-05-17 12:30:00,42.79,42.82,42.78,42.82,22800.0,21.3796,21.3946,21.3746,21.3946,22800.0
2013-05-17 12:35:00,42.81,42.82,42.8,42.8,7100.0,21.3896,21.3946,21.3846,21.3846,7100.0
2013-05-17 12:40:00,42.81,42.82,42.8,42.82,9700.0,21.3896,21.3946,21.3846,21.3946,9700.0
2013-05-17 12:45:00,42.82,42.83,42.8,42.8,20100.0,21.3946,21.3996,21.3846,21.3846,20100.0
2013-05-17 12:50:00,42.8,42.83,42.8,42.82,30500.0,21.3846,21.3996,21.3846,21.3946,30500.0
2013-05-17 12:55:00,42.82,42.83,42.8,42.81,13400.0,21.3946,21.3996,21.3846,21.3896,13400.0
2013-05-17 13:00:00,42.82,42.83,42.81,42.83,27600.0,21.3946,21.3996,21.3896,21.3996,27600.0
2013-05-17 13:05:00,42.82,42.84,42.81,42.84,26600.0,21.3946,21.4046,21.3896,21.4046,26600.0
2013-05-17 13:10:00,42.84,42.85,42.82,42.85,19500.0,21.4046,21.4096,21.3946,21.4096,19500.0
2013-05-17 13:15:00,42.85,42.86,42.81,42.81,18600.0,21.4096,21.4146,21.3896,21.3896,18600.0
2013-05-17 13:20:00,42.82,42.83,42.81,42.82,10100.0,21.3946,21.3996,21.3896,21.3946,10100.0
2013-05-17 13:25:00,42.83,42.84,42.83,42.83,21400.0,21.3996,21.4046,21.3996,21.3996,21400.0
2013-05-17 13:30:00,42.84,42.85,42.82,42.84,13200.0,21.4046,21.4096,21.3946,21.4046,13200.0
2013-05-17 13:35:00,42.84,42.85,42.83,42.85,27900.0,21.4046,21.4096,21.3996,21.4096,27900.0
2013-05-17 13:40:00,42.85,42.85,42.84,42.85,14400.0,21.4096,21.4096,21.4046,21.4096,14400.0
2013-05-17 13:45:00,42.85,42.86,42.84,42.86,18600.0,21.4096,21.4146,21.4046,21.4146,18600.0
2013-05-17 13:50:00,42.86,42.86,42.85,42.85,12800.0,21.4146,21.4146,21.4096,21.4096,12800.0
2013-05-17 13:55:00,42.85,42.86,42.85,42.85,7200.0,21.4096,21.4146,21.4096,21.4096,7200.0
2013-05-17 14:00:00,42.86,42.86,42.83,42.84,18900.0,21.4146,21.4146,21.3996,21.4046,18900.0
2013-05-17 14:05:00,42.83,42.84,42.82,42.83,24300.0,21.3996,21.4046,21.3946,21.3996,24300.0
2013-05-17 14:10:00,42.83,42.87,42.83,42.86,55100.0,21.3996,21.4196,21.3996,21.4146,55100.0
2013-05-17 14:15:00,42.86,42.86,42.83,42.85,25800.0,21.4146,21.4146,21.3996,21.4096,25800.0
2013-05-17 14:20:00,42.85,42.9,42.84,42.9,30300.0,21.4096,21.4346,21.4046,21.4346,30300.0
2013-05-17 14:25:00,42.91,42.94,42.9,42.91,37000.0,21.4396,21.4546,21.4346,21.4396,37000.0
2013-05-17 14:30:00,42.92,42.93,42.91,42.93,17600.0,21.4446,21.4496,21.4396,21.4496,17600.0
2013-05-17 14:35:00,42.93,42.93,42.89,42.9,40100.0,21.4496,21.4496,21.4296,21.4346,40100.0
2013-05-17 14:40:00,42.89,42.9,42.88,42.9,17100.0,21.4296,21.4346,21.4246,21.4346,17100.0
2013-05-17 14:45:00,42.9,42.92,42.9,42.91,74500.0,21.4346,21.4446,21.4346,21.4396,74500.0
2013-05-17 14:50:00,42.92,42.94,42.91,42.91,28400.0,21.4446,21.4546,21.4396,21.4396,28400.0
2013-05-17 14:55:00,42.91,42.96,42.91,42.95,50700.0,21.4396,21.4645,21.4396,21.4595,50700.0
2013-05-17 15:00:00,42.95,42.99,42.95,42.98,69200.0,21.4595,21.4795,21.4595,21.4745,69200.0
2013-05-17 15:05:00,42.98,42.98,42.96,42.97,17100.0,21.4745,21.4745,21.4645,21.4695,17100.0
2013-05-17 15:10:00,42.96,42.99,42.94,42.99,46800.0,21.4645,21.4795,21.4546,21.4795,46800.0
2013-05-17 15:15:00,42.99,43.0,42.98,42.99,27400.0,21.4795,21.4845,21.4745,21.4795,27400.0
2013-05-17 15:20:00,43.0,43.0,42.96,42.99,53300.0,21.4845,21.4845,21.4645,21.4795,53300.0
2013-05-17 15:25:00,42.99,42.99,42.96,42.97,47600.0,21.4795,21.4795,21.4645,21.4695,47600.0
2013-05-17 15:30:00,42.96,42.99,42.96,42.97,38600.0,21.4645,21.4795,21.4645,21.4695,38600.0
2013-05-17 15:35:00,42.97,42.98,42.95,42.96,67200.0,21.4695,21.4745,21.4595,21.4645,67200.0
2013-05-17 15:40:00,42.97,42.97,42.95,42.96,32700.0,21.4695,21.4695,21.4595,21.4645,32700.0
2013-05-17 15:45:00,42.95,42.98,42.95,42.98,72700.0,21.4595,21.4745,21.4595,21.4745,72700.0
2013-05-17 15:50:00,42.98,42.99,42.95,42.95,64800.0,21.4745,21.4795,21.4595,21.4595,64800.0
2013-05-17 15:55:00,42.96,42.97,42.95,42.96,147600.0,21.4645,21.4695,21.4595,21.4645,147600.0
2013-05-20 09:30:00,43.02,43.07,43.0,43.03,106900.0,21.4945,21.5195,21.4845,21.4995,106900.0
2013-05-20 09:35:00,43.03,43.09,43.01,43.07,72400.0,21.4995,21.5295,21.4895,21.5195,72400.0
2013-05-20 09:40:00,43.07,43.1,43.07,43.09,81500.0,21.5195,21.5345,21.5195,21.5295,81500.0
2013-05-20 09:45:00,43.09,43.13,43.09,43.11,55900.0,21.5295,21.5495,21.5295,21.5395,55900.0
2013-05-20 09:50:00,43.11,43.16,43.1,43.16,95700.0,21.5395,21.5645,21.5345,21.5645,95700.0
2013-05-20 09:55:00,43.15,43.19,43.13,43.17,77900.0,21.5595,21.5795,21.5495,21.5695,77900.0
2013-05-20 10:00:00,43.17,43.2,43.16,43.17,63100.0,21.5695,21.5845,21.5645,21.5695,63100.0
2013-05-20 10:05:00,43.18,43.26,43.18,43.23,136300.0,21.5745,21.6144,21.5745,21.5994,136300.0
2013-05-20 10:10:00,43.22,43.25,43.19,43.24,46500.0,21.5945,21.6094,21.5795,21.6044,46500.0
2013-05-20 10:15:00,43.25,43.26,43.23,43.26,45100.0,21.6094,21.6144,21.5994,21.6144,45100.0
2013-05-20 10:20:00,43.25,43.28,43.23,43.26,71800.0,21.6094,21.6244,21.5994,21.6144,71800.0
2013-05-20 10:25:00,43.25,43.26,43.21,43.23,67200.0,21.6094,21.6144,21.5895,21.5994,67200.0
2013-05-20 10:30:00,43.24,43.26,43.22,43.23,36700.0,21.6044,21.6144,21.5945,21.5994,36700.0
2013-05-20 10:35:00,43.24,43.24,43.21,43.22,33700.0,21.6044,21.6044,21.5895,21.5945,33700.0
2013-05-20 10:40:00,43.22,43.22,43.2,43.22,59600.0,21.5945,21.5945,21.5845,21.5945,59600.0
2013-05-20 10:45:00,43.22,43.22,43.17,43.21,136900.0,21.5945,21.5945,21.5695,21.5895,136900.0
2013-05-20 10:50:00,43.21,43.22,43.16,43.18,91600.0,21.5895,21.5945,21.5645,21.5745,91600.0
2013-05-20 10:55:00,43.19,43.2,43.16,43.19,45400.0,21.5795,21.5845,21.5645,21.5795,45400.0
2013-05-20 11:00:00,43.19,43.21,43.18,43.2,51600.0,21.5795,21.5895,21.5745,21.5845,51600.0
2013-05-20 11:05:00,43.2,43.26,43.2,43.26,143200.0,21.5845,21.6144,21.5845,21.6144,143200.0
2013-05-20 11:10:00,43.25,43.27,43.23,43.26,38300.0,21.6094,21.6194,21.5994,21.6144,38300.0
2013-05-20 11:15:00,43.26,43.26,43.25,43.26,39100.0,21.6144,21.6144,21.6094,21.6144,39100.0
2013-05-20 11:20:00,43.26,43.28,43.25,43.25,41000.0,21.6144,21.6244,21.6094,21.6094,41000.0
2013-05-20 11:25:00,43.26,43.28,43.24,43.24,66300.0,21.6144,21.6244,21.6044,21.6044,66300.0
2013-05-20 11:30:00,43.24,43.28,43.24,43.26,65300.0,21.6044,21.6244,21.6044,21.6144,65300.0
2013-05-20 11:35:00,43.26,43.3,43.26,43.3,38600.0,21.6144,21.6344,21.6144,21.6344,38600.0
2013-05-20 11:40:00,43.3,43.33,43.29,43.33,347700.0,21.6344,21.6494,21.6294,21.6494,347700.0
2013-05-20 11:45:00,43.33,43.37,43.32,43.36,87000.0,21.6494,21.6694,21.6444,21.6644,87000.0
2013-05-20 11:50:00,43.37,43.39,43.36,43.39,48900.0,21.6694,21.6794,21.6644,21.6794,48900.0
2013-05-20 11:55:00,43.4,43.41,43.39,43.41,39500.0,21.6844,21.6894,21.6794,21.6894,39500.0
2013-05-20 12:00:00,43.41,43.43,43.39,43.42,59400.0,21.6894,21.6994,21.6794,21.6944,59400.0
2013-05-20 12:05:00,43.42,43.45,43.41,43.43,65200.0,21.6944,21.7094,21.6894,21.6994,65200.0
2013-05-20 12:10:00,43.43,43.46,43.43,43.44,37300.0,21.6994,21.7144,21.6994,21.7044,37300.0
2013-05-20 12:15:00,43.44,43.44,43.37,43.37,177500.0,21.7044,21.7044,21.6694,21.6694,177500.0
2013-05-20 12:20:00,43.38,43.39,43.36,43.37,38100.0,21.6744,21.6794,21.6644,21.6694,38100.0
2013-05-20 12:25:00,43.36,43.4,43.36,43.4,33700.0,21.6644,21.6844,21.6644,21.6844,33700.0
2013-05-20 12:30:00,43.4,43.4,43.38,43.39,22400.0,21.6844,21.6844,21.6744,21.6794,22400.0
2013-05-20 12:35:00,43.38,43.4,43.38,43.39,19500.0,21.6744,21.6844,21.6744,21.6794,19500.0
2013-05-20 12:40:00,43.39,43.4,43.36,43.38,87500.0,21.6794,21.6844,21.6644,21.6744,87500.0
2013-05-20 12:45:00,43.38,43.42,43.38,43.42,38000.0,21.6744,21.6944,21.6744,21.6944,38000.0
2013-05-20 12:50:00,43.42,43.43,43.41,43.43,16900.0,21.6944,21.6994,21.6894,21.6994,16900.0
2013-05-20 12:55:00,43.43,43.44,43.41,43.43,40800.0,21.6994,21.7044,21.6894,21.6994,40800.0
2013-05-20 13:00:00,43.43,43.43,43.4,43.42,33000.0,21.6994,21.6994,21.6844,21.6944,33000.0
2013-05-20 13:05:00,43.42,43.42,43.4,43.41,20100.0,21.6944,21.6944,21.6844,21.6894,20100.0
2013-05-20 13:10:00,43.41,43.44,43.4,43.44,41300.0,21.6894,21.7044,21.6844,21.7044,41300.0
2013-05-20 13:15:00,43.44,43.44,43.4,43.4,41800.0,21.7044,21.7044,21.6844,21.6844,41800.0
2013-05-20 13:20:00,43.4,43.4,43.35,43.35,36100.0,21.6844,21.6844,21.6594,21.6594,36100.0
2013-05-20 13:25:00,43.36,43.4,43.34,43.38,38200.0,21.6644,21.6844,21.6544,21.6744,38200.0
2013-05-20 13:30:00,43.39,43.42,43.38,43.42,28100.0,21.6794,21.6944,21.6744,21.6944,28100.0
2013-05-20 13:35:00,43.41,43.43,43.4,43.42,31000.0,21.6894,21.6994,21.6844,21.6944,31000.0
2013-05-20 13:40:00,43.42,43.42,43.37,43.38,42300.0,21.6944,21.6944,21.6694,21.6744,42300.0
2013-05-20 13:45:00,43.38,43.41,43.37,43.39,37100.0,21.6744,21.6894,21.6694,21.6794,37100.0
2013-05-20 13:50:00,43.39,43.42,43.38,43.41,27000.0,21.6794,21.6944,21.6744,21.6894,27000.0
2013-05-20 13:55:00,43.42,43.44,43.41,43.44,20700.0,21.6944,21.7044,21.6894,21.7044,20700.0
2013-05-20 14:00:00,43.44,43.44,43.4,43.41,33400.0,21.7044,21.7044,21.6844,21.6894,33400.0
2013-05-20 14:05:00,43.41,43.45,43.41,43.45,21500.0,21.6894,21.7094,21.6894,21.7094,21500.0
2013-05-20 14:10:00,43.45,43.47,43.45,43.46,18300.0,21.7094,21.7194,21.7094,21.7144,18300.0
2013-05-20 14:15:00,43.46,43.48,43.46,43.47,25600.0,21.7144,21.7244,21.7144,21.7194,25600.0
2013-05-20 14:20:00,43.48,43.49,43.47,43.49,24900.0,21.7244,21.7294,21.7194,21.7294,24900.0
2013-05-20 14:25:00,43.48,43.5,43.48,43.49,37100.0,21.7244,21.7344,21.7244,21.7294,37100.0
2013-05-20 14:30:00,43.5,43.53,43.49,43.53,39200.0,21.7344,21.7493,21.7294,21.7493,39200.0
2013-05-20 14:35:00,43.53,43.57,43.52,43.57,85700.0,21.7493,21.7693,21.7443,21.7693,85700.0
2013-05-20 14:40:00,43.56,43.57,43.51,43.51,50600.0,21.7643,21.7693,21.7393,21.7393,50600.0
2013-05-20 14:45:00,43.51,43.53,43.49,43.53,25200.0,21.7393,21.7493,21.7294,21.7493,25200.0
2013-05-20 14:50:00,43.52,43.56,43.52,43.56,40400.0,21.7443,21.7643,21.7443,21.7643,40400.0
2013-05-20 14:55:00,43.57,43.57,43.55,43.55,37700.0,21.7693,21.7693,21.7593,21.7593,37700.0
2013-05-20 15:00:00,43.56,43.56,43.53,43.54,31800.0,21.7643,21.7643,21.7493,21.7543,31800.0
2013-05-20 15:05:00,43.53,43.57,43.52,43.56,48800.0,21.7493,21.7693,21.7443,21.7643,48800.0
2013-05-20 15:10:00,43.56,43.57,43.55,43.55,58000.0,21.7643,21.7693,21.7593,21.7593,58000.0
2013-05-20 15:15:00,43.56,43.59,43.55,43.55,106200.0,21.7643,21.7793,21.7593,21.7593,106200.0
2013-05-20 15:20:00,43.54,43.54,43.48,43.48,54900.0,21.7543,21.7543,21.7244,21.7244,54900.0
2013-05-20 15:25:00,43.48,43.52,43.48,43.52,54800.0,21.7244,21.7443,21.7244,21.7443,54800.0
2013-05-20 15:30:00,43.52,43.52,43.46,43.47,86800.0,21.7443,21.7443,21.7144,21.7194,86800.0
2013-05-20 15:35:00,43.47,43.48,43.43,43.43,58000.0,21.7194,21.7244,21.6994,21.6994,58000.0
2013-05-20 15:40:00,43.43,43.44,43.41,43.41,84200.0,21.6994,21.7044,21.6894,21.6894,84200.0
2013-05-20 15:45:00,43.41,43.44,43.41,43.44,168400.0,21.6894,21.7044,21.6894,21.7044,168400.0
2013-05-20 15:50:00,43.44,43.44,43.4,43.41,123900.0,21.7044,21.7044,21.6844,21.6894,123900.0
2013-05-20 15:55:00,43.4,43.43,43.39,43.41,283500.0,21.6844,21.6994,21.6794,21.6894,283500.0
2013-05-21 09:30:00,43.17,43.23,43.17,43.22,134500.0,21.5695,21.5994,21.5695,21.5945,134500.0
2013-05-21 09:35:00,43.22,43.25,43.21,43.23,59200.0,21.5945,21.6094,21.5895,21.5994,59200.0
2013-05-21 09:40:00,43.22,43.31,43.22,43.25,217200.0,21.5945,21.6394,21.5945,21.6094,217200.0
2013-05-21 09:45:00,43.25,43.31,43.25,43.31,51600.0,21.6094,21.6394,21.6094,21.6394,51600.0
2013-05-21 09:50:00,43.31,43.38,43.31,43.34,114000.0,21.6394,21.6744,21.6394,21.6544,114000.0
2013-05-21 09:55:00,43.35,43.39,43.32,43.33,56100.0,21.6594,21.6794,21.6444,21.6494,56100.0
2013-05-21 10:00:00,43.33,43.37,43.29,43.36,72400.0,21.6494,21.6694,21.6294,21.6644,72400.0
2013-05-21 10:05:00,43.35,43.35,43.32,43.32,63400.0,21.6594,21.6594,21.6444,21.6444,63400.0
2013-05-21 10:10:00,43.31,43.38,43.27,43.36,77800.0,21.6394,21.6744,21.6194,21.6644,77800.0
2013-05-21 10:15:00,43.37,43.39,43.35,43.39,47800.0,21.6694,21.6794,21.6594,21.6794,47800.0
2013-05-21 10:20:00,43.39,43.4,43.33,43.33,94200.0,21.6794,21.6844,21.6494,21.6494,94200.0
2013-05-21 10:25:00,43.33,43.38,43.31,43.37,64200.0,21.6494,21.6744,21.6394,21.6694,64200.0
2013-05-21 10:30:00,43.36,43.37,43.26,43.28,40300.0,21.6644,21.6694,21.6144,21.6244,40300.0
2013-05-21 10:35:00,43.28,43.31,43.24,43.3,51600.0,21.6244,21.6394,21.6044,21.6344,51600.0
2013-05-21 10:40:00,43.3,43.31,43.27,43.29,64200.0,21.6344,21.6394,21.6194,21.6294,64200.0
2013-05-21 10:45:00,43.29,43.36,43.28,43.35,56100.0,21.6294,21.6644,21.6244,21.6594,56100.0
2013-05-21 10:50:00,43.35,43.4,43.35,43.36,31100.0,21.6594,21.6844,21.6594,21.6644,31100.0
2013-05-21 10:55:00,43.36,43.44,43.35,43.42,65300.0,21.6644,21.7044,21.6594,21.6944,65300.0
2013-05-21 11:00:00,43.42,43.45,43.4,43.43,44700.0,21.6944,21.7094,21.6844,21.6994,44700.0
2013-05-21 11:05:00,43.43,43.46,43.41,43.44,62100.0,21.6994,21.7144,21.6894,21.7044,62100.0
2013-05-21 11:10:00,43.44,43.46,43.4,43.42,55100.0,21.7044,21.7144,21.6844,21.6944,55100.0
2013-05-21 11:15:00,43.41,43.41,43.39,43.4,54000.0,21.6894,21.6894,21.6794,21.6844,54000.0
2013-05-21 11:20:00,43.4,43.46,43.4,43.44,52300.0,21.6844,21.7144,21.6844,21.7044,52300.0
2013-05-21 11:25:00,43.45,43.48,43.42,43.46,40400.0,21.7094,21.7244,21.6944,21.7144,40400.0
2013-05-21 11:30:00,43.45,43.57,43.45,43.55,215000.0,21.7094,21.7693,21.7094,21.7593,215000.0
2013-05-21 11:35:00,43.55,43.59,43.54,43.57,64900.0,21.7593,21.7793,21.7543,21.7693,64900.0
2013-05-21 11:40:00,43.57,43.58,43.55,43.55,39400.0,21.7693,21.7743,21.7593,21.7593,39400.0
2013-05-21 11:45:00,43.55,43.6,43.55,43.6,85100.0,21.7593,21.7843,21.7593,21.7843,85100.0
2013-05-21 11:50:00,43.59,43.6,43.57,43.58,57800.0,21.7793,21.7843,21.7693,21.7743,57800.0
2013-05-21 11:55:00,43.58,43.6,43.55,43.6,52000.0,21.7743,21.7843,21.7593,21.7843,52000.0
2013-05-21 12:00:00,43.6,43.66,43.6,43.65,39600.0,21.7843,21.8143,21.7843,21.8093,39600.0
2013-05-21 12:05:00,43.66,43.7,43.65,43.69,82900.0,21.8143,21.8343,21.8093,21.8293,82900.0
2013-05-21 12:10:00,43.69,43.7,43.65,43.69,57500.0,21.8293,21.8343,21.8093,21.8293,57500.0
2013-05-21 12:15:00,43.69,43.72,43.69,43.7,53700.0,21.8293,21.8443,21.8293,21.8343,53700.0
2013-05-21 12:20:00,43.71,43.72,43.68,43.72,54000.0,21.8393,21.8443,21.8243,21.8443,54000.0
2013-05-21 12:25:00,43.72,43.75,43.71,43.72,91500.0,21.8443,21.8593,21.8393,21.8443,91500.0
2013-05-21 12:30:00,43.73,43.73,43.69,43.69,28000.0,21.8493,21.8493,21.8293,21.8293,28000.0
2013-05-21 12:35:00,43.7,43.72,43.69,43.7,32700.0,21.8343,21.8443,21.8293,21.8343,32700.0
2013-05-21 12:40:00,43.69,43.76,43.69,43.74,104900.0,21.8293,21.8643,21.8293,21.8543,104900.0
2013-05-21 12:45:00,43.75,43.75,43.7,43.71,31100.0,21.8593,21.8593,21.8343,21.8393,31100.0
2013-05-21 12:50:00,43.7,43.73,43.7,43.7,28800.0,21.8343,21.8493,21.8343,21.8343,28800.0
2013-05-21 12:55:00,43.7,43.73,43.7,43.71,49000.0,21.8343,21.8493,21.8343,21.8393,49000.0
2013-05-21 13:00:00,43.71,43.74,43.69,43.74,23600.0,21.8393,21.8543,21.8293,21.8543,23600.0
2013-05-21 13:05:00,43.74,43.77,43.73,43.73,66100.0,21.8543,21.8693,21.8493,21.8493,66100.0
2013-05-21 13:10:00,43.73,43.74,43.68,43.7,68800.0,21.8493,21.8543,21.8243,21.8343,68800.0
2013-05-21 13:15:00,43.7,43.75,43.7,43.74,29700.0,21.8343,21.8593,21.8343,21.8543,29700.0
2013-05-21 13:20:00,43.75,43.75,43.7,43.71,71700.0,21.8593,21.8593,21.8343,21.8393,71700.0
2013-05-21 13:25:00,43.72,43.75,43.71,43.73,36400.0,21.8443,21.8593,21.8393,21.8493,36400.0
2013-05-21 13:30:00,43.74,43.75,43.73,43.75,24400.0,21.8543,21.8593,21.8493,21.8593,24400.0
2013-05-21 13:35:00,43.75,43.76,43.73,43.75,25600.0,21.8593,21.8643,21.8493,21.8593,25600.0
2013-05-21 13:40:00,43.74,43.76,43.74,43.74,37700.0,21.8543,21.8643,21.8543,21.8543,37700.0
2013-05-21 13:45:00,43.74,43.75,43.73,43.75,17400.0,21.8543,21.8593,21.8493,21.8593,17400.0
2013-05-21 13:50:00,43.75,43.76,43.74,43.75,33300.0,21.8593,21.8643,21.8543,21.8593,33300.0
2013-05-21 13:55:00,43.75,43.77,43.74,43.75,40400.0,21.8593,21.8693,21.8543,21.8593,40400.0
2013-05-21 14:00:00,43.74,43.75,43.72,43.73,38500.0,21.8543,21.8593,21.8443,21.8493,38500.0
2013-05-21 14:05:00,43.73,43.73,43.69,43.72,36800.0,21.8493,21.8493,21.8293,21.8443,36800.0
2013-05-21 14:10:00,43.72,43.75,43.72,43.75,24500.0,21.8443,21.8593,21.8443,21.8593,24500.0
2013-05-21 14:15:00,43.75,43.76,43.73,43.76,43200.0,21.8593,21.8643,21.8493,21.8643,43200.0
2013-05-21 14:20:00,43.75,43.76,43.74,43.75,43100.0,21.8593,21.8643,21.8543,21.8593,43100.0
2013-05-21 14:25:00,43.75,43.76,43.74,43.74,21900.0,21.8593,21.8643,21.8543,21.8543,21900.0
2013-05-21 14:30:00,43.75,43.75,43.71,43.71,24700.0,21.8593,21.8593,21.8393,21.8393,24700.0
2013-05-21 14:35:00,43.71,43.72,43.7,43.72,26300.0,21.8393,21.8443,21.8343,21.8443,26300.0
2013-05-21 14:40:00,43.73,43.73,43.69,43.7,21500.0,21.8493,21.8493,21.8293,21.8343,21500.0
2013-05-21 14:45:00,43.7,43.72,43.68,43.69,105800.0,21.8343,21.8443,21.8243,21.8293,105800.0
2013-05-21 14:50:00,43.69,43.71,43.68,43.71,22100.0,21.8293,21.8393,21.8243,21.8393,22100.0
2013-05-21 14:55:00,43.71,43.72,43.7,43.72,31600.0,21.8393,21.8443,21.8343,21.8443,31600.0
2013-05-21 15:00:00,43.71,43.72,43.69,43.69,33200.0,21.8393,21.8443,21.8293,21.8293,33200.0
2013-05-21 15:05:00,43.7,43.72,43.69,43.72,39700.0,21.8343,21.8443,21.8293,21.8443,39700.0
2013-05-21 15:10:00,43.72,43.74,43.71,43.73,58000.0,21.8443,21.8543,21.8393,21.8493,58000.0
2013-05-21 15:15:00,43.73,43.74,43.71,43.71,34000.0,21.8493,21.8543,21.8393,21.8393,34000.0
2013-05-21 15:20:00,43.72,43.73,43.71,43.73,25800.0,21.8443,21.8493,21.8393,21.8493,25800.0
2013-05-21 15:25:00,43.73,43.73,43.67,43.67,57600.0,21.8493,21.8493,21.8193,21.8193,57600.0
2013-05-21 15:30:00,43.68,43.69,43.67,43.69,39000.0,21.8243,21.8293,21.8193,21.8293,39000.0
2013-05-21 15:35:00,43.69,43.69,43.65,43.68,80600.0,21.8293,21.8293,21.8093,21.8243,80600.0
2013-05-21 15:40:00,43.68,43.68,43.64,43.64,45600.0,21.8243,21.8243,21.8043,21.8043,45600.0
2013-05-21 15:45:00,43.64,43.64,43.57,43.58,76000.0,21.8043,21.8043,21.7693,21.7743,76000.0
2013-05-21 15:50:00,43.58,43.62,43.57,43.61,92400.0,21.7743,21.7943,21.7693,21.7893,92400.0
2013-05-21 15:55:00,43.6,43.61,43.56,43.57,99600.0,21.7843,21.7893,21.7643,21.7693,99600.0
2013-05-22 09:30:00,43.76,43.8,43.7,43.7,156100.0,21.8643,21.8842,21.8343,21.8343,156100.0
2013-05-22 09:35:00,43.7,43.72,43.66,43.71,89100.0,21.8343,21.8443,21.8143,21.8393,89100.0
2013-05-22 09:40:00,43.71,43.74,43.68,43.74,57800.0,21.8393,21.8543,21.8243,21.8543,57800.0
2013-05-22 09:45:00,43.74,43.74,43.69,43.71,75700.0,21.8543,21.8543,21.8293,21.8393,75700.0
2013-05-22 09:50:00,43.7,43.77,43.69,43.76,122800.0,21.8343,21.8693,21.8293,21.8643,122800.0
2013-05-22 09:55:00,43.76,43.8,43.72,43.79,100600.0,21.8643,21.8842,21.8443,21.8792,100600.0
2013-05-22 10:00:00,43.79,43.9,43.78,43.9,281300.0,21.8792,21.9342,21.8743,21.9342,281300.0
2013-05-22 10:05:00,43.89,44.0,43.88,43.99,105700.0,21.9292,21.9842,21.9242,21.9792,105700.0
2013-05-22 10:10:00,44.0,44.02,43.97,44.01,134900.0,21.9842,21.9942,21.9692,21.9892,134900.0
2013-05-22 10:15:00,44.01,44.03,43.91,43.92,60400.0,21.9892,21.9992,21.9392,21.9442,60400.0
2013-05-22 10:20:00,43.91,44.01,43.9,43.97,84500.0,21.9392,21.9892,21.9342,21.9692,84500.0
2013-05-22 10:25:00,43.97,43.98,43.9,43.95,66100.0,21.9692,21.9742,21.9342,21.9592,66100.0
2013-05-22 10:30:00,43.95,43.96,43.74,43.74,105000.0,21.9592,21.9642,21.8543,21.8543,105000.0
2013-05-22 10:35:00,43.74,43.74,43.65,43.68,133100.0,21.8543,21.8543,21.8093,21.8243,133100.0
2013-05-22 10:40:00,43.67,43.85,43.65,43.85,77300.0,21.8193,21.9092,21.8093,21.9092,77300.0
2013-05-22 10:45:00,43.86,43.86,43.77,43.8,69000.0,21.9142,21.9142,21.8693,21.8842,69000.0
2013-05-22 10:50:00,43.8,43.83,43.71,43.71,70400.0,21.8842,21.8992,21.8393,21.8393,70400.0
2013-05-22 10:55:00,43.71,43.71,43.64,43.66,83500.0,21.8393,21.8393,21.8043,21.8143,83500.0
2013-05-22 11:00:00,43.64,43.7,43.61,43.68,75800.0,21.8043,21.8343,21.7893,21.8243,75800.0
2013-05-22 11:05:00,43.68,43.73,43.67,43.68,35900.0,21.8243,21.8493,21.8193,21.8243,35900.0
2013-05-22 11:10:00,43.7,43.76,43.68,43.73,46500.0,21.8343,21.8643,21.8243,21.8493,46500.0
2013-05-22 11:15:00,43.74,43.74,43.69,43.7,51800.0,21.8543,21.8543,21.8293,21.8343,51800.0
2013-05-22 11:20:00,43.69,43.74,43.67,43.7,32100.0,21.8293,21.8543,21.8193,21.8343,32100.0
2013-05-22 11:25:00,43.71,43.71,43.63,43.7,53000.0,21.8393,21.8393,21.7993,21.8343,53000.0
2013-05-22 11:30:00,43.7,43.78,43.7,43.73,102900.0,21.8343,21.8743,21.8343,21.8493,102900.0
2013-05-22 11:35:00,43.73,43.75,43.71,43.71,50500.0,21.8493,21.8593,21.8393,21.8393,50500.0
2013-05-22 11:40:00,43.71,43.76,43.71,43.76,13900.0,21.8393,21.8643,21.8393,21.8643,13900.0
2013-05-22 11:45:00,43.76,43.82,43.76,43.82,57700.0,21.8643,21.8942,21.8643,21.8942,57700.0
2013-05-22 11:50:00,43.82,43.83,43.74,43.75,58200.0,21.8942,21.8992,21.8543,21.8593,58200.0
2013-05-22 11:55:00,43.75,43.77,43.73,43.73,29500.0,21.8593,21.8693,21.8493,21.8493,29500.0
2013-05-22 12:00:00,43.72,43.75,43.72,43.75,44300.0,21.8443,21.8593,21.8443,21.8593,44300.0
2013-05-22 12:05:00,43.75,43.76,43.74,43.74,25300.0,21.8593,21.8643,21.8543,21.8543,25300.0
2013-05-22 12:10:00,43.74,43.74,43.68,43.71,36900.0,21.8543,21.8543,21.8243,21.8393,36900.0
2013-05-22 12:15:00,43.72,43.75,43.71,43.74,36800.0,21.8443,21.8593,21.8393,21.8543,36800.0
2013-05-22 12:20:00,43.73,43.78,43.73,43.77,27300.0,21.8493,21.8743,21.8493,21.8693,27300.0
2013-05-22 12:25:00,43.76,43.76,43.71,43.72,34400.0,21.8643,21.8643,21.8393,21.8443,34400.0
2013-05-22 12:30:00,43.72,43.72,43.66,43.68,29100.0,21.8443,21.8443,21.8143,21.8243,29100.0
2013-05-22 12:35:00,43.67,43.71,43.67,43.71,31900.0,21.8193,21.8393,21.8193,21.8393,31900.0
2013-05-22 12:40:00,43.7,43.73,43.7,43.73,38400.0,21.8343,21.8493,21.8343,21.8493,38400.0
2013-05-22 12:45:00,43.73,43.75,43.72,43.73,30000.0,21.8493,21.8593,21.8443,21.8493,30000.0
2013-05-22 12:50:00,43.72,43.74,43.72,43.74,16900.0,21.8443,21.8543,21.8443,21.8543,16900.0
2013-05-22 12:55:00,43.74,43.78,43.74,43.78,28500.0,21.8543,21.8743,21.8543,21.8743,28500.0
2013-05-22 13:00:00,43.79,43.79,43.75,43.75,17900.0,21.8792,21.8792,21.8593,21.8593,17900.0
2013-05-22 13:05:00,43.75,43.75,43.72,43.73,22400.0,21.8593,21.8593,21.8443,21.8493,22400.0
2013-05-22 13:10:00,43.74,43.75,43.72,43.74,22800.0,21.8543,21.8593,21.8443,21.8543,22800.0
2013-05-22 13:15:00,43.74,43.74,43.71,43.72,15900.0,21.8543,21.8543,21.8393,21.8443,15900.0
2013-05-22 13:20:00,43.73,43.73,43.7,43.72,16900.0,21.8493,21.8493,21.8343,21.8443,16900.0
2013-05-22 13:25:00,43.71,43.72,43.67,43.67,11700.0,21.8393,21.8443,21.8193,21.8193,11700.0
2013-05-22 13:30:00,43.67,43.67,43.63,43.64,58900.0,21.8193,21.8193,21.7993,21.8043,58900.0
2013-05-22 13:35:00,43.64,43.65,43.6,43.6,25200.0,21.8043,21.8093,21.7843,21.7843,25200.0
2013-05-22 13:40:00,43.61,43.61,43.51,43.51,62700.0,21.7893,21.7893,21.7393,21.7393,62700.0
2013-05-22 13:45:00,43.52,43.54,43.46,43.53,87100.0,21.7443,21.7543,21.7144,21.7493,87100.0
2013-05-22 13:50:00,43.54,43.58,43.53,43.55,42800.0,21.7543,21.7743,21.7493,21.7593,42800.0
2013-05-22 13:55:00,43.55,43.6,43.54,43.59,39700.0,21.7593,21.7843,21.7543,21.7793,39700.0
2013-05-22 14:00:00,43.58,43.61,43.43,43.43,70100.0,21.7743,21.7893,21.6994,21.6994,70100.0
2013-05-22 14:05:00,43.43,43.48,43.38,43.43,84700.0,21.6994,21.7244,21.6744,21.6994,84700.0
2013-05-22 14:10:00,43.43,43.45,43.36,43.42,47700.0,21.6994,21.7094,21.6644,21.6944,47700.0
2013-05-22 14:15:00,43.43,43.45,43.4,43.42,53300.0,21.6994,21.7094,21.6844,21.6944,53300.0
2013-05-22 14:20:00,43.43,43.43,43.37,43.38,45500.0,21.6994,21.6994,21.6694,21.6744,45500.0
2013-05-22 14:25:00,43.38,43.39,43.36,43.38,28200.0,21.6744,21.6794,21.6644,21.6744,28200.0
2013-05-22 14:30:00,43.37,43.39,43.34,43.37,30400.0,21.6694,21.6794,21.6544,21.6694,30400.0
2013-05-22 14:35:00,43.36,43.36,43.27,43.28,37400.0,21.6644,21.6644,21.6194,21.6244,37400.0
2013-05-22 14:40:00,43.29,43.32,43.28,43.3,37600.0,21.6294,21.6444,21.6244,21.6344,37600.0
2013-05-22 14:45:00,43.31,43.4,43.29,43.4,25900.0,21.6394,21.6844,21.6294,21.6844,25900.0
2013-05-22 14:50:00,43.39,43.4,43.35,43.4,17800.0,21.6794,21.6844,21.6594,21.6844,17800.0
2013-05-22 14:55:00,43.4,43.42,43.4,43.42,19500.0,21.6844,21.6944,21.6844,21.6944,19500.0
2013-05-22 15:00:00,43.41,43.42,43.35,43.35,32300.0,21.6894,21.6944,21.6594,21.6594,32300.0
2013-05-22 15:05:00,43.34,43.34,43.3,43.3,57100.0,21.6544,21.6544,21.6344,21.6344,57100.0
2013-05-22 15:10:00,43.3,43.37,43.3,43.32,49000.0,21.6344,21.6694,21.6344,21.6444,49000.0
2013-05-22 15:15:00,43.31,43.31,43.28,43.29,49800.0,21.6394,21.6394,21.6244,21.6294,49800.0
2013-05-22 15:20:00,43.29,43.3,43.26,43.27,62900.0,21.6294,21.6344,21.6144,21.6194,62900.0
2013-05-22 15:25:00,43.28,43.3,43.25,43.25,49500.0,21.6244,21.6344,21.6094,21.6094,49500.0
2013-05-22 15:30:00,43.25,43.27,43.21,43.26,48200.0,21.6094,21.6194,21.5895,21.6144,48200.0
2013-05-22 15:35:00,43.26,43.29,43.23,43.24,49000.0,21.6144,21.6294,21.5994,21.6044,49000.0
2013-05-22 15:40:00,43.24,43.33,43.24,43.31,104200.0,21.6044,21.6494,21.6044,21.6394,104200.0
2013-05-22 15:45:00,43.31,43.31,43.26,43.26,106800.0,21.6394,21.6394,21.6144,21.6144,106800.0
2013-05-22 15:50:00,43.26,43.33,43.26,43.33,116800.0,21.6144,21.6494,21.6144,21.6494,116800.0
2013-05-22 15:55:00,43.32,43.33,43.3,43.31,149600.0,21.6444,21.6494,21.6344,21.6394,149600.0
2013-05-23 09:30:00,43.23,43.28,43.2,43.25,123900.0,21.5994,21.6244,21.5845,21.6094,123900.0
2013-05-23 09:35:00,43.25,43.27,43.16,43.16,118900.0,21.6094,21.6194,21.5645,21.5645,118900.0
2013-05-23 09:40:00,43.16,43.19,43.05,43.07,130600.0,21.5645,21.5795,21.5095,21.5195,130600.0
2013-05-23 09:45:00,43.07,43.11,43.05,43.07,94700.0,21.5195,21.5395,21.5095,21.5195,94700.0
2013-05-23 09:50:00,43.07,43.08,43.01,43.03,93300.0,21.5195,21.5245,21.4895,21.4995,93300.0
2013-05-23 09:55:00,43.02,43.04,43.01,43.04,51000.0,21.4945,21.5045,21.4895,21.5045,51000.0
2013-05-23 10:00:00,43.04,43.05,42.96,43.02,125500.0,21.5045,21.5095,21.4645,21.4945,125500.0
2013-05-23 10:05:00,43.02,43.1,43.01,43.08,68000.0,21.4945,21.5345,21.4895,21.5245,68000.0
2013-05-23 10:10:00,43.09,43.17,43.07,43.08,117600.0,21.5295,21.5695,21.5195,21.5245,117600.0
2013-05-23 10:15:00,43.08,43.13,43.08,43.1,125200.0,21.5245,21.5495,21.5245,21.5345,125200.0
2013-05-23 10:20:00,43.09,43.12,43.04,43.06,135300.0,21.5295,21.5445,21.5045,21.5145,135300.0
2013-05-23 10:25:00,43.06,43.09,43.04,43.05,61200.0,21.5145,21.5295,21.5045,21.5095,61200.0
2013-05-23 10:30:00,43.05,43.08,43.04,43.07,20500.0,21.5095,21.5245,21.5045,21.5195,20500.0
2013-05-23 10:35:00,43.07,43.09,43.03,43.04,74300.0,21.5195,21.5295,21.4995,21.5045,74300.0
2013-05-23 10:40:00,43.04,43.07,43.02,43.05,29600.0,21.5045,21.5195,21.4945,21.5095,29600.0
2013-05-23 10:45:00,43.04,43.12,43.02,43.12,132400.0,21.5045,21.5445,21.4945,21.5445,132400.0
2013-05-23 10:50:00,43.11,43.16,43.1,43.15,71800.0,21.5395,21.5645,21.5345,21.5595,71800.0
2013-05-23 10:55:00,43.15,43.16,43.14,43.15,57400.0,21.5595,21.5645,21.5545,21.5595,57400.0
2013-05-23 11:00:00,43.15,43.22,43.15,43.19,49800.0,21.5595,21.5945,21.5595,21.5795,49800.0
2013-05-23 11:05:00,43.2,43.27,43.2,43.26,74300.0,21.5845,21.6194,21.5845,21.6144,74300.0
2013-05-23 11:10:00,43.26,43.35,43.25,43.34,81000.0,21.6144,21.6594,21.6094,21.6544,81000.0
2013-05-23 11:15:00,43.35,43.38,43.33,43.36,67400.0,21.6594,21.6744,21.6494,21.6644,67400.0
2013-05-23 11:20:00,43.37,43.41,43.36,43.41,39400.0,21.6694,21.6894,21.6644,21.6894,39400.0
2013-05-23 11:25:00,43.41,43.45,43.38,43.38,85500.0,21.6894,21.7094,21.6744,21.6744,85500.0
2013-05-23 11:30:00,43.39,43.4,43.31,43.33,105100.0,21.6794,21.6844,21.6394,21.6494,105100.0
2013-05-23 11:35:00,43.33,43.36,43.29,43.36,46400.0,21.6494,21.6644,21.6294,21.6644,46400.0
2013-05-23 11:40:00,43.35,43.36,43.31,43.32,132300.0,21.6594,21.6644,21.6394,21.6444,132300.0
2013-05-23 11:45:00,43.32,43.39,43.31,43.38,33700.0,21.6444,21.6794,21.6394,21.6744,33700.0
2013-05-23 11:50:00,43.38,43.4,43.37,43.39,48500.0,21.6744,21.6844,21.6694,21.6794,48500.0
2013-05-23 11:55:00,43.39,43.43,43.39,43.43,26700.0,21.6794,21.6994,21.6794,21.6994,26700.0
2013-05-23 12:00:00,43.44,43.47,43.43,43.43,28100.0,21.7044,21.7194,21.6994,21.6994,28100.0
2013-05-23 12:05:00,43.44,43.49,43.43,43.46,27800.0,21.7044,21.7294,21.6994,21.7144,27800.0
2013-05-23 12:10:00,43.46,43.49,43.46,43.49,15900.0,21.7144,21.7294,21.7144,21.7294,15900.0
2013-05-23 12:15:00,43.48,43.49,43.48,43.49,16700.0,21.7244,21.7294,21.7244,21.7294,16700.0
2013-05-23 12:20:00,43.49,43.5,43.46,43.46,31200.0,21.7294,21.7344,21.7144,21.7144,31200.0
2013-05-23 12:25:00,43.46,43.48,43.43,43.43,20200.0,21.7144,21.7244,21.6994,21.6994,20200.0
2013-05-23 12:30:00,43.42,43.43,43.4,43.42,31700.0,21.6944,21.6994,21.6844,21.6944,31700.0
2013-05-23 12:35:00,43.41,43.42,43.37,43.38,32700.0,21.6894,21.6944,21.6694,21.6744,32700.0
2013-05-23 12:40:00,43.37,43.4,43.37,43.4,21700.0,21.6694,21.6844,21.6694,21.6844,21700.0
2013-05-23 12:45:00,43.4,43.42,43.39,43.42,14100.0,21.6844,21.6944,21.6794,21.6944,14100.0
2013-05-23 12:50:00,43.41,43.44,43.41,43.44,19400.0,21.6894,21.7044,21.6894,21.7044,19400.0
2013-05-23 12:55:00,43.44,43.46,43.41,43.41,33700.0,21.7044,21.7144,21.6894,21.6894,33700.0
2013-05-23 13:00:00,43.41,43.42,43.41,43.41,6400.0,21.6894,21.6944,21.6894,21.6894,6400.0
2013-05-23 13:05:00,43.41,43.42,43.4,43.4,14200.0,21.6894,21.6944,21.6844,21.6844,14200.0
2013-05-23 13:10:00,43.4,43.45,43.4,43.45,24600.0,21.6844,21.7094,21.6844,21.7094,24600.0
2013-05-23 13:15:00,43.45,43.46,43.44,43.44,17800.0,21.7094,21.7144,21.7044,21.7044,17800.0
2013-05-23 13:20:00,43.44,43.45,43.41,43.42,23800.0,21.7044,21.7094,21.6894,21.6944,23800.0
2013-05-23 13:25:00,43.42,43.43,43.39,43.41,38800.0,21.6944,21.6994,21.6794,21.6894,38800.0
2013-05-23 13:30:00,43.41,43.43,43.4,43.43,15600.0,21.6894,21.6994,21.6844,21.6994,15600.0
2013-05-23 13:35:00,43.43,43.45,43.43,43.44,33600.0,21.6994,21.7094,21.6994,21.7044,33600.0
2013-05-23 13:40:00,43.44,43.44,43.38,43.4,40900.0,21.7044,21.7044,21.6744,21.6844,40900.0
2013-05-23 13:45:00,43.4,43.41,43.36,43.4,41900.0,21.6844,21.6894,21.6644,21.6844,41900.0
2013-05-23 13:50:00,43.4,43.41,43.4,43.41,7000.0,21.6844,21.6894,21.6844,21.6894,7000.0
2013-05-23 13:55:00,43.41,43.46,43.4,43.46,45700.0,21.6894,21.7144,21.6844,21.7144,45700.0
2013-05-23 14:00:00,43.47,43.5,43.43,43.49,103400.0,21.7194,21.7344,21.6994,21.7294,103400.0
2013-05-23 14:05:00,43.49,43.53,43.48,43.52,43900.0,21.7294,21.7493,21.7244,21.7443,43900.0
2013-05-23 14:10:00,43.53,43.54,43.51,43.53,39500.0,21.7493,21.7543,21.7393,21.7493,39500.0
2013-05-23 14:15:00,43.53,43.54,43.5,43.51,21100.0,21.7493,21.7543,21.7344,21.7393,21100.0
2013-05-23 14:20:00,43.51,43.52,43.5,43.52,16800.0,21.7393,21.7443,21.7344,21.7443,16800.0
2013-05-23 14:25:00,43.52,43.52,43.5,43.5,27600.0,21.7443,21.7443,21.7344,21.7344,27600.0
2013-05-23 14:30:00,43.51,43.51,43.48,43.48,80900.0,21.7393,21.7393,21.7244,21.7244,80900.0
2013-05-23 14:35:00,43.49,43.51,43.49,43.51,69900.0,21.7294,21.7393,21.7294,21.7393,69900.0
2013-05-23 14:40:00,43.5,43.56,43.5,43.56,20400.0,21.7344,21.7643,21.7344,21.7643,20400.0
2013-05-23 14:45:00,43.56,43.6,43.55,43.59,65800.0,21.7643,21.7843,21.7593,21.7793,65800.0
2013-05-23 14:50:00,43.59,43.63,43.57,43.6,54600.0,21.7793,21.7993,21.7693,21.7843,54600.0
2013-05-23 14:55:00,43.61,43.62,43.56,43.58,59700.0,21.7893,21.7943,21.7643,21.7743,59700.0
2013-05-23 15:00:00,43.59,43.62,43.58,43.58,40500.0,21.7793,21.7943,21.7743,21.7743,40500.0
2013-05-23 15:05:00,43.58,43.6,43.57,43.59,56900.0,21.7743,21.7843,21.7693,21.7793,56900.0
2013-05-23 15:10:00,43.59,43.63,43.58,43.63,46300.0,21.7793,21.7993,21.7743,21.7993,46300.0
2013-05-23 15:15:00,43.63,43.69,43.62,43.62,152100.0,21.7993,21.8293,21.7943,21.7943,152100.0
2013-05-23 15:20:00,43.61,43.63,43.58,43.58,41700.0,21.7893,21.7993,21.7743,21.7743,41700.0
2013-05-23 15:25:00,43.58,43.62,43.58,43.62,42700.0,21.7743,21.7943,21.7743,21.7943,42700.0
2013-05-23 15:30:00,43.62,43.64,43.61,43.64,70500.0,21.7943,21.8043,21.7893,21.8043,70500.0
2013-05-23 15:35:00,43.63,43.66,43.61,43.61,89500.0,21.7993,21.8143,21.7893,21.7893,89500.0
2013-05-23 15:40:00,43.61,43.63,43.61,43.61,50600.0,21.7893,21.7993,21.7893,21.7893,50600.0
2013-05-23 15:45:00,43.61,43.61,43.57,43.57,94300.0,21.7893,21.7893,21.7693,21.7693,94300.0
2013-05-23 15:50:00,43.58,43.62,43.55,43.62,287800.0,21.7743,21.7943,21.7593,21.7943,287800.0
2013-05-23 15:55:00,43.61,43.74,43.61,43.74,576000.0,21.7893,21.8543,21.7893,21.8543,576000.0
2013-05-24 09:30:00,43.37,43.42,43.36,43.4,256700.0,21.6694,21.6944,21.6644,21.6844,256700.0
2013-05-24 09:35:00,43.4,43.4,43.32,43.33,77300.0,21.6844,21.6844,21.6444,21.6494,77300.0
2013-05-24 09:40:00,43.34,43.37,43.28,43.31,116200.0,21.6544,21.6694,21.6244,21.6394,116200.0
2013-05-24 09:45:00,43.3,43.4,43.28,43.36,106900.0,21.6344,21.6844,21.6244,21.6644,106900.0
2013-05-24 09:50:00,43.37,43.38,43.29,43.32,98300.0,21.6694,21.6744,21.6294,21.6444,98300.0
2013-05-24 09:55:00,43.32,43.4,43.29,43.39,121100.0,21.6444,21.6844,21.6294,21.6794,121100.0
2013-05-24 10:00:00,43.39,43.39,43.29,43.3,115500.0,21.6794,21.6794,21.6294,21.6344,115500.0
2013-05-24 10:05:00,43.3,43.31,43.26,43.31,76400.0,21.6344,21.6394,21.6144,21.6394,76400.0
2013-05-24 10:10:00,43.31,43.31,43.25,43.3,60900.0,21.6394,21.6394,21.6094,21.6344,60900.0
2013-05-24 10:15:00,43.3,43.32,43.26,43.32,92200.0,21.6344,21.6444,21.6144,21.6444,92200.0
2013-05-24 10:20:00,43.32,43.37,43.29,43.31,78600.0,21.6444,21.6694,21.6294,21.6394,78600.0
2013-05-24 10:25:00,43.3,43.37,43.3,43.34,67300.0,21.6344,21.6694,21.6344,21.6544,67300.0
2013-05-24 10:30:00,43.34,43.38,43.33,43.37,160100.0,21.6544,21.6744,21.6494,21.6694,160100.0
2013-05-24 10:35:00,43.37,43.45,43.35,43.45,56600.0,21.6694,21.7094,21.6594,21.7094,56600.0
2013-05-24 10:40:00,43.45,43.45,43.35,43.36,43000.0,21.7094,21.7094,21.6594,21.6644,43000.0
2013-05-24 10:45:00,43.36,43.37,43.3,43.33,41400.0,21.6644,21.6694,21.6344,21.6494,41400.0
2013-05-24 10:50:00,43.34,43.4,43.32,43.39,52400.0,21.6544,21.6844,21.6444,21.6794,52400.0
2013-05-24 10:55:00,43.39,43.45,43.37,43.45,55100.0,21.6794,21.7094,21.6694,21.7094,55100.0
2013-05-24 11:00:00,43.44,43.45,43.37,43.41,58900.0,21.7044,21.7094,21.6694,21.6894,58900.0
2013-05-24 11:05:00,43.41,43.41,43.38,43.4,37500.0,21.6894,21.6894,21.6744,21.6844,37500.0
2013-05-24 11:10:00,43.4,43.42,43.36,43.41,77200.0,21.6844,21.6944,21.6644,21.6894,77200.0
2013-05-24 11:15:00,43.41,43.43,43.36,43.36,39900.0,21.6894,21.6994,21.6644,21.6644,39900.0
2013-05-24 11:20:00,43.37,43.38,43.33,43.35,98800.0,21.6694,21.6744,21.6494,21.6594,98800.0
2013-05-24 11:25:00,43.35,43.4,43.34,43.34,160900.0,21.6594,21.6844,21.6544,21.6544,160900.0
2013-05-24 11:30:00,43.35,43.35,43.3,43.31,81000.0,21.6594,21.6594,21.6344,21.6394,81000.0
2013-05-24 11:35:00,43.32,43.36,43.31,43.36,60200.0,21.6444,21.6644,21.6394,21.6644,60200.0
2013-05-24 11:40:00,43.36,43.39,43.36,43.37,14700.0,21.6644,21.6794,21.6644,21.6694,14700.0
2013-05-24 11:45:00,43.38,43.38,43.36,43.37,28700.0,21.6744,21.6744,21.6644,21.6694,28700.0
2013-05-24 11:50:00,43.38,43.38,43.35,43.36,18700.0,21.6744,21.6744,21.6594,21.6644,18700.0
2013-05-24 11:55:00,43.37,43.37,43.36,43.37,29100.0,21.6694,21.6694,21.6644,21.6694,29100.0
2013-05-24 12:00:00,43.37,43.37,43.35,43.36,17100.0,21.6694,21.6694,21.6594,21.6644,17100.0
2013-05-24 12:05:00,43.36,43.38,43.35,43.38,25000.0,21.6644,21.6744,21.6594,21.6744,25000.0
2013-05-24 12:10:00,43.37,43.38,43.36,43.37,25400.0,21.6694,21.6744,21.6644,21.6694,25400.0
2013-05-24 12:15:00,43.38,43.38,43.37,43.37,20200.0,21.6744,21.6744,21.6694,21.6694,20200.0
2013-05-24 12:20:00,43.37,43.38,43.37,43.37,31100.0,21.6694,21.6744,21.6694,21.6694,31100.0
2013-05-24 12:25:00,43.37,43.38,43.37,43.37,25300.0,21.6694,21.6744,21.6694,21.6694,25300.0
2013-05-24 12:30:00,43.37,43.38,43.37,43.37,33800.0,21.6694,21.6744,21.6694,21.6694,33800.0
2013-05-24 12:35:00,43.37,43.38,43.37,43.37,20800.0,21.6694,21.6744,21.6694,21.6694,20800.0
2013-05-24 12:40:00,43.37,43.38,43.37,43.38,16500.0,21.6694,21.6744,21.6694,21.6744,16500.0
2013-05-24 12:45:00,43.38,43.38,43.35,43.37,39600.0,21.6744,21.6744,21.6594,21.6694,39600.0
2013-05-24 12:50:00,43.37,43.38,43.36,43.37,36400.0,21.6694,21.6744,21.6644,21.6694,36400.0
2013-05-24 12:55:00,43.38,43.38,43.37,43.38,17400.0,21.6744,21.6744,21.6694,21.6744,17400.0
2013-05-24 13:00:00,43.38,43.38,43.37,43.38,55200.0,21.6744,21.6744,21.6694,21.6744,55200.0
2013-05-24 13:05:00,43.37,43.4,43.37,43.39,38400.0,21.6694,21.6844,21.6694,21.6794,38400.0
2013-05-24 13:10:00,43.39,43.41,43.39,43.4,23600.0,21.6794,21.6894,21.6794,21.6844,23600.0
2013-05-24 13:15:00,43.41,43.42,43.4,43.42,13700.0,21.6894,21.6944,21.6844,21.6944,13700.0
2013-05-24 13:20:00,43.42,43.43,43.41,43.42,61900.0,21.6944,21.6994,21.6894,21.6944,61900.0
2013-05-24 13:25:00,43.41,43.45,43.41,43.45,39400.0,21.6894,21.7094,21.6894,21.7094,39400.0
2013-05-24 13:30:00,43.45,43.47,43.44,43.46,27400.0,21.7094,21.7194,21.7044,21.7144,27400.0
2013-05-24 13:35:00,43.47,43.47,43.44,43.44,13500.0,21.7194,21.7194,21.7044,21.7044,13500.0
2013-05-24 13:40:00,43.44,43.46,43.44,43.46,52400.0,21.7044,21.7144,21.7044,21.7144,52400.0
2013-05-24 13:45:00,43.45,43.47,43.45,43.47,16100.0,21.7094,21.7194,21.7094,21.7194,16100.0
2013-05-24 13:50:00,43.47,43.48,43.46,43.48,22100.0,21.7194,21.7244,21.7144,21.7244,22100.0
2013-05-24 13:55:00,43.47,43.5,43.47,43.5,31800.0,21.7194,21.7344,21.7194,21.7344,31800.0
2013-05-24 14:00:00,43.5,43.5,43.44,43.45,33800.0,21.7344,21.7344,21.7044,21.7094,33800.0
2013-05-24 14:05:00,43.46,43.48,43.46,43.48,12600.0,21.7144,21.7244,21.7144,21.7244,12600.0
2013-05-24 14:10:00,43.48,43.48,43.45,43.45,18800.0,21.7244,21.7244,21.7094,21.7094,18800.0
2013-05-24 14:15:00,43.45,43.51,43.45,43.5,31400.0,21.7094,21.7393,21.7094,21.7344,31400.0
2013-05-24 14:20:00,43.5,43.51,43.48,43.48,25100.0,21.7344,21.7393,21.7244,21.7244,25100.0
2013-05-24 14:25:00,43.49,43.49,43.48,43.48,9400.0,21.7294,21.7294,21.7244,21.7244,9400.0
2013-05-24 14:30:00,43.49,43.5,43.47,43.48,49300.0,21.7294,21.7344,21.7194,21.7244,49300.0
2013-05-24 14:35:00,43.47,43.48,43.43,43.45,163300.0,21.7194,21.7244,21.6994,21.7094,163300.0
2013-05-24 14:40:00,43.44,43.47,43.44,43.47,38900.0,21.7044,21.7194,21.7044,21.7194,38900.0
2013-05-24 14:45:00,43.48,43.53,43.48,43.52,69100.0,21.7244,21.7493,21.7244,21.7443,69100.0
2013-05-24 14:50:00,43.51,43.52,43.5,43.51,9600.0,21.7393,21.7443,21.7344,21.7393,9600.0
2013-05-24 14:55:00,43.51,43.51,43.49,43.49,30700.0,21.7393,21.7393,21.7294,21.7294,30700.0
2013-05-24 15:00:00,43.5,43.5,43.49,43.49,9800.0,21.7344,21.7344,21.7294,21.7294,9800.0
2013-05-24 15:05:00,43.49,43.52,43.49,43.52,29400.0,21.7294,21.7443,21.7294,21.7443,29400.0
2013-05-24 15:10:00,43.52,43.52,43.51,43.51,29000.0,21.7443,21.7443,21.7393,21.7393,29000.0
2013-05-24 15:15:00,43.51,43.52,43.51,43.51,18800.0,21.7393,21.7443,21.7393,21.7393,18800.0
2013-05-24 15:20:00,43.51,43.54,43.51,43.54,32700.0,21.7393,21.7543,21.7393,21.7543,32700.0
2013-05-24 15:25:00,43.53,43.54,43.51,43.51,29300.0,21.7493,21.7543,21.7393,21.7393,29300.0
2013-05-24 15:30:00,43.52,43.52,43.48,43.49,17100.0,21.7443,21.7443,21.7244,21.7294,17100.0
2013-05-24 15:35:00,43.49,43.49,43.46,43.46,20800.0,21.7294,21.7294,21.7144,21.7144,20800.0
2013-05-24 15:40:00,43.46,43.46,43.44,43.44,18600.0,21.7144,21.7144,21.7044,21.7044,18600.0
2013-05-24 15:45:00,43.44,43.45,43.43,43.45,55600.0,21.7044,21.7094,21.6994,21.7094,55600.0
2013-05-24 15:50:00,43.44,43.45,43.43,43.44,50200.0,21.7044,21.7094,21.6994,21.7044,50200.0
2013-05-24 15:55:00,43.44,43.52,43.43,43.51,125700.0,21.7044,21.7443,21.6994,21.7393,125700.0
2013-05-28 09:30:00,43.94,43.98,43.9,43.92,236000.0,21.9542,21.9742,21.9342,21.9442,236000.0
2013-05-28 09:35:00,43.92,43.92,43.82,43.82,69100.0,21.9442,21.9442,21.8942,21.8942,69100.0
2013-05-28 09:40:00,43.83,43.86,43.82,43.85,66900.0,21.8992,21.9142,21.8942,21.9092,66900.0
2013-05-28 09:45:00,43.86,43.93,43.86,43.87,86500.0,21.9142,21.9492,21.9142,21.9192,86500.0
2013-05-28 09:50:00,43.88,43.9,43.84,43.84,47200.0,21.9242,21.9342,21.9042,21.9042,47200.0
2013-05-28 09:55:00,43.84,43.89,43.8,43.89,83400.0,21.9042,21.9292,21.8842,21.9292,83400.0
2013-05-28 10:00:00,43.89,43.91,43.83,43.89,100800.0,21.9292,21.9392,21.8992,21.9292,100800.0
2013-05-28 10:05:00,43.89,43.9,43.82,43.82,47200.0,21.9292,21.9342,21.8942,21.8942,47200.0
2013-05-28 10:10:00,43.83,43.83,43.77,43.77,60900.0,21.8992,21.8992,21.8693,21.8693,60900.0
2013-05-28 10:15:00,43.76,43.77,43.74,43.74,46800.0,21.8643,21.8693,21.8543,21.8543,46800.0
2013-05-28 10:20:00,43.74,43.83,43.72,43.8,37000.0,21.8543,21.8992,21.8443,21.8842,37000.0
2013-05-28 10:25:00,43.8,43.81,43.77,43.8,34900.0,21.8842,21.8892,21.8693,21.8842,34900.0
2013-05-28 10:30:00,43.8,43.8,43.76,43.78,66200.0,21.8842,21.8842,21.8643,21.8743,66200.0
2013-05-28 10:35:00,43.78,43.79,43.7,43.7,43900.0,21.8743,21.8792,21.8343,21.8343,43900.0
2013-05-28 10:40:00,43.71,43.74,43.67,43.73,49600.0,21.8393,21.8543,21.8193,21.8493,49600.0
2013-05-28 10:45:00,43.72,43.75,43.68,43.75,38800.0,21.8443,21.8593,21.8243,21.8593,38800.0
2013-05-28 10:50:00,43.75,43.76,43.72,43.76,49000.0,21.8593,21.8643,21.8443,21.8643,49000.0
2013-05-28 10:55:00,43.75,43.76,43.62,43.62,59700.0,21.8593,21.8643,21.7943,21.7943,59700.0
2013-05-28 11:00:00,43.62,43.68,43.57,43.67,93600.0,21.7943,21.8243,21.7693,21.8193,93600.0
2013-05-28 11:05:00,43.66,43.67,43.63,43.67,142700.0,21.8143,21.8193,21.7993,21.8193,142700.0
2013-05-28 11:10:00,43.66,43.71,43.65,43.7,58500.0,21.8143,21.8393,21.8093,21.8343,58500.0
2013-05-28 11:15:00,43.71,43.74,43.7,43.73,36700.0,21.8393,21.8543,21.8343,21.8493,36700.0
2013-05-28 11:20:00,43.72,43.74,43.71,43.71,49600.0,21.8443,21.8543,21.8393,21.8393,49600.0
2013-05-28 11:25:00,43.71,43.76,43.71,43.76,44400.0,21.8393,21.8643,21.8393,21.8643,44400.0
2013-05-28 11:30:00,43.76,43.76,43.72,43.73,45600.0,21.8643,21.8643,21.8443,21.8493,45600.0
2013-05-28 11:35:00,43.72,43.75,43.7,43.75,88200.0,21.8443,21.8593,21.8343,21.8593,88200.0
2013-05-28 11:40:00,43.75,43.76,43.72,43.72,31000.0,21.8593,21.8643,21.8443,21.8443,31000.0
2013-05-28 11:45:00,43.72,43.74,43.71,43.73,33100.0,21.8443,21.8543,21.8393,21.8493,33100.0
2013-05-28 11:50:00,43.74,43.75,43.72,43.75,23800.0,21.8543,21.8593,21.8443,21.8593,23800.0
2013-05-28 11:55:00,43.74,43.75,43.71,43.72,104800.0,21.8543,21.8593,21.8393,21.8443,104800.0
2013-05-28 12:00:00,43.72,43.74,43.71,43.72,35800.0,21.8443,21.8543,21.8393,21.8443,35800.0
2013-05-28 12:05:00,43.73,43.74,43.71,43.73,20800.0,21.8493,21.8543,21.8393,21.8493,20800.0
2013-05-28 12:10:00,43.74,43.75,43.73,43.73,15000.0,21.8543,21.8593,21.8493,21.8493,15000.0
2013-05-28 12:15:00,43.73,43.74,43.72,43.74,14500.0,21.8493,21.8543,21.8443,21.8543,14500.0
2013-05-28 12:20:00,43.74,43.75,43.72,43.72,25600.0,21.8543,21.8593,21.8443,21.8443,25600.0
2013-05-28 12:25:00,43.73,43.75,43.72,43.74,25800.0,21.8493,21.8593,21.8443,21.8543,25800.0
2013-05-28 12:30:00,43.74,43.74,43.7,43.73,26600.0,21.8543,21.8543,21.8343,21.8493,26600.0
2013-05-28 12:35:00,43.73,43.74,43.71,43.73,25500.0,21.8493,21.8543,21.8393,21.8493,25500.0
2013-05-28 12:40:00,43.74,43.75,43.73,43.74,28000.0,21.8543,21.8593,21.8493,21.8543,28000.0
2013-05-28 12:45:00,43.73,43.74,43.71,43.72,25100.0,21.8493,21.8543,21.8393,21.8443,25100.0
2013-05-28 12:50:00,43.72,43.74,43.71,43.73,45600.0,21.8443,21.8543,21.8393,21.8493,45600.0
2013-05-28 12:55:00,43.73,43.73,43.71,43.72,15700.0,21.8493,21.8493,21.8393,21.8443,15700.0
2013-05-28 13:00:00,43.72,43.74,43.72,43.74,15800.0,21.8443,21.8543,21.8443,21.8543,15800.0
2013-05-28 13:05:00,43.74,43.74,43.7,43.72,21200.0,21.8543,21.8543,21.8343,21.8443,21200.0
2013-05-28 13:10:00,43.72,43.72,43.68,43.71,28100.0,21.8443,21.8443,21.8243,21.8393,28100.0
2013-05-28 13:15:00,43.71,43.71,43.68,43.7,14900.0,21.8393,21.8393,21.8243,21.8343,14900.0
2013-05-28 13:20:00,43.7,43.7,43.64,43.67,26100.0,21.8343,21.8343,21.8043,21.8193,26100.0
2013-05-28 13:25:00,43.66,43.67,43.64,43.64,24600.0,21.8143,21.8193,21.8043,21.8043,24600.0
2013-05-28 13:30:00,43.64,43.66,43.62,43.64,22600.0,21.8043,21.8143,21.7943,21.8043,22600.0
2013-05-28 13:35:00,43.65,43.66,43.62,43.64,35600.0,21.8093,21.8143,21.7943,21.8043,35600.0
2013-05-28 13:40:00,43.63,43.64,43.62,43.63,38000.0,21.7993,21.8043,21.7943,21.7993,38000.0
2013-05-28 13:45:00,43.63,43.63,43.6,43.63,34700.0,21.7993,21.7993,21.7843,21.7993,34700.0
2013-05-28 13:50:00,43.63,43.63,43.59,43.59,23500.0,21.7993,21.7993,21.7793,21.7793,23500.0
2013-05-28 13:55:00,43.59,43.62,43.58,43.6,21600.0,21.7793,21.7943,21.7743,21.7843,21600.0
2013-05-28 14:00:00,43.59,43.59,43.56,43.58,17700.0,21.7793,21.7793,21.7643,21.7743,17700.0
2013-05-28 14:05:00,43.59,43.6,43.58,43.59,25100.0,21.7793,21.7843,21.7743,21.7793,25100.0
2013-05-28 14:10:00,43.59,43.6,43.56,43.58,35700.0,21.7793,21.7843,21.7643,21.7743,35700.0
2013-05-28 14:15:00,43.58,43.61,43.57,43.6,18200.0,21.7743,21.7893,21.7693,21.7843,18200.0
2013-05-28 14:20:00,43.61,43.63,43.6,43.62,39500.0,21.7893,21.7993,21.7843,21.7943,39500.0
2013-05-28 14:25:00,43.62,43.63,43.6,43.63,21600.0,21.7943,21.7993,21.7843,21.7993,21600.0
2013-05-28 14:30:00,43.62,43.63,43.61,43.62,24400.0,21.7943,21.7993,21.7893,21.7943,24400.0
2013-05-28 14:35:00,43.62,43.63,43.6,43.61,24500.0,21.7943,21.7993,21.7843,21.7893,24500.0
2013-05-28 14:40:00,43.61,43.64,43.61,43.62,29500.0,21.7893,21.8043,21.7893,21.7943,29500.0
2013-05-28 14:45:00,43.63,43.66,43.62,43.65,16700.0,21.7993,21.8143,21.7943,21.8093,16700.0
2013-05-28 14:50:00,43.65,43.7,43.65,43.7,35600.0,21.8093,21.8343,21.8093,21.8343,35600.0
2013-05-28 14:55:00,43.7,43.7,43.67,43.69,37700.0,21.8343,21.8343,21.8193,21.8293,37700.0
2013-05-28 15:00:00,43.69,43.72,43.66,43.71,37800.0,21.8293,21.8443,21.8143,21.8393,37800.0
2013-05-28 15:05:00,43.71,43.71,43.69,43.69,43600.0,21.8393,21.8393,21.8293,21.8293,43600.0
2013-05-28 15:10:00,43.69,43.69,43.63,43.66,30300.0,21.8293,21.8293,21.7993,21.8143,30300.0
2013-05-28 15:15:00,43.66,43.69,43.65,43.67,21100.0,21.8143,21.8293,21.8093,21.8193,21100.0
2013-05-28 15:20:00,43.68,43.68,43.64,43.65,39000.0,21.8243,21.8243,21.8043,21.8093,39000.0
2013-05-28 15:25:00,43.64,43.68,43.64,43.68,29600.0,21.8043,21.8243,21.8043,21.8243,29600.0
2013-05-28 15:30:00,43.68,43.68,43.66,43.68,21000.0,21.8243,21.8243,21.8143,21.8243,21000.0
2013-05-28 15:35:00,43.68,43.72,43.68,43.69,32100.0,21.8243,21.8443,21.8243,21.8293,32100.0
2013-05-28 15:40:00,43.69,43.7,43.64,43.65,48700.0,21.8293,21.8343,21.8043,21.8093,48700.0
2013-05-28 15:45:00,43.65,43.68,43.63,43.65,64000.0,21.8093,21.8243,21.7993,21.8093,64000.0
2013-05-28 15:50:00,43.65,43.68,43.64,43.66,45100.0,21.8093,21.8243,21.8043,21.8143,45100.0
2013-05-28 15:55:00,43.66,43.66,43.6,43.62,118700.0,21.8143,21.8143,21.7843,21.7943,118700.0
2013-05-29 09:30:00,43.48,43.56,43.48,43.55,122500.0,21.7244,21.7643,21.7244,21.7593,122500.0
2013-05-29 09:35:00,43.55,43.57,43.5,43.5,56200.0,21.7593,21.7693,21.7344,21.7344,56200.0
2013-05-29 09:40:00,43.51,43.52,43.46,43.47,77000.0,21.7393,21.7443,21.7144,21.7194,77000.0
2013-05-29 09:45:00,43.47,43.52,43.45,43.51,65200.0,21.7194,21.7443,21.7094,21.7393,65200.0
2013-05-29 09:50:00,43.51,43.56,43.5,43.56,57700.0,21.7393,21.7643,21.7344,21.7643,57700.0
2013-05-29 09:55:00,43.55,43.57,43.53,43.56,74400.0,21.7593,21.7693,21.7493,21.7643,74400.0
2013-05-29 10:00:00,43.56,43.63,43.55,43.59,76200.0,21.7643,21.7993,21.7593,21.7793,76200.0
2013-05-29 10:05:00,43.59,43.62,43.55,43.6,41700.0,21.7793,21.7943,21.7593,21.7843,41700.0
2013-05-29 10:10:00,43.6,43.63,43.59,43.62,30800.0,21.7843,21.7993,21.7793,21.7943,30800.0
2013-05-29 10:15:00,43.62,43.68,43.62,43.63,101800.0,21.7943,21.8243,21.7943,21.7993,101800.0
2013-05-29 10:20:00,43.63,43.63,43.51,43.55,135300.0,21.7993,21.7993,21.7393,21.7593,135300.0
2013-05-29 10:25:00,43.54,43.55,43.48,43.53,60200.0,21.7543,21.7593,21.7244,21.7493,60200.0
2013-05-29 10:30:00,43.52,43.62,43.52,43.62,35800.0,21.7443,21.7943,21.7443,21.7943,35800.0
2013-05-29 10:35:00,43.63,43.64,43.59,43.62,92900.0,21.7993,21.8043,21.7793,21.7943,92900.0
2013-05-29 10:40:00,43.63,43.64,43.53,43.55,59100.0,21.7993,21.8043,21.7493,21.7593,59100.0
2013-05-29 10:45:00,43.54,43.55,43.5,43.51,48100.0,21.7543,21.7593,21.7344,21.7393,48100.0
2013-05-29 10:50:00,43.5,43.53,43.46,43.53,49300.0,21.7344,21.7493,21.7144,21.7493,49300.0
2013-05-29 10:55:00,43.52,43.52,43.44,43.46,65200.0,21.7443,21.7443,21.7044,21.7144,65200.0
2013-05-29 11:00:00,43.46,43.48,43.42,43.46,67800.0,21.7144,21.7244,21.6944,21.7144,67800.0
2013-05-29 11:05:00,43.46,43.48,43.43,43.44,41700.0,21.7144,21.7244,21.6994,21.7044,41700.0
2013-05-29 11:10:00,43.44,43.5,43.44,43.48,40200.0,21.7044,21.7344,21.7044,21.7244,40200.0
2013-05-29 11:15:00,43.49,43.53,43.48,43.49,34400.0,21.7294,21.7493,21.7244,21.7294,34400.0
2013-05-29 11:20:00,43.5,43.55,43.5,43.51,46300.0,21.7344,21.7593,21.7344,21.7393,46300.0
2013-05-29 11:25:00,43.51,43.52,43.46,43.47,92500.0,21.7393,21.7443,21.7144,21.7194,92500.0
2013-05-29 11:30:00,43.47,43.48,43.4,43.41,82800.0,21.7194,21.7244,21.6844,21.6894,82800.0
2013-05-29 11:35:00,43.4,43.47,43.4,43.46,22600.0,21.6844,21.7194,21.6844,21.7144,22600.0
2013-05-29 11:40:00,43.46,43.49,43.45,43.48,16000.0,21.7144,21.7294,21.7094,21.7244,16000.0
2013-05-29 11:45:00,43.49,43.55,43.48,43.55,41700.0,21.7294,21.7593,21.7244,21.7593,41700.0
2013-05-29 11:50:00,43.56,43.56,43.54,43.55,35300.0,21.7643,21.7643,21.7543,21.7593,35300.0
2013-05-29 11:55:00,43.55,43.57,43.53,43.56,40300.0,21.7593,21.7693,21.7493,21.7643,40300.0
2013-05-29 12:00:00,43.57,43.6,43.57,43.59,45500.0,21.7693,21.7843,21.7693,21.7793,45500.0
2013-05-29 12:05:00,43.59,43.59,43.54,43.54,18800.0,21.7793,21.7793,21.7543,21.7543,18800.0
2013-05-29 12:10:00,43.55,43.56,43.53,43.55,28400.0,21.7593,21.7643,21.7493,21.7593,28400.0
2013-05-29 12:15:00,43.56,43.6,43.56,43.6,18800.0,21.7643,21.7843,21.7643,21.7843,18800.0
2013-05-29 12:20:00,43.6,43.62,43.6,43.62,20100.0,21.7843,21.7943,21.7843,21.7943,20100.0
2013-05-29 12:25:00,43.62,43.62,43.58,43.61,41400.0,21.7943,21.7943,21.7743,21.7893,41400.0
2013-05-29 12:30:00,43.6,43.62,43.59,43.59,38700.0,21.7843,21.7943,21.7793,21.7793,38700.0
2013-05-29 12:35:00,43.6,43.61,43.58,43.61,20300.0,21.7843,21.7893,21.7743,21.7893,20300.0
2013-05-29 12:40:00,43.61,43.62,43.61,43.61,8600.0,21.7893,21.7943,21.7893,21.7893,8600.0
2013-05-29 12:45:00,43.62,43.62,43.58,43.59,31900.0,21.7943,21.7943,21.7743,21.7793,31900.0
2013-05-29 12:50:00,43.59,43.6,43.58,43.59,69000.0,21.7793,21.7843,21.7743,21.7793,69000.0
2013-05-29 12:55:00,43.59,43.6,43.58,43.58,23000.0,21.7793,21.7843,21.7743,21.7743,23000.0
2013-05-29 13:00:00,43.58,43.61,43.58,43.6,22200.0,21.7743,21.7893,21.7743,21.7843,22200.0
2013-05-29 13:05:00,43.6,43.61,43.59,43.6,64800.0,21.7843,21.7893,21.7793,21.7843,64800.0
2013-05-29 13:10:00,43.61,43.61,43.59,43.61,30100.0,21.7893,21.7893,21.7793,21.7893,30100.0
2013-05-29 13:15:00,43.61,43.64,43.61,43.64,20300.0,21.7893,21.8043,21.7893,21.8043,20300.0
2013-05-29 13:20:00,43.64,43.67,43.64,43.67,35700.0,21.8043,21.8193,21.8043,21.8193,35700.0
2013-05-29 13:25:00,43.66,43.69,43.66,43.68,19100.0,21.8143,21.8293,21.8143,21.8243,19100.0
2013-05-29 13:30:00,43.69,43.7,43.68,43.68,50600.0,21.8293,21.8343,21.8243,21.8243,50600.0
2013-05-29 13:35:00,43.68,43.71,43.67,43.71,38100.0,21.8243,21.8393,21.8193,21.8393,38100.0
2013-05-29 13:40:00,43.71,43.72,43.69,43.72,44800.0,21.8393,21.8443,21.8293,21.8443,44800.0
2013-05-29 13:45:00,43.72,43.72,43.71,43.72,29800.0,21.8443,21.8443,21.8393,21.8443,29800.0
2013-05-29 13:50:00,43.73,43.75,43.73,43.74,17700.0,21.8493,21.8593,21.8493,21.8543,17700.0
2013-05-29 13:55:00,43.74,43.77,43.74,43.76,39900.0,21.8543,21.8693,21.8543,21.8643,39900.0
2013-05-29 14:00:00,43.76,43.77,43.75,43.76,14200.0,21.8643,21.8693,21.8593,21.8643,14200.0
2013-05-29 14:05:00,43.76,43.79,43.76,43.78,41100.0,21.8643,21.8792,21.8643,21.8743,41100.0
2013-05-29 14:10:00,43.78,43.8,43.77,43.8,22500.0,21.8743,21.8842,21.8693,21.8842,22500.0
2013-05-29 14:15:00,43.8,43.81,43.8,43.8,31600.0,21.8842,21.8892,21.8842,21.8842,31600.0
2013-05-29 14:20:00,43.8,43.81,43.79,43.8,11600.0,21.8842,21.8892,21.8792,21.8842,11600.0
2013-05-29 14:25:00,43.8,43.8,43.75,43.76,22600.0,21.8842,21.8842,21.8593,21.8643,22600.0
2013-05-29 14:30:00,43.76,43.76,43.74,43.74,27400.0,21.8643,21.8643,21.8543,21.8543,27400.0
2013-05-29 14:35:00,43.74,43.74,43.71,43.73,24500.0,21.8543,21.8543,21.8393,21.8493,24500.0
2013-05-29 14:40:00,43.73,43.77,43.72,43.77,30000.0,21.8493,21.8693,21.8443,21.8693,30000.0
2013-05-29 14:45:00,43.77,43.79,43.76,43.76,43400.0,21.8693,21.8792,21.8643,21.8643,43400.0
2013-05-29 14:50:00,43.77,43.77,43.71,43.71,40400.0,21.8693,21.8693,21.8393,21.8393,40400.0
2013-05-29 14:55:00,43.72,43.74,43.69,43.69,40500.0,21.8443,21.8543,21.8293,21.8293,40500.0
2013-05-29 15:00:00,43.69,43.7,43.66,43.7,25700.0,21.8293,21.8343,21.8143,21.8343,25700.0
2013-05-29 15:05:00,43.7,43.72,43.69,43.7,19100.0,21.8343,21.8443,21.8293,21.8343,19100.0
2013-05-29 15:10:00,43.71,43.73,43.7,43.73,48600.0,21.8393,21.8493,21.8343,21.8493,48600.0
2013-05-29 15:15:00,43.72,43.74,43.72,43.73,12300.0,21.8443,21.8543,21.8443,21.8493,12300.0
2013-05-29 15:20:00,43.74,43.77,43.73,43.77,39000.0,21.8543,21.8693,21.8493,21.8693,39000.0
2013-05-29 15:25:00,43.77,43.77,43.74,43.74,25300.0,21.8693,21.8693,21.8543,21.8543,25300.0
2013-05-29 15:30:00,43.75,43.77,43.75,43.76,22700.0,21.8593,21.8693,21.8593,21.8643,22700.0
2013-05-29 15:35:00,43.77,43.77,43.71,43.72,52500.0,21.8693,21.8693,21.8393,21.8443,52500.0
2013-05-29 15:40:00,43.72,43.73,43.7,43.7,27400.0,21.8443,21.8493,21.8343,21.8343,27400.0
2013-05-29 15:45:00,43.69,43.7,43.65,43.67,67400.0,21.8293,21.8343,21.8093,21.8193,67400.0
2013-05-29 15:50:00,43.66,43.67,43.64,43.66,64100.0,21.8143,21.8193,21.8043,21.8143,64100.0
2013-05-29 15:55:00,43.65,43.7,43.65,43.65,155700.0,21.8093,21.8343,21.8093,21.8093,155700.0
2013-05-30 09:30:00,43.75,43.78,43.63,43.63,129400.0,21.8593,21.8743,21.7993,21.7993,129400.0
2013-05-30 09:35:00,43.63,43.64,43.55,43.57,145900.0,21.7993,21.8043,21.7593,21.7693,145900.0
2013-05-30 09:40:00,43.57,43.63,43.53,43.53,111000.0,21.7693,21.7993,21.7493,21.7493,111000.0
2013-05-30 09:45:00,43.54,43.63,43.54,43.58,114900.0,21.7543,21.7993,21.7543,21.7743,114900.0
2013-05-30 09:50:00,43.58,43.62,43.54,43.54,69100.0,21.7743,21.7943,21.7543,21.7543,69100.0
2013-05-30 09:55:00,43.54,43.57,43.53,43.55,84000.0,21.7543,21.7693,21.7493,21.7593,84000.0
2013-05-30 10:00:00,43.55,43.58,43.48,43.49,158100.0,21.7593,21.7743,21.7244,21.7294,158100.0
2013-05-30 10:05:00,43.49,43.53,43.48,43.52,96900.0,21.7294,21.7493,21.7244,21.7443,96900.0
2013-05-30 10:10:00,43.51,43.55,43.51,43.55,76800.0,21.7393,21.7593,21.7393,21.7593,76800.0
2013-05-30 10:15:00,43.56,43.59,43.53,43.54,117400.0,21.7643,21.7793,21.7493,21.7543,117400.0
2013-05-30 10:20:00,43.54,43.58,43.53,43.57,64100.0,21.7543,21.7743,21.7493,21.7693,64100.0
2013-05-30 10:25:00,43.56,43.65,43.56,43.65,49300.0,21.7643,21.8093,21.7643,21.8093,49300.0
2013-05-30 10:30:00,43.64,43.69,43.61,43.61,70200.0,21.8043,21.8293,21.7893,21.7893,70200.0
2013-05-30 10:35:00,43.61,43.65,43.61,43.64,33200.0,21.7893,21.8093,21.7893,21.8043,33200.0
2013-05-30 10:40:00,43.64,43.68,43.62,43.68,45400.0,21.8043,21.8243,21.7943,21.8243,45400.0
2013-05-30 10:45:00,43.68,43.7,43.66,43.69,62100.0,21.8243,21.8343,21.8143,21.8293,62100.0
2013-05-30 10:50:00,43.69,43.69,43.65,43.67,24800.0,21.8293,21.8293,21.8093,21.8193,24800.0
2013-05-30 10:55:00,43.68,43.72,43.68,43.72,40900.0,21.8243,21.8443,21.8243,21.8443,40900.0
2013-05-30 11:00:00,43.72,43.73,43.7,43.71,35000.0,21.8443,21.8493,21.8343,21.8393,35000.0
2013-05-30 11:05:00,43.7,43.7,43.63,43.65,63700.0,21.8343,21.8343,21.7993,21.8093,63700.0
2013-05-30 11:10:00,43.64,43.65,43.59,43.59,36200.0,21.8043,21.8093,21.7793,21.7793,36200.0
2013-05-30 11:15:00,43.59,43.64,43.58,43.59,54900.0,21.7793,21.8043,21.7743,21.7793,54900.0
2013-05-30 11:20:00,43.59,43.61,43.58,43.6,30600.0,21.7793,21.7893,21.7743,21.7843,30600.0
2013-05-30 11:25:00,43.6,43.66,43.59,43.65,33700.0,21.7843,21.8143,21.7793,21.8093,33700.0
2013-05-30 11:30:00,43.66,43.77,43.66,43.73,73400.0,21.8143,21.8693,21.8143,21.8493,73400.0
2013-05-30 11:35:00,43.73,43.73,43.7,43.71,22500.0,21.8493,21.8493,21.8343,21.8393,22500.0
2013-05-30 11:40:00,43.71,43.73,43.7,43.73,37800.0,21.8393,21.8493,21.8343,21.8493,37800.0
2013-05-30 11:45:00,43.72,43.75,43.72,43.75,21600.0,21.8443,21.8593,21.8443,21.8593,21600.0
2013-05-30 11:50:00,43.75,43.77,43.75,43.77,17100.0,21.8593,21.8693,21.8593,21.8693,17100.0
2013-05-30 11:55:00,43.77,43.77,43.75,43.75,27700.0,21.8693,21.8693,21.8593,21.8593,27700.0
2013-05-30 12:00:00,43.75,43.76,43.73,43.76,32700.0,21.8593,21.8643,21.8493,21.8643,32700.0
2013-05-30 12:05:00,43.76,43.76,43.74,43.75,34400.0,21.8643,21.8643,21.8543,21.8593,34400.0
2013-05-30 12:10:00,43.76,43.76,43.72,43.73,117700.0,21.8643,21.8643,21.8443,21.8493,117700.0
2013-05-30 12:15:00,43.73,43.73,43.7,43.71,36500.0,21.8493,21.8493,21.8343,21.8393,36500.0
2013-05-30 12:20:00,43.72,43.72,43.69,43.71,32600.0,21.8443,21.8443,21.8293,21.8393,32600.0
2013-05-30 12:25:00,43.7,43.72,43.69,43.7,40100.0,21.8343,21.8443,21.8293,21.8343,40100.0
2013-05-30 12:30:00,43.69,43.7,43.68,43.7,19200.0,21.8293,21.8343,21.8243,21.8343,19200.0
2013-05-30 12:35:00,43.7,43.7,43.68,43.69,12700.0,21.8343,21.8343,21.8243,21.8293,12700.0
2013-05-30 12:40:00,43.68,43.7,43.68,43.69,26700.0,21.8243,21.8343,21.8243,21.8293,26700.0
2013-05-30 12:45:00,43.69,43.7,43.68,43.7,11300.0,21.8293,21.8343,21.8243,21.8343,11300.0
2013-05-30 12:50:00,43.71,43.72,43.69,43.72,23400.0,21.8393,21.8443,21.8293,21.8443,23400.0
2013-05-30 12:55:00,43.72,43.73,43.71,43.73,10700.0,21.8443,21.8493,21.8393,21.8493,10700.0
2013-05-30 13:00:00,43.73,43.74,43.73,43.74,7800.0,21.8493,21.8543,21.8493,21.8543,7800.0
2013-05-30 13:05:00,43.74,43.74,43.71,43.72,12800.0,21.8543,21.8543,21.8393,21.8443,12800.0
2013-05-30 13:10:00,43.71,43.73,43.7,43.72,22500.0,21.8393,21.8493,21.8343,21.8443,22500.0
2013-05-30 13:15:00,43.73,43.75,43.73,43.74,14700.0,21.8493,21.8593,21.8493,21.8543,14700.0
2013-05-30 13:20:00,43.73,43.74,43.72,43.72,12300.0,21.8493,21.8543,21.8443,21.8443,12300.0
2013-05-30 13:25:00,43.72,43.73,43.71,43.71,11000.0,21.8443,21.8493,21.8393,21.8393,11000.0
2013-05-30 13:30:00,43.72,43.72,43.7,43.7,14800.0,21.8443,21.8443,21.8343,21.8343,14800.0
2013-05-30 13:35:00,43.7,43.71,43.69,43.71,20400.0,21.8343,21.8393,21.8293,21.8393,20400.0
2013-05-30 13:40:00,43.7,43.71,43.69,43.69,18800.0,21.8343,21.8393,21.8293,21.8293,18800.0
2013-05-30 13:45:00,43.69,43.71,43.69,43.7,28500.0,21.8293,21.8393,21.8293,21.8343,28500.0
2013-05-30 13:50:00,43.71,43.74,43.7,43.73,27000.0,21.8393,21.8543,21.8343,21.8493,27000.0
2013-05-30 13:55:00,43.73,43.74,43.73,43.73,9300.0,21.8493,21.8543,21.8493,21.8493,9300.0
2013-05-30 14:00:00,43.73,43.74,43.7,43.71,27100.0,21.8493,21.8543,21.8343,21.8393,27100.0
2013-05-30 14:05:00,43.71,43.72,43.7,43.7,11300.0,21.8393,21.8443,21.8343,21.8343,11300.0
2013-05-30 14:10:00,43.7,43.71,43.7,43.7,11200.0,21.8343,21.8393,21.8343,21.8343,11200.0
2013-05-30 14:15:00,43.71,43.71,43.7,43.7,15600.0,21.8393,21.8393,21.8343,21.8343,15600.0
2013-05-30 14:20:00,43.71,43.72,43.7,43.72,23600.0,21.8393,21.8443,21.8343,21.8443,23600.0
2013-05-30 14:25:00,43.71,43.73,43.71,43.72,13800.0,21.8393,21.8493,21.8393,21.8443,13800.0
2013-05-30 14:30:00,43.72,43.74,43.72,43.73,18200.0,21.8443,21.8543,21.8443,21.8493,18200.0
2013-05-30 14:35:00,43.73,43.74,43.72,43.73,15700.0,21.8493,21.8543,21.8443,21.8493,15700.0
2013-05-30 14:40:00,43.72,43.73,43.71,43.72,25200.0,21.8443,21.8493,21.8393,21.8443,25200.0
2013-05-30 14:45:00,43.71,43.72,43.71,43.71,15100.0,21.8393,21.8443,21.8393,21.8393,15100.0
2013-05-30 14:50:00,43.71,43.73,43.71,43.72,43700.0,21.8393,21.8493,21.8393,21.8443,43700.0
2013-05-30 14:55:00,43.72,43.72,43.71,43.71,13500.0,21.8443,21.8443,21.8393,21.8393,13500.0
2013-05-30 15:00:00,43.71,43.72,43.71,43.72,22500.0,21.8393,21.8443,21.8393,21.8443,22500.0
2013-05-30 15:05:00,43.71,43.72,43.69,43.7,40500.0,21.8393,21.8443,21.8293,21.8343,40500.0
2013-05-30 15:10:00,43.7,43.71,43.69,43.69,23900.0,21.8343,21.8393,21.8293,21.8293,23900.0
2013-05-30 15:15:00,43.69,43.7,43.69,43.69,23000.0,21.8293,21.8343,21.8293,21.8293,23000.0
2013-05-30 15:20:00,43.69,43.72,43.69,43.7,37500.0,21.8293,21.8443,21.8293,21.8343,37500.0
2013-05-30 15:25:00,43.7,43.7,43.67,43.67,30800.0,21.8343,21.8343,21.8193,21.8193,30800.0
2013-05-30 15:30:00,43.68,43.69,43.67,43.67,25400.0,21.8243,21.8293,21.8193,21.8193,25400.0
2013-05-30 15:35:00,43.68,43.69,43.66,43.68,55900.0,21.8243,21.8293,21.8143,21.8243,55900.0
2013-05-30 15:40:00,43.68,43.69,43.67,43.68,35500.0,21.8243,21.8293,21.8193,21.8243,35500.0
2013-05-30 15:45:00,43.68,43.68,43.65,43.65,43400.0,21.8243,21.8243,21.8093,21.8093,43400.0
2013-05-30 15:50:00,43.66,43.67,43.64,43.66,55100.0,21.8143,21.8193,21.8043,21.8143,55100.0
2013-05-30 15:55:00,43.65,43.67,43.64,43.65,89700.0,21.8093,21.8193,21.8043,21.8093,89700.0
2013-05-31 09:30:00,43.39,43.42,43.37,43.39,127300.0,21.6794,21.6944,21.6694,21.6794,127300.0
2013-05-31 09:35:00,43.4,43.41,43.38,43.41,49600.0,21.6844,21.6894,21.6744,21.6894,49600.0
2013-05-31 09:40:00,43.4,43.44,43.37,43.37,65100.0,21.6844,21.7044,21.6694,21.6694,65100.0
2013-05-31 09:45:00,43.39,43.43,43.36,43.4,88100.0,21.6794,21.6994,21.6644,21.6844,88100.0
2013-05-31 09:50:00,43.39,43.44,43.39,43.4,29800.0,21.6794,21.7044,21.6794,21.6844,29800.0
2013-05-31 09:55:00,43.4,43.4,43.32,43.34,59600.0,21.6844,21.6844,21.6444,21.6544,59600.0
2013-05-31 10:00:00,43.34,43.35,43.32,43.35,123100.0,21.6544,21.6594,21.6444,21.6594,123100.0
2013-05-31 10:05:00,43.35,43.37,43.33,43.34,191200.0,21.6594,21.6694,21.6494,21.6544,191200.0
2013-05-31 10:10:00,43.34,43.37,43.33,43.35,77500.0,21.6544,21.6694,21.6494,21.6594,77500.0
2013-05-31 10:15:00,43.34,43.4,43.33,43.39,56200.0,21.6544,21.6844,21.6494,21.6794,56200.0
2013-05-31 10:20:00,43.38,43.39,43.34,43.34,25000.0,21.6744,21.6794,21.6544,21.6544,25000.0
2013-05-31 10:25:00,43.34,43.38,43.3,43.38,55400.0,21.6544,21.6744,21.6344,21.6744,55400.0
2013-05-31 10:30:00,43.38,43.4,43.36,43.4,30600.0,21.6744,21.6844,21.6644,21.6844,30600.0
2013-05-31 10:35:00,43.39,43.43,43.38,43.38,29100.0,21.6794,21.6994,21.6744,21.6744,29100.0
2013-05-31 10:40:00,43.39,43.41,43.36,43.4,25800.0,21.6794,21.6894,21.6644,21.6844,25800.0
2013-05-31 10:45:00,43.4,43.42,43.37,43.39,44800.0,21.6844,21.6944,21.6694,21.6794,44800.0
2013-05-31 10:50:00,43.39,43.39,43.3,43.3,25300.0,21.6794,21.6794,21.6344,21.6344,25300.0
2013-05-31 10:55:00,43.31,43.33,43.28,43.33,43700.0,21.6394,21.6494,21.6244,21.6494,43700.0
2013-05-31 11:00:00,43.33,43.33,43.28,43.29,34200.0,21.6494,21.6494,21.6244,21.6294,34200.0
2013-05-31 11:05:00,43.3,43.34,43.3,43.33,50500.0,21.6344,21.6544,21.6344,21.6494,50500.0
2013-05-31 11:10:00,43.34,43.4,43.32,43.38,87400.0,21.6544,21.6844,21.6444,21.6744,87400.0
2013-05-31 11:15:00,43.38,43.41,43.36,43.36,74300.0,21.6744,21.6894,21.6644,21.6644,74300.0
2013-05-31 11:20:00,43.36,43.38,43.34,43.36,111400.0,21.6644,21.6744,21.6544,21.6644,111400.0
2013-05-31 11:25:00,43.36,43.36,43.29,43.29,103900.0,21.6644,21.6644,21.6294,21.6294,103900.0
2013-05-31 11:30:00,43.3,43.32,43.21,43.23,157200.0,21.6344,21.6444,21.5895,21.5994,157200.0
2013-05-31 11:35:00,43.2,43.22,43.18,43.2,138300.0,21.5845,21.5945,21.5745,21.5845,138300.0
2013-05-31 11:40:00,43.2,43.21,43.18,43.19,30700.0,21.5845,21.5895,21.5745,21.5795,30700.0
2013-05-31 11:45:00,43.19,43.21,43.19,43.21,102000.0,21.5795,21.5895,21.5795,21.5895,102000.0
2013-05-31 11:50:00,43.22,43.23,43.19,43.2,52900.0,21.5945,21.5994,21.5795,21.5845,52900.0
2013-05-31 11:55:00,43.21,43.22,43.16,43.18,63300.0,21.5895,21.5945,21.5645,21.5745,63300.0
2013-05-31 12:00:00,43.19,43.19,43.15,43.17,33600.0,21.5795,21.5795,21.5595,21.5695,33600.0
2013-05-31 12:05:00,43.17,43.18,43.15,43.17,25400.0,21.5695,21.5745,21.5595,21.5695,25400.0
2013-05-31 12:10:00,43.17,43.17,43.15,43.16,25800.0,21.5695,21.5695,21.5595,21.5645,25800.0
2013-05-31 12:15:00,43.16,43.2,43.12,43.2,100300.0,21.5645,21.5845,21.5445,21.5845,100300.0
2013-05-31 12:20:00,43.19,43.22,43.19,43.21,46200.0,21.5795,21.5945,21.5795,21.5895,46200.0
2013-05-31 12:25:00,43.21,43.22,43.19,43.2,44400.0,21.5895,21.5945,21.5795,21.5845,44400.0
2013-05-31 12:30:00,43.2,43.21,43.19,43.2,50700.0,21.5845,21.5895,21.5795,21.5845,50700.0
2013-05-31 12:35:00,43.2,43.23,43.19,43.21,48700.0,21.5845,21.5994,21.5795,21.5895,48700.0
2013-05-31 12:40:00,43.22,43.22,43.19,43.2,31900.0,21.5945,21.5945,21.5795,21.5845,31900.0
2013-05-31 12:45:00,43.2,43.2,43.18,43.2,20100.0,21.5845,21.5845,21.5745,21.5845,20100.0
2013-05-31 12:50:00,43.19,43.2,43.16,43.16,39100.0,21.5795,21.5845,21.5645,21.5645,39100.0
2013-05-31 12:55:00,43.17,43.17,43.13,43.15,57000.0,21.5695,21.5695,21.5495,21.5595,57000.0
2013-05-31 13:00:00,43.15,43.17,43.14,43.17,16100.0,21.5595,21.5695,21.5545,21.5695,16100.0
2013-05-31 13:05:00,43.17,43.2,43.17,43.18,31600.0,21.5695,21.5845,21.5695,21.5745,31600.0
2013-05-31 13:10:00,43.18,43.19,43.14,43.15,35000.0,21.5745,21.5795,21.5545,21.5595,35000.0
2013-05-31 13:15:00,43.14,43.16,43.13,43.15,39800.0,21.5545,21.5645,21.5495,21.5595,39800.0
2013-05-31 13:20:00,43.16,43.16,43.12,43.12,17000.0,21.5645,21.5645,21.5445,21.5445,17000.0
2013-05-31 13:25:00,43.13,43.13,43.12,43.12,17300.0,21.5495,21.5495,21.5445,21.5445,17300.0
2013-05-31 13:30:00,43.13,43.13,43.1,43.11,46800.0,21.5495,21.5495,21.5345,21.5395,46800.0
2013-05-31 13:35:00,43.1,43.11,43.1,43.1,22300.0,21.5345,21.5395,21.5345,21.5345,22300.0
2013-05-31 13:40:00,43.1,43.11,43.1,43.11,24500.0,21.5345,21.5395,21.5345,21.5395,24500.0
2013-05-31 13:45:00,43.11,43.13,43.1,43.12,25600.0,21.5395,21.5495,21.5345,21.5445,25600.0
2013-05-31 13:50:00,43.12,43.13,43.11,43.13,8600.0,21.5445,21.5495,21.5395,21.5495,8600.0
2013-05-31 13:55:00,43.12,43.15,43.11,43.15,30400.0,21.5445,21.5595,21.5395,21.5595,30400.0
2013-05-31 14:00:00,43.15,43.16,43.12,43.12,36900.0,21.5595,21.5645,21.5445,21.5445,36900.0
2013-05-31 14:05:00,43.12,43.15,43.11,43.14,27800.0,21.5445,21.5595,21.5395,21.5545,27800.0
2013-05-31 14:10:00,43.15,43.15,43.09,43.12,67700.0,21.5595,21.5595,21.5295,21.5445,67700.0
2013-05-31 14:15:00,43.12,43.16,43.11,43.14,35400.0,21.5445,21.5645,21.5395,21.5545,35400.0
2013-05-31 14:20:00,43.14,43.17,43.14,43.17,18900.0,21.5545,21.5695,21.5545,21.5695,18900.0
2013-05-31 14:25:00,43.16,43.16,43.13,43.13,17000.0,21.5645,21.5645,21.5495,21.5495,17000.0
2013-05-31 14:30:00,43.13,43.13,43.1,43.13,24300.0,21.5495,21.5495,21.5345,21.5495,24300.0
2013-05-31 14:35:00,43.13,43.13,43.08,43.11,55900.0,21.5495,21.5495,21.5245,21.5395,55900.0
2013-05-31 14:40:00,43.11,43.11,43.09,43.1,39800.0,21.5395,21.5395,21.5295,21.5345,39800.0
2013-05-31 14:45:00,43.1,43.1,43.07,43.09,48700.0,21.5345,21.5345,21.5195,21.5295,48700.0
2013-05-31 14:50:00,43.09,43.1,43.05,43.05,48600.0,21.5295,21.5345,21.5095,21.5095,48600.0
2013-05-31 14:55:00,43.06,43.07,43.04,43.07,56600.0,21.5145,21.5195,21.5045,21.5195,56600.0
2013-05-31 15:00:00,43.07,43.12,43.04,43.12,69100.0,21.5195,21.5445,21.5045,21.5445,69100.0
2013-05-31 15:05:00,43.12,43.13,43.11,43.12,24800.0,21.5445,21.5495,21.5395,21.5445,24800.0
2013-05-31 15:10:00,43.12,43.14,43.1,43.11,93900.0,21.5445,21.5545,21.5345,21.5395,93900.0
2013-05-31 15:15:00,43.12,43.15,43.11,43.12,70400.0,21.5445,21.5595,21.5395,21.5445,70400.0
2013-05-31 15:20:00,43.12,43.17,43.11,43.15,55600.0,21.5445,21.5695,21.5395,21.5595,55600.0
2013-05-31 15:25:00,43.14,43.15,43.07,43.09,89300.0,21.5545,21.5595,21.5195,21.5295,89300.0
2013-05-31 15:30:00,43.09,43.09,43.03,43.03,66600.0,21.5295,21.5295,21.4995,21.4995,66600.0
2013-05-31 15:35:00,43.04,43.08,43.03,43.06,41200.0,21.5045,21.5245,21.4995,21.5145,41200.0
2013-05-31 15:40:00,43.06,43.06,43.03,43.05,70900.0,21.5145,21.5145,21.4995,21.5095,70900.0
2013-05-31 15:45:00,43.04,43.05,43.01,43.02,111400.0,21.5045,21.5095,21.4895,21.4945,111400.0
2013-05-31 15:50:00,43.01,43.03,43.0,43.0,144700.0,21.4895,21.4995,21.4845,21.4845,144700.0
2013-05-31 15:55:00,43.01,43.01,42.9,42.94,532500.0,21.4895,21.4895,21.4346,21.4546,532500.0
2013-06-03 09:30:00,43.08,43.08,43.0,43.03,172900.0,21.5245,21.5245,21.4845,21.4995,172900.0
2013-06-03 09:35:00,43.03,43.13,43.02,43.03,105100.0,21.4995,21.5495,21.4945,21.4995,105100.0
2013-06-03 09:40:00,43.03,43.11,43.01,43.05,88300.0,21.4995,21.5395,21.4895,21.5095,88300.0
2013-06-03 09:45:00,43.04,43.08,43.01,43.08,74700.0,21.5045,21.5245,21.4895,21.5245,74700.0
2013-06-03 09:50:00,43.07,43.14,43.03,43.12,67700.0,21.5195,21.5545,21.4995,21.5445,67700.0
2013-06-03 09:55:00,43.11,43.13,43.05,43.07,53700.0,21.5395,21.5495,21.5095,21.5195,53700.0
2013-06-03 10:00:00,43.06,43.18,43.06,43.17,95200.0,21.5145,21.5745,21.5145,21.5695,95200.0
2013-06-03 10:05:00,43.18,43.24,43.14,43.16,64400.0,21.5745,21.6044,21.5545,21.5645,64400.0
2013-06-03 10:10:00,43.16,43.2,43.15,43.17,48300.0,21.5645,21.5845,21.5595,21.5695,48300.0
2013-06-03 10:15:00,43.18,43.21,43.14,43.19,38000.0,21.5745,21.5895,21.5545,21.5795,38000.0
2013-06-03 10:20:00,43.19,43.26,43.19,43.25,67000.0,21.5795,21.6144,21.5795,21.6094,67000.0
2013-06-03 10:25:00,43.26,43.27,43.21,43.25,85500.0,21.6144,21.6194,21.5895,21.6094,85500.0
2013-06-03 10:30:00,43.25,43.25,43.17,43.22,41300.0,21.6094,21.6094,21.5695,21.5945,41300.0
2013-06-03 10:35:00,43.21,43.21,43.1,43.15,58600.0,21.5895,21.5895,21.5345,21.5595,58600.0
2013-06-03 10:40:00,43.14,43.14,43.08,43.13,82900.0,21.5545,21.5545,21.5245,21.5495,82900.0
2013-06-03 10:45:00,43.12,43.23,43.09,43.23,134000.0,21.5445,21.5994,21.5295,21.5994,134000.0
2013-06-03 10:50:00,43.24,43.29,43.23,43.29,53300.0,21.6044,21.6294,21.5994,21.6294,53300.0
2013-06-03 10:55:00,43.28,43.29,43.25,43.26,62200.0,21.6244,21.6294,21.6094,21.6144,62200.0
2013-06-03 11:00:00,43.26,43.28,43.22,43.23,51700.0,21.6144,21.6244,21.5945,21.5994,51700.0
2013-06-03 11:05:00,43.23,43.34,43.23,43.34,63000.0,21.5994,21.6544,21.5994,21.6544,63000.0
2013-06-03 11:10:00,43.35,43.42,43.33,43.36,74300.0,21.6594,21.6944,21.6494,21.6644,74300.0
2013-06-03 11:15:00,43.37,43.45,43.36,43.44,73000.0,21.6694,21.7094,21.6644,21.7044,73000.0
2013-06-03 11:20:00,43.44,43.45,43.31,43.35,42900.0,21.7044,21.7094,21.6394,21.6594,42900.0
2013-06-03 11:25:00,43.35,43.35,43.28,43.29,47600.0,21.6594,21.6594,21.6244,21.6294,47600.0
2013-06-03 11:30:00,43.28,43.31,43.27,43.29,44800.0,21.6244,21.6394,21.6194,21.6294,44800.0
2013-06-03 11:35:00,43.29,43.32,43.29,43.31,39200.0,21.6294,21.6444,21.6294,21.6394,39200.0
2013-06-03 11:40:00,43.3,43.31,43.26,43.3,27200.0,21.6344,21.6394,21.6144,21.6344,27200.0
2013-06-03 11:45:00,43.31,43.38,43.31,43.38,31800.0,21.6394,21.6744,21.6394,21.6744,31800.0
2013-06-03 11:50:00,43.37,43.38,43.34,43.35,20400.0,21.6694,21.6744,21.6544,21.6594,20400.0
2013-06-03 11:55:00,43.34,43.38,43.32,43.37,38000.0,21.6544,21.6744,21.6444,21.6694,38000.0
2013-06-03 12:00:00,43.36,43.4,43.33,43.34,17100.0,21.6644,21.6844,21.6494,21.6544,17100.0
2013-06-03 12:05:00,43.34,43.37,43.32,43.35,33700.0,21.6544,21.6694,21.6444,21.6594,33700.0
2013-06-03 12:10:00,43.36,43.38,43.36,43.36,35600.0,21.6644,21.6744,21.6644,21.6644,35600.0
2013-06-03 12:15:00,43.36,43.36,43.32,43.34,23800.0,21.6644,21.6644,21.6444,21.6544,23800.0
2013-06-03 12:20:00,43.33,43.37,43.31,43.36,33200.0,21.6494,21.6694,21.6394,21.6644,33200.0
2013-06-03 12:25:00,43.36,43.36,43.34,43.36,19300.0,21.6644,21.6644,21.6544,21.6644,19300.0
2013-06-03 12:30:00,43.37,43.37,43.33,43.35,18200.0,21.6694,21.6694,21.6494,21.6594,18200.0
2013-06-03 12:35:00,43.35,43.35,43.3,43.3,20500.0,21.6594,21.6594,21.6344,21.6344,20500.0
2013-06-03 12:40:00,43.31,43.31,43.26,43.28,64000.0,21.6394,21.6394,21.6144,21.6244,64000.0
2013-06-03 12:45:00,43.27,43.33,43.27,43.33,22800.0,21.6194,21.6494,21.6194,21.6494,22800.0
2013-06-03 12:50:00,43.31,43.32,43.29,43.29,13500.0,21.6394,21.6444,21.6294,21.6294,13500.0
2013-06-03 12:55:00,43.28,43.33,43.28,43.29,52900.0,21.6244,21.6494,21.6244,21.6294,52900.0
2013-06-03 13:00:00,43.3,43.31,43.27,43.3,44200.0,21.6344,21.6394,21.6194,21.6344,44200.0
2013-06-03 13:05:00,43.3,43.35,43.3,43.34,39600.0,21.6344,21.6594,21.6344,21.6544,39600.0
2013-06-03 13:10:00,43.33,43.33,43.29,43.29,20300.0,21.6494,21.6494,21.6294,21.6294,20300.0
2013-06-03 13:15:00,43.3,43.31,43.28,43.31,16600.0,21.6344,21.6394,21.6244,21.6394,16600.0
2013-06-03 13:20:00,43.31,43.32,43.29,43.29,14500.0,21.6394,21.6444,21.6294,21.6294,14500.0
2013-06-03 13:25:00,43.29,43.29,43.26,43.28,15400.0,21.6294,21.6294,21.6144,21.6244,15400.0
2013-06-03 13:30:00,43.29,43.29,43.26,43.29,43100.0,21.6294,21.6294,21.6144,21.6294,43100.0
2013-06-03 13:35:00,43.29,43.29,43.25,43.26,17700.0,21.6294,21.6294,21.6094,21.6144,17700.0
2013-06-03 13:40:00,43.27,43.28,43.26,43.26,10500.0,21.6194,21.6244,21.6144,21.6144,10500.0
2013-06-03 13:45:00,43.27,43.28,43.27,43.28,8700.0,21.6194,21.6244,21.6194,21.6244,8700.0
2013-06-03 13:50:00,43.27,43.33,43.27,43.33,61000.0,21.6194,21.6494,21.6194,21.6494,61000.0
2013-06-03 13:55:00,43.34,43.36,43.33,43.36,65000.0,21.6544,21.6644,21.6494,21.6644,65000.0
2013-06-03 14:00:00,43.35,43.38,43.35,43.37,48500.0,21.6594,21.6744,21.6594,21.6694,48500.0
2013-06-03 14:05:00,43.37,43.4,43.37,43.39,45900.0,21.6694,21.6844,21.6694,21.6794,45900.0
2013-06-03 14:10:00,43.39,43.4,43.38,43.38,69100.0,21.6794,21.6844,21.6744,21.6744,69100.0
2013-06-03 14:15:00,43.38,43.39,43.38,43.39,72200.0,21.6744,21.6794,21.6744,21.6794,72200.0
2013-06-03 14:20:00,43.39,43.39,43.37,43.37,22500.0,21.6794,21.6794,21.6694,21.6694,22500.0
2013-06-03 14:25:00,43.37,43.4,43.37,43.38,38900.0,21.6694,21.6844,21.6694,21.6744,38900.0
2013-06-03 14:30:00,43.38,43.39,43.38,43.38,47600.0,21.6744,21.6794,21.6744,21.6744,47600.0
2013-06-03 14:35:00,43.38,43.39,43.37,43.37,35200.0,21.6744,21.6794,21.6694,21.6694,35200.0
2013-06-03 14:40:00,43.37,43.4,43.36,43.4,27300.0,21.6694,21.6844,21.6644,21.6844,27300.0
2013-06-03 14:45:00,43.4,43.4,43.39,43.4,7300.0,21.6844,21.6844,21.6794,21.6844,7300.0
2013-06-03 14:50:00,43.39,43.42,43.39,43.4,39300.0,21.6794,21.6944,21.6794,21.6844,39300.0
2013-06-03 14:55:00,43.41,43.41,43.38,43.38,20000.0,21.6894,21.6894,21.6744,21.6744,20000.0
2013-06-03 15:00:00,43.39,43.4,43.37,43.39,28200.0,21.6794,21.6844,21.6694,21.6794,28200.0
2013-06-03 15:05:00,43.4,43.42,43.39,43.4,18700.0,21.6844,21.6944,21.6794,21.6844,18700.0
2013-06-03 15:10:00,43.41,43.42,43.4,43.42,19100.0,21.6894,21.6944,21.6844,21.6944,19100.0
2013-06-03 15:15:00,43.42,43.42,43.38,43.39,17600.0,21.6944,21.6944,21.6744,21.6794,17600.0
2013-06-03 15:20:00,43.39,43.41,43.38,43.4,37000.0,21.6794,21.6894,21.6744,21.6844,37000.0
2013-06-03 15:25:00,43.4,43.4,43.38,43.4,19400.0,21.6844,21.6844,21.6744,21.6844,19400.0
2013-06-03 15:30:00,43.4,43.42,43.38,43.4,45200.0,21.6844,21.6944,21.6744,21.6844,45200.0
2013-06-03 15:35:00,43.4,43.41,43.38,43.4,36400.0,21.6844,21.6894,21.6744,21.6844,36400.0
2013-06-03 15:40:00,43.4,43.42,43.39,43.41,61100.0,21.6844,21.6944,21.6794,21.6894,61100.0
2013-06-03 15:45:00,43.41,43.47,43.41,43.46,119900.0,21.6894,21.7194,21.6894,21.7144,119900.0
2013-06-03 15:50:00,43.46,43.46,43.43,43.44,53700.0,21.7144,21.7144,21.6994,21.7044,53700.0
2013-06-03 15:55:00,43.44,43.46,43.43,43.44,149500.0,21.7044,21.7144,21.6994,21.7044,149500.0
2013-06-04 09:30:00,43.26,43.36,43.25,43.3,103400.0,21.6144,21.6644,21.6094,21.6344,103400.0
2013-06-04 09:35:00,43.3,43.38,43.3,43.35,71700.0,21.6344,21.6744,21.6344,21.6594,71700.0
2013-06-04 09:40:00,43.36,43.38,43.32,43.34,28200.0,21.6644,21.6744,21.6444,21.6544,28200.0
2013-06-04 09:45:00,43.34,43.36,43.31,43.32,29500.0,21.6544,21.6644,21.6394,21.6444,29500.0
2013-06-04 09:50:00,43.32,43.33,43.3,43.33,51800.0,21.6444,21.6494,21.6344,21.6494,51800.0
2013-06-04 09:55:00,43.33,43.38,43.32,43.36,66700.0,21.6494,21.6744,21.6444,21.6644,66700.0
2013-06-04 10:00:00,43.35,43.36,43.29,43.3,58000.0,21.6594,21.6644,21.6294,21.6344,58000.0
2013-06-04 10:05:00,43.29,43.3,43.25,43.28,50000.0,21.6294,21.6344,21.6094,21.6244,50000.0
2013-06-04 10:10:00,43.28,43.32,43.26,43.3,47800.0,21.6244,21.6444,21.6144,21.6344,47800.0
2013-06-04 10:15:00,43.31,43.31,43.23,43.25,68000.0,21.6394,21.6394,21.5994,21.6094,68000.0
2013-06-04 10:20:00,43.26,43.27,43.24,43.26,26100.0,21.6144,21.6194,21.6044,21.6144,26100.0
2013-06-04 10:25:00,43.27,43.32,43.27,43.3,39200.0,21.6194,21.6444,21.6194,21.6344,39200.0
2013-06-04 10:30:00,43.3,43.31,43.27,43.27,43600.0,21.6344,21.6394,21.6194,21.6194,43600.0
2013-06-04 10:35:00,43.28,43.3,43.26,43.29,28100.0,21.6244,21.6344,21.6144,21.6294,28100.0
2013-06-04 10:40:00,43.29,43.31,43.27,43.29,57400.0,21.6294,21.6394,21.6194,21.6294,57400.0
2013-06-04 10:45:00,43.29,43.33,43.28,43.3,46800.0,21.6294,21.6494,21.6244,21.6344,46800.0
2013-06-04 10:50:00,43.31,43.31,43.2,43.24,57300.0,21.6394,21.6394,21.5845,21.6044,57300.0
2013-06-04 10:55:00,43.23,43.24,43.18,43.18,55300.0,21.5994,21.6044,21.5745,21.5745,55300.0
2013-06-04 11:00:00,43.18,43.24,43.15,43.2,73600.0,21.5745,21.6044,21.5595,21.5845,73600.0
2013-06-04 11:05:00,43.19,43.2,43.13,43.2,86900.0,21.5795,21.5845,21.5495,21.5845,86900.0
2013-06-04 11:10:00,43.19,43.2,43.18,43.18,71600.0,21.5795,21.5845,21.5745,21.5745,71600.0
2013-06-04 11:15:00,43.18,43.19,43.12,43.13,68200.0,21.5745,21.5795,21.5445,21.5495,68200.0
2013-06-04 11:20:00,43.12,43.14,43.11,43.13,24600.0,21.5445,21.5545,21.5395,21.5495,24600.0
2013-06-04 11:25:00,43.14,43.2,43.14,43.19,46800.0,21.5545,21.5845,21.5545,21.5795,46800.0
2013-06-04 11:30:00,43.19,43.23,43.16,43.21,40500.0,21.5795,21.5994,21.5645,21.5895,40500.0
2013-06-04 11:35:00,43.21,43.23,43.19,43.22,31200.0,21.5895,21.5994,21.5795,21.5945,31200.0
2013-06-04 11:40:00,43.23,43.26,43.22,43.25,16800.0,21.5994,21.6144,21.5945,21.6094,16800.0
2013-06-04 11:45:00,43.25,43.27,43.23,43.26,26800.0,21.6094,21.6194,21.5994,21.6144,26800.0
2013-06-04 11:50:00,43.25,43.26,43.24,43.24,16200.0,21.6094,21.6144,21.6044,21.6044,16200.0
2013-06-04 11:55:00,43.24,43.27,43.24,43.26,17700.0,21.6044,21.6194,21.6044,21.6144,17700.0
2013-06-04 12:00:00,43.26,43.27,43.22,43.23,35900.0,21.6144,21.6194,21.5945,21.5994,35900.0
2013-06-04 12:05:00,43.23,43.24,43.2,43.22,22900.0,21.5994,21.6044,21.5845,21.5945,22900.0
2013-06-04 12:10:00,43.22,43.22,43.2,43.22,18000.0,21.5945,21.5945,21.5845,21.5945,18000.0
2013-06-04 12:15:00,43.21,43.22,43.19,43.2,37700.0,21.5895,21.5945,21.5795,21.5845,37700.0
2013-06-04 12:20:00,43.21,43.21,43.18,43.19,27600.0,21.5895,21.5895,21.5745,21.5795,27600.0
2013-06-04 12:25:00,43.2,43.2,43.18,43.19,17100.0,21.5845,21.5845,21.5745,21.5795,17100.0
2013-06-04 12:30:00,43.19,43.19,43.16,43.16,35600.0,21.5795,21.5795,21.5645,21.5645,35600.0
2013-06-04 12:35:00,43.16,43.19,43.16,43.19,16800.0,21.5645,21.5795,21.5645,21.5795,16800.0
2013-06-04 12:40:00,43.18,43.19,43.16,43.17,13300.0,21.5745,21.5795,21.5645,21.5695,13300.0
2013-06-04 12:45:00,43.16,43.18,43.16,43.17,11800.0,21.5645,21.5745,21.5645,21.5695,11800.0
2013-06-04 12:50:00,43.17,43.2,43.17,43.17,17800.0,21.5695,21.5845,21.5695,21.5695,17800.0
2013-06-04 12:55:00,43.18,43.18,43.16,43.17,25400.0,21.5745,21.5745,21.5645,21.5695,25400.0
2013-06-04 13:00:00,43.17,43.18,43.16,43.17,9700.0,21.5695,21.5745,21.5645,21.5695,9700.0
2013-06-04 13:05:00,43.18,43.21,43.18,43.21,11800.0,21.5745,21.5895,21.5745,21.5895,11800.0
2013-06-04 13:10:00,43.21,43.25,43.2,43.25,17900.0,21.5895,21.6094,21.5845,21.6094,17900.0
2013-06-04 13:15:00,43.25,43.26,43.25,43.25,9600.0,21.6094,21.6144,21.6094,21.6094,9600.0
2013-06-04 13:20:00,43.25,43.26,43.22,43.22,19300.0,21.6094,21.6144,21.5945,21.5945,19300.0
2013-06-04 13:25:00,43.22,43.23,43.17,43.17,77900.0,21.5945,21.5994,21.5695,21.5695,77900.0
2013-06-04 13:30:00,43.18,43.18,43.16,43.17,33400.0,21.5745,21.5745,21.5645,21.5695,33400.0
2013-06-04 13:35:00,43.17,43.17,43.13,43.15,44700.0,21.5695,21.5695,21.5495,21.5595,44700.0
2013-06-04 13:40:00,43.15,43.15,43.13,43.13,18400.0,21.5595,21.5595,21.5495,21.5495,18400.0
2013-06-04 13:45:00,43.14,43.14,43.06,43.07,59400.0,21.5545,21.5545,21.5145,21.5195,59400.0
2013-06-04 13:50:00,43.07,43.12,43.07,43.08,57800.0,21.5195,21.5445,21.5195,21.5245,57800.0
2013-06-04 13:55:00,43.09,43.14,43.06,43.14,35200.0,21.5295,21.5545,21.5145,21.5545,35200.0
2013-06-04 14:00:00,43.13,43.13,43.08,43.09,52900.0,21.5495,21.5495,21.5245,21.5295,52900.0
2013-06-04 14:05:00,43.09,43.11,43.06,43.06,26200.0,21.5295,21.5395,21.5145,21.5145,26200.0
2013-06-04 14:10:00,43.07,43.07,43.04,43.07,93100.0,21.5195,21.5195,21.5045,21.5195,93100.0
2013-06-04 14:15:00,43.07,43.11,43.06,43.1,33500.0,21.5195,21.5395,21.5145,21.5345,33500.0
2013-06-04 14:20:00,43.11,43.12,43.07,43.08,37200.0,21.5395,21.5445,21.5195,21.5245,37200.0
2013-06-04 14:25:00,43.07,43.11,43.07,43.1,17900.0,21.5195,21.5395,21.5195,21.5345,17900.0
2013-06-04 14:30:00,43.1,43.12,43.1,43.11,22600.0,21.5345,21.5445,21.5345,21.5395,22600.0
2013-06-04 14:35:00,43.1,43.12,43.1,43.12,14100.0,21.5345,21.5445,21.5345,21.5445,14100.0
2013-06-04 14:40:00,43.12,43.18,43.12,43.15,68100.0,21.5445,21.5745,21.5445,21.5595,68100.0
2013-06-04 14:45:00,43.14,43.18,43.14,43.16,51100.0,21.5545,21.5745,21.5545,21.5645,51100.0
2013-06-04 14:50:00,43.16,43.2,43.16,43.19,139500.0,21.5645,21.5845,21.5645,21.5795,139500.0
2013-06-04 14:55:00,43.2,43.21,43.17,43.18,121700.0,21.5845,21.5895,21.5695,21.5745,121700.0
2013-06-04 15:00:00,43.18,43.18,43.16,43.17,41100.0,21.5745,21.5745,21.5645,21.5695,41100.0
2013-06-04 15:05:00,43.17,43.2,43.16,43.2,73800.0,21.5695,21.5845,21.5645,21.5845,73800.0
2013-06-04 15:10:00,43.2,43.21,43.18,43.2,95300.0,21.5845,21.5895,21.5745,21.5845,95300.0
2013-06-04 15:15:00,43.2,43.21,43.19,43.2,50500.0,21.5845,21.5895,21.5795,21.5845,50500.0
2013-06-04 15:20:00,43.2,43.23,43.18,43.18,44000.0,21.5845,21.5994,21.5745,21.5745,44000.0
2013-06-04 15:25:00,43.19,43.22,43.18,43.22,33200.0,21.5795,21.5945,21.5745,21.5945,33200.0
2013-06-04 15:30:00,43.21,43.24,43.21,43.23,53800.0,21.5895,21.6044,21.5895,21.5994,53800.0
2013-06-04 15:35:00,43.23,43.24,43.21,43.23,52000.0,21.5994,21.6044,21.5895,21.5994,52000.0
2013-06-04 15:40:00,43.23,43.26,43.23,43.26,47300.0,21.5994,21.6144,21.5994,21.6144,47300.0
2013-06-04 15:45:00,43.26,43.26,43.23,43.25,46500.0,21.6144,21.6144,21.5994,21.6094,46500.0
2013-06-04 15:50:00,43.25,43.25,43.21,43.25,84200.0,21.6094,21.6094,21.5895,21.6094,84200.0
2013-06-04 15:55:00,43.25,43.28,43.21,43.23,108900.0,21.6094,21.6244,21.5895,21.5994,108900.0
2013-06-05 09:30:00,43.04,43.13,43.03,43.11,75600.0,21.5045,21.5495,21.4995,21.5395,75600.0
2013-06-05 09:35:00,43.11,43.15,43.06,43.13,38200.0,21.5395,21.5595,21.5145,21.5495,38200.0
2013-06-05 09:40:00,43.12,43.16,43.09,43.15,37800.0,21.5445,21.5645,21.5295,21.5595,37800.0
2013-06-05 09:45:00,43.14,43.16,43.12,43.14,42900.0,21.5545,21.5645,21.5445,21.5545,42900.0
2013-06-05 09:50:00,43.13,43.19,43.12,43.19,29500.0,21.5495,21.5795,21.5445,21.5795,29500.0
2013-06-05 09:55:00,43.19,43.2,43.11,43.11,59300.0,21.5795,21.5845,21.5395,21.5395,59300.0
2013-06-05 10:00:00,43.11,43.17,43.08,43.16,86400.0,21.5395,21.5695,21.5245,21.5645,86400.0
2013-06-05 10:05:00,43.16,43.19,43.13,43.15,58500.0,21.5645,21.5795,21.5495,21.5595,58500.0
2013-06-05 10:10:00,43.15,43.17,43.11,43.11,51900.0,21.5595,21.5695,21.5395,21.5395,51900.0
2013-06-05 10:15:00,43.1,43.12,43.03,43.04,71700.0,21.5345,21.5445,21.4995,21.5045,71700.0
2013-06-05 10:20:00,43.04,43.11,43.03,43.08,37500.0,21.5045,21.5395,21.4995,21.5245,37500.0
2013-06-05 10:25:00,43.07,43.11,43.05,43.1,66900.0,21.5195,21.5395,21.5095,21.5345,66900.0
2013-06-05 10:30:00,43.1,43.12,43.07,43.1,54200.0,21.5345,21.5445,21.5195,21.5345,54200.0
2013-06-05 10:35:00,43.1,43.14,43.04,43.04,26600.0,21.5345,21.5545,21.5045,21.5045,26600.0
2013-06-05 10:40:00,43.05,43.09,43.05,43.05,36000.0,21.5095,21.5295,21.5095,21.5095,36000.0
2013-06-05 10:45:00,43.06,43.06,43.01,43.03,31700.0,21.5145,21.5145,21.4895,21.4995,31700.0
2013-06-05 10:50:00,43.02,43.1,43.0,43.09,83700.0,21.4945,21.5345,21.4845,21.5295,83700.0
2013-06-05 10:55:00,43.08,43.13,43.05,43.05,36000.0,21.5245,21.5495,21.5095,21.5095,36000.0
2013-06-05 11:00:00,43.05,43.05,43.01,43.04,35000.0,21.5095,21.5095,21.4895,21.5045,35000.0
2013-06-05 11:05:00,43.04,43.05,43.0,43.03,36500.0,21.5045,21.5095,21.4845,21.4995,36500.0
2013-06-05 11:10:00,43.02,43.07,43.0,43.06,28500.0,21.4945,21.5195,21.4845,21.5145,28500.0
2013-06-05 11:15:00,43.06,43.07,43.0,43.03,54000.0,21.5145,21.5195,21.4845,21.4995,54000.0
2013-06-05 11:20:00,43.02,43.07,43.0,43.07,26900.0,21.4945,21.5195,21.4845,21.5195,26900.0
2013-06-05 11:25:00,43.07,43.1,43.01,43.02,57300.0,21.5195,21.5345,21.4895,21.4945,57300.0
2013-06-05 11:30:00,43.02,43.02,42.89,42.92,141200.0,21.4945,21.4945,21.4296,21.4446,141200.0
2013-06-05 11:35:00,42.92,43.0,42.92,43.0,60300.0,21.4446,21.4845,21.4446,21.4845,60300.0
2013-06-05 11:40:00,43.0,43.0,42.95,42.98,39500.0,21.4845,21.4845,21.4595,21.4745,39500.0
2013-06-05 11:45:00,42.97,42.98,42.96,42.97,34600.0,21.4695,21.4745,21.4645,21.4695,34600.0
2013-06-05 11:50:00,42.96,43.0,42.95,42.99,71900.0,21.4645,21.4845,21.4595,21.4795,71900.0
2013-06-05 11:55:00,42.98,43.0,42.92,42.95,36400.0,21.4745,21.4845,21.4446,21.4595,36400.0
2013-06-05 12:00:00,42.94,42.98,42.94,42.97,36700.0,21.4546,21.4745,21.4546,21.4695,36700.0
2013-06-05 12:05:00,42.97,42.98,42.94,42.95,37600.0,21.4695,21.4745,21.4546,21.4595,37600.0
2013-06-05 12:10:00,42.96,42.97,42.93,42.94,26500.0,21.4645,21.4695,21.4496,21.4546,26500.0
2013-06-05 12:15:00,42.93,42.93,42.89,42.89,90900.0,21.4496,21.4496,21.4296,21.4296,90900.0
2013-06-05 12:20:00,42.89,42.91,42.88,42.9,48700.0,21.4296,21.4396,21.4246,21.4346,48700.0
2013-06-05 12:25:00,42.9,42.93,42.88,42.91,30500.0,21.4346,21.4496,21.4246,21.4396,30500.0
2013-06-05 12:30:00,42.92,42.94,42.91,42.91,24000.0,21.4446,21.4546,21.4396,21.4396,24000.0
2013-06-05 12:35:00,42.92,42.92,42.89,42.9,47600.0,21.4446,21.4446,21.4296,21.4346,47600.0
2013-06-05 12:40:00,42.9,42.93,42.89,42.92,17900.0,21.4346,21.4496,21.4296,21.4446,17900.0
2013-06-05 12:45:00,42.92,42.92,42.9,42.9,14500.0,21.4446,21.4446,21.4346,21.4346,14500.0
2013-06-05 12:50:00,42.9,42.91,42.86,42.88,33700.0,21.4346,21.4396,21.4146,21.4246,33700.0
2013-06-05 12:55:00,42.88,42.9,42.88,42.89,26500.0,21.4246,21.4346,21.4246,21.4296,26500.0
2013-06-05 13:00:00,42.89,42.91,42.88,42.89,25400.0,21.4296,21.4396,21.4246,21.4296,25400.0
2013-06-05 13:05:00,42.88,42.9,42.88,42.89,39500.0,21.4246,21.4346,21.4246,21.4296,39500.0
2013-06-05 13:10:00,42.9,42.92,42.89,42.89,33000.0,21.4346,21.4446,21.4296,21.4296,33000.0
2013-06-05 13:15:00,42.89,42.91,42.86,42.9,39100.0,21.4296,21.4396,21.4146,21.4346,39100.0
2013-06-05 13:20:00,42.9,42.92,42.89,42.9,22100.0,21.4346,21.4446,21.4296,21.4346,22100.0
2013-06-05 13:25:00,42.89,42.93,42.89,42.93,33800.0,21.4296,21.4496,21.4296,21.4496,33800.0
2013-06-05 13:30:00,42.93,42.93,42.92,42.93,19800.0,21.4496,21.4496,21.4446,21.4496,19800.0
2013-06-05 13:35:00,42.92,42.93,42.91,42.93,27200.0,21.4446,21.4496,21.4396,21.4496,27200.0
2013-06-05 13:40:00,42.93,42.98,42.93,42.96,10500.0,21.4496,21.4745,21.4496,21.4645,10500.0
2013-06-05 13:45:00,42.97,42.97,42.93,42.94,16700.0,21.4695,21.4695,21.4496,21.4546,16700.0
2013-06-05 13:50:00,42.94,42.94,42.91,42.91,30300.0,21.4546,21.4546,21.4396,21.4396,30300.0
2013-06-05 13:55:00,42.91,42.91,42.87,42.9,29400.0,21.4396,21.4396,21.4196,21.4346,29400.0
2013-06-05 14:00:00,42.9,42.92,42.88,42.89,58700.0,21.4346,21.4446,21.4246,21.4296,58700.0
2013-06-05 14:05:00,42.9,42.9,42.88,42.89,54900.0,21.4346,21.4346,21.4246,21.4296,54900.0
2013-06-05 14:10:00,42.89,42.9,42.87,42.89,39700.0,21.4296,21.4346,21.4196,21.4296,39700.0
2013-06-05 14:15:00,42.89,42.9,42.87,42.87,27700.0,21.4296,21.4346,21.4196,21.4196,27700.0
2013-06-05 14:20:00,42.87,42.89,42.86,42.87,52000.0,21.4196,21.4296,21.4146,21.4196,52000.0
2013-06-05 14:25:00,42.86,42.87,42.84,42.84,61100.0,21.4146,21.4196,21.4046,21.4046,61100.0
2013-06-05 14:30:00,42.83,42.88,42.82,42.86,102200.0,21.3996,21.4246,21.3946,21.4146,102200.0
2013-06-05 14:35:00,42.87,42.88,42.85,42.87,34300.0,21.4196,21.4246,21.4096,21.4196,34300.0
2013-06-05 14:40:00,42.88,42.91,42.85,42.91,34200.0,21.4246,21.4396,21.4096,21.4396,34200.0
2013-06-05 14:45:00,42.91,42.92,42.89,42.92,29800.0,21.4396,21.4446,21.4296,21.4446,29800.0
2013-06-05 14:50:00,42.93,42.95,42.91,42.91,23400.0,21.4496,21.4595,21.4396,21.4396,23400.0
2013-06-05 14:55:00,42.91,42.94,42.89,42.93,40500.0,21.4396,21.4546,21.4296,21.4496,40500.0
2013-06-05 15:00:00,42.93,42.94,42.89,42.9,30700.0,21.4496,21.4546,21.4296,21.4346,30700.0
2013-06-05 15:05:00,42.89,42.91,42.87,42.89,34500.0,21.4296,21.4396,21.4196,21.4296,34500.0
2013-06-05 15:10:00,42.89,42.9,42.85,42.88,94000.0,21.4296,21.4346,21.4096,21.4246,94000.0
2013-06-05 15:15:00,42.89,42.92,42.89,42.92,30800.0,21.4296,21.4446,21.4296,21.4446,30800.0
2013-06-05 15:20:00,42.91,42.92,42.86,42.9,36400.0,21.4396,21.4446,21.4146,21.4346,36400.0
2013-06-05 15:25:00,42.91,42.94,42.91,42.91,34800.0,21.4396,21.4546,21.4396,21.4396,34800.0
2013-06-05 15:30:00,42.91,42.92,42.85,42.86,41800.0,21.4396,21.4446,21.4096,21.4146,41800.0
2013-06-05 15:35:00,42.87,42.94,42.87,42.91,40500.0,21.4196,21.4546,21.4196,21.4396,40500.0
2013-06-05 15:40:00,42.91,42.92,42.87,42.89,25000.0,21.4396,21.4446,21.4196,21.4296,25000.0
2013-06-05 15:45:00,42.89,42.94,42.87,42.93,99200.0,21.4296,21.4546,21.4196,21.4496,99200.0
2013-06-05 15:50:00,42.94,42.94,42.85,42.86,64800.0,21.4546,21.4546,21.4096,21.4146,64800.0
2013-06-05 15:55:00,42.86,42.89,42.84,42.85,259900.0,21.4146,21.4296,21.4046,21.4096,259900.0
2013-06-06 09:30:00,42.95,42.96,42.89,42.94,158100.0,21.4595,21.4645,21.4296,21.4546,158100.0
2013-06-06 09:35:00,42.94,43.03,42.91,43.01,221700.0,21.4546,21.4995,21.4396,21.4895,221700.0
2013-06-06 09:40:00,43.01,43.09,42.97,43.09,227100.0,21.4895,21.5295,21.4695,21.5295,227100.0
2013-06-06 09:45:00,43.08,43.1,43.0,43.04,66600.0,21.5245,21.5345,21.4845,21.5045,66600.0
2013-06-06 09:50:00,43.03,43.04,42.99,43.03,64500.0,21.4995,21.5045,21.4795,21.4995,64500.0
2013-06-06 09:55:00,43.03,43.04,42.98,43.03,35200.0,21.4995,21.5045,21.4745,21.4995,35200.0
2013-06-06 10:00:00,43.04,43.09,43.04,43.06,59000.0,21.5045,21.5295,21.5045,21.5145,59000.0
2013-06-06 10:05:00,43.07,43.09,43.04,43.05,35700.0,21.5195,21.5295,21.5045,21.5095,35700.0
2013-06-06 10:10:00,43.04,43.04,42.95,42.96,31700.0,21.5045,21.5045,21.4595,21.4645,31700.0
2013-06-06 10:15:00,42.96,42.96,42.89,42.93,50700.0,21.4645,21.4645,21.4296,21.4496,50700.0
2013-06-06 10:20:00,42.94,42.97,42.89,42.94,68900.0,21.4546,21.4695,21.4296,21.4546,68900.0
2013-06-06 10:25:00,42.94,42.94,42.82,42.84,131500.0,21.4546,21.4546,21.3946,21.4046,131500.0
2013-06-06 10:30:00,42.84,42.84,42.79,42.83,75000.0,21.4046,21.4046,21.3796,21.3996,75000.0
2013-06-06 10:35:00,42.83,42.84,42.79,42.79,37800.0,21.3996,21.4046,21.3796,21.3796,37800.0
2013-06-06 10:40:00,42.79,42.84,42.77,42.81,49500.0,21.3796,21.4046,21.3696,21.3896,49500.0
2013-06-06 10:45:00,42.81,42.89,42.81,42.88,39900.0,21.3896,21.4296,21.3896,21.4246,39900.0
2013-06-06 10:50:00,42.88,42.88,42.81,42.83,29200.0,21.4246,21.4246,21.3896,21.3996,29200.0
2013-06-06 10:55:00,42.84,42.89,42.8,42.89,35100.0,21.4046,21.4296,21.3846,21.4296,35100.0
2013-06-06 11:00:00,42.88,42.91,42.85,42.91,49500.0,21.4246,21.4396,21.4096,21.4396,49500.0
2013-06-06 11:05:00,42.91,42.92,42.86,42.89,75600.0,21.4396,21.4446,21.4146,21.4296,75600.0
2013-06-06 11:10:00,42.88,42.89,42.86,42.88,18600.0,21.4246,21.4296,21.4146,21.4246,18600.0
2013-06-06 11:15:00,42.88,42.92,42.88,42.88,45200.0,21.4246,21.4446,21.4246,21.4246,45200.0
2013-06-06 11:20:00,42.88,42.9,42.85,42.85,34200.0,21.4246,21.4346,21.4096,21.4096,34200.0
2013-06-06 11:25:00,42.85,42.91,42.81,42.82,27200.0,21.4096,21.4396,21.3896,21.3946,27200.0
2013-06-06 11:30:00,42.83,42.84,42.77,42.79,110100.0,21.3996,21.4046,21.3696,21.3796,110100.0
2013-06-06 11:35:00,42.79,42.86,42.77,42.86,146900.0,21.3796,21.4146,21.3696,21.4146,146900.0
2013-06-06 11:40:00,42.86,42.87,42.83,42.84,41700.0,21.4146,21.4196,21.3996,21.4046,41700.0
2013-06-06 11:45:00,42.84,42.85,42.79,42.81,31000.0,21.4046,21.4096,21.3796,21.3896,31000.0
2013-06-06 11:50:00,42.81,42.87,42.81,42.86,38700.0,21.3896,21.4196,21.3896,21.4146,38700.0
2013-06-06 11:55:00,42.86,42.89,42.82,42.83,38300.0,21.4146,21.4296,21.3946,21.3996,38300.0
2013-06-06 12:00:00,42.83,42.83,42.78,42.79,33700.0,21.3996,21.3996,21.3746,21.3796,33700.0
2013-06-06 12:05:00,42.79,42.83,42.78,42.8,42700.0,21.3796,21.3996,21.3746,21.3846,42700.0
2013-06-06 12:10:00,42.8,42.84,42.79,42.83,30900.0,21.3846,21.4046,21.3796,21.3996,30900.0
2013-06-06 12:15:00,42.83,42.9,42.83,42.85,71200.0,21.3996,21.4346,21.3996,21.4096,71200.0
2013-06-06 12:20:00,42.85,42.89,42.82,42.88,49000.0,21.4096,21.4296,21.3946,21.4246,49000.0
2013-06-06 12:25:00,42.88,42.89,42.79,42.79,74900.0,21.4246,21.4296,21.3796,21.3796,74900.0
2013-06-06 12:30:00,42.8,42.81,42.78,42.8,46800.0,21.3846,21.3896,21.3746,21.3846,46800.0
2013-06-06 12:35:00,42.8,42.84,42.8,42.83,71400.0,21.3846,21.4046,21.3846,21.3996,71400.0
2013-06-06 12:40:00,42.82,42.84,42.81,42.84,23900.0,21.3946,21.4046,21.3896,21.4046,23900.0
2013-06-06 12:45:00,42.84,42.84,42.78,42.8,38000.0,21.4046,21.4046,21.3746,21.3846,38000.0
2013-06-06 12:50:00,42.8,42.8,42.73,42.73,77000.0,21.3846,21.3846,21.3496,21.3496,77000.0
2013-06-06 12:55:00,42.73,42.74,42.71,42.72,26400.0,21.3496,21.3546,21.3396,21.3446,26400.0
2013-06-06 13:00:00,42.73,42.78,42.73,42.78,26400.0,21.3496,21.3746,21.3496,21.3746,26400.0
2013-06-06 13:05:00,42.78,42.83,42.77,42.81,50400.0,21.3746,21.3996,21.3696,21.3896,50400.0
2013-06-06 13:10:00,42.82,42.85,42.8,42.84,59600.0,21.3946,21.4096,21.3846,21.4046,59600.0
2013-06-06 13:15:00,42.84,42.88,42.84,42.86,42500.0,21.4046,21.4246,21.4046,21.4146,42500.0
2013-06-06 13:20:00,42.86,42.86,42.83,42.84,42500.0,21.4146,21.4146,21.3996,21.4046,42500.0
2013-06-06 13:25:00,42.84,42.84,42.81,42.84,34800.0,21.4046,21.4046,21.3896,21.4046,34800.0
2013-06-06 13:30:00,42.84,42.84,42.82,42.84,20200.0,21.4046,21.4046,21.3946,21.4046,20200.0
2013-06-06 13:35:00,42.84,42.87,42.82,42.86,24000.0,21.4046,21.4196,21.3946,21.4146,24000.0
2013-06-06 13:40:00,42.87,42.87,42.84,42.86,20800.0,21.4196,21.4196,21.4046,21.4146,20800.0
2013-06-06 13:45:00,42.86,42.91,42.86,42.91,14600.0,21.4146,21.4396,21.4146,21.4396,14600.0
2013-06-06 13:50:00,42.91,42.93,42.89,42.93,53300.0,21.4396,21.4496,21.4296,21.4496,53300.0
2013-06-06 13:55:00,42.92,42.93,42.9,42.91,37700.0,21.4446,21.4496,21.4346,21.4396,37700.0
2013-06-06 14:00:00,42.92,42.92,42.87,42.87,18900.0,21.4446,21.4446,21.4196,21.4196,18900.0
2013-06-06 14:05:00,42.87,42.92,42.87,42.9,26700.0,21.4196,21.4446,21.4196,21.4346,26700.0
2013-06-06 14:10:00,42.9,42.95,42.9,42.92,34900.0,21.4346,21.4595,21.4346,21.4446,34900.0
2013-06-06 14:15:00,42.92,42.94,42.9,42.91,48100.0,21.4446,21.4546,21.4346,21.4396,48100.0
2013-06-06 14:20:00,42.91,42.93,42.9,42.92,19700.0,21.4396,21.4496,21.4346,21.4446,19700.0
2013-06-06 14:25:00,42.93,42.97,42.93,42.97,14600.0,21.4496,21.4695,21.4496,21.4695,14600.0
2013-06-06 14:30:00,42.97,42.99,42.92,42.93,32900.0,21.4695,21.4795,21.4446,21.4496,32900.0
2013-06-06 14:35:00,42.93,42.94,42.91,42.91,10900.0,21.4496,21.4546,21.4396,21.4396,10900.0
2013-06-06 14:40:00,42.91,42.94,42.91,42.92,13800.0,21.4396,21.4546,21.4396,21.4446,13800.0
2013-06-06 14:45:00,42.93,42.97,42.93,42.97,16900.0,21.4496,21.4695,21.4496,21.4695,16900.0
2013-06-06 14:50:00,42.96,42.98,42.95,42.97,32900.0,21.4645,21.4745,21.4595,21.4695,32900.0
2013-06-06 14:55:00,42.97,42.98,42.96,42.98,26300.0,21.4695,21.4745,21.4645,21.4745,26300.0
2013-06-06 15:00:00,42.98,43.02,42.98,43.0,43000.0,21.4745,21.4945,21.4745,21.4845,43000.0
2013-06-06 15:05:00,43.0,43.02,42.97,42.98,19900.0,21.4845,21.4945,21.4695,21.4745,19900.0
2013-06-06 15:10:00,42.98,42.98,42.95,42.97,35500.0,21.4745,21.4745,21.4595,21.4695,35500.0
2013-06-06 15:15:00,42.97,43.01,42.96,43.01,53300.0,21.4695,21.4895,21.4645,21.4895,53300.0
2013-06-06 15:20:00,43.01,43.04,42.99,43.03,44300.0,21.4895,21.5045,21.4795,21.4995,44300.0
2013-06-06 15:25:00,43.03,43.05,43.01,43.05,32000.0,21.4995,21.5095,21.4895,21.5095,32000.0
2013-06-06 15:30:00,43.05,43.07,43.05,43.06,53400.0,21.5095,21.5195,21.5095,21.5145,53400.0
2013-06-06 15:35:00,43.05,43.08,43.05,43.05,59300.0,21.5095,21.5245,21.5095,21.5095,59300.0
2013-06-06 15:40:00,43.05,43.08,43.01,43.05,24600.0,21.5095,21.5245,21.4895,21.5095,24600.0
2013-06-06 15:45:00,43.05,43.11,43.04,43.11,154200.0,21.5095,21.5395,21.5045,21.5395,154200.0
2013-06-06 15:50:00,43.11,43.13,43.09,43.13,47300.0,21.5395,21.5495,21.5295,21.5495,47300.0
2013-06-06 15:55:00,43.14,43.16,43.13,43.16,169500.0,21.5545,21.5645,21.5495,21.5645,169500.0
2013-06-07 09:30:00,43.01,43.07,42.96,42.97,179000.0,21.4895,21.5195,21.4645,21.4695,179000.0
2013-06-07 09:35:00,42.97,43.06,42.93,43.01,217400.0,21.4695,21.5145,21.4496,21.4895,217400.0
2013-06-07 09:40:00,43.0,43.0,42.87,42.93,80900.0,21.4845,21.4845,21.4196,21.4496,80900.0
2013-06-07 09:45:00,42.92,42.95,42.89,42.9,81900.0,21.4446,21.4595,21.4296,21.4346,81900.0
2013-06-07 09:50:00,42.9,42.9,42.76,42.81,167000.0,21.4346,21.4346,21.3646,21.3896,167000.0
2013-06-07 09:55:00,42.81,42.84,42.79,42.84,105800.0,21.3896,21.4046,21.3796,21.4046,105800.0
2013-06-07 10:00:00,42.84,42.91,42.84,42.9,66800.0,21.4046,21.4396,21.4046,21.4346,66800.0
2013-06-07 10:05:00,42.9,43.01,42.88,43.01,59000.0,21.4346,21.4895,21.4246,21.4895,59000.0
2013-06-07 10:10:00,43.0,43.07,42.99,43.05,225700.0,21.4845,21.5195,21.4795,21.5095,225700.0
2013-06-07 10:15:00,43.04,43.09,43.02,43.08,140400.0,21.5045,21.5295,21.4945,21.5245,140400.0
2013-06-07 10:20:00,43.08,43.12,43.06,43.1,45000.0,21.5245,21.5445,21.5145,21.5345,45000.0
2013-06-07 10:25:00,43.1,43.14,43.1,43.12,80300.0,21.5345,21.5545,21.5345,21.5445,80300.0
2013-06-07 10:30:00,43.12,43.13,43.11,43.13,86700.0,21.5445,21.5495,21.5395,21.5495,86700.0
2013-06-07 10:35:00,43.13,43.15,43.12,43.12,88300.0,21.5495,21.5595,21.5445,21.5445,88300.0
2013-06-07 10:40:00,43.12,43.13,43.09,43.1,72000.0,21.5445,21.5495,21.5295,21.5345,72000.0
2013-06-07 10:45:00,43.1,43.1,43.05,43.05,53800.0,21.5345,21.5345,21.5095,21.5095,53800.0
2013-06-07 10:50:00,43.05,43.05,43.0,43.04,61300.0,21.5095,21.5095,21.4845,21.5045,61300.0
2013-06-07 10:55:00,43.04,43.08,43.02,43.07,70100.0,21.5045,21.5245,21.4945,21.5195,70100.0
2013-06-07 11:00:00,43.06,43.1,43.06,43.08,83500.0,21.5145,21.5345,21.5145,21.5245,83500.0
2013-06-07 11:05:00,43.08,43.09,43.02,43.03,65800.0,21.5245,21.5295,21.4945,21.4995,65800.0
2013-06-07 11:10:00,43.04,43.04,42.95,42.95,64800.0,21.5045,21.5045,21.4595,21.4595,64800.0
2013-06-07 11:15:00,42.96,42.98,42.93,42.94,56400.0,21.4645,21.4745,21.4496,21.4546,56400.0
2013-06-07 11:20:00,42.95,42.97,42.95,42.95,38300.0,21.4595,21.4695,21.4595,21.4595,38300.0
2013-06-07 11:25:00,42.95,43.07,42.94,43.04,100700.0,21.4595,21.5195,21.4546,21.5045,100700.0
2013-06-07 11:30:00,43.04,43.08,43.03,43.06,25400.0,21.5045,21.5245,21.4995,21.5145,25400.0
2013-06-07 11:35:00,43.06,43.06,43.02,43.03,33800.0,21.5145,21.5145,21.4945,21.4995,33800.0
2013-06-07 11:40:00,43.04,43.07,43.03,43.07,36300.0,21.5045,21.5195,21.4995,21.5195,36300.0
2013-06-07 11:45:00,43.06,43.07,43.02,43.05,37000.0,21.5145,21.5195,21.4945,21.5095,37000.0
2013-06-07 11:50:00,43.05,43.08,43.04,43.06,35500.0,21.5095,21.5245,21.5045,21.5145,35500.0
2013-06-07 11:55:00,43.06,43.07,43.05,43.06,20300.0,21.5145,21.5195,21.5095,21.5145,20300.0
2013-06-07 12:00:00,43.06,43.07,43.02,43.07,47800.0,21.5145,21.5195,21.4945,21.5195,47800.0
2013-06-07 12:05:00,43.07,43.08,43.06,43.07,22100.0,21.5195,21.5245,21.5145,21.5195,22100.0
2013-06-07 12:10:00,43.06,43.07,43.05,43.06,13800.0,21.5145,21.5195,21.5095,21.5145,13800.0
2013-06-07 12:15:00,43.07,43.09,43.06,43.09,22700.0,21.5195,21.5295,21.5145,21.5295,22700.0
2013-06-07 12:20:00,43.09,43.1,43.08,43.1,14000.0,21.5295,21.5345,21.5245,21.5345,14000.0
2013-06-07 12:25:00,43.09,43.09,43.06,43.08,10400.0,21.5295,21.5295,21.5145,21.5245,10400.0
2013-06-07 12:30:00,43.07,43.09,43.05,43.05,36300.0,21.5195,21.5295,21.5095,21.5095,36300.0
2013-06-07 12:35:00,43.06,43.08,43.05,43.07,23200.0,21.5145,21.5245,21.5095,21.5195,23200.0
2013-06-07 12:40:00,43.08,43.08,43.03,43.05,30000.0,21.5245,21.5245,21.4995,21.5095,30000.0
2013-06-07 12:45:00,43.04,43.04,43.01,43.03,21100.0,21.5045,21.5045,21.4895,21.4995,21100.0
2013-06-07 12:50:00,43.04,43.07,43.04,43.07,26900.0,21.5045,21.5195,21.5045,21.5195,26900.0
2013-06-07 12:55:00,43.07,43.09,43.07,43.08,24100.0,21.5195,21.5295,21.5195,21.5245,24100.0
2013-06-07 13:00:00,43.07,43.09,43.06,43.09,16900.0,21.5195,21.5295,21.5145,21.5295,16900.0
2013-06-07 13:05:00,43.09,43.1,43.08,43.09,21600.0,21.5295,21.5345,21.5245,21.5295,21600.0
2013-06-07 13:10:00,43.09,43.09,43.08,43.09,5400.0,21.5295,21.5295,21.5245,21.5295,5400.0
2013-06-07 13:15:00,43.08,43.09,43.08,43.09,7400.0,21.5245,21.5295,21.5245,21.5295,7400.0
2013-06-07 13:20:00,43.09,43.1,43.05,43.05,58700.0,21.5295,21.5345,21.5095,21.5095,58700.0
2013-06-07 13:25:00,43.06,43.08,43.05,43.07,13700.0,21.5145,21.5245,21.5095,21.5195,13700.0
2013-06-07 13:30:00,43.08,43.08,43.06,43.06,10300.0,21.5245,21.5245,21.5145,21.5145,10300.0
2013-06-07 13:35:00,43.06,43.07,43.05,43.05,23500.0,21.5145,21.5195,21.5095,21.5095,23500.0
2013-06-07 13:40:00,43.06,43.07,43.02,43.02,32100.0,21.5145,21.5195,21.4945,21.4945,32100.0
2013-06-07 13:45:00,43.02,43.04,43.02,43.03,35800.0,21.4945,21.5045,21.4945,21.4995,35800.0
2013-06-07 13:50:00,43.02,43.04,43.02,43.04,15700.0,21.4945,21.5045,21.4945,21.5045,15700.0
2013-06-07 13:55:00,43.05,43.05,43.03,43.03,18400.0,21.5095,21.5095,21.4995,21.4995,18400.0
2013-06-07 14:00:00,43.03,43.05,43.02,43.05,19400.0,21.4995,21.5095,21.4945,21.5095,19400.0
2013-06-07 14:05:00,43.05,43.05,43.03,43.04,7700.0,21.5095,21.5095,21.4995,21.5045,7700.0
2013-06-07 14:10:00,43.04,43.04,43.0,43.02,29500.0,21.5045,21.5045,21.4845,21.4945,29500.0
2013-06-07 14:15:00,43.02,43.03,43.01,43.02,14500.0,21.4945,21.4995,21.4895,21.4945,14500.0
2013-06-07 14:20:00,43.01,43.01,42.97,42.98,38600.0,21.4895,21.4895,21.4695,21.4745,38600.0
2013-06-07 14:25:00,42.98,42.98,42.96,42.96,19100.0,21.4745,21.4745,21.4645,21.4645,19100.0
2013-06-07 14:30:00,42.96,42.98,42.93,42.98,50100.0,21.4645,21.4745,21.4496,21.4745,50100.0
2013-06-07 14:35:00,42.98,43.0,42.97,42.98,29300.0,21.4745,21.4845,21.4695,21.4745,29300.0
2013-06-07 14:40:00,42.98,42.98,42.96,42.98,19500.0,21.4745,21.4745,21.4645,21.4745,19500.0
2013-06-07 14:45:00,42.98,42.99,42.96,42.98,26300.0,21.4745,21.4795,21.4645,21.4745,26300.0
2013-06-07 14:50:00,42.99,43.0,42.99,43.0,44800.0,21.4795,21.4845,21.4795,21.4845,44800.0
2013-06-07 14:55:00,42.99,43.0,42.99,43.0,37400.0,21.4795,21.4845,21.4795,21.4845,37400.0
2013-06-07 15:00:00,43.0,43.0,42.97,43.0,35200.0,21.4845,21.4845,21.4695,21.4845,35200.0
2013-06-07 15:05:00,43.0,43.01,42.98,42.98,44000.0,21.4845,21.4895,21.4745,21.4745,44000.0
2013-06-07 15:10:00,42.98,43.0,42.98,42.99,37800.0,21.4745,21.4845,21.4745,21.4795,37800.0
2013-06-07 15:15:00,42.99,43.01,42.99,43.0,95300.0,21.4795,21.4895,21.4795,21.4845,95300.0
2013-06-07 15:20:00,42.99,42.99,42.98,42.98,30500.0,21.4795,21.4795,21.4745,21.4745,30500.0
2013-06-07 15:25:00,42.98,42.99,42.95,42.97,33900.0,21.4745,21.4795,21.4595,21.4695,33900.0
2013-06-07 15:30:00,42.97,42.99,42.96,42.99,25000.0,21.4695,21.4795,21.4645,21.4795,25000.0
2013-06-07 15:35:00,42.99,42.99,42.96,42.97,56500.0,21.4795,21.4795,21.4645,21.4695,56500.0
2013-06-07 15:40:00,42.97,43.01,42.96,43.01,188600.0,21.4695,21.4895,21.4645,21.4895,188600.0
2013-06-07 15:45:00,43.01,43.01,42.99,43.01,105600.0,21.4895,21.4895,21.4795,21.4895,105600.0
2013-06-07 15:50:00,43.01,43.02,43.0,43.02,113800.0,21.4895,21.4945,21.4845,21.4945,113800.0
2013-06-07 15:55:00,43.02,43.02,42.96,42.96,576700.0,21.4945,21.4945,21.4645,21.4645,576700.0
2013-06-10 09:30:00,43.06,43.11,43.03,43.08,191200.0,21.5145,21.5395,21.4995,21.5245,191200.0
2013-06-10 09:35:00,43.08,43.13,43.07,43.08,61500.0,21.5245,21.5495,21.5195,21.5245,61500.0
2013-06-10 09:40:00,43.08,43.11,43.04,43.07,75200.0,21.5245,21.5395,21.5045,21.5195,75200.0
2013-06-10 09:45:00,43.06,43.07,43.0,43.02,55000.0,21.5145,21.5195,21.4845,21.4945,55000.0
2013-06-10 09:50:00,43.02,43.04,42.97,43.01,284800.0,21.4945,21.5045,21.4695,21.4895,284800.0
2013-06-10 09:55:00,43.0,43.04,42.98,43.04,49100.0,21.4845,21.5045,21.4745,21.5045,49100.0
2013-06-10 10:00:00,43.05,43.09,43.02,43.09,54500.0,21.5095,21.5295,21.4945,21.5295,54500.0
2013-06-10 10:05:00,43.1,43.14,43.08,43.13,63500.0,21.5345,21.5545,21.5245,21.5495,63500.0
2013-06-10 10:10:00,43.14,43.16,43.08,43.11,69000.0,21.5545,21.5645,21.5245,21.5395,69000.0
2013-06-10 10:15:00,43.1,43.15,43.1,43.12,52300.0,21.5345,21.5595,21.5345,21.5445,52300.0
2013-06-10 10:20:00,43.13,43.14,43.08,43.08,42300.0,21.5495,21.5545,21.5245,21.5245,42300.0
2013-06-10 10:25:00,43.1,43.15,43.09,43.14,40100.0,21.5345,21.5595,21.5295,21.5545,40100.0
2013-06-10 10:30:00,43.14,43.17,43.13,43.16,37500.0,21.5545,21.5695,21.5495,21.5645,37500.0
2013-06-10 10:35:00,43.15,43.25,43.14,43.24,73700.0,21.5595,21.6094,21.5545,21.6044,73700.0
2013-06-10 10:40:00,43.24,43.25,43.21,43.21,39500.0,21.6044,21.6094,21.5895,21.5895,39500.0
2013-06-10 10:45:00,43.22,43.22,43.19,43.22,33900.0,21.5945,21.5945,21.5795,21.5945,33900.0
2013-06-10 10:50:00,43.21,43.21,43.18,43.18,38000.0,21.5895,21.5895,21.5745,21.5745,38000.0
2013-06-10 10:55:00,43.18,43.18,43.15,43.17,23100.0,21.5745,21.5745,21.5595,21.5695,23100.0
2013-06-10 11:00:00,43.18,43.22,43.18,43.21,32900.0,21.5745,21.5945,21.5745,21.5895,32900.0
2013-06-10 11:05:00,43.22,43.24,43.22,43.22,32600.0,21.5945,21.6044,21.5945,21.5945,32600.0
2013-06-10 11:10:00,43.22,43.27,43.2,43.25,60900.0,21.5945,21.6194,21.5845,21.6094,60900.0
2013-06-10 11:15:00,43.25,43.29,43.22,43.25,40200.0,21.6094,21.6294,21.5945,21.6094,40200.0
2013-06-10 11:20:00,43.26,43.29,43.25,43.29,44000.0,21.6144,21.6294,21.6094,21.6294,44000.0
2013-06-10 11:25:00,43.29,43.33,43.25,43.26,143300.0,21.6294,21.6494,21.6094,21.6144,143300.0
2013-06-10 11:30:00,43.25,43.27,43.21,43.22,69600.0,21.6094,21.6194,21.5895,21.5945,69600.0
2013-06-10 11:35:00,43.23,43.3,43.23,43.29,22000.0,21.5994,21.6344,21.5994,21.6294,22000.0
2013-06-10 11:40:00,43.29,43.31,43.28,43.3,29000.0,21.6294,21.6394,21.6244,21.6344,29000.0
2013-06-10 11:45:00,43.3,43.31,43.29,43.3,34100.0,21.6344,21.6394,21.6294,21.6344,34100.0
2013-06-10 11:50:00,43.3,43.33,43.29,43.32,30700.0,21.6344,21.6494,21.6294,21.6444,30700.0
2013-06-10 11:55:00,43.33,43.33,43.29,43.31,34300.0,21.6494,21.6494,21.6294,21.6394,34300.0
2013-06-10 12:00:00,43.31,43.35,43.3,43.34,33400.0,21.6394,21.6594,21.6344,21.6544,33400.0
2013-06-10 12:05:00,43.35,43.38,43.33,43.33,62400.0,21.6594,21.6744,21.6494,21.6494,62400.0
2013-06-10 12:10:00,43.34,43.36,43.34,43.35,36200.0,21.6544,21.6644,21.6544,21.6594,36200.0
2013-06-10 12:15:00,43.36,43.36,43.34,43.35,14300.0,21.6644,21.6644,21.6544,21.6594,14300.0
2013-06-10 12:20:00,43.35,43.36,43.34,43.35,23500.0,21.6594,21.6644,21.6544,21.6594,23500.0
2013-06-10 12:25:00,43.35,43.35,43.31,43.31,26300.0,21.6594,21.6594,21.6394,21.6394,26300.0
2013-06-10 12:30:00,43.31,43.32,43.3,43.31,14100.0,21.6394,21.6444,21.6344,21.6394,14100.0
2013-06-10 12:35:00,43.31,43.32,43.3,43.31,15900.0,21.6394,21.6444,21.6344,21.6394,15900.0
2013-06-10 12:40:00,43.31,43.31,43.29,43.29,23200.0,21.6394,21.6394,21.6294,21.6294,23200.0
2013-06-10 12:45:00,43.29,43.31,43.29,43.3,15000.0,21.6294,21.6394,21.6294,21.6344,15000.0
2013-06-10 12:50:00,43.31,43.31,43.27,43.29,46500.0,21.6394,21.6394,21.6194,21.6294,46500.0
2013-06-10 12:55:00,43.29,43.29,43.26,43.28,20100.0,21.6294,21.6294,21.6144,21.6244,20100.0
2013-06-10 13:00:00,43.28,43.29,43.27,43.27,22800.0,21.6244,21.6294,21.6194,21.6194,22800.0
2013-06-10 13:05:00,43.27,43.29,43.26,43.27,33000.0,21.6194,21.6294,21.6144,21.6194,33000.0
2013-06-10 13:10:00,43.26,43.27,43.24,43.25,75900.0,21.6144,21.6194,21.6044,21.6094,75900.0
2013-06-10 13:15:00,43.26,43.3,43.26,43.3,35100.0,21.6144,21.6344,21.6144,21.6344,35100.0
2013-06-10 13:20:00,43.3,43.31,43.29,43.3,25200.0,21.6344,21.6394,21.6294,21.6344,25200.0
2013-06-10 13:25:00,43.29,43.3,43.27,43.27,9500.0,21.6294,21.6344,21.6194,21.6194,9500.0
2013-06-10 13:30:00,43.28,43.28,43.25,43.25,16300.0,21.6244,21.6244,21.6094,21.6094,16300.0
2013-06-10 13:35:00,43.25,43.25,43.22,43.24,26200.0,21.6094,21.6094,21.5945,21.6044,26200.0
2013-06-10 13:40:00,43.24,43.28,43.24,43.28,16400.0,21.6044,21.6244,21.6044,21.6244,16400.0
2013-06-10 13:45:00,43.28,43.28,43.24,43.26,34400.0,21.6244,21.6244,21.6044,21.6144,34400.0
2013-06-10 13:50:00,43.26,43.3,43.25,43.3,17800.0,21.6144,21.6344,21.6094,21.6344,17800.0
2013-06-10 13:55:00,43.3,43.32,43.3,43.31,12200.0,21.6344,21.6444,21.6344,21.6394,12200.0
2013-06-10 14:00:00,43.31,43.32,43.3,43.31,26300.0,21.6394,21.6444,21.6344,21.6394,26300.0
2013-06-10 14:05:00,43.3,43.31,43.29,43.3,24900.0,21.6344,21.6394,21.6294,21.6344,24900.0
2013-06-10 14:10:00,43.31,43.31,43.26,43.26,19500.0,21.6394,21.6394,21.6144,21.6144,19500.0
2013-06-10 14:15:00,43.27,43.28,43.26,43.28,11100.0,21.6194,21.6244,21.6144,21.6244,11100.0
2013-06-10 14:20:00,43.27,43.3,43.27,43.29,29200.0,21.6194,21.6344,21.6194,21.6294,29200.0
2013-06-10 14:25:00,43.29,43.32,43.29,43.32,29700.0,21.6294,21.6444,21.6294,21.6444,29700.0
2013-06-10 14:30:00,43.31,43.35,43.31,43.35,51600.0,21.6394,21.6594,21.6394,21.6594,51600.0
2013-06-10 14:35:00,43.35,43.37,43.33,43.33,46400.0,21.6594,21.6694,21.6494,21.6494,46400.0
2013-06-10 14:40:00,43.33,43.34,43.3,43.31,27900.0,21.6494,21.6544,21.6344,21.6394,27900.0
2013-06-10 14:45:00,43.32,43.32,43.31,43.32,25200.0,21.6444,21.6444,21.6394,21.6444,25200.0
2013-06-10 14:50:00,43.33,43.39,43.33,43.39,34400.0,21.6494,21.6794,21.6494,21.6794,34400.0
2013-06-10 14:55:00,43.39,43.45,43.38,43.42,172400.0,21.6794,21.7094,21.6744,21.6944,172400.0
2013-06-10 15:00:00,43.43,43.43,43.41,43.42,44000.0,21.6994,21.6994,21.6894,21.6944,44000.0
2013-06-10 15:05:00,43.41,43.41,43.38,43.4,116800.0,21.6894,21.6894,21.6744,21.6844,116800.0
2013-06-10 15:10:00,43.4,43.41,43.39,43.4,65700.0,21.6844,21.6894,21.6794,21.6844,65700.0
2013-06-10 15:15:00,43.39,43.4,43.35,43.35,27100.0,21.6794,21.6844,21.6594,21.6594,27100.0
2013-06-10 15:20:00,43.36,43.37,43.35,43.36,37100.0,21.6644,21.6694,21.6594,21.6644,37100.0
2013-06-10 15:25:00,43.36,43.36,43.33,43.34,27400.0,21.6644,21.6644,21.6494,21.6544,27400.0
2013-06-10 15:30:00,43.34,43.34,43.33,43.34,34300.0,21.6544,21.6544,21.6494,21.6544,34300.0
2013-06-10 15:35:00,43.34,43.34,43.31,43.34,58000.0,21.6544,21.6544,21.6394,21.6544,58000.0
2013-06-10 15:40:00,43.34,43.36,43.33,43.36,58800.0,21.6544,21.6644,21.6494,21.6644,58800.0
2013-06-10 15:45:00,43.35,43.35,43.33,43.33,117800.0,21.6594,21.6594,21.6494,21.6494,117800.0
2013-06-10 15:50:00,43.33,43.34,43.3,43.3,105700.0,21.6494,21.6544,21.6344,21.6344,105700.0
2013-06-10 15:55:00,43.29,43.33,43.27,43.28,263100.0,21.6294,21.6494,21.6194,21.6244,263100.0
2013-06-11 09:30:00,42.74,42.79,42.69,42.79,198100.0,21.3546,21.3796,21.3296,21.3796,198100.0
2013-06-11 09:35:00,42.78,42.83,42.71,42.8,168400.0,21.3746,21.3996,21.3396,21.3846,168400.0
2013-06-11 09:40:00,42.8,42.83,42.76,42.8,160600.0,21.3846,21.3996,21.3646,21.3846,160600.0
2013-06-11 09:45:00,42.8,42.89,42.79,42.88,169400.0,21.3846,21.4296,21.3796,21.4246,169400.0
2013-06-11 09:50:00,42.89,42.91,42.87,42.91,155100.0,21.4296,21.4396,21.4196,21.4396,155100.0
2013-06-11 09:55:00,42.91,42.96,42.9,42.92,52800.0,21.4396,21.4645,21.4346,21.4446,52800.0
2013-06-11 10:00:00,42.94,43.08,42.92,43.01,137900.0,21.4546,21.5245,21.4446,21.4895,137900.0
2013-06-11 10:05:00,43.01,43.02,42.96,42.97,44600.0,21.4895,21.4945,21.4645,21.4695,44600.0
2013-06-11 10:10:00,42.98,42.98,42.94,42.95,37800.0,21.4745,21.4745,21.4546,21.4595,37800.0
2013-06-11 10:15:00,42.95,42.96,42.89,42.91,46600.0,21.4595,21.4645,21.4296,21.4396,46600.0
2013-06-11 10:20:00,42.91,42.95,42.9,42.93,46600.0,21.4396,21.4595,21.4346,21.4496,46600.0
2013-06-11 10:25:00,42.93,42.94,42.89,42.93,64800.0,21.4496,21.4546,21.4296,21.4496,64800.0
2013-06-11 10:30:00,42.93,42.95,42.91,42.94,55800.0,21.4496,21.4595,21.4396,21.4546,55800.0
2013-06-11 10:35:00,42.94,42.94,42.9,42.93,38900.0,21.4546,21.4546,21.4346,21.4496,38900.0
2013-06-11 10:40:00,42.94,43.0,42.93,42.98,167500.0,21.4546,21.4845,21.4496,21.4745,167500.0
2013-06-11 10:45:00,42.98,42.99,42.91,42.92,58500.0,21.4745,21.4795,21.4396,21.4446,58500.0
2013-06-11 10:50:00,42.92,42.94,42.89,42.93,69700.0,21.4446,21.4546,21.4296,21.4496,69700.0
2013-06-11 10:55:00,42.93,42.95,42.91,42.93,71100.0,21.4496,21.4595,21.4396,21.4496,71100.0
2013-06-11 11:00:00,42.92,42.92,42.88,42.92,87500.0,21.4446,21.4446,21.4246,21.4446,87500.0
2013-06-11 11:05:00,42.93,42.98,42.93,42.98,42200.0,21.4496,21.4745,21.4496,21.4745,42200.0
2013-06-11 11:10:00,42.98,43.02,42.97,42.99,52200.0,21.4745,21.4945,21.4695,21.4795,52200.0
2013-06-11 11:15:00,42.99,43.03,42.98,43.02,45300.0,21.4795,21.4995,21.4745,21.4945,45300.0
2013-06-11 11:20:00,43.02,43.06,43.01,43.04,36600.0,21.4945,21.5145,21.4895,21.5045,36600.0
2013-06-11 11:25:00,43.05,43.15,43.05,43.15,64400.0,21.5095,21.5595,21.5095,21.5595,64400.0
2013-06-11 11:30:00,43.15,43.17,43.11,43.11,90800.0,21.5595,21.5695,21.5395,21.5395,90800.0
2013-06-11 11:35:00,43.11,43.11,43.08,43.11,25300.0,21.5395,21.5395,21.5245,21.5395,25300.0
2013-06-11 11:40:00,43.12,43.13,43.1,43.12,20600.0,21.5445,21.5495,21.5345,21.5445,20600.0
2013-06-11 11:45:00,43.12,43.14,43.09,43.14,39100.0,21.5445,21.5545,21.5295,21.5545,39100.0
2013-06-11 11:50:00,43.15,43.16,43.12,43.13,31500.0,21.5595,21.5645,21.5445,21.5495,31500.0
2013-06-11 11:55:00,43.13,43.14,43.11,43.13,19500.0,21.5495,21.5545,21.5395,21.5495,19500.0
2013-06-11 12:00:00,43.13,43.14,43.12,43.13,13400.0,21.5495,21.5545,21.5445,21.5495,13400.0
2013-06-11 12:05:00,43.14,43.17,43.14,43.15,22900.0,21.5545,21.5695,21.5545,21.5595,22900.0
2013-06-11 12:10:00,43.15,43.18,43.14,43.17,14400.0,21.5595,21.5745,21.5545,21.5695,14400.0
2013-06-11 12:15:00,43.16,43.17,43.12,43.12,9800.0,21.5645,21.5695,21.5445,21.5445,9800.0
2013-06-11 12:20:00,43.13,43.13,43.12,43.13,9500.0,21.5495,21.5495,21.5445,21.5495,9500.0
2013-06-11 12:25:00,43.12,43.12,43.1,43.11,12400.0,21.5445,21.5445,21.5345,21.5395,12400.0
2013-06-11 12:30:00,43.11,43.12,43.1,43.11,15200.0,21.5395,21.5445,21.5345,21.5395,15200.0
2013-06-11 12:35:00,43.11,43.12,43.1,43.12,9600.0,21.5395,21.5445,21.5345,21.5445,9600.0
2013-06-11 12:40:00,43.12,43.14,43.1,43.13,30700.0,21.5445,21.5545,21.5345,21.5495,30700.0
2013-06-11 12:45:00,43.14,43.15,43.11,43.11,15300.0,21.5545,21.5595,21.5395,21.5395,15300.0
2013-06-11 12:50:00,43.11,43.12,43.1,43.11,12900.0,21.5395,21.5445,21.5345,21.5395,12900.0
2013-06-11 12:55:00,43.1,43.13,43.1,43.12,33400.0,21.5345,21.5495,21.5345,21.5445,33400.0
2013-06-11 13:00:00,43.13,43.13,43.1,43.1,22200.0,21.5495,21.5495,21.5345,21.5345,22200.0
2013-06-11 13:05:00,43.1,43.1,43.08,43.08,15500.0,21.5345,21.5345,21.5245,21.5245,15500.0
2013-06-11 13:10:00,43.08,43.08,43.05,43.06,20500.0,21.5245,21.5245,21.5095,21.5145,20500.0
2013-06-11 13:15:00,43.06,43.06,43.02,43.04,27200.0,21.5145,21.5145,21.4945,21.5045,27200.0
2013-06-11 13:20:00,43.03,43.05,43.0,43.05,27100.0,21.4995,21.5095,21.4845,21.5095,27100.0
2013-06-11 13:25:00,43.06,43.08,43.04,43.05,14900.0,21.5145,21.5245,21.5045,21.5095,14900.0
2013-06-11 13:30:00,43.05,43.07,43.02,43.02,45200.0,21.5095,21.5195,21.4945,21.4945,45200.0
2013-06-11 13:35:00,43.02,43.04,43.01,43.04,41300.0,21.4945,21.5045,21.4895,21.5045,41300.0
2013-06-11 13:40:00,43.04,43.05,43.0,43.01,15500.0,21.5045,21.5095,21.4845,21.4895,15500.0
2013-06-11 13:45:00,43.01,43.04,43.01,43.04,23700.0,21.4895,21.5045,21.4895,21.5045,23700.0
2013-06-11 13:50:00,43.04,43.06,43.03,43.05,23900.0,21.5045,21.5145,21.4995,21.5095,23900.0
2013-06-11 13:55:00,43.04,43.07,43.02,43.02,27300.0,21.5045,21.5195,21.4945,21.4945,27300.0
2013-06-11 14:00:00,43.02,43.06,43.01,43.04,28100.0,21.4945,21.5145,21.4895,21.5045,28100.0
2013-06-11 14:05:00,43.04,43.07,43.03,43.05,25000.0,21.5045,21.5195,21.4995,21.5095,25000.0
2013-06-11 14:10:00,43.06,43.07,43.04,43.04,57700.0,21.5145,21.5195,21.5045,21.5045,57700.0
2013-06-11 14:15:00,43.05,43.07,43.04,43.07,24400.0,21.5095,21.5195,21.5045,21.5195,24400.0
2013-06-11 14:20:00,43.07,43.11,43.07,43.11,22500.0,21.5195,21.5395,21.5195,21.5395,22500.0
2013-06-11 14:25:00,43.11,43.11,43.08,43.1,20500.0,21.5395,21.5395,21.5245,21.5345,20500.0
2013-06-11 14:30:00,43.11,43.14,43.09,43.12,31300.0,21.5395,21.5545,21.5295,21.5445,31300.0
2013-06-11 14:35:00,43.13,43.16,43.1,43.16,117100.0,21.5495,21.5645,21.5345,21.5645,117100.0
2013-06-11 14:40:00,43.16,43.19,43.15,43.18,50500.0,21.5645,21.5795,21.5595,21.5745,50500.0
2013-06-11 14:45:00,43.17,43.2,43.16,43.17,31700.0,21.5695,21.5845,21.5645,21.5695,31700.0
2013-06-11 14:50:00,43.16,43.17,43.14,43.14,25200.0,21.5645,21.5695,21.5545,21.5545,25200.0
2013-06-11 14:55:00,43.14,43.23,43.14,43.23,50600.0,21.5545,21.5994,21.5545,21.5994,50600.0
2013-06-11 15:00:00,43.23,43.25,43.22,43.22,48800.0,21.5994,21.6094,21.5945,21.5945,48800.0
2013-06-11 15:05:00,43.23,43.23,43.17,43.18,29100.0,21.5994,21.5994,21.5695,21.5745,29100.0
2013-06-11 15:10:00,43.19,43.19,43.17,43.18,26000.0,21.5795,21.5795,21.5695,21.5745,26000.0
2013-06-11 15:15:00,43.19,43.22,43.18,43.2,33900.0,21.5795,21.5945,21.5745,21.5845,33900.0
2013-06-11 15:20:00,43.2,43.24,43.18,43.22,24600.0,21.5845,21.6044,21.5745,21.5945,24600.0
2013-06-11 15:25:00,43.23,43.23,43.16,43.16,27300.0,21.5994,21.5994,21.5645,21.5645,27300.0
2013-06-11 15:30:00,43.16,43.16,43.11,43.12,47200.0,21.5645,21.5645,21.5395,21.5445,47200.0
2013-06-11 15:35:00,43.12,43.16,43.1,43.11,46100.0,21.5445,21.5645,21.5345,21.5395,46100.0
2013-06-11 15:40:00,43.1,43.12,43.07,43.08,39900.0,21.5345,21.5445,21.5195,21.5245,39900.0
2013-06-11 15:45:00,43.07,43.09,43.05,43.09,51400.0,21.5195,21.5295,21.5095,21.5295,51400.0
2013-06-11 15:50:00,43.09,43.11,43.06,43.07,56100.0,21.5295,21.5395,21.5145,21.5195,56100.0
2013-06-11 15:55:00,43.06,43.1,43.06,43.1,127100.0,21.5145,21.5345,21.5145,21.5345,127100.0
2013-06-12 09:30:00,43.34,43.37,43.25,43.26,101500.0,21.6544,21.6694,21.6094,21.6144,101500.0
2013-06-12 09:35:00,43.27,43.28,43.19,43.19,76700.0,21.6194,21.6244,21.5795,21.5795,76700.0
2013-06-12 09:40:00,43.19,43.21,43.16,43.17,49400.0,21.5795,21.5895,21.5645,21.5695,49400.0
2013-06-12 09:45:00,43.17,43.17,43.07,43.08,56200.0,21.5695,21.5695,21.5195,21.5245,56200.0
2013-06-12 09:50:00,43.07,43.14,43.07,43.13,37400.0,21.5195,21.5545,21.5195,21.5495,37400.0
2013-06-12 09:55:00,43.11,43.16,43.11,43.12,27400.0,21.5395,21.5645,21.5395,21.5445,27400.0
2013-06-12 10:00:00,43.12,43.12,43.0,43.01,115100.0,21.5445,21.5445,21.4845,21.4895,115100.0
2013-06-12 10:05:00,43.01,43.02,42.98,43.0,41600.0,21.4895,21.4945,21.4745,21.4845,41600.0
2013-06-12 10:10:00,43.0,43.0,42.94,42.97,39600.0,21.4845,21.4845,21.4546,21.4695,39600.0
2013-06-12 10:15:00,42.98,42.98,42.93,42.95,38100.0,21.4745,21.4745,21.4496,21.4595,38100.0
2013-06-12 10:20:00,42.95,42.97,42.93,42.93,32500.0,21.4595,21.4695,21.4496,21.4496,32500.0
2013-06-12 10:25:00,42.93,42.98,42.93,42.98,76400.0,21.4496,21.4745,21.4496,21.4745,76400.0
2013-06-12 10:30:00,42.98,42.99,42.92,42.92,40300.0,21.4745,21.4795,21.4446,21.4446,40300.0
2013-06-12 10:35:00,42.93,42.94,42.91,42.92,43100.0,21.4496,21.4546,21.4396,21.4446,43100.0
2013-06-12 10:40:00,42.92,42.94,42.89,42.93,47000.0,21.4446,21.4546,21.4296,21.4496,47000.0
2013-06-12 10:45:00,42.92,42.97,42.91,42.94,29200.0,21.4446,21.4695,21.4396,21.4546,29200.0
2013-06-12 10:50:00,42.93,42.95,42.89,42.91,67400.0,21.4496,21.4595,21.4296,21.4396,67400.0
2013-06-12 10:55:00,42.9,42.91,42.8,42.84,102200.0,21.4346,21.4396,21.3846,21.4046,102200.0
2013-06-12 11:00:00,42.84,42.84,42.78,42.8,76400.0,21.4046,21.4046,21.3746,21.3846,76400.0
2013-06-12 11:05:00,42.81,42.88,42.79,42.87,30800.0,21.3896,21.4246,21.3796,21.4196,30800.0
2013-06-12 11:10:00,42.86,42.88,42.84,42.84,29100.0,21.4146,21.4246,21.4046,21.4046,29100.0
2013-06-12 11:15:00,42.83,42.87,42.79,42.86,57800.0,21.3996,21.4196,21.3796,21.4146,57800.0
2013-06-12 11:20:00,42.87,42.93,42.86,42.92,59600.0,21.4196,21.4496,21.4146,21.4446,59600.0
2013-06-12 11:25:00,42.92,42.92,42.86,42.88,41300.0,21.4446,21.4446,21.4146,21.4246,41300.0
2013-06-12 11:30:00,42.88,42.92,42.82,42.86,180400.0,21.4246,21.4446,21.3946,21.4146,180400.0
2013-06-12 11:35:00,42.84,42.9,42.84,42.88,68100.0,21.4046,21.4346,21.4046,21.4246,68100.0
2013-06-12 11:40:00,42.88,42.9,42.86,42.86,47800.0,21.4246,21.4346,21.4146,21.4146,47800.0
2013-06-12 11:45:00,42.86,42.86,42.78,42.78,61000.0,21.4146,21.4146,21.3746,21.3746,61000.0
2013-06-12 11:50:00,42.79,42.81,42.76,42.76,66400.0,21.3796,21.3896,21.3646,21.3646,66400.0
2013-06-12 11:55:00,42.76,42.78,42.75,42.76,67500.0,21.3646,21.3746,21.3596,21.3646,67500.0
2013-06-12 12:00:00,42.76,42.78,42.76,42.77,23900.0,21.3646,21.3746,21.3646,21.3696,23900.0
2013-06-12 12:05:00,42.77,42.79,42.77,42.78,20600.0,21.3696,21.3796,21.3696,21.3746,20600.0
2013-06-12 12:10:00,42.78,42.79,42.75,42.76,69800.0,21.3746,21.3796,21.3596,21.3646,69800.0
2013-06-12 12:15:00,42.76,42.78,42.74,42.75,30600.0,21.3646,21.3746,21.3546,21.3596,30600.0
2013-06-12 12:20:00,42.75,42.8,42.75,42.8,18600.0,21.3596,21.3846,21.3596,21.3846,18600.0
2013-06-12 12:25:00,42.79,42.79,42.77,42.77,23400.0,21.3796,21.3796,21.3696,21.3696,23400.0
2013-06-12 12:30:00,42.77,42.8,42.76,42.8,24000.0,21.3696,21.3846,21.3646,21.3846,24000.0
2013-06-12 12:35:00,42.8,42.82,42.77,42.77,32500.0,21.3846,21.3946,21.3696,21.3696,32500.0
2013-06-12 12:40:00,42.78,42.8,42.75,42.8,65100.0,21.3746,21.3846,21.3596,21.3846,65100.0
2013-06-12 12:45:00,42.8,42.84,42.79,42.83,26800.0,21.3846,21.4046,21.3796,21.3996,26800.0
2013-06-12 12:50:00,42.83,42.84,42.82,42.83,13100.0,21.3996,21.4046,21.3946,21.3996,13100.0
2013-06-12 12:55:00,42.83,42.83,42.81,42.81,52400.0,21.3996,21.3996,21.3896,21.3896,52400.0
2013-06-12 13:00:00,42.82,42.84,42.81,42.83,32700.0,21.3946,21.4046,21.3896,21.3996,32700.0
2013-06-12 13:05:00,42.84,42.89,42.84,42.89,62500.0,21.4046,21.4296,21.4046,21.4296,62500.0
2013-06-12 13:10:00,42.89,42.89,42.82,42.82,25500.0,21.4296,21.4296,21.3946,21.3946,25500.0
2013-06-12 13:15:00,42.82,42.83,42.81,42.83,24300.0,21.3946,21.3996,21.3896,21.3996,24300.0
2013-06-12 13:20:00,42.82,42.83,42.81,42.83,27700.0,21.3946,21.3996,21.3896,21.3996,27700.0
2013-06-12 13:25:00,42.83,42.86,42.82,42.84,26300.0,21.3996,21.4146,21.3946,21.4046,26300.0
2013-06-12 13:30:00,42.84,42.85,42.82,42.82,15600.0,21.4046,21.4096,21.3946,21.3946,15600.0
2013-06-12 13:35:00,42.83,42.83,42.79,42.79,31600.0,21.3996,21.3996,21.3796,21.3796,31600.0
2013-06-12 13:40:00,42.79,42.81,42.78,42.81,18200.0,21.3796,21.3896,21.3746,21.3896,18200.0
2013-06-12 13:45:00,42.81,42.86,42.81,42.86,29700.0,21.3896,21.4146,21.3896,21.4146,29700.0
2013-06-12 13:50:00,42.85,42.89,42.84,42.88,27300.0,21.4096,21.4296,21.4046,21.4246,27300.0
2013-06-12 13:55:00,42.87,42.87,42.84,42.85,25900.0,21.4196,21.4196,21.4046,21.4096,25900.0
2013-06-12 14:00:00,42.85,42.87,42.82,42.83,29600.0,21.4096,21.4196,21.3946,21.3996,29600.0
2013-06-12 14:05:00,42.83,42.86,42.82,42.85,20200.0,21.3996,21.4146,21.3946,21.4096,20200.0
2013-06-12 14:10:00,42.85,42.86,42.79,42.79,30700.0,21.4096,21.4146,21.3796,21.3796,30700.0
2013-06-12 14:15:00,42.79,42.8,42.76,42.76,29100.0,21.3796,21.3846,21.3646,21.3646,29100.0
2013-06-12 14:20:00,42.77,42.81,42.77,42.8,50500.0,21.3696,21.3896,21.3696,21.3846,50500.0
2013-06-12 14:25:00,42.8,42.8,42.76,42.77,31200.0,21.3846,21.3846,21.3646,21.3696,31200.0
2013-06-12 14:30:00,42.77,42.79,42.73,42.73,39200.0,21.3696,21.3796,21.3496,21.3496,39200.0
2013-06-12 14:35:00,42.74,42.77,42.74,42.75,30100.0,21.3546,21.3696,21.3546,21.3596,30100.0
2013-06-12 14:40:00,42.76,42.82,42.76,42.8,37200.0,21.3646,21.3946,21.3646,21.3846,37200.0
2013-06-12 14:45:00,42.81,42.81,42.76,42.76,36100.0,21.3896,21.3896,21.3646,21.3646,36100.0
2013-06-12 14:50:00,42.76,42.8,42.76,42.78,68900.0,21.3646,21.3846,21.3646,21.3746,68900.0
2013-06-12 14:55:00,42.79,42.79,42.75,42.76,42500.0,21.3796,21.3796,21.3596,21.3646,42500.0
2013-06-12 15:00:00,42.76,42.76,42.72,42.73,70600.0,21.3646,21.3646,21.3446,21.3496,70600.0
2013-06-12 15:05:00,42.73,42.76,42.72,42.75,86600.0,21.3496,21.3646,21.3446,21.3596,86600.0
2013-06-12 15:10:00,42.75,42.75,42.72,42.75,78700.0,21.3596,21.3596,21.3446,21.3596,78700.0
2013-06-12 15:15:00,42.75,42.75,42.7,42.7,49400.0,21.3596,21.3596,21.3346,21.3346,49400.0
2013-06-12 15:20:00,42.69,42.76,42.69,42.75,62300.0,21.3296,21.3646,21.3296,21.3596,62300.0
2013-06-12 15:25:00,42.75,42.76,42.72,42.76,25400.0,21.3596,21.3646,21.3446,21.3646,25400.0
2013-06-12 15:30:00,42.76,42.76,42.67,42.67,73400.0,21.3646,21.3646,21.3196,21.3196,73400.0
2013-06-12 15:35:00,42.67,42.72,42.66,42.7,70700.0,21.3196,21.3446,21.3147,21.3346,70700.0
2013-06-12 15:40:00,42.69,42.71,42.68,42.69,47600.0,21.3296,21.3396,21.3246,21.3296,47600.0
2013-06-12 15:45:00,42.7,42.75,42.69,42.75,57200.0,21.3346,21.3596,21.3296,21.3596,57200.0
2013-06-12 15:50:00,42.75,42.77,42.73,42.76,110400.0,21.3596,21.3696,21.3496,21.3646,110400.0
2013-06-12 15:55:00,42.76,42.77,42.74,42.76,130000.0,21.3646,21.3696,21.3546,21.3646,130000.0
2013-06-13 09:30:00,42.67,42.71,42.64,42.69,97000.0,21.3196,21.3396,21.3047,21.3296,97000.0
2013-06-13 09:35:00,42.69,42.76,42.66,42.73,49100.0,21.3296,21.3646,21.3147,21.3496,49100.0
2013-06-13 09:40:00,42.72,42.75,42.67,42.73,62100.0,21.3446,21.3596,21.3196,21.3496,62100.0
2013-06-13 09:45:00,42.73,42.76,42.69,42.71,57000.0,21.3496,21.3646,21.3296,21.3396,57000.0
2013-06-13 09:50:00,42.7,42.76,42.66,42.75,92600.0,21.3346,21.3646,21.3147,21.3596,92600.0
2013-06-13 09:55:00,42.75,42.83,42.75,42.83,80400.0,21.3596,21.3996,21.3596,21.3996,80400.0
2013-06-13 10:00:00,42.83,42.93,42.81,42.91,51600.0,21.3996,21.4496,21.3896,21.4396,51600.0
2013-06-13 10:05:00,42.91,42.92,42.85,42.87,79200.0,21.4396,21.4446,21.4096,21.4196,79200.0
2013-06-13 10:10:00,42.86,42.87,42.79,42.79,32900.0,21.4146,21.4196,21.3796,21.3796,32900.0
2013-06-13 10:15:00,42.79,42.84,42.78,42.83,24800.0,21.3796,21.4046,21.3746,21.3996,24800.0
2013-06-13 10:20:00,42.83,42.84,42.79,42.82,52400.0,21.3996,21.4046,21.3796,21.3946,52400.0
2013-06-13 10:25:00,42.82,42.82,42.78,42.78,45100.0,21.3946,21.3946,21.3746,21.3746,45100.0
2013-06-13 10:30:00,42.78,42.8,42.76,42.78,40900.0,21.3746,21.3846,21.3646,21.3746,40900.0
2013-06-13 10:35:00,42.77,42.8,42.75,42.8,52200.0,21.3696,21.3846,21.3596,21.3846,52200.0
2013-06-13 10:40:00,42.8,42.8,42.74,42.76,54200.0,21.3846,21.3846,21.3546,21.3646,54200.0
2013-06-13 10:45:00,42.76,42.78,42.73,42.74,56400.0,21.3646,21.3746,21.3496,21.3546,56400.0
2013-06-13 10:50:00,42.74,42.79,42.73,42.74,30300.0,21.3546,21.3796,21.3496,21.3546,30300.0
2013-06-13 10:55:00,42.75,42.76,42.73,42.75,27800.0,21.3596,21.3646,21.3496,21.3596,27800.0
2013-06-13 11:00:00,42.75,42.8,42.74,42.79,56800.0,21.3596,21.3846,21.3546,21.3796,56800.0
2013-06-13 11:05:00,42.78,42.83,42.76,42.82,50500.0,21.3746,21.3996,21.3646,21.3946,50500.0
2013-06-13 11:10:00,42.82,42.86,42.78,42.86,31100.0,21.3946,21.4146,21.3746,21.4146,31100.0
2013-06-13 11:15:00,42.87,42.9,42.85,42.89,21000.0,21.4196,21.4346,21.4096,21.4296,21000.0
2013-06-13 11:20:00,42.9,42.92,42.88,42.91,46300.0,21.4346,21.4446,21.4246,21.4396,46300.0
2013-06-13 11:25:00,42.92,43.0,42.88,42.97,75700.0,21.4446,21.4845,21.4246,21.4695,75700.0
2013-06-13 11:30:00,42.97,42.97,42.85,42.86,116200.0,21.4695,21.4695,21.4096,21.4146,116200.0
2013-06-13 11:35:00,42.86,42.87,42.83,42.84,102600.0,21.4146,21.4196,21.3996,21.4046,102600.0
2013-06-13 11:40:00,42.84,42.85,42.84,42.84,53600.0,21.4046,21.4096,21.4046,21.4046,53600.0
2013-06-13 11:45:00,42.85,42.85,42.82,42.85,27400.0,21.4096,21.4096,21.3946,21.4096,27400.0
2013-06-13 11:50:00,42.84,42.85,42.83,42.85,42300.0,21.4046,21.4096,21.3996,21.4096,42300.0
2013-06-13 11:55:00,42.84,42.85,42.83,42.84,25200.0,21.4046,21.4096,21.3996,21.4046,25200.0
2013-06-13 12:00:00,42.84,42.85,42.83,42.85,36200.0,21.4046,21.4096,21.3996,21.4096,36200.0
2013-06-13 12:05:00,42.85,42.85,42.84,42.85,29400.0,21.4096,21.4096,21.4046,21.4096,29400.0
2013-06-13 12:10:00,42.85,42.86,42.82,42.83,31000.0,21.4096,21.4146,21.3946,21.3996,31000.0
2013-06-13 12:15:00,42.83,42.85,42.82,42.85,33300.0,21.3996,21.4096,21.3946,21.4096,33300.0
2013-06-13 12:20:00,42.84,42.86,42.83,42.86,32200.0,21.4046,21.4146,21.3996,21.4146,32200.0
2013-06-13 12:25:00,42.86,42.87,42.85,42.85,18300.0,21.4146,21.4196,21.4096,21.4096,18300.0
2013-06-13 12:30:00,42.86,42.89,42.85,42.89,17500.0,21.4146,21.4296,21.4096,21.4296,17500.0
2013-06-13 12:35:00,42.89,42.91,42.88,42.9,54500.0,21.4296,21.4396,21.4246,21.4346,54500.0
2013-06-13 12:40:00,42.9,42.91,42.88,42.89,16800.0,21.4346,21.4396,21.4246,21.4296,16800.0
2013-06-13 12:45:00,42.88,42.9,42.88,42.9,39000.0,21.4246,21.4346,21.4246,21.4346,39000.0
2013-06-13 12:50:00,42.9,42.92,42.89,42.91,40900.0,21.4346,21.4446,21.4296,21.4396,40900.0
2013-06-13 12:55:00,42.91,42.96,42.91,42.96,38500.0,21.4396,21.4645,21.4396,21.4645,38500.0
2013-06-13 13:00:00,42.96,42.97,42.9,42.9,36100.0,21.4645,21.4695,21.4346,21.4346,36100.0
2013-06-13 13:05:00,42.9,42.92,42.87,42.91,29300.0,21.4346,21.4446,21.4196,21.4396,29300.0
2013-06-13 13:10:00,42.9,42.94,42.9,42.94,11000.0,21.4346,21.4546,21.4346,21.4546,11000.0
2013-06-13 13:15:00,42.93,42.94,42.9,42.91,21300.0,21.4496,21.4546,21.4346,21.4396,21300.0
2013-06-13 13:20:00,42.91,42.91,42.88,42.88,15200.0,21.4396,21.4396,21.4246,21.4246,15200.0
2013-06-13 13:25:00,42.88,42.89,42.86,42.87,14900.0,21.4246,21.4296,21.4146,21.4196,14900.0
2013-06-13 13:30:00,42.87,42.91,42.86,42.89,40900.0,21.4196,21.4396,21.4146,21.4296,40900.0
2013-06-13 13:35:00,42.9,42.9,42.85,42.86,39000.0,21.4346,21.4346,21.4096,21.4146,39000.0
2013-06-13 13:40:00,42.85,42.87,42.85,42.87,18300.0,21.4096,21.4196,21.4096,21.4196,18300.0
2013-06-13 13:45:00,42.87,42.88,42.86,42.88,13000.0,21.4196,21.4246,21.4146,21.4246,13000.0
2013-06-13 13:50:00,42.89,42.92,42.89,42.91,33600.0,21.4296,21.4446,21.4296,21.4396,33600.0
2013-06-13 13:55:00,42.92,42.94,42.92,42.93,35600.0,21.4446,21.4546,21.4446,21.4496,35600.0
2013-06-13 14:00:00,42.93,42.98,42.92,42.95,34700.0,21.4496,21.4745,21.4446,21.4595,34700.0
2013-06-13 14:05:00,42.95,42.97,42.95,42.97,12000.0,21.4595,21.4695,21.4595,21.4695,12000.0
2013-06-13 14:10:00,42.96,42.97,42.93,42.97,22200.0,21.4645,21.4695,21.4496,21.4695,22200.0
2013-06-13 14:15:00,42.97,42.99,42.97,42.98,13600.0,21.4695,21.4795,21.4695,21.4745,13600.0
2013-06-13 14:20:00,42.98,43.0,42.98,42.98,38800.0,21.4745,21.4845,21.4745,21.4745,38800.0
2013-06-13 14:25:00,42.99,43.0,42.98,42.99,49700.0,21.4795,21.4845,21.4745,21.4795,49700.0
2013-06-13 14:30:00,42.98,43.0,42.97,42.97,33900.0,21.4745,21.4845,21.4695,21.4695,33900.0
2013-06-13 14:35:00,42.98,42.98,42.96,42.97,18900.0,21.4745,21.4745,21.4645,21.4695,18900.0
2013-06-13 14:40:00,42.97,42.97,42.95,42.95,23300.0,21.4695,21.4695,21.4595,21.4595,23300.0
2013-06-13 14:45:00,42.96,42.99,42.95,42.99,53100.0,21.4645,21.4795,21.4595,21.4795,53100.0
2013-06-13 14:50:00,42.99,43.0,42.98,43.0,22000.0,21.4795,21.4845,21.4745,21.4845,22000.0
2013-06-13 14:55:00,43.0,43.05,42.99,43.04,41900.0,21.4845,21.5095,21.4795,21.5045,41900.0
2013-06-13 15:00:00,43.04,43.06,43.03,43.06,16300.0,21.5045,21.5145,21.4995,21.5145,16300.0
2013-06-13 15:05:00,43.06,43.11,43.05,43.1,76700.0,21.5145,21.5395,21.5095,21.5345,76700.0
2013-06-13 15:10:00,43.09,43.14,43.09,43.14,51500.0,21.5295,21.5545,21.5295,21.5545,51500.0
2013-06-13 15:15:00,43.13,43.17,43.12,43.12,69400.0,21.5495,21.5695,21.5445,21.5445,69400.0
2013-06-13 15:20:00,43.12,43.15,43.11,43.15,51400.0,21.5445,21.5595,21.5395,21.5595,51400.0
2013-06-13 15:25:00,43.15,43.16,43.13,43.14,36700.0,21.5595,21.5645,21.5495,21.5545,36700.0
2013-06-13 15:30:00,43.13,43.14,43.07,43.07,55100.0,21.5495,21.5545,21.5195,21.5195,55100.0
2013-06-13 15:35:00,43.07,43.12,43.05,43.11,41300.0,21.5195,21.5445,21.5095,21.5395,41300.0
2013-06-13 15:40:00,43.11,43.16,43.11,43.15,66100.0,21.5395,21.5645,21.5395,21.5595,66100.0
2013-06-13 15:45:00,43.15,43.16,43.13,43.14,100300.0,21.5595,21.5645,21.5495,21.5545,100300.0
2013-06-13 15:50:00,43.13,43.14,43.08,43.09,89300.0,21.5495,21.5545,21.5245,21.5295,89300.0
2013-06-13 15:55:00,43.08,43.16,43.07,43.1,210200.0,21.5245,21.5645,21.5195,21.5345,210200.0
2013-06-14 09:30:00,42.89,42.98,42.89,42.97,141800.0,21.4296,21.4745,21.4296,21.4695,141800.0
2013-06-14 09:35:00,42.98,43.0,42.91,42.94,52100.0,21.4745,21.4845,21.4396,21.4546,52100.0
2013-06-14 09:40:00,42.94,42.98,42.9,42.96,45100.0,21.4546,21.4745,21.4346,21.4645,45100.0
2013-06-14 09:45:00,42.97,43.06,42.97,43.05,43600.0,21.4695,21.5145,21.4695,21.5095,43600.0
2013-06-14 09:50:00,43.05,43.08,43.0,43.02,29900.0,21.5095,21.5245,21.4845,21.4945,29900.0
2013-06-14 09:55:00,43.03,43.13,43.03,43.12,57500.0,21.4995,21.5495,21.4995,21.5445,57500.0
2013-06-14 10:00:00,43.12,43.15,43.07,43.13,56200.0,21.5445,21.5595,21.5195,21.5495,56200.0
2013-06-14 10:05:00,43.14,43.17,43.11,43.11,47300.0,21.5545,21.5695,21.5395,21.5395,47300.0
2013-06-14 10:10:00,43.1,43.1,43.04,43.06,45000.0,21.5345,21.5345,21.5045,21.5145,45000.0
2013-06-14 10:15:00,43.07,43.1,43.06,43.07,38800.0,21.5195,21.5345,21.5145,21.5195,38800.0
2013-06-14 10:20:00,43.07,43.07,43.03,43.04,59200.0,21.5195,21.5195,21.4995,21.5045,59200.0
2013-06-14 10:25:00,43.04,43.05,42.96,42.97,21100.0,21.5045,21.5095,21.4645,21.4695,21100.0
2013-06-14 10:30:00,42.98,43.02,42.98,43.0,33200.0,21.4745,21.4945,21.4745,21.4845,33200.0
2013-06-14 10:35:00,43.0,43.01,42.97,42.98,32600.0,21.4845,21.4895,21.4695,21.4745,32600.0
2013-06-14 10:40:00,42.98,42.99,42.95,42.97,49700.0,21.4745,21.4795,21.4595,21.4695,49700.0
2013-06-14 10:45:00,42.97,42.98,42.93,42.94,38500.0,21.4695,21.4745,21.4496,21.4546,38500.0
2013-06-14 10:50:00,42.94,42.94,42.9,42.93,65900.0,21.4546,21.4546,21.4346,21.4496,65900.0
2013-06-14 10:55:00,42.92,42.94,42.84,42.86,93600.0,21.4446,21.4546,21.4046,21.4146,93600.0
2013-06-14 11:00:00,42.85,42.89,42.81,42.88,52000.0,21.4096,21.4296,21.3896,21.4246,52000.0
2013-06-14 11:05:00,42.89,42.94,42.88,42.89,41900.0,21.4296,21.4546,21.4246,21.4296,41900.0
2013-06-14 11:10:00,42.89,42.93,42.87,42.88,28100.0,21.4296,21.4496,21.4196,21.4246,28100.0
2013-06-14 11:15:00,42.87,42.88,42.84,42.86,41500.0,21.4196,21.4246,21.4046,21.4146,41500.0
2013-06-14 11:20:00,42.86,42.87,42.81,42.82,47300.0,21.4146,21.4196,21.3896,21.3946,47300.0
2013-06-14 11:25:00,42.83,42.86,42.76,42.78,123900.0,21.3996,21.4146,21.3646,21.3746,123900.0
2013-06-14 11:30:00,42.79,42.8,42.74,42.78,67000.0,21.3796,21.3846,21.3546,21.3746,67000.0
2013-06-14 11:35:00,42.79,42.86,42.79,42.81,67100.0,21.3796,21.4146,21.3796,21.3896,67100.0
2013-06-14 11:40:00,42.82,42.83,42.77,42.79,26000.0,21.3946,21.3996,21.3696,21.3796,26000.0
2013-06-14 11:45:00,42.79,42.8,42.75,42.76,43700.0,21.3796,21.3846,21.3596,21.3646,43700.0
2013-06-14 11:50:00,42.76,42.79,42.74,42.78,42500.0,21.3646,21.3796,21.3546,21.3746,42500.0
2013-06-14 11:55:00,42.79,42.84,42.78,42.82,31200.0,21.3796,21.4046,21.3746,21.3946,31200.0
2013-06-14 12:00:00,42.82,42.82,42.77,42.77,25900.0,21.3946,21.3946,21.3696,21.3696,25900.0
2013-06-14 12:05:00,42.78,42.82,42.78,42.82,23100.0,21.3746,21.3946,21.3746,21.3946,23100.0
2013-06-14 12:10:00,42.82,42.83,42.81,42.81,16400.0,21.3946,21.3996,21.3896,21.3896,16400.0
2013-06-14 12:15:00,42.81,42.82,42.79,42.81,17000.0,21.3896,21.3946,21.3796,21.3896,17000.0
2013-06-14 12:20:00,42.81,42.82,42.8,42.81,10000.0,21.3896,21.3946,21.3846,21.3896,10000.0
2013-06-14 12:25:00,42.81,42.84,42.8,42.83,13600.0,21.3896,21.4046,21.3846,21.3996,13600.0
2013-06-14 12:30:00,42.82,42.83,42.8,42.82,16500.0,21.3946,21.3996,21.3846,21.3946,16500.0
2013-06-14 12:35:00,42.83,42.85,42.8,42.84,38200.0,21.3996,21.4096,21.3846,21.4046,38200.0
2013-06-14 12:40:00,42.84,42.85,42.83,42.83,21000.0,21.4046,21.4096,21.3996,21.3996,21000.0
2013-06-14 12:45:00,42.83,42.84,42.83,42.83,17600.0,21.3996,21.4046,21.3996,21.3996,17600.0
2013-06-14 12:50:00,42.84,42.84,42.81,42.81,33000.0,21.4046,21.4046,21.3896,21.3896,33000.0
2013-06-14 12:55:00,42.81,42.82,42.77,42.79,40400.0,21.3896,21.3946,21.3696,21.3796,40400.0
2013-06-14 13:00:00,42.78,42.78,42.76,42.77,42400.0,21.3746,21.3746,21.3646,21.3696,42400.0
2013-06-14 13:05:00,42.77,42.79,42.76,42.79,31400.0,21.3696,21.3796,21.3646,21.3796,31400.0
2013-06-14 13:10:00,42.79,42.79,42.78,42.79,20600.0,21.3796,21.3796,21.3746,21.3796,20600.0
2013-06-14 13:15:00,42.79,42.79,42.77,42.77,18700.0,21.3796,21.3796,21.3696,21.3696,18700.0
2013-06-14 13:20:00,42.77,42.79,42.76,42.76,15600.0,21.3696,21.3796,21.3646,21.3646,15600.0
2013-06-14 13:25:00,42.77,42.78,42.75,42.77,57500.0,21.3696,21.3746,21.3596,21.3696,57500.0
2013-06-14 13:30:00,42.77,42.79,42.76,42.78,35600.0,21.3696,21.3796,21.3646,21.3746,35600.0
2013-06-14 13:35:00,42.78,42.79,42.77,42.78,17700.0,21.3746,21.3796,21.3696,21.3746,17700.0
2013-06-14 13:40:00,42.78,42.78,42.76,42.76,17000.0,21.3746,21.3746,21.3646,21.3646,17000.0
2013-06-14 13:45:00,42.77,42.8,42.76,42.79,20900.0,21.3696,21.3846,21.3646,21.3796,20900.0
2013-06-14 13:50:00,42.79,42.79,42.76,42.77,17800.0,21.3796,21.3796,21.3646,21.3696,17800.0
2013-06-14 13:55:00,42.77,42.79,42.77,42.77,25200.0,21.3696,21.3796,21.3696,21.3696,25200.0
2013-06-14 14:00:00,42.78,42.78,42.76,42.78,22400.0,21.3746,21.3746,21.3646,21.3746,22400.0
2013-06-14 14:05:00,42.77,42.83,42.77,42.83,24400.0,21.3696,21.3996,21.3696,21.3996,24400.0
2013-06-14 14:10:00,42.83,42.84,42.82,42.82,23500.0,21.3996,21.4046,21.3946,21.3946,23500.0
2013-06-14 14:15:00,42.82,42.84,42.81,42.84,11300.0,21.3946,21.4046,21.3896,21.4046,11300.0
2013-06-14 14:20:00,42.85,42.9,42.84,42.89,34000.0,21.4096,21.4346,21.4046,21.4296,34000.0
2013-06-14 14:25:00,42.89,42.9,42.85,42.86,29900.0,21.4296,21.4346,21.4096,21.4146,29900.0
2013-06-14 14:30:00,42.85,42.86,42.83,42.83,12200.0,21.4096,21.4146,21.3996,21.3996,12200.0
2013-06-14 14:35:00,42.83,42.87,42.83,42.85,50600.0,21.3996,21.4196,21.3996,21.4096,50600.0
2013-06-14 14:40:00,42.86,42.87,42.84,42.84,23600.0,21.4146,21.4196,21.4046,21.4046,23600.0
2013-06-14 14:45:00,42.85,42.87,42.84,42.85,25400.0,21.4096,21.4196,21.4046,21.4096,25400.0
2013-06-14 14:50:00,42.85,42.87,42.84,42.84,28000.0,21.4096,21.4196,21.4046,21.4046,28000.0
2013-06-14 14:55:00,42.84,42.84,42.78,42.8,37000.0,21.4046,21.4046,21.3746,21.3846,37000.0
2013-06-14 15:00:00,42.8,42.84,42.79,42.83,17400.0,21.3846,21.4046,21.3796,21.3996,17400.0
2013-06-14 15:05:00,42.83,42.84,42.8,42.8,25600.0,21.3996,21.4046,21.3846,21.3846,25600.0
2013-06-14 15:10:00,42.79,42.81,42.79,42.8,15300.0,21.3796,21.3896,21.3796,21.3846,15300.0
2013-06-14 15:15:00,42.81,42.86,42.81,42.86,49900.0,21.3896,21.4146,21.3896,21.4146,49900.0
2013-06-14 15:20:00,42.86,42.87,42.82,42.83,25100.0,21.4146,21.4196,21.3946,21.3996,25100.0
2013-06-14 15:25:00,42.82,42.84,42.8,42.8,35200.0,21.3946,21.4046,21.3846,21.3846,35200.0
2013-06-14 15:30:00,42.79,42.82,42.78,42.79,24100.0,21.3796,21.3946,21.3746,21.3796,24100.0
2013-06-14 15:35:00,42.79,42.81,42.78,42.8,19600.0,21.3796,21.3896,21.3746,21.3846,19600.0
2013-06-14 15:40:00,42.81,42.81,42.77,42.78,61300.0,21.3896,21.3896,21.3696,21.3746,61300.0
2013-06-14 15:45:00,42.77,42.84,42.76,42.82,63800.0,21.3696,21.4046,21.3646,21.3946,63800.0
2013-06-14 15:50:00,42.83,42.83,42.79,42.82,46800.0,21.3996,21.3996,21.3796,21.3946,46800.0
2013-06-14 15:55:00,42.82,42.86,42.82,42.83,117400.0,21.3946,21.4146,21.3946,21.3996,117400.0
2013-06-17 09:30:00,43.18,43.25,43.18,43.23,187100.0,21.5745,21.6094,21.5745,21.5994,187100.0
2013-06-17 09:35:00,43.23,43.28,43.17,43.24,70900.0,21.5994,21.6244,21.5695,21.6044,70900.0
2013-06-17 09:40:00,43.25,43.27,43.2,43.23,61400.0,21.6094,21.6194,21.5845,21.5994,61400.0
2013-06-17 09:45:00,43.23,43.32,43.23,43.3,128700.0,21.5994,21.6444,21.5994,21.6344,128700.0
2013-06-17 09:50:00,43.3,43.37,43.29,43.32,94600.0,21.6344,21.6694,21.6294,21.6444,94600.0
2013-06-17 09:55:00,43.34,43.37,43.32,43.35,60100.0,21.6544,21.6694,21.6444,21.6594,60100.0
2013-06-17 10:00:00,43.36,43.36,43.3,43.31,64900.0,21.6644,21.6644,21.6344,21.6394,64900.0
2013-06-17 10:05:00,43.3,43.37,43.3,43.34,76100.0,21.6344,21.6694,21.6344,21.6544,76100.0
2013-06-17 10:10:00,43.34,43.39,43.32,43.38,68500.0,21.6544,21.6794,21.6444,21.6744,68500.0
2013-06-17 10:15:00,43.38,43.39,43.35,43.38,50900.0,21.6744,21.6794,21.6594,21.6744,50900.0
2013-06-17 10:20:00,43.38,43.41,43.36,43.36,54600.0,21.6744,21.6894,21.6644,21.6644,54600.0
2013-06-17 10:25:00,43.36,43.38,43.35,43.35,34500.0,21.6644,21.6744,21.6594,21.6594,34500.0
2013-06-17 10:30:00,43.34,43.34,43.3,43.3,21900.0,21.6544,21.6544,21.6344,21.6344,21900.0
2013-06-17 10:35:00,43.29,43.3,43.22,43.22,44200.0,21.6294,21.6344,21.5945,21.5945,44200.0
2013-06-17 10:40:00,43.23,43.27,43.21,43.24,38200.0,21.5994,21.6194,21.5895,21.6044,38200.0
2013-06-17 10:45:00,43.23,43.29,43.22,43.28,40200.0,21.5994,21.6294,21.5945,21.6244,40200.0
2013-06-17 10:50:00,43.28,43.32,43.27,43.3,52900.0,21.6244,21.6444,21.6194,21.6344,52900.0
2013-06-17 10:55:00,43.31,43.35,43.26,43.26,99000.0,21.6394,21.6594,21.6144,21.6144,99000.0
2013-06-17 11:00:00,43.26,43.32,43.25,43.32,84600.0,21.6144,21.6444,21.6094,21.6444,84600.0
2013-06-17 11:05:00,43.32,43.32,43.25,43.28,74100.0,21.6444,21.6444,21.6094,21.6244,74100.0
2013-06-17 11:10:00,43.28,43.31,43.24,43.26,100200.0,21.6244,21.6394,21.6044,21.6144,100200.0
2013-06-17 11:15:00,43.26,43.27,43.23,43.23,81600.0,21.6144,21.6194,21.5994,21.5994,81600.0
2013-06-17 11:20:00,43.24,43.27,43.23,43.24,73200.0,21.6044,21.6194,21.5994,21.6044,73200.0
2013-06-17 11:25:00,43.25,43.25,43.22,43.23,64500.0,21.6094,21.6094,21.5945,21.5994,64500.0
2013-06-17 11:30:00,43.22,43.23,43.19,43.22,103100.0,21.5945,21.5994,21.5795,21.5945,103100.0
2013-06-17 11:35:00,43.21,43.24,43.18,43.21,130800.0,21.5895,21.6044,21.5745,21.5895,130800.0
2013-06-17 11:40:00,43.2,43.21,43.18,43.21,41700.0,21.5845,21.5895,21.5745,21.5895,41700.0
2013-06-17 11:45:00,43.21,43.22,43.2,43.2,39700.0,21.5895,21.5945,21.5845,21.5845,39700.0
2013-06-17 11:50:00,43.2,43.23,43.2,43.22,42300.0,21.5845,21.5994,21.5845,21.5945,42300.0
2013-06-17 11:55:00,43.22,43.25,43.22,43.25,24900.0,21.5945,21.6094,21.5945,21.6094,24900.0
2013-06-17 12:00:00,43.25,43.27,43.24,43.27,29600.0,21.6094,21.6194,21.6044,21.6194,29600.0
2013-06-17 12:05:00,43.27,43.27,43.26,43.26,16500.0,21.6194,21.6194,21.6144,21.6144,16500.0
2013-06-17 12:10:00,43.25,43.25,43.24,43.25,11000.0,21.6094,21.6094,21.6044,21.6094,11000.0
2013-06-17 12:15:00,43.24,43.25,43.24,43.24,6100.0,21.6044,21.6094,21.6044,21.6044,6100.0
2013-06-17 12:20:00,43.25,43.28,43.25,43.27,16900.0,21.6094,21.6244,21.6094,21.6194,16900.0
2013-06-17 12:25:00,43.27,43.3,43.27,43.29,79200.0,21.6194,21.6344,21.6194,21.6294,79200.0
2013-06-17 12:30:00,43.3,43.31,43.29,43.3,29000.0,21.6344,21.6394,21.6294,21.6344,29000.0
2013-06-17 12:35:00,43.31,43.31,43.3,43.3,9900.0,21.6394,21.6394,21.6344,21.6344,9900.0
2013-06-17 12:40:00,43.3,43.32,43.3,43.32,16300.0,21.6344,21.6444,21.6344,21.6444,16300.0
2013-06-17 12:45:00,43.32,43.33,43.31,43.33,20500.0,21.6444,21.6494,21.6394,21.6494,20500.0
2013-06-17 12:50:00,43.32,43.33,43.32,43.33,6000.0,21.6444,21.6494,21.6444,21.6494,6000.0
2013-06-17 12:55:00,43.33,43.33,43.3,43.3,13300.0,21.6494,21.6494,21.6344,21.6344,13300.0
2013-06-17 13:00:00,43.31,43.32,43.3,43.31,21300.0,21.6394,21.6444,21.6344,21.6394,21300.0
2013-06-17 13:05:00,43.3,43.31,43.3,43.31,9700.0,21.6344,21.6394,21.6344,21.6394,9700.0
2013-06-17 13:10:00,43.3,43.31,43.3,43.3,12600.0,21.6344,21.6394,21.6344,21.6344,12600.0
2013-06-17 13:15:00,43.3,43.31,43.29,43.3,36200.0,21.6344,21.6394,21.6294,21.6344,36200.0
2013-06-17 13:20:00,43.29,43.34,43.29,43.33,28700.0,21.6294,21.6544,21.6294,21.6494,28700.0
2013-06-17 13:25:00,43.32,43.33,43.32,43.33,4500.0,21.6444,21.6494,21.6444,21.6494,4500.0
2013-06-17 13:30:00,43.33,43.34,43.32,43.34,19400.0,21.6494,21.6544,21.6444,21.6544,19400.0
2013-06-17 13:35:00,43.33,43.34,43.31,43.31,39800.0,21.6494,21.6544,21.6394,21.6394,39800.0
2013-06-17 13:40:00,43.31,43.32,43.3,43.32,20300.0,21.6394,21.6444,21.6344,21.6444,20300.0
2013-06-17 13:45:00,43.32,43.32,43.3,43.3,18200.0,21.6444,21.6444,21.6344,21.6344,18200.0
2013-06-17 13:50:00,43.31,43.32,43.3,43.31,13700.0,21.6394,21.6444,21.6344,21.6394,13700.0
2013-06-17 13:55:00,43.3,43.32,43.3,43.3,32900.0,21.6344,21.6444,21.6344,21.6344,32900.0
2013-06-17 14:00:00,43.3,43.32,43.3,43.3,29900.0,21.6344,21.6444,21.6344,21.6344,29900.0
2013-06-17 14:05:00,43.3,43.31,43.3,43.3,70700.0,21.6344,21.6394,21.6344,21.6344,70700.0
2013-06-17 14:10:00,43.3,43.33,43.3,43.31,74200.0,21.6344,21.6494,21.6344,21.6394,74200.0
2013-06-17 14:15:00,43.31,43.31,43.28,43.28,14600.0,21.6394,21.6394,21.6244,21.6244,14600.0
2013-06-17 14:20:00,43.29,43.3,43.23,43.23,29600.0,21.6294,21.6344,21.5994,21.5994,29600.0
2013-06-17 14:25:00,43.23,43.26,43.2,43.25,176700.0,21.5994,21.6144,21.5845,21.6094,176700.0
2013-06-17 14:30:00,43.26,43.27,43.24,43.27,46800.0,21.6144,21.6194,21.6044,21.6194,46800.0
2013-06-17 14:35:00,43.27,43.28,43.24,43.24,25500.0,21.6194,21.6244,21.6044,21.6044,25500.0
2013-06-17 14:40:00,43.25,43.26,43.24,43.25,17200.0,21.6094,21.6144,21.6044,21.6094,17200.0
2013-06-17 14:45:00,43.25,43.25,43.15,43.18,43000.0,21.6094,21.6094,21.5595,21.5745,43000.0
2013-06-17 14:50:00,43.18,43.2,43.17,43.19,42100.0,21.5745,21.5845,21.5695,21.5795,42100.0
2013-06-17 14:55:00,43.19,43.22,43.16,43.22,56300.0,21.5795,21.5945,21.5645,21.5945,56300.0
2013-06-17 15:00:00,43.21,43.23,43.19,43.22,61900.0,21.5895,21.5994,21.5795,21.5945,61900.0
2013-06-17 15:05:00,43.22,43.23,43.2,43.2,29100.0,21.5945,21.5994,21.5845,21.5845,29100.0
2013-06-17 15:10:00,43.2,43.21,43.17,43.19,50800.0,21.5845,21.5895,21.5695,21.5795,50800.0
2013-06-17 15:15:00,43.19,43.22,43.18,43.21,61700.0,21.5795,21.5945,21.5745,21.5895,61700.0
2013-06-17 15:20:00,43.21,43.23,43.18,43.23,44700.0,21.5895,21.5994,21.5745,21.5994,44700.0
2013-06-17 15:25:00,43.23,43.25,43.22,43.23,18400.0,21.5994,21.6094,21.5945,21.5994,18400.0
2013-06-17 15:30:00,43.24,43.29,43.24,43.28,45300.0,21.6044,21.6294,21.6044,21.6244,45300.0
2013-06-17 15:35:00,43.29,43.33,43.28,43.3,42000.0,21.6294,21.6494,21.6244,21.6344,42000.0
2013-06-17 15:40:00,43.31,43.31,43.28,43.31,58000.0,21.6394,21.6394,21.6244,21.6394,58000.0
2013-06-17 15:45:00,43.3,43.31,43.27,43.3,105900.0,21.6344,21.6394,21.6194,21.6344,105900.0
2013-06-17 15:50:00,43.29,43.3,43.24,43.25,88700.0,21.6294,21.6344,21.6044,21.6094,88700.0
2013-06-17 15:55:00,43.25,43.28,43.23,43.26,256000.0,21.6094,21.6244,21.5994,21.6144,256000.0
2013-06-18 09:30:00,43.16,43.22,43.16,43.21,85300.0,21.5645,21.5945,21.5645,21.5895,85300.0
2013-06-18 09:35:00,43.21,43.25,43.18,43.21,60600.0,21.5895,21.6094,21.5745,21.5895,60600.0
2013-06-18 09:40:00,43.21,43.3,43.19,43.29,94200.0,21.5895,21.6344,21.5795,21.6294,94200.0
2013-06-18 09:45:00,43.29,43.32,43.26,43.3,44400.0,21.6294,21.6444,21.6144,21.6344,44400.0
2013-06-18 09:50:00,43.3,43.33,43.29,43.29,17500.0,21.6344,21.6494,21.6294,21.6294,17500.0
2013-06-18 09:55:00,43.28,43.31,43.26,43.27,36300.0,21.6244,21.6394,21.6144,21.6194,36300.0
2013-06-18 10:00:00,43.28,43.3,43.25,43.28,38700.0,21.6244,21.6344,21.6094,21.6244,38700.0
2013-06-18 10:05:00,43.28,43.32,43.27,43.32,50300.0,21.6244,21.6444,21.6194,21.6444,50300.0
2013-06-18 10:10:00,43.32,43.33,43.25,43.27,44200.0,21.6444,21.6494,21.6094,21.6194,44200.0
2013-06-18 10:15:00,43.27,43.31,43.25,43.3,52500.0,21.6194,21.6394,21.6094,21.6344,52500.0
2013-06-18 10:20:00,43.3,43.32,43.29,43.31,26000.0,21.6344,21.6444,21.6294,21.6394,26000.0
2013-06-18 10:25:00,43.31,43.32,43.28,43.28,35800.0,21.6394,21.6444,21.6244,21.6244,35800.0
2013-06-18 10:30:00,43.28,43.31,43.28,43.28,22700.0,21.6244,21.6394,21.6244,21.6244,22700.0
2013-06-18 10:35:00,43.29,43.3,43.26,43.26,30000.0,21.6294,21.6344,21.6144,21.6144,30000.0
2013-06-18 10:40:00,43.26,43.27,43.24,43.24,54000.0,21.6144,21.6194,21.6044,21.6044,54000.0
2013-06-18 10:45:00,43.24,43.26,43.23,43.26,38500.0,21.6044,21.6144,21.5994,21.6144,38500.0
2013-06-18 10:50:00,43.25,43.29,43.25,43.28,39800.0,21.6094,21.6294,21.6094,21.6244,39800.0
2013-06-18 10:55:00,43.27,43.3,43.25,43.26,27500.0,21.6194,21.6344,21.6094,21.6144,27500.0
2013-06-18 11:00:00,43.26,43.34,43.26,43.33,36400.0,21.6144,21.6544,21.6144,21.6494,36400.0
2013-06-18 11:05:00,43.33,43.33,43.29,43.32,26300.0,21.6494,21.6494,21.6294,21.6444,26300.0
2013-06-18 11:10:00,43.31,43.33,43.3,43.3,34800.0,21.6394,21.6494,21.6344,21.6344,34800.0
2013-06-18 11:15:00,43.31,43.32,43.29,43.3,31900.0,21.6394,21.6444,21.6294,21.6344,31900.0
2013-06-18 11:20:00,43.31,43.31,43.27,43.28,31300.0,21.6394,21.6394,21.6194,21.6244,31300.0
2013-06-18 11:25:00,43.28,43.33,43.26,43.33,49500.0,21.6244,21.6494,21.6144,21.6494,49500.0
2013-06-18 11:30:00,43.33,43.35,43.27,43.28,109900.0,21.6494,21.6594,21.6194,21.6244,109900.0
2013-06-18 11:35:00,43.27,43.3,43.26,43.26,68500.0,21.6194,21.6344,21.6144,21.6144,68500.0
2013-06-18 11:40:00,43.27,43.29,43.26,43.28,13700.0,21.6194,21.6294,21.6144,21.6244,13700.0
2013-06-18 11:45:00,43.29,43.3,43.27,43.27,21900.0,21.6294,21.6344,21.6194,21.6194,21900.0
2013-06-18 11:50:00,43.27,43.28,43.26,43.27,17200.0,21.6194,21.6244,21.6144,21.6194,17200.0
2013-06-18 11:55:00,43.28,43.29,43.26,43.26,13300.0,21.6244,21.6294,21.6144,21.6144,13300.0
2013-06-18 12:00:00,43.27,43.27,43.26,43.27,7000.0,21.6194,21.6194,21.6144,21.6194,7000.0
2013-06-18 12:05:00,43.27,43.28,43.26,43.28,36800.0,21.6194,21.6244,21.6144,21.6244,36800.0
2013-06-18 12:10:00,43.27,43.29,43.27,43.29,23300.0,21.6194,21.6294,21.6194,21.6294,23300.0
2013-06-18 12:15:00,43.29,43.3,43.27,43.28,21500.0,21.6294,21.6344,21.6194,21.6244,21500.0
2013-06-18 12:20:00,43.28,43.28,43.27,43.27,9900.0,21.6244,21.6244,21.6194,21.6194,9900.0
2013-06-18 12:25:00,43.28,43.31,43.28,43.3,28100.0,21.6244,21.6394,21.6244,21.6344,28100.0
2013-06-18 12:30:00,43.3,43.31,43.29,43.3,17800.0,21.6344,21.6394,21.6294,21.6344,17800.0
2013-06-18 12:35:00,43.31,43.32,43.3,43.31,29900.0,21.6394,21.6444,21.6344,21.6394,29900.0
2013-06-18 12:40:00,43.31,43.34,43.31,43.33,12900.0,21.6394,21.6544,21.6394,21.6494,12900.0
2013-06-18 12:45:00,43.34,43.34,43.31,43.32,12800.0,21.6544,21.6544,21.6394,21.6444,12800.0
2013-06-18 12:50:00,43.32,43.32,43.3,43.31,32200.0,21.6444,21.6444,21.6344,21.6394,32200.0
2013-06-18 12:55:00,43.31,43.32,43.29,43.32,15300.0,21.6394,21.6444,21.6294,21.6444,15300.0
2013-06-18 13:00:00,43.32,43.32,43.28,43.29,11800.0,21.6444,21.6444,21.6244,21.6294,11800.0
2013-06-18 13:05:00,43.28,43.29,43.27,43.27,15100.0,21.6244,21.6294,21.6194,21.6194,15100.0
2013-06-18 13:10:00,43.26,43.29,43.26,43.28,20600.0,21.6144,21.6294,21.6144,21.6244,20600.0
2013-06-18 13:15:00,43.27,43.28,43.26,43.27,8400.0,21.6194,21.6244,21.6144,21.6194,8400.0
2013-06-18 13:20:00,43.26,43.26,43.26,43.26,8000.0,21.6144,21.6144,21.6144,21.6144,8000.0
2013-06-18 13:25:00,43.26,43.27,43.26,43.26,18300.0,21.6144,21.6194,21.6144,21.6144,18300.0
2013-06-18 13:30:00,43.27,43.27,43.25,43.26,6900.0,21.6194,21.6194,21.6094,21.6144,6900.0
2013-06-18 13:35:00,43.26,43.27,43.25,43.25,18300.0,21.6144,21.6194,21.6094,21.6094,18300.0
2013-06-18 13:40:00,43.25,43.27,43.25,43.26,9900.0,21.6094,21.6194,21.6094,21.6144,9900.0
2013-06-18 13:45:00,43.26,43.27,43.25,43.26,15800.0,21.6144,21.6194,21.6094,21.6144,15800.0
2013-06-18 13:50:00,43.26,43.28,43.26,43.28,9800.0,21.6144,21.6244,21.6144,21.6244,9800.0
2013-06-18 13:55:00,43.28,43.28,43.27,43.28,7200.0,21.6244,21.6244,21.6194,21.6244,7200.0
2013-06-18 14:00:00,43.28,43.29,43.25,43.28,16600.0,21.6244,21.6294,21.6094,21.6244,16600.0
2013-06-18 14:05:00,43.29,43.33,43.29,43.33,25900.0,21.6294,21.6494,21.6294,21.6494,25900.0
2013-06-18 14:10:00,43.33,43.35,43.32,43.32,31100.0,21.6494,21.6594,21.6444,21.6444,31100.0
2013-06-18 14:15:00,43.33,43.33,43.3,43.33,16500.0,21.6494,21.6494,21.6344,21.6494,16500.0
2013-06-18 14:20:00,43.33,43.35,43.33,43.34,11200.0,21.6494,21.6594,21.6494,21.6544,11200.0
2013-06-18 14:25:00,43.35,43.36,43.3,43.32,40800.0,21.6594,21.6644,21.6344,21.6444,40800.0
2013-06-18 14:30:00,43.31,43.32,43.31,43.32,6000.0,21.6394,21.6444,21.6394,21.6444,6000.0
2013-06-18 14:35:00,43.33,43.34,43.32,43.32,27700.0,21.6494,21.6544,21.6444,21.6444,27700.0
2013-06-18 14:40:00,43.31,43.33,43.31,43.33,17600.0,21.6394,21.6494,21.6394,21.6494,17600.0
2013-06-18 14:45:00,43.32,43.37,43.31,43.34,31300.0,21.6444,21.6694,21.6394,21.6544,31300.0
2013-06-18 14:50:00,43.35,43.35,43.34,43.35,6500.0,21.6594,21.6594,21.6544,21.6594,6500.0
2013-06-18 14:55:00,43.35,43.35,43.31,43.32,29600.0,21.6594,21.6594,21.6394,21.6444,29600.0
2013-06-18 15:00:00,43.31,43.32,43.3,43.3,10700.0,21.6394,21.6444,21.6344,21.6344,10700.0
2013-06-18 15:05:00,43.3,43.31,43.3,43.3,4500.0,21.6344,21.6394,21.6344,21.6344,4500.0
2013-06-18 15:10:00,43.3,43.31,43.29,43.29,14800.0,21.6344,21.6394,21.6294,21.6294,14800.0
2013-06-18 15:15:00,43.3,43.3,43.27,43.3,35700.0,21.6344,21.6344,21.6194,21.6344,35700.0
2013-06-18 15:20:00,43.3,43.33,43.29,43.32,21700.0,21.6344,21.6494,21.6294,21.6444,21700.0
2013-06-18 15:25:00,43.32,43.33,43.3,43.32,28600.0,21.6444,21.6494,21.6344,21.6444,28600.0
2013-06-18 15:30:00,43.31,43.32,43.3,43.3,9300.0,21.6394,21.6444,21.6344,21.6344,9300.0
2013-06-18 15:35:00,43.3,43.31,43.27,43.27,33600.0,21.6344,21.6394,21.6194,21.6194,33600.0
2013-06-18 15:40:00,43.27,43.31,43.26,43.27,85100.0,21.6194,21.6394,21.6144,21.6194,85100.0
2013-06-18 15:45:00,43.26,43.27,43.25,43.25,87200.0,21.6144,21.6194,21.6094,21.6094,87200.0
2013-06-18 15:50:00,43.25,43.26,43.22,43.22,90600.0,21.6094,21.6144,21.5945,21.5945,90600.0
2013-06-18 15:55:00,43.23,43.3,43.21,43.29,153000.0,21.5994,21.6344,21.5895,21.6294,153000.0
2013-06-19 09:30:00,42.95,42.99,42.91,42.93,226400.0,21.4595,21.4795,21.4396,21.4496,226400.0
2013-06-19 09:35:00,42.91,42.95,42.91,42.94,78900.0,21.4396,21.4595,21.4396,21.4546,78900.0
2013-06-19 09:40:00,42.94,42.94,42.9,42.92,62800.0,21.4546,21.4546,21.4346,21.4446,62800.0
2013-06-19 09:45:00,42.93,42.93,42.88,42.89,90200.0,21.4496,21.4496,21.4246,21.4296,90200.0
2013-06-19 09:50:00,42.88,42.91,42.86,42.87,163400.0,21.4246,21.4396,21.4146,21.4196,163400.0
2013-06-19 09:55:00,42.87,42.89,42.85,42.86,70100.0,21.4196,21.4296,21.4096,21.4146,70100.0
2013-06-19 10:00:00,42.86,42.86,42.83,42.84,135200.0,21.4146,21.4146,21.3996,21.4046,135200.0
2013-06-19 10:05:00,42.84,42.87,42.84,42.85,72200.0,21.4046,21.4196,21.4046,21.4096,72200.0
2013-06-19 10:10:00,42.85,42.87,42.85,42.85,66100.0,21.4096,21.4196,21.4096,21.4096,66100.0
2013-06-19 10:15:00,42.86,42.88,42.84,42.87,95100.0,21.4146,21.4246,21.4046,21.4196,95100.0
2013-06-19 10:20:00,42.87,42.95,42.87,42.95,96100.0,21.4196,21.4595,21.4196,21.4595,96100.0
2013-06-19 10:25:00,42.94,43.01,42.94,42.98,88100.0,21.4546,21.4895,21.4546,21.4745,88100.0
2013-06-19 10:30:00,42.99,43.01,42.98,42.99,95100.0,21.4795,21.4895,21.4745,21.4795,95100.0
2013-06-19 10:35:00,43.0,43.0,42.96,42.99,56700.0,21.4845,21.4845,21.4645,21.4795,56700.0
2013-06-19 10:40:00,42.99,43.02,42.98,43.02,49200.0,21.4795,21.4945,21.4745,21.4945,49200.0
2013-06-19 10:45:00,43.02,43.02,42.97,42.98,76000.0,21.4945,21.4945,21.4695,21.4745,76000.0
2013-06-19 10:50:00,42.98,42.98,42.93,42.93,64700.0,21.4745,21.4745,21.4496,21.4496,64700.0
2013-06-19 10:55:00,42.94,42.94,42.86,42.89,67900.0,21.4546,21.4546,21.4146,21.4296,67900.0
2013-06-19 11:00:00,42.89,42.91,42.86,42.88,84500.0,21.4296,21.4396,21.4146,21.4246,84500.0
2013-06-19 11:05:00,42.88,42.92,42.87,42.91,31800.0,21.4246,21.4446,21.4196,21.4396,31800.0
2013-06-19 11:10:00,42.91,42.94,42.85,42.87,75200.0,21.4396,21.4546,21.4096,21.4196,75200.0
2013-06-19 11:15:00,42.87,42.88,42.83,42.87,78800.0,21.4196,21.4246,21.3996,21.4196,78800.0
2013-06-19 11:20:00,42.86,42.87,42.85,42.85,23800.0,21.4146,21.4196,21.4096,21.4096,23800.0
2013-06-19 11:25:00,42.86,42.86,42.81,42.85,63100.0,21.4146,21.4146,21.3896,21.4096,63100.0
2013-06-19 11:30:00,42.86,42.88,42.84,42.85,71700.0,21.4146,21.4246,21.4046,21.4096,71700.0
2013-06-19 11:35:00,42.85,42.86,42.84,42.86,19700.0,21.4096,21.4146,21.4046,21.4146,19700.0
2013-06-19 11:40:00,42.86,42.86,42.85,42.85,11600.0,21.4146,21.4146,21.4096,21.4096,11600.0
2013-06-19 11:45:00,42.86,42.87,42.85,42.87,16700.0,21.4146,21.4196,21.4096,21.4196,16700.0
2013-06-19 11:50:00,42.87,42.9,42.86,42.89,26000.0,21.4196,21.4346,21.4146,21.4296,26000.0
2013-06-19 11:55:00,42.89,42.9,42.88,42.89,36200.0,21.4296,21.4346,21.4246,21.4296,36200.0
2013-06-19 12:00:00,42.9,42.91,42.89,42.9,27000.0,21.4346,21.4396,21.4296,21.4346,27000.0
2013-06-19 12:05:00,42.9,42.9,42.89,42.9,8600.0,21.4346,21.4346,21.4296,21.4346,8600.0
2013-06-19 12:10:00,42.89,42.9,42.89,42.9,11100.0,21.4296,21.4346,21.4296,21.4346,11100.0
2013-06-19 12:15:00,42.89,42.91,42.89,42.91,41600.0,21.4296,21.4396,21.4296,21.4396,41600.0
2013-06-19 12:20:00,42.91,42.91,42.88,42.88,27600.0,21.4396,21.4396,21.4246,21.4246,27600.0
2013-06-19 12:25:00,42.88,42.88,42.86,42.86,19600.0,21.4246,21.4246,21.4146,21.4146,19600.0
2013-06-19 12:30:00,42.86,42.86,42.84,42.84,17500.0,21.4146,21.4146,21.4046,21.4046,17500.0
2013-06-19 12:35:00,42.85,42.87,42.84,42.87,30400.0,21.4096,21.4196,21.4046,21.4196,30400.0
2013-06-19 12:40:00,42.87,42.87,42.86,42.87,10300.0,21.4196,21.4196,21.4146,21.4196,10300.0
2013-06-19 12:45:00,42.86,42.88,42.86,42.88,10200.0,21.4146,21.4246,21.4146,21.4246,10200.0
2013-06-19 12:50:00,42.88,42.88,42.87,42.87,10800.0,21.4246,21.4246,21.4196,21.4196,10800.0
2013-06-19 12:55:00,42.87,42.88,42.86,42.86,27800.0,21.4196,21.4246,21.4146,21.4146,27800.0
2013-06-19 13:00:00,42.86,42.87,42.86,42.86,9300.0,21.4146,21.4196,21.4146,21.4146,9300.0
2013-06-19 13:05:00,42.86,42.87,42.86,42.86,22900.0,21.4146,21.4196,21.4146,21.4146,22900.0
2013-06-19 13:10:00,42.87,42.88,42.86,42.88,12200.0,21.4196,21.4246,21.4146,21.4246,12200.0
2013-06-19 13:15:00,42.88,42.9,42.87,42.9,18700.0,21.4246,21.4346,21.4196,21.4346,18700.0
2013-06-19 13:20:00,42.89,42.9,42.89,42.9,11900.0,21.4296,21.4346,21.4296,21.4346,11900.0
2013-06-19 13:25:00,42.9,42.91,42.89,42.91,15900.0,21.4346,21.4396,21.4296,21.4396,15900.0
2013-06-19 13:30:00,42.91,42.91,42.9,42.91,9400.0,21.4396,21.4396,21.4346,21.4396,9400.0
2013-06-19 13:35:00,42.91,42.91,42.9,42.91,13000.0,21.4396,21.4396,21.4346,21.4396,13000.0
2013-06-19 13:40:00,42.91,42.91,42.9,42.91,16600.0,21.4396,21.4396,21.4346,21.4396,16600.0
2013-06-19 13:45:00,42.91,42.93,42.9,42.93,17100.0,21.4396,21.4496,21.4346,21.4496,17100.0
2013-06-19 13:50:00,42.93,42.97,42.92,42.97,45000.0,21.4496,21.4695,21.4446,21.4695,45000.0
2013-06-19 13:55:00,42.96,43.03,42.96,43.02,52900.0,21.4645,21.4995,21.4645,21.4945,52900.0
2013-06-19 14:00:00,43.02,43.05,42.75,42.75,186600.0,21.4945,21.5095,21.3596,21.3596,186600.0
2013-06-19 14:05:00,42.75,42.85,42.73,42.78,219200.0,21.3596,21.4096,21.3496,21.3746,219200.0
2013-06-19 14:10:00,42.77,42.9,42.75,42.88,92100.0,21.3696,21.4346,21.3596,21.4246,92100.0
2013-06-19 14:15:00,42.87,42.89,42.84,42.86,51400.0,21.4196,21.4296,21.4046,21.4146,51400.0
2013-06-19 14:20:00,42.86,42.87,42.74,42.76,84300.0,21.4146,21.4196,21.3546,21.3646,84300.0
2013-06-19 14:25:00,42.77,42.83,42.73,42.81,80300.0,21.3696,21.3996,21.3496,21.3896,80300.0
2013-06-19 14:30:00,42.81,42.81,42.72,42.75,118000.0,21.3896,21.3896,21.3446,21.3596,118000.0
2013-06-19 14:35:00,42.76,42.89,42.71,42.79,97100.0,21.3646,21.4296,21.3396,21.3796,97100.0
2013-06-19 14:40:00,42.78,42.83,42.76,42.8,52500.0,21.3746,21.3996,21.3646,21.3846,52500.0
2013-06-19 14:45:00,42.8,42.8,42.67,42.7,83800.0,21.3846,21.3846,21.3196,21.3346,83800.0
2013-06-19 14:50:00,42.69,42.7,42.63,42.64,117600.0,21.3296,21.3346,21.2997,21.3047,117600.0
2013-06-19 14:55:00,42.63,42.65,42.47,42.52,356700.0,21.2997,21.3097,21.2197,21.2447,356700.0
2013-06-19 15:00:00,42.52,42.68,42.47,42.66,183600.0,21.2447,21.3246,21.2197,21.3147,183600.0
2013-06-19 15:05:00,42.66,42.69,42.65,42.67,137100.0,21.3147,21.3296,21.3097,21.3196,137100.0
2013-06-19 15:10:00,42.67,42.7,42.61,42.64,57100.0,21.3196,21.3346,21.2897,21.3047,57100.0
2013-06-19 15:15:00,42.64,42.69,42.61,42.63,79800.0,21.3047,21.3296,21.2897,21.2997,79800.0
2013-06-19 15:20:00,42.63,42.66,42.59,42.65,118900.0,21.2997,21.3147,21.2797,21.3097,118900.0
2013-06-19 15:25:00,42.65,42.75,42.65,42.73,78400.0,21.3097,21.3596,21.3097,21.3496,78400.0
2013-06-19 15:30:00,42.73,42.75,42.67,42.67,94300.0,21.3496,21.3596,21.3196,21.3196,94300.0
2013-06-19 15:35:00,42.67,42.72,42.66,42.69,76200.0,21.3196,21.3446,21.3147,21.3296,76200.0
2013-06-19 15:40:00,42.69,42.7,42.6,42.6,140800.0,21.3296,21.3346,21.2847,21.2847,140800.0
2013-06-19 15:45:00,42.61,42.65,42.54,42.64,306400.0,21.2897,21.3097,21.2547,21.3047,306400.0
2013-06-19 15:50:00,42.64,42.7,42.58,42.7,182900.0,21.3047,21.3346,21.2747,21.3346,182900.0
2013-06-19 15:55:00,42.7,42.7,42.59,42.59,402300.0,21.3346,21.3346,21.2797,21.2797,402300.0
2013-06-20 09:30:00,42.02,42.1,41.95,41.95,537400.0,20.9949,21.0349,20.9599,20.9599,537400.0
2013-06-20 09:35:00,41.96,41.96,41.84,41.92,152500.0,20.9649,20.9649,20.9049,20.9449,152500.0
2013-06-20 09:40:00,41.91,41.97,41.88,41.97,148500.0,20.9399,20.9699,20.9249,20.9699,148500.0
2013-06-20 09:45:00,41.97,42.04,41.97,42.04,164700.0,20.9699,21.0049,20.9699,21.0049,164700.0
2013-06-20 09:50:00,42.04,42.07,42.01,42.05,89500.0,21.0049,21.0199,20.9899,21.0099,89500.0
2013-06-20 09:55:00,42.05,42.07,41.95,41.95,162600.0,21.0099,21.0199,20.9599,20.9599,162600.0
2013-06-20 10:00:00,41.95,41.98,41.9,41.9,140700.0,20.9599,20.9749,20.9349,20.9349,140700.0
2013-06-20 10:05:00,41.9,41.96,41.88,41.94,107000.0,20.9349,20.9649,20.9249,20.9549,107000.0
2013-06-20 10:10:00,41.94,41.94,41.86,41.87,102000.0,20.9549,20.9549,20.9149,20.9199,102000.0
2013-06-20 10:15:00,41.87,41.88,41.8,41.82,116800.0,20.9199,20.9249,20.885,20.895,116800.0
2013-06-20 10:20:00,41.81,41.87,41.8,41.82,122500.0,20.89,20.9199,20.885,20.895,122500.0
2013-06-20 10:25:00,41.82,41.84,41.75,41.78,158000.0,20.895,20.9049,20.86,20.875,158000.0
2013-06-20 10:30:00,41.77,41.79,41.68,41.69,223500.0,20.87,20.88,20.825,20.83,223500.0
2013-06-20 10:35:00,41.69,41.8,41.68,41.77,165600.0,20.83,20.885,20.825,20.87,165600.0
2013-06-20 10:40:00,41.77,41.87,41.77,41.86,88600.0,20.87,20.9199,20.87,20.9149,88600.0
2013-06-20 10:45:00,41.87,41.91,41.84,41.9,97200.0,20.9199,20.9399,20.9049,20.9349,97200.0
2013-06-20 10:50:00,41.89,41.98,41.88,41.98,163200.0,20.9299,20.9749,20.9249,20.9749,163200.0
2013-06-20 10:55:00,41.98,42.0,41.95,41.95,183200.0,20.9749,20.9849,20.9599,20.9599,183200.0
2013-06-20 11:00:00,41.95,41.96,41.8,41.8,150200.0,20.9599,20.9649,20.885,20.885,150200.0
2013-06-20 11:05:00,41.81,41.83,41.76,41.76,101700.0,20.89,20.9,20.865,20.865,101700.0
2013-06-20 11:10:00,41.76,41.77,41.7,41.73,143500.0,20.865,20.87,20.835,20.85,143500.0
2013-06-20 11:15:00,41.73,41.82,41.73,41.78,76200.0,20.85,20.895,20.85,20.875,76200.0
2013-06-20 11:20:00,41.78,41.84,41.76,41.83,88200.0,20.875,20.9049,20.865,20.9,88200.0
2013-06-20 11:25:00,41.83,41.94,41.82,41.93,129300.0,20.9,20.9549,20.895,20.9499,129300.0
2013-06-20 11:30:00,41.94,41.95,41.78,41.78,136800.0,20.9549,20.9599,20.875,20.875,136800.0
2013-06-20 11:35:00,41.78,41.8,41.76,41.8,151800.0,20.875,20.885,20.865,20.885,151800.0
2013-06-20 11:40:00,41.81,41.85,41.8,41.82,57000.0,20.89,20.9099,20.885,20.895,57000.0
2013-06-20 11:45:00,41.81,41.82,41.81,41.81,39100.0,20.89,20.895,20.89,20.89,39100.0
2013-06-20 11:50:00,41.81,41.87,41.81,41.87,65700.0,20.89,20.9199,20.89,20.9199,65700.0
2013-06-20 11:55:00,41.87,41.88,41.85,41.87,41000.0,20.9199,20.9249,20.9099,20.9199,41000.0
2013-06-20 12:00:00,41.87,41.93,41.87,41.91,30200.0,20.9199,20.9499,20.9199,20.9399,30200.0
2013-06-20 12:05:00,41.9,41.9,41.87,41.89,27900.0,20.9349,20.9349,20.9199,20.9299,27900.0
2013-06-20 12:10:00,41.89,41.91,41.88,41.91,31900.0,20.9299,20.9399,20.9249,20.9399,31900.0
2013-06-20 12:15:00,41.91,41.91,41.88,41.89,35000.0,20.9399,20.9399,20.9249,20.9299,35000.0
2013-06-20 12:20:00,41.89,41.89,41.84,41.85,50700.0,20.9299,20.9299,20.9049,20.9099,50700.0
2013-06-20 12:25:00,41.86,41.87,41.83,41.83,17100.0,20.9149,20.9199,20.9,20.9,17100.0
2013-06-20 12:30:00,41.83,41.89,41.83,41.84,31200.0,20.9,20.9299,20.9,20.9049,31200.0
2013-06-20 12:35:00,41.85,41.86,41.82,41.83,31200.0,20.9099,20.9149,20.895,20.9,31200.0
2013-06-20 12:40:00,41.82,41.83,41.78,41.78,70700.0,20.895,20.9,20.875,20.875,70700.0
2013-06-20 12:45:00,41.79,41.79,41.74,41.75,93100.0,20.88,20.88,20.855,20.86,93100.0
2013-06-20 12:50:00,41.74,41.76,41.72,41.73,43300.0,20.855,20.865,20.845,20.85,43300.0
2013-06-20 12:55:00,41.73,41.73,41.71,41.73,35300.0,20.85,20.85,20.84,20.85,35300.0
2013-06-20 13:00:00,41.73,41.74,41.72,41.72,31100.0,20.85,20.855,20.845,20.845,31100.0
2013-06-20 13:05:00,41.71,41.72,41.7,41.72,51500.0,20.84,20.845,20.835,20.845,51500.0
2013-06-20 13:10:00,41.72,41.75,41.71,41.72,46000.0,20.845,20.86,20.84,20.845,46000.0
2013-06-20 13:15:00,41.72,41.73,41.68,41.69,139200.0,20.845,20.85,20.825,20.83,139200.0
2013-06-20 13:20:00,41.7,41.7,41.65,41.67,111300.0,20.835,20.835,20.81,20.82,111300.0
2013-06-20 13:25:00,41.66,41.69,41.65,41.68,90100.0,20.815,20.83,20.81,20.825,90100.0
2013-06-20 13:30:00,41.69,41.7,41.68,41.69,18300.0,20.83,20.835,20.825,20.83,18300.0
2013-06-20 13:35:00,41.7,41.7,41.65,41.68,129100.0,20.835,20.835,20.81,20.825,129100.0
2013-06-20 13:40:00,41.68,41.7,41.66,41.7,72800.0,20.825,20.835,20.815,20.835,72800.0
2013-06-20 13:45:00,41.7,41.74,41.68,41.72,95200.0,20.835,20.855,20.825,20.845,95200.0
2013-06-20 13:50:00,41.72,41.72,41.69,41.7,31400.0,20.845,20.845,20.83,20.835,31400.0
2013-06-20 13:55:00,41.7,41.75,41.68,41.74,42600.0,20.835,20.86,20.825,20.855,42600.0
2013-06-20 14:00:00,41.73,41.77,41.69,41.77,35100.0,20.85,20.87,20.83,20.87,35100.0
2013-06-20 14:05:00,41.76,41.77,41.71,41.73,75900.0,20.865,20.87,20.84,20.85,75900.0
2013-06-20 14:10:00,41.73,41.73,41.66,41.69,63800.0,20.85,20.85,20.815,20.83,63800.0
2013-06-20 14:15:00,41.69,41.71,41.68,41.69,46200.0,20.83,20.84,20.825,20.83,46200.0
2013-06-20 14:20:00,41.69,41.69,41.64,41.65,90400.0,20.83,20.83,20.805,20.81,90400.0
2013-06-20 14:25:00,41.64,41.68,41.6,41.61,84700.0,20.805,20.825,20.785,20.79,84700.0
2013-06-20 14:30:00,41.6,41.61,41.6,41.6,46000.0,20.785,20.79,20.785,20.785,46000.0
2013-06-20 14:35:00,41.61,41.63,41.6,41.6,100900.0,20.79,20.8,20.785,20.785,100900.0
2013-06-20 14:40:00,41.61,41.63,41.61,41.62,46400.0,20.79,20.8,20.79,20.795,46400.0
2013-06-20 14:45:00,41.63,41.63,41.61,41.61,40500.0,20.8,20.8,20.79,20.79,40500.0
2013-06-20 14:50:00,41.62,41.62,41.55,41.56,396000.0,20.795,20.795,20.7601,20.765,396000.0
2013-06-20 14:55:00,41.55,41.57,41.52,41.53,95600.0,20.7601,20.77,20.7451,20.7501,95600.0
2013-06-20 15:00:00,41.53,41.54,41.5,41.51,164500.0,20.7501,20.7551,20.7351,20.7401,164500.0
2013-06-20 15:05:00,41.51,41.58,41.5,41.58,108900.0,20.7401,20.775,20.7351,20.775,108900.0
2013-06-20 15:10:00,41.58,41.6,41.56,41.57,123400.0,20.775,20.785,20.765,20.77,123400.0
2013-06-20 15:15:00,41.57,41.58,41.54,41.54,63900.0,20.77,20.775,20.7551,20.7551,63900.0
2013-06-20 15:20:00,41.54,41.57,41.51,41.53,130600.0,20.7551,20.77,20.7401,20.7501,130600.0
2013-06-20 15:25:00,41.52,41.55,41.51,41.54,114300.0,20.7451,20.7601,20.7401,20.7551,114300.0
2013-06-20 15:30:00,41.54,41.54,41.5,41.51,66600.0,20.7551,20.7551,20.7351,20.7401,66600.0
2013-06-20 15:35:00,41.5,41.54,41.5,41.52,63600.0,20.7351,20.7551,20.7351,20.7451,63600.0
2013-06-20 15:40:00,41.52,41.58,41.52,41.57,178500.0,20.7451,20.775,20.7451,20.77,178500.0
2013-06-20 15:45:00,41.57,41.62,41.54,41.61,280400.0,20.77,20.795,20.7551,20.79,280400.0
2013-06-20 15:50:00,41.61,41.68,41.6,41.66,210900.0,20.79,20.825,20.785,20.815,210900.0
2013-06-20 15:55:00,41.66,41.7,41.65,41.67,376600.0,20.815,20.835,20.81,20.82,376600.0
2013-06-21 09:30:00,41.55,41.63,41.53,41.54,278700.0,20.7601,20.8,20.7501,20.7551,278700.0
2013-06-21 09:35:00,41.53,41.56,41.46,41.46,199600.0,20.7501,20.765,20.7151,20.7151,199600.0
2013-06-21 09:40:00,41.46,41.5,41.41,41.5,138400.0,20.7151,20.7351,20.6901,20.7351,138400.0
2013-06-21 09:45:00,41.51,41.55,41.48,41.5,123700.0,20.7401,20.7601,20.7251,20.7351,123700.0
2013-06-21 09:50:00,41.5,41.53,41.46,41.5,165800.0,20.7351,20.7501,20.7151,20.7351,165800.0
2013-06-21 09:55:00,41.51,41.53,41.47,41.48,105600.0,20.7401,20.7501,20.7201,20.7251,105600.0
2013-06-21 10:00:00,41.46,41.57,41.46,41.56,157100.0,20.7151,20.77,20.7151,20.765,157100.0
2013-06-21 10:05:00,41.56,41.58,41.52,41.56,91000.0,20.765,20.775,20.7451,20.765,91000.0
2013-06-21 10:10:00,41.56,41.56,41.44,41.47,95700.0,20.765,20.765,20.7051,20.7201,95700.0
2013-06-21 10:15:00,41.47,41.48,41.4,41.42,90400.0,20.7201,20.7251,20.6851,20.6951,90400.0
2013-06-21 10:20:00,41.42,41.45,41.37,41.39,110900.0,20.6951,20.7101,20.6701,20.6801,110900.0
2013-06-21 10:25:00,41.38,41.4,41.34,41.37,128300.0,20.6751,20.6851,20.6551,20.6701,128300.0
2013-06-21 10:30:00,41.37,41.38,41.32,41.32,101200.0,20.6701,20.6751,20.6451,20.6451,101200.0
2013-06-21 10:35:00,41.32,41.35,41.28,41.35,160900.0,20.6451,20.6601,20.6251,20.6601,160900.0
2013-06-21 10:40:00,41.34,41.35,41.27,41.3,117000.0,20.6551,20.6601,20.6202,20.6351,117000.0
2013-06-21 10:45:00,41.3,41.32,41.25,41.31,112100.0,20.6351,20.6451,20.6102,20.6401,112100.0
2013-06-21 10:50:00,41.31,41.38,41.29,41.36,98000.0,20.6401,20.6751,20.6301,20.6651,98000.0
2013-06-21 10:55:00,41.35,41.36,41.26,41.27,106000.0,20.6601,20.6651,20.6152,20.6202,106000.0
2013-06-21 11:00:00,41.28,41.35,41.23,41.24,105400.0,20.6251,20.6601,20.6002,20.6052,105400.0
2013-06-21 11:05:00,41.23,41.32,41.22,41.3,84300.0,20.6002,20.6451,20.5952,20.6351,84300.0
2013-06-21 11:10:00,41.31,41.33,41.24,41.24,220500.0,20.6401,20.6501,20.6052,20.6052,220500.0
2013-06-21 11:15:00,41.25,41.3,41.23,41.29,147400.0,20.6102,20.6351,20.6002,20.6301,147400.0
2013-06-21 11:20:00,41.29,41.34,41.28,41.33,160800.0,20.6301,20.6551,20.6251,20.6501,160800.0
2013-06-21 11:25:00,41.33,41.38,41.28,41.34,82300.0,20.6501,20.6751,20.6251,20.6551,82300.0
2013-06-21 11:30:00,41.34,41.39,41.29,41.29,176100.0,20.6551,20.6801,20.6301,20.6301,176100.0
2013-06-21 11:35:00,41.29,41.32,41.25,41.31,209000.0,20.6301,20.6451,20.6102,20.6401,209000.0
2013-06-21 11:40:00,41.31,41.33,41.3,41.31,77500.0,20.6401,20.6501,20.6351,20.6401,77500.0
2013-06-21 11:45:00,41.32,41.36,41.31,41.33,64300.0,20.6451,20.6651,20.6401,20.6501,64300.0
2013-06-21 11:50:00,41.34,41.34,41.27,41.29,61300.0,20.6551,20.6551,20.6202,20.6301,61300.0
2013-06-21 11:55:00,41.29,41.35,41.29,41.34,64100.0,20.6301,20.6601,20.6301,20.6551,64100.0
2013-06-21 12:00:00,41.34,41.4,41.34,41.4,50400.0,20.6551,20.6851,20.6551,20.6851,50400.0
2013-06-21 12:05:00,41.4,41.4,41.35,41.36,140600.0,20.6851,20.6851,20.6601,20.6651,140600.0
2013-06-21 12:10:00,41.36,41.41,41.35,41.38,83700.0,20.6651,20.6901,20.6601,20.6751,83700.0
2013-06-21 12:15:00,41.38,41.39,41.34,41.37,72600.0,20.6751,20.6801,20.6551,20.6701,72600.0
2013-06-21 12:20:00,41.38,41.38,41.33,41.34,101200.0,20.6751,20.6751,20.6501,20.6551,101200.0
2013-06-21 12:25:00,41.34,41.38,41.33,41.38,44200.0,20.6551,20.6751,20.6501,20.6751,44200.0
2013-06-21 12:30:00,41.38,41.39,41.37,41.39,243000.0,20.6751,20.6801,20.6701,20.6801,243000.0
2013-06-21 12:35:00,41.38,41.43,41.38,41.43,18600.0,20.6751,20.7001,20.6751,20.7001,18600.0
2013-06-21 12:40:00,41.42,41.49,41.4,41.49,64100.0,20.6951,20.7301,20.6851,20.7301,64100.0
2013-06-21 12:45:00,41.48,41.58,41.48,41.57,123000.0,20.7251,20.775,20.7251,20.77,123000.0
2013-06-21 12:50:00,41.56,41.57,41.48,41.51,65200.0,20.765,20.77,20.7251,20.7401,65200.0
2013-06-21 12:55:00,41.51,41.67,41.5,41.66,111000.0,20.7401,20.82,20.7351,20.815,111000.0
2013-06-21 13:00:00,41.66,41.67,41.54,41.58,52800.0,20.815,20.82,20.7551,20.775,52800.0
2013-06-21 13:05:00,41.57,41.62,41.57,41.62,57200.0,20.77,20.795,20.77,20.795,57200.0
2013-06-21 13:10:00,41.62,41.67,41.58,41.61,69500.0,20.795,20.82,20.775,20.79,69500.0
2013-06-21 13:15:00,41.61,41.67,41.61,41.63,50000.0,20.79,20.82,20.79,20.8,50000.0
2013-06-21 13:20:00,41.63,41.63,41.53,41.53,24300.0,20.8,20.8,20.7501,20.7501,24300.0
2013-06-21 13:25:00,41.53,41.57,41.53,41.57,30700.0,20.7501,20.77,20.7501,20.77,30700.0
2013-06-21 13:30:00,41.57,41.64,41.56,41.63,82100.0,20.77,20.805,20.765,20.8,82100.0
2013-06-21 13:35:00,41.63,41.64,41.57,41.6,26500.0,20.8,20.805,20.77,20.785,26500.0
2013-06-21 13:40:00,41.61,41.63,41.59,41.62,43600.0,20.79,20.8,20.78,20.795,43600.0
2013-06-21 13:45:00,41.61,41.64,41.57,41.57,35500.0,20.79,20.805,20.77,20.77,35500.0
2013-06-21 13:50:00,41.58,41.59,41.55,41.56,21600.0,20.775,20.78,20.7601,20.765,21600.0
2013-06-21 13:55:00,41.56,41.56,41.51,41.54,37400.0,20.765,20.765,20.7401,20.7551,37400.0
2013-06-21 14:00:00,41.55,41.56,41.51,41.53,43600.0,20.7601,20.765,20.7401,20.7501,43600.0
2013-06-21 14:05:00,41.52,41.52,41.47,41.49,50500.0,20.7451,20.7451,20.7201,20.7301,50500.0
2013-06-21 14:10:00,41.49,41.58,41.49,41.58,30700.0,20.7301,20.775,20.7301,20.775,30700.0
2013-06-21 14:15:00,41.57,41.61,41.57,41.61,51900.0,20.77,20.79,20.77,20.79,51900.0
2013-06-21 14:20:00,41.61,41.62,41.57,41.6,79700.0,20.79,20.795,20.77,20.785,79700.0
2013-06-21 14:25:00,41.59,41.65,41.59,41.65,65400.0,20.78,20.81,20.78,20.81,65400.0
2013-06-21 14:30:00,41.64,41.67,41.61,41.63,50300.0,20.805,20.82,20.79,20.8,50300.0
2013-06-21 14:35:00,41.63,41.69,41.61,41.66,45700.0,20.8,20.83,20.79,20.815,45700.0
2013-06-21 14:40:00,41.67,41.68,41.64,41.66,40300.0,20.82,20.825,20.805,20.815,40300.0
2013-06-21 14:45:00,41.66,41.72,41.65,41.69,61300.0,20.815,20.845,20.81,20.83,61300.0
2013-06-21 14:50:00,41.7,41.71,41.69,41.7,41500.0,20.835,20.84,20.83,20.835,41500.0
2013-06-21 14:55:00,41.69,41.73,41.66,41.73,52400.0,20.83,20.85,20.815,20.85,52400.0
2013-06-21 15:00:00,41.74,41.74,41.69,41.72,75200.0,20.855,20.855,20.83,20.845,75200.0
2013-06-21 15:05:00,41.71,41.78,41.7,41.76,72100.0,20.84,20.875,20.835,20.865,72100.0
2013-06-21 15:10:00,41.76,41.85,41.76,41.83,134100.0,20.865,20.9099,20.865,20.9,134100.0
2013-06-21 15:15:00,41.82,41.85,41.76,41.76,40600.0,20.895,20.9099,20.865,20.865,40600.0
2013-06-21 15:20:00,41.76,41.79,41.73,41.77,57500.0,20.865,20.88,20.85,20.87,57500.0
2013-06-21 15:25:00,41.78,41.8,41.77,41.79,40700.0,20.875,20.885,20.87,20.88,40700.0
2013-06-21 15:30:00,41.8,41.82,41.76,41.76,77000.0,20.885,20.895,20.865,20.865,77000.0
2013-06-21 15:35:00,41.76,41.81,41.76,41.78,82400.0,20.865,20.89,20.865,20.875,82400.0
2013-06-21 15:40:00,41.78,41.78,41.73,41.75,146400.0,20.875,20.875,20.85,20.86,146400.0
2013-06-21 15:45:00,41.75,41.77,41.67,41.76,179200.0,20.86,20.87,20.82,20.865,179200.0
2013-06-21 15:50:00,41.76,41.77,41.72,41.75,163300.0,20.865,20.87,20.845,20.86,163300.0
2013-06-21 15:55:00,41.75,41.77,41.7,41.71,291700.0,20.86,20.87,20.835,20.84,291700.0
2013-06-24 09:30:00,41.27,41.34,41.27,41.34,208600.0,20.6202,20.6551,20.6202,20.6551,208600.0
2013-06-24 09:35:00,41.34,41.35,41.26,41.29,154600.0,20.6551,20.6601,20.6152,20.6301,154600.0
2013-06-24 09:40:00,41.28,41.34,41.27,41.32,144900.0,20.6251,20.6551,20.6202,20.6451,144900.0
2013-06-24 09:45:00,41.33,41.36,41.3,41.35,131800.0,20.6501,20.6651,20.6351,20.6601,131800.0
2013-06-24 09:50:00,41.34,41.37,41.21,41.25,196500.0,20.6551,20.6701,20.5902,20.6102,196500.0
2013-06-24 09:55:00,41.25,41.28,41.22,41.23,187000.0,20.6102,20.6251,20.5952,20.6002,187000.0
2013-06-24 10:00:00,41.22,41.24,41.16,41.24,153900.0,20.5952,20.6052,20.5652,20.6052,153900.0
2013-06-24 10:05:00,41.24,41.3,41.21,41.29,92400.0,20.6052,20.6351,20.5902,20.6301,92400.0
2013-06-24 10:10:00,41.3,41.33,41.29,41.32,73300.0,20.6351,20.6501,20.6301,20.6451,73300.0
2013-06-24 10:15:00,41.32,41.35,41.28,41.34,73000.0,20.6451,20.6601,20.6251,20.6551,73000.0
2013-06-24 10:20:00,41.35,41.36,41.29,41.3,76400.0,20.6601,20.6651,20.6301,20.6351,76400.0
2013-06-24 10:25:00,41.3,41.3,41.24,41.25,192000.0,20.6351,20.6351,20.6052,20.6102,192000.0
2013-06-24 10:30:00,41.25,41.27,41.22,41.25,151200.0,20.6102,20.6202,20.5952,20.6102,151200.0
2013-06-24 10:35:00,41.25,41.38,41.25,41.38,85700.0,20.6102,20.6751,20.6102,20.6751,85700.0
2013-06-24 10:40:00,41.38,41.4,41.34,41.36,114800.0,20.6751,20.6851,20.6551,20.6651,114800.0
2013-06-24 10:45:00,41.36,41.36,41.24,41.27,133900.0,20.6651,20.6651,20.6052,20.6202,133900.0
2013-06-24 10:50:00,41.26,41.3,41.25,41.26,69000.0,20.6152,20.6351,20.6102,20.6152,69000.0
2013-06-24 10:55:00,41.27,41.31,41.24,41.26,79400.0,20.6202,20.6401,20.6052,20.6152,79400.0
2013-06-24 11:00:00,41.26,41.29,41.24,41.27,60200.0,20.6152,20.6301,20.6052,20.6202,60200.0
2013-06-24 11:05:00,41.26,41.37,41.25,41.35,69900.0,20.6152,20.6701,20.6102,20.6601,69900.0
2013-06-24 11:10:00,41.34,41.36,41.27,41.27,41100.0,20.6551,20.6651,20.6202,20.6202,41100.0
2013-06-24 11:15:00,41.27,41.29,41.24,41.24,61000.0,20.6202,20.6301,20.6052,20.6052,61000.0
2013-06-24 11:20:00,41.25,41.25,41.22,41.25,330100.0,20.6102,20.6102,20.5952,20.6102,330100.0
2013-06-24 11:25:00,41.25,41.29,41.2,41.2,111900.0,20.6102,20.6301,20.5852,20.5852,111900.0
2013-06-24 11:30:00,41.21,41.27,41.21,41.24,53000.0,20.5902,20.6202,20.5902,20.6052,53000.0
2013-06-24 11:35:00,41.24,41.26,41.22,41.22,103300.0,20.6052,20.6152,20.5952,20.5952,103300.0
2013-06-24 11:40:00,41.22,41.24,41.18,41.19,95400.0,20.5952,20.6052,20.5752,20.5802,95400.0
2013-06-24 11:45:00,41.19,41.22,41.18,41.2,53700.0,20.5802,20.5952,20.5752,20.5852,53700.0
2013-06-24 11:50:00,41.2,41.26,41.19,41.23,47200.0,20.5852,20.6152,20.5802,20.6002,47200.0
2013-06-24 11:55:00,41.22,41.23,41.21,41.23,51300.0,20.5952,20.6002,20.5902,20.6002,51300.0
2013-06-24 12:00:00,41.23,41.26,41.22,41.23,62800.0,20.6002,20.6152,20.5952,20.6002,62800.0
2013-06-24 12:05:00,41.23,41.27,41.22,41.26,90400.0,20.6002,20.6202,20.5952,20.6152,90400.0
2013-06-24 12:10:00,41.26,41.29,41.25,41.26,43200.0,20.6152,20.6301,20.6102,20.6152,43200.0
2013-06-24 12:15:00,41.27,41.28,41.25,41.25,57800.0,20.6202,20.6251,20.6102,20.6102,57800.0
2013-06-24 12:20:00,41.25,41.25,41.23,41.24,46400.0,20.6102,20.6102,20.6002,20.6052,46400.0
2013-06-24 12:25:00,41.24,41.32,41.24,41.32,88800.0,20.6052,20.6451,20.6052,20.6451,88800.0
2013-06-24 12:30:00,41.33,41.41,41.33,41.41,64400.0,20.6501,20.6901,20.6501,20.6901,64400.0
2013-06-24 12:35:00,41.4,41.44,41.4,41.43,76500.0,20.6851,20.7051,20.6851,20.7001,76500.0
2013-06-24 12:40:00,41.43,41.47,41.42,41.45,97400.0,20.7001,20.7201,20.6951,20.7101,97400.0
2013-06-24 12:45:00,41.45,41.48,41.45,41.45,33200.0,20.7101,20.7251,20.7101,20.7101,33200.0
2013-06-24 12:50:00,41.45,41.47,41.44,41.47,26800.0,20.7101,20.7201,20.7051,20.7201,26800.0
2013-06-24 12:55:00,41.48,41.55,41.48,41.53,73700.0,20.7251,20.7601,20.7251,20.7501,73700.0
2013-06-24 13:00:00,41.54,41.56,41.52,41.52,42800.0,20.7551,20.765,20.7451,20.7451,42800.0
2013-06-24 13:05:00,41.53,41.53,41.44,41.46,49600.0,20.7501,20.7501,20.7051,20.7151,49600.0
2013-06-24 13:10:00,41.47,41.6,41.47,41.6,53600.0,20.7201,20.785,20.7201,20.785,53600.0
2013-06-24 13:15:00,41.6,41.63,41.57,41.63,66900.0,20.785,20.8,20.77,20.8,66900.0
2013-06-24 13:20:00,41.63,41.63,41.6,41.63,48800.0,20.8,20.8,20.785,20.8,48800.0
2013-06-24 13:25:00,41.63,41.64,41.59,41.64,58900.0,20.8,20.805,20.78,20.805,58900.0
2013-06-24 13:30:00,41.63,41.68,41.63,41.66,34100.0,20.8,20.825,20.8,20.815,34100.0
2013-06-24 13:35:00,41.66,41.66,41.6,41.62,63600.0,20.815,20.815,20.785,20.795,63600.0
2013-06-24 13:40:00,41.62,41.69,41.62,41.68,36500.0,20.795,20.83,20.795,20.825,36500.0
2013-06-24 13:45:00,41.69,41.69,41.6,41.6,31100.0,20.83,20.83,20.785,20.785,31100.0
2013-06-24 13:50:00,41.6,41.63,41.6,41.62,55200.0,20.785,20.8,20.785,20.795,55200.0
2013-06-24 13:55:00,41.63,41.7,41.62,41.68,110900.0,20.8,20.835,20.795,20.825,110900.0
2013-06-24 14:00:00,41.68,41.79,41.67,41.77,61900.0,20.825,20.88,20.82,20.87,61900.0
2013-06-24 14:05:00,41.78,41.84,41.78,41.83,55900.0,20.875,20.9049,20.875,20.9,55900.0
2013-06-24 14:10:00,41.82,41.86,41.77,41.78,37700.0,20.895,20.9149,20.87,20.875,37700.0
2013-06-24 14:15:00,41.77,41.8,41.74,41.74,53500.0,20.87,20.885,20.855,20.855,53500.0
2013-06-24 14:20:00,41.75,41.79,41.73,41.75,85500.0,20.86,20.88,20.85,20.86,85500.0
2013-06-24 14:25:00,41.75,41.78,41.72,41.74,67600.0,20.86,20.875,20.845,20.855,67600.0
2013-06-24 14:30:00,41.75,41.8,41.74,41.8,61700.0,20.86,20.885,20.855,20.885,61700.0
2013-06-24 14:35:00,41.8,41.85,41.79,41.85,69400.0,20.885,20.9099,20.88,20.9099,69400.0
2013-06-24 14:40:00,41.85,41.89,41.82,41.86,165800.0,20.9099,20.9299,20.895,20.9149,165800.0
2013-06-24 14:45:00,41.87,41.87,41.8,41.82,86200.0,20.9199,20.9199,20.885,20.895,86200.0
2013-06-24 14:50:00,41.83,41.83,41.75,41.76,58300.0,20.9,20.9,20.86,20.865,58300.0
2013-06-24 14:55:00,41.76,41.76,41.66,41.71,76000.0,20.865,20.865,20.815,20.84,76000.0
2013-06-24 15:00:00,41.69,41.75,41.68,41.71,35100.0,20.83,20.86,20.825,20.84,35100.0
2013-06-24 15:05:00,41.72,41.76,41.72,41.73,34600.0,20.845,20.865,20.845,20.85,34600.0
2013-06-24 15:10:00,41.73,41.78,41.72,41.72,46100.0,20.85,20.875,20.845,20.845,46100.0
2013-06-24 15:15:00,41.72,41.72,41.65,41.66,38700.0,20.845,20.845,20.81,20.815,38700.0
2013-06-24 15:20:00,41.65,41.7,41.63,41.67,44900.0,20.81,20.835,20.8,20.82,44900.0
2013-06-24 15:25:00,41.67,41.69,41.64,41.66,41500.0,20.82,20.83,20.805,20.815,41500.0
2013-06-24 15:30:00,41.65,41.73,41.65,41.65,55100.0,20.81,20.85,20.81,20.81,55100.0
2013-06-24 15:35:00,41.66,41.75,41.63,41.74,85400.0,20.815,20.86,20.8,20.855,85400.0
2013-06-24 15:40:00,41.74,41.75,41.7,41.71,89600.0,20.855,20.86,20.835,20.84,89600.0
2013-06-24 15:45:00,41.71,41.71,41.54,41.61,219400.0,20.84,20.84,20.7551,20.79,219400.0
2013-06-24 15:50:00,41.6,41.67,41.59,41.65,77800.0,20.785,20.82,20.78,20.81,77800.0
2013-06-24 15:55:00,41.64,41.65,41.52,41.53,143900.0,20.805,20.81,20.7451,20.7501,143900.0
2013-06-25 09:30:00,41.99,42.04,41.97,41.97,131300.0,20.9799,21.0049,20.9699,20.9699,131300.0
2013-06-25 09:35:00,41.98,41.98,41.82,41.83,83300.0,20.9749,20.9749,20.895,20.9,83300.0
2013-06-25 09:40:00,41.83,41.84,41.74,41.75,115900.0,20.9,20.9049,20.855,20.86,115900.0
2013-06-25 09:45:00,41.75,41.8,41.67,41.68,46200.0,20.86,20.885,20.82,20.825,46200.0
2013-06-25 09:50:00,41.67,41.72,41.63,41.63,49600.0,20.82,20.845,20.8,20.8,49600.0
2013-06-25 09:55:00,41.63,41.69,41.6,41.69,32300.0,20.8,20.83,20.785,20.83,32300.0
2013-06-25 10:00:00,41.67,41.72,41.63,41.68,116300.0,20.82,20.845,20.8,20.825,116300.0
2013-06-25 10:05:00,41.68,41.68,41.61,41.67,81300.0,20.825,20.825,20.79,20.82,81300.0
2013-06-25 10:10:00,41.67,41.67,41.57,41.6,78200.0,20.82,20.82,20.77,20.785,78200.0
2013-06-25 10:15:00,41.6,41.61,41.53,41.54,55900.0,20.785,20.79,20.7501,20.7551,55900.0
2013-06-25 10:20:00,41.54,41.59,41.53,41.55,71000.0,20.7551,20.78,20.7501,20.7601,71000.0
2013-06-25 10:25:00,41.55,41.55,41.49,41.49,76200.0,20.7601,20.7601,20.7301,20.7301,76200.0
2013-06-25 10:30:00,41.49,41.57,41.48,41.53,51900.0,20.7301,20.77,20.7251,20.7501,51900.0
2013-06-25 10:35:00,41.54,41.54,41.47,41.51,84400.0,20.7551,20.7551,20.7201,20.7401,84400.0
2013-06-25 10:40:00,41.51,41.56,41.49,41.53,46800.0,20.7401,20.765,20.7301,20.7501,46800.0
2013-06-25 10:45:00,41.53,41.63,41.53,41.63,35700.0,20.7501,20.8,20.7501,20.8,35700.0
2013-06-25 10:50:00,41.63,41.63,41.56,41.61,35600.0,20.8,20.8,20.765,20.79,35600.0
2013-06-25 10:55:00,41.61,41.64,41.6,41.6,45000.0,20.79,20.805,20.785,20.785,45000.0
2013-06-25 11:00:00,41.6,41.6,41.56,41.58,32500.0,20.785,20.785,20.765,20.775,32500.0
2013-06-25 11:05:00,41.58,41.65,41.57,41.64,59300.0,20.775,20.81,20.77,20.805,59300.0
2013-06-25 11:10:00,41.64,41.65,41.6,41.6,40800.0,20.805,20.81,20.785,20.785,40800.0
2013-06-25 11:15:00,41.6,41.64,41.57,41.57,42100.0,20.785,20.805,20.77,20.77,42100.0
2013-06-25 11:20:00,41.58,41.6,41.5,41.51,41000.0,20.775,20.785,20.7351,20.7401,41000.0
2013-06-25 11:25:00,41.5,41.53,41.47,41.51,74700.0,20.7351,20.7501,20.7201,20.7401,74700.0
2013-06-25 11:30:00,41.51,41.58,41.5,41.58,57300.0,20.7401,20.775,20.7351,20.775,57300.0
2013-06-25 11:35:00,41.58,41.6,41.57,41.59,19900.0,20.775,20.785,20.77,20.78,19900.0
2013-06-25 11:40:00,41.59,41.62,41.55,41.6,39300.0,20.78,20.795,20.7601,20.785,39300.0
2013-06-25 11:45:00,41.59,41.59,41.55,41.57,23900.0,20.78,20.78,20.7601,20.77,23900.0
2013-06-25 11:50:00,41.58,41.62,41.57,41.59,25500.0,20.775,20.795,20.77,20.78,25500.0
2013-06-25 11:55:00,41.58,41.62,41.57,41.6,17400.0,20.775,20.795,20.77,20.785,17400.0
2013-06-25 12:00:00,41.6,41.61,41.59,41.6,15000.0,20.785,20.79,20.78,20.785,15000.0
2013-06-25 12:05:00,41.59,41.62,41.59,41.62,33200.0,20.78,20.795,20.78,20.795,33200.0
2013-06-25 12:10:00,41.61,41.64,41.6,41.63,23900.0,20.79,20.805,20.785,20.8,23900.0
2013-06-25 12:15:00,41.63,41.65,41.62,41.65,13900.0,20.8,20.81,20.795,20.81,13900.0
2013-06-25 12:20:00,41.65,41.65,41.61,41.64,9900.0,20.81,20.81,20.79,20.805,9900.0
2013-06-25 12:25:00,41.63,41.64,41.61,41.61,11800.0,20.8,20.805,20.79,20.79,11800.0
2013-06-25 12:30:00,41.6,41.65,41.6,41.62,19000.0,20.785,20.81,20.785,20.795,19000.0
2013-06-25 12:35:00,41.63,41.64,41.6,41.64,18400.0,20.8,20.805,20.785,20.805,18400.0
2013-06-25 12:40:00,41.64,41.66,41.63,41.66,34300.0,20.805,20.815,20.8,20.815,34300.0
2013-06-25 12:45:00,41.66,41.67,41.65,41.66,9800.0,20.815,20.82,20.81,20.815,9800.0
2013-06-25 12:50:00,41.66,41.68,41.66,41.66,8500.0,20.815,20.825,20.815,20.815,8500.0
2013-06-25 12:55:00,41.66,41.68,41.65,41.67,30900.0,20.815,20.825,20.81,20.82,30900.0
2013-06-25 13:00:00,41.67,41.67,41.66,41.67,11900.0,20.82,20.82,20.815,20.82,11900.0
2013-06-25 13:05:00,41.67,41.67,41.62,41.63,21200.0,20.82,20.82,20.795,20.8,21200.0
2013-06-25 13:10:00,41.63,41.64,41.62,41.64,14800.0,20.8,20.805,20.795,20.805,14800.0
2013-06-25 13:15:00,41.64,41.64,41.6,41.62,32300.0,20.805,20.805,20.785,20.795,32300.0
2013-06-25 13:20:00,41.61,41.62,41.59,41.61,31300.0,20.79,20.795,20.78,20.79,31300.0
2013-06-25 13:25:00,41.61,41.64,41.61,41.63,14700.0,20.79,20.805,20.79,20.8,14700.0
2013-06-25 13:30:00,41.63,41.64,41.6,41.64,18200.0,20.8,20.805,20.785,20.805,18200.0
2013-06-25 13:35:00,41.64,41.65,41.63,41.64,18700.0,20.805,20.81,20.8,20.805,18700.0
2013-06-25 13:40:00,41.63,41.67,41.63,41.65,28300.0,20.8,20.82,20.8,20.81,28300.0
2013-06-25 13:45:00,41.66,41.68,41.64,41.66,17500.0,20.815,20.825,20.805,20.815,17500.0
2013-06-25 13:50:00,41.66,41.66,41.63,41.64,5200.0,20.815,20.815,20.8,20.805,5200.0
2013-06-25 13:55:00,41.63,41.64,41.62,41.63,24800.0,20.8,20.805,20.795,20.8,24800.0
2013-06-25 14:00:00,41.62,41.65,41.62,41.64,34400.0,20.795,20.81,20.795,20.805,34400.0
2013-06-25 14:05:00,41.64,41.66,41.62,41.62,22500.0,20.805,20.815,20.795,20.795,22500.0
2013-06-25 14:10:00,41.63,41.67,41.62,41.67,25100.0,20.8,20.82,20.795,20.82,25100.0
2013-06-25 14:15:00,41.68,41.72,41.68,41.72,25300.0,20.825,20.845,20.825,20.845,25300.0
2013-06-25 14:20:00,41.72,41.72,41.67,41.69,28200.0,20.845,20.845,20.82,20.83,28200.0
2013-06-25 14:25:00,41.7,41.75,41.7,41.74,18200.0,20.835,20.86,20.835,20.855,18200.0
2013-06-25 14:30:00,41.74,41.78,41.74,41.78,33100.0,20.855,20.875,20.855,20.875,33100.0
2013-06-25 14:35:00,41.77,41.78,41.74,41.76,32200.0,20.87,20.875,20.855,20.865,32200.0
2013-06-25 14:40:00,41.75,41.75,41.72,41.73,23200.0,20.86,20.86,20.845,20.85,23200.0
2013-06-25 14:45:00,41.72,41.76,41.72,41.73,26100.0,20.845,20.865,20.845,20.85,26100.0
2013-06-25 14:50:00,41.73,41.74,41.72,41.72,20900.0,20.85,20.855,20.845,20.845,20900.0
2013-06-25 14:55:00,41.73,41.74,41.68,41.69,21200.0,20.85,20.855,20.825,20.83,21200.0
2013-06-25 15:00:00,41.7,41.73,41.69,41.7,27800.0,20.835,20.85,20.83,20.835,27800.0
2013-06-25 15:05:00,41.71,41.74,41.69,41.73,48600.0,20.84,20.855,20.83,20.85,48600.0
2013-06-25 15:10:00,41.74,41.75,41.7,41.7,30000.0,20.855,20.86,20.835,20.835,30000.0
2013-06-25 15:15:00,41.7,41.74,41.7,41.71,25100.0,20.835,20.855,20.835,20.84,25100.0
2013-06-25 15:20:00,41.71,41.76,41.7,41.76,51900.0,20.84,20.865,20.835,20.865,51900.0
2013-06-25 15:25:00,41.75,41.8,41.75,41.78,54300.0,20.86,20.885,20.86,20.875,54300.0
2013-06-25 15:30:00,41.78,41.84,41.78,41.83,88600.0,20.875,20.9049,20.875,20.9,88600.0
2013-06-25 15:35:00,41.84,41.85,41.79,41.82,75000.0,20.9049,20.9099,20.88,20.895,75000.0
2013-06-25 15:40:00,41.82,41.85,41.79,41.81,97400.0,20.895,20.9099,20.88,20.89,97400.0
2013-06-25 15:45:00,41.8,41.8,41.73,41.75,143000.0,20.885,20.885,20.85,20.86,143000.0
2013-06-25 15:50:00,41.74,41.76,41.7,41.73,105100.0,20.855,20.865,20.835,20.85,105100.0
2013-06-25 15:55:00,41.72,41.76,41.68,41.69,192200.0,20.845,20.865,20.825,20.83,192200.0
2013-06-26 09:30:00,41.95,41.96,41.9,41.93,123200.0,20.9599,20.9649,20.9349,20.9499,123200.0
2013-06-26 09:35:00,41.93,41.94,41.89,41.89,57400.0,20.9499,20.9549,20.9299,20.9299,57400.0
2013-06-26 09:40:00,41.89,41.91,41.87,41.88,29900.0,20.9299,20.9399,20.9199,20.9249,29900.0
2013-06-26 09:45:00,41.88,41.93,41.86,41.93,63900.0,20.9249,20.9499,20.9149,20.9499,63900.0
2013-06-26 09:50:00,41.93,41.95,41.92,41.93,19400.0,20.9499,20.9599,20.9449,20.9499,19400.0
2013-06-26 09:55:00,41.94,41.96,41.91,41.92,61600.0,20.9549,20.9649,20.9399,20.9449,61600.0
2013-06-26 10:00:00,41.93,41.96,41.91,41.94,40600.0,20.9499,20.9649,20.9399,20.9549,40600.0
2013-06-26 10:05:00,41.94,42.0,41.94,42.0,48000.0,20.9549,20.9849,20.9549,20.9849,48000.0
2013-06-26 10:10:00,41.99,42.0,41.98,42.0,51900.0,20.9799,20.9849,20.9749,20.9849,51900.0
2013-06-26 10:15:00,41.99,42.0,41.93,41.93,50300.0,20.9799,20.9849,20.9499,20.9499,50300.0
2013-06-26 10:20:00,41.92,41.98,41.91,41.91,43200.0,20.9449,20.9749,20.9399,20.9399,43200.0
2013-06-26 10:25:00,41.91,41.92,41.87,41.88,29600.0,20.9399,20.9449,20.9199,20.9249,29600.0
2013-06-26 10:30:00,41.88,41.89,41.84,41.85,42500.0,20.9249,20.9299,20.9049,20.9099,42500.0
2013-06-26 10:35:00,41.85,41.88,41.82,41.87,32600.0,20.9099,20.9249,20.895,20.9199,32600.0
2013-06-26 10:40:00,41.87,41.88,41.83,41.87,43100.0,20.9199,20.9249,20.9,20.9199,43100.0
2013-06-26 10:45:00,41.87,41.89,41.83,41.85,21900.0,20.9199,20.9299,20.9,20.9099,21900.0
2013-06-26 10:50:00,41.86,41.86,41.83,41.83,29100.0,20.9149,20.9149,20.9,20.9,29100.0
2013-06-26 10:55:00,41.83,41.84,41.77,41.77,42400.0,20.9,20.9049,20.87,20.87,42400.0
2013-06-26 11:00:00,41.77,41.78,41.73,41.75,60300.0,20.87,20.875,20.85,20.86,60300.0
2013-06-26 11:05:00,41.75,41.77,41.68,41.69,60600.0,20.86,20.87,20.825,20.83,60600.0
2013-06-26 11:10:00,41.68,41.72,41.67,41.7,49300.0,20.825,20.845,20.82,20.835,49300.0
2013-06-26 11:15:00,41.69,41.72,41.67,41.68,35900.0,20.83,20.845,20.82,20.825,35900.0
2013-06-26 11:20:00,41.68,41.68,41.59,41.6,50800.0,20.825,20.825,20.78,20.785,50800.0
2013-06-26 11:25:00,41.59,41.64,41.55,41.63,51700.0,20.78,20.805,20.7601,20.8,51700.0
2013-06-26 11:30:00,41.61,41.67,41.61,41.66,17000.0,20.79,20.82,20.79,20.815,17000.0
2013-06-26 11:35:00,41.67,41.68,41.62,41.66,19700.0,20.82,20.825,20.795,20.815,19700.0
2013-06-26 11:40:00,41.66,41.67,41.65,41.65,11000.0,20.815,20.82,20.81,20.81,11000.0
2013-06-26 11:45:00,41.65,41.66,41.62,41.63,42400.0,20.81,20.815,20.795,20.8,42400.0
2013-06-26 11:50:00,41.63,41.64,41.63,41.63,8200.0,20.8,20.805,20.8,20.8,8200.0
2013-06-26 11:55:00,41.64,41.67,41.63,41.66,20500.0,20.805,20.82,20.8,20.815,20500.0
2013-06-26 12:00:00,41.66,41.72,41.66,41.71,29200.0,20.815,20.845,20.815,20.84,29200.0
2013-06-26 12:05:00,41.71,41.74,41.71,41.73,18100.0,20.84,20.855,20.84,20.85,18100.0
2013-06-26 12:10:00,41.74,41.75,41.72,41.75,6000.0,20.855,20.86,20.845,20.86,6000.0
2013-06-26 12:15:00,41.75,41.77,41.74,41.75,11100.0,20.86,20.87,20.855,20.86,11100.0
2013-06-26 12:20:00,41.75,41.76,41.73,41.74,12000.0,20.86,20.865,20.85,20.855,12000.0
2013-06-26 12:25:00,41.74,41.76,41.74,41.76,6800.0,20.855,20.865,20.855,20.865,6800.0
2013-06-26 12:30:00,41.76,41.76,41.73,41.75,16000.0,20.865,20.865,20.85,20.86,16000.0
2013-06-26 12:35:00,41.75,41.78,41.75,41.77,11400.0,20.86,20.875,20.86,20.87,11400.0
2013-06-26 12:40:00,41.78,41.79,41.77,41.78,10200.0,20.875,20.88,20.87,20.875,10200.0
2013-06-26 12:45:00,41.78,41.79,41.77,41.77,24000.0,20.875,20.88,20.87,20.87,24000.0
2013-06-26 12:50:00,41.78,41.78,41.77,41.78,4800.0,20.875,20.875,20.87,20.875,4800.0
2013-06-26 12:55:00,41.77,41.79,41.76,41.79,24000.0,20.87,20.88,20.865,20.88,24000.0
2013-06-26 13:00:00,41.79,41.8,41.78,41.79,32700.0,20.88,20.885,20.875,20.88,32700.0
2013-06-26 13:05:00,41.79,41.82,41.79,41.81,13000.0,20.88,20.895,20.88,20.89,13000.0
2013-06-26 13:10:00,41.81,41.84,41.81,41.83,19900.0,20.89,20.9049,20.89,20.9,19900.0
2013-06-26 13:15:00,41.83,41.83,41.82,41.83,16700.0,20.9,20.9,20.895,20.9,16700.0
2013-06-26 13:20:00,41.83,41.85,41.82,41.85,28000.0,20.9,20.9099,20.895,20.9099,28000.0
2013-06-26 13:25:00,41.85,41.87,41.84,41.87,14100.0,20.9099,20.9199,20.9049,20.9199,14100.0
2013-06-26 13:30:00,41.87,41.88,41.85,41.86,33900.0,20.9199,20.9249,20.9099,20.9149,33900.0
2013-06-26 13:35:00,41.86,41.87,41.85,41.87,21300.0,20.9149,20.9199,20.9099,20.9199,21300.0
2013-06-26 13:40:00,41.87,41.87,41.84,41.85,16700.0,20.9199,20.9199,20.9049,20.9099,16700.0
2013-06-26 13:45:00,41.85,41.89,41.85,41.88,25600.0,20.9099,20.9299,20.9099,20.9249,25600.0
2013-06-26 13:50:00,41.87,41.89,41.86,41.87,22000.0,20.9199,20.9299,20.9149,20.9199,22000.0
2013-06-26 13:55:00,41.86,41.87,41.84,41.85,6300.0,20.9149,20.9199,20.9049,20.9099,6300.0
2013-06-26 14:00:00,41.85,41.89,41.84,41.87,22100.0,20.9099,20.9299,20.9049,20.9199,22100.0
2013-06-26 14:05:00,41.87,41.87,41.82,41.84,22500.0,20.9199,20.9199,20.895,20.9049,22500.0
2013-06-26 14:10:00,41.84,41.84,41.79,41.8,21800.0,20.9049,20.9049,20.88,20.885,21800.0
2013-06-26 14:15:00,41.79,41.83,41.79,41.83,24100.0,20.88,20.9,20.88,20.9,24100.0
2013-06-26 14:20:00,41.83,41.84,41.82,41.84,12000.0,20.9,20.9049,20.895,20.9049,12000.0
2013-06-26 14:25:00,41.84,41.85,41.83,41.85,9100.0,20.9049,20.9099,20.9,20.9099,9100.0
2013-06-26 14:30:00,41.85,41.85,41.83,41.83,25900.0,20.9099,20.9099,20.9,20.9,25900.0
2013-06-26 14:35:00,41.83,41.84,41.82,41.82,14600.0,20.9,20.9049,20.895,20.895,14600.0
2013-06-26 14:40:00,41.83,41.83,41.8,41.81,24300.0,20.9,20.9,20.885,20.89,24300.0
2013-06-26 14:45:00,41.81,41.83,41.81,41.83,11200.0,20.89,20.9,20.89,20.9,11200.0
2013-06-26 14:50:00,41.82,41.84,41.81,41.84,15300.0,20.895,20.9049,20.89,20.9049,15300.0
2013-06-26 14:55:00,41.84,41.89,41.83,41.85,18000.0,20.9049,20.9299,20.9,20.9099,18000.0
2013-06-26 15:00:00,41.86,41.92,41.86,41.89,33500.0,20.9149,20.9449,20.9149,20.9299,33500.0
2013-06-26 15:05:00,41.89,41.89,41.85,41.86,26000.0,20.9299,20.9299,20.9099,20.9149,26000.0
2013-06-26 15:10:00,41.85,41.87,41.85,41.87,16300.0,20.9099,20.9199,20.9099,20.9199,16300.0
2013-06-26 15:15:00,41.88,41.89,41.86,41.88,12700.0,20.9249,20.9299,20.9149,20.9249,12700.0
2013-06-26 15:20:00,41.88,41.89,41.86,41.86,24300.0,20.9249,20.9299,20.9149,20.9149,24300.0
2013-06-26 15:25:00,41.86,41.87,41.84,41.86,27300.0,20.9149,20.9199,20.9049,20.9149,27300.0
2013-06-26 15:30:00,41.87,41.89,41.86,41.86,22300.0,20.9199,20.9299,20.9149,20.9149,22300.0
2013-06-26 15:35:00,41.86,41.89,41.85,41.88,25800.0,20.9149,20.9299,20.9099,20.9249,25800.0
2013-06-26 15:40:00,41.88,41.89,41.84,41.84,35200.0,20.9249,20.9299,20.9049,20.9049,35200.0
2013-06-26 15:45:00,41.84,41.86,41.82,41.85,45200.0,20.9049,20.9149,20.895,20.9099,45200.0
2013-06-26 15:50:00,41.85,41.87,41.84,41.87,32300.0,20.9099,20.9199,20.9049,20.9199,32300.0
2013-06-26 15:55:00,41.87,41.87,41.82,41.82,82200.0,20.9199,20.9199,20.895,20.895,82200.0
2013-06-27 09:30:00,41.59,41.69,41.58,41.66,302000.0,20.78,20.83,20.775,20.815,302000.0
2013-06-27 09:35:00,41.66,41.67,41.59,41.66,252500.0,20.815,20.82,20.78,20.815,252500.0
2013-06-27 09:40:00,41.67,41.73,41.66,41.7,130100.0,20.82,20.85,20.815,20.835,130100.0
2013-06-27 09:45:00,41.7,41.77,41.7,41.75,62200.0,20.835,20.87,20.835,20.86,62200.0
2013-06-27 09:50:00,41.75,41.79,41.73,41.79,90100.0,20.86,20.88,20.85,20.88,90100.0
2013-06-27 09:55:00,41.79,41.82,41.72,41.73,68000.0,20.88,20.895,20.845,20.85,68000.0
2013-06-27 10:00:00,41.75,41.77,41.63,41.66,102300.0,20.86,20.87,20.8,20.815,102300.0
2013-06-27 10:05:00,41.66,41.68,41.65,41.66,60300.0,20.815,20.825,20.81,20.815,60300.0
2013-06-27 10:10:00,41.66,41.69,41.62,41.62,65400.0,20.815,20.83,20.795,20.795,65400.0
2013-06-27 10:15:00,41.63,41.65,41.61,41.62,95400.0,20.8,20.81,20.79,20.795,95400.0
2013-06-27 10:20:00,41.62,41.68,41.62,41.68,69500.0,20.795,20.825,20.795,20.825,69500.0
2013-06-27 10:25:00,41.68,41.77,41.67,41.77,29600.0,20.825,20.87,20.82,20.87,29600.0
2013-06-27 10:30:00,41.76,41.8,41.72,41.73,75100.0,20.865,20.885,20.845,20.85,75100.0
2013-06-27 10:35:00,41.73,41.8,41.73,41.79,38500.0,20.85,20.885,20.85,20.88,38500.0
2013-06-27 10:40:00,41.8,41.84,41.79,41.82,57500.0,20.885,20.9049,20.88,20.895,57500.0
2013-06-27 10:45:00,41.82,41.87,41.81,41.87,58500.0,20.895,20.9199,20.89,20.9199,58500.0
2013-06-27 10:50:00,41.87,41.9,41.84,41.86,96400.0,20.9199,20.9349,20.9049,20.9149,96400.0
2013-06-27 10:55:00,41.86,41.88,41.81,41.82,70500.0,20.9149,20.9249,20.89,20.895,70500.0
2013-06-27 11:00:00,41.82,41.88,41.8,41.88,47700.0,20.895,20.9249,20.885,20.9249,47700.0
2013-06-27 11:05:00,41.88,41.88,41.86,41.86,83600.0,20.9249,20.9249,20.9149,20.9149,83600.0
2013-06-27 11:10:00,41.87,41.87,41.8,41.8,67100.0,20.9199,20.9199,20.885,20.885,67100.0
2013-06-27 11:15:00,41.81,41.83,41.79,41.83,56400.0,20.89,20.9,20.88,20.9,56400.0
2013-06-27 11:20:00,41.84,41.86,41.83,41.86,44000.0,20.9049,20.9149,20.9,20.9149,44000.0
2013-06-27 11:25:00,41.86,41.91,41.85,41.91,85500.0,20.9149,20.9399,20.9099,20.9399,85500.0
2013-06-27 11:30:00,41.92,41.96,41.88,41.89,119000.0,20.9449,20.9649,20.9249,20.9299,119000.0
2013-06-27 11:35:00,41.88,41.89,41.84,41.89,47000.0,20.9249,20.9299,20.9049,20.9299,47000.0
2013-06-27 11:40:00,41.88,41.91,41.88,41.9,28700.0,20.9249,20.9399,20.9249,20.9349,28700.0
2013-06-27 11:45:00,41.91,41.93,41.88,41.9,39300.0,20.9399,20.9499,20.9249,20.9349,39300.0
2013-06-27 11:50:00,41.89,41.93,41.89,41.91,42700.0,20.9299,20.9499,20.9299,20.9399,42700.0
2013-06-27 11:55:00,41.91,41.91,41.87,41.89,32500.0,20.9399,20.9399,20.9199,20.9299,32500.0
2013-06-27 12:00:00,41.89,41.9,41.87,41.9,33100.0,20.9299,20.9349,20.9199,20.9349,33100.0
2013-06-27 12:05:00,41.9,41.91,41.84,41.86,46900.0,20.9349,20.9399,20.9049,20.9149,46900.0
2013-06-27 12:10:00,41.86,41.88,41.85,41.85,21800.0,20.9149,20.9249,20.9099,20.9099,21800.0
2013-06-27 12:15:00,41.86,41.88,41.85,41.85,31700.0,20.9149,20.9249,20.9099,20.9099,31700.0
2013-06-27 12:20:00,41.85,41.85,41.8,41.83,44300.0,20.9099,20.9099,20.885,20.9,44300.0
2013-06-27 12:25:00,41.83,41.86,41.81,41.85,44200.0,20.9,20.9149,20.89,20.9099,44200.0
2013-06-27 12:30:00,41.85,41.91,41.85,41.9,41400.0,20.9099,20.9399,20.9099,20.9349,41400.0
2013-06-27 12:35:00,41.91,41.91,41.87,41.88,22300.0,20.9399,20.9399,20.9199,20.9249,22300.0
2013-06-27 12:40:00,41.88,41.92,41.88,41.89,23700.0,20.9249,20.9449,20.9249,20.9299,23700.0
2013-06-27 12:45:00,41.89,41.91,41.87,41.87,26300.0,20.9299,20.9399,20.9199,20.9199,26300.0
2013-06-27 12:50:00,41.88,41.88,41.85,41.85,13600.0,20.9249,20.9249,20.9099,20.9099,13600.0
2013-06-27 12:55:00,41.86,41.89,41.86,41.89,8800.0,20.9149,20.9299,20.9149,20.9299,8800.0
2013-06-27 13:00:00,41.89,41.93,41.87,41.91,31900.0,20.9299,20.9499,20.9199,20.9399,31900.0
2013-06-27 13:05:00,41.91,41.92,41.9,41.92,19300.0,20.9399,20.9449,20.9349,20.9449,19300.0
2013-06-27 13:10:00,41.92,41.93,41.89,41.89,61000.0,20.9449,20.9499,20.9299,20.9299,61000.0
2013-06-27 13:15:00,41.9,41.93,41.89,41.92,11900.0,20.9349,20.9499,20.9299,20.9449,11900.0
2013-06-27 13:20:00,41.92,41.93,41.88,41.89,25700.0,20.9449,20.9499,20.9249,20.9299,25700.0
2013-06-27 13:25:00,41.89,41.93,41.89,41.93,16000.0,20.9299,20.9499,20.9299,20.9499,16000.0
2013-06-27 13:30:00,41.93,41.94,41.92,41.93,33800.0,20.9499,20.9549,20.9449,20.9499,33800.0
2013-06-27 13:35:00,41.93,41.97,41.93,41.96,93200.0,20.9499,20.9699,20.9499,20.9649,93200.0
2013-06-27 13:40:00,41.96,41.97,41.95,41.96,13400.0,20.9649,20.9699,20.9599,20.9649,13400.0
2013-06-27 13:45:00,41.96,41.98,41.95,41.96,22700.0,20.9649,20.9749,20.9599,20.9649,22700.0
2013-06-27 13:50:00,41.96,41.96,41.94,41.95,18900.0,20.9649,20.9649,20.9549,20.9599,18900.0
2013-06-27 13:55:00,41.95,41.96,41.89,41.9,109600.0,20.9599,20.9649,20.9299,20.9349,109600.0
2013-06-27 14:00:00,41.9,41.91,41.89,41.9,75800.0,20.9349,20.9399,20.9299,20.9349,75800.0
2013-06-27 14:05:00,41.9,41.92,41.87,41.88,64700.0,20.9349,20.9449,20.9199,20.9249,64700.0
2013-06-27 14:10:00,41.88,41.91,41.85,41.91,20300.0,20.9249,20.9399,20.9099,20.9399,20300.0
2013-06-27 14:15:00,41.91,41.91,41.88,41.88,14200.0,20.9399,20.9399,20.9249,20.9249,14200.0
2013-06-27 14:20:00,41.89,41.91,41.88,41.9,56600.0,20.9299,20.9399,20.9249,20.9349,56600.0
2013-06-27 14:25:00,41.89,41.9,41.87,41.9,37900.0,20.9299,20.9349,20.9199,20.9349,37900.0
2013-06-27 14:30:00,41.9,41.93,41.89,41.92,17600.0,20.9349,20.9499,20.9299,20.9449,17600.0
2013-06-27 14:35:00,41.92,41.93,41.91,41.92,26800.0,20.9449,20.9499,20.9399,20.9449,26800.0
2013-06-27 14:40:00,41.91,41.93,41.87,41.87,43200.0,20.9399,20.9499,20.9199,20.9199,43200.0
2013-06-27 14:45:00,41.87,41.9,41.86,41.89,21000.0,20.9199,20.9349,20.9149,20.9299,21000.0
2013-06-27 14:50:00,41.89,41.89,41.87,41.87,18200.0,20.9299,20.9299,20.9199,20.9199,18200.0
2013-06-27 14:55:00,41.87,41.88,41.86,41.87,12300.0,20.9199,20.9249,20.9149,20.9199,12300.0
2013-06-27 15:00:00,41.86,41.87,41.85,41.86,14400.0,20.9149,20.9199,20.9099,20.9149,14400.0
2013-06-27 15:05:00,41.86,41.86,41.84,41.86,28800.0,20.9149,20.9149,20.9049,20.9149,28800.0
2013-06-27 15:10:00,41.86,41.88,41.82,41.84,88500.0,20.9149,20.9249,20.895,20.9049,88500.0
2013-06-27 15:15:00,41.84,41.85,41.83,41.84,23600.0,20.9049,20.9099,20.9,20.9049,23600.0
2013-06-27 15:20:00,41.85,41.85,41.84,41.85,32300.0,20.9099,20.9099,20.9049,20.9099,32300.0
2013-06-27 15:25:00,41.85,41.86,41.84,41.85,38700.0,20.9099,20.9149,20.9049,20.9099,38700.0
2013-06-27 15:30:00,41.84,41.85,41.82,41.83,37500.0,20.9049,20.9099,20.895,20.9,37500.0
2013-06-27 15:35:00,41.82,41.83,41.81,41.81,24500.0,20.895,20.9,20.89,20.89,24500.0
2013-06-27 15:40:00,41.82,41.83,41.79,41.8,58200.0,20.895,20.9,20.88,20.885,58200.0
2013-06-27 15:45:00,41.79,41.86,41.79,41.85,182200.0,20.88,20.9149,20.88,20.9099,182200.0
2013-06-27 15:50:00,41.84,41.89,41.83,41.87,151800.0,20.9049,20.9299,20.9,20.9199,151800.0
2013-06-27 15:55:00,41.86,41.87,41.78,41.79,399300.0,20.9149,20.9199,20.875,20.88,399300.0
2013-06-28 09:30:00,41.59,41.69,41.59,41.68,158800.0,20.78,20.83,20.78,20.825,158800.0
2013-06-28 09:35:00,41.68,41.7,41.65,41.67,78400.0,20.825,20.835,20.81,20.82,78400.0
2013-06-28 09:40:00,41.67,41.68,41.64,41.67,100400.0,20.82,20.825,20.805,20.82,100400.0
2013-06-28 09:45:00,41.68,41.69,41.58,41.59,135200.0,20.825,20.83,20.775,20.78,135200.0
2013-06-28 09:50:00,41.6,41.61,41.57,41.61,88700.0,20.785,20.79,20.77,20.79,88700.0
2013-06-28 09:55:00,41.6,41.61,41.56,41.6,50700.0,20.785,20.79,20.765,20.785,50700.0
2013-06-28 10:00:00,41.6,41.65,41.57,41.63,84100.0,20.785,20.81,20.77,20.8,84100.0
2013-06-28 10:05:00,41.63,41.63,41.56,41.63,78200.0,20.8,20.8,20.765,20.8,78200.0
2013-06-28 10:10:00,41.63,41.65,41.59,41.65,56600.0,20.8,20.81,20.78,20.81,56600.0
2013-06-28 10:15:00,41.65,41.68,41.63,41.65,89400.0,20.81,20.825,20.8,20.81,89400.0
2013-06-28 10:20:00,41.65,41.66,41.61,41.66,40300.0,20.81,20.815,20.79,20.815,40300.0
2013-06-28 10:25:00,41.66,41.69,41.65,41.69,58300.0,20.815,20.83,20.81,20.83,58300.0
2013-06-28 10:30:00,41.69,41.75,41.69,41.71,59200.0,20.83,20.86,20.83,20.84,59200.0
2013-06-28 10:35:00,41.71,41.81,41.71,41.81,65400.0,20.84,20.89,20.84,20.89,65400.0
2013-06-28 10:40:00,41.81,41.81,41.75,41.75,36200.0,20.89,20.89,20.86,20.86,36200.0
2013-06-28 10:45:00,41.76,41.77,41.73,41.75,74800.0,20.865,20.87,20.85,20.86,74800.0
2013-06-28 10:50:00,41.75,41.78,41.74,41.78,54800.0,20.86,20.875,20.855,20.875,54800.0
2013-06-28 10:55:00,41.79,41.79,41.74,41.74,140600.0,20.88,20.88,20.855,20.855,140600.0
2013-06-28 11:00:00,41.74,41.77,41.73,41.77,119300.0,20.855,20.87,20.85,20.87,119300.0
2013-06-28 11:05:00,41.78,41.88,41.78,41.86,81100.0,20.875,20.9249,20.875,20.9149,81100.0
2013-06-28 11:10:00,41.86,41.89,41.86,41.87,36800.0,20.9149,20.9299,20.9149,20.9199,36800.0
2013-06-28 11:15:00,41.88,41.88,41.83,41.85,105300.0,20.9249,20.9249,20.9,20.9099,105300.0
2013-06-28 11:20:00,41.85,41.89,41.83,41.83,98600.0,20.9099,20.9299,20.9,20.9,98600.0
2013-06-28 11:25:00,41.82,41.82,41.58,41.59,108200.0,20.895,20.895,20.775,20.78,108200.0
2013-06-28 11:30:00,41.6,41.66,41.6,41.65,98000.0,20.785,20.815,20.785,20.81,98000.0
2013-06-28 11:35:00,41.64,41.72,41.62,41.72,34500.0,20.805,20.845,20.795,20.845,34500.0
2013-06-28 11:40:00,41.71,41.74,41.69,41.71,36600.0,20.84,20.855,20.83,20.84,36600.0
2013-06-28 11:45:00,41.72,41.8,41.72,41.79,19600.0,20.845,20.885,20.845,20.88,19600.0
2013-06-28 11:50:00,41.79,41.82,41.78,41.82,46200.0,20.88,20.895,20.875,20.895,46200.0
2013-06-28 11:55:00,41.82,41.82,41.79,41.8,21900.0,20.895,20.895,20.88,20.885,21900.0
2013-06-28 12:00:00,41.8,41.81,41.75,41.75,53400.0,20.885,20.89,20.86,20.86,53400.0
2013-06-28 12:05:00,41.76,41.76,41.7,41.71,22000.0,20.865,20.865,20.835,20.84,22000.0
2013-06-28 12:10:00,41.71,41.72,41.68,41.72,28300.0,20.84,20.845,20.825,20.845,28300.0
2013-06-28 12:15:00,41.72,41.72,41.69,41.69,21700.0,20.845,20.845,20.83,20.83,21700.0
2013-06-28 12:20:00,41.69,41.71,41.66,41.7,24200.0,20.83,20.84,20.815,20.835,24200.0
2013-06-28 12:25:00,41.7,41.72,41.69,41.71,55300.0,20.835,20.845,20.83,20.84,55300.0
2013-06-28 12:30:00,41.72,41.72,41.67,41.69,34600.0,20.845,20.845,20.82,20.83,34600.0
2013-06-28 12:35:00,41.7,41.74,41.69,41.73,26100.0,20.835,20.855,20.83,20.85,26100.0
2013-06-28 12:40:00,41.73,41.73,41.71,41.72,14900.0,20.85,20.85,20.84,20.845,14900.0
2013-06-28 12:45:00,41.72,41.78,41.72,41.76,36400.0,20.845,20.875,20.845,20.865,36400.0
2013-06-28 12:50:00,41.76,41.8,41.75,41.78,23400.0,20.865,20.885,20.86,20.875,23400.0
2013-06-28 12:55:00,41.78,41.79,41.74,41.74,22100.0,20.875,20.88,20.855,20.855,22100.0
2013-06-28 13:00:00,41.74,41.74,41.71,41.72,19200.0,20.855,20.855,20.84,20.845,19200.0
2013-06-28 13:05:00,41.73,41.77,41.72,41.75,33000.0,20.85,20.87,20.845,20.86,33000.0
2013-06-28 13:10:00,41.76,41.8,41.76,41.79,21600.0,20.865,20.885,20.865,20.88,21600.0
2013-06-28 13:15:00,41.8,41.8,41.78,41.8,16000.0,20.885,20.885,20.875,20.885,16000.0
2013-06-28 13:20:00,41.8,41.8,41.78,41.79,28200.0,20.885,20.885,20.875,20.88,28200.0
2013-06-28 13:25:00,41.8,41.8,41.75,41.77,17800.0,20.885,20.885,20.86,20.87,17800.0
2013-06-28 13:30:00,41.77,41.79,41.77,41.78,16100.0,20.87,20.88,20.87,20.875,16100.0
2013-06-28 13:35:00,41.78,41.79,41.78,41.78,16400.0,20.875,20.88,20.875,20.875,16400.0
2013-06-28 13:40:00,41.79,41.79,41.75,41.77,57600.0,20.88,20.88,20.86,20.87,57600.0
2013-06-28 13:45:00,41.77,41.78,41.77,41.77,17600.0,20.87,20.875,20.87,20.87,17600.0
2013-06-28 13:50:00,41.77,41.8,41.77,41.8,18700.0,20.87,20.885,20.87,20.885,18700.0
2013-06-28 13:55:00,41.8,41.81,41.8,41.81,12100.0,20.885,20.89,20.885,20.89,12100.0
2013-06-28 14:00:00,41.81,41.84,41.8,41.82,32300.0,20.89,20.9049,20.885,20.895,32300.0
2013-06-28 14:05:00,41.82,41.86,41.82,41.86,24000.0,20.895,20.9149,20.895,20.9149,24000.0
2013-06-28 14:10:00,41.86,41.86,41.84,41.84,24700.0,20.9149,20.9149,20.9049,20.9049,24700.0
2013-06-28 14:15:00,41.83,41.84,41.82,41.82,12500.0,20.9,20.9049,20.895,20.895,12500.0
2013-06-28 14:20:00,41.81,41.81,41.78,41.78,31200.0,20.89,20.89,20.875,20.875,31200.0
2013-06-28 14:25:00,41.78,41.82,41.78,41.81,41300.0,20.875,20.895,20.875,20.89,41300.0
2013-06-28 14:30:00,41.82,41.84,41.82,41.83,23400.0,20.895,20.9049,20.895,20.9,23400.0
2013-06-28 14:35:00,41.83,41.86,41.82,41.86,12500.0,20.9,20.9149,20.895,20.9149,12500.0
2013-06-28 14:40:00,41.85,41.86,41.81,41.83,35100.0,20.9099,20.9149,20.89,20.9,35100.0
2013-06-28 14:45:00,41.83,41.86,41.82,41.86,19000.0,20.9,20.9149,20.895,20.9149,19000.0
2013-06-28 14:50:00,41.86,41.87,41.85,41.86,24600.0,20.9149,20.9199,20.9099,20.9149,24600.0
2013-06-28 14:55:00,41.85,41.87,41.82,41.86,22200.0,20.9099,20.9199,20.895,20.9149,22200.0
2013-06-28 15:00:00,41.86,41.86,41.79,41.79,43900.0,20.9149,20.9149,20.88,20.88,43900.0
2013-06-28 15:05:00,41.78,41.81,41.77,41.79,28900.0,20.875,20.89,20.87,20.88,28900.0
2013-06-28 15:10:00,41.78,41.81,41.78,41.81,14400.0,20.875,20.89,20.875,20.89,14400.0
2013-06-28 15:15:00,41.81,41.85,41.8,41.85,34000.0,20.89,20.9099,20.885,20.9099,34000.0
2013-06-28 15:20:00,41.84,41.86,41.83,41.83,40800.0,20.9049,20.9149,20.9,20.9,40800.0
2013-06-28 15:25:00,41.83,41.87,41.83,41.87,16500.0,20.9,20.9199,20.9,20.9199,16500.0
2013-06-28 15:30:00,41.87,41.89,41.82,41.85,106200.0,20.9199,20.9299,20.895,20.9099,106200.0
2013-06-28 15:35:00,41.85,41.87,41.84,41.86,37400.0,20.9099,20.9199,20.9049,20.9149,37400.0
2013-06-28 15:40:00,41.86,41.88,41.84,41.85,51500.0,20.9149,20.9249,20.9049,20.9099,51500.0
2013-06-28 15:45:00,41.84,41.86,41.82,41.83,92500.0,20.9049,20.9149,20.895,20.9,92500.0
2013-06-28 15:50:00,41.82,41.86,41.81,41.83,62800.0,20.895,20.9149,20.89,20.9,62800.0
2013-06-28 15:55:00,41.82,41.84,41.74,41.74,127300.0,20.895,20.9049,20.855,20.855,127300.0
2013-07-01 09:30:00,41.98,41.98,41.9,41.96,160500.0,20.9749,20.9749,20.9349,20.9649,160500.0
2013-07-01 09:35:00,41.96,42.0,41.93,41.97,101100.0,20.9649,20.9849,20.9499,20.9699,101100.0
2013-07-01 09:40:00,41.98,41.99,41.92,41.93,71700.0,20.9749,20.9799,20.9449,20.9499,71700.0
2013-07-01 09:45:00,41.93,41.93,41.85,41.87,131400.0,20.9499,20.9499,20.9099,20.9199,131400.0
2013-07-01 09:50:00,41.88,41.93,41.87,41.92,100300.0,20.9249,20.9499,20.9199,20.9449,100300.0
2013-07-01 09:55:00,41.91,41.94,41.9,41.9,40500.0,20.9399,20.9549,20.9349,20.9349,40500.0
2013-07-01 10:00:00,41.9,42.04,41.88,42.02,82200.0,20.9349,21.0049,20.9249,20.9949,82200.0
2013-07-01 10:05:00,42.02,42.04,41.98,42.02,99900.0,20.9949,21.0049,20.9749,20.9949,99900.0
2013-07-01 10:10:00,42.02,42.04,42.0,42.01,65700.0,20.9949,21.0049,20.9849,20.9899,65700.0
2013-07-01 10:15:00,42.01,42.01,41.98,41.99,97500.0,20.9899,20.9899,20.9749,20.9799,97500.0
2013-07-01 10:20:00,41.98,42.0,41.97,41.97,26100.0,20.9749,20.9849,20.9699,20.9699,26100.0
2013-07-01 10:25:00,41.98,41.99,41.93,41.93,71300.0,20.9749,20.9799,20.9499,20.9499,71300.0
2013-07-01 10:30:00,41.92,41.96,41.92,41.96,49600.0,20.9449,20.9649,20.9449,20.9649,49600.0
2013-07-01 10:35:00,41.96,41.96,41.89,41.91,42400.0,20.9649,20.9649,20.9299,20.9399,42400.0
2013-07-01 10:40:00,41.91,41.93,41.9,41.91,35000.0,20.9399,20.9499,20.9349,20.9399,35000.0
2013-07-01 10:45:00,41.91,41.92,41.88,41.91,47400.0,20.9399,20.9449,20.9249,20.9399,47400.0
2013-07-01 10:50:00,41.92,41.93,41.89,41.91,52900.0,20.9449,20.9499,20.9299,20.9399,52900.0
2013-07-01 10:55:00,41.9,41.91,41.85,41.85,92200.0,20.9349,20.9399,20.9099,20.9099,92200.0
2013-07-01 11:00:00,41.85,41.88,41.84,41.85,63400.0,20.9099,20.9249,20.9049,20.9099,63400.0
2013-07-01 11:05:00,41.85,41.86,41.84,41.86,38900.0,20.9099,20.9149,20.9049,20.9149,38900.0
2013-07-01 11:10:00,41.86,41.9,41.86,41.9,33400.0,20.9149,20.9349,20.9149,20.9349,33400.0
2013-07-01 11:15:00,41.9,41.9,41.88,41.89,33900.0,20.9349,20.9349,20.9249,20.9299,33900.0
2013-07-01 11:20:00,41.89,41.92,41.88,41.9,68800.0,20.9299,20.9449,20.9249,20.9349,68800.0
2013-07-01 11:25:00,41.9,41.9,41.84,41.87,192400.0,20.9349,20.9349,20.9049,20.9199,192400.0
2013-07-01 11:30:00,41.87,41.98,41.85,41.97,325600.0,20.9199,20.9749,20.9099,20.9699,325600.0
2013-07-01 11:35:00,41.96,41.98,41.93,41.94,62200.0,20.9649,20.9749,20.9499,20.9549,62200.0
2013-07-01 11:40:00,41.95,41.95,41.89,41.89,89900.0,20.9599,20.9599,20.9299,20.9299,89900.0
2013-07-01 11:45:00,41.9,41.91,41.89,41.9,73600.0,20.9349,20.9399,20.9299,20.9349,73600.0
2013-07-01 11:50:00,41.89,41.9,41.86,41.89,45700.0,20.9299,20.9349,20.9149,20.9299,45700.0
2013-07-01 11:55:00,41.89,41.9,41.87,41.9,46100.0,20.9299,20.9349,20.9199,20.9349,46100.0
2013-07-01 12:00:00,41.89,41.9,41.88,41.89,38500.0,20.9299,20.9349,20.9249,20.9299,38500.0
2013-07-01 12:05:00,41.89,41.9,41.85,41.85,18700.0,20.9299,20.9349,20.9099,20.9099,18700.0
2013-07-01 12:10:00,41.85,41.86,41.84,41.84,30500.0,20.9099,20.9149,20.9049,20.9049,30500.0
2013-07-01 12:15:00,41.85,41.86,41.84,41.85,23800.0,20.9099,20.9149,20.9049,20.9099,23800.0
2013-07-01 12:20:00,41.86,41.86,41.83,41.84,26600.0,20.9149,20.9149,20.9,20.9049,26600.0
2013-07-01 12:25:00,41.84,41.85,41.84,41.85,88600.0,20.9049,20.9099,20.9049,20.9099,88600.0
2013-07-01 12:30:00,41.85,41.89,41.84,41.88,81000.0,20.9099,20.9299,20.9049,20.9249,81000.0
2013-07-01 12:35:00,41.89,41.89,41.86,41.87,54900.0,20.9299,20.9299,20.9149,20.9199,54900.0
2013-07-01 12:40:00,41.88,41.89,41.87,41.89,26300.0,20.9249,20.9299,20.9199,20.9299,26300.0
2013-07-01 12:45:00,41.89,41.89,41.88,41.89,22400.0,20.9299,20.9299,20.9249,20.9299,22400.0
2013-07-01 12:50:00,41.89,41.9,41.87,41.87,143500.0,20.9299,20.9349,20.9199,20.9199,143500.0
2013-07-01 12:55:00,41.87,41.88,41.87,41.87,17800.0,20.9199,20.9249,20.9199,20.9199,17800.0
2013-07-01 13:00:00,41.88,41.88,41.84,41.84,23700.0,20.9249,20.9249,20.9049,20.9049,23700.0
2013-07-01 13:05:00,41.85,41.85,41.84,41.84,31400.0,20.9099,20.9099,20.9049,20.9049,31400.0
2013-07-01 13:10:00,41.84,41.85,41.84,41.84,11000.0,20.9049,20.9099,20.9049,20.9049,11000.0
2013-07-01 13:15:00,41.84,41.85,41.84,41.84,23300.0,20.9049,20.9099,20.9049,20.9049,23300.0
2013-07-01 13:20:00,41.85,41.87,41.84,41.87,32600.0,20.9099,20.9199,20.9049,20.9199,32600.0
2013-07-01 13:25:00,41.87,41.87,41.86,41.86,12600.0,20.9199,20.9199,20.9149,20.9149,12600.0
2013-07-01 13:30:00,41.87,41.87,41.85,41.86,21300.0,20.9199,20.9199,20.9099,20.9149,21300.0
2013-07-01 13:35:00,41.86,41.86,41.84,41.84,33000.0,20.9149,20.9149,20.9049,20.9049,33000.0
2013-07-01 13:40:00,41.85,41.85,41.83,41.84,26200.0,20.9099,20.9099,20.9,20.9049,26200.0
2013-07-01 13:45:00,41.83,41.84,41.83,41.83,15300.0,20.9,20.9049,20.9,20.9,15300.0
2013-07-01 13:50:00,41.83,41.84,41.81,41.81,26000.0,20.9,20.9049,20.89,20.89,26000.0
2013-07-01 13:55:00,41.81,41.82,41.8,41.81,36700.0,20.89,20.895,20.885,20.89,36700.0
2013-07-01 14:00:00,41.8,41.81,41.8,41.8,10900.0,20.885,20.89,20.885,20.885,10900.0
2013-07-01 14:05:00,41.8,41.83,41.8,41.83,43400.0,20.885,20.9,20.885,20.9,43400.0
2013-07-01 14:10:00,41.82,41.84,41.81,41.82,53000.0,20.895,20.9049,20.89,20.895,53000.0
2013-07-01 14:15:00,41.82,41.82,41.79,41.79,33500.0,20.895,20.895,20.88,20.88,33500.0
2013-07-01 14:20:00,41.79,41.8,41.77,41.77,56900.0,20.88,20.885,20.87,20.87,56900.0
2013-07-01 14:25:00,41.77,41.8,41.77,41.8,80500.0,20.87,20.885,20.87,20.885,80500.0
2013-07-01 14:30:00,41.8,41.8,41.76,41.77,54600.0,20.885,20.885,20.865,20.87,54600.0
2013-07-01 14:35:00,41.77,41.78,41.75,41.76,34400.0,20.87,20.875,20.86,20.865,34400.0
2013-07-01 14:40:00,41.76,41.78,41.74,41.78,32900.0,20.865,20.875,20.855,20.875,32900.0
2013-07-01 14:45:00,41.79,41.8,41.78,41.79,21800.0,20.88,20.885,20.875,20.88,21800.0
2013-07-01 14:50:00,41.8,41.8,41.79,41.79,50100.0,20.885,20.885,20.88,20.88,50100.0
2013-07-01 14:55:00,41.8,41.8,41.78,41.8,19600.0,20.885,20.885,20.875,20.885,19600.0
2013-07-01 15:00:00,41.79,41.82,41.79,41.8,75800.0,20.88,20.895,20.88,20.885,75800.0
2013-07-01 15:05:00,41.8,41.81,41.79,41.8,29000.0,20.885,20.89,20.88,20.885,29000.0
2013-07-01 15:10:00,41.8,41.8,41.79,41.79,32100.0,20.885,20.885,20.88,20.88,32100.0
2013-07-01 15:15:00,41.78,41.79,41.76,41.77,13900.0,20.875,20.88,20.865,20.87,13900.0
2013-07-01 15:20:00,41.77,41.77,41.73,41.75,47500.0,20.87,20.87,20.85,20.86,47500.0
2013-07-01 15:25:00,41.74,41.78,41.74,41.75,65200.0,20.855,20.875,20.855,20.86,65200.0
2013-07-01 15:30:00,41.74,41.74,41.71,41.72,50800.0,20.855,20.855,20.84,20.845,50800.0
2013-07-01 15:35:00,41.72,41.73,41.7,41.7,53900.0,20.845,20.85,20.835,20.835,53900.0
2013-07-01 15:40:00,41.7,41.71,41.67,41.68,63000.0,20.835,20.84,20.82,20.825,63000.0
2013-07-01 15:45:00,41.67,41.67,41.65,41.66,73400.0,20.82,20.82,20.81,20.815,73400.0
2013-07-01 15:50:00,41.66,41.66,41.63,41.66,131300.0,20.815,20.815,20.8,20.815,131300.0
2013-07-01 15:55:00,41.66,41.71,41.65,41.65,408300.0,20.815,20.84,20.81,20.81,408300.0
2013-07-02 09:30:00,41.5,41.56,41.46,41.53,156300.0,20.7351,20.765,20.7151,20.7501,156300.0
2013-07-02 09:35:00,41.53,41.56,41.51,41.56,105500.0,20.7501,20.765,20.7401,20.765,105500.0
2013-07-02 09:40:00,41.56,41.64,41.55,41.61,99700.0,20.765,20.805,20.7601,20.79,99700.0
2013-07-02 09:45:00,41.61,41.66,41.59,41.63,89700.0,20.79,20.815,20.78,20.8,89700.0
2013-07-02 09:50:00,41.64,41.67,41.61,41.61,156700.0,20.805,20.82,20.79,20.79,156700.0
2013-07-02 09:55:00,41.61,41.63,41.6,41.62,82200.0,20.79,20.8,20.785,20.795,82200.0
2013-07-02 10:00:00,41.61,41.66,41.61,41.62,136600.0,20.79,20.815,20.79,20.795,136600.0
2013-07-02 10:05:00,41.62,41.66,41.61,41.65,92800.0,20.795,20.815,20.79,20.81,92800.0
2013-07-02 10:10:00,41.64,41.66,41.62,41.66,154700.0,20.805,20.815,20.795,20.815,154700.0
2013-07-02 10:15:00,41.66,41.67,41.63,41.65,229100.0,20.815,20.82,20.8,20.81,229100.0
2013-07-02 10:20:00,41.65,41.65,41.6,41.61,186500.0,20.81,20.81,20.785,20.79,186500.0
2013-07-02 10:25:00,41.61,41.63,41.55,41.56,125300.0,20.79,20.8,20.7601,20.765,125300.0
2013-07-02 10:30:00,41.56,41.58,41.54,41.55,391700.0,20.765,20.775,20.7551,20.7601,391700.0
2013-07-02 10:35:00,41.55,41.58,41.54,41.55,242300.0,20.7601,20.775,20.7551,20.7601,242300.0
2013-07-02 10:40:00,41.55,41.57,41.52,41.52,326900.0,20.7601,20.77,20.7451,20.7451,326900.0
2013-07-02 10:45:00,41.53,41.55,41.51,41.51,92700.0,20.7501,20.7601,20.7401,20.7401,92700.0
2013-07-02 10:50:00,41.52,41.52,41.5,41.5,98600.0,20.7451,20.7451,20.7351,20.7351,98600.0
2013-07-02 10:55:00,41.51,41.52,41.5,41.52,63900.0,20.7401,20.7451,20.7351,20.7451,63900.0
2013-07-02 11:00:00,41.51,41.52,41.5,41.51,236200.0,20.7401,20.7451,20.7351,20.7401,236200.0
2013-07-02 11:05:00,41.51,41.52,41.5,41.5,119400.0,20.7401,20.7451,20.7351,20.7351,119400.0
2013-07-02 11:10:00,41.51,41.52,41.5,41.51,55400.0,20.7401,20.7451,20.7351,20.7401,55400.0
2013-07-02 11:15:00,41.51,41.55,41.5,41.52,116400.0,20.7401,20.7601,20.7351,20.7451,116400.0
2013-07-02 11:20:00,41.52,41.53,41.51,41.51,300400.0,20.7451,20.7501,20.7401,20.7401,300400.0
2013-07-02 11:25:00,41.52,41.53,41.5,41.52,155700.0,20.7451,20.7501,20.7351,20.7451,155700.0
2013-07-02 11:30:00,41.52,41.52,41.51,41.52,93500.0,20.7451,20.7451,20.7401,20.7451,93500.0
2013-07-02 11:35:00,41.52,41.55,41.51,41.55,101400.0,20.7451,20.7601,20.7401,20.7601,101400.0
2013-07-02 11:40:00,41.55,41.55,41.52,41.53,211600.0,20.7601,20.7601,20.7451,20.7501,211600.0
2013-07-02 11:45:00,41.53,41.55,41.52,41.52,210300.0,20.7501,20.7601,20.7451,20.7451,210300.0
2013-07-02 11:50:00,41.52,41.54,41.52,41.52,32800.0,20.7451,20.7551,20.7451,20.7451,32800.0
2013-07-02 11:55:00,41.53,41.55,41.51,41.52,48700.0,20.7501,20.7601,20.7401,20.7451,48700.0
2013-07-02 12:00:00,41.51,41.52,41.5,41.51,153500.0,20.7401,20.7451,20.7351,20.7401,153500.0
2013-07-02 12:05:00,41.51,41.52,41.48,41.48,180300.0,20.7401,20.7451,20.7251,20.7251,180300.0
2013-07-02 12:10:00,41.49,41.5,41.47,41.48,56500.0,20.7301,20.7351,20.7201,20.7251,56500.0
2013-07-02 12:15:00,41.49,41.49,41.46,41.49,94100.0,20.7301,20.7301,20.7151,20.7301,94100.0
2013-07-02 12:20:00,41.49,41.5,41.47,41.48,64800.0,20.7301,20.7351,20.7201,20.7251,64800.0
2013-07-02 12:25:00,41.47,41.48,41.47,41.47,30700.0,20.7201,20.7251,20.7201,20.7201,30700.0
2013-07-02 12:30:00,41.48,41.5,41.47,41.5,53000.0,20.7251,20.7351,20.7201,20.7351,53000.0
2013-07-02 12:35:00,41.5,41.5,41.49,41.5,81100.0,20.7351,20.7351,20.7301,20.7351,81100.0
2013-07-02 12:40:00,41.49,41.5,41.46,41.48,76400.0,20.7301,20.7351,20.7151,20.7251,76400.0
2013-07-02 12:45:00,41.49,41.5,41.47,41.5,33400.0,20.7301,20.7351,20.7201,20.7351,33400.0
2013-07-02 12:50:00,41.5,41.5,41.49,41.49,18400.0,20.7351,20.7351,20.7301,20.7301,18400.0
2013-07-02 12:55:00,41.5,41.5,41.49,41.5,56600.0,20.7351,20.7351,20.7301,20.7351,56600.0
2013-07-02 13:00:00,41.5,41.5,41.49,41.49,69600.0,20.7351,20.7351,20.7301,20.7301,69600.0
2013-07-02 13:05:00,41.5,41.5,41.47,41.48,28200.0,20.7351,20.7351,20.7201,20.7251,28200.0
2013-07-02 13:10:00,41.49,41.49,41.48,41.48,38300.0,20.7301,20.7301,20.7251,20.7251,38300.0
2013-07-02 13:15:00,41.48,41.49,41.47,41.49,41700.0,20.7251,20.7301,20.7201,20.7301,41700.0
2013-07-02 13:20:00,41.49,41.5,41.48,41.49,18300.0,20.7301,20.7351,20.7251,20.7301,18300.0
2013-07-02 13:25:00,41.5,41.5,41.46,41.46,40700.0,20.7351,20.7351,20.7151,20.7151,40700.0
2013-07-02 13:30:00,41.46,41.47,41.45,41.45,19900.0,20.7151,20.7201,20.7101,20.7101,19900.0
2013-07-02 13:35:00,41.46,41.46,41.41,41.41,85000.0,20.7151,20.7151,20.6901,20.6901,85000.0
2013-07-02 13:40:00,41.41,41.42,41.38,41.4,81700.0,20.6901,20.6951,20.6751,20.6851,81700.0
2013-07-02 13:45:00,41.39,41.41,41.38,41.4,54200.0,20.6801,20.6901,20.6751,20.6851,54200.0
2013-07-02 13:50:00,41.4,41.41,41.38,41.38,59300.0,20.6851,20.6901,20.6751,20.6751,59300.0
2013-07-02 13:55:00,41.38,41.39,41.37,41.39,47400.0,20.6751,20.6801,20.6701,20.6801,47400.0
2013-07-02 14:00:00,41.39,41.39,41.36,41.39,71200.0,20.6801,20.6801,20.6651,20.6801,71200.0
2013-07-02 14:05:00,41.39,41.39,41.35,41.35,30700.0,20.6801,20.6801,20.6601,20.6601,30700.0
2013-07-02 14:10:00,41.36,41.36,41.31,41.34,72100.0,20.6651,20.6651,20.6401,20.6551,72100.0
2013-07-02 14:15:00,41.33,41.33,41.3,41.33,153500.0,20.6501,20.6501,20.6351,20.6501,153500.0
2013-07-02 14:20:00,41.33,41.34,41.29,41.3,87100.0,20.6501,20.6551,20.6301,20.6351,87100.0
2013-07-02 14:25:00,41.3,41.31,41.26,41.27,69600.0,20.6351,20.6401,20.6152,20.6202,69600.0
2013-07-02 14:30:00,41.27,41.29,41.26,41.29,35000.0,20.6202,20.6301,20.6152,20.6301,35000.0
2013-07-02 14:35:00,41.29,41.29,41.26,41.26,30300.0,20.6301,20.6301,20.6152,20.6152,30300.0
2013-07-02 14:40:00,41.27,41.29,41.26,41.27,30500.0,20.6202,20.6301,20.6152,20.6202,30500.0
2013-07-02 14:45:00,41.27,41.3,41.24,41.29,63600.0,20.6202,20.6351,20.6052,20.6301,63600.0
2013-07-02 14:50:00,41.3,41.36,41.29,41.33,93700.0,20.6351,20.6651,20.6301,20.6501,93700.0
2013-07-02 14:55:00,41.33,41.37,41.33,41.34,57700.0,20.6501,20.6701,20.6501,20.6551,57700.0
2013-07-02 15:00:00,41.34,41.35,41.33,41.33,24600.0,20.6551,20.6601,20.6501,20.6501,24600.0
2013-07-02 15:05:00,41.33,41.35,41.33,41.34,27000.0,20.6501,20.6601,20.6501,20.6551,27000.0
2013-07-02 15:10:00,41.34,41.37,41.33,41.33,249000.0,20.6551,20.6701,20.6501,20.6501,249000.0
2013-07-02 15:15:00,41.33,41.34,41.31,41.34,84200.0,20.6501,20.6551,20.6401,20.6551,84200.0
2013-07-02 15:20:00,41.34,41.34,41.31,41.32,59800.0,20.6551,20.6551,20.6401,20.6451,59800.0
2013-07-02 15:25:00,41.32,41.32,41.3,41.3,51900.0,20.6451,20.6451,20.6351,20.6351,51900.0
2013-07-02 15:30:00,41.3,41.3,41.28,41.28,36600.0,20.6351,20.6351,20.6251,20.6251,36600.0
2013-07-02 15:35:00,41.29,41.31,41.28,41.31,81800.0,20.6301,20.6401,20.6251,20.6401,81800.0
2013-07-02 15:40:00,41.31,41.33,41.29,41.29,197400.0,20.6401,20.6501,20.6301,20.6301,197400.0
2013-07-02 15:45:00,41.3,41.36,41.29,41.34,85800.0,20.6351,20.6651,20.6301,20.6551,85800.0
2013-07-02 15:50:00,41.34,41.36,41.32,41.33,189200.0,20.6551,20.6651,20.6451,20.6501,189200.0
2013-07-02 15:55:00,41.33,41.39,41.33,41.38,255300.0,20.6501,20.6801,20.6501,20.6751,255300.0
2013-07-03 09:30:00,41.05,41.1,41.02,41.04,194700.0,20.5102,20.5352,20.4952,20.5052,194700.0
2013-07-03 09:35:00,41.05,41.1,41.02,41.06,115200.0,20.5102,20.5352,20.4952,20.5152,115200.0
2013-07-03 09:40:00,41.07,41.11,41.04,41.07,100200.0,20.5202,20.5402,20.5052,20.5202,100200.0
2013-07-03 09:45:00,41.06,41.1,41.05,41.05,78000.0,20.5152,20.5352,20.5102,20.5102,78000.0
2013-07-03 09:50:00,41.06,41.09,41.05,41.09,53200.0,20.5152,20.5302,20.5102,20.5302,53200.0
2013-07-03 09:55:00,41.09,41.09,41.06,41.06,80000.0,20.5302,20.5302,20.5152,20.5152,80000.0
2013-07-03 10:00:00,41.06,41.12,41.06,41.08,104300.0,20.5152,20.5452,20.5152,20.5252,104300.0
2013-07-03 10:05:00,41.07,41.1,41.02,41.1,167200.0,20.5202,20.5352,20.4952,20.5352,167200.0
2013-07-03 10:10:00,41.09,41.1,41.06,41.1,63700.0,20.5302,20.5352,20.5152,20.5352,63700.0
2013-07-03 10:15:00,41.1,41.11,41.07,41.07,48000.0,20.5352,20.5402,20.5202,20.5202,48000.0
2013-07-03 10:20:00,41.08,41.12,41.08,41.11,50900.0,20.5252,20.5452,20.5252,20.5402,50900.0
2013-07-03 10:25:00,41.11,41.14,41.07,41.14,60500.0,20.5402,20.5552,20.5202,20.5552,60500.0
2013-07-03 10:30:00,41.14,41.15,41.1,41.13,83900.0,20.5552,20.5602,20.5352,20.5502,83900.0
2013-07-03 10:35:00,41.14,41.15,41.05,41.06,194600.0,20.5552,20.5602,20.5102,20.5152,194600.0
2013-07-03 10:40:00,41.06,41.1,41.06,41.07,60400.0,20.5152,20.5352,20.5152,20.5202,60400.0
2013-07-03 10:45:00,41.06,41.07,41.03,41.07,71600.0,20.5152,20.5202,20.5002,20.5202,71600.0
2013-07-03 10:50:00,41.07,41.08,41.04,41.08,173900.0,20.5202,20.5252,20.5052,20.5252,173900.0
2013-07-03 10:55:00,41.08,41.09,41.06,41.07,101700.0,20.5252,20.5302,20.5152,20.5202,101700.0
2013-07-03 11:00:00,41.07,41.09,41.06,41.07,54600.0,20.5202,20.5302,20.5152,20.5202,54600.0
2013-07-03 11:05:00,41.07,41.11,41.06,41.11,37700.0,20.5202,20.5402,20.5152,20.5402,37700.0
2013-07-03 11:10:00,41.11,41.19,41.1,41.17,79900.0,20.5402,20.5802,20.5352,20.5702,79900.0
2013-07-03 11:15:00,41.17,41.17,41.15,41.16,50200.0,20.5702,20.5702,20.5602,20.5652,50200.0
2013-07-03 11:20:00,41.16,41.18,41.12,41.14,74300.0,20.5652,20.5752,20.5452,20.5552,74300.0
2013-07-03 11:25:00,41.14,41.19,41.14,41.18,46100.0,20.5552,20.5802,20.5552,20.5752,46100.0
2013-07-03 11:30:00,41.18,41.19,41.16,41.17,55700.0,20.5752,20.5802,20.5652,20.5702,55700.0
2013-07-03 11:35:00,41.18,41.2,41.17,41.18,59400.0,20.5752,20.5852,20.5702,20.5752,59400.0
2013-07-03 11:40:00,41.18,41.2,41.17,41.2,27400.0,20.5752,20.5852,20.5702,20.5852,27400.0
2013-07-03 11:45:00,41.21,41.21,41.2,41.2,27200.0,20.5902,20.5902,20.5852,20.5852,27200.0
2013-07-03 11:50:00,41.21,41.21,41.19,41.21,22800.0,20.5902,20.5902,20.5802,20.5902,22800.0
2013-07-03 11:55:00,41.2,41.26,41.2,41.26,32300.0,20.5852,20.6152,20.5852,20.6152,32300.0
2013-07-03 12:00:00,41.27,41.3,41.26,41.29,57100.0,20.6202,20.6351,20.6152,20.6301,57100.0
2013-07-03 12:05:00,41.29,41.3,41.27,41.3,33900.0,20.6301,20.6351,20.6202,20.6351,33900.0
2013-07-03 12:10:00,41.3,41.31,41.28,41.28,160700.0,20.6351,20.6401,20.6251,20.6251,160700.0
2013-07-03 12:15:00,41.28,41.29,41.27,41.28,30800.0,20.6251,20.6301,20.6202,20.6251,30800.0
2013-07-03 12:20:00,41.28,41.28,41.24,41.24,135600.0,20.6251,20.6251,20.6052,20.6052,135600.0
2013-07-03 12:25:00,41.24,41.24,41.23,41.23,49100.0,20.6052,20.6052,20.6002,20.6002,49100.0
2013-07-03 12:30:00,41.24,41.24,41.21,41.21,47300.0,20.6052,20.6052,20.5902,20.5902,47300.0
2013-07-03 12:35:00,41.22,41.22,41.19,41.21,66100.0,20.5952,20.5952,20.5802,20.5902,66100.0
2013-07-03 12:40:00,41.22,41.23,41.21,41.22,88200.0,20.5952,20.6002,20.5902,20.5952,88200.0
2013-07-03 12:45:00,41.22,41.22,41.19,41.19,87200.0,20.5952,20.5952,20.5802,20.5802,87200.0
2013-07-03 12:50:00,41.2,41.21,41.18,41.2,125900.0,20.5852,20.5902,20.5752,20.5852,125900.0
2013-07-03 12:55:00,41.2,41.23,41.15,41.17,380800.0,20.5852,20.6002,20.5602,20.5702,380800.0
2013-07-05 09:30:00,40.87,40.96,40.8,40.8,487200.0,20.4203,20.4653,20.3853,20.3853,487200.0
2013-07-05 09:35:00,40.81,40.84,40.75,40.75,188500.0,20.3903,20.4053,20.3603,20.3603,188500.0
2013-07-05 09:40:00,40.75,40.8,40.7,40.78,164900.0,20.3603,20.3853,20.3354,20.3753,164900.0
2013-07-05 09:45:00,40.79,40.85,40.76,40.82,189800.0,20.3803,20.4103,20.3653,20.3953,189800.0
2013-07-05 09:50:00,40.82,40.84,40.82,40.82,71900.0,20.3953,20.4053,20.3953,20.3953,71900.0
2013-07-05 09:55:00,40.82,40.88,40.8,40.8,103000.0,20.3953,20.4253,20.3853,20.3853,103000.0
2013-07-05 10:00:00,40.8,40.84,40.77,40.79,82200.0,20.3853,20.4053,20.3703,20.3803,82200.0
2013-07-05 10:05:00,40.78,40.85,40.77,40.82,92000.0,20.3753,20.4103,20.3703,20.3953,92000.0
2013-07-05 10:10:00,40.82,40.83,40.77,40.79,87200.0,20.3953,20.4003,20.3703,20.3803,87200.0
2013-07-05 10:15:00,40.78,40.78,40.68,40.71,172500.0,20.3753,20.3753,20.3254,20.3404,172500.0
2013-07-05 10:20:00,40.7,40.74,40.68,40.71,115600.0,20.3354,20.3553,20.3254,20.3404,115600.0
2013-07-05 10:25:00,40.71,40.85,40.69,40.85,103900.0,20.3404,20.4103,20.3304,20.4103,103900.0
2013-07-05 10:30:00,40.86,40.86,40.81,40.85,103000.0,20.4153,20.4153,20.3903,20.4103,103000.0
2013-07-05 10:35:00,40.85,40.87,40.78,40.79,96600.0,20.4103,20.4203,20.3753,20.3803,96600.0
2013-07-05 10:40:00,40.79,40.86,40.78,40.83,100500.0,20.3803,20.4153,20.3753,20.4003,100500.0
2013-07-05 10:45:00,40.82,40.84,40.81,40.82,58400.0,20.3953,20.4053,20.3903,20.3953,58400.0
2013-07-05 10:50:00,40.82,40.88,40.82,40.84,87000.0,20.3953,20.4253,20.3953,20.4053,87000.0
2013-07-05 10:55:00,40.84,40.86,40.77,40.8,70500.0,20.4053,20.4153,20.3703,20.3853,70500.0
2013-07-05 11:00:00,40.8,40.81,40.78,40.79,67800.0,20.3853,20.3903,20.3753,20.3803,67800.0
2013-07-05 11:05:00,40.79,40.79,40.74,40.77,66900.0,20.3803,20.3803,20.3553,20.3703,66900.0
2013-07-05 11:10:00,40.78,40.82,40.77,40.82,63100.0,20.3753,20.3953,20.3703,20.3953,63100.0
2013-07-05 11:15:00,40.82,40.84,40.8,40.83,49400.0,20.3953,20.4053,20.3853,20.4003,49400.0
2013-07-05 11:20:00,40.84,40.88,40.82,40.88,41300.0,20.4053,20.4253,20.3953,20.4253,41300.0
2013-07-05 11:25:00,40.87,40.89,40.85,40.86,90100.0,20.4203,20.4303,20.4103,20.4153,90100.0
2013-07-05 11:30:00,40.86,40.86,40.72,40.73,141300.0,20.4153,20.4153,20.3454,20.3503,141300.0
2013-07-05 11:35:00,40.73,40.76,40.72,40.76,64100.0,20.3503,20.3653,20.3454,20.3653,64100.0
2013-07-05 11:40:00,40.76,40.78,40.75,40.78,23300.0,20.3653,20.3753,20.3603,20.3753,23300.0
2013-07-05 11:45:00,40.77,40.78,40.77,40.78,36400.0,20.3703,20.3753,20.3703,20.3753,36400.0
2013-07-05 11:50:00,40.78,40.78,40.73,40.75,58700.0,20.3753,20.3753,20.3503,20.3603,58700.0
2013-07-05 11:55:00,40.75,40.81,40.74,40.81,52900.0,20.3603,20.3903,20.3553,20.3903,52900.0
2013-07-05 12:00:00,40.81,40.82,40.8,40.8,42600.0,20.3903,20.3953,20.3853,20.3853,42600.0
2013-07-05 12:05:00,40.81,40.81,40.78,40.79,24500.0,20.3903,20.3903,20.3753,20.3803,24500.0
2013-07-05 12:10:00,40.79,40.81,40.77,40.81,60900.0,20.3803,20.3903,20.3703,20.3903,60900.0
2013-07-05 12:15:00,40.81,40.81,40.79,40.79,25400.0,20.3903,20.3903,20.3803,20.3803,25400.0
2013-07-05 12:20:00,40.8,40.8,40.78,40.78,26500.0,20.3853,20.3853,20.3753,20.3753,26500.0
2013-07-05 12:25:00,40.79,40.79,40.78,40.78,29800.0,20.3803,20.3803,20.3753,20.3753,29800.0
2013-07-05 12:30:00,40.79,40.8,40.78,40.8,17300.0,20.3803,20.3853,20.3753,20.3853,17300.0
2013-07-05 12:35:00,40.8,40.84,40.8,40.81,35100.0,20.3853,20.4053,20.3853,20.3903,35100.0
2013-07-05 12:40:00,40.8,40.82,40.79,40.82,35600.0,20.3853,20.3953,20.3803,20.3953,35600.0
2013-07-05 12:45:00,40.82,40.84,40.82,40.83,18200.0,20.3953,20.4053,20.3953,20.4003,18200.0
2013-07-05 12:50:00,40.84,40.85,40.83,40.84,14800.0,20.4053,20.4103,20.4003,20.4053,14800.0
2013-07-05 12:55:00,40.85,40.87,40.84,40.86,41500.0,20.4103,20.4203,20.4053,20.4153,41500.0
2013-07-05 13:00:00,40.86,40.86,40.83,40.83,22600.0,20.4153,20.4153,20.4003,20.4003,22600.0
2013-07-05 13:05:00,40.83,40.85,40.82,40.85,32000.0,20.4003,20.4103,20.3953,20.4103,32000.0
2013-07-05 13:10:00,40.85,40.89,40.84,40.88,31600.0,20.4103,20.4303,20.4053,20.4253,31600.0
2013-07-05 13:15:00,40.88,40.88,40.86,40.86,22700.0,20.4253,20.4253,20.4153,20.4153,22700.0
2013-07-05 13:20:00,40.87,40.87,40.86,40.87,9400.0,20.4203,20.4203,20.4153,20.4203,9400.0
2013-07-05 13:25:00,40.87,40.88,40.86,40.87,11800.0,20.4203,20.4253,20.4153,20.4203,11800.0
2013-07-05 13:30:00,40.88,40.88,40.86,40.88,39300.0,20.4253,20.4253,20.4153,20.4253,39300.0
2013-07-05 13:35:00,40.87,40.88,40.86,40.86,27000.0,20.4203,20.4253,20.4153,20.4153,27000.0
2013-07-05 13:40:00,40.87,40.87,40.86,40.86,21500.0,20.4203,20.4203,20.4153,20.4153,21500.0
2013-07-05 13:45:00,40.86,40.87,40.85,40.86,58200.0,20.4153,20.4203,20.4103,20.4153,58200.0
2013-07-05 13:50:00,40.86,40.87,40.85,40.86,45400.0,20.4153,20.4203,20.4103,20.4153,45400.0
2013-07-05 13:55:00,40.85,40.88,40.84,40.87,62500.0,20.4103,20.4253,20.4053,20.4203,62500.0
2013-07-05 14:00:00,40.88,40.89,40.87,40.89,41600.0,20.4253,20.4303,20.4203,20.4303,41600.0
2013-07-05 14:05:00,40.89,40.92,40.89,40.91,108100.0,20.4303,20.4453,20.4303,20.4403,108100.0
2013-07-05 14:10:00,40.91,40.96,40.91,40.96,51900.0,20.4403,20.4653,20.4403,20.4653,51900.0
2013-07-05 14:15:00,40.97,41.01,40.96,41.01,64800.0,20.4703,20.4902,20.4653,20.4902,64800.0
2013-07-05 14:20:00,41.01,41.03,41.0,41.03,38300.0,20.4902,20.5002,20.4853,20.5002,38300.0
2013-07-05 14:25:00,41.02,41.07,41.02,41.06,52300.0,20.4952,20.5202,20.4952,20.5152,52300.0
2013-07-05 14:30:00,41.07,41.08,41.05,41.05,32000.0,20.5202,20.5252,20.5102,20.5102,32000.0
2013-07-05 14:35:00,41.05,41.05,41.0,41.01,40300.0,20.5102,20.5102,20.4853,20.4902,40300.0
2013-07-05 14:40:00,41.01,41.03,41.01,41.03,44700.0,20.4902,20.5002,20.4902,20.5002,44700.0
2013-07-05 14:45:00,41.02,41.05,41.01,41.04,62400.0,20.4952,20.5102,20.4902,20.5052,62400.0
2013-07-05 14:50:00,41.04,41.04,41.03,41.03,20700.0,20.5052,20.5052,20.5002,20.5002,20700.0
2013-07-05 14:55:00,41.03,41.03,41.0,41.03,36900.0,20.5002,20.5002,20.4853,20.5002,36900.0
2013-07-05 15:00:00,41.03,41.03,41.01,41.03,28900.0,20.5002,20.5002,20.4902,20.5002,28900.0
2013-07-05 15:05:00,41.02,41.03,41.01,41.02,29300.0,20.4952,20.5002,20.4902,20.4952,29300.0
2013-07-05 15:10:00,41.02,41.05,41.01,41.05,73000.0,20.4952,20.5102,20.4902,20.5102,73000.0
2013-07-05 15:15:00,41.06,41.1,41.06,41.09,64400.0,20.5152,20.5352,20.5152,20.5302,64400.0
2013-07-05 15:20:00,41.08,41.08,41.06,41.07,48100.0,20.5252,20.5252,20.5152,20.5202,48100.0
2013-07-05 15:25:00,41.06,41.1,41.05,41.09,79100.0,20.5152,20.5352,20.5102,20.5302,79100.0
2013-07-05 15:30:00,41.1,41.1,41.07,41.1,89100.0,20.5352,20.5352,20.5202,20.5352,89100.0
2013-07-05 15:35:00,41.1,41.12,41.09,41.12,76000.0,20.5352,20.5452,20.5302,20.5452,76000.0
2013-07-05 15:40:00,41.12,41.15,41.12,41.15,79600.0,20.5452,20.5602,20.5452,20.5602,79600.0
2013-07-05 15:45:00,41.14,41.16,41.11,41.16,123700.0,20.5552,20.5652,20.5402,20.5652,123700.0
2013-07-05 15:50:00,41.16,41.18,41.14,41.16,107400.0,20.5652,20.5752,20.5552,20.5652,107400.0
2013-07-05 15:55:00,41.16,41.19,41.16,41.18,176100.0,20.5652,20.5802,20.5652,20.5752,176100.0
2013-07-08 09:30:00,41.28,41.32,41.22,41.22,218200.0,20.6251,20.6451,20.5952,20.5952,218200.0
2013-07-08 09:35:00,41.23,41.29,41.2,41.2,91800.0,20.6002,20.6301,20.5852,20.5852,91800.0
2013-07-08 09:40:00,41.21,41.25,41.18,41.25,79700.0,20.5902,20.6102,20.5752,20.6102,79700.0
2013-07-08 09:45:00,41.25,41.29,41.24,41.24,98100.0,20.6102,20.6301,20.6052,20.6052,98100.0
2013-07-08 09:50:00,41.25,41.26,41.2,41.22,87100.0,20.6102,20.6152,20.5852,20.5952,87100.0
2013-07-08 09:55:00,41.23,41.31,41.23,41.3,101900.0,20.6002,20.6401,20.6002,20.6351,101900.0
2013-07-08 10:00:00,41.3,41.37,41.29,41.35,162300.0,20.6351,20.6701,20.6301,20.6601,162300.0
2013-07-08 10:05:00,41.35,41.39,41.35,41.36,57500.0,20.6601,20.6801,20.6601,20.6651,57500.0
2013-07-08 10:10:00,41.37,41.41,41.36,41.36,46200.0,20.6701,20.6901,20.6651,20.6651,46200.0
2013-07-08 10:15:00,41.37,41.41,41.36,41.41,58300.0,20.6701,20.6901,20.6651,20.6901,58300.0
2013-07-08 10:20:00,41.41,41.46,41.37,41.46,109000.0,20.6901,20.7151,20.6701,20.7151,109000.0
2013-07-08 10:25:00,41.45,41.47,41.44,41.45,178300.0,20.7101,20.7201,20.7051,20.7101,178300.0
2013-07-08 10:30:00,41.45,41.47,41.42,41.42,69900.0,20.7101,20.7201,20.6951,20.6951,69900.0
2013-07-08 10:35:00,41.42,41.43,41.39,41.41,86400.0,20.6951,20.7001,20.6801,20.6901,86400.0
2013-07-08 10:40:00,41.4,41.45,41.39,41.42,116500.0,20.6851,20.7101,20.6801,20.6951,116500.0
2013-07-08 10:45:00,41.42,41.45,41.41,41.42,116200.0,20.6951,20.7101,20.6901,20.6951,116200.0
2013-07-08 10:50:00,41.43,41.44,41.41,41.41,63200.0,20.7001,20.7051,20.6901,20.6901,63200.0
2013-07-08 10:55:00,41.41,41.45,41.4,41.43,105000.0,20.6901,20.7101,20.6851,20.7001,105000.0
2013-07-08 11:00:00,41.44,41.45,41.43,41.44,76600.0,20.7051,20.7101,20.7001,20.7051,76600.0
2013-07-08 11:05:00,41.44,41.44,41.4,41.43,66200.0,20.7051,20.7051,20.6851,20.7001,66200.0
2013-07-08 11:10:00,41.44,41.44,41.38,41.41,155900.0,20.7051,20.7051,20.6751,20.6901,155900.0
2013-07-08 11:15:00,41.4,41.4,41.33,41.37,67300.0,20.6851,20.6851,20.6501,20.6701,67300.0
2013-07-08 11:20:00,41.36,41.37,41.33,41.34,139800.0,20.6651,20.6701,20.6501,20.6551,139800.0
2013-07-08 11:25:00,41.34,41.38,41.32,41.38,79900.0,20.6551,20.6751,20.6451,20.6751,79900.0
2013-07-08 11:30:00,41.38,41.39,41.36,41.38,42200.0,20.6751,20.6801,20.6651,20.6751,42200.0
2013-07-08 11:35:00,41.38,41.39,41.33,41.33,44000.0,20.6751,20.6801,20.6501,20.6501,44000.0
2013-07-08 11:40:00,41.33,41.36,41.33,41.34,15900.0,20.6501,20.6651,20.6501,20.6551,15900.0
2013-07-08 11:45:00,41.34,41.35,41.32,41.32,14100.0,20.6551,20.6601,20.6451,20.6451,14100.0
2013-07-08 11:50:00,41.32,41.33,41.29,41.3,27700.0,20.6451,20.6501,20.6301,20.6351,27700.0
2013-07-08 11:55:00,41.31,41.31,41.29,41.3,46600.0,20.6401,20.6401,20.6301,20.6351,46600.0
2013-07-08 12:00:00,41.3,41.32,41.3,41.31,20300.0,20.6351,20.6451,20.6351,20.6401,20300.0
2013-07-08 12:05:00,41.31,41.33,41.29,41.32,81100.0,20.6401,20.6501,20.6301,20.6451,81100.0
2013-07-08 12:10:00,41.32,41.33,41.31,41.31,15900.0,20.6451,20.6501,20.6401,20.6401,15900.0
2013-07-08 12:15:00,41.31,41.31,41.3,41.3,37100.0,20.6401,20.6401,20.6351,20.6351,37100.0
2013-07-08 12:20:00,41.31,41.32,41.3,41.32,22600.0,20.6401,20.6451,20.6351,20.6451,22600.0
2013-07-08 12:25:00,41.32,41.34,41.31,41.32,33800.0,20.6451,20.6551,20.6401,20.6451,33800.0
2013-07-08 12:30:00,41.32,41.33,41.3,41.3,97500.0,20.6451,20.6501,20.6351,20.6351,97500.0
2013-07-08 12:35:00,41.31,41.32,41.29,41.3,44800.0,20.6401,20.6451,20.6301,20.6351,44800.0
2013-07-08 12:40:00,41.3,41.3,41.27,41.28,84400.0,20.6351,20.6351,20.6202,20.6251,84400.0
2013-07-08 12:45:00,41.27,41.28,41.25,41.25,54000.0,20.6202,20.6251,20.6102,20.6102,54000.0
2013-07-08 12:50:00,41.26,41.29,41.25,41.28,36800.0,20.6152,20.6301,20.6102,20.6251,36800.0
2013-07-08 12:55:00,41.28,41.29,41.26,41.27,49900.0,20.6251,20.6301,20.6152,20.6202,49900.0
2013-07-08 13:00:00,41.26,41.27,41.25,41.26,101200.0,20.6152,20.6202,20.6102,20.6152,101200.0
2013-07-08 13:05:00,41.26,41.27,41.25,41.26,43200.0,20.6152,20.6202,20.6102,20.6152,43200.0
2013-07-08 13:10:00,41.26,41.28,41.24,41.27,298400.0,20.6152,20.6251,20.6052,20.6202,298400.0
2013-07-08 13:15:00,41.26,41.27,41.2,41.24,234100.0,20.6152,20.6202,20.5852,20.6052,234100.0
2013-07-08 13:20:00,41.23,41.24,41.21,41.22,47300.0,20.6002,20.6052,20.5902,20.5952,47300.0
2013-07-08 13:25:00,41.22,41.24,41.21,41.24,34600.0,20.5952,20.6052,20.5902,20.6052,34600.0
2013-07-08 13:30:00,41.24,41.27,41.23,41.27,20200.0,20.6052,20.6202,20.6002,20.6202,20200.0
2013-07-08 13:35:00,41.27,41.3,41.25,41.3,292100.0,20.6202,20.6351,20.6102,20.6351,292100.0
2013-07-08 13:40:00,41.3,41.31,41.29,41.29,206400.0,20.6351,20.6401,20.6301,20.6301,206400.0
2013-07-08 13:45:00,41.29,41.31,41.29,41.31,64100.0,20.6301,20.6401,20.6301,20.6401,64100.0
2013-07-08 13:50:00,41.31,41.31,41.27,41.28,70800.0,20.6401,20.6401,20.6202,20.6251,70800.0
2013-07-08 13:55:00,41.28,41.3,41.27,41.29,30800.0,20.6251,20.6351,20.6202,20.6301,30800.0
2013-07-08 14:00:00,41.29,41.31,41.29,41.29,394600.0,20.6301,20.6401,20.6301,20.6301,394600.0
2013-07-08 14:05:00,41.28,41.31,41.27,41.3,273400.0,20.6251,20.6401,20.6202,20.6351,273400.0
2013-07-08 14:10:00,41.3,41.32,41.29,41.3,204000.0,20.6351,20.6451,20.6301,20.6351,204000.0
2013-07-08 14:15:00,41.29,41.32,41.29,41.3,124000.0,20.6301,20.6451,20.6301,20.6351,124000.0
2013-07-08 14:20:00,41.3,41.35,41.3,41.3,284500.0,20.6351,20.6601,20.6351,20.6351,284500.0
2013-07-08 14:25:00,41.3,41.31,41.27,41.29,136000.0,20.6351,20.6401,20.6202,20.6301,136000.0
2013-07-08 14:30:00,41.29,41.31,41.29,41.3,33000.0,20.6301,20.6401,20.6301,20.6351,33000.0
2013-07-08 14:35:00,41.3,41.32,41.29,41.31,34600.0,20.6351,20.6451,20.6301,20.6401,34600.0
2013-07-08 14:40:00,41.3,41.33,41.3,41.32,109200.0,20.6351,20.6501,20.6351,20.6451,109200.0
2013-07-08 14:45:00,41.31,41.33,41.28,41.28,127400.0,20.6401,20.6501,20.6251,20.6251,127400.0
2013-07-08 14:50:00,41.29,41.3,41.27,41.29,68000.0,20.6301,20.6351,20.6202,20.6301,68000.0
2013-07-08 14:55:00,41.28,41.3,41.28,41.29,28700.0,20.6251,20.6351,20.6251,20.6301,28700.0
2013-07-08 15:00:00,41.28,41.3,41.28,41.29,44000.0,20.6251,20.6351,20.6251,20.6301,44000.0
2013-07-08 15:05:00,41.28,41.3,41.28,41.29,13900.0,20.6251,20.6351,20.6251,20.6301,13900.0
2013-07-08 15:10:00,41.29,41.29,41.27,41.28,56900.0,20.6301,20.6301,20.6202,20.6251,56900.0
2013-07-08 15:15:00,41.28,41.3,41.28,41.29,134900.0,20.6251,20.6351,20.6251,20.6301,134900.0
2013-07-08 15:20:00,41.29,41.3,41.22,41.23,329200.0,20.6301,20.6351,20.5952,20.6002,329200.0
2013-07-08 15:25:00,41.22,41.26,41.2,41.23,146000.0,20.5952,20.6152,20.5852,20.6002,146000.0
2013-07-08 15:30:00,41.23,41.26,41.23,41.26,133100.0,20.6002,20.6152,20.6002,20.6152,133100.0
2013-07-08 15:35:00,41.27,41.28,41.23,41.25,221200.0,20.6202,20.6251,20.6002,20.6102,221200.0
2013-07-08 15:40:00,41.24,41.27,41.22,41.23,73800.0,20.6052,20.6202,20.5952,20.6002,73800.0
2013-07-08 15:45:00,41.23,41.25,41.22,41.23,80000.0,20.6002,20.6102,20.5952,20.6002,80000.0
2013-07-08 15:50:00,41.23,41.23,41.2,41.22,223200.0,20.6002,20.6002,20.5852,20.5952,223200.0
2013-07-08 15:55:00,41.22,41.3,41.21,41.3,240700.0,20.5952,20.6351,20.5902,20.6351,240700.0
2013-07-09 09:30:00,41.45,41.47,41.38,41.41,161200.0,20.7101,20.7201,20.6751,20.6901,161200.0
2013-07-09 09:35:00,41.41,41.45,41.4,41.42,84000.0,20.6901,20.7101,20.6851,20.6951,84000.0
2013-07-09 09:40:00,41.41,41.45,41.41,41.42,66600.0,20.6901,20.7101,20.6901,20.6951,66600.0
2013-07-09 09:45:00,41.42,41.49,41.41,41.49,111100.0,20.6951,20.7301,20.6901,20.7301,111100.0
2013-07-09 09:50:00,41.49,41.51,41.48,41.5,155200.0,20.7301,20.7401,20.7251,20.7351,155200.0
2013-07-09 09:55:00,41.49,41.52,41.49,41.5,158500.0,20.7301,20.7451,20.7301,20.7351,158500.0
2013-07-09 10:00:00,41.5,41.51,41.46,41.48,87000.0,20.7351,20.7401,20.7151,20.7251,87000.0
2013-07-09 10:05:00,41.48,41.5,41.44,41.47,115300.0,20.7251,20.7351,20.7051,20.7201,115300.0
2013-07-09 10:10:00,41.47,41.5,41.43,41.47,91100.0,20.7201,20.7351,20.7001,20.7201,91100.0
2013-07-09 10:15:00,41.47,41.47,41.41,41.43,38200.0,20.7201,20.7201,20.6901,20.7001,38200.0
2013-07-09 10:20:00,41.43,41.45,41.39,41.44,60900.0,20.7001,20.7101,20.6801,20.7051,60900.0
2013-07-09 10:25:00,41.45,41.45,41.37,41.38,55900.0,20.7101,20.7101,20.6701,20.6751,55900.0
2013-07-09 10:30:00,41.37,41.39,41.35,41.39,43000.0,20.6701,20.6801,20.6601,20.6801,43000.0
2013-07-09 10:35:00,41.38,41.45,41.36,41.41,80100.0,20.6751,20.7101,20.6651,20.6901,80100.0
2013-07-09 10:40:00,41.41,41.43,41.39,41.43,34700.0,20.6901,20.7001,20.6801,20.7001,34700.0
2013-07-09 10:45:00,41.42,41.43,41.39,41.41,47200.0,20.6951,20.7001,20.6801,20.6901,47200.0
2013-07-09 10:50:00,41.41,41.45,41.41,41.45,47300.0,20.6901,20.7101,20.6901,20.7101,47300.0
2013-07-09 10:55:00,41.45,41.45,41.43,41.43,25900.0,20.7101,20.7101,20.7001,20.7001,25900.0
2013-07-09 11:00:00,41.44,41.44,41.39,41.4,56200.0,20.7051,20.7051,20.6801,20.6851,56200.0
2013-07-09 11:05:00,41.4,41.47,41.4,41.46,46400.0,20.6851,20.7201,20.6851,20.7151,46400.0
2013-07-09 11:10:00,41.46,41.5,41.46,41.5,69200.0,20.7151,20.7351,20.7151,20.7351,69200.0
2013-07-09 11:15:00,41.5,41.5,41.47,41.48,332600.0,20.7351,20.7351,20.7201,20.7251,332600.0
2013-07-09 11:20:00,41.48,41.5,41.47,41.49,98900.0,20.7251,20.7351,20.7201,20.7301,98900.0
2013-07-09 11:25:00,41.48,41.5,41.47,41.48,99000.0,20.7251,20.7351,20.7201,20.7251,99000.0
2013-07-09 11:30:00,41.48,41.5,41.46,41.46,103200.0,20.7251,20.7351,20.7151,20.7151,103200.0
2013-07-09 11:35:00,41.47,41.47,41.43,41.44,38800.0,20.7201,20.7201,20.7001,20.7051,38800.0
2013-07-09 11:40:00,41.44,41.47,41.42,41.47,42300.0,20.7051,20.7201,20.6951,20.7201,42300.0
2013-07-09 11:45:00,41.47,41.48,41.46,41.46,12400.0,20.7201,20.7251,20.7151,20.7151,12400.0
2013-07-09 11:50:00,41.46,41.47,41.43,41.43,50000.0,20.7151,20.7201,20.7001,20.7001,50000.0
2013-07-09 11:55:00,41.44,41.46,41.43,41.46,57700.0,20.7051,20.7151,20.7001,20.7151,57700.0
2013-07-09 12:00:00,41.45,41.47,41.44,41.47,63500.0,20.7101,20.7201,20.7051,20.7201,63500.0
2013-07-09 12:05:00,41.46,41.52,41.46,41.52,86000.0,20.7151,20.7451,20.7151,20.7451,86000.0
2013-07-09 12:10:00,41.53,41.55,41.52,41.54,134300.0,20.7501,20.7601,20.7451,20.7551,134300.0
2013-07-09 12:15:00,41.54,41.57,41.53,41.57,38200.0,20.7551,20.77,20.7501,20.77,38200.0
2013-07-09 12:20:00,41.57,41.61,41.56,41.57,71300.0,20.77,20.79,20.765,20.77,71300.0
2013-07-09 12:25:00,41.58,41.6,41.57,41.6,33600.0,20.775,20.785,20.77,20.785,33600.0
2013-07-09 12:30:00,41.61,41.69,41.6,41.69,60000.0,20.79,20.83,20.785,20.83,60000.0
2013-07-09 12:35:00,41.69,41.7,41.68,41.7,41300.0,20.83,20.835,20.825,20.835,41300.0
2013-07-09 12:40:00,41.7,41.7,41.64,41.64,61300.0,20.835,20.835,20.805,20.805,61300.0
2013-07-09 12:45:00,41.63,41.64,41.58,41.6,53100.0,20.8,20.805,20.775,20.785,53100.0
2013-07-09 12:50:00,41.6,41.63,41.6,41.62,25800.0,20.785,20.8,20.785,20.795,25800.0
2013-07-09 12:55:00,41.62,41.65,41.61,41.65,48500.0,20.795,20.81,20.79,20.81,48500.0
2013-07-09 13:00:00,41.64,41.69,41.64,41.69,32200.0,20.805,20.83,20.805,20.83,32200.0
2013-07-09 13:05:00,41.69,41.7,41.68,41.7,20600.0,20.83,20.835,20.825,20.835,20600.0
2013-07-09 13:10:00,41.7,41.73,41.7,41.72,44300.0,20.835,20.85,20.835,20.845,44300.0
2013-07-09 13:15:00,41.72,41.73,41.71,41.73,71500.0,20.845,20.85,20.84,20.85,71500.0
2013-07-09 13:20:00,41.72,41.74,41.72,41.74,28600.0,20.845,20.855,20.845,20.855,28600.0
2013-07-09 13:25:00,41.74,41.77,41.73,41.76,106300.0,20.855,20.87,20.85,20.865,106300.0
2013-07-09 13:30:00,41.76,41.78,41.72,41.73,76900.0,20.865,20.875,20.845,20.85,76900.0
2013-07-09 13:35:00,41.73,41.75,41.73,41.73,36300.0,20.85,20.86,20.85,20.85,36300.0
2013-07-09 13:40:00,41.73,41.74,41.7,41.71,46600.0,20.85,20.855,20.835,20.84,46600.0
2013-07-09 13:45:00,41.71,41.75,41.71,41.75,22200.0,20.84,20.86,20.84,20.86,22200.0
2013-07-09 13:50:00,41.75,41.75,41.74,41.75,6900.0,20.86,20.86,20.855,20.86,6900.0
2013-07-09 13:55:00,41.75,41.75,41.73,41.74,27400.0,20.86,20.86,20.85,20.855,27400.0
2013-07-09 14:00:00,41.73,41.74,41.73,41.74,12500.0,20.85,20.855,20.85,20.855,12500.0
2013-07-09 14:05:00,41.73,41.79,41.73,41.79,52400.0,20.85,20.88,20.85,20.88,52400.0
2013-07-09 14:10:00,41.78,41.8,41.78,41.8,23100.0,20.875,20.885,20.875,20.885,23100.0
2013-07-09 14:15:00,41.8,41.8,41.77,41.78,78900.0,20.885,20.885,20.87,20.875,78900.0
2013-07-09 14:20:00,41.78,41.79,41.78,41.78,45000.0,20.875,20.88,20.875,20.875,45000.0
2013-07-09 14:25:00,41.79,41.79,41.78,41.79,20200.0,20.88,20.88,20.875,20.88,20200.0
2013-07-09 14:30:00,41.79,41.79,41.73,41.74,82200.0,20.88,20.88,20.85,20.855,82200.0
2013-07-09 14:35:00,41.73,41.74,41.71,41.73,50200.0,20.85,20.855,20.84,20.85,50200.0
2013-07-09 14:40:00,41.74,41.75,41.71,41.74,46000.0,20.855,20.86,20.84,20.855,46000.0
2013-07-09 14:45:00,41.75,41.75,41.73,41.73,37300.0,20.86,20.86,20.85,20.85,37300.0
2013-07-09 14:50:00,41.73,41.73,41.71,41.71,35200.0,20.85,20.85,20.84,20.84,35200.0
2013-07-09 14:55:00,41.71,41.72,41.69,41.69,36200.0,20.84,20.845,20.83,20.83,36200.0
2013-07-09 15:00:00,41.69,41.72,41.69,41.72,37500.0,20.83,20.845,20.83,20.845,37500.0
2013-07-09 15:05:00,41.71,41.72,41.69,41.7,58900.0,20.84,20.845,20.83,20.835,58900.0
2013-07-09 15:10:00,41.7,41.72,41.69,41.72,46600.0,20.835,20.845,20.83,20.845,46600.0
2013-07-09 15:15:00,41.72,41.74,41.71,41.73,43100.0,20.845,20.855,20.84,20.85,43100.0
2013-07-09 15:20:00,41.73,41.74,41.71,41.73,63800.0,20.85,20.855,20.84,20.85,63800.0
2013-07-09 15:25:00,41.73,41.75,41.72,41.72,59700.0,20.85,20.86,20.845,20.845,59700.0
2013-07-09 15:30:00,41.72,41.73,41.7,41.71,77000.0,20.845,20.85,20.835,20.84,77000.0
2013-07-09 15:35:00,41.71,41.72,41.69,41.69,55700.0,20.84,20.845,20.83,20.83,55700.0
2013-07-09 15:40:00,41.7,41.71,41.68,41.69,75900.0,20.835,20.84,20.825,20.83,75900.0
2013-07-09 15:45:00,41.69,41.69,41.61,41.61,141900.0,20.83,20.83,20.79,20.79,141900.0
2013-07-09 15:50:00,41.61,41.66,41.61,41.65,123500.0,20.79,20.815,20.79,20.81,123500.0
2013-07-09 15:55:00,41.65,41.67,41.64,41.66,179300.0,20.81,20.82,20.805,20.815,179300.0
2013-07-10 09:30:00,41.95,42.0,41.91,41.96,203800.0,20.9599,20.9849,20.9399,20.9649,203800.0
2013-07-10 09:35:00,41.96,42.0,41.93,41.94,85500.0,20.9649,20.9849,20.9499,20.9549,85500.0
2013-07-10 09:40:00,41.94,41.96,41.91,41.95,84400.0,20.9549,20.9649,20.9399,20.9599,84400.0
2013-07-10 09:45:00,41.94,41.95,41.88,41.9,83400.0,20.9549,20.9599,20.9249,20.9349,83400.0
2013-07-10 09:50:00,41.9,41.94,41.9,41.92,168900.0,20.9349,20.9549,20.9349,20.9449,168900.0
2013-07-10 09:55:00,41.92,41.93,41.88,41.89,109800.0,20.9449,20.9499,20.9249,20.9299,109800.0
2013-07-10 10:00:00,41.9,41.97,41.9,41.94,132100.0,20.9349,20.9699,20.9349,20.9549,132100.0
2013-07-10 10:05:00,41.95,41.99,41.95,41.96,176500.0,20.9599,20.9799,20.9599,20.9649,176500.0
2013-07-10 10:10:00,41.96,41.96,41.91,41.91,173900.0,20.9649,20.9649,20.9399,20.9399,173900.0
2013-07-10 10:15:00,41.91,41.95,41.9,41.94,74900.0,20.9399,20.9599,20.9349,20.9549,74900.0
2013-07-10 10:20:00,41.93,41.99,41.93,41.99,137900.0,20.9499,20.9799,20.9499,20.9799,137900.0
2013-07-10 10:25:00,41.99,42.0,41.97,42.0,71400.0,20.9799,20.9849,20.9699,20.9849,71400.0
2013-07-10 10:30:00,42.0,42.02,41.99,41.99,119300.0,20.9849,20.9949,20.9799,20.9799,119300.0
2013-07-10 10:35:00,41.98,42.06,41.98,42.06,61200.0,20.9749,21.0149,20.9749,21.0149,61200.0
2013-07-10 10:40:00,42.06,42.08,42.02,42.04,87800.0,21.0149,21.0249,20.9949,21.0049,87800.0
2013-07-10 10:45:00,42.05,42.06,42.04,42.05,139500.0,21.0099,21.0149,21.0049,21.0099,139500.0
2013-07-10 10:50:00,42.05,42.09,42.05,42.07,224600.0,21.0099,21.0299,21.0099,21.0199,224600.0
2013-07-10 10:55:00,42.07,42.08,42.03,42.05,248100.0,21.0199,21.0249,20.9999,21.0099,248100.0
2013-07-10 11:00:00,42.05,42.08,42.04,42.07,75400.0,21.0099,21.0249,21.0049,21.0199,75400.0
2013-07-10 11:05:00,42.07,42.08,42.0,42.02,99500.0,21.0199,21.0249,20.9849,20.9949,99500.0
2013-07-10 11:10:00,42.02,42.09,42.02,42.09,213800.0,20.9949,21.0299,20.9949,21.0299,213800.0
2013-07-10 11:15:00,42.09,42.14,42.07,42.13,98500.0,21.0299,21.0548,21.0199,21.0498,98500.0
2013-07-10 11:20:00,42.14,42.16,42.11,42.11,149400.0,21.0548,21.0648,21.0399,21.0399,149400.0
2013-07-10 11:25:00,42.11,42.13,42.08,42.08,76500.0,21.0399,21.0498,21.0249,21.0249,76500.0
2013-07-10 11:30:00,42.08,42.12,42.08,42.12,35300.0,21.0249,21.0448,21.0249,21.0448,35300.0
2013-07-10 11:35:00,42.12,42.13,42.11,42.13,170000.0,21.0448,21.0498,21.0399,21.0498,170000.0
2013-07-10 11:40:00,42.13,42.16,42.05,42.06,69000.0,21.0498,21.0648,21.0099,21.0149,69000.0
2013-07-10 11:45:00,42.06,42.07,42.03,42.04,24900.0,21.0149,21.0199,20.9999,21.0049,24900.0
2013-07-10 11:50:00,42.04,42.07,42.04,42.07,27200.0,21.0049,21.0199,21.0049,21.0199,27200.0
2013-07-10 11:55:00,42.07,42.1,42.07,42.08,47900.0,21.0199,21.0349,21.0199,21.0249,47900.0
2013-07-10 12:00:00,42.09,42.09,42.08,42.08,20900.0,21.0299,21.0299,21.0249,21.0249,20900.0
2013-07-10 12:05:00,42.09,42.09,42.07,42.08,27500.0,21.0299,21.0299,21.0199,21.0249,27500.0
2013-07-10 12:10:00,42.07,42.11,42.07,42.11,59500.0,21.0199,21.0399,21.0199,21.0399,59500.0
2013-07-10 12:15:00,42.11,42.11,42.07,42.08,106000.0,21.0399,21.0399,21.0199,21.0249,106000.0
2013-07-10 12:20:00,42.09,42.1,42.08,42.1,16500.0,21.0299,21.0349,21.0249,21.0349,16500.0
2013-07-10 12:25:00,42.09,42.11,42.09,42.11,27200.0,21.0299,21.0399,21.0299,21.0399,27200.0
2013-07-10 12:30:00,42.11,42.13,42.1,42.13,26600.0,21.0399,21.0498,21.0349,21.0498,26600.0
2013-07-10 12:35:00,42.13,42.14,42.12,42.14,30100.0,21.0498,21.0548,21.0448,21.0548,30100.0
2013-07-10 12:40:00,42.14,42.17,42.11,42.14,143300.0,21.0548,21.0698,21.0399,21.0548,143300.0
2013-07-10 12:45:00,42.13,42.16,42.13,42.14,21900.0,21.0498,21.0648,21.0498,21.0548,21900.0
2013-07-10 12:50:00,42.15,42.17,42.14,42.16,45800.0,21.0598,21.0698,21.0548,21.0648,45800.0
2013-07-10 12:55:00,42.16,42.19,42.16,42.19,33800.0,21.0648,21.0798,21.0648,21.0798,33800.0
2013-07-10 13:00:00,42.19,42.21,42.18,42.21,44300.0,21.0798,21.0898,21.0748,21.0898,44300.0
2013-07-10 13:05:00,42.21,42.21,42.18,42.19,44400.0,21.0898,21.0898,21.0748,21.0798,44400.0
2013-07-10 13:10:00,42.19,42.2,42.17,42.19,153100.0,21.0798,21.0848,21.0698,21.0798,153100.0
2013-07-10 13:15:00,42.19,42.19,42.16,42.18,55000.0,21.0798,21.0798,21.0648,21.0748,55000.0
2013-07-10 13:20:00,42.18,42.18,42.1,42.11,95500.0,21.0748,21.0748,21.0349,21.0399,95500.0
2013-07-10 13:25:00,42.1,42.11,42.07,42.09,77600.0,21.0349,21.0399,21.0199,21.0299,77600.0
2013-07-10 13:30:00,42.08,42.13,42.08,42.13,58300.0,21.0249,21.0498,21.0249,21.0498,58300.0
2013-07-10 13:35:00,42.13,42.17,42.12,42.16,142300.0,21.0498,21.0698,21.0448,21.0648,142300.0
2013-07-10 13:40:00,42.17,42.19,42.16,42.17,47300.0,21.0698,21.0798,21.0648,21.0698,47300.0
2013-07-10 13:45:00,42.17,42.2,42.16,42.19,70600.0,21.0698,21.0848,21.0648,21.0798,70600.0
2013-07-10 13:50:00,42.19,42.19,42.17,42.18,28600.0,21.0798,21.0798,21.0698,21.0748,28600.0
2013-07-10 13:55:00,42.18,42.19,42.17,42.18,60500.0,21.0748,21.0798,21.0698,21.0748,60500.0
2013-07-10 14:00:00,42.18,42.27,42.16,42.19,280700.0,21.0748,21.1198,21.0648,21.0798,280700.0
2013-07-10 14:05:00,42.2,42.21,42.14,42.19,110800.0,21.0848,21.0898,21.0548,21.0798,110800.0
2013-07-10 14:10:00,42.19,42.22,42.16,42.21,125700.0,21.0798,21.0948,21.0648,21.0898,125700.0
2013-07-10 14:15:00,42.21,42.27,42.2,42.22,256200.0,21.0898,21.1198,21.0848,21.0948,256200.0
2013-07-10 14:20:00,42.22,42.23,42.18,42.2,116400.0,21.0948,21.0998,21.0748,21.0848,116400.0
2013-07-10 14:25:00,42.2,42.21,42.15,42.18,102600.0,21.0848,21.0898,21.0598,21.0748,102600.0
2013-07-10 14:30:00,42.18,42.2,42.18,42.19,67600.0,21.0748,21.0848,21.0748,21.0798,67600.0
2013-07-10 14:35:00,42.2,42.2,42.14,42.16,109900.0,21.0848,21.0848,21.0548,21.0648,109900.0
2013-07-10 14:40:00,42.16,42.18,42.14,42.18,62200.0,21.0648,21.0748,21.0548,21.0748,62200.0
2013-07-10 14:45:00,42.18,42.2,42.1,42.11,151100.0,21.0748,21.0848,21.0349,21.0399,151100.0
2013-07-10 14:50:00,42.1,42.11,42.07,42.07,73500.0,21.0349,21.0399,21.0199,21.0199,73500.0
2013-07-10 14:55:00,42.08,42.09,42.05,42.07,61300.0,21.0249,21.0299,21.0099,21.0199,61300.0
2013-07-10 15:00:00,42.07,42.1,42.06,42.09,51700.0,21.0199,21.0349,21.0149,21.0299,51700.0
2013-07-10 15:05:00,42.09,42.09,42.03,42.04,66800.0,21.0299,21.0299,20.9999,21.0049,66800.0
2013-07-10 15:10:00,42.05,42.07,42.03,42.05,93800.0,21.0099,21.0199,20.9999,21.0099,93800.0
2013-07-10 15:15:00,42.04,42.04,42.01,42.02,51300.0,21.0049,21.0049,20.9899,20.9949,51300.0
2013-07-10 15:20:00,42.02,42.05,42.02,42.05,35500.0,20.9949,21.0099,20.9949,21.0099,35500.0
2013-07-10 15:25:00,42.05,42.09,42.05,42.05,73200.0,21.0099,21.0299,21.0099,21.0099,73200.0
2013-07-10 15:30:00,42.05,42.06,42.03,42.05,34500.0,21.0099,21.0149,20.9999,21.0099,34500.0
2013-07-10 15:35:00,42.04,42.04,42.02,42.04,57100.0,21.0049,21.0049,20.9949,21.0049,57100.0
2013-07-10 15:40:00,42.04,42.08,42.03,42.08,96900.0,21.0049,21.0249,20.9999,21.0249,96900.0
2013-07-10 15:45:00,42.07,42.08,42.07,42.08,106900.0,21.0199,21.0249,21.0199,21.0249,106900.0
2013-07-10 15:50:00,42.08,42.08,42.07,42.08,101100.0,21.0249,21.0249,21.0199,21.0249,101100.0
2013-07-10 15:55:00,42.08,42.12,42.07,42.11,234800.0,21.0249,21.0448,21.0199,21.0399,234800.0
2013-07-11 09:30:00,42.47,42.49,42.32,42.32,200900.0,21.2197,21.2297,21.1448,21.1448,200900.0
2013-07-11 09:35:00,42.32,42.42,42.32,42.41,169900.0,21.1448,21.1947,21.1448,21.1897,169900.0
2013-07-11 09:40:00,42.41,42.48,42.39,42.39,482400.0,21.1897,21.2247,21.1798,21.1798,482400.0
2013-07-11 09:45:00,42.39,42.4,42.32,42.35,151400.0,21.1798,21.1847,21.1448,21.1598,151400.0
2013-07-11 09:50:00,42.35,42.4,42.35,42.37,95700.0,21.1598,21.1847,21.1598,21.1698,95700.0
2013-07-11 09:55:00,42.37,42.37,42.33,42.33,85600.0,21.1698,21.1698,21.1498,21.1498,85600.0
2013-07-11 10:00:00,42.33,42.34,42.3,42.3,117400.0,21.1498,21.1548,21.1348,21.1348,117400.0
2013-07-11 10:05:00,42.3,42.31,42.28,42.28,107100.0,21.1348,21.1398,21.1248,21.1248,107100.0
2013-07-11 10:10:00,42.29,42.32,42.28,42.31,69700.0,21.1298,21.1448,21.1248,21.1398,69700.0
2013-07-11 10:15:00,42.32,42.33,42.29,42.3,60600.0,21.1448,21.1498,21.1298,21.1348,60600.0
2013-07-11 10:20:00,42.3,42.34,42.29,42.34,64600.0,21.1348,21.1548,21.1298,21.1548,64600.0
2013-07-11 10:25:00,42.33,42.38,42.33,42.38,44900.0,21.1498,21.1748,21.1498,21.1748,44900.0
2013-07-11 10:30:00,42.37,42.39,42.34,42.36,74300.0,21.1698,21.1798,21.1548,21.1648,74300.0
2013-07-11 10:35:00,42.35,42.38,42.35,42.36,51300.0,21.1598,21.1748,21.1598,21.1648,51300.0
2013-07-11 10:40:00,42.36,42.38,42.33,42.35,55900.0,21.1648,21.1748,21.1498,21.1598,55900.0
2013-07-11 10:45:00,42.35,42.37,42.33,42.36,52200.0,21.1598,21.1698,21.1498,21.1648,52200.0
2013-07-11 10:50:00,42.36,42.38,42.33,42.35,210600.0,21.1648,21.1748,21.1498,21.1598,210600.0
2013-07-11 10:55:00,42.34,42.35,42.28,42.29,128700.0,21.1548,21.1598,21.1248,21.1298,128700.0
2013-07-11 11:00:00,42.29,42.32,42.25,42.25,162100.0,21.1298,21.1448,21.1098,21.1098,162100.0
2013-07-11 11:05:00,42.25,42.29,42.25,42.29,105000.0,21.1098,21.1298,21.1098,21.1298,105000.0
2013-07-11 11:10:00,42.29,42.31,42.25,42.25,70700.0,21.1298,21.1398,21.1098,21.1098,70700.0
2013-07-11 11:15:00,42.26,42.29,42.24,42.27,93900.0,21.1148,21.1298,21.1048,21.1198,93900.0
2013-07-11 11:20:00,42.27,42.27,42.23,42.24,95700.0,21.1198,21.1198,21.0998,21.1048,95700.0
2013-07-11 11:25:00,42.25,42.32,42.24,42.32,52100.0,21.1098,21.1448,21.1048,21.1448,52100.0
2013-07-11 11:30:00,42.32,42.35,42.26,42.27,76200.0,21.1448,21.1598,21.1148,21.1198,76200.0
2013-07-11 11:35:00,42.27,42.29,42.26,42.26,24700.0,21.1198,21.1298,21.1148,21.1148,24700.0
2013-07-11 11:40:00,42.26,42.27,42.25,42.26,30500.0,21.1148,21.1198,21.1098,21.1148,30500.0
2013-07-11 11:45:00,42.25,42.3,42.25,42.29,30900.0,21.1098,21.1348,21.1098,21.1298,30900.0
2013-07-11 11:50:00,42.3,42.34,42.29,42.33,30200.0,21.1348,21.1548,21.1298,21.1498,30200.0
2013-07-11 11:55:00,42.33,42.33,42.32,42.33,34500.0,21.1498,21.1498,21.1448,21.1498,34500.0
2013-07-11 12:00:00,42.33,42.34,42.3,42.3,43800.0,21.1498,21.1548,21.1348,21.1348,43800.0
2013-07-11 12:05:00,42.31,42.31,42.29,42.3,18700.0,21.1398,21.1398,21.1298,21.1348,18700.0
2013-07-11 12:10:00,42.29,42.3,42.28,42.29,35700.0,21.1298,21.1348,21.1248,21.1298,35700.0
2013-07-11 12:15:00,42.3,42.33,42.29,42.33,78400.0,21.1348,21.1498,21.1298,21.1498,78400.0
2013-07-11 12:20:00,42.32,42.33,42.3,42.31,27900.0,21.1448,21.1498,21.1348,21.1398,27900.0
2013-07-11 12:25:00,42.3,42.31,42.29,42.31,18400.0,21.1348,21.1398,21.1298,21.1398,18400.0
2013-07-11 12:30:00,42.31,42.31,42.27,42.27,80600.0,21.1398,21.1398,21.1198,21.1198,80600.0
2013-07-11 12:35:00,42.27,42.27,42.24,42.24,36100.0,21.1198,21.1198,21.1048,21.1048,36100.0
2013-07-11 12:40:00,42.25,42.28,42.24,42.27,29400.0,21.1098,21.1248,21.1048,21.1198,29400.0
2013-07-11 12:45:00,42.27,42.3,42.27,42.3,59800.0,21.1198,21.1348,21.1198,21.1348,59800.0
2013-07-11 12:50:00,42.3,42.32,42.29,42.32,67400.0,21.1348,21.1448,21.1298,21.1448,67400.0
2013-07-11 12:55:00,42.31,42.32,42.27,42.28,41200.0,21.1398,21.1448,21.1198,21.1248,41200.0
2013-07-11 13:00:00,42.27,42.32,42.27,42.3,46000.0,21.1198,21.1448,21.1198,21.1348,46000.0
2013-07-11 13:05:00,42.3,42.31,42.3,42.3,24200.0,21.1348,21.1398,21.1348,21.1348,24200.0
2013-07-11 13:10:00,42.3,42.31,42.3,42.3,34700.0,21.1348,21.1398,21.1348,21.1348,34700.0
2013-07-11 13:15:00,42.3,42.31,42.28,42.28,96200.0,21.1348,21.1398,21.1248,21.1248,96200.0
2013-07-11 13:20:00,42.29,42.29,42.28,42.28,13000.0,21.1298,21.1298,21.1248,21.1248,13000.0
2013-07-11 13:25:00,42.29,42.3,42.26,42.27,105200.0,21.1298,21.1348,21.1148,21.1198,105200.0
2013-07-11 13:30:00,42.27,42.28,42.25,42.26,21200.0,21.1198,21.1248,21.1098,21.1148,21200.0
2013-07-11 13:35:00,42.25,42.26,42.25,42.25,26400.0,21.1098,21.1148,21.1098,21.1098,26400.0
2013-07-11 13:40:00,42.25,42.26,42.25,42.26,31900.0,21.1098,21.1148,21.1098,21.1148,31900.0
2013-07-11 13:45:00,42.25,42.26,42.25,42.26,12700.0,21.1098,21.1148,21.1098,21.1148,12700.0
2013-07-11 13:50:00,42.26,42.26,42.25,42.26,55800.0,21.1148,21.1148,21.1098,21.1148,55800.0
2013-07-11 13:55:00,42.25,42.26,42.24,42.24,70800.0,21.1098,21.1148,21.1048,21.1048,70800.0
2013-07-11 14:00:00,42.24,42.26,42.23,42.26,24200.0,21.1048,21.1148,21.0998,21.1148,24200.0
2013-07-11 14:05:00,42.25,42.28,42.25,42.27,25300.0,21.1098,21.1248,21.1098,21.1198,25300.0
2013-07-11 14:10:00,42.28,42.3,42.27,42.29,72800.0,21.1248,21.1348,21.1198,21.1298,72800.0
2013-07-11 14:15:00,42.29,42.31,42.29,42.29,65700.0,21.1298,21.1398,21.1298,21.1298,65700.0
2013-07-11 14:20:00,42.29,42.31,42.29,42.29,142900.0,21.1298,21.1398,21.1298,21.1298,142900.0
2013-07-11 14:25:00,42.3,42.32,42.29,42.3,112100.0,21.1348,21.1448,21.1298,21.1348,112100.0
2013-07-11 14:30:00,42.29,42.35,42.29,42.35,161500.0,21.1298,21.1598,21.1298,21.1598,161500.0
2013-07-11 14:35:00,42.34,42.38,42.34,42.34,119000.0,21.1548,21.1748,21.1548,21.1548,119000.0
2013-07-11 14:40:00,42.34,42.36,42.32,42.36,57500.0,21.1548,21.1648,21.1448,21.1648,57500.0
2013-07-11 14:45:00,42.36,42.39,42.35,42.39,44300.0,21.1648,21.1798,21.1598,21.1798,44300.0
2013-07-11 14:50:00,42.38,42.39,42.37,42.37,145600.0,21.1748,21.1798,21.1698,21.1698,145600.0
2013-07-11 14:55:00,42.37,42.39,42.32,42.35,243600.0,21.1698,21.1798,21.1448,21.1598,243600.0
2013-07-11 15:00:00,42.34,42.4,42.34,42.39,117100.0,21.1548,21.1847,21.1548,21.1798,117100.0
2013-07-11 15:05:00,42.38,42.4,42.38,42.39,55000.0,21.1748,21.1847,21.1748,21.1798,55000.0
2013-07-11 15:10:00,42.39,42.42,42.38,42.4,95200.0,21.1798,21.1947,21.1748,21.1847,95200.0
2013-07-11 15:15:00,42.4,42.43,42.4,42.43,64300.0,21.1847,21.1997,21.1847,21.1997,64300.0
2013-07-11 15:20:00,42.42,42.49,42.42,42.49,47000.0,21.1947,21.2297,21.1947,21.2297,47000.0
2013-07-11 15:25:00,42.49,42.53,42.48,42.53,85600.0,21.2297,21.2497,21.2247,21.2497,85600.0
2013-07-11 15:30:00,42.53,42.53,42.47,42.49,112500.0,21.2497,21.2497,21.2197,21.2297,112500.0
2013-07-11 15:35:00,42.5,42.53,42.49,42.52,67500.0,21.2347,21.2497,21.2297,21.2447,67500.0
2013-07-11 15:40:00,42.52,42.55,42.52,42.55,125700.0,21.2447,21.2597,21.2447,21.2597,125700.0
2013-07-11 15:45:00,42.55,42.55,42.53,42.54,153300.0,21.2597,21.2597,21.2497,21.2547,153300.0
2013-07-11 15:50:00,42.54,42.55,42.53,42.55,138000.0,21.2547,21.2597,21.2497,21.2597,138000.0
2013-07-11 15:55:00,42.54,42.56,42.54,42.55,312200.0,21.2547,21.2647,21.2547,21.2597,312200.0
2013-07-12 09:30:00,42.28,42.34,42.25,42.26,213500.0,21.1248,21.1548,21.1098,21.1148,213500.0
2013-07-12 09:35:00,42.26,42.32,42.22,42.23,154400.0,21.1148,21.1448,21.0948,21.0998,154400.0
2013-07-12 09:40:00,42.22,42.24,42.14,42.15,111500.0,21.0948,21.1048,21.0548,21.0598,111500.0
2013-07-12 09:45:00,42.14,42.25,42.14,42.24,95700.0,21.0548,21.1098,21.0548,21.1048,95700.0
2013-07-12 09:50:00,42.24,42.35,42.23,42.3,143500.0,21.1048,21.1598,21.0998,21.1348,143500.0
2013-07-12 09:55:00,42.3,42.33,42.23,42.23,138000.0,21.1348,21.1498,21.0998,21.0998,138000.0
2013-07-12 10:00:00,42.24,42.25,42.21,42.23,119800.0,21.1048,21.1098,21.0898,21.0998,119800.0
2013-07-12 10:05:00,42.24,42.25,42.21,42.21,62100.0,21.1048,21.1098,21.0898,21.0898,62100.0
2013-07-12 10:10:00,42.21,42.22,42.17,42.2,91600.0,21.0898,21.0948,21.0698,21.0848,91600.0
2013-07-12 10:15:00,42.2,42.27,42.19,42.26,54400.0,21.0848,21.1198,21.0798,21.1148,54400.0
2013-07-12 10:20:00,42.25,42.28,42.22,42.26,52600.0,21.1098,21.1248,21.0948,21.1148,52600.0
2013-07-12 10:25:00,42.27,42.29,42.24,42.25,39700.0,21.1198,21.1298,21.1048,21.1098,39700.0
2013-07-12 10:30:00,42.26,42.28,42.22,42.25,53800.0,21.1148,21.1248,21.0948,21.1098,53800.0
2013-07-12 10:35:00,42.25,42.28,42.24,42.26,62100.0,21.1098,21.1248,21.1048,21.1148,62100.0
2013-07-12 10:40:00,42.25,42.29,42.25,42.29,65800.0,21.1098,21.1298,21.1098,21.1298,65800.0
2013-07-12 10:45:00,42.28,42.28,42.24,42.25,52000.0,21.1248,21.1248,21.1048,21.1098,52000.0
2013-07-12 10:50:00,42.26,42.26,42.21,42.22,30700.0,21.1148,21.1148,21.0898,21.0948,30700.0
2013-07-12 10:55:00,42.21,42.22,42.18,42.18,46500.0,21.0898,21.0948,21.0748,21.0748,46500.0
2013-07-12 11:00:00,42.19,42.22,42.19,42.22,44100.0,21.0798,21.0948,21.0798,21.0948,44100.0
2013-07-12 11:05:00,42.22,42.23,42.19,42.19,30100.0,21.0948,21.0998,21.0798,21.0798,30100.0
2013-07-12 11:10:00,42.18,42.22,42.18,42.21,51300.0,21.0748,21.0948,21.0748,21.0898,51300.0
2013-07-12 11:15:00,42.21,42.23,42.2,42.21,49300.0,21.0898,21.0998,21.0848,21.0898,49300.0
2013-07-12 11:20:00,42.22,42.22,42.19,42.19,35500.0,21.0948,21.0948,21.0798,21.0798,35500.0
2013-07-12 11:25:00,42.2,42.24,42.18,42.2,70900.0,21.0848,21.1048,21.0748,21.0848,70900.0
2013-07-12 11:30:00,42.19,42.23,42.18,42.19,45500.0,21.0798,21.0998,21.0748,21.0798,45500.0
2013-07-12 11:35:00,42.19,42.2,42.17,42.19,67300.0,21.0798,21.0848,21.0698,21.0798,67300.0
2013-07-12 11:40:00,42.18,42.19,42.18,42.19,11700.0,21.0748,21.0798,21.0748,21.0798,11700.0
2013-07-12 11:45:00,42.18,42.19,42.17,42.17,33900.0,21.0748,21.0798,21.0698,21.0698,33900.0
2013-07-12 11:50:00,42.17,42.19,42.16,42.19,13800.0,21.0698,21.0798,21.0648,21.0798,13800.0
2013-07-12 11:55:00,42.19,42.19,42.18,42.18,13600.0,21.0798,21.0798,21.0748,21.0748,13600.0
2013-07-12 12:00:00,42.18,42.19,42.18,42.19,8800.0,21.0748,21.0798,21.0748,21.0798,8800.0
2013-07-12 12:05:00,42.19,42.19,42.16,42.18,38000.0,21.0798,21.0798,21.0648,21.0748,38000.0
2013-07-12 12:10:00,42.18,42.18,42.17,42.18,15300.0,21.0748,21.0748,21.0698,21.0748,15300.0
2013-07-12 12:15:00,42.18,42.2,42.18,42.2,22200.0,21.0748,21.0848,21.0748,21.0848,22200.0
2013-07-12 12:20:00,42.2,42.22,42.18,42.22,17500.0,21.0848,21.0948,21.0748,21.0948,17500.0
2013-07-12 12:25:00,42.22,42.24,42.21,42.24,56400.0,21.0948,21.1048,21.0898,21.1048,56400.0
2013-07-12 12:30:00,42.24,42.28,42.22,42.27,52300.0,21.1048,21.1248,21.0948,21.1198,52300.0
2013-07-12 12:35:00,42.27,42.28,42.26,42.28,17200.0,21.1198,21.1248,21.1148,21.1248,17200.0
2013-07-12 12:40:00,42.28,42.31,42.27,42.3,27900.0,21.1248,21.1398,21.1198,21.1348,27900.0
2013-07-12 12:45:00,42.3,42.3,42.28,42.28,21400.0,21.1348,21.1348,21.1248,21.1248,21400.0
2013-07-12 12:50:00,42.29,42.3,42.27,42.29,28600.0,21.1298,21.1348,21.1198,21.1298,28600.0
2013-07-12 12:55:00,42.29,42.32,42.29,42.3,43100.0,21.1298,21.1448,21.1298,21.1348,43100.0
2013-07-12 13:00:00,42.3,42.32,42.26,42.27,48800.0,21.1348,21.1448,21.1148,21.1198,48800.0
2013-07-12 13:05:00,42.27,42.27,42.25,42.25,13900.0,21.1198,21.1198,21.1098,21.1098,13900.0
2013-07-12 13:10:00,42.25,42.26,42.25,42.25,15300.0,21.1098,21.1148,21.1098,21.1098,15300.0
2013-07-12 13:15:00,42.25,42.29,42.25,42.28,24300.0,21.1098,21.1298,21.1098,21.1248,24300.0
2013-07-12 13:20:00,42.29,42.31,42.28,42.3,25100.0,21.1298,21.1398,21.1248,21.1348,25100.0
2013-07-12 13:25:00,42.3,42.32,42.3,42.3,9500.0,21.1348,21.1448,21.1348,21.1348,9500.0
2013-07-12 13:30:00,42.3,42.32,42.26,42.26,88200.0,21.1348,21.1448,21.1148,21.1148,88200.0
2013-07-12 13:35:00,42.27,42.29,42.26,42.27,14500.0,21.1198,21.1298,21.1148,21.1198,14500.0
2013-07-12 13:40:00,42.28,42.28,42.26,42.27,15400.0,21.1248,21.1248,21.1148,21.1198,15400.0
2013-07-12 13:45:00,42.26,42.29,42.26,42.27,26400.0,21.1148,21.1298,21.1148,21.1198,26400.0
2013-07-12 13:50:00,42.27,42.29,42.27,42.27,22700.0,21.1198,21.1298,21.1198,21.1198,22700.0
2013-07-12 13:55:00,42.28,42.28,42.26,42.28,17800.0,21.1248,21.1248,21.1148,21.1248,17800.0
2013-07-12 14:00:00,42.28,42.34,42.28,42.33,43100.0,21.1248,21.1548,21.1248,21.1498,43100.0
2013-07-12 14:05:00,42.33,42.33,42.27,42.28,36600.0,21.1498,21.1498,21.1198,21.1248,36600.0
2013-07-12 14:10:00,42.28,42.29,42.26,42.28,20900.0,21.1248,21.1298,21.1148,21.1248,20900.0
2013-07-12 14:15:00,42.28,42.31,42.27,42.31,23200.0,21.1248,21.1398,21.1198,21.1398,23200.0
2013-07-12 14:20:00,42.31,42.31,42.27,42.29,23700.0,21.1398,21.1398,21.1198,21.1298,23700.0
2013-07-12 14:25:00,42.28,42.31,42.27,42.3,21400.0,21.1248,21.1398,21.1198,21.1348,21400.0
2013-07-12 14:30:00,42.29,42.3,42.27,42.27,14200.0,21.1298,21.1348,21.1198,21.1198,14200.0
2013-07-12 14:35:00,42.27,42.27,42.26,42.26,9800.0,21.1198,21.1198,21.1148,21.1148,9800.0
2013-07-12 14:40:00,42.26,42.29,42.26,42.29,24000.0,21.1148,21.1298,21.1148,21.1298,24000.0
2013-07-12 14:45:00,42.29,42.29,42.26,42.26,55300.0,21.1298,21.1298,21.1148,21.1148,55300.0
2013-07-12 14:50:00,42.26,42.26,42.23,42.24,40100.0,21.1148,21.1148,21.0998,21.1048,40100.0
2013-07-12 14:55:00,42.23,42.24,42.23,42.24,47100.0,21.0998,21.1048,21.0998,21.1048,47100.0
2013-07-12 15:00:00,42.23,42.24,42.23,42.24,15800.0,21.0998,21.1048,21.0998,21.1048,15800.0
2013-07-12 15:05:00,42.24,42.24,42.22,42.23,53500.0,21.1048,21.1048,21.0948,21.0998,53500.0
2013-07-12 15:10:00,42.23,42.23,42.22,42.23,14900.0,21.0998,21.0998,21.0948,21.0998,14900.0
2013-07-12 15:15:00,42.23,42.23,42.21,42.22,49900.0,21.0998,21.0998,21.0898,21.0948,49900.0
2013-07-12 15:20:00,42.21,42.22,42.21,42.21,23800.0,21.0898,21.0948,21.0898,21.0898,23800.0
2013-07-12 15:25:00,42.22,42.22,42.21,42.21,57300.0,21.0948,21.0948,21.0898,21.0898,57300.0
2013-07-12 15:30:00,42.21,42.22,42.19,42.2,110300.0,21.0898,21.0948,21.0798,21.0848,110300.0
2013-07-12 15:35:00,42.19,42.2,42.19,42.19,74000.0,21.0798,21.0848,21.0798,21.0798,74000.0
2013-07-12 15:40:00,42.19,42.2,42.18,42.2,112000.0,21.0798,21.0848,21.0748,21.0848,112000.0
2013-07-12 15:45:00,42.2,42.2,42.18,42.19,130400.0,21.0848,21.0848,21.0748,21.0798,130400.0
2013-07-12 15:50:00,42.19,42.19,42.15,42.16,183400.0,21.0798,21.0798,21.0598,21.0648,183400.0
2013-07-12 15:55:00,42.15,42.2,42.15,42.2,481700.0,21.0598,21.0848,21.0598,21.0848,481700.0
2013-07-15 09:30:00,42.2,42.28,42.2,42.2,158600.0,21.0848,21.1248,21.0848,21.0848,158600.0
2013-07-15 09:35:00,42.2,42.22,42.16,42.19,95500.0,21.0848,21.0948,21.0648,21.0798,95500.0
2013-07-15 09:40:00,42.19,42.22,42.17,42.2,123900.0,21.0798,21.0948,21.0698,21.0848,123900.0
2013-07-15 09:45:00,42.21,42.23,42.19,42.2,154800.0,21.0898,21.0998,21.0798,21.0848,154800.0
2013-07-15 09:50:00,42.2,42.26,42.18,42.26,64100.0,21.0848,21.1148,21.0748,21.1148,64100.0
2013-07-15 09:55:00,42.26,42.26,42.2,42.21,73300.0,21.1148,21.1148,21.0848,21.0898,73300.0
2013-07-15 10:00:00,42.21,42.23,42.18,42.2,89200.0,21.0898,21.0998,21.0748,21.0848,89200.0
2013-07-15 10:05:00,42.2,42.24,42.16,42.16,95400.0,21.0848,21.1048,21.0648,21.0648,95400.0
2013-07-15 10:10:00,42.17,42.22,42.17,42.21,58200.0,21.0698,21.0948,21.0698,21.0898,58200.0
2013-07-15 10:15:00,42.21,42.22,42.19,42.21,94100.0,21.0898,21.0948,21.0798,21.0898,94100.0
2013-07-15 10:20:00,42.21,42.21,42.2,42.2,50600.0,21.0898,21.0898,21.0848,21.0848,50600.0
2013-07-15 10:25:00,42.2,42.22,42.18,42.19,57700.0,21.0848,21.0948,21.0748,21.0798,57700.0
2013-07-15 10:30:00,42.19,42.2,42.18,42.19,31600.0,21.0798,21.0848,21.0748,21.0798,31600.0
2013-07-15 10:35:00,42.18,42.19,42.17,42.19,25900.0,21.0748,21.0798,21.0698,21.0798,25900.0
2013-07-15 10:40:00,42.18,42.21,42.17,42.21,35700.0,21.0748,21.0898,21.0698,21.0898,35700.0
2013-07-15 10:45:00,42.21,42.21,42.18,42.19,47200.0,21.0898,21.0898,21.0748,21.0798,47200.0
2013-07-15 10:50:00,42.19,42.22,42.18,42.21,101200.0,21.0798,21.0948,21.0748,21.0898,101200.0
2013-07-15 10:55:00,42.21,42.21,42.19,42.21,55000.0,21.0898,21.0898,21.0798,21.0898,55000.0
2013-07-15 11:00:00,42.2,42.21,42.18,42.19,24300.0,21.0848,21.0898,21.0748,21.0798,24300.0
2013-07-15 11:05:00,42.19,42.21,42.18,42.2,49200.0,21.0798,21.0898,21.0748,21.0848,49200.0
2013-07-15 11:10:00,42.2,42.2,42.18,42.18,58500.0,21.0848,21.0848,21.0748,21.0748,58500.0
2013-07-15 11:15:00,42.18,42.19,42.17,42.17,81900.0,21.0748,21.0798,21.0698,21.0698,81900.0
2013-07-15 11:20:00,42.17,42.17,42.15,42.16,46500.0,21.0698,21.0698,21.0598,21.0648,46500.0
2013-07-15 11:25:00,42.16,42.17,42.13,42.15,61400.0,21.0648,21.0698,21.0498,21.0598,61400.0
2013-07-15 11:30:00,42.15,42.21,42.15,42.2,141600.0,21.0598,21.0898,21.0598,21.0848,141600.0
2013-07-15 11:35:00,42.2,42.29,42.2,42.28,68300.0,21.0848,21.1298,21.0848,21.1248,68300.0
2013-07-15 11:40:00,42.28,42.3,42.27,42.29,55100.0,21.1248,21.1348,21.1198,21.1298,55100.0
2013-07-15 11:45:00,42.29,42.33,42.28,42.33,80100.0,21.1298,21.1498,21.1248,21.1498,80100.0
2013-07-15 11:50:00,42.33,42.38,42.33,42.38,53200.0,21.1498,21.1748,21.1498,21.1748,53200.0
2013-07-15 11:55:00,42.37,42.37,42.3,42.32,83400.0,21.1698,21.1698,21.1348,21.1448,83400.0
2013-07-15 12:00:00,42.33,42.36,42.33,42.34,140800.0,21.1498,21.1648,21.1498,21.1548,140800.0
2013-07-15 12:05:00,42.34,42.36,42.33,42.33,63600.0,21.1548,21.1648,21.1498,21.1498,63600.0
2013-07-15 12:10:00,42.34,42.34,42.33,42.33,45300.0,21.1548,21.1548,21.1498,21.1498,45300.0
2013-07-15 12:15:00,42.34,42.35,42.31,42.31,43100.0,21.1548,21.1598,21.1398,21.1398,43100.0
2013-07-15 12:20:00,42.31,42.33,42.29,42.3,52700.0,21.1398,21.1498,21.1298,21.1348,52700.0
2013-07-15 12:25:00,42.29,42.31,42.27,42.31,47300.0,21.1298,21.1398,21.1198,21.1398,47300.0
2013-07-15 12:30:00,42.32,42.33,42.3,42.32,23400.0,21.1448,21.1498,21.1348,21.1448,23400.0
2013-07-15 12:35:00,42.31,42.32,42.29,42.29,31600.0,21.1398,21.1448,21.1298,21.1298,31600.0
2013-07-15 12:40:00,42.3,42.3,42.29,42.29,12600.0,21.1348,21.1348,21.1298,21.1298,12600.0
2013-07-15 12:45:00,42.3,42.3,42.29,42.29,11000.0,21.1348,21.1348,21.1298,21.1298,11000.0
2013-07-15 12:50:00,42.3,42.3,42.29,42.29,33300.0,21.1348,21.1348,21.1298,21.1298,33300.0
2013-07-15 12:55:00,42.3,42.3,42.29,42.3,23500.0,21.1348,21.1348,21.1298,21.1348,23500.0
2013-07-15 13:00:00,42.3,42.3,42.29,42.3,43400.0,21.1348,21.1348,21.1298,21.1348,43400.0
2013-07-15 13:05:00,42.3,42.3,42.29,42.3,19700.0,21.1348,21.1348,21.1298,21.1348,19700.0
2013-07-15 13:10:00,42.3,42.3,42.29,42.3,22000.0,21.1348,21.1348,21.1298,21.1348,22000.0
2013-07-15 13:15:00,42.3,42.3,42.29,42.3,5400.0,21.1348,21.1348,21.1298,21.1348,5400.0
2013-07-15 13:20:00,42.3,42.3,42.26,42.26,39500.0,21.1348,21.1348,21.1148,21.1148,39500.0
2013-07-15 13:25:00,42.26,42.27,42.26,42.26,43800.0,21.1148,21.1198,21.1148,21.1148,43800.0
2013-07-15 13:30:00,42.26,42.27,42.26,42.26,18500.0,21.1148,21.1198,21.1148,21.1148,18500.0
2013-07-15 13:35:00,42.26,42.27,42.25,42.26,30400.0,21.1148,21.1198,21.1098,21.1148,30400.0
2013-07-15 13:40:00,42.26,42.27,42.25,42.27,50800.0,21.1148,21.1198,21.1098,21.1198,50800.0
2013-07-15 13:45:00,42.27,42.27,42.26,42.27,11800.0,21.1198,21.1198,21.1148,21.1198,11800.0
2013-07-15 13:50:00,42.27,42.28,42.26,42.28,25500.0,21.1198,21.1248,21.1148,21.1248,25500.0
2013-07-15 13:55:00,42.27,42.29,42.27,42.29,68900.0,21.1198,21.1298,21.1198,21.1298,68900.0
2013-07-15 14:00:00,42.29,42.29,42.28,42.29,16600.0,21.1298,21.1298,21.1248,21.1298,16600.0
2013-07-15 14:05:00,42.29,42.3,42.29,42.29,47000.0,21.1298,21.1348,21.1298,21.1298,47000.0
2013-07-15 14:10:00,42.29,42.3,42.29,42.29,59100.0,21.1298,21.1348,21.1298,21.1298,59100.0
2013-07-15 14:15:00,42.3,42.31,42.29,42.31,53900.0,21.1348,21.1398,21.1298,21.1398,53900.0
2013-07-15 14:20:00,42.31,42.34,42.3,42.33,32100.0,21.1398,21.1548,21.1348,21.1498,32100.0
2013-07-15 14:25:00,42.33,42.35,42.33,42.35,18100.0,21.1498,21.1598,21.1498,21.1598,18100.0
2013-07-15 14:30:00,42.35,42.35,42.3,42.31,49900.0,21.1598,21.1598,21.1348,21.1398,49900.0
2013-07-15 14:35:00,42.31,42.31,42.3,42.31,50400.0,21.1398,21.1398,21.1348,21.1398,50400.0
2013-07-15 14:40:00,42.3,42.31,42.28,42.3,49500.0,21.1348,21.1398,21.1248,21.1348,49500.0
2013-07-15 14:45:00,42.3,42.31,42.29,42.3,42700.0,21.1348,21.1398,21.1298,21.1348,42700.0
2013-07-15 14:50:00,42.3,42.3,42.29,42.29,13800.0,21.1348,21.1348,21.1298,21.1298,13800.0
2013-07-15 14:55:00,42.3,42.3,42.29,42.3,35500.0,21.1348,21.1348,21.1298,21.1348,35500.0
2013-07-15 15:00:00,42.3,42.3,42.29,42.29,30800.0,21.1348,21.1348,21.1298,21.1298,30800.0
2013-07-15 15:05:00,42.29,42.3,42.29,42.3,19700.0,21.1298,21.1348,21.1298,21.1348,19700.0
2013-07-15 15:10:00,42.29,42.3,42.24,42.24,75000.0,21.1298,21.1348,21.1048,21.1048,75000.0
2013-07-15 15:15:00,42.24,42.25,42.23,42.23,44700.0,21.1048,21.1098,21.0998,21.0998,44700.0
2013-07-15 15:20:00,42.23,42.24,42.21,42.21,32800.0,21.0998,21.1048,21.0898,21.0898,32800.0
2013-07-15 15:25:00,42.22,42.23,42.2,42.21,67800.0,21.0948,21.0998,21.0848,21.0898,67800.0
2013-07-15 15:30:00,42.2,42.23,42.2,42.23,33300.0,21.0848,21.0998,21.0848,21.0998,33300.0
2013-07-15 15:35:00,42.23,42.23,42.22,42.22,35400.0,21.0998,21.0998,21.0948,21.0948,35400.0
2013-07-15 15:40:00,42.23,42.25,42.22,42.23,99900.0,21.0998,21.1098,21.0948,21.0998,99900.0
2013-07-15 15:45:00,42.22,42.22,42.19,42.2,45600.0,21.0948,21.0948,21.0798,21.0848,45600.0
2013-07-15 15:50:00,42.19,42.2,42.17,42.17,95800.0,21.0798,21.0848,21.0698,21.0698,95800.0
2013-07-15 15:55:00,42.18,42.19,42.12,42.13,229000.0,21.0748,21.0798,21.0448,21.0498,229000.0
2013-07-16 09:30:00,42.36,42.39,42.33,42.35,152200.0,21.1648,21.1798,21.1498,21.1598,152200.0
2013-07-16 09:35:00,42.35,42.35,42.27,42.28,69400.0,21.1598,21.1598,21.1198,21.1248,69400.0
2013-07-16 09:40:00,42.27,42.28,42.22,42.25,47000.0,21.1198,21.1248,21.0948,21.1098,47000.0
2013-07-16 09:45:00,42.24,42.31,42.24,42.27,61900.0,21.1048,21.1398,21.1048,21.1198,61900.0
2013-07-16 09:50:00,42.27,42.29,42.22,42.22,55600.0,21.1198,21.1298,21.0948,21.0948,55600.0
2013-07-16 09:55:00,42.22,42.32,42.21,42.32,71500.0,21.0948,21.1448,21.0898,21.1448,71500.0
2013-07-16 10:00:00,42.32,42.36,42.27,42.27,76500.0,21.1448,21.1648,21.1198,21.1198,76500.0
2013-07-16 10:05:00,42.27,42.33,42.27,42.32,55100.0,21.1198,21.1498,21.1198,21.1448,55100.0
2013-07-16 10:10:00,42.33,42.33,42.29,42.3,70400.0,21.1498,21.1498,21.1298,21.1348,70400.0
2013-07-16 10:15:00,42.3,42.37,42.29,42.37,80500.0,21.1348,21.1698,21.1298,21.1698,80500.0
2013-07-16 10:20:00,42.37,42.37,42.29,42.31,109500.0,21.1698,21.1698,21.1298,21.1398,109500.0
2013-07-16 10:25:00,42.31,42.32,42.29,42.3,63400.0,21.1398,21.1448,21.1298,21.1348,63400.0
2013-07-16 10:30:00,42.31,42.31,42.29,42.3,48900.0,21.1398,21.1398,21.1298,21.1348,48900.0
2013-07-16 10:35:00,42.3,42.36,42.3,42.33,129700.0,21.1348,21.1648,21.1348,21.1498,129700.0
2013-07-16 10:40:00,42.32,42.33,42.31,42.32,24100.0,21.1448,21.1498,21.1398,21.1448,24100.0
2013-07-16 10:45:00,42.32,42.35,42.31,42.34,36200.0,21.1448,21.1598,21.1398,21.1548,36200.0
2013-07-16 10:50:00,42.35,42.35,42.27,42.28,65800.0,21.1598,21.1598,21.1198,21.1248,65800.0
2013-07-16 10:55:00,42.28,42.31,42.28,42.3,110500.0,21.1248,21.1398,21.1248,21.1348,110500.0
2013-07-16 11:00:00,42.3,42.3,42.27,42.28,108400.0,21.1348,21.1348,21.1198,21.1248,108400.0
2013-07-16 11:05:00,42.27,42.28,42.2,42.21,67500.0,21.1198,21.1248,21.0848,21.0898,67500.0
2013-07-16 11:10:00,42.21,42.24,42.2,42.24,42300.0,21.0898,21.1048,21.0848,21.1048,42300.0
2013-07-16 11:15:00,42.24,42.25,42.21,42.22,165900.0,21.1048,21.1098,21.0898,21.0948,165900.0
2013-07-16 11:20:00,42.23,42.27,42.22,42.25,61300.0,21.0998,21.1198,21.0948,21.1098,61300.0
2013-07-16 11:25:00,42.25,42.28,42.24,42.25,50500.0,21.1098,21.1248,21.1048,21.1098,50500.0
2013-07-16 11:30:00,42.26,42.29,42.24,42.28,70700.0,21.1148,21.1298,21.1048,21.1248,70700.0
2013-07-16 11:35:00,42.29,42.29,42.25,42.27,47800.0,21.1298,21.1298,21.1098,21.1198,47800.0
2013-07-16 11:40:00,42.28,42.29,42.22,42.23,63300.0,21.1248,21.1298,21.0948,21.0998,63300.0
2013-07-16 11:45:00,42.22,42.25,42.2,42.25,86400.0,21.0948,21.1098,21.0848,21.1098,86400.0
2013-07-16 11:50:00,42.25,42.27,42.23,42.26,37700.0,21.1098,21.1198,21.0998,21.1148,37700.0
2013-07-16 11:55:00,42.27,42.27,42.23,42.23,48000.0,21.1198,21.1198,21.0998,21.0998,48000.0
2013-07-16 12:00:00,42.23,42.24,42.21,42.22,85800.0,21.0998,21.1048,21.0898,21.0948,85800.0
2013-07-16 12:05:00,42.21,42.23,42.21,42.21,46000.0,21.0898,21.0998,21.0898,21.0898,46000.0
2013-07-16 12:10:00,42.21,42.22,42.21,42.21,16500.0,21.0898,21.0948,21.0898,21.0898,16500.0
2013-07-16 12:15:00,42.22,42.22,42.19,42.2,75500.0,21.0948,21.0948,21.0798,21.0848,75500.0
2013-07-16 12:20:00,42.19,42.2,42.16,42.17,101400.0,21.0798,21.0848,21.0648,21.0698,101400.0
2013-07-16 12:25:00,42.16,42.2,42.16,42.2,42100.0,21.0648,21.0848,21.0648,21.0848,42100.0
2013-07-16 12:30:00,42.2,42.24,42.19,42.21,32800.0,21.0848,21.1048,21.0798,21.0898,32800.0
2013-07-16 12:35:00,42.22,42.27,42.21,42.27,89000.0,21.0948,21.1198,21.0898,21.1198,89000.0
2013-07-16 12:40:00,42.27,42.29,42.27,42.29,20900.0,21.1198,21.1298,21.1198,21.1298,20900.0
2013-07-16 12:45:00,42.29,42.29,42.24,42.26,32300.0,21.1298,21.1298,21.1048,21.1148,32300.0
2013-07-16 12:50:00,42.26,42.28,42.26,42.26,31900.0,21.1148,21.1248,21.1148,21.1148,31900.0
2013-07-16 12:55:00,42.26,42.27,42.25,42.26,8500.0,21.1148,21.1198,21.1098,21.1148,8500.0
2013-07-16 13:00:00,42.25,42.26,42.25,42.26,8800.0,21.1098,21.1148,21.1098,21.1148,8800.0
2013-07-16 13:05:00,42.26,42.27,42.25,42.26,20900.0,21.1148,21.1198,21.1098,21.1148,20900.0
2013-07-16 13:10:00,42.26,42.26,42.25,42.26,22100.0,21.1148,21.1148,21.1098,21.1148,22100.0
2013-07-16 13:15:00,42.26,42.26,42.22,42.23,62600.0,21.1148,21.1148,21.0948,21.0998,62600.0
2013-07-16 13:20:00,42.23,42.24,42.21,42.22,37900.0,21.0998,21.1048,21.0898,21.0948,37900.0
2013-07-16 13:25:00,42.22,42.24,42.21,42.23,31800.0,21.0948,21.1048,21.0898,21.0998,31800.0
2013-07-16 13:30:00,42.24,42.24,42.21,42.23,47600.0,21.1048,21.1048,21.0898,21.0998,47600.0
2013-07-16 13:35:00,42.23,42.26,42.23,42.26,34100.0,21.0998,21.1148,21.0998,21.1148,34100.0
2013-07-16 13:40:00,42.26,42.27,42.25,42.26,24600.0,21.1148,21.1198,21.1098,21.1148,24600.0
2013-07-16 13:45:00,42.26,42.28,42.25,42.25,46800.0,21.1148,21.1248,21.1098,21.1098,46800.0
2013-07-16 13:50:00,42.25,42.25,42.23,42.25,39500.0,21.1098,21.1098,21.0998,21.1098,39500.0
2013-07-16 13:55:00,42.25,42.26,42.24,42.26,37200.0,21.1098,21.1148,21.1048,21.1148,37200.0
2013-07-16 14:00:00,42.26,42.28,42.25,42.27,65700.0,21.1148,21.1248,21.1098,21.1198,65700.0
2013-07-16 14:05:00,42.27,42.28,42.26,42.27,23800.0,21.1198,21.1248,21.1148,21.1198,23800.0
2013-07-16 14:10:00,42.27,42.32,42.27,42.3,58300.0,21.1198,21.1448,21.1198,21.1348,58300.0
2013-07-16 14:15:00,42.3,42.36,42.3,42.36,97300.0,21.1348,21.1648,21.1348,21.1648,97300.0
2013-07-16 14:20:00,42.36,42.4,42.35,42.4,82500.0,21.1648,21.1847,21.1598,21.1847,82500.0
2013-07-16 14:25:00,42.4,42.44,42.4,42.4,98900.0,21.1847,21.2047,21.1847,21.1847,98900.0
2013-07-16 14:30:00,42.4,42.41,42.4,42.4,36000.0,21.1847,21.1897,21.1847,21.1847,36000.0
2013-07-16 14:35:00,42.41,42.45,42.4,42.45,77500.0,21.1897,21.2097,21.1847,21.2097,77500.0
2013-07-16 14:40:00,42.45,42.49,42.44,42.49,80600.0,21.2097,21.2297,21.2047,21.2297,80600.0
2013-07-16 14:45:00,42.48,42.52,42.48,42.52,41500.0,21.2247,21.2447,21.2247,21.2447,41500.0
2013-07-16 14:50:00,42.51,42.52,42.48,42.49,45800.0,21.2397,21.2447,21.2247,21.2297,45800.0
2013-07-16 14:55:00,42.49,42.5,42.46,42.46,43000.0,21.2297,21.2347,21.2147,21.2147,43000.0
2013-07-16 15:00:00,42.47,42.48,42.44,42.47,43800.0,21.2197,21.2247,21.2047,21.2197,43800.0
2013-07-16 15:05:00,42.47,42.48,42.47,42.48,21700.0,21.2197,21.2247,21.2197,21.2247,21700.0
2013-07-16 15:10:00,42.46,42.48,42.45,42.46,27600.0,21.2147,21.2247,21.2097,21.2147,27600.0
2013-07-16 15:15:00,42.46,42.47,42.44,42.46,43400.0,21.2147,21.2197,21.2047,21.2147,43400.0
2013-07-16 15:20:00,42.45,42.5,42.45,42.5,30100.0,21.2097,21.2347,21.2097,21.2347,30100.0
2013-07-16 15:25:00,42.49,42.51,42.49,42.5,32800.0,21.2297,21.2397,21.2297,21.2347,32800.0
2013-07-16 15:30:00,42.51,42.51,42.5,42.51,27000.0,21.2397,21.2397,21.2347,21.2397,27000.0
2013-07-16 15:35:00,42.5,42.52,42.49,42.5,83700.0,21.2347,21.2447,21.2297,21.2347,83700.0
2013-07-16 15:40:00,42.5,42.52,42.5,42.52,35200.0,21.2347,21.2447,21.2347,21.2447,35200.0
2013-07-16 15:45:00,42.51,42.52,42.51,42.52,43800.0,21.2397,21.2447,21.2397,21.2447,43800.0
2013-07-16 15:50:00,42.52,42.53,42.51,42.52,88300.0,21.2447,21.2497,21.2397,21.2447,88300.0
2013-07-16 15:55:00,42.52,42.54,42.52,42.53,146900.0,21.2447,21.2547,21.2447,21.2497,146900.0
2013-07-17 09:30:00,42.57,42.61,42.56,42.61,135700.0,21.2697,21.2897,21.2647,21.2897,135700.0
2013-07-17 09:35:00,42.61,42.65,42.57,42.64,92200.0,21.2897,21.3097,21.2697,21.3047,92200.0
2013-07-17 09:40:00,42.64,42.67,42.62,42.66,85300.0,21.3047,21.3196,21.2947,21.3147,85300.0
2013-07-17 09:45:00,42.67,42.67,42.59,42.59,60100.0,21.3196,21.3196,21.2797,21.2797,60100.0
2013-07-17 09:50:00,42.6,42.61,42.56,42.58,50000.0,21.2847,21.2897,21.2647,21.2747,50000.0
2013-07-17 09:55:00,42.58,42.66,42.56,42.63,60300.0,21.2747,21.3147,21.2647,21.2997,60300.0
2013-07-17 10:00:00,42.62,42.63,42.58,42.59,41900.0,21.2947,21.2997,21.2747,21.2797,41900.0
2013-07-17 10:05:00,42.58,42.61,42.56,42.58,44700.0,21.2747,21.2897,21.2647,21.2747,44700.0
2013-07-17 10:10:00,42.57,42.63,42.57,42.62,34600.0,21.2697,21.2997,21.2697,21.2947,34600.0
2013-07-17 10:15:00,42.62,42.67,42.61,42.65,56200.0,21.2947,21.3196,21.2897,21.3097,56200.0
2013-07-17 10:20:00,42.65,42.65,42.61,42.62,52800.0,21.3097,21.3097,21.2897,21.2947,52800.0
2013-07-17 10:25:00,42.61,42.61,42.55,42.56,37200.0,21.2897,21.2897,21.2597,21.2647,37200.0
2013-07-17 10:30:00,42.57,42.62,42.56,42.62,45300.0,21.2697,21.2947,21.2647,21.2947,45300.0
2013-07-17 10:35:00,42.62,42.64,42.53,42.55,104800.0,21.2947,21.3047,21.2497,21.2597,104800.0
2013-07-17 10:40:00,42.55,42.55,42.47,42.5,63300.0,21.2597,21.2597,21.2197,21.2347,63300.0
2013-07-17 10:45:00,42.49,42.49,42.44,42.46,57800.0,21.2297,21.2297,21.2047,21.2147,57800.0
2013-07-17 10:50:00,42.45,42.52,42.44,42.52,23200.0,21.2097,21.2447,21.2047,21.2447,23200.0
2013-07-17 10:55:00,42.51,42.57,42.49,42.56,30000.0,21.2397,21.2697,21.2297,21.2647,30000.0
2013-07-17 11:00:00,42.55,42.59,42.53,42.59,21400.0,21.2597,21.2797,21.2497,21.2797,21400.0
2013-07-17 11:05:00,42.59,42.59,42.55,42.59,24100.0,21.2797,21.2797,21.2597,21.2797,24100.0
2013-07-17 11:10:00,42.59,42.59,42.54,42.57,25900.0,21.2797,21.2797,21.2547,21.2697,25900.0
2013-07-17 11:15:00,42.58,42.61,42.56,42.6,22100.0,21.2747,21.2897,21.2647,21.2847,22100.0
2013-07-17 11:20:00,42.59,42.59,42.54,42.54,107500.0,21.2797,21.2797,21.2547,21.2547,107500.0
2013-07-17 11:25:00,42.54,42.6,42.54,42.58,54300.0,21.2547,21.2847,21.2547,21.2747,54300.0
2013-07-17 11:30:00,42.58,42.6,42.56,42.56,34900.0,21.2747,21.2847,21.2647,21.2647,34900.0
2013-07-17 11:35:00,42.56,42.57,42.51,42.54,50700.0,21.2647,21.2697,21.2397,21.2547,50700.0
2013-07-17 11:40:00,42.54,42.56,42.53,42.55,20100.0,21.2547,21.2647,21.2497,21.2597,20100.0
2013-07-17 11:45:00,42.54,42.57,42.54,42.54,25000.0,21.2547,21.2697,21.2547,21.2547,25000.0
2013-07-17 11:50:00,42.55,42.55,42.49,42.51,29600.0,21.2597,21.2597,21.2297,21.2397,29600.0
2013-07-17 11:55:00,42.51,42.53,42.5,42.52,15700.0,21.2397,21.2497,21.2347,21.2447,15700.0
2013-07-17 12:00:00,42.52,42.54,42.51,42.53,20500.0,21.2447,21.2547,21.2397,21.2497,20500.0
2013-07-17 12:05:00,42.54,42.55,42.52,42.52,9900.0,21.2547,21.2597,21.2447,21.2447,9900.0
2013-07-17 12:10:00,42.53,42.54,42.51,42.53,15900.0,21.2497,21.2547,21.2397,21.2497,15900.0
2013-07-17 12:15:00,42.53,42.57,42.52,42.57,25400.0,21.2497,21.2697,21.2447,21.2697,25400.0
2013-07-17 12:20:00,42.57,42.57,42.53,42.54,17600.0,21.2697,21.2697,21.2497,21.2547,17600.0
2013-07-17 12:25:00,42.55,42.57,42.54,42.57,15500.0,21.2597,21.2697,21.2547,21.2697,15500.0
2013-07-17 12:30:00,42.56,42.58,42.56,42.57,12400.0,21.2647,21.2747,21.2647,21.2697,12400.0
2013-07-17 12:35:00,42.56,42.56,42.55,42.55,9000.0,21.2647,21.2647,21.2597,21.2597,9000.0
2013-07-17 12:40:00,42.55,42.63,42.55,42.63,37500.0,21.2597,21.2997,21.2597,21.2997,37500.0
2013-07-17 12:45:00,42.62,42.64,42.61,42.64,21600.0,21.2947,21.3047,21.2897,21.3047,21600.0
2013-07-17 12:50:00,42.63,42.64,42.61,42.61,13600.0,21.2997,21.3047,21.2897,21.2897,13600.0
2013-07-17 12:55:00,42.61,42.64,42.61,42.64,35700.0,21.2897,21.3047,21.2897,21.3047,35700.0
2013-07-17 13:00:00,42.63,42.64,42.62,42.63,10200.0,21.2997,21.3047,21.2947,21.2997,10200.0
2013-07-17 13:05:00,42.63,42.65,42.62,42.63,26000.0,21.2997,21.3097,21.2947,21.2997,26000.0
2013-07-17 13:10:00,42.63,42.64,42.62,42.64,12800.0,21.2997,21.3047,21.2947,21.3047,12800.0
2013-07-17 13:15:00,42.64,42.69,42.64,42.68,40300.0,21.3047,21.3296,21.3047,21.3246,40300.0
2013-07-17 13:20:00,42.68,42.7,42.68,42.69,42800.0,21.3246,21.3346,21.3246,21.3296,42800.0
2013-07-17 13:25:00,42.69,42.69,42.66,42.67,15800.0,21.3296,21.3296,21.3147,21.3196,15800.0
2013-07-17 13:30:00,42.67,42.68,42.65,42.66,23200.0,21.3196,21.3246,21.3097,21.3147,23200.0
2013-07-17 13:35:00,42.66,42.67,42.64,42.66,20500.0,21.3147,21.3196,21.3047,21.3147,20500.0
2013-07-17 13:40:00,42.65,42.65,42.62,42.63,11300.0,21.3097,21.3097,21.2947,21.2997,11300.0
2013-07-17 13:45:00,42.62,42.65,42.62,42.65,22100.0,21.2947,21.3097,21.2947,21.3097,22100.0
2013-07-17 13:50:00,42.65,42.66,42.64,42.66,9600.0,21.3097,21.3147,21.3047,21.3147,9600.0
2013-07-17 13:55:00,42.66,42.67,42.65,42.65,18500.0,21.3147,21.3196,21.3097,21.3097,18500.0
2013-07-17 14:00:00,42.65,42.67,42.65,42.66,15400.0,21.3097,21.3196,21.3097,21.3147,15400.0
2013-07-17 14:05:00,42.65,42.67,42.65,42.66,28700.0,21.3097,21.3196,21.3097,21.3147,28700.0
2013-07-17 14:10:00,42.66,42.7,42.66,42.69,30400.0,21.3147,21.3346,21.3147,21.3296,30400.0
2013-07-17 14:15:00,42.69,42.69,42.68,42.69,2900.0,21.3296,21.3296,21.3246,21.3296,2900.0
2013-07-17 14:20:00,42.69,42.7,42.69,42.69,9200.0,21.3296,21.3346,21.3296,21.3296,9200.0
2013-07-17 14:25:00,42.7,42.7,42.66,42.66,14700.0,21.3346,21.3346,21.3147,21.3147,14700.0
2013-07-17 14:30:00,42.66,42.66,42.64,42.65,13500.0,21.3147,21.3147,21.3047,21.3097,13500.0
2013-07-17 14:35:00,42.65,42.69,42.64,42.68,19300.0,21.3097,21.3296,21.3047,21.3246,19300.0
2013-07-17 14:40:00,42.69,42.69,42.66,42.66,38300.0,21.3296,21.3296,21.3147,21.3147,38300.0
2013-07-17 14:45:00,42.66,42.67,42.61,42.62,18100.0,21.3147,21.3196,21.2897,21.2947,18100.0
2013-07-17 14:50:00,42.62,42.66,42.61,42.65,22400.0,21.2947,21.3147,21.2897,21.3097,22400.0
2013-07-17 14:55:00,42.66,42.68,42.65,42.67,24700.0,21.3147,21.3246,21.3097,21.3196,24700.0
2013-07-17 15:00:00,42.66,42.67,42.63,42.67,29700.0,21.3147,21.3196,21.2997,21.3196,29700.0
2013-07-17 15:05:00,42.66,42.66,42.65,42.65,11000.0,21.3147,21.3147,21.3097,21.3097,11000.0
2013-07-17 15:10:00,42.66,42.66,42.61,42.62,20400.0,21.3147,21.3147,21.2897,21.2947,20400.0
2013-07-17 15:15:00,42.62,42.62,42.59,42.62,29400.0,21.2947,21.2947,21.2797,21.2947,29400.0
2013-07-17 15:20:00,42.62,42.64,42.61,42.61,32400.0,21.2947,21.3047,21.2897,21.2897,32400.0
2013-07-17 15:25:00,42.61,42.61,42.59,42.6,12800.0,21.2897,21.2897,21.2797,21.2847,12800.0
2013-07-17 15:30:00,42.59,42.6,42.55,42.56,51000.0,21.2797,21.2847,21.2597,21.2647,51000.0
2013-07-17 15:35:00,42.56,42.6,42.54,42.6,58400.0,21.2647,21.2847,21.2547,21.2847,58400.0
2013-07-17 15:40:00,42.6,42.6,42.59,42.6,20800.0,21.2847,21.2847,21.2797,21.2847,20800.0
2013-07-17 15:45:00,42.59,42.6,42.56,42.57,82700.0,21.2797,21.2847,21.2647,21.2697,82700.0
2013-07-17 15:50:00,42.57,42.57,42.55,42.55,60600.0,21.2697,21.2697,21.2597,21.2597,60600.0
2013-07-17 15:55:00,42.55,42.57,42.55,42.56,115500.0,21.2597,21.2697,21.2597,21.2647,115500.0
2013-07-18 09:30:00,42.88,42.89,42.86,42.87,136900.0,21.4246,21.4296,21.4146,21.4196,136900.0
2013-07-18 09:35:00,42.87,42.89,42.81,42.86,160800.0,21.4196,21.4296,21.3896,21.4146,160800.0
2013-07-18 09:40:00,42.86,42.91,42.86,42.89,114200.0,21.4146,21.4396,21.4146,21.4296,114200.0
2013-07-18 09:45:00,42.9,42.95,42.9,42.93,132900.0,21.4346,21.4595,21.4346,21.4496,132900.0
2013-07-18 09:50:00,42.94,42.95,42.92,42.93,110000.0,21.4546,21.4595,21.4446,21.4496,110000.0
2013-07-18 09:55:00,42.92,42.94,42.88,42.9,123200.0,21.4446,21.4546,21.4246,21.4346,123200.0
2013-07-18 10:00:00,42.9,42.91,42.84,42.87,94900.0,21.4346,21.4396,21.4046,21.4196,94900.0
2013-07-18 10:05:00,42.87,42.91,42.86,42.89,72500.0,21.4196,21.4396,21.4146,21.4296,72500.0
2013-07-18 10:10:00,42.9,42.91,42.86,42.91,72700.0,21.4346,21.4396,21.4146,21.4396,72700.0
2013-07-18 10:15:00,42.92,43.0,42.92,42.98,137000.0,21.4446,21.4845,21.4446,21.4745,137000.0
2013-07-18 10:20:00,42.99,43.0,42.96,42.98,107800.0,21.4795,21.4845,21.4645,21.4745,107800.0
2013-07-18 10:25:00,42.99,43.0,42.97,42.98,55900.0,21.4795,21.4845,21.4695,21.4745,55900.0
2013-07-18 10:30:00,42.98,43.0,42.98,43.0,87700.0,21.4745,21.4845,21.4745,21.4845,87700.0
2013-07-18 10:35:00,43.0,43.0,42.96,42.98,63700.0,21.4845,21.4845,21.4645,21.4745,63700.0
2013-07-18 10:40:00,42.98,42.98,42.94,42.94,43100.0,21.4745,21.4745,21.4546,21.4546,43100.0
2013-07-18 10:45:00,42.95,42.97,42.94,42.95,36500.0,21.4595,21.4695,21.4546,21.4595,36500.0
2013-07-18 10:50:00,42.94,42.99,42.94,42.98,27700.0,21.4546,21.4795,21.4546,21.4745,27700.0
2013-07-18 10:55:00,42.97,42.99,42.96,42.98,54700.0,21.4695,21.4795,21.4645,21.4745,54700.0
2013-07-18 11:00:00,42.97,43.0,42.97,43.0,57900.0,21.4695,21.4845,21.4695,21.4845,57900.0
2013-07-18 11:05:00,43.0,43.01,42.97,42.99,42200.0,21.4845,21.4895,21.4695,21.4795,42200.0
2013-07-18 11:10:00,43.0,43.01,42.98,42.99,35900.0,21.4845,21.4895,21.4745,21.4795,35900.0
2013-07-18 11:15:00,43.0,43.0,42.95,42.95,49100.0,21.4845,21.4845,21.4595,21.4595,49100.0
2013-07-18 11:20:00,42.95,42.96,42.9,42.91,32100.0,21.4595,21.4645,21.4346,21.4396,32100.0
2013-07-18 11:25:00,42.91,42.92,42.86,42.87,51900.0,21.4396,21.4446,21.4146,21.4196,51900.0
2013-07-18 11:30:00,42.87,42.9,42.85,42.87,161500.0,21.4196,21.4346,21.4096,21.4196,161500.0
2013-07-18 11:35:00,42.88,42.91,42.86,42.86,68900.0,21.4246,21.4396,21.4146,21.4146,68900.0
2013-07-18 11:40:00,42.87,42.89,42.8,42.82,138500.0,21.4196,21.4296,21.3846,21.3946,138500.0
2013-07-18 11:45:00,42.82,42.83,42.77,42.78,98000.0,21.3946,21.3996,21.3696,21.3746,98000.0
2013-07-18 11:50:00,42.78,42.78,42.71,42.73,152500.0,21.3746,21.3746,21.3396,21.3496,152500.0
2013-07-18 11:55:00,42.72,42.74,42.7,42.71,116000.0,21.3446,21.3546,21.3346,21.3396,116000.0
2013-07-18 12:00:00,42.71,42.73,42.68,42.71,61900.0,21.3396,21.3496,21.3246,21.3396,61900.0
2013-07-18 12:05:00,42.71,42.77,42.69,42.69,84200.0,21.3396,21.3696,21.3296,21.3296,84200.0
2013-07-18 12:10:00,42.69,42.7,42.67,42.69,52000.0,21.3296,21.3346,21.3196,21.3296,52000.0
2013-07-18 12:15:00,42.7,42.7,42.67,42.67,105600.0,21.3346,21.3346,21.3196,21.3196,105600.0
2013-07-18 12:20:00,42.69,42.69,42.65,42.65,129600.0,21.3296,21.3296,21.3097,21.3097,129600.0
2013-07-18 12:25:00,42.65,42.7,42.65,42.7,92000.0,21.3097,21.3346,21.3097,21.3346,92000.0
2013-07-18 12:30:00,42.69,42.71,42.69,42.7,56400.0,21.3296,21.3396,21.3296,21.3346,56400.0
2013-07-18 12:35:00,42.7,42.71,42.67,42.68,71000.0,21.3346,21.3396,21.3196,21.3246,71000.0
2013-07-18 12:40:00,42.68,42.7,42.68,42.69,32000.0,21.3246,21.3346,21.3246,21.3296,32000.0
2013-07-18 12:45:00,42.69,42.7,42.65,42.66,87300.0,21.3296,21.3346,21.3097,21.3147,87300.0
2013-07-18 12:50:00,42.66,42.67,42.63,42.64,76200.0,21.3147,21.3196,21.2997,21.3047,76200.0
2013-07-18 12:55:00,42.64,42.66,42.64,42.65,54300.0,21.3047,21.3147,21.3047,21.3097,54300.0
2013-07-18 13:00:00,42.65,42.67,42.64,42.66,112100.0,21.3097,21.3196,21.3047,21.3147,112100.0
2013-07-18 13:05:00,42.66,42.72,42.66,42.72,73800.0,21.3147,21.3446,21.3147,21.3446,73800.0
2013-07-18 13:10:00,42.73,42.76,42.72,42.73,39500.0,21.3496,21.3646,21.3446,21.3496,39500.0
2013-07-18 13:15:00,42.73,42.76,42.72,42.74,25500.0,21.3496,21.3646,21.3446,21.3546,25500.0
2013-07-18 13:20:00,42.74,42.75,42.71,42.72,18100.0,21.3546,21.3596,21.3396,21.3446,18100.0
2013-07-18 13:25:00,42.73,42.76,42.68,42.69,132900.0,21.3496,21.3646,21.3246,21.3296,132900.0
2013-07-18 13:30:00,42.69,42.71,42.69,42.7,24000.0,21.3296,21.3396,21.3296,21.3346,24000.0
2013-07-18 13:35:00,42.7,42.71,42.69,42.7,95600.0,21.3346,21.3396,21.3296,21.3346,95600.0
2013-07-18 13:40:00,42.7,42.71,42.69,42.7,51200.0,21.3346,21.3396,21.3296,21.3346,51200.0
2013-07-18 13:45:00,42.7,42.71,42.69,42.69,8400.0,21.3346,21.3396,21.3296,21.3296,8400.0
2013-07-18 13:50:00,42.69,42.7,42.67,42.67,72500.0,21.3296,21.3346,21.3196,21.3196,72500.0
2013-07-18 13:55:00,42.68,42.69,42.66,42.67,87500.0,21.3246,21.3296,21.3147,21.3196,87500.0
2013-07-18 14:00:00,42.67,42.68,42.66,42.67,33100.0,21.3196,21.3246,21.3147,21.3196,33100.0
2013-07-18 14:05:00,42.68,42.69,42.66,42.67,47400.0,21.3246,21.3296,21.3147,21.3196,47400.0
2013-07-18 14:10:00,42.67,42.67,42.65,42.66,74700.0,21.3196,21.3196,21.3097,21.3147,74700.0
2013-07-18 14:15:00,42.66,42.67,42.65,42.66,63500.0,21.3147,21.3196,21.3097,21.3147,63500.0
2013-07-18 14:20:00,42.66,42.68,42.66,42.66,47400.0,21.3147,21.3246,21.3147,21.3147,47400.0
2013-07-18 14:25:00,42.67,42.69,42.66,42.66,39400.0,21.3196,21.3296,21.3147,21.3147,39400.0
2013-07-18 14:30:00,42.67,42.7,42.66,42.69,87900.0,21.3196,21.3346,21.3147,21.3296,87900.0
2013-07-18 14:35:00,42.68,42.71,42.66,42.71,40000.0,21.3246,21.3396,21.3147,21.3396,40000.0
2013-07-18 14:40:00,42.71,42.77,42.7,42.76,63000.0,21.3396,21.3696,21.3346,21.3646,63000.0
2013-07-18 14:45:00,42.75,42.77,42.74,42.75,25300.0,21.3596,21.3696,21.3546,21.3596,25300.0
2013-07-18 14:50:00,42.75,42.75,42.7,42.7,29400.0,21.3596,21.3596,21.3346,21.3346,29400.0
2013-07-18 14:55:00,42.7,42.71,42.69,42.7,57600.0,21.3346,21.3396,21.3296,21.3346,57600.0
2013-07-18 15:00:00,42.7,42.7,42.67,42.67,47400.0,21.3346,21.3346,21.3196,21.3196,47400.0
2013-07-18 15:05:00,42.67,42.69,42.67,42.69,43600.0,21.3196,21.3296,21.3196,21.3296,43600.0
2013-07-18 15:10:00,42.69,42.69,42.66,42.66,61500.0,21.3296,21.3296,21.3147,21.3147,61500.0
2013-07-18 15:15:00,42.65,42.68,42.64,42.67,77600.0,21.3097,21.3246,21.3047,21.3196,77600.0
2013-07-18 15:20:00,42.68,42.7,42.67,42.69,66100.0,21.3246,21.3346,21.3196,21.3296,66100.0
2013-07-18 15:25:00,42.69,42.76,42.69,42.74,87000.0,21.3296,21.3646,21.3296,21.3546,87000.0
2013-07-18 15:30:00,42.74,42.75,42.7,42.71,70500.0,21.3546,21.3596,21.3346,21.3396,70500.0
2013-07-18 15:35:00,42.7,42.71,42.67,42.68,66900.0,21.3346,21.3396,21.3196,21.3246,66900.0
2013-07-18 15:40:00,42.67,42.69,42.66,42.67,81400.0,21.3196,21.3296,21.3147,21.3196,81400.0
2013-07-18 15:45:00,42.67,42.73,42.67,42.72,82600.0,21.3196,21.3496,21.3196,21.3446,82600.0
2013-07-18 15:50:00,42.72,42.73,42.69,42.7,93800.0,21.3446,21.3496,21.3296,21.3346,93800.0
2013-07-18 15:55:00,42.7,42.72,42.7,42.72,118300.0,21.3346,21.3446,21.3346,21.3446,118300.0
2013-07-19 09:30:00,42.9,42.92,42.85,42.88,193100.0,21.4346,21.4446,21.4096,21.4246,193100.0
2013-07-19 09:35:00,42.87,42.91,42.82,42.82,89300.0,21.4196,21.4396,21.3946,21.3946,89300.0
2013-07-19 09:40:00,42.82,42.88,42.8,42.88,60000.0,21.3946,21.4246,21.3846,21.4246,60000.0
2013-07-19 09:45:00,42.87,42.91,42.83,42.83,106200.0,21.4196,21.4396,21.3996,21.3996,106200.0
2013-07-19 09:50:00,42.83,42.92,42.81,42.91,87600.0,21.3996,21.4446,21.3896,21.4396,87600.0
2013-07-19 09:55:00,42.92,42.95,42.91,42.95,150900.0,21.4446,21.4595,21.4396,21.4595,150900.0
2013-07-19 10:00:00,42.95,43.01,42.94,42.99,126700.0,21.4595,21.4895,21.4546,21.4795,126700.0
2013-07-19 10:05:00,42.98,43.0,42.96,42.98,88800.0,21.4745,21.4845,21.4645,21.4745,88800.0
2013-07-19 10:10:00,42.98,42.99,42.96,42.98,58200.0,21.4745,21.4795,21.4645,21.4745,58200.0
2013-07-19 10:15:00,42.98,43.0,42.97,42.99,32600.0,21.4745,21.4845,21.4695,21.4795,32600.0
2013-07-19 10:20:00,42.98,43.01,42.97,43.01,57700.0,21.4745,21.4895,21.4695,21.4895,57700.0
2013-07-19 10:25:00,43.01,43.05,43.0,43.04,94400.0,21.4895,21.5095,21.4845,21.5045,94400.0
2013-07-19 10:30:00,43.03,43.08,43.03,43.07,50900.0,21.4995,21.5245,21.4995,21.5195,50900.0
2013-07-19 10:35:00,43.07,43.09,43.04,43.09,50800.0,21.5195,21.5295,21.5045,21.5295,50800.0
2013-07-19 10:40:00,43.08,43.09,43.05,43.06,47000.0,21.5245,21.5295,21.5095,21.5145,47000.0
2013-07-19 10:45:00,43.07,43.08,43.0,43.03,97700.0,21.5195,21.5245,21.4845,21.4995,97700.0
2013-07-19 10:50:00,43.04,43.04,42.8,42.86,332300.0,21.5045,21.5045,21.3846,21.4146,332300.0
2013-07-19 10:55:00,42.86,42.96,42.86,42.95,75400.0,21.4146,21.4645,21.4146,21.4595,75400.0
2013-07-19 11:00:00,42.94,42.97,42.93,42.94,57100.0,21.4546,21.4695,21.4496,21.4546,57100.0
2013-07-19 11:05:00,42.93,42.96,42.9,42.96,34500.0,21.4496,21.4645,21.4346,21.4645,34500.0
2013-07-19 11:10:00,42.96,42.98,42.95,42.96,32700.0,21.4645,21.4745,21.4595,21.4645,32700.0
2013-07-19 11:15:00,42.97,42.98,42.92,42.92,26400.0,21.4695,21.4745,21.4446,21.4446,26400.0
2013-07-19 11:20:00,42.92,42.99,42.91,42.99,29500.0,21.4446,21.4795,21.4396,21.4795,29500.0
2013-07-19 11:25:00,42.98,43.07,42.97,43.05,65200.0,21.4745,21.5195,21.4695,21.5095,65200.0
2013-07-19 11:30:00,43.06,43.06,43.01,43.02,34100.0,21.5145,21.5145,21.4895,21.4945,34100.0
2013-07-19 11:35:00,43.01,43.03,43.0,43.01,37700.0,21.4895,21.4995,21.4845,21.4895,37700.0
2013-07-19 11:40:00,43.01,43.02,42.98,43.0,28900.0,21.4895,21.4945,21.4745,21.4845,28900.0
2013-07-19 11:45:00,43.0,43.01,42.99,43.0,22500.0,21.4845,21.4895,21.4795,21.4845,22500.0
2013-07-19 11:50:00,42.99,43.0,42.96,42.99,44700.0,21.4795,21.4845,21.4645,21.4795,44700.0
2013-07-19 11:55:00,42.99,43.0,42.98,42.99,29000.0,21.4795,21.4845,21.4745,21.4795,29000.0
2013-07-19 12:00:00,42.99,42.99,42.98,42.98,5800.0,21.4795,21.4795,21.4745,21.4745,5800.0
2013-07-19 12:05:00,42.99,42.99,42.98,42.98,67000.0,21.4795,21.4795,21.4745,21.4745,67000.0
2013-07-19 12:10:00,42.98,42.99,42.98,42.98,12700.0,21.4745,21.4795,21.4745,21.4745,12700.0
2013-07-19 12:15:00,42.99,43.0,42.98,42.99,27700.0,21.4795,21.4845,21.4745,21.4795,27700.0
2013-07-19 12:20:00,42.99,43.01,42.99,43.0,44900.0,21.4795,21.4895,21.4795,21.4845,44900.0
2013-07-19 12:25:00,43.0,43.01,42.98,42.99,38200.0,21.4845,21.4895,21.4745,21.4795,38200.0
2013-07-19 12:30:00,42.99,43.01,42.99,43.01,26800.0,21.4795,21.4895,21.4795,21.4895,26800.0
2013-07-19 12:35:00,43.01,43.01,43.0,43.01,8200.0,21.4895,21.4895,21.4845,21.4895,8200.0
2013-07-19 12:40:00,43.01,43.01,43.0,43.01,5700.0,21.4895,21.4895,21.4845,21.4895,5700.0
2013-07-19 12:45:00,43.01,43.05,43.0,43.05,49500.0,21.4895,21.5095,21.4845,21.5095,49500.0
2013-07-19 12:50:00,43.05,43.05,43.03,43.04,16400.0,21.5095,21.5095,21.4995,21.5045,16400.0
2013-07-19 12:55:00,43.05,43.05,43.02,43.03,31700.0,21.5095,21.5095,21.4945,21.4995,31700.0
2013-07-19 13:00:00,43.03,43.04,43.02,43.04,38000.0,21.4995,21.5045,21.4945,21.5045,38000.0
2013-07-19 13:05:00,43.03,43.04,43.02,43.03,22100.0,21.4995,21.5045,21.4945,21.4995,22100.0
2013-07-19 13:10:00,43.04,43.04,43.02,43.03,31300.0,21.5045,21.5045,21.4945,21.4995,31300.0
2013-07-19 13:15:00,43.02,43.03,43.02,43.03,7900.0,21.4945,21.4995,21.4945,21.4995,7900.0
2013-07-19 13:20:00,43.03,43.04,43.02,43.04,21800.0,21.4995,21.5045,21.4945,21.5045,21800.0
2013-07-19 13:25:00,43.03,43.03,43.0,43.01,19000.0,21.4995,21.4995,21.4845,21.4895,19000.0
2013-07-19 13:30:00,43.01,43.02,43.0,43.01,26700.0,21.4895,21.4945,21.4845,21.4895,26700.0
2013-07-19 13:35:00,43.01,43.02,43.01,43.02,26700.0,21.4895,21.4945,21.4895,21.4945,26700.0
2013-07-19 13:40:00,43.01,43.02,43.01,43.01,9700.0,21.4895,21.4945,21.4895,21.4895,9700.0
2013-07-19 13:45:00,43.01,43.03,43.01,43.03,28000.0,21.4895,21.4995,21.4895,21.4995,28000.0
2013-07-19 13:50:00,43.03,43.03,43.0,43.0,46100.0,21.4995,21.4995,21.4845,21.4845,46100.0
2013-07-19 13:55:00,43.0,43.0,42.99,42.99,28300.0,21.4845,21.4845,21.4795,21.4795,28300.0
2013-07-19 14:00:00,42.99,43.0,42.98,42.99,31400.0,21.4795,21.4845,21.4745,21.4795,31400.0
2013-07-19 14:05:00,42.98,42.99,42.95,42.95,88000.0,21.4745,21.4795,21.4595,21.4595,88000.0
2013-07-19 14:10:00,42.96,42.97,42.95,42.96,79500.0,21.4645,21.4695,21.4595,21.4645,79500.0
2013-07-19 14:15:00,42.96,42.98,42.95,42.98,62700.0,21.4645,21.4745,21.4595,21.4745,62700.0
2013-07-19 14:20:00,42.98,42.98,42.94,42.95,62100.0,21.4745,21.4745,21.4546,21.4595,62100.0
2013-07-19 14:25:00,42.94,42.96,42.94,42.95,33400.0,21.4546,21.4645,21.4546,21.4595,33400.0
2013-07-19 14:30:00,42.95,42.96,42.94,42.96,34700.0,21.4595,21.4645,21.4546,21.4645,34700.0
2013-07-19 14:35:00,42.96,42.96,42.94,42.94,61300.0,21.4645,21.4645,21.4546,21.4546,61300.0
2013-07-19 14:40:00,42.95,42.96,42.94,42.96,47600.0,21.4595,21.4645,21.4546,21.4645,47600.0
2013-07-19 14:45:00,42.96,42.96,42.95,42.96,25900.0,21.4645,21.4645,21.4595,21.4645,25900.0
2013-07-19 14:50:00,42.96,42.96,42.93,42.94,40700.0,21.4645,21.4645,21.4496,21.4546,40700.0
2013-07-19 14:55:00,42.93,42.96,42.93,42.96,55900.0,21.4496,21.4645,21.4496,21.4645,55900.0
2013-07-19 15:00:00,42.96,42.99,42.96,42.96,36000.0,21.4645,21.4795,21.4645,21.4645,36000.0
2013-07-19 15:05:00,42.97,42.98,42.95,42.96,47200.0,21.4695,21.4745,21.4595,21.4645,47200.0
2013-07-19 15:10:00,42.97,42.97,42.95,42.96,53800.0,21.4695,21.4695,21.4595,21.4645,53800.0
2013-07-19 15:15:00,42.95,42.96,42.95,42.96,35800.0,21.4595,21.4645,21.4595,21.4645,35800.0
2013-07-19 15:20:00,42.96,42.97,42.95,42.96,69900.0,21.4645,21.4695,21.4595,21.4645,69900.0
2013-07-19 15:25:00,42.96,42.99,42.96,42.99,62200.0,21.4645,21.4795,21.4645,21.4795,62200.0
2013-07-19 15:30:00,42.99,43.0,42.98,43.0,65900.0,21.4795,21.4845,21.4745,21.4845,65900.0
2013-07-19 15:35:00,42.99,43.0,42.97,42.99,79100.0,21.4795,21.4845,21.4695,21.4795,79100.0
2013-07-19 15:40:00,42.99,43.01,42.98,43.0,132300.0,21.4795,21.4895,21.4745,21.4845,132300.0
2013-07-19 15:45:00,43.0,43.02,42.98,42.98,133000.0,21.4845,21.4945,21.4745,21.4745,133000.0
2013-07-19 15:50:00,42.99,43.0,42.98,42.99,134300.0,21.4795,21.4845,21.4745,21.4795,134300.0
2013-07-19 15:55:00,42.99,43.02,42.99,43.0,369500.0,21.4795,21.4945,21.4795,21.4845,369500.0
2013-07-22 09:30:00,43.08,43.14,43.05,43.08,116200.0,21.5245,21.5545,21.5095,21.5245,116200.0
2013-07-22 09:35:00,43.08,43.12,43.06,43.09,93100.0,21.5245,21.5445,21.5145,21.5295,93100.0
2013-07-22 09:40:00,43.09,43.15,43.09,43.1,91100.0,21.5295,21.5595,21.5295,21.5345,91100.0
2013-07-22 09:45:00,43.1,43.14,43.09,43.13,85200.0,21.5345,21.5545,21.5295,21.5495,85200.0
2013-07-22 09:50:00,43.13,43.19,43.13,43.18,90200.0,21.5495,21.5795,21.5495,21.5745,90200.0
2013-07-22 09:55:00,43.19,43.2,43.15,43.2,56600.0,21.5795,21.5845,21.5595,21.5845,56600.0
2013-07-22 10:00:00,43.18,43.2,43.12,43.15,97500.0,21.5745,21.5845,21.5445,21.5595,97500.0
2013-07-22 10:05:00,43.15,43.18,43.14,43.16,79800.0,21.5595,21.5745,21.5545,21.5645,79800.0
2013-07-22 10:10:00,43.16,43.2,43.16,43.18,58500.0,21.5645,21.5845,21.5645,21.5745,58500.0
2013-07-22 10:15:00,43.19,43.2,43.16,43.16,64500.0,21.5795,21.5845,21.5645,21.5645,64500.0
2013-07-22 10:20:00,43.16,43.21,43.16,43.2,142800.0,21.5645,21.5895,21.5645,21.5845,142800.0
2013-07-22 10:25:00,43.2,43.24,43.19,43.24,78400.0,21.5845,21.6044,21.5795,21.6044,78400.0
2013-07-22 10:30:00,43.25,43.27,43.22,43.23,87300.0,21.6094,21.6194,21.5945,21.5994,87300.0
2013-07-22 10:35:00,43.24,43.31,43.24,43.3,105000.0,21.6044,21.6394,21.6044,21.6344,105000.0
2013-07-22 10:40:00,43.3,43.32,43.27,43.28,69800.0,21.6344,21.6444,21.6194,21.6244,69800.0
2013-07-22 10:45:00,43.28,43.3,43.27,43.28,49500.0,21.6244,21.6344,21.6194,21.6244,49500.0
2013-07-22 10:50:00,43.28,43.3,43.25,43.25,57600.0,21.6244,21.6344,21.6094,21.6094,57600.0
2013-07-22 10:55:00,43.25,43.26,43.21,43.22,81700.0,21.6094,21.6144,21.5895,21.5945,81700.0
2013-07-22 11:00:00,43.22,43.24,43.19,43.2,50700.0,21.5945,21.6044,21.5795,21.5845,50700.0
2013-07-22 11:05:00,43.2,43.24,43.2,43.23,96100.0,21.5845,21.6044,21.5845,21.5994,96100.0
2013-07-22 11:10:00,43.22,43.24,43.2,43.2,40700.0,21.5945,21.6044,21.5845,21.5845,40700.0
2013-07-22 11:15:00,43.19,43.2,43.15,43.15,29100.0,21.5795,21.5845,21.5595,21.5595,29100.0
2013-07-22 11:20:00,43.16,43.19,43.15,43.16,107900.0,21.5645,21.5795,21.5595,21.5645,107900.0
2013-07-22 11:25:00,43.16,43.2,43.14,43.17,160200.0,21.5645,21.5845,21.5545,21.5695,160200.0
2013-07-22 11:30:00,43.17,43.2,43.16,43.2,56100.0,21.5695,21.5845,21.5645,21.5845,56100.0
2013-07-22 11:35:00,43.2,43.2,43.19,43.19,26500.0,21.5845,21.5845,21.5795,21.5795,26500.0
2013-07-22 11:40:00,43.2,43.23,43.19,43.23,27700.0,21.5845,21.5994,21.5795,21.5994,27700.0
2013-07-22 11:45:00,43.23,43.3,43.21,43.29,65500.0,21.5994,21.6344,21.5895,21.6294,65500.0
2013-07-22 11:50:00,43.29,43.3,43.27,43.27,25400.0,21.6294,21.6344,21.6194,21.6194,25400.0
2013-07-22 11:55:00,43.27,43.28,43.26,43.27,27000.0,21.6194,21.6244,21.6144,21.6194,27000.0
2013-07-22 12:00:00,43.28,43.31,43.27,43.31,37500.0,21.6244,21.6394,21.6194,21.6394,37500.0
2013-07-22 12:05:00,43.31,43.34,43.31,43.33,35400.0,21.6394,21.6544,21.6394,21.6494,35400.0
2013-07-22 12:10:00,43.33,43.34,43.32,43.32,22100.0,21.6494,21.6544,21.6444,21.6444,22100.0
2013-07-22 12:15:00,43.33,43.33,43.31,43.31,31400.0,21.6494,21.6494,21.6394,21.6394,31400.0
2013-07-22 12:20:00,43.31,43.36,43.31,43.34,75500.0,21.6394,21.6644,21.6394,21.6544,75500.0
2013-07-22 12:25:00,43.34,43.36,43.34,43.35,38000.0,21.6544,21.6644,21.6544,21.6594,38000.0
2013-07-22 12:30:00,43.36,43.36,43.35,43.35,34600.0,21.6644,21.6644,21.6594,21.6594,34600.0
2013-07-22 12:35:00,43.36,43.37,43.35,43.37,36200.0,21.6644,21.6694,21.6594,21.6694,36200.0
2013-07-22 12:40:00,43.36,43.38,43.34,43.35,85200.0,21.6644,21.6744,21.6544,21.6594,85200.0
2013-07-22 12:45:00,43.34,43.35,43.33,43.34,41900.0,21.6544,21.6594,21.6494,21.6544,41900.0
2013-07-22 12:50:00,43.35,43.38,43.34,43.34,74300.0,21.6594,21.6744,21.6544,21.6544,74300.0
2013-07-22 12:55:00,43.35,43.35,43.33,43.34,32400.0,21.6594,21.6594,21.6494,21.6544,32400.0
2013-07-22 13:00:00,43.34,43.34,43.32,43.32,13800.0,21.6544,21.6544,21.6444,21.6444,13800.0
2013-07-22 13:05:00,43.32,43.35,43.32,43.35,26800.0,21.6444,21.6594,21.6444,21.6594,26800.0
2013-07-22 13:10:00,43.35,43.36,43.33,43.34,48000.0,21.6594,21.6644,21.6494,21.6544,48000.0
2013-07-22 13:15:00,43.34,43.34,43.31,43.32,23800.0,21.6544,21.6544,21.6394,21.6444,23800.0
2013-07-22 13:20:00,43.31,43.35,43.31,43.34,44900.0,21.6394,21.6594,21.6394,21.6544,44900.0
2013-07-22 13:25:00,43.33,43.34,43.31,43.33,22700.0,21.6494,21.6544,21.6394,21.6494,22700.0
2013-07-22 13:30:00,43.32,43.33,43.31,43.31,37500.0,21.6444,21.6494,21.6394,21.6394,37500.0
2013-07-22 13:35:00,43.3,43.31,43.25,43.27,61600.0,21.6344,21.6394,21.6094,21.6194,61600.0
2013-07-22 13:40:00,43.27,43.3,43.26,43.3,56100.0,21.6194,21.6344,21.6144,21.6344,56100.0
2013-07-22 13:45:00,43.3,43.31,43.28,43.28,37900.0,21.6344,21.6394,21.6244,21.6244,37900.0
2013-07-22 13:50:00,43.29,43.3,43.27,43.28,67500.0,21.6294,21.6344,21.6194,21.6244,67500.0
2013-07-22 13:55:00,43.28,43.28,43.22,43.24,65000.0,21.6244,21.6244,21.5945,21.6044,65000.0
2013-07-22 14:00:00,43.24,43.25,43.21,43.22,50100.0,21.6044,21.6094,21.5895,21.5945,50100.0
2013-07-22 14:05:00,43.22,43.23,43.2,43.23,33300.0,21.5945,21.5994,21.5845,21.5994,33300.0
2013-07-22 14:10:00,43.24,43.31,43.23,43.29,37800.0,21.6044,21.6394,21.5994,21.6294,37800.0
2013-07-22 14:15:00,43.3,43.31,43.29,43.3,20000.0,21.6344,21.6394,21.6294,21.6344,20000.0
2013-07-22 14:20:00,43.31,43.32,43.27,43.27,53200.0,21.6394,21.6444,21.6194,21.6194,53200.0
2013-07-22 14:25:00,43.28,43.28,43.24,43.25,31700.0,21.6244,21.6244,21.6044,21.6094,31700.0
2013-07-22 14:30:00,43.25,43.27,43.23,43.23,50400.0,21.6094,21.6194,21.5994,21.5994,50400.0
2013-07-22 14:35:00,43.23,43.25,43.22,43.25,41800.0,21.5994,21.6094,21.5945,21.6094,41800.0
2013-07-22 14:40:00,43.25,43.27,43.24,43.27,39500.0,21.6094,21.6194,21.6044,21.6194,39500.0
2013-07-22 14:45:00,43.27,43.29,43.26,43.29,26300.0,21.6194,21.6294,21.6144,21.6294,26300.0
2013-07-22 14:50:00,43.29,43.3,43.28,43.3,25700.0,21.6294,21.6344,21.6244,21.6344,25700.0
2013-07-22 14:55:00,43.3,43.31,43.3,43.3,29100.0,21.6344,21.6394,21.6344,21.6344,29100.0
2013-07-22 15:00:00,43.3,43.32,43.3,43.32,32900.0,21.6344,21.6444,21.6344,21.6444,32900.0
2013-07-22 15:05:00,43.32,43.32,43.29,43.3,38900.0,21.6444,21.6444,21.6294,21.6344,38900.0
2013-07-22 15:10:00,43.29,43.33,43.29,43.33,41800.0,21.6294,21.6494,21.6294,21.6494,41800.0
2013-07-22 15:15:00,43.32,43.33,43.32,43.33,15100.0,21.6444,21.6494,21.6444,21.6494,15100.0
2013-07-22 15:20:00,43.33,43.34,43.29,43.3,56500.0,21.6494,21.6544,21.6294,21.6344,56500.0
2013-07-22 15:25:00,43.3,43.33,43.3,43.33,66600.0,21.6344,21.6494,21.6344,21.6494,66600.0
2013-07-22 15:30:00,43.32,43.33,43.24,43.24,73300.0,21.6444,21.6494,21.6044,21.6044,73300.0
2013-07-22 15:35:00,43.24,43.25,43.18,43.19,60200.0,21.6044,21.6094,21.5745,21.5795,60200.0
2013-07-22 15:40:00,43.18,43.21,43.18,43.18,72200.0,21.5745,21.5895,21.5745,21.5745,72200.0
2013-07-22 15:45:00,43.19,43.2,43.15,43.16,113600.0,21.5795,21.5845,21.5595,21.5645,113600.0
2013-07-22 15:50:00,43.17,43.19,43.16,43.16,95700.0,21.5695,21.5795,21.5645,21.5645,95700.0
2013-07-22 15:55:00,43.17,43.2,43.16,43.19,128700.0,21.5695,21.5845,21.5645,21.5795,128700.0
2013-07-23 09:30:00,43.55,43.57,43.5,43.54,187100.0,21.7593,21.7693,21.7344,21.7543,187100.0
2013-07-23 09:35:00,43.55,43.55,43.48,43.53,68100.0,21.7593,21.7593,21.7244,21.7493,68100.0
2013-07-23 09:40:00,43.54,43.57,43.52,43.53,67100.0,21.7543,21.7693,21.7443,21.7493,67100.0
2013-07-23 09:45:00,43.54,43.57,43.51,43.56,73600.0,21.7543,21.7693,21.7393,21.7643,73600.0
2013-07-23 09:50:00,43.56,43.58,43.51,43.51,65900.0,21.7643,21.7743,21.7393,21.7393,65900.0
2013-07-23 09:55:00,43.51,43.59,43.51,43.55,64600.0,21.7393,21.7793,21.7393,21.7593,64600.0
2013-07-23 10:00:00,43.55,43.59,43.53,43.58,45300.0,21.7593,21.7793,21.7493,21.7743,45300.0
2013-07-23 10:05:00,43.58,43.58,43.54,43.54,116600.0,21.7743,21.7743,21.7543,21.7543,116600.0
2013-07-23 10:10:00,43.54,43.56,43.54,43.55,72000.0,21.7543,21.7643,21.7543,21.7593,72000.0
2013-07-23 10:15:00,43.55,43.58,43.54,43.58,78300.0,21.7593,21.7743,21.7543,21.7743,78300.0
2013-07-23 10:20:00,43.58,43.6,43.57,43.57,35100.0,21.7743,21.7843,21.7693,21.7693,35100.0
2013-07-23 10:25:00,43.57,43.59,43.56,43.56,69200.0,21.7693,21.7793,21.7643,21.7643,69200.0
2013-07-23 10:30:00,43.56,43.57,43.52,43.53,56700.0,21.7643,21.7693,21.7443,21.7493,56700.0
2013-07-23 10:35:00,43.53,43.56,43.51,43.54,139100.0,21.7493,21.7643,21.7393,21.7543,139100.0
2013-07-23 10:40:00,43.54,43.58,43.51,43.55,56200.0,21.7543,21.7743,21.7393,21.7593,56200.0
2013-07-23 10:45:00,43.55,43.57,43.52,43.56,49200.0,21.7593,21.7693,21.7443,21.7643,49200.0
2013-07-23 10:50:00,43.56,43.56,43.52,43.53,45800.0,21.7643,21.7643,21.7443,21.7493,45800.0
2013-07-23 10:55:00,43.53,43.58,43.53,43.56,42200.0,21.7493,21.7743,21.7493,21.7643,42200.0
2013-07-23 11:00:00,43.56,43.57,43.52,43.54,52500.0,21.7643,21.7693,21.7443,21.7543,52500.0
2013-07-23 11:05:00,43.53,43.61,43.52,43.59,75400.0,21.7493,21.7893,21.7443,21.7793,75400.0
2013-07-23 11:10:00,43.6,43.64,43.59,43.59,79600.0,21.7843,21.8043,21.7793,21.7793,79600.0
2013-07-23 11:15:00,43.58,43.6,43.55,43.58,97300.0,21.7743,21.7843,21.7593,21.7743,97300.0
2013-07-23 11:20:00,43.58,43.6,43.55,43.55,100200.0,21.7743,21.7843,21.7593,21.7593,100200.0
2013-07-23 11:25:00,43.55,43.56,43.51,43.52,34000.0,21.7593,21.7643,21.7393,21.7443,34000.0
2013-07-23 11:30:00,43.52,43.53,43.38,43.38,145700.0,21.7443,21.7493,21.6744,21.6744,145700.0
2013-07-23 11:35:00,43.38,43.44,43.34,43.44,42200.0,21.6744,21.7044,21.6544,21.7044,42200.0
2013-07-23 11:40:00,43.44,43.45,43.42,43.43,49500.0,21.7044,21.7094,21.6944,21.6994,49500.0
2013-07-23 11:45:00,43.44,43.47,43.43,43.46,51600.0,21.7044,21.7194,21.6994,21.7144,51600.0
2013-07-23 11:50:00,43.44,43.45,43.43,43.44,26800.0,21.7044,21.7094,21.6994,21.7044,26800.0
2013-07-23 11:55:00,43.43,43.44,43.4,43.41,33900.0,21.6994,21.7044,21.6844,21.6894,33900.0
2013-07-23 12:00:00,43.41,43.41,43.37,43.41,49500.0,21.6894,21.6894,21.6694,21.6894,49500.0
2013-07-23 12:05:00,43.42,43.46,43.42,43.45,36400.0,21.6944,21.7144,21.6944,21.7094,36400.0
2013-07-23 12:10:00,43.45,43.48,43.45,43.47,42500.0,21.7094,21.7244,21.7094,21.7194,42500.0
2013-07-23 12:15:00,43.47,43.47,43.45,43.46,16800.0,21.7194,21.7194,21.7094,21.7144,16800.0
2013-07-23 12:20:00,43.46,43.49,43.46,43.49,15400.0,21.7144,21.7294,21.7144,21.7294,15400.0
2013-07-23 12:25:00,43.49,43.5,43.48,43.49,29500.0,21.7294,21.7344,21.7244,21.7294,29500.0
2013-07-23 12:30:00,43.5,43.5,43.48,43.5,38400.0,21.7344,21.7344,21.7244,21.7344,38400.0
2013-07-23 12:35:00,43.5,43.5,43.49,43.5,35900.0,21.7344,21.7344,21.7294,21.7344,35900.0
2013-07-23 12:40:00,43.5,43.53,43.49,43.51,55000.0,21.7344,21.7493,21.7294,21.7393,55000.0
2013-07-23 12:45:00,43.5,43.51,43.5,43.51,12800.0,21.7344,21.7393,21.7344,21.7393,12800.0
2013-07-23 12:50:00,43.51,43.51,43.5,43.5,9000.0,21.7393,21.7393,21.7344,21.7344,9000.0
2013-07-23 12:55:00,43.5,43.51,43.49,43.5,15900.0,21.7344,21.7393,21.7294,21.7344,15900.0
2013-07-23 13:00:00,43.5,43.55,43.5,43.55,26100.0,21.7344,21.7593,21.7344,21.7593,26100.0
2013-07-23 13:05:00,43.55,43.58,43.54,43.57,30600.0,21.7593,21.7743,21.7543,21.7693,30600.0
2013-07-23 13:10:00,43.57,43.58,43.56,43.56,11100.0,21.7693,21.7743,21.7643,21.7643,11100.0
2013-07-23 13:15:00,43.56,43.58,43.56,43.58,14000.0,21.7643,21.7743,21.7643,21.7743,14000.0
2013-07-23 13:20:00,43.58,43.59,43.57,43.57,28900.0,21.7743,21.7793,21.7693,21.7693,28900.0
2013-07-23 13:25:00,43.58,43.59,43.57,43.59,16900.0,21.7743,21.7793,21.7693,21.7793,16900.0
2013-07-23 13:30:00,43.59,43.59,43.58,43.58,13000.0,21.7793,21.7793,21.7743,21.7743,13000.0
2013-07-23 13:35:00,43.59,43.62,43.59,43.62,38200.0,21.7793,21.7943,21.7793,21.7943,38200.0
2013-07-23 13:40:00,43.62,43.62,43.59,43.59,42400.0,21.7943,21.7943,21.7793,21.7793,42400.0
2013-07-23 13:45:00,43.6,43.6,43.58,43.59,18600.0,21.7843,21.7843,21.7743,21.7793,18600.0
2013-07-23 13:50:00,43.59,43.6,43.58,43.6,19200.0,21.7793,21.7843,21.7743,21.7843,19200.0
2013-07-23 13:55:00,43.59,43.6,43.57,43.57,87300.0,21.7793,21.7843,21.7693,21.7693,87300.0
2013-07-23 14:00:00,43.56,43.58,43.55,43.57,28700.0,21.7643,21.7743,21.7593,21.7693,28700.0
2013-07-23 14:05:00,43.58,43.59,43.54,43.55,49600.0,21.7743,21.7793,21.7543,21.7593,49600.0
2013-07-23 14:10:00,43.55,43.55,43.54,43.54,15700.0,21.7593,21.7593,21.7543,21.7543,15700.0
2013-07-23 14:15:00,43.55,43.58,43.54,43.55,42900.0,21.7593,21.7743,21.7543,21.7593,42900.0
2013-07-23 14:20:00,43.54,43.58,43.54,43.58,21600.0,21.7543,21.7743,21.7543,21.7743,21600.0
2013-07-23 14:25:00,43.59,43.59,43.58,43.59,6200.0,21.7793,21.7793,21.7743,21.7793,6200.0
2013-07-23 14:30:00,43.59,43.6,43.58,43.6,24400.0,21.7793,21.7843,21.7743,21.7843,24400.0
2013-07-23 14:35:00,43.6,43.6,43.58,43.6,33900.0,21.7843,21.7843,21.7743,21.7843,33900.0
2013-07-23 14:40:00,43.59,43.63,43.59,43.62,76800.0,21.7793,21.7993,21.7793,21.7943,76800.0
2013-07-23 14:45:00,43.63,43.63,43.6,43.61,15700.0,21.7993,21.7993,21.7843,21.7893,15700.0
2013-07-23 14:50:00,43.61,43.61,43.58,43.58,27400.0,21.7893,21.7893,21.7743,21.7743,27400.0
2013-07-23 14:55:00,43.58,43.6,43.58,43.6,37400.0,21.7743,21.7843,21.7743,21.7843,37400.0
2013-07-23 15:00:00,43.6,43.61,43.57,43.58,28700.0,21.7843,21.7893,21.7693,21.7743,28700.0
2013-07-23 15:05:00,43.58,43.6,43.57,43.59,31900.0,21.7743,21.7843,21.7693,21.7793,31900.0
2013-07-23 15:10:00,43.59,43.6,43.56,43.57,33000.0,21.7793,21.7843,21.7643,21.7693,33000.0
2013-07-23 15:15:00,43.57,43.58,43.56,43.58,37300.0,21.7693,21.7743,21.7643,21.7743,37300.0
2013-07-23 15:20:00,43.58,43.6,43.57,43.6,30700.0,21.7743,21.7843,21.7693,21.7843,30700.0
2013-07-23 15:25:00,43.59,43.6,43.59,43.59,14600.0,21.7793,21.7843,21.7793,21.7793,14600.0
2013-07-23 15:30:00,43.6,43.6,43.59,43.59,12600.0,21.7843,21.7843,21.7793,21.7793,12600.0
2013-07-23 15:35:00,43.6,43.6,43.59,43.59,19700.0,21.7843,21.7843,21.7793,21.7793,19700.0
2013-07-23 15:40:00,43.6,43.6,43.59,43.6,27400.0,21.7843,21.7843,21.7793,21.7843,27400.0
2013-07-23 15:45:00,43.6,43.6,43.54,43.56,136800.0,21.7843,21.7843,21.7543,21.7643,136800.0
2013-07-23 15:50:00,43.55,43.58,43.55,43.57,73200.0,21.7593,21.7743,21.7593,21.7693,73200.0
2013-07-23 15:55:00,43.57,43.58,43.55,43.56,184800.0,21.7693,21.7743,21.7593,21.7643,184800.0
2013-07-24 09:30:00,43.74,43.75,43.66,43.68,136400.0,21.8543,21.8593,21.8143,21.8243,136400.0
2013-07-24 09:35:00,43.68,43.7,43.6,43.64,60200.0,21.8243,21.8343,21.7843,21.8043,60200.0
2013-07-24 09:40:00,43.63,43.67,43.62,43.65,56500.0,21.7993,21.8193,21.7943,21.8093,56500.0
2013-07-24 09:45:00,43.64,43.65,43.54,43.57,140500.0,21.8043,21.8093,21.7543,21.7693,140500.0
2013-07-24 09:50:00,43.56,43.57,43.5,43.51,45600.0,21.7643,21.7693,21.7344,21.7393,45600.0
2013-07-24 09:55:00,43.5,43.53,43.48,43.5,46500.0,21.7344,21.7493,21.7244,21.7344,46500.0
2013-07-24 10:00:00,43.5,43.53,43.44,43.45,81200.0,21.7344,21.7493,21.7044,21.7094,81200.0
2013-07-24 10:05:00,43.44,43.47,43.43,43.43,40900.0,21.7044,21.7194,21.6994,21.6994,40900.0
2013-07-24 10:10:00,43.44,43.46,43.4,43.46,40900.0,21.7044,21.7144,21.6844,21.7144,40900.0
2013-07-24 10:15:00,43.46,43.49,43.45,43.48,31800.0,21.7144,21.7294,21.7094,21.7244,31800.0
2013-07-24 10:20:00,43.49,43.49,43.42,43.43,39300.0,21.7294,21.7294,21.6944,21.6994,39300.0
2013-07-24 10:25:00,43.43,43.43,43.36,43.4,55800.0,21.6994,21.6994,21.6644,21.6844,55800.0
2013-07-24 10:30:00,43.41,43.44,43.37,43.43,35000.0,21.6894,21.7044,21.6694,21.6994,35000.0
2013-07-24 10:35:00,43.43,43.45,43.41,43.45,43500.0,21.6994,21.7094,21.6894,21.7094,43500.0
2013-07-24 10:40:00,43.45,43.49,43.45,43.47,39900.0,21.7094,21.7294,21.7094,21.7194,39900.0
2013-07-24 10:45:00,43.48,43.51,43.47,43.49,34500.0,21.7244,21.7393,21.7194,21.7294,34500.0
2013-07-24 10:50:00,43.49,43.51,43.47,43.49,36300.0,21.7294,21.7393,21.7194,21.7294,36300.0
2013-07-24 10:55:00,43.5,43.58,43.5,43.55,46400.0,21.7344,21.7743,21.7344,21.7593,46400.0
2013-07-24 11:00:00,43.54,43.57,43.52,43.55,165900.0,21.7543,21.7693,21.7443,21.7593,165900.0
2013-07-24 11:05:00,43.54,43.59,43.54,43.58,41900.0,21.7543,21.7793,21.7543,21.7743,41900.0
2013-07-24 11:10:00,43.58,43.59,43.56,43.56,31900.0,21.7743,21.7793,21.7643,21.7643,31900.0
2013-07-24 11:15:00,43.57,43.62,43.56,43.61,45600.0,21.7693,21.7943,21.7643,21.7893,45600.0
2013-07-24 11:20:00,43.61,43.68,43.61,43.67,69800.0,21.7893,21.8243,21.7893,21.8193,69800.0
2013-07-24 11:25:00,43.67,43.69,43.65,43.65,37300.0,21.8193,21.8293,21.8093,21.8093,37300.0
2013-07-24 11:30:00,43.65,43.67,43.62,43.64,63900.0,21.8093,21.8193,21.7943,21.8043,63900.0
2013-07-24 11:35:00,43.65,43.66,43.64,43.65,27100.0,21.8093,21.8143,21.8043,21.8093,27100.0
2013-07-24 11:40:00,43.65,43.65,43.61,43.61,16500.0,21.8093,21.8093,21.7893,21.7893,16500.0
2013-07-24 11:45:00,43.61,43.63,43.59,43.6,25700.0,21.7893,21.7993,21.7793,21.7843,25700.0
2013-07-24 11:50:00,43.6,43.61,43.58,43.58,21300.0,21.7843,21.7893,21.7743,21.7743,21300.0
2013-07-24 11:55:00,43.58,43.6,43.58,43.58,15700.0,21.7743,21.7843,21.7743,21.7743,15700.0
2013-07-24 12:00:00,43.58,43.59,43.57,43.57,7900.0,21.7743,21.7793,21.7693,21.7693,7900.0
2013-07-24 12:05:00,43.58,43.59,43.55,43.55,24200.0,21.7743,21.7793,21.7593,21.7593,24200.0
2013-07-24 12:10:00,43.55,43.56,43.52,43.52,14800.0,21.7593,21.7643,21.7443,21.7443,14800.0
2013-07-24 12:15:00,43.53,43.53,43.5,43.5,21700.0,21.7493,21.7493,21.7344,21.7344,21700.0
2013-07-24 12:20:00,43.5,43.54,43.5,43.53,39900.0,21.7344,21.7543,21.7344,21.7493,39900.0
2013-07-24 12:25:00,43.52,43.53,43.5,43.51,30200.0,21.7443,21.7493,21.7344,21.7393,30200.0
2013-07-24 12:30:00,43.51,43.51,43.5,43.51,22300.0,21.7393,21.7393,21.7344,21.7393,22300.0
2013-07-24 12:35:00,43.5,43.51,43.5,43.51,16900.0,21.7344,21.7393,21.7344,21.7393,16900.0
2013-07-24 12:40:00,43.51,43.51,43.5,43.5,10800.0,21.7393,21.7393,21.7344,21.7344,10800.0
2013-07-24 12:45:00,43.51,43.52,43.5,43.51,26300.0,21.7393,21.7443,21.7344,21.7393,26300.0
2013-07-24 12:50:00,43.51,43.51,43.49,43.49,46100.0,21.7393,21.7393,21.7294,21.7294,46100.0
2013-07-24 12:55:00,43.5,43.5,43.48,43.49,22500.0,21.7344,21.7344,21.7244,21.7294,22500.0
2013-07-24 13:00:00,43.5,43.52,43.49,43.5,33600.0,21.7344,21.7443,21.7294,21.7344,33600.0
2013-07-24 13:05:00,43.5,43.5,43.46,43.49,37200.0,21.7344,21.7344,21.7144,21.7294,37200.0
2013-07-24 13:10:00,43.5,43.5,43.46,43.46,18300.0,21.7344,21.7344,21.7144,21.7144,18300.0
2013-07-24 13:15:00,43.45,43.47,43.43,43.47,35100.0,21.7094,21.7194,21.6994,21.7194,35100.0
2013-07-24 13:20:00,43.47,43.48,43.43,43.43,41800.0,21.7194,21.7244,21.6994,21.6994,41800.0
2013-07-24 13:25:00,43.44,43.46,43.44,43.46,30700.0,21.7044,21.7144,21.7044,21.7144,30700.0
2013-07-24 13:30:00,43.46,43.46,43.42,43.43,28800.0,21.7144,21.7144,21.6944,21.6994,28800.0
2013-07-24 13:35:00,43.42,43.42,43.38,43.41,50900.0,21.6944,21.6944,21.6744,21.6894,50900.0
2013-07-24 13:40:00,43.42,43.43,43.4,43.4,29000.0,21.6944,21.6994,21.6844,21.6844,29000.0
2013-07-24 13:45:00,43.4,43.43,43.4,43.42,25800.0,21.6844,21.6994,21.6844,21.6944,25800.0
2013-07-24 13:50:00,43.43,43.45,43.42,43.42,27500.0,21.6994,21.7094,21.6944,21.6944,27500.0
2013-07-24 13:55:00,43.43,43.43,43.4,43.42,26100.0,21.6994,21.6994,21.6844,21.6944,26100.0
2013-07-24 14:00:00,43.42,43.42,43.39,43.39,34800.0,21.6944,21.6944,21.6794,21.6794,34800.0
2013-07-24 14:05:00,43.39,43.4,43.38,43.4,41400.0,21.6794,21.6844,21.6744,21.6844,41400.0
2013-07-24 14:10:00,43.4,43.44,43.39,43.43,31000.0,21.6844,21.7044,21.6794,21.6994,31000.0
2013-07-24 14:15:00,43.43,43.43,43.4,43.4,24600.0,21.6994,21.6994,21.6844,21.6844,24600.0
2013-07-24 14:20:00,43.41,43.42,43.39,43.41,29700.0,21.6894,21.6944,21.6794,21.6894,29700.0
2013-07-24 14:25:00,43.43,43.43,43.41,43.42,24200.0,21.6994,21.6994,21.6894,21.6944,24200.0
2013-07-24 14:30:00,43.41,43.42,43.39,43.39,16400.0,21.6894,21.6944,21.6794,21.6794,16400.0
2013-07-24 14:35:00,43.39,43.41,43.39,43.4,32000.0,21.6794,21.6894,21.6794,21.6844,32000.0
2013-07-24 14:40:00,43.4,43.42,43.38,43.41,40700.0,21.6844,21.6944,21.6744,21.6894,40700.0
2013-07-24 14:45:00,43.41,43.43,43.4,43.42,22700.0,21.6894,21.6994,21.6844,21.6944,22700.0
2013-07-24 14:50:00,43.43,43.45,43.42,43.42,38600.0,21.6994,21.7094,21.6944,21.6944,38600.0
2013-07-24 14:55:00,43.43,43.44,43.41,43.42,35900.0,21.6994,21.7044,21.6894,21.6944,35900.0
2013-07-24 15:00:00,43.43,43.43,43.39,43.39,27100.0,21.6994,21.6994,21.6794,21.6794,27100.0
2013-07-24 15:05:00,43.4,43.41,43.38,43.41,32800.0,21.6844,21.6894,21.6744,21.6894,32800.0
2013-07-24 15:10:00,43.41,43.44,43.39,43.43,30200.0,21.6894,21.7044,21.6794,21.6994,30200.0
2013-07-24 15:15:00,43.42,43.43,43.41,43.41,16300.0,21.6944,21.6994,21.6894,21.6894,16300.0
2013-07-24 15:20:00,43.4,43.45,43.39,43.44,45900.0,21.6844,21.7094,21.6794,21.7044,45900.0
2013-07-24 15:25:00,43.44,43.47,43.43,43.45,34500.0,21.7044,21.7194,21.6994,21.7094,34500.0
2013-07-24 15:30:00,43.45,43.45,43.41,43.41,36400.0,21.7094,21.7094,21.6894,21.6894,36400.0
2013-07-24 15:35:00,43.42,43.42,43.38,43.39,51700.0,21.6944,21.6944,21.6744,21.6794,51700.0
2013-07-24 15:40:00,43.39,43.43,43.38,43.41,116000.0,21.6794,21.6994,21.6744,21.6894,116000.0
2013-07-24 15:45:00,43.4,43.42,43.39,43.41,112000.0,21.6844,21.6944,21.6794,21.6894,112000.0
2013-07-24 15:50:00,43.41,43.41,43.35,43.35,161000.0,21.6894,21.6894,21.6594,21.6594,161000.0
2013-07-24 15:55:00,43.36,43.44,43.35,43.44,255800.0,21.6644,21.7044,21.6594,21.7044,255800.0
2013-07-25 09:30:00,43.46,43.49,43.43,43.48,87500.0,21.7144,21.7294,21.6994,21.7244,87500.0
2013-07-25 09:35:00,43.49,43.49,43.44,43.47,64800.0,21.7294,21.7294,21.7044,21.7194,64800.0
2013-07-25 09:40:00,43.48,43.49,43.45,43.46,24500.0,21.7244,21.7294,21.7094,21.7144,24500.0
2013-07-25 09:45:00,43.46,43.55,43.46,43.54,53100.0,21.7144,21.7593,21.7144,21.7543,53100.0
2013-07-25 09:50:00,43.54,43.58,43.53,43.58,20600.0,21.7543,21.7743,21.7493,21.7743,20600.0
2013-07-25 09:55:00,43.58,43.58,43.51,43.52,34300.0,21.7743,21.7743,21.7393,21.7443,34300.0
2013-07-25 10:00:00,43.52,43.56,43.52,43.54,21600.0,21.7443,21.7643,21.7443,21.7543,21600.0
2013-07-25 10:05:00,43.54,43.56,43.5,43.5,46700.0,21.7543,21.7643,21.7344,21.7344,46700.0
2013-07-25 10:10:00,43.5,43.52,43.5,43.5,25900.0,21.7344,21.7443,21.7344,21.7344,25900.0
2013-07-25 10:15:00,43.49,43.52,43.45,43.51,27800.0,21.7294,21.7443,21.7094,21.7393,27800.0
2013-07-25 10:20:00,43.51,43.51,43.45,43.45,34500.0,21.7393,21.7393,21.7094,21.7094,34500.0
2013-07-25 10:25:00,43.45,43.45,43.41,43.41,14000.0,21.7094,21.7094,21.6894,21.6894,14000.0
2013-07-25 10:30:00,43.42,43.47,43.42,43.46,22200.0,21.6944,21.7194,21.6944,21.7144,22200.0
2013-07-25 10:35:00,43.46,43.53,43.45,43.52,26900.0,21.7144,21.7493,21.7094,21.7443,26900.0
2013-07-25 10:40:00,43.51,43.55,43.47,43.48,27300.0,21.7393,21.7593,21.7194,21.7244,27300.0
2013-07-25 10:45:00,43.49,43.51,43.47,43.5,32500.0,21.7294,21.7393,21.7194,21.7344,32500.0
2013-07-25 10:50:00,43.5,43.55,43.5,43.54,26900.0,21.7344,21.7593,21.7344,21.7543,26900.0
2013-07-25 10:55:00,43.54,43.6,43.54,43.58,20400.0,21.7543,21.7843,21.7543,21.7743,20400.0
2013-07-25 11:00:00,43.59,43.6,43.56,43.58,24500.0,21.7793,21.7843,21.7643,21.7743,24500.0
2013-07-25 11:05:00,43.58,43.6,43.56,43.57,23900.0,21.7743,21.7843,21.7643,21.7693,23900.0
2013-07-25 11:10:00,43.56,43.56,43.52,43.55,23000.0,21.7643,21.7643,21.7443,21.7593,23000.0
2013-07-25 11:15:00,43.55,43.55,43.49,43.49,22200.0,21.7593,21.7593,21.7294,21.7294,22200.0
2013-07-25 11:20:00,43.5,43.52,43.49,43.5,24700.0,21.7344,21.7443,21.7294,21.7344,24700.0
2013-07-25 11:25:00,43.5,43.56,43.49,43.55,26400.0,21.7344,21.7643,21.7294,21.7593,26400.0
2013-07-25 11:30:00,43.54,43.56,43.53,43.54,24100.0,21.7543,21.7643,21.7493,21.7543,24100.0
2013-07-25 11:35:00,43.54,43.55,43.53,43.54,15300.0,21.7543,21.7593,21.7493,21.7543,15300.0
2013-07-25 11:40:00,43.54,43.55,43.53,43.53,26900.0,21.7543,21.7593,21.7493,21.7493,26900.0
2013-07-25 11:45:00,43.53,43.55,43.51,43.55,19200.0,21.7493,21.7593,21.7393,21.7593,19200.0
2013-07-25 11:50:00,43.56,43.58,43.54,43.58,23400.0,21.7643,21.7743,21.7543,21.7743,23400.0
2013-07-25 11:55:00,43.57,43.58,43.56,43.56,19600.0,21.7693,21.7743,21.7643,21.7643,19600.0
2013-07-25 12:00:00,43.55,43.56,43.54,43.54,13600.0,21.7593,21.7643,21.7543,21.7543,13600.0
2013-07-25 12:05:00,43.55,43.56,43.54,43.56,16200.0,21.7593,21.7643,21.7543,21.7643,16200.0
2013-07-25 12:10:00,43.55,43.57,43.55,43.56,18200.0,21.7593,21.7693,21.7593,21.7643,18200.0
2013-07-25 12:15:00,43.56,43.59,43.55,43.59,48800.0,21.7643,21.7793,21.7593,21.7793,48800.0
2013-07-25 12:20:00,43.59,43.65,43.58,43.64,43300.0,21.7793,21.8093,21.7743,21.8043,43300.0
2013-07-25 12:25:00,43.64,43.65,43.62,43.63,25900.0,21.8043,21.8093,21.7943,21.7993,25900.0
2013-07-25 12:30:00,43.64,43.64,43.61,43.61,30600.0,21.8043,21.8043,21.7893,21.7893,30600.0
2013-07-25 12:35:00,43.6,43.67,43.6,43.65,29000.0,21.7843,21.8193,21.7843,21.8093,29000.0
2013-07-25 12:40:00,43.65,43.69,43.64,43.69,31600.0,21.8093,21.8293,21.8043,21.8293,31600.0
2013-07-25 12:45:00,43.69,43.71,43.67,43.67,29500.0,21.8293,21.8393,21.8193,21.8193,29500.0
2013-07-25 12:50:00,43.68,43.7,43.67,43.68,19600.0,21.8243,21.8343,21.8193,21.8243,19600.0
2013-07-25 12:55:00,43.68,43.69,43.67,43.67,15700.0,21.8243,21.8293,21.8193,21.8193,15700.0
2013-07-25 13:00:00,43.68,43.69,43.66,43.69,19100.0,21.8243,21.8293,21.8143,21.8293,19100.0
2013-07-25 13:05:00,43.69,43.69,43.66,43.67,19900.0,21.8293,21.8293,21.8143,21.8193,19900.0
2013-07-25 13:10:00,43.67,43.68,43.67,43.68,1900.0,21.8193,21.8243,21.8193,21.8243,1900.0
2013-07-25 13:15:00,43.67,43.68,43.65,43.66,12100.0,21.8193,21.8243,21.8093,21.8143,12100.0
2013-07-25 13:20:00,43.67,43.7,43.67,43.69,68500.0,21.8193,21.8343,21.8193,21.8293,68500.0
2013-07-25 13:25:00,43.69,43.7,43.69,43.69,22700.0,21.8293,21.8343,21.8293,21.8293,22700.0
2013-07-25 13:30:00,43.69,43.71,43.69,43.69,61500.0,21.8293,21.8393,21.8293,21.8293,61500.0
2013-07-25 13:35:00,43.69,43.69,43.65,43.65,21800.0,21.8293,21.8293,21.8093,21.8093,21800.0
2013-07-25 13:40:00,43.65,43.65,43.63,43.63,13100.0,21.8093,21.8093,21.7993,21.7993,13100.0
2013-07-25 13:45:00,43.63,43.65,43.63,43.65,9500.0,21.7993,21.8093,21.7993,21.8093,9500.0
2013-07-25 13:50:00,43.65,43.67,43.65,43.67,26100.0,21.8093,21.8193,21.8093,21.8193,26100.0
2013-07-25 13:55:00,43.67,43.67,43.66,43.67,13400.0,21.8193,21.8193,21.8143,21.8193,13400.0
2013-07-25 14:00:00,43.68,43.71,43.68,43.7,20000.0,21.8243,21.8393,21.8243,21.8343,20000.0
2013-07-25 14:05:00,43.71,43.73,43.7,43.72,9300.0,21.8393,21.8493,21.8343,21.8443,9300.0
2013-07-25 14:10:00,43.73,43.73,43.69,43.69,26000.0,21.8493,21.8493,21.8293,21.8293,26000.0
2013-07-25 14:15:00,43.68,43.69,43.66,43.67,19600.0,21.8243,21.8293,21.8143,21.8193,19600.0
2013-07-25 14:20:00,43.66,43.67,43.64,43.64,11700.0,21.8143,21.8193,21.8043,21.8043,11700.0
2013-07-25 14:25:00,43.64,43.65,43.62,43.65,18900.0,21.8043,21.8093,21.7943,21.8093,18900.0
2013-07-25 14:30:00,43.65,43.68,43.65,43.67,12700.0,21.8093,21.8243,21.8093,21.8193,12700.0
2013-07-25 14:35:00,43.67,43.67,43.65,43.65,51400.0,21.8193,21.8193,21.8093,21.8093,51400.0
2013-07-25 14:40:00,43.65,43.65,43.59,43.6,91500.0,21.8093,21.8093,21.7793,21.7843,91500.0
2013-07-25 14:45:00,43.59,43.61,43.58,43.59,58000.0,21.7793,21.7893,21.7743,21.7793,58000.0
2013-07-25 14:50:00,43.6,43.61,43.58,43.58,68100.0,21.7843,21.7893,21.7743,21.7743,68100.0
2013-07-25 14:55:00,43.58,43.58,43.55,43.55,37100.0,21.7743,21.7743,21.7593,21.7593,37100.0
2013-07-25 15:00:00,43.55,43.57,43.55,43.57,26200.0,21.7593,21.7693,21.7593,21.7693,26200.0
2013-07-25 15:05:00,43.57,43.61,43.56,43.6,77600.0,21.7693,21.7893,21.7643,21.7843,77600.0
2013-07-25 15:10:00,43.6,43.62,43.58,43.59,84500.0,21.7843,21.7943,21.7743,21.7793,84500.0
2013-07-25 15:15:00,43.6,43.62,43.59,43.61,18000.0,21.7843,21.7943,21.7793,21.7893,18000.0
2013-07-25 15:20:00,43.6,43.66,43.6,43.66,34700.0,21.7843,21.8143,21.7843,21.8143,34700.0
2013-07-25 15:25:00,43.66,43.69,43.65,43.66,35000.0,21.8143,21.8293,21.8093,21.8143,35000.0
2013-07-25 15:30:00,43.67,43.7,43.67,43.68,52800.0,21.8193,21.8343,21.8193,21.8243,52800.0
2013-07-25 15:35:00,43.67,43.7,43.66,43.68,38800.0,21.8193,21.8343,21.8143,21.8243,38800.0
2013-07-25 15:40:00,43.68,43.69,43.67,43.69,20600.0,21.8243,21.8293,21.8193,21.8293,20600.0
2013-07-25 15:45:00,43.68,43.7,43.66,43.69,42000.0,21.8243,21.8343,21.8143,21.8293,42000.0
2013-07-25 15:50:00,43.7,43.71,43.69,43.7,69900.0,21.8343,21.8393,21.8293,21.8343,69900.0
2013-07-25 15:55:00,43.69,43.71,43.68,43.7,108300.0,21.8293,21.8393,21.8243,21.8343,108300.0
2013-07-26 09:30:00,43.61,43.62,43.55,43.55,169800.0,21.7893,21.7943,21.7593,21.7593,169800.0
2013-07-26 09:35:00,43.55,43.57,43.51,43.56,84100.0,21.7593,21.7693,21.7393,21.7643,84100.0
2013-07-26 09:40:00,43.56,43.56,43.51,43.52,50700.0,21.7643,21.7643,21.7393,21.7443,50700.0
2013-07-26 09:45:00,43.52,43.53,43.48,43.5,92000.0,21.7443,21.7493,21.7244,21.7344,92000.0
2013-07-26 09:50:00,43.49,43.51,43.47,43.49,73700.0,21.7294,21.7393,21.7194,21.7294,73700.0
2013-07-26 09:55:00,43.49,43.62,43.49,43.6,98900.0,21.7294,21.7943,21.7294,21.7843,98900.0
2013-07-26 10:00:00,43.6,43.67,43.6,43.66,57400.0,21.7843,21.8193,21.7843,21.8143,57400.0
2013-07-26 10:05:00,43.67,43.68,43.64,43.66,66000.0,21.8193,21.8243,21.8043,21.8143,66000.0
2013-07-26 10:10:00,43.65,43.66,43.6,43.63,60700.0,21.8093,21.8143,21.7843,21.7993,60700.0
2013-07-26 10:15:00,43.62,43.65,43.6,43.64,59500.0,21.7943,21.8093,21.7843,21.8043,59500.0
2013-07-26 10:20:00,43.63,43.63,43.59,43.61,60600.0,21.7993,21.7993,21.7793,21.7893,60600.0
2013-07-26 10:25:00,43.62,43.63,43.6,43.61,73900.0,21.7943,21.7993,21.7843,21.7893,73900.0
2013-07-26 10:30:00,43.61,43.62,43.53,43.54,67600.0,21.7893,21.7943,21.7493,21.7543,67600.0
2013-07-26 10:35:00,43.54,43.54,43.49,43.49,55100.0,21.7543,21.7543,21.7294,21.7294,55100.0
2013-07-26 10:40:00,43.49,43.49,43.43,43.44,34200.0,21.7294,21.7294,21.6994,21.7044,34200.0
2013-07-26 10:45:00,43.43,43.44,43.38,43.39,60500.0,21.6994,21.7044,21.6744,21.6794,60500.0
2013-07-26 10:50:00,43.39,43.41,43.36,43.37,83300.0,21.6794,21.6894,21.6644,21.6694,83300.0
2013-07-26 10:55:00,43.36,43.42,43.34,43.41,38200.0,21.6644,21.6944,21.6544,21.6894,38200.0
2013-07-26 11:00:00,43.42,43.43,43.38,43.43,26800.0,21.6944,21.6994,21.6744,21.6994,26800.0
2013-07-26 11:05:00,43.42,43.48,43.42,43.44,23500.0,21.6944,21.7244,21.6944,21.7044,23500.0
2013-07-26 11:10:00,43.44,43.47,43.43,43.44,31200.0,21.7044,21.7194,21.6994,21.7044,31200.0
2013-07-26 11:15:00,43.44,43.47,43.42,43.45,20400.0,21.7044,21.7194,21.6944,21.7094,20400.0
2013-07-26 11:20:00,43.46,43.49,43.43,43.48,19000.0,21.7144,21.7294,21.6994,21.7244,19000.0
2013-07-26 11:25:00,43.48,43.49,43.45,43.45,25500.0,21.7244,21.7294,21.7094,21.7094,25500.0
2013-07-26 11:30:00,43.44,43.47,43.44,43.44,47200.0,21.7044,21.7194,21.7044,21.7044,47200.0
2013-07-26 11:35:00,43.44,43.45,43.43,43.45,10500.0,21.7044,21.7094,21.6994,21.7094,10500.0
2013-07-26 11:40:00,43.45,43.47,43.42,43.42,36200.0,21.7094,21.7194,21.6944,21.6944,36200.0
2013-07-26 11:45:00,43.43,43.48,43.43,43.46,17700.0,21.6994,21.7244,21.6994,21.7144,17700.0
2013-07-26 11:50:00,43.46,43.48,43.46,43.46,7300.0,21.7144,21.7244,21.7144,21.7144,7300.0
2013-07-26 11:55:00,43.47,43.48,43.46,43.48,20400.0,21.7194,21.7244,21.7144,21.7244,20400.0
2013-07-26 12:00:00,43.49,43.5,43.48,43.49,19600.0,21.7294,21.7344,21.7244,21.7294,19600.0
2013-07-26 12:05:00,43.49,43.5,43.48,43.49,18200.0,21.7294,21.7344,21.7244,21.7294,18200.0
2013-07-26 12:10:00,43.49,43.49,43.47,43.47,18400.0,21.7294,21.7294,21.7194,21.7194,18400.0
2013-07-26 12:15:00,43.47,43.48,43.46,43.48,8000.0,21.7194,21.7244,21.7144,21.7244,8000.0
2013-07-26 12:20:00,43.48,43.5,43.48,43.48,31600.0,21.7244,21.7344,21.7244,21.7244,31600.0
2013-07-26 12:25:00,43.48,43.48,43.47,43.48,4100.0,21.7244,21.7244,21.7194,21.7244,4100.0
2013-07-26 12:30:00,43.48,43.5,43.47,43.49,25900.0,21.7244,21.7344,21.7194,21.7294,25900.0
2013-07-26 12:35:00,43.5,43.5,43.48,43.49,9600.0,21.7344,21.7344,21.7244,21.7294,9600.0
2013-07-26 12:40:00,43.5,43.5,43.48,43.48,9500.0,21.7344,21.7344,21.7244,21.7244,9500.0
2013-07-26 12:45:00,43.49,43.51,43.49,43.49,22600.0,21.7294,21.7393,21.7294,21.7294,22600.0
2013-07-26 12:50:00,43.49,43.5,43.49,43.5,7100.0,21.7294,21.7344,21.7294,21.7344,7100.0
2013-07-26 12:55:00,43.5,43.51,43.49,43.49,22400.0,21.7344,21.7393,21.7294,21.7294,22400.0
2013-07-26 13:00:00,43.5,43.51,43.49,43.49,19800.0,21.7344,21.7393,21.7294,21.7294,19800.0
2013-07-26 13:05:00,43.5,43.51,43.49,43.5,21200.0,21.7344,21.7393,21.7294,21.7344,21200.0
2013-07-26 13:10:00,43.5,43.51,43.49,43.5,82400.0,21.7344,21.7393,21.7294,21.7344,82400.0
2013-07-26 13:15:00,43.5,43.5,43.49,43.5,41500.0,21.7344,21.7344,21.7294,21.7344,41500.0
2013-07-26 13:20:00,43.5,43.53,43.49,43.53,26700.0,21.7344,21.7493,21.7294,21.7493,26700.0
2013-07-26 13:25:00,43.53,43.54,43.52,43.52,16200.0,21.7493,21.7543,21.7443,21.7443,16200.0
2013-07-26 13:30:00,43.53,43.54,43.52,43.54,19500.0,21.7493,21.7543,21.7443,21.7543,19500.0
2013-07-26 13:35:00,43.54,43.54,43.52,43.53,16400.0,21.7543,21.7543,21.7443,21.7493,16400.0
2013-07-26 13:40:00,43.53,43.53,43.52,43.52,15300.0,21.7493,21.7493,21.7443,21.7443,15300.0
2013-07-26 13:45:00,43.53,43.54,43.52,43.54,16200.0,21.7493,21.7543,21.7443,21.7543,16200.0
2013-07-26 13:50:00,43.53,43.54,43.53,43.53,14400.0,21.7493,21.7543,21.7493,21.7493,14400.0
2013-07-26 13:55:00,43.53,43.53,43.5,43.5,25200.0,21.7493,21.7493,21.7344,21.7344,25200.0
2013-07-26 14:00:00,43.5,43.51,43.49,43.49,23200.0,21.7344,21.7393,21.7294,21.7294,23200.0
2013-07-26 14:05:00,43.49,43.5,43.48,43.48,17900.0,21.7294,21.7344,21.7244,21.7244,17900.0
2013-07-26 14:10:00,43.49,43.53,43.48,43.52,36500.0,21.7294,21.7493,21.7244,21.7443,36500.0
2013-07-26 14:15:00,43.52,43.52,43.48,43.48,10700.0,21.7443,21.7443,21.7244,21.7244,10700.0
2013-07-26 14:20:00,43.48,43.49,43.48,43.48,12800.0,21.7244,21.7294,21.7244,21.7244,12800.0
2013-07-26 14:25:00,43.48,43.5,43.48,43.49,34600.0,21.7244,21.7344,21.7244,21.7294,34600.0
2013-07-26 14:30:00,43.48,43.49,43.48,43.48,15000.0,21.7244,21.7294,21.7244,21.7244,15000.0
2013-07-26 14:35:00,43.48,43.49,43.47,43.47,21200.0,21.7244,21.7294,21.7194,21.7194,21200.0
2013-07-26 14:40:00,43.48,43.49,43.47,43.49,22700.0,21.7244,21.7294,21.7194,21.7294,22700.0
2013-07-26 14:45:00,43.49,43.52,43.48,43.51,33300.0,21.7294,21.7443,21.7244,21.7393,33300.0
2013-07-26 14:50:00,43.51,43.55,43.51,43.55,19100.0,21.7393,21.7593,21.7393,21.7593,19100.0
2013-07-26 14:55:00,43.54,43.54,43.52,43.52,11700.0,21.7543,21.7543,21.7443,21.7443,11700.0
2013-07-26 15:00:00,43.53,43.53,43.51,43.51,17400.0,21.7493,21.7493,21.7393,21.7393,17400.0
2013-07-26 15:05:00,43.52,43.54,43.51,43.54,19000.0,21.7443,21.7543,21.7393,21.7543,19000.0
2013-07-26 15:10:00,43.54,43.54,43.53,43.54,20000.0,21.7543,21.7543,21.7493,21.7543,20000.0
2013-07-26 15:15:00,43.54,43.55,43.54,43.54,13500.0,21.7543,21.7593,21.7543,21.7543,13500.0
2013-07-26 15:20:00,43.54,43.55,43.52,43.53,45200.0,21.7543,21.7593,21.7443,21.7493,45200.0
2013-07-26 15:25:00,43.53,43.54,43.52,43.54,31000.0,21.7493,21.7543,21.7443,21.7543,31000.0
2013-07-26 15:30:00,43.54,43.54,43.52,43.53,22600.0,21.7543,21.7543,21.7443,21.7493,22600.0
2013-07-26 15:35:00,43.53,43.55,43.52,43.53,64400.0,21.7493,21.7593,21.7443,21.7493,64400.0
2013-07-26 15:40:00,43.53,43.55,43.52,43.52,59100.0,21.7493,21.7593,21.7443,21.7443,59100.0
2013-07-26 15:45:00,43.53,43.54,43.52,43.54,33700.0,21.7493,21.7543,21.7443,21.7543,33700.0
2013-07-26 15:50:00,43.53,43.55,43.52,43.52,75300.0,21.7493,21.7593,21.7443,21.7443,75300.0
2013-07-26 15:55:00,43.53,43.57,43.52,43.57,196700.0,21.7493,21.7693,21.7443,21.7693,196700.0
2013-07-29 09:30:00,43.38,43.41,43.35,43.36,119600.0,21.6744,21.6894,21.6594,21.6644,119600.0
2013-07-29 09:35:00,43.36,43.36,43.28,43.28,75700.0,21.6644,21.6644,21.6244,21.6244,75700.0
2013-07-29 09:40:00,43.27,43.31,43.26,43.28,30900.0,21.6194,21.6394,21.6144,21.6244,30900.0
2013-07-29 09:45:00,43.28,43.29,43.25,43.28,72700.0,21.6244,21.6294,21.6094,21.6244,72700.0
2013-07-29 09:50:00,43.27,43.27,43.22,43.25,66700.0,21.6194,21.6194,21.5945,21.6094,66700.0
2013-07-29 09:55:00,43.25,43.26,43.23,43.24,40500.0,21.6094,21.6144,21.5994,21.6044,40500.0
2013-07-29 10:00:00,43.25,43.26,43.22,43.25,66800.0,21.6094,21.6144,21.5945,21.6094,66800.0
2013-07-29 10:05:00,43.26,43.3,43.26,43.29,86800.0,21.6144,21.6344,21.6144,21.6294,86800.0
2013-07-29 10:10:00,43.28,43.31,43.27,43.29,47500.0,21.6244,21.6394,21.6194,21.6294,47500.0
2013-07-29 10:15:00,43.28,43.28,43.24,43.27,105900.0,21.6244,21.6244,21.6044,21.6194,105900.0
2013-07-29 10:20:00,43.26,43.29,43.25,43.27,66100.0,21.6144,21.6294,21.6094,21.6194,66100.0
2013-07-29 10:25:00,43.26,43.31,43.26,43.31,91900.0,21.6144,21.6394,21.6144,21.6394,91900.0
2013-07-29 10:30:00,43.3,43.31,43.25,43.29,48200.0,21.6344,21.6394,21.6094,21.6294,48200.0
2013-07-29 10:35:00,43.28,43.3,43.27,43.27,30900.0,21.6244,21.6344,21.6194,21.6194,30900.0
2013-07-29 10:40:00,43.27,43.28,43.25,43.28,52100.0,21.6194,21.6244,21.6094,21.6244,52100.0
2013-07-29 10:45:00,43.27,43.3,43.26,43.27,35300.0,21.6194,21.6344,21.6144,21.6194,35300.0
2013-07-29 10:50:00,43.27,43.27,43.25,43.25,31900.0,21.6194,21.6194,21.6094,21.6094,31900.0
2013-07-29 10:55:00,43.25,43.25,43.16,43.2,66700.0,21.6094,21.6094,21.5645,21.5845,66700.0
2013-07-29 11:00:00,43.19,43.2,43.15,43.16,112900.0,21.5795,21.5845,21.5595,21.5645,112900.0
2013-07-29 11:05:00,43.15,43.16,43.07,43.1,114800.0,21.5595,21.5645,21.5195,21.5345,114800.0
2013-07-29 11:10:00,43.1,43.11,42.96,43.0,208500.0,21.5345,21.5395,21.4645,21.4845,208500.0
2013-07-29 11:15:00,42.99,43.05,42.98,43.02,99300.0,21.4795,21.5095,21.4745,21.4945,99300.0
2013-07-29 11:20:00,43.02,43.04,43.0,43.02,76100.0,21.4945,21.5045,21.4845,21.4945,76100.0
2013-07-29 11:25:00,43.02,43.03,42.98,43.0,103800.0,21.4945,21.4995,21.4745,21.4845,103800.0
2013-07-29 11:30:00,43.0,43.05,42.98,43.04,49000.0,21.4845,21.5095,21.4745,21.5045,49000.0
2013-07-29 11:35:00,43.04,43.08,43.04,43.08,21900.0,21.5045,21.5245,21.5045,21.5245,21900.0
2013-07-29 11:40:00,43.07,43.09,43.06,43.08,22700.0,21.5195,21.5295,21.5145,21.5245,22700.0
2013-07-29 11:45:00,43.08,43.08,43.07,43.08,23400.0,21.5245,21.5245,21.5195,21.5245,23400.0
2013-07-29 11:50:00,43.08,43.1,43.07,43.09,21600.0,21.5245,21.5345,21.5195,21.5295,21600.0
2013-07-29 11:55:00,43.07,43.08,43.05,43.07,27900.0,21.5195,21.5245,21.5095,21.5195,27900.0
2013-07-29 12:00:00,43.07,43.09,43.06,43.08,18000.0,21.5195,21.5295,21.5145,21.5245,18000.0
2013-07-29 12:05:00,43.07,43.09,43.07,43.08,10400.0,21.5195,21.5295,21.5195,21.5245,10400.0
2013-07-29 12:10:00,43.08,43.08,43.07,43.07,9700.0,21.5245,21.5245,21.5195,21.5195,9700.0
2013-07-29 12:15:00,43.08,43.09,43.07,43.08,28100.0,21.5245,21.5295,21.5195,21.5245,28100.0
2013-07-29 12:20:00,43.08,43.09,43.07,43.08,25600.0,21.5245,21.5295,21.5195,21.5245,25600.0
2013-07-29 12:25:00,43.08,43.13,43.08,43.1,82900.0,21.5245,21.5495,21.5245,21.5345,82900.0
2013-07-29 12:30:00,43.11,43.12,43.1,43.1,29900.0,21.5395,21.5445,21.5345,21.5345,29900.0
2013-07-29 12:35:00,43.09,43.1,43.09,43.1,24800.0,21.5295,21.5345,21.5295,21.5345,24800.0
2013-07-29 12:40:00,43.09,43.1,43.08,43.08,23900.0,21.5295,21.5345,21.5245,21.5245,23900.0
2013-07-29 12:45:00,43.08,43.1,43.08,43.09,38500.0,21.5245,21.5345,21.5245,21.5295,38500.0
2013-07-29 12:50:00,43.09,43.1,43.09,43.1,20600.0,21.5295,21.5345,21.5295,21.5345,20600.0
2013-07-29 12:55:00,43.1,43.1,43.07,43.1,53000.0,21.5345,21.5345,21.5195,21.5345,53000.0
2013-07-29 13:00:00,43.1,43.12,43.1,43.12,23900.0,21.5345,21.5445,21.5345,21.5445,23900.0
2013-07-29 13:05:00,43.12,43.16,43.12,43.15,76100.0,21.5445,21.5645,21.5445,21.5595,76100.0
2013-07-29 13:10:00,43.15,43.17,43.14,43.15,31500.0,21.5595,21.5695,21.5545,21.5595,31500.0
2013-07-29 13:15:00,43.15,43.17,43.15,43.16,34300.0,21.5595,21.5695,21.5595,21.5645,34300.0
2013-07-29 13:20:00,43.16,43.16,43.13,43.13,33900.0,21.5645,21.5645,21.5495,21.5495,33900.0
2013-07-29 13:25:00,43.13,43.16,43.13,43.15,29400.0,21.5495,21.5645,21.5495,21.5595,29400.0
2013-07-29 13:30:00,43.15,43.17,43.13,43.13,32600.0,21.5595,21.5695,21.5495,21.5495,32600.0
2013-07-29 13:35:00,43.13,43.15,43.11,43.14,58400.0,21.5495,21.5595,21.5395,21.5545,58400.0
2013-07-29 13:40:00,43.13,43.16,43.13,43.13,23200.0,21.5495,21.5645,21.5495,21.5495,23200.0
2013-07-29 13:45:00,43.12,43.13,43.11,43.11,14500.0,21.5445,21.5495,21.5395,21.5395,14500.0
2013-07-29 13:50:00,43.11,43.12,43.11,43.12,8100.0,21.5395,21.5445,21.5395,21.5445,8100.0
2013-07-29 13:55:00,43.12,43.12,43.1,43.1,23800.0,21.5445,21.5445,21.5345,21.5345,23800.0
2013-07-29 14:00:00,43.11,43.14,43.11,43.13,13400.0,21.5395,21.5545,21.5395,21.5495,13400.0
2013-07-29 14:05:00,43.14,43.15,43.13,43.14,8500.0,21.5545,21.5595,21.5495,21.5545,8500.0
2013-07-29 14:10:00,43.13,43.17,43.13,43.14,39900.0,21.5495,21.5695,21.5495,21.5545,39900.0
2013-07-29 14:15:00,43.15,43.15,43.14,43.15,25500.0,21.5595,21.5595,21.5545,21.5595,25500.0
2013-07-29 14:20:00,43.14,43.15,43.14,43.15,5700.0,21.5545,21.5595,21.5545,21.5595,5700.0
2013-07-29 14:25:00,43.14,43.17,43.14,43.17,56600.0,21.5545,21.5695,21.5545,21.5695,56600.0
2013-07-29 14:30:00,43.16,43.17,43.15,43.15,26400.0,21.5645,21.5695,21.5595,21.5595,26400.0
2013-07-29 14:35:00,43.15,43.15,43.13,43.15,30500.0,21.5595,21.5595,21.5495,21.5595,30500.0
2013-07-29 14:40:00,43.14,43.17,43.14,43.16,48500.0,21.5545,21.5695,21.5545,21.5645,48500.0
2013-07-29 14:45:00,43.16,43.2,43.16,43.19,43400.0,21.5645,21.5845,21.5645,21.5795,43400.0
2013-07-29 14:50:00,43.19,43.2,43.18,43.19,18300.0,21.5795,21.5845,21.5745,21.5795,18300.0
2013-07-29 14:55:00,43.18,43.19,43.16,43.18,28200.0,21.5745,21.5795,21.5645,21.5745,28200.0
2013-07-29 15:00:00,43.18,43.18,43.16,43.16,22600.0,21.5745,21.5745,21.5645,21.5645,22600.0
2013-07-29 15:05:00,43.15,43.17,43.15,43.17,27000.0,21.5595,21.5695,21.5595,21.5695,27000.0
2013-07-29 15:10:00,43.17,43.17,43.14,43.15,18800.0,21.5695,21.5695,21.5545,21.5595,18800.0
2013-07-29 15:15:00,43.14,43.15,43.13,43.14,43800.0,21.5545,21.5595,21.5495,21.5545,43800.0
2013-07-29 15:20:00,43.14,43.17,43.13,43.17,32500.0,21.5545,21.5695,21.5495,21.5695,32500.0
2013-07-29 15:25:00,43.16,43.18,43.15,43.17,51800.0,21.5645,21.5745,21.5595,21.5695,51800.0
2013-07-29 15:30:00,43.18,43.2,43.18,43.19,42300.0,21.5745,21.5845,21.5745,21.5795,42300.0
2013-07-29 15:35:00,43.19,43.19,43.15,43.16,40600.0,21.5795,21.5795,21.5595,21.5645,40600.0
2013-07-29 15:40:00,43.15,43.16,43.15,43.15,24200.0,21.5595,21.5645,21.5595,21.5595,24200.0
2013-07-29 15:45:00,43.15,43.23,43.15,43.2,148900.0,21.5595,21.5994,21.5595,21.5845,148900.0
2013-07-29 15:50:00,43.21,43.21,43.13,43.15,92500.0,21.5895,21.5895,21.5495,21.5595,92500.0
2013-07-29 15:55:00,43.14,43.15,43.11,43.12,206600.0,21.5545,21.5595,21.5395,21.5445,206600.0
2013-07-30 09:30:00,41.65,41.77,41.63,41.69,826500.0,20.81,20.87,20.8,20.83,826500.0
2013-07-30 09:35:00,41.7,41.71,41.62,41.65,231800.0,20.835,20.84,20.795,20.81,231800.0
2013-07-30 09:40:00,41.64,41.65,41.59,41.62,226400.0,20.805,20.81,20.78,20.795,226400.0
2013-07-30 09:45:00,41.62,41.62,41.56,41.59,397300.0,20.795,20.795,20.765,20.78,397300.0
2013-07-30 09:50:00,41.58,41.6,41.55,41.56,308300.0,20.775,20.785,20.7601,20.765,308300.0
2013-07-30 09:55:00,41.56,41.56,41.46,41.49,345900.0,20.765,20.765,20.7151,20.7301,345900.0
2013-07-30 10:00:00,41.49,41.5,41.47,41.5,218800.0,20.7301,20.7351,20.7201,20.7351,218800.0
2013-07-30 10:05:00,41.5,41.5,41.46,41.46,184600.0,20.7351,20.7351,20.7151,20.7151,184600.0
2013-07-30 10:10:00,41.46,41.47,41.41,41.41,184200.0,20.7151,20.7201,20.6901,20.6901,184200.0
2013-07-30 10:15:00,41.41,41.41,41.26,41.29,447300.0,20.6901,20.6901,20.6152,20.6301,447300.0
2013-07-30 10:20:00,41.3,41.39,41.28,41.39,157100.0,20.6351,20.6801,20.6251,20.6801,157100.0
2013-07-30 10:25:00,41.39,41.5,41.38,41.47,251800.0,20.6801,20.7351,20.6751,20.7201,251800.0
2013-07-30 10:30:00,41.47,41.53,41.43,41.53,272300.0,20.7201,20.7501,20.7001,20.7501,272300.0
2013-07-30 10:35:00,41.52,41.55,41.5,41.52,489700.0,20.7451,20.7601,20.7351,20.7451,489700.0
2013-07-30 10:40:00,41.51,41.52,41.48,41.49,138400.0,20.7401,20.7451,20.7251,20.7301,138400.0
2013-07-30 10:45:00,41.5,41.56,41.49,41.55,213500.0,20.7351,20.765,20.7301,20.7601,213500.0
2013-07-30 10:50:00,41.55,41.57,41.51,41.52,194700.0,20.7601,20.77,20.7401,20.7451,194700.0
2013-07-30 10:55:00,41.52,41.52,41.46,41.47,192700.0,20.7451,20.7451,20.7151,20.7201,192700.0
2013-07-30 11:00:00,41.47,41.48,41.44,41.45,151600.0,20.7201,20.7251,20.7051,20.7101,151600.0
2013-07-30 11:05:00,41.45,41.45,41.41,41.43,110000.0,20.7101,20.7101,20.6901,20.7001,110000.0
2013-07-30 11:10:00,41.43,41.43,41.41,41.43,75700.0,20.7001,20.7001,20.6901,20.7001,75700.0
2013-07-30 11:15:00,41.42,41.43,41.35,41.35,136600.0,20.6951,20.7001,20.6601,20.6601,136600.0
2013-07-30 11:20:00,41.35,41.36,41.31,41.33,344000.0,20.6601,20.6651,20.6401,20.6501,344000.0
2013-07-30 11:25:00,41.33,41.34,41.26,41.27,614800.0,20.6501,20.6551,20.6152,20.6202,614800.0
2013-07-30 11:30:00,41.27,41.4,41.27,41.38,226400.0,20.6202,20.6851,20.6202,20.6751,226400.0
2013-07-30 11:35:00,41.38,41.43,41.37,41.41,102700.0,20.6751,20.7001,20.6701,20.6901,102700.0
2013-07-30 11:40:00,41.41,41.42,41.38,41.39,106400.0,20.6901,20.6951,20.6751,20.6801,106400.0
2013-07-30 11:45:00,41.38,41.39,41.35,41.38,115300.0,20.6751,20.6801,20.6601,20.6751,115300.0
2013-07-30 11:50:00,41.39,41.41,41.38,41.39,88800.0,20.6801,20.6901,20.6751,20.6801,88800.0
2013-07-30 11:55:00,41.38,41.41,41.38,41.4,52200.0,20.6751,20.6901,20.6751,20.6851,52200.0
2013-07-30 12:00:00,41.39,41.4,41.36,41.36,77700.0,20.6801,20.6851,20.6651,20.6651,77700.0
2013-07-30 12:05:00,41.36,41.36,41.32,41.36,106000.0,20.6651,20.6651,20.6451,20.6651,106000.0
2013-07-30 12:10:00,41.35,41.38,41.34,41.34,82100.0,20.6601,20.6751,20.6551,20.6551,82100.0
2013-07-30 12:15:00,41.35,41.39,41.34,41.36,76000.0,20.6601,20.6801,20.6551,20.6651,76000.0
2013-07-30 12:20:00,41.35,41.39,41.35,41.39,57300.0,20.6601,20.6801,20.6601,20.6801,57300.0
2013-07-30 12:25:00,41.39,41.43,41.38,41.42,120200.0,20.6801,20.7001,20.6751,20.6951,120200.0
2013-07-30 12:30:00,41.41,41.42,41.39,41.41,128500.0,20.6901,20.6951,20.6801,20.6901,128500.0
2013-07-30 12:35:00,41.41,41.43,41.4,41.41,71600.0,20.6901,20.7001,20.6851,20.6901,71600.0
2013-07-30 12:40:00,41.41,41.45,41.41,41.43,70500.0,20.6901,20.7101,20.6901,20.7001,70500.0
2013-07-30 12:45:00,41.43,41.45,41.43,41.43,53300.0,20.7001,20.7101,20.7001,20.7001,53300.0
2013-07-30 12:50:00,41.43,41.44,41.41,41.43,62000.0,20.7001,20.7051,20.6901,20.7001,62000.0
2013-07-30 12:55:00,41.43,41.46,41.42,41.46,40500.0,20.7001,20.7151,20.6951,20.7151,40500.0
2013-07-30 13:00:00,41.46,41.46,41.42,41.45,72700.0,20.7151,20.7151,20.6951,20.7101,72700.0
2013-07-30 13:05:00,41.45,41.47,41.44,41.46,46200.0,20.7101,20.7201,20.7051,20.7151,46200.0
2013-07-30 13:10:00,41.46,41.52,41.45,41.52,128200.0,20.7151,20.7451,20.7101,20.7451,128200.0
2013-07-30 13:15:00,41.52,41.52,41.45,41.47,128800.0,20.7451,20.7451,20.7101,20.7201,128800.0
2013-07-30 13:20:00,41.48,41.49,41.47,41.49,73300.0,20.7251,20.7301,20.7201,20.7301,73300.0
2013-07-30 13:25:00,41.49,41.5,41.44,41.46,89200.0,20.7301,20.7351,20.7051,20.7151,89200.0
2013-07-30 13:30:00,41.47,41.47,41.44,41.47,98300.0,20.7201,20.7201,20.7051,20.7201,98300.0
2013-07-30 13:35:00,41.47,41.47,41.46,41.47,51500.0,20.7201,20.7201,20.7151,20.7201,51500.0
2013-07-30 13:40:00,41.47,41.49,41.46,41.47,57400.0,20.7201,20.7301,20.7151,20.7201,57400.0
2013-07-30 13:45:00,41.47,41.5,41.47,41.5,48200.0,20.7201,20.7351,20.7201,20.7351,48200.0
2013-07-30 13:50:00,41.5,41.54,41.49,41.52,147800.0,20.7351,20.7551,20.7301,20.7451,147800.0
2013-07-30 13:55:00,41.52,41.55,41.51,41.54,97000.0,20.7451,20.7601,20.7401,20.7551,97000.0
2013-07-30 14:00:00,41.54,41.55,41.52,41.54,46800.0,20.7551,20.7601,20.7451,20.7551,46800.0
2013-07-30 14:05:00,41.54,41.54,41.51,41.52,46000.0,20.7551,20.7551,20.7401,20.7451,46000.0
2013-07-30 14:10:00,41.52,41.52,41.47,41.5,122500.0,20.7451,20.7451,20.7201,20.7351,122500.0
2013-07-30 14:15:00,41.5,41.51,41.48,41.48,100500.0,20.7351,20.7401,20.7251,20.7251,100500.0
2013-07-30 14:20:00,41.48,41.49,41.48,41.48,26000.0,20.7251,20.7301,20.7251,20.7251,26000.0
2013-07-30 14:25:00,41.49,41.5,41.48,41.5,81000.0,20.7301,20.7351,20.7251,20.7351,81000.0
2013-07-30 14:30:00,41.5,41.52,41.49,41.52,49400.0,20.7351,20.7451,20.7301,20.7451,49400.0
2013-07-30 14:35:00,41.52,41.54,41.51,41.53,229900.0,20.7451,20.7551,20.7401,20.7501,229900.0
2013-07-30 14:40:00,41.53,41.6,41.53,41.6,259200.0,20.7501,20.785,20.7501,20.785,259200.0
2013-07-30 14:45:00,41.59,41.63,41.59,41.62,186300.0,20.78,20.8,20.78,20.795,186300.0
2013-07-30 14:50:00,41.62,41.76,41.61,41.75,345400.0,20.795,20.865,20.79,20.86,345400.0
2013-07-30 14:55:00,41.76,41.83,41.75,41.81,277100.0,20.865,20.9,20.86,20.89,277100.0
2013-07-30 15:00:00,41.8,41.8,41.72,41.72,157200.0,20.885,20.885,20.845,20.845,157200.0
2013-07-30 15:05:00,41.73,41.78,41.73,41.77,101900.0,20.85,20.875,20.85,20.87,101900.0
2013-07-30 15:10:00,41.77,41.81,41.74,41.75,122800.0,20.87,20.89,20.855,20.86,122800.0
2013-07-30 15:15:00,41.75,41.76,41.72,41.72,79900.0,20.86,20.865,20.845,20.845,79900.0
2013-07-30 15:20:00,41.72,41.74,41.7,41.7,229000.0,20.845,20.855,20.835,20.835,229000.0
2013-07-30 15:25:00,41.7,41.73,41.7,41.73,87900.0,20.835,20.85,20.835,20.85,87900.0
2013-07-30 15:30:00,41.72,41.73,41.71,41.71,96900.0,20.845,20.85,20.84,20.84,96900.0
2013-07-30 15:35:00,41.72,41.72,41.71,41.71,71700.0,20.845,20.845,20.84,20.84,71700.0
2013-07-30 15:40:00,41.72,41.72,41.63,41.63,238800.0,20.845,20.845,20.8,20.8,238800.0
2013-07-30 15:45:00,41.64,41.71,41.64,41.69,275400.0,20.805,20.84,20.805,20.83,275400.0
2013-07-30 15:50:00,41.68,41.69,41.66,41.67,161800.0,20.825,20.83,20.815,20.82,161800.0
2013-07-30 15:55:00,41.67,41.75,41.66,41.72,580100.0,20.82,20.86,20.815,20.845,580100.0
2013-07-31 09:30:00,41.64,41.7,41.62,41.7,284900.0,20.805,20.835,20.795,20.835,284900.0
2013-07-31 09:35:00,41.7,41.74,41.66,41.73,112600.0,20.835,20.855,20.815,20.85,112600.0
2013-07-31 09:40:00,41.72,41.75,41.68,41.71,105800.0,20.845,20.86,20.825,20.84,105800.0
2013-07-31 09:45:00,41.71,41.75,41.71,41.71,118000.0,20.84,20.86,20.84,20.84,118000.0
2013-07-31 09:50:00,41.71,41.73,41.65,41.66,80800.0,20.84,20.85,20.81,20.815,80800.0
2013-07-31 09:55:00,41.66,41.71,41.65,41.69,78600.0,20.815,20.84,20.81,20.83,78600.0
2013-07-31 10:00:00,41.7,41.72,41.65,41.65,92500.0,20.835,20.845,20.81,20.81,92500.0
2013-07-31 10:05:00,41.65,41.66,41.6,41.61,107600.0,20.81,20.815,20.785,20.79,107600.0
2013-07-31 10:10:00,41.61,41.63,41.55,41.58,113300.0,20.79,20.8,20.7601,20.775,113300.0
2013-07-31 10:15:00,41.58,41.61,41.57,41.58,91000.0,20.775,20.79,20.77,20.775,91000.0
2013-07-31 10:20:00,41.59,41.6,41.56,41.6,89500.0,20.78,20.785,20.765,20.785,89500.0
2013-07-31 10:25:00,41.6,41.69,41.6,41.67,157600.0,20.785,20.83,20.785,20.82,157600.0
2013-07-31 10:30:00,41.66,41.68,41.64,41.65,107800.0,20.815,20.825,20.805,20.81,107800.0
2013-07-31 10:35:00,41.66,41.7,41.64,41.64,97000.0,20.815,20.835,20.805,20.805,97000.0
2013-07-31 10:40:00,41.64,41.67,41.62,41.64,76200.0,20.805,20.82,20.795,20.805,76200.0
2013-07-31 10:45:00,41.64,41.65,41.6,41.61,67400.0,20.805,20.81,20.785,20.79,67400.0
2013-07-31 10:50:00,41.61,41.61,41.53,41.53,116600.0,20.79,20.79,20.7501,20.7501,116600.0
2013-07-31 10:55:00,41.53,41.58,41.52,41.57,107100.0,20.7501,20.775,20.7451,20.77,107100.0
2013-07-31 11:00:00,41.58,41.58,41.55,41.56,71000.0,20.775,20.775,20.7601,20.765,71000.0
2013-07-31 11:05:00,41.57,41.57,41.54,41.55,115700.0,20.77,20.77,20.7551,20.7601,115700.0
2013-07-31 11:10:00,41.55,41.55,41.5,41.51,51700.0,20.7601,20.7601,20.7351,20.7401,51700.0
2013-07-31 11:15:00,41.51,41.51,41.48,41.48,147000.0,20.7401,20.7401,20.7251,20.7251,147000.0
2013-07-31 11:20:00,41.48,41.53,41.47,41.48,134800.0,20.7251,20.7501,20.7201,20.7251,134800.0
2013-07-31 11:25:00,41.48,41.5,41.37,41.38,360900.0,20.7251,20.7351,20.6701,20.6751,360900.0
2013-07-31 11:30:00,41.39,41.48,41.38,41.43,184100.0,20.6801,20.7251,20.6751,20.7001,184100.0
2013-07-31 11:35:00,41.44,41.49,41.44,41.46,80400.0,20.7051,20.7301,20.7051,20.7151,80400.0
2013-07-31 11:40:00,41.47,41.47,41.45,41.46,42100.0,20.7201,20.7201,20.7101,20.7151,42100.0
2013-07-31 11:45:00,41.46,41.47,41.45,41.47,59300.0,20.7151,20.7201,20.7101,20.7201,59300.0
2013-07-31 11:50:00,41.47,41.48,41.46,41.47,44700.0,20.7201,20.7251,20.7151,20.7201,44700.0
2013-07-31 11:55:00,41.46,41.47,41.45,41.46,39300.0,20.7151,20.7201,20.7101,20.7151,39300.0
2013-07-31 12:00:00,41.46,41.46,41.45,41.46,39500.0,20.7151,20.7151,20.7101,20.7151,39500.0
2013-07-31 12:05:00,41.46,41.47,41.44,41.45,71100.0,20.7151,20.7201,20.7051,20.7101,71100.0
2013-07-31 12:10:00,41.44,41.45,41.44,41.45,18800.0,20.7051,20.7101,20.7051,20.7101,18800.0
2013-07-31 12:15:00,41.44,41.47,41.44,41.47,45900.0,20.7051,20.7201,20.7051,20.7201,45900.0
2013-07-31 12:20:00,41.47,41.48,41.47,41.48,32100.0,20.7201,20.7251,20.7201,20.7251,32100.0
2013-07-31 12:25:00,41.47,41.47,41.44,41.44,86300.0,20.7201,20.7201,20.7051,20.7051,86300.0
2013-07-31 12:30:00,41.44,41.45,41.43,41.44,96600.0,20.7051,20.7101,20.7001,20.7051,96600.0
2013-07-31 12:35:00,41.45,41.45,41.43,41.44,64400.0,20.7101,20.7101,20.7001,20.7051,64400.0
2013-07-31 12:40:00,41.44,41.47,41.44,41.46,74200.0,20.7051,20.7201,20.7051,20.7151,74200.0
2013-07-31 12:45:00,41.46,41.47,41.45,41.45,66400.0,20.7151,20.7201,20.7101,20.7101,66400.0
2013-07-31 12:50:00,41.45,41.46,41.44,41.44,36800.0,20.7101,20.7151,20.7051,20.7051,36800.0
2013-07-31 12:55:00,41.44,41.45,41.43,41.43,27700.0,20.7051,20.7101,20.7001,20.7001,27700.0
2013-07-31 13:00:00,41.44,41.45,41.41,41.43,116200.0,20.7051,20.7101,20.6901,20.7001,116200.0
2013-07-31 13:05:00,41.44,41.45,41.41,41.44,74900.0,20.7051,20.7101,20.6901,20.7051,74900.0
2013-07-31 13:10:00,41.45,41.45,41.43,41.44,68700.0,20.7101,20.7101,20.7001,20.7051,68700.0
2013-07-31 13:15:00,41.44,41.44,41.42,41.43,45500.0,20.7051,20.7051,20.6951,20.7001,45500.0
2013-07-31 13:20:00,41.43,41.44,41.43,41.43,36000.0,20.7001,20.7051,20.7001,20.7001,36000.0
2013-07-31 13:25:00,41.43,41.45,41.43,41.43,60500.0,20.7001,20.7101,20.7001,20.7001,60500.0
2013-07-31 13:30:00,41.43,41.45,41.43,41.44,17100.0,20.7001,20.7101,20.7001,20.7051,17100.0
2013-07-31 13:35:00,41.45,41.45,41.44,41.45,19700.0,20.7101,20.7101,20.7051,20.7101,19700.0
2013-07-31 13:40:00,41.44,41.45,41.44,41.45,27000.0,20.7051,20.7101,20.7051,20.7101,27000.0
2013-07-31 13:45:00,41.44,41.45,41.44,41.45,20600.0,20.7051,20.7101,20.7051,20.7101,20600.0
2013-07-31 13:50:00,41.44,41.45,41.44,41.44,24900.0,20.7051,20.7101,20.7051,20.7051,24900.0
2013-07-31 13:55:00,41.44,41.45,41.44,41.44,63600.0,20.7051,20.7101,20.7051,20.7051,63600.0
2013-07-31 14:00:00,41.44,41.54,41.43,41.5,165800.0,20.7051,20.7551,20.7001,20.7351,165800.0
2013-07-31 14:05:00,41.5,41.51,41.45,41.48,87600.0,20.7351,20.7401,20.7101,20.7251,87600.0
2013-07-31 14:10:00,41.48,41.49,41.43,41.44,107200.0,20.7251,20.7301,20.7001,20.7051,107200.0
2013-07-31 14:15:00,41.44,41.45,41.41,41.45,177000.0,20.7051,20.7101,20.6901,20.7101,177000.0
2013-07-31 14:20:00,41.44,41.55,41.43,41.53,67000.0,20.7051,20.7601,20.7001,20.7501,67000.0
2013-07-31 14:25:00,41.53,41.55,41.5,41.51,51600.0,20.7501,20.7601,20.7351,20.7401,51600.0
2013-07-31 14:30:00,41.51,41.58,41.51,41.55,135800.0,20.7401,20.775,20.7401,20.7601,135800.0
2013-07-31 14:35:00,41.56,41.63,41.56,41.58,106800.0,20.765,20.8,20.765,20.775,106800.0
2013-07-31 14:40:00,41.57,41.62,41.57,41.57,70300.0,20.77,20.795,20.77,20.77,70300.0
2013-07-31 14:45:00,41.58,41.6,41.57,41.59,68500.0,20.775,20.785,20.77,20.78,68500.0
2013-07-31 14:50:00,41.59,41.65,41.59,41.65,164500.0,20.78,20.81,20.78,20.81,164500.0
2013-07-31 14:55:00,41.65,41.67,41.64,41.67,46000.0,20.81,20.82,20.805,20.82,46000.0
2013-07-31 15:00:00,41.67,41.69,41.61,41.61,83000.0,20.82,20.83,20.79,20.79,83000.0
2013-07-31 15:05:00,41.62,41.64,41.58,41.58,65000.0,20.795,20.805,20.775,20.775,65000.0
2013-07-31 15:10:00,41.59,41.59,41.54,41.55,81800.0,20.78,20.78,20.7551,20.7601,81800.0
2013-07-31 15:15:00,41.55,41.56,41.54,41.55,48700.0,20.7601,20.765,20.7551,20.7601,48700.0
2013-07-31 15:20:00,41.54,41.56,41.51,41.54,97400.0,20.7551,20.765,20.7401,20.7551,97400.0
2013-07-31 15:25:00,41.54,41.59,41.54,41.59,36500.0,20.7551,20.78,20.7551,20.78,36500.0
2013-07-31 15:30:00,41.58,41.6,41.51,41.52,68900.0,20.775,20.785,20.7401,20.7451,68900.0
2013-07-31 15:35:00,41.52,41.54,41.5,41.51,95800.0,20.7451,20.7551,20.7351,20.7401,95800.0
2013-07-31 15:40:00,41.51,41.51,41.49,41.5,145300.0,20.7401,20.7401,20.7301,20.7351,145300.0
2013-07-31 15:45:00,41.5,41.52,41.47,41.5,204000.0,20.7351,20.7451,20.7201,20.7351,204000.0
2013-07-31 15:50:00,41.5,41.53,41.46,41.47,168300.0,20.7351,20.7501,20.7151,20.7201,168300.0
2013-07-31 15:55:00,41.46,41.46,41.43,41.45,345300.0,20.7151,20.7151,20.7001,20.7101,345300.0
2013-08-01 09:30:00,41.57,41.66,41.57,41.61,201000.0,20.77,20.815,20.77,20.79,201000.0
2013-08-01 09:35:00,41.61,41.62,41.57,41.57,93700.0,20.79,20.795,20.77,20.77,93700.0
2013-08-01 09:40:00,41.57,41.59,41.51,41.51,89100.0,20.77,20.78,20.7401,20.7401,89100.0
2013-08-01 09:45:00,41.52,41.57,41.51,41.56,99900.0,20.7451,20.77,20.7401,20.765,99900.0
2013-08-01 09:50:00,41.56,41.62,41.56,41.62,84400.0,20.765,20.795,20.765,20.795,84400.0
2013-08-01 09:55:00,41.62,41.63,41.58,41.63,158800.0,20.795,20.8,20.775,20.8,158800.0
2013-08-01 10:00:00,41.61,41.62,41.57,41.57,177800.0,20.79,20.795,20.77,20.77,177800.0
2013-08-01 10:05:00,41.57,41.6,41.55,41.57,83500.0,20.77,20.785,20.7601,20.77,83500.0
2013-08-01 10:10:00,41.58,41.58,41.54,41.55,118400.0,20.775,20.775,20.7551,20.7601,118400.0
2013-08-01 10:15:00,41.54,41.56,41.53,41.55,90600.0,20.7551,20.765,20.7501,20.7601,90600.0
2013-08-01 10:20:00,41.54,41.62,41.54,41.62,68000.0,20.7551,20.795,20.7551,20.795,68000.0
2013-08-01 10:25:00,41.62,41.67,41.6,41.63,125900.0,20.795,20.82,20.785,20.8,125900.0
2013-08-01 10:30:00,41.64,41.64,41.58,41.59,72800.0,20.805,20.805,20.775,20.78,72800.0
2013-08-01 10:35:00,41.58,41.62,41.57,41.59,86700.0,20.775,20.795,20.77,20.78,86700.0
2013-08-01 10:40:00,41.59,41.63,41.59,41.62,123100.0,20.78,20.8,20.78,20.795,123100.0
2013-08-01 10:45:00,41.63,41.63,41.59,41.61,87100.0,20.8,20.8,20.78,20.79,87100.0
2013-08-01 10:50:00,41.6,41.64,41.6,41.64,59800.0,20.785,20.805,20.785,20.805,59800.0
2013-08-01 10:55:00,41.63,41.69,41.63,41.68,215600.0,20.8,20.83,20.8,20.825,215600.0
2013-08-01 11:00:00,41.67,41.68,41.64,41.65,106300.0,20.82,20.825,20.805,20.81,106300.0
2013-08-01 11:05:00,41.65,41.66,41.64,41.65,48600.0,20.81,20.815,20.805,20.81,48600.0
2013-08-01 11:10:00,41.65,41.67,41.64,41.66,53400.0,20.81,20.82,20.805,20.815,53400.0
2013-08-01 11:15:00,41.66,41.68,41.64,41.66,99900.0,20.815,20.825,20.805,20.815,99900.0
2013-08-01 11:20:00,41.66,41.69,41.65,41.68,37900.0,20.815,20.83,20.81,20.825,37900.0
2013-08-01 11:25:00,41.68,41.69,41.65,41.68,99300.0,20.825,20.83,20.81,20.825,99300.0
2013-08-01 11:30:00,41.68,41.71,41.66,41.71,131600.0,20.825,20.84,20.815,20.84,131600.0
2013-08-01 11:35:00,41.71,41.71,41.67,41.68,60000.0,20.84,20.84,20.82,20.825,60000.0
2013-08-01 11:40:00,41.68,41.69,41.67,41.69,27100.0,20.825,20.83,20.82,20.83,27100.0
2013-08-01 11:45:00,41.69,41.7,41.67,41.68,44800.0,20.83,20.835,20.82,20.825,44800.0
2013-08-01 11:50:00,41.67,41.69,41.67,41.69,28700.0,20.82,20.83,20.82,20.83,28700.0
2013-08-01 11:55:00,41.69,41.69,41.67,41.69,34100.0,20.83,20.83,20.82,20.83,34100.0
2013-08-01 12:00:00,41.69,41.71,41.69,41.7,42200.0,20.83,20.84,20.83,20.835,42200.0
2013-08-01 12:05:00,41.69,41.7,41.69,41.7,31100.0,20.83,20.835,20.83,20.835,31100.0
2013-08-01 12:10:00,41.7,41.7,41.69,41.7,27300.0,20.835,20.835,20.83,20.835,27300.0
2013-08-01 12:15:00,41.7,41.7,41.69,41.7,90900.0,20.835,20.835,20.83,20.835,90900.0
2013-08-01 12:20:00,41.7,41.7,41.69,41.69,28000.0,20.835,20.835,20.83,20.83,28000.0
2013-08-01 12:25:00,41.7,41.73,41.7,41.73,34800.0,20.835,20.85,20.835,20.85,34800.0
2013-08-01 12:30:00,41.73,41.75,41.72,41.74,62600.0,20.85,20.86,20.845,20.855,62600.0
2013-08-01 12:35:00,41.74,41.74,41.73,41.73,18500.0,20.855,20.855,20.85,20.85,18500.0
2013-08-01 12:40:00,41.74,41.74,41.73,41.74,30000.0,20.855,20.855,20.85,20.855,30000.0
2013-08-01 12:45:00,41.73,41.73,41.71,41.72,30800.0,20.85,20.85,20.84,20.845,30800.0
2013-08-01 12:50:00,41.72,41.74,41.72,41.74,38600.0,20.845,20.855,20.845,20.855,38600.0
2013-08-01 12:55:00,41.74,41.74,41.71,41.71,37800.0,20.855,20.855,20.84,20.84,37800.0
2013-08-01 13:00:00,41.71,41.71,41.68,41.68,51900.0,20.84,20.84,20.825,20.825,51900.0
2013-08-01 13:05:00,41.69,41.69,41.68,41.69,20100.0,20.83,20.83,20.825,20.83,20100.0
2013-08-01 13:10:00,41.68,41.7,41.68,41.7,29500.0,20.825,20.835,20.825,20.835,29500.0
2013-08-01 13:15:00,41.7,41.72,41.69,41.72,29200.0,20.835,20.845,20.83,20.845,29200.0
2013-08-01 13:20:00,41.72,41.72,41.71,41.72,16200.0,20.845,20.845,20.84,20.845,16200.0
2013-08-01 13:25:00,41.71,41.74,41.71,41.74,40500.0,20.84,20.855,20.84,20.855,40500.0
2013-08-01 13:30:00,41.74,41.74,41.73,41.74,34600.0,20.855,20.855,20.85,20.855,34600.0
2013-08-01 13:35:00,41.74,41.75,41.73,41.75,36500.0,20.855,20.86,20.85,20.86,36500.0
2013-08-01 13:40:00,41.75,41.77,41.75,41.76,42100.0,20.86,20.87,20.86,20.865,42100.0
2013-08-01 13:45:00,41.76,41.77,41.75,41.76,27100.0,20.865,20.87,20.86,20.865,27100.0
2013-08-01 13:50:00,41.77,41.79,41.76,41.78,32600.0,20.87,20.88,20.865,20.875,32600.0
2013-08-01 13:55:00,41.77,41.8,41.77,41.8,33600.0,20.87,20.885,20.87,20.885,33600.0
2013-08-01 14:00:00,41.8,41.83,41.79,41.82,66800.0,20.885,20.9,20.88,20.895,66800.0
2013-08-01 14:05:00,41.82,41.82,41.8,41.81,37500.0,20.895,20.895,20.885,20.89,37500.0
2013-08-01 14:10:00,41.82,41.82,41.8,41.81,47700.0,20.895,20.895,20.885,20.89,47700.0
2013-08-01 14:15:00,41.8,41.81,41.79,41.8,36400.0,20.885,20.89,20.88,20.885,36400.0
2013-08-01 14:20:00,41.81,41.81,41.79,41.81,54300.0,20.89,20.89,20.88,20.89,54300.0
2013-08-01 14:25:00,41.8,41.81,41.8,41.8,9400.0,20.885,20.89,20.885,20.885,9400.0
2013-08-01 14:30:00,41.81,41.81,41.78,41.79,47100.0,20.89,20.89,20.875,20.88,47100.0
2013-08-01 14:35:00,41.79,41.8,41.77,41.77,150500.0,20.88,20.885,20.87,20.87,150500.0
2013-08-01 14:40:00,41.77,41.79,41.77,41.78,36000.0,20.87,20.88,20.87,20.875,36000.0
2013-08-01 14:45:00,41.78,41.81,41.78,41.79,43400.0,20.875,20.89,20.875,20.88,43400.0
2013-08-01 14:50:00,41.8,41.81,41.79,41.8,90200.0,20.885,20.89,20.88,20.885,90200.0
2013-08-01 14:55:00,41.79,41.81,41.79,41.81,45800.0,20.88,20.89,20.88,20.89,45800.0
2013-08-01 15:00:00,41.81,41.81,41.8,41.81,24200.0,20.89,20.89,20.885,20.89,24200.0
2013-08-01 15:05:00,41.81,41.82,41.8,41.82,49600.0,20.89,20.895,20.885,20.895,49600.0
2013-08-01 15:10:00,41.82,41.82,41.81,41.82,26900.0,20.895,20.895,20.89,20.895,26900.0
2013-08-01 15:15:00,41.82,41.82,41.79,41.8,108000.0,20.895,20.895,20.88,20.885,108000.0
2013-08-01 15:20:00,41.8,41.8,41.76,41.77,83100.0,20.885,20.885,20.865,20.87,83100.0
2013-08-01 15:25:00,41.77,41.8,41.77,41.8,64300.0,20.87,20.885,20.87,20.885,64300.0
2013-08-01 15:30:00,41.79,41.82,41.78,41.82,147200.0,20.88,20.895,20.875,20.895,147200.0
2013-08-01 15:35:00,41.81,41.83,41.79,41.79,125100.0,20.89,20.9,20.88,20.88,125100.0
2013-08-01 15:40:00,41.8,41.8,41.76,41.76,123600.0,20.885,20.885,20.865,20.865,123600.0
2013-08-01 15:45:00,41.77,41.77,41.75,41.76,122400.0,20.87,20.87,20.86,20.865,122400.0
2013-08-01 15:50:00,41.76,41.76,41.7,41.72,120500.0,20.865,20.865,20.835,20.845,120500.0
2013-08-01 15:55:00,41.71,41.73,41.71,41.73,160000.0,20.84,20.85,20.84,20.85,160000.0
2013-08-02 09:30:00,41.82,41.83,41.7,41.73,228800.0,20.895,20.9,20.835,20.85,228800.0
2013-08-02 09:35:00,41.73,41.75,41.71,41.74,126600.0,20.85,20.86,20.84,20.855,126600.0
2013-08-02 09:40:00,41.75,41.75,41.72,41.75,100800.0,20.86,20.86,20.845,20.86,100800.0
2013-08-02 09:45:00,41.74,41.75,41.67,41.68,179400.0,20.855,20.86,20.82,20.825,179400.0
2013-08-02 09:50:00,41.69,41.69,41.66,41.68,100100.0,20.83,20.83,20.815,20.825,100100.0
2013-08-02 09:55:00,41.68,41.73,41.66,41.72,95100.0,20.825,20.85,20.815,20.845,95100.0
2013-08-02 10:00:00,41.73,41.73,41.69,41.71,44500.0,20.85,20.85,20.83,20.84,44500.0
2013-08-02 10:05:00,41.7,41.73,41.7,41.72,37100.0,20.835,20.85,20.835,20.845,37100.0
2013-08-02 10:10:00,41.73,41.75,41.69,41.74,48900.0,20.85,20.86,20.83,20.855,48900.0
2013-08-02 10:15:00,41.75,41.77,41.74,41.77,55100.0,20.86,20.87,20.855,20.87,55100.0
2013-08-02 10:20:00,41.77,41.77,41.75,41.75,61000.0,20.87,20.87,20.86,20.86,61000.0
2013-08-02 10:25:00,41.75,41.8,41.74,41.8,91500.0,20.86,20.885,20.855,20.885,91500.0
2013-08-02 10:30:00,41.8,41.83,41.77,41.79,103000.0,20.885,20.9,20.87,20.88,103000.0
2013-08-02 10:35:00,41.79,41.81,41.74,41.8,73200.0,20.88,20.89,20.855,20.885,73200.0
2013-08-02 10:40:00,41.8,41.84,41.78,41.83,45700.0,20.885,20.9049,20.875,20.9,45700.0
2013-08-02 10:45:00,41.83,41.84,41.82,41.83,32000.0,20.9,20.9049,20.895,20.9,32000.0
2013-08-02 10:50:00,41.83,41.84,41.82,41.83,24400.0,20.9,20.9049,20.895,20.9,24400.0
2013-08-02 10:55:00,41.82,41.84,41.82,41.82,65500.0,20.895,20.9049,20.895,20.895,65500.0
2013-08-02 11:00:00,41.83,41.84,41.8,41.8,90600.0,20.9,20.9049,20.885,20.885,90600.0
2013-08-02 11:05:00,41.81,41.82,41.78,41.78,66700.0,20.89,20.895,20.875,20.875,66700.0
2013-08-02 11:10:00,41.78,41.82,41.76,41.77,134500.0,20.875,20.895,20.865,20.87,134500.0
2013-08-02 11:15:00,41.77,41.8,41.76,41.79,98200.0,20.87,20.885,20.865,20.88,98200.0
2013-08-02 11:20:00,41.79,41.79,41.75,41.77,31600.0,20.88,20.88,20.86,20.87,31600.0
2013-08-02 11:25:00,41.77,41.84,41.77,41.84,77500.0,20.87,20.9049,20.87,20.9049,77500.0
2013-08-02 11:30:00,41.82,41.82,41.8,41.81,45000.0,20.895,20.895,20.885,20.89,45000.0
2013-08-02 11:35:00,41.82,41.84,41.81,41.81,22800.0,20.895,20.9049,20.89,20.89,22800.0
2013-08-02 11:40:00,41.81,41.82,41.8,41.8,24800.0,20.89,20.895,20.885,20.885,24800.0
2013-08-02 11:45:00,41.81,41.81,41.8,41.8,8600.0,20.89,20.89,20.885,20.885,8600.0
2013-08-02 11:50:00,41.8,41.81,41.78,41.79,23000.0,20.885,20.89,20.875,20.88,23000.0
2013-08-02 11:55:00,41.78,41.79,41.78,41.79,21200.0,20.875,20.88,20.875,20.88,21200.0
2013-08-02 12:00:00,41.78,41.79,41.78,41.78,10800.0,20.875,20.88,20.875,20.875,10800.0
2013-08-02 12:05:00,41.78,41.78,41.77,41.78,15000.0,20.875,20.875,20.87,20.875,15000.0
2013-08-02 12:10:00,41.77,41.79,41.77,41.79,30400.0,20.87,20.88,20.87,20.88,30400.0
2013-08-02 12:15:00,41.79,41.79,41.78,41.79,18500.0,20.88,20.88,20.875,20.88,18500.0
2013-08-02 12:20:00,41.79,41.79,41.77,41.77,17000.0,20.88,20.88,20.87,20.87,17000.0
2013-08-02 12:25:00,41.77,41.77,41.75,41.76,46700.0,20.87,20.87,20.86,20.865,46700.0
2013-08-02 12:30:00,41.75,41.78,41.75,41.78,37800.0,20.86,20.875,20.86,20.875,37800.0
2013-08-02 12:35:00,41.77,41.79,41.77,41.79,24400.0,20.87,20.88,20.87,20.88,24400.0
2013-08-02 12:40:00,41.78,41.8,41.78,41.8,26800.0,20.875,20.885,20.875,20.885,26800.0
2013-08-02 12:45:00,41.8,41.81,41.79,41.81,18500.0,20.885,20.89,20.88,20.89,18500.0
2013-08-02 12:50:00,41.81,41.82,41.8,41.8,17800.0,20.89,20.895,20.885,20.885,17800.0
2013-08-02 12:55:00,41.8,41.81,41.77,41.78,38200.0,20.885,20.89,20.87,20.875,38200.0
2013-08-02 13:00:00,41.79,41.79,41.78,41.78,30300.0,20.88,20.88,20.875,20.875,30300.0
2013-08-02 13:05:00,41.78,41.78,41.76,41.76,16800.0,20.875,20.875,20.865,20.865,16800.0
2013-08-02 13:10:00,41.76,41.78,41.75,41.77,61400.0,20.865,20.875,20.86,20.87,61400.0
2013-08-02 13:15:00,41.77,41.79,41.77,41.78,19100.0,20.87,20.88,20.87,20.875,19100.0
2013-08-02 13:20:00,41.77,41.78,41.77,41.78,15800.0,20.87,20.875,20.87,20.875,15800.0
2013-08-02 13:25:00,41.78,41.78,41.76,41.77,21200.0,20.875,20.875,20.865,20.87,21200.0
2013-08-02 13:30:00,41.76,41.77,41.76,41.77,13600.0,20.865,20.87,20.865,20.87,13600.0
2013-08-02 13:35:00,41.77,41.77,41.74,41.74,63800.0,20.87,20.87,20.855,20.855,63800.0
2013-08-02 13:40:00,41.74,41.75,41.74,41.75,18400.0,20.855,20.86,20.855,20.86,18400.0
2013-08-02 13:45:00,41.74,41.76,41.74,41.76,38100.0,20.855,20.865,20.855,20.865,38100.0
2013-08-02 13:50:00,41.75,41.77,41.75,41.75,20900.0,20.86,20.87,20.86,20.86,20900.0
2013-08-02 13:55:00,41.75,41.78,41.75,41.77,35400.0,20.86,20.875,20.86,20.87,35400.0
2013-08-02 14:00:00,41.77,41.78,41.77,41.77,13900.0,20.87,20.875,20.87,20.87,13900.0
2013-08-02 14:05:00,41.77,41.78,41.77,41.77,29200.0,20.87,20.875,20.87,20.87,29200.0
2013-08-02 14:10:00,41.77,41.78,41.77,41.78,16700.0,20.87,20.875,20.87,20.875,16700.0
2013-08-02 14:15:00,41.78,41.78,41.77,41.77,10500.0,20.875,20.875,20.87,20.87,10500.0
2013-08-02 14:20:00,41.77,41.78,41.76,41.77,53900.0,20.87,20.875,20.865,20.87,53900.0
2013-08-02 14:25:00,41.76,41.78,41.76,41.77,61100.0,20.865,20.875,20.865,20.87,61100.0
2013-08-02 14:30:00,41.76,41.77,41.76,41.77,24800.0,20.865,20.87,20.865,20.87,24800.0
2013-08-02 14:35:00,41.76,41.77,41.75,41.76,57000.0,20.865,20.87,20.86,20.865,57000.0
2013-08-02 14:40:00,41.75,41.78,41.75,41.78,72000.0,20.86,20.875,20.86,20.875,72000.0
2013-08-02 14:45:00,41.78,41.78,41.77,41.77,16800.0,20.875,20.875,20.87,20.87,16800.0
2013-08-02 14:50:00,41.78,41.78,41.77,41.77,22500.0,20.875,20.875,20.87,20.87,22500.0
2013-08-02 14:55:00,41.78,41.8,41.77,41.79,24300.0,20.875,20.885,20.87,20.88,24300.0
2013-08-02 15:00:00,41.8,41.81,41.79,41.81,68500.0,20.885,20.89,20.88,20.89,68500.0
2013-08-02 15:05:00,41.81,41.82,41.8,41.82,37300.0,20.89,20.895,20.885,20.895,37300.0
2013-08-02 15:10:00,41.81,41.84,41.8,41.83,40900.0,20.89,20.9049,20.885,20.9,40900.0
2013-08-02 15:15:00,41.83,41.86,41.82,41.86,56200.0,20.9,20.9149,20.895,20.9149,56200.0
2013-08-02 15:20:00,41.86,41.87,41.85,41.87,42800.0,20.9149,20.9199,20.9099,20.9199,42800.0
2013-08-02 15:25:00,41.87,41.88,41.85,41.88,72700.0,20.9199,20.9249,20.9099,20.9249,72700.0
2013-08-02 15:30:00,41.88,41.9,41.87,41.89,91500.0,20.9249,20.9349,20.9199,20.9299,91500.0
2013-08-02 15:35:00,41.9,41.9,41.87,41.89,76300.0,20.9349,20.9349,20.9199,20.9299,76300.0
2013-08-02 15:40:00,41.88,41.9,41.88,41.89,32100.0,20.9249,20.9349,20.9249,20.9299,32100.0
2013-08-02 15:45:00,41.89,41.92,41.89,41.91,82500.0,20.9299,20.9449,20.9299,20.9399,82500.0
2013-08-02 15:50:00,41.9,41.91,41.9,41.9,96000.0,20.9349,20.9399,20.9349,20.9349,96000.0
2013-08-02 15:55:00,41.9,41.94,41.88,41.93,340800.0,20.9349,20.9549,20.9249,20.9499,340800.0
2013-08-05 09:30:00,41.91,41.93,41.9,41.92,107100.0,20.9399,20.9499,20.9349,20.9449,107100.0
2013-08-05 09:35:00,41.9,41.93,41.85,41.9,95800.0,20.9349,20.9499,20.9099,20.9349,95800.0
2013-08-05 09:40:00,41.9,41.91,41.84,41.86,64200.0,20.9349,20.9399,20.9049,20.9149,64200.0
2013-08-05 09:45:00,41.85,41.86,41.81,41.83,70900.0,20.9099,20.9149,20.89,20.9,70900.0
2013-08-05 09:50:00,41.83,41.9,41.83,41.89,77100.0,20.9,20.9349,20.9,20.9299,77100.0
2013-08-05 09:55:00,41.89,41.96,41.89,41.96,57800.0,20.9299,20.9649,20.9299,20.9649,57800.0
2013-08-05 10:00:00,41.95,42.0,41.94,41.96,69000.0,20.9599,20.9849,20.9549,20.9649,69000.0
2013-08-05 10:05:00,41.96,42.0,41.95,41.95,94700.0,20.9649,20.9849,20.9599,20.9599,94700.0
2013-08-05 10:10:00,41.95,41.96,41.91,41.91,54100.0,20.9599,20.9649,20.9399,20.9399,54100.0
2013-08-05 10:15:00,41.91,41.92,41.89,41.91,105800.0,20.9399,20.9449,20.9299,20.9399,105800.0
2013-08-05 10:20:00,41.92,41.96,41.91,41.92,133000.0,20.9449,20.9649,20.9399,20.9449,133000.0
2013-08-05 10:25:00,41.91,41.92,41.87,41.88,138700.0,20.9399,20.9449,20.9199,20.9249,138700.0
2013-08-05 10:30:00,41.87,41.95,41.87,41.95,75100.0,20.9199,20.9599,20.9199,20.9599,75100.0
2013-08-05 10:35:00,41.95,41.96,41.93,41.96,47500.0,20.9599,20.9649,20.9499,20.9649,47500.0
2013-08-05 10:40:00,41.96,41.97,41.95,41.97,43300.0,20.9649,20.9699,20.9599,20.9699,43300.0
2013-08-05 10:45:00,41.97,41.98,41.95,41.98,139900.0,20.9699,20.9749,20.9599,20.9749,139900.0
2013-08-05 10:50:00,41.98,42.02,41.97,41.98,144200.0,20.9749,20.9949,20.9699,20.9749,144200.0
2013-08-05 10:55:00,41.98,41.99,41.93,41.94,64300.0,20.9749,20.9799,20.9499,20.9549,64300.0
2013-08-05 11:00:00,41.94,41.98,41.93,41.95,45800.0,20.9549,20.9749,20.9499,20.9599,45800.0
2013-08-05 11:05:00,41.95,41.99,41.94,41.98,33600.0,20.9599,20.9799,20.9549,20.9749,33600.0
2013-08-05 11:10:00,41.98,41.99,41.97,41.99,60600.0,20.9749,20.9799,20.9699,20.9799,60600.0
2013-08-05 11:15:00,41.99,42.01,41.96,41.97,56300.0,20.9799,20.9899,20.9649,20.9699,56300.0
2013-08-05 11:20:00,41.96,41.99,41.96,41.98,74400.0,20.9649,20.9799,20.9649,20.9749,74400.0
2013-08-05 11:25:00,41.99,42.04,41.98,42.02,111500.0,20.9799,21.0049,20.9749,20.9949,111500.0
2013-08-05 11:30:00,42.02,42.02,41.96,41.98,78200.0,20.9949,20.9949,20.9649,20.9749,78200.0
2013-08-05 11:35:00,41.99,42.0,41.98,41.98,31900.0,20.9799,20.9849,20.9749,20.9749,31900.0
2013-08-05 11:40:00,41.98,41.99,41.97,41.98,52400.0,20.9749,20.9799,20.9699,20.9749,52400.0
2013-08-05 11:45:00,41.98,41.99,41.97,41.97,82400.0,20.9749,20.9799,20.9699,20.9699,82400.0
2013-08-05 11:50:00,41.98,41.98,41.94,41.94,43500.0,20.9749,20.9749,20.9549,20.9549,43500.0
2013-08-05 11:55:00,41.94,41.97,41.93,41.97,36300.0,20.9549,20.9699,20.9499,20.9699,36300.0
2013-08-05 12:00:00,41.97,41.97,41.93,41.94,28200.0,20.9699,20.9699,20.9499,20.9549,28200.0
2013-08-05 12:05:00,41.94,41.94,41.92,41.92,34600.0,20.9549,20.9549,20.9449,20.9449,34600.0
2013-08-05 12:10:00,41.92,41.96,41.92,41.96,35500.0,20.9449,20.9649,20.9449,20.9649,35500.0
2013-08-05 12:15:00,41.96,41.96,41.95,41.96,11300.0,20.9649,20.9649,20.9599,20.9649,11300.0
2013-08-05 12:20:00,41.96,41.96,41.95,41.95,13000.0,20.9649,20.9649,20.9599,20.9599,13000.0
2013-08-05 12:25:00,41.95,41.96,41.95,41.95,25600.0,20.9599,20.9649,20.9599,20.9599,25600.0
2013-08-05 12:30:00,41.95,41.98,41.95,41.97,38400.0,20.9599,20.9749,20.9599,20.9699,38400.0
2013-08-05 12:35:00,41.98,41.98,41.96,41.97,31700.0,20.9749,20.9749,20.9649,20.9699,31700.0
2013-08-05 12:40:00,41.97,41.97,41.96,41.96,28000.0,20.9699,20.9699,20.9649,20.9649,28000.0
2013-08-05 12:45:00,41.96,41.98,41.96,41.97,59700.0,20.9649,20.9749,20.9649,20.9699,59700.0
2013-08-05 12:50:00,41.96,41.97,41.96,41.96,14600.0,20.9649,20.9699,20.9649,20.9649,14600.0
2013-08-05 12:55:00,41.96,41.97,41.96,41.97,11800.0,20.9649,20.9699,20.9649,20.9699,11800.0
2013-08-05 13:00:00,41.97,41.97,41.95,41.95,27000.0,20.9699,20.9699,20.9599,20.9599,27000.0
2013-08-05 13:05:00,41.96,41.96,41.94,41.94,39900.0,20.9649,20.9649,20.9549,20.9549,39900.0
2013-08-05 13:10:00,41.95,41.95,41.94,41.95,42200.0,20.9599,20.9599,20.9549,20.9599,42200.0
2013-08-05 13:15:00,41.95,41.95,41.94,41.95,48500.0,20.9599,20.9599,20.9549,20.9599,48500.0
2013-08-05 13:20:00,41.95,41.97,41.94,41.96,32300.0,20.9599,20.9699,20.9549,20.9649,32300.0
2013-08-05 13:25:00,41.96,41.98,41.96,41.97,28100.0,20.9649,20.9749,20.9649,20.9699,28100.0
2013-08-05 13:30:00,41.97,41.97,41.96,41.97,18700.0,20.9699,20.9699,20.9649,20.9699,18700.0
2013-08-05 13:35:00,41.97,41.97,41.95,41.95,26500.0,20.9699,20.9699,20.9599,20.9599,26500.0
2013-08-05 13:40:00,41.95,41.96,41.94,41.96,36600.0,20.9599,20.9649,20.9549,20.9649,36600.0
2013-08-05 13:45:00,41.96,41.98,41.95,41.98,37400.0,20.9649,20.9749,20.9599,20.9749,37400.0
2013-08-05 13:50:00,41.97,41.98,41.97,41.97,13800.0,20.9699,20.9749,20.9699,20.9699,13800.0
2013-08-05 13:55:00,41.98,41.98,41.97,41.98,13000.0,20.9749,20.9749,20.9699,20.9749,13000.0
2013-08-05 14:00:00,41.97,41.98,41.96,41.97,77700.0,20.9699,20.9749,20.9649,20.9699,77700.0
2013-08-05 14:05:00,41.97,41.98,41.97,41.97,26900.0,20.9699,20.9749,20.9699,20.9699,26900.0
2013-08-05 14:10:00,41.97,41.99,41.97,41.99,45800.0,20.9699,20.9799,20.9699,20.9799,45800.0
2013-08-05 14:15:00,41.98,41.99,41.97,41.97,19400.0,20.9749,20.9799,20.9699,20.9699,19400.0
2013-08-05 14:20:00,41.98,41.98,41.97,41.97,21300.0,20.9749,20.9749,20.9699,20.9699,21300.0
2013-08-05 14:25:00,41.97,41.98,41.95,41.95,81600.0,20.9699,20.9749,20.9599,20.9599,81600.0
2013-08-05 14:30:00,41.96,41.97,41.95,41.96,37900.0,20.9649,20.9699,20.9599,20.9649,37900.0
2013-08-05 14:35:00,41.96,41.96,41.95,41.96,28300.0,20.9649,20.9649,20.9599,20.9649,28300.0
2013-08-05 14:40:00,41.95,41.96,41.94,41.95,29800.0,20.9599,20.9649,20.9549,20.9599,29800.0
2013-08-05 14:45:00,41.95,41.97,41.94,41.96,85100.0,20.9599,20.9699,20.9549,20.9649,85100.0
2013-08-05 14:50:00,41.95,41.95,41.92,41.92,38200.0,20.9599,20.9599,20.9449,20.9449,38200.0
2013-08-05 14:55:00,41.93,41.93,41.9,41.91,60500.0,20.9499,20.9499,20.9349,20.9399,60500.0
2013-08-05 15:00:00,41.9,41.93,41.9,41.93,84200.0,20.9349,20.9499,20.9349,20.9499,84200.0
2013-08-05 15:05:00,41.93,41.93,41.92,41.93,17500.0,20.9499,20.9499,20.9449,20.9499,17500.0
2013-08-05 15:10:00,41.92,41.93,41.91,41.91,22700.0,20.9449,20.9499,20.9399,20.9399,22700.0
2013-08-05 15:15:00,41.91,41.94,41.91,41.94,27400.0,20.9399,20.9549,20.9399,20.9549,27400.0
2013-08-05 15:20:00,41.94,41.94,41.92,41.92,25200.0,20.9549,20.9549,20.9449,20.9449,25200.0
2013-08-05 15:25:00,41.92,41.96,41.92,41.96,39500.0,20.9449,20.9649,20.9449,20.9649,39500.0
2013-08-05 15:30:00,41.96,41.96,41.94,41.95,32700.0,20.9649,20.9649,20.9549,20.9599,32700.0
2013-08-05 15:35:00,41.95,41.98,41.94,41.95,70100.0,20.9599,20.9749,20.9549,20.9599,70100.0
2013-08-05 15:40:00,41.96,41.98,41.96,41.96,103800.0,20.9649,20.9749,20.9649,20.9649,103800.0
2013-08-05 15:45:00,41.97,42.0,41.96,42.0,101000.0,20.9699,20.9849,20.9649,20.9849,101000.0
2013-08-05 15:50:00,42.0,42.0,41.97,41.99,96200.0,20.9849,20.9849,20.9699,20.9799,96200.0
2013-08-05 15:55:00,41.98,42.01,41.96,41.98,254500.0,20.9749,20.9899,20.9649,20.9749,254500.0
2013-08-06 09:30:00,41.9,41.92,41.85,41.87,172400.0,20.9349,20.9449,20.9099,20.9199,172400.0
2013-08-06 09:35:00,41.87,41.91,41.85,41.91,83400.0,20.9199,20.9399,20.9099,20.9399,83400.0
2013-08-06 09:40:00,41.9,41.91,41.85,41.86,50000.0,20.9349,20.9399,20.9099,20.9149,50000.0
2013-08-06 09:45:00,41.87,41.87,41.83,41.83,54500.0,20.9199,20.9199,20.9,20.9,54500.0
2013-08-06 09:50:00,41.84,41.85,41.8,41.84,69800.0,20.9049,20.9099,20.885,20.9049,69800.0
2013-08-06 09:55:00,41.84,41.87,41.82,41.87,54300.0,20.9049,20.9199,20.895,20.9199,54300.0
2013-08-06 10:00:00,41.86,41.87,41.81,41.81,59400.0,20.9149,20.9199,20.89,20.89,59400.0
2013-08-06 10:05:00,41.81,41.82,41.78,41.78,67200.0,20.89,20.895,20.875,20.875,67200.0
2013-08-06 10:10:00,41.78,41.81,41.75,41.79,72800.0,20.875,20.89,20.86,20.88,72800.0
2013-08-06 10:15:00,41.79,41.83,41.77,41.83,53000.0,20.88,20.9,20.87,20.9,53000.0
2013-08-06 10:20:00,41.83,41.83,41.79,41.8,76100.0,20.9,20.9,20.88,20.885,76100.0
2013-08-06 10:25:00,41.79,41.83,41.78,41.79,75700.0,20.88,20.9,20.875,20.88,75700.0
2013-08-06 10:30:00,41.78,41.8,41.74,41.75,146100.0,20.875,20.885,20.855,20.86,146100.0
2013-08-06 10:35:00,41.74,41.75,41.72,41.74,64700.0,20.855,20.86,20.845,20.855,64700.0
2013-08-06 10:40:00,41.74,41.8,41.72,41.8,58500.0,20.855,20.885,20.845,20.885,58500.0
2013-08-06 10:45:00,41.8,41.8,41.78,41.8,85800.0,20.885,20.885,20.875,20.885,85800.0
2013-08-06 10:50:00,41.79,41.81,41.75,41.75,94600.0,20.88,20.89,20.86,20.86,94600.0
2013-08-06 10:55:00,41.75,41.78,41.73,41.76,90600.0,20.86,20.875,20.85,20.865,90600.0
2013-08-06 11:00:00,41.76,41.77,41.73,41.76,46300.0,20.865,20.87,20.85,20.865,46300.0
2013-08-06 11:05:00,41.75,41.76,41.73,41.75,36300.0,20.86,20.865,20.85,20.86,36300.0
2013-08-06 11:10:00,41.74,41.82,41.74,41.8,50100.0,20.855,20.895,20.855,20.885,50100.0
2013-08-06 11:15:00,41.8,41.82,41.79,41.82,55700.0,20.885,20.895,20.88,20.895,55700.0
2013-08-06 11:20:00,41.82,41.85,41.81,41.84,50300.0,20.895,20.9099,20.89,20.9049,50300.0
2013-08-06 11:25:00,41.84,41.95,41.84,41.91,112700.0,20.9049,20.9599,20.9049,20.9399,112700.0
2013-08-06 11:30:00,41.91,41.92,41.87,41.92,144200.0,20.9399,20.9449,20.9199,20.9449,144200.0
2013-08-06 11:35:00,41.92,41.92,41.88,41.91,46100.0,20.9449,20.9449,20.9249,20.9399,46100.0
2013-08-06 11:40:00,41.92,41.92,41.91,41.91,15600.0,20.9449,20.9449,20.9399,20.9399,15600.0
2013-08-06 11:45:00,41.91,41.92,41.88,41.88,37800.0,20.9399,20.9449,20.9249,20.9249,37800.0
2013-08-06 11:50:00,41.88,41.9,41.86,41.86,34500.0,20.9249,20.9349,20.9149,20.9149,34500.0
2013-08-06 11:55:00,41.87,41.88,41.86,41.88,20800.0,20.9199,20.9249,20.9149,20.9249,20800.0
2013-08-06 12:00:00,41.87,41.88,41.86,41.88,51600.0,20.9199,20.9249,20.9149,20.9249,51600.0
2013-08-06 12:05:00,41.88,41.88,41.86,41.87,45100.0,20.9249,20.9249,20.9149,20.9199,45100.0
2013-08-06 12:10:00,41.87,41.87,41.84,41.84,34800.0,20.9199,20.9199,20.9049,20.9049,34800.0
2013-08-06 12:15:00,41.83,41.84,41.81,41.81,38000.0,20.9,20.9049,20.89,20.89,38000.0
2013-08-06 12:20:00,41.8,41.83,41.8,41.83,34700.0,20.885,20.9,20.885,20.9,34700.0
2013-08-06 12:25:00,41.84,41.87,41.84,41.87,15100.0,20.9049,20.9199,20.9049,20.9199,15100.0
2013-08-06 12:30:00,41.87,41.88,41.85,41.86,26600.0,20.9199,20.9249,20.9099,20.9149,26600.0
2013-08-06 12:35:00,41.85,41.88,41.85,41.87,24800.0,20.9099,20.9249,20.9099,20.9199,24800.0
2013-08-06 12:40:00,41.88,41.92,41.88,41.92,24500.0,20.9249,20.9449,20.9249,20.9449,24500.0
2013-08-06 12:45:00,41.91,41.93,41.91,41.92,40000.0,20.9399,20.9499,20.9399,20.9449,40000.0
2013-08-06 12:50:00,41.93,41.93,41.89,41.9,34300.0,20.9499,20.9499,20.9299,20.9349,34300.0
2013-08-06 12:55:00,41.89,41.91,41.89,41.91,49600.0,20.9299,20.9399,20.9299,20.9399,49600.0
2013-08-06 13:00:00,41.91,41.92,41.9,41.92,27900.0,20.9399,20.9449,20.9349,20.9449,27900.0
2013-08-06 13:05:00,41.92,41.92,41.91,41.92,21000.0,20.9449,20.9449,20.9399,20.9449,21000.0
2013-08-06 13:10:00,41.91,41.93,41.91,41.92,19200.0,20.9399,20.9499,20.9399,20.9449,19200.0
2013-08-06 13:15:00,41.92,41.95,41.92,41.95,32800.0,20.9449,20.9599,20.9449,20.9599,32800.0
2013-08-06 13:20:00,41.95,41.96,41.94,41.96,17300.0,20.9599,20.9649,20.9549,20.9649,17300.0
2013-08-06 13:25:00,41.95,41.96,41.93,41.93,37100.0,20.9599,20.9649,20.9499,20.9499,37100.0
2013-08-06 13:30:00,41.94,41.94,41.92,41.94,41000.0,20.9549,20.9549,20.9449,20.9549,41000.0
2013-08-06 13:35:00,41.92,41.94,41.92,41.94,64700.0,20.9449,20.9549,20.9449,20.9549,64700.0
2013-08-06 13:40:00,41.93,41.94,41.91,41.91,50100.0,20.9499,20.9549,20.9399,20.9399,50100.0
2013-08-06 13:45:00,41.91,41.92,41.89,41.89,65200.0,20.9399,20.9449,20.9299,20.9299,65200.0
2013-08-06 13:50:00,41.9,41.91,41.89,41.9,65300.0,20.9349,20.9399,20.9299,20.9349,65300.0
2013-08-06 13:55:00,41.91,41.91,41.9,41.9,19700.0,20.9399,20.9399,20.9349,20.9349,19700.0
2013-08-06 14:00:00,41.9,41.93,41.89,41.92,62900.0,20.9349,20.9499,20.9299,20.9449,62900.0
2013-08-06 14:05:00,41.93,41.93,41.89,41.89,114300.0,20.9499,20.9499,20.9299,20.9299,114300.0
2013-08-06 14:10:00,41.9,41.9,41.89,41.9,47700.0,20.9349,20.9349,20.9299,20.9349,47700.0
2013-08-06 14:15:00,41.9,41.9,41.89,41.89,39200.0,20.9349,20.9349,20.9299,20.9299,39200.0
2013-08-06 14:20:00,41.9,41.9,41.89,41.9,68900.0,20.9349,20.9349,20.9299,20.9349,68900.0
2013-08-06 14:25:00,41.9,41.92,41.9,41.9,71300.0,20.9349,20.9449,20.9349,20.9349,71300.0
2013-08-06 14:30:00,41.9,41.92,41.9,41.9,74600.0,20.9349,20.9449,20.9349,20.9349,74600.0
2013-08-06 14:35:00,41.91,41.92,41.9,41.9,94200.0,20.9399,20.9449,20.9349,20.9349,94200.0
2013-08-06 14:40:00,41.9,41.9,41.88,41.88,33300.0,20.9349,20.9349,20.9249,20.9249,33300.0
2013-08-06 14:45:00,41.88,41.89,41.86,41.86,29200.0,20.9249,20.9299,20.9149,20.9149,29200.0
2013-08-06 14:50:00,41.87,41.87,41.86,41.86,26900.0,20.9199,20.9199,20.9149,20.9149,26900.0
2013-08-06 14:55:00,41.87,41.87,41.83,41.83,113000.0,20.9199,20.9199,20.9,20.9,113000.0
2013-08-06 15:00:00,41.84,41.86,41.83,41.85,81200.0,20.9049,20.9149,20.9,20.9099,81200.0
2013-08-06 15:05:00,41.85,41.86,41.84,41.86,55400.0,20.9099,20.9149,20.9049,20.9149,55400.0
2013-08-06 15:10:00,41.86,41.89,41.85,41.89,29600.0,20.9149,20.9299,20.9099,20.9299,29600.0
2013-08-06 15:15:00,41.89,41.92,41.88,41.9,89900.0,20.9299,20.9449,20.9249,20.9349,89900.0
2013-08-06 15:20:00,41.91,41.92,41.9,41.9,28100.0,20.9399,20.9449,20.9349,20.9349,28100.0
2013-08-06 15:25:00,41.91,41.92,41.9,41.91,38600.0,20.9399,20.9449,20.9349,20.9399,38600.0
2013-08-06 15:30:00,41.92,41.92,41.88,41.88,66500.0,20.9449,20.9449,20.9249,20.9249,66500.0
2013-08-06 15:35:00,41.88,41.89,41.83,41.84,160100.0,20.9249,20.9299,20.9,20.9049,160100.0
2013-08-06 15:40:00,41.84,41.88,41.83,41.86,95800.0,20.9049,20.9249,20.9,20.9149,95800.0
2013-08-06 15:45:00,41.86,41.89,41.86,41.88,138100.0,20.9149,20.9299,20.9149,20.9249,138100.0
2013-08-06 15:50:00,41.89,41.89,41.88,41.88,101800.0,20.9299,20.9299,20.9249,20.9249,101800.0
2013-08-06 15:55:00,41.88,41.89,41.84,41.85,309300.0,20.9249,20.9299,20.9049,20.9099,309300.0
2013-08-07 09:30:00,41.47,41.48,41.39,41.42,339100.0,20.9915,20.9965,20.951,20.9661,339100.0
2013-08-07 09:35:00,41.43,41.45,41.41,41.44,207600.0,20.9712,20.9813,20.9611,20.9763,207600.0
2013-08-07 09:40:00,41.43,41.52,41.42,41.52,69700.0,20.9712,21.0168,20.9661,21.0168,69700.0
2013-08-07 09:45:00,41.51,41.6,41.51,41.57,87700.0,21.0117,21.0573,21.0117,21.0421,87700.0
2013-08-07 09:50:00,41.56,41.57,41.52,41.57,152800.0,21.037,21.0421,21.0168,21.0421,152800.0
2013-08-07 09:55:00,41.57,41.65,41.56,41.6,197800.0,21.0421,21.0826,21.037,21.0573,197800.0
2013-08-07 10:00:00,41.6,41.6,41.53,41.54,85600.0,21.0573,21.0573,21.0218,21.0269,85600.0
2013-08-07 10:05:00,41.53,41.56,41.53,41.55,66900.0,21.0218,21.037,21.0218,21.032,66900.0
2013-08-07 10:10:00,41.55,41.55,41.51,41.53,135100.0,21.032,21.032,21.0117,21.0218,135100.0
2013-08-07 10:15:00,41.53,41.57,41.51,41.52,97100.0,21.0218,21.0421,21.0117,21.0168,97100.0
2013-08-07 10:20:00,41.52,41.53,41.5,41.51,112800.0,21.0168,21.0218,21.0066,21.0117,112800.0
2013-08-07 10:25:00,41.5,41.51,41.47,41.5,71100.0,21.0066,21.0117,20.9915,21.0066,71100.0
2013-08-07 10:30:00,41.5,41.51,41.46,41.47,119800.0,21.0066,21.0117,20.9864,20.9915,119800.0
2013-08-07 10:35:00,41.47,41.47,41.44,41.44,88900.0,20.9915,20.9915,20.9763,20.9763,88900.0
2013-08-07 10:40:00,41.44,41.47,41.42,41.47,97200.0,20.9763,20.9915,20.9661,20.9915,97200.0
2013-08-07 10:45:00,41.47,41.51,41.45,41.5,110900.0,20.9915,21.0117,20.9813,21.0066,110900.0
2013-08-07 10:50:00,41.5,41.54,41.5,41.54,51100.0,21.0066,21.0269,21.0066,21.0269,51100.0
2013-08-07 10:55:00,41.54,41.55,41.51,41.52,48400.0,21.0269,21.032,21.0117,21.0168,48400.0
2013-08-07 11:00:00,41.53,41.54,41.5,41.5,40300.0,21.0218,21.0269,21.0066,21.0066,40300.0
2013-08-07 11:05:00,41.51,41.52,41.5,41.5,45500.0,21.0117,21.0168,21.0066,21.0066,45500.0
2013-08-07 11:10:00,41.5,41.51,41.48,41.49,53800.0,21.0066,21.0117,20.9965,21.0016,53800.0
2013-08-07 11:15:00,41.48,41.49,41.46,41.46,39700.0,20.9965,21.0016,20.9864,20.9864,39700.0
2013-08-07 11:20:00,41.47,41.47,41.41,41.42,43700.0,20.9915,20.9915,20.9611,20.9661,43700.0
2013-08-07 11:25:00,41.41,41.42,41.38,41.38,66000.0,20.9611,20.9661,20.9459,20.9459,66000.0
2013-08-07 11:30:00,41.39,41.39,41.3,41.3,102100.0,20.951,20.951,20.9054,20.9054,102100.0
2013-08-07 11:35:00,41.3,41.34,41.3,41.31,45700.0,20.9054,20.9257,20.9054,20.9105,45700.0
2013-08-07 11:40:00,41.31,41.33,41.3,41.31,58700.0,20.9105,20.9206,20.9054,20.9105,58700.0
2013-08-07 11:45:00,41.31,41.31,41.27,41.29,67700.0,20.9105,20.9105,20.8902,20.9003,67700.0
2013-08-07 11:50:00,41.29,41.31,41.28,41.29,44200.0,20.9003,20.9105,20.8953,20.9003,44200.0
2013-08-07 11:55:00,41.29,41.29,41.25,41.27,66900.0,20.9003,20.9003,20.8801,20.8902,66900.0
2013-08-07 12:00:00,41.27,41.3,41.27,41.28,63600.0,20.8902,20.9054,20.8902,20.8953,63600.0
2013-08-07 12:05:00,41.28,41.29,41.26,41.29,29000.0,20.8953,20.9003,20.8852,20.9003,29000.0
2013-08-07 12:10:00,41.29,41.31,41.28,41.3,50500.0,20.9003,20.9105,20.8953,20.9054,50500.0
2013-08-07 12:15:00,41.3,41.3,41.29,41.3,29800.0,20.9054,20.9054,20.9003,20.9054,29800.0
2013-08-07 12:20:00,41.3,41.31,41.28,41.29,59500.0,20.9054,20.9105,20.8953,20.9003,59500.0
2013-08-07 12:25:00,41.28,41.31,41.28,41.31,22500.0,20.8953,20.9105,20.8953,20.9105,22500.0
2013-08-07 12:30:00,41.31,41.31,41.3,41.3,4800.0,20.9105,20.9105,20.9054,20.9054,4800.0
2013-08-07 12:35:00,41.31,41.33,41.3,41.31,33900.0,20.9105,20.9206,20.9054,20.9105,33900.0
2013-08-07 12:40:00,41.31,41.32,41.3,41.32,15900.0,20.9105,20.9155,20.9054,20.9155,15900.0
2013-08-07 12:45:00,41.33,41.34,41.31,41.33,40600.0,20.9206,20.9257,20.9105,20.9206,40600.0
2013-08-07 12:50:00,41.33,41.34,41.32,41.32,46300.0,20.9206,20.9257,20.9155,20.9155,46300.0
2013-08-07 12:55:00,41.32,41.32,41.31,41.32,23300.0,20.9155,20.9155,20.9105,20.9155,23300.0
2013-08-07 13:00:00,41.32,41.32,41.31,41.31,20800.0,20.9155,20.9155,20.9105,20.9105,20800.0
2013-08-07 13:05:00,41.31,41.32,41.31,41.31,5700.0,20.9105,20.9155,20.9105,20.9105,5700.0
2013-08-07 13:10:00,41.32,41.32,41.31,41.31,9400.0,20.9155,20.9155,20.9105,20.9105,9400.0
2013-08-07 13:15:00,41.32,41.35,41.31,41.35,34400.0,20.9155,20.9307,20.9105,20.9307,34400.0
2013-08-07 13:20:00,41.35,41.35,41.33,41.34,39300.0,20.9307,20.9307,20.9206,20.9257,39300.0
2013-08-07 13:25:00,41.34,41.35,41.33,41.35,27500.0,20.9257,20.9307,20.9206,20.9307,27500.0
2013-08-07 13:30:00,41.34,41.35,41.34,41.34,13900.0,20.9257,20.9307,20.9257,20.9257,13900.0
2013-08-07 13:35:00,41.35,41.35,41.32,41.32,17400.0,20.9307,20.9307,20.9155,20.9155,17400.0
2013-08-07 13:40:00,41.32,41.33,41.32,41.33,15500.0,20.9155,20.9206,20.9155,20.9206,15500.0
2013-08-07 13:45:00,41.33,41.33,41.3,41.32,25200.0,20.9206,20.9206,20.9054,20.9155,25200.0
2013-08-07 13:50:00,41.31,41.31,41.28,41.29,66000.0,20.9105,20.9105,20.8953,20.9003,66000.0
2013-08-07 13:55:00,41.28,41.31,41.28,41.31,26500.0,20.8953,20.9105,20.8953,20.9105,26500.0
2013-08-07 14:00:00,41.31,41.31,41.3,41.31,10900.0,20.9105,20.9105,20.9054,20.9105,10900.0
2013-08-07 14:05:00,41.3,41.31,41.28,41.29,28900.0,20.9054,20.9105,20.8953,20.9003,28900.0
2013-08-07 14:10:00,41.28,41.29,41.28,41.28,35600.0,20.8953,20.9003,20.8953,20.8953,35600.0
2013-08-07 14:15:00,41.29,41.29,41.28,41.28,28200.0,20.9003,20.9003,20.8953,20.8953,28200.0
2013-08-07 14:20:00,41.28,41.29,41.26,41.26,34500.0,20.8953,20.9003,20.8852,20.8852,34500.0
2013-08-07 14:25:00,41.27,41.27,41.25,41.26,29500.0,20.8902,20.8902,20.8801,20.8852,29500.0
2013-08-07 14:30:00,41.26,41.29,41.25,41.28,76400.0,20.8852,20.9003,20.8801,20.8953,76400.0
2013-08-07 14:35:00,41.28,41.3,41.27,41.29,30700.0,20.8953,20.9054,20.8902,20.9003,30700.0
2013-08-07 14:40:00,41.29,41.29,41.26,41.26,24600.0,20.9003,20.9003,20.8852,20.8852,24600.0
2013-08-07 14:45:00,41.26,41.28,41.25,41.26,31200.0,20.8852,20.8953,20.8801,20.8852,31200.0
2013-08-07 14:50:00,41.27,41.27,41.26,41.26,13600.0,20.8902,20.8902,20.8852,20.8852,13600.0
2013-08-07 14:55:00,41.27,41.27,41.25,41.25,43900.0,20.8902,20.8902,20.8801,20.8801,43900.0
2013-08-07 15:00:00,41.26,41.3,41.26,41.3,34000.0,20.8852,20.9054,20.8852,20.9054,34000.0
2013-08-07 15:05:00,41.29,41.3,41.28,41.3,32000.0,20.9003,20.9054,20.8953,20.9054,32000.0
2013-08-07 15:10:00,41.3,41.33,41.29,41.32,78000.0,20.9054,20.9206,20.9003,20.9155,78000.0
2013-08-07 15:15:00,41.31,41.33,41.29,41.3,68500.0,20.9105,20.9206,20.9003,20.9054,68500.0
2013-08-07 15:20:00,41.3,41.31,41.27,41.29,46400.0,20.9054,20.9105,20.8902,20.9003,46400.0
2013-08-07 15:25:00,41.28,41.31,41.28,41.31,22800.0,20.8953,20.9105,20.8953,20.9105,22800.0
2013-08-07 15:30:00,41.31,41.31,41.28,41.29,37200.0,20.9105,20.9105,20.8953,20.9003,37200.0
2013-08-07 15:35:00,41.29,41.32,41.29,41.29,65100.0,20.9003,20.9155,20.9003,20.9003,65100.0
2013-08-07 15:40:00,41.3,41.31,41.29,41.3,76200.0,20.9054,20.9105,20.9003,20.9054,76200.0
2013-08-07 15:45:00,41.31,41.31,41.25,41.25,96900.0,20.9105,20.9105,20.8801,20.8801,96900.0
2013-08-07 15:50:00,41.26,41.26,41.25,41.26,125400.0,20.8852,20.8852,20.8801,20.8852,125400.0
2013-08-07 15:55:00,41.25,41.26,41.23,41.24,226500.0,20.8801,20.8852,20.87,20.875,226500.0
2013-08-08 09:30:00,41.36,41.37,41.3,41.32,94600.0,20.9358,20.9408,20.9054,20.9155,94600.0
2013-08-08 09:35:00,41.33,41.35,41.31,41.31,55400.0,20.9206,20.9307,20.9105,20.9105,55400.0
2013-08-08 09:40:00,41.31,41.37,41.31,41.36,46700.0,20.9105,20.9408,20.9105,20.9358,46700.0
2013-08-08 09:45:00,41.37,41.4,41.35,41.38,81000.0,20.9408,20.956,20.9307,20.9459,81000.0
2013-08-08 09:50:00,41.38,41.39,41.35,41.39,42400.0,20.9459,20.951,20.9307,20.951,42400.0
2013-08-08 09:55:00,41.39,41.42,41.37,41.4,71600.0,20.951,20.9661,20.9408,20.956,71600.0
2013-08-08 10:00:00,41.4,41.45,41.37,41.44,74900.0,20.956,20.9813,20.9408,20.9763,74900.0
2013-08-08 10:05:00,41.43,41.43,41.39,41.4,53300.0,20.9712,20.9712,20.951,20.956,53300.0
2013-08-08 10:10:00,41.41,41.42,41.37,41.37,71500.0,20.9611,20.9661,20.9408,20.9408,71500.0
2013-08-08 10:15:00,41.37,41.38,41.35,41.35,21900.0,20.9408,20.9459,20.9307,20.9307,21900.0
2013-08-08 10:20:00,41.36,41.38,41.34,41.36,33000.0,20.9358,20.9459,20.9257,20.9358,33000.0
2013-08-08 10:25:00,41.35,41.36,41.33,41.35,30700.0,20.9307,20.9358,20.9206,20.9307,30700.0
2013-08-08 10:30:00,41.34,41.34,41.28,41.29,64900.0,20.9257,20.9257,20.8953,20.9003,64900.0
2013-08-08 10:35:00,41.29,41.3,41.24,41.25,107400.0,20.9003,20.9054,20.875,20.8801,107400.0
2013-08-08 10:40:00,41.25,41.26,41.23,41.24,108900.0,20.8801,20.8852,20.87,20.875,108900.0
2013-08-08 10:45:00,41.24,41.3,41.24,41.28,79700.0,20.875,20.9054,20.875,20.8953,79700.0
2013-08-08 10:50:00,41.27,41.28,41.25,41.25,69300.0,20.8902,20.8953,20.8801,20.8801,69300.0
2013-08-08 10:55:00,41.24,41.27,41.24,41.25,63900.0,20.875,20.8902,20.875,20.8801,63900.0
2013-08-08 11:00:00,41.24,41.25,41.22,41.24,19000.0,20.875,20.8801,20.8649,20.875,19000.0
2013-08-08 11:05:00,41.24,41.24,41.21,41.21,50000.0,20.875,20.875,20.8598,20.8598,50000.0
2013-08-08 11:10:00,41.2,41.21,41.15,41.16,84700.0,20.8548,20.8598,20.8295,20.8345,84700.0
2013-08-08 11:15:00,41.16,41.16,41.11,41.13,73100.0,20.8345,20.8345,20.8092,20.8194,73100.0
2013-08-08 11:20:00,41.13,41.2,41.11,41.2,63600.0,20.8194,20.8548,20.8092,20.8548,63600.0
2013-08-08 11:25:00,41.19,41.21,41.16,41.16,93200.0,20.8497,20.8598,20.8345,20.8345,93200.0
2013-08-08 11:30:00,41.17,41.2,41.15,41.19,102200.0,20.8396,20.8548,20.8295,20.8497,102200.0
2013-08-08 11:35:00,41.2,41.26,41.2,41.26,46300.0,20.8548,20.8852,20.8548,20.8852,46300.0
2013-08-08 11:40:00,41.26,41.28,41.26,41.26,43200.0,20.8852,20.8953,20.8852,20.8852,43200.0
2013-08-08 11:45:00,41.26,41.3,41.26,41.3,21200.0,20.8852,20.9054,20.8852,20.9054,21200.0
2013-08-08 11:50:00,41.3,41.3,41.29,41.3,26100.0,20.9054,20.9054,20.9003,20.9054,26100.0
2013-08-08 11:55:00,41.3,41.3,41.29,41.3,20000.0,20.9054,20.9054,20.9003,20.9054,20000.0
2013-08-08 12:00:00,41.3,41.34,41.29,41.34,20900.0,20.9054,20.9257,20.9003,20.9257,20900.0
2013-08-08 12:05:00,41.34,41.36,41.33,41.33,46200.0,20.9257,20.9358,20.9206,20.9206,46200.0
2013-08-08 12:10:00,41.33,41.38,41.33,41.37,23500.0,20.9206,20.9459,20.9206,20.9408,23500.0
2013-08-08 12:15:00,41.38,41.4,41.37,41.4,21500.0,20.9459,20.956,20.9408,20.956,21500.0
2013-08-08 12:20:00,41.4,41.42,41.4,41.41,50500.0,20.956,20.9661,20.956,20.9611,50500.0
2013-08-08 12:25:00,41.4,41.42,41.4,41.41,28200.0,20.956,20.9661,20.956,20.9611,28200.0
2013-08-08 12:30:00,41.42,41.42,41.4,41.42,28600.0,20.9661,20.9661,20.956,20.9661,28600.0
2013-08-08 12:35:00,41.42,41.44,41.41,41.43,21100.0,20.9661,20.9763,20.9611,20.9712,21100.0
2013-08-08 12:40:00,41.43,41.44,41.42,41.44,14100.0,20.9712,20.9763,20.9661,20.9763,14100.0
2013-08-08 12:45:00,41.43,41.44,41.41,41.42,18100.0,20.9712,20.9763,20.9611,20.9661,18100.0
2013-08-08 12:50:00,41.41,41.41,41.4,41.41,16000.0,20.9611,20.9611,20.956,20.9611,16000.0
2013-08-08 12:55:00,41.4,41.41,41.39,41.39,23200.0,20.956,20.9611,20.951,20.951,23200.0
2013-08-08 13:00:00,41.39,41.42,41.39,41.42,26200.0,20.951,20.9661,20.951,20.9661,26200.0
2013-08-08 13:05:00,41.43,41.43,41.36,41.37,36900.0,20.9712,20.9712,20.9358,20.9408,36900.0
2013-08-08 13:10:00,41.37,41.38,41.36,41.36,17100.0,20.9408,20.9459,20.9358,20.9358,17100.0
2013-08-08 13:15:00,41.37,41.39,41.33,41.33,51600.0,20.9408,20.951,20.9206,20.9206,51600.0
2013-08-08 13:20:00,41.34,41.35,41.33,41.34,19300.0,20.9257,20.9307,20.9206,20.9257,19300.0
2013-08-08 13:25:00,41.35,41.38,41.35,41.37,32400.0,20.9307,20.9459,20.9307,20.9408,32400.0
2013-08-08 13:30:00,41.36,41.37,41.36,41.37,7800.0,20.9358,20.9408,20.9358,20.9408,7800.0
2013-08-08 13:35:00,41.37,41.37,41.34,41.34,11000.0,20.9408,20.9408,20.9257,20.9257,11000.0
2013-08-08 13:40:00,41.35,41.35,41.33,41.33,16000.0,20.9307,20.9307,20.9206,20.9206,16000.0
2013-08-08 13:45:00,41.33,41.36,41.33,41.36,24600.0,20.9206,20.9358,20.9206,20.9358,24600.0
2013-08-08 13:50:00,41.35,41.36,41.34,41.34,22600.0,20.9307,20.9358,20.9257,20.9257,22600.0
2013-08-08 13:55:00,41.34,41.34,41.32,41.34,27300.0,20.9257,20.9257,20.9155,20.9257,27300.0
2013-08-08 14:00:00,41.35,41.36,41.34,41.34,29000.0,20.9307,20.9358,20.9257,20.9257,29000.0
2013-08-08 14:05:00,41.34,41.35,41.34,41.35,20200.0,20.9257,20.9307,20.9257,20.9307,20200.0
2013-08-08 14:10:00,41.35,41.35,41.33,41.34,16300.0,20.9307,20.9307,20.9206,20.9257,16300.0
2013-08-08 14:15:00,41.33,41.34,41.33,41.34,13200.0,20.9206,20.9257,20.9206,20.9257,13200.0
2013-08-08 14:20:00,41.33,41.35,41.33,41.34,22700.0,20.9206,20.9307,20.9206,20.9257,22700.0
2013-08-08 14:25:00,41.35,41.38,41.34,41.38,21500.0,20.9307,20.9459,20.9257,20.9459,21500.0
2013-08-08 14:30:00,41.38,41.38,41.36,41.37,20000.0,20.9459,20.9459,20.9358,20.9408,20000.0
2013-08-08 14:35:00,41.36,41.37,41.35,41.36,9700.0,20.9358,20.9408,20.9307,20.9358,9700.0
2013-08-08 14:40:00,41.36,41.37,41.35,41.37,24400.0,20.9358,20.9408,20.9307,20.9408,24400.0
2013-08-08 14:45:00,41.36,41.38,41.35,41.35,52200.0,20.9358,20.9459,20.9307,20.9307,52200.0
2013-08-08 14:50:00,41.36,41.36,41.33,41.33,67000.0,20.9358,20.9358,20.9206,20.9206,67000.0
2013-08-08 14:55:00,41.33,41.34,41.33,41.33,14800.0,20.9206,20.9257,20.9206,20.9206,14800.0
2013-08-08 15:00:00,41.34,41.34,41.33,41.33,27200.0,20.9257,20.9257,20.9206,20.9206,27200.0
2013-08-08 15:05:00,41.33,41.34,41.33,41.33,18700.0,20.9206,20.9257,20.9206,20.9206,18700.0
2013-08-08 15:10:00,41.33,41.34,41.3,41.31,60300.0,20.9206,20.9257,20.9054,20.9105,60300.0
2013-08-08 15:15:00,41.3,41.31,41.3,41.3,23700.0,20.9054,20.9105,20.9054,20.9054,23700.0
2013-08-08 15:20:00,41.3,41.31,41.3,41.31,22700.0,20.9054,20.9105,20.9054,20.9105,22700.0
2013-08-08 15:25:00,41.3,41.31,41.3,41.3,17400.0,20.9054,20.9105,20.9054,20.9054,17400.0
2013-08-08 15:30:00,41.31,41.31,41.3,41.3,19000.0,20.9105,20.9105,20.9054,20.9054,19000.0
2013-08-08 15:35:00,41.3,41.31,41.29,41.29,35600.0,20.9054,20.9105,20.9003,20.9003,35600.0
2013-08-08 15:40:00,41.29,41.3,41.29,41.29,36700.0,20.9003,20.9054,20.9003,20.9003,36700.0
2013-08-08 15:45:00,41.29,41.3,41.29,41.29,27500.0,20.9003,20.9054,20.9003,20.9003,27500.0
2013-08-08 15:50:00,41.3,41.3,41.29,41.3,46400.0,20.9054,20.9054,20.9003,20.9054,46400.0
2013-08-08 15:55:00,41.3,41.3,41.29,41.29,107300.0,20.9054,20.9054,20.9003,20.9003,107300.0
2013-08-09 09:30:00,41.34,41.4,41.31,41.36,90900.0,20.9257,20.956,20.9105,20.9358,90900.0
2013-08-09 09:35:00,41.37,41.4,41.35,41.4,79200.0,20.9408,20.956,20.9307,20.956,79200.0
2013-08-09 09:40:00,41.39,41.44,41.39,41.42,93300.0,20.951,20.9763,20.951,20.9661,93300.0
2013-08-09 09:45:00,41.43,41.47,41.42,41.45,68500.0,20.9712,20.9915,20.9661,20.9813,68500.0
2013-08-09 09:50:00,41.45,41.46,41.39,41.39,53300.0,20.9813,20.9864,20.951,20.951,53300.0
2013-08-09 09:55:00,41.4,41.44,41.39,41.44,23400.0,20.956,20.9763,20.951,20.9763,23400.0
2013-08-09 10:00:00,41.44,41.48,41.44,41.46,79100.0,20.9763,20.9965,20.9763,20.9864,79100.0
2013-08-09 10:05:00,41.46,41.47,41.43,41.46,45000.0,20.9864,20.9915,20.9712,20.9864,45000.0
2013-08-09 10:10:00,41.46,41.47,41.44,41.47,29300.0,20.9864,20.9915,20.9763,20.9915,29300.0
2013-08-09 10:15:00,41.47,41.47,41.41,41.42,34000.0,20.9915,20.9915,20.9611,20.9661,34000.0
2013-08-09 10:20:00,41.41,41.42,41.38,41.4,44100.0,20.9611,20.9661,20.9459,20.956,44100.0
2013-08-09 10:25:00,41.4,41.43,41.39,41.42,52900.0,20.956,20.9712,20.951,20.9661,52900.0
2013-08-09 10:30:00,41.43,41.43,41.38,41.38,33500.0,20.9712,20.9712,20.9459,20.9459,33500.0
2013-08-09 10:35:00,41.39,41.4,41.37,41.38,47900.0,20.951,20.956,20.9408,20.9459,47900.0
2013-08-09 10:40:00,41.38,41.41,41.37,41.41,67100.0,20.9459,20.9611,20.9408,20.9611,67100.0
2013-08-09 10:45:00,41.41,41.47,41.39,41.47,65200.0,20.9611,20.9915,20.951,20.9915,65200.0
2013-08-09 10:50:00,41.45,41.46,41.42,41.43,27900.0,20.9813,20.9864,20.9661,20.9712,27900.0
2013-08-09 10:55:00,41.42,41.46,41.42,41.45,30200.0,20.9661,20.9864,20.9661,20.9813,30200.0
2013-08-09 11:00:00,41.45,41.45,41.37,41.38,52500.0,20.9813,20.9813,20.9408,20.9459,52500.0
2013-08-09 11:05:00,41.38,41.38,41.32,41.36,48600.0,20.9459,20.9459,20.9155,20.9358,48600.0
2013-08-09 11:10:00,41.35,41.36,41.31,41.35,42100.0,20.9307,20.9358,20.9105,20.9307,42100.0
2013-08-09 11:15:00,41.36,41.41,41.36,41.41,69600.0,20.9358,20.9611,20.9358,20.9611,69600.0
2013-08-09 11:20:00,41.41,41.41,41.3,41.3,55700.0,20.9611,20.9611,20.9054,20.9054,55700.0
2013-08-09 11:25:00,41.3,41.3,41.23,41.25,56600.0,20.9054,20.9054,20.87,20.8801,56600.0
2013-08-09 11:30:00,41.26,41.27,41.23,41.23,71000.0,20.8852,20.8902,20.87,20.87,71000.0
2013-08-09 11:35:00,41.23,41.28,41.23,41.28,23400.0,20.87,20.8953,20.87,20.8953,23400.0
2013-08-09 11:40:00,41.29,41.3,41.28,41.28,19300.0,20.9003,20.9054,20.8953,20.8953,19300.0
2013-08-09 11:45:00,41.28,41.33,41.27,41.33,36300.0,20.8953,20.9206,20.8902,20.9206,36300.0
2013-08-09 11:50:00,41.33,41.34,41.32,41.34,13500.0,20.9206,20.9257,20.9155,20.9257,13500.0
2013-08-09 11:55:00,41.34,41.36,41.34,41.34,19500.0,20.9257,20.9358,20.9257,20.9257,19500.0
2013-08-09 12:00:00,41.35,41.35,41.32,41.34,23300.0,20.9307,20.9307,20.9155,20.9257,23300.0
2013-08-09 12:05:00,41.34,41.35,41.33,41.35,19000.0,20.9257,20.9307,20.9206,20.9307,19000.0
2013-08-09 12:10:00,41.35,41.37,41.34,41.37,15100.0,20.9307,20.9408,20.9257,20.9408,15100.0
2013-08-09 12:15:00,41.37,41.37,41.32,41.35,24200.0,20.9408,20.9408,20.9155,20.9307,24200.0
2013-08-09 12:20:00,41.35,41.35,41.33,41.34,41800.0,20.9307,20.9307,20.9206,20.9257,41800.0
2013-08-09 12:25:00,41.34,41.35,41.33,41.34,22100.0,20.9257,20.9307,20.9206,20.9257,22100.0
2013-08-09 12:30:00,41.34,41.37,41.34,41.37,16000.0,20.9257,20.9408,20.9257,20.9408,16000.0
2013-08-09 12:35:00,41.37,41.39,41.36,41.38,30600.0,20.9408,20.951,20.9358,20.9459,30600.0
2013-08-09 12:40:00,41.38,41.38,41.37,41.38,10300.0,20.9459,20.9459,20.9408,20.9459,10300.0
2013-08-09 12:45:00,41.37,41.38,41.37,41.37,7000.0,20.9408,20.9459,20.9408,20.9408,7000.0
2013-08-09 12:50:00,41.38,41.38,41.35,41.35,31400.0,20.9459,20.9459,20.9307,20.9307,31400.0
2013-08-09 12:55:00,41.35,41.36,41.34,41.34,12400.0,20.9307,20.9358,20.9257,20.9257,12400.0
2013-08-09 13:00:00,41.35,41.35,41.32,41.33,14100.0,20.9307,20.9307,20.9155,20.9206,14100.0
2013-08-09 13:05:00,41.33,41.35,41.32,41.35,17400.0,20.9206,20.9307,20.9155,20.9307,17400.0
2013-08-09 13:10:00,41.35,41.36,41.33,41.34,9700.0,20.9307,20.9358,20.9206,20.9257,9700.0
2013-08-09 13:15:00,41.34,41.36,41.34,41.35,20200.0,20.9257,20.9358,20.9257,20.9307,20200.0
2013-08-09 13:20:00,41.35,41.35,41.34,41.35,24800.0,20.9307,20.9307,20.9257,20.9307,24800.0
2013-08-09 13:25:00,41.35,41.35,41.34,41.34,7600.0,20.9307,20.9307,20.9257,20.9257,7600.0
2013-08-09 13:30:00,41.35,41.35,41.34,41.35,11300.0,20.9307,20.9307,20.9257,20.9307,11300.0
2013-08-09 13:35:00,41.35,41.35,41.34,41.34,6800.0,20.9307,20.9307,20.9257,20.9257,6800.0
2013-08-09 13:40:00,41.34,41.35,41.34,41.35,21900.0,20.9257,20.9307,20.9257,20.9307,21900.0
2013-08-09 13:45:00,41.35,41.35,41.32,41.33,21800.0,20.9307,20.9307,20.9155,20.9206,21800.0
2013-08-09 13:50:00,41.33,41.34,41.32,41.34,20300.0,20.9206,20.9257,20.9155,20.9257,20300.0
2013-08-09 13:55:00,41.34,41.35,41.32,41.33,13000.0,20.9257,20.9307,20.9155,20.9206,13000.0
2013-08-09 14:00:00,41.32,41.35,41.32,41.34,23000.0,20.9155,20.9307,20.9155,20.9257,23000.0
2013-08-09 14:05:00,41.34,41.35,41.32,41.34,24500.0,20.9257,20.9307,20.9155,20.9257,24500.0
2013-08-09 14:10:00,41.34,41.35,41.34,41.35,11200.0,20.9257,20.9307,20.9257,20.9307,11200.0
2013-08-09 14:15:00,41.35,41.36,41.32,41.36,42200.0,20.9307,20.9358,20.9155,20.9358,42200.0
2013-08-09 14:20:00,41.36,41.36,41.35,41.36,19600.0,20.9358,20.9358,20.9307,20.9358,19600.0
2013-08-09 14:25:00,41.36,41.36,41.33,41.33,34100.0,20.9358,20.9358,20.9206,20.9206,34100.0
2013-08-09 14:30:00,41.33,41.34,41.33,41.34,9800.0,20.9206,20.9257,20.9206,20.9257,9800.0
2013-08-09 14:35:00,41.33,41.34,41.33,41.33,11600.0,20.9206,20.9257,20.9206,20.9206,11600.0
2013-08-09 14:40:00,41.33,41.36,41.33,41.34,31100.0,20.9206,20.9358,20.9206,20.9257,31100.0
2013-08-09 14:45:00,41.34,41.35,41.34,41.35,22600.0,20.9257,20.9307,20.9257,20.9307,22600.0
2013-08-09 14:50:00,41.35,41.38,41.35,41.38,17300.0,20.9307,20.9459,20.9307,20.9459,17300.0
2013-08-09 14:55:00,41.38,41.38,41.34,41.37,24100.0,20.9459,20.9459,20.9257,20.9408,24100.0
2013-08-09 15:00:00,41.37,41.37,41.36,41.37,14300.0,20.9408,20.9408,20.9358,20.9408,14300.0
2013-08-09 15:05:00,41.36,41.37,41.36,41.37,14600.0,20.9358,20.9408,20.9358,20.9408,14600.0
2013-08-09 15:10:00,41.37,41.37,41.36,41.36,14100.0,20.9408,20.9408,20.9358,20.9358,14100.0
2013-08-09 15:15:00,41.37,41.37,41.36,41.36,14200.0,20.9408,20.9408,20.9358,20.9358,14200.0
2013-08-09 15:20:00,41.37,41.4,41.36,41.39,55500.0,20.9408,20.956,20.9358,20.951,55500.0
2013-08-09 15:25:00,41.39,41.39,41.37,41.37,20400.0,20.951,20.951,20.9408,20.9408,20400.0
2013-08-09 15:30:00,41.38,41.38,41.33,41.34,77000.0,20.9459,20.9459,20.9206,20.9257,77000.0
2013-08-09 15:35:00,41.35,41.35,41.32,41.32,45400.0,20.9307,20.9307,20.9155,20.9155,45400.0
2013-08-09 15:40:00,41.32,41.33,41.31,41.32,37000.0,20.9155,20.9206,20.9105,20.9155,37000.0
2013-08-09 15:45:00,41.31,41.32,41.31,41.31,27800.0,20.9105,20.9155,20.9105,20.9105,27800.0
2013-08-09 15:50:00,41.32,41.32,41.23,41.25,189600.0,20.9155,20.9155,20.87,20.8801,189600.0
2013-08-09 15:55:00,41.25,41.29,41.25,41.28,131200.0,20.8801,20.9003,20.8801,20.8953,131200.0
2013-08-12 09:30:00,41.25,41.28,41.23,41.28,188300.0,20.8801,20.8953,20.87,20.8953,188300.0
2013-08-12 09:35:00,41.28,41.29,41.23,41.29,74400.0,20.8953,20.9003,20.87,20.9003,74400.0
2013-08-12 09:40:00,41.29,41.31,41.27,41.31,59100.0,20.9003,20.9105,20.8902,20.9105,59100.0
2013-08-12 09:45:00,41.3,41.3,41.22,41.24,59100.0,20.9054,20.9054,20.8649,20.875,59100.0
2013-08-12 09:50:00,41.25,41.27,41.2,41.26,105200.0,20.8801,20.8902,20.8548,20.8852,105200.0
2013-08-12 09:55:00,41.25,41.28,41.23,41.23,68900.0,20.8801,20.8953,20.87,20.87,68900.0
2013-08-12 10:00:00,41.23,41.28,41.21,41.23,77200.0,20.87,20.8953,20.8598,20.87,77200.0
2013-08-12 10:05:00,41.22,41.25,41.22,41.23,54200.0,20.8649,20.8801,20.8649,20.87,54200.0
2013-08-12 10:10:00,41.23,41.23,41.2,41.22,48500.0,20.87,20.87,20.8548,20.8649,48500.0
2013-08-12 10:15:00,41.23,41.23,41.18,41.19,96900.0,20.87,20.87,20.8447,20.8497,96900.0
2013-08-12 10:20:00,41.19,41.2,41.16,41.18,57500.0,20.8497,20.8548,20.8345,20.8447,57500.0
2013-08-12 10:25:00,41.19,41.21,41.17,41.17,62100.0,20.8497,20.8598,20.8396,20.8396,62100.0
2013-08-12 10:30:00,41.18,41.18,41.13,41.15,68800.0,20.8447,20.8447,20.8194,20.8295,68800.0
2013-08-12 10:35:00,41.16,41.19,41.15,41.18,58500.0,20.8345,20.8497,20.8295,20.8447,58500.0
2013-08-12 10:40:00,41.17,41.23,41.17,41.2,44900.0,20.8396,20.87,20.8396,20.8548,44900.0
2013-08-12 10:45:00,41.21,41.21,41.18,41.19,78200.0,20.8598,20.8598,20.8447,20.8497,78200.0
2013-08-12 10:50:00,41.19,41.19,41.17,41.19,50700.0,20.8497,20.8497,20.8396,20.8497,50700.0
2013-08-12 10:55:00,41.19,41.19,41.16,41.19,41800.0,20.8497,20.8497,20.8345,20.8497,41800.0
2013-08-12 11:00:00,41.18,41.2,41.18,41.18,54100.0,20.8447,20.8548,20.8447,20.8447,54100.0
2013-08-12 11:05:00,41.18,41.19,41.14,41.14,71900.0,20.8447,20.8497,20.8244,20.8244,71900.0
2013-08-12 11:10:00,41.15,41.15,41.12,41.12,55100.0,20.8295,20.8295,20.8143,20.8143,55100.0
2013-08-12 11:15:00,41.13,41.15,41.11,41.12,58900.0,20.8194,20.8295,20.8092,20.8143,58900.0
2013-08-12 11:20:00,41.13,41.14,41.11,41.13,38700.0,20.8194,20.8244,20.8092,20.8194,38700.0
2013-08-12 11:25:00,41.13,41.18,41.13,41.15,57800.0,20.8194,20.8447,20.8194,20.8295,57800.0
2013-08-12 11:30:00,41.15,41.16,41.13,41.13,41100.0,20.8295,20.8345,20.8194,20.8194,41100.0
2013-08-12 11:35:00,41.14,41.15,41.11,41.12,53200.0,20.8244,20.8295,20.8092,20.8143,53200.0
2013-08-12 11:40:00,41.12,41.12,41.1,41.11,55900.0,20.8143,20.8143,20.8042,20.8092,55900.0
2013-08-12 11:45:00,41.11,41.12,41.1,41.1,36900.0,20.8092,20.8143,20.8042,20.8042,36900.0
2013-08-12 11:50:00,41.1,41.12,41.1,41.12,26100.0,20.8042,20.8143,20.8042,20.8143,26100.0
2013-08-12 11:55:00,41.12,41.12,41.07,41.09,58900.0,20.8143,20.8143,20.789,20.7991,58900.0
2013-08-12 12:00:00,41.09,41.11,41.08,41.09,45300.0,20.7991,20.8092,20.794,20.7991,45300.0
2013-08-12 12:05:00,41.09,41.13,41.09,41.12,42700.0,20.7991,20.8194,20.7991,20.8143,42700.0
2013-08-12 12:10:00,41.12,41.13,41.11,41.13,34700.0,20.8143,20.8194,20.8092,20.8194,34700.0
2013-08-12 12:15:00,41.12,41.12,41.11,41.11,28300.0,20.8143,20.8143,20.8092,20.8092,28300.0
2013-08-12 12:20:00,41.12,41.12,41.11,41.11,7900.0,20.8143,20.8143,20.8092,20.8092,7900.0
2013-08-12 12:25:00,41.11,41.12,41.08,41.09,27500.0,20.8092,20.8143,20.794,20.7991,27500.0
2013-08-12 12:30:00,41.08,41.09,41.07,41.08,42400.0,20.794,20.7991,20.789,20.794,42400.0
2013-08-12 12:35:00,41.08,41.09,41.07,41.08,18800.0,20.794,20.7991,20.789,20.794,18800.0
2013-08-12 12:40:00,41.08,41.08,41.07,41.07,31300.0,20.794,20.794,20.789,20.789,31300.0
2013-08-12 12:45:00,41.07,41.08,41.07,41.07,15900.0,20.789,20.794,20.789,20.789,15900.0
2013-08-12 12:50:00,41.07,41.09,41.07,41.08,22200.0,20.789,20.7991,20.789,20.794,22200.0
2013-08-12 12:55:00,41.09,41.11,41.08,41.09,32000.0,20.7991,20.8092,20.794,20.7991,32000.0
2013-08-12 13:00:00,41.1,41.11,41.08,41.09,37500.0,20.8042,20.8092,20.794,20.7991,37500.0
2013-08-12 13:05:00,41.08,41.1,41.08,41.1,12300.0,20.794,20.8042,20.794,20.8042,12300.0
2013-08-12 13:10:00,41.09,41.12,41.09,41.1,35500.0,20.7991,20.8143,20.7991,20.8042,35500.0
2013-08-12 13:15:00,41.09,41.1,41.09,41.1,11800.0,20.7991,20.8042,20.7991,20.8042,11800.0
2013-08-12 13:20:00,41.1,41.11,41.09,41.11,30300.0,20.8042,20.8092,20.7991,20.8092,30300.0
2013-08-12 13:25:00,41.1,41.11,41.1,41.1,12400.0,20.8042,20.8092,20.8042,20.8042,12400.0
2013-08-12 13:30:00,41.09,41.11,41.09,41.11,28700.0,20.7991,20.8092,20.7991,20.8092,28700.0
2013-08-12 13:35:00,41.11,41.11,41.1,41.11,9400.0,20.8092,20.8092,20.8042,20.8092,9400.0
2013-08-12 13:40:00,41.11,41.11,41.1,41.1,10500.0,20.8092,20.8092,20.8042,20.8042,10500.0
2013-08-12 13:45:00,41.11,41.11,41.09,41.1,56600.0,20.8092,20.8092,20.7991,20.8042,56600.0
2013-08-12 13:50:00,41.09,41.1,41.07,41.07,41200.0,20.7991,20.8042,20.789,20.789,41200.0
2013-08-12 13:55:00,41.08,41.08,41.07,41.08,8400.0,20.794,20.794,20.789,20.794,8400.0
2013-08-12 14:00:00,41.08,41.08,41.06,41.06,29000.0,20.794,20.794,20.7839,20.7839,29000.0
2013-08-12 14:05:00,41.06,41.07,41.05,41.06,24600.0,20.7839,20.789,20.7789,20.7839,24600.0
2013-08-12 14:10:00,41.05,41.06,41.05,41.05,46800.0,20.7789,20.7839,20.7789,20.7789,46800.0
2013-08-12 14:15:00,41.05,41.06,41.05,41.05,19300.0,20.7789,20.7839,20.7789,20.7789,19300.0
2013-08-12 14:20:00,41.05,41.06,41.05,41.05,19700.0,20.7789,20.7839,20.7789,20.7789,19700.0
2013-08-12 14:25:00,41.05,41.06,41.05,41.05,21500.0,20.7789,20.7839,20.7789,20.7789,21500.0
2013-08-12 14:30:00,41.05,41.06,41.03,41.04,82800.0,20.7789,20.7839,20.7687,20.7738,82800.0
2013-08-12 14:35:00,41.05,41.05,41.04,41.04,28200.0,20.7789,20.7789,20.7738,20.7738,28200.0
2013-08-12 14:40:00,41.04,41.06,41.04,41.06,29200.0,20.7738,20.7839,20.7738,20.7839,29200.0
2013-08-12 14:45:00,41.05,41.07,41.05,41.06,24900.0,20.7789,20.789,20.7789,20.7839,24900.0
2013-08-12 14:50:00,41.06,41.07,41.05,41.05,17300.0,20.7839,20.789,20.7789,20.7789,17300.0
2013-08-12 14:55:00,41.06,41.07,41.05,41.07,28500.0,20.7839,20.789,20.7789,20.789,28500.0
2013-08-12 15:00:00,41.07,41.09,41.06,41.07,40500.0,20.789,20.7991,20.7839,20.789,40500.0
2013-08-12 15:05:00,41.07,41.08,41.07,41.07,22700.0,20.789,20.794,20.789,20.789,22700.0
2013-08-12 15:10:00,41.08,41.1,41.07,41.09,17800.0,20.794,20.8042,20.789,20.7991,17800.0
2013-08-12 15:15:00,41.09,41.1,41.07,41.08,29600.0,20.7991,20.8042,20.789,20.794,29600.0
2013-08-12 15:20:00,41.07,41.09,41.07,41.09,42300.0,20.789,20.7991,20.789,20.7991,42300.0
2013-08-12 15:25:00,41.09,41.09,41.07,41.07,30000.0,20.7991,20.7991,20.789,20.789,30000.0
2013-08-12 15:30:00,41.07,41.08,41.06,41.08,31400.0,20.789,20.794,20.7839,20.794,31400.0
2013-08-12 15:35:00,41.07,41.08,41.07,41.08,30400.0,20.789,20.794,20.789,20.794,30400.0
2013-08-12 15:40:00,41.08,41.1,41.07,41.09,69900.0,20.794,20.8042,20.789,20.7991,69900.0
2013-08-12 15:45:00,41.09,41.1,41.07,41.09,70300.0,20.7991,20.8042,20.789,20.7991,70300.0
2013-08-12 15:50:00,41.1,41.1,41.07,41.08,78100.0,20.8042,20.8042,20.789,20.794,78100.0
2013-08-12 15:55:00,41.09,41.09,41.07,41.08,131700.0,20.7991,20.7991,20.789,20.794,131700.0
2013-08-13 09:30:00,41.26,41.27,41.23,41.24,153300.0,20.8852,20.8902,20.87,20.875,153300.0
2013-08-13 09:35:00,41.24,41.24,41.14,41.14,111600.0,20.875,20.875,20.8244,20.8244,111600.0
2013-08-13 09:40:00,41.13,41.14,41.08,41.1,140800.0,20.8194,20.8244,20.794,20.8042,140800.0
2013-08-13 09:45:00,41.1,41.13,41.09,41.11,77900.0,20.8042,20.8194,20.7991,20.8092,77900.0
2013-08-13 09:50:00,41.1,41.12,41.09,41.11,48500.0,20.8042,20.8143,20.7991,20.8092,48500.0
2013-08-13 09:55:00,41.11,41.11,41.07,41.08,63800.0,20.8092,20.8092,20.789,20.794,63800.0
2013-08-13 10:00:00,41.08,41.1,41.05,41.07,76800.0,20.794,20.8042,20.7789,20.789,76800.0
2013-08-13 10:05:00,41.08,41.17,41.07,41.12,221300.0,20.794,20.8396,20.789,20.8143,221300.0
2013-08-13 10:10:00,41.11,41.16,41.1,41.15,65200.0,20.8092,20.8345,20.8042,20.8295,65200.0
2013-08-13 10:15:00,41.15,41.18,41.14,41.15,102900.0,20.8295,20.8447,20.8244,20.8295,102900.0
2013-08-13 10:20:00,41.15,41.19,41.12,41.19,102000.0,20.8295,20.8497,20.8143,20.8497,102000.0
2013-08-13 10:25:00,41.19,41.22,41.16,41.21,61500.0,20.8497,20.8649,20.8345,20.8598,61500.0
2013-08-13 10:30:00,41.21,41.24,41.2,41.22,62600.0,20.8598,20.875,20.8548,20.8649,62600.0
2013-08-13 10:35:00,41.23,41.29,41.22,41.29,111600.0,20.87,20.9003,20.8649,20.9003,111600.0
2013-08-13 10:40:00,41.29,41.33,41.28,41.33,72900.0,20.9003,20.9206,20.8953,20.9206,72900.0
2013-08-13 10:45:00,41.33,41.33,41.29,41.31,54600.0,20.9206,20.9206,20.9003,20.9105,54600.0
2013-08-13 10:50:00,41.32,41.33,41.3,41.3,63700.0,20.9155,20.9206,20.9054,20.9054,63700.0
2013-08-13 10:55:00,41.29,41.34,41.29,41.33,60300.0,20.9003,20.9257,20.9003,20.9206,60300.0
2013-08-13 11:00:00,41.33,41.37,41.31,41.36,83800.0,20.9206,20.9408,20.9105,20.9358,83800.0
2013-08-13 11:05:00,41.35,41.37,41.33,41.37,64200.0,20.9307,20.9408,20.9206,20.9408,64200.0
2013-08-13 11:10:00,41.36,41.39,41.35,41.38,60500.0,20.9358,20.951,20.9307,20.9459,60500.0
2013-08-13 11:15:00,41.38,41.39,41.37,41.39,74200.0,20.9459,20.951,20.9408,20.951,74200.0
2013-08-13 11:20:00,41.39,41.39,41.37,41.37,136600.0,20.951,20.951,20.9408,20.9408,136600.0
2013-08-13 11:25:00,41.37,41.43,41.36,41.42,135300.0,20.9408,20.9712,20.9358,20.9661,135300.0
2013-08-13 11:30:00,41.41,41.42,41.38,41.38,97000.0,20.9611,20.9661,20.9459,20.9459,97000.0
2013-08-13 11:35:00,41.37,41.38,41.36,41.37,38700.0,20.9408,20.9459,20.9358,20.9408,38700.0
2013-08-13 11:40:00,41.38,41.38,41.35,41.36,51500.0,20.9459,20.9459,20.9307,20.9358,51500.0
2013-08-13 11:45:00,41.36,41.37,41.35,41.36,32300.0,20.9358,20.9408,20.9307,20.9358,32300.0
2013-08-13 11:50:00,41.36,41.36,41.34,41.34,19700.0,20.9358,20.9358,20.9257,20.9257,19700.0
2013-08-13 11:55:00,41.35,41.39,41.35,41.36,67300.0,20.9307,20.951,20.9307,20.9358,67300.0
2013-08-13 12:00:00,41.36,41.37,41.34,41.35,41400.0,20.9358,20.9408,20.9257,20.9307,41400.0
2013-08-13 12:05:00,41.36,41.37,41.35,41.37,15300.0,20.9358,20.9408,20.9307,20.9408,15300.0
2013-08-13 12:10:00,41.37,41.37,41.35,41.35,22600.0,20.9408,20.9408,20.9307,20.9307,22600.0
2013-08-13 12:15:00,41.36,41.37,41.34,41.37,48600.0,20.9358,20.9408,20.9257,20.9408,48600.0
2013-08-13 12:20:00,41.36,41.38,41.36,41.37,26100.0,20.9358,20.9459,20.9358,20.9408,26100.0
2013-08-13 12:25:00,41.36,41.38,41.36,41.36,26500.0,20.9358,20.9459,20.9358,20.9358,26500.0
2013-08-13 12:30:00,41.37,41.39,41.36,41.36,45000.0,20.9408,20.951,20.9358,20.9358,45000.0
2013-08-13 12:35:00,41.36,41.37,41.36,41.37,12900.0,20.9358,20.9408,20.9358,20.9408,12900.0
2013-08-13 12:40:00,41.37,41.38,41.35,41.35,22500.0,20.9408,20.9459,20.9307,20.9307,22500.0
2013-08-13 12:45:00,41.36,41.38,41.36,41.38,19200.0,20.9358,20.9459,20.9358,20.9459,19200.0
2013-08-13 12:50:00,41.38,41.4,41.38,41.4,32200.0,20.9459,20.956,20.9459,20.956,32200.0
2013-08-13 12:55:00,41.4,41.4,41.39,41.4,9000.0,20.956,20.956,20.951,20.956,9000.0
2013-08-13 13:00:00,41.39,41.4,41.38,41.39,39400.0,20.951,20.956,20.9459,20.951,39400.0
2013-08-13 13:05:00,41.39,41.4,41.38,41.39,24300.0,20.951,20.956,20.9459,20.951,24300.0
2013-08-13 13:10:00,41.39,41.41,41.38,41.4,34400.0,20.951,20.9611,20.9459,20.956,34400.0
2013-08-13 13:15:00,41.4,41.41,41.4,41.4,24600.0,20.956,20.9611,20.956,20.956,24600.0
2013-08-13 13:20:00,41.41,41.42,41.4,41.4,40700.0,20.9611,20.9661,20.956,20.956,40700.0
2013-08-13 13:25:00,41.4,41.41,41.39,41.4,21400.0,20.956,20.9611,20.951,20.956,21400.0
2013-08-13 13:30:00,41.4,41.41,41.39,41.4,23000.0,20.956,20.9611,20.951,20.956,23000.0
2013-08-13 13:35:00,41.4,41.4,41.35,41.36,60500.0,20.956,20.956,20.9307,20.9358,60500.0
2013-08-13 13:40:00,41.37,41.38,41.35,41.37,43200.0,20.9408,20.9459,20.9307,20.9408,43200.0
2013-08-13 13:45:00,41.37,41.39,41.36,41.39,31100.0,20.9408,20.951,20.9358,20.951,31100.0
2013-08-13 13:50:00,41.39,41.39,41.37,41.37,22700.0,20.951,20.951,20.9408,20.9408,22700.0
2013-08-13 13:55:00,41.38,41.39,41.37,41.39,21800.0,20.9459,20.951,20.9408,20.951,21800.0
2013-08-13 14:00:00,41.39,41.39,41.38,41.38,11500.0,20.951,20.951,20.9459,20.9459,11500.0
2013-08-13 14:05:00,41.38,41.39,41.37,41.39,29100.0,20.9459,20.951,20.9408,20.951,29100.0
2013-08-13 14:10:00,41.39,41.39,41.36,41.38,24000.0,20.951,20.951,20.9358,20.9459,24000.0
2013-08-13 14:15:00,41.38,41.38,41.36,41.36,19500.0,20.9459,20.9459,20.9358,20.9358,19500.0
2013-08-13 14:20:00,41.37,41.38,41.36,41.38,17000.0,20.9408,20.9459,20.9358,20.9459,17000.0
2013-08-13 14:25:00,41.38,41.38,41.37,41.37,15400.0,20.9459,20.9459,20.9408,20.9408,15400.0
2013-08-13 14:30:00,41.37,41.38,41.35,41.36,33500.0,20.9408,20.9459,20.9307,20.9358,33500.0
2013-08-13 14:35:00,41.36,41.36,41.33,41.35,22300.0,20.9358,20.9358,20.9206,20.9307,22300.0
2013-08-13 14:40:00,41.34,41.38,41.34,41.38,23600.0,20.9257,20.9459,20.9257,20.9459,23600.0
2013-08-13 14:45:00,41.38,41.39,41.37,41.38,21200.0,20.9459,20.951,20.9408,20.9459,21200.0
2013-08-13 14:50:00,41.38,41.4,41.38,41.4,11000.0,20.9459,20.956,20.9459,20.956,11000.0
2013-08-13 14:55:00,41.4,41.41,41.39,41.41,14000.0,20.956,20.9611,20.951,20.9611,14000.0
2013-08-13 15:00:00,41.41,41.42,41.4,41.4,31300.0,20.9611,20.9661,20.956,20.956,31300.0
2013-08-13 15:05:00,41.41,41.42,41.4,41.41,13700.0,20.9611,20.9661,20.956,20.9611,13700.0
2013-08-13 15:10:00,41.42,41.42,41.4,41.4,38400.0,20.9661,20.9661,20.956,20.956,38400.0
2013-08-13 15:15:00,41.4,41.41,41.38,41.41,34700.0,20.956,20.9611,20.9459,20.9611,34700.0
2013-08-13 15:20:00,41.41,41.43,41.41,41.42,36300.0,20.9611,20.9712,20.9611,20.9661,36300.0
2013-08-13 15:25:00,41.42,41.43,41.41,41.41,21800.0,20.9661,20.9712,20.9611,20.9611,21800.0
2013-08-13 15:30:00,41.42,41.42,41.41,41.41,28800.0,20.9661,20.9661,20.9611,20.9611,28800.0
2013-08-13 15:35:00,41.41,41.42,41.38,41.38,27800.0,20.9611,20.9661,20.9459,20.9459,27800.0
2013-08-13 15:40:00,41.38,41.41,41.38,41.39,59400.0,20.9459,20.9611,20.9459,20.951,59400.0
2013-08-13 15:45:00,41.39,41.39,41.36,41.36,49600.0,20.951,20.951,20.9358,20.9358,49600.0
2013-08-13 15:50:00,41.36,41.39,41.36,41.38,54900.0,20.9358,20.951,20.9358,20.9459,54900.0
2013-08-13 15:55:00,41.38,41.39,41.35,41.38,210800.0,20.9459,20.951,20.9307,20.9459,210800.0
2013-08-14 09:30:00,41.64,41.7,41.63,41.65,149800.0,21.0775,21.1079,21.0724,21.0826,149800.0
2013-08-14 09:35:00,41.65,41.67,41.63,41.64,146300.0,21.0826,21.0927,21.0724,21.0775,146300.0
2013-08-14 09:40:00,41.65,41.7,41.62,41.66,108100.0,21.0826,21.1079,21.0674,21.0876,108100.0
2013-08-14 09:45:00,41.66,41.69,41.65,41.66,49400.0,21.0876,21.1028,21.0826,21.0876,49400.0
2013-08-14 09:50:00,41.66,41.68,41.65,41.66,117300.0,21.0876,21.0978,21.0826,21.0876,117300.0
2013-08-14 09:55:00,41.66,41.69,41.64,41.65,140300.0,21.0876,21.1028,21.0775,21.0826,140300.0
2013-08-14 10:00:00,41.65,41.69,41.65,41.67,102600.0,21.0826,21.1028,21.0826,21.0927,102600.0
2013-08-14 10:05:00,41.66,41.67,41.64,41.64,42200.0,21.0876,21.0927,21.0775,21.0775,42200.0
2013-08-14 10:10:00,41.65,41.66,41.63,41.66,58600.0,21.0826,21.0876,21.0724,21.0876,58600.0
2013-08-14 10:15:00,41.65,41.66,41.62,41.65,57300.0,21.0826,21.0876,21.0674,21.0826,57300.0
2013-08-14 10:20:00,41.65,41.68,41.63,41.68,47500.0,21.0826,21.0978,21.0724,21.0978,47500.0
2013-08-14 10:25:00,41.68,41.68,41.65,41.68,61700.0,21.0978,21.0978,21.0826,21.0978,61700.0
2013-08-14 10:30:00,41.68,41.71,41.68,41.7,96400.0,21.0978,21.1129,21.0978,21.1079,96400.0
2013-08-14 10:35:00,41.7,41.71,41.69,41.69,62300.0,21.1079,21.1129,21.1028,21.1028,62300.0
2013-08-14 10:40:00,41.69,41.7,41.66,41.67,56200.0,21.1028,21.1079,21.0876,21.0927,56200.0
2013-08-14 10:45:00,41.67,41.68,41.64,41.68,61400.0,21.0927,21.0978,21.0775,21.0978,61400.0
2013-08-14 10:50:00,41.67,41.69,41.66,41.68,31400.0,21.0927,21.1028,21.0876,21.0978,31400.0
2013-08-14 10:55:00,41.68,41.7,41.66,41.68,37100.0,21.0978,21.1079,21.0876,21.0978,37100.0
2013-08-14 11:00:00,41.68,41.69,41.65,41.67,55400.0,21.0978,21.1028,21.0826,21.0927,55400.0
2013-08-14 11:05:00,41.68,41.69,41.67,41.67,82200.0,21.0978,21.1028,21.0927,21.0927,82200.0
2013-08-14 11:10:00,41.67,41.68,41.63,41.66,83900.0,21.0927,21.0978,21.0724,21.0876,83900.0
2013-08-14 11:15:00,41.65,41.68,41.64,41.65,57800.0,21.0826,21.0978,21.0775,21.0826,57800.0
2013-08-14 11:20:00,41.65,41.68,41.65,41.65,63400.0,21.0826,21.0978,21.0826,21.0826,63400.0
2013-08-14 11:25:00,41.65,41.67,41.62,41.64,66600.0,21.0826,21.0927,21.0674,21.0775,66600.0
2013-08-14 11:30:00,41.64,41.65,41.58,41.58,51200.0,21.0775,21.0826,21.0471,21.0471,51200.0
2013-08-14 11:35:00,41.58,41.59,41.55,41.57,92800.0,21.0471,21.0522,21.032,21.0421,92800.0
2013-08-14 11:40:00,41.57,41.57,41.54,41.55,31200.0,21.0421,21.0421,21.0269,21.032,31200.0
2013-08-14 11:45:00,41.54,41.54,41.52,41.52,9400.0,21.0269,21.0269,21.0168,21.0168,9400.0
2013-08-14 11:50:00,41.52,41.54,41.5,41.5,26300.0,21.0168,21.0269,21.0066,21.0066,26300.0
2013-08-14 11:55:00,41.51,41.53,41.5,41.53,31100.0,21.0117,21.0218,21.0066,21.0218,31100.0
2013-08-14 12:00:00,41.53,41.54,41.51,41.54,15700.0,21.0218,21.0269,21.0117,21.0269,15700.0
2013-08-14 12:05:00,41.54,41.57,41.53,41.55,34500.0,21.0269,21.0421,21.0218,21.032,34500.0
2013-08-14 12:10:00,41.54,41.56,41.54,41.54,15100.0,21.0269,21.037,21.0269,21.0269,15100.0
2013-08-14 12:15:00,41.54,41.57,41.54,41.57,27900.0,21.0269,21.0421,21.0269,21.0421,27900.0
2013-08-14 12:20:00,41.57,41.57,41.55,41.56,21600.0,21.0421,21.0421,21.032,21.037,21600.0
2013-08-14 12:25:00,41.55,41.58,41.55,41.58,17300.0,21.032,21.0471,21.032,21.0471,17300.0
2013-08-14 12:30:00,41.59,41.59,41.57,41.57,6800.0,21.0522,21.0522,21.0421,21.0421,6800.0
2013-08-14 12:35:00,41.58,41.58,41.56,41.57,10400.0,21.0471,21.0471,21.037,21.0421,10400.0
2013-08-14 12:40:00,41.56,41.58,41.56,41.58,14100.0,21.037,21.0471,21.037,21.0471,14100.0
2013-08-14 12:45:00,41.58,41.58,41.55,41.55,27400.0,21.0471,21.0471,21.032,21.032,27400.0
2013-08-14 12:50:00,41.55,41.56,41.53,41.53,32800.0,21.032,21.037,21.0218,21.0218,32800.0
2013-08-14 12:55:00,41.52,41.53,41.51,41.52,34700.0,21.0168,21.0218,21.0117,21.0168,34700.0
2013-08-14 13:00:00,41.51,41.52,41.51,41.51,28400.0,21.0117,21.0168,21.0117,21.0117,28400.0
2013-08-14 13:05:00,41.52,41.52,41.51,41.52,52100.0,21.0168,21.0168,21.0117,21.0168,52100.0
2013-08-14 13:10:00,41.52,41.52,41.47,41.48,157500.0,21.0168,21.0168,20.9915,20.9965,157500.0
2013-08-14 13:15:00,41.48,41.48,41.47,41.48,41500.0,20.9965,20.9965,20.9915,20.9965,41500.0
2013-08-14 13:20:00,41.47,41.48,41.46,41.47,28100.0,20.9915,20.9965,20.9864,20.9915,28100.0
2013-08-14 13:25:00,41.46,41.47,41.45,41.46,56400.0,20.9864,20.9915,20.9813,20.9864,56400.0
2013-08-14 13:30:00,41.45,41.45,41.39,41.4,1306500.0,20.9813,20.9813,20.951,20.956,1306500.0
2013-08-14 13:35:00,41.4,41.42,41.39,41.39,40100.0,20.956,20.9661,20.951,20.951,40100.0
2013-08-14 13:40:00,41.39,41.4,41.37,41.37,42700.0,20.951,20.956,20.9408,20.9408,42700.0
2013-08-14 13:45:00,41.37,41.37,41.33,41.34,87800.0,20.9408,20.9408,20.9206,20.9257,87800.0
2013-08-14 13:50:00,41.34,41.38,41.33,41.38,25400.0,20.9257,20.9459,20.9206,20.9459,25400.0
2013-08-14 13:55:00,41.39,41.4,41.37,41.4,20700.0,20.951,20.956,20.9408,20.956,20700.0
2013-08-14 14:00:00,41.39,41.4,41.38,41.38,22000.0,20.951,20.956,20.9459,20.9459,22000.0
2013-08-14 14:05:00,41.39,41.4,41.38,41.4,15000.0,20.951,20.956,20.9459,20.956,15000.0
2013-08-14 14:10:00,41.4,41.4,41.37,41.37,61400.0,20.956,20.956,20.9408,20.9408,61400.0
2013-08-14 14:15:00,41.37,41.39,41.36,41.39,37700.0,20.9408,20.951,20.9358,20.951,37700.0
2013-08-14 14:20:00,41.38,41.4,41.35,41.37,91200.0,20.9459,20.956,20.9307,20.9408,91200.0
2013-08-14 14:25:00,41.37,41.38,41.36,41.37,18500.0,20.9408,20.9459,20.9358,20.9408,18500.0
2013-08-14 14:30:00,41.37,41.39,41.36,41.37,58600.0,20.9408,20.951,20.9358,20.9408,58600.0
2013-08-14 14:35:00,41.37,41.38,41.36,41.37,34200.0,20.9408,20.9459,20.9358,20.9408,34200.0
2013-08-14 14:40:00,41.37,41.37,41.34,41.35,54100.0,20.9408,20.9408,20.9257,20.9307,54100.0
2013-08-14 14:45:00,41.35,41.4,41.34,41.38,40600.0,20.9307,20.956,20.9257,20.9459,40600.0
2013-08-14 14:50:00,41.38,41.39,41.36,41.36,32900.0,20.9459,20.951,20.9358,20.9358,32900.0
2013-08-14 14:55:00,41.36,41.37,41.35,41.35,61100.0,20.9358,20.9408,20.9307,20.9307,61100.0
2013-08-14 15:00:00,41.35,41.37,41.35,41.36,62500.0,20.9307,20.9408,20.9307,20.9358,62500.0
2013-08-14 15:05:00,41.37,41.38,41.35,41.37,46700.0,20.9408,20.9459,20.9307,20.9408,46700.0
2013-08-14 15:10:00,41.37,41.41,41.37,41.41,86900.0,20.9408,20.9611,20.9408,20.9611,86900.0
2013-08-14 15:15:00,41.41,41.41,41.38,41.39,42100.0,20.9611,20.9611,20.9459,20.951,42100.0
2013-08-14 15:20:00,41.38,41.4,41.37,41.38,46700.0,20.9459,20.956,20.9408,20.9459,46700.0
2013-08-14 15:25:00,41.38,41.39,41.37,41.37,56500.0,20.9459,20.951,20.9408,20.9408,56500.0
2013-08-14 15:30:00,41.37,41.39,41.36,41.39,38200.0,20.9408,20.951,20.9358,20.951,38200.0
2013-08-14 15:35:00,41.39,41.41,41.38,41.38,76800.0,20.951,20.9611,20.9459,20.9459,76800.0
2013-08-14 15:40:00,41.39,41.39,41.36,41.37,69900.0,20.951,20.951,20.9358,20.9408,69900.0
2013-08-14 15:45:00,41.38,41.38,41.34,41.34,178600.0,20.9459,20.9459,20.9257,20.9257,178600.0
2013-08-14 15:50:00,41.35,41.37,41.34,41.36,103800.0,20.9307,20.9408,20.9257,20.9358,103800.0
2013-08-14 15:55:00,41.36,41.36,41.33,41.34,383000.0,20.9358,20.9358,20.9206,20.9257,383000.0
2013-08-15 09:30:00,41.1,41.15,41.09,41.12,227000.0,20.8042,20.8295,20.7991,20.8143,227000.0
2013-08-15 09:35:00,41.12,41.12,41.07,41.11,83600.0,20.8143,20.8143,20.789,20.8092,83600.0
2013-08-15 09:40:00,41.1,41.18,41.08,41.14,89700.0,20.8042,20.8447,20.794,20.8244,89700.0
2013-08-15 09:45:00,41.14,41.14,41.07,41.07,61000.0,20.8244,20.8244,20.789,20.789,61000.0
2013-08-15 09:50:00,41.07,41.1,41.07,41.08,96500.0,20.789,20.8042,20.789,20.794,96500.0
2013-08-15 09:55:00,41.08,41.08,41.05,41.05,63300.0,20.794,20.794,20.7789,20.7789,63300.0
2013-08-15 10:00:00,41.06,41.1,41.05,41.08,96300.0,20.7839,20.8042,20.7789,20.794,96300.0
2013-08-15 10:05:00,41.07,41.08,41.01,41.02,74800.0,20.789,20.794,20.7586,20.7637,74800.0
2013-08-15 10:10:00,41.02,41.06,41.01,41.05,61300.0,20.7637,20.7839,20.7586,20.7789,61300.0
2013-08-15 10:15:00,41.04,41.07,41.02,41.06,44000.0,20.7738,20.789,20.7637,20.7839,44000.0
2013-08-15 10:20:00,41.06,41.09,41.06,41.09,46400.0,20.7839,20.7991,20.7839,20.7991,46400.0
2013-08-15 10:25:00,41.09,41.13,41.07,41.12,40300.0,20.7991,20.8194,20.789,20.8143,40300.0
2013-08-15 10:30:00,41.12,41.15,41.09,41.13,53800.0,20.8143,20.8295,20.7991,20.8194,53800.0
2013-08-15 10:35:00,41.12,41.14,41.1,41.12,57800.0,20.8143,20.8244,20.8042,20.8143,57800.0
2013-08-15 10:40:00,41.12,41.16,41.09,41.13,88600.0,20.8143,20.8345,20.7991,20.8194,88600.0
2013-08-15 10:45:00,41.13,41.16,41.11,41.12,38500.0,20.8194,20.8345,20.8092,20.8143,38500.0
2013-08-15 10:50:00,41.13,41.18,41.11,41.17,103300.0,20.8194,20.8447,20.8092,20.8396,103300.0
2013-08-15 10:55:00,41.17,41.17,41.15,41.16,58000.0,20.8396,20.8396,20.8295,20.8345,58000.0
2013-08-15 11:00:00,41.15,41.16,41.11,41.14,57000.0,20.8295,20.8345,20.8092,20.8244,57000.0
2013-08-15 11:05:00,41.14,41.16,41.11,41.15,41400.0,20.8244,20.8345,20.8092,20.8295,41400.0
2013-08-15 11:10:00,41.16,41.21,41.15,41.19,41200.0,20.8345,20.8598,20.8295,20.8497,41200.0
2013-08-15 11:15:00,41.19,41.21,41.18,41.19,31000.0,20.8497,20.8598,20.8447,20.8497,31000.0
2013-08-15 11:20:00,41.19,41.19,41.15,41.18,43400.0,20.8497,20.8497,20.8295,20.8447,43400.0
2013-08-15 11:25:00,41.18,41.23,41.17,41.23,47100.0,20.8447,20.87,20.8396,20.87,47100.0
2013-08-15 11:30:00,41.23,41.23,41.2,41.21,66200.0,20.87,20.87,20.8548,20.8598,66200.0
2013-08-15 11:35:00,41.22,41.47,41.22,41.32,447900.0,20.8649,20.9915,20.8649,20.9155,447900.0
2013-08-15 11:40:00,41.32,41.35,41.32,41.35,21600.0,20.9155,20.9307,20.9155,20.9307,21600.0
2013-08-15 11:45:00,41.35,41.37,41.33,41.34,45900.0,20.9307,20.9408,20.9206,20.9257,45900.0
2013-08-15 11:50:00,41.34,41.35,41.28,41.32,37000.0,20.9257,20.9307,20.8953,20.9155,37000.0
2013-08-15 11:55:00,41.32,41.34,41.27,41.29,50300.0,20.9155,20.9257,20.8902,20.9003,50300.0
2013-08-15 12:00:00,41.29,41.3,41.26,41.27,34000.0,20.9003,20.9054,20.8852,20.8902,34000.0
2013-08-15 12:05:00,41.27,41.28,41.26,41.28,27200.0,20.8902,20.8953,20.8852,20.8953,27200.0
2013-08-15 12:10:00,41.27,41.29,41.27,41.29,17900.0,20.8902,20.9003,20.8902,20.9003,17900.0
2013-08-15 12:15:00,41.29,41.3,41.27,41.29,17200.0,20.9003,20.9054,20.8902,20.9003,17200.0
2013-08-15 12:20:00,41.3,41.3,41.27,41.27,18500.0,20.9054,20.9054,20.8902,20.8902,18500.0
2013-08-15 12:25:00,41.27,41.28,41.27,41.28,13700.0,20.8902,20.8953,20.8902,20.8953,13700.0
2013-08-15 12:30:00,41.28,41.3,41.27,41.27,23700.0,20.8953,20.9054,20.8902,20.8902,23700.0
2013-08-15 12:35:00,41.27,41.27,41.25,41.26,13700.0,20.8902,20.8902,20.8801,20.8852,13700.0
2013-08-15 12:40:00,41.25,41.26,41.25,41.25,6900.0,20.8801,20.8852,20.8801,20.8801,6900.0
2013-08-15 12:45:00,41.26,41.26,41.19,41.21,68500.0,20.8852,20.8852,20.8497,20.8598,68500.0
2013-08-15 12:50:00,41.2,41.25,41.19,41.24,48900.0,20.8548,20.8801,20.8497,20.875,48900.0
2013-08-15 12:55:00,41.24,41.26,41.23,41.23,22600.0,20.875,20.8852,20.87,20.87,22600.0
2013-08-15 13:00:00,41.22,41.25,41.22,41.25,7900.0,20.8649,20.8801,20.8649,20.8801,7900.0
2013-08-15 13:05:00,41.24,41.25,41.23,41.24,17800.0,20.875,20.8801,20.87,20.875,17800.0
2013-08-15 13:10:00,41.23,41.27,41.21,41.27,32500.0,20.87,20.8902,20.8598,20.8902,32500.0
2013-08-15 13:15:00,41.27,41.27,41.22,41.22,32000.0,20.8902,20.8902,20.8649,20.8649,32000.0
2013-08-15 13:20:00,41.23,41.24,41.2,41.2,22000.0,20.87,20.875,20.8548,20.8548,22000.0
2013-08-15 13:25:00,41.21,41.22,41.19,41.2,24300.0,20.8598,20.8649,20.8497,20.8548,24300.0
2013-08-15 13:30:00,41.2,41.23,41.2,41.23,8200.0,20.8548,20.87,20.8548,20.87,8200.0
2013-08-15 13:35:00,41.23,41.27,41.23,41.23,17300.0,20.87,20.8902,20.87,20.87,17300.0
2013-08-15 13:40:00,41.22,41.25,41.22,41.25,21200.0,20.8649,20.8801,20.8649,20.8801,21200.0
2013-08-15 13:45:00,41.25,41.27,41.23,41.25,36000.0,20.8801,20.8902,20.87,20.8801,36000.0
2013-08-15 13:50:00,41.25,41.26,41.23,41.23,10600.0,20.8801,20.8852,20.87,20.87,10600.0
2013-08-15 13:55:00,41.23,41.25,41.23,41.23,19600.0,20.87,20.8801,20.87,20.87,19600.0
2013-08-15 14:00:00,41.25,41.26,41.24,41.25,19100.0,20.8801,20.8852,20.875,20.8801,19100.0
2013-08-15 14:05:00,41.25,41.25,41.21,41.23,24200.0,20.8801,20.8801,20.8598,20.87,24200.0
2013-08-15 14:10:00,41.23,41.24,41.2,41.22,35500.0,20.87,20.875,20.8548,20.8649,35500.0
2013-08-15 14:15:00,41.21,41.22,41.19,41.22,18400.0,20.8598,20.8649,20.8497,20.8649,18400.0
2013-08-15 14:20:00,41.22,41.24,41.22,41.23,25200.0,20.8649,20.875,20.8649,20.87,25200.0
2013-08-15 14:25:00,41.24,41.27,41.23,41.25,35800.0,20.875,20.8902,20.87,20.8801,35800.0
2013-08-15 14:30:00,41.26,41.27,41.24,41.24,15000.0,20.8852,20.8902,20.875,20.875,15000.0
2013-08-15 14:35:00,41.24,41.27,41.23,41.23,15400.0,20.875,20.8902,20.87,20.87,15400.0
2013-08-15 14:40:00,41.23,41.25,41.23,41.25,35000.0,20.87,20.8801,20.87,20.8801,35000.0
2013-08-15 14:45:00,41.25,41.27,41.24,41.25,27200.0,20.8801,20.8902,20.875,20.8801,27200.0
2013-08-15 14:50:00,41.24,41.25,41.23,41.25,24500.0,20.875,20.8801,20.87,20.8801,24500.0
2013-08-15 14:55:00,41.25,41.27,41.23,41.25,56200.0,20.8801,20.8902,20.87,20.8801,56200.0
2013-08-15 15:00:00,41.25,41.27,41.24,41.25,20900.0,20.8801,20.8902,20.875,20.8801,20900.0
2013-08-15 15:05:00,41.25,41.29,41.25,41.28,23800.0,20.8801,20.9003,20.8801,20.8953,23800.0
2013-08-15 15:10:00,41.29,41.29,41.24,41.25,34900.0,20.9003,20.9003,20.875,20.8801,34900.0
2013-08-15 15:15:00,41.24,41.26,41.23,41.23,24400.0,20.875,20.8852,20.87,20.87,24400.0
2013-08-15 15:20:00,41.23,41.24,41.23,41.23,10700.0,20.87,20.875,20.87,20.87,10700.0
2013-08-15 15:25:00,41.23,41.26,41.23,41.24,39200.0,20.87,20.8852,20.87,20.875,39200.0
2013-08-15 15:30:00,41.24,41.26,41.23,41.24,30800.0,20.875,20.8852,20.87,20.875,30800.0
2013-08-15 15:35:00,41.25,41.26,41.23,41.26,43700.0,20.8801,20.8852,20.87,20.8852,43700.0
2013-08-15 15:40:00,41.26,41.26,41.24,41.25,24700.0,20.8852,20.8852,20.875,20.8801,24700.0
2013-08-15 15:45:00,41.25,41.27,41.25,41.27,43700.0,20.8801,20.8902,20.8801,20.8902,43700.0
2013-08-15 15:50:00,41.26,41.27,41.26,41.27,30900.0,20.8852,20.8902,20.8852,20.8902,30900.0
2013-08-15 15:55:00,41.27,41.29,41.25,41.26,156000.0,20.8902,20.9003,20.8801,20.8852,156000.0
2013-08-16 09:30:00,41.32,41.34,41.27,41.29,168300.0,20.9155,20.9257,20.8902,20.9003,168300.0
2013-08-16 09:35:00,41.29,41.32,41.25,41.3,112400.0,20.9003,20.9155,20.8801,20.9054,112400.0
2013-08-16 09:40:00,41.3,41.33,41.28,41.33,88200.0,20.9054,20.9206,20.8953,20.9206,88200.0
2013-08-16 09:45:00,41.33,41.38,41.3,41.38,105000.0,20.9206,20.9459,20.9054,20.9459,105000.0
2013-08-16 09:50:00,41.38,41.39,41.33,41.33,44000.0,20.9459,20.951,20.9206,20.9206,44000.0
2013-08-16 09:55:00,41.34,41.39,41.31,41.38,43300.0,20.9257,20.951,20.9105,20.9459,43300.0
2013-08-16 10:00:00,41.38,41.38,41.33,41.34,52700.0,20.9459,20.9459,20.9206,20.9257,52700.0
2013-08-16 10:05:00,41.34,41.35,41.31,41.33,84700.0,20.9257,20.9307,20.9105,20.9206,84700.0
2013-08-16 10:10:00,41.33,41.36,41.32,41.32,34900.0,20.9206,20.9358,20.9155,20.9155,34900.0
2013-08-16 10:15:00,41.33,41.33,41.3,41.32,40600.0,20.9206,20.9206,20.9054,20.9155,40600.0
2013-08-16 10:20:00,41.32,41.32,41.26,41.26,58700.0,20.9155,20.9155,20.8852,20.8852,58700.0
2013-08-16 10:25:00,41.26,41.3,41.25,41.29,36100.0,20.8852,20.9054,20.8801,20.9003,36100.0
2013-08-16 10:30:00,41.29,41.32,41.26,41.3,37800.0,20.9003,20.9155,20.8852,20.9054,37800.0
2013-08-16 10:35:00,41.3,41.34,41.29,41.3,32400.0,20.9054,20.9257,20.9003,20.9054,32400.0
2013-08-16 10:40:00,41.29,41.29,41.27,41.28,136900.0,20.9003,20.9003,20.8902,20.8953,136900.0
2013-08-16 10:45:00,41.29,41.32,41.27,41.32,70900.0,20.9003,20.9155,20.8902,20.9155,70900.0
2013-08-16 10:50:00,41.31,41.34,41.3,41.34,44600.0,20.9105,20.9257,20.9054,20.9257,44600.0
2013-08-16 10:55:00,41.34,41.36,41.32,41.32,53300.0,20.9257,20.9358,20.9155,20.9155,53300.0
2013-08-16 11:00:00,41.33,41.38,41.31,41.37,62600.0,20.9206,20.9459,20.9105,20.9408,62600.0
2013-08-16 11:05:00,41.36,41.37,41.33,41.34,25700.0,20.9358,20.9408,20.9206,20.9257,25700.0
2013-08-16 11:10:00,41.33,41.37,41.33,41.35,33400.0,20.9206,20.9408,20.9206,20.9307,33400.0
2013-08-16 11:15:00,41.35,41.35,41.31,41.33,60700.0,20.9307,20.9307,20.9105,20.9206,60700.0
2013-08-16 11:20:00,41.33,41.33,41.32,41.33,10000.0,20.9206,20.9206,20.9155,20.9206,10000.0
2013-08-16 11:25:00,41.33,41.33,41.3,41.3,50600.0,20.9206,20.9206,20.9054,20.9054,50600.0
2013-08-16 11:30:00,41.31,41.35,41.31,41.32,106900.0,20.9105,20.9307,20.9105,20.9155,106900.0
2013-08-16 11:35:00,41.32,41.39,41.32,41.39,87900.0,20.9155,20.951,20.9155,20.951,87900.0
2013-08-16 11:40:00,41.38,41.4,41.37,41.39,60200.0,20.9459,20.956,20.9408,20.951,60200.0
2013-08-16 11:45:00,41.39,41.4,41.36,41.39,35500.0,20.951,20.956,20.9358,20.951,35500.0
2013-08-16 11:50:00,41.39,41.4,41.37,41.4,14500.0,20.951,20.956,20.9408,20.956,14500.0
2013-08-16 11:55:00,41.39,41.41,41.38,41.38,23100.0,20.951,20.9611,20.9459,20.9459,23100.0
2013-08-16 12:00:00,41.38,41.41,41.37,41.4,39500.0,20.9459,20.9611,20.9408,20.956,39500.0
2013-08-16 12:05:00,41.4,41.41,41.38,41.4,33900.0,20.956,20.9611,20.9459,20.956,33900.0
2013-08-16 12:10:00,41.4,41.41,41.37,41.37,24200.0,20.956,20.9611,20.9408,20.9408,24200.0
2013-08-16 12:15:00,41.38,41.38,41.34,41.34,26200.0,20.9459,20.9459,20.9257,20.9257,26200.0
2013-08-16 12:20:00,41.34,41.34,41.29,41.29,32500.0,20.9257,20.9257,20.9003,20.9003,32500.0
2013-08-16 12:25:00,41.29,41.3,41.27,41.27,25500.0,20.9003,20.9054,20.8902,20.8902,25500.0
2013-08-16 12:30:00,41.27,41.28,41.26,41.27,20800.0,20.8902,20.8953,20.8852,20.8902,20800.0
2013-08-16 12:35:00,41.27,41.28,41.24,41.26,34900.0,20.8902,20.8953,20.875,20.8852,34900.0
2013-08-16 12:40:00,41.27,41.27,41.25,41.25,13500.0,20.8902,20.8902,20.8801,20.8801,13500.0
2013-08-16 12:45:00,41.25,41.26,41.22,41.22,38000.0,20.8801,20.8852,20.8649,20.8649,38000.0
2013-08-16 12:50:00,41.22,41.25,41.21,41.25,21400.0,20.8649,20.8801,20.8598,20.8801,21400.0
2013-08-16 12:55:00,41.25,41.25,41.23,41.25,32400.0,20.8801,20.8801,20.87,20.8801,32400.0
2013-08-16 13:00:00,41.24,41.25,41.21,41.22,22500.0,20.875,20.8801,20.8598,20.8649,22500.0
2013-08-16 13:05:00,41.21,41.22,41.2,41.21,12700.0,20.8598,20.8649,20.8548,20.8598,12700.0
2013-08-16 13:10:00,41.22,41.22,41.21,41.22,9300.0,20.8649,20.8649,20.8598,20.8649,9300.0
2013-08-16 13:15:00,41.22,41.24,41.2,41.22,60100.0,20.8649,20.875,20.8548,20.8649,60100.0
2013-08-16 13:20:00,41.22,41.23,41.21,41.23,25600.0,20.8649,20.87,20.8598,20.87,25600.0
2013-08-16 13:25:00,41.22,41.23,41.21,41.21,14200.0,20.8649,20.87,20.8598,20.8598,14200.0
2013-08-16 13:30:00,41.22,41.22,41.21,41.22,6700.0,20.8649,20.8649,20.8598,20.8649,6700.0
2013-08-16 13:35:00,41.22,41.22,41.21,41.22,8200.0,20.8649,20.8649,20.8598,20.8649,8200.0
2013-08-16 13:40:00,41.21,41.22,41.2,41.2,19600.0,20.8598,20.8649,20.8548,20.8548,19600.0
2013-08-16 13:45:00,41.2,41.23,41.19,41.23,52800.0,20.8548,20.87,20.8497,20.87,52800.0
2013-08-16 13:50:00,41.22,41.23,41.22,41.23,7200.0,20.8649,20.87,20.8649,20.87,7200.0
2013-08-16 13:55:00,41.23,41.24,41.22,41.24,29600.0,20.87,20.875,20.8649,20.875,29600.0
2013-08-16 14:00:00,41.24,41.26,41.24,41.24,25200.0,20.875,20.8852,20.875,20.875,25200.0
2013-08-16 14:05:00,41.25,41.26,41.24,41.24,13600.0,20.8801,20.8852,20.875,20.875,13600.0
2013-08-16 14:10:00,41.25,41.25,41.23,41.23,14100.0,20.8801,20.8801,20.87,20.87,14100.0
2013-08-16 14:15:00,41.23,41.24,41.21,41.21,67900.0,20.87,20.875,20.8598,20.8598,67900.0
2013-08-16 14:20:00,41.21,41.23,41.21,41.23,23400.0,20.8598,20.87,20.8598,20.87,23400.0
2013-08-16 14:25:00,41.23,41.25,41.22,41.25,21100.0,20.87,20.8801,20.8649,20.8801,21100.0
2013-08-16 14:30:00,41.25,41.25,41.22,41.23,39900.0,20.8801,20.8801,20.8649,20.87,39900.0
2013-08-16 14:35:00,41.23,41.24,41.23,41.24,10400.0,20.87,20.875,20.87,20.875,10400.0
2013-08-16 14:40:00,41.24,41.26,41.23,41.24,33900.0,20.875,20.8852,20.87,20.875,33900.0
2013-08-16 14:45:00,41.24,41.26,41.23,41.25,16600.0,20.875,20.8852,20.87,20.8801,16600.0
2013-08-16 14:50:00,41.26,41.31,41.25,41.31,20200.0,20.8852,20.9105,20.8801,20.9105,20200.0
2013-08-16 14:55:00,41.31,41.32,41.3,41.31,32300.0,20.9105,20.9155,20.9054,20.9105,32300.0
2013-08-16 15:00:00,41.32,41.32,41.31,41.32,18300.0,20.9155,20.9155,20.9105,20.9155,18300.0
2013-08-16 15:05:00,41.31,41.32,41.31,41.31,16700.0,20.9105,20.9155,20.9105,20.9105,16700.0
2013-08-16 15:10:00,41.31,41.32,41.31,41.32,9600.0,20.9105,20.9155,20.9105,20.9155,9600.0
2013-08-16 15:15:00,41.32,41.32,41.31,41.31,45200.0,20.9155,20.9155,20.9105,20.9105,45200.0
2013-08-16 15:20:00,41.31,41.32,41.29,41.31,27300.0,20.9105,20.9155,20.9003,20.9105,27300.0
2013-08-16 15:25:00,41.3,41.32,41.29,41.32,27300.0,20.9054,20.9155,20.9003,20.9155,27300.0
2013-08-16 15:30:00,41.32,41.34,41.31,41.32,48100.0,20.9155,20.9257,20.9105,20.9155,48100.0
2013-08-16 15:35:00,41.32,41.33,41.31,41.33,51900.0,20.9155,20.9206,20.9105,20.9206,51900.0
2013-08-16 15:40:00,41.33,41.34,41.32,41.34,50800.0,20.9206,20.9257,20.9155,20.9257,50800.0
2013-08-16 15:45:00,41.34,41.34,41.33,41.34,48700.0,20.9257,20.9257,20.9206,20.9257,48700.0
2013-08-16 15:50:00,41.34,41.34,41.31,41.32,91600.0,20.9257,20.9257,20.9105,20.9155,91600.0
2013-08-16 15:55:00,41.32,41.32,41.3,41.31,216300.0,20.9155,20.9155,20.9054,20.9105,216300.0
2013-08-19 09:30:00,41.29,41.3,41.25,41.27,177600.0,20.9003,20.9054,20.8801,20.8902,177600.0
2013-08-19 09:35:00,41.26,41.26,41.15,41.16,106100.0,20.8852,20.8852,20.8295,20.8345,106100.0
2013-08-19 09:40:00,41.16,41.21,41.15,41.17,112000.0,20.8345,20.8598,20.8295,20.8396,112000.0
2013-08-19 09:45:00,41.17,41.18,41.15,41.16,87600.0,20.8396,20.8447,20.8295,20.8345,87600.0
2013-08-19 09:50:00,41.16,41.17,41.12,41.17,112500.0,20.8345,20.8396,20.8143,20.8396,112500.0
2013-08-19 09:55:00,41.17,41.24,41.16,41.23,86400.0,20.8396,20.875,20.8345,20.87,86400.0
2013-08-19 10:00:00,41.22,41.26,41.22,41.26,99600.0,20.8649,20.8852,20.8649,20.8852,99600.0
2013-08-19 10:05:00,41.27,41.28,41.24,41.25,50400.0,20.8902,20.8953,20.875,20.8801,50400.0
2013-08-19 10:10:00,41.23,41.29,41.23,41.25,43900.0,20.87,20.9003,20.87,20.8801,43900.0
2013-08-19 10:15:00,41.26,41.28,41.22,41.23,18400.0,20.8852,20.8953,20.8649,20.87,18400.0
2013-08-19 10:20:00,41.22,41.27,41.22,41.24,21300.0,20.8649,20.8902,20.8649,20.875,21300.0
2013-08-19 10:25:00,41.24,41.3,41.23,41.27,43500.0,20.875,20.9054,20.87,20.8902,43500.0
2013-08-19 10:30:00,41.27,41.27,41.23,41.26,21600.0,20.8902,20.8902,20.87,20.8852,21600.0
2013-08-19 10:35:00,41.25,41.3,41.25,41.29,18800.0,20.8801,20.9054,20.8801,20.9003,18800.0
2013-08-19 10:40:00,41.3,41.32,41.29,41.31,24000.0,20.9054,20.9155,20.9003,20.9105,24000.0
2013-08-19 10:45:00,41.31,41.33,41.3,41.31,28800.0,20.9105,20.9206,20.9054,20.9105,28800.0
2013-08-19 10:50:00,41.31,41.31,41.27,41.29,51700.0,20.9105,20.9105,20.8902,20.9003,51700.0
2013-08-19 10:55:00,41.29,41.32,41.27,41.32,33400.0,20.9003,20.9155,20.8902,20.9155,33400.0
2013-08-19 11:00:00,41.32,41.34,41.31,41.32,60900.0,20.9155,20.9257,20.9105,20.9155,60900.0
2013-08-19 11:05:00,41.32,41.36,41.32,41.35,46700.0,20.9155,20.9358,20.9155,20.9307,46700.0
2013-08-19 11:10:00,41.35,41.35,41.32,41.34,48200.0,20.9307,20.9307,20.9155,20.9257,48200.0
2013-08-19 11:15:00,41.34,41.34,41.28,41.29,33100.0,20.9257,20.9257,20.8953,20.9003,33100.0
2013-08-19 11:20:00,41.29,41.3,41.28,41.28,39100.0,20.9003,20.9054,20.8953,20.8953,39100.0
2013-08-19 11:25:00,41.28,41.29,41.27,41.28,30300.0,20.8953,20.9003,20.8902,20.8953,30300.0
2013-08-19 11:30:00,41.27,41.28,41.25,41.27,73500.0,20.8902,20.8953,20.8801,20.8902,73500.0
2013-08-19 11:35:00,41.27,41.3,41.27,41.28,78500.0,20.8902,20.9054,20.8902,20.8953,78500.0
2013-08-19 11:40:00,41.28,41.29,41.27,41.28,24300.0,20.8953,20.9003,20.8902,20.8953,24300.0
2013-08-19 11:45:00,41.28,41.3,41.27,41.27,26900.0,20.8953,20.9054,20.8902,20.8902,26900.0
2013-08-19 11:50:00,41.26,41.28,41.25,41.27,35400.0,20.8852,20.8953,20.8801,20.8902,35400.0
2013-08-19 11:55:00,41.27,41.27,41.26,41.26,12100.0,20.8902,20.8902,20.8852,20.8852,12100.0
2013-08-19 12:00:00,41.26,41.27,41.23,41.24,26000.0,20.8852,20.8902,20.87,20.875,26000.0
2013-08-19 12:05:00,41.24,41.25,41.2,41.21,32400.0,20.875,20.8801,20.8548,20.8598,32400.0
2013-08-19 12:10:00,41.2,41.21,41.19,41.2,24900.0,20.8548,20.8598,20.8497,20.8548,24900.0
2013-08-19 12:15:00,41.19,41.21,41.18,41.18,20100.0,20.8497,20.8598,20.8447,20.8447,20100.0
2013-08-19 12:20:00,41.18,41.22,41.17,41.19,81600.0,20.8447,20.8649,20.8396,20.8497,81600.0
2013-08-19 12:25:00,41.19,41.24,41.19,41.23,10400.0,20.8497,20.875,20.8497,20.87,10400.0
2013-08-19 12:30:00,41.23,41.23,41.2,41.22,15300.0,20.87,20.87,20.8548,20.8649,15300.0
2013-08-19 12:35:00,41.22,41.22,41.2,41.2,14500.0,20.8649,20.8649,20.8548,20.8548,14500.0
2013-08-19 12:40:00,41.2,41.21,41.18,41.21,35900.0,20.8548,20.8598,20.8447,20.8598,35900.0
2013-08-19 12:45:00,41.21,41.22,41.21,41.21,4000.0,20.8598,20.8649,20.8598,20.8598,4000.0
2013-08-19 12:50:00,41.22,41.22,41.19,41.19,17600.0,20.8649,20.8649,20.8497,20.8497,17600.0
2013-08-19 12:55:00,41.19,41.21,41.18,41.19,36000.0,20.8497,20.8598,20.8447,20.8497,36000.0
2013-08-19 13:00:00,41.19,41.2,41.18,41.18,20500.0,20.8497,20.8548,20.8447,20.8447,20500.0
2013-08-19 13:05:00,41.19,41.19,41.17,41.17,18500.0,20.8497,20.8497,20.8396,20.8396,18500.0
2013-08-19 13:10:00,41.17,41.17,41.15,41.15,22600.0,20.8396,20.8396,20.8295,20.8295,22600.0
2013-08-19 13:15:00,41.14,41.15,41.13,41.14,43000.0,20.8244,20.8295,20.8194,20.8244,43000.0
2013-08-19 13:20:00,41.14,41.14,41.12,41.13,18600.0,20.8244,20.8244,20.8143,20.8194,18600.0
2013-08-19 13:25:00,41.12,41.14,41.1,41.1,55500.0,20.8143,20.8244,20.8042,20.8042,55500.0
2013-08-19 13:30:00,41.1,41.11,41.07,41.09,67700.0,20.8042,20.8092,20.789,20.7991,67700.0
2013-08-19 13:35:00,41.09,41.1,41.08,41.1,24000.0,20.7991,20.8042,20.794,20.8042,24000.0
2013-08-19 13:40:00,41.1,41.12,41.1,41.11,25100.0,20.8042,20.8143,20.8042,20.8092,25100.0
2013-08-19 13:45:00,41.12,41.14,41.12,41.13,17500.0,20.8143,20.8244,20.8143,20.8194,17500.0
2013-08-19 13:50:00,41.13,41.17,41.13,41.15,25400.0,20.8194,20.8396,20.8194,20.8295,25400.0
2013-08-19 13:55:00,41.15,41.15,41.13,41.14,23400.0,20.8295,20.8295,20.8194,20.8244,23400.0
2013-08-19 14:00:00,41.14,41.17,41.11,41.12,40100.0,20.8244,20.8396,20.8092,20.8143,40100.0
2013-08-19 14:05:00,41.12,41.16,41.11,41.13,31700.0,20.8143,20.8345,20.8092,20.8194,31700.0
2013-08-19 14:10:00,41.12,41.15,41.11,41.15,19000.0,20.8143,20.8295,20.8092,20.8295,19000.0
2013-08-19 14:15:00,41.15,41.16,41.14,41.16,25000.0,20.8295,20.8345,20.8244,20.8345,25000.0
2013-08-19 14:20:00,41.16,41.16,41.13,41.14,15500.0,20.8345,20.8345,20.8194,20.8244,15500.0
2013-08-19 14:25:00,41.15,41.15,41.13,41.15,15800.0,20.8295,20.8295,20.8194,20.8295,15800.0
2013-08-19 14:30:00,41.15,41.15,41.11,41.13,23600.0,20.8295,20.8295,20.8092,20.8194,23600.0
2013-08-19 14:35:00,41.13,41.13,41.11,41.13,11400.0,20.8194,20.8194,20.8092,20.8194,11400.0
2013-08-19 14:40:00,41.12,41.14,41.12,41.14,8900.0,20.8143,20.8244,20.8143,20.8244,8900.0
2013-08-19 14:45:00,41.14,41.16,41.12,41.12,31200.0,20.8244,20.8345,20.8143,20.8143,31200.0
2013-08-19 14:50:00,41.13,41.14,41.11,41.12,25100.0,20.8194,20.8244,20.8092,20.8143,25100.0
2013-08-19 14:55:00,41.12,41.12,41.09,41.11,37300.0,20.8143,20.8143,20.7991,20.8092,37300.0
2013-08-19 15:00:00,41.11,41.11,41.1,41.1,29300.0,20.8092,20.8092,20.8042,20.8042,29300.0
2013-08-19 15:05:00,41.11,41.13,41.1,41.1,25500.0,20.8092,20.8194,20.8042,20.8042,25500.0
2013-08-19 15:10:00,41.11,41.11,41.09,41.09,26000.0,20.8092,20.8092,20.7991,20.7991,26000.0
2013-08-19 15:15:00,41.09,41.12,41.09,41.11,24100.0,20.7991,20.8143,20.7991,20.8092,24100.0
2013-08-19 15:20:00,41.1,41.11,41.09,41.1,16800.0,20.8042,20.8092,20.7991,20.8042,16800.0
2013-08-19 15:25:00,41.1,41.1,41.08,41.08,34300.0,20.8042,20.8042,20.794,20.794,34300.0
2013-08-19 15:30:00,41.08,41.09,41.08,41.08,23300.0,20.794,20.7991,20.794,20.794,23300.0
2013-08-19 15:35:00,41.09,41.11,41.08,41.08,39300.0,20.7991,20.8092,20.794,20.794,39300.0
2013-08-19 15:40:00,41.08,41.09,41.06,41.06,57500.0,20.794,20.7991,20.7839,20.7839,57500.0
2013-08-19 15:45:00,41.07,41.09,41.06,41.09,56800.0,20.789,20.7991,20.7839,20.7991,56800.0
2013-08-19 15:50:00,41.08,41.1,41.06,41.06,78500.0,20.794,20.8042,20.7839,20.7839,78500.0
2013-08-19 15:55:00,41.06,41.12,41.05,41.1,211600.0,20.7839,20.8143,20.7789,20.8042,211600.0
2013-08-20 09:30:00,41.02,41.03,41.0,41.01,229100.0,20.7637,20.7687,20.7536,20.7586,229100.0
2013-08-20 09:35:00,41.01,41.02,40.96,40.96,238600.0,20.7586,20.7637,20.7333,20.7333,238600.0
2013-08-20 09:40:00,40.96,41.0,40.95,40.97,128000.0,20.7333,20.7536,20.7282,20.7384,128000.0
2013-08-20 09:45:00,40.97,40.99,40.94,40.96,131900.0,20.7384,20.7485,20.7232,20.7333,131900.0
2013-08-20 09:50:00,40.95,40.96,40.92,40.93,118400.0,20.7282,20.7333,20.7131,20.7181,118400.0
2013-08-20 09:55:00,40.92,40.97,40.91,40.97,54900.0,20.7131,20.7384,20.708,20.7384,54900.0
2013-08-20 10:00:00,40.97,41.0,40.97,40.98,89600.0,20.7384,20.7536,20.7384,20.7434,89600.0
2013-08-20 10:05:00,40.98,41.0,40.96,40.98,57400.0,20.7434,20.7536,20.7333,20.7434,57400.0
2013-08-20 10:10:00,40.98,41.0,40.95,40.95,71700.0,20.7434,20.7536,20.7282,20.7282,71700.0
2013-08-20 10:15:00,40.95,40.98,40.95,40.96,45300.0,20.7282,20.7434,20.7282,20.7333,45300.0
2013-08-20 10:20:00,40.97,41.0,40.97,40.99,98200.0,20.7384,20.7536,20.7384,20.7485,98200.0
2013-08-20 10:25:00,40.99,41.03,40.97,40.98,112100.0,20.7485,20.7687,20.7384,20.7434,112100.0
2013-08-20 10:30:00,40.97,41.03,40.97,41.01,47400.0,20.7384,20.7687,20.7384,20.7586,47400.0
2013-08-20 10:35:00,41.01,41.08,41.01,41.05,98200.0,20.7586,20.794,20.7586,20.7789,98200.0
2013-08-20 10:40:00,41.06,41.07,41.03,41.03,46400.0,20.7839,20.789,20.7687,20.7687,46400.0
2013-08-20 10:45:00,41.04,41.08,41.04,41.07,49600.0,20.7738,20.794,20.7738,20.789,49600.0
2013-08-20 10:50:00,41.08,41.08,41.03,41.03,46600.0,20.794,20.794,20.7687,20.7687,46600.0
2013-08-20 10:55:00,41.03,41.05,41.01,41.01,41800.0,20.7687,20.7789,20.7586,20.7586,41800.0
2013-08-20 11:00:00,41.02,41.05,41.0,41.02,69800.0,20.7637,20.7789,20.7536,20.7637,69800.0
2013-08-20 11:05:00,41.03,41.04,41.02,41.03,56900.0,20.7687,20.7738,20.7637,20.7687,56900.0
2013-08-20 11:10:00,41.03,41.05,41.03,41.03,17200.0,20.7687,20.7789,20.7687,20.7687,17200.0
2013-08-20 11:15:00,41.03,41.04,41.0,41.01,56900.0,20.7687,20.7738,20.7536,20.7586,56900.0
2013-08-20 11:20:00,41.02,41.04,41.0,41.04,44700.0,20.7637,20.7738,20.7536,20.7738,44700.0
2013-08-20 11:25:00,41.04,41.06,41.04,41.06,26400.0,20.7738,20.7839,20.7738,20.7839,26400.0
2013-08-20 11:30:00,41.05,41.12,41.05,41.12,54200.0,20.7789,20.8143,20.7789,20.8143,54200.0
2013-08-20 11:35:00,41.12,41.13,41.08,41.09,40900.0,20.8143,20.8194,20.794,20.7991,40900.0
2013-08-20 11:40:00,41.09,41.13,41.09,41.11,50600.0,20.7991,20.8194,20.7991,20.8092,50600.0
2013-08-20 11:45:00,41.11,41.13,41.09,41.1,41400.0,20.8092,20.8194,20.7991,20.8042,41400.0
2013-08-20 11:50:00,41.09,41.1,41.09,41.09,10400.0,20.7991,20.8042,20.7991,20.7991,10400.0
2013-08-20 11:55:00,41.1,41.12,41.09,41.1,19800.0,20.8042,20.8143,20.7991,20.8042,19800.0
2013-08-20 12:00:00,41.1,41.13,41.09,41.13,35200.0,20.8042,20.8194,20.7991,20.8194,35200.0
2013-08-20 12:05:00,41.13,41.13,41.09,41.09,19000.0,20.8194,20.8194,20.7991,20.7991,19000.0
2013-08-20 12:10:00,41.1,41.1,41.08,41.09,12200.0,20.8042,20.8042,20.794,20.7991,12200.0
2013-08-20 12:15:00,41.08,41.11,41.08,41.11,14400.0,20.794,20.8092,20.794,20.8092,14400.0
2013-08-20 12:20:00,41.11,41.11,41.08,41.09,19500.0,20.8092,20.8092,20.794,20.7991,19500.0
2013-08-20 12:25:00,41.1,41.1,41.08,41.08,11400.0,20.8042,20.8042,20.794,20.794,11400.0
2013-08-20 12:30:00,41.08,41.1,41.06,41.06,22700.0,20.794,20.8042,20.7839,20.7839,22700.0
2013-08-20 12:35:00,41.06,41.08,41.05,41.07,33100.0,20.7839,20.794,20.7789,20.789,33100.0
2013-08-20 12:40:00,41.07,41.07,41.04,41.04,11900.0,20.789,20.789,20.7738,20.7738,11900.0
2013-08-20 12:45:00,41.04,41.05,41.04,41.04,20600.0,20.7738,20.7789,20.7738,20.7738,20600.0
2013-08-20 12:50:00,41.05,41.05,41.04,41.05,14400.0,20.7789,20.7789,20.7738,20.7789,14400.0
2013-08-20 12:55:00,41.05,41.08,41.04,41.07,19400.0,20.7789,20.794,20.7738,20.789,19400.0
2013-08-20 13:00:00,41.07,41.07,41.03,41.05,43600.0,20.789,20.789,20.7687,20.7789,43600.0
2013-08-20 13:05:00,41.06,41.08,41.05,41.08,21000.0,20.7839,20.794,20.7789,20.794,21000.0
2013-08-20 13:10:00,41.07,41.08,41.07,41.08,8200.0,20.789,20.794,20.789,20.794,8200.0
2013-08-20 13:15:00,41.08,41.09,41.06,41.07,37900.0,20.794,20.7991,20.7839,20.789,37900.0
2013-08-20 13:20:00,41.07,41.07,41.02,41.03,34700.0,20.789,20.789,20.7637,20.7687,34700.0
2013-08-20 13:25:00,41.02,41.03,41.01,41.02,22400.0,20.7637,20.7687,20.7586,20.7637,22400.0
2013-08-20 13:30:00,41.02,41.03,41.01,41.02,24400.0,20.7637,20.7687,20.7586,20.7637,24400.0
2013-08-20 13:35:00,41.02,41.02,41.01,41.02,18900.0,20.7637,20.7637,20.7586,20.7637,18900.0
2013-08-20 13:40:00,41.01,41.02,41.0,41.0,59200.0,20.7586,20.7637,20.7536,20.7536,59200.0
2013-08-20 13:45:00,41.0,41.01,41.0,41.0,30600.0,20.7536,20.7586,20.7536,20.7536,30600.0
2013-08-20 13:50:00,41.01,41.02,41.0,41.0,38400.0,20.7586,20.7637,20.7536,20.7536,38400.0
2013-08-20 13:55:00,41.0,41.01,40.98,40.98,33300.0,20.7536,20.7586,20.7434,20.7434,33300.0
2013-08-20 14:00:00,40.99,41.0,40.98,41.0,22900.0,20.7485,20.7536,20.7434,20.7536,22900.0
2013-08-20 14:05:00,40.99,41.01,40.98,40.99,25400.0,20.7485,20.7586,20.7434,20.7485,25400.0
2013-08-20 14:10:00,40.99,41.0,40.98,41.0,20100.0,20.7485,20.7536,20.7434,20.7536,20100.0
2013-08-20 14:15:00,41.0,41.0,40.96,40.97,35500.0,20.7536,20.7536,20.7333,20.7384,35500.0
2013-08-20 14:20:00,40.96,40.99,40.96,40.98,46800.0,20.7333,20.7485,20.7333,20.7434,46800.0
2013-08-20 14:25:00,40.98,41.01,40.97,41.0,45300.0,20.7434,20.7586,20.7384,20.7536,45300.0
2013-08-20 14:30:00,41.01,41.01,40.99,41.0,44300.0,20.7586,20.7586,20.7485,20.7536,44300.0
2013-08-20 14:35:00,40.99,41.0,40.98,40.98,17600.0,20.7485,20.7536,20.7434,20.7434,17600.0
2013-08-20 14:40:00,40.98,40.99,40.97,40.97,59900.0,20.7434,20.7485,20.7384,20.7384,59900.0
2013-08-20 14:45:00,40.97,40.98,40.96,40.97,44100.0,20.7384,20.7434,20.7333,20.7384,44100.0
2013-08-20 14:50:00,40.98,41.0,40.97,40.99,42400.0,20.7434,20.7536,20.7384,20.7485,42400.0
2013-08-20 14:55:00,40.99,40.99,40.97,40.98,21600.0,20.7485,20.7485,20.7384,20.7434,21600.0
2013-08-20 15:00:00,40.99,40.99,40.97,40.98,19600.0,20.7485,20.7485,20.7384,20.7434,19600.0
2013-08-20 15:05:00,40.98,41.01,40.98,41.0,29000.0,20.7434,20.7586,20.7434,20.7536,29000.0
2013-08-20 15:10:00,41.0,41.01,41.0,41.0,10700.0,20.7536,20.7586,20.7536,20.7536,10700.0
2013-08-20 15:15:00,41.01,41.01,40.98,40.98,36700.0,20.7586,20.7586,20.7434,20.7434,36700.0
2013-08-20 15:20:00,40.98,40.99,40.98,40.99,16500.0,20.7434,20.7485,20.7434,20.7485,16500.0
2013-08-20 15:25:00,40.98,40.99,40.97,40.97,63000.0,20.7434,20.7485,20.7384,20.7384,63000.0
2013-08-20 15:30:00,40.97,41.01,40.97,40.97,72700.0,20.7384,20.7586,20.7384,20.7384,72700.0
2013-08-20 15:35:00,40.98,40.98,40.96,40.97,36700.0,20.7434,20.7434,20.7333,20.7384,36700.0
2013-08-20 15:40:00,40.96,40.97,40.94,40.94,82200.0,20.7333,20.7384,20.7232,20.7232,82200.0
2013-08-20 15:45:00,40.94,40.95,40.93,40.94,76500.0,20.7232,20.7282,20.7181,20.7232,76500.0
2013-08-20 15:50:00,40.93,40.94,40.91,40.91,91000.0,20.7181,20.7232,20.708,20.708,91000.0
2013-08-20 15:55:00,40.91,40.92,40.91,40.91,278200.0,20.708,20.7131,20.708,20.708,278200.0
2013-08-21 09:30:00,40.84,40.89,40.82,40.86,155800.0,20.6726,20.6979,20.6624,20.6827,155800.0
2013-08-21 09:35:00,40.86,40.87,40.82,40.86,57700.0,20.6827,20.6877,20.6624,20.6827,57700.0
2013-08-21 09:40:00,40.87,40.87,40.83,40.84,46900.0,20.6877,20.6877,20.6675,20.6726,46900.0
2013-08-21 09:45:00,40.84,40.86,40.82,40.84,87100.0,20.6726,20.6827,20.6624,20.6726,87100.0
2013-08-21 09:50:00,40.84,40.85,40.81,40.84,74500.0,20.6726,20.6776,20.6574,20.6726,74500.0
2013-08-21 09:55:00,40.83,40.87,40.83,40.85,40200.0,20.6675,20.6877,20.6675,20.6776,40200.0
2013-08-21 10:00:00,40.84,40.88,40.82,40.86,59400.0,20.6726,20.6928,20.6624,20.6827,59400.0
2013-08-21 10:05:00,40.86,40.86,40.81,40.83,51100.0,20.6827,20.6827,20.6574,20.6675,51100.0
2013-08-21 10:10:00,40.83,40.83,40.8,40.8,46100.0,20.6675,20.6675,20.6523,20.6523,46100.0
2013-08-21 10:15:00,40.8,40.84,40.8,40.83,96500.0,20.6523,20.6726,20.6523,20.6675,96500.0
2013-08-21 10:20:00,40.83,40.85,40.83,40.83,35300.0,20.6675,20.6776,20.6675,20.6675,35300.0
2013-08-21 10:25:00,40.83,40.83,40.8,40.81,68300.0,20.6675,20.6675,20.6523,20.6574,68300.0
2013-08-21 10:30:00,40.81,40.81,40.76,40.77,97700.0,20.6574,20.6574,20.6321,20.6371,97700.0
2013-08-21 10:35:00,40.77,40.79,40.75,40.79,51400.0,20.6371,20.6473,20.627,20.6473,51400.0
2013-08-21 10:40:00,40.8,40.85,40.8,40.85,39400.0,20.6523,20.6776,20.6523,20.6776,39400.0
2013-08-21 10:45:00,40.85,40.86,40.82,40.83,47300.0,20.6776,20.6827,20.6624,20.6675,47300.0
2013-08-21 10:50:00,40.84,40.84,40.81,40.83,24700.0,20.6726,20.6726,20.6574,20.6675,24700.0
2013-08-21 10:55:00,40.83,40.85,40.81,40.84,27200.0,20.6675,20.6776,20.6574,20.6726,27200.0
2013-08-21 11:00:00,40.84,40.85,40.82,40.85,23900.0,20.6726,20.6776,20.6624,20.6776,23900.0
2013-08-21 11:05:00,40.85,40.85,40.79,40.79,25600.0,20.6776,20.6776,20.6473,20.6473,25600.0
2013-08-21 11:10:00,40.78,40.79,40.75,40.75,83600.0,20.6422,20.6473,20.627,20.627,83600.0
2013-08-21 11:15:00,40.75,40.78,40.75,40.77,25400.0,20.627,20.6422,20.627,20.6371,25400.0
2013-08-21 11:20:00,40.76,40.78,40.75,40.78,16500.0,20.6321,20.6422,20.627,20.6422,16500.0
2013-08-21 11:25:00,40.77,40.77,40.68,40.69,131800.0,20.6371,20.6371,20.5916,20.5966,131800.0
2013-08-21 11:30:00,40.69,40.72,40.68,40.68,79500.0,20.5966,20.6118,20.5916,20.5916,79500.0
2013-08-21 11:35:00,40.69,40.73,40.68,40.73,33300.0,20.5966,20.6169,20.5916,20.6169,33300.0
2013-08-21 11:40:00,40.74,40.77,40.72,40.77,21100.0,20.6219,20.6371,20.6118,20.6371,21100.0
2013-08-21 11:45:00,40.77,40.77,40.7,40.72,35500.0,20.6371,20.6371,20.6017,20.6118,35500.0
2013-08-21 11:50:00,40.71,40.72,40.7,40.71,14600.0,20.6068,20.6118,20.6017,20.6068,14600.0
2013-08-21 11:55:00,40.71,40.72,40.7,40.71,25400.0,20.6068,20.6118,20.6017,20.6068,25400.0
2013-08-21 12:00:00,40.71,40.72,40.7,40.7,44100.0,20.6068,20.6118,20.6017,20.6017,44100.0
2013-08-21 12:05:00,40.71,40.71,40.68,40.68,35000.0,20.6068,20.6068,20.5916,20.5916,35000.0
2013-08-21 12:10:00,40.69,40.7,40.68,40.68,37700.0,20.5966,20.6017,20.5916,20.5916,37700.0
2013-08-21 12:15:00,40.68,40.69,40.67,40.69,29500.0,20.5916,20.5966,20.5865,20.5966,29500.0
2013-08-21 12:20:00,40.68,40.69,40.67,40.67,25700.0,20.5916,20.5966,20.5865,20.5865,25700.0
2013-08-21 12:25:00,40.68,40.68,40.63,40.64,72600.0,20.5916,20.5916,20.5663,20.5713,72600.0
2013-08-21 12:30:00,40.64,40.68,40.64,40.68,31400.0,20.5713,20.5916,20.5713,20.5916,31400.0
2013-08-21 12:35:00,40.68,40.7,40.68,40.7,16400.0,20.5916,20.6017,20.5916,20.6017,16400.0
2013-08-21 12:40:00,40.7,40.72,40.69,40.72,38800.0,20.6017,20.6118,20.5966,20.6118,38800.0
2013-08-21 12:45:00,40.72,40.72,40.71,40.72,9300.0,20.6118,20.6118,20.6068,20.6118,9300.0
2013-08-21 12:50:00,40.72,40.72,40.69,40.71,24000.0,20.6118,20.6118,20.5966,20.6068,24000.0
2013-08-21 12:55:00,40.7,40.7,40.68,40.69,30800.0,20.6017,20.6017,20.5916,20.5966,30800.0
2013-08-21 13:00:00,40.68,40.7,40.66,40.66,18300.0,20.5916,20.6017,20.5814,20.5814,18300.0
2013-08-21 13:05:00,40.67,40.67,40.61,40.61,64600.0,20.5865,20.5865,20.5561,20.5561,64600.0
2013-08-21 13:10:00,40.61,40.63,40.61,40.61,28800.0,20.5561,20.5663,20.5561,20.5561,28800.0
2013-08-21 13:15:00,40.61,40.63,40.61,40.63,42200.0,20.5561,20.5663,20.5561,20.5663,42200.0
2013-08-21 13:20:00,40.62,40.63,40.6,40.6,16900.0,20.5612,20.5663,20.5511,20.5511,16900.0
2013-08-21 13:25:00,40.61,40.62,40.6,40.6,22400.0,20.5561,20.5612,20.5511,20.5511,22400.0
2013-08-21 13:30:00,40.6,40.6,40.57,40.57,87100.0,20.5511,20.5511,20.5359,20.5359,87100.0
2013-08-21 13:35:00,40.58,40.62,40.57,40.62,35100.0,20.541,20.5612,20.5359,20.5612,35100.0
2013-08-21 13:40:00,40.62,40.64,40.61,40.63,25300.0,20.5612,20.5713,20.5561,20.5663,25300.0
2013-08-21 13:45:00,40.64,40.65,40.61,40.62,32400.0,20.5713,20.5764,20.5561,20.5612,32400.0
2013-08-21 13:50:00,40.61,40.64,40.61,40.63,19200.0,20.5561,20.5713,20.5561,20.5663,19200.0
2013-08-21 13:55:00,40.63,40.65,40.63,40.65,17900.0,20.5663,20.5764,20.5663,20.5764,17900.0
2013-08-21 14:00:00,40.65,40.65,40.56,40.56,95300.0,20.5764,20.5764,20.5308,20.5308,95300.0
2013-08-21 14:05:00,40.56,40.59,40.52,40.59,111400.0,20.5308,20.546,20.5106,20.546,111400.0
2013-08-21 14:10:00,40.59,40.67,40.59,40.62,55700.0,20.546,20.5865,20.546,20.5612,55700.0
2013-08-21 14:15:00,40.63,40.64,40.6,40.6,50700.0,20.5663,20.5713,20.5511,20.5511,50700.0
2013-08-21 14:20:00,40.61,40.61,40.55,40.58,29300.0,20.5561,20.5561,20.5258,20.541,29300.0
2013-08-21 14:25:00,40.58,40.63,40.58,40.61,33100.0,20.541,20.5663,20.541,20.5561,33100.0
2013-08-21 14:30:00,40.6,40.71,40.59,40.71,31400.0,20.5511,20.6068,20.546,20.6068,31400.0
2013-08-21 14:35:00,40.7,40.75,40.68,40.7,28500.0,20.6017,20.627,20.5916,20.6017,28500.0
2013-08-21 14:40:00,40.71,40.74,40.69,40.74,31600.0,20.6068,20.6219,20.5966,20.6219,31600.0
2013-08-21 14:45:00,40.74,40.85,40.74,40.81,64300.0,20.6219,20.6776,20.6219,20.6574,64300.0
2013-08-21 14:50:00,40.8,40.8,40.77,40.78,35700.0,20.6523,20.6523,20.6371,20.6422,35700.0
2013-08-21 14:55:00,40.78,40.78,40.71,40.71,68500.0,20.6422,20.6422,20.6068,20.6068,68500.0
2013-08-21 15:00:00,40.72,40.72,40.66,40.69,48300.0,20.6118,20.6118,20.5814,20.5966,48300.0
2013-08-21 15:05:00,40.69,40.71,40.67,40.7,56100.0,20.5966,20.6068,20.5865,20.6017,56100.0
2013-08-21 15:10:00,40.7,40.74,40.68,40.72,73300.0,20.6017,20.6219,20.5916,20.6118,73300.0
2013-08-21 15:15:00,40.71,40.72,40.68,40.68,43000.0,20.6068,20.6118,20.5916,20.5916,43000.0
2013-08-21 15:20:00,40.67,40.68,40.66,40.67,18300.0,20.5865,20.5916,20.5814,20.5865,18300.0
2013-08-21 15:25:00,40.66,40.67,40.65,40.65,24900.0,20.5814,20.5865,20.5764,20.5764,24900.0
2013-08-21 15:30:00,40.66,40.7,40.66,40.68,60800.0,20.5814,20.6017,20.5814,20.5916,60800.0
2013-08-21 15:35:00,40.69,40.7,40.62,40.62,45800.0,20.5966,20.6017,20.5612,20.5612,45800.0
2013-08-21 15:40:00,40.63,40.63,40.59,40.6,75700.0,20.5663,20.5663,20.546,20.5511,75700.0
2013-08-21 15:45:00,40.6,40.61,40.53,40.58,192000.0,20.5511,20.5561,20.5156,20.541,192000.0
2013-08-21 15:50:00,40.57,40.58,40.53,40.53,92000.0,20.5359,20.541,20.5156,20.5156,92000.0
2013-08-21 15:55:00,40.53,40.56,40.51,40.52,230800.0,20.5156,20.5308,20.5055,20.5106,230800.0
2013-08-22 09:30:00,40.83,40.86,40.81,40.86,154900.0,20.6675,20.6827,20.6574,20.6827,154900.0
2013-08-22 09:35:00,40.85,40.89,40.82,40.82,125000.0,20.6776,20.6979,20.6624,20.6624,125000.0
2013-08-22 09:40:00,40.83,40.9,40.82,40.87,140300.0,20.6675,20.7029,20.6624,20.6877,140300.0
2013-08-22 09:45:00,40.87,40.88,40.83,40.84,82600.0,20.6877,20.6928,20.6675,20.6726,82600.0
2013-08-22 09:50:00,40.84,40.88,40.84,40.87,90800.0,20.6726,20.6928,20.6726,20.6877,90800.0
2013-08-22 09:55:00,40.87,40.92,40.86,40.92,51300.0,20.6877,20.7131,20.6827,20.7131,51300.0
2013-08-22 10:00:00,40.92,40.92,40.85,40.87,46400.0,20.7131,20.7131,20.6776,20.6877,46400.0
2013-08-22 10:05:00,40.87,40.92,40.87,40.9,53100.0,20.6877,20.7131,20.6877,20.7029,53100.0
2013-08-22 10:10:00,40.9,40.92,40.87,40.92,51300.0,20.7029,20.7131,20.6877,20.7131,51300.0
2013-08-22 10:15:00,40.92,40.92,40.9,40.91,44800.0,20.7131,20.7131,20.7029,20.708,44800.0
2013-08-22 10:20:00,40.9,40.92,40.89,40.92,30000.0,20.7029,20.7131,20.6979,20.7131,30000.0
2013-08-22 10:25:00,40.91,40.92,40.89,40.92,28800.0,20.708,20.7131,20.6979,20.7131,28800.0
2013-08-22 10:30:00,40.92,40.97,40.91,40.96,47600.0,20.7131,20.7384,20.708,20.7333,47600.0
2013-08-22 10:35:00,40.96,40.97,40.94,40.95,30200.0,20.7333,20.7384,20.7232,20.7282,30200.0
2013-08-22 10:40:00,40.96,40.97,40.95,40.96,30500.0,20.7333,20.7384,20.7282,20.7333,30500.0
2013-08-22 10:45:00,40.96,40.98,40.95,40.96,56800.0,20.7333,20.7434,20.7282,20.7333,56800.0
2013-08-22 10:50:00,40.95,40.96,40.92,40.92,28800.0,20.7282,20.7333,20.7131,20.7131,28800.0
2013-08-22 10:55:00,40.92,40.93,40.89,40.89,40400.0,20.7131,20.7181,20.6979,20.6979,40400.0
2013-08-22 11:00:00,40.9,40.94,40.89,40.93,21900.0,20.7029,20.7232,20.6979,20.7181,21900.0
2013-08-22 11:05:00,40.93,40.98,40.93,40.98,35600.0,20.7181,20.7434,20.7181,20.7434,35600.0
2013-08-22 11:10:00,40.97,40.99,40.94,40.94,42400.0,20.7384,20.7485,20.7232,20.7232,42400.0
2013-08-22 11:15:00,40.94,40.94,40.9,40.9,42500.0,20.7232,20.7232,20.7029,20.7029,42500.0
2013-08-22 11:20:00,40.9,40.9,40.82,40.82,19000.0,20.7029,20.7029,20.6624,20.6624,19000.0
2013-08-22 11:25:00,40.82,40.83,40.75,40.78,94400.0,20.6624,20.6675,20.627,20.6422,94400.0
2013-08-22 11:30:00,40.77,40.82,40.77,40.82,40500.0,20.6371,20.6624,20.6371,20.6624,40500.0
2013-08-22 11:35:00,40.83,40.85,40.82,40.82,27900.0,20.6675,20.6776,20.6624,20.6624,27900.0
2013-08-22 11:40:00,40.83,40.83,40.8,40.8,18200.0,20.6675,20.6675,20.6523,20.6523,18200.0
2013-08-22 11:45:00,40.8,40.83,40.8,40.8,53200.0,20.6523,20.6675,20.6523,20.6523,53200.0
2013-08-22 11:50:00,40.81,40.82,40.8,40.8,13900.0,20.6574,20.6624,20.6523,20.6523,13900.0
2013-08-22 11:55:00,40.8,40.81,40.8,40.81,28400.0,20.6523,20.6574,20.6523,20.6574,28400.0
2013-08-22 12:00:00,40.81,40.83,40.8,40.82,27900.0,20.6574,20.6675,20.6523,20.6624,27900.0
2013-08-22 12:05:00,40.83,40.85,40.82,40.84,52200.0,20.6675,20.6776,20.6624,20.6726,52200.0
2013-08-22 12:10:00,40.85,40.87,40.84,40.87,13600.0,20.6776,20.6877,20.6726,20.6877,13600.0
2013-08-22 12:15:00,40.87,40.89,40.86,40.89,16400.0,20.6877,20.6979,20.6827,20.6979,16400.0
2013-08-22 12:20:00,40.88,40.9,40.87,40.88,20400.0,20.6928,20.7029,20.6877,20.6928,20400.0
2013-08-22 12:25:00,40.88,40.89,40.88,40.88,9500.0,20.6928,20.6979,20.6928,20.6928,9500.0
2013-08-22 12:30:00,40.89,40.9,40.88,40.9,9600.0,20.6979,20.7029,20.6928,20.7029,9600.0
2013-08-22 12:35:00,40.9,40.94,40.9,40.94,24400.0,20.7029,20.7232,20.7029,20.7232,24400.0
2013-08-22 12:40:00,40.94,40.95,40.93,40.95,6700.0,20.7232,20.7282,20.7181,20.7282,6700.0
2013-08-22 12:45:00,40.95,40.95,40.93,40.94,10200.0,20.7282,20.7282,20.7181,20.7232,10200.0
2013-08-22 12:50:00,40.93,40.93,40.85,40.86,24700.0,20.7181,20.7181,20.6776,20.6827,24700.0
2013-08-22 12:55:00,40.86,40.86,40.83,40.85,15100.0,20.6827,20.6827,20.6675,20.6776,15100.0
2013-08-22 13:00:00,40.85,40.85,40.82,40.84,11200.0,20.6776,20.6776,20.6624,20.6726,11200.0
2013-08-22 13:05:00,40.83,40.86,40.83,40.85,6900.0,20.6675,20.6827,20.6675,20.6776,6900.0
2013-08-22 13:10:00,40.86,40.89,40.85,40.89,11300.0,20.6827,20.6979,20.6776,20.6979,11300.0
2013-08-22 13:15:00,40.89,40.89,40.88,40.89,5800.0,20.6979,20.6979,20.6928,20.6979,5800.0
2013-08-22 13:20:00,40.89,40.89,40.86,40.87,8500.0,20.6979,20.6979,20.6827,20.6877,8500.0
2013-08-22 13:25:00,40.86,40.87,40.86,40.87,8800.0,20.6827,20.6877,20.6827,20.6877,8800.0
2013-08-22 13:30:00,40.87,40.87,40.86,40.87,6700.0,20.6877,20.6877,20.6827,20.6877,6700.0
2013-08-22 13:35:00,40.87,40.88,40.86,40.88,12600.0,20.6877,20.6928,20.6827,20.6928,12600.0
2013-08-22 13:40:00,40.89,40.92,40.89,40.92,8700.0,20.6979,20.7131,20.6979,20.7131,8700.0
2013-08-22 13:45:00,40.91,40.92,40.91,40.92,12600.0,20.708,20.7131,20.708,20.7131,12600.0
2013-08-22 13:50:00,40.92,40.94,40.91,40.94,11100.0,20.7131,20.7232,20.708,20.7232,11100.0
2013-08-22 13:55:00,40.93,40.94,40.92,40.93,22500.0,20.7181,20.7232,20.7131,20.7181,22500.0
2013-08-22 14:00:00,40.93,40.94,40.93,40.93,7600.0,20.7181,20.7232,20.7181,20.7181,7600.0
2013-08-22 14:05:00,40.93,40.94,40.92,40.92,18000.0,20.7181,20.7232,20.7131,20.7131,18000.0
2013-08-22 14:10:00,40.91,40.93,40.91,40.92,14300.0,20.708,20.7181,20.708,20.7131,14300.0
2013-08-22 14:15:00,40.92,40.93,40.92,40.92,7400.0,20.7131,20.7181,20.7131,20.7131,7400.0
2013-08-22 14:20:00,40.92,40.93,40.92,40.92,4000.0,20.7131,20.7181,20.7131,20.7131,4000.0
2013-08-22 14:25:00,40.92,40.93,40.92,40.93,11300.0,20.7131,20.7181,20.7131,20.7181,11300.0
2013-08-22 14:30:00,40.92,40.93,40.92,40.92,7300.0,20.7131,20.7181,20.7131,20.7131,7300.0
2013-08-22 14:35:00,40.93,40.94,40.9,40.9,24400.0,20.7181,20.7232,20.7029,20.7029,24400.0
2013-08-22 14:40:00,40.9,40.91,40.9,40.9,9400.0,20.7029,20.708,20.7029,20.7029,9400.0
2013-08-22 14:45:00,40.9,40.91,40.89,40.91,12500.0,20.7029,20.708,20.6979,20.708,12500.0
2013-08-22 14:50:00,40.91,40.91,40.9,40.91,6200.0,20.708,20.708,20.7029,20.708,6200.0
2013-08-22 14:55:00,40.9,40.93,40.9,40.93,23900.0,20.7029,20.7181,20.7029,20.7181,23900.0
2013-08-22 15:00:00,40.93,40.93,40.89,40.9,33100.0,20.7181,20.7181,20.6979,20.7029,33100.0
2013-08-22 15:05:00,40.9,40.9,40.89,40.9,11100.0,20.7029,20.7029,20.6979,20.7029,11100.0
2013-08-22 15:10:00,40.89,40.91,40.89,40.91,12500.0,20.6979,20.708,20.6979,20.708,12500.0
2013-08-22 15:15:00,40.91,40.92,40.9,40.91,12800.0,20.708,20.7131,20.7029,20.708,12800.0
2013-08-22 15:20:00,40.92,40.93,40.91,40.93,8800.0,20.7131,20.7181,20.708,20.7181,8800.0
2013-08-22 15:25:00,40.92,40.95,40.91,40.94,43000.0,20.7131,20.7282,20.708,20.7232,43000.0
2013-08-22 15:30:00,40.94,40.96,40.93,40.95,36300.0,20.7232,20.7333,20.7181,20.7282,36300.0
2013-08-22 15:35:00,40.95,40.98,40.93,40.97,41700.0,20.7282,20.7434,20.7181,20.7384,41700.0
2013-08-22 15:40:00,40.96,40.97,40.94,40.95,56800.0,20.7333,20.7384,20.7232,20.7282,56800.0
2013-08-22 15:45:00,40.96,40.96,40.92,40.92,52100.0,20.7333,20.7333,20.7131,20.7131,52100.0
2013-08-22 15:50:00,40.92,40.93,40.92,40.92,48000.0,20.7131,20.7181,20.7131,20.7131,48000.0
2013-08-22 15:55:00,40.93,40.93,40.9,40.9,177600.0,20.7181,20.7181,20.7029,20.7029,177600.0
2013-08-23 09:30:00,41.16,41.18,41.11,41.13,167200.0,20.8345,20.8447,20.8092,20.8194,167200.0
2013-08-23 09:35:00,41.13,41.16,41.12,41.15,85100.0,20.8194,20.8345,20.8143,20.8295,85100.0
2013-08-23 09:40:00,41.15,41.19,41.12,41.15,122400.0,20.8295,20.8497,20.8143,20.8295,122400.0
2013-08-23 09:45:00,41.16,41.17,41.13,41.14,54200.0,20.8345,20.8396,20.8194,20.8244,54200.0
2013-08-23 09:50:00,41.15,41.19,41.15,41.18,69000.0,20.8295,20.8497,20.8295,20.8447,69000.0
2013-08-23 09:55:00,41.18,41.24,41.16,41.23,161700.0,20.8447,20.875,20.8345,20.87,161700.0
2013-08-23 10:00:00,41.24,41.28,41.23,41.28,98100.0,20.875,20.8953,20.87,20.8953,98100.0
2013-08-23 10:05:00,41.28,41.28,41.24,41.27,78500.0,20.8953,20.8953,20.875,20.8902,78500.0
2013-08-23 10:10:00,41.26,41.29,41.26,41.27,177200.0,20.8852,20.9003,20.8852,20.8902,177200.0
2013-08-23 10:15:00,41.27,41.32,41.27,41.32,56500.0,20.8902,20.9155,20.8902,20.9155,56500.0
2013-08-23 10:20:00,41.32,41.38,41.32,41.37,89400.0,20.9155,20.9459,20.9155,20.9408,89400.0
2013-08-23 10:25:00,41.38,41.42,41.37,41.38,82900.0,20.9459,20.9661,20.9408,20.9459,82900.0
2013-08-23 10:30:00,41.38,41.41,41.38,41.41,61600.0,20.9459,20.9611,20.9459,20.9611,61600.0
2013-08-23 10:35:00,41.41,41.44,41.41,41.44,63500.0,20.9611,20.9763,20.9611,20.9763,63500.0
2013-08-23 10:40:00,41.44,41.47,41.44,41.46,44300.0,20.9763,20.9915,20.9763,20.9864,44300.0
2013-08-23 10:45:00,41.45,41.48,41.45,41.47,32100.0,20.9813,20.9965,20.9813,20.9915,32100.0
2013-08-23 10:50:00,41.48,41.49,41.46,41.47,47300.0,20.9965,21.0016,20.9864,20.9915,47300.0
2013-08-23 10:55:00,41.47,41.49,41.47,41.49,53200.0,20.9915,21.0016,20.9915,21.0016,53200.0
2013-08-23 11:00:00,41.49,41.5,41.47,41.48,53700.0,21.0016,21.0066,20.9915,20.9965,53700.0
2013-08-23 11:05:00,41.48,41.49,41.45,41.46,125700.0,20.9965,21.0016,20.9813,20.9864,125700.0
2013-08-23 11:10:00,41.46,41.47,41.43,41.43,30600.0,20.9864,20.9915,20.9712,20.9712,30600.0
2013-08-23 11:15:00,41.44,41.46,41.42,41.42,40200.0,20.9763,20.9864,20.9661,20.9661,40200.0
2013-08-23 11:20:00,41.42,41.43,41.38,41.4,33400.0,20.9661,20.9712,20.9459,20.956,33400.0
2013-08-23 11:25:00,41.4,41.42,41.37,41.37,36700.0,20.956,20.9661,20.9408,20.9408,36700.0
2013-08-23 11:30:00,41.38,41.4,41.38,41.39,18500.0,20.9459,20.956,20.9459,20.951,18500.0
2013-08-23 11:35:00,41.38,41.43,41.38,41.42,26800.0,20.9459,20.9712,20.9459,20.9661,26800.0
2013-08-23 11:40:00,41.41,41.44,41.41,41.44,42300.0,20.9611,20.9763,20.9611,20.9763,42300.0
2013-08-23 11:45:00,41.43,41.45,41.43,41.44,31400.0,20.9712,20.9813,20.9712,20.9763,31400.0
2013-08-23 11:50:00,41.45,41.45,41.44,41.44,45600.0,20.9813,20.9813,20.9763,20.9763,45600.0
2013-08-23 11:55:00,41.45,41.45,41.44,41.45,32300.0,20.9813,20.9813,20.9763,20.9813,32300.0
2013-08-23 12:00:00,41.45,41.47,41.44,41.47,29100.0,20.9813,20.9915,20.9763,20.9915,29100.0
2013-08-23 12:05:00,41.47,41.47,41.46,41.47,16800.0,20.9915,20.9915,20.9864,20.9915,16800.0
2013-08-23 12:10:00,41.46,41.49,41.46,41.48,24300.0,20.9864,21.0016,20.9864,20.9965,24300.0
2013-08-23 12:15:00,41.48,41.48,41.44,41.48,45200.0,20.9965,20.9965,20.9763,20.9965,45200.0
2013-08-23 12:20:00,41.48,41.48,41.46,41.46,22400.0,20.9965,20.9965,20.9864,20.9864,22400.0
2013-08-23 12:25:00,41.47,41.47,41.45,41.45,21500.0,20.9915,20.9915,20.9813,20.9813,21500.0
2013-08-23 12:30:00,41.45,41.48,41.45,41.48,49200.0,20.9813,20.9965,20.9813,20.9965,49200.0
2013-08-23 12:35:00,41.47,41.5,41.47,41.5,28600.0,20.9915,21.0066,20.9915,21.0066,28600.0
2013-08-23 12:40:00,41.5,41.5,41.48,41.49,74400.0,21.0066,21.0066,20.9965,21.0016,74400.0
2013-08-23 12:45:00,41.48,41.49,41.46,41.47,28100.0,20.9965,21.0016,20.9864,20.9915,28100.0
2013-08-23 12:50:00,41.48,41.48,41.45,41.48,12500.0,20.9965,20.9965,20.9813,20.9965,12500.0
2013-08-23 12:55:00,41.48,41.48,41.47,41.48,13900.0,20.9965,20.9965,20.9915,20.9965,13900.0
2013-08-23 13:00:00,41.48,41.49,41.46,41.47,29700.0,20.9965,21.0016,20.9864,20.9915,29700.0
2013-08-23 13:05:00,41.47,41.49,41.46,41.49,18200.0,20.9915,21.0016,20.9864,21.0016,18200.0
2013-08-23 13:10:00,41.48,41.5,41.47,41.47,33300.0,20.9965,21.0066,20.9915,20.9915,33300.0
2013-08-23 13:15:00,41.47,41.48,41.45,41.45,29000.0,20.9915,20.9965,20.9813,20.9813,29000.0
2013-08-23 13:20:00,41.45,41.48,41.45,41.47,11900.0,20.9813,20.9965,20.9813,20.9915,11900.0
2013-08-23 13:25:00,41.48,41.49,41.47,41.49,26000.0,20.9965,21.0016,20.9915,21.0016,26000.0
2013-08-23 13:30:00,41.49,41.5,41.47,41.5,33800.0,21.0016,21.0066,20.9915,21.0066,33800.0
2013-08-23 13:35:00,41.49,41.51,41.49,41.51,100800.0,21.0016,21.0117,21.0016,21.0117,100800.0
2013-08-23 13:40:00,41.5,41.51,41.5,41.5,21100.0,21.0066,21.0117,21.0066,21.0066,21100.0
2013-08-23 13:45:00,41.5,41.51,41.49,41.5,27400.0,21.0066,21.0117,21.0016,21.0066,27400.0
2013-08-23 13:50:00,41.49,41.51,41.49,41.51,18500.0,21.0016,21.0117,21.0016,21.0117,18500.0
2013-08-23 13:55:00,41.5,41.52,41.5,41.51,18100.0,21.0066,21.0168,21.0066,21.0117,18100.0
2013-08-23 14:00:00,41.5,41.51,41.5,41.5,18100.0,21.0066,21.0117,21.0066,21.0066,18100.0
2013-08-23 14:05:00,41.5,41.51,41.5,41.51,17300.0,21.0066,21.0117,21.0066,21.0117,17300.0
2013-08-23 14:10:00,41.5,41.52,41.5,41.5,21400.0,21.0066,21.0168,21.0066,21.0066,21400.0
2013-08-23 14:15:00,41.51,41.51,41.5,41.51,9300.0,21.0117,21.0117,21.0066,21.0117,9300.0
2013-08-23 14:20:00,41.5,41.52,41.5,41.51,17600.0,21.0066,21.0168,21.0066,21.0117,17600.0
2013-08-23 14:25:00,41.51,41.52,41.51,41.52,3700.0,21.0117,21.0168,21.0117,21.0168,3700.0
2013-08-23 14:30:00,41.51,41.52,41.51,41.52,24500.0,21.0117,21.0168,21.0117,21.0168,24500.0
2013-08-23 14:35:00,41.52,41.52,41.51,41.51,8300.0,21.0168,21.0168,21.0117,21.0117,8300.0
2013-08-23 14:40:00,41.51,41.54,41.5,41.54,51100.0,21.0117,21.0269,21.0066,21.0269,51100.0
2013-08-23 14:45:00,41.54,41.54,41.51,41.52,51900.0,21.0269,21.0269,21.0117,21.0168,51900.0
2013-08-23 14:50:00,41.51,41.52,41.51,41.52,6800.0,21.0117,21.0168,21.0117,21.0168,6800.0
2013-08-23 14:55:00,41.52,41.53,41.5,41.52,57600.0,21.0168,21.0218,21.0066,21.0168,57600.0
2013-08-23 15:00:00,41.53,41.53,41.52,41.53,10100.0,21.0218,21.0218,21.0168,21.0218,10100.0
2013-08-23 15:05:00,41.53,41.53,41.52,41.52,32600.0,21.0218,21.0218,21.0168,21.0168,32600.0
2013-08-23 15:10:00,41.52,41.52,41.5,41.52,79000.0,21.0168,21.0168,21.0066,21.0168,79000.0
2013-08-23 15:15:00,41.52,41.52,41.51,41.51,17500.0,21.0168,21.0168,21.0117,21.0117,17500.0
2013-08-23 15:20:00,41.51,41.52,41.51,41.51,14800.0,21.0117,21.0168,21.0117,21.0117,14800.0
2013-08-23 15:25:00,41.51,41.52,41.51,41.51,23400.0,21.0117,21.0168,21.0117,21.0117,23400.0
2013-08-23 15:30:00,41.51,41.52,41.49,41.49,45400.0,21.0117,21.0168,21.0016,21.0016,45400.0
2013-08-23 15:35:00,41.49,41.49,41.47,41.47,35700.0,21.0016,21.0016,20.9915,20.9915,35700.0
2013-08-23 15:40:00,41.47,41.5,41.47,41.48,105200.0,20.9915,21.0066,20.9915,20.9965,105200.0
2013-08-23 15:45:00,41.48,41.52,41.48,41.51,117200.0,20.9965,21.0168,20.9965,21.0117,117200.0
2013-08-23 15:50:00,41.51,41.52,41.51,41.52,43500.0,21.0117,21.0168,21.0117,21.0168,43500.0
2013-08-23 15:55:00,41.52,41.52,41.5,41.51,132700.0,21.0168,21.0168,21.0066,21.0117,132700.0
2013-08-26 09:30:00,41.54,41.55,41.46,41.49,73300.0,21.0269,21.032,20.9864,21.0016,73300.0
2013-08-26 09:35:00,41.49,41.49,41.45,41.47,35200.0,21.0016,21.0016,20.9813,20.9915,35200.0
2013-08-26 09:40:00,41.46,41.5,41.46,41.48,23100.0,20.9864,21.0066,20.9864,20.9965,23100.0
2013-08-26 09:45:00,41.49,41.5,41.47,41.48,38300.0,21.0016,21.0066,20.9915,20.9965,38300.0
2013-08-26 09:50:00,41.48,41.5,41.47,41.49,42600.0,20.9965,21.0066,20.9915,21.0016,42600.0
2013-08-26 09:55:00,41.49,41.5,41.48,41.49,35000.0,21.0016,21.0066,20.9965,21.0016,35000.0
2013-08-26 10:00:00,41.48,41.49,41.48,41.49,25300.0,20.9965,21.0016,20.9965,21.0016,25300.0
2013-08-26 10:05:00,41.49,41.49,41.4,41.41,99000.0,21.0016,21.0016,20.956,20.9611,99000.0
2013-08-26 10:10:00,41.42,41.43,41.39,41.42,73900.0,20.9661,20.9712,20.951,20.9661,73900.0
2013-08-26 10:15:00,41.42,41.45,41.42,41.44,23800.0,20.9661,20.9813,20.9661,20.9763,23800.0
2013-08-26 10:20:00,41.43,41.44,41.42,41.43,14300.0,20.9712,20.9763,20.9661,20.9712,14300.0
2013-08-26 10:25:00,41.43,41.44,41.42,41.43,23900.0,20.9712,20.9763,20.9661,20.9712,23900.0
2013-08-26 10:30:00,41.43,41.43,41.42,41.43,11500.0,20.9712,20.9712,20.9661,20.9712,11500.0
2013-08-26 10:35:00,41.42,41.43,41.42,41.43,10100.0,20.9661,20.9712,20.9661,20.9712,10100.0
2013-08-26 10:40:00,41.43,41.43,41.4,41.41,37400.0,20.9712,20.9712,20.956,20.9611,37400.0
2013-08-26 10:45:00,41.41,41.41,41.36,41.39,49100.0,20.9611,20.9611,20.9358,20.951,49100.0
2013-08-26 10:50:00,41.4,41.42,41.39,41.41,29100.0,20.956,20.9661,20.951,20.9611,29100.0
2013-08-26 10:55:00,41.4,41.43,41.39,41.41,26900.0,20.956,20.9712,20.951,20.9611,26900.0
2013-08-26 11:00:00,41.41,41.42,41.4,41.42,13600.0,20.9611,20.9661,20.956,20.9661,13600.0
2013-08-26 11:05:00,41.42,41.42,41.39,41.39,21700.0,20.9661,20.9661,20.951,20.951,21700.0
2013-08-26 11:10:00,41.4,41.41,41.39,41.4,16100.0,20.956,20.9611,20.951,20.956,16100.0
2013-08-26 11:15:00,41.41,41.41,41.4,41.4,17300.0,20.9611,20.9611,20.956,20.956,17300.0
2013-08-26 11:20:00,41.4,41.43,41.4,41.42,14800.0,20.956,20.9712,20.956,20.9661,14800.0
2013-08-26 11:25:00,41.43,41.43,41.42,41.42,13100.0,20.9712,20.9712,20.9661,20.9661,13100.0
2013-08-26 11:30:00,41.42,41.45,41.42,41.42,26100.0,20.9661,20.9813,20.9661,20.9661,26100.0
2013-08-26 11:35:00,41.43,41.43,41.42,41.43,17300.0,20.9712,20.9712,20.9661,20.9712,17300.0
2013-08-26 11:40:00,41.43,41.43,41.41,41.41,27400.0,20.9712,20.9712,20.9611,20.9611,27400.0
2013-08-26 11:45:00,41.41,41.42,41.4,41.4,29800.0,20.9611,20.9661,20.956,20.956,29800.0
2013-08-26 11:50:00,41.4,41.41,41.38,41.39,37600.0,20.956,20.9611,20.9459,20.951,37600.0
2013-08-26 11:55:00,41.4,41.4,41.38,41.4,26800.0,20.956,20.956,20.9459,20.956,26800.0
2013-08-26 12:00:00,41.39,41.4,41.39,41.4,8600.0,20.951,20.956,20.951,20.956,8600.0
2013-08-26 12:05:00,41.4,41.44,41.4,41.43,44400.0,20.956,20.9763,20.956,20.9712,44400.0
2013-08-26 12:10:00,41.42,41.45,41.41,41.45,28700.0,20.9661,20.9813,20.9611,20.9813,28700.0
2013-08-26 12:15:00,41.44,41.45,41.44,41.45,4700.0,20.9763,20.9813,20.9763,20.9813,4700.0
2013-08-26 12:20:00,41.45,41.45,41.43,41.45,19600.0,20.9813,20.9813,20.9712,20.9813,19600.0
2013-08-26 12:25:00,41.45,41.46,41.43,41.44,17100.0,20.9813,20.9864,20.9712,20.9763,17100.0
2013-08-26 12:30:00,41.45,41.47,41.44,41.47,16500.0,20.9813,20.9915,20.9763,20.9915,16500.0
2013-08-26 12:35:00,41.47,41.47,41.46,41.46,12700.0,20.9915,20.9915,20.9864,20.9864,12700.0
2013-08-26 12:40:00,41.47,41.48,41.46,41.47,9400.0,20.9915,20.9965,20.9864,20.9915,9400.0
2013-08-26 12:45:00,41.47,41.47,41.46,41.46,8400.0,20.9915,20.9915,20.9864,20.9864,8400.0
2013-08-26 12:50:00,41.47,41.47,41.46,41.47,5400.0,20.9915,20.9915,20.9864,20.9915,5400.0
2013-08-26 12:55:00,41.47,41.51,41.47,41.49,44100.0,20.9915,21.0117,20.9915,21.0016,44100.0
2013-08-26 13:00:00,41.5,41.5,41.49,41.49,15900.0,21.0066,21.0066,21.0016,21.0016,15900.0
2013-08-26 13:05:00,41.5,41.5,41.49,41.49,5300.0,21.0066,21.0066,21.0016,21.0016,5300.0
2013-08-26 13:10:00,41.5,41.5,41.49,41.5,5700.0,21.0066,21.0066,21.0016,21.0066,5700.0
2013-08-26 13:15:00,41.5,41.51,41.49,41.5,14500.0,21.0066,21.0117,21.0016,21.0066,14500.0
2013-08-26 13:20:00,41.5,41.53,41.5,41.53,29300.0,21.0066,21.0218,21.0066,21.0218,29300.0
2013-08-26 13:25:00,41.53,41.53,41.5,41.51,24600.0,21.0218,21.0218,21.0066,21.0117,24600.0
2013-08-26 13:30:00,41.51,41.52,41.51,41.52,18600.0,21.0117,21.0168,21.0117,21.0168,18600.0
2013-08-26 13:35:00,41.52,41.52,41.51,41.52,3900.0,21.0168,21.0168,21.0117,21.0168,3900.0
2013-08-26 13:40:00,41.52,41.52,41.51,41.51,20000.0,21.0168,21.0168,21.0117,21.0117,20000.0
2013-08-26 13:45:00,41.52,41.52,41.51,41.51,6300.0,21.0168,21.0168,21.0117,21.0117,6300.0
2013-08-26 13:50:00,41.51,41.52,41.51,41.51,8000.0,21.0117,21.0168,21.0117,21.0117,8000.0
2013-08-26 13:55:00,41.51,41.52,41.5,41.5,22300.0,21.0117,21.0168,21.0066,21.0066,22300.0
2013-08-26 14:00:00,41.5,41.51,41.5,41.51,6200.0,21.0066,21.0117,21.0066,21.0117,6200.0
2013-08-26 14:05:00,41.5,41.51,41.5,41.51,9900.0,21.0066,21.0117,21.0066,21.0117,9900.0
2013-08-26 14:10:00,41.51,41.51,41.5,41.51,10500.0,21.0117,21.0117,21.0066,21.0117,10500.0
2013-08-26 14:15:00,41.51,41.51,41.5,41.51,8800.0,21.0117,21.0117,21.0066,21.0117,8800.0
2013-08-26 14:20:00,41.5,41.51,41.5,41.5,16300.0,21.0066,21.0117,21.0066,21.0066,16300.0
2013-08-26 14:25:00,41.5,41.51,41.5,41.5,11700.0,21.0066,21.0117,21.0066,21.0066,11700.0
2013-08-26 14:30:00,41.5,41.51,41.5,41.51,8700.0,21.0066,21.0117,21.0066,21.0117,8700.0
2013-08-26 14:35:00,41.5,41.51,41.5,41.5,13200.0,21.0066,21.0117,21.0066,21.0066,13200.0
2013-08-26 14:40:00,41.5,41.51,41.5,41.5,7400.0,21.0066,21.0117,21.0066,21.0066,7400.0
2013-08-26 14:45:00,41.51,41.51,41.5,41.5,16100.0,21.0117,21.0117,21.0066,21.0066,16100.0
2013-08-26 14:50:00,41.51,41.51,41.49,41.5,62900.0,21.0117,21.0117,21.0016,21.0066,62900.0
2013-08-26 14:55:00,41.49,41.5,41.47,41.49,65800.0,21.0016,21.0066,20.9915,21.0016,65800.0
2013-08-26 15:00:00,41.48,41.49,41.46,41.46,60200.0,20.9965,21.0016,20.9864,20.9864,60200.0
2013-08-26 15:05:00,41.47,41.47,41.44,41.45,42800.0,20.9915,20.9915,20.9763,20.9813,42800.0
2013-08-26 15:10:00,41.46,41.46,41.38,41.38,66700.0,20.9864,20.9864,20.9459,20.9459,66700.0
2013-08-26 15:15:00,41.38,41.4,41.36,41.37,83100.0,20.9459,20.956,20.9358,20.9408,83100.0
2013-08-26 15:20:00,41.37,41.37,41.32,41.32,82300.0,20.9408,20.9408,20.9155,20.9155,82300.0
2013-08-26 15:25:00,41.33,41.33,41.29,41.33,115600.0,20.9206,20.9206,20.9003,20.9206,115600.0
2013-08-26 15:30:00,41.33,41.39,41.32,41.39,58800.0,20.9206,20.951,20.9155,20.951,58800.0
2013-08-26 15:35:00,41.39,41.39,41.37,41.39,57000.0,20.951,20.951,20.9408,20.951,57000.0
2013-08-26 15:40:00,41.39,41.42,41.37,41.41,62700.0,20.951,20.9661,20.9408,20.9611,62700.0
2013-08-26 15:45:00,41.41,41.42,41.38,41.39,111100.0,20.9611,20.9661,20.9459,20.951,111100.0
2013-08-26 15:50:00,41.38,41.39,41.37,41.38,101400.0,20.9459,20.951,20.9408,20.9459,101400.0
2013-08-26 15:55:00,41.39,41.39,41.34,41.34,163300.0,20.951,20.951,20.9257,20.9257,163300.0
2013-08-27 09:30:00,41.36,41.47,41.34,41.47,183400.0,20.9358,20.9915,20.9257,20.9915,183400.0
2013-08-27 09:35:00,41.47,41.57,41.45,41.57,102300.0,20.9915,21.0421,20.9813,21.0421,102300.0
2013-08-27 09:40:00,41.58,41.59,41.54,41.55,60700.0,21.0471,21.0522,21.0269,21.032,60700.0
2013-08-27 09:45:00,41.55,41.58,41.54,41.55,37800.0,21.032,21.0471,21.0269,21.032,37800.0
2013-08-27 09:50:00,41.55,41.56,41.49,41.49,62500.0,21.032,21.037,21.0016,21.0016,62500.0
2013-08-27 09:55:00,41.49,41.55,41.48,41.53,34800.0,21.0016,21.032,20.9965,21.0218,34800.0
2013-08-27 10:00:00,41.52,41.58,41.52,41.55,39500.0,21.0168,21.0471,21.0168,21.032,39500.0
2013-08-27 10:05:00,41.55,41.58,41.54,41.57,31800.0,21.032,21.0471,21.0269,21.0421,31800.0
2013-08-27 10:10:00,41.57,41.6,41.56,41.6,51500.0,21.0421,21.0573,21.037,21.0573,51500.0
2013-08-27 10:15:00,41.6,41.63,41.59,41.59,43200.0,21.0573,21.0724,21.0522,21.0522,43200.0
2013-08-27 10:20:00,41.6,41.61,41.57,41.61,35200.0,21.0573,21.0623,21.0421,21.0623,35200.0
2013-08-27 10:25:00,41.61,41.63,41.58,41.61,88000.0,21.0623,21.0724,21.0471,21.0623,88000.0
2013-08-27 10:30:00,41.61,41.65,41.6,41.65,58800.0,21.0623,21.0826,21.0573,21.0826,58800.0
2013-08-27 10:35:00,41.64,41.66,41.62,41.64,70200.0,21.0775,21.0876,21.0674,21.0775,70200.0
2013-08-27 10:40:00,41.64,41.72,41.64,41.72,78300.0,21.0775,21.118,21.0775,21.118,78300.0
2013-08-27 10:45:00,41.72,41.73,41.66,41.68,70800.0,21.118,21.1231,21.0876,21.0978,70800.0
2013-08-27 10:50:00,41.68,41.71,41.64,41.7,62700.0,21.0978,21.1129,21.0775,21.1079,62700.0
2013-08-27 10:55:00,41.7,41.74,41.7,41.74,47200.0,21.1079,21.1281,21.1079,21.1281,47200.0
2013-08-27 11:00:00,41.75,41.76,41.72,41.76,52100.0,21.1332,21.1383,21.118,21.1383,52100.0
2013-08-27 11:05:00,41.75,41.76,41.66,41.67,87800.0,21.1332,21.1383,21.0876,21.0927,87800.0
2013-08-27 11:10:00,41.66,41.68,41.65,41.66,37200.0,21.0876,21.0978,21.0826,21.0876,37200.0
2013-08-27 11:15:00,41.67,41.73,41.67,41.71,36400.0,21.0927,21.1231,21.0927,21.1129,36400.0
2013-08-27 11:20:00,41.71,41.73,41.67,41.71,44700.0,21.1129,21.1231,21.0927,21.1129,44700.0
2013-08-27 11:25:00,41.71,41.78,41.71,41.73,83700.0,21.1129,21.1484,21.1129,21.1231,83700.0
2013-08-27 11:30:00,41.73,41.75,41.68,41.68,61100.0,21.1231,21.1332,21.0978,21.0978,61100.0
2013-08-27 11:35:00,41.68,41.7,41.67,41.67,31300.0,21.0978,21.1079,21.0927,21.0927,31300.0
2013-08-27 11:40:00,41.68,41.69,41.66,41.66,17000.0,21.0978,21.1028,21.0876,21.0876,17000.0
2013-08-27 11:45:00,41.66,41.68,41.66,41.67,11000.0,21.0876,21.0978,21.0876,21.0927,11000.0
2013-08-27 11:50:00,41.66,41.68,41.66,41.67,14700.0,21.0876,21.0978,21.0876,21.0927,14700.0
2013-08-27 11:55:00,41.66,41.68,41.66,41.68,19500.0,21.0876,21.0978,21.0876,21.0978,19500.0
2013-08-27 12:00:00,41.68,41.68,41.61,41.62,47000.0,21.0978,21.0978,21.0623,21.0674,47000.0
2013-08-27 12:05:00,41.61,41.63,41.6,41.63,15600.0,21.0623,21.0724,21.0573,21.0724,15600.0
2013-08-27 12:10:00,41.63,41.64,41.61,41.62,17700.0,21.0724,21.0775,21.0623,21.0674,17700.0
2013-08-27 12:15:00,41.62,41.64,41.61,41.62,22700.0,21.0674,21.0775,21.0623,21.0674,22700.0
2013-08-27 12:20:00,41.62,41.65,41.61,41.62,26800.0,21.0674,21.0826,21.0623,21.0674,26800.0
2013-08-27 12:25:00,41.63,41.65,41.62,41.65,14700.0,21.0724,21.0826,21.0674,21.0826,14700.0
2013-08-27 12:30:00,41.65,41.66,41.64,41.66,15300.0,21.0826,21.0876,21.0775,21.0876,15300.0
2013-08-27 12:35:00,41.65,41.68,41.65,41.67,19200.0,21.0826,21.0978,21.0826,21.0927,19200.0
2013-08-27 12:40:00,41.66,41.67,41.62,41.64,25400.0,21.0876,21.0927,21.0674,21.0775,25400.0
2013-08-27 12:45:00,41.63,41.64,41.62,41.63,12900.0,21.0724,21.0775,21.0674,21.0724,12900.0
2013-08-27 12:50:00,41.64,41.65,41.62,41.65,13400.0,21.0775,21.0826,21.0674,21.0826,13400.0
2013-08-27 12:55:00,41.65,41.65,41.61,41.61,15800.0,21.0826,21.0826,21.0623,21.0623,15800.0
2013-08-27 13:00:00,41.62,41.62,41.58,41.58,25600.0,21.0674,21.0674,21.0471,21.0471,25600.0
2013-08-27 13:05:00,41.58,41.61,41.58,41.6,24800.0,21.0471,21.0623,21.0471,21.0573,24800.0
2013-08-27 13:10:00,41.61,41.62,41.6,41.62,34800.0,21.0623,21.0674,21.0573,21.0674,34800.0
2013-08-27 13:15:00,41.61,41.62,41.57,41.58,22900.0,21.0623,21.0674,21.0421,21.0471,22900.0
2013-08-27 13:20:00,41.58,41.58,41.54,41.55,16300.0,21.0471,21.0471,21.0269,21.032,16300.0
2013-08-27 13:25:00,41.56,41.56,41.51,41.54,105400.0,21.037,21.037,21.0117,21.0269,105400.0
2013-08-27 13:30:00,41.54,41.55,41.53,41.53,18100.0,21.0269,21.032,21.0218,21.0218,18100.0
2013-08-27 13:35:00,41.54,41.54,41.51,41.51,24400.0,21.0269,21.0269,21.0117,21.0117,24400.0
2013-08-27 13:40:00,41.52,41.53,41.51,41.52,20700.0,21.0168,21.0218,21.0117,21.0168,20700.0
2013-08-27 13:45:00,41.53,41.54,41.52,41.54,47300.0,21.0218,21.0269,21.0168,21.0269,47300.0
2013-08-27 13:50:00,41.53,41.54,41.52,41.52,11900.0,21.0218,21.0269,21.0168,21.0168,11900.0
2013-08-27 13:55:00,41.52,41.53,41.52,41.52,25900.0,21.0168,21.0218,21.0168,21.0168,25900.0
2013-08-27 14:00:00,41.53,41.53,41.51,41.53,23100.0,21.0218,21.0218,21.0117,21.0218,23100.0
2013-08-27 14:05:00,41.53,41.53,41.5,41.5,23900.0,21.0218,21.0218,21.0066,21.0066,23900.0
2013-08-27 14:10:00,41.5,41.51,41.48,41.49,33100.0,21.0066,21.0117,20.9965,21.0016,33100.0
2013-08-27 14:15:00,41.49,41.5,41.48,41.49,20700.0,21.0016,21.0066,20.9965,21.0016,20700.0
2013-08-27 14:20:00,41.49,41.5,41.46,41.47,19100.0,21.0016,21.0066,20.9864,20.9915,19100.0
2013-08-27 14:25:00,41.46,41.47,41.45,41.45,10900.0,20.9864,20.9915,20.9813,20.9813,10900.0
2013-08-27 14:30:00,41.45,41.46,41.42,41.42,55900.0,20.9813,20.9864,20.9661,20.9661,55900.0
2013-08-27 14:35:00,41.43,41.43,41.39,41.4,26600.0,20.9712,20.9712,20.951,20.956,26600.0
2013-08-27 14:40:00,41.4,41.45,41.4,41.44,35400.0,20.956,20.9813,20.956,20.9763,35400.0
2013-08-27 14:45:00,41.45,41.48,41.45,41.46,26300.0,20.9813,20.9965,20.9813,20.9864,26300.0
2013-08-27 14:50:00,41.46,41.47,41.45,41.47,22800.0,20.9864,20.9915,20.9813,20.9915,22800.0
2013-08-27 14:55:00,41.47,41.48,41.46,41.47,39100.0,20.9915,20.9965,20.9864,20.9915,39100.0
2013-08-27 15:00:00,41.48,41.5,41.47,41.5,14300.0,20.9965,21.0066,20.9915,21.0066,14300.0
2013-08-27 15:05:00,41.5,41.51,41.49,41.51,20300.0,21.0066,21.0117,21.0016,21.0117,20300.0
2013-08-27 15:10:00,41.5,41.51,41.44,41.45,40300.0,21.0066,21.0117,20.9763,20.9813,40300.0
2013-08-27 15:15:00,41.46,41.47,41.44,41.44,28900.0,20.9864,20.9915,20.9763,20.9763,28900.0
2013-08-27 15:20:00,41.44,41.47,41.44,41.45,33400.0,20.9763,20.9915,20.9763,20.9813,33400.0
2013-08-27 15:25:00,41.46,41.48,41.44,41.45,52500.0,20.9864,20.9965,20.9763,20.9813,52500.0
2013-08-27 15:30:00,41.45,41.46,41.42,41.42,62300.0,20.9813,20.9864,20.9661,20.9661,62300.0
2013-08-27 15:35:00,41.41,41.46,41.41,41.44,55500.0,20.9611,20.9864,20.9611,20.9763,55500.0
2013-08-27 15:40:00,41.44,41.45,41.43,41.44,34600.0,20.9763,20.9813,20.9712,20.9763,34600.0
2013-08-27 15:45:00,41.43,41.46,41.42,41.44,54000.0,20.9712,20.9864,20.9661,20.9763,54000.0
2013-08-27 15:50:00,41.45,41.48,41.45,41.45,100000.0,20.9813,20.9965,20.9813,20.9813,100000.0
2013-08-27 15:55:00,41.45,41.46,41.45,41.46,106100.0,20.9813,20.9864,20.9813,20.9864,106100.0
2013-08-28 09:30:00,41.97,41.99,41.93,41.95,330400.0,21.2445,21.2547,21.2243,21.2344,330400.0
2013-08-28 09:35:00,41.94,41.95,41.85,41.9,140100.0,21.2294,21.2344,21.1838,21.2091,140100.0
2013-08-28 09:40:00,41.9,41.91,41.88,41.91,52500.0,21.2091,21.2142,21.199,21.2142,52500.0
2013-08-28 09:45:00,41.91,41.91,41.85,41.87,91100.0,21.2142,21.2142,21.1838,21.1939,91100.0
2013-08-28 09:50:00,41.87,41.88,41.84,41.87,115000.0,21.1939,21.199,21.1787,21.1939,115000.0
2013-08-28 09:55:00,41.88,41.89,41.85,41.88,52700.0,21.199,21.2041,21.1838,21.199,52700.0
2013-08-28 10:00:00,41.88,41.94,41.88,41.93,79600.0,21.199,21.2294,21.199,21.2243,79600.0
2013-08-28 10:05:00,41.94,41.98,41.93,41.97,98200.0,21.2294,21.2496,21.2243,21.2445,98200.0
2013-08-28 10:10:00,41.96,42.01,41.96,42.01,138000.0,21.2395,21.2648,21.2395,21.2648,138000.0
2013-08-28 10:15:00,42.01,42.1,42.01,42.09,104600.0,21.2648,21.3104,21.2648,21.3053,104600.0
2013-08-28 10:20:00,42.09,42.13,42.07,42.12,146100.0,21.3053,21.3255,21.2952,21.3205,146100.0
2013-08-28 10:25:00,42.12,42.15,42.1,42.13,93900.0,21.3205,21.3357,21.3104,21.3255,93900.0
2013-08-28 10:30:00,42.13,42.15,42.07,42.09,78900.0,21.3255,21.3357,21.2952,21.3053,78900.0
2013-08-28 10:35:00,42.09,42.1,42.08,42.1,65600.0,21.3053,21.3104,21.3002,21.3104,65600.0
2013-08-28 10:40:00,42.1,42.13,42.1,42.12,31700.0,21.3104,21.3255,21.3104,21.3205,31700.0
2013-08-28 10:45:00,42.12,42.17,42.11,42.17,70300.0,21.3205,21.3458,21.3154,21.3458,70300.0
2013-08-28 10:50:00,42.16,42.19,42.15,42.18,56600.0,21.3407,21.3559,21.3357,21.3508,56600.0
2013-08-28 10:55:00,42.18,42.22,42.17,42.19,134700.0,21.3508,21.3711,21.3458,21.3559,134700.0
2013-08-28 11:00:00,42.2,42.21,42.18,42.19,133200.0,21.361,21.366,21.3508,21.3559,133200.0
2013-08-28 11:05:00,42.2,42.21,42.16,42.17,82000.0,21.361,21.366,21.3407,21.3458,82000.0
2013-08-28 11:10:00,42.16,42.19,42.16,42.19,94300.0,21.3407,21.3559,21.3407,21.3559,94300.0
2013-08-28 11:15:00,42.19,42.2,42.17,42.19,97800.0,21.3559,21.361,21.3458,21.3559,97800.0
2013-08-28 11:20:00,42.18,42.2,42.17,42.18,57200.0,21.3508,21.361,21.3458,21.3508,57200.0
2013-08-28 11:25:00,42.19,42.22,42.17,42.19,75900.0,21.3559,21.3711,21.3458,21.3559,75900.0
2013-08-28 11:30:00,42.2,42.22,42.14,42.14,86900.0,21.361,21.3711,21.3306,21.3306,86900.0
2013-08-28 11:35:00,42.14,42.16,42.1,42.11,44300.0,21.3306,21.3407,21.3104,21.3154,44300.0
2013-08-28 11:40:00,42.1,42.11,42.08,42.1,59500.0,21.3104,21.3154,21.3002,21.3104,59500.0
2013-08-28 11:45:00,42.1,42.11,42.08,42.09,19800.0,21.3104,21.3154,21.3002,21.3053,19800.0
2013-08-28 11:50:00,42.09,42.15,42.09,42.15,30800.0,21.3053,21.3357,21.3053,21.3357,30800.0
2013-08-28 11:55:00,42.14,42.19,42.14,42.19,25700.0,21.3306,21.3559,21.3306,21.3559,25700.0
2013-08-28 12:00:00,42.18,42.19,42.14,42.14,35300.0,21.3508,21.3559,21.3306,21.3306,35300.0
2013-08-28 12:05:00,42.14,42.16,42.13,42.13,37700.0,21.3306,21.3407,21.3255,21.3255,37700.0
2013-08-28 12:10:00,42.13,42.13,42.1,42.1,23500.0,21.3255,21.3255,21.3104,21.3104,23500.0
2013-08-28 12:15:00,42.11,42.14,42.11,42.13,39200.0,21.3154,21.3306,21.3154,21.3255,39200.0
2013-08-28 12:20:00,42.14,42.14,42.13,42.13,9900.0,21.3306,21.3306,21.3255,21.3255,9900.0
2013-08-28 12:25:00,42.14,42.18,42.14,42.17,29300.0,21.3306,21.3508,21.3306,21.3458,29300.0
2013-08-28 12:30:00,42.17,42.19,42.15,42.16,43100.0,21.3458,21.3559,21.3357,21.3407,43100.0
2013-08-28 12:35:00,42.17,42.18,42.16,42.16,23000.0,21.3458,21.3508,21.3407,21.3407,23000.0
2013-08-28 12:40:00,42.16,42.16,42.12,42.15,25800.0,21.3407,21.3407,21.3205,21.3357,25800.0
2013-08-28 12:45:00,42.16,42.17,42.15,42.16,23300.0,21.3407,21.3458,21.3357,21.3407,23300.0
2013-08-28 12:50:00,42.17,42.19,42.16,42.19,33300.0,21.3458,21.3559,21.3407,21.3559,33300.0
2013-08-28 12:55:00,42.18,42.2,42.17,42.19,61900.0,21.3508,21.361,21.3458,21.3559,61900.0
2013-08-28 13:00:00,42.19,42.2,42.17,42.17,24100.0,21.3559,21.361,21.3458,21.3458,24100.0
2013-08-28 13:05:00,42.17,42.18,42.16,42.17,21000.0,21.3458,21.3508,21.3407,21.3458,21000.0
2013-08-28 13:10:00,42.16,42.16,42.14,42.15,19000.0,21.3407,21.3407,21.3306,21.3357,19000.0
2013-08-28 13:15:00,42.16,42.16,42.12,42.14,34500.0,21.3407,21.3407,21.3205,21.3306,34500.0
2013-08-28 13:20:00,42.14,42.17,42.12,42.16,25600.0,21.3306,21.3458,21.3205,21.3407,25600.0
2013-08-28 13:25:00,42.16,42.17,42.14,42.16,37000.0,21.3407,21.3458,21.3306,21.3407,37000.0
2013-08-28 13:30:00,42.16,42.17,42.13,42.13,30300.0,21.3407,21.3458,21.3255,21.3255,30300.0
2013-08-28 13:35:00,42.13,42.14,42.12,42.13,28200.0,21.3255,21.3306,21.3205,21.3255,28200.0
2013-08-28 13:40:00,42.13,42.16,42.13,42.14,26900.0,21.3255,21.3407,21.3255,21.3306,26900.0
2013-08-28 13:45:00,42.14,42.16,42.13,42.15,21100.0,21.3306,21.3407,21.3255,21.3357,21100.0
2013-08-28 13:50:00,42.15,42.16,42.13,42.14,33900.0,21.3357,21.3407,21.3255,21.3306,33900.0
2013-08-28 13:55:00,42.13,42.16,42.13,42.16,24400.0,21.3255,21.3407,21.3255,21.3407,24400.0
2013-08-28 14:00:00,42.16,42.17,42.15,42.17,48200.0,21.3407,21.3458,21.3357,21.3458,48200.0
2013-08-28 14:05:00,42.16,42.17,42.14,42.14,36100.0,21.3407,21.3458,21.3306,21.3306,36100.0
2013-08-28 14:10:00,42.15,42.16,42.14,42.16,65200.0,21.3357,21.3407,21.3306,21.3407,65200.0
2013-08-28 14:15:00,42.15,42.17,42.15,42.15,18100.0,21.3357,21.3458,21.3357,21.3357,18100.0
2013-08-28 14:20:00,42.16,42.16,42.15,42.15,11500.0,21.3407,21.3407,21.3357,21.3357,11500.0
2013-08-28 14:25:00,42.15,42.17,42.13,42.15,41800.0,21.3357,21.3458,21.3255,21.3357,41800.0
2013-08-28 14:30:00,42.15,42.16,42.13,42.14,17200.0,21.3357,21.3407,21.3255,21.3306,17200.0
2013-08-28 14:35:00,42.13,42.14,42.12,42.13,21800.0,21.3255,21.3306,21.3205,21.3255,21800.0
2013-08-28 14:40:00,42.12,42.14,42.08,42.09,52500.0,21.3205,21.3306,21.3002,21.3053,52500.0
2013-08-28 14:45:00,42.1,42.1,42.08,42.09,59700.0,21.3104,21.3104,21.3002,21.3053,59700.0
2013-08-28 14:50:00,42.1,42.11,42.08,42.09,49400.0,21.3104,21.3154,21.3002,21.3053,49400.0
2013-08-28 14:55:00,42.09,42.1,42.07,42.07,39600.0,21.3053,21.3104,21.2952,21.2952,39600.0
2013-08-28 15:00:00,42.07,42.09,42.06,42.08,34300.0,21.2952,21.3053,21.2901,21.3002,34300.0
2013-08-28 15:05:00,42.08,42.11,42.07,42.11,47000.0,21.3002,21.3154,21.2952,21.3154,47000.0
2013-08-28 15:10:00,42.11,42.14,42.1,42.13,50100.0,21.3154,21.3306,21.3104,21.3255,50100.0
2013-08-28 15:15:00,42.13,42.14,42.11,42.12,18900.0,21.3255,21.3306,21.3154,21.3205,18900.0
2013-08-28 15:20:00,42.12,42.15,42.11,42.14,49900.0,21.3205,21.3357,21.3154,21.3306,49900.0
2013-08-28 15:25:00,42.14,42.15,42.12,42.13,22900.0,21.3306,21.3357,21.3205,21.3255,22900.0
2013-08-28 15:30:00,42.14,42.15,42.12,42.15,57700.0,21.3306,21.3357,21.3205,21.3357,57700.0
2013-08-28 15:35:00,42.15,42.15,42.09,42.1,60000.0,21.3357,21.3357,21.3053,21.3104,60000.0
2013-08-28 15:40:00,42.1,42.11,42.08,42.09,46500.0,21.3104,21.3154,21.3002,21.3053,46500.0
2013-08-28 15:45:00,42.1,42.12,42.07,42.08,124000.0,21.3104,21.3205,21.2952,21.3002,124000.0
2013-08-28 15:50:00,42.08,42.1,42.07,42.09,78800.0,21.3002,21.3104,21.2952,21.3053,78800.0
2013-08-28 15:55:00,42.09,42.12,42.07,42.11,351400.0,21.3053,21.3205,21.2952,21.3154,351400.0
2013-08-29 09:30:00,41.83,41.85,41.81,41.84,144200.0,21.1737,21.1838,21.1636,21.1787,144200.0
2013-08-29 09:35:00,41.85,41.85,41.81,41.84,67700.0,21.1838,21.1838,21.1636,21.1787,67700.0
2013-08-29 09:40:00,41.84,41.86,41.81,41.84,81000.0,21.1787,21.1889,21.1636,21.1787,81000.0
2013-08-29 09:45:00,41.85,41.87,41.82,41.83,32500.0,21.1838,21.1939,21.1686,21.1737,32500.0
2013-08-29 09:50:00,41.82,41.84,41.8,41.81,52200.0,21.1686,21.1787,21.1585,21.1636,52200.0
2013-08-29 09:55:00,41.81,41.82,41.77,41.77,54000.0,21.1636,21.1686,21.1433,21.1433,54000.0
2013-08-29 10:00:00,41.77,41.78,41.74,41.76,37500.0,21.1433,21.1484,21.1281,21.1383,37500.0
2013-08-29 10:05:00,41.77,41.78,41.73,41.74,30000.0,21.1433,21.1484,21.1231,21.1281,30000.0
2013-08-29 10:10:00,41.75,41.8,41.74,41.79,33000.0,21.1332,21.1585,21.1281,21.1534,33000.0
2013-08-29 10:15:00,41.79,41.8,41.77,41.79,32000.0,21.1534,21.1585,21.1433,21.1534,32000.0
2013-08-29 10:20:00,41.8,41.8,41.72,41.74,49100.0,21.1585,21.1585,21.118,21.1281,49100.0
2013-08-29 10:25:00,41.73,41.76,41.72,41.75,39300.0,21.1231,21.1383,21.118,21.1332,39300.0
2013-08-29 10:30:00,41.75,41.78,41.75,41.77,27800.0,21.1332,21.1484,21.1332,21.1433,27800.0
2013-08-29 10:35:00,41.77,41.78,41.75,41.76,90500.0,21.1433,21.1484,21.1332,21.1383,90500.0
2013-08-29 10:40:00,41.75,41.8,41.73,41.79,58600.0,21.1332,21.1585,21.1231,21.1534,58600.0
2013-08-29 10:45:00,41.78,41.9,41.78,41.87,49000.0,21.1484,21.2091,21.1484,21.1939,49000.0
2013-08-29 10:50:00,41.86,41.9,41.86,41.88,37400.0,21.1889,21.2091,21.1889,21.199,37400.0
2013-08-29 10:55:00,41.89,41.89,41.84,41.86,25900.0,21.2041,21.2041,21.1787,21.1889,25900.0
2013-08-29 11:00:00,41.86,41.88,41.84,41.87,26100.0,21.1889,21.199,21.1787,21.1939,26100.0
2013-08-29 11:05:00,41.86,41.86,41.83,41.84,35400.0,21.1889,21.1889,21.1737,21.1787,35400.0
2013-08-29 11:10:00,41.85,41.89,41.85,41.89,24300.0,21.1838,21.2041,21.1838,21.2041,24300.0
2013-08-29 11:15:00,41.88,41.89,41.86,41.86,19900.0,21.199,21.2041,21.1889,21.1889,19900.0
2013-08-29 11:20:00,41.86,41.89,41.86,41.86,35400.0,21.1889,21.2041,21.1889,21.1889,35400.0
2013-08-29 11:25:00,41.85,41.91,41.85,41.89,36900.0,21.1838,21.2142,21.1838,21.2041,36900.0
2013-08-29 11:30:00,41.89,41.89,41.87,41.88,10300.0,21.2041,21.2041,21.1939,21.199,10300.0
2013-08-29 11:35:00,41.88,41.89,41.86,41.87,18700.0,21.199,21.2041,21.1889,21.1939,18700.0
2013-08-29 11:40:00,41.86,41.87,41.85,41.86,18600.0,21.1889,21.1939,21.1838,21.1889,18600.0
2013-08-29 11:45:00,41.86,41.87,41.83,41.84,15200.0,21.1889,21.1939,21.1737,21.1787,15200.0
2013-08-29 11:50:00,41.84,41.86,41.82,41.83,57700.0,21.1787,21.1889,21.1686,21.1737,57700.0
2013-08-29 11:55:00,41.83,41.83,41.77,41.78,81800.0,21.1737,21.1737,21.1433,21.1484,81800.0
2013-08-29 12:00:00,41.79,41.8,41.75,41.75,58100.0,21.1534,21.1585,21.1332,21.1332,58100.0
2013-08-29 12:05:00,41.74,41.75,41.71,41.73,50900.0,21.1281,21.1332,21.1129,21.1231,50900.0
2013-08-29 12:10:00,41.72,41.73,41.69,41.69,51000.0,21.118,21.1231,21.1028,21.1028,51000.0
2013-08-29 12:15:00,41.69,41.71,41.68,41.7,64300.0,21.1028,21.1129,21.0978,21.1079,64300.0
2013-08-29 12:20:00,41.71,41.73,41.7,41.7,41200.0,21.1129,21.1231,21.1079,21.1079,41200.0
2013-08-29 12:25:00,41.69,41.73,41.69,41.73,22000.0,21.1028,21.1231,21.1028,21.1231,22000.0
2013-08-29 12:30:00,41.73,41.78,41.69,41.7,91900.0,21.1231,21.1484,21.1028,21.1079,91900.0
2013-08-29 12:35:00,41.7,41.72,41.69,41.72,26500.0,21.1079,21.118,21.1028,21.118,26500.0
2013-08-29 12:40:00,41.72,41.73,41.71,41.71,18200.0,21.118,21.1231,21.1129,21.1129,18200.0
2013-08-29 12:45:00,41.71,41.72,41.7,41.7,37900.0,21.1129,21.118,21.1079,21.1079,37900.0
2013-08-29 12:50:00,41.71,41.71,41.7,41.7,6600.0,21.1129,21.1129,21.1079,21.1079,6600.0
2013-08-29 12:55:00,41.71,41.71,41.67,41.67,47400.0,21.1129,21.1129,21.0927,21.0927,47400.0
2013-08-29 13:00:00,41.67,41.68,41.66,41.68,12500.0,21.0927,21.0978,21.0876,21.0978,12500.0
2013-08-29 13:05:00,41.68,41.68,41.66,41.67,33500.0,21.0978,21.0978,21.0876,21.0927,33500.0
2013-08-29 13:10:00,41.67,41.68,41.65,41.66,66000.0,21.0927,21.0978,21.0826,21.0876,66000.0
2013-08-29 13:15:00,41.65,41.66,41.63,41.65,42200.0,21.0826,21.0876,21.0724,21.0826,42200.0
2013-08-29 13:20:00,41.64,41.64,41.62,41.63,106300.0,21.0775,21.0775,21.0674,21.0724,106300.0
2013-08-29 13:25:00,41.63,41.64,41.6,41.62,32300.0,21.0724,21.0775,21.0573,21.0674,32300.0
2013-08-29 13:30:00,41.62,41.62,41.58,41.59,45700.0,21.0674,21.0674,21.0471,21.0522,45700.0
2013-08-29 13:35:00,41.59,41.65,41.58,41.65,32600.0,21.0522,21.0826,21.0471,21.0826,32600.0
2013-08-29 13:40:00,41.64,41.65,41.63,41.65,27800.0,21.0775,21.0826,21.0724,21.0826,27800.0
2013-08-29 13:45:00,41.65,41.67,41.65,41.65,16200.0,21.0826,21.0927,21.0826,21.0826,16200.0
2013-08-29 13:50:00,41.65,41.65,41.62,41.62,12500.0,21.0826,21.0826,21.0674,21.0674,12500.0
2013-08-29 13:55:00,41.62,41.64,41.61,41.63,12900.0,21.0674,21.0775,21.0623,21.0724,12900.0
2013-08-29 14:00:00,41.63,41.68,41.62,41.67,25000.0,21.0724,21.0978,21.0674,21.0927,25000.0
2013-08-29 14:05:00,41.67,41.67,41.63,41.64,21500.0,21.0927,21.0927,21.0724,21.0775,21500.0
2013-08-29 14:10:00,41.65,41.66,41.64,41.64,13800.0,21.0826,21.0876,21.0775,21.0775,13800.0
2013-08-29 14:15:00,41.64,41.64,41.61,41.64,16500.0,21.0775,21.0775,21.0623,21.0775,16500.0
2013-08-29 14:20:00,41.64,41.66,41.64,41.66,12600.0,21.0775,21.0876,21.0775,21.0876,12600.0
2013-08-29 14:25:00,41.66,41.68,41.65,41.65,13900.0,21.0876,21.0978,21.0826,21.0826,13900.0
2013-08-29 14:30:00,41.65,41.68,41.64,41.66,25900.0,21.0826,21.0978,21.0775,21.0876,25900.0
2013-08-29 14:35:00,41.67,41.68,41.65,41.65,22900.0,21.0927,21.0978,21.0826,21.0826,22900.0
2013-08-29 14:40:00,41.65,41.68,41.64,41.66,29800.0,21.0826,21.0978,21.0775,21.0876,29800.0
2013-08-29 14:45:00,41.66,41.68,41.66,41.66,16900.0,21.0876,21.0978,21.0876,21.0876,16900.0
2013-08-29 14:50:00,41.66,41.68,41.64,41.65,17200.0,21.0876,21.0978,21.0775,21.0826,17200.0
2013-08-29 14:55:00,41.64,41.65,41.63,41.65,15000.0,21.0775,21.0826,21.0724,21.0826,15000.0
2013-08-29 15:00:00,41.66,41.67,41.62,41.66,22000.0,21.0876,21.0927,21.0674,21.0876,22000.0
2013-08-29 15:05:00,41.67,41.67,41.63,41.65,36000.0,21.0927,21.0927,21.0724,21.0826,36000.0
2013-08-29 15:10:00,41.66,41.67,41.65,41.66,8500.0,21.0876,21.0927,21.0826,21.0876,8500.0
2013-08-29 15:15:00,41.66,41.7,41.66,41.68,34100.0,21.0876,21.1079,21.0876,21.0978,34100.0
2013-08-29 15:20:00,41.68,41.68,41.65,41.65,16800.0,21.0978,21.0978,21.0826,21.0826,16800.0
2013-08-29 15:25:00,41.66,41.67,41.63,41.64,22000.0,21.0876,21.0927,21.0724,21.0775,22000.0
2013-08-29 15:30:00,41.64,41.65,41.61,41.62,31500.0,21.0775,21.0826,21.0623,21.0674,31500.0
2013-08-29 15:35:00,41.63,41.64,41.62,41.64,51500.0,21.0724,21.0775,21.0674,21.0775,51500.0
2013-08-29 15:40:00,41.64,41.67,41.63,41.67,39700.0,21.0775,21.0927,21.0724,21.0927,39700.0
2013-08-29 15:45:00,41.66,41.66,41.64,41.66,90700.0,21.0876,21.0876,21.0775,21.0876,90700.0
2013-08-29 15:50:00,41.65,41.66,41.64,41.65,91400.0,21.0826,21.0876,21.0775,21.0826,91400.0
2013-08-29 15:55:00,41.64,41.68,41.61,41.65,360800.0,21.0775,21.0978,21.0623,21.0826,360800.0
2013-08-30 09:30:00,41.49,41.51,41.45,41.45,126800.0,21.0016,21.0117,20.9813,20.9813,126800.0
2013-08-30 09:35:00,41.45,41.51,41.43,41.48,30900.0,20.9813,21.0117,20.9712,20.9965,30900.0
2013-08-30 09:40:00,41.48,41.52,41.48,41.48,27200.0,20.9965,21.0168,20.9965,20.9965,27200.0
2013-08-30 09:45:00,41.48,41.53,41.47,41.49,27000.0,20.9965,21.0218,20.9915,21.0016,27000.0
2013-08-30 09:50:00,41.49,41.51,41.49,41.5,18900.0,21.0016,21.0117,21.0016,21.0066,18900.0
2013-08-30 09:55:00,41.51,41.52,41.45,41.47,46500.0,21.0117,21.0168,20.9813,20.9915,46500.0
2013-08-30 10:00:00,41.46,41.46,41.41,41.42,63300.0,20.9864,20.9864,20.9611,20.9661,63300.0
2013-08-30 10:05:00,41.42,41.49,41.42,41.49,66300.0,20.9661,21.0016,20.9661,21.0016,66300.0
2013-08-30 10:10:00,41.48,41.48,41.43,41.44,35100.0,20.9965,20.9965,20.9712,20.9763,35100.0
2013-08-30 10:15:00,41.43,41.43,41.41,41.42,81200.0,20.9712,20.9712,20.9611,20.9661,81200.0
2013-08-30 10:20:00,41.41,41.42,41.4,41.4,40100.0,20.9611,20.9661,20.956,20.956,40100.0
2013-08-30 10:25:00,41.4,41.41,41.38,41.41,54500.0,20.956,20.9611,20.9459,20.9611,54500.0
2013-08-30 10:30:00,41.4,41.44,41.39,41.43,54700.0,20.956,20.9763,20.951,20.9712,54700.0
2013-08-30 10:35:00,41.43,41.43,41.39,41.4,18900.0,20.9712,20.9712,20.951,20.956,18900.0
2013-08-30 10:40:00,41.41,41.42,41.38,41.38,20500.0,20.9611,20.9661,20.9459,20.9459,20500.0
2013-08-30 10:45:00,41.38,41.39,41.35,41.36,47800.0,20.9459,20.951,20.9307,20.9358,47800.0
2013-08-30 10:50:00,41.36,41.39,41.33,41.38,40600.0,20.9358,20.951,20.9206,20.9459,40600.0
2013-08-30 10:55:00,41.39,41.41,41.38,41.38,72200.0,20.951,20.9611,20.9459,20.9459,72200.0
2013-08-30 11:00:00,41.38,41.4,41.37,41.4,18800.0,20.9459,20.956,20.9408,20.956,18800.0
2013-08-30 11:05:00,41.39,41.41,41.38,41.38,20800.0,20.951,20.9611,20.9459,20.9459,20800.0
2013-08-30 11:10:00,41.38,41.43,41.38,41.43,14600.0,20.9459,20.9712,20.9459,20.9712,14600.0
2013-08-30 11:15:00,41.43,41.45,41.43,41.43,51800.0,20.9712,20.9813,20.9712,20.9712,51800.0
2013-08-30 11:20:00,41.43,41.43,41.39,41.39,31900.0,20.9712,20.9712,20.951,20.951,31900.0
2013-08-30 11:25:00,41.39,41.41,41.26,41.32,132400.0,20.951,20.9611,20.8852,20.9155,132400.0
2013-08-30 11:30:00,41.33,41.39,41.31,41.39,101200.0,20.9206,20.951,20.9105,20.951,101200.0
2013-08-30 11:35:00,41.39,41.39,41.37,41.38,17200.0,20.951,20.951,20.9408,20.9459,17200.0
2013-08-30 11:40:00,41.38,41.38,41.35,41.37,32700.0,20.9459,20.9459,20.9307,20.9408,32700.0
2013-08-30 11:45:00,41.37,41.4,41.37,41.39,6800.0,20.9408,20.956,20.9408,20.951,6800.0
2013-08-30 11:50:00,41.4,41.4,41.36,41.37,14400.0,20.956,20.956,20.9358,20.9408,14400.0
2013-08-30 11:55:00,41.36,41.36,41.34,41.34,19100.0,20.9358,20.9358,20.9257,20.9257,19100.0
2013-08-30 12:00:00,41.34,41.36,41.34,41.36,9500.0,20.9257,20.9358,20.9257,20.9358,9500.0
2013-08-30 12:05:00,41.36,41.37,41.34,41.35,16600.0,20.9358,20.9408,20.9257,20.9307,16600.0
2013-08-30 12:10:00,41.35,41.38,41.35,41.36,19500.0,20.9307,20.9459,20.9307,20.9358,19500.0
2013-08-30 12:15:00,41.35,41.38,41.35,41.38,21200.0,20.9307,20.9459,20.9307,20.9459,21200.0
2013-08-30 12:20:00,41.37,41.38,41.37,41.37,16500.0,20.9408,20.9459,20.9408,20.9408,16500.0
2013-08-30 12:25:00,41.38,41.39,41.37,41.39,13700.0,20.9459,20.951,20.9408,20.951,13700.0
2013-08-30 12:30:00,41.4,41.4,41.39,41.4,11400.0,20.956,20.956,20.951,20.956,11400.0
2013-08-30 12:35:00,41.4,41.4,41.39,41.39,39700.0,20.956,20.956,20.951,20.951,39700.0
2013-08-30 12:40:00,41.4,41.4,41.39,41.39,24300.0,20.956,20.956,20.951,20.951,24300.0
2013-08-30 12:45:00,41.4,41.4,41.38,41.39,22600.0,20.956,20.956,20.9459,20.951,22600.0
2013-08-30 12:50:00,41.38,41.39,41.37,41.38,10500.0,20.9459,20.951,20.9408,20.9459,10500.0
2013-08-30 12:55:00,41.37,41.38,41.36,41.36,50500.0,20.9408,20.9459,20.9358,20.9358,50500.0
2013-08-30 13:00:00,41.35,41.36,41.31,41.31,44500.0,20.9307,20.9358,20.9105,20.9105,44500.0
2013-08-30 13:05:00,41.31,41.31,41.26,41.28,64700.0,20.9105,20.9105,20.8852,20.8953,64700.0
2013-08-30 13:10:00,41.28,41.35,41.28,41.35,38900.0,20.8953,20.9307,20.8953,20.9307,38900.0
2013-08-30 13:15:00,41.34,41.4,41.34,41.39,46600.0,20.9257,20.956,20.9257,20.951,46600.0
2013-08-30 13:20:00,41.39,41.4,41.36,41.37,15100.0,20.951,20.956,20.9358,20.9408,15100.0
2013-08-30 13:25:00,41.37,41.4,41.37,41.38,14800.0,20.9408,20.956,20.9408,20.9459,14800.0
2013-08-30 13:30:00,41.39,41.39,41.36,41.36,12100.0,20.951,20.951,20.9358,20.9358,12100.0
2013-08-30 13:35:00,41.36,41.39,41.36,41.39,16800.0,20.9358,20.951,20.9358,20.951,16800.0
2013-08-30 13:40:00,41.38,41.39,41.37,41.38,19600.0,20.9459,20.951,20.9408,20.9459,19600.0
2013-08-30 13:45:00,41.38,41.39,41.37,41.38,22000.0,20.9459,20.951,20.9408,20.9459,22000.0
2013-08-30 13:50:00,41.38,41.39,41.36,41.36,33800.0,20.9459,20.951,20.9358,20.9358,33800.0
2013-08-30 13:55:00,41.37,41.37,41.33,41.34,32300.0,20.9408,20.9408,20.9206,20.9257,32300.0
2013-08-30 14:00:00,41.34,41.34,41.32,41.34,20400.0,20.9257,20.9257,20.9155,20.9257,20400.0
2013-08-30 14:05:00,41.34,41.34,41.31,41.32,29600.0,20.9257,20.9257,20.9105,20.9155,29600.0
2013-08-30 14:10:00,41.32,41.34,41.29,41.31,37700.0,20.9155,20.9257,20.9003,20.9105,37700.0
2013-08-30 14:15:00,41.31,41.32,41.31,41.32,19600.0,20.9105,20.9155,20.9105,20.9155,19600.0
2013-08-30 14:20:00,41.31,41.33,41.31,41.33,23300.0,20.9105,20.9206,20.9105,20.9206,23300.0
2013-08-30 14:25:00,41.33,41.33,41.28,41.29,54200.0,20.9206,20.9206,20.8953,20.9003,54200.0
2013-08-30 14:30:00,41.29,41.32,41.28,41.32,29200.0,20.9003,20.9155,20.8953,20.9155,29200.0
2013-08-30 14:35:00,41.33,41.34,41.32,41.34,14700.0,20.9206,20.9257,20.9155,20.9257,14700.0
2013-08-30 14:40:00,41.34,41.34,41.33,41.34,9700.0,20.9257,20.9257,20.9206,20.9257,9700.0
2013-08-30 14:45:00,41.34,41.35,41.32,41.34,30300.0,20.9257,20.9307,20.9155,20.9257,30300.0
2013-08-30 14:50:00,41.33,41.35,41.32,41.33,21600.0,20.9206,20.9307,20.9155,20.9206,21600.0
2013-08-30 14:55:00,41.32,41.35,41.32,41.34,22600.0,20.9155,20.9307,20.9155,20.9257,22600.0
2013-08-30 15:00:00,41.33,41.35,41.31,41.35,38200.0,20.9206,20.9307,20.9105,20.9307,38200.0
2013-08-30 15:05:00,41.35,41.35,41.33,41.34,20600.0,20.9307,20.9307,20.9206,20.9257,20600.0
2013-08-30 15:10:00,41.34,41.36,41.34,41.36,23700.0,20.9257,20.9358,20.9257,20.9358,23700.0
2013-08-30 15:15:00,41.37,41.37,41.35,41.37,26700.0,20.9408,20.9408,20.9307,20.9408,26700.0
2013-08-30 15:20:00,41.37,41.39,41.35,41.39,37000.0,20.9408,20.951,20.9307,20.951,37000.0
2013-08-30 15:25:00,41.38,41.39,41.35,41.37,37700.0,20.9459,20.951,20.9307,20.9408,37700.0
2013-08-30 15:30:00,41.36,41.36,41.32,41.32,37000.0,20.9358,20.9358,20.9155,20.9155,37000.0
2013-08-30 15:35:00,41.32,41.33,41.3,41.3,31800.0,20.9155,20.9206,20.9054,20.9054,31800.0
2013-08-30 15:40:00,41.31,41.31,41.29,41.29,48200.0,20.9105,20.9105,20.9003,20.9003,48200.0
2013-08-30 15:45:00,41.29,41.3,41.27,41.3,74500.0,20.9003,20.9054,20.8902,20.9054,74500.0
2013-08-30 15:50:00,41.3,41.3,41.25,41.25,137400.0,20.9054,20.9054,20.8801,20.8801,137400.0
2013-08-30 15:55:00,41.25,41.32,41.25,41.31,307600.0,20.8801,20.9155,20.8801,20.9105,307600.0
2013-09-03 09:30:00,41.39,41.44,41.39,41.41,176400.0,20.951,20.9763,20.951,20.9611,176400.0
2013-09-03 09:35:00,41.42,41.45,41.41,41.42,91200.0,20.9661,20.9813,20.9611,20.9661,91200.0
2013-09-03 09:40:00,41.42,41.43,41.36,41.37,55800.0,20.9661,20.9712,20.9358,20.9408,55800.0
2013-09-03 09:45:00,41.36,41.37,41.34,41.35,28100.0,20.9358,20.9408,20.9257,20.9307,28100.0
2013-09-03 09:50:00,41.35,41.37,41.32,41.34,75100.0,20.9307,20.9408,20.9155,20.9257,75100.0
2013-09-03 09:55:00,41.35,41.39,41.35,41.36,38900.0,20.9307,20.951,20.9307,20.9358,38900.0
2013-09-03 10:00:00,41.35,41.35,41.28,41.32,54800.0,20.9307,20.9307,20.8953,20.9155,54800.0
2013-09-03 10:05:00,41.32,41.36,41.31,41.34,32300.0,20.9155,20.9358,20.9105,20.9257,32300.0
2013-09-03 10:10:00,41.34,41.38,41.34,41.38,32500.0,20.9257,20.9459,20.9257,20.9459,32500.0
2013-09-03 10:15:00,41.38,41.38,41.31,41.31,35800.0,20.9459,20.9459,20.9105,20.9105,35800.0
2013-09-03 10:20:00,41.31,41.32,41.26,41.29,93700.0,20.9105,20.9155,20.8852,20.9003,93700.0
2013-09-03 10:25:00,41.29,41.34,41.29,41.31,49400.0,20.9003,20.9257,20.9003,20.9105,49400.0
2013-09-03 10:30:00,41.31,41.34,41.3,41.32,44200.0,20.9105,20.9257,20.9054,20.9155,44200.0
2013-09-03 10:35:00,41.33,41.34,41.32,41.33,39900.0,20.9206,20.9257,20.9155,20.9206,39900.0
2013-09-03 10:40:00,41.34,41.34,41.31,41.33,25500.0,20.9257,20.9257,20.9105,20.9206,25500.0
2013-09-03 10:45:00,41.33,41.33,41.3,41.31,20100.0,20.9206,20.9206,20.9054,20.9105,20100.0
2013-09-03 10:50:00,41.31,41.31,41.26,41.26,62300.0,20.9105,20.9105,20.8852,20.8852,62300.0
2013-09-03 10:55:00,41.26,41.27,41.2,41.2,68300.0,20.8852,20.8902,20.8548,20.8548,68300.0
2013-09-03 11:00:00,41.19,41.23,41.18,41.22,57300.0,20.8497,20.87,20.8447,20.8649,57300.0
2013-09-03 11:05:00,41.22,41.25,41.21,41.24,23200.0,20.8649,20.8801,20.8598,20.875,23200.0
2013-09-03 11:10:00,41.24,41.27,41.22,41.25,34800.0,20.875,20.8902,20.8649,20.8801,34800.0
2013-09-03 11:15:00,41.26,41.27,41.24,41.24,62500.0,20.8852,20.8902,20.875,20.875,62500.0
2013-09-03 11:20:00,41.24,41.26,41.18,41.21,43000.0,20.875,20.8852,20.8447,20.8598,43000.0
2013-09-03 11:25:00,41.2,41.22,41.15,41.15,59100.0,20.8548,20.8649,20.8295,20.8295,59100.0
2013-09-03 11:30:00,41.15,41.16,41.1,41.14,97000.0,20.8295,20.8345,20.8042,20.8244,97000.0
2013-09-03 11:35:00,41.14,41.14,41.11,41.13,68000.0,20.8244,20.8244,20.8092,20.8194,68000.0
2013-09-03 11:40:00,41.13,41.19,41.13,41.19,40200.0,20.8194,20.8497,20.8194,20.8497,40200.0
2013-09-03 11:45:00,41.18,41.19,41.16,41.19,39200.0,20.8447,20.8497,20.8345,20.8497,39200.0
2013-09-03 11:50:00,41.2,41.2,41.17,41.18,28000.0,20.8548,20.8548,20.8396,20.8447,28000.0
2013-09-03 11:55:00,41.17,41.19,41.16,41.19,18100.0,20.8396,20.8497,20.8345,20.8497,18100.0
2013-09-03 12:00:00,41.19,41.21,41.19,41.19,29700.0,20.8497,20.8598,20.8497,20.8497,29700.0
2013-09-03 12:05:00,41.2,41.21,41.17,41.17,50100.0,20.8548,20.8598,20.8396,20.8396,50100.0
2013-09-03 12:10:00,41.16,41.18,41.12,41.13,61900.0,20.8345,20.8447,20.8143,20.8194,61900.0
2013-09-03 12:15:00,41.13,41.15,41.09,41.1,66700.0,20.8194,20.8295,20.7991,20.8042,66700.0
2013-09-03 12:20:00,41.1,41.13,41.1,41.12,32400.0,20.8042,20.8194,20.8042,20.8143,32400.0
2013-09-03 12:25:00,41.11,41.12,41.08,41.1,45100.0,20.8092,20.8143,20.794,20.8042,45100.0
2013-09-03 12:30:00,41.11,41.14,41.11,41.13,19000.0,20.8092,20.8244,20.8092,20.8194,19000.0
2013-09-03 12:35:00,41.14,41.16,41.13,41.15,38500.0,20.8244,20.8345,20.8194,20.8295,38500.0
2013-09-03 12:40:00,41.15,41.16,41.13,41.14,18900.0,20.8295,20.8345,20.8194,20.8244,18900.0
2013-09-03 12:45:00,41.14,41.14,41.1,41.14,98300.0,20.8244,20.8244,20.8042,20.8244,98300.0
2013-09-03 12:50:00,41.14,41.16,41.14,41.14,23700.0,20.8244,20.8345,20.8244,20.8244,23700.0
2013-09-03 12:55:00,41.14,41.15,41.13,41.14,18800.0,20.8244,20.8295,20.8194,20.8244,18800.0
2013-09-03 13:00:00,41.14,41.14,41.12,41.13,27000.0,20.8244,20.8244,20.8143,20.8194,27000.0
2013-09-03 13:05:00,41.13,41.16,41.13,41.15,24800.0,20.8194,20.8345,20.8194,20.8295,24800.0
2013-09-03 13:10:00,41.15,41.17,41.15,41.17,56500.0,20.8295,20.8396,20.8295,20.8396,56500.0
2013-09-03 13:15:00,41.16,41.17,41.13,41.15,25500.0,20.8345,20.8396,20.8194,20.8295,25500.0
2013-09-03 13:20:00,41.15,41.16,41.13,41.15,21500.0,20.8295,20.8345,20.8194,20.8295,21500.0
2013-09-03 13:25:00,41.15,41.2,41.15,41.2,33400.0,20.8295,20.8548,20.8295,20.8548,33400.0
2013-09-03 13:30:00,41.19,41.2,41.18,41.2,32400.0,20.8497,20.8548,20.8447,20.8548,32400.0
2013-09-03 13:35:00,41.2,41.25,41.2,41.24,57800.0,20.8548,20.8801,20.8548,20.875,57800.0
2013-09-03 13:40:00,41.23,41.24,41.22,41.22,32000.0,20.87,20.875,20.8649,20.8649,32000.0
2013-09-03 13:45:00,41.22,41.23,41.19,41.2,36500.0,20.8649,20.87,20.8497,20.8548,36500.0
2013-09-03 13:50:00,41.21,41.23,41.21,41.23,26600.0,20.8598,20.87,20.8598,20.87,26600.0
2013-09-03 13:55:00,41.23,41.24,41.22,41.22,81900.0,20.87,20.875,20.8649,20.8649,81900.0
2013-09-03 14:00:00,41.23,41.25,41.23,41.24,20500.0,20.87,20.8801,20.87,20.875,20500.0
2013-09-03 14:05:00,41.23,41.24,41.22,41.23,14900.0,20.87,20.875,20.8649,20.87,14900.0
2013-09-03 14:10:00,41.23,41.28,41.23,41.27,22900.0,20.87,20.8953,20.87,20.8902,22900.0
2013-09-03 14:15:00,41.27,41.29,41.26,41.29,19400.0,20.8902,20.9003,20.8852,20.9003,19400.0
2013-09-03 14:20:00,41.29,41.29,41.24,41.26,26800.0,20.9003,20.9003,20.875,20.8852,26800.0
2013-09-03 14:25:00,41.26,41.26,41.22,41.26,16400.0,20.8852,20.8852,20.8649,20.8852,16400.0
2013-09-03 14:30:00,41.25,41.27,41.24,41.26,49900.0,20.8801,20.8902,20.875,20.8852,49900.0
2013-09-03 14:35:00,41.26,41.26,41.24,41.26,11100.0,20.8852,20.8852,20.875,20.8852,11100.0
2013-09-03 14:40:00,41.25,41.26,41.22,41.23,21400.0,20.8801,20.8852,20.8649,20.87,21400.0
2013-09-03 14:45:00,41.22,41.23,41.2,41.23,75500.0,20.8649,20.87,20.8548,20.87,75500.0
2013-09-03 14:50:00,41.23,41.26,41.21,41.25,29800.0,20.87,20.8852,20.8598,20.8801,29800.0
2013-09-03 14:55:00,41.25,41.25,41.23,41.24,15900.0,20.8801,20.8801,20.87,20.875,15900.0
2013-09-03 15:00:00,41.24,41.26,41.24,41.26,22400.0,20.875,20.8852,20.875,20.8852,22400.0
2013-09-03 15:05:00,41.26,41.28,41.25,41.27,46500.0,20.8852,20.8953,20.8801,20.8902,46500.0
2013-09-03 15:10:00,41.27,41.28,41.27,41.27,11600.0,20.8902,20.8953,20.8902,20.8902,11600.0
2013-09-03 15:15:00,41.28,41.29,41.27,41.28,41100.0,20.8953,20.9003,20.8902,20.8953,41100.0
2013-09-03 15:20:00,41.28,41.3,41.27,41.28,23400.0,20.8953,20.9054,20.8902,20.8953,23400.0
2013-09-03 15:25:00,41.27,41.3,41.27,41.3,27500.0,20.8902,20.9054,20.8902,20.9054,27500.0
2013-09-03 15:30:00,41.3,41.3,41.29,41.3,18600.0,20.9054,20.9054,20.9003,20.9054,18600.0
2013-09-03 15:35:00,41.3,41.32,41.27,41.3,44700.0,20.9054,20.9155,20.8902,20.9054,44700.0
2013-09-03 15:40:00,41.3,41.32,41.28,41.3,45300.0,20.9054,20.9155,20.8953,20.9054,45300.0
2013-09-03 15:45:00,41.3,41.3,41.27,41.27,50300.0,20.9054,20.9054,20.8902,20.8902,50300.0
2013-09-03 15:50:00,41.28,41.3,41.28,41.3,30500.0,20.8953,20.9054,20.8953,20.9054,30500.0
2013-09-03 15:55:00,41.3,41.33,41.29,41.32,158700.0,20.9054,20.9206,20.9003,20.9155,158700.0
2013-09-04 09:30:00,41.3,41.37,41.28,41.35,63600.0,20.9054,20.9408,20.8953,20.9307,63600.0
2013-09-04 09:35:00,41.34,41.37,41.34,41.37,58100.0,20.9257,20.9408,20.9257,20.9408,58100.0
2013-09-04 09:40:00,41.37,41.44,41.36,41.43,48000.0,20.9408,20.9763,20.9358,20.9712,48000.0
2013-09-04 09:45:00,41.44,41.47,41.43,41.47,47000.0,20.9763,20.9915,20.9712,20.9915,47000.0
2013-09-04 09:50:00,41.46,41.5,41.46,41.48,45200.0,20.9864,21.0066,20.9864,20.9965,45200.0
2013-09-04 09:55:00,41.48,41.48,41.4,41.41,50900.0,20.9965,20.9965,20.956,20.9611,50900.0
2013-09-04 10:00:00,41.41,41.44,41.39,41.39,54800.0,20.9611,20.9763,20.951,20.951,54800.0
2013-09-04 10:05:00,41.39,41.43,41.37,41.41,31700.0,20.951,20.9712,20.9408,20.9611,31700.0
2013-09-04 10:10:00,41.4,41.43,41.4,41.41,38100.0,20.956,20.9712,20.956,20.9611,38100.0
2013-09-04 10:15:00,41.41,41.43,41.4,41.4,31500.0,20.9611,20.9712,20.956,20.956,31500.0
2013-09-04 10:20:00,41.4,41.43,41.4,41.42,28800.0,20.956,20.9712,20.956,20.9661,28800.0
2013-09-04 10:25:00,41.43,41.48,41.4,41.48,44100.0,20.9712,20.9965,20.956,20.9965,44100.0
2013-09-04 10:30:00,41.47,41.47,41.42,41.43,34800.0,20.9915,20.9915,20.9661,20.9712,34800.0
2013-09-04 10:35:00,41.42,41.45,41.41,41.44,24700.0,20.9661,20.9813,20.9611,20.9763,24700.0
2013-09-04 10:40:00,41.45,41.47,41.44,41.47,16800.0,20.9813,20.9915,20.9763,20.9915,16800.0
2013-09-04 10:45:00,41.46,41.49,41.46,41.48,17900.0,20.9864,21.0016,20.9864,20.9965,17900.0
2013-09-04 10:50:00,41.49,41.53,41.49,41.52,28000.0,21.0016,21.0218,21.0016,21.0168,28000.0
2013-09-04 10:55:00,41.53,41.55,41.52,41.55,28300.0,21.0218,21.032,21.0168,21.032,28300.0
2013-09-04 11:00:00,41.55,41.55,41.52,41.55,45500.0,21.032,21.032,21.0168,21.032,45500.0
2013-09-04 11:05:00,41.54,41.57,41.53,41.53,31000.0,21.0269,21.0421,21.0218,21.0218,31000.0
2013-09-04 11:10:00,41.52,41.54,41.49,41.49,29500.0,21.0168,21.0269,21.0016,21.0016,29500.0
2013-09-04 11:15:00,41.5,41.52,41.48,41.52,20000.0,21.0066,21.0168,20.9965,21.0168,20000.0
2013-09-04 11:20:00,41.52,41.57,41.52,41.57,18100.0,21.0168,21.0421,21.0168,21.0421,18100.0
2013-09-04 11:25:00,41.57,41.58,41.53,41.54,73000.0,21.0421,21.0471,21.0218,21.0269,73000.0
2013-09-04 11:30:00,41.55,41.58,41.53,41.55,129100.0,21.032,21.0471,21.0218,21.032,129100.0
2013-09-04 11:35:00,41.56,41.56,41.53,41.54,13000.0,21.037,21.037,21.0218,21.0269,13000.0
2013-09-04 11:40:00,41.53,41.56,41.53,41.56,25600.0,21.0218,21.037,21.0218,21.037,25600.0
2013-09-04 11:45:00,41.56,41.58,41.54,41.55,51500.0,21.037,21.0471,21.0269,21.032,51500.0
2013-09-04 11:50:00,41.55,41.6,41.54,41.58,33400.0,21.032,21.0573,21.0269,21.0471,33400.0
2013-09-04 11:55:00,41.59,41.6,41.56,41.56,34500.0,21.0522,21.0573,21.037,21.037,34500.0
2013-09-04 12:00:00,41.57,41.58,41.55,41.56,27000.0,21.0421,21.0471,21.032,21.037,27000.0
2013-09-04 12:05:00,41.55,41.58,41.55,41.58,20800.0,21.032,21.0471,21.032,21.0471,20800.0
2013-09-04 12:10:00,41.58,41.58,41.55,41.56,24200.0,21.0471,21.0471,21.032,21.037,24200.0
2013-09-04 12:15:00,41.55,41.56,41.54,41.55,13800.0,21.032,21.037,21.0269,21.032,13800.0
2013-09-04 12:20:00,41.55,41.56,41.54,41.54,7900.0,21.032,21.037,21.0269,21.0269,7900.0
2013-09-04 12:25:00,41.54,41.55,41.53,41.54,28400.0,21.0269,21.032,21.0218,21.0269,28400.0
2013-09-04 12:30:00,41.54,41.55,41.54,41.55,13400.0,21.0269,21.032,21.0269,21.032,13400.0
2013-09-04 12:35:00,41.55,41.57,41.54,41.56,20800.0,21.032,21.0421,21.0269,21.037,20800.0
2013-09-04 12:40:00,41.56,41.56,41.54,41.54,10700.0,21.037,21.037,21.0269,21.0269,10700.0
2013-09-04 12:45:00,41.55,41.56,41.55,41.56,8500.0,21.032,21.037,21.032,21.037,8500.0
2013-09-04 12:50:00,41.55,41.56,41.55,41.55,7600.0,21.032,21.037,21.032,21.032,7600.0
2013-09-04 12:55:00,41.55,41.56,41.53,41.53,23500.0,21.032,21.037,21.0218,21.0218,23500.0
2013-09-04 13:00:00,41.54,41.54,41.52,41.52,13000.0,21.0269,21.0269,21.0168,21.0168,13000.0
2013-09-04 13:05:00,41.52,41.53,41.51,41.52,10000.0,21.0168,21.0218,21.0117,21.0168,10000.0
2013-09-04 13:10:00,41.52,41.52,41.49,41.5,19400.0,21.0168,21.0168,21.0016,21.0066,19400.0
2013-09-04 13:15:00,41.51,41.52,41.5,41.52,15000.0,21.0117,21.0168,21.0066,21.0168,15000.0
2013-09-04 13:20:00,41.52,41.53,41.5,41.5,11800.0,21.0168,21.0218,21.0066,21.0066,11800.0
2013-09-04 13:25:00,41.51,41.52,41.5,41.52,18900.0,21.0117,21.0168,21.0066,21.0168,18900.0
2013-09-04 13:30:00,41.51,41.53,41.51,41.51,25400.0,21.0117,21.0218,21.0117,21.0117,25400.0
2013-09-04 13:35:00,41.51,41.53,41.51,41.52,16000.0,21.0117,21.0218,21.0117,21.0168,16000.0
2013-09-04 13:40:00,41.52,41.54,41.52,41.52,14200.0,21.0168,21.0269,21.0168,21.0168,14200.0
2013-09-04 13:45:00,41.52,41.54,41.52,41.53,17700.0,21.0168,21.0269,21.0168,21.0218,17700.0
2013-09-04 13:50:00,41.53,41.53,41.5,41.51,14900.0,21.0218,21.0218,21.0066,21.0117,14900.0
2013-09-04 13:55:00,41.52,41.53,41.52,41.52,9800.0,21.0168,21.0218,21.0168,21.0168,9800.0
2013-09-04 14:00:00,41.52,41.54,41.52,41.54,15500.0,21.0168,21.0269,21.0168,21.0269,15500.0
2013-09-04 14:05:00,41.53,41.54,41.48,41.48,137700.0,21.0218,21.0269,20.9965,20.9965,137700.0
2013-09-04 14:10:00,41.48,41.49,41.45,41.45,41600.0,20.9965,21.0016,20.9813,20.9813,41600.0
2013-09-04 14:15:00,41.45,41.46,41.43,41.45,29000.0,20.9813,20.9864,20.9712,20.9813,29000.0
2013-09-04 14:20:00,41.44,41.45,41.43,41.44,20100.0,20.9763,20.9813,20.9712,20.9763,20100.0
2013-09-04 14:25:00,41.44,41.44,41.42,41.42,26200.0,20.9763,20.9763,20.9661,20.9661,26200.0
2013-09-04 14:30:00,41.43,41.44,41.4,41.4,25500.0,20.9712,20.9763,20.956,20.956,25500.0
2013-09-04 14:35:00,41.41,41.42,41.4,41.42,25600.0,20.9611,20.9661,20.956,20.9661,25600.0
2013-09-04 14:40:00,41.41,41.42,41.41,41.42,11000.0,20.9611,20.9661,20.9611,20.9661,11000.0
2013-09-04 14:45:00,41.42,41.42,41.4,41.4,22500.0,20.9661,20.9661,20.956,20.956,22500.0
2013-09-04 14:50:00,41.41,41.44,41.4,41.43,35700.0,20.9611,20.9763,20.956,20.9712,35700.0
2013-09-04 14:55:00,41.43,41.44,41.42,41.44,24100.0,20.9712,20.9763,20.9661,20.9763,24100.0
2013-09-04 15:00:00,41.43,41.44,41.41,41.42,16700.0,20.9712,20.9763,20.9611,20.9661,16700.0
2013-09-04 15:05:00,41.41,41.45,41.4,41.42,43600.0,20.9611,20.9813,20.956,20.9661,43600.0
2013-09-04 15:10:00,41.43,41.43,41.42,41.42,20700.0,20.9712,20.9712,20.9661,20.9661,20700.0
2013-09-04 15:15:00,41.42,41.43,41.41,41.43,20200.0,20.9661,20.9712,20.9611,20.9712,20200.0
2013-09-04 15:20:00,41.43,41.43,41.39,41.39,42100.0,20.9712,20.9712,20.951,20.951,42100.0
2013-09-04 15:25:00,41.39,41.42,41.39,41.4,47700.0,20.951,20.9661,20.951,20.956,47700.0
2013-09-04 15:30:00,41.41,41.41,41.38,41.39,43100.0,20.9611,20.9611,20.9459,20.951,43100.0
2013-09-04 15:35:00,41.39,41.4,41.38,41.39,27000.0,20.951,20.956,20.9459,20.951,27000.0
2013-09-04 15:40:00,41.39,41.41,41.38,41.41,40500.0,20.951,20.9611,20.9459,20.9611,40500.0
2013-09-04 15:45:00,41.41,41.43,41.41,41.43,49400.0,20.9611,20.9712,20.9611,20.9712,49400.0
2013-09-04 15:50:00,41.42,41.42,41.4,41.41,47500.0,20.9661,20.9661,20.956,20.9611,47500.0
2013-09-04 15:55:00,41.41,41.42,41.38,41.42,132100.0,20.9611,20.9661,20.9459,20.9661,132100.0
2013-09-05 09:30:00,41.39,41.44,41.38,41.44,62100.0,20.951,20.9763,20.9459,20.9763,62100.0
2013-09-05 09:35:00,41.44,41.46,41.43,41.45,38300.0,20.9763,20.9864,20.9712,20.9813,38300.0
2013-09-05 09:40:00,41.45,41.46,41.41,41.43,32600.0,20.9813,20.9864,20.9611,20.9712,32600.0
2013-09-05 09:45:00,41.43,41.48,41.42,41.47,33400.0,20.9712,20.9965,20.9661,20.9915,33400.0
2013-09-05 09:50:00,41.47,41.47,41.39,41.41,73900.0,20.9915,20.9915,20.951,20.9611,73900.0
2013-09-05 09:55:00,41.42,41.45,41.41,41.44,19700.0,20.9661,20.9813,20.9611,20.9763,19700.0
2013-09-05 10:00:00,41.44,41.45,41.42,41.45,31300.0,20.9763,20.9813,20.9661,20.9813,31300.0
2013-09-05 10:05:00,41.44,41.45,41.43,41.43,23800.0,20.9763,20.9813,20.9712,20.9712,23800.0
2013-09-05 10:10:00,41.44,41.44,41.43,41.44,12700.0,20.9763,20.9763,20.9712,20.9763,12700.0
2013-09-05 10:15:00,41.43,41.48,41.42,41.48,15800.0,20.9712,20.9965,20.9661,20.9965,15800.0
2013-09-05 10:20:00,41.48,41.5,41.46,41.49,27600.0,20.9965,21.0066,20.9864,21.0016,27600.0
2013-09-05 10:25:00,41.48,41.49,41.47,41.47,24800.0,20.9965,21.0016,20.9915,20.9915,24800.0
2013-09-05 10:30:00,41.47,41.48,41.44,41.45,28000.0,20.9915,20.9965,20.9763,20.9813,28000.0
2013-09-05 10:35:00,41.45,41.47,41.45,41.46,22900.0,20.9813,20.9915,20.9813,20.9864,22900.0
2013-09-05 10:40:00,41.46,41.49,41.45,41.47,25100.0,20.9864,21.0016,20.9813,20.9915,25100.0
2013-09-05 10:45:00,41.48,41.48,41.42,41.43,20600.0,20.9965,20.9965,20.9661,20.9712,20600.0
2013-09-05 10:50:00,41.43,41.46,41.43,41.46,26800.0,20.9712,20.9864,20.9712,20.9864,26800.0
2013-09-05 10:55:00,41.46,41.47,41.45,41.47,25400.0,20.9864,20.9915,20.9813,20.9915,25400.0
2013-09-05 11:00:00,41.46,41.49,41.46,41.49,21000.0,20.9864,21.0016,20.9864,21.0016,21000.0
2013-09-05 11:05:00,41.48,41.53,41.48,41.53,21600.0,20.9965,21.0218,20.9965,21.0218,21600.0
2013-09-05 11:10:00,41.52,41.53,41.51,41.53,11800.0,21.0168,21.0218,21.0117,21.0218,11800.0
2013-09-05 11:15:00,41.52,41.55,41.52,41.52,28500.0,21.0168,21.032,21.0168,21.0168,28500.0
2013-09-05 11:20:00,41.52,41.55,41.5,41.54,35300.0,21.0168,21.032,21.0066,21.0269,35300.0
2013-09-05 11:25:00,41.53,41.55,41.51,41.52,17100.0,21.0218,21.032,21.0117,21.0168,17100.0
2013-09-05 11:30:00,41.53,41.67,41.52,41.66,118500.0,21.0218,21.0927,21.0168,21.0876,118500.0
2013-09-05 11:35:00,41.66,41.66,41.6,41.61,25500.0,21.0876,21.0876,21.0573,21.0623,25500.0
2013-09-05 11:40:00,41.6,41.63,41.6,41.63,21000.0,21.0573,21.0724,21.0573,21.0724,21000.0
2013-09-05 11:45:00,41.62,41.63,41.62,41.63,9500.0,21.0674,21.0724,21.0674,21.0724,9500.0
2013-09-05 11:50:00,41.63,41.65,41.62,41.65,22100.0,21.0724,21.0826,21.0674,21.0826,22100.0
2013-09-05 11:55:00,41.65,41.66,41.64,41.66,12700.0,21.0826,21.0876,21.0775,21.0876,12700.0
2013-09-05 12:00:00,41.67,41.67,41.66,41.66,13500.0,21.0927,21.0927,21.0876,21.0876,13500.0
2013-09-05 12:05:00,41.67,41.71,41.66,41.7,59800.0,21.0927,21.1129,21.0876,21.1079,59800.0
2013-09-05 12:10:00,41.71,41.71,41.69,41.7,37900.0,21.1129,21.1129,21.1028,21.1079,37900.0
2013-09-05 12:15:00,41.7,41.7,41.69,41.69,23800.0,21.1079,21.1079,21.1028,21.1028,23800.0
2013-09-05 12:20:00,41.7,41.7,41.69,41.7,11100.0,21.1079,21.1079,21.1028,21.1079,11100.0
2013-09-05 12:25:00,41.7,41.7,41.69,41.7,7700.0,21.1079,21.1079,21.1028,21.1079,7700.0
2013-09-05 12:30:00,41.7,41.7,41.68,41.68,39100.0,21.1079,21.1079,21.0978,21.0978,39100.0
2013-09-05 12:35:00,41.68,41.69,41.68,41.69,24600.0,21.0978,21.1028,21.0978,21.1028,24600.0
2013-09-05 12:40:00,41.69,41.69,41.68,41.69,38400.0,21.1028,21.1028,21.0978,21.1028,38400.0
2013-09-05 12:45:00,41.69,41.69,41.68,41.68,25300.0,21.1028,21.1028,21.0978,21.0978,25300.0
2013-09-05 12:50:00,41.68,41.69,41.68,41.69,14200.0,21.0978,21.1028,21.0978,21.1028,14200.0
2013-09-05 12:55:00,41.68,41.69,41.68,41.68,8200.0,21.0978,21.1028,21.0978,21.0978,8200.0
2013-09-05 13:00:00,41.68,41.69,41.68,41.69,9800.0,21.0978,21.1028,21.0978,21.1028,9800.0
2013-09-05 13:05:00,41.69,41.69,41.68,41.69,8600.0,21.1028,21.1028,21.0978,21.1028,8600.0
2013-09-05 13:10:00,41.69,41.69,41.66,41.66,26900.0,21.1028,21.1028,21.0876,21.0876,26900.0
2013-09-05 13:15:00,41.66,41.67,41.66,41.66,6400.0,21.0876,21.0927,21.0876,21.0876,6400.0
2013-09-05 13:20:00,41.66,41.67,41.66,41.66,30100.0,21.0876,21.0927,21.0876,21.0876,30100.0
2013-09-05 13:25:00,41.67,41.67,41.66,41.66,5500.0,21.0927,21.0927,21.0876,21.0876,5500.0
2013-09-05 13:30:00,41.66,41.67,41.66,41.66,4700.0,21.0876,21.0927,21.0876,21.0876,4700.0
2013-09-05 13:35:00,41.67,41.67,41.66,41.67,11300.0,21.0927,21.0927,21.0876,21.0927,11300.0
2013-09-05 13:40:00,41.66,41.67,41.65,41.65,27000.0,21.0876,21.0927,21.0826,21.0826,27000.0
2013-09-05 13:45:00,41.65,41.66,41.64,41.64,20200.0,21.0826,21.0876,21.0775,21.0775,20200.0
2013-09-05 13:50:00,41.64,41.65,41.62,41.62,15500.0,21.0775,21.0826,21.0674,21.0674,15500.0
2013-09-05 13:55:00,41.62,41.63,41.58,41.58,85100.0,21.0674,21.0724,21.0471,21.0471,85100.0
2013-09-05 14:00:00,41.58,41.61,41.55,41.61,54700.0,21.0471,21.0623,21.032,21.0623,54700.0
2013-09-05 14:05:00,41.61,41.61,41.6,41.61,5800.0,21.0623,21.0623,21.0573,21.0623,5800.0
2013-09-05 14:10:00,41.61,41.61,41.59,41.6,23200.0,21.0623,21.0623,21.0522,21.0573,23200.0
2013-09-05 14:15:00,41.61,41.62,41.6,41.62,15600.0,21.0623,21.0674,21.0573,21.0674,15600.0
2013-09-05 14:20:00,41.61,41.62,41.61,41.62,11700.0,21.0623,21.0674,21.0623,21.0674,11700.0
2013-09-05 14:25:00,41.61,41.62,41.6,41.6,12600.0,21.0623,21.0674,21.0573,21.0573,12600.0
2013-09-05 14:30:00,41.6,41.61,41.6,41.6,6700.0,21.0573,21.0623,21.0573,21.0573,6700.0
2013-09-05 14:35:00,41.61,41.61,41.6,41.61,42400.0,21.0623,21.0623,21.0573,21.0623,42400.0
2013-09-05 14:40:00,41.6,41.61,41.58,41.59,23300.0,21.0573,21.0623,21.0471,21.0522,23300.0
2013-09-05 14:45:00,41.59,41.59,41.57,41.57,28100.0,21.0522,21.0522,21.0421,21.0421,28100.0
2013-09-05 14:50:00,41.57,41.58,41.56,41.58,28900.0,21.0421,21.0471,21.037,21.0471,28900.0
2013-09-05 14:55:00,41.59,41.6,41.58,41.58,47300.0,21.0522,21.0573,21.0471,21.0471,47300.0
2013-09-05 15:00:00,41.58,41.59,41.58,41.59,9800.0,21.0471,21.0522,21.0471,21.0522,9800.0
2013-09-05 15:05:00,41.59,41.6,41.58,41.59,18800.0,21.0522,21.0573,21.0471,21.0522,18800.0
2013-09-05 15:10:00,41.59,41.61,41.59,41.61,18300.0,21.0522,21.0623,21.0522,21.0623,18300.0
2013-09-05 15:15:00,41.61,41.61,41.59,41.59,19800.0,21.0623,21.0623,21.0522,21.0522,19800.0
2013-09-05 15:20:00,41.59,41.6,41.59,41.6,18400.0,21.0522,21.0573,21.0522,21.0573,18400.0
2013-09-05 15:25:00,41.59,41.6,41.59,41.59,13000.0,21.0522,21.0573,21.0522,21.0522,13000.0
2013-09-05 15:30:00,41.59,41.6,41.58,41.58,21400.0,21.0522,21.0573,21.0471,21.0471,21400.0
2013-09-05 15:35:00,41.59,41.59,41.56,41.58,26900.0,21.0522,21.0522,21.037,21.0471,26900.0
2013-09-05 15:40:00,41.58,41.59,41.58,41.59,25800.0,21.0471,21.0522,21.0471,21.0522,25800.0
2013-09-05 15:45:00,41.58,41.59,41.55,41.56,37700.0,21.0471,21.0522,21.032,21.037,37700.0
2013-09-05 15:50:00,41.57,41.57,41.56,41.56,50400.0,21.0421,21.0421,21.037,21.037,50400.0
2013-09-05 15:55:00,41.56,41.57,41.55,41.56,131900.0,21.037,21.0421,21.032,21.037,131900.0
2013-09-06 09:30:00,41.74,41.75,41.7,41.72,84500.0,21.1281,21.1332,21.1079,21.118,84500.0
2013-09-06 09:35:00,41.73,41.76,41.66,41.66,44600.0,21.1231,21.1383,21.0876,21.0876,44600.0
2013-09-06 09:40:00,41.66,41.66,41.53,41.58,86900.0,21.0876,21.0876,21.0218,21.0471,86900.0
2013-09-06 09:45:00,41.58,41.59,41.5,41.57,138200.0,21.0471,21.0522,21.0066,21.0421,138200.0
2013-09-06 09:50:00,41.57,41.65,41.55,41.65,31000.0,21.0421,21.0826,21.032,21.0826,31000.0
2013-09-06 09:55:00,41.65,41.66,41.6,41.64,28900.0,21.0826,21.0876,21.0573,21.0775,28900.0
2013-09-06 10:00:00,41.64,41.65,41.5,41.53,91400.0,21.0775,21.0826,21.0066,21.0218,91400.0
2013-09-06 10:05:00,41.52,41.58,41.5,41.55,64400.0,21.0168,21.0471,21.0066,21.032,64400.0
2013-09-06 10:10:00,41.55,41.58,41.52,41.53,24300.0,21.032,21.0471,21.0168,21.0218,24300.0
2013-09-06 10:15:00,41.52,41.56,41.52,41.54,48000.0,21.0168,21.037,21.0168,21.0269,48000.0
2013-09-06 10:20:00,41.54,41.58,41.54,41.55,21600.0,21.0269,21.0471,21.0269,21.032,21600.0
2013-09-06 10:25:00,41.55,41.64,41.55,41.64,23800.0,21.032,21.0775,21.032,21.0775,23800.0
2013-09-06 10:30:00,41.64,41.68,41.63,41.67,37000.0,21.0775,21.0978,21.0724,21.0927,37000.0
2013-09-06 10:35:00,41.68,41.69,41.67,41.67,24400.0,21.0978,21.1028,21.0927,21.0927,24400.0
2013-09-06 10:40:00,41.67,41.77,41.66,41.74,69200.0,21.0927,21.1433,21.0876,21.1281,69200.0
2013-09-06 10:45:00,41.74,41.78,41.74,41.76,63400.0,21.1281,21.1484,21.1281,21.1383,63400.0
2013-09-06 10:50:00,41.75,41.75,41.7,41.72,43200.0,21.1332,21.1332,21.1079,21.118,43200.0
2013-09-06 10:55:00,41.73,41.77,41.73,41.76,27700.0,21.1231,21.1433,21.1231,21.1383,27700.0
2013-09-06 11:00:00,41.76,41.79,41.76,41.77,27700.0,21.1383,21.1534,21.1383,21.1433,27700.0
2013-09-06 11:05:00,41.77,41.79,41.75,41.75,31100.0,21.1433,21.1534,21.1332,21.1332,31100.0
2013-09-06 11:10:00,41.75,41.77,41.75,41.76,24800.0,21.1332,21.1433,21.1332,21.1383,24800.0
2013-09-06 11:15:00,41.77,41.8,41.76,41.77,47700.0,21.1433,21.1585,21.1383,21.1433,47700.0
2013-09-06 11:20:00,41.76,41.78,41.75,41.75,37900.0,21.1383,21.1484,21.1332,21.1332,37900.0
2013-09-06 11:25:00,41.76,41.78,41.75,41.76,69900.0,21.1383,21.1484,21.1332,21.1383,69900.0
2013-09-06 11:30:00,41.77,41.77,41.7,41.73,68600.0,21.1433,21.1433,21.1079,21.1231,68600.0
2013-09-06 11:35:00,41.74,41.76,41.74,41.76,35100.0,21.1281,21.1383,21.1281,21.1383,35100.0
2013-09-06 11:40:00,41.76,41.76,41.73,41.74,16200.0,21.1383,21.1383,21.1231,21.1281,16200.0
2013-09-06 11:45:00,41.73,41.74,41.73,41.74,6000.0,21.1231,21.1281,21.1231,21.1281,6000.0
2013-09-06 11:50:00,41.74,41.74,41.73,41.74,8600.0,21.1281,21.1281,21.1231,21.1281,8600.0
2013-09-06 11:55:00,41.74,41.75,41.73,41.75,11800.0,21.1281,21.1332,21.1231,21.1332,11800.0
2013-09-06 12:00:00,41.75,41.77,41.74,41.76,47600.0,21.1332,21.1433,21.1281,21.1383,47600.0
2013-09-06 12:05:00,41.76,41.77,41.75,41.77,9300.0,21.1383,21.1433,21.1332,21.1433,9300.0
2013-09-06 12:10:00,41.76,41.77,41.76,41.76,18900.0,21.1383,21.1433,21.1383,21.1383,18900.0
2013-09-06 12:15:00,41.76,41.78,41.76,41.78,55700.0,21.1383,21.1484,21.1383,21.1484,55700.0
2013-09-06 12:20:00,41.78,41.78,41.77,41.77,23200.0,21.1484,21.1484,21.1433,21.1433,23200.0
2013-09-06 12:25:00,41.77,41.78,41.77,41.77,7700.0,21.1433,21.1484,21.1433,21.1433,7700.0
2013-09-06 12:30:00,41.78,41.8,41.77,41.77,40700.0,21.1484,21.1585,21.1433,21.1433,40700.0
2013-09-06 12:35:00,41.77,41.78,41.76,41.76,21500.0,21.1433,21.1484,21.1383,21.1383,21500.0
2013-09-06 12:40:00,41.75,41.76,41.73,41.76,30700.0,21.1332,21.1383,21.1231,21.1383,30700.0
2013-09-06 12:45:00,41.76,41.76,41.75,41.76,14800.0,21.1383,21.1383,21.1332,21.1383,14800.0
2013-09-06 12:50:00,41.76,41.76,41.74,41.76,13700.0,21.1383,21.1383,21.1281,21.1383,13700.0
2013-09-06 12:55:00,41.76,41.77,41.73,41.75,35100.0,21.1383,21.1433,21.1231,21.1332,35100.0
2013-09-06 13:00:00,41.74,41.76,41.74,41.76,12100.0,21.1281,21.1383,21.1281,21.1383,12100.0
2013-09-06 13:05:00,41.76,41.77,41.75,41.76,16900.0,21.1383,21.1433,21.1332,21.1383,16900.0
2013-09-06 13:10:00,41.76,41.77,41.75,41.76,48300.0,21.1383,21.1433,21.1332,21.1383,48300.0
2013-09-06 13:15:00,41.75,41.76,41.75,41.76,6400.0,21.1332,21.1383,21.1332,21.1383,6400.0
2013-09-06 13:20:00,41.77,41.78,41.77,41.77,7300.0,21.1433,21.1484,21.1433,21.1433,7300.0
2013-09-06 13:25:00,41.78,41.79,41.77,41.78,12100.0,21.1484,21.1534,21.1433,21.1484,12100.0
2013-09-06 13:30:00,41.78,41.79,41.78,41.79,13600.0,21.1484,21.1534,21.1484,21.1534,13600.0
2013-09-06 13:35:00,41.78,41.79,41.76,41.79,30500.0,21.1484,21.1534,21.1383,21.1534,30500.0
2013-09-06 13:40:00,41.79,41.79,41.77,41.77,42100.0,21.1534,21.1534,21.1433,21.1433,42100.0
2013-09-06 13:45:00,41.77,41.8,41.77,41.8,26100.0,21.1433,21.1585,21.1433,21.1585,26100.0
2013-09-06 13:50:00,41.8,41.81,41.78,41.79,35500.0,21.1585,21.1636,21.1484,21.1534,35500.0
2013-09-06 13:55:00,41.79,41.79,41.78,41.79,6200.0,21.1534,21.1534,21.1484,21.1534,6200.0
2013-09-06 14:00:00,41.79,41.82,41.78,41.82,22300.0,21.1534,21.1686,21.1484,21.1686,22300.0
2013-09-06 14:05:00,41.82,41.85,41.82,41.84,29200.0,21.1686,21.1838,21.1686,21.1787,29200.0
2013-09-06 14:10:00,41.84,41.84,41.82,41.82,29600.0,21.1787,21.1787,21.1686,21.1686,29600.0
2013-09-06 14:15:00,41.83,41.85,41.83,41.85,29300.0,21.1737,21.1838,21.1737,21.1838,29300.0
2013-09-06 14:20:00,41.84,41.85,41.83,41.84,37100.0,21.1787,21.1838,21.1737,21.1787,37100.0
2013-09-06 14:25:00,41.85,41.87,41.84,41.86,57600.0,21.1838,21.1939,21.1787,21.1889,57600.0
2013-09-06 14:30:00,41.86,41.88,41.86,41.87,56800.0,21.1889,21.199,21.1889,21.1939,56800.0
2013-09-06 14:35:00,41.88,41.92,41.88,41.91,94300.0,21.199,21.2192,21.199,21.2142,94300.0
2013-09-06 14:40:00,41.91,41.91,41.87,41.87,30600.0,21.2142,21.2142,21.1939,21.1939,30600.0
2013-09-06 14:45:00,41.88,41.89,41.87,41.89,13500.0,21.199,21.2041,21.1939,21.2041,13500.0
2013-09-06 14:50:00,41.89,41.92,41.89,41.92,48600.0,21.2041,21.2192,21.2041,21.2192,48600.0
2013-09-06 14:55:00,41.92,41.92,41.89,41.91,70500.0,21.2192,21.2192,21.2041,21.2142,70500.0
2013-09-06 15:00:00,41.9,41.92,41.9,41.91,34500.0,21.2091,21.2192,21.2091,21.2142,34500.0
2013-09-06 15:05:00,41.91,41.91,41.86,41.88,59400.0,21.2142,21.2142,21.1889,21.199,59400.0
2013-09-06 15:10:00,41.89,41.89,41.84,41.86,53400.0,21.2041,21.2041,21.1787,21.1889,53400.0
2013-09-06 15:15:00,41.85,41.87,41.85,41.87,56100.0,21.1838,21.1939,21.1838,21.1939,56100.0
2013-09-06 15:20:00,41.87,41.88,41.86,41.86,35700.0,21.1939,21.199,21.1889,21.1889,35700.0
2013-09-06 15:25:00,41.87,41.89,41.86,41.88,32100.0,21.1939,21.2041,21.1889,21.199,32100.0
2013-09-06 15:30:00,41.89,41.89,41.86,41.87,37600.0,21.2041,21.2041,21.1889,21.1939,37600.0
2013-09-06 15:35:00,41.87,41.88,41.84,41.87,80300.0,21.1939,21.199,21.1787,21.1939,80300.0
2013-09-06 15:40:00,41.87,41.87,41.85,41.85,41400.0,21.1939,21.1939,21.1838,21.1838,41400.0
2013-09-06 15:45:00,41.85,41.85,41.81,41.81,65600.0,21.1838,21.1838,21.1636,21.1636,65600.0
2013-09-06 15:50:00,41.81,41.82,41.79,41.82,76900.0,21.1636,21.1686,21.1534,21.1686,76900.0
2013-09-06 15:55:00,41.81,41.82,41.79,41.81,178800.0,21.1636,21.1686,21.1534,21.1636,178800.0
2013-09-09 09:30:00,41.83,41.9,41.82,41.84,76800.0,21.1737,21.2091,21.1686,21.1787,76800.0
2013-09-09 09:35:00,41.85,41.87,41.77,41.77,73100.0,21.1838,21.1939,21.1433,21.1433,73100.0
2013-09-09 09:40:00,41.77,41.82,41.77,41.79,41100.0,21.1433,21.1686,21.1433,21.1534,41100.0
2013-09-09 09:45:00,41.8,41.85,41.8,41.83,33000.0,21.1585,21.1838,21.1585,21.1737,33000.0
2013-09-09 09:50:00,41.84,41.86,41.84,41.85,53300.0,21.1787,21.1889,21.1787,21.1838,53300.0
2013-09-09 09:55:00,41.86,41.89,41.86,41.88,48500.0,21.1889,21.2041,21.1889,21.199,48500.0
2013-09-09 10:00:00,41.87,41.89,41.81,41.81,57200.0,21.1939,21.2041,21.1636,21.1636,57200.0
2013-09-09 10:05:00,41.81,41.84,41.79,41.82,28100.0,21.1636,21.1787,21.1534,21.1686,28100.0
2013-09-09 10:10:00,41.83,41.86,41.81,41.82,30700.0,21.1737,21.1889,21.1636,21.1686,30700.0
2013-09-09 10:15:00,41.83,41.85,41.83,41.84,30500.0,21.1737,21.1838,21.1737,21.1787,30500.0
2013-09-09 10:20:00,41.84,41.89,41.83,41.86,48900.0,21.1787,21.2041,21.1737,21.1889,48900.0
2013-09-09 10:25:00,41.87,41.88,41.84,41.84,23000.0,21.1939,21.199,21.1787,21.1787,23000.0
2013-09-09 10:30:00,41.84,41.89,41.84,41.88,38100.0,21.1787,21.2041,21.1787,21.199,38100.0
2013-09-09 10:35:00,41.89,41.89,41.87,41.88,58800.0,21.2041,21.2041,21.1939,21.199,58800.0
2013-09-09 10:40:00,41.87,41.88,41.85,41.85,29600.0,21.1939,21.199,21.1838,21.1838,29600.0
2013-09-09 10:45:00,41.86,41.87,41.86,41.86,15300.0,21.1889,21.1939,21.1889,21.1889,15300.0
2013-09-09 10:50:00,41.85,41.86,41.83,41.85,37300.0,21.1838,21.1889,21.1737,21.1838,37300.0
2013-09-09 10:55:00,41.85,41.87,41.84,41.87,26000.0,21.1838,21.1939,21.1787,21.1939,26000.0
2013-09-09 11:00:00,41.86,41.89,41.86,41.89,53200.0,21.1889,21.2041,21.1889,21.2041,53200.0
2013-09-09 11:05:00,41.88,41.89,41.87,41.87,12400.0,21.199,21.2041,21.1939,21.1939,12400.0
2013-09-09 11:10:00,41.87,41.88,41.85,41.88,14200.0,21.1939,21.199,21.1838,21.199,14200.0
2013-09-09 11:15:00,41.88,41.88,41.85,41.85,9400.0,21.199,21.199,21.1838,21.1838,9400.0
2013-09-09 11:20:00,41.85,41.86,41.8,41.81,41200.0,21.1838,21.1889,21.1585,21.1636,41200.0
2013-09-09 11:25:00,41.81,41.88,41.81,41.88,27200.0,21.1636,21.199,21.1636,21.199,27200.0
2013-09-09 11:30:00,41.89,41.9,41.87,41.88,34100.0,21.2041,21.2091,21.1939,21.199,34100.0
2013-09-09 11:35:00,41.88,41.9,41.88,41.89,7300.0,21.199,21.2091,21.199,21.2041,7300.0
2013-09-09 11:40:00,41.9,41.9,41.87,41.9,20100.0,21.2091,21.2091,21.1939,21.2091,20100.0
2013-09-09 11:45:00,41.9,41.9,41.88,41.9,11100.0,21.2091,21.2091,21.199,21.2091,11100.0
2013-09-09 11:50:00,41.9,41.9,41.88,41.88,25600.0,21.2091,21.2091,21.199,21.199,25600.0
2013-09-09 11:55:00,41.88,41.92,41.88,41.92,24200.0,21.199,21.2192,21.199,21.2192,24200.0
2013-09-09 12:00:00,41.91,41.93,41.91,41.92,35500.0,21.2142,21.2243,21.2142,21.2192,35500.0
2013-09-09 12:05:00,41.93,41.93,41.91,41.91,30100.0,21.2243,21.2243,21.2142,21.2142,30100.0
2013-09-09 12:10:00,41.92,41.95,41.92,41.95,17400.0,21.2192,21.2344,21.2192,21.2344,17400.0
2013-09-09 12:15:00,41.94,41.95,41.93,41.94,16500.0,21.2294,21.2344,21.2243,21.2294,16500.0
2013-09-09 12:20:00,41.95,41.96,41.95,41.95,55000.0,21.2344,21.2395,21.2344,21.2344,55000.0
2013-09-09 12:25:00,41.96,41.96,41.95,41.96,9800.0,21.2395,21.2395,21.2344,21.2395,9800.0
2013-09-09 12:30:00,41.95,41.96,41.94,41.95,26600.0,21.2344,21.2395,21.2294,21.2344,26600.0
2013-09-09 12:35:00,41.95,41.95,41.93,41.93,8900.0,21.2344,21.2344,21.2243,21.2243,8900.0
2013-09-09 12:40:00,41.94,41.95,41.93,41.94,6400.0,21.2294,21.2344,21.2243,21.2294,6400.0
2013-09-09 12:45:00,41.94,41.95,41.93,41.94,12100.0,21.2294,21.2344,21.2243,21.2294,12100.0
2013-09-09 12:50:00,41.94,41.95,41.94,41.95,12100.0,21.2294,21.2344,21.2294,21.2344,12100.0
2013-09-09 12:55:00,41.94,41.95,41.94,41.94,8000.0,21.2294,21.2344,21.2294,21.2294,8000.0
2013-09-09 13:00:00,41.94,41.95,41.93,41.93,22100.0,21.2294,21.2344,21.2243,21.2243,22100.0
2013-09-09 13:05:00,41.94,41.94,41.93,41.94,13300.0,21.2294,21.2294,21.2243,21.2294,13300.0
2013-09-09 13:10:00,41.93,41.97,41.93,41.97,37900.0,21.2243,21.2445,21.2243,21.2445,37900.0
2013-09-09 13:15:00,41.96,41.97,41.96,41.96,8800.0,21.2395,21.2445,21.2395,21.2395,8800.0
2013-09-09 13:20:00,41.96,41.97,41.95,41.96,20500.0,21.2395,21.2445,21.2344,21.2395,20500.0
2013-09-09 13:25:00,41.96,41.97,41.94,41.96,45200.0,21.2395,21.2445,21.2294,21.2395,45200.0
2013-09-09 13:30:00,41.97,41.98,41.96,41.96,15100.0,21.2445,21.2496,21.2395,21.2395,15100.0
2013-09-09 13:35:00,41.96,41.97,41.96,41.97,9900.0,21.2395,21.2445,21.2395,21.2445,9900.0
2013-09-09 13:40:00,41.97,41.97,41.96,41.97,7000.0,21.2445,21.2445,21.2395,21.2445,7000.0
2013-09-09 13:45:00,41.97,41.98,41.96,41.97,19700.0,21.2445,21.2496,21.2395,21.2445,19700.0
2013-09-09 13:50:00,41.96,41.97,41.96,41.97,7900.0,21.2395,21.2445,21.2395,21.2445,7900.0
2013-09-09 13:55:00,41.97,41.98,41.96,41.97,14900.0,21.2445,21.2496,21.2395,21.2445,14900.0
2013-09-09 14:00:00,41.97,41.97,41.95,41.96,37400.0,21.2445,21.2445,21.2344,21.2395,37400.0
2013-09-09 14:05:00,41.96,41.98,41.96,41.96,15200.0,21.2395,21.2496,21.2395,21.2395,15200.0
2013-09-09 14:10:00,41.97,41.98,41.96,41.97,25700.0,21.2445,21.2496,21.2395,21.2445,25700.0
2013-09-09 14:15:00,41.97,41.99,41.96,41.98,17300.0,21.2445,21.2547,21.2395,21.2496,17300.0
2013-09-09 14:20:00,41.98,41.99,41.98,41.98,16800.0,21.2496,21.2547,21.2496,21.2496,16800.0
2013-09-09 14:25:00,41.98,41.99,41.97,41.97,13100.0,21.2496,21.2547,21.2445,21.2445,13100.0
2013-09-09 14:30:00,41.97,41.98,41.95,41.96,19300.0,21.2445,21.2496,21.2344,21.2395,19300.0
2013-09-09 14:35:00,41.95,41.96,41.94,41.95,34500.0,21.2344,21.2395,21.2294,21.2344,34500.0
2013-09-09 14:40:00,41.95,41.95,41.94,41.94,12600.0,21.2344,21.2344,21.2294,21.2294,12600.0
2013-09-09 14:45:00,41.95,41.95,41.94,41.94,10900.0,21.2344,21.2344,21.2294,21.2294,10900.0
2013-09-09 14:50:00,41.93,41.94,41.92,41.93,19700.0,21.2243,21.2294,21.2192,21.2243,19700.0
2013-09-09 14:55:00,41.93,41.94,41.92,41.92,15000.0,21.2243,21.2294,21.2192,21.2192,15000.0
2013-09-09 15:00:00,41.93,41.94,41.92,41.93,15000.0,21.2243,21.2294,21.2192,21.2243,15000.0
2013-09-09 15:05:00,41.94,41.96,41.94,41.96,23100.0,21.2294,21.2395,21.2294,21.2395,23100.0
2013-09-09 15:10:00,41.96,41.97,41.94,41.96,29000.0,21.2395,21.2445,21.2294,21.2395,29000.0
2013-09-09 15:15:00,41.97,41.97,41.95,41.96,20500.0,21.2445,21.2445,21.2344,21.2395,20500.0
2013-09-09 15:20:00,41.96,41.97,41.94,41.94,27400.0,21.2395,21.2445,21.2294,21.2294,27400.0
2013-09-09 15:25:00,41.94,41.94,41.91,41.91,41700.0,21.2294,21.2294,21.2142,21.2142,41700.0
2013-09-09 15:30:00,41.92,41.93,41.9,41.9,54200.0,21.2192,21.2243,21.2091,21.2091,54200.0
2013-09-09 15:35:00,41.9,41.91,41.88,41.88,41600.0,21.2091,21.2142,21.199,21.199,41600.0
2013-09-09 15:40:00,41.89,41.89,41.86,41.87,46700.0,21.2041,21.2041,21.1889,21.1939,46700.0
2013-09-09 15:45:00,41.87,41.91,41.87,41.9,64300.0,21.1939,21.2142,21.1939,21.2091,64300.0
2013-09-09 15:50:00,41.9,41.9,41.89,41.89,44900.0,21.2091,21.2091,21.2041,21.2041,44900.0
2013-09-09 15:55:00,41.9,41.91,41.88,41.9,178200.0,21.2091,21.2142,21.199,21.2091,178200.0
2013-09-10 09:30:00,41.87,41.89,41.85,41.85,100900.0,21.1939,21.2041,21.1838,21.1838,100900.0
2013-09-10 09:35:00,41.86,41.86,41.78,41.78,53900.0,21.1889,21.1889,21.1484,21.1484,53900.0
2013-09-10 09:40:00,41.78,41.84,41.77,41.83,27200.0,21.1484,21.1787,21.1433,21.1737,27200.0
2013-09-10 09:45:00,41.82,41.86,41.82,41.84,39100.0,21.1686,21.1889,21.1686,21.1787,39100.0
2013-09-10 09:50:00,41.84,41.89,41.84,41.88,27900.0,21.1787,21.2041,21.1787,21.199,27900.0
2013-09-10 09:55:00,41.89,41.93,41.89,41.91,61200.0,21.2041,21.2243,21.2041,21.2142,61200.0
2013-09-10 10:00:00,41.92,41.94,41.91,41.94,19600.0,21.2192,21.2294,21.2142,21.2294,19600.0
2013-09-10 10:05:00,41.93,41.94,41.89,41.89,54800.0,21.2243,21.2294,21.2041,21.2041,54800.0
2013-09-10 10:10:00,41.9,41.95,41.9,41.95,29400.0,21.2091,21.2344,21.2091,21.2344,29400.0
2013-09-10 10:15:00,41.94,41.95,41.87,41.88,51300.0,21.2294,21.2344,21.1939,21.199,51300.0
2013-09-10 10:20:00,41.88,41.9,41.88,41.9,22800.0,21.199,21.2091,21.199,21.2091,22800.0
2013-09-10 10:25:00,41.9,41.9,41.87,41.87,77100.0,21.2091,21.2091,21.1939,21.1939,77100.0
2013-09-10 10:30:00,41.87,41.88,41.86,41.86,17200.0,21.1939,21.199,21.1889,21.1889,17200.0
2013-09-10 10:35:00,41.86,41.88,41.86,41.87,15800.0,21.1889,21.199,21.1889,21.1939,15800.0
2013-09-10 10:40:00,41.87,41.89,41.87,41.89,15300.0,21.1939,21.2041,21.1939,21.2041,15300.0
2013-09-10 10:45:00,41.89,41.89,41.87,41.87,20200.0,21.2041,21.2041,21.1939,21.1939,20200.0
2013-09-10 10:50:00,41.88,41.88,41.85,41.86,14800.0,21.199,21.199,21.1838,21.1889,14800.0
2013-09-10 10:55:00,41.86,41.89,41.86,41.89,26100.0,21.1889,21.2041,21.1889,21.2041,26100.0
2013-09-10 11:00:00,41.89,41.9,41.88,41.89,22000.0,21.2041,21.2091,21.199,21.2041,22000.0
2013-09-10 11:05:00,41.88,41.89,41.87,41.88,24100.0,21.199,21.2041,21.1939,21.199,24100.0
2013-09-10 11:10:00,41.89,41.89,41.85,41.85,17900.0,21.2041,21.2041,21.1838,21.1838,17900.0
2013-09-10 11:15:00,41.86,41.86,41.84,41.84,15800.0,21.1889,21.1889,21.1787,21.1787,15800.0
2013-09-10 11:20:00,41.84,41.84,41.81,41.81,52800.0,21.1787,21.1787,21.1636,21.1636,52800.0
2013-09-10 11:25:00,41.81,41.86,41.8,41.86,62000.0,21.1636,21.1889,21.1585,21.1889,62000.0
2013-09-10 11:30:00,41.84,41.85,41.83,41.85,42200.0,21.1787,21.1838,21.1737,21.1838,42200.0
2013-09-10 11:35:00,41.85,41.87,41.84,41.84,26300.0,21.1838,21.1939,21.1787,21.1787,26300.0
2013-09-10 11:40:00,41.85,41.85,41.83,41.83,20900.0,21.1838,21.1838,21.1737,21.1737,20900.0
2013-09-10 11:45:00,41.83,41.84,41.82,41.83,10200.0,21.1737,21.1787,21.1686,21.1737,10200.0
2013-09-10 11:50:00,41.83,41.85,41.83,41.84,11700.0,21.1737,21.1838,21.1737,21.1787,11700.0
2013-09-10 11:55:00,41.85,41.85,41.84,41.84,5900.0,21.1838,21.1838,21.1787,21.1787,5900.0
2013-09-10 12:00:00,41.85,41.86,41.84,41.85,8400.0,21.1838,21.1889,21.1787,21.1838,8400.0
2013-09-10 12:05:00,41.85,41.88,41.85,41.87,4200.0,21.1838,21.199,21.1838,21.1939,4200.0
2013-09-10 12:10:00,41.88,41.88,41.86,41.86,15100.0,21.199,21.199,21.1889,21.1889,15100.0
2013-09-10 12:15:00,41.87,41.9,41.87,41.89,41800.0,21.1939,21.2091,21.1939,21.2041,41800.0
2013-09-10 12:20:00,41.9,41.93,41.9,41.93,28400.0,21.2091,21.2243,21.2091,21.2243,28400.0
2013-09-10 12:25:00,41.92,41.94,41.92,41.93,16100.0,21.2192,21.2294,21.2192,21.2243,16100.0
2013-09-10 12:30:00,41.93,41.94,41.93,41.94,8200.0,21.2243,21.2294,21.2243,21.2294,8200.0
2013-09-10 12:35:00,41.94,41.97,41.94,41.96,127700.0,21.2294,21.2445,21.2294,21.2395,127700.0
2013-09-10 12:40:00,41.97,41.98,41.97,41.98,28000.0,21.2445,21.2496,21.2445,21.2496,28000.0
2013-09-10 12:45:00,41.98,41.98,41.97,41.98,29500.0,21.2496,21.2496,21.2445,21.2496,29500.0
2013-09-10 12:50:00,41.98,41.98,41.97,41.98,19500.0,21.2496,21.2496,21.2445,21.2496,19500.0
2013-09-10 12:55:00,41.98,41.98,41.97,41.98,15300.0,21.2496,21.2496,21.2445,21.2496,15300.0
2013-09-10 13:00:00,41.98,41.98,41.97,41.98,16400.0,21.2496,21.2496,21.2445,21.2496,16400.0
2013-09-10 13:05:00,41.97,41.98,41.97,41.97,13200.0,21.2445,21.2496,21.2445,21.2445,13200.0
2013-09-10 13:10:00,41.98,41.98,41.97,41.97,44600.0,21.2496,21.2496,21.2445,21.2445,44600.0
2013-09-10 13:15:00,41.98,42.0,41.97,42.0,70100.0,21.2496,21.2597,21.2445,21.2597,70100.0
2013-09-10 13:20:00,41.99,42.02,41.99,42.02,118900.0,21.2547,21.2699,21.2547,21.2699,118900.0
2013-09-10 13:25:00,42.01,42.02,42.01,42.02,25000.0,21.2648,21.2699,21.2648,21.2699,25000.0
2013-09-10 13:30:00,42.03,42.03,42.01,42.03,30000.0,21.2749,21.2749,21.2648,21.2749,30000.0
2013-09-10 13:35:00,42.03,42.03,42.02,42.03,26000.0,21.2749,21.2749,21.2699,21.2749,26000.0
2013-09-10 13:40:00,42.03,42.04,42.02,42.04,33500.0,21.2749,21.28,21.2699,21.28,33500.0
2013-09-10 13:45:00,42.03,42.04,42.01,42.02,24200.0,21.2749,21.28,21.2648,21.2699,24200.0
2013-09-10 13:50:00,42.02,42.03,42.02,42.03,9600.0,21.2699,21.2749,21.2699,21.2749,9600.0
2013-09-10 13:55:00,42.03,42.03,42.02,42.02,18900.0,21.2749,21.2749,21.2699,21.2699,18900.0
2013-09-10 14:00:00,42.03,42.03,42.02,42.03,7400.0,21.2749,21.2749,21.2699,21.2749,7400.0
2013-09-10 14:05:00,42.03,42.03,41.99,42.02,42500.0,21.2749,21.2749,21.2547,21.2699,42500.0
2013-09-10 14:10:00,42.02,42.02,42.0,42.0,22400.0,21.2699,21.2699,21.2597,21.2597,22400.0
2013-09-10 14:15:00,42.01,42.01,41.99,42.0,67200.0,21.2648,21.2648,21.2547,21.2597,67200.0
2013-09-10 14:20:00,42.0,42.0,41.99,41.99,34300.0,21.2597,21.2597,21.2547,21.2547,34300.0
2013-09-10 14:25:00,42.0,42.01,41.99,42.0,61900.0,21.2597,21.2648,21.2547,21.2597,61900.0
2013-09-10 14:30:00,42.01,42.02,42.0,42.0,24100.0,21.2648,21.2699,21.2597,21.2597,24100.0
2013-09-10 14:35:00,42.01,42.02,42.0,42.02,12700.0,21.2648,21.2699,21.2597,21.2699,12700.0
2013-09-10 14:40:00,42.01,42.02,42.01,42.01,15600.0,21.2648,21.2699,21.2648,21.2648,15600.0
2013-09-10 14:45:00,42.02,42.02,42.01,42.02,18100.0,21.2699,21.2699,21.2648,21.2699,18100.0
2013-09-10 14:50:00,42.02,42.02,42.01,42.02,8400.0,21.2699,21.2699,21.2648,21.2699,8400.0
2013-09-10 14:55:00,42.02,42.03,42.01,42.02,18400.0,21.2699,21.2749,21.2648,21.2699,18400.0
2013-09-10 15:00:00,42.03,42.03,42.02,42.02,3800.0,21.2749,21.2749,21.2699,21.2699,3800.0
2013-09-10 15:05:00,42.02,42.03,42.02,42.03,6800.0,21.2699,21.2749,21.2699,21.2749,6800.0
2013-09-10 15:10:00,42.02,42.03,42.02,42.03,18800.0,21.2699,21.2749,21.2699,21.2749,18800.0
2013-09-10 15:15:00,42.02,42.03,42.0,42.01,45100.0,21.2699,21.2749,21.2597,21.2648,45100.0
2013-09-10 15:20:00,42.0,42.02,42.0,42.02,24600.0,21.2597,21.2699,21.2597,21.2699,24600.0
2013-09-10 15:25:00,42.02,42.02,42.01,42.02,25400.0,21.2699,21.2699,21.2648,21.2699,25400.0
2013-09-10 15:30:00,42.02,42.04,42.01,42.04,47200.0,21.2699,21.28,21.2648,21.28,47200.0
2013-09-10 15:35:00,42.04,42.04,42.02,42.02,33800.0,21.28,21.28,21.2699,21.2699,33800.0
2013-09-10 15:40:00,42.02,42.02,42.0,42.01,21200.0,21.2699,21.2699,21.2597,21.2648,21200.0
2013-09-10 15:45:00,42.0,42.02,42.0,42.01,48700.0,21.2597,21.2699,21.2597,21.2648,48700.0
2013-09-10 15:50:00,42.01,42.04,42.01,42.02,114800.0,21.2648,21.28,21.2648,21.2699,114800.0
2013-09-10 15:55:00,42.02,42.03,42.0,42.03,156500.0,21.2699,21.2749,21.2597,21.2749,156500.0
2013-09-11 09:30:00,42.06,42.12,42.05,42.06,112100.0,21.2901,21.3205,21.285,21.2901,112100.0
2013-09-11 09:35:00,42.06,42.1,42.06,42.09,39300.0,21.2901,21.3104,21.2901,21.3053,39300.0
2013-09-11 09:40:00,42.09,42.12,42.09,42.1,43100.0,21.3053,21.3205,21.3053,21.3104,43100.0
2013-09-11 09:45:00,42.11,42.11,42.09,42.11,18000.0,21.3154,21.3154,21.3053,21.3154,18000.0
2013-09-11 09:50:00,42.1,42.16,42.1,42.1,57300.0,21.3104,21.3407,21.3104,21.3104,57300.0
2013-09-11 09:55:00,42.11,42.13,42.07,42.11,72600.0,21.3154,21.3255,21.2952,21.3154,72600.0
2013-09-11 10:00:00,42.11,42.16,42.11,42.13,40300.0,21.3154,21.3407,21.3154,21.3255,40300.0
2013-09-11 10:05:00,42.13,42.14,42.1,42.11,34800.0,21.3255,21.3306,21.3104,21.3154,34800.0
2013-09-11 10:10:00,42.1,42.11,42.08,42.1,44000.0,21.3104,21.3154,21.3002,21.3104,44000.0
2013-09-11 10:15:00,42.09,42.1,42.08,42.1,30400.0,21.3053,21.3104,21.3002,21.3104,30400.0
2013-09-11 10:20:00,42.1,42.1,42.08,42.09,10200.0,21.3104,21.3104,21.3002,21.3053,10200.0
2013-09-11 10:25:00,42.09,42.13,42.09,42.11,49000.0,21.3053,21.3255,21.3053,21.3154,49000.0
2013-09-11 10:30:00,42.11,42.14,42.1,42.14,18900.0,21.3154,21.3306,21.3104,21.3306,18900.0
2013-09-11 10:35:00,42.15,42.15,42.13,42.14,53200.0,21.3357,21.3357,21.3255,21.3306,53200.0
2013-09-11 10:40:00,42.14,42.15,42.13,42.15,22200.0,21.3306,21.3357,21.3255,21.3357,22200.0
2013-09-11 10:45:00,42.15,42.16,42.14,42.16,45900.0,21.3357,21.3407,21.3306,21.3407,45900.0
2013-09-11 10:50:00,42.16,42.17,42.14,42.15,27300.0,21.3407,21.3458,21.3306,21.3357,27300.0
2013-09-11 10:55:00,42.16,42.16,42.14,42.15,11100.0,21.3407,21.3407,21.3306,21.3357,11100.0
2013-09-11 11:00:00,42.15,42.16,42.1,42.12,35200.0,21.3357,21.3407,21.3104,21.3205,35200.0
2013-09-11 11:05:00,42.12,42.14,42.11,42.14,18000.0,21.3205,21.3306,21.3154,21.3306,18000.0
2013-09-11 11:10:00,42.14,42.16,42.13,42.15,20800.0,21.3306,21.3407,21.3255,21.3357,20800.0
2013-09-11 11:15:00,42.15,42.15,42.08,42.1,30600.0,21.3357,21.3357,21.3002,21.3104,30600.0
2013-09-11 11:20:00,42.1,42.14,42.1,42.14,23800.0,21.3104,21.3306,21.3104,21.3306,23800.0
2013-09-11 11:25:00,42.14,42.17,42.14,42.15,47500.0,21.3306,21.3458,21.3306,21.3357,47500.0
2013-09-11 11:30:00,42.15,42.23,42.14,42.2,630100.0,21.3357,21.3762,21.3306,21.361,630100.0
2013-09-11 11:35:00,42.24,42.28,42.24,42.28,89900.0,21.3812,21.4015,21.3812,21.4015,89900.0
2013-09-11 11:40:00,42.29,42.3,42.26,42.28,58500.0,21.4065,21.4116,21.3913,21.4015,58500.0
2013-09-11 11:45:00,42.28,42.28,42.25,42.26,16400.0,21.4015,21.4015,21.3863,21.3913,16400.0
2013-09-11 11:50:00,42.27,42.3,42.26,42.3,25000.0,21.3964,21.4116,21.3913,21.4116,25000.0
2013-09-11 11:55:00,42.29,42.3,42.27,42.28,43700.0,21.4065,21.4116,21.3964,21.4015,43700.0
2013-09-11 12:00:00,42.27,42.28,42.22,42.22,26900.0,21.3964,21.4015,21.3711,21.3711,26900.0
2013-09-11 12:05:00,42.23,42.24,42.21,42.23,19300.0,21.3762,21.3812,21.366,21.3762,19300.0
2013-09-11 12:10:00,42.23,42.27,42.22,42.27,13900.0,21.3762,21.3964,21.3711,21.3964,13900.0
2013-09-11 12:15:00,42.26,42.27,42.25,42.26,54500.0,21.3913,21.3964,21.3863,21.3913,54500.0
2013-09-11 12:20:00,42.26,42.27,42.25,42.25,13000.0,21.3913,21.3964,21.3863,21.3863,13000.0
2013-09-11 12:25:00,42.25,42.27,42.24,42.27,25200.0,21.3863,21.3964,21.3812,21.3964,25200.0
2013-09-11 12:30:00,42.27,42.3,42.27,42.28,37300.0,21.3964,21.4116,21.3964,21.4015,37300.0
2013-09-11 12:35:00,42.28,42.29,42.27,42.28,37200.0,21.4015,21.4065,21.3964,21.4015,37200.0
2013-09-11 12:40:00,42.28,42.29,42.27,42.28,27200.0,21.4015,21.4065,21.3964,21.4015,27200.0
2013-09-11 12:45:00,42.27,42.3,42.27,42.3,19000.0,21.3964,21.4116,21.3964,21.4116,19000.0
2013-09-11 12:50:00,42.3,42.3,42.29,42.3,16600.0,21.4116,21.4116,21.4065,21.4116,16600.0
2013-09-11 12:55:00,42.29,42.3,42.28,42.29,33500.0,21.4065,21.4116,21.4015,21.4065,33500.0
2013-09-11 13:00:00,42.29,42.3,42.28,42.3,14500.0,21.4065,21.4116,21.4015,21.4116,14500.0
2013-09-11 13:05:00,42.3,42.3,42.28,42.29,17900.0,21.4116,21.4116,21.4015,21.4065,17900.0
2013-09-11 13:10:00,42.28,42.29,42.27,42.27,7200.0,21.4015,21.4065,21.3964,21.3964,7200.0
2013-09-11 13:15:00,42.27,42.28,42.24,42.24,21200.0,21.3964,21.4015,21.3812,21.3812,21200.0
2013-09-11 13:20:00,42.24,42.25,42.24,42.25,12100.0,21.3812,21.3863,21.3812,21.3863,12100.0
2013-09-11 13:25:00,42.25,42.29,42.25,42.29,37200.0,21.3863,21.4065,21.3863,21.4065,37200.0
2013-09-11 13:30:00,42.29,42.3,42.28,42.29,13000.0,21.4065,21.4116,21.4015,21.4065,13000.0
2013-09-11 13:35:00,42.29,42.31,42.29,42.29,38200.0,21.4065,21.4167,21.4065,21.4065,38200.0
2013-09-11 13:40:00,42.3,42.3,42.28,42.28,11800.0,21.4116,21.4116,21.4015,21.4015,11800.0
2013-09-11 13:45:00,42.29,42.31,42.28,42.3,34800.0,21.4065,21.4167,21.4015,21.4116,34800.0
2013-09-11 13:50:00,42.31,42.33,42.3,42.33,10600.0,21.4167,21.4268,21.4116,21.4268,10600.0
2013-09-11 13:55:00,42.32,42.32,42.28,42.28,29600.0,21.4217,21.4217,21.4015,21.4015,29600.0
2013-09-11 14:00:00,42.28,42.3,42.28,42.3,17400.0,21.4015,21.4116,21.4015,21.4116,17400.0
2013-09-11 14:05:00,42.29,42.3,42.28,42.3,11000.0,21.4065,21.4116,21.4015,21.4116,11000.0
2013-09-11 14:10:00,42.3,42.3,42.28,42.3,33800.0,21.4116,21.4116,21.4015,21.4116,33800.0
2013-09-11 14:15:00,42.3,42.33,42.29,42.32,53500.0,21.4116,21.4268,21.4065,21.4217,53500.0
2013-09-11 14:20:00,42.32,42.33,42.31,42.32,12300.0,21.4217,21.4268,21.4167,21.4217,12300.0
2013-09-11 14:25:00,42.31,42.32,42.31,42.32,7300.0,21.4167,21.4217,21.4167,21.4217,7300.0
2013-09-11 14:30:00,42.32,42.34,42.31,42.31,31700.0,21.4217,21.4318,21.4167,21.4167,31700.0
2013-09-11 14:35:00,42.31,42.32,42.3,42.3,18000.0,21.4167,21.4217,21.4116,21.4116,18000.0
2013-09-11 14:40:00,42.3,42.31,42.28,42.29,17600.0,21.4116,21.4167,21.4015,21.4065,17600.0
2013-09-11 14:45:00,42.28,42.29,42.27,42.27,20500.0,21.4015,21.4065,21.3964,21.3964,20500.0
2013-09-11 14:50:00,42.27,42.28,42.26,42.26,19600.0,21.3964,21.4015,21.3913,21.3913,19600.0
2013-09-11 14:55:00,42.26,42.27,42.24,42.26,47300.0,21.3913,21.3964,21.3812,21.3913,47300.0
2013-09-11 15:00:00,42.26,42.26,42.23,42.23,25900.0,21.3913,21.3913,21.3762,21.3762,25900.0
2013-09-11 15:05:00,42.23,42.24,42.22,42.23,30600.0,21.3762,21.3812,21.3711,21.3762,30600.0
2013-09-11 15:10:00,42.23,42.24,42.22,42.22,14200.0,21.3762,21.3812,21.3711,21.3711,14200.0
2013-09-11 15:15:00,42.22,42.24,42.2,42.21,35900.0,21.3711,21.3812,21.361,21.366,35900.0
2013-09-11 15:20:00,42.2,42.24,42.2,42.23,32000.0,21.361,21.3812,21.361,21.3762,32000.0
2013-09-11 15:25:00,42.23,42.24,42.2,42.2,27400.0,21.3762,21.3812,21.361,21.361,27400.0
2013-09-11 15:30:00,42.2,42.23,42.2,42.23,40000.0,21.361,21.3762,21.361,21.3762,40000.0
2013-09-11 15:35:00,42.22,42.25,42.21,42.25,86700.0,21.3711,21.3863,21.366,21.3863,86700.0
2013-09-11 15:40:00,42.26,42.27,42.24,42.27,39200.0,21.3913,21.3964,21.3812,21.3964,39200.0
2013-09-11 15:45:00,42.27,42.28,42.25,42.25,42700.0,21.3964,21.4015,21.3863,21.3863,42700.0
2013-09-11 15:50:00,42.25,42.26,42.25,42.26,42300.0,21.3863,21.3913,21.3863,21.3913,42300.0
2013-09-11 15:55:00,42.26,42.31,42.25,42.3,258000.0,21.3913,21.4167,21.3863,21.4116,258000.0
2013-09-12 09:30:00,42.31,42.35,42.29,42.34,67500.0,21.4167,21.4369,21.4065,21.4318,67500.0
2013-09-12 09:35:00,42.34,42.38,42.31,42.38,42800.0,21.4318,21.4521,21.4167,21.4521,42800.0
2013-09-12 09:40:00,42.37,42.39,42.32,42.33,39000.0,21.447,21.4571,21.4217,21.4268,39000.0
2013-09-12 09:45:00,42.34,42.36,42.33,42.34,22300.0,21.4318,21.442,21.4268,21.4318,22300.0
2013-09-12 09:50:00,42.34,42.39,42.32,42.39,94200.0,21.4318,21.4571,21.4217,21.4571,94200.0
2013-09-12 09:55:00,42.38,42.4,42.36,42.39,29700.0,21.4521,21.4622,21.442,21.4571,29700.0
2013-09-12 10:00:00,42.4,42.4,42.38,42.39,50300.0,21.4622,21.4622,21.4521,21.4571,50300.0
2013-09-12 10:05:00,42.39,42.42,42.38,42.39,36000.0,21.4571,21.4723,21.4521,21.4571,36000.0
2013-09-12 10:10:00,42.38,42.39,42.35,42.37,38600.0,21.4521,21.4571,21.4369,21.447,38600.0
2013-09-12 10:15:00,42.39,42.39,42.36,42.38,56500.0,21.4571,21.4571,21.442,21.4521,56500.0
2013-09-12 10:20:00,42.38,42.38,42.35,42.38,41700.0,21.4521,21.4521,21.4369,21.4521,41700.0
2013-09-12 10:25:00,42.38,42.42,42.37,42.4,94300.0,21.4521,21.4723,21.447,21.4622,94300.0
2013-09-12 10:30:00,42.41,42.42,42.37,42.38,41500.0,21.4673,21.4723,21.447,21.4521,41500.0
2013-09-12 10:35:00,42.39,42.4,42.36,42.4,65600.0,21.4571,21.4622,21.442,21.4622,65600.0
2013-09-12 10:40:00,42.4,42.42,42.34,42.34,58500.0,21.4622,21.4723,21.4318,21.4318,58500.0
2013-09-12 10:45:00,42.35,42.37,42.33,42.33,42200.0,21.4369,21.447,21.4268,21.4268,42200.0
2013-09-12 10:50:00,42.32,42.34,42.32,42.33,17500.0,21.4217,21.4318,21.4217,21.4268,17500.0
2013-09-12 10:55:00,42.32,42.32,42.27,42.27,16500.0,21.4217,21.4217,21.3964,21.3964,16500.0
2013-09-12 11:00:00,42.27,42.28,42.26,42.27,39200.0,21.3964,21.4015,21.3913,21.3964,39200.0
2013-09-12 11:05:00,42.28,42.28,42.26,42.26,21600.0,21.4015,21.4015,21.3913,21.3913,21600.0
2013-09-12 11:10:00,42.26,42.27,42.25,42.26,38400.0,21.3913,21.3964,21.3863,21.3913,38400.0
2013-09-12 11:15:00,42.25,42.26,42.21,42.21,70200.0,21.3863,21.3913,21.366,21.366,70200.0
2013-09-12 11:20:00,42.22,42.22,42.21,42.22,6100.0,21.3711,21.3711,21.366,21.3711,6100.0
2013-09-12 11:25:00,42.21,42.22,42.18,42.18,39300.0,21.366,21.3711,21.3508,21.3508,39300.0
2013-09-12 11:30:00,42.19,42.21,42.18,42.19,65300.0,21.3559,21.366,21.3508,21.3559,65300.0
2013-09-12 11:35:00,42.2,42.21,42.19,42.2,45900.0,21.361,21.366,21.3559,21.361,45900.0
2013-09-12 11:40:00,42.21,42.21,42.19,42.19,29400.0,21.366,21.366,21.3559,21.3559,29400.0
2013-09-12 11:45:00,42.2,42.21,42.19,42.21,67400.0,21.361,21.366,21.3559,21.366,67400.0
2013-09-12 11:50:00,42.21,42.21,42.18,42.2,27400.0,21.366,21.366,21.3508,21.361,27400.0
2013-09-12 11:55:00,42.2,42.21,42.19,42.2,32000.0,21.361,21.366,21.3559,21.361,32000.0
2013-09-12 12:00:00,42.2,42.22,42.2,42.21,31500.0,21.361,21.3711,21.361,21.366,31500.0
2013-09-12 12:05:00,42.22,42.22,42.21,42.22,15100.0,21.3711,21.3711,21.366,21.3711,15100.0
2013-09-12 12:10:00,42.21,42.22,42.21,42.22,2400.0,21.366,21.3711,21.366,21.3711,2400.0
2013-09-12 12:15:00,42.22,42.24,42.21,42.23,34700.0,21.3711,21.3812,21.366,21.3762,34700.0
2013-09-12 12:20:00,42.23,42.24,42.2,42.2,30100.0,21.3762,21.3812,21.361,21.361,30100.0
2013-09-12 12:25:00,42.2,42.21,42.18,42.18,15400.0,21.361,21.366,21.3508,21.3508,15400.0
2013-09-12 12:30:00,42.19,42.19,42.15,42.16,25000.0,21.3559,21.3559,21.3357,21.3407,25000.0
2013-09-12 12:35:00,42.17,42.18,42.16,42.16,12000.0,21.3458,21.3508,21.3407,21.3407,12000.0
2013-09-12 12:40:00,42.16,42.18,42.16,42.17,15700.0,21.3407,21.3508,21.3407,21.3458,15700.0
2013-09-12 12:45:00,42.17,42.17,42.13,42.14,40400.0,21.3458,21.3458,21.3255,21.3306,40400.0
2013-09-12 12:50:00,42.14,42.15,42.13,42.15,15700.0,21.3306,21.3357,21.3255,21.3357,15700.0
2013-09-12 12:55:00,42.15,42.15,42.14,42.14,5400.0,21.3357,21.3357,21.3306,21.3306,5400.0
2013-09-12 13:00:00,42.15,42.15,42.13,42.13,12900.0,21.3357,21.3357,21.3255,21.3255,12900.0
2013-09-12 13:05:00,42.14,42.14,42.13,42.14,18700.0,21.3306,21.3306,21.3255,21.3306,18700.0
2013-09-12 13:10:00,42.14,42.14,42.12,42.13,25600.0,21.3306,21.3306,21.3205,21.3255,25600.0
2013-09-12 13:15:00,42.13,42.13,42.12,42.12,15700.0,21.3255,21.3255,21.3205,21.3205,15700.0
2013-09-12 13:20:00,42.13,42.14,42.12,42.13,17500.0,21.3255,21.3306,21.3205,21.3255,17500.0
2013-09-12 13:25:00,42.13,42.13,42.12,42.13,8900.0,21.3255,21.3255,21.3205,21.3255,8900.0
2013-09-12 13:30:00,42.12,42.13,42.11,42.11,26200.0,21.3205,21.3255,21.3154,21.3154,26200.0
2013-09-12 13:35:00,42.11,42.12,42.11,42.11,11500.0,21.3154,21.3205,21.3154,21.3154,11500.0
2013-09-12 13:40:00,42.12,42.12,42.1,42.1,9100.0,21.3205,21.3205,21.3104,21.3104,9100.0
2013-09-12 13:45:00,42.1,42.11,42.1,42.1,13000.0,21.3104,21.3154,21.3104,21.3104,13000.0
2013-09-12 13:50:00,42.11,42.11,42.1,42.11,11900.0,21.3154,21.3154,21.3104,21.3154,11900.0
2013-09-12 13:55:00,42.1,42.11,42.09,42.1,14500.0,21.3104,21.3154,21.3053,21.3104,14500.0
2013-09-12 14:00:00,42.09,42.09,42.08,42.09,19300.0,21.3053,21.3053,21.3002,21.3053,19300.0
2013-09-12 14:05:00,42.08,42.09,42.08,42.08,16200.0,21.3002,21.3053,21.3002,21.3002,16200.0
2013-09-12 14:10:00,42.08,42.09,42.06,42.08,22600.0,21.3002,21.3053,21.2901,21.3002,22600.0
2013-09-12 14:15:00,42.08,42.08,42.05,42.07,38300.0,21.3002,21.3002,21.285,21.2952,38300.0
2013-09-12 14:20:00,42.08,42.08,42.06,42.06,15000.0,21.3002,21.3002,21.2901,21.2901,15000.0
2013-09-12 14:25:00,42.07,42.08,42.07,42.07,38600.0,21.2952,21.3002,21.2952,21.2952,38600.0
2013-09-12 14:30:00,42.08,42.08,42.07,42.07,10500.0,21.3002,21.3002,21.2952,21.2952,10500.0
2013-09-12 14:35:00,42.08,42.08,42.06,42.07,28400.0,21.3002,21.3002,21.2901,21.2952,28400.0
2013-09-12 14:40:00,42.07,42.07,42.06,42.07,33700.0,21.2952,21.2952,21.2901,21.2952,33700.0
2013-09-12 14:45:00,42.07,42.07,42.06,42.07,32000.0,21.2952,21.2952,21.2901,21.2952,32000.0
2013-09-12 14:50:00,42.07,42.09,42.07,42.09,33200.0,21.2952,21.3053,21.2952,21.3053,33200.0
2013-09-12 14:55:00,42.1,42.11,42.09,42.11,20900.0,21.3104,21.3154,21.3053,21.3154,20900.0
2013-09-12 15:00:00,42.11,42.13,42.11,42.12,32000.0,21.3154,21.3255,21.3154,21.3205,32000.0
2013-09-12 15:05:00,42.13,42.13,42.08,42.09,50300.0,21.3255,21.3255,21.3002,21.3053,50300.0
2013-09-12 15:10:00,42.09,42.1,42.08,42.08,52000.0,21.3053,21.3104,21.3002,21.3002,52000.0
2013-09-12 15:15:00,42.09,42.09,42.08,42.09,31400.0,21.3053,21.3053,21.3002,21.3053,31400.0
2013-09-12 15:20:00,42.09,42.09,42.07,42.07,57000.0,21.3053,21.3053,21.2952,21.2952,57000.0
2013-09-12 15:25:00,42.08,42.08,42.06,42.07,46900.0,21.3002,21.3002,21.2901,21.2952,46900.0
2013-09-12 15:30:00,42.07,42.07,42.06,42.07,23900.0,21.2952,21.2952,21.2901,21.2952,23900.0
2013-09-12 15:35:00,42.07,42.07,42.06,42.07,21900.0,21.2952,21.2952,21.2901,21.2952,21900.0
2013-09-12 15:40:00,42.07,42.07,42.06,42.07,27900.0,21.2952,21.2952,21.2901,21.2952,27900.0
2013-09-12 15:45:00,42.07,42.07,42.06,42.06,34500.0,21.2952,21.2952,21.2901,21.2901,34500.0
2013-09-12 15:50:00,42.07,42.07,42.06,42.06,88600.0,21.2952,21.2952,21.2901,21.2901,88600.0
2013-09-12 15:55:00,42.07,42.1,42.06,42.09,363800.0,21.2952,21.3104,21.2901,21.3053,363800.0
2013-09-13 09:30:00,42.0,42.03,41.98,42.01,110500.0,21.2597,21.2749,21.2496,21.2648,110500.0
2013-09-13 09:35:00,42.0,42.03,41.98,41.99,61100.0,21.2597,21.2749,21.2496,21.2547,61100.0
2013-09-13 09:40:00,41.98,42.0,41.95,41.99,53500.0,21.2496,21.2597,21.2344,21.2547,53500.0
2013-09-13 09:45:00,41.99,42.01,41.97,41.98,46500.0,21.2547,21.2648,21.2445,21.2496,46500.0
2013-09-13 09:50:00,41.97,41.98,41.93,41.97,53500.0,21.2445,21.2496,21.2243,21.2445,53500.0
2013-09-13 09:55:00,41.96,41.98,41.95,41.95,19800.0,21.2395,21.2496,21.2344,21.2344,19800.0
2013-09-13 10:00:00,41.95,41.97,41.92,41.97,51300.0,21.2344,21.2445,21.2192,21.2445,51300.0
2013-09-13 10:05:00,41.96,41.98,41.94,41.94,35100.0,21.2395,21.2496,21.2294,21.2294,35100.0
2013-09-13 10:10:00,41.95,41.98,41.95,41.96,58900.0,21.2344,21.2496,21.2344,21.2395,58900.0
2013-09-13 10:15:00,41.96,41.97,41.95,41.95,53500.0,21.2395,21.2445,21.2344,21.2344,53500.0
2013-09-13 10:20:00,41.96,41.96,41.93,41.94,52800.0,21.2395,21.2395,21.2243,21.2294,52800.0
2013-09-13 10:25:00,41.94,41.95,41.92,41.95,45100.0,21.2294,21.2344,21.2192,21.2344,45100.0
2013-09-13 10:30:00,41.95,41.95,41.94,41.94,42000.0,21.2344,21.2344,21.2294,21.2294,42000.0
2013-09-13 10:35:00,41.94,41.95,41.91,41.91,36500.0,21.2294,21.2344,21.2142,21.2142,36500.0
2013-09-13 10:40:00,41.91,41.92,41.9,41.91,88700.0,21.2142,21.2192,21.2091,21.2142,88700.0
2013-09-13 10:45:00,41.91,41.91,41.88,41.9,96100.0,21.2142,21.2142,21.199,21.2091,96100.0
2013-09-13 10:50:00,41.9,41.91,41.9,41.91,27900.0,21.2091,21.2142,21.2091,21.2142,27900.0
2013-09-13 10:55:00,41.9,41.91,41.89,41.91,68500.0,21.2091,21.2142,21.2041,21.2142,68500.0
2013-09-13 11:00:00,41.91,41.91,41.89,41.91,65900.0,21.2142,21.2142,21.2041,21.2142,65900.0
2013-09-13 11:05:00,41.91,41.91,41.9,41.91,62400.0,21.2142,21.2142,21.2091,21.2142,62400.0
2013-09-13 11:10:00,41.91,41.91,41.9,41.9,51100.0,21.2142,21.2142,21.2091,21.2091,51100.0
2013-09-13 11:15:00,41.91,41.94,41.9,41.93,121800.0,21.2142,21.2294,21.2091,21.2243,121800.0
2013-09-13 11:20:00,41.94,42.0,41.94,41.99,59100.0,21.2294,21.2597,21.2294,21.2547,59100.0
2013-09-13 11:25:00,42.0,42.05,42.0,42.04,117200.0,21.2597,21.285,21.2597,21.28,117200.0
2013-09-13 11:30:00,42.05,42.11,42.05,42.09,143200.0,21.285,21.3154,21.285,21.3053,143200.0
2013-09-13 11:35:00,42.09,42.1,42.08,42.1,23300.0,21.3053,21.3104,21.3002,21.3104,23300.0
2013-09-13 11:40:00,42.09,42.1,42.09,42.09,23700.0,21.3053,21.3104,21.3053,21.3053,23700.0
2013-09-13 11:45:00,42.09,42.13,42.04,42.05,90400.0,21.3053,21.3255,21.28,21.285,90400.0
2013-09-13 11:50:00,42.05,42.05,42.03,42.03,33000.0,21.285,21.285,21.2749,21.2749,33000.0
2013-09-13 11:55:00,42.04,42.04,42.02,42.02,16300.0,21.28,21.28,21.2699,21.2699,16300.0
2013-09-13 12:00:00,42.03,42.03,42.02,42.02,21700.0,21.2749,21.2749,21.2699,21.2699,21700.0
2013-09-13 12:05:00,42.02,42.03,41.99,41.99,34500.0,21.2699,21.2749,21.2547,21.2547,34500.0
2013-09-13 12:10:00,42.0,42.0,41.99,41.99,16900.0,21.2597,21.2597,21.2547,21.2547,16900.0
2013-09-13 12:15:00,42.0,42.0,41.99,41.99,20500.0,21.2597,21.2597,21.2547,21.2547,20500.0
2013-09-13 12:20:00,42.0,42.0,41.99,42.0,14700.0,21.2597,21.2597,21.2547,21.2597,14700.0
2013-09-13 12:25:00,42.0,42.0,41.99,41.99,26000.0,21.2597,21.2597,21.2547,21.2547,26000.0
2013-09-13 12:30:00,41.99,42.01,41.99,42.01,31500.0,21.2547,21.2648,21.2547,21.2648,31500.0
2013-09-13 12:35:00,42.01,42.01,42.0,42.01,62300.0,21.2648,21.2648,21.2597,21.2648,62300.0
2013-09-13 12:40:00,42.01,42.02,42.01,42.01,8900.0,21.2648,21.2699,21.2648,21.2648,8900.0
2013-09-13 12:45:00,42.01,42.02,42.01,42.01,14200.0,21.2648,21.2699,21.2648,21.2648,14200.0
2013-09-13 12:50:00,42.02,42.03,41.99,42.0,47200.0,21.2699,21.2749,21.2547,21.2597,47200.0
2013-09-13 12:55:00,42.0,42.0,41.99,42.0,2800.0,21.2597,21.2597,21.2547,21.2597,2800.0
2013-09-13 13:00:00,41.99,42.0,41.99,42.0,21700.0,21.2547,21.2597,21.2547,21.2597,21700.0
2013-09-13 13:05:00,41.99,42.0,41.99,41.99,11200.0,21.2547,21.2597,21.2547,21.2547,11200.0
2013-09-13 13:10:00,41.99,42.0,41.99,41.99,12200.0,21.2547,21.2597,21.2547,21.2547,12200.0
2013-09-13 13:15:00,41.99,42.0,41.99,42.0,4700.0,21.2547,21.2597,21.2547,21.2597,4700.0
2013-09-13 13:20:00,42.0,42.0,41.99,42.0,15400.0,21.2597,21.2597,21.2547,21.2597,15400.0
2013-09-13 13:25:00,41.99,42.0,41.99,42.0,47600.0,21.2547,21.2597,21.2547,21.2597,47600.0
2013-09-13 13:30:00,42.0,42.0,41.99,42.0,9800.0,21.2597,21.2597,21.2547,21.2597,9800.0
2013-09-13 13:35:00,42.0,42.0,41.97,41.98,38900.0,21.2597,21.2597,21.2445,21.2496,38900.0
2013-09-13 13:40:00,41.97,41.98,41.97,41.97,22700.0,21.2445,21.2496,21.2445,21.2445,22700.0
2013-09-13 13:45:00,41.97,41.98,41.95,41.95,50100.0,21.2445,21.2496,21.2344,21.2344,50100.0
2013-09-13 13:50:00,41.95,41.96,41.94,41.96,37900.0,21.2344,21.2395,21.2294,21.2395,37900.0
2013-09-13 13:55:00,41.96,41.97,41.95,41.96,43500.0,21.2395,21.2445,21.2344,21.2395,43500.0
2013-09-13 14:00:00,41.97,41.98,41.96,41.98,88800.0,21.2445,21.2496,21.2395,21.2496,88800.0
2013-09-13 14:05:00,41.97,42.0,41.97,42.0,18500.0,21.2445,21.2597,21.2445,21.2597,18500.0
2013-09-13 14:10:00,42.0,42.02,41.99,42.02,19800.0,21.2597,21.2699,21.2547,21.2699,19800.0
2013-09-13 14:15:00,42.02,42.02,41.98,41.99,29100.0,21.2699,21.2699,21.2496,21.2547,29100.0
2013-09-13 14:20:00,41.99,41.99,41.97,41.98,34100.0,21.2547,21.2547,21.2445,21.2496,34100.0
2013-09-13 14:25:00,41.98,41.98,41.97,41.97,25800.0,21.2496,21.2496,21.2445,21.2445,25800.0
2013-09-13 14:30:00,41.98,41.99,41.97,41.98,17900.0,21.2496,21.2547,21.2445,21.2496,17900.0
2013-09-13 14:35:00,41.98,42.0,41.98,42.0,10600.0,21.2496,21.2597,21.2496,21.2597,10600.0
2013-09-13 14:40:00,42.0,42.0,41.99,42.0,8200.0,21.2597,21.2597,21.2547,21.2597,8200.0
2013-09-13 14:45:00,41.99,42.0,41.97,41.97,20000.0,21.2547,21.2597,21.2445,21.2445,20000.0
2013-09-13 14:50:00,41.98,41.99,41.97,41.98,25500.0,21.2496,21.2547,21.2445,21.2496,25500.0
2013-09-13 14:55:00,41.98,41.99,41.98,41.99,3200.0,21.2496,21.2547,21.2496,21.2547,3200.0
2013-09-13 15:00:00,41.98,41.99,41.98,41.98,30400.0,21.2496,21.2547,21.2496,21.2496,30400.0
2013-09-13 15:05:00,41.98,41.99,41.96,41.97,71900.0,21.2496,21.2547,21.2395,21.2445,71900.0
2013-09-13 15:10:00,41.97,41.97,41.96,41.97,12400.0,21.2445,21.2445,21.2395,21.2445,12400.0
2013-09-13 15:15:00,41.96,41.98,41.96,41.98,33000.0,21.2395,21.2496,21.2395,21.2496,33000.0
2013-09-13 15:20:00,41.98,42.0,41.97,42.0,73600.0,21.2496,21.2597,21.2445,21.2597,73600.0
2013-09-13 15:25:00,41.99,42.0,41.98,41.98,24600.0,21.2547,21.2597,21.2496,21.2496,24600.0
2013-09-13 15:30:00,41.98,41.99,41.97,41.99,61800.0,21.2496,21.2547,21.2445,21.2547,61800.0
2013-09-13 15:35:00,41.98,41.99,41.98,41.98,16100.0,21.2496,21.2547,21.2496,21.2496,16100.0
2013-09-13 15:40:00,41.98,41.99,41.98,41.98,20800.0,21.2496,21.2547,21.2496,21.2496,20800.0
2013-09-13 15:45:00,41.98,41.99,41.96,41.97,86300.0,21.2496,21.2547,21.2395,21.2445,86300.0
2013-09-13 15:50:00,41.97,41.97,41.94,41.94,87500.0,21.2445,21.2445,21.2294,21.2294,87500.0
2013-09-13 15:55:00,41.93,41.95,41.93,41.95,190200.0,21.2243,21.2344,21.2243,21.2344,190200.0
2013-09-16 09:30:00,42.58,42.6,42.49,42.52,319600.0,21.5533,21.5634,21.5078,21.523,319600.0
2013-09-16 09:35:00,42.52,42.52,42.42,42.42,155700.0,21.523,21.523,21.4723,21.4723,155700.0
2013-09-16 09:40:00,42.42,42.46,42.4,42.41,122300.0,21.4723,21.4926,21.4622,21.4673,122300.0
2013-09-16 09:45:00,42.41,42.42,42.38,42.41,173700.0,21.4673,21.4723,21.4521,21.4673,173700.0
2013-09-16 09:50:00,42.42,42.42,42.39,42.4,94600.0,21.4723,21.4723,21.4571,21.4622,94600.0
2013-09-16 09:55:00,42.39,42.4,42.33,42.36,64600.0,21.4571,21.4622,21.4268,21.442,64600.0
2013-09-16 10:00:00,42.36,42.36,42.24,42.27,81100.0,21.442,21.442,21.3812,21.3964,81100.0
2013-09-16 10:05:00,42.28,42.29,42.27,42.28,29200.0,21.4015,21.4065,21.3964,21.4015,29200.0
2013-09-16 10:10:00,42.27,42.3,42.25,42.28,63400.0,21.3964,21.4116,21.3863,21.4015,63400.0
2013-09-16 10:15:00,42.29,42.3,42.24,42.25,72500.0,21.4065,21.4116,21.3812,21.3863,72500.0
2013-09-16 10:20:00,42.25,42.25,42.21,42.23,88200.0,21.3863,21.3863,21.366,21.3762,88200.0
2013-09-16 10:25:00,42.23,42.25,42.22,42.24,84000.0,21.3762,21.3863,21.3711,21.3812,84000.0
2013-09-16 10:30:00,42.25,42.28,42.24,42.26,79600.0,21.3863,21.4015,21.3812,21.3913,79600.0
2013-09-16 10:35:00,42.27,42.27,42.22,42.22,49700.0,21.3964,21.3964,21.3711,21.3711,49700.0
2013-09-16 10:40:00,42.23,42.23,42.2,42.23,52600.0,21.3762,21.3762,21.361,21.3762,52600.0
2013-09-16 10:45:00,42.23,42.23,42.2,42.23,45800.0,21.3762,21.3762,21.361,21.3762,45800.0
2013-09-16 10:50:00,42.22,42.27,42.21,42.25,105800.0,21.3711,21.3964,21.366,21.3863,105800.0
2013-09-16 10:55:00,42.25,42.26,42.24,42.25,88800.0,21.3863,21.3913,21.3812,21.3863,88800.0
2013-09-16 11:00:00,42.26,42.29,42.26,42.27,72100.0,21.3913,21.4065,21.3913,21.3964,72100.0
2013-09-16 11:05:00,42.27,42.3,42.26,42.28,87500.0,21.3964,21.4116,21.3913,21.4015,87500.0
2013-09-16 11:10:00,42.28,42.31,42.28,42.29,55000.0,21.4015,21.4167,21.4015,21.4065,55000.0
2013-09-16 11:15:00,42.29,42.29,42.26,42.27,66700.0,21.4065,21.4065,21.3913,21.3964,66700.0
2013-09-16 11:20:00,42.27,42.27,42.23,42.24,90200.0,21.3964,21.3964,21.3762,21.3812,90200.0
2013-09-16 11:25:00,42.24,42.31,42.24,42.28,58600.0,21.3812,21.4167,21.3812,21.4015,58600.0
2013-09-16 11:30:00,42.28,42.32,42.27,42.32,92100.0,21.4015,21.4217,21.3964,21.4217,92100.0
2013-09-16 11:35:00,42.32,42.32,42.29,42.29,15400.0,21.4217,21.4217,21.4065,21.4065,15400.0
2013-09-16 11:40:00,42.3,42.3,42.28,42.28,10500.0,21.4116,21.4116,21.4015,21.4015,10500.0
2013-09-16 11:45:00,42.28,42.32,42.28,42.32,32600.0,21.4015,21.4217,21.4015,21.4217,32600.0
2013-09-16 11:50:00,42.31,42.32,42.29,42.29,24600.0,21.4167,21.4217,21.4065,21.4065,24600.0
2013-09-16 11:55:00,42.29,42.3,42.28,42.3,29300.0,21.4065,21.4116,21.4015,21.4116,29300.0
2013-09-16 12:00:00,42.29,42.3,42.29,42.29,8000.0,21.4065,21.4116,21.4065,21.4065,8000.0
2013-09-16 12:05:00,42.3,42.31,42.29,42.31,37100.0,21.4116,21.4167,21.4065,21.4167,37100.0
2013-09-16 12:10:00,42.3,42.32,42.3,42.31,28700.0,21.4116,21.4217,21.4116,21.4167,28700.0
2013-09-16 12:15:00,42.3,42.31,42.3,42.3,6200.0,21.4116,21.4167,21.4116,21.4116,6200.0
2013-09-16 12:20:00,42.3,42.31,42.3,42.31,17400.0,21.4116,21.4167,21.4116,21.4167,17400.0
2013-09-16 12:25:00,42.31,42.31,42.27,42.27,43000.0,21.4167,21.4167,21.3964,21.3964,43000.0
2013-09-16 12:30:00,42.27,42.29,42.27,42.27,49600.0,21.3964,21.4065,21.3964,21.3964,49600.0
2013-09-16 12:35:00,42.28,42.28,42.25,42.25,16600.0,21.4015,21.4015,21.3863,21.3863,16600.0
2013-09-16 12:40:00,42.25,42.26,42.24,42.24,14100.0,21.3863,21.3913,21.3812,21.3812,14100.0
2013-09-16 12:45:00,42.24,42.25,42.23,42.24,26900.0,21.3812,21.3863,21.3762,21.3812,26900.0
2013-09-16 12:50:00,42.24,42.26,42.24,42.25,18700.0,21.3812,21.3913,21.3812,21.3863,18700.0
2013-09-16 12:55:00,42.25,42.25,42.23,42.24,15300.0,21.3863,21.3863,21.3762,21.3812,15300.0
2013-09-16 13:00:00,42.23,42.24,42.23,42.23,12800.0,21.3762,21.3812,21.3762,21.3762,12800.0
2013-09-16 13:05:00,42.24,42.24,42.21,42.21,18500.0,21.3812,21.3812,21.366,21.366,18500.0
2013-09-16 13:10:00,42.21,42.22,42.2,42.2,39100.0,21.366,21.3711,21.361,21.361,39100.0
2013-09-16 13:15:00,42.2,42.21,42.18,42.19,30500.0,21.361,21.366,21.3508,21.3559,30500.0
2013-09-16 13:20:00,42.19,42.2,42.19,42.2,17600.0,21.3559,21.361,21.3559,21.361,17600.0
2013-09-16 13:25:00,42.2,42.2,42.19,42.19,10500.0,21.361,21.361,21.3559,21.3559,10500.0
2013-09-16 13:30:00,42.19,42.2,42.19,42.2,15800.0,21.3559,21.361,21.3559,21.361,15800.0
2013-09-16 13:35:00,42.2,42.23,42.2,42.23,59800.0,21.361,21.3762,21.361,21.3762,59800.0
2013-09-16 13:40:00,42.23,42.23,42.19,42.23,38000.0,21.3762,21.3762,21.3559,21.3762,38000.0
2013-09-16 13:45:00,42.23,42.23,42.21,42.21,23900.0,21.3762,21.3762,21.366,21.366,23900.0
2013-09-16 13:50:00,42.21,42.22,42.2,42.2,21000.0,21.366,21.3711,21.361,21.361,21000.0
2013-09-16 13:55:00,42.2,42.23,42.2,42.22,18300.0,21.361,21.3762,21.361,21.3711,18300.0
2013-09-16 14:00:00,42.23,42.23,42.2,42.2,19000.0,21.3762,21.3762,21.361,21.361,19000.0
2013-09-16 14:05:00,42.21,42.21,42.2,42.2,10900.0,21.366,21.366,21.361,21.361,10900.0
2013-09-16 14:10:00,42.21,42.21,42.2,42.21,12100.0,21.366,21.366,21.361,21.366,12100.0
2013-09-16 14:15:00,42.21,42.25,42.2,42.24,39200.0,21.366,21.3863,21.361,21.3812,39200.0
2013-09-16 14:20:00,42.24,42.24,42.22,42.22,17800.0,21.3812,21.3812,21.3711,21.3711,17800.0
2013-09-16 14:25:00,42.22,42.22,42.18,42.19,23100.0,21.3711,21.3711,21.3508,21.3559,23100.0
2013-09-16 14:30:00,42.18,42.18,42.15,42.17,30800.0,21.3508,21.3508,21.3357,21.3458,30800.0
2013-09-16 14:35:00,42.16,42.18,42.15,42.17,17400.0,21.3407,21.3508,21.3357,21.3458,17400.0
2013-09-16 14:40:00,42.17,42.19,42.16,42.18,17000.0,21.3458,21.3559,21.3407,21.3508,17000.0
2013-09-16 14:45:00,42.18,42.21,42.18,42.19,27100.0,21.3508,21.366,21.3508,21.3559,27100.0
2013-09-16 14:50:00,42.19,42.19,42.16,42.18,23700.0,21.3559,21.3559,21.3407,21.3508,23700.0
2013-09-16 14:55:00,42.17,42.17,42.14,42.14,19700.0,21.3458,21.3458,21.3306,21.3306,19700.0
2013-09-16 15:00:00,42.15,42.16,42.14,42.15,15700.0,21.3357,21.3407,21.3306,21.3357,15700.0
2013-09-16 15:05:00,42.15,42.17,42.14,42.17,27300.0,21.3357,21.3458,21.3306,21.3458,27300.0
2013-09-16 15:10:00,42.17,42.19,42.16,42.16,19000.0,21.3458,21.3559,21.3407,21.3407,19000.0
2013-09-16 15:15:00,42.16,42.17,42.14,42.16,33600.0,21.3407,21.3458,21.3306,21.3407,33600.0
2013-09-16 15:20:00,42.16,42.18,42.13,42.13,43700.0,21.3407,21.3508,21.3255,21.3255,43700.0
2013-09-16 15:25:00,42.14,42.15,42.12,42.12,32800.0,21.3306,21.3357,21.3205,21.3205,32800.0
2013-09-16 15:30:00,42.13,42.14,42.1,42.14,37400.0,21.3255,21.3306,21.3104,21.3306,37400.0
2013-09-16 15:35:00,42.13,42.14,42.1,42.11,42700.0,21.3255,21.3306,21.3104,21.3154,42700.0
2013-09-16 15:40:00,42.11,42.17,42.11,42.13,124800.0,21.3154,21.3458,21.3154,21.3255,124800.0
2013-09-16 15:45:00,42.13,42.13,42.11,42.13,73600.0,21.3255,21.3255,21.3154,21.3255,73600.0
2013-09-16 15:50:00,42.13,42.14,42.13,42.14,55600.0,21.3255,21.3306,21.3255,21.3306,55600.0
2013-09-16 15:55:00,42.14,42.16,42.12,42.13,132200.0,21.3306,21.3407,21.3205,21.3255,132200.0
2013-09-17 09:30:00,42.04,42.1,42.04,42.09,88700.0,21.28,21.3104,21.28,21.3053,88700.0
2013-09-17 09:35:00,42.09,42.09,42.06,42.08,49800.0,21.3053,21.3053,21.2901,21.3002,49800.0
2013-09-17 09:40:00,42.08,42.15,42.08,42.12,62900.0,21.3002,21.3357,21.3002,21.3205,62900.0
2013-09-17 09:45:00,42.11,42.12,42.08,42.12,69100.0,21.3154,21.3205,21.3002,21.3205,69100.0
2013-09-17 09:50:00,42.13,42.15,42.08,42.09,93200.0,21.3255,21.3357,21.3002,21.3053,93200.0
2013-09-17 09:55:00,42.09,42.11,42.06,42.11,56800.0,21.3053,21.3154,21.2901,21.3154,56800.0
2013-09-17 10:00:00,42.11,42.11,42.07,42.1,40100.0,21.3154,21.3154,21.2952,21.3104,40100.0
2013-09-17 10:05:00,42.09,42.13,42.08,42.12,38800.0,21.3053,21.3255,21.3002,21.3205,38800.0
2013-09-17 10:10:00,42.11,42.11,42.08,42.09,28900.0,21.3154,21.3154,21.3002,21.3053,28900.0
2013-09-17 10:15:00,42.1,42.14,42.09,42.13,27200.0,21.3104,21.3306,21.3053,21.3255,27200.0
2013-09-17 10:20:00,42.13,42.14,42.1,42.13,25600.0,21.3255,21.3306,21.3104,21.3255,25600.0
2013-09-17 10:25:00,42.14,42.18,42.13,42.17,39000.0,21.3306,21.3508,21.3255,21.3458,39000.0
2013-09-17 10:30:00,42.17,42.18,42.12,42.12,24100.0,21.3458,21.3508,21.3205,21.3205,24100.0
2013-09-17 10:35:00,42.11,42.13,42.08,42.08,16000.0,21.3154,21.3255,21.3002,21.3002,16000.0
2013-09-17 10:40:00,42.08,42.09,42.05,42.05,52700.0,21.3002,21.3053,21.285,21.285,52700.0
2013-09-17 10:45:00,42.06,42.09,42.05,42.09,25200.0,21.2901,21.3053,21.285,21.3053,25200.0
2013-09-17 10:50:00,42.08,42.09,42.05,42.06,23300.0,21.3002,21.3053,21.285,21.2901,23300.0
2013-09-17 10:55:00,42.06,42.06,42.04,42.04,26300.0,21.2901,21.2901,21.28,21.28,26300.0
2013-09-17 11:00:00,42.04,42.06,42.03,42.05,34300.0,21.28,21.2901,21.2749,21.285,34300.0
2013-09-17 11:05:00,42.05,42.05,42.01,42.02,24500.0,21.285,21.285,21.2648,21.2699,24500.0
2013-09-17 11:10:00,42.01,42.02,41.99,41.99,56300.0,21.2648,21.2699,21.2547,21.2547,56300.0
2013-09-17 11:15:00,42.0,42.0,41.97,41.98,26200.0,21.2597,21.2597,21.2445,21.2496,26200.0
2013-09-17 11:20:00,41.99,42.0,41.97,42.0,40200.0,21.2547,21.2597,21.2445,21.2597,40200.0
2013-09-17 11:25:00,42.0,42.02,41.99,42.02,38300.0,21.2597,21.2699,21.2547,21.2699,38300.0
2013-09-17 11:30:00,42.03,42.04,41.95,41.96,97900.0,21.2749,21.28,21.2344,21.2395,97900.0
2013-09-17 11:35:00,41.95,42.0,41.95,42.0,17400.0,21.2344,21.2597,21.2344,21.2597,17400.0
2013-09-17 11:40:00,42.0,42.0,41.98,42.0,28700.0,21.2597,21.2597,21.2496,21.2597,28700.0
2013-09-17 11:45:00,42.0,42.0,41.99,42.0,13600.0,21.2597,21.2597,21.2547,21.2597,13600.0
2013-09-17 11:50:00,42.0,42.0,41.99,42.0,6800.0,21.2597,21.2597,21.2547,21.2597,6800.0
2013-09-17 11:55:00,42.0,42.0,41.99,41.99,18100.0,21.2597,21.2597,21.2547,21.2547,18100.0
2013-09-17 12:00:00,42.0,42.0,41.99,42.0,12800.0,21.2597,21.2597,21.2547,21.2597,12800.0
2013-09-17 12:05:00,41.99,42.0,41.97,41.97,41400.0,21.2547,21.2597,21.2445,21.2445,41400.0
2013-09-17 12:10:00,41.98,41.98,41.97,41.98,16500.0,21.2496,21.2496,21.2445,21.2496,16500.0
2013-09-17 12:15:00,41.98,41.99,41.98,41.99,8400.0,21.2496,21.2547,21.2496,21.2547,8400.0
2013-09-17 12:20:00,42.0,42.0,41.99,42.0,4000.0,21.2597,21.2597,21.2547,21.2597,4000.0
2013-09-17 12:25:00,42.0,42.0,41.99,42.0,3900.0,21.2597,21.2597,21.2547,21.2597,3900.0
2013-09-17 12:30:00,42.0,42.0,41.97,41.97,35200.0,21.2597,21.2597,21.2445,21.2445,35200.0
2013-09-17 12:35:00,41.97,41.98,41.97,41.98,13500.0,21.2445,21.2496,21.2445,21.2496,13500.0
2013-09-17 12:40:00,41.98,41.98,41.97,41.98,4000.0,21.2496,21.2496,21.2445,21.2496,4000.0
2013-09-17 12:45:00,41.98,41.98,41.97,41.98,6200.0,21.2496,21.2496,21.2445,21.2496,6200.0
2013-09-17 12:50:00,41.97,41.99,41.97,41.99,16600.0,21.2445,21.2547,21.2445,21.2547,16600.0
2013-09-17 12:55:00,41.99,42.0,41.98,42.0,17700.0,21.2547,21.2597,21.2496,21.2597,17700.0
2013-09-17 13:00:00,42.0,42.01,42.0,42.01,14000.0,21.2597,21.2648,21.2597,21.2648,14000.0
2013-09-17 13:05:00,42.0,42.01,41.99,42.0,13000.0,21.2597,21.2648,21.2547,21.2597,13000.0
2013-09-17 13:10:00,42.0,42.0,41.99,42.0,13500.0,21.2597,21.2597,21.2547,21.2597,13500.0
2013-09-17 13:15:00,42.0,42.0,41.99,42.0,4500.0,21.2597,21.2597,21.2547,21.2597,4500.0
2013-09-17 13:20:00,42.0,42.0,41.99,42.0,9000.0,21.2597,21.2597,21.2547,21.2597,9000.0
2013-09-17 13:25:00,41.99,42.0,41.99,41.99,6600.0,21.2547,21.2597,21.2547,21.2547,6600.0
2013-09-17 13:30:00,42.0,42.0,41.98,41.99,18400.0,21.2597,21.2597,21.2496,21.2547,18400.0
2013-09-17 13:35:00,41.98,41.99,41.98,41.98,15600.0,21.2496,21.2547,21.2496,21.2496,15600.0
2013-09-17 13:40:00,41.98,41.99,41.98,41.98,5600.0,21.2496,21.2547,21.2496,21.2496,5600.0
2013-09-17 13:45:00,41.98,41.99,41.98,41.98,10700.0,21.2496,21.2547,21.2496,21.2496,10700.0
2013-09-17 13:50:00,41.99,42.0,41.98,42.0,17800.0,21.2547,21.2597,21.2496,21.2597,17800.0
2013-09-17 13:55:00,41.99,42.0,41.98,42.0,26400.0,21.2547,21.2597,21.2496,21.2597,26400.0
2013-09-17 14:00:00,41.99,42.0,41.98,41.98,13700.0,21.2547,21.2597,21.2496,21.2496,13700.0
2013-09-17 14:05:00,41.98,41.99,41.97,41.97,14000.0,21.2496,21.2547,21.2445,21.2445,14000.0
2013-09-17 14:10:00,41.99,42.0,41.97,41.98,16800.0,21.2547,21.2597,21.2445,21.2496,16800.0
2013-09-17 14:15:00,41.98,41.98,41.97,41.98,19400.0,21.2496,21.2496,21.2445,21.2496,19400.0
2013-09-17 14:20:00,41.97,41.98,41.96,41.97,15900.0,21.2445,21.2496,21.2395,21.2445,15900.0
2013-09-17 14:25:00,41.97,41.98,41.96,41.97,19600.0,21.2445,21.2496,21.2395,21.2445,19600.0
2013-09-17 14:30:00,41.97,41.98,41.97,41.98,14300.0,21.2445,21.2496,21.2445,21.2496,14300.0
2013-09-17 14:35:00,41.97,41.98,41.95,41.96,51100.0,21.2445,21.2496,21.2344,21.2395,51100.0
2013-09-17 14:40:00,41.96,41.98,41.96,41.96,22900.0,21.2395,21.2496,21.2395,21.2395,22900.0
2013-09-17 14:45:00,41.97,41.98,41.96,41.97,28000.0,21.2445,21.2496,21.2395,21.2445,28000.0
2013-09-17 14:50:00,41.97,41.98,41.96,41.96,17600.0,21.2445,21.2496,21.2395,21.2395,17600.0
2013-09-17 14:55:00,41.97,41.97,41.96,41.97,32700.0,21.2445,21.2445,21.2395,21.2445,32700.0
2013-09-17 15:00:00,41.96,42.0,41.96,42.0,28800.0,21.2395,21.2597,21.2395,21.2597,28800.0
2013-09-17 15:05:00,42.0,42.02,41.99,42.01,49900.0,21.2597,21.2699,21.2547,21.2648,49900.0
2013-09-17 15:10:00,42.02,42.02,42.01,42.01,11100.0,21.2699,21.2699,21.2648,21.2648,11100.0
2013-09-17 15:15:00,42.02,42.02,42.01,42.02,15500.0,21.2699,21.2699,21.2648,21.2699,15500.0
2013-09-17 15:20:00,42.02,42.02,42.01,42.02,13000.0,21.2699,21.2699,21.2648,21.2699,13000.0
2013-09-17 15:25:00,42.02,42.03,42.01,42.02,17800.0,21.2699,21.2749,21.2648,21.2699,17800.0
2013-09-17 15:30:00,42.03,42.03,42.0,42.0,21800.0,21.2749,21.2749,21.2597,21.2597,21800.0
2013-09-17 15:35:00,42.0,42.02,42.0,42.02,30700.0,21.2597,21.2699,21.2597,21.2699,30700.0
2013-09-17 15:40:00,42.02,42.03,42.01,42.02,13600.0,21.2699,21.2749,21.2648,21.2699,13600.0
2013-09-17 15:45:00,42.03,42.05,42.02,42.05,26600.0,21.2749,21.285,21.2699,21.285,26600.0
2013-09-17 15:50:00,42.04,42.05,42.02,42.04,46900.0,21.28,21.285,21.2699,21.28,46900.0
2013-09-17 15:55:00,42.03,42.05,42.03,42.04,89100.0,21.2749,21.285,21.2749,21.28,89100.0
2013-09-18 09:30:00,42.02,42.05,41.98,41.98,90300.0,21.2699,21.285,21.2496,21.2496,90300.0
2013-09-18 09:35:00,41.99,42.02,41.98,41.99,85100.0,21.2547,21.2699,21.2496,21.2547,85100.0
2013-09-18 09:40:00,42.0,42.01,41.97,41.98,44300.0,21.2597,21.2648,21.2445,21.2496,44300.0
2013-09-18 09:45:00,41.98,41.99,41.95,41.95,22000.0,21.2496,21.2547,21.2344,21.2344,22000.0
2013-09-18 09:50:00,41.95,41.96,41.92,41.92,56500.0,21.2344,21.2395,21.2192,21.2192,56500.0
2013-09-18 09:55:00,41.93,41.93,41.88,41.9,67000.0,21.2243,21.2243,21.199,21.2091,67000.0
2013-09-18 10:00:00,41.91,41.94,41.91,41.92,22700.0,21.2142,21.2294,21.2142,21.2192,22700.0
2013-09-18 10:05:00,41.92,41.94,41.92,41.93,39100.0,21.2192,21.2294,21.2192,21.2243,39100.0
2013-09-18 10:10:00,41.92,41.93,41.9,41.9,28200.0,21.2192,21.2243,21.2091,21.2091,28200.0
2013-09-18 10:15:00,41.9,41.91,41.89,41.9,19200.0,21.2091,21.2142,21.2041,21.2091,19200.0
2013-09-18 10:20:00,41.89,41.89,41.78,41.79,130500.0,21.2041,21.2041,21.1484,21.1534,130500.0
2013-09-18 10:25:00,41.8,41.81,41.78,41.79,37600.0,21.1585,21.1636,21.1484,21.1534,37600.0
2013-09-18 10:30:00,41.79,41.86,41.79,41.86,59300.0,21.1534,21.1889,21.1534,21.1889,59300.0
2013-09-18 10:35:00,41.85,41.87,41.83,41.86,24200.0,21.1838,21.1939,21.1737,21.1889,24200.0
2013-09-18 10:40:00,41.86,41.88,41.86,41.88,18000.0,21.1889,21.199,21.1889,21.199,18000.0
2013-09-18 10:45:00,41.87,41.89,41.85,41.86,28600.0,21.1939,21.2041,21.1838,21.1889,28600.0
2013-09-18 10:50:00,41.86,41.88,41.85,41.88,46900.0,21.1889,21.199,21.1838,21.199,46900.0
2013-09-18 10:55:00,41.88,41.9,41.88,41.89,35000.0,21.199,21.2091,21.199,21.2041,35000.0
2013-09-18 11:00:00,41.9,41.9,41.86,41.86,62700.0,21.2091,21.2091,21.1889,21.1889,62700.0
2013-09-18 11:05:00,41.87,41.88,41.86,41.88,53200.0,21.1939,21.199,21.1889,21.199,53200.0
2013-09-18 11:10:00,41.89,41.9,41.88,41.89,22200.0,21.2041,21.2091,21.199,21.2041,22200.0
2013-09-18 11:15:00,41.89,41.89,41.87,41.88,53100.0,21.2041,21.2041,21.1939,21.199,53100.0
2013-09-18 11:20:00,41.89,41.92,41.88,41.92,40400.0,21.2041,21.2192,21.199,21.2192,40400.0
2013-09-18 11:25:00,41.92,41.94,41.91,41.92,19800.0,21.2192,21.2294,21.2142,21.2192,19800.0
2013-09-18 11:30:00,41.92,41.94,41.9,41.94,49100.0,21.2192,21.2294,21.2091,21.2294,49100.0
2013-09-18 11:35:00,41.94,41.94,41.91,41.92,20400.0,21.2294,21.2294,21.2142,21.2192,20400.0
2013-09-18 11:40:00,41.92,41.94,41.91,41.94,28600.0,21.2192,21.2294,21.2142,21.2294,28600.0
2013-09-18 11:45:00,41.94,41.94,41.91,41.94,28800.0,21.2294,21.2294,21.2142,21.2294,28800.0
2013-09-18 11:50:00,41.94,41.94,41.9,41.91,66800.0,21.2294,21.2294,21.2091,21.2142,66800.0
2013-09-18 11:55:00,41.91,41.94,41.9,41.94,32600.0,21.2142,21.2294,21.2091,21.2294,32600.0
2013-09-18 12:00:00,41.94,41.95,41.92,41.92,22000.0,21.2294,21.2344,21.2192,21.2192,22000.0
2013-09-18 12:05:00,41.93,41.93,41.9,41.91,36900.0,21.2243,21.2243,21.2091,21.2142,36900.0
2013-09-18 12:10:00,41.91,41.92,41.9,41.91,9700.0,21.2142,21.2192,21.2091,21.2142,9700.0
2013-09-18 12:15:00,41.91,41.94,41.91,41.94,18100.0,21.2142,21.2294,21.2142,21.2294,18100.0
2013-09-18 12:20:00,41.93,41.94,41.91,41.91,22600.0,21.2243,21.2294,21.2142,21.2142,22600.0
2013-09-18 12:25:00,41.92,41.92,41.9,41.91,14600.0,21.2192,21.2192,21.2091,21.2142,14600.0
2013-09-18 12:30:00,41.9,41.93,41.9,41.93,14900.0,21.2091,21.2243,21.2091,21.2243,14900.0
2013-09-18 12:35:00,41.93,41.93,41.92,41.92,7900.0,21.2243,21.2243,21.2192,21.2192,7900.0
2013-09-18 12:40:00,41.93,41.93,41.92,41.92,15800.0,21.2243,21.2243,21.2192,21.2192,15800.0
2013-09-18 12:45:00,41.93,41.93,41.92,41.93,11100.0,21.2243,21.2243,21.2192,21.2243,11100.0
2013-09-18 12:50:00,41.93,41.95,41.93,41.95,14800.0,21.2243,21.2344,21.2243,21.2344,14800.0
2013-09-18 12:55:00,41.94,41.97,41.94,41.96,29200.0,21.2294,21.2445,21.2294,21.2395,29200.0
2013-09-18 13:00:00,41.95,41.95,41.94,41.94,8200.0,21.2344,21.2344,21.2294,21.2294,8200.0
2013-09-18 13:05:00,41.94,41.95,41.94,41.95,10100.0,21.2294,21.2344,21.2294,21.2344,10100.0
2013-09-18 13:10:00,41.95,41.96,41.94,41.96,20800.0,21.2344,21.2395,21.2294,21.2395,20800.0
2013-09-18 13:15:00,41.95,41.99,41.95,41.99,39800.0,21.2344,21.2547,21.2344,21.2547,39800.0
2013-09-18 13:20:00,41.99,42.0,41.98,42.0,16300.0,21.2547,21.2597,21.2496,21.2597,16300.0
2013-09-18 13:25:00,42.0,42.01,41.99,42.0,18800.0,21.2597,21.2648,21.2547,21.2597,18800.0
2013-09-18 13:30:00,42.01,42.01,42.0,42.01,12200.0,21.2648,21.2648,21.2597,21.2648,12200.0
2013-09-18 13:35:00,42.01,42.01,41.97,41.98,41800.0,21.2648,21.2648,21.2445,21.2496,41800.0
2013-09-18 13:40:00,41.98,42.0,41.98,41.99,49300.0,21.2496,21.2597,21.2496,21.2547,49300.0
2013-09-18 13:45:00,41.99,41.99,41.97,41.98,14200.0,21.2547,21.2547,21.2445,21.2496,14200.0
2013-09-18 13:50:00,41.98,41.99,41.97,41.98,14900.0,21.2496,21.2547,21.2445,21.2496,14900.0
2013-09-18 13:55:00,41.99,42.0,41.95,41.96,29900.0,21.2547,21.2597,21.2344,21.2395,29900.0
2013-09-18 14:00:00,41.98,42.3,41.97,42.24,104900.0,21.2496,21.4116,21.2445,21.3812,104900.0
2013-09-18 14:05:00,42.24,42.3,42.22,42.3,78900.0,21.3812,21.4116,21.3711,21.4116,78900.0
2013-09-18 14:10:00,42.29,42.35,42.28,42.29,147200.0,21.4065,21.4369,21.4015,21.4065,147200.0
2013-09-18 14:15:00,42.29,42.33,42.28,42.29,91000.0,21.4065,21.4268,21.4015,21.4065,91000.0
2013-09-18 14:20:00,42.29,42.36,42.27,42.35,152800.0,21.4065,21.442,21.3964,21.4369,152800.0
2013-09-18 14:25:00,42.36,42.37,42.28,42.29,151600.0,21.442,21.447,21.4015,21.4065,151600.0
2013-09-18 14:30:00,42.29,42.32,42.27,42.29,188200.0,21.4065,21.4217,21.3964,21.4065,188200.0
2013-09-18 14:35:00,42.3,42.36,42.29,42.36,78100.0,21.4116,21.442,21.4065,21.442,78100.0
2013-09-18 14:40:00,42.36,42.4,42.35,42.39,73400.0,21.442,21.4622,21.4369,21.4571,73400.0
2013-09-18 14:45:00,42.39,42.44,42.38,42.44,151700.0,21.4571,21.4825,21.4521,21.4825,151700.0
2013-09-18 14:50:00,42.44,42.47,42.42,42.46,128300.0,21.4825,21.4976,21.4723,21.4926,128300.0
2013-09-18 14:55:00,42.46,42.5,42.45,42.49,112300.0,21.4926,21.5128,21.4875,21.5078,112300.0
2013-09-18 15:00:00,42.5,42.54,42.49,42.49,151300.0,21.5128,21.5331,21.5078,21.5078,151300.0
2013-09-18 15:05:00,42.49,42.5,42.44,42.45,156400.0,21.5078,21.5128,21.4825,21.4875,156400.0
2013-09-18 15:10:00,42.45,42.47,42.43,42.43,82800.0,21.4875,21.4976,21.4774,21.4774,82800.0
2013-09-18 15:15:00,42.42,42.43,42.38,42.4,68200.0,21.4723,21.4774,21.4521,21.4622,68200.0
2013-09-18 15:20:00,42.39,42.41,42.38,42.41,90700.0,21.4571,21.4673,21.4521,21.4673,90700.0
2013-09-18 15:25:00,42.41,42.42,42.4,42.41,95000.0,21.4673,21.4723,21.4622,21.4673,95000.0
2013-09-18 15:30:00,42.4,42.42,42.38,42.41,103600.0,21.4622,21.4723,21.4521,21.4673,103600.0
2013-09-18 15:35:00,42.41,42.42,42.4,42.41,77700.0,21.4673,21.4723,21.4622,21.4673,77700.0
2013-09-18 15:40:00,42.41,42.43,42.4,42.41,132000.0,21.4673,21.4774,21.4622,21.4673,132000.0
2013-09-18 15:45:00,42.41,42.42,42.4,42.41,91500.0,21.4673,21.4723,21.4622,21.4673,91500.0
2013-09-18 15:50:00,42.41,42.42,42.41,42.41,94300.0,21.4673,21.4723,21.4673,21.4673,94300.0
2013-09-18 15:55:00,42.42,42.44,42.41,42.44,330300.0,21.4723,21.4825,21.4673,21.4825,330300.0
2013-09-19 09:30:00,42.39,42.4,42.34,42.34,126100.0,21.4571,21.4622,21.4318,21.4318,126100.0
2013-09-19 09:35:00,42.35,42.4,42.34,42.35,94300.0,21.4369,21.4622,21.4318,21.4369,94300.0
2013-09-19 09:40:00,42.36,42.38,42.33,42.34,111600.0,21.442,21.4521,21.4268,21.4318,111600.0
2013-09-19 09:45:00,42.34,42.35,42.31,42.35,74300.0,21.4318,21.4369,21.4167,21.4369,74300.0
2013-09-19 09:50:00,42.34,42.36,42.3,42.31,55800.0,21.4318,21.442,21.4116,21.4167,55800.0
2013-09-19 09:55:00,42.3,42.36,42.3,42.36,81000.0,21.4116,21.442,21.4116,21.442,81000.0
2013-09-19 10:00:00,42.36,42.36,42.29,42.3,75800.0,21.442,21.442,21.4065,21.4116,75800.0
2013-09-19 10:05:00,42.31,42.31,42.23,42.23,66300.0,21.4167,21.4167,21.3762,21.3762,66300.0
2013-09-19 10:10:00,42.23,42.26,42.2,42.21,75700.0,21.3762,21.3913,21.361,21.366,75700.0
2013-09-19 10:15:00,42.22,42.25,42.21,42.23,74200.0,21.3711,21.3863,21.366,21.3762,74200.0
2013-09-19 10:20:00,42.23,42.3,42.23,42.29,49500.0,21.3762,21.4116,21.3762,21.4065,49500.0
2013-09-19 10:25:00,42.28,42.29,42.25,42.25,63800.0,21.4015,21.4065,21.3863,21.3863,63800.0
2013-09-19 10:30:00,42.26,42.27,42.23,42.25,66300.0,21.3913,21.3964,21.3762,21.3863,66300.0
2013-09-19 10:35:00,42.24,42.25,42.2,42.22,38300.0,21.3812,21.3863,21.361,21.3711,38300.0
2013-09-19 10:40:00,42.22,42.25,42.21,42.24,44500.0,21.3711,21.3863,21.366,21.3812,44500.0
2013-09-19 10:45:00,42.24,42.3,42.24,42.3,50000.0,21.3812,21.4116,21.3812,21.4116,50000.0
2013-09-19 10:50:00,42.3,42.31,42.29,42.29,34500.0,21.4116,21.4167,21.4065,21.4065,34500.0
2013-09-19 10:55:00,42.3,42.31,42.27,42.29,63500.0,21.4116,21.4167,21.3964,21.4065,63500.0
2013-09-19 11:00:00,42.28,42.3,42.28,42.29,34600.0,21.4015,21.4116,21.4015,21.4065,34600.0
2013-09-19 11:05:00,42.29,42.3,42.27,42.29,37500.0,21.4065,21.4116,21.3964,21.4065,37500.0
2013-09-19 11:10:00,42.28,42.29,42.26,42.29,60800.0,21.4015,21.4065,21.3913,21.4065,60800.0
2013-09-19 11:15:00,42.29,42.33,42.28,42.31,41700.0,21.4065,21.4268,21.4015,21.4167,41700.0
2013-09-19 11:20:00,42.31,42.34,42.31,42.34,39000.0,21.4167,21.4318,21.4167,21.4318,39000.0
2013-09-19 11:25:00,42.33,42.35,42.24,42.27,79500.0,21.4268,21.4369,21.3812,21.3964,79500.0
2013-09-19 11:30:00,42.26,42.35,42.26,42.34,87300.0,21.3913,21.4369,21.3913,21.4318,87300.0
2013-09-19 11:35:00,42.34,42.35,42.32,42.32,26100.0,21.4318,21.4369,21.4217,21.4217,26100.0
2013-09-19 11:40:00,42.33,42.33,42.28,42.28,18400.0,21.4268,21.4268,21.4015,21.4015,18400.0
2013-09-19 11:45:00,42.28,42.29,42.26,42.27,27500.0,21.4015,21.4065,21.3913,21.3964,27500.0
2013-09-19 11:50:00,42.28,42.3,42.27,42.3,44300.0,21.4015,21.4116,21.3964,21.4116,44300.0
2013-09-19 11:55:00,42.3,42.3,42.29,42.3,8200.0,21.4116,21.4116,21.4065,21.4116,8200.0
2013-09-19 12:00:00,42.3,42.32,42.29,42.32,25200.0,21.4116,21.4217,21.4065,21.4217,25200.0
2013-09-19 12:05:00,42.32,42.33,42.31,42.32,13900.0,21.4217,21.4268,21.4167,21.4217,13900.0
2013-09-19 12:10:00,42.33,42.33,42.3,42.3,23700.0,21.4268,21.4268,21.4116,21.4116,23700.0
2013-09-19 12:15:00,42.3,42.31,42.3,42.3,20200.0,21.4116,21.4167,21.4116,21.4116,20200.0
2013-09-19 12:20:00,42.3,42.31,42.3,42.3,17400.0,21.4116,21.4167,21.4116,21.4116,17400.0
2013-09-19 12:25:00,42.3,42.3,42.29,42.29,14300.0,21.4116,21.4116,21.4065,21.4065,14300.0
2013-09-19 12:30:00,42.3,42.31,42.29,42.31,23200.0,21.4116,21.4167,21.4065,21.4167,23200.0
2013-09-19 12:35:00,42.3,42.31,42.3,42.31,7600.0,21.4116,21.4167,21.4116,21.4167,7600.0
2013-09-19 12:40:00,42.3,42.31,42.3,42.3,22000.0,21.4116,21.4167,21.4116,21.4116,22000.0
2013-09-19 12:45:00,42.3,42.31,42.29,42.3,37900.0,21.4116,21.4167,21.4065,21.4116,37900.0
2013-09-19 12:50:00,42.3,42.31,42.3,42.31,7800.0,21.4116,21.4167,21.4116,21.4167,7800.0
2013-09-19 12:55:00,42.3,42.31,42.3,42.3,6000.0,21.4116,21.4167,21.4116,21.4116,6000.0
2013-09-19 13:00:00,42.31,42.31,42.29,42.3,34100.0,21.4167,21.4167,21.4065,21.4116,34100.0
2013-09-19 13:05:00,42.3,42.32,42.3,42.3,42400.0,21.4116,21.4217,21.4116,21.4116,42400.0
2013-09-19 13:10:00,42.3,42.32,42.29,42.32,36500.0,21.4116,21.4217,21.4065,21.4217,36500.0
2013-09-19 13:15:00,42.32,42.34,42.31,42.33,18200.0,21.4217,21.4318,21.4167,21.4268,18200.0
2013-09-19 13:20:00,42.33,42.34,42.32,42.33,9700.0,21.4268,21.4318,21.4217,21.4268,9700.0
2013-09-19 13:25:00,42.33,42.35,42.32,42.33,31500.0,21.4268,21.4369,21.4217,21.4268,31500.0
2013-09-19 13:30:00,42.33,42.34,42.33,42.34,25800.0,21.4268,21.4318,21.4268,21.4318,25800.0
2013-09-19 13:35:00,42.34,42.34,42.31,42.32,25900.0,21.4318,21.4318,21.4167,21.4217,25900.0
2013-09-19 13:40:00,42.32,42.32,42.3,42.3,12700.0,21.4217,21.4217,21.4116,21.4116,12700.0
2013-09-19 13:45:00,42.3,42.32,42.3,42.31,23800.0,21.4116,21.4217,21.4116,21.4167,23800.0
2013-09-19 13:50:00,42.31,42.32,42.3,42.31,12000.0,21.4167,21.4217,21.4116,21.4167,12000.0
2013-09-19 13:55:00,42.31,42.32,42.3,42.31,10200.0,21.4167,21.4217,21.4116,21.4167,10200.0
2013-09-19 14:00:00,42.3,42.31,42.29,42.29,26200.0,21.4116,21.4167,21.4065,21.4065,26200.0
2013-09-19 14:05:00,42.3,42.32,42.29,42.31,20800.0,21.4116,21.4217,21.4065,21.4167,20800.0
2013-09-19 14:10:00,42.31,42.34,42.31,42.32,22500.0,21.4167,21.4318,21.4167,21.4217,22500.0
2013-09-19 14:15:00,42.33,42.33,42.31,42.31,17200.0,21.4268,21.4268,21.4167,21.4167,17200.0
2013-09-19 14:20:00,42.32,42.32,42.3,42.3,10700.0,21.4217,21.4217,21.4116,21.4116,10700.0
2013-09-19 14:25:00,42.3,42.31,42.3,42.31,22300.0,21.4116,21.4167,21.4116,21.4167,22300.0
2013-09-19 14:30:00,42.3,42.31,42.3,42.3,21800.0,21.4116,21.4167,21.4116,21.4116,21800.0
2013-09-19 14:35:00,42.3,42.31,42.29,42.3,52800.0,21.4116,21.4167,21.4065,21.4116,52800.0
2013-09-19 14:40:00,42.3,42.31,42.3,42.3,28600.0,21.4116,21.4167,21.4116,21.4116,28600.0
2013-09-19 14:45:00,42.31,42.34,42.3,42.33,45000.0,21.4167,21.4318,21.4116,21.4268,45000.0
2013-09-19 14:50:00,42.33,42.34,42.32,42.34,28200.0,21.4268,21.4318,21.4217,21.4318,28200.0
2013-09-19 14:55:00,42.34,42.35,42.32,42.34,42900.0,21.4318,21.4369,21.4217,21.4318,42900.0
2013-09-19 15:00:00,42.35,42.36,42.34,42.35,36500.0,21.4369,21.442,21.4318,21.4369,36500.0
2013-09-19 15:05:00,42.35,42.36,42.32,42.33,100300.0,21.4369,21.442,21.4217,21.4268,100300.0
2013-09-19 15:10:00,42.33,42.36,42.32,42.36,64500.0,21.4268,21.442,21.4217,21.442,64500.0
2013-09-19 15:15:00,42.36,42.4,42.36,42.4,44500.0,21.442,21.4622,21.442,21.4622,44500.0
2013-09-19 15:20:00,42.4,42.42,42.38,42.42,41800.0,21.4622,21.4723,21.4521,21.4723,41800.0
2013-09-19 15:25:00,42.41,42.42,42.4,42.41,37500.0,21.4673,21.4723,21.4622,21.4673,37500.0
2013-09-19 15:30:00,42.41,42.43,42.41,42.42,60500.0,21.4673,21.4774,21.4673,21.4723,60500.0
2013-09-19 15:35:00,42.42,42.42,42.39,42.4,48800.0,21.4723,21.4723,21.4571,21.4622,48800.0
2013-09-19 15:40:00,42.4,42.4,42.38,42.38,47200.0,21.4622,21.4622,21.4521,21.4521,47200.0
2013-09-19 15:45:00,42.38,42.38,42.33,42.33,54800.0,21.4521,21.4521,21.4268,21.4268,54800.0
2013-09-19 15:50:00,42.34,42.36,42.33,42.34,87400.0,21.4318,21.442,21.4268,21.4318,87400.0
2013-09-19 15:55:00,42.33,42.36,42.33,42.34,112200.0,21.4268,21.442,21.4268,21.4318,112200.0
2013-09-20 09:30:00,42.85,42.85,42.67,42.68,486800.0,21.69,21.69,21.5989,21.6039,486800.0
2013-09-20 09:35:00,42.69,42.7,42.65,42.68,99700.0,21.609,21.6141,21.5888,21.6039,99700.0
2013-09-20 09:40:00,42.69,42.7,42.64,42.68,85900.0,21.609,21.6141,21.5837,21.6039,85900.0
2013-09-20 09:45:00,42.69,42.7,42.65,42.66,80000.0,21.609,21.6141,21.5888,21.5938,80000.0
2013-09-20 09:50:00,42.66,42.69,42.64,42.67,117800.0,21.5938,21.609,21.5837,21.5989,117800.0
2013-09-20 09:55:00,42.68,42.68,42.62,42.63,122800.0,21.6039,21.6039,21.5736,21.5786,122800.0
2013-09-20 10:00:00,42.64,42.65,42.59,42.6,134500.0,21.5837,21.5888,21.5584,21.5634,134500.0
2013-09-20 10:05:00,42.59,42.61,42.58,42.58,140800.0,21.5584,21.5685,21.5533,21.5533,140800.0
2013-09-20 10:10:00,42.59,42.59,42.57,42.57,59500.0,21.5584,21.5584,21.5483,21.5483,59500.0
2013-09-20 10:15:00,42.58,42.61,42.57,42.6,84100.0,21.5533,21.5685,21.5483,21.5634,84100.0
2013-09-20 10:20:00,42.6,42.62,42.58,42.61,76500.0,21.5634,21.5736,21.5533,21.5685,76500.0
2013-09-20 10:25:00,42.62,42.62,42.57,42.59,80900.0,21.5736,21.5736,21.5483,21.5584,80900.0
2013-09-20 10:30:00,42.59,42.62,42.59,42.6,40000.0,21.5584,21.5736,21.5584,21.5634,40000.0
2013-09-20 10:35:00,42.6,42.61,42.57,42.57,27400.0,21.5634,21.5685,21.5483,21.5483,27400.0
2013-09-20 10:40:00,42.58,42.59,42.56,42.58,49600.0,21.5533,21.5584,21.5432,21.5533,49600.0
2013-09-20 10:45:00,42.57,42.58,42.52,42.54,52000.0,21.5483,21.5533,21.523,21.5331,52000.0
2013-09-20 10:50:00,42.55,42.55,42.52,42.54,50200.0,21.5381,21.5381,21.523,21.5331,50200.0
2013-09-20 10:55:00,42.54,42.55,42.51,42.54,40900.0,21.5331,21.5381,21.5179,21.5331,40900.0
2013-09-20 11:00:00,42.55,42.59,42.53,42.53,69600.0,21.5381,21.5584,21.528,21.528,69600.0
2013-09-20 11:05:00,42.54,42.59,42.53,42.58,43600.0,21.5331,21.5584,21.528,21.5533,43600.0
2013-09-20 11:10:00,42.59,42.6,42.58,42.58,31200.0,21.5584,21.5634,21.5533,21.5533,31200.0
2013-09-20 11:15:00,42.58,42.61,42.57,42.6,65100.0,21.5533,21.5685,21.5483,21.5634,65100.0
2013-09-20 11:20:00,42.6,42.6,42.47,42.47,41100.0,21.5634,21.5634,21.4976,21.4976,41100.0
2013-09-20 11:25:00,42.47,42.54,42.45,42.48,77500.0,21.4976,21.5331,21.4875,21.5027,77500.0
2013-09-20 11:30:00,42.48,42.52,42.44,42.45,80600.0,21.5027,21.523,21.4825,21.4875,80600.0
2013-09-20 11:35:00,42.45,42.49,42.44,42.46,54900.0,21.4875,21.5078,21.4825,21.4926,54900.0
2013-09-20 11:40:00,42.47,42.48,42.42,42.44,41600.0,21.4976,21.5027,21.4723,21.4825,41600.0
2013-09-20 11:45:00,42.45,42.48,42.44,42.45,31900.0,21.4875,21.5027,21.4825,21.4875,31900.0
2013-09-20 11:50:00,42.46,42.47,42.44,42.45,27300.0,21.4926,21.4976,21.4825,21.4875,27300.0
2013-09-20 11:55:00,42.45,42.45,42.42,42.42,31600.0,21.4875,21.4875,21.4723,21.4723,31600.0
2013-09-20 12:00:00,42.43,42.44,42.4,42.43,40200.0,21.4774,21.4825,21.4622,21.4774,40200.0
2013-09-20 12:05:00,42.43,42.49,42.43,42.49,71800.0,21.4774,21.5078,21.4774,21.5078,71800.0
2013-09-20 12:10:00,42.5,42.51,42.48,42.51,36200.0,21.5128,21.5179,21.5027,21.5179,36200.0
2013-09-20 12:15:00,42.51,42.52,42.5,42.52,20200.0,21.5179,21.523,21.5128,21.523,20200.0
2013-09-20 12:20:00,42.52,42.53,42.51,42.53,24400.0,21.523,21.528,21.5179,21.528,24400.0
2013-09-20 12:25:00,42.53,42.54,42.52,42.54,35000.0,21.528,21.5331,21.523,21.5331,35000.0
2013-09-20 12:30:00,42.54,42.55,42.53,42.54,29600.0,21.5331,21.5381,21.528,21.5331,29600.0
2013-09-20 12:35:00,42.55,42.55,42.53,42.55,21900.0,21.5381,21.5381,21.528,21.5381,21900.0
2013-09-20 12:40:00,42.56,42.56,42.54,42.56,37700.0,21.5432,21.5432,21.5331,21.5432,37700.0
2013-09-20 12:45:00,42.56,42.58,42.55,42.57,23000.0,21.5432,21.5533,21.5381,21.5483,23000.0
2013-09-20 12:50:00,42.57,42.61,42.57,42.6,35000.0,21.5483,21.5685,21.5483,21.5634,35000.0
2013-09-20 12:55:00,42.61,42.61,42.58,42.58,78900.0,21.5685,21.5685,21.5533,21.5533,78900.0
2013-09-20 13:00:00,42.59,42.59,42.56,42.59,30200.0,21.5584,21.5584,21.5432,21.5584,30200.0
2013-09-20 13:05:00,42.59,42.86,42.58,42.74,741400.0,21.5584,21.6951,21.5533,21.6343,741400.0
2013-09-20 13:10:00,42.75,42.82,42.53,42.55,510100.0,21.6394,21.6748,21.528,21.5381,510100.0
2013-09-20 13:15:00,42.54,42.57,42.44,42.51,163500.0,21.5331,21.5483,21.4825,21.5179,163500.0
2013-09-20 13:20:00,42.51,42.55,42.5,42.51,43800.0,21.5179,21.5381,21.5128,21.5179,43800.0
2013-09-20 13:25:00,42.52,42.59,42.51,42.58,84500.0,21.523,21.5584,21.5179,21.5533,84500.0
2013-09-20 13:30:00,42.58,42.62,42.58,42.59,50500.0,21.5533,21.5736,21.5533,21.5584,50500.0
2013-09-20 13:35:00,42.59,42.6,42.52,42.55,48000.0,21.5584,21.5634,21.523,21.5381,48000.0
2013-09-20 13:40:00,42.55,42.57,42.52,42.57,34100.0,21.5381,21.5483,21.523,21.5483,34100.0
2013-09-20 13:45:00,42.57,42.59,42.56,42.56,28300.0,21.5483,21.5584,21.5432,21.5432,28300.0
2013-09-20 13:50:00,42.57,42.59,42.56,42.59,45000.0,21.5483,21.5584,21.5432,21.5584,45000.0
2013-09-20 13:55:00,42.6,42.6,42.54,42.57,71200.0,21.5634,21.5634,21.5331,21.5483,71200.0
2013-09-20 14:00:00,42.57,42.57,42.54,42.55,28100.0,21.5483,21.5483,21.5331,21.5381,28100.0
2013-09-20 14:05:00,42.56,42.56,42.49,42.53,45100.0,21.5432,21.5432,21.5078,21.528,45100.0
2013-09-20 14:10:00,42.54,42.54,42.51,42.51,36300.0,21.5331,21.5331,21.5179,21.5179,36300.0
2013-09-20 14:15:00,42.52,42.52,42.47,42.49,67700.0,21.523,21.523,21.4976,21.5078,67700.0
2013-09-20 14:20:00,42.49,42.57,42.48,42.57,50000.0,21.5078,21.5483,21.5027,21.5483,50000.0
2013-09-20 14:25:00,42.57,42.6,42.57,42.6,59400.0,21.5483,21.5634,21.5483,21.5634,59400.0
2013-09-20 14:30:00,42.59,42.62,42.59,42.61,61800.0,21.5584,21.5736,21.5584,21.5685,61800.0
2013-09-20 14:35:00,42.6,42.61,42.55,42.55,45300.0,21.5634,21.5685,21.5381,21.5381,45300.0
2013-09-20 14:40:00,42.55,42.61,42.55,42.59,85500.0,21.5381,21.5685,21.5381,21.5584,85500.0
2013-09-20 14:45:00,42.58,42.59,42.57,42.58,53100.0,21.5533,21.5584,21.5483,21.5533,53100.0
2013-09-20 14:50:00,42.58,42.58,42.56,42.56,25400.0,21.5533,21.5533,21.5432,21.5432,25400.0
2013-09-20 14:55:00,42.57,42.58,42.55,42.56,43300.0,21.5483,21.5533,21.5381,21.5432,43300.0
2013-09-20 15:00:00,42.57,42.58,42.56,42.58,38600.0,21.5483,21.5533,21.5432,21.5533,38600.0
2013-09-20 15:05:00,42.58,42.59,42.56,42.57,57000.0,21.5533,21.5584,21.5432,21.5483,57000.0
2013-09-20 15:10:00,42.57,42.59,42.55,42.58,78500.0,21.5483,21.5584,21.5381,21.5533,78500.0
2013-09-20 15:15:00,42.59,42.61,42.58,42.59,65900.0,21.5584,21.5685,21.5533,21.5584,65900.0
2013-09-20 15:20:00,42.58,42.59,42.56,42.56,52700.0,21.5533,21.5584,21.5432,21.5432,52700.0
2013-09-20 15:25:00,42.56,42.58,42.53,42.54,95600.0,21.5432,21.5533,21.528,21.5331,95600.0
2013-09-20 15:30:00,42.53,42.54,42.47,42.48,95400.0,21.528,21.5331,21.4976,21.5027,95400.0
2013-09-20 15:35:00,42.47,42.5,42.47,42.48,78100.0,21.4976,21.5128,21.4976,21.5027,78100.0
2013-09-20 15:40:00,42.48,42.49,42.48,42.48,45400.0,21.5027,21.5078,21.5027,21.5027,45400.0
2013-09-20 15:45:00,42.48,42.51,42.48,42.49,89600.0,21.5027,21.5179,21.5027,21.5078,89600.0
2013-09-20 15:50:00,42.48,42.49,42.48,42.48,45400.0,21.5027,21.5078,21.5027,21.5027,45400.0
2013-09-20 15:55:00,42.48,42.49,42.47,42.48,161400.0,21.5027,21.5078,21.4976,21.5027,161400.0
2013-09-23 09:30:00,42.46,42.48,42.44,42.48,134800.0,21.4926,21.5027,21.4825,21.5027,134800.0
2013-09-23 09:35:00,42.47,42.51,42.43,42.44,127600.0,21.4976,21.5179,21.4774,21.4825,127600.0
2013-09-23 09:40:00,42.45,42.46,42.33,42.35,108300.0,21.4875,21.4926,21.4268,21.4369,108300.0
2013-09-23 09:45:00,42.34,42.37,42.32,42.32,49300.0,21.4318,21.447,21.4217,21.4217,49300.0
2013-09-23 09:50:00,42.32,42.32,42.24,42.25,76100.0,21.4217,21.4217,21.3812,21.3863,76100.0
2013-09-23 09:55:00,42.25,42.26,42.2,42.23,64800.0,21.3863,21.3913,21.361,21.3762,64800.0
2013-09-23 10:00:00,42.23,42.26,42.22,42.23,57200.0,21.3762,21.3913,21.3711,21.3762,57200.0
2013-09-23 10:05:00,42.24,42.24,42.2,42.21,25100.0,21.3812,21.3812,21.361,21.366,25100.0
2013-09-23 10:10:00,42.21,42.21,42.16,42.17,64000.0,21.366,21.366,21.3407,21.3458,64000.0
2013-09-23 10:15:00,42.17,42.22,42.16,42.21,34700.0,21.3458,21.3711,21.3407,21.366,34700.0
2013-09-23 10:20:00,42.21,42.23,42.19,42.23,33100.0,21.366,21.3762,21.3559,21.3762,33100.0
2013-09-23 10:25:00,42.23,42.24,42.2,42.22,16600.0,21.3762,21.3812,21.361,21.3711,16600.0
2013-09-23 10:30:00,42.21,42.25,42.21,42.23,66500.0,21.366,21.3863,21.366,21.3762,66500.0
2013-09-23 10:35:00,42.23,42.26,42.22,42.25,31400.0,21.3762,21.3913,21.3711,21.3863,31400.0
2013-09-23 10:40:00,42.25,42.29,42.24,42.28,33100.0,21.3863,21.4065,21.3812,21.4015,33100.0
2013-09-23 10:45:00,42.28,42.3,42.26,42.28,24700.0,21.4015,21.4116,21.3913,21.4015,24700.0
2013-09-23 10:50:00,42.28,42.29,42.25,42.25,37000.0,21.4015,21.4065,21.3863,21.3863,37000.0
2013-09-23 10:55:00,42.25,42.25,42.2,42.21,64000.0,21.3863,21.3863,21.361,21.366,64000.0
2013-09-23 11:00:00,42.21,42.24,42.21,42.23,52700.0,21.366,21.3812,21.366,21.3762,52700.0
2013-09-23 11:05:00,42.24,42.26,42.22,42.22,29300.0,21.3812,21.3913,21.3711,21.3711,29300.0
2013-09-23 11:10:00,42.21,42.24,42.21,42.21,27600.0,21.366,21.3812,21.366,21.366,27600.0
2013-09-23 11:15:00,42.22,42.23,42.2,42.22,37000.0,21.3711,21.3762,21.361,21.3711,37000.0
2013-09-23 11:20:00,42.22,42.25,42.22,42.25,30200.0,21.3711,21.3863,21.3711,21.3863,30200.0
2013-09-23 11:25:00,42.25,42.3,42.23,42.27,65400.0,21.3863,21.4116,21.3762,21.3964,65400.0
2013-09-23 11:30:00,42.27,42.31,42.26,42.3,25700.0,21.3964,21.4167,21.3913,21.4116,25700.0
2013-09-23 11:35:00,42.31,42.31,42.28,42.29,9500.0,21.4167,21.4167,21.4015,21.4065,9500.0
2013-09-23 11:40:00,42.29,42.29,42.28,42.29,9600.0,21.4065,21.4065,21.4015,21.4065,9600.0
2013-09-23 11:45:00,42.28,42.3,42.28,42.29,20500.0,21.4015,21.4116,21.4015,21.4065,20500.0
2013-09-23 11:50:00,42.28,42.3,42.26,42.3,22100.0,21.4015,21.4116,21.3913,21.4116,22100.0
2013-09-23 11:55:00,42.3,42.32,42.29,42.31,24300.0,21.4116,21.4217,21.4065,21.4167,24300.0
2013-09-23 12:00:00,42.31,42.34,42.31,42.34,19200.0,21.4167,21.4318,21.4167,21.4318,19200.0
2013-09-23 12:05:00,42.34,42.36,42.33,42.36,15600.0,21.4318,21.442,21.4268,21.442,15600.0
2013-09-23 12:10:00,42.35,42.36,42.32,42.33,17200.0,21.4369,21.442,21.4217,21.4268,17200.0
2013-09-23 12:15:00,42.33,42.34,42.32,42.32,17900.0,21.4268,21.4318,21.4217,21.4217,17900.0
2013-09-23 12:20:00,42.32,42.33,42.32,42.32,6900.0,21.4217,21.4268,21.4217,21.4217,6900.0
2013-09-23 12:25:00,42.32,42.32,42.3,42.3,16200.0,21.4217,21.4217,21.4116,21.4116,16200.0
2013-09-23 12:30:00,42.31,42.31,42.29,42.3,16500.0,21.4167,21.4167,21.4065,21.4116,16500.0
2013-09-23 12:35:00,42.3,42.32,42.3,42.32,41300.0,21.4116,21.4217,21.4116,21.4217,41300.0
2013-09-23 12:40:00,42.32,42.33,42.3,42.3,23500.0,21.4217,21.4268,21.4116,21.4116,23500.0
2013-09-23 12:45:00,42.3,42.3,42.28,42.3,20400.0,21.4116,21.4116,21.4015,21.4116,20400.0
2013-09-23 12:50:00,42.3,42.31,42.29,42.3,24400.0,21.4116,21.4167,21.4065,21.4116,24400.0
2013-09-23 12:55:00,42.3,42.31,42.3,42.31,15700.0,21.4116,21.4167,21.4116,21.4167,15700.0
2013-09-23 13:00:00,42.3,42.31,42.29,42.3,16200.0,21.4116,21.4167,21.4065,21.4116,16200.0
2013-09-23 13:05:00,42.31,42.31,42.29,42.3,12000.0,21.4167,21.4167,21.4065,21.4116,12000.0
2013-09-23 13:10:00,42.3,42.3,42.28,42.28,16400.0,21.4116,21.4116,21.4015,21.4015,16400.0
2013-09-23 13:15:00,42.27,42.27,42.25,42.25,18900.0,21.3964,21.3964,21.3863,21.3863,18900.0
2013-09-23 13:20:00,42.26,42.27,42.26,42.27,12300.0,21.3913,21.3964,21.3913,21.3964,12300.0
2013-09-23 13:25:00,42.27,42.3,42.26,42.3,15600.0,21.3964,21.4116,21.3913,21.4116,15600.0
2013-09-23 13:30:00,42.3,42.32,42.29,42.32,31900.0,21.4116,21.4217,21.4065,21.4217,31900.0
2013-09-23 13:35:00,42.32,42.32,42.29,42.29,14700.0,21.4217,21.4217,21.4065,21.4065,14700.0
2013-09-23 13:40:00,42.3,42.3,42.29,42.29,5700.0,21.4116,21.4116,21.4065,21.4065,5700.0
2013-09-23 13:45:00,42.3,42.31,42.29,42.31,14700.0,21.4116,21.4167,21.4065,21.4167,14700.0
2013-09-23 13:50:00,42.31,42.32,42.3,42.3,19500.0,21.4167,21.4217,21.4116,21.4116,19500.0
2013-09-23 13:55:00,42.3,42.32,42.3,42.32,24000.0,21.4116,21.4217,21.4116,21.4217,24000.0
2013-09-23 14:00:00,42.31,42.33,42.3,42.32,35300.0,21.4167,21.4268,21.4116,21.4217,35300.0
2013-09-23 14:05:00,42.32,42.33,42.31,42.31,29600.0,21.4217,21.4268,21.4167,21.4167,29600.0
2013-09-23 14:10:00,42.32,42.32,42.31,42.31,13900.0,21.4217,21.4217,21.4167,21.4167,13900.0
2013-09-23 14:15:00,42.31,42.32,42.3,42.3,28700.0,21.4167,21.4217,21.4116,21.4116,28700.0
2013-09-23 14:20:00,42.3,42.31,42.29,42.3,5400.0,21.4116,21.4167,21.4065,21.4116,5400.0
2013-09-23 14:25:00,42.29,42.3,42.27,42.27,36900.0,21.4065,21.4116,21.3964,21.3964,36900.0
2013-09-23 14:30:00,42.27,42.28,42.26,42.27,13600.0,21.3964,21.4015,21.3913,21.3964,13600.0
2013-09-23 14:35:00,42.27,42.28,42.27,42.27,12100.0,21.3964,21.4015,21.3964,21.3964,12100.0
2013-09-23 14:40:00,42.28,42.3,42.27,42.29,20100.0,21.4015,21.4116,21.3964,21.4065,20100.0
2013-09-23 14:45:00,42.3,42.3,42.28,42.28,27700.0,21.4116,21.4116,21.4015,21.4015,27700.0
2013-09-23 14:50:00,42.29,42.31,42.28,42.3,26100.0,21.4065,21.4167,21.4015,21.4116,26100.0
2013-09-23 14:55:00,42.31,42.32,42.3,42.31,21300.0,21.4167,21.4217,21.4116,21.4167,21300.0
2013-09-23 15:00:00,42.3,42.31,42.28,42.28,17800.0,21.4116,21.4167,21.4015,21.4015,17800.0
2013-09-23 15:05:00,42.28,42.29,42.26,42.29,21500.0,21.4015,21.4065,21.3913,21.4065,21500.0
2013-09-23 15:10:00,42.29,42.29,42.27,42.27,13800.0,21.4065,21.4065,21.3964,21.3964,13800.0
2013-09-23 15:15:00,42.27,42.3,42.27,42.29,28700.0,21.3964,21.4116,21.3964,21.4065,28700.0
2013-09-23 15:20:00,42.29,42.3,42.27,42.27,33800.0,21.4065,21.4116,21.3964,21.3964,33800.0
2013-09-23 15:25:00,42.27,42.28,42.26,42.27,32100.0,21.3964,21.4015,21.3913,21.3964,32100.0
2013-09-23 15:30:00,42.26,42.28,42.25,42.26,41700.0,21.3913,21.4015,21.3863,21.3913,41700.0
2013-09-23 15:35:00,42.27,42.29,42.26,42.28,36000.0,21.3964,21.4065,21.3913,21.4015,36000.0
2013-09-23 15:40:00,42.29,42.3,42.28,42.3,43100.0,21.4065,21.4116,21.4015,21.4116,43100.0
2013-09-23 15:45:00,42.3,42.31,42.27,42.28,93800.0,21.4116,21.4167,21.3964,21.4015,93800.0
2013-09-23 15:50:00,42.27,42.28,42.26,42.27,73800.0,21.3964,21.4015,21.3913,21.3964,73800.0
2013-09-23 15:55:00,42.27,42.28,42.25,42.26,148800.0,21.3964,21.4015,21.3863,21.3913,148800.0
2013-09-24 09:30:00,42.4,42.4,42.31,42.37,119400.0,21.4622,21.4622,21.4167,21.447,119400.0
2013-09-24 09:35:00,42.38,42.38,42.27,42.31,84200.0,21.4521,21.4521,21.3964,21.4167,84200.0
2013-09-24 09:40:00,42.31,42.31,42.27,42.31,31000.0,21.4167,21.4167,21.3964,21.4167,31000.0
2013-09-24 09:45:00,42.3,42.32,42.24,42.24,47300.0,21.4116,21.4217,21.3812,21.3812,47300.0
2013-09-24 09:50:00,42.25,42.31,42.24,42.31,37500.0,21.3863,21.4167,21.3812,21.4167,37500.0
2013-09-24 09:55:00,42.31,42.4,42.31,42.34,123000.0,21.4167,21.4622,21.4167,21.4318,123000.0
2013-09-24 10:00:00,42.34,42.34,42.3,42.31,47700.0,21.4318,21.4318,21.4116,21.4167,47700.0
2013-09-24 10:05:00,42.3,42.31,42.27,42.29,26600.0,21.4116,21.4167,21.3964,21.4065,26600.0
2013-09-24 10:10:00,42.28,42.29,42.25,42.26,43800.0,21.4015,21.4065,21.3863,21.3913,43800.0
2013-09-24 10:15:00,42.25,42.26,42.21,42.25,58900.0,21.3863,21.3913,21.366,21.3863,58900.0
2013-09-24 10:20:00,42.24,42.31,42.24,42.29,62500.0,21.3812,21.4167,21.3812,21.4065,62500.0
2013-09-24 10:25:00,42.29,42.35,42.29,42.34,41700.0,21.4065,21.4369,21.4065,21.4318,41700.0
2013-09-24 10:30:00,42.34,42.35,42.3,42.31,34700.0,21.4318,21.4369,21.4116,21.4167,34700.0
2013-09-24 10:35:00,42.3,42.36,42.3,42.33,52000.0,21.4116,21.442,21.4116,21.4268,52000.0
2013-09-24 10:40:00,42.34,42.36,42.33,42.35,34500.0,21.4318,21.442,21.4268,21.4369,34500.0
2013-09-24 10:45:00,42.34,42.37,42.34,42.35,32300.0,21.4318,21.447,21.4318,21.4369,32300.0
2013-09-24 10:50:00,42.36,42.4,42.36,42.38,48400.0,21.442,21.4622,21.442,21.4521,48400.0
2013-09-24 10:55:00,42.38,42.43,42.38,42.41,47100.0,21.4521,21.4774,21.4521,21.4673,47100.0
2013-09-24 11:00:00,42.41,42.42,42.4,42.41,28000.0,21.4673,21.4723,21.4622,21.4673,28000.0
2013-09-24 11:05:00,42.4,42.43,42.39,42.43,46800.0,21.4622,21.4774,21.4571,21.4774,46800.0
2013-09-24 11:10:00,42.42,42.45,42.42,42.43,30600.0,21.4723,21.4875,21.4723,21.4774,30600.0
2013-09-24 11:15:00,42.43,42.46,42.43,42.44,31100.0,21.4774,21.4926,21.4774,21.4825,31100.0
2013-09-24 11:20:00,42.45,42.45,42.41,42.42,50500.0,21.4875,21.4875,21.4673,21.4723,50500.0
2013-09-24 11:25:00,42.42,42.43,42.35,42.36,54500.0,21.4723,21.4774,21.4369,21.442,54500.0
2013-09-24 11:30:00,42.36,42.39,42.35,42.39,38400.0,21.442,21.4571,21.4369,21.4571,38400.0
2013-09-24 11:35:00,42.39,42.39,42.35,42.36,40600.0,21.4571,21.4571,21.4369,21.442,40600.0
2013-09-24 11:40:00,42.37,42.42,42.37,42.42,15600.0,21.447,21.4723,21.447,21.4723,15600.0
2013-09-24 11:45:00,42.42,42.44,42.41,42.42,27200.0,21.4723,21.4825,21.4673,21.4723,27200.0
2013-09-24 11:50:00,42.43,42.44,42.41,42.43,17600.0,21.4774,21.4825,21.4673,21.4774,17600.0
2013-09-24 11:55:00,42.44,42.45,42.43,42.45,17400.0,21.4825,21.4875,21.4774,21.4875,17400.0
2013-09-24 12:00:00,42.45,42.45,42.43,42.44,22100.0,21.4875,21.4875,21.4774,21.4825,22100.0
2013-09-24 12:05:00,42.44,42.46,42.43,42.46,19100.0,21.4825,21.4926,21.4774,21.4926,19100.0
2013-09-24 12:10:00,42.46,42.47,42.45,42.46,19600.0,21.4926,21.4976,21.4875,21.4926,19600.0
2013-09-24 12:15:00,42.45,42.46,42.44,42.44,14100.0,21.4875,21.4926,21.4825,21.4825,14100.0
2013-09-24 12:20:00,42.45,42.47,42.44,42.47,19600.0,21.4875,21.4976,21.4825,21.4976,19600.0
2013-09-24 12:25:00,42.46,42.47,42.45,42.46,18300.0,21.4926,21.4976,21.4875,21.4926,18300.0
2013-09-24 12:30:00,42.46,42.46,42.45,42.45,8100.0,21.4926,21.4926,21.4875,21.4875,8100.0
2013-09-24 12:35:00,42.46,42.47,42.46,42.46,20800.0,21.4926,21.4976,21.4926,21.4926,20800.0
2013-09-24 12:40:00,42.46,42.47,42.43,42.43,46500.0,21.4926,21.4976,21.4774,21.4774,46500.0
2013-09-24 12:45:00,42.43,42.44,42.43,42.43,11000.0,21.4774,21.4825,21.4774,21.4774,11000.0
2013-09-24 12:50:00,42.43,42.45,42.43,42.45,23200.0,21.4774,21.4875,21.4774,21.4875,23200.0
2013-09-24 12:55:00,42.45,42.46,42.45,42.45,7500.0,21.4875,21.4926,21.4875,21.4875,7500.0
2013-09-24 13:00:00,42.45,42.47,42.44,42.46,20900.0,21.4875,21.4976,21.4825,21.4926,20900.0
2013-09-24 13:05:00,42.46,42.47,42.46,42.46,9600.0,21.4926,21.4976,21.4926,21.4926,9600.0
2013-09-24 13:10:00,42.46,42.47,42.46,42.46,5600.0,21.4926,21.4976,21.4926,21.4926,5600.0
2013-09-24 13:15:00,42.47,42.47,42.45,42.45,13700.0,21.4976,21.4976,21.4875,21.4875,13700.0
2013-09-24 13:20:00,42.46,42.46,42.45,42.45,12300.0,21.4926,21.4926,21.4875,21.4875,12300.0
2013-09-24 13:25:00,42.45,42.47,42.45,42.46,20400.0,21.4875,21.4976,21.4875,21.4926,20400.0
2013-09-24 13:30:00,42.46,42.47,42.45,42.47,14200.0,21.4926,21.4976,21.4875,21.4976,14200.0
2013-09-24 13:35:00,42.47,42.47,42.44,42.44,33900.0,21.4976,21.4976,21.4825,21.4825,33900.0
2013-09-24 13:40:00,42.45,42.45,42.44,42.44,12600.0,21.4875,21.4875,21.4825,21.4825,12600.0
2013-09-24 13:45:00,42.45,42.47,42.45,42.46,38700.0,21.4875,21.4976,21.4875,21.4926,38700.0
2013-09-24 13:50:00,42.46,42.47,42.46,42.47,11400.0,21.4926,21.4976,21.4926,21.4976,11400.0
2013-09-24 13:55:00,42.46,42.47,42.43,42.43,27500.0,21.4926,21.4976,21.4774,21.4774,27500.0
2013-09-24 14:00:00,42.43,42.45,42.43,42.44,21100.0,21.4774,21.4875,21.4774,21.4825,21100.0
2013-09-24 14:05:00,42.43,42.44,42.43,42.43,12200.0,21.4774,21.4825,21.4774,21.4774,12200.0
2013-09-24 14:10:00,42.43,42.44,42.42,42.42,19400.0,21.4774,21.4825,21.4723,21.4723,19400.0
2013-09-24 14:15:00,42.43,42.44,42.42,42.44,22500.0,21.4774,21.4825,21.4723,21.4825,22500.0
2013-09-24 14:20:00,42.44,42.44,42.41,42.41,22800.0,21.4825,21.4825,21.4673,21.4673,22800.0
2013-09-24 14:25:00,42.42,42.42,42.4,42.41,11300.0,21.4723,21.4723,21.4622,21.4673,11300.0
2013-09-24 14:30:00,42.4,42.41,42.39,42.41,30400.0,21.4622,21.4673,21.4571,21.4673,30400.0
2013-09-24 14:35:00,42.41,42.44,42.4,42.44,39700.0,21.4673,21.4825,21.4622,21.4825,39700.0
2013-09-24 14:40:00,42.44,42.44,42.43,42.43,6700.0,21.4825,21.4825,21.4774,21.4774,6700.0
2013-09-24 14:45:00,42.43,42.45,42.43,42.45,15400.0,21.4774,21.4875,21.4774,21.4875,15400.0
2013-09-24 14:50:00,42.44,42.45,42.43,42.44,24400.0,21.4825,21.4875,21.4774,21.4825,24400.0
2013-09-24 14:55:00,42.43,42.44,42.42,42.42,23800.0,21.4774,21.4825,21.4723,21.4723,23800.0
2013-09-24 15:00:00,42.42,42.43,42.37,42.38,50300.0,21.4723,21.4774,21.447,21.4521,50300.0
2013-09-24 15:05:00,42.38,42.38,42.36,42.38,27500.0,21.4521,21.4521,21.442,21.4521,27500.0
2013-09-24 15:10:00,42.38,42.38,42.36,42.38,26200.0,21.4521,21.4521,21.442,21.4521,26200.0
2013-09-24 15:15:00,42.38,42.4,42.37,42.38,27500.0,21.4521,21.4622,21.447,21.4521,27500.0
2013-09-24 15:20:00,42.39,42.4,42.38,42.4,27100.0,21.4571,21.4622,21.4521,21.4622,27100.0
2013-09-24 15:25:00,42.4,42.4,42.35,42.36,34800.0,21.4622,21.4622,21.4369,21.442,34800.0
2013-09-24 15:30:00,42.36,42.36,42.31,42.31,55500.0,21.442,21.442,21.4167,21.4167,55500.0
2013-09-24 15:35:00,42.32,42.33,42.3,42.31,59400.0,21.4217,21.4268,21.4116,21.4167,59400.0
2013-09-24 15:40:00,42.31,42.32,42.3,42.32,35600.0,21.4167,21.4217,21.4116,21.4217,35600.0
2013-09-24 15:45:00,42.31,42.32,42.27,42.28,76100.0,21.4167,21.4217,21.3964,21.4015,76100.0
2013-09-24 15:50:00,42.27,42.28,42.27,42.27,66200.0,21.3964,21.4015,21.3964,21.3964,66200.0
2013-09-24 15:55:00,42.28,42.28,42.25,42.27,138600.0,21.4015,21.4015,21.3863,21.3964,138600.0
2013-09-25 09:30:00,42.25,42.28,42.24,42.24,77500.0,21.3863,21.4015,21.3812,21.3812,77500.0
2013-09-25 09:35:00,42.24,42.28,42.22,42.28,49200.0,21.3812,21.4015,21.3711,21.4015,49200.0
2013-09-25 09:40:00,42.28,42.3,42.25,42.28,34900.0,21.4015,21.4116,21.3863,21.4015,34900.0
2013-09-25 09:45:00,42.28,42.28,42.22,42.27,74700.0,21.4015,21.4015,21.3711,21.3964,74700.0
2013-09-25 09:50:00,42.27,42.29,42.25,42.28,22400.0,21.3964,21.4065,21.3863,21.4015,22400.0
2013-09-25 09:55:00,42.27,42.32,42.27,42.32,73800.0,21.3964,21.4217,21.3964,21.4217,73800.0
2013-09-25 10:00:00,42.32,42.36,42.31,42.33,39500.0,21.4217,21.442,21.4167,21.4268,39500.0
2013-09-25 10:05:00,42.34,42.37,42.32,42.35,60000.0,21.4318,21.447,21.4217,21.4369,60000.0
2013-09-25 10:10:00,42.36,42.37,42.33,42.35,32300.0,21.442,21.447,21.4268,21.4369,32300.0
2013-09-25 10:15:00,42.36,42.38,42.34,42.37,34900.0,21.442,21.4521,21.4318,21.447,34900.0
2013-09-25 10:20:00,42.37,42.42,42.36,42.41,38400.0,21.447,21.4723,21.442,21.4673,38400.0
2013-09-25 10:25:00,42.42,42.46,42.42,42.43,45900.0,21.4723,21.4926,21.4723,21.4774,45900.0
2013-09-25 10:30:00,42.42,42.46,42.42,42.46,60100.0,21.4723,21.4926,21.4723,21.4926,60100.0
2013-09-25 10:35:00,42.45,42.46,42.43,42.45,64500.0,21.4875,21.4926,21.4774,21.4875,64500.0
2013-09-25 10:40:00,42.44,42.48,42.44,42.48,32000.0,21.4825,21.5027,21.4825,21.5027,32000.0
2013-09-25 10:45:00,42.48,42.49,42.47,42.48,69300.0,21.5027,21.5078,21.4976,21.5027,69300.0
2013-09-25 10:50:00,42.47,42.48,42.44,42.45,48700.0,21.4976,21.5027,21.4825,21.4875,48700.0
2013-09-25 10:55:00,42.44,42.45,42.38,42.4,38000.0,21.4825,21.4875,21.4521,21.4622,38000.0
2013-09-25 11:00:00,42.39,42.41,42.37,42.4,41000.0,21.4571,21.4673,21.447,21.4622,41000.0
2013-09-25 11:05:00,42.4,42.4,42.37,42.39,68800.0,21.4622,21.4622,21.447,21.4571,68800.0
2013-09-25 11:10:00,42.39,42.41,42.38,42.39,48400.0,21.4571,21.4673,21.4521,21.4571,48400.0
2013-09-25 11:15:00,42.39,42.43,42.39,42.41,52400.0,21.4571,21.4774,21.4571,21.4673,52400.0
2013-09-25 11:20:00,42.41,42.46,42.41,42.45,34100.0,21.4673,21.4926,21.4673,21.4875,34100.0
2013-09-25 11:25:00,42.46,42.5,42.45,42.49,88600.0,21.4926,21.5128,21.4875,21.5078,88600.0
2013-09-25 11:30:00,42.48,42.53,42.46,42.51,82200.0,21.5027,21.528,21.4926,21.5179,82200.0
2013-09-25 11:35:00,42.51,42.53,42.48,42.48,18700.0,21.5179,21.528,21.5027,21.5027,18700.0
2013-09-25 11:40:00,42.49,42.49,42.45,42.46,23600.0,21.5078,21.5078,21.4875,21.4926,23600.0
2013-09-25 11:45:00,42.46,42.47,42.43,42.44,16900.0,21.4926,21.4976,21.4774,21.4825,16900.0
2013-09-25 11:50:00,42.43,42.44,42.41,42.41,17100.0,21.4774,21.4825,21.4673,21.4673,17100.0
2013-09-25 11:55:00,42.42,42.42,42.38,42.41,46400.0,21.4723,21.4723,21.4521,21.4673,46400.0
2013-09-25 12:00:00,42.41,42.44,42.4,42.43,26200.0,21.4673,21.4825,21.4622,21.4774,26200.0
2013-09-25 12:05:00,42.44,42.45,42.4,42.4,18900.0,21.4825,21.4875,21.4622,21.4622,18900.0
2013-09-25 12:10:00,42.4,42.41,42.36,42.36,12400.0,21.4622,21.4673,21.442,21.442,12400.0
2013-09-25 12:15:00,42.37,42.41,42.37,42.39,14900.0,21.447,21.4673,21.447,21.4571,14900.0
2013-09-25 12:20:00,42.4,42.4,42.36,42.36,17600.0,21.4622,21.4622,21.442,21.442,17600.0
2013-09-25 12:25:00,42.37,42.4,42.36,42.39,30900.0,21.447,21.4622,21.442,21.4571,30900.0
2013-09-25 12:30:00,42.39,42.4,42.38,42.39,19400.0,21.4571,21.4622,21.4521,21.4571,19400.0
2013-09-25 12:35:00,42.39,42.39,42.36,42.37,19500.0,21.4571,21.4571,21.442,21.447,19500.0
2013-09-25 12:40:00,42.37,42.4,42.36,42.38,24300.0,21.447,21.4622,21.442,21.4521,24300.0
2013-09-25 12:45:00,42.38,42.39,42.38,42.39,11400.0,21.4521,21.4571,21.4521,21.4571,11400.0
2013-09-25 12:50:00,42.39,42.41,42.38,42.41,23600.0,21.4571,21.4673,21.4521,21.4673,23600.0
2013-09-25 12:55:00,42.41,42.45,42.4,42.45,23100.0,21.4673,21.4875,21.4622,21.4875,23100.0
2013-09-25 13:00:00,42.45,42.5,42.45,42.48,72400.0,21.4875,21.5128,21.4875,21.5027,72400.0
2013-09-25 13:05:00,42.47,42.49,42.46,42.48,21200.0,21.4976,21.5078,21.4926,21.5027,21200.0
2013-09-25 13:10:00,42.47,42.49,42.47,42.47,19300.0,21.4976,21.5078,21.4976,21.4976,19300.0
2013-09-25 13:15:00,42.47,42.47,42.44,42.45,49600.0,21.4976,21.4976,21.4825,21.4875,49600.0
2013-09-25 13:20:00,42.45,42.5,42.45,42.49,24100.0,21.4875,21.5128,21.4875,21.5078,24100.0
2013-09-25 13:25:00,42.48,42.5,42.47,42.48,33600.0,21.5027,21.5128,21.4976,21.5027,33600.0
2013-09-25 13:30:00,42.48,42.48,42.45,42.46,56200.0,21.5027,21.5027,21.4875,21.4926,56200.0
2013-09-25 13:35:00,42.47,42.47,42.45,42.45,40600.0,21.4976,21.4976,21.4875,21.4875,40600.0
2013-09-25 13:40:00,42.46,42.51,42.45,42.48,189900.0,21.4926,21.5179,21.4875,21.5027,189900.0
2013-09-25 13:45:00,42.48,42.48,42.46,42.47,16400.0,21.5027,21.5027,21.4926,21.4976,16400.0
2013-09-25 13:50:00,42.47,42.48,42.45,42.46,27400.0,21.4976,21.5027,21.4875,21.4926,27400.0
2013-09-25 13:55:00,42.47,42.49,42.45,42.45,16500.0,21.4976,21.5078,21.4875,21.4875,16500.0
2013-09-25 14:00:00,42.45,42.48,42.44,42.47,33900.0,21.4875,21.5027,21.4825,21.4976,33900.0
2013-09-25 14:05:00,42.47,42.48,42.46,42.46,26000.0,21.4976,21.5027,21.4926,21.4926,26000.0
2013-09-25 14:10:00,42.46,42.46,42.44,42.45,22600.0,21.4926,21.4926,21.4825,21.4875,22600.0
2013-09-25 14:15:00,42.46,42.47,42.45,42.46,29700.0,21.4926,21.4976,21.4875,21.4926,29700.0
2013-09-25 14:20:00,42.46,42.48,42.45,42.46,26300.0,21.4926,21.5027,21.4875,21.4926,26300.0
2013-09-25 14:25:00,42.45,42.47,42.45,42.46,21900.0,21.4875,21.4976,21.4875,21.4926,21900.0
2013-09-25 14:30:00,42.46,42.48,42.45,42.47,28100.0,21.4926,21.5027,21.4875,21.4976,28100.0
2013-09-25 14:35:00,42.47,42.49,42.45,42.46,20600.0,21.4976,21.5078,21.4875,21.4926,20600.0
2013-09-25 14:40:00,42.46,42.46,42.44,42.45,26800.0,21.4926,21.4926,21.4825,21.4875,26800.0
2013-09-25 14:45:00,42.45,42.47,42.44,42.45,16900.0,21.4875,21.4976,21.4825,21.4875,16900.0
2013-09-25 14:50:00,42.46,42.48,42.44,42.48,49600.0,21.4926,21.5027,21.4825,21.5027,49600.0
2013-09-25 14:55:00,42.48,42.49,42.46,42.46,42000.0,21.5027,21.5078,21.4926,21.4926,42000.0
2013-09-25 15:00:00,42.47,42.48,42.44,42.46,26300.0,21.4976,21.5027,21.4825,21.4926,26300.0
2013-09-25 15:05:00,42.46,42.49,42.45,42.48,34000.0,21.4926,21.5078,21.4875,21.5027,34000.0
2013-09-25 15:10:00,42.49,42.5,42.48,42.48,20600.0,21.5078,21.5128,21.5027,21.5027,20600.0
2013-09-25 15:15:00,42.48,42.49,42.44,42.44,60800.0,21.5027,21.5078,21.4825,21.4825,60800.0
2013-09-25 15:20:00,42.45,42.45,42.42,42.42,16800.0,21.4875,21.4875,21.4723,21.4723,16800.0
2013-09-25 15:25:00,42.43,42.43,42.39,42.42,56900.0,21.4774,21.4774,21.4571,21.4723,56900.0
2013-09-25 15:30:00,42.41,42.44,42.4,42.42,31400.0,21.4673,21.4825,21.4622,21.4723,31400.0
2013-09-25 15:35:00,42.43,42.43,42.4,42.41,55200.0,21.4774,21.4774,21.4622,21.4673,55200.0
2013-09-25 15:40:00,42.41,42.41,42.4,42.41,31700.0,21.4673,21.4673,21.4622,21.4673,31700.0
2013-09-25 15:45:00,42.41,42.41,42.39,42.39,45200.0,21.4673,21.4673,21.4571,21.4571,45200.0
2013-09-25 15:50:00,42.39,42.4,42.38,42.38,37200.0,21.4571,21.4622,21.4521,21.4521,37200.0
2013-09-25 15:55:00,42.38,42.41,42.38,42.4,118800.0,21.4521,21.4673,21.4521,21.4622,118800.0
2013-09-26 09:30:00,42.53,42.58,42.53,42.57,111300.0,21.528,21.5533,21.528,21.5483,111300.0
2013-09-26 09:35:00,42.57,42.6,42.56,42.59,123200.0,21.5483,21.5634,21.5432,21.5584,123200.0
2013-09-26 09:40:00,42.59,42.59,42.55,42.57,121900.0,21.5584,21.5584,21.5381,21.5483,121900.0
2013-09-26 09:45:00,42.56,42.6,42.56,42.59,110400.0,21.5432,21.5634,21.5432,21.5584,110400.0
2013-09-26 09:50:00,42.59,42.64,42.59,42.64,91400.0,21.5584,21.5837,21.5584,21.5837,91400.0
2013-09-26 09:55:00,42.64,42.65,42.63,42.64,68200.0,21.5837,21.5888,21.5786,21.5837,68200.0
2013-09-26 10:00:00,42.64,42.71,42.64,42.7,114300.0,21.5837,21.6191,21.5837,21.6141,114300.0
2013-09-26 10:05:00,42.71,42.75,42.69,42.71,75000.0,21.6191,21.6394,21.609,21.6191,75000.0
2013-09-26 10:10:00,42.71,42.71,42.61,42.61,73900.0,21.6191,21.6191,21.5685,21.5685,73900.0
2013-09-26 10:15:00,42.62,42.62,42.58,42.6,100400.0,21.5736,21.5736,21.5533,21.5634,100400.0
2013-09-26 10:20:00,42.61,42.62,42.55,42.58,61800.0,21.5685,21.5736,21.5381,21.5533,61800.0
2013-09-26 10:25:00,42.58,42.63,42.58,42.63,68900.0,21.5533,21.5786,21.5533,21.5786,68900.0
2013-09-26 10:30:00,42.62,42.65,42.61,42.61,69400.0,21.5736,21.5888,21.5685,21.5685,69400.0
2013-09-26 10:35:00,42.62,42.64,42.61,42.61,31300.0,21.5736,21.5837,21.5685,21.5685,31300.0
2013-09-26 10:40:00,42.62,42.66,42.61,42.63,48900.0,21.5736,21.5938,21.5685,21.5786,48900.0
2013-09-26 10:45:00,42.63,42.64,42.54,42.55,109700.0,21.5786,21.5837,21.5331,21.5381,109700.0
2013-09-26 10:50:00,42.55,42.56,42.52,42.56,83100.0,21.5381,21.5432,21.523,21.5432,83100.0
2013-09-26 10:55:00,42.55,42.57,42.54,42.55,45200.0,21.5381,21.5483,21.5331,21.5381,45200.0
2013-09-26 11:00:00,42.55,42.57,42.53,42.57,70800.0,21.5381,21.5483,21.528,21.5483,70800.0
2013-09-26 11:05:00,42.57,42.61,42.57,42.59,63000.0,21.5483,21.5685,21.5483,21.5584,63000.0
2013-09-26 11:10:00,42.59,42.6,42.57,42.58,100100.0,21.5584,21.5634,21.5483,21.5533,100100.0
2013-09-26 11:15:00,42.58,42.58,42.51,42.55,167100.0,21.5533,21.5533,21.5179,21.5381,167100.0
2013-09-26 11:20:00,42.55,42.57,42.52,42.56,140300.0,21.5381,21.5483,21.523,21.5432,140300.0
2013-09-26 11:25:00,42.56,42.58,42.54,42.58,143200.0,21.5432,21.5533,21.5331,21.5533,143200.0
2013-09-26 11:30:00,42.57,42.61,42.54,42.6,180500.0,21.5483,21.5685,21.5331,21.5634,180500.0
2013-09-26 11:35:00,42.6,42.65,42.6,42.64,53500.0,21.5634,21.5888,21.5634,21.5837,53500.0
2013-09-26 11:40:00,42.64,42.65,42.64,42.65,10100.0,21.5837,21.5888,21.5837,21.5888,10100.0
2013-09-26 11:45:00,42.65,42.65,42.6,42.61,65900.0,21.5888,21.5888,21.5634,21.5685,65900.0
2013-09-26 11:50:00,42.6,42.64,42.6,42.63,44900.0,21.5634,21.5837,21.5634,21.5786,44900.0
2013-09-26 11:55:00,42.63,42.65,42.62,42.65,32000.0,21.5786,21.5888,21.5736,21.5888,32000.0
2013-09-26 12:00:00,42.65,42.71,42.65,42.69,61500.0,21.5888,21.6191,21.5888,21.609,61500.0
2013-09-26 12:05:00,42.7,42.72,42.7,42.72,67500.0,21.6141,21.6242,21.6141,21.6242,67500.0
2013-09-26 12:10:00,42.72,42.73,42.68,42.7,134700.0,21.6242,21.6292,21.6039,21.6141,134700.0
2013-09-26 12:15:00,42.7,42.72,42.7,42.72,12100.0,21.6141,21.6242,21.6141,21.6242,12100.0
2013-09-26 12:20:00,42.72,42.72,42.69,42.72,55100.0,21.6242,21.6242,21.609,21.6242,55100.0
2013-09-26 12:25:00,42.72,42.74,42.72,42.74,21700.0,21.6242,21.6343,21.6242,21.6343,21700.0
2013-09-26 12:30:00,42.74,42.74,42.71,42.73,70000.0,21.6343,21.6343,21.6191,21.6292,70000.0
2013-09-26 12:35:00,42.73,42.73,42.7,42.71,87000.0,21.6292,21.6292,21.6141,21.6191,87000.0
2013-09-26 12:40:00,42.71,42.73,42.7,42.73,20500.0,21.6191,21.6292,21.6141,21.6292,20500.0
2013-09-26 12:45:00,42.73,42.73,42.71,42.72,61100.0,21.6292,21.6292,21.6191,21.6242,61100.0
2013-09-26 12:50:00,42.72,42.72,42.71,42.71,74800.0,21.6242,21.6242,21.6191,21.6191,74800.0
2013-09-26 12:55:00,42.71,42.74,42.7,42.74,85000.0,21.6191,21.6343,21.6141,21.6343,85000.0
2013-09-26 13:00:00,42.74,42.75,42.72,42.73,32900.0,21.6343,21.6394,21.6242,21.6292,32900.0
2013-09-26 13:05:00,42.73,42.75,42.71,42.74,125100.0,21.6292,21.6394,21.6191,21.6343,125100.0
2013-09-26 13:10:00,42.74,42.8,42.73,42.79,136300.0,21.6343,21.6647,21.6292,21.6596,136300.0
2013-09-26 13:15:00,42.79,42.8,42.78,42.79,21400.0,21.6596,21.6647,21.6546,21.6596,21400.0
2013-09-26 13:20:00,42.79,42.79,42.72,42.72,64400.0,21.6596,21.6596,21.6242,21.6242,64400.0
2013-09-26 13:25:00,42.73,42.73,42.7,42.72,70700.0,21.6292,21.6292,21.6141,21.6242,70700.0
2013-09-26 13:30:00,42.73,42.73,42.7,42.7,35300.0,21.6292,21.6292,21.6141,21.6141,35300.0
2013-09-26 13:35:00,42.7,42.7,42.64,42.66,93300.0,21.6141,21.6141,21.5837,21.5938,93300.0
2013-09-26 13:40:00,42.65,42.67,42.62,42.63,36700.0,21.5888,21.5989,21.5736,21.5786,36700.0
2013-09-26 13:45:00,42.63,42.63,42.6,42.63,63100.0,21.5786,21.5786,21.5634,21.5786,63100.0
2013-09-26 13:50:00,42.63,42.64,42.6,42.61,57700.0,21.5786,21.5837,21.5634,21.5685,57700.0
2013-09-26 13:55:00,42.61,42.64,42.59,42.62,67500.0,21.5685,21.5837,21.5584,21.5736,67500.0
2013-09-26 14:00:00,42.62,42.62,42.52,42.53,147000.0,21.5736,21.5736,21.523,21.528,147000.0
2013-09-26 14:05:00,42.52,42.54,42.51,42.52,81200.0,21.523,21.5331,21.5179,21.523,81200.0
2013-09-26 14:10:00,42.52,42.57,42.5,42.56,218200.0,21.523,21.5483,21.5128,21.5432,218200.0
2013-09-26 14:15:00,42.56,42.59,42.55,42.55,41300.0,21.5432,21.5584,21.5381,21.5381,41300.0
2013-09-26 14:20:00,42.55,42.57,42.52,42.56,139300.0,21.5381,21.5483,21.523,21.5432,139300.0
2013-09-26 14:25:00,42.56,42.58,42.56,42.57,24000.0,21.5432,21.5533,21.5432,21.5483,24000.0
2013-09-26 14:30:00,42.57,42.57,42.54,42.57,59100.0,21.5483,21.5483,21.5331,21.5483,59100.0
2013-09-26 14:35:00,42.56,42.57,42.55,42.56,19900.0,21.5432,21.5483,21.5381,21.5432,19900.0
2013-09-26 14:40:00,42.55,42.56,42.54,42.56,33900.0,21.5381,21.5432,21.5331,21.5432,33900.0
2013-09-26 14:45:00,42.56,42.57,42.54,42.57,35800.0,21.5432,21.5483,21.5331,21.5483,35800.0
2013-09-26 14:50:00,42.57,42.58,42.55,42.56,110100.0,21.5483,21.5533,21.5381,21.5432,110100.0
2013-09-26 14:55:00,42.56,42.58,42.55,42.57,29700.0,21.5432,21.5533,21.5381,21.5483,29700.0
2013-09-26 15:00:00,42.57,42.57,42.55,42.56,21800.0,21.5483,21.5483,21.5381,21.5432,21800.0
2013-09-26 15:05:00,42.55,42.57,42.55,42.57,75000.0,21.5381,21.5483,21.5381,21.5483,75000.0
2013-09-26 15:10:00,42.57,42.59,42.55,42.59,75000.0,21.5483,21.5584,21.5381,21.5584,75000.0
2013-09-26 15:15:00,42.58,42.61,42.58,42.61,50100.0,21.5533,21.5685,21.5533,21.5685,50100.0
2013-09-26 15:20:00,42.61,42.62,42.59,42.61,98000.0,21.5685,21.5736,21.5584,21.5685,98000.0
2013-09-26 15:25:00,42.6,42.61,42.58,42.6,79300.0,21.5634,21.5685,21.5533,21.5634,79300.0
2013-09-26 15:30:00,42.59,42.63,42.58,42.63,77500.0,21.5584,21.5786,21.5533,21.5786,77500.0
2013-09-26 15:35:00,42.63,42.66,42.62,42.65,69200.0,21.5786,21.5938,21.5736,21.5888,69200.0
2013-09-26 15:40:00,42.66,42.66,42.61,42.61,109600.0,21.5938,21.5938,21.5685,21.5685,109600.0
2013-09-26 15:45:00,42.62,42.62,42.61,42.61,135500.0,21.5736,21.5736,21.5685,21.5685,135500.0
2013-09-26 15:50:00,42.62,42.66,42.61,42.65,111000.0,21.5736,21.5938,21.5685,21.5888,111000.0
2013-09-26 15:55:00,42.65,42.66,42.65,42.66,161800.0,21.5888,21.5938,21.5888,21.5938,161800.0
2013-09-27 09:30:00,42.56,42.63,42.48,42.49,139500.0,21.5432,21.5786,21.5027,21.5078,139500.0
2013-09-27 09:35:00,42.49,42.53,42.49,42.51,46000.0,21.5078,21.528,21.5078,21.5179,46000.0
2013-09-27 09:40:00,42.5,42.57,42.48,42.56,50900.0,21.5128,21.5483,21.5027,21.5432,50900.0
2013-09-27 09:45:00,42.57,42.59,42.52,42.59,57200.0,21.5483,21.5584,21.523,21.5584,57200.0
2013-09-27 09:50:00,42.59,42.6,42.58,42.59,56300.0,21.5584,21.5634,21.5533,21.5584,56300.0
2013-09-27 09:55:00,42.59,42.62,42.57,42.62,49400.0,21.5584,21.5736,21.5483,21.5736,49400.0
2013-09-27 10:00:00,42.62,42.62,42.52,42.54,48000.0,21.5736,21.5736,21.523,21.5331,48000.0
2013-09-27 10:05:00,42.55,42.61,42.55,42.59,45900.0,21.5381,21.5685,21.5381,21.5584,45900.0
2013-09-27 10:10:00,42.6,42.62,42.58,42.61,35700.0,21.5634,21.5736,21.5533,21.5685,35700.0
2013-09-27 10:15:00,42.6,42.64,42.6,42.61,38800.0,21.5634,21.5837,21.5634,21.5685,38800.0
2013-09-27 10:20:00,42.6,42.6,42.58,42.58,52300.0,21.5634,21.5634,21.5533,21.5533,52300.0
2013-09-27 10:25:00,42.58,42.58,42.53,42.55,40600.0,21.5533,21.5533,21.528,21.5381,40600.0
2013-09-27 10:30:00,42.55,42.6,42.55,42.6,31700.0,21.5381,21.5634,21.5381,21.5634,31700.0
2013-09-27 10:35:00,42.6,42.66,42.6,42.66,61600.0,21.5634,21.5938,21.5634,21.5938,61600.0
2013-09-27 10:40:00,42.65,42.66,42.6,42.6,35800.0,21.5888,21.5938,21.5634,21.5634,35800.0
2013-09-27 10:45:00,42.61,42.63,42.6,42.61,29700.0,21.5685,21.5786,21.5634,21.5685,29700.0
2013-09-27 10:50:00,42.61,42.62,42.58,42.58,46000.0,21.5685,21.5736,21.5533,21.5533,46000.0
2013-09-27 10:55:00,42.59,42.61,42.59,42.61,33300.0,21.5584,21.5685,21.5584,21.5685,33300.0
2013-09-27 11:00:00,42.61,42.61,42.59,42.61,29400.0,21.5685,21.5685,21.5584,21.5685,29400.0
2013-09-27 11:05:00,42.61,42.62,42.57,42.59,46500.0,21.5685,21.5736,21.5483,21.5584,46500.0
2013-09-27 11:10:00,42.58,42.59,42.52,42.53,34300.0,21.5533,21.5584,21.523,21.528,34300.0
2013-09-27 11:15:00,42.54,42.56,42.53,42.55,28700.0,21.5331,21.5432,21.528,21.5381,28700.0
2013-09-27 11:20:00,42.55,42.55,42.53,42.53,31500.0,21.5381,21.5381,21.528,21.528,31500.0
2013-09-27 11:25:00,42.53,42.62,42.52,42.6,34200.0,21.528,21.5736,21.523,21.5634,34200.0
2013-09-27 11:30:00,42.59,42.62,42.55,42.62,75500.0,21.5584,21.5736,21.5381,21.5736,75500.0
2013-09-27 11:35:00,42.63,42.65,42.62,42.64,27000.0,21.5786,21.5888,21.5736,21.5837,27000.0
2013-09-27 11:40:00,42.64,42.66,42.64,42.66,32800.0,21.5837,21.5938,21.5837,21.5938,32800.0
2013-09-27 11:45:00,42.65,42.66,42.64,42.66,24000.0,21.5888,21.5938,21.5837,21.5938,24000.0
2013-09-27 11:50:00,42.65,42.68,42.65,42.68,27600.0,21.5888,21.6039,21.5888,21.6039,27600.0
2013-09-27 11:55:00,42.67,42.7,42.67,42.69,57000.0,21.5989,21.6141,21.5989,21.609,57000.0
2013-09-27 12:00:00,42.69,42.7,42.68,42.69,14800.0,21.609,21.6141,21.6039,21.609,14800.0
2013-09-27 12:05:00,42.7,42.7,42.67,42.68,20600.0,21.6141,21.6141,21.5989,21.6039,20600.0
2013-09-27 12:10:00,42.67,42.67,42.63,42.64,21900.0,21.5989,21.5989,21.5786,21.5837,21900.0
2013-09-27 12:15:00,42.64,42.67,42.63,42.67,15200.0,21.5837,21.5989,21.5786,21.5989,15200.0
2013-09-27 12:20:00,42.68,42.69,42.67,42.68,6700.0,21.6039,21.609,21.5989,21.6039,6700.0
2013-09-27 12:25:00,42.68,42.68,42.67,42.67,11500.0,21.6039,21.6039,21.5989,21.5989,11500.0
2013-09-27 12:30:00,42.68,42.69,42.67,42.68,18300.0,21.6039,21.609,21.5989,21.6039,18300.0
2013-09-27 12:35:00,42.69,42.69,42.66,42.67,9800.0,21.609,21.609,21.5938,21.5989,9800.0
2013-09-27 12:40:00,42.67,42.67,42.65,42.65,4300.0,21.5989,21.5989,21.5888,21.5888,4300.0
2013-09-27 12:45:00,42.65,42.65,42.63,42.64,19300.0,21.5888,21.5888,21.5786,21.5837,19300.0
2013-09-27 12:50:00,42.64,42.67,42.64,42.67,21500.0,21.5837,21.5989,21.5837,21.5989,21500.0
2013-09-27 12:55:00,42.66,42.67,42.65,42.65,12600.0,21.5938,21.5989,21.5888,21.5888,12600.0
2013-09-27 13:00:00,42.66,42.67,42.66,42.66,4800.0,21.5938,21.5989,21.5938,21.5938,4800.0
2013-09-27 13:05:00,42.66,42.66,42.65,42.65,5200.0,21.5938,21.5938,21.5888,21.5888,5200.0
2013-09-27 13:10:00,42.65,42.68,42.65,42.67,22800.0,21.5888,21.6039,21.5888,21.5989,22800.0
2013-09-27 13:15:00,42.68,42.68,42.64,42.65,14300.0,21.6039,21.6039,21.5837,21.5888,14300.0
2013-09-27 13:20:00,42.64,42.65,42.64,42.64,15900.0,21.5837,21.5888,21.5837,21.5837,15900.0
2013-09-27 13:25:00,42.65,42.65,42.64,42.64,11100.0,21.5888,21.5888,21.5837,21.5837,11100.0
2013-09-27 13:30:00,42.64,42.67,42.64,42.66,36100.0,21.5837,21.5989,21.5837,21.5938,36100.0
2013-09-27 13:35:00,42.66,42.66,42.64,42.64,36700.0,21.5938,21.5938,21.5837,21.5837,36700.0
2013-09-27 13:40:00,42.64,42.65,42.63,42.64,43100.0,21.5837,21.5888,21.5786,21.5837,43100.0
2013-09-27 13:45:00,42.64,42.67,42.63,42.67,22900.0,21.5837,21.5989,21.5786,21.5989,22900.0
2013-09-27 13:50:00,42.67,42.67,42.65,42.65,38700.0,21.5989,21.5989,21.5888,21.5888,38700.0
2013-09-27 13:55:00,42.66,42.67,42.65,42.66,29300.0,21.5938,21.5989,21.5888,21.5938,29300.0
2013-09-27 14:00:00,42.66,42.67,42.66,42.67,14800.0,21.5938,21.5989,21.5938,21.5989,14800.0
2013-09-27 14:05:00,42.67,42.68,42.65,42.65,30800.0,21.5989,21.6039,21.5888,21.5888,30800.0
2013-09-27 14:10:00,42.66,42.67,42.65,42.65,30300.0,21.5938,21.5989,21.5888,21.5888,30300.0
2013-09-27 14:15:00,42.65,42.65,42.62,42.63,34900.0,21.5888,21.5888,21.5736,21.5786,34900.0
2013-09-27 14:20:00,42.62,42.65,42.61,42.65,34700.0,21.5736,21.5888,21.5685,21.5888,34700.0
2013-09-27 14:25:00,42.65,42.67,42.64,42.67,20200.0,21.5888,21.5989,21.5837,21.5989,20200.0
2013-09-27 14:30:00,42.67,42.68,42.66,42.68,21100.0,21.5989,21.6039,21.5938,21.6039,21100.0
2013-09-27 14:35:00,42.68,42.7,42.68,42.7,22200.0,21.6039,21.6141,21.6039,21.6141,22200.0
2013-09-27 14:40:00,42.7,42.7,42.69,42.7,15500.0,21.6141,21.6141,21.609,21.6141,15500.0
2013-09-27 14:45:00,42.7,42.7,42.69,42.7,19900.0,21.6141,21.6141,21.609,21.6141,19900.0
2013-09-27 14:50:00,42.7,42.7,42.69,42.7,20300.0,21.6141,21.6141,21.609,21.6141,20300.0
2013-09-27 14:55:00,42.7,42.7,42.69,42.7,23200.0,21.6141,21.6141,21.609,21.6141,23200.0
2013-09-27 15:00:00,42.7,42.7,42.69,42.7,23800.0,21.6141,21.6141,21.609,21.6141,23800.0
2013-09-27 15:05:00,42.7,42.7,42.67,42.69,50700.0,21.6141,21.6141,21.5989,21.609,50700.0
2013-09-27 15:10:00,42.69,42.71,42.69,42.71,40100.0,21.609,21.6191,21.609,21.6191,40100.0
2013-09-27 15:15:00,42.71,42.71,42.67,42.67,42000.0,21.6191,21.6191,21.5989,21.5989,42000.0
2013-09-27 15:20:00,42.68,42.7,42.67,42.7,47200.0,21.6039,21.6141,21.5989,21.6141,47200.0
2013-09-27 15:25:00,42.7,42.72,42.69,42.72,40100.0,21.6141,21.6242,21.609,21.6242,40100.0
2013-09-27 15:30:00,42.72,42.73,42.71,42.73,34300.0,21.6242,21.6292,21.6191,21.6292,34300.0
2013-09-27 15:35:00,42.73,42.75,42.72,42.75,52000.0,21.6292,21.6394,21.6242,21.6394,52000.0
2013-09-27 15:40:00,42.75,42.75,42.73,42.74,60800.0,21.6394,21.6394,21.6292,21.6343,60800.0
2013-09-27 15:45:00,42.75,42.75,42.72,42.73,67800.0,21.6394,21.6394,21.6242,21.6292,67800.0
2013-09-27 15:50:00,42.73,42.75,42.73,42.74,71800.0,21.6292,21.6394,21.6292,21.6343,71800.0
2013-09-27 15:55:00,42.75,42.8,42.74,42.79,187300.0,21.6394,21.6647,21.6343,21.6596,187300.0
2013-09-30 09:30:00,42.11,42.2,42.09,42.19,240900.0,21.3154,21.361,21.3053,21.3559,240900.0
2013-09-30 09:35:00,42.19,42.23,42.16,42.22,140200.0,21.3559,21.3762,21.3407,21.3711,140200.0
2013-09-30 09:40:00,42.22,42.27,42.18,42.18,139200.0,21.3711,21.3964,21.3508,21.3508,139200.0
2013-09-30 09:45:00,42.17,42.17,42.11,42.15,105600.0,21.3458,21.3458,21.3154,21.3357,105600.0
2013-09-30 09:50:00,42.14,42.14,42.08,42.09,134700.0,21.3306,21.3306,21.3002,21.3053,134700.0
2013-09-30 09:55:00,42.08,42.08,42.01,42.02,192300.0,21.3002,21.3002,21.2648,21.2699,192300.0
2013-09-30 10:00:00,42.02,42.04,41.95,42.0,294700.0,21.2699,21.28,21.2344,21.2597,294700.0
2013-09-30 10:05:00,42.0,42.0,41.96,41.97,76800.0,21.2597,21.2597,21.2395,21.2445,76800.0
2013-09-30 10:10:00,41.97,41.97,41.9,41.93,85000.0,21.2445,21.2445,21.2091,21.2243,85000.0
2013-09-30 10:15:00,41.93,41.97,41.92,41.97,103000.0,21.2243,21.2445,21.2192,21.2445,103000.0
2013-09-30 10:20:00,41.97,42.0,41.95,41.99,78600.0,21.2445,21.2597,21.2344,21.2547,78600.0
2013-09-30 10:25:00,42.0,42.09,42.0,42.05,62700.0,21.2597,21.3053,21.2597,21.285,62700.0
2013-09-30 10:30:00,42.06,42.06,42.02,42.02,40900.0,21.2901,21.2901,21.2699,21.2699,40900.0
2013-09-30 10:35:00,42.03,42.06,42.03,42.05,36400.0,21.2749,21.2901,21.2749,21.285,36400.0
2013-09-30 10:40:00,42.06,42.1,42.05,42.1,81100.0,21.2901,21.3104,21.285,21.3104,81100.0
2013-09-30 10:45:00,42.1,42.12,42.03,42.03,105800.0,21.3104,21.3205,21.2749,21.2749,105800.0
2013-09-30 10:50:00,42.04,42.05,41.98,42.0,108300.0,21.28,21.285,21.2496,21.2597,108300.0
2013-09-30 10:55:00,42.01,42.04,42.0,42.01,61700.0,21.2648,21.28,21.2597,21.2648,61700.0
2013-09-30 11:00:00,42.01,42.05,42.0,42.03,54300.0,21.2648,21.285,21.2597,21.2749,54300.0
2013-09-30 11:05:00,42.03,42.04,41.94,41.97,90200.0,21.2749,21.28,21.2294,21.2445,90200.0
2013-09-30 11:10:00,41.96,41.97,41.91,41.91,106800.0,21.2395,21.2445,21.2142,21.2142,106800.0
2013-09-30 11:15:00,41.91,41.93,41.84,41.85,135000.0,21.2142,21.2243,21.1787,21.1838,135000.0
2013-09-30 11:20:00,41.85,41.94,41.82,41.89,156600.0,21.1838,21.2294,21.1686,21.2041,156600.0
2013-09-30 11:25:00,41.89,41.94,41.84,41.85,123300.0,21.2041,21.2294,21.1787,21.1838,123300.0
2013-09-30 11:30:00,41.85,42.01,41.85,42.0,203000.0,21.1838,21.2648,21.1838,21.2597,203000.0
2013-09-30 11:35:00,41.99,41.99,41.96,41.96,52200.0,21.2547,21.2547,21.2395,21.2395,52200.0
2013-09-30 11:40:00,41.96,41.99,41.94,41.99,62500.0,21.2395,21.2547,21.2294,21.2547,62500.0
2013-09-30 11:45:00,41.98,41.99,41.97,41.97,24300.0,21.2496,21.2547,21.2445,21.2445,24300.0
2013-09-30 11:50:00,41.97,41.98,41.96,41.97,40400.0,21.2445,21.2496,21.2395,21.2445,40400.0
2013-09-30 11:55:00,41.97,41.98,41.96,41.98,11100.0,21.2445,21.2496,21.2395,21.2496,11100.0
2013-09-30 12:00:00,41.98,41.98,41.95,41.97,40300.0,21.2496,21.2496,21.2344,21.2445,40300.0
2013-09-30 12:05:00,41.97,41.99,41.96,41.97,37200.0,21.2445,21.2547,21.2395,21.2445,37200.0
2013-09-30 12:10:00,41.96,41.97,41.95,41.96,23600.0,21.2395,21.2445,21.2344,21.2395,23600.0
2013-09-30 12:15:00,41.96,41.96,41.93,41.94,25100.0,21.2395,21.2395,21.2243,21.2294,25100.0
2013-09-30 12:20:00,41.94,41.94,41.91,41.91,21400.0,21.2294,21.2294,21.2142,21.2142,21400.0
2013-09-30 12:25:00,41.92,41.92,41.91,41.91,12200.0,21.2192,21.2192,21.2142,21.2142,12200.0
2013-09-30 12:30:00,41.91,41.92,41.91,41.91,15500.0,21.2142,21.2192,21.2142,21.2142,15500.0
2013-09-30 12:35:00,41.91,41.93,41.91,41.92,28300.0,21.2142,21.2243,21.2142,21.2192,28300.0
2013-09-30 12:40:00,41.93,41.96,41.93,41.95,19200.0,21.2243,21.2395,21.2243,21.2344,19200.0
2013-09-30 12:45:00,41.96,41.96,41.94,41.95,20000.0,21.2395,21.2395,21.2294,21.2344,20000.0
2013-09-30 12:50:00,41.94,41.95,41.94,41.95,11400.0,21.2294,21.2344,21.2294,21.2344,11400.0
2013-09-30 12:55:00,41.94,41.95,41.92,41.92,22300.0,21.2294,21.2344,21.2192,21.2192,22300.0
2013-09-30 13:00:00,41.92,41.93,41.9,41.91,57700.0,21.2192,21.2243,21.2091,21.2142,57700.0
2013-09-30 13:05:00,41.91,41.93,41.91,41.92,12500.0,21.2142,21.2243,21.2142,21.2192,12500.0
2013-09-30 13:10:00,41.93,41.93,41.92,41.92,13300.0,21.2243,21.2243,21.2192,21.2192,13300.0
2013-09-30 13:15:00,41.92,41.97,41.92,41.97,19600.0,21.2192,21.2445,21.2192,21.2445,19600.0
2013-09-30 13:20:00,41.97,41.97,41.95,41.95,25100.0,21.2445,21.2445,21.2344,21.2344,25100.0
2013-09-30 13:25:00,41.95,41.95,41.93,41.94,122000.0,21.2344,21.2344,21.2243,21.2294,122000.0
2013-09-30 13:30:00,41.93,41.98,41.93,41.98,62300.0,21.2243,21.2496,21.2243,21.2496,62300.0
2013-09-30 13:35:00,41.98,41.98,41.96,41.97,23800.0,21.2496,21.2496,21.2395,21.2445,23800.0
2013-09-30 13:40:00,41.96,41.97,41.96,41.96,18100.0,21.2395,21.2445,21.2395,21.2395,18100.0
2013-09-30 13:45:00,41.96,42.0,41.95,41.99,35600.0,21.2395,21.2597,21.2344,21.2547,35600.0
2013-09-30 13:50:00,41.99,42.01,41.98,41.98,41100.0,21.2547,21.2648,21.2496,21.2496,41100.0
2013-09-30 13:55:00,41.99,41.99,41.94,41.96,53300.0,21.2547,21.2547,21.2294,21.2395,53300.0
2013-09-30 14:00:00,41.97,41.98,41.95,41.96,26300.0,21.2445,21.2496,21.2344,21.2395,26300.0
2013-09-30 14:05:00,41.95,41.97,41.95,41.97,18200.0,21.2344,21.2445,21.2344,21.2445,18200.0
2013-09-30 14:10:00,41.97,41.98,41.96,41.98,12800.0,21.2445,21.2496,21.2395,21.2496,12800.0
2013-09-30 14:15:00,41.98,41.98,41.95,41.95,30900.0,21.2496,21.2496,21.2344,21.2344,30900.0
2013-09-30 14:20:00,41.95,41.97,41.94,41.97,49900.0,21.2344,21.2445,21.2294,21.2445,49900.0
2013-09-30 14:25:00,41.96,41.99,41.96,41.96,26900.0,21.2395,21.2547,21.2395,21.2395,26900.0
2013-09-30 14:30:00,41.97,41.99,41.97,41.99,23600.0,21.2445,21.2547,21.2445,21.2547,23600.0
2013-09-30 14:35:00,41.98,42.0,41.98,41.99,11500.0,21.2496,21.2597,21.2496,21.2547,11500.0
2013-09-30 14:40:00,41.99,41.99,41.94,41.95,28900.0,21.2547,21.2547,21.2294,21.2344,28900.0
2013-09-30 14:45:00,41.96,41.97,41.94,41.95,42700.0,21.2395,21.2445,21.2294,21.2344,42700.0
2013-09-30 14:50:00,41.95,41.98,41.94,41.95,149000.0,21.2344,21.2496,21.2294,21.2344,149000.0
2013-09-30 14:55:00,41.95,41.96,41.94,41.96,36000.0,21.2344,21.2395,21.2294,21.2395,36000.0
2013-09-30 15:00:00,41.95,41.96,41.94,41.96,85800.0,21.2344,21.2395,21.2294,21.2395,85800.0
2013-09-30 15:05:00,41.96,41.97,41.95,41.97,60200.0,21.2395,21.2445,21.2344,21.2445,60200.0
2013-09-30 15:10:00,41.97,41.97,41.95,41.96,34500.0,21.2445,21.2445,21.2344,21.2395,34500.0
2013-09-30 15:15:00,41.95,41.96,41.93,41.95,35600.0,21.2344,21.2395,21.2243,21.2344,35600.0
2013-09-30 15:20:00,41.94,41.97,41.92,41.96,58300.0,21.2294,21.2445,21.2192,21.2395,58300.0
2013-09-30 15:25:00,41.95,41.96,41.95,41.96,17500.0,21.2344,21.2395,21.2344,21.2395,17500.0
2013-09-30 15:30:00,41.96,41.96,41.93,41.94,109100.0,21.2395,21.2395,21.2243,21.2294,109100.0
2013-09-30 15:35:00,41.95,41.96,41.93,41.95,88600.0,21.2344,21.2395,21.2243,21.2344,88600.0
2013-09-30 15:40:00,41.95,41.96,41.93,41.95,45800.0,21.2344,21.2395,21.2243,21.2344,45800.0
2013-09-30 15:45:00,41.94,41.99,41.93,41.97,215900.0,21.2294,21.2547,21.2243,21.2445,215900.0
2013-09-30 15:50:00,41.97,41.99,41.96,41.99,110600.0,21.2445,21.2547,21.2395,21.2547,110600.0
2013-09-30 15:55:00,41.98,42.03,41.97,42.02,391900.0,21.2496,21.2749,21.2445,21.2699,391900.0
2013-10-01 09:30:00,41.95,42.04,41.92,42.02,126300.0,21.2344,21.28,21.2192,21.2699,126300.0
2013-10-01 09:35:00,42.02,42.03,41.98,41.99,58800.0,21.2699,21.2749,21.2496,21.2547,58800.0
2013-10-01 09:40:00,41.99,42.02,41.97,41.98,55900.0,21.2547,21.2699,21.2445,21.2496,55900.0
2013-10-01 09:45:00,41.98,42.03,41.98,42.02,69500.0,21.2496,21.2749,21.2496,21.2699,69500.0
2013-10-01 09:50:00,42.02,42.02,41.99,41.99,45000.0,21.2699,21.2699,21.2547,21.2547,45000.0
2013-10-01 09:55:00,41.99,42.01,41.93,42.01,62600.0,21.2547,21.2648,21.2243,21.2648,62600.0
2013-10-01 10:00:00,42.0,42.03,41.95,41.97,91100.0,21.2597,21.2749,21.2344,21.2445,91100.0
2013-10-01 10:05:00,41.97,41.99,41.95,41.96,47400.0,21.2445,21.2547,21.2344,21.2395,47400.0
2013-10-01 10:10:00,41.96,41.98,41.94,41.96,42700.0,21.2395,21.2496,21.2294,21.2395,42700.0
2013-10-01 10:15:00,41.95,41.96,41.89,41.9,91600.0,21.2344,21.2395,21.2041,21.2091,91600.0
2013-10-01 10:20:00,41.9,41.91,41.88,41.9,75000.0,21.2091,21.2142,21.199,21.2091,75000.0
2013-10-01 10:25:00,41.91,41.92,41.9,41.9,33600.0,21.2142,21.2192,21.2091,21.2091,33600.0
2013-10-01 10:30:00,41.9,41.95,41.89,41.93,53000.0,21.2091,21.2344,21.2041,21.2243,53000.0
2013-10-01 10:35:00,41.92,41.93,41.89,41.91,55000.0,21.2192,21.2243,21.2041,21.2142,55000.0
2013-10-01 10:40:00,41.91,41.94,41.9,41.93,36200.0,21.2142,21.2294,21.2091,21.2243,36200.0
2013-10-01 10:45:00,41.94,41.98,41.94,41.96,60400.0,21.2294,21.2496,21.2294,21.2395,60400.0
2013-10-01 10:50:00,41.96,41.98,41.94,41.98,77300.0,21.2395,21.2496,21.2294,21.2496,77300.0
2013-10-01 10:55:00,41.99,42.03,41.98,42.01,71100.0,21.2547,21.2749,21.2496,21.2648,71100.0
2013-10-01 11:00:00,42.01,42.02,41.99,42.01,71200.0,21.2648,21.2699,21.2547,21.2648,71200.0
2013-10-01 11:05:00,42.01,42.04,42.0,42.04,53500.0,21.2648,21.28,21.2597,21.28,53500.0
2013-10-01 11:10:00,42.04,42.04,42.0,42.01,37200.0,21.28,21.28,21.2597,21.2648,37200.0
2013-10-01 11:15:00,42.01,42.03,42.01,42.02,20300.0,21.2648,21.2749,21.2648,21.2699,20300.0
2013-10-01 11:20:00,42.02,42.07,42.02,42.05,69200.0,21.2699,21.2952,21.2699,21.285,69200.0
2013-10-01 11:25:00,42.05,42.05,41.94,41.94,69300.0,21.285,21.285,21.2294,21.2294,69300.0
2013-10-01 11:30:00,41.94,42.01,41.94,42.01,62000.0,21.2294,21.2648,21.2294,21.2648,62000.0
2013-10-01 11:35:00,42.0,42.03,41.99,42.03,38300.0,21.2597,21.2749,21.2547,21.2749,38300.0
2013-10-01 11:40:00,42.02,42.06,42.02,42.02,40600.0,21.2699,21.2901,21.2699,21.2699,40600.0
2013-10-01 11:45:00,42.03,42.03,41.99,42.01,46400.0,21.2749,21.2749,21.2547,21.2648,46400.0
2013-10-01 11:50:00,42.01,42.04,42.0,42.04,13100.0,21.2648,21.28,21.2597,21.28,13100.0
2013-10-01 11:55:00,42.04,42.06,42.03,42.04,35000.0,21.28,21.2901,21.2749,21.28,35000.0
2013-10-01 12:00:00,42.03,42.05,42.03,42.05,15800.0,21.2749,21.285,21.2749,21.285,15800.0
2013-10-01 12:05:00,42.05,42.05,42.02,42.02,23700.0,21.285,21.285,21.2699,21.2699,23700.0
2013-10-01 12:10:00,42.02,42.03,42.0,42.0,25400.0,21.2699,21.2749,21.2597,21.2597,25400.0
2013-10-01 12:15:00,42.0,42.01,42.0,42.01,16400.0,21.2597,21.2648,21.2597,21.2648,16400.0
2013-10-01 12:20:00,42.01,42.03,42.0,42.03,35900.0,21.2648,21.2749,21.2597,21.2749,35900.0
2013-10-01 12:25:00,42.02,42.05,42.01,42.03,31500.0,21.2699,21.285,21.2648,21.2749,31500.0
2013-10-01 12:30:00,42.03,42.04,42.01,42.02,19900.0,21.2749,21.28,21.2648,21.2699,19900.0
2013-10-01 12:35:00,42.03,42.03,42.01,42.01,5700.0,21.2749,21.2749,21.2648,21.2648,5700.0
2013-10-01 12:40:00,42.01,42.02,42.01,42.01,5300.0,21.2648,21.2699,21.2648,21.2648,5300.0
2013-10-01 12:45:00,42.02,42.02,41.99,42.0,22600.0,21.2699,21.2699,21.2547,21.2597,22600.0
2013-10-01 12:50:00,42.0,42.03,41.99,42.01,21200.0,21.2597,21.2749,21.2547,21.2648,21200.0
2013-10-01 12:55:00,42.01,42.02,42.0,42.02,16800.0,21.2648,21.2699,21.2597,21.2699,16800.0
2013-10-01 13:00:00,42.02,42.02,42.0,42.01,15400.0,21.2699,21.2699,21.2597,21.2648,15400.0
2013-10-01 13:05:00,42.01,42.01,42.0,42.0,12400.0,21.2648,21.2648,21.2597,21.2597,12400.0
2013-10-01 13:10:00,42.0,42.01,42.0,42.01,8900.0,21.2597,21.2648,21.2597,21.2648,8900.0
2013-10-01 13:15:00,42.01,42.03,42.0,42.0,20700.0,21.2648,21.2749,21.2597,21.2597,20700.0
2013-10-01 13:20:00,42.0,42.0,41.96,41.96,20400.0,21.2597,21.2597,21.2395,21.2395,20400.0
2013-10-01 13:25:00,41.96,41.97,41.95,41.96,25200.0,21.2395,21.2445,21.2344,21.2395,25200.0
2013-10-01 13:30:00,41.96,41.98,41.96,41.98,20700.0,21.2395,21.2496,21.2395,21.2496,20700.0
2013-10-01 13:35:00,41.98,41.98,41.95,41.98,28300.0,21.2496,21.2496,21.2344,21.2496,28300.0
2013-10-01 13:40:00,41.98,41.98,41.96,41.96,13300.0,21.2496,21.2496,21.2395,21.2395,13300.0
2013-10-01 13:45:00,41.96,41.99,41.96,41.97,30200.0,21.2395,21.2547,21.2395,21.2445,30200.0
2013-10-01 13:50:00,41.97,41.99,41.96,41.97,133100.0,21.2445,21.2547,21.2395,21.2445,133100.0
2013-10-01 13:55:00,41.98,41.99,41.97,41.97,32900.0,21.2496,21.2547,21.2445,21.2445,32900.0
2013-10-01 14:00:00,41.97,41.97,41.94,41.95,47100.0,21.2445,21.2445,21.2294,21.2344,47100.0
2013-10-01 14:05:00,41.94,41.95,41.92,41.95,16800.0,21.2294,21.2344,21.2192,21.2344,16800.0
2013-10-01 14:10:00,41.96,41.96,41.94,41.95,35000.0,21.2395,21.2395,21.2294,21.2344,35000.0
2013-10-01 14:15:00,41.94,41.95,41.92,41.95,46000.0,21.2294,21.2344,21.2192,21.2344,46000.0
2013-10-01 14:20:00,41.95,41.95,41.92,41.93,46600.0,21.2344,21.2344,21.2192,21.2243,46600.0
2013-10-01 14:25:00,41.93,41.93,41.9,41.92,24200.0,21.2243,21.2243,21.2091,21.2192,24200.0
2013-10-01 14:30:00,41.93,41.93,41.9,41.91,18700.0,21.2243,21.2243,21.2091,21.2142,18700.0
2013-10-01 14:35:00,41.9,41.9,41.87,41.9,48800.0,21.2091,21.2091,21.1939,21.2091,48800.0
2013-10-01 14:40:00,41.9,41.9,41.88,41.88,38400.0,21.2091,21.2091,21.199,21.199,38400.0
2013-10-01 14:45:00,41.87,41.88,41.85,41.87,47600.0,21.1939,21.199,21.1838,21.1939,47600.0
2013-10-01 14:50:00,41.87,41.88,41.86,41.87,47700.0,21.1939,21.199,21.1889,21.1939,47700.0
2013-10-01 14:55:00,41.87,41.88,41.86,41.87,36000.0,21.1939,21.199,21.1889,21.1939,36000.0
2013-10-01 15:00:00,41.87,41.88,41.84,41.84,61500.0,21.1939,21.199,21.1787,21.1787,61500.0
2013-10-01 15:05:00,41.84,41.85,41.81,41.81,38800.0,21.1787,21.1838,21.1636,21.1636,38800.0
2013-10-01 15:10:00,41.81,41.82,41.81,41.82,35800.0,21.1636,21.1686,21.1636,21.1686,35800.0
2013-10-01 15:15:00,41.81,41.83,41.8,41.82,60400.0,21.1636,21.1737,21.1585,21.1686,60400.0
2013-10-01 15:20:00,41.81,41.82,41.79,41.8,38500.0,21.1636,21.1686,21.1534,21.1585,38500.0
2013-10-01 15:25:00,41.8,41.82,41.79,41.82,42500.0,21.1585,21.1686,21.1534,21.1686,42500.0
2013-10-01 15:30:00,41.81,41.84,41.81,41.82,73700.0,21.1636,21.1787,21.1636,21.1686,73700.0
2013-10-01 15:35:00,41.83,41.83,41.81,41.81,39500.0,21.1737,21.1737,21.1636,21.1636,39500.0
2013-10-01 15:40:00,41.82,41.82,41.8,41.8,57200.0,21.1686,21.1686,21.1585,21.1585,57200.0
2013-10-01 15:45:00,41.8,41.82,41.79,41.82,91900.0,21.1585,21.1686,21.1534,21.1686,91900.0
2013-10-01 15:50:00,41.82,41.85,41.81,41.83,73700.0,21.1686,21.1838,21.1636,21.1737,73700.0
2013-10-01 15:55:00,41.83,41.86,41.82,41.86,161700.0,21.1737,21.1889,21.1686,21.1889,161700.0
2013-10-02 09:30:00,41.89,41.97,41.88,41.9,94900.0,21.2041,21.2445,21.199,21.2091,94900.0
2013-10-02 09:35:00,41.91,41.95,41.91,41.91,67900.0,21.2142,21.2344,21.2142,21.2142,67900.0
2013-10-02 09:40:00,41.91,41.95,41.91,41.95,57800.0,21.2142,21.2344,21.2142,21.2344,57800.0
2013-10-02 09:45:00,41.95,42.0,41.94,41.99,85000.0,21.2344,21.2597,21.2294,21.2547,85000.0
2013-10-02 09:50:00,41.98,41.98,41.93,41.97,45200.0,21.2496,21.2496,21.2243,21.2445,45200.0
2013-10-02 09:55:00,41.97,41.99,41.96,41.97,52200.0,21.2445,21.2547,21.2395,21.2445,52200.0
2013-10-02 10:00:00,41.97,41.99,41.95,41.99,25100.0,21.2445,21.2547,21.2344,21.2547,25100.0
2013-10-02 10:05:00,41.98,42.0,41.87,41.87,89500.0,21.2496,21.2597,21.1939,21.1939,89500.0
2013-10-02 10:10:00,41.87,41.89,41.85,41.87,55000.0,21.1939,21.2041,21.1838,21.1939,55000.0
2013-10-02 10:15:00,41.87,41.89,41.85,41.87,84600.0,21.1939,21.2041,21.1838,21.1939,84600.0
2013-10-02 10:20:00,41.86,41.87,41.84,41.85,80000.0,21.1889,21.1939,21.1787,21.1838,80000.0
2013-10-02 10:25:00,41.85,41.87,41.83,41.85,35400.0,21.1838,21.1939,21.1737,21.1838,35400.0
2013-10-02 10:30:00,41.85,41.85,41.81,41.81,66000.0,21.1838,21.1838,21.1636,21.1636,66000.0
2013-10-02 10:35:00,41.81,41.87,41.81,41.87,58800.0,21.1636,21.1939,21.1636,21.1939,58800.0
2013-10-02 10:40:00,41.87,41.88,41.85,41.88,54100.0,21.1939,21.199,21.1838,21.199,54100.0
2013-10-02 10:45:00,41.89,41.9,41.87,41.9,27300.0,21.2041,21.2091,21.1939,21.2091,27300.0
2013-10-02 10:50:00,41.9,41.96,41.89,41.96,40800.0,21.2091,21.2395,21.2041,21.2395,40800.0
2013-10-02 10:55:00,41.95,42.02,41.95,42.01,71300.0,21.2344,21.2699,21.2344,21.2648,71300.0
2013-10-02 11:00:00,42.0,42.01,41.97,41.99,68200.0,21.2597,21.2648,21.2445,21.2547,68200.0
2013-10-02 11:05:00,41.98,42.0,41.98,41.98,36000.0,21.2496,21.2597,21.2496,21.2496,36000.0
2013-10-02 11:10:00,41.98,42.02,41.97,42.01,51200.0,21.2496,21.2699,21.2445,21.2648,51200.0
2013-10-02 11:15:00,42.01,42.05,42.01,42.04,88700.0,21.2648,21.285,21.2648,21.28,88700.0
2013-10-02 11:20:00,42.03,42.06,42.03,42.04,32600.0,21.2749,21.2901,21.2749,21.28,32600.0
2013-10-02 11:25:00,42.05,42.06,42.04,42.04,54100.0,21.285,21.2901,21.28,21.28,54100.0
2013-10-02 11:30:00,42.04,42.07,42.03,42.06,72100.0,21.28,21.2952,21.2749,21.2901,72100.0
2013-10-02 11:35:00,42.07,42.07,42.02,42.02,27100.0,21.2952,21.2952,21.2699,21.2699,27100.0
2013-10-02 11:40:00,42.02,42.03,41.99,42.01,24400.0,21.2699,21.2749,21.2547,21.2648,24400.0
2013-10-02 11:45:00,42.01,42.03,42.0,42.03,17400.0,21.2648,21.2749,21.2597,21.2749,17400.0
2013-10-02 11:50:00,42.03,42.05,42.02,42.05,17100.0,21.2749,21.285,21.2699,21.285,17100.0
2013-10-02 11:55:00,42.05,42.07,42.05,42.05,22400.0,21.285,21.2952,21.285,21.285,22400.0
2013-10-02 12:00:00,42.05,42.07,42.05,42.07,15900.0,21.285,21.2952,21.285,21.2952,15900.0
2013-10-02 12:05:00,42.07,42.09,42.07,42.08,36100.0,21.2952,21.3053,21.2952,21.3002,36100.0
2013-10-02 12:10:00,42.08,42.09,42.07,42.09,21000.0,21.3002,21.3053,21.2952,21.3053,21000.0
2013-10-02 12:15:00,42.09,42.14,42.09,42.13,43700.0,21.3053,21.3306,21.3053,21.3255,43700.0
2013-10-02 12:20:00,42.13,42.16,42.13,42.13,33200.0,21.3255,21.3407,21.3255,21.3255,33200.0
2013-10-02 12:25:00,42.14,42.14,42.1,42.11,17100.0,21.3306,21.3306,21.3104,21.3154,17100.0
2013-10-02 12:30:00,42.11,42.13,42.11,42.12,12600.0,21.3154,21.3255,21.3154,21.3205,12600.0
2013-10-02 12:35:00,42.12,42.15,42.12,42.14,7500.0,21.3205,21.3357,21.3205,21.3306,7500.0
2013-10-02 12:40:00,42.14,42.18,42.14,42.18,12000.0,21.3306,21.3508,21.3306,21.3508,12000.0
2013-10-02 12:45:00,42.17,42.17,42.15,42.15,24300.0,21.3458,21.3458,21.3357,21.3357,24300.0
2013-10-02 12:50:00,42.15,42.16,42.13,42.13,19700.0,21.3357,21.3407,21.3255,21.3255,19700.0
2013-10-02 12:55:00,42.13,42.14,42.12,42.13,16400.0,21.3255,21.3306,21.3205,21.3255,16400.0
2013-10-02 13:00:00,42.13,42.15,42.12,42.15,14600.0,21.3255,21.3357,21.3205,21.3357,14600.0
2013-10-02 13:05:00,42.15,42.16,42.14,42.14,13100.0,21.3357,21.3407,21.3306,21.3306,13100.0
2013-10-02 13:10:00,42.15,42.15,42.09,42.09,37400.0,21.3357,21.3357,21.3053,21.3053,37400.0
2013-10-02 13:15:00,42.09,42.1,42.09,42.1,11200.0,21.3053,21.3104,21.3053,21.3104,11200.0
2013-10-02 13:20:00,42.1,42.14,42.1,42.12,10900.0,21.3104,21.3306,21.3104,21.3205,10900.0
2013-10-02 13:25:00,42.12,42.14,42.12,42.14,5100.0,21.3205,21.3306,21.3205,21.3306,5100.0
2013-10-02 13:30:00,42.13,42.14,42.11,42.13,21200.0,21.3255,21.3306,21.3154,21.3255,21200.0
2013-10-02 13:35:00,42.13,42.14,42.12,42.12,14000.0,21.3255,21.3306,21.3205,21.3205,14000.0
2013-10-02 13:40:00,42.13,42.13,42.09,42.12,48100.0,21.3255,21.3255,21.3053,21.3205,48100.0
2013-10-02 13:45:00,42.12,42.13,42.1,42.1,19900.0,21.3205,21.3255,21.3104,21.3104,19900.0
2013-10-02 13:50:00,42.11,42.11,42.09,42.09,7500.0,21.3154,21.3154,21.3053,21.3053,7500.0
2013-10-02 13:55:00,42.1,42.11,42.09,42.09,21700.0,21.3104,21.3154,21.3053,21.3053,21700.0
2013-10-02 14:00:00,42.09,42.09,42.06,42.06,52800.0,21.3053,21.3053,21.2901,21.2901,52800.0
2013-10-02 14:05:00,42.07,42.08,42.05,42.07,14300.0,21.2952,21.3002,21.285,21.2952,14300.0
2013-10-02 14:10:00,42.07,42.08,42.06,42.06,7400.0,21.2952,21.3002,21.2901,21.2901,7400.0
2013-10-02 14:15:00,42.07,42.08,42.06,42.08,8200.0,21.2952,21.3002,21.2901,21.3002,8200.0
2013-10-02 14:20:00,42.08,42.08,42.07,42.08,4900.0,21.3002,21.3002,21.2952,21.3002,4900.0
2013-10-02 14:25:00,42.08,42.08,42.07,42.07,20500.0,21.3002,21.3002,21.2952,21.2952,20500.0
2013-10-02 14:30:00,42.08,42.1,42.07,42.09,33000.0,21.3002,21.3104,21.2952,21.3053,33000.0
2013-10-02 14:35:00,42.09,42.09,42.04,42.04,12900.0,21.3053,21.3053,21.28,21.28,12900.0
2013-10-02 14:40:00,42.05,42.05,42.02,42.04,9600.0,21.285,21.285,21.2699,21.28,9600.0
2013-10-02 14:45:00,42.04,42.06,42.02,42.05,26500.0,21.28,21.2901,21.2699,21.285,26500.0
2013-10-02 14:50:00,42.05,42.08,42.05,42.06,17100.0,21.285,21.3002,21.285,21.2901,17100.0
2013-10-02 14:55:00,42.06,42.07,42.03,42.07,21400.0,21.2901,21.2952,21.2749,21.2952,21400.0
2013-10-02 15:00:00,42.06,42.07,42.04,42.05,28700.0,21.2901,21.2952,21.28,21.285,28700.0
2013-10-02 15:05:00,42.05,42.06,42.03,42.03,36800.0,21.285,21.2901,21.2749,21.2749,36800.0
2013-10-02 15:10:00,42.04,42.06,42.03,42.03,50900.0,21.28,21.2901,21.2749,21.2749,50900.0
2013-10-02 15:15:00,42.03,42.06,42.02,42.06,32100.0,21.2749,21.2901,21.2699,21.2901,32100.0
2013-10-02 15:20:00,42.05,42.06,42.01,42.03,31100.0,21.285,21.2901,21.2648,21.2749,31100.0
2013-10-02 15:25:00,42.03,42.05,42.03,42.05,13500.0,21.2749,21.285,21.2749,21.285,13500.0
2013-10-02 15:30:00,42.05,42.1,42.05,42.1,31700.0,21.285,21.3104,21.285,21.3104,31700.0
2013-10-02 15:35:00,42.1,42.1,42.08,42.09,41100.0,21.3104,21.3104,21.3002,21.3053,41100.0
2013-10-02 15:40:00,42.09,42.12,42.09,42.1,39500.0,21.3053,21.3205,21.3053,21.3104,39500.0
2013-10-02 15:45:00,42.11,42.11,42.05,42.07,37500.0,21.3154,21.3154,21.285,21.2952,37500.0
2013-10-02 15:50:00,42.06,42.1,42.06,42.08,73600.0,21.2901,21.3104,21.2901,21.3002,73600.0
2013-10-02 15:55:00,42.07,42.11,42.07,42.1,149300.0,21.2952,21.3154,21.2952,21.3104,149300.0
2013-10-03 09:30:00,42.75,42.79,42.65,42.69,484600.0,21.6394,21.6596,21.5888,21.609,484600.0
2013-10-03 09:35:00,42.7,42.8,42.69,42.71,469500.0,21.6141,21.6647,21.609,21.6191,469500.0
2013-10-03 09:40:00,42.71,42.73,42.59,42.63,290000.0,21.6191,21.6292,21.5584,21.5786,290000.0
2013-10-03 09:45:00,42.63,42.67,42.61,42.62,213800.0,21.5786,21.5989,21.5685,21.5736,213800.0
2013-10-03 09:50:00,42.61,42.66,42.59,42.65,166300.0,21.5685,21.5938,21.5584,21.5888,166300.0
2013-10-03 09:55:00,42.66,42.69,42.62,42.68,239100.0,21.5938,21.609,21.5736,21.6039,239100.0
2013-10-03 10:00:00,42.68,42.71,42.61,42.64,198100.0,21.6039,21.6191,21.5685,21.5837,198100.0
2013-10-03 10:05:00,42.64,42.67,42.61,42.64,131000.0,21.5837,21.5989,21.5685,21.5837,131000.0
2013-10-03 10:10:00,42.64,42.67,42.62,42.66,107700.0,21.5837,21.5989,21.5736,21.5938,107700.0
2013-10-03 10:15:00,42.66,42.71,42.65,42.69,174500.0,21.5938,21.6191,21.5888,21.609,174500.0
2013-10-03 10:20:00,42.69,42.69,42.61,42.63,80800.0,21.609,21.609,21.5685,21.5786,80800.0
2013-10-03 10:25:00,42.62,42.64,42.6,42.63,202700.0,21.5736,21.5837,21.5634,21.5786,202700.0
2013-10-03 10:30:00,42.63,42.63,42.56,42.58,115600.0,21.5786,21.5786,21.5432,21.5533,115600.0
2013-10-03 10:35:00,42.57,42.58,42.52,42.52,135300.0,21.5483,21.5533,21.523,21.523,135300.0
2013-10-03 10:40:00,42.52,42.53,42.48,42.48,106700.0,21.523,21.528,21.5027,21.5027,106700.0
2013-10-03 10:45:00,42.48,42.48,42.44,42.45,87800.0,21.5027,21.5027,21.4825,21.4875,87800.0
2013-10-03 10:50:00,42.45,42.51,42.45,42.51,47400.0,21.4875,21.5179,21.4875,21.5179,47400.0
2013-10-03 10:55:00,42.51,42.53,42.5,42.51,48100.0,21.5179,21.528,21.5128,21.5179,48100.0
2013-10-03 11:00:00,42.52,42.52,42.46,42.47,132300.0,21.523,21.523,21.4926,21.4976,132300.0
2013-10-03 11:05:00,42.47,42.48,42.45,42.46,45400.0,21.4976,21.5027,21.4875,21.4926,45400.0
2013-10-03 11:10:00,42.46,42.49,42.45,42.48,107400.0,21.4926,21.5078,21.4875,21.5027,107400.0
2013-10-03 11:15:00,42.47,42.5,42.45,42.49,133700.0,21.4976,21.5128,21.4875,21.5078,133700.0
2013-10-03 11:20:00,42.49,42.51,42.48,42.48,74300.0,21.5078,21.5179,21.5027,21.5027,74300.0
2013-10-03 11:25:00,42.48,42.48,42.37,42.39,126700.0,21.5027,21.5027,21.447,21.4571,126700.0
2013-10-03 11:30:00,42.38,42.39,42.33,42.34,197800.0,21.4521,21.4571,21.4268,21.4318,197800.0
2013-10-03 11:35:00,42.34,42.39,42.34,42.39,56300.0,21.4318,21.4571,21.4318,21.4571,56300.0
2013-10-03 11:40:00,42.38,42.4,42.34,42.36,66800.0,21.4521,21.4622,21.4318,21.442,66800.0
2013-10-03 11:45:00,42.37,42.37,42.34,42.36,45400.0,21.447,21.447,21.4318,21.442,45400.0
2013-10-03 11:50:00,42.36,42.39,42.35,42.37,50000.0,21.442,21.4571,21.4369,21.447,50000.0
2013-10-03 11:55:00,42.37,42.38,42.33,42.35,69700.0,21.447,21.4521,21.4268,21.4369,69700.0
2013-10-03 12:00:00,42.35,42.35,42.32,42.32,61300.0,21.4369,21.4369,21.4217,21.4217,61300.0
2013-10-03 12:05:00,42.32,42.37,42.32,42.36,80800.0,21.4217,21.447,21.4217,21.442,80800.0
2013-10-03 12:10:00,42.37,42.38,42.35,42.35,44700.0,21.447,21.4521,21.4369,21.4369,44700.0
2013-10-03 12:15:00,42.35,42.36,42.33,42.33,22900.0,21.4369,21.442,21.4268,21.4268,22900.0
2013-10-03 12:20:00,42.34,42.35,42.32,42.32,47800.0,21.4318,21.4369,21.4217,21.4217,47800.0
2013-10-03 12:25:00,42.33,42.37,42.32,42.37,29600.0,21.4268,21.447,21.4217,21.447,29600.0
2013-10-03 12:30:00,42.37,42.4,42.36,42.4,56400.0,21.447,21.4622,21.442,21.4622,56400.0
2013-10-03 12:35:00,42.4,42.4,42.39,42.4,18100.0,21.4622,21.4622,21.4571,21.4622,18100.0
2013-10-03 12:40:00,42.39,42.41,42.37,42.4,50900.0,21.4571,21.4673,21.447,21.4622,50900.0
2013-10-03 12:45:00,42.4,42.46,42.4,42.46,66800.0,21.4622,21.4926,21.4622,21.4926,66800.0
2013-10-03 12:50:00,42.46,42.46,42.43,42.46,47700.0,21.4926,21.4926,21.4774,21.4926,47700.0
2013-10-03 12:55:00,42.46,42.48,42.45,42.48,78400.0,21.4926,21.5027,21.4875,21.5027,78400.0
2013-10-03 13:00:00,42.47,42.47,42.46,42.47,33700.0,21.4976,21.4976,21.4926,21.4976,33700.0
2013-10-03 13:05:00,42.47,42.48,42.46,42.48,38000.0,21.4976,21.5027,21.4926,21.5027,38000.0
2013-10-03 13:10:00,42.47,42.5,42.47,42.48,68900.0,21.4976,21.5128,21.4976,21.5027,68900.0
2013-10-03 13:15:00,42.48,42.48,42.45,42.47,55000.0,21.5027,21.5027,21.4875,21.4976,55000.0
2013-10-03 13:20:00,42.47,42.48,42.45,42.47,34200.0,21.4976,21.5027,21.4875,21.4976,34200.0
2013-10-03 13:25:00,42.48,42.51,42.47,42.5,85600.0,21.5027,21.5179,21.4976,21.5128,85600.0
2013-10-03 13:30:00,42.5,42.51,42.41,42.43,77700.0,21.5128,21.5179,21.4673,21.4774,77700.0
2013-10-03 13:35:00,42.43,42.44,42.42,42.44,35100.0,21.4774,21.4825,21.4723,21.4825,35100.0
2013-10-03 13:40:00,42.43,42.45,42.43,42.45,19800.0,21.4774,21.4875,21.4774,21.4875,19800.0
2013-10-03 13:45:00,42.45,42.45,42.43,42.44,36800.0,21.4875,21.4875,21.4774,21.4825,36800.0
2013-10-03 13:50:00,42.44,42.45,42.43,42.43,35000.0,21.4825,21.4875,21.4774,21.4774,35000.0
2013-10-03 13:55:00,42.43,42.46,42.43,42.46,40300.0,21.4774,21.4926,21.4774,21.4926,40300.0
2013-10-03 14:00:00,42.45,42.46,42.44,42.45,16600.0,21.4875,21.4926,21.4825,21.4875,16600.0
2013-10-03 14:05:00,42.45,42.45,42.41,42.41,20100.0,21.4875,21.4875,21.4673,21.4673,20100.0
2013-10-03 14:10:00,42.41,42.43,42.41,42.41,32900.0,21.4673,21.4774,21.4673,21.4673,32900.0
2013-10-03 14:15:00,42.42,42.42,42.39,42.39,20500.0,21.4723,21.4723,21.4571,21.4571,20500.0
2013-10-03 14:20:00,42.39,42.4,42.32,42.32,80500.0,21.4571,21.4622,21.4217,21.4217,80500.0
2013-10-03 14:25:00,42.33,42.36,42.33,42.36,50900.0,21.4268,21.442,21.4268,21.442,50900.0
2013-10-03 14:30:00,42.36,42.37,42.34,42.34,53900.0,21.442,21.447,21.4318,21.4318,53900.0
2013-10-03 14:35:00,42.34,42.35,42.33,42.34,36300.0,21.4318,21.4369,21.4268,21.4318,36300.0
2013-10-03 14:40:00,42.34,42.37,42.34,42.37,18100.0,21.4318,21.447,21.4318,21.447,18100.0
2013-10-03 14:45:00,42.37,42.37,42.36,42.37,19100.0,21.447,21.447,21.442,21.447,19100.0
2013-10-03 14:50:00,42.37,42.41,42.36,42.41,31600.0,21.447,21.4673,21.442,21.4673,31600.0
2013-10-03 14:55:00,42.41,42.41,42.39,42.4,38300.0,21.4673,21.4673,21.4571,21.4622,38300.0
2013-10-03 15:00:00,42.4,42.4,42.37,42.4,47600.0,21.4622,21.4622,21.447,21.4622,47600.0
2013-10-03 15:05:00,42.4,42.41,42.38,42.38,24600.0,21.4622,21.4673,21.4521,21.4521,24600.0
2013-10-03 15:10:00,42.39,42.39,42.36,42.37,25200.0,21.4571,21.4571,21.442,21.447,25200.0
2013-10-03 15:15:00,42.37,42.38,42.36,42.37,70500.0,21.447,21.4521,21.442,21.447,70500.0
2013-10-03 15:20:00,42.37,42.38,42.35,42.35,26700.0,21.447,21.4521,21.4369,21.4369,26700.0
2013-10-03 15:25:00,42.35,42.39,42.35,42.39,32100.0,21.4369,21.4571,21.4369,21.4571,32100.0
2013-10-03 15:30:00,42.38,42.4,42.38,42.38,30700.0,21.4521,21.4622,21.4521,21.4521,30700.0
2013-10-03 15:35:00,42.38,42.42,42.38,42.42,87700.0,21.4521,21.4723,21.4521,21.4723,87700.0
2013-10-03 15:40:00,42.41,42.42,42.39,42.41,76700.0,21.4673,21.4723,21.4571,21.4673,76700.0
2013-10-03 15:45:00,42.42,42.45,42.41,42.44,101000.0,21.4723,21.4875,21.4673,21.4825,101000.0
2013-10-03 15:50:00,42.43,42.46,42.43,42.45,117600.0,21.4774,21.4926,21.4774,21.4875,117600.0
2013-10-03 15:55:00,42.45,42.46,42.36,42.38,304500.0,21.4875,21.4926,21.442,21.4521,304500.0
2013-10-04 09:30:00,42.27,42.32,42.25,42.28,145500.0,21.3964,21.4217,21.3863,21.4015,145500.0
2013-10-04 09:35:00,42.28,42.28,42.2,42.2,66900.0,21.4015,21.4015,21.361,21.361,66900.0
2013-10-04 09:40:00,42.2,42.26,42.19,42.25,60400.0,21.361,21.3913,21.3559,21.3863,60400.0
2013-10-04 09:45:00,42.25,42.3,42.25,42.3,43800.0,21.3863,21.4116,21.3863,21.4116,43800.0
2013-10-04 09:50:00,42.3,42.31,42.28,42.3,49300.0,21.4116,21.4167,21.4015,21.4116,49300.0
2013-10-04 09:55:00,42.3,42.35,42.29,42.3,59400.0,21.4116,21.4369,21.4065,21.4116,59400.0
2013-10-04 10:00:00,42.3,42.32,42.28,42.3,90000.0,21.4116,21.4217,21.4015,21.4116,90000.0
2013-10-04 10:05:00,42.29,42.35,42.29,42.35,42900.0,21.4065,21.4369,21.4065,21.4369,42900.0
2013-10-04 10:10:00,42.35,42.38,42.33,42.35,56000.0,21.4369,21.4521,21.4268,21.4369,56000.0
2013-10-04 10:15:00,42.36,42.4,42.36,42.39,27000.0,21.442,21.4622,21.442,21.4571,27000.0
2013-10-04 10:20:00,42.38,42.39,42.34,42.34,76500.0,21.4521,21.4571,21.4318,21.4318,76500.0
2013-10-04 10:25:00,42.34,42.36,42.29,42.29,95200.0,21.4318,21.442,21.4065,21.4065,95200.0
2013-10-04 10:30:00,42.3,42.34,42.29,42.34,40700.0,21.4116,21.4318,21.4065,21.4318,40700.0
2013-10-04 10:35:00,42.34,42.39,42.34,42.39,18400.0,21.4318,21.4571,21.4318,21.4571,18400.0
2013-10-04 10:40:00,42.38,42.4,42.37,42.4,31200.0,21.4521,21.4622,21.447,21.4622,31200.0
2013-10-04 10:45:00,42.39,42.4,42.37,42.4,23300.0,21.4571,21.4622,21.447,21.4622,23300.0
2013-10-04 10:50:00,42.39,42.39,42.36,42.36,35200.0,21.4571,21.4571,21.442,21.442,35200.0
2013-10-04 10:55:00,42.35,42.36,42.31,42.31,52200.0,21.4369,21.442,21.4167,21.4167,52200.0
2013-10-04 11:00:00,42.31,42.32,42.27,42.27,44500.0,21.4167,21.4217,21.3964,21.3964,44500.0
2013-10-04 11:05:00,42.27,42.3,42.27,42.28,33900.0,21.3964,21.4116,21.3964,21.4015,33900.0
2013-10-04 11:10:00,42.29,42.3,42.26,42.28,71200.0,21.4065,21.4116,21.3913,21.4015,71200.0
2013-10-04 11:15:00,42.27,42.27,42.21,42.24,66000.0,21.3964,21.3964,21.366,21.3812,66000.0
2013-10-04 11:20:00,42.23,42.24,42.18,42.2,76800.0,21.3762,21.3812,21.3508,21.361,76800.0
2013-10-04 11:25:00,42.21,42.24,42.2,42.2,24600.0,21.366,21.3812,21.361,21.361,24600.0
2013-10-04 11:30:00,42.2,42.22,42.19,42.22,52600.0,21.361,21.3711,21.3559,21.3711,52600.0
2013-10-04 11:35:00,42.22,42.22,42.21,42.21,14700.0,21.3711,21.3711,21.366,21.366,14700.0
2013-10-04 11:40:00,42.21,42.23,42.21,42.21,20000.0,21.366,21.3762,21.366,21.366,20000.0
2013-10-04 11:45:00,42.21,42.24,42.21,42.24,16500.0,21.366,21.3812,21.366,21.3812,16500.0
2013-10-04 11:50:00,42.24,42.25,42.22,42.25,42300.0,21.3812,21.3863,21.3711,21.3863,42300.0
2013-10-04 11:55:00,42.25,42.25,42.23,42.23,19000.0,21.3863,21.3863,21.3762,21.3762,19000.0
2013-10-04 12:00:00,42.23,42.23,42.21,42.21,13400.0,21.3762,21.3762,21.366,21.366,13400.0
2013-10-04 12:05:00,42.21,42.21,42.19,42.2,28200.0,21.366,21.366,21.3559,21.361,28200.0
2013-10-04 12:10:00,42.19,42.2,42.18,42.2,13700.0,21.3559,21.361,21.3508,21.361,13700.0
2013-10-04 12:15:00,42.19,42.22,42.19,42.22,13000.0,21.3559,21.3711,21.3559,21.3711,13000.0
2013-10-04 12:20:00,42.22,42.22,42.2,42.22,17400.0,21.3711,21.3711,21.361,21.3711,17400.0
2013-10-04 12:25:00,42.22,42.25,42.21,42.25,26600.0,21.3711,21.3863,21.366,21.3863,26600.0
2013-10-04 12:30:00,42.24,42.25,42.2,42.2,30900.0,21.3812,21.3863,21.361,21.361,30900.0
2013-10-04 12:35:00,42.21,42.28,42.2,42.28,264600.0,21.366,21.4015,21.361,21.4015,264600.0
2013-10-04 12:40:00,42.28,42.31,42.28,42.31,43100.0,21.4015,21.4167,21.4015,21.4167,43100.0
2013-10-04 12:45:00,42.3,42.32,42.28,42.3,64700.0,21.4116,21.4217,21.4015,21.4116,64700.0
2013-10-04 12:50:00,42.31,42.33,42.3,42.33,37900.0,21.4167,21.4268,21.4116,21.4268,37900.0
2013-10-04 12:55:00,42.33,42.35,42.32,42.35,26300.0,21.4268,21.4369,21.4217,21.4369,26300.0
2013-10-04 13:00:00,42.34,42.35,42.33,42.33,47600.0,21.4318,21.4369,21.4268,21.4268,47600.0
2013-10-04 13:05:00,42.33,42.35,42.33,42.35,18000.0,21.4268,21.4369,21.4268,21.4369,18000.0
2013-10-04 13:10:00,42.35,42.36,42.34,42.35,22400.0,21.4369,21.442,21.4318,21.4369,22400.0
2013-10-04 13:15:00,42.36,42.36,42.34,42.34,26200.0,21.442,21.442,21.4318,21.4318,26200.0
2013-10-04 13:20:00,42.34,42.35,42.33,42.33,26400.0,21.4318,21.4369,21.4268,21.4268,26400.0
2013-10-04 13:25:00,42.34,42.34,42.32,42.33,16300.0,21.4318,21.4318,21.4217,21.4268,16300.0
2013-10-04 13:30:00,42.32,42.36,42.32,42.35,21100.0,21.4217,21.442,21.4217,21.4369,21100.0
2013-10-04 13:35:00,42.36,42.37,42.35,42.37,20300.0,21.442,21.447,21.4369,21.447,20300.0
2013-10-04 13:40:00,42.37,42.38,42.37,42.38,22200.0,21.447,21.4521,21.447,21.4521,22200.0
2013-10-04 13:45:00,42.37,42.39,42.37,42.39,36600.0,21.447,21.4571,21.447,21.4571,36600.0
2013-10-04 13:50:00,42.38,42.39,42.37,42.37,32700.0,21.4521,21.4571,21.447,21.447,32700.0
2013-10-04 13:55:00,42.37,42.4,42.36,42.39,56700.0,21.447,21.4622,21.442,21.4571,56700.0
2013-10-04 14:00:00,42.39,42.4,42.38,42.38,22300.0,21.4571,21.4622,21.4521,21.4521,22300.0
2013-10-04 14:05:00,42.38,42.39,42.36,42.36,48900.0,21.4521,21.4571,21.442,21.442,48900.0
2013-10-04 14:10:00,42.37,42.37,42.36,42.37,35800.0,21.447,21.447,21.442,21.447,35800.0
2013-10-04 14:15:00,42.36,42.37,42.36,42.37,21700.0,21.442,21.447,21.442,21.447,21700.0
2013-10-04 14:20:00,42.37,42.37,42.34,42.35,32100.0,21.447,21.447,21.4318,21.4369,32100.0
2013-10-04 14:25:00,42.35,42.36,42.34,42.36,32200.0,21.4369,21.442,21.4318,21.442,32200.0
2013-10-04 14:30:00,42.36,42.36,42.33,42.33,29700.0,21.442,21.442,21.4268,21.4268,29700.0
2013-10-04 14:35:00,42.33,42.34,42.33,42.34,30200.0,21.4268,21.4318,21.4268,21.4318,30200.0
2013-10-04 14:40:00,42.34,42.34,42.31,42.31,27400.0,21.4318,21.4318,21.4167,21.4167,27400.0
2013-10-04 14:45:00,42.31,42.35,42.31,42.35,27200.0,21.4167,21.4369,21.4167,21.4369,27200.0
2013-10-04 14:50:00,42.35,42.36,42.35,42.36,13900.0,21.4369,21.442,21.4369,21.442,13900.0
2013-10-04 14:55:00,42.35,42.36,42.35,42.36,14200.0,21.4369,21.442,21.4369,21.442,14200.0
2013-10-04 15:00:00,42.36,42.36,42.35,42.36,22200.0,21.442,21.442,21.4369,21.442,22200.0
2013-10-04 15:05:00,42.36,42.37,42.35,42.36,21000.0,21.442,21.447,21.4369,21.442,21000.0
2013-10-04 15:10:00,42.37,42.37,42.36,42.37,10100.0,21.447,21.447,21.442,21.447,10100.0
2013-10-04 15:15:00,42.37,42.37,42.33,42.34,31600.0,21.447,21.447,21.4268,21.4318,31600.0
2013-10-04 15:20:00,42.34,42.34,42.31,42.32,47200.0,21.4318,21.4318,21.4167,21.4217,47200.0
2013-10-04 15:25:00,42.32,42.32,42.3,42.3,31600.0,21.4217,21.4217,21.4116,21.4116,31600.0
2013-10-04 15:30:00,42.3,42.31,42.27,42.31,78800.0,21.4116,21.4167,21.3964,21.4167,78800.0
2013-10-04 15:35:00,42.31,42.34,42.3,42.33,105700.0,21.4167,21.4318,21.4116,21.4268,105700.0
2013-10-04 15:40:00,42.33,42.34,42.3,42.31,73400.0,21.4268,21.4318,21.4116,21.4167,73400.0
2013-10-04 15:45:00,42.3,42.32,42.3,42.31,77700.0,21.4116,21.4217,21.4116,21.4167,77700.0
2013-10-04 15:50:00,42.3,42.31,42.28,42.28,41000.0,21.4116,21.4167,21.4015,21.4015,41000.0
2013-10-04 15:55:00,42.28,42.29,42.27,42.29,129300.0,21.4015,21.4065,21.3964,21.4065,129300.0
2013-10-07 09:30:00,42.09,42.12,42.06,42.09,165800.0,21.3053,21.3205,21.2901,21.3053,165800.0
2013-10-07 09:35:00,42.09,42.11,42.03,42.04,77400.0,21.3053,21.3154,21.2749,21.28,77400.0
2013-10-07 09:40:00,42.03,42.12,42.03,42.12,214500.0,21.2749,21.3205,21.2749,21.3205,214500.0
2013-10-07 09:45:00,42.12,42.22,42.11,42.19,91900.0,21.3205,21.3711,21.3154,21.3559,91900.0
2013-10-07 09:50:00,42.19,42.22,42.13,42.13,138500.0,21.3559,21.3711,21.3255,21.3255,138500.0
2013-10-07 09:55:00,42.13,42.18,42.12,42.16,167600.0,21.3255,21.3508,21.3205,21.3407,167600.0
2013-10-07 10:00:00,42.17,42.18,42.15,42.15,43400.0,21.3458,21.3508,21.3357,21.3357,43400.0
2013-10-07 10:05:00,42.16,42.26,42.15,42.26,39800.0,21.3407,21.3913,21.3357,21.3913,39800.0
2013-10-07 10:10:00,42.26,42.28,42.25,42.26,36900.0,21.3913,21.4015,21.3863,21.3913,36900.0
2013-10-07 10:15:00,42.27,42.27,42.2,42.2,47800.0,21.3964,21.3964,21.361,21.361,47800.0
2013-10-07 10:20:00,42.21,42.23,42.19,42.21,57000.0,21.366,21.3762,21.3559,21.366,57000.0
2013-10-07 10:25:00,42.21,42.28,42.21,42.27,30600.0,21.366,21.4015,21.366,21.3964,30600.0
2013-10-07 10:30:00,42.28,42.31,42.26,42.26,32200.0,21.4015,21.4167,21.3913,21.3913,32200.0
2013-10-07 10:35:00,42.27,42.28,42.25,42.25,12200.0,21.3964,21.4015,21.3863,21.3863,12200.0
2013-10-07 10:40:00,42.26,42.26,42.23,42.25,20900.0,21.3913,21.3913,21.3762,21.3863,20900.0
2013-10-07 10:45:00,42.24,42.28,42.24,42.28,29300.0,21.3812,21.4015,21.3812,21.4015,29300.0
2013-10-07 10:50:00,42.28,42.3,42.26,42.28,39100.0,21.4015,21.4116,21.3913,21.4015,39100.0
2013-10-07 10:55:00,42.28,42.31,42.27,42.31,20200.0,21.4015,21.4167,21.3964,21.4167,20200.0
2013-10-07 11:00:00,42.31,42.32,42.28,42.28,22800.0,21.4167,21.4217,21.4015,21.4015,22800.0
2013-10-07 11:05:00,42.28,42.29,42.23,42.24,25600.0,21.4015,21.4065,21.3762,21.3812,25600.0
2013-10-07 11:10:00,42.24,42.25,42.23,42.23,37900.0,21.3812,21.3863,21.3762,21.3762,37900.0
2013-10-07 11:15:00,42.23,42.26,42.23,42.23,26200.0,21.3762,21.3913,21.3762,21.3762,26200.0
2013-10-07 11:20:00,42.23,42.28,42.23,42.28,35400.0,21.3762,21.4015,21.3762,21.4015,35400.0
2013-10-07 11:25:00,42.28,42.3,42.26,42.26,79100.0,21.4015,21.4116,21.3913,21.3913,79100.0
2013-10-07 11:30:00,42.26,42.3,42.24,42.28,127800.0,21.3913,21.4116,21.3812,21.4015,127800.0
2013-10-07 11:35:00,42.28,42.33,42.28,42.3,44700.0,21.4015,21.4268,21.4015,21.4116,44700.0
2013-10-07 11:40:00,42.31,42.35,42.31,42.34,33400.0,21.4167,21.4369,21.4167,21.4318,33400.0
2013-10-07 11:45:00,42.34,42.38,42.34,42.38,15000.0,21.4318,21.4521,21.4318,21.4521,15000.0
2013-10-07 11:50:00,42.38,42.38,42.34,42.34,24600.0,21.4521,21.4521,21.4318,21.4318,24600.0
2013-10-07 11:55:00,42.35,42.37,42.34,42.36,17700.0,21.4369,21.447,21.4318,21.442,17700.0
2013-10-07 12:00:00,42.35,42.36,42.33,42.35,9300.0,21.4369,21.442,21.4268,21.4369,9300.0
2013-10-07 12:05:00,42.34,42.35,42.34,42.34,4900.0,21.4318,21.4369,21.4318,21.4318,4900.0
2013-10-07 12:10:00,42.35,42.35,42.33,42.34,12300.0,21.4369,21.4369,21.4268,21.4318,12300.0
2013-10-07 12:15:00,42.33,42.34,42.33,42.33,6700.0,21.4268,21.4318,21.4268,21.4268,6700.0
2013-10-07 12:20:00,42.33,42.33,42.31,42.33,21900.0,21.4268,21.4268,21.4167,21.4268,21900.0
2013-10-07 12:25:00,42.33,42.33,42.3,42.3,11800.0,21.4268,21.4268,21.4116,21.4116,11800.0
2013-10-07 12:30:00,42.3,42.3,42.26,42.26,26000.0,21.4116,21.4116,21.3913,21.3913,26000.0
2013-10-07 12:35:00,42.26,42.26,42.24,42.24,21700.0,21.3913,21.3913,21.3812,21.3812,21700.0
2013-10-07 12:40:00,42.24,42.27,42.24,42.27,15300.0,21.3812,21.3964,21.3812,21.3964,15300.0
2013-10-07 12:45:00,42.28,42.29,42.28,42.29,15300.0,21.4015,21.4065,21.4015,21.4065,15300.0
2013-10-07 12:50:00,42.28,42.29,42.28,42.29,11500.0,21.4015,21.4065,21.4015,21.4065,11500.0
2013-10-07 12:55:00,42.29,42.3,42.26,42.26,9800.0,21.4065,21.4116,21.3913,21.3913,9800.0
2013-10-07 13:00:00,42.27,42.28,42.25,42.25,21200.0,21.3964,21.4015,21.3863,21.3863,21200.0
2013-10-07 13:05:00,42.26,42.28,42.26,42.27,22700.0,21.3913,21.4015,21.3913,21.3964,22700.0
2013-10-07 13:10:00,42.28,42.29,42.26,42.26,21400.0,21.4015,21.4065,21.3913,21.3913,21400.0
2013-10-07 13:15:00,42.26,42.27,42.25,42.26,12500.0,21.3913,21.3964,21.3863,21.3913,12500.0
2013-10-07 13:20:00,42.26,42.27,42.26,42.26,6800.0,21.3913,21.3964,21.3913,21.3913,6800.0
2013-10-07 13:25:00,42.27,42.28,42.27,42.28,6800.0,21.3964,21.4015,21.3964,21.4015,6800.0
2013-10-07 13:30:00,42.27,42.28,42.25,42.25,17900.0,21.3964,21.4015,21.3863,21.3863,17900.0
2013-10-07 13:35:00,42.26,42.26,42.23,42.23,8800.0,21.3913,21.3913,21.3762,21.3762,8800.0
2013-10-07 13:40:00,42.24,42.26,42.23,42.26,18600.0,21.3812,21.3913,21.3762,21.3913,18600.0
2013-10-07 13:45:00,42.25,42.26,42.23,42.23,15500.0,21.3863,21.3913,21.3762,21.3762,15500.0
2013-10-07 13:50:00,42.24,42.24,42.22,42.23,13400.0,21.3812,21.3812,21.3711,21.3762,13400.0
2013-10-07 13:55:00,42.24,42.27,42.23,42.27,13300.0,21.3812,21.3964,21.3762,21.3964,13300.0
2013-10-07 14:00:00,42.27,42.28,42.25,42.26,25300.0,21.3964,21.4015,21.3863,21.3913,25300.0
2013-10-07 14:05:00,42.26,42.27,42.22,42.24,10400.0,21.3913,21.3964,21.3711,21.3812,10400.0
2013-10-07 14:10:00,42.24,42.25,42.21,42.23,32500.0,21.3812,21.3863,21.366,21.3762,32500.0
2013-10-07 14:15:00,42.23,42.26,42.22,42.26,12900.0,21.3762,21.3913,21.3711,21.3913,12900.0
2013-10-07 14:20:00,42.25,42.26,42.23,42.26,18800.0,21.3863,21.3913,21.3762,21.3913,18800.0
2013-10-07 14:25:00,42.26,42.27,42.25,42.27,11600.0,21.3913,21.3964,21.3863,21.3964,11600.0
2013-10-07 14:30:00,42.27,42.28,42.26,42.28,17300.0,21.3964,21.4015,21.3913,21.4015,17300.0
2013-10-07 14:35:00,42.28,42.29,42.28,42.29,10400.0,21.4015,21.4065,21.4015,21.4065,10400.0
2013-10-07 14:40:00,42.29,42.29,42.26,42.26,14200.0,21.4065,21.4065,21.3913,21.3913,14200.0
2013-10-07 14:45:00,42.26,42.28,42.26,42.28,10500.0,21.3913,21.4015,21.3913,21.4015,10500.0
2013-10-07 14:50:00,42.27,42.28,42.26,42.27,14900.0,21.3964,21.4015,21.3913,21.3964,14900.0
2013-10-07 14:55:00,42.27,42.29,42.27,42.28,21800.0,21.3964,21.4065,21.3964,21.4015,21800.0
2013-10-07 15:00:00,42.28,42.28,42.26,42.28,11200.0,21.4015,21.4015,21.3913,21.4015,11200.0
2013-10-07 15:05:00,42.27,42.28,42.27,42.27,9900.0,21.3964,21.4015,21.3964,21.3964,9900.0
2013-10-07 15:10:00,42.27,42.27,42.26,42.26,15900.0,21.3964,21.3964,21.3913,21.3913,15900.0
2013-10-07 15:15:00,42.27,42.27,42.25,42.25,10600.0,21.3964,21.3964,21.3863,21.3863,10600.0
2013-10-07 15:20:00,42.25,42.26,42.22,42.22,12800.0,21.3863,21.3913,21.3711,21.3711,12800.0
2013-10-07 15:25:00,42.22,42.23,42.21,42.22,31200.0,21.3711,21.3762,21.366,21.3711,31200.0
2013-10-07 15:30:00,42.21,42.22,42.21,42.22,22900.0,21.366,21.3711,21.366,21.3711,22900.0
2013-10-07 15:35:00,42.22,42.22,42.19,42.19,38500.0,21.3711,21.3711,21.3559,21.3559,38500.0
2013-10-07 15:40:00,42.19,42.2,42.17,42.2,60000.0,21.3559,21.361,21.3458,21.361,60000.0
2013-10-07 15:45:00,42.2,42.2,42.17,42.18,63300.0,21.361,21.361,21.3458,21.3508,63300.0
2013-10-07 15:50:00,42.19,42.19,42.15,42.16,56500.0,21.3559,21.3559,21.3357,21.3407,56500.0
2013-10-07 15:55:00,42.15,42.18,42.13,42.13,148800.0,21.3357,21.3508,21.3255,21.3255,148800.0
2013-10-08 09:30:00,41.95,42.04,41.94,41.97,200100.0,21.2344,21.28,21.2294,21.2445,200100.0
2013-10-08 09:35:00,41.98,41.98,41.88,41.92,90400.0,21.2496,21.2496,21.199,21.2192,90400.0
2013-10-08 09:40:00,41.92,41.94,41.89,41.93,49700.0,21.2192,21.2294,21.2041,21.2243,49700.0
2013-10-08 09:45:00,41.92,41.93,41.9,41.93,62000.0,21.2192,21.2243,21.2091,21.2243,62000.0
2013-10-08 09:50:00,41.92,41.93,41.87,41.89,72300.0,21.2192,21.2243,21.1939,21.2041,72300.0
2013-10-08 09:55:00,41.89,41.91,41.86,41.9,66400.0,21.2041,21.2142,21.1889,21.2091,66400.0
2013-10-08 10:00:00,41.9,41.91,41.86,41.87,106200.0,21.2091,21.2142,21.1889,21.1939,106200.0
2013-10-08 10:05:00,41.87,41.88,41.84,41.84,61400.0,21.1939,21.199,21.1787,21.1787,61400.0
2013-10-08 10:10:00,41.85,41.88,41.84,41.87,35100.0,21.1838,21.199,21.1787,21.1939,35100.0
2013-10-08 10:15:00,41.87,41.9,41.86,41.9,31800.0,21.1939,21.2091,21.1889,21.2091,31800.0
2013-10-08 10:20:00,41.9,41.9,41.86,41.87,23100.0,21.2091,21.2091,21.1889,21.1939,23100.0
2013-10-08 10:25:00,41.87,41.9,41.87,41.89,36800.0,21.1939,21.2091,21.1939,21.2041,36800.0
2013-10-08 10:30:00,41.89,41.9,41.87,41.88,38800.0,21.2041,21.2091,21.1939,21.199,38800.0
2013-10-08 10:35:00,41.89,41.92,41.87,41.89,112400.0,21.2041,21.2192,21.1939,21.2041,112400.0
2013-10-08 10:40:00,41.89,41.93,41.89,41.9,55600.0,21.2041,21.2243,21.2041,21.2091,55600.0
2013-10-08 10:45:00,41.91,41.92,41.88,41.88,28200.0,21.2142,21.2192,21.199,21.199,28200.0
2013-10-08 10:50:00,41.87,41.88,41.84,41.85,73300.0,21.1939,21.199,21.1787,21.1838,73300.0
2013-10-08 10:55:00,41.84,41.87,41.82,41.86,95300.0,21.1787,21.1939,21.1686,21.1889,95300.0
2013-10-08 11:00:00,41.86,41.86,41.8,41.82,73000.0,21.1889,21.1889,21.1585,21.1686,73000.0
2013-10-08 11:05:00,41.83,41.91,41.82,41.89,44200.0,21.1737,21.2142,21.1686,21.2041,44200.0
2013-10-08 11:10:00,41.9,41.93,41.89,41.92,52500.0,21.2091,21.2243,21.2041,21.2192,52500.0
2013-10-08 11:15:00,41.92,41.92,41.87,41.88,48600.0,21.2192,21.2192,21.1939,21.199,48600.0
2013-10-08 11:20:00,41.88,41.91,41.85,41.89,35700.0,21.199,21.2142,21.1838,21.2041,35700.0
2013-10-08 11:25:00,41.9,41.92,41.88,41.9,86400.0,21.2091,21.2192,21.199,21.2091,86400.0
2013-10-08 11:30:00,41.89,41.89,41.84,41.84,48300.0,21.2041,21.2041,21.1787,21.1787,48300.0
2013-10-08 11:35:00,41.83,41.85,41.81,41.81,38000.0,21.1737,21.1838,21.1636,21.1636,38000.0
2013-10-08 11:40:00,41.82,41.82,41.79,41.79,50000.0,21.1686,21.1686,21.1534,21.1534,50000.0
2013-10-08 11:45:00,41.79,41.8,41.76,41.78,61500.0,21.1534,21.1585,21.1383,21.1484,61500.0
2013-10-08 11:50:00,41.78,41.81,41.78,41.8,36300.0,21.1484,21.1636,21.1484,21.1585,36300.0
2013-10-08 11:55:00,41.81,41.83,41.81,41.83,24800.0,21.1636,21.1737,21.1636,21.1737,24800.0
2013-10-08 12:00:00,41.82,41.84,41.8,41.82,39700.0,21.1686,21.1787,21.1585,21.1686,39700.0
2013-10-08 12:05:00,41.81,41.84,41.8,41.83,123700.0,21.1636,21.1787,21.1585,21.1737,123700.0
2013-10-08 12:10:00,41.83,41.84,41.83,41.84,31600.0,21.1737,21.1787,21.1737,21.1787,31600.0
2013-10-08 12:15:00,41.84,41.86,41.84,41.85,26100.0,21.1787,21.1889,21.1787,21.1838,26100.0
2013-10-08 12:20:00,41.85,41.85,41.83,41.85,45200.0,21.1838,21.1838,21.1737,21.1838,45200.0
2013-10-08 12:25:00,41.84,41.85,41.82,41.83,39500.0,21.1787,21.1838,21.1686,21.1737,39500.0
2013-10-08 12:30:00,41.83,41.83,41.79,41.8,20600.0,21.1737,21.1737,21.1534,21.1585,20600.0
2013-10-08 12:35:00,41.8,41.81,41.78,41.78,23000.0,21.1585,21.1636,21.1484,21.1484,23000.0
2013-10-08 12:40:00,41.79,41.84,41.79,41.84,31500.0,21.1534,21.1787,21.1534,21.1787,31500.0
2013-10-08 12:45:00,41.83,41.88,41.83,41.85,50500.0,21.1737,21.199,21.1737,21.1838,50500.0
2013-10-08 12:50:00,41.86,41.87,41.85,41.87,18800.0,21.1889,21.1939,21.1838,21.1939,18800.0
2013-10-08 12:55:00,41.87,41.87,41.84,41.87,34500.0,21.1939,21.1939,21.1787,21.1939,34500.0
2013-10-08 13:00:00,41.87,41.88,41.86,41.87,17300.0,21.1939,21.199,21.1889,21.1939,17300.0
2013-10-08 13:05:00,41.86,41.88,41.85,41.87,55000.0,21.1889,21.199,21.1838,21.1939,55000.0
2013-10-08 13:10:00,41.87,41.87,41.86,41.87,31800.0,21.1939,21.1939,21.1889,21.1939,31800.0
2013-10-08 13:15:00,41.87,41.87,41.85,41.85,17100.0,21.1939,21.1939,21.1838,21.1838,17100.0
2013-10-08 13:20:00,41.86,41.86,41.83,41.85,60500.0,21.1889,21.1889,21.1737,21.1838,60500.0
2013-10-08 13:25:00,41.84,41.87,41.84,41.86,19100.0,21.1787,21.1939,21.1787,21.1889,19100.0
2013-10-08 13:30:00,41.87,41.87,41.85,41.86,32600.0,21.1939,21.1939,21.1838,21.1889,32600.0
2013-10-08 13:35:00,41.86,41.86,41.85,41.86,6500.0,21.1889,21.1889,21.1838,21.1889,6500.0
2013-10-08 13:40:00,41.86,41.86,41.83,41.84,47600.0,21.1889,21.1889,21.1737,21.1787,47600.0
2013-10-08 13:45:00,41.84,41.85,41.82,41.82,25900.0,21.1787,21.1838,21.1686,21.1686,25900.0
2013-10-08 13:50:00,41.83,41.84,41.82,41.83,19900.0,21.1737,21.1787,21.1686,21.1737,19900.0
2013-10-08 13:55:00,41.84,41.87,41.83,41.85,32800.0,21.1787,21.1939,21.1737,21.1838,32800.0
2013-10-08 14:00:00,41.85,41.85,41.8,41.81,46400.0,21.1838,21.1838,21.1585,21.1636,46400.0
2013-10-08 14:05:00,41.81,41.82,41.8,41.8,16400.0,21.1636,21.1686,21.1585,21.1585,16400.0
2013-10-08 14:10:00,41.8,41.83,41.8,41.83,33600.0,21.1585,21.1737,21.1585,21.1737,33600.0
2013-10-08 14:15:00,41.83,41.83,41.8,41.8,28800.0,21.1737,21.1737,21.1585,21.1585,28800.0
2013-10-08 14:20:00,41.81,41.82,41.78,41.82,40600.0,21.1636,21.1686,21.1484,21.1686,40600.0
2013-10-08 14:25:00,41.82,41.83,41.81,41.83,23100.0,21.1686,21.1737,21.1636,21.1737,23100.0
2013-10-08 14:30:00,41.82,41.83,41.8,41.8,14400.0,21.1686,21.1737,21.1585,21.1585,14400.0
2013-10-08 14:35:00,41.8,41.81,41.76,41.77,46400.0,21.1585,21.1636,21.1383,21.1433,46400.0
2013-10-08 14:40:00,41.78,41.8,41.77,41.79,23300.0,21.1484,21.1585,21.1433,21.1534,23300.0
2013-10-08 14:45:00,41.79,41.79,41.77,41.79,31500.0,21.1534,21.1534,21.1433,21.1534,31500.0
2013-10-08 14:50:00,41.78,41.79,41.77,41.78,22400.0,21.1484,21.1534,21.1433,21.1484,22400.0
2013-10-08 14:55:00,41.77,41.78,41.76,41.78,25300.0,21.1433,21.1484,21.1383,21.1484,25300.0
2013-10-08 15:00:00,41.78,41.8,41.77,41.79,45300.0,21.1484,21.1585,21.1433,21.1534,45300.0
2013-10-08 15:05:00,41.8,41.8,41.78,41.79,24100.0,21.1585,21.1585,21.1484,21.1534,24100.0
2013-10-08 15:10:00,41.77,41.78,41.76,41.76,27900.0,21.1433,21.1484,21.1383,21.1383,27900.0
2013-10-08 15:15:00,41.76,41.79,41.75,41.79,38100.0,21.1383,21.1534,21.1332,21.1534,38100.0
2013-10-08 15:20:00,41.79,41.83,41.78,41.83,77600.0,21.1534,21.1737,21.1484,21.1737,77600.0
2013-10-08 15:25:00,41.83,41.83,41.8,41.8,35800.0,21.1737,21.1737,21.1585,21.1585,35800.0
2013-10-08 15:30:00,41.81,41.83,41.79,41.8,75300.0,21.1636,21.1737,21.1534,21.1585,75300.0
2013-10-08 15:35:00,41.79,41.81,41.77,41.79,38600.0,21.1534,21.1636,21.1433,21.1534,38600.0
2013-10-08 15:40:00,41.78,41.8,41.76,41.77,49100.0,21.1484,21.1585,21.1383,21.1433,49100.0
2013-10-08 15:45:00,41.76,41.77,41.75,41.76,56800.0,21.1383,21.1433,21.1332,21.1383,56800.0
2013-10-08 15:50:00,41.76,41.78,41.75,41.76,99800.0,21.1383,21.1484,21.1332,21.1383,99800.0
2013-10-08 15:55:00,41.76,41.76,41.7,41.71,182300.0,21.1383,21.1383,21.1079,21.1129,182300.0
2013-10-09 09:30:00,41.66,41.68,41.6,41.61,188800.0,21.0876,21.0978,21.0573,21.0623,188800.0
2013-10-09 09:35:00,41.61,41.7,41.6,41.66,116700.0,21.0623,21.1079,21.0573,21.0876,116700.0
2013-10-09 09:40:00,41.66,41.67,41.6,41.64,99300.0,21.0876,21.0927,21.0573,21.0775,99300.0
2013-10-09 09:45:00,41.64,41.67,41.61,41.61,57600.0,21.0775,21.0927,21.0623,21.0623,57600.0
2013-10-09 09:50:00,41.6,41.63,41.58,41.62,87600.0,21.0573,21.0724,21.0471,21.0674,87600.0
2013-10-09 09:55:00,41.62,41.69,41.62,41.69,30500.0,21.0674,21.1028,21.0674,21.1028,30500.0
2013-10-09 10:00:00,41.68,41.71,41.61,41.61,65900.0,21.0978,21.1129,21.0623,21.0623,65900.0
2013-10-09 10:05:00,41.62,41.63,41.58,41.61,114100.0,21.0674,21.0724,21.0471,21.0623,114100.0
2013-10-09 10:10:00,41.6,41.6,41.55,41.59,62400.0,21.0573,21.0573,21.032,21.0522,62400.0
2013-10-09 10:15:00,41.59,41.66,41.59,41.66,46300.0,21.0522,21.0876,21.0522,21.0876,46300.0
2013-10-09 10:20:00,41.67,41.71,41.64,41.69,37800.0,21.0927,21.1129,21.0775,21.1028,37800.0
2013-10-09 10:25:00,41.68,41.69,41.64,41.64,54200.0,21.0978,21.1028,21.0775,21.0775,54200.0
2013-10-09 10:30:00,41.65,41.66,41.62,41.63,52300.0,21.0826,21.0876,21.0674,21.0724,52300.0
2013-10-09 10:35:00,41.64,41.64,41.6,41.61,36400.0,21.0775,21.0775,21.0573,21.0623,36400.0
2013-10-09 10:40:00,41.62,41.62,41.57,41.58,38500.0,21.0674,21.0674,21.0421,21.0471,38500.0
2013-10-09 10:45:00,41.57,41.58,41.53,41.53,64900.0,21.0421,21.0471,21.0218,21.0218,64900.0
2013-10-09 10:50:00,41.53,41.55,41.5,41.5,86200.0,21.0218,21.032,21.0066,21.0066,86200.0
2013-10-09 10:55:00,41.5,41.52,41.48,41.48,160100.0,21.0066,21.0168,20.9965,20.9965,160100.0
2013-10-09 11:00:00,41.48,41.49,41.46,41.47,97400.0,20.9965,21.0016,20.9864,20.9915,97400.0
2013-10-09 11:05:00,41.47,41.47,41.42,41.43,151100.0,20.9915,20.9915,20.9661,20.9712,151100.0
2013-10-09 11:10:00,41.43,41.44,41.38,41.39,121300.0,20.9712,20.9763,20.9459,20.951,121300.0
2013-10-09 11:15:00,41.38,41.39,41.34,41.34,79200.0,20.9459,20.951,20.9257,20.9257,79200.0
2013-10-09 11:20:00,41.34,41.34,41.3,41.34,88400.0,20.9257,20.9257,20.9054,20.9257,88400.0
2013-10-09 11:25:00,41.34,41.4,41.34,41.38,63600.0,20.9257,20.956,20.9257,20.9459,63600.0
2013-10-09 11:30:00,41.39,41.42,41.36,41.42,114400.0,20.951,20.9661,20.9358,20.9661,114400.0
2013-10-09 11:35:00,41.43,41.44,41.38,41.39,48900.0,20.9712,20.9763,20.9459,20.951,48900.0
2013-10-09 11:40:00,41.39,41.4,41.37,41.4,21000.0,20.951,20.956,20.9408,20.956,21000.0
2013-10-09 11:45:00,41.4,41.46,41.4,41.46,51700.0,20.956,20.9864,20.956,20.9864,51700.0
2013-10-09 11:50:00,41.46,41.48,41.46,41.48,43800.0,20.9864,20.9965,20.9864,20.9965,43800.0
2013-10-09 11:55:00,41.48,41.5,41.48,41.49,18400.0,20.9965,21.0066,20.9965,21.0016,18400.0
2013-10-09 12:00:00,41.5,41.54,41.49,41.51,57500.0,21.0066,21.0269,21.0016,21.0117,57500.0
2013-10-09 12:05:00,41.51,41.51,41.46,41.5,67600.0,21.0117,21.0117,20.9864,21.0066,67600.0
2013-10-09 12:10:00,41.5,41.53,41.49,41.52,35900.0,21.0066,21.0218,21.0016,21.0168,35900.0
2013-10-09 12:15:00,41.52,41.53,41.5,41.5,44700.0,21.0168,21.0218,21.0066,21.0066,44700.0
2013-10-09 12:20:00,41.51,41.51,41.49,41.5,19000.0,21.0117,21.0117,21.0016,21.0066,19000.0
2013-10-09 12:25:00,41.51,41.51,41.49,41.5,8800.0,21.0117,21.0117,21.0016,21.0066,8800.0
2013-10-09 12:30:00,41.49,41.51,41.49,41.51,14900.0,21.0016,21.0117,21.0016,21.0117,14900.0
2013-10-09 12:35:00,41.51,41.53,41.5,41.5,70500.0,21.0117,21.0218,21.0066,21.0066,70500.0
2013-10-09 12:40:00,41.51,41.51,41.49,41.51,26600.0,21.0117,21.0117,21.0016,21.0117,26600.0
2013-10-09 12:45:00,41.51,41.51,41.49,41.49,14100.0,21.0117,21.0117,21.0016,21.0016,14100.0
2013-10-09 12:50:00,41.5,41.51,41.49,41.49,17900.0,21.0066,21.0117,21.0016,21.0016,17900.0
2013-10-09 12:55:00,41.49,41.5,41.46,41.46,25700.0,21.0016,21.0066,20.9864,20.9864,25700.0
2013-10-09 13:00:00,41.46,41.5,41.46,41.49,28400.0,20.9864,21.0066,20.9864,21.0016,28400.0
2013-10-09 13:05:00,41.49,41.49,41.47,41.47,21100.0,21.0016,21.0016,20.9915,20.9915,21100.0
2013-10-09 13:10:00,41.48,41.48,41.47,41.47,8700.0,20.9965,20.9965,20.9915,20.9915,8700.0
2013-10-09 13:15:00,41.47,41.49,41.47,41.47,29300.0,20.9915,21.0016,20.9915,20.9915,29300.0
2013-10-09 13:20:00,41.47,41.52,41.46,41.51,31600.0,20.9915,21.0168,20.9864,21.0117,31600.0
2013-10-09 13:25:00,41.52,41.54,41.5,41.54,43300.0,21.0168,21.0269,21.0066,21.0269,43300.0
2013-10-09 13:30:00,41.54,41.59,41.54,41.55,49300.0,21.0269,21.0522,21.0269,21.032,49300.0
2013-10-09 13:35:00,41.54,41.56,41.54,41.56,15200.0,21.0269,21.037,21.0269,21.037,15200.0
2013-10-09 13:40:00,41.56,41.58,41.55,41.57,24500.0,21.037,21.0471,21.032,21.0421,24500.0
2013-10-09 13:45:00,41.57,41.6,41.56,41.57,34700.0,21.0421,21.0573,21.037,21.0421,34700.0
2013-10-09 13:50:00,41.57,41.59,41.57,41.57,44500.0,21.0421,21.0522,21.0421,21.0421,44500.0
2013-10-09 13:55:00,41.57,41.57,41.53,41.53,18300.0,21.0421,21.0421,21.0218,21.0218,18300.0
2013-10-09 14:00:00,41.53,41.53,41.47,41.5,45700.0,21.0218,21.0218,20.9915,21.0066,45700.0
2013-10-09 14:05:00,41.5,41.55,41.49,41.51,24400.0,21.0066,21.032,21.0016,21.0117,24400.0
2013-10-09 14:10:00,41.52,41.52,41.49,41.49,37200.0,21.0168,21.0168,21.0016,21.0016,37200.0
2013-10-09 14:15:00,41.49,41.5,41.48,41.49,20800.0,21.0016,21.0066,20.9965,21.0016,20800.0
2013-10-09 14:20:00,41.5,41.54,41.5,41.52,33400.0,21.0066,21.0269,21.0066,21.0168,33400.0
2013-10-09 14:25:00,41.52,41.55,41.52,41.54,23300.0,21.0168,21.032,21.0168,21.0269,23300.0
2013-10-09 14:30:00,41.54,41.57,41.54,41.55,24600.0,21.0269,21.0421,21.0269,21.032,24600.0
2013-10-09 14:35:00,41.56,41.57,41.53,41.54,23800.0,21.037,21.0421,21.0218,21.0269,23800.0
2013-10-09 14:40:00,41.55,41.57,41.54,41.57,12500.0,21.032,21.0421,21.0269,21.0421,12500.0
2013-10-09 14:45:00,41.57,41.57,41.53,41.55,17500.0,21.0421,21.0421,21.0218,21.032,17500.0
2013-10-09 14:50:00,41.55,41.57,41.54,41.56,21800.0,21.032,21.0421,21.0269,21.037,21800.0
2013-10-09 14:55:00,41.56,41.59,41.56,41.58,33300.0,21.037,21.0522,21.037,21.0471,33300.0
2013-10-09 15:00:00,41.59,41.6,41.58,41.58,18400.0,21.0522,21.0573,21.0471,21.0471,18400.0
2013-10-09 15:05:00,41.59,41.6,41.58,41.6,24900.0,21.0522,21.0573,21.0471,21.0573,24900.0
2013-10-09 15:10:00,41.6,41.6,41.58,41.58,27200.0,21.0573,21.0573,21.0471,21.0471,27200.0
2013-10-09 15:15:00,41.58,41.6,41.57,41.58,48800.0,21.0471,21.0573,21.0421,21.0471,48800.0
2013-10-09 15:20:00,41.57,41.58,41.54,41.55,48200.0,21.0421,21.0471,21.0269,21.032,48200.0
2013-10-09 15:25:00,41.56,41.56,41.54,41.55,48400.0,21.037,21.037,21.0269,21.032,48400.0
2013-10-09 15:30:00,41.54,41.58,41.54,41.56,49600.0,21.0269,21.0471,21.0269,21.037,49600.0
2013-10-09 15:35:00,41.57,41.57,41.54,41.54,25200.0,21.0421,21.0421,21.0269,21.0269,25200.0
2013-10-09 15:40:00,41.55,41.55,41.53,41.53,77300.0,21.032,21.032,21.0218,21.0218,77300.0
2013-10-09 15:45:00,41.53,41.53,41.48,41.5,146000.0,21.0218,21.0218,20.9965,21.0066,146000.0
2013-10-09 15:50:00,41.51,41.55,41.49,41.54,173700.0,21.0117,21.032,21.0016,21.0269,173700.0
2013-10-09 15:55:00,41.54,41.58,41.54,41.55,282500.0,21.0269,21.0471,21.0269,21.032,282500.0
2013-10-10 09:30:00,41.62,41.73,41.62,41.7,132900.0,21.0674,21.1231,21.0674,21.1079,132900.0
2013-10-10 09:35:00,41.7,41.73,41.69,41.7,80500.0,21.1079,21.1231,21.1028,21.1079,80500.0
2013-10-10 09:40:00,41.7,41.8,41.7,41.76,104100.0,21.1079,21.1585,21.1079,21.1383,104100.0
2013-10-10 09:45:00,41.75,41.76,41.72,41.76,71900.0,21.1332,21.1383,21.118,21.1383,71900.0
2013-10-10 09:50:00,41.76,41.81,41.74,41.81,69000.0,21.1383,21.1636,21.1281,21.1636,69000.0
2013-10-10 09:55:00,41.8,41.83,41.79,41.8,61800.0,21.1585,21.1737,21.1534,21.1585,61800.0
2013-10-10 10:00:00,41.79,41.8,41.75,41.8,56500.0,21.1534,21.1585,21.1332,21.1585,56500.0
2013-10-10 10:05:00,41.8,41.8,41.76,41.78,46900.0,21.1585,21.1585,21.1383,21.1484,46900.0
2013-10-10 10:10:00,41.78,41.8,41.75,41.75,28900.0,21.1484,21.1585,21.1332,21.1332,28900.0
2013-10-10 10:15:00,41.75,41.76,41.69,41.69,55200.0,21.1332,21.1383,21.1028,21.1028,55200.0
2013-10-10 10:20:00,41.7,41.72,41.69,41.7,45800.0,21.1079,21.118,21.1028,21.1079,45800.0
2013-10-10 10:25:00,41.71,41.73,41.69,41.72,37500.0,21.1129,21.1231,21.1028,21.118,37500.0
2013-10-10 10:30:00,41.72,41.72,41.68,41.71,48800.0,21.118,21.118,21.0978,21.1129,48800.0
2013-10-10 10:35:00,41.71,41.79,41.71,41.79,35600.0,21.1129,21.1534,21.1129,21.1534,35600.0
2013-10-10 10:40:00,41.79,41.83,41.78,41.8,91800.0,21.1534,21.1737,21.1484,21.1585,91800.0
2013-10-10 10:45:00,41.8,41.82,41.78,41.78,58000.0,21.1585,21.1686,21.1484,21.1484,58000.0
2013-10-10 10:50:00,41.77,41.79,41.75,41.76,52200.0,21.1433,21.1534,21.1332,21.1383,52200.0
2013-10-10 10:55:00,41.76,41.76,41.73,41.74,34600.0,21.1383,21.1383,21.1231,21.1281,34600.0
2013-10-10 11:00:00,41.74,41.77,41.73,41.76,42900.0,21.1281,21.1433,21.1231,21.1383,42900.0
2013-10-10 11:05:00,41.76,41.78,41.73,41.77,32000.0,21.1383,21.1484,21.1231,21.1433,32000.0
2013-10-10 11:10:00,41.77,41.83,41.77,41.81,59400.0,21.1433,21.1737,21.1433,21.1636,59400.0
2013-10-10 11:15:00,41.81,41.83,41.8,41.82,24400.0,21.1636,21.1737,21.1585,21.1686,24400.0
2013-10-10 11:20:00,41.81,41.84,41.81,41.81,35300.0,21.1636,21.1787,21.1636,21.1636,35300.0
2013-10-10 11:25:00,41.8,41.87,41.79,41.87,45500.0,21.1585,21.1939,21.1534,21.1939,45500.0
2013-10-10 11:30:00,41.86,41.93,41.86,41.93,72000.0,21.1889,21.2243,21.1889,21.2243,72000.0
2013-10-10 11:35:00,41.93,41.93,41.91,41.92,46800.0,21.2243,21.2243,21.2142,21.2192,46800.0
2013-10-10 11:40:00,41.93,41.93,41.89,41.9,52000.0,21.2243,21.2243,21.2041,21.2091,52000.0
2013-10-10 11:45:00,41.91,41.95,41.9,41.94,46800.0,21.2142,21.2344,21.2091,21.2294,46800.0
2013-10-10 11:50:00,41.94,41.94,41.91,41.92,30800.0,21.2294,21.2294,21.2142,21.2192,30800.0
2013-10-10 11:55:00,41.92,41.93,41.92,41.93,24600.0,21.2192,21.2243,21.2192,21.2243,24600.0
2013-10-10 12:00:00,41.93,41.94,41.92,41.94,28400.0,21.2243,21.2294,21.2192,21.2294,28400.0
2013-10-10 12:05:00,41.94,41.95,41.92,41.92,25500.0,21.2294,21.2344,21.2192,21.2192,25500.0
2013-10-10 12:10:00,41.93,41.93,41.9,41.9,20200.0,21.2243,21.2243,21.2091,21.2091,20200.0
2013-10-10 12:15:00,41.91,41.91,41.9,41.9,26500.0,21.2142,21.2142,21.2091,21.2091,26500.0
2013-10-10 12:20:00,41.9,41.91,41.86,41.88,43300.0,21.2091,21.2142,21.1889,21.199,43300.0
2013-10-10 12:25:00,41.88,41.89,41.88,41.89,9600.0,21.199,21.2041,21.199,21.2041,9600.0
2013-10-10 12:30:00,41.89,41.91,41.88,41.9,17700.0,21.2041,21.2142,21.199,21.2091,17700.0
2013-10-10 12:35:00,41.91,41.91,41.89,41.89,13100.0,21.2142,21.2142,21.2041,21.2041,13100.0
2013-10-10 12:40:00,41.9,41.9,41.89,41.9,5900.0,21.2091,21.2091,21.2041,21.2091,5900.0
2013-10-10 12:45:00,41.89,41.9,41.89,41.9,3800.0,21.2041,21.2091,21.2041,21.2091,3800.0
2013-10-10 12:50:00,41.89,41.92,41.89,41.92,21600.0,21.2041,21.2192,21.2041,21.2192,21600.0
2013-10-10 12:55:00,41.91,41.91,41.89,41.91,36400.0,21.2142,21.2142,21.2041,21.2142,36400.0
2013-10-10 13:00:00,41.91,41.91,41.88,41.88,26800.0,21.2142,21.2142,21.199,21.199,26800.0
2013-10-10 13:05:00,41.88,41.89,41.86,41.88,27300.0,21.199,21.2041,21.1889,21.199,27300.0
2013-10-10 13:10:00,41.89,41.89,41.88,41.89,6100.0,21.2041,21.2041,21.199,21.2041,6100.0
2013-10-10 13:15:00,41.88,41.89,41.85,41.85,40400.0,21.199,21.2041,21.1838,21.1838,40400.0
2013-10-10 13:20:00,41.85,41.87,41.85,41.85,16100.0,21.1838,21.1939,21.1838,21.1838,16100.0
2013-10-10 13:25:00,41.85,41.87,41.85,41.87,12800.0,21.1838,21.1939,21.1838,21.1939,12800.0
2013-10-10 13:30:00,41.87,41.87,41.86,41.87,7900.0,21.1939,21.1939,21.1889,21.1939,7900.0
2013-10-10 13:35:00,41.87,41.87,41.86,41.87,20900.0,21.1939,21.1939,21.1889,21.1939,20900.0
2013-10-10 13:40:00,41.87,41.88,41.86,41.88,68400.0,21.1939,21.199,21.1889,21.199,68400.0
2013-10-10 13:45:00,41.88,41.88,41.87,41.88,14300.0,21.199,21.199,21.1939,21.199,14300.0
2013-10-10 13:50:00,41.88,41.89,41.87,41.88,32400.0,21.199,21.2041,21.1939,21.199,32400.0
2013-10-10 13:55:00,41.88,41.89,41.87,41.88,28500.0,21.199,21.2041,21.1939,21.199,28500.0
2013-10-10 14:00:00,41.88,41.88,41.87,41.88,20800.0,21.199,21.199,21.1939,21.199,20800.0
2013-10-10 14:05:00,41.87,41.88,41.85,41.86,35100.0,21.1939,21.199,21.1838,21.1889,35100.0
2013-10-10 14:10:00,41.86,41.86,41.85,41.85,4500.0,21.1889,21.1889,21.1838,21.1838,4500.0
2013-10-10 14:15:00,41.86,41.86,41.8,41.8,49800.0,21.1889,21.1889,21.1585,21.1585,49800.0
2013-10-10 14:20:00,41.81,41.81,41.77,41.77,46500.0,21.1636,21.1636,21.1433,21.1433,46500.0
2013-10-10 14:25:00,41.77,41.77,41.75,41.75,27800.0,21.1433,21.1433,21.1332,21.1332,27800.0
2013-10-10 14:30:00,41.75,41.78,41.75,41.78,29600.0,21.1332,21.1484,21.1332,21.1484,29600.0
2013-10-10 14:35:00,41.78,41.82,41.78,41.81,35800.0,21.1484,21.1686,21.1484,21.1636,35800.0
2013-10-10 14:40:00,41.81,41.82,41.8,41.82,9900.0,21.1636,21.1686,21.1585,21.1686,9900.0
2013-10-10 14:45:00,41.82,41.82,41.81,41.82,6000.0,21.1686,21.1686,21.1636,21.1686,6000.0
2013-10-10 14:50:00,41.81,41.84,41.81,41.83,16400.0,21.1636,21.1787,21.1636,21.1737,16400.0
2013-10-10 14:55:00,41.84,41.85,41.83,41.85,18000.0,21.1787,21.1838,21.1737,21.1838,18000.0
2013-10-10 15:00:00,41.85,41.9,41.85,41.9,42500.0,21.1838,21.2091,21.1838,21.2091,42500.0
2013-10-10 15:05:00,41.9,41.95,41.9,41.95,45500.0,21.2091,21.2344,21.2091,21.2344,45500.0
2013-10-10 15:10:00,41.95,41.97,41.94,41.97,87500.0,21.2344,21.2445,21.2294,21.2445,87500.0
2013-10-10 15:15:00,41.97,41.97,41.92,41.93,63000.0,21.2445,21.2445,21.2192,21.2243,63000.0
2013-10-10 15:20:00,41.93,41.94,41.91,41.94,32800.0,21.2243,21.2294,21.2142,21.2294,32800.0
2013-10-10 15:25:00,41.94,41.95,41.93,41.94,29000.0,21.2294,21.2344,21.2243,21.2294,29000.0
2013-10-10 15:30:00,41.94,41.95,41.93,41.93,43000.0,21.2294,21.2344,21.2243,21.2243,43000.0
2013-10-10 15:35:00,41.93,41.94,41.9,41.9,60200.0,21.2243,21.2294,21.2091,21.2091,60200.0
2013-10-10 15:40:00,41.91,41.91,41.9,41.91,60800.0,21.2142,21.2142,21.2091,21.2142,60800.0
2013-10-10 15:45:00,41.91,41.91,41.89,41.89,63600.0,21.2142,21.2142,21.2041,21.2041,63600.0
2013-10-10 15:50:00,41.89,41.9,41.88,41.88,138300.0,21.2041,21.2091,21.199,21.199,138300.0
2013-10-10 15:55:00,41.89,41.9,41.84,41.9,287500.0,21.2041,21.2091,21.1787,21.2091,287500.0
2013-10-11 09:30:00,41.97,42.0,41.94,42.0,97600.0,21.2445,21.2597,21.2294,21.2597,97600.0
2013-10-11 09:35:00,42.0,42.07,42.0,42.04,41900.0,21.2597,21.2952,21.2597,21.28,41900.0
2013-10-11 09:40:00,42.05,42.1,42.04,42.09,33400.0,21.285,21.3104,21.28,21.3053,33400.0
2013-10-11 09:45:00,42.09,42.11,42.06,42.1,34800.0,21.3053,21.3154,21.2901,21.3104,34800.0
2013-10-11 09:50:00,42.09,42.09,42.03,42.03,42600.0,21.3053,21.3053,21.2749,21.2749,42600.0
2013-10-11 09:55:00,42.04,42.04,42.01,42.04,52900.0,21.28,21.28,21.2648,21.28,52900.0
2013-10-11 10:00:00,42.04,42.05,42.02,42.04,63200.0,21.28,21.285,21.2699,21.28,63200.0
2013-10-11 10:05:00,42.05,42.07,42.05,42.07,47700.0,21.285,21.2952,21.285,21.2952,47700.0
2013-10-11 10:10:00,42.07,42.08,42.02,42.06,53600.0,21.2952,21.3002,21.2699,21.2901,53600.0
2013-10-11 10:15:00,42.07,42.09,42.07,42.07,50000.0,21.2952,21.3053,21.2952,21.2952,50000.0
2013-10-11 10:20:00,42.07,42.08,42.01,42.03,51200.0,21.2952,21.3002,21.2648,21.2749,51200.0
2013-10-11 10:25:00,42.04,42.07,42.02,42.05,21600.0,21.28,21.2952,21.2699,21.285,21600.0
2013-10-11 10:30:00,42.05,42.06,42.02,42.02,50100.0,21.285,21.2901,21.2699,21.2699,50100.0
2013-10-11 10:35:00,42.03,42.05,42.01,42.04,36600.0,21.2749,21.285,21.2648,21.28,36600.0
2013-10-11 10:40:00,42.03,42.04,42.0,42.02,53700.0,21.2749,21.28,21.2597,21.2699,53700.0
2013-10-11 10:45:00,42.01,42.03,41.99,41.99,28800.0,21.2648,21.2749,21.2547,21.2547,28800.0
2013-10-11 10:50:00,41.99,42.04,41.98,42.04,42700.0,21.2547,21.28,21.2496,21.28,42700.0
2013-10-11 10:55:00,42.04,42.07,42.03,42.06,24800.0,21.28,21.2952,21.2749,21.2901,24800.0
2013-10-11 11:00:00,42.06,42.1,42.06,42.07,28500.0,21.2901,21.3104,21.2901,21.2952,28500.0
2013-10-11 11:05:00,42.08,42.1,42.07,42.08,37200.0,21.3002,21.3104,21.2952,21.3002,37200.0
2013-10-11 11:10:00,42.08,42.08,42.07,42.07,15100.0,21.3002,21.3002,21.2952,21.2952,15100.0
2013-10-11 11:15:00,42.07,42.09,42.04,42.05,56000.0,21.2952,21.3053,21.28,21.285,56000.0
2013-10-11 11:20:00,42.05,42.06,42.02,42.03,28700.0,21.285,21.2901,21.2699,21.2749,28700.0
2013-10-11 11:25:00,42.03,42.09,42.03,42.08,22000.0,21.2749,21.3053,21.2749,21.3002,22000.0
2013-10-11 11:30:00,42.08,42.1,42.08,42.09,90100.0,21.3002,21.3104,21.3002,21.3053,90100.0
2013-10-11 11:35:00,42.09,42.15,42.08,42.14,54900.0,21.3053,21.3357,21.3002,21.3306,54900.0
2013-10-11 11:40:00,42.15,42.17,42.14,42.16,71000.0,21.3357,21.3458,21.3306,21.3407,71000.0
2013-10-11 11:45:00,42.17,42.2,42.16,42.17,69600.0,21.3458,21.361,21.3407,21.3458,69600.0
2013-10-11 11:50:00,42.17,42.18,42.14,42.15,43400.0,21.3458,21.3508,21.3306,21.3357,43400.0
2013-10-11 11:55:00,42.15,42.16,42.14,42.16,61200.0,21.3357,21.3407,21.3306,21.3407,61200.0
2013-10-11 12:00:00,42.15,42.16,42.14,42.15,40000.0,21.3357,21.3407,21.3306,21.3357,40000.0
2013-10-11 12:05:00,42.15,42.18,42.14,42.18,30700.0,21.3357,21.3508,21.3306,21.3508,30700.0
2013-10-11 12:10:00,42.18,42.18,42.16,42.18,31300.0,21.3508,21.3508,21.3407,21.3508,31300.0
2013-10-11 12:15:00,42.18,42.19,42.16,42.18,62800.0,21.3508,21.3559,21.3407,21.3508,62800.0
2013-10-11 12:20:00,42.19,42.2,42.18,42.2,37100.0,21.3559,21.361,21.3508,21.361,37100.0
2013-10-11 12:25:00,42.19,42.21,42.15,42.15,34000.0,21.3559,21.366,21.3357,21.3357,34000.0
2013-10-11 12:30:00,42.15,42.17,42.14,42.15,136900.0,21.3357,21.3458,21.3306,21.3357,136900.0
2013-10-11 12:35:00,42.15,42.18,42.15,42.17,68000.0,21.3357,21.3508,21.3357,21.3458,68000.0
2013-10-11 12:40:00,42.17,42.22,42.17,42.22,18500.0,21.3458,21.3711,21.3458,21.3711,18500.0
2013-10-11 12:45:00,42.22,42.23,42.2,42.23,48500.0,21.3711,21.3762,21.361,21.3762,48500.0
2013-10-11 12:50:00,42.23,42.24,42.23,42.23,16400.0,21.3762,21.3812,21.3762,21.3762,16400.0
2013-10-11 12:55:00,42.23,42.25,42.23,42.24,50100.0,21.3762,21.3863,21.3762,21.3812,50100.0
2013-10-11 13:00:00,42.23,42.24,42.21,42.24,87400.0,21.3762,21.3812,21.366,21.3812,87400.0
2013-10-11 13:05:00,42.23,42.29,42.23,42.26,100800.0,21.3762,21.4065,21.3762,21.3913,100800.0
2013-10-11 13:10:00,42.27,42.28,42.25,42.28,128200.0,21.3964,21.4015,21.3863,21.4015,128200.0
2013-10-11 13:15:00,42.29,42.29,42.24,42.26,65400.0,21.4065,21.4065,21.3812,21.3913,65400.0
2013-10-11 13:20:00,42.26,42.26,42.25,42.26,60400.0,21.3913,21.3913,21.3863,21.3913,60400.0
2013-10-11 13:25:00,42.26,42.27,42.25,42.26,47500.0,21.3913,21.3964,21.3863,21.3913,47500.0
2013-10-11 13:30:00,42.27,42.27,42.26,42.27,7300.0,21.3964,21.3964,21.3913,21.3964,7300.0
2013-10-11 13:35:00,42.27,42.27,42.22,42.23,34700.0,21.3964,21.3964,21.3711,21.3762,34700.0
2013-10-11 13:40:00,42.23,42.23,42.2,42.22,241400.0,21.3762,21.3762,21.361,21.3711,241400.0
2013-10-11 13:45:00,42.22,42.22,42.21,42.21,15600.0,21.3711,21.3711,21.366,21.366,15600.0
2013-10-11 13:50:00,42.22,42.23,42.2,42.22,42900.0,21.3711,21.3762,21.361,21.3711,42900.0
2013-10-11 13:55:00,42.23,42.24,42.21,42.24,42000.0,21.3762,21.3812,21.366,21.3812,42000.0
2013-10-11 14:00:00,42.23,42.26,42.21,42.23,34600.0,21.3762,21.3913,21.366,21.3762,34600.0
2013-10-11 14:05:00,42.24,42.25,42.22,42.24,67600.0,21.3812,21.3863,21.3711,21.3812,67600.0
2013-10-11 14:10:00,42.24,42.26,42.24,42.25,23800.0,21.3812,21.3913,21.3812,21.3863,23800.0
2013-10-11 14:15:00,42.24,42.29,42.24,42.27,47600.0,21.3812,21.4065,21.3812,21.3964,47600.0
2013-10-11 14:20:00,42.27,42.27,42.26,42.27,22600.0,21.3964,21.3964,21.3913,21.3964,22600.0
2013-10-11 14:25:00,42.27,42.27,42.22,42.24,52000.0,21.3964,21.3964,21.3711,21.3812,52000.0
2013-10-11 14:30:00,42.24,42.25,42.23,42.24,37200.0,21.3812,21.3863,21.3762,21.3812,37200.0
2013-10-11 14:35:00,42.24,42.24,42.19,42.2,46100.0,21.3812,21.3812,21.3559,21.361,46100.0
2013-10-11 14:40:00,42.2,42.23,42.19,42.22,63500.0,21.361,21.3762,21.3559,21.3711,63500.0
2013-10-11 14:45:00,42.23,42.23,42.2,42.2,43800.0,21.3762,21.3762,21.361,21.361,43800.0
2013-10-11 14:50:00,42.2,42.2,42.19,42.2,12800.0,21.361,21.361,21.3559,21.361,12800.0
2013-10-11 14:55:00,42.2,42.22,42.19,42.22,28000.0,21.361,21.3711,21.3559,21.3711,28000.0
2013-10-11 15:00:00,42.22,42.22,42.18,42.2,56200.0,21.3711,21.3711,21.3508,21.361,56200.0
2013-10-11 15:05:00,42.2,42.21,42.19,42.21,28900.0,21.361,21.366,21.3559,21.366,28900.0
2013-10-11 15:10:00,42.21,42.21,42.19,42.19,47200.0,21.366,21.366,21.3559,21.3559,47200.0
2013-10-11 15:15:00,42.2,42.2,42.19,42.2,30600.0,21.361,21.361,21.3559,21.361,30600.0
2013-10-11 15:20:00,42.2,42.22,42.19,42.21,85500.0,21.361,21.3711,21.3559,21.366,85500.0
2013-10-11 15:25:00,42.19,42.2,42.18,42.2,68000.0,21.3559,21.361,21.3508,21.361,68000.0
2013-10-11 15:30:00,42.2,42.22,42.2,42.21,63200.0,21.361,21.3711,21.361,21.366,63200.0
2013-10-11 15:35:00,42.22,42.23,42.18,42.19,88200.0,21.3711,21.3762,21.3508,21.3559,88200.0
2013-10-11 15:40:00,42.2,42.21,42.18,42.18,67800.0,21.361,21.366,21.3508,21.3508,67800.0
2013-10-11 15:45:00,42.18,42.19,42.13,42.14,89700.0,21.3508,21.3559,21.3255,21.3306,89700.0
2013-10-11 15:50:00,42.15,42.15,42.09,42.09,210200.0,21.3357,21.3357,21.3053,21.3053,210200.0
2013-10-11 15:55:00,42.09,42.15,42.09,42.14,379300.0,21.3053,21.3357,21.3053,21.3306,379300.0
2013-10-14 09:30:00,42.38,42.42,42.3,42.38,271100.0,21.4521,21.4723,21.4116,21.4521,271100.0
2013-10-14 09:35:00,42.38,42.42,42.36,42.38,118800.0,21.4521,21.4723,21.442,21.4521,118800.0
2013-10-14 09:40:00,42.38,42.41,42.34,42.41,100800.0,21.4521,21.4673,21.4318,21.4673,100800.0
2013-10-14 09:45:00,42.4,42.41,42.37,42.39,54700.0,21.4622,21.4673,21.447,21.4571,54700.0
2013-10-14 09:50:00,42.4,42.45,42.39,42.43,89400.0,21.4622,21.4875,21.4571,21.4774,89400.0
2013-10-14 09:55:00,42.44,42.46,42.44,42.45,66500.0,21.4825,21.4926,21.4825,21.4875,66500.0
2013-10-14 10:00:00,42.45,42.46,42.42,42.46,29300.0,21.4875,21.4926,21.4723,21.4926,29300.0
2013-10-14 10:05:00,42.45,42.47,42.42,42.46,49500.0,21.4875,21.4976,21.4723,21.4926,49500.0
2013-10-14 10:10:00,42.46,42.49,42.44,42.47,58600.0,21.4926,21.5078,21.4825,21.4976,58600.0
2013-10-14 10:15:00,42.46,42.52,42.46,42.52,128500.0,21.4926,21.523,21.4926,21.523,128500.0
2013-10-14 10:20:00,42.52,42.53,42.5,42.51,50500.0,21.523,21.528,21.5128,21.5179,50500.0
2013-10-14 10:25:00,42.51,42.53,42.5,42.52,53600.0,21.5179,21.528,21.5128,21.523,53600.0
2013-10-14 10:30:00,42.52,42.57,42.52,42.56,125700.0,21.523,21.5483,21.523,21.5432,125700.0
2013-10-14 10:35:00,42.57,42.57,42.56,42.57,35800.0,21.5483,21.5483,21.5432,21.5483,35800.0
2013-10-14 10:40:00,42.56,42.57,42.52,42.52,60300.0,21.5432,21.5483,21.523,21.523,60300.0
2013-10-14 10:45:00,42.52,42.54,42.5,42.51,36700.0,21.523,21.5331,21.5128,21.5179,36700.0
2013-10-14 10:50:00,42.51,42.53,42.51,42.52,38300.0,21.5179,21.528,21.5179,21.523,38300.0
2013-10-14 10:55:00,42.51,42.53,42.51,42.52,23400.0,21.5179,21.528,21.5179,21.523,23400.0
2013-10-14 11:00:00,42.52,42.54,42.5,42.52,54200.0,21.523,21.5331,21.5128,21.523,54200.0
2013-10-14 11:05:00,42.51,42.52,42.51,42.51,12200.0,21.5179,21.523,21.5179,21.5179,12200.0
2013-10-14 11:10:00,42.52,42.54,42.5,42.51,34900.0,21.523,21.5331,21.5128,21.5179,34900.0
2013-10-14 11:15:00,42.5,42.52,42.5,42.52,37100.0,21.5128,21.523,21.5128,21.523,37100.0
2013-10-14 11:20:00,42.52,42.52,42.5,42.5,33600.0,21.523,21.523,21.5128,21.5128,33600.0
2013-10-14 11:25:00,42.5,42.52,42.5,42.51,26900.0,21.5128,21.523,21.5128,21.5179,26900.0
2013-10-14 11:30:00,42.5,42.53,42.5,42.52,93500.0,21.5128,21.528,21.5128,21.523,93500.0
2013-10-14 11:35:00,42.52,42.54,42.52,42.54,29200.0,21.523,21.5331,21.523,21.5331,29200.0
2013-10-14 11:40:00,42.53,42.54,42.53,42.53,13200.0,21.528,21.5331,21.528,21.528,13200.0
2013-10-14 11:45:00,42.53,42.54,42.53,42.53,19500.0,21.528,21.5331,21.528,21.528,19500.0
2013-10-14 11:50:00,42.54,42.54,42.53,42.54,6600.0,21.5331,21.5331,21.528,21.5331,6600.0
2013-10-14 11:55:00,42.53,42.56,42.53,42.56,34100.0,21.528,21.5432,21.528,21.5432,34100.0
2013-10-14 12:00:00,42.56,42.56,42.55,42.56,27100.0,21.5432,21.5432,21.5381,21.5432,27100.0
2013-10-14 12:05:00,42.56,42.58,42.56,42.58,76600.0,21.5432,21.5533,21.5432,21.5533,76600.0
2013-10-14 12:10:00,42.58,42.58,42.57,42.58,13600.0,21.5533,21.5533,21.5483,21.5533,13600.0
2013-10-14 12:15:00,42.58,42.58,42.57,42.57,6000.0,21.5533,21.5533,21.5483,21.5483,6000.0
2013-10-14 12:20:00,42.58,42.58,42.54,42.55,44900.0,21.5533,21.5533,21.5331,21.5381,44900.0
2013-10-14 12:25:00,42.55,42.56,42.53,42.55,20400.0,21.5381,21.5432,21.528,21.5381,20400.0
2013-10-14 12:30:00,42.56,42.57,42.55,42.56,10800.0,21.5432,21.5483,21.5381,21.5432,10800.0
2013-10-14 12:35:00,42.57,42.58,42.56,42.58,15600.0,21.5483,21.5533,21.5432,21.5533,15600.0
2013-10-14 12:40:00,42.57,42.58,42.55,42.55,23000.0,21.5483,21.5533,21.5381,21.5381,23000.0
2013-10-14 12:45:00,42.55,42.56,42.55,42.56,4200.0,21.5381,21.5432,21.5381,21.5432,4200.0
2013-10-14 12:50:00,42.55,42.56,42.53,42.53,34300.0,21.5381,21.5432,21.528,21.528,34300.0
2013-10-14 12:55:00,42.53,42.55,42.53,42.54,32100.0,21.528,21.5381,21.528,21.5331,32100.0
2013-10-14 13:00:00,42.54,42.55,42.54,42.55,11000.0,21.5331,21.5381,21.5331,21.5381,11000.0
2013-10-14 13:05:00,42.54,42.55,42.54,42.54,17400.0,21.5331,21.5381,21.5331,21.5331,17400.0
2013-10-14 13:10:00,42.54,42.61,42.54,42.59,153500.0,21.5331,21.5685,21.5331,21.5584,153500.0
2013-10-14 13:15:00,42.59,42.59,42.58,42.58,28500.0,21.5584,21.5584,21.5533,21.5533,28500.0
2013-10-14 13:20:00,42.59,42.59,42.58,42.58,10600.0,21.5584,21.5584,21.5533,21.5533,10600.0
2013-10-14 13:25:00,42.59,42.61,42.58,42.61,23000.0,21.5584,21.5685,21.5533,21.5685,23000.0
2013-10-14 13:30:00,42.61,42.62,42.6,42.62,26100.0,21.5685,21.5736,21.5634,21.5736,26100.0
2013-10-14 13:35:00,42.61,42.62,42.61,42.62,11100.0,21.5685,21.5736,21.5685,21.5736,11100.0
2013-10-14 13:40:00,42.62,42.64,42.58,42.59,77300.0,21.5736,21.5837,21.5533,21.5584,77300.0
2013-10-14 13:45:00,42.58,42.59,42.58,42.59,6500.0,21.5533,21.5584,21.5533,21.5584,6500.0
2013-10-14 13:50:00,42.59,42.59,42.58,42.59,12500.0,21.5584,21.5584,21.5533,21.5584,12500.0
2013-10-14 13:55:00,42.59,42.59,42.58,42.58,10800.0,21.5584,21.5584,21.5533,21.5533,10800.0
2013-10-14 14:00:00,42.59,42.62,42.58,42.62,56900.0,21.5584,21.5736,21.5533,21.5736,56900.0
2013-10-14 14:05:00,42.63,42.65,42.63,42.63,45800.0,21.5786,21.5888,21.5786,21.5786,45800.0
2013-10-14 14:10:00,42.63,42.63,42.62,42.63,12600.0,21.5786,21.5786,21.5736,21.5786,12600.0
2013-10-14 14:15:00,42.63,42.65,42.63,42.65,23500.0,21.5786,21.5888,21.5786,21.5888,23500.0
2013-10-14 14:20:00,42.65,42.65,42.64,42.64,26900.0,21.5888,21.5888,21.5837,21.5837,26900.0
2013-10-14 14:25:00,42.64,42.65,42.62,42.62,39300.0,21.5837,21.5888,21.5736,21.5736,39300.0
2013-10-14 14:30:00,42.62,42.65,42.62,42.63,35100.0,21.5736,21.5888,21.5736,21.5786,35100.0
2013-10-14 14:35:00,42.63,42.64,42.62,42.62,62900.0,21.5786,21.5837,21.5736,21.5736,62900.0
2013-10-14 14:40:00,42.63,42.63,42.58,42.59,97400.0,21.5786,21.5786,21.5533,21.5584,97400.0
2013-10-14 14:45:00,42.59,42.6,42.59,42.6,41600.0,21.5584,21.5634,21.5584,21.5634,41600.0
2013-10-14 14:50:00,42.59,42.6,42.59,42.59,34200.0,21.5584,21.5634,21.5584,21.5584,34200.0
2013-10-14 14:55:00,42.59,42.6,42.59,42.59,32900.0,21.5584,21.5634,21.5584,21.5584,32900.0
2013-10-14 15:00:00,42.59,42.6,42.58,42.6,62000.0,21.5584,21.5634,21.5533,21.5634,62000.0
2013-10-14 15:05:00,42.59,42.6,42.59,42.6,75700.0,21.5584,21.5634,21.5584,21.5634,75700.0
2013-10-14 15:10:00,42.61,42.62,42.6,42.61,45900.0,21.5685,21.5736,21.5634,21.5685,45900.0
2013-10-14 15:15:00,42.61,42.62,42.6,42.61,42700.0,21.5685,21.5736,21.5634,21.5685,42700.0
2013-10-14 15:20:00,42.6,42.61,42.58,42.58,52900.0,21.5634,21.5685,21.5533,21.5533,52900.0
2013-10-14 15:25:00,42.59,42.59,42.58,42.59,32600.0,21.5584,21.5584,21.5533,21.5584,32600.0
2013-10-14 15:30:00,42.59,42.59,42.58,42.58,46700.0,21.5584,21.5584,21.5533,21.5533,46700.0
2013-10-14 15:35:00,42.59,42.59,42.58,42.58,53600.0,21.5584,21.5584,21.5533,21.5533,53600.0
2013-10-14 15:40:00,42.58,42.59,42.58,42.59,48300.0,21.5533,21.5584,21.5533,21.5584,48300.0
2013-10-14 15:45:00,42.59,42.6,42.59,42.6,140300.0,21.5584,21.5634,21.5584,21.5634,140300.0
2013-10-14 15:50:00,42.59,42.6,42.54,42.55,304100.0,21.5584,21.5634,21.5331,21.5381,304100.0
2013-10-14 15:55:00,42.55,42.6,42.54,42.59,299800.0,21.5381,21.5634,21.5331,21.5584,299800.0
2013-10-15 09:30:00,42.56,42.6,42.49,42.5,106300.0,21.5432,21.5634,21.5078,21.5128,106300.0
2013-10-15 09:35:00,42.49,42.53,42.44,42.44,92400.0,21.5078,21.528,21.4825,21.4825,92400.0
2013-10-15 09:40:00,42.44,42.45,42.37,42.41,117300.0,21.4825,21.4875,21.447,21.4673,117300.0
2013-10-15 09:45:00,42.41,42.44,42.4,42.4,44300.0,21.4673,21.4825,21.4622,21.4622,44300.0
2013-10-15 09:50:00,42.41,42.45,42.4,42.42,47300.0,21.4673,21.4875,21.4622,21.4723,47300.0
2013-10-15 09:55:00,42.42,42.47,42.42,42.45,86800.0,21.4723,21.4976,21.4723,21.4875,86800.0
2013-10-15 10:00:00,42.46,42.47,42.43,42.45,47500.0,21.4926,21.4976,21.4774,21.4875,47500.0
2013-10-15 10:05:00,42.44,42.49,42.44,42.48,25400.0,21.4825,21.5078,21.4825,21.5027,25400.0
2013-10-15 10:10:00,42.48,42.54,42.47,42.53,56800.0,21.5027,21.5331,21.4976,21.528,56800.0
2013-10-15 10:15:00,42.53,42.55,42.49,42.5,42100.0,21.528,21.5381,21.5078,21.5128,42100.0
2013-10-15 10:20:00,42.5,42.52,42.5,42.52,50400.0,21.5128,21.523,21.5128,21.523,50400.0
2013-10-15 10:25:00,42.52,42.55,42.49,42.5,159400.0,21.523,21.5381,21.5078,21.5128,159400.0
2013-10-15 10:30:00,42.5,42.51,42.47,42.49,93500.0,21.5128,21.5179,21.4976,21.5078,93500.0
2013-10-15 10:35:00,42.49,42.56,42.48,42.55,41000.0,21.5078,21.5432,21.5027,21.5381,41000.0
2013-10-15 10:40:00,42.55,42.57,42.49,42.5,83900.0,21.5381,21.5483,21.5078,21.5128,83900.0
2013-10-15 10:45:00,42.5,42.5,42.47,42.48,34300.0,21.5128,21.5128,21.4976,21.5027,34300.0
2013-10-15 10:50:00,42.49,42.49,42.47,42.47,64800.0,21.5078,21.5078,21.4976,21.4976,64800.0
2013-10-15 10:55:00,42.46,42.47,42.44,42.45,74700.0,21.4926,21.4976,21.4825,21.4875,74700.0
2013-10-15 11:00:00,42.44,42.5,42.43,42.48,49500.0,21.4825,21.5128,21.4774,21.5027,49500.0
2013-10-15 11:05:00,42.47,42.48,42.42,42.42,42300.0,21.4976,21.5027,21.4723,21.4723,42300.0
2013-10-15 11:10:00,42.42,42.51,42.42,42.49,61600.0,21.4723,21.5179,21.4723,21.5078,61600.0
2013-10-15 11:15:00,42.49,42.54,42.49,42.53,46100.0,21.5078,21.5331,21.5078,21.528,46100.0
2013-10-15 11:20:00,42.54,42.59,42.54,42.58,25700.0,21.5331,21.5584,21.5331,21.5533,25700.0
2013-10-15 11:25:00,42.58,42.58,42.53,42.55,43400.0,21.5533,21.5533,21.528,21.5381,43400.0
2013-10-15 11:30:00,42.54,42.58,42.53,42.56,79300.0,21.5331,21.5533,21.528,21.5432,79300.0
2013-10-15 11:35:00,42.56,42.57,42.52,42.53,39500.0,21.5432,21.5483,21.523,21.528,39500.0
2013-10-15 11:40:00,42.53,42.55,42.52,42.55,38700.0,21.528,21.5381,21.523,21.5381,38700.0
2013-10-15 11:45:00,42.54,42.57,42.54,42.57,49000.0,21.5331,21.5483,21.5331,21.5483,49000.0
2013-10-15 11:50:00,42.57,42.6,42.57,42.59,40400.0,21.5483,21.5634,21.5483,21.5584,40400.0
2013-10-15 11:55:00,42.58,42.6,42.58,42.59,26600.0,21.5533,21.5634,21.5533,21.5584,26600.0
2013-10-15 12:00:00,42.6,42.6,42.59,42.59,60000.0,21.5634,21.5634,21.5584,21.5584,60000.0
2013-10-15 12:05:00,42.59,42.61,42.57,42.6,153000.0,21.5584,21.5685,21.5483,21.5634,153000.0
2013-10-15 12:10:00,42.6,42.6,42.59,42.59,26800.0,21.5634,21.5634,21.5584,21.5584,26800.0
2013-10-15 12:15:00,42.59,42.6,42.54,42.54,42900.0,21.5584,21.5634,21.5331,21.5331,42900.0
2013-10-15 12:20:00,42.54,42.55,42.51,42.53,48300.0,21.5331,21.5381,21.5179,21.528,48300.0
2013-10-15 12:25:00,42.52,42.54,42.52,42.53,60500.0,21.523,21.5331,21.523,21.528,60500.0
2013-10-15 12:30:00,42.53,42.53,42.5,42.51,32600.0,21.528,21.528,21.5128,21.5179,32600.0
2013-10-15 12:35:00,42.51,42.53,42.5,42.53,65600.0,21.5179,21.528,21.5128,21.528,65600.0
2013-10-15 12:40:00,42.53,42.53,42.52,42.53,11400.0,21.528,21.528,21.523,21.528,11400.0
2013-10-15 12:45:00,42.52,42.53,42.52,42.52,26100.0,21.523,21.528,21.523,21.523,26100.0
2013-10-15 12:50:00,42.52,42.54,42.52,42.54,29500.0,21.523,21.5331,21.523,21.5331,29500.0
2013-10-15 12:55:00,42.54,42.54,42.53,42.53,5900.0,21.5331,21.5331,21.528,21.528,5900.0
2013-10-15 13:00:00,42.53,42.54,42.52,42.52,27000.0,21.528,21.5331,21.523,21.523,27000.0
2013-10-15 13:05:00,42.52,42.53,42.5,42.53,54900.0,21.523,21.528,21.5128,21.528,54900.0
2013-10-15 13:10:00,42.52,42.54,42.52,42.53,57200.0,21.523,21.5331,21.523,21.528,57200.0
2013-10-15 13:15:00,42.54,42.54,42.52,42.53,19100.0,21.5331,21.5331,21.523,21.528,19100.0
2013-10-15 13:20:00,42.52,42.53,42.52,42.52,26100.0,21.523,21.528,21.523,21.523,26100.0
2013-10-15 13:25:00,42.52,42.53,42.51,42.51,18900.0,21.523,21.528,21.5179,21.5179,18900.0
2013-10-15 13:30:00,42.51,42.51,42.47,42.48,50700.0,21.5179,21.5179,21.4976,21.5027,50700.0
2013-10-15 13:35:00,42.47,42.48,42.46,42.48,38100.0,21.4976,21.5027,21.4926,21.5027,38100.0
2013-10-15 13:40:00,42.48,42.5,42.47,42.5,36100.0,21.5027,21.5128,21.4976,21.5128,36100.0
2013-10-15 13:45:00,42.49,42.52,42.49,42.51,27300.0,21.5078,21.523,21.5078,21.5179,27300.0
2013-10-15 13:50:00,42.52,42.52,42.5,42.51,32400.0,21.523,21.523,21.5128,21.5179,32400.0
2013-10-15 13:55:00,42.51,42.51,42.5,42.51,27900.0,21.5179,21.5179,21.5128,21.5179,27900.0
2013-10-15 14:00:00,42.51,42.51,42.5,42.51,13500.0,21.5179,21.5179,21.5128,21.5179,13500.0
2013-10-15 14:05:00,42.5,42.55,42.5,42.55,56900.0,21.5128,21.5381,21.5128,21.5381,56900.0
2013-10-15 14:10:00,42.54,42.55,42.52,42.55,56100.0,21.5331,21.5381,21.523,21.5381,56100.0
2013-10-15 14:15:00,42.55,42.58,42.55,42.58,73800.0,21.5381,21.5533,21.5381,21.5533,73800.0
2013-10-15 14:20:00,42.58,42.6,42.58,42.59,40400.0,21.5533,21.5634,21.5533,21.5584,40400.0
2013-10-15 14:25:00,42.58,42.58,42.54,42.54,29000.0,21.5533,21.5533,21.5331,21.5331,29000.0
2013-10-15 14:30:00,42.54,42.54,42.51,42.51,36900.0,21.5331,21.5331,21.5179,21.5179,36900.0
2013-10-15 14:35:00,42.51,42.53,42.47,42.53,99100.0,21.5179,21.528,21.4976,21.528,99100.0
2013-10-15 14:40:00,42.53,42.54,42.5,42.53,72100.0,21.528,21.5331,21.5128,21.528,72100.0
2013-10-15 14:45:00,42.52,42.55,42.52,42.54,119400.0,21.523,21.5381,21.523,21.5331,119400.0
2013-10-15 14:50:00,42.54,42.58,42.53,42.55,46500.0,21.5331,21.5533,21.528,21.5381,46500.0
2013-10-15 14:55:00,42.56,42.56,42.54,42.55,21400.0,21.5432,21.5432,21.5331,21.5381,21400.0
2013-10-15 15:00:00,42.55,42.57,42.54,42.55,39600.0,21.5381,21.5483,21.5331,21.5381,39600.0
2013-10-15 15:05:00,42.54,42.57,42.53,42.57,55500.0,21.5331,21.5483,21.528,21.5483,55500.0
2013-10-15 15:10:00,42.56,42.59,42.55,42.57,67400.0,21.5432,21.5584,21.5381,21.5483,67400.0
2013-10-15 15:15:00,42.56,42.57,42.53,42.54,24300.0,21.5432,21.5483,21.528,21.5331,24300.0
2013-10-15 15:20:00,42.54,42.56,42.53,42.54,45000.0,21.5331,21.5432,21.528,21.5331,45000.0
2013-10-15 15:25:00,42.53,42.54,42.5,42.52,39900.0,21.528,21.5331,21.5128,21.523,39900.0
2013-10-15 15:30:00,42.52,42.52,42.48,42.5,63300.0,21.523,21.523,21.5027,21.5128,63300.0
2013-10-15 15:35:00,42.49,42.51,42.48,42.49,52300.0,21.5078,21.5179,21.5027,21.5078,52300.0
2013-10-15 15:40:00,42.48,42.5,42.47,42.47,60000.0,21.5027,21.5128,21.4976,21.4976,60000.0
2013-10-15 15:45:00,42.47,42.5,42.46,42.48,108900.0,21.4976,21.5128,21.4926,21.5027,108900.0
2013-10-15 15:50:00,42.49,42.5,42.48,42.49,124800.0,21.5078,21.5128,21.5027,21.5078,124800.0
2013-10-15 15:55:00,42.49,42.53,42.49,42.5,214100.0,21.5078,21.528,21.5078,21.5128,214100.0
2013-10-16 09:30:00,42.79,42.81,42.72,42.73,215700.0,21.6596,21.6697,21.6242,21.6292,215700.0
2013-10-16 09:35:00,42.73,42.73,42.66,42.71,118800.0,21.6292,21.6292,21.5938,21.6191,118800.0
2013-10-16 09:40:00,42.71,42.74,42.71,42.74,75500.0,21.6191,21.6343,21.6191,21.6343,75500.0
2013-10-16 09:45:00,42.73,42.73,42.66,42.67,141200.0,21.6292,21.6292,21.5938,21.5989,141200.0
2013-10-16 09:50:00,42.67,42.71,42.67,42.69,83000.0,21.5989,21.6191,21.5989,21.609,83000.0
2013-10-16 09:55:00,42.69,42.78,42.67,42.71,209400.0,21.609,21.6546,21.5989,21.6191,209400.0
2013-10-16 10:00:00,42.71,42.79,42.71,42.73,107500.0,21.6191,21.6596,21.6191,21.6292,107500.0
2013-10-16 10:05:00,42.73,42.76,42.69,42.72,110100.0,21.6292,21.6444,21.609,21.6242,110100.0
2013-10-16 10:10:00,42.72,42.72,42.66,42.68,84100.0,21.6242,21.6242,21.5938,21.6039,84100.0
2013-10-16 10:15:00,42.69,42.76,42.69,42.74,70700.0,21.609,21.6444,21.609,21.6343,70700.0
2013-10-16 10:20:00,42.75,42.76,42.71,42.71,49800.0,21.6394,21.6444,21.6191,21.6191,49800.0
2013-10-16 10:25:00,42.7,42.7,42.63,42.63,33300.0,21.6141,21.6141,21.5786,21.5786,33300.0
2013-10-16 10:30:00,42.64,42.65,42.61,42.62,226200.0,21.5837,21.5888,21.5685,21.5736,226200.0
2013-10-16 10:35:00,42.61,42.65,42.61,42.65,48100.0,21.5685,21.5888,21.5685,21.5888,48100.0
2013-10-16 10:40:00,42.66,42.69,42.63,42.68,39700.0,21.5938,21.609,21.5786,21.6039,39700.0
2013-10-16 10:45:00,42.68,42.68,42.62,42.67,47600.0,21.6039,21.6039,21.5736,21.5989,47600.0
2013-10-16 10:50:00,42.67,42.68,42.62,42.62,54700.0,21.5989,21.6039,21.5736,21.5736,54700.0
2013-10-16 10:55:00,42.62,42.65,42.61,42.63,49800.0,21.5736,21.5888,21.5685,21.5786,49800.0
2013-10-16 11:00:00,42.63,42.64,42.56,42.61,67700.0,21.5786,21.5837,21.5432,21.5685,67700.0
2013-10-16 11:05:00,42.61,42.61,42.56,42.61,39400.0,21.5685,21.5685,21.5432,21.5685,39400.0
2013-10-16 11:10:00,42.61,42.63,42.57,42.57,55900.0,21.5685,21.5786,21.5483,21.5483,55900.0
2013-10-16 11:15:00,42.57,42.58,42.55,42.56,68900.0,21.5483,21.5533,21.5381,21.5432,68900.0
2013-10-16 11:20:00,42.56,42.58,42.55,42.56,52100.0,21.5432,21.5533,21.5381,21.5432,52100.0
2013-10-16 11:25:00,42.56,42.56,42.43,42.45,78700.0,21.5432,21.5432,21.4774,21.4875,78700.0
2013-10-16 11:30:00,42.45,42.52,42.45,42.52,72300.0,21.4875,21.523,21.4875,21.523,72300.0
2013-10-16 11:35:00,42.52,42.54,42.49,42.53,71300.0,21.523,21.5331,21.5078,21.528,71300.0
2013-10-16 11:40:00,42.53,42.53,42.51,42.52,12200.0,21.528,21.528,21.5179,21.523,12200.0
2013-10-16 11:45:00,42.52,42.52,42.51,42.51,16400.0,21.523,21.523,21.5179,21.5179,16400.0
2013-10-16 11:50:00,42.51,42.52,42.5,42.5,19600.0,21.5179,21.523,21.5128,21.5128,19600.0
2013-10-16 11:55:00,42.5,42.51,42.5,42.51,7400.0,21.5128,21.5179,21.5128,21.5179,7400.0
2013-10-16 12:00:00,42.5,42.51,42.5,42.51,3800.0,21.5128,21.5179,21.5128,21.5179,3800.0
2013-10-16 12:05:00,42.51,42.53,42.5,42.53,30000.0,21.5179,21.528,21.5128,21.528,30000.0
2013-10-16 12:10:00,42.54,42.54,42.53,42.54,13400.0,21.5331,21.5331,21.528,21.5331,13400.0
2013-10-16 12:15:00,42.53,42.54,42.53,42.54,19200.0,21.528,21.5331,21.528,21.5331,19200.0
2013-10-16 12:20:00,42.53,42.54,42.5,42.5,58700.0,21.528,21.5331,21.5128,21.5128,58700.0
2013-10-16 12:25:00,42.5,42.51,42.48,42.49,67700.0,21.5128,21.5179,21.5027,21.5078,67700.0
2013-10-16 12:30:00,42.48,42.48,42.45,42.47,34500.0,21.5027,21.5027,21.4875,21.4976,34500.0
2013-10-16 12:35:00,42.46,42.5,42.46,42.5,21600.0,21.4926,21.5128,21.4926,21.5128,21600.0
2013-10-16 12:40:00,42.5,42.53,42.49,42.52,13800.0,21.5128,21.528,21.5078,21.523,13800.0
2013-10-16 12:45:00,42.52,42.52,42.49,42.49,9000.0,21.523,21.523,21.5078,21.5078,9000.0
2013-10-16 12:50:00,42.5,42.5,42.49,42.49,7800.0,21.5128,21.5128,21.5078,21.5078,7800.0
2013-10-16 12:55:00,42.49,42.49,42.48,42.48,11000.0,21.5078,21.5078,21.5027,21.5027,11000.0
2013-10-16 13:00:00,42.49,42.49,42.48,42.48,14200.0,21.5078,21.5078,21.5027,21.5027,14200.0
2013-10-16 13:05:00,42.49,42.51,42.48,42.51,31000.0,21.5078,21.5179,21.5027,21.5179,31000.0
2013-10-16 13:10:00,42.51,42.52,42.5,42.52,16600.0,21.5179,21.523,21.5128,21.523,16600.0
2013-10-16 13:15:00,42.52,42.55,42.52,42.54,35800.0,21.523,21.5381,21.523,21.5331,35800.0
2013-10-16 13:20:00,42.54,42.56,42.53,42.56,28400.0,21.5331,21.5432,21.528,21.5432,28400.0
2013-10-16 13:25:00,42.55,42.6,42.55,42.59,46200.0,21.5381,21.5634,21.5381,21.5584,46200.0
2013-10-16 13:30:00,42.59,42.6,42.58,42.59,12800.0,21.5584,21.5634,21.5533,21.5584,12800.0
2013-10-16 13:35:00,42.59,42.61,42.58,42.6,24700.0,21.5584,21.5685,21.5533,21.5634,24700.0
2013-10-16 13:40:00,42.61,42.61,42.57,42.58,47000.0,21.5685,21.5685,21.5483,21.5533,47000.0
2013-10-16 13:45:00,42.57,42.58,42.57,42.58,28700.0,21.5483,21.5533,21.5483,21.5533,28700.0
2013-10-16 13:50:00,42.58,42.58,42.57,42.58,12000.0,21.5533,21.5533,21.5483,21.5533,12000.0
2013-10-16 13:55:00,42.58,42.58,42.57,42.58,7800.0,21.5533,21.5533,21.5483,21.5533,7800.0
2013-10-16 14:00:00,42.58,42.58,42.54,42.55,34300.0,21.5533,21.5533,21.5331,21.5381,34300.0
2013-10-16 14:05:00,42.55,42.58,42.55,42.57,31500.0,21.5381,21.5533,21.5381,21.5483,31500.0
2013-10-16 14:10:00,42.58,42.59,42.57,42.59,16200.0,21.5533,21.5584,21.5483,21.5584,16200.0
2013-10-16 14:15:00,42.59,42.6,42.57,42.58,31400.0,21.5584,21.5634,21.5483,21.5533,31400.0
2013-10-16 14:20:00,42.58,42.58,42.53,42.53,31100.0,21.5533,21.5533,21.528,21.528,31100.0
2013-10-16 14:25:00,42.53,42.53,42.51,42.52,58000.0,21.528,21.528,21.5179,21.523,58000.0
2013-10-16 14:30:00,42.51,42.52,42.51,42.51,17200.0,21.5179,21.523,21.5179,21.5179,17200.0
2013-10-16 14:35:00,42.51,42.52,42.5,42.5,31700.0,21.5179,21.523,21.5128,21.5128,31700.0
2013-10-16 14:40:00,42.5,42.51,42.49,42.49,30400.0,21.5128,21.5179,21.5078,21.5078,30400.0
2013-10-16 14:45:00,42.49,42.51,42.49,42.51,29800.0,21.5078,21.5179,21.5078,21.5179,29800.0
2013-10-16 14:50:00,42.5,42.51,42.5,42.51,26500.0,21.5128,21.5179,21.5128,21.5179,26500.0
2013-10-16 14:55:00,42.5,42.51,42.48,42.48,21300.0,21.5128,21.5179,21.5027,21.5027,21300.0
2013-10-16 15:00:00,42.48,42.51,42.47,42.5,67700.0,21.5027,21.5179,21.4976,21.5128,67700.0
2013-10-16 15:05:00,42.5,42.51,42.5,42.51,18700.0,21.5128,21.5179,21.5128,21.5179,18700.0
2013-10-16 15:10:00,42.51,42.52,42.5,42.52,44200.0,21.5179,21.523,21.5128,21.523,44200.0
2013-10-16 15:15:00,42.52,42.56,42.52,42.54,35200.0,21.523,21.5432,21.523,21.5331,35200.0
2013-10-16 15:20:00,42.55,42.55,42.54,42.55,13400.0,21.5381,21.5381,21.5331,21.5381,13400.0
2013-10-16 15:25:00,42.54,42.55,42.53,42.54,33300.0,21.5331,21.5381,21.528,21.5331,33300.0
2013-10-16 15:30:00,42.54,42.54,42.53,42.53,18000.0,21.5331,21.5331,21.528,21.528,18000.0
2013-10-16 15:35:00,42.54,42.54,42.53,42.54,23200.0,21.5331,21.5331,21.528,21.5331,23200.0
2013-10-16 15:40:00,42.54,42.55,42.53,42.55,42700.0,21.5331,21.5381,21.528,21.5381,42700.0
2013-10-16 15:45:00,42.55,42.63,42.54,42.6,123200.0,21.5381,21.5786,21.5331,21.5634,123200.0
2013-10-16 15:50:00,42.6,42.61,42.6,42.61,48600.0,21.5634,21.5685,21.5634,21.5685,48600.0
2013-10-16 15:55:00,42.61,42.61,42.57,42.58,311600.0,21.5685,21.5685,21.5483,21.5533,311600.0
2013-10-17 09:30:00,42.85,42.88,42.79,42.82,239300.0,21.69,21.7052,21.6596,21.6748,239300.0
2013-10-17 09:35:00,42.83,42.86,42.8,42.8,115500.0,21.6799,21.6951,21.6647,21.6647,115500.0
2013-10-17 09:40:00,42.8,42.84,42.79,42.81,125500.0,21.6647,21.6849,21.6596,21.6697,125500.0
2013-10-17 09:45:00,42.82,42.84,42.81,42.83,49800.0,21.6748,21.6849,21.6697,21.6799,49800.0
2013-10-17 09:50:00,42.83,42.86,42.83,42.86,114100.0,21.6799,21.6951,21.6799,21.6951,114100.0
2013-10-17 09:55:00,42.86,42.87,42.83,42.83,84400.0,21.6951,21.7001,21.6799,21.6799,84400.0
2013-10-17 10:00:00,42.84,42.89,42.81,42.89,93300.0,21.6849,21.7102,21.6697,21.7102,93300.0
2013-10-17 10:05:00,42.89,42.92,42.84,42.85,71600.0,21.7102,21.7254,21.6849,21.69,71600.0
2013-10-17 10:10:00,42.85,42.87,42.83,42.84,78600.0,21.69,21.7001,21.6799,21.6849,78600.0
2013-10-17 10:15:00,42.85,42.85,42.82,42.83,113100.0,21.69,21.69,21.6748,21.6799,113100.0
2013-10-17 10:20:00,42.82,42.83,42.79,42.81,73600.0,21.6748,21.6799,21.6596,21.6697,73600.0
2013-10-17 10:25:00,42.81,42.84,42.81,42.84,65900.0,21.6697,21.6849,21.6697,21.6849,65900.0
2013-10-17 10:30:00,42.84,42.86,42.83,42.84,91700.0,21.6849,21.6951,21.6799,21.6849,91700.0
2013-10-17 10:35:00,42.85,42.85,42.82,42.83,99800.0,21.69,21.69,21.6748,21.6799,99800.0
2013-10-17 10:40:00,42.84,42.86,42.82,42.83,68600.0,21.6849,21.6951,21.6748,21.6799,68600.0
2013-10-17 10:45:00,42.84,42.86,42.82,42.85,107800.0,21.6849,21.6951,21.6748,21.69,107800.0
2013-10-17 10:50:00,42.86,42.86,42.84,42.85,58200.0,21.6951,21.6951,21.6849,21.69,58200.0
2013-10-17 10:55:00,42.85,42.86,42.83,42.84,82600.0,21.69,21.6951,21.6799,21.6849,82600.0
2013-10-17 11:00:00,42.85,42.89,42.84,42.89,170400.0,21.69,21.7102,21.6849,21.7102,170400.0
2013-10-17 11:05:00,42.89,42.9,42.87,42.89,111100.0,21.7102,21.7153,21.7001,21.7102,111100.0
2013-10-17 11:10:00,42.88,42.9,42.87,42.9,80300.0,21.7052,21.7153,21.7001,21.7153,80300.0
2013-10-17 11:15:00,42.9,42.93,42.9,42.92,52000.0,21.7153,21.7305,21.7153,21.7254,52000.0
2013-10-17 11:20:00,42.92,42.95,42.92,42.94,87500.0,21.7254,21.7406,21.7254,21.7355,87500.0
2013-10-17 11:25:00,42.95,42.96,42.94,42.96,105200.0,21.7406,21.7457,21.7355,21.7457,105200.0
2013-10-17 11:30:00,42.95,42.95,42.93,42.95,108000.0,21.7406,21.7406,21.7305,21.7406,108000.0
2013-10-17 11:35:00,42.95,42.99,42.95,42.96,114900.0,21.7406,21.7609,21.7406,21.7457,114900.0
2013-10-17 11:40:00,42.97,42.98,42.96,42.97,26700.0,21.7507,21.7558,21.7457,21.7507,26700.0
2013-10-17 11:45:00,42.98,42.98,42.96,42.97,30500.0,21.7558,21.7558,21.7457,21.7507,30500.0
2013-10-17 11:50:00,42.97,42.97,42.96,42.97,14200.0,21.7507,21.7507,21.7457,21.7507,14200.0
2013-10-17 11:55:00,42.96,42.98,42.95,42.97,108700.0,21.7457,21.7558,21.7406,21.7507,108700.0
2013-10-17 12:00:00,42.97,42.98,42.96,42.98,24900.0,21.7507,21.7558,21.7457,21.7558,24900.0
2013-10-17 12:05:00,42.98,42.98,42.97,42.98,29800.0,21.7558,21.7558,21.7507,21.7558,29800.0
2013-10-17 12:10:00,42.98,42.98,42.97,42.97,14400.0,21.7558,21.7558,21.7507,21.7507,14400.0
2013-10-17 12:15:00,42.98,42.98,42.96,42.98,45300.0,21.7558,21.7558,21.7457,21.7558,45300.0
2013-10-17 12:20:00,42.98,42.98,42.97,42.97,33400.0,21.7558,21.7558,21.7507,21.7507,33400.0
2013-10-17 12:25:00,42.97,42.97,42.96,42.97,32500.0,21.7507,21.7507,21.7457,21.7507,32500.0
2013-10-17 12:30:00,42.97,42.99,42.96,42.97,44100.0,21.7507,21.7609,21.7457,21.7507,44100.0
2013-10-17 12:35:00,42.98,42.98,42.97,42.98,14500.0,21.7558,21.7558,21.7507,21.7558,14500.0
2013-10-17 12:40:00,42.98,42.98,42.97,42.98,16200.0,21.7558,21.7558,21.7507,21.7558,16200.0
2013-10-17 12:45:00,42.98,42.99,42.95,42.97,108600.0,21.7558,21.7609,21.7406,21.7507,108600.0
2013-10-17 12:50:00,42.96,42.99,42.96,42.98,22700.0,21.7457,21.7609,21.7457,21.7558,22700.0
2013-10-17 12:55:00,42.98,42.99,42.98,42.98,9100.0,21.7558,21.7609,21.7558,21.7558,9100.0
2013-10-17 13:00:00,42.99,43.0,42.95,42.96,102700.0,21.7609,21.7659,21.7406,21.7457,102700.0
2013-10-17 13:05:00,42.96,42.96,42.95,42.96,10200.0,21.7457,21.7457,21.7406,21.7457,10200.0
2013-10-17 13:10:00,42.96,42.96,42.94,42.95,21000.0,21.7457,21.7457,21.7355,21.7406,21000.0
2013-10-17 13:15:00,42.95,42.95,42.93,42.93,12000.0,21.7406,21.7406,21.7305,21.7305,12000.0
2013-10-17 13:20:00,42.93,42.94,42.91,42.93,38600.0,21.7305,21.7355,21.7204,21.7305,38600.0
2013-10-17 13:25:00,42.93,42.93,42.91,42.92,25300.0,21.7305,21.7305,21.7204,21.7254,25300.0
2013-10-17 13:30:00,42.91,42.93,42.91,42.93,20100.0,21.7204,21.7305,21.7204,21.7305,20100.0
2013-10-17 13:35:00,42.93,42.94,42.92,42.93,20800.0,21.7305,21.7355,21.7254,21.7305,20800.0
2013-10-17 13:40:00,42.94,42.94,42.93,42.94,13400.0,21.7355,21.7355,21.7305,21.7355,13400.0
2013-10-17 13:45:00,42.94,42.95,42.93,42.94,37600.0,21.7355,21.7406,21.7305,21.7355,37600.0
2013-10-17 13:50:00,42.94,42.94,42.89,42.9,107500.0,21.7355,21.7355,21.7102,21.7153,107500.0
2013-10-17 13:55:00,42.9,42.9,42.88,42.9,29500.0,21.7153,21.7153,21.7052,21.7153,29500.0
2013-10-17 14:00:00,42.9,42.9,42.89,42.89,10200.0,21.7153,21.7153,21.7102,21.7102,10200.0
2013-10-17 14:05:00,42.9,42.92,42.89,42.89,35800.0,21.7153,21.7254,21.7102,21.7102,35800.0
2013-10-17 14:10:00,42.89,42.9,42.89,42.9,9500.0,21.7102,21.7153,21.7102,21.7153,9500.0
2013-10-17 14:15:00,42.9,42.9,42.89,42.89,19700.0,21.7153,21.7153,21.7102,21.7102,19700.0
2013-10-17 14:20:00,42.89,42.9,42.89,42.9,32200.0,21.7102,21.7153,21.7102,21.7153,32200.0
2013-10-17 14:25:00,42.9,42.9,42.89,42.9,10000.0,21.7153,21.7153,21.7102,21.7153,10000.0
2013-10-17 14:30:00,42.9,42.9,42.89,42.9,20200.0,21.7153,21.7153,21.7102,21.7153,20200.0
2013-10-17 14:35:00,42.9,42.9,42.89,42.9,18100.0,21.7153,21.7153,21.7102,21.7153,18100.0
2013-10-17 14:40:00,42.89,42.9,42.88,42.89,85500.0,21.7102,21.7153,21.7052,21.7102,85500.0
2013-10-17 14:45:00,42.9,42.9,42.89,42.9,20800.0,21.7153,21.7153,21.7102,21.7153,20800.0
2013-10-17 14:50:00,42.9,42.9,42.89,42.9,32000.0,21.7153,21.7153,21.7102,21.7153,32000.0
2013-10-17 14:55:00,42.89,42.9,42.89,42.9,19700.0,21.7102,21.7153,21.7102,21.7153,19700.0
2013-10-17 15:00:00,42.9,42.9,42.89,42.9,16600.0,21.7153,21.7153,21.7102,21.7153,16600.0
2013-10-17 15:05:00,42.89,42.92,42.89,42.92,69500.0,21.7102,21.7254,21.7102,21.7254,69500.0
2013-10-17 15:10:00,42.91,42.94,42.9,42.94,35100.0,21.7204,21.7355,21.7153,21.7355,35100.0
2013-10-17 15:15:00,42.93,42.95,42.92,42.95,45200.0,21.7305,21.7406,21.7254,21.7406,45200.0
2013-10-17 15:20:00,42.95,42.95,42.93,42.93,21100.0,21.7406,21.7406,21.7305,21.7305,21100.0
2013-10-17 15:25:00,42.94,42.95,42.93,42.95,46000.0,21.7355,21.7406,21.7305,21.7406,46000.0
2013-10-17 15:30:00,42.94,42.96,42.94,42.96,29700.0,21.7355,21.7457,21.7355,21.7457,29700.0
2013-10-17 15:35:00,42.96,42.98,42.95,42.98,44200.0,21.7457,21.7558,21.7406,21.7558,44200.0
2013-10-17 15:40:00,42.98,42.99,42.97,42.97,68600.0,21.7558,21.7609,21.7507,21.7507,68600.0
2013-10-17 15:45:00,42.98,43.0,42.98,43.0,120000.0,21.7558,21.7659,21.7558,21.7659,120000.0
2013-10-17 15:50:00,42.99,43.0,42.99,42.99,106100.0,21.7609,21.7659,21.7609,21.7609,106100.0
2013-10-17 15:55:00,43.0,43.0,42.99,43.0,302400.0,21.7659,21.7659,21.7609,21.7659,302400.0
2013-10-18 09:30:00,43.23,43.23,43.15,43.15,220300.0,21.8823,21.8823,21.8418,21.8418,220300.0
2013-10-18 09:35:00,43.15,43.18,43.12,43.18,55600.0,21.8418,21.857,21.8267,21.857,55600.0
2013-10-18 09:40:00,43.18,43.21,43.17,43.2,66300.0,21.857,21.8722,21.852,21.8672,66300.0
2013-10-18 09:45:00,43.21,43.23,43.2,43.22,104000.0,21.8722,21.8823,21.8672,21.8773,104000.0
2013-10-18 09:50:00,43.22,43.24,43.21,43.23,52300.0,21.8773,21.8874,21.8722,21.8823,52300.0
2013-10-18 09:55:00,43.24,43.29,43.24,43.29,118500.0,21.8874,21.9127,21.8874,21.9127,118500.0
2013-10-18 10:00:00,43.29,43.33,43.28,43.3,120600.0,21.9127,21.933,21.9077,21.9178,120600.0
2013-10-18 10:05:00,43.31,43.32,43.29,43.32,98100.0,21.9228,21.9279,21.9127,21.9279,98100.0
2013-10-18 10:10:00,43.31,43.32,43.28,43.29,34700.0,21.9228,21.9279,21.9077,21.9127,34700.0
2013-10-18 10:15:00,43.28,43.29,43.25,43.25,71900.0,21.9077,21.9127,21.8925,21.8925,71900.0
2013-10-18 10:20:00,43.26,43.26,43.25,43.26,39900.0,21.8975,21.8975,21.8925,21.8975,39900.0
2013-10-18 10:25:00,43.26,43.26,43.24,43.24,77700.0,21.8975,21.8975,21.8874,21.8874,77700.0
2013-10-18 10:30:00,43.25,43.25,43.19,43.2,43300.0,21.8925,21.8925,21.8621,21.8672,43300.0
2013-10-18 10:35:00,43.2,43.23,43.13,43.15,227700.0,21.8672,21.8823,21.8317,21.8418,227700.0
2013-10-18 10:40:00,43.15,43.19,43.14,43.19,80700.0,21.8418,21.8621,21.8368,21.8621,80700.0
2013-10-18 10:45:00,43.19,43.23,43.18,43.23,52600.0,21.8621,21.8823,21.857,21.8823,52600.0
2013-10-18 10:50:00,43.24,43.29,43.23,43.28,54900.0,21.8874,21.9127,21.8823,21.9077,54900.0
2013-10-18 10:55:00,43.29,43.32,43.28,43.32,78100.0,21.9127,21.9279,21.9077,21.9279,78100.0
2013-10-18 11:00:00,43.31,43.34,43.31,43.33,74400.0,21.9228,21.938,21.9228,21.933,74400.0
2013-10-18 11:05:00,43.34,43.37,43.33,43.36,73600.0,21.938,21.9532,21.933,21.9481,73600.0
2013-10-18 11:10:00,43.36,43.37,43.34,43.34,114100.0,21.9481,21.9532,21.938,21.938,114100.0
2013-10-18 11:15:00,43.34,43.37,43.33,43.37,160700.0,21.938,21.9532,21.933,21.9532,160700.0
2013-10-18 11:20:00,43.37,43.37,43.34,43.34,78700.0,21.9532,21.9532,21.938,21.938,78700.0
2013-10-18 11:25:00,43.35,43.39,43.34,43.38,107600.0,21.9431,21.9633,21.938,21.9583,107600.0
2013-10-18 11:30:00,43.38,43.39,43.37,43.38,34300.0,21.9583,21.9633,21.9532,21.9583,34300.0
2013-10-18 11:35:00,43.38,43.4,43.38,43.39,40000.0,21.9583,21.9684,21.9583,21.9633,40000.0
2013-10-18 11:40:00,43.39,43.4,43.38,43.39,23900.0,21.9633,21.9684,21.9583,21.9633,23900.0
2013-10-18 11:45:00,43.4,43.4,43.39,43.39,23800.0,21.9684,21.9684,21.9633,21.9633,23800.0
2013-10-18 11:50:00,43.39,43.4,43.39,43.39,34400.0,21.9633,21.9684,21.9633,21.9633,34400.0
2013-10-18 11:55:00,43.4,43.4,43.37,43.37,86000.0,21.9684,21.9684,21.9532,21.9532,86000.0
2013-10-18 12:00:00,43.38,43.38,43.36,43.37,64100.0,21.9583,21.9583,21.9481,21.9532,64100.0
2013-10-18 12:05:00,43.37,43.37,43.31,43.31,89700.0,21.9532,21.9532,21.9228,21.9228,89700.0
2013-10-18 12:10:00,43.32,43.35,43.31,43.35,147500.0,21.9279,21.9431,21.9228,21.9431,147500.0
2013-10-18 12:15:00,43.35,43.35,43.32,43.32,110700.0,21.9431,21.9431,21.9279,21.9279,110700.0
2013-10-18 12:20:00,43.33,43.33,43.3,43.32,60300.0,21.933,21.933,21.9178,21.9279,60300.0
2013-10-18 12:25:00,43.33,43.34,43.32,43.32,24300.0,21.933,21.938,21.9279,21.9279,24300.0
2013-10-18 12:30:00,43.33,43.33,43.3,43.31,19900.0,21.933,21.933,21.9178,21.9228,19900.0
2013-10-18 12:35:00,43.3,43.32,43.3,43.31,20900.0,21.9178,21.9279,21.9178,21.9228,20900.0
2013-10-18 12:40:00,43.31,43.33,43.3,43.33,19600.0,21.9228,21.933,21.9178,21.933,19600.0
2013-10-18 12:45:00,43.33,43.35,43.32,43.34,31000.0,21.933,21.9431,21.9279,21.938,31000.0
2013-10-18 12:50:00,43.35,43.35,43.34,43.35,13500.0,21.9431,21.9431,21.938,21.9431,13500.0
2013-10-18 12:55:00,43.34,43.35,43.34,43.34,23900.0,21.938,21.9431,21.938,21.938,23900.0
2013-10-18 13:00:00,43.34,43.35,43.34,43.35,62300.0,21.938,21.9431,21.938,21.9431,62300.0
2013-10-18 13:05:00,43.34,43.35,43.34,43.35,35400.0,21.938,21.9431,21.938,21.9431,35400.0
2013-10-18 13:10:00,43.34,43.35,43.34,43.35,19300.0,21.938,21.9431,21.938,21.9431,19300.0
2013-10-18 13:15:00,43.35,43.35,43.34,43.35,21200.0,21.9431,21.9431,21.938,21.9431,21200.0
2013-10-18 13:20:00,43.35,43.35,43.32,43.33,26400.0,21.9431,21.9431,21.9279,21.933,26400.0
2013-10-18 13:25:00,43.32,43.35,43.32,43.34,40900.0,21.9279,21.9431,21.9279,21.938,40900.0
2013-10-18 13:30:00,43.34,43.34,43.32,43.33,25000.0,21.938,21.938,21.9279,21.933,25000.0
2013-10-18 13:35:00,43.32,43.34,43.32,43.33,86500.0,21.9279,21.938,21.9279,21.933,86500.0
2013-10-18 13:40:00,43.33,43.36,43.33,43.36,22100.0,21.933,21.9481,21.933,21.9481,22100.0
2013-10-18 13:45:00,43.35,43.39,43.35,43.39,32800.0,21.9431,21.9633,21.9431,21.9633,32800.0
2013-10-18 13:50:00,43.39,43.4,43.38,43.39,27600.0,21.9633,21.9684,21.9583,21.9633,27600.0
2013-10-18 13:55:00,43.39,43.4,43.38,43.4,33900.0,21.9633,21.9684,21.9583,21.9684,33900.0
2013-10-18 14:00:00,43.39,43.4,43.38,43.39,26900.0,21.9633,21.9684,21.9583,21.9633,26900.0
2013-10-18 14:05:00,43.38,43.39,43.38,43.38,24100.0,21.9583,21.9633,21.9583,21.9583,24100.0
2013-10-18 14:10:00,43.38,43.38,43.31,43.32,186800.0,21.9583,21.9583,21.9228,21.9279,186800.0
2013-10-18 14:15:00,43.32,43.35,43.32,43.35,37600.0,21.9279,21.9431,21.9279,21.9431,37600.0
2013-10-18 14:20:00,43.35,43.36,43.34,43.35,29600.0,21.9431,21.9481,21.938,21.9431,29600.0
2013-10-18 14:25:00,43.35,43.38,43.35,43.38,17800.0,21.9431,21.9583,21.9431,21.9583,17800.0
2013-10-18 14:30:00,43.38,43.39,43.37,43.38,22100.0,21.9583,21.9633,21.9532,21.9583,22100.0
2013-10-18 14:35:00,43.38,43.38,43.36,43.37,35700.0,21.9583,21.9583,21.9481,21.9532,35700.0
2013-10-18 14:40:00,43.37,43.39,43.37,43.38,26400.0,21.9532,21.9633,21.9532,21.9583,26400.0
2013-10-18 14:45:00,43.38,43.38,43.36,43.36,17900.0,21.9583,21.9583,21.9481,21.9481,17900.0
2013-10-18 14:50:00,43.36,43.39,43.36,43.38,43000.0,21.9481,21.9633,21.9481,21.9583,43000.0
2013-10-18 14:55:00,43.38,43.38,43.36,43.36,28700.0,21.9583,21.9583,21.9481,21.9481,28700.0
2013-10-18 15:00:00,43.37,43.37,43.35,43.35,25700.0,21.9532,21.9532,21.9431,21.9431,25700.0
2013-10-18 15:05:00,43.35,43.36,43.33,43.33,25800.0,21.9431,21.9481,21.933,21.933,25800.0
2013-10-18 15:10:00,43.33,43.35,43.32,43.32,62700.0,21.933,21.9431,21.9279,21.9279,62700.0
2013-10-18 15:15:00,43.32,43.34,43.32,43.34,37900.0,21.9279,21.938,21.9279,21.938,37900.0
2013-10-18 15:20:00,43.33,43.34,43.32,43.34,39200.0,21.933,21.938,21.9279,21.938,39200.0
2013-10-18 15:25:00,43.34,43.35,43.33,43.33,62900.0,21.938,21.9431,21.933,21.933,62900.0
2013-10-18 15:30:00,43.33,43.35,43.32,43.32,59800.0,21.933,21.9431,21.9279,21.9279,59800.0
2013-10-18 15:35:00,43.32,43.33,43.3,43.31,48400.0,21.9279,21.933,21.9178,21.9228,48400.0
2013-10-18 15:40:00,43.31,43.34,43.3,43.34,160400.0,21.9228,21.938,21.9178,21.938,160400.0
2013-10-18 15:45:00,43.33,43.35,43.3,43.34,160000.0,21.933,21.9431,21.9178,21.938,160000.0
2013-10-18 15:50:00,43.34,43.35,43.34,43.34,90100.0,21.938,21.9431,21.938,21.938,90100.0
2013-10-18 15:55:00,43.34,43.35,43.33,43.34,408500.0,21.938,21.9431,21.933,21.938,408500.0
2013-10-21 09:30:00,43.42,43.43,43.39,43.39,157600.0,21.9785,21.9836,21.9633,21.9633,157600.0
2013-10-21 09:35:00,43.39,43.39,43.33,43.33,91300.0,21.9633,21.9633,21.933,21.933,91300.0
2013-10-21 09:40:00,43.33,43.39,43.32,43.39,69000.0,21.933,21.9633,21.9279,21.9633,69000.0
2013-10-21 09:45:00,43.38,43.41,43.35,43.41,78900.0,21.9583,21.9735,21.9431,21.9735,78900.0
2013-10-21 09:50:00,43.41,43.45,43.4,43.44,55800.0,21.9735,21.9937,21.9684,21.9886,55800.0
2013-10-21 09:55:00,43.44,43.54,43.43,43.54,131700.0,21.9886,22.0393,21.9836,22.0393,131700.0
2013-10-21 10:00:00,43.54,43.56,43.5,43.55,85200.0,22.0393,22.0494,22.019,22.0443,85200.0
2013-10-21 10:05:00,43.55,43.57,43.52,43.56,54200.0,22.0443,22.0544,22.0291,22.0494,54200.0
2013-10-21 10:10:00,43.55,43.57,43.52,43.52,81600.0,22.0443,22.0544,22.0291,22.0291,81600.0
2013-10-21 10:15:00,43.53,43.53,43.52,43.52,39200.0,22.0342,22.0342,22.0291,22.0291,39200.0
2013-10-21 10:20:00,43.52,43.53,43.5,43.51,51200.0,22.0291,22.0342,22.019,22.0241,51200.0
2013-10-21 10:25:00,43.52,43.53,43.51,43.52,73200.0,22.0291,22.0342,22.0241,22.0291,73200.0
2013-10-21 10:30:00,43.51,43.53,43.5,43.5,35900.0,22.0241,22.0342,22.019,22.019,35900.0
2013-10-21 10:35:00,43.5,43.5,43.46,43.47,37300.0,22.019,22.019,21.9988,22.0038,37300.0
2013-10-21 10:40:00,43.47,43.48,43.4,43.4,70100.0,22.0038,22.0089,21.9684,21.9684,70100.0
2013-10-21 10:45:00,43.4,43.45,43.4,43.44,88200.0,21.9684,21.9937,21.9684,21.9886,88200.0
2013-10-21 10:50:00,43.45,43.48,43.44,43.45,21400.0,21.9937,22.0089,21.9886,21.9937,21400.0
2013-10-21 10:55:00,43.45,43.49,43.45,43.48,30400.0,21.9937,22.0139,21.9937,22.0089,30400.0
2013-10-21 11:00:00,43.48,43.52,43.47,43.51,41300.0,22.0089,22.0291,22.0038,22.0241,41300.0
2013-10-21 11:05:00,43.51,43.52,43.49,43.5,77400.0,22.0241,22.0291,22.0139,22.019,77400.0
2013-10-21 11:10:00,43.51,43.55,43.51,43.54,50700.0,22.0241,22.0443,22.0241,22.0393,50700.0
2013-10-21 11:15:00,43.55,43.56,43.53,43.54,61600.0,22.0443,22.0494,22.0342,22.0393,61600.0
2013-10-21 11:20:00,43.53,43.55,43.51,43.54,45100.0,22.0342,22.0443,22.0241,22.0393,45100.0
2013-10-21 11:25:00,43.54,43.55,43.52,43.54,22500.0,22.0393,22.0443,22.0291,22.0393,22500.0
2013-10-21 11:30:00,43.54,43.54,43.52,43.53,39200.0,22.0393,22.0393,22.0291,22.0342,39200.0
2013-10-21 11:35:00,43.53,43.53,43.51,43.52,17300.0,22.0342,22.0342,22.0241,22.0291,17300.0
2013-10-21 11:40:00,43.51,43.54,43.51,43.52,46800.0,22.0241,22.0393,22.0241,22.0291,46800.0
2013-10-21 11:45:00,43.53,43.54,43.49,43.49,89200.0,22.0342,22.0393,22.0139,22.0139,89200.0
2013-10-21 11:50:00,43.5,43.51,43.49,43.5,30500.0,22.019,22.0241,22.0139,22.019,30500.0
2013-10-21 11:55:00,43.5,43.53,43.5,43.53,33700.0,22.019,22.0342,22.019,22.0342,33700.0
2013-10-21 12:00:00,43.52,43.55,43.52,43.54,30600.0,22.0291,22.0443,22.0291,22.0393,30600.0
2013-10-21 12:05:00,43.54,43.54,43.5,43.5,29500.0,22.0393,22.0393,22.019,22.019,29500.0
2013-10-21 12:10:00,43.51,43.53,43.5,43.53,25400.0,22.0241,22.0342,22.019,22.0342,25400.0
2013-10-21 12:15:00,43.53,43.54,43.52,43.53,3700.0,22.0342,22.0393,22.0291,22.0342,3700.0
2013-10-21 12:20:00,43.52,43.52,43.5,43.5,36200.0,22.0291,22.0291,22.019,22.019,36200.0
2013-10-21 12:25:00,43.51,43.52,43.5,43.51,28500.0,22.0241,22.0291,22.019,22.0241,28500.0
2013-10-21 12:30:00,43.51,43.52,43.51,43.52,16300.0,22.0241,22.0291,22.0241,22.0291,16300.0
2013-10-21 12:35:00,43.52,43.53,43.52,43.52,43500.0,22.0291,22.0342,22.0291,22.0291,43500.0
2013-10-21 12:40:00,43.53,43.53,43.49,43.5,38300.0,22.0342,22.0342,22.0139,22.019,38300.0
2013-10-21 12:45:00,43.51,43.52,43.51,43.52,8900.0,22.0241,22.0291,22.0241,22.0291,8900.0
2013-10-21 12:50:00,43.52,43.52,43.51,43.52,12200.0,22.0291,22.0291,22.0241,22.0291,12200.0
2013-10-21 12:55:00,43.52,43.52,43.51,43.51,9500.0,22.0291,22.0291,22.0241,22.0241,9500.0
2013-10-21 13:00:00,43.52,43.53,43.52,43.53,15300.0,22.0291,22.0342,22.0291,22.0342,15300.0
2013-10-21 13:05:00,43.53,43.55,43.52,43.54,33100.0,22.0342,22.0443,22.0291,22.0393,33100.0
2013-10-21 13:10:00,43.55,43.55,43.53,43.54,23500.0,22.0443,22.0443,22.0342,22.0393,23500.0
2013-10-21 13:15:00,43.54,43.54,43.53,43.54,7600.0,22.0393,22.0393,22.0342,22.0393,7600.0
2013-10-21 13:20:00,43.53,43.54,43.52,43.54,29700.0,22.0342,22.0393,22.0291,22.0393,29700.0
2013-10-21 13:25:00,43.54,43.54,43.53,43.54,16500.0,22.0393,22.0393,22.0342,22.0393,16500.0
2013-10-21 13:30:00,43.54,43.54,43.53,43.54,9900.0,22.0393,22.0393,22.0342,22.0393,9900.0
2013-10-21 13:35:00,43.54,43.56,43.53,43.56,45700.0,22.0393,22.0494,22.0342,22.0494,45700.0
2013-10-21 13:40:00,43.56,43.58,43.56,43.56,31600.0,22.0494,22.0595,22.0494,22.0494,31600.0
2013-10-21 13:45:00,43.56,43.58,43.55,43.56,24700.0,22.0494,22.0595,22.0443,22.0494,24700.0
2013-10-21 13:50:00,43.56,43.6,43.56,43.6,25900.0,22.0494,22.0696,22.0494,22.0696,25900.0
2013-10-21 13:55:00,43.59,43.6,43.59,43.6,30900.0,22.0646,22.0696,22.0646,22.0696,30900.0
2013-10-21 14:00:00,43.59,43.6,43.58,43.6,50700.0,22.0646,22.0696,22.0595,22.0696,50700.0
2013-10-21 14:05:00,43.59,43.6,43.58,43.59,41000.0,22.0646,22.0696,22.0595,22.0646,41000.0
2013-10-21 14:10:00,43.59,43.59,43.56,43.57,51300.0,22.0646,22.0646,22.0494,22.0544,51300.0
2013-10-21 14:15:00,43.57,43.58,43.55,43.56,26100.0,22.0544,22.0595,22.0443,22.0494,26100.0
2013-10-21 14:20:00,43.56,43.56,43.52,43.52,51600.0,22.0494,22.0494,22.0291,22.0291,51600.0
2013-10-21 14:25:00,43.52,43.53,43.48,43.48,74400.0,22.0291,22.0342,22.0089,22.0089,74400.0
2013-10-21 14:30:00,43.48,43.49,43.46,43.48,33900.0,22.0089,22.0139,21.9988,22.0089,33900.0
2013-10-21 14:35:00,43.49,43.51,43.48,43.51,22500.0,22.0139,22.0241,22.0089,22.0241,22500.0
2013-10-21 14:40:00,43.51,43.51,43.5,43.5,5200.0,22.0241,22.0241,22.019,22.019,5200.0
2013-10-21 14:45:00,43.51,43.51,43.5,43.5,18300.0,22.0241,22.0241,22.019,22.019,18300.0
2013-10-21 14:50:00,43.5,43.5,43.49,43.49,20700.0,22.019,22.019,22.0139,22.0139,20700.0
2013-10-21 14:55:00,43.49,43.5,43.47,43.48,17300.0,22.0139,22.019,22.0038,22.0089,17300.0
2013-10-21 15:00:00,43.47,43.48,43.47,43.48,22000.0,22.0038,22.0089,22.0038,22.0089,22000.0
2013-10-21 15:05:00,43.48,43.51,43.48,43.5,58000.0,22.0089,22.0241,22.0089,22.019,58000.0
2013-10-21 15:10:00,43.5,43.51,43.49,43.51,33300.0,22.019,22.0241,22.0139,22.0241,33300.0
2013-10-21 15:15:00,43.5,43.52,43.5,43.51,39400.0,22.019,22.0291,22.019,22.0241,39400.0
2013-10-21 15:20:00,43.51,43.53,43.51,43.52,48600.0,22.0241,22.0342,22.0241,22.0291,48600.0
2013-10-21 15:25:00,43.52,43.53,43.52,43.52,26200.0,22.0291,22.0342,22.0291,22.0291,26200.0
2013-10-21 15:30:00,43.52,43.53,43.52,43.52,34200.0,22.0291,22.0342,22.0291,22.0291,34200.0
2013-10-21 15:35:00,43.52,43.53,43.52,43.52,42300.0,22.0291,22.0342,22.0291,22.0291,42300.0
2013-10-21 15:40:00,43.53,43.53,43.52,43.53,23300.0,22.0342,22.0342,22.0291,22.0342,23300.0
2013-10-21 15:45:00,43.52,43.53,43.52,43.52,82900.0,22.0291,22.0342,22.0291,22.0291,82900.0
2013-10-21 15:50:00,43.52,43.53,43.52,43.53,94800.0,22.0291,22.0342,22.0291,22.0342,94800.0
2013-10-21 15:55:00,43.53,43.58,43.52,43.58,219500.0,22.0342,22.0595,22.0291,22.0595,219500.0
2013-10-22 09:30:00,43.55,43.65,43.54,43.62,123700.0,22.0443,22.0949,22.0393,22.0798,123700.0
2013-10-22 09:35:00,43.62,43.63,43.54,43.54,55300.0,22.0798,22.0848,22.0393,22.0393,55300.0
2013-10-22 09:40:00,43.55,43.57,43.51,43.51,77000.0,22.0443,22.0544,22.0241,22.0241,77000.0
2013-10-22 09:45:00,43.51,43.55,43.5,43.53,70000.0,22.0241,22.0443,22.019,22.0342,70000.0
2013-10-22 09:50:00,43.53,43.63,43.53,43.63,95400.0,22.0342,22.0848,22.0342,22.0848,95400.0
2013-10-22 09:55:00,43.63,43.65,43.61,43.63,59300.0,22.0848,22.0949,22.0747,22.0848,59300.0
2013-10-22 10:00:00,43.62,43.66,43.62,43.66,64700.0,22.0798,22.1,22.0798,22.1,64700.0
2013-10-22 10:05:00,43.66,43.68,43.64,43.64,69700.0,22.1,22.1101,22.0899,22.0899,69700.0
2013-10-22 10:10:00,43.65,43.67,43.61,43.62,57800.0,22.0949,22.1051,22.0747,22.0798,57800.0
2013-10-22 10:15:00,43.62,43.63,43.6,43.62,35200.0,22.0798,22.0848,22.0696,22.0798,35200.0
2013-10-22 10:20:00,43.63,43.63,43.6,43.61,42800.0,22.0848,22.0848,22.0696,22.0747,42800.0
2013-10-22 10:25:00,43.6,43.63,43.59,43.61,55700.0,22.0696,22.0848,22.0646,22.0747,55700.0
2013-10-22 10:30:00,43.61,43.62,43.6,43.61,33500.0,22.0747,22.0798,22.0696,22.0747,33500.0
2013-10-22 10:35:00,43.61,43.64,43.6,43.64,49000.0,22.0747,22.0899,22.0696,22.0899,49000.0
2013-10-22 10:40:00,43.63,43.64,43.59,43.63,60300.0,22.0848,22.0899,22.0646,22.0848,60300.0
2013-10-22 10:45:00,43.62,43.64,43.58,43.6,136900.0,22.0798,22.0899,22.0595,22.0696,136900.0
2013-10-22 10:50:00,43.6,43.6,43.54,43.58,117200.0,22.0696,22.0696,22.0393,22.0595,117200.0
2013-10-22 10:55:00,43.58,43.59,43.54,43.55,66700.0,22.0595,22.0646,22.0393,22.0443,66700.0
2013-10-22 11:00:00,43.55,43.6,43.55,43.59,54500.0,22.0443,22.0696,22.0443,22.0646,54500.0
2013-10-22 11:05:00,43.59,43.6,43.52,43.53,71500.0,22.0646,22.0696,22.0291,22.0342,71500.0
2013-10-22 11:10:00,43.53,43.55,43.5,43.52,43200.0,22.0342,22.0443,22.019,22.0291,43200.0
2013-10-22 11:15:00,43.52,43.54,43.5,43.53,59900.0,22.0291,22.0393,22.019,22.0342,59900.0
2013-10-22 11:20:00,43.53,43.62,43.53,43.59,72500.0,22.0342,22.0798,22.0342,22.0646,72500.0
2013-10-22 11:25:00,43.58,43.59,43.54,43.56,229100.0,22.0595,22.0646,22.0393,22.0494,229100.0
2013-10-22 11:30:00,43.55,43.6,43.53,43.58,191900.0,22.0443,22.0696,22.0342,22.0595,191900.0
2013-10-22 11:35:00,43.58,43.6,43.56,43.59,38000.0,22.0595,22.0696,22.0494,22.0646,38000.0
2013-10-22 11:40:00,43.58,43.6,43.58,43.59,33000.0,22.0595,22.0696,22.0595,22.0646,33000.0
2013-10-22 11:45:00,43.6,43.6,43.57,43.57,32400.0,22.0696,22.0696,22.0544,22.0544,32400.0
2013-10-22 11:50:00,43.58,43.58,43.56,43.57,32500.0,22.0595,22.0595,22.0494,22.0544,32500.0
2013-10-22 11:55:00,43.58,43.58,43.57,43.58,20900.0,22.0595,22.0595,22.0544,22.0595,20900.0
2013-10-22 12:00:00,43.59,43.6,43.57,43.58,22800.0,22.0646,22.0696,22.0544,22.0595,22800.0
2013-10-22 12:05:00,43.58,43.58,43.57,43.58,10900.0,22.0595,22.0595,22.0544,22.0595,10900.0
2013-10-22 12:10:00,43.57,43.58,43.54,43.55,18000.0,22.0544,22.0595,22.0393,22.0443,18000.0
2013-10-22 12:15:00,43.55,43.56,43.55,43.55,15000.0,22.0443,22.0494,22.0443,22.0443,15000.0
2013-10-22 12:20:00,43.56,43.56,43.54,43.54,15100.0,22.0494,22.0494,22.0393,22.0393,15100.0
2013-10-22 12:25:00,43.55,43.57,43.54,43.57,20700.0,22.0443,22.0544,22.0393,22.0544,20700.0
2013-10-22 12:30:00,43.56,43.58,43.56,43.56,19400.0,22.0494,22.0595,22.0494,22.0494,19400.0
2013-10-22 12:35:00,43.57,43.58,43.55,43.57,31700.0,22.0544,22.0595,22.0443,22.0544,31700.0
2013-10-22 12:40:00,43.57,43.61,43.56,43.59,126500.0,22.0544,22.0747,22.0494,22.0646,126500.0
2013-10-22 12:45:00,43.58,43.59,43.57,43.59,15000.0,22.0595,22.0646,22.0544,22.0646,15000.0
2013-10-22 12:50:00,43.59,43.61,43.58,43.61,19100.0,22.0646,22.0747,22.0595,22.0747,19100.0
2013-10-22 12:55:00,43.61,43.62,43.6,43.62,23300.0,22.0747,22.0798,22.0696,22.0798,23300.0
2013-10-22 13:00:00,43.62,43.62,43.59,43.59,22400.0,22.0798,22.0798,22.0646,22.0646,22400.0
2013-10-22 13:05:00,43.6,43.6,43.59,43.6,6800.0,22.0696,22.0696,22.0646,22.0696,6800.0
2013-10-22 13:10:00,43.6,43.6,43.57,43.57,17400.0,22.0696,22.0696,22.0544,22.0544,17400.0
2013-10-22 13:15:00,43.57,43.6,43.57,43.59,37700.0,22.0544,22.0696,22.0544,22.0646,37700.0
2013-10-22 13:20:00,43.58,43.58,43.56,43.57,11800.0,22.0595,22.0595,22.0494,22.0544,11800.0
2013-10-22 13:25:00,43.56,43.57,43.56,43.57,13700.0,22.0494,22.0544,22.0494,22.0544,13700.0
2013-10-22 13:30:00,43.56,43.58,43.54,43.58,36100.0,22.0494,22.0595,22.0393,22.0595,36100.0
2013-10-22 13:35:00,43.58,43.59,43.56,43.56,18500.0,22.0595,22.0646,22.0494,22.0494,18500.0
2013-10-22 13:40:00,43.56,43.58,43.56,43.58,12700.0,22.0494,22.0595,22.0494,22.0595,12700.0
2013-10-22 13:45:00,43.58,43.59,43.57,43.59,22600.0,22.0595,22.0646,22.0544,22.0646,22600.0
2013-10-22 13:50:00,43.59,43.59,43.58,43.58,11600.0,22.0646,22.0646,22.0595,22.0595,11600.0
2013-10-22 13:55:00,43.58,43.59,43.56,43.56,23600.0,22.0595,22.0646,22.0494,22.0494,23600.0
2013-10-22 14:00:00,43.56,43.57,43.55,43.56,21400.0,22.0494,22.0544,22.0443,22.0494,21400.0
2013-10-22 14:05:00,43.57,43.58,43.56,43.58,38100.0,22.0544,22.0595,22.0494,22.0595,38100.0
2013-10-22 14:10:00,43.58,43.59,43.57,43.59,17300.0,22.0595,22.0646,22.0544,22.0646,17300.0
2013-10-22 14:15:00,43.59,43.6,43.58,43.6,23900.0,22.0646,22.0696,22.0595,22.0696,23900.0
2013-10-22 14:20:00,43.59,43.6,43.56,43.57,41000.0,22.0646,22.0696,22.0494,22.0544,41000.0
2013-10-22 14:25:00,43.57,43.57,43.55,43.56,28900.0,22.0544,22.0544,22.0443,22.0494,28900.0
2013-10-22 14:30:00,43.56,43.57,43.55,43.57,27500.0,22.0494,22.0544,22.0443,22.0544,27500.0
2013-10-22 14:35:00,43.57,43.58,43.56,43.57,28700.0,22.0544,22.0595,22.0494,22.0544,28700.0
2013-10-22 14:40:00,43.57,43.57,43.56,43.57,15100.0,22.0544,22.0544,22.0494,22.0544,15100.0
2013-10-22 14:45:00,43.57,43.58,43.56,43.58,42800.0,22.0544,22.0595,22.0494,22.0595,42800.0
2013-10-22 14:50:00,43.58,43.58,43.56,43.57,27300.0,22.0595,22.0595,22.0494,22.0544,27300.0
2013-10-22 14:55:00,43.57,43.58,43.56,43.58,40600.0,22.0544,22.0595,22.0494,22.0595,40600.0
2013-10-22 15:00:00,43.58,43.58,43.57,43.58,19800.0,22.0595,22.0595,22.0544,22.0595,19800.0
2013-10-22 15:05:00,43.58,43.58,43.57,43.57,20300.0,22.0595,22.0595,22.0544,22.0544,20300.0
2013-10-22 15:10:00,43.58,43.58,43.56,43.57,82500.0,22.0595,22.0595,22.0494,22.0544,82500.0
2013-10-22 15:15:00,43.57,43.57,43.54,43.54,69400.0,22.0544,22.0544,22.0393,22.0393,69400.0
2013-10-22 15:20:00,43.54,43.55,43.53,43.55,57800.0,22.0393,22.0443,22.0342,22.0443,57800.0
2013-10-22 15:25:00,43.55,43.56,43.54,43.55,47200.0,22.0443,22.0494,22.0393,22.0443,47200.0
2013-10-22 15:30:00,43.55,43.55,43.54,43.55,36800.0,22.0443,22.0443,22.0393,22.0443,36800.0
2013-10-22 15:35:00,43.55,43.55,43.53,43.54,66000.0,22.0443,22.0443,22.0342,22.0393,66000.0
2013-10-22 15:40:00,43.54,43.56,43.54,43.56,54000.0,22.0393,22.0494,22.0393,22.0494,54000.0
2013-10-22 15:45:00,43.56,43.56,43.54,43.55,70800.0,22.0494,22.0494,22.0393,22.0443,70800.0
2013-10-22 15:50:00,43.54,43.58,43.54,43.56,96900.0,22.0393,22.0595,22.0393,22.0494,96900.0
2013-10-22 15:55:00,43.56,43.62,43.56,43.61,382600.0,22.0494,22.0798,22.0494,22.0747,382600.0
2013-10-23 09:30:00,43.49,43.58,43.48,43.57,143400.0,22.0139,22.0595,22.0089,22.0544,143400.0
2013-10-23 09:35:00,43.57,43.61,43.55,43.59,107600.0,22.0544,22.0747,22.0443,22.0646,107600.0
2013-10-23 09:40:00,43.59,43.6,43.57,43.58,39700.0,22.0646,22.0696,22.0544,22.0595,39700.0
2013-10-23 09:45:00,43.58,43.58,43.52,43.53,187800.0,22.0595,22.0595,22.0291,22.0342,187800.0
2013-10-23 09:50:00,43.53,43.53,43.43,43.43,153300.0,22.0342,22.0342,21.9836,21.9836,153300.0
2013-10-23 09:55:00,43.43,43.44,43.37,43.38,166800.0,21.9836,21.9886,21.9532,21.9583,166800.0
2013-10-23 10:00:00,43.37,43.37,43.28,43.29,132300.0,21.9532,21.9532,21.9077,21.9127,132300.0
2013-10-23 10:05:00,43.29,43.33,43.26,43.31,174900.0,21.9127,21.933,21.8975,21.9228,174900.0
2013-10-23 10:10:00,43.31,43.41,43.31,43.41,50300.0,21.9228,21.9735,21.9228,21.9735,50300.0
2013-10-23 10:15:00,43.41,43.44,43.38,43.4,76900.0,21.9735,21.9886,21.9583,21.9684,76900.0
2013-10-23 10:20:00,43.39,43.41,43.37,43.39,31400.0,21.9633,21.9735,21.9532,21.9633,31400.0
2013-10-23 10:25:00,43.39,43.41,43.37,43.38,50500.0,21.9633,21.9735,21.9532,21.9583,50500.0
2013-10-23 10:30:00,43.39,43.44,43.38,43.44,31300.0,21.9633,21.9886,21.9583,21.9886,31300.0
2013-10-23 10:35:00,43.44,43.5,43.43,43.5,55600.0,21.9886,22.019,21.9836,22.019,55600.0
2013-10-23 10:40:00,43.5,43.51,43.48,43.5,63000.0,22.019,22.0241,22.0089,22.019,63000.0
2013-10-23 10:45:00,43.51,43.51,43.43,43.43,83700.0,22.0241,22.0241,21.9836,21.9836,83700.0
2013-10-23 10:50:00,43.44,43.44,43.32,43.37,248500.0,21.9886,21.9886,21.9279,21.9532,248500.0
2013-10-23 10:55:00,43.37,43.47,43.37,43.45,28600.0,21.9532,22.0038,21.9532,21.9937,28600.0
2013-10-23 11:00:00,43.46,43.49,43.46,43.49,39600.0,21.9988,22.0139,21.9988,22.0139,39600.0
2013-10-23 11:05:00,43.49,43.5,43.43,43.44,49900.0,22.0139,22.019,21.9836,21.9886,49900.0
2013-10-23 11:10:00,43.44,43.46,43.41,43.45,61200.0,21.9886,21.9988,21.9735,21.9937,61200.0
2013-10-23 11:15:00,43.46,43.49,43.44,43.47,47000.0,21.9988,22.0139,21.9886,22.0038,47000.0
2013-10-23 11:20:00,43.46,43.49,43.44,43.48,30900.0,21.9988,22.0139,21.9886,22.0089,30900.0
2013-10-23 11:25:00,43.49,43.49,43.45,43.46,51300.0,22.0139,22.0139,21.9937,21.9988,51300.0
2013-10-23 11:30:00,43.45,43.54,43.44,43.54,208400.0,21.9937,22.0393,21.9886,22.0393,208400.0
2013-10-23 11:35:00,43.54,43.54,43.5,43.5,38500.0,22.0393,22.0393,22.019,22.019,38500.0
2013-10-23 11:40:00,43.5,43.52,43.49,43.5,58700.0,22.019,22.0291,22.0139,22.019,58700.0
2013-10-23 11:45:00,43.5,43.5,43.48,43.5,50800.0,22.019,22.019,22.0089,22.019,50800.0
2013-10-23 11:50:00,43.5,43.5,43.45,43.45,31500.0,22.019,22.019,21.9937,21.9937,31500.0
2013-10-23 11:55:00,43.45,43.48,43.44,43.45,57500.0,21.9937,22.0089,21.9886,21.9937,57500.0
2013-10-23 12:00:00,43.45,43.46,43.45,43.46,25100.0,21.9937,21.9988,21.9937,21.9988,25100.0
2013-10-23 12:05:00,43.46,43.47,43.43,43.43,38100.0,21.9988,22.0038,21.9836,21.9836,38100.0
2013-10-23 12:10:00,43.43,43.44,43.43,43.43,14400.0,21.9836,21.9886,21.9836,21.9836,14400.0
2013-10-23 12:15:00,43.44,43.44,43.39,43.43,122700.0,21.9886,21.9886,21.9633,21.9836,122700.0
2013-10-23 12:20:00,43.43,43.47,43.43,43.46,31700.0,21.9836,22.0038,21.9836,21.9988,31700.0
2013-10-23 12:25:00,43.45,43.47,43.45,43.47,48600.0,21.9937,22.0038,21.9937,22.0038,48600.0
2013-10-23 12:30:00,43.47,43.49,43.46,43.46,36300.0,22.0038,22.0139,21.9988,21.9988,36300.0
2013-10-23 12:35:00,43.47,43.49,43.46,43.48,44200.0,22.0038,22.0139,21.9988,22.0089,44200.0
2013-10-23 12:40:00,43.48,43.48,43.46,43.46,27900.0,22.0089,22.0089,21.9988,21.9988,27900.0
2013-10-23 12:45:00,43.46,43.47,43.46,43.46,17600.0,21.9988,22.0038,21.9988,21.9988,17600.0
2013-10-23 12:50:00,43.46,43.52,43.46,43.51,179400.0,21.9988,22.0291,21.9988,22.0241,179400.0
2013-10-23 12:55:00,43.5,43.53,43.48,43.52,25400.0,22.019,22.0342,22.0089,22.0291,25400.0
2013-10-23 13:00:00,43.52,43.53,43.52,43.52,9000.0,22.0291,22.0342,22.0291,22.0291,9000.0
2013-10-23 13:05:00,43.52,43.55,43.52,43.53,27500.0,22.0291,22.0443,22.0291,22.0342,27500.0
2013-10-23 13:10:00,43.52,43.53,43.51,43.52,31900.0,22.0291,22.0342,22.0241,22.0291,31900.0
2013-10-23 13:15:00,43.52,43.54,43.52,43.54,11300.0,22.0291,22.0393,22.0291,22.0393,11300.0
2013-10-23 13:20:00,43.54,43.54,43.51,43.52,16900.0,22.0393,22.0393,22.0241,22.0291,16900.0
2013-10-23 13:25:00,43.53,43.53,43.5,43.53,32200.0,22.0342,22.0342,22.019,22.0342,32200.0
2013-10-23 13:30:00,43.52,43.53,43.52,43.52,8400.0,22.0291,22.0342,22.0291,22.0291,8400.0
2013-10-23 13:35:00,43.52,43.53,43.51,43.52,22800.0,22.0291,22.0342,22.0241,22.0291,22800.0
2013-10-23 13:40:00,43.51,43.51,43.47,43.47,22700.0,22.0241,22.0241,22.0038,22.0038,22700.0
2013-10-23 13:45:00,43.47,43.48,43.47,43.47,9300.0,22.0038,22.0089,22.0038,22.0038,9300.0
2013-10-23 13:50:00,43.47,43.48,43.46,43.47,83900.0,22.0038,22.0089,21.9988,22.0038,83900.0
2013-10-23 13:55:00,43.46,43.47,43.44,43.44,26100.0,21.9988,22.0038,21.9886,21.9886,26100.0
2013-10-23 14:00:00,43.45,43.45,43.4,43.41,141400.0,21.9937,21.9937,21.9684,21.9735,141400.0
2013-10-23 14:05:00,43.41,43.42,43.4,43.42,30400.0,21.9735,21.9785,21.9684,21.9785,30400.0
2013-10-23 14:10:00,43.42,43.42,43.41,43.41,26100.0,21.9785,21.9785,21.9735,21.9735,26100.0
2013-10-23 14:15:00,43.42,43.42,43.4,43.4,44200.0,21.9785,21.9785,21.9684,21.9684,44200.0
2013-10-23 14:20:00,43.41,43.41,43.39,43.4,24700.0,21.9735,21.9735,21.9633,21.9684,24700.0
2013-10-23 14:25:00,43.39,43.42,43.39,43.42,51300.0,21.9633,21.9785,21.9633,21.9785,51300.0
2013-10-23 14:30:00,43.41,43.42,43.4,43.42,29100.0,21.9735,21.9785,21.9684,21.9785,29100.0
2013-10-23 14:35:00,43.41,43.42,43.4,43.41,24800.0,21.9735,21.9785,21.9684,21.9735,24800.0
2013-10-23 14:40:00,43.41,43.42,43.39,43.42,60000.0,21.9735,21.9785,21.9633,21.9785,60000.0
2013-10-23 14:45:00,43.42,43.45,43.42,43.45,16900.0,21.9785,21.9937,21.9785,21.9937,16900.0
2013-10-23 14:50:00,43.45,43.45,43.41,43.41,37900.0,21.9937,21.9937,21.9735,21.9735,37900.0
2013-10-23 14:55:00,43.41,43.43,43.41,43.43,14300.0,21.9735,21.9836,21.9735,21.9836,14300.0
2013-10-23 15:00:00,43.43,43.44,43.42,43.44,30900.0,21.9836,21.9886,21.9785,21.9886,30900.0
2013-10-23 15:05:00,43.44,43.44,43.43,43.44,20300.0,21.9886,21.9886,21.9836,21.9886,20300.0
2013-10-23 15:10:00,43.43,43.44,43.41,43.41,41300.0,21.9836,21.9886,21.9735,21.9735,41300.0
2013-10-23 15:15:00,43.41,43.42,43.38,43.4,71600.0,21.9735,21.9785,21.9583,21.9684,71600.0
2013-10-23 15:20:00,43.4,43.4,43.37,43.37,46200.0,21.9684,21.9684,21.9532,21.9532,46200.0
2013-10-23 15:25:00,43.37,43.38,43.34,43.35,51700.0,21.9532,21.9583,21.938,21.9431,51700.0
2013-10-23 15:30:00,43.35,43.38,43.34,43.37,158600.0,21.9431,21.9583,21.938,21.9532,158600.0
2013-10-23 15:35:00,43.37,43.39,43.35,43.35,136400.0,21.9532,21.9633,21.9431,21.9431,136400.0
2013-10-23 15:40:00,43.35,43.37,43.35,43.37,63000.0,21.9431,21.9532,21.9431,21.9532,63000.0
2013-10-23 15:45:00,43.37,43.38,43.35,43.36,115900.0,21.9532,21.9583,21.9431,21.9481,115900.0
2013-10-23 15:50:00,43.36,43.36,43.35,43.35,56600.0,21.9481,21.9481,21.9431,21.9431,56600.0
2013-10-23 15:55:00,43.35,43.39,43.35,43.39,332000.0,21.9431,21.9633,21.9431,21.9633,332000.0
2013-10-24 09:30:00,43.75,43.76,43.67,43.68,267000.0,22.1456,22.1506,22.1051,22.1101,267000.0
2013-10-24 09:35:00,43.68,43.69,43.59,43.59,141500.0,22.1101,22.1152,22.0646,22.0646,141500.0
2013-10-24 09:40:00,43.6,43.62,43.57,43.61,201700.0,22.0696,22.0798,22.0544,22.0747,201700.0
2013-10-24 09:45:00,43.61,43.64,43.59,43.63,124300.0,22.0747,22.0899,22.0646,22.0848,124300.0
2013-10-24 09:50:00,43.63,43.66,43.59,43.65,163600.0,22.0848,22.1,22.0646,22.0949,163600.0
2013-10-24 09:55:00,43.65,43.66,43.59,43.59,150900.0,22.0949,22.1,22.0646,22.0646,150900.0
2013-10-24 10:00:00,43.6,43.6,43.52,43.55,152200.0,22.0696,22.0696,22.0291,22.0443,152200.0
2013-10-24 10:05:00,43.55,43.63,43.55,43.62,192300.0,22.0443,22.0848,22.0443,22.0798,192300.0
2013-10-24 10:10:00,43.63,43.64,43.59,43.61,149400.0,22.0848,22.0899,22.0646,22.0747,149400.0
2013-10-24 10:15:00,43.6,43.63,43.59,43.61,84600.0,22.0696,22.0848,22.0646,22.0747,84600.0
2013-10-24 10:20:00,43.62,43.63,43.58,43.59,163900.0,22.0798,22.0848,22.0595,22.0646,163900.0
2013-10-24 10:25:00,43.59,43.59,43.53,43.55,162400.0,22.0646,22.0646,22.0342,22.0443,162400.0
2013-10-24 10:30:00,43.55,43.56,43.51,43.52,92200.0,22.0443,22.0494,22.0241,22.0291,92200.0
2013-10-24 10:35:00,43.52,43.58,43.52,43.57,81300.0,22.0291,22.0595,22.0291,22.0544,81300.0
2013-10-24 10:40:00,43.58,43.58,43.57,43.58,38900.0,22.0595,22.0595,22.0544,22.0595,38900.0
2013-10-24 10:45:00,43.57,43.58,43.52,43.53,46000.0,22.0544,22.0595,22.0291,22.0342,46000.0
2013-10-24 10:50:00,43.52,43.59,43.52,43.58,70200.0,22.0291,22.0646,22.0291,22.0595,70200.0
2013-10-24 10:55:00,43.59,43.6,43.58,43.59,51700.0,22.0646,22.0696,22.0595,22.0646,51700.0
2013-10-24 11:00:00,43.59,43.62,43.59,43.61,73700.0,22.0646,22.0798,22.0646,22.0747,73700.0
2013-10-24 11:05:00,43.61,43.63,43.59,43.61,46300.0,22.0747,22.0848,22.0646,22.0747,46300.0
2013-10-24 11:10:00,43.61,43.63,43.6,43.6,80700.0,22.0747,22.0848,22.0696,22.0696,80700.0
2013-10-24 11:15:00,43.61,43.61,43.56,43.58,121400.0,22.0747,22.0747,22.0494,22.0595,121400.0
2013-10-24 11:20:00,43.58,43.59,43.55,43.55,93300.0,22.0595,22.0646,22.0443,22.0443,93300.0
2013-10-24 11:25:00,43.55,43.58,43.52,43.55,83300.0,22.0443,22.0595,22.0291,22.0443,83300.0
2013-10-24 11:30:00,43.54,43.6,43.52,43.6,152100.0,22.0393,22.0696,22.0291,22.0696,152100.0
2013-10-24 11:35:00,43.59,43.59,43.58,43.58,29900.0,22.0646,22.0646,22.0595,22.0595,29900.0
2013-10-24 11:40:00,43.59,43.59,43.54,43.54,32800.0,22.0646,22.0646,22.0393,22.0393,32800.0
2013-10-24 11:45:00,43.54,43.55,43.51,43.52,47300.0,22.0393,22.0443,22.0241,22.0291,47300.0
2013-10-24 11:50:00,43.53,43.57,43.52,43.57,33200.0,22.0342,22.0544,22.0291,22.0544,33200.0
2013-10-24 11:55:00,43.57,43.59,43.56,43.59,22500.0,22.0544,22.0646,22.0494,22.0646,22500.0
2013-10-24 12:00:00,43.59,43.59,43.57,43.57,15600.0,22.0646,22.0646,22.0544,22.0544,15600.0
2013-10-24 12:05:00,43.57,43.61,43.57,43.61,48700.0,22.0544,22.0747,22.0544,22.0747,48700.0
2013-10-24 12:10:00,43.61,43.62,43.58,43.59,131600.0,22.0747,22.0798,22.0595,22.0646,131600.0
2013-10-24 12:15:00,43.58,43.6,43.58,43.58,49700.0,22.0595,22.0696,22.0595,22.0595,49700.0
2013-10-24 12:20:00,43.58,43.59,43.57,43.59,40600.0,22.0595,22.0646,22.0544,22.0646,40600.0
2013-10-24 12:25:00,43.6,43.6,43.57,43.58,33100.0,22.0696,22.0696,22.0544,22.0595,33100.0
2013-10-24 12:30:00,43.58,43.6,43.58,43.58,41400.0,22.0595,22.0696,22.0595,22.0595,41400.0
2013-10-24 12:35:00,43.58,43.59,43.57,43.58,34100.0,22.0595,22.0646,22.0544,22.0595,34100.0
2013-10-24 12:40:00,43.58,43.58,43.56,43.57,38800.0,22.0595,22.0595,22.0494,22.0544,38800.0
2013-10-24 12:45:00,43.56,43.57,43.55,43.55,34100.0,22.0494,22.0544,22.0443,22.0443,34100.0
2013-10-24 12:50:00,43.55,43.56,43.55,43.55,6700.0,22.0443,22.0494,22.0443,22.0443,6700.0
2013-10-24 12:55:00,43.55,43.6,43.55,43.6,47400.0,22.0443,22.0696,22.0443,22.0696,47400.0
2013-10-24 13:00:00,43.59,43.6,43.57,43.57,84900.0,22.0646,22.0696,22.0544,22.0544,84900.0
2013-10-24 13:05:00,43.58,43.58,43.55,43.55,32700.0,22.0595,22.0595,22.0443,22.0443,32700.0
2013-10-24 13:10:00,43.55,43.56,43.53,43.53,85200.0,22.0443,22.0494,22.0342,22.0342,85200.0
2013-10-24 13:15:00,43.53,43.53,43.49,43.52,98300.0,22.0342,22.0342,22.0139,22.0291,98300.0
2013-10-24 13:20:00,43.52,43.55,43.52,43.54,45700.0,22.0291,22.0443,22.0291,22.0393,45700.0
2013-10-24 13:25:00,43.53,43.55,43.53,43.54,12900.0,22.0342,22.0443,22.0342,22.0393,12900.0
2013-10-24 13:30:00,43.55,43.56,43.54,43.56,20200.0,22.0443,22.0494,22.0393,22.0494,20200.0
2013-10-24 13:35:00,43.56,43.56,43.54,43.54,34600.0,22.0494,22.0494,22.0393,22.0393,34600.0
2013-10-24 13:40:00,43.55,43.57,43.54,43.57,30100.0,22.0443,22.0544,22.0393,22.0544,30100.0
2013-10-24 13:45:00,43.57,43.59,43.56,43.57,28900.0,22.0544,22.0646,22.0494,22.0544,28900.0
2013-10-24 13:50:00,43.58,43.58,43.56,43.56,44300.0,22.0595,22.0595,22.0494,22.0494,44300.0
2013-10-24 13:55:00,43.57,43.57,43.56,43.57,14200.0,22.0544,22.0544,22.0494,22.0544,14200.0
2013-10-24 14:00:00,43.57,43.59,43.56,43.58,49300.0,22.0544,22.0646,22.0494,22.0595,49300.0
2013-10-24 14:05:00,43.57,43.58,43.55,43.57,119800.0,22.0544,22.0595,22.0443,22.0544,119800.0
2013-10-24 14:10:00,43.56,43.58,43.56,43.58,26000.0,22.0494,22.0595,22.0494,22.0595,26000.0
2013-10-24 14:15:00,43.58,43.59,43.57,43.59,63300.0,22.0595,22.0646,22.0544,22.0646,63300.0
2013-10-24 14:20:00,43.6,43.6,43.58,43.59,45300.0,22.0696,22.0696,22.0595,22.0646,45300.0
2013-10-24 14:25:00,43.6,43.61,43.59,43.59,127500.0,22.0696,22.0747,22.0646,22.0646,127500.0
2013-10-24 14:30:00,43.59,43.6,43.59,43.59,31300.0,22.0646,22.0696,22.0646,22.0646,31300.0
2013-10-24 14:35:00,43.59,43.61,43.58,43.59,84600.0,22.0646,22.0747,22.0595,22.0646,84600.0
2013-10-24 14:40:00,43.6,43.61,43.59,43.61,128100.0,22.0696,22.0747,22.0646,22.0747,128100.0
2013-10-24 14:45:00,43.61,43.62,43.6,43.62,27400.0,22.0747,22.0798,22.0696,22.0798,27400.0
2013-10-24 14:50:00,43.62,43.62,43.61,43.62,65700.0,22.0798,22.0798,22.0747,22.0798,65700.0
2013-10-24 14:55:00,43.62,43.63,43.61,43.61,48000.0,22.0798,22.0848,22.0747,22.0747,48000.0
2013-10-24 15:00:00,43.62,43.63,43.61,43.62,53400.0,22.0798,22.0848,22.0747,22.0798,53400.0
2013-10-24 15:05:00,43.62,43.63,43.61,43.63,29500.0,22.0798,22.0848,22.0747,22.0848,29500.0
2013-10-24 15:10:00,43.63,43.64,43.61,43.62,119700.0,22.0848,22.0899,22.0747,22.0798,119700.0
2013-10-24 15:15:00,43.62,43.64,43.61,43.62,100400.0,22.0798,22.0899,22.0747,22.0798,100400.0
2013-10-24 15:20:00,43.62,43.62,43.6,43.6,125000.0,22.0798,22.0798,22.0696,22.0696,125000.0
2013-10-24 15:25:00,43.6,43.61,43.58,43.58,75600.0,22.0696,22.0747,22.0595,22.0595,75600.0
2013-10-24 15:30:00,43.58,43.6,43.58,43.59,158400.0,22.0595,22.0696,22.0595,22.0646,158400.0
2013-10-24 15:35:00,43.6,43.6,43.57,43.59,132000.0,22.0696,22.0696,22.0544,22.0646,132000.0
2013-10-24 15:40:00,43.59,43.6,43.57,43.57,92200.0,22.0646,22.0696,22.0544,22.0544,92200.0
2013-10-24 15:45:00,43.58,43.58,43.55,43.55,117100.0,22.0595,22.0595,22.0443,22.0443,117100.0
2013-10-24 15:50:00,43.55,43.56,43.54,43.55,153400.0,22.0443,22.0494,22.0393,22.0443,153400.0
2013-10-24 15:55:00,43.55,43.58,43.54,43.56,205600.0,22.0443,22.0595,22.0393,22.0494,205600.0
2013-10-25 09:30:00,43.97,43.99,43.84,43.87,301000.0,22.2569,22.267,22.1911,22.2063,301000.0
2013-10-25 09:35:00,43.87,43.88,43.84,43.84,297200.0,22.2063,22.2114,22.1911,22.1911,297200.0
2013-10-25 09:40:00,43.84,43.85,43.78,43.78,307300.0,22.1911,22.1962,22.1607,22.1607,307300.0
2013-10-25 09:45:00,43.79,43.8,43.73,43.74,305100.0,22.1658,22.1709,22.1354,22.1405,305100.0
2013-10-25 09:50:00,43.74,43.8,43.73,43.79,154800.0,22.1405,22.1709,22.1354,22.1658,154800.0
2013-10-25 09:55:00,43.8,43.84,43.75,43.75,140800.0,22.1709,22.1911,22.1456,22.1456,140800.0
2013-10-25 10:00:00,43.76,43.83,43.75,43.83,94500.0,22.1506,22.1861,22.1456,22.1861,94500.0
2013-10-25 10:05:00,43.83,43.83,43.8,43.83,154300.0,22.1861,22.1861,22.1709,22.1861,154300.0
2013-10-25 10:10:00,43.83,43.84,43.76,43.77,90800.0,22.1861,22.1911,22.1506,22.1557,90800.0
2013-10-25 10:15:00,43.77,43.8,43.77,43.78,171600.0,22.1557,22.1709,22.1557,22.1607,171600.0
2013-10-25 10:20:00,43.78,43.8,43.76,43.77,92100.0,22.1607,22.1709,22.1506,22.1557,92100.0
2013-10-25 10:25:00,43.77,43.77,43.72,43.74,108600.0,22.1557,22.1557,22.1304,22.1405,108600.0
2013-10-25 10:30:00,43.74,43.75,43.71,43.71,101700.0,22.1405,22.1456,22.1253,22.1253,101700.0
2013-10-25 10:35:00,43.72,43.77,43.71,43.71,60100.0,22.1304,22.1557,22.1253,22.1253,60100.0
2013-10-25 10:40:00,43.72,43.76,43.68,43.69,134200.0,22.1304,22.1506,22.1101,22.1152,134200.0
2013-10-25 10:45:00,43.69,43.71,43.64,43.67,80500.0,22.1152,22.1253,22.0899,22.1051,80500.0
2013-10-25 10:50:00,43.67,43.69,43.66,43.66,51800.0,22.1051,22.1152,22.1,22.1,51800.0
2013-10-25 10:55:00,43.67,43.67,43.63,43.64,69300.0,22.1051,22.1051,22.0848,22.0899,69300.0
2013-10-25 11:00:00,43.65,43.69,43.65,43.66,55500.0,22.0949,22.1152,22.0949,22.1,55500.0
2013-10-25 11:05:00,43.67,43.71,43.65,43.66,73300.0,22.1051,22.1253,22.0949,22.1,73300.0
2013-10-25 11:10:00,43.66,43.67,43.64,43.65,60000.0,22.1,22.1051,22.0899,22.0949,60000.0
2013-10-25 11:15:00,43.64,43.68,43.64,43.68,48100.0,22.0899,22.1101,22.0899,22.1101,48100.0
2013-10-25 11:20:00,43.68,43.72,43.67,43.72,84300.0,22.1101,22.1304,22.1051,22.1304,84300.0
2013-10-25 11:25:00,43.72,43.72,43.64,43.64,71500.0,22.1304,22.1304,22.0899,22.0899,71500.0
2013-10-25 11:30:00,43.64,43.68,43.64,43.66,105300.0,22.0899,22.1101,22.0899,22.1,105300.0
2013-10-25 11:35:00,43.66,43.69,43.65,43.66,82100.0,22.1,22.1152,22.0949,22.1,82100.0
2013-10-25 11:40:00,43.66,43.68,43.61,43.62,73000.0,22.1,22.1101,22.0747,22.0798,73000.0
2013-10-25 11:45:00,43.62,43.62,43.58,43.58,37300.0,22.0798,22.0798,22.0595,22.0595,37300.0
2013-10-25 11:50:00,43.59,43.59,43.56,43.57,21800.0,22.0646,22.0646,22.0494,22.0544,21800.0
2013-10-25 11:55:00,43.56,43.57,43.55,43.55,36200.0,22.0494,22.0544,22.0443,22.0443,36200.0
2013-10-25 12:00:00,43.56,43.6,43.55,43.58,54300.0,22.0494,22.0696,22.0443,22.0595,54300.0
2013-10-25 12:05:00,43.59,43.59,43.58,43.58,19200.0,22.0646,22.0646,22.0595,22.0595,19200.0
2013-10-25 12:10:00,43.59,43.59,43.54,43.57,110500.0,22.0646,22.0646,22.0393,22.0544,110500.0
2013-10-25 12:15:00,43.57,43.57,43.56,43.56,18600.0,22.0544,22.0544,22.0494,22.0494,18600.0
2013-10-25 12:20:00,43.56,43.57,43.56,43.56,22500.0,22.0494,22.0544,22.0494,22.0494,22500.0
2013-10-25 12:25:00,43.56,43.58,43.56,43.56,27900.0,22.0494,22.0595,22.0494,22.0494,27900.0
2013-10-25 12:30:00,43.56,43.57,43.55,43.55,24800.0,22.0494,22.0544,22.0443,22.0443,24800.0
2013-10-25 12:35:00,43.55,43.58,43.55,43.58,38800.0,22.0443,22.0595,22.0443,22.0595,38800.0
2013-10-25 12:40:00,43.57,43.58,43.57,43.58,11000.0,22.0544,22.0595,22.0544,22.0595,11000.0
2013-10-25 12:45:00,43.58,43.58,43.57,43.58,14400.0,22.0595,22.0595,22.0544,22.0595,14400.0
2013-10-25 12:50:00,43.57,43.58,43.57,43.57,11400.0,22.0544,22.0595,22.0544,22.0544,11400.0
2013-10-25 12:55:00,43.57,43.58,43.57,43.57,18300.0,22.0544,22.0595,22.0544,22.0544,18300.0
2013-10-25 13:00:00,43.58,43.61,43.57,43.6,24500.0,22.0595,22.0747,22.0544,22.0696,24500.0
2013-10-25 13:05:00,43.6,43.62,43.6,43.62,23300.0,22.0696,22.0798,22.0696,22.0798,23300.0
2013-10-25 13:10:00,43.61,43.62,43.61,43.61,8800.0,22.0747,22.0798,22.0747,22.0747,8800.0
2013-10-25 13:15:00,43.61,43.65,43.61,43.64,28700.0,22.0747,22.0949,22.0747,22.0899,28700.0
2013-10-25 13:20:00,43.64,43.65,43.61,43.63,42700.0,22.0899,22.0949,22.0747,22.0848,42700.0
2013-10-25 13:25:00,43.63,43.64,43.61,43.62,59400.0,22.0848,22.0899,22.0747,22.0798,59400.0
2013-10-25 13:30:00,43.62,43.62,43.61,43.61,11000.0,22.0798,22.0798,22.0747,22.0747,11000.0
2013-10-25 13:35:00,43.62,43.62,43.61,43.61,29700.0,22.0798,22.0798,22.0747,22.0747,29700.0
2013-10-25 13:40:00,43.62,43.63,43.61,43.61,32700.0,22.0798,22.0848,22.0747,22.0747,32700.0
2013-10-25 13:45:00,43.62,43.62,43.6,43.6,30600.0,22.0798,22.0798,22.0696,22.0696,30600.0
2013-10-25 13:50:00,43.61,43.61,43.6,43.6,26800.0,22.0747,22.0747,22.0696,22.0696,26800.0
2013-10-25 13:55:00,43.6,43.61,43.6,43.61,25100.0,22.0696,22.0747,22.0696,22.0747,25100.0
2013-10-25 14:00:00,43.61,43.61,43.6,43.61,23100.0,22.0747,22.0747,22.0696,22.0747,23100.0
2013-10-25 14:05:00,43.6,43.62,43.6,43.61,35900.0,22.0696,22.0798,22.0696,22.0747,35900.0
2013-10-25 14:10:00,43.61,43.63,43.61,43.62,34600.0,22.0747,22.0848,22.0747,22.0798,34600.0
2013-10-25 14:15:00,43.63,43.64,43.62,43.63,17200.0,22.0848,22.0899,22.0798,22.0848,17200.0
2013-10-25 14:20:00,43.64,43.64,43.6,43.63,89300.0,22.0899,22.0899,22.0696,22.0848,89300.0
2013-10-25 14:25:00,43.63,43.66,43.62,43.65,35900.0,22.0848,22.1,22.0798,22.0949,35900.0
2013-10-25 14:30:00,43.65,43.65,43.63,43.64,11300.0,22.0949,22.0949,22.0848,22.0899,11300.0
2013-10-25 14:35:00,43.63,43.66,43.63,43.66,40300.0,22.0848,22.1,22.0848,22.1,40300.0
2013-10-25 14:40:00,43.66,43.66,43.65,43.65,21500.0,22.1,22.1,22.0949,22.0949,21500.0
2013-10-25 14:45:00,43.66,43.66,43.65,43.66,19400.0,22.1,22.1,22.0949,22.1,19400.0
2013-10-25 14:50:00,43.65,43.66,43.64,43.64,41200.0,22.0949,22.1,22.0899,22.0899,41200.0
2013-10-25 14:55:00,43.64,43.65,43.63,43.64,53900.0,22.0899,22.0949,22.0848,22.0899,53900.0
2013-10-25 15:00:00,43.65,43.65,43.63,43.64,25900.0,22.0949,22.0949,22.0848,22.0899,25900.0
2013-10-25 15:05:00,43.63,43.64,43.62,43.62,31800.0,22.0848,22.0899,22.0798,22.0798,31800.0
2013-10-25 15:10:00,43.63,43.64,43.61,43.61,61900.0,22.0848,22.0899,22.0747,22.0747,61900.0
2013-10-25 15:15:00,43.62,43.62,43.61,43.62,34700.0,22.0798,22.0798,22.0747,22.0798,34700.0
2013-10-25 15:20:00,43.62,43.62,43.61,43.61,37300.0,22.0798,22.0798,22.0747,22.0747,37300.0
2013-10-25 15:25:00,43.61,43.62,43.61,43.62,39900.0,22.0747,22.0798,22.0747,22.0798,39900.0
2013-10-25 15:30:00,43.62,43.64,43.61,43.64,83600.0,22.0798,22.0899,22.0747,22.0899,83600.0
2013-10-25 15:35:00,43.64,43.64,43.63,43.63,47900.0,22.0899,22.0899,22.0848,22.0848,47900.0
2013-10-25 15:40:00,43.63,43.65,43.63,43.65,53600.0,22.0848,22.0949,22.0848,22.0949,53600.0
2013-10-25 15:45:00,43.65,43.66,43.62,43.62,201900.0,22.0949,22.1,22.0798,22.0798,201900.0
2013-10-25 15:50:00,43.62,43.65,43.62,43.63,180500.0,22.0798,22.0949,22.0798,22.0848,180500.0
2013-10-25 15:55:00,43.64,43.67,43.63,43.67,324100.0,22.0899,22.1051,22.0848,22.1051,324100.0
2013-10-28 09:30:00,43.69,43.71,43.65,43.65,100700.0,22.1152,22.1253,22.0949,22.0949,100700.0
2013-10-28 09:35:00,43.64,43.65,43.61,43.61,69400.0,22.0899,22.0949,22.0747,22.0747,69400.0
2013-10-28 09:40:00,43.61,43.61,43.56,43.61,35700.0,22.0747,22.0747,22.0494,22.0747,35700.0
2013-10-28 09:45:00,43.61,43.62,43.58,43.62,66900.0,22.0747,22.0798,22.0595,22.0798,66900.0
2013-10-28 09:50:00,43.61,43.62,43.59,43.6,70300.0,22.0747,22.0798,22.0646,22.0696,70300.0
2013-10-28 09:55:00,43.6,43.61,43.57,43.6,59200.0,22.0696,22.0747,22.0544,22.0696,59200.0
2013-10-28 10:00:00,43.6,43.61,43.57,43.58,26000.0,22.0696,22.0747,22.0544,22.0595,26000.0
2013-10-28 10:05:00,43.58,43.62,43.55,43.62,81300.0,22.0595,22.0798,22.0443,22.0798,81300.0
2013-10-28 10:10:00,43.62,43.63,43.6,43.62,88300.0,22.0798,22.0848,22.0696,22.0798,88300.0
2013-10-28 10:15:00,43.62,43.62,43.6,43.62,53000.0,22.0798,22.0798,22.0696,22.0798,53000.0
2013-10-28 10:20:00,43.62,43.63,43.61,43.63,27500.0,22.0798,22.0848,22.0747,22.0848,27500.0
2013-10-28 10:25:00,43.62,43.64,43.58,43.58,46600.0,22.0798,22.0899,22.0595,22.0595,46600.0
2013-10-28 10:30:00,43.58,43.59,43.51,43.51,181900.0,22.0595,22.0646,22.0241,22.0241,181900.0
2013-10-28 10:35:00,43.51,43.54,43.51,43.54,73900.0,22.0241,22.0393,22.0241,22.0393,73900.0
2013-10-28 10:40:00,43.54,43.59,43.54,43.54,68900.0,22.0393,22.0646,22.0393,22.0393,68900.0
2013-10-28 10:45:00,43.54,43.55,43.53,43.55,56800.0,22.0393,22.0443,22.0342,22.0443,56800.0
2013-10-28 10:50:00,43.55,43.56,43.54,43.54,35600.0,22.0443,22.0494,22.0393,22.0393,35600.0
2013-10-28 10:55:00,43.54,43.55,43.52,43.54,44700.0,22.0393,22.0443,22.0291,22.0393,44700.0
2013-10-28 11:00:00,43.54,43.59,43.54,43.59,46800.0,22.0393,22.0646,22.0393,22.0646,46800.0
2013-10-28 11:05:00,43.59,43.61,43.56,43.56,40200.0,22.0646,22.0747,22.0494,22.0494,40200.0
2013-10-28 11:10:00,43.56,43.57,43.53,43.53,24800.0,22.0494,22.0544,22.0342,22.0342,24800.0
2013-10-28 11:15:00,43.53,43.54,43.51,43.53,23900.0,22.0342,22.0393,22.0241,22.0342,23900.0
2013-10-28 11:20:00,43.53,43.53,43.51,43.51,47600.0,22.0342,22.0342,22.0241,22.0241,47600.0
2013-10-28 11:25:00,43.52,43.57,43.51,43.55,35400.0,22.0291,22.0544,22.0241,22.0443,35400.0
2013-10-28 11:30:00,43.56,43.58,43.55,43.57,40100.0,22.0494,22.0595,22.0443,22.0544,40100.0
2013-10-28 11:35:00,43.57,43.6,43.56,43.56,28300.0,22.0544,22.0696,22.0494,22.0494,28300.0
2013-10-28 11:40:00,43.57,43.58,43.49,43.5,98900.0,22.0544,22.0595,22.0139,22.019,98900.0
2013-10-28 11:45:00,43.49,43.51,43.48,43.51,29700.0,22.0139,22.0241,22.0089,22.0241,29700.0
2013-10-28 11:50:00,43.5,43.53,43.47,43.52,49100.0,22.019,22.0342,22.0038,22.0291,49100.0
2013-10-28 11:55:00,43.52,43.54,43.5,43.54,26200.0,22.0291,22.0393,22.019,22.0393,26200.0
2013-10-28 12:00:00,43.54,43.55,43.51,43.52,27000.0,22.0393,22.0443,22.0241,22.0291,27000.0
2013-10-28 12:05:00,43.52,43.55,43.52,43.55,18200.0,22.0291,22.0443,22.0291,22.0443,18200.0
2013-10-28 12:10:00,43.55,43.59,43.55,43.59,30300.0,22.0443,22.0646,22.0443,22.0646,30300.0
2013-10-28 12:15:00,43.59,43.62,43.58,43.6,43200.0,22.0646,22.0798,22.0595,22.0696,43200.0
2013-10-28 12:20:00,43.59,43.62,43.59,43.62,39800.0,22.0646,22.0798,22.0646,22.0798,39800.0
2013-10-28 12:25:00,43.62,43.67,43.61,43.65,65300.0,22.0798,22.1051,22.0747,22.0949,65300.0
2013-10-28 12:30:00,43.65,43.69,43.62,43.68,145200.0,22.0949,22.1152,22.0798,22.1101,145200.0
2013-10-28 12:35:00,43.67,43.69,43.66,43.67,43700.0,22.1051,22.1152,22.1,22.1051,43700.0
2013-10-28 12:40:00,43.66,43.68,43.66,43.67,14500.0,22.1,22.1101,22.1,22.1051,14500.0
2013-10-28 12:45:00,43.68,43.68,43.65,43.66,41600.0,22.1101,22.1101,22.0949,22.1,41600.0
2013-10-28 12:50:00,43.65,43.66,43.65,43.65,11300.0,22.0949,22.1,22.0949,22.0949,11300.0
2013-10-28 12:55:00,43.65,43.66,43.61,43.62,86300.0,22.0949,22.1,22.0747,22.0798,86300.0
2013-10-28 13:00:00,43.63,43.63,43.62,43.63,10800.0,22.0848,22.0848,22.0798,22.0848,10800.0
2013-10-28 13:05:00,43.63,43.63,43.62,43.63,12700.0,22.0848,22.0848,22.0798,22.0848,12700.0
2013-10-28 13:10:00,43.63,43.66,43.62,43.65,14800.0,22.0848,22.1,22.0798,22.0949,14800.0
2013-10-28 13:15:00,43.65,43.67,43.63,43.66,38400.0,22.0949,22.1051,22.0848,22.1,38400.0
2013-10-28 13:20:00,43.66,43.67,43.65,43.65,18700.0,22.1,22.1051,22.0949,22.0949,18700.0
2013-10-28 13:25:00,43.65,43.68,43.65,43.68,23000.0,22.0949,22.1101,22.0949,22.1101,23000.0
2013-10-28 13:30:00,43.68,43.68,43.65,43.65,40400.0,22.1101,22.1101,22.0949,22.0949,40400.0
2013-10-28 13:35:00,43.66,43.68,43.66,43.67,22400.0,22.1,22.1101,22.1,22.1051,22400.0
2013-10-28 13:40:00,43.68,43.7,43.67,43.69,57200.0,22.1101,22.1202,22.1051,22.1152,57200.0
2013-10-28 13:45:00,43.69,43.7,43.69,43.7,30900.0,22.1152,22.1202,22.1152,22.1202,30900.0
2013-10-28 13:50:00,43.69,43.7,43.69,43.69,36400.0,22.1152,22.1202,22.1152,22.1152,36400.0
2013-10-28 13:55:00,43.7,43.7,43.68,43.69,16600.0,22.1202,22.1202,22.1101,22.1152,16600.0
2013-10-28 14:00:00,43.69,43.7,43.68,43.7,37400.0,22.1152,22.1202,22.1101,22.1202,37400.0
2013-10-28 14:05:00,43.7,43.7,43.69,43.69,27900.0,22.1202,22.1202,22.1152,22.1152,27900.0
2013-10-28 14:10:00,43.69,43.7,43.67,43.7,45200.0,22.1152,22.1202,22.1051,22.1202,45200.0
2013-10-28 14:15:00,43.69,43.7,43.68,43.7,64200.0,22.1152,22.1202,22.1101,22.1202,64200.0
2013-10-28 14:20:00,43.7,43.75,43.69,43.73,68500.0,22.1202,22.1456,22.1152,22.1354,68500.0
2013-10-28 14:25:00,43.74,43.75,43.73,43.75,35500.0,22.1405,22.1456,22.1354,22.1456,35500.0
2013-10-28 14:30:00,43.75,43.76,43.74,43.76,35800.0,22.1456,22.1506,22.1405,22.1506,35800.0
2013-10-28 14:35:00,43.76,43.76,43.74,43.75,36200.0,22.1506,22.1506,22.1405,22.1456,36200.0
2013-10-28 14:40:00,43.76,43.81,43.76,43.8,49700.0,22.1506,22.1759,22.1506,22.1709,49700.0
2013-10-28 14:45:00,43.81,43.81,43.8,43.81,34500.0,22.1759,22.1759,22.1709,22.1759,34500.0
2013-10-28 14:50:00,43.8,43.82,43.8,43.8,50200.0,22.1709,22.181,22.1709,22.1709,50200.0
2013-10-28 14:55:00,43.8,43.81,43.8,43.81,23100.0,22.1709,22.1759,22.1709,22.1759,23100.0
2013-10-28 15:00:00,43.8,43.81,43.8,43.81,59400.0,22.1709,22.1759,22.1709,22.1759,59400.0
2013-10-28 15:05:00,43.8,43.81,43.8,43.8,64800.0,22.1709,22.1759,22.1709,22.1709,64800.0
2013-10-28 15:10:00,43.8,43.81,43.77,43.77,53900.0,22.1709,22.1759,22.1557,22.1557,53900.0
2013-10-28 15:15:00,43.77,43.81,43.77,43.8,115800.0,22.1557,22.1759,22.1557,22.1709,115800.0
2013-10-28 15:20:00,43.81,43.81,43.78,43.8,41000.0,22.1759,22.1759,22.1607,22.1709,41000.0
2013-10-28 15:25:00,43.8,43.81,43.8,43.8,49000.0,22.1709,22.1759,22.1709,22.1709,49000.0
2013-10-28 15:30:00,43.8,43.81,43.78,43.78,91700.0,22.1709,22.1759,22.1607,22.1607,91700.0
2013-10-28 15:35:00,43.78,43.79,43.76,43.77,105400.0,22.1607,22.1658,22.1506,22.1557,105400.0
2013-10-28 15:40:00,43.77,43.77,43.69,43.69,142700.0,22.1557,22.1557,22.1152,22.1152,142700.0
2013-10-28 15:45:00,43.7,43.7,43.63,43.64,133000.0,22.1202,22.1202,22.0848,22.0899,133000.0
2013-10-28 15:50:00,43.63,43.69,43.63,43.66,114000.0,22.0848,22.1152,22.0848,22.1,114000.0
2013-10-28 15:55:00,43.66,43.75,43.66,43.74,197500.0,22.1,22.1456,22.1,22.1405,197500.0
2013-10-29 09:30:00,45.57,45.58,45.32,45.44,1401600.0,23.0668,23.0719,22.9403,23.001,1401600.0
2013-10-29 09:35:00,45.44,45.57,45.37,45.41,427600.0,23.001,23.0668,22.9656,22.9858,427600.0
2013-10-29 09:40:00,45.41,45.42,45.34,45.34,240000.0,22.9858,22.9909,22.9504,22.9504,240000.0
2013-10-29 09:45:00,45.34,45.39,45.28,45.37,354500.0,22.9504,22.9757,22.92,22.9656,354500.0
2013-10-29 09:50:00,45.37,45.39,45.28,45.29,217700.0,22.9656,22.9757,22.92,22.9251,217700.0
2013-10-29 09:55:00,45.28,45.37,45.2,45.33,407600.0,22.92,22.9656,22.8795,22.9453,407600.0
2013-10-29 10:00:00,45.34,45.55,45.3,45.53,748500.0,22.9504,23.0567,22.9301,23.0466,748500.0
2013-10-29 10:05:00,45.52,45.53,45.38,45.38,179700.0,23.0415,23.0466,22.9706,22.9706,179700.0
2013-10-29 10:10:00,45.38,45.39,45.33,45.39,266200.0,22.9706,22.9757,22.9453,22.9757,266200.0
2013-10-29 10:15:00,45.38,45.49,45.37,45.49,255600.0,22.9706,23.0263,22.9656,23.0263,255600.0
2013-10-29 10:20:00,45.49,45.53,45.46,45.47,253200.0,23.0263,23.0466,23.0111,23.0162,253200.0
2013-10-29 10:25:00,45.47,45.51,45.46,45.5,184700.0,23.0162,23.0364,23.0111,23.0314,184700.0
2013-10-29 10:30:00,45.5,45.64,45.5,45.64,389500.0,23.0314,23.1022,23.0314,23.1022,389500.0
2013-10-29 10:35:00,45.63,45.67,45.61,45.62,274400.0,23.0972,23.1174,23.0871,23.0921,274400.0
2013-10-29 10:40:00,45.63,45.65,45.61,45.64,289000.0,23.0972,23.1073,23.0871,23.1022,289000.0
2013-10-29 10:45:00,45.65,45.68,45.63,45.68,183200.0,23.1073,23.1225,23.0972,23.1225,183200.0
2013-10-29 10:50:00,45.68,45.76,45.68,45.72,341000.0,23.1225,23.163,23.1225,23.1427,341000.0
2013-10-29 10:55:00,45.73,45.73,45.7,45.72,149000.0,23.1478,23.1478,23.1326,23.1427,149000.0
2013-10-29 11:00:00,45.72,45.73,45.69,45.69,219100.0,23.1427,23.1478,23.1276,23.1276,219100.0
2013-10-29 11:05:00,45.69,45.69,45.64,45.66,220500.0,23.1276,23.1276,23.1022,23.1124,220500.0
2013-10-29 11:10:00,45.65,45.66,45.62,45.66,193300.0,23.1073,23.1124,23.0921,23.1124,193300.0
2013-10-29 11:15:00,45.66,45.71,45.65,45.71,213600.0,23.1124,23.1377,23.1073,23.1377,213600.0
2013-10-29 11:20:00,45.7,45.72,45.7,45.72,188600.0,23.1326,23.1427,23.1326,23.1427,188600.0
2013-10-29 11:25:00,45.71,45.72,45.7,45.72,131300.0,23.1377,23.1427,23.1326,23.1427,131300.0
2013-10-29 11:30:00,45.71,45.74,45.71,45.73,309400.0,23.1377,23.1529,23.1377,23.1478,309400.0
2013-10-29 11:35:00,45.73,45.73,45.71,45.72,250100.0,23.1478,23.1478,23.1377,23.1427,250100.0
2013-10-29 11:40:00,45.72,45.73,45.71,45.73,164900.0,23.1427,23.1478,23.1377,23.1478,164900.0
2013-10-29 11:45:00,45.72,45.86,45.72,45.84,537800.0,23.1427,23.2136,23.1427,23.2035,537800.0
2013-10-29 11:50:00,45.83,45.84,45.81,45.84,169500.0,23.1984,23.2035,23.1883,23.2035,169500.0
2013-10-29 11:55:00,45.84,45.9,45.84,45.86,215300.0,23.2035,23.2339,23.2035,23.2136,215300.0
2013-10-29 12:00:00,45.86,45.86,45.79,45.81,145000.0,23.2136,23.2136,23.1782,23.1883,145000.0
2013-10-29 12:05:00,45.81,45.86,45.81,45.86,89500.0,23.1883,23.2136,23.1883,23.2136,89500.0
2013-10-29 12:10:00,45.86,45.89,45.83,45.89,148000.0,23.2136,23.2288,23.1984,23.2288,148000.0
2013-10-29 12:15:00,45.89,45.89,45.83,45.88,132300.0,23.2288,23.2288,23.1984,23.2237,132300.0
2013-10-29 12:20:00,45.87,45.97,45.87,45.97,168600.0,23.2187,23.2693,23.2187,23.2693,168600.0
2013-10-29 12:25:00,45.97,46.0,45.97,45.99,453500.0,23.2693,23.2845,23.2693,23.2794,453500.0
2013-10-29 12:30:00,45.98,46.0,45.93,45.94,214400.0,23.2743,23.2845,23.249,23.2541,214400.0
2013-10-29 12:35:00,45.94,45.95,45.9,45.95,100300.0,23.2541,23.2592,23.2339,23.2592,100300.0
2013-10-29 12:40:00,45.95,45.96,45.92,45.92,81400.0,23.2592,23.2642,23.244,23.244,81400.0
2013-10-29 12:45:00,45.93,45.94,45.85,45.85,111600.0,23.249,23.2541,23.2085,23.2085,111600.0
2013-10-29 12:50:00,45.85,45.86,45.84,45.86,139100.0,23.2085,23.2136,23.2035,23.2136,139100.0
2013-10-29 12:55:00,45.86,45.87,45.84,45.84,121000.0,23.2136,23.2187,23.2035,23.2035,121000.0
2013-10-29 13:00:00,45.84,45.85,45.79,45.82,88600.0,23.2035,23.2085,23.1782,23.1934,88600.0
2013-10-29 13:05:00,45.82,45.83,45.79,45.8,99800.0,23.1934,23.1984,23.1782,23.1832,99800.0
2013-10-29 13:10:00,45.8,45.83,45.8,45.8,65900.0,23.1832,23.1984,23.1832,23.1832,65900.0
2013-10-29 13:15:00,45.81,45.85,45.8,45.81,72000.0,23.1883,23.2085,23.1832,23.1883,72000.0
2013-10-29 13:20:00,45.82,45.82,45.8,45.8,35700.0,23.1934,23.1934,23.1832,23.1832,35700.0
2013-10-29 13:25:00,45.81,45.81,45.76,45.78,98700.0,23.1883,23.1883,23.163,23.1731,98700.0
2013-10-29 13:30:00,45.78,45.82,45.76,45.82,97300.0,23.1731,23.1934,23.163,23.1934,97300.0
2013-10-29 13:35:00,45.82,45.83,45.8,45.81,35600.0,23.1934,23.1984,23.1832,23.1883,35600.0
2013-10-29 13:40:00,45.8,45.85,45.8,45.85,52500.0,23.1832,23.2085,23.1832,23.2085,52500.0
2013-10-29 13:45:00,45.85,45.85,45.81,45.81,56300.0,23.2085,23.2085,23.1883,23.1883,56300.0
2013-10-29 13:50:00,45.81,45.82,45.81,45.81,58200.0,23.1883,23.1934,23.1883,23.1883,58200.0
2013-10-29 13:55:00,45.81,45.86,45.81,45.84,96500.0,23.1883,23.2136,23.1883,23.2035,96500.0
2013-10-29 14:00:00,45.85,45.89,45.84,45.88,107200.0,23.2085,23.2288,23.2035,23.2237,107200.0
2013-10-29 14:05:00,45.89,45.91,45.88,45.91,81200.0,23.2288,23.2389,23.2237,23.2389,81200.0
2013-10-29 14:10:00,45.91,45.91,45.89,45.9,78900.0,23.2389,23.2389,23.2288,23.2339,78900.0
2013-10-29 14:15:00,45.91,45.91,45.9,45.9,36900.0,23.2389,23.2389,23.2339,23.2339,36900.0
2013-10-29 14:20:00,45.9,45.91,45.85,45.85,68100.0,23.2339,23.2389,23.2085,23.2085,68100.0
2013-10-29 14:25:00,45.85,45.89,45.85,45.87,81000.0,23.2085,23.2288,23.2085,23.2187,81000.0
2013-10-29 14:30:00,45.88,45.88,45.87,45.88,31600.0,23.2237,23.2237,23.2187,23.2237,31600.0
2013-10-29 14:35:00,45.88,45.88,45.87,45.87,42100.0,23.2237,23.2237,23.2187,23.2187,42100.0
2013-10-29 14:40:00,45.88,45.88,45.86,45.86,93100.0,23.2237,23.2237,23.2136,23.2136,93100.0
2013-10-29 14:45:00,45.86,45.88,45.86,45.87,39400.0,23.2136,23.2237,23.2136,23.2187,39400.0
2013-10-29 14:50:00,45.88,45.88,45.86,45.87,100500.0,23.2237,23.2237,23.2136,23.2187,100500.0
2013-10-29 14:55:00,45.87,45.87,45.85,45.85,94100.0,23.2187,23.2187,23.2085,23.2085,94100.0
2013-10-29 15:00:00,45.85,45.86,45.81,45.82,151600.0,23.2085,23.2136,23.1883,23.1934,151600.0
2013-10-29 15:05:00,45.82,45.82,45.8,45.81,205500.0,23.1934,23.1934,23.1832,23.1883,205500.0
2013-10-29 15:10:00,45.81,45.85,45.8,45.84,181100.0,23.1883,23.2085,23.1832,23.2035,181100.0
2013-10-29 15:15:00,45.85,45.85,45.84,45.85,72700.0,23.2085,23.2085,23.2035,23.2085,72700.0
2013-10-29 15:20:00,45.85,45.85,45.8,45.8,210100.0,23.2085,23.2085,23.1832,23.1832,210100.0
2013-10-29 15:25:00,45.8,45.81,45.8,45.81,147000.0,23.1832,23.1883,23.1832,23.1883,147000.0
2013-10-29 15:30:00,45.81,45.84,45.8,45.83,189500.0,23.1883,23.2035,23.1832,23.1984,189500.0
2013-10-29 15:35:00,45.83,45.84,45.82,45.84,128000.0,23.1984,23.2035,23.1934,23.2035,128000.0
2013-10-29 15:40:00,45.83,45.86,45.83,45.86,209200.0,23.1984,23.2136,23.1984,23.2136,209200.0
2013-10-29 15:45:00,45.85,45.88,45.82,45.88,357000.0,23.2085,23.2237,23.1934,23.2237,357000.0
2013-10-29 15:50:00,45.87,45.88,45.86,45.87,324300.0,23.2187,23.2237,23.2136,23.2187,324300.0
2013-10-29 15:55:00,45.86,45.91,45.86,45.9,750800.0,23.2136,23.2389,23.2136,23.2339,750800.0
2013-10-30 09:30:00,46.42,46.5,46.35,46.4,402100.0,23.4971,23.5376,23.4616,23.4869,402100.0
2013-10-30 09:35:00,46.4,46.5,46.39,46.47,163600.0,23.4869,23.5376,23.4819,23.5224,163600.0
2013-10-30 09:40:00,46.48,46.49,46.41,46.41,223600.0,23.5274,23.5325,23.492,23.492,223600.0
2013-10-30 09:45:00,46.41,46.45,46.39,46.4,201300.0,23.492,23.5123,23.4819,23.4869,201300.0
2013-10-30 09:50:00,46.39,46.43,46.38,46.42,84200.0,23.4819,23.5021,23.4768,23.4971,84200.0
2013-10-30 09:55:00,46.43,46.46,46.42,46.45,103600.0,23.5021,23.5173,23.4971,23.5123,103600.0
2013-10-30 10:00:00,46.44,46.45,46.4,46.43,148300.0,23.5072,23.5123,23.4869,23.5021,148300.0
2013-10-30 10:05:00,46.42,46.45,46.4,46.4,136600.0,23.4971,23.5123,23.4869,23.4869,136600.0
2013-10-30 10:10:00,46.4,46.41,46.36,46.39,98400.0,23.4869,23.492,23.4667,23.4819,98400.0
2013-10-30 10:15:00,46.38,46.4,46.34,46.36,154600.0,23.4768,23.4869,23.4566,23.4667,154600.0
2013-10-30 10:20:00,46.37,46.37,46.34,46.36,100100.0,23.4718,23.4718,23.4566,23.4667,100100.0
2013-10-30 10:25:00,46.37,46.45,46.35,46.45,106300.0,23.4718,23.5123,23.4616,23.5123,106300.0
2013-10-30 10:30:00,46.45,46.5,46.43,46.49,132400.0,23.5123,23.5376,23.5021,23.5325,132400.0
2013-10-30 10:35:00,46.5,46.61,46.5,46.61,233000.0,23.5376,23.5932,23.5376,23.5932,233000.0
2013-10-30 10:40:00,46.61,46.61,46.57,46.6,160000.0,23.5932,23.5932,23.573,23.5882,160000.0
2013-10-30 10:45:00,46.59,46.61,46.55,46.55,118100.0,23.5831,23.5932,23.5629,23.5629,118100.0
2013-10-30 10:50:00,46.55,46.56,46.52,46.55,80800.0,23.5629,23.5679,23.5477,23.5629,80800.0
2013-10-30 10:55:00,46.55,46.56,46.52,46.55,74600.0,23.5629,23.5679,23.5477,23.5629,74600.0
2013-10-30 11:00:00,46.56,46.58,46.5,46.51,97100.0,23.5679,23.5781,23.5376,23.5426,97100.0
2013-10-30 11:05:00,46.5,46.52,46.47,46.48,91100.0,23.5376,23.5477,23.5224,23.5274,91100.0
2013-10-30 11:10:00,46.47,46.55,46.47,46.55,90000.0,23.5224,23.5629,23.5224,23.5629,90000.0
2013-10-30 11:15:00,46.55,46.57,46.53,46.55,104900.0,23.5629,23.573,23.5527,23.5629,104900.0
2013-10-30 11:20:00,46.54,46.56,46.49,46.49,133300.0,23.5578,23.5679,23.5325,23.5325,133300.0
2013-10-30 11:25:00,46.49,46.51,46.47,46.48,65100.0,23.5325,23.5426,23.5224,23.5274,65100.0
2013-10-30 11:30:00,46.47,46.47,46.39,46.39,74500.0,23.5224,23.5224,23.4819,23.4819,74500.0
2013-10-30 11:35:00,46.39,46.39,46.33,46.35,133000.0,23.4819,23.4819,23.4515,23.4616,133000.0
2013-10-30 11:40:00,46.35,46.36,46.3,46.32,83800.0,23.4616,23.4667,23.4363,23.4465,83800.0
2013-10-30 11:45:00,46.32,46.35,46.31,46.31,58700.0,23.4465,23.4616,23.4414,23.4414,58700.0
2013-10-30 11:50:00,46.32,46.36,46.31,46.33,44500.0,23.4465,23.4667,23.4414,23.4515,44500.0
2013-10-30 11:55:00,46.33,46.37,46.33,46.37,53400.0,23.4515,23.4718,23.4515,23.4718,53400.0
2013-10-30 12:00:00,46.37,46.39,46.36,46.39,36900.0,23.4718,23.4819,23.4667,23.4819,36900.0
2013-10-30 12:05:00,46.39,46.44,46.39,46.43,96400.0,23.4819,23.5072,23.4819,23.5021,96400.0
2013-10-30 12:10:00,46.43,46.44,46.41,46.42,174200.0,23.5021,23.5072,23.492,23.4971,174200.0
2013-10-30 12:15:00,46.42,46.44,46.39,46.39,37800.0,23.4971,23.5072,23.4819,23.4819,37800.0
2013-10-30 12:20:00,46.38,46.41,46.35,46.36,31100.0,23.4768,23.492,23.4616,23.4667,31100.0
2013-10-30 12:25:00,46.36,46.37,46.33,46.34,48300.0,23.4667,23.4718,23.4515,23.4566,48300.0
2013-10-30 12:30:00,46.34,46.39,46.34,46.39,85100.0,23.4566,23.4819,23.4566,23.4819,85100.0
2013-10-30 12:35:00,46.39,46.44,46.39,46.43,73200.0,23.4819,23.5072,23.4819,23.5021,73200.0
2013-10-30 12:40:00,46.43,46.44,46.41,46.44,32800.0,23.5021,23.5072,23.492,23.5072,32800.0
2013-10-30 12:45:00,46.43,46.46,46.43,46.46,40200.0,23.5021,23.5173,23.5021,23.5173,40200.0
2013-10-30 12:50:00,46.46,46.48,46.45,46.47,76000.0,23.5173,23.5274,23.5123,23.5224,76000.0
2013-10-30 12:55:00,46.47,46.52,46.46,46.48,70500.0,23.5224,23.5477,23.5173,23.5274,70500.0
2013-10-30 13:00:00,46.48,46.49,46.47,46.48,28700.0,23.5274,23.5325,23.5224,23.5274,28700.0
2013-10-30 13:05:00,46.47,46.5,46.47,46.48,100500.0,23.5224,23.5376,23.5224,23.5274,100500.0
2013-10-30 13:10:00,46.48,46.49,46.46,46.48,58200.0,23.5274,23.5325,23.5173,23.5274,58200.0
2013-10-30 13:15:00,46.48,46.49,46.46,46.47,25700.0,23.5274,23.5325,23.5173,23.5224,25700.0
2013-10-30 13:20:00,46.46,46.47,46.42,46.46,65900.0,23.5173,23.5224,23.4971,23.5173,65900.0
2013-10-30 13:25:00,46.46,46.46,46.39,46.41,68200.0,23.5173,23.5173,23.4819,23.492,68200.0
2013-10-30 13:30:00,46.4,46.4,46.36,46.36,67600.0,23.4869,23.4869,23.4667,23.4667,67600.0
2013-10-30 13:35:00,46.37,46.4,46.36,46.39,36400.0,23.4718,23.4869,23.4667,23.4819,36400.0
2013-10-30 13:40:00,46.39,46.4,46.37,46.4,44900.0,23.4819,23.4869,23.4718,23.4869,44900.0
2013-10-30 13:45:00,46.4,46.4,46.38,46.4,39500.0,23.4869,23.4869,23.4768,23.4869,39500.0
2013-10-30 13:50:00,46.39,46.4,46.39,46.4,35900.0,23.4819,23.4869,23.4819,23.4869,35900.0
2013-10-30 13:55:00,46.4,46.45,46.39,46.4,76100.0,23.4869,23.5123,23.4819,23.4869,76100.0
2013-10-30 14:00:00,46.4,46.42,46.34,46.37,72500.0,23.4869,23.4971,23.4566,23.4718,72500.0
2013-10-30 14:05:00,46.38,46.41,46.32,46.32,38900.0,23.4768,23.492,23.4465,23.4465,38900.0
2013-10-30 14:10:00,46.31,46.36,46.3,46.34,47400.0,23.4414,23.4667,23.4363,23.4566,47400.0
2013-10-30 14:15:00,46.32,46.33,46.14,46.16,90400.0,23.4465,23.4515,23.3553,23.3655,90400.0
2013-10-30 14:20:00,46.16,46.19,46.13,46.14,73900.0,23.3655,23.3806,23.3503,23.3553,73900.0
2013-10-30 14:25:00,46.14,46.16,46.09,46.15,46000.0,23.3553,23.3655,23.33,23.3604,46000.0
2013-10-30 14:30:00,46.15,46.24,46.14,46.24,71300.0,23.3604,23.406,23.3553,23.406,71300.0
2013-10-30 14:35:00,46.24,46.24,46.19,46.19,41700.0,23.406,23.406,23.3806,23.3806,41700.0
2013-10-30 14:40:00,46.2,46.23,46.15,46.15,60500.0,23.3857,23.4009,23.3604,23.3604,60500.0
2013-10-30 14:45:00,46.15,46.22,46.15,46.22,43000.0,23.3604,23.3958,23.3604,23.3958,43000.0
2013-10-30 14:50:00,46.22,46.22,46.18,46.22,41200.0,23.3958,23.3958,23.3756,23.3958,41200.0
2013-10-30 14:55:00,46.22,46.31,46.21,46.29,106900.0,23.3958,23.4414,23.3908,23.4313,106900.0
2013-10-30 15:00:00,46.29,46.33,46.27,46.32,44300.0,23.4313,23.4515,23.4211,23.4465,44300.0
2013-10-30 15:05:00,46.33,46.33,46.3,46.3,61900.0,23.4515,23.4515,23.4363,23.4363,61900.0
2013-10-30 15:10:00,46.3,46.31,46.29,46.3,38200.0,23.4363,23.4414,23.4313,23.4363,38200.0
2013-10-30 15:15:00,46.29,46.3,46.27,46.3,36900.0,23.4313,23.4363,23.4211,23.4363,36900.0
2013-10-30 15:20:00,46.3,46.34,46.27,46.27,155300.0,23.4363,23.4566,23.4211,23.4211,155300.0
2013-10-30 15:25:00,46.27,46.32,46.25,46.31,119800.0,23.4211,23.4465,23.411,23.4414,119800.0
2013-10-30 15:30:00,46.31,46.33,46.28,46.33,90000.0,23.4414,23.4515,23.4262,23.4515,90000.0
2013-10-30 15:35:00,46.32,46.33,46.31,46.31,73900.0,23.4465,23.4515,23.4414,23.4414,73900.0
2013-10-30 15:40:00,46.32,46.35,46.32,46.32,137400.0,23.4465,23.4616,23.4465,23.4465,137400.0
2013-10-30 15:45:00,46.32,46.33,46.29,46.3,187200.0,23.4465,23.4515,23.4313,23.4363,187200.0
2013-10-30 15:50:00,46.31,46.33,46.29,46.3,158000.0,23.4414,23.4515,23.4313,23.4363,158000.0
2013-10-30 15:55:00,46.29,46.31,46.27,46.31,437800.0,23.4313,23.4414,23.4211,23.4414,437800.0
2013-10-31 09:30:00,46.46,46.51,46.43,46.47,309000.0,23.5173,23.5426,23.5021,23.5224,309000.0
2013-10-31 09:35:00,46.48,46.52,46.45,46.49,239800.0,23.5274,23.5477,23.5123,23.5325,239800.0
2013-10-31 09:40:00,46.49,46.6,46.48,46.55,240100.0,23.5325,23.5882,23.5274,23.5629,240100.0
2013-10-31 09:45:00,46.55,46.6,46.54,46.54,154400.0,23.5629,23.5882,23.5578,23.5578,154400.0
2013-10-31 09:50:00,46.54,46.58,46.52,46.53,96100.0,23.5578,23.5781,23.5477,23.5527,96100.0
2013-10-31 09:55:00,46.53,46.54,46.46,46.46,172000.0,23.5527,23.5578,23.5173,23.5173,172000.0
2013-10-31 10:00:00,46.46,46.47,46.4,46.4,232700.0,23.5173,23.5224,23.4869,23.4869,232700.0
2013-10-31 10:05:00,46.4,46.4,46.32,46.32,173900.0,23.4869,23.4869,23.4465,23.4465,173900.0
2013-10-31 10:10:00,46.33,46.35,46.3,46.34,173900.0,23.4515,23.4616,23.4363,23.4566,173900.0
2013-10-31 10:15:00,46.34,46.37,46.31,46.34,141500.0,23.4566,23.4718,23.4414,23.4566,141500.0
2013-10-31 10:20:00,46.34,46.35,46.3,46.32,149700.0,23.4566,23.4616,23.4363,23.4465,149700.0
2013-10-31 10:25:00,46.32,46.35,46.31,46.33,109100.0,23.4465,23.4616,23.4414,23.4515,109100.0
2013-10-31 10:30:00,46.33,46.39,46.31,46.35,147200.0,23.4515,23.4819,23.4414,23.4616,147200.0
2013-10-31 10:35:00,46.35,46.36,46.3,46.32,160800.0,23.4616,23.4667,23.4363,23.4465,160800.0
2013-10-31 10:40:00,46.32,46.41,46.32,46.4,126900.0,23.4465,23.492,23.4465,23.4869,126900.0
2013-10-31 10:45:00,46.4,46.46,46.39,46.45,159400.0,23.4869,23.5173,23.4819,23.5123,159400.0
2013-10-31 10:50:00,46.44,46.47,46.41,46.41,109200.0,23.5072,23.5224,23.492,23.492,109200.0
2013-10-31 10:55:00,46.41,46.41,46.35,46.37,66300.0,23.492,23.492,23.4616,23.4718,66300.0
2013-10-31 11:00:00,46.38,46.39,46.36,46.38,163600.0,23.4768,23.4819,23.4667,23.4768,163600.0
2013-10-31 11:05:00,46.38,46.41,46.36,46.38,109700.0,23.4768,23.492,23.4667,23.4768,109700.0
2013-10-31 11:10:00,46.37,46.39,46.36,46.38,138200.0,23.4718,23.4819,23.4667,23.4768,138200.0
2013-10-31 11:15:00,46.38,46.4,46.36,46.38,128200.0,23.4768,23.4869,23.4667,23.4768,128200.0
2013-10-31 11:20:00,46.38,46.45,46.37,46.44,86000.0,23.4768,23.5123,23.4718,23.5072,86000.0
2013-10-31 11:25:00,46.44,46.47,46.37,46.38,114500.0,23.5072,23.5224,23.4718,23.4768,114500.0
2013-10-31 11:30:00,46.38,46.41,46.35,46.38,78100.0,23.4768,23.492,23.4616,23.4768,78100.0
2013-10-31 11:35:00,46.38,46.41,46.36,46.36,93100.0,23.4768,23.492,23.4667,23.4667,93100.0
2013-10-31 11:40:00,46.37,46.39,46.36,46.36,96600.0,23.4718,23.4819,23.4667,23.4667,96600.0
2013-10-31 11:45:00,46.37,46.37,46.32,46.32,78500.0,23.4718,23.4718,23.4465,23.4465,78500.0
2013-10-31 11:50:00,46.32,46.33,46.26,46.26,102400.0,23.4465,23.4515,23.4161,23.4161,102400.0
2013-10-31 11:55:00,46.26,46.29,46.23,46.27,75100.0,23.4161,23.4313,23.4009,23.4211,75100.0
2013-10-31 12:00:00,46.27,46.31,46.22,46.31,46000.0,23.4211,23.4414,23.3958,23.4414,46000.0
2013-10-31 12:05:00,46.31,46.42,46.31,46.38,78100.0,23.4414,23.4971,23.4414,23.4768,78100.0
2013-10-31 12:10:00,46.37,46.41,46.35,46.39,112100.0,23.4718,23.492,23.4616,23.4819,112100.0
2013-10-31 12:15:00,46.39,46.4,46.38,46.38,87400.0,23.4819,23.4869,23.4768,23.4768,87400.0
2013-10-31 12:20:00,46.38,46.38,46.33,46.33,72600.0,23.4768,23.4768,23.4515,23.4515,72600.0
2013-10-31 12:25:00,46.33,46.43,46.33,46.41,115700.0,23.4515,23.5021,23.4515,23.492,115700.0
2013-10-31 12:30:00,46.4,46.46,46.4,46.45,55300.0,23.4869,23.5173,23.4869,23.5123,55300.0
2013-10-31 12:35:00,46.44,46.45,46.43,46.43,29500.0,23.5072,23.5123,23.5021,23.5021,29500.0
2013-10-31 12:40:00,46.43,46.44,46.43,46.44,111000.0,23.5021,23.5072,23.5021,23.5072,111000.0
2013-10-31 12:45:00,46.44,46.44,46.41,46.42,132300.0,23.5072,23.5072,23.492,23.4971,132300.0
2013-10-31 12:50:00,46.42,46.45,46.41,46.45,2278600.0,23.4971,23.5123,23.492,23.5123,2278600.0
2013-10-31 12:55:00,46.45,46.48,46.44,46.47,20100.0,23.5123,23.5274,23.5072,23.5224,20100.0
2013-10-31 13:00:00,46.47,46.5,46.47,46.49,51900.0,23.5224,23.5376,23.5224,23.5325,51900.0
2013-10-31 13:05:00,46.5,46.5,46.49,46.5,17000.0,23.5376,23.5376,23.5325,23.5376,17000.0
2013-10-31 13:10:00,46.5,46.53,46.49,46.52,62000.0,23.5376,23.5527,23.5325,23.5477,62000.0
2013-10-31 13:15:00,46.52,46.53,46.51,46.53,20800.0,23.5477,23.5527,23.5426,23.5527,20800.0
2013-10-31 13:20:00,46.53,46.56,46.53,46.53,36000.0,23.5527,23.5679,23.5527,23.5527,36000.0
2013-10-31 13:25:00,46.53,46.54,46.49,46.5,58100.0,23.5527,23.5578,23.5325,23.5376,58100.0
2013-10-31 13:30:00,46.5,46.51,46.47,46.5,73000.0,23.5376,23.5426,23.5224,23.5376,73000.0
2013-10-31 13:35:00,46.5,46.5,46.49,46.49,25400.0,23.5376,23.5376,23.5325,23.5325,25400.0
2013-10-31 13:40:00,46.5,46.51,46.48,46.5,43000.0,23.5376,23.5426,23.5274,23.5376,43000.0
2013-10-31 13:45:00,46.51,46.54,46.5,46.54,40000.0,23.5426,23.5578,23.5376,23.5578,40000.0
2013-10-31 13:50:00,46.53,46.54,46.51,46.53,67500.0,23.5527,23.5578,23.5426,23.5527,67500.0
2013-10-31 13:55:00,46.53,46.56,46.53,46.54,30400.0,23.5527,23.5679,23.5527,23.5578,30400.0
2013-10-31 14:00:00,46.55,46.55,46.53,46.53,14500.0,23.5629,23.5629,23.5527,23.5527,14500.0
2013-10-31 14:05:00,46.54,46.58,46.53,46.58,55400.0,23.5578,23.5781,23.5527,23.5781,55400.0
2013-10-31 14:10:00,46.58,46.6,46.58,46.59,37000.0,23.5781,23.5882,23.5781,23.5831,37000.0
2013-10-31 14:15:00,46.59,46.64,46.59,46.62,127800.0,23.5831,23.6084,23.5831,23.5983,127800.0
2013-10-31 14:20:00,46.62,46.64,46.6,46.64,43800.0,23.5983,23.6084,23.5882,23.6084,43800.0
2013-10-31 14:25:00,46.63,46.65,46.62,46.64,27100.0,23.6034,23.6135,23.5983,23.6084,27100.0
2013-10-31 14:30:00,46.65,46.65,46.61,46.62,44200.0,23.6135,23.6135,23.5932,23.5983,44200.0
2013-10-31 14:35:00,46.62,46.62,46.6,46.61,33600.0,23.5983,23.5983,23.5882,23.5932,33600.0
2013-10-31 14:40:00,46.61,46.65,46.61,46.64,57600.0,23.5932,23.6135,23.5932,23.6084,57600.0
2013-10-31 14:45:00,46.63,46.65,46.63,46.64,70100.0,23.6034,23.6135,23.6034,23.6084,70100.0
2013-10-31 14:50:00,46.64,46.65,46.63,46.64,27900.0,23.6084,23.6135,23.6034,23.6084,27900.0
2013-10-31 14:55:00,46.64,46.65,46.61,46.61,78400.0,23.6084,23.6135,23.5932,23.5932,78400.0
2013-10-31 15:00:00,46.62,46.63,46.59,46.61,73600.0,23.5983,23.6034,23.5831,23.5932,73600.0
2013-10-31 15:05:00,46.61,46.62,46.55,46.59,142600.0,23.5932,23.5983,23.5629,23.5831,142600.0
2013-10-31 15:10:00,46.6,46.62,46.59,46.61,34900.0,23.5882,23.5983,23.5831,23.5932,34900.0
2013-10-31 15:15:00,46.62,46.63,46.61,46.62,50300.0,23.5983,23.6034,23.5932,23.5983,50300.0
2013-10-31 15:20:00,46.62,46.64,46.61,46.62,53200.0,23.5983,23.6084,23.5932,23.5983,53200.0
2013-10-31 15:25:00,46.62,46.62,46.6,46.6,48500.0,23.5983,23.5983,23.5882,23.5882,48500.0
2013-10-31 15:30:00,46.6,46.61,46.55,46.57,90000.0,23.5882,23.5932,23.5629,23.573,90000.0
2013-10-31 15:35:00,46.58,46.6,46.58,46.6,70800.0,23.5781,23.5882,23.5781,23.5882,70800.0
2013-10-31 15:40:00,46.6,46.6,46.55,46.57,145500.0,23.5882,23.5882,23.5629,23.573,145500.0
2013-10-31 15:45:00,46.56,46.56,46.55,46.55,84000.0,23.5679,23.5679,23.5629,23.5629,84000.0
2013-10-31 15:50:00,46.55,46.58,46.52,46.57,297000.0,23.5629,23.5781,23.5477,23.573,297000.0
2013-10-31 15:55:00,46.57,46.57,46.5,46.5,254000.0,23.573,23.573,23.5376,23.5376,254000.0
2013-11-01 09:30:00,46.47,46.5,46.41,46.41,226800.0,23.5224,23.5376,23.492,23.492,226800.0
2013-11-01 09:35:00,46.4,46.42,46.37,46.37,58800.0,23.4869,23.4971,23.4718,23.4718,58800.0
2013-11-01 09:40:00,46.37,46.38,46.33,46.34,82500.0,23.4718,23.4768,23.4515,23.4566,82500.0
2013-11-01 09:45:00,46.35,46.4,46.33,46.39,66800.0,23.4616,23.4869,23.4515,23.4819,66800.0
2013-11-01 09:50:00,46.38,46.41,46.36,46.39,81900.0,23.4768,23.492,23.4667,23.4819,81900.0
2013-11-01 09:55:00,46.4,46.41,46.37,46.39,85400.0,23.4869,23.492,23.4718,23.4819,85400.0
2013-11-01 10:00:00,46.39,46.4,46.31,46.33,54500.0,23.4819,23.4869,23.4414,23.4515,54500.0
2013-11-01 10:05:00,46.32,46.38,46.32,46.37,50000.0,23.4465,23.4768,23.4465,23.4718,50000.0
2013-11-01 10:10:00,46.38,46.4,46.35,46.36,75100.0,23.4768,23.4869,23.4616,23.4667,75100.0
2013-11-01 10:15:00,46.35,46.36,46.27,46.31,98700.0,23.4616,23.4667,23.4211,23.4414,98700.0
2013-11-01 10:20:00,46.32,46.32,46.3,46.32,82300.0,23.4465,23.4465,23.4363,23.4465,82300.0
2013-11-01 10:25:00,46.32,46.37,46.32,46.37,70800.0,23.4465,23.4718,23.4465,23.4718,70800.0
2013-11-01 10:30:00,46.37,46.43,46.36,46.43,349200.0,23.4718,23.5021,23.4667,23.5021,349200.0
2013-11-01 10:35:00,46.43,46.53,46.43,46.53,136400.0,23.5021,23.5527,23.5021,23.5527,136400.0
2013-11-01 10:40:00,46.52,46.54,46.49,46.53,53300.0,23.5477,23.5578,23.5325,23.5527,53300.0
2013-11-01 10:45:00,46.53,46.55,46.51,46.55,58000.0,23.5527,23.5629,23.5426,23.5629,58000.0
2013-11-01 10:50:00,46.55,46.61,46.54,46.59,61100.0,23.5629,23.5932,23.5578,23.5831,61100.0
2013-11-01 10:55:00,46.58,46.61,46.57,46.59,33000.0,23.5781,23.5932,23.573,23.5831,33000.0
2013-11-01 11:00:00,46.6,46.6,46.5,46.5,59600.0,23.5882,23.5882,23.5376,23.5376,59600.0
2013-11-01 11:05:00,46.5,46.5,46.43,46.43,58100.0,23.5376,23.5376,23.5021,23.5021,58100.0
2013-11-01 11:10:00,46.43,46.43,46.37,46.38,87000.0,23.5021,23.5021,23.4718,23.4768,87000.0
2013-11-01 11:15:00,46.38,46.39,46.31,46.31,106900.0,23.4768,23.4819,23.4414,23.4414,106900.0
2013-11-01 11:20:00,46.31,46.35,46.28,46.33,164600.0,23.4414,23.4616,23.4262,23.4515,164600.0
2013-11-01 11:25:00,46.33,46.34,46.3,46.31,24400.0,23.4515,23.4566,23.4363,23.4414,24400.0
2013-11-01 11:30:00,46.31,46.32,46.29,46.31,38700.0,23.4414,23.4465,23.4313,23.4414,38700.0
2013-11-01 11:35:00,46.31,46.31,46.22,46.24,85600.0,23.4414,23.4414,23.3958,23.406,85600.0
2013-11-01 11:40:00,46.25,46.27,46.24,46.26,83000.0,23.411,23.4211,23.406,23.4161,83000.0
2013-11-01 11:45:00,46.26,46.28,46.25,46.28,111500.0,23.4161,23.4262,23.411,23.4262,111500.0
2013-11-01 11:50:00,46.28,46.31,46.27,46.28,31200.0,23.4262,23.4414,23.4211,23.4262,31200.0
2013-11-01 11:55:00,46.29,46.29,46.24,46.24,27900.0,23.4313,23.4313,23.406,23.406,27900.0
2013-11-01 12:00:00,46.24,46.26,46.22,46.23,41800.0,23.406,23.4161,23.3958,23.4009,41800.0
2013-11-01 12:05:00,46.22,46.23,46.2,46.22,37100.0,23.3958,23.4009,23.3857,23.3958,37100.0
2013-11-01 12:10:00,46.22,46.22,46.16,46.16,52700.0,23.3958,23.3958,23.3655,23.3655,52700.0
2013-11-01 12:15:00,46.16,46.17,46.12,46.13,75000.0,23.3655,23.3705,23.3452,23.3503,75000.0
2013-11-01 12:20:00,46.13,46.17,46.12,46.15,179000.0,23.3503,23.3705,23.3452,23.3604,179000.0
2013-11-01 12:25:00,46.16,46.18,46.14,46.16,143500.0,23.3655,23.3756,23.3553,23.3655,143500.0
2013-11-01 12:30:00,46.16,46.17,46.14,46.16,108600.0,23.3655,23.3705,23.3553,23.3655,108600.0
2013-11-01 12:35:00,46.16,46.19,46.16,46.18,136600.0,23.3655,23.3806,23.3655,23.3756,136600.0
2013-11-01 12:40:00,46.18,46.2,46.17,46.18,39100.0,23.3756,23.3857,23.3705,23.3756,39100.0
2013-11-01 12:45:00,46.19,46.2,46.18,46.19,33600.0,23.3806,23.3857,23.3756,23.3806,33600.0
2013-11-01 12:50:00,46.2,46.2,46.19,46.2,17300.0,23.3857,23.3857,23.3806,23.3857,17300.0
2013-11-01 12:55:00,46.2,46.2,46.18,46.18,89300.0,23.3857,23.3857,23.3756,23.3756,89300.0
2013-11-01 13:00:00,46.19,46.19,46.15,46.17,45400.0,23.3806,23.3806,23.3604,23.3705,45400.0
2013-11-01 13:05:00,46.18,46.19,46.17,46.19,17500.0,23.3756,23.3806,23.3705,23.3806,17500.0
2013-11-01 13:10:00,46.18,46.2,46.18,46.19,10600.0,23.3756,23.3857,23.3756,23.3806,10600.0
2013-11-01 13:15:00,46.19,46.22,46.19,46.22,32800.0,23.3806,23.3958,23.3806,23.3958,32800.0
2013-11-01 13:20:00,46.22,46.23,46.22,46.23,21600.0,23.3958,23.4009,23.3958,23.4009,21600.0
2013-11-01 13:25:00,46.23,46.26,46.22,46.25,13300.0,23.4009,23.4161,23.3958,23.411,13300.0
2013-11-01 13:30:00,46.25,46.26,46.22,46.25,70500.0,23.411,23.4161,23.3958,23.411,70500.0
2013-11-01 13:35:00,46.25,46.29,46.24,46.29,33100.0,23.411,23.4313,23.406,23.4313,33100.0
2013-11-01 13:40:00,46.29,46.34,46.28,46.32,81500.0,23.4313,23.4566,23.4262,23.4465,81500.0
2013-11-01 13:45:00,46.31,46.34,46.29,46.34,54500.0,23.4414,23.4566,23.4313,23.4566,54500.0
2013-11-01 13:50:00,46.33,46.36,46.33,46.36,25300.0,23.4515,23.4667,23.4515,23.4667,25300.0
2013-11-01 13:55:00,46.36,46.37,46.35,46.37,18400.0,23.4667,23.4718,23.4616,23.4718,18400.0
2013-11-01 14:00:00,46.36,46.38,46.36,46.38,31400.0,23.4667,23.4768,23.4667,23.4768,31400.0
2013-11-01 14:05:00,46.38,46.39,46.35,46.35,46400.0,23.4768,23.4819,23.4616,23.4616,46400.0
2013-11-01 14:10:00,46.36,46.38,46.34,46.36,87800.0,23.4667,23.4768,23.4566,23.4667,87800.0
2013-11-01 14:15:00,46.37,46.38,46.35,46.35,20400.0,23.4718,23.4768,23.4616,23.4616,20400.0
2013-11-01 14:20:00,46.36,46.37,46.31,46.32,25100.0,23.4667,23.4718,23.4414,23.4465,25100.0
2013-11-01 14:25:00,46.32,46.34,46.31,46.34,30500.0,23.4465,23.4566,23.4414,23.4566,30500.0
2013-11-01 14:30:00,46.34,46.49,46.28,46.48,575100.0,23.4566,23.5325,23.4262,23.5274,575100.0
2013-11-01 14:35:00,46.49,46.53,46.44,46.52,505500.0,23.5325,23.5527,23.5072,23.5477,505500.0
2013-11-01 14:40:00,46.51,46.55,46.51,46.53,107200.0,23.5426,23.5629,23.5426,23.5527,107200.0
2013-11-01 14:45:00,46.53,46.53,46.45,46.46,61200.0,23.5527,23.5527,23.5123,23.5173,61200.0
2013-11-01 14:50:00,46.45,46.46,46.4,46.45,98600.0,23.5123,23.5173,23.4869,23.5123,98600.0
2013-11-01 14:55:00,46.44,46.49,46.44,46.48,22900.0,23.5072,23.5325,23.5072,23.5274,22900.0
2013-11-01 15:00:00,46.49,46.49,46.47,46.48,57900.0,23.5325,23.5325,23.5224,23.5274,57900.0
2013-11-01 15:05:00,46.48,46.5,46.48,46.5,49500.0,23.5274,23.5376,23.5274,23.5376,49500.0
2013-11-01 15:10:00,46.5,46.52,46.49,46.51,78600.0,23.5376,23.5477,23.5325,23.5426,78600.0
2013-11-01 15:15:00,46.5,46.51,46.44,46.45,43700.0,23.5376,23.5426,23.5072,23.5123,43700.0
2013-11-01 15:20:00,46.45,46.47,46.42,46.47,95100.0,23.5123,23.5224,23.4971,23.5224,95100.0
2013-11-01 15:25:00,46.46,46.47,46.44,46.45,90300.0,23.5173,23.5224,23.5072,23.5123,90300.0
2013-11-01 15:30:00,46.45,46.46,46.43,46.45,120300.0,23.5123,23.5173,23.5021,23.5123,120300.0
2013-11-01 15:35:00,46.46,46.53,46.45,46.53,108000.0,23.5173,23.5527,23.5123,23.5527,108000.0
2013-11-01 15:40:00,46.53,46.56,46.53,46.55,72300.0,23.5527,23.5679,23.5527,23.5629,72300.0
2013-11-01 15:45:00,46.56,46.58,46.55,46.56,139500.0,23.5679,23.5781,23.5629,23.5679,139500.0
2013-11-01 15:50:00,46.55,46.56,46.55,46.55,90000.0,23.5629,23.5679,23.5629,23.5629,90000.0
2013-11-01 15:55:00,46.56,46.56,46.52,46.55,225300.0,23.5679,23.5679,23.5477,23.5629,225300.0
2013-11-04 09:30:00,46.72,46.72,46.67,46.69,260100.0,23.6489,23.6489,23.6236,23.6337,260100.0
2013-11-04 09:35:00,46.69,46.79,46.69,46.79,153700.0,23.6337,23.6844,23.6337,23.6844,153700.0
2013-11-04 09:40:00,46.78,46.81,46.74,46.76,185900.0,23.6793,23.6945,23.659,23.6692,185900.0
2013-11-04 09:45:00,46.77,46.77,46.69,46.69,170000.0,23.6742,23.6742,23.6337,23.6337,170000.0
2013-11-04 09:50:00,46.69,46.73,46.67,46.68,190100.0,23.6337,23.654,23.6236,23.6287,190100.0
2013-11-04 09:55:00,46.68,46.79,46.68,46.79,109500.0,23.6287,23.6844,23.6287,23.6844,109500.0
2013-11-04 10:00:00,46.79,46.82,46.76,46.79,104600.0,23.6844,23.6995,23.6692,23.6844,104600.0
2013-11-04 10:05:00,46.79,46.85,46.79,46.84,181500.0,23.6844,23.7147,23.6844,23.7097,181500.0
2013-11-04 10:10:00,46.83,46.9,46.83,46.89,158100.0,23.7046,23.74,23.7046,23.735,158100.0
2013-11-04 10:15:00,46.89,46.89,46.86,46.88,100200.0,23.735,23.735,23.7198,23.7299,100200.0
2013-11-04 10:20:00,46.88,46.9,46.87,46.88,166900.0,23.7299,23.74,23.7249,23.7299,166900.0
2013-11-04 10:25:00,46.88,46.89,46.87,46.88,94900.0,23.7299,23.735,23.7249,23.7299,94900.0
2013-11-04 10:30:00,46.88,46.92,46.86,46.89,193200.0,23.7299,23.7502,23.7198,23.735,193200.0
2013-11-04 10:35:00,46.88,46.92,46.88,46.89,93300.0,23.7299,23.7502,23.7299,23.735,93300.0
2013-11-04 10:40:00,46.89,46.89,46.88,46.89,53400.0,23.735,23.735,23.7299,23.735,53400.0
2013-11-04 10:45:00,46.89,46.91,46.88,46.9,94000.0,23.735,23.7451,23.7299,23.74,94000.0
2013-11-04 10:50:00,46.9,46.91,46.86,46.86,82400.0,23.74,23.7451,23.7198,23.7198,82400.0
2013-11-04 10:55:00,46.86,46.89,46.85,46.87,254600.0,23.7198,23.735,23.7147,23.7249,254600.0
2013-11-04 11:00:00,46.87,46.91,46.85,46.87,108200.0,23.7249,23.7451,23.7147,23.7249,108200.0
2013-11-04 11:05:00,46.87,46.87,46.82,46.84,605400.0,23.7249,23.7249,23.6995,23.7097,605400.0
2013-11-04 11:10:00,46.83,46.84,46.81,46.81,61500.0,23.7046,23.7097,23.6945,23.6945,61500.0
2013-11-04 11:15:00,46.8,46.81,46.76,46.76,45600.0,23.6894,23.6945,23.6692,23.6692,45600.0
2013-11-04 11:20:00,46.77,46.78,46.72,46.75,83700.0,23.6742,23.6793,23.6489,23.6641,83700.0
2013-11-04 11:25:00,46.75,46.83,46.74,46.8,54600.0,23.6641,23.7046,23.659,23.6894,54600.0
2013-11-04 11:30:00,46.79,46.81,46.77,46.79,55900.0,23.6844,23.6945,23.6742,23.6844,55900.0
2013-11-04 11:35:00,46.8,46.82,46.77,46.78,53000.0,23.6894,23.6995,23.6742,23.6793,53000.0
2013-11-04 11:40:00,46.78,46.81,46.77,46.81,33900.0,23.6793,23.6945,23.6742,23.6945,33900.0
2013-11-04 11:45:00,46.81,46.81,46.73,46.74,91000.0,23.6945,23.6945,23.654,23.659,91000.0
2013-11-04 11:50:00,46.74,46.77,46.74,46.76,18000.0,23.659,23.6742,23.659,23.6692,18000.0
2013-11-04 11:55:00,46.76,46.77,46.75,46.77,44000.0,23.6692,23.6742,23.6641,23.6742,44000.0
2013-11-04 12:00:00,46.77,46.77,46.75,46.77,23400.0,23.6742,23.6742,23.6641,23.6742,23400.0
2013-11-04 12:05:00,46.77,46.77,46.76,46.77,10600.0,23.6742,23.6742,23.6692,23.6742,10600.0
2013-11-04 12:10:00,46.77,46.8,46.77,46.77,42400.0,23.6742,23.6894,23.6742,23.6742,42400.0
2013-11-04 12:15:00,46.77,46.77,46.75,46.76,22400.0,23.6742,23.6742,23.6641,23.6692,22400.0
2013-11-04 12:20:00,46.76,46.76,46.74,46.74,19800.0,23.6692,23.6692,23.659,23.659,19800.0
2013-11-04 12:25:00,46.75,46.78,46.74,46.78,28700.0,23.6641,23.6793,23.659,23.6793,28700.0
2013-11-04 12:30:00,46.78,46.81,46.78,46.8,18100.0,23.6793,23.6945,23.6793,23.6894,18100.0
2013-11-04 12:35:00,46.81,46.81,46.78,46.8,20700.0,23.6945,23.6945,23.6793,23.6894,20700.0
2013-11-04 12:40:00,46.8,46.82,46.79,46.8,22500.0,23.6894,23.6995,23.6844,23.6894,22500.0
2013-11-04 12:45:00,46.8,46.81,46.78,46.8,35400.0,23.6894,23.6945,23.6793,23.6894,35400.0
2013-11-04 12:50:00,46.8,46.81,46.8,46.8,29300.0,23.6894,23.6945,23.6894,23.6894,29300.0
2013-11-04 12:55:00,46.8,46.84,46.8,46.82,29300.0,23.6894,23.7097,23.6894,23.6995,29300.0
2013-11-04 13:00:00,46.81,46.83,46.8,46.83,21000.0,23.6945,23.7046,23.6894,23.7046,21000.0
2013-11-04 13:05:00,46.82,46.86,46.82,46.86,30500.0,23.6995,23.7198,23.6995,23.7198,30500.0
2013-11-04 13:10:00,46.86,46.89,46.85,46.87,38100.0,23.7198,23.735,23.7147,23.7249,38100.0
2013-11-04 13:15:00,46.87,46.87,46.85,46.86,19000.0,23.7249,23.7249,23.7147,23.7198,19000.0
2013-11-04 13:20:00,46.86,46.88,46.86,46.86,19300.0,23.7198,23.7299,23.7198,23.7198,19300.0
2013-11-04 13:25:00,46.86,46.9,46.86,46.89,32600.0,23.7198,23.74,23.7198,23.735,32600.0
2013-11-04 13:30:00,46.89,46.93,46.89,46.91,50000.0,23.735,23.7552,23.735,23.7451,50000.0
2013-11-04 13:35:00,46.92,46.94,46.91,46.94,23000.0,23.7502,23.7603,23.7451,23.7603,23000.0
2013-11-04 13:40:00,46.93,46.94,46.91,46.92,26000.0,23.7552,23.7603,23.7451,23.7502,26000.0
2013-11-04 13:45:00,46.92,46.94,46.91,46.94,46600.0,23.7502,23.7603,23.7451,23.7603,46600.0
2013-11-04 13:50:00,46.94,46.94,46.92,46.93,22000.0,23.7603,23.7603,23.7502,23.7552,22000.0
2013-11-04 13:55:00,46.93,46.94,46.93,46.94,19800.0,23.7552,23.7603,23.7552,23.7603,19800.0
2013-11-04 14:00:00,46.94,46.95,46.93,46.95,40900.0,23.7603,23.7653,23.7552,23.7653,40900.0
2013-11-04 14:05:00,46.95,46.95,46.92,46.93,54300.0,23.7653,23.7653,23.7502,23.7552,54300.0
2013-11-04 14:10:00,46.94,46.98,46.94,46.96,100000.0,23.7603,23.7805,23.7603,23.7704,100000.0
2013-11-04 14:15:00,46.97,46.97,46.96,46.97,28400.0,23.7755,23.7755,23.7704,23.7755,28400.0
2013-11-04 14:20:00,46.97,46.99,46.97,46.98,71000.0,23.7755,23.7856,23.7755,23.7805,71000.0
2013-11-04 14:25:00,46.98,46.98,46.96,46.97,27400.0,23.7805,23.7805,23.7704,23.7755,27400.0
2013-11-04 14:30:00,46.97,46.97,46.96,46.96,14900.0,23.7755,23.7755,23.7704,23.7704,14900.0
2013-11-04 14:35:00,46.96,46.97,46.95,46.97,25300.0,23.7704,23.7755,23.7653,23.7755,25300.0
2013-11-04 14:40:00,46.97,46.97,46.96,46.96,7800.0,23.7755,23.7755,23.7704,23.7704,7800.0
2013-11-04 14:45:00,46.96,46.97,46.93,46.93,42400.0,23.7704,23.7755,23.7552,23.7552,42400.0
2013-11-04 14:50:00,46.94,46.95,46.93,46.93,49200.0,23.7603,23.7653,23.7552,23.7552,49200.0
2013-11-04 14:55:00,46.93,46.96,46.93,46.94,46200.0,23.7552,23.7704,23.7552,23.7603,46200.0
2013-11-04 15:00:00,46.94,46.94,46.89,46.89,75200.0,23.7603,23.7603,23.735,23.735,75200.0
2013-11-04 15:05:00,46.89,46.9,46.88,46.89,50800.0,23.735,23.74,23.7299,23.735,50800.0
2013-11-04 15:10:00,46.88,46.89,46.88,46.88,15500.0,23.7299,23.735,23.7299,23.7299,15500.0
2013-11-04 15:15:00,46.87,46.91,46.87,46.89,72300.0,23.7249,23.7451,23.7249,23.735,72300.0
2013-11-04 15:20:00,46.89,46.9,46.88,46.9,43700.0,23.735,23.74,23.7299,23.74,43700.0
2013-11-04 15:25:00,46.9,46.9,46.89,46.9,26500.0,23.74,23.74,23.735,23.74,26500.0
2013-11-04 15:30:00,46.9,46.9,46.87,46.89,67000.0,23.74,23.74,23.7249,23.735,67000.0
2013-11-04 15:35:00,46.9,46.9,46.89,46.9,38400.0,23.74,23.74,23.735,23.74,38400.0
2013-11-04 15:40:00,46.89,46.92,46.88,46.88,72000.0,23.735,23.7502,23.7299,23.7299,72000.0
2013-11-04 15:45:00,46.88,46.92,46.88,46.92,69300.0,23.7299,23.7502,23.7299,23.7502,69300.0
2013-11-04 15:50:00,46.91,46.92,46.89,46.89,75200.0,23.7451,23.7502,23.735,23.735,75200.0
2013-11-04 15:55:00,46.89,46.95,46.89,46.95,246300.0,23.735,23.7653,23.735,23.7653,246300.0
2013-11-05 09:30:00,46.88,46.9,46.82,46.85,217000.0,23.7299,23.74,23.6995,23.7147,217000.0
2013-11-05 09:35:00,46.84,46.9,46.84,46.86,56900.0,23.7097,23.74,23.7097,23.7198,56900.0
2013-11-05 09:40:00,46.85,46.88,46.84,46.86,72600.0,23.7147,23.7299,23.7097,23.7198,72600.0
2013-11-05 09:45:00,46.85,46.86,46.8,46.8,167400.0,23.7147,23.7198,23.6894,23.6894,167400.0
2013-11-05 09:50:00,46.8,46.8,46.75,46.76,76100.0,23.6894,23.6894,23.6641,23.6692,76100.0
2013-11-05 09:55:00,46.76,46.77,46.71,46.73,71400.0,23.6692,23.6742,23.6439,23.654,71400.0
2013-11-05 10:00:00,46.72,46.73,46.59,46.64,164800.0,23.6489,23.654,23.5831,23.6084,164800.0
2013-11-05 10:05:00,46.64,46.75,46.63,46.75,72200.0,23.6084,23.6641,23.6034,23.6641,72200.0
2013-11-05 10:10:00,46.75,46.77,46.71,46.77,59300.0,23.6641,23.6742,23.6439,23.6742,59300.0
2013-11-05 10:15:00,46.77,46.78,46.75,46.76,36500.0,23.6742,23.6793,23.6641,23.6692,36500.0
2013-11-05 10:20:00,46.77,46.79,46.75,46.75,66400.0,23.6742,23.6844,23.6641,23.6641,66400.0
2013-11-05 10:25:00,46.76,46.76,46.71,46.73,58900.0,23.6692,23.6692,23.6439,23.654,58900.0
2013-11-05 10:30:00,46.74,46.76,46.74,46.74,53900.0,23.659,23.6692,23.659,23.659,53900.0
2013-11-05 10:35:00,46.75,46.78,46.74,46.76,79300.0,23.6641,23.6793,23.659,23.6692,79300.0
2013-11-05 10:40:00,46.76,46.78,46.7,46.71,109900.0,23.6692,23.6793,23.6388,23.6439,109900.0
2013-11-05 10:45:00,46.71,46.72,46.68,46.71,66000.0,23.6439,23.6489,23.6287,23.6439,66000.0
2013-11-05 10:50:00,46.71,46.77,46.71,46.74,67300.0,23.6439,23.6742,23.6439,23.659,67300.0
2013-11-05 10:55:00,46.74,46.81,46.74,46.8,68400.0,23.659,23.6945,23.659,23.6894,68400.0
2013-11-05 11:00:00,46.81,46.88,46.81,46.88,69000.0,23.6945,23.7299,23.6945,23.7299,69000.0
2013-11-05 11:05:00,46.87,46.88,46.85,46.85,52500.0,23.7249,23.7299,23.7147,23.7147,52500.0
2013-11-05 11:10:00,46.86,46.87,46.84,46.84,73000.0,23.7198,23.7249,23.7097,23.7097,73000.0
2013-11-05 11:15:00,46.84,46.86,46.83,46.84,37200.0,23.7097,23.7198,23.7046,23.7097,37200.0
2013-11-05 11:20:00,46.83,46.84,46.8,46.83,136200.0,23.7046,23.7097,23.6894,23.7046,136200.0
2013-11-05 11:25:00,46.83,46.87,46.78,46.81,138900.0,23.7046,23.7249,23.6793,23.6945,138900.0
2013-11-05 11:30:00,46.81,46.93,46.8,46.93,197000.0,23.6945,23.7552,23.6894,23.7552,197000.0
2013-11-05 11:35:00,46.93,46.96,46.91,46.94,87700.0,23.7552,23.7704,23.7451,23.7603,87700.0
2013-11-05 11:40:00,46.94,46.97,46.94,46.94,66500.0,23.7603,23.7755,23.7603,23.7603,66500.0
2013-11-05 11:45:00,46.95,46.95,46.92,46.94,39500.0,23.7653,23.7653,23.7502,23.7603,39500.0
2013-11-05 11:50:00,46.94,46.94,46.91,46.93,47400.0,23.7603,23.7603,23.7451,23.7552,47400.0
2013-11-05 11:55:00,46.94,46.95,46.93,46.95,25900.0,23.7603,23.7653,23.7552,23.7653,25900.0
2013-11-05 12:00:00,46.95,46.97,46.94,46.95,49600.0,23.7653,23.7755,23.7603,23.7653,49600.0
2013-11-05 12:05:00,46.95,46.96,46.94,46.94,39000.0,23.7653,23.7704,23.7603,23.7603,39000.0
2013-11-05 12:10:00,46.94,46.95,46.93,46.93,43700.0,23.7603,23.7653,23.7552,23.7552,43700.0
2013-11-05 12:15:00,46.93,46.94,46.92,46.94,54100.0,23.7552,23.7603,23.7502,23.7603,54100.0
2013-11-05 12:20:00,46.94,46.99,46.93,46.99,70100.0,23.7603,23.7856,23.7552,23.7856,70100.0
2013-11-05 12:25:00,46.98,47.0,46.98,46.99,25900.0,23.7805,23.7907,23.7805,23.7856,25900.0
2013-11-05 12:30:00,46.99,46.99,46.97,46.97,20600.0,23.7856,23.7856,23.7755,23.7755,20600.0
2013-11-05 12:35:00,46.97,46.99,46.97,46.99,22700.0,23.7755,23.7856,23.7755,23.7856,22700.0
2013-11-05 12:40:00,46.99,47.0,46.98,47.0,128000.0,23.7856,23.7907,23.7805,23.7907,128000.0
2013-11-05 12:45:00,47.0,47.0,46.98,47.0,60000.0,23.7907,23.7907,23.7805,23.7907,60000.0
2013-11-05 12:50:00,47.0,47.0,46.99,46.99,43300.0,23.7907,23.7907,23.7856,23.7856,43300.0
2013-11-05 12:55:00,46.99,47.0,46.98,46.98,17500.0,23.7856,23.7907,23.7805,23.7805,17500.0
2013-11-05 13:00:00,46.98,47.02,46.97,46.99,114200.0,23.7805,23.8008,23.7755,23.7856,114200.0
2013-11-05 13:05:00,46.99,47.02,46.99,47.02,69200.0,23.7856,23.8008,23.7856,23.8008,69200.0
2013-11-05 13:10:00,47.02,47.04,47.01,47.02,85200.0,23.8008,23.8109,23.7957,23.8008,85200.0
2013-11-05 13:15:00,47.02,47.05,47.0,47.04,104600.0,23.8008,23.816,23.7907,23.8109,104600.0
2013-11-05 13:20:00,47.03,47.06,47.01,47.02,102200.0,23.8058,23.821,23.7957,23.8008,102200.0
2013-11-05 13:25:00,47.02,47.02,47.01,47.02,100200.0,23.8008,23.8008,23.7957,23.8008,100200.0
2013-11-05 13:30:00,47.02,47.05,47.01,47.05,71000.0,23.8008,23.816,23.7957,23.816,71000.0
2013-11-05 13:35:00,47.05,47.05,47.02,47.03,63000.0,23.816,23.816,23.8008,23.8058,63000.0
2013-11-05 13:40:00,47.04,47.04,47.02,47.02,79400.0,23.8109,23.8109,23.8008,23.8008,79400.0
2013-11-05 13:45:00,47.01,47.02,47.0,47.0,21300.0,23.7957,23.8008,23.7907,23.7907,21300.0
2013-11-05 13:50:00,47.0,47.01,46.93,46.93,119000.0,23.7907,23.7957,23.7552,23.7552,119000.0
2013-11-05 13:55:00,46.93,46.96,46.93,46.94,83500.0,23.7552,23.7704,23.7552,23.7603,83500.0
2013-11-05 14:00:00,46.95,46.97,46.94,46.97,52300.0,23.7653,23.7755,23.7603,23.7755,52300.0
2013-11-05 14:05:00,46.97,46.99,46.96,46.96,22200.0,23.7755,23.7856,23.7704,23.7704,22200.0
2013-11-05 14:10:00,46.96,46.97,46.95,46.95,15900.0,23.7704,23.7755,23.7653,23.7653,15900.0
2013-11-05 14:15:00,46.95,46.95,46.93,46.94,24800.0,23.7653,23.7653,23.7552,23.7603,24800.0
2013-11-05 14:20:00,46.94,46.98,46.94,46.97,17900.0,23.7603,23.7805,23.7603,23.7755,17900.0
2013-11-05 14:25:00,46.97,46.99,46.97,46.98,28500.0,23.7755,23.7856,23.7755,23.7805,28500.0
2013-11-05 14:30:00,46.99,47.02,46.98,47.02,67800.0,23.7856,23.8008,23.7805,23.8008,67800.0
2013-11-05 14:35:00,47.02,47.02,47.0,47.0,40000.0,23.8008,23.8008,23.7907,23.7907,40000.0
2013-11-05 14:40:00,47.0,47.01,47.0,47.0,23500.0,23.7907,23.7957,23.7907,23.7907,23500.0
2013-11-05 14:45:00,47.01,47.03,47.0,47.03,48000.0,23.7957,23.8058,23.7907,23.8058,48000.0
2013-11-05 14:50:00,47.03,47.04,47.02,47.04,34100.0,23.8058,23.8109,23.8008,23.8109,34100.0
2013-11-05 14:55:00,47.04,47.04,47.03,47.03,42400.0,23.8109,23.8109,23.8058,23.8058,42400.0
2013-11-05 15:00:00,47.04,47.05,47.03,47.04,37800.0,23.8109,23.816,23.8058,23.8109,37800.0
2013-11-05 15:05:00,47.04,47.04,47.03,47.03,35500.0,23.8109,23.8109,23.8058,23.8058,35500.0
2013-11-05 15:10:00,47.03,47.04,47.02,47.02,33800.0,23.8058,23.8109,23.8008,23.8008,33800.0
2013-11-05 15:15:00,47.02,47.03,47.0,47.01,94600.0,23.8008,23.8058,23.7907,23.7957,94600.0
2013-11-05 15:20:00,47.01,47.01,47.0,47.0,48700.0,23.7957,23.7957,23.7907,23.7907,48700.0
2013-11-05 15:25:00,47.0,47.01,46.99,46.99,49600.0,23.7907,23.7957,23.7856,23.7856,49600.0
2013-11-05 15:30:00,46.99,47.02,46.99,47.02,89500.0,23.7856,23.8008,23.7856,23.8008,89500.0
2013-11-05 15:35:00,47.01,47.05,47.01,47.03,160100.0,23.7957,23.816,23.7957,23.8058,160100.0
2013-11-05 15:40:00,47.03,47.06,47.0,47.0,123800.0,23.8058,23.821,23.7907,23.7907,123800.0
2013-11-05 15:45:00,47.01,47.03,47.01,47.01,131500.0,23.7957,23.8058,23.7957,23.7957,131500.0
2013-11-05 15:50:00,47.02,47.02,47.0,47.01,118100.0,23.8008,23.8008,23.7907,23.7957,118100.0
2013-11-05 15:55:00,47.01,47.01,46.98,46.98,229600.0,23.7957,23.7957,23.7805,23.7805,229600.0
2013-11-06 09:30:00,47.01,47.01,46.83,46.83,386300.0,24.0854,24.0854,23.9932,23.9932,386300.0
2013-11-06 09:35:00,46.82,46.85,46.8,46.83,172600.0,23.9881,24.0034,23.9778,23.9932,172600.0
2013-11-06 09:40:00,46.84,46.84,46.8,46.81,174800.0,23.9983,23.9983,23.9778,23.9829,174800.0
2013-11-06 09:45:00,46.81,46.94,46.81,46.93,148700.0,23.9829,24.0495,23.9829,24.0444,148700.0
2013-11-06 09:50:00,46.94,46.98,46.91,46.97,134900.0,24.0495,24.07,24.0342,24.0649,134900.0
2013-11-06 09:55:00,46.97,47.0,46.96,46.98,120300.0,24.0649,24.0803,24.0598,24.07,120300.0
2013-11-06 10:00:00,46.98,47.0,46.96,46.97,93100.0,24.07,24.0803,24.0598,24.0649,93100.0
2013-11-06 10:05:00,46.97,46.97,46.92,46.93,87700.0,24.0649,24.0649,24.0393,24.0444,87700.0
2013-11-06 10:10:00,46.93,46.96,46.91,46.95,88700.0,24.0444,24.0598,24.0342,24.0547,88700.0
2013-11-06 10:15:00,46.96,46.96,46.9,46.91,109700.0,24.0598,24.0598,24.0291,24.0342,109700.0
2013-11-06 10:20:00,46.91,46.95,46.88,46.94,133100.0,24.0342,24.0547,24.0188,24.0495,133100.0
2013-11-06 10:25:00,46.94,46.94,46.9,46.9,60800.0,24.0495,24.0495,24.0291,24.0291,60800.0
2013-11-06 10:30:00,46.9,46.91,46.83,46.85,108000.0,24.0291,24.0342,23.9932,24.0034,108000.0
2013-11-06 10:35:00,46.85,46.86,46.81,46.83,63200.0,24.0034,24.0086,23.9829,23.9932,63200.0
2013-11-06 10:40:00,46.82,46.83,46.75,46.78,176700.0,23.9881,23.9932,23.9522,23.9676,176700.0
2013-11-06 10:45:00,46.78,46.79,46.75,46.75,55100.0,23.9676,23.9727,23.9522,23.9522,55100.0
2013-11-06 10:50:00,46.75,46.75,46.7,46.71,69900.0,23.9522,23.9522,23.9266,23.9317,69900.0
2013-11-06 10:55:00,46.71,46.74,46.7,46.74,77700.0,23.9317,23.9471,23.9266,23.9471,77700.0
2013-11-06 11:00:00,46.72,46.73,46.65,46.69,83800.0,23.9368,23.942,23.901,23.9215,83800.0
2013-11-06 11:05:00,46.69,46.69,46.61,46.65,88800.0,23.9215,23.9215,23.8805,23.901,88800.0
2013-11-06 11:10:00,46.64,46.65,46.62,46.63,45800.0,23.8958,23.901,23.8856,23.8907,45800.0
2013-11-06 11:15:00,46.64,46.65,46.61,46.61,38100.0,23.8958,23.901,23.8805,23.8805,38100.0
2013-11-06 11:20:00,46.61,46.67,46.6,46.63,100900.0,23.8805,23.9112,23.8754,23.8907,100900.0
2013-11-06 11:25:00,46.63,46.75,46.62,46.74,98600.0,23.8907,23.9522,23.8856,23.9471,98600.0
2013-11-06 11:30:00,46.74,46.75,46.7,46.71,80800.0,23.9471,23.9522,23.9266,23.9317,80800.0
2013-11-06 11:35:00,46.71,46.71,46.65,46.66,76500.0,23.9317,23.9317,23.901,23.9061,76500.0
2013-11-06 11:40:00,46.66,46.68,46.65,46.68,38200.0,23.9061,23.9163,23.901,23.9163,38200.0
2013-11-06 11:45:00,46.69,46.73,46.68,46.69,129000.0,23.9215,23.942,23.9163,23.9215,129000.0
2013-11-06 11:50:00,46.69,46.72,46.68,46.72,93500.0,23.9215,23.9368,23.9163,23.9368,93500.0
2013-11-06 11:55:00,46.72,46.74,46.69,46.71,103400.0,23.9368,23.9471,23.9215,23.9317,103400.0
2013-11-06 12:00:00,46.71,46.74,46.69,46.7,142000.0,23.9317,23.9471,23.9215,23.9266,142000.0
2013-11-06 12:05:00,46.7,46.75,46.69,46.73,39600.0,23.9266,23.9522,23.9215,23.942,39600.0
2013-11-06 12:10:00,46.74,46.78,46.73,46.78,46300.0,23.9471,23.9676,23.942,23.9676,46300.0
2013-11-06 12:15:00,46.78,46.79,46.76,46.77,34100.0,23.9676,23.9727,23.9573,23.9625,34100.0
2013-11-06 12:20:00,46.77,46.8,46.74,46.79,131900.0,23.9625,23.9778,23.9471,23.9727,131900.0
2013-11-06 12:25:00,46.78,46.83,46.78,46.82,25500.0,23.9676,23.9932,23.9676,23.9881,25500.0
2013-11-06 12:30:00,46.83,46.83,46.79,46.82,43100.0,23.9932,23.9932,23.9727,23.9881,43100.0
2013-11-06 12:35:00,46.82,46.85,46.82,46.84,23800.0,23.9881,24.0034,23.9881,23.9983,23800.0
2013-11-06 12:40:00,46.85,46.85,46.84,46.85,14000.0,24.0034,24.0034,23.9983,24.0034,14000.0
2013-11-06 12:45:00,46.84,46.88,46.81,46.88,152400.0,23.9983,24.0188,23.9829,24.0188,152400.0
2013-11-06 12:50:00,46.88,46.9,46.88,46.89,105200.0,24.0188,24.0291,24.0188,24.0239,105200.0
2013-11-06 12:55:00,46.89,46.89,46.83,46.86,88500.0,24.0239,24.0239,23.9932,24.0086,88500.0
2013-11-06 13:00:00,46.86,46.86,46.82,46.82,28900.0,24.0086,24.0086,23.9881,23.9881,28900.0
2013-11-06 13:05:00,46.81,46.84,46.79,46.82,98800.0,23.9829,23.9983,23.9727,23.9881,98800.0
2013-11-06 13:10:00,46.82,46.83,46.81,46.83,19400.0,23.9881,23.9932,23.9829,23.9932,19400.0
2013-11-06 13:15:00,46.83,46.84,46.82,46.84,40500.0,23.9932,23.9983,23.9881,23.9983,40500.0
2013-11-06 13:20:00,46.84,46.84,46.81,46.81,32700.0,23.9983,23.9983,23.9829,23.9829,32700.0
2013-11-06 13:25:00,46.81,46.84,46.81,46.83,29700.0,23.9829,23.9983,23.9829,23.9932,29700.0
2013-11-06 13:30:00,46.83,46.85,46.83,46.85,29100.0,23.9932,24.0034,23.9932,24.0034,29100.0
2013-11-06 13:35:00,46.85,46.85,46.84,46.85,27600.0,24.0034,24.0034,23.9983,24.0034,27600.0
2013-11-06 13:40:00,46.85,46.85,46.82,46.83,42700.0,24.0034,24.0034,23.9881,23.9932,42700.0
2013-11-06 13:45:00,46.82,46.83,46.8,46.82,55700.0,23.9881,23.9932,23.9778,23.9881,55700.0
2013-11-06 13:50:00,46.81,46.83,46.81,46.83,39900.0,23.9829,23.9932,23.9829,23.9932,39900.0
2013-11-06 13:55:00,46.83,46.86,46.82,46.84,45500.0,23.9932,24.0086,23.9881,23.9983,45500.0
2013-11-06 14:00:00,46.83,46.85,46.83,46.85,31300.0,23.9932,24.0034,23.9932,24.0034,31300.0
2013-11-06 14:05:00,46.85,46.85,46.81,46.84,54100.0,24.0034,24.0034,23.9829,23.9983,54100.0
2013-11-06 14:10:00,46.84,46.85,46.83,46.84,26900.0,23.9983,24.0034,23.9932,23.9983,26900.0
2013-11-06 14:15:00,46.83,46.83,46.81,46.81,22200.0,23.9932,23.9932,23.9829,23.9829,22200.0
2013-11-06 14:20:00,46.82,46.82,46.8,46.8,103800.0,23.9881,23.9881,23.9778,23.9778,103800.0
2013-11-06 14:25:00,46.8,46.83,46.79,46.82,81500.0,23.9778,23.9932,23.9727,23.9881,81500.0
2013-11-06 14:30:00,46.83,46.84,46.82,46.83,37500.0,23.9932,23.9983,23.9881,23.9932,37500.0
2013-11-06 14:35:00,46.84,46.85,46.83,46.85,40700.0,23.9983,24.0034,23.9932,24.0034,40700.0
2013-11-06 14:40:00,46.84,46.85,46.83,46.85,39500.0,23.9983,24.0034,23.9932,24.0034,39500.0
2013-11-06 14:45:00,46.84,46.86,46.83,46.84,54900.0,23.9983,24.0086,23.9932,23.9983,54900.0
2013-11-06 14:50:00,46.85,46.86,46.84,46.86,22100.0,24.0034,24.0086,23.9983,24.0086,22100.0
2013-11-06 14:55:00,46.86,46.87,46.84,46.86,65500.0,24.0086,24.0137,23.9983,24.0086,65500.0
2013-11-06 15:00:00,46.85,46.86,46.82,46.84,68600.0,24.0034,24.0086,23.9881,23.9983,68600.0
2013-11-06 15:05:00,46.84,46.85,46.83,46.85,55000.0,23.9983,24.0034,23.9932,24.0034,55000.0
2013-11-06 15:10:00,46.85,46.85,46.83,46.85,44400.0,24.0034,24.0034,23.9932,24.0034,44400.0
2013-11-06 15:15:00,46.84,46.85,46.84,46.85,29700.0,23.9983,24.0034,23.9983,24.0034,29700.0
2013-11-06 15:20:00,46.84,46.87,46.84,46.86,92600.0,23.9983,24.0137,23.9983,24.0086,92600.0
2013-11-06 15:25:00,46.86,46.86,46.81,46.82,55500.0,24.0086,24.0086,23.9829,23.9881,55500.0
2013-11-06 15:30:00,46.83,46.83,46.82,46.82,23000.0,23.9932,23.9932,23.9881,23.9881,23000.0
2013-11-06 15:35:00,46.83,46.83,46.74,46.75,120500.0,23.9932,23.9932,23.9471,23.9522,120500.0
2013-11-06 15:40:00,46.74,46.83,46.74,46.83,96900.0,23.9471,23.9932,23.9471,23.9932,96900.0
2013-11-06 15:45:00,46.83,46.83,46.8,46.81,133100.0,23.9932,23.9932,23.9778,23.9829,133100.0
2013-11-06 15:50:00,46.8,46.83,46.8,46.83,102900.0,23.9778,23.9932,23.9778,23.9932,102900.0
2013-11-06 15:55:00,46.83,46.83,46.82,46.82,198800.0,23.9932,23.9932,23.9881,23.9881,198800.0
2013-11-07 09:30:00,46.7,46.71,46.59,46.63,678100.0,23.9266,23.9317,23.8702,23.8907,678100.0
2013-11-07 09:35:00,46.62,46.65,46.55,46.62,79300.0,23.8856,23.901,23.8497,23.8856,79300.0
2013-11-07 09:40:00,46.63,46.65,46.59,46.62,39700.0,23.8907,23.901,23.8702,23.8856,39700.0
2013-11-07 09:45:00,46.62,46.63,46.58,46.59,44400.0,23.8856,23.8907,23.8651,23.8702,44400.0
2013-11-07 09:50:00,46.59,46.61,46.45,46.47,165500.0,23.8702,23.8805,23.7985,23.8087,165500.0
2013-11-07 09:55:00,46.46,46.46,46.36,46.42,134500.0,23.8036,23.8036,23.7524,23.7831,134500.0
2013-11-07 10:00:00,46.42,46.44,46.3,46.31,93600.0,23.7831,23.7934,23.7216,23.7268,93600.0
2013-11-07 10:05:00,46.31,46.32,46.19,46.19,153400.0,23.7268,23.7319,23.6653,23.6653,153400.0
2013-11-07 10:10:00,46.19,46.26,46.15,46.24,182300.0,23.6653,23.7012,23.6448,23.6909,182300.0
2013-11-07 10:15:00,46.23,46.24,46.15,46.15,81900.0,23.6858,23.6909,23.6448,23.6448,81900.0
2013-11-07 10:20:00,46.15,46.21,46.13,46.2,68600.0,23.6448,23.6755,23.6345,23.6704,68600.0
2013-11-07 10:25:00,46.21,46.24,46.19,46.24,66800.0,23.6755,23.6909,23.6653,23.6909,66800.0
2013-11-07 10:30:00,46.24,46.25,46.1,46.11,157400.0,23.6909,23.696,23.6192,23.6243,157400.0
2013-11-07 10:35:00,46.11,46.17,46.05,46.14,202700.0,23.6243,23.655,23.5936,23.6397,202700.0
2013-11-07 10:40:00,46.14,46.2,46.14,46.2,99200.0,23.6397,23.6704,23.6397,23.6704,99200.0
2013-11-07 10:45:00,46.2,46.26,46.19,46.26,75700.0,23.6704,23.7012,23.6653,23.7012,75700.0
2013-11-07 10:50:00,46.26,46.29,46.24,46.26,67000.0,23.7012,23.7165,23.6909,23.7012,67000.0
2013-11-07 10:55:00,46.27,46.31,46.26,46.29,92300.0,23.7063,23.7268,23.7012,23.7165,92300.0
2013-11-07 11:00:00,46.3,46.34,46.28,46.3,70400.0,23.7216,23.7421,23.7114,23.7216,70400.0
2013-11-07 11:05:00,46.3,46.35,46.29,46.29,39200.0,23.7216,23.7473,23.7165,23.7165,39200.0
2013-11-07 11:10:00,46.28,46.3,46.25,46.28,47000.0,23.7114,23.7216,23.696,23.7114,47000.0
2013-11-07 11:15:00,46.28,46.31,46.24,46.28,62900.0,23.7114,23.7268,23.6909,23.7114,62900.0
2013-11-07 11:20:00,46.28,46.35,46.24,46.34,53500.0,23.7114,23.7473,23.6909,23.7421,53500.0
2013-11-07 11:25:00,46.33,46.35,46.3,46.35,75300.0,23.737,23.7473,23.7216,23.7473,75300.0
2013-11-07 11:30:00,46.35,46.35,46.25,46.25,93900.0,23.7473,23.7473,23.696,23.696,93900.0
2013-11-07 11:35:00,46.26,46.36,46.26,46.32,101300.0,23.7012,23.7524,23.7012,23.7319,101300.0
2013-11-07 11:40:00,46.32,46.39,46.32,46.39,100200.0,23.7319,23.7678,23.7319,23.7678,100200.0
2013-11-07 11:45:00,46.4,46.47,46.4,46.43,38500.0,23.7729,23.8087,23.7729,23.7883,38500.0
2013-11-07 11:50:00,46.43,46.45,46.43,46.43,11700.0,23.7883,23.7985,23.7883,23.7883,11700.0
2013-11-07 11:55:00,46.42,46.5,46.42,46.5,47600.0,23.7831,23.8241,23.7831,23.8241,47600.0
2013-11-07 12:00:00,46.5,46.52,46.48,46.49,41600.0,23.8241,23.8344,23.8139,23.819,41600.0
2013-11-07 12:05:00,46.49,46.52,46.47,46.5,45600.0,23.819,23.8344,23.8087,23.8241,45600.0
2013-11-07 12:10:00,46.51,46.55,46.5,46.53,29400.0,23.8292,23.8497,23.8241,23.8395,29400.0
2013-11-07 12:15:00,46.53,46.53,46.5,46.5,20900.0,23.8395,23.8395,23.8241,23.8241,20900.0
2013-11-07 12:20:00,46.5,46.51,46.48,46.5,25300.0,23.8241,23.8292,23.8139,23.8241,25300.0
2013-11-07 12:25:00,46.51,46.53,46.5,46.5,33900.0,23.8292,23.8395,23.8241,23.8241,33900.0
2013-11-07 12:30:00,46.51,46.53,46.5,46.52,11500.0,23.8292,23.8395,23.8241,23.8344,11500.0
2013-11-07 12:35:00,46.52,46.55,46.5,46.5,33100.0,23.8344,23.8497,23.8241,23.8241,33100.0
2013-11-07 12:40:00,46.49,46.51,46.48,46.51,15000.0,23.819,23.8292,23.8139,23.8292,15000.0
2013-11-07 12:45:00,46.51,46.51,46.48,46.48,20100.0,23.8292,23.8292,23.8139,23.8139,20100.0
2013-11-07 12:50:00,46.48,46.49,46.47,46.48,17400.0,23.8139,23.819,23.8087,23.8139,17400.0
2013-11-07 12:55:00,46.48,46.5,46.48,46.5,30400.0,23.8139,23.8241,23.8139,23.8241,30400.0
2013-11-07 13:00:00,46.49,46.52,46.47,46.49,43000.0,23.819,23.8344,23.8087,23.819,43000.0
2013-11-07 13:05:00,46.49,46.49,46.45,46.47,27800.0,23.819,23.819,23.7985,23.8087,27800.0
2013-11-07 13:10:00,46.46,46.47,46.45,46.45,16300.0,23.8036,23.8087,23.7985,23.7985,16300.0
2013-11-07 13:15:00,46.45,46.45,46.42,46.44,17100.0,23.7985,23.7985,23.7831,23.7934,17100.0
2013-11-07 13:20:00,46.44,46.47,46.39,46.39,74900.0,23.7934,23.8087,23.7678,23.7678,74900.0
2013-11-07 13:25:00,46.39,46.4,46.36,46.37,43100.0,23.7678,23.7729,23.7524,23.7575,43100.0
2013-11-07 13:30:00,46.38,46.39,46.36,46.37,36500.0,23.7626,23.7678,23.7524,23.7575,36500.0
2013-11-07 13:35:00,46.37,46.38,46.33,46.37,40500.0,23.7575,23.7626,23.737,23.7575,40500.0
2013-11-07 13:40:00,46.37,46.38,46.35,46.38,28400.0,23.7575,23.7626,23.7473,23.7626,28400.0
2013-11-07 13:45:00,46.37,46.38,46.32,46.33,32500.0,23.7575,23.7626,23.7319,23.737,32500.0
2013-11-07 13:50:00,46.33,46.33,46.29,46.29,39300.0,23.737,23.737,23.7165,23.7165,39300.0
2013-11-07 13:55:00,46.29,46.31,46.28,46.31,29200.0,23.7165,23.7268,23.7114,23.7268,29200.0
2013-11-07 14:00:00,46.3,46.3,46.22,46.24,65800.0,23.7216,23.7216,23.6807,23.6909,65800.0
2013-11-07 14:05:00,46.24,46.24,46.21,46.23,57800.0,23.6909,23.6909,23.6755,23.6858,57800.0
2013-11-07 14:10:00,46.22,46.28,46.22,46.23,55200.0,23.6807,23.7114,23.6807,23.6858,55200.0
2013-11-07 14:15:00,46.23,46.26,46.22,46.26,37800.0,23.6858,23.7012,23.6807,23.7012,37800.0
2013-11-07 14:20:00,46.26,46.27,46.24,46.25,32700.0,23.7012,23.7063,23.6909,23.696,32700.0
2013-11-07 14:25:00,46.25,46.26,46.24,46.25,22200.0,23.696,23.7012,23.6909,23.696,22200.0
2013-11-07 14:30:00,46.25,46.26,46.21,46.23,48300.0,23.696,23.7012,23.6755,23.6858,48300.0
2013-11-07 14:35:00,46.23,46.25,46.2,46.25,50100.0,23.6858,23.696,23.6704,23.696,50100.0
2013-11-07 14:40:00,46.25,46.27,46.24,46.26,37000.0,23.696,23.7063,23.6909,23.7012,37000.0
2013-11-07 14:45:00,46.26,46.27,46.25,46.26,27400.0,23.7012,23.7063,23.696,23.7012,27400.0
2013-11-07 14:50:00,46.26,46.27,46.22,46.23,57600.0,23.7012,23.7063,23.6807,23.6858,57600.0
2013-11-07 14:55:00,46.24,46.24,46.19,46.19,92200.0,23.6909,23.6909,23.6653,23.6653,92200.0
2013-11-07 15:00:00,46.19,46.21,46.18,46.2,77100.0,23.6653,23.6755,23.6602,23.6704,77100.0
2013-11-07 15:05:00,46.21,46.22,46.18,46.19,46200.0,23.6755,23.6807,23.6602,23.6653,46200.0
2013-11-07 15:10:00,46.19,46.2,46.18,46.18,45200.0,23.6653,23.6704,23.6602,23.6602,45200.0
2013-11-07 15:15:00,46.18,46.19,46.15,46.15,45300.0,23.6602,23.6653,23.6448,23.6448,45300.0
2013-11-07 15:20:00,46.15,46.16,46.12,46.12,60100.0,23.6448,23.6499,23.6294,23.6294,60100.0
2013-11-07 15:25:00,46.11,46.13,46.06,46.06,82600.0,23.6243,23.6345,23.5987,23.5987,82600.0
2013-11-07 15:30:00,46.05,46.08,45.99,46.0,196200.0,23.5936,23.6089,23.5628,23.5679,196200.0
2013-11-07 15:35:00,46.01,46.03,45.98,46.01,144000.0,23.5731,23.5833,23.5577,23.5731,144000.0
2013-11-07 15:40:00,46.02,46.05,46.0,46.05,77300.0,23.5782,23.5936,23.5679,23.5936,77300.0
2013-11-07 15:45:00,46.05,46.09,46.03,46.04,124600.0,23.5936,23.6141,23.5833,23.5884,124600.0
2013-11-07 15:50:00,46.05,46.06,46.02,46.05,113200.0,23.5936,23.5987,23.5782,23.5936,113200.0
2013-11-07 15:55:00,46.05,46.1,46.05,46.09,236100.0,23.5936,23.6192,23.5936,23.6141,236100.0
2013-11-08 09:30:00,45.78,45.85,45.74,45.83,237100.0,23.4552,23.4911,23.4347,23.4808,237100.0
2013-11-08 09:35:00,45.83,45.84,45.79,45.83,174300.0,23.4808,23.486,23.4604,23.4808,174300.0
2013-11-08 09:40:00,45.83,45.83,45.74,45.8,82800.0,23.4808,23.4808,23.4347,23.4655,82800.0
2013-11-08 09:45:00,45.8,45.88,45.79,45.86,104700.0,23.4655,23.5065,23.4604,23.4962,104700.0
2013-11-08 09:50:00,45.88,45.88,45.81,45.85,53600.0,23.5065,23.5065,23.4706,23.4911,53600.0
2013-11-08 09:55:00,45.85,45.85,45.76,45.79,76800.0,23.4911,23.4911,23.445,23.4604,76800.0
2013-11-08 10:00:00,45.79,45.81,45.78,45.8,138400.0,23.4604,23.4706,23.4552,23.4655,138400.0
2013-11-08 10:05:00,45.79,45.8,45.72,45.8,57600.0,23.4604,23.4655,23.4245,23.4655,57600.0
2013-11-08 10:10:00,45.8,45.82,45.76,45.76,72900.0,23.4655,23.4757,23.445,23.445,72900.0
2013-11-08 10:15:00,45.75,45.83,45.75,45.83,148200.0,23.4399,23.4808,23.4399,23.4808,148200.0
2013-11-08 10:20:00,45.83,45.87,45.79,45.79,68800.0,23.4808,23.5013,23.4604,23.4604,68800.0
2013-11-08 10:25:00,45.79,45.8,45.75,45.77,60500.0,23.4604,23.4655,23.4399,23.4501,60500.0
2013-11-08 10:30:00,45.77,45.84,45.76,45.84,46600.0,23.4501,23.486,23.445,23.486,46600.0
2013-11-08 10:35:00,45.84,45.84,45.78,45.83,121100.0,23.486,23.486,23.4552,23.4808,121100.0
2013-11-08 10:40:00,45.82,45.83,45.75,45.76,43100.0,23.4757,23.4808,23.4399,23.445,43100.0
2013-11-08 10:45:00,45.76,45.78,45.72,45.78,76900.0,23.445,23.4552,23.4245,23.4552,76900.0
2013-11-08 10:50:00,45.78,45.78,45.73,45.77,34300.0,23.4552,23.4552,23.4296,23.4501,34300.0
2013-11-08 10:55:00,45.77,45.82,45.76,45.82,41900.0,23.4501,23.4757,23.445,23.4757,41900.0
2013-11-08 11:00:00,45.83,45.83,45.79,45.82,30100.0,23.4808,23.4808,23.4604,23.4757,30100.0
2013-11-08 11:05:00,45.81,45.81,45.76,45.76,26500.0,23.4706,23.4706,23.445,23.445,26500.0
2013-11-08 11:10:00,45.77,45.79,45.75,45.78,110600.0,23.4501,23.4604,23.4399,23.4552,110600.0
2013-11-08 11:15:00,45.77,45.8,45.76,45.8,27800.0,23.4501,23.4655,23.445,23.4655,27800.0
2013-11-08 11:20:00,45.81,45.83,45.76,45.78,71100.0,23.4706,23.4808,23.445,23.4552,71100.0
2013-11-08 11:25:00,45.77,45.8,45.76,45.78,54100.0,23.4501,23.4655,23.445,23.4552,54100.0
2013-11-08 11:30:00,45.78,45.79,45.75,45.77,63700.0,23.4552,23.4604,23.4399,23.4501,63700.0
2013-11-08 11:35:00,45.77,45.85,45.77,45.85,51200.0,23.4501,23.4911,23.4501,23.4911,51200.0
2013-11-08 11:40:00,45.85,45.88,45.84,45.87,50800.0,23.4911,23.5065,23.486,23.5013,50800.0
2013-11-08 11:45:00,45.87,45.9,45.86,45.88,35000.0,23.5013,23.5167,23.4962,23.5065,35000.0
2013-11-08 11:50:00,45.88,45.9,45.88,45.89,21700.0,23.5065,23.5167,23.5065,23.5116,21700.0
2013-11-08 11:55:00,45.89,45.9,45.88,45.89,24500.0,23.5116,23.5167,23.5065,23.5116,24500.0
2013-11-08 12:00:00,45.89,45.95,45.89,45.93,83200.0,23.5116,23.5423,23.5116,23.5321,83200.0
2013-11-08 12:05:00,45.93,45.95,45.93,45.95,11900.0,23.5321,23.5423,23.5321,23.5423,11900.0
2013-11-08 12:10:00,45.95,45.98,45.95,45.97,28500.0,23.5423,23.5577,23.5423,23.5526,28500.0
2013-11-08 12:15:00,45.97,45.98,45.95,45.95,25700.0,23.5526,23.5577,23.5423,23.5423,25700.0
2013-11-08 12:20:00,45.95,45.98,45.95,45.95,17400.0,23.5423,23.5577,23.5423,23.5423,17400.0
2013-11-08 12:25:00,45.95,45.97,45.95,45.96,21500.0,23.5423,23.5526,23.5423,23.5474,21500.0
2013-11-08 12:30:00,45.97,45.97,45.95,45.95,23100.0,23.5526,23.5526,23.5423,23.5423,23100.0
2013-11-08 12:35:00,45.95,45.96,45.94,45.96,27500.0,23.5423,23.5474,23.5372,23.5474,27500.0
2013-11-08 12:40:00,45.96,45.98,45.95,45.95,22400.0,23.5474,23.5577,23.5423,23.5423,22400.0
2013-11-08 12:45:00,45.95,45.96,45.94,45.95,13900.0,23.5423,23.5474,23.5372,23.5423,13900.0
2013-11-08 12:50:00,45.94,45.94,45.92,45.93,20100.0,23.5372,23.5372,23.527,23.5321,20100.0
2013-11-08 12:55:00,45.92,45.95,45.92,45.94,22400.0,23.527,23.5423,23.527,23.5372,22400.0
2013-11-08 13:00:00,45.95,45.95,45.89,45.89,43900.0,23.5423,23.5423,23.5116,23.5116,43900.0
2013-11-08 13:05:00,45.89,45.91,45.89,45.91,12200.0,23.5116,23.5218,23.5116,23.5218,12200.0
2013-11-08 13:10:00,45.9,45.97,45.9,45.97,35100.0,23.5167,23.5526,23.5167,23.5526,35100.0
2013-11-08 13:15:00,45.97,45.97,45.93,45.95,37300.0,23.5526,23.5526,23.5321,23.5423,37300.0
2013-11-08 13:20:00,45.95,45.96,45.95,45.96,12000.0,23.5423,23.5474,23.5423,23.5474,12000.0
2013-11-08 13:25:00,45.96,46.0,45.95,45.99,51800.0,23.5474,23.5679,23.5423,23.5628,51800.0
2013-11-08 13:30:00,45.98,45.99,45.97,45.98,39300.0,23.5577,23.5628,23.5526,23.5577,39300.0
2013-11-08 13:35:00,45.99,46.03,45.98,46.02,59500.0,23.5628,23.5833,23.5577,23.5782,59500.0
2013-11-08 13:40:00,46.02,46.1,46.02,46.1,100700.0,23.5782,23.6192,23.5782,23.6192,100700.0
2013-11-08 13:45:00,46.1,46.12,46.09,46.09,95100.0,23.6192,23.6294,23.6141,23.6141,95100.0
2013-11-08 13:50:00,46.09,46.09,46.05,46.05,22800.0,23.6141,23.6141,23.5936,23.5936,22800.0
2013-11-08 13:55:00,46.05,46.06,46.03,46.03,25800.0,23.5936,23.5987,23.5833,23.5833,25800.0
2013-11-08 14:00:00,46.03,46.05,46.01,46.04,36300.0,23.5833,23.5936,23.5731,23.5884,36300.0
2013-11-08 14:05:00,46.04,46.06,46.04,46.06,29200.0,23.5884,23.5987,23.5884,23.5987,29200.0
2013-11-08 14:10:00,46.06,46.08,46.05,46.08,25000.0,23.5987,23.6089,23.5936,23.6089,25000.0
2013-11-08 14:15:00,46.08,46.08,46.05,46.07,30300.0,23.6089,23.6089,23.5936,23.6038,30300.0
2013-11-08 14:20:00,46.07,46.1,46.07,46.09,21700.0,23.6038,23.6192,23.6038,23.6141,21700.0
2013-11-08 14:25:00,46.1,46.11,46.08,46.11,62300.0,23.6192,23.6243,23.6089,23.6243,62300.0
2013-11-08 14:30:00,46.11,46.11,46.09,46.1,21800.0,23.6243,23.6243,23.6141,23.6192,21800.0
2013-11-08 14:35:00,46.09,46.1,46.08,46.09,40000.0,23.6141,23.6192,23.6089,23.6141,40000.0
2013-11-08 14:40:00,46.09,46.09,46.08,46.08,11200.0,23.6141,23.6141,23.6089,23.6089,11200.0
2013-11-08 14:45:00,46.08,46.09,46.08,46.09,20000.0,23.6089,23.6141,23.6089,23.6141,20000.0
2013-11-08 14:50:00,46.09,46.1,46.08,46.09,38600.0,23.6141,23.6192,23.6089,23.6141,38600.0
2013-11-08 14:55:00,46.1,46.1,46.08,46.09,64300.0,23.6192,23.6192,23.6089,23.6141,64300.0
2013-11-08 15:00:00,46.09,46.1,46.08,46.08,28600.0,23.6141,23.6192,23.6089,23.6089,28600.0
2013-11-08 15:05:00,46.08,46.09,46.05,46.06,51700.0,23.6089,23.6141,23.5936,23.5987,51700.0
2013-11-08 15:10:00,46.07,46.07,46.04,46.05,44000.0,23.6038,23.6038,23.5884,23.5936,44000.0
2013-11-08 15:15:00,46.05,46.06,46.03,46.03,31900.0,23.5936,23.5987,23.5833,23.5833,31900.0
2013-11-08 15:20:00,46.03,46.06,46.03,46.06,44500.0,23.5833,23.5987,23.5833,23.5987,44500.0
2013-11-08 15:25:00,46.06,46.07,46.03,46.03,90600.0,23.5987,23.6038,23.5833,23.5833,90600.0
2013-11-08 15:30:00,46.04,46.06,46.02,46.06,44600.0,23.5884,23.5987,23.5782,23.5987,44600.0
2013-11-08 15:35:00,46.06,46.08,46.05,46.07,52200.0,23.5987,23.6089,23.5936,23.6038,52200.0
2013-11-08 15:40:00,46.07,46.09,46.04,46.04,94700.0,23.6038,23.6141,23.5884,23.5884,94700.0
2013-11-08 15:45:00,46.04,46.07,46.03,46.06,168300.0,23.5884,23.6038,23.5833,23.5987,168300.0
2013-11-08 15:50:00,46.05,46.07,46.05,46.05,108400.0,23.5936,23.6038,23.5936,23.5936,108400.0
2013-11-08 15:55:00,46.05,46.1,46.05,46.09,250400.0,23.5936,23.6192,23.5936,23.6141,250400.0
2013-11-11 09:30:00,46.09,46.12,46.07,46.1,121200.0,23.6141,23.6294,23.6038,23.6192,121200.0
2013-11-11 09:35:00,46.1,46.12,46.07,46.11,48400.0,23.6192,23.6294,23.6038,23.6243,48400.0
2013-11-11 09:40:00,46.1,46.14,46.07,46.13,32500.0,23.6192,23.6397,23.6038,23.6345,32500.0
2013-11-11 09:45:00,46.13,46.18,46.11,46.18,33700.0,23.6345,23.6602,23.6243,23.6602,33700.0
2013-11-11 09:50:00,46.17,46.19,46.16,46.18,32900.0,23.655,23.6653,23.6499,23.6602,32900.0
2013-11-11 09:55:00,46.17,46.2,46.17,46.19,35300.0,23.655,23.6704,23.655,23.6653,35300.0
2013-11-11 10:00:00,46.19,46.21,46.15,46.15,66200.0,23.6653,23.6755,23.6448,23.6448,66200.0
2013-11-11 10:05:00,46.16,46.2,46.15,46.2,33200.0,23.6499,23.6704,23.6448,23.6704,33200.0
2013-11-11 10:10:00,46.19,46.21,46.16,46.19,49900.0,23.6653,23.6755,23.6499,23.6653,49900.0
2013-11-11 10:15:00,46.19,46.2,46.17,46.2,25500.0,23.6653,23.6704,23.655,23.6704,25500.0
2013-11-11 10:20:00,46.19,46.2,46.16,46.17,36100.0,23.6653,23.6704,23.6499,23.655,36100.0
2013-11-11 10:25:00,46.17,46.17,46.14,46.16,44200.0,23.655,23.655,23.6397,23.6499,44200.0
2013-11-11 10:30:00,46.16,46.22,46.15,46.21,55600.0,23.6499,23.6807,23.6448,23.6755,55600.0
2013-11-11 10:35:00,46.21,46.21,46.17,46.19,44100.0,23.6755,23.6755,23.655,23.6653,44100.0
2013-11-11 10:40:00,46.19,46.2,46.18,46.2,42000.0,23.6653,23.6704,23.6602,23.6704,42000.0
2013-11-11 10:45:00,46.2,46.21,46.18,46.2,27500.0,23.6704,23.6755,23.6602,23.6704,27500.0
2013-11-11 10:50:00,46.19,46.22,46.19,46.22,28500.0,23.6653,23.6807,23.6653,23.6807,28500.0
2013-11-11 10:55:00,46.22,46.22,46.19,46.19,23200.0,23.6807,23.6807,23.6653,23.6653,23200.0
2013-11-11 11:00:00,46.19,46.2,46.11,46.12,45000.0,23.6653,23.6704,23.6243,23.6294,45000.0
2013-11-11 11:05:00,46.11,46.12,46.1,46.11,21300.0,23.6243,23.6294,23.6192,23.6243,21300.0
2013-11-11 11:10:00,46.12,46.12,46.1,46.1,34000.0,23.6294,23.6294,23.6192,23.6192,34000.0
2013-11-11 11:15:00,46.1,46.12,46.09,46.11,16700.0,23.6192,23.6294,23.6141,23.6243,16700.0
2013-11-11 11:20:00,46.11,46.13,46.11,46.13,17600.0,23.6243,23.6345,23.6243,23.6345,17600.0
2013-11-11 11:25:00,46.14,46.15,46.12,46.12,23800.0,23.6397,23.6448,23.6294,23.6294,23800.0
2013-11-11 11:30:00,46.12,46.13,46.07,46.09,52100.0,23.6294,23.6345,23.6038,23.6141,52100.0
2013-11-11 11:35:00,46.09,46.11,46.06,46.06,31200.0,23.6141,23.6243,23.5987,23.5987,31200.0
2013-11-11 11:40:00,46.07,46.07,46.04,46.04,25300.0,23.6038,23.6038,23.5884,23.5884,25300.0
2013-11-11 11:45:00,46.05,46.05,46.03,46.04,17800.0,23.5936,23.5936,23.5833,23.5884,17800.0
2013-11-11 11:50:00,46.05,46.05,46.01,46.01,22800.0,23.5936,23.5936,23.5731,23.5731,22800.0
2013-11-11 11:55:00,46.01,46.02,46.0,46.01,15600.0,23.5731,23.5782,23.5679,23.5731,15600.0
2013-11-11 12:00:00,46.01,46.02,46.0,46.01,15500.0,23.5731,23.5782,23.5679,23.5731,15500.0
2013-11-11 12:05:00,46.01,46.05,46.01,46.03,59400.0,23.5731,23.5936,23.5731,23.5833,59400.0
2013-11-11 12:10:00,46.04,46.08,46.02,46.08,73900.0,23.5884,23.6089,23.5782,23.6089,73900.0
2013-11-11 12:15:00,46.07,46.08,46.05,46.07,17700.0,23.6038,23.6089,23.5936,23.6038,17700.0
2013-11-11 12:20:00,46.07,46.1,46.07,46.09,21300.0,23.6038,23.6192,23.6038,23.6141,21300.0
2013-11-11 12:25:00,46.09,46.09,46.07,46.09,16300.0,23.6141,23.6141,23.6038,23.6141,16300.0
2013-11-11 12:30:00,46.09,46.09,46.08,46.08,9900.0,23.6141,23.6141,23.6089,23.6089,9900.0
2013-11-11 12:35:00,46.08,46.09,46.07,46.08,18200.0,23.6089,23.6141,23.6038,23.6089,18200.0
2013-11-11 12:40:00,46.08,46.08,46.06,46.07,21800.0,23.6089,23.6089,23.5987,23.6038,21800.0
2013-11-11 12:45:00,46.06,46.09,46.05,46.08,21900.0,23.5987,23.6141,23.5936,23.6089,21900.0
2013-11-11 12:50:00,46.09,46.09,46.08,46.08,3800.0,23.6141,23.6141,23.6089,23.6089,3800.0
2013-11-11 12:55:00,46.09,46.1,46.08,46.08,18600.0,23.6141,23.6192,23.6089,23.6089,18600.0
2013-11-11 13:00:00,46.07,46.08,46.07,46.07,16300.0,23.6038,23.6089,23.6038,23.6038,16300.0
2013-11-11 13:05:00,46.08,46.08,46.07,46.08,11800.0,23.6089,23.6089,23.6038,23.6089,11800.0
2013-11-11 13:10:00,46.08,46.09,46.08,46.08,30100.0,23.6089,23.6141,23.6089,23.6089,30100.0
2013-11-11 13:15:00,46.08,46.09,46.06,46.06,16500.0,23.6089,23.6141,23.5987,23.5987,16500.0
2013-11-11 13:20:00,46.07,46.09,46.07,46.08,23000.0,23.6038,23.6141,23.6038,23.6089,23000.0
2013-11-11 13:25:00,46.09,46.09,46.08,46.08,2400.0,23.6141,23.6141,23.6089,23.6089,2400.0
2013-11-11 13:30:00,46.09,46.09,46.06,46.07,15900.0,23.6141,23.6141,23.5987,23.6038,15900.0
2013-11-11 13:35:00,46.07,46.07,46.06,46.06,8600.0,23.6038,23.6038,23.5987,23.5987,8600.0
2013-11-11 13:40:00,46.06,46.07,46.05,46.07,23800.0,23.5987,23.6038,23.5936,23.6038,23800.0
2013-11-11 13:45:00,46.06,46.07,46.05,46.06,9400.0,23.5987,23.6038,23.5936,23.5987,9400.0
2013-11-11 13:50:00,46.05,46.08,46.05,46.07,27200.0,23.5936,23.6089,23.5936,23.6038,27200.0
2013-11-11 13:55:00,46.07,46.08,46.06,46.08,19800.0,23.6038,23.6089,23.5987,23.6089,19800.0
2013-11-11 14:00:00,46.08,46.1,46.07,46.1,17600.0,23.6089,23.6192,23.6038,23.6192,17600.0
2013-11-11 14:05:00,46.1,46.13,46.1,46.11,17600.0,23.6192,23.6345,23.6192,23.6243,17600.0
2013-11-11 14:10:00,46.11,46.12,46.1,46.11,18600.0,23.6243,23.6294,23.6192,23.6243,18600.0
2013-11-11 14:15:00,46.12,46.12,46.1,46.1,11200.0,23.6294,23.6294,23.6192,23.6192,11200.0
2013-11-11 14:20:00,46.1,46.1,46.09,46.1,11900.0,23.6192,23.6192,23.6141,23.6192,11900.0
2013-11-11 14:25:00,46.1,46.11,46.09,46.11,7900.0,23.6192,23.6243,23.6141,23.6243,7900.0
2013-11-11 14:30:00,46.11,46.13,46.1,46.11,28300.0,23.6243,23.6345,23.6192,23.6243,28300.0
2013-11-11 14:35:00,46.11,46.12,46.1,46.11,13100.0,23.6243,23.6294,23.6192,23.6243,13100.0
2013-11-11 14:40:00,46.11,46.12,46.11,46.12,5900.0,23.6243,23.6294,23.6243,23.6294,5900.0
2013-11-11 14:45:00,46.12,46.12,46.09,46.11,33300.0,23.6294,23.6294,23.6141,23.6243,33300.0
2013-11-11 14:50:00,46.1,46.11,46.09,46.09,10000.0,23.6192,23.6243,23.6141,23.6141,10000.0
2013-11-11 14:55:00,46.1,46.12,46.09,46.11,7900.0,23.6192,23.6294,23.6141,23.6243,7900.0
2013-11-11 15:00:00,46.12,46.13,46.11,46.12,30800.0,23.6294,23.6345,23.6243,23.6294,30800.0
2013-11-11 15:05:00,46.13,46.13,46.1,46.1,25000.0,23.6345,23.6345,23.6192,23.6192,25000.0
2013-11-11 15:10:00,46.1,46.13,46.1,46.13,10100.0,23.6192,23.6345,23.6192,23.6345,10100.0
2013-11-11 15:15:00,46.12,46.13,46.11,46.12,28100.0,23.6294,23.6345,23.6243,23.6294,28100.0
2013-11-11 15:20:00,46.12,46.13,46.12,46.13,14600.0,23.6294,23.6345,23.6294,23.6345,14600.0
2013-11-11 15:25:00,46.12,46.13,46.12,46.12,11200.0,23.6294,23.6345,23.6294,23.6294,11200.0
2013-11-11 15:30:00,46.12,46.13,46.1,46.1,57000.0,23.6294,23.6345,23.6192,23.6192,57000.0
2013-11-11 15:35:00,46.11,46.13,46.1,46.13,37100.0,23.6243,23.6345,23.6192,23.6345,37100.0
2013-11-11 15:40:00,46.13,46.13,46.11,46.11,38600.0,23.6345,23.6345,23.6243,23.6243,38600.0
2013-11-11 15:45:00,46.11,46.12,46.08,46.08,46500.0,23.6243,23.6294,23.6089,23.6089,46500.0
2013-11-11 15:50:00,46.08,46.09,46.08,46.09,44700.0,23.6089,23.6141,23.6089,23.6141,44700.0
2013-11-11 15:55:00,46.08,46.11,46.08,46.09,162800.0,23.6089,23.6243,23.6089,23.6141,162800.0
2013-11-12 09:30:00,46.08,46.09,46.02,46.09,171100.0,23.6089,23.6141,23.5782,23.6141,171100.0
2013-11-12 09:35:00,46.09,46.09,46.05,46.07,143700.0,23.6141,23.6141,23.5936,23.6038,143700.0
2013-11-12 09:40:00,46.07,46.14,46.07,46.14,114400.0,23.6038,23.6397,23.6038,23.6397,114400.0
2013-11-12 09:45:00,46.14,46.15,46.11,46.13,50300.0,23.6397,23.6448,23.6243,23.6345,50300.0
2013-11-12 09:50:00,46.13,46.19,46.13,46.17,52700.0,23.6345,23.6653,23.6345,23.655,52700.0
2013-11-12 09:55:00,46.17,46.19,46.16,46.17,26900.0,23.655,23.6653,23.6499,23.655,26900.0
2013-11-12 10:00:00,46.18,46.19,46.14,46.16,34700.0,23.6602,23.6653,23.6397,23.6499,34700.0
2013-11-12 10:05:00,46.17,46.19,46.15,46.18,48000.0,23.655,23.6653,23.6448,23.6602,48000.0
2013-11-12 10:10:00,46.18,46.21,46.17,46.17,57100.0,23.6602,23.6755,23.655,23.655,57100.0
2013-11-12 10:15:00,46.17,46.23,46.16,46.23,51900.0,23.655,23.6858,23.6499,23.6858,51900.0
2013-11-12 10:20:00,46.22,46.24,46.2,46.21,48900.0,23.6807,23.6909,23.6704,23.6755,48900.0
2013-11-12 10:25:00,46.21,46.23,46.2,46.21,67500.0,23.6755,23.6858,23.6704,23.6755,67500.0
2013-11-12 10:30:00,46.21,46.23,46.2,46.21,62400.0,23.6755,23.6858,23.6704,23.6755,62400.0
2013-11-12 10:35:00,46.2,46.25,46.18,46.22,76400.0,23.6704,23.696,23.6602,23.6807,76400.0
2013-11-12 10:40:00,46.22,46.23,46.2,46.21,34100.0,23.6807,23.6858,23.6704,23.6755,34100.0
2013-11-12 10:45:00,46.21,46.22,46.19,46.21,55200.0,23.6755,23.6807,23.6653,23.6755,55200.0
2013-11-12 10:50:00,46.22,46.22,46.18,46.2,112600.0,23.6807,23.6807,23.6602,23.6704,112600.0
2013-11-12 10:55:00,46.21,46.22,46.19,46.2,35800.0,23.6755,23.6807,23.6653,23.6704,35800.0
2013-11-12 11:00:00,46.2,46.22,46.18,46.21,58900.0,23.6704,23.6807,23.6602,23.6755,58900.0
2013-11-12 11:05:00,46.21,46.21,46.14,46.14,74000.0,23.6755,23.6755,23.6397,23.6397,74000.0
2013-11-12 11:10:00,46.14,46.17,46.14,46.15,34300.0,23.6397,23.655,23.6397,23.6448,34300.0
2013-11-12 11:15:00,46.15,46.2,46.14,46.19,23600.0,23.6448,23.6704,23.6397,23.6653,23600.0
2013-11-12 11:20:00,46.19,46.19,46.12,46.13,35400.0,23.6653,23.6653,23.6294,23.6345,35400.0
2013-11-12 11:25:00,46.13,46.17,46.11,46.14,47100.0,23.6345,23.655,23.6243,23.6397,47100.0
2013-11-12 11:30:00,46.14,46.18,46.14,46.17,74600.0,23.6397,23.6602,23.6397,23.655,74600.0
2013-11-12 11:35:00,46.16,46.17,46.09,46.09,41500.0,23.6499,23.655,23.6141,23.6141,41500.0
2013-11-12 11:40:00,46.09,46.11,46.05,46.05,27400.0,23.6141,23.6243,23.5936,23.5936,27400.0
2013-11-12 11:45:00,46.05,46.05,46.03,46.05,17500.0,23.5936,23.5936,23.5833,23.5936,17500.0
2013-11-12 11:50:00,46.04,46.05,46.01,46.03,23900.0,23.5884,23.5936,23.5731,23.5833,23900.0
2013-11-12 11:55:00,46.03,46.04,46.01,46.02,23000.0,23.5833,23.5884,23.5731,23.5782,23000.0
2013-11-12 12:00:00,46.02,46.03,46.01,46.03,11400.0,23.5782,23.5833,23.5731,23.5833,11400.0
2013-11-12 12:05:00,46.02,46.02,46.0,46.02,44100.0,23.5782,23.5782,23.5679,23.5782,44100.0
2013-11-12 12:10:00,46.02,46.05,46.0,46.01,174500.0,23.5782,23.5936,23.5679,23.5731,174500.0
2013-11-12 12:15:00,46.02,46.07,46.02,46.06,29700.0,23.5782,23.6038,23.5782,23.5987,29700.0
2013-11-12 12:20:00,46.06,46.08,46.06,46.08,17700.0,23.5987,23.6089,23.5987,23.6089,17700.0
2013-11-12 12:25:00,46.07,46.08,46.04,46.04,8600.0,23.6038,23.6089,23.5884,23.5884,8600.0
2013-11-12 12:30:00,46.05,46.05,46.02,46.03,14600.0,23.5936,23.5936,23.5782,23.5833,14600.0
2013-11-12 12:35:00,46.04,46.05,46.03,46.05,13300.0,23.5884,23.5936,23.5833,23.5936,13300.0
2013-11-12 12:40:00,46.04,46.06,46.04,46.06,6900.0,23.5884,23.5987,23.5884,23.5987,6900.0
2013-11-12 12:45:00,46.06,46.08,46.06,46.07,14100.0,23.5987,23.6089,23.5987,23.6038,14100.0
2013-11-12 12:50:00,46.07,46.08,46.06,46.07,20800.0,23.6038,23.6089,23.5987,23.6038,20800.0
2013-11-12 12:55:00,46.06,46.07,46.03,46.03,10700.0,23.5987,23.6038,23.5833,23.5833,10700.0
2013-11-12 13:00:00,46.04,46.04,46.02,46.02,46700.0,23.5884,23.5884,23.5782,23.5782,46700.0
2013-11-12 13:05:00,46.02,46.03,46.0,46.02,31800.0,23.5782,23.5833,23.5679,23.5782,31800.0
2013-11-12 13:10:00,46.02,46.04,46.01,46.02,59900.0,23.5782,23.5884,23.5731,23.5782,59900.0
2013-11-12 13:15:00,46.02,46.03,46.01,46.03,24300.0,23.5782,23.5833,23.5731,23.5833,24300.0
2013-11-12 13:20:00,46.03,46.03,46.01,46.01,27100.0,23.5833,23.5833,23.5731,23.5731,27100.0
2013-11-12 13:25:00,46.01,46.02,46.01,46.01,22100.0,23.5731,23.5782,23.5731,23.5731,22100.0
2013-11-12 13:30:00,46.01,46.02,45.95,45.96,58300.0,23.5731,23.5782,23.5423,23.5474,58300.0
2013-11-12 13:35:00,45.96,45.96,45.92,45.92,27200.0,23.5474,23.5474,23.527,23.527,27200.0
2013-11-12 13:40:00,45.92,45.92,45.9,45.91,20500.0,23.527,23.527,23.5167,23.5218,20500.0
2013-11-12 13:45:00,45.91,45.93,45.9,45.92,31000.0,23.5218,23.5321,23.5167,23.527,31000.0
2013-11-12 13:50:00,45.92,45.92,45.9,45.91,19800.0,23.527,23.527,23.5167,23.5218,19800.0
2013-11-12 13:55:00,45.91,45.93,45.89,45.89,12500.0,23.5218,23.5321,23.5116,23.5116,12500.0
2013-11-12 14:00:00,45.9,45.9,45.89,45.9,14100.0,23.5167,23.5167,23.5116,23.5167,14100.0
2013-11-12 14:05:00,45.9,45.91,45.88,45.89,43000.0,23.5167,23.5218,23.5065,23.5116,43000.0
2013-11-12 14:10:00,45.88,45.88,45.85,45.85,68900.0,23.5065,23.5065,23.4911,23.4911,68900.0
2013-11-12 14:15:00,45.86,45.86,45.83,45.86,32700.0,23.4962,23.4962,23.4808,23.4962,32700.0
2013-11-12 14:20:00,45.86,45.86,45.84,45.84,20100.0,23.4962,23.4962,23.486,23.486,20100.0
2013-11-12 14:25:00,45.84,45.84,45.81,45.82,41400.0,23.486,23.486,23.4706,23.4757,41400.0
2013-11-12 14:30:00,45.81,45.83,45.81,45.81,30100.0,23.4706,23.4808,23.4706,23.4706,30100.0
2013-11-12 14:35:00,45.82,45.85,45.81,45.85,42200.0,23.4757,23.4911,23.4706,23.4911,42200.0
2013-11-12 14:40:00,45.84,45.87,45.84,45.87,31500.0,23.486,23.5013,23.486,23.5013,31500.0
2013-11-12 14:45:00,45.86,45.86,45.85,45.86,25600.0,23.4962,23.4962,23.4911,23.4962,25600.0
2013-11-12 14:50:00,45.86,45.87,45.86,45.87,19700.0,23.4962,23.5013,23.4962,23.5013,19700.0
2013-11-12 14:55:00,45.86,45.9,45.86,45.89,45300.0,23.4962,23.5167,23.4962,23.5116,45300.0
2013-11-12 15:00:00,45.89,45.9,45.88,45.89,21700.0,23.5116,23.5167,23.5065,23.5116,21700.0
2013-11-12 15:05:00,45.88,45.89,45.88,45.88,15600.0,23.5065,23.5116,23.5065,23.5065,15600.0
2013-11-12 15:10:00,45.89,45.89,45.87,45.88,60600.0,23.5116,23.5116,23.5013,23.5065,60600.0
2013-11-12 15:15:00,45.88,45.88,45.87,45.88,28000.0,23.5065,23.5065,23.5013,23.5065,28000.0
2013-11-12 15:20:00,45.87,45.88,45.85,45.86,35500.0,23.5013,23.5065,23.4911,23.4962,35500.0
2013-11-12 15:25:00,45.86,45.86,45.85,45.86,43200.0,23.4962,23.4962,23.4911,23.4962,43200.0
2013-11-12 15:30:00,45.86,45.87,45.85,45.87,76700.0,23.4962,23.5013,23.4911,23.5013,76700.0
2013-11-12 15:35:00,45.87,45.88,45.86,45.87,66100.0,23.5013,23.5065,23.4962,23.5013,66100.0
2013-11-12 15:40:00,45.87,45.89,45.86,45.88,92500.0,23.5013,23.5116,23.4962,23.5065,92500.0
2013-11-12 15:45:00,45.89,45.9,45.86,45.9,85800.0,23.5116,23.5167,23.4962,23.5167,85800.0
2013-11-12 15:50:00,45.9,45.9,45.88,45.89,84300.0,23.5167,23.5167,23.5065,23.5116,84300.0
2013-11-12 15:55:00,45.89,45.91,45.88,45.9,223200.0,23.5116,23.5218,23.5065,23.5167,223200.0
2013-11-13 09:30:00,46.13,46.15,46.07,46.14,239500.0,23.6345,23.6448,23.6038,23.6397,239500.0
2013-11-13 09:35:00,46.14,46.14,46.1,46.1,46500.0,23.6397,23.6397,23.6192,23.6192,46500.0
2013-11-13 09:40:00,46.1,46.1,46.04,46.08,47000.0,23.6192,23.6192,23.5884,23.6089,47000.0
2013-11-13 09:45:00,46.09,46.16,46.07,46.14,61000.0,23.6141,23.6499,23.6038,23.6397,61000.0
2013-11-13 09:50:00,46.14,46.15,46.08,46.1,38800.0,23.6397,23.6448,23.6089,23.6192,38800.0
2013-11-13 09:55:00,46.1,46.13,46.06,46.13,61400.0,23.6192,23.6345,23.5987,23.6345,61400.0
2013-11-13 10:00:00,46.13,46.16,46.09,46.13,45300.0,23.6345,23.6499,23.6141,23.6345,45300.0
2013-11-13 10:05:00,46.14,46.14,46.09,46.12,32200.0,23.6397,23.6397,23.6141,23.6294,32200.0
2013-11-13 10:10:00,46.12,46.12,46.08,46.12,32800.0,23.6294,23.6294,23.6089,23.6294,32800.0
2013-11-13 10:15:00,46.12,46.16,46.11,46.14,40200.0,23.6294,23.6499,23.6243,23.6397,40200.0
2013-11-13 10:20:00,46.13,46.15,46.09,46.12,32000.0,23.6345,23.6448,23.6141,23.6294,32000.0
2013-11-13 10:25:00,46.12,46.18,46.12,46.15,33500.0,23.6294,23.6602,23.6294,23.6448,33500.0
2013-11-13 10:30:00,46.15,46.18,46.15,46.17,42800.0,23.6448,23.6602,23.6448,23.655,42800.0
2013-11-13 10:35:00,46.18,46.23,46.18,46.22,107300.0,23.6602,23.6858,23.6602,23.6807,107300.0
2013-11-13 10:40:00,46.21,46.23,46.18,46.22,30000.0,23.6755,23.6858,23.6602,23.6807,30000.0
2013-11-13 10:45:00,46.22,46.24,46.21,46.22,32400.0,23.6807,23.6909,23.6755,23.6807,32400.0
2013-11-13 10:50:00,46.22,46.23,46.19,46.23,33700.0,23.6807,23.6858,23.6653,23.6858,33700.0
2013-11-13 10:55:00,46.22,46.23,46.17,46.2,64300.0,23.6807,23.6858,23.655,23.6704,64300.0
2013-11-13 11:00:00,46.19,46.21,46.15,46.21,197500.0,23.6653,23.6755,23.6448,23.6755,197500.0
2013-11-13 11:05:00,46.2,46.21,46.13,46.14,58500.0,23.6704,23.6755,23.6345,23.6397,58500.0
2013-11-13 11:10:00,46.13,46.17,46.1,46.16,56200.0,23.6345,23.655,23.6192,23.6499,56200.0
2013-11-13 11:15:00,46.16,46.21,46.14,46.14,65300.0,23.6499,23.6755,23.6397,23.6397,65300.0
2013-11-13 11:20:00,46.14,46.22,46.14,46.22,102800.0,23.6397,23.6807,23.6397,23.6807,102800.0
2013-11-13 11:25:00,46.22,46.25,46.15,46.17,124600.0,23.6807,23.696,23.6448,23.655,124600.0
2013-11-13 11:30:00,46.18,46.22,46.17,46.2,120700.0,23.6602,23.6807,23.655,23.6704,120700.0
2013-11-13 11:35:00,46.2,46.2,46.13,46.14,14200.0,23.6704,23.6704,23.6345,23.6397,14200.0
2013-11-13 11:40:00,46.13,46.16,46.12,46.14,21000.0,23.6345,23.6499,23.6294,23.6397,21000.0
2013-11-13 11:45:00,46.14,46.14,46.11,46.12,11700.0,23.6397,23.6397,23.6243,23.6294,11700.0
2013-11-13 11:50:00,46.12,46.14,46.12,46.12,20500.0,23.6294,23.6397,23.6294,23.6294,20500.0
2013-11-13 11:55:00,46.12,46.13,46.12,46.13,12000.0,23.6294,23.6345,23.6294,23.6345,12000.0
2013-11-13 12:00:00,46.13,46.14,46.11,46.13,23300.0,23.6345,23.6397,23.6243,23.6345,23300.0
2013-11-13 12:05:00,46.14,46.15,46.12,46.14,15300.0,23.6397,23.6448,23.6294,23.6397,15300.0
2013-11-13 12:10:00,46.14,46.21,46.13,46.21,62900.0,23.6397,23.6755,23.6345,23.6755,62900.0
2013-11-13 12:15:00,46.21,46.23,46.2,46.23,15600.0,23.6755,23.6858,23.6704,23.6858,15600.0
2013-11-13 12:20:00,46.23,46.25,46.22,46.24,31900.0,23.6858,23.696,23.6807,23.6909,31900.0
2013-11-13 12:25:00,46.25,46.26,46.24,46.26,36900.0,23.696,23.7012,23.6909,23.7012,36900.0
2013-11-13 12:30:00,46.26,46.27,46.24,46.26,19400.0,23.7012,23.7063,23.6909,23.7012,19400.0
2013-11-13 12:35:00,46.26,46.27,46.26,46.27,18100.0,23.7012,23.7063,23.7012,23.7063,18100.0
2013-11-13 12:40:00,46.27,46.31,46.26,46.31,51500.0,23.7063,23.7268,23.7012,23.7268,51500.0
2013-11-13 12:45:00,46.31,46.31,46.28,46.29,18300.0,23.7268,23.7268,23.7114,23.7165,18300.0
2013-11-13 12:50:00,46.3,46.32,46.29,46.3,31600.0,23.7216,23.7319,23.7165,23.7216,31600.0
2013-11-13 12:55:00,46.31,46.32,46.29,46.31,30400.0,23.7268,23.7319,23.7165,23.7268,30400.0
2013-11-13 13:00:00,46.32,46.32,46.3,46.31,37500.0,23.7319,23.7319,23.7216,23.7268,37500.0
2013-11-13 13:05:00,46.3,46.31,46.27,46.29,25700.0,23.7216,23.7268,23.7063,23.7165,25700.0
2013-11-13 13:10:00,46.29,46.3,46.27,46.27,57500.0,23.7165,23.7216,23.7063,23.7063,57500.0
2013-11-13 13:15:00,46.27,46.29,46.27,46.28,17400.0,23.7063,23.7165,23.7063,23.7114,17400.0
2013-11-13 13:20:00,46.29,46.31,46.28,46.3,43500.0,23.7165,23.7268,23.7114,23.7216,43500.0
2013-11-13 13:25:00,46.3,46.33,46.29,46.33,38700.0,23.7216,23.737,23.7165,23.737,38700.0
2013-11-13 13:30:00,46.33,46.33,46.31,46.33,35300.0,23.737,23.737,23.7268,23.737,35300.0
2013-11-13 13:35:00,46.33,46.35,46.32,46.32,31700.0,23.737,23.7473,23.7319,23.7319,31700.0
2013-11-13 13:40:00,46.33,46.34,46.32,46.33,53000.0,23.737,23.7421,23.7319,23.737,53000.0
2013-11-13 13:45:00,46.33,46.38,46.32,46.37,37100.0,23.737,23.7626,23.7319,23.7575,37100.0
2013-11-13 13:50:00,46.37,46.39,46.36,46.38,51200.0,23.7575,23.7678,23.7524,23.7626,51200.0
2013-11-13 13:55:00,46.38,46.39,46.37,46.38,25500.0,23.7626,23.7678,23.7575,23.7626,25500.0
2013-11-13 14:00:00,46.38,46.4,46.38,46.39,51200.0,23.7626,23.7729,23.7626,23.7678,51200.0
2013-11-13 14:05:00,46.38,46.39,46.35,46.35,70700.0,23.7626,23.7678,23.7473,23.7473,70700.0
2013-11-13 14:10:00,46.36,46.4,46.35,46.4,51200.0,23.7524,23.7729,23.7473,23.7729,51200.0
2013-11-13 14:15:00,46.4,46.4,46.35,46.35,77300.0,23.7729,23.7729,23.7473,23.7473,77300.0
2013-11-13 14:20:00,46.36,46.42,46.35,46.41,68400.0,23.7524,23.7831,23.7473,23.778,68400.0
2013-11-13 14:25:00,46.42,46.43,46.41,46.41,31400.0,23.7831,23.7883,23.778,23.778,31400.0
2013-11-13 14:30:00,46.41,46.41,46.37,46.38,39000.0,23.778,23.778,23.7575,23.7626,39000.0
2013-11-13 14:35:00,46.38,46.39,46.35,46.36,14100.0,23.7626,23.7678,23.7473,23.7524,14100.0
2013-11-13 14:40:00,46.35,46.36,46.34,46.34,41200.0,23.7473,23.7524,23.7421,23.7421,41200.0
2013-11-13 14:45:00,46.34,46.35,46.33,46.33,14700.0,23.7421,23.7473,23.737,23.737,14700.0
2013-11-13 14:50:00,46.33,46.34,46.31,46.33,46400.0,23.737,23.7421,23.7268,23.737,46400.0
2013-11-13 14:55:00,46.33,46.33,46.31,46.31,20100.0,23.737,23.737,23.7268,23.7268,20100.0
2013-11-13 15:00:00,46.3,46.31,46.29,46.3,19100.0,23.7216,23.7268,23.7165,23.7216,19100.0
2013-11-13 15:05:00,46.29,46.31,46.27,46.31,39000.0,23.7165,23.7268,23.7063,23.7268,39000.0
2013-11-13 15:10:00,46.31,46.32,46.3,46.31,15100.0,23.7268,23.7319,23.7216,23.7268,15100.0
2013-11-13 15:15:00,46.31,46.35,46.29,46.33,154100.0,23.7268,23.7473,23.7165,23.737,154100.0
2013-11-13 15:20:00,46.35,46.38,46.34,46.37,44700.0,23.7473,23.7626,23.7421,23.7575,44700.0
2013-11-13 15:25:00,46.37,46.38,46.35,46.35,30400.0,23.7575,23.7626,23.7473,23.7473,30400.0
2013-11-13 15:30:00,46.35,46.41,46.35,46.4,57200.0,23.7473,23.778,23.7473,23.7729,57200.0
2013-11-13 15:35:00,46.41,46.42,46.38,46.42,34700.0,23.778,23.7831,23.7626,23.7831,34700.0
2013-11-13 15:40:00,46.41,46.42,46.4,46.4,22100.0,23.778,23.7831,23.7729,23.7729,22100.0
2013-11-13 15:45:00,46.4,46.47,46.39,46.47,126300.0,23.7729,23.8087,23.7678,23.8087,126300.0
2013-11-13 15:50:00,46.46,46.47,46.44,46.45,46200.0,23.8036,23.8087,23.7934,23.7985,46200.0
2013-11-13 15:55:00,46.44,46.5,46.44,46.46,186300.0,23.7934,23.8241,23.7934,23.8036,186300.0
2013-11-14 09:30:00,46.32,46.35,46.28,46.28,163500.0,23.7319,23.7473,23.7114,23.7114,163500.0
2013-11-14 09:35:00,46.28,46.35,46.28,46.34,56100.0,23.7114,23.7473,23.7114,23.7421,56100.0
2013-11-14 09:40:00,46.33,46.35,46.29,46.31,49600.0,23.737,23.7473,23.7165,23.7268,49600.0
2013-11-14 09:45:00,46.31,46.37,46.3,46.35,53600.0,23.7268,23.7575,23.7216,23.7473,53600.0
2013-11-14 09:50:00,46.35,46.41,46.34,46.41,47400.0,23.7473,23.778,23.7421,23.778,47400.0
2013-11-14 09:55:00,46.4,46.44,46.39,46.42,42300.0,23.7729,23.7934,23.7678,23.7831,42300.0
2013-11-14 10:00:00,46.41,46.45,46.4,46.43,35300.0,23.778,23.7985,23.7729,23.7883,35300.0
2013-11-14 10:05:00,46.44,46.44,46.42,46.42,35500.0,23.7934,23.7934,23.7831,23.7831,35500.0
2013-11-14 10:10:00,46.42,46.5,46.42,46.5,39200.0,23.7831,23.8241,23.7831,23.8241,39200.0
2013-11-14 10:15:00,46.49,46.54,46.48,46.53,64200.0,23.819,23.8446,23.8139,23.8395,64200.0
2013-11-14 10:20:00,46.53,46.56,46.47,46.48,50900.0,23.8395,23.8549,23.8087,23.8139,50900.0
2013-11-14 10:25:00,46.48,46.49,46.39,46.43,59700.0,23.8139,23.819,23.7678,23.7883,59700.0
2013-11-14 10:30:00,46.44,46.47,46.4,46.47,67900.0,23.7934,23.8087,23.7729,23.8087,67900.0
2013-11-14 10:35:00,46.46,46.48,46.45,46.48,93300.0,23.8036,23.8139,23.7985,23.8139,93300.0
2013-11-14 10:40:00,46.48,46.54,46.48,46.53,79300.0,23.8139,23.8446,23.8139,23.8395,79300.0
2013-11-14 10:45:00,46.53,46.59,46.53,46.57,83700.0,23.8395,23.8702,23.8395,23.86,83700.0
2013-11-14 10:50:00,46.56,46.58,46.53,46.54,76200.0,23.8549,23.8651,23.8395,23.8446,76200.0
2013-11-14 10:55:00,46.54,46.58,46.53,46.58,111600.0,23.8446,23.8651,23.8395,23.8651,111600.0
2013-11-14 11:00:00,46.57,46.61,46.57,46.59,133700.0,23.86,23.8805,23.86,23.8702,133700.0
2013-11-14 11:05:00,46.59,46.63,46.56,46.57,63200.0,23.8702,23.8907,23.8549,23.86,63200.0
2013-11-14 11:10:00,46.57,46.59,46.55,46.59,71600.0,23.86,23.8702,23.8497,23.8702,71600.0
2013-11-14 11:15:00,46.59,46.64,46.57,46.61,94400.0,23.8702,23.8958,23.86,23.8805,94400.0
2013-11-14 11:20:00,46.61,46.64,46.59,46.64,52300.0,23.8805,23.8958,23.8702,23.8958,52300.0
2013-11-14 11:25:00,46.64,46.65,46.59,46.62,51100.0,23.8958,23.901,23.8702,23.8856,51100.0
2013-11-14 11:30:00,46.62,46.62,46.55,46.58,155800.0,23.8856,23.8856,23.8497,23.8651,155800.0
2013-11-14 11:35:00,46.58,46.59,46.55,46.58,48900.0,23.8651,23.8702,23.8497,23.8651,48900.0
2013-11-14 11:40:00,46.58,46.62,46.58,46.62,16100.0,23.8651,23.8856,23.8651,23.8856,16100.0
2013-11-14 11:45:00,46.61,46.62,46.56,46.56,38800.0,23.8805,23.8856,23.8549,23.8549,38800.0
2013-11-14 11:50:00,46.57,46.6,46.56,46.6,48100.0,23.86,23.8754,23.8549,23.8754,48100.0
2013-11-14 11:55:00,46.59,46.6,46.58,46.59,24400.0,23.8702,23.8754,23.8651,23.8702,24400.0
2013-11-14 12:00:00,46.58,46.59,46.57,46.58,12200.0,23.8651,23.8702,23.86,23.8651,12200.0
2013-11-14 12:05:00,46.58,46.59,46.58,46.58,62000.0,23.8651,23.8702,23.8651,23.8651,62000.0
2013-11-14 12:10:00,46.57,46.59,46.56,46.59,41800.0,23.86,23.8702,23.8549,23.8702,41800.0
2013-11-14 12:15:00,46.58,46.67,46.58,46.63,115600.0,23.8651,23.9112,23.8651,23.8907,115600.0
2013-11-14 12:20:00,46.63,46.66,46.63,46.65,21700.0,23.8907,23.9061,23.8907,23.901,21700.0
2013-11-14 12:25:00,46.65,46.66,46.64,46.65,23100.0,23.901,23.9061,23.8958,23.901,23100.0
2013-11-14 12:30:00,46.64,46.66,46.63,46.66,14500.0,23.8958,23.9061,23.8907,23.9061,14500.0
2013-11-14 12:35:00,46.65,46.66,46.64,46.66,19900.0,23.901,23.9061,23.8958,23.9061,19900.0
2013-11-14 12:40:00,46.66,46.67,46.62,46.64,30900.0,23.9061,23.9112,23.8856,23.8958,30900.0
2013-11-14 12:45:00,46.64,46.66,46.64,46.65,46600.0,23.8958,23.9061,23.8958,23.901,46600.0
2013-11-14 12:50:00,46.65,46.66,46.64,46.65,5100.0,23.901,23.9061,23.8958,23.901,5100.0
2013-11-14 12:55:00,46.66,46.66,46.63,46.63,30700.0,23.9061,23.9061,23.8907,23.8907,30700.0
2013-11-14 13:00:00,46.64,46.68,46.63,46.68,25900.0,23.8958,23.9163,23.8907,23.9163,25900.0
2013-11-14 13:05:00,46.67,46.7,46.67,46.7,59100.0,23.9112,23.9266,23.9112,23.9266,59100.0
2013-11-14 13:10:00,46.69,46.7,46.67,46.67,14700.0,23.9215,23.9266,23.9112,23.9112,14700.0
2013-11-14 13:15:00,46.67,46.7,46.67,46.68,22700.0,23.9112,23.9266,23.9112,23.9163,22700.0
2013-11-14 13:20:00,46.69,46.7,46.68,46.69,20000.0,23.9215,23.9266,23.9163,23.9215,20000.0
2013-11-14 13:25:00,46.68,46.7,46.68,46.7,19600.0,23.9163,23.9266,23.9163,23.9266,19600.0
2013-11-14 13:30:00,46.7,46.7,46.68,46.68,26800.0,23.9266,23.9266,23.9163,23.9163,26800.0
2013-11-14 13:35:00,46.68,46.7,46.68,46.7,16500.0,23.9163,23.9266,23.9163,23.9266,16500.0
2013-11-14 13:40:00,46.7,46.7,46.69,46.69,13100.0,23.9266,23.9266,23.9215,23.9215,13100.0
2013-11-14 13:45:00,46.69,46.7,46.69,46.7,5500.0,23.9215,23.9266,23.9215,23.9266,5500.0
2013-11-14 13:50:00,46.7,46.7,46.69,46.69,20700.0,23.9266,23.9266,23.9215,23.9215,20700.0
2013-11-14 13:55:00,46.69,46.7,46.68,46.69,45200.0,23.9215,23.9266,23.9163,23.9215,45200.0
2013-11-14 14:00:00,46.69,46.7,46.67,46.68,16400.0,23.9215,23.9266,23.9112,23.9163,16400.0
2013-11-14 14:05:00,46.69,46.69,46.65,46.66,9400.0,23.9215,23.9215,23.901,23.9061,9400.0
2013-11-14 14:10:00,46.65,46.67,46.65,46.66,21900.0,23.901,23.9112,23.901,23.9061,21900.0
2013-11-14 14:15:00,46.66,46.67,46.65,46.66,23100.0,23.9061,23.9112,23.901,23.9061,23100.0
2013-11-14 14:20:00,46.66,46.68,46.66,46.68,10000.0,23.9061,23.9163,23.9061,23.9163,10000.0
2013-11-14 14:25:00,46.69,46.7,46.68,46.68,38000.0,23.9215,23.9266,23.9163,23.9163,38000.0
2013-11-14 14:30:00,46.69,46.7,46.67,46.7,37000.0,23.9215,23.9266,23.9112,23.9266,37000.0
2013-11-14 14:35:00,46.7,46.7,46.69,46.7,11000.0,23.9266,23.9266,23.9215,23.9266,11000.0
2013-11-14 14:40:00,46.7,46.7,46.67,46.68,29400.0,23.9266,23.9266,23.9112,23.9163,29400.0
2013-11-14 14:45:00,46.69,46.69,46.68,46.68,17500.0,23.9215,23.9215,23.9163,23.9163,17500.0
2013-11-14 14:50:00,46.68,46.69,46.67,46.68,44500.0,23.9163,23.9215,23.9112,23.9163,44500.0
2013-11-14 14:55:00,46.67,46.68,46.65,46.67,53000.0,23.9112,23.9163,23.901,23.9112,53000.0
2013-11-14 15:00:00,46.66,46.67,46.66,46.67,10000.0,23.9061,23.9112,23.9061,23.9112,10000.0
2013-11-14 15:05:00,46.66,46.68,46.66,46.68,28700.0,23.9061,23.9163,23.9061,23.9163,28700.0
2013-11-14 15:10:00,46.68,46.7,46.66,46.7,45900.0,23.9163,23.9266,23.9061,23.9266,45900.0
2013-11-14 15:15:00,46.69,46.69,46.68,46.69,24300.0,23.9215,23.9215,23.9163,23.9215,24300.0
2013-11-14 15:20:00,46.68,46.69,46.66,46.68,42600.0,23.9163,23.9215,23.9061,23.9163,42600.0
2013-11-14 15:25:00,46.68,46.68,46.6,46.61,144300.0,23.9163,23.9163,23.8754,23.8805,144300.0
2013-11-14 15:30:00,46.6,46.64,46.59,46.63,86000.0,23.8754,23.8958,23.8702,23.8907,86000.0
2013-11-14 15:35:00,46.64,46.64,46.6,46.61,31400.0,23.8958,23.8958,23.8754,23.8805,31400.0
2013-11-14 15:40:00,46.6,46.62,46.6,46.62,29600.0,23.8754,23.8856,23.8754,23.8856,29600.0
2013-11-14 15:45:00,46.62,46.62,46.59,46.59,53200.0,23.8856,23.8856,23.8702,23.8702,53200.0
2013-11-14 15:50:00,46.59,46.59,46.57,46.58,81400.0,23.8702,23.8702,23.86,23.8651,81400.0
2013-11-14 15:55:00,46.58,46.61,46.57,46.58,146100.0,23.8651,23.8805,23.86,23.8651,146100.0
2013-11-15 09:30:00,47.02,47.04,46.95,47.0,378000.0,24.0905,24.1008,24.0547,24.0803,378000.0
2013-11-15 09:35:00,47.0,47.02,46.93,46.95,211300.0,24.0803,24.0905,24.0444,24.0547,211300.0
2013-11-15 09:40:00,46.95,47.03,46.91,47.01,242000.0,24.0547,24.0957,24.0342,24.0854,242000.0
2013-11-15 09:45:00,47.0,47.0,46.9,46.91,135300.0,24.0803,24.0803,24.0291,24.0342,135300.0
2013-11-15 09:50:00,46.9,46.96,46.9,46.96,86400.0,24.0291,24.0598,24.0291,24.0598,86400.0
2013-11-15 09:55:00,46.96,47.05,46.96,47.04,97400.0,24.0598,24.1059,24.0598,24.1008,97400.0
2013-11-15 10:00:00,47.03,47.05,46.99,47.02,86400.0,24.0957,24.1059,24.0752,24.0905,86400.0
2013-11-15 10:05:00,47.02,47.05,47.02,47.05,35800.0,24.0905,24.1059,24.0905,24.1059,35800.0
2013-11-15 10:10:00,47.04,47.08,47.04,47.08,98700.0,24.1008,24.1213,24.1008,24.1213,98700.0
2013-11-15 10:15:00,47.08,47.08,47.05,47.06,48300.0,24.1213,24.1213,24.1059,24.111,48300.0
2013-11-15 10:20:00,47.07,47.08,47.04,47.08,78500.0,24.1162,24.1213,24.1008,24.1213,78500.0
2013-11-15 10:25:00,47.08,47.1,47.07,47.08,55900.0,24.1213,24.1315,24.1162,24.1213,55900.0
2013-11-15 10:30:00,47.07,47.09,47.05,47.07,56300.0,24.1162,24.1264,24.1059,24.1162,56300.0
2013-11-15 10:35:00,47.07,47.09,47.05,47.08,46200.0,24.1162,24.1264,24.1059,24.1213,46200.0
2013-11-15 10:40:00,47.08,47.1,47.07,47.09,42200.0,24.1213,24.1315,24.1162,24.1264,42200.0
2013-11-15 10:45:00,47.09,47.12,47.08,47.09,99300.0,24.1264,24.1418,24.1213,24.1264,99300.0
2013-11-15 10:50:00,47.09,47.1,47.05,47.05,41500.0,24.1264,24.1315,24.1059,24.1059,41500.0
2013-11-15 10:55:00,47.05,47.05,47.01,47.04,53200.0,24.1059,24.1059,24.0854,24.1008,53200.0
2013-11-15 11:00:00,47.05,47.05,47.02,47.03,40300.0,24.1059,24.1059,24.0905,24.0957,40300.0
2013-11-15 11:05:00,47.03,47.06,47.01,47.05,112900.0,24.0957,24.111,24.0854,24.1059,112900.0
2013-11-15 11:10:00,47.04,47.1,47.04,47.07,158400.0,24.1008,24.1315,24.1008,24.1162,158400.0
2013-11-15 11:15:00,47.07,47.08,47.05,47.07,79700.0,24.1162,24.1213,24.1059,24.1162,79700.0
2013-11-15 11:20:00,47.07,47.09,47.06,47.08,68500.0,24.1162,24.1264,24.111,24.1213,68500.0
2013-11-15 11:25:00,47.09,47.12,47.06,47.09,66200.0,24.1264,24.1418,24.111,24.1264,66200.0
2013-11-15 11:30:00,47.08,47.1,47.06,47.08,57600.0,24.1213,24.1315,24.111,24.1213,57600.0
2013-11-15 11:35:00,47.07,47.14,47.07,47.1,74900.0,24.1162,24.152,24.1162,24.1315,74900.0
2013-11-15 11:40:00,47.11,47.13,47.1,47.13,35400.0,24.1366,24.1469,24.1315,24.1469,35400.0
2013-11-15 11:45:00,47.13,47.15,47.12,47.15,42300.0,24.1469,24.1571,24.1418,24.1571,42300.0
2013-11-15 11:50:00,47.15,47.15,47.13,47.13,52700.0,24.1571,24.1571,24.1469,24.1469,52700.0
2013-11-15 11:55:00,47.14,47.15,47.13,47.15,35200.0,24.152,24.1571,24.1469,24.1571,35200.0
2013-11-15 12:00:00,47.15,47.16,47.14,47.16,62300.0,24.1571,24.1623,24.152,24.1623,62300.0
2013-11-15 12:05:00,47.16,47.19,47.15,47.19,46500.0,24.1623,24.1776,24.1571,24.1776,46500.0
2013-11-15 12:10:00,47.18,47.19,47.17,47.18,30000.0,24.1725,24.1776,24.1674,24.1725,30000.0
2013-11-15 12:15:00,47.18,47.18,47.15,47.15,60400.0,24.1725,24.1725,24.1571,24.1571,60400.0
2013-11-15 12:20:00,47.15,47.16,47.1,47.13,108700.0,24.1571,24.1623,24.1315,24.1469,108700.0
2013-11-15 12:25:00,47.13,47.13,47.11,47.12,79700.0,24.1469,24.1469,24.1366,24.1418,79700.0
2013-11-15 12:30:00,47.11,47.12,47.1,47.11,37500.0,24.1366,24.1418,24.1315,24.1366,37500.0
2013-11-15 12:35:00,47.11,47.13,47.1,47.12,26500.0,24.1366,24.1469,24.1315,24.1418,26500.0
2013-11-15 12:40:00,47.13,47.13,47.1,47.11,20400.0,24.1469,24.1469,24.1315,24.1366,20400.0
2013-11-15 12:45:00,47.11,47.12,47.1,47.11,38200.0,24.1366,24.1418,24.1315,24.1366,38200.0
2013-11-15 12:50:00,47.12,47.13,47.11,47.13,13300.0,24.1418,24.1469,24.1366,24.1469,13300.0
2013-11-15 12:55:00,47.13,47.13,47.11,47.12,17100.0,24.1469,24.1469,24.1366,24.1418,17100.0
2013-11-15 13:00:00,47.12,47.13,47.11,47.12,19100.0,24.1418,24.1469,24.1366,24.1418,19100.0
2013-11-15 13:05:00,47.12,47.14,47.11,47.13,47800.0,24.1418,24.152,24.1366,24.1469,47800.0
2013-11-15 13:10:00,47.14,47.16,47.13,47.15,34800.0,24.152,24.1623,24.1469,24.1571,34800.0
2013-11-15 13:15:00,47.15,47.15,47.12,47.13,15100.0,24.1571,24.1571,24.1418,24.1469,15100.0
2013-11-15 13:20:00,47.12,47.14,47.12,47.14,14000.0,24.1418,24.152,24.1418,24.152,14000.0
2013-11-15 13:25:00,47.14,47.17,47.13,47.14,56300.0,24.152,24.1674,24.1469,24.152,56300.0
2013-11-15 13:30:00,47.15,47.16,47.13,47.16,22500.0,24.1571,24.1623,24.1469,24.1623,22500.0
2013-11-15 13:35:00,47.15,47.17,47.15,47.15,18500.0,24.1571,24.1674,24.1571,24.1571,18500.0
2013-11-15 13:40:00,47.15,47.18,47.15,47.16,30500.0,24.1571,24.1725,24.1571,24.1623,30500.0
2013-11-15 13:45:00,47.17,47.2,47.16,47.2,37000.0,24.1674,24.1828,24.1623,24.1828,37000.0
2013-11-15 13:50:00,47.2,47.2,47.16,47.17,42000.0,24.1828,24.1828,24.1623,24.1674,42000.0
2013-11-15 13:55:00,47.17,47.18,47.15,47.18,103800.0,24.1674,24.1725,24.1571,24.1725,103800.0
2013-11-15 14:00:00,47.18,47.2,47.17,47.2,15000.0,24.1725,24.1828,24.1674,24.1828,15000.0
2013-11-15 14:05:00,47.2,47.22,47.2,47.2,53100.0,24.1828,24.193,24.1828,24.1828,53100.0
2013-11-15 14:10:00,47.21,47.21,47.2,47.21,20200.0,24.1879,24.1879,24.1828,24.1879,20200.0
2013-11-15 14:15:00,47.2,47.21,47.19,47.2,21400.0,24.1828,24.1879,24.1776,24.1828,21400.0
2013-11-15 14:20:00,47.2,47.2,47.16,47.16,27700.0,24.1828,24.1828,24.1623,24.1623,27700.0
2013-11-15 14:25:00,47.17,47.17,47.15,47.15,49000.0,24.1674,24.1674,24.1571,24.1571,49000.0
2013-11-15 14:30:00,47.16,47.17,47.15,47.16,31300.0,24.1623,24.1674,24.1571,24.1623,31300.0
2013-11-15 14:35:00,47.17,47.17,47.15,47.15,22700.0,24.1674,24.1674,24.1571,24.1571,22700.0
2013-11-15 14:40:00,47.15,47.16,47.14,47.15,41900.0,24.1571,24.1623,24.152,24.1571,41900.0
2013-11-15 14:45:00,47.16,47.16,47.13,47.13,55900.0,24.1623,24.1623,24.1469,24.1469,55900.0
2013-11-15 14:50:00,47.13,47.15,47.13,47.13,36500.0,24.1469,24.1571,24.1469,24.1469,36500.0
2013-11-15 14:55:00,47.13,47.13,47.12,47.13,30300.0,24.1469,24.1469,24.1418,24.1469,30300.0
2013-11-15 15:00:00,47.13,47.15,47.12,47.15,84400.0,24.1469,24.1571,24.1418,24.1571,84400.0
2013-11-15 15:05:00,47.15,47.16,47.14,47.15,48000.0,24.1571,24.1623,24.152,24.1571,48000.0
2013-11-15 15:10:00,47.15,47.16,47.14,47.16,25100.0,24.1571,24.1623,24.152,24.1623,25100.0
2013-11-15 15:15:00,47.16,47.16,47.14,47.16,97600.0,24.1623,24.1623,24.152,24.1623,97600.0
2013-11-15 15:20:00,47.16,47.17,47.15,47.15,88500.0,24.1623,24.1674,24.1571,24.1571,88500.0
2013-11-15 15:25:00,47.16,47.17,47.15,47.15,58800.0,24.1623,24.1674,24.1571,24.1571,58800.0
2013-11-15 15:30:00,47.15,47.16,47.14,47.14,87400.0,24.1571,24.1623,24.152,24.152,87400.0
2013-11-15 15:35:00,47.15,47.16,47.14,47.16,80800.0,24.1571,24.1623,24.152,24.1623,80800.0
2013-11-15 15:40:00,47.16,47.16,47.11,47.13,211400.0,24.1623,24.1623,24.1366,24.1469,211400.0
2013-11-15 15:45:00,47.13,47.15,47.1,47.15,95000.0,24.1469,24.1571,24.1315,24.1571,95000.0
2013-11-15 15:50:00,47.14,47.16,47.14,47.16,78400.0,24.152,24.1623,24.152,24.1623,78400.0
2013-11-15 15:55:00,47.15,47.19,47.15,47.19,189600.0,24.1571,24.1776,24.1571,24.1776,189600.0
2013-11-18 09:30:00,47.24,47.26,47.2,47.24,197900.0,24.2033,24.2135,24.1828,24.2033,197900.0
2013-11-18 09:35:00,47.25,47.29,47.23,47.29,98400.0,24.2084,24.2289,24.1981,24.2289,98400.0
2013-11-18 09:40:00,47.29,47.3,47.23,47.23,66200.0,24.2289,24.234,24.1981,24.1981,66200.0
2013-11-18 09:45:00,47.23,47.26,47.21,47.25,49800.0,24.1981,24.2135,24.1879,24.2084,49800.0
2013-11-18 09:50:00,47.25,47.28,47.22,47.25,84400.0,24.2084,24.2237,24.193,24.2084,84400.0
2013-11-18 09:55:00,47.24,47.29,47.19,47.29,104600.0,24.2033,24.2289,24.1776,24.2289,104600.0
2013-11-18 10:00:00,47.28,47.29,47.22,47.23,81400.0,24.2237,24.2289,24.193,24.1981,81400.0
2013-11-18 10:05:00,47.23,47.24,47.16,47.16,51400.0,24.1981,24.2033,24.1623,24.1623,51400.0
2013-11-18 10:10:00,47.16,47.19,47.11,47.12,66800.0,24.1623,24.1776,24.1366,24.1418,66800.0
2013-11-18 10:15:00,47.12,47.15,47.11,47.15,29800.0,24.1418,24.1571,24.1366,24.1571,29800.0
2013-11-18 10:20:00,47.14,47.17,47.12,47.12,37600.0,24.152,24.1674,24.1418,24.1418,37600.0
2013-11-18 10:25:00,47.12,47.14,47.11,47.11,24800.0,24.1418,24.152,24.1366,24.1366,24800.0
2013-11-18 10:30:00,47.11,47.12,47.1,47.1,27800.0,24.1366,24.1418,24.1315,24.1315,27800.0
2013-11-18 10:35:00,47.1,47.16,47.09,47.1,57700.0,24.1315,24.1623,24.1264,24.1315,57700.0
2013-11-18 10:40:00,47.09,47.15,47.09,47.11,72000.0,24.1264,24.1571,24.1264,24.1366,72000.0
2013-11-18 10:45:00,47.11,47.14,47.08,47.13,47700.0,24.1366,24.152,24.1213,24.1469,47700.0
2013-11-18 10:50:00,47.13,47.13,47.1,47.11,14500.0,24.1469,24.1469,24.1315,24.1366,14500.0
2013-11-18 10:55:00,47.1,47.15,47.1,47.14,60300.0,24.1315,24.1571,24.1315,24.152,60300.0
2013-11-18 11:00:00,47.14,47.15,47.11,47.13,60300.0,24.152,24.1571,24.1366,24.1469,60300.0
2013-11-18 11:05:00,47.13,47.13,47.07,47.08,34000.0,24.1469,24.1469,24.1162,24.1213,34000.0
2013-11-18 11:10:00,47.08,47.11,47.07,47.1,32200.0,24.1213,24.1366,24.1162,24.1315,32200.0
2013-11-18 11:15:00,47.1,47.11,47.08,47.09,55400.0,24.1315,24.1366,24.1213,24.1264,55400.0
2013-11-18 11:20:00,47.09,47.13,47.08,47.13,94100.0,24.1264,24.1469,24.1213,24.1469,94100.0
2013-11-18 11:25:00,47.12,47.13,47.1,47.13,44700.0,24.1418,24.1469,24.1315,24.1469,44700.0
2013-11-18 11:30:00,47.13,47.17,47.11,47.16,118300.0,24.1469,24.1674,24.1366,24.1623,118300.0
2013-11-18 11:35:00,47.16,47.2,47.15,47.19,60400.0,24.1623,24.1828,24.1571,24.1776,60400.0
2013-11-18 11:40:00,47.19,47.19,47.17,47.17,20700.0,24.1776,24.1776,24.1674,24.1674,20700.0
2013-11-18 11:45:00,47.16,47.17,47.13,47.14,20000.0,24.1623,24.1674,24.1469,24.152,20000.0
2013-11-18 11:50:00,47.14,47.16,47.14,47.15,18300.0,24.152,24.1623,24.152,24.1571,18300.0
2013-11-18 11:55:00,47.15,47.2,47.14,47.19,50600.0,24.1571,24.1828,24.152,24.1776,50600.0
2013-11-18 12:00:00,47.19,47.2,47.18,47.18,28600.0,24.1776,24.1828,24.1725,24.1725,28600.0
2013-11-18 12:05:00,47.18,47.21,47.17,47.18,65200.0,24.1725,24.1879,24.1674,24.1725,65200.0
2013-11-18 12:10:00,47.17,47.21,47.17,47.2,127400.0,24.1674,24.1879,24.1674,24.1828,127400.0
2013-11-18 12:15:00,47.2,47.2,47.16,47.16,16900.0,24.1828,24.1828,24.1623,24.1623,16900.0
2013-11-18 12:20:00,47.16,47.19,47.16,47.19,16600.0,24.1623,24.1776,24.1623,24.1776,16600.0
2013-11-18 12:25:00,47.19,47.19,47.13,47.14,75400.0,24.1776,24.1776,24.1469,24.152,75400.0
2013-11-18 12:30:00,47.13,47.14,47.11,47.13,28400.0,24.1469,24.152,24.1366,24.1469,28400.0
2013-11-18 12:35:00,47.13,47.13,47.1,47.11,15100.0,24.1469,24.1469,24.1315,24.1366,15100.0
2013-11-18 12:40:00,47.1,47.11,47.09,47.11,32700.0,24.1315,24.1366,24.1264,24.1366,32700.0
2013-11-18 12:45:00,47.1,47.11,47.09,47.11,37700.0,24.1315,24.1366,24.1264,24.1366,37700.0
2013-11-18 12:50:00,47.1,47.11,47.1,47.11,14100.0,24.1315,24.1366,24.1315,24.1366,14100.0
2013-11-18 12:55:00,47.1,47.13,47.1,47.13,25600.0,24.1315,24.1469,24.1315,24.1469,25600.0
2013-11-18 13:00:00,47.13,47.14,47.12,47.14,30500.0,24.1469,24.152,24.1418,24.152,30500.0
2013-11-18 13:05:00,47.14,47.15,47.12,47.15,35400.0,24.152,24.1571,24.1418,24.1571,35400.0
2013-11-18 13:10:00,47.14,47.17,47.14,47.17,15100.0,24.152,24.1674,24.152,24.1674,15100.0
2013-11-18 13:15:00,47.17,47.19,47.16,47.17,67900.0,24.1674,24.1776,24.1623,24.1674,67900.0
2013-11-18 13:20:00,47.16,47.17,47.16,47.17,8000.0,24.1623,24.1674,24.1623,24.1674,8000.0
2013-11-18 13:25:00,47.16,47.19,47.16,47.18,30100.0,24.1623,24.1776,24.1623,24.1725,30100.0
2013-11-18 13:30:00,47.17,47.18,47.15,47.16,19900.0,24.1674,24.1725,24.1571,24.1623,19900.0
2013-11-18 13:35:00,47.16,47.16,47.14,47.15,30100.0,24.1623,24.1623,24.152,24.1571,30100.0
2013-11-18 13:40:00,47.15,47.15,47.11,47.13,62800.0,24.1571,24.1571,24.1366,24.1469,62800.0
2013-11-18 13:45:00,47.12,47.15,47.12,47.15,39800.0,24.1418,24.1571,24.1418,24.1571,39800.0
2013-11-18 13:50:00,47.15,47.16,47.14,47.16,7500.0,24.1571,24.1623,24.152,24.1623,7500.0
2013-11-18 13:55:00,47.15,47.17,47.14,47.15,45700.0,24.1571,24.1674,24.152,24.1571,45700.0
2013-11-18 14:00:00,47.14,47.17,47.14,47.15,43300.0,24.152,24.1674,24.152,24.1571,43300.0
2013-11-18 14:05:00,47.15,47.16,47.13,47.14,35800.0,24.1571,24.1623,24.1469,24.152,35800.0
2013-11-18 14:10:00,47.13,47.14,47.11,47.12,19100.0,24.1469,24.152,24.1366,24.1418,19100.0
2013-11-18 14:15:00,47.11,47.13,47.11,47.13,17600.0,24.1366,24.1469,24.1366,24.1469,17600.0
2013-11-18 14:20:00,47.13,47.14,47.12,47.13,38200.0,24.1469,24.152,24.1418,24.1469,38200.0
2013-11-18 14:25:00,47.13,47.15,47.13,47.14,22700.0,24.1469,24.1571,24.1469,24.152,22700.0
2013-11-18 14:30:00,47.13,47.15,47.13,47.14,11400.0,24.1469,24.1571,24.1469,24.152,11400.0
2013-11-18 14:35:00,47.14,47.14,47.12,47.14,29400.0,24.152,24.152,24.1418,24.152,29400.0
2013-11-18 14:40:00,47.14,47.15,47.13,47.15,26600.0,24.152,24.1571,24.1469,24.1571,26600.0
2013-11-18 14:45:00,47.15,47.15,47.12,47.13,48600.0,24.1571,24.1571,24.1418,24.1469,48600.0
2013-11-18 14:50:00,47.12,47.15,47.12,47.13,55200.0,24.1418,24.1571,24.1418,24.1469,55200.0
2013-11-18 14:55:00,47.14,47.14,47.12,47.13,32200.0,24.152,24.152,24.1418,24.1469,32200.0
2013-11-18 15:00:00,47.12,47.13,47.09,47.11,40200.0,24.1418,24.1469,24.1264,24.1366,40200.0
2013-11-18 15:05:00,47.11,47.13,47.1,47.1,47000.0,24.1366,24.1469,24.1315,24.1315,47000.0
2013-11-18 15:10:00,47.1,47.11,47.03,47.04,70700.0,24.1315,24.1366,24.0957,24.1008,70700.0
2013-11-18 15:15:00,47.04,47.07,47.02,47.04,47300.0,24.1008,24.1162,24.0905,24.1008,47300.0
2013-11-18 15:20:00,47.04,47.05,47.02,47.02,34200.0,24.1008,24.1059,24.0905,24.0905,34200.0
2013-11-18 15:25:00,47.01,47.04,46.99,47.0,129000.0,24.0854,24.1008,24.0752,24.0803,129000.0
2013-11-18 15:30:00,47.01,47.01,46.91,46.91,142800.0,24.0854,24.0854,24.0342,24.0342,142800.0
2013-11-18 15:35:00,46.91,46.92,46.87,46.9,199600.0,24.0342,24.0393,24.0137,24.0291,199600.0
2013-11-18 15:40:00,46.89,46.92,46.87,46.91,129000.0,24.0239,24.0393,24.0137,24.0342,129000.0
2013-11-18 15:45:00,46.91,46.92,46.9,46.91,119400.0,24.0342,24.0393,24.0291,24.0342,119400.0
2013-11-18 15:50:00,46.91,46.91,46.88,46.89,124500.0,24.0342,24.0342,24.0188,24.0239,124500.0
2013-11-18 15:55:00,46.89,46.92,46.87,46.91,303000.0,24.0239,24.0393,24.0137,24.0342,303000.0
2013-11-19 09:30:00,46.98,46.99,46.94,46.94,75300.0,24.07,24.0752,24.0495,24.0495,75300.0
2013-11-19 09:35:00,46.94,46.96,46.9,46.92,80100.0,24.0495,24.0598,24.0291,24.0393,80100.0
2013-11-19 09:40:00,46.92,46.92,46.86,46.89,63000.0,24.0393,24.0393,24.0086,24.0239,63000.0
2013-11-19 09:45:00,46.89,46.9,46.82,46.83,70700.0,24.0239,24.0291,23.9881,23.9932,70700.0
2013-11-19 09:50:00,46.83,46.9,46.81,46.89,55400.0,23.9932,24.0291,23.9829,24.0239,55400.0
2013-11-19 09:55:00,46.89,46.91,46.81,46.82,41900.0,24.0239,24.0342,23.9829,23.9881,41900.0
2013-11-19 10:00:00,46.82,46.89,46.82,46.87,31700.0,23.9881,24.0239,23.9881,24.0137,31700.0
2013-11-19 10:05:00,46.88,46.94,46.86,46.91,66600.0,24.0188,24.0495,24.0086,24.0342,66600.0
2013-11-19 10:10:00,46.91,46.98,46.91,46.98,78100.0,24.0342,24.07,24.0342,24.07,78100.0
2013-11-19 10:15:00,46.98,47.04,46.98,47.04,63200.0,24.07,24.1008,24.07,24.1008,63200.0
2013-11-19 10:20:00,47.04,47.07,47.02,47.03,48600.0,24.1008,24.1162,24.0905,24.0957,48600.0
2013-11-19 10:25:00,47.02,47.03,47.02,47.03,35100.0,24.0905,24.0957,24.0905,24.0957,35100.0
2013-11-19 10:30:00,47.03,47.05,46.98,46.98,70200.0,24.0957,24.1059,24.07,24.07,70200.0
2013-11-19 10:35:00,46.98,47.02,46.96,46.98,70700.0,24.07,24.0905,24.0598,24.07,70700.0
2013-11-19 10:40:00,46.98,46.98,46.91,46.92,40700.0,24.07,24.07,24.0342,24.0393,40700.0
2013-11-19 10:45:00,46.93,46.97,46.92,46.93,65300.0,24.0444,24.0649,24.0393,24.0444,65300.0
2013-11-19 10:50:00,46.92,46.92,46.89,46.9,35200.0,24.0393,24.0393,24.0239,24.0291,35200.0
2013-11-19 10:55:00,46.9,46.93,46.9,46.92,45600.0,24.0291,24.0444,24.0291,24.0393,45600.0
2013-11-19 11:00:00,46.91,46.93,46.83,46.84,83600.0,24.0342,24.0444,23.9932,23.9983,83600.0
2013-11-19 11:05:00,46.84,46.87,46.82,46.83,42300.0,23.9983,24.0137,23.9881,23.9932,42300.0
2013-11-19 11:10:00,46.83,46.85,46.81,46.81,42000.0,23.9932,24.0034,23.9829,23.9829,42000.0
2013-11-19 11:15:00,46.81,46.87,46.79,46.85,51500.0,23.9829,24.0137,23.9727,24.0034,51500.0
2013-11-19 11:20:00,46.85,46.86,46.81,46.83,59200.0,24.0034,24.0086,23.9829,23.9932,59200.0
2013-11-19 11:25:00,46.84,46.93,46.83,46.92,67000.0,23.9983,24.0444,23.9932,24.0393,67000.0
2013-11-19 11:30:00,46.91,47.01,46.9,47.0,112100.0,24.0342,24.0854,24.0291,24.0803,112100.0
2013-11-19 11:35:00,47.0,47.0,46.91,46.92,33300.0,24.0803,24.0803,24.0342,24.0393,33300.0
2013-11-19 11:40:00,46.92,46.92,46.87,46.87,19700.0,24.0393,24.0393,24.0137,24.0137,19700.0
2013-11-19 11:45:00,46.87,46.9,46.85,46.88,105700.0,24.0137,24.0291,24.0034,24.0188,105700.0
2013-11-19 11:50:00,46.89,46.95,46.89,46.95,40600.0,24.0239,24.0547,24.0239,24.0547,40600.0
2013-11-19 11:55:00,46.95,46.97,46.93,46.94,30600.0,24.0547,24.0649,24.0444,24.0495,30600.0
2013-11-19 12:00:00,46.94,46.94,46.91,46.92,11100.0,24.0495,24.0495,24.0342,24.0393,11100.0
2013-11-19 12:05:00,46.93,46.98,46.93,46.97,49900.0,24.0444,24.07,24.0444,24.0649,49900.0
2013-11-19 12:10:00,46.96,46.98,46.96,46.98,12700.0,24.0598,24.07,24.0598,24.07,12700.0
2013-11-19 12:15:00,46.97,46.99,46.97,46.97,16800.0,24.0649,24.0752,24.0649,24.0649,16800.0
2013-11-19 12:20:00,46.98,46.99,46.95,46.99,22600.0,24.07,24.0752,24.0547,24.0752,22600.0
2013-11-19 12:25:00,46.98,47.03,46.97,47.0,40900.0,24.07,24.0957,24.0649,24.0803,40900.0
2013-11-19 12:30:00,47.01,47.01,46.99,47.0,13600.0,24.0854,24.0854,24.0752,24.0803,13600.0
2013-11-19 12:35:00,47.0,47.02,47.0,47.02,15700.0,24.0803,24.0905,24.0803,24.0905,15700.0
2013-11-19 12:40:00,47.02,47.04,47.02,47.03,25200.0,24.0905,24.1008,24.0905,24.0957,25200.0
2013-11-19 12:45:00,47.03,47.05,47.02,47.03,30100.0,24.0957,24.1059,24.0905,24.0957,30100.0
2013-11-19 12:50:00,47.02,47.03,47.01,47.01,12800.0,24.0905,24.0957,24.0854,24.0854,12800.0
2013-11-19 12:55:00,47.01,47.01,46.99,47.0,15900.0,24.0854,24.0854,24.0752,24.0803,15900.0
2013-11-19 13:00:00,47.01,47.02,46.98,47.02,19200.0,24.0854,24.0905,24.07,24.0905,19200.0
2013-11-19 13:05:00,47.02,47.02,46.97,46.98,55600.0,24.0905,24.0905,24.0649,24.07,55600.0
2013-11-19 13:10:00,46.98,47.0,46.98,46.99,13800.0,24.07,24.0803,24.07,24.0752,13800.0
2013-11-19 13:15:00,46.99,47.03,46.99,47.03,14800.0,24.0752,24.0957,24.0752,24.0957,14800.0
2013-11-19 13:20:00,47.03,47.05,46.97,46.97,41100.0,24.0957,24.1059,24.0649,24.0649,41100.0
2013-11-19 13:25:00,46.97,46.99,46.95,46.95,20500.0,24.0649,24.0752,24.0547,24.0547,20500.0
2013-11-19 13:30:00,46.95,46.96,46.92,46.96,36200.0,24.0547,24.0598,24.0393,24.0598,36200.0
2013-11-19 13:35:00,46.95,47.0,46.93,46.98,47500.0,24.0547,24.0803,24.0444,24.07,47500.0
2013-11-19 13:40:00,46.98,46.99,46.96,46.99,21900.0,24.07,24.0752,24.0598,24.0752,21900.0
2013-11-19 13:45:00,46.99,47.0,46.96,46.98,33000.0,24.0752,24.0803,24.0598,24.07,33000.0
2013-11-19 13:50:00,46.98,46.98,46.94,46.98,26500.0,24.07,24.07,24.0495,24.07,26500.0
2013-11-19 13:55:00,46.98,47.0,46.95,46.95,30700.0,24.07,24.0803,24.0547,24.0547,30700.0
2013-11-19 14:00:00,46.95,47.02,46.95,46.98,58400.0,24.0547,24.0905,24.0547,24.07,58400.0
2013-11-19 14:05:00,46.99,47.02,46.97,46.97,21000.0,24.0752,24.0905,24.0649,24.0649,21000.0
2013-11-19 14:10:00,46.97,46.97,46.95,46.97,36600.0,24.0649,24.0649,24.0547,24.0649,36600.0
2013-11-19 14:15:00,46.97,46.99,46.96,46.98,22900.0,24.0649,24.0752,24.0598,24.07,22900.0
2013-11-19 14:20:00,46.98,46.99,46.97,46.97,22700.0,24.07,24.0752,24.0649,24.0649,22700.0
2013-11-19 14:25:00,46.97,46.98,46.96,46.97,14800.0,24.0649,24.07,24.0598,24.0649,14800.0
2013-11-19 14:30:00,46.96,47.0,46.96,47.0,29100.0,24.0598,24.0803,24.0598,24.0803,29100.0
2013-11-19 14:35:00,47.0,47.05,46.99,47.04,40700.0,24.0803,24.1059,24.0752,24.1008,40700.0
2013-11-19 14:40:00,47.05,47.05,47.02,47.02,37900.0,24.1059,24.1059,24.0905,24.0905,37900.0
2013-11-19 14:45:00,47.02,47.03,47.01,47.02,90400.0,24.0905,24.0957,24.0854,24.0905,90400.0
2013-11-19 14:50:00,47.01,47.03,47.0,47.03,46600.0,24.0854,24.0957,24.0803,24.0957,46600.0
2013-11-19 14:55:00,47.02,47.03,47.0,47.0,19000.0,24.0905,24.0957,24.0803,24.0803,19000.0
2013-11-19 15:00:00,47.0,47.02,46.98,46.99,85300.0,24.0803,24.0905,24.07,24.0752,85300.0
2013-11-19 15:05:00,46.99,47.0,46.98,47.0,52300.0,24.0752,24.0803,24.07,24.0803,52300.0
2013-11-19 15:10:00,47.0,47.0,46.98,46.98,20300.0,24.0803,24.0803,24.07,24.07,20300.0
2013-11-19 15:15:00,46.98,47.01,46.98,47.0,26700.0,24.07,24.0854,24.07,24.0803,26700.0
2013-11-19 15:20:00,46.99,46.99,46.95,46.95,45100.0,24.0752,24.0752,24.0547,24.0547,45100.0
2013-11-19 15:25:00,46.95,47.0,46.95,46.98,35700.0,24.0547,24.0803,24.0547,24.07,35700.0
2013-11-19 15:30:00,46.98,47.0,46.95,46.96,59400.0,24.07,24.0803,24.0547,24.0598,59400.0
2013-11-19 15:35:00,46.96,46.97,46.93,46.94,50900.0,24.0598,24.0649,24.0444,24.0495,50900.0
2013-11-19 15:40:00,46.95,46.95,46.9,46.93,105500.0,24.0547,24.0547,24.0291,24.0444,105500.0
2013-11-19 15:45:00,46.93,46.94,46.92,46.94,61500.0,24.0444,24.0495,24.0393,24.0495,61500.0
2013-11-19 15:50:00,46.94,46.97,46.92,46.94,106000.0,24.0495,24.0649,24.0393,24.0495,106000.0
2013-11-19 15:55:00,46.94,46.95,46.9,46.94,143300.0,24.0495,24.0547,24.0291,24.0495,143300.0
2013-11-20 09:30:00,47.34,47.39,47.27,47.39,228200.0,24.2545,24.2801,24.2186,24.2801,228200.0
2013-11-20 09:35:00,47.38,47.39,47.31,47.31,98000.0,24.275,24.2801,24.2391,24.2391,98000.0
2013-11-20 09:40:00,47.31,47.33,47.28,47.3,108800.0,24.2391,24.2494,24.2237,24.234,108800.0
2013-11-20 09:45:00,47.3,47.3,47.24,47.26,104500.0,24.234,24.234,24.2033,24.2135,104500.0
2013-11-20 09:50:00,47.26,47.28,47.23,47.28,178900.0,24.2135,24.2237,24.1981,24.2237,178900.0
2013-11-20 09:55:00,47.28,47.28,47.2,47.26,94300.0,24.2237,24.2237,24.1828,24.2135,94300.0
2013-11-20 10:00:00,47.26,47.3,47.23,47.3,89700.0,24.2135,24.234,24.1981,24.234,89700.0
2013-11-20 10:05:00,47.3,47.33,47.28,47.33,92200.0,24.234,24.2494,24.2237,24.2494,92200.0
2013-11-20 10:10:00,47.33,47.36,47.31,47.36,48100.0,24.2494,24.2647,24.2391,24.2647,48100.0
2013-11-20 10:15:00,47.36,47.37,47.32,47.34,44600.0,24.2647,24.2699,24.2442,24.2545,44600.0
2013-11-20 10:20:00,47.33,47.4,47.28,47.35,191000.0,24.2494,24.2852,24.2237,24.2596,191000.0
2013-11-20 10:25:00,47.34,47.35,47.28,47.34,72800.0,24.2545,24.2596,24.2237,24.2545,72800.0
2013-11-20 10:30:00,47.34,47.34,47.26,47.26,65100.0,24.2545,24.2545,24.2135,24.2135,65100.0
2013-11-20 10:35:00,47.26,47.26,47.15,47.19,65400.0,24.2135,24.2135,24.1571,24.1776,65400.0
2013-11-20 10:40:00,47.19,47.23,47.17,47.23,35300.0,24.1776,24.1981,24.1674,24.1981,35300.0
2013-11-20 10:45:00,47.23,47.26,47.2,47.26,58800.0,24.1981,24.2135,24.1828,24.2135,58800.0
2013-11-20 10:50:00,47.25,47.28,47.23,47.26,33700.0,24.2084,24.2237,24.1981,24.2135,33700.0
2013-11-20 10:55:00,47.27,47.29,47.24,47.28,59700.0,24.2186,24.2289,24.2033,24.2237,59700.0
2013-11-20 11:00:00,47.27,47.28,47.23,47.27,59200.0,24.2186,24.2237,24.1981,24.2186,59200.0
2013-11-20 11:05:00,47.26,47.33,47.26,47.33,46700.0,24.2135,24.2494,24.2135,24.2494,46700.0
2013-11-20 11:10:00,47.32,47.32,47.24,47.25,45200.0,24.2442,24.2442,24.2033,24.2084,45200.0
2013-11-20 11:15:00,47.25,47.25,47.2,47.21,61000.0,24.2084,24.2084,24.1828,24.1879,61000.0
2013-11-20 11:20:00,47.21,47.22,47.17,47.18,34600.0,24.1879,24.193,24.1674,24.1725,34600.0
2013-11-20 11:25:00,47.18,47.2,47.17,47.2,37300.0,24.1725,24.1828,24.1674,24.1828,37300.0
2013-11-20 11:30:00,47.19,47.22,47.16,47.21,111200.0,24.1776,24.193,24.1623,24.1879,111200.0
2013-11-20 11:35:00,47.21,47.22,47.2,47.2,33800.0,24.1879,24.193,24.1828,24.1828,33800.0
2013-11-20 11:40:00,47.19,47.2,47.15,47.16,25100.0,24.1776,24.1828,24.1571,24.1623,25100.0
2013-11-20 11:45:00,47.16,47.16,47.14,47.15,15600.0,24.1623,24.1623,24.152,24.1571,15600.0
2013-11-20 11:50:00,47.15,47.18,47.15,47.18,15700.0,24.1571,24.1725,24.1571,24.1725,15700.0
2013-11-20 11:55:00,47.18,47.19,47.15,47.16,24700.0,24.1725,24.1776,24.1571,24.1623,24700.0
2013-11-20 12:00:00,47.15,47.18,47.14,47.16,52500.0,24.1571,24.1725,24.152,24.1623,52500.0
2013-11-20 12:05:00,47.16,47.19,47.16,47.18,25100.0,24.1623,24.1776,24.1623,24.1725,25100.0
2013-11-20 12:10:00,47.17,47.19,47.16,47.19,10100.0,24.1674,24.1776,24.1623,24.1776,10100.0
2013-11-20 12:15:00,47.19,47.2,47.18,47.19,16700.0,24.1776,24.1828,24.1725,24.1776,16700.0
2013-11-20 12:20:00,47.18,47.2,47.17,47.2,14800.0,24.1725,24.1828,24.1674,24.1828,14800.0
2013-11-20 12:25:00,47.2,47.2,47.16,47.17,32100.0,24.1828,24.1828,24.1623,24.1674,32100.0
2013-11-20 12:30:00,47.16,47.17,47.13,47.15,22200.0,24.1623,24.1674,24.1469,24.1571,22200.0
2013-11-20 12:35:00,47.14,47.16,47.13,47.14,18700.0,24.152,24.1623,24.1469,24.152,18700.0
2013-11-20 12:40:00,47.13,47.16,47.12,47.16,22800.0,24.1469,24.1623,24.1418,24.1623,22800.0
2013-11-20 12:45:00,47.16,47.19,47.16,47.18,20500.0,24.1623,24.1776,24.1623,24.1725,20500.0
2013-11-20 12:50:00,47.19,47.19,47.16,47.16,18400.0,24.1776,24.1776,24.1623,24.1623,18400.0
2013-11-20 12:55:00,47.16,47.16,47.14,47.14,18300.0,24.1623,24.1623,24.152,24.152,18300.0
2013-11-20 13:00:00,47.14,47.19,47.14,47.19,13400.0,24.152,24.1776,24.152,24.1776,13400.0
2013-11-20 13:05:00,47.19,47.19,47.17,47.18,18700.0,24.1776,24.1776,24.1674,24.1725,18700.0
2013-11-20 13:10:00,47.17,47.19,47.16,47.18,17400.0,24.1674,24.1776,24.1623,24.1725,17400.0
2013-11-20 13:15:00,47.19,47.19,47.16,47.17,5600.0,24.1776,24.1776,24.1623,24.1674,5600.0
2013-11-20 13:20:00,47.16,47.16,47.14,47.15,8500.0,24.1623,24.1623,24.152,24.1571,8500.0
2013-11-20 13:25:00,47.15,47.15,47.13,47.14,5700.0,24.1571,24.1571,24.1469,24.152,5700.0
2013-11-20 13:30:00,47.13,47.14,47.11,47.11,12800.0,24.1469,24.152,24.1366,24.1366,12800.0
2013-11-20 13:35:00,47.11,47.11,47.1,47.11,16500.0,24.1366,24.1366,24.1315,24.1366,16500.0
2013-11-20 13:40:00,47.11,47.15,47.11,47.14,24900.0,24.1366,24.1571,24.1366,24.152,24900.0
2013-11-20 13:45:00,47.15,47.17,47.14,47.14,11000.0,24.1571,24.1674,24.152,24.152,11000.0
2013-11-20 13:50:00,47.14,47.16,47.14,47.16,15400.0,24.152,24.1623,24.152,24.1623,15400.0
2013-11-20 13:55:00,47.16,47.16,47.14,47.15,14400.0,24.1623,24.1623,24.152,24.1571,14400.0
2013-11-20 14:00:00,47.16,47.16,47.07,47.14,42700.0,24.1623,24.1623,24.1162,24.152,42700.0
2013-11-20 14:05:00,47.14,47.14,47.02,47.06,50700.0,24.152,24.152,24.0905,24.111,50700.0
2013-11-20 14:10:00,47.04,47.05,46.96,46.96,51700.0,24.1008,24.1059,24.0598,24.0598,51700.0
2013-11-20 14:15:00,46.96,47.11,46.96,47.1,70600.0,24.0598,24.1366,24.0598,24.1315,70600.0
2013-11-20 14:20:00,47.1,47.12,47.05,47.12,31200.0,24.1315,24.1418,24.1059,24.1418,31200.0
2013-11-20 14:25:00,47.11,47.11,47.07,47.08,30400.0,24.1366,24.1366,24.1162,24.1213,30400.0
2013-11-20 14:30:00,47.09,47.1,47.04,47.04,34000.0,24.1264,24.1315,24.1008,24.1008,34000.0
2013-11-20 14:35:00,47.04,47.05,46.98,46.99,43900.0,24.1008,24.1059,24.07,24.0752,43900.0
2013-11-20 14:40:00,46.98,47.0,46.94,46.97,51900.0,24.07,24.0803,24.0495,24.0649,51900.0
2013-11-20 14:45:00,46.98,47.01,46.97,47.01,44500.0,24.07,24.0854,24.0649,24.0854,44500.0
2013-11-20 14:50:00,47.01,47.01,46.95,46.97,29200.0,24.0854,24.0854,24.0547,24.0649,29200.0
2013-11-20 14:55:00,46.96,46.97,46.95,46.96,18600.0,24.0598,24.0649,24.0547,24.0598,18600.0
2013-11-20 15:00:00,46.97,46.98,46.9,46.9,33500.0,24.0649,24.07,24.0291,24.0291,33500.0
2013-11-20 15:05:00,46.91,46.92,46.86,46.86,44700.0,24.0342,24.0393,24.0086,24.0086,44700.0
2013-11-20 15:10:00,46.86,46.95,46.85,46.95,76800.0,24.0086,24.0547,24.0034,24.0547,76800.0
2013-11-20 15:15:00,46.94,46.95,46.9,46.9,41300.0,24.0495,24.0547,24.0291,24.0291,41300.0
2013-11-20 15:20:00,46.9,46.95,46.88,46.91,44500.0,24.0291,24.0547,24.0188,24.0342,44500.0
2013-11-20 15:25:00,46.92,46.93,46.91,46.92,37100.0,24.0393,24.0444,24.0342,24.0393,37100.0
2013-11-20 15:30:00,46.92,46.93,46.88,46.88,46800.0,24.0393,24.0444,24.0188,24.0188,46800.0
2013-11-20 15:35:00,46.88,46.91,46.87,46.91,51400.0,24.0188,24.0342,24.0137,24.0342,51400.0
2013-11-20 15:40:00,46.92,46.99,46.92,46.95,46300.0,24.0393,24.0752,24.0393,24.0547,46300.0
2013-11-20 15:45:00,46.95,46.95,46.9,46.95,57900.0,24.0547,24.0547,24.0291,24.0547,57900.0
2013-11-20 15:50:00,46.94,46.95,46.9,46.91,70400.0,24.0495,24.0547,24.0291,24.0342,70400.0
2013-11-20 15:55:00,46.92,47.0,46.91,46.98,159900.0,24.0393,24.0803,24.0342,24.07,159900.0
2013-11-21 09:30:00,47.22,47.26,47.15,47.25,163100.0,24.193,24.2135,24.1571,24.2084,163100.0
2013-11-21 09:35:00,47.25,47.28,47.21,47.22,81400.0,24.2084,24.2237,24.1879,24.193,81400.0
2013-11-21 09:40:00,47.23,47.28,47.22,47.27,90900.0,24.1981,24.2237,24.193,24.2186,90900.0
2013-11-21 09:45:00,47.27,47.27,47.21,47.24,73700.0,24.2186,24.2186,24.1879,24.2033,73700.0
2013-11-21 09:50:00,47.24,47.25,47.22,47.24,92900.0,24.2033,24.2084,24.193,24.2033,92900.0
2013-11-21 09:55:00,47.25,47.25,47.2,47.23,43100.0,24.2084,24.2084,24.1828,24.1981,43100.0
2013-11-21 10:00:00,47.23,47.26,47.2,47.21,41100.0,24.1981,24.2135,24.1828,24.1879,41100.0
2013-11-21 10:05:00,47.22,47.26,47.22,47.24,27400.0,24.193,24.2135,24.193,24.2033,27400.0
2013-11-21 10:10:00,47.25,47.27,47.24,47.26,37100.0,24.2084,24.2186,24.2033,24.2135,37100.0
2013-11-21 10:15:00,47.25,47.28,47.25,47.26,54500.0,24.2084,24.2237,24.2084,24.2135,54500.0
2013-11-21 10:20:00,47.26,47.29,47.25,47.25,42800.0,24.2135,24.2289,24.2084,24.2084,42800.0
2013-11-21 10:25:00,47.26,47.26,47.22,47.23,47900.0,24.2135,24.2135,24.193,24.1981,47900.0
2013-11-21 10:30:00,47.23,47.33,47.23,47.33,48700.0,24.1981,24.2494,24.1981,24.2494,48700.0
2013-11-21 10:35:00,47.33,47.34,47.29,47.29,17700.0,24.2494,24.2545,24.2289,24.2289,17700.0
2013-11-21 10:40:00,47.3,47.34,47.3,47.32,43600.0,24.234,24.2545,24.234,24.2442,43600.0
2013-11-21 10:45:00,47.33,47.36,47.33,47.33,42900.0,24.2494,24.2647,24.2494,24.2494,42900.0
2013-11-21 10:50:00,47.34,47.37,47.33,47.34,16100.0,24.2545,24.2699,24.2494,24.2545,16100.0
2013-11-21 10:55:00,47.34,47.34,47.29,47.34,34400.0,24.2545,24.2545,24.2289,24.2545,34400.0
2013-11-21 11:00:00,47.34,47.39,47.33,47.38,36500.0,24.2545,24.2801,24.2494,24.275,36500.0
2013-11-21 11:05:00,47.38,47.38,47.29,47.33,33100.0,24.275,24.275,24.2289,24.2494,33100.0
2013-11-21 11:10:00,47.33,47.37,47.32,47.37,27500.0,24.2494,24.2699,24.2442,24.2699,27500.0
2013-11-21 11:15:00,47.36,47.4,47.36,47.4,49700.0,24.2647,24.2852,24.2647,24.2852,49700.0
2013-11-21 11:20:00,47.4,47.43,47.39,47.41,48700.0,24.2852,24.3006,24.2801,24.2904,48700.0
2013-11-21 11:25:00,47.41,47.45,47.39,47.45,59100.0,24.2904,24.3108,24.2801,24.3108,59100.0
2013-11-21 11:30:00,47.44,47.44,47.37,47.38,60600.0,24.3057,24.3057,24.2699,24.275,60600.0
2013-11-21 11:35:00,47.37,47.39,47.35,47.39,57000.0,24.2699,24.2801,24.2596,24.2801,57000.0
2013-11-21 11:40:00,47.38,47.38,47.36,47.38,23300.0,24.275,24.275,24.2647,24.275,23300.0
2013-11-21 11:45:00,47.38,47.4,47.37,47.38,42400.0,24.275,24.2852,24.2699,24.275,42400.0
2013-11-21 11:50:00,47.39,47.39,47.35,47.36,16200.0,24.2801,24.2801,24.2596,24.2647,16200.0
2013-11-21 11:55:00,47.35,47.35,47.32,47.34,32500.0,24.2596,24.2596,24.2442,24.2545,32500.0
2013-11-21 12:00:00,47.34,47.34,47.3,47.3,29800.0,24.2545,24.2545,24.234,24.234,29800.0
2013-11-21 12:05:00,47.3,47.31,47.25,47.27,49400.0,24.234,24.2391,24.2084,24.2186,49400.0
2013-11-21 12:10:00,47.27,47.28,47.25,47.28,30000.0,24.2186,24.2237,24.2084,24.2237,30000.0
2013-11-21 12:15:00,47.28,47.31,47.28,47.31,10000.0,24.2237,24.2391,24.2237,24.2391,10000.0
2013-11-21 12:20:00,47.32,47.32,47.31,47.32,12700.0,24.2442,24.2442,24.2391,24.2442,12700.0
2013-11-21 12:25:00,47.31,47.32,47.29,47.31,22300.0,24.2391,24.2442,24.2289,24.2391,22300.0
2013-11-21 12:30:00,47.32,47.32,47.29,47.29,26100.0,24.2442,24.2442,24.2289,24.2289,26100.0
2013-11-21 12:35:00,47.3,47.31,47.29,47.3,13400.0,24.234,24.2391,24.2289,24.234,13400.0
2013-11-21 12:40:00,47.3,47.31,47.29,47.3,19600.0,24.234,24.2391,24.2289,24.234,19600.0
2013-11-21 12:45:00,47.31,47.31,47.28,47.28,22400.0,24.2391,24.2391,24.2237,24.2237,22400.0
2013-11-21 12:50:00,47.28,47.31,47.28,47.29,21100.0,24.2237,24.2391,24.2237,24.2289,21100.0
2013-11-21 12:55:00,47.29,47.29,47.27,47.29,32800.0,24.2289,24.2289,24.2186,24.2289,32800.0
2013-11-21 13:00:00,47.29,47.32,47.29,47.31,21700.0,24.2289,24.2442,24.2289,24.2391,21700.0
2013-11-21 13:05:00,47.32,47.32,47.3,47.31,14700.0,24.2442,24.2442,24.234,24.2391,14700.0
2013-11-21 13:10:00,47.31,47.31,47.3,47.31,19600.0,24.2391,24.2391,24.234,24.2391,19600.0
2013-11-21 13:15:00,47.31,47.31,47.29,47.31,25600.0,24.2391,24.2391,24.2289,24.2391,25600.0
2013-11-21 13:20:00,47.31,47.32,47.29,47.29,28400.0,24.2391,24.2442,24.2289,24.2289,28400.0
2013-11-21 13:25:00,47.29,47.3,47.27,47.27,30400.0,24.2289,24.234,24.2186,24.2186,30400.0
2013-11-21 13:30:00,47.27,47.29,47.27,47.29,29900.0,24.2186,24.2289,24.2186,24.2289,29900.0
2013-11-21 13:35:00,47.28,47.3,47.27,47.29,29200.0,24.2237,24.234,24.2186,24.2289,29200.0
2013-11-21 13:40:00,47.3,47.32,47.3,47.31,17000.0,24.234,24.2442,24.234,24.2391,17000.0
2013-11-21 13:45:00,47.32,47.35,47.32,47.34,38900.0,24.2442,24.2596,24.2442,24.2545,38900.0
2013-11-21 13:50:00,47.34,47.35,47.33,47.33,40200.0,24.2545,24.2596,24.2494,24.2494,40200.0
2013-11-21 13:55:00,47.33,47.34,47.31,47.34,39900.0,24.2494,24.2545,24.2391,24.2545,39900.0
2013-11-21 14:00:00,47.33,47.34,47.33,47.34,23000.0,24.2494,24.2545,24.2494,24.2545,23000.0
2013-11-21 14:05:00,47.34,47.34,47.33,47.33,12700.0,24.2545,24.2545,24.2494,24.2494,12700.0
2013-11-21 14:10:00,47.34,47.35,47.33,47.34,25500.0,24.2545,24.2596,24.2494,24.2545,25500.0
2013-11-21 14:15:00,47.34,47.37,47.34,47.37,34600.0,24.2545,24.2699,24.2545,24.2699,34600.0
2013-11-21 14:20:00,47.37,47.38,47.36,47.37,13400.0,24.2699,24.275,24.2647,24.2699,13400.0
2013-11-21 14:25:00,47.36,47.37,47.35,47.35,39400.0,24.2647,24.2699,24.2596,24.2596,39400.0
2013-11-21 14:30:00,47.35,47.37,47.34,47.36,62400.0,24.2596,24.2699,24.2545,24.2647,62400.0
2013-11-21 14:35:00,47.36,47.36,47.35,47.36,18000.0,24.2647,24.2647,24.2596,24.2647,18000.0
2013-11-21 14:40:00,47.36,47.4,47.35,47.39,26600.0,24.2647,24.2852,24.2596,24.2801,26600.0
2013-11-21 14:45:00,47.4,47.41,47.39,47.4,41000.0,24.2852,24.2904,24.2801,24.2852,41000.0
2013-11-21 14:50:00,47.41,47.42,47.4,47.41,32400.0,24.2904,24.2955,24.2852,24.2904,32400.0
2013-11-21 14:55:00,47.4,47.41,47.39,47.41,64700.0,24.2852,24.2904,24.2801,24.2904,64700.0
2013-11-21 15:00:00,47.41,47.41,47.39,47.4,27400.0,24.2904,24.2904,24.2801,24.2852,27400.0
2013-11-21 15:05:00,47.4,47.41,47.38,47.4,32800.0,24.2852,24.2904,24.275,24.2852,32800.0
2013-11-21 15:10:00,47.41,47.41,47.4,47.41,12800.0,24.2904,24.2904,24.2852,24.2904,12800.0
2013-11-21 15:15:00,47.41,47.43,47.39,47.41,54800.0,24.2904,24.3006,24.2801,24.2904,54800.0
2013-11-21 15:20:00,47.4,47.42,47.4,47.4,20900.0,24.2852,24.2955,24.2852,24.2852,20900.0
2013-11-21 15:25:00,47.4,47.41,47.38,47.4,38100.0,24.2852,24.2904,24.275,24.2852,38100.0
2013-11-21 15:30:00,47.4,47.41,47.37,47.38,31700.0,24.2852,24.2904,24.2699,24.275,31700.0
2013-11-21 15:35:00,47.38,47.39,47.37,47.38,42900.0,24.275,24.2801,24.2699,24.275,42900.0
2013-11-21 15:40:00,47.39,47.39,47.37,47.38,16700.0,24.2801,24.2801,24.2699,24.275,16700.0
2013-11-21 15:45:00,47.37,47.38,47.36,47.37,93400.0,24.2699,24.275,24.2647,24.2699,93400.0
2013-11-21 15:50:00,47.37,47.39,47.36,47.38,108900.0,24.2699,24.2801,24.2647,24.275,108900.0
2013-11-21 15:55:00,47.38,47.4,47.35,47.36,257800.0,24.275,24.2852,24.2596,24.2647,257800.0
2013-11-22 09:30:00,47.66,47.7,47.62,47.67,305300.0,24.4184,24.4389,24.3979,24.4236,305300.0
2013-11-22 09:35:00,47.67,47.72,47.67,47.7,114300.0,24.4236,24.4492,24.4236,24.4389,114300.0
2013-11-22 09:40:00,47.69,47.73,47.68,47.71,102400.0,24.4338,24.4543,24.4287,24.4441,102400.0
2013-11-22 09:45:00,47.71,47.8,47.7,47.79,245200.0,24.4441,24.4902,24.4389,24.485,245200.0
2013-11-22 09:50:00,47.78,47.79,47.77,47.79,52900.0,24.4799,24.485,24.4748,24.485,52900.0
2013-11-22 09:55:00,47.79,47.8,47.75,47.76,94100.0,24.485,24.4902,24.4646,24.4697,94100.0
2013-11-22 10:00:00,47.76,47.82,47.73,47.82,130000.0,24.4697,24.5004,24.4543,24.5004,130000.0
2013-11-22 10:05:00,47.82,47.86,47.82,47.83,157800.0,24.5004,24.5209,24.5004,24.5055,157800.0
2013-11-22 10:10:00,47.83,47.87,47.82,47.84,131600.0,24.5055,24.526,24.5004,24.5107,131600.0
2013-11-22 10:15:00,47.84,47.9,47.84,47.9,105000.0,24.5107,24.5414,24.5107,24.5414,105000.0
2013-11-22 10:20:00,47.89,47.91,47.87,47.88,119600.0,24.5363,24.5465,24.526,24.5312,119600.0
2013-11-22 10:25:00,47.89,47.9,47.84,47.84,64000.0,24.5363,24.5414,24.5107,24.5107,64000.0
2013-11-22 10:30:00,47.84,47.85,47.82,47.83,296500.0,24.5107,24.5158,24.5004,24.5055,296500.0
2013-11-22 10:35:00,47.84,47.84,47.81,47.83,52500.0,24.5107,24.5107,24.4953,24.5055,52500.0
2013-11-22 10:40:00,47.84,47.86,47.81,47.84,80700.0,24.5107,24.5209,24.4953,24.5107,80700.0
2013-11-22 10:45:00,47.84,47.85,47.8,47.83,83500.0,24.5107,24.5158,24.4902,24.5055,83500.0
2013-11-22 10:50:00,47.82,47.85,47.82,47.84,25200.0,24.5004,24.5158,24.5004,24.5107,25200.0
2013-11-22 10:55:00,47.85,47.85,47.8,47.81,68600.0,24.5158,24.5158,24.4902,24.4953,68600.0
2013-11-22 11:00:00,47.82,47.85,47.81,47.83,78800.0,24.5004,24.5158,24.4953,24.5055,78800.0
2013-11-22 11:05:00,47.84,47.88,47.8,47.88,34800.0,24.5107,24.5312,24.4902,24.5312,34800.0
2013-11-22 11:10:00,47.88,47.88,47.81,47.85,34500.0,24.5312,24.5312,24.4953,24.5158,34500.0
2013-11-22 11:15:00,47.84,47.91,47.84,47.91,60000.0,24.5107,24.5465,24.5107,24.5465,60000.0
2013-11-22 11:20:00,47.92,47.97,47.91,47.96,91200.0,24.5516,24.5773,24.5465,24.5721,91200.0
2013-11-22 11:25:00,47.97,47.97,47.86,47.87,59800.0,24.5773,24.5773,24.5209,24.526,59800.0
2013-11-22 11:30:00,47.87,47.91,47.83,47.9,105500.0,24.526,24.5465,24.5055,24.5414,105500.0
2013-11-22 11:35:00,47.9,47.92,47.87,47.87,110300.0,24.5414,24.5516,24.526,24.526,110300.0
2013-11-22 11:40:00,47.87,47.9,47.86,47.9,27200.0,24.526,24.5414,24.5209,24.5414,27200.0
2013-11-22 11:45:00,47.9,47.91,47.86,47.87,88200.0,24.5414,24.5465,24.5209,24.526,88200.0
2013-11-22 11:50:00,47.87,47.9,47.87,47.9,23200.0,24.526,24.5414,24.526,24.5414,23200.0
2013-11-22 11:55:00,47.9,47.92,47.89,47.91,16700.0,24.5414,24.5516,24.5363,24.5465,16700.0
2013-11-22 12:00:00,47.92,47.93,47.9,47.91,9200.0,24.5516,24.5568,24.5414,24.5465,9200.0
2013-11-22 12:05:00,47.9,47.91,47.86,47.87,88200.0,24.5414,24.5465,24.5209,24.526,88200.0
2013-11-22 12:10:00,47.88,47.9,47.87,47.9,25200.0,24.5312,24.5414,24.526,24.5414,25200.0
2013-11-22 12:15:00,47.9,47.93,47.89,47.93,29900.0,24.5414,24.5568,24.5363,24.5568,29900.0
2013-11-22 12:20:00,47.93,47.94,47.92,47.93,18100.0,24.5568,24.5619,24.5516,24.5568,18100.0
2013-11-22 12:25:00,47.92,47.93,47.91,47.91,24600.0,24.5516,24.5568,24.5465,24.5465,24600.0
2013-11-22 12:30:00,47.91,47.93,47.91,47.93,26700.0,24.5465,24.5568,24.5465,24.5568,26700.0
2013-11-22 12:35:00,47.93,47.95,47.92,47.93,29100.0,24.5568,24.567,24.5516,24.5568,29100.0
2013-11-22 12:40:00,47.93,47.94,47.92,47.94,25300.0,24.5568,24.5619,24.5516,24.5619,25300.0
2013-11-22 12:45:00,47.94,47.95,47.93,47.93,16700.0,24.5619,24.567,24.5568,24.5568,16700.0
2013-11-22 12:50:00,47.93,47.94,47.92,47.94,21100.0,24.5568,24.5619,24.5516,24.5619,21100.0
2013-11-22 12:55:00,47.93,47.95,47.93,47.94,18000.0,24.5568,24.567,24.5568,24.5619,18000.0
2013-11-22 13:00:00,47.94,47.95,47.94,47.95,17800.0,24.5619,24.567,24.5619,24.567,17800.0
2013-11-22 13:05:00,47.95,47.96,47.94,47.95,36000.0,24.567,24.5721,24.5619,24.567,36000.0
2013-11-22 13:10:00,47.94,47.97,47.94,47.95,49700.0,24.5619,24.5773,24.5619,24.567,49700.0
2013-11-22 13:15:00,47.95,47.96,47.94,47.94,12500.0,24.567,24.5721,24.5619,24.5619,12500.0
2013-11-22 13:20:00,47.95,47.96,47.94,47.94,35300.0,24.567,24.5721,24.5619,24.5619,35300.0
2013-11-22 13:25:00,47.95,47.95,47.92,47.92,26800.0,24.567,24.567,24.5516,24.5516,26800.0
2013-11-22 13:30:00,47.91,47.92,47.91,47.91,6200.0,24.5465,24.5516,24.5465,24.5465,6200.0
2013-11-22 13:35:00,47.91,47.92,47.89,47.89,75000.0,24.5465,24.5516,24.5363,24.5363,75000.0
2013-11-22 13:40:00,47.89,47.9,47.88,47.88,32800.0,24.5363,24.5414,24.5312,24.5312,32800.0
2013-11-22 13:45:00,47.88,47.88,47.83,47.84,144900.0,24.5312,24.5312,24.5055,24.5107,144900.0
2013-11-22 13:50:00,47.84,47.84,47.83,47.83,39100.0,24.5107,24.5107,24.5055,24.5055,39100.0
2013-11-22 13:55:00,47.83,47.85,47.83,47.85,32600.0,24.5055,24.5158,24.5055,24.5158,32600.0
2013-11-22 14:00:00,47.85,47.87,47.84,47.87,34100.0,24.5158,24.526,24.5107,24.526,34100.0
2013-11-22 14:05:00,47.87,47.89,47.86,47.88,40400.0,24.526,24.5363,24.5209,24.5312,40400.0
2013-11-22 14:10:00,47.89,47.9,47.89,47.9,14500.0,24.5363,24.5414,24.5363,24.5414,14500.0
2013-11-22 14:15:00,47.9,47.91,47.89,47.89,42300.0,24.5414,24.5465,24.5363,24.5363,42300.0
2013-11-22 14:20:00,47.89,47.89,47.87,47.88,34100.0,24.5363,24.5363,24.526,24.5312,34100.0
2013-11-22 14:25:00,47.88,47.91,47.87,47.9,37100.0,24.5312,24.5465,24.526,24.5414,37100.0
2013-11-22 14:30:00,47.9,47.91,47.89,47.9,41500.0,24.5414,24.5465,24.5363,24.5414,41500.0
2013-11-22 14:35:00,47.9,47.9,47.89,47.89,40300.0,24.5414,24.5414,24.5363,24.5363,40300.0
2013-11-22 14:40:00,47.89,47.91,47.88,47.91,33200.0,24.5363,24.5465,24.5312,24.5465,33200.0
2013-11-22 14:45:00,47.91,47.91,47.88,47.88,17800.0,24.5465,24.5465,24.5312,24.5312,17800.0
2013-11-22 14:50:00,47.88,47.9,47.87,47.9,28000.0,24.5312,24.5414,24.526,24.5414,28000.0
2013-11-22 14:55:00,47.9,47.9,47.89,47.9,23000.0,24.5414,24.5414,24.5363,24.5414,23000.0
2013-11-22 15:00:00,47.89,47.93,47.89,47.92,39200.0,24.5363,24.5568,24.5363,24.5516,39200.0
2013-11-22 15:05:00,47.91,47.92,47.9,47.92,42600.0,24.5465,24.5516,24.5414,24.5516,42600.0
2013-11-22 15:10:00,47.92,47.93,47.9,47.93,33600.0,24.5516,24.5568,24.5414,24.5568,33600.0
2013-11-22 15:15:00,47.93,47.93,47.91,47.93,34500.0,24.5568,24.5568,24.5465,24.5568,34500.0
2013-11-22 15:20:00,47.93,47.93,47.92,47.92,19100.0,24.5568,24.5568,24.5516,24.5516,19100.0
2013-11-22 15:25:00,47.93,47.93,47.92,47.93,31600.0,24.5568,24.5568,24.5516,24.5568,31600.0
2013-11-22 15:30:00,47.93,47.93,47.92,47.93,60100.0,24.5568,24.5568,24.5516,24.5568,60100.0
2013-11-22 15:35:00,47.93,47.93,47.92,47.93,44800.0,24.5568,24.5568,24.5516,24.5568,44800.0
2013-11-22 15:40:00,47.93,47.96,47.92,47.96,108600.0,24.5568,24.5721,24.5516,24.5721,108600.0
2013-11-22 15:45:00,47.96,47.97,47.95,47.96,101000.0,24.5721,24.5773,24.567,24.5721,101000.0
2013-11-22 15:50:00,47.95,47.97,47.95,47.97,170800.0,24.567,24.5773,24.567,24.5773,170800.0
2013-11-22 15:55:00,47.96,48.02,47.96,48.02,391400.0,24.5721,24.6029,24.5721,24.6029,391400.0
2013-11-25 09:30:00,47.69,47.69,47.56,47.63,215100.0,24.4338,24.4338,24.3672,24.4031,215100.0
2013-11-25 09:35:00,47.63,47.63,47.57,47.6,78400.0,24.4031,24.4031,24.3723,24.3877,78400.0
2013-11-25 09:40:00,47.59,47.63,47.57,47.61,66000.0,24.3826,24.4031,24.3723,24.3928,66000.0
2013-11-25 09:45:00,47.61,47.61,47.55,47.55,71300.0,24.3928,24.3928,24.3621,24.3621,71300.0
2013-11-25 09:50:00,47.56,47.6,47.53,47.53,104900.0,24.3672,24.3877,24.3518,24.3518,104900.0
2013-11-25 09:55:00,47.53,47.53,47.47,47.48,66600.0,24.3518,24.3518,24.3211,24.3262,66600.0
2013-11-25 10:00:00,47.48,47.5,47.45,47.45,82300.0,24.3262,24.3365,24.3108,24.3108,82300.0
2013-11-25 10:05:00,47.46,47.54,47.46,47.47,100700.0,24.316,24.357,24.316,24.3211,100700.0
2013-11-25 10:10:00,47.46,47.48,47.45,47.45,69000.0,24.316,24.3262,24.3108,24.3108,69000.0
2013-11-25 10:15:00,47.45,47.49,47.44,47.46,56600.0,24.3108,24.3313,24.3057,24.316,56600.0
2013-11-25 10:20:00,47.46,47.49,47.45,47.46,64600.0,24.316,24.3313,24.3108,24.316,64600.0
2013-11-25 10:25:00,47.46,47.48,47.45,47.47,58300.0,24.316,24.3262,24.3108,24.3211,58300.0
2013-11-25 10:30:00,47.47,47.49,47.41,47.41,68700.0,24.3211,24.3313,24.2904,24.2904,68700.0
2013-11-25 10:35:00,47.41,47.47,47.4,47.45,45000.0,24.2904,24.3211,24.2852,24.3108,45000.0
2013-11-25 10:40:00,47.45,47.5,47.44,47.5,67500.0,24.3108,24.3365,24.3057,24.3365,67500.0
2013-11-25 10:45:00,47.49,47.52,47.49,47.51,42500.0,24.3313,24.3467,24.3313,24.3416,42500.0
2013-11-25 10:50:00,47.5,47.51,47.46,47.47,58400.0,24.3365,24.3416,24.316,24.3211,58400.0
2013-11-25 10:55:00,47.48,47.51,47.47,47.49,48000.0,24.3262,24.3416,24.3211,24.3313,48000.0
2013-11-25 11:00:00,47.49,47.5,47.44,47.45,130900.0,24.3313,24.3365,24.3057,24.3108,130900.0
2013-11-25 11:05:00,47.46,47.47,47.38,47.39,105000.0,24.316,24.3211,24.275,24.2801,105000.0
2013-11-25 11:10:00,47.39,47.42,47.36,47.36,52900.0,24.2801,24.2955,24.2647,24.2647,52900.0
2013-11-25 11:15:00,47.36,47.4,47.35,47.37,82200.0,24.2647,24.2852,24.2596,24.2699,82200.0
2013-11-25 11:20:00,47.36,47.4,47.36,47.38,50900.0,24.2647,24.2852,24.2647,24.275,50900.0
2013-11-25 11:25:00,47.39,47.4,47.36,47.4,33800.0,24.2801,24.2852,24.2647,24.2852,33800.0
2013-11-25 11:30:00,47.4,47.45,47.39,47.42,136800.0,24.2852,24.3108,24.2801,24.2955,136800.0
2013-11-25 11:35:00,47.41,47.41,47.34,47.35,50900.0,24.2904,24.2904,24.2545,24.2596,50900.0
2013-11-25 11:40:00,47.35,47.37,47.34,47.34,41700.0,24.2596,24.2699,24.2545,24.2545,41700.0
2013-11-25 11:45:00,47.33,47.38,47.33,47.38,41200.0,24.2494,24.275,24.2494,24.275,41200.0
2013-11-25 11:50:00,47.38,47.41,47.37,47.39,100400.0,24.275,24.2904,24.2699,24.2801,100400.0
2013-11-25 11:55:00,47.39,47.39,47.38,47.38,19700.0,24.2801,24.2801,24.275,24.275,19700.0
2013-11-25 12:00:00,47.38,47.4,47.38,47.4,45200.0,24.275,24.2852,24.275,24.2852,45200.0
2013-11-25 12:05:00,47.4,47.43,47.39,47.42,115200.0,24.2852,24.3006,24.2801,24.2955,115200.0
2013-11-25 12:10:00,47.43,47.46,47.42,47.46,54100.0,24.3006,24.316,24.2955,24.316,54100.0
2013-11-25 12:15:00,47.45,47.46,47.42,47.42,44800.0,24.3108,24.316,24.2955,24.2955,44800.0
2013-11-25 12:20:00,47.42,47.43,47.4,47.43,73900.0,24.2955,24.3006,24.2852,24.3006,73900.0
2013-11-25 12:25:00,47.42,47.43,47.41,47.41,19500.0,24.2955,24.3006,24.2904,24.2904,19500.0
2013-11-25 12:30:00,47.41,47.42,47.39,47.41,54400.0,24.2904,24.2955,24.2801,24.2904,54400.0
2013-11-25 12:35:00,47.41,47.43,47.4,47.42,59500.0,24.2904,24.3006,24.2852,24.2955,59500.0
2013-11-25 12:40:00,47.42,47.44,47.42,47.44,21800.0,24.2955,24.3057,24.2955,24.3057,21800.0
2013-11-25 12:45:00,47.44,47.44,47.41,47.42,45900.0,24.3057,24.3057,24.2904,24.2955,45900.0
2013-11-25 12:50:00,47.43,47.44,47.41,47.43,69200.0,24.3006,24.3057,24.2904,24.3006,69200.0
2013-11-25 12:55:00,47.44,47.45,47.42,47.43,48200.0,24.3057,24.3108,24.2955,24.3006,48200.0
2013-11-25 13:00:00,47.42,47.43,47.41,47.43,23100.0,24.2955,24.3006,24.2904,24.3006,23100.0
2013-11-25 13:05:00,47.43,47.43,47.4,47.42,40200.0,24.3006,24.3006,24.2852,24.2955,40200.0
2013-11-25 13:10:00,47.43,47.46,47.43,47.44,48300.0,24.3006,24.316,24.3006,24.3057,48300.0
2013-11-25 13:15:00,47.44,47.45,47.44,47.45,19000.0,24.3057,24.3108,24.3057,24.3108,19000.0
2013-11-25 13:20:00,47.45,47.45,47.44,47.44,12100.0,24.3108,24.3108,24.3057,24.3057,12100.0
2013-11-25 13:25:00,47.44,47.45,47.43,47.43,25200.0,24.3057,24.3108,24.3006,24.3006,25200.0
2013-11-25 13:30:00,47.43,47.44,47.43,47.44,16800.0,24.3006,24.3057,24.3006,24.3057,16800.0
2013-11-25 13:35:00,47.43,47.44,47.42,47.43,35500.0,24.3006,24.3057,24.2955,24.3006,35500.0
2013-11-25 13:40:00,47.42,47.45,47.42,47.45,25300.0,24.2955,24.3108,24.2955,24.3108,25300.0
2013-11-25 13:45:00,47.45,47.47,47.44,47.45,47300.0,24.3108,24.3211,24.3057,24.3108,47300.0
2013-11-25 13:50:00,47.46,47.46,47.44,47.46,35400.0,24.316,24.316,24.3057,24.316,35400.0
2013-11-25 13:55:00,47.46,47.47,47.45,47.46,17500.0,24.316,24.3211,24.3108,24.316,17500.0
2013-11-25 14:00:00,47.47,47.47,47.46,47.47,10100.0,24.3211,24.3211,24.316,24.3211,10100.0
2013-11-25 14:05:00,47.47,47.47,47.46,47.46,19000.0,24.3211,24.3211,24.316,24.316,19000.0
2013-11-25 14:10:00,47.46,47.47,47.45,47.46,27200.0,24.316,24.3211,24.3108,24.316,27200.0
2013-11-25 14:15:00,47.46,47.46,47.45,47.46,14400.0,24.316,24.316,24.3108,24.316,14400.0
2013-11-25 14:20:00,47.45,47.48,47.45,47.47,51600.0,24.3108,24.3262,24.3108,24.3211,51600.0
2013-11-25 14:25:00,47.48,47.48,47.44,47.44,30900.0,24.3262,24.3262,24.3057,24.3057,30900.0
2013-11-25 14:30:00,47.44,47.46,47.44,47.46,26600.0,24.3057,24.316,24.3057,24.316,26600.0
2013-11-25 14:35:00,47.46,47.49,47.45,47.47,47700.0,24.316,24.3313,24.3108,24.3211,47700.0
2013-11-25 14:40:00,47.48,47.48,47.47,47.47,22600.0,24.3262,24.3262,24.3211,24.3211,22600.0
2013-11-25 14:45:00,47.47,47.49,47.47,47.48,42300.0,24.3211,24.3313,24.3211,24.3262,42300.0
2013-11-25 14:50:00,47.48,47.5,47.47,47.5,35000.0,24.3262,24.3365,24.3211,24.3365,35000.0
2013-11-25 14:55:00,47.5,47.5,47.48,47.48,37400.0,24.3365,24.3365,24.3262,24.3262,37400.0
2013-11-25 15:00:00,47.48,47.49,47.48,47.48,44300.0,24.3262,24.3313,24.3262,24.3262,44300.0
2013-11-25 15:05:00,47.49,47.49,47.44,47.45,33900.0,24.3313,24.3313,24.3057,24.3108,33900.0
2013-11-25 15:10:00,47.45,47.45,47.43,47.45,83300.0,24.3108,24.3108,24.3006,24.3108,83300.0
2013-11-25 15:15:00,47.45,47.45,47.42,47.42,40900.0,24.3108,24.3108,24.2955,24.2955,40900.0
2013-11-25 15:20:00,47.43,47.43,47.4,47.41,49700.0,24.3006,24.3006,24.2852,24.2904,49700.0
2013-11-25 15:25:00,47.41,47.42,47.41,47.41,24200.0,24.2904,24.2955,24.2904,24.2904,24200.0
2013-11-25 15:30:00,47.41,47.42,47.41,47.42,21600.0,24.2904,24.2955,24.2904,24.2955,21600.0
2013-11-25 15:35:00,47.42,47.42,47.41,47.41,41600.0,24.2955,24.2955,24.2904,24.2904,41600.0
2013-11-25 15:40:00,47.41,47.42,47.41,47.42,48400.0,24.2904,24.2955,24.2904,24.2955,48400.0
2013-11-25 15:45:00,47.42,47.47,47.41,47.46,67300.0,24.2955,24.3211,24.2904,24.316,67300.0
2013-11-25 15:50:00,47.46,47.47,47.43,47.45,81300.0,24.316,24.3211,24.3006,24.3108,81300.0
2013-11-25 15:55:00,47.45,47.48,47.44,47.47,140000.0,24.3108,24.3262,24.3057,24.3211,140000.0
2013-11-26 09:30:00,47.3,47.38,47.29,47.32,184800.0,24.234,24.275,24.2289,24.2442,184800.0
2013-11-26 09:35:00,47.33,47.36,47.32,47.35,47500.0,24.2494,24.2647,24.2442,24.2596,47500.0
2013-11-26 09:40:00,47.35,47.41,47.34,47.4,32500.0,24.2596,24.2904,24.2545,24.2852,32500.0
2013-11-26 09:45:00,47.39,47.41,47.37,47.41,31700.0,24.2801,24.2904,24.2699,24.2904,31700.0
2013-11-26 09:50:00,47.4,47.41,47.36,47.39,48600.0,24.2852,24.2904,24.2647,24.2801,48600.0
2013-11-26 09:55:00,47.39,47.4,47.36,47.36,14100.0,24.2801,24.2852,24.2647,24.2647,14100.0
2013-11-26 10:00:00,47.36,47.4,47.36,47.36,45300.0,24.2647,24.2852,24.2647,24.2647,45300.0
2013-11-26 10:05:00,47.36,47.36,47.32,47.32,70200.0,24.2647,24.2647,24.2442,24.2442,70200.0
2013-11-26 10:10:00,47.32,47.39,47.32,47.35,112300.0,24.2442,24.2801,24.2442,24.2596,112300.0
2013-11-26 10:15:00,47.36,47.37,47.34,47.35,51900.0,24.2647,24.2699,24.2545,24.2596,51900.0
2013-11-26 10:20:00,47.34,47.36,47.32,47.36,37400.0,24.2545,24.2647,24.2442,24.2647,37400.0
2013-11-26 10:25:00,47.36,47.37,47.32,47.33,34800.0,24.2647,24.2699,24.2442,24.2494,34800.0
2013-11-26 10:30:00,47.33,47.35,47.28,47.29,85600.0,24.2494,24.2596,24.2237,24.2289,85600.0
2013-11-26 10:35:00,47.29,47.3,47.24,47.27,61200.0,24.2289,24.234,24.2033,24.2186,61200.0
2013-11-26 10:40:00,47.26,47.26,47.15,47.16,75600.0,24.2135,24.2135,24.1571,24.1623,75600.0
2013-11-26 10:45:00,47.17,47.2,47.14,47.19,106500.0,24.1674,24.1828,24.152,24.1776,106500.0
2013-11-26 10:50:00,47.2,47.31,47.2,47.3,39100.0,24.1828,24.2391,24.1828,24.234,39100.0
2013-11-26 10:55:00,47.3,47.32,47.25,47.32,31800.0,24.234,24.2442,24.2084,24.2442,31800.0
2013-11-26 11:00:00,47.31,47.34,47.31,47.33,40600.0,24.2391,24.2545,24.2391,24.2494,40600.0
2013-11-26 11:05:00,47.32,47.33,47.25,47.25,96900.0,24.2442,24.2494,24.2084,24.2084,96900.0
2013-11-26 11:10:00,47.25,47.27,47.23,47.25,92300.0,24.2084,24.2186,24.1981,24.2084,92300.0
2013-11-26 11:15:00,47.25,47.34,47.25,47.34,50900.0,24.2084,24.2545,24.2084,24.2545,50900.0
2013-11-26 11:20:00,47.33,47.38,47.32,47.38,42500.0,24.2494,24.275,24.2442,24.275,42500.0
2013-11-26 11:25:00,47.38,47.39,47.24,47.25,59000.0,24.275,24.2801,24.2033,24.2084,59000.0
2013-11-26 11:30:00,47.24,47.27,47.21,47.22,109100.0,24.2033,24.2186,24.1879,24.193,109100.0
2013-11-26 11:35:00,47.22,47.26,47.22,47.26,13200.0,24.193,24.2135,24.193,24.2135,13200.0
2013-11-26 11:40:00,47.26,47.26,47.23,47.24,21200.0,24.2135,24.2135,24.1981,24.2033,21200.0
2013-11-26 11:45:00,47.24,47.27,47.23,47.26,25200.0,24.2033,24.2186,24.1981,24.2135,25200.0
2013-11-26 11:50:00,47.27,47.28,47.25,47.28,22600.0,24.2186,24.2237,24.2084,24.2237,22600.0
2013-11-26 11:55:00,47.28,47.28,47.22,47.24,28600.0,24.2237,24.2237,24.193,24.2033,28600.0
2013-11-26 12:00:00,47.23,47.24,47.22,47.24,20100.0,24.1981,24.2033,24.193,24.2033,20100.0
2013-11-26 12:05:00,47.24,47.25,47.22,47.22,15800.0,24.2033,24.2084,24.193,24.193,15800.0
2013-11-26 12:10:00,47.22,47.28,47.21,47.27,52500.0,24.193,24.2237,24.1879,24.2186,52500.0
2013-11-26 12:15:00,47.28,47.3,47.28,47.29,11000.0,24.2237,24.234,24.2237,24.2289,11000.0
2013-11-26 12:20:00,47.29,47.3,47.28,47.3,31200.0,24.2289,24.234,24.2237,24.234,31200.0
2013-11-26 12:25:00,47.29,47.3,47.27,47.29,16600.0,24.2289,24.234,24.2186,24.2289,16600.0
2013-11-26 12:30:00,47.28,47.29,47.27,47.27,12600.0,24.2237,24.2289,24.2186,24.2186,12600.0
2013-11-26 12:35:00,47.28,47.28,47.27,47.27,9300.0,24.2237,24.2237,24.2186,24.2186,9300.0
2013-11-26 12:40:00,47.28,47.28,47.27,47.27,16600.0,24.2237,24.2237,24.2186,24.2186,16600.0
2013-11-26 12:45:00,47.27,47.3,47.27,47.3,16700.0,24.2186,24.234,24.2186,24.234,16700.0
2013-11-26 12:50:00,47.3,47.3,47.28,47.28,34400.0,24.234,24.234,24.2237,24.2237,34400.0
2013-11-26 12:55:00,47.28,47.3,47.26,47.29,145400.0,24.2237,24.234,24.2135,24.2289,145400.0
2013-11-26 13:00:00,47.3,47.3,47.24,47.25,30300.0,24.234,24.234,24.2033,24.2084,30300.0
2013-11-26 13:05:00,47.25,47.27,47.24,47.26,40800.0,24.2084,24.2186,24.2033,24.2135,40800.0
2013-11-26 13:10:00,47.27,47.28,47.26,47.26,26300.0,24.2186,24.2237,24.2135,24.2135,26300.0
2013-11-26 13:15:00,47.27,47.27,47.24,47.24,16100.0,24.2186,24.2186,24.2033,24.2033,16100.0
2013-11-26 13:20:00,47.24,47.26,47.24,47.25,9200.0,24.2033,24.2135,24.2033,24.2084,9200.0
2013-11-26 13:25:00,47.26,47.28,47.25,47.28,10100.0,24.2135,24.2237,24.2084,24.2237,10100.0
2013-11-26 13:30:00,47.27,47.29,47.27,47.28,18000.0,24.2186,24.2289,24.2186,24.2237,18000.0
2013-11-26 13:35:00,47.29,47.29,47.27,47.29,8000.0,24.2289,24.2289,24.2186,24.2289,8000.0
2013-11-26 13:40:00,47.28,47.31,47.28,47.31,14000.0,24.2237,24.2391,24.2237,24.2391,14000.0
2013-11-26 13:45:00,47.3,47.33,47.3,47.32,21200.0,24.234,24.2494,24.234,24.2442,21200.0
2013-11-26 13:50:00,47.32,47.32,47.29,47.29,15200.0,24.2442,24.2442,24.2289,24.2289,15200.0
2013-11-26 13:55:00,47.3,47.31,47.28,47.28,32300.0,24.234,24.2391,24.2237,24.2237,32300.0
2013-11-26 14:00:00,47.28,47.29,47.26,47.26,12500.0,24.2237,24.2289,24.2135,24.2135,12500.0
2013-11-26 14:05:00,47.26,47.27,47.25,47.25,15700.0,24.2135,24.2186,24.2084,24.2084,15700.0
2013-11-26 14:10:00,47.25,47.26,47.23,47.24,25800.0,24.2084,24.2135,24.1981,24.2033,25800.0
2013-11-26 14:15:00,47.23,47.24,47.22,47.23,12400.0,24.1981,24.2033,24.193,24.1981,12400.0
2013-11-26 14:20:00,47.22,47.22,47.19,47.19,51900.0,24.193,24.193,24.1776,24.1776,51900.0
2013-11-26 14:25:00,47.2,47.21,47.19,47.21,59700.0,24.1828,24.1879,24.1776,24.1879,59700.0
2013-11-26 14:30:00,47.21,47.23,47.2,47.21,102400.0,24.1879,24.1981,24.1828,24.1879,102400.0
2013-11-26 14:35:00,47.21,47.22,47.2,47.22,86800.0,24.1879,24.193,24.1828,24.193,86800.0
2013-11-26 14:40:00,47.22,47.22,47.2,47.2,24600.0,24.193,24.193,24.1828,24.1828,24600.0
2013-11-26 14:45:00,47.2,47.22,47.19,47.22,57300.0,24.1828,24.193,24.1776,24.193,57300.0
2013-11-26 14:50:00,47.22,47.23,47.21,47.22,29100.0,24.193,24.1981,24.1879,24.193,29100.0
2013-11-26 14:55:00,47.22,47.23,47.21,47.23,20300.0,24.193,24.1981,24.1879,24.1981,20300.0
2013-11-26 15:00:00,47.22,47.23,47.21,47.21,20500.0,24.193,24.1981,24.1879,24.1879,20500.0
2013-11-26 15:05:00,47.21,47.25,47.21,47.25,24100.0,24.1879,24.2084,24.1879,24.2084,24100.0
2013-11-26 15:10:00,47.25,47.25,47.21,47.21,33300.0,24.2084,24.2084,24.1879,24.1879,33300.0
2013-11-26 15:15:00,47.21,47.25,47.21,47.24,38300.0,24.1879,24.2084,24.1879,24.2033,38300.0
2013-11-26 15:20:00,47.25,47.26,47.23,47.24,30000.0,24.2084,24.2135,24.1981,24.2033,30000.0
2013-11-26 15:25:00,47.24,47.26,47.23,47.26,41500.0,24.2033,24.2135,24.1981,24.2135,41500.0
2013-11-26 15:30:00,47.26,47.26,47.25,47.26,16700.0,24.2135,24.2135,24.2084,24.2135,16700.0
2013-11-26 15:35:00,47.26,47.26,47.24,47.25,43000.0,24.2135,24.2135,24.2033,24.2084,43000.0
2013-11-26 15:40:00,47.25,47.25,47.23,47.25,31700.0,24.2084,24.2084,24.1981,24.2084,31700.0
2013-11-26 15:45:00,47.24,47.24,47.19,47.19,66500.0,24.2033,24.2033,24.1776,24.1776,66500.0
2013-11-26 15:50:00,47.2,47.21,47.18,47.19,89600.0,24.1828,24.1879,24.1725,24.1776,89600.0
2013-11-26 15:55:00,47.18,47.19,47.13,47.15,223400.0,24.1725,24.1776,24.1469,24.1571,223400.0
2013-11-27 09:30:00,47.2,47.22,47.18,47.21,88700.0,24.1828,24.193,24.1725,24.1879,88700.0
2013-11-27 09:35:00,47.21,47.26,47.19,47.26,50700.0,24.1879,24.2135,24.1776,24.2135,50700.0
2013-11-27 09:40:00,47.26,47.29,47.2,47.2,59400.0,24.2135,24.2289,24.1828,24.1828,59400.0
2013-11-27 09:45:00,47.21,47.27,47.21,47.23,58200.0,24.1879,24.2186,24.1879,24.1981,58200.0
2013-11-27 09:50:00,47.24,47.28,47.22,47.24,28900.0,24.2033,24.2237,24.193,24.2033,28900.0
2013-11-27 09:55:00,47.24,47.26,47.15,47.15,54300.0,24.2033,24.2135,24.1571,24.1571,54300.0
2013-11-27 10:00:00,47.15,47.2,47.15,47.17,109500.0,24.1571,24.1828,24.1571,24.1674,109500.0
2013-11-27 10:05:00,47.18,47.19,47.16,47.16,66800.0,24.1725,24.1776,24.1623,24.1623,66800.0
2013-11-27 10:10:00,47.16,47.17,47.09,47.09,60800.0,24.1623,24.1674,24.1264,24.1264,60800.0
2013-11-27 10:15:00,47.1,47.11,47.05,47.11,83200.0,24.1315,24.1366,24.1059,24.1366,83200.0
2013-11-27 10:20:00,47.11,47.13,47.09,47.13,66500.0,24.1366,24.1469,24.1264,24.1469,66500.0
2013-11-27 10:25:00,47.13,47.16,47.11,47.12,53300.0,24.1469,24.1623,24.1366,24.1418,53300.0
2013-11-27 10:30:00,47.12,47.13,47.09,47.11,92600.0,24.1418,24.1469,24.1264,24.1366,92600.0
2013-11-27 10:35:00,47.11,47.15,47.1,47.14,38700.0,24.1366,24.1571,24.1315,24.152,38700.0
2013-11-27 10:40:00,47.15,47.15,47.08,47.09,88700.0,24.1571,24.1571,24.1213,24.1264,88700.0
2013-11-27 10:45:00,47.09,47.1,47.06,47.08,64700.0,24.1264,24.1315,24.111,24.1213,64700.0
2013-11-27 10:50:00,47.08,47.08,47.05,47.07,38000.0,24.1213,24.1213,24.1059,24.1162,38000.0
2013-11-27 10:55:00,47.07,47.09,47.04,47.05,27300.0,24.1162,24.1264,24.1008,24.1059,27300.0
2013-11-27 11:00:00,47.05,47.09,47.05,47.09,30600.0,24.1059,24.1264,24.1059,24.1264,30600.0
2013-11-27 11:05:00,47.09,47.09,47.05,47.06,21100.0,24.1264,24.1264,24.1059,24.111,21100.0
2013-11-27 11:10:00,47.06,47.08,47.05,47.07,26900.0,24.111,24.1213,24.1059,24.1162,26900.0
2013-11-27 11:15:00,47.07,47.07,47.04,47.05,24700.0,24.1162,24.1162,24.1008,24.1059,24700.0
2013-11-27 11:20:00,47.06,47.06,47.01,47.03,125000.0,24.111,24.111,24.0854,24.0957,125000.0
2013-11-27 11:25:00,47.04,47.05,47.0,47.0,93900.0,24.1008,24.1059,24.0803,24.0803,93900.0
2013-11-27 11:30:00,47.0,47.01,46.97,47.0,58400.0,24.0803,24.0854,24.0649,24.0803,58400.0
2013-11-27 11:35:00,47.0,47.02,46.94,46.97,126900.0,24.0803,24.0905,24.0495,24.0649,126900.0
2013-11-27 11:40:00,46.97,46.97,46.95,46.97,16900.0,24.0649,24.0649,24.0547,24.0649,16900.0
2013-11-27 11:45:00,46.97,47.0,46.97,47.0,17900.0,24.0649,24.0803,24.0649,24.0803,17900.0
2013-11-27 11:50:00,46.99,47.0,46.95,46.96,32100.0,24.0752,24.0803,24.0547,24.0598,32100.0
2013-11-27 11:55:00,46.96,46.97,46.95,46.95,10200.0,24.0598,24.0649,24.0547,24.0547,10200.0
2013-11-27 12:00:00,46.96,46.97,46.92,46.95,32800.0,24.0598,24.0649,24.0393,24.0547,32800.0
2013-11-27 12:05:00,46.94,46.95,46.93,46.93,20200.0,24.0495,24.0547,24.0444,24.0444,20200.0
2013-11-27 12:10:00,46.94,46.94,46.92,46.93,12100.0,24.0495,24.0495,24.0393,24.0444,12100.0
2013-11-27 12:15:00,46.93,46.93,46.9,46.92,27200.0,24.0444,24.0444,24.0291,24.0393,27200.0
2013-11-27 12:20:00,46.91,46.94,46.91,46.93,27000.0,24.0342,24.0495,24.0342,24.0444,27000.0
2013-11-27 12:25:00,46.92,46.93,46.9,46.91,22400.0,24.0393,24.0444,24.0291,24.0342,22400.0
2013-11-27 12:30:00,46.91,46.92,46.89,46.89,43800.0,24.0342,24.0393,24.0239,24.0239,43800.0
2013-11-27 12:35:00,46.9,46.9,46.87,46.88,40900.0,24.0291,24.0291,24.0137,24.0188,40900.0
2013-11-27 12:40:00,46.88,46.89,46.84,46.85,88900.0,24.0188,24.0239,23.9983,24.0034,88900.0
2013-11-27 12:45:00,46.84,46.85,46.82,46.82,36900.0,23.9983,24.0034,23.9881,23.9881,36900.0
2013-11-27 12:50:00,46.82,46.83,46.81,46.82,31000.0,23.9881,23.9932,23.9829,23.9881,31000.0
2013-11-27 12:55:00,46.82,46.83,46.81,46.82,40400.0,23.9881,23.9932,23.9829,23.9881,40400.0
2013-11-27 13:00:00,46.81,46.82,46.81,46.81,7700.0,23.9829,23.9881,23.9829,23.9829,7700.0
2013-11-27 13:05:00,46.81,46.86,46.81,46.86,26700.0,23.9829,24.0086,23.9829,24.0086,26700.0
2013-11-27 13:10:00,46.85,46.86,46.85,46.86,11600.0,24.0034,24.0086,24.0034,24.0086,11600.0
2013-11-27 13:15:00,46.86,46.86,46.83,46.84,26600.0,24.0086,24.0086,23.9932,23.9983,26600.0
2013-11-27 13:20:00,46.84,46.86,46.83,46.86,10900.0,23.9983,24.0086,23.9932,24.0086,10900.0
2013-11-27 13:25:00,46.86,46.87,46.85,46.87,24800.0,24.0086,24.0137,24.0034,24.0137,24800.0
2013-11-27 13:30:00,46.87,46.89,46.86,46.86,29200.0,24.0137,24.0239,24.0086,24.0086,29200.0
2013-11-27 13:35:00,46.87,46.87,46.84,46.86,19600.0,24.0137,24.0137,23.9983,24.0086,19600.0
2013-11-27 13:40:00,46.85,46.89,46.85,46.86,21800.0,24.0034,24.0239,24.0034,24.0086,21800.0
2013-11-27 13:45:00,46.86,46.88,46.85,46.88,24100.0,24.0086,24.0188,24.0034,24.0188,24100.0
2013-11-27 13:50:00,46.89,46.89,46.86,46.87,23600.0,24.0239,24.0239,24.0086,24.0137,23600.0
2013-11-27 13:55:00,46.87,46.87,46.86,46.87,14700.0,24.0137,24.0137,24.0086,24.0137,14700.0
2013-11-27 14:00:00,46.87,46.87,46.85,46.85,41900.0,24.0137,24.0137,24.0034,24.0034,41900.0
2013-11-27 14:05:00,46.85,46.86,46.82,46.84,25400.0,24.0034,24.0086,23.9881,23.9983,25400.0
2013-11-27 14:10:00,46.83,46.84,46.82,46.82,18100.0,23.9932,23.9983,23.9881,23.9881,18100.0
2013-11-27 14:15:00,46.82,46.83,46.81,46.82,31300.0,23.9881,23.9932,23.9829,23.9881,31300.0
2013-11-27 14:20:00,46.83,46.83,46.81,46.82,25700.0,23.9932,23.9932,23.9829,23.9881,25700.0
2013-11-27 14:25:00,46.81,46.87,46.81,46.87,28400.0,23.9829,24.0137,23.9829,24.0137,28400.0
2013-11-27 14:30:00,46.86,46.91,46.86,46.91,19600.0,24.0086,24.0342,24.0086,24.0342,19600.0
2013-11-27 14:35:00,46.9,46.9,46.87,46.88,29400.0,24.0291,24.0291,24.0137,24.0188,29400.0
2013-11-27 14:40:00,46.88,46.9,46.87,46.9,14800.0,24.0188,24.0291,24.0137,24.0291,14800.0
2013-11-27 14:45:00,46.9,46.94,46.9,46.94,33800.0,24.0291,24.0495,24.0291,24.0495,33800.0
2013-11-27 14:50:00,46.94,46.94,46.92,46.93,17100.0,24.0495,24.0495,24.0393,24.0444,17100.0
2013-11-27 14:55:00,46.92,46.94,46.91,46.93,24700.0,24.0393,24.0495,24.0342,24.0444,24700.0
2013-11-27 15:00:00,46.92,46.92,46.89,46.89,28400.0,24.0393,24.0393,24.0239,24.0239,28400.0
2013-11-27 15:05:00,46.89,46.91,46.88,46.91,36600.0,24.0239,24.0342,24.0188,24.0342,36600.0
2013-11-27 15:10:00,46.9,46.92,46.89,46.91,67100.0,24.0291,24.0393,24.0239,24.0342,67100.0
2013-11-27 15:15:00,46.92,46.92,46.9,46.91,17600.0,24.0393,24.0393,24.0291,24.0342,17600.0
2013-11-27 15:20:00,46.91,46.92,46.9,46.91,32000.0,24.0342,24.0393,24.0291,24.0342,32000.0
2013-11-27 15:25:00,46.9,46.93,46.9,46.92,39900.0,24.0291,24.0444,24.0291,24.0393,39900.0
2013-11-27 15:30:00,46.93,46.93,46.91,46.92,56800.0,24.0444,24.0444,24.0342,24.0393,56800.0
2013-11-27 15:35:00,46.92,46.97,46.92,46.96,45500.0,24.0393,24.0649,24.0393,24.0598,45500.0
2013-11-27 15:40:00,46.96,46.96,46.92,46.94,46900.0,24.0598,24.0598,24.0393,24.0495,46900.0
2013-11-27 15:45:00,46.93,46.94,46.91,46.91,33500.0,24.0444,24.0495,24.0342,24.0342,33500.0
2013-11-27 15:50:00,46.91,46.92,46.9,46.91,45000.0,24.0342,24.0393,24.0291,24.0342,45000.0
2013-11-27 15:55:00,46.92,46.93,46.89,46.89,173200.0,24.0393,24.0444,24.0239,24.0239,173200.0
2013-11-29 09:30:00,47.28,47.28,47.15,47.2,166800.0,24.2237,24.2237,24.1571,24.1828,166800.0
2013-11-29 09:35:00,47.18,47.28,47.16,47.27,47900.0,24.1725,24.2237,24.1623,24.2186,47900.0
2013-11-29 09:40:00,47.27,47.27,47.25,47.25,18400.0,24.2186,24.2186,24.2084,24.2084,18400.0
2013-11-29 09:45:00,47.25,47.26,47.2,47.25,36700.0,24.2084,24.2135,24.1828,24.2084,36700.0
2013-11-29 09:50:00,47.26,47.28,47.23,47.28,36600.0,24.2135,24.2237,24.1981,24.2237,36600.0
2013-11-29 09:55:00,47.27,47.27,47.25,47.26,17400.0,24.2186,24.2186,24.2084,24.2135,17400.0
2013-11-29 10:00:00,47.26,47.26,47.21,47.22,21100.0,24.2135,24.2135,24.1879,24.193,21100.0
2013-11-29 10:05:00,47.21,47.26,47.21,47.21,37900.0,24.1879,24.2135,24.1879,24.1879,37900.0
2013-11-29 10:10:00,47.21,47.27,47.21,47.25,51800.0,24.1879,24.2186,24.1879,24.2084,51800.0
2013-11-29 10:15:00,47.25,47.29,47.25,47.27,38300.0,24.2084,24.2289,24.2084,24.2186,38300.0
2013-11-29 10:20:00,47.27,47.29,47.27,47.29,29600.0,24.2186,24.2289,24.2186,24.2289,29600.0
2013-11-29 10:25:00,47.29,47.32,47.28,47.32,39800.0,24.2289,24.2442,24.2237,24.2442,39800.0
2013-11-29 10:30:00,47.31,47.32,47.29,47.3,28300.0,24.2391,24.2442,24.2289,24.234,28300.0
2013-11-29 10:35:00,47.31,47.31,47.27,47.27,26600.0,24.2391,24.2391,24.2186,24.2186,26600.0
2013-11-29 10:40:00,47.28,47.28,47.25,47.27,21000.0,24.2237,24.2237,24.2084,24.2186,21000.0
2013-11-29 10:45:00,47.27,47.27,47.24,47.27,20800.0,24.2186,24.2186,24.2033,24.2186,20800.0
2013-11-29 10:50:00,47.27,47.32,47.27,47.31,191600.0,24.2186,24.2442,24.2186,24.2391,191600.0
2013-11-29 10:55:00,47.31,47.34,47.29,47.34,30700.0,24.2391,24.2545,24.2289,24.2545,30700.0
2013-11-29 11:00:00,47.34,47.34,47.29,47.34,27700.0,24.2545,24.2545,24.2289,24.2545,27700.0
2013-11-29 11:05:00,47.34,47.37,47.33,47.37,20200.0,24.2545,24.2699,24.2494,24.2699,20200.0
2013-11-29 11:10:00,47.37,47.41,47.35,47.4,23000.0,24.2699,24.2904,24.2596,24.2852,23000.0
2013-11-29 11:15:00,47.4,47.42,47.38,47.4,83400.0,24.2852,24.2955,24.275,24.2852,83400.0
2013-11-29 11:20:00,47.41,47.43,47.35,47.39,27600.0,24.2904,24.3006,24.2596,24.2801,27600.0
2013-11-29 11:25:00,47.39,47.4,47.3,47.31,38300.0,24.2801,24.2852,24.234,24.2391,38300.0
2013-11-29 11:30:00,47.32,47.33,47.3,47.3,68500.0,24.2442,24.2494,24.234,24.234,68500.0
2013-11-29 11:35:00,47.3,47.31,47.29,47.29,18900.0,24.234,24.2391,24.2289,24.2289,18900.0
2013-11-29 11:40:00,47.29,47.3,47.26,47.28,13900.0,24.2289,24.234,24.2135,24.2237,13900.0
2013-11-29 11:45:00,47.27,47.28,47.26,47.27,25800.0,24.2186,24.2237,24.2135,24.2186,25800.0
2013-11-29 11:50:00,47.27,47.28,47.24,47.24,6500.0,24.2186,24.2237,24.2033,24.2033,6500.0
2013-11-29 11:55:00,47.24,47.25,47.23,47.24,7500.0,24.2033,24.2084,24.1981,24.2033,7500.0
2013-11-29 12:00:00,47.23,47.24,47.22,47.22,12300.0,24.1981,24.2033,24.193,24.193,12300.0
2013-11-29 12:05:00,47.22,47.24,47.22,47.24,5800.0,24.193,24.2033,24.193,24.2033,5800.0
2013-11-29 12:10:00,47.23,47.27,47.23,47.27,20200.0,24.1981,24.2186,24.1981,24.2186,20200.0
2013-11-29 12:15:00,47.27,47.29,47.26,47.28,22500.0,24.2186,24.2289,24.2135,24.2237,22500.0
2013-11-29 12:20:00,47.28,47.28,47.26,47.26,6500.0,24.2237,24.2237,24.2135,24.2135,6500.0
2013-11-29 12:25:00,47.26,47.27,47.24,47.24,9100.0,24.2135,24.2186,24.2033,24.2033,9100.0
2013-11-29 12:30:00,47.24,47.25,47.21,47.21,13600.0,24.2033,24.2084,24.1879,24.1879,13600.0
2013-11-29 12:35:00,47.21,47.21,47.16,47.17,30300.0,24.1879,24.1879,24.1623,24.1674,30300.0
2013-11-29 12:40:00,47.17,47.18,47.13,47.13,31200.0,24.1674,24.1725,24.1469,24.1469,31200.0
2013-11-29 12:45:00,47.13,47.13,47.07,47.09,133700.0,24.1469,24.1469,24.1162,24.1264,133700.0
2013-11-29 12:50:00,47.09,47.09,47.04,47.07,144900.0,24.1264,24.1264,24.1008,24.1162,144900.0
2013-11-29 12:55:00,47.07,47.07,47.01,47.01,279900.0,24.1162,24.1162,24.0854,24.0854,279900.0
2013-12-02 09:30:00,46.73,46.84,46.73,46.76,132600.0,23.942,23.9983,23.942,23.9573,132600.0
2013-12-02 09:35:00,46.76,46.77,46.69,46.77,80800.0,23.9573,23.9625,23.9215,23.9625,80800.0
2013-12-02 09:40:00,46.76,46.78,46.73,46.76,70700.0,23.9573,23.9676,23.942,23.9573,70700.0
2013-12-02 09:45:00,46.74,46.74,46.66,46.71,67500.0,23.9471,23.9471,23.9061,23.9317,67500.0
2013-12-02 09:50:00,46.72,46.77,46.71,46.72,63700.0,23.9368,23.9625,23.9317,23.9368,63700.0
2013-12-02 09:55:00,46.72,46.76,46.72,46.73,44900.0,23.9368,23.9573,23.9368,23.942,44900.0
2013-12-02 10:00:00,46.73,46.75,46.69,46.74,48200.0,23.942,23.9522,23.9215,23.9471,48200.0
2013-12-02 10:05:00,46.75,46.76,46.72,46.72,63700.0,23.9522,23.9573,23.9368,23.9368,63700.0
2013-12-02 10:10:00,46.72,46.75,46.66,46.68,51300.0,23.9368,23.9522,23.9061,23.9163,51300.0
2013-12-02 10:15:00,46.68,46.76,46.68,46.76,35400.0,23.9163,23.9573,23.9163,23.9573,35400.0
2013-12-02 10:20:00,46.75,46.75,46.71,46.72,43700.0,23.9522,23.9522,23.9317,23.9368,43700.0
2013-12-02 10:25:00,46.73,46.79,46.73,46.79,48700.0,23.942,23.9727,23.942,23.9727,48700.0
2013-12-02 10:30:00,46.8,46.82,46.76,46.79,31500.0,23.9778,23.9881,23.9573,23.9727,31500.0
2013-12-02 10:35:00,46.8,46.81,46.79,46.8,42300.0,23.9778,23.9829,23.9727,23.9778,42300.0
2013-12-02 10:40:00,46.79,46.85,46.79,46.84,22500.0,23.9727,24.0034,23.9727,23.9983,22500.0
2013-12-02 10:45:00,46.84,46.84,46.79,46.79,41400.0,23.9983,23.9983,23.9727,23.9727,41400.0
2013-12-02 10:50:00,46.78,46.78,46.76,46.78,27100.0,23.9676,23.9676,23.9573,23.9676,27100.0
2013-12-02 10:55:00,46.78,46.78,46.71,46.73,75000.0,23.9676,23.9676,23.9317,23.942,75000.0
2013-12-02 11:00:00,46.73,46.76,46.71,46.73,35500.0,23.942,23.9573,23.9317,23.942,35500.0
2013-12-02 11:05:00,46.73,46.8,46.73,46.78,23900.0,23.942,23.9778,23.942,23.9676,23900.0
2013-12-02 11:10:00,46.77,46.79,46.75,46.76,20900.0,23.9625,23.9727,23.9522,23.9573,20900.0
2013-12-02 11:15:00,46.76,46.78,46.71,46.74,26000.0,23.9573,23.9676,23.9317,23.9471,26000.0
2013-12-02 11:20:00,46.75,46.78,46.75,46.76,30800.0,23.9522,23.9676,23.9522,23.9573,30800.0
2013-12-02 11:25:00,46.77,46.77,46.7,46.7,44100.0,23.9625,23.9625,23.9266,23.9266,44100.0
2013-12-02 11:30:00,46.71,46.72,46.64,46.64,81800.0,23.9317,23.9368,23.8958,23.8958,81800.0
2013-12-02 11:35:00,46.65,46.71,46.65,46.71,30100.0,23.901,23.9317,23.901,23.9317,30100.0
2013-12-02 11:40:00,46.7,46.72,46.69,46.71,60800.0,23.9266,23.9368,23.9215,23.9317,60800.0
2013-12-02 11:45:00,46.7,46.71,46.7,46.71,6000.0,23.9266,23.9317,23.9266,23.9317,6000.0
2013-12-02 11:50:00,46.71,46.75,46.7,46.75,12000.0,23.9317,23.9522,23.9266,23.9522,12000.0
2013-12-02 11:55:00,46.76,46.78,46.76,46.78,13000.0,23.9573,23.9676,23.9573,23.9676,13000.0
2013-12-02 12:00:00,46.77,46.78,46.77,46.78,7000.0,23.9625,23.9676,23.9625,23.9676,7000.0
2013-12-02 12:05:00,46.77,46.78,46.73,46.74,36200.0,23.9625,23.9676,23.942,23.9471,36200.0
2013-12-02 12:10:00,46.74,46.74,46.71,46.73,27600.0,23.9471,23.9471,23.9317,23.942,27600.0
2013-12-02 12:15:00,46.73,46.74,46.71,46.74,29600.0,23.942,23.9471,23.9317,23.9471,29600.0
2013-12-02 12:20:00,46.74,46.78,46.73,46.77,17500.0,23.9471,23.9676,23.942,23.9625,17500.0
2013-12-02 12:25:00,46.78,46.78,46.76,46.76,24600.0,23.9676,23.9676,23.9573,23.9573,24600.0
2013-12-02 12:30:00,46.76,46.76,46.74,46.76,10800.0,23.9573,23.9573,23.9471,23.9573,10800.0
2013-12-02 12:35:00,46.75,46.77,46.74,46.76,10600.0,23.9522,23.9625,23.9471,23.9573,10600.0
2013-12-02 12:40:00,46.76,46.77,46.75,46.77,12700.0,23.9573,23.9625,23.9522,23.9625,12700.0
2013-12-02 12:45:00,46.76,46.77,46.75,46.75,23100.0,23.9573,23.9625,23.9522,23.9522,23100.0
2013-12-02 12:50:00,46.75,46.78,46.75,46.77,16600.0,23.9522,23.9676,23.9522,23.9625,16600.0
2013-12-02 12:55:00,46.76,46.77,46.75,46.76,13400.0,23.9573,23.9625,23.9522,23.9573,13400.0
2013-12-02 13:00:00,46.76,46.76,46.74,46.74,30300.0,23.9573,23.9573,23.9471,23.9471,30300.0
2013-12-02 13:05:00,46.75,46.75,46.73,46.73,10800.0,23.9522,23.9522,23.942,23.942,10800.0
2013-12-02 13:10:00,46.73,46.73,46.71,46.71,11000.0,23.942,23.942,23.9317,23.9317,11000.0
2013-12-02 13:15:00,46.72,46.72,46.7,46.7,22600.0,23.9368,23.9368,23.9266,23.9266,22600.0
2013-12-02 13:20:00,46.71,46.74,46.71,46.74,27100.0,23.9317,23.9471,23.9317,23.9471,27100.0
2013-12-02 13:25:00,46.75,46.76,46.73,46.75,14000.0,23.9522,23.9573,23.942,23.9522,14000.0
2013-12-02 13:30:00,46.75,46.75,46.72,46.74,15700.0,23.9522,23.9522,23.9368,23.9471,15700.0
2013-12-02 13:35:00,46.73,46.75,46.73,46.75,11500.0,23.942,23.9522,23.942,23.9522,11500.0
2013-12-02 13:40:00,46.75,46.75,46.73,46.74,19200.0,23.9522,23.9522,23.942,23.9471,19200.0
2013-12-02 13:45:00,46.73,46.73,46.69,46.7,18100.0,23.942,23.942,23.9215,23.9266,18100.0
2013-12-02 13:50:00,46.7,46.71,46.69,46.71,14200.0,23.9266,23.9317,23.9215,23.9317,14200.0
2013-12-02 13:55:00,46.71,46.71,46.68,46.68,18000.0,23.9317,23.9317,23.9163,23.9163,18000.0
2013-12-02 14:00:00,46.68,46.69,46.68,46.68,9700.0,23.9163,23.9215,23.9163,23.9163,9700.0
2013-12-02 14:05:00,46.69,46.69,46.68,46.69,16800.0,23.9215,23.9215,23.9163,23.9215,16800.0
2013-12-02 14:10:00,46.69,46.7,46.69,46.7,10700.0,23.9215,23.9266,23.9215,23.9266,10700.0
2013-12-02 14:15:00,46.7,46.7,46.68,46.68,13700.0,23.9266,23.9266,23.9163,23.9163,13700.0
2013-12-02 14:20:00,46.68,46.69,46.68,46.68,13300.0,23.9163,23.9215,23.9163,23.9163,13300.0
2013-12-02 14:25:00,46.68,46.69,46.67,46.68,16800.0,23.9163,23.9215,23.9112,23.9163,16800.0
2013-12-02 14:30:00,46.68,46.68,46.64,46.64,25700.0,23.9163,23.9163,23.8958,23.8958,25700.0
2013-12-02 14:35:00,46.65,46.65,46.64,46.64,24500.0,23.901,23.901,23.8958,23.8958,24500.0
2013-12-02 14:40:00,46.65,46.67,46.64,46.66,18500.0,23.901,23.9112,23.8958,23.9061,18500.0
2013-12-02 14:45:00,46.66,46.67,46.65,46.66,12300.0,23.9061,23.9112,23.901,23.9061,12300.0
2013-12-02 14:50:00,46.67,46.67,46.63,46.66,34800.0,23.9112,23.9112,23.8907,23.9061,34800.0
2013-12-02 14:55:00,46.66,46.66,46.65,46.66,10900.0,23.9061,23.9061,23.901,23.9061,10900.0
2013-12-02 15:00:00,46.65,46.66,46.62,46.62,31300.0,23.901,23.9061,23.8856,23.8856,31300.0
2013-12-02 15:05:00,46.63,46.63,46.62,46.62,22800.0,23.8907,23.8907,23.8856,23.8856,22800.0
2013-12-02 15:10:00,46.63,46.63,46.62,46.62,34100.0,23.8907,23.8907,23.8856,23.8856,34100.0
2013-12-02 15:15:00,46.63,46.63,46.62,46.62,24300.0,23.8907,23.8907,23.8856,23.8856,24300.0
2013-12-02 15:20:00,46.63,46.69,46.62,46.69,59100.0,23.8907,23.9215,23.8856,23.9215,59100.0
2013-12-02 15:25:00,46.69,46.69,46.63,46.63,48400.0,23.9215,23.9215,23.8907,23.8907,48400.0
2013-12-02 15:30:00,46.64,46.64,46.6,46.61,52500.0,23.8958,23.8958,23.8754,23.8805,52500.0
2013-12-02 15:35:00,46.62,46.65,46.61,46.65,56800.0,23.8856,23.901,23.8805,23.901,56800.0
2013-12-02 15:40:00,46.65,46.65,46.6,46.61,65300.0,23.901,23.901,23.8754,23.8805,65300.0
2013-12-02 15:45:00,46.62,46.64,46.6,46.64,78300.0,23.8856,23.8958,23.8754,23.8958,78300.0
2013-12-02 15:50:00,46.64,46.64,46.6,46.64,60000.0,23.8958,23.8958,23.8754,23.8958,60000.0
2013-12-02 15:55:00,46.63,46.65,46.6,46.64,127500.0,23.8907,23.901,23.8754,23.8958,127500.0
2013-12-03 09:30:00,46.47,46.53,46.45,46.45,267900.0,23.8087,23.8395,23.7985,23.7985,267900.0
2013-12-03 09:35:00,46.44,46.46,46.4,46.4,152100.0,23.7934,23.8036,23.7729,23.7729,152100.0
2013-12-03 09:40:00,46.39,46.46,46.35,46.45,123600.0,23.7678,23.8036,23.7473,23.7985,123600.0
2013-12-03 09:45:00,46.45,46.46,46.4,46.41,76700.0,23.7985,23.8036,23.7729,23.778,76700.0
2013-12-03 09:50:00,46.41,46.43,46.38,46.41,85600.0,23.778,23.7883,23.7626,23.778,85600.0
2013-12-03 09:55:00,46.4,46.53,46.39,46.53,128700.0,23.7729,23.8395,23.7678,23.8395,128700.0
2013-12-03 10:00:00,46.53,46.56,46.52,46.55,87400.0,23.8395,23.8549,23.8344,23.8497,87400.0
2013-12-03 10:05:00,46.56,46.62,46.55,46.59,107000.0,23.8549,23.8856,23.8497,23.8702,107000.0
2013-12-03 10:10:00,46.59,46.6,46.53,46.54,68300.0,23.8702,23.8754,23.8395,23.8446,68300.0
2013-12-03 10:15:00,46.53,46.55,46.51,46.53,80700.0,23.8395,23.8497,23.8292,23.8395,80700.0
2013-12-03 10:20:00,46.54,46.58,46.51,46.56,53500.0,23.8446,23.8651,23.8292,23.8549,53500.0
2013-12-03 10:25:00,46.55,46.56,46.5,46.52,58100.0,23.8497,23.8549,23.8241,23.8344,58100.0
2013-12-03 10:30:00,46.52,46.54,46.5,46.53,96200.0,23.8344,23.8446,23.8241,23.8395,96200.0
2013-12-03 10:35:00,46.54,46.56,46.49,46.55,77100.0,23.8446,23.8549,23.819,23.8497,77100.0
2013-12-03 10:40:00,46.56,46.59,46.54,46.59,173300.0,23.8549,23.8702,23.8446,23.8702,173300.0
2013-12-03 10:45:00,46.59,46.66,46.58,46.66,42600.0,23.8702,23.9061,23.8651,23.9061,42600.0
2013-12-03 10:50:00,46.67,46.67,46.62,46.64,59600.0,23.9112,23.9112,23.8856,23.8958,59600.0
2013-12-03 10:55:00,46.64,46.64,46.6,46.61,56300.0,23.8958,23.8958,23.8754,23.8805,56300.0
2013-12-03 11:00:00,46.62,46.62,46.55,46.56,69000.0,23.8856,23.8856,23.8497,23.8549,69000.0
2013-12-03 11:05:00,46.57,46.64,46.56,46.6,40800.0,23.86,23.8958,23.8549,23.8754,40800.0
2013-12-03 11:10:00,46.6,46.63,46.59,46.62,32700.0,23.8754,23.8907,23.8702,23.8856,32700.0
2013-12-03 11:15:00,46.62,46.62,46.52,46.54,29100.0,23.8856,23.8856,23.8344,23.8446,29100.0
2013-12-03 11:20:00,46.54,46.55,46.52,46.52,35900.0,23.8446,23.8497,23.8344,23.8344,35900.0
2013-12-03 11:25:00,46.53,46.6,46.5,46.58,96300.0,23.8395,23.8754,23.8241,23.8651,96300.0
2013-12-03 11:30:00,46.57,46.6,46.54,46.59,65000.0,23.86,23.8754,23.8446,23.8702,65000.0
2013-12-03 11:35:00,46.59,46.62,46.58,46.62,31100.0,23.8702,23.8856,23.8651,23.8856,31100.0
2013-12-03 11:40:00,46.61,46.62,46.59,46.6,24100.0,23.8805,23.8856,23.8702,23.8754,24100.0
2013-12-03 11:45:00,46.61,46.61,46.54,46.56,29900.0,23.8805,23.8805,23.8446,23.8549,29900.0
2013-12-03 11:50:00,46.56,46.56,46.53,46.54,28100.0,23.8549,23.8549,23.8395,23.8446,28100.0
2013-12-03 11:55:00,46.53,46.57,46.53,46.56,11200.0,23.8395,23.86,23.8395,23.8549,11200.0
2013-12-03 12:00:00,46.56,46.59,46.56,46.57,31800.0,23.8549,23.8702,23.8549,23.86,31800.0
2013-12-03 12:05:00,46.58,46.6,46.58,46.59,22500.0,23.8651,23.8754,23.8651,23.8702,22500.0
2013-12-03 12:10:00,46.58,46.59,46.56,46.59,23500.0,23.8651,23.8702,23.8549,23.8702,23500.0
2013-12-03 12:15:00,46.59,46.6,46.58,46.59,22300.0,23.8702,23.8754,23.8651,23.8702,22300.0
2013-12-03 12:20:00,46.59,46.6,46.57,46.57,17100.0,23.8702,23.8754,23.86,23.86,17100.0
2013-12-03 12:25:00,46.57,46.58,46.52,46.54,35800.0,23.86,23.8651,23.8344,23.8446,35800.0
2013-12-03 12:30:00,46.53,46.54,46.5,46.53,32700.0,23.8395,23.8446,23.8241,23.8395,32700.0
2013-12-03 12:35:00,46.53,46.54,46.52,46.53,12300.0,23.8395,23.8446,23.8344,23.8395,12300.0
2013-12-03 12:40:00,46.54,46.56,46.54,46.54,16900.0,23.8446,23.8549,23.8446,23.8446,16900.0
2013-12-03 12:45:00,46.53,46.53,46.5,46.5,20200.0,23.8395,23.8395,23.8241,23.8241,20200.0
2013-12-03 12:50:00,46.51,46.51,46.5,46.51,15600.0,23.8292,23.8292,23.8241,23.8292,15600.0
2013-12-03 12:55:00,46.5,46.52,46.5,46.52,14400.0,23.8241,23.8344,23.8241,23.8344,14400.0
2013-12-03 13:00:00,46.52,46.52,46.49,46.5,23600.0,23.8344,23.8344,23.819,23.8241,23600.0
2013-12-03 13:05:00,46.5,46.54,46.5,46.52,26700.0,23.8241,23.8446,23.8241,23.8344,26700.0
2013-12-03 13:10:00,46.53,46.53,46.51,46.51,14700.0,23.8395,23.8395,23.8292,23.8292,14700.0
2013-12-03 13:15:00,46.51,46.54,46.5,46.54,24500.0,23.8292,23.8446,23.8241,23.8446,24500.0
2013-12-03 13:20:00,46.53,46.55,46.51,46.51,23800.0,23.8395,23.8497,23.8292,23.8292,23800.0
2013-12-03 13:25:00,46.51,46.53,46.49,46.51,25600.0,23.8292,23.8395,23.819,23.8292,25600.0
2013-12-03 13:30:00,46.51,46.52,46.49,46.5,21600.0,23.8292,23.8344,23.819,23.8241,21600.0
2013-12-03 13:35:00,46.49,46.54,46.49,46.53,52900.0,23.819,23.8446,23.819,23.8395,52900.0
2013-12-03 13:40:00,46.54,46.56,46.53,46.54,37300.0,23.8446,23.8549,23.8395,23.8446,37300.0
2013-12-03 13:45:00,46.55,46.6,46.55,46.6,30800.0,23.8497,23.8754,23.8497,23.8754,30800.0
2013-12-03 13:50:00,46.6,46.6,46.58,46.59,16000.0,23.8754,23.8754,23.8651,23.8702,16000.0
2013-12-03 13:55:00,46.59,46.6,46.57,46.57,24900.0,23.8702,23.8754,23.86,23.86,24900.0
2013-12-03 14:00:00,46.57,46.59,46.56,46.58,15800.0,23.86,23.8702,23.8549,23.8651,15800.0
2013-12-03 14:05:00,46.58,46.59,46.57,46.59,15300.0,23.8651,23.8702,23.86,23.8702,15300.0
2013-12-03 14:10:00,46.58,46.61,46.58,46.61,12200.0,23.8651,23.8805,23.8651,23.8805,12200.0
2013-12-03 14:15:00,46.61,46.61,46.56,46.58,34100.0,23.8805,23.8805,23.8549,23.8651,34100.0
2013-12-03 14:20:00,46.57,46.59,46.57,46.58,20400.0,23.86,23.8702,23.86,23.8651,20400.0
2013-12-03 14:25:00,46.58,46.59,46.57,46.59,14300.0,23.8651,23.8702,23.86,23.8702,14300.0
2013-12-03 14:30:00,46.58,46.62,46.58,46.61,28900.0,23.8651,23.8856,23.8651,23.8805,28900.0
2013-12-03 14:35:00,46.61,46.63,46.6,46.61,15700.0,23.8805,23.8907,23.8754,23.8805,15700.0
2013-12-03 14:40:00,46.61,46.62,46.6,46.61,14200.0,23.8805,23.8856,23.8754,23.8805,14200.0
2013-12-03 14:45:00,46.61,46.62,46.6,46.62,10500.0,23.8805,23.8856,23.8754,23.8856,10500.0
2013-12-03 14:50:00,46.61,46.64,46.61,46.63,23500.0,23.8805,23.8958,23.8805,23.8907,23500.0
2013-12-03 14:55:00,46.63,46.63,46.62,46.62,8600.0,23.8907,23.8907,23.8856,23.8856,8600.0
2013-12-03 15:00:00,46.63,46.63,46.62,46.62,10600.0,23.8907,23.8907,23.8856,23.8856,10600.0
2013-12-03 15:05:00,46.63,46.63,46.6,46.6,20400.0,23.8907,23.8907,23.8754,23.8754,20400.0
2013-12-03 15:10:00,46.6,46.61,46.59,46.6,19000.0,23.8754,23.8805,23.8702,23.8754,19000.0
2013-12-03 15:15:00,46.6,46.61,46.57,46.59,32400.0,23.8754,23.8805,23.86,23.8702,32400.0
2013-12-03 15:20:00,46.59,46.59,46.57,46.58,24800.0,23.8702,23.8702,23.86,23.8651,24800.0
2013-12-03 15:25:00,46.58,46.59,46.56,46.58,32600.0,23.8651,23.8702,23.8549,23.8651,32600.0
2013-12-03 15:30:00,46.58,46.6,46.56,46.6,22500.0,23.8651,23.8754,23.8549,23.8754,22500.0
2013-12-03 15:35:00,46.59,46.6,46.59,46.59,20900.0,23.8702,23.8754,23.8702,23.8702,20900.0
2013-12-03 15:40:00,46.59,46.59,46.57,46.57,58100.0,23.8702,23.8702,23.86,23.86,58100.0
2013-12-03 15:45:00,46.57,46.64,46.56,46.63,127500.0,23.86,23.8958,23.8549,23.8907,127500.0
2013-12-03 15:50:00,46.63,46.64,46.62,46.62,61000.0,23.8907,23.8958,23.8856,23.8856,61000.0
2013-12-03 15:55:00,46.63,46.63,46.58,46.58,197500.0,23.8907,23.8907,23.8651,23.8651,197500.0
2013-12-04 09:30:00,46.25,46.35,46.25,46.32,267500.0,23.696,23.7473,23.696,23.7319,267500.0
2013-12-04 09:35:00,46.33,46.43,46.31,46.42,142300.0,23.737,23.7883,23.7268,23.7831,142300.0
2013-12-04 09:40:00,46.42,46.44,46.38,46.41,57300.0,23.7831,23.7934,23.7626,23.778,57300.0
2013-12-04 09:45:00,46.41,46.45,46.4,46.42,55500.0,23.778,23.7985,23.7729,23.7831,55500.0
2013-12-04 09:50:00,46.43,46.43,46.37,46.39,53500.0,23.7883,23.7883,23.7575,23.7678,53500.0
2013-12-04 09:55:00,46.38,46.39,46.35,46.39,56200.0,23.7626,23.7678,23.7473,23.7678,56200.0
2013-12-04 10:00:00,46.39,46.5,46.39,46.5,72700.0,23.7678,23.8241,23.7678,23.8241,72700.0
2013-12-04 10:05:00,46.5,46.56,46.48,46.56,82800.0,23.8241,23.8549,23.8139,23.8549,82800.0
2013-12-04 10:10:00,46.56,46.6,46.52,46.6,76200.0,23.8549,23.8754,23.8344,23.8754,76200.0
2013-12-04 10:15:00,46.6,46.66,46.59,46.61,104200.0,23.8754,23.9061,23.8702,23.8805,104200.0
2013-12-04 10:20:00,46.61,46.7,46.61,46.66,82700.0,23.8805,23.9266,23.8805,23.9061,82700.0
2013-12-04 10:25:00,46.65,46.67,46.62,46.67,48100.0,23.901,23.9112,23.8856,23.9112,48100.0
2013-12-04 10:30:00,46.66,46.72,46.66,46.69,91500.0,23.9061,23.9368,23.9061,23.9215,91500.0
2013-12-04 10:35:00,46.68,46.7,46.63,46.65,74700.0,23.9163,23.9266,23.8907,23.901,74700.0
2013-12-04 10:40:00,46.66,46.68,46.65,46.65,29600.0,23.9061,23.9163,23.901,23.901,29600.0
2013-12-04 10:45:00,46.66,46.69,46.65,46.66,63800.0,23.9061,23.9215,23.901,23.9061,63800.0
2013-12-04 10:50:00,46.66,46.72,46.66,46.7,33800.0,23.9061,23.9368,23.9061,23.9266,33800.0
2013-12-04 10:55:00,46.69,46.72,46.64,46.71,163300.0,23.9215,23.9368,23.8958,23.9317,163300.0
2013-12-04 11:00:00,46.71,46.72,46.69,46.7,66100.0,23.9317,23.9368,23.9215,23.9266,66100.0
2013-12-04 11:05:00,46.7,46.71,46.65,46.65,29800.0,23.9266,23.9317,23.901,23.901,29800.0
2013-12-04 11:10:00,46.66,46.67,46.64,46.64,27700.0,23.9061,23.9112,23.8958,23.8958,27700.0
2013-12-04 11:15:00,46.65,46.66,46.63,46.64,42700.0,23.901,23.9061,23.8907,23.8958,42700.0
2013-12-04 11:20:00,46.65,46.66,46.62,46.64,33600.0,23.901,23.9061,23.8856,23.8958,33600.0
2013-12-04 11:25:00,46.64,46.66,46.62,46.66,72400.0,23.8958,23.9061,23.8856,23.9061,72400.0
2013-12-04 11:30:00,46.65,46.71,46.63,46.7,113200.0,23.901,23.9317,23.8907,23.9266,113200.0
2013-12-04 11:35:00,46.7,46.71,46.67,46.69,66000.0,23.9266,23.9317,23.9112,23.9215,66000.0
2013-12-04 11:40:00,46.69,46.71,46.67,46.71,47800.0,23.9215,23.9317,23.9112,23.9317,47800.0
2013-12-04 11:45:00,46.71,46.78,46.68,46.68,244100.0,23.9317,23.9676,23.9163,23.9163,244100.0
2013-12-04 11:50:00,46.69,46.7,46.66,46.68,29600.0,23.9215,23.9266,23.9061,23.9163,29600.0
2013-12-04 11:55:00,46.67,46.74,46.67,46.72,105500.0,23.9112,23.9471,23.9112,23.9368,105500.0
2013-12-04 12:00:00,46.72,46.72,46.66,46.69,67000.0,23.9368,23.9368,23.9061,23.9215,67000.0
2013-12-04 12:05:00,46.69,46.7,46.66,46.68,23900.0,23.9215,23.9266,23.9061,23.9163,23900.0
2013-12-04 12:10:00,46.67,46.68,46.65,46.65,22600.0,23.9112,23.9163,23.901,23.901,22600.0
2013-12-04 12:15:00,46.66,46.7,46.62,46.69,51800.0,23.9061,23.9266,23.8856,23.9215,51800.0
2013-12-04 12:20:00,46.7,46.7,46.68,46.68,19100.0,23.9266,23.9266,23.9163,23.9163,19100.0
2013-12-04 12:25:00,46.67,46.7,46.66,46.7,26900.0,23.9112,23.9266,23.9061,23.9266,26900.0
2013-12-04 12:30:00,46.69,46.75,46.69,46.75,46700.0,23.9215,23.9522,23.9215,23.9522,46700.0
2013-12-04 12:35:00,46.75,46.75,46.72,46.73,33300.0,23.9522,23.9522,23.9368,23.942,33300.0
2013-12-04 12:40:00,46.73,46.74,46.72,46.72,19100.0,23.942,23.9471,23.9368,23.9368,19100.0
2013-12-04 12:45:00,46.73,46.74,46.72,46.73,18000.0,23.942,23.9471,23.9368,23.942,18000.0
2013-12-04 12:50:00,46.73,46.74,46.72,46.72,29400.0,23.942,23.9471,23.9368,23.9368,29400.0
2013-12-04 12:55:00,46.73,46.75,46.72,46.73,28900.0,23.942,23.9522,23.9368,23.942,28900.0
2013-12-04 13:00:00,46.72,46.74,46.72,46.72,47900.0,23.9368,23.9471,23.9368,23.9368,47900.0
2013-12-04 13:05:00,46.71,46.72,46.68,46.69,27900.0,23.9317,23.9368,23.9163,23.9215,27900.0
2013-12-04 13:10:00,46.7,46.7,46.66,46.66,29300.0,23.9266,23.9266,23.9061,23.9061,29300.0
2013-12-04 13:15:00,46.66,46.66,46.63,46.64,34600.0,23.9061,23.9061,23.8907,23.8958,34600.0
2013-12-04 13:20:00,46.65,46.69,46.63,46.64,44300.0,23.901,23.9215,23.8907,23.8958,44300.0
2013-12-04 13:25:00,46.63,46.63,46.59,46.59,37500.0,23.8907,23.8907,23.8702,23.8702,37500.0
2013-12-04 13:30:00,46.59,46.61,46.55,46.59,57000.0,23.8702,23.8805,23.8497,23.8702,57000.0
2013-12-04 13:35:00,46.59,46.66,46.58,46.66,70300.0,23.8702,23.9061,23.8651,23.9061,70300.0
2013-12-04 13:40:00,46.66,46.66,46.61,46.61,32200.0,23.9061,23.9061,23.8805,23.8805,32200.0
2013-12-04 13:45:00,46.62,46.64,46.61,46.63,19800.0,23.8856,23.8958,23.8805,23.8907,19800.0
2013-12-04 13:50:00,46.63,46.63,46.58,46.58,23900.0,23.8907,23.8907,23.8651,23.8651,23900.0
2013-12-04 13:55:00,46.58,46.6,46.56,46.59,32700.0,23.8651,23.8754,23.8549,23.8702,32700.0
2013-12-04 14:00:00,46.6,46.62,46.59,46.61,26600.0,23.8754,23.8856,23.8702,23.8805,26600.0
2013-12-04 14:05:00,46.62,46.66,46.61,46.63,34100.0,23.8856,23.9061,23.8805,23.8907,34100.0
2013-12-04 14:10:00,46.63,46.7,46.63,46.69,41000.0,23.8907,23.9266,23.8907,23.9215,41000.0
2013-12-04 14:15:00,46.7,46.7,46.65,46.67,28000.0,23.9266,23.9266,23.901,23.9112,28000.0
2013-12-04 14:20:00,46.66,46.67,46.64,46.65,28900.0,23.9061,23.9112,23.8958,23.901,28900.0
2013-12-04 14:25:00,46.65,46.67,46.63,46.66,32100.0,23.901,23.9112,23.8907,23.9061,32100.0
2013-12-04 14:30:00,46.67,46.7,46.66,46.69,26400.0,23.9112,23.9266,23.9061,23.9215,26400.0
2013-12-04 14:35:00,46.7,46.7,46.68,46.68,25500.0,23.9266,23.9266,23.9163,23.9163,25500.0
2013-12-04 14:40:00,46.69,46.73,46.68,46.73,40400.0,23.9215,23.942,23.9163,23.942,40400.0
2013-12-04 14:45:00,46.73,46.73,46.71,46.71,28500.0,23.942,23.942,23.9317,23.9317,28500.0
2013-12-04 14:50:00,46.72,46.75,46.71,46.75,38000.0,23.9368,23.9522,23.9317,23.9522,38000.0
2013-12-04 14:55:00,46.76,46.76,46.72,46.75,50400.0,23.9573,23.9573,23.9368,23.9522,50400.0
2013-12-04 15:00:00,46.75,46.8,46.74,46.74,88800.0,23.9522,23.9778,23.9471,23.9471,88800.0
2013-12-04 15:05:00,46.75,46.79,46.74,46.77,40000.0,23.9522,23.9727,23.9471,23.9625,40000.0
2013-12-04 15:10:00,46.77,46.78,46.76,46.76,41900.0,23.9625,23.9676,23.9573,23.9573,41900.0
2013-12-04 15:15:00,46.75,46.84,46.75,46.84,63100.0,23.9522,23.9983,23.9522,23.9983,63100.0
2013-12-04 15:20:00,46.83,46.86,46.83,46.85,73400.0,23.9932,24.0086,23.9932,24.0034,73400.0
2013-12-04 15:25:00,46.86,46.87,46.84,46.86,54700.0,24.0086,24.0137,23.9983,24.0086,54700.0
2013-12-04 15:30:00,46.86,46.87,46.8,46.83,56400.0,24.0086,24.0137,23.9778,23.9932,56400.0
2013-12-04 15:35:00,46.84,46.86,46.82,46.83,57800.0,23.9983,24.0086,23.9881,23.9932,57800.0
2013-12-04 15:40:00,46.83,46.87,46.83,46.85,76200.0,23.9932,24.0137,23.9932,24.0034,76200.0
2013-12-04 15:45:00,46.85,46.87,46.82,46.84,53300.0,24.0034,24.0137,23.9881,23.9983,53300.0
2013-12-04 15:50:00,46.84,46.85,46.8,46.81,63600.0,23.9983,24.0034,23.9778,23.9829,63600.0
2013-12-04 15:55:00,46.81,46.81,46.77,46.78,169800.0,23.9829,23.9829,23.9625,23.9676,169800.0
2013-12-05 09:30:00,46.62,46.71,46.61,46.71,98900.0,23.8856,23.9317,23.8805,23.9317,98900.0
2013-12-05 09:35:00,46.7,46.71,46.65,46.65,22300.0,23.9266,23.9317,23.901,23.901,22300.0
2013-12-05 09:40:00,46.65,46.65,46.53,46.54,22300.0,23.901,23.901,23.8395,23.8446,22300.0
2013-12-05 09:45:00,46.55,46.57,46.51,46.55,57400.0,23.8497,23.86,23.8292,23.8497,57400.0
2013-12-05 09:50:00,46.54,46.55,46.48,46.5,48700.0,23.8446,23.8497,23.8139,23.8241,48700.0
2013-12-05 09:55:00,46.5,46.5,46.45,46.46,38500.0,23.8241,23.8241,23.7985,23.8036,38500.0
2013-12-05 10:00:00,46.48,46.57,46.48,46.53,51400.0,23.8139,23.86,23.8139,23.8395,51400.0
2013-12-05 10:05:00,46.53,46.56,46.51,46.51,19200.0,23.8395,23.8549,23.8292,23.8292,19200.0
2013-12-05 10:10:00,46.52,46.53,46.45,46.47,70500.0,23.8344,23.8395,23.7985,23.8087,70500.0
2013-12-05 10:15:00,46.47,46.5,46.45,46.49,267400.0,23.8087,23.8241,23.7985,23.819,267400.0
2013-12-05 10:20:00,46.49,46.49,46.43,46.44,44600.0,23.819,23.819,23.7883,23.7934,44600.0
2013-12-05 10:25:00,46.44,46.54,46.41,46.51,38700.0,23.7934,23.8446,23.778,23.8292,38700.0
2013-12-05 10:30:00,46.51,46.6,46.51,46.56,35500.0,23.8292,23.8754,23.8292,23.8549,35500.0
2013-12-05 10:35:00,46.56,46.56,46.53,46.54,13700.0,23.8549,23.8549,23.8395,23.8446,13700.0
2013-12-05 10:40:00,46.53,46.54,46.48,46.49,102900.0,23.8395,23.8446,23.8139,23.819,102900.0
2013-12-05 10:45:00,46.5,46.56,46.42,46.56,59700.0,23.8241,23.8549,23.7831,23.8549,59700.0
2013-12-05 10:50:00,46.55,46.57,46.53,46.57,17700.0,23.8497,23.86,23.8395,23.86,17700.0
2013-12-05 10:55:00,46.57,46.57,46.51,46.53,27900.0,23.86,23.86,23.8292,23.8395,27900.0
2013-12-05 11:00:00,46.53,46.53,46.46,46.5,58400.0,23.8395,23.8395,23.8036,23.8241,58400.0
2013-12-05 11:05:00,46.51,46.54,46.49,46.53,19800.0,23.8292,23.8446,23.819,23.8395,19800.0
2013-12-05 11:10:00,46.52,46.57,46.51,46.56,21400.0,23.8344,23.86,23.8292,23.8549,21400.0
2013-12-05 11:15:00,46.57,46.58,46.51,46.56,35700.0,23.86,23.8651,23.8292,23.8549,35700.0
2013-12-05 11:20:00,46.56,46.58,46.52,46.57,25200.0,23.8549,23.8651,23.8344,23.86,25200.0
2013-12-05 11:25:00,46.58,46.58,46.47,46.47,45400.0,23.8651,23.8651,23.8087,23.8087,45400.0
2013-12-05 11:30:00,46.47,46.5,46.47,46.49,36900.0,23.8087,23.8241,23.8087,23.819,36900.0
2013-12-05 11:35:00,46.48,46.5,46.46,46.5,25500.0,23.8139,23.8241,23.8036,23.8241,25500.0
2013-12-05 11:40:00,46.5,46.54,46.49,46.54,9600.0,23.8241,23.8446,23.819,23.8446,9600.0
2013-12-05 11:45:00,46.53,46.53,46.46,46.48,47100.0,23.8395,23.8395,23.8036,23.8139,47100.0
2013-12-05 11:50:00,46.47,46.53,46.47,46.52,12700.0,23.8087,23.8395,23.8087,23.8344,12700.0
2013-12-05 11:55:00,46.52,46.56,46.47,46.56,51800.0,23.8344,23.8549,23.8087,23.8549,51800.0
2013-12-05 12:00:00,46.56,46.6,46.56,46.6,19400.0,23.8549,23.8754,23.8549,23.8754,19400.0
2013-12-05 12:05:00,46.6,46.61,46.56,46.59,16400.0,23.8754,23.8805,23.8549,23.8702,16400.0
2013-12-05 12:10:00,46.59,46.59,46.57,46.59,37400.0,23.8702,23.8702,23.86,23.8702,37400.0
2013-12-05 12:15:00,46.59,46.6,46.57,46.59,9600.0,23.8702,23.8754,23.86,23.8702,9600.0
2013-12-05 12:20:00,46.6,46.61,46.58,46.58,11600.0,23.8754,23.8805,23.8651,23.8651,11600.0
2013-12-05 12:25:00,46.59,46.6,46.56,46.56,12600.0,23.8702,23.8754,23.8549,23.8549,12600.0
2013-12-05 12:30:00,46.57,46.58,46.51,46.51,43900.0,23.86,23.8651,23.8292,23.8292,43900.0
2013-12-05 12:35:00,46.51,46.55,46.51,46.53,21700.0,23.8292,23.8497,23.8292,23.8395,21700.0
2013-12-05 12:40:00,46.53,46.53,46.51,46.53,15700.0,23.8395,23.8395,23.8292,23.8395,15700.0
2013-12-05 12:45:00,46.53,46.54,46.51,46.51,7100.0,23.8395,23.8446,23.8292,23.8292,7100.0
2013-12-05 12:50:00,46.52,46.55,46.51,46.53,22200.0,23.8344,23.8497,23.8292,23.8395,22200.0
2013-12-05 12:55:00,46.53,46.57,46.53,46.56,11700.0,23.8395,23.86,23.8395,23.8549,11700.0
2013-12-05 13:00:00,46.56,46.56,46.53,46.53,6100.0,23.8549,23.8549,23.8395,23.8395,6100.0
2013-12-05 13:05:00,46.54,46.55,46.53,46.53,12600.0,23.8446,23.8497,23.8395,23.8395,12600.0
2013-12-05 13:10:00,46.53,46.54,46.52,46.53,12300.0,23.8395,23.8446,23.8344,23.8395,12300.0
2013-12-05 13:15:00,46.52,46.52,46.5,46.51,15100.0,23.8344,23.8344,23.8241,23.8292,15100.0
2013-12-05 13:20:00,46.51,46.51,46.49,46.51,12800.0,23.8292,23.8292,23.819,23.8292,12800.0
2013-12-05 13:25:00,46.5,46.51,46.47,46.49,16100.0,23.8241,23.8292,23.8087,23.819,16100.0
2013-12-05 13:30:00,46.49,46.5,46.47,46.47,16400.0,23.819,23.8241,23.8087,23.8087,16400.0
2013-12-05 13:35:00,46.47,46.51,46.47,46.5,32100.0,23.8087,23.8292,23.8087,23.8241,32100.0
2013-12-05 13:40:00,46.5,46.5,46.46,46.47,7600.0,23.8241,23.8241,23.8036,23.8087,7600.0
2013-12-05 13:45:00,46.46,46.47,46.45,46.46,17500.0,23.8036,23.8087,23.7985,23.8036,17500.0
2013-12-05 13:50:00,46.45,46.46,46.43,46.46,11800.0,23.7985,23.8036,23.7883,23.8036,11800.0
2013-12-05 13:55:00,46.46,46.46,46.42,46.43,19400.0,23.8036,23.8036,23.7831,23.7883,19400.0
2013-12-05 14:00:00,46.43,46.47,46.43,46.45,10900.0,23.7883,23.8087,23.7883,23.7985,10900.0
2013-12-05 14:05:00,46.45,46.45,46.42,46.43,17500.0,23.7985,23.7985,23.7831,23.7883,17500.0
2013-12-05 14:10:00,46.43,46.44,46.42,46.42,27700.0,23.7883,23.7934,23.7831,23.7831,27700.0
2013-12-05 14:15:00,46.42,46.43,46.41,46.41,15900.0,23.7831,23.7883,23.778,23.778,15900.0
2013-12-05 14:20:00,46.42,46.44,46.41,46.44,9100.0,23.7831,23.7934,23.778,23.7934,9100.0
2013-12-05 14:25:00,46.44,46.44,46.42,46.42,14400.0,23.7934,23.7934,23.7831,23.7831,14400.0
2013-12-05 14:30:00,46.43,46.46,46.43,46.45,19500.0,23.7883,23.8036,23.7883,23.7985,19500.0
2013-12-05 14:35:00,46.44,46.5,46.44,46.5,14400.0,23.7934,23.8241,23.7934,23.8241,14400.0
2013-12-05 14:40:00,46.5,46.5,46.47,46.48,19900.0,23.8241,23.8241,23.8087,23.8139,19900.0
2013-12-05 14:45:00,46.48,46.49,46.47,46.48,20400.0,23.8139,23.819,23.8087,23.8139,20400.0
2013-12-05 14:50:00,46.48,46.48,46.45,46.45,17200.0,23.8139,23.8139,23.7985,23.7985,17200.0
2013-12-05 14:55:00,46.45,46.47,46.45,46.45,19500.0,23.7985,23.8087,23.7985,23.7985,19500.0
2013-12-05 15:00:00,46.45,46.49,46.45,46.47,56000.0,23.7985,23.819,23.7985,23.8087,56000.0
2013-12-05 15:05:00,46.46,46.48,46.45,46.48,32900.0,23.8036,23.8139,23.7985,23.8139,32900.0
2013-12-05 15:10:00,46.48,46.48,46.45,46.48,22900.0,23.8139,23.8139,23.7985,23.8139,22900.0
2013-12-05 15:15:00,46.48,46.5,46.46,46.48,23300.0,23.8139,23.8241,23.8036,23.8139,23300.0
2013-12-05 15:20:00,46.49,46.49,46.47,46.48,25000.0,23.819,23.819,23.8087,23.8139,25000.0
2013-12-05 15:25:00,46.48,46.49,46.47,46.48,16400.0,23.8139,23.819,23.8087,23.8139,16400.0
2013-12-05 15:30:00,46.47,46.52,46.47,46.5,45700.0,23.8087,23.8344,23.8087,23.8241,45700.0
2013-12-05 15:35:00,46.5,46.51,46.47,46.47,45500.0,23.8241,23.8292,23.8087,23.8087,45500.0
2013-12-05 15:40:00,46.47,46.48,46.44,46.44,23400.0,23.8087,23.8139,23.7934,23.7934,23400.0
2013-12-05 15:45:00,46.45,46.45,46.42,46.44,95900.0,23.7985,23.7985,23.7831,23.7934,95900.0
2013-12-05 15:50:00,46.43,46.45,46.42,46.45,59000.0,23.7883,23.7985,23.7831,23.7985,59000.0
2013-12-05 15:55:00,46.45,46.46,46.42,46.44,109300.0,23.7985,23.8036,23.7831,23.7934,109300.0
2013-12-06 09:30:00,47.02,47.02,46.94,46.98,144800.0,24.0905,24.0905,24.0495,24.07,144800.0
2013-12-06 09:35:00,46.98,47.04,46.97,46.97,68000.0,24.07,24.1008,24.0649,24.0649,68000.0
2013-12-06 09:40:00,46.97,47.01,46.96,46.97,33400.0,24.0649,24.0854,24.0598,24.0649,33400.0
2013-12-06 09:45:00,46.96,47.0,46.93,46.96,53200.0,24.0598,24.0803,24.0444,24.0598,53200.0
2013-12-06 09:50:00,46.96,47.0,46.91,46.97,37800.0,24.0598,24.0803,24.0342,24.0649,37800.0
2013-12-06 09:55:00,46.97,47.0,46.94,46.96,42700.0,24.0649,24.0803,24.0495,24.0598,42700.0
2013-12-06 10:00:00,46.97,46.98,46.92,46.96,44400.0,24.0649,24.07,24.0393,24.0598,44400.0
2013-12-06 10:05:00,46.96,46.96,46.88,46.9,69600.0,24.0598,24.0598,24.0188,24.0291,69600.0
2013-12-06 10:10:00,46.9,46.94,46.89,46.91,39100.0,24.0291,24.0495,24.0239,24.0342,39100.0
2013-12-06 10:15:00,46.92,47.03,46.92,46.98,36400.0,24.0393,24.0957,24.0393,24.07,36400.0
2013-12-06 10:20:00,46.97,46.98,46.91,46.91,41700.0,24.0649,24.07,24.0342,24.0342,41700.0
2013-12-06 10:25:00,46.91,46.96,46.9,46.95,34700.0,24.0342,24.0598,24.0291,24.0547,34700.0
2013-12-06 10:30:00,46.94,46.95,46.89,46.95,31200.0,24.0495,24.0547,24.0239,24.0547,31200.0
2013-12-06 10:35:00,46.94,46.97,46.91,46.93,21900.0,24.0495,24.0649,24.0342,24.0444,21900.0
2013-12-06 10:40:00,46.92,46.95,46.85,46.85,110200.0,24.0393,24.0547,24.0034,24.0034,110200.0
2013-12-06 10:45:00,46.86,46.88,46.82,46.84,61400.0,24.0086,24.0188,23.9881,23.9983,61400.0
2013-12-06 10:50:00,46.83,46.84,46.79,46.8,39500.0,23.9932,23.9983,23.9727,23.9778,39500.0
2013-12-06 10:55:00,46.79,46.79,46.75,46.76,48900.0,23.9727,23.9727,23.9522,23.9573,48900.0
2013-12-06 11:00:00,46.75,46.78,46.73,46.77,45400.0,23.9522,23.9676,23.942,23.9625,45400.0
2013-12-06 11:05:00,46.79,46.8,46.73,46.76,56400.0,23.9727,23.9778,23.942,23.9573,56400.0
2013-12-06 11:10:00,46.77,46.81,46.76,46.81,24600.0,23.9625,23.9829,23.9573,23.9829,24600.0
2013-12-06 11:15:00,46.81,46.85,46.8,46.84,37900.0,23.9829,24.0034,23.9778,23.9983,37900.0
2013-12-06 11:20:00,46.85,46.85,46.77,46.79,28100.0,24.0034,24.0034,23.9625,23.9727,28100.0
2013-12-06 11:25:00,46.79,46.84,46.76,46.76,23900.0,23.9727,23.9983,23.9573,23.9573,23900.0
2013-12-06 11:30:00,46.76,46.84,46.76,46.8,46600.0,23.9573,23.9983,23.9573,23.9778,46600.0
2013-12-06 11:35:00,46.79,46.83,46.79,46.82,30300.0,23.9727,23.9932,23.9727,23.9881,30300.0
2013-12-06 11:40:00,46.83,46.83,46.8,46.8,13300.0,23.9932,23.9932,23.9778,23.9778,13300.0
2013-12-06 11:45:00,46.8,46.81,46.77,46.78,11700.0,23.9778,23.9829,23.9625,23.9676,11700.0
2013-12-06 11:50:00,46.78,46.79,46.77,46.78,11900.0,23.9676,23.9727,23.9625,23.9676,11900.0
2013-12-06 11:55:00,46.78,46.79,46.76,46.77,21300.0,23.9676,23.9727,23.9573,23.9625,21300.0
2013-12-06 12:00:00,46.77,46.78,46.75,46.75,13300.0,23.9625,23.9676,23.9522,23.9522,13300.0
2013-12-06 12:05:00,46.75,46.76,46.73,46.73,24000.0,23.9522,23.9573,23.942,23.942,24000.0
2013-12-06 12:10:00,46.73,46.73,46.71,46.72,16000.0,23.942,23.942,23.9317,23.9368,16000.0
2013-12-06 12:15:00,46.71,46.73,46.69,46.73,22600.0,23.9317,23.942,23.9215,23.942,22600.0
2013-12-06 12:20:00,46.73,46.75,46.72,46.74,20900.0,23.942,23.9522,23.9368,23.9471,20900.0
2013-12-06 12:25:00,46.73,46.75,46.73,46.74,8400.0,23.942,23.9522,23.942,23.9471,8400.0
2013-12-06 12:30:00,46.74,46.76,46.73,46.76,11700.0,23.9471,23.9573,23.942,23.9573,11700.0
2013-12-06 12:35:00,46.76,46.79,46.76,46.79,28800.0,23.9573,23.9727,23.9573,23.9727,28800.0
2013-12-06 12:40:00,46.79,46.81,46.78,46.78,23200.0,23.9727,23.9829,23.9676,23.9676,23200.0
2013-12-06 12:45:00,46.78,46.81,46.78,46.8,18400.0,23.9676,23.9829,23.9676,23.9778,18400.0
2013-12-06 12:50:00,46.8,46.8,46.77,46.77,10700.0,23.9778,23.9778,23.9625,23.9625,10700.0
2013-12-06 12:55:00,46.78,46.8,46.77,46.8,16300.0,23.9676,23.9778,23.9625,23.9778,16300.0
2013-12-06 13:00:00,46.79,46.82,46.79,46.81,15000.0,23.9727,23.9881,23.9727,23.9829,15000.0
2013-12-06 13:05:00,46.81,46.81,46.8,46.8,7000.0,23.9829,23.9829,23.9778,23.9778,7000.0
2013-12-06 13:10:00,46.81,46.82,46.8,46.8,10800.0,23.9829,23.9881,23.9778,23.9778,10800.0
2013-12-06 13:15:00,46.8,46.81,46.79,46.8,5700.0,23.9778,23.9829,23.9727,23.9778,5700.0
2013-12-06 13:20:00,46.8,46.83,46.8,46.82,13200.0,23.9778,23.9932,23.9778,23.9881,13200.0
2013-12-06 13:25:00,46.81,46.83,46.81,46.81,12500.0,23.9829,23.9932,23.9829,23.9829,12500.0
2013-12-06 13:30:00,46.81,46.83,46.8,46.8,15100.0,23.9829,23.9932,23.9778,23.9778,15100.0
2013-12-06 13:35:00,46.81,46.83,46.79,46.8,19800.0,23.9829,23.9932,23.9727,23.9778,19800.0
2013-12-06 13:40:00,46.8,46.84,46.8,46.83,12900.0,23.9778,23.9983,23.9778,23.9932,12900.0
2013-12-06 13:45:00,46.83,46.84,46.82,46.82,17700.0,23.9932,23.9983,23.9881,23.9881,17700.0
2013-12-06 13:50:00,46.82,46.83,46.81,46.81,13600.0,23.9881,23.9932,23.9829,23.9829,13600.0
2013-12-06 13:55:00,46.82,46.83,46.81,46.82,13500.0,23.9881,23.9932,23.9829,23.9881,13500.0
2013-12-06 14:00:00,46.82,46.83,46.8,46.8,36200.0,23.9881,23.9932,23.9778,23.9778,36200.0
2013-12-06 14:05:00,46.81,46.82,46.8,46.82,12400.0,23.9829,23.9881,23.9778,23.9881,12400.0
2013-12-06 14:10:00,46.82,46.83,46.81,46.82,16100.0,23.9881,23.9932,23.9829,23.9881,16100.0
2013-12-06 14:15:00,46.82,46.84,46.82,46.82,21500.0,23.9881,23.9983,23.9881,23.9881,21500.0
2013-12-06 14:20:00,46.83,46.84,46.82,46.83,11000.0,23.9932,23.9983,23.9881,23.9932,11000.0
2013-12-06 14:25:00,46.83,46.84,46.83,46.84,7500.0,23.9932,23.9983,23.9932,23.9983,7500.0
2013-12-06 14:30:00,46.84,46.84,46.81,46.84,22000.0,23.9983,23.9983,23.9829,23.9983,22000.0
2013-12-06 14:35:00,46.83,46.84,46.83,46.84,12800.0,23.9932,23.9983,23.9932,23.9983,12800.0
2013-12-06 14:40:00,46.84,46.85,46.83,46.83,10800.0,23.9983,24.0034,23.9932,23.9932,10800.0
2013-12-06 14:45:00,46.83,46.84,46.81,46.82,11300.0,23.9932,23.9983,23.9829,23.9881,11300.0
2013-12-06 14:50:00,46.82,46.82,46.8,46.81,14900.0,23.9881,23.9881,23.9778,23.9829,14900.0
2013-12-06 14:55:00,46.8,46.81,46.8,46.81,7600.0,23.9778,23.9829,23.9778,23.9829,7600.0
2013-12-06 15:00:00,46.8,46.81,46.8,46.8,9000.0,23.9778,23.9829,23.9778,23.9778,9000.0
2013-12-06 15:05:00,46.81,46.81,46.77,46.77,34200.0,23.9829,23.9829,23.9625,23.9625,34200.0
2013-12-06 15:10:00,46.77,46.79,46.75,46.76,51700.0,23.9625,23.9727,23.9522,23.9573,51700.0
2013-12-06 15:15:00,46.76,46.77,46.75,46.75,24800.0,23.9573,23.9625,23.9522,23.9522,24800.0
2013-12-06 15:20:00,46.74,46.75,46.74,46.75,15900.0,23.9471,23.9522,23.9471,23.9522,15900.0
2013-12-06 15:25:00,46.75,46.76,46.74,46.76,15100.0,23.9522,23.9573,23.9471,23.9573,15100.0
2013-12-06 15:30:00,46.76,46.76,46.74,46.74,27900.0,23.9573,23.9573,23.9471,23.9471,27900.0
2013-12-06 15:35:00,46.74,46.75,46.72,46.73,37800.0,23.9471,23.9522,23.9368,23.942,37800.0
2013-12-06 15:40:00,46.74,46.75,46.73,46.73,17300.0,23.9471,23.9522,23.942,23.942,17300.0
2013-12-06 15:45:00,46.73,46.77,46.73,46.76,49100.0,23.942,23.9625,23.942,23.9573,49100.0
2013-12-06 15:50:00,46.75,46.78,46.75,46.78,41700.0,23.9522,23.9676,23.9522,23.9676,41700.0
2013-12-06 15:55:00,46.78,46.81,46.77,46.79,80500.0,23.9676,23.9829,23.9625,23.9727,80500.0
2013-12-09 09:30:00,46.88,46.92,46.87,46.91,100100.0,24.0188,24.0393,24.0137,24.0342,100100.0
2013-12-09 09:35:00,46.91,46.93,46.9,46.91,54700.0,24.0342,24.0444,24.0291,24.0342,54700.0
2013-12-09 09:40:00,46.92,46.93,46.91,46.92,64000.0,24.0393,24.0444,24.0342,24.0393,64000.0
2013-12-09 09:45:00,46.92,46.94,46.9,46.91,60200.0,24.0393,24.0495,24.0291,24.0342,60200.0
2013-12-09 09:50:00,46.92,46.94,46.9,46.93,31500.0,24.0393,24.0495,24.0291,24.0444,31500.0
2013-12-09 09:55:00,46.92,46.97,46.92,46.96,55400.0,24.0393,24.0649,24.0393,24.0598,55400.0
2013-12-09 10:00:00,46.96,46.99,46.95,46.97,37400.0,24.0598,24.0752,24.0547,24.0649,37400.0
2013-12-09 10:05:00,46.97,46.97,46.94,46.94,51700.0,24.0649,24.0649,24.0495,24.0495,51700.0
2013-12-09 10:10:00,46.94,46.98,46.94,46.97,89200.0,24.0495,24.07,24.0495,24.0649,89200.0
2013-12-09 10:15:00,46.97,46.98,46.95,46.95,35200.0,24.0649,24.07,24.0547,24.0547,35200.0
2013-12-09 10:20:00,46.94,46.96,46.93,46.93,46700.0,24.0495,24.0598,24.0444,24.0444,46700.0
2013-12-09 10:25:00,46.92,46.94,46.86,46.89,205200.0,24.0393,24.0495,24.0086,24.0239,205200.0
2013-12-09 10:30:00,46.89,46.89,46.8,46.82,43800.0,24.0239,24.0239,23.9778,23.9881,43800.0
2013-12-09 10:35:00,46.83,46.83,46.77,46.8,46800.0,23.9932,23.9932,23.9625,23.9778,46800.0
2013-12-09 10:40:00,46.8,46.87,46.8,46.87,31500.0,23.9778,24.0137,23.9778,24.0137,31500.0
2013-12-09 10:45:00,46.87,46.87,46.83,46.85,35300.0,24.0137,24.0137,23.9932,24.0034,35300.0
2013-12-09 10:50:00,46.84,46.88,46.84,46.86,50500.0,23.9983,24.0188,23.9983,24.0086,50500.0
2013-12-09 10:55:00,46.87,46.88,46.8,46.81,30700.0,24.0137,24.0188,23.9778,23.9829,30700.0
2013-12-09 11:00:00,46.81,46.83,46.8,46.8,33000.0,23.9829,23.9932,23.9778,23.9778,33000.0
2013-12-09 11:05:00,46.81,46.87,46.81,46.85,57400.0,23.9829,24.0137,23.9829,24.0034,57400.0
2013-12-09 11:10:00,46.84,46.86,46.84,46.84,9800.0,23.9983,24.0086,23.9983,23.9983,9800.0
2013-12-09 11:15:00,46.85,46.86,46.81,46.86,18500.0,24.0034,24.0086,23.9829,24.0086,18500.0
2013-12-09 11:20:00,46.87,46.88,46.83,46.88,34600.0,24.0137,24.0188,23.9932,24.0188,34600.0
2013-12-09 11:25:00,46.88,46.9,46.86,46.87,37000.0,24.0188,24.0291,24.0086,24.0137,37000.0
2013-12-09 11:30:00,46.87,46.87,46.8,46.81,57000.0,24.0137,24.0137,23.9778,23.9829,57000.0
2013-12-09 11:35:00,46.81,46.82,46.8,46.82,27200.0,23.9829,23.9881,23.9778,23.9881,27200.0
2013-12-09 11:40:00,46.82,46.84,46.82,46.82,19700.0,23.9881,23.9983,23.9881,23.9881,19700.0
2013-12-09 11:45:00,46.83,46.83,46.8,46.8,19300.0,23.9932,23.9932,23.9778,23.9778,19300.0
2013-12-09 11:50:00,46.81,46.81,46.8,46.8,18000.0,23.9829,23.9829,23.9778,23.9778,18000.0
2013-12-09 11:55:00,46.8,46.81,46.8,46.81,13900.0,23.9778,23.9829,23.9778,23.9829,13900.0
2013-12-09 12:00:00,46.81,46.84,46.81,46.84,29000.0,23.9829,23.9983,23.9829,23.9983,29000.0
2013-12-09 12:05:00,46.84,46.84,46.83,46.83,11600.0,23.9983,23.9983,23.9932,23.9932,11600.0
2013-12-09 12:10:00,46.83,46.84,46.82,46.82,19300.0,23.9932,23.9983,23.9881,23.9881,19300.0
2013-12-09 12:15:00,46.83,46.85,46.82,46.84,18700.0,23.9932,24.0034,23.9881,23.9983,18700.0
2013-12-09 12:20:00,46.84,46.84,46.82,46.83,19100.0,23.9983,23.9983,23.9881,23.9932,19100.0
2013-12-09 12:25:00,46.83,46.84,46.82,46.83,24100.0,23.9932,23.9983,23.9881,23.9932,24100.0
2013-12-09 12:30:00,46.83,46.86,46.83,46.86,14400.0,23.9932,24.0086,23.9932,24.0086,14400.0
2013-12-09 12:35:00,46.86,46.9,46.85,46.9,15700.0,24.0086,24.0291,24.0034,24.0291,15700.0
2013-12-09 12:40:00,46.9,46.92,46.89,46.91,21900.0,24.0291,24.0393,24.0239,24.0342,21900.0
2013-12-09 12:45:00,46.91,46.92,46.9,46.9,29400.0,24.0342,24.0393,24.0291,24.0291,29400.0
2013-12-09 12:50:00,46.91,46.93,46.9,46.92,40000.0,24.0342,24.0444,24.0291,24.0393,40000.0
2013-12-09 12:55:00,46.92,46.95,46.92,46.93,23300.0,24.0393,24.0547,24.0393,24.0444,23300.0
2013-12-09 13:00:00,46.93,46.94,46.92,46.93,15400.0,24.0444,24.0495,24.0393,24.0444,15400.0
2013-12-09 13:05:00,46.92,46.93,46.9,46.92,43300.0,24.0393,24.0444,24.0291,24.0393,43300.0
2013-12-09 13:10:00,46.92,46.93,46.91,46.91,11200.0,24.0393,24.0444,24.0342,24.0342,11200.0
2013-12-09 13:15:00,46.91,46.93,46.91,46.93,5200.0,24.0342,24.0444,24.0342,24.0444,5200.0
2013-12-09 13:20:00,46.92,46.94,46.92,46.94,17700.0,24.0393,24.0495,24.0393,24.0495,17700.0
2013-12-09 13:25:00,46.94,46.94,46.93,46.94,9800.0,24.0495,24.0495,24.0444,24.0495,9800.0
2013-12-09 13:30:00,46.94,46.95,46.93,46.94,10900.0,24.0495,24.0547,24.0444,24.0495,10900.0
2013-12-09 13:35:00,46.94,46.97,46.94,46.96,41400.0,24.0495,24.0649,24.0495,24.0598,41400.0
2013-12-09 13:40:00,46.96,46.97,46.93,46.96,47700.0,24.0598,24.0649,24.0444,24.0598,47700.0
2013-12-09 13:45:00,46.95,46.97,46.95,46.97,56300.0,24.0547,24.0649,24.0547,24.0649,56300.0
2013-12-09 13:50:00,46.96,46.97,46.94,46.95,22300.0,24.0598,24.0649,24.0495,24.0547,22300.0
2013-12-09 13:55:00,46.95,46.96,46.92,46.93,40400.0,24.0547,24.0598,24.0393,24.0444,40400.0
2013-12-09 14:00:00,46.93,46.93,46.91,46.92,21800.0,24.0444,24.0444,24.0342,24.0393,21800.0
2013-12-09 14:05:00,46.91,46.94,46.91,46.93,28000.0,24.0342,24.0495,24.0342,24.0444,28000.0
2013-12-09 14:10:00,46.93,46.96,46.93,46.96,34700.0,24.0444,24.0598,24.0444,24.0598,34700.0
2013-12-09 14:15:00,46.96,46.96,46.93,46.94,22900.0,24.0598,24.0598,24.0444,24.0495,22900.0
2013-12-09 14:20:00,46.94,46.95,46.93,46.95,53200.0,24.0495,24.0547,24.0444,24.0547,53200.0
2013-12-09 14:25:00,46.95,46.95,46.94,46.94,12500.0,24.0547,24.0547,24.0495,24.0495,12500.0
2013-12-09 14:30:00,46.95,46.97,46.94,46.96,17100.0,24.0547,24.0649,24.0495,24.0598,17100.0
2013-12-09 14:35:00,46.97,46.97,46.95,46.97,19700.0,24.0649,24.0649,24.0547,24.0649,19700.0
2013-12-09 14:40:00,46.97,46.99,46.96,46.96,26700.0,24.0649,24.0752,24.0598,24.0598,26700.0
2013-12-09 14:45:00,46.97,46.98,46.95,46.98,20300.0,24.0649,24.07,24.0547,24.07,20300.0
2013-12-09 14:50:00,46.98,46.99,46.95,46.95,30300.0,24.07,24.0752,24.0547,24.0547,30300.0
2013-12-09 14:55:00,46.95,46.95,46.93,46.94,35200.0,24.0547,24.0547,24.0444,24.0495,35200.0
2013-12-09 15:00:00,46.95,46.95,46.92,46.92,29400.0,24.0547,24.0547,24.0393,24.0393,29400.0
2013-12-09 15:05:00,46.93,46.93,46.91,46.93,21400.0,24.0444,24.0444,24.0342,24.0444,21400.0
2013-12-09 15:10:00,46.93,46.94,46.92,46.94,12600.0,24.0444,24.0495,24.0393,24.0495,12600.0
2013-12-09 15:15:00,46.94,46.95,46.91,46.92,22200.0,24.0495,24.0547,24.0342,24.0393,22200.0
2013-12-09 15:20:00,46.91,46.94,46.91,46.92,36800.0,24.0342,24.0495,24.0342,24.0393,36800.0
2013-12-09 15:25:00,46.92,46.93,46.9,46.9,22900.0,24.0393,24.0444,24.0291,24.0291,22900.0
2013-12-09 15:30:00,46.9,46.92,46.9,46.91,22300.0,24.0291,24.0393,24.0291,24.0342,22300.0
2013-12-09 15:35:00,46.91,46.91,46.89,46.9,51000.0,24.0342,24.0342,24.0239,24.0291,51000.0
2013-12-09 15:40:00,46.89,46.91,46.88,46.9,31500.0,24.0239,24.0342,24.0188,24.0291,31500.0
2013-12-09 15:45:00,46.89,46.91,46.89,46.89,26800.0,24.0239,24.0342,24.0239,24.0239,26800.0
2013-12-09 15:50:00,46.9,46.93,46.89,46.93,98400.0,24.0291,24.0444,24.0239,24.0444,98400.0
2013-12-09 15:55:00,46.92,46.95,46.91,46.91,354700.0,24.0393,24.0547,24.0342,24.0342,354700.0
2013-12-10 09:30:00,46.71,46.76,46.7,46.74,129400.0,23.9317,23.9573,23.9266,23.9471,129400.0
2013-12-10 09:35:00,46.74,46.77,46.72,46.74,59600.0,23.9471,23.9625,23.9368,23.9471,59600.0
2013-12-10 09:40:00,46.73,46.76,46.66,46.76,86400.0,23.942,23.9573,23.9061,23.9573,86400.0
2013-12-10 09:45:00,46.76,46.76,46.7,46.71,36900.0,23.9573,23.9573,23.9266,23.9317,36900.0
2013-12-10 09:50:00,46.7,46.73,46.68,46.69,48600.0,23.9266,23.942,23.9163,23.9215,48600.0
2013-12-10 09:55:00,46.7,46.74,46.67,46.74,148700.0,23.9266,23.9471,23.9112,23.9471,148700.0
2013-12-10 10:00:00,46.75,46.77,46.74,46.75,54500.0,23.9522,23.9625,23.9471,23.9522,54500.0
2013-12-10 10:05:00,46.75,46.75,46.68,46.72,98600.0,23.9522,23.9522,23.9163,23.9368,98600.0
2013-12-10 10:10:00,46.73,46.73,46.66,46.69,67500.0,23.942,23.942,23.9061,23.9215,67500.0
2013-12-10 10:15:00,46.69,46.7,46.66,46.69,35000.0,23.9215,23.9266,23.9061,23.9215,35000.0
2013-12-10 10:20:00,46.69,46.73,46.67,46.72,34000.0,23.9215,23.942,23.9112,23.9368,34000.0
2013-12-10 10:25:00,46.73,46.75,46.72,46.75,23900.0,23.942,23.9522,23.9368,23.9522,23900.0
2013-12-10 10:30:00,46.75,46.76,46.71,46.72,73600.0,23.9522,23.9573,23.9317,23.9368,73600.0
2013-12-10 10:35:00,46.71,46.75,46.71,46.75,14100.0,23.9317,23.9522,23.9317,23.9522,14100.0
2013-12-10 10:40:00,46.75,46.78,46.74,46.76,55600.0,23.9522,23.9676,23.9471,23.9573,55600.0
2013-12-10 10:45:00,46.75,46.76,46.71,46.73,22500.0,23.9522,23.9573,23.9317,23.942,22500.0
2013-12-10 10:50:00,46.73,46.75,46.7,46.73,31800.0,23.942,23.9522,23.9266,23.942,31800.0
2013-12-10 10:55:00,46.74,46.76,46.71,46.73,32400.0,23.9471,23.9573,23.9317,23.942,32400.0
2013-12-10 11:00:00,46.73,46.73,46.69,46.69,32600.0,23.942,23.942,23.9215,23.9215,32600.0
2013-12-10 11:05:00,46.69,46.7,46.66,46.69,37800.0,23.9215,23.9266,23.9061,23.9215,37800.0
2013-12-10 11:10:00,46.69,46.72,46.68,46.7,27400.0,23.9215,23.9368,23.9163,23.9266,27400.0
2013-12-10 11:15:00,46.7,46.76,46.7,46.75,19400.0,23.9266,23.9573,23.9266,23.9522,19400.0
2013-12-10 11:20:00,46.75,46.75,46.72,46.73,23200.0,23.9522,23.9522,23.9368,23.942,23200.0
2013-12-10 11:25:00,46.73,46.75,46.69,46.7,47000.0,23.942,23.9522,23.9215,23.9266,47000.0
2013-12-10 11:30:00,46.71,46.71,46.61,46.62,70700.0,23.9317,23.9317,23.8805,23.8856,70700.0
2013-12-10 11:35:00,46.61,46.65,46.61,46.64,39200.0,23.8805,23.901,23.8805,23.8958,39200.0
2013-12-10 11:40:00,46.64,46.7,46.62,46.62,102300.0,23.8958,23.9266,23.8856,23.8856,102300.0
2013-12-10 11:45:00,46.62,46.64,46.61,46.64,51600.0,23.8856,23.8958,23.8805,23.8958,51600.0
2013-12-10 11:50:00,46.63,46.64,46.61,46.62,41800.0,23.8907,23.8958,23.8805,23.8856,41800.0
2013-12-10 11:55:00,46.63,46.64,46.62,46.63,20000.0,23.8907,23.8958,23.8856,23.8907,20000.0
2013-12-10 12:00:00,46.64,46.64,46.61,46.61,28500.0,23.8958,23.8958,23.8805,23.8805,28500.0
2013-12-10 12:05:00,46.61,46.63,46.6,46.61,43300.0,23.8805,23.8907,23.8754,23.8805,43300.0
2013-12-10 12:10:00,46.62,46.65,46.61,46.64,32200.0,23.8856,23.901,23.8805,23.8958,32200.0
2013-12-10 12:15:00,46.64,46.64,46.62,46.62,15800.0,23.8958,23.8958,23.8856,23.8856,15800.0
2013-12-10 12:20:00,46.62,46.65,46.62,46.65,38000.0,23.8856,23.901,23.8856,23.901,38000.0
2013-12-10 12:25:00,46.65,46.65,46.62,46.63,23600.0,23.901,23.901,23.8856,23.8907,23600.0
2013-12-10 12:30:00,46.63,46.63,46.62,46.63,13500.0,23.8907,23.8907,23.8856,23.8907,13500.0
2013-12-10 12:35:00,46.63,46.63,46.62,46.63,6900.0,23.8907,23.8907,23.8856,23.8907,6900.0
2013-12-10 12:40:00,46.63,46.65,46.62,46.64,19000.0,23.8907,23.901,23.8856,23.8958,19000.0
2013-12-10 12:45:00,46.65,46.65,46.62,46.65,15400.0,23.901,23.901,23.8856,23.901,15400.0
2013-12-10 12:50:00,46.65,46.67,46.64,46.67,21900.0,23.901,23.9112,23.8958,23.9112,21900.0
2013-12-10 12:55:00,46.66,46.67,46.65,46.67,31100.0,23.9061,23.9112,23.901,23.9112,31100.0
2013-12-10 13:00:00,46.67,46.71,46.66,46.7,29100.0,23.9112,23.9317,23.9061,23.9266,29100.0
2013-12-10 13:05:00,46.71,46.72,46.7,46.72,22400.0,23.9317,23.9368,23.9266,23.9368,22400.0
2013-12-10 13:10:00,46.72,46.74,46.71,46.73,11100.0,23.9368,23.9471,23.9317,23.942,11100.0
2013-12-10 13:15:00,46.73,46.74,46.7,46.7,30200.0,23.942,23.9471,23.9266,23.9266,30200.0
2013-12-10 13:20:00,46.7,46.71,46.7,46.7,14000.0,23.9266,23.9317,23.9266,23.9266,14000.0
2013-12-10 13:25:00,46.71,46.71,46.69,46.7,15700.0,23.9317,23.9317,23.9215,23.9266,15700.0
2013-12-10 13:30:00,46.7,46.72,46.7,46.72,16700.0,23.9266,23.9368,23.9266,23.9368,16700.0
2013-12-10 13:35:00,46.72,46.72,46.7,46.71,17400.0,23.9368,23.9368,23.9266,23.9317,17400.0
2013-12-10 13:40:00,46.7,46.72,46.7,46.71,24000.0,23.9266,23.9368,23.9266,23.9317,24000.0
2013-12-10 13:45:00,46.7,46.71,46.69,46.7,19600.0,23.9266,23.9317,23.9215,23.9266,19600.0
2013-12-10 13:50:00,46.7,46.7,46.68,46.68,18500.0,23.9266,23.9266,23.9163,23.9163,18500.0
2013-12-10 13:55:00,46.68,46.68,46.65,46.66,28000.0,23.9163,23.9163,23.901,23.9061,28000.0
2013-12-10 14:00:00,46.65,46.67,46.65,46.67,23900.0,23.901,23.9112,23.901,23.9112,23900.0
2013-12-10 14:05:00,46.66,46.7,46.66,46.69,19600.0,23.9061,23.9266,23.9061,23.9215,19600.0
2013-12-10 14:10:00,46.7,46.7,46.68,46.68,18400.0,23.9266,23.9266,23.9163,23.9163,18400.0
2013-12-10 14:15:00,46.69,46.7,46.68,46.69,12500.0,23.9215,23.9266,23.9163,23.9215,12500.0
2013-12-10 14:20:00,46.7,46.72,46.7,46.7,54400.0,23.9266,23.9368,23.9266,23.9266,54400.0
2013-12-10 14:25:00,46.71,46.71,46.66,46.68,29900.0,23.9317,23.9317,23.9061,23.9163,29900.0
2013-12-10 14:30:00,46.69,46.69,46.66,46.66,30800.0,23.9215,23.9215,23.9061,23.9061,30800.0
2013-12-10 14:35:00,46.66,46.67,46.64,46.64,22900.0,23.9061,23.9112,23.8958,23.8958,22900.0
2013-12-10 14:40:00,46.64,46.64,46.62,46.64,31300.0,23.8958,23.8958,23.8856,23.8958,31300.0
2013-12-10 14:45:00,46.64,46.64,46.62,46.63,22400.0,23.8958,23.8958,23.8856,23.8907,22400.0
2013-12-10 14:50:00,46.63,46.64,46.63,46.64,11400.0,23.8907,23.8958,23.8907,23.8958,11400.0
2013-12-10 14:55:00,46.64,46.68,46.63,46.67,27600.0,23.8958,23.9163,23.8907,23.9112,27600.0
2013-12-10 15:00:00,46.67,46.71,46.67,46.71,29200.0,23.9112,23.9317,23.9112,23.9317,29200.0
2013-12-10 15:05:00,46.71,46.71,46.69,46.69,33600.0,23.9317,23.9317,23.9215,23.9215,33600.0
2013-12-10 15:10:00,46.69,46.69,46.66,46.69,43000.0,23.9215,23.9215,23.9061,23.9215,43000.0
2013-12-10 15:15:00,46.69,46.7,46.67,46.67,22600.0,23.9215,23.9266,23.9112,23.9112,22600.0
2013-12-10 15:20:00,46.68,46.7,46.67,46.69,25800.0,23.9163,23.9266,23.9112,23.9215,25800.0
2013-12-10 15:25:00,46.7,46.7,46.67,46.67,32300.0,23.9266,23.9266,23.9112,23.9112,32300.0
2013-12-10 15:30:00,46.68,46.68,46.66,46.66,77300.0,23.9163,23.9163,23.9061,23.9061,77300.0
2013-12-10 15:35:00,46.66,46.67,46.65,46.66,36500.0,23.9061,23.9112,23.901,23.9061,36500.0
2013-12-10 15:40:00,46.65,46.66,46.65,46.65,33100.0,23.901,23.9061,23.901,23.901,33100.0
2013-12-10 15:45:00,46.66,46.66,46.65,46.66,42100.0,23.9061,23.9061,23.901,23.9061,42100.0
2013-12-10 15:50:00,46.66,46.67,46.65,46.66,102700.0,23.9061,23.9112,23.901,23.9061,102700.0
2013-12-10 15:55:00,46.66,46.67,46.57,46.57,485300.0,23.9061,23.9112,23.86,23.86,485300.0
2013-12-11 09:30:00,46.77,46.82,46.71,46.82,138100.0,23.9625,23.9881,23.9317,23.9881,138100.0
2013-12-11 09:35:00,46.82,46.83,46.72,46.73,53100.0,23.9881,23.9932,23.9368,23.942,53100.0
2013-12-11 09:40:00,46.72,46.75,46.71,46.74,65200.0,23.9368,23.9522,23.9317,23.9471,65200.0
2013-12-11 09:45:00,46.75,46.75,46.68,46.69,64400.0,23.9522,23.9522,23.9163,23.9215,64400.0
2013-12-11 09:50:00,46.69,46.71,46.64,46.67,46200.0,23.9215,23.9317,23.8958,23.9112,46200.0
2013-12-11 09:55:00,46.66,46.78,46.65,46.78,36900.0,23.9061,23.9676,23.901,23.9676,36900.0
2013-12-11 10:00:00,46.76,46.76,46.69,46.7,45400.0,23.9573,23.9573,23.9215,23.9266,45400.0
2013-12-11 10:05:00,46.69,46.7,46.64,46.65,58300.0,23.9215,23.9266,23.8958,23.901,58300.0
2013-12-11 10:10:00,46.65,46.69,46.64,46.68,23300.0,23.901,23.9215,23.8958,23.9163,23300.0
2013-12-11 10:15:00,46.68,46.69,46.62,46.63,35500.0,23.9163,23.9215,23.8856,23.8907,35500.0
2013-12-11 10:20:00,46.63,46.65,46.55,46.6,55500.0,23.8907,23.901,23.8497,23.8754,55500.0
2013-12-11 10:25:00,46.6,46.6,46.54,46.56,20700.0,23.8754,23.8754,23.8446,23.8549,20700.0
2013-12-11 10:30:00,46.55,46.64,46.55,46.64,31700.0,23.8497,23.8958,23.8497,23.8958,31700.0
2013-12-11 10:35:00,46.63,46.64,46.6,46.6,21700.0,23.8907,23.8958,23.8754,23.8754,21700.0
2013-12-11 10:40:00,46.61,46.65,46.61,46.64,17600.0,23.8805,23.901,23.8805,23.8958,17600.0
2013-12-11 10:45:00,46.64,46.65,46.6,46.65,31700.0,23.8958,23.901,23.8754,23.901,31700.0
2013-12-11 10:50:00,46.64,46.68,46.64,46.68,32000.0,23.8958,23.9163,23.8958,23.9163,32000.0
2013-12-11 10:55:00,46.68,46.74,46.66,46.74,32500.0,23.9163,23.9471,23.9061,23.9471,32500.0
2013-12-11 11:00:00,46.72,46.74,46.7,46.72,23500.0,23.9368,23.9471,23.9266,23.9368,23500.0
2013-12-11 11:05:00,46.71,46.77,46.71,46.76,42500.0,23.9317,23.9625,23.9317,23.9573,42500.0
2013-12-11 11:10:00,46.75,46.76,46.72,46.72,30500.0,23.9522,23.9573,23.9368,23.9368,30500.0
2013-12-11 11:15:00,46.72,46.79,46.69,46.79,93600.0,23.9368,23.9727,23.9215,23.9727,93600.0
2013-12-11 11:20:00,46.78,46.84,46.75,46.82,69100.0,23.9676,23.9983,23.9522,23.9881,69100.0
2013-12-11 11:25:00,46.82,46.89,46.82,46.83,100700.0,23.9881,24.0239,23.9881,23.9932,100700.0
2013-12-11 11:30:00,46.83,46.85,46.79,46.85,137500.0,23.9932,24.0034,23.9727,24.0034,137500.0
2013-12-11 11:35:00,46.84,46.85,46.81,46.81,25600.0,23.9983,24.0034,23.9829,23.9829,25600.0
2013-12-11 11:40:00,46.82,46.85,46.81,46.83,36300.0,23.9881,24.0034,23.9829,23.9932,36300.0
2013-12-11 11:45:00,46.84,46.87,46.82,46.86,16500.0,23.9983,24.0137,23.9881,24.0086,16500.0
2013-12-11 11:50:00,46.86,46.87,46.83,46.83,20900.0,24.0086,24.0137,23.9932,23.9932,20900.0
2013-12-11 11:55:00,46.83,46.88,46.83,46.87,23500.0,23.9932,24.0188,23.9932,24.0137,23500.0
2013-12-11 12:00:00,46.87,46.87,46.84,46.84,19600.0,24.0137,24.0137,23.9983,23.9983,19600.0
2013-12-11 12:05:00,46.84,46.86,46.83,46.84,24500.0,23.9983,24.0086,23.9932,23.9983,24500.0
2013-12-11 12:10:00,46.85,46.86,46.84,46.85,19000.0,24.0034,24.0086,23.9983,24.0034,19000.0
2013-12-11 12:15:00,46.86,46.86,46.81,46.81,24600.0,24.0086,24.0086,23.9829,23.9829,24600.0
2013-12-11 12:20:00,46.82,46.82,46.8,46.81,19100.0,23.9881,23.9881,23.9778,23.9829,19100.0
2013-12-11 12:25:00,46.8,46.81,46.76,46.77,38100.0,23.9778,23.9829,23.9573,23.9625,38100.0
2013-12-11 12:30:00,46.77,46.79,46.77,46.79,33100.0,23.9625,23.9727,23.9625,23.9727,33100.0
2013-12-11 12:35:00,46.79,46.8,46.77,46.77,17300.0,23.9727,23.9778,23.9625,23.9625,17300.0
2013-12-11 12:40:00,46.78,46.81,46.77,46.8,37100.0,23.9676,23.9829,23.9625,23.9778,37100.0
2013-12-11 12:45:00,46.81,46.81,46.76,46.77,40000.0,23.9829,23.9829,23.9573,23.9625,40000.0
2013-12-11 12:50:00,46.77,46.77,46.75,46.75,20700.0,23.9625,23.9625,23.9522,23.9522,20700.0
2013-12-11 12:55:00,46.74,46.76,46.73,46.74,16200.0,23.9471,23.9573,23.942,23.9471,16200.0
2013-12-11 13:00:00,46.73,46.77,46.73,46.77,14900.0,23.942,23.9625,23.942,23.9625,14900.0
2013-12-11 13:05:00,46.76,46.79,46.76,46.78,29100.0,23.9573,23.9727,23.9573,23.9676,29100.0
2013-12-11 13:10:00,46.78,46.8,46.78,46.79,13700.0,23.9676,23.9778,23.9676,23.9727,13700.0
2013-12-11 13:15:00,46.79,46.8,46.78,46.78,11600.0,23.9727,23.9778,23.9676,23.9676,11600.0
2013-12-11 13:20:00,46.79,46.79,46.77,46.77,10100.0,23.9727,23.9727,23.9625,23.9625,10100.0
2013-12-11 13:25:00,46.78,46.79,46.77,46.78,17100.0,23.9676,23.9727,23.9625,23.9676,17100.0
2013-12-11 13:30:00,46.77,46.8,46.77,46.79,20000.0,23.9625,23.9778,23.9625,23.9727,20000.0
2013-12-11 13:35:00,46.79,46.8,46.78,46.8,17800.0,23.9727,23.9778,23.9676,23.9778,17800.0
2013-12-11 13:40:00,46.8,46.83,46.79,46.83,28800.0,23.9778,23.9932,23.9727,23.9932,28800.0
2013-12-11 13:45:00,46.82,46.84,46.82,46.82,13800.0,23.9881,23.9983,23.9881,23.9881,13800.0
2013-12-11 13:50:00,46.83,46.83,46.82,46.83,15300.0,23.9932,23.9932,23.9881,23.9932,15300.0
2013-12-11 13:55:00,46.83,46.86,46.82,46.86,39700.0,23.9932,24.0086,23.9881,24.0086,39700.0
2013-12-11 14:00:00,46.87,46.89,46.86,46.88,76500.0,24.0137,24.0239,24.0086,24.0188,76500.0
2013-12-11 14:05:00,46.87,46.88,46.86,46.86,18600.0,24.0137,24.0188,24.0086,24.0086,18600.0
2013-12-11 14:10:00,46.86,46.87,46.84,46.84,16400.0,24.0086,24.0137,23.9983,23.9983,16400.0
2013-12-11 14:15:00,46.84,46.85,46.82,46.82,13000.0,23.9983,24.0034,23.9881,23.9881,13000.0
2013-12-11 14:20:00,46.82,46.83,46.81,46.83,29100.0,23.9881,23.9932,23.9829,23.9932,29100.0
2013-12-11 14:25:00,46.83,46.86,46.82,46.86,34100.0,23.9932,24.0086,23.9881,24.0086,34100.0
2013-12-11 14:30:00,46.86,46.86,46.81,46.83,22200.0,24.0086,24.0086,23.9829,23.9932,22200.0
2013-12-11 14:35:00,46.82,46.83,46.81,46.81,32600.0,23.9881,23.9932,23.9829,23.9829,32600.0
2013-12-11 14:40:00,46.82,46.83,46.8,46.83,22100.0,23.9881,23.9932,23.9778,23.9932,22100.0
2013-12-11 14:45:00,46.83,46.83,46.81,46.81,12300.0,23.9932,23.9932,23.9829,23.9829,12300.0
2013-12-11 14:50:00,46.81,46.81,46.78,46.78,16400.0,23.9829,23.9829,23.9676,23.9676,16400.0
2013-12-11 14:55:00,46.79,46.79,46.76,46.78,17200.0,23.9727,23.9727,23.9573,23.9676,17200.0
2013-12-11 15:00:00,46.77,46.79,46.76,46.77,19200.0,23.9625,23.9727,23.9573,23.9625,19200.0
2013-12-11 15:05:00,46.77,46.78,46.75,46.76,31200.0,23.9625,23.9676,23.9522,23.9573,31200.0
2013-12-11 15:10:00,46.77,46.77,46.73,46.73,31100.0,23.9625,23.9625,23.942,23.942,31100.0
2013-12-11 15:15:00,46.74,46.74,46.71,46.72,33100.0,23.9471,23.9471,23.9317,23.9368,33100.0
2013-12-11 15:20:00,46.72,46.72,46.69,46.72,49600.0,23.9368,23.9368,23.9215,23.9368,49600.0
2013-12-11 15:25:00,46.72,46.74,46.72,46.72,34100.0,23.9368,23.9471,23.9368,23.9368,34100.0
2013-12-11 15:30:00,46.72,46.75,46.71,46.74,53300.0,23.9368,23.9522,23.9317,23.9471,53300.0
2013-12-11 15:35:00,46.73,46.74,46.69,46.71,32200.0,23.942,23.9471,23.9215,23.9317,32200.0
2013-12-11 15:40:00,46.7,46.7,46.68,46.68,36200.0,23.9266,23.9266,23.9163,23.9163,36200.0
2013-12-11 15:45:00,46.68,46.69,46.65,46.69,88200.0,23.9163,23.9215,23.901,23.9215,88200.0
2013-12-11 15:50:00,46.68,46.69,46.66,46.66,52700.0,23.9163,23.9215,23.9061,23.9061,52700.0
2013-12-11 15:55:00,46.67,46.71,46.65,46.68,132000.0,23.9112,23.9317,23.901,23.9163,132000.0
2013-12-12 09:30:00,46.33,46.36,46.29,46.3,145100.0,23.737,23.7524,23.7165,23.7216,145100.0
2013-12-12 09:35:00,46.3,46.31,46.22,46.23,139800.0,23.7216,23.7268,23.6807,23.6858,139800.0
2013-12-12 09:40:00,46.23,46.25,46.21,46.25,48800.0,23.6858,23.696,23.6755,23.696,48800.0
2013-12-12 09:45:00,46.25,46.27,46.16,46.19,102800.0,23.696,23.7063,23.6499,23.6653,102800.0
2013-12-12 09:50:00,46.19,46.21,46.14,46.18,67100.0,23.6653,23.6755,23.6397,23.6602,67100.0
2013-12-12 09:55:00,46.18,46.2,46.13,46.15,53500.0,23.6602,23.6704,23.6345,23.6448,53500.0
2013-12-12 10:00:00,46.15,46.21,46.15,46.17,45000.0,23.6448,23.6755,23.6448,23.655,45000.0
2013-12-12 10:05:00,46.16,46.19,46.14,46.15,63300.0,23.6499,23.6653,23.6397,23.6448,63300.0
2013-12-12 10:10:00,46.15,46.17,46.13,46.15,52600.0,23.6448,23.655,23.6345,23.6448,52600.0
2013-12-12 10:15:00,46.15,46.15,46.07,46.08,67500.0,23.6448,23.6448,23.6038,23.6089,67500.0
2013-12-12 10:20:00,46.08,46.13,46.08,46.12,30800.0,23.6089,23.6345,23.6089,23.6294,30800.0
2013-12-12 10:25:00,46.12,46.14,46.1,46.11,39700.0,23.6294,23.6397,23.6192,23.6243,39700.0
2013-12-12 10:30:00,46.12,46.13,46.1,46.11,33400.0,23.6294,23.6345,23.6192,23.6243,33400.0
2013-12-12 10:35:00,46.11,46.13,46.09,46.12,42900.0,23.6243,23.6345,23.6141,23.6294,42900.0
2013-12-12 10:40:00,46.13,46.15,46.09,46.14,30600.0,23.6345,23.6448,23.6141,23.6397,30600.0
2013-12-12 10:45:00,46.15,46.16,46.1,46.15,52400.0,23.6448,23.6499,23.6192,23.6448,52400.0
2013-12-12 10:50:00,46.15,46.17,46.09,46.1,44800.0,23.6448,23.655,23.6141,23.6192,44800.0
2013-12-12 10:55:00,46.1,46.14,46.09,46.13,34800.0,23.6192,23.6397,23.6141,23.6345,34800.0
2013-12-12 11:00:00,46.14,46.19,46.12,46.19,32700.0,23.6397,23.6653,23.6294,23.6653,32700.0
2013-12-12 11:05:00,46.18,46.24,46.18,46.23,34500.0,23.6602,23.6909,23.6602,23.6858,34500.0
2013-12-12 11:10:00,46.22,46.22,46.18,46.21,68800.0,23.6807,23.6807,23.6602,23.6755,68800.0
2013-12-12 11:15:00,46.21,46.21,46.18,46.19,22800.0,23.6755,23.6755,23.6602,23.6653,22800.0
2013-12-12 11:20:00,46.19,46.24,46.18,46.2,32800.0,23.6653,23.6909,23.6602,23.6704,32800.0
2013-12-12 11:25:00,46.2,46.21,46.1,46.13,46600.0,23.6704,23.6755,23.6192,23.6345,46600.0
2013-12-12 11:30:00,46.12,46.14,46.11,46.13,34600.0,23.6294,23.6397,23.6243,23.6345,34600.0
2013-12-12 11:35:00,46.12,46.13,46.11,46.12,18500.0,23.6294,23.6345,23.6243,23.6294,18500.0
2013-12-12 11:40:00,46.11,46.11,46.1,46.1,9900.0,23.6243,23.6243,23.6192,23.6192,9900.0
2013-12-12 11:45:00,46.11,46.11,46.05,46.05,66900.0,23.6243,23.6243,23.5936,23.5936,66900.0
2013-12-12 11:50:00,46.05,46.06,46.04,46.05,24300.0,23.5936,23.5987,23.5884,23.5936,24300.0
2013-12-12 11:55:00,46.05,46.06,46.02,46.05,35200.0,23.5936,23.5987,23.5782,23.5936,35200.0
2013-12-12 12:00:00,46.05,46.05,46.02,46.04,46400.0,23.5936,23.5936,23.5782,23.5884,46400.0
2013-12-12 12:05:00,46.04,46.04,46.03,46.03,13700.0,23.5884,23.5884,23.5833,23.5833,13700.0
2013-12-12 12:10:00,46.04,46.04,46.02,46.04,47900.0,23.5884,23.5884,23.5782,23.5884,47900.0
2013-12-12 12:15:00,46.03,46.04,46.02,46.02,21800.0,23.5833,23.5884,23.5782,23.5782,21800.0
2013-12-12 12:20:00,46.02,46.03,45.93,45.96,251900.0,23.5782,23.5833,23.5321,23.5474,251900.0
2013-12-12 12:25:00,45.96,45.96,45.94,45.94,39400.0,23.5474,23.5474,23.5372,23.5372,39400.0
2013-12-12 12:30:00,45.93,45.94,45.9,45.94,50400.0,23.5321,23.5372,23.5167,23.5372,50400.0
2013-12-12 12:35:00,45.94,45.98,45.94,45.97,40800.0,23.5372,23.5577,23.5372,23.5526,40800.0
2013-12-12 12:40:00,45.97,45.97,45.94,45.95,18300.0,23.5526,23.5526,23.5372,23.5423,18300.0
2013-12-12 12:45:00,45.95,46.01,45.95,46.0,28400.0,23.5423,23.5731,23.5423,23.5679,28400.0
2013-12-12 12:50:00,46.0,46.03,45.98,46.02,23200.0,23.5679,23.5833,23.5577,23.5782,23200.0
2013-12-12 12:55:00,46.03,46.03,45.99,46.0,20200.0,23.5833,23.5833,23.5628,23.5679,20200.0
2013-12-12 13:00:00,46.01,46.01,45.98,45.98,26800.0,23.5731,23.5731,23.5577,23.5577,26800.0
2013-12-12 13:05:00,45.99,46.01,45.98,45.99,24700.0,23.5628,23.5731,23.5577,23.5628,24700.0
2013-12-12 13:10:00,45.99,46.0,45.97,45.98,15900.0,23.5628,23.5679,23.5526,23.5577,15900.0
2013-12-12 13:15:00,45.98,46.0,45.97,46.0,16600.0,23.5577,23.5679,23.5526,23.5679,16600.0
2013-12-12 13:20:00,46.0,46.0,45.97,45.97,25200.0,23.5679,23.5679,23.5526,23.5526,25200.0
2013-12-12 13:25:00,45.97,45.99,45.96,45.98,41200.0,23.5526,23.5628,23.5474,23.5577,41200.0
2013-12-12 13:30:00,45.98,46.0,45.97,45.98,18300.0,23.5577,23.5679,23.5526,23.5577,18300.0
2013-12-12 13:35:00,45.98,45.99,45.97,45.98,25600.0,23.5577,23.5628,23.5526,23.5577,25600.0
2013-12-12 13:40:00,45.98,45.99,45.97,45.98,16400.0,23.5577,23.5628,23.5526,23.5577,16400.0
2013-12-12 13:45:00,45.98,46.01,45.98,46.0,26200.0,23.5577,23.5731,23.5577,23.5679,26200.0
2013-12-12 13:50:00,45.99,45.99,45.97,45.98,30100.0,23.5628,23.5628,23.5526,23.5577,30100.0
2013-12-12 13:55:00,45.98,45.98,45.96,45.97,35100.0,23.5577,23.5577,23.5474,23.5526,35100.0
2013-12-12 14:00:00,45.98,46.0,45.97,45.98,88100.0,23.5577,23.5679,23.5526,23.5577,88100.0
2013-12-12 14:05:00,45.98,46.04,45.97,46.03,61900.0,23.5577,23.5884,23.5526,23.5833,61900.0
2013-12-12 14:10:00,46.02,46.04,46.02,46.03,28500.0,23.5782,23.5884,23.5782,23.5833,28500.0
2013-12-12 14:15:00,46.04,46.08,46.04,46.07,63700.0,23.5884,23.6089,23.5884,23.6038,63700.0
2013-12-12 14:20:00,46.06,46.13,46.06,46.12,53300.0,23.5987,23.6345,23.5987,23.6294,53300.0
2013-12-12 14:25:00,46.12,46.12,46.09,46.11,54700.0,23.6294,23.6294,23.6141,23.6243,54700.0
2013-12-12 14:30:00,46.1,46.12,46.09,46.09,29200.0,23.6192,23.6294,23.6141,23.6141,29200.0
2013-12-12 14:35:00,46.1,46.1,46.05,46.05,23700.0,23.6192,23.6192,23.5936,23.5936,23700.0
2013-12-12 14:40:00,46.06,46.08,46.04,46.08,130300.0,23.5987,23.6089,23.5884,23.6089,130300.0
2013-12-12 14:45:00,46.08,46.08,46.06,46.08,28900.0,23.6089,23.6089,23.5987,23.6089,28900.0
2013-12-12 14:50:00,46.08,46.12,46.07,46.12,37100.0,23.6089,23.6294,23.6038,23.6294,37100.0
2013-12-12 14:55:00,46.12,46.13,46.08,46.09,63000.0,23.6294,23.6345,23.6089,23.6141,63000.0
2013-12-12 15:00:00,46.09,46.1,46.08,46.1,42900.0,23.6141,23.6192,23.6089,23.6192,42900.0
2013-12-12 15:05:00,46.09,46.12,46.09,46.09,35200.0,23.6141,23.6294,23.6141,23.6141,35200.0
2013-12-12 15:10:00,46.09,46.14,46.09,46.12,72700.0,23.6141,23.6397,23.6141,23.6294,72700.0
2013-12-12 15:15:00,46.13,46.15,46.12,46.14,80100.0,23.6345,23.6448,23.6294,23.6397,80100.0
2013-12-12 15:20:00,46.14,46.18,46.13,46.18,54200.0,23.6397,23.6602,23.6345,23.6602,54200.0
2013-12-12 15:25:00,46.17,46.19,46.16,46.18,47200.0,23.655,23.6653,23.6499,23.6602,47200.0
2013-12-12 15:30:00,46.17,46.22,46.17,46.21,89900.0,23.655,23.6807,23.655,23.6755,89900.0
2013-12-12 15:35:00,46.2,46.21,46.18,46.18,70900.0,23.6704,23.6755,23.6602,23.6602,70900.0
2013-12-12 15:40:00,46.18,46.21,46.18,46.2,98800.0,23.6602,23.6755,23.6602,23.6704,98800.0
2013-12-12 15:45:00,46.19,46.2,46.15,46.17,183800.0,23.6653,23.6704,23.6448,23.655,183800.0
2013-12-12 15:50:00,46.16,46.2,46.16,46.19,143100.0,23.6499,23.6704,23.6499,23.6653,143100.0
2013-12-12 15:55:00,46.18,46.21,46.17,46.17,279200.0,23.6602,23.6755,23.655,23.655,279200.0
2013-12-13 09:30:00,45.77,45.8,45.74,45.75,302300.0,23.4501,23.4655,23.4347,23.4399,302300.0
2013-12-13 09:35:00,45.75,45.76,45.67,45.67,195900.0,23.4399,23.445,23.3989,23.3989,195900.0
2013-12-13 09:40:00,45.67,45.67,45.56,45.56,293500.0,23.3989,23.3989,23.3425,23.3425,293500.0
2013-12-13 09:45:00,45.56,45.58,45.46,45.5,254500.0,23.3425,23.3528,23.2913,23.3118,254500.0
2013-12-13 09:50:00,45.5,45.57,45.5,45.51,92300.0,23.3118,23.3476,23.3118,23.3169,92300.0
2013-12-13 09:55:00,45.52,45.54,45.47,45.48,163500.0,23.322,23.3323,23.2964,23.3015,163500.0
2013-12-13 10:00:00,45.47,45.55,45.47,45.48,128700.0,23.2964,23.3374,23.2964,23.3015,128700.0
2013-12-13 10:05:00,45.48,45.55,45.48,45.53,98000.0,23.3015,23.3374,23.3015,23.3271,98000.0
2013-12-13 10:10:00,45.53,45.55,45.52,45.52,82300.0,23.3271,23.3374,23.322,23.322,82300.0
2013-12-13 10:15:00,45.52,45.52,45.44,45.46,71600.0,23.322,23.322,23.281,23.2913,71600.0
2013-12-13 10:20:00,45.46,45.51,45.46,45.51,129100.0,23.2913,23.3169,23.2913,23.3169,129100.0
2013-12-13 10:25:00,45.51,45.51,45.48,45.5,74400.0,23.3169,23.3169,23.3015,23.3118,74400.0
2013-12-13 10:30:00,45.5,45.53,45.49,45.5,69000.0,23.3118,23.3271,23.3066,23.3118,69000.0
2013-12-13 10:35:00,45.5,45.54,45.49,45.54,60500.0,23.3118,23.3323,23.3066,23.3323,60500.0
2013-12-13 10:40:00,45.54,45.58,45.53,45.55,60700.0,23.3323,23.3528,23.3271,23.3374,60700.0
2013-12-13 10:45:00,45.55,45.58,45.54,45.56,79600.0,23.3374,23.3528,23.3323,23.3425,79600.0
2013-12-13 10:50:00,45.56,45.63,45.56,45.6,45900.0,23.3425,23.3784,23.3425,23.363,45900.0
2013-12-13 10:55:00,45.61,45.66,45.59,45.61,77400.0,23.3681,23.3937,23.3579,23.3681,77400.0
2013-12-13 11:00:00,45.61,45.62,45.54,45.57,51900.0,23.3681,23.3733,23.3323,23.3476,51900.0
2013-12-13 11:05:00,45.57,45.6,45.54,45.56,41400.0,23.3476,23.363,23.3323,23.3425,41400.0
2013-12-13 11:10:00,45.57,45.59,45.54,45.58,46600.0,23.3476,23.3579,23.3323,23.3528,46600.0
2013-12-13 11:15:00,45.58,45.6,45.56,45.58,42400.0,23.3528,23.363,23.3425,23.3528,42400.0
2013-12-13 11:20:00,45.59,45.59,45.52,45.52,31600.0,23.3579,23.3579,23.322,23.322,31600.0
2013-12-13 11:25:00,45.52,45.56,45.44,45.45,100500.0,23.322,23.3425,23.281,23.2862,100500.0
2013-12-13 11:30:00,45.46,45.51,45.46,45.48,89300.0,23.2913,23.3169,23.2913,23.3015,89300.0
2013-12-13 11:35:00,45.47,45.49,45.44,45.49,73500.0,23.2964,23.3066,23.281,23.3066,73500.0
2013-12-13 11:40:00,45.49,45.51,45.48,45.48,39500.0,23.3066,23.3169,23.3015,23.3015,39500.0
2013-12-13 11:45:00,45.48,45.5,45.45,45.46,51300.0,23.3015,23.3118,23.2862,23.2913,51300.0
2013-12-13 11:50:00,45.46,45.49,45.45,45.49,29100.0,23.2913,23.3066,23.2862,23.3066,29100.0
2013-12-13 11:55:00,45.49,45.51,45.48,45.51,15500.0,23.3066,23.3169,23.3015,23.3169,15500.0
2013-12-13 12:00:00,45.51,45.51,45.48,45.49,38000.0,23.3169,23.3169,23.3015,23.3066,38000.0
2013-12-13 12:05:00,45.49,45.51,45.47,45.51,45600.0,23.3066,23.3169,23.2964,23.3169,45600.0
2013-12-13 12:10:00,45.5,45.53,45.5,45.53,36000.0,23.3118,23.3271,23.3118,23.3271,36000.0
2013-12-13 12:15:00,45.53,45.54,45.52,45.54,25500.0,23.3271,23.3323,23.322,23.3323,25500.0
2013-12-13 12:20:00,45.54,45.55,45.53,45.55,28500.0,23.3323,23.3374,23.3271,23.3374,28500.0
2013-12-13 12:25:00,45.55,45.6,45.54,45.59,46500.0,23.3374,23.363,23.3323,23.3579,46500.0
2013-12-13 12:30:00,45.6,45.62,45.59,45.62,50800.0,23.363,23.3733,23.3579,23.3733,50800.0
2013-12-13 12:35:00,45.62,45.63,45.61,45.62,23200.0,23.3733,23.3784,23.3681,23.3733,23200.0
2013-12-13 12:40:00,45.61,45.63,45.61,45.61,40100.0,23.3681,23.3784,23.3681,23.3681,40100.0
2013-12-13 12:45:00,45.61,45.61,45.58,45.59,22100.0,23.3681,23.3681,23.3528,23.3579,22100.0
2013-12-13 12:50:00,45.59,45.59,45.57,45.58,18900.0,23.3579,23.3579,23.3476,23.3528,18900.0
2013-12-13 12:55:00,45.58,45.62,45.58,45.61,68100.0,23.3528,23.3733,23.3528,23.3681,68100.0
2013-12-13 13:00:00,45.62,45.63,45.61,45.62,35800.0,23.3733,23.3784,23.3681,23.3733,35800.0
2013-12-13 13:05:00,45.62,45.62,45.6,45.61,23000.0,23.3733,23.3733,23.363,23.3681,23000.0
2013-12-13 13:10:00,45.6,45.63,45.6,45.62,47400.0,23.363,23.3784,23.363,23.3733,47400.0
2013-12-13 13:15:00,45.63,45.64,45.62,45.63,36400.0,23.3784,23.3835,23.3733,23.3784,36400.0
2013-12-13 13:20:00,45.62,45.64,45.61,45.63,22400.0,23.3733,23.3835,23.3681,23.3784,22400.0
2013-12-13 13:25:00,45.63,45.64,45.62,45.64,22100.0,23.3784,23.3835,23.3733,23.3835,22100.0
2013-12-13 13:30:00,45.64,45.67,45.64,45.67,95600.0,23.3835,23.3989,23.3835,23.3989,95600.0
2013-12-13 13:35:00,45.67,45.67,45.65,45.66,25500.0,23.3989,23.3989,23.3886,23.3937,25500.0
2013-12-13 13:40:00,45.66,45.67,45.63,45.63,26900.0,23.3937,23.3989,23.3784,23.3784,26900.0
2013-12-13 13:45:00,45.63,45.66,45.63,45.66,21500.0,23.3784,23.3937,23.3784,23.3937,21500.0
2013-12-13 13:50:00,45.66,45.66,45.65,45.66,26600.0,23.3937,23.3937,23.3886,23.3937,26600.0
2013-12-13 13:55:00,45.66,45.67,45.64,45.65,36400.0,23.3937,23.3989,23.3835,23.3886,36400.0
2013-12-13 14:00:00,45.66,45.67,45.63,45.65,44100.0,23.3937,23.3989,23.3784,23.3886,44100.0
2013-12-13 14:05:00,45.64,45.65,45.62,45.65,52600.0,23.3835,23.3886,23.3733,23.3886,52600.0
2013-12-13 14:10:00,45.64,45.65,45.6,45.61,61800.0,23.3835,23.3886,23.363,23.3681,61800.0
2013-12-13 14:15:00,45.61,45.61,45.59,45.6,25800.0,23.3681,23.3681,23.3579,23.363,25800.0
2013-12-13 14:20:00,45.6,45.6,45.56,45.57,26200.0,23.363,23.363,23.3425,23.3476,26200.0
2013-12-13 14:25:00,45.57,45.59,45.55,45.57,62000.0,23.3476,23.3579,23.3374,23.3476,62000.0
2013-12-13 14:30:00,45.57,45.58,45.57,45.58,18700.0,23.3476,23.3528,23.3476,23.3528,18700.0
2013-12-13 14:35:00,45.58,45.59,45.58,45.59,18200.0,23.3528,23.3579,23.3528,23.3579,18200.0
2013-12-13 14:40:00,45.6,45.6,45.58,45.59,48100.0,23.363,23.363,23.3528,23.3579,48100.0
2013-12-13 14:45:00,45.58,45.61,45.58,45.6,37900.0,23.3528,23.3681,23.3528,23.363,37900.0
2013-12-13 14:50:00,45.61,45.63,45.6,45.63,22800.0,23.3681,23.3784,23.363,23.3784,22800.0
2013-12-13 14:55:00,45.63,45.66,45.62,45.66,34300.0,23.3784,23.3937,23.3733,23.3937,34300.0
2013-12-13 15:00:00,45.66,45.68,45.65,45.66,37600.0,23.3937,23.404,23.3886,23.3937,37600.0
2013-12-13 15:05:00,45.66,45.67,45.65,45.65,34900.0,23.3937,23.3989,23.3886,23.3886,34900.0
2013-12-13 15:10:00,45.65,45.66,45.64,45.64,27500.0,23.3886,23.3937,23.3835,23.3835,27500.0
2013-12-13 15:15:00,45.65,45.66,45.65,45.66,43500.0,23.3886,23.3937,23.3886,23.3937,43500.0
2013-12-13 15:20:00,45.66,45.69,45.65,45.69,28100.0,23.3937,23.4091,23.3886,23.4091,28100.0
2013-12-13 15:25:00,45.69,45.73,45.69,45.72,98400.0,23.4091,23.4296,23.4091,23.4245,98400.0
2013-12-13 15:30:00,45.72,45.75,45.71,45.71,111200.0,23.4245,23.4399,23.4194,23.4194,111200.0
2013-12-13 15:35:00,45.71,45.72,45.69,45.71,57600.0,23.4194,23.4245,23.4091,23.4194,57600.0
2013-12-13 15:40:00,45.71,45.74,45.71,45.73,79000.0,23.4194,23.4347,23.4194,23.4296,79000.0
2013-12-13 15:45:00,45.74,45.74,45.72,45.74,101700.0,23.4347,23.4347,23.4245,23.4347,101700.0
2013-12-13 15:50:00,45.74,45.74,45.7,45.71,128000.0,23.4347,23.4347,23.4142,23.4194,128000.0
2013-12-13 15:55:00,45.72,45.73,45.69,45.7,236400.0,23.4245,23.4296,23.4091,23.4142,236400.0
2013-12-16 09:30:00,45.97,46.1,45.96,46.1,134400.0,23.5526,23.6192,23.5474,23.6192,134400.0
2013-12-16 09:35:00,46.1,46.16,46.09,46.14,101200.0,23.6192,23.6499,23.6141,23.6397,101200.0
2013-12-16 09:40:00,46.14,46.24,46.14,46.17,70600.0,23.6397,23.6909,23.6397,23.655,70600.0
2013-12-16 09:45:00,46.16,46.24,46.16,46.22,88300.0,23.6499,23.6909,23.6499,23.6807,88300.0
2013-12-16 09:50:00,46.22,46.25,46.17,46.18,82000.0,23.6807,23.696,23.655,23.6602,82000.0
2013-12-16 09:55:00,46.17,46.27,46.16,46.26,55400.0,23.655,23.7063,23.6499,23.7012,55400.0
2013-12-16 10:00:00,46.25,46.25,46.21,46.25,83900.0,23.696,23.696,23.6755,23.696,83900.0
2013-12-16 10:05:00,46.25,46.28,46.21,46.21,73300.0,23.696,23.7114,23.6755,23.6755,73300.0
2013-12-16 10:10:00,46.22,46.24,46.19,46.19,54100.0,23.6807,23.6909,23.6653,23.6653,54100.0
2013-12-16 10:15:00,46.19,46.21,46.17,46.2,78200.0,23.6653,23.6755,23.655,23.6704,78200.0
2013-12-16 10:20:00,46.21,46.24,46.2,46.21,60800.0,23.6755,23.6909,23.6704,23.6755,60800.0
2013-12-16 10:25:00,46.22,46.23,46.18,46.23,43900.0,23.6807,23.6858,23.6602,23.6858,43900.0
2013-12-16 10:30:00,46.23,46.26,46.22,46.22,55600.0,23.6858,23.7012,23.6807,23.6807,55600.0
2013-12-16 10:35:00,46.22,46.22,46.16,46.17,46100.0,23.6807,23.6807,23.6499,23.655,46100.0
2013-12-16 10:40:00,46.18,46.19,46.14,46.17,161000.0,23.6602,23.6653,23.6397,23.655,161000.0
2013-12-16 10:45:00,46.18,46.18,46.1,46.11,65300.0,23.6602,23.6602,23.6192,23.6243,65300.0
2013-12-16 10:50:00,46.1,46.15,46.1,46.14,99600.0,23.6192,23.6448,23.6192,23.6397,99600.0
2013-12-16 10:55:00,46.14,46.15,46.12,46.13,110000.0,23.6397,23.6448,23.6294,23.6345,110000.0
2013-12-16 11:00:00,46.13,46.13,46.1,46.1,40500.0,23.6345,23.6345,23.6192,23.6192,40500.0
2013-12-16 11:05:00,46.11,46.13,46.1,46.11,155400.0,23.6243,23.6345,23.6192,23.6243,155400.0
2013-12-16 11:10:00,46.1,46.15,46.1,46.1,45400.0,23.6192,23.6448,23.6192,23.6192,45400.0
2013-12-16 11:15:00,46.11,46.11,46.04,46.07,56500.0,23.6243,23.6243,23.5884,23.6038,56500.0
2013-12-16 11:20:00,46.08,46.15,46.08,46.14,51500.0,23.6089,23.6448,23.6089,23.6397,51500.0
2013-12-16 11:25:00,46.14,46.15,46.11,46.13,52200.0,23.6397,23.6448,23.6243,23.6345,52200.0
2013-12-16 11:30:00,46.13,46.26,46.12,46.25,186100.0,23.6345,23.7012,23.6294,23.696,186100.0
2013-12-16 11:35:00,46.25,46.25,46.14,46.16,57100.0,23.696,23.696,23.6397,23.6499,57100.0
2013-12-16 11:40:00,46.16,46.17,46.14,46.14,30100.0,23.6499,23.655,23.6397,23.6397,30100.0
2013-12-16 11:45:00,46.14,46.14,46.1,46.11,56700.0,23.6397,23.6397,23.6192,23.6243,56700.0
2013-12-16 11:50:00,46.11,46.12,46.08,46.09,56900.0,23.6243,23.6294,23.6089,23.6141,56900.0
2013-12-16 11:55:00,46.09,46.09,46.07,46.09,26700.0,23.6141,23.6141,23.6038,23.6141,26700.0
2013-12-16 12:00:00,46.09,46.09,46.06,46.06,23600.0,23.6141,23.6141,23.5987,23.5987,23600.0
2013-12-16 12:05:00,46.07,46.07,46.05,46.05,25100.0,23.6038,23.6038,23.5936,23.5936,25100.0
2013-12-16 12:10:00,46.06,46.07,46.05,46.06,36100.0,23.5987,23.6038,23.5936,23.5987,36100.0
2013-12-16 12:15:00,46.06,46.07,46.01,46.03,75800.0,23.5987,23.6038,23.5731,23.5833,75800.0
2013-12-16 12:20:00,46.03,46.04,46.0,46.0,51500.0,23.5833,23.5884,23.5679,23.5679,51500.0
2013-12-16 12:25:00,46.01,46.01,45.97,45.97,40300.0,23.5731,23.5731,23.5526,23.5526,40300.0
2013-12-16 12:30:00,45.97,45.99,45.97,45.98,72900.0,23.5526,23.5628,23.5526,23.5577,72900.0
2013-12-16 12:35:00,45.98,46.02,45.97,46.0,28500.0,23.5577,23.5782,23.5526,23.5679,28500.0
2013-12-16 12:40:00,46.0,46.02,46.0,46.02,12700.0,23.5679,23.5782,23.5679,23.5782,12700.0
2013-12-16 12:45:00,46.02,46.03,46.01,46.02,21700.0,23.5782,23.5833,23.5731,23.5782,21700.0
2013-12-16 12:50:00,46.02,46.02,45.99,46.01,37100.0,23.5782,23.5782,23.5628,23.5731,37100.0
2013-12-16 12:55:00,46.01,46.02,45.99,46.01,33200.0,23.5731,23.5782,23.5628,23.5731,33200.0
2013-12-16 13:00:00,46.02,46.02,45.97,45.97,36200.0,23.5782,23.5782,23.5526,23.5526,36200.0
2013-12-16 13:05:00,45.97,46.01,45.95,45.98,45800.0,23.5526,23.5731,23.5423,23.5577,45800.0
2013-12-16 13:10:00,45.98,45.99,45.97,45.97,25200.0,23.5577,23.5628,23.5526,23.5526,25200.0
2013-12-16 13:15:00,45.97,45.99,45.97,45.97,22100.0,23.5526,23.5628,23.5526,23.5526,22100.0
2013-12-16 13:20:00,45.97,45.98,45.96,45.98,76400.0,23.5526,23.5577,23.5474,23.5577,76400.0
2013-12-16 13:25:00,45.98,46.01,45.98,46.0,61800.0,23.5577,23.5731,23.5577,23.5679,61800.0
2013-12-16 13:30:00,45.99,46.0,45.98,45.98,33900.0,23.5628,23.5679,23.5577,23.5577,33900.0
2013-12-16 13:35:00,45.98,45.99,45.97,45.97,20100.0,23.5577,23.5628,23.5526,23.5526,20100.0
2013-12-16 13:40:00,45.97,45.98,45.97,45.97,15300.0,23.5526,23.5577,23.5526,23.5526,15300.0
2013-12-16 13:45:00,45.97,45.98,45.97,45.97,12900.0,23.5526,23.5577,23.5526,23.5526,12900.0
2013-12-16 13:50:00,45.97,46.0,45.97,45.98,52700.0,23.5526,23.5679,23.5526,23.5577,52700.0
2013-12-16 13:55:00,45.98,46.02,45.98,46.0,89100.0,23.5577,23.5782,23.5577,23.5679,89100.0
2013-12-16 14:00:00,46.01,46.09,46.0,46.09,106300.0,23.5731,23.6141,23.5679,23.6141,106300.0
2013-12-16 14:05:00,46.09,46.09,46.08,46.08,35100.0,23.6141,23.6141,23.6089,23.6089,35100.0
2013-12-16 14:10:00,46.09,46.09,46.06,46.06,23000.0,23.6141,23.6141,23.5987,23.5987,23000.0
2013-12-16 14:15:00,46.06,46.07,46.03,46.04,42100.0,23.5987,23.6038,23.5833,23.5884,42100.0
2013-12-16 14:20:00,46.03,46.04,46.01,46.01,36500.0,23.5833,23.5884,23.5731,23.5731,36500.0
2013-12-16 14:25:00,46.01,46.04,46.01,46.03,59900.0,23.5731,23.5884,23.5731,23.5833,59900.0
2013-12-16 14:30:00,46.03,46.04,46.02,46.04,23900.0,23.5833,23.5884,23.5782,23.5884,23900.0
2013-12-16 14:35:00,46.04,46.06,46.02,46.04,67600.0,23.5884,23.5987,23.5782,23.5884,67600.0
2013-12-16 14:40:00,46.03,46.05,46.03,46.04,15200.0,23.5833,23.5936,23.5833,23.5884,15200.0
2013-12-16 14:45:00,46.04,46.05,46.04,46.04,12600.0,23.5884,23.5936,23.5884,23.5884,12600.0
2013-12-16 14:50:00,46.04,46.06,46.04,46.05,25300.0,23.5884,23.5987,23.5884,23.5936,25300.0
2013-12-16 14:55:00,46.05,46.06,46.04,46.05,41600.0,23.5936,23.5987,23.5884,23.5936,41600.0
2013-12-16 15:00:00,46.04,46.05,46.04,46.05,31800.0,23.5884,23.5936,23.5884,23.5936,31800.0
2013-12-16 15:05:00,46.04,46.06,46.04,46.05,50300.0,23.5884,23.5987,23.5884,23.5936,50300.0
2013-12-16 15:10:00,46.05,46.07,46.04,46.06,75600.0,23.5936,23.6038,23.5884,23.5987,75600.0
2013-12-16 15:15:00,46.07,46.08,46.06,46.08,30700.0,23.6038,23.6089,23.5987,23.6089,30700.0
2013-12-16 15:20:00,46.08,46.08,46.04,46.05,50000.0,23.6089,23.6089,23.5884,23.5936,50000.0
2013-12-16 15:25:00,46.06,46.06,46.04,46.04,18100.0,23.5987,23.5987,23.5884,23.5884,18100.0
2013-12-16 15:30:00,46.04,46.05,46.01,46.02,120500.0,23.5884,23.5936,23.5731,23.5782,120500.0
2013-12-16 15:35:00,46.02,46.02,46.01,46.02,60600.0,23.5782,23.5782,23.5731,23.5782,60600.0
2013-12-16 15:40:00,46.02,46.04,46.01,46.03,112100.0,23.5782,23.5884,23.5731,23.5833,112100.0
2013-12-16 15:45:00,46.02,46.03,46.01,46.01,162600.0,23.5782,23.5833,23.5731,23.5731,162600.0
2013-12-16 15:50:00,46.01,46.02,46.01,46.01,86500.0,23.5731,23.5782,23.5731,23.5731,86500.0
2013-12-16 15:55:00,46.02,46.03,46.01,46.02,260700.0,23.5782,23.5833,23.5731,23.5782,260700.0
2013-12-17 09:30:00,45.65,45.67,45.59,45.59,204900.0,23.3886,23.3989,23.3579,23.3579,204900.0
2013-12-17 09:35:00,45.6,45.61,45.48,45.49,213600.0,23.363,23.3681,23.3015,23.3066,213600.0
2013-12-17 09:40:00,45.48,45.51,45.43,45.47,93400.0,23.3015,23.3169,23.2759,23.2964,93400.0
2013-12-17 09:45:00,45.46,45.48,45.44,45.48,108400.0,23.2913,23.3015,23.281,23.3015,108400.0
2013-12-17 09:50:00,45.47,45.5,45.44,45.47,86100.0,23.2964,23.3118,23.281,23.2964,86100.0
2013-12-17 09:55:00,45.47,45.48,45.44,45.45,90300.0,23.2964,23.3015,23.281,23.2862,90300.0
2013-12-17 10:00:00,45.44,45.49,45.38,45.47,80700.0,23.281,23.3066,23.2503,23.2964,80700.0
2013-12-17 10:05:00,45.48,45.48,45.41,45.42,84900.0,23.3015,23.3015,23.2657,23.2708,84900.0
2013-12-17 10:10:00,45.43,45.44,45.39,45.42,74400.0,23.2759,23.281,23.2554,23.2708,74400.0
2013-12-17 10:15:00,45.43,45.44,45.37,45.37,97600.0,23.2759,23.281,23.2452,23.2452,97600.0
2013-12-17 10:20:00,45.37,45.44,45.37,45.41,73900.0,23.2452,23.281,23.2452,23.2657,73900.0
2013-12-17 10:25:00,45.41,45.42,45.38,45.42,65500.0,23.2657,23.2708,23.2503,23.2708,65500.0
2013-12-17 10:30:00,45.41,45.43,45.38,45.43,69600.0,23.2657,23.2759,23.2503,23.2759,69600.0
2013-12-17 10:35:00,45.42,45.48,45.41,45.46,88500.0,23.2708,23.3015,23.2657,23.2913,88500.0
2013-12-17 10:40:00,45.46,45.48,45.45,45.47,48900.0,23.2913,23.3015,23.2862,23.2964,48900.0
2013-12-17 10:45:00,45.47,45.49,45.41,45.42,89500.0,23.2964,23.3066,23.2657,23.2708,89500.0
2013-12-17 10:50:00,45.42,45.45,45.4,45.42,89400.0,23.2708,23.2862,23.2605,23.2708,89400.0
2013-12-17 10:55:00,45.42,45.42,45.4,45.4,58000.0,23.2708,23.2708,23.2605,23.2605,58000.0
2013-12-17 11:00:00,45.4,45.41,45.36,45.38,78200.0,23.2605,23.2657,23.24,23.2503,78200.0
2013-12-17 11:05:00,45.38,45.43,45.37,45.42,58900.0,23.2503,23.2759,23.2452,23.2708,58900.0
2013-12-17 11:10:00,45.41,45.42,45.39,45.41,50100.0,23.2657,23.2708,23.2554,23.2657,50100.0
2013-12-17 11:15:00,45.4,45.47,45.38,45.47,77800.0,23.2605,23.2964,23.2503,23.2964,77800.0
2013-12-17 11:20:00,45.47,45.51,45.46,45.5,52000.0,23.2964,23.3169,23.2913,23.3118,52000.0
2013-12-17 11:25:00,45.5,45.51,45.44,45.46,61000.0,23.3118,23.3169,23.281,23.2913,61000.0
2013-12-17 11:30:00,45.47,45.48,45.35,45.36,141000.0,23.2964,23.3015,23.2349,23.24,141000.0
2013-12-17 11:35:00,45.36,45.37,45.32,45.34,183800.0,23.24,23.2452,23.2195,23.2298,183800.0
2013-12-17 11:40:00,45.34,45.36,45.32,45.34,46800.0,23.2298,23.24,23.2195,23.2298,46800.0
2013-12-17 11:45:00,45.33,45.35,45.31,45.33,42100.0,23.2247,23.2349,23.2144,23.2247,42100.0
2013-12-17 11:50:00,45.34,45.35,45.33,45.34,51600.0,23.2298,23.2349,23.2247,23.2298,51600.0
2013-12-17 11:55:00,45.33,45.34,45.31,45.32,46600.0,23.2247,23.2298,23.2144,23.2195,46600.0
2013-12-17 12:00:00,45.32,45.33,45.31,45.31,20100.0,23.2195,23.2247,23.2144,23.2144,20100.0
2013-12-17 12:05:00,45.32,45.35,45.31,45.34,40900.0,23.2195,23.2349,23.2144,23.2298,40900.0
2013-12-17 12:10:00,45.34,45.36,45.33,45.34,52100.0,23.2298,23.24,23.2247,23.2298,52100.0
2013-12-17 12:15:00,45.34,45.35,45.33,45.34,15300.0,23.2298,23.2349,23.2247,23.2298,15300.0
2013-12-17 12:20:00,45.33,45.35,45.33,45.35,50500.0,23.2247,23.2349,23.2247,23.2349,50500.0
2013-12-17 12:25:00,45.35,45.36,45.33,45.35,34600.0,23.2349,23.24,23.2247,23.2349,34600.0
2013-12-17 12:30:00,45.34,45.35,45.33,45.35,36100.0,23.2298,23.2349,23.2247,23.2349,36100.0
2013-12-17 12:35:00,45.35,45.36,45.34,45.35,12600.0,23.2349,23.24,23.2298,23.2349,12600.0
2013-12-17 12:40:00,45.36,45.38,45.35,45.37,42300.0,23.24,23.2503,23.2349,23.2452,42300.0
2013-12-17 12:45:00,45.36,45.38,45.36,45.37,25300.0,23.24,23.2503,23.24,23.2452,25300.0
2013-12-17 12:50:00,45.36,45.39,45.36,45.38,8900.0,23.24,23.2554,23.24,23.2503,8900.0
2013-12-17 12:55:00,45.39,45.41,45.38,45.38,33100.0,23.2554,23.2657,23.2503,23.2503,33100.0
2013-12-17 13:00:00,45.39,45.39,45.36,45.38,17800.0,23.2554,23.2554,23.24,23.2503,17800.0
2013-12-17 13:05:00,45.39,45.39,45.37,45.38,19600.0,23.2554,23.2554,23.2452,23.2503,19600.0
2013-12-17 13:10:00,45.39,45.41,45.38,45.39,42100.0,23.2554,23.2657,23.2503,23.2554,42100.0
2013-12-17 13:15:00,45.4,45.44,45.39,45.44,22000.0,23.2605,23.281,23.2554,23.281,22000.0
2013-12-17 13:20:00,45.44,45.47,45.43,45.45,32200.0,23.281,23.2964,23.2759,23.2862,32200.0
2013-12-17 13:25:00,45.45,45.45,45.44,45.45,19300.0,23.2862,23.2862,23.281,23.2862,19300.0
2013-12-17 13:30:00,45.44,45.45,45.43,45.43,26600.0,23.281,23.2862,23.2759,23.2759,26600.0
2013-12-17 13:35:00,45.43,45.45,45.41,45.41,41300.0,23.2759,23.2862,23.2657,23.2657,41300.0
2013-12-17 13:40:00,45.42,45.42,45.39,45.41,32200.0,23.2708,23.2708,23.2554,23.2657,32200.0
2013-12-17 13:45:00,45.41,45.41,45.39,45.4,23400.0,23.2657,23.2657,23.2554,23.2605,23400.0
2013-12-17 13:50:00,45.4,45.4,45.39,45.4,7600.0,23.2605,23.2605,23.2554,23.2605,7600.0
2013-12-17 13:55:00,45.39,45.44,45.39,45.44,19900.0,23.2554,23.281,23.2554,23.281,19900.0
2013-12-17 14:00:00,45.44,45.45,45.42,45.45,20400.0,23.281,23.2862,23.2708,23.2862,20400.0
2013-12-17 14:05:00,45.44,45.46,45.43,45.45,42700.0,23.281,23.2913,23.2759,23.2862,42700.0
2013-12-17 14:10:00,45.45,45.49,45.45,45.47,44100.0,23.2862,23.3066,23.2862,23.2964,44100.0
2013-12-17 14:15:00,45.47,45.48,45.45,45.47,22900.0,23.2964,23.3015,23.2862,23.2964,22900.0
2013-12-17 14:20:00,45.46,45.5,45.46,45.5,53800.0,23.2913,23.3118,23.2913,23.3118,53800.0
2013-12-17 14:25:00,45.5,45.5,45.48,45.48,23700.0,23.3118,23.3118,23.3015,23.3015,23700.0
2013-12-17 14:30:00,45.48,45.5,45.48,45.5,64200.0,23.3015,23.3118,23.3015,23.3118,64200.0
2013-12-17 14:35:00,45.5,45.52,45.49,45.49,52200.0,23.3118,23.322,23.3066,23.3066,52200.0
2013-12-17 14:40:00,45.5,45.55,45.49,45.54,35400.0,23.3118,23.3374,23.3066,23.3323,35400.0
2013-12-17 14:45:00,45.54,45.57,45.54,45.55,62200.0,23.3323,23.3476,23.3323,23.3374,62200.0
2013-12-17 14:50:00,45.55,45.56,45.53,45.55,52700.0,23.3374,23.3425,23.3271,23.3374,52700.0
2013-12-17 14:55:00,45.55,45.57,45.54,45.57,46800.0,23.3374,23.3476,23.3323,23.3476,46800.0
2013-12-17 15:00:00,45.57,45.57,45.56,45.56,34600.0,23.3476,23.3476,23.3425,23.3425,34600.0
2013-12-17 15:05:00,45.56,45.58,45.55,45.56,67800.0,23.3425,23.3528,23.3374,23.3425,67800.0
2013-12-17 15:10:00,45.56,45.57,45.55,45.55,46500.0,23.3425,23.3476,23.3374,23.3374,46500.0
2013-12-17 15:15:00,45.55,45.59,45.55,45.58,43100.0,23.3374,23.3579,23.3374,23.3528,43100.0
2013-12-17 15:20:00,45.58,45.61,45.56,45.61,77500.0,23.3528,23.3681,23.3425,23.3681,77500.0
2013-12-17 15:25:00,45.61,45.61,45.59,45.6,50600.0,23.3681,23.3681,23.3579,23.363,50600.0
2013-12-17 15:30:00,45.6,45.62,45.6,45.6,81600.0,23.363,23.3733,23.363,23.363,81600.0
2013-12-17 15:35:00,45.61,45.63,45.6,45.6,77800.0,23.3681,23.3784,23.363,23.363,77800.0
2013-12-17 15:40:00,45.6,45.61,45.56,45.58,98100.0,23.363,23.3681,23.3425,23.3528,98100.0
2013-12-17 15:45:00,45.57,45.62,45.57,45.61,209300.0,23.3476,23.3733,23.3476,23.3681,209300.0
2013-12-17 15:50:00,45.62,45.62,45.58,45.6,123900.0,23.3733,23.3733,23.3528,23.363,123900.0
2013-12-17 15:55:00,45.6,45.6,45.52,45.53,241900.0,23.363,23.363,23.322,23.3271,241900.0
2013-12-18 09:30:00,45.81,45.89,45.81,45.87,206700.0,23.4706,23.5116,23.4706,23.5013,206700.0
2013-12-18 09:35:00,45.89,46.0,45.89,45.98,153500.0,23.5116,23.5679,23.5116,23.5577,153500.0
2013-12-18 09:40:00,45.98,46.0,45.94,45.96,139900.0,23.5577,23.5679,23.5372,23.5474,139900.0
2013-12-18 09:45:00,45.95,45.96,45.9,45.91,68200.0,23.5423,23.5474,23.5167,23.5218,68200.0
2013-12-18 09:50:00,45.9,45.91,45.82,45.86,185500.0,23.5167,23.5218,23.4757,23.4962,185500.0
2013-12-18 09:55:00,45.87,45.89,45.84,45.89,50200.0,23.5013,23.5116,23.486,23.5116,50200.0
2013-12-18 10:00:00,45.89,45.95,45.89,45.92,70000.0,23.5116,23.5423,23.5116,23.527,70000.0
2013-12-18 10:05:00,45.92,45.96,45.92,45.95,41100.0,23.527,23.5474,23.527,23.5423,41100.0
2013-12-18 10:10:00,45.95,45.98,45.94,45.94,55500.0,23.5423,23.5577,23.5372,23.5372,55500.0
2013-12-18 10:15:00,45.94,45.95,45.9,45.91,48700.0,23.5372,23.5423,23.5167,23.5218,48700.0
2013-12-18 10:20:00,45.91,45.97,45.91,45.95,52800.0,23.5218,23.5526,23.5218,23.5423,52800.0
2013-12-18 10:25:00,45.96,45.97,45.95,45.97,32000.0,23.5474,23.5526,23.5423,23.5526,32000.0
2013-12-18 10:30:00,45.96,45.98,45.93,45.98,47100.0,23.5474,23.5577,23.5321,23.5577,47100.0
2013-12-18 10:35:00,45.97,45.98,45.91,45.92,56800.0,23.5526,23.5577,23.5218,23.527,56800.0
2013-12-18 10:40:00,45.91,45.92,45.87,45.88,59000.0,23.5218,23.527,23.5013,23.5065,59000.0
2013-12-18 10:45:00,45.89,45.9,45.85,45.85,30600.0,23.5116,23.5167,23.4911,23.4911,30600.0
2013-12-18 10:50:00,45.86,45.87,45.81,45.87,60900.0,23.4962,23.5013,23.4706,23.5013,60900.0
2013-12-18 10:55:00,45.87,45.91,45.86,45.86,54200.0,23.5013,23.5218,23.4962,23.4962,54200.0
2013-12-18 11:00:00,45.86,45.89,45.85,45.87,45900.0,23.4962,23.5116,23.4911,23.5013,45900.0
2013-12-18 11:05:00,45.88,45.88,45.84,45.85,21600.0,23.5065,23.5065,23.486,23.4911,21600.0
2013-12-18 11:10:00,45.85,45.88,45.85,45.87,24400.0,23.4911,23.5065,23.4911,23.5013,24400.0
2013-12-18 11:15:00,45.88,45.88,45.85,45.87,27800.0,23.5065,23.5065,23.4911,23.5013,27800.0
2013-12-18 11:20:00,45.86,45.89,45.85,45.86,114400.0,23.4962,23.5116,23.4911,23.4962,114400.0
2013-12-18 11:25:00,45.86,45.86,45.8,45.81,49800.0,23.4962,23.4962,23.4655,23.4706,49800.0
2013-12-18 11:30:00,45.81,45.83,45.75,45.75,76800.0,23.4706,23.4808,23.4399,23.4399,76800.0
2013-12-18 11:35:00,45.75,45.76,45.7,45.72,161900.0,23.4399,23.445,23.4142,23.4245,161900.0
2013-12-18 11:40:00,45.72,45.72,45.69,45.69,55600.0,23.4245,23.4245,23.4091,23.4091,55600.0
2013-12-18 11:45:00,45.7,45.75,45.7,45.75,35000.0,23.4142,23.4399,23.4142,23.4399,35000.0
2013-12-18 11:50:00,45.75,45.75,45.72,45.73,35700.0,23.4399,23.4399,23.4245,23.4296,35700.0
2013-12-18 11:55:00,45.72,45.75,45.69,45.69,94500.0,23.4245,23.4399,23.4091,23.4091,94500.0
2013-12-18 12:00:00,45.69,45.7,45.62,45.66,78400.0,23.4091,23.4142,23.3733,23.3937,78400.0
2013-12-18 12:05:00,45.66,45.66,45.64,45.65,22300.0,23.3937,23.3937,23.3835,23.3886,22300.0
2013-12-18 12:10:00,45.64,45.67,45.63,45.66,35100.0,23.3835,23.3989,23.3784,23.3937,35100.0
2013-12-18 12:15:00,45.67,45.67,45.65,45.66,9800.0,23.3989,23.3989,23.3886,23.3937,9800.0
2013-12-18 12:20:00,45.65,45.66,45.64,45.64,20800.0,23.3886,23.3937,23.3835,23.3835,20800.0
2013-12-18 12:25:00,45.65,45.67,45.64,45.67,18100.0,23.3886,23.3989,23.3835,23.3989,18100.0
2013-12-18 12:30:00,45.67,45.69,45.66,45.67,30000.0,23.3989,23.4091,23.3937,23.3989,30000.0
2013-12-18 12:35:00,45.68,45.73,45.67,45.72,67600.0,23.404,23.4296,23.3989,23.4245,67600.0
2013-12-18 12:40:00,45.73,45.74,45.71,45.73,26900.0,23.4296,23.4347,23.4194,23.4296,26900.0
2013-12-18 12:45:00,45.74,45.75,45.73,45.75,30600.0,23.4347,23.4399,23.4296,23.4399,30600.0
2013-12-18 12:50:00,45.75,45.79,45.74,45.76,129300.0,23.4399,23.4604,23.4347,23.445,129300.0
2013-12-18 12:55:00,45.77,45.77,45.73,45.73,52900.0,23.4501,23.4501,23.4296,23.4296,52900.0
2013-12-18 13:00:00,45.73,45.74,45.7,45.7,34300.0,23.4296,23.4347,23.4142,23.4142,34300.0
2013-12-18 13:05:00,45.7,45.71,45.68,45.69,27000.0,23.4142,23.4194,23.404,23.4091,27000.0
2013-12-18 13:10:00,45.69,45.7,45.65,45.66,30100.0,23.4091,23.4142,23.3886,23.3937,30100.0
2013-12-18 13:15:00,45.66,45.69,45.64,45.69,65300.0,23.3937,23.4091,23.3835,23.4091,65300.0
2013-12-18 13:20:00,45.68,45.68,45.66,45.68,19400.0,23.404,23.404,23.3937,23.404,19400.0
2013-12-18 13:25:00,45.68,45.69,45.66,45.66,23400.0,23.404,23.4091,23.3937,23.3937,23400.0
2013-12-18 13:30:00,45.67,45.67,45.64,45.65,31100.0,23.3989,23.3989,23.3835,23.3886,31100.0
2013-12-18 13:35:00,45.64,45.67,45.63,45.64,37300.0,23.3835,23.3989,23.3784,23.3835,37300.0
2013-12-18 13:40:00,45.64,45.66,45.63,45.65,29000.0,23.3835,23.3937,23.3784,23.3886,29000.0
2013-12-18 13:45:00,45.65,45.67,45.63,45.64,24800.0,23.3886,23.3989,23.3784,23.3835,24800.0
2013-12-18 13:50:00,45.64,45.69,45.64,45.69,30700.0,23.3835,23.4091,23.3835,23.4091,30700.0
2013-12-18 13:55:00,45.69,45.73,45.66,45.73,84100.0,23.4091,23.4296,23.3937,23.4296,84100.0
2013-12-18 14:00:00,45.72,45.82,45.51,45.76,138600.0,23.4245,23.4757,23.3169,23.445,138600.0
2013-12-18 14:05:00,45.77,45.98,45.75,45.88,144100.0,23.4501,23.5577,23.4399,23.5065,144100.0
2013-12-18 14:10:00,45.88,45.91,45.83,45.87,120400.0,23.5065,23.5218,23.4808,23.5013,120400.0
2013-12-18 14:15:00,45.87,45.9,45.83,45.88,73100.0,23.5013,23.5167,23.4808,23.5065,73100.0
2013-12-18 14:20:00,45.89,46.0,45.87,45.98,157600.0,23.5116,23.5679,23.5013,23.5577,157600.0
2013-12-18 14:25:00,45.98,46.02,45.96,45.99,107300.0,23.5577,23.5782,23.5474,23.5628,107300.0
2013-12-18 14:30:00,45.99,46.04,45.96,46.04,117000.0,23.5628,23.5884,23.5474,23.5884,117000.0
2013-12-18 14:35:00,46.04,46.13,46.04,46.13,94900.0,23.5884,23.6345,23.5884,23.6345,94900.0
2013-12-18 14:40:00,46.13,46.13,46.06,46.09,97400.0,23.6345,23.6345,23.5987,23.6141,97400.0
2013-12-18 14:45:00,46.09,46.09,45.99,46.0,64900.0,23.6141,23.6141,23.5628,23.5679,64900.0
2013-12-18 14:50:00,45.99,46.04,45.99,46.04,60600.0,23.5628,23.5884,23.5628,23.5884,60600.0
2013-12-18 14:55:00,46.04,46.1,46.03,46.08,53000.0,23.5884,23.6192,23.5833,23.6089,53000.0
2013-12-18 15:00:00,46.08,46.09,46.04,46.06,43700.0,23.6089,23.6141,23.5884,23.5987,43700.0
2013-12-18 15:05:00,46.06,46.07,46.04,46.06,98900.0,23.5987,23.6038,23.5884,23.5987,98900.0
2013-12-18 15:10:00,46.06,46.16,46.06,46.15,68800.0,23.5987,23.6499,23.5987,23.6448,68800.0
2013-12-18 15:15:00,46.15,46.18,46.13,46.17,54500.0,23.6448,23.6602,23.6345,23.655,54500.0
2013-12-18 15:20:00,46.17,46.19,46.14,46.14,56900.0,23.655,23.6653,23.6397,23.6397,56900.0
2013-12-18 15:25:00,46.15,46.15,46.08,46.1,88600.0,23.6448,23.6448,23.6089,23.6192,88600.0
2013-12-18 15:30:00,46.1,46.12,46.07,46.09,80700.0,23.6192,23.6294,23.6038,23.6141,80700.0
2013-12-18 15:35:00,46.09,46.18,46.08,46.18,198500.0,23.6141,23.6602,23.6089,23.6602,198500.0
2013-12-18 15:40:00,46.17,46.2,46.16,46.2,64300.0,23.655,23.6704,23.6499,23.6704,64300.0
2013-12-18 15:45:00,46.2,46.21,46.15,46.16,179600.0,23.6704,23.6755,23.6448,23.6499,179600.0
2013-12-18 15:50:00,46.16,46.2,46.14,46.18,147300.0,23.6499,23.6704,23.6397,23.6602,147300.0
2013-12-18 15:55:00,46.18,46.23,46.17,46.23,195700.0,23.6602,23.6858,23.655,23.6858,195700.0
2013-12-19 09:30:00,46.06,46.08,46.02,46.04,151900.0,23.5987,23.6089,23.5782,23.5884,151900.0
2013-12-19 09:35:00,46.03,46.04,45.99,46.02,132400.0,23.5833,23.5884,23.5628,23.5782,132400.0
2013-12-19 09:40:00,46.02,46.07,46.0,46.05,124300.0,23.5782,23.6038,23.5679,23.5936,124300.0
2013-12-19 09:45:00,46.05,46.1,46.04,46.06,38500.0,23.5936,23.6192,23.5884,23.5987,38500.0
2013-12-19 09:50:00,46.06,46.07,46.02,46.02,47000.0,23.5987,23.6038,23.5782,23.5782,47000.0
2013-12-19 09:55:00,46.03,46.11,46.02,46.07,53000.0,23.5833,23.6243,23.5782,23.6038,53000.0
2013-12-19 10:00:00,46.08,46.16,46.06,46.15,54900.0,23.6089,23.6499,23.5987,23.6448,54900.0
2013-12-19 10:05:00,46.14,46.16,46.12,46.13,36500.0,23.6397,23.6499,23.6294,23.6345,36500.0
2013-12-19 10:10:00,46.13,46.13,46.08,46.11,151500.0,23.6345,23.6345,23.6089,23.6243,151500.0
2013-12-19 10:15:00,46.11,46.15,46.1,46.15,47200.0,23.6243,23.6448,23.6192,23.6448,47200.0
2013-12-19 10:20:00,46.14,46.18,46.14,46.18,30600.0,23.6397,23.6602,23.6397,23.6602,30600.0
2013-12-19 10:25:00,46.18,46.21,46.17,46.2,29000.0,23.6602,23.6755,23.655,23.6704,29000.0
2013-12-19 10:30:00,46.2,46.26,46.2,46.24,78100.0,23.6704,23.7012,23.6704,23.6909,78100.0
2013-12-19 10:35:00,46.25,46.26,46.23,46.24,52900.0,23.696,23.7012,23.6858,23.6909,52900.0
2013-12-19 10:40:00,46.23,46.3,46.23,46.29,36400.0,23.6858,23.7216,23.6858,23.7165,36400.0
2013-12-19 10:45:00,46.29,46.32,46.28,46.3,31400.0,23.7165,23.7319,23.7114,23.7216,31400.0
2013-12-19 10:50:00,46.3,46.32,46.28,46.3,52700.0,23.7216,23.7319,23.7114,23.7216,52700.0
2013-12-19 10:55:00,46.3,46.33,46.29,46.32,104300.0,23.7216,23.737,23.7165,23.7319,104300.0
2013-12-19 11:00:00,46.32,46.41,46.32,46.41,73000.0,23.7319,23.778,23.7319,23.778,73000.0
2013-12-19 11:05:00,46.41,46.41,46.35,46.37,32800.0,23.778,23.778,23.7473,23.7575,32800.0
2013-12-19 11:10:00,46.36,46.39,46.33,46.39,103200.0,23.7524,23.7678,23.737,23.7678,103200.0
2013-12-19 11:15:00,46.39,46.4,46.34,46.37,47600.0,23.7678,23.7729,23.7421,23.7575,47600.0
2013-12-19 11:20:00,46.37,46.4,46.35,46.36,41500.0,23.7575,23.7729,23.7473,23.7524,41500.0
2013-12-19 11:25:00,46.35,46.37,46.3,46.32,55800.0,23.7473,23.7575,23.7216,23.7319,55800.0
2013-12-19 11:30:00,46.33,46.39,46.33,46.39,50800.0,23.737,23.7678,23.737,23.7678,50800.0
2013-12-19 11:35:00,46.39,46.45,46.39,46.43,83900.0,23.7678,23.7985,23.7678,23.7883,83900.0
2013-12-19 11:40:00,46.44,46.45,46.43,46.44,28800.0,23.7934,23.7985,23.7883,23.7934,28800.0
2013-12-19 11:45:00,46.45,46.47,46.44,46.47,73000.0,23.7985,23.8087,23.7934,23.8087,73000.0
2013-12-19 11:50:00,46.46,46.48,46.46,46.48,27200.0,23.8036,23.8139,23.8036,23.8139,27200.0
2013-12-19 11:55:00,46.48,46.49,46.47,46.47,16600.0,23.8139,23.819,23.8087,23.8087,16600.0
2013-12-19 12:00:00,46.48,46.48,46.44,46.45,31600.0,23.8139,23.8139,23.7934,23.7985,31600.0
2013-12-19 12:05:00,46.44,46.49,46.44,46.48,40200.0,23.7934,23.819,23.7934,23.8139,40200.0
2013-12-19 12:10:00,46.48,46.5,46.48,46.49,36700.0,23.8139,23.8241,23.8139,23.819,36700.0
2013-12-19 12:15:00,46.5,46.52,46.5,46.51,47500.0,23.8241,23.8344,23.8241,23.8292,47500.0
2013-12-19 12:20:00,46.51,46.54,46.51,46.53,34100.0,23.8292,23.8446,23.8292,23.8395,34100.0
2013-12-19 12:25:00,46.52,46.53,46.52,46.53,6100.0,23.8344,23.8395,23.8344,23.8395,6100.0
2013-12-19 12:30:00,46.52,46.53,46.51,46.52,13700.0,23.8344,23.8395,23.8292,23.8344,13700.0
2013-12-19 12:35:00,46.52,46.52,46.49,46.5,33700.0,23.8344,23.8344,23.819,23.8241,33700.0
2013-12-19 12:40:00,46.49,46.51,46.47,46.5,32300.0,23.819,23.8292,23.8087,23.8241,32300.0
2013-12-19 12:45:00,46.5,46.51,46.49,46.5,31600.0,23.8241,23.8292,23.819,23.8241,31600.0
2013-12-19 12:50:00,46.5,46.5,46.47,46.5,43200.0,23.8241,23.8241,23.8087,23.8241,43200.0
2013-12-19 12:55:00,46.5,46.52,46.49,46.52,22700.0,23.8241,23.8344,23.819,23.8344,22700.0
2013-12-19 13:00:00,46.52,46.54,46.51,46.51,51900.0,23.8344,23.8446,23.8292,23.8292,51900.0
2013-12-19 13:05:00,46.52,46.57,46.51,46.56,75400.0,23.8344,23.86,23.8292,23.8549,75400.0
2013-12-19 13:10:00,46.55,46.56,46.54,46.55,22100.0,23.8497,23.8549,23.8446,23.8497,22100.0
2013-12-19 13:15:00,46.55,46.59,46.54,46.59,63300.0,23.8497,23.8702,23.8446,23.8702,63300.0
2013-12-19 13:20:00,46.58,46.59,46.57,46.59,35800.0,23.8651,23.8702,23.86,23.8702,35800.0
2013-12-19 13:25:00,46.59,46.59,46.57,46.58,32100.0,23.8702,23.8702,23.86,23.8651,32100.0
2013-12-19 13:30:00,46.58,46.6,46.58,46.6,31800.0,23.8651,23.8754,23.8651,23.8754,31800.0
2013-12-19 13:35:00,46.6,46.61,46.59,46.6,29400.0,23.8754,23.8805,23.8702,23.8754,29400.0
2013-12-19 13:40:00,46.59,46.64,46.59,46.63,74000.0,23.8702,23.8958,23.8702,23.8907,74000.0
2013-12-19 13:45:00,46.63,46.64,46.58,46.62,46700.0,23.8907,23.8958,23.8651,23.8856,46700.0
2013-12-19 13:50:00,46.61,46.64,46.61,46.61,73200.0,23.8805,23.8958,23.8805,23.8805,73200.0
2013-12-19 13:55:00,46.62,46.64,46.61,46.64,86900.0,23.8856,23.8958,23.8805,23.8958,86900.0
2013-12-19 14:00:00,46.63,46.65,46.6,46.6,59200.0,23.8907,23.901,23.8754,23.8754,59200.0
2013-12-19 14:05:00,46.61,46.62,46.6,46.62,27300.0,23.8805,23.8856,23.8754,23.8856,27300.0
2013-12-19 14:10:00,46.62,46.65,46.61,46.64,46200.0,23.8856,23.901,23.8805,23.8958,46200.0
2013-12-19 14:15:00,46.64,46.65,46.63,46.64,34100.0,23.8958,23.901,23.8907,23.8958,34100.0
2013-12-19 14:20:00,46.64,46.64,46.61,46.61,30600.0,23.8958,23.8958,23.8805,23.8805,30600.0
2013-12-19 14:25:00,46.61,46.64,46.6,46.62,90800.0,23.8805,23.8958,23.8754,23.8856,90800.0
2013-12-19 14:30:00,46.61,46.63,46.6,46.61,61100.0,23.8805,23.8907,23.8754,23.8805,61100.0
2013-12-19 14:35:00,46.61,46.62,46.6,46.61,27100.0,23.8805,23.8856,23.8754,23.8805,27100.0
2013-12-19 14:40:00,46.6,46.64,46.6,46.62,49800.0,23.8754,23.8958,23.8754,23.8856,49800.0
2013-12-19 14:45:00,46.62,46.62,46.61,46.62,35300.0,23.8856,23.8856,23.8805,23.8856,35300.0
2013-12-19 14:50:00,46.62,46.63,46.59,46.62,54200.0,23.8856,23.8907,23.8702,23.8856,54200.0
2013-12-19 14:55:00,46.62,46.64,46.61,46.64,41400.0,23.8856,23.8958,23.8805,23.8958,41400.0
2013-12-19 15:00:00,46.64,46.64,46.62,46.63,27900.0,23.8958,23.8958,23.8856,23.8907,27900.0
2013-12-19 15:05:00,46.63,46.64,46.61,46.62,35300.0,23.8907,23.8958,23.8805,23.8856,35300.0
2013-12-19 15:10:00,46.62,46.63,46.62,46.63,25600.0,23.8856,23.8907,23.8856,23.8907,25600.0
2013-12-19 15:15:00,46.62,46.64,46.61,46.62,52400.0,23.8856,23.8958,23.8805,23.8856,52400.0
2013-12-19 15:20:00,46.62,46.63,46.61,46.62,24100.0,23.8856,23.8907,23.8805,23.8856,24100.0
2013-12-19 15:25:00,46.62,46.62,46.58,46.59,45800.0,23.8856,23.8856,23.8651,23.8702,45800.0
2013-12-19 15:30:00,46.59,46.6,46.57,46.59,105000.0,23.8702,23.8754,23.86,23.8702,105000.0
2013-12-19 15:35:00,46.58,46.6,46.58,46.6,32100.0,23.8651,23.8754,23.8651,23.8754,32100.0
2013-12-19 15:40:00,46.59,46.6,46.59,46.59,40100.0,23.8702,23.8754,23.8702,23.8702,40100.0
2013-12-19 15:45:00,46.59,46.61,46.59,46.61,152300.0,23.8702,23.8805,23.8702,23.8805,152300.0
2013-12-19 15:50:00,46.61,46.61,46.57,46.57,130600.0,23.8805,23.8805,23.86,23.86,130600.0
2013-12-19 15:55:00,46.57,46.62,46.56,46.6,241800.0,23.86,23.8856,23.8549,23.8754,241800.0
2013-12-20 09:30:00,46.54,46.6,46.53,46.58,173400.0,23.8446,23.8754,23.8395,23.8651,173400.0
2013-12-20 09:35:00,46.58,46.63,46.57,46.6,127900.0,23.8651,23.8907,23.86,23.8754,127900.0
2013-12-20 09:40:00,46.59,46.67,46.57,46.65,120200.0,23.8702,23.9112,23.86,23.901,120200.0
2013-12-20 09:45:00,46.64,46.68,46.62,46.68,137500.0,23.8958,23.9163,23.8856,23.9163,137500.0
2013-12-20 09:50:00,46.67,46.69,46.63,46.68,76100.0,23.9112,23.9215,23.8907,23.9163,76100.0
2013-12-20 09:55:00,46.68,46.69,46.63,46.66,69300.0,23.9163,23.9215,23.8907,23.9061,69300.0
2013-12-20 10:00:00,46.65,46.69,46.62,46.64,77600.0,23.901,23.9215,23.8856,23.8958,77600.0
2013-12-20 10:05:00,46.64,46.66,46.61,46.65,62700.0,23.8958,23.9061,23.8805,23.901,62700.0
2013-12-20 10:10:00,46.64,46.72,46.64,46.72,76700.0,23.8958,23.9368,23.8958,23.9368,76700.0
2013-12-20 10:15:00,46.72,46.75,46.7,46.75,54900.0,23.9368,23.9522,23.9266,23.9522,54900.0
2013-12-20 10:20:00,46.74,46.78,46.73,46.77,52200.0,23.9471,23.9676,23.942,23.9625,52200.0
2013-12-20 10:25:00,46.76,46.77,46.72,46.74,71600.0,23.9573,23.9625,23.9368,23.9471,71600.0
2013-12-20 10:30:00,46.73,46.78,46.73,46.78,57000.0,23.942,23.9676,23.942,23.9676,57000.0
2013-12-20 10:35:00,46.77,46.82,46.75,46.82,67700.0,23.9625,23.9881,23.9522,23.9881,67700.0
2013-12-20 10:40:00,46.82,46.93,46.81,46.91,84400.0,23.9881,24.0444,23.9829,24.0342,84400.0
2013-12-20 10:45:00,46.92,46.93,46.83,46.84,76300.0,24.0393,24.0444,23.9932,23.9983,76300.0
2013-12-20 10:50:00,46.85,46.87,46.81,46.82,77400.0,24.0034,24.0137,23.9829,23.9881,77400.0
2013-12-20 10:55:00,46.82,46.86,46.78,46.79,119300.0,23.9881,24.0086,23.9676,23.9727,119300.0
2013-12-20 11:00:00,46.79,46.8,46.75,46.75,57300.0,23.9727,23.9778,23.9522,23.9522,57300.0
2013-12-20 11:05:00,46.75,46.76,46.71,46.75,64400.0,23.9522,23.9573,23.9317,23.9522,64400.0
2013-12-20 11:10:00,46.75,46.78,46.73,46.75,66800.0,23.9522,23.9676,23.942,23.9522,66800.0
2013-12-20 11:15:00,46.76,46.81,46.76,46.81,61900.0,23.9573,23.9829,23.9573,23.9829,61900.0
2013-12-20 11:20:00,46.8,46.86,46.8,46.82,44100.0,23.9778,24.0086,23.9778,23.9881,44100.0
2013-12-20 11:25:00,46.82,46.86,46.68,46.69,157500.0,23.9881,24.0086,23.9163,23.9215,157500.0
2013-12-20 11:30:00,46.68,46.84,46.68,46.84,51300.0,23.9163,23.9983,23.9163,23.9983,51300.0
2013-12-20 11:35:00,46.84,46.87,46.83,46.87,65400.0,23.9983,24.0137,23.9932,24.0137,65400.0
2013-12-20 11:40:00,46.87,46.9,46.86,46.88,35500.0,24.0137,24.0291,24.0086,24.0188,35500.0
2013-12-20 11:45:00,46.88,46.94,46.85,46.9,96400.0,24.0188,24.0495,24.0034,24.0291,96400.0
2013-12-20 11:50:00,46.9,46.92,46.89,46.9,41800.0,24.0291,24.0393,24.0239,24.0291,41800.0
2013-12-20 11:55:00,46.91,46.91,46.87,46.9,104100.0,24.0342,24.0342,24.0137,24.0291,104100.0
2013-12-20 12:00:00,46.89,46.9,46.89,46.9,20200.0,24.0239,24.0291,24.0239,24.0291,20200.0
2013-12-20 12:05:00,46.9,46.91,46.87,46.88,49500.0,24.0291,24.0342,24.0137,24.0188,49500.0
2013-12-20 12:10:00,46.88,46.88,46.86,46.87,54900.0,24.0188,24.0188,24.0086,24.0137,54900.0
2013-12-20 12:15:00,46.88,46.89,46.87,46.88,48000.0,24.0188,24.0239,24.0137,24.0188,48000.0
2013-12-20 12:20:00,46.88,46.92,46.87,46.92,39100.0,24.0188,24.0393,24.0137,24.0393,39100.0
2013-12-20 12:25:00,46.91,46.93,46.9,46.92,44100.0,24.0342,24.0444,24.0291,24.0393,44100.0
2013-12-20 12:30:00,46.91,46.93,46.88,46.89,59100.0,24.0342,24.0444,24.0188,24.0239,59100.0
2013-12-20 12:35:00,46.88,46.89,46.87,46.88,28100.0,24.0188,24.0239,24.0137,24.0188,28100.0
2013-12-20 12:40:00,46.88,46.89,46.87,46.88,31500.0,24.0188,24.0239,24.0137,24.0188,31500.0
2013-12-20 12:45:00,46.89,46.92,46.88,46.92,64400.0,24.0239,24.0393,24.0188,24.0393,64400.0
2013-12-20 12:50:00,46.92,46.92,46.9,46.91,18000.0,24.0393,24.0393,24.0291,24.0342,18000.0
2013-12-20 12:55:00,46.91,46.91,46.86,46.86,44200.0,24.0342,24.0342,24.0086,24.0086,44200.0
2013-12-20 13:00:00,46.87,46.93,46.87,46.92,61900.0,24.0137,24.0444,24.0137,24.0393,61900.0
2013-12-20 13:05:00,46.92,46.94,46.91,46.93,40200.0,24.0393,24.0495,24.0342,24.0444,40200.0
2013-12-20 13:10:00,46.92,46.93,46.9,46.93,52000.0,24.0393,24.0444,24.0291,24.0444,52000.0
2013-12-20 13:15:00,46.92,46.93,46.9,46.92,40800.0,24.0393,24.0444,24.0291,24.0393,40800.0
2013-12-20 13:20:00,46.91,46.92,46.91,46.92,40200.0,24.0342,24.0393,24.0342,24.0393,40200.0
2013-12-20 13:25:00,46.92,46.94,46.9,46.92,33600.0,24.0393,24.0495,24.0291,24.0393,33600.0
2013-12-20 13:30:00,46.92,46.92,46.89,46.9,42600.0,24.0393,24.0393,24.0239,24.0291,42600.0
2013-12-20 13:35:00,46.9,46.91,46.89,46.9,32900.0,24.0291,24.0342,24.0239,24.0291,32900.0
2013-12-20 13:40:00,46.91,46.91,46.9,46.91,25300.0,24.0342,24.0342,24.0291,24.0342,25300.0
2013-12-20 13:45:00,46.9,46.91,46.89,46.91,39500.0,24.0291,24.0342,24.0239,24.0342,39500.0
2013-12-20 13:50:00,46.91,46.93,46.9,46.93,22400.0,24.0342,24.0444,24.0291,24.0444,22400.0
2013-12-20 13:55:00,46.93,46.95,46.92,46.93,30000.0,24.0444,24.0547,24.0393,24.0444,30000.0
2013-12-20 14:00:00,46.93,46.93,46.89,46.9,32800.0,24.0444,24.0444,24.0239,24.0291,32800.0
2013-12-20 14:05:00,46.9,46.93,46.89,46.93,41600.0,24.0291,24.0444,24.0239,24.0444,41600.0
2013-12-20 14:10:00,46.92,46.93,46.92,46.93,24500.0,24.0393,24.0444,24.0393,24.0444,24500.0
2013-12-20 14:15:00,46.93,46.93,46.9,46.93,46700.0,24.0444,24.0444,24.0291,24.0444,46700.0
2013-12-20 14:20:00,46.92,46.93,46.9,46.91,78500.0,24.0393,24.0444,24.0291,24.0342,78500.0
2013-12-20 14:25:00,46.91,46.92,46.9,46.91,31500.0,24.0342,24.0393,24.0291,24.0342,31500.0
2013-12-20 14:30:00,46.92,46.92,46.89,46.91,41600.0,24.0393,24.0393,24.0239,24.0342,41600.0
2013-12-20 14:35:00,46.9,46.92,46.88,46.89,50600.0,24.0291,24.0393,24.0188,24.0239,50600.0
2013-12-20 14:40:00,46.89,46.91,46.88,46.91,31000.0,24.0239,24.0342,24.0188,24.0342,31000.0
2013-12-20 14:45:00,46.91,46.91,46.9,46.9,37800.0,24.0342,24.0342,24.0291,24.0291,37800.0
2013-12-20 14:50:00,46.91,46.92,46.84,46.84,117100.0,24.0342,24.0393,23.9983,23.9983,117100.0
2013-12-20 14:55:00,46.84,46.86,46.84,46.84,51900.0,23.9983,24.0086,23.9983,23.9983,51900.0
2013-12-20 15:00:00,46.85,46.85,46.82,46.83,27300.0,24.0034,24.0034,23.9881,23.9932,27300.0
2013-12-20 15:05:00,46.83,46.86,46.82,46.86,44300.0,23.9932,24.0086,23.9881,24.0086,44300.0
2013-12-20 15:10:00,46.86,46.87,46.85,46.86,56500.0,24.0086,24.0137,24.0034,24.0086,56500.0
2013-12-20 15:15:00,46.86,46.88,46.86,46.87,42400.0,24.0086,24.0188,24.0086,24.0137,42400.0
2013-12-20 15:20:00,46.87,46.87,46.84,46.85,36500.0,24.0137,24.0137,23.9983,24.0034,36500.0
2013-12-20 15:25:00,46.85,46.85,46.81,46.84,51600.0,24.0034,24.0034,23.9829,23.9983,51600.0
2013-12-20 15:30:00,46.83,46.86,46.83,46.85,68800.0,23.9932,24.0086,23.9932,24.0034,68800.0
2013-12-20 15:35:00,46.86,46.88,46.84,46.87,62900.0,24.0086,24.0188,23.9983,24.0137,62900.0
2013-12-20 15:40:00,46.88,46.89,46.84,46.85,80600.0,24.0188,24.0239,23.9983,24.0034,80600.0
2013-12-20 15:45:00,46.84,46.88,46.83,46.87,94800.0,23.9983,24.0188,23.9932,24.0137,94800.0
2013-12-20 15:50:00,46.86,46.89,46.86,46.87,75500.0,24.0086,24.0239,24.0086,24.0137,75500.0
2013-12-20 15:55:00,46.87,46.88,46.82,46.84,180100.0,24.0137,24.0188,23.9881,23.9983,180100.0
2013-12-23 09:30:00,47.37,47.38,47.29,47.35,209600.0,24.2699,24.275,24.2289,24.2596,209600.0
2013-12-23 09:35:00,47.35,47.4,47.29,47.38,83700.0,24.2596,24.2852,24.2289,24.275,83700.0
2013-12-23 09:40:00,47.37,47.38,47.34,47.36,68700.0,24.2699,24.275,24.2545,24.2647,68700.0
2013-12-23 09:45:00,47.36,47.37,47.3,47.33,72000.0,24.2647,24.2699,24.234,24.2494,72000.0
2013-12-23 09:50:00,47.33,47.36,47.32,47.33,38000.0,24.2494,24.2647,24.2442,24.2494,38000.0
2013-12-23 09:55:00,47.33,47.37,47.31,47.34,65900.0,24.2494,24.2699,24.2391,24.2545,65900.0
2013-12-23 10:00:00,47.33,47.38,47.33,47.35,74500.0,24.2494,24.275,24.2494,24.2596,74500.0
2013-12-23 10:05:00,47.35,47.37,47.34,47.37,68800.0,24.2596,24.2699,24.2545,24.2699,68800.0
2013-12-23 10:10:00,47.36,47.37,47.3,47.3,82500.0,24.2647,24.2699,24.234,24.234,82500.0
2013-12-23 10:15:00,47.3,47.33,47.29,47.33,65900.0,24.234,24.2494,24.2289,24.2494,65900.0
2013-12-23 10:20:00,47.33,47.33,47.27,47.31,82200.0,24.2494,24.2494,24.2186,24.2391,82200.0
2013-12-23 10:25:00,47.31,47.32,47.27,47.32,76500.0,24.2391,24.2442,24.2186,24.2442,76500.0
2013-12-23 10:30:00,47.32,47.36,47.31,47.35,34200.0,24.2442,24.2647,24.2391,24.2596,34200.0
2013-12-23 10:35:00,47.34,47.37,47.33,47.37,35100.0,24.2545,24.2699,24.2494,24.2699,35100.0
2013-12-23 10:40:00,47.37,47.4,47.36,47.4,43700.0,24.2699,24.2852,24.2647,24.2852,43700.0
2013-12-23 10:45:00,47.4,47.41,47.39,47.4,34500.0,24.2852,24.2904,24.2801,24.2852,34500.0
2013-12-23 10:50:00,47.4,47.41,47.39,47.4,32700.0,24.2852,24.2904,24.2801,24.2852,32700.0
2013-12-23 10:55:00,47.41,47.43,47.36,47.37,48700.0,24.2904,24.3006,24.2647,24.2699,48700.0
2013-12-23 11:00:00,47.37,47.38,47.34,47.34,31500.0,24.2699,24.275,24.2545,24.2545,31500.0
2013-12-23 11:05:00,47.34,47.41,47.33,47.37,56400.0,24.2545,24.2904,24.2494,24.2699,56400.0
2013-12-23 11:10:00,47.37,47.41,47.36,47.41,38900.0,24.2699,24.2904,24.2647,24.2904,38900.0
2013-12-23 11:15:00,47.41,47.48,47.41,47.46,80000.0,24.2904,24.3262,24.2904,24.316,80000.0
2013-12-23 11:20:00,47.47,47.48,47.44,47.46,41300.0,24.3211,24.3262,24.3057,24.316,41300.0
2013-12-23 11:25:00,47.46,47.5,47.45,47.5,60300.0,24.316,24.3365,24.3108,24.3365,60300.0
2013-12-23 11:30:00,47.49,47.52,47.47,47.51,102300.0,24.3313,24.3467,24.3211,24.3416,102300.0
2013-12-23 11:35:00,47.51,47.54,47.51,47.51,84200.0,24.3416,24.357,24.3416,24.3416,84200.0
2013-12-23 11:40:00,47.51,47.53,47.49,47.53,54200.0,24.3416,24.3518,24.3313,24.3518,54200.0
2013-12-23 11:45:00,47.53,47.55,47.52,47.55,26500.0,24.3518,24.3621,24.3467,24.3621,26500.0
2013-12-23 11:50:00,47.55,47.55,47.52,47.53,32200.0,24.3621,24.3621,24.3467,24.3518,32200.0
2013-12-23 11:55:00,47.53,47.53,47.51,47.53,31100.0,24.3518,24.3518,24.3416,24.3518,31100.0
2013-12-23 12:00:00,47.53,47.55,47.52,47.53,41600.0,24.3518,24.3621,24.3467,24.3518,41600.0
2013-12-23 12:05:00,47.52,47.53,47.5,47.51,25200.0,24.3467,24.3518,24.3365,24.3416,25200.0
2013-12-23 12:10:00,47.51,47.51,47.47,47.5,42900.0,24.3416,24.3416,24.3211,24.3365,42900.0
2013-12-23 12:15:00,47.49,47.51,47.49,47.51,17700.0,24.3313,24.3416,24.3313,24.3416,17700.0
2013-12-23 12:20:00,47.51,47.51,47.48,47.48,20600.0,24.3416,24.3416,24.3262,24.3262,20600.0
2013-12-23 12:25:00,47.48,47.48,47.44,47.45,75100.0,24.3262,24.3262,24.3057,24.3108,75100.0
2013-12-23 12:30:00,47.45,47.46,47.43,47.45,37900.0,24.3108,24.316,24.3006,24.3108,37900.0
2013-12-23 12:35:00,47.45,47.45,47.43,47.44,30600.0,24.3108,24.3108,24.3006,24.3057,30600.0
2013-12-23 12:40:00,47.43,47.45,47.42,47.43,36700.0,24.3006,24.3108,24.2955,24.3006,36700.0
2013-12-23 12:45:00,47.43,47.44,47.42,47.44,45100.0,24.3006,24.3057,24.2955,24.3057,45100.0
2013-12-23 12:50:00,47.43,47.45,47.41,47.43,70300.0,24.3006,24.3108,24.2904,24.3006,70300.0
2013-12-23 12:55:00,47.43,47.43,47.41,47.43,50200.0,24.3006,24.3006,24.2904,24.3006,50200.0
2013-12-23 13:00:00,47.42,47.44,47.42,47.44,20700.0,24.2955,24.3057,24.2955,24.3057,20700.0
2013-12-23 13:05:00,47.44,47.46,47.42,47.42,34300.0,24.3057,24.316,24.2955,24.2955,34300.0
2013-12-23 13:10:00,47.43,47.44,47.42,47.43,26900.0,24.3006,24.3057,24.2955,24.3006,26900.0
2013-12-23 13:15:00,47.43,47.43,47.41,47.43,21800.0,24.3006,24.3006,24.2904,24.3006,21800.0
2013-12-23 13:20:00,47.42,47.43,47.42,47.42,18100.0,24.2955,24.3006,24.2955,24.2955,18100.0
2013-12-23 13:25:00,47.43,47.43,47.39,47.41,38500.0,24.3006,24.3006,24.2801,24.2904,38500.0
2013-12-23 13:30:00,47.41,47.43,47.39,47.4,37700.0,24.2904,24.3006,24.2801,24.2852,37700.0
2013-12-23 13:35:00,47.39,47.42,47.39,47.42,32900.0,24.2801,24.2955,24.2801,24.2955,32900.0
2013-12-23 13:40:00,47.41,47.43,47.41,47.42,21200.0,24.2904,24.3006,24.2904,24.2955,21200.0
2013-12-23 13:45:00,47.41,47.42,47.38,47.39,24700.0,24.2904,24.2955,24.275,24.2801,24700.0
2013-12-23 13:50:00,47.39,47.41,47.38,47.38,33900.0,24.2801,24.2904,24.275,24.275,33900.0
2013-12-23 13:55:00,47.38,47.42,47.38,47.41,31900.0,24.275,24.2955,24.275,24.2904,31900.0
2013-12-23 14:00:00,47.42,47.42,47.39,47.39,27500.0,24.2955,24.2955,24.2801,24.2801,27500.0
2013-12-23 14:05:00,47.39,47.39,47.37,47.37,36700.0,24.2801,24.2801,24.2699,24.2699,36700.0
2013-12-23 14:10:00,47.38,47.4,47.37,47.39,31500.0,24.275,24.2852,24.2699,24.2801,31500.0
2013-12-23 14:15:00,47.39,47.41,47.39,47.41,25200.0,24.2801,24.2904,24.2801,24.2904,25200.0
2013-12-23 14:20:00,47.41,47.42,47.4,47.42,20800.0,24.2904,24.2955,24.2852,24.2955,20800.0
2013-12-23 14:25:00,47.42,47.42,47.39,47.39,22800.0,24.2955,24.2955,24.2801,24.2801,22800.0
2013-12-23 14:30:00,47.39,47.42,47.39,47.4,36700.0,24.2801,24.2955,24.2801,24.2852,36700.0
2013-12-23 14:35:00,47.4,47.44,47.39,47.41,26200.0,24.2852,24.3057,24.2801,24.2904,26200.0
2013-12-23 14:40:00,47.41,47.42,47.4,47.4,17800.0,24.2904,24.2955,24.2852,24.2852,17800.0
2013-12-23 14:45:00,47.41,47.42,47.39,47.41,33700.0,24.2904,24.2955,24.2801,24.2904,33700.0
2013-12-23 14:50:00,47.41,47.41,47.39,47.4,50100.0,24.2904,24.2904,24.2801,24.2852,50100.0
2013-12-23 14:55:00,47.39,47.41,47.39,47.39,44700.0,24.2801,24.2904,24.2801,24.2801,44700.0
2013-12-23 15:00:00,47.39,47.41,47.38,47.41,31600.0,24.2801,24.2904,24.275,24.2904,31600.0
2013-12-23 15:05:00,47.4,47.41,47.39,47.4,41800.0,24.2852,24.2904,24.2801,24.2852,41800.0
2013-12-23 15:10:00,47.4,47.4,47.37,47.37,49100.0,24.2852,24.2852,24.2699,24.2699,49100.0
2013-12-23 15:15:00,47.37,47.41,47.37,47.41,82000.0,24.2699,24.2904,24.2699,24.2904,82000.0
2013-12-23 15:20:00,47.4,47.41,47.38,47.4,62900.0,24.2852,24.2904,24.275,24.2852,62900.0
2013-12-23 15:25:00,47.39,47.4,47.37,47.38,44800.0,24.2801,24.2852,24.2699,24.275,44800.0
2013-12-23 15:30:00,47.39,47.4,47.39,47.4,29500.0,24.2801,24.2852,24.2801,24.2852,29500.0
2013-12-23 15:35:00,47.39,47.4,47.38,47.39,42800.0,24.2801,24.2852,24.275,24.2801,42800.0
2013-12-23 15:40:00,47.39,47.39,47.38,47.39,36400.0,24.2801,24.2801,24.275,24.2801,36400.0
2013-12-23 15:45:00,47.39,47.39,47.38,47.39,52300.0,24.2801,24.2801,24.275,24.2801,52300.0
2013-12-23 15:50:00,47.39,47.4,47.38,47.4,70700.0,24.2801,24.2852,24.275,24.2852,70700.0
2013-12-23 15:55:00,47.4,47.41,47.38,47.41,242700.0,24.2852,24.2904,24.275,24.2904,242700.0
2013-12-24 09:30:00,47.52,47.55,47.46,47.5,166700.0,24.3467,24.3621,24.316,24.3365,166700.0
2013-12-24 09:35:00,47.5,47.52,47.48,47.52,73600.0,24.3365,24.3467,24.3262,24.3467,73600.0
2013-12-24 09:40:00,47.51,47.52,47.46,47.48,71000.0,24.3416,24.3467,24.316,24.3262,71000.0
2013-12-24 09:45:00,47.48,47.49,47.45,47.47,64400.0,24.3262,24.3313,24.3108,24.3211,64400.0
2013-12-24 09:50:00,47.47,47.51,47.46,47.5,38600.0,24.3211,24.3416,24.316,24.3365,38600.0
2013-12-24 09:55:00,47.5,47.55,47.46,47.46,120400.0,24.3365,24.3621,24.316,24.316,120400.0
2013-12-24 10:00:00,47.46,47.5,47.46,47.48,33300.0,24.316,24.3365,24.316,24.3262,33300.0
2013-12-24 10:05:00,47.48,47.48,47.43,47.47,55200.0,24.3262,24.3262,24.3006,24.3211,55200.0
2013-12-24 10:10:00,47.47,47.49,47.46,47.49,36800.0,24.3211,24.3313,24.316,24.3313,36800.0
2013-12-24 10:15:00,47.49,47.5,47.47,47.5,17500.0,24.3313,24.3365,24.3211,24.3365,17500.0
2013-12-24 10:20:00,47.5,47.5,47.46,47.5,56300.0,24.3365,24.3365,24.316,24.3365,56300.0
2013-12-24 10:25:00,47.5,47.53,47.48,47.52,33300.0,24.3365,24.3518,24.3262,24.3467,33300.0
2013-12-24 10:30:00,47.52,47.52,47.48,47.49,28100.0,24.3467,24.3467,24.3262,24.3313,28100.0
2013-12-24 10:35:00,47.49,47.5,47.48,47.49,24800.0,24.3313,24.3365,24.3262,24.3313,24800.0
2013-12-24 10:40:00,47.49,47.5,47.48,47.49,22100.0,24.3313,24.3365,24.3262,24.3313,22100.0
2013-12-24 10:45:00,47.48,47.5,47.47,47.48,29400.0,24.3262,24.3365,24.3211,24.3262,29400.0
2013-12-24 10:50:00,47.47,47.5,47.47,47.48,56700.0,24.3211,24.3365,24.3211,24.3262,56700.0
2013-12-24 10:55:00,47.48,47.53,47.48,47.52,41000.0,24.3262,24.3518,24.3262,24.3467,41000.0
2013-12-24 11:00:00,47.51,47.59,47.51,47.57,64500.0,24.3416,24.3826,24.3416,24.3723,64500.0
2013-12-24 11:05:00,47.57,47.6,47.55,47.57,44000.0,24.3723,24.3877,24.3621,24.3723,44000.0
2013-12-24 11:10:00,47.57,47.57,47.53,47.56,42000.0,24.3723,24.3723,24.3518,24.3672,42000.0
2013-12-24 11:15:00,47.55,47.57,47.53,47.54,33900.0,24.3621,24.3723,24.3518,24.357,33900.0
2013-12-24 11:20:00,47.54,47.56,47.52,47.56,27600.0,24.357,24.3672,24.3467,24.3672,27600.0
2013-12-24 11:25:00,47.55,47.56,47.53,47.55,25200.0,24.3621,24.3672,24.3518,24.3621,25200.0
2013-12-24 11:30:00,47.54,47.55,47.52,47.53,22900.0,24.357,24.3621,24.3467,24.3518,22900.0
2013-12-24 11:35:00,47.53,47.55,47.51,47.52,35900.0,24.3518,24.3621,24.3416,24.3467,35900.0
2013-12-24 11:40:00,47.51,47.53,47.5,47.51,19100.0,24.3416,24.3518,24.3365,24.3416,19100.0
2013-12-24 11:45:00,47.5,47.51,47.5,47.51,30000.0,24.3365,24.3416,24.3365,24.3416,30000.0
2013-12-24 11:50:00,47.5,47.51,47.47,47.51,48800.0,24.3365,24.3416,24.3211,24.3416,48800.0
2013-12-24 11:55:00,47.51,47.53,47.49,47.5,22000.0,24.3416,24.3518,24.3313,24.3365,22000.0
2013-12-24 12:00:00,47.5,47.51,47.49,47.51,24900.0,24.3365,24.3416,24.3313,24.3416,24900.0
2013-12-24 12:05:00,47.51,47.53,47.5,47.53,29200.0,24.3416,24.3518,24.3365,24.3518,29200.0
2013-12-24 12:10:00,47.52,47.54,47.52,47.54,25400.0,24.3467,24.357,24.3467,24.357,25400.0
2013-12-24 12:15:00,47.53,47.55,47.52,47.54,26700.0,24.3518,24.3621,24.3467,24.357,26700.0
2013-12-24 12:20:00,47.54,47.56,47.53,47.56,43800.0,24.357,24.3672,24.3518,24.3672,43800.0
2013-12-24 12:25:00,47.56,47.6,47.55,47.6,45000.0,24.3672,24.3877,24.3621,24.3877,45000.0
2013-12-24 12:30:00,47.59,47.6,47.56,47.56,35300.0,24.3826,24.3877,24.3672,24.3672,35300.0
2013-12-24 12:35:00,47.56,47.57,47.53,47.54,41200.0,24.3672,24.3723,24.3518,24.357,41200.0
2013-12-24 12:40:00,47.53,47.54,47.51,47.51,24100.0,24.3518,24.357,24.3416,24.3416,24100.0
2013-12-24 12:45:00,47.52,47.56,47.51,47.56,60100.0,24.3467,24.3672,24.3416,24.3672,60100.0
2013-12-24 12:50:00,47.55,47.56,47.54,47.55,40900.0,24.3621,24.3672,24.357,24.3621,40900.0
2013-12-24 12:55:00,47.55,47.6,47.55,47.59,100800.0,24.3621,24.3877,24.3621,24.3826,100800.0
2013-12-26 09:30:00,47.7,47.71,47.59,47.71,101000.0,24.4389,24.4441,24.3826,24.4441,101000.0
2013-12-26 09:35:00,47.69,47.73,47.63,47.7,88800.0,24.4338,24.4543,24.4031,24.4389,88800.0
2013-12-26 09:40:00,47.69,47.71,47.63,47.66,192900.0,24.4338,24.4441,24.4031,24.4184,192900.0
2013-12-26 09:45:00,47.65,47.71,47.64,47.68,122600.0,24.4133,24.4441,24.4082,24.4287,122600.0
2013-12-26 09:50:00,47.68,47.7,47.63,47.66,90200.0,24.4287,24.4389,24.4031,24.4184,90200.0
2013-12-26 09:55:00,47.65,47.75,47.65,47.73,89800.0,24.4133,24.4646,24.4133,24.4543,89800.0
2013-12-26 10:00:00,47.73,47.79,47.71,47.78,97300.0,24.4543,24.485,24.4441,24.4799,97300.0
2013-12-26 10:05:00,47.78,47.82,47.77,47.82,50000.0,24.4799,24.5004,24.4748,24.5004,50000.0
2013-12-26 10:10:00,47.81,47.87,47.81,47.86,57700.0,24.4953,24.526,24.4953,24.5209,57700.0
2013-12-26 10:15:00,47.86,47.87,47.82,47.84,71800.0,24.5209,24.526,24.5004,24.5107,71800.0
2013-12-26 10:20:00,47.83,47.86,47.82,47.85,25600.0,24.5055,24.5209,24.5004,24.5158,25600.0
2013-12-26 10:25:00,47.86,47.89,47.86,47.88,53400.0,24.5209,24.5363,24.5209,24.5312,53400.0
2013-12-26 10:30:00,47.88,47.88,47.85,47.87,56400.0,24.5312,24.5312,24.5158,24.526,56400.0
2013-12-26 10:35:00,47.87,47.88,47.85,47.87,30600.0,24.526,24.5312,24.5158,24.526,30600.0
2013-12-26 10:40:00,47.86,47.88,47.85,47.86,28100.0,24.5209,24.5312,24.5158,24.5209,28100.0
2013-12-26 10:45:00,47.87,47.87,47.84,47.85,36600.0,24.526,24.526,24.5107,24.5158,36600.0
2013-12-26 10:50:00,47.84,47.88,47.84,47.86,18700.0,24.5107,24.5312,24.5107,24.5209,18700.0
2013-12-26 10:55:00,47.87,47.9,47.85,47.9,77400.0,24.526,24.5414,24.5158,24.5414,77400.0
2013-12-26 11:00:00,47.9,47.9,47.88,47.89,14100.0,24.5414,24.5414,24.5312,24.5363,14100.0
2013-12-26 11:05:00,47.89,47.89,47.86,47.87,46300.0,24.5363,24.5363,24.5209,24.526,46300.0
2013-12-26 11:10:00,47.88,47.88,47.86,47.87,19700.0,24.5312,24.5312,24.5209,24.526,19700.0
2013-12-26 11:15:00,47.87,47.89,47.85,47.89,32600.0,24.526,24.5363,24.5158,24.5363,32600.0
2013-12-26 11:20:00,47.89,47.92,47.88,47.92,20600.0,24.5363,24.5516,24.5312,24.5516,20600.0
2013-12-26 11:25:00,47.91,47.92,47.91,47.91,17000.0,24.5465,24.5516,24.5465,24.5465,17000.0
2013-12-26 11:30:00,47.91,47.92,47.9,47.92,19700.0,24.5465,24.5516,24.5414,24.5516,19700.0
2013-12-26 11:35:00,47.91,47.94,47.91,47.93,50200.0,24.5465,24.5619,24.5465,24.5568,50200.0
2013-12-26 11:40:00,47.94,47.98,47.93,47.98,92200.0,24.5619,24.5824,24.5568,24.5824,92200.0
2013-12-26 11:45:00,47.98,48.0,47.97,47.99,74000.0,24.5824,24.5926,24.5773,24.5875,74000.0
2013-12-26 11:50:00,47.99,48.0,47.97,47.98,63700.0,24.5875,24.5926,24.5773,24.5824,63700.0
2013-12-26 11:55:00,47.98,47.98,47.95,47.96,32900.0,24.5824,24.5824,24.567,24.5721,32900.0
2013-12-26 12:00:00,47.97,47.97,47.95,47.95,22000.0,24.5773,24.5773,24.567,24.567,22000.0
2013-12-26 12:05:00,47.96,47.97,47.95,47.97,22500.0,24.5721,24.5773,24.567,24.5773,22500.0
2013-12-26 12:10:00,47.97,47.97,47.96,47.97,15100.0,24.5773,24.5773,24.5721,24.5773,15100.0
2013-12-26 12:15:00,47.97,47.97,47.95,47.96,14300.0,24.5773,24.5773,24.567,24.5721,14300.0
2013-12-26 12:20:00,47.95,47.99,47.94,47.99,51700.0,24.567,24.5875,24.5619,24.5875,51700.0
2013-12-26 12:25:00,47.98,48.0,47.97,47.98,34000.0,24.5824,24.5926,24.5773,24.5824,34000.0
2013-12-26 12:30:00,47.98,48.0,47.98,48.0,25300.0,24.5824,24.5926,24.5824,24.5926,25300.0
2013-12-26 12:35:00,48.0,48.0,47.97,47.98,39200.0,24.5926,24.5926,24.5773,24.5824,39200.0
2013-12-26 12:40:00,47.97,47.99,47.96,47.97,22900.0,24.5773,24.5875,24.5721,24.5773,22900.0
2013-12-26 12:45:00,47.97,47.97,47.95,47.96,33500.0,24.5773,24.5773,24.567,24.5721,33500.0
2013-12-26 12:50:00,47.96,47.96,47.94,47.94,24500.0,24.5721,24.5721,24.5619,24.5619,24500.0
2013-12-26 12:55:00,47.94,47.95,47.92,47.95,24600.0,24.5619,24.567,24.5516,24.567,24600.0
2013-12-26 13:00:00,47.95,47.96,47.94,47.96,37700.0,24.567,24.5721,24.5619,24.5721,37700.0
2013-12-26 13:05:00,47.96,47.96,47.94,47.95,29800.0,24.5721,24.5721,24.5619,24.567,29800.0
2013-12-26 13:10:00,47.94,47.95,47.94,47.94,29100.0,24.5619,24.567,24.5619,24.5619,29100.0
2013-12-26 13:15:00,47.93,47.97,47.93,47.96,36400.0,24.5568,24.5773,24.5568,24.5721,36400.0
2013-12-26 13:20:00,47.95,47.96,47.94,47.96,14900.0,24.567,24.5721,24.5619,24.5721,14900.0
2013-12-26 13:25:00,47.96,47.97,47.96,47.96,18800.0,24.5721,24.5773,24.5721,24.5721,18800.0
2013-12-26 13:30:00,47.97,47.97,47.95,47.96,28100.0,24.5773,24.5773,24.567,24.5721,28100.0
2013-12-26 13:35:00,47.95,47.96,47.95,47.96,11600.0,24.567,24.5721,24.567,24.5721,11600.0
2013-12-26 13:40:00,47.95,47.96,47.94,47.96,20800.0,24.567,24.5721,24.5619,24.5721,20800.0
2013-12-26 13:45:00,47.96,47.97,47.95,47.97,25400.0,24.5721,24.5773,24.567,24.5773,25400.0
2013-12-26 13:50:00,47.97,47.98,47.96,47.97,40800.0,24.5773,24.5824,24.5721,24.5773,40800.0
2013-12-26 13:55:00,47.97,47.98,47.96,47.98,22200.0,24.5773,24.5824,24.5721,24.5824,22200.0
2013-12-26 14:00:00,47.98,47.99,47.97,47.98,31800.0,24.5824,24.5875,24.5773,24.5824,31800.0
2013-12-26 14:05:00,47.98,47.99,47.97,47.99,29200.0,24.5824,24.5875,24.5773,24.5875,29200.0
2013-12-26 14:10:00,47.99,47.99,47.98,47.98,16100.0,24.5875,24.5875,24.5824,24.5824,16100.0
2013-12-26 14:15:00,47.98,47.99,47.98,47.98,11800.0,24.5824,24.5875,24.5824,24.5824,11800.0
2013-12-26 14:20:00,47.99,47.99,47.98,47.98,10100.0,24.5875,24.5875,24.5824,24.5824,10100.0
2013-12-26 14:25:00,47.98,48.0,47.98,48.0,20300.0,24.5824,24.5926,24.5824,24.5926,20300.0
2013-12-26 14:30:00,48.0,48.05,47.99,48.05,148800.0,24.5926,24.6183,24.5875,24.6183,148800.0
2013-12-26 14:35:00,48.05,48.07,48.05,48.05,38500.0,24.6183,24.6285,24.6183,24.6183,38500.0
2013-12-26 14:40:00,48.05,48.05,48.02,48.03,30400.0,24.6183,24.6183,24.6029,24.608,30400.0
2013-12-26 14:45:00,48.02,48.03,48.0,48.01,49100.0,24.6029,24.608,24.5926,24.5978,49100.0
2013-12-26 14:50:00,48.01,48.02,48.01,48.01,25700.0,24.5978,24.6029,24.5978,24.5978,25700.0
2013-12-26 14:55:00,48.01,48.02,48.0,48.0,34000.0,24.5978,24.6029,24.5926,24.5926,34000.0
2013-12-26 15:00:00,48.0,48.01,47.98,47.98,30000.0,24.5926,24.5978,24.5824,24.5824,30000.0
2013-12-26 15:05:00,47.99,48.02,47.98,48.0,42000.0,24.5875,24.6029,24.5824,24.5926,42000.0
2013-12-26 15:10:00,48.01,48.01,47.99,48.0,31100.0,24.5978,24.5978,24.5875,24.5926,31100.0
2013-12-26 15:15:00,48.0,48.0,47.99,47.99,27800.0,24.5926,24.5926,24.5875,24.5875,27800.0
2013-12-26 15:20:00,47.99,48.0,47.98,47.99,61400.0,24.5875,24.5926,24.5824,24.5875,61400.0
2013-12-26 15:25:00,47.98,47.98,47.96,47.98,51900.0,24.5824,24.5824,24.5721,24.5824,51900.0
2013-12-26 15:30:00,47.98,47.99,47.96,47.99,32200.0,24.5824,24.5875,24.5721,24.5875,32200.0
2013-12-26 15:35:00,47.98,48.0,47.98,48.0,31100.0,24.5824,24.5926,24.5824,24.5926,31100.0
2013-12-26 15:40:00,48.0,48.0,47.97,47.98,79500.0,24.5926,24.5926,24.5773,24.5824,79500.0
2013-12-26 15:45:00,47.98,47.99,47.98,47.98,63100.0,24.5824,24.5875,24.5824,24.5824,63100.0
2013-12-26 15:50:00,47.98,47.99,47.95,47.97,100900.0,24.5824,24.5875,24.567,24.5773,100900.0
2013-12-26 15:55:00,47.97,47.98,47.95,47.98,118500.0,24.5773,24.5824,24.567,24.5824,118500.0
2013-12-27 09:30:00,48.29,48.38,48.28,48.37,202100.0,24.7412,24.7873,24.7361,24.7822,202100.0
2013-12-27 09:35:00,48.37,48.4,48.34,48.34,91600.0,24.7822,24.7976,24.7668,24.7668,91600.0
2013-12-27 09:40:00,48.33,48.36,48.3,48.31,65300.0,24.7617,24.7771,24.7463,24.7515,65300.0
2013-12-27 09:45:00,48.31,48.36,48.25,48.29,111900.0,24.7515,24.7771,24.7207,24.7412,111900.0
2013-12-27 09:50:00,48.29,48.32,48.2,48.29,72400.0,24.7412,24.7566,24.6951,24.7412,72400.0
2013-12-27 09:55:00,48.29,48.35,48.29,48.31,55600.0,24.7412,24.772,24.7412,24.7515,55600.0
2013-12-27 10:00:00,48.32,48.34,48.3,48.32,37200.0,24.7566,24.7668,24.7463,24.7566,37200.0
2013-12-27 10:05:00,48.31,48.33,48.28,48.31,65300.0,24.7515,24.7617,24.7361,24.7515,65300.0
2013-12-27 10:10:00,48.3,48.34,48.3,48.34,55800.0,24.7463,24.7668,24.7463,24.7668,55800.0
2013-12-27 10:15:00,48.33,48.34,48.3,48.33,33800.0,24.7617,24.7668,24.7463,24.7617,33800.0
2013-12-27 10:20:00,48.34,48.34,48.3,48.3,25400.0,24.7668,24.7668,24.7463,24.7463,25400.0
2013-12-27 10:25:00,48.3,48.32,48.29,48.31,51200.0,24.7463,24.7566,24.7412,24.7515,51200.0
2013-12-27 10:30:00,48.3,48.31,48.25,48.26,30400.0,24.7463,24.7515,24.7207,24.7258,30400.0
2013-12-27 10:35:00,48.27,48.28,48.25,48.26,60200.0,24.731,24.7361,24.7207,24.7258,60200.0
2013-12-27 10:40:00,48.26,48.27,48.2,48.21,62300.0,24.7258,24.731,24.6951,24.7002,62300.0
2013-12-27 10:45:00,48.2,48.21,48.15,48.17,138300.0,24.6951,24.7002,24.6695,24.6797,138300.0
2013-12-27 10:50:00,48.16,48.16,48.1,48.11,32200.0,24.6746,24.6746,24.6439,24.649,32200.0
2013-12-27 10:55:00,48.11,48.11,48.06,48.08,24900.0,24.649,24.649,24.6234,24.6336,24900.0
2013-12-27 11:00:00,48.09,48.12,48.08,48.12,50100.0,24.6387,24.6541,24.6336,24.6541,50100.0
2013-12-27 11:05:00,48.11,48.16,48.11,48.16,82200.0,24.649,24.6746,24.649,24.6746,82200.0
2013-12-27 11:10:00,48.15,48.2,48.14,48.2,36500.0,24.6695,24.6951,24.6644,24.6951,36500.0
2013-12-27 11:15:00,48.2,48.22,48.14,48.14,35000.0,24.6951,24.7054,24.6644,24.6644,35000.0
2013-12-27 11:20:00,48.14,48.17,48.14,48.16,30100.0,24.6644,24.6797,24.6644,24.6746,30100.0
2013-12-27 11:25:00,48.16,48.33,48.16,48.3,72600.0,24.6746,24.7617,24.6746,24.7463,72600.0
2013-12-27 11:30:00,48.31,48.34,48.28,48.31,55900.0,24.7515,24.7668,24.7361,24.7515,55900.0
2013-12-27 11:35:00,48.31,48.32,48.28,48.29,60500.0,24.7515,24.7566,24.7361,24.7412,60500.0
2013-12-27 11:40:00,48.29,48.3,48.26,48.27,45500.0,24.7412,24.7463,24.7258,24.731,45500.0
2013-12-27 11:45:00,48.28,48.28,48.25,48.25,42900.0,24.7361,24.7361,24.7207,24.7207,42900.0
2013-12-27 11:50:00,48.25,48.29,48.25,48.29,25600.0,24.7207,24.7412,24.7207,24.7412,25600.0
2013-12-27 11:55:00,48.3,48.3,48.28,48.29,20900.0,24.7463,24.7463,24.7361,24.7412,20900.0
2013-12-27 12:00:00,48.28,48.3,48.27,48.3,26400.0,24.7361,24.7463,24.731,24.7463,26400.0
2013-12-27 12:05:00,48.3,48.3,48.28,48.3,17000.0,24.7463,24.7463,24.7361,24.7463,17000.0
2013-12-27 12:10:00,48.3,48.31,48.29,48.31,12100.0,24.7463,24.7515,24.7412,24.7515,12100.0
2013-12-27 12:15:00,48.3,48.3,48.28,48.3,35500.0,24.7463,24.7463,24.7361,24.7463,35500.0
2013-12-27 12:20:00,48.3,48.31,48.29,48.31,16600.0,24.7463,24.7515,24.7412,24.7515,16600.0
2013-12-27 12:25:00,48.31,48.32,48.3,48.3,42300.0,24.7515,24.7566,24.7463,24.7463,42300.0
2013-12-27 12:30:00,48.31,48.36,48.3,48.36,67800.0,24.7515,24.7771,24.7463,24.7771,67800.0
2013-12-27 12:35:00,48.36,48.37,48.35,48.36,16800.0,24.7771,24.7822,24.772,24.7771,16800.0
2013-12-27 12:40:00,48.37,48.37,48.34,48.34,11300.0,24.7822,24.7822,24.7668,24.7668,11300.0
2013-12-27 12:45:00,48.34,48.36,48.33,48.36,25500.0,24.7668,24.7771,24.7617,24.7771,25500.0
2013-12-27 12:50:00,48.35,48.38,48.35,48.37,24800.0,24.772,24.7873,24.772,24.7822,24800.0
2013-12-27 12:55:00,48.37,48.37,48.36,48.37,8200.0,24.7822,24.7822,24.7771,24.7822,8200.0
2013-12-27 13:00:00,48.36,48.39,48.36,48.39,38900.0,24.7771,24.7925,24.7771,24.7925,38900.0
2013-12-27 13:05:00,48.39,48.4,48.37,48.37,20600.0,24.7925,24.7976,24.7822,24.7822,20600.0
2013-12-27 13:10:00,48.37,48.4,48.37,48.4,34300.0,24.7822,24.7976,24.7822,24.7976,34300.0
2013-12-27 13:15:00,48.4,48.4,48.37,48.38,13100.0,24.7976,24.7976,24.7822,24.7873,13100.0
2013-12-27 13:20:00,48.39,48.39,48.38,48.39,7200.0,24.7925,24.7925,24.7873,24.7925,7200.0
2013-12-27 13:25:00,48.38,48.39,48.38,48.39,8000.0,24.7873,24.7925,24.7873,24.7925,8000.0
2013-12-27 13:30:00,48.38,48.4,48.37,48.37,49300.0,24.7873,24.7976,24.7822,24.7822,49300.0
2013-12-27 13:35:00,48.37,48.4,48.35,48.39,50400.0,24.7822,24.7976,24.772,24.7925,50400.0
2013-12-27 13:40:00,48.39,48.39,48.34,48.38,27700.0,24.7925,24.7925,24.7668,24.7873,27700.0
2013-12-27 13:45:00,48.38,48.38,48.36,48.38,26900.0,24.7873,24.7873,24.7771,24.7873,26900.0
2013-12-27 13:50:00,48.37,48.41,48.37,48.41,85400.0,24.7822,24.8027,24.7822,24.8027,85400.0
2013-12-27 13:55:00,48.41,48.43,48.37,48.37,94300.0,24.8027,24.8129,24.7822,24.7822,94300.0
2013-12-27 14:00:00,48.37,48.38,48.34,48.35,29300.0,24.7822,24.7873,24.7668,24.772,29300.0
2013-12-27 14:05:00,48.34,48.34,48.32,48.32,13600.0,24.7668,24.7668,24.7566,24.7566,13600.0
2013-12-27 14:10:00,48.32,48.33,48.28,48.28,20500.0,24.7566,24.7617,24.7361,24.7361,20500.0
2013-12-27 14:15:00,48.28,48.29,48.25,48.26,19600.0,24.7361,24.7412,24.7207,24.7258,19600.0
2013-12-27 14:20:00,48.25,48.29,48.25,48.29,22400.0,24.7207,24.7412,24.7207,24.7412,22400.0
2013-12-27 14:25:00,48.28,48.29,48.27,48.29,16000.0,24.7361,24.7412,24.731,24.7412,16000.0
2013-12-27 14:30:00,48.28,48.29,48.27,48.28,15900.0,24.7361,24.7412,24.731,24.7361,15900.0
2013-12-27 14:35:00,48.27,48.28,48.27,48.27,19300.0,24.731,24.7361,24.731,24.731,19300.0
2013-12-27 14:40:00,48.27,48.29,48.26,48.27,28500.0,24.731,24.7412,24.7258,24.731,28500.0
2013-12-27 14:45:00,48.26,48.29,48.26,48.28,20900.0,24.7258,24.7412,24.7258,24.7361,20900.0
2013-12-27 14:50:00,48.28,48.29,48.27,48.28,30000.0,24.7361,24.7412,24.731,24.7361,30000.0
2013-12-27 14:55:00,48.27,48.28,48.23,48.23,28300.0,24.731,24.7361,24.7105,24.7105,28300.0
2013-12-27 15:00:00,48.23,48.25,48.23,48.23,34200.0,24.7105,24.7207,24.7105,24.7105,34200.0
2013-12-27 15:05:00,48.23,48.26,48.23,48.25,65600.0,24.7105,24.7258,24.7105,24.7207,65600.0
2013-12-27 15:10:00,48.25,48.25,48.23,48.23,36900.0,24.7207,24.7207,24.7105,24.7105,36900.0
2013-12-27 15:15:00,48.24,48.26,48.23,48.26,28000.0,24.7156,24.7258,24.7105,24.7258,28000.0
2013-12-27 15:20:00,48.26,48.26,48.24,48.25,34700.0,24.7258,24.7258,24.7156,24.7207,34700.0
2013-12-27 15:25:00,48.24,48.27,48.24,48.26,30700.0,24.7156,24.731,24.7156,24.7258,30700.0
2013-12-27 15:30:00,48.26,48.27,48.26,48.27,32700.0,24.7258,24.731,24.7258,24.731,32700.0
2013-12-27 15:35:00,48.26,48.27,48.25,48.25,43600.0,24.7258,24.731,24.7207,24.7207,43600.0
2013-12-27 15:40:00,48.25,48.27,48.25,48.25,67600.0,24.7207,24.731,24.7207,24.7207,67600.0
2013-12-27 15:45:00,48.26,48.27,48.26,48.27,56900.0,24.7258,24.731,24.7258,24.731,56900.0
2013-12-27 15:50:00,48.26,48.27,48.25,48.26,72100.0,24.7258,24.731,24.7207,24.7258,72100.0
2013-12-27 15:55:00,48.27,48.27,48.25,48.25,113900.0,24.731,24.731,24.7207,24.7207,113900.0
2013-12-30 09:30:00,48.2,48.26,48.19,48.24,139700.0,24.6951,24.7258,24.69,24.7156,139700.0
2013-12-30 09:35:00,48.23,48.25,48.23,48.25,38800.0,24.7105,24.7207,24.7105,24.7207,38800.0
2013-12-30 09:40:00,48.24,48.29,48.22,48.29,87200.0,24.7156,24.7412,24.7054,24.7412,87200.0
2013-12-30 09:45:00,48.28,48.32,48.27,48.3,64100.0,24.7361,24.7566,24.731,24.7463,64100.0
2013-12-30 09:50:00,48.3,48.33,48.25,48.29,49400.0,24.7463,24.7617,24.7207,24.7412,49400.0
2013-12-30 09:55:00,48.28,48.29,48.12,48.19,202900.0,24.7361,24.7412,24.6541,24.69,202900.0
2013-12-30 10:00:00,48.2,48.2,48.19,48.2,64500.0,24.6951,24.6951,24.69,24.6951,64500.0
2013-12-30 10:05:00,48.2,48.2,48.17,48.2,71700.0,24.6951,24.6951,24.6797,24.6951,71700.0
2013-12-30 10:10:00,48.19,48.2,48.14,48.15,60900.0,24.69,24.6951,24.6644,24.6695,60900.0
2013-12-30 10:15:00,48.14,48.17,48.08,48.08,137300.0,24.6644,24.6797,24.6336,24.6336,137300.0
2013-12-30 10:20:00,48.09,48.12,48.01,48.04,126000.0,24.6387,24.6541,24.5978,24.6131,126000.0
2013-12-30 10:25:00,48.03,48.06,48.02,48.04,113300.0,24.608,24.6234,24.6029,24.6131,113300.0
2013-12-30 10:30:00,48.03,48.08,48.03,48.05,67700.0,24.608,24.6336,24.608,24.6183,67700.0
2013-12-30 10:35:00,48.06,48.07,48.02,48.04,72300.0,24.6234,24.6285,24.6029,24.6131,72300.0
2013-12-30 10:40:00,48.04,48.05,48.02,48.03,107600.0,24.6131,24.6183,24.6029,24.608,107600.0
2013-12-30 10:45:00,48.03,48.07,48.02,48.07,41000.0,24.608,24.6285,24.6029,24.6285,41000.0
2013-12-30 10:50:00,48.06,48.07,48.02,48.04,34500.0,24.6234,24.6285,24.6029,24.6131,34500.0
2013-12-30 10:55:00,48.04,48.04,48.0,48.02,60100.0,24.6131,24.6131,24.5926,24.6029,60100.0
2013-12-30 11:00:00,48.01,48.09,48.01,48.09,48500.0,24.5978,24.6387,24.5978,24.6387,48500.0
2013-12-30 11:05:00,48.09,48.1,48.06,48.09,30300.0,24.6387,24.6439,24.6234,24.6387,30300.0
2013-12-30 11:10:00,48.09,48.11,48.06,48.1,67600.0,24.6387,24.649,24.6234,24.6439,67600.0
2013-12-30 11:15:00,48.1,48.14,48.09,48.13,37100.0,24.6439,24.6644,24.6387,24.6592,37100.0
2013-12-30 11:20:00,48.12,48.2,48.11,48.2,71800.0,24.6541,24.6951,24.649,24.6951,71800.0
2013-12-30 11:25:00,48.2,48.22,48.08,48.09,52800.0,24.6951,24.7054,24.6336,24.6387,52800.0
2013-12-30 11:30:00,48.09,48.12,48.08,48.09,55500.0,24.6387,24.6541,24.6336,24.6387,55500.0
2013-12-30 11:35:00,48.1,48.14,48.09,48.1,29600.0,24.6439,24.6644,24.6387,24.6439,29600.0
2013-12-30 11:40:00,48.11,48.12,48.1,48.12,21800.0,24.649,24.6541,24.6439,24.6541,21800.0
2013-12-30 11:45:00,48.12,48.12,48.1,48.11,34800.0,24.6541,24.6541,24.6439,24.649,34800.0
2013-12-30 11:50:00,48.11,48.12,48.1,48.1,52400.0,24.649,24.6541,24.6439,24.6439,52400.0
2013-12-30 11:55:00,48.11,48.11,48.1,48.11,15100.0,24.649,24.649,24.6439,24.649,15100.0
2013-12-30 12:00:00,48.11,48.12,48.09,48.11,62200.0,24.649,24.6541,24.6387,24.649,62200.0
2013-12-30 12:05:00,48.11,48.13,48.11,48.12,21700.0,24.649,24.6592,24.649,24.6541,21700.0
2013-12-30 12:10:00,48.13,48.15,48.12,48.13,23700.0,24.6592,24.6695,24.6541,24.6592,23700.0
2013-12-30 12:15:00,48.13,48.15,48.12,48.14,50600.0,24.6592,24.6695,24.6541,24.6644,50600.0
2013-12-30 12:20:00,48.14,48.15,48.13,48.14,15400.0,24.6644,24.6695,24.6592,24.6644,15400.0
2013-12-30 12:25:00,48.13,48.14,48.1,48.11,31200.0,24.6592,24.6644,24.6439,24.649,31200.0
2013-12-30 12:30:00,48.11,48.13,48.11,48.12,37100.0,24.649,24.6592,24.649,24.6541,37100.0
2013-12-30 12:35:00,48.13,48.15,48.12,48.12,28100.0,24.6592,24.6695,24.6541,24.6541,28100.0
2013-12-30 12:40:00,48.13,48.16,48.13,48.16,16000.0,24.6592,24.6746,24.6592,24.6746,16000.0
2013-12-30 12:45:00,48.15,48.16,48.13,48.15,24100.0,24.6695,24.6746,24.6592,24.6695,24100.0
2013-12-30 12:50:00,48.14,48.16,48.14,48.15,19200.0,24.6644,24.6746,24.6644,24.6695,19200.0
2013-12-30 12:55:00,48.14,48.16,48.14,48.14,14900.0,24.6644,24.6746,24.6644,24.6644,14900.0
2013-12-30 13:00:00,48.14,48.15,48.11,48.13,29500.0,24.6644,24.6695,24.649,24.6592,29500.0
2013-12-30 13:05:00,48.13,48.16,48.13,48.15,12000.0,24.6592,24.6746,24.6592,24.6695,12000.0
2013-12-30 13:10:00,48.15,48.2,48.14,48.2,60900.0,24.6695,24.6951,24.6644,24.6951,60900.0
2013-12-30 13:15:00,48.2,48.2,48.18,48.19,12100.0,24.6951,24.6951,24.6849,24.69,12100.0
2013-12-30 13:20:00,48.19,48.2,48.18,48.2,35300.0,24.69,24.6951,24.6849,24.6951,35300.0
2013-12-30 13:25:00,48.2,48.2,48.18,48.18,14200.0,24.6951,24.6951,24.6849,24.6849,14200.0
2013-12-30 13:30:00,48.18,48.2,48.18,48.2,22200.0,24.6849,24.6951,24.6849,24.6951,22200.0
2013-12-30 13:35:00,48.19,48.22,48.19,48.21,92200.0,24.69,24.7054,24.69,24.7002,92200.0
2013-12-30 13:40:00,48.2,48.21,48.2,48.21,20100.0,24.6951,24.7002,24.6951,24.7002,20100.0
2013-12-30 13:45:00,48.2,48.21,48.19,48.2,44900.0,24.6951,24.7002,24.69,24.6951,44900.0
2013-12-30 13:50:00,48.2,48.22,48.2,48.2,25000.0,24.6951,24.7054,24.6951,24.6951,25000.0
2013-12-30 13:55:00,48.21,48.21,48.19,48.19,11200.0,24.7002,24.7002,24.69,24.69,11200.0
2013-12-30 14:00:00,48.19,48.2,48.18,48.2,29100.0,24.69,24.6951,24.6849,24.6951,29100.0
2013-12-30 14:05:00,48.2,48.2,48.18,48.2,31000.0,24.6951,24.6951,24.6849,24.6951,31000.0
2013-12-30 14:10:00,48.2,48.2,48.19,48.19,10600.0,24.6951,24.6951,24.69,24.69,10600.0
2013-12-30 14:15:00,48.19,48.22,48.19,48.21,31300.0,24.69,24.7054,24.69,24.7002,31300.0
2013-12-30 14:20:00,48.21,48.22,48.2,48.21,23800.0,24.7002,24.7054,24.6951,24.7002,23800.0
2013-12-30 14:25:00,48.21,48.22,48.2,48.22,24700.0,24.7002,24.7054,24.6951,24.7054,24700.0
2013-12-30 14:30:00,48.22,48.22,48.2,48.21,20000.0,24.7054,24.7054,24.6951,24.7002,20000.0
2013-12-30 14:35:00,48.21,48.21,48.2,48.21,18400.0,24.7002,24.7002,24.6951,24.7002,18400.0
2013-12-30 14:40:00,48.2,48.22,48.2,48.22,10000.0,24.6951,24.7054,24.6951,24.7054,10000.0
2013-12-30 14:45:00,48.21,48.22,48.21,48.22,9500.0,24.7002,24.7054,24.7002,24.7054,9500.0
2013-12-30 14:50:00,48.21,48.22,48.2,48.22,37800.0,24.7002,24.7054,24.6951,24.7054,37800.0
2013-12-30 14:55:00,48.21,48.22,48.2,48.22,43900.0,24.7002,24.7054,24.6951,24.7054,43900.0
2013-12-30 15:00:00,48.22,48.22,48.21,48.21,8200.0,24.7054,24.7054,24.7002,24.7002,8200.0
2013-12-30 15:05:00,48.22,48.22,48.18,48.18,23500.0,24.7054,24.7054,24.6849,24.6849,23500.0
2013-12-30 15:10:00,48.18,48.19,48.18,48.19,19600.0,24.6849,24.69,24.6849,24.69,19600.0
2013-12-30 15:15:00,48.19,48.19,48.17,48.18,45100.0,24.69,24.69,24.6797,24.6849,45100.0
2013-12-30 15:20:00,48.17,48.21,48.17,48.2,36400.0,24.6797,24.7002,24.6797,24.6951,36400.0
2013-12-30 15:25:00,48.2,48.2,48.18,48.18,24500.0,24.6951,24.6951,24.6849,24.6849,24500.0
2013-12-30 15:30:00,48.19,48.19,48.15,48.17,36900.0,24.69,24.69,24.6695,24.6797,36900.0
2013-12-30 15:35:00,48.16,48.17,48.15,48.17,17200.0,24.6746,24.6797,24.6695,24.6797,17200.0
2013-12-30 15:40:00,48.17,48.17,48.14,48.15,70300.0,24.6797,24.6797,24.6644,24.6695,70300.0
2013-12-30 15:45:00,48.14,48.16,48.14,48.15,33700.0,24.6644,24.6746,24.6644,24.6695,33700.0
2013-12-30 15:50:00,48.15,48.17,48.15,48.17,59200.0,24.6695,24.6797,24.6695,24.6797,59200.0
2013-12-30 15:55:00,48.16,48.2,48.16,48.2,147000.0,24.6746,24.6951,24.6746,24.6951,147000.0
2013-12-31 09:30:00,48.38,48.44,48.36,48.38,96500.0,24.7873,24.8181,24.7771,24.7873,96500.0
2013-12-31 09:35:00,48.39,48.39,48.31,48.38,59700.0,24.7925,24.7925,24.7515,24.7873,59700.0
2013-12-31 09:40:00,48.39,48.42,48.32,48.35,28800.0,24.7925,24.8078,24.7566,24.772,28800.0
2013-12-31 09:45:00,48.35,48.4,48.34,48.4,44800.0,24.772,24.7976,24.7668,24.7976,44800.0
2013-12-31 09:50:00,48.39,48.41,48.39,48.41,26600.0,24.7925,24.8027,24.7925,24.8027,26600.0
2013-12-31 09:55:00,48.41,48.41,48.35,48.39,24200.0,24.8027,24.8027,24.772,24.7925,24200.0
2013-12-31 10:00:00,48.39,48.48,48.39,48.46,89300.0,24.7925,24.8386,24.7925,24.8283,89300.0
2013-12-31 10:05:00,48.46,48.46,48.42,48.45,41300.0,24.8283,24.8283,24.8078,24.8232,41300.0
2013-12-31 10:10:00,48.44,48.46,48.43,48.46,22300.0,24.8181,24.8283,24.8129,24.8283,22300.0
2013-12-31 10:15:00,48.46,48.48,48.43,48.44,103600.0,24.8283,24.8386,24.8129,24.8181,103600.0
2013-12-31 10:20:00,48.45,48.47,48.45,48.45,45300.0,24.8232,24.8334,24.8232,24.8232,45300.0
2013-12-31 10:25:00,48.45,48.49,48.45,48.46,57800.0,24.8232,24.8437,24.8232,24.8283,57800.0
2013-12-31 10:30:00,48.47,48.49,48.47,48.48,11500.0,24.8334,24.8437,24.8334,24.8386,11500.0
2013-12-31 10:35:00,48.49,48.5,48.47,48.5,35400.0,24.8437,24.8488,24.8334,24.8488,35400.0
2013-12-31 10:40:00,48.49,48.5,48.47,48.49,58100.0,24.8437,24.8488,24.8334,24.8437,58100.0
2013-12-31 10:45:00,48.49,48.5,48.47,48.49,21400.0,24.8437,24.8488,24.8334,24.8437,21400.0
2013-12-31 10:50:00,48.49,48.52,48.49,48.51,35800.0,24.8437,24.8591,24.8437,24.8539,35800.0
2013-12-31 10:55:00,48.52,48.53,48.49,48.52,36800.0,24.8591,24.8642,24.8437,24.8591,36800.0
2013-12-31 11:00:00,48.52,48.53,48.49,48.51,76600.0,24.8591,24.8642,24.8437,24.8539,76600.0
2013-12-31 11:05:00,48.5,48.58,48.5,48.56,104000.0,24.8488,24.8898,24.8488,24.8796,104000.0
2013-12-31 11:10:00,48.56,48.6,48.55,48.6,66400.0,24.8796,24.9,24.8744,24.9,66400.0
2013-12-31 11:15:00,48.6,48.64,48.58,48.64,56400.0,24.9,24.9205,24.8898,24.9205,56400.0
2013-12-31 11:20:00,48.64,48.64,48.6,48.62,26600.0,24.9205,24.9205,24.9,24.9103,26600.0
2013-12-31 11:25:00,48.61,48.63,48.6,48.61,23100.0,24.9052,24.9154,24.9,24.9052,23100.0
2013-12-31 11:30:00,48.6,48.61,48.56,48.56,20400.0,24.9,24.9052,24.8796,24.8796,20400.0
2013-12-31 11:35:00,48.57,48.6,48.55,48.59,40700.0,24.8847,24.9,24.8744,24.8949,40700.0
2013-12-31 11:40:00,48.6,48.6,48.56,48.6,36600.0,24.9,24.9,24.8796,24.9,36600.0
2013-12-31 11:45:00,48.59,48.61,48.59,48.61,41900.0,24.8949,24.9052,24.8949,24.9052,41900.0
2013-12-31 11:50:00,48.6,48.61,48.58,48.58,32800.0,24.9,24.9052,24.8898,24.8898,32800.0
2013-12-31 11:55:00,48.59,48.6,48.54,48.55,104700.0,24.8949,24.9,24.8693,24.8744,104700.0
2013-12-31 12:00:00,48.55,48.56,48.5,48.5,25300.0,24.8744,24.8796,24.8488,24.8488,25300.0
2013-12-31 12:05:00,48.51,48.53,48.49,48.53,44800.0,24.8539,24.8642,24.8437,24.8642,44800.0
2013-12-31 12:10:00,48.52,48.53,48.52,48.52,8900.0,24.8591,24.8642,24.8591,24.8591,8900.0
2013-12-31 12:15:00,48.53,48.53,48.5,48.51,19400.0,24.8642,24.8642,24.8488,24.8539,19400.0
2013-12-31 12:20:00,48.51,48.51,48.5,48.51,22900.0,24.8539,24.8539,24.8488,24.8539,22900.0
2013-12-31 12:25:00,48.5,48.54,48.5,48.54,21700.0,24.8488,24.8693,24.8488,24.8693,21700.0
2013-12-31 12:30:00,48.53,48.56,48.53,48.56,19500.0,24.8642,24.8796,24.8642,24.8796,19500.0
2013-12-31 12:35:00,48.55,48.56,48.54,48.56,32700.0,24.8744,24.8796,24.8693,24.8796,32700.0
2013-12-31 12:40:00,48.55,48.56,48.54,48.56,37800.0,24.8744,24.8796,24.8693,24.8796,37800.0
2013-12-31 12:45:00,48.55,48.56,48.54,48.55,30500.0,24.8744,24.8796,24.8693,24.8744,30500.0
2013-12-31 12:50:00,48.55,48.55,48.54,48.55,14600.0,24.8744,24.8744,24.8693,24.8744,14600.0
2013-12-31 12:55:00,48.55,48.55,48.53,48.55,17000.0,24.8744,24.8744,24.8642,24.8744,17000.0
2013-12-31 13:00:00,48.54,48.55,48.53,48.54,16900.0,24.8693,24.8744,24.8642,24.8693,16900.0
2013-12-31 13:05:00,48.53,48.54,48.52,48.54,12200.0,24.8642,24.8693,24.8591,24.8693,12200.0
2013-12-31 13:10:00,48.54,48.54,48.53,48.54,13000.0,24.8693,24.8693,24.8642,24.8693,13000.0
2013-12-31 13:15:00,48.54,48.59,48.53,48.59,44400.0,24.8693,24.8949,24.8642,24.8949,44400.0
2013-12-31 13:20:00,48.58,48.59,48.55,48.56,59000.0,24.8898,24.8949,24.8744,24.8796,59000.0
2013-12-31 13:25:00,48.56,48.57,48.56,48.57,7700.0,24.8796,24.8847,24.8796,24.8847,7700.0
2013-12-31 13:30:00,48.57,48.57,48.56,48.56,10300.0,24.8847,24.8847,24.8796,24.8796,10300.0
2013-12-31 13:35:00,48.56,48.59,48.56,48.59,36300.0,24.8796,24.8949,24.8796,24.8949,36300.0
2013-12-31 13:40:00,48.59,48.59,48.58,48.59,15500.0,24.8949,24.8949,24.8898,24.8949,15500.0
2013-12-31 13:45:00,48.59,48.59,48.58,48.59,7500.0,24.8949,24.8949,24.8898,24.8949,7500.0
2013-12-31 13:50:00,48.59,48.59,48.58,48.58,12900.0,24.8949,24.8949,24.8898,24.8898,12900.0
2013-12-31 13:55:00,48.58,48.59,48.58,48.59,10400.0,24.8898,24.8949,24.8898,24.8949,10400.0
2013-12-31 14:00:00,48.59,48.59,48.58,48.59,15100.0,24.8949,24.8949,24.8898,24.8949,15100.0
2013-12-31 14:05:00,48.59,48.61,48.58,48.61,33400.0,24.8949,24.9052,24.8898,24.9052,33400.0
2013-12-31 14:10:00,48.6,48.61,48.6,48.61,19600.0,24.9,24.9052,24.9,24.9052,19600.0
2013-12-31 14:15:00,48.61,48.64,48.6,48.63,62400.0,24.9052,24.9205,24.9,24.9154,62400.0
2013-12-31 14:20:00,48.62,48.63,48.58,48.59,45400.0,24.9103,24.9154,24.8898,24.8949,45400.0
2013-12-31 14:25:00,48.59,48.59,48.55,48.57,25000.0,24.8949,24.8949,24.8744,24.8847,25000.0
2013-12-31 14:30:00,48.57,48.59,48.56,48.59,14600.0,24.8847,24.8949,24.8796,24.8949,14600.0
2013-12-31 14:35:00,48.58,48.58,48.57,48.58,24900.0,24.8898,24.8898,24.8847,24.8898,24900.0
2013-12-31 14:40:00,48.58,48.59,48.57,48.58,20300.0,24.8898,24.8949,24.8847,24.8898,20300.0
2013-12-31 14:45:00,48.58,48.58,48.55,48.57,26700.0,24.8898,24.8898,24.8744,24.8847,26700.0
2013-12-31 14:50:00,48.57,48.59,48.56,48.58,24000.0,24.8847,24.8949,24.8796,24.8898,24000.0
2013-12-31 14:55:00,48.57,48.59,48.56,48.58,38900.0,24.8847,24.8949,24.8796,24.8898,38900.0
2013-12-31 15:00:00,48.57,48.59,48.57,48.57,47500.0,24.8847,24.8949,24.8847,24.8847,47500.0
2013-12-31 15:05:00,48.57,48.58,48.56,48.58,51400.0,24.8847,24.8898,24.8796,24.8898,51400.0
2013-12-31 15:10:00,48.57,48.58,48.57,48.58,32500.0,24.8847,24.8898,24.8847,24.8898,32500.0
2013-12-31 15:15:00,48.57,48.59,48.57,48.58,52900.0,24.8847,24.8949,24.8847,24.8898,52900.0
2013-12-31 15:20:00,48.58,48.6,48.57,48.58,67200.0,24.8898,24.9,24.8847,24.8898,67200.0
2013-12-31 15:25:00,48.58,48.59,48.56,48.57,45400.0,24.8898,24.8949,24.8796,24.8847,45400.0
2013-12-31 15:30:00,48.57,48.6,48.57,48.58,95500.0,24.8847,24.9,24.8847,24.8898,95500.0
2013-12-31 15:35:00,48.59,48.59,48.56,48.58,51100.0,24.8949,24.8949,24.8796,24.8898,51100.0
2013-12-31 15:40:00,48.59,48.61,48.56,48.6,84900.0,24.8949,24.9052,24.8796,24.9,84900.0
2013-12-31 15:45:00,48.59,48.65,48.59,48.63,127800.0,24.8949,24.9257,24.8949,24.9154,127800.0
2013-12-31 15:50:00,48.62,48.63,48.61,48.62,61200.0,24.9103,24.9154,24.9052,24.9103,61200.0
2013-12-31 15:55:00,48.61,48.62,48.59,48.61,152700.0,24.9052,24.9103,24.8949,24.9052,152700.0
2014-01-02 09:30:00,48.44,48.44,48.3,48.3,221300.0,24.8181,24.8181,24.7463,24.7463,221300.0
2014-01-02 09:35:00,48.3,48.31,48.21,48.23,95800.0,24.7463,24.7515,24.7002,24.7105,95800.0
2014-01-02 09:40:00,48.23,48.23,48.15,48.21,135300.0,24.7105,24.7105,24.6695,24.7002,135300.0
2014-01-02 09:45:00,48.22,48.27,48.2,48.23,58800.0,24.7054,24.731,24.6951,24.7105,58800.0
2014-01-02 09:50:00,48.22,48.23,48.12,48.18,96800.0,24.7054,24.7105,24.6541,24.6849,96800.0
2014-01-02 09:55:00,48.17,48.22,48.16,48.2,63300.0,24.6797,24.7054,24.6746,24.6951,63300.0
2014-01-02 10:00:00,48.2,48.25,48.15,48.2,78600.0,24.6951,24.7207,24.6695,24.6951,78600.0
2014-01-02 10:05:00,48.2,48.2,48.14,48.16,58900.0,24.6951,24.6951,24.6644,24.6746,58900.0
2014-01-02 10:10:00,48.17,48.23,48.17,48.21,64200.0,24.6797,24.7105,24.6797,24.7002,64200.0
2014-01-02 10:15:00,48.21,48.24,48.17,48.22,44900.0,24.7002,24.7156,24.6797,24.7054,44900.0
2014-01-02 10:20:00,48.22,48.23,48.16,48.2,47900.0,24.7054,24.7105,24.6746,24.6951,47900.0
2014-01-02 10:25:00,48.19,48.22,48.16,48.2,47900.0,24.69,24.7054,24.6746,24.6951,47900.0
2014-01-02 10:30:00,48.2,48.23,48.18,48.19,57500.0,24.6951,24.7105,24.6849,24.69,57500.0
2014-01-02 10:35:00,48.19,48.21,48.15,48.17,50200.0,24.69,24.7002,24.6695,24.6797,50200.0
2014-01-02 10:40:00,48.17,48.19,48.16,48.18,48800.0,24.6797,24.69,24.6746,24.6849,48800.0
2014-01-02 10:45:00,48.19,48.19,48.15,48.16,28500.0,24.69,24.69,24.6695,24.6746,28500.0
2014-01-02 10:50:00,48.16,48.16,48.08,48.1,125000.0,24.6746,24.6746,24.6336,24.6439,125000.0
2014-01-02 10:55:00,48.09,48.15,48.09,48.15,27700.0,24.6387,24.6695,24.6387,24.6695,27700.0
2014-01-02 11:00:00,48.15,48.19,48.11,48.16,56700.0,24.6695,24.69,24.649,24.6746,56700.0
2014-01-02 11:05:00,48.16,48.23,48.14,48.17,82900.0,24.6746,24.7105,24.6644,24.6797,82900.0
2014-01-02 11:10:00,48.16,48.2,48.14,48.14,136300.0,24.6746,24.6951,24.6644,24.6644,136300.0
2014-01-02 11:15:00,48.14,48.18,48.12,48.13,60900.0,24.6644,24.6849,24.6541,24.6592,60900.0
2014-01-02 11:20:00,48.13,48.23,48.12,48.23,47400.0,24.6592,24.7105,24.6541,24.7105,47400.0
2014-01-02 11:25:00,48.23,48.23,48.13,48.16,32600.0,24.7105,24.7105,24.6592,24.6746,32600.0
2014-01-02 11:30:00,48.16,48.17,48.13,48.16,56100.0,24.6746,24.6797,24.6592,24.6746,56100.0
2014-01-02 11:35:00,48.16,48.2,48.15,48.18,60300.0,24.6746,24.6951,24.6695,24.6849,60300.0
2014-01-02 11:40:00,48.18,48.18,48.16,48.18,19300.0,24.6849,24.6849,24.6746,24.6849,19300.0
2014-01-02 11:45:00,48.18,48.19,48.14,48.14,23900.0,24.6849,24.69,24.6644,24.6644,23900.0
2014-01-02 11:50:00,48.14,48.15,48.09,48.09,61200.0,24.6644,24.6695,24.6387,24.6387,61200.0
2014-01-02 11:55:00,48.09,48.1,48.07,48.09,46000.0,24.6387,24.6439,24.6285,24.6387,46000.0
2014-01-02 12:00:00,48.08,48.11,48.08,48.1,22400.0,24.6336,24.649,24.6336,24.6439,22400.0
2014-01-02 12:05:00,48.1,48.11,48.07,48.07,28200.0,24.6439,24.649,24.6285,24.6285,28200.0
2014-01-02 12:10:00,48.07,48.08,48.03,48.05,41600.0,24.6285,24.6336,24.608,24.6183,41600.0
2014-01-02 12:15:00,48.04,48.04,48.03,48.04,21600.0,24.6131,24.6131,24.608,24.6131,21600.0
2014-01-02 12:20:00,48.04,48.04,48.03,48.04,15200.0,24.6131,24.6131,24.608,24.6131,15200.0
2014-01-02 12:25:00,48.04,48.04,48.0,48.04,58700.0,24.6131,24.6131,24.5926,24.6131,58700.0
2014-01-02 12:30:00,48.03,48.04,48.0,48.02,41800.0,24.608,24.6131,24.5926,24.6029,41800.0
2014-01-02 12:35:00,48.01,48.03,48.0,48.02,63200.0,24.5978,24.608,24.5926,24.6029,63200.0
2014-01-02 12:40:00,48.01,48.02,47.97,47.99,82700.0,24.5978,24.6029,24.5773,24.5875,82700.0
2014-01-02 12:45:00,47.98,47.99,47.97,47.98,40800.0,24.5824,24.5875,24.5773,24.5824,40800.0
2014-01-02 12:50:00,47.97,47.99,47.96,47.98,41000.0,24.5773,24.5875,24.5721,24.5824,41000.0
2014-01-02 12:55:00,47.98,48.0,47.97,47.99,60100.0,24.5824,24.5926,24.5773,24.5875,60100.0
2014-01-02 13:00:00,47.99,48.0,47.98,47.99,32200.0,24.5875,24.5926,24.5824,24.5875,32200.0
2014-01-02 13:05:00,47.98,47.99,47.96,47.97,36700.0,24.5824,24.5875,24.5721,24.5773,36700.0
2014-01-02 13:10:00,47.97,47.98,47.95,47.96,39500.0,24.5773,24.5824,24.567,24.5721,39500.0
2014-01-02 13:15:00,47.95,47.96,47.92,47.92,47300.0,24.567,24.5721,24.5516,24.5516,47300.0
2014-01-02 13:20:00,47.92,47.93,47.91,47.91,48300.0,24.5516,24.5568,24.5465,24.5465,48300.0
2014-01-02 13:25:00,47.91,47.92,47.9,47.91,46600.0,24.5465,24.5516,24.5414,24.5465,46600.0
2014-01-02 13:30:00,47.91,47.97,47.91,47.96,55700.0,24.5465,24.5773,24.5465,24.5721,55700.0
2014-01-02 13:35:00,47.96,47.97,47.94,47.95,27100.0,24.5721,24.5773,24.5619,24.567,27100.0
2014-01-02 13:40:00,47.94,47.95,47.93,47.95,22700.0,24.5619,24.567,24.5568,24.567,22700.0
2014-01-02 13:45:00,47.95,47.97,47.92,47.95,32500.0,24.567,24.5773,24.5516,24.567,32500.0
2014-01-02 13:50:00,47.94,47.95,47.92,47.94,34600.0,24.5619,24.567,24.5516,24.5619,34600.0
2014-01-02 13:55:00,47.94,47.96,47.93,47.95,34400.0,24.5619,24.5721,24.5568,24.567,34400.0
2014-01-02 14:00:00,47.96,47.97,47.94,47.96,28800.0,24.5721,24.5773,24.5619,24.5721,28800.0
2014-01-02 14:05:00,47.95,47.96,47.93,47.93,34400.0,24.567,24.5721,24.5568,24.5568,34400.0
2014-01-02 14:10:00,47.93,47.96,47.93,47.93,55400.0,24.5568,24.5721,24.5568,24.5568,55400.0
2014-01-02 14:15:00,47.93,47.95,47.89,47.89,59100.0,24.5568,24.567,24.5363,24.5363,59100.0
2014-01-02 14:20:00,47.9,47.92,47.88,47.92,35500.0,24.5414,24.5516,24.5312,24.5516,35500.0
2014-01-02 14:25:00,47.92,47.94,47.91,47.94,47800.0,24.5516,24.5619,24.5465,24.5619,47800.0
2014-01-02 14:30:00,47.94,47.99,47.94,47.98,33800.0,24.5619,24.5875,24.5619,24.5824,33800.0
2014-01-02 14:35:00,47.98,48.0,47.97,47.98,47600.0,24.5824,24.5926,24.5773,24.5824,47600.0
2014-01-02 14:40:00,47.97,48.0,47.97,47.98,28300.0,24.5773,24.5926,24.5773,24.5824,28300.0
2014-01-02 14:45:00,47.99,48.0,47.97,47.98,43700.0,24.5875,24.5926,24.5773,24.5824,43700.0
2014-01-02 14:50:00,47.98,48.0,47.97,47.99,19600.0,24.5824,24.5926,24.5773,24.5875,19600.0
2014-01-02 14:55:00,47.98,47.99,47.94,47.96,63500.0,24.5824,24.5875,24.5619,24.5721,63500.0
2014-01-02 15:00:00,47.96,47.97,47.92,47.94,56300.0,24.5721,24.5773,24.5516,24.5619,56300.0
2014-01-02 15:05:00,47.94,47.96,47.93,47.95,68000.0,24.5619,24.5721,24.5568,24.567,68000.0
2014-01-02 15:10:00,47.95,47.98,47.95,47.97,48000.0,24.567,24.5824,24.567,24.5773,48000.0
2014-01-02 15:15:00,47.97,48.0,47.96,48.0,54900.0,24.5773,24.5926,24.5721,24.5926,54900.0
2014-01-02 15:20:00,47.99,48.0,47.98,47.98,44300.0,24.5875,24.5926,24.5824,24.5824,44300.0
2014-01-02 15:25:00,47.99,48.0,47.96,47.96,59000.0,24.5875,24.5926,24.5721,24.5721,59000.0
2014-01-02 15:30:00,47.97,47.99,47.96,47.97,75600.0,24.5773,24.5875,24.5721,24.5773,75600.0
2014-01-02 15:35:00,47.97,47.98,47.91,47.93,151600.0,24.5773,24.5824,24.5465,24.5568,151600.0
2014-01-02 15:40:00,47.93,47.94,47.92,47.94,98800.0,24.5568,24.5619,24.5516,24.5619,98800.0
2014-01-02 15:45:00,47.94,47.97,47.92,47.97,143800.0,24.5619,24.5773,24.5516,24.5773,143800.0
2014-01-02 15:50:00,47.97,47.99,47.94,47.95,185300.0,24.5773,24.5875,24.5619,24.567,185300.0
2014-01-02 15:55:00,47.96,47.98,47.92,47.98,300700.0,24.5721,24.5824,24.5516,24.5824,300700.0
2014-01-03 09:30:00,48.19,48.2,48.13,48.16,367800.0,24.69,24.6951,24.6592,24.6746,367800.0
2014-01-03 09:35:00,48.16,48.22,48.1,48.11,204300.0,24.6746,24.7054,24.6439,24.649,204300.0
2014-01-03 09:40:00,48.12,48.17,48.07,48.12,127600.0,24.6541,24.6797,24.6285,24.6541,127600.0
2014-01-03 09:45:00,48.11,48.21,48.09,48.21,109600.0,24.649,24.7002,24.6387,24.7002,109600.0
2014-01-03 09:50:00,48.2,48.26,48.18,48.22,91600.0,24.6951,24.7258,24.6849,24.7054,91600.0
2014-01-03 09:55:00,48.22,48.25,48.2,48.25,85100.0,24.7054,24.7207,24.6951,24.7207,85100.0
2014-01-03 10:00:00,48.25,48.27,48.23,48.23,85700.0,24.7207,24.731,24.7105,24.7105,85700.0
2014-01-03 10:05:00,48.24,48.24,48.14,48.14,92700.0,24.7156,24.7156,24.6644,24.6644,92700.0
2014-01-03 10:10:00,48.15,48.17,48.1,48.15,93700.0,24.6695,24.6797,24.6439,24.6695,93700.0
2014-01-03 10:15:00,48.15,48.21,48.15,48.2,83400.0,24.6695,24.7002,24.6695,24.6951,83400.0
2014-01-03 10:20:00,48.21,48.24,48.21,48.23,58400.0,24.7002,24.7156,24.7002,24.7105,58400.0
2014-01-03 10:25:00,48.22,48.27,48.21,48.27,52100.0,24.7054,24.731,24.7002,24.731,52100.0
2014-01-03 10:30:00,48.26,48.27,48.19,48.2,178400.0,24.7258,24.731,24.69,24.6951,178400.0
2014-01-03 10:35:00,48.19,48.24,48.19,48.22,63900.0,24.69,24.7156,24.69,24.7054,63900.0
2014-01-03 10:40:00,48.22,48.26,48.22,48.25,50800.0,24.7054,24.7258,24.7054,24.7207,50800.0
2014-01-03 10:45:00,48.25,48.27,48.21,48.21,60800.0,24.7207,24.731,24.7002,24.7002,60800.0
2014-01-03 10:50:00,48.21,48.24,48.19,48.22,73200.0,24.7002,24.7156,24.69,24.7054,73200.0
2014-01-03 10:55:00,48.22,48.26,48.19,48.26,67700.0,24.7054,24.7258,24.69,24.7258,67700.0
2014-01-03 11:00:00,48.26,48.29,48.23,48.27,106600.0,24.7258,24.7412,24.7105,24.731,106600.0
2014-01-03 11:05:00,48.26,48.27,48.19,48.2,55600.0,24.7258,24.731,24.69,24.6951,55600.0
2014-01-03 11:10:00,48.2,48.2,48.12,48.12,88700.0,24.6951,24.6951,24.6541,24.6541,88700.0
2014-01-03 11:15:00,48.12,48.13,48.05,48.09,82100.0,24.6541,24.6592,24.6183,24.6387,82100.0
2014-01-03 11:20:00,48.08,48.1,48.07,48.07,56800.0,24.6336,24.6439,24.6285,24.6285,56800.0
2014-01-03 11:25:00,48.08,48.08,47.95,47.97,82400.0,24.6336,24.6336,24.567,24.5773,82400.0
2014-01-03 11:30:00,47.96,48.0,47.96,47.99,37700.0,24.5721,24.5926,24.5721,24.5875,37700.0
2014-01-03 11:35:00,47.99,47.99,47.95,47.96,19600.0,24.5875,24.5875,24.567,24.5721,19600.0
2014-01-03 11:40:00,47.95,47.98,47.94,47.97,60400.0,24.567,24.5824,24.5619,24.5773,60400.0
2014-01-03 11:45:00,47.97,47.98,47.91,47.92,101900.0,24.5773,24.5824,24.5465,24.5516,101900.0
2014-01-03 11:50:00,47.92,47.95,47.91,47.93,30800.0,24.5516,24.567,24.5465,24.5568,30800.0
2014-01-03 11:55:00,47.92,47.96,47.92,47.95,35700.0,24.5516,24.5721,24.5516,24.567,35700.0
2014-01-03 12:00:00,47.95,47.99,47.95,47.97,64900.0,24.567,24.5875,24.567,24.5773,64900.0
2014-01-03 12:05:00,47.96,47.97,47.93,47.95,39600.0,24.5721,24.5773,24.5568,24.567,39600.0
2014-01-03 12:10:00,47.96,47.97,47.91,47.92,51800.0,24.5721,24.5773,24.5465,24.5516,51800.0
2014-01-03 12:15:00,47.92,47.95,47.91,47.93,49400.0,24.5516,24.567,24.5465,24.5568,49400.0
2014-01-03 12:20:00,47.92,47.95,47.92,47.92,17200.0,24.5516,24.567,24.5516,24.5516,17200.0
2014-01-03 12:25:00,47.92,47.94,47.91,47.94,53500.0,24.5516,24.5619,24.5465,24.5619,53500.0
2014-01-03 12:30:00,47.95,47.98,47.94,47.96,26800.0,24.567,24.5824,24.5619,24.5721,26800.0
2014-01-03 12:35:00,47.95,47.96,47.91,47.95,42500.0,24.567,24.5721,24.5465,24.567,42500.0
2014-01-03 12:40:00,47.95,47.96,47.94,47.94,13900.0,24.567,24.5721,24.5619,24.5619,13900.0
2014-01-03 12:45:00,47.94,47.97,47.93,47.96,43800.0,24.5619,24.5773,24.5568,24.5721,43800.0
2014-01-03 12:50:00,47.97,47.97,47.95,47.95,40500.0,24.5773,24.5773,24.567,24.567,40500.0
2014-01-03 12:55:00,47.95,47.97,47.93,47.97,49900.0,24.567,24.5773,24.5568,24.5773,49900.0
2014-01-03 13:00:00,47.97,47.97,47.93,47.94,31500.0,24.5773,24.5773,24.5568,24.5619,31500.0
2014-01-03 13:05:00,47.93,47.94,47.92,47.93,25900.0,24.5568,24.5619,24.5516,24.5568,25900.0
2014-01-03 13:10:00,47.93,47.94,47.92,47.93,44900.0,24.5568,24.5619,24.5516,24.5568,44900.0
2014-01-03 13:15:00,47.93,47.93,47.9,47.91,56300.0,24.5568,24.5568,24.5414,24.5465,56300.0
2014-01-03 13:20:00,47.91,47.91,47.9,47.9,32200.0,24.5465,24.5465,24.5414,24.5414,32200.0
2014-01-03 13:25:00,47.89,47.92,47.88,47.89,38200.0,24.5363,24.5516,24.5312,24.5363,38200.0
2014-01-03 13:30:00,47.89,47.89,47.87,47.87,28300.0,24.5363,24.5363,24.526,24.526,28300.0
2014-01-03 13:35:00,47.88,47.88,47.85,47.87,35100.0,24.5312,24.5312,24.5158,24.526,35100.0
2014-01-03 13:40:00,47.87,47.88,47.85,47.88,38700.0,24.526,24.5312,24.5158,24.5312,38700.0
2014-01-03 13:45:00,47.88,47.89,47.88,47.89,6300.0,24.5312,24.5363,24.5312,24.5363,6300.0
2014-01-03 13:50:00,47.88,47.9,47.88,47.88,19900.0,24.5312,24.5414,24.5312,24.5312,19900.0
2014-01-03 13:55:00,47.89,47.89,47.85,47.87,90900.0,24.5363,24.5363,24.5158,24.526,90900.0
2014-01-03 14:00:00,47.88,47.9,47.88,47.9,24500.0,24.5312,24.5414,24.5312,24.5414,24500.0
2014-01-03 14:05:00,47.89,47.9,47.88,47.88,13300.0,24.5363,24.5414,24.5312,24.5312,13300.0
2014-01-03 14:10:00,47.88,47.9,47.87,47.9,23400.0,24.5312,24.5414,24.526,24.5414,23400.0
2014-01-03 14:15:00,47.89,47.9,47.89,47.89,10900.0,24.5363,24.5414,24.5363,24.5363,10900.0
2014-01-03 14:20:00,47.9,47.92,47.89,47.92,26000.0,24.5414,24.5516,24.5363,24.5516,26000.0
2014-01-03 14:25:00,47.92,47.92,47.9,47.9,31500.0,24.5516,24.5516,24.5414,24.5414,31500.0
2014-01-03 14:30:00,47.9,47.92,47.88,47.91,35700.0,24.5414,24.5516,24.5312,24.5465,35700.0
2014-01-03 14:35:00,47.92,47.92,47.88,47.9,33700.0,24.5516,24.5516,24.5312,24.5414,33700.0
2014-01-03 14:40:00,47.9,47.91,47.88,47.91,49000.0,24.5414,24.5465,24.5312,24.5465,49000.0
2014-01-03 14:45:00,47.9,47.92,47.9,47.91,17700.0,24.5414,24.5516,24.5414,24.5465,17700.0
2014-01-03 14:50:00,47.92,47.93,47.91,47.91,40300.0,24.5516,24.5568,24.5465,24.5465,40300.0
2014-01-03 14:55:00,47.91,47.92,47.89,47.9,18300.0,24.5465,24.5516,24.5363,24.5414,18300.0
2014-01-03 15:00:00,47.89,47.9,47.88,47.89,46600.0,24.5363,24.5414,24.5312,24.5363,46600.0
2014-01-03 15:05:00,47.89,47.9,47.89,47.9,19400.0,24.5363,24.5414,24.5363,24.5414,19400.0
2014-01-03 15:10:00,47.9,47.94,47.89,47.91,58400.0,24.5414,24.5619,24.5363,24.5465,58400.0
2014-01-03 15:15:00,47.91,47.92,47.9,47.9,33600.0,24.5465,24.5516,24.5414,24.5414,33600.0
2014-01-03 15:20:00,47.91,47.91,47.89,47.9,43500.0,24.5465,24.5465,24.5363,24.5414,43500.0
2014-01-03 15:25:00,47.9,47.9,47.89,47.9,22500.0,24.5414,24.5414,24.5363,24.5414,22500.0
2014-01-03 15:30:00,47.89,47.91,47.89,47.9,98200.0,24.5363,24.5465,24.5363,24.5414,98200.0
2014-01-03 15:35:00,47.89,47.91,47.89,47.9,45800.0,24.5363,24.5465,24.5363,24.5414,45800.0
2014-01-03 15:40:00,47.9,47.91,47.88,47.9,43600.0,24.5414,24.5465,24.5312,24.5414,43600.0
2014-01-03 15:45:00,47.89,47.91,47.89,47.91,55100.0,24.5363,24.5465,24.5363,24.5465,55100.0
2014-01-03 15:50:00,47.91,47.91,47.88,47.88,71500.0,24.5465,24.5465,24.5312,24.5312,71500.0
2014-01-03 15:55:00,47.88,47.89,47.85,47.86,103400.0,24.5312,24.5363,24.5158,24.5209,103400.0
2014-01-06 09:30:00,48.11,48.11,47.99,47.99,273300.0,24.649,24.649,24.5875,24.5875,273300.0
2014-01-06 09:35:00,48.0,48.03,47.96,47.99,114100.0,24.5926,24.608,24.5721,24.5875,114100.0
2014-01-06 09:40:00,47.99,48.0,47.89,47.98,82500.0,24.5875,24.5926,24.5363,24.5824,82500.0
2014-01-06 09:45:00,47.98,48.03,47.97,48.0,125400.0,24.5824,24.608,24.5773,24.5926,125400.0
2014-01-06 09:50:00,48.0,48.04,47.97,48.03,110200.0,24.5926,24.6131,24.5773,24.608,110200.0
2014-01-06 09:55:00,48.02,48.06,48.0,48.0,55200.0,24.6029,24.6234,24.5926,24.5926,55200.0
2014-01-06 10:00:00,48.0,48.06,47.99,48.04,75200.0,24.5926,24.6234,24.5875,24.6131,75200.0
2014-01-06 10:05:00,48.04,48.12,48.04,48.1,178400.0,24.6131,24.6541,24.6131,24.6439,178400.0
2014-01-06 10:10:00,48.08,48.09,48.05,48.08,81900.0,24.6336,24.6387,24.6183,24.6336,81900.0
2014-01-06 10:15:00,48.07,48.14,48.04,48.13,66700.0,24.6285,24.6644,24.6131,24.6592,66700.0
2014-01-06 10:20:00,48.14,48.17,48.11,48.15,81300.0,24.6644,24.6797,24.649,24.6695,81300.0
2014-01-06 10:25:00,48.14,48.22,48.14,48.22,103500.0,24.6644,24.7054,24.6644,24.7054,103500.0
2014-01-06 10:30:00,48.22,48.24,48.21,48.23,67300.0,24.7054,24.7156,24.7002,24.7105,67300.0
2014-01-06 10:35:00,48.22,48.22,48.17,48.19,95100.0,24.7054,24.7054,24.6797,24.69,95100.0
2014-01-06 10:40:00,48.18,48.19,48.15,48.15,62900.0,24.6849,24.69,24.6695,24.6695,62900.0
2014-01-06 10:45:00,48.14,48.15,48.1,48.15,53800.0,24.6644,24.6695,24.6439,24.6695,53800.0
2014-01-06 10:50:00,48.14,48.17,48.13,48.16,50300.0,24.6644,24.6797,24.6592,24.6746,50300.0
2014-01-06 10:55:00,48.16,48.18,48.05,48.05,59800.0,24.6746,24.6849,24.6183,24.6183,59800.0
2014-01-06 11:00:00,48.05,48.09,48.03,48.06,71300.0,24.6183,24.6387,24.608,24.6234,71300.0
2014-01-06 11:05:00,48.06,48.11,48.05,48.06,66900.0,24.6234,24.649,24.6183,24.6234,66900.0
2014-01-06 11:10:00,48.06,48.09,48.05,48.05,77600.0,24.6234,24.6387,24.6183,24.6183,77600.0
2014-01-06 11:15:00,48.06,48.06,47.97,47.98,77100.0,24.6234,24.6234,24.5773,24.5824,77100.0
2014-01-06 11:20:00,47.98,48.0,47.98,47.99,36800.0,24.5824,24.5926,24.5824,24.5875,36800.0
2014-01-06 11:25:00,47.99,48.05,47.96,48.02,68900.0,24.5875,24.6183,24.5721,24.6029,68900.0
2014-01-06 11:30:00,48.02,48.09,48.01,48.07,93200.0,24.6029,24.6387,24.5978,24.6285,93200.0
2014-01-06 11:35:00,48.07,48.08,48.02,48.04,50600.0,24.6285,24.6336,24.6029,24.6131,50600.0
2014-01-06 11:40:00,48.05,48.05,48.01,48.04,34600.0,24.6183,24.6183,24.5978,24.6131,34600.0
2014-01-06 11:45:00,48.05,48.05,48.02,48.02,25900.0,24.6183,24.6183,24.6029,24.6029,25900.0
2014-01-06 11:50:00,48.02,48.02,48.0,48.0,27900.0,24.6029,24.6029,24.5926,24.5926,27900.0
2014-01-06 11:55:00,47.99,48.02,47.98,48.02,27700.0,24.5875,24.6029,24.5824,24.6029,27700.0
2014-01-06 12:00:00,48.02,48.02,47.98,48.0,15000.0,24.6029,24.6029,24.5824,24.5926,15000.0
2014-01-06 12:05:00,48.0,48.04,47.99,48.02,49100.0,24.5926,24.6131,24.5875,24.6029,49100.0
2014-01-06 12:10:00,48.01,48.03,47.98,47.99,30000.0,24.5978,24.608,24.5824,24.5875,30000.0
2014-01-06 12:15:00,48.0,48.0,47.97,47.99,27500.0,24.5926,24.5926,24.5773,24.5875,27500.0
2014-01-06 12:20:00,47.99,48.0,47.99,48.0,5900.0,24.5875,24.5926,24.5875,24.5926,5900.0
2014-01-06 12:25:00,48.0,48.03,47.99,47.99,32500.0,24.5926,24.608,24.5875,24.5875,32500.0
2014-01-06 12:30:00,47.98,47.99,47.96,47.98,28400.0,24.5824,24.5875,24.5721,24.5824,28400.0
2014-01-06 12:35:00,47.98,47.99,47.97,47.98,10500.0,24.5824,24.5875,24.5773,24.5824,10500.0
2014-01-06 12:40:00,47.98,48.0,47.98,47.98,19900.0,24.5824,24.5926,24.5824,24.5824,19900.0
2014-01-06 12:45:00,47.99,47.99,47.97,47.99,25200.0,24.5875,24.5875,24.5773,24.5875,25200.0
2014-01-06 12:50:00,47.99,48.04,47.98,48.03,37400.0,24.5875,24.6131,24.5824,24.608,37400.0
2014-01-06 12:55:00,48.03,48.05,48.03,48.04,24800.0,24.608,24.6183,24.608,24.6131,24800.0
2014-01-06 13:00:00,48.04,48.04,48.01,48.01,27200.0,24.6131,24.6131,24.5978,24.5978,27200.0
2014-01-06 13:05:00,48.01,48.04,48.0,48.02,30300.0,24.5978,24.6131,24.5926,24.6029,30300.0
2014-01-06 13:10:00,48.02,48.03,48.0,48.03,44000.0,24.6029,24.608,24.5926,24.608,44000.0
2014-01-06 13:15:00,48.02,48.03,48.01,48.02,21300.0,24.6029,24.608,24.5978,24.6029,21300.0
2014-01-06 13:20:00,48.01,48.02,47.99,47.99,25500.0,24.5978,24.6029,24.5875,24.5875,25500.0
2014-01-06 13:25:00,48.0,48.03,47.99,48.02,38100.0,24.5926,24.608,24.5875,24.6029,38100.0
2014-01-06 13:30:00,48.01,48.01,47.99,48.0,31600.0,24.5978,24.5978,24.5875,24.5926,31600.0
2014-01-06 13:35:00,48.0,48.01,47.99,47.99,17500.0,24.5926,24.5978,24.5875,24.5875,17500.0
2014-01-06 13:40:00,47.99,48.0,47.99,47.99,28600.0,24.5875,24.5926,24.5875,24.5875,28600.0
2014-01-06 13:45:00,47.99,48.02,47.99,48.01,49600.0,24.5875,24.6029,24.5875,24.5978,49600.0
2014-01-06 13:50:00,48.02,48.05,48.0,48.04,38800.0,24.6029,24.6183,24.5926,24.6131,38800.0
2014-01-06 13:55:00,48.04,48.04,48.03,48.04,27600.0,24.6131,24.6131,24.608,24.6131,27600.0
2014-01-06 14:00:00,48.04,48.04,48.02,48.02,37600.0,24.6131,24.6131,24.6029,24.6029,37600.0
2014-01-06 14:05:00,48.03,48.03,47.99,48.0,26300.0,24.608,24.608,24.5875,24.5926,26300.0
2014-01-06 14:10:00,47.99,48.02,47.99,48.0,29400.0,24.5875,24.6029,24.5875,24.5926,29400.0
2014-01-06 14:15:00,48.0,48.01,47.98,47.99,18500.0,24.5926,24.5978,24.5824,24.5875,18500.0
2014-01-06 14:20:00,47.98,48.0,47.97,48.0,11300.0,24.5824,24.5926,24.5773,24.5926,11300.0
2014-01-06 14:25:00,48.0,48.0,47.98,48.0,20200.0,24.5926,24.5926,24.5824,24.5926,20200.0
2014-01-06 14:30:00,47.99,48.0,47.98,47.99,10200.0,24.5875,24.5926,24.5824,24.5875,10200.0
2014-01-06 14:35:00,48.0,48.0,47.99,47.99,15600.0,24.5926,24.5926,24.5875,24.5875,15600.0
2014-01-06 14:40:00,48.0,48.01,47.99,48.01,35200.0,24.5926,24.5978,24.5875,24.5978,35200.0
2014-01-06 14:45:00,48.01,48.03,48.0,48.02,56100.0,24.5978,24.608,24.5926,24.6029,56100.0
2014-01-06 14:50:00,48.02,48.02,47.99,48.0,49600.0,24.6029,24.6029,24.5875,24.5926,49600.0
2014-01-06 14:55:00,48.0,48.0,47.99,48.0,18000.0,24.5926,24.5926,24.5875,24.5926,18000.0
2014-01-06 15:00:00,47.99,48.0,47.97,47.98,24200.0,24.5875,24.5926,24.5773,24.5824,24200.0
2014-01-06 15:05:00,47.97,48.0,47.96,47.98,14300.0,24.5773,24.5926,24.5721,24.5824,14300.0
2014-01-06 15:10:00,47.99,48.0,47.97,47.99,20300.0,24.5875,24.5926,24.5773,24.5875,20300.0
2014-01-06 15:15:00,47.98,48.0,47.97,48.0,37800.0,24.5824,24.5926,24.5773,24.5926,37800.0
2014-01-06 15:20:00,48.0,48.0,47.99,48.0,9900.0,24.5926,24.5926,24.5875,24.5926,9900.0
2014-01-06 15:25:00,48.0,48.0,47.98,48.0,51000.0,24.5926,24.5926,24.5824,24.5926,51000.0
2014-01-06 15:30:00,48.0,48.0,47.99,47.99,32400.0,24.5926,24.5926,24.5875,24.5875,32400.0
2014-01-06 15:35:00,47.99,48.0,47.99,48.0,25300.0,24.5875,24.5926,24.5875,24.5926,25300.0
2014-01-06 15:40:00,48.0,48.0,47.99,48.0,67800.0,24.5926,24.5926,24.5875,24.5926,67800.0
2014-01-06 15:45:00,48.0,48.0,47.99,48.0,51500.0,24.5926,24.5926,24.5875,24.5926,51500.0
2014-01-06 15:50:00,48.0,48.0,47.99,48.0,26300.0,24.5926,24.5926,24.5875,24.5926,26300.0
2014-01-06 15:55:00,48.0,48.01,47.98,47.99,657200.0,24.5926,24.5978,24.5824,24.5875,657200.0
2014-01-07 09:30:00,48.52,48.53,48.47,48.51,282700.0,24.8591,24.8642,24.8334,24.8539,282700.0
2014-01-07 09:35:00,48.51,48.53,48.44,48.44,254100.0,24.8539,24.8642,24.8181,24.8181,254100.0
2014-01-07 09:40:00,48.44,48.48,48.41,48.42,155400.0,24.8181,24.8386,24.8027,24.8078,155400.0
2014-01-07 09:45:00,48.42,48.46,48.41,48.45,110500.0,24.8078,24.8283,24.8027,24.8232,110500.0
2014-01-07 09:50:00,48.45,48.46,48.39,48.44,279300.0,24.8232,24.8283,24.7925,24.8181,279300.0
2014-01-07 09:55:00,48.45,48.49,48.41,48.42,155200.0,24.8232,24.8437,24.8027,24.8078,155200.0
2014-01-07 10:00:00,48.42,48.46,48.39,48.4,112100.0,24.8078,24.8283,24.7925,24.7976,112100.0
2014-01-07 10:05:00,48.4,48.4,48.36,48.37,34000.0,24.7976,24.7976,24.7771,24.7822,34000.0
2014-01-07 10:10:00,48.37,48.38,48.34,48.34,70700.0,24.7822,24.7873,24.7668,24.7668,70700.0
2014-01-07 10:15:00,48.34,48.35,48.33,48.35,79600.0,24.7668,24.772,24.7617,24.772,79600.0
2014-01-07 10:20:00,48.35,48.39,48.32,48.38,85800.0,24.772,24.7925,24.7566,24.7873,85800.0
2014-01-07 10:25:00,48.37,48.42,48.37,48.41,61500.0,24.7822,24.8078,24.7822,24.8027,61500.0
2014-01-07 10:30:00,48.41,48.45,48.41,48.44,45100.0,24.8027,24.8232,24.8027,24.8181,45100.0
2014-01-07 10:35:00,48.44,48.49,48.42,48.47,42100.0,24.8181,24.8437,24.8078,24.8334,42100.0
2014-01-07 10:40:00,48.47,48.52,48.47,48.52,87600.0,24.8334,24.8591,24.8334,24.8591,87600.0
2014-01-07 10:45:00,48.51,48.54,48.49,48.52,80400.0,24.8539,24.8693,24.8437,24.8591,80400.0
2014-01-07 10:50:00,48.53,48.58,48.5,48.57,111800.0,24.8642,24.8898,24.8488,24.8847,111800.0
2014-01-07 10:55:00,48.58,48.58,48.52,48.55,57500.0,24.8898,24.8898,24.8591,24.8744,57500.0
2014-01-07 11:00:00,48.55,48.57,48.53,48.56,67900.0,24.8744,24.8847,24.8642,24.8796,67900.0
2014-01-07 11:05:00,48.57,48.6,48.54,48.55,84700.0,24.8847,24.9,24.8693,24.8744,84700.0
2014-01-07 11:10:00,48.54,48.62,48.54,48.59,84600.0,24.8693,24.9103,24.8693,24.8949,84600.0
2014-01-07 11:15:00,48.58,48.63,48.57,48.61,107300.0,24.8898,24.9154,24.8847,24.9052,107300.0
2014-01-07 11:20:00,48.61,48.63,48.57,48.57,54900.0,24.9052,24.9154,24.8847,24.8847,54900.0
2014-01-07 11:25:00,48.57,48.58,48.49,48.53,386500.0,24.8847,24.8898,24.8437,24.8642,386500.0
2014-01-07 11:30:00,48.53,48.55,48.52,48.54,69400.0,24.8642,24.8744,24.8591,24.8693,69400.0
2014-01-07 11:35:00,48.55,48.56,48.52,48.54,200700.0,24.8744,24.8796,24.8591,24.8693,200700.0
2014-01-07 11:40:00,48.55,48.55,48.54,48.55,22800.0,24.8744,24.8744,24.8693,24.8744,22800.0
2014-01-07 11:45:00,48.55,48.56,48.53,48.53,68300.0,24.8744,24.8796,24.8642,24.8642,68300.0
2014-01-07 11:50:00,48.53,48.55,48.52,48.54,57600.0,24.8642,24.8744,24.8591,24.8693,57600.0
2014-01-07 11:55:00,48.55,48.57,48.54,48.57,40300.0,24.8744,24.8847,24.8693,24.8847,40300.0
2014-01-07 12:00:00,48.57,48.62,48.56,48.6,35700.0,24.8847,24.9103,24.8796,24.9,35700.0
2014-01-07 12:05:00,48.61,48.63,48.6,48.63,33800.0,24.9052,24.9154,24.9,24.9154,33800.0
2014-01-07 12:10:00,48.63,48.64,48.61,48.62,40200.0,24.9154,24.9205,24.9052,24.9103,40200.0
2014-01-07 12:15:00,48.62,48.65,48.61,48.62,59100.0,24.9103,24.9257,24.9052,24.9103,59100.0
2014-01-07 12:20:00,48.62,48.63,48.57,48.57,60900.0,24.9103,24.9154,24.8847,24.8847,60900.0
2014-01-07 12:25:00,48.58,48.58,48.57,48.58,17800.0,24.8898,24.8898,24.8847,24.8898,17800.0
2014-01-07 12:30:00,48.58,48.6,48.58,48.59,25500.0,24.8898,24.9,24.8898,24.8949,25500.0
2014-01-07 12:35:00,48.59,48.6,48.56,48.56,29400.0,24.8949,24.9,24.8796,24.8796,29400.0
2014-01-07 12:40:00,48.57,48.59,48.56,48.59,29300.0,24.8847,24.8949,24.8796,24.8949,29300.0
2014-01-07 12:45:00,48.59,48.6,48.58,48.6,21900.0,24.8949,24.9,24.8898,24.9,21900.0
2014-01-07 12:50:00,48.6,48.6,48.59,48.6,16400.0,24.9,24.9,24.8949,24.9,16400.0
2014-01-07 12:55:00,48.59,48.6,48.59,48.59,35000.0,24.8949,24.9,24.8949,24.8949,35000.0
2014-01-07 13:00:00,48.59,48.6,48.59,48.59,47400.0,24.8949,24.9,24.8949,24.8949,47400.0
2014-01-07 13:05:00,48.6,48.6,48.59,48.6,27900.0,24.9,24.9,24.8949,24.9,27900.0
2014-01-07 13:10:00,48.6,48.6,48.59,48.6,27800.0,24.9,24.9,24.8949,24.9,27800.0
2014-01-07 13:15:00,48.6,48.6,48.58,48.59,56900.0,24.9,24.9,24.8898,24.8949,56900.0
2014-01-07 13:20:00,48.6,48.6,48.59,48.59,21200.0,24.9,24.9,24.8949,24.8949,21200.0
2014-01-07 13:25:00,48.59,48.6,48.59,48.6,23300.0,24.8949,24.9,24.8949,24.9,23300.0
2014-01-07 13:30:00,48.6,48.6,48.59,48.6,30600.0,24.9,24.9,24.8949,24.9,30600.0
2014-01-07 13:35:00,48.59,48.6,48.59,48.6,41500.0,24.8949,24.9,24.8949,24.9,41500.0
2014-01-07 13:40:00,48.6,48.6,48.59,48.6,48900.0,24.9,24.9,24.8949,24.9,48900.0
2014-01-07 13:45:00,48.6,48.6,48.58,48.58,38500.0,24.9,24.9,24.8898,24.8898,38500.0
2014-01-07 13:50:00,48.58,48.59,48.57,48.58,26200.0,24.8898,24.8949,24.8847,24.8898,26200.0
2014-01-07 13:55:00,48.57,48.58,48.57,48.57,21400.0,24.8847,24.8898,24.8847,24.8847,21400.0
2014-01-07 14:00:00,48.57,48.58,48.55,48.58,72400.0,24.8847,24.8898,24.8744,24.8898,72400.0
2014-01-07 14:05:00,48.58,48.59,48.57,48.59,22500.0,24.8898,24.8949,24.8847,24.8949,22500.0
2014-01-07 14:10:00,48.58,48.6,48.58,48.6,26300.0,24.8898,24.9,24.8898,24.9,26300.0
2014-01-07 14:15:00,48.59,48.6,48.58,48.59,18800.0,24.8949,24.9,24.8898,24.8949,18800.0
2014-01-07 14:20:00,48.59,48.59,48.57,48.57,22400.0,24.8949,24.8949,24.8847,24.8847,22400.0
2014-01-07 14:25:00,48.57,48.6,48.57,48.6,31800.0,24.8847,24.9,24.8847,24.9,31800.0
2014-01-07 14:30:00,48.59,48.63,48.59,48.62,50900.0,24.8949,24.9154,24.8949,24.9103,50900.0
2014-01-07 14:35:00,48.62,48.62,48.59,48.61,37100.0,24.9103,24.9103,24.8949,24.9052,37100.0
2014-01-07 14:40:00,48.61,48.62,48.6,48.62,27400.0,24.9052,24.9103,24.9,24.9103,27400.0
2014-01-07 14:45:00,48.62,48.62,48.59,48.59,29400.0,24.9103,24.9103,24.8949,24.8949,29400.0
2014-01-07 14:50:00,48.59,48.6,48.59,48.59,25100.0,24.8949,24.9,24.8949,24.8949,25100.0
2014-01-07 14:55:00,48.59,48.61,48.59,48.6,30400.0,24.8949,24.9052,24.8949,24.9,30400.0
2014-01-07 15:00:00,48.6,48.62,48.59,48.6,42700.0,24.9,24.9103,24.8949,24.9,42700.0
2014-01-07 15:05:00,48.61,48.61,48.6,48.61,27600.0,24.9052,24.9052,24.9,24.9052,27600.0
2014-01-07 15:10:00,48.61,48.61,48.57,48.58,56300.0,24.9052,24.9052,24.8847,24.8898,56300.0
2014-01-07 15:15:00,48.58,48.6,48.57,48.59,56200.0,24.8898,24.9,24.8847,24.8949,56200.0
2014-01-07 15:20:00,48.58,48.59,48.58,48.58,32600.0,24.8898,24.8949,24.8898,24.8898,32600.0
2014-01-07 15:25:00,48.59,48.61,48.53,48.55,335200.0,24.8949,24.9052,24.8642,24.8744,335200.0
2014-01-07 15:30:00,48.55,48.55,48.54,48.55,120600.0,24.8744,24.8744,24.8693,24.8744,120600.0
2014-01-07 15:35:00,48.55,48.55,48.52,48.55,109100.0,24.8744,24.8744,24.8591,24.8744,109100.0
2014-01-07 15:40:00,48.55,48.57,48.54,48.57,121900.0,24.8744,24.8847,24.8693,24.8847,121900.0
2014-01-07 15:45:00,48.57,48.57,48.54,48.55,50900.0,24.8847,24.8847,24.8693,24.8744,50900.0
2014-01-07 15:50:00,48.55,48.58,48.54,48.55,125400.0,24.8744,24.8898,24.8693,24.8744,125400.0
2014-01-07 15:55:00,48.55,48.55,48.54,48.54,208900.0,24.8744,24.8744,24.8693,24.8693,208900.0
2014-01-08 09:30:00,48.66,48.66,48.58,48.63,131500.0,24.9308,24.9308,24.8898,24.9154,131500.0
2014-01-08 09:35:00,48.62,48.69,48.61,48.67,180100.0,24.9103,24.9462,24.9052,24.9359,180100.0
2014-01-08 09:40:00,48.67,48.7,48.65,48.66,110500.0,24.9359,24.9513,24.9257,24.9308,110500.0
2014-01-08 09:45:00,48.65,48.68,48.63,48.66,146100.0,24.9257,24.941,24.9154,24.9308,146100.0
2014-01-08 09:50:00,48.65,48.69,48.62,48.67,304900.0,24.9257,24.9462,24.9103,24.9359,304900.0
2014-01-08 09:55:00,48.67,48.72,48.67,48.72,140100.0,24.9359,24.9615,24.9359,24.9615,140100.0
2014-01-08 10:00:00,48.71,48.73,48.68,48.7,104700.0,24.9564,24.9667,24.941,24.9513,104700.0
2014-01-08 10:05:00,48.69,48.71,48.68,48.69,64900.0,24.9462,24.9564,24.941,24.9462,64900.0
2014-01-08 10:10:00,48.68,48.7,48.67,48.68,80300.0,24.941,24.9513,24.9359,24.941,80300.0
2014-01-08 10:15:00,48.69,48.71,48.68,48.7,101300.0,24.9462,24.9564,24.941,24.9513,101300.0
2014-01-08 10:20:00,48.7,48.79,48.69,48.79,227300.0,24.9513,24.9974,24.9462,24.9974,227300.0
2014-01-08 10:25:00,48.79,48.8,48.73,48.73,81300.0,24.9974,25.0025,24.9667,24.9667,81300.0
2014-01-08 10:30:00,48.73,48.78,48.72,48.74,94500.0,24.9667,24.9923,24.9615,24.9718,94500.0
2014-01-08 10:35:00,48.74,48.78,48.71,48.78,53400.0,24.9718,24.9923,24.9564,24.9923,53400.0
2014-01-08 10:40:00,48.77,48.82,48.77,48.77,79000.0,24.9871,25.0128,24.9871,24.9871,79000.0
2014-01-08 10:45:00,48.78,48.79,48.75,48.77,77000.0,24.9923,24.9974,24.9769,24.9871,77000.0
2014-01-08 10:50:00,48.78,48.82,48.77,48.77,69800.0,24.9923,25.0128,24.9871,24.9871,69800.0
2014-01-08 10:55:00,48.77,48.78,48.76,48.76,43700.0,24.9871,24.9923,24.982,24.982,43700.0
2014-01-08 11:00:00,48.77,48.78,48.73,48.76,119300.0,24.9871,24.9923,24.9667,24.982,119300.0
2014-01-08 11:05:00,48.76,48.76,48.65,48.65,58000.0,24.982,24.982,24.9257,24.9257,58000.0
2014-01-08 11:10:00,48.65,48.66,48.64,48.64,75200.0,24.9257,24.9308,24.9205,24.9205,75200.0
2014-01-08 11:15:00,48.64,48.7,48.62,48.65,83600.0,24.9205,24.9513,24.9103,24.9257,83600.0
2014-01-08 11:20:00,48.65,48.68,48.65,48.66,46800.0,24.9257,24.941,24.9257,24.9308,46800.0
2014-01-08 11:25:00,48.67,48.68,48.62,48.64,113400.0,24.9359,24.941,24.9103,24.9205,113400.0
2014-01-08 11:30:00,48.64,48.7,48.62,48.63,110800.0,24.9205,24.9513,24.9103,24.9154,110800.0
2014-01-08 11:35:00,48.63,48.68,48.62,48.68,57700.0,24.9154,24.941,24.9103,24.941,57700.0
2014-01-08 11:40:00,48.69,48.7,48.63,48.64,69000.0,24.9462,24.9513,24.9154,24.9205,69000.0
2014-01-08 11:45:00,48.64,48.65,48.59,48.64,264500.0,24.9205,24.9257,24.8949,24.9205,264500.0
2014-01-08 11:50:00,48.65,48.66,48.62,48.65,54800.0,24.9257,24.9308,24.9103,24.9257,54800.0
2014-01-08 11:55:00,48.65,48.67,48.64,48.66,38400.0,24.9257,24.9359,24.9205,24.9308,38400.0
2014-01-08 12:00:00,48.66,48.67,48.64,48.65,50100.0,24.9308,24.9359,24.9205,24.9257,50100.0
2014-01-08 12:05:00,48.65,48.66,48.63,48.65,39200.0,24.9257,24.9308,24.9154,24.9257,39200.0
2014-01-08 12:10:00,48.66,48.68,48.65,48.68,28700.0,24.9308,24.941,24.9257,24.941,28700.0
2014-01-08 12:15:00,48.68,48.68,48.65,48.66,31700.0,24.941,24.941,24.9257,24.9308,31700.0
2014-01-08 12:20:00,48.66,48.66,48.64,48.66,77900.0,24.9308,24.9308,24.9205,24.9308,77900.0
2014-01-08 12:25:00,48.66,48.66,48.63,48.64,40100.0,24.9308,24.9308,24.9154,24.9205,40100.0
2014-01-08 12:30:00,48.64,48.65,48.63,48.65,29200.0,24.9205,24.9257,24.9154,24.9257,29200.0
2014-01-08 12:35:00,48.65,48.65,48.62,48.63,49100.0,24.9257,24.9257,24.9103,24.9154,49100.0
2014-01-08 12:40:00,48.63,48.66,48.62,48.66,51400.0,24.9154,24.9308,24.9103,24.9308,51400.0
2014-01-08 12:45:00,48.65,48.66,48.63,48.64,40500.0,24.9257,24.9308,24.9154,24.9205,40500.0
2014-01-08 12:50:00,48.63,48.63,48.62,48.62,35900.0,24.9154,24.9154,24.9103,24.9103,35900.0
2014-01-08 12:55:00,48.62,48.67,48.62,48.67,44300.0,24.9103,24.9359,24.9103,24.9359,44300.0
2014-01-08 13:00:00,48.67,48.67,48.63,48.64,18000.0,24.9359,24.9359,24.9154,24.9205,18000.0
2014-01-08 13:05:00,48.63,48.68,48.62,48.68,33700.0,24.9154,24.941,24.9103,24.941,33700.0
2014-01-08 13:10:00,48.68,48.68,48.66,48.66,30500.0,24.941,24.941,24.9308,24.9308,30500.0
2014-01-08 13:15:00,48.66,48.66,48.6,48.62,51000.0,24.9308,24.9308,24.9,24.9103,51000.0
2014-01-08 13:20:00,48.62,48.65,48.61,48.65,26600.0,24.9103,24.9257,24.9052,24.9257,26600.0
2014-01-08 13:25:00,48.65,48.68,48.63,48.65,63700.0,24.9257,24.941,24.9154,24.9257,63700.0
2014-01-08 13:30:00,48.65,48.65,48.64,48.65,5400.0,24.9257,24.9257,24.9205,24.9257,5400.0
2014-01-08 13:35:00,48.65,48.65,48.64,48.65,20000.0,24.9257,24.9257,24.9205,24.9257,20000.0
2014-01-08 13:40:00,48.64,48.65,48.62,48.63,94400.0,24.9205,24.9257,24.9103,24.9154,94400.0
2014-01-08 13:45:00,48.63,48.65,48.62,48.65,31200.0,24.9154,24.9257,24.9103,24.9257,31200.0
2014-01-08 13:50:00,48.65,48.69,48.64,48.68,72800.0,24.9257,24.9462,24.9205,24.941,72800.0
2014-01-08 13:55:00,48.68,48.69,48.67,48.67,22600.0,24.941,24.9462,24.9359,24.9359,22600.0
2014-01-08 14:00:00,48.68,48.69,48.64,48.68,70400.0,24.941,24.9462,24.9205,24.941,70400.0
2014-01-08 14:05:00,48.68,48.7,48.61,48.62,53400.0,24.941,24.9513,24.9052,24.9103,53400.0
2014-01-08 14:10:00,48.62,48.65,48.61,48.62,74000.0,24.9103,24.9257,24.9052,24.9103,74000.0
2014-01-08 14:15:00,48.61,48.65,48.59,48.65,119300.0,24.9052,24.9257,24.8949,24.9257,119300.0
2014-01-08 14:20:00,48.65,48.66,48.62,48.63,48200.0,24.9257,24.9308,24.9103,24.9154,48200.0
2014-01-08 14:25:00,48.63,48.65,48.62,48.62,30000.0,24.9154,24.9257,24.9103,24.9103,30000.0
2014-01-08 14:30:00,48.62,48.65,48.6,48.65,66100.0,24.9103,24.9257,24.9,24.9257,66100.0
2014-01-08 14:35:00,48.65,48.65,48.61,48.62,64900.0,24.9257,24.9257,24.9052,24.9103,64900.0
2014-01-08 14:40:00,48.61,48.64,48.6,48.63,66200.0,24.9052,24.9205,24.9,24.9154,66200.0
2014-01-08 14:45:00,48.62,48.63,48.6,48.6,53600.0,24.9103,24.9154,24.9,24.9,53600.0
2014-01-08 14:50:00,48.6,48.61,48.59,48.59,37100.0,24.9,24.9052,24.8949,24.8949,37100.0
2014-01-08 14:55:00,48.59,48.61,48.57,48.61,76700.0,24.8949,24.9052,24.8847,24.9052,76700.0
2014-01-08 15:00:00,48.61,48.61,48.59,48.6,40100.0,24.9052,24.9052,24.8949,24.9,40100.0
2014-01-08 15:05:00,48.59,48.6,48.57,48.57,76000.0,24.8949,24.9,24.8847,24.8847,76000.0
2014-01-08 15:10:00,48.57,48.59,48.56,48.57,63100.0,24.8847,24.8949,24.8796,24.8847,63100.0
2014-01-08 15:15:00,48.58,48.59,48.55,48.57,120900.0,24.8898,24.8949,24.8744,24.8847,120900.0
2014-01-08 15:20:00,48.57,48.57,48.53,48.54,62800.0,24.8847,24.8847,24.8642,24.8693,62800.0
2014-01-08 15:25:00,48.55,48.55,48.54,48.54,51800.0,24.8744,24.8744,24.8693,24.8693,51800.0
2014-01-08 15:30:00,48.55,48.58,48.54,48.57,45500.0,24.8744,24.8898,24.8693,24.8847,45500.0
2014-01-08 15:35:00,48.58,48.62,48.56,48.62,82100.0,24.8898,24.9103,24.8796,24.9103,82100.0
2014-01-08 15:40:00,48.62,48.63,48.6,48.63,30600.0,24.9103,24.9154,24.9,24.9154,30600.0
2014-01-08 15:45:00,48.63,48.72,48.63,48.71,130400.0,24.9154,24.9615,24.9154,24.9564,130400.0
2014-01-08 15:50:00,48.71,48.72,48.7,48.7,109900.0,24.9564,24.9615,24.9513,24.9513,109900.0
2014-01-08 15:55:00,48.71,48.73,48.68,48.72,267200.0,24.9564,24.9667,24.941,24.9615,267200.0
2014-01-09 09:30:00,49.01,49.04,48.96,49.03,318200.0,25.1101,25.1255,25.0845,25.1204,318200.0
2014-01-09 09:35:00,49.04,49.04,49.0,49.02,42800.0,25.1255,25.1255,25.105,25.1152,42800.0
2014-01-09 09:40:00,49.01,49.03,48.97,49.02,59000.0,25.1101,25.1204,25.0896,25.1152,59000.0
2014-01-09 09:45:00,49.02,49.03,48.98,49.01,59600.0,25.1152,25.1204,25.0947,25.1101,59600.0
2014-01-09 09:50:00,49.01,49.02,48.98,49.0,61300.0,25.1101,25.1152,25.0947,25.105,61300.0
2014-01-09 09:55:00,48.99,49.02,48.98,49.01,88000.0,25.0999,25.1152,25.0947,25.1101,88000.0
2014-01-09 10:00:00,49.01,49.04,48.99,49.03,93000.0,25.1101,25.1255,25.0999,25.1204,93000.0
2014-01-09 10:05:00,49.02,49.07,49.02,49.05,69200.0,25.1152,25.1408,25.1152,25.1306,69200.0
2014-01-09 10:10:00,49.05,49.05,49.01,49.03,61800.0,25.1306,25.1306,25.1101,25.1204,61800.0
2014-01-09 10:15:00,49.04,49.06,49.0,49.05,88400.0,25.1255,25.1357,25.105,25.1306,88400.0
2014-01-09 10:20:00,49.05,49.05,49.0,49.01,56400.0,25.1306,25.1306,25.105,25.1101,56400.0
2014-01-09 10:25:00,49.01,49.05,49.0,49.02,47800.0,25.1101,25.1306,25.105,25.1152,47800.0
2014-01-09 10:30:00,49.03,49.05,49.0,49.0,67100.0,25.1204,25.1306,25.105,25.105,67100.0
2014-01-09 10:35:00,49.01,49.04,49.0,49.04,84100.0,25.1101,25.1255,25.105,25.1255,84100.0
2014-01-09 10:40:00,49.04,49.04,48.93,48.94,230700.0,25.1255,25.1255,25.0691,25.0742,230700.0
2014-01-09 10:45:00,48.93,48.94,48.89,48.89,122000.0,25.0691,25.0742,25.0486,25.0486,122000.0
2014-01-09 10:50:00,48.89,48.94,48.87,48.92,86000.0,25.0486,25.0742,25.0384,25.064,86000.0
2014-01-09 10:55:00,48.92,48.93,48.88,48.91,80700.0,25.064,25.0691,25.0435,25.0589,80700.0
2014-01-09 11:00:00,48.91,48.92,48.88,48.9,74000.0,25.0589,25.064,25.0435,25.0537,74000.0
2014-01-09 11:05:00,48.9,48.91,48.8,48.81,198600.0,25.0537,25.0589,25.0025,25.0076,198600.0
2014-01-09 11:10:00,48.81,48.84,48.78,48.82,73600.0,25.0076,25.023,24.9923,25.0128,73600.0
2014-01-09 11:15:00,48.82,48.84,48.8,48.84,56000.0,25.0128,25.023,25.0025,25.023,56000.0
2014-01-09 11:20:00,48.84,48.88,48.81,48.87,115100.0,25.023,25.0435,25.0076,25.0384,115100.0
2014-01-09 11:25:00,48.87,48.94,48.86,48.91,140800.0,25.0384,25.0742,25.0333,25.0589,140800.0
2014-01-09 11:30:00,48.91,48.92,48.86,48.87,46900.0,25.0589,25.064,25.0333,25.0384,46900.0
2014-01-09 11:35:00,48.87,48.98,48.87,48.98,59400.0,25.0384,25.0947,25.0384,25.0947,59400.0
2014-01-09 11:40:00,48.98,49.0,48.98,49.0,35000.0,25.0947,25.105,25.0947,25.105,35000.0
2014-01-09 11:45:00,48.99,49.0,48.97,48.98,28500.0,25.0999,25.105,25.0896,25.0947,28500.0
2014-01-09 11:50:00,48.97,49.0,48.97,49.0,31100.0,25.0896,25.105,25.0896,25.105,31100.0
2014-01-09 11:55:00,49.0,49.03,48.97,48.98,51900.0,25.105,25.1204,25.0896,25.0947,51900.0
2014-01-09 12:00:00,48.98,48.98,48.96,48.97,18900.0,25.0947,25.0947,25.0845,25.0896,18900.0
2014-01-09 12:05:00,48.96,49.0,48.96,49.0,32900.0,25.0845,25.105,25.0845,25.105,32900.0
2014-01-09 12:10:00,49.0,49.0,48.97,48.98,30100.0,25.105,25.105,25.0896,25.0947,30100.0
2014-01-09 12:15:00,48.98,48.99,48.97,48.99,29500.0,25.0947,25.0999,25.0896,25.0999,29500.0
2014-01-09 12:20:00,48.99,48.99,48.94,48.96,52300.0,25.0999,25.0999,25.0742,25.0845,52300.0
2014-01-09 12:25:00,48.95,48.96,48.92,48.94,57300.0,25.0794,25.0845,25.064,25.0742,57300.0
2014-01-09 12:30:00,48.93,48.94,48.93,48.94,79300.0,25.0691,25.0742,25.0691,25.0742,79300.0
2014-01-09 12:35:00,48.94,48.95,48.91,48.91,55700.0,25.0742,25.0794,25.0589,25.0589,55700.0
2014-01-09 12:40:00,48.91,48.92,48.88,48.89,109300.0,25.0589,25.064,25.0435,25.0486,109300.0
2014-01-09 12:45:00,48.88,48.9,48.88,48.89,22900.0,25.0435,25.0537,25.0435,25.0486,22900.0
2014-01-09 12:50:00,48.89,48.91,48.89,48.9,69000.0,25.0486,25.0589,25.0486,25.0537,69000.0
2014-01-09 12:55:00,48.9,48.94,48.9,48.94,15900.0,25.0537,25.0742,25.0537,25.0742,15900.0
2014-01-09 13:00:00,48.94,48.94,48.91,48.92,47200.0,25.0742,25.0742,25.0589,25.064,47200.0
2014-01-09 13:05:00,48.91,48.93,48.9,48.91,31200.0,25.0589,25.0691,25.0537,25.0589,31200.0
2014-01-09 13:10:00,48.9,48.91,48.88,48.88,45400.0,25.0537,25.0589,25.0435,25.0435,45400.0
2014-01-09 13:15:00,48.89,48.89,48.86,48.87,43100.0,25.0486,25.0486,25.0333,25.0384,43100.0
2014-01-09 13:20:00,48.86,48.89,48.86,48.86,42300.0,25.0333,25.0486,25.0333,25.0333,42300.0
2014-01-09 13:25:00,48.86,48.89,48.86,48.86,51300.0,25.0333,25.0486,25.0333,25.0333,51300.0
2014-01-09 13:30:00,48.87,48.87,48.84,48.84,31100.0,25.0384,25.0384,25.023,25.023,31100.0
2014-01-09 13:35:00,48.85,48.86,48.83,48.84,50600.0,25.0281,25.0333,25.0179,25.023,50600.0
2014-01-09 13:40:00,48.85,48.85,48.83,48.84,42400.0,25.0281,25.0281,25.0179,25.023,42400.0
2014-01-09 13:45:00,48.83,48.84,48.8,48.83,74700.0,25.0179,25.023,25.0025,25.0179,74700.0
2014-01-09 13:50:00,48.82,48.83,48.8,48.81,39300.0,25.0128,25.0179,25.0025,25.0076,39300.0
2014-01-09 13:55:00,48.8,48.85,48.8,48.82,70100.0,25.0025,25.0281,25.0025,25.0128,70100.0
2014-01-09 14:00:00,48.83,48.84,48.8,48.8,31600.0,25.0179,25.023,25.0025,25.0025,31600.0
2014-01-09 14:05:00,48.8,48.85,48.79,48.83,65900.0,25.0025,25.0281,24.9974,25.0179,65900.0
2014-01-09 14:10:00,48.84,48.84,48.8,48.82,53800.0,25.023,25.023,25.0025,25.0128,53800.0
2014-01-09 14:15:00,48.81,48.83,48.8,48.83,26600.0,25.0076,25.0179,25.0025,25.0179,26600.0
2014-01-09 14:20:00,48.83,48.86,48.82,48.84,52500.0,25.0179,25.0333,25.0128,25.023,52500.0
2014-01-09 14:25:00,48.84,48.84,48.82,48.82,22400.0,25.023,25.023,25.0128,25.0128,22400.0
2014-01-09 14:30:00,48.83,48.83,48.78,48.79,53200.0,25.0179,25.0179,24.9923,24.9974,53200.0
2014-01-09 14:35:00,48.78,48.79,48.77,48.78,41200.0,24.9923,24.9974,24.9871,24.9923,41200.0
2014-01-09 14:40:00,48.79,48.8,48.78,48.8,72600.0,24.9974,25.0025,24.9923,25.0025,72600.0
2014-01-09 14:45:00,48.8,48.8,48.79,48.8,55100.0,25.0025,25.0025,24.9974,25.0025,55100.0
2014-01-09 14:50:00,48.79,48.83,48.79,48.8,114700.0,24.9974,25.0179,24.9974,25.0025,114700.0
2014-01-09 14:55:00,48.8,48.81,48.79,48.79,54800.0,25.0025,25.0076,24.9974,24.9974,54800.0
2014-01-09 15:00:00,48.79,48.8,48.77,48.79,82100.0,24.9974,25.0025,24.9871,24.9974,82100.0
2014-01-09 15:05:00,48.79,48.81,48.79,48.8,80400.0,24.9974,25.0076,24.9974,25.0025,80400.0
2014-01-09 15:10:00,48.81,48.83,48.8,48.82,108900.0,25.0076,25.0179,25.0025,25.0128,108900.0
2014-01-09 15:15:00,48.82,48.85,48.81,48.84,65400.0,25.0128,25.0281,25.0076,25.023,65400.0
2014-01-09 15:20:00,48.84,48.89,48.83,48.87,121500.0,25.023,25.0486,25.0179,25.0384,121500.0
2014-01-09 15:25:00,48.86,48.88,48.86,48.87,48200.0,25.0333,25.0435,25.0333,25.0384,48200.0
2014-01-09 15:30:00,48.88,48.88,48.85,48.85,113000.0,25.0435,25.0435,25.0281,25.0281,113000.0
2014-01-09 15:35:00,48.86,48.87,48.84,48.87,126800.0,25.0333,25.0384,25.023,25.0384,126800.0
2014-01-09 15:40:00,48.87,48.88,48.85,48.87,202900.0,25.0384,25.0435,25.0281,25.0384,202900.0
2014-01-09 15:45:00,48.87,48.88,48.85,48.85,75000.0,25.0384,25.0435,25.0281,25.0281,75000.0
2014-01-09 15:50:00,48.86,48.89,48.85,48.87,102000.0,25.0333,25.0486,25.0281,25.0384,102000.0
2014-01-09 15:55:00,48.86,48.87,48.83,48.86,222000.0,25.0333,25.0384,25.0179,25.0333,222000.0
2014-01-10 09:30:00,49.12,49.15,49.08,49.12,381200.0,25.1665,25.1818,25.146,25.1665,381200.0
2014-01-10 09:35:00,49.12,49.12,49.03,49.06,155800.0,25.1665,25.1665,25.1204,25.1357,155800.0
2014-01-10 09:40:00,49.05,49.07,49.01,49.02,103600.0,25.1306,25.1408,25.1101,25.1152,103600.0
2014-01-10 09:45:00,49.01,49.12,49.01,49.12,122600.0,25.1101,25.1665,25.1101,25.1665,122600.0
2014-01-10 09:50:00,49.11,49.2,49.1,49.16,217100.0,25.1613,25.2075,25.1562,25.187,217100.0
2014-01-10 09:55:00,49.16,49.19,49.14,49.16,199800.0,25.187,25.2023,25.1767,25.187,199800.0
2014-01-10 10:00:00,49.16,49.16,49.1,49.14,78700.0,25.187,25.187,25.1562,25.1767,78700.0
2014-01-10 10:05:00,49.13,49.14,49.07,49.08,121100.0,25.1716,25.1767,25.1408,25.146,121100.0
2014-01-10 10:10:00,49.09,49.1,49.05,49.09,63500.0,25.1511,25.1562,25.1306,25.1511,63500.0
2014-01-10 10:15:00,49.09,49.16,49.06,49.14,102800.0,25.1511,25.187,25.1357,25.1767,102800.0
2014-01-10 10:20:00,49.14,49.15,49.11,49.14,67800.0,25.1767,25.1818,25.1613,25.1767,67800.0
2014-01-10 10:25:00,49.14,49.18,49.05,49.06,188600.0,25.1767,25.1972,25.1306,25.1357,188600.0
2014-01-10 10:30:00,49.05,49.13,49.05,49.13,83100.0,25.1306,25.1716,25.1306,25.1716,83100.0
2014-01-10 10:35:00,49.13,49.15,49.06,49.08,128800.0,25.1716,25.1818,25.1357,25.146,128800.0
2014-01-10 10:40:00,49.06,49.09,49.06,49.07,91500.0,25.1357,25.1511,25.1357,25.1408,91500.0
2014-01-10 10:45:00,49.06,49.14,49.06,49.13,68200.0,25.1357,25.1767,25.1357,25.1716,68200.0
2014-01-10 10:50:00,49.14,49.16,49.12,49.14,36000.0,25.1767,25.187,25.1665,25.1767,36000.0
2014-01-10 10:55:00,49.14,49.15,49.1,49.11,61500.0,25.1767,25.1818,25.1562,25.1613,61500.0
2014-01-10 11:00:00,49.11,49.14,49.11,49.13,40500.0,25.1613,25.1767,25.1613,25.1716,40500.0
2014-01-10 11:05:00,49.12,49.13,49.1,49.12,47000.0,25.1665,25.1716,25.1562,25.1665,47000.0
2014-01-10 11:10:00,49.11,49.12,49.05,49.05,48200.0,25.1613,25.1665,25.1306,25.1306,48200.0
2014-01-10 11:15:00,49.06,49.09,49.05,49.06,59200.0,25.1357,25.1511,25.1306,25.1357,59200.0
2014-01-10 11:20:00,49.06,49.07,49.02,49.05,82000.0,25.1357,25.1408,25.1152,25.1306,82000.0
2014-01-10 11:25:00,49.05,49.08,49.02,49.05,74300.0,25.1306,25.146,25.1152,25.1306,74300.0
2014-01-10 11:30:00,49.05,49.06,49.04,49.05,42800.0,25.1306,25.1357,25.1255,25.1306,42800.0
2014-01-10 11:35:00,49.05,49.06,49.03,49.06,42800.0,25.1306,25.1357,25.1204,25.1357,42800.0
2014-01-10 11:40:00,49.06,49.06,49.02,49.02,43100.0,25.1357,25.1357,25.1152,25.1152,43100.0
2014-01-10 11:45:00,49.02,49.03,49.01,49.01,37800.0,25.1152,25.1204,25.1101,25.1101,37800.0
2014-01-10 11:50:00,49.02,49.03,49.0,49.02,35900.0,25.1152,25.1204,25.105,25.1152,35900.0
2014-01-10 11:55:00,49.02,49.03,49.0,49.02,26600.0,25.1152,25.1204,25.105,25.1152,26600.0
2014-01-10 12:00:00,49.02,49.02,49.0,49.02,16900.0,25.1152,25.1152,25.105,25.1152,16900.0
2014-01-10 12:05:00,49.01,49.02,49.0,49.01,18800.0,25.1101,25.1152,25.105,25.1101,18800.0
2014-01-10 12:10:00,49.01,49.01,48.99,49.01,63500.0,25.1101,25.1101,25.0999,25.1101,63500.0
2014-01-10 12:15:00,49.0,49.04,49.0,49.03,24200.0,25.105,25.1255,25.105,25.1204,24200.0
2014-01-10 12:20:00,49.03,49.03,49.01,49.01,35700.0,25.1204,25.1204,25.1101,25.1101,35700.0
2014-01-10 12:25:00,49.02,49.03,49.01,49.03,10600.0,25.1152,25.1204,25.1101,25.1204,10600.0
2014-01-10 12:30:00,49.03,49.03,49.01,49.02,42300.0,25.1204,25.1204,25.1101,25.1152,42300.0
2014-01-10 12:35:00,49.01,49.05,49.01,49.05,16200.0,25.1101,25.1306,25.1101,25.1306,16200.0
2014-01-10 12:40:00,49.05,49.08,49.04,49.08,17800.0,25.1306,25.146,25.1255,25.146,17800.0
2014-01-10 12:45:00,49.08,49.09,49.06,49.08,19400.0,25.146,25.1511,25.1357,25.146,19400.0
2014-01-10 12:50:00,49.08,49.08,49.02,49.04,56500.0,25.146,25.146,25.1152,25.1255,56500.0
2014-01-10 12:55:00,49.04,49.05,49.03,49.03,19800.0,25.1255,25.1306,25.1204,25.1204,19800.0
2014-01-10 13:00:00,49.02,49.04,49.02,49.03,12900.0,25.1152,25.1255,25.1152,25.1204,12900.0
2014-01-10 13:05:00,49.04,49.05,49.03,49.05,13400.0,25.1255,25.1306,25.1204,25.1306,13400.0
2014-01-10 13:10:00,49.05,49.05,49.03,49.05,33500.0,25.1306,25.1306,25.1204,25.1306,33500.0
2014-01-10 13:15:00,49.05,49.06,49.04,49.06,17800.0,25.1306,25.1357,25.1255,25.1357,17800.0
2014-01-10 13:20:00,49.05,49.08,49.05,49.05,22700.0,25.1306,25.146,25.1306,25.1306,22700.0
2014-01-10 13:25:00,49.05,49.06,49.04,49.04,28200.0,25.1306,25.1357,25.1255,25.1255,28200.0
2014-01-10 13:30:00,49.04,49.05,49.03,49.05,48000.0,25.1255,25.1306,25.1204,25.1306,48000.0
2014-01-10 13:35:00,49.04,49.05,49.03,49.03,12200.0,25.1255,25.1306,25.1204,25.1204,12200.0
2014-01-10 13:40:00,49.03,49.05,49.02,49.04,34300.0,25.1204,25.1306,25.1152,25.1255,34300.0
2014-01-10 13:45:00,49.04,49.04,49.02,49.03,33800.0,25.1255,25.1255,25.1152,25.1204,33800.0
2014-01-10 13:50:00,49.04,49.06,49.03,49.05,29500.0,25.1255,25.1357,25.1204,25.1306,29500.0
2014-01-10 13:55:00,49.04,49.06,49.02,49.02,25700.0,25.1255,25.1357,25.1152,25.1152,25700.0
2014-01-10 14:00:00,49.03,49.04,49.01,49.03,30000.0,25.1204,25.1255,25.1101,25.1204,30000.0
2014-01-10 14:05:00,49.02,49.06,49.02,49.06,33400.0,25.1152,25.1357,25.1152,25.1357,33400.0
2014-01-10 14:10:00,49.06,49.07,49.04,49.07,20500.0,25.1357,25.1408,25.1255,25.1408,20500.0
2014-01-10 14:15:00,49.07,49.1,49.07,49.09,32400.0,25.1408,25.1562,25.1408,25.1511,32400.0
2014-01-10 14:20:00,49.09,49.12,49.08,49.12,41200.0,25.1511,25.1665,25.146,25.1665,41200.0
2014-01-10 14:25:00,49.12,49.12,49.09,49.09,29100.0,25.1665,25.1665,25.1511,25.1511,29100.0
2014-01-10 14:30:00,49.1,49.15,49.09,49.13,34300.0,25.1562,25.1818,25.1511,25.1716,34300.0
2014-01-10 14:35:00,49.13,49.13,49.12,49.13,19500.0,25.1716,25.1716,25.1665,25.1716,19500.0
2014-01-10 14:40:00,49.12,49.15,49.12,49.14,45600.0,25.1665,25.1818,25.1665,25.1767,45600.0
2014-01-10 14:45:00,49.13,49.15,49.1,49.1,49800.0,25.1716,25.1818,25.1562,25.1562,49800.0
2014-01-10 14:50:00,49.09,49.12,49.09,49.12,34600.0,25.1511,25.1665,25.1511,25.1665,34600.0
2014-01-10 14:55:00,49.12,49.13,49.1,49.13,22100.0,25.1665,25.1716,25.1562,25.1716,22100.0
2014-01-10 15:00:00,49.13,49.15,49.12,49.14,65500.0,25.1716,25.1818,25.1665,25.1767,65500.0
2014-01-10 15:05:00,49.13,49.15,49.13,49.15,38800.0,25.1716,25.1818,25.1716,25.1818,38800.0
2014-01-10 15:10:00,49.15,49.15,49.13,49.13,36500.0,25.1818,25.1818,25.1716,25.1716,36500.0
2014-01-10 15:15:00,49.14,49.14,49.13,49.13,54400.0,25.1767,25.1767,25.1716,25.1716,54400.0
2014-01-10 15:20:00,49.14,49.15,49.14,49.15,35000.0,25.1767,25.1818,25.1767,25.1818,35000.0
2014-01-10 15:25:00,49.15,49.15,49.13,49.15,48200.0,25.1818,25.1818,25.1716,25.1818,48200.0
2014-01-10 15:30:00,49.15,49.18,49.14,49.17,60200.0,25.1818,25.1972,25.1767,25.1921,60200.0
2014-01-10 15:35:00,49.17,49.17,49.15,49.16,53000.0,25.1921,25.1921,25.1818,25.187,53000.0
2014-01-10 15:40:00,49.15,49.18,49.15,49.18,82200.0,25.1818,25.1972,25.1818,25.1972,82200.0
2014-01-10 15:45:00,49.17,49.18,49.16,49.18,86500.0,25.1921,25.1972,25.187,25.1972,86500.0
2014-01-10 15:50:00,49.17,49.19,49.16,49.16,118200.0,25.1921,25.2023,25.187,25.187,118200.0
2014-01-10 15:55:00,49.16,49.2,49.15,49.2,236400.0,25.187,25.2075,25.1818,25.2075,236400.0
2014-01-13 09:30:00,48.53,48.63,48.45,48.61,703400.0,24.8642,24.9154,24.8232,24.9052,703400.0
2014-01-13 09:35:00,48.62,48.63,48.55,48.59,185700.0,24.9103,24.9154,24.8744,24.8949,185700.0
2014-01-13 09:40:00,48.59,48.69,48.59,48.67,201500.0,24.8949,24.9462,24.8949,24.9359,201500.0
2014-01-13 09:45:00,48.66,48.7,48.64,48.69,93000.0,24.9308,24.9513,24.9205,24.9462,93000.0
2014-01-13 09:50:00,48.69,48.71,48.64,48.66,162700.0,24.9462,24.9564,24.9205,24.9308,162700.0
2014-01-13 09:55:00,48.66,48.75,48.66,48.72,94800.0,24.9308,24.9769,24.9308,24.9615,94800.0
2014-01-13 10:00:00,48.71,48.73,48.69,48.7,62400.0,24.9564,24.9667,24.9462,24.9513,62400.0
2014-01-13 10:05:00,48.71,48.81,48.71,48.79,321200.0,24.9564,25.0076,24.9564,24.9974,321200.0
2014-01-13 10:10:00,48.79,48.86,48.79,48.85,85800.0,24.9974,25.0333,24.9974,25.0281,85800.0
2014-01-13 10:15:00,48.84,48.85,48.76,48.79,50400.0,25.023,25.0281,24.982,24.9974,50400.0
2014-01-13 10:20:00,48.8,48.8,48.74,48.74,35900.0,25.0025,25.0025,24.9718,24.9718,35900.0
2014-01-13 10:25:00,48.74,48.8,48.74,48.75,58200.0,24.9718,25.0025,24.9718,24.9769,58200.0
2014-01-13 10:30:00,48.75,48.79,48.75,48.78,63400.0,24.9769,24.9974,24.9769,24.9923,63400.0
2014-01-13 10:35:00,48.79,48.79,48.74,48.76,90700.0,24.9974,24.9974,24.9718,24.982,90700.0
2014-01-13 10:40:00,48.75,48.77,48.74,48.75,40400.0,24.9769,24.9871,24.9718,24.9769,40400.0
2014-01-13 10:45:00,48.75,48.78,48.75,48.78,119600.0,24.9769,24.9923,24.9769,24.9923,119600.0
2014-01-13 10:50:00,48.78,48.82,48.76,48.8,96600.0,24.9923,25.0128,24.982,25.0025,96600.0
2014-01-13 10:55:00,48.81,48.88,48.8,48.84,96900.0,25.0076,25.0435,25.0025,25.023,96900.0
2014-01-13 11:00:00,48.84,48.85,48.8,48.82,56700.0,25.023,25.0281,25.0025,25.0128,56700.0
2014-01-13 11:05:00,48.81,48.83,48.76,48.78,42500.0,25.0076,25.0179,24.982,24.9923,42500.0
2014-01-13 11:10:00,48.78,48.78,48.73,48.73,22500.0,24.9923,24.9923,24.9667,24.9667,22500.0
2014-01-13 11:15:00,48.74,48.74,48.67,48.7,44700.0,24.9718,24.9718,24.9359,24.9513,44700.0
2014-01-13 11:20:00,48.7,48.73,48.69,48.69,42100.0,24.9513,24.9667,24.9462,24.9462,42100.0
2014-01-13 11:25:00,48.68,48.69,48.66,48.68,56600.0,24.941,24.9462,24.9308,24.941,56600.0
2014-01-13 11:30:00,48.68,48.69,48.66,48.67,31100.0,24.941,24.9462,24.9308,24.9359,31100.0
2014-01-13 11:35:00,48.68,48.69,48.67,48.68,27000.0,24.941,24.9462,24.9359,24.941,27000.0
2014-01-13 11:40:00,48.67,48.69,48.66,48.66,17400.0,24.9359,24.9462,24.9308,24.9308,17400.0
2014-01-13 11:45:00,48.66,48.67,48.65,48.65,14300.0,24.9308,24.9359,24.9257,24.9257,14300.0
2014-01-13 11:50:00,48.65,48.67,48.64,48.65,38800.0,24.9257,24.9359,24.9205,24.9257,38800.0
2014-01-13 11:55:00,48.65,48.65,48.63,48.63,15700.0,24.9257,24.9257,24.9154,24.9154,15700.0
2014-01-13 12:00:00,48.64,48.64,48.6,48.61,61400.0,24.9205,24.9205,24.9,24.9052,61400.0
2014-01-13 12:05:00,48.61,48.64,48.6,48.63,50600.0,24.9052,24.9205,24.9,24.9154,50600.0
2014-01-13 12:10:00,48.63,48.64,48.61,48.62,48200.0,24.9154,24.9205,24.9052,24.9103,48200.0
2014-01-13 12:15:00,48.62,48.65,48.62,48.62,23200.0,24.9103,24.9257,24.9103,24.9103,23200.0
2014-01-13 12:20:00,48.63,48.65,48.63,48.63,16300.0,24.9154,24.9257,24.9154,24.9154,16300.0
2014-01-13 12:25:00,48.63,48.64,48.59,48.62,93800.0,24.9154,24.9205,24.8949,24.9103,93800.0
2014-01-13 12:30:00,48.62,48.64,48.6,48.62,63100.0,24.9103,24.9205,24.9,24.9103,63100.0
2014-01-13 12:35:00,48.62,48.62,48.58,48.59,55100.0,24.9103,24.9103,24.8898,24.8949,55100.0
2014-01-13 12:40:00,48.59,48.61,48.57,48.59,32100.0,24.8949,24.9052,24.8847,24.8949,32100.0
2014-01-13 12:45:00,48.59,48.6,48.58,48.59,34300.0,24.8949,24.9,24.8898,24.8949,34300.0
2014-01-13 12:50:00,48.59,48.61,48.57,48.6,66200.0,24.8949,24.9052,24.8847,24.9,66200.0
2014-01-13 12:55:00,48.6,48.6,48.53,48.53,62000.0,24.9,24.9,24.8642,24.8642,62000.0
2014-01-13 13:00:00,48.54,48.54,48.46,48.48,91000.0,24.8693,24.8693,24.8283,24.8386,91000.0
2014-01-13 13:05:00,48.48,48.5,48.47,48.49,101800.0,24.8386,24.8488,24.8334,24.8437,101800.0
2014-01-13 13:10:00,48.49,48.49,48.46,48.46,44800.0,24.8437,24.8437,24.8283,24.8283,44800.0
2014-01-13 13:15:00,48.46,48.47,48.41,48.44,52000.0,24.8283,24.8334,24.8027,24.8181,52000.0
2014-01-13 13:20:00,48.43,48.45,48.42,48.44,50200.0,24.8129,24.8232,24.8078,24.8181,50200.0
2014-01-13 13:25:00,48.44,48.44,48.4,48.41,539400.0,24.8181,24.8181,24.7976,24.8027,539400.0
2014-01-13 13:30:00,48.41,48.41,48.39,48.4,72500.0,24.8027,24.8027,24.7925,24.7976,72500.0
2014-01-13 13:35:00,48.4,48.41,48.39,48.39,19700.0,24.7976,24.8027,24.7925,24.7925,19700.0
2014-01-13 13:40:00,48.39,48.4,48.38,48.39,57400.0,24.7925,24.7976,24.7873,24.7925,57400.0
2014-01-13 13:45:00,48.39,48.39,48.36,48.39,64000.0,24.7925,24.7925,24.7771,24.7925,64000.0
2014-01-13 13:50:00,48.38,48.39,48.36,48.37,37200.0,24.7873,24.7925,24.7771,24.7822,37200.0
2014-01-13 13:55:00,48.37,48.39,48.35,48.36,38000.0,24.7822,24.7925,24.772,24.7771,38000.0
2014-01-13 14:00:00,48.37,48.38,48.35,48.35,26500.0,24.7822,24.7873,24.772,24.772,26500.0
2014-01-13 14:05:00,48.35,48.36,48.32,48.33,45800.0,24.772,24.7771,24.7566,24.7617,45800.0
2014-01-13 14:10:00,48.32,48.34,48.3,48.32,36100.0,24.7566,24.7668,24.7463,24.7566,36100.0
2014-01-13 14:15:00,48.32,48.33,48.28,48.29,64200.0,24.7566,24.7617,24.7361,24.7412,64200.0
2014-01-13 14:20:00,48.3,48.31,48.27,48.28,45300.0,24.7463,24.7515,24.731,24.7361,45300.0
2014-01-13 14:25:00,48.29,48.33,48.29,48.32,51300.0,24.7412,24.7617,24.7412,24.7566,51300.0
2014-01-13 14:30:00,48.32,48.33,48.26,48.26,111000.0,24.7566,24.7617,24.7258,24.7258,111000.0
2014-01-13 14:35:00,48.27,48.28,48.24,48.25,93700.0,24.731,24.7361,24.7156,24.7207,93700.0
2014-01-13 14:40:00,48.26,48.28,48.25,48.28,54900.0,24.7258,24.7361,24.7207,24.7361,54900.0
2014-01-13 14:45:00,48.27,48.28,48.23,48.23,68700.0,24.731,24.7361,24.7105,24.7105,68700.0
2014-01-13 14:50:00,48.23,48.23,48.17,48.2,100300.0,24.7105,24.7105,24.6797,24.6951,100300.0
2014-01-13 14:55:00,48.2,48.23,48.19,48.23,90400.0,24.6951,24.7105,24.69,24.7105,90400.0
2014-01-13 15:00:00,48.22,48.23,48.19,48.2,53400.0,24.7054,24.7105,24.69,24.6951,53400.0
2014-01-13 15:05:00,48.21,48.21,48.16,48.17,61800.0,24.7002,24.7002,24.6746,24.6797,61800.0
2014-01-13 15:10:00,48.18,48.2,48.16,48.19,64800.0,24.6849,24.6951,24.6746,24.69,64800.0
2014-01-13 15:15:00,48.19,48.2,48.18,48.2,45800.0,24.69,24.6951,24.6849,24.6951,45800.0
2014-01-13 15:20:00,48.19,48.2,48.18,48.19,70600.0,24.69,24.6951,24.6849,24.69,70600.0
2014-01-13 15:25:00,48.19,48.22,48.18,48.2,91700.0,24.69,24.7054,24.6849,24.6951,91700.0
2014-01-13 15:30:00,48.21,48.22,48.1,48.14,299700.0,24.7002,24.7054,24.6439,24.6644,299700.0
2014-01-13 15:35:00,48.14,48.14,48.11,48.14,104600.0,24.6644,24.6644,24.649,24.6644,104600.0
2014-01-13 15:40:00,48.13,48.14,48.1,48.11,75800.0,24.6592,24.6644,24.6439,24.649,75800.0
2014-01-13 15:45:00,48.11,48.16,48.1,48.15,173600.0,24.649,24.6746,24.6439,24.6695,173600.0
2014-01-13 15:50:00,48.16,48.16,48.14,48.15,154200.0,24.6746,24.6746,24.6644,24.6695,154200.0
2014-01-13 15:55:00,48.16,48.16,48.12,48.15,322900.0,24.6746,24.6746,24.6541,24.6695,322900.0
2014-01-14 09:30:00,48.43,48.43,48.22,48.22,239200.0,24.8129,24.8129,24.7054,24.7054,239200.0
2014-01-14 09:35:00,48.23,48.25,48.13,48.16,150300.0,24.7105,24.7207,24.6592,24.6746,150300.0
2014-01-14 09:40:00,48.15,48.23,48.14,48.22,94700.0,24.6695,24.7105,24.6644,24.7054,94700.0
2014-01-14 09:45:00,48.22,48.23,48.12,48.13,80500.0,24.7054,24.7105,24.6541,24.6592,80500.0
2014-01-14 09:50:00,48.13,48.21,48.13,48.19,63100.0,24.6592,24.7002,24.6592,24.69,63100.0
2014-01-14 09:55:00,48.18,48.19,48.15,48.16,36100.0,24.6849,24.69,24.6695,24.6746,36100.0
2014-01-14 10:00:00,48.18,48.26,48.17,48.23,70600.0,24.6849,24.7258,24.6797,24.7105,70600.0
2014-01-14 10:05:00,48.23,48.3,48.23,48.25,82200.0,24.7105,24.7463,24.7105,24.7207,82200.0
2014-01-14 10:10:00,48.25,48.25,48.19,48.2,84900.0,24.7207,24.7207,24.69,24.6951,84900.0
2014-01-14 10:15:00,48.19,48.22,48.18,48.21,45200.0,24.69,24.7054,24.6849,24.7002,45200.0
2014-01-14 10:20:00,48.22,48.25,48.16,48.17,121900.0,24.7054,24.7207,24.6746,24.6797,121900.0
2014-01-14 10:25:00,48.18,48.21,48.18,48.21,26100.0,24.6849,24.7002,24.6849,24.7002,26100.0
2014-01-14 10:30:00,48.21,48.23,48.19,48.23,86500.0,24.7002,24.7105,24.69,24.7105,86500.0
2014-01-14 10:35:00,48.23,48.26,48.21,48.21,34100.0,24.7105,24.7258,24.7002,24.7002,34100.0
2014-01-14 10:40:00,48.21,48.27,48.21,48.26,66400.0,24.7002,24.731,24.7002,24.7258,66400.0
2014-01-14 10:45:00,48.27,48.31,48.26,48.28,64300.0,24.731,24.7515,24.7258,24.7361,64300.0
2014-01-14 10:50:00,48.29,48.31,48.26,48.26,37700.0,24.7412,24.7515,24.7258,24.7258,37700.0
2014-01-14 10:55:00,48.27,48.34,48.27,48.33,52300.0,24.731,24.7668,24.731,24.7617,52300.0
2014-01-14 11:00:00,48.33,48.36,48.29,48.3,53100.0,24.7617,24.7771,24.7412,24.7463,53100.0
2014-01-14 11:05:00,48.31,48.31,48.27,48.28,60900.0,24.7515,24.7515,24.731,24.7361,60900.0
2014-01-14 11:10:00,48.28,48.31,48.27,48.29,80600.0,24.7361,24.7515,24.731,24.7412,80600.0
2014-01-14 11:15:00,48.29,48.4,48.29,48.39,54600.0,24.7412,24.7976,24.7412,24.7925,54600.0
2014-01-14 11:20:00,48.4,48.43,48.37,48.39,91800.0,24.7976,24.8129,24.7822,24.7925,91800.0
2014-01-14 11:25:00,48.38,48.39,48.35,48.37,56100.0,24.7873,24.7925,24.772,24.7822,56100.0
2014-01-14 11:30:00,48.36,48.41,48.34,48.39,85700.0,24.7771,24.8027,24.7668,24.7925,85700.0
2014-01-14 11:35:00,48.39,48.42,48.39,48.41,34000.0,24.7925,24.8078,24.7925,24.8027,34000.0
2014-01-14 11:40:00,48.42,48.44,48.41,48.44,48000.0,24.8078,24.8181,24.8027,24.8181,48000.0
2014-01-14 11:45:00,48.44,48.44,48.38,48.4,50800.0,24.8181,24.8181,24.7873,24.7976,50800.0
2014-01-14 11:50:00,48.4,48.41,48.38,48.4,22600.0,24.7976,24.8027,24.7873,24.7976,22600.0
2014-01-14 11:55:00,48.39,48.41,48.39,48.39,40200.0,24.7925,24.8027,24.7925,24.7925,40200.0
2014-01-14 12:00:00,48.4,48.4,48.37,48.38,73000.0,24.7976,24.7976,24.7822,24.7873,73000.0
2014-01-14 12:05:00,48.37,48.39,48.36,48.39,24600.0,24.7822,24.7925,24.7771,24.7925,24600.0
2014-01-14 12:10:00,48.38,48.39,48.35,48.35,15500.0,24.7873,24.7925,24.772,24.772,15500.0
2014-01-14 12:15:00,48.36,48.38,48.35,48.36,31800.0,24.7771,24.7873,24.772,24.7771,31800.0
2014-01-14 12:20:00,48.37,48.4,48.37,48.4,35100.0,24.7822,24.7976,24.7822,24.7976,35100.0
2014-01-14 12:25:00,48.4,48.4,48.37,48.37,29800.0,24.7976,24.7976,24.7822,24.7822,29800.0
2014-01-14 12:30:00,48.37,48.38,48.34,48.34,19200.0,24.7822,24.7873,24.7668,24.7668,19200.0
2014-01-14 12:35:00,48.34,48.35,48.33,48.34,42700.0,24.7668,24.772,24.7617,24.7668,42700.0
2014-01-14 12:40:00,48.34,48.35,48.31,48.34,66900.0,24.7668,24.772,24.7515,24.7668,66900.0
2014-01-14 12:45:00,48.34,48.35,48.31,48.33,100500.0,24.7668,24.772,24.7515,24.7617,100500.0
2014-01-14 12:50:00,48.32,48.34,48.31,48.34,17400.0,24.7566,24.7668,24.7515,24.7668,17400.0
2014-01-14 12:55:00,48.34,48.34,48.31,48.32,125100.0,24.7668,24.7668,24.7515,24.7566,125100.0
2014-01-14 13:00:00,48.32,48.34,48.32,48.33,28900.0,24.7566,24.7668,24.7566,24.7617,28900.0
2014-01-14 13:05:00,48.32,48.36,48.31,48.36,26200.0,24.7566,24.7771,24.7515,24.7771,26200.0
2014-01-14 13:10:00,48.36,48.37,48.35,48.37,20500.0,24.7771,24.7822,24.772,24.7822,20500.0
2014-01-14 13:15:00,48.38,48.39,48.36,48.36,26900.0,24.7873,24.7925,24.7771,24.7771,26900.0
2014-01-14 13:20:00,48.36,48.36,48.34,48.35,28000.0,24.7771,24.7771,24.7668,24.772,28000.0
2014-01-14 13:25:00,48.35,48.35,48.32,48.33,33300.0,24.772,24.772,24.7566,24.7617,33300.0
2014-01-14 13:30:00,48.32,48.33,48.32,48.33,16000.0,24.7566,24.7617,24.7566,24.7617,16000.0
2014-01-14 13:35:00,48.33,48.33,48.29,48.3,86200.0,24.7617,24.7617,24.7412,24.7463,86200.0
2014-01-14 13:40:00,48.3,48.3,48.29,48.3,18100.0,24.7463,24.7463,24.7412,24.7463,18100.0
2014-01-14 13:45:00,48.29,48.3,48.26,48.27,31100.0,24.7412,24.7463,24.7258,24.731,31100.0
2014-01-14 13:50:00,48.27,48.28,48.26,48.26,20400.0,24.731,24.7361,24.7258,24.7258,20400.0
2014-01-14 13:55:00,48.27,48.27,48.25,48.27,22200.0,24.731,24.731,24.7207,24.731,22200.0
2014-01-14 14:00:00,48.27,48.28,48.25,48.27,24300.0,24.731,24.7361,24.7207,24.731,24300.0
2014-01-14 14:05:00,48.28,48.28,48.24,48.26,29800.0,24.7361,24.7361,24.7156,24.7258,29800.0
2014-01-14 14:10:00,48.26,48.27,48.25,48.25,32700.0,24.7258,24.731,24.7207,24.7207,32700.0
2014-01-14 14:15:00,48.25,48.27,48.24,48.25,55200.0,24.7207,24.731,24.7156,24.7207,55200.0
2014-01-14 14:20:00,48.25,48.26,48.24,48.26,24600.0,24.7207,24.7258,24.7156,24.7258,24600.0
2014-01-14 14:25:00,48.25,48.3,48.25,48.28,25100.0,24.7207,24.7463,24.7207,24.7361,25100.0
2014-01-14 14:30:00,48.29,48.3,48.29,48.3,29400.0,24.7412,24.7463,24.7412,24.7463,29400.0
2014-01-14 14:35:00,48.3,48.3,48.27,48.29,32100.0,24.7463,24.7463,24.731,24.7412,32100.0
2014-01-14 14:40:00,48.29,48.29,48.27,48.28,11100.0,24.7412,24.7412,24.731,24.7361,11100.0
2014-01-14 14:45:00,48.27,48.28,48.27,48.27,40300.0,24.731,24.7361,24.731,24.731,40300.0
2014-01-14 14:50:00,48.27,48.3,48.27,48.29,35900.0,24.731,24.7463,24.731,24.7412,35900.0
2014-01-14 14:55:00,48.29,48.29,48.27,48.28,18700.0,24.7412,24.7412,24.731,24.7361,18700.0
2014-01-14 15:00:00,48.27,48.28,48.27,48.28,18000.0,24.731,24.7361,24.731,24.7361,18000.0
2014-01-14 15:05:00,48.27,48.28,48.27,48.28,42800.0,24.731,24.7361,24.731,24.7361,42800.0
2014-01-14 15:10:00,48.27,48.27,48.25,48.27,70700.0,24.731,24.731,24.7207,24.731,70700.0
2014-01-14 15:15:00,48.27,48.31,48.27,48.3,28600.0,24.731,24.7515,24.731,24.7463,28600.0
2014-01-14 15:20:00,48.31,48.34,48.3,48.34,42200.0,24.7515,24.7668,24.7463,24.7668,42200.0
2014-01-14 15:25:00,48.33,48.34,48.31,48.33,46300.0,24.7617,24.7668,24.7515,24.7617,46300.0
2014-01-14 15:30:00,48.34,48.36,48.33,48.36,32100.0,24.7668,24.7771,24.7617,24.7771,32100.0
2014-01-14 15:35:00,48.36,48.36,48.34,48.36,76400.0,24.7771,24.7771,24.7668,24.7771,76400.0
2014-01-14 15:40:00,48.36,48.38,48.35,48.37,46500.0,24.7771,24.7873,24.772,24.7822,46500.0
2014-01-14 15:45:00,48.37,48.37,48.32,48.32,85800.0,24.7822,24.7822,24.7566,24.7566,85800.0
2014-01-14 15:50:00,48.33,48.33,48.31,48.33,105900.0,24.7617,24.7617,24.7515,24.7617,105900.0
2014-01-14 15:55:00,48.33,48.37,48.32,48.35,120300.0,24.7617,24.7822,24.7566,24.772,120300.0
2014-01-15 09:30:00,48.43,48.46,48.39,48.45,122400.0,24.8129,24.8283,24.7925,24.8232,122400.0
2014-01-15 09:35:00,48.45,48.48,48.43,48.44,78900.0,24.8232,24.8386,24.8129,24.8181,78900.0
2014-01-15 09:40:00,48.44,48.45,48.4,48.41,51600.0,24.8181,24.8232,24.7976,24.8027,51600.0
2014-01-15 09:45:00,48.41,48.45,48.4,48.44,78200.0,24.8027,24.8232,24.7976,24.8181,78200.0
2014-01-15 09:50:00,48.45,48.46,48.4,48.4,76100.0,24.8232,24.8283,24.7976,24.7976,76100.0
2014-01-15 09:55:00,48.39,48.44,48.39,48.44,42200.0,24.7925,24.8181,24.7925,24.8181,42200.0
2014-01-15 10:00:00,48.44,48.45,48.39,48.4,73000.0,24.8181,24.8232,24.7925,24.7976,73000.0
2014-01-15 10:05:00,48.4,48.41,48.37,48.38,173400.0,24.7976,24.8027,24.7822,24.7873,173400.0
2014-01-15 10:10:00,48.38,48.42,48.38,48.39,179700.0,24.7873,24.8078,24.7873,24.7925,179700.0
2014-01-15 10:15:00,48.39,48.41,48.39,48.39,84800.0,24.7925,24.8027,24.7925,24.7925,84800.0
2014-01-15 10:20:00,48.4,48.42,48.38,48.38,66300.0,24.7976,24.8078,24.7873,24.7873,66300.0
2014-01-15 10:25:00,48.38,48.44,48.38,48.44,72900.0,24.7873,24.8181,24.7873,24.8181,72900.0
2014-01-15 10:30:00,48.44,48.46,48.4,48.41,77800.0,24.8181,24.8283,24.7976,24.8027,77800.0
2014-01-15 10:35:00,48.4,48.41,48.38,48.38,92700.0,24.7976,24.8027,24.7873,24.7873,92700.0
2014-01-15 10:40:00,48.38,48.39,48.36,48.36,19600.0,24.7873,24.7925,24.7771,24.7771,19600.0
2014-01-15 10:45:00,48.37,48.37,48.32,48.34,43300.0,24.7822,24.7822,24.7566,24.7668,43300.0
2014-01-15 10:50:00,48.34,48.37,48.33,48.36,46300.0,24.7668,24.7822,24.7617,24.7771,46300.0
2014-01-15 10:55:00,48.36,48.4,48.35,48.39,59400.0,24.7771,24.7976,24.772,24.7925,59400.0
2014-01-15 11:00:00,48.4,48.4,48.38,48.4,51200.0,24.7976,24.7976,24.7873,24.7976,51200.0
2014-01-15 11:05:00,48.4,48.41,48.37,48.4,92200.0,24.7976,24.8027,24.7822,24.7976,92200.0
2014-01-15 11:10:00,48.4,48.41,48.35,48.37,162300.0,24.7976,24.8027,24.772,24.7822,162300.0
2014-01-15 11:15:00,48.38,48.4,48.37,48.38,29000.0,24.7873,24.7976,24.7822,24.7873,29000.0
2014-01-15 11:20:00,48.38,48.38,48.3,48.3,62900.0,24.7873,24.7873,24.7463,24.7463,62900.0
2014-01-15 11:25:00,48.3,48.31,48.27,48.28,36200.0,24.7463,24.7515,24.731,24.7361,36200.0
2014-01-15 11:30:00,48.28,48.31,48.27,48.31,53400.0,24.7361,24.7515,24.731,24.7515,53400.0
2014-01-15 11:35:00,48.3,48.33,48.28,48.3,67600.0,24.7463,24.7617,24.7361,24.7463,67600.0
2014-01-15 11:40:00,48.3,48.3,48.25,48.26,83500.0,24.7463,24.7463,24.7207,24.7258,83500.0
2014-01-15 11:45:00,48.25,48.26,48.23,48.24,100300.0,24.7207,24.7258,24.7105,24.7156,100300.0
2014-01-15 11:50:00,48.25,48.25,48.24,48.24,10200.0,24.7207,24.7207,24.7156,24.7156,10200.0
2014-01-15 11:55:00,48.24,48.24,48.2,48.21,51900.0,24.7156,24.7156,24.6951,24.7002,51900.0
2014-01-15 12:00:00,48.21,48.24,48.21,48.22,46100.0,24.7002,24.7156,24.7002,24.7054,46100.0
2014-01-15 12:05:00,48.21,48.24,48.21,48.24,109200.0,24.7002,24.7156,24.7002,24.7156,109200.0
2014-01-15 12:10:00,48.23,48.24,48.23,48.24,11100.0,24.7105,24.7156,24.7105,24.7156,11100.0
2014-01-15 12:15:00,48.24,48.24,48.21,48.22,34400.0,24.7156,24.7156,24.7002,24.7054,34400.0
2014-01-15 12:20:00,48.22,48.23,48.22,48.23,5100.0,24.7054,24.7105,24.7054,24.7105,5100.0
2014-01-15 12:25:00,48.23,48.24,48.21,48.21,19600.0,24.7105,24.7156,24.7002,24.7002,19600.0
2014-01-15 12:30:00,48.21,48.22,48.2,48.2,15400.0,24.7002,24.7054,24.6951,24.6951,15400.0
2014-01-15 12:35:00,48.2,48.21,48.2,48.21,15400.0,24.6951,24.7002,24.6951,24.7002,15400.0
2014-01-15 12:40:00,48.21,48.21,48.2,48.21,15600.0,24.7002,24.7002,24.6951,24.7002,15600.0
2014-01-15 12:45:00,48.2,48.21,48.18,48.19,148200.0,24.6951,24.7002,24.6849,24.69,148200.0
2014-01-15 12:50:00,48.18,48.2,48.17,48.2,27500.0,24.6849,24.6951,24.6797,24.6951,27500.0
2014-01-15 12:55:00,48.2,48.2,48.19,48.2,9400.0,24.6951,24.6951,24.69,24.6951,9400.0
2014-01-15 13:00:00,48.2,48.2,48.19,48.2,10700.0,24.6951,24.6951,24.69,24.6951,10700.0
2014-01-15 13:05:00,48.2,48.21,48.19,48.21,19200.0,24.6951,24.7002,24.69,24.7002,19200.0
2014-01-15 13:10:00,48.21,48.22,48.2,48.22,19200.0,24.7002,24.7054,24.6951,24.7054,19200.0
2014-01-15 13:15:00,48.22,48.22,48.21,48.21,10000.0,24.7054,24.7054,24.7002,24.7002,10000.0
2014-01-15 13:20:00,48.22,48.22,48.2,48.2,61900.0,24.7054,24.7054,24.6951,24.6951,61900.0
2014-01-15 13:25:00,48.2,48.2,48.18,48.19,58600.0,24.6951,24.6951,24.6849,24.69,58600.0
2014-01-15 13:30:00,48.19,48.19,48.17,48.17,33800.0,24.69,24.69,24.6797,24.6797,33800.0
2014-01-15 13:35:00,48.18,48.18,48.15,48.16,37700.0,24.6849,24.6849,24.6695,24.6746,37700.0
2014-01-15 13:40:00,48.15,48.16,48.14,48.15,69100.0,24.6695,24.6746,24.6644,24.6695,69100.0
2014-01-15 13:45:00,48.15,48.15,48.13,48.15,24400.0,24.6695,24.6695,24.6592,24.6695,24400.0
2014-01-15 13:50:00,48.15,48.16,48.14,48.15,83700.0,24.6695,24.6746,24.6644,24.6695,83700.0
2014-01-15 13:55:00,48.15,48.16,48.13,48.13,80100.0,24.6695,24.6746,24.6592,24.6592,80100.0
2014-01-15 14:00:00,48.14,48.16,48.13,48.15,37400.0,24.6644,24.6746,24.6592,24.6695,37400.0
2014-01-15 14:05:00,48.15,48.16,48.12,48.12,125400.0,24.6695,24.6746,24.6541,24.6541,125400.0
2014-01-15 14:10:00,48.12,48.14,48.11,48.14,48100.0,24.6541,24.6644,24.649,24.6644,48100.0
2014-01-15 14:15:00,48.13,48.14,48.12,48.12,42200.0,24.6592,24.6644,24.6541,24.6541,42200.0
2014-01-15 14:20:00,48.12,48.13,48.1,48.1,118400.0,24.6541,24.6592,24.6439,24.6439,118400.0
2014-01-15 14:25:00,48.11,48.11,48.09,48.09,97200.0,24.649,24.649,24.6387,24.6387,97200.0
2014-01-15 14:30:00,48.1,48.1,48.09,48.09,35800.0,24.6439,24.6439,24.6387,24.6387,35800.0
2014-01-15 14:35:00,48.09,48.1,48.09,48.09,46800.0,24.6387,24.6439,24.6387,24.6387,46800.0
2014-01-15 14:40:00,48.1,48.1,48.09,48.1,25800.0,24.6439,24.6439,24.6387,24.6439,25800.0
2014-01-15 14:45:00,48.1,48.14,48.09,48.14,39500.0,24.6439,24.6644,24.6387,24.6644,39500.0
2014-01-15 14:50:00,48.14,48.14,48.13,48.13,15300.0,24.6644,24.6644,24.6592,24.6592,15300.0
2014-01-15 14:55:00,48.14,48.17,48.13,48.16,49300.0,24.6644,24.6797,24.6592,24.6746,49300.0
2014-01-15 15:00:00,48.17,48.2,48.17,48.2,36500.0,24.6797,24.6951,24.6797,24.6951,36500.0
2014-01-15 15:05:00,48.19,48.21,48.18,48.2,78800.0,24.69,24.7002,24.6849,24.6951,78800.0
2014-01-15 15:10:00,48.2,48.2,48.17,48.17,58600.0,24.6951,24.6951,24.6797,24.6797,58600.0
2014-01-15 15:15:00,48.17,48.18,48.14,48.14,40800.0,24.6797,24.6849,24.6644,24.6644,40800.0
2014-01-15 15:20:00,48.14,48.15,48.12,48.13,49000.0,24.6644,24.6695,24.6541,24.6592,49000.0
2014-01-15 15:25:00,48.13,48.17,48.12,48.16,54700.0,24.6592,24.6797,24.6541,24.6746,54700.0
2014-01-15 15:30:00,48.15,48.17,48.15,48.17,45600.0,24.6695,24.6797,24.6695,24.6797,45600.0
2014-01-15 15:35:00,48.16,48.19,48.16,48.19,49900.0,24.6746,24.69,24.6746,24.69,49900.0
2014-01-15 15:40:00,48.19,48.19,48.16,48.19,60700.0,24.69,24.69,24.6746,24.69,60700.0
2014-01-15 15:45:00,48.19,48.2,48.16,48.16,103700.0,24.69,24.6951,24.6746,24.6746,103700.0
2014-01-15 15:50:00,48.16,48.17,48.13,48.14,218900.0,24.6746,24.6797,24.6592,24.6644,218900.0
2014-01-15 15:55:00,48.14,48.14,48.07,48.11,671900.0,24.6644,24.6644,24.6285,24.649,671900.0
2014-01-16 09:30:00,48.08,48.12,48.07,48.08,168800.0,24.6336,24.6541,24.6285,24.6336,168800.0
2014-01-16 09:35:00,48.09,48.1,48.05,48.07,51100.0,24.6387,24.6439,24.6183,24.6285,51100.0
2014-01-16 09:40:00,48.07,48.09,48.02,48.02,62300.0,24.6285,24.6387,24.6029,24.6029,62300.0
2014-01-16 09:45:00,48.03,48.03,47.92,47.96,172000.0,24.608,24.608,24.5516,24.5721,172000.0
2014-01-16 09:50:00,47.97,48.05,47.95,48.01,63400.0,24.5773,24.6183,24.567,24.5978,63400.0
2014-01-16 09:55:00,48.02,48.05,48.01,48.02,27100.0,24.6029,24.6183,24.5978,24.6029,27100.0
2014-01-16 10:00:00,48.01,48.1,48.01,48.08,29600.0,24.5978,24.6439,24.5978,24.6336,29600.0
2014-01-16 10:05:00,48.08,48.1,48.05,48.05,25200.0,24.6336,24.6439,24.6183,24.6183,25200.0
2014-01-16 10:10:00,48.06,48.06,48.0,48.01,45000.0,24.6234,24.6234,24.5926,24.5978,45000.0
2014-01-16 10:15:00,48.0,48.0,47.93,47.95,23200.0,24.5926,24.5926,24.5568,24.567,23200.0
2014-01-16 10:20:00,47.94,47.95,47.91,47.92,66300.0,24.5619,24.567,24.5465,24.5516,66300.0
2014-01-16 10:25:00,47.92,47.98,47.89,47.97,81600.0,24.5516,24.5824,24.5363,24.5773,81600.0
2014-01-16 10:30:00,47.98,47.99,47.88,47.89,51700.0,24.5824,24.5875,24.5312,24.5363,51700.0
2014-01-16 10:35:00,47.88,47.89,47.8,47.8,89200.0,24.5312,24.5363,24.4902,24.4902,89200.0
2014-01-16 10:40:00,47.8,47.86,47.8,47.84,49500.0,24.4902,24.5209,24.4902,24.5107,49500.0
2014-01-16 10:45:00,47.84,47.96,47.84,47.96,31300.0,24.5107,24.5721,24.5107,24.5721,31300.0
2014-01-16 10:50:00,47.95,47.97,47.92,47.94,51200.0,24.567,24.5773,24.5516,24.5619,51200.0
2014-01-16 10:55:00,47.94,47.96,47.92,47.94,38700.0,24.5619,24.5721,24.5516,24.5619,38700.0
2014-01-16 11:00:00,47.93,47.94,47.91,47.94,30200.0,24.5568,24.5619,24.5465,24.5619,30200.0
2014-01-16 11:05:00,47.95,47.97,47.94,47.97,73600.0,24.567,24.5773,24.5619,24.5773,73600.0
2014-01-16 11:10:00,47.96,47.99,47.93,47.94,58500.0,24.5721,24.5875,24.5568,24.5619,58500.0
2014-01-16 11:15:00,47.94,47.97,47.92,47.96,43900.0,24.5619,24.5773,24.5516,24.5721,43900.0
2014-01-16 11:20:00,47.96,47.97,47.92,47.94,45600.0,24.5721,24.5773,24.5516,24.5619,45600.0
2014-01-16 11:25:00,47.93,47.93,47.89,47.91,43100.0,24.5568,24.5568,24.5363,24.5465,43100.0
2014-01-16 11:30:00,47.92,47.92,47.9,47.91,40900.0,24.5516,24.5516,24.5414,24.5465,40900.0
2014-01-16 11:35:00,47.91,47.93,47.91,47.93,16200.0,24.5465,24.5568,24.5465,24.5568,16200.0
2014-01-16 11:40:00,47.92,47.94,47.92,47.94,9000.0,24.5516,24.5619,24.5516,24.5619,9000.0
2014-01-16 11:45:00,47.94,47.96,47.94,47.95,16300.0,24.5619,24.5721,24.5619,24.567,16300.0
2014-01-16 11:50:00,47.95,47.97,47.91,47.91,57000.0,24.567,24.5773,24.5465,24.5465,57000.0
2014-01-16 11:55:00,47.92,47.93,47.91,47.93,12300.0,24.5516,24.5568,24.5465,24.5568,12300.0
2014-01-16 12:00:00,47.93,47.95,47.92,47.95,19600.0,24.5568,24.567,24.5516,24.567,19600.0
2014-01-16 12:05:00,47.95,47.95,47.91,47.91,29900.0,24.567,24.567,24.5465,24.5465,29900.0
2014-01-16 12:10:00,47.92,47.93,47.91,47.91,32700.0,24.5516,24.5568,24.5465,24.5465,32700.0
2014-01-16 12:15:00,47.91,47.93,47.91,47.93,20000.0,24.5465,24.5568,24.5465,24.5568,20000.0
2014-01-16 12:20:00,47.93,47.94,47.92,47.92,12400.0,24.5568,24.5619,24.5516,24.5516,12400.0
2014-01-16 12:25:00,47.93,47.94,47.92,47.93,9600.0,24.5568,24.5619,24.5516,24.5568,9600.0
2014-01-16 12:30:00,47.93,47.94,47.92,47.93,14500.0,24.5568,24.5619,24.5516,24.5568,14500.0
2014-01-16 12:35:00,47.92,47.93,47.9,47.9,29300.0,24.5516,24.5568,24.5414,24.5414,29300.0
2014-01-16 12:40:00,47.91,47.93,47.9,47.91,47300.0,24.5465,24.5568,24.5414,24.5465,47300.0
2014-01-16 12:45:00,47.91,47.92,47.9,47.9,38300.0,24.5465,24.5516,24.5414,24.5414,38300.0
2014-01-16 12:50:00,47.91,47.93,47.9,47.93,7000.0,24.5465,24.5568,24.5414,24.5568,7000.0
2014-01-16 12:55:00,47.94,47.96,47.92,47.93,31600.0,24.5619,24.5721,24.5516,24.5568,31600.0
2014-01-16 13:00:00,47.93,47.94,47.92,47.94,46700.0,24.5568,24.5619,24.5516,24.5619,46700.0
2014-01-16 13:05:00,47.93,47.97,47.93,47.95,17400.0,24.5568,24.5773,24.5568,24.567,17400.0
2014-01-16 13:10:00,47.95,47.96,47.93,47.94,16200.0,24.567,24.5721,24.5568,24.5619,16200.0
2014-01-16 13:15:00,47.94,47.95,47.93,47.95,48800.0,24.5619,24.567,24.5568,24.567,48800.0
2014-01-16 13:20:00,47.94,47.97,47.94,47.95,34400.0,24.5619,24.5773,24.5619,24.567,34400.0
2014-01-16 13:25:00,47.95,47.96,47.94,47.95,27300.0,24.567,24.5721,24.5619,24.567,27300.0
2014-01-16 13:30:00,47.95,47.95,47.94,47.95,23100.0,24.567,24.567,24.5619,24.567,23100.0
2014-01-16 13:35:00,47.95,47.95,47.92,47.93,35500.0,24.567,24.567,24.5516,24.5568,35500.0
2014-01-16 13:40:00,47.92,47.95,47.92,47.94,224900.0,24.5516,24.567,24.5516,24.5619,224900.0
2014-01-16 13:45:00,47.94,47.95,47.93,47.95,26200.0,24.5619,24.567,24.5568,24.567,26200.0
2014-01-16 13:50:00,47.94,47.97,47.94,47.97,8900.0,24.5619,24.5773,24.5619,24.5773,8900.0
2014-01-16 13:55:00,47.97,47.99,47.97,47.99,16400.0,24.5773,24.5875,24.5773,24.5875,16400.0
2014-01-16 14:00:00,47.99,48.0,47.98,47.99,20900.0,24.5875,24.5926,24.5824,24.5875,20900.0
2014-01-16 14:05:00,48.0,48.0,47.99,48.0,13900.0,24.5926,24.5926,24.5875,24.5926,13900.0
2014-01-16 14:10:00,48.0,48.0,47.98,47.99,22900.0,24.5926,24.5926,24.5824,24.5875,22900.0
2014-01-16 14:15:00,47.98,48.0,47.97,47.99,34400.0,24.5824,24.5926,24.5773,24.5875,34400.0
2014-01-16 14:20:00,47.98,48.0,47.96,47.97,85500.0,24.5824,24.5926,24.5721,24.5773,85500.0
2014-01-16 14:25:00,47.97,48.0,47.96,47.99,54600.0,24.5773,24.5926,24.5721,24.5875,54600.0
2014-01-16 14:30:00,47.99,48.0,47.97,47.98,31900.0,24.5875,24.5926,24.5773,24.5824,31900.0
2014-01-16 14:35:00,47.98,48.01,47.97,48.0,57800.0,24.5824,24.5978,24.5773,24.5926,57800.0
2014-01-16 14:40:00,48.0,48.01,47.98,48.01,47900.0,24.5926,24.5978,24.5824,24.5978,47900.0
2014-01-16 14:45:00,48.0,48.01,47.98,47.98,55900.0,24.5926,24.5978,24.5824,24.5824,55900.0
2014-01-16 14:50:00,47.98,47.99,47.97,47.99,46700.0,24.5824,24.5875,24.5773,24.5875,46700.0
2014-01-16 14:55:00,47.98,47.99,47.97,47.98,16600.0,24.5824,24.5875,24.5773,24.5824,16600.0
2014-01-16 15:00:00,47.98,47.99,47.96,47.96,20400.0,24.5824,24.5875,24.5721,24.5721,20400.0
2014-01-16 15:05:00,47.97,47.97,47.96,47.96,19000.0,24.5773,24.5773,24.5721,24.5721,19000.0
2014-01-16 15:10:00,47.97,47.98,47.96,47.98,14200.0,24.5773,24.5824,24.5721,24.5824,14200.0
2014-01-16 15:15:00,47.97,47.98,47.96,47.96,47000.0,24.5773,24.5824,24.5721,24.5721,47000.0
2014-01-16 15:20:00,47.96,47.97,47.95,47.96,25800.0,24.5721,24.5773,24.567,24.5721,25800.0
2014-01-16 15:25:00,47.95,47.96,47.94,47.96,30500.0,24.567,24.5721,24.5619,24.5721,30500.0
2014-01-16 15:30:00,47.96,47.96,47.91,47.94,116100.0,24.5721,24.5721,24.5465,24.5619,116100.0
2014-01-16 15:35:00,47.94,47.95,47.93,47.93,22700.0,24.5619,24.567,24.5568,24.5568,22700.0
2014-01-16 15:40:00,47.93,47.95,47.92,47.92,57900.0,24.5568,24.567,24.5516,24.5516,57900.0
2014-01-16 15:45:00,47.93,47.93,47.9,47.9,140200.0,24.5568,24.5568,24.5414,24.5414,140200.0
2014-01-16 15:50:00,47.9,47.92,47.9,47.91,66500.0,24.5414,24.5516,24.5414,24.5465,66500.0
2014-01-16 15:55:00,47.91,47.92,47.88,47.9,424400.0,24.5465,24.5516,24.5312,24.5414,424400.0
2014-01-17 09:30:00,48.06,48.09,48.01,48.05,163900.0,24.6234,24.6387,24.5978,24.6183,163900.0
2014-01-17 09:35:00,48.05,48.14,48.04,48.12,193500.0,24.6183,24.6644,24.6131,24.6541,193500.0
2014-01-17 09:40:00,48.12,48.13,48.09,48.09,246900.0,24.6541,24.6592,24.6387,24.6387,246900.0
2014-01-17 09:45:00,48.09,48.13,48.06,48.07,222400.0,24.6387,24.6592,24.6234,24.6285,222400.0
2014-01-17 09:50:00,48.06,48.09,48.04,48.07,77300.0,24.6234,24.6387,24.6131,24.6285,77300.0
2014-01-17 09:55:00,48.08,48.1,48.01,48.03,54000.0,24.6336,24.6439,24.5978,24.608,54000.0
2014-01-17 10:00:00,48.03,48.05,48.01,48.02,41600.0,24.608,24.6183,24.5978,24.6029,41600.0
2014-01-17 10:05:00,48.03,48.07,48.02,48.07,31900.0,24.608,24.6285,24.6029,24.6285,31900.0
2014-01-17 10:10:00,48.07,48.13,48.07,48.12,32400.0,24.6285,24.6592,24.6285,24.6541,32400.0
2014-01-17 10:15:00,48.12,48.19,48.12,48.19,24000.0,24.6541,24.69,24.6541,24.69,24000.0
2014-01-17 10:20:00,48.18,48.25,48.18,48.24,51400.0,24.6849,24.7207,24.6849,24.7156,51400.0
2014-01-17 10:25:00,48.24,48.28,48.24,48.25,70800.0,24.7156,24.7361,24.7156,24.7207,70800.0
2014-01-17 10:30:00,48.24,48.25,48.22,48.23,25300.0,24.7156,24.7207,24.7054,24.7105,25300.0
2014-01-17 10:35:00,48.22,48.27,48.22,48.27,24000.0,24.7054,24.731,24.7054,24.731,24000.0
2014-01-17 10:40:00,48.28,48.29,48.23,48.28,35500.0,24.7361,24.7412,24.7105,24.7361,35500.0
2014-01-17 10:45:00,48.28,48.28,48.24,48.27,32300.0,24.7361,24.7361,24.7156,24.731,32300.0
2014-01-17 10:50:00,48.27,48.3,48.25,48.29,31800.0,24.731,24.7463,24.7207,24.7412,31800.0
2014-01-17 10:55:00,48.29,48.36,48.28,48.35,45100.0,24.7412,24.7771,24.7361,24.772,45100.0
2014-01-17 11:00:00,48.36,48.36,48.3,48.32,41500.0,24.7771,24.7771,24.7463,24.7566,41500.0
2014-01-17 11:05:00,48.31,48.32,48.29,48.29,21900.0,24.7515,24.7566,24.7412,24.7412,21900.0
2014-01-17 11:10:00,48.3,48.31,48.26,48.31,65400.0,24.7463,24.7515,24.7258,24.7515,65400.0
2014-01-17 11:15:00,48.32,48.37,48.32,48.37,36500.0,24.7566,24.7822,24.7566,24.7822,36500.0
2014-01-17 11:20:00,48.38,48.47,48.38,48.44,141200.0,24.7873,24.8334,24.7873,24.8181,141200.0
2014-01-17 11:25:00,48.43,48.44,48.34,48.36,44600.0,24.8129,24.8181,24.7668,24.7771,44600.0
2014-01-17 11:30:00,48.36,48.39,48.35,48.39,19900.0,24.7771,24.7925,24.772,24.7925,19900.0
2014-01-17 11:35:00,48.38,48.4,48.36,48.37,61800.0,24.7873,24.7976,24.7771,24.7822,61800.0
2014-01-17 11:40:00,48.37,48.4,48.36,48.4,16100.0,24.7822,24.7976,24.7771,24.7976,16100.0
2014-01-17 11:45:00,48.4,48.41,48.39,48.41,17100.0,24.7976,24.8027,24.7925,24.8027,17100.0
2014-01-17 11:50:00,48.41,48.42,48.4,48.4,25500.0,24.8027,24.8078,24.7976,24.7976,25500.0
2014-01-17 11:55:00,48.4,48.41,48.38,48.38,18900.0,24.7976,24.8027,24.7873,24.7873,18900.0
2014-01-17 12:00:00,48.39,48.4,48.37,48.4,20700.0,24.7925,24.7976,24.7822,24.7976,20700.0
2014-01-17 12:05:00,48.4,48.4,48.38,48.4,21000.0,24.7976,24.7976,24.7873,24.7976,21000.0
2014-01-17 12:10:00,48.4,48.45,48.4,48.45,17800.0,24.7976,24.8232,24.7976,24.8232,17800.0
2014-01-17 12:15:00,48.44,48.45,48.42,48.42,18500.0,24.8181,24.8232,24.8078,24.8078,18500.0
2014-01-17 12:20:00,48.43,48.43,48.4,48.42,18500.0,24.8129,24.8129,24.7976,24.8078,18500.0
2014-01-17 12:25:00,48.43,48.43,48.4,48.42,14200.0,24.8129,24.8129,24.7976,24.8078,14200.0
2014-01-17 12:30:00,48.42,48.43,48.4,48.41,16800.0,24.8078,24.8129,24.7976,24.8027,16800.0
2014-01-17 12:35:00,48.41,48.42,48.39,48.39,19600.0,24.8027,24.8078,24.7925,24.7925,19600.0
2014-01-17 12:40:00,48.4,48.41,48.4,48.4,8800.0,24.7976,24.8027,24.7976,24.7976,8800.0
2014-01-17 12:45:00,48.41,48.43,48.4,48.4,43700.0,24.8027,24.8129,24.7976,24.7976,43700.0
2014-01-17 12:50:00,48.4,48.41,48.38,48.38,16200.0,24.7976,24.8027,24.7873,24.7873,16200.0
2014-01-17 12:55:00,48.39,48.39,48.36,48.38,12100.0,24.7925,24.7925,24.7771,24.7873,12100.0
2014-01-17 13:00:00,48.38,48.39,48.37,48.37,15100.0,24.7873,24.7925,24.7822,24.7822,15100.0
2014-01-17 13:05:00,48.37,48.38,48.36,48.36,18500.0,24.7822,24.7873,24.7771,24.7771,18500.0
2014-01-17 13:10:00,48.36,48.38,48.35,48.36,32100.0,24.7771,24.7873,24.772,24.7771,32100.0
2014-01-17 13:15:00,48.35,48.35,48.32,48.33,44800.0,24.772,24.772,24.7566,24.7617,44800.0
2014-01-17 13:20:00,48.33,48.36,48.32,48.35,29700.0,24.7617,24.7771,24.7566,24.772,29700.0
2014-01-17 13:25:00,48.35,48.37,48.34,48.36,13100.0,24.772,24.7822,24.7668,24.7771,13100.0
2014-01-17 13:30:00,48.35,48.36,48.35,48.36,7300.0,24.772,24.7771,24.772,24.7771,7300.0
2014-01-17 13:35:00,48.36,48.36,48.35,48.36,10300.0,24.7771,24.7771,24.772,24.7771,10300.0
2014-01-17 13:40:00,48.36,48.36,48.33,48.34,26200.0,24.7771,24.7771,24.7617,24.7668,26200.0
2014-01-17 13:45:00,48.33,48.36,48.33,48.35,21400.0,24.7617,24.7771,24.7617,24.772,21400.0
2014-01-17 13:50:00,48.35,48.36,48.34,48.36,6900.0,24.772,24.7771,24.7668,24.7771,6900.0
2014-01-17 13:55:00,48.36,48.38,48.35,48.36,29600.0,24.7771,24.7873,24.772,24.7771,29600.0
2014-01-17 14:00:00,48.35,48.36,48.34,48.35,15300.0,24.772,24.7771,24.7668,24.772,15300.0
2014-01-17 14:05:00,48.35,48.37,48.34,48.37,13200.0,24.772,24.7822,24.7668,24.7822,13200.0
2014-01-17 14:10:00,48.37,48.39,48.37,48.39,10200.0,24.7822,24.7925,24.7822,24.7925,10200.0
2014-01-17 14:15:00,48.39,48.39,48.36,48.37,23900.0,24.7925,24.7925,24.7771,24.7822,23900.0
2014-01-17 14:20:00,48.37,48.38,48.36,48.36,17200.0,24.7822,24.7873,24.7771,24.7771,17200.0
2014-01-17 14:25:00,48.36,48.37,48.35,48.36,31400.0,24.7771,24.7822,24.772,24.7771,31400.0
2014-01-17 14:30:00,48.36,48.36,48.34,48.36,11500.0,24.7771,24.7771,24.7668,24.7771,11500.0
2014-01-17 14:35:00,48.36,48.36,48.34,48.35,11500.0,24.7771,24.7771,24.7668,24.772,11500.0
2014-01-17 14:40:00,48.34,48.35,48.34,48.34,48800.0,24.7668,24.772,24.7668,24.7668,48800.0
2014-01-17 14:45:00,48.35,48.36,48.33,48.33,24900.0,24.772,24.7771,24.7617,24.7617,24900.0
2014-01-17 14:50:00,48.34,48.36,48.34,48.36,64900.0,24.7668,24.7771,24.7668,24.7771,64900.0
2014-01-17 14:55:00,48.36,48.36,48.33,48.34,88400.0,24.7771,24.7771,24.7617,24.7668,88400.0
2014-01-17 15:00:00,48.35,48.36,48.34,48.35,22900.0,24.772,24.7771,24.7668,24.772,22900.0
2014-01-17 15:05:00,48.36,48.36,48.32,48.33,15000.0,24.7771,24.7771,24.7566,24.7617,15000.0
2014-01-17 15:10:00,48.32,48.32,48.3,48.32,27200.0,24.7566,24.7566,24.7463,24.7566,27200.0
2014-01-17 15:15:00,48.31,48.32,48.29,48.3,25500.0,24.7515,24.7566,24.7412,24.7463,25500.0
2014-01-17 15:20:00,48.3,48.3,48.28,48.29,33200.0,24.7463,24.7463,24.7361,24.7412,33200.0
2014-01-17 15:25:00,48.3,48.3,48.29,48.29,24400.0,24.7463,24.7463,24.7412,24.7412,24400.0
2014-01-17 15:30:00,48.28,48.29,48.25,48.26,26400.0,24.7361,24.7412,24.7207,24.7258,26400.0
2014-01-17 15:35:00,48.25,48.26,48.24,48.25,47300.0,24.7207,24.7258,24.7156,24.7207,47300.0
2014-01-17 15:40:00,48.24,48.25,48.22,48.22,105400.0,24.7156,24.7207,24.7054,24.7054,105400.0
2014-01-17 15:45:00,48.23,48.29,48.23,48.28,184800.0,24.7105,24.7412,24.7105,24.7361,184800.0
2014-01-17 15:50:00,48.28,48.29,48.24,48.24,72800.0,24.7361,24.7412,24.7156,24.7156,72800.0
2014-01-17 15:55:00,48.25,48.25,48.18,48.19,245800.0,24.7207,24.7207,24.6849,24.69,245800.0
2014-01-21 09:30:00,48.61,48.63,48.53,48.6,181500.0,24.9052,24.9154,24.8642,24.9,181500.0
2014-01-21 09:35:00,48.59,48.59,48.52,48.52,113700.0,24.8949,24.8949,24.8591,24.8591,113700.0
2014-01-21 09:40:00,48.52,48.52,48.44,48.49,101300.0,24.8591,24.8591,24.8181,24.8437,101300.0
2014-01-21 09:45:00,48.51,48.62,48.48,48.61,121700.0,24.8539,24.9103,24.8386,24.9052,121700.0
2014-01-21 09:50:00,48.62,48.63,48.58,48.63,85200.0,24.9103,24.9154,24.8898,24.9154,85200.0
2014-01-21 09:55:00,48.64,48.67,48.6,48.66,137500.0,24.9205,24.9359,24.9,24.9308,137500.0
2014-01-21 10:00:00,48.66,48.67,48.62,48.64,59300.0,24.9308,24.9359,24.9103,24.9205,59300.0
2014-01-21 10:05:00,48.65,48.69,48.6,48.6,73500.0,24.9257,24.9462,24.9,24.9,73500.0
2014-01-21 10:10:00,48.59,48.59,48.55,48.56,111800.0,24.8949,24.8949,24.8744,24.8796,111800.0
2014-01-21 10:15:00,48.56,48.63,48.51,48.63,250200.0,24.8796,24.9154,24.8539,24.9154,250200.0
2014-01-21 10:20:00,48.62,48.62,48.51,48.54,74600.0,24.9103,24.9103,24.8539,24.8693,74600.0
2014-01-21 10:25:00,48.54,48.54,48.47,48.49,99900.0,24.8693,24.8693,24.8334,24.8437,99900.0
2014-01-21 10:30:00,48.5,48.5,48.45,48.47,64700.0,24.8488,24.8488,24.8232,24.8334,64700.0
2014-01-21 10:35:00,48.47,48.53,48.47,48.53,41600.0,24.8334,24.8642,24.8334,24.8642,41600.0
2014-01-21 10:40:00,48.52,48.53,48.48,48.51,30300.0,24.8591,24.8642,24.8386,24.8539,30300.0
2014-01-21 10:45:00,48.52,48.53,48.48,48.48,19000.0,24.8591,24.8642,24.8386,24.8386,19000.0
2014-01-21 10:50:00,48.47,48.52,48.45,48.51,10300.0,24.8334,24.8591,24.8232,24.8539,10300.0
2014-01-21 10:55:00,48.52,48.59,48.52,48.58,22400.0,24.8591,24.8949,24.8591,24.8898,22400.0
2014-01-21 11:00:00,48.58,48.62,48.55,48.61,134100.0,24.8898,24.9103,24.8744,24.9052,134100.0
2014-01-21 11:05:00,48.62,48.63,48.53,48.53,60700.0,24.9103,24.9154,24.8642,24.8642,60700.0
2014-01-21 11:10:00,48.52,48.52,48.43,48.45,66900.0,24.8591,24.8591,24.8129,24.8232,66900.0
2014-01-21 11:15:00,48.46,48.5,48.45,48.47,41200.0,24.8283,24.8488,24.8232,24.8334,41200.0
2014-01-21 11:20:00,48.47,48.53,48.47,48.52,32700.0,24.8334,24.8642,24.8334,24.8591,32700.0
2014-01-21 11:25:00,48.52,48.56,48.49,48.54,54000.0,24.8591,24.8796,24.8437,24.8693,54000.0
2014-01-21 11:30:00,48.53,48.55,48.51,48.51,51100.0,24.8642,24.8744,24.8539,24.8539,51100.0
2014-01-21 11:35:00,48.52,48.52,48.47,48.47,33300.0,24.8591,24.8591,24.8334,24.8334,33300.0
2014-01-21 11:40:00,48.48,48.48,48.46,48.48,19100.0,24.8386,24.8386,24.8283,24.8386,19100.0
2014-01-21 11:45:00,48.48,48.48,48.42,48.43,30000.0,24.8386,24.8386,24.8078,24.8129,30000.0
2014-01-21 11:50:00,48.43,48.43,48.39,48.4,42200.0,24.8129,24.8129,24.7925,24.7976,42200.0
2014-01-21 11:55:00,48.41,48.41,48.39,48.4,19500.0,24.8027,24.8027,24.7925,24.7976,19500.0
2014-01-21 12:00:00,48.4,48.42,48.4,48.4,16000.0,24.7976,24.8078,24.7976,24.7976,16000.0
2014-01-21 12:05:00,48.4,48.42,48.35,48.37,53800.0,24.7976,24.8078,24.772,24.7822,53800.0
2014-01-21 12:10:00,48.37,48.42,48.37,48.42,37600.0,24.7822,24.8078,24.7822,24.8078,37600.0
2014-01-21 12:15:00,48.42,48.43,48.4,48.41,21900.0,24.8078,24.8129,24.7976,24.8027,21900.0
2014-01-21 12:20:00,48.41,48.44,48.39,48.44,27700.0,24.8027,24.8181,24.7925,24.8181,27700.0
2014-01-21 12:25:00,48.44,48.47,48.43,48.45,24200.0,24.8181,24.8334,24.8129,24.8232,24200.0
2014-01-21 12:30:00,48.46,48.46,48.45,48.46,27600.0,24.8283,24.8283,24.8232,24.8283,27600.0
2014-01-21 12:35:00,48.45,48.47,48.45,48.45,18500.0,24.8232,24.8334,24.8232,24.8232,18500.0
2014-01-21 12:40:00,48.45,48.48,48.45,48.47,20600.0,24.8232,24.8386,24.8232,24.8334,20600.0
2014-01-21 12:45:00,48.48,48.49,48.46,48.48,10800.0,24.8386,24.8437,24.8283,24.8386,10800.0
2014-01-21 12:50:00,48.48,48.49,48.46,48.46,18500.0,24.8386,24.8437,24.8283,24.8283,18500.0
2014-01-21 12:55:00,48.46,48.47,48.45,48.46,20000.0,24.8283,24.8334,24.8232,24.8283,20000.0
2014-01-21 13:00:00,48.47,48.48,48.46,48.48,29600.0,24.8334,24.8386,24.8283,24.8386,29600.0
2014-01-21 13:05:00,48.48,48.5,48.46,48.46,38500.0,24.8386,24.8488,24.8283,24.8283,38500.0
2014-01-21 13:10:00,48.47,48.48,48.46,48.46,12900.0,24.8334,24.8386,24.8283,24.8283,12900.0
2014-01-21 13:15:00,48.46,48.46,48.44,48.45,9300.0,24.8283,24.8283,24.8181,24.8232,9300.0
2014-01-21 13:20:00,48.44,48.46,48.43,48.44,25400.0,24.8181,24.8283,24.8129,24.8181,25400.0
2014-01-21 13:25:00,48.44,48.45,48.43,48.43,127600.0,24.8181,24.8232,24.8129,24.8129,127600.0
2014-01-21 13:30:00,48.43,48.47,48.43,48.47,23300.0,24.8129,24.8334,24.8129,24.8334,23300.0
2014-01-21 13:35:00,48.47,48.48,48.46,48.48,23600.0,24.8334,24.8386,24.8283,24.8386,23600.0
2014-01-21 13:40:00,48.48,48.5,48.48,48.49,14200.0,24.8386,24.8488,24.8386,24.8437,14200.0
2014-01-21 13:45:00,48.5,48.5,48.49,48.5,5700.0,24.8488,24.8488,24.8437,24.8488,5700.0
2014-01-21 13:50:00,48.5,48.5,48.48,48.48,17700.0,24.8488,24.8488,24.8386,24.8386,17700.0
2014-01-21 13:55:00,48.48,48.49,48.47,48.47,11200.0,24.8386,24.8437,24.8334,24.8334,11200.0
2014-01-21 14:00:00,48.47,48.48,48.47,48.48,5200.0,24.8334,24.8386,24.8334,24.8386,5200.0
2014-01-21 14:05:00,48.48,48.48,48.47,48.48,16600.0,24.8386,24.8386,24.8334,24.8386,16600.0
2014-01-21 14:10:00,48.48,48.48,48.45,48.47,26100.0,24.8386,24.8386,24.8232,24.8334,26100.0
2014-01-21 14:15:00,48.47,48.49,48.47,48.48,16800.0,24.8334,24.8437,24.8334,24.8386,16800.0
2014-01-21 14:20:00,48.48,48.49,48.46,48.46,8000.0,24.8386,24.8437,24.8283,24.8283,8000.0
2014-01-21 14:25:00,48.47,48.48,48.46,48.48,8800.0,24.8334,24.8386,24.8283,24.8386,8800.0
2014-01-21 14:30:00,48.48,48.49,48.47,48.49,41500.0,24.8386,24.8437,24.8334,24.8437,41500.0
2014-01-21 14:35:00,48.49,48.52,48.49,48.5,27800.0,24.8437,24.8591,24.8437,24.8488,27800.0
2014-01-21 14:40:00,48.5,48.51,48.49,48.49,10000.0,24.8488,24.8539,24.8437,24.8437,10000.0
2014-01-21 14:45:00,48.5,48.5,48.48,48.48,13800.0,24.8488,24.8488,24.8386,24.8386,13800.0
2014-01-21 14:50:00,48.48,48.5,48.46,48.47,40200.0,24.8386,24.8488,24.8283,24.8334,40200.0
2014-01-21 14:55:00,48.47,48.49,48.46,48.48,24900.0,24.8334,24.8437,24.8283,24.8386,24900.0
2014-01-21 15:00:00,48.48,48.51,48.47,48.5,30600.0,24.8386,24.8539,24.8334,24.8488,30600.0
2014-01-21 15:05:00,48.5,48.51,48.47,48.48,28500.0,24.8488,24.8539,24.8334,24.8386,28500.0
2014-01-21 15:10:00,48.48,48.51,48.47,48.47,14700.0,24.8386,24.8539,24.8334,24.8334,14700.0
2014-01-21 15:15:00,48.48,48.51,48.48,48.51,31100.0,24.8386,24.8539,24.8386,24.8539,31100.0
2014-01-21 15:20:00,48.5,48.52,48.49,48.51,33400.0,24.8488,24.8591,24.8437,24.8539,33400.0
2014-01-21 15:25:00,48.52,48.53,48.49,48.49,55400.0,24.8591,24.8642,24.8437,24.8437,55400.0
2014-01-21 15:30:00,48.49,48.5,48.49,48.49,31400.0,24.8437,24.8488,24.8437,24.8437,31400.0
2014-01-21 15:35:00,48.49,48.5,48.48,48.49,93300.0,24.8437,24.8488,24.8386,24.8437,93300.0
2014-01-21 15:40:00,48.5,48.54,48.5,48.52,63400.0,24.8488,24.8693,24.8488,24.8591,63400.0
2014-01-21 15:45:00,48.52,48.54,48.51,48.52,79200.0,24.8591,24.8693,24.8539,24.8591,79200.0
2014-01-21 15:50:00,48.53,48.58,48.53,48.55,131000.0,24.8642,24.8898,24.8642,24.8744,131000.0
2014-01-21 15:55:00,48.55,48.56,48.52,48.53,227400.0,24.8744,24.8796,24.8591,24.8642,227400.0
2014-01-22 09:30:00,48.88,48.88,48.81,48.85,144100.0,25.0435,25.0435,25.0076,25.0281,144100.0
2014-01-22 09:35:00,48.84,48.84,48.75,48.75,93200.0,25.023,25.023,24.9769,24.9769,93200.0
2014-01-22 09:40:00,48.74,48.74,48.68,48.74,90000.0,24.9718,24.9718,24.941,24.9718,90000.0
2014-01-22 09:45:00,48.73,48.79,48.71,48.77,71800.0,24.9667,24.9974,24.9564,24.9871,71800.0
2014-01-22 09:50:00,48.76,48.8,48.75,48.77,100100.0,24.982,25.0025,24.9769,24.9871,100100.0
2014-01-22 09:55:00,48.78,48.82,48.75,48.8,105500.0,24.9923,25.0128,24.9769,25.0025,105500.0
2014-01-22 10:00:00,48.8,48.83,48.79,48.83,84000.0,25.0025,25.0179,24.9974,25.0179,84000.0
2014-01-22 10:05:00,48.81,49.13,48.8,49.01,1277900.0,25.0076,25.1716,25.0025,25.1101,1277900.0
2014-01-22 10:10:00,49.0,49.16,48.92,48.92,612700.0,25.105,25.187,25.064,25.064,612700.0
2014-01-22 10:15:00,48.92,48.95,48.85,48.87,113000.0,25.064,25.0794,25.0281,25.0384,113000.0
2014-01-22 10:20:00,48.88,48.96,48.86,48.95,97400.0,25.0435,25.0845,25.0333,25.0794,97400.0
2014-01-22 10:25:00,48.96,49.03,48.96,49.02,113600.0,25.0845,25.1204,25.0845,25.1152,113600.0
2014-01-22 10:30:00,49.01,49.05,48.98,49.04,50800.0,25.1101,25.1306,25.0947,25.1255,50800.0
2014-01-22 10:35:00,49.04,49.09,49.02,49.07,91900.0,25.1255,25.1511,25.1152,25.1408,91900.0
2014-01-22 10:40:00,49.06,49.12,49.05,49.06,69600.0,25.1357,25.1665,25.1306,25.1357,69600.0
2014-01-22 10:45:00,49.06,49.1,49.02,49.03,121400.0,25.1357,25.1562,25.1152,25.1204,121400.0
2014-01-22 10:50:00,49.03,49.04,48.98,48.99,72300.0,25.1204,25.1255,25.0947,25.0999,72300.0
2014-01-22 10:55:00,48.99,49.05,48.97,49.04,101700.0,25.0999,25.1306,25.0896,25.1255,101700.0
2014-01-22 11:00:00,49.04,49.06,49.01,49.04,92000.0,25.1255,25.1357,25.1101,25.1255,92000.0
2014-01-22 11:05:00,49.03,49.14,49.02,49.12,88600.0,25.1204,25.1767,25.1152,25.1665,88600.0
2014-01-22 11:10:00,49.11,49.13,49.08,49.09,45900.0,25.1613,25.1716,25.146,25.1511,45900.0
2014-01-22 11:15:00,49.08,49.08,49.05,49.06,51900.0,25.146,25.146,25.1306,25.1357,51900.0
2014-01-22 11:20:00,49.06,49.09,49.04,49.06,51600.0,25.1357,25.1511,25.1255,25.1357,51600.0
2014-01-22 11:25:00,49.05,49.07,49.04,49.05,35900.0,25.1306,25.1408,25.1255,25.1306,35900.0
2014-01-22 11:30:00,49.05,49.09,49.05,49.05,58300.0,25.1306,25.1511,25.1306,25.1306,58300.0
2014-01-22 11:35:00,49.05,49.05,48.98,49.01,66300.0,25.1306,25.1306,25.0947,25.1101,66300.0
2014-01-22 11:40:00,49.01,49.03,48.99,49.01,60500.0,25.1101,25.1204,25.0999,25.1101,60500.0
2014-01-22 11:45:00,49.0,49.03,49.0,49.02,26800.0,25.105,25.1204,25.105,25.1152,26800.0
2014-01-22 11:50:00,49.02,49.04,49.01,49.03,34700.0,25.1152,25.1255,25.1101,25.1204,34700.0
2014-01-22 11:55:00,49.03,49.05,49.02,49.04,45800.0,25.1204,25.1306,25.1152,25.1255,45800.0
2014-01-22 12:00:00,49.04,49.04,49.01,49.03,38800.0,25.1255,25.1255,25.1101,25.1204,38800.0
2014-01-22 12:05:00,49.03,49.06,49.02,49.05,31200.0,25.1204,25.1357,25.1152,25.1306,31200.0
2014-01-22 12:10:00,49.05,49.09,49.04,49.08,35900.0,25.1306,25.1511,25.1255,25.146,35900.0
2014-01-22 12:15:00,49.08,49.12,49.08,49.11,31600.0,25.146,25.1665,25.146,25.1613,31600.0
2014-01-22 12:20:00,49.12,49.13,49.09,49.09,49500.0,25.1665,25.1716,25.1511,25.1511,49500.0
2014-01-22 12:25:00,49.09,49.1,49.08,49.08,19200.0,25.1511,25.1562,25.146,25.146,19200.0
2014-01-22 12:30:00,49.08,49.09,49.05,49.06,23100.0,25.146,25.1511,25.1306,25.1357,23100.0
2014-01-22 12:35:00,49.06,49.08,49.05,49.06,26700.0,25.1357,25.146,25.1306,25.1357,26700.0
2014-01-22 12:40:00,49.05,49.07,49.05,49.06,23400.0,25.1306,25.1408,25.1306,25.1357,23400.0
2014-01-22 12:45:00,49.06,49.06,49.03,49.04,58300.0,25.1357,25.1357,25.1204,25.1255,58300.0
2014-01-22 12:50:00,49.04,49.05,49.03,49.04,60600.0,25.1255,25.1306,25.1204,25.1255,60600.0
2014-01-22 12:55:00,49.04,49.05,49.03,49.05,22200.0,25.1255,25.1306,25.1204,25.1306,22200.0
2014-01-22 13:00:00,49.06,49.06,49.03,49.04,40100.0,25.1357,25.1357,25.1204,25.1255,40100.0
2014-01-22 13:05:00,49.04,49.04,49.03,49.04,19200.0,25.1255,25.1255,25.1204,25.1255,19200.0
2014-01-22 13:10:00,49.04,49.04,49.02,49.04,67000.0,25.1255,25.1255,25.1152,25.1255,67000.0
2014-01-22 13:15:00,49.02,49.04,49.01,49.04,68700.0,25.1152,25.1255,25.1101,25.1255,68700.0
2014-01-22 13:20:00,49.03,49.04,49.01,49.01,33100.0,25.1204,25.1255,25.1101,25.1101,33100.0
2014-01-22 13:25:00,49.02,49.03,49.01,49.03,25600.0,25.1152,25.1204,25.1101,25.1204,25600.0
2014-01-22 13:30:00,49.03,49.03,49.0,49.0,23200.0,25.1204,25.1204,25.105,25.105,23200.0
2014-01-22 13:35:00,49.01,49.01,48.99,48.99,42100.0,25.1101,25.1101,25.0999,25.0999,42100.0
2014-01-22 13:40:00,48.99,49.0,48.97,48.99,45300.0,25.0999,25.105,25.0896,25.0999,45300.0
2014-01-22 13:45:00,48.99,49.0,48.98,48.99,20900.0,25.0999,25.105,25.0947,25.0999,20900.0
2014-01-22 13:50:00,48.98,48.98,48.96,48.97,31000.0,25.0947,25.0947,25.0845,25.0896,31000.0
2014-01-22 13:55:00,48.96,48.97,48.95,48.96,26400.0,25.0845,25.0896,25.0794,25.0845,26400.0
2014-01-22 14:00:00,48.96,48.97,48.95,48.96,46500.0,25.0845,25.0896,25.0794,25.0845,46500.0
2014-01-22 14:05:00,48.96,48.97,48.95,48.95,46200.0,25.0845,25.0896,25.0794,25.0794,46200.0
2014-01-22 14:10:00,48.95,48.96,48.94,48.95,35900.0,25.0794,25.0845,25.0742,25.0794,35900.0
2014-01-22 14:15:00,48.94,48.95,48.92,48.94,65400.0,25.0742,25.0794,25.064,25.0742,65400.0
2014-01-22 14:20:00,48.95,48.95,48.93,48.93,27100.0,25.0794,25.0794,25.0691,25.0691,27100.0
2014-01-22 14:25:00,48.93,48.95,48.9,48.9,279900.0,25.0691,25.0794,25.0537,25.0537,279900.0
2014-01-22 14:30:00,48.9,48.91,48.9,48.91,39000.0,25.0537,25.0589,25.0537,25.0589,39000.0
2014-01-22 14:35:00,48.91,48.93,48.9,48.93,29000.0,25.0589,25.0691,25.0537,25.0691,29000.0
2014-01-22 14:40:00,48.93,48.98,48.92,48.98,75300.0,25.0691,25.0947,25.064,25.0947,75300.0
2014-01-22 14:45:00,48.97,48.98,48.92,48.92,50700.0,25.0896,25.0947,25.064,25.064,50700.0
2014-01-22 14:50:00,48.93,48.93,48.91,48.92,20800.0,25.0691,25.0691,25.0589,25.064,20800.0
2014-01-22 14:55:00,48.91,48.95,48.91,48.95,44100.0,25.0589,25.0794,25.0589,25.0794,44100.0
2014-01-22 15:00:00,48.96,48.97,48.95,48.97,25700.0,25.0845,25.0896,25.0794,25.0896,25700.0
2014-01-22 15:05:00,48.97,48.98,48.97,48.97,21800.0,25.0896,25.0947,25.0896,25.0896,21800.0
2014-01-22 15:10:00,48.97,48.98,48.95,48.97,47900.0,25.0896,25.0947,25.0794,25.0896,47900.0
2014-01-22 15:15:00,48.97,48.98,48.96,48.98,64400.0,25.0896,25.0947,25.0845,25.0947,64400.0
2014-01-22 15:20:00,48.98,48.99,48.97,48.98,74200.0,25.0947,25.0999,25.0896,25.0947,74200.0
2014-01-22 15:25:00,48.99,49.0,48.98,48.99,57000.0,25.0999,25.105,25.0947,25.0999,57000.0
2014-01-22 15:30:00,49.0,49.02,48.99,49.0,65600.0,25.105,25.1152,25.0999,25.105,65600.0
2014-01-22 15:35:00,49.0,49.02,49.0,49.01,30200.0,25.105,25.1152,25.105,25.1101,30200.0
2014-01-22 15:40:00,49.01,49.02,49.0,49.02,63800.0,25.1101,25.1152,25.105,25.1152,63800.0
2014-01-22 15:45:00,49.01,49.04,48.98,49.04,134300.0,25.1101,25.1255,25.0947,25.1255,134300.0
2014-01-22 15:50:00,49.05,49.05,49.03,49.05,146000.0,25.1306,25.1306,25.1204,25.1306,146000.0
2014-01-22 15:55:00,49.04,49.07,49.03,49.05,414400.0,25.1255,25.1408,25.1204,25.1306,414400.0
2014-01-23 09:30:00,48.96,48.99,48.95,48.99,115500.0,25.0845,25.0999,25.0794,25.0999,115500.0
2014-01-23 09:35:00,48.99,48.99,48.86,48.86,190100.0,25.0999,25.0999,25.0333,25.0333,190100.0
2014-01-23 09:40:00,48.86,48.87,48.8,48.81,116200.0,25.0333,25.0384,25.0025,25.0076,116200.0
2014-01-23 09:45:00,48.8,48.8,48.68,48.71,115400.0,25.0025,25.0025,24.941,24.9564,115400.0
2014-01-23 09:50:00,48.7,48.78,48.7,48.72,82500.0,24.9513,24.9923,24.9513,24.9615,82500.0
2014-01-23 09:55:00,48.73,48.73,48.63,48.64,72200.0,24.9667,24.9667,24.9154,24.9205,72200.0
2014-01-23 10:00:00,48.63,48.71,48.63,48.63,65700.0,24.9154,24.9564,24.9154,24.9154,65700.0
2014-01-23 10:05:00,48.63,48.65,48.6,48.63,95200.0,24.9154,24.9257,24.9,24.9154,95200.0
2014-01-23 10:10:00,48.62,48.65,48.59,48.63,62800.0,24.9103,24.9257,24.8949,24.9154,62800.0
2014-01-23 10:15:00,48.62,48.68,48.61,48.65,45700.0,24.9103,24.941,24.9052,24.9257,45700.0
2014-01-23 10:20:00,48.65,48.72,48.64,48.67,27500.0,24.9257,24.9615,24.9205,24.9359,27500.0
2014-01-23 10:25:00,48.67,48.69,48.64,48.66,56700.0,24.9359,24.9462,24.9205,24.9308,56700.0
2014-01-23 10:30:00,48.67,48.68,48.62,48.67,37600.0,24.9359,24.941,24.9103,24.9359,37600.0
2014-01-23 10:35:00,48.67,48.68,48.62,48.63,41500.0,24.9359,24.941,24.9103,24.9154,41500.0
2014-01-23 10:40:00,48.63,48.69,48.6,48.68,115200.0,24.9154,24.9462,24.9,24.941,115200.0
2014-01-23 10:45:00,48.68,48.7,48.65,48.67,47400.0,24.941,24.9513,24.9257,24.9359,47400.0
2014-01-23 10:50:00,48.69,48.73,48.68,48.68,66400.0,24.9462,24.9667,24.941,24.941,66400.0
2014-01-23 10:55:00,48.69,48.72,48.66,48.66,68400.0,24.9462,24.9615,24.9308,24.9308,68400.0
2014-01-23 11:00:00,48.66,48.67,48.61,48.65,81900.0,24.9308,24.9359,24.9052,24.9257,81900.0
2014-01-23 11:05:00,48.65,48.66,48.62,48.64,45200.0,24.9257,24.9308,24.9103,24.9205,45200.0
2014-01-23 11:10:00,48.64,48.65,48.61,48.62,37600.0,24.9205,24.9257,24.9052,24.9103,37600.0
2014-01-23 11:15:00,48.63,48.64,48.6,48.6,60000.0,24.9154,24.9205,24.9,24.9,60000.0
2014-01-23 11:20:00,48.61,48.64,48.6,48.63,30000.0,24.9052,24.9205,24.9,24.9154,30000.0
2014-01-23 11:25:00,48.64,48.66,48.61,48.61,67600.0,24.9205,24.9308,24.9052,24.9052,67600.0
2014-01-23 11:30:00,48.6,48.62,48.58,48.58,20400.0,24.9,24.9103,24.8898,24.8898,20400.0
2014-01-23 11:35:00,48.58,48.59,48.57,48.59,18900.0,24.8898,24.8949,24.8847,24.8949,18900.0
2014-01-23 11:40:00,48.57,48.6,48.56,48.59,21100.0,24.8847,24.9,24.8796,24.8949,21100.0
2014-01-23 11:45:00,48.6,48.62,48.57,48.57,11700.0,24.9,24.9103,24.8847,24.8847,11700.0
2014-01-23 11:50:00,48.58,48.6,48.56,48.59,34400.0,24.8898,24.9,24.8796,24.8949,34400.0
2014-01-23 11:55:00,48.59,48.62,48.58,48.61,22300.0,24.8949,24.9103,24.8898,24.9052,22300.0
2014-01-23 12:00:00,48.62,48.62,48.59,48.62,21300.0,24.9103,24.9103,24.8949,24.9103,21300.0
2014-01-23 12:05:00,48.62,48.64,48.59,48.59,34300.0,24.9103,24.9205,24.8949,24.8949,34300.0
2014-01-23 12:10:00,48.59,48.61,48.58,48.59,20500.0,24.8949,24.9052,24.8898,24.8949,20500.0
2014-01-23 12:15:00,48.6,48.63,48.58,48.63,51800.0,24.9,24.9154,24.8898,24.9154,51800.0
2014-01-23 12:20:00,48.62,48.63,48.6,48.6,28300.0,24.9103,24.9154,24.9,24.9,28300.0
2014-01-23 12:25:00,48.59,48.59,48.56,48.57,20400.0,24.8949,24.8949,24.8796,24.8847,20400.0
2014-01-23 12:30:00,48.57,48.57,48.55,48.56,25900.0,24.8847,24.8847,24.8744,24.8796,25900.0
2014-01-23 12:35:00,48.56,48.57,48.55,48.57,27400.0,24.8796,24.8847,24.8744,24.8847,27400.0
2014-01-23 12:40:00,48.57,48.59,48.55,48.55,36300.0,24.8847,24.8949,24.8744,24.8744,36300.0
2014-01-23 12:45:00,48.56,48.57,48.55,48.55,38700.0,24.8796,24.8847,24.8744,24.8744,38700.0
2014-01-23 12:50:00,48.55,48.56,48.54,48.54,7000.0,24.8744,24.8796,24.8693,24.8693,7000.0
2014-01-23 12:55:00,48.54,48.55,48.52,48.53,44600.0,24.8693,24.8744,24.8591,24.8642,44600.0
2014-01-23 13:00:00,48.54,48.55,48.52,48.55,40700.0,24.8693,24.8744,24.8591,24.8744,40700.0
2014-01-23 13:05:00,48.56,48.57,48.55,48.55,24200.0,24.8796,24.8847,24.8744,24.8744,24200.0
2014-01-23 13:10:00,48.55,48.56,48.53,48.53,22500.0,24.8744,24.8796,24.8642,24.8642,22500.0
2014-01-23 13:15:00,48.53,48.54,48.52,48.54,29500.0,24.8642,24.8693,24.8591,24.8693,29500.0
2014-01-23 13:20:00,48.54,48.54,48.52,48.53,24800.0,24.8693,24.8693,24.8591,24.8642,24800.0
2014-01-23 13:25:00,48.53,48.53,48.51,48.53,14700.0,24.8642,24.8642,24.8539,24.8642,14700.0
2014-01-23 13:30:00,48.52,48.53,48.51,48.51,32300.0,24.8591,24.8642,24.8539,24.8539,32300.0
2014-01-23 13:35:00,48.52,48.53,48.51,48.52,33800.0,24.8591,24.8642,24.8539,24.8591,33800.0
2014-01-23 13:40:00,48.52,48.52,48.5,48.5,41200.0,24.8591,24.8591,24.8488,24.8488,41200.0
2014-01-23 13:45:00,48.51,48.52,48.48,48.49,46300.0,24.8539,24.8591,24.8386,24.8437,46300.0
2014-01-23 13:50:00,48.48,48.49,48.47,48.47,48400.0,24.8386,24.8437,24.8334,24.8334,48400.0
2014-01-23 13:55:00,48.47,48.5,48.45,48.46,81000.0,24.8334,24.8488,24.8232,24.8283,81000.0
2014-01-23 14:00:00,48.46,48.48,48.46,48.48,26800.0,24.8283,24.8386,24.8283,24.8386,26800.0
2014-01-23 14:05:00,48.47,48.49,48.47,48.49,40500.0,24.8334,24.8437,24.8334,24.8437,40500.0
2014-01-23 14:10:00,48.49,48.5,48.47,48.47,54200.0,24.8437,24.8488,24.8334,24.8334,54200.0
2014-01-23 14:15:00,48.48,48.49,48.46,48.48,45600.0,24.8386,24.8437,24.8283,24.8386,45600.0
2014-01-23 14:20:00,48.47,48.48,48.46,48.47,52500.0,24.8334,24.8386,24.8283,24.8334,52500.0
2014-01-23 14:25:00,48.47,48.48,48.45,48.46,37600.0,24.8334,24.8386,24.8232,24.8283,37600.0
2014-01-23 14:30:00,48.46,48.46,48.44,48.44,29300.0,24.8283,24.8283,24.8181,24.8181,29300.0
2014-01-23 14:35:00,48.45,48.46,48.44,48.44,42400.0,24.8232,24.8283,24.8181,24.8181,42400.0
2014-01-23 14:40:00,48.44,48.45,48.44,48.45,8500.0,24.8181,24.8232,24.8181,24.8232,8500.0
2014-01-23 14:45:00,48.44,48.45,48.43,48.44,24000.0,24.8181,24.8232,24.8129,24.8181,24000.0
2014-01-23 14:50:00,48.44,48.46,48.43,48.46,72600.0,24.8181,24.8283,24.8129,24.8283,72600.0
2014-01-23 14:55:00,48.46,48.51,48.46,48.5,36800.0,24.8283,24.8539,24.8283,24.8488,36800.0
2014-01-23 15:00:00,48.5,48.5,48.48,48.5,31000.0,24.8488,24.8488,24.8386,24.8488,31000.0
2014-01-23 15:05:00,48.5,48.52,48.48,48.48,48200.0,24.8488,24.8591,24.8386,24.8386,48200.0
2014-01-23 15:10:00,48.49,48.51,48.47,48.51,44900.0,24.8437,24.8539,24.8334,24.8539,44900.0
2014-01-23 15:15:00,48.51,48.52,48.49,48.49,38900.0,24.8539,24.8591,24.8437,24.8437,38900.0
2014-01-23 15:20:00,48.49,48.51,48.49,48.51,35200.0,24.8437,24.8539,24.8437,24.8539,35200.0
2014-01-23 15:25:00,48.51,48.53,48.5,48.53,45400.0,24.8539,24.8642,24.8488,24.8642,45400.0
2014-01-23 15:30:00,48.53,48.55,48.51,48.54,56700.0,24.8642,24.8744,24.8539,24.8693,56700.0
2014-01-23 15:35:00,48.54,48.59,48.53,48.56,43500.0,24.8693,24.8949,24.8642,24.8796,43500.0
2014-01-23 15:40:00,48.56,48.59,48.54,48.58,82900.0,24.8796,24.8949,24.8693,24.8898,82900.0
2014-01-23 15:45:00,48.58,48.6,48.58,48.59,66000.0,24.8898,24.9,24.8898,24.8949,66000.0
2014-01-23 15:50:00,48.58,48.61,48.57,48.59,88900.0,24.8898,24.9052,24.8847,24.8949,88900.0
2014-01-23 15:55:00,48.59,48.66,48.59,48.64,193100.0,24.8949,24.9308,24.8949,24.9205,193100.0
2014-01-24 09:30:00,48.62,48.64,48.45,48.47,245300.0,24.9103,24.9205,24.8232,24.8334,245300.0
2014-01-24 09:35:00,48.47,48.5,48.36,48.39,166700.0,24.8334,24.8488,24.7771,24.7925,166700.0
2014-01-24 09:40:00,48.38,48.47,48.37,48.38,103100.0,24.7873,24.8334,24.7822,24.7873,103100.0
2014-01-24 09:45:00,48.37,48.41,48.34,48.37,105800.0,24.7822,24.8027,24.7668,24.7822,105800.0
2014-01-24 09:50:00,48.37,48.38,48.29,48.35,69200.0,24.7822,24.7873,24.7412,24.772,69200.0
2014-01-24 09:55:00,48.36,48.39,48.32,48.36,52800.0,24.7771,24.7925,24.7566,24.7771,52800.0
2014-01-24 10:00:00,48.36,48.36,48.29,48.35,55300.0,24.7771,24.7771,24.7412,24.772,55300.0
2014-01-24 10:05:00,48.34,48.41,48.32,48.4,82000.0,24.7668,24.8027,24.7566,24.7976,82000.0
2014-01-24 10:10:00,48.4,48.4,48.34,48.36,69000.0,24.7976,24.7976,24.7668,24.7771,69000.0
2014-01-24 10:15:00,48.35,48.37,48.23,48.27,142100.0,24.772,24.7822,24.7105,24.731,142100.0
2014-01-24 10:20:00,48.26,48.31,48.22,48.27,87800.0,24.7258,24.7515,24.7054,24.731,87800.0
2014-01-24 10:25:00,48.27,48.37,48.26,48.37,68200.0,24.731,24.7822,24.7258,24.7822,68200.0
2014-01-24 10:30:00,48.36,48.36,48.26,48.29,85600.0,24.7771,24.7771,24.7258,24.7412,85600.0
2014-01-24 10:35:00,48.28,48.36,48.26,48.34,83700.0,24.7361,24.7771,24.7258,24.7668,83700.0
2014-01-24 10:40:00,48.33,48.34,48.18,48.2,93000.0,24.7617,24.7668,24.6849,24.6951,93000.0
2014-01-24 10:45:00,48.2,48.2,48.08,48.1,129600.0,24.6951,24.6951,24.6336,24.6439,129600.0
2014-01-24 10:50:00,48.11,48.19,48.1,48.15,61800.0,24.649,24.69,24.6439,24.6695,61800.0
2014-01-24 10:55:00,48.15,48.2,48.14,48.16,81100.0,24.6695,24.6951,24.6644,24.6746,81100.0
2014-01-24 11:00:00,48.16,48.21,48.15,48.19,55600.0,24.6746,24.7002,24.6695,24.69,55600.0
2014-01-24 11:05:00,48.19,48.26,48.14,48.14,301600.0,24.69,24.7258,24.6644,24.6644,301600.0
2014-01-24 11:10:00,48.13,48.2,48.08,48.09,78900.0,24.6592,24.6951,24.6336,24.6387,78900.0
2014-01-24 11:15:00,48.08,48.11,48.05,48.07,86000.0,24.6336,24.649,24.6183,24.6285,86000.0
2014-01-24 11:20:00,48.07,48.11,48.02,48.1,278800.0,24.6285,24.649,24.6029,24.6439,278800.0
2014-01-24 11:25:00,48.1,48.1,48.0,48.01,107800.0,24.6439,24.6439,24.5926,24.5978,107800.0
2014-01-24 11:30:00,48.01,48.09,48.0,48.09,123000.0,24.5978,24.6387,24.5926,24.6387,123000.0
2014-01-24 11:35:00,48.09,48.12,48.06,48.07,304100.0,24.6387,24.6541,24.6234,24.6285,304100.0
2014-01-24 11:40:00,48.08,48.14,48.08,48.14,42300.0,24.6336,24.6644,24.6336,24.6644,42300.0
2014-01-24 11:45:00,48.13,48.17,48.1,48.17,59400.0,24.6592,24.6797,24.6439,24.6797,59400.0
2014-01-24 11:50:00,48.17,48.18,48.1,48.13,72900.0,24.6797,24.6849,24.6439,24.6592,72900.0
2014-01-24 11:55:00,48.13,48.19,48.12,48.16,38300.0,24.6592,24.69,24.6541,24.6746,38300.0
2014-01-24 12:00:00,48.16,48.17,48.08,48.09,153000.0,24.6746,24.6797,24.6336,24.6387,153000.0
2014-01-24 12:05:00,48.08,48.13,48.06,48.08,45100.0,24.6336,24.6592,24.6234,24.6336,45100.0
2014-01-24 12:10:00,48.09,48.09,48.05,48.05,71800.0,24.6387,24.6387,24.6183,24.6183,71800.0
2014-01-24 12:15:00,48.06,48.08,48.05,48.06,29800.0,24.6234,24.6336,24.6183,24.6234,29800.0
2014-01-24 12:20:00,48.06,48.06,48.03,48.04,43600.0,24.6234,24.6234,24.608,24.6131,43600.0
2014-01-24 12:25:00,48.05,48.07,48.04,48.05,41500.0,24.6183,24.6285,24.6131,24.6183,41500.0
2014-01-24 12:30:00,48.05,48.06,48.03,48.05,38800.0,24.6183,24.6234,24.608,24.6183,38800.0
2014-01-24 12:35:00,48.05,48.05,48.01,48.02,48500.0,24.6183,24.6183,24.5978,24.6029,48500.0
2014-01-24 12:40:00,48.01,48.02,48.0,48.01,52100.0,24.5978,24.6029,24.5926,24.5978,52100.0
2014-01-24 12:45:00,48.01,48.02,47.97,48.01,109000.0,24.5978,24.6029,24.5773,24.5978,109000.0
2014-01-24 12:50:00,48.01,48.02,48.0,48.01,9300.0,24.5978,24.6029,24.5926,24.5978,9300.0
2014-01-24 12:55:00,48.01,48.03,48.0,48.03,45200.0,24.5978,24.608,24.5926,24.608,45200.0
2014-01-24 13:00:00,48.03,48.03,47.99,48.0,48200.0,24.608,24.608,24.5875,24.5926,48200.0
2014-01-24 13:05:00,48.0,48.02,47.99,48.01,41400.0,24.5926,24.6029,24.5875,24.5978,41400.0
2014-01-24 13:10:00,48.02,48.03,48.0,48.01,38700.0,24.6029,24.608,24.5926,24.5978,38700.0
2014-01-24 13:15:00,48.01,48.01,48.0,48.0,33300.0,24.5978,24.5978,24.5926,24.5926,33300.0
2014-01-24 13:20:00,48.0,48.01,47.98,47.98,38500.0,24.5926,24.5978,24.5824,24.5824,38500.0
2014-01-24 13:25:00,47.99,47.99,47.96,47.96,42300.0,24.5875,24.5875,24.5721,24.5721,42300.0
2014-01-24 13:30:00,47.96,47.98,47.95,47.97,31500.0,24.5721,24.5824,24.567,24.5773,31500.0
2014-01-24 13:35:00,47.97,47.97,47.94,47.95,45600.0,24.5773,24.5773,24.5619,24.567,45600.0
2014-01-24 13:40:00,47.94,47.95,47.92,47.92,34600.0,24.5619,24.567,24.5516,24.5516,34600.0
2014-01-24 13:45:00,47.93,47.94,47.91,47.93,36900.0,24.5568,24.5619,24.5465,24.5568,36900.0
2014-01-24 13:50:00,47.92,47.93,47.91,47.92,13700.0,24.5516,24.5568,24.5465,24.5516,13700.0
2014-01-24 13:55:00,47.91,47.93,47.9,47.9,29000.0,24.5465,24.5568,24.5414,24.5414,29000.0
2014-01-24 14:00:00,47.89,47.9,47.81,47.82,135700.0,24.5363,24.5414,24.4953,24.5004,135700.0
2014-01-24 14:05:00,47.82,47.83,47.77,47.78,53600.0,24.5004,24.5055,24.4748,24.4799,53600.0
2014-01-24 14:10:00,47.79,47.8,47.75,47.75,51200.0,24.485,24.4902,24.4646,24.4646,51200.0
2014-01-24 14:15:00,47.75,47.78,47.75,47.77,37400.0,24.4646,24.4799,24.4646,24.4748,37400.0
2014-01-24 14:20:00,47.77,47.78,47.75,47.76,36900.0,24.4748,24.4799,24.4646,24.4697,36900.0
2014-01-24 14:25:00,47.77,47.81,47.76,47.79,31400.0,24.4748,24.4953,24.4697,24.485,31400.0
2014-01-24 14:30:00,47.8,47.86,47.8,47.86,24000.0,24.4902,24.5209,24.4902,24.5209,24000.0
2014-01-24 14:35:00,47.86,47.86,47.83,47.86,21500.0,24.5209,24.5209,24.5055,24.5209,21500.0
2014-01-24 14:40:00,47.87,47.89,47.85,47.86,27400.0,24.526,24.5363,24.5158,24.5209,27400.0
2014-01-24 14:45:00,47.86,47.87,47.85,47.87,18900.0,24.5209,24.526,24.5158,24.526,18900.0
2014-01-24 14:50:00,47.87,47.87,47.85,47.87,27700.0,24.526,24.526,24.5158,24.526,27700.0
2014-01-24 14:55:00,47.86,47.87,47.83,47.86,41000.0,24.5209,24.526,24.5055,24.5209,41000.0
2014-01-24 15:00:00,47.86,47.88,47.83,47.88,54000.0,24.5209,24.5312,24.5055,24.5312,54000.0
2014-01-24 15:05:00,47.88,47.91,47.88,47.91,30800.0,24.5312,24.5465,24.5312,24.5465,30800.0
2014-01-24 15:10:00,47.9,47.91,47.84,47.85,56000.0,24.5414,24.5465,24.5107,24.5158,56000.0
2014-01-24 15:15:00,47.85,47.87,47.84,47.86,41200.0,24.5158,24.526,24.5107,24.5209,41200.0
2014-01-24 15:20:00,47.86,47.86,47.82,47.83,46600.0,24.5209,24.5209,24.5004,24.5055,46600.0
2014-01-24 15:25:00,47.83,47.84,47.81,47.84,39500.0,24.5055,24.5107,24.4953,24.5107,39500.0
2014-01-24 15:30:00,47.84,47.86,47.82,47.85,46100.0,24.5107,24.5209,24.5004,24.5158,46100.0
2014-01-24 15:35:00,47.86,47.86,47.82,47.83,49400.0,24.5209,24.5209,24.5004,24.5055,49400.0
2014-01-24 15:40:00,47.83,47.84,47.81,47.82,70400.0,24.5055,24.5107,24.4953,24.5004,70400.0
2014-01-24 15:45:00,47.81,47.81,47.74,47.75,157700.0,24.4953,24.4953,24.4594,24.4646,157700.0
2014-01-24 15:50:00,47.76,47.83,47.74,47.82,143900.0,24.4697,24.5055,24.4594,24.5004,143900.0
2014-01-24 15:55:00,47.82,47.84,47.73,47.76,383600.0,24.5004,24.5107,24.4543,24.4697,383600.0
2014-01-27 09:30:00,47.51,47.64,47.5,47.61,234200.0,24.3416,24.4082,24.3365,24.3928,234200.0
2014-01-27 09:35:00,47.62,47.63,47.53,47.55,109800.0,24.3979,24.4031,24.3518,24.3621,109800.0
2014-01-27 09:40:00,47.54,47.61,47.53,47.56,67400.0,24.357,24.3928,24.3518,24.3672,67400.0
2014-01-27 09:45:00,47.56,47.6,47.52,47.59,75600.0,24.3672,24.3877,24.3467,24.3826,75600.0
2014-01-27 09:50:00,47.58,47.65,47.56,47.57,65300.0,24.3775,24.4133,24.3672,24.3723,65300.0
2014-01-27 09:55:00,47.57,47.59,47.56,47.56,27600.0,24.3723,24.3826,24.3672,24.3672,27600.0
2014-01-27 10:00:00,47.56,47.58,47.5,47.51,86400.0,24.3672,24.3775,24.3365,24.3416,86400.0
2014-01-27 10:05:00,47.51,47.54,47.43,47.45,101800.0,24.3416,24.357,24.3006,24.3108,101800.0
2014-01-27 10:10:00,47.45,47.45,47.36,47.37,146600.0,24.3108,24.3108,24.2647,24.2699,146600.0
2014-01-27 10:15:00,47.37,47.41,47.29,47.3,52400.0,24.2699,24.2904,24.2289,24.234,52400.0
2014-01-27 10:20:00,47.3,47.32,47.19,47.19,88500.0,24.234,24.2442,24.1776,24.1776,88500.0
2014-01-27 10:25:00,47.18,47.24,47.12,47.15,114600.0,24.1725,24.2033,24.1418,24.1571,114600.0
2014-01-27 10:30:00,47.15,47.29,47.14,47.26,69900.0,24.1571,24.2289,24.152,24.2135,69900.0
2014-01-27 10:35:00,47.26,47.31,47.22,47.27,150900.0,24.2135,24.2391,24.193,24.2186,150900.0
2014-01-27 10:40:00,47.27,47.33,47.22,47.26,33200.0,24.2186,24.2494,24.193,24.2135,33200.0
2014-01-27 10:45:00,47.26,47.34,47.26,47.34,36100.0,24.2135,24.2545,24.2135,24.2545,36100.0
2014-01-27 10:50:00,47.34,47.39,47.32,47.33,47900.0,24.2545,24.2801,24.2442,24.2494,47900.0
2014-01-27 10:55:00,47.34,47.34,47.25,47.25,34600.0,24.2545,24.2545,24.2084,24.2084,34600.0
2014-01-27 11:00:00,47.26,47.29,47.22,47.23,53500.0,24.2135,24.2289,24.193,24.1981,53500.0
2014-01-27 11:05:00,47.24,47.32,47.24,47.3,37800.0,24.2033,24.2442,24.2033,24.234,37800.0
2014-01-27 11:10:00,47.31,47.35,47.23,47.33,66100.0,24.2391,24.2596,24.1981,24.2494,66100.0
2014-01-27 11:15:00,47.33,47.4,47.33,47.38,169300.0,24.2494,24.2852,24.2494,24.275,169300.0
2014-01-27 11:20:00,47.38,47.38,47.3,47.34,61900.0,24.275,24.275,24.234,24.2545,61900.0
2014-01-27 11:25:00,47.34,47.39,47.25,47.28,48300.0,24.2545,24.2801,24.2084,24.2237,48300.0
2014-01-27 11:30:00,47.28,47.3,47.24,47.26,39200.0,24.2237,24.234,24.2033,24.2135,39200.0
2014-01-27 11:35:00,47.27,47.27,47.21,47.23,25700.0,24.2186,24.2186,24.1879,24.1981,25700.0
2014-01-27 11:40:00,47.23,47.3,47.22,47.3,21600.0,24.1981,24.234,24.193,24.234,21600.0
2014-01-27 11:45:00,47.3,47.31,47.27,47.28,22600.0,24.234,24.2391,24.2186,24.2237,22600.0
2014-01-27 11:50:00,47.27,47.29,47.21,47.21,29500.0,24.2186,24.2289,24.1879,24.1879,29500.0
2014-01-27 11:55:00,47.22,47.24,47.18,47.19,46800.0,24.193,24.2033,24.1725,24.1776,46800.0
2014-01-27 12:00:00,47.19,47.21,47.16,47.19,25900.0,24.1776,24.1879,24.1623,24.1776,25900.0
2014-01-27 12:05:00,47.19,47.2,47.15,47.19,31100.0,24.1776,24.1828,24.1571,24.1776,31100.0
2014-01-27 12:10:00,47.19,47.21,47.18,47.2,27000.0,24.1776,24.1879,24.1725,24.1828,27000.0
2014-01-27 12:15:00,47.2,47.21,47.17,47.18,25600.0,24.1828,24.1879,24.1674,24.1725,25600.0
2014-01-27 12:20:00,47.19,47.19,47.1,47.13,37100.0,24.1776,24.1776,24.1315,24.1469,37100.0
2014-01-27 12:25:00,47.12,47.16,47.12,47.15,18400.0,24.1418,24.1623,24.1418,24.1571,18400.0
2014-01-27 12:30:00,47.15,47.15,47.11,47.11,23100.0,24.1571,24.1571,24.1366,24.1366,23100.0
2014-01-27 12:35:00,47.11,47.16,47.1,47.16,49400.0,24.1366,24.1623,24.1315,24.1623,49400.0
2014-01-27 12:40:00,47.16,47.19,47.13,47.17,25600.0,24.1623,24.1776,24.1469,24.1674,25600.0
2014-01-27 12:45:00,47.16,47.18,47.12,47.17,34400.0,24.1623,24.1725,24.1418,24.1674,34400.0
2014-01-27 12:50:00,47.16,47.18,47.13,47.15,26800.0,24.1623,24.1725,24.1469,24.1571,26800.0
2014-01-27 12:55:00,47.14,47.15,47.08,47.08,63900.0,24.152,24.1571,24.1213,24.1213,63900.0
2014-01-27 13:00:00,47.09,47.09,47.06,47.07,53600.0,24.1264,24.1264,24.111,24.1162,53600.0
2014-01-27 13:05:00,47.07,47.11,47.06,47.09,59600.0,24.1162,24.1366,24.111,24.1264,59600.0
2014-01-27 13:10:00,47.1,47.12,47.07,47.12,22800.0,24.1315,24.1418,24.1162,24.1418,22800.0
2014-01-27 13:15:00,47.12,47.15,47.12,47.14,53900.0,24.1418,24.1571,24.1418,24.152,53900.0
2014-01-27 13:20:00,47.14,47.15,47.12,47.12,22900.0,24.152,24.1571,24.1418,24.1418,22900.0
2014-01-27 13:25:00,47.12,47.13,47.11,47.12,11400.0,24.1418,24.1469,24.1366,24.1418,11400.0
2014-01-27 13:30:00,47.13,47.14,47.11,47.12,22900.0,24.1469,24.152,24.1366,24.1418,22900.0
2014-01-27 13:35:00,47.12,47.15,47.11,47.14,33300.0,24.1418,24.1571,24.1366,24.152,33300.0
2014-01-27 13:40:00,47.13,47.2,47.12,47.19,31700.0,24.1469,24.1828,24.1418,24.1776,31700.0
2014-01-27 13:45:00,47.19,47.23,47.18,47.23,22600.0,24.1776,24.1981,24.1725,24.1981,22600.0
2014-01-27 13:50:00,47.22,47.23,47.21,47.23,14000.0,24.193,24.1981,24.1879,24.1981,14000.0
2014-01-27 13:55:00,47.23,47.24,47.21,47.22,16700.0,24.1981,24.2033,24.1879,24.193,16700.0
2014-01-27 14:00:00,47.22,47.26,47.22,47.26,28700.0,24.193,24.2135,24.193,24.2135,28700.0
2014-01-27 14:05:00,47.26,47.27,47.25,47.26,17800.0,24.2135,24.2186,24.2084,24.2135,17800.0
2014-01-27 14:10:00,47.26,47.29,47.24,47.28,35900.0,24.2135,24.2289,24.2033,24.2237,35900.0
2014-01-27 14:15:00,47.28,47.3,47.28,47.29,20900.0,24.2237,24.234,24.2237,24.2289,20900.0
2014-01-27 14:20:00,47.29,47.31,47.29,47.29,20400.0,24.2289,24.2391,24.2289,24.2289,20400.0
2014-01-27 14:25:00,47.29,47.32,47.27,47.32,14500.0,24.2289,24.2442,24.2186,24.2442,14500.0
2014-01-27 14:30:00,47.32,47.34,47.3,47.33,27500.0,24.2442,24.2545,24.234,24.2494,27500.0
2014-01-27 14:35:00,47.33,47.38,47.33,47.36,23500.0,24.2494,24.275,24.2494,24.2647,23500.0
2014-01-27 14:40:00,47.37,47.37,47.36,47.37,29600.0,24.2699,24.2699,24.2647,24.2699,29600.0
2014-01-27 14:45:00,47.37,47.37,47.34,47.35,15500.0,24.2699,24.2699,24.2545,24.2596,15500.0
2014-01-27 14:50:00,47.36,47.38,47.35,47.37,21500.0,24.2647,24.275,24.2596,24.2699,21500.0
2014-01-27 14:55:00,47.37,47.4,47.37,47.4,27900.0,24.2699,24.2852,24.2699,24.2852,27900.0
2014-01-27 15:00:00,47.39,47.39,47.36,47.37,32200.0,24.2801,24.2801,24.2647,24.2699,32200.0
2014-01-27 15:05:00,47.37,47.39,47.37,47.37,22100.0,24.2699,24.2801,24.2699,24.2699,22100.0
2014-01-27 15:10:00,47.37,47.42,47.37,47.41,19700.0,24.2699,24.2955,24.2699,24.2904,19700.0
2014-01-27 15:15:00,47.42,47.43,47.41,47.43,53600.0,24.2955,24.3006,24.2904,24.3006,53600.0
2014-01-27 15:20:00,47.43,47.43,47.37,47.38,38200.0,24.3006,24.3006,24.2699,24.275,38200.0
2014-01-27 15:25:00,47.38,47.39,47.34,47.35,51400.0,24.275,24.2801,24.2545,24.2596,51400.0
2014-01-27 15:30:00,47.34,47.39,47.31,47.32,41800.0,24.2545,24.2801,24.2391,24.2442,41800.0
2014-01-27 15:35:00,47.32,47.37,47.31,47.37,35400.0,24.2442,24.2699,24.2391,24.2699,35400.0
2014-01-27 15:40:00,47.37,47.39,47.32,47.33,52500.0,24.2699,24.2801,24.2442,24.2494,52500.0
2014-01-27 15:45:00,47.32,47.34,47.31,47.33,62600.0,24.2442,24.2545,24.2391,24.2494,62600.0
2014-01-27 15:50:00,47.33,47.36,47.3,47.31,65200.0,24.2494,24.2647,24.234,24.2391,65200.0
2014-01-27 15:55:00,47.3,47.32,47.24,47.24,167300.0,24.234,24.2442,24.2033,24.2033,167300.0
2014-01-28 09:30:00,47.43,47.5,47.42,47.46,120900.0,24.3006,24.3365,24.2955,24.316,120900.0
2014-01-28 09:35:00,47.45,47.46,47.39,47.41,69000.0,24.3108,24.316,24.2801,24.2904,69000.0
2014-01-28 09:40:00,47.41,47.42,47.35,47.38,37800.0,24.2904,24.2955,24.2596,24.275,37800.0
2014-01-28 09:45:00,47.39,47.4,47.34,47.36,68400.0,24.2801,24.2852,24.2545,24.2647,68400.0
2014-01-28 09:50:00,47.36,47.45,47.36,47.44,35800.0,24.2647,24.3108,24.2647,24.3057,35800.0
2014-01-28 09:55:00,47.45,47.56,47.45,47.54,73200.0,24.3108,24.3672,24.3108,24.357,73200.0
2014-01-28 10:00:00,47.52,47.59,47.47,47.47,59300.0,24.3467,24.3826,24.3211,24.3211,59300.0
2014-01-28 10:05:00,47.48,47.48,47.4,47.41,46700.0,24.3262,24.3262,24.2852,24.2904,46700.0
2014-01-28 10:10:00,47.41,47.46,47.41,47.44,44400.0,24.2904,24.316,24.2904,24.3057,44400.0
2014-01-28 10:15:00,47.44,47.45,47.41,47.44,47100.0,24.3057,24.3108,24.2904,24.3057,47100.0
2014-01-28 10:20:00,47.43,47.47,47.42,47.43,40100.0,24.3006,24.3211,24.2955,24.3006,40100.0
2014-01-28 10:25:00,47.43,47.44,47.39,47.44,45600.0,24.3006,24.3057,24.2801,24.3057,45600.0
2014-01-28 10:30:00,47.44,47.46,47.41,47.45,34100.0,24.3057,24.316,24.2904,24.3108,34100.0
2014-01-28 10:35:00,47.46,47.51,47.44,47.51,41600.0,24.316,24.3416,24.3057,24.3416,41600.0
2014-01-28 10:40:00,47.51,47.51,47.47,47.48,29600.0,24.3416,24.3416,24.3211,24.3262,29600.0
2014-01-28 10:45:00,47.49,47.51,47.46,47.5,61000.0,24.3313,24.3416,24.316,24.3365,61000.0
2014-01-28 10:50:00,47.5,47.53,47.48,47.53,36400.0,24.3365,24.3518,24.3262,24.3518,36400.0
2014-01-28 10:55:00,47.52,47.52,47.49,47.49,29800.0,24.3467,24.3467,24.3313,24.3313,29800.0
2014-01-28 11:00:00,47.5,47.57,47.5,47.54,36900.0,24.3365,24.3723,24.3365,24.357,36900.0
2014-01-28 11:05:00,47.53,47.55,47.51,47.51,24500.0,24.3518,24.3621,24.3416,24.3416,24500.0
2014-01-28 11:10:00,47.51,47.53,47.5,47.52,20800.0,24.3416,24.3518,24.3365,24.3467,20800.0
2014-01-28 11:15:00,47.51,47.52,47.45,47.47,42600.0,24.3416,24.3467,24.3108,24.3211,42600.0
2014-01-28 11:20:00,47.46,47.5,47.44,47.46,32200.0,24.316,24.3365,24.3057,24.316,32200.0
2014-01-28 11:25:00,47.46,47.46,47.41,47.43,33300.0,24.316,24.316,24.2904,24.3006,33300.0
2014-01-28 11:30:00,47.44,47.46,47.4,47.4,51900.0,24.3057,24.316,24.2852,24.2852,51900.0
2014-01-28 11:35:00,47.41,47.41,47.36,47.38,30300.0,24.2904,24.2904,24.2647,24.275,30300.0
2014-01-28 11:40:00,47.37,47.4,47.36,47.39,20600.0,24.2699,24.2852,24.2647,24.2801,20600.0
2014-01-28 11:45:00,47.38,47.38,47.32,47.33,20700.0,24.275,24.275,24.2442,24.2494,20700.0
2014-01-28 11:50:00,47.33,47.37,47.33,47.37,12400.0,24.2494,24.2699,24.2494,24.2699,12400.0
2014-01-28 11:55:00,47.37,47.41,47.37,47.41,19000.0,24.2699,24.2904,24.2699,24.2904,19000.0
2014-01-28 12:00:00,47.4,47.41,47.34,47.35,86300.0,24.2852,24.2904,24.2545,24.2596,86300.0
2014-01-28 12:05:00,47.35,47.4,47.35,47.4,12200.0,24.2596,24.2852,24.2596,24.2852,12200.0
2014-01-28 12:10:00,47.4,47.4,47.36,47.37,31100.0,24.2852,24.2852,24.2647,24.2699,31100.0
2014-01-28 12:15:00,47.37,47.39,47.35,47.39,54900.0,24.2699,24.2801,24.2596,24.2801,54900.0
2014-01-28 12:20:00,47.39,47.42,47.38,47.41,14600.0,24.2801,24.2955,24.275,24.2904,14600.0
2014-01-28 12:25:00,47.41,47.42,47.4,47.42,9600.0,24.2904,24.2955,24.2852,24.2955,9600.0
2014-01-28 12:30:00,47.43,47.47,47.42,47.46,28200.0,24.3006,24.3211,24.2955,24.316,28200.0
2014-01-28 12:35:00,47.45,47.47,47.45,47.46,21800.0,24.3108,24.3211,24.3108,24.316,21800.0
2014-01-28 12:40:00,47.46,47.47,47.46,47.47,16000.0,24.316,24.3211,24.316,24.3211,16000.0
2014-01-28 12:45:00,47.47,47.48,47.44,47.45,26500.0,24.3211,24.3262,24.3057,24.3108,26500.0
2014-01-28 12:50:00,47.45,47.46,47.43,47.43,16000.0,24.3108,24.316,24.3006,24.3006,16000.0
2014-01-28 12:55:00,47.43,47.45,47.42,47.44,12600.0,24.3006,24.3108,24.2955,24.3057,12600.0
2014-01-28 13:00:00,47.44,47.47,47.44,47.47,24100.0,24.3057,24.3211,24.3057,24.3211,24100.0
2014-01-28 13:05:00,47.47,47.47,47.45,47.47,6700.0,24.3211,24.3211,24.3108,24.3211,6700.0
2014-01-28 13:10:00,47.47,47.49,47.46,47.49,15600.0,24.3211,24.3313,24.316,24.3313,15600.0
2014-01-28 13:15:00,47.49,47.5,47.48,47.5,23000.0,24.3313,24.3365,24.3262,24.3365,23000.0
2014-01-28 13:20:00,47.51,47.52,47.49,47.5,14100.0,24.3416,24.3467,24.3313,24.3365,14100.0
2014-01-28 13:25:00,47.5,47.53,47.5,47.52,31500.0,24.3365,24.3518,24.3365,24.3467,31500.0
2014-01-28 13:30:00,47.52,47.53,47.51,47.52,17100.0,24.3467,24.3518,24.3416,24.3467,17100.0
2014-01-28 13:35:00,47.52,47.52,47.48,47.48,25600.0,24.3467,24.3467,24.3262,24.3262,25600.0
2014-01-28 13:40:00,47.48,47.52,47.48,47.5,19400.0,24.3262,24.3467,24.3262,24.3365,19400.0
2014-01-28 13:45:00,47.5,47.51,47.48,47.49,24600.0,24.3365,24.3416,24.3262,24.3313,24600.0
2014-01-28 13:50:00,47.49,47.5,47.48,47.48,12800.0,24.3313,24.3365,24.3262,24.3262,12800.0
2014-01-28 13:55:00,47.49,47.5,47.47,47.48,14400.0,24.3313,24.3365,24.3211,24.3262,14400.0
2014-01-28 14:00:00,47.48,47.49,47.45,47.46,20500.0,24.3262,24.3313,24.3108,24.316,20500.0
2014-01-28 14:05:00,47.46,47.48,47.45,47.45,33200.0,24.316,24.3262,24.3108,24.3108,33200.0
2014-01-28 14:10:00,47.46,47.47,47.44,47.47,26200.0,24.316,24.3211,24.3057,24.3211,26200.0
2014-01-28 14:15:00,47.47,47.49,47.47,47.49,13800.0,24.3211,24.3313,24.3211,24.3313,13800.0
2014-01-28 14:20:00,47.49,47.51,47.49,47.51,32200.0,24.3313,24.3416,24.3313,24.3416,32200.0
2014-01-28 14:25:00,47.52,47.52,47.49,47.51,14600.0,24.3467,24.3467,24.3313,24.3416,14600.0
2014-01-28 14:30:00,47.5,47.51,47.49,47.5,14100.0,24.3365,24.3416,24.3313,24.3365,14100.0
2014-01-28 14:35:00,47.51,47.52,47.49,47.49,24900.0,24.3416,24.3467,24.3313,24.3313,24900.0
2014-01-28 14:40:00,47.5,47.5,47.48,47.5,17500.0,24.3365,24.3365,24.3262,24.3365,17500.0
2014-01-28 14:45:00,47.49,47.53,47.49,47.53,15700.0,24.3313,24.3518,24.3313,24.3518,15700.0
2014-01-28 14:50:00,47.53,47.54,47.52,47.54,26800.0,24.3518,24.357,24.3467,24.357,26800.0
2014-01-28 14:55:00,47.53,47.55,47.52,47.54,26800.0,24.3518,24.3621,24.3467,24.357,26800.0
2014-01-28 15:00:00,47.55,47.56,47.53,47.54,14800.0,24.3621,24.3672,24.3518,24.357,14800.0
2014-01-28 15:05:00,47.54,47.54,47.52,47.53,31900.0,24.357,24.357,24.3467,24.3518,31900.0
2014-01-28 15:10:00,47.53,47.54,47.52,47.53,4900.0,24.3518,24.357,24.3467,24.3518,4900.0
2014-01-28 15:15:00,47.53,47.54,47.51,47.53,33200.0,24.3518,24.357,24.3416,24.3518,33200.0
2014-01-28 15:20:00,47.53,47.54,47.52,47.53,18700.0,24.3518,24.357,24.3467,24.3518,18700.0
2014-01-28 15:25:00,47.54,47.55,47.52,47.55,15400.0,24.357,24.3621,24.3467,24.3621,15400.0
2014-01-28 15:30:00,47.54,47.56,47.51,47.55,26100.0,24.357,24.3672,24.3416,24.3621,26100.0
2014-01-28 15:35:00,47.56,47.57,47.54,47.56,11700.0,24.3672,24.3723,24.357,24.3672,11700.0
2014-01-28 15:40:00,47.57,47.57,47.52,47.52,39400.0,24.3723,24.3723,24.3467,24.3467,39400.0
2014-01-28 15:45:00,47.51,47.55,47.51,47.52,31900.0,24.3416,24.3621,24.3416,24.3467,31900.0
2014-01-28 15:50:00,47.53,47.54,47.47,47.49,35900.0,24.3518,24.357,24.3211,24.3313,35900.0
2014-01-28 15:55:00,47.49,47.52,47.48,47.48,82400.0,24.3313,24.3467,24.3262,24.3262,82400.0
2014-01-29 09:30:00,47.07,47.1,47.02,47.08,106100.0,24.1162,24.1315,24.0905,24.1213,106100.0
2014-01-29 09:35:00,47.09,47.09,46.96,46.99,203300.0,24.1264,24.1264,24.0598,24.0752,203300.0
2014-01-29 09:40:00,47.0,47.11,47.0,47.11,54700.0,24.0803,24.1366,24.0803,24.1366,54700.0
2014-01-29 09:45:00,47.1,47.25,47.1,47.24,159800.0,24.1315,24.2084,24.1315,24.2033,159800.0
2014-01-29 09:50:00,47.24,47.29,47.18,47.27,35300.0,24.2033,24.2289,24.1725,24.2186,35300.0
2014-01-29 09:55:00,47.26,47.3,47.21,47.23,102100.0,24.2135,24.234,24.1879,24.1981,102100.0
2014-01-29 10:00:00,47.24,47.25,47.2,47.25,63300.0,24.2033,24.2084,24.1828,24.2084,63300.0
2014-01-29 10:05:00,47.25,47.29,47.25,47.28,78300.0,24.2084,24.2289,24.2084,24.2237,78300.0
2014-01-29 10:10:00,47.28,47.29,47.21,47.21,33400.0,24.2237,24.2289,24.1879,24.1879,33400.0
2014-01-29 10:15:00,47.22,47.27,47.21,47.25,38300.0,24.193,24.2186,24.1879,24.2084,38300.0
2014-01-29 10:20:00,47.25,47.31,47.24,47.31,37900.0,24.2084,24.2391,24.2033,24.2391,37900.0
2014-01-29 10:25:00,47.31,47.34,47.27,47.34,39200.0,24.2391,24.2545,24.2186,24.2545,39200.0
2014-01-29 10:30:00,47.34,47.36,47.29,47.33,44500.0,24.2545,24.2647,24.2289,24.2494,44500.0
2014-01-29 10:35:00,47.32,47.35,47.29,47.35,25000.0,24.2442,24.2596,24.2289,24.2596,25000.0
2014-01-29 10:40:00,47.35,47.42,47.34,47.42,24900.0,24.2596,24.2955,24.2545,24.2955,24900.0
2014-01-29 10:45:00,47.43,47.44,47.4,47.4,36100.0,24.3006,24.3057,24.2852,24.2852,36100.0
2014-01-29 10:50:00,47.4,47.42,47.38,47.42,18600.0,24.2852,24.2955,24.275,24.2955,18600.0
2014-01-29 10:55:00,47.42,47.43,47.37,47.38,25300.0,24.2955,24.3006,24.2699,24.275,25300.0
2014-01-29 11:00:00,47.39,47.4,47.35,47.4,28700.0,24.2801,24.2852,24.2596,24.2852,28700.0
2014-01-29 11:05:00,47.39,47.44,47.38,47.43,25200.0,24.2801,24.3057,24.275,24.3006,25200.0
2014-01-29 11:10:00,47.42,47.44,47.36,47.36,37200.0,24.2955,24.3057,24.2647,24.2647,37200.0
2014-01-29 11:15:00,47.37,47.41,47.26,47.27,69700.0,24.2699,24.2904,24.2135,24.2186,69700.0
2014-01-29 11:20:00,47.26,47.29,47.22,47.28,60500.0,24.2135,24.2289,24.193,24.2237,60500.0
2014-01-29 11:25:00,47.29,47.37,47.28,47.33,39400.0,24.2289,24.2699,24.2237,24.2494,39400.0
2014-01-29 11:30:00,47.33,47.35,47.33,47.34,36600.0,24.2494,24.2596,24.2494,24.2545,36600.0
2014-01-29 11:35:00,47.34,47.36,47.33,47.35,37900.0,24.2545,24.2647,24.2494,24.2596,37900.0
2014-01-29 11:40:00,47.34,47.34,47.26,47.27,33800.0,24.2545,24.2545,24.2135,24.2186,33800.0
2014-01-29 11:45:00,47.27,47.29,47.25,47.29,35200.0,24.2186,24.2289,24.2084,24.2289,35200.0
2014-01-29 11:50:00,47.28,47.32,47.27,47.3,18900.0,24.2237,24.2442,24.2186,24.234,18900.0
2014-01-29 11:55:00,47.31,47.33,47.3,47.32,11100.0,24.2391,24.2494,24.234,24.2442,11100.0
2014-01-29 12:00:00,47.32,47.34,47.32,47.34,29400.0,24.2442,24.2545,24.2442,24.2545,29400.0
2014-01-29 12:05:00,47.33,47.34,47.31,47.32,33100.0,24.2494,24.2545,24.2391,24.2442,33100.0
2014-01-29 12:10:00,47.33,47.33,47.28,47.28,17500.0,24.2494,24.2494,24.2237,24.2237,17500.0
2014-01-29 12:15:00,47.28,47.3,47.26,47.29,18400.0,24.2237,24.234,24.2135,24.2289,18400.0
2014-01-29 12:20:00,47.3,47.33,47.3,47.3,11800.0,24.234,24.2494,24.234,24.234,11800.0
2014-01-29 12:25:00,47.3,47.31,47.27,47.27,15300.0,24.234,24.2391,24.2186,24.2186,15300.0
2014-01-29 12:30:00,47.27,47.31,47.26,47.28,101200.0,24.2186,24.2391,24.2135,24.2237,101200.0
2014-01-29 12:35:00,47.29,47.29,47.25,47.28,21200.0,24.2289,24.2289,24.2084,24.2237,21200.0
2014-01-29 12:40:00,47.28,47.3,47.27,47.3,16300.0,24.2237,24.234,24.2186,24.234,16300.0
2014-01-29 12:45:00,47.3,47.32,47.28,47.29,128700.0,24.234,24.2442,24.2237,24.2289,128700.0
2014-01-29 12:50:00,47.29,47.31,47.26,47.31,12200.0,24.2289,24.2391,24.2135,24.2391,12200.0
2014-01-29 12:55:00,47.3,47.34,47.3,47.34,35100.0,24.234,24.2545,24.234,24.2545,35100.0
2014-01-29 13:00:00,47.34,47.36,47.32,47.36,35000.0,24.2545,24.2647,24.2442,24.2647,35000.0
2014-01-29 13:05:00,47.35,47.37,47.33,47.36,31400.0,24.2596,24.2699,24.2494,24.2647,31400.0
2014-01-29 13:10:00,47.35,47.38,47.33,47.38,57800.0,24.2596,24.275,24.2494,24.275,57800.0
2014-01-29 13:15:00,47.37,47.37,47.34,47.35,25000.0,24.2699,24.2699,24.2545,24.2596,25000.0
2014-01-29 13:20:00,47.35,47.37,47.34,47.36,8100.0,24.2596,24.2699,24.2545,24.2647,8100.0
2014-01-29 13:25:00,47.36,47.37,47.35,47.36,22600.0,24.2647,24.2699,24.2596,24.2647,22600.0
2014-01-29 13:30:00,47.36,47.37,47.36,47.37,15600.0,24.2647,24.2699,24.2647,24.2699,15600.0
2014-01-29 13:35:00,47.38,47.38,47.36,47.37,18300.0,24.275,24.275,24.2647,24.2699,18300.0
2014-01-29 13:40:00,47.36,47.37,47.36,47.37,31500.0,24.2647,24.2699,24.2647,24.2699,31500.0
2014-01-29 13:45:00,47.36,47.39,47.35,47.39,15300.0,24.2647,24.2801,24.2596,24.2801,15300.0
2014-01-29 13:50:00,47.39,47.44,47.39,47.44,31300.0,24.2801,24.3057,24.2801,24.3057,31300.0
2014-01-29 13:55:00,47.44,47.48,47.43,47.44,14000.0,24.3057,24.3262,24.3006,24.3057,14000.0
2014-01-29 14:00:00,47.44,47.44,46.98,47.38,67400.0,24.3057,24.3057,24.07,24.275,67400.0
2014-01-29 14:05:00,47.38,47.39,47.27,47.35,25800.0,24.275,24.2801,24.2186,24.2596,25800.0
2014-01-29 14:10:00,47.35,47.35,47.24,47.29,40200.0,24.2596,24.2596,24.2033,24.2289,40200.0
2014-01-29 14:15:00,47.29,47.29,47.17,47.19,40100.0,24.2289,24.2289,24.1674,24.1776,40100.0
2014-01-29 14:20:00,47.2,47.25,47.16,47.25,17600.0,24.1828,24.2084,24.1623,24.2084,17600.0
2014-01-29 14:25:00,47.25,47.35,47.23,47.35,38600.0,24.2084,24.2596,24.1981,24.2596,38600.0
2014-01-29 14:30:00,47.34,47.38,47.3,47.37,51000.0,24.2545,24.275,24.234,24.2699,51000.0
2014-01-29 14:35:00,47.37,47.38,47.31,47.36,29900.0,24.2699,24.275,24.2391,24.2647,29900.0
2014-01-29 14:40:00,47.38,47.41,47.37,47.41,47900.0,24.275,24.2904,24.2699,24.2904,47900.0
2014-01-29 14:45:00,47.41,47.41,47.32,47.32,62600.0,24.2904,24.2904,24.2442,24.2442,62600.0
2014-01-29 14:50:00,47.32,47.35,47.3,47.31,72000.0,24.2442,24.2596,24.234,24.2391,72000.0
2014-01-29 14:55:00,47.3,47.31,47.23,47.23,40300.0,24.234,24.2391,24.1981,24.1981,40300.0
2014-01-29 15:00:00,47.23,47.27,47.21,47.26,52400.0,24.1981,24.2186,24.1879,24.2135,52400.0
2014-01-29 15:05:00,47.25,47.27,47.23,47.25,42000.0,24.2084,24.2186,24.1981,24.2084,42000.0
2014-01-29 15:10:00,47.25,47.26,47.17,47.18,34500.0,24.2084,24.2135,24.1674,24.1725,34500.0
2014-01-29 15:15:00,47.18,47.24,47.17,47.17,40300.0,24.1725,24.2033,24.1674,24.1674,40300.0
2014-01-29 15:20:00,47.18,47.24,47.15,47.23,30700.0,24.1725,24.2033,24.1571,24.1981,30700.0
2014-01-29 15:25:00,47.22,47.24,47.19,47.19,37200.0,24.193,24.2033,24.1776,24.1776,37200.0
2014-01-29 15:30:00,47.19,47.21,47.16,47.17,64900.0,24.1776,24.1879,24.1623,24.1674,64900.0
2014-01-29 15:35:00,47.17,47.23,47.16,47.22,31300.0,24.1674,24.1981,24.1623,24.193,31300.0
2014-01-29 15:40:00,47.21,47.23,47.18,47.23,37200.0,24.1879,24.1981,24.1725,24.1981,37200.0
2014-01-29 15:45:00,47.24,47.29,47.24,47.25,52700.0,24.2033,24.2289,24.2033,24.2084,52700.0
2014-01-29 15:50:00,47.26,47.26,47.2,47.26,70500.0,24.2135,24.2135,24.1828,24.2135,70500.0
2014-01-29 15:55:00,47.25,47.27,47.2,47.27,94300.0,24.2084,24.2186,24.1828,24.2186,94300.0
2014-01-30 09:30:00,47.62,47.62,47.48,47.5,115800.0,24.3979,24.3979,24.3262,24.3365,115800.0
2014-01-30 09:35:00,47.5,47.51,47.42,47.42,53800.0,24.3365,24.3416,24.2955,24.2955,53800.0
2014-01-30 09:40:00,47.42,47.45,47.31,47.33,48700.0,24.2955,24.3108,24.2391,24.2494,48700.0
2014-01-30 09:45:00,47.33,47.34,47.29,47.33,44200.0,24.2494,24.2545,24.2289,24.2494,44200.0
2014-01-30 09:50:00,47.34,47.34,47.27,47.27,54100.0,24.2545,24.2545,24.2186,24.2186,54100.0
2014-01-30 09:55:00,47.26,47.27,47.2,47.24,67300.0,24.2135,24.2186,24.1828,24.2033,67300.0
2014-01-30 10:00:00,47.25,47.27,47.18,47.26,55100.0,24.2084,24.2186,24.1725,24.2135,55100.0
2014-01-30 10:05:00,47.26,47.26,47.22,47.25,39700.0,24.2135,24.2135,24.193,24.2084,39700.0
2014-01-30 10:10:00,47.25,47.26,47.22,47.22,24600.0,24.2084,24.2135,24.193,24.193,24600.0
2014-01-30 10:15:00,47.22,47.26,47.2,47.24,45200.0,24.193,24.2135,24.1828,24.2033,45200.0
2014-01-30 10:20:00,47.24,47.27,47.22,47.26,27400.0,24.2033,24.2186,24.193,24.2135,27400.0
2014-01-30 10:25:00,47.26,47.29,47.22,47.22,29500.0,24.2135,24.2289,24.193,24.193,29500.0
2014-01-30 10:30:00,47.21,47.25,47.2,47.21,28700.0,24.1879,24.2084,24.1828,24.1879,28700.0
2014-01-30 10:35:00,47.21,47.25,47.2,47.24,14500.0,24.1879,24.2084,24.1828,24.2033,14500.0
2014-01-30 10:40:00,47.25,47.27,47.23,47.26,20000.0,24.2084,24.2186,24.1981,24.2135,20000.0
2014-01-30 10:45:00,47.26,47.26,47.2,47.21,34000.0,24.2135,24.2135,24.1828,24.1879,34000.0
2014-01-30 10:50:00,47.2,47.2,47.16,47.19,32900.0,24.1828,24.1828,24.1623,24.1776,32900.0
2014-01-30 10:55:00,47.17,47.21,47.17,47.19,46400.0,24.1674,24.1879,24.1674,24.1776,46400.0
2014-01-30 11:00:00,47.19,47.2,47.16,47.18,18000.0,24.1776,24.1828,24.1623,24.1725,18000.0
2014-01-30 11:05:00,47.18,47.18,47.13,47.15,23800.0,24.1725,24.1725,24.1469,24.1571,23800.0
2014-01-30 11:10:00,47.16,47.18,47.13,47.17,32200.0,24.1623,24.1725,24.1469,24.1674,32200.0
2014-01-30 11:15:00,47.16,47.21,47.16,47.18,49800.0,24.1623,24.1879,24.1623,24.1725,49800.0
2014-01-30 11:20:00,47.19,47.2,47.15,47.17,41900.0,24.1776,24.1828,24.1571,24.1674,41900.0
2014-01-30 11:25:00,47.16,47.21,47.14,47.2,38500.0,24.1623,24.1879,24.152,24.1828,38500.0
2014-01-30 11:30:00,47.2,47.22,47.19,47.21,127200.0,24.1828,24.193,24.1776,24.1879,127200.0
2014-01-30 11:35:00,47.21,47.27,47.21,47.26,70900.0,24.1879,24.2186,24.1879,24.2135,70900.0
2014-01-30 11:40:00,47.26,47.33,47.26,47.31,31500.0,24.2135,24.2494,24.2135,24.2391,31500.0
2014-01-30 11:45:00,47.32,47.35,47.31,47.35,14800.0,24.2442,24.2596,24.2391,24.2596,14800.0
2014-01-30 11:50:00,47.35,47.41,47.34,47.37,40900.0,24.2596,24.2904,24.2545,24.2699,40900.0
2014-01-30 11:55:00,47.37,47.4,47.36,47.39,29900.0,24.2699,24.2852,24.2647,24.2801,29900.0
2014-01-30 12:00:00,47.4,47.41,47.37,47.4,17300.0,24.2852,24.2904,24.2699,24.2852,17300.0
2014-01-30 12:05:00,47.4,47.43,47.4,47.41,11600.0,24.2852,24.3006,24.2852,24.2904,11600.0
2014-01-30 12:10:00,47.41,47.46,47.41,47.46,34500.0,24.2904,24.316,24.2904,24.316,34500.0
2014-01-30 12:15:00,47.46,47.46,47.44,47.45,20000.0,24.316,24.316,24.3057,24.3108,20000.0
2014-01-30 12:20:00,47.45,47.45,47.4,47.4,13900.0,24.3108,24.3108,24.2852,24.2852,13900.0
2014-01-30 12:25:00,47.4,47.41,47.37,47.38,18500.0,24.2852,24.2904,24.2699,24.275,18500.0
2014-01-30 12:30:00,47.39,47.41,47.39,47.39,11600.0,24.2801,24.2904,24.2801,24.2801,11600.0
2014-01-30 12:35:00,47.38,47.44,47.38,47.44,18000.0,24.275,24.3057,24.275,24.3057,18000.0
2014-01-30 12:40:00,47.44,47.46,47.43,47.46,15400.0,24.3057,24.316,24.3006,24.316,15400.0
2014-01-30 12:45:00,47.46,47.5,47.46,47.49,13100.0,24.316,24.3365,24.316,24.3313,13100.0
2014-01-30 12:50:00,47.49,47.5,47.48,47.48,6100.0,24.3313,24.3365,24.3262,24.3262,6100.0
2014-01-30 12:55:00,47.49,47.5,47.47,47.47,14100.0,24.3313,24.3365,24.3211,24.3211,14100.0
2014-01-30 13:00:00,47.46,47.48,47.46,47.48,13700.0,24.316,24.3262,24.316,24.3262,13700.0
2014-01-30 13:05:00,47.48,47.49,47.46,47.46,9400.0,24.3262,24.3313,24.316,24.316,9400.0
2014-01-30 13:10:00,47.47,47.47,47.45,47.46,14000.0,24.3211,24.3211,24.3108,24.316,14000.0
2014-01-30 13:15:00,47.47,47.49,47.46,47.47,10300.0,24.3211,24.3313,24.316,24.3211,10300.0
2014-01-30 13:20:00,47.47,47.48,47.46,47.47,9000.0,24.3211,24.3262,24.316,24.3211,9000.0
2014-01-30 13:25:00,47.46,47.46,47.43,47.43,13900.0,24.316,24.316,24.3006,24.3006,13900.0
2014-01-30 13:30:00,47.44,47.46,47.43,47.43,11700.0,24.3057,24.316,24.3006,24.3006,11700.0
2014-01-30 13:35:00,47.43,47.43,47.41,47.42,10500.0,24.3006,24.3006,24.2904,24.2955,10500.0
2014-01-30 13:40:00,47.42,47.45,47.41,47.44,19600.0,24.2955,24.3108,24.2904,24.3057,19600.0
2014-01-30 13:45:00,47.44,47.47,47.43,47.46,16000.0,24.3057,24.3211,24.3006,24.316,16000.0
2014-01-30 13:50:00,47.46,47.47,47.43,47.44,9400.0,24.316,24.3211,24.3006,24.3057,9400.0
2014-01-30 13:55:00,47.43,47.45,47.42,47.43,15900.0,24.3006,24.3108,24.2955,24.3006,15900.0
2014-01-30 14:00:00,47.43,47.43,47.42,47.43,17300.0,24.3006,24.3006,24.2955,24.3006,17300.0
2014-01-30 14:05:00,47.43,47.44,47.4,47.43,17300.0,24.3006,24.3057,24.2852,24.3006,17300.0
2014-01-30 14:10:00,47.43,47.44,47.42,47.43,10900.0,24.3006,24.3057,24.2955,24.3006,10900.0
2014-01-30 14:15:00,47.42,47.44,47.41,47.43,17800.0,24.2955,24.3057,24.2904,24.3006,17800.0
2014-01-30 14:20:00,47.43,47.45,47.42,47.45,24900.0,24.3006,24.3108,24.2955,24.3108,24900.0
2014-01-30 14:25:00,47.45,47.45,47.44,47.45,13200.0,24.3108,24.3108,24.3057,24.3108,13200.0
2014-01-30 14:30:00,47.46,47.49,47.46,47.47,30000.0,24.316,24.3313,24.316,24.3211,30000.0
2014-01-30 14:35:00,47.48,47.48,47.47,47.48,9400.0,24.3262,24.3262,24.3211,24.3262,9400.0
2014-01-30 14:40:00,47.48,47.5,47.46,47.47,25600.0,24.3262,24.3365,24.316,24.3211,25600.0
2014-01-30 14:45:00,47.47,47.48,47.44,47.45,25400.0,24.3211,24.3262,24.3057,24.3108,25400.0
2014-01-30 14:50:00,47.45,47.48,47.44,47.46,16300.0,24.3108,24.3262,24.3057,24.316,16300.0
2014-01-30 14:55:00,47.47,47.48,47.44,47.46,17400.0,24.3211,24.3262,24.3057,24.316,17400.0
2014-01-30 15:00:00,47.46,47.5,47.46,47.5,25200.0,24.316,24.3365,24.316,24.3365,25200.0
2014-01-30 15:05:00,47.5,47.5,47.48,47.48,23400.0,24.3365,24.3365,24.3262,24.3262,23400.0
2014-01-30 15:10:00,47.49,47.52,47.48,47.52,30600.0,24.3313,24.3467,24.3262,24.3467,30600.0
2014-01-30 15:15:00,47.52,47.53,47.49,47.49,21700.0,24.3467,24.3518,24.3313,24.3313,21700.0
2014-01-30 15:20:00,47.5,47.51,47.48,47.48,20200.0,24.3365,24.3416,24.3262,24.3262,20200.0
2014-01-30 15:25:00,47.49,47.49,47.46,47.48,19100.0,24.3313,24.3313,24.316,24.3262,19100.0
2014-01-30 15:30:00,47.48,47.5,47.48,47.48,32600.0,24.3262,24.3365,24.3262,24.3262,32600.0
2014-01-30 15:35:00,47.47,47.49,47.46,47.48,32700.0,24.3211,24.3313,24.316,24.3262,32700.0
2014-01-30 15:40:00,47.48,47.49,47.47,47.47,20600.0,24.3262,24.3313,24.3211,24.3211,20600.0
2014-01-30 15:45:00,47.47,47.48,47.41,47.41,23900.0,24.3211,24.3262,24.2904,24.2904,23900.0
2014-01-30 15:50:00,47.42,47.43,47.4,47.42,63400.0,24.2955,24.3006,24.2852,24.2955,63400.0
2014-01-30 15:55:00,47.43,47.43,47.38,47.4,87900.0,24.3006,24.3006,24.275,24.2852,87900.0
2014-01-31 09:30:00,46.68,46.77,46.62,46.76,249100.0,23.9163,23.9625,23.8856,23.9573,249100.0
2014-01-31 09:35:00,46.77,46.8,46.68,46.68,73100.0,23.9625,23.9778,23.9163,23.9163,73100.0
2014-01-31 09:40:00,46.68,46.69,46.63,46.64,66200.0,23.9163,23.9215,23.8907,23.8958,66200.0
2014-01-31 09:45:00,46.65,46.72,46.62,46.71,69200.0,23.901,23.9368,23.8856,23.9317,69200.0
2014-01-31 09:50:00,46.72,46.78,46.72,46.74,74900.0,23.9368,23.9676,23.9368,23.9471,74900.0
2014-01-31 09:55:00,46.74,46.77,46.7,46.71,46200.0,23.9471,23.9625,23.9266,23.9317,46200.0
2014-01-31 10:00:00,46.71,46.8,46.71,46.77,55800.0,23.9317,23.9778,23.9317,23.9625,55800.0
2014-01-31 10:05:00,46.77,46.85,46.75,46.79,48500.0,23.9625,24.0034,23.9522,23.9727,48500.0
2014-01-31 10:10:00,46.79,46.83,46.76,46.8,70100.0,23.9727,23.9932,23.9573,23.9778,70100.0
2014-01-31 10:15:00,46.79,46.86,46.77,46.84,169600.0,23.9727,24.0086,23.9625,23.9983,169600.0
2014-01-31 10:20:00,46.83,46.85,46.8,46.83,97400.0,23.9932,24.0034,23.9778,23.9932,97400.0
2014-01-31 10:25:00,46.83,46.85,46.81,46.81,108200.0,23.9932,24.0034,23.9829,23.9829,108200.0
2014-01-31 10:30:00,46.82,46.85,46.81,46.82,87000.0,23.9881,24.0034,23.9829,23.9881,87000.0
2014-01-31 10:35:00,46.82,46.87,46.8,46.85,66200.0,23.9881,24.0137,23.9778,24.0034,66200.0
2014-01-31 10:40:00,46.85,46.9,46.79,46.8,71600.0,24.0034,24.0291,23.9727,23.9778,71600.0
2014-01-31 10:45:00,46.81,46.87,46.78,46.86,43900.0,23.9829,24.0137,23.9676,24.0086,43900.0
2014-01-31 10:50:00,46.87,46.89,46.81,46.81,64600.0,24.0137,24.0239,23.9829,23.9829,64600.0
2014-01-31 10:55:00,46.81,46.83,46.77,46.8,37600.0,23.9829,23.9932,23.9625,23.9778,37600.0
2014-01-31 11:00:00,46.8,46.9,46.8,46.9,34300.0,23.9778,24.0291,23.9778,24.0291,34300.0
2014-01-31 11:05:00,46.91,46.99,46.88,46.97,54800.0,24.0342,24.0752,24.0188,24.0649,54800.0
2014-01-31 11:10:00,46.97,47.03,46.95,47.02,23800.0,24.0649,24.0957,24.0547,24.0905,23800.0
2014-01-31 11:15:00,47.03,47.08,46.97,46.98,44000.0,24.0957,24.1213,24.0649,24.07,44000.0
2014-01-31 11:20:00,46.99,47.02,46.93,47.02,43300.0,24.0752,24.0905,24.0444,24.0905,43300.0
2014-01-31 11:25:00,47.02,47.15,46.97,47.15,66600.0,24.0905,24.1571,24.0649,24.1571,66600.0
2014-01-31 11:30:00,47.17,47.21,47.11,47.12,46700.0,24.1674,24.1879,24.1366,24.1418,46700.0
2014-01-31 11:35:00,47.12,47.15,47.09,47.12,30900.0,24.1418,24.1571,24.1264,24.1418,30900.0
2014-01-31 11:40:00,47.12,47.14,47.09,47.09,18900.0,24.1418,24.152,24.1264,24.1264,18900.0
2014-01-31 11:45:00,47.1,47.15,47.1,47.15,29000.0,24.1315,24.1571,24.1315,24.1571,29000.0
2014-01-31 11:50:00,47.16,47.16,47.15,47.15,32500.0,24.1623,24.1623,24.1571,24.1571,32500.0
2014-01-31 11:55:00,47.15,47.2,47.14,47.2,37300.0,24.1571,24.1828,24.152,24.1828,37300.0
2014-01-31 12:00:00,47.2,47.23,47.17,47.22,19400.0,24.1828,24.1981,24.1674,24.193,19400.0
2014-01-31 12:05:00,47.21,47.22,47.17,47.21,18900.0,24.1879,24.193,24.1674,24.1879,18900.0
2014-01-31 12:10:00,47.21,47.21,47.16,47.16,15500.0,24.1879,24.1879,24.1623,24.1623,15500.0
2014-01-31 12:15:00,47.16,47.16,47.1,47.1,22900.0,24.1623,24.1623,24.1315,24.1315,22900.0
2014-01-31 12:20:00,47.11,47.11,47.05,47.05,21600.0,24.1366,24.1366,24.1059,24.1059,21600.0
2014-01-31 12:25:00,47.04,47.05,47.03,47.04,82000.0,24.1008,24.1059,24.0957,24.1008,82000.0
2014-01-31 12:30:00,47.05,47.05,46.96,46.97,34500.0,24.1059,24.1059,24.0598,24.0649,34500.0
2014-01-31 12:35:00,46.97,46.97,46.94,46.95,31800.0,24.0649,24.0649,24.0495,24.0547,31800.0
2014-01-31 12:40:00,46.95,47.0,46.93,47.0,44600.0,24.0547,24.0803,24.0444,24.0803,44600.0
2014-01-31 12:45:00,47.0,47.02,46.98,46.99,58900.0,24.0803,24.0905,24.07,24.0752,58900.0
2014-01-31 12:50:00,46.99,47.03,46.99,47.02,35400.0,24.0752,24.0957,24.0752,24.0905,35400.0
2014-01-31 12:55:00,47.02,47.03,47.01,47.02,24100.0,24.0905,24.0957,24.0854,24.0905,24100.0
2014-01-31 13:00:00,47.01,47.02,46.98,46.99,20900.0,24.0854,24.0905,24.07,24.0752,20900.0
2014-01-31 13:05:00,46.98,46.98,46.95,46.97,29100.0,24.07,24.07,24.0547,24.0649,29100.0
2014-01-31 13:10:00,46.98,46.99,46.97,46.98,9300.0,24.07,24.0752,24.0649,24.07,9300.0
2014-01-31 13:15:00,46.99,47.0,46.96,46.97,16200.0,24.0752,24.0803,24.0598,24.0649,16200.0
2014-01-31 13:20:00,46.97,46.99,46.96,46.99,15700.0,24.0649,24.0752,24.0598,24.0752,15700.0
2014-01-31 13:25:00,46.99,47.01,46.98,47.01,11900.0,24.0752,24.0854,24.07,24.0854,11900.0
2014-01-31 13:30:00,47.0,47.02,46.98,46.98,93100.0,24.0803,24.0905,24.07,24.07,93100.0
2014-01-31 13:35:00,46.98,47.0,46.97,46.99,21600.0,24.07,24.0803,24.0649,24.0752,21600.0
2014-01-31 13:40:00,46.99,47.02,46.98,46.98,38300.0,24.0752,24.0905,24.07,24.07,38300.0
2014-01-31 13:45:00,46.98,47.03,46.97,47.01,17900.0,24.07,24.0957,24.0649,24.0854,17900.0
2014-01-31 13:50:00,47.01,47.05,47.0,47.0,42300.0,24.0854,24.1059,24.0803,24.0803,42300.0
2014-01-31 13:55:00,47.0,47.01,46.98,47.0,23600.0,24.0803,24.0854,24.07,24.0803,23600.0
2014-01-31 14:00:00,47.01,47.04,47.0,47.02,11700.0,24.0854,24.1008,24.0803,24.0905,11700.0
2014-01-31 14:05:00,47.02,47.04,47.0,47.01,28600.0,24.0905,24.1008,24.0803,24.0854,28600.0
2014-01-31 14:10:00,47.0,47.01,46.99,46.99,29000.0,24.0803,24.0854,24.0752,24.0752,29000.0
2014-01-31 14:15:00,47.0,47.0,46.98,47.0,31400.0,24.0803,24.0803,24.07,24.0803,31400.0
2014-01-31 14:20:00,47.0,47.01,46.99,47.01,20400.0,24.0803,24.0854,24.0752,24.0854,20400.0
2014-01-31 14:25:00,47.0,47.01,46.99,47.0,26900.0,24.0803,24.0854,24.0752,24.0803,26900.0
2014-01-31 14:30:00,47.0,47.02,46.99,47.02,42000.0,24.0803,24.0905,24.0752,24.0905,42000.0
2014-01-31 14:35:00,47.02,47.05,47.01,47.02,29300.0,24.0905,24.1059,24.0854,24.0905,29300.0
2014-01-31 14:40:00,47.02,47.03,47.01,47.02,23500.0,24.0905,24.0957,24.0854,24.0905,23500.0
2014-01-31 14:45:00,47.02,47.03,47.0,47.01,47500.0,24.0905,24.0957,24.0803,24.0854,47500.0
2014-01-31 14:50:00,47.02,47.03,46.98,46.99,45800.0,24.0905,24.0957,24.07,24.0752,45800.0
2014-01-31 14:55:00,46.99,47.0,46.98,46.99,19900.0,24.0752,24.0803,24.07,24.0752,19900.0
2014-01-31 15:00:00,46.99,47.0,46.93,46.98,53300.0,24.0752,24.0803,24.0444,24.07,53300.0
2014-01-31 15:05:00,46.98,46.98,46.93,46.93,20800.0,24.07,24.07,24.0444,24.0444,20800.0
2014-01-31 15:10:00,46.93,46.95,46.91,46.93,26000.0,24.0444,24.0547,24.0342,24.0444,26000.0
2014-01-31 15:15:00,46.93,46.94,46.86,46.87,96300.0,24.0444,24.0495,24.0086,24.0137,96300.0
2014-01-31 15:20:00,46.88,46.89,46.85,46.89,38900.0,24.0188,24.0239,24.0034,24.0239,38900.0
2014-01-31 15:25:00,46.9,46.92,46.88,46.92,29000.0,24.0291,24.0393,24.0188,24.0393,29000.0
2014-01-31 15:30:00,46.91,46.94,46.91,46.91,64300.0,24.0342,24.0495,24.0342,24.0342,64300.0
2014-01-31 15:35:00,46.92,46.94,46.87,46.89,57200.0,24.0393,24.0495,24.0137,24.0239,57200.0
2014-01-31 15:40:00,46.89,46.93,46.88,46.89,57100.0,24.0239,24.0444,24.0188,24.0239,57100.0
2014-01-31 15:45:00,46.9,46.9,46.85,46.9,93000.0,24.0291,24.0291,24.0034,24.0291,93000.0
2014-01-31 15:50:00,46.9,46.92,46.88,46.91,85200.0,24.0291,24.0393,24.0188,24.0342,85200.0
2014-01-31 15:55:00,46.92,46.92,46.83,46.88,678600.0,24.0393,24.0393,23.9932,24.0188,678600.0
2014-02-03 09:30:00,46.73,46.79,46.72,46.76,121400.0,23.942,23.9727,23.9368,23.9573,121400.0
2014-02-03 09:35:00,46.78,46.86,46.78,46.81,56000.0,23.9676,24.0086,23.9676,23.9829,56000.0
2014-02-03 09:40:00,46.8,46.82,46.7,46.72,40000.0,23.9778,23.9881,23.9266,23.9368,40000.0
2014-02-03 09:45:00,46.73,46.77,46.71,46.75,85500.0,23.942,23.9625,23.9317,23.9522,85500.0
2014-02-03 09:50:00,46.75,46.82,46.75,46.8,49600.0,23.9522,23.9881,23.9522,23.9778,49600.0
2014-02-03 09:55:00,46.8,46.85,46.79,46.83,74000.0,23.9778,24.0034,23.9727,23.9932,74000.0
2014-02-03 10:00:00,46.83,46.87,46.71,46.74,94900.0,23.9932,24.0137,23.9317,23.9471,94900.0
2014-02-03 10:05:00,46.74,46.83,46.74,46.77,56200.0,23.9471,23.9932,23.9471,23.9625,56200.0
2014-02-03 10:10:00,46.76,46.77,46.55,46.58,110100.0,23.9573,23.9625,23.8497,23.8651,110100.0
2014-02-03 10:15:00,46.58,46.65,46.55,46.56,103300.0,23.8651,23.901,23.8497,23.8549,103300.0
2014-02-03 10:20:00,46.57,46.62,46.57,46.59,33900.0,23.86,23.8856,23.86,23.8702,33900.0
2014-02-03 10:25:00,46.59,46.59,46.54,46.57,67500.0,23.8702,23.8702,23.8446,23.86,67500.0
2014-02-03 10:30:00,46.56,46.57,46.53,46.54,41000.0,23.8549,23.86,23.8395,23.8446,41000.0
2014-02-03 10:35:00,46.54,46.61,46.52,46.6,32600.0,23.8446,23.8805,23.8344,23.8754,32600.0
2014-02-03 10:40:00,46.61,46.64,46.59,46.63,29300.0,23.8805,23.8958,23.8702,23.8907,29300.0
2014-02-03 10:45:00,46.64,46.68,46.63,46.65,57500.0,23.8958,23.9163,23.8907,23.901,57500.0
2014-02-03 10:50:00,46.65,46.7,46.64,46.64,34500.0,23.901,23.9266,23.8958,23.8958,34500.0
2014-02-03 10:55:00,46.64,46.67,46.61,46.62,48600.0,23.8958,23.9112,23.8805,23.8856,48600.0
2014-02-03 11:00:00,46.62,46.63,46.53,46.53,42600.0,23.8856,23.8907,23.8395,23.8395,42600.0
2014-02-03 11:05:00,46.53,46.54,46.43,46.43,136800.0,23.8395,23.8446,23.7883,23.7883,136800.0
2014-02-03 11:10:00,46.43,46.45,46.37,46.39,44200.0,23.7883,23.7985,23.7575,23.7678,44200.0
2014-02-03 11:15:00,46.4,46.42,46.34,46.39,48600.0,23.7729,23.7831,23.7421,23.7678,48600.0
2014-02-03 11:20:00,46.4,46.43,46.37,46.39,52300.0,23.7729,23.7883,23.7575,23.7678,52300.0
2014-02-03 11:25:00,46.39,46.44,46.34,46.39,73700.0,23.7678,23.7934,23.7421,23.7678,73700.0
2014-02-03 11:30:00,46.39,46.44,46.37,46.37,105600.0,23.7678,23.7934,23.7575,23.7575,105600.0
2014-02-03 11:35:00,46.37,46.37,46.3,46.31,51600.0,23.7575,23.7575,23.7216,23.7268,51600.0
2014-02-03 11:40:00,46.32,46.34,46.31,46.31,28000.0,23.7319,23.7421,23.7268,23.7268,28000.0
2014-02-03 11:45:00,46.32,46.32,46.24,46.27,50200.0,23.7319,23.7319,23.6909,23.7063,50200.0
2014-02-03 11:50:00,46.28,46.29,46.26,46.28,40600.0,23.7114,23.7165,23.7012,23.7114,40600.0
2014-02-03 11:55:00,46.29,46.29,46.25,46.26,29200.0,23.7165,23.7165,23.696,23.7012,29200.0
2014-02-03 12:00:00,46.26,46.26,46.18,46.18,52900.0,23.7012,23.7012,23.6602,23.6602,52900.0
2014-02-03 12:05:00,46.18,46.24,46.18,46.22,41500.0,23.6602,23.6909,23.6602,23.6807,41500.0
2014-02-03 12:10:00,46.22,46.25,46.2,46.24,36600.0,23.6807,23.696,23.6704,23.6909,36600.0
2014-02-03 12:15:00,46.25,46.25,46.21,46.24,31700.0,23.696,23.696,23.6755,23.6909,31700.0
2014-02-03 12:20:00,46.24,46.27,46.2,46.27,38900.0,23.6909,23.7063,23.6704,23.7063,38900.0
2014-02-03 12:25:00,46.27,46.28,46.26,46.28,27200.0,23.7063,23.7114,23.7012,23.7114,27200.0
2014-02-03 12:30:00,46.28,46.3,46.26,46.29,24100.0,23.7114,23.7216,23.7012,23.7165,24100.0
2014-02-03 12:35:00,46.29,46.3,46.27,46.27,33700.0,23.7165,23.7216,23.7063,23.7063,33700.0
2014-02-03 12:40:00,46.26,46.28,46.25,46.28,60300.0,23.7012,23.7114,23.696,23.7114,60300.0
2014-02-03 12:45:00,46.28,46.29,46.26,46.28,30700.0,23.7114,23.7165,23.7012,23.7114,30700.0
2014-02-03 12:50:00,46.28,46.29,46.26,46.28,22600.0,23.7114,23.7165,23.7012,23.7114,22600.0
2014-02-03 12:55:00,46.29,46.29,46.26,46.26,29400.0,23.7165,23.7165,23.7012,23.7012,29400.0
2014-02-03 13:00:00,46.26,46.27,46.2,46.2,37200.0,23.7012,23.7063,23.6704,23.6704,37200.0
2014-02-03 13:05:00,46.2,46.25,46.2,46.22,42500.0,23.6704,23.696,23.6704,23.6807,42500.0
2014-02-03 13:10:00,46.23,46.27,46.23,46.26,28800.0,23.6858,23.7063,23.6858,23.7012,28800.0
2014-02-03 13:15:00,46.26,46.27,46.23,46.23,22700.0,23.7012,23.7063,23.6858,23.6858,22700.0
2014-02-03 13:20:00,46.23,46.26,46.23,46.25,33000.0,23.6858,23.7012,23.6858,23.696,33000.0
2014-02-03 13:25:00,46.24,46.25,46.2,46.2,36000.0,23.6909,23.696,23.6704,23.6704,36000.0
2014-02-03 13:30:00,46.21,46.22,46.2,46.21,14900.0,23.6755,23.6807,23.6704,23.6755,14900.0
2014-02-03 13:35:00,46.21,46.21,46.15,46.15,30200.0,23.6755,23.6755,23.6448,23.6448,30200.0
2014-02-03 13:40:00,46.15,46.19,46.15,46.17,27500.0,23.6448,23.6653,23.6448,23.655,27500.0
2014-02-03 13:45:00,46.18,46.18,46.11,46.13,43800.0,23.6602,23.6602,23.6243,23.6345,43800.0
2014-02-03 13:50:00,46.13,46.14,46.11,46.12,14100.0,23.6345,23.6397,23.6243,23.6294,14100.0
2014-02-03 13:55:00,46.12,46.16,46.11,46.14,25500.0,23.6294,23.6499,23.6243,23.6397,25500.0
2014-02-03 14:00:00,46.13,46.14,46.11,46.13,36800.0,23.6345,23.6397,23.6243,23.6345,36800.0
2014-02-03 14:05:00,46.12,46.14,46.1,46.11,53300.0,23.6294,23.6397,23.6192,23.6243,53300.0
2014-02-03 14:10:00,46.1,46.17,46.1,46.16,65200.0,23.6192,23.655,23.6192,23.6499,65200.0
2014-02-03 14:15:00,46.15,46.16,46.14,46.15,32800.0,23.6448,23.6499,23.6397,23.6448,32800.0
2014-02-03 14:20:00,46.15,46.15,46.1,46.11,32400.0,23.6448,23.6448,23.6192,23.6243,32400.0
2014-02-03 14:25:00,46.11,46.13,46.1,46.13,54200.0,23.6243,23.6345,23.6192,23.6345,54200.0
2014-02-03 14:30:00,46.13,46.15,46.1,46.1,37800.0,23.6345,23.6448,23.6192,23.6192,37800.0
2014-02-03 14:35:00,46.11,46.12,46.09,46.09,28700.0,23.6243,23.6294,23.6141,23.6141,28700.0
2014-02-03 14:40:00,46.09,46.12,46.09,46.09,33400.0,23.6141,23.6294,23.6141,23.6141,33400.0
2014-02-03 14:45:00,46.09,46.12,46.08,46.11,52500.0,23.6141,23.6294,23.6089,23.6243,52500.0
2014-02-03 14:50:00,46.11,46.11,46.06,46.06,44200.0,23.6243,23.6243,23.5987,23.5987,44200.0
2014-02-03 14:55:00,46.06,46.06,46.02,46.02,84100.0,23.5987,23.5987,23.5782,23.5782,84100.0
2014-02-03 15:00:00,46.02,46.04,46.02,46.03,69600.0,23.5782,23.5884,23.5782,23.5833,69600.0
2014-02-03 15:05:00,46.03,46.05,46.02,46.04,51300.0,23.5833,23.5936,23.5782,23.5884,51300.0
2014-02-03 15:10:00,46.05,46.05,46.02,46.03,85600.0,23.5936,23.5936,23.5782,23.5833,85600.0
2014-02-03 15:15:00,46.04,46.05,46.03,46.04,77700.0,23.5884,23.5936,23.5833,23.5884,77700.0
2014-02-03 15:20:00,46.03,46.05,46.03,46.04,78500.0,23.5833,23.5936,23.5833,23.5884,78500.0
2014-02-03 15:25:00,46.03,46.08,46.03,46.08,81200.0,23.5833,23.6089,23.5833,23.6089,81200.0
2014-02-03 15:30:00,46.08,46.08,46.07,46.07,86400.0,23.6089,23.6089,23.6038,23.6038,86400.0
2014-02-03 15:35:00,46.08,46.13,46.07,46.12,114900.0,23.6089,23.6345,23.6038,23.6294,114900.0
2014-02-03 15:40:00,46.13,46.13,46.07,46.07,102300.0,23.6345,23.6345,23.6038,23.6038,102300.0
2014-02-03 15:45:00,46.08,46.09,46.03,46.03,186000.0,23.6089,23.6141,23.5833,23.5833,186000.0
2014-02-03 15:50:00,46.03,46.06,46.02,46.05,156500.0,23.5833,23.5987,23.5782,23.5936,156500.0
2014-02-03 15:55:00,46.05,46.09,46.01,46.09,252200.0,23.5936,23.6141,23.5731,23.6141,252200.0
2014-02-04 09:30:00,45.97,46.12,45.93,46.1,335200.0,23.5526,23.6294,23.5321,23.6192,335200.0
2014-02-04 09:35:00,46.09,46.16,46.04,46.16,273500.0,23.6141,23.6499,23.5884,23.6499,273500.0
2014-02-04 09:40:00,46.15,46.17,46.08,46.1,179400.0,23.6448,23.655,23.6089,23.6192,179400.0
2014-02-04 09:45:00,46.11,46.26,46.11,46.2,150400.0,23.6243,23.7012,23.6243,23.6704,150400.0
2014-02-04 09:50:00,46.21,46.33,46.2,46.31,139700.0,23.6755,23.737,23.6704,23.7268,139700.0
2014-02-04 09:55:00,46.31,46.34,46.26,46.27,74300.0,23.7268,23.7421,23.7012,23.7063,74300.0
2014-02-04 10:00:00,46.26,46.35,46.25,46.35,124400.0,23.7012,23.7473,23.696,23.7473,124400.0
2014-02-04 10:05:00,46.34,46.5,46.34,46.39,133500.0,23.7421,23.8241,23.7421,23.7678,133500.0
2014-02-04 10:10:00,46.38,46.43,46.34,46.34,42700.0,23.7626,23.7883,23.7421,23.7421,42700.0
2014-02-04 10:15:00,46.35,46.38,46.33,46.36,88200.0,23.7473,23.7626,23.737,23.7524,88200.0
2014-02-04 10:20:00,46.37,46.37,46.3,46.33,118300.0,23.7575,23.7575,23.7216,23.737,118300.0
2014-02-04 10:25:00,46.33,46.34,46.3,46.32,28900.0,23.737,23.7421,23.7216,23.7319,28900.0
2014-02-04 10:30:00,46.32,46.47,46.31,46.46,112000.0,23.7319,23.8087,23.7268,23.8036,112000.0
2014-02-04 10:35:00,46.47,46.56,46.44,46.53,159200.0,23.8087,23.8549,23.7934,23.8395,159200.0
2014-02-04 10:40:00,46.53,46.59,46.5,46.56,95700.0,23.8395,23.8702,23.8241,23.8549,95700.0
2014-02-04 10:45:00,46.56,46.57,46.45,46.48,84800.0,23.8549,23.86,23.7985,23.8139,84800.0
2014-02-04 10:50:00,46.48,46.48,46.37,46.41,44200.0,23.8139,23.8139,23.7575,23.778,44200.0
2014-02-04 10:55:00,46.41,46.43,46.39,46.39,71300.0,23.778,23.7883,23.7678,23.7678,71300.0
2014-02-04 11:00:00,46.39,46.47,46.36,46.4,54400.0,23.7678,23.8087,23.7524,23.7729,54400.0
2014-02-04 11:05:00,46.39,46.4,46.33,46.37,71500.0,23.7678,23.7729,23.737,23.7575,71500.0
2014-02-04 11:10:00,46.36,46.38,46.31,46.38,46300.0,23.7524,23.7626,23.7268,23.7626,46300.0
2014-02-04 11:15:00,46.38,46.39,46.35,46.37,50000.0,23.7626,23.7678,23.7473,23.7575,50000.0
2014-02-04 11:20:00,46.37,46.4,46.34,46.35,51200.0,23.7575,23.7729,23.7421,23.7473,51200.0
2014-02-04 11:25:00,46.35,46.37,46.35,46.36,30400.0,23.7473,23.7575,23.7473,23.7524,30400.0
2014-02-04 11:30:00,46.36,46.37,46.33,46.33,81000.0,23.7524,23.7575,23.737,23.737,81000.0
2014-02-04 11:35:00,46.33,46.34,46.28,46.29,35100.0,23.737,23.7421,23.7114,23.7165,35100.0
2014-02-04 11:40:00,46.28,46.32,46.26,46.3,53600.0,23.7114,23.7319,23.7012,23.7216,53600.0
2014-02-04 11:45:00,46.3,46.3,46.26,46.27,18900.0,23.7216,23.7216,23.7012,23.7063,18900.0
2014-02-04 11:50:00,46.27,46.27,46.25,46.26,22500.0,23.7063,23.7063,23.696,23.7012,22500.0
2014-02-04 11:55:00,46.26,46.28,46.26,46.28,20500.0,23.7012,23.7114,23.7012,23.7114,20500.0
2014-02-04 12:00:00,46.29,46.32,46.28,46.29,23700.0,23.7165,23.7319,23.7114,23.7165,23700.0
2014-02-04 12:05:00,46.28,46.31,46.28,46.3,35300.0,23.7114,23.7268,23.7114,23.7216,35300.0
2014-02-04 12:10:00,46.29,46.31,46.29,46.3,14100.0,23.7165,23.7268,23.7165,23.7216,14100.0
2014-02-04 12:15:00,46.31,46.32,46.28,46.29,30600.0,23.7268,23.7319,23.7114,23.7165,30600.0
2014-02-04 12:20:00,46.29,46.32,46.29,46.32,18100.0,23.7165,23.7319,23.7165,23.7319,18100.0
2014-02-04 12:25:00,46.31,46.32,46.29,46.31,28200.0,23.7268,23.7319,23.7165,23.7268,28200.0
2014-02-04 12:30:00,46.3,46.32,46.29,46.31,24300.0,23.7216,23.7319,23.7165,23.7268,24300.0
2014-02-04 12:35:00,46.31,46.34,46.29,46.33,40400.0,23.7268,23.7421,23.7165,23.737,40400.0
2014-02-04 12:40:00,46.33,46.33,46.3,46.3,13600.0,23.737,23.737,23.7216,23.7216,13600.0
2014-02-04 12:45:00,46.3,46.33,46.29,46.3,13300.0,23.7216,23.737,23.7165,23.7216,13300.0
2014-02-04 12:50:00,46.3,46.32,46.29,46.29,28000.0,23.7216,23.7319,23.7165,23.7165,28000.0
2014-02-04 12:55:00,46.29,46.31,46.28,46.3,32700.0,23.7165,23.7268,23.7114,23.7216,32700.0
2014-02-04 13:00:00,46.31,46.32,46.3,46.31,26500.0,23.7268,23.7319,23.7216,23.7268,26500.0
2014-02-04 13:05:00,46.32,46.32,46.3,46.31,10700.0,23.7319,23.7319,23.7216,23.7268,10700.0
2014-02-04 13:10:00,46.3,46.31,46.29,46.3,28700.0,23.7216,23.7268,23.7165,23.7216,28700.0
2014-02-04 13:15:00,46.3,46.33,46.29,46.32,13200.0,23.7216,23.737,23.7165,23.7319,13200.0
2014-02-04 13:20:00,46.31,46.32,46.27,46.3,42300.0,23.7268,23.7319,23.7063,23.7216,42300.0
2014-02-04 13:25:00,46.3,46.31,46.28,46.31,22600.0,23.7216,23.7268,23.7114,23.7268,22600.0
2014-02-04 13:30:00,46.31,46.31,46.29,46.3,24000.0,23.7268,23.7268,23.7165,23.7216,24000.0
2014-02-04 13:35:00,46.3,46.31,46.27,46.3,42800.0,23.7216,23.7268,23.7063,23.7216,42800.0
2014-02-04 13:40:00,46.3,46.31,46.29,46.31,16400.0,23.7216,23.7268,23.7165,23.7268,16400.0
2014-02-04 13:45:00,46.31,46.31,46.28,46.29,32200.0,23.7268,23.7268,23.7114,23.7165,32200.0
2014-02-04 13:50:00,46.29,46.3,46.27,46.3,75100.0,23.7165,23.7216,23.7063,23.7216,75100.0
2014-02-04 13:55:00,46.3,46.3,46.27,46.28,35700.0,23.7216,23.7216,23.7063,23.7114,35700.0
2014-02-04 14:00:00,46.28,46.29,46.25,46.26,28500.0,23.7114,23.7165,23.696,23.7012,28500.0
2014-02-04 14:05:00,46.25,46.26,46.21,46.23,26400.0,23.696,23.7012,23.6755,23.6858,26400.0
2014-02-04 14:10:00,46.23,46.29,46.23,46.28,18500.0,23.6858,23.7165,23.6858,23.7114,18500.0
2014-02-04 14:15:00,46.28,46.29,46.25,46.25,23300.0,23.7114,23.7165,23.696,23.696,23300.0
2014-02-04 14:20:00,46.25,46.29,46.23,46.23,57500.0,23.696,23.7165,23.6858,23.6858,57500.0
2014-02-04 14:25:00,46.24,46.26,46.22,46.23,55800.0,23.6909,23.7012,23.6807,23.6858,55800.0
2014-02-04 14:30:00,46.23,46.26,46.22,46.24,32000.0,23.6858,23.7012,23.6807,23.6909,32000.0
2014-02-04 14:35:00,46.24,46.24,46.21,46.21,18500.0,23.6909,23.6909,23.6755,23.6755,18500.0
2014-02-04 14:40:00,46.21,46.26,46.21,46.24,26200.0,23.6755,23.7012,23.6755,23.6909,26200.0
2014-02-04 14:45:00,46.25,46.27,46.23,46.25,30900.0,23.696,23.7063,23.6858,23.696,30900.0
2014-02-04 14:50:00,46.25,46.26,46.24,46.26,36800.0,23.696,23.7012,23.6909,23.7012,36800.0
2014-02-04 14:55:00,46.26,46.26,46.22,46.23,31400.0,23.7012,23.7012,23.6807,23.6858,31400.0
2014-02-04 15:00:00,46.23,46.24,46.22,46.23,31400.0,23.6858,23.6909,23.6807,23.6858,31400.0
2014-02-04 15:05:00,46.23,46.25,46.22,46.25,17000.0,23.6858,23.696,23.6807,23.696,17000.0
2014-02-04 15:10:00,46.26,46.26,46.24,46.26,15400.0,23.7012,23.7012,23.6909,23.7012,15400.0
2014-02-04 15:15:00,46.26,46.26,46.22,46.23,33200.0,23.7012,23.7012,23.6807,23.6858,33200.0
2014-02-04 15:20:00,46.24,46.25,46.22,46.22,35900.0,23.6909,23.696,23.6807,23.6807,35900.0
2014-02-04 15:25:00,46.23,46.23,46.15,46.16,54900.0,23.6858,23.6858,23.6448,23.6499,54900.0
2014-02-04 15:30:00,46.16,46.24,46.14,46.23,47100.0,23.6499,23.6909,23.6397,23.6858,47100.0
2014-02-04 15:35:00,46.23,46.26,46.22,46.24,44600.0,23.6858,23.7012,23.6807,23.6909,44600.0
2014-02-04 15:40:00,46.25,46.28,46.24,46.26,39900.0,23.696,23.7114,23.6909,23.7012,39900.0
2014-02-04 15:45:00,46.26,46.3,46.26,46.28,51300.0,23.7012,23.7216,23.7012,23.7114,51300.0
2014-02-04 15:50:00,46.27,46.33,46.26,46.31,87100.0,23.7063,23.737,23.7012,23.7268,87100.0
2014-02-04 15:55:00,46.31,46.32,46.25,46.28,145600.0,23.7268,23.7319,23.696,23.7114,145600.0
2014-02-05 09:30:00,46.22,46.29,46.22,46.24,182800.0,23.6807,23.7165,23.6807,23.6909,182800.0
2014-02-05 09:35:00,46.23,46.28,46.22,46.25,71500.0,23.6858,23.7114,23.6807,23.696,71500.0
2014-02-05 09:40:00,46.25,46.27,46.2,46.25,52800.0,23.696,23.7063,23.6704,23.696,52800.0
2014-02-05 09:45:00,46.23,46.26,46.2,46.25,38700.0,23.6858,23.7012,23.6704,23.696,38700.0
2014-02-05 09:50:00,46.26,46.34,46.26,46.29,32600.0,23.7012,23.7421,23.7012,23.7165,32600.0
2014-02-05 09:55:00,46.28,46.28,46.21,46.25,31700.0,23.7114,23.7114,23.6755,23.696,31700.0
2014-02-05 10:00:00,46.25,46.3,46.22,46.25,37900.0,23.696,23.7216,23.6807,23.696,37900.0
2014-02-05 10:05:00,46.25,46.25,46.12,46.12,100300.0,23.696,23.696,23.6294,23.6294,100300.0
2014-02-05 10:10:00,46.12,46.13,46.02,46.05,99100.0,23.6294,23.6345,23.5782,23.5936,99100.0
2014-02-05 10:15:00,46.05,46.07,46.0,46.02,94200.0,23.5936,23.6038,23.5679,23.5782,94200.0
2014-02-05 10:20:00,46.02,46.04,45.91,45.92,120100.0,23.5782,23.5884,23.5218,23.527,120100.0
2014-02-05 10:25:00,45.91,45.99,45.91,45.99,30000.0,23.5218,23.5628,23.5218,23.5628,30000.0
2014-02-05 10:30:00,46.0,46.12,45.98,46.12,32000.0,23.5679,23.6294,23.5577,23.6294,32000.0
2014-02-05 10:35:00,46.11,46.11,46.06,46.07,33000.0,23.6243,23.6243,23.5987,23.6038,33000.0
2014-02-05 10:40:00,46.07,46.11,46.02,46.02,33700.0,23.6038,23.6243,23.5782,23.5782,33700.0
2014-02-05 10:45:00,46.03,46.03,45.95,45.97,68300.0,23.5833,23.5833,23.5423,23.5526,68300.0
2014-02-05 10:50:00,45.97,46.02,45.96,46.01,29900.0,23.5526,23.5782,23.5474,23.5731,29900.0
2014-02-05 10:55:00,46.01,46.04,46.0,46.0,14800.0,23.5731,23.5884,23.5679,23.5679,14800.0
2014-02-05 11:00:00,46.0,46.01,45.92,45.95,43700.0,23.5679,23.5731,23.527,23.5423,43700.0
2014-02-05 11:05:00,45.95,45.97,45.93,45.94,26100.0,23.5423,23.5526,23.5321,23.5372,26100.0
2014-02-05 11:10:00,45.95,45.96,45.9,45.93,53400.0,23.5423,23.5474,23.5167,23.5321,53400.0
2014-02-05 11:15:00,45.93,45.96,45.9,45.91,52000.0,23.5321,23.5474,23.5167,23.5218,52000.0
2014-02-05 11:20:00,45.91,45.91,45.83,45.84,74900.0,23.5218,23.5218,23.4808,23.486,74900.0
2014-02-05 11:25:00,45.84,45.91,45.83,45.9,71500.0,23.486,23.5218,23.4808,23.5167,71500.0
2014-02-05 11:30:00,45.9,45.92,45.88,45.92,89900.0,23.5167,23.527,23.5065,23.527,89900.0
2014-02-05 11:35:00,45.92,45.93,45.88,45.89,54900.0,23.527,23.5321,23.5065,23.5116,54900.0
2014-02-05 11:40:00,45.88,45.89,45.86,45.89,16300.0,23.5065,23.5116,23.4962,23.5116,16300.0
2014-02-05 11:45:00,45.89,45.94,45.89,45.92,50100.0,23.5116,23.5372,23.5116,23.527,50100.0
2014-02-05 11:50:00,45.91,45.93,45.9,45.91,37800.0,23.5218,23.5321,23.5167,23.5218,37800.0
2014-02-05 11:55:00,45.92,45.94,45.91,45.91,43600.0,23.527,23.5372,23.5218,23.5218,43600.0
2014-02-05 12:00:00,45.9,45.94,45.9,45.91,39600.0,23.5167,23.5372,23.5167,23.5218,39600.0
2014-02-05 12:05:00,45.91,45.96,45.91,45.94,37200.0,23.5218,23.5474,23.5218,23.5372,37200.0
2014-02-05 12:10:00,45.94,45.95,45.92,45.93,20200.0,23.5372,23.5423,23.527,23.5321,20200.0
2014-02-05 12:15:00,45.92,45.94,45.9,45.94,23800.0,23.527,23.5372,23.5167,23.5372,23800.0
2014-02-05 12:20:00,45.94,45.98,45.94,45.97,52800.0,23.5372,23.5577,23.5372,23.5526,52800.0
2014-02-05 12:25:00,45.98,45.99,45.94,45.94,29300.0,23.5577,23.5628,23.5372,23.5372,29300.0
2014-02-05 12:30:00,45.94,45.95,45.93,45.94,24900.0,23.5372,23.5423,23.5321,23.5372,24900.0
2014-02-05 12:35:00,45.94,45.95,45.92,45.94,16400.0,23.5372,23.5423,23.527,23.5372,16400.0
2014-02-05 12:40:00,45.93,45.98,45.93,45.97,15600.0,23.5321,23.5577,23.5321,23.5526,15600.0
2014-02-05 12:45:00,45.96,45.97,45.94,45.96,28000.0,23.5474,23.5526,23.5372,23.5474,28000.0
2014-02-05 12:50:00,45.96,45.98,45.96,45.98,23400.0,23.5474,23.5577,23.5474,23.5577,23400.0
2014-02-05 12:55:00,45.98,46.0,45.97,45.99,19400.0,23.5577,23.5679,23.5526,23.5628,19400.0
2014-02-05 13:00:00,45.99,46.03,45.98,46.03,15400.0,23.5628,23.5833,23.5577,23.5833,15400.0
2014-02-05 13:05:00,46.04,46.09,46.02,46.09,29500.0,23.5884,23.6141,23.5782,23.6141,29500.0
2014-02-05 13:10:00,46.09,46.1,46.07,46.08,65600.0,23.6141,23.6192,23.6038,23.6089,65600.0
2014-02-05 13:15:00,46.09,46.11,46.06,46.06,25600.0,23.6141,23.6243,23.5987,23.5987,25600.0
2014-02-05 13:20:00,46.07,46.1,46.06,46.09,25300.0,23.6038,23.6192,23.5987,23.6141,25300.0
2014-02-05 13:25:00,46.08,46.1,46.07,46.08,18400.0,23.6089,23.6192,23.6038,23.6089,18400.0
2014-02-05 13:30:00,46.07,46.1,46.06,46.1,14900.0,23.6038,23.6192,23.5987,23.6192,14900.0
2014-02-05 13:35:00,46.09,46.09,46.07,46.08,13900.0,23.6141,23.6141,23.6038,23.6089,13900.0
2014-02-05 13:40:00,46.07,46.08,46.06,46.06,16500.0,23.6038,23.6089,23.5987,23.5987,16500.0
2014-02-05 13:45:00,46.06,46.07,46.05,46.06,22900.0,23.5987,23.6038,23.5936,23.5987,22900.0
2014-02-05 13:50:00,46.05,46.08,46.05,46.08,13700.0,23.5936,23.6089,23.5936,23.6089,13700.0
2014-02-05 13:55:00,46.07,46.11,46.07,46.09,20400.0,23.6038,23.6243,23.6038,23.6141,20400.0
2014-02-05 14:00:00,46.09,46.11,46.09,46.1,20900.0,23.6141,23.6243,23.6141,23.6192,20900.0
2014-02-05 14:05:00,46.1,46.1,46.06,46.07,18900.0,23.6192,23.6192,23.5987,23.6038,18900.0
2014-02-05 14:10:00,46.06,46.08,46.05,46.07,26700.0,23.5987,23.6089,23.5936,23.6038,26700.0
2014-02-05 14:15:00,46.06,46.07,46.06,46.06,15800.0,23.5987,23.6038,23.5987,23.5987,15800.0
2014-02-05 14:20:00,46.07,46.07,46.04,46.04,15700.0,23.6038,23.6038,23.5884,23.5884,15700.0
2014-02-05 14:25:00,46.04,46.05,46.02,46.04,31100.0,23.5884,23.5936,23.5782,23.5884,31100.0
2014-02-05 14:30:00,46.04,46.05,46.03,46.05,25400.0,23.5884,23.5936,23.5833,23.5936,25400.0
2014-02-05 14:35:00,46.04,46.05,46.0,46.01,30500.0,23.5884,23.5936,23.5679,23.5731,30500.0
2014-02-05 14:40:00,46.0,46.01,45.99,45.99,24700.0,23.5679,23.5731,23.5628,23.5628,24700.0
2014-02-05 14:45:00,46.0,46.01,45.99,46.01,21200.0,23.5679,23.5731,23.5628,23.5731,21200.0
2014-02-05 14:50:00,46.01,46.02,45.98,45.98,14900.0,23.5731,23.5782,23.5577,23.5577,14900.0
2014-02-05 14:55:00,45.98,45.99,45.96,45.97,38800.0,23.5577,23.5628,23.5474,23.5526,38800.0
2014-02-05 15:00:00,45.96,46.0,45.96,45.99,50600.0,23.5474,23.5679,23.5474,23.5628,50600.0
2014-02-05 15:05:00,45.98,46.0,45.97,45.99,18800.0,23.5577,23.5679,23.5526,23.5628,18800.0
2014-02-05 15:10:00,45.99,46.0,45.98,45.98,70900.0,23.5628,23.5679,23.5577,23.5577,70900.0
2014-02-05 15:15:00,45.98,45.98,45.96,45.98,45000.0,23.5577,23.5577,23.5474,23.5577,45000.0
2014-02-05 15:20:00,45.98,45.98,45.97,45.97,28300.0,23.5577,23.5577,23.5526,23.5526,28300.0
2014-02-05 15:25:00,45.98,45.98,45.97,45.98,22100.0,23.5577,23.5577,23.5526,23.5577,22100.0
2014-02-05 15:30:00,45.97,45.98,45.97,45.97,28700.0,23.5526,23.5577,23.5526,23.5526,28700.0
2014-02-05 15:35:00,45.97,45.98,45.93,45.94,129500.0,23.5526,23.5577,23.5321,23.5372,129500.0
2014-02-05 15:40:00,45.94,45.95,45.94,45.94,58800.0,23.5372,23.5423,23.5372,23.5372,58800.0
2014-02-05 15:45:00,45.95,46.04,45.95,46.03,91800.0,23.5423,23.5884,23.5423,23.5833,91800.0
2014-02-05 15:50:00,46.03,46.04,45.97,45.98,91200.0,23.5833,23.5884,23.5526,23.5577,91200.0
2014-02-05 15:55:00,45.98,46.05,45.97,46.04,206700.0,23.5577,23.5936,23.5526,23.5884,206700.0
2014-02-06 09:30:00,46.58,46.67,46.56,46.64,162900.0,23.8651,23.9112,23.8549,23.8958,162900.0
2014-02-06 09:35:00,46.64,46.7,46.5,46.52,78800.0,23.8958,23.9266,23.8241,23.8344,78800.0
2014-02-06 09:40:00,46.52,46.57,46.5,46.57,88400.0,23.8344,23.86,23.8241,23.86,88400.0
2014-02-06 09:45:00,46.57,46.6,46.52,46.59,110400.0,23.86,23.8754,23.8344,23.8702,110400.0
2014-02-06 09:50:00,46.58,46.63,46.57,46.63,33000.0,23.8651,23.8907,23.86,23.8907,33000.0
2014-02-06 09:55:00,46.63,46.65,46.61,46.61,55600.0,23.8907,23.901,23.8805,23.8805,55600.0
2014-02-06 10:00:00,46.61,46.68,46.6,46.68,54500.0,23.8805,23.9163,23.8754,23.9163,54500.0
2014-02-06 10:05:00,46.68,46.82,46.68,46.82,60000.0,23.9163,23.9881,23.9163,23.9881,60000.0
2014-02-06 10:10:00,46.82,46.88,46.81,46.86,62900.0,23.9881,24.0188,23.9829,24.0086,62900.0
2014-02-06 10:15:00,46.86,46.96,46.86,46.95,88100.0,24.0086,24.0598,24.0086,24.0547,88100.0
2014-02-06 10:20:00,46.94,47.0,46.93,46.98,111200.0,24.0495,24.0803,24.0444,24.07,111200.0
2014-02-06 10:25:00,46.98,47.09,46.97,47.09,126600.0,24.07,24.1264,24.0649,24.1264,126600.0
2014-02-06 10:30:00,47.08,47.15,47.05,47.11,149600.0,24.1213,24.1571,24.1059,24.1366,149600.0
2014-02-06 10:35:00,47.1,47.14,47.07,47.12,72400.0,24.1315,24.152,24.1162,24.1418,72400.0
2014-02-06 10:40:00,47.12,47.17,47.11,47.15,72700.0,24.1418,24.1674,24.1366,24.1571,72700.0
2014-02-06 10:45:00,47.16,47.22,47.14,47.19,66900.0,24.1623,24.193,24.152,24.1776,66900.0
2014-02-06 10:50:00,47.19,47.2,47.13,47.17,69400.0,24.1776,24.1828,24.1469,24.1674,69400.0
2014-02-06 10:55:00,47.19,47.23,47.16,47.23,78400.0,24.1776,24.1981,24.1623,24.1981,78400.0
2014-02-06 11:00:00,47.22,47.22,47.17,47.21,56300.0,24.193,24.193,24.1674,24.1879,56300.0
2014-02-06 11:05:00,47.2,47.31,47.2,47.3,82100.0,24.1828,24.2391,24.1828,24.234,82100.0
2014-02-06 11:10:00,47.31,47.35,47.31,47.32,79900.0,24.2391,24.2596,24.2391,24.2442,79900.0
2014-02-06 11:15:00,47.32,47.32,47.2,47.21,111600.0,24.2442,24.2442,24.1828,24.1879,111600.0
2014-02-06 11:20:00,47.21,47.24,47.18,47.19,52500.0,24.1879,24.2033,24.1725,24.1776,52500.0
2014-02-06 11:25:00,47.19,47.22,47.18,47.19,32500.0,24.1776,24.193,24.1725,24.1776,32500.0
2014-02-06 11:30:00,47.19,47.21,47.17,47.17,16000.0,24.1776,24.1879,24.1674,24.1674,16000.0
2014-02-06 11:35:00,47.17,47.19,47.17,47.18,25300.0,24.1674,24.1776,24.1674,24.1725,25300.0
2014-02-06 11:40:00,47.19,47.26,47.17,47.18,92500.0,24.1776,24.2135,24.1674,24.1725,92500.0
2014-02-06 11:45:00,47.18,47.2,47.15,47.19,29100.0,24.1725,24.1828,24.1571,24.1776,29100.0
2014-02-06 11:50:00,47.19,47.22,47.17,47.17,26100.0,24.1776,24.193,24.1674,24.1674,26100.0
2014-02-06 11:55:00,47.17,47.21,47.16,47.2,48700.0,24.1674,24.1879,24.1623,24.1828,48700.0
2014-02-06 12:00:00,47.2,47.22,47.19,47.2,20300.0,24.1828,24.193,24.1776,24.1828,20300.0
2014-02-06 12:05:00,47.2,47.21,47.18,47.2,15200.0,24.1828,24.1879,24.1725,24.1828,15200.0
2014-02-06 12:10:00,47.19,47.2,47.18,47.18,21600.0,24.1776,24.1828,24.1725,24.1725,21600.0
2014-02-06 12:15:00,47.19,47.23,47.19,47.22,20600.0,24.1776,24.1981,24.1776,24.193,20600.0
2014-02-06 12:20:00,47.22,47.22,47.19,47.21,24800.0,24.193,24.193,24.1776,24.1879,24800.0
2014-02-06 12:25:00,47.22,47.29,47.22,47.29,27700.0,24.193,24.2289,24.193,24.2289,27700.0
2014-02-06 12:30:00,47.28,47.29,47.23,47.24,38800.0,24.2237,24.2289,24.1981,24.2033,38800.0
2014-02-06 12:35:00,47.23,47.27,47.23,47.27,23000.0,24.1981,24.2186,24.1981,24.2186,23000.0
2014-02-06 12:40:00,47.27,47.29,47.27,47.29,16200.0,24.2186,24.2289,24.2186,24.2289,16200.0
2014-02-06 12:45:00,47.28,47.3,47.26,47.27,25100.0,24.2237,24.234,24.2135,24.2186,25100.0
2014-02-06 12:50:00,47.26,47.27,47.25,47.25,24500.0,24.2135,24.2186,24.2084,24.2084,24500.0
2014-02-06 12:55:00,47.25,47.26,47.24,47.24,25700.0,24.2084,24.2135,24.2033,24.2033,25700.0
2014-02-06 13:00:00,47.24,47.25,47.23,47.24,30400.0,24.2033,24.2084,24.1981,24.2033,30400.0
2014-02-06 13:05:00,47.24,47.24,47.22,47.23,15200.0,24.2033,24.2033,24.193,24.1981,15200.0
2014-02-06 13:10:00,47.23,47.23,47.23,47.23,16900.0,24.1981,24.1981,24.1981,24.1981,16900.0
2014-02-06 13:15:00,47.23,47.23,47.21,47.21,28400.0,24.1981,24.1981,24.1879,24.1879,28400.0
2014-02-06 13:20:00,47.21,47.22,47.2,47.21,24000.0,24.1879,24.193,24.1828,24.1879,24000.0
2014-02-06 13:25:00,47.2,47.21,47.19,47.19,19100.0,24.1828,24.1879,24.1776,24.1776,19100.0
2014-02-06 13:30:00,47.2,47.22,47.19,47.22,20800.0,24.1828,24.193,24.1776,24.193,20800.0
2014-02-06 13:35:00,47.22,47.23,47.2,47.21,17300.0,24.193,24.1981,24.1828,24.1879,17300.0
2014-02-06 13:40:00,47.21,47.22,47.21,47.21,10900.0,24.1879,24.193,24.1879,24.1879,10900.0
2014-02-06 13:45:00,47.22,47.24,47.21,47.23,19100.0,24.193,24.2033,24.1879,24.1981,19100.0
2014-02-06 13:50:00,47.23,47.23,47.2,47.21,22600.0,24.1981,24.1981,24.1828,24.1879,22600.0
2014-02-06 13:55:00,47.22,47.22,47.2,47.2,16600.0,24.193,24.193,24.1828,24.1828,16600.0
2014-02-06 14:00:00,47.2,47.22,47.19,47.21,29400.0,24.1828,24.193,24.1776,24.1879,29400.0
2014-02-06 14:05:00,47.21,47.21,47.19,47.21,27400.0,24.1879,24.1879,24.1776,24.1879,27400.0
2014-02-06 14:10:00,47.21,47.24,47.21,47.23,37800.0,24.1879,24.2033,24.1879,24.1981,37800.0
2014-02-06 14:15:00,47.23,47.24,47.21,47.22,35600.0,24.1981,24.2033,24.1879,24.193,35600.0
2014-02-06 14:20:00,47.23,47.26,47.22,47.25,59300.0,24.1981,24.2135,24.193,24.2084,59300.0
2014-02-06 14:25:00,47.25,47.26,47.22,47.23,57000.0,24.2084,24.2135,24.193,24.1981,57000.0
2014-02-06 14:30:00,47.23,47.25,47.23,47.23,42000.0,24.1981,24.2084,24.1981,24.1981,42000.0
2014-02-06 14:35:00,47.23,47.23,47.19,47.22,44800.0,24.1981,24.1981,24.1776,24.193,44800.0
2014-02-06 14:40:00,47.21,47.22,47.21,47.22,33400.0,24.1879,24.193,24.1879,24.193,33400.0
2014-02-06 14:45:00,47.22,47.24,47.21,47.23,53100.0,24.193,24.2033,24.1879,24.1981,53100.0
2014-02-06 14:50:00,47.23,47.28,47.23,47.27,53600.0,24.1981,24.2237,24.1981,24.2186,53600.0
2014-02-06 14:55:00,47.27,47.27,47.24,47.25,52600.0,24.2186,24.2186,24.2033,24.2084,52600.0
2014-02-06 15:00:00,47.26,47.26,47.25,47.26,33400.0,24.2135,24.2135,24.2084,24.2135,33400.0
2014-02-06 15:05:00,47.25,47.29,47.25,47.29,63600.0,24.2084,24.2289,24.2084,24.2289,63600.0
2014-02-06 15:10:00,47.28,47.29,47.26,47.27,43500.0,24.2237,24.2289,24.2135,24.2186,43500.0
2014-02-06 15:15:00,47.27,47.3,47.25,47.3,83000.0,24.2186,24.234,24.2084,24.234,83000.0
2014-02-06 15:20:00,47.3,47.3,47.29,47.3,85600.0,24.234,24.234,24.2289,24.234,85600.0
2014-02-06 15:25:00,47.3,47.3,47.27,47.28,83600.0,24.234,24.234,24.2186,24.2237,83600.0
2014-02-06 15:30:00,47.27,47.3,47.27,47.29,67700.0,24.2186,24.234,24.2186,24.2289,67700.0
2014-02-06 15:35:00,47.29,47.31,47.28,47.31,93600.0,24.2289,24.2391,24.2237,24.2391,93600.0
2014-02-06 15:40:00,47.31,47.34,47.3,47.32,95600.0,24.2391,24.2545,24.234,24.2442,95600.0
2014-02-06 15:45:00,47.31,47.32,47.3,47.31,134500.0,24.2391,24.2442,24.234,24.2391,134500.0
2014-02-06 15:50:00,47.3,47.32,47.29,47.3,156300.0,24.234,24.2442,24.2289,24.234,156300.0
2014-02-06 15:55:00,47.3,47.36,47.3,47.33,255600.0,24.234,24.2647,24.234,24.2494,255600.0
2014-02-07 09:30:00,47.23,47.41,47.21,47.4,153600.0,24.1981,24.2904,24.1879,24.2852,153600.0
2014-02-07 09:35:00,47.41,47.45,47.4,47.43,78700.0,24.2904,24.3108,24.2852,24.3006,78700.0
2014-02-07 09:40:00,47.43,47.49,47.42,47.43,47300.0,24.3006,24.3313,24.2955,24.3006,47300.0
2014-02-07 09:45:00,47.43,47.46,47.42,47.43,36500.0,24.3006,24.316,24.2955,24.3006,36500.0
2014-02-07 09:50:00,47.43,47.43,47.33,47.34,40900.0,24.3006,24.3006,24.2494,24.2545,40900.0
2014-02-07 09:55:00,47.33,47.35,47.32,47.34,40400.0,24.2494,24.2596,24.2442,24.2545,40400.0
2014-02-07 10:00:00,47.35,47.47,47.35,47.45,42500.0,24.2596,24.3211,24.2596,24.3108,42500.0
2014-02-07 10:05:00,47.45,47.45,47.39,47.42,26500.0,24.3108,24.3108,24.2801,24.2955,26500.0
2014-02-07 10:10:00,47.41,47.41,47.28,47.28,44700.0,24.2904,24.2904,24.2237,24.2237,44700.0
2014-02-07 10:15:00,47.27,47.31,47.25,47.25,38000.0,24.2186,24.2391,24.2084,24.2084,38000.0
2014-02-07 10:20:00,47.25,47.31,47.25,47.3,36300.0,24.2084,24.2391,24.2084,24.234,36300.0
2014-02-07 10:25:00,47.29,47.32,47.27,47.27,46200.0,24.2289,24.2442,24.2186,24.2186,46200.0
2014-02-07 10:30:00,47.28,47.32,47.27,47.32,19800.0,24.2237,24.2442,24.2186,24.2442,19800.0
2014-02-07 10:35:00,47.31,47.37,47.31,47.37,34400.0,24.2391,24.2699,24.2391,24.2699,34400.0
2014-02-07 10:40:00,47.36,47.36,47.3,47.3,45100.0,24.2647,24.2647,24.234,24.234,45100.0
2014-02-07 10:45:00,47.3,47.33,47.29,47.3,31400.0,24.234,24.2494,24.2289,24.234,31400.0
2014-02-07 10:50:00,47.3,47.32,47.3,47.31,44900.0,24.234,24.2442,24.234,24.2391,44900.0
2014-02-07 10:55:00,47.31,47.36,47.31,47.36,34700.0,24.2391,24.2647,24.2391,24.2647,34700.0
2014-02-07 11:00:00,47.35,47.36,47.29,47.29,22700.0,24.2596,24.2647,24.2289,24.2289,22700.0
2014-02-07 11:05:00,47.3,47.3,47.28,47.28,17100.0,24.234,24.234,24.2237,24.2237,17100.0
2014-02-07 11:10:00,47.28,47.32,47.26,47.3,17600.0,24.2237,24.2442,24.2135,24.234,17600.0
2014-02-07 11:15:00,47.31,47.32,47.3,47.32,24600.0,24.2391,24.2442,24.234,24.2442,24600.0
2014-02-07 11:20:00,47.32,47.33,47.3,47.3,12600.0,24.2442,24.2494,24.234,24.234,12600.0
2014-02-07 11:25:00,47.31,47.36,47.3,47.36,42000.0,24.2391,24.2647,24.234,24.2647,42000.0
2014-02-07 11:30:00,47.36,47.37,47.31,47.33,65800.0,24.2647,24.2699,24.2391,24.2494,65800.0
2014-02-07 11:35:00,47.33,47.33,47.32,47.33,24300.0,24.2494,24.2494,24.2442,24.2494,24300.0
2014-02-07 11:40:00,47.34,47.37,47.32,47.37,8800.0,24.2545,24.2699,24.2442,24.2699,8800.0
2014-02-07 11:45:00,47.37,47.41,47.36,47.41,29500.0,24.2699,24.2904,24.2647,24.2904,29500.0
2014-02-07 11:50:00,47.41,47.43,47.41,47.43,18600.0,24.2904,24.3006,24.2904,24.3006,18600.0
2014-02-07 11:55:00,47.42,47.47,47.42,47.47,29700.0,24.2955,24.3211,24.2955,24.3211,29700.0
2014-02-07 12:00:00,47.46,47.47,47.42,47.43,42100.0,24.316,24.3211,24.2955,24.3006,42100.0
2014-02-07 12:05:00,47.43,47.45,47.43,47.45,12200.0,24.3006,24.3108,24.3006,24.3108,12200.0
2014-02-07 12:10:00,47.44,47.46,47.43,47.45,21800.0,24.3057,24.316,24.3006,24.3108,21800.0
2014-02-07 12:15:00,47.46,47.47,47.45,47.46,13200.0,24.316,24.3211,24.3108,24.316,13200.0
2014-02-07 12:20:00,47.46,47.47,47.45,47.46,14800.0,24.316,24.3211,24.3108,24.316,14800.0
2014-02-07 12:25:00,47.47,47.47,47.46,47.47,9200.0,24.3211,24.3211,24.316,24.3211,9200.0
2014-02-07 12:30:00,47.47,47.48,47.46,47.46,23000.0,24.3211,24.3262,24.316,24.316,23000.0
2014-02-07 12:35:00,47.47,47.47,47.45,47.45,13500.0,24.3211,24.3211,24.3108,24.3108,13500.0
2014-02-07 12:40:00,47.46,47.46,47.43,47.44,15500.0,24.316,24.316,24.3006,24.3057,15500.0
2014-02-07 12:45:00,47.44,47.45,47.43,47.45,17100.0,24.3057,24.3108,24.3006,24.3108,17100.0
2014-02-07 12:50:00,47.45,47.47,47.44,47.46,11500.0,24.3108,24.3211,24.3057,24.316,11500.0
2014-02-07 12:55:00,47.46,47.48,47.46,47.47,17600.0,24.316,24.3262,24.316,24.3211,17600.0
2014-02-07 13:00:00,47.48,47.48,47.46,47.47,11000.0,24.3262,24.3262,24.316,24.3211,11000.0
2014-02-07 13:05:00,47.47,47.47,47.45,47.46,7200.0,24.3211,24.3211,24.3108,24.316,7200.0
2014-02-07 13:10:00,47.46,47.48,47.46,47.47,19400.0,24.316,24.3262,24.316,24.3211,19400.0
2014-02-07 13:15:00,47.48,47.49,47.47,47.48,28100.0,24.3262,24.3313,24.3211,24.3262,28100.0
2014-02-07 13:20:00,47.48,47.5,47.48,47.48,18300.0,24.3262,24.3365,24.3262,24.3262,18300.0
2014-02-07 13:25:00,47.49,47.49,47.47,47.48,12500.0,24.3313,24.3313,24.3211,24.3262,12500.0
2014-02-07 13:30:00,47.48,47.49,47.47,47.48,13700.0,24.3262,24.3313,24.3211,24.3262,13700.0
2014-02-07 13:35:00,47.49,47.51,47.48,47.51,8200.0,24.3313,24.3416,24.3262,24.3416,8200.0
2014-02-07 13:40:00,47.52,47.54,47.52,47.53,24100.0,24.3467,24.357,24.3467,24.3518,24100.0
2014-02-07 13:45:00,47.53,47.54,47.52,47.53,10600.0,24.3518,24.357,24.3467,24.3518,10600.0
2014-02-07 13:50:00,47.53,47.53,47.51,47.53,15800.0,24.3518,24.3518,24.3416,24.3518,15800.0
2014-02-07 13:55:00,47.52,47.56,47.52,47.55,37400.0,24.3467,24.3672,24.3467,24.3621,37400.0
2014-02-07 14:00:00,47.55,47.57,47.54,47.56,17600.0,24.3621,24.3723,24.357,24.3672,17600.0
2014-02-07 14:05:00,47.56,47.56,47.54,47.55,13200.0,24.3672,24.3672,24.357,24.3621,13200.0
2014-02-07 14:10:00,47.56,47.56,47.53,47.53,12200.0,24.3672,24.3672,24.3518,24.3518,12200.0
2014-02-07 14:15:00,47.53,47.53,47.51,47.53,29300.0,24.3518,24.3518,24.3416,24.3518,29300.0
2014-02-07 14:20:00,47.53,47.57,47.53,47.57,15600.0,24.3518,24.3723,24.3518,24.3723,15600.0
2014-02-07 14:25:00,47.57,47.57,47.55,47.56,30700.0,24.3723,24.3723,24.3621,24.3672,30700.0
2014-02-07 14:30:00,47.56,47.57,47.55,47.57,34900.0,24.3672,24.3723,24.3621,24.3723,34900.0
2014-02-07 14:35:00,47.57,47.57,47.56,47.57,7700.0,24.3723,24.3723,24.3672,24.3723,7700.0
2014-02-07 14:40:00,47.56,47.57,47.54,47.55,36800.0,24.3672,24.3723,24.357,24.3621,36800.0
2014-02-07 14:45:00,47.56,47.57,47.55,47.56,19500.0,24.3672,24.3723,24.3621,24.3672,19500.0
2014-02-07 14:50:00,47.55,47.56,47.55,47.55,7700.0,24.3621,24.3672,24.3621,24.3621,7700.0
2014-02-07 14:55:00,47.56,47.56,47.55,47.56,5600.0,24.3672,24.3672,24.3621,24.3672,5600.0
2014-02-07 15:00:00,47.56,47.57,47.53,47.55,96300.0,24.3672,24.3723,24.3518,24.3621,96300.0
2014-02-07 15:05:00,47.55,47.58,47.55,47.56,24700.0,24.3621,24.3775,24.3621,24.3672,24700.0
2014-02-07 15:10:00,47.56,47.57,47.54,47.54,22400.0,24.3672,24.3723,24.357,24.357,22400.0
2014-02-07 15:15:00,47.54,47.56,47.54,47.56,20200.0,24.357,24.3672,24.357,24.3672,20200.0
2014-02-07 15:20:00,47.55,47.57,47.54,47.56,24400.0,24.3621,24.3723,24.357,24.3672,24400.0
2014-02-07 15:25:00,47.56,47.57,47.54,47.54,23400.0,24.3672,24.3723,24.357,24.357,23400.0
2014-02-07 15:30:00,47.54,47.58,47.54,47.57,39800.0,24.357,24.3775,24.357,24.3723,39800.0
2014-02-07 15:35:00,47.57,47.59,47.57,47.58,29300.0,24.3723,24.3826,24.3723,24.3775,29300.0
2014-02-07 15:40:00,47.57,47.6,47.57,47.59,22700.0,24.3723,24.3877,24.3723,24.3826,22700.0
2014-02-07 15:45:00,47.59,47.65,47.59,47.64,131500.0,24.3826,24.4133,24.3826,24.4082,131500.0
2014-02-07 15:50:00,47.64,47.64,47.6,47.63,68500.0,24.4082,24.4082,24.3877,24.4031,68500.0
2014-02-07 15:55:00,47.63,47.63,47.61,47.61,136900.0,24.4031,24.4031,24.3928,24.3928,136900.0
2014-02-10 09:30:00,47.34,47.35,47.26,47.28,173100.0,24.2545,24.2596,24.2135,24.2237,173100.0
2014-02-10 09:35:00,47.27,47.33,47.26,47.32,53600.0,24.2186,24.2494,24.2135,24.2442,53600.0
2014-02-10 09:40:00,47.31,47.35,47.26,47.27,66900.0,24.2391,24.2596,24.2135,24.2186,66900.0
2014-02-10 09:45:00,47.28,47.29,47.24,47.25,67900.0,24.2237,24.2289,24.2033,24.2084,67900.0
2014-02-10 09:50:00,47.25,47.3,47.24,47.3,62500.0,24.2084,24.234,24.2033,24.234,62500.0
2014-02-10 09:55:00,47.29,47.32,47.29,47.3,38800.0,24.2289,24.2442,24.2289,24.234,38800.0
2014-02-10 10:00:00,47.3,47.31,47.26,47.29,45500.0,24.234,24.2391,24.2135,24.2289,45500.0
2014-02-10 10:05:00,47.3,47.32,47.28,47.31,20400.0,24.234,24.2442,24.2237,24.2391,20400.0
2014-02-10 10:10:00,47.31,47.37,47.31,47.34,29700.0,24.2391,24.2699,24.2391,24.2545,29700.0
2014-02-10 10:15:00,47.35,47.35,47.32,47.33,15700.0,24.2596,24.2596,24.2442,24.2494,15700.0
2014-02-10 10:20:00,47.34,47.41,47.34,47.41,29200.0,24.2545,24.2904,24.2545,24.2904,29200.0
2014-02-10 10:25:00,47.41,47.45,47.41,47.43,24600.0,24.2904,24.3108,24.2904,24.3006,24600.0
2014-02-10 10:30:00,47.43,47.44,47.4,47.4,16000.0,24.3006,24.3057,24.2852,24.2852,16000.0
2014-02-10 10:35:00,47.41,47.44,47.4,47.42,63100.0,24.2904,24.3057,24.2852,24.2955,63100.0
2014-02-10 10:40:00,47.42,47.42,47.4,47.41,18400.0,24.2955,24.2955,24.2852,24.2904,18400.0
2014-02-10 10:45:00,47.4,47.42,47.39,47.39,49400.0,24.2852,24.2955,24.2801,24.2801,49400.0
2014-02-10 10:50:00,47.38,47.4,47.37,47.38,16400.0,24.275,24.2852,24.2699,24.275,16400.0
2014-02-10 10:55:00,47.38,47.42,47.38,47.42,16500.0,24.275,24.2955,24.275,24.2955,16500.0
2014-02-10 11:00:00,47.41,47.43,47.4,47.4,13200.0,24.2904,24.3006,24.2852,24.2852,13200.0
2014-02-10 11:05:00,47.4,47.42,47.39,47.39,15800.0,24.2852,24.2955,24.2801,24.2801,15800.0
2014-02-10 11:10:00,47.4,47.42,47.39,47.41,9500.0,24.2852,24.2955,24.2801,24.2904,9500.0
2014-02-10 11:15:00,47.42,47.42,47.37,47.39,18900.0,24.2955,24.2955,24.2699,24.2801,18900.0
2014-02-10 11:20:00,47.39,47.4,47.34,47.36,21200.0,24.2801,24.2852,24.2545,24.2647,21200.0
2014-02-10 11:25:00,47.35,47.36,47.34,47.35,14600.0,24.2596,24.2647,24.2545,24.2596,14600.0
2014-02-10 11:30:00,47.36,47.45,47.36,47.45,63600.0,24.2647,24.3108,24.2647,24.3108,63600.0
2014-02-10 11:35:00,47.44,47.44,47.42,47.42,16500.0,24.3057,24.3057,24.2955,24.2955,16500.0
2014-02-10 11:40:00,47.43,47.46,47.43,47.46,26900.0,24.3006,24.316,24.3006,24.316,26900.0
2014-02-10 11:45:00,47.46,47.47,47.45,47.46,14900.0,24.316,24.3211,24.3108,24.316,14900.0
2014-02-10 11:50:00,47.45,47.47,47.42,47.42,26000.0,24.3108,24.3211,24.2955,24.2955,26000.0
2014-02-10 11:55:00,47.42,47.44,47.42,47.43,21500.0,24.2955,24.3057,24.2955,24.3006,21500.0
2014-02-10 12:00:00,47.43,47.45,47.42,47.45,11800.0,24.3006,24.3108,24.2955,24.3108,11800.0
2014-02-10 12:05:00,47.45,47.46,47.43,47.44,12600.0,24.3108,24.316,24.3006,24.3057,12600.0
2014-02-10 12:10:00,47.44,47.45,47.42,47.43,12600.0,24.3057,24.3108,24.2955,24.3006,12600.0
2014-02-10 12:15:00,47.43,47.44,47.42,47.42,9300.0,24.3006,24.3057,24.2955,24.2955,9300.0
2014-02-10 12:20:00,47.42,47.43,47.4,47.43,23300.0,24.2955,24.3006,24.2852,24.3006,23300.0
2014-02-10 12:25:00,47.43,47.43,47.39,47.4,12700.0,24.3006,24.3006,24.2801,24.2852,12700.0
2014-02-10 12:30:00,47.39,47.41,47.39,47.41,8200.0,24.2801,24.2904,24.2801,24.2904,8200.0
2014-02-10 12:35:00,47.41,47.42,47.4,47.4,8900.0,24.2904,24.2955,24.2852,24.2852,8900.0
2014-02-10 12:40:00,47.4,47.44,47.4,47.42,32900.0,24.2852,24.3057,24.2852,24.2955,32900.0
2014-02-10 12:45:00,47.42,47.42,47.4,47.4,9100.0,24.2955,24.2955,24.2852,24.2852,9100.0
2014-02-10 12:50:00,47.4,47.42,47.4,47.41,13300.0,24.2852,24.2955,24.2852,24.2904,13300.0
2014-02-10 12:55:00,47.41,47.44,47.4,47.41,15300.0,24.2904,24.3057,24.2852,24.2904,15300.0
2014-02-10 13:00:00,47.41,47.43,47.41,47.42,9700.0,24.2904,24.3006,24.2904,24.2955,9700.0
2014-02-10 13:05:00,47.42,47.43,47.41,47.42,11100.0,24.2955,24.3006,24.2904,24.2955,11100.0
2014-02-10 13:10:00,47.42,47.44,47.41,47.43,26300.0,24.2955,24.3057,24.2904,24.3006,26300.0
2014-02-10 13:15:00,47.42,47.44,47.41,47.43,10400.0,24.2955,24.3057,24.2904,24.3006,10400.0
2014-02-10 13:20:00,47.43,47.43,47.42,47.43,5900.0,24.3006,24.3006,24.2955,24.3006,5900.0
2014-02-10 13:25:00,47.43,47.44,47.43,47.44,3400.0,24.3006,24.3057,24.3006,24.3057,3400.0
2014-02-10 13:30:00,47.44,47.44,47.42,47.43,11600.0,24.3057,24.3057,24.2955,24.3006,11600.0
2014-02-10 13:35:00,47.43,47.44,47.42,47.43,12600.0,24.3006,24.3057,24.2955,24.3006,12600.0
2014-02-10 13:40:00,47.43,47.44,47.42,47.42,27500.0,24.3006,24.3057,24.2955,24.2955,27500.0
2014-02-10 13:45:00,47.43,47.43,47.42,47.43,3700.0,24.3006,24.3006,24.2955,24.3006,3700.0
2014-02-10 13:50:00,47.44,47.45,47.43,47.44,10100.0,24.3057,24.3108,24.3006,24.3057,10100.0
2014-02-10 13:55:00,47.44,47.44,47.42,47.43,22800.0,24.3057,24.3057,24.2955,24.3006,22800.0
2014-02-10 14:00:00,47.42,47.43,47.42,47.43,13700.0,24.2955,24.3006,24.2955,24.3006,13700.0
2014-02-10 14:05:00,47.42,47.45,47.42,47.45,9900.0,24.2955,24.3108,24.2955,24.3108,9900.0
2014-02-10 14:10:00,47.44,47.46,47.44,47.46,18300.0,24.3057,24.316,24.3057,24.316,18300.0
2014-02-10 14:15:00,47.46,47.46,47.45,47.45,6100.0,24.316,24.316,24.3108,24.3108,6100.0
2014-02-10 14:20:00,47.45,47.47,47.44,47.47,24800.0,24.3108,24.3211,24.3057,24.3211,24800.0
2014-02-10 14:25:00,47.46,47.47,47.44,47.45,22600.0,24.316,24.3211,24.3057,24.3108,22600.0
2014-02-10 14:30:00,47.46,47.47,47.44,47.47,13100.0,24.316,24.3211,24.3057,24.3211,13100.0
2014-02-10 14:35:00,47.47,47.49,47.46,47.48,42200.0,24.3211,24.3313,24.316,24.3262,42200.0
2014-02-10 14:40:00,47.48,47.48,47.47,47.48,15800.0,24.3262,24.3262,24.3211,24.3262,15800.0
2014-02-10 14:45:00,47.47,47.49,47.47,47.48,39800.0,24.3211,24.3313,24.3211,24.3262,39800.0
2014-02-10 14:50:00,47.48,47.49,47.45,47.48,28900.0,24.3262,24.3313,24.3108,24.3262,28900.0
2014-02-10 14:55:00,47.48,47.48,47.45,47.46,27500.0,24.3262,24.3262,24.3108,24.316,27500.0
2014-02-10 15:00:00,47.45,47.47,47.45,47.45,26200.0,24.3108,24.3211,24.3108,24.3108,26200.0
2014-02-10 15:05:00,47.44,47.45,47.43,47.43,25900.0,24.3057,24.3108,24.3006,24.3006,25900.0
2014-02-10 15:10:00,47.43,47.43,47.42,47.43,16300.0,24.3006,24.3006,24.2955,24.3006,16300.0
2014-02-10 15:15:00,47.42,47.43,47.42,47.43,8200.0,24.2955,24.3006,24.2955,24.3006,8200.0
2014-02-10 15:20:00,47.42,47.43,47.42,47.43,16300.0,24.2955,24.3006,24.2955,24.3006,16300.0
2014-02-10 15:25:00,47.43,47.43,47.41,47.42,24700.0,24.3006,24.3006,24.2904,24.2955,24700.0
2014-02-10 15:30:00,47.43,47.43,47.4,47.43,29000.0,24.3006,24.3006,24.2852,24.3006,29000.0
2014-02-10 15:35:00,47.42,47.44,47.42,47.43,22300.0,24.2955,24.3057,24.2955,24.3006,22300.0
2014-02-10 15:40:00,47.44,47.44,47.42,47.44,46900.0,24.3057,24.3057,24.2955,24.3057,46900.0
2014-02-10 15:45:00,47.44,47.44,47.42,47.43,29500.0,24.3057,24.3057,24.2955,24.3006,29500.0
2014-02-10 15:50:00,47.43,47.45,47.42,47.44,48800.0,24.3006,24.3108,24.2955,24.3057,48800.0
2014-02-10 15:55:00,47.45,47.5,47.44,47.49,133000.0,24.3108,24.3365,24.3057,24.3313,133000.0
2014-02-11 09:30:00,48.02,48.05,47.94,47.99,167300.0,24.6029,24.6183,24.5619,24.5875,167300.0
2014-02-11 09:35:00,47.99,48.0,47.94,47.99,60900.0,24.5875,24.5926,24.5619,24.5875,60900.0
2014-02-11 09:40:00,47.98,48.01,47.94,48.01,52000.0,24.5824,24.5978,24.5619,24.5978,52000.0
2014-02-11 09:45:00,48.01,48.07,48.01,48.04,81400.0,24.5978,24.6285,24.5978,24.6131,81400.0
2014-02-11 09:50:00,48.04,48.08,48.02,48.08,73500.0,24.6131,24.6336,24.6029,24.6336,73500.0
2014-02-11 09:55:00,48.09,48.14,48.09,48.14,65500.0,24.6387,24.6644,24.6387,24.6644,65500.0
2014-02-11 10:00:00,48.14,48.15,48.12,48.13,35900.0,24.6644,24.6695,24.6541,24.6592,35900.0
2014-02-11 10:05:00,48.12,48.14,48.11,48.14,48200.0,24.6541,24.6644,24.649,24.6644,48200.0
2014-02-11 10:10:00,48.14,48.17,48.12,48.16,54700.0,24.6644,24.6797,24.6541,24.6746,54700.0
2014-02-11 10:15:00,48.16,48.21,48.15,48.19,47600.0,24.6746,24.7002,24.6695,24.69,47600.0
2014-02-11 10:20:00,48.2,48.23,48.18,48.21,71800.0,24.6951,24.7105,24.6849,24.7002,71800.0
2014-02-11 10:25:00,48.21,48.26,48.21,48.24,55800.0,24.7002,24.7258,24.7002,24.7156,55800.0
2014-02-11 10:30:00,48.25,48.29,48.24,48.29,77300.0,24.7207,24.7412,24.7156,24.7412,77300.0
2014-02-11 10:35:00,48.29,48.31,48.28,48.28,68500.0,24.7412,24.7515,24.7361,24.7361,68500.0
2014-02-11 10:40:00,48.29,48.3,48.26,48.28,113400.0,24.7412,24.7463,24.7258,24.7361,113400.0
2014-02-11 10:45:00,48.28,48.32,48.27,48.27,40700.0,24.7361,24.7566,24.731,24.731,40700.0
2014-02-11 10:50:00,48.27,48.27,48.21,48.22,43300.0,24.731,24.731,24.7002,24.7054,43300.0
2014-02-11 10:55:00,48.23,48.27,48.23,48.27,28300.0,24.7105,24.731,24.7105,24.731,28300.0
2014-02-11 11:00:00,48.28,48.37,48.27,48.37,55800.0,24.7361,24.7822,24.731,24.7822,55800.0
2014-02-11 11:05:00,48.37,48.39,48.32,48.36,57700.0,24.7822,24.7925,24.7566,24.7771,57700.0
2014-02-11 11:10:00,48.36,48.4,48.36,48.39,31000.0,24.7771,24.7976,24.7771,24.7925,31000.0
2014-02-11 11:15:00,48.39,48.49,48.38,48.48,50900.0,24.7925,24.8437,24.7873,24.8386,50900.0
2014-02-11 11:20:00,48.48,48.48,48.44,48.46,46800.0,24.8386,24.8386,24.8181,24.8283,46800.0
2014-02-11 11:25:00,48.46,48.51,48.44,48.51,163500.0,24.8283,24.8539,24.8181,24.8539,163500.0
2014-02-11 11:30:00,48.5,48.56,48.49,48.56,95900.0,24.8488,24.8796,24.8437,24.8796,95900.0
2014-02-11 11:35:00,48.56,48.57,48.55,48.57,42200.0,24.8796,24.8847,24.8744,24.8847,42200.0
2014-02-11 11:40:00,48.57,48.58,48.49,48.49,66000.0,24.8847,24.8898,24.8437,24.8437,66000.0
2014-02-11 11:45:00,48.49,48.5,48.48,48.49,18700.0,24.8437,24.8488,24.8386,24.8437,18700.0
2014-02-11 11:50:00,48.49,48.5,48.48,48.49,16800.0,24.8437,24.8488,24.8386,24.8437,16800.0
2014-02-11 11:55:00,48.48,48.52,48.47,48.52,34900.0,24.8386,24.8591,24.8334,24.8591,34900.0
2014-02-11 12:00:00,48.53,48.54,48.5,48.51,59200.0,24.8642,24.8693,24.8488,24.8539,59200.0
2014-02-11 12:05:00,48.51,48.52,48.5,48.51,16400.0,24.8539,24.8591,24.8488,24.8539,16400.0
2014-02-11 12:10:00,48.51,48.51,48.49,48.5,38000.0,24.8539,24.8539,24.8437,24.8488,38000.0
2014-02-11 12:15:00,48.5,48.51,48.48,48.49,38300.0,24.8488,24.8539,24.8386,24.8437,38300.0
2014-02-11 12:20:00,48.48,48.49,48.47,48.48,22200.0,24.8386,24.8437,24.8334,24.8386,22200.0
2014-02-11 12:25:00,48.49,48.5,48.48,48.5,22100.0,24.8437,24.8488,24.8386,24.8488,22100.0
2014-02-11 12:30:00,48.49,48.51,48.48,48.49,19800.0,24.8437,24.8539,24.8386,24.8437,19800.0
2014-02-11 12:35:00,48.5,48.5,48.48,48.49,23600.0,24.8488,24.8488,24.8386,24.8437,23600.0
2014-02-11 12:40:00,48.49,48.5,48.48,48.5,15900.0,24.8437,24.8488,24.8386,24.8488,15900.0
2014-02-11 12:45:00,48.49,48.52,48.49,48.51,21500.0,24.8437,24.8591,24.8437,24.8539,21500.0
2014-02-11 12:50:00,48.51,48.52,48.5,48.51,16700.0,24.8539,24.8591,24.8488,24.8539,16700.0
2014-02-11 12:55:00,48.51,48.52,48.5,48.52,16000.0,24.8539,24.8591,24.8488,24.8591,16000.0
2014-02-11 13:00:00,48.52,48.55,48.52,48.54,17700.0,24.8591,24.8744,24.8591,24.8693,17700.0
2014-02-11 13:05:00,48.55,48.55,48.54,48.54,6700.0,24.8744,24.8744,24.8693,24.8693,6700.0
2014-02-11 13:10:00,48.54,48.6,48.54,48.6,43600.0,24.8693,24.9,24.8693,24.9,43600.0
2014-02-11 13:15:00,48.59,48.6,48.58,48.59,26500.0,24.8949,24.9,24.8898,24.8949,26500.0
2014-02-11 13:20:00,48.59,48.59,48.58,48.58,21200.0,24.8949,24.8949,24.8898,24.8898,21200.0
2014-02-11 13:25:00,48.58,48.59,48.58,48.58,12500.0,24.8898,24.8949,24.8898,24.8898,12500.0
2014-02-11 13:30:00,48.58,48.61,48.58,48.59,30800.0,24.8898,24.9052,24.8898,24.8949,30800.0
2014-02-11 13:35:00,48.59,48.6,48.58,48.59,15600.0,24.8949,24.9,24.8898,24.8949,15600.0
2014-02-11 13:40:00,48.59,48.61,48.58,48.61,30900.0,24.8949,24.9052,24.8898,24.9052,30900.0
2014-02-11 13:45:00,48.6,48.61,48.57,48.57,39700.0,24.9,24.9052,24.8847,24.8847,39700.0
2014-02-11 13:50:00,48.56,48.57,48.56,48.57,23300.0,24.8796,24.8847,24.8796,24.8847,23300.0
2014-02-11 13:55:00,48.57,48.57,48.53,48.55,59400.0,24.8847,24.8847,24.8642,24.8744,59400.0
2014-02-11 14:00:00,48.56,48.59,48.55,48.58,85400.0,24.8796,24.8949,24.8744,24.8898,85400.0
2014-02-11 14:05:00,48.58,48.6,48.57,48.59,28000.0,24.8898,24.9,24.8847,24.8949,28000.0
2014-02-11 14:10:00,48.59,48.59,48.57,48.58,21300.0,24.8949,24.8949,24.8847,24.8898,21300.0
2014-02-11 14:15:00,48.58,48.59,48.57,48.58,26500.0,24.8898,24.8949,24.8847,24.8898,26500.0
2014-02-11 14:20:00,48.59,48.6,48.58,48.6,26900.0,24.8949,24.9,24.8898,24.9,26900.0
2014-02-11 14:25:00,48.6,48.6,48.59,48.6,14900.0,24.9,24.9,24.8949,24.9,14900.0
2014-02-11 14:30:00,48.6,48.6,48.59,48.6,23000.0,24.9,24.9,24.8949,24.9,23000.0
2014-02-11 14:35:00,48.59,48.6,48.58,48.59,38000.0,24.8949,24.9,24.8898,24.8949,38000.0
2014-02-11 14:40:00,48.59,48.64,48.58,48.63,46800.0,24.8949,24.9205,24.8898,24.9154,46800.0
2014-02-11 14:45:00,48.64,48.66,48.63,48.65,42100.0,24.9205,24.9308,24.9154,24.9257,42100.0
2014-02-11 14:50:00,48.65,48.65,48.64,48.64,13400.0,24.9257,24.9257,24.9205,24.9205,13400.0
2014-02-11 14:55:00,48.64,48.66,48.63,48.66,28900.0,24.9205,24.9308,24.9154,24.9308,28900.0
2014-02-11 15:00:00,48.66,48.69,48.66,48.69,35800.0,24.9308,24.9462,24.9308,24.9462,35800.0
2014-02-11 15:05:00,48.69,48.7,48.68,48.68,31300.0,24.9462,24.9513,24.941,24.941,31300.0
2014-02-11 15:10:00,48.69,48.7,48.68,48.7,12900.0,24.9462,24.9513,24.941,24.9513,12900.0
2014-02-11 15:15:00,48.69,48.74,48.69,48.73,60200.0,24.9462,24.9718,24.9462,24.9667,60200.0
2014-02-11 15:20:00,48.73,48.73,48.69,48.7,37900.0,24.9667,24.9667,24.9462,24.9513,37900.0
2014-02-11 15:25:00,48.7,48.7,48.69,48.7,25700.0,24.9513,24.9513,24.9462,24.9513,25700.0
2014-02-11 15:30:00,48.69,48.73,48.69,48.71,80000.0,24.9462,24.9667,24.9462,24.9564,80000.0
2014-02-11 15:35:00,48.71,48.73,48.7,48.7,72600.0,24.9564,24.9667,24.9513,24.9513,72600.0
2014-02-11 15:40:00,48.7,48.7,48.66,48.66,80500.0,24.9513,24.9513,24.9308,24.9308,80500.0
2014-02-11 15:45:00,48.66,48.67,48.64,48.64,131000.0,24.9308,24.9359,24.9205,24.9205,131000.0
2014-02-11 15:50:00,48.64,48.64,48.63,48.64,124100.0,24.9205,24.9205,24.9154,24.9205,124100.0
2014-02-11 15:55:00,48.64,48.65,48.59,48.63,527400.0,24.9205,24.9257,24.8949,24.9154,527400.0
2014-02-12 09:30:00,48.58,48.6,48.54,48.58,185300.0,25.183,25.1934,25.1623,25.183,185300.0
2014-02-12 09:35:00,48.58,48.58,48.44,48.46,190500.0,25.183,25.183,25.1105,25.1208,190500.0
2014-02-12 09:40:00,48.46,48.52,48.45,48.45,118700.0,25.1208,25.1519,25.1157,25.1157,118700.0
2014-02-12 09:45:00,48.46,48.49,48.34,48.35,128100.0,25.1208,25.1364,25.0586,25.0638,128100.0
2014-02-12 09:50:00,48.35,48.37,48.22,48.33,185700.0,25.0638,25.0742,24.9964,25.0534,185700.0
2014-02-12 09:55:00,48.35,48.44,48.35,48.43,72500.0,25.0638,25.1105,25.0638,25.1053,72500.0
2014-02-12 10:00:00,48.44,48.44,48.4,48.44,81400.0,25.1105,25.1105,25.0897,25.1105,81400.0
2014-02-12 10:05:00,48.44,48.46,48.43,48.45,68300.0,25.1105,25.1208,25.1053,25.1157,68300.0
2014-02-12 10:10:00,48.46,48.46,48.38,48.41,81800.0,25.1208,25.1208,25.0794,25.0949,81800.0
2014-02-12 10:15:00,48.41,48.43,48.4,48.41,33000.0,25.0949,25.1053,25.0897,25.0949,33000.0
2014-02-12 10:20:00,48.41,48.41,48.37,48.41,56300.0,25.0949,25.0949,25.0742,25.0949,56300.0
2014-02-12 10:25:00,48.41,48.44,48.4,48.42,55200.0,25.0949,25.1105,25.0897,25.1001,55200.0
2014-02-12 10:30:00,48.42,48.47,48.4,48.4,114500.0,25.1001,25.126,25.0897,25.0897,114500.0
2014-02-12 10:35:00,48.4,48.48,48.38,48.48,102500.0,25.0897,25.1312,25.0794,25.1312,102500.0
2014-02-12 10:40:00,48.49,48.49,48.44,48.44,50700.0,25.1364,25.1364,25.1105,25.1105,50700.0
2014-02-12 10:45:00,48.45,48.48,48.44,48.47,36800.0,25.1157,25.1312,25.1105,25.126,36800.0
2014-02-12 10:50:00,48.48,48.53,48.48,48.49,52000.0,25.1312,25.1571,25.1312,25.1364,52000.0
2014-02-12 10:55:00,48.5,48.5,48.42,48.42,85500.0,25.1416,25.1416,25.1001,25.1001,85500.0
2014-02-12 11:00:00,48.43,48.46,48.4,48.41,123800.0,25.1053,25.1208,25.0897,25.0949,123800.0
2014-02-12 11:05:00,48.41,48.44,48.36,48.44,108800.0,25.0949,25.1105,25.069,25.1105,108800.0
2014-02-12 11:10:00,48.44,48.5,48.44,48.49,58400.0,25.1105,25.1416,25.1105,25.1364,58400.0
2014-02-12 11:15:00,48.49,48.5,48.45,48.49,37700.0,25.1364,25.1416,25.1157,25.1364,37700.0
2014-02-12 11:20:00,48.49,48.5,48.43,48.47,27100.0,25.1364,25.1416,25.1053,25.126,27100.0
2014-02-12 11:25:00,48.46,48.46,48.4,48.42,26900.0,25.1208,25.1208,25.0897,25.1001,26900.0
2014-02-12 11:30:00,48.41,48.42,48.39,48.39,46400.0,25.0949,25.1001,25.0846,25.0846,46400.0
2014-02-12 11:35:00,48.39,48.4,48.36,48.4,25400.0,25.0846,25.0897,25.069,25.0897,25400.0
2014-02-12 11:40:00,48.4,48.4,48.34,48.34,26200.0,25.0897,25.0897,25.0586,25.0586,26200.0
2014-02-12 11:45:00,48.34,48.36,48.34,48.34,22200.0,25.0586,25.069,25.0586,25.0586,22200.0
2014-02-12 11:50:00,48.34,48.35,48.32,48.34,30100.0,25.0586,25.0638,25.0483,25.0586,30100.0
2014-02-12 11:55:00,48.35,48.35,48.32,48.35,24200.0,25.0638,25.0638,25.0483,25.0638,24200.0
2014-02-12 12:00:00,48.35,48.37,48.32,48.35,39100.0,25.0638,25.0742,25.0483,25.0638,39100.0
2014-02-12 12:05:00,48.37,48.37,48.34,48.35,12100.0,25.0742,25.0742,25.0586,25.0638,12100.0
2014-02-12 12:10:00,48.35,48.36,48.33,48.35,27100.0,25.0638,25.069,25.0534,25.0638,27100.0
2014-02-12 12:15:00,48.35,48.36,48.34,48.36,34000.0,25.0638,25.069,25.0586,25.069,34000.0
2014-02-12 12:20:00,48.36,48.36,48.34,48.35,16800.0,25.069,25.069,25.0586,25.0638,16800.0
2014-02-12 12:25:00,48.34,48.37,48.34,48.36,36200.0,25.0586,25.0742,25.0586,25.069,36200.0
2014-02-12 12:30:00,48.37,48.4,48.36,48.39,28700.0,25.0742,25.0897,25.069,25.0846,28700.0
2014-02-12 12:35:00,48.39,48.4,48.38,48.38,20900.0,25.0846,25.0897,25.0794,25.0794,20900.0
2014-02-12 12:40:00,48.38,48.39,48.38,48.39,10400.0,25.0794,25.0846,25.0794,25.0846,10400.0
2014-02-12 12:45:00,48.38,48.39,48.34,48.34,32000.0,25.0794,25.0846,25.0586,25.0586,32000.0
2014-02-12 12:50:00,48.34,48.38,48.34,48.37,13500.0,25.0586,25.0794,25.0586,25.0742,13500.0
2014-02-12 12:55:00,48.38,48.39,48.38,48.39,14300.0,25.0794,25.0846,25.0794,25.0846,14300.0
2014-02-12 13:00:00,48.39,48.39,48.37,48.37,16000.0,25.0846,25.0846,25.0742,25.0742,16000.0
2014-02-12 13:05:00,48.38,48.41,48.37,48.4,21000.0,25.0794,25.0949,25.0742,25.0897,21000.0
2014-02-12 13:10:00,48.4,48.41,48.39,48.39,16100.0,25.0897,25.0949,25.0846,25.0846,16100.0
2014-02-12 13:15:00,48.39,48.42,48.38,48.42,17600.0,25.0846,25.1001,25.0794,25.1001,17600.0
2014-02-12 13:20:00,48.42,48.43,48.39,48.41,40100.0,25.1001,25.1053,25.0846,25.0949,40100.0
2014-02-12 13:25:00,48.41,48.42,48.4,48.42,13600.0,25.0949,25.1001,25.0897,25.1001,13600.0
2014-02-12 13:30:00,48.42,48.42,48.41,48.42,9000.0,25.1001,25.1001,25.0949,25.1001,9000.0
2014-02-12 13:35:00,48.42,48.43,48.41,48.42,19100.0,25.1001,25.1053,25.0949,25.1001,19100.0
2014-02-12 13:40:00,48.42,48.44,48.41,48.43,22200.0,25.1001,25.1105,25.0949,25.1053,22200.0
2014-02-12 13:45:00,48.43,48.43,48.42,48.43,17100.0,25.1053,25.1053,25.1001,25.1053,17100.0
2014-02-12 13:50:00,48.44,48.44,48.41,48.42,13600.0,25.1105,25.1105,25.0949,25.1001,13600.0
2014-02-12 13:55:00,48.42,48.44,48.42,48.44,10200.0,25.1001,25.1105,25.1001,25.1105,10200.0
2014-02-12 14:00:00,48.44,48.44,48.43,48.43,12500.0,25.1105,25.1105,25.1053,25.1053,12500.0
2014-02-12 14:05:00,48.44,48.45,48.43,48.43,55800.0,25.1105,25.1157,25.1053,25.1053,55800.0
2014-02-12 14:10:00,48.43,48.43,48.41,48.42,23800.0,25.1053,25.1053,25.0949,25.1001,23800.0
2014-02-12 14:15:00,48.42,48.42,48.4,48.42,14900.0,25.1001,25.1001,25.0897,25.1001,14900.0
2014-02-12 14:20:00,48.42,48.43,48.42,48.43,9600.0,25.1001,25.1053,25.1001,25.1053,9600.0
2014-02-12 14:25:00,48.43,48.43,48.4,48.41,29000.0,25.1053,25.1053,25.0897,25.0949,29000.0
2014-02-12 14:30:00,48.4,48.41,48.38,48.38,23800.0,25.0897,25.0949,25.0794,25.0794,23800.0
2014-02-12 14:35:00,48.39,48.39,48.38,48.38,10600.0,25.0846,25.0846,25.0794,25.0794,10600.0
2014-02-12 14:40:00,48.38,48.4,48.38,48.39,22600.0,25.0794,25.0897,25.0794,25.0846,22600.0
2014-02-12 14:45:00,48.39,48.39,48.35,48.36,27300.0,25.0846,25.0846,25.0638,25.069,27300.0
2014-02-12 14:50:00,48.35,48.37,48.34,48.37,19500.0,25.0638,25.0742,25.0586,25.0742,19500.0
2014-02-12 14:55:00,48.36,48.39,48.35,48.39,24800.0,25.069,25.0846,25.0638,25.0846,24800.0
2014-02-12 15:00:00,48.39,48.4,48.38,48.39,15600.0,25.0846,25.0897,25.0794,25.0846,15600.0
2014-02-12 15:05:00,48.39,48.4,48.37,48.39,28400.0,25.0846,25.0897,25.0742,25.0846,28400.0
2014-02-12 15:10:00,48.39,48.4,48.38,48.38,24600.0,25.0846,25.0897,25.0794,25.0794,24600.0
2014-02-12 15:15:00,48.39,48.42,48.39,48.4,33000.0,25.0846,25.1001,25.0846,25.0897,33000.0
2014-02-12 15:20:00,48.4,48.41,48.38,48.38,33700.0,25.0897,25.0949,25.0794,25.0794,33700.0
2014-02-12 15:25:00,48.38,48.39,48.37,48.38,45500.0,25.0794,25.0846,25.0742,25.0794,45500.0
2014-02-12 15:30:00,48.38,48.39,48.37,48.38,26800.0,25.0794,25.0846,25.0742,25.0794,26800.0
2014-02-12 15:35:00,48.38,48.38,48.35,48.35,46900.0,25.0794,25.0794,25.0638,25.0638,46900.0
2014-02-12 15:40:00,48.35,48.38,48.35,48.37,44300.0,25.0638,25.0794,25.0638,25.0742,44300.0
2014-02-12 15:45:00,48.38,48.38,48.36,48.37,86800.0,25.0794,25.0794,25.069,25.0742,86800.0
2014-02-12 15:50:00,48.37,48.37,48.33,48.35,127100.0,25.0742,25.0742,25.0534,25.0638,127100.0
2014-02-12 15:55:00,48.34,48.39,48.34,48.38,169200.0,25.0586,25.0846,25.0586,25.0794,169200.0
2014-02-13 09:30:00,48.14,48.2,48.09,48.1,94200.0,24.955,24.9861,24.929,24.9342,94200.0
2014-02-13 09:35:00,48.1,48.19,48.08,48.14,60000.0,24.9342,24.9809,24.9239,24.955,60000.0
2014-02-13 09:40:00,48.14,48.21,48.11,48.2,64300.0,24.955,24.9912,24.9394,24.9861,64300.0
2014-02-13 09:45:00,48.21,48.22,48.1,48.18,43600.0,24.9912,24.9964,24.9342,24.9757,43600.0
2014-02-13 09:50:00,48.18,48.25,48.18,48.2,47300.0,24.9757,25.012,24.9757,24.9861,47300.0
2014-02-13 09:55:00,48.19,48.22,48.14,48.22,27300.0,24.9809,24.9964,24.955,24.9964,27300.0
2014-02-13 10:00:00,48.22,48.27,48.21,48.21,29300.0,24.9964,25.0223,24.9912,24.9912,29300.0
2014-02-13 10:05:00,48.21,48.31,48.21,48.29,38300.0,24.9912,25.0431,24.9912,25.0327,38300.0
2014-02-13 10:10:00,48.29,48.29,48.2,48.2,47300.0,25.0327,25.0327,24.9861,24.9861,47300.0
2014-02-13 10:15:00,48.2,48.29,48.2,48.28,45400.0,24.9861,25.0327,24.9861,25.0275,45400.0
2014-02-13 10:20:00,48.28,48.32,48.23,48.25,16200.0,25.0275,25.0483,25.0016,25.012,16200.0
2014-02-13 10:25:00,48.25,48.27,48.21,48.22,23400.0,25.012,25.0223,24.9912,24.9964,23400.0
2014-02-13 10:30:00,48.22,48.24,48.2,48.24,17400.0,24.9964,25.0068,24.9861,25.0068,17400.0
2014-02-13 10:35:00,48.24,48.29,48.24,48.26,20000.0,25.0068,25.0327,25.0068,25.0172,20000.0
2014-02-13 10:40:00,48.26,48.3,48.24,48.28,12100.0,25.0172,25.0379,25.0068,25.0275,12100.0
2014-02-13 10:45:00,48.28,48.28,48.24,48.24,18500.0,25.0275,25.0275,25.0068,25.0068,18500.0
2014-02-13 10:50:00,48.24,48.34,48.23,48.31,34200.0,25.0068,25.0586,25.0016,25.0431,34200.0
2014-02-13 10:55:00,48.32,48.36,48.28,48.28,23500.0,25.0483,25.069,25.0275,25.0275,23500.0
2014-02-13 11:00:00,48.29,48.33,48.26,48.26,23400.0,25.0327,25.0534,25.0172,25.0172,23400.0
2014-02-13 11:05:00,48.25,48.38,48.25,48.38,27100.0,25.012,25.0794,25.012,25.0794,27100.0
2014-02-13 11:10:00,48.38,48.39,48.34,48.39,20700.0,25.0794,25.0846,25.0586,25.0846,20700.0
2014-02-13 11:15:00,48.39,48.44,48.39,48.42,71600.0,25.0846,25.1105,25.0846,25.1001,71600.0
2014-02-13 11:20:00,48.41,48.5,48.41,48.49,81800.0,25.0949,25.1416,25.0949,25.1364,81800.0
2014-02-13 11:25:00,48.49,48.5,48.47,48.5,24300.0,25.1364,25.1416,25.126,25.1416,24300.0
2014-02-13 11:30:00,48.48,48.48,48.36,48.38,171000.0,25.1312,25.1312,25.069,25.0794,171000.0
2014-02-13 11:35:00,48.38,48.39,48.36,48.36,17400.0,25.0794,25.0846,25.069,25.069,17400.0
2014-02-13 11:40:00,48.37,48.38,48.35,48.36,17000.0,25.0742,25.0794,25.0638,25.069,17000.0
2014-02-13 11:45:00,48.37,48.4,48.37,48.4,9900.0,25.0742,25.0897,25.0742,25.0897,9900.0
2014-02-13 11:50:00,48.4,48.4,48.38,48.38,18600.0,25.0897,25.0897,25.0794,25.0794,18600.0
2014-02-13 11:55:00,48.38,48.42,48.37,48.42,24300.0,25.0794,25.1001,25.0742,25.1001,24300.0
2014-02-13 12:00:00,48.42,48.43,48.39,48.4,28200.0,25.1001,25.1053,25.0846,25.0897,28200.0
2014-02-13 12:05:00,48.39,48.4,48.38,48.39,7000.0,25.0846,25.0897,25.0794,25.0846,7000.0
2014-02-13 12:10:00,48.38,48.4,48.38,48.39,20200.0,25.0794,25.0897,25.0794,25.0846,20200.0
2014-02-13 12:15:00,48.39,48.43,48.39,48.43,40000.0,25.0846,25.1053,25.0846,25.1053,40000.0
2014-02-13 12:20:00,48.42,48.43,48.39,48.41,17400.0,25.1001,25.1053,25.0846,25.0949,17400.0
2014-02-13 12:25:00,48.4,48.43,48.4,48.42,9900.0,25.0897,25.1053,25.0897,25.1001,9900.0
2014-02-13 12:30:00,48.43,48.43,48.42,48.43,8500.0,25.1053,25.1053,25.1001,25.1053,8500.0
2014-02-13 12:35:00,48.43,48.43,48.42,48.42,3700.0,25.1053,25.1053,25.1001,25.1001,3700.0
2014-02-13 12:40:00,48.42,48.46,48.42,48.46,18800.0,25.1001,25.1208,25.1001,25.1208,18800.0
2014-02-13 12:45:00,48.45,48.5,48.45,48.49,13100.0,25.1157,25.1416,25.1157,25.1364,13100.0
2014-02-13 12:50:00,48.49,48.51,48.48,48.5,14400.0,25.1364,25.1468,25.1312,25.1416,14400.0
2014-02-13 12:55:00,48.49,48.51,48.48,48.5,16500.0,25.1364,25.1468,25.1312,25.1416,16500.0
2014-02-13 13:00:00,48.5,48.51,48.5,48.51,2600.0,25.1416,25.1468,25.1416,25.1468,2600.0
2014-02-13 13:05:00,48.51,48.55,48.51,48.54,18700.0,25.1468,25.1675,25.1468,25.1623,18700.0
2014-02-13 13:10:00,48.54,48.56,48.54,48.54,10300.0,25.1623,25.1727,25.1623,25.1623,10300.0
2014-02-13 13:15:00,48.54,48.56,48.53,48.56,15500.0,25.1623,25.1727,25.1571,25.1727,15500.0
2014-02-13 13:20:00,48.56,48.57,48.54,48.57,10900.0,25.1727,25.1779,25.1623,25.1779,10900.0
2014-02-13 13:25:00,48.57,48.58,48.56,48.57,14400.0,25.1779,25.183,25.1727,25.1779,14400.0
2014-02-13 13:30:00,48.56,48.57,48.55,48.56,7300.0,25.1727,25.1779,25.1675,25.1727,7300.0
2014-02-13 13:35:00,48.56,48.57,48.56,48.56,8700.0,25.1727,25.1779,25.1727,25.1727,8700.0
2014-02-13 13:40:00,48.56,48.57,48.55,48.57,13200.0,25.1727,25.1779,25.1675,25.1779,13200.0
2014-02-13 13:45:00,48.56,48.58,48.55,48.56,9900.0,25.1727,25.183,25.1675,25.1727,9900.0
2014-02-13 13:50:00,48.55,48.56,48.53,48.54,23100.0,25.1675,25.1727,25.1571,25.1623,23100.0
2014-02-13 13:55:00,48.53,48.55,48.52,48.55,11000.0,25.1571,25.1675,25.1519,25.1675,11000.0
2014-02-13 14:00:00,48.55,48.56,48.53,48.53,21700.0,25.1675,25.1727,25.1571,25.1571,21700.0
2014-02-13 14:05:00,48.54,48.54,48.51,48.52,14800.0,25.1623,25.1623,25.1468,25.1519,14800.0
2014-02-13 14:10:00,48.52,48.54,48.52,48.54,12700.0,25.1519,25.1623,25.1519,25.1623,12700.0
2014-02-13 14:15:00,48.53,48.55,48.49,48.49,30400.0,25.1571,25.1675,25.1364,25.1364,30400.0
2014-02-13 14:20:00,48.49,48.5,48.49,48.5,42000.0,25.1364,25.1416,25.1364,25.1416,42000.0
2014-02-13 14:25:00,48.5,48.5,48.46,48.47,16800.0,25.1416,25.1416,25.1208,25.126,16800.0
2014-02-13 14:30:00,48.46,48.47,48.45,48.47,25200.0,25.1208,25.126,25.1157,25.126,25200.0
2014-02-13 14:35:00,48.47,48.49,48.46,48.48,16600.0,25.126,25.1364,25.1208,25.1312,16600.0
2014-02-13 14:40:00,48.48,48.49,48.47,48.48,20200.0,25.1312,25.1364,25.126,25.1312,20200.0
2014-02-13 14:45:00,48.49,48.49,48.46,48.46,15400.0,25.1364,25.1364,25.1208,25.1208,15400.0
2014-02-13 14:50:00,48.47,48.49,48.47,48.48,20900.0,25.126,25.1364,25.126,25.1312,20900.0
2014-02-13 14:55:00,48.49,48.49,48.48,48.48,6800.0,25.1364,25.1364,25.1312,25.1312,6800.0
2014-02-13 15:00:00,48.48,48.49,48.48,48.48,29300.0,25.1312,25.1364,25.1312,25.1312,29300.0
2014-02-13 15:05:00,48.48,48.48,48.47,48.48,34200.0,25.1312,25.1312,25.126,25.1312,34200.0
2014-02-13 15:10:00,48.47,48.48,48.47,48.47,6800.0,25.126,25.1312,25.126,25.126,6800.0
2014-02-13 15:15:00,48.48,48.48,48.47,48.47,13500.0,25.1312,25.1312,25.126,25.126,13500.0
2014-02-13 15:20:00,48.48,48.49,48.45,48.49,38000.0,25.1312,25.1364,25.1157,25.1364,38000.0
2014-02-13 15:25:00,48.48,48.49,48.46,48.48,20300.0,25.1312,25.1364,25.1208,25.1312,20300.0
2014-02-13 15:30:00,48.47,48.52,48.47,48.51,37000.0,25.126,25.1519,25.126,25.1468,37000.0
2014-02-13 15:35:00,48.52,48.52,48.51,48.51,11800.0,25.1519,25.1519,25.1468,25.1468,11800.0
2014-02-13 15:40:00,48.52,48.52,48.49,48.51,47000.0,25.1519,25.1519,25.1364,25.1468,47000.0
2014-02-13 15:45:00,48.5,48.51,48.48,48.49,40100.0,25.1416,25.1468,25.1312,25.1364,40100.0
2014-02-13 15:50:00,48.49,48.51,48.49,48.49,57600.0,25.1364,25.1468,25.1364,25.1364,57600.0
2014-02-13 15:55:00,48.5,48.5,48.45,48.46,130000.0,25.1416,25.1416,25.1157,25.1208,130000.0
2014-02-14 09:30:00,48.51,48.53,48.47,48.53,74000.0,25.1468,25.1571,25.126,25.1571,74000.0
2014-02-14 09:35:00,48.53,48.6,48.53,48.57,17800.0,25.1571,25.1934,25.1571,25.1779,17800.0
2014-02-14 09:40:00,48.57,48.58,48.49,48.52,30100.0,25.1779,25.183,25.1364,25.1519,30100.0
2014-02-14 09:45:00,48.52,48.56,48.52,48.53,14300.0,25.1519,25.1727,25.1519,25.1571,14300.0
2014-02-14 09:50:00,48.58,48.59,48.47,48.57,59200.0,25.183,25.1882,25.126,25.1779,59200.0
2014-02-14 09:55:00,48.57,48.67,48.56,48.67,82400.0,25.1779,25.2297,25.1727,25.2297,82400.0
2014-02-14 10:00:00,48.67,48.69,48.64,48.65,62500.0,25.2297,25.2401,25.2141,25.2193,62500.0
2014-02-14 10:05:00,48.66,48.69,48.63,48.69,26800.0,25.2245,25.2401,25.209,25.2401,26800.0
2014-02-14 10:10:00,48.7,48.74,48.7,48.74,42100.0,25.2452,25.266,25.2452,25.266,42100.0
2014-02-14 10:15:00,48.74,48.74,48.71,48.72,28000.0,25.266,25.266,25.2504,25.2556,28000.0
2014-02-14 10:20:00,48.72,48.75,48.71,48.72,29300.0,25.2556,25.2712,25.2504,25.2556,29300.0
2014-02-14 10:25:00,48.73,48.77,48.73,48.76,29600.0,25.2608,25.2815,25.2608,25.2764,29600.0
2014-02-14 10:30:00,48.77,48.8,48.75,48.77,29400.0,25.2815,25.2971,25.2712,25.2815,29400.0
2014-02-14 10:35:00,48.78,48.8,48.78,48.79,24600.0,25.2867,25.2971,25.2867,25.2919,24600.0
2014-02-14 10:40:00,48.79,48.8,48.75,48.76,23400.0,25.2919,25.2971,25.2712,25.2764,23400.0
2014-02-14 10:45:00,48.76,48.79,48.75,48.77,31100.0,25.2764,25.2919,25.2712,25.2815,31100.0
2014-02-14 10:50:00,48.78,48.8,48.77,48.79,25400.0,25.2867,25.2971,25.2815,25.2919,25400.0
2014-02-14 10:55:00,48.8,48.81,48.77,48.78,37100.0,25.2971,25.3023,25.2815,25.2867,37100.0
2014-02-14 11:00:00,48.78,48.78,48.74,48.75,23900.0,25.2867,25.2867,25.266,25.2712,23900.0
2014-02-14 11:05:00,48.75,48.81,48.74,48.8,63900.0,25.2712,25.3023,25.266,25.2971,63900.0
2014-02-14 11:10:00,48.8,48.84,48.79,48.8,33300.0,25.2971,25.3178,25.2919,25.2971,33300.0
2014-02-14 11:15:00,48.79,48.87,48.78,48.85,68800.0,25.2919,25.3334,25.2867,25.323,68800.0
2014-02-14 11:20:00,48.85,48.89,48.85,48.87,58800.0,25.323,25.3437,25.323,25.3334,58800.0
2014-02-14 11:25:00,48.87,48.88,48.84,48.84,62900.0,25.3334,25.3386,25.3178,25.3178,62900.0
2014-02-14 11:30:00,48.84,48.84,48.77,48.77,50500.0,25.3178,25.3178,25.2815,25.2815,50500.0
2014-02-14 11:35:00,48.78,48.79,48.75,48.79,15600.0,25.2867,25.2919,25.2712,25.2919,15600.0
2014-02-14 11:40:00,48.78,48.82,48.78,48.82,10900.0,25.2867,25.3075,25.2867,25.3075,10900.0
2014-02-14 11:45:00,48.81,48.83,48.81,48.82,15000.0,25.3023,25.3126,25.3023,25.3075,15000.0
2014-02-14 11:50:00,48.82,48.85,48.82,48.84,14300.0,25.3075,25.323,25.3075,25.3178,14300.0
2014-02-14 11:55:00,48.84,48.85,48.81,48.81,17400.0,25.3178,25.323,25.3023,25.3023,17400.0
2014-02-14 12:00:00,48.82,48.83,48.82,48.82,10500.0,25.3075,25.3126,25.3075,25.3075,10500.0
2014-02-14 12:05:00,48.82,48.83,48.8,48.81,17600.0,25.3075,25.3126,25.2971,25.3023,17600.0
2014-02-14 12:10:00,48.8,48.81,48.79,48.8,9500.0,25.2971,25.3023,25.2919,25.2971,9500.0
2014-02-14 12:15:00,48.81,48.82,48.8,48.81,10400.0,25.3023,25.3075,25.2971,25.3023,10400.0
2014-02-14 12:20:00,48.82,48.84,48.82,48.83,14500.0,25.3075,25.3178,25.3075,25.3126,14500.0
2014-02-14 12:25:00,48.83,48.83,48.8,48.81,15900.0,25.3126,25.3126,25.2971,25.3023,15900.0
2014-02-14 12:30:00,48.8,48.82,48.8,48.81,11600.0,25.2971,25.3075,25.2971,25.3023,11600.0
2014-02-14 12:35:00,48.82,48.82,48.81,48.82,28000.0,25.3075,25.3075,25.3023,25.3075,28000.0
2014-02-14 12:40:00,48.82,48.82,48.81,48.81,15400.0,25.3075,25.3075,25.3023,25.3023,15400.0
2014-02-14 12:45:00,48.82,48.82,48.81,48.82,14400.0,25.3075,25.3075,25.3023,25.3075,14400.0
2014-02-14 12:50:00,48.81,48.82,48.8,48.8,17300.0,25.3023,25.3075,25.2971,25.2971,17300.0
2014-02-14 12:55:00,48.8,48.8,48.79,48.79,15000.0,25.2971,25.2971,25.2919,25.2919,15000.0
2014-02-14 13:00:00,48.79,48.8,48.79,48.8,15400.0,25.2919,25.2971,25.2919,25.2971,15400.0
2014-02-14 13:05:00,48.8,48.8,48.79,48.79,20700.0,25.2971,25.2971,25.2919,25.2919,20700.0
2014-02-14 13:10:00,48.79,48.8,48.78,48.78,24500.0,25.2919,25.2971,25.2867,25.2867,24500.0
2014-02-14 13:15:00,48.78,48.79,48.78,48.79,11400.0,25.2867,25.2919,25.2867,25.2919,11400.0
2014-02-14 13:20:00,48.79,48.79,48.76,48.78,15800.0,25.2919,25.2919,25.2764,25.2867,15800.0
2014-02-14 13:25:00,48.78,48.81,48.78,48.8,18400.0,25.2867,25.3023,25.2867,25.2971,18400.0
2014-02-14 13:30:00,48.8,48.81,48.8,48.8,6600.0,25.2971,25.3023,25.2971,25.2971,6600.0
2014-02-14 13:35:00,48.8,48.82,48.8,48.82,20100.0,25.2971,25.3075,25.2971,25.3075,20100.0
2014-02-14 13:40:00,48.82,48.82,48.81,48.82,13200.0,25.3075,25.3075,25.3023,25.3075,13200.0
2014-02-14 13:45:00,48.82,48.83,48.81,48.83,9800.0,25.3075,25.3126,25.3023,25.3126,9800.0
2014-02-14 13:50:00,48.83,48.84,48.82,48.82,14600.0,25.3126,25.3178,25.3075,25.3075,14600.0
2014-02-14 13:55:00,48.83,48.83,48.82,48.82,11600.0,25.3126,25.3126,25.3075,25.3075,11600.0
2014-02-14 14:00:00,48.83,48.83,48.82,48.82,6800.0,25.3126,25.3126,25.3075,25.3075,6800.0
2014-02-14 14:05:00,48.83,48.83,48.82,48.83,11800.0,25.3126,25.3126,25.3075,25.3126,11800.0
2014-02-14 14:10:00,48.82,48.84,48.82,48.84,6300.0,25.3075,25.3178,25.3075,25.3178,6300.0
2014-02-14 14:15:00,48.84,48.85,48.83,48.84,40200.0,25.3178,25.323,25.3126,25.3178,40200.0
2014-02-14 14:20:00,48.85,48.85,48.84,48.84,11400.0,25.323,25.323,25.3178,25.3178,11400.0
2014-02-14 14:25:00,48.84,48.85,48.82,48.83,34900.0,25.3178,25.323,25.3075,25.3126,34900.0
2014-02-14 14:30:00,48.83,48.84,48.83,48.83,18500.0,25.3126,25.3178,25.3126,25.3126,18500.0
2014-02-14 14:35:00,48.84,48.85,48.83,48.85,14600.0,25.3178,25.323,25.3126,25.323,14600.0
2014-02-14 14:40:00,48.85,48.85,48.84,48.85,10400.0,25.323,25.323,25.3178,25.323,10400.0
2014-02-14 14:45:00,48.85,48.85,48.84,48.84,11300.0,25.323,25.323,25.3178,25.3178,11300.0
2014-02-14 14:50:00,48.85,48.89,48.85,48.89,35600.0,25.323,25.3437,25.323,25.3437,35600.0
2014-02-14 14:55:00,48.89,48.9,48.88,48.88,50600.0,25.3437,25.3489,25.3386,25.3386,50600.0
2014-02-14 15:00:00,48.88,48.89,48.87,48.87,27000.0,25.3386,25.3437,25.3334,25.3334,27000.0
2014-02-14 15:05:00,48.87,48.88,48.86,48.86,27300.0,25.3334,25.3386,25.3282,25.3282,27300.0
2014-02-14 15:10:00,48.86,48.87,48.85,48.86,31400.0,25.3282,25.3334,25.323,25.3282,31400.0
2014-02-14 15:15:00,48.85,48.86,48.81,48.82,50000.0,25.323,25.3282,25.3023,25.3075,50000.0
2014-02-14 15:20:00,48.81,48.84,48.81,48.83,24900.0,25.3023,25.3178,25.3023,25.3126,24900.0
2014-02-14 15:25:00,48.82,48.83,48.81,48.82,25700.0,25.3075,25.3126,25.3023,25.3075,25700.0
2014-02-14 15:30:00,48.82,48.83,48.82,48.82,37300.0,25.3075,25.3126,25.3075,25.3075,37300.0
2014-02-14 15:35:00,48.83,48.85,48.82,48.85,33600.0,25.3126,25.323,25.3075,25.323,33600.0
2014-02-14 15:40:00,48.84,48.85,48.82,48.83,46900.0,25.3178,25.323,25.3075,25.3126,46900.0
2014-02-14 15:45:00,48.82,48.83,48.79,48.83,92000.0,25.3075,25.3126,25.2919,25.3126,92000.0
2014-02-14 15:50:00,48.82,48.83,48.8,48.8,88300.0,25.3075,25.3126,25.2971,25.2971,88300.0
2014-02-14 15:55:00,48.8,48.85,48.8,48.83,144800.0,25.2971,25.323,25.2971,25.3126,144800.0
2014-02-18 09:30:00,49.34,49.37,49.26,49.35,851500.0,25.577,25.5926,25.5355,25.5822,851500.0
2014-02-18 09:35:00,49.36,49.43,49.33,49.42,130600.0,25.5874,25.6237,25.5718,25.6185,130600.0
2014-02-18 09:40:00,49.41,49.5,49.38,49.46,291400.0,25.6133,25.66,25.5977,25.6392,291400.0
2014-02-18 09:45:00,49.46,49.52,49.45,49.52,274000.0,25.6392,25.6703,25.634,25.6703,274000.0
2014-02-18 09:50:00,49.52,49.53,49.43,49.44,157600.0,25.6703,25.6755,25.6237,25.6289,157600.0
2014-02-18 09:55:00,49.45,49.46,49.39,49.46,95900.0,25.634,25.6392,25.6029,25.6392,95900.0
2014-02-18 10:00:00,49.45,49.45,49.32,49.35,201800.0,25.634,25.634,25.5666,25.5822,201800.0
2014-02-18 10:05:00,49.34,49.39,49.33,49.38,173700.0,25.577,25.6029,25.5718,25.5977,173700.0
2014-02-18 10:10:00,49.37,49.39,49.33,49.33,191800.0,25.5926,25.6029,25.5718,25.5718,191800.0
2014-02-18 10:15:00,49.32,49.4,49.31,49.36,125500.0,25.5666,25.6081,25.5615,25.5874,125500.0
2014-02-18 10:20:00,49.36,49.39,49.31,49.37,118500.0,25.5874,25.6029,25.5615,25.5926,118500.0
2014-02-18 10:25:00,49.37,49.4,49.32,49.36,99500.0,25.5926,25.6081,25.5666,25.5874,99500.0
2014-02-18 10:30:00,49.36,49.42,49.36,49.4,100400.0,25.5874,25.6185,25.5874,25.6081,100400.0
2014-02-18 10:35:00,49.4,49.45,49.37,49.39,118500.0,25.6081,25.634,25.5926,25.6029,118500.0
2014-02-18 10:40:00,49.39,49.42,49.35,49.38,106000.0,25.6029,25.6185,25.5822,25.5977,106000.0
2014-02-18 10:45:00,49.38,49.5,49.38,49.47,126300.0,25.5977,25.66,25.5977,25.6444,126300.0
2014-02-18 10:50:00,49.48,49.48,49.41,49.44,65800.0,25.6496,25.6496,25.6133,25.6289,65800.0
2014-02-18 10:55:00,49.43,49.5,49.42,49.44,88100.0,25.6237,25.66,25.6185,25.6289,88100.0
2014-02-18 11:00:00,49.44,49.45,49.41,49.44,56500.0,25.6289,25.634,25.6133,25.6289,56500.0
2014-02-18 11:05:00,49.45,49.5,49.43,49.48,112200.0,25.634,25.66,25.6237,25.6496,112200.0
2014-02-18 11:10:00,49.48,49.54,49.48,49.53,164000.0,25.6496,25.6807,25.6496,25.6755,164000.0
2014-02-18 11:15:00,49.54,49.61,49.53,49.6,146900.0,25.6807,25.717,25.6755,25.7118,146900.0
2014-02-18 11:20:00,49.6,49.63,49.53,49.54,185900.0,25.7118,25.7273,25.6755,25.6807,185900.0
2014-02-18 11:25:00,49.54,49.6,49.53,49.59,128400.0,25.6807,25.7118,25.6755,25.7066,128400.0
2014-02-18 11:30:00,49.59,49.61,49.55,49.55,97800.0,25.7066,25.717,25.6859,25.6859,97800.0
2014-02-18 11:35:00,49.54,49.54,49.51,49.54,90700.0,25.6807,25.6807,25.6651,25.6807,90700.0
2014-02-18 11:40:00,49.54,49.54,49.42,49.42,89700.0,25.6807,25.6807,25.6185,25.6185,89700.0
2014-02-18 11:45:00,49.42,49.44,49.38,49.42,69000.0,25.6185,25.6289,25.5977,25.6185,69000.0
2014-02-18 11:50:00,49.42,49.46,49.42,49.44,36100.0,25.6185,25.6392,25.6185,25.6289,36100.0
2014-02-18 11:55:00,49.44,49.44,49.4,49.4,35000.0,25.6289,25.6289,25.6081,25.6081,35000.0
2014-02-18 12:00:00,49.41,49.45,49.4,49.42,93100.0,25.6133,25.634,25.6081,25.6185,93100.0
2014-02-18 12:05:00,49.42,49.43,49.41,49.43,58000.0,25.6185,25.6237,25.6133,25.6237,58000.0
2014-02-18 12:10:00,49.43,49.44,49.42,49.43,34900.0,25.6237,25.6289,25.6185,25.6237,34900.0
2014-02-18 12:15:00,49.43,49.44,49.41,49.44,33500.0,25.6237,25.6289,25.6133,25.6289,33500.0
2014-02-18 12:20:00,49.43,49.44,49.41,49.43,20200.0,25.6237,25.6289,25.6133,25.6237,20200.0
2014-02-18 12:25:00,49.43,49.47,49.42,49.44,38700.0,25.6237,25.6444,25.6185,25.6289,38700.0
2014-02-18 12:30:00,49.45,49.47,49.44,49.44,22300.0,25.634,25.6444,25.6289,25.6289,22300.0
2014-02-18 12:35:00,49.44,49.46,49.43,49.46,22900.0,25.6289,25.6392,25.6237,25.6392,22900.0
2014-02-18 12:40:00,49.47,49.47,49.45,49.46,40600.0,25.6444,25.6444,25.634,25.6392,40600.0
2014-02-18 12:45:00,49.46,49.48,49.46,49.47,41000.0,25.6392,25.6496,25.6392,25.6444,41000.0
2014-02-18 12:50:00,49.47,49.52,49.47,49.48,56600.0,25.6444,25.6703,25.6444,25.6496,56600.0
2014-02-18 12:55:00,49.47,49.5,49.46,49.5,25400.0,25.6444,25.66,25.6392,25.66,25400.0
2014-02-18 13:00:00,49.5,49.51,49.49,49.5,19300.0,25.66,25.6651,25.6548,25.66,19300.0
2014-02-18 13:05:00,49.5,49.51,49.46,49.47,32900.0,25.66,25.6651,25.6392,25.6444,32900.0
2014-02-18 13:10:00,49.47,49.48,49.47,49.47,8200.0,25.6444,25.6496,25.6444,25.6444,8200.0
2014-02-18 13:15:00,49.47,49.49,49.47,49.48,28200.0,25.6444,25.6548,25.6444,25.6496,28200.0
2014-02-18 13:20:00,49.48,49.51,49.47,49.5,30000.0,25.6496,25.6651,25.6444,25.66,30000.0
2014-02-18 13:25:00,49.49,49.5,49.48,49.48,27500.0,25.6548,25.66,25.6496,25.6496,27500.0
2014-02-18 13:30:00,49.49,49.49,49.45,49.45,42700.0,25.6548,25.6548,25.634,25.634,42700.0
2014-02-18 13:35:00,49.45,49.46,49.43,49.43,33700.0,25.634,25.6392,25.6237,25.6237,33700.0
2014-02-18 13:40:00,49.43,49.44,49.42,49.43,40000.0,25.6237,25.6289,25.6185,25.6237,40000.0
2014-02-18 13:45:00,49.42,49.43,49.39,49.4,37700.0,25.6185,25.6237,25.6029,25.6081,37700.0
2014-02-18 13:50:00,49.4,49.4,49.36,49.36,31100.0,25.6081,25.6081,25.5874,25.5874,31100.0
2014-02-18 13:55:00,49.36,49.37,49.34,49.36,88500.0,25.5874,25.5926,25.577,25.5874,88500.0
2014-02-18 14:00:00,49.36,49.4,49.36,49.4,32400.0,25.5874,25.6081,25.5874,25.6081,32400.0
2014-02-18 14:05:00,49.4,49.41,49.36,49.37,34100.0,25.6081,25.6133,25.5874,25.5926,34100.0
2014-02-18 14:10:00,49.37,49.37,49.35,49.36,20400.0,25.5926,25.5926,25.5822,25.5874,20400.0
2014-02-18 14:15:00,49.37,49.41,49.36,49.41,24300.0,25.5926,25.6133,25.5874,25.6133,24300.0
2014-02-18 14:20:00,49.41,49.41,49.38,49.39,47900.0,25.6133,25.6133,25.5977,25.6029,47900.0
2014-02-18 14:25:00,49.38,49.4,49.38,49.4,13100.0,25.5977,25.6081,25.5977,25.6081,13100.0
2014-02-18 14:30:00,49.39,49.39,49.36,49.36,33700.0,25.6029,25.6029,25.5874,25.5874,33700.0
2014-02-18 14:35:00,49.37,49.39,49.36,49.39,33900.0,25.5926,25.6029,25.5874,25.6029,33900.0
2014-02-18 14:40:00,49.39,49.39,49.37,49.37,16000.0,25.6029,25.6029,25.5926,25.5926,16000.0
2014-02-18 14:45:00,49.37,49.38,49.37,49.38,33500.0,25.5926,25.5977,25.5926,25.5977,33500.0
2014-02-18 14:50:00,49.37,49.4,49.36,49.38,40300.0,25.5926,25.6081,25.5874,25.5977,40300.0
2014-02-18 14:55:00,49.38,49.4,49.38,49.4,28400.0,25.5977,25.6081,25.5977,25.6081,28400.0
2014-02-18 15:00:00,49.39,49.4,49.37,49.37,41000.0,25.6029,25.6081,25.5926,25.5926,41000.0
2014-02-18 15:05:00,49.38,49.38,49.37,49.37,26200.0,25.5977,25.5977,25.5926,25.5926,26200.0
2014-02-18 15:10:00,49.38,49.4,49.37,49.39,53000.0,25.5977,25.6081,25.5926,25.6029,53000.0
2014-02-18 15:15:00,49.39,49.39,49.37,49.38,22400.0,25.6029,25.6029,25.5926,25.5977,22400.0
2014-02-18 15:20:00,49.37,49.4,49.37,49.4,37500.0,25.5926,25.6081,25.5926,25.6081,37500.0
2014-02-18 15:25:00,49.4,49.41,49.39,49.4,64800.0,25.6081,25.6133,25.6029,25.6081,64800.0
2014-02-18 15:30:00,49.41,49.41,49.38,49.38,61100.0,25.6133,25.6133,25.5977,25.5977,61100.0
2014-02-18 15:35:00,49.38,49.39,49.37,49.37,73200.0,25.5977,25.6029,25.5926,25.5926,73200.0
2014-02-18 15:40:00,49.37,49.39,49.37,49.39,56500.0,25.5926,25.6029,25.5926,25.6029,56500.0
2014-02-18 15:45:00,49.39,49.39,49.36,49.39,97000.0,25.6029,25.6029,25.5874,25.6029,97000.0
2014-02-18 15:50:00,49.39,49.42,49.38,49.42,154100.0,25.6029,25.6185,25.5977,25.6185,154100.0
2014-02-18 15:55:00,49.42,49.42,49.38,49.4,233200.0,25.6185,25.6185,25.5977,25.6081,233200.0
2014-02-19 09:30:00,49.3,49.3,49.21,49.26,205300.0,25.5563,25.5563,25.5096,25.5355,205300.0
2014-02-19 09:35:00,49.26,49.3,49.21,49.28,114700.0,25.5355,25.5563,25.5096,25.5459,114700.0
2014-02-19 09:40:00,49.29,49.3,49.2,49.22,91100.0,25.5511,25.5563,25.5044,25.5148,91100.0
2014-02-19 09:45:00,49.22,49.31,49.21,49.3,51500.0,25.5148,25.5615,25.5096,25.5563,51500.0
2014-02-19 09:50:00,49.3,49.32,49.27,49.3,44400.0,25.5563,25.5666,25.5407,25.5563,44400.0
2014-02-19 09:55:00,49.29,49.39,49.27,49.39,27600.0,25.5511,25.6029,25.5407,25.6029,27600.0
2014-02-19 10:00:00,49.39,49.4,49.35,49.36,45900.0,25.6029,25.6081,25.5822,25.5874,45900.0
2014-02-19 10:05:00,49.36,49.41,49.36,49.41,61900.0,25.5874,25.6133,25.5874,25.6133,61900.0
2014-02-19 10:10:00,49.41,49.48,49.4,49.47,49200.0,25.6133,25.6496,25.6081,25.6444,49200.0
2014-02-19 10:15:00,49.47,49.58,49.44,49.57,115800.0,25.6444,25.7014,25.6289,25.6962,115800.0
2014-02-19 10:20:00,49.57,49.61,49.55,49.58,102400.0,25.6962,25.717,25.6859,25.7014,102400.0
2014-02-19 10:25:00,49.58,49.63,49.57,49.6,54500.0,25.7014,25.7273,25.6962,25.7118,54500.0
2014-02-19 10:30:00,49.6,49.67,49.59,49.66,59700.0,25.7118,25.7481,25.7066,25.7429,59700.0
2014-02-19 10:35:00,49.65,49.7,49.65,49.68,69700.0,25.7377,25.7636,25.7377,25.7533,69700.0
2014-02-19 10:40:00,49.67,49.69,49.62,49.62,52100.0,25.7481,25.7584,25.7222,25.7222,52100.0
2014-02-19 10:45:00,49.63,49.67,49.63,49.63,61900.0,25.7273,25.7481,25.7273,25.7273,61900.0
2014-02-19 10:50:00,49.63,49.66,49.61,49.66,69100.0,25.7273,25.7429,25.717,25.7429,69100.0
2014-02-19 10:55:00,49.66,49.69,49.65,49.65,39700.0,25.7429,25.7584,25.7377,25.7377,39700.0
2014-02-19 11:00:00,49.65,49.66,49.57,49.59,86700.0,25.7377,25.7429,25.6962,25.7066,86700.0
2014-02-19 11:05:00,49.58,49.61,49.57,49.57,77400.0,25.7014,25.717,25.6962,25.6962,77400.0
2014-02-19 11:10:00,49.58,49.61,49.57,49.6,24300.0,25.7014,25.717,25.6962,25.7118,24300.0
2014-02-19 11:15:00,49.59,49.64,49.59,49.61,46000.0,25.7066,25.7325,25.7066,25.717,46000.0
2014-02-19 11:20:00,49.62,49.63,49.61,49.62,28200.0,25.7222,25.7273,25.717,25.7222,28200.0
2014-02-19 11:25:00,49.63,49.68,49.63,49.64,62600.0,25.7273,25.7533,25.7273,25.7325,62600.0
2014-02-19 11:30:00,49.63,49.64,49.58,49.58,91800.0,25.7273,25.7325,25.7014,25.7014,91800.0
2014-02-19 11:35:00,49.58,49.59,49.56,49.58,28500.0,25.7014,25.7066,25.6911,25.7014,28500.0
2014-02-19 11:40:00,49.57,49.6,49.57,49.58,30000.0,25.6962,25.7118,25.6962,25.7014,30000.0
2014-02-19 11:45:00,49.58,49.63,49.58,49.62,31700.0,25.7014,25.7273,25.7014,25.7222,31700.0
2014-02-19 11:50:00,49.62,49.63,49.58,49.61,73200.0,25.7222,25.7273,25.7014,25.717,73200.0
2014-02-19 11:55:00,49.62,49.65,49.59,49.59,25600.0,25.7222,25.7377,25.7066,25.7066,25600.0
2014-02-19 12:00:00,49.57,49.59,49.55,49.58,33400.0,25.6962,25.7066,25.6859,25.7014,33400.0
2014-02-19 12:05:00,49.58,49.59,49.56,49.57,45800.0,25.7014,25.7066,25.6911,25.6962,45800.0
2014-02-19 12:10:00,49.57,49.58,49.56,49.56,26000.0,25.6962,25.7014,25.6911,25.6911,26000.0
2014-02-19 12:15:00,49.56,49.57,49.51,49.51,46600.0,25.6911,25.6962,25.6651,25.6651,46600.0
2014-02-19 12:20:00,49.51,49.51,49.47,49.49,40000.0,25.6651,25.6651,25.6444,25.6548,40000.0
2014-02-19 12:25:00,49.49,49.5,49.48,49.5,23000.0,25.6548,25.66,25.6496,25.66,23000.0
2014-02-19 12:30:00,49.5,49.53,49.5,49.5,25500.0,25.66,25.6755,25.66,25.66,25500.0
2014-02-19 12:35:00,49.5,49.5,49.47,49.49,36700.0,25.66,25.66,25.6444,25.6548,36700.0
2014-02-19 12:40:00,49.5,49.54,49.5,49.52,50000.0,25.66,25.6807,25.66,25.6703,50000.0
2014-02-19 12:45:00,49.52,49.54,49.51,49.52,11000.0,25.6703,25.6807,25.6651,25.6703,11000.0
2014-02-19 12:50:00,49.53,49.54,49.52,49.54,29700.0,25.6755,25.6807,25.6703,25.6807,29700.0
2014-02-19 12:55:00,49.54,49.56,49.53,49.56,33600.0,25.6807,25.6911,25.6755,25.6911,33600.0
2014-02-19 13:00:00,49.56,49.58,49.55,49.57,21700.0,25.6911,25.7014,25.6859,25.6962,21700.0
2014-02-19 13:05:00,49.58,49.61,49.56,49.61,36900.0,25.7014,25.717,25.6911,25.717,36900.0
2014-02-19 13:10:00,49.61,49.63,49.61,49.61,48600.0,25.717,25.7273,25.717,25.717,48600.0
2014-02-19 13:15:00,49.62,49.63,49.61,49.61,22400.0,25.7222,25.7273,25.717,25.717,22400.0
2014-02-19 13:20:00,49.61,49.64,49.6,49.64,33000.0,25.717,25.7325,25.7118,25.7325,33000.0
2014-02-19 13:25:00,49.64,49.65,49.63,49.65,41800.0,25.7325,25.7377,25.7273,25.7377,41800.0
2014-02-19 13:30:00,49.64,49.65,49.62,49.65,23800.0,25.7325,25.7377,25.7222,25.7377,23800.0
2014-02-19 13:35:00,49.65,49.65,49.6,49.61,24700.0,25.7377,25.7377,25.7118,25.717,24700.0
2014-02-19 13:40:00,49.61,49.61,49.56,49.57,32800.0,25.717,25.717,25.6911,25.6962,32800.0
2014-02-19 13:45:00,49.58,49.58,49.56,49.58,19600.0,25.7014,25.7014,25.6911,25.7014,19600.0
2014-02-19 13:50:00,49.58,49.61,49.57,49.57,34200.0,25.7014,25.717,25.6962,25.6962,34200.0
2014-02-19 13:55:00,49.58,49.58,49.56,49.57,34200.0,25.7014,25.7014,25.6911,25.6962,34200.0
2014-02-19 14:00:00,49.57,49.61,49.54,49.54,37100.0,25.6962,25.717,25.6807,25.6807,37100.0
2014-02-19 14:05:00,49.55,49.63,49.55,49.62,20500.0,25.6859,25.7273,25.6859,25.7222,20500.0
2014-02-19 14:10:00,49.63,49.63,49.58,49.59,50600.0,25.7273,25.7273,25.7014,25.7066,50600.0
2014-02-19 14:15:00,49.59,49.59,49.56,49.56,37400.0,25.7066,25.7066,25.6911,25.6911,37400.0
2014-02-19 14:20:00,49.56,49.57,49.49,49.52,42700.0,25.6911,25.6962,25.6548,25.6703,42700.0
2014-02-19 14:25:00,49.52,49.52,49.48,49.52,30000.0,25.6703,25.6703,25.6496,25.6703,30000.0
2014-02-19 14:30:00,49.53,49.53,49.5,49.51,17400.0,25.6755,25.6755,25.66,25.6651,17400.0
2014-02-19 14:35:00,49.51,49.52,49.47,49.49,18900.0,25.6651,25.6703,25.6444,25.6548,18900.0
2014-02-19 14:40:00,49.49,49.51,49.46,49.48,51900.0,25.6548,25.6651,25.6392,25.6496,51900.0
2014-02-19 14:45:00,49.48,49.48,49.44,49.46,51500.0,25.6496,25.6496,25.6289,25.6392,51500.0
2014-02-19 14:50:00,49.46,49.49,49.46,49.48,40100.0,25.6392,25.6548,25.6392,25.6496,40100.0
2014-02-19 14:55:00,49.48,49.49,49.46,49.49,23300.0,25.6496,25.6548,25.6392,25.6548,23300.0
2014-02-19 15:00:00,49.49,49.49,49.46,49.46,17800.0,25.6548,25.6548,25.6392,25.6392,17800.0
2014-02-19 15:05:00,49.47,49.47,49.45,49.45,31400.0,25.6444,25.6444,25.634,25.634,31400.0
2014-02-19 15:10:00,49.45,49.45,49.4,49.42,64000.0,25.634,25.634,25.6081,25.6185,64000.0
2014-02-19 15:15:00,49.41,49.43,49.37,49.38,60400.0,25.6133,25.6237,25.5926,25.5977,60400.0
2014-02-19 15:20:00,49.38,49.39,49.36,49.37,60500.0,25.5977,25.6029,25.5874,25.5926,60500.0
2014-02-19 15:25:00,49.36,49.39,49.35,49.36,64800.0,25.5874,25.6029,25.5822,25.5874,64800.0
2014-02-19 15:30:00,49.36,49.36,49.33,49.34,31900.0,25.5874,25.5874,25.5718,25.577,31900.0
2014-02-19 15:35:00,49.34,49.37,49.34,49.37,63600.0,25.577,25.5926,25.577,25.5926,63600.0
2014-02-19 15:40:00,49.37,49.38,49.33,49.34,48000.0,25.5926,25.5977,25.5718,25.577,48000.0
2014-02-19 15:45:00,49.33,49.34,49.3,49.31,87300.0,25.5718,25.577,25.5563,25.5615,87300.0
2014-02-19 15:50:00,49.31,49.33,49.29,49.29,89500.0,25.5615,25.5718,25.5511,25.5511,89500.0
2014-02-19 15:55:00,49.29,49.33,49.28,49.33,182800.0,25.5511,25.5718,25.5459,25.5718,182800.0
2014-02-20 09:30:00,49.73,49.81,49.68,49.79,336900.0,25.7792,25.8207,25.7533,25.8103,336900.0
2014-02-20 09:35:00,49.79,49.81,49.66,49.67,164100.0,25.8103,25.8207,25.7429,25.7481,164100.0
2014-02-20 09:40:00,49.65,49.69,49.63,49.69,88400.0,25.7377,25.7584,25.7273,25.7584,88400.0
2014-02-20 09:45:00,49.69,49.72,49.67,49.7,70300.0,25.7584,25.774,25.7481,25.7636,70300.0
2014-02-20 09:50:00,49.69,49.74,49.64,49.68,98400.0,25.7584,25.7844,25.7325,25.7533,98400.0
2014-02-20 09:55:00,49.68,49.68,49.61,49.65,96300.0,25.7533,25.7533,25.717,25.7377,96300.0
2014-02-20 10:00:00,49.66,49.74,49.61,49.73,69700.0,25.7429,25.7844,25.717,25.7792,69700.0
2014-02-20 10:05:00,49.73,49.73,49.68,49.69,48100.0,25.7792,25.7792,25.7533,25.7584,48100.0
2014-02-20 10:10:00,49.69,49.79,49.68,49.76,91700.0,25.7584,25.8103,25.7533,25.7947,91700.0
2014-02-20 10:15:00,49.75,49.83,49.73,49.77,68700.0,25.7896,25.831,25.7792,25.7999,68700.0
2014-02-20 10:20:00,49.77,49.8,49.76,49.78,35500.0,25.7999,25.8155,25.7947,25.8051,35500.0
2014-02-20 10:25:00,49.79,49.83,49.77,49.77,70200.0,25.8103,25.831,25.7999,25.7999,70200.0
2014-02-20 10:30:00,49.77,49.84,49.76,49.81,45800.0,25.7999,25.8362,25.7947,25.8207,45800.0
2014-02-20 10:35:00,49.82,49.83,49.79,49.8,42800.0,25.8258,25.831,25.8103,25.8155,42800.0
2014-02-20 10:40:00,49.82,49.86,49.82,49.85,56800.0,25.8258,25.8466,25.8258,25.8414,56800.0
2014-02-20 10:45:00,49.84,49.85,49.81,49.84,69500.0,25.8362,25.8414,25.8207,25.8362,69500.0
2014-02-20 10:50:00,49.84,49.84,49.77,49.78,140900.0,25.8362,25.8362,25.7999,25.8051,140900.0
2014-02-20 10:55:00,49.78,49.78,49.72,49.74,232600.0,25.8051,25.8051,25.774,25.7844,232600.0
2014-02-20 11:00:00,49.74,49.75,49.71,49.73,105100.0,25.7844,25.7896,25.7688,25.7792,105100.0
2014-02-20 11:05:00,49.73,49.76,49.73,49.76,80900.0,25.7792,25.7947,25.7792,25.7947,80900.0
2014-02-20 11:10:00,49.76,49.77,49.73,49.74,114900.0,25.7947,25.7999,25.7792,25.7844,114900.0
2014-02-20 11:15:00,49.75,49.76,49.7,49.74,98700.0,25.7896,25.7947,25.7636,25.7844,98700.0
2014-02-20 11:20:00,49.74,49.87,49.74,49.85,115900.0,25.7844,25.8518,25.7844,25.8414,115900.0
2014-02-20 11:25:00,49.84,49.85,49.75,49.75,66300.0,25.8362,25.8414,25.7896,25.7896,66300.0
2014-02-20 11:30:00,49.75,49.84,49.73,49.84,72100.0,25.7896,25.8362,25.7792,25.8362,72100.0
2014-02-20 11:35:00,49.85,49.89,49.84,49.89,159200.0,25.8414,25.8621,25.8362,25.8621,159200.0
2014-02-20 11:40:00,49.89,49.94,49.89,49.91,56500.0,25.8621,25.888,25.8621,25.8725,56500.0
2014-02-20 11:45:00,49.9,49.93,49.88,49.89,29200.0,25.8673,25.8829,25.8569,25.8621,29200.0
2014-02-20 11:50:00,49.89,49.9,49.88,49.89,41800.0,25.8621,25.8673,25.8569,25.8621,41800.0
2014-02-20 11:55:00,49.9,49.91,49.89,49.9,28300.0,25.8673,25.8725,25.8621,25.8673,28300.0
2014-02-20 12:00:00,49.9,49.91,49.88,49.89,28200.0,25.8673,25.8725,25.8569,25.8621,28200.0
2014-02-20 12:05:00,49.89,49.93,49.87,49.92,47700.0,25.8621,25.8829,25.8518,25.8777,47700.0
2014-02-20 12:10:00,49.93,49.94,49.91,49.93,27800.0,25.8829,25.888,25.8725,25.8829,27800.0
2014-02-20 12:15:00,49.92,49.95,49.91,49.95,36500.0,25.8777,25.8932,25.8725,25.8932,36500.0
2014-02-20 12:20:00,49.94,49.95,49.93,49.94,11300.0,25.888,25.8932,25.8829,25.888,11300.0
2014-02-20 12:25:00,49.94,49.96,49.94,49.95,33000.0,25.888,25.8984,25.888,25.8932,33000.0
2014-02-20 12:30:00,49.95,49.96,49.95,49.95,29500.0,25.8932,25.8984,25.8932,25.8932,29500.0
2014-02-20 12:35:00,49.96,49.96,49.92,49.94,28900.0,25.8984,25.8984,25.8777,25.888,28900.0
2014-02-20 12:40:00,49.95,49.95,49.92,49.92,23500.0,25.8932,25.8932,25.8777,25.8777,23500.0
2014-02-20 12:45:00,49.92,49.93,49.91,49.91,14600.0,25.8777,25.8829,25.8725,25.8725,14600.0
2014-02-20 12:50:00,49.91,49.93,49.89,49.89,21100.0,25.8725,25.8829,25.8621,25.8621,21100.0
2014-02-20 12:55:00,49.89,49.92,49.89,49.91,16800.0,25.8621,25.8777,25.8621,25.8725,16800.0
2014-02-20 13:00:00,49.92,49.94,49.91,49.94,16900.0,25.8777,25.888,25.8725,25.888,16900.0
2014-02-20 13:05:00,49.93,49.94,49.93,49.93,17400.0,25.8829,25.888,25.8829,25.8829,17400.0
2014-02-20 13:10:00,49.93,49.94,49.92,49.93,18100.0,25.8829,25.888,25.8777,25.8829,18100.0
2014-02-20 13:15:00,49.92,49.93,49.88,49.88,20900.0,25.8777,25.8829,25.8569,25.8569,20900.0
2014-02-20 13:20:00,49.89,49.9,49.88,49.88,25800.0,25.8621,25.8673,25.8569,25.8569,25800.0
2014-02-20 13:25:00,49.88,49.9,49.87,49.89,23200.0,25.8569,25.8673,25.8518,25.8621,23200.0
2014-02-20 13:30:00,49.89,49.91,49.88,49.91,31100.0,25.8621,25.8725,25.8569,25.8725,31100.0
2014-02-20 13:35:00,49.91,49.93,49.9,49.92,18900.0,25.8725,25.8829,25.8673,25.8777,18900.0
2014-02-20 13:40:00,49.92,49.93,49.9,49.92,17500.0,25.8777,25.8829,25.8673,25.8777,17500.0
2014-02-20 13:45:00,49.91,49.91,49.87,49.88,51500.0,25.8725,25.8725,25.8518,25.8569,51500.0
2014-02-20 13:50:00,49.89,49.9,49.88,49.88,17600.0,25.8621,25.8673,25.8569,25.8569,17600.0
2014-02-20 13:55:00,49.88,49.9,49.87,49.88,21100.0,25.8569,25.8673,25.8518,25.8569,21100.0
2014-02-20 14:00:00,49.88,49.89,49.83,49.85,80600.0,25.8569,25.8621,25.831,25.8414,80600.0
2014-02-20 14:05:00,49.84,49.86,49.84,49.84,40700.0,25.8362,25.8466,25.8362,25.8362,40700.0
2014-02-20 14:10:00,49.85,49.87,49.84,49.86,24400.0,25.8414,25.8518,25.8362,25.8466,24400.0
2014-02-20 14:15:00,49.87,49.9,49.86,49.88,38000.0,25.8518,25.8673,25.8466,25.8569,38000.0
2014-02-20 14:20:00,49.88,49.89,49.86,49.88,46600.0,25.8569,25.8621,25.8466,25.8569,46600.0
2014-02-20 14:25:00,49.88,49.88,49.84,49.86,35200.0,25.8569,25.8569,25.8362,25.8466,35200.0
2014-02-20 14:30:00,49.85,49.87,49.84,49.86,61100.0,25.8414,25.8518,25.8362,25.8466,61100.0
2014-02-20 14:35:00,49.84,49.89,49.84,49.87,27400.0,25.8362,25.8621,25.8362,25.8518,27400.0
2014-02-20 14:40:00,49.87,49.89,49.86,49.87,28400.0,25.8518,25.8621,25.8466,25.8518,28400.0
2014-02-20 14:45:00,49.87,49.88,49.86,49.88,16600.0,25.8518,25.8569,25.8466,25.8569,16600.0
2014-02-20 14:50:00,49.87,49.88,49.86,49.87,22900.0,25.8518,25.8569,25.8466,25.8518,22900.0
2014-02-20 14:55:00,49.87,49.89,49.86,49.88,22300.0,25.8518,25.8621,25.8466,25.8569,22300.0
2014-02-20 15:00:00,49.88,49.9,49.88,49.89,26500.0,25.8569,25.8673,25.8569,25.8621,26500.0
2014-02-20 15:05:00,49.89,49.9,49.89,49.89,31400.0,25.8621,25.8673,25.8621,25.8621,31400.0
2014-02-20 15:10:00,49.89,49.9,49.88,49.88,21700.0,25.8621,25.8673,25.8569,25.8569,21700.0
2014-02-20 15:15:00,49.89,49.89,49.87,49.87,37300.0,25.8621,25.8621,25.8518,25.8518,37300.0
2014-02-20 15:20:00,49.88,49.9,49.87,49.87,68100.0,25.8569,25.8673,25.8518,25.8518,68100.0
2014-02-20 15:25:00,49.87,49.9,49.86,49.9,43600.0,25.8518,25.8673,25.8466,25.8673,43600.0
2014-02-20 15:30:00,49.9,49.9,49.88,49.88,45400.0,25.8673,25.8673,25.8569,25.8569,45400.0
2014-02-20 15:35:00,49.88,49.89,49.86,49.87,75100.0,25.8569,25.8621,25.8466,25.8518,75100.0
2014-02-20 15:40:00,49.87,49.9,49.86,49.9,63200.0,25.8518,25.8673,25.8466,25.8673,63200.0
2014-02-20 15:45:00,49.9,49.9,49.86,49.87,137600.0,25.8673,25.8673,25.8466,25.8518,137600.0
2014-02-20 15:50:00,49.88,49.89,49.87,49.87,88900.0,25.8569,25.8621,25.8518,25.8518,88900.0
2014-02-20 15:55:00,49.87,49.9,49.86,49.87,374600.0,25.8518,25.8673,25.8466,25.8518,374600.0
2014-02-21 09:30:00,50.02,50.11,49.99,50.08,567900.0,25.9295,25.9762,25.914,25.9606,567900.0
2014-02-21 09:35:00,50.08,50.09,49.96,50.01,150700.0,25.9606,25.9658,25.8984,25.9243,150700.0
2014-02-21 09:40:00,50.02,50.03,49.91,49.96,128200.0,25.9295,25.9347,25.8725,25.8984,128200.0
2014-02-21 09:45:00,49.97,50.03,49.94,50.03,81300.0,25.9036,25.9347,25.888,25.9347,81300.0
2014-02-21 09:50:00,50.04,50.12,50.03,50.1,86700.0,25.9399,25.9814,25.9347,25.971,86700.0
2014-02-21 09:55:00,50.11,50.12,50.04,50.04,62200.0,25.9762,25.9814,25.9399,25.9399,62200.0
2014-02-21 10:00:00,50.04,50.16,50.02,50.16,113700.0,25.9399,26.0021,25.9295,26.0021,113700.0
2014-02-21 10:05:00,50.16,50.19,50.12,50.16,71100.0,26.0021,26.0176,25.9814,26.0021,71100.0
2014-02-21 10:10:00,50.17,50.2,50.12,50.13,62500.0,26.0073,26.0228,25.9814,25.9865,62500.0
2014-02-21 10:15:00,50.14,50.19,50.13,50.15,68400.0,25.9917,26.0176,25.9865,25.9969,68400.0
2014-02-21 10:20:00,50.16,50.16,50.07,50.1,144900.0,26.0021,26.0021,25.9554,25.971,144900.0
2014-02-21 10:25:00,50.1,50.13,50.06,50.07,56100.0,25.971,25.9865,25.9502,25.9554,56100.0
2014-02-21 10:30:00,50.08,50.15,50.07,50.13,59200.0,25.9606,25.9969,25.9554,25.9865,59200.0
2014-02-21 10:35:00,50.13,50.18,50.12,50.18,112000.0,25.9865,26.0125,25.9814,26.0125,112000.0
2014-02-21 10:40:00,50.17,50.19,50.14,50.18,123500.0,26.0073,26.0176,25.9917,26.0125,123500.0
2014-02-21 10:45:00,50.18,50.18,50.15,50.15,83000.0,26.0125,26.0125,25.9969,25.9969,83000.0
2014-02-21 10:50:00,50.16,50.2,50.11,50.11,56100.0,26.0021,26.0228,25.9762,25.9762,56100.0
2014-02-21 10:55:00,50.11,50.14,50.09,50.12,71300.0,25.9762,25.9917,25.9658,25.9814,71300.0
2014-02-21 11:00:00,50.12,50.18,50.11,50.18,113700.0,25.9814,26.0125,25.9762,26.0125,113700.0
2014-02-21 11:05:00,50.17,50.18,50.06,50.06,72400.0,26.0073,26.0125,25.9502,25.9502,72400.0
2014-02-21 11:10:00,50.07,50.13,50.06,50.11,76700.0,25.9554,25.9865,25.9502,25.9762,76700.0
2014-02-21 11:15:00,50.11,50.16,50.08,50.08,48500.0,25.9762,26.0021,25.9606,25.9606,48500.0
2014-02-21 11:20:00,50.07,50.09,50.03,50.05,37600.0,25.9554,25.9658,25.9347,25.9451,37600.0
2014-02-21 11:25:00,50.05,50.12,50.0,50.1,105500.0,25.9451,25.9814,25.9191,25.971,105500.0
2014-02-21 11:30:00,50.09,50.09,50.03,50.07,60700.0,25.9658,25.9658,25.9347,25.9554,60700.0
2014-02-21 11:35:00,50.07,50.07,50.0,50.0,49400.0,25.9554,25.9554,25.9191,25.9191,49400.0
2014-02-21 11:40:00,50.0,50.0,49.9,49.94,104500.0,25.9191,25.9191,25.8673,25.888,104500.0
2014-02-21 11:45:00,49.95,49.98,49.93,49.94,15800.0,25.8932,25.9088,25.8829,25.888,15800.0
2014-02-21 11:50:00,49.93,49.97,49.93,49.94,21600.0,25.8829,25.9036,25.8829,25.888,21600.0
2014-02-21 11:55:00,49.93,49.96,49.93,49.95,15000.0,25.8829,25.8984,25.8829,25.8932,15000.0
2014-02-21 12:00:00,49.94,49.95,49.9,49.91,37400.0,25.888,25.8932,25.8673,25.8725,37400.0
2014-02-21 12:05:00,49.9,49.91,49.87,49.87,29900.0,25.8673,25.8725,25.8518,25.8518,29900.0
2014-02-21 12:10:00,49.86,49.88,49.84,49.88,25700.0,25.8466,25.8569,25.8362,25.8569,25700.0
2014-02-21 12:15:00,49.88,49.88,49.84,49.85,29900.0,25.8569,25.8569,25.8362,25.8414,29900.0
2014-02-21 12:20:00,49.84,49.87,49.84,49.85,42100.0,25.8362,25.8518,25.8362,25.8414,42100.0
2014-02-21 12:25:00,49.85,49.88,49.83,49.84,84800.0,25.8414,25.8569,25.831,25.8362,84800.0
2014-02-21 12:30:00,49.84,49.86,49.83,49.84,25500.0,25.8362,25.8466,25.831,25.8362,25500.0
2014-02-21 12:35:00,49.84,49.87,49.83,49.87,12400.0,25.8362,25.8518,25.831,25.8518,12400.0
2014-02-21 12:40:00,49.87,49.88,49.86,49.88,10500.0,25.8518,25.8569,25.8466,25.8569,10500.0
2014-02-21 12:45:00,49.87,49.88,49.86,49.87,28400.0,25.8518,25.8569,25.8466,25.8518,28400.0
2014-02-21 12:50:00,49.88,49.9,49.87,49.89,15700.0,25.8569,25.8673,25.8518,25.8621,15700.0
2014-02-21 12:55:00,49.89,49.9,49.87,49.88,14800.0,25.8621,25.8673,25.8518,25.8569,14800.0
2014-02-21 13:00:00,49.88,49.9,49.88,49.89,8200.0,25.8569,25.8673,25.8569,25.8621,8200.0
2014-02-21 13:05:00,49.89,49.95,49.89,49.93,25200.0,25.8621,25.8932,25.8621,25.8829,25200.0
2014-02-21 13:10:00,49.94,49.97,49.94,49.96,17800.0,25.888,25.9036,25.888,25.8984,17800.0
2014-02-21 13:15:00,49.96,49.96,49.95,49.95,9600.0,25.8984,25.8984,25.8932,25.8932,9600.0
2014-02-21 13:20:00,49.96,49.96,49.91,49.93,38700.0,25.8984,25.8984,25.8725,25.8829,38700.0
2014-02-21 13:25:00,49.93,49.93,49.91,49.92,20800.0,25.8829,25.8829,25.8725,25.8777,20800.0
2014-02-21 13:30:00,49.93,49.93,49.9,49.9,53700.0,25.8829,25.8829,25.8673,25.8673,53700.0
2014-02-21 13:35:00,49.91,49.91,49.87,49.89,32300.0,25.8725,25.8725,25.8518,25.8621,32300.0
2014-02-21 13:40:00,49.89,49.91,49.89,49.9,14000.0,25.8621,25.8725,25.8621,25.8673,14000.0
2014-02-21 13:45:00,49.9,49.9,49.87,49.88,28900.0,25.8673,25.8673,25.8518,25.8569,28900.0
2014-02-21 13:50:00,49.88,49.89,49.87,49.88,35800.0,25.8569,25.8621,25.8518,25.8569,35800.0
2014-02-21 13:55:00,49.88,49.9,49.88,49.88,14500.0,25.8569,25.8673,25.8569,25.8569,14500.0
2014-02-21 14:00:00,49.88,49.9,49.88,49.89,23200.0,25.8569,25.8673,25.8569,25.8621,23200.0
2014-02-21 14:05:00,49.89,49.9,49.88,49.88,32700.0,25.8621,25.8673,25.8569,25.8569,32700.0
2014-02-21 14:10:00,49.88,49.89,49.85,49.85,37500.0,25.8569,25.8621,25.8414,25.8414,37500.0
2014-02-21 14:15:00,49.85,49.86,49.81,49.81,67500.0,25.8414,25.8466,25.8207,25.8207,67500.0
2014-02-21 14:20:00,49.82,49.83,49.81,49.82,24800.0,25.8258,25.831,25.8207,25.8258,24800.0
2014-02-21 14:25:00,49.82,49.84,49.81,49.81,21700.0,25.8258,25.8362,25.8207,25.8207,21700.0
2014-02-21 14:30:00,49.81,49.82,49.77,49.8,63700.0,25.8207,25.8258,25.7999,25.8155,63700.0
2014-02-21 14:35:00,49.8,49.81,49.76,49.77,73900.0,25.8155,25.8207,25.7947,25.7999,73900.0
2014-02-21 14:40:00,49.77,49.8,49.76,49.8,55700.0,25.7999,25.8155,25.7947,25.8155,55700.0
2014-02-21 14:45:00,49.79,49.8,49.77,49.8,36800.0,25.8103,25.8155,25.7999,25.8155,36800.0
2014-02-21 14:50:00,49.8,49.8,49.78,49.8,45700.0,25.8155,25.8155,25.8051,25.8155,45700.0
2014-02-21 14:55:00,49.8,49.82,49.79,49.81,47900.0,25.8155,25.8258,25.8103,25.8207,47900.0
2014-02-21 15:00:00,49.8,49.85,49.79,49.85,19000.0,25.8155,25.8414,25.8103,25.8414,19000.0
2014-02-21 15:05:00,49.85,49.88,49.84,49.88,22900.0,25.8414,25.8569,25.8362,25.8569,22900.0
2014-02-21 15:10:00,49.88,49.89,49.84,49.84,35100.0,25.8569,25.8621,25.8362,25.8362,35100.0
2014-02-21 15:15:00,49.85,49.87,49.84,49.85,26800.0,25.8414,25.8518,25.8362,25.8414,26800.0
2014-02-21 15:20:00,49.86,49.87,49.85,49.87,14100.0,25.8466,25.8518,25.8414,25.8518,14100.0
2014-02-21 15:25:00,49.87,49.88,49.86,49.87,29500.0,25.8518,25.8569,25.8466,25.8518,29500.0
2014-02-21 15:30:00,49.86,49.87,49.83,49.84,72700.0,25.8466,25.8518,25.831,25.8362,72700.0
2014-02-21 15:35:00,49.84,49.85,49.81,49.83,56100.0,25.8362,25.8414,25.8207,25.831,56100.0
2014-02-21 15:40:00,49.83,49.85,49.82,49.84,43200.0,25.831,25.8414,25.8258,25.8362,43200.0
2014-02-21 15:45:00,49.84,49.86,49.84,49.84,53900.0,25.8362,25.8466,25.8362,25.8362,53900.0
2014-02-21 15:50:00,49.85,49.85,49.82,49.84,114800.0,25.8414,25.8414,25.8258,25.8362,114800.0
2014-02-21 15:55:00,49.84,49.84,49.79,49.81,172600.0,25.8362,25.8362,25.8103,25.8207,172600.0
2014-02-24 09:30:00,50.0,50.1,49.96,50.07,233800.0,25.9191,25.971,25.8984,25.9554,233800.0
2014-02-24 09:35:00,50.06,50.09,50.02,50.05,120300.0,25.9502,25.9658,25.9295,25.9451,120300.0
2014-02-24 09:40:00,50.06,50.07,49.99,50.0,94900.0,25.9502,25.9554,25.914,25.9191,94900.0
2014-02-24 09:45:00,50.01,50.09,50.0,50.04,110800.0,25.9243,25.9658,25.9191,25.9399,110800.0
2014-02-24 09:50:00,50.04,50.11,50.04,50.09,101400.0,25.9399,25.9762,25.9399,25.9658,101400.0
2014-02-24 09:55:00,50.08,50.13,50.07,50.13,82300.0,25.9606,25.9865,25.9554,25.9865,82300.0
2014-02-24 10:00:00,50.13,50.14,50.04,50.04,137200.0,25.9865,25.9917,25.9399,25.9399,137200.0
2014-02-24 10:05:00,50.04,50.07,50.03,50.04,82100.0,25.9399,25.9554,25.9347,25.9399,82100.0
2014-02-24 10:10:00,50.04,50.12,50.04,50.09,179600.0,25.9399,25.9814,25.9399,25.9658,179600.0
2014-02-24 10:15:00,50.09,50.11,50.07,50.1,202600.0,25.9658,25.9762,25.9554,25.971,202600.0
2014-02-24 10:20:00,50.1,50.15,50.1,50.11,107300.0,25.971,25.9969,25.971,25.9762,107300.0
2014-02-24 10:25:00,50.12,50.19,50.11,50.19,109400.0,25.9814,26.0176,25.9762,26.0176,109400.0
2014-02-24 10:30:00,50.19,50.2,50.15,50.19,86700.0,26.0176,26.0228,25.9969,26.0176,86700.0
2014-02-24 10:35:00,50.18,50.26,50.18,50.25,134000.0,26.0125,26.0539,26.0125,26.0487,134000.0
2014-02-24 10:40:00,50.25,50.28,50.22,50.28,61100.0,26.0487,26.0643,26.0332,26.0643,61100.0
2014-02-24 10:45:00,50.28,50.3,50.19,50.2,147800.0,26.0643,26.0747,26.0176,26.0228,147800.0
2014-02-24 10:50:00,50.2,50.25,50.2,50.24,53900.0,26.0228,26.0487,26.0228,26.0436,53900.0
2014-02-24 10:55:00,50.25,50.27,50.23,50.27,66000.0,26.0487,26.0591,26.0384,26.0591,66000.0
2014-02-24 11:00:00,50.28,50.28,50.2,50.22,40500.0,26.0643,26.0643,26.0228,26.0332,40500.0
2014-02-24 11:05:00,50.23,50.27,50.23,50.26,81000.0,26.0384,26.0591,26.0384,26.0539,81000.0
2014-02-24 11:10:00,50.26,50.29,50.25,50.26,57600.0,26.0539,26.0695,26.0487,26.0539,57600.0
2014-02-24 11:15:00,50.26,50.28,50.23,50.24,62300.0,26.0539,26.0643,26.0384,26.0436,62300.0
2014-02-24 11:20:00,50.24,50.33,50.24,50.33,63000.0,26.0436,26.0902,26.0436,26.0902,63000.0
2014-02-24 11:25:00,50.33,50.44,50.33,50.43,84900.0,26.0902,26.1472,26.0902,26.1421,84900.0
2014-02-24 11:30:00,50.42,50.43,50.35,50.43,164700.0,26.1369,26.1421,26.1006,26.1421,164700.0
2014-02-24 11:35:00,50.44,50.5,50.39,50.48,131900.0,26.1472,26.1783,26.1213,26.168,131900.0
2014-02-24 11:40:00,50.47,50.5,50.47,50.49,49600.0,26.1628,26.1783,26.1628,26.1732,49600.0
2014-02-24 11:45:00,50.48,50.5,50.47,50.48,61200.0,26.168,26.1783,26.1628,26.168,61200.0
2014-02-24 11:50:00,50.48,50.5,50.47,50.48,37400.0,26.168,26.1783,26.1628,26.168,37400.0
2014-02-24 11:55:00,50.48,50.49,50.46,50.49,32400.0,26.168,26.1732,26.1576,26.1732,32400.0
2014-02-24 12:00:00,50.49,50.54,50.48,50.54,112400.0,26.1732,26.1991,26.168,26.1991,112400.0
2014-02-24 12:05:00,50.54,50.57,50.53,50.55,73600.0,26.1991,26.2146,26.1939,26.2043,73600.0
2014-02-24 12:10:00,50.54,50.55,50.51,50.52,40300.0,26.1991,26.2043,26.1835,26.1887,40300.0
2014-02-24 12:15:00,50.52,50.57,50.52,50.53,40700.0,26.1887,26.2146,26.1887,26.1939,40700.0
2014-02-24 12:20:00,50.53,50.55,50.52,50.55,17100.0,26.1939,26.2043,26.1887,26.2043,17100.0
2014-02-24 12:25:00,50.55,50.58,50.54,50.57,33000.0,26.2043,26.2198,26.1991,26.2146,33000.0
2014-02-24 12:30:00,50.57,50.59,50.56,50.57,36200.0,26.2146,26.225,26.2094,26.2146,36200.0
2014-02-24 12:35:00,50.57,50.57,50.53,50.53,91600.0,26.2146,26.2146,26.1939,26.1939,91600.0
2014-02-24 12:40:00,50.54,50.54,50.52,50.54,48700.0,26.1991,26.1991,26.1887,26.1991,48700.0
2014-02-24 12:45:00,50.54,50.54,50.51,50.51,24500.0,26.1991,26.1991,26.1835,26.1835,24500.0
2014-02-24 12:50:00,50.52,50.52,50.5,50.52,34200.0,26.1887,26.1887,26.1783,26.1887,34200.0
2014-02-24 12:55:00,50.51,50.52,50.5,50.52,36100.0,26.1835,26.1887,26.1783,26.1887,36100.0
2014-02-24 13:00:00,50.51,50.52,50.5,50.51,26700.0,26.1835,26.1887,26.1783,26.1835,26700.0
2014-02-24 13:05:00,50.51,50.55,50.51,50.53,22600.0,26.1835,26.2043,26.1835,26.1939,22600.0
2014-02-24 13:10:00,50.52,50.55,50.52,50.54,30100.0,26.1887,26.2043,26.1887,26.1991,30100.0
2014-02-24 13:15:00,50.54,50.56,50.52,50.53,42300.0,26.1991,26.2094,26.1887,26.1939,42300.0
2014-02-24 13:20:00,50.52,50.54,50.52,50.52,24300.0,26.1887,26.1991,26.1887,26.1887,24300.0
2014-02-24 13:25:00,50.52,50.55,50.52,50.54,21500.0,26.1887,26.2043,26.1887,26.1991,21500.0
2014-02-24 13:30:00,50.54,50.54,50.52,50.54,24300.0,26.1991,26.1991,26.1887,26.1991,24300.0
2014-02-24 13:35:00,50.54,50.54,50.52,50.52,28700.0,26.1991,26.1991,26.1887,26.1887,28700.0
2014-02-24 13:40:00,50.51,50.54,50.51,50.53,23700.0,26.1835,26.1991,26.1835,26.1939,23700.0
2014-02-24 13:45:00,50.54,50.54,50.51,50.53,34500.0,26.1991,26.1991,26.1835,26.1939,34500.0
2014-02-24 13:50:00,50.53,50.54,50.52,50.52,24800.0,26.1939,26.1991,26.1887,26.1887,24800.0
2014-02-24 13:55:00,50.52,50.53,50.5,50.5,19700.0,26.1887,26.1939,26.1783,26.1783,19700.0
2014-02-24 14:00:00,50.5,50.55,50.5,50.55,59300.0,26.1783,26.2043,26.1783,26.2043,59300.0
2014-02-24 14:05:00,50.56,50.57,50.53,50.54,35400.0,26.2094,26.2146,26.1939,26.1991,35400.0
2014-02-24 14:10:00,50.54,50.55,50.51,50.53,32500.0,26.1991,26.2043,26.1835,26.1939,32500.0
2014-02-24 14:15:00,50.52,50.54,50.51,50.54,26000.0,26.1887,26.1991,26.1835,26.1991,26000.0
2014-02-24 14:20:00,50.54,50.54,50.51,50.51,74300.0,26.1991,26.1991,26.1835,26.1835,74300.0
2014-02-24 14:25:00,50.51,50.51,50.49,50.49,49800.0,26.1835,26.1835,26.1732,26.1732,49800.0
2014-02-24 14:30:00,50.5,50.51,50.46,50.46,41000.0,26.1783,26.1835,26.1576,26.1576,41000.0
2014-02-24 14:35:00,50.46,50.47,50.43,50.46,32400.0,26.1576,26.1628,26.1421,26.1576,32400.0
2014-02-24 14:40:00,50.47,50.47,50.43,50.44,56100.0,26.1628,26.1628,26.1421,26.1472,56100.0
2014-02-24 14:45:00,50.43,50.45,50.43,50.45,49700.0,26.1421,26.1524,26.1421,26.1524,49700.0
2014-02-24 14:50:00,50.44,50.45,50.43,50.43,40100.0,26.1472,26.1524,26.1421,26.1421,40100.0
2014-02-24 14:55:00,50.44,50.44,50.41,50.41,34300.0,26.1472,26.1472,26.1317,26.1317,34300.0
2014-02-24 15:00:00,50.41,50.43,50.4,50.42,45200.0,26.1317,26.1421,26.1265,26.1369,45200.0
2014-02-24 15:05:00,50.43,50.44,50.42,50.43,41600.0,26.1421,26.1472,26.1369,26.1421,41600.0
2014-02-24 15:10:00,50.42,50.44,50.4,50.41,30400.0,26.1369,26.1472,26.1265,26.1317,30400.0
2014-02-24 15:15:00,50.42,50.44,50.4,50.41,61900.0,26.1369,26.1472,26.1265,26.1317,61900.0
2014-02-24 15:20:00,50.42,50.43,50.4,50.43,27200.0,26.1369,26.1421,26.1265,26.1421,27200.0
2014-02-24 15:25:00,50.43,50.43,50.37,50.38,71700.0,26.1421,26.1421,26.1109,26.1161,71700.0
2014-02-24 15:30:00,50.37,50.39,50.36,50.39,69700.0,26.1109,26.1213,26.1058,26.1213,69700.0
2014-02-24 15:35:00,50.39,50.4,50.37,50.37,102100.0,26.1213,26.1265,26.1109,26.1109,102100.0
2014-02-24 15:40:00,50.38,50.38,50.34,50.36,55200.0,26.1161,26.1161,26.0954,26.1058,55200.0
2014-02-24 15:45:00,50.35,50.38,50.34,50.35,123200.0,26.1006,26.1161,26.0954,26.1006,123200.0
2014-02-24 15:50:00,50.36,50.36,50.33,50.34,156100.0,26.1058,26.1058,26.0902,26.0954,156100.0
2014-02-24 15:55:00,50.35,50.35,50.27,50.28,418300.0,26.1006,26.1006,26.0591,26.0643,418300.0
2014-02-25 09:30:00,50.73,50.75,50.68,50.7,273200.0,26.2976,26.3079,26.2716,26.282,273200.0
2014-02-25 09:35:00,50.69,50.69,50.63,50.67,128300.0,26.2768,26.2768,26.2457,26.2665,128300.0
2014-02-25 09:40:00,50.66,50.67,50.62,50.63,321400.0,26.2613,26.2665,26.2405,26.2457,321400.0
2014-02-25 09:45:00,50.63,50.66,50.61,50.61,168100.0,26.2457,26.2613,26.2354,26.2354,168100.0
2014-02-25 09:50:00,50.61,50.66,50.6,50.6,180300.0,26.2354,26.2613,26.2302,26.2302,180300.0
2014-02-25 09:55:00,50.6,50.64,50.58,50.64,90600.0,26.2302,26.2509,26.2198,26.2509,90600.0
2014-02-25 10:00:00,50.63,50.65,50.55,50.57,118400.0,26.2457,26.2561,26.2043,26.2146,118400.0
2014-02-25 10:05:00,50.57,50.59,50.53,50.55,75000.0,26.2146,26.225,26.1939,26.2043,75000.0
2014-02-25 10:10:00,50.55,50.56,50.48,50.5,79000.0,26.2043,26.2094,26.168,26.1783,79000.0
2014-02-25 10:15:00,50.49,50.57,50.49,50.57,40200.0,26.1732,26.2146,26.1732,26.2146,40200.0
2014-02-25 10:20:00,50.56,50.58,50.52,50.55,54400.0,26.2094,26.2198,26.1887,26.2043,54400.0
2014-02-25 10:25:00,50.56,50.56,50.47,50.48,78700.0,26.2094,26.2094,26.1628,26.168,78700.0
2014-02-25 10:30:00,50.47,50.49,50.43,50.48,49600.0,26.1628,26.1732,26.1421,26.168,49600.0
2014-02-25 10:35:00,50.46,50.57,50.46,50.54,48200.0,26.1576,26.2146,26.1576,26.1991,48200.0
2014-02-25 10:40:00,50.55,50.61,50.54,50.58,43400.0,26.2043,26.2354,26.1991,26.2198,43400.0
2014-02-25 10:45:00,50.59,50.65,50.58,50.62,70800.0,26.225,26.2561,26.2198,26.2405,70800.0
2014-02-25 10:50:00,50.62,50.62,50.55,50.58,30500.0,26.2405,26.2405,26.2043,26.2198,30500.0
2014-02-25 10:55:00,50.58,50.62,50.56,50.61,44700.0,26.2198,26.2405,26.2094,26.2354,44700.0
2014-02-25 11:00:00,50.6,50.7,50.59,50.69,96200.0,26.2302,26.282,26.225,26.2768,96200.0
2014-02-25 11:05:00,50.69,50.72,50.67,50.69,40100.0,26.2768,26.2924,26.2665,26.2768,40100.0
2014-02-25 11:10:00,50.69,50.8,50.69,50.79,54800.0,26.2768,26.3339,26.2768,26.3287,54800.0
2014-02-25 11:15:00,50.79,50.84,50.77,50.81,29600.0,26.3287,26.3546,26.3183,26.339,29600.0
2014-02-25 11:20:00,50.81,50.87,50.81,50.84,78400.0,26.339,26.3701,26.339,26.3546,78400.0
2014-02-25 11:25:00,50.85,51.0,50.84,50.97,123500.0,26.3598,26.4375,26.3546,26.422,123500.0
2014-02-25 11:30:00,50.96,50.97,50.83,50.84,72500.0,26.4168,26.422,26.3494,26.3546,72500.0
2014-02-25 11:35:00,50.84,50.84,50.8,50.84,95800.0,26.3546,26.3546,26.3339,26.3546,95800.0
2014-02-25 11:40:00,50.83,50.86,50.82,50.86,37200.0,26.3494,26.365,26.3442,26.365,37200.0
2014-02-25 11:45:00,50.87,50.87,50.78,50.79,25400.0,26.3701,26.3701,26.3235,26.3287,25400.0
2014-02-25 11:50:00,50.79,50.8,50.77,50.78,45300.0,26.3287,26.3339,26.3183,26.3235,45300.0
2014-02-25 11:55:00,50.78,50.79,50.73,50.73,29000.0,26.3235,26.3287,26.2976,26.2976,29000.0
2014-02-25 12:00:00,50.73,50.76,50.7,50.76,79100.0,26.2976,26.3131,26.282,26.3131,79100.0
2014-02-25 12:05:00,50.75,50.79,50.75,50.79,35900.0,26.3079,26.3287,26.3079,26.3287,35900.0
2014-02-25 12:10:00,50.78,50.82,50.78,50.81,17800.0,26.3235,26.3442,26.3235,26.339,17800.0
2014-02-25 12:15:00,50.8,50.82,50.79,50.81,32400.0,26.3339,26.3442,26.3287,26.339,32400.0
2014-02-25 12:20:00,50.81,50.82,50.79,50.82,22000.0,26.339,26.3442,26.3287,26.3442,22000.0
2014-02-25 12:25:00,50.82,50.89,50.82,50.89,36400.0,26.3442,26.3805,26.3442,26.3805,36400.0
2014-02-25 12:30:00,50.89,50.94,50.88,50.94,50600.0,26.3805,26.4064,26.3753,26.4064,50600.0
2014-02-25 12:35:00,50.93,50.94,50.92,50.94,17700.0,26.4012,26.4064,26.3961,26.4064,17700.0
2014-02-25 12:40:00,50.94,50.94,50.91,50.93,23100.0,26.4064,26.4064,26.3909,26.4012,23100.0
2014-02-25 12:45:00,50.92,50.97,50.92,50.97,25900.0,26.3961,26.422,26.3961,26.422,25900.0
2014-02-25 12:50:00,50.97,50.98,50.95,50.95,21500.0,26.422,26.4272,26.4116,26.4116,21500.0
2014-02-25 12:55:00,50.95,50.97,50.95,50.96,15100.0,26.4116,26.422,26.4116,26.4168,15100.0
2014-02-25 13:00:00,50.95,50.97,50.94,50.97,34400.0,26.4116,26.422,26.4064,26.422,34400.0
2014-02-25 13:05:00,50.96,50.99,50.96,50.99,24700.0,26.4168,26.4323,26.4168,26.4323,24700.0
2014-02-25 13:10:00,50.98,50.98,50.96,50.97,21700.0,26.4272,26.4272,26.4168,26.422,21700.0
2014-02-25 13:15:00,50.97,50.99,50.96,50.98,31400.0,26.422,26.4323,26.4168,26.4272,31400.0
2014-02-25 13:20:00,50.97,50.98,50.96,50.97,10500.0,26.422,26.4272,26.4168,26.422,10500.0
2014-02-25 13:25:00,50.97,50.99,50.96,50.98,16800.0,26.422,26.4323,26.4168,26.4272,16800.0
2014-02-25 13:30:00,50.98,51.0,50.97,51.0,34300.0,26.4272,26.4375,26.422,26.4375,34300.0
2014-02-25 13:35:00,51.0,51.02,50.99,51.0,74400.0,26.4375,26.4479,26.4323,26.4375,74400.0
2014-02-25 13:40:00,51.0,51.02,50.98,51.0,39000.0,26.4375,26.4479,26.4272,26.4375,39000.0
2014-02-25 13:45:00,51.0,51.0,50.96,50.97,11700.0,26.4375,26.4375,26.4168,26.422,11700.0
2014-02-25 13:50:00,50.96,50.96,50.95,50.96,25900.0,26.4168,26.4168,26.4116,26.4168,25900.0
2014-02-25 13:55:00,50.95,50.96,50.94,50.95,11900.0,26.4116,26.4168,26.4064,26.4116,11900.0
2014-02-25 14:00:00,50.94,50.96,50.91,50.91,16800.0,26.4064,26.4168,26.3909,26.3909,16800.0
2014-02-25 14:05:00,50.9,50.91,50.88,50.91,23000.0,26.3857,26.3909,26.3753,26.3909,23000.0
2014-02-25 14:10:00,50.9,50.9,50.87,50.88,19300.0,26.3857,26.3857,26.3701,26.3753,19300.0
2014-02-25 14:15:00,50.88,50.9,50.87,50.88,18800.0,26.3753,26.3857,26.3701,26.3753,18800.0
2014-02-25 14:20:00,50.87,50.88,50.84,50.85,53700.0,26.3701,26.3753,26.3546,26.3598,53700.0
2014-02-25 14:25:00,50.84,50.89,50.84,50.89,26000.0,26.3546,26.3805,26.3546,26.3805,26000.0
2014-02-25 14:30:00,50.89,50.91,50.86,50.91,40400.0,26.3805,26.3909,26.365,26.3909,40400.0
2014-02-25 14:35:00,50.9,50.91,50.88,50.88,55100.0,26.3857,26.3909,26.3753,26.3753,55100.0
2014-02-25 14:40:00,50.89,50.9,50.85,50.85,28400.0,26.3805,26.3857,26.3598,26.3598,28400.0
2014-02-25 14:45:00,50.85,50.87,50.84,50.86,53200.0,26.3598,26.3701,26.3546,26.365,53200.0
2014-02-25 14:50:00,50.86,50.86,50.83,50.84,29100.0,26.365,26.365,26.3494,26.3546,29100.0
2014-02-25 14:55:00,50.84,50.89,50.84,50.87,23600.0,26.3546,26.3805,26.3546,26.3701,23600.0
2014-02-25 15:00:00,50.87,50.88,50.84,50.84,11000.0,26.3701,26.3753,26.3546,26.3546,11000.0
2014-02-25 15:05:00,50.84,50.85,50.81,50.83,77300.0,26.3546,26.3598,26.339,26.3494,77300.0
2014-02-25 15:10:00,50.83,50.83,50.8,50.8,29200.0,26.3494,26.3494,26.3339,26.3339,29200.0
2014-02-25 15:15:00,50.8,50.8,50.77,50.8,46100.0,26.3339,26.3339,26.3183,26.3339,46100.0
2014-02-25 15:20:00,50.8,50.81,50.79,50.79,29200.0,26.3339,26.339,26.3287,26.3287,29200.0
2014-02-25 15:25:00,50.8,50.8,50.75,50.77,47700.0,26.3339,26.3339,26.3079,26.3183,47700.0
2014-02-25 15:30:00,50.77,50.8,50.77,50.8,46800.0,26.3183,26.3339,26.3183,26.3339,46800.0
2014-02-25 15:35:00,50.8,50.83,50.79,50.83,31100.0,26.3339,26.3494,26.3287,26.3494,31100.0
2014-02-25 15:40:00,50.82,50.82,50.78,50.79,111100.0,26.3442,26.3442,26.3235,26.3287,111100.0
2014-02-25 15:45:00,50.78,50.79,50.74,50.74,138800.0,26.3235,26.3287,26.3028,26.3028,138800.0
2014-02-25 15:50:00,50.74,50.77,50.66,50.66,226800.0,26.3028,26.3183,26.2613,26.2613,226800.0
2014-02-25 15:55:00,50.66,50.75,50.65,50.66,558100.0,26.2613,26.3079,26.2561,26.2613,558100.0
2014-02-26 09:30:00,50.62,50.72,50.59,50.64,140400.0,26.2405,26.2924,26.225,26.2509,140400.0
2014-02-26 09:35:00,50.65,50.7,50.63,50.7,57000.0,26.2561,26.282,26.2457,26.282,57000.0
2014-02-26 09:40:00,50.7,50.7,50.5,50.5,122500.0,26.282,26.282,26.1783,26.1783,122500.0
2014-02-26 09:45:00,50.5,50.53,50.45,50.49,61100.0,26.1783,26.1939,26.1524,26.1732,61100.0
2014-02-26 09:50:00,50.48,50.51,50.44,50.46,42400.0,26.168,26.1835,26.1472,26.1576,42400.0
2014-02-26 09:55:00,50.45,50.45,50.4,50.42,50300.0,26.1524,26.1524,26.1265,26.1369,50300.0
2014-02-26 10:00:00,50.43,50.53,50.43,50.5,67900.0,26.1421,26.1939,26.1421,26.1783,67900.0
2014-02-26 10:05:00,50.5,50.54,50.41,50.41,70700.0,26.1783,26.1991,26.1317,26.1317,70700.0
2014-02-26 10:10:00,50.41,50.47,50.36,50.44,60600.0,26.1317,26.1628,26.1058,26.1472,60600.0
2014-02-26 10:15:00,50.44,50.46,50.41,50.41,39300.0,26.1472,26.1576,26.1317,26.1317,39300.0
2014-02-26 10:20:00,50.42,50.44,50.39,50.4,42700.0,26.1369,26.1472,26.1213,26.1265,42700.0
2014-02-26 10:25:00,50.41,50.43,50.38,50.39,80100.0,26.1317,26.1421,26.1161,26.1213,80100.0
2014-02-26 10:30:00,50.39,50.46,50.39,50.44,35600.0,26.1213,26.1576,26.1213,26.1472,35600.0
2014-02-26 10:35:00,50.45,50.54,50.45,50.53,38800.0,26.1524,26.1991,26.1524,26.1939,38800.0
2014-02-26 10:40:00,50.52,50.52,50.45,50.48,23200.0,26.1887,26.1887,26.1524,26.168,23200.0
2014-02-26 10:45:00,50.48,50.53,50.45,50.53,55000.0,26.168,26.1939,26.1524,26.1939,55000.0
2014-02-26 10:50:00,50.53,50.57,50.52,50.55,60200.0,26.1939,26.2146,26.1887,26.2043,60200.0
2014-02-26 10:55:00,50.55,50.55,50.47,50.5,23900.0,26.2043,26.2043,26.1628,26.1783,23900.0
2014-02-26 11:00:00,50.5,50.55,50.5,50.53,20100.0,26.1783,26.2043,26.1783,26.1939,20100.0
2014-02-26 11:05:00,50.53,50.61,50.51,50.61,22400.0,26.1939,26.2354,26.1835,26.2354,22400.0
2014-02-26 11:10:00,50.61,50.67,50.61,50.63,66700.0,26.2354,26.2665,26.2354,26.2457,66700.0
2014-02-26 11:15:00,50.63,50.66,50.62,50.65,50600.0,26.2457,26.2613,26.2405,26.2561,50600.0
2014-02-26 11:20:00,50.65,50.68,50.63,50.68,70300.0,26.2561,26.2716,26.2457,26.2716,70300.0
2014-02-26 11:25:00,50.68,50.71,50.64,50.64,86000.0,26.2716,26.2872,26.2509,26.2509,86000.0
2014-02-26 11:30:00,50.64,50.64,50.5,50.51,70000.0,26.2509,26.2509,26.1783,26.1835,70000.0
2014-02-26 11:35:00,50.51,50.55,50.5,50.54,38100.0,26.1835,26.2043,26.1783,26.1991,38100.0
2014-02-26 11:40:00,50.53,50.55,50.53,50.54,30100.0,26.1939,26.2043,26.1939,26.1991,30100.0
2014-02-26 11:45:00,50.54,50.54,50.5,50.51,35500.0,26.1991,26.1991,26.1783,26.1835,35500.0
2014-02-26 11:50:00,50.51,50.52,50.48,50.49,22800.0,26.1835,26.1887,26.168,26.1732,22800.0
2014-02-26 11:55:00,50.49,50.55,50.49,50.55,7300.0,26.1732,26.2043,26.1732,26.2043,7300.0
2014-02-26 12:00:00,50.55,50.56,50.54,50.54,25600.0,26.2043,26.2094,26.1991,26.1991,25600.0
2014-02-26 12:05:00,50.54,50.54,50.52,50.53,15900.0,26.1991,26.1991,26.1887,26.1939,15900.0
2014-02-26 12:10:00,50.53,50.54,50.5,50.51,37800.0,26.1939,26.1991,26.1783,26.1835,37800.0
2014-02-26 12:15:00,50.51,50.51,50.48,50.48,32600.0,26.1835,26.1835,26.168,26.168,32600.0
2014-02-26 12:20:00,50.48,50.49,50.47,50.48,32200.0,26.168,26.1732,26.1628,26.168,32200.0
2014-02-26 12:25:00,50.49,50.5,50.46,50.46,24900.0,26.1732,26.1783,26.1576,26.1576,24900.0
2014-02-26 12:30:00,50.47,50.5,50.46,50.48,26100.0,26.1628,26.1783,26.1576,26.168,26100.0
2014-02-26 12:35:00,50.48,50.49,50.47,50.49,21400.0,26.168,26.1732,26.1628,26.1732,21400.0
2014-02-26 12:40:00,50.48,50.49,50.46,50.46,15700.0,26.168,26.1732,26.1576,26.1576,15700.0
2014-02-26 12:45:00,50.46,50.48,50.46,50.47,19600.0,26.1576,26.168,26.1576,26.1628,19600.0
2014-02-26 12:50:00,50.46,50.48,50.45,50.47,8300.0,26.1576,26.168,26.1524,26.1628,8300.0
2014-02-26 12:55:00,50.48,50.48,50.46,50.47,7400.0,26.168,26.168,26.1576,26.1628,7400.0
2014-02-26 13:00:00,50.48,50.49,50.43,50.44,24600.0,26.168,26.1732,26.1421,26.1472,24600.0
2014-02-26 13:05:00,50.43,50.45,50.43,50.44,20300.0,26.1421,26.1524,26.1421,26.1472,20300.0
2014-02-26 13:10:00,50.44,50.46,50.43,50.46,13500.0,26.1472,26.1576,26.1421,26.1576,13500.0
2014-02-26 13:15:00,50.46,50.46,50.42,50.44,14200.0,26.1576,26.1576,26.1369,26.1472,14200.0
2014-02-26 13:20:00,50.43,50.46,50.42,50.44,23000.0,26.1421,26.1576,26.1369,26.1472,23000.0
2014-02-26 13:25:00,50.45,50.46,50.43,50.44,13600.0,26.1524,26.1576,26.1421,26.1472,13600.0
2014-02-26 13:30:00,50.44,50.45,50.43,50.44,23800.0,26.1472,26.1524,26.1421,26.1472,23800.0
2014-02-26 13:35:00,50.44,50.45,50.43,50.44,12900.0,26.1472,26.1524,26.1421,26.1472,12900.0
2014-02-26 13:40:00,50.44,50.48,50.44,50.48,14000.0,26.1472,26.168,26.1472,26.168,14000.0
2014-02-26 13:45:00,50.48,50.5,50.44,50.48,77700.0,26.168,26.1783,26.1472,26.168,77700.0
2014-02-26 13:50:00,50.48,50.49,50.47,50.49,9600.0,26.168,26.1732,26.1628,26.1732,9600.0
2014-02-26 13:55:00,50.48,50.48,50.45,50.46,30300.0,26.168,26.168,26.1524,26.1576,30300.0
2014-02-26 14:00:00,50.46,50.48,50.45,50.46,217100.0,26.1576,26.168,26.1524,26.1576,217100.0
2014-02-26 14:05:00,50.46,50.46,50.42,50.42,41800.0,26.1576,26.1576,26.1369,26.1369,41800.0
2014-02-26 14:10:00,50.43,50.43,50.41,50.41,46300.0,26.1421,26.1421,26.1317,26.1317,46300.0
2014-02-26 14:15:00,50.41,50.42,50.38,50.39,67800.0,26.1317,26.1369,26.1161,26.1213,67800.0
2014-02-26 14:20:00,50.39,50.39,50.31,50.31,162200.0,26.1213,26.1213,26.0798,26.0798,162200.0
2014-02-26 14:25:00,50.31,50.33,50.28,50.29,51400.0,26.0798,26.0902,26.0643,26.0695,51400.0
2014-02-26 14:30:00,50.28,50.34,50.27,50.32,32500.0,26.0643,26.0954,26.0591,26.085,32500.0
2014-02-26 14:35:00,50.32,50.34,50.32,50.32,15700.0,26.085,26.0954,26.085,26.085,15700.0
2014-02-26 14:40:00,50.33,50.33,50.31,50.32,53500.0,26.0902,26.0902,26.0798,26.085,53500.0
2014-02-26 14:45:00,50.32,50.32,50.28,50.3,89900.0,26.085,26.085,26.0643,26.0747,89900.0
2014-02-26 14:50:00,50.3,50.31,50.29,50.3,47700.0,26.0747,26.0798,26.0695,26.0747,47700.0
2014-02-26 14:55:00,50.3,50.31,50.29,50.31,60100.0,26.0747,26.0798,26.0695,26.0798,60100.0
2014-02-26 15:00:00,50.31,50.33,50.3,50.31,44300.0,26.0798,26.0902,26.0747,26.0798,44300.0
2014-02-26 15:05:00,50.31,50.33,50.3,50.32,33800.0,26.0798,26.0902,26.0747,26.085,33800.0
2014-02-26 15:10:00,50.31,50.33,50.28,50.33,46400.0,26.0798,26.0902,26.0643,26.0902,46400.0
2014-02-26 15:15:00,50.32,50.35,50.31,50.34,35200.0,26.085,26.1006,26.0798,26.0954,35200.0
2014-02-26 15:20:00,50.34,50.36,50.34,50.34,27800.0,26.0954,26.1058,26.0954,26.0954,27800.0
2014-02-26 15:25:00,50.35,50.35,50.33,50.35,55600.0,26.1006,26.1006,26.0902,26.1006,55600.0
2014-02-26 15:30:00,50.36,50.41,50.36,50.4,41000.0,26.1058,26.1317,26.1058,26.1265,41000.0
2014-02-26 15:35:00,50.39,50.43,50.39,50.43,34700.0,26.1213,26.1421,26.1213,26.1421,34700.0
2014-02-26 15:40:00,50.42,50.43,50.4,50.41,49200.0,26.1369,26.1421,26.1265,26.1317,49200.0
2014-02-26 15:45:00,50.41,50.42,50.38,50.38,59400.0,26.1317,26.1369,26.1161,26.1161,59400.0
2014-02-26 15:50:00,50.38,50.43,50.38,50.4,88000.0,26.1161,26.1421,26.1161,26.1265,88000.0
2014-02-26 15:55:00,50.4,50.43,50.39,50.41,145200.0,26.1265,26.1421,26.1213,26.1317,145200.0
2014-02-27 09:30:00,50.38,50.49,50.38,50.49,91500.0,26.1161,26.1732,26.1161,26.1732,91500.0
2014-02-27 09:35:00,50.48,50.55,50.48,50.54,58300.0,26.168,26.2043,26.168,26.1991,58300.0
2014-02-27 09:40:00,50.53,50.53,50.35,50.35,224100.0,26.1939,26.1939,26.1006,26.1006,224100.0
2014-02-27 09:45:00,50.34,50.37,50.25,50.25,110400.0,26.0954,26.1109,26.0487,26.0487,110400.0
2014-02-27 09:50:00,50.26,50.26,50.13,50.18,69400.0,26.0539,26.0539,25.9865,26.0125,69400.0
2014-02-27 09:55:00,50.2,50.22,50.15,50.21,45700.0,26.0228,26.0332,25.9969,26.028,45700.0
2014-02-27 10:00:00,50.21,50.3,50.21,50.24,24400.0,26.028,26.0747,26.028,26.0436,24400.0
2014-02-27 10:05:00,50.24,50.24,50.16,50.17,32000.0,26.0436,26.0436,26.0021,26.0073,32000.0
2014-02-27 10:10:00,50.17,50.22,50.16,50.18,35000.0,26.0073,26.0332,26.0021,26.0125,35000.0
2014-02-27 10:15:00,50.19,50.2,50.13,50.16,32100.0,26.0176,26.0228,25.9865,26.0021,32100.0
2014-02-27 10:20:00,50.17,50.21,50.16,50.21,24400.0,26.0073,26.028,26.0021,26.028,24400.0
2014-02-27 10:25:00,50.22,50.25,50.21,50.24,15400.0,26.0332,26.0487,26.028,26.0436,15400.0
2014-02-27 10:30:00,50.24,50.29,50.24,50.29,51600.0,26.0436,26.0695,26.0436,26.0695,51600.0
2014-02-27 10:35:00,50.28,50.36,50.27,50.36,107700.0,26.0643,26.1058,26.0591,26.1058,107700.0
2014-02-27 10:40:00,50.36,50.36,50.29,50.29,54300.0,26.1058,26.1058,26.0695,26.0695,54300.0
2014-02-27 10:45:00,50.3,50.3,50.25,50.28,38000.0,26.0747,26.0747,26.0487,26.0643,38000.0
2014-02-27 10:50:00,50.28,50.33,50.27,50.28,26700.0,26.0643,26.0902,26.0591,26.0643,26700.0
2014-02-27 10:55:00,50.27,50.31,50.25,50.3,33300.0,26.0591,26.0798,26.0487,26.0747,33300.0
2014-02-27 11:00:00,50.29,50.37,50.23,50.37,32500.0,26.0695,26.1109,26.0384,26.1109,32500.0
2014-02-27 11:05:00,50.37,50.37,50.29,50.3,48600.0,26.1109,26.1109,26.0695,26.0747,48600.0
2014-02-27 11:10:00,50.31,50.36,50.28,50.35,35300.0,26.0798,26.1058,26.0643,26.1006,35300.0
2014-02-27 11:15:00,50.36,50.38,50.34,50.36,29500.0,26.1058,26.1161,26.0954,26.1058,29500.0
2014-02-27 11:20:00,50.36,50.38,50.32,50.34,29900.0,26.1058,26.1161,26.085,26.0954,29900.0
2014-02-27 11:25:00,50.34,50.39,50.33,50.37,45600.0,26.0954,26.1213,26.0902,26.1109,45600.0
2014-02-27 11:30:00,50.37,50.37,50.3,50.33,31800.0,26.1109,26.1109,26.0747,26.0902,31800.0
2014-02-27 11:35:00,50.34,50.35,50.32,50.33,10200.0,26.0954,26.1006,26.085,26.0902,10200.0
2014-02-27 11:40:00,50.32,50.33,50.3,50.32,12300.0,26.085,26.0902,26.0747,26.085,12300.0
2014-02-27 11:45:00,50.31,50.32,50.28,50.31,26900.0,26.0798,26.085,26.0643,26.0798,26900.0
2014-02-27 11:50:00,50.31,50.33,50.28,50.29,9300.0,26.0798,26.0902,26.0643,26.0695,9300.0
2014-02-27 11:55:00,50.28,50.33,50.28,50.31,21300.0,26.0643,26.0902,26.0643,26.0798,21300.0
2014-02-27 12:00:00,50.31,50.31,50.26,50.26,29700.0,26.0798,26.0798,26.0539,26.0539,29700.0
2014-02-27 12:05:00,50.27,50.27,50.21,50.22,21700.0,26.0591,26.0591,26.028,26.0332,21700.0
2014-02-27 12:10:00,50.21,50.26,50.21,50.26,31300.0,26.028,26.0539,26.028,26.0539,31300.0
2014-02-27 12:15:00,50.25,50.3,50.25,50.27,25200.0,26.0487,26.0747,26.0487,26.0591,25200.0
2014-02-27 12:20:00,50.27,50.3,50.27,50.28,23300.0,26.0591,26.0747,26.0591,26.0643,23300.0
2014-02-27 12:25:00,50.28,50.3,50.26,50.29,13500.0,26.0643,26.0747,26.0539,26.0695,13500.0
2014-02-27 12:30:00,50.29,50.3,50.27,50.29,7800.0,26.0695,26.0747,26.0591,26.0695,7800.0
2014-02-27 12:35:00,50.29,50.32,50.29,50.31,13700.0,26.0695,26.085,26.0695,26.0798,13700.0
2014-02-27 12:40:00,50.31,50.34,50.31,50.34,12100.0,26.0798,26.0954,26.0798,26.0954,12100.0
2014-02-27 12:45:00,50.34,50.36,50.33,50.36,19800.0,26.0954,26.1058,26.0902,26.1058,19800.0
2014-02-27 12:50:00,50.36,50.36,50.34,50.34,14300.0,26.1058,26.1058,26.0954,26.0954,14300.0
2014-02-27 12:55:00,50.35,50.39,50.34,50.38,13300.0,26.1006,26.1213,26.0954,26.1161,13300.0
2014-02-27 13:00:00,50.38,50.4,50.37,50.4,37900.0,26.1161,26.1265,26.1109,26.1265,37900.0
2014-02-27 13:05:00,50.39,50.42,50.37,50.42,17400.0,26.1213,26.1369,26.1109,26.1369,17400.0
2014-02-27 13:10:00,50.42,50.43,50.4,50.41,21700.0,26.1369,26.1421,26.1265,26.1317,21700.0
2014-02-27 13:15:00,50.41,50.42,50.4,50.4,10800.0,26.1317,26.1369,26.1265,26.1265,10800.0
2014-02-27 13:20:00,50.4,50.45,50.4,50.43,12600.0,26.1265,26.1524,26.1265,26.1421,12600.0
2014-02-27 13:25:00,50.44,50.46,50.44,50.46,19200.0,26.1472,26.1576,26.1472,26.1576,19200.0
2014-02-27 13:30:00,50.46,50.47,50.44,50.46,20900.0,26.1576,26.1628,26.1472,26.1576,20900.0
2014-02-27 13:35:00,50.47,50.5,50.46,50.48,19700.0,26.1628,26.1783,26.1576,26.168,19700.0
2014-02-27 13:40:00,50.48,50.49,50.47,50.47,18100.0,26.168,26.1732,26.1628,26.1628,18100.0
2014-02-27 13:45:00,50.47,50.51,50.47,50.49,35500.0,26.1628,26.1835,26.1628,26.1732,35500.0
2014-02-27 13:50:00,50.49,50.5,50.48,50.48,9300.0,26.1732,26.1783,26.168,26.168,9300.0
2014-02-27 13:55:00,50.48,50.5,50.47,50.47,13700.0,26.168,26.1783,26.1628,26.1628,13700.0
2014-02-27 14:00:00,50.47,50.5,50.47,50.48,20300.0,26.1628,26.1783,26.1628,26.168,20300.0
2014-02-27 14:05:00,50.47,50.51,50.47,50.5,17800.0,26.1628,26.1835,26.1628,26.1783,17800.0
2014-02-27 14:10:00,50.5,50.52,50.5,50.52,13400.0,26.1783,26.1887,26.1783,26.1887,13400.0
2014-02-27 14:15:00,50.52,50.53,50.51,50.52,20900.0,26.1887,26.1939,26.1835,26.1887,20900.0
2014-02-27 14:20:00,50.52,50.52,50.47,50.47,17200.0,26.1887,26.1887,26.1628,26.1628,17200.0
2014-02-27 14:25:00,50.48,50.49,50.43,50.43,14700.0,26.168,26.1732,26.1421,26.1421,14700.0
2014-02-27 14:30:00,50.43,50.48,50.42,50.47,23800.0,26.1421,26.168,26.1369,26.1628,23800.0
2014-02-27 14:35:00,50.47,50.48,50.44,50.45,16300.0,26.1628,26.168,26.1472,26.1524,16300.0
2014-02-27 14:40:00,50.44,50.45,50.43,50.43,20900.0,26.1472,26.1524,26.1421,26.1421,20900.0
2014-02-27 14:45:00,50.43,50.45,50.43,50.45,20200.0,26.1421,26.1524,26.1421,26.1524,20200.0
2014-02-27 14:50:00,50.44,50.46,50.43,50.45,28000.0,26.1472,26.1576,26.1421,26.1524,28000.0
2014-02-27 14:55:00,50.45,50.47,50.45,50.46,114500.0,26.1524,26.1628,26.1524,26.1576,114500.0
2014-02-27 15:00:00,50.46,50.47,50.39,50.42,49600.0,26.1576,26.1628,26.1213,26.1369,49600.0
2014-02-27 15:05:00,50.41,50.46,50.41,50.45,33900.0,26.1317,26.1576,26.1317,26.1524,33900.0
2014-02-27 15:10:00,50.45,50.45,50.41,50.44,55900.0,26.1524,26.1524,26.1317,26.1472,55900.0
2014-02-27 15:15:00,50.44,50.45,50.42,50.43,40000.0,26.1472,26.1524,26.1369,26.1421,40000.0
2014-02-27 15:20:00,50.43,50.45,50.41,50.41,31000.0,26.1421,26.1524,26.1317,26.1317,31000.0
2014-02-27 15:25:00,50.41,50.44,50.4,50.43,49700.0,26.1317,26.1472,26.1265,26.1421,49700.0
2014-02-27 15:30:00,50.43,50.46,50.43,50.43,48300.0,26.1421,26.1576,26.1421,26.1421,48300.0
2014-02-27 15:35:00,50.44,50.44,50.42,50.42,50300.0,26.1472,26.1472,26.1369,26.1369,50300.0
2014-02-27 15:40:00,50.43,50.43,50.4,50.42,101200.0,26.1421,26.1421,26.1265,26.1369,101200.0
2014-02-27 15:45:00,50.41,50.43,50.37,50.38,81700.0,26.1317,26.1421,26.1109,26.1161,81700.0
2014-02-27 15:50:00,50.37,50.4,50.36,50.38,68000.0,26.1109,26.1265,26.1058,26.1161,68000.0
2014-02-27 15:55:00,50.38,50.44,50.38,50.41,264700.0,26.1161,26.1472,26.1161,26.1317,264700.0
2014-02-28 09:30:00,50.27,50.39,50.27,50.37,292600.0,26.0591,26.1213,26.0591,26.1109,292600.0
2014-02-28 09:35:00,50.36,50.44,50.34,50.44,94700.0,26.1058,26.1472,26.0954,26.1472,94700.0
2014-02-28 09:40:00,50.43,50.45,50.38,50.39,113000.0,26.1421,26.1524,26.1161,26.1213,113000.0
2014-02-28 09:45:00,50.41,50.43,50.37,50.39,46900.0,26.1317,26.1421,26.1109,26.1213,46900.0
2014-02-28 09:50:00,50.39,50.41,50.38,50.4,36600.0,26.1213,26.1317,26.1161,26.1265,36600.0
2014-02-28 09:55:00,50.41,50.44,50.4,50.43,52100.0,26.1317,26.1472,26.1265,26.1421,52100.0
2014-02-28 10:00:00,50.43,50.48,50.41,50.48,90100.0,26.1421,26.168,26.1317,26.168,90100.0
2014-02-28 10:05:00,50.48,50.48,50.43,50.44,51000.0,26.168,26.168,26.1421,26.1472,51000.0
2014-02-28 10:10:00,50.43,50.49,50.42,50.49,84000.0,26.1421,26.1732,26.1369,26.1732,84000.0
2014-02-28 10:15:00,50.49,50.5,50.46,50.49,68600.0,26.1732,26.1783,26.1576,26.1732,68600.0
2014-02-28 10:20:00,50.49,50.57,50.49,50.57,46000.0,26.1732,26.2146,26.1732,26.2146,46000.0
2014-02-28 10:25:00,50.57,50.59,50.57,50.58,57100.0,26.2146,26.225,26.2146,26.2198,57100.0
2014-02-28 10:30:00,50.59,50.61,50.57,50.58,36600.0,26.225,26.2354,26.2146,26.2198,36600.0
2014-02-28 10:35:00,50.57,50.58,50.51,50.52,53200.0,26.2146,26.2198,26.1835,26.1887,53200.0
2014-02-28 10:40:00,50.52,50.55,50.51,50.53,57700.0,26.1887,26.2043,26.1835,26.1939,57700.0
2014-02-28 10:45:00,50.53,50.59,50.53,50.59,96500.0,26.1939,26.225,26.1939,26.225,96500.0
2014-02-28 10:50:00,50.59,50.62,50.57,50.59,46100.0,26.225,26.2405,26.2146,26.225,46100.0
2014-02-28 10:55:00,50.6,50.61,50.57,50.61,35300.0,26.2302,26.2354,26.2146,26.2354,35300.0
2014-02-28 11:00:00,50.61,50.63,50.58,50.58,26000.0,26.2354,26.2457,26.2198,26.2198,26000.0
2014-02-28 11:05:00,50.57,50.6,50.54,50.59,35300.0,26.2146,26.2302,26.1991,26.225,35300.0
2014-02-28 11:10:00,50.59,50.64,50.59,50.6,30900.0,26.225,26.2509,26.225,26.2302,30900.0
2014-02-28 11:15:00,50.59,50.63,50.59,50.59,24200.0,26.225,26.2457,26.225,26.225,24200.0
2014-02-28 11:20:00,50.59,50.66,50.58,50.6,46800.0,26.225,26.2613,26.2198,26.2302,46800.0
2014-02-28 11:25:00,50.6,50.61,50.45,50.55,107200.0,26.2302,26.2354,26.1524,26.2043,107200.0
2014-02-28 11:30:00,50.55,50.61,50.54,50.59,64900.0,26.2043,26.2354,26.1991,26.225,64900.0
2014-02-28 11:35:00,50.6,50.66,50.59,50.63,50600.0,26.2302,26.2613,26.225,26.2457,50600.0
2014-02-28 11:40:00,50.64,50.67,50.64,50.65,30600.0,26.2509,26.2665,26.2509,26.2561,30600.0
2014-02-28 11:45:00,50.66,50.7,50.65,50.69,22700.0,26.2613,26.282,26.2561,26.2768,22700.0
2014-02-28 11:50:00,50.69,50.75,50.69,50.75,15900.0,26.2768,26.3079,26.2768,26.3079,15900.0
2014-02-28 11:55:00,50.76,50.8,50.75,50.79,37400.0,26.3131,26.3339,26.3079,26.3287,37400.0
2014-02-28 12:00:00,50.8,50.83,50.79,50.83,24100.0,26.3339,26.3494,26.3287,26.3494,24100.0
2014-02-28 12:05:00,50.83,50.84,50.8,50.82,26900.0,26.3494,26.3546,26.3339,26.3442,26900.0
2014-02-28 12:10:00,50.82,50.82,50.81,50.82,8400.0,26.3442,26.3442,26.339,26.3442,8400.0
2014-02-28 12:15:00,50.81,50.85,50.81,50.84,18400.0,26.339,26.3598,26.339,26.3546,18400.0
2014-02-28 12:20:00,50.85,50.85,50.83,50.84,21200.0,26.3598,26.3598,26.3494,26.3546,21200.0
2014-02-28 12:25:00,50.83,50.85,50.83,50.84,25600.0,26.3494,26.3598,26.3494,26.3546,25600.0
2014-02-28 12:30:00,50.85,50.85,50.84,50.85,11300.0,26.3598,26.3598,26.3546,26.3598,11300.0
2014-02-28 12:35:00,50.85,50.88,50.85,50.86,56500.0,26.3598,26.3753,26.3598,26.365,56500.0
2014-02-28 12:40:00,50.87,50.88,50.85,50.86,18700.0,26.3701,26.3753,26.3598,26.365,18700.0
2014-02-28 12:45:00,50.86,50.86,50.84,50.85,7500.0,26.365,26.365,26.3546,26.3598,7500.0
2014-02-28 12:50:00,50.85,50.87,50.84,50.86,37000.0,26.3598,26.3701,26.3546,26.365,37000.0
2014-02-28 12:55:00,50.85,50.86,50.82,50.83,16300.0,26.3598,26.365,26.3442,26.3494,16300.0
2014-02-28 13:00:00,50.83,50.85,50.83,50.84,12400.0,26.3494,26.3598,26.3494,26.3546,12400.0
2014-02-28 13:05:00,50.84,50.86,50.84,50.86,13400.0,26.3546,26.365,26.3546,26.365,13400.0
2014-02-28 13:10:00,50.86,50.87,50.83,50.85,12900.0,26.365,26.3701,26.3494,26.3598,12900.0
2014-02-28 13:15:00,50.85,50.87,50.84,50.87,10500.0,26.3598,26.3701,26.3546,26.3701,10500.0
2014-02-28 13:20:00,50.87,50.88,50.86,50.87,8300.0,26.3701,26.3753,26.365,26.3701,8300.0
2014-02-28 13:25:00,50.87,50.88,50.87,50.87,6200.0,26.3701,26.3753,26.3701,26.3701,6200.0
2014-02-28 13:30:00,50.88,50.89,50.87,50.89,8700.0,26.3753,26.3805,26.3701,26.3805,8700.0
2014-02-28 13:35:00,50.89,50.89,50.87,50.87,19800.0,26.3805,26.3805,26.3701,26.3701,19800.0
2014-02-28 13:40:00,50.87,50.88,50.87,50.88,11900.0,26.3701,26.3753,26.3701,26.3753,11900.0
2014-02-28 13:45:00,50.88,50.88,50.85,50.88,27400.0,26.3753,26.3753,26.3598,26.3753,27400.0
2014-02-28 13:50:00,50.89,50.89,50.86,50.87,12000.0,26.3805,26.3805,26.365,26.3701,12000.0
2014-02-28 13:55:00,50.87,50.89,50.86,50.88,8200.0,26.3701,26.3805,26.365,26.3753,8200.0
2014-02-28 14:00:00,50.88,50.89,50.85,50.87,16900.0,26.3753,26.3805,26.3598,26.3701,16900.0
2014-02-28 14:05:00,50.88,50.89,50.87,50.87,12700.0,26.3753,26.3805,26.3701,26.3701,12700.0
2014-02-28 14:10:00,50.87,50.89,50.87,50.87,9800.0,26.3701,26.3805,26.3701,26.3701,9800.0
2014-02-28 14:15:00,50.87,50.89,50.87,50.87,10700.0,26.3701,26.3805,26.3701,26.3701,10700.0
2014-02-28 14:20:00,50.88,50.88,50.87,50.87,8400.0,26.3753,26.3753,26.3701,26.3701,8400.0
2014-02-28 14:25:00,50.87,50.87,50.84,50.86,30100.0,26.3701,26.3701,26.3546,26.365,30100.0
2014-02-28 14:30:00,50.85,50.87,50.85,50.87,4200.0,26.3598,26.3701,26.3598,26.3701,4200.0
2014-02-28 14:35:00,50.87,50.87,50.82,50.83,12600.0,26.3701,26.3701,26.3442,26.3494,12600.0
2014-02-28 14:40:00,50.82,50.84,50.81,50.82,9000.0,26.3442,26.3546,26.339,26.3442,9000.0
2014-02-28 14:45:00,50.81,50.82,50.75,50.75,32400.0,26.339,26.3442,26.3079,26.3079,32400.0
2014-02-28 14:50:00,50.75,50.76,50.73,50.73,18800.0,26.3079,26.3131,26.2976,26.2976,18800.0
2014-02-28 14:55:00,50.73,50.74,50.68,50.7,16700.0,26.2976,26.3028,26.2716,26.282,16700.0
2014-02-28 15:00:00,50.7,50.71,50.61,50.67,30600.0,26.282,26.2872,26.2354,26.2665,30600.0
2014-02-28 15:05:00,50.67,50.67,50.56,50.56,35100.0,26.2665,26.2665,26.2094,26.2094,35100.0
2014-02-28 15:10:00,50.57,50.58,50.52,50.57,53900.0,26.2146,26.2198,26.1887,26.2146,53900.0
2014-02-28 15:15:00,50.57,50.61,50.56,50.57,27800.0,26.2146,26.2354,26.2094,26.2146,27800.0
2014-02-28 15:20:00,50.57,50.62,50.57,50.59,29400.0,26.2146,26.2405,26.2146,26.225,29400.0
2014-02-28 15:25:00,50.59,50.6,50.57,50.58,25700.0,26.225,26.2302,26.2146,26.2198,25700.0
2014-02-28 15:30:00,50.58,50.64,50.57,50.63,27800.0,26.2198,26.2509,26.2146,26.2457,27800.0
2014-02-28 15:35:00,50.64,50.65,50.62,50.63,25400.0,26.2509,26.2561,26.2405,26.2457,25400.0
2014-02-28 15:40:00,50.64,50.72,50.64,50.71,54300.0,26.2509,26.2924,26.2509,26.2872,54300.0
2014-02-28 15:45:00,50.7,50.7,50.62,50.64,34000.0,26.282,26.282,26.2405,26.2509,34000.0
2014-02-28 15:50:00,50.64,50.67,50.64,50.66,53900.0,26.2509,26.2665,26.2509,26.2613,53900.0
2014-02-28 15:55:00,50.66,50.69,50.62,50.63,223100.0,26.2613,26.2768,26.2405,26.2457,223100.0
2014-03-03 09:30:00,49.38,49.56,49.32,49.55,475900.0,25.5977,25.6911,25.5666,25.6859,475900.0
2014-03-03 09:35:00,49.55,49.76,49.54,49.76,310200.0,25.6859,25.7947,25.6807,25.7947,310200.0
2014-03-03 09:40:00,49.76,49.8,49.72,49.76,119400.0,25.7947,25.8155,25.774,25.7947,119400.0
2014-03-03 09:45:00,49.75,49.82,49.75,49.81,107900.0,25.7896,25.8258,25.7896,25.8207,107900.0
2014-03-03 09:50:00,49.82,49.87,49.78,49.85,83600.0,25.8258,25.8518,25.8051,25.8414,83600.0
2014-03-03 09:55:00,49.85,49.85,49.77,49.81,77900.0,25.8414,25.8414,25.7999,25.8207,77900.0
2014-03-03 10:00:00,49.82,49.86,49.72,49.73,260600.0,25.8258,25.8466,25.774,25.7792,260600.0
2014-03-03 10:05:00,49.72,49.82,49.72,49.78,294900.0,25.774,25.8258,25.774,25.8051,294900.0
2014-03-03 10:10:00,49.78,49.8,49.71,49.73,291800.0,25.8051,25.8155,25.7688,25.7792,291800.0
2014-03-03 10:15:00,49.74,49.75,49.68,49.71,96400.0,25.7844,25.7896,25.7533,25.7688,96400.0
2014-03-03 10:20:00,49.71,49.72,49.61,49.62,114000.0,25.7688,25.774,25.717,25.7222,114000.0
2014-03-03 10:25:00,49.62,49.66,49.58,49.65,106900.0,25.7222,25.7429,25.7014,25.7377,106900.0
2014-03-03 10:30:00,49.65,49.69,49.61,49.63,74100.0,25.7377,25.7584,25.717,25.7273,74100.0
2014-03-03 10:35:00,49.62,49.63,49.56,49.6,191600.0,25.7222,25.7273,25.6911,25.7118,191600.0
2014-03-03 10:40:00,49.59,49.62,49.57,49.58,80700.0,25.7066,25.7222,25.6962,25.7014,80700.0
2014-03-03 10:45:00,49.58,49.59,49.51,49.51,82400.0,25.7014,25.7066,25.6651,25.6651,82400.0
2014-03-03 10:50:00,49.51,49.6,49.51,49.58,96600.0,25.6651,25.7118,25.6651,25.7014,96600.0
2014-03-03 10:55:00,49.59,49.67,49.58,49.66,56000.0,25.7066,25.7481,25.7014,25.7429,56000.0
2014-03-03 11:00:00,49.65,49.65,49.53,49.53,139000.0,25.7377,25.7377,25.6755,25.6755,139000.0
2014-03-03 11:05:00,49.52,49.52,49.39,49.46,146400.0,25.6703,25.6703,25.6029,25.6392,146400.0
2014-03-03 11:10:00,49.46,49.46,49.38,49.38,120000.0,25.6392,25.6392,25.5977,25.5977,120000.0
2014-03-03 11:15:00,49.38,49.42,49.37,49.39,181500.0,25.5977,25.6185,25.5926,25.6029,181500.0
2014-03-03 11:20:00,49.4,49.47,49.38,49.45,136900.0,25.6081,25.6444,25.5977,25.634,136900.0
2014-03-03 11:25:00,49.45,49.51,49.45,49.45,91000.0,25.634,25.6651,25.634,25.634,91000.0
2014-03-03 11:30:00,49.45,49.46,49.41,49.41,45000.0,25.634,25.6392,25.6133,25.6133,45000.0
2014-03-03 11:35:00,49.41,49.42,49.4,49.41,62800.0,25.6133,25.6185,25.6081,25.6133,62800.0
2014-03-03 11:40:00,49.41,49.5,49.41,49.48,59000.0,25.6133,25.66,25.6133,25.6496,59000.0
2014-03-03 11:45:00,49.48,49.49,49.41,49.43,57600.0,25.6496,25.6548,25.6133,25.6237,57600.0
2014-03-03 11:50:00,49.43,49.49,49.43,49.49,83300.0,25.6237,25.6548,25.6237,25.6548,83300.0
2014-03-03 11:55:00,49.48,49.49,49.44,49.44,80900.0,25.6496,25.6548,25.6289,25.6289,80900.0
2014-03-03 12:00:00,49.45,49.45,49.32,49.34,91800.0,25.634,25.634,25.5666,25.577,91800.0
2014-03-03 12:05:00,49.34,49.36,49.31,49.31,68400.0,25.577,25.5874,25.5615,25.5615,68400.0
2014-03-03 12:10:00,49.31,49.38,49.26,49.34,204800.0,25.5615,25.5977,25.5355,25.577,204800.0
2014-03-03 12:15:00,49.33,49.38,49.29,49.33,77800.0,25.5718,25.5977,25.5511,25.5718,77800.0
2014-03-03 12:20:00,49.32,49.36,49.3,49.34,48700.0,25.5666,25.5874,25.5563,25.577,48700.0
2014-03-03 12:25:00,49.34,49.36,49.32,49.32,19500.0,25.577,25.5874,25.5666,25.5666,19500.0
2014-03-03 12:30:00,49.32,49.33,49.32,49.32,12500.0,25.5666,25.5718,25.5666,25.5666,12500.0
2014-03-03 12:35:00,49.33,49.34,49.29,49.29,35700.0,25.5718,25.577,25.5511,25.5511,35700.0
2014-03-03 12:40:00,49.29,49.3,49.26,49.27,27200.0,25.5511,25.5563,25.5355,25.5407,27200.0
2014-03-03 12:45:00,49.27,49.29,49.26,49.26,34100.0,25.5407,25.5511,25.5355,25.5355,34100.0
2014-03-03 12:50:00,49.27,49.27,49.2,49.2,50300.0,25.5407,25.5407,25.5044,25.5044,50300.0
2014-03-03 12:55:00,49.2,49.21,49.18,49.19,34100.0,25.5044,25.5096,25.4941,25.4993,34100.0
2014-03-03 13:00:00,49.19,49.22,49.17,49.17,69300.0,25.4993,25.5148,25.4889,25.4889,69300.0
2014-03-03 13:05:00,49.18,49.26,49.16,49.26,70500.0,25.4941,25.5355,25.4837,25.5355,70500.0
2014-03-03 13:10:00,49.26,49.27,49.25,49.27,30900.0,25.5355,25.5407,25.5304,25.5407,30900.0
2014-03-03 13:15:00,49.27,49.29,49.27,49.29,41400.0,25.5407,25.5511,25.5407,25.5511,41400.0
2014-03-03 13:20:00,49.28,49.3,49.28,49.29,27100.0,25.5459,25.5563,25.5459,25.5511,27100.0
2014-03-03 13:25:00,49.3,49.32,49.29,49.3,53800.0,25.5563,25.5666,25.5511,25.5563,53800.0
2014-03-03 13:30:00,49.3,49.3,49.27,49.27,15500.0,25.5563,25.5563,25.5407,25.5407,15500.0
2014-03-03 13:35:00,49.28,49.34,49.27,49.33,46200.0,25.5459,25.577,25.5407,25.5718,46200.0
2014-03-03 13:40:00,49.33,49.37,49.33,49.36,79200.0,25.5718,25.5926,25.5718,25.5874,79200.0
2014-03-03 13:45:00,49.37,49.37,49.34,49.36,36400.0,25.5926,25.5926,25.577,25.5874,36400.0
2014-03-03 13:50:00,49.36,49.38,49.35,49.36,47900.0,25.5874,25.5977,25.5822,25.5874,47900.0
2014-03-03 13:55:00,49.36,49.4,49.36,49.37,33400.0,25.5874,25.6081,25.5874,25.5926,33400.0
2014-03-03 14:00:00,49.37,49.37,49.33,49.33,21400.0,25.5926,25.5926,25.5718,25.5718,21400.0
2014-03-03 14:05:00,49.33,49.36,49.33,49.36,23900.0,25.5718,25.5874,25.5718,25.5874,23900.0
2014-03-03 14:10:00,49.37,49.38,49.35,49.35,36500.0,25.5926,25.5977,25.5822,25.5822,36500.0
2014-03-03 14:15:00,49.35,49.36,49.33,49.33,31400.0,25.5822,25.5874,25.5718,25.5718,31400.0
2014-03-03 14:20:00,49.33,49.33,49.3,49.3,30200.0,25.5718,25.5718,25.5563,25.5563,30200.0
2014-03-03 14:25:00,49.3,49.32,49.27,49.28,67100.0,25.5563,25.5666,25.5407,25.5459,67100.0
2014-03-03 14:30:00,49.28,49.34,49.27,49.34,48900.0,25.5459,25.577,25.5407,25.577,48900.0
2014-03-03 14:35:00,49.34,49.35,49.32,49.33,21900.0,25.577,25.5822,25.5666,25.5718,21900.0
2014-03-03 14:40:00,49.33,49.36,49.31,49.31,70200.0,25.5718,25.5874,25.5615,25.5615,70200.0
2014-03-03 14:45:00,49.31,49.32,49.27,49.27,55500.0,25.5615,25.5666,25.5407,25.5407,55500.0
2014-03-03 14:50:00,49.27,49.3,49.26,49.3,24800.0,25.5407,25.5563,25.5355,25.5563,24800.0
2014-03-03 14:55:00,49.3,49.3,49.25,49.26,32400.0,25.5563,25.5563,25.5304,25.5355,32400.0
2014-03-03 15:00:00,49.26,49.27,49.22,49.23,38600.0,25.5355,25.5407,25.5148,25.52,38600.0
2014-03-03 15:05:00,49.23,49.23,49.19,49.22,55200.0,25.52,25.52,25.4993,25.5148,55200.0
2014-03-03 15:10:00,49.23,49.24,49.18,49.2,37500.0,25.52,25.5252,25.4941,25.5044,37500.0
2014-03-03 15:15:00,49.2,49.2,49.18,49.19,59400.0,25.5044,25.5044,25.4941,25.4993,59400.0
2014-03-03 15:20:00,49.18,49.19,49.1,49.1,515300.0,25.4941,25.4993,25.4526,25.4526,515300.0
2014-03-03 15:25:00,49.1,49.11,49.02,49.05,208600.0,25.4526,25.4578,25.4111,25.4267,208600.0
2014-03-03 15:30:00,49.05,49.05,48.98,48.99,601000.0,25.4267,25.4267,25.3904,25.3956,601000.0
2014-03-03 15:35:00,48.98,49.0,48.94,48.95,266600.0,25.3904,25.4008,25.3697,25.3748,266600.0
2014-03-03 15:40:00,48.95,48.96,48.89,48.93,268900.0,25.3748,25.38,25.3437,25.3645,268900.0
2014-03-03 15:45:00,48.94,48.99,48.93,48.93,306200.0,25.3697,25.3956,25.3645,25.3645,306200.0
2014-03-03 15:50:00,48.94,48.96,48.93,48.96,208600.0,25.3697,25.38,25.3645,25.38,208600.0
2014-03-03 15:55:00,48.96,49.01,48.94,48.99,436300.0,25.38,25.4059,25.3697,25.3956,436300.0
2014-03-04 09:30:00,49.28,49.36,49.26,49.3,257700.0,25.5459,25.5874,25.5355,25.5563,257700.0
2014-03-04 09:35:00,49.3,49.44,49.27,49.43,280700.0,25.5563,25.6289,25.5407,25.6237,280700.0
2014-03-04 09:40:00,49.43,49.43,49.36,49.4,112200.0,25.6237,25.6237,25.5874,25.6081,112200.0
2014-03-04 09:45:00,49.4,49.43,49.38,49.39,95400.0,25.6081,25.6237,25.5977,25.6029,95400.0
2014-03-04 09:50:00,49.38,49.43,49.35,49.37,115300.0,25.5977,25.6237,25.5822,25.5926,115300.0
2014-03-04 09:55:00,49.37,49.37,49.26,49.27,86900.0,25.5926,25.5926,25.5355,25.5407,86900.0
2014-03-04 10:00:00,49.27,49.31,49.21,49.21,68600.0,25.5407,25.5615,25.5096,25.5096,68600.0
2014-03-04 10:05:00,49.21,49.25,49.2,49.24,52900.0,25.5096,25.5304,25.5044,25.5252,52900.0
2014-03-04 10:10:00,49.23,49.27,49.22,49.25,38000.0,25.52,25.5407,25.5148,25.5304,38000.0
2014-03-04 10:15:00,49.26,49.29,49.2,49.24,61300.0,25.5355,25.5511,25.5044,25.5252,61300.0
2014-03-04 10:20:00,49.25,49.28,49.24,49.26,34900.0,25.5304,25.5459,25.5252,25.5355,34900.0
2014-03-04 10:25:00,49.27,49.29,49.26,49.26,76900.0,25.5407,25.5511,25.5355,25.5355,76900.0
2014-03-04 10:30:00,49.27,49.27,49.23,49.24,41400.0,25.5407,25.5407,25.52,25.5252,41400.0
2014-03-04 10:35:00,49.24,49.25,49.18,49.22,67300.0,25.5252,25.5304,25.4941,25.5148,67300.0
2014-03-04 10:40:00,49.22,49.23,49.19,49.21,47000.0,25.5148,25.52,25.4993,25.5096,47000.0
2014-03-04 10:45:00,49.21,49.23,49.13,49.13,71400.0,25.5096,25.52,25.4682,25.4682,71400.0
2014-03-04 10:50:00,49.13,49.15,49.1,49.1,63000.0,25.4682,25.4785,25.4526,25.4526,63000.0
2014-03-04 10:55:00,49.1,49.12,49.08,49.08,87500.0,25.4526,25.463,25.4422,25.4422,87500.0
2014-03-04 11:00:00,49.08,49.16,49.07,49.15,74400.0,25.4422,25.4837,25.4371,25.4785,74400.0
2014-03-04 11:05:00,49.15,49.16,49.06,49.08,105000.0,25.4785,25.4837,25.4319,25.4422,105000.0
2014-03-04 11:10:00,49.07,49.08,49.06,49.07,55700.0,25.4371,25.4422,25.4319,25.4371,55700.0
2014-03-04 11:15:00,49.07,49.07,49.04,49.04,51900.0,25.4371,25.4371,25.4215,25.4215,51900.0
2014-03-04 11:20:00,49.05,49.07,49.04,49.04,55900.0,25.4267,25.4371,25.4215,25.4215,55900.0
2014-03-04 11:25:00,49.05,49.08,49.04,49.08,44800.0,25.4267,25.4422,25.4215,25.4422,44800.0
2014-03-04 11:30:00,49.08,49.1,49.03,49.1,69200.0,25.4422,25.4526,25.4163,25.4526,69200.0
2014-03-04 11:35:00,49.1,49.13,49.09,49.11,85500.0,25.4526,25.4682,25.4474,25.4578,85500.0
2014-03-04 11:40:00,49.11,49.14,49.1,49.14,58500.0,25.4578,25.4733,25.4526,25.4733,58500.0
2014-03-04 11:45:00,49.14,49.16,49.13,49.15,11500.0,25.4733,25.4837,25.4682,25.4785,11500.0
2014-03-04 11:50:00,49.16,49.19,49.15,49.19,45100.0,25.4837,25.4993,25.4785,25.4993,45100.0
2014-03-04 11:55:00,49.19,49.21,49.17,49.2,51800.0,25.4993,25.5096,25.4889,25.5044,51800.0
2014-03-04 12:00:00,49.2,49.2,49.18,49.19,17400.0,25.5044,25.5044,25.4941,25.4993,17400.0
2014-03-04 12:05:00,49.18,49.22,49.18,49.22,21500.0,25.4941,25.5148,25.4941,25.5148,21500.0
2014-03-04 12:10:00,49.22,49.23,49.21,49.22,27300.0,25.5148,25.52,25.5096,25.5148,27300.0
2014-03-04 12:15:00,49.22,49.25,49.22,49.25,52800.0,25.5148,25.5304,25.5148,25.5304,52800.0
2014-03-04 12:20:00,49.25,49.28,49.25,49.27,48000.0,25.5304,25.5459,25.5304,25.5407,48000.0
2014-03-04 12:25:00,49.26,49.31,49.26,49.31,32200.0,25.5355,25.5615,25.5355,25.5615,32200.0
2014-03-04 12:30:00,49.3,49.31,49.28,49.3,52900.0,25.5563,25.5615,25.5459,25.5563,52900.0
2014-03-04 12:35:00,49.3,49.31,49.29,49.29,34100.0,25.5563,25.5615,25.5511,25.5511,34100.0
2014-03-04 12:40:00,49.3,49.3,49.29,49.3,35500.0,25.5563,25.5563,25.5511,25.5563,35500.0
2014-03-04 12:45:00,49.29,49.33,49.29,49.33,21900.0,25.5511,25.5718,25.5511,25.5718,21900.0
2014-03-04 12:50:00,49.32,49.33,49.28,49.29,39200.0,25.5666,25.5718,25.5459,25.5511,39200.0
2014-03-04 12:55:00,49.29,49.29,49.28,49.29,11800.0,25.5511,25.5511,25.5459,25.5511,11800.0
2014-03-04 13:00:00,49.29,49.29,49.26,49.26,26700.0,25.5511,25.5511,25.5355,25.5355,26700.0
2014-03-04 13:05:00,49.26,49.26,49.22,49.23,48900.0,25.5355,25.5355,25.5148,25.52,48900.0
2014-03-04 13:10:00,49.23,49.25,49.22,49.23,35600.0,25.52,25.5304,25.5148,25.52,35600.0
2014-03-04 13:15:00,49.22,49.24,49.21,49.23,54000.0,25.5148,25.5252,25.5096,25.52,54000.0
2014-03-04 13:20:00,49.23,49.25,49.22,49.24,30900.0,25.52,25.5304,25.5148,25.5252,30900.0
2014-03-04 13:25:00,49.24,49.28,49.24,49.28,50900.0,25.5252,25.5459,25.5252,25.5459,50900.0
2014-03-04 13:30:00,49.27,49.29,49.27,49.29,25300.0,25.5407,25.5511,25.5407,25.5511,25300.0
2014-03-04 13:35:00,49.29,49.29,49.28,49.28,30500.0,25.5511,25.5511,25.5459,25.5459,30500.0
2014-03-04 13:40:00,49.28,49.3,49.27,49.27,46300.0,25.5459,25.5563,25.5407,25.5407,46300.0
2014-03-04 13:45:00,49.27,49.27,49.21,49.21,50400.0,25.5407,25.5407,25.5096,25.5096,50400.0
2014-03-04 13:50:00,49.21,49.23,49.2,49.22,33100.0,25.5096,25.52,25.5044,25.5148,33100.0
2014-03-04 13:55:00,49.22,49.26,49.21,49.25,49100.0,25.5148,25.5355,25.5096,25.5304,49100.0
2014-03-04 14:00:00,49.24,49.25,49.22,49.24,29600.0,25.5252,25.5304,25.5148,25.5252,29600.0
2014-03-04 14:05:00,49.24,49.28,49.24,49.26,42700.0,25.5252,25.5459,25.5252,25.5355,42700.0
2014-03-04 14:10:00,49.28,49.3,49.27,49.3,40000.0,25.5459,25.5563,25.5407,25.5563,40000.0
2014-03-04 14:15:00,49.29,49.32,49.29,49.32,54700.0,25.5511,25.5666,25.5511,25.5666,54700.0
2014-03-04 14:20:00,49.31,49.34,49.31,49.33,54700.0,25.5615,25.577,25.5615,25.5718,54700.0
2014-03-04 14:25:00,49.32,49.34,49.32,49.34,38500.0,25.5666,25.577,25.5666,25.577,38500.0
2014-03-04 14:30:00,49.34,49.36,49.34,49.36,46000.0,25.577,25.5874,25.577,25.5874,46000.0
2014-03-04 14:35:00,49.36,49.38,49.35,49.36,90300.0,25.5874,25.5977,25.5822,25.5874,90300.0
2014-03-04 14:40:00,49.37,49.4,49.35,49.37,59600.0,25.5926,25.6081,25.5822,25.5926,59600.0
2014-03-04 14:45:00,49.38,49.39,49.36,49.37,28000.0,25.5977,25.6029,25.5874,25.5926,28000.0
2014-03-04 14:50:00,49.36,49.38,49.36,49.38,19100.0,25.5874,25.5977,25.5874,25.5977,19100.0
2014-03-04 14:55:00,49.38,49.4,49.37,49.39,37800.0,25.5977,25.6081,25.5926,25.6029,37800.0
2014-03-04 15:00:00,49.38,49.42,49.38,49.4,67500.0,25.5977,25.6185,25.5977,25.6081,67500.0
2014-03-04 15:05:00,49.41,49.42,49.4,49.41,64200.0,25.6133,25.6185,25.6081,25.6133,64200.0
2014-03-04 15:10:00,49.41,49.44,49.4,49.4,74300.0,25.6133,25.6289,25.6081,25.6081,74300.0
2014-03-04 15:15:00,49.41,49.43,49.38,49.41,91100.0,25.6133,25.6237,25.5977,25.6133,91100.0
2014-03-04 15:20:00,49.41,49.44,49.41,49.43,38400.0,25.6133,25.6289,25.6133,25.6237,38400.0
2014-03-04 15:25:00,49.42,49.43,49.37,49.37,90400.0,25.6185,25.6237,25.5926,25.5926,90400.0
2014-03-04 15:30:00,49.37,49.38,49.36,49.38,64600.0,25.5926,25.5977,25.5874,25.5977,64600.0
2014-03-04 15:35:00,49.37,49.38,49.34,49.36,54100.0,25.5926,25.5977,25.577,25.5874,54100.0
2014-03-04 15:40:00,49.36,49.38,49.35,49.38,76100.0,25.5874,25.5977,25.5822,25.5977,76100.0
2014-03-04 15:45:00,49.38,49.39,49.31,49.33,115800.0,25.5977,25.6029,25.5615,25.5718,115800.0
2014-03-04 15:50:00,49.33,49.33,49.31,49.32,84700.0,25.5718,25.5718,25.5615,25.5666,84700.0
2014-03-04 15:55:00,49.32,49.34,49.3,49.32,300900.0,25.5666,25.577,25.5563,25.5666,300900.0
2014-03-05 09:30:00,48.9,48.95,48.89,48.94,200600.0,25.3489,25.3748,25.3437,25.3697,200600.0
2014-03-05 09:35:00,48.95,49.0,48.92,48.97,143000.0,25.3748,25.4008,25.3593,25.3852,143000.0
2014-03-05 09:40:00,48.98,49.08,48.97,49.06,126200.0,25.3904,25.4422,25.3852,25.4319,126200.0
2014-03-05 09:45:00,49.06,49.07,49.03,49.05,62200.0,25.4319,25.4371,25.4163,25.4267,62200.0
2014-03-05 09:50:00,49.05,49.07,48.99,49.03,81700.0,25.4267,25.4371,25.3956,25.4163,81700.0
2014-03-05 09:55:00,49.04,49.07,49.0,49.03,70000.0,25.4215,25.4371,25.4008,25.4163,70000.0
2014-03-05 10:00:00,49.04,49.12,49.02,49.09,100300.0,25.4215,25.463,25.4111,25.4474,100300.0
2014-03-05 10:05:00,49.09,49.15,49.08,49.1,49700.0,25.4474,25.4785,25.4422,25.4526,49700.0
2014-03-05 10:10:00,49.09,49.15,49.09,49.14,78000.0,25.4474,25.4785,25.4474,25.4733,78000.0
2014-03-05 10:15:00,49.13,49.14,49.09,49.11,58000.0,25.4682,25.4733,25.4474,25.4578,58000.0
2014-03-05 10:20:00,49.12,49.13,49.1,49.13,35200.0,25.463,25.4682,25.4526,25.4682,35200.0
2014-03-05 10:25:00,49.12,49.14,49.1,49.13,43600.0,25.463,25.4733,25.4526,25.4682,43600.0
2014-03-05 10:30:00,49.14,49.17,49.12,49.13,30400.0,25.4733,25.4889,25.463,25.4682,30400.0
2014-03-05 10:35:00,49.13,49.13,49.02,49.02,142400.0,25.4682,25.4682,25.4111,25.4111,142400.0
2014-03-05 10:40:00,49.02,49.04,49.0,49.0,85600.0,25.4111,25.4215,25.4008,25.4008,85600.0
2014-03-05 10:45:00,49.0,49.01,48.92,48.93,61300.0,25.4008,25.4059,25.3593,25.3645,61300.0
2014-03-05 10:50:00,48.94,48.94,48.9,48.92,53800.0,25.3697,25.3697,25.3489,25.3593,53800.0
2014-03-05 10:55:00,48.91,48.98,48.89,48.98,56900.0,25.3541,25.3904,25.3437,25.3904,56900.0
2014-03-05 11:00:00,48.99,49.01,48.93,48.94,156500.0,25.3956,25.4059,25.3645,25.3697,156500.0
2014-03-05 11:05:00,48.94,48.95,48.81,48.81,129600.0,25.3697,25.3748,25.3023,25.3023,129600.0
2014-03-05 11:10:00,48.81,48.87,48.8,48.86,56700.0,25.3023,25.3334,25.2971,25.3282,56700.0
2014-03-05 11:15:00,48.87,48.87,48.78,48.8,110000.0,25.3334,25.3334,25.2867,25.2971,110000.0
2014-03-05 11:20:00,48.79,48.8,48.77,48.79,65700.0,25.2919,25.2971,25.2815,25.2919,65700.0
2014-03-05 11:25:00,48.78,48.8,48.65,48.66,147600.0,25.2867,25.2971,25.2193,25.2245,147600.0
2014-03-05 11:30:00,48.66,48.71,48.65,48.71,240500.0,25.2245,25.2504,25.2193,25.2504,240500.0
2014-03-05 11:35:00,48.72,48.8,48.72,48.8,105000.0,25.2556,25.2971,25.2556,25.2971,105000.0
2014-03-05 11:40:00,48.8,48.82,48.78,48.81,54700.0,25.2971,25.3075,25.2867,25.3023,54700.0
2014-03-05 11:45:00,48.81,48.88,48.81,48.87,45600.0,25.3023,25.3386,25.3023,25.3334,45600.0
2014-03-05 11:50:00,48.87,48.88,48.86,48.88,34600.0,25.3334,25.3386,25.3282,25.3386,34600.0
2014-03-05 11:55:00,48.88,48.89,48.84,48.84,22700.0,25.3386,25.3437,25.3178,25.3178,22700.0
2014-03-05 12:00:00,48.84,48.87,48.82,48.85,32100.0,25.3178,25.3334,25.3075,25.323,32100.0
2014-03-05 12:05:00,48.85,48.86,48.82,48.82,25300.0,25.323,25.3282,25.3075,25.3075,25300.0
2014-03-05 12:10:00,48.82,48.83,48.81,48.81,15200.0,25.3075,25.3126,25.3023,25.3023,15200.0
2014-03-05 12:15:00,48.81,48.85,48.81,48.83,30700.0,25.3023,25.323,25.3023,25.3126,30700.0
2014-03-05 12:20:00,48.84,48.86,48.83,48.85,20400.0,25.3178,25.3282,25.3126,25.323,20400.0
2014-03-05 12:25:00,48.85,48.86,48.83,48.84,47300.0,25.323,25.3282,25.3126,25.3178,47300.0
2014-03-05 12:30:00,48.84,48.88,48.83,48.88,37200.0,25.3178,25.3386,25.3126,25.3386,37200.0
2014-03-05 12:35:00,48.88,48.92,48.87,48.91,117800.0,25.3386,25.3593,25.3334,25.3541,117800.0
2014-03-05 12:40:00,48.9,48.92,48.89,48.9,36400.0,25.3489,25.3593,25.3437,25.3489,36400.0
2014-03-05 12:45:00,48.89,48.95,48.89,48.95,68600.0,25.3437,25.3748,25.3437,25.3748,68600.0
2014-03-05 12:50:00,48.95,48.95,48.93,48.94,27400.0,25.3748,25.3748,25.3645,25.3697,27400.0
2014-03-05 12:55:00,48.94,48.94,48.92,48.93,28700.0,25.3697,25.3697,25.3593,25.3645,28700.0
2014-03-05 13:00:00,48.93,48.93,48.92,48.92,22500.0,25.3645,25.3645,25.3593,25.3593,22500.0
2014-03-05 13:05:00,48.93,48.93,48.89,48.9,57300.0,25.3645,25.3645,25.3437,25.3489,57300.0
2014-03-05 13:10:00,48.89,48.92,48.89,48.91,34800.0,25.3437,25.3593,25.3437,25.3541,34800.0
2014-03-05 13:15:00,48.91,48.92,48.88,48.88,53800.0,25.3541,25.3593,25.3386,25.3386,53800.0
2014-03-05 13:20:00,48.87,48.9,48.87,48.9,38500.0,25.3334,25.3489,25.3334,25.3489,38500.0
2014-03-05 13:25:00,48.9,48.91,48.89,48.9,62800.0,25.3489,25.3541,25.3437,25.3489,62800.0
2014-03-05 13:30:00,48.9,48.9,48.87,48.89,51300.0,25.3489,25.3489,25.3334,25.3437,51300.0
2014-03-05 13:35:00,48.88,48.89,48.85,48.89,32500.0,25.3386,25.3437,25.323,25.3437,32500.0
2014-03-05 13:40:00,48.88,48.89,48.88,48.89,14200.0,25.3386,25.3437,25.3386,25.3437,14200.0
2014-03-05 13:45:00,48.88,48.89,48.81,48.81,38200.0,25.3386,25.3437,25.3023,25.3023,38200.0
2014-03-05 13:50:00,48.81,48.85,48.81,48.84,36300.0,25.3023,25.323,25.3023,25.3178,36300.0
2014-03-05 13:55:00,48.84,48.86,48.84,48.84,29000.0,25.3178,25.3282,25.3178,25.3178,29000.0
2014-03-05 14:00:00,48.85,48.85,48.83,48.84,50300.0,25.323,25.323,25.3126,25.3178,50300.0
2014-03-05 14:05:00,48.85,48.89,48.84,48.88,49900.0,25.323,25.3437,25.3178,25.3386,49900.0
2014-03-05 14:10:00,48.88,48.9,48.88,48.9,34700.0,25.3386,25.3489,25.3386,25.3489,34700.0
2014-03-05 14:15:00,48.9,48.9,48.84,48.85,47000.0,25.3489,25.3489,25.3178,25.323,47000.0
2014-03-05 14:20:00,48.84,48.85,48.82,48.83,39300.0,25.3178,25.323,25.3075,25.3126,39300.0
2014-03-05 14:25:00,48.82,48.84,48.8,48.81,42000.0,25.3075,25.3178,25.2971,25.3023,42000.0
2014-03-05 14:30:00,48.81,48.88,48.81,48.88,43900.0,25.3023,25.3386,25.3023,25.3386,43900.0
2014-03-05 14:35:00,48.87,48.9,48.87,48.89,44600.0,25.3334,25.3489,25.3334,25.3437,44600.0
2014-03-05 14:40:00,48.89,48.9,48.87,48.87,38200.0,25.3437,25.3489,25.3334,25.3334,38200.0
2014-03-05 14:45:00,48.87,48.89,48.87,48.88,35300.0,25.3334,25.3437,25.3334,25.3386,35300.0
2014-03-05 14:50:00,48.88,48.88,48.87,48.88,23900.0,25.3386,25.3386,25.3334,25.3386,23900.0
2014-03-05 14:55:00,48.87,48.88,48.85,48.85,60100.0,25.3334,25.3386,25.323,25.323,60100.0
2014-03-05 15:00:00,48.85,48.85,48.84,48.84,30000.0,25.323,25.323,25.3178,25.3178,30000.0
2014-03-05 15:05:00,48.84,48.85,48.8,48.82,60800.0,25.3178,25.323,25.2971,25.3075,60800.0
2014-03-05 15:10:00,48.82,48.84,48.81,48.83,49000.0,25.3075,25.3178,25.3023,25.3126,49000.0
2014-03-05 15:15:00,48.82,48.83,48.82,48.83,40600.0,25.3075,25.3126,25.3075,25.3126,40600.0
2014-03-05 15:20:00,48.82,48.88,48.82,48.88,48900.0,25.3075,25.3386,25.3075,25.3386,48900.0
2014-03-05 15:25:00,48.88,48.88,48.84,48.86,55200.0,25.3386,25.3386,25.3178,25.3282,55200.0
2014-03-05 15:30:00,48.86,48.86,48.82,48.83,88300.0,25.3282,25.3282,25.3075,25.3126,88300.0
2014-03-05 15:35:00,48.82,48.83,48.82,48.83,28500.0,25.3075,25.3126,25.3075,25.3126,28500.0
2014-03-05 15:40:00,48.82,48.83,48.8,48.8,72400.0,25.3075,25.3126,25.2971,25.2971,72400.0
2014-03-05 15:45:00,48.8,48.81,48.8,48.8,138400.0,25.2971,25.3023,25.2971,25.2971,138400.0
2014-03-05 15:50:00,48.81,48.85,48.8,48.83,118700.0,25.3023,25.323,25.2971,25.3126,118700.0
2014-03-05 15:55:00,48.84,48.84,48.8,48.83,270700.0,25.3178,25.3178,25.2971,25.3126,270700.0
2014-03-06 09:30:00,48.63,48.73,48.62,48.71,190200.0,25.209,25.2608,25.2038,25.2504,190200.0
2014-03-06 09:35:00,48.71,48.78,48.71,48.76,137400.0,25.2504,25.2867,25.2504,25.2764,137400.0
2014-03-06 09:40:00,48.75,48.83,48.73,48.79,128700.0,25.2712,25.3126,25.2608,25.2919,128700.0
2014-03-06 09:45:00,48.8,48.81,48.76,48.79,113400.0,25.2971,25.3023,25.2764,25.2919,113400.0
2014-03-06 09:50:00,48.79,48.85,48.79,48.84,83700.0,25.2919,25.323,25.2919,25.3178,83700.0
2014-03-06 09:55:00,48.84,48.84,48.76,48.8,77200.0,25.3178,25.3178,25.2764,25.2971,77200.0
2014-03-06 10:00:00,48.8,48.84,48.76,48.76,85000.0,25.2971,25.3178,25.2764,25.2764,85000.0
2014-03-06 10:05:00,48.77,48.82,48.77,48.8,63500.0,25.2815,25.3075,25.2815,25.2971,63500.0
2014-03-06 10:10:00,48.8,48.84,48.78,48.79,113200.0,25.2971,25.3178,25.2867,25.2919,113200.0
2014-03-06 10:15:00,48.78,48.8,48.73,48.74,90900.0,25.2867,25.2971,25.2608,25.266,90900.0
2014-03-06 10:20:00,48.75,48.78,48.74,48.76,101200.0,25.2712,25.2867,25.266,25.2764,101200.0
2014-03-06 10:25:00,48.75,48.83,48.75,48.83,70600.0,25.2712,25.3126,25.2712,25.3126,70600.0
2014-03-06 10:30:00,48.83,48.84,48.8,48.82,57700.0,25.3126,25.3178,25.2971,25.3075,57700.0
2014-03-06 10:35:00,48.81,48.83,48.77,48.78,52300.0,25.3023,25.3126,25.2815,25.2867,52300.0
2014-03-06 10:40:00,48.78,48.83,48.78,48.81,105200.0,25.2867,25.3126,25.2867,25.3023,105200.0
2014-03-06 10:45:00,48.82,48.86,48.79,48.85,124700.0,25.3075,25.3282,25.2919,25.323,124700.0
2014-03-06 10:50:00,48.85,48.85,48.82,48.83,41900.0,25.323,25.323,25.3075,25.3126,41900.0
2014-03-06 10:55:00,48.84,48.86,48.81,48.86,52600.0,25.3178,25.3282,25.3023,25.3282,52600.0
2014-03-06 11:00:00,48.86,48.89,48.84,48.88,41300.0,25.3282,25.3437,25.3178,25.3386,41300.0
2014-03-06 11:05:00,48.88,48.92,48.88,48.9,54800.0,25.3386,25.3593,25.3386,25.3489,54800.0
2014-03-06 11:10:00,48.91,48.91,48.88,48.89,23000.0,25.3541,25.3541,25.3386,25.3437,23000.0
2014-03-06 11:15:00,48.89,48.94,48.88,48.9,55400.0,25.3437,25.3697,25.3386,25.3489,55400.0
2014-03-06 11:20:00,48.9,48.9,48.84,48.84,56300.0,25.3489,25.3489,25.3178,25.3178,56300.0
2014-03-06 11:25:00,48.84,48.86,48.79,48.83,53200.0,25.3178,25.3282,25.2919,25.3126,53200.0
2014-03-06 11:30:00,48.83,48.87,48.82,48.87,16000.0,25.3126,25.3334,25.3075,25.3334,16000.0
2014-03-06 11:35:00,48.87,48.87,48.85,48.86,14500.0,25.3334,25.3334,25.323,25.3282,14500.0
2014-03-06 11:40:00,48.85,48.86,48.83,48.84,8100.0,25.323,25.3282,25.3126,25.3178,8100.0
2014-03-06 11:45:00,48.84,48.84,48.8,48.81,47800.0,25.3178,25.3178,25.2971,25.3023,47800.0
2014-03-06 11:50:00,48.81,48.84,48.81,48.83,12900.0,25.3023,25.3178,25.3023,25.3126,12900.0
2014-03-06 11:55:00,48.83,48.84,48.83,48.83,9800.0,25.3126,25.3178,25.3126,25.3126,9800.0
2014-03-06 12:00:00,48.84,48.88,48.83,48.88,48200.0,25.3178,25.3386,25.3126,25.3386,48200.0
2014-03-06 12:05:00,48.87,48.9,48.87,48.89,17900.0,25.3334,25.3489,25.3334,25.3437,17900.0
2014-03-06 12:10:00,48.89,48.91,48.88,48.89,24200.0,25.3437,25.3541,25.3386,25.3437,24200.0
2014-03-06 12:15:00,48.89,48.89,48.88,48.89,3500.0,25.3437,25.3437,25.3386,25.3437,3500.0
2014-03-06 12:20:00,48.89,48.92,48.89,48.9,33500.0,25.3437,25.3593,25.3437,25.3489,33500.0
2014-03-06 12:25:00,48.9,48.91,48.87,48.87,19600.0,25.3489,25.3541,25.3334,25.3334,19600.0
2014-03-06 12:30:00,48.88,48.9,48.87,48.87,21800.0,25.3386,25.3489,25.3334,25.3334,21800.0
2014-03-06 12:35:00,48.88,48.89,48.86,48.89,38100.0,25.3386,25.3437,25.3282,25.3437,38100.0
2014-03-06 12:40:00,48.89,48.89,48.85,48.86,40300.0,25.3437,25.3437,25.323,25.3282,40300.0
2014-03-06 12:45:00,48.86,48.9,48.86,48.9,18600.0,25.3282,25.3489,25.3282,25.3489,18600.0
2014-03-06 12:50:00,48.9,48.92,48.89,48.91,58300.0,25.3489,25.3593,25.3437,25.3541,58300.0
2014-03-06 12:55:00,48.91,48.92,48.9,48.92,18200.0,25.3541,25.3593,25.3489,25.3593,18200.0
2014-03-06 13:00:00,48.92,48.94,48.91,48.92,19000.0,25.3593,25.3697,25.3541,25.3593,19000.0
2014-03-06 13:05:00,48.91,48.92,48.91,48.91,5100.0,25.3541,25.3593,25.3541,25.3541,5100.0
2014-03-06 13:10:00,48.92,48.92,48.85,48.86,37000.0,25.3593,25.3593,25.323,25.3282,37000.0
2014-03-06 13:15:00,48.86,48.9,48.85,48.9,28900.0,25.3282,25.3489,25.323,25.3489,28900.0
2014-03-06 13:20:00,48.91,48.91,48.89,48.89,16000.0,25.3541,25.3541,25.3437,25.3437,16000.0
2014-03-06 13:25:00,48.9,48.92,48.87,48.89,29700.0,25.3489,25.3593,25.3334,25.3437,29700.0
2014-03-06 13:30:00,48.89,48.91,48.88,48.9,33500.0,25.3437,25.3541,25.3386,25.3489,33500.0
2014-03-06 13:35:00,48.9,48.93,48.9,48.91,89000.0,25.3489,25.3645,25.3489,25.3541,89000.0
2014-03-06 13:40:00,48.91,48.93,48.9,48.92,39900.0,25.3541,25.3645,25.3489,25.3593,39900.0
2014-03-06 13:45:00,48.92,48.94,48.89,48.9,55100.0,25.3593,25.3697,25.3437,25.3489,55100.0
2014-03-06 13:50:00,48.9,48.95,48.9,48.91,40500.0,25.3489,25.3748,25.3489,25.3541,40500.0
2014-03-06 13:55:00,48.91,48.92,48.9,48.91,17500.0,25.3541,25.3593,25.3489,25.3541,17500.0
2014-03-06 14:00:00,48.9,48.92,48.9,48.92,16000.0,25.3489,25.3593,25.3489,25.3593,16000.0
2014-03-06 14:05:00,48.91,48.94,48.91,48.92,31000.0,25.3541,25.3697,25.3541,25.3593,31000.0
2014-03-06 14:10:00,48.92,48.92,48.87,48.88,61500.0,25.3593,25.3593,25.3334,25.3386,61500.0
2014-03-06 14:15:00,48.87,48.88,48.81,48.82,88000.0,25.3334,25.3386,25.3023,25.3075,88000.0
2014-03-06 14:20:00,48.81,48.83,48.8,48.82,56800.0,25.3023,25.3126,25.2971,25.3075,56800.0
2014-03-06 14:25:00,48.82,48.84,48.81,48.82,60600.0,25.3075,25.3178,25.3023,25.3075,60600.0
2014-03-06 14:30:00,48.82,48.83,48.81,48.82,32300.0,25.3075,25.3126,25.3023,25.3075,32300.0
2014-03-06 14:35:00,48.81,48.82,48.76,48.78,125400.0,25.3023,25.3075,25.2764,25.2867,125400.0
2014-03-06 14:40:00,48.78,48.81,48.77,48.79,57500.0,25.2867,25.3023,25.2815,25.2919,57500.0
2014-03-06 14:45:00,48.79,48.82,48.79,48.81,18600.0,25.2919,25.3075,25.2919,25.3023,18600.0
2014-03-06 14:50:00,48.81,48.81,48.79,48.8,51700.0,25.3023,25.3023,25.2919,25.2971,51700.0
2014-03-06 14:55:00,48.79,48.8,48.79,48.8,33700.0,25.2919,25.2971,25.2919,25.2971,33700.0
2014-03-06 15:00:00,48.8,48.81,48.79,48.8,47000.0,25.2971,25.3023,25.2919,25.2971,47000.0
2014-03-06 15:05:00,48.8,48.81,48.78,48.8,37300.0,25.2971,25.3023,25.2867,25.2971,37300.0
2014-03-06 15:10:00,48.8,48.81,48.79,48.81,51700.0,25.2971,25.3023,25.2919,25.3023,51700.0
2014-03-06 15:15:00,48.81,48.82,48.8,48.81,37700.0,25.3023,25.3075,25.2971,25.3023,37700.0
2014-03-06 15:20:00,48.8,48.81,48.78,48.78,40200.0,25.2971,25.3023,25.2867,25.2867,40200.0
2014-03-06 15:25:00,48.78,48.8,48.78,48.8,44100.0,25.2867,25.2971,25.2867,25.2971,44100.0
2014-03-06 15:30:00,48.79,48.82,48.78,48.82,57500.0,25.2919,25.3075,25.2867,25.3075,57500.0
2014-03-06 15:35:00,48.81,48.82,48.79,48.79,57100.0,25.3023,25.3075,25.2919,25.2919,57100.0
2014-03-06 15:40:00,48.79,48.81,48.78,48.79,63900.0,25.2919,25.3023,25.2867,25.2919,63900.0
2014-03-06 15:45:00,48.79,48.82,48.77,48.82,60100.0,25.2919,25.3075,25.2815,25.3075,60100.0
2014-03-06 15:50:00,48.81,48.82,48.79,48.79,84900.0,25.3023,25.3075,25.2919,25.2919,84900.0
2014-03-06 15:55:00,48.79,48.8,48.77,48.78,74500.0,25.2919,25.2971,25.2815,25.2867,74500.0
2014-03-07 09:30:00,48.53,48.55,48.25,48.31,359400.0,25.1571,25.1675,25.012,25.0431,359400.0
2014-03-07 09:35:00,48.31,48.48,48.29,48.47,146100.0,25.0431,25.1312,25.0327,25.126,146100.0
2014-03-07 09:40:00,48.47,48.59,48.43,48.51,150000.0,25.126,25.1882,25.1053,25.1468,150000.0
2014-03-07 09:45:00,48.51,48.51,48.42,48.43,140900.0,25.1468,25.1468,25.1001,25.1053,140900.0
2014-03-07 09:50:00,48.43,48.48,48.4,48.47,98000.0,25.1053,25.1312,25.0897,25.126,98000.0
2014-03-07 09:55:00,48.47,48.5,48.44,48.5,54000.0,25.126,25.1416,25.1105,25.1416,54000.0
2014-03-07 10:00:00,48.5,48.5,48.36,48.36,97800.0,25.1416,25.1416,25.069,25.069,97800.0
2014-03-07 10:05:00,48.37,48.45,48.36,48.45,167300.0,25.0742,25.1157,25.069,25.1157,167300.0
2014-03-07 10:10:00,48.46,48.49,48.4,48.44,79500.0,25.1208,25.1364,25.0897,25.1105,79500.0
2014-03-07 10:15:00,48.43,48.45,48.39,48.42,52900.0,25.1053,25.1157,25.0846,25.1001,52900.0
2014-03-07 10:20:00,48.42,48.42,48.36,48.36,55400.0,25.1001,25.1001,25.069,25.069,55400.0
2014-03-07 10:25:00,48.37,48.39,48.34,48.34,78900.0,25.0742,25.0846,25.0586,25.0586,78900.0
2014-03-07 10:30:00,48.34,48.39,48.34,48.34,48600.0,25.0586,25.0846,25.0586,25.0586,48600.0
2014-03-07 10:35:00,48.34,48.38,48.34,48.37,40000.0,25.0586,25.0794,25.0586,25.0742,40000.0
2014-03-07 10:40:00,48.37,48.38,48.34,48.35,65000.0,25.0742,25.0794,25.0586,25.0638,65000.0
2014-03-07 10:45:00,48.34,48.35,48.28,48.29,106000.0,25.0586,25.0638,25.0275,25.0327,106000.0
2014-03-07 10:50:00,48.28,48.3,48.27,48.28,80900.0,25.0275,25.0379,25.0223,25.0275,80900.0
2014-03-07 10:55:00,48.27,48.28,48.24,48.25,64400.0,25.0223,25.0275,25.0068,25.012,64400.0
2014-03-07 11:00:00,48.26,48.28,48.2,48.23,137400.0,25.0172,25.0275,24.9861,25.0016,137400.0
2014-03-07 11:05:00,48.23,48.3,48.22,48.3,94600.0,25.0016,25.0379,24.9964,25.0379,94600.0
2014-03-07 11:10:00,48.31,48.33,48.27,48.3,62400.0,25.0431,25.0534,25.0223,25.0379,62400.0
2014-03-07 11:15:00,48.29,48.3,48.2,48.24,60600.0,25.0327,25.0379,24.9861,25.0068,60600.0
2014-03-07 11:20:00,48.24,48.29,48.22,48.27,32800.0,25.0068,25.0327,24.9964,25.0223,32800.0
2014-03-07 11:25:00,48.26,48.26,48.2,48.23,39700.0,25.0172,25.0172,24.9861,25.0016,39700.0
2014-03-07 11:30:00,48.23,48.25,48.2,48.2,64800.0,25.0016,25.012,24.9861,24.9861,64800.0
2014-03-07 11:35:00,48.2,48.2,48.15,48.17,111000.0,24.9861,24.9861,24.9601,24.9705,111000.0
2014-03-07 11:40:00,48.17,48.23,48.16,48.21,30700.0,24.9705,25.0016,24.9653,24.9912,30700.0
2014-03-07 11:45:00,48.2,48.22,48.18,48.19,38400.0,24.9861,24.9964,24.9757,24.9809,38400.0
2014-03-07 11:50:00,48.18,48.21,48.18,48.2,35600.0,24.9757,24.9912,24.9757,24.9861,35600.0
2014-03-07 11:55:00,48.19,48.27,48.19,48.24,31900.0,24.9809,25.0223,24.9809,25.0068,31900.0
2014-03-07 12:00:00,48.24,48.25,48.21,48.21,93800.0,25.0068,25.012,24.9912,24.9912,93800.0
2014-03-07 12:05:00,48.21,48.22,48.18,48.19,36500.0,24.9912,24.9964,24.9757,24.9809,36500.0
2014-03-07 12:10:00,48.19,48.22,48.19,48.22,28100.0,24.9809,24.9964,24.9809,24.9964,28100.0
2014-03-07 12:15:00,48.22,48.24,48.2,48.23,27200.0,24.9964,25.0068,24.9861,25.0016,27200.0
2014-03-07 12:20:00,48.25,48.3,48.25,48.29,51400.0,25.012,25.0379,25.012,25.0327,51400.0
2014-03-07 12:25:00,48.29,48.3,48.26,48.27,35400.0,25.0327,25.0379,25.0172,25.0223,35400.0
2014-03-07 12:30:00,48.28,48.3,48.27,48.27,20000.0,25.0275,25.0379,25.0223,25.0223,20000.0
2014-03-07 12:35:00,48.28,48.3,48.28,48.28,19000.0,25.0275,25.0379,25.0275,25.0275,19000.0
2014-03-07 12:40:00,48.28,48.3,48.28,48.29,17100.0,25.0275,25.0379,25.0275,25.0327,17100.0
2014-03-07 12:45:00,48.29,48.32,48.29,48.32,35800.0,25.0327,25.0483,25.0327,25.0483,35800.0
2014-03-07 12:50:00,48.32,48.33,48.31,48.31,26400.0,25.0483,25.0534,25.0431,25.0431,26400.0
2014-03-07 12:55:00,48.32,48.33,48.3,48.3,18700.0,25.0483,25.0534,25.0379,25.0379,18700.0
2014-03-07 13:00:00,48.3,48.31,48.29,48.29,23400.0,25.0379,25.0431,25.0327,25.0327,23400.0
2014-03-07 13:05:00,48.29,48.32,48.28,48.31,19400.0,25.0327,25.0483,25.0275,25.0431,19400.0
2014-03-07 13:10:00,48.31,48.33,48.31,48.33,14400.0,25.0431,25.0534,25.0431,25.0534,14400.0
2014-03-07 13:15:00,48.33,48.34,48.31,48.33,41000.0,25.0534,25.0586,25.0431,25.0534,41000.0
2014-03-07 13:20:00,48.33,48.34,48.32,48.33,16900.0,25.0534,25.0586,25.0483,25.0534,16900.0
2014-03-07 13:25:00,48.32,48.33,48.31,48.31,14600.0,25.0483,25.0534,25.0431,25.0431,14600.0
2014-03-07 13:30:00,48.32,48.33,48.31,48.31,15300.0,25.0483,25.0534,25.0431,25.0431,15300.0
2014-03-07 13:35:00,48.32,48.33,48.26,48.27,35200.0,25.0483,25.0534,25.0172,25.0223,35200.0
2014-03-07 13:40:00,48.27,48.29,48.26,48.27,23800.0,25.0223,25.0327,25.0172,25.0223,23800.0
2014-03-07 13:45:00,48.28,48.29,48.27,48.28,25700.0,25.0275,25.0327,25.0223,25.0275,25700.0
2014-03-07 13:50:00,48.28,48.3,48.27,48.29,26000.0,25.0275,25.0379,25.0223,25.0327,26000.0
2014-03-07 13:55:00,48.29,48.33,48.29,48.31,33600.0,25.0327,25.0534,25.0327,25.0431,33600.0
2014-03-07 14:00:00,48.32,48.34,48.31,48.32,14000.0,25.0483,25.0586,25.0431,25.0483,14000.0
2014-03-07 14:05:00,48.33,48.33,48.29,48.29,35100.0,25.0534,25.0534,25.0327,25.0327,35100.0
2014-03-07 14:10:00,48.29,48.3,48.27,48.28,45800.0,25.0327,25.0379,25.0223,25.0275,45800.0
2014-03-07 14:15:00,48.27,48.28,48.26,48.27,14400.0,25.0223,25.0275,25.0172,25.0223,14400.0
2014-03-07 14:20:00,48.27,48.27,48.24,48.26,46200.0,25.0223,25.0223,25.0068,25.0172,46200.0
2014-03-07 14:25:00,48.26,48.29,48.23,48.29,53900.0,25.0172,25.0327,25.0016,25.0327,53900.0
2014-03-07 14:30:00,48.29,48.29,48.26,48.28,30200.0,25.0327,25.0327,25.0172,25.0275,30200.0
2014-03-07 14:35:00,48.28,48.31,48.27,48.31,22900.0,25.0275,25.0431,25.0223,25.0431,22900.0
2014-03-07 14:40:00,48.31,48.31,48.3,48.31,7200.0,25.0431,25.0431,25.0379,25.0431,7200.0
2014-03-07 14:45:00,48.32,48.35,48.31,48.32,40500.0,25.0483,25.0638,25.0431,25.0483,40500.0
2014-03-07 14:50:00,48.32,48.35,48.32,48.35,39100.0,25.0483,25.0638,25.0483,25.0638,39100.0
2014-03-07 14:55:00,48.35,48.36,48.34,48.34,32100.0,25.0638,25.069,25.0586,25.0586,32100.0
2014-03-07 15:00:00,48.35,48.37,48.32,48.32,43900.0,25.0638,25.0742,25.0483,25.0483,43900.0
2014-03-07 15:05:00,48.32,48.36,48.31,48.36,23200.0,25.0483,25.069,25.0431,25.069,23200.0
2014-03-07 15:10:00,48.35,48.36,48.34,48.36,10800.0,25.0638,25.069,25.0586,25.069,10800.0
2014-03-07 15:15:00,48.37,48.38,48.35,48.36,34600.0,25.0742,25.0794,25.0638,25.069,34600.0
2014-03-07 15:20:00,48.36,48.37,48.34,48.34,52300.0,25.069,25.0742,25.0586,25.0586,52300.0
2014-03-07 15:25:00,48.34,48.37,48.34,48.37,32700.0,25.0586,25.0742,25.0586,25.0742,32700.0
2014-03-07 15:30:00,48.37,48.39,48.34,48.34,83500.0,25.0742,25.0846,25.0586,25.0586,83500.0
2014-03-07 15:35:00,48.35,48.36,48.33,48.34,38500.0,25.0638,25.069,25.0534,25.0586,38500.0
2014-03-07 15:40:00,48.34,48.37,48.33,48.36,50900.0,25.0586,25.0742,25.0534,25.069,50900.0
2014-03-07 15:45:00,48.37,48.39,48.36,48.38,51200.0,25.0742,25.0846,25.069,25.0794,51200.0
2014-03-07 15:50:00,48.39,48.4,48.37,48.38,72500.0,25.0846,25.0897,25.0742,25.0794,72500.0
2014-03-07 15:55:00,48.38,48.42,48.37,48.41,128600.0,25.0794,25.1001,25.0742,25.0949,128600.0
2014-03-10 09:30:00,48.22,48.28,48.21,48.27,152800.0,24.9964,25.0275,24.9912,25.0223,152800.0
2014-03-10 09:35:00,48.27,48.33,48.23,48.24,79100.0,25.0223,25.0534,25.0016,25.0068,79100.0
2014-03-10 09:40:00,48.25,48.26,48.21,48.25,24400.0,25.012,25.0172,24.9912,25.012,24400.0
2014-03-10 09:45:00,48.25,48.34,48.25,48.34,60200.0,25.012,25.0586,25.012,25.0586,60200.0
2014-03-10 09:50:00,48.35,48.36,48.29,48.31,47500.0,25.0638,25.069,25.0327,25.0431,47500.0
2014-03-10 09:55:00,48.31,48.31,48.24,48.26,46900.0,25.0431,25.0431,25.0068,25.0172,46900.0
2014-03-10 10:00:00,48.26,48.26,48.22,48.25,44900.0,25.0172,25.0172,24.9964,25.012,44900.0
2014-03-10 10:05:00,48.24,48.25,48.21,48.24,22600.0,25.0068,25.012,24.9912,25.0068,22600.0
2014-03-10 10:10:00,48.23,48.26,48.2,48.24,40900.0,25.0016,25.0172,24.9861,25.0068,40900.0
2014-03-10 10:15:00,48.24,48.32,48.24,48.32,38700.0,25.0068,25.0483,25.0068,25.0483,38700.0
2014-03-10 10:20:00,48.31,48.35,48.31,48.31,27400.0,25.0431,25.0638,25.0431,25.0431,27400.0
2014-03-10 10:25:00,48.32,48.32,48.24,48.26,24900.0,25.0483,25.0483,25.0068,25.0172,24900.0
2014-03-10 10:30:00,48.25,48.25,48.19,48.2,48400.0,25.012,25.012,24.9809,24.9861,48400.0
2014-03-10 10:35:00,48.2,48.21,48.15,48.16,81700.0,24.9861,24.9912,24.9601,24.9653,81700.0
2014-03-10 10:40:00,48.16,48.18,48.13,48.17,60300.0,24.9653,24.9757,24.9498,24.9705,60300.0
2014-03-10 10:45:00,48.17,48.22,48.17,48.22,24100.0,24.9705,24.9964,24.9705,24.9964,24100.0
2014-03-10 10:50:00,48.22,48.25,48.22,48.22,48200.0,24.9964,25.012,24.9964,24.9964,48200.0
2014-03-10 10:55:00,48.21,48.29,48.21,48.28,22400.0,24.9912,25.0327,24.9912,25.0275,22400.0
2014-03-10 11:00:00,48.28,48.28,48.23,48.23,27300.0,25.0275,25.0275,25.0016,25.0016,27300.0
2014-03-10 11:05:00,48.23,48.24,48.2,48.24,50300.0,25.0016,25.0068,24.9861,25.0068,50300.0
2014-03-10 11:10:00,48.25,48.26,48.2,48.21,24900.0,25.012,25.0172,24.9861,24.9912,24900.0
2014-03-10 11:15:00,48.22,48.22,48.19,48.2,41000.0,24.9964,24.9964,24.9809,24.9861,41000.0
2014-03-10 11:20:00,48.21,48.22,48.18,48.21,42900.0,24.9912,24.9964,24.9757,24.9912,42900.0
2014-03-10 11:25:00,48.2,48.26,48.2,48.24,34300.0,24.9861,25.0172,24.9861,25.0068,34300.0
2014-03-10 11:30:00,48.24,48.29,48.24,48.28,23700.0,25.0068,25.0327,25.0068,25.0275,23700.0
2014-03-10 11:35:00,48.29,48.32,48.29,48.31,27900.0,25.0327,25.0483,25.0327,25.0431,27900.0
2014-03-10 11:40:00,48.31,48.34,48.31,48.33,13300.0,25.0431,25.0586,25.0431,25.0534,13300.0
2014-03-10 11:45:00,48.33,48.34,48.31,48.34,11600.0,25.0534,25.0586,25.0431,25.0586,11600.0
2014-03-10 11:50:00,48.33,48.34,48.26,48.26,17000.0,25.0534,25.0586,25.0172,25.0172,17000.0
2014-03-10 11:55:00,48.28,48.28,48.25,48.28,7000.0,25.0275,25.0275,25.012,25.0275,7000.0
2014-03-10 12:00:00,48.27,48.29,48.23,48.27,17400.0,25.0223,25.0327,25.0016,25.0223,17400.0
2014-03-10 12:05:00,48.25,48.27,48.24,48.25,11200.0,25.012,25.0223,25.0068,25.012,11200.0
2014-03-10 12:10:00,48.25,48.27,48.24,48.25,18000.0,25.012,25.0223,25.0068,25.012,18000.0
2014-03-10 12:15:00,48.24,48.27,48.23,48.26,14300.0,25.0068,25.0223,25.0016,25.0172,14300.0
2014-03-10 12:20:00,48.25,48.28,48.25,48.26,20200.0,25.012,25.0275,25.012,25.0172,20200.0
2014-03-10 12:25:00,48.26,48.27,48.2,48.22,22700.0,25.0172,25.0223,24.9861,24.9964,22700.0
2014-03-10 12:30:00,48.23,48.27,48.21,48.27,41800.0,25.0016,25.0223,24.9912,25.0223,41800.0
2014-03-10 12:35:00,48.28,48.3,48.27,48.3,12800.0,25.0275,25.0379,25.0223,25.0379,12800.0
2014-03-10 12:40:00,48.3,48.31,48.29,48.3,13800.0,25.0379,25.0431,25.0327,25.0379,13800.0
2014-03-10 12:45:00,48.31,48.31,48.29,48.31,8900.0,25.0431,25.0431,25.0327,25.0431,8900.0
2014-03-10 12:50:00,48.3,48.35,48.3,48.35,20500.0,25.0379,25.0638,25.0379,25.0638,20500.0
2014-03-10 12:55:00,48.34,48.4,48.34,48.4,34100.0,25.0586,25.0897,25.0586,25.0897,34100.0
2014-03-10 13:00:00,48.4,48.41,48.39,48.41,14100.0,25.0897,25.0949,25.0846,25.0949,14100.0
2014-03-10 13:05:00,48.41,48.42,48.4,48.4,10300.0,25.0949,25.1001,25.0897,25.0897,10300.0
2014-03-10 13:10:00,48.4,48.41,48.37,48.38,8900.0,25.0897,25.0949,25.0742,25.0794,8900.0
2014-03-10 13:15:00,48.38,48.38,48.37,48.38,7800.0,25.0794,25.0794,25.0742,25.0794,7800.0
2014-03-10 13:20:00,48.37,48.39,48.36,48.39,13200.0,25.0742,25.0846,25.069,25.0846,13200.0
2014-03-10 13:25:00,48.38,48.39,48.37,48.37,11200.0,25.0794,25.0846,25.0742,25.0742,11200.0
2014-03-10 13:30:00,48.37,48.37,48.33,48.34,14900.0,25.0742,25.0742,25.0534,25.0586,14900.0
2014-03-10 13:35:00,48.34,48.34,48.3,48.34,27500.0,25.0586,25.0586,25.0379,25.0586,27500.0
2014-03-10 13:40:00,48.33,48.35,48.32,48.34,18400.0,25.0534,25.0638,25.0483,25.0586,18400.0
2014-03-10 13:45:00,48.34,48.36,48.34,48.36,8700.0,25.0586,25.069,25.0586,25.069,8700.0
2014-03-10 13:50:00,48.36,48.36,48.35,48.35,10400.0,25.069,25.069,25.0638,25.0638,10400.0
2014-03-10 13:55:00,48.35,48.36,48.34,48.36,8200.0,25.0638,25.069,25.0586,25.069,8200.0
2014-03-10 14:00:00,48.36,48.36,48.34,48.34,9000.0,25.069,25.069,25.0586,25.0586,9000.0
2014-03-10 14:05:00,48.35,48.36,48.34,48.35,5500.0,25.0638,25.069,25.0586,25.0638,5500.0
2014-03-10 14:10:00,48.36,48.36,48.33,48.35,14300.0,25.069,25.069,25.0534,25.0638,14300.0
2014-03-10 14:15:00,48.36,48.36,48.34,48.35,5600.0,25.069,25.069,25.0586,25.0638,5600.0
2014-03-10 14:20:00,48.35,48.36,48.34,48.34,16100.0,25.0638,25.069,25.0586,25.0586,16100.0
2014-03-10 14:25:00,48.35,48.38,48.34,48.35,9400.0,25.0638,25.0794,25.0586,25.0638,9400.0
2014-03-10 14:30:00,48.36,48.37,48.35,48.37,22000.0,25.069,25.0742,25.0638,25.0742,22000.0
2014-03-10 14:35:00,48.37,48.39,48.37,48.38,13600.0,25.0742,25.0846,25.0742,25.0794,13600.0
2014-03-10 14:40:00,48.38,48.38,48.36,48.36,9300.0,25.0794,25.0794,25.069,25.069,9300.0
2014-03-10 14:45:00,48.36,48.4,48.36,48.4,10300.0,25.069,25.0897,25.069,25.0897,10300.0
2014-03-10 14:50:00,48.4,48.41,48.39,48.4,14400.0,25.0897,25.0949,25.0846,25.0897,14400.0
2014-03-10 14:55:00,48.4,48.4,48.38,48.39,19600.0,25.0897,25.0897,25.0794,25.0846,19600.0
2014-03-10 15:00:00,48.39,48.4,48.39,48.4,13500.0,25.0846,25.0897,25.0846,25.0897,13500.0
2014-03-10 15:05:00,48.4,48.4,48.38,48.39,22400.0,25.0897,25.0897,25.0794,25.0846,22400.0
2014-03-10 15:10:00,48.39,48.39,48.35,48.36,20600.0,25.0846,25.0846,25.0638,25.069,20600.0
2014-03-10 15:15:00,48.37,48.38,48.36,48.38,9400.0,25.0742,25.0794,25.069,25.0794,9400.0
2014-03-10 15:20:00,48.38,48.38,48.36,48.37,17200.0,25.0794,25.0794,25.069,25.0742,17200.0
2014-03-10 15:25:00,48.38,48.39,48.38,48.39,21500.0,25.0794,25.0846,25.0794,25.0846,21500.0
2014-03-10 15:30:00,48.39,48.41,48.38,48.4,25900.0,25.0846,25.0949,25.0794,25.0897,25900.0
2014-03-10 15:35:00,48.4,48.42,48.4,48.42,54300.0,25.0897,25.1001,25.0897,25.1001,54300.0
2014-03-10 15:40:00,48.41,48.44,48.41,48.42,37300.0,25.0949,25.1105,25.0949,25.1001,37300.0
2014-03-10 15:45:00,48.42,48.45,48.42,48.43,41800.0,25.1001,25.1157,25.1001,25.1053,41800.0
2014-03-10 15:50:00,48.44,48.45,48.43,48.45,28300.0,25.1105,25.1157,25.1053,25.1157,28300.0
2014-03-10 15:55:00,48.45,48.45,48.41,48.44,95500.0,25.1157,25.1157,25.0949,25.1105,95500.0
2014-03-11 09:30:00,48.4,48.44,48.36,48.44,103600.0,25.0897,25.1105,25.069,25.1105,103600.0
2014-03-11 09:35:00,48.43,48.46,48.42,48.42,66400.0,25.1053,25.1208,25.1001,25.1001,66400.0
2014-03-11 09:40:00,48.42,48.45,48.37,48.38,36600.0,25.1001,25.1157,25.0742,25.0794,36600.0
2014-03-11 09:45:00,48.37,48.4,48.36,48.39,29000.0,25.0742,25.0897,25.069,25.0846,29000.0
2014-03-11 09:50:00,48.39,48.4,48.36,48.39,34000.0,25.0846,25.0897,25.069,25.0846,34000.0
2014-03-11 09:55:00,48.4,48.4,48.36,48.36,27100.0,25.0897,25.0897,25.069,25.069,27100.0
2014-03-11 10:00:00,48.37,48.42,48.36,48.41,58300.0,25.0742,25.1001,25.069,25.0949,58300.0
2014-03-11 10:05:00,48.41,48.46,48.39,48.44,40200.0,25.0949,25.1208,25.0846,25.1105,40200.0
2014-03-11 10:10:00,48.44,48.46,48.42,48.45,56500.0,25.1105,25.1208,25.1001,25.1157,56500.0
2014-03-11 10:15:00,48.45,48.49,48.45,48.49,30000.0,25.1157,25.1364,25.1157,25.1364,30000.0
2014-03-11 10:20:00,48.49,48.51,48.45,48.45,36800.0,25.1364,25.1468,25.1157,25.1157,36800.0
2014-03-11 10:25:00,48.46,48.47,48.42,48.45,31700.0,25.1208,25.126,25.1001,25.1157,31700.0
2014-03-11 10:30:00,48.45,48.48,48.45,48.46,27100.0,25.1157,25.1312,25.1157,25.1208,27100.0
2014-03-11 10:35:00,48.46,48.49,48.44,48.46,41500.0,25.1208,25.1364,25.1105,25.1208,41500.0
2014-03-11 10:40:00,48.46,48.47,48.45,48.46,15800.0,25.1208,25.126,25.1157,25.1208,15800.0
2014-03-11 10:45:00,48.47,48.54,48.45,48.52,37400.0,25.126,25.1623,25.1157,25.1519,37400.0
2014-03-11 10:50:00,48.53,48.57,48.53,48.56,50600.0,25.1571,25.1779,25.1571,25.1727,50600.0
2014-03-11 10:55:00,48.55,48.62,48.55,48.61,44300.0,25.1675,25.2038,25.1675,25.1986,44300.0
2014-03-11 11:00:00,48.62,48.65,48.57,48.57,30500.0,25.2038,25.2193,25.1779,25.1779,30500.0
2014-03-11 11:05:00,48.57,48.61,48.57,48.57,37300.0,25.1779,25.1986,25.1779,25.1779,37300.0
2014-03-11 11:10:00,48.55,48.56,48.53,48.55,14600.0,25.1675,25.1727,25.1571,25.1675,14600.0
2014-03-11 11:15:00,48.56,48.58,48.53,48.53,8500.0,25.1727,25.183,25.1571,25.1571,8500.0
2014-03-11 11:20:00,48.53,48.53,48.5,48.5,25000.0,25.1571,25.1571,25.1416,25.1416,25000.0
2014-03-11 11:25:00,48.5,48.5,48.41,48.41,31900.0,25.1416,25.1416,25.0949,25.0949,31900.0
2014-03-11 11:30:00,48.41,48.45,48.4,48.45,16000.0,25.0949,25.1157,25.0897,25.1157,16000.0
2014-03-11 11:35:00,48.45,48.49,48.42,48.43,21300.0,25.1157,25.1364,25.1001,25.1053,21300.0
2014-03-11 11:40:00,48.43,48.44,48.39,48.41,22700.0,25.1053,25.1105,25.0846,25.0949,22700.0
2014-03-11 11:45:00,48.4,48.41,48.39,48.41,39700.0,25.0897,25.0949,25.0846,25.0949,39700.0
2014-03-11 11:50:00,48.39,48.41,48.37,48.37,37100.0,25.0846,25.0949,25.0742,25.0742,37100.0
2014-03-11 11:55:00,48.36,48.39,48.36,48.36,16600.0,25.069,25.0846,25.069,25.069,16600.0
2014-03-11 12:00:00,48.36,48.43,48.36,48.41,78600.0,25.069,25.1053,25.069,25.0949,78600.0
2014-03-11 12:05:00,48.4,48.41,48.31,48.31,74300.0,25.0897,25.0949,25.0431,25.0431,74300.0
2014-03-11 12:10:00,48.32,48.35,48.3,48.34,31300.0,25.0483,25.0638,25.0379,25.0586,31300.0
2014-03-11 12:15:00,48.34,48.35,48.32,48.33,46800.0,25.0586,25.0638,25.0483,25.0534,46800.0
2014-03-11 12:20:00,48.33,48.33,48.3,48.3,29500.0,25.0534,25.0534,25.0379,25.0379,29500.0
2014-03-11 12:25:00,48.29,48.29,48.22,48.25,45100.0,25.0327,25.0327,24.9964,25.012,45100.0
2014-03-11 12:30:00,48.27,48.28,48.25,48.27,13500.0,25.0223,25.0275,25.012,25.0223,13500.0
2014-03-11 12:35:00,48.27,48.28,48.23,48.28,16900.0,25.0223,25.0275,25.0016,25.0275,16900.0
2014-03-11 12:40:00,48.26,48.27,48.25,48.26,5300.0,25.0172,25.0223,25.012,25.0172,5300.0
2014-03-11 12:45:00,48.25,48.26,48.23,48.25,12500.0,25.012,25.0172,25.0016,25.012,12500.0
2014-03-11 12:50:00,48.25,48.27,48.25,48.27,5400.0,25.012,25.0223,25.012,25.0223,5400.0
2014-03-11 12:55:00,48.27,48.27,48.26,48.26,10800.0,25.0223,25.0223,25.0172,25.0172,10800.0
2014-03-11 13:00:00,48.25,48.26,48.22,48.23,6500.0,25.012,25.0172,24.9964,25.0016,6500.0
2014-03-11 13:05:00,48.23,48.23,48.18,48.21,27200.0,25.0016,25.0016,24.9757,24.9912,27200.0
2014-03-11 13:10:00,48.21,48.21,48.18,48.21,17200.0,24.9912,24.9912,24.9757,24.9912,17200.0
2014-03-11 13:15:00,48.21,48.22,48.2,48.2,8200.0,24.9912,24.9964,24.9861,24.9861,8200.0
2014-03-11 13:20:00,48.19,48.21,48.18,48.18,19600.0,24.9809,24.9912,24.9757,24.9757,19600.0
2014-03-11 13:25:00,48.18,48.18,48.15,48.16,19000.0,24.9757,24.9757,24.9601,24.9653,19000.0
2014-03-11 13:30:00,48.15,48.16,48.13,48.14,31300.0,24.9601,24.9653,24.9498,24.955,31300.0
2014-03-11 13:35:00,48.15,48.2,48.15,48.2,24500.0,24.9601,24.9861,24.9601,24.9861,24500.0
2014-03-11 13:40:00,48.19,48.21,48.19,48.2,10600.0,24.9809,24.9912,24.9809,24.9861,10600.0
2014-03-11 13:45:00,48.2,48.25,48.2,48.24,23900.0,24.9861,25.012,24.9861,25.0068,23900.0
2014-03-11 13:50:00,48.24,48.26,48.23,48.25,14400.0,25.0068,25.0172,25.0016,25.012,14400.0
2014-03-11 13:55:00,48.25,48.27,48.24,48.26,9200.0,25.012,25.0223,25.0068,25.0172,9200.0
2014-03-11 14:00:00,48.26,48.28,48.25,48.25,26400.0,25.0172,25.0275,25.012,25.012,26400.0
2014-03-11 14:05:00,48.26,48.26,48.23,48.23,17600.0,25.0172,25.0172,25.0016,25.0016,17600.0
2014-03-11 14:10:00,48.23,48.25,48.21,48.22,19300.0,25.0016,25.012,24.9912,24.9964,19300.0
2014-03-11 14:15:00,48.22,48.22,48.21,48.22,6600.0,24.9964,24.9964,24.9912,24.9964,6600.0
2014-03-11 14:20:00,48.22,48.22,48.17,48.18,11600.0,24.9964,24.9964,24.9705,24.9757,11600.0
2014-03-11 14:25:00,48.18,48.22,48.17,48.22,16400.0,24.9757,24.9964,24.9705,24.9964,16400.0
2014-03-11 14:30:00,48.22,48.22,48.15,48.16,25400.0,24.9964,24.9964,24.9601,24.9653,25400.0
2014-03-11 14:35:00,48.17,48.19,48.16,48.19,13400.0,24.9705,24.9809,24.9653,24.9809,13400.0
2014-03-11 14:40:00,48.19,48.19,48.18,48.19,11800.0,24.9809,24.9809,24.9757,24.9809,11800.0
2014-03-11 14:45:00,48.19,48.23,48.18,48.23,15600.0,24.9809,25.0016,24.9757,25.0016,15600.0
2014-03-11 14:50:00,48.22,48.23,48.19,48.21,26900.0,24.9964,25.0016,24.9809,24.9912,26900.0
2014-03-11 14:55:00,48.21,48.21,48.18,48.18,15000.0,24.9912,24.9912,24.9757,24.9757,15000.0
2014-03-11 15:00:00,48.17,48.18,48.15,48.17,32100.0,24.9705,24.9757,24.9601,24.9705,32100.0
2014-03-11 15:05:00,48.16,48.16,48.11,48.14,31800.0,24.9653,24.9653,24.9394,24.955,31800.0
2014-03-11 15:10:00,48.15,48.15,48.11,48.12,31400.0,24.9601,24.9601,24.9394,24.9446,31400.0
2014-03-11 15:15:00,48.13,48.16,48.12,48.15,32400.0,24.9498,24.9653,24.9446,24.9601,32400.0
2014-03-11 15:20:00,48.14,48.19,48.14,48.19,32300.0,24.955,24.9809,24.955,24.9809,32300.0
2014-03-11 15:25:00,48.19,48.19,48.15,48.15,29200.0,24.9809,24.9809,24.9601,24.9601,29200.0
2014-03-11 15:30:00,48.15,48.21,48.14,48.21,37300.0,24.9601,24.9912,24.955,24.9912,37300.0
2014-03-11 15:35:00,48.21,48.21,48.18,48.19,32600.0,24.9912,24.9912,24.9757,24.9809,32600.0
2014-03-11 15:40:00,48.19,48.19,48.18,48.18,24300.0,24.9809,24.9809,24.9757,24.9757,24300.0
2014-03-11 15:45:00,48.18,48.19,48.14,48.14,74900.0,24.9757,24.9809,24.955,24.955,74900.0
2014-03-11 15:50:00,48.14,48.19,48.14,48.18,69300.0,24.955,24.9809,24.955,24.9757,69300.0
2014-03-11 15:55:00,48.17,48.22,48.17,48.21,114100.0,24.9705,24.9964,24.9705,24.9912,114100.0
2014-03-12 09:30:00,48.1,48.14,48.09,48.11,106000.0,24.9342,24.955,24.929,24.9394,106000.0
2014-03-12 09:35:00,48.11,48.17,48.11,48.15,38100.0,24.9394,24.9705,24.9394,24.9601,38100.0
2014-03-12 09:40:00,48.15,48.16,48.07,48.13,29400.0,24.9601,24.9653,24.9187,24.9498,29400.0
2014-03-12 09:45:00,48.12,48.15,48.08,48.15,37700.0,24.9446,24.9601,24.9239,24.9601,37700.0
2014-03-12 09:50:00,48.14,48.21,48.09,48.16,35900.0,24.955,24.9912,24.929,24.9653,35900.0
2014-03-12 09:55:00,48.17,48.2,48.15,48.16,46200.0,24.9705,24.9861,24.9601,24.9653,46200.0
2014-03-12 10:00:00,48.16,48.18,48.11,48.18,27300.0,24.9653,24.9757,24.9394,24.9757,27300.0
2014-03-12 10:05:00,48.18,48.18,48.11,48.16,38200.0,24.9757,24.9757,24.9394,24.9653,38200.0
2014-03-12 10:10:00,48.16,48.17,48.1,48.1,28700.0,24.9653,24.9705,24.9342,24.9342,28700.0
2014-03-12 10:15:00,48.1,48.12,48.07,48.08,25000.0,24.9342,24.9446,24.9187,24.9239,25000.0
2014-03-12 10:20:00,48.08,48.11,48.08,48.08,23600.0,24.9239,24.9394,24.9239,24.9239,23600.0
2014-03-12 10:25:00,48.08,48.11,48.07,48.08,22400.0,24.9239,24.9394,24.9187,24.9239,22400.0
2014-03-12 10:30:00,48.07,48.11,48.07,48.1,31200.0,24.9187,24.9394,24.9187,24.9342,31200.0
2014-03-12 10:35:00,48.09,48.1,48.03,48.05,45100.0,24.929,24.9342,24.8979,24.9083,45100.0
2014-03-12 10:40:00,48.05,48.08,48.03,48.04,35200.0,24.9083,24.9239,24.8979,24.9031,35200.0
2014-03-12 10:45:00,48.05,48.1,48.05,48.08,32300.0,24.9083,24.9342,24.9083,24.9239,32300.0
2014-03-12 10:50:00,48.08,48.13,48.07,48.13,15900.0,24.9239,24.9498,24.9187,24.9498,15900.0
2014-03-12 10:55:00,48.13,48.22,48.13,48.2,37600.0,24.9498,24.9964,24.9498,24.9861,37600.0
2014-03-12 11:00:00,48.2,48.22,48.15,48.15,32300.0,24.9861,24.9964,24.9601,24.9601,32300.0
2014-03-12 11:05:00,48.15,48.22,48.15,48.19,12700.0,24.9601,24.9964,24.9601,24.9809,12700.0
2014-03-12 11:10:00,48.19,48.24,48.19,48.21,43500.0,24.9809,25.0068,24.9809,24.9912,43500.0
2014-03-12 11:15:00,48.2,48.21,48.16,48.19,24200.0,24.9861,24.9912,24.9653,24.9809,24200.0
2014-03-12 11:20:00,48.19,48.28,48.19,48.28,34600.0,24.9809,25.0275,24.9809,25.0275,34600.0
2014-03-12 11:25:00,48.27,48.32,48.23,48.23,31700.0,25.0223,25.0483,25.0016,25.0016,31700.0
2014-03-12 11:30:00,48.23,48.25,48.19,48.22,29200.0,25.0016,25.012,24.9809,24.9964,29200.0
2014-03-12 11:35:00,48.21,48.21,48.14,48.15,23000.0,24.9912,24.9912,24.955,24.9601,23000.0
2014-03-12 11:40:00,48.15,48.2,48.15,48.19,26800.0,24.9601,24.9861,24.9601,24.9809,26800.0
2014-03-12 11:45:00,48.19,48.19,48.15,48.15,15100.0,24.9809,24.9809,24.9601,24.9601,15100.0
2014-03-12 11:50:00,48.15,48.16,48.14,48.15,21300.0,24.9601,24.9653,24.955,24.9601,21300.0
2014-03-12 11:55:00,48.16,48.16,48.12,48.13,22700.0,24.9653,24.9653,24.9446,24.9498,22700.0
2014-03-12 12:00:00,48.13,48.2,48.13,48.2,15300.0,24.9498,24.9861,24.9498,24.9861,15300.0
2014-03-12 12:05:00,48.21,48.21,48.15,48.16,22000.0,24.9912,24.9912,24.9601,24.9653,22000.0
2014-03-12 12:10:00,48.16,48.18,48.16,48.18,24000.0,24.9653,24.9757,24.9653,24.9757,24000.0
2014-03-12 12:15:00,48.19,48.22,48.15,48.16,18700.0,24.9809,24.9964,24.9601,24.9653,18700.0
2014-03-12 12:20:00,48.15,48.19,48.15,48.15,17700.0,24.9601,24.9809,24.9601,24.9601,17700.0
2014-03-12 12:25:00,48.16,48.18,48.12,48.13,35700.0,24.9653,24.9757,24.9446,24.9498,35700.0
2014-03-12 12:30:00,48.14,48.15,48.1,48.1,43200.0,24.955,24.9601,24.9342,24.9342,43200.0
2014-03-12 12:35:00,48.1,48.13,48.08,48.13,50400.0,24.9342,24.9498,24.9239,24.9498,50400.0
2014-03-12 12:40:00,48.13,48.14,48.12,48.13,17500.0,24.9498,24.955,24.9446,24.9498,17500.0
2014-03-12 12:45:00,48.14,48.15,48.13,48.15,6500.0,24.955,24.9601,24.9498,24.9601,6500.0
2014-03-12 12:50:00,48.14,48.15,48.14,48.15,5400.0,24.955,24.9601,24.955,24.9601,5400.0
2014-03-12 12:55:00,48.14,48.18,48.13,48.18,16800.0,24.955,24.9757,24.9498,24.9757,16800.0
2014-03-12 13:00:00,48.17,48.18,48.13,48.14,9900.0,24.9705,24.9757,24.9498,24.955,9900.0
2014-03-12 13:05:00,48.14,48.16,48.13,48.16,20900.0,24.955,24.9653,24.9498,24.9653,20900.0
2014-03-12 13:10:00,48.15,48.16,48.12,48.12,12800.0,24.9601,24.9653,24.9446,24.9446,12800.0
2014-03-12 13:15:00,48.12,48.12,48.11,48.11,22300.0,24.9446,24.9446,24.9394,24.9394,22300.0
2014-03-12 13:20:00,48.12,48.12,48.07,48.07,9400.0,24.9446,24.9446,24.9187,24.9187,9400.0
2014-03-12 13:25:00,48.08,48.1,48.07,48.09,14400.0,24.9239,24.9342,24.9187,24.929,14400.0
2014-03-12 13:30:00,48.1,48.12,48.08,48.09,11900.0,24.9342,24.9446,24.9239,24.929,11900.0
2014-03-12 13:35:00,48.09,48.11,48.07,48.1,13200.0,24.929,24.9394,24.9187,24.9342,13200.0
2014-03-12 13:40:00,48.11,48.13,48.1,48.12,13700.0,24.9394,24.9498,24.9342,24.9446,13700.0
2014-03-12 13:45:00,48.12,48.14,48.12,48.14,4200.0,24.9446,24.955,24.9446,24.955,4200.0
2014-03-12 13:50:00,48.14,48.14,48.13,48.13,11500.0,24.955,24.955,24.9498,24.9498,11500.0
2014-03-12 13:55:00,48.14,48.14,48.13,48.14,10100.0,24.955,24.955,24.9498,24.955,10100.0
2014-03-12 14:00:00,48.14,48.14,48.13,48.14,7400.0,24.955,24.955,24.9498,24.955,7400.0
2014-03-12 14:05:00,48.13,48.14,48.12,48.12,11400.0,24.9498,24.955,24.9446,24.9446,11400.0
2014-03-12 14:10:00,48.12,48.13,48.12,48.12,5300.0,24.9446,24.9498,24.9446,24.9446,5300.0
2014-03-12 14:15:00,48.13,48.14,48.12,48.14,17700.0,24.9498,24.955,24.9446,24.955,17700.0
2014-03-12 14:20:00,48.14,48.16,48.13,48.16,14200.0,24.955,24.9653,24.9498,24.9653,14200.0
2014-03-12 14:25:00,48.16,48.16,48.12,48.14,35500.0,24.9653,24.9653,24.9446,24.955,35500.0
2014-03-12 14:30:00,48.14,48.14,48.1,48.11,17100.0,24.955,24.955,24.9342,24.9394,17100.0
2014-03-12 14:35:00,48.11,48.12,48.09,48.11,12200.0,24.9394,24.9446,24.929,24.9394,12200.0
2014-03-12 14:40:00,48.1,48.12,48.1,48.11,8600.0,24.9342,24.9446,24.9342,24.9394,8600.0
2014-03-12 14:45:00,48.11,48.13,48.1,48.12,22300.0,24.9394,24.9498,24.9342,24.9446,22300.0
2014-03-12 14:50:00,48.11,48.13,48.1,48.1,15400.0,24.9394,24.9498,24.9342,24.9342,15400.0
2014-03-12 14:55:00,48.1,48.11,48.06,48.07,34600.0,24.9342,24.9394,24.9135,24.9187,34600.0
2014-03-12 15:00:00,48.07,48.11,48.07,48.11,17200.0,24.9187,24.9394,24.9187,24.9394,17200.0
2014-03-12 15:05:00,48.11,48.11,48.09,48.1,27600.0,24.9394,24.9394,24.929,24.9342,27600.0
2014-03-12 15:10:00,48.1,48.11,48.1,48.1,9800.0,24.9342,24.9394,24.9342,24.9342,9800.0
2014-03-12 15:15:00,48.11,48.11,48.09,48.09,24800.0,24.9394,24.9394,24.929,24.929,24800.0
2014-03-12 15:20:00,48.1,48.11,48.09,48.09,12800.0,24.9342,24.9394,24.929,24.929,12800.0
2014-03-12 15:25:00,48.09,48.11,48.09,48.1,51000.0,24.929,24.9394,24.929,24.9342,51000.0
2014-03-12 15:30:00,48.09,48.11,48.09,48.1,19500.0,24.929,24.9394,24.929,24.9342,19500.0
2014-03-12 15:35:00,48.1,48.14,48.09,48.14,46400.0,24.9342,24.955,24.929,24.955,46400.0
2014-03-12 15:40:00,48.13,48.15,48.13,48.15,26300.0,24.9498,24.9601,24.9498,24.9601,26300.0
2014-03-12 15:45:00,48.15,48.18,48.15,48.18,27300.0,24.9601,24.9757,24.9601,24.9757,27300.0
2014-03-12 15:50:00,48.18,48.21,48.17,48.2,40700.0,24.9757,24.9912,24.9705,24.9861,40700.0
2014-03-12 15:55:00,48.2,48.2,48.18,48.2,95800.0,24.9861,24.9861,24.9757,24.9861,95800.0
2014-03-13 09:30:00,48.37,48.38,48.3,48.34,83300.0,25.0742,25.0794,25.0379,25.0586,83300.0
2014-03-13 09:35:00,48.33,48.35,48.29,48.3,38000.0,25.0534,25.0638,25.0327,25.0379,38000.0
2014-03-13 09:40:00,48.31,48.36,48.3,48.31,31500.0,25.0431,25.069,25.0379,25.0431,31500.0
2014-03-13 09:45:00,48.3,48.35,48.27,48.34,31700.0,25.0379,25.0638,25.0223,25.0586,31700.0
2014-03-13 09:50:00,48.33,48.37,48.3,48.3,22500.0,25.0534,25.0742,25.0379,25.0379,22500.0
2014-03-13 09:55:00,48.3,48.32,48.29,48.3,36000.0,25.0379,25.0483,25.0327,25.0379,36000.0
2014-03-13 10:00:00,48.3,48.32,48.27,48.31,17000.0,25.0379,25.0483,25.0223,25.0431,17000.0
2014-03-13 10:05:00,48.3,48.31,48.26,48.28,14100.0,25.0379,25.0431,25.0172,25.0275,14100.0
2014-03-13 10:10:00,48.28,48.28,48.22,48.26,59700.0,25.0275,25.0275,24.9964,25.0172,59700.0
2014-03-13 10:15:00,48.25,48.28,48.23,48.28,17300.0,25.012,25.0275,25.0016,25.0275,17300.0
2014-03-13 10:20:00,48.28,48.29,48.25,48.25,10700.0,25.0275,25.0327,25.012,25.012,10700.0
2014-03-13 10:25:00,48.26,48.28,48.23,48.26,24100.0,25.0172,25.0275,25.0016,25.0172,24100.0
2014-03-13 10:30:00,48.26,48.3,48.23,48.23,23000.0,25.0172,25.0379,25.0016,25.0016,23000.0
2014-03-13 10:35:00,48.22,48.22,48.17,48.2,17600.0,24.9964,24.9964,24.9705,24.9861,17600.0
2014-03-13 10:40:00,48.19,48.19,48.13,48.14,24800.0,24.9809,24.9809,24.9498,24.955,24800.0
2014-03-13 10:45:00,48.15,48.15,48.07,48.12,45700.0,24.9601,24.9601,24.9187,24.9446,45700.0
2014-03-13 10:50:00,48.11,48.13,48.1,48.1,19100.0,24.9394,24.9498,24.9342,24.9342,19100.0
2014-03-13 10:55:00,48.1,48.1,48.02,48.02,50800.0,24.9342,24.9342,24.8927,24.8927,50800.0
2014-03-13 11:00:00,48.03,48.05,48.02,48.03,50500.0,24.8979,24.9083,24.8927,24.8979,50500.0
2014-03-13 11:05:00,48.03,48.04,48.01,48.03,31100.0,24.8979,24.9031,24.8876,24.8979,31100.0
2014-03-13 11:10:00,48.03,48.04,48.01,48.01,44700.0,24.8979,24.9031,24.8876,24.8876,44700.0
2014-03-13 11:15:00,48.02,48.06,48.01,48.05,69700.0,24.8927,24.9135,24.8876,24.9083,69700.0
2014-03-13 11:20:00,48.05,48.08,48.04,48.05,46800.0,24.9083,24.9239,24.9031,24.9083,46800.0
2014-03-13 11:25:00,48.05,48.06,48.0,48.01,88100.0,24.9083,24.9135,24.8824,24.8876,88100.0
2014-03-13 11:30:00,48.01,48.01,47.98,48.0,50600.0,24.8876,24.8876,24.872,24.8824,50600.0
2014-03-13 11:35:00,48.0,48.04,48.0,48.01,31200.0,24.8824,24.9031,24.8824,24.8876,31200.0
2014-03-13 11:40:00,48.01,48.01,47.97,48.0,23200.0,24.8876,24.8876,24.8668,24.8824,23200.0
2014-03-13 11:45:00,47.99,48.0,47.96,47.97,31900.0,24.8772,24.8824,24.8616,24.8668,31900.0
2014-03-13 11:50:00,47.96,47.97,47.9,47.93,40300.0,24.8616,24.8668,24.8305,24.8461,40300.0
2014-03-13 11:55:00,47.93,47.98,47.9,47.96,22900.0,24.8461,24.872,24.8305,24.8616,22900.0
2014-03-13 12:00:00,47.96,48.01,47.95,48.0,22000.0,24.8616,24.8876,24.8565,24.8824,22000.0
2014-03-13 12:05:00,48.0,48.0,47.92,47.95,25500.0,24.8824,24.8824,24.8409,24.8565,25500.0
2014-03-13 12:10:00,47.94,47.96,47.87,47.88,35800.0,24.8513,24.8616,24.815,24.8202,35800.0
2014-03-13 12:15:00,47.88,47.9,47.86,47.89,30200.0,24.8202,24.8305,24.8098,24.8254,30200.0
2014-03-13 12:20:00,47.9,47.92,47.87,47.88,26400.0,24.8305,24.8409,24.815,24.8202,26400.0
2014-03-13 12:25:00,47.87,47.89,47.77,47.8,82100.0,24.815,24.8254,24.7632,24.7787,82100.0
2014-03-13 12:30:00,47.79,47.83,47.78,47.83,55900.0,24.7735,24.7943,24.7683,24.7943,55900.0
2014-03-13 12:35:00,47.83,47.83,47.78,47.78,20700.0,24.7943,24.7943,24.7683,24.7683,20700.0
2014-03-13 12:40:00,47.77,47.86,47.76,47.85,35700.0,24.7632,24.8098,24.758,24.8046,35700.0
2014-03-13 12:45:00,47.84,47.86,47.84,47.86,12700.0,24.7994,24.8098,24.7994,24.8098,12700.0
2014-03-13 12:50:00,47.86,47.87,47.82,47.85,15000.0,24.8098,24.815,24.7891,24.8046,15000.0
2014-03-13 12:55:00,47.84,47.85,47.81,47.83,36600.0,24.7994,24.8046,24.7839,24.7943,36600.0
2014-03-13 13:00:00,47.84,47.84,47.72,47.75,76500.0,24.7994,24.7994,24.7372,24.7528,76500.0
2014-03-13 13:05:00,47.75,47.76,47.7,47.74,47100.0,24.7528,24.758,24.7269,24.7476,47100.0
2014-03-13 13:10:00,47.74,47.8,47.74,47.8,28200.0,24.7476,24.7787,24.7476,24.7787,28200.0
2014-03-13 13:15:00,47.8,47.81,47.75,47.8,42300.0,24.7787,24.7839,24.7528,24.7787,42300.0
2014-03-13 13:20:00,47.8,47.81,47.78,47.78,24000.0,24.7787,24.7839,24.7683,24.7683,24000.0
2014-03-13 13:25:00,47.78,47.81,47.78,47.8,36400.0,24.7683,24.7839,24.7683,24.7787,36400.0
2014-03-13 13:30:00,47.8,47.81,47.75,47.76,24100.0,24.7787,24.7839,24.7528,24.758,24100.0
2014-03-13 13:35:00,47.76,47.76,47.72,47.73,36500.0,24.758,24.758,24.7372,24.7424,36500.0
2014-03-13 13:40:00,47.73,47.73,47.71,47.72,41700.0,24.7424,24.7424,24.732,24.7372,41700.0
2014-03-13 13:45:00,47.72,47.74,47.72,47.73,20500.0,24.7372,24.7476,24.7372,24.7424,20500.0
2014-03-13 13:50:00,47.73,47.74,47.7,47.71,19200.0,24.7424,24.7476,24.7269,24.732,19200.0
2014-03-13 13:55:00,47.71,47.71,47.67,47.7,23100.0,24.732,24.732,24.7113,24.7269,23100.0
2014-03-13 14:00:00,47.71,47.72,47.7,47.7,20600.0,24.732,24.7372,24.7269,24.7269,20600.0
2014-03-13 14:05:00,47.7,47.71,47.69,47.69,18300.0,24.7269,24.732,24.7217,24.7217,18300.0
2014-03-13 14:10:00,47.69,47.69,47.66,47.67,22300.0,24.7217,24.7217,24.7061,24.7113,22300.0
2014-03-13 14:15:00,47.67,47.69,47.65,47.65,14500.0,24.7113,24.7217,24.7009,24.7009,14500.0
2014-03-13 14:20:00,47.66,47.69,47.61,47.66,46300.0,24.7061,24.7217,24.6802,24.7061,46300.0
2014-03-13 14:25:00,47.65,47.67,47.62,47.66,21300.0,24.7009,24.7113,24.6854,24.7061,21300.0
2014-03-13 14:30:00,47.66,47.71,47.66,47.7,29100.0,24.7061,24.732,24.7061,24.7269,29100.0
2014-03-13 14:35:00,47.69,47.7,47.65,47.67,35300.0,24.7217,24.7269,24.7009,24.7113,35300.0
2014-03-13 14:40:00,47.67,47.69,47.66,47.66,17000.0,24.7113,24.7217,24.7061,24.7061,17000.0
2014-03-13 14:45:00,47.67,47.68,47.61,47.63,41000.0,24.7113,24.7165,24.6802,24.6906,41000.0
2014-03-13 14:50:00,47.63,47.65,47.61,47.61,20800.0,24.6906,24.7009,24.6802,24.6802,20800.0
2014-03-13 14:55:00,47.61,47.64,47.61,47.62,34700.0,24.6802,24.6958,24.6802,24.6854,34700.0
2014-03-13 15:00:00,47.62,47.68,47.61,47.66,51300.0,24.6854,24.7165,24.6802,24.7061,51300.0
2014-03-13 15:05:00,47.67,47.67,47.57,47.57,118400.0,24.7113,24.7113,24.6595,24.6595,118400.0
2014-03-13 15:10:00,47.56,47.57,47.54,47.55,70400.0,24.6543,24.6595,24.6439,24.6491,70400.0
2014-03-13 15:15:00,47.55,47.59,47.54,47.54,97300.0,24.6491,24.6698,24.6439,24.6439,97300.0
2014-03-13 15:20:00,47.54,47.58,47.52,47.56,97100.0,24.6439,24.6647,24.6336,24.6543,97100.0
2014-03-13 15:25:00,47.56,47.58,47.56,47.58,38300.0,24.6543,24.6647,24.6543,24.6647,38300.0
2014-03-13 15:30:00,47.58,47.58,47.55,47.56,86300.0,24.6647,24.6647,24.6491,24.6543,86300.0
2014-03-13 15:35:00,47.57,47.6,47.56,47.59,51100.0,24.6595,24.675,24.6543,24.6698,51100.0
2014-03-13 15:40:00,47.6,47.6,47.58,47.58,65300.0,24.675,24.675,24.6647,24.6647,65300.0
2014-03-13 15:45:00,47.59,47.63,47.59,47.62,90400.0,24.6698,24.6906,24.6698,24.6854,90400.0
2014-03-13 15:50:00,47.61,47.62,47.59,47.6,75700.0,24.6802,24.6854,24.6698,24.675,75700.0
2014-03-13 15:55:00,47.59,47.62,47.56,47.59,193700.0,24.6698,24.6854,24.6543,24.6698,193700.0
2014-03-14 09:30:00,47.52,47.65,47.52,47.57,150100.0,24.6336,24.7009,24.6336,24.6595,150100.0
2014-03-14 09:35:00,47.57,47.65,47.56,47.62,107900.0,24.6595,24.7009,24.6543,24.6854,107900.0
2014-03-14 09:40:00,47.63,47.74,47.63,47.74,103600.0,24.6906,24.7476,24.6906,24.7476,103600.0
2014-03-14 09:45:00,47.74,47.75,47.61,47.64,73300.0,24.7476,24.7528,24.6802,24.6958,73300.0
2014-03-14 09:50:00,47.63,47.65,47.6,47.62,48500.0,24.6906,24.7009,24.675,24.6854,48500.0
2014-03-14 09:55:00,47.62,47.65,47.6,47.6,73600.0,24.6854,24.7009,24.675,24.675,73600.0
2014-03-14 10:00:00,47.6,47.74,47.6,47.65,67600.0,24.675,24.7476,24.675,24.7009,67600.0
2014-03-14 10:05:00,47.65,47.79,47.65,47.79,50600.0,24.7009,24.7735,24.7009,24.7735,50600.0
2014-03-14 10:10:00,47.78,47.81,47.72,47.75,48900.0,24.7683,24.7839,24.7372,24.7528,48900.0
2014-03-14 10:15:00,47.75,47.8,47.73,47.79,43600.0,24.7528,24.7787,24.7424,24.7735,43600.0
2014-03-14 10:20:00,47.8,47.8,47.72,47.75,27400.0,24.7787,24.7787,24.7372,24.7528,27400.0
2014-03-14 10:25:00,47.74,47.77,47.72,47.72,29400.0,24.7476,24.7632,24.7372,24.7372,29400.0
2014-03-14 10:30:00,47.72,47.72,47.68,47.72,25700.0,24.7372,24.7372,24.7165,24.7372,25700.0
2014-03-14 10:35:00,47.73,47.76,47.7,47.71,28600.0,24.7424,24.758,24.7269,24.732,28600.0
2014-03-14 10:40:00,47.71,47.74,47.69,47.69,24300.0,24.732,24.7476,24.7217,24.7217,24300.0
2014-03-14 10:45:00,47.68,47.7,47.65,47.67,24600.0,24.7165,24.7269,24.7009,24.7113,24600.0
2014-03-14 10:50:00,47.67,47.68,47.65,47.66,42200.0,24.7113,24.7165,24.7009,24.7061,42200.0
2014-03-14 10:55:00,47.66,47.66,47.6,47.62,51400.0,24.7061,24.7061,24.675,24.6854,51400.0
2014-03-14 11:00:00,47.62,47.63,47.55,47.58,38700.0,24.6854,24.6906,24.6491,24.6647,38700.0
2014-03-14 11:05:00,47.57,47.62,47.57,47.57,48700.0,24.6595,24.6854,24.6595,24.6595,48700.0
2014-03-14 11:10:00,47.56,47.59,47.55,47.56,31900.0,24.6543,24.6698,24.6491,24.6543,31900.0
2014-03-14 11:15:00,47.57,47.6,47.55,47.55,41700.0,24.6595,24.675,24.6491,24.6491,41700.0
2014-03-14 11:20:00,47.56,47.57,47.53,47.57,56600.0,24.6543,24.6595,24.6387,24.6595,56600.0
2014-03-14 11:25:00,47.56,47.59,47.55,47.57,24900.0,24.6543,24.6698,24.6491,24.6595,24900.0
2014-03-14 11:30:00,47.57,47.63,47.56,47.61,34900.0,24.6595,24.6906,24.6543,24.6802,34900.0
2014-03-14 11:35:00,47.62,47.62,47.54,47.62,71200.0,24.6854,24.6854,24.6439,24.6854,71200.0
2014-03-14 11:40:00,47.63,47.66,47.57,47.57,45700.0,24.6906,24.7061,24.6595,24.6595,45700.0
2014-03-14 11:45:00,47.57,47.6,47.53,47.57,54300.0,24.6595,24.675,24.6387,24.6595,54300.0
2014-03-14 11:50:00,47.57,47.64,47.56,47.6,56100.0,24.6595,24.6958,24.6543,24.675,56100.0
2014-03-14 11:55:00,47.6,47.61,47.57,47.6,25900.0,24.675,24.6802,24.6595,24.675,25900.0
2014-03-14 12:00:00,47.61,47.62,47.54,47.55,53800.0,24.6802,24.6854,24.6439,24.6491,53800.0
2014-03-14 12:05:00,47.55,47.64,47.55,47.64,29100.0,24.6491,24.6958,24.6491,24.6958,29100.0
2014-03-14 12:10:00,47.64,47.69,47.63,47.68,42700.0,24.6958,24.7217,24.6906,24.7165,42700.0
2014-03-14 12:15:00,47.68,47.74,47.67,47.73,43900.0,24.7165,24.7476,24.7113,24.7424,43900.0
2014-03-14 12:20:00,47.73,47.74,47.71,47.73,32300.0,24.7424,24.7476,24.732,24.7424,32300.0
2014-03-14 12:25:00,47.73,47.73,47.52,47.53,73300.0,24.7424,24.7424,24.6336,24.6387,73300.0
2014-03-14 12:30:00,47.53,47.6,47.53,47.57,68800.0,24.6387,24.675,24.6387,24.6595,68800.0
2014-03-14 12:35:00,47.57,47.66,47.56,47.66,21800.0,24.6595,24.7061,24.6543,24.7061,21800.0
2014-03-14 12:40:00,47.66,47.73,47.66,47.73,20300.0,24.7061,24.7424,24.7061,24.7424,20300.0
2014-03-14 12:45:00,47.73,47.73,47.69,47.72,28700.0,24.7424,24.7424,24.7217,24.7372,28700.0
2014-03-14 12:50:00,47.72,47.72,47.7,47.72,17100.0,24.7372,24.7372,24.7269,24.7372,17100.0
2014-03-14 12:55:00,47.72,47.75,47.71,47.74,21300.0,24.7372,24.7528,24.732,24.7476,21300.0
2014-03-14 13:00:00,47.74,47.75,47.7,47.71,23700.0,24.7476,24.7528,24.7269,24.732,23700.0
2014-03-14 13:05:00,47.71,47.73,47.7,47.71,16800.0,24.732,24.7424,24.7269,24.732,16800.0
2014-03-14 13:10:00,47.72,47.74,47.72,47.73,10700.0,24.7372,24.7476,24.7372,24.7424,10700.0
2014-03-14 13:15:00,47.72,47.73,47.71,47.73,17400.0,24.7372,24.7424,24.732,24.7424,17400.0
2014-03-14 13:20:00,47.73,47.74,47.7,47.7,14800.0,24.7424,24.7476,24.7269,24.7269,14800.0
2014-03-14 13:25:00,47.7,47.73,47.68,47.72,16700.0,24.7269,24.7424,24.7165,24.7372,16700.0
2014-03-14 13:30:00,47.72,47.73,47.71,47.72,7500.0,24.7372,24.7424,24.732,24.7372,7500.0
2014-03-14 13:35:00,47.72,47.73,47.71,47.73,12900.0,24.7372,24.7424,24.732,24.7424,12900.0
2014-03-14 13:40:00,47.73,47.73,47.68,47.7,49800.0,24.7424,24.7424,24.7165,24.7269,49800.0
2014-03-14 13:45:00,47.69,47.71,47.67,47.68,25300.0,24.7217,24.732,24.7113,24.7165,25300.0
2014-03-14 13:50:00,47.68,47.73,47.67,47.72,41000.0,24.7165,24.7424,24.7113,24.7372,41000.0
2014-03-14 13:55:00,47.72,47.73,47.71,47.73,14700.0,24.7372,24.7424,24.732,24.7424,14700.0
2014-03-14 14:00:00,47.73,47.75,47.73,47.75,12000.0,24.7424,24.7528,24.7424,24.7528,12000.0
2014-03-14 14:05:00,47.75,47.75,47.73,47.74,19800.0,24.7528,24.7528,24.7424,24.7476,19800.0
2014-03-14 14:10:00,47.74,47.74,47.7,47.71,18700.0,24.7476,24.7476,24.7269,24.732,18700.0
2014-03-14 14:15:00,47.7,47.75,47.7,47.75,14700.0,24.7269,24.7528,24.7269,24.7528,14700.0
2014-03-14 14:20:00,47.75,47.75,47.74,47.75,9900.0,24.7528,24.7528,24.7476,24.7528,9900.0
2014-03-14 14:25:00,47.75,47.75,47.72,47.75,23400.0,24.7528,24.7528,24.7372,24.7528,23400.0
2014-03-14 14:30:00,47.75,47.75,47.73,47.75,15300.0,24.7528,24.7528,24.7424,24.7528,15300.0
2014-03-14 14:35:00,47.74,47.75,47.73,47.74,24900.0,24.7476,24.7528,24.7424,24.7476,24900.0
2014-03-14 14:40:00,47.75,47.76,47.72,47.75,38200.0,24.7528,24.758,24.7372,24.7528,38200.0
2014-03-14 14:45:00,47.75,47.78,47.74,47.77,22200.0,24.7528,24.7683,24.7476,24.7632,22200.0
2014-03-14 14:50:00,47.77,47.78,47.76,47.77,25300.0,24.7632,24.7683,24.758,24.7632,25300.0
2014-03-14 14:55:00,47.77,47.78,47.75,47.75,69900.0,24.7632,24.7683,24.7528,24.7528,69900.0
2014-03-14 15:00:00,47.74,47.76,47.74,47.76,22800.0,24.7476,24.758,24.7476,24.758,22800.0
2014-03-14 15:05:00,47.76,47.77,47.71,47.75,54700.0,24.758,24.7632,24.732,24.7528,54700.0
2014-03-14 15:10:00,47.73,47.73,47.7,47.71,26000.0,24.7424,24.7424,24.7269,24.732,26000.0
2014-03-14 15:15:00,47.71,47.72,47.7,47.71,30200.0,24.732,24.7372,24.7269,24.732,30200.0
2014-03-14 15:20:00,47.72,47.76,47.71,47.75,62500.0,24.7372,24.758,24.732,24.7528,62500.0
2014-03-14 15:25:00,47.75,47.76,47.73,47.73,28100.0,24.7528,24.758,24.7424,24.7424,28100.0
2014-03-14 15:30:00,47.73,47.76,47.72,47.76,44600.0,24.7424,24.758,24.7372,24.758,44600.0
2014-03-14 15:35:00,47.76,47.76,47.71,47.75,104500.0,24.758,24.758,24.732,24.7528,104500.0
2014-03-14 15:40:00,47.75,47.76,47.73,47.74,67100.0,24.7528,24.758,24.7424,24.7476,67100.0
2014-03-14 15:45:00,47.75,47.75,47.7,47.71,92600.0,24.7528,24.7528,24.7269,24.732,92600.0
2014-03-14 15:50:00,47.7,47.71,47.66,47.66,88900.0,24.7269,24.732,24.7061,24.7061,88900.0
2014-03-14 15:55:00,47.66,47.72,47.66,47.69,257000.0,24.7061,24.7372,24.7061,24.7217,257000.0
2014-03-17 09:30:00,47.47,47.47,47.33,47.42,469200.0,24.6076,24.6076,24.5351,24.5817,469200.0
2014-03-17 09:35:00,47.43,47.59,47.43,47.58,139600.0,24.5869,24.6698,24.5869,24.6647,139600.0
2014-03-17 09:40:00,47.58,47.66,47.56,47.61,68500.0,24.6647,24.7061,24.6543,24.6802,68500.0
2014-03-17 09:45:00,47.62,47.65,47.58,47.63,88500.0,24.6854,24.7009,24.6647,24.6906,88500.0
2014-03-17 09:50:00,47.63,47.71,47.63,47.68,125400.0,24.6906,24.732,24.6906,24.7165,125400.0
2014-03-17 09:55:00,47.69,47.78,47.69,47.77,100100.0,24.7217,24.7683,24.7217,24.7632,100100.0
2014-03-17 10:00:00,47.76,47.87,47.76,47.82,75900.0,24.758,24.815,24.758,24.7891,75900.0
2014-03-17 10:05:00,47.82,47.85,47.78,47.8,50100.0,24.7891,24.8046,24.7683,24.7787,50100.0
2014-03-17 10:10:00,47.79,47.82,47.76,47.78,76400.0,24.7735,24.7891,24.758,24.7683,76400.0
2014-03-17 10:15:00,47.79,47.84,47.78,47.81,72100.0,24.7735,24.7994,24.7683,24.7839,72100.0
2014-03-17 10:20:00,47.82,47.85,47.79,47.84,61600.0,24.7891,24.8046,24.7735,24.7994,61600.0
2014-03-17 10:25:00,47.84,47.86,47.79,47.79,37700.0,24.7994,24.8098,24.7735,24.7735,37700.0
2014-03-17 10:30:00,47.8,47.82,47.74,47.76,67200.0,24.7787,24.7891,24.7476,24.758,67200.0
2014-03-17 10:35:00,47.76,47.78,47.75,47.76,30000.0,24.758,24.7683,24.7528,24.758,30000.0
2014-03-17 10:40:00,47.77,47.77,47.71,47.71,82400.0,24.7632,24.7632,24.732,24.732,82400.0
2014-03-17 10:45:00,47.71,47.73,47.69,47.71,52800.0,24.732,24.7424,24.7217,24.732,52800.0
2014-03-17 10:50:00,47.71,47.77,47.68,47.68,49400.0,24.732,24.7632,24.7165,24.7165,49400.0
2014-03-17 10:55:00,47.68,47.72,47.67,47.69,54000.0,24.7165,24.7372,24.7113,24.7217,54000.0
2014-03-17 11:00:00,47.69,47.75,47.69,47.73,62200.0,24.7217,24.7528,24.7217,24.7424,62200.0
2014-03-17 11:05:00,47.72,47.74,47.69,47.71,49400.0,24.7372,24.7476,24.7217,24.732,49400.0
2014-03-17 11:10:00,47.71,47.72,47.69,47.69,35000.0,24.732,24.7372,24.7217,24.7217,35000.0
2014-03-17 11:15:00,47.7,47.74,47.7,47.72,39900.0,24.7269,24.7476,24.7269,24.7372,39900.0
2014-03-17 11:20:00,47.73,47.73,47.68,47.7,37700.0,24.7424,24.7424,24.7165,24.7269,37700.0
2014-03-17 11:25:00,47.7,47.72,47.68,47.72,40800.0,24.7269,24.7372,24.7165,24.7372,40800.0
2014-03-17 11:30:00,47.72,47.73,47.71,47.72,91600.0,24.7372,24.7424,24.732,24.7372,91600.0
2014-03-17 11:35:00,47.73,47.74,47.71,47.73,121800.0,24.7424,24.7476,24.732,24.7424,121800.0
2014-03-17 11:40:00,47.72,47.73,47.7,47.72,65000.0,24.7372,24.7424,24.7269,24.7372,65000.0
2014-03-17 11:45:00,47.72,47.72,47.69,47.72,56500.0,24.7372,24.7372,24.7217,24.7372,56500.0
2014-03-17 11:50:00,47.73,47.73,47.7,47.72,42100.0,24.7424,24.7424,24.7269,24.7372,42100.0
2014-03-17 11:55:00,47.73,47.74,47.71,47.72,36100.0,24.7424,24.7476,24.732,24.7372,36100.0
2014-03-17 12:00:00,47.73,47.74,47.69,47.69,20700.0,24.7424,24.7476,24.7217,24.7217,20700.0
2014-03-17 12:05:00,47.69,47.7,47.68,47.68,26500.0,24.7217,24.7269,24.7165,24.7165,26500.0
2014-03-17 12:10:00,47.68,47.71,47.67,47.71,27300.0,24.7165,24.732,24.7113,24.732,27300.0
2014-03-17 12:15:00,47.71,47.74,47.7,47.73,21900.0,24.732,24.7476,24.7269,24.7424,21900.0
2014-03-17 12:20:00,47.73,47.76,47.71,47.73,107300.0,24.7424,24.758,24.732,24.7424,107300.0
2014-03-17 12:25:00,47.73,47.75,47.65,47.67,212200.0,24.7424,24.7528,24.7009,24.7113,212200.0
2014-03-17 12:30:00,47.67,47.69,47.66,47.66,23700.0,24.7113,24.7217,24.7061,24.7061,23700.0
2014-03-17 12:35:00,47.66,47.67,47.64,47.65,34300.0,24.7061,24.7113,24.6958,24.7009,34300.0
2014-03-17 12:40:00,47.65,47.66,47.63,47.64,15500.0,24.7009,24.7061,24.6906,24.6958,15500.0
2014-03-17 12:45:00,47.65,47.65,47.63,47.64,16200.0,24.7009,24.7009,24.6906,24.6958,16200.0
2014-03-17 12:50:00,47.65,47.66,47.64,47.65,45100.0,24.7009,24.7061,24.6958,24.7009,45100.0
2014-03-17 12:55:00,47.65,47.65,47.63,47.63,15100.0,24.7009,24.7009,24.6906,24.6906,15100.0
2014-03-17 13:00:00,47.64,47.64,47.63,47.63,10900.0,24.6958,24.6958,24.6906,24.6906,10900.0
2014-03-17 13:05:00,47.63,47.63,47.6,47.6,22000.0,24.6906,24.6906,24.675,24.675,22000.0
2014-03-17 13:10:00,47.6,47.61,47.58,47.59,26400.0,24.675,24.6802,24.6647,24.6698,26400.0
2014-03-17 13:15:00,47.58,47.61,47.57,47.61,59600.0,24.6647,24.6802,24.6595,24.6802,59600.0
2014-03-17 13:20:00,47.6,47.62,47.59,47.59,14600.0,24.675,24.6854,24.6698,24.6698,14600.0
2014-03-17 13:25:00,47.59,47.59,47.55,47.55,63000.0,24.6698,24.6698,24.6491,24.6491,63000.0
2014-03-17 13:30:00,47.55,47.55,47.53,47.54,60400.0,24.6491,24.6491,24.6387,24.6439,60400.0
2014-03-17 13:35:00,47.55,47.58,47.55,47.58,15800.0,24.6491,24.6647,24.6491,24.6647,15800.0
2014-03-17 13:40:00,47.57,47.6,47.57,47.6,19300.0,24.6595,24.675,24.6595,24.675,19300.0
2014-03-17 13:45:00,47.6,47.64,47.59,47.63,27600.0,24.675,24.6958,24.6698,24.6906,27600.0
2014-03-17 13:50:00,47.63,47.64,47.58,47.58,45300.0,24.6906,24.6958,24.6647,24.6647,45300.0
2014-03-17 13:55:00,47.57,47.61,47.56,47.6,23900.0,24.6595,24.6802,24.6543,24.675,23900.0
2014-03-17 14:00:00,47.61,47.65,47.61,47.65,87800.0,24.6802,24.7009,24.6802,24.7009,87800.0
2014-03-17 14:05:00,47.64,47.65,47.62,47.63,29500.0,24.6958,24.7009,24.6854,24.6906,29500.0
2014-03-17 14:10:00,47.63,47.63,47.59,47.6,23400.0,24.6906,24.6906,24.6698,24.675,23400.0
2014-03-17 14:15:00,47.61,47.61,47.58,47.6,19300.0,24.6802,24.6802,24.6647,24.675,19300.0
2014-03-17 14:20:00,47.6,47.63,47.58,47.63,36700.0,24.675,24.6906,24.6647,24.6906,36700.0
2014-03-17 14:25:00,47.62,47.66,47.62,47.64,45400.0,24.6854,24.7061,24.6854,24.6958,45400.0
2014-03-17 14:30:00,47.64,47.65,47.62,47.63,34200.0,24.6958,24.7009,24.6854,24.6906,34200.0
2014-03-17 14:35:00,47.64,47.65,47.63,47.63,41800.0,24.6958,24.7009,24.6906,24.6906,41800.0
2014-03-17 14:40:00,47.62,47.64,47.61,47.62,53700.0,24.6854,24.6958,24.6802,24.6854,53700.0
2014-03-17 14:45:00,47.61,47.64,47.61,47.62,11600.0,24.6802,24.6958,24.6802,24.6854,11600.0
2014-03-17 14:50:00,47.61,47.64,47.6,47.63,36900.0,24.6802,24.6958,24.675,24.6906,36900.0
2014-03-17 14:55:00,47.62,47.64,47.61,47.62,35200.0,24.6854,24.6958,24.6802,24.6854,35200.0
2014-03-17 15:00:00,47.63,47.64,47.61,47.62,35900.0,24.6906,24.6958,24.6802,24.6854,35900.0
2014-03-17 15:05:00,47.62,47.66,47.61,47.66,28600.0,24.6854,24.7061,24.6802,24.7061,28600.0
2014-03-17 15:10:00,47.66,47.68,47.65,47.68,25200.0,24.7061,24.7165,24.7009,24.7165,25200.0
2014-03-17 15:15:00,47.67,47.69,47.63,47.63,38600.0,24.7113,24.7217,24.6906,24.6906,38600.0
2014-03-17 15:20:00,47.63,47.66,47.63,47.66,27400.0,24.6906,24.7061,24.6906,24.7061,27400.0
2014-03-17 15:25:00,47.66,47.67,47.65,47.67,28900.0,24.7061,24.7113,24.7009,24.7113,28900.0
2014-03-17 15:30:00,47.66,47.68,47.65,47.65,55400.0,24.7061,24.7165,24.7009,24.7009,55400.0
2014-03-17 15:35:00,47.66,47.7,47.66,47.69,43700.0,24.7061,24.7269,24.7061,24.7217,43700.0
2014-03-17 15:40:00,47.69,47.69,47.63,47.64,80100.0,24.7217,24.7217,24.6906,24.6958,80100.0
2014-03-17 15:45:00,47.63,47.65,47.61,47.65,73800.0,24.6906,24.7009,24.6802,24.7009,73800.0
2014-03-17 15:50:00,47.65,47.66,47.63,47.64,90900.0,24.7009,24.7061,24.6906,24.6958,90900.0
2014-03-17 15:55:00,47.65,47.69,47.65,47.66,98200.0,24.7009,24.7217,24.7009,24.7061,98200.0
2014-03-18 09:30:00,47.47,47.62,47.47,47.55,225000.0,24.6076,24.6854,24.6076,24.6491,225000.0
2014-03-18 09:35:00,47.55,47.65,47.55,47.63,148600.0,24.6491,24.7009,24.6491,24.6906,148600.0
2014-03-18 09:40:00,47.63,47.64,47.58,47.59,121700.0,24.6906,24.6958,24.6647,24.6698,121700.0
2014-03-18 09:45:00,47.59,47.64,47.57,47.63,86400.0,24.6698,24.6958,24.6595,24.6906,86400.0
2014-03-18 09:50:00,47.64,47.65,47.58,47.62,79500.0,24.6958,24.7009,24.6647,24.6854,79500.0
2014-03-18 09:55:00,47.63,47.65,47.59,47.6,78800.0,24.6906,24.7009,24.6698,24.675,78800.0
2014-03-18 10:00:00,47.6,47.6,47.54,47.55,87100.0,24.675,24.675,24.6439,24.6491,87100.0
2014-03-18 10:05:00,47.54,47.6,47.53,47.6,49600.0,24.6439,24.675,24.6387,24.675,49600.0
2014-03-18 10:10:00,47.6,47.62,47.59,47.62,64600.0,24.675,24.6854,24.6698,24.6854,64600.0
2014-03-18 10:15:00,47.61,47.72,47.61,47.71,83900.0,24.6802,24.7372,24.6802,24.732,83900.0
2014-03-18 10:20:00,47.71,47.71,47.66,47.68,100900.0,24.732,24.732,24.7061,24.7165,100900.0
2014-03-18 10:25:00,47.68,47.69,47.63,47.64,112200.0,24.7165,24.7217,24.6906,24.6958,112200.0
2014-03-18 10:30:00,47.65,47.69,47.64,47.65,72200.0,24.7009,24.7217,24.6958,24.7009,72200.0
2014-03-18 10:35:00,47.64,47.64,47.59,47.59,51300.0,24.6958,24.6958,24.6698,24.6698,51300.0
2014-03-18 10:40:00,47.59,47.62,47.58,47.59,60200.0,24.6698,24.6854,24.6647,24.6698,60200.0
2014-03-18 10:45:00,47.59,47.62,47.58,47.6,70700.0,24.6698,24.6854,24.6647,24.675,70700.0
2014-03-18 10:50:00,47.6,47.64,47.54,47.54,60400.0,24.675,24.6958,24.6439,24.6439,60400.0
2014-03-18 10:55:00,47.54,47.54,47.47,47.48,145500.0,24.6439,24.6439,24.6076,24.6128,145500.0
2014-03-18 11:00:00,47.47,47.51,47.45,47.5,90800.0,24.6076,24.6284,24.5973,24.6232,90800.0
2014-03-18 11:05:00,47.5,47.5,47.44,47.48,56700.0,24.6232,24.6232,24.5921,24.6128,56700.0
2014-03-18 11:10:00,47.47,47.52,47.45,47.5,60000.0,24.6076,24.6336,24.5973,24.6232,60000.0
2014-03-18 11:15:00,47.51,47.57,47.49,47.56,83700.0,24.6284,24.6595,24.618,24.6543,83700.0
2014-03-18 11:20:00,47.57,47.59,47.54,47.59,108900.0,24.6595,24.6698,24.6439,24.6698,108900.0
2014-03-18 11:25:00,47.58,47.59,47.55,47.56,76200.0,24.6647,24.6698,24.6491,24.6543,76200.0
2014-03-18 11:30:00,47.57,47.58,47.54,47.55,72200.0,24.6595,24.6647,24.6439,24.6491,72200.0
2014-03-18 11:35:00,47.55,47.55,47.48,47.5,72500.0,24.6491,24.6491,24.6128,24.6232,72500.0
2014-03-18 11:40:00,47.49,47.5,47.4,47.4,78600.0,24.618,24.6232,24.5714,24.5714,78600.0
2014-03-18 11:45:00,47.4,47.46,47.38,47.46,47700.0,24.5714,24.6025,24.561,24.6025,47700.0
2014-03-18 11:50:00,47.46,47.48,47.44,47.48,45400.0,24.6025,24.6128,24.5921,24.6128,45400.0
2014-03-18 11:55:00,47.48,47.55,47.48,47.53,80400.0,24.6128,24.6491,24.6128,24.6387,80400.0
2014-03-18 12:00:00,47.52,47.53,47.5,47.52,33200.0,24.6336,24.6387,24.6232,24.6336,33200.0
2014-03-18 12:05:00,47.52,47.52,47.48,47.49,46000.0,24.6336,24.6336,24.6128,24.618,46000.0
2014-03-18 12:10:00,47.49,47.51,47.49,47.5,104000.0,24.618,24.6284,24.618,24.6232,104000.0
2014-03-18 12:15:00,47.5,47.51,47.47,47.48,25900.0,24.6232,24.6284,24.6076,24.6128,25900.0
2014-03-18 12:20:00,47.47,47.47,47.41,47.44,139200.0,24.6076,24.6076,24.5765,24.5921,139200.0
2014-03-18 12:25:00,47.44,47.47,47.41,47.42,96900.0,24.5921,24.6076,24.5765,24.5817,96900.0
2014-03-18 12:30:00,47.42,47.48,47.42,47.47,68000.0,24.5817,24.6128,24.5817,24.6076,68000.0
2014-03-18 12:35:00,47.47,47.47,47.42,47.44,113000.0,24.6076,24.6076,24.5817,24.5921,113000.0
2014-03-18 12:40:00,47.44,47.48,47.43,47.47,20200.0,24.5921,24.6128,24.5869,24.6076,20200.0
2014-03-18 12:45:00,47.48,47.49,47.46,47.47,41700.0,24.6128,24.618,24.6025,24.6076,41700.0
2014-03-18 12:50:00,47.47,47.48,47.44,47.45,205200.0,24.6076,24.6128,24.5921,24.5973,205200.0
2014-03-18 12:55:00,47.46,47.49,47.45,47.48,25400.0,24.6025,24.618,24.5973,24.6128,25400.0
2014-03-18 13:00:00,47.49,47.5,47.47,47.5,56200.0,24.618,24.6232,24.6076,24.6232,56200.0
2014-03-18 13:05:00,47.49,47.51,47.49,47.51,52100.0,24.618,24.6284,24.618,24.6284,52100.0
2014-03-18 13:10:00,47.51,47.53,47.5,47.51,38700.0,24.6284,24.6387,24.6232,24.6284,38700.0
2014-03-18 13:15:00,47.5,47.53,47.49,47.51,21800.0,24.6232,24.6387,24.618,24.6284,21800.0
2014-03-18 13:20:00,47.52,47.55,47.51,47.55,41200.0,24.6336,24.6491,24.6284,24.6491,41200.0
2014-03-18 13:25:00,47.54,47.57,47.54,47.56,36600.0,24.6439,24.6595,24.6439,24.6543,36600.0
2014-03-18 13:30:00,47.56,47.59,47.55,47.55,44900.0,24.6543,24.6698,24.6491,24.6491,44900.0
2014-03-18 13:35:00,47.56,47.57,47.55,47.57,7000.0,24.6543,24.6595,24.6491,24.6595,7000.0
2014-03-18 13:40:00,47.57,47.63,47.57,47.62,37400.0,24.6595,24.6906,24.6595,24.6854,37400.0
2014-03-18 13:45:00,47.62,47.62,47.59,47.6,28600.0,24.6854,24.6854,24.6698,24.675,28600.0
2014-03-18 13:50:00,47.6,47.62,47.6,47.61,12100.0,24.675,24.6854,24.675,24.6802,12100.0
2014-03-18 13:55:00,47.61,47.62,47.59,47.6,33400.0,24.6802,24.6854,24.6698,24.675,33400.0
2014-03-18 14:00:00,47.6,47.62,47.59,47.62,41500.0,24.675,24.6854,24.6698,24.6854,41500.0
2014-03-18 14:05:00,47.61,47.62,47.6,47.62,18600.0,24.6802,24.6854,24.675,24.6854,18600.0
2014-03-18 14:10:00,47.62,47.62,47.6,47.61,11900.0,24.6854,24.6854,24.675,24.6802,11900.0
2014-03-18 14:15:00,47.61,47.61,47.6,47.61,10700.0,24.6802,24.6802,24.675,24.6802,10700.0
2014-03-18 14:20:00,47.6,47.63,47.6,47.63,33000.0,24.675,24.6906,24.675,24.6906,33000.0
2014-03-18 14:25:00,47.62,47.64,47.62,47.62,23600.0,24.6854,24.6958,24.6854,24.6854,23600.0
2014-03-18 14:30:00,47.62,47.64,47.61,47.62,48100.0,24.6854,24.6958,24.6802,24.6854,48100.0
2014-03-18 14:35:00,47.62,47.63,47.61,47.62,41100.0,24.6854,24.6906,24.6802,24.6854,41100.0
2014-03-18 14:40:00,47.62,47.62,47.6,47.61,29900.0,24.6854,24.6854,24.675,24.6802,29900.0
2014-03-18 14:45:00,47.61,47.62,47.6,47.62,42900.0,24.6802,24.6854,24.675,24.6854,42900.0
2014-03-18 14:50:00,47.62,47.64,47.61,47.63,64800.0,24.6854,24.6958,24.6802,24.6906,64800.0
2014-03-18 14:55:00,47.63,47.63,47.61,47.62,25500.0,24.6906,24.6906,24.6802,24.6854,25500.0
2014-03-18 15:00:00,47.62,47.62,47.58,47.58,57700.0,24.6854,24.6854,24.6647,24.6647,57700.0
2014-03-18 15:05:00,47.58,47.61,47.58,47.61,24300.0,24.6647,24.6802,24.6647,24.6802,24300.0
2014-03-18 15:10:00,47.61,47.61,47.59,47.59,62300.0,24.6802,24.6802,24.6698,24.6698,62300.0
2014-03-18 15:15:00,47.59,47.61,47.59,47.61,26200.0,24.6698,24.6802,24.6698,24.6802,26200.0
2014-03-18 15:20:00,47.61,47.61,47.59,47.59,90900.0,24.6802,24.6802,24.6698,24.6698,90900.0
2014-03-18 15:25:00,47.59,47.61,47.58,47.61,62400.0,24.6698,24.6802,24.6647,24.6802,62400.0
2014-03-18 15:30:00,47.61,47.61,47.58,47.6,60900.0,24.6802,24.6802,24.6647,24.675,60900.0
2014-03-18 15:35:00,47.59,47.61,47.58,47.59,80900.0,24.6698,24.6802,24.6647,24.6698,80900.0
2014-03-18 15:40:00,47.59,47.6,47.57,47.58,48500.0,24.6698,24.675,24.6595,24.6647,48500.0
2014-03-18 15:45:00,47.57,47.59,47.57,47.59,42500.0,24.6595,24.6698,24.6595,24.6698,42500.0
2014-03-18 15:50:00,47.59,47.59,47.58,47.58,31500.0,24.6698,24.6698,24.6647,24.6647,31500.0
2014-03-18 15:55:00,47.59,47.59,47.56,47.57,130400.0,24.6698,24.6698,24.6543,24.6595,130400.0
2014-03-19 09:30:00,47.56,47.62,47.55,47.57,116900.0,24.6543,24.6854,24.6491,24.6595,116900.0
2014-03-19 09:35:00,47.57,47.61,47.52,47.59,30500.0,24.6595,24.6802,24.6336,24.6698,30500.0
2014-03-19 09:40:00,47.6,47.64,47.6,47.6,24100.0,24.675,24.6958,24.675,24.675,24100.0
2014-03-19 09:45:00,47.61,47.68,47.6,47.67,35100.0,24.6802,24.7165,24.675,24.7113,35100.0
2014-03-19 09:50:00,47.68,47.73,47.68,47.73,39700.0,24.7165,24.7424,24.7165,24.7424,39700.0
2014-03-19 09:55:00,47.72,47.77,47.69,47.73,52800.0,24.7372,24.7632,24.7217,24.7424,52800.0
2014-03-19 10:00:00,47.73,47.77,47.73,47.76,41700.0,24.7424,24.7632,24.7424,24.758,41700.0
2014-03-19 10:05:00,47.75,47.76,47.72,47.72,17600.0,24.7528,24.758,24.7372,24.7372,17600.0
2014-03-19 10:10:00,47.72,47.74,47.7,47.74,52000.0,24.7372,24.7476,24.7269,24.7476,52000.0
2014-03-19 10:15:00,47.73,47.75,47.71,47.72,35000.0,24.7424,24.7528,24.732,24.7372,35000.0
2014-03-19 10:20:00,47.71,47.71,47.67,47.71,32100.0,24.732,24.732,24.7113,24.732,32100.0
2014-03-19 10:25:00,47.71,47.72,47.7,47.72,15300.0,24.732,24.7372,24.7269,24.7372,15300.0
2014-03-19 10:30:00,47.72,47.76,47.7,47.76,24400.0,24.7372,24.758,24.7269,24.758,24400.0
2014-03-19 10:35:00,47.76,47.77,47.73,47.75,32200.0,24.758,24.7632,24.7424,24.7528,32200.0
2014-03-19 10:40:00,47.76,47.76,47.72,47.74,35900.0,24.758,24.758,24.7372,24.7476,35900.0
2014-03-19 10:45:00,47.75,47.76,47.73,47.76,56900.0,24.7528,24.758,24.7424,24.758,56900.0
2014-03-19 10:50:00,47.76,47.78,47.75,47.77,25800.0,24.758,24.7683,24.7528,24.7632,25800.0
2014-03-19 10:55:00,47.77,47.78,47.71,47.71,27500.0,24.7632,24.7683,24.732,24.732,27500.0
2014-03-19 11:00:00,47.72,47.72,47.68,47.68,33600.0,24.7372,24.7372,24.7165,24.7165,33600.0
2014-03-19 11:05:00,47.69,47.7,47.67,47.7,19000.0,24.7217,24.7269,24.7113,24.7269,19000.0
2014-03-19 11:10:00,47.7,47.71,47.68,47.69,15000.0,24.7269,24.732,24.7165,24.7217,15000.0
2014-03-19 11:15:00,47.69,47.69,47.68,47.68,9600.0,24.7217,24.7217,24.7165,24.7165,9600.0
2014-03-19 11:20:00,47.68,47.69,47.65,47.66,21800.0,24.7165,24.7217,24.7009,24.7061,21800.0
2014-03-19 11:25:00,47.66,47.68,47.64,47.67,22300.0,24.7061,24.7165,24.6958,24.7113,22300.0
2014-03-19 11:30:00,47.66,47.66,47.63,47.64,23100.0,24.7061,24.7061,24.6906,24.6958,23100.0
2014-03-19 11:35:00,47.63,47.65,47.63,47.65,16300.0,24.6906,24.7009,24.6906,24.7009,16300.0
2014-03-19 11:40:00,47.64,47.65,47.59,47.61,27600.0,24.6958,24.7009,24.6698,24.6802,27600.0
2014-03-19 11:45:00,47.62,47.62,47.6,47.61,12600.0,24.6854,24.6854,24.675,24.6802,12600.0
2014-03-19 11:50:00,47.61,47.62,47.58,47.58,21200.0,24.6802,24.6854,24.6647,24.6647,21200.0
2014-03-19 11:55:00,47.58,47.59,47.57,47.59,27400.0,24.6647,24.6698,24.6595,24.6698,27400.0
2014-03-19 12:00:00,47.59,47.63,47.58,47.63,39900.0,24.6698,24.6906,24.6647,24.6906,39900.0
2014-03-19 12:05:00,47.63,47.64,47.61,47.62,26000.0,24.6906,24.6958,24.6802,24.6854,26000.0
2014-03-19 12:10:00,47.63,47.64,47.61,47.62,20600.0,24.6906,24.6958,24.6802,24.6854,20600.0
2014-03-19 12:15:00,47.62,47.62,47.57,47.58,37800.0,24.6854,24.6854,24.6595,24.6647,37800.0
2014-03-19 12:20:00,47.59,47.6,47.57,47.58,26000.0,24.6698,24.675,24.6595,24.6647,26000.0
2014-03-19 12:25:00,47.57,47.64,47.57,47.6,104600.0,24.6595,24.6958,24.6595,24.675,104600.0
2014-03-19 12:30:00,47.6,47.65,47.59,47.61,71500.0,24.675,24.7009,24.6698,24.6802,71500.0
2014-03-19 12:35:00,47.61,47.63,47.61,47.62,34300.0,24.6802,24.6906,24.6802,24.6854,34300.0
2014-03-19 12:40:00,47.62,47.64,47.61,47.64,26000.0,24.6854,24.6958,24.6802,24.6958,26000.0
2014-03-19 12:45:00,47.64,47.68,47.63,47.67,44600.0,24.6958,24.7165,24.6906,24.7113,44600.0
2014-03-19 12:50:00,47.68,47.68,47.67,47.68,9800.0,24.7165,24.7165,24.7113,24.7165,9800.0
2014-03-19 12:55:00,47.68,47.72,47.68,47.71,27100.0,24.7165,24.7372,24.7165,24.732,27100.0
2014-03-19 13:00:00,47.7,47.72,47.68,47.69,29600.0,24.7269,24.7372,24.7165,24.7217,29600.0
2014-03-19 13:05:00,47.69,47.71,47.69,47.7,50500.0,24.7217,24.732,24.7217,24.7269,50500.0
2014-03-19 13:10:00,47.7,47.71,47.68,47.69,47400.0,24.7269,24.732,24.7165,24.7217,47400.0
2014-03-19 13:15:00,47.68,47.7,47.66,47.66,19700.0,24.7165,24.7269,24.7061,24.7061,19700.0
2014-03-19 13:20:00,47.66,47.66,47.64,47.66,16800.0,24.7061,24.7061,24.6958,24.7061,16800.0
2014-03-19 13:25:00,47.66,47.69,47.65,47.68,26300.0,24.7061,24.7217,24.7009,24.7165,26300.0
2014-03-19 13:30:00,47.68,47.71,47.68,47.71,17700.0,24.7165,24.732,24.7165,24.732,17700.0
2014-03-19 13:35:00,47.7,47.73,47.7,47.71,39800.0,24.7269,24.7424,24.7269,24.732,39800.0
2014-03-19 13:40:00,47.72,47.73,47.71,47.72,18800.0,24.7372,24.7424,24.732,24.7372,18800.0
2014-03-19 13:45:00,47.72,47.73,47.71,47.71,18400.0,24.7372,24.7424,24.732,24.732,18400.0
2014-03-19 13:50:00,47.72,47.73,47.71,47.73,12700.0,24.7372,24.7424,24.732,24.7424,12700.0
2014-03-19 13:55:00,47.72,47.73,47.71,47.72,22100.0,24.7372,24.7424,24.732,24.7372,22100.0
2014-03-19 14:00:00,47.72,47.72,47.55,47.55,106500.0,24.7372,24.7372,24.6491,24.6491,106500.0
2014-03-19 14:05:00,47.56,47.56,47.41,47.47,94900.0,24.6543,24.6543,24.5765,24.6076,94900.0
2014-03-19 14:10:00,47.48,47.52,47.46,47.51,60600.0,24.6128,24.6336,24.6025,24.6284,60600.0
2014-03-19 14:15:00,47.51,47.56,47.48,47.56,75000.0,24.6284,24.6543,24.6128,24.6543,75000.0
2014-03-19 14:20:00,47.55,47.61,47.54,47.6,63800.0,24.6491,24.6802,24.6439,24.675,63800.0
2014-03-19 14:25:00,47.6,47.62,47.57,47.58,40800.0,24.675,24.6854,24.6595,24.6647,40800.0
2014-03-19 14:30:00,47.59,47.61,47.54,47.56,39200.0,24.6698,24.6802,24.6439,24.6543,39200.0
2014-03-19 14:35:00,47.55,47.57,47.51,47.53,16000.0,24.6491,24.6595,24.6284,24.6387,16000.0
2014-03-19 14:40:00,47.52,47.53,47.48,47.52,38200.0,24.6336,24.6387,24.6128,24.6336,38200.0
2014-03-19 14:45:00,47.51,47.53,47.48,47.5,26000.0,24.6284,24.6387,24.6128,24.6232,26000.0
2014-03-19 14:50:00,47.5,47.53,47.45,47.48,48800.0,24.6232,24.6387,24.5973,24.6128,48800.0
2014-03-19 14:55:00,47.48,47.5,47.46,47.47,48800.0,24.6128,24.6232,24.6025,24.6076,48800.0
2014-03-19 15:00:00,47.48,47.49,47.44,47.44,50400.0,24.6128,24.618,24.5921,24.5921,50400.0
2014-03-19 15:05:00,47.44,47.44,47.26,47.27,112300.0,24.5921,24.5921,24.4988,24.504,112300.0
2014-03-19 15:10:00,47.26,47.29,47.16,47.23,154500.0,24.4988,24.5143,24.4469,24.4832,154500.0
2014-03-19 15:15:00,47.23,47.25,47.19,47.25,609200.0,24.4832,24.4936,24.4625,24.4936,609200.0
2014-03-19 15:20:00,47.25,47.31,47.25,47.27,43400.0,24.4936,24.5247,24.4936,24.504,43400.0
2014-03-19 15:25:00,47.28,47.3,47.26,47.27,40800.0,24.5091,24.5195,24.4988,24.504,40800.0
2014-03-19 15:30:00,47.27,47.35,47.27,47.35,50000.0,24.504,24.5454,24.504,24.5454,50000.0
2014-03-19 15:35:00,47.35,47.38,47.31,47.33,53600.0,24.5454,24.561,24.5247,24.5351,53600.0
2014-03-19 15:40:00,47.34,47.39,47.32,47.39,54300.0,24.5402,24.5662,24.5299,24.5662,54300.0
2014-03-19 15:45:00,47.39,47.39,47.35,47.36,51500.0,24.5662,24.5662,24.5454,24.5506,51500.0
2014-03-19 15:50:00,47.36,47.36,47.31,47.32,49300.0,24.5506,24.5506,24.5247,24.5299,49300.0
2014-03-19 15:55:00,47.32,47.36,47.3,47.32,102100.0,24.5299,24.5506,24.5195,24.5299,102100.0
2014-03-20 09:30:00,46.42,46.46,46.36,46.41,482500.0,24.0633,24.0841,24.0322,24.0582,482500.0
2014-03-20 09:35:00,46.41,46.46,46.4,46.44,230900.0,24.0582,24.0841,24.053,24.0737,230900.0
2014-03-20 09:40:00,46.45,46.47,46.4,46.43,237500.0,24.0789,24.0893,24.053,24.0685,237500.0
2014-03-20 09:45:00,46.42,46.44,46.29,46.29,187400.0,24.0633,24.0737,23.9959,23.9959,187400.0
2014-03-20 09:50:00,46.3,46.39,46.29,46.38,126600.0,24.0011,24.0478,23.9959,24.0426,126600.0
2014-03-20 09:55:00,46.38,46.41,46.36,46.39,81500.0,24.0426,24.0582,24.0322,24.0478,81500.0
2014-03-20 10:00:00,46.4,46.44,46.35,46.39,209000.0,24.053,24.0737,24.027,24.0478,209000.0
2014-03-20 10:05:00,46.39,46.48,46.39,46.47,170600.0,24.0478,24.0944,24.0478,24.0893,170600.0
2014-03-20 10:10:00,46.47,46.51,46.46,46.46,219200.0,24.0893,24.11,24.0841,24.0841,219200.0
2014-03-20 10:15:00,46.47,46.56,46.47,46.51,196700.0,24.0893,24.1359,24.0893,24.11,196700.0
2014-03-20 10:20:00,46.52,46.53,46.45,46.46,78600.0,24.1152,24.1204,24.0789,24.0841,78600.0
2014-03-20 10:25:00,46.46,46.5,46.45,46.48,114900.0,24.0841,24.1048,24.0789,24.0944,114900.0
2014-03-20 10:30:00,46.49,46.52,46.47,46.52,108900.0,24.0996,24.1152,24.0893,24.1152,108900.0
2014-03-20 10:35:00,46.52,46.55,46.49,46.51,93900.0,24.1152,24.1307,24.0996,24.11,93900.0
2014-03-20 10:40:00,46.51,46.62,46.49,46.59,117700.0,24.11,24.167,24.0996,24.1515,117700.0
2014-03-20 10:45:00,46.59,46.59,46.53,46.54,59100.0,24.1515,24.1515,24.1204,24.1255,59100.0
2014-03-20 10:50:00,46.54,46.54,46.48,46.51,95600.0,24.1255,24.1255,24.0944,24.11,95600.0
2014-03-20 10:55:00,46.51,46.59,46.5,46.57,173100.0,24.11,24.1515,24.1048,24.1411,173100.0
2014-03-20 11:00:00,46.56,46.64,46.54,46.61,154400.0,24.1359,24.1774,24.1255,24.1618,154400.0
2014-03-20 11:05:00,46.62,46.62,46.55,46.59,123700.0,24.167,24.167,24.1307,24.1515,123700.0
2014-03-20 11:10:00,46.59,46.59,46.52,46.52,212400.0,24.1515,24.1515,24.1152,24.1152,212400.0
2014-03-20 11:15:00,46.51,46.57,46.51,46.55,197900.0,24.11,24.1411,24.11,24.1307,197900.0
2014-03-20 11:20:00,46.55,46.57,46.53,46.53,208600.0,24.1307,24.1411,24.1204,24.1204,208600.0
2014-03-20 11:25:00,46.53,46.57,46.51,46.52,72900.0,24.1204,24.1411,24.11,24.1152,72900.0
2014-03-20 11:30:00,46.53,46.56,46.51,46.56,76900.0,24.1204,24.1359,24.11,24.1359,76900.0
2014-03-20 11:35:00,46.55,46.56,46.45,46.47,123300.0,24.1307,24.1359,24.0789,24.0893,123300.0
2014-03-20 11:40:00,46.47,46.52,46.45,46.49,80600.0,24.0893,24.1152,24.0789,24.0996,80600.0
2014-03-20 11:45:00,46.48,46.5,46.45,46.49,48000.0,24.0944,24.1048,24.0789,24.0996,48000.0
2014-03-20 11:50:00,46.49,46.52,46.46,46.51,160100.0,24.0996,24.1152,24.0841,24.11,160100.0
2014-03-20 11:55:00,46.51,46.58,46.5,46.57,153100.0,24.11,24.1463,24.1048,24.1411,153100.0
2014-03-20 12:00:00,46.58,46.58,46.52,46.55,94600.0,24.1463,24.1463,24.1152,24.1307,94600.0
2014-03-20 12:05:00,46.55,46.57,46.53,46.54,234800.0,24.1307,24.1411,24.1204,24.1255,234800.0
2014-03-20 12:10:00,46.54,46.58,46.51,46.54,96600.0,24.1255,24.1463,24.11,24.1255,96600.0
2014-03-20 12:15:00,46.54,46.55,46.52,46.53,163200.0,24.1255,24.1307,24.1152,24.1204,163200.0
2014-03-20 12:20:00,46.54,46.6,46.54,46.58,305000.0,24.1255,24.1566,24.1255,24.1463,305000.0
2014-03-20 12:25:00,46.59,46.62,46.58,46.59,246400.0,24.1515,24.167,24.1463,24.1515,246400.0
2014-03-20 12:30:00,46.59,46.62,46.45,46.47,409200.0,24.1515,24.167,24.0789,24.0893,409200.0
2014-03-20 12:35:00,46.47,46.49,46.43,46.46,78900.0,24.0893,24.0996,24.0685,24.0841,78900.0
2014-03-20 12:40:00,46.46,46.48,46.43,46.47,51100.0,24.0841,24.0944,24.0685,24.0893,51100.0
2014-03-20 12:45:00,46.48,46.53,46.47,46.52,85300.0,24.0944,24.1204,24.0893,24.1152,85300.0
2014-03-20 12:50:00,46.52,46.55,46.51,46.55,72200.0,24.1152,24.1307,24.11,24.1307,72200.0
2014-03-20 12:55:00,46.55,46.58,46.54,46.57,82700.0,24.1307,24.1463,24.1255,24.1411,82700.0
2014-03-20 13:00:00,46.57,46.63,46.56,46.6,214400.0,24.1411,24.1722,24.1359,24.1566,214400.0
2014-03-20 13:05:00,46.59,46.63,46.59,46.61,97200.0,24.1515,24.1722,24.1515,24.1618,97200.0
2014-03-20 13:10:00,46.61,46.64,46.59,46.63,110700.0,24.1618,24.1774,24.1515,24.1722,110700.0
2014-03-20 13:15:00,46.63,46.66,46.62,46.64,63000.0,24.1722,24.1877,24.167,24.1774,63000.0
2014-03-20 13:20:00,46.63,46.65,46.62,46.63,59500.0,24.1722,24.1826,24.167,24.1722,59500.0
2014-03-20 13:25:00,46.62,46.63,46.6,46.6,89000.0,24.167,24.1722,24.1566,24.1566,89000.0
2014-03-20 13:30:00,46.6,46.66,46.6,46.65,100600.0,24.1566,24.1877,24.1566,24.1826,100600.0
2014-03-20 13:35:00,46.65,46.68,46.61,46.61,188000.0,24.1826,24.1981,24.1618,24.1618,188000.0
2014-03-20 13:40:00,46.61,46.61,46.58,46.59,58500.0,24.1618,24.1618,24.1463,24.1515,58500.0
2014-03-20 13:45:00,46.59,46.61,46.58,46.59,25800.0,24.1515,24.1618,24.1463,24.1515,25800.0
2014-03-20 13:50:00,46.6,46.6,46.58,46.58,24400.0,24.1566,24.1566,24.1463,24.1463,24400.0
2014-03-20 13:55:00,46.59,46.6,46.56,46.6,47000.0,24.1515,24.1566,24.1359,24.1566,47000.0
2014-03-20 14:00:00,46.59,46.61,46.57,46.61,194100.0,24.1515,24.1618,24.1411,24.1618,194100.0
2014-03-20 14:05:00,46.61,46.62,46.58,46.59,69100.0,24.1618,24.167,24.1463,24.1515,69100.0
2014-03-20 14:10:00,46.58,46.6,46.58,46.6,44100.0,24.1463,24.1566,24.1463,24.1566,44100.0
2014-03-20 14:15:00,46.59,46.61,46.59,46.6,23500.0,24.1515,24.1618,24.1515,24.1566,23500.0
2014-03-20 14:20:00,46.59,46.63,46.59,46.6,80700.0,24.1515,24.1722,24.1515,24.1566,80700.0
2014-03-20 14:25:00,46.6,46.61,46.6,46.61,28000.0,24.1566,24.1618,24.1566,24.1618,28000.0
2014-03-20 14:30:00,46.61,46.61,46.6,46.6,39600.0,24.1618,24.1618,24.1566,24.1566,39600.0
2014-03-20 14:35:00,46.59,46.62,46.59,46.6,29100.0,24.1515,24.167,24.1515,24.1566,29100.0
2014-03-20 14:40:00,46.61,46.62,46.59,46.6,70300.0,24.1618,24.167,24.1515,24.1566,70300.0
2014-03-20 14:45:00,46.59,46.6,46.58,46.58,37400.0,24.1515,24.1566,24.1463,24.1463,37400.0
2014-03-20 14:50:00,46.59,46.6,46.55,46.56,74700.0,24.1515,24.1566,24.1307,24.1359,74700.0
2014-03-20 14:55:00,46.56,46.56,46.54,46.54,32700.0,24.1359,24.1359,24.1255,24.1255,32700.0
2014-03-20 15:00:00,46.54,46.55,46.52,46.52,46000.0,24.1255,24.1307,24.1152,24.1152,46000.0
2014-03-20 15:05:00,46.53,46.54,46.51,46.53,67600.0,24.1204,24.1255,24.11,24.1204,67600.0
2014-03-20 15:10:00,46.52,46.54,46.51,46.52,51500.0,24.1152,24.1255,24.11,24.1152,51500.0
2014-03-20 15:15:00,46.51,46.52,46.51,46.52,24300.0,24.11,24.1152,24.11,24.1152,24300.0
2014-03-20 15:20:00,46.52,46.54,46.51,46.54,61900.0,24.1152,24.1255,24.11,24.1255,61900.0
2014-03-20 15:25:00,46.54,46.55,46.51,46.53,121500.0,24.1255,24.1307,24.11,24.1204,121500.0
2014-03-20 15:30:00,46.54,46.57,46.53,46.54,110800.0,24.1255,24.1411,24.1204,24.1255,110800.0
2014-03-20 15:35:00,46.54,46.55,46.5,46.51,140200.0,24.1255,24.1307,24.1048,24.11,140200.0
2014-03-20 15:40:00,46.52,46.53,46.51,46.53,56900.0,24.1152,24.1204,24.11,24.1204,56900.0
2014-03-20 15:45:00,46.53,46.53,46.5,46.52,121200.0,24.1204,24.1204,24.1048,24.1152,121200.0
2014-03-20 15:50:00,46.52,46.54,46.51,46.53,119700.0,24.1152,24.1255,24.11,24.1204,119700.0
2014-03-20 15:55:00,46.53,46.54,46.52,46.53,267000.0,24.1204,24.1255,24.1152,24.1204,267000.0
2014-03-21 09:30:00,46.48,46.59,46.47,46.55,350800.0,24.0944,24.1515,24.0893,24.1307,350800.0
2014-03-21 09:35:00,46.55,46.56,46.48,46.49,188600.0,24.1307,24.1359,24.0944,24.0996,188600.0
2014-03-21 09:40:00,46.49,46.54,46.46,46.52,165400.0,24.0996,24.1255,24.0841,24.1152,165400.0
2014-03-21 09:45:00,46.52,46.63,46.52,46.63,158000.0,24.1152,24.1722,24.1152,24.1722,158000.0
2014-03-21 09:50:00,46.63,46.65,46.56,46.59,138600.0,24.1722,24.1826,24.1359,24.1515,138600.0
2014-03-21 09:55:00,46.58,46.59,46.53,46.55,157900.0,24.1463,24.1515,24.1204,24.1307,157900.0
2014-03-21 10:00:00,46.54,46.65,46.53,46.58,96600.0,24.1255,24.1826,24.1204,24.1463,96600.0
2014-03-21 10:05:00,46.58,46.59,46.48,46.5,136400.0,24.1463,24.1515,24.0944,24.1048,136400.0
2014-03-21 10:10:00,46.5,46.55,46.49,46.53,135700.0,24.1048,24.1307,24.0996,24.1204,135700.0
2014-03-21 10:15:00,46.53,46.53,46.49,46.5,124600.0,24.1204,24.1204,24.0996,24.1048,124600.0
2014-03-21 10:20:00,46.5,46.55,46.5,46.54,61600.0,24.1048,24.1307,24.1048,24.1255,61600.0
2014-03-21 10:25:00,46.54,46.55,46.51,46.52,161900.0,24.1255,24.1307,24.11,24.1152,161900.0
2014-03-21 10:30:00,46.52,46.52,46.47,46.5,94600.0,24.1152,24.1152,24.0893,24.1048,94600.0
2014-03-21 10:35:00,46.49,46.52,46.48,46.51,82000.0,24.0996,24.1152,24.0944,24.11,82000.0
2014-03-21 10:40:00,46.5,46.54,46.49,46.53,64000.0,24.1048,24.1255,24.0996,24.1204,64000.0
2014-03-21 10:45:00,46.53,46.56,46.52,46.55,45700.0,24.1204,24.1359,24.1152,24.1307,45700.0
2014-03-21 10:50:00,46.55,46.64,46.55,46.64,69000.0,24.1307,24.1774,24.1307,24.1774,69000.0
2014-03-21 10:55:00,46.63,46.7,46.63,46.7,72700.0,24.1722,24.2085,24.1722,24.2085,72700.0
2014-03-21 11:00:00,46.71,46.73,46.68,46.73,67300.0,24.2137,24.224,24.1981,24.224,67300.0
2014-03-21 11:05:00,46.73,46.73,46.68,46.72,75600.0,24.224,24.224,24.1981,24.2189,75600.0
2014-03-21 11:10:00,46.72,46.75,46.71,46.73,55200.0,24.2189,24.2344,24.2137,24.224,55200.0
2014-03-21 11:15:00,46.73,46.75,46.72,46.74,59500.0,24.224,24.2344,24.2189,24.2292,59500.0
2014-03-21 11:20:00,46.74,46.78,46.74,46.78,57800.0,24.2292,24.25,24.2292,24.25,57800.0
2014-03-21 11:25:00,46.79,46.83,46.78,46.83,56700.0,24.2551,24.2759,24.25,24.2759,56700.0
2014-03-21 11:30:00,46.83,46.87,46.82,46.86,30700.0,24.2759,24.2966,24.2707,24.2914,30700.0
2014-03-21 11:35:00,46.85,46.86,46.84,46.86,65700.0,24.2862,24.2914,24.2811,24.2914,65700.0
2014-03-21 11:40:00,46.85,46.89,46.85,46.89,64300.0,24.2862,24.307,24.2862,24.307,64300.0
2014-03-21 11:45:00,46.89,46.93,46.89,46.9,68200.0,24.307,24.3277,24.307,24.3122,68200.0
2014-03-21 11:50:00,46.9,46.91,46.84,46.86,109000.0,24.3122,24.3173,24.2811,24.2914,109000.0
2014-03-21 11:55:00,46.86,46.92,46.85,46.91,59300.0,24.2914,24.3225,24.2862,24.3173,59300.0
2014-03-21 12:00:00,46.9,46.91,46.87,46.87,53000.0,24.3122,24.3173,24.2966,24.2966,53000.0
2014-03-21 12:05:00,46.88,46.89,46.86,46.87,71900.0,24.3018,24.307,24.2914,24.2966,71900.0
2014-03-21 12:10:00,46.87,46.88,46.82,46.83,93100.0,24.2966,24.3018,24.2707,24.2759,93100.0
2014-03-21 12:15:00,46.83,46.83,46.74,46.74,109300.0,24.2759,24.2759,24.2292,24.2292,109300.0
2014-03-21 12:20:00,46.74,46.74,46.63,46.64,123200.0,24.2292,24.2292,24.1722,24.1774,123200.0
2014-03-21 12:25:00,46.65,46.71,46.65,46.68,117200.0,24.1826,24.2137,24.1826,24.1981,117200.0
2014-03-21 12:30:00,46.69,46.7,46.38,46.39,513300.0,24.2033,24.2085,24.0426,24.0478,513300.0
2014-03-21 12:35:00,46.4,46.55,46.36,46.53,236600.0,24.053,24.1307,24.0322,24.1204,236600.0
2014-03-21 12:40:00,46.54,46.55,46.49,46.5,79300.0,24.1255,24.1307,24.0996,24.1048,79300.0
2014-03-21 12:45:00,46.51,46.55,46.5,46.51,37500.0,24.11,24.1307,24.1048,24.11,37500.0
2014-03-21 12:50:00,46.51,46.55,46.51,46.55,37500.0,24.11,24.1307,24.11,24.1307,37500.0
2014-03-21 12:55:00,46.55,46.55,46.51,46.54,51400.0,24.1307,24.1307,24.11,24.1255,51400.0
2014-03-21 13:00:00,46.53,46.57,46.53,46.55,65100.0,24.1204,24.1411,24.1204,24.1307,65100.0
2014-03-21 13:05:00,46.55,46.59,46.55,46.58,40500.0,24.1307,24.1515,24.1307,24.1463,40500.0
2014-03-21 13:10:00,46.58,46.59,46.54,46.56,59000.0,24.1463,24.1515,24.1255,24.1359,59000.0
2014-03-21 13:15:00,46.56,46.57,46.53,46.55,86400.0,24.1359,24.1411,24.1204,24.1307,86400.0
2014-03-21 13:20:00,46.55,46.56,46.5,46.54,94500.0,24.1307,24.1359,24.1048,24.1255,94500.0
2014-03-21 13:25:00,46.53,46.53,46.5,46.51,79100.0,24.1204,24.1204,24.1048,24.11,79100.0
2014-03-21 13:30:00,46.5,46.52,46.5,46.52,80700.0,24.1048,24.1152,24.1048,24.1152,80700.0
2014-03-21 13:35:00,46.52,46.53,46.5,46.53,39200.0,24.1152,24.1204,24.1048,24.1204,39200.0
2014-03-21 13:40:00,46.52,46.54,46.5,46.5,67500.0,24.1152,24.1255,24.1048,24.1048,67500.0
2014-03-21 13:45:00,46.51,46.53,46.5,46.52,91500.0,24.11,24.1204,24.1048,24.1152,91500.0
2014-03-21 13:50:00,46.52,46.55,46.52,46.54,27000.0,24.1152,24.1307,24.1152,24.1255,27000.0
2014-03-21 13:55:00,46.54,46.55,46.52,46.52,51800.0,24.1255,24.1307,24.1152,24.1152,51800.0
2014-03-21 14:00:00,46.53,46.54,46.51,46.53,40800.0,24.1204,24.1255,24.11,24.1204,40800.0
2014-03-21 14:05:00,46.53,46.55,46.52,46.54,64900.0,24.1204,24.1307,24.1152,24.1255,64900.0
2014-03-21 14:10:00,46.53,46.54,46.51,46.53,28200.0,24.1204,24.1255,24.11,24.1204,28200.0
2014-03-21 14:15:00,46.52,46.54,46.5,46.5,39400.0,24.1152,24.1255,24.1048,24.1048,39400.0
2014-03-21 14:20:00,46.51,46.52,46.48,46.52,55100.0,24.11,24.1152,24.0944,24.1152,55100.0
2014-03-21 14:25:00,46.51,46.52,46.46,46.47,112500.0,24.11,24.1152,24.0841,24.0893,112500.0
2014-03-21 14:30:00,46.47,46.48,46.44,46.48,97900.0,24.0893,24.0944,24.0737,24.0944,97900.0
2014-03-21 14:35:00,46.48,46.53,46.47,46.52,56600.0,24.0944,24.1204,24.0893,24.1152,56600.0
2014-03-21 14:40:00,46.53,46.53,46.49,46.51,41400.0,24.1204,24.1204,24.0996,24.11,41400.0
2014-03-21 14:45:00,46.51,46.52,46.49,46.51,42000.0,24.11,24.1152,24.0996,24.11,42000.0
2014-03-21 14:50:00,46.51,46.53,46.5,46.51,46300.0,24.11,24.1204,24.1048,24.11,46300.0
2014-03-21 14:55:00,46.51,46.53,46.5,46.52,39200.0,24.11,24.1204,24.1048,24.1152,39200.0
2014-03-21 15:00:00,46.52,46.53,46.48,46.51,86300.0,24.1152,24.1204,24.0944,24.11,86300.0
2014-03-21 15:05:00,46.51,46.53,46.49,46.53,73400.0,24.11,24.1204,24.0996,24.1204,73400.0
2014-03-21 15:10:00,46.53,46.54,46.51,46.51,47700.0,24.1204,24.1255,24.11,24.11,47700.0
2014-03-21 15:15:00,46.52,46.52,46.5,46.52,79600.0,24.1152,24.1152,24.1048,24.1152,79600.0
2014-03-21 15:20:00,46.52,46.55,46.5,46.53,84800.0,24.1152,24.1307,24.1048,24.1204,84800.0
2014-03-21 15:25:00,46.53,46.57,46.53,46.55,98000.0,24.1204,24.1411,24.1204,24.1307,98000.0
2014-03-21 15:30:00,46.56,46.56,46.5,46.5,71100.0,24.1359,24.1359,24.1048,24.1048,71100.0
2014-03-21 15:35:00,46.51,46.52,46.49,46.49,97800.0,24.11,24.1152,24.0996,24.0996,97800.0
2014-03-21 15:40:00,46.49,46.51,46.45,46.5,188200.0,24.0996,24.11,24.0789,24.1048,188200.0
2014-03-21 15:45:00,46.51,46.52,46.45,46.47,170700.0,24.11,24.1152,24.0789,24.0893,170700.0
2014-03-21 15:50:00,46.47,46.49,46.47,46.48,153600.0,24.0893,24.0996,24.0893,24.0944,153600.0
2014-03-21 15:55:00,46.49,46.51,46.47,46.51,281500.0,24.0996,24.11,24.0893,24.11,281500.0
2014-03-24 09:30:00,46.79,46.85,46.77,46.79,208900.0,24.2551,24.2862,24.2448,24.2551,208900.0
2014-03-24 09:35:00,46.79,46.81,46.72,46.75,74000.0,24.2551,24.2655,24.2189,24.2344,74000.0
2014-03-24 09:40:00,46.75,46.76,46.69,46.7,79600.0,24.2344,24.2396,24.2033,24.2085,79600.0
2014-03-24 09:45:00,46.69,46.73,46.64,46.68,68900.0,24.2033,24.224,24.1774,24.1981,68900.0
2014-03-24 09:50:00,46.68,46.73,46.65,46.72,102700.0,24.1981,24.224,24.1826,24.2189,102700.0
2014-03-24 09:55:00,46.73,46.76,46.67,46.67,59800.0,24.224,24.2396,24.1929,24.1929,59800.0
2014-03-24 10:00:00,46.66,46.68,46.58,46.6,256500.0,24.1877,24.1981,24.1463,24.1566,256500.0
2014-03-24 10:05:00,46.6,46.68,46.6,46.68,82700.0,24.1566,24.1981,24.1566,24.1981,82700.0
2014-03-24 10:10:00,46.68,46.7,46.65,46.66,158200.0,24.1981,24.2085,24.1826,24.1877,158200.0
2014-03-24 10:15:00,46.65,46.68,46.64,46.64,152300.0,24.1826,24.1981,24.1774,24.1774,152300.0
2014-03-24 10:20:00,46.64,46.66,46.61,46.65,110100.0,24.1774,24.1877,24.1618,24.1826,110100.0
2014-03-24 10:25:00,46.64,46.69,46.64,46.67,296400.0,24.1774,24.2033,24.1774,24.1929,296400.0
2014-03-24 10:30:00,46.66,46.67,46.57,46.57,103000.0,24.1877,24.1929,24.1411,24.1411,103000.0
2014-03-24 10:35:00,46.57,46.59,46.55,46.55,44100.0,24.1411,24.1515,24.1307,24.1307,44100.0
2014-03-24 10:40:00,46.56,46.56,46.53,46.53,72400.0,24.1359,24.1359,24.1204,24.1204,72400.0
2014-03-24 10:45:00,46.53,46.54,46.47,46.47,74500.0,24.1204,24.1255,24.0893,24.0893,74500.0
2014-03-24 10:50:00,46.48,46.57,46.46,46.55,88800.0,24.0944,24.1411,24.0841,24.1307,88800.0
2014-03-24 10:55:00,46.54,46.54,46.5,46.53,54100.0,24.1255,24.1255,24.1048,24.1204,54100.0
2014-03-24 11:00:00,46.52,46.54,46.44,46.46,184400.0,24.1152,24.1255,24.0737,24.0841,184400.0
2014-03-24 11:05:00,46.47,46.5,46.44,46.45,115600.0,24.0893,24.1048,24.0737,24.0789,115600.0
2014-03-24 11:10:00,46.46,46.46,46.42,46.43,157300.0,24.0841,24.0841,24.0633,24.0685,157300.0
2014-03-24 11:15:00,46.42,46.43,46.39,46.39,111400.0,24.0633,24.0685,24.0478,24.0478,111400.0
2014-03-24 11:20:00,46.4,46.43,46.39,46.41,87900.0,24.053,24.0685,24.0478,24.0582,87900.0
2014-03-24 11:25:00,46.41,46.42,46.39,46.39,82300.0,24.0582,24.0633,24.0478,24.0478,82300.0
2014-03-24 11:30:00,46.4,46.41,46.37,46.4,74800.0,24.053,24.0582,24.0374,24.053,74800.0
2014-03-24 11:35:00,46.4,46.4,46.38,46.4,49200.0,24.053,24.053,24.0426,24.053,49200.0
2014-03-24 11:40:00,46.4,46.41,46.38,46.39,45200.0,24.053,24.0582,24.0426,24.0478,45200.0
2014-03-24 11:45:00,46.38,46.4,46.35,46.39,68100.0,24.0426,24.053,24.027,24.0478,68100.0
2014-03-24 11:50:00,46.38,46.45,46.37,46.44,34600.0,24.0426,24.0789,24.0374,24.0737,34600.0
2014-03-24 11:55:00,46.43,46.46,46.41,46.42,60400.0,24.0685,24.0841,24.0582,24.0633,60400.0
2014-03-24 12:00:00,46.42,46.46,46.41,46.46,29500.0,24.0633,24.0841,24.0582,24.0841,29500.0
2014-03-24 12:05:00,46.46,46.46,46.42,46.45,31700.0,24.0841,24.0841,24.0633,24.0789,31700.0
2014-03-24 12:10:00,46.45,46.45,46.4,46.41,62500.0,24.0789,24.0789,24.053,24.0582,62500.0
2014-03-24 12:15:00,46.42,46.45,46.41,46.44,39900.0,24.0633,24.0789,24.0582,24.0737,39900.0
2014-03-24 12:20:00,46.45,46.47,46.41,46.47,84900.0,24.0789,24.0893,24.0582,24.0893,84900.0
2014-03-24 12:25:00,46.46,46.47,46.36,46.37,86500.0,24.0841,24.0893,24.0322,24.0374,86500.0
2014-03-24 12:30:00,46.37,46.39,46.35,46.38,39400.0,24.0374,24.0478,24.027,24.0426,39400.0
2014-03-24 12:35:00,46.38,46.42,46.37,46.41,35300.0,24.0426,24.0633,24.0374,24.0582,35300.0
2014-03-24 12:40:00,46.42,46.44,46.39,46.41,55900.0,24.0633,24.0737,24.0478,24.0582,55900.0
2014-03-24 12:45:00,46.41,46.44,46.4,46.44,21000.0,24.0582,24.0737,24.053,24.0737,21000.0
2014-03-24 12:50:00,46.44,46.48,46.44,46.47,43600.0,24.0737,24.0944,24.0737,24.0893,43600.0
2014-03-24 12:55:00,46.47,46.51,46.47,46.5,27400.0,24.0893,24.11,24.0893,24.1048,27400.0
2014-03-24 13:00:00,46.5,46.54,46.5,46.53,23900.0,24.1048,24.1255,24.1048,24.1204,23900.0
2014-03-24 13:05:00,46.53,46.54,46.53,46.53,31000.0,24.1204,24.1255,24.1204,24.1204,31000.0
2014-03-24 13:10:00,46.53,46.55,46.52,46.55,31800.0,24.1204,24.1307,24.1152,24.1307,31800.0
2014-03-24 13:15:00,46.54,46.57,46.54,46.56,62100.0,24.1255,24.1411,24.1255,24.1359,62100.0
2014-03-24 13:20:00,46.56,46.57,46.55,46.56,25200.0,24.1359,24.1411,24.1307,24.1359,25200.0
2014-03-24 13:25:00,46.56,46.6,46.56,46.6,43100.0,24.1359,24.1566,24.1359,24.1566,43100.0
2014-03-24 13:30:00,46.6,46.63,46.59,46.63,30600.0,24.1566,24.1722,24.1515,24.1722,30600.0
2014-03-24 13:35:00,46.63,46.66,46.62,46.66,47200.0,24.1722,24.1877,24.167,24.1877,47200.0
2014-03-24 13:40:00,46.65,46.67,46.64,46.67,31800.0,24.1826,24.1929,24.1774,24.1929,31800.0
2014-03-24 13:45:00,46.66,46.67,46.66,46.66,11200.0,24.1877,24.1929,24.1877,24.1877,11200.0
2014-03-24 13:50:00,46.67,46.7,46.66,46.7,74900.0,24.1929,24.2085,24.1877,24.2085,74900.0
2014-03-24 13:55:00,46.7,46.76,46.7,46.76,59700.0,24.2085,24.2396,24.2085,24.2396,59700.0
2014-03-24 14:00:00,46.76,46.83,46.75,46.8,103400.0,24.2396,24.2759,24.2344,24.2603,103400.0
2014-03-24 14:05:00,46.8,46.81,46.76,46.77,71000.0,24.2603,24.2655,24.2396,24.2448,71000.0
2014-03-24 14:10:00,46.76,46.78,46.76,46.78,32300.0,24.2396,24.25,24.2396,24.25,32300.0
2014-03-24 14:15:00,46.78,46.78,46.72,46.73,57400.0,24.25,24.25,24.2189,24.224,57400.0
2014-03-24 14:20:00,46.73,46.74,46.72,46.72,23400.0,24.224,24.2292,24.2189,24.2189,23400.0
2014-03-24 14:25:00,46.72,46.75,46.72,46.75,63000.0,24.2189,24.2344,24.2189,24.2344,63000.0
2014-03-24 14:30:00,46.75,46.76,46.72,46.72,34400.0,24.2344,24.2396,24.2189,24.2189,34400.0
2014-03-24 14:35:00,46.72,46.73,46.71,46.72,20200.0,24.2189,24.224,24.2137,24.2189,20200.0
2014-03-24 14:40:00,46.72,46.75,46.71,46.73,71900.0,24.2189,24.2344,24.2137,24.224,71900.0
2014-03-24 14:45:00,46.73,46.76,46.72,46.75,31400.0,24.224,24.2396,24.2189,24.2344,31400.0
2014-03-24 14:50:00,46.74,46.75,46.72,46.73,60400.0,24.2292,24.2344,24.2189,24.224,60400.0
2014-03-24 14:55:00,46.73,46.73,46.7,46.7,30600.0,24.224,24.224,24.2085,24.2085,30600.0
2014-03-24 15:00:00,46.7,46.71,46.68,46.68,23500.0,24.2085,24.2137,24.1981,24.1981,23500.0
2014-03-24 15:05:00,46.68,46.7,46.67,46.69,32400.0,24.1981,24.2085,24.1929,24.2033,32400.0
2014-03-24 15:10:00,46.69,46.69,46.64,46.66,48000.0,24.2033,24.2033,24.1774,24.1877,48000.0
2014-03-24 15:15:00,46.66,46.68,46.64,46.66,23100.0,24.1877,24.1981,24.1774,24.1877,23100.0
2014-03-24 15:20:00,46.67,46.72,46.67,46.71,69000.0,24.1929,24.2189,24.1929,24.2137,69000.0
2014-03-24 15:25:00,46.71,46.77,46.7,46.76,63400.0,24.2137,24.2448,24.2085,24.2396,63400.0
2014-03-24 15:30:00,46.76,46.78,46.76,46.77,56100.0,24.2396,24.25,24.2396,24.2448,56100.0
2014-03-24 15:35:00,46.77,46.78,46.76,46.77,65700.0,24.2448,24.25,24.2396,24.2448,65700.0
2014-03-24 15:40:00,46.77,46.78,46.75,46.77,74200.0,24.2448,24.25,24.2344,24.2448,74200.0
2014-03-24 15:45:00,46.77,46.78,46.76,46.77,55500.0,24.2448,24.25,24.2396,24.2448,55500.0
2014-03-24 15:50:00,46.77,46.77,46.72,46.75,132900.0,24.2448,24.2448,24.2189,24.2344,132900.0
2014-03-24 15:55:00,46.75,46.75,46.69,46.69,268600.0,24.2344,24.2344,24.2033,24.2033,268600.0
2014-03-25 09:30:00,46.52,46.78,46.52,46.64,293000.0,24.1152,24.25,24.1152,24.1774,293000.0
2014-03-25 09:35:00,46.66,46.8,46.64,46.64,140900.0,24.1877,24.2603,24.1774,24.1774,140900.0
2014-03-25 09:40:00,46.64,46.77,46.64,46.76,98500.0,24.1774,24.2448,24.1774,24.2396,98500.0
2014-03-25 09:45:00,46.76,46.83,46.76,46.83,83500.0,24.2396,24.2759,24.2396,24.2759,83500.0
2014-03-25 09:50:00,46.83,46.89,46.83,46.88,96000.0,24.2759,24.307,24.2759,24.3018,96000.0
2014-03-25 09:55:00,46.88,46.89,46.77,46.79,75100.0,24.3018,24.307,24.2448,24.2551,75100.0
2014-03-25 10:00:00,46.79,46.83,46.72,46.76,75900.0,24.2551,24.2759,24.2189,24.2396,75900.0
2014-03-25 10:05:00,46.75,46.76,46.69,46.74,57400.0,24.2344,24.2396,24.2033,24.2292,57400.0
2014-03-25 10:10:00,46.73,46.79,46.73,46.74,39500.0,24.224,24.2551,24.224,24.2292,39500.0
2014-03-25 10:15:00,46.74,46.75,46.72,46.73,27400.0,24.2292,24.2344,24.2189,24.224,27400.0
2014-03-25 10:20:00,46.74,46.75,46.69,46.71,48400.0,24.2292,24.2344,24.2033,24.2137,48400.0
2014-03-25 10:25:00,46.71,46.73,46.67,46.67,81000.0,24.2137,24.224,24.1929,24.1929,81000.0
2014-03-25 10:30:00,46.67,46.68,46.58,46.61,83600.0,24.1929,24.1981,24.1463,24.1618,83600.0
2014-03-25 10:35:00,46.62,46.64,46.57,46.6,75400.0,24.167,24.1774,24.1411,24.1566,75400.0
2014-03-25 10:40:00,46.6,46.68,46.6,46.68,37500.0,24.1566,24.1981,24.1566,24.1981,37500.0
2014-03-25 10:45:00,46.69,46.73,46.61,46.62,56700.0,24.2033,24.224,24.1618,24.167,56700.0
2014-03-25 10:50:00,46.62,46.65,46.6,46.64,54400.0,24.167,24.1826,24.1566,24.1774,54400.0
2014-03-25 10:55:00,46.64,46.71,46.63,46.69,70400.0,24.1774,24.2137,24.1722,24.2033,70400.0
2014-03-25 11:00:00,46.69,46.75,46.67,46.75,42400.0,24.2033,24.2344,24.1929,24.2344,42400.0
2014-03-25 11:05:00,46.75,46.79,46.75,46.78,35400.0,24.2344,24.2551,24.2344,24.25,35400.0
2014-03-25 11:10:00,46.79,46.81,46.77,46.79,56900.0,24.2551,24.2655,24.2448,24.2551,56900.0
2014-03-25 11:15:00,46.79,46.84,46.78,46.84,39500.0,24.2551,24.2811,24.25,24.2811,39500.0
2014-03-25 11:20:00,46.83,46.91,46.82,46.91,93100.0,24.2759,24.3173,24.2707,24.3173,93100.0
2014-03-25 11:25:00,46.9,46.9,46.84,46.88,72900.0,24.3122,24.3122,24.2811,24.3018,72900.0
2014-03-25 11:30:00,46.88,46.92,46.87,46.88,60800.0,24.3018,24.3225,24.2966,24.3018,60800.0
2014-03-25 11:35:00,46.88,46.92,46.85,46.89,98600.0,24.3018,24.3225,24.2862,24.307,98600.0
2014-03-25 11:40:00,46.89,46.95,46.89,46.93,38600.0,24.307,24.3381,24.307,24.3277,38600.0
2014-03-25 11:45:00,46.93,46.97,46.9,46.91,45900.0,24.3277,24.3484,24.3122,24.3173,45900.0
2014-03-25 11:50:00,46.9,46.94,46.9,46.9,27700.0,24.3122,24.3329,24.3122,24.3122,27700.0
2014-03-25 11:55:00,46.91,46.96,46.89,46.95,34900.0,24.3173,24.3433,24.307,24.3381,34900.0
2014-03-25 12:00:00,46.95,46.96,46.91,46.95,42900.0,24.3381,24.3433,24.3173,24.3381,42900.0
2014-03-25 12:05:00,46.94,46.97,46.92,46.97,40700.0,24.3329,24.3484,24.3225,24.3484,40700.0
2014-03-25 12:10:00,46.97,47.0,46.95,46.98,53200.0,24.3484,24.364,24.3381,24.3536,53200.0
2014-03-25 12:15:00,46.98,46.99,46.94,46.96,33800.0,24.3536,24.3588,24.3329,24.3433,33800.0
2014-03-25 12:20:00,46.95,46.96,46.92,46.95,37400.0,24.3381,24.3433,24.3225,24.3381,37400.0
2014-03-25 12:25:00,46.94,46.96,46.89,46.93,52200.0,24.3329,24.3433,24.307,24.3277,52200.0
2014-03-25 12:30:00,46.93,46.99,46.93,46.97,74200.0,24.3277,24.3588,24.3277,24.3484,74200.0
2014-03-25 12:35:00,46.96,46.98,46.96,46.96,21900.0,24.3433,24.3536,24.3433,24.3433,21900.0
2014-03-25 12:40:00,46.97,46.99,46.96,46.98,48000.0,24.3484,24.3588,24.3433,24.3536,48000.0
2014-03-25 12:45:00,46.98,47.0,46.97,46.98,33200.0,24.3536,24.364,24.3484,24.3536,33200.0
2014-03-25 12:50:00,46.98,46.99,46.97,46.98,30900.0,24.3536,24.3588,24.3484,24.3536,30900.0
2014-03-25 12:55:00,46.98,46.99,46.95,46.95,58900.0,24.3536,24.3588,24.3381,24.3381,58900.0
2014-03-25 13:00:00,46.94,47.0,46.93,46.99,35700.0,24.3329,24.364,24.3277,24.3588,35700.0
2014-03-25 13:05:00,47.0,47.0,46.99,47.0,20400.0,24.364,24.364,24.3588,24.364,20400.0
2014-03-25 13:10:00,47.0,47.01,46.99,47.01,28500.0,24.364,24.3692,24.3588,24.3692,28500.0
2014-03-25 13:15:00,47.01,47.04,47.01,47.04,28800.0,24.3692,24.3847,24.3692,24.3847,28800.0
2014-03-25 13:20:00,47.04,47.1,47.04,47.08,40100.0,24.3847,24.4158,24.3847,24.4055,40100.0
2014-03-25 13:25:00,47.09,47.11,47.07,47.11,33100.0,24.4107,24.421,24.4003,24.421,33100.0
2014-03-25 13:30:00,47.11,47.14,47.11,47.11,22600.0,24.421,24.4366,24.421,24.421,22600.0
2014-03-25 13:35:00,47.11,47.12,47.1,47.1,21200.0,24.421,24.4262,24.4158,24.4158,21200.0
2014-03-25 13:40:00,47.1,47.11,47.09,47.1,36100.0,24.4158,24.421,24.4107,24.4158,36100.0
2014-03-25 13:45:00,47.11,47.11,47.09,47.1,14100.0,24.421,24.421,24.4107,24.4158,14100.0
2014-03-25 13:50:00,47.1,47.1,47.09,47.09,20200.0,24.4158,24.4158,24.4107,24.4107,20200.0
2014-03-25 13:55:00,47.09,47.1,47.05,47.05,31200.0,24.4107,24.4158,24.3899,24.3899,31200.0
2014-03-25 14:00:00,47.05,47.08,47.05,47.08,40500.0,24.3899,24.4055,24.3899,24.4055,40500.0
2014-03-25 14:05:00,47.07,47.07,47.05,47.06,26800.0,24.4003,24.4003,24.3899,24.3951,26800.0
2014-03-25 14:10:00,47.05,47.08,47.05,47.08,29000.0,24.3899,24.4055,24.3899,24.4055,29000.0
2014-03-25 14:15:00,47.08,47.08,47.03,47.05,46700.0,24.4055,24.4055,24.3795,24.3899,46700.0
2014-03-25 14:20:00,47.05,47.08,47.05,47.07,32500.0,24.3899,24.4055,24.3899,24.4003,32500.0
2014-03-25 14:25:00,47.08,47.09,47.06,47.06,47300.0,24.4055,24.4107,24.3951,24.3951,47300.0
2014-03-25 14:30:00,47.06,47.08,47.05,47.06,33000.0,24.3951,24.4055,24.3899,24.3951,33000.0
2014-03-25 14:35:00,47.05,47.08,47.05,47.06,24800.0,24.3899,24.4055,24.3899,24.3951,24800.0
2014-03-25 14:40:00,47.06,47.07,47.06,47.07,12100.0,24.3951,24.4003,24.3951,24.4003,12100.0
2014-03-25 14:45:00,47.07,47.08,47.06,47.07,42200.0,24.4003,24.4055,24.3951,24.4003,42200.0
2014-03-25 14:50:00,47.06,47.07,47.05,47.06,32200.0,24.3951,24.4003,24.3899,24.3951,32200.0
2014-03-25 14:55:00,47.05,47.07,47.05,47.07,24200.0,24.3899,24.4003,24.3899,24.4003,24200.0
2014-03-25 15:00:00,47.06,47.09,47.06,47.08,37000.0,24.3951,24.4107,24.3951,24.4055,37000.0
2014-03-25 15:05:00,47.07,47.07,47.06,47.06,41800.0,24.4003,24.4003,24.3951,24.3951,41800.0
2014-03-25 15:10:00,47.07,47.09,47.06,47.09,32000.0,24.4003,24.4107,24.3951,24.4107,32000.0
2014-03-25 15:15:00,47.08,47.09,47.07,47.08,27500.0,24.4055,24.4107,24.4003,24.4055,27500.0
2014-03-25 15:20:00,47.08,47.09,47.06,47.06,27300.0,24.4055,24.4107,24.3951,24.3951,27300.0
2014-03-25 15:25:00,47.07,47.08,47.06,47.07,37800.0,24.4003,24.4055,24.3951,24.4003,37800.0
2014-03-25 15:30:00,47.08,47.09,47.05,47.05,47400.0,24.4055,24.4107,24.3899,24.3899,47400.0
2014-03-25 15:35:00,47.05,47.08,47.05,47.07,54900.0,24.3899,24.4055,24.3899,24.4003,54900.0
2014-03-25 15:40:00,47.07,47.09,47.06,47.09,83000.0,24.4003,24.4107,24.3951,24.4107,83000.0
2014-03-25 15:45:00,47.09,47.09,47.04,47.05,115500.0,24.4107,24.4107,24.3847,24.3899,115500.0
2014-03-25 15:50:00,47.05,47.06,47.04,47.05,83400.0,24.3899,24.3951,24.3847,24.3899,83400.0
2014-03-25 15:55:00,47.05,47.05,47.01,47.02,221100.0,24.3899,24.3899,24.3692,24.3744,221100.0
2014-03-26 09:30:00,47.6,47.66,47.53,47.63,220200.0,24.675,24.7061,24.6387,24.6906,220200.0
2014-03-26 09:35:00,47.63,47.63,47.58,47.58,65500.0,24.6906,24.6906,24.6647,24.6647,65500.0
2014-03-26 09:40:00,47.58,47.59,47.51,47.53,106500.0,24.6647,24.6698,24.6284,24.6387,106500.0
2014-03-26 09:45:00,47.54,47.59,47.52,47.59,66100.0,24.6439,24.6698,24.6336,24.6698,66100.0
2014-03-26 09:50:00,47.6,47.6,47.52,47.56,95800.0,24.675,24.675,24.6336,24.6543,95800.0
2014-03-26 09:55:00,47.57,47.62,47.55,47.57,60900.0,24.6595,24.6854,24.6491,24.6595,60900.0
2014-03-26 10:00:00,47.57,47.58,47.52,47.54,59300.0,24.6595,24.6647,24.6336,24.6439,59300.0
2014-03-26 10:05:00,47.54,47.56,47.51,47.54,40500.0,24.6439,24.6543,24.6284,24.6439,40500.0
2014-03-26 10:10:00,47.55,47.58,47.54,47.58,34200.0,24.6491,24.6647,24.6439,24.6647,34200.0
2014-03-26 10:15:00,47.58,47.58,47.5,47.52,56100.0,24.6647,24.6647,24.6232,24.6336,56100.0
2014-03-26 10:20:00,47.51,47.51,47.46,47.49,78500.0,24.6284,24.6284,24.6025,24.618,78500.0
2014-03-26 10:25:00,47.49,47.53,47.47,47.52,36600.0,24.618,24.6387,24.6076,24.6336,36600.0
2014-03-26 10:30:00,47.53,47.53,47.5,47.5,28000.0,24.6387,24.6387,24.6232,24.6232,28000.0
2014-03-26 10:35:00,47.5,47.51,47.47,47.51,42000.0,24.6232,24.6284,24.6076,24.6284,42000.0
2014-03-26 10:40:00,47.5,47.53,47.49,47.49,17800.0,24.6232,24.6387,24.618,24.618,17800.0
2014-03-26 10:45:00,47.49,47.5,47.47,47.49,44100.0,24.618,24.6232,24.6076,24.618,44100.0
2014-03-26 10:50:00,47.48,47.52,47.45,47.46,43500.0,24.6128,24.6336,24.5973,24.6025,43500.0
2014-03-26 10:55:00,47.47,47.48,47.42,47.44,40400.0,24.6076,24.6128,24.5817,24.5921,40400.0
2014-03-26 11:00:00,47.44,47.46,47.43,47.46,26800.0,24.5921,24.6025,24.5869,24.6025,26800.0
2014-03-26 11:05:00,47.46,47.5,47.46,47.5,46500.0,24.6025,24.6232,24.6025,24.6232,46500.0
2014-03-26 11:10:00,47.51,47.52,47.48,47.5,32600.0,24.6284,24.6336,24.6128,24.6232,32600.0
2014-03-26 11:15:00,47.49,47.5,47.43,47.43,31700.0,24.618,24.6232,24.5869,24.5869,31700.0
2014-03-26 11:20:00,47.44,47.44,47.39,47.39,101000.0,24.5921,24.5921,24.5662,24.5662,101000.0
2014-03-26 11:25:00,47.39,47.42,47.38,47.39,26100.0,24.5662,24.5817,24.561,24.5662,26100.0
2014-03-26 11:30:00,47.39,47.42,47.37,47.38,88200.0,24.5662,24.5817,24.5558,24.561,88200.0
2014-03-26 11:35:00,47.39,47.47,47.39,47.46,44500.0,24.5662,24.6076,24.5662,24.6025,44500.0
2014-03-26 11:40:00,47.46,47.47,47.39,47.42,30600.0,24.6025,24.6076,24.5662,24.5817,30600.0
2014-03-26 11:45:00,47.43,47.43,47.37,47.39,50200.0,24.5869,24.5869,24.5558,24.5662,50200.0
2014-03-26 11:50:00,47.39,47.43,47.38,47.41,47900.0,24.5662,24.5869,24.561,24.5765,47900.0
2014-03-26 11:55:00,47.41,47.47,47.39,47.47,40400.0,24.5765,24.6076,24.5662,24.6076,40400.0
2014-03-26 12:00:00,47.47,47.49,47.44,47.48,28300.0,24.6076,24.618,24.5921,24.6128,28300.0
2014-03-26 12:05:00,47.47,47.49,47.45,47.49,28800.0,24.6076,24.618,24.5973,24.618,28800.0
2014-03-26 12:10:00,47.49,47.52,47.46,47.48,45100.0,24.618,24.6336,24.6025,24.6128,45100.0
2014-03-26 12:15:00,47.49,47.51,47.46,47.46,19500.0,24.618,24.6284,24.6025,24.6025,19500.0
2014-03-26 12:20:00,47.47,47.5,47.46,47.47,27600.0,24.6076,24.6232,24.6025,24.6076,27600.0
2014-03-26 12:25:00,47.47,47.47,47.4,47.41,41000.0,24.6076,24.6076,24.5714,24.5765,41000.0
2014-03-26 12:30:00,47.41,47.44,47.36,47.38,89500.0,24.5765,24.5921,24.5506,24.561,89500.0
2014-03-26 12:35:00,47.38,47.41,47.37,47.41,46800.0,24.561,24.5765,24.5558,24.5765,46800.0
2014-03-26 12:40:00,47.41,47.43,47.41,47.43,17100.0,24.5765,24.5869,24.5765,24.5869,17100.0
2014-03-26 12:45:00,47.42,47.43,47.4,47.42,27000.0,24.5817,24.5869,24.5714,24.5817,27000.0
2014-03-26 12:50:00,47.42,47.45,47.41,47.44,28600.0,24.5817,24.5973,24.5765,24.5921,28600.0
2014-03-26 12:55:00,47.44,47.45,47.44,47.44,11600.0,24.5921,24.5973,24.5921,24.5921,11600.0
2014-03-26 13:00:00,47.44,47.44,47.41,47.43,25800.0,24.5921,24.5921,24.5765,24.5869,25800.0
2014-03-26 13:05:00,47.42,47.42,47.39,47.41,23500.0,24.5817,24.5817,24.5662,24.5765,23500.0
2014-03-26 13:10:00,47.41,47.41,47.39,47.41,16100.0,24.5765,24.5765,24.5662,24.5765,16100.0
2014-03-26 13:15:00,47.41,47.41,47.38,47.39,18400.0,24.5765,24.5765,24.561,24.5662,18400.0
2014-03-26 13:20:00,47.39,47.39,47.37,47.38,15000.0,24.5662,24.5662,24.5558,24.561,15000.0
2014-03-26 13:25:00,47.38,47.38,47.32,47.33,20300.0,24.561,24.561,24.5299,24.5351,20300.0
2014-03-26 13:30:00,47.33,47.33,47.3,47.31,25700.0,24.5351,24.5351,24.5195,24.5247,25700.0
2014-03-26 13:35:00,47.31,47.31,47.29,47.3,14200.0,24.5247,24.5247,24.5143,24.5195,14200.0
2014-03-26 13:40:00,47.3,47.3,47.26,47.29,45600.0,24.5195,24.5195,24.4988,24.5143,45600.0
2014-03-26 13:45:00,47.28,47.29,47.26,47.27,22000.0,24.5091,24.5143,24.4988,24.504,22000.0
2014-03-26 13:50:00,47.26,47.26,47.23,47.23,38700.0,24.4988,24.4988,24.4832,24.4832,38700.0
2014-03-26 13:55:00,47.24,47.27,47.23,47.27,35000.0,24.4884,24.504,24.4832,24.504,35000.0
2014-03-26 14:00:00,47.27,47.27,47.25,47.26,24000.0,24.504,24.504,24.4936,24.4988,24000.0
2014-03-26 14:05:00,47.26,47.26,47.24,47.26,19800.0,24.4988,24.4988,24.4884,24.4988,19800.0
2014-03-26 14:10:00,47.25,47.25,47.2,47.2,40700.0,24.4936,24.4936,24.4677,24.4677,40700.0
2014-03-26 14:15:00,47.2,47.23,47.19,47.22,43800.0,24.4677,24.4832,24.4625,24.478,43800.0
2014-03-26 14:20:00,47.22,47.26,47.22,47.24,46500.0,24.478,24.4988,24.478,24.4884,46500.0
2014-03-26 14:25:00,47.23,47.24,47.23,47.23,16200.0,24.4832,24.4884,24.4832,24.4832,16200.0
2014-03-26 14:30:00,47.23,47.25,47.23,47.25,23200.0,24.4832,24.4936,24.4832,24.4936,23200.0
2014-03-26 14:35:00,47.25,47.27,47.23,47.25,37300.0,24.4936,24.504,24.4832,24.4936,37300.0
2014-03-26 14:40:00,47.25,47.27,47.25,47.26,29700.0,24.4936,24.504,24.4936,24.4988,29700.0
2014-03-26 14:45:00,47.27,47.27,47.26,47.27,27700.0,24.504,24.504,24.4988,24.504,27700.0
2014-03-26 14:50:00,47.27,47.27,47.25,47.26,55700.0,24.504,24.504,24.4936,24.4988,55700.0
2014-03-26 14:55:00,47.26,47.26,47.23,47.25,45100.0,24.4988,24.4988,24.4832,24.4936,45100.0
2014-03-26 15:00:00,47.25,47.25,47.21,47.22,45800.0,24.4936,24.4936,24.4729,24.478,45800.0
2014-03-26 15:05:00,47.21,47.23,47.21,47.22,39100.0,24.4729,24.4832,24.4729,24.478,39100.0
2014-03-26 15:10:00,47.22,47.22,47.21,47.22,17200.0,24.478,24.478,24.4729,24.478,17200.0
2014-03-26 15:15:00,47.22,47.22,47.2,47.21,57300.0,24.478,24.478,24.4677,24.4729,57300.0
2014-03-26 15:20:00,47.21,47.21,47.18,47.19,42900.0,24.4729,24.4729,24.4573,24.4625,42900.0
2014-03-26 15:25:00,47.19,47.2,47.18,47.18,53500.0,24.4625,24.4677,24.4573,24.4573,53500.0
2014-03-26 15:30:00,47.19,47.19,47.17,47.18,52400.0,24.4625,24.4625,24.4521,24.4573,52400.0
2014-03-26 15:35:00,47.18,47.19,47.17,47.18,51500.0,24.4573,24.4625,24.4521,24.4573,51500.0
2014-03-26 15:40:00,47.18,47.18,47.15,47.16,86100.0,24.4573,24.4573,24.4418,24.4469,86100.0
2014-03-26 15:45:00,47.16,47.16,47.09,47.09,183700.0,24.4469,24.4469,24.4107,24.4107,183700.0
2014-03-26 15:50:00,47.09,47.09,47.03,47.04,184100.0,24.4107,24.4107,24.3795,24.3847,184100.0
2014-03-26 15:55:00,47.04,47.04,46.97,46.97,805000.0,24.3847,24.3847,24.3484,24.3484,805000.0
2014-03-27 09:30:00,47.18,47.2,47.11,47.14,125200.0,24.4573,24.4677,24.421,24.4366,125200.0
2014-03-27 09:35:00,47.14,47.16,47.08,47.14,84600.0,24.4366,24.4469,24.4055,24.4366,84600.0
2014-03-27 09:40:00,47.15,47.19,47.12,47.16,86600.0,24.4418,24.4625,24.4262,24.4469,86600.0
2014-03-27 09:45:00,47.17,47.21,47.12,47.14,111300.0,24.4521,24.4729,24.4262,24.4366,111300.0
2014-03-27 09:50:00,47.14,47.19,47.13,47.16,66000.0,24.4366,24.4625,24.4314,24.4469,66000.0
2014-03-27 09:55:00,47.17,47.21,47.15,47.2,45900.0,24.4521,24.4729,24.4418,24.4677,45900.0
2014-03-27 10:00:00,47.2,47.2,47.14,47.16,69000.0,24.4677,24.4677,24.4366,24.4469,69000.0
2014-03-27 10:05:00,47.15,47.28,47.14,47.28,98700.0,24.4418,24.5091,24.4366,24.5091,98700.0
2014-03-27 10:10:00,47.28,47.31,47.24,47.28,156100.0,24.5091,24.5247,24.4884,24.5091,156100.0
2014-03-27 10:15:00,47.29,47.35,47.29,47.33,98700.0,24.5143,24.5454,24.5143,24.5351,98700.0
2014-03-27 10:20:00,47.34,47.4,47.32,47.37,85900.0,24.5402,24.5714,24.5299,24.5558,85900.0
2014-03-27 10:25:00,47.37,47.41,47.37,47.41,44000.0,24.5558,24.5765,24.5558,24.5765,44000.0
2014-03-27 10:30:00,47.41,47.47,47.4,47.47,64000.0,24.5765,24.6076,24.5714,24.6076,64000.0
2014-03-27 10:35:00,47.47,47.55,47.47,47.53,80700.0,24.6076,24.6491,24.6076,24.6387,80700.0
2014-03-27 10:40:00,47.53,47.57,47.51,47.52,59800.0,24.6387,24.6595,24.6284,24.6336,59800.0
2014-03-27 10:45:00,47.51,47.53,47.49,47.51,57700.0,24.6284,24.6387,24.618,24.6284,57700.0
2014-03-27 10:50:00,47.51,47.51,47.43,47.46,47700.0,24.6284,24.6284,24.5869,24.6025,47700.0
2014-03-27 10:55:00,47.46,47.51,47.46,47.5,42300.0,24.6025,24.6284,24.6025,24.6232,42300.0
2014-03-27 11:00:00,47.51,47.53,47.48,47.51,46900.0,24.6284,24.6387,24.6128,24.6284,46900.0
2014-03-27 11:05:00,47.51,47.53,47.46,47.47,74400.0,24.6284,24.6387,24.6025,24.6076,74400.0
2014-03-27 11:10:00,47.46,47.52,47.46,47.5,38600.0,24.6025,24.6336,24.6025,24.6232,38600.0
2014-03-27 11:15:00,47.49,47.57,47.49,47.57,40800.0,24.618,24.6595,24.618,24.6595,40800.0
2014-03-27 11:20:00,47.56,47.6,47.55,47.6,56100.0,24.6543,24.675,24.6491,24.675,56100.0
2014-03-27 11:25:00,47.6,47.6,47.53,47.55,59000.0,24.675,24.675,24.6387,24.6491,59000.0
2014-03-27 11:30:00,47.55,47.56,47.49,47.49,39700.0,24.6491,24.6543,24.618,24.618,39700.0
2014-03-27 11:35:00,47.49,47.54,47.49,47.53,28200.0,24.618,24.6439,24.618,24.6387,28200.0
2014-03-27 11:40:00,47.52,47.53,47.48,47.48,35400.0,24.6336,24.6387,24.6128,24.6128,35400.0
2014-03-27 11:45:00,47.48,47.5,47.46,47.47,31400.0,24.6128,24.6232,24.6025,24.6076,31400.0
2014-03-27 11:50:00,47.47,47.47,47.43,47.45,54300.0,24.6076,24.6076,24.5869,24.5973,54300.0
2014-03-27 11:55:00,47.45,47.47,47.42,47.46,50200.0,24.5973,24.6076,24.5817,24.6025,50200.0
2014-03-27 12:00:00,47.45,47.46,47.38,47.39,35600.0,24.5973,24.6025,24.561,24.5662,35600.0
2014-03-27 12:05:00,47.39,47.4,47.32,47.35,61400.0,24.5662,24.5714,24.5299,24.5454,61400.0
2014-03-27 12:10:00,47.34,47.38,47.34,47.36,26700.0,24.5402,24.561,24.5402,24.5506,26700.0
2014-03-27 12:15:00,47.37,47.39,47.34,47.35,25600.0,24.5558,24.5662,24.5402,24.5454,25600.0
2014-03-27 12:20:00,47.35,47.39,47.34,47.39,35300.0,24.5454,24.5662,24.5402,24.5662,35300.0
2014-03-27 12:25:00,47.39,47.48,47.39,47.46,28400.0,24.5662,24.6128,24.5662,24.6025,28400.0
2014-03-27 12:30:00,47.46,47.53,47.43,47.52,56300.0,24.6025,24.6387,24.5869,24.6336,56300.0
2014-03-27 12:35:00,47.52,47.53,47.49,47.49,14000.0,24.6336,24.6387,24.618,24.618,14000.0
2014-03-27 12:40:00,47.5,47.51,47.49,47.51,24800.0,24.6232,24.6284,24.618,24.6284,24800.0
2014-03-27 12:45:00,47.51,47.55,47.5,47.52,18500.0,24.6284,24.6491,24.6232,24.6336,18500.0
2014-03-27 12:50:00,47.52,47.52,47.48,47.48,16400.0,24.6336,24.6336,24.6128,24.6128,16400.0
2014-03-27 12:55:00,47.48,47.49,47.46,47.47,23100.0,24.6128,24.618,24.6025,24.6076,23100.0
2014-03-27 13:00:00,47.47,47.52,47.46,47.51,14900.0,24.6076,24.6336,24.6025,24.6284,14900.0
2014-03-27 13:05:00,47.52,47.52,47.5,47.51,14300.0,24.6336,24.6336,24.6232,24.6284,14300.0
2014-03-27 13:10:00,47.5,47.51,47.48,47.5,26600.0,24.6232,24.6284,24.6128,24.6232,26600.0
2014-03-27 13:15:00,47.49,47.51,47.48,47.49,14500.0,24.618,24.6284,24.6128,24.618,14500.0
2014-03-27 13:20:00,47.5,47.52,47.49,47.52,9000.0,24.6232,24.6336,24.618,24.6336,9000.0
2014-03-27 13:25:00,47.52,47.56,47.52,47.55,27500.0,24.6336,24.6543,24.6336,24.6491,27500.0
2014-03-27 13:30:00,47.54,47.56,47.52,47.53,27800.0,24.6439,24.6543,24.6336,24.6387,27800.0
2014-03-27 13:35:00,47.52,47.53,47.5,47.5,10100.0,24.6336,24.6387,24.6232,24.6232,10100.0
2014-03-27 13:40:00,47.5,47.52,47.5,47.51,21200.0,24.6232,24.6336,24.6232,24.6284,21200.0
2014-03-27 13:45:00,47.51,47.52,47.49,47.5,26200.0,24.6284,24.6336,24.618,24.6232,26200.0
2014-03-27 13:50:00,47.49,47.52,47.48,47.51,17100.0,24.618,24.6336,24.6128,24.6284,17100.0
2014-03-27 13:55:00,47.51,47.53,47.5,47.53,15800.0,24.6284,24.6387,24.6232,24.6387,15800.0
2014-03-27 14:00:00,47.52,47.54,47.52,47.52,22600.0,24.6336,24.6439,24.6336,24.6336,22600.0
2014-03-27 14:05:00,47.53,47.56,47.53,47.55,26700.0,24.6387,24.6543,24.6387,24.6491,26700.0
2014-03-27 14:10:00,47.56,47.58,47.55,47.58,19900.0,24.6543,24.6647,24.6491,24.6647,19900.0
2014-03-27 14:15:00,47.58,47.58,47.55,47.55,24000.0,24.6647,24.6647,24.6491,24.6491,24000.0
2014-03-27 14:20:00,47.56,47.59,47.55,47.57,20100.0,24.6543,24.6698,24.6491,24.6595,20100.0
2014-03-27 14:25:00,47.58,47.62,47.58,47.61,46000.0,24.6647,24.6854,24.6647,24.6802,46000.0
2014-03-27 14:30:00,47.61,47.63,47.6,47.61,26600.0,24.6802,24.6906,24.675,24.6802,26600.0
2014-03-27 14:35:00,47.61,47.62,47.58,47.59,24700.0,24.6802,24.6854,24.6647,24.6698,24700.0
2014-03-27 14:40:00,47.59,47.61,47.59,47.6,17600.0,24.6698,24.6802,24.6698,24.675,17600.0
2014-03-27 14:45:00,47.61,47.61,47.59,47.6,13900.0,24.6802,24.6802,24.6698,24.675,13900.0
2014-03-27 14:50:00,47.6,47.61,47.58,47.59,20200.0,24.675,24.6802,24.6647,24.6698,20200.0
2014-03-27 14:55:00,47.59,47.6,47.59,47.6,13400.0,24.6698,24.675,24.6698,24.675,13400.0
2014-03-27 15:00:00,47.59,47.6,47.57,47.59,18100.0,24.6698,24.675,24.6595,24.6698,18100.0
2014-03-27 15:05:00,47.59,47.59,47.57,47.58,20900.0,24.6698,24.6698,24.6595,24.6647,20900.0
2014-03-27 15:10:00,47.57,47.58,47.56,47.57,8500.0,24.6595,24.6647,24.6543,24.6595,8500.0
2014-03-27 15:15:00,47.57,47.59,47.56,47.57,23300.0,24.6595,24.6698,24.6543,24.6595,23300.0
2014-03-27 15:20:00,47.58,47.59,47.57,47.57,14700.0,24.6647,24.6698,24.6595,24.6595,14700.0
2014-03-27 15:25:00,47.58,47.6,47.58,47.6,53000.0,24.6647,24.675,24.6647,24.675,53000.0
2014-03-27 15:30:00,47.59,47.61,47.57,47.58,93300.0,24.6698,24.6802,24.6595,24.6647,93300.0
2014-03-27 15:35:00,47.58,47.63,47.57,47.63,48100.0,24.6647,24.6906,24.6595,24.6906,48100.0
2014-03-27 15:40:00,47.63,47.63,47.59,47.6,61800.0,24.6906,24.6906,24.6698,24.675,61800.0
2014-03-27 15:45:00,47.6,47.61,47.58,47.6,59900.0,24.675,24.6802,24.6647,24.675,59900.0
2014-03-27 15:50:00,47.59,47.61,47.59,47.61,49000.0,24.6698,24.6802,24.6698,24.6802,49000.0
2014-03-27 15:55:00,47.6,47.61,47.56,47.58,166200.0,24.675,24.6802,24.6543,24.6647,166200.0
2014-03-28 09:30:00,47.9,47.91,47.83,47.84,93600.0,24.8305,24.8357,24.7943,24.7994,93600.0
2014-03-28 09:35:00,47.85,47.98,47.84,47.98,73700.0,24.8046,24.872,24.7994,24.872,73700.0
2014-03-28 09:40:00,47.97,47.97,47.89,47.89,75800.0,24.8668,24.8668,24.8254,24.8254,75800.0
2014-03-28 09:45:00,47.9,47.95,47.89,47.95,79300.0,24.8305,24.8565,24.8254,24.8565,79300.0
2014-03-28 09:50:00,47.96,48.0,47.96,47.97,65900.0,24.8616,24.8824,24.8616,24.8668,65900.0
2014-03-28 09:55:00,47.97,48.03,47.95,48.03,104800.0,24.8668,24.8979,24.8565,24.8979,104800.0
2014-03-28 10:00:00,48.03,48.12,48.03,48.11,200700.0,24.8979,24.9446,24.8979,24.9394,200700.0
2014-03-28 10:05:00,48.11,48.14,48.08,48.1,104000.0,24.9394,24.955,24.9239,24.9342,104000.0
2014-03-28 10:10:00,48.09,48.1,48.05,48.09,111100.0,24.929,24.9342,24.9083,24.929,111100.0
2014-03-28 10:15:00,48.09,48.1,48.06,48.09,70800.0,24.929,24.9342,24.9135,24.929,70800.0
2014-03-28 10:20:00,48.08,48.11,48.08,48.1,60800.0,24.9239,24.9394,24.9239,24.9342,60800.0
2014-03-28 10:25:00,48.1,48.13,48.1,48.12,53800.0,24.9342,24.9498,24.9342,24.9446,53800.0
2014-03-28 10:30:00,48.13,48.14,48.1,48.14,91600.0,24.9498,24.955,24.9342,24.955,91600.0
2014-03-28 10:35:00,48.14,48.18,48.12,48.18,48100.0,24.955,24.9757,24.9446,24.9757,48100.0
2014-03-28 10:40:00,48.18,48.19,48.15,48.16,60500.0,24.9757,24.9809,24.9601,24.9653,60500.0
2014-03-28 10:45:00,48.15,48.17,48.14,48.17,28000.0,24.9601,24.9705,24.955,24.9705,28000.0
2014-03-28 10:50:00,48.17,48.23,48.16,48.23,73200.0,24.9705,25.0016,24.9653,25.0016,73200.0
2014-03-28 10:55:00,48.23,48.25,48.2,48.24,71500.0,25.0016,25.012,24.9861,25.0068,71500.0
2014-03-28 11:00:00,48.23,48.23,48.18,48.19,92900.0,25.0016,25.0016,24.9757,24.9809,92900.0
2014-03-28 11:05:00,48.19,48.22,48.18,48.22,33000.0,24.9809,24.9964,24.9757,24.9964,33000.0
2014-03-28 11:10:00,48.22,48.24,48.21,48.23,26800.0,24.9964,25.0068,24.9912,25.0016,26800.0
2014-03-28 11:15:00,48.22,48.23,48.2,48.22,48400.0,24.9964,25.0016,24.9861,24.9964,48400.0
2014-03-28 11:20:00,48.23,48.23,48.18,48.22,145900.0,25.0016,25.0016,24.9757,24.9964,145900.0
2014-03-28 11:25:00,48.22,48.24,48.21,48.23,37000.0,24.9964,25.0068,24.9912,25.0016,37000.0
2014-03-28 11:30:00,48.24,48.27,48.23,48.24,60100.0,25.0068,25.0223,25.0016,25.0068,60100.0
2014-03-28 11:35:00,48.24,48.25,48.21,48.22,47600.0,25.0068,25.012,24.9912,24.9964,47600.0
2014-03-28 11:40:00,48.22,48.27,48.2,48.26,30000.0,24.9964,25.0223,24.9861,25.0172,30000.0
2014-03-28 11:45:00,48.26,48.27,48.21,48.24,48300.0,25.0172,25.0223,24.9912,25.0068,48300.0
2014-03-28 11:50:00,48.23,48.29,48.23,48.27,44900.0,25.0016,25.0327,25.0016,25.0223,44900.0
2014-03-28 11:55:00,48.28,48.35,48.26,48.35,43900.0,25.0275,25.0638,25.0172,25.0638,43900.0
2014-03-28 12:00:00,48.35,48.36,48.29,48.29,54000.0,25.0638,25.069,25.0327,25.0327,54000.0
2014-03-28 12:05:00,48.29,48.29,48.24,48.25,44900.0,25.0327,25.0327,25.0068,25.012,44900.0
2014-03-28 12:10:00,48.26,48.27,48.25,48.25,14800.0,25.0172,25.0223,25.012,25.012,14800.0
2014-03-28 12:15:00,48.26,48.27,48.25,48.27,30200.0,25.0172,25.0223,25.012,25.0223,30200.0
2014-03-28 12:20:00,48.27,48.29,48.25,48.29,26700.0,25.0223,25.0327,25.012,25.0327,26700.0
2014-03-28 12:25:00,48.29,48.34,48.27,48.31,73600.0,25.0327,25.0586,25.0223,25.0431,73600.0
2014-03-28 12:30:00,48.31,48.33,48.3,48.33,47500.0,25.0431,25.0534,25.0379,25.0534,47500.0
2014-03-28 12:35:00,48.33,48.37,48.33,48.36,55600.0,25.0534,25.0742,25.0534,25.069,55600.0
2014-03-28 12:40:00,48.36,48.42,48.35,48.41,53200.0,25.069,25.1001,25.0638,25.0949,53200.0
2014-03-28 12:45:00,48.42,48.42,48.4,48.41,28900.0,25.1001,25.1001,25.0897,25.0949,28900.0
2014-03-28 12:50:00,48.42,48.42,48.35,48.37,38400.0,25.1001,25.1001,25.0638,25.0742,38400.0
2014-03-28 12:55:00,48.36,48.38,48.34,48.37,22000.0,25.069,25.0794,25.0586,25.0742,22000.0
2014-03-28 13:00:00,48.37,48.4,48.36,48.39,19100.0,25.0742,25.0897,25.069,25.0846,19100.0
2014-03-28 13:05:00,48.4,48.41,48.38,48.41,51400.0,25.0897,25.0949,25.0794,25.0949,51400.0
2014-03-28 13:10:00,48.4,48.41,48.35,48.35,37000.0,25.0897,25.0949,25.0638,25.0638,37000.0
2014-03-28 13:15:00,48.35,48.36,48.33,48.36,19000.0,25.0638,25.069,25.0534,25.069,19000.0
2014-03-28 13:20:00,48.35,48.37,48.34,48.37,12700.0,25.0638,25.0742,25.0586,25.0742,12700.0
2014-03-28 13:25:00,48.36,48.38,48.36,48.37,19000.0,25.069,25.0794,25.069,25.0742,19000.0
2014-03-28 13:30:00,48.37,48.38,48.36,48.36,19700.0,25.0742,25.0794,25.069,25.069,19700.0
2014-03-28 13:35:00,48.37,48.4,48.36,48.4,30300.0,25.0742,25.0897,25.069,25.0897,30300.0
2014-03-28 13:40:00,48.4,48.42,48.39,48.42,27000.0,25.0897,25.1001,25.0846,25.1001,27000.0
2014-03-28 13:45:00,48.42,48.45,48.41,48.44,39200.0,25.1001,25.1157,25.0949,25.1105,39200.0
2014-03-28 13:50:00,48.45,48.48,48.44,48.48,28000.0,25.1157,25.1312,25.1105,25.1312,28000.0
2014-03-28 13:55:00,48.47,48.48,48.45,48.46,32300.0,25.126,25.1312,25.1157,25.1208,32300.0
2014-03-28 14:00:00,48.46,48.48,48.44,48.48,40300.0,25.1208,25.1312,25.1105,25.1312,40300.0
2014-03-28 14:05:00,48.47,48.48,48.42,48.44,34700.0,25.126,25.1312,25.1001,25.1105,34700.0
2014-03-28 14:10:00,48.44,48.44,48.41,48.43,18400.0,25.1105,25.1105,25.0949,25.1053,18400.0
2014-03-28 14:15:00,48.42,48.43,48.39,48.42,58500.0,25.1001,25.1053,25.0846,25.1001,58500.0
2014-03-28 14:20:00,48.41,48.44,48.39,48.43,82200.0,25.0949,25.1105,25.0846,25.1053,82200.0
2014-03-28 14:25:00,48.43,48.45,48.41,48.44,45700.0,25.1053,25.1157,25.0949,25.1105,45700.0
2014-03-28 14:30:00,48.44,48.44,48.39,48.4,68400.0,25.1105,25.1105,25.0846,25.0897,68400.0
2014-03-28 14:35:00,48.4,48.4,48.38,48.39,52800.0,25.0897,25.0897,25.0794,25.0846,52800.0
2014-03-28 14:40:00,48.39,48.39,48.34,48.36,76900.0,25.0846,25.0846,25.0586,25.069,76900.0
2014-03-28 14:45:00,48.35,48.36,48.33,48.34,69600.0,25.0638,25.069,25.0534,25.0586,69600.0
2014-03-28 14:50:00,48.35,48.36,48.34,48.35,57200.0,25.0638,25.069,25.0586,25.0638,57200.0
2014-03-28 14:55:00,48.35,48.37,48.34,48.34,62700.0,25.0638,25.0742,25.0586,25.0586,62700.0
2014-03-28 15:00:00,48.35,48.36,48.34,48.35,43600.0,25.0638,25.069,25.0586,25.0638,43600.0
2014-03-28 15:05:00,48.36,48.36,48.32,48.33,100200.0,25.069,25.069,25.0483,25.0534,100200.0
2014-03-28 15:10:00,48.33,48.35,48.33,48.34,85200.0,25.0534,25.0638,25.0534,25.0586,85200.0
2014-03-28 15:15:00,48.34,48.35,48.32,48.32,104900.0,25.0586,25.0638,25.0483,25.0483,104900.0
2014-03-28 15:20:00,48.32,48.34,48.31,48.33,119500.0,25.0483,25.0586,25.0431,25.0534,119500.0
2014-03-28 15:25:00,48.32,48.34,48.3,48.3,159300.0,25.0483,25.0586,25.0379,25.0379,159300.0
2014-03-28 15:30:00,48.3,48.31,48.3,48.31,77400.0,25.0379,25.0431,25.0379,25.0431,77400.0
2014-03-28 15:35:00,48.3,48.31,48.3,48.31,51000.0,25.0379,25.0431,25.0379,25.0431,51000.0
2014-03-28 15:40:00,48.3,48.32,48.3,48.32,78100.0,25.0379,25.0483,25.0379,25.0483,78100.0
2014-03-28 15:45:00,48.32,48.35,48.31,48.35,155300.0,25.0483,25.0638,25.0431,25.0638,155300.0
2014-03-28 15:50:00,48.34,48.36,48.34,48.36,139300.0,25.0586,25.069,25.0586,25.069,139300.0
2014-03-28 15:55:00,48.36,48.36,48.33,48.35,279600.0,25.069,25.069,25.0534,25.0638,279600.0
2014-03-31 09:30:00,48.4,48.42,48.35,48.36,176700.0,25.0897,25.1001,25.0638,25.069,176700.0
2014-03-31 09:35:00,48.36,48.37,48.33,48.35,89000.0,25.069,25.0742,25.0534,25.0638,89000.0
2014-03-31 09:40:00,48.35,48.37,48.3,48.37,75400.0,25.0638,25.0742,25.0379,25.0742,75400.0
2014-03-31 09:45:00,48.37,48.4,48.31,48.31,86600.0,25.0742,25.0897,25.0431,25.0431,86600.0
2014-03-31 09:50:00,48.31,48.43,48.3,48.39,81200.0,25.0431,25.1053,25.0379,25.0846,81200.0
2014-03-31 09:55:00,48.38,48.4,48.34,48.35,80700.0,25.0794,25.0897,25.0586,25.0638,80700.0
2014-03-31 10:00:00,48.35,48.4,48.34,48.36,74800.0,25.0638,25.0897,25.0586,25.069,74800.0
2014-03-31 10:05:00,48.36,48.36,48.26,48.28,68900.0,25.069,25.069,25.0172,25.0275,68900.0
2014-03-31 10:10:00,48.28,48.32,48.28,48.3,40900.0,25.0275,25.0483,25.0275,25.0379,40900.0
2014-03-31 10:15:00,48.3,48.32,48.26,48.31,52100.0,25.0379,25.0483,25.0172,25.0431,52100.0
2014-03-31 10:20:00,48.31,48.34,48.3,48.34,35500.0,25.0431,25.0586,25.0379,25.0586,35500.0
2014-03-31 10:25:00,48.34,48.35,48.2,48.22,47800.0,25.0586,25.0638,24.9861,24.9964,47800.0
2014-03-31 10:30:00,48.23,48.25,48.18,48.19,61800.0,25.0016,25.012,24.9757,24.9809,61800.0
2014-03-31 10:35:00,48.19,48.19,48.08,48.09,116400.0,24.9809,24.9809,24.9239,24.929,116400.0
2014-03-31 10:40:00,48.09,48.2,48.09,48.14,102700.0,24.929,24.9861,24.929,24.955,102700.0
2014-03-31 10:45:00,48.15,48.18,48.14,48.16,97100.0,24.9601,24.9757,24.955,24.9653,97100.0
2014-03-31 10:50:00,48.16,48.2,48.13,48.14,116300.0,24.9653,24.9861,24.9498,24.955,116300.0
2014-03-31 10:55:00,48.14,48.2,48.09,48.19,119500.0,24.955,24.9861,24.929,24.9809,119500.0
2014-03-31 11:00:00,48.19,48.22,48.12,48.12,83500.0,24.9809,24.9964,24.9446,24.9446,83500.0
2014-03-31 11:05:00,48.13,48.14,48.09,48.12,70700.0,24.9498,24.955,24.929,24.9446,70700.0
2014-03-31 11:10:00,48.13,48.15,48.1,48.14,76900.0,24.9498,24.9601,24.9342,24.955,76900.0
2014-03-31 11:15:00,48.14,48.14,48.07,48.07,87500.0,24.955,24.955,24.9187,24.9187,87500.0
2014-03-31 11:20:00,48.07,48.07,47.97,48.0,154000.0,24.9187,24.9187,24.8668,24.8824,154000.0
2014-03-31 11:25:00,47.99,48.08,47.97,48.04,102500.0,24.8772,24.9239,24.8668,24.9031,102500.0
2014-03-31 11:30:00,48.04,48.1,48.04,48.08,106700.0,24.9031,24.9342,24.9031,24.9239,106700.0
2014-03-31 11:35:00,48.07,48.1,48.05,48.08,37900.0,24.9187,24.9342,24.9083,24.9239,37900.0
2014-03-31 11:40:00,48.07,48.08,48.07,48.07,13500.0,24.9187,24.9239,24.9187,24.9187,13500.0
2014-03-31 11:45:00,48.08,48.09,48.06,48.07,30100.0,24.9239,24.929,24.9135,24.9187,30100.0
2014-03-31 11:50:00,48.08,48.11,48.07,48.08,19300.0,24.9239,24.9394,24.9187,24.9239,19300.0
2014-03-31 11:55:00,48.08,48.11,48.07,48.1,29800.0,24.9239,24.9394,24.9187,24.9342,29800.0
2014-03-31 12:00:00,48.1,48.15,48.1,48.14,26200.0,24.9342,24.9601,24.9342,24.955,26200.0
2014-03-31 12:05:00,48.14,48.15,48.13,48.15,16300.0,24.955,24.9601,24.9498,24.9601,16300.0
2014-03-31 12:10:00,48.14,48.15,48.12,48.14,11200.0,24.955,24.9601,24.9446,24.955,11200.0
2014-03-31 12:15:00,48.14,48.19,48.13,48.18,36000.0,24.955,24.9809,24.9498,24.9757,36000.0
2014-03-31 12:20:00,48.18,48.19,48.16,48.18,19500.0,24.9757,24.9809,24.9653,24.9757,19500.0
2014-03-31 12:25:00,48.17,48.2,48.16,48.19,36300.0,24.9705,24.9861,24.9653,24.9809,36300.0
2014-03-31 12:30:00,48.19,48.19,48.17,48.17,20400.0,24.9809,24.9809,24.9705,24.9705,20400.0
2014-03-31 12:35:00,48.17,48.18,48.12,48.13,29900.0,24.9705,24.9757,24.9446,24.9498,29900.0
2014-03-31 12:40:00,48.13,48.14,48.12,48.14,12800.0,24.9498,24.955,24.9446,24.955,12800.0
2014-03-31 12:45:00,48.14,48.14,48.12,48.13,17000.0,24.955,24.955,24.9446,24.9498,17000.0
2014-03-31 12:50:00,48.13,48.14,48.12,48.12,24900.0,24.9498,24.955,24.9446,24.9446,24900.0
2014-03-31 12:55:00,48.13,48.16,48.12,48.15,23200.0,24.9498,24.9653,24.9446,24.9601,23200.0
2014-03-31 13:00:00,48.16,48.16,48.13,48.14,14600.0,24.9653,24.9653,24.9498,24.955,14600.0
2014-03-31 13:05:00,48.14,48.14,48.12,48.12,23100.0,24.955,24.955,24.9446,24.9446,23100.0
2014-03-31 13:10:00,48.13,48.15,48.11,48.11,26200.0,24.9498,24.9601,24.9394,24.9394,26200.0
2014-03-31 13:15:00,48.12,48.14,48.11,48.12,18000.0,24.9446,24.955,24.9394,24.9446,18000.0
2014-03-31 13:20:00,48.12,48.12,48.1,48.1,23200.0,24.9446,24.9446,24.9342,24.9342,23200.0
2014-03-31 13:25:00,48.11,48.12,48.1,48.12,13200.0,24.9394,24.9446,24.9342,24.9446,13200.0
2014-03-31 13:30:00,48.12,48.12,48.1,48.11,25500.0,24.9446,24.9446,24.9342,24.9394,25500.0
2014-03-31 13:35:00,48.1,48.11,48.07,48.08,42400.0,24.9342,24.9394,24.9187,24.9239,42400.0
2014-03-31 13:40:00,48.08,48.08,48.06,48.06,14500.0,24.9239,24.9239,24.9135,24.9135,14500.0
2014-03-31 13:45:00,48.06,48.07,48.06,48.06,12400.0,24.9135,24.9187,24.9135,24.9135,12400.0
2014-03-31 13:50:00,48.06,48.07,48.04,48.05,20400.0,24.9135,24.9187,24.9031,24.9083,20400.0
2014-03-31 13:55:00,48.05,48.05,48.03,48.04,12100.0,24.9083,24.9083,24.8979,24.9031,12100.0
2014-03-31 14:00:00,48.05,48.07,48.04,48.07,19800.0,24.9083,24.9187,24.9031,24.9187,19800.0
2014-03-31 14:05:00,48.07,48.1,48.06,48.09,28900.0,24.9187,24.9342,24.9135,24.929,28900.0
2014-03-31 14:10:00,48.09,48.12,48.08,48.09,32100.0,24.929,24.9446,24.9239,24.929,32100.0
2014-03-31 14:15:00,48.09,48.11,48.08,48.08,20500.0,24.929,24.9394,24.9239,24.9239,20500.0
2014-03-31 14:20:00,48.08,48.09,48.06,48.07,18200.0,24.9239,24.929,24.9135,24.9187,18200.0
2014-03-31 14:25:00,48.07,48.07,48.06,48.07,14600.0,24.9187,24.9187,24.9135,24.9187,14600.0
2014-03-31 14:30:00,48.06,48.09,48.06,48.09,28500.0,24.9135,24.929,24.9135,24.929,28500.0
2014-03-31 14:35:00,48.08,48.11,48.08,48.11,26900.0,24.9239,24.9394,24.9239,24.9394,26900.0
2014-03-31 14:40:00,48.11,48.11,48.09,48.1,19500.0,24.9394,24.9394,24.929,24.9342,19500.0
2014-03-31 14:45:00,48.09,48.11,48.09,48.1,15400.0,24.929,24.9394,24.929,24.9342,15400.0
2014-03-31 14:50:00,48.11,48.12,48.1,48.12,31200.0,24.9394,24.9446,24.9342,24.9446,31200.0
2014-03-31 14:55:00,48.12,48.12,48.1,48.12,29900.0,24.9446,24.9446,24.9342,24.9446,29900.0
2014-03-31 15:00:00,48.12,48.12,48.1,48.11,18700.0,24.9446,24.9446,24.9342,24.9394,18700.0
2014-03-31 15:05:00,48.11,48.12,48.1,48.12,14400.0,24.9394,24.9446,24.9342,24.9446,14400.0
2014-03-31 15:10:00,48.11,48.12,48.11,48.11,15400.0,24.9394,24.9446,24.9394,24.9394,15400.0
2014-03-31 15:15:00,48.11,48.13,48.11,48.12,95400.0,24.9394,24.9498,24.9394,24.9446,95400.0
2014-03-31 15:20:00,48.12,48.14,48.12,48.14,47000.0,24.9446,24.955,24.9446,24.955,47000.0
2014-03-31 15:25:00,48.14,48.16,48.14,48.16,24000.0,24.955,24.9653,24.955,24.9653,24000.0
2014-03-31 15:30:00,48.16,48.16,48.14,48.16,33000.0,24.9653,24.9653,24.955,24.9653,33000.0
2014-03-31 15:35:00,48.16,48.17,48.15,48.16,44800.0,24.9653,24.9705,24.9601,24.9653,44800.0
2014-03-31 15:40:00,48.16,48.18,48.15,48.15,44900.0,24.9653,24.9757,24.9601,24.9601,44900.0
2014-03-31 15:45:00,48.15,48.16,48.12,48.12,66000.0,24.9601,24.9653,24.9446,24.9446,66000.0
2014-03-31 15:50:00,48.13,48.15,48.11,48.15,86600.0,24.9498,24.9601,24.9394,24.9601,86600.0
2014-03-31 15:55:00,48.15,48.15,48.1,48.11,225700.0,24.9601,24.9601,24.9342,24.9394,225700.0
2014-04-01 09:30:00,48.31,48.35,48.3,48.31,133200.0,25.0431,25.0638,25.0379,25.0431,133200.0
2014-04-01 09:35:00,48.31,48.32,48.28,48.3,87500.0,25.0431,25.0483,25.0275,25.0379,87500.0
2014-04-01 09:40:00,48.3,48.32,48.27,48.31,97900.0,25.0379,25.0483,25.0223,25.0431,97900.0
2014-04-01 09:45:00,48.32,48.38,48.31,48.37,89200.0,25.0483,25.0794,25.0431,25.0742,89200.0
2014-04-01 09:50:00,48.37,48.42,48.36,48.41,72500.0,25.0742,25.1001,25.069,25.0949,72500.0
2014-04-01 09:55:00,48.41,48.42,48.39,48.42,41800.0,25.0949,25.1001,25.0846,25.1001,41800.0
2014-04-01 10:00:00,48.42,48.45,48.39,48.45,68000.0,25.1001,25.1157,25.0846,25.1157,68000.0
2014-04-01 10:05:00,48.44,48.46,48.37,48.38,97500.0,25.1105,25.1208,25.0742,25.0794,97500.0
2014-04-01 10:10:00,48.37,48.39,48.29,48.29,64400.0,25.0742,25.0846,25.0327,25.0327,64400.0
2014-04-01 10:15:00,48.29,48.34,48.29,48.3,18300.0,25.0327,25.0586,25.0327,25.0379,18300.0
2014-04-01 10:20:00,48.31,48.32,48.28,48.3,45300.0,25.0431,25.0483,25.0275,25.0379,45300.0
2014-04-01 10:25:00,48.32,48.35,48.31,48.33,25600.0,25.0483,25.0638,25.0431,25.0534,25600.0
2014-04-01 10:30:00,48.33,48.37,48.33,48.36,23200.0,25.0534,25.0742,25.0534,25.069,23200.0
2014-04-01 10:35:00,48.36,48.36,48.29,48.32,22800.0,25.069,25.069,25.0327,25.0483,22800.0
2014-04-01 10:40:00,48.32,48.38,48.29,48.38,29000.0,25.0483,25.0794,25.0327,25.0794,29000.0
2014-04-01 10:45:00,48.38,48.39,48.32,48.33,34100.0,25.0794,25.0846,25.0483,25.0534,34100.0
2014-04-01 10:50:00,48.32,48.33,48.28,48.3,21500.0,25.0483,25.0534,25.0275,25.0379,21500.0
2014-04-01 10:55:00,48.29,48.32,48.28,48.28,23300.0,25.0327,25.0483,25.0275,25.0275,23300.0
2014-04-01 11:00:00,48.29,48.32,48.28,48.31,40500.0,25.0327,25.0483,25.0275,25.0431,40500.0
2014-04-01 11:05:00,48.31,48.31,48.28,48.3,27200.0,25.0431,25.0431,25.0275,25.0379,27200.0
2014-04-01 11:10:00,48.31,48.35,48.31,48.35,24000.0,25.0431,25.0638,25.0431,25.0638,24000.0
2014-04-01 11:15:00,48.35,48.37,48.33,48.36,96100.0,25.0638,25.0742,25.0534,25.069,96100.0
2014-04-01 11:20:00,48.35,48.4,48.34,48.36,50300.0,25.0638,25.0897,25.0586,25.069,50300.0
2014-04-01 11:25:00,48.36,48.37,48.32,48.34,81900.0,25.069,25.0742,25.0483,25.0586,81900.0
2014-04-01 11:30:00,48.35,48.44,48.35,48.44,133900.0,25.0638,25.1105,25.0638,25.1105,133900.0
2014-04-01 11:35:00,48.44,48.49,48.4,48.49,291200.0,25.1105,25.1364,25.0897,25.1364,291200.0
2014-04-01 11:40:00,48.49,48.49,48.46,48.46,49100.0,25.1364,25.1364,25.1208,25.1208,49100.0
2014-04-01 11:45:00,48.46,48.48,48.44,48.44,31800.0,25.1208,25.1312,25.1105,25.1105,31800.0
2014-04-01 11:50:00,48.45,48.46,48.43,48.43,41500.0,25.1157,25.1208,25.1053,25.1053,41500.0
2014-04-01 11:55:00,48.42,48.44,48.38,48.38,22200.0,25.1001,25.1105,25.0794,25.0794,22200.0
2014-04-01 12:00:00,48.39,48.4,48.36,48.38,19700.0,25.0846,25.0897,25.069,25.0794,19700.0
2014-04-01 12:05:00,48.38,48.4,48.37,48.4,16400.0,25.0794,25.0897,25.0742,25.0897,16400.0
2014-04-01 12:10:00,48.4,48.4,48.34,48.35,39600.0,25.0897,25.0897,25.0586,25.0638,39600.0
2014-04-01 12:15:00,48.34,48.37,48.34,48.37,29900.0,25.0586,25.0742,25.0586,25.0742,29900.0
2014-04-01 12:20:00,48.36,48.39,48.36,48.37,14800.0,25.069,25.0846,25.069,25.0742,14800.0
2014-04-01 12:25:00,48.36,48.37,48.32,48.34,28600.0,25.069,25.0742,25.0483,25.0586,28600.0
2014-04-01 12:30:00,48.34,48.34,48.33,48.34,18600.0,25.0586,25.0586,25.0534,25.0586,18600.0
2014-04-01 12:35:00,48.34,48.35,48.33,48.33,18500.0,25.0586,25.0638,25.0534,25.0534,18500.0
2014-04-01 12:40:00,48.33,48.35,48.33,48.35,4300.0,25.0534,25.0638,25.0534,25.0638,4300.0
2014-04-01 12:45:00,48.34,48.37,48.34,48.36,15100.0,25.0586,25.0742,25.0586,25.069,15100.0
2014-04-01 12:50:00,48.36,48.38,48.36,48.36,9800.0,25.069,25.0794,25.069,25.069,9800.0
2014-04-01 12:55:00,48.37,48.37,48.35,48.35,11500.0,25.0742,25.0742,25.0638,25.0638,11500.0
2014-04-01 13:00:00,48.34,48.35,48.3,48.32,16500.0,25.0586,25.0638,25.0379,25.0483,16500.0
2014-04-01 13:05:00,48.32,48.35,48.3,48.34,29800.0,25.0483,25.0638,25.0379,25.0586,29800.0
2014-04-01 13:10:00,48.33,48.35,48.33,48.34,10000.0,25.0534,25.0638,25.0534,25.0586,10000.0
2014-04-01 13:15:00,48.33,48.36,48.33,48.34,21000.0,25.0534,25.069,25.0534,25.0586,21000.0
2014-04-01 13:20:00,48.35,48.36,48.32,48.36,106000.0,25.0638,25.069,25.0483,25.069,106000.0
2014-04-01 13:25:00,48.36,48.36,48.35,48.36,6100.0,25.069,25.069,25.0638,25.069,6100.0
2014-04-01 13:30:00,48.36,48.36,48.33,48.34,12300.0,25.069,25.069,25.0534,25.0586,12300.0
2014-04-01 13:35:00,48.34,48.34,48.31,48.32,20200.0,25.0586,25.0586,25.0431,25.0483,20200.0
2014-04-01 13:40:00,48.32,48.34,48.32,48.34,10300.0,25.0483,25.0586,25.0483,25.0586,10300.0
2014-04-01 13:45:00,48.34,48.35,48.33,48.35,22700.0,25.0586,25.0638,25.0534,25.0638,22700.0
2014-04-01 13:50:00,48.34,48.35,48.33,48.35,9100.0,25.0586,25.0638,25.0534,25.0638,9100.0
2014-04-01 13:55:00,48.35,48.35,48.33,48.34,9200.0,25.0638,25.0638,25.0534,25.0586,9200.0
2014-04-01 14:00:00,48.34,48.34,48.32,48.33,8800.0,25.0586,25.0586,25.0483,25.0534,8800.0
2014-04-01 14:05:00,48.34,48.34,48.32,48.33,8600.0,25.0586,25.0586,25.0483,25.0534,8600.0
2014-04-01 14:10:00,48.33,48.34,48.32,48.33,22100.0,25.0534,25.0586,25.0483,25.0534,22100.0
2014-04-01 14:15:00,48.33,48.34,48.33,48.34,33800.0,25.0534,25.0586,25.0534,25.0586,33800.0
2014-04-01 14:20:00,48.34,48.35,48.33,48.33,48700.0,25.0586,25.0638,25.0534,25.0534,48700.0
2014-04-01 14:25:00,48.34,48.35,48.33,48.34,38000.0,25.0586,25.0638,25.0534,25.0586,38000.0
2014-04-01 14:30:00,48.33,48.34,48.33,48.33,9200.0,25.0534,25.0586,25.0534,25.0534,9200.0
2014-04-01 14:35:00,48.34,48.34,48.33,48.33,5600.0,25.0586,25.0586,25.0534,25.0534,5600.0
2014-04-01 14:40:00,48.34,48.37,48.34,48.35,60300.0,25.0586,25.0742,25.0586,25.0638,60300.0
2014-04-01 14:45:00,48.34,48.37,48.34,48.36,11000.0,25.0586,25.0742,25.0586,25.069,11000.0
2014-04-01 14:50:00,48.36,48.38,48.36,48.36,15100.0,25.069,25.0794,25.069,25.069,15100.0
2014-04-01 14:55:00,48.37,48.37,48.33,48.34,20400.0,25.0742,25.0742,25.0534,25.0586,20400.0
2014-04-01 15:00:00,48.34,48.35,48.33,48.33,26000.0,25.0586,25.0638,25.0534,25.0534,26000.0
2014-04-01 15:05:00,48.34,48.35,48.33,48.34,14800.0,25.0586,25.0638,25.0534,25.0586,14800.0
2014-04-01 15:10:00,48.34,48.36,48.34,48.36,6700.0,25.0586,25.069,25.0586,25.069,6700.0
2014-04-01 15:15:00,48.36,48.4,48.35,48.39,50900.0,25.069,25.0897,25.0638,25.0846,50900.0
2014-04-01 15:20:00,48.39,48.4,48.38,48.39,14000.0,25.0846,25.0897,25.0794,25.0846,14000.0
2014-04-01 15:25:00,48.38,48.4,48.38,48.4,22000.0,25.0794,25.0897,25.0794,25.0897,22000.0
2014-04-01 15:30:00,48.4,48.4,48.35,48.37,52200.0,25.0897,25.0897,25.0638,25.0742,52200.0
2014-04-01 15:35:00,48.37,48.38,48.36,48.37,11100.0,25.0742,25.0794,25.069,25.0742,11100.0
2014-04-01 15:40:00,48.38,48.4,48.38,48.39,35400.0,25.0794,25.0897,25.0794,25.0846,35400.0
2014-04-01 15:45:00,48.39,48.44,48.39,48.43,59700.0,25.0846,25.1105,25.0846,25.1053,59700.0
2014-04-01 15:50:00,48.44,48.44,48.42,48.44,39200.0,25.1105,25.1105,25.1001,25.1105,39200.0
2014-04-01 15:55:00,48.44,48.44,48.41,48.44,126000.0,25.1105,25.1105,25.0949,25.1105,126000.0
2014-04-02 09:30:00,48.62,48.62,48.54,48.61,154600.0,25.2038,25.2038,25.1623,25.1986,154600.0
2014-04-02 09:35:00,48.61,48.62,48.58,48.59,69500.0,25.1986,25.2038,25.183,25.1882,69500.0
2014-04-02 09:40:00,48.58,48.61,48.55,48.61,40800.0,25.183,25.1986,25.1675,25.1986,40800.0
2014-04-02 09:45:00,48.61,48.68,48.61,48.68,56700.0,25.1986,25.2349,25.1986,25.2349,56700.0
2014-04-02 09:50:00,48.68,48.75,48.68,48.75,97000.0,25.2349,25.2712,25.2349,25.2712,97000.0
2014-04-02 09:55:00,48.75,48.75,48.68,48.69,42200.0,25.2712,25.2712,25.2349,25.2401,42200.0
2014-04-02 10:00:00,48.69,48.72,48.67,48.72,56200.0,25.2401,25.2556,25.2297,25.2556,56200.0
2014-04-02 10:05:00,48.71,48.78,48.67,48.67,193400.0,25.2504,25.2867,25.2297,25.2297,193400.0
2014-04-02 10:10:00,48.68,48.69,48.66,48.66,41100.0,25.2349,25.2401,25.2245,25.2245,41100.0
2014-04-02 10:15:00,48.66,48.68,48.64,48.64,54600.0,25.2245,25.2349,25.2141,25.2141,54600.0
2014-04-02 10:20:00,48.64,48.68,48.63,48.66,15800.0,25.2141,25.2349,25.209,25.2245,15800.0
2014-04-02 10:25:00,48.65,48.67,48.6,48.62,118600.0,25.2193,25.2297,25.1934,25.2038,118600.0
2014-04-02 10:30:00,48.62,48.65,48.62,48.63,26800.0,25.2038,25.2193,25.2038,25.209,26800.0
2014-04-02 10:35:00,48.64,48.66,48.58,48.58,34800.0,25.2141,25.2245,25.183,25.183,34800.0
2014-04-02 10:40:00,48.58,48.6,48.56,48.57,36900.0,25.183,25.1934,25.1727,25.1779,36900.0
2014-04-02 10:45:00,48.57,48.59,48.56,48.57,32500.0,25.1779,25.1882,25.1727,25.1779,32500.0
2014-04-02 10:50:00,48.57,48.58,48.54,48.55,122100.0,25.1779,25.183,25.1623,25.1675,122100.0
2014-04-02 10:55:00,48.55,48.57,48.52,48.55,68700.0,25.1675,25.1779,25.1519,25.1675,68700.0
2014-04-02 11:00:00,48.55,48.55,48.52,48.55,28700.0,25.1675,25.1675,25.1519,25.1675,28700.0
2014-04-02 11:05:00,48.54,48.55,48.52,48.53,25400.0,25.1623,25.1675,25.1519,25.1571,25400.0
2014-04-02 11:10:00,48.54,48.56,48.5,48.51,50100.0,25.1623,25.1727,25.1416,25.1468,50100.0
2014-04-02 11:15:00,48.5,48.51,48.46,48.47,143000.0,25.1416,25.1468,25.1208,25.126,143000.0
2014-04-02 11:20:00,48.47,48.47,48.44,48.45,33300.0,25.126,25.126,25.1105,25.1157,33300.0
2014-04-02 11:25:00,48.45,48.48,48.42,48.47,83300.0,25.1157,25.1312,25.1001,25.126,83300.0
2014-04-02 11:30:00,48.47,48.52,48.46,48.5,111600.0,25.126,25.1519,25.1208,25.1416,111600.0
2014-04-02 11:35:00,48.5,48.51,48.47,48.48,53500.0,25.1416,25.1468,25.126,25.1312,53500.0
2014-04-02 11:40:00,48.49,48.51,48.48,48.49,46700.0,25.1364,25.1468,25.1312,25.1364,46700.0
2014-04-02 11:45:00,48.5,48.51,48.46,48.51,17000.0,25.1416,25.1468,25.1208,25.1468,17000.0
2014-04-02 11:50:00,48.51,48.53,48.5,48.5,24300.0,25.1468,25.1571,25.1416,25.1416,24300.0
2014-04-02 11:55:00,48.5,48.52,48.5,48.51,30500.0,25.1416,25.1519,25.1416,25.1468,30500.0
2014-04-02 12:00:00,48.5,48.51,48.48,48.5,16800.0,25.1416,25.1468,25.1312,25.1416,16800.0
2014-04-02 12:05:00,48.51,48.54,48.51,48.53,49900.0,25.1468,25.1623,25.1468,25.1571,49900.0
2014-04-02 12:10:00,48.53,48.57,48.53,48.55,38100.0,25.1571,25.1779,25.1571,25.1675,38100.0
2014-04-02 12:15:00,48.55,48.57,48.52,48.54,74300.0,25.1675,25.1779,25.1519,25.1623,74300.0
2014-04-02 12:20:00,48.53,48.56,48.53,48.55,21000.0,25.1571,25.1727,25.1571,25.1675,21000.0
2014-04-02 12:25:00,48.54,48.55,48.5,48.51,44100.0,25.1623,25.1675,25.1416,25.1468,44100.0
2014-04-02 12:30:00,48.51,48.52,48.49,48.5,50500.0,25.1468,25.1519,25.1364,25.1416,50500.0
2014-04-02 12:35:00,48.49,48.51,48.47,48.5,30000.0,25.1364,25.1468,25.126,25.1416,30000.0
2014-04-02 12:40:00,48.5,48.52,48.49,48.5,12000.0,25.1416,25.1519,25.1364,25.1416,12000.0
2014-04-02 12:45:00,48.49,48.51,48.46,48.46,16800.0,25.1364,25.1468,25.1208,25.1208,16800.0
2014-04-02 12:50:00,48.46,48.49,48.46,48.49,15400.0,25.1208,25.1364,25.1208,25.1364,15400.0
2014-04-02 12:55:00,48.49,48.5,48.49,48.5,6300.0,25.1364,25.1416,25.1364,25.1416,6300.0
2014-04-02 13:00:00,48.5,48.5,48.48,48.49,29800.0,25.1416,25.1416,25.1312,25.1364,29800.0
2014-04-02 13:05:00,48.49,48.5,48.46,48.48,10900.0,25.1364,25.1416,25.1208,25.1312,10900.0
2014-04-02 13:10:00,48.48,48.48,48.47,48.48,4400.0,25.1312,25.1312,25.126,25.1312,4400.0
2014-04-02 13:15:00,48.47,48.48,48.46,48.46,17400.0,25.126,25.1312,25.1208,25.1208,17400.0
2014-04-02 13:20:00,48.46,48.48,48.45,48.47,13900.0,25.1208,25.1312,25.1157,25.126,13900.0
2014-04-02 13:25:00,48.48,48.49,48.46,48.48,18900.0,25.1312,25.1364,25.1208,25.1312,18900.0
2014-04-02 13:30:00,48.48,48.49,48.47,48.48,11100.0,25.1312,25.1364,25.126,25.1312,11100.0
2014-04-02 13:35:00,48.48,48.48,48.43,48.44,17600.0,25.1312,25.1312,25.1053,25.1105,17600.0
2014-04-02 13:40:00,48.44,48.48,48.44,48.45,19800.0,25.1105,25.1312,25.1105,25.1157,19800.0
2014-04-02 13:45:00,48.45,48.48,48.44,48.48,25000.0,25.1157,25.1312,25.1105,25.1312,25000.0
2014-04-02 13:50:00,48.48,48.5,48.47,48.5,7400.0,25.1312,25.1416,25.126,25.1416,7400.0
2014-04-02 13:55:00,48.5,48.51,48.49,48.5,53500.0,25.1416,25.1468,25.1364,25.1416,53500.0
2014-04-02 14:00:00,48.5,48.51,48.49,48.5,39200.0,25.1416,25.1468,25.1364,25.1416,39200.0
2014-04-02 14:05:00,48.5,48.53,48.5,48.5,47800.0,25.1416,25.1571,25.1416,25.1416,47800.0
2014-04-02 14:10:00,48.5,48.5,48.49,48.5,56300.0,25.1416,25.1416,25.1364,25.1416,56300.0
2014-04-02 14:15:00,48.5,48.51,48.49,48.51,28700.0,25.1416,25.1468,25.1364,25.1468,28700.0
2014-04-02 14:20:00,48.5,48.51,48.47,48.47,17200.0,25.1416,25.1468,25.126,25.126,17200.0
2014-04-02 14:25:00,48.47,48.49,48.47,48.49,9800.0,25.126,25.1364,25.126,25.1364,9800.0
2014-04-02 14:30:00,48.48,48.5,48.47,48.49,30200.0,25.1312,25.1416,25.126,25.1364,30200.0
2014-04-02 14:35:00,48.49,48.5,48.48,48.48,6600.0,25.1364,25.1416,25.1312,25.1312,6600.0
2014-04-02 14:40:00,48.48,48.5,48.48,48.49,9000.0,25.1312,25.1416,25.1312,25.1364,9000.0
2014-04-02 14:45:00,48.5,48.5,48.48,48.49,12300.0,25.1416,25.1416,25.1312,25.1364,12300.0
2014-04-02 14:50:00,48.49,48.5,48.49,48.5,5600.0,25.1364,25.1416,25.1364,25.1416,5600.0
2014-04-02 14:55:00,48.49,48.53,48.49,48.53,51200.0,25.1364,25.1571,25.1364,25.1571,51200.0
2014-04-02 15:00:00,48.53,48.55,48.5,48.51,60100.0,25.1571,25.1675,25.1416,25.1468,60100.0
2014-04-02 15:05:00,48.51,48.51,48.49,48.49,15200.0,25.1468,25.1468,25.1364,25.1364,15200.0
2014-04-02 15:10:00,48.49,48.52,48.49,48.5,29500.0,25.1364,25.1519,25.1364,25.1416,29500.0
2014-04-02 15:15:00,48.49,48.51,48.49,48.51,72000.0,25.1364,25.1468,25.1364,25.1468,72000.0
2014-04-02 15:20:00,48.51,48.51,48.49,48.5,37800.0,25.1468,25.1468,25.1364,25.1416,37800.0
2014-04-02 15:25:00,48.5,48.52,48.49,48.51,63400.0,25.1416,25.1519,25.1364,25.1468,63400.0
2014-04-02 15:30:00,48.51,48.52,48.48,48.49,82100.0,25.1468,25.1519,25.1312,25.1364,82100.0
2014-04-02 15:35:00,48.49,48.5,48.47,48.47,66000.0,25.1364,25.1416,25.126,25.126,66000.0
2014-04-02 15:40:00,48.47,48.47,48.44,48.47,85600.0,25.126,25.126,25.1105,25.126,85600.0
2014-04-02 15:45:00,48.46,48.47,48.44,48.45,83300.0,25.1208,25.126,25.1105,25.1157,83300.0
2014-04-02 15:50:00,48.44,48.46,48.43,48.45,74600.0,25.1105,25.1208,25.1053,25.1157,74600.0
2014-04-02 15:55:00,48.46,48.48,48.43,48.45,175400.0,25.1208,25.1312,25.1053,25.1157,175400.0
2014-04-03 09:30:00,48.41,48.43,48.36,48.4,80000.0,25.0949,25.1053,25.069,25.0897,80000.0
2014-04-03 09:35:00,48.4,48.45,48.34,48.38,192100.0,25.0897,25.1157,25.0586,25.0794,192100.0
2014-04-03 09:40:00,48.38,48.39,48.29,48.3,84200.0,25.0794,25.0846,25.0327,25.0379,84200.0
2014-04-03 09:45:00,48.29,48.3,48.26,48.28,32100.0,25.0327,25.0379,25.0172,25.0275,32100.0
2014-04-03 09:50:00,48.28,48.28,48.22,48.25,27900.0,25.0275,25.0275,24.9964,25.012,27900.0
2014-04-03 09:55:00,48.26,48.31,48.23,48.31,22700.0,25.0172,25.0431,25.0016,25.0431,22700.0
2014-04-03 10:00:00,48.33,48.34,48.25,48.28,35900.0,25.0534,25.0586,25.012,25.0275,35900.0
2014-04-03 10:05:00,48.29,48.31,48.27,48.29,47200.0,25.0327,25.0431,25.0223,25.0327,47200.0
2014-04-03 10:10:00,48.3,48.31,48.27,48.3,24000.0,25.0379,25.0431,25.0223,25.0379,24000.0
2014-04-03 10:15:00,48.3,48.33,48.29,48.31,45600.0,25.0379,25.0534,25.0327,25.0431,45600.0
2014-04-03 10:20:00,48.31,48.32,48.27,48.29,24600.0,25.0431,25.0483,25.0223,25.0327,24600.0
2014-04-03 10:25:00,48.28,48.3,48.26,48.27,20700.0,25.0275,25.0379,25.0172,25.0223,20700.0
2014-04-03 10:30:00,48.27,48.32,48.25,48.25,27900.0,25.0223,25.0483,25.012,25.012,27900.0
2014-04-03 10:35:00,48.25,48.27,48.19,48.19,30700.0,25.012,25.0223,24.9809,24.9809,30700.0
2014-04-03 10:40:00,48.19,48.26,48.18,48.24,37900.0,24.9809,25.0172,24.9757,25.0068,37900.0
2014-04-03 10:45:00,48.24,48.27,48.22,48.26,20400.0,25.0068,25.0223,24.9964,25.0172,20400.0
2014-04-03 10:50:00,48.27,48.28,48.25,48.26,16100.0,25.0223,25.0275,25.012,25.0172,16100.0
2014-04-03 10:55:00,48.25,48.25,48.19,48.25,69300.0,25.012,25.012,24.9809,25.012,69300.0
2014-04-03 11:00:00,48.25,48.26,48.22,48.24,24400.0,25.012,25.0172,24.9964,25.0068,24400.0
2014-04-03 11:05:00,48.24,48.25,48.22,48.25,19900.0,25.0068,25.012,24.9964,25.012,19900.0
2014-04-03 11:10:00,48.25,48.25,48.23,48.23,29600.0,25.012,25.012,25.0016,25.0016,29600.0
2014-04-03 11:15:00,48.23,48.28,48.23,48.28,16700.0,25.0016,25.0275,25.0016,25.0275,16700.0
2014-04-03 11:20:00,48.28,48.31,48.25,48.25,27500.0,25.0275,25.0431,25.012,25.012,27500.0
2014-04-03 11:25:00,48.26,48.3,48.25,48.25,24100.0,25.0172,25.0379,25.012,25.012,24100.0
2014-04-03 11:30:00,48.25,48.3,48.24,48.28,59200.0,25.012,25.0379,25.0068,25.0275,59200.0
2014-04-03 11:35:00,48.28,48.3,48.27,48.3,42200.0,25.0275,25.0379,25.0223,25.0379,42200.0
2014-04-03 11:40:00,48.3,48.3,48.29,48.3,21500.0,25.0379,25.0379,25.0327,25.0379,21500.0
2014-04-03 11:45:00,48.3,48.32,48.28,48.32,35700.0,25.0379,25.0483,25.0275,25.0483,35700.0
2014-04-03 11:50:00,48.32,48.34,48.31,48.31,22400.0,25.0483,25.0586,25.0431,25.0431,22400.0
2014-04-03 11:55:00,48.32,48.35,48.32,48.32,12100.0,25.0483,25.0638,25.0483,25.0483,12100.0
2014-04-03 12:00:00,48.33,48.35,48.33,48.35,15600.0,25.0534,25.0638,25.0534,25.0638,15600.0
2014-04-03 12:05:00,48.34,48.35,48.33,48.34,9800.0,25.0586,25.0638,25.0534,25.0586,9800.0
2014-04-03 12:10:00,48.35,48.35,48.32,48.34,11800.0,25.0638,25.0638,25.0483,25.0586,11800.0
2014-04-03 12:15:00,48.34,48.34,48.28,48.29,19200.0,25.0586,25.0586,25.0275,25.0327,19200.0
2014-04-03 12:20:00,48.28,48.31,48.28,48.29,5800.0,25.0275,25.0431,25.0275,25.0327,5800.0
2014-04-03 12:25:00,48.3,48.3,48.28,48.29,6800.0,25.0379,25.0379,25.0275,25.0327,6800.0
2014-04-03 12:30:00,48.3,48.3,48.27,48.28,7900.0,25.0379,25.0379,25.0223,25.0275,7900.0
2014-04-03 12:35:00,48.28,48.29,48.26,48.26,9200.0,25.0275,25.0327,25.0172,25.0172,9200.0
2014-04-03 12:40:00,48.26,48.28,48.24,48.24,18600.0,25.0172,25.0275,25.0068,25.0068,18600.0
2014-04-03 12:45:00,48.24,48.27,48.24,48.25,7900.0,25.0068,25.0223,25.0068,25.012,7900.0
2014-04-03 12:50:00,48.25,48.27,48.25,48.26,8900.0,25.012,25.0223,25.012,25.0172,8900.0
2014-04-03 12:55:00,48.26,48.28,48.23,48.24,12900.0,25.0172,25.0275,25.0016,25.0068,12900.0
2014-04-03 13:00:00,48.24,48.26,48.22,48.22,17100.0,25.0068,25.0172,24.9964,24.9964,17100.0
2014-04-03 13:05:00,48.23,48.25,48.22,48.24,6400.0,25.0016,25.012,24.9964,25.0068,6400.0
2014-04-03 13:10:00,48.25,48.25,48.23,48.25,5800.0,25.012,25.012,25.0016,25.012,5800.0
2014-04-03 13:15:00,48.25,48.25,48.24,48.24,10100.0,25.012,25.012,25.0068,25.0068,10100.0
2014-04-03 13:20:00,48.24,48.25,48.23,48.23,6500.0,25.0068,25.012,25.0016,25.0016,6500.0
2014-04-03 13:25:00,48.24,48.3,48.23,48.29,22500.0,25.0068,25.0379,25.0016,25.0327,22500.0
2014-04-03 13:30:00,48.28,48.3,48.28,48.3,13000.0,25.0275,25.0379,25.0275,25.0379,13000.0
2014-04-03 13:35:00,48.3,48.3,48.26,48.29,13900.0,25.0379,25.0379,25.0172,25.0327,13900.0
2014-04-03 13:40:00,48.29,48.33,48.28,48.32,12600.0,25.0327,25.0534,25.0275,25.0483,12600.0
2014-04-03 13:45:00,48.32,48.32,48.3,48.3,12600.0,25.0483,25.0483,25.0379,25.0379,12600.0
2014-04-03 13:50:00,48.31,48.32,48.28,48.28,16400.0,25.0431,25.0483,25.0275,25.0275,16400.0
2014-04-03 13:55:00,48.28,48.28,48.23,48.23,29900.0,25.0275,25.0275,25.0016,25.0016,29900.0
2014-04-03 14:00:00,48.22,48.24,48.2,48.24,82100.0,24.9964,25.0068,24.9861,25.0068,82100.0
2014-04-03 14:05:00,48.23,48.32,48.23,48.3,36700.0,25.0016,25.0483,25.0016,25.0379,36700.0
2014-04-03 14:10:00,48.31,48.35,48.3,48.34,20200.0,25.0431,25.0638,25.0379,25.0586,20200.0
2014-04-03 14:15:00,48.34,48.35,48.34,48.35,23800.0,25.0586,25.0638,25.0586,25.0638,23800.0
2014-04-03 14:20:00,48.35,48.35,48.34,48.35,18900.0,25.0638,25.0638,25.0586,25.0638,18900.0
2014-04-03 14:25:00,48.34,48.35,48.34,48.34,23500.0,25.0586,25.0638,25.0586,25.0586,23500.0
2014-04-03 14:30:00,48.35,48.35,48.31,48.32,38300.0,25.0638,25.0638,25.0431,25.0483,38300.0
2014-04-03 14:35:00,48.32,48.32,48.29,48.3,27400.0,25.0483,25.0483,25.0327,25.0379,27400.0
2014-04-03 14:40:00,48.29,48.32,48.29,48.32,14700.0,25.0327,25.0483,25.0327,25.0483,14700.0
2014-04-03 14:45:00,48.31,48.32,48.28,48.28,24700.0,25.0431,25.0483,25.0275,25.0275,24700.0
2014-04-03 14:50:00,48.28,48.28,48.26,48.27,9200.0,25.0275,25.0275,25.0172,25.0223,9200.0
2014-04-03 14:55:00,48.28,48.3,48.27,48.3,18600.0,25.0275,25.0379,25.0223,25.0379,18600.0
2014-04-03 15:00:00,48.3,48.33,48.3,48.33,12300.0,25.0379,25.0534,25.0379,25.0534,12300.0
2014-04-03 15:05:00,48.32,48.33,48.31,48.32,14400.0,25.0483,25.0534,25.0431,25.0483,14400.0
2014-04-03 15:10:00,48.32,48.33,48.28,48.28,19100.0,25.0483,25.0534,25.0275,25.0275,19100.0
2014-04-03 15:15:00,48.28,48.31,48.28,48.29,46600.0,25.0275,25.0431,25.0275,25.0327,46600.0
2014-04-03 15:20:00,48.29,48.29,48.28,48.28,15500.0,25.0327,25.0327,25.0275,25.0275,15500.0
2014-04-03 15:25:00,48.28,48.31,48.28,48.3,14600.0,25.0275,25.0431,25.0275,25.0379,14600.0
2014-04-03 15:30:00,48.3,48.31,48.3,48.3,12700.0,25.0379,25.0431,25.0379,25.0379,12700.0
2014-04-03 15:35:00,48.31,48.32,48.3,48.3,14700.0,25.0431,25.0483,25.0379,25.0379,14700.0
2014-04-03 15:40:00,48.31,48.31,48.3,48.3,50900.0,25.0431,25.0431,25.0379,25.0379,50900.0
2014-04-03 15:45:00,48.3,48.31,48.3,48.3,86700.0,25.0379,25.0431,25.0379,25.0379,86700.0
2014-04-03 15:50:00,48.3,48.33,48.3,48.32,88000.0,25.0379,25.0534,25.0379,25.0483,88000.0
2014-04-03 15:55:00,48.33,48.35,48.31,48.32,219000.0,25.0534,25.0638,25.0431,25.0483,219000.0
2014-04-04 09:30:00,48.67,48.68,48.59,48.59,83600.0,25.2297,25.2349,25.1882,25.1882,83600.0
2014-04-04 09:35:00,48.59,48.66,48.59,48.61,44800.0,25.1882,25.2245,25.1882,25.1986,44800.0
2014-04-04 09:40:00,48.6,48.6,48.51,48.52,29500.0,25.1934,25.1934,25.1468,25.1519,29500.0
2014-04-04 09:45:00,48.51,48.6,48.5,48.57,83000.0,25.1468,25.1934,25.1416,25.1779,83000.0
2014-04-04 09:50:00,48.57,48.64,48.57,48.59,42000.0,25.1779,25.2141,25.1779,25.1882,42000.0
2014-04-04 09:55:00,48.58,48.58,48.55,48.55,62800.0,25.183,25.183,25.1675,25.1675,62800.0
2014-04-04 10:00:00,48.56,48.58,48.52,48.58,56500.0,25.1727,25.183,25.1519,25.183,56500.0
2014-04-04 10:05:00,48.58,48.67,48.55,48.67,80600.0,25.183,25.2297,25.1675,25.2297,80600.0
2014-04-04 10:10:00,48.67,48.73,48.66,48.7,41200.0,25.2297,25.2608,25.2245,25.2452,41200.0
2014-04-04 10:15:00,48.7,48.71,48.62,48.66,35400.0,25.2452,25.2504,25.2038,25.2245,35400.0
2014-04-04 10:20:00,48.67,48.7,48.65,48.67,20700.0,25.2297,25.2452,25.2193,25.2297,20700.0
2014-04-04 10:25:00,48.67,48.74,48.67,48.74,28000.0,25.2297,25.266,25.2297,25.266,28000.0
2014-04-04 10:30:00,48.74,48.78,48.73,48.74,18500.0,25.266,25.2867,25.2608,25.266,18500.0
2014-04-04 10:35:00,48.74,48.85,48.74,48.82,56200.0,25.266,25.323,25.266,25.3075,56200.0
2014-04-04 10:40:00,48.82,48.85,48.8,48.8,32400.0,25.3075,25.323,25.2971,25.2971,32400.0
2014-04-04 10:45:00,48.79,48.86,48.79,48.84,51100.0,25.2919,25.3282,25.2919,25.3178,51100.0
2014-04-04 10:50:00,48.85,48.86,48.82,48.83,43700.0,25.323,25.3282,25.3075,25.3126,43700.0
2014-04-04 10:55:00,48.83,48.85,48.81,48.84,57000.0,25.3126,25.323,25.3023,25.3178,57000.0
2014-04-04 11:00:00,48.84,48.84,48.8,48.81,33200.0,25.3178,25.3178,25.2971,25.3023,33200.0
2014-04-04 11:05:00,48.81,48.82,48.74,48.75,41200.0,25.3023,25.3075,25.266,25.2712,41200.0
2014-04-04 11:10:00,48.75,48.8,48.74,48.77,26900.0,25.2712,25.2971,25.266,25.2815,26900.0
2014-04-04 11:15:00,48.77,48.78,48.72,48.75,37300.0,25.2815,25.2867,25.2556,25.2712,37300.0
2014-04-04 11:20:00,48.75,48.77,48.73,48.77,32300.0,25.2712,25.2815,25.2608,25.2815,32300.0
2014-04-04 11:25:00,48.77,48.85,48.77,48.82,46700.0,25.2815,25.323,25.2815,25.3075,46700.0
2014-04-04 11:30:00,48.81,48.83,48.75,48.8,80300.0,25.3023,25.3126,25.2712,25.2971,80300.0
2014-04-04 11:35:00,48.79,48.83,48.79,48.81,45800.0,25.2919,25.3126,25.2919,25.3023,45800.0
2014-04-04 11:40:00,48.82,48.82,48.79,48.8,26400.0,25.3075,25.3075,25.2919,25.2971,26400.0
2014-04-04 11:45:00,48.8,48.8,48.73,48.74,37600.0,25.2971,25.2971,25.2608,25.266,37600.0
2014-04-04 11:50:00,48.75,48.76,48.7,48.71,18300.0,25.2712,25.2764,25.2452,25.2504,18300.0
2014-04-04 11:55:00,48.7,48.73,48.69,48.72,23400.0,25.2452,25.2608,25.2401,25.2556,23400.0
2014-04-04 12:00:00,48.71,48.73,48.63,48.64,27800.0,25.2504,25.2608,25.209,25.2141,27800.0
2014-04-04 12:05:00,48.64,48.66,48.6,48.6,37300.0,25.2141,25.2245,25.1934,25.1934,37300.0
2014-04-04 12:10:00,48.61,48.62,48.54,48.57,41400.0,25.1986,25.2038,25.1623,25.1779,41400.0
2014-04-04 12:15:00,48.57,48.6,48.56,48.57,25400.0,25.1779,25.1934,25.1727,25.1779,25400.0
2014-04-04 12:20:00,48.58,48.59,48.57,48.58,14800.0,25.183,25.1882,25.1779,25.183,14800.0
2014-04-04 12:25:00,48.57,48.59,48.55,48.57,16400.0,25.1779,25.1882,25.1675,25.1779,16400.0
2014-04-04 12:30:00,48.58,48.61,48.58,48.61,17100.0,25.183,25.1986,25.183,25.1986,17100.0
2014-04-04 12:35:00,48.61,48.65,48.61,48.64,20300.0,25.1986,25.2193,25.1986,25.2141,20300.0
2014-04-04 12:40:00,48.65,48.66,48.63,48.64,25000.0,25.2193,25.2245,25.209,25.2141,25000.0
2014-04-04 12:45:00,48.62,48.66,48.62,48.64,15300.0,25.2038,25.2245,25.2038,25.2141,15300.0
2014-04-04 12:50:00,48.64,48.65,48.62,48.64,21800.0,25.2141,25.2193,25.2038,25.2141,21800.0
2014-04-04 12:55:00,48.63,48.65,48.62,48.62,16700.0,25.209,25.2193,25.2038,25.2038,16700.0
2014-04-04 13:00:00,48.62,48.64,48.59,48.62,32200.0,25.2038,25.2141,25.1882,25.2038,32200.0
2014-04-04 13:05:00,48.62,48.64,48.61,48.63,30700.0,25.2038,25.2141,25.1986,25.209,30700.0
2014-04-04 13:10:00,48.63,48.64,48.62,48.62,16900.0,25.209,25.2141,25.2038,25.2038,16900.0
2014-04-04 13:15:00,48.63,48.68,48.63,48.65,22600.0,25.209,25.2349,25.209,25.2193,22600.0
2014-04-04 13:20:00,48.66,48.68,48.64,48.67,27800.0,25.2245,25.2349,25.2141,25.2297,27800.0
2014-04-04 13:25:00,48.67,48.69,48.63,48.63,41700.0,25.2297,25.2401,25.209,25.209,41700.0
2014-04-04 13:30:00,48.63,48.63,48.6,48.62,23100.0,25.209,25.209,25.1934,25.2038,23100.0
2014-04-04 13:35:00,48.61,48.63,48.61,48.61,20900.0,25.1986,25.209,25.1986,25.1986,20900.0
2014-04-04 13:40:00,48.61,48.63,48.57,48.61,32100.0,25.1986,25.209,25.1779,25.1986,32100.0
2014-04-04 13:45:00,48.61,48.63,48.6,48.62,17000.0,25.1986,25.209,25.1934,25.2038,17000.0
2014-04-04 13:50:00,48.62,48.65,48.61,48.64,26700.0,25.2038,25.2193,25.1986,25.2141,26700.0
2014-04-04 13:55:00,48.64,48.64,48.59,48.62,22200.0,25.2141,25.2141,25.1882,25.2038,22200.0
2014-04-04 14:00:00,48.61,48.64,48.6,48.62,29100.0,25.1986,25.2141,25.1934,25.2038,29100.0
2014-04-04 14:05:00,48.62,48.63,48.57,48.57,16500.0,25.2038,25.209,25.1779,25.1779,16500.0
2014-04-04 14:10:00,48.57,48.62,48.57,48.61,37900.0,25.1779,25.2038,25.1779,25.1986,37900.0
2014-04-04 14:15:00,48.61,48.64,48.6,48.63,18100.0,25.1986,25.2141,25.1934,25.209,18100.0
2014-04-04 14:20:00,48.63,48.63,48.57,48.59,14600.0,25.209,25.209,25.1779,25.1882,14600.0
2014-04-04 14:25:00,48.59,48.59,48.54,48.54,13700.0,25.1882,25.1882,25.1623,25.1623,13700.0
2014-04-04 14:30:00,48.54,48.55,48.53,48.53,21900.0,25.1623,25.1675,25.1571,25.1571,21900.0
2014-04-04 14:35:00,48.54,48.54,48.48,48.49,48800.0,25.1623,25.1623,25.1312,25.1364,48800.0
2014-04-04 14:40:00,48.49,48.5,48.46,48.47,27900.0,25.1364,25.1416,25.1208,25.126,27900.0
2014-04-04 14:45:00,48.46,48.48,48.42,48.48,31900.0,25.1208,25.1312,25.1001,25.1312,31900.0
2014-04-04 14:50:00,48.47,48.5,48.46,48.48,12700.0,25.126,25.1416,25.1208,25.1312,12700.0
2014-04-04 14:55:00,48.48,48.49,48.47,48.48,12100.0,25.1312,25.1364,25.126,25.1312,12100.0
2014-04-04 15:00:00,48.48,48.48,48.42,48.43,28200.0,25.1312,25.1312,25.1001,25.1053,28200.0
2014-04-04 15:05:00,48.42,48.42,48.4,48.41,29700.0,25.1001,25.1001,25.0897,25.0949,29700.0
2014-04-04 15:10:00,48.41,48.44,48.4,48.44,14800.0,25.0949,25.1105,25.0897,25.1105,14800.0
2014-04-04 15:15:00,48.43,48.47,48.41,48.47,47400.0,25.1053,25.126,25.0949,25.126,47400.0
2014-04-04 15:20:00,48.48,48.5,48.47,48.48,34400.0,25.1312,25.1416,25.126,25.1312,34400.0
2014-04-04 15:25:00,48.48,48.5,48.46,48.46,42900.0,25.1312,25.1416,25.1208,25.1208,42900.0
2014-04-04 15:30:00,48.46,48.48,48.43,48.44,38800.0,25.1208,25.1312,25.1053,25.1105,38800.0
2014-04-04 15:35:00,48.44,48.46,48.43,48.45,38000.0,25.1105,25.1208,25.1053,25.1157,38000.0
2014-04-04 15:40:00,48.44,48.47,48.42,48.42,31600.0,25.1105,25.126,25.1001,25.1001,31600.0
2014-04-04 15:45:00,48.42,48.48,48.41,48.48,99200.0,25.1001,25.1312,25.0949,25.1312,99200.0
2014-04-04 15:50:00,48.47,48.48,48.46,48.48,96200.0,25.126,25.1312,25.1208,25.1312,96200.0
2014-04-04 15:55:00,48.48,48.48,48.43,48.45,220200.0,25.1312,25.1312,25.1053,25.1157,220200.0
2014-04-07 09:30:00,48.45,48.48,48.36,48.37,122500.0,25.1157,25.1312,25.069,25.0742,122500.0
2014-04-07 09:35:00,48.36,48.37,48.25,48.28,56100.0,25.069,25.0742,25.012,25.0275,56100.0
2014-04-07 09:40:00,48.27,48.31,48.21,48.21,42300.0,25.0223,25.0431,24.9912,24.9912,42300.0
2014-04-07 09:45:00,48.21,48.28,48.19,48.23,49100.0,24.9912,25.0275,24.9809,25.0016,49100.0
2014-04-07 09:50:00,48.23,48.29,48.22,48.27,45100.0,25.0016,25.0327,24.9964,25.0223,45100.0
2014-04-07 09:55:00,48.28,48.35,48.27,48.35,19900.0,25.0275,25.0638,25.0223,25.0638,19900.0
2014-04-07 10:00:00,48.35,48.4,48.33,48.33,38800.0,25.0638,25.0897,25.0534,25.0534,38800.0
2014-04-07 10:05:00,48.33,48.34,48.28,48.31,40000.0,25.0534,25.0586,25.0275,25.0431,40000.0
2014-04-07 10:10:00,48.31,48.34,48.28,48.31,43800.0,25.0431,25.0586,25.0275,25.0431,43800.0
2014-04-07 10:15:00,48.31,48.32,48.26,48.27,25300.0,25.0431,25.0483,25.0172,25.0223,25300.0
2014-04-07 10:20:00,48.28,48.28,48.24,48.25,17500.0,25.0275,25.0275,25.0068,25.012,17500.0
2014-04-07 10:25:00,48.26,48.28,48.23,48.23,21700.0,25.0172,25.0275,25.0016,25.0016,21700.0
2014-04-07 10:30:00,48.23,48.25,48.16,48.22,57700.0,25.0016,25.012,24.9653,24.9964,57700.0
2014-04-07 10:35:00,48.23,48.26,48.21,48.21,26800.0,25.0016,25.0172,24.9912,24.9912,26800.0
2014-04-07 10:40:00,48.21,48.25,48.16,48.25,23300.0,24.9912,25.012,24.9653,25.012,23300.0
2014-04-07 10:45:00,48.25,48.26,48.19,48.22,33800.0,25.012,25.0172,24.9809,24.9964,33800.0
2014-04-07 10:50:00,48.22,48.23,48.2,48.22,17000.0,24.9964,25.0016,24.9861,24.9964,17000.0
2014-04-07 10:55:00,48.22,48.25,48.19,48.23,15300.0,24.9964,25.012,24.9809,25.0016,15300.0
2014-04-07 11:00:00,48.23,48.27,48.19,48.25,21300.0,25.0016,25.0223,24.9809,25.012,21300.0
2014-04-07 11:05:00,48.26,48.28,48.25,48.28,9300.0,25.0172,25.0275,25.012,25.0275,9300.0
2014-04-07 11:10:00,48.27,48.3,48.27,48.27,15100.0,25.0223,25.0379,25.0223,25.0223,15100.0
2014-04-07 11:15:00,48.27,48.28,48.23,48.23,44100.0,25.0223,25.0275,25.0016,25.0016,44100.0
2014-04-07 11:20:00,48.23,48.31,48.22,48.24,31000.0,25.0016,25.0431,24.9964,25.0068,31000.0
2014-04-07 11:25:00,48.25,48.34,48.25,48.33,34400.0,25.012,25.0586,25.012,25.0534,34400.0
2014-04-07 11:30:00,48.32,48.36,48.29,48.35,32800.0,25.0483,25.069,25.0327,25.0638,32800.0
2014-04-07 11:35:00,48.34,48.34,48.29,48.31,25400.0,25.0586,25.0586,25.0327,25.0431,25400.0
2014-04-07 11:40:00,48.31,48.34,48.3,48.33,16700.0,25.0431,25.0586,25.0379,25.0534,16700.0
2014-04-07 11:45:00,48.33,48.35,48.32,48.34,11300.0,25.0534,25.0638,25.0483,25.0586,11300.0
2014-04-07 11:50:00,48.34,48.34,48.26,48.27,20200.0,25.0586,25.0586,25.0172,25.0223,20200.0
2014-04-07 11:55:00,48.26,48.26,48.24,48.26,25300.0,25.0172,25.0172,25.0068,25.0172,25300.0
2014-04-07 12:00:00,48.26,48.27,48.23,48.23,17600.0,25.0172,25.0223,25.0016,25.0016,17600.0
2014-04-07 12:05:00,48.23,48.25,48.2,48.21,17200.0,25.0016,25.012,24.9861,24.9912,17200.0
2014-04-07 12:10:00,48.21,48.22,48.19,48.19,14500.0,24.9912,24.9964,24.9809,24.9809,14500.0
2014-04-07 12:15:00,48.19,48.2,48.17,48.18,14000.0,24.9809,24.9861,24.9705,24.9757,14000.0
2014-04-07 12:20:00,48.17,48.18,48.16,48.16,30600.0,24.9705,24.9757,24.9653,24.9653,30600.0
2014-04-07 12:25:00,48.17,48.19,48.16,48.16,17600.0,24.9705,24.9809,24.9653,24.9653,17600.0
2014-04-07 12:30:00,48.17,48.19,48.16,48.19,26000.0,24.9705,24.9809,24.9653,24.9809,26000.0
2014-04-07 12:35:00,48.19,48.21,48.17,48.2,32700.0,24.9809,24.9912,24.9705,24.9861,32700.0
2014-04-07 12:40:00,48.2,48.2,48.16,48.16,12300.0,24.9861,24.9861,24.9653,24.9653,12300.0
2014-04-07 12:45:00,48.16,48.18,48.16,48.16,24500.0,24.9653,24.9757,24.9653,24.9653,24500.0
2014-04-07 12:50:00,48.16,48.17,48.15,48.16,11600.0,24.9653,24.9705,24.9601,24.9653,11600.0
2014-04-07 12:55:00,48.15,48.19,48.15,48.18,22400.0,24.9601,24.9809,24.9601,24.9757,22400.0
2014-04-07 13:00:00,48.18,48.19,48.16,48.16,17300.0,24.9757,24.9809,24.9653,24.9653,17300.0
2014-04-07 13:05:00,48.16,48.17,48.13,48.15,17000.0,24.9653,24.9705,24.9498,24.9601,17000.0
2014-04-07 13:10:00,48.14,48.17,48.14,48.16,14400.0,24.955,24.9705,24.955,24.9653,14400.0
2014-04-07 13:15:00,48.16,48.17,48.15,48.17,7500.0,24.9653,24.9705,24.9601,24.9705,7500.0
2014-04-07 13:20:00,48.16,48.19,48.16,48.17,16100.0,24.9653,24.9809,24.9653,24.9705,16100.0
2014-04-07 13:25:00,48.16,48.16,48.14,48.15,17000.0,24.9653,24.9653,24.955,24.9601,17000.0
2014-04-07 13:30:00,48.15,48.16,48.12,48.12,17400.0,24.9601,24.9653,24.9446,24.9446,17400.0
2014-04-07 13:35:00,48.12,48.13,48.11,48.12,22100.0,24.9446,24.9498,24.9394,24.9446,22100.0
2014-04-07 13:40:00,48.12,48.14,48.1,48.13,28300.0,24.9446,24.955,24.9342,24.9498,28300.0
2014-04-07 13:45:00,48.13,48.15,48.12,48.13,10100.0,24.9498,24.9601,24.9446,24.9498,10100.0
2014-04-07 13:50:00,48.14,48.14,48.11,48.11,18800.0,24.955,24.955,24.9394,24.9394,18800.0
2014-04-07 13:55:00,48.11,48.14,48.1,48.13,17900.0,24.9394,24.955,24.9342,24.9498,17900.0
2014-04-07 14:00:00,48.13,48.15,48.12,48.14,16400.0,24.9498,24.9601,24.9446,24.955,16400.0
2014-04-07 14:05:00,48.14,48.16,48.13,48.16,16500.0,24.955,24.9653,24.9498,24.9653,16500.0
2014-04-07 14:10:00,48.15,48.16,48.13,48.13,20600.0,24.9601,24.9653,24.9498,24.9498,20600.0
2014-04-07 14:15:00,48.12,48.14,48.12,48.14,12400.0,24.9446,24.955,24.9446,24.955,12400.0
2014-04-07 14:20:00,48.13,48.15,48.13,48.13,12900.0,24.9498,24.9601,24.9498,24.9498,12900.0
2014-04-07 14:25:00,48.14,48.15,48.12,48.14,21500.0,24.955,24.9601,24.9446,24.955,21500.0
2014-04-07 14:30:00,48.13,48.16,48.13,48.15,9600.0,24.9498,24.9653,24.9498,24.9601,9600.0
2014-04-07 14:35:00,48.14,48.14,48.13,48.13,9300.0,24.955,24.955,24.9498,24.9498,9300.0
2014-04-07 14:40:00,48.14,48.17,48.14,48.17,36400.0,24.955,24.9705,24.955,24.9705,36400.0
2014-04-07 14:45:00,48.16,48.17,48.13,48.15,18200.0,24.9653,24.9705,24.9498,24.9601,18200.0
2014-04-07 14:50:00,48.14,48.17,48.14,48.17,10800.0,24.955,24.9705,24.955,24.9705,10800.0
2014-04-07 14:55:00,48.17,48.19,48.16,48.18,24100.0,24.9705,24.9809,24.9653,24.9757,24100.0
2014-04-07 15:00:00,48.18,48.18,48.15,48.16,34100.0,24.9757,24.9757,24.9601,24.9653,34100.0
2014-04-07 15:05:00,48.15,48.19,48.14,48.19,26700.0,24.9601,24.9809,24.955,24.9809,26700.0
2014-04-07 15:10:00,48.19,48.21,48.17,48.2,20600.0,24.9809,24.9912,24.9705,24.9861,20600.0
2014-04-07 15:15:00,48.2,48.2,48.18,48.18,36000.0,24.9861,24.9861,24.9757,24.9757,36000.0
2014-04-07 15:20:00,48.18,48.19,48.15,48.16,21600.0,24.9757,24.9809,24.9601,24.9653,21600.0
2014-04-07 15:25:00,48.16,48.18,48.16,48.18,14500.0,24.9653,24.9757,24.9653,24.9757,14500.0
2014-04-07 15:30:00,48.17,48.18,48.15,48.15,29100.0,24.9705,24.9757,24.9601,24.9601,29100.0
2014-04-07 15:35:00,48.16,48.17,48.15,48.16,61100.0,24.9653,24.9705,24.9601,24.9653,61100.0
2014-04-07 15:40:00,48.16,48.16,48.13,48.13,41600.0,24.9653,24.9653,24.9498,24.9498,41600.0
2014-04-07 15:45:00,48.14,48.16,48.13,48.15,62700.0,24.955,24.9653,24.9498,24.9601,62700.0
2014-04-07 15:50:00,48.14,48.15,48.1,48.12,70700.0,24.955,24.9601,24.9342,24.9446,70700.0
2014-04-07 15:55:00,48.11,48.13,48.1,48.1,92700.0,24.9394,24.9498,24.9342,24.9342,92700.0
2014-04-08 09:30:00,48.28,48.4,48.25,48.4,121900.0,25.0275,25.0897,25.012,25.0897,121900.0
2014-04-08 09:35:00,48.39,48.41,48.29,48.29,45300.0,25.0846,25.0949,25.0327,25.0327,45300.0
2014-04-08 09:40:00,48.3,48.33,48.28,48.28,54000.0,25.0379,25.0534,25.0275,25.0275,54000.0
2014-04-08 09:45:00,48.27,48.28,48.18,48.18,33100.0,25.0223,25.0275,24.9757,24.9757,33100.0
2014-04-08 09:50:00,48.18,48.25,48.16,48.22,48500.0,24.9757,25.012,24.9653,24.9964,48500.0
2014-04-08 09:55:00,48.21,48.24,48.21,48.23,25500.0,24.9912,25.0068,24.9912,25.0016,25500.0
2014-04-08 10:00:00,48.22,48.3,48.22,48.25,146400.0,24.9964,25.0379,24.9964,25.012,146400.0
2014-04-08 10:05:00,48.24,48.28,48.24,48.25,28200.0,25.0068,25.0275,25.0068,25.012,28200.0
2014-04-08 10:10:00,48.25,48.26,48.16,48.18,43800.0,25.012,25.0172,24.9653,24.9757,43800.0
2014-04-08 10:15:00,48.18,48.18,48.13,48.14,44200.0,24.9757,24.9757,24.9498,24.955,44200.0
2014-04-08 10:20:00,48.13,48.14,48.05,48.07,75000.0,24.9498,24.955,24.9083,24.9187,75000.0
2014-04-08 10:25:00,48.06,48.07,47.96,47.96,59500.0,24.9135,24.9187,24.8616,24.8616,59500.0
2014-04-08 10:30:00,47.96,48.05,47.95,48.05,28700.0,24.8616,24.9083,24.8565,24.9083,28700.0
2014-04-08 10:35:00,48.05,48.06,48.0,48.04,34500.0,24.9083,24.9135,24.8824,24.9031,34500.0
2014-04-08 10:40:00,48.03,48.06,47.99,48.04,34200.0,24.8979,24.9135,24.8772,24.9031,34200.0
2014-04-08 10:45:00,48.04,48.07,48.04,48.06,22900.0,24.9031,24.9187,24.9031,24.9135,22900.0
2014-04-08 10:50:00,48.07,48.1,48.03,48.03,81700.0,24.9187,24.9342,24.8979,24.8979,81700.0
2014-04-08 10:55:00,48.04,48.05,48.02,48.03,17700.0,24.9031,24.9083,24.8927,24.8979,17700.0
2014-04-08 11:00:00,48.03,48.07,48.03,48.05,35700.0,24.8979,24.9187,24.8979,24.9083,35700.0
2014-04-08 11:05:00,48.05,48.09,48.04,48.05,55300.0,24.9083,24.929,24.9031,24.9083,55300.0
2014-04-08 11:10:00,48.05,48.06,48.0,48.02,50600.0,24.9083,24.9135,24.8824,24.8927,50600.0
2014-04-08 11:15:00,48.02,48.05,48.01,48.03,36000.0,24.8927,24.9083,24.8876,24.8979,36000.0
2014-04-08 11:20:00,48.04,48.06,48.02,48.05,40100.0,24.9031,24.9135,24.8927,24.9083,40100.0
2014-04-08 11:25:00,48.05,48.06,47.98,48.02,95300.0,24.9083,24.9135,24.872,24.8927,95300.0
2014-04-08 11:30:00,48.02,48.03,47.96,47.97,79000.0,24.8927,24.8979,24.8616,24.8668,79000.0
2014-04-08 11:35:00,47.98,48.0,47.95,48.0,70600.0,24.872,24.8824,24.8565,24.8824,70600.0
2014-04-08 11:40:00,48.01,48.01,47.95,47.96,42400.0,24.8876,24.8876,24.8565,24.8616,42400.0
2014-04-08 11:45:00,47.96,47.98,47.96,47.98,43200.0,24.8616,24.872,24.8616,24.872,43200.0
2014-04-08 11:50:00,47.98,47.99,47.96,47.98,16400.0,24.872,24.8772,24.8616,24.872,16400.0
2014-04-08 11:55:00,47.97,48.0,47.97,47.98,15500.0,24.8668,24.8824,24.8668,24.872,15500.0
2014-04-08 12:00:00,47.98,47.98,47.97,47.98,19800.0,24.872,24.872,24.8668,24.872,19800.0
2014-04-08 12:05:00,47.98,47.99,47.97,47.99,13000.0,24.872,24.8772,24.8668,24.8772,13000.0
2014-04-08 12:10:00,47.98,47.99,47.97,47.99,81600.0,24.872,24.8772,24.8668,24.8772,81600.0
2014-04-08 12:15:00,47.99,48.04,47.99,48.04,18800.0,24.8772,24.9031,24.8772,24.9031,18800.0
2014-04-08 12:20:00,48.04,48.04,48.02,48.02,16900.0,24.9031,24.9031,24.8927,24.8927,16900.0
2014-04-08 12:25:00,48.02,48.02,47.98,47.98,18100.0,24.8927,24.8927,24.872,24.872,18100.0
2014-04-08 12:30:00,47.98,48.02,47.98,48.0,41700.0,24.872,24.8927,24.872,24.8824,41700.0
2014-04-08 12:35:00,48.01,48.04,48.0,48.03,31500.0,24.8876,24.9031,24.8824,24.8979,31500.0
2014-04-08 12:40:00,48.03,48.05,48.01,48.05,36100.0,24.8979,24.9083,24.8876,24.9083,36100.0
2014-04-08 12:45:00,48.05,48.07,48.04,48.07,48600.0,24.9083,24.9187,24.9031,24.9187,48600.0
2014-04-08 12:50:00,48.07,48.07,48.05,48.05,14400.0,24.9187,24.9187,24.9083,24.9083,14400.0
2014-04-08 12:55:00,48.05,48.06,48.04,48.05,38600.0,24.9083,24.9135,24.9031,24.9083,38600.0
2014-04-08 13:00:00,48.06,48.07,48.05,48.07,17900.0,24.9135,24.9187,24.9083,24.9187,17900.0
2014-04-08 13:05:00,48.07,48.07,48.06,48.07,13600.0,24.9187,24.9187,24.9135,24.9187,13600.0
2014-04-08 13:10:00,48.07,48.1,48.07,48.1,16700.0,24.9187,24.9342,24.9187,24.9342,16700.0
2014-04-08 13:15:00,48.09,48.14,48.09,48.14,45800.0,24.929,24.955,24.929,24.955,45800.0
2014-04-08 13:20:00,48.13,48.15,48.13,48.15,12100.0,24.9498,24.9601,24.9498,24.9601,12100.0
2014-04-08 13:25:00,48.15,48.15,48.11,48.12,19200.0,24.9601,24.9601,24.9394,24.9446,19200.0
2014-04-08 13:30:00,48.12,48.12,48.07,48.08,65300.0,24.9446,24.9446,24.9187,24.9239,65300.0
2014-04-08 13:35:00,48.08,48.08,48.06,48.07,25400.0,24.9239,24.9239,24.9135,24.9187,25400.0
2014-04-08 13:40:00,48.08,48.08,48.05,48.07,103800.0,24.9239,24.9239,24.9083,24.9187,103800.0
2014-04-08 13:45:00,48.07,48.07,48.05,48.05,48300.0,24.9187,24.9187,24.9083,24.9083,48300.0
2014-04-08 13:50:00,48.06,48.06,48.04,48.05,24400.0,24.9135,24.9135,24.9031,24.9083,24400.0
2014-04-08 13:55:00,48.04,48.05,48.03,48.05,37500.0,24.9031,24.9083,24.8979,24.9083,37500.0
2014-04-08 14:00:00,48.05,48.06,48.04,48.06,27800.0,24.9083,24.9135,24.9031,24.9135,27800.0
2014-04-08 14:05:00,48.06,48.06,48.02,48.03,72600.0,24.9135,24.9135,24.8927,24.8979,72600.0
2014-04-08 14:10:00,48.02,48.03,48.01,48.01,25500.0,24.8927,24.8979,24.8876,24.8876,25500.0
2014-04-08 14:15:00,48.01,48.02,47.96,47.97,43200.0,24.8876,24.8927,24.8616,24.8668,43200.0
2014-04-08 14:20:00,47.97,47.99,47.94,47.95,62200.0,24.8668,24.8772,24.8513,24.8565,62200.0
2014-04-08 14:25:00,47.94,47.95,47.93,47.93,31400.0,24.8513,24.8565,24.8461,24.8461,31400.0
2014-04-08 14:30:00,47.93,47.95,47.93,47.95,25500.0,24.8461,24.8565,24.8461,24.8565,25500.0
2014-04-08 14:35:00,47.95,47.95,47.92,47.93,50100.0,24.8565,24.8565,24.8409,24.8461,50100.0
2014-04-08 14:40:00,47.93,47.93,47.88,47.89,38600.0,24.8461,24.8461,24.8202,24.8254,38600.0
2014-04-08 14:45:00,47.89,47.93,47.89,47.93,18300.0,24.8254,24.8461,24.8254,24.8461,18300.0
2014-04-08 14:50:00,47.92,47.93,47.9,47.9,33400.0,24.8409,24.8461,24.8305,24.8305,33400.0
2014-04-08 14:55:00,47.91,47.94,47.9,47.94,32600.0,24.8357,24.8513,24.8305,24.8513,32600.0
2014-04-08 15:00:00,47.93,47.95,47.92,47.93,26800.0,24.8461,24.8565,24.8409,24.8461,26800.0
2014-04-08 15:05:00,47.93,47.95,47.91,47.91,34700.0,24.8461,24.8565,24.8357,24.8357,34700.0
2014-04-08 15:10:00,47.92,47.92,47.89,47.92,41900.0,24.8409,24.8409,24.8254,24.8409,41900.0
2014-04-08 15:15:00,47.92,47.92,47.88,47.92,37400.0,24.8409,24.8409,24.8202,24.8409,37400.0
2014-04-08 15:20:00,47.91,47.95,47.91,47.95,63500.0,24.8357,24.8565,24.8357,24.8565,63500.0
2014-04-08 15:25:00,47.95,47.97,47.94,47.95,32400.0,24.8565,24.8668,24.8513,24.8565,32400.0
2014-04-08 15:30:00,47.96,47.97,47.94,47.95,62400.0,24.8616,24.8668,24.8513,24.8565,62400.0
2014-04-08 15:35:00,47.96,47.97,47.94,47.96,43500.0,24.8616,24.8668,24.8513,24.8616,43500.0
2014-04-08 15:40:00,47.95,47.98,47.94,47.95,48800.0,24.8565,24.872,24.8513,24.8565,48800.0
2014-04-08 15:45:00,47.95,47.97,47.93,47.95,84300.0,24.8565,24.8668,24.8461,24.8565,84300.0
2014-04-08 15:50:00,47.94,47.95,47.93,47.94,83200.0,24.8513,24.8565,24.8461,24.8513,83200.0
2014-04-08 15:55:00,47.94,47.96,47.94,47.95,133100.0,24.8513,24.8616,24.8513,24.8565,133100.0
2014-04-09 09:30:00,48.56,48.56,48.41,48.41,164700.0,25.1727,25.1727,25.0949,25.0949,164700.0
2014-04-09 09:35:00,48.41,48.42,48.3,48.32,173600.0,25.0949,25.1001,25.0379,25.0483,173600.0
2014-04-09 09:40:00,48.33,48.33,48.25,48.25,134700.0,25.0534,25.0534,25.012,25.012,134700.0
2014-04-09 09:45:00,48.25,48.34,48.25,48.29,68500.0,25.012,25.0586,25.012,25.0327,68500.0
2014-04-09 09:50:00,48.29,48.33,48.26,48.28,77900.0,25.0327,25.0534,25.0172,25.0275,77900.0
2014-04-09 09:55:00,48.28,48.32,48.23,48.24,62500.0,25.0275,25.0483,25.0016,25.0068,62500.0
2014-04-09 10:00:00,48.24,48.32,48.24,48.28,40800.0,25.0068,25.0483,25.0068,25.0275,40800.0
2014-04-09 10:05:00,48.28,48.33,48.28,48.3,41400.0,25.0275,25.0534,25.0275,25.0379,41400.0
2014-04-09 10:10:00,48.31,48.34,48.29,48.32,41100.0,25.0431,25.0586,25.0327,25.0483,41100.0
2014-04-09 10:15:00,48.32,48.39,48.31,48.39,71500.0,25.0483,25.0846,25.0431,25.0846,71500.0
2014-04-09 10:20:00,48.4,48.42,48.38,48.41,42600.0,25.0897,25.1001,25.0794,25.0949,42600.0
2014-04-09 10:25:00,48.4,48.43,48.38,48.41,32100.0,25.0897,25.1053,25.0794,25.0949,32100.0
2014-04-09 10:30:00,48.41,48.47,48.4,48.45,44100.0,25.0949,25.126,25.0897,25.1157,44100.0
2014-04-09 10:35:00,48.45,48.48,48.45,48.46,23900.0,25.1157,25.1312,25.1157,25.1208,23900.0
2014-04-09 10:40:00,48.47,48.5,48.46,48.46,35500.0,25.126,25.1416,25.1208,25.1208,35500.0
2014-04-09 10:45:00,48.46,48.49,48.43,48.44,38000.0,25.1208,25.1364,25.1053,25.1105,38000.0
2014-04-09 10:50:00,48.44,48.46,48.42,48.43,64700.0,25.1105,25.1208,25.1001,25.1053,64700.0
2014-04-09 10:55:00,48.44,48.46,48.42,48.45,29800.0,25.1105,25.1208,25.1001,25.1157,29800.0
2014-04-09 11:00:00,48.44,48.47,48.41,48.44,30800.0,25.1105,25.126,25.0949,25.1105,30800.0
2014-04-09 11:05:00,48.44,48.49,48.44,48.49,25100.0,25.1105,25.1364,25.1105,25.1364,25100.0
2014-04-09 11:10:00,48.5,48.52,48.47,48.49,44700.0,25.1416,25.1519,25.126,25.1364,44700.0
2014-04-09 11:15:00,48.5,48.54,48.5,48.53,21200.0,25.1416,25.1623,25.1416,25.1571,21200.0
2014-04-09 11:20:00,48.53,48.54,48.49,48.53,26500.0,25.1571,25.1623,25.1364,25.1571,26500.0
2014-04-09 11:25:00,48.52,48.54,48.48,48.5,65300.0,25.1519,25.1623,25.1312,25.1416,65300.0
2014-04-09 11:30:00,48.5,48.55,48.49,48.52,91900.0,25.1416,25.1675,25.1364,25.1519,91900.0
2014-04-09 11:35:00,48.52,48.53,48.5,48.52,9600.0,25.1519,25.1571,25.1416,25.1519,9600.0
2014-04-09 11:40:00,48.52,48.53,48.5,48.51,24000.0,25.1519,25.1571,25.1416,25.1468,24000.0
2014-04-09 11:45:00,48.5,48.51,48.49,48.5,9400.0,25.1416,25.1468,25.1364,25.1416,9400.0
2014-04-09 11:50:00,48.5,48.51,48.49,48.5,10600.0,25.1416,25.1468,25.1364,25.1416,10600.0
2014-04-09 11:55:00,48.5,48.51,48.48,48.5,48300.0,25.1416,25.1468,25.1312,25.1416,48300.0
2014-04-09 12:00:00,48.5,48.53,48.48,48.5,95600.0,25.1416,25.1571,25.1312,25.1416,95600.0
2014-04-09 12:05:00,48.51,48.54,48.5,48.54,48500.0,25.1468,25.1623,25.1416,25.1623,48500.0
2014-04-09 12:10:00,48.53,48.55,48.52,48.55,34800.0,25.1571,25.1675,25.1519,25.1675,34800.0
2014-04-09 12:15:00,48.55,48.56,48.53,48.56,17500.0,25.1675,25.1727,25.1571,25.1727,17500.0
2014-04-09 12:20:00,48.55,48.57,48.55,48.57,9400.0,25.1675,25.1779,25.1675,25.1779,9400.0
2014-04-09 12:25:00,48.58,48.58,48.56,48.58,14600.0,25.183,25.183,25.1727,25.183,14600.0
2014-04-09 12:30:00,48.57,48.58,48.56,48.57,15000.0,25.1779,25.183,25.1727,25.1779,15000.0
2014-04-09 12:35:00,48.58,48.62,48.57,48.62,20800.0,25.183,25.2038,25.1779,25.2038,20800.0
2014-04-09 12:40:00,48.62,48.63,48.61,48.62,12800.0,25.2038,25.209,25.1986,25.2038,12800.0
2014-04-09 12:45:00,48.62,48.62,48.59,48.6,15100.0,25.2038,25.2038,25.1882,25.1934,15100.0
2014-04-09 12:50:00,48.59,48.6,48.58,48.59,7100.0,25.1882,25.1934,25.183,25.1882,7100.0
2014-04-09 12:55:00,48.59,48.6,48.59,48.59,5000.0,25.1882,25.1934,25.1882,25.1882,5000.0
2014-04-09 13:00:00,48.6,48.6,48.58,48.6,9100.0,25.1934,25.1934,25.183,25.1934,9100.0
2014-04-09 13:05:00,48.6,48.6,48.58,48.58,9300.0,25.1934,25.1934,25.183,25.183,9300.0
2014-04-09 13:10:00,48.58,48.61,48.58,48.6,18500.0,25.183,25.1986,25.183,25.1934,18500.0
2014-04-09 13:15:00,48.61,48.63,48.6,48.63,12500.0,25.1986,25.209,25.1934,25.209,12500.0
2014-04-09 13:20:00,48.63,48.63,48.59,48.6,11000.0,25.209,25.209,25.1882,25.1934,11000.0
2014-04-09 13:25:00,48.6,48.6,48.59,48.6,10800.0,25.1934,25.1934,25.1882,25.1934,10800.0
2014-04-09 13:30:00,48.6,48.6,48.58,48.59,28200.0,25.1934,25.1934,25.183,25.1882,28200.0
2014-04-09 13:35:00,48.59,48.6,48.59,48.59,7600.0,25.1882,25.1934,25.1882,25.1882,7600.0
2014-04-09 13:40:00,48.59,48.61,48.58,48.61,24100.0,25.1882,25.1986,25.183,25.1986,24100.0
2014-04-09 13:45:00,48.6,48.6,48.57,48.59,17700.0,25.1934,25.1934,25.1779,25.1882,17700.0
2014-04-09 13:50:00,48.59,48.61,48.59,48.6,10300.0,25.1882,25.1986,25.1882,25.1934,10300.0
2014-04-09 13:55:00,48.59,48.6,48.57,48.58,17600.0,25.1882,25.1934,25.1779,25.183,17600.0
2014-04-09 14:00:00,48.58,48.67,48.58,48.67,72600.0,25.183,25.2297,25.183,25.2297,72600.0
2014-04-09 14:05:00,48.67,48.73,48.66,48.72,33300.0,25.2297,25.2608,25.2245,25.2556,33300.0
2014-04-09 14:10:00,48.73,48.74,48.7,48.71,26700.0,25.2608,25.266,25.2452,25.2504,26700.0
2014-04-09 14:15:00,48.72,48.75,48.71,48.74,27000.0,25.2556,25.2712,25.2504,25.266,27000.0
2014-04-09 14:20:00,48.74,48.78,48.73,48.77,41900.0,25.266,25.2867,25.2608,25.2815,41900.0
2014-04-09 14:25:00,48.78,48.79,48.77,48.77,19400.0,25.2867,25.2919,25.2815,25.2815,19400.0
2014-04-09 14:30:00,48.78,48.78,48.74,48.77,52400.0,25.2867,25.2867,25.266,25.2815,52400.0
2014-04-09 14:35:00,48.77,48.77,48.72,48.73,21200.0,25.2815,25.2815,25.2556,25.2608,21200.0
2014-04-09 14:40:00,48.73,48.75,48.72,48.73,31500.0,25.2608,25.2712,25.2556,25.2608,31500.0
2014-04-09 14:45:00,48.73,48.74,48.71,48.72,21900.0,25.2608,25.266,25.2504,25.2556,21900.0
2014-04-09 14:50:00,48.72,48.72,48.71,48.72,7800.0,25.2556,25.2556,25.2504,25.2556,7800.0
2014-04-09 14:55:00,48.72,48.72,48.68,48.68,16800.0,25.2556,25.2556,25.2349,25.2349,16800.0
2014-04-09 15:00:00,48.68,48.69,48.67,48.69,24400.0,25.2349,25.2401,25.2297,25.2401,24400.0
2014-04-09 15:05:00,48.69,48.73,48.69,48.72,34700.0,25.2401,25.2608,25.2401,25.2556,34700.0
2014-04-09 15:10:00,48.71,48.74,48.71,48.73,24500.0,25.2504,25.266,25.2504,25.2608,24500.0
2014-04-09 15:15:00,48.74,48.75,48.74,48.75,13900.0,25.266,25.2712,25.266,25.2712,13900.0
2014-04-09 15:20:00,48.75,48.75,48.73,48.75,44300.0,25.2712,25.2712,25.2608,25.2712,44300.0
2014-04-09 15:25:00,48.75,48.75,48.74,48.75,20000.0,25.2712,25.2712,25.266,25.2712,20000.0
2014-04-09 15:30:00,48.75,48.82,48.74,48.82,173200.0,25.2712,25.3075,25.266,25.3075,173200.0
2014-04-09 15:35:00,48.82,48.83,48.8,48.82,60600.0,25.3075,25.3126,25.2971,25.3075,60600.0
2014-04-09 15:40:00,48.82,48.82,48.79,48.81,46200.0,25.3075,25.3075,25.2919,25.3023,46200.0
2014-04-09 15:45:00,48.8,48.8,48.78,48.79,74000.0,25.2971,25.2971,25.2867,25.2919,74000.0
2014-04-09 15:50:00,48.79,48.79,48.76,48.77,108100.0,25.2919,25.2919,25.2764,25.2815,108100.0
2014-04-09 15:55:00,48.77,48.79,48.76,48.79,170000.0,25.2815,25.2919,25.2764,25.2919,170000.0
2014-04-10 09:30:00,48.71,48.75,48.66,48.72,144000.0,25.2504,25.2712,25.2245,25.2556,144000.0
2014-04-10 09:35:00,48.72,48.82,48.71,48.81,53600.0,25.2556,25.3075,25.2504,25.3023,53600.0
2014-04-10 09:40:00,48.82,48.85,48.79,48.82,77100.0,25.3075,25.323,25.2919,25.3075,77100.0
2014-04-10 09:45:00,48.82,48.88,48.81,48.81,54900.0,25.3075,25.3386,25.3023,25.3023,54900.0
2014-04-10 09:50:00,48.8,48.81,48.74,48.76,25700.0,25.2971,25.3023,25.266,25.2764,25700.0
2014-04-10 09:55:00,48.76,48.81,48.74,48.81,45900.0,25.2764,25.3023,25.266,25.3023,45900.0
2014-04-10 10:00:00,48.82,48.85,48.81,48.84,31300.0,25.3075,25.323,25.3023,25.3178,31300.0
2014-04-10 10:05:00,48.83,48.92,48.83,48.92,98700.0,25.3126,25.3593,25.3126,25.3593,98700.0
2014-04-10 10:10:00,48.91,48.94,48.88,48.88,28800.0,25.3541,25.3697,25.3386,25.3386,28800.0
2014-04-10 10:15:00,48.88,48.88,48.76,48.76,36600.0,25.3386,25.3386,25.2764,25.2764,36600.0
2014-04-10 10:20:00,48.76,48.83,48.76,48.82,21600.0,25.2764,25.3126,25.2764,25.3075,21600.0
2014-04-10 10:25:00,48.83,48.86,48.8,48.83,41300.0,25.3126,25.3282,25.2971,25.3126,41300.0
2014-04-10 10:30:00,48.84,48.86,48.78,48.8,29800.0,25.3178,25.3282,25.2867,25.2971,29800.0
2014-04-10 10:35:00,48.79,48.8,48.76,48.79,35900.0,25.2919,25.2971,25.2764,25.2919,35900.0
2014-04-10 10:40:00,48.79,48.79,48.73,48.73,22600.0,25.2919,25.2919,25.2608,25.2608,22600.0
2014-04-10 10:45:00,48.73,48.75,48.7,48.7,42100.0,25.2608,25.2712,25.2452,25.2452,42100.0
2014-04-10 10:50:00,48.7,48.74,48.66,48.74,32200.0,25.2452,25.266,25.2245,25.266,32200.0
2014-04-10 10:55:00,48.74,48.75,48.67,48.67,17500.0,25.266,25.2712,25.2297,25.2297,17500.0
2014-04-10 11:00:00,48.66,48.7,48.65,48.7,38100.0,25.2245,25.2452,25.2193,25.2452,38100.0
2014-04-10 11:05:00,48.71,48.71,48.66,48.66,20900.0,25.2504,25.2504,25.2245,25.2245,20900.0
2014-04-10 11:10:00,48.66,48.77,48.64,48.77,16500.0,25.2245,25.2815,25.2141,25.2815,16500.0
2014-04-10 11:15:00,48.77,48.77,48.73,48.74,28600.0,25.2815,25.2815,25.2608,25.266,28600.0
2014-04-10 11:20:00,48.74,48.82,48.73,48.78,26200.0,25.266,25.3075,25.2608,25.2867,26200.0
2014-04-10 11:25:00,48.79,48.79,48.68,48.71,36800.0,25.2919,25.2919,25.2349,25.2504,36800.0
2014-04-10 11:30:00,48.71,48.75,48.7,48.74,22000.0,25.2504,25.2712,25.2452,25.266,22000.0
2014-04-10 11:35:00,48.73,48.73,48.69,48.72,4400.0,25.2608,25.2608,25.2401,25.2556,4400.0
2014-04-10 11:40:00,48.72,48.72,48.69,48.7,13800.0,25.2556,25.2556,25.2401,25.2452,13800.0
2014-04-10 11:45:00,48.7,48.73,48.69,48.73,15000.0,25.2452,25.2608,25.2401,25.2608,15000.0
2014-04-10 11:50:00,48.72,48.75,48.72,48.74,12400.0,25.2556,25.2712,25.2556,25.266,12400.0
2014-04-10 11:55:00,48.74,48.75,48.72,48.73,14400.0,25.266,25.2712,25.2556,25.2608,14400.0
2014-04-10 12:00:00,48.73,48.74,48.7,48.72,43100.0,25.2608,25.266,25.2452,25.2556,43100.0
2014-04-10 12:05:00,48.72,48.72,48.69,48.69,42700.0,25.2556,25.2556,25.2401,25.2401,42700.0
2014-04-10 12:10:00,48.7,48.7,48.6,48.61,29400.0,25.2452,25.2452,25.1934,25.1986,29400.0
2014-04-10 12:15:00,48.61,48.64,48.6,48.63,8400.0,25.1986,25.2141,25.1934,25.209,8400.0
2014-04-10 12:20:00,48.63,48.63,48.59,48.59,11600.0,25.209,25.209,25.1882,25.1882,11600.0
2014-04-10 12:25:00,48.6,48.61,48.59,48.59,9200.0,25.1934,25.1986,25.1882,25.1882,9200.0
2014-04-10 12:30:00,48.6,48.62,48.59,48.6,15800.0,25.1934,25.2038,25.1882,25.1934,15800.0
2014-04-10 12:35:00,48.6,48.62,48.59,48.61,6700.0,25.1934,25.2038,25.1882,25.1986,6700.0
2014-04-10 12:40:00,48.62,48.62,48.56,48.57,12400.0,25.2038,25.2038,25.1727,25.1779,12400.0
2014-04-10 12:45:00,48.57,48.58,48.56,48.58,10000.0,25.1779,25.183,25.1727,25.183,10000.0
2014-04-10 12:50:00,48.57,48.6,48.57,48.58,38300.0,25.1779,25.1934,25.1779,25.183,38300.0
2014-04-10 12:55:00,48.58,48.61,48.55,48.55,11700.0,25.183,25.1986,25.1675,25.1675,11700.0
2014-04-10 13:00:00,48.55,48.55,48.52,48.54,15700.0,25.1675,25.1675,25.1519,25.1623,15700.0
2014-04-10 13:05:00,48.55,48.55,48.54,48.54,5200.0,25.1675,25.1675,25.1623,25.1623,5200.0
2014-04-10 13:10:00,48.54,48.56,48.54,48.55,14700.0,25.1623,25.1727,25.1623,25.1675,14700.0
2014-04-10 13:15:00,48.54,48.55,48.5,48.52,18200.0,25.1623,25.1675,25.1416,25.1519,18200.0
2014-04-10 13:20:00,48.51,48.52,48.48,48.49,24700.0,25.1468,25.1519,25.1312,25.1364,24700.0
2014-04-10 13:25:00,48.48,48.49,48.45,48.47,18400.0,25.1312,25.1364,25.1157,25.126,18400.0
2014-04-10 13:30:00,48.47,48.48,48.45,48.45,19800.0,25.126,25.1312,25.1157,25.1157,19800.0
2014-04-10 13:35:00,48.45,48.47,48.44,48.46,29100.0,25.1157,25.126,25.1105,25.1208,29100.0
2014-04-10 13:40:00,48.45,48.45,48.43,48.43,18100.0,25.1157,25.1157,25.1053,25.1053,18100.0
2014-04-10 13:45:00,48.44,48.46,48.43,48.44,12600.0,25.1105,25.1208,25.1053,25.1105,12600.0
2014-04-10 13:50:00,48.44,48.45,48.43,48.45,5400.0,25.1105,25.1157,25.1053,25.1157,5400.0
2014-04-10 13:55:00,48.46,48.47,48.45,48.45,7700.0,25.1208,25.126,25.1157,25.1157,7700.0
2014-04-10 14:00:00,48.45,48.46,48.44,48.45,48900.0,25.1157,25.1208,25.1105,25.1157,48900.0
2014-04-10 14:05:00,48.45,48.48,48.44,48.46,62900.0,25.1157,25.1312,25.1105,25.1208,62900.0
2014-04-10 14:10:00,48.46,48.48,48.46,48.48,15800.0,25.1208,25.1312,25.1208,25.1312,15800.0
2014-04-10 14:15:00,48.48,48.49,48.47,48.48,24300.0,25.1312,25.1364,25.126,25.1312,24300.0
2014-04-10 14:20:00,48.48,48.49,48.47,48.48,13900.0,25.1312,25.1364,25.126,25.1312,13900.0
2014-04-10 14:25:00,48.48,48.48,48.44,48.45,9600.0,25.1312,25.1312,25.1105,25.1157,9600.0
2014-04-10 14:30:00,48.44,48.44,48.42,48.43,14300.0,25.1105,25.1105,25.1001,25.1053,14300.0
2014-04-10 14:35:00,48.44,48.45,48.42,48.45,22200.0,25.1105,25.1157,25.1001,25.1157,22200.0
2014-04-10 14:40:00,48.45,48.45,48.43,48.44,11700.0,25.1157,25.1157,25.1053,25.1105,11700.0
2014-04-10 14:45:00,48.45,48.45,48.41,48.42,20900.0,25.1157,25.1157,25.0949,25.1001,20900.0
2014-04-10 14:50:00,48.41,48.43,48.4,48.41,35000.0,25.0949,25.1053,25.0897,25.0949,35000.0
2014-04-10 14:55:00,48.41,48.41,48.4,48.4,17200.0,25.0949,25.0949,25.0897,25.0897,17200.0
2014-04-10 15:00:00,48.41,48.41,48.32,48.33,54100.0,25.0949,25.0949,25.0483,25.0534,54100.0
2014-04-10 15:05:00,48.32,48.32,48.25,48.25,64200.0,25.0483,25.0483,25.012,25.012,64200.0
2014-04-10 15:10:00,48.25,48.27,48.23,48.27,42000.0,25.012,25.0223,25.0016,25.0223,42000.0
2014-04-10 15:15:00,48.26,48.3,48.25,48.3,32300.0,25.0172,25.0379,25.012,25.0379,32300.0
2014-04-10 15:20:00,48.3,48.31,48.26,48.27,53500.0,25.0379,25.0431,25.0172,25.0223,53500.0
2014-04-10 15:25:00,48.27,48.28,48.25,48.28,69000.0,25.0223,25.0275,25.012,25.0275,69000.0
2014-04-10 15:30:00,48.27,48.34,48.27,48.33,50000.0,25.0223,25.0586,25.0223,25.0534,50000.0
2014-04-10 15:35:00,48.33,48.36,48.33,48.36,29200.0,25.0534,25.069,25.0534,25.069,29200.0
2014-04-10 15:40:00,48.36,48.39,48.32,48.39,90400.0,25.069,25.0846,25.0483,25.0846,90400.0
2014-04-10 15:45:00,48.38,48.41,48.37,48.41,96200.0,25.0794,25.0949,25.0742,25.0949,96200.0
2014-04-10 15:50:00,48.41,48.42,48.37,48.38,107400.0,25.0949,25.1001,25.0742,25.0794,107400.0
2014-04-10 15:55:00,48.37,48.38,48.28,48.29,360400.0,25.0742,25.0794,25.0275,25.0327,360400.0
2014-04-11 09:30:00,47.83,47.97,47.83,47.93,206400.0,24.7943,24.8668,24.7943,24.8461,206400.0
2014-04-11 09:35:00,47.94,47.99,47.9,47.95,115000.0,24.8513,24.8772,24.8305,24.8565,115000.0
2014-04-11 09:40:00,47.96,48.01,47.93,47.96,98900.0,24.8616,24.8876,24.8461,24.8616,98900.0
2014-04-11 09:45:00,47.96,47.96,47.83,47.86,102400.0,24.8616,24.8616,24.7943,24.8098,102400.0
2014-04-11 09:50:00,47.85,47.91,47.84,47.85,66900.0,24.8046,24.8357,24.7994,24.8046,66900.0
2014-04-11 09:55:00,47.86,47.89,47.85,47.87,50500.0,24.8098,24.8254,24.8046,24.815,50500.0
2014-04-11 10:00:00,47.87,47.91,47.86,47.88,41600.0,24.815,24.8357,24.8098,24.8202,41600.0
2014-04-11 10:05:00,47.88,47.92,47.86,47.9,35400.0,24.8202,24.8409,24.8098,24.8305,35400.0
2014-04-11 10:10:00,47.91,47.95,47.86,47.86,51800.0,24.8357,24.8565,24.8098,24.8098,51800.0
2014-04-11 10:15:00,47.87,47.9,47.85,47.86,50100.0,24.815,24.8305,24.8046,24.8098,50100.0
2014-04-11 10:20:00,47.86,47.88,47.82,47.84,51400.0,24.8098,24.8202,24.7891,24.7994,51400.0
2014-04-11 10:25:00,47.85,47.88,47.83,47.85,48300.0,24.8046,24.8202,24.7943,24.8046,48300.0
2014-04-11 10:30:00,47.84,47.91,47.84,47.91,44400.0,24.7994,24.8357,24.7994,24.8357,44400.0
2014-04-11 10:35:00,47.92,47.94,47.81,47.81,65100.0,24.8409,24.8513,24.7839,24.7839,65100.0
2014-04-11 10:40:00,47.81,47.85,47.81,47.84,51900.0,24.7839,24.8046,24.7839,24.7994,51900.0
2014-04-11 10:45:00,47.83,47.85,47.81,47.83,39800.0,24.7943,24.8046,24.7839,24.7943,39800.0
2014-04-11 10:50:00,47.84,47.9,47.82,47.89,69800.0,24.7994,24.8305,24.7891,24.8254,69800.0
2014-04-11 10:55:00,47.89,47.89,47.8,47.81,53100.0,24.8254,24.8254,24.7787,24.7839,53100.0
2014-04-11 11:00:00,47.81,47.83,47.78,47.79,77900.0,24.7839,24.7943,24.7683,24.7735,77900.0
2014-04-11 11:05:00,47.79,47.79,47.73,47.74,79100.0,24.7735,24.7735,24.7424,24.7476,79100.0
2014-04-11 11:10:00,47.73,47.78,47.72,47.78,65900.0,24.7424,24.7683,24.7372,24.7683,65900.0
2014-04-11 11:15:00,47.78,47.82,47.78,47.82,32300.0,24.7683,24.7891,24.7683,24.7891,32300.0
2014-04-11 11:20:00,47.83,47.83,47.76,47.79,31800.0,24.7943,24.7943,24.758,24.7735,31800.0
2014-04-11 11:25:00,47.79,47.79,47.7,47.72,61800.0,24.7735,24.7735,24.7269,24.7372,61800.0
2014-04-11 11:30:00,47.71,47.73,47.69,47.7,52100.0,24.732,24.7424,24.7217,24.7269,52100.0
2014-04-11 11:35:00,47.7,47.75,47.7,47.74,48500.0,24.7269,24.7528,24.7269,24.7476,48500.0
2014-04-11 11:40:00,47.73,47.8,47.72,47.8,30300.0,24.7424,24.7787,24.7372,24.7787,30300.0
2014-04-11 11:45:00,47.8,47.8,47.77,47.77,21500.0,24.7787,24.7787,24.7632,24.7632,21500.0
2014-04-11 11:50:00,47.77,47.78,47.74,47.74,26200.0,24.7632,24.7683,24.7476,24.7476,26200.0
2014-04-11 11:55:00,47.75,47.75,47.71,47.74,59700.0,24.7528,24.7528,24.732,24.7476,59700.0
2014-04-11 12:00:00,47.74,47.74,47.73,47.74,31900.0,24.7476,24.7476,24.7424,24.7476,31900.0
2014-04-11 12:05:00,47.74,47.74,47.7,47.71,56000.0,24.7476,24.7476,24.7269,24.732,56000.0
2014-04-11 12:10:00,47.71,47.72,47.66,47.66,69100.0,24.732,24.7372,24.7061,24.7061,69100.0
2014-04-11 12:15:00,47.67,47.67,47.61,47.63,129400.0,24.7113,24.7113,24.6802,24.6906,129400.0
2014-04-11 12:20:00,47.62,47.63,47.58,47.6,44900.0,24.6854,24.6906,24.6647,24.675,44900.0
2014-04-11 12:25:00,47.6,47.64,47.6,47.62,46000.0,24.675,24.6958,24.675,24.6854,46000.0
2014-04-11 12:30:00,47.62,47.62,47.59,47.61,25100.0,24.6854,24.6854,24.6698,24.6802,25100.0
2014-04-11 12:35:00,47.61,47.61,47.6,47.6,11700.0,24.6802,24.6802,24.675,24.675,11700.0
2014-04-11 12:40:00,47.61,47.62,47.6,47.61,22600.0,24.6802,24.6854,24.675,24.6802,22600.0
2014-04-11 12:45:00,47.62,47.62,47.57,47.58,24500.0,24.6854,24.6854,24.6595,24.6647,24500.0
2014-04-11 12:50:00,47.57,47.59,47.55,47.59,56200.0,24.6595,24.6698,24.6491,24.6698,56200.0
2014-04-11 12:55:00,47.6,47.63,47.59,47.63,28900.0,24.675,24.6906,24.6698,24.6906,28900.0
2014-04-11 13:00:00,47.63,47.64,47.59,47.61,25200.0,24.6906,24.6958,24.6698,24.6802,25200.0
2014-04-11 13:05:00,47.6,47.6,47.54,47.55,31400.0,24.675,24.675,24.6439,24.6491,31400.0
2014-04-11 13:10:00,47.56,47.57,47.52,47.53,41900.0,24.6543,24.6595,24.6336,24.6387,41900.0
2014-04-11 13:15:00,47.53,47.54,47.52,47.54,64100.0,24.6387,24.6439,24.6336,24.6439,64100.0
2014-04-11 13:20:00,47.54,47.59,47.54,47.59,38300.0,24.6439,24.6698,24.6439,24.6698,38300.0
2014-04-11 13:25:00,47.59,47.6,47.52,47.53,153400.0,24.6698,24.675,24.6336,24.6387,153400.0
2014-04-11 13:30:00,47.53,47.55,47.52,47.53,100000.0,24.6387,24.6491,24.6336,24.6387,100000.0
2014-04-11 13:35:00,47.52,47.55,47.52,47.54,180100.0,24.6336,24.6491,24.6336,24.6439,180100.0
2014-04-11 13:40:00,47.54,47.55,47.52,47.54,184100.0,24.6439,24.6491,24.6336,24.6439,184100.0
2014-04-11 13:45:00,47.53,47.56,47.52,47.56,146500.0,24.6387,24.6543,24.6336,24.6543,146500.0
2014-04-11 13:50:00,47.56,47.59,47.54,47.56,131900.0,24.6543,24.6698,24.6439,24.6543,131900.0
2014-04-11 13:55:00,47.55,47.57,47.54,47.55,898900.0,24.6491,24.6595,24.6439,24.6491,898900.0
2014-04-11 14:00:00,47.55,47.6,47.55,47.6,36500.0,24.6491,24.675,24.6491,24.675,36500.0
2014-04-11 14:05:00,47.6,47.62,47.59,47.59,21100.0,24.675,24.6854,24.6698,24.6698,21100.0
2014-04-11 14:10:00,47.59,47.6,47.57,47.57,35700.0,24.6698,24.675,24.6595,24.6595,35700.0
2014-04-11 14:15:00,47.57,47.58,47.55,47.56,46900.0,24.6595,24.6647,24.6491,24.6543,46900.0
2014-04-11 14:20:00,47.56,47.58,47.55,47.57,64900.0,24.6543,24.6647,24.6491,24.6595,64900.0
2014-04-11 14:25:00,47.57,47.57,47.53,47.54,43300.0,24.6595,24.6595,24.6387,24.6439,43300.0
2014-04-11 14:30:00,47.55,47.55,47.53,47.55,17400.0,24.6491,24.6491,24.6387,24.6491,17400.0
2014-04-11 14:35:00,47.55,47.56,47.53,47.54,16900.0,24.6491,24.6543,24.6387,24.6439,16900.0
2014-04-11 14:40:00,47.54,47.55,47.52,47.53,32600.0,24.6439,24.6491,24.6336,24.6387,32600.0
2014-04-11 14:45:00,47.53,47.53,47.5,47.51,38900.0,24.6387,24.6387,24.6232,24.6284,38900.0
2014-04-11 14:50:00,47.51,47.55,47.5,47.54,29700.0,24.6284,24.6491,24.6232,24.6439,29700.0
2014-04-11 14:55:00,47.55,47.56,47.53,47.54,27800.0,24.6491,24.6543,24.6387,24.6439,27800.0
2014-04-11 15:00:00,47.53,47.54,47.51,47.52,32200.0,24.6387,24.6439,24.6284,24.6336,32200.0
2014-04-11 15:05:00,47.52,47.53,47.51,47.53,31500.0,24.6336,24.6387,24.6284,24.6387,31500.0
2014-04-11 15:10:00,47.54,47.54,47.51,47.52,36900.0,24.6439,24.6439,24.6284,24.6336,36900.0
2014-04-11 15:15:00,47.53,47.53,47.51,47.51,34500.0,24.6387,24.6387,24.6284,24.6284,34500.0
2014-04-11 15:20:00,47.51,47.57,47.51,47.57,44200.0,24.6284,24.6595,24.6284,24.6595,44200.0
2014-04-11 15:25:00,47.57,47.58,47.52,47.52,72300.0,24.6595,24.6647,24.6336,24.6336,72300.0
2014-04-11 15:30:00,47.53,47.55,47.51,47.55,50200.0,24.6387,24.6491,24.6284,24.6491,50200.0
2014-04-11 15:35:00,47.55,47.56,47.52,47.53,76800.0,24.6491,24.6543,24.6336,24.6387,76800.0
2014-04-11 15:40:00,47.53,47.53,47.51,47.52,73500.0,24.6387,24.6387,24.6284,24.6336,73500.0
2014-04-11 15:45:00,47.52,47.52,47.5,47.51,199000.0,24.6336,24.6336,24.6232,24.6284,199000.0
2014-04-11 15:50:00,47.5,47.51,47.47,47.48,182000.0,24.6232,24.6284,24.6076,24.6128,182000.0
2014-04-11 15:55:00,47.48,47.5,47.45,47.46,349600.0,24.6128,24.6232,24.5973,24.6025,349600.0
2014-04-14 09:30:00,47.16,47.23,47.14,47.16,270500.0,24.4469,24.4832,24.4366,24.4469,270500.0
2014-04-14 09:35:00,47.17,47.23,47.16,47.22,188300.0,24.4521,24.4832,24.4469,24.478,188300.0
2014-04-14 09:40:00,47.22,47.23,47.2,47.21,119400.0,24.478,24.4832,24.4677,24.4729,119400.0
2014-04-14 09:45:00,47.21,47.22,47.16,47.17,78700.0,24.4729,24.478,24.4469,24.4521,78700.0
2014-04-14 09:50:00,47.17,47.21,47.17,47.19,80800.0,24.4521,24.4729,24.4521,24.4625,80800.0
2014-04-14 09:55:00,47.19,47.25,47.18,47.19,165400.0,24.4625,24.4936,24.4573,24.4625,165400.0
2014-04-14 10:00:00,47.19,47.34,47.18,47.33,69000.0,24.4625,24.5402,24.4573,24.5351,69000.0
2014-04-14 10:05:00,47.33,47.4,47.3,47.38,72200.0,24.5351,24.5714,24.5195,24.561,72200.0
2014-04-14 10:10:00,47.38,47.44,47.37,47.41,77600.0,24.561,24.5921,24.5558,24.5765,77600.0
2014-04-14 10:15:00,47.4,47.46,47.39,47.45,54100.0,24.5714,24.6025,24.5662,24.5973,54100.0
2014-04-14 10:20:00,47.45,47.46,47.41,47.43,47700.0,24.5973,24.6025,24.5765,24.5869,47700.0
2014-04-14 10:25:00,47.45,47.54,47.45,47.48,59200.0,24.5973,24.6439,24.5973,24.6128,59200.0
2014-04-14 10:30:00,47.48,47.51,47.46,47.48,57400.0,24.6128,24.6284,24.6025,24.6128,57400.0
2014-04-14 10:35:00,47.48,47.53,47.48,47.52,78800.0,24.6128,24.6387,24.6128,24.6336,78800.0
2014-04-14 10:40:00,47.52,47.6,47.52,47.58,45500.0,24.6336,24.675,24.6336,24.6647,45500.0
2014-04-14 10:45:00,47.58,47.59,47.49,47.5,88000.0,24.6647,24.6698,24.618,24.6232,88000.0
2014-04-14 10:50:00,47.49,47.59,47.48,47.57,59500.0,24.618,24.6698,24.6128,24.6595,59500.0
2014-04-14 10:55:00,47.57,47.58,47.53,47.56,32500.0,24.6595,24.6647,24.6387,24.6543,32500.0
2014-04-14 11:00:00,47.56,47.6,47.54,47.54,38800.0,24.6543,24.675,24.6439,24.6439,38800.0
2014-04-14 11:05:00,47.54,47.55,47.5,47.5,48000.0,24.6439,24.6491,24.6232,24.6232,48000.0
2014-04-14 11:10:00,47.5,47.52,47.47,47.51,46100.0,24.6232,24.6336,24.6076,24.6284,46100.0
2014-04-14 11:15:00,47.51,47.54,47.5,47.52,32300.0,24.6284,24.6439,24.6232,24.6336,32300.0
2014-04-14 11:20:00,47.53,47.57,47.52,47.54,34000.0,24.6387,24.6595,24.6336,24.6439,34000.0
2014-04-14 11:25:00,47.55,47.62,47.55,47.6,40700.0,24.6491,24.6854,24.6491,24.675,40700.0
2014-04-14 11:30:00,47.59,47.65,47.58,47.65,41100.0,24.6698,24.7009,24.6647,24.7009,41100.0
2014-04-14 11:35:00,47.64,47.66,47.57,47.58,55700.0,24.6958,24.7061,24.6595,24.6647,55700.0
2014-04-14 11:40:00,47.58,47.65,47.57,47.64,43000.0,24.6647,24.7009,24.6595,24.6958,43000.0
2014-04-14 11:45:00,47.64,47.65,47.63,47.64,13800.0,24.6958,24.7009,24.6906,24.6958,13800.0
2014-04-14 11:50:00,47.65,47.67,47.64,47.67,29100.0,24.7009,24.7113,24.6958,24.7113,29100.0
2014-04-14 11:55:00,47.68,47.7,47.66,47.66,29500.0,24.7165,24.7269,24.7061,24.7061,29500.0
2014-04-14 12:00:00,47.65,47.68,47.65,47.68,15300.0,24.7009,24.7165,24.7009,24.7165,15300.0
2014-04-14 12:05:00,47.67,47.69,47.67,47.69,22500.0,24.7113,24.7217,24.7113,24.7217,22500.0
2014-04-14 12:10:00,47.69,47.71,47.69,47.71,12100.0,24.7217,24.732,24.7217,24.732,12100.0
2014-04-14 12:15:00,47.71,47.74,47.71,47.74,29000.0,24.732,24.7476,24.732,24.7476,29000.0
2014-04-14 12:20:00,47.74,47.75,47.71,47.75,20100.0,24.7476,24.7528,24.732,24.7528,20100.0
2014-04-14 12:25:00,47.74,47.8,47.74,47.79,27200.0,24.7476,24.7787,24.7476,24.7735,27200.0
2014-04-14 12:30:00,47.8,47.8,47.77,47.77,10600.0,24.7787,24.7787,24.7632,24.7632,10600.0
2014-04-14 12:35:00,47.78,47.79,47.76,47.77,25500.0,24.7683,24.7735,24.758,24.7632,25500.0
2014-04-14 12:40:00,47.77,47.78,47.76,47.77,7500.0,24.7632,24.7683,24.758,24.7632,7500.0
2014-04-14 12:45:00,47.77,47.77,47.74,47.75,16600.0,24.7632,24.7632,24.7476,24.7528,16600.0
2014-04-14 12:50:00,47.76,47.77,47.74,47.75,23100.0,24.758,24.7632,24.7476,24.7528,23100.0
2014-04-14 12:55:00,47.76,47.78,47.75,47.77,22400.0,24.758,24.7683,24.7528,24.7632,22400.0
2014-04-14 13:00:00,47.78,47.78,47.75,47.75,19900.0,24.7683,24.7683,24.7528,24.7528,19900.0
2014-04-14 13:05:00,47.76,47.77,47.75,47.75,3900.0,24.758,24.7632,24.7528,24.7528,3900.0
2014-04-14 13:10:00,47.75,47.75,47.73,47.73,9500.0,24.7528,24.7528,24.7424,24.7424,9500.0
2014-04-14 13:15:00,47.73,47.73,47.69,47.69,65000.0,24.7424,24.7424,24.7217,24.7217,65000.0
2014-04-14 13:20:00,47.69,47.69,47.62,47.64,18500.0,24.7217,24.7217,24.6854,24.6958,18500.0
2014-04-14 13:25:00,47.64,47.66,47.62,47.64,24800.0,24.6958,24.7061,24.6854,24.6958,24800.0
2014-04-14 13:30:00,47.63,47.65,47.63,47.63,19800.0,24.6906,24.7009,24.6906,24.6906,19800.0
2014-04-14 13:35:00,47.64,47.64,47.61,47.61,26000.0,24.6958,24.6958,24.6802,24.6802,26000.0
2014-04-14 13:40:00,47.61,47.63,47.58,47.58,43400.0,24.6802,24.6906,24.6647,24.6647,43400.0
2014-04-14 13:45:00,47.59,47.59,47.53,47.54,26800.0,24.6698,24.6698,24.6387,24.6439,26800.0
2014-04-14 13:50:00,47.54,47.56,47.53,47.55,27700.0,24.6439,24.6543,24.6387,24.6491,27700.0
2014-04-14 13:55:00,47.55,47.56,47.54,47.54,25100.0,24.6491,24.6543,24.6439,24.6439,25100.0
2014-04-14 14:00:00,47.54,47.55,47.51,47.53,41700.0,24.6439,24.6491,24.6284,24.6387,41700.0
2014-04-14 14:05:00,47.53,47.56,47.53,47.54,22400.0,24.6387,24.6543,24.6387,24.6439,22400.0
2014-04-14 14:10:00,47.54,47.54,47.51,47.51,31100.0,24.6439,24.6439,24.6284,24.6284,31100.0
2014-04-14 14:15:00,47.5,47.52,47.47,47.47,23700.0,24.6232,24.6336,24.6076,24.6076,23700.0
2014-04-14 14:20:00,47.47,47.51,47.46,47.47,37200.0,24.6076,24.6284,24.6025,24.6076,37200.0
2014-04-14 14:25:00,47.48,47.49,47.46,47.46,24200.0,24.6128,24.618,24.6025,24.6025,24200.0
2014-04-14 14:30:00,47.46,47.46,47.43,47.46,35300.0,24.6025,24.6025,24.5869,24.6025,35300.0
2014-04-14 14:35:00,47.46,47.49,47.45,47.49,17500.0,24.6025,24.618,24.5973,24.618,17500.0
2014-04-14 14:40:00,47.49,47.49,47.45,47.46,50200.0,24.618,24.618,24.5973,24.6025,50200.0
2014-04-14 14:45:00,47.46,47.47,47.44,47.46,24700.0,24.6025,24.6076,24.5921,24.6025,24700.0
2014-04-14 14:50:00,47.45,47.49,47.45,47.48,21300.0,24.5973,24.618,24.5973,24.6128,21300.0
2014-04-14 14:55:00,47.48,47.48,47.44,47.44,34100.0,24.6128,24.6128,24.5921,24.5921,34100.0
2014-04-14 15:00:00,47.44,47.44,47.4,47.4,35700.0,24.5921,24.5921,24.5714,24.5714,35700.0
2014-04-14 15:05:00,47.4,47.4,47.35,47.35,67300.0,24.5714,24.5714,24.5454,24.5454,67300.0
2014-04-14 15:10:00,47.35,47.36,47.26,47.26,61300.0,24.5454,24.5506,24.4988,24.4988,61300.0
2014-04-14 15:15:00,47.26,47.3,47.26,47.28,54200.0,24.4988,24.5195,24.4988,24.5091,54200.0
2014-04-14 15:20:00,47.29,47.29,47.27,47.28,65400.0,24.5143,24.5143,24.504,24.5091,65400.0
2014-04-14 15:25:00,47.28,47.28,47.27,47.28,34800.0,24.5091,24.5091,24.504,24.5091,34800.0
2014-04-14 15:30:00,47.28,47.3,47.27,47.3,144200.0,24.5091,24.5195,24.504,24.5195,144200.0
2014-04-14 15:35:00,47.3,47.35,47.29,47.35,92600.0,24.5195,24.5454,24.5143,24.5454,92600.0
2014-04-14 15:40:00,47.34,47.38,47.33,47.37,61900.0,24.5402,24.561,24.5351,24.5558,61900.0
2014-04-14 15:45:00,47.38,47.43,47.38,47.42,87500.0,24.561,24.5869,24.561,24.5817,87500.0
2014-04-14 15:50:00,47.42,47.48,47.42,47.47,92300.0,24.5817,24.6128,24.5817,24.6076,92300.0
2014-04-14 15:55:00,47.48,47.55,47.47,47.54,196000.0,24.6128,24.6491,24.6076,24.6439,196000.0
2014-04-15 09:30:00,47.82,47.82,47.72,47.72,128200.0,24.7891,24.7891,24.7372,24.7372,128200.0
2014-04-15 09:35:00,47.72,47.87,47.72,47.87,56100.0,24.7372,24.815,24.7372,24.815,56100.0
2014-04-15 09:40:00,47.88,47.9,47.83,47.85,44900.0,24.8202,24.8305,24.7943,24.8046,44900.0
2014-04-15 09:45:00,47.85,47.92,47.83,47.91,42100.0,24.8046,24.8409,24.7943,24.8357,42100.0
2014-04-15 09:50:00,47.91,47.96,47.91,47.94,59100.0,24.8357,24.8616,24.8357,24.8513,59100.0
2014-04-15 09:55:00,47.94,47.95,47.9,47.93,23800.0,24.8513,24.8565,24.8305,24.8461,23800.0
2014-04-15 10:00:00,47.95,47.97,47.82,47.83,84100.0,24.8565,24.8668,24.7891,24.7943,84100.0
2014-04-15 10:05:00,47.82,47.85,47.79,47.84,63400.0,24.7891,24.8046,24.7735,24.7994,63400.0
2014-04-15 10:10:00,47.83,47.85,47.8,47.81,66000.0,24.7943,24.8046,24.7787,24.7839,66000.0
2014-04-15 10:15:00,47.81,47.84,47.76,47.76,52200.0,24.7839,24.7994,24.758,24.758,52200.0
2014-04-15 10:20:00,47.76,47.76,47.65,47.66,95400.0,24.758,24.758,24.7009,24.7061,95400.0
2014-04-15 10:25:00,47.66,47.71,47.64,47.69,54500.0,24.7061,24.732,24.6958,24.7217,54500.0
2014-04-15 10:30:00,47.67,47.67,47.6,47.67,38700.0,24.7113,24.7113,24.675,24.7113,38700.0
2014-04-15 10:35:00,47.68,47.77,47.67,47.75,35500.0,24.7165,24.7632,24.7113,24.7528,35500.0
2014-04-15 10:40:00,47.76,47.78,47.72,47.75,38100.0,24.758,24.7683,24.7372,24.7528,38100.0
2014-04-15 10:45:00,47.74,47.77,47.69,47.73,42000.0,24.7476,24.7632,24.7217,24.7424,42000.0
2014-04-15 10:50:00,47.73,47.73,47.69,47.69,34400.0,24.7424,24.7424,24.7217,24.7217,34400.0
2014-04-15 10:55:00,47.69,47.71,47.66,47.68,30600.0,24.7217,24.732,24.7061,24.7165,30600.0
2014-04-15 11:00:00,47.68,47.7,47.65,47.69,45500.0,24.7165,24.7269,24.7009,24.7217,45500.0
2014-04-15 11:05:00,47.68,47.77,47.67,47.69,52800.0,24.7165,24.7632,24.7113,24.7217,52800.0
2014-04-15 11:10:00,47.68,47.71,47.67,47.68,20000.0,24.7165,24.732,24.7113,24.7165,20000.0
2014-04-15 11:15:00,47.68,47.68,47.59,47.6,55600.0,24.7165,24.7165,24.6698,24.675,55600.0
2014-04-15 11:20:00,47.6,47.61,47.54,47.55,59500.0,24.675,24.6802,24.6439,24.6491,59500.0
2014-04-15 11:25:00,47.54,47.56,47.51,47.53,63700.0,24.6439,24.6543,24.6284,24.6387,63700.0
2014-04-15 11:30:00,47.54,47.55,47.51,47.51,51800.0,24.6439,24.6491,24.6284,24.6284,51800.0
2014-04-15 11:35:00,47.51,47.54,47.5,47.51,25300.0,24.6284,24.6439,24.6232,24.6284,25300.0
2014-04-15 11:40:00,47.51,47.53,47.5,47.52,19000.0,24.6284,24.6387,24.6232,24.6336,19000.0
2014-04-15 11:45:00,47.52,47.52,47.45,47.49,38400.0,24.6336,24.6336,24.5973,24.618,38400.0
2014-04-15 11:50:00,47.48,47.5,47.47,47.48,17800.0,24.6128,24.6232,24.6076,24.6128,17800.0
2014-04-15 11:55:00,47.48,47.53,47.48,47.52,21200.0,24.6128,24.6387,24.6128,24.6336,21200.0
2014-04-15 12:00:00,47.52,47.52,47.46,47.5,24500.0,24.6336,24.6336,24.6025,24.6232,24500.0
2014-04-15 12:05:00,47.51,47.51,47.45,47.46,26800.0,24.6284,24.6284,24.5973,24.6025,26800.0
2014-04-15 12:10:00,47.45,47.47,47.42,47.43,56400.0,24.5973,24.6076,24.5817,24.5869,56400.0
2014-04-15 12:15:00,47.44,47.46,47.43,47.45,38100.0,24.5921,24.6025,24.5869,24.5973,38100.0
2014-04-15 12:20:00,47.44,47.47,47.44,47.44,18800.0,24.5921,24.6076,24.5921,24.5921,18800.0
2014-04-15 12:25:00,47.44,47.5,47.44,47.49,20200.0,24.5921,24.6232,24.5921,24.618,20200.0
2014-04-15 12:30:00,47.49,47.49,47.46,47.46,17000.0,24.618,24.618,24.6025,24.6025,17000.0
2014-04-15 12:35:00,47.46,47.48,47.46,47.46,6600.0,24.6025,24.6128,24.6025,24.6025,6600.0
2014-04-15 12:40:00,47.46,47.49,47.46,47.49,21500.0,24.6025,24.618,24.6025,24.618,21500.0
2014-04-15 12:45:00,47.48,47.5,47.47,47.47,25100.0,24.6128,24.6232,24.6076,24.6076,25100.0
2014-04-15 12:50:00,47.47,47.49,47.46,47.48,13600.0,24.6076,24.618,24.6025,24.6128,13600.0
2014-04-15 12:55:00,47.49,47.49,47.47,47.47,12100.0,24.618,24.618,24.6076,24.6076,12100.0
2014-04-15 13:00:00,47.47,47.47,47.44,47.45,13000.0,24.6076,24.6076,24.5921,24.5973,13000.0
2014-04-15 13:05:00,47.45,47.47,47.44,47.47,11400.0,24.5973,24.6076,24.5921,24.6076,11400.0
2014-04-15 13:10:00,47.47,47.49,47.46,47.48,10600.0,24.6076,24.618,24.6025,24.6128,10600.0
2014-04-15 13:15:00,47.49,47.53,47.49,47.52,13100.0,24.618,24.6387,24.618,24.6336,13100.0
2014-04-15 13:20:00,47.52,47.53,47.49,47.51,11700.0,24.6336,24.6387,24.618,24.6284,11700.0
2014-04-15 13:25:00,47.5,47.54,47.5,47.54,15700.0,24.6232,24.6439,24.6232,24.6439,15700.0
2014-04-15 13:30:00,47.55,47.57,47.52,47.57,33000.0,24.6491,24.6595,24.6336,24.6595,33000.0
2014-04-15 13:35:00,47.57,47.59,47.55,47.56,50200.0,24.6595,24.6698,24.6491,24.6543,50200.0
2014-04-15 13:40:00,47.57,47.6,47.56,47.58,26200.0,24.6595,24.675,24.6543,24.6647,26200.0
2014-04-15 13:45:00,47.59,47.59,47.57,47.58,20100.0,24.6698,24.6698,24.6595,24.6647,20100.0
2014-04-15 13:50:00,47.59,47.6,47.57,47.57,36900.0,24.6698,24.675,24.6595,24.6595,36900.0
2014-04-15 13:55:00,47.58,47.65,47.57,47.63,50100.0,24.6647,24.7009,24.6595,24.6906,50100.0
2014-04-15 14:00:00,47.63,47.7,47.63,47.69,64200.0,24.6906,24.7269,24.6906,24.7217,64200.0
2014-04-15 14:05:00,47.7,47.72,47.69,47.7,17500.0,24.7269,24.7372,24.7217,24.7269,17500.0
2014-04-15 14:10:00,47.69,47.71,47.67,47.71,19300.0,24.7217,24.732,24.7113,24.732,19300.0
2014-04-15 14:15:00,47.72,47.74,47.66,47.66,25400.0,24.7372,24.7476,24.7061,24.7061,25400.0
2014-04-15 14:20:00,47.65,47.68,47.64,47.68,28500.0,24.7009,24.7165,24.6958,24.7165,28500.0
2014-04-15 14:25:00,47.67,47.71,47.66,47.7,24800.0,24.7113,24.732,24.7061,24.7269,24800.0
2014-04-15 14:30:00,47.7,47.73,47.69,47.73,46600.0,24.7269,24.7424,24.7217,24.7424,46600.0
2014-04-15 14:35:00,47.72,47.74,47.68,47.73,24700.0,24.7372,24.7476,24.7165,24.7424,24700.0
2014-04-15 14:40:00,47.73,47.75,47.71,47.72,34100.0,24.7424,24.7528,24.732,24.7372,34100.0
2014-04-15 14:45:00,47.71,47.73,47.7,47.7,24000.0,24.732,24.7424,24.7269,24.7269,24000.0
2014-04-15 14:50:00,47.71,47.73,47.7,47.71,30300.0,24.732,24.7424,24.7269,24.732,30300.0
2014-04-15 14:55:00,47.71,47.71,47.68,47.71,23200.0,24.732,24.732,24.7165,24.732,23200.0
2014-04-15 15:00:00,47.71,47.72,47.69,47.72,39100.0,24.732,24.7372,24.7217,24.7372,39100.0
2014-04-15 15:05:00,47.71,47.71,47.66,47.68,30000.0,24.732,24.732,24.7061,24.7165,30000.0
2014-04-15 15:10:00,47.68,47.73,47.67,47.73,23700.0,24.7165,24.7424,24.7113,24.7424,23700.0
2014-04-15 15:15:00,47.72,47.73,47.71,47.73,15900.0,24.7372,24.7424,24.732,24.7424,15900.0
2014-04-15 15:20:00,47.73,47.75,47.71,47.73,36200.0,24.7424,24.7528,24.732,24.7424,36200.0
2014-04-15 15:25:00,47.73,47.75,47.7,47.75,24500.0,24.7424,24.7528,24.7269,24.7528,24500.0
2014-04-15 15:30:00,47.75,47.77,47.73,47.77,55300.0,24.7528,24.7632,24.7424,24.7632,55300.0
2014-04-15 15:35:00,47.77,47.77,47.75,47.75,25900.0,24.7632,24.7632,24.7528,24.7528,25900.0
2014-04-15 15:40:00,47.75,47.78,47.74,47.74,36300.0,24.7528,24.7683,24.7476,24.7476,36300.0
2014-04-15 15:45:00,47.75,47.76,47.75,47.76,40900.0,24.7528,24.758,24.7528,24.758,40900.0
2014-04-15 15:50:00,47.75,47.78,47.75,47.77,44900.0,24.7528,24.7683,24.7528,24.7632,44900.0
2014-04-15 15:55:00,47.78,47.79,47.76,47.78,111700.0,24.7683,24.7735,24.758,24.7683,111700.0
2014-04-16 09:30:00,48.26,48.37,48.23,48.26,205300.0,25.0172,25.0742,25.0016,25.0172,205300.0
2014-04-16 09:35:00,48.28,48.33,48.23,48.23,84600.0,25.0275,25.0534,25.0016,25.0016,84600.0
2014-04-16 09:40:00,48.23,48.28,48.2,48.24,93800.0,25.0016,25.0275,24.9861,25.0068,93800.0
2014-04-16 09:45:00,48.24,48.24,48.19,48.2,87300.0,25.0068,25.0068,24.9809,24.9861,87300.0
2014-04-16 09:50:00,48.2,48.23,48.18,48.19,60000.0,24.9861,25.0016,24.9757,24.9809,60000.0
2014-04-16 09:55:00,48.2,48.22,48.16,48.17,40700.0,24.9861,24.9964,24.9653,24.9705,40700.0
2014-04-16 10:00:00,48.19,48.24,48.17,48.22,43400.0,24.9809,25.0068,24.9705,24.9964,43400.0
2014-04-16 10:05:00,48.21,48.24,48.14,48.14,33500.0,24.9912,25.0068,24.955,24.955,33500.0
2014-04-16 10:10:00,48.15,48.16,48.11,48.11,72200.0,24.9601,24.9653,24.9394,24.9394,72200.0
2014-04-16 10:15:00,48.12,48.2,48.1,48.19,39400.0,24.9446,24.9861,24.9342,24.9809,39400.0
2014-04-16 10:20:00,48.19,48.23,48.18,48.2,15800.0,24.9809,25.0016,24.9757,24.9861,15800.0
2014-04-16 10:25:00,48.21,48.23,48.15,48.17,23900.0,24.9912,25.0016,24.9601,24.9705,23900.0
2014-04-16 10:30:00,48.17,48.19,48.13,48.14,44400.0,24.9705,24.9809,24.9498,24.955,44400.0
2014-04-16 10:35:00,48.14,48.19,48.14,48.18,28300.0,24.955,24.9809,24.955,24.9757,28300.0
2014-04-16 10:40:00,48.19,48.2,48.15,48.17,20600.0,24.9809,24.9861,24.9601,24.9705,20600.0
2014-04-16 10:45:00,48.17,48.2,48.15,48.2,17600.0,24.9705,24.9861,24.9601,24.9861,17600.0
2014-04-16 10:50:00,48.2,48.22,48.17,48.17,25500.0,24.9861,24.9964,24.9705,24.9705,25500.0
2014-04-16 10:55:00,48.18,48.2,48.15,48.16,15500.0,24.9757,24.9861,24.9601,24.9653,15500.0
2014-04-16 11:00:00,48.15,48.23,48.15,48.19,24400.0,24.9601,25.0016,24.9601,24.9809,24400.0
2014-04-16 11:05:00,48.19,48.25,48.19,48.23,18500.0,24.9809,25.012,24.9809,25.0016,18500.0
2014-04-16 11:10:00,48.23,48.27,48.21,48.27,21400.0,25.0016,25.0223,24.9912,25.0223,21400.0
2014-04-16 11:15:00,48.28,48.35,48.28,48.34,32700.0,25.0275,25.0638,25.0275,25.0586,32700.0
2014-04-16 11:20:00,48.33,48.36,48.32,48.35,37900.0,25.0534,25.069,25.0483,25.0638,37900.0
2014-04-16 11:25:00,48.35,48.37,48.3,48.32,44200.0,25.0638,25.0742,25.0379,25.0483,44200.0
2014-04-16 11:30:00,48.31,48.32,48.25,48.26,53900.0,25.0431,25.0483,25.012,25.0172,53900.0
2014-04-16 11:35:00,48.25,48.34,48.25,48.34,26700.0,25.012,25.0586,25.012,25.0586,26700.0
2014-04-16 11:40:00,48.34,48.34,48.28,48.28,16800.0,25.0586,25.0586,25.0275,25.0275,16800.0
2014-04-16 11:45:00,48.28,48.33,48.27,48.32,24100.0,25.0275,25.0534,25.0223,25.0483,24100.0
2014-04-16 11:50:00,48.32,48.36,48.32,48.35,23100.0,25.0483,25.069,25.0483,25.0638,23100.0
2014-04-16 11:55:00,48.34,48.35,48.32,48.34,10600.0,25.0586,25.0638,25.0483,25.0586,10600.0
2014-04-16 12:00:00,48.33,48.35,48.33,48.35,10700.0,25.0534,25.0638,25.0534,25.0638,10700.0
2014-04-16 12:05:00,48.35,48.36,48.33,48.35,35000.0,25.0638,25.069,25.0534,25.0638,35000.0
2014-04-16 12:10:00,48.35,48.38,48.34,48.37,39800.0,25.0638,25.0794,25.0586,25.0742,39800.0
2014-04-16 12:15:00,48.37,48.38,48.36,48.36,10900.0,25.0742,25.0794,25.069,25.069,10900.0
2014-04-16 12:20:00,48.37,48.39,48.35,48.35,17900.0,25.0742,25.0846,25.0638,25.0638,17900.0
2014-04-16 12:25:00,48.36,48.37,48.33,48.33,16100.0,25.069,25.0742,25.0534,25.0534,16100.0
2014-04-16 12:30:00,48.34,48.35,48.3,48.31,21500.0,25.0586,25.0638,25.0379,25.0431,21500.0
2014-04-16 12:35:00,48.32,48.32,48.28,48.3,31400.0,25.0483,25.0483,25.0275,25.0379,31400.0
2014-04-16 12:40:00,48.3,48.31,48.3,48.3,7200.0,25.0379,25.0431,25.0379,25.0379,7200.0
2014-04-16 12:45:00,48.3,48.3,48.28,48.29,14000.0,25.0379,25.0379,25.0275,25.0327,14000.0
2014-04-16 12:50:00,48.29,48.3,48.28,48.28,9500.0,25.0327,25.0379,25.0275,25.0275,9500.0
2014-04-16 12:55:00,48.29,48.29,48.28,48.28,4800.0,25.0327,25.0327,25.0275,25.0275,4800.0
2014-04-16 13:00:00,48.28,48.3,48.28,48.29,15000.0,25.0275,25.0379,25.0275,25.0327,15000.0
2014-04-16 13:05:00,48.29,48.31,48.29,48.31,33100.0,25.0327,25.0431,25.0327,25.0431,33100.0
2014-04-16 13:10:00,48.3,48.31,48.3,48.3,11700.0,25.0379,25.0431,25.0379,25.0379,11700.0
2014-04-16 13:15:00,48.31,48.32,48.29,48.29,34400.0,25.0431,25.0483,25.0327,25.0327,34400.0
2014-04-16 13:20:00,48.3,48.31,48.29,48.3,11100.0,25.0379,25.0431,25.0327,25.0379,11100.0
2014-04-16 13:25:00,48.3,48.31,48.3,48.31,5700.0,25.0379,25.0431,25.0379,25.0431,5700.0
2014-04-16 13:30:00,48.31,48.31,48.26,48.26,12200.0,25.0431,25.0431,25.0172,25.0172,12200.0
2014-04-16 13:35:00,48.26,48.27,48.26,48.26,9400.0,25.0172,25.0223,25.0172,25.0172,9400.0
2014-04-16 13:40:00,48.26,48.27,48.25,48.26,23700.0,25.0172,25.0223,25.012,25.0172,23700.0
2014-04-16 13:45:00,48.26,48.28,48.25,48.26,40400.0,25.0172,25.0275,25.012,25.0172,40400.0
2014-04-16 13:50:00,48.26,48.28,48.26,48.27,14700.0,25.0172,25.0275,25.0172,25.0223,14700.0
2014-04-16 13:55:00,48.28,48.28,48.25,48.27,13700.0,25.0275,25.0275,25.012,25.0223,13700.0
2014-04-16 14:00:00,48.28,48.29,48.27,48.27,11400.0,25.0275,25.0327,25.0223,25.0223,11400.0
2014-04-16 14:05:00,48.27,48.28,48.26,48.28,10300.0,25.0223,25.0275,25.0172,25.0275,10300.0
2014-04-16 14:10:00,48.28,48.3,48.28,48.3,8300.0,25.0275,25.0379,25.0275,25.0379,8300.0
2014-04-16 14:15:00,48.3,48.3,48.22,48.26,36700.0,25.0379,25.0379,24.9964,25.0172,36700.0
2014-04-16 14:20:00,48.25,48.27,48.25,48.26,8900.0,25.012,25.0223,25.012,25.0172,8900.0
2014-04-16 14:25:00,48.26,48.27,48.26,48.27,10000.0,25.0172,25.0223,25.0172,25.0223,10000.0
2014-04-16 14:30:00,48.27,48.3,48.27,48.28,16400.0,25.0223,25.0379,25.0223,25.0275,16400.0
2014-04-16 14:35:00,48.29,48.29,48.28,48.29,11200.0,25.0327,25.0327,25.0275,25.0327,11200.0
2014-04-16 14:40:00,48.29,48.31,48.29,48.3,7300.0,25.0327,25.0431,25.0327,25.0379,7300.0
2014-04-16 14:45:00,48.31,48.32,48.3,48.32,14700.0,25.0431,25.0483,25.0379,25.0483,14700.0
2014-04-16 14:50:00,48.32,48.37,48.32,48.37,26400.0,25.0483,25.0742,25.0483,25.0742,26400.0
2014-04-16 14:55:00,48.38,48.38,48.36,48.37,15400.0,25.0794,25.0794,25.069,25.0742,15400.0
2014-04-16 15:00:00,48.38,48.39,48.37,48.37,17600.0,25.0794,25.0846,25.0742,25.0742,17600.0
2014-04-16 15:05:00,48.37,48.38,48.34,48.36,25000.0,25.0742,25.0794,25.0586,25.069,25000.0
2014-04-16 15:10:00,48.37,48.37,48.36,48.36,13200.0,25.0742,25.0742,25.069,25.069,13200.0
2014-04-16 15:15:00,48.37,48.37,48.35,48.36,14300.0,25.0742,25.0742,25.0638,25.069,14300.0
2014-04-16 15:20:00,48.36,48.36,48.33,48.34,26600.0,25.069,25.069,25.0534,25.0586,26600.0
2014-04-16 15:25:00,48.35,48.35,48.34,48.34,18400.0,25.0638,25.0638,25.0586,25.0586,18400.0
2014-04-16 15:30:00,48.34,48.35,48.34,48.35,26400.0,25.0586,25.0638,25.0586,25.0638,26400.0
2014-04-16 15:35:00,48.34,48.37,48.33,48.37,50000.0,25.0586,25.0742,25.0534,25.0742,50000.0
2014-04-16 15:40:00,48.37,48.38,48.35,48.35,71600.0,25.0742,25.0794,25.0638,25.0638,71600.0
2014-04-16 15:45:00,48.35,48.36,48.32,48.36,102500.0,25.0638,25.069,25.0483,25.069,102500.0
2014-04-16 15:50:00,48.36,48.38,48.36,48.37,67900.0,25.069,25.0794,25.069,25.0742,67900.0
2014-04-16 15:55:00,48.37,48.39,48.36,48.38,164800.0,25.0742,25.0846,25.069,25.0794,164800.0
2014-04-17 09:30:00,48.59,48.72,48.53,48.71,154100.0,25.1882,25.2556,25.1571,25.2504,154100.0
2014-04-17 09:35:00,48.72,48.74,48.68,48.72,30100.0,25.2556,25.266,25.2349,25.2556,30100.0
2014-04-17 09:40:00,48.72,48.74,48.68,48.7,36900.0,25.2556,25.266,25.2349,25.2452,36900.0
2014-04-17 09:45:00,48.7,48.71,48.63,48.66,38400.0,25.2452,25.2504,25.209,25.2245,38400.0
2014-04-17 09:50:00,48.66,48.68,48.64,48.64,29500.0,25.2245,25.2349,25.2141,25.2141,29500.0
2014-04-17 09:55:00,48.65,48.66,48.63,48.65,21200.0,25.2193,25.2245,25.209,25.2193,21200.0
2014-04-17 10:00:00,48.66,48.66,48.61,48.65,25700.0,25.2245,25.2245,25.1986,25.2193,25700.0
2014-04-17 10:05:00,48.65,48.72,48.64,48.71,39200.0,25.2193,25.2556,25.2141,25.2504,39200.0
2014-04-17 10:10:00,48.71,48.72,48.66,48.66,46700.0,25.2504,25.2556,25.2245,25.2245,46700.0
2014-04-17 10:15:00,48.67,48.67,48.6,48.62,24900.0,25.2297,25.2297,25.1934,25.2038,24900.0
2014-04-17 10:20:00,48.62,48.65,48.61,48.62,29800.0,25.2038,25.2193,25.1986,25.2038,29800.0
2014-04-17 10:25:00,48.62,48.64,48.6,48.64,26000.0,25.2038,25.2141,25.1934,25.2141,26000.0
2014-04-17 10:30:00,48.64,48.65,48.58,48.58,47800.0,25.2141,25.2193,25.183,25.183,47800.0
2014-04-17 10:35:00,48.57,48.63,48.56,48.63,26300.0,25.1779,25.209,25.1727,25.209,26300.0
2014-04-17 10:40:00,48.63,48.65,48.58,48.58,37700.0,25.209,25.2193,25.183,25.183,37700.0
2014-04-17 10:45:00,48.57,48.6,48.53,48.53,61200.0,25.1779,25.1934,25.1571,25.1571,61200.0
2014-04-17 10:50:00,48.53,48.56,48.52,48.53,26200.0,25.1571,25.1727,25.1519,25.1571,26200.0
2014-04-17 10:55:00,48.53,48.55,48.51,48.52,19100.0,25.1571,25.1675,25.1468,25.1519,19100.0
2014-04-17 11:00:00,48.52,48.6,48.52,48.6,18800.0,25.1519,25.1934,25.1519,25.1934,18800.0
2014-04-17 11:05:00,48.61,48.64,48.59,48.64,18800.0,25.1986,25.2141,25.1882,25.2141,18800.0
2014-04-17 11:10:00,48.64,48.66,48.63,48.65,15300.0,25.2141,25.2245,25.209,25.2193,15300.0
2014-04-17 11:15:00,48.64,48.66,48.64,48.66,39800.0,25.2141,25.2245,25.2141,25.2245,39800.0
2014-04-17 11:20:00,48.66,48.7,48.66,48.69,17100.0,25.2245,25.2452,25.2245,25.2401,17100.0
2014-04-17 11:25:00,48.68,48.7,48.66,48.7,21000.0,25.2349,25.2452,25.2245,25.2452,21000.0
2014-04-17 11:30:00,48.69,48.7,48.65,48.65,39100.0,25.2401,25.2452,25.2193,25.2193,39100.0
2014-04-17 11:35:00,48.66,48.7,48.64,48.69,47800.0,25.2245,25.2452,25.2141,25.2401,47800.0
2014-04-17 11:40:00,48.69,48.7,48.67,48.7,21500.0,25.2401,25.2452,25.2297,25.2452,21500.0
2014-04-17 11:45:00,48.7,48.7,48.68,48.69,29700.0,25.2452,25.2452,25.2349,25.2401,29700.0
2014-04-17 11:50:00,48.69,48.7,48.67,48.68,31400.0,25.2401,25.2452,25.2297,25.2349,31400.0
2014-04-17 11:55:00,48.69,48.69,48.67,48.67,9600.0,25.2401,25.2401,25.2297,25.2297,9600.0
2014-04-17 12:00:00,48.68,48.68,48.64,48.64,26400.0,25.2349,25.2349,25.2141,25.2141,26400.0
2014-04-17 12:05:00,48.64,48.64,48.6,48.62,20100.0,25.2141,25.2141,25.1934,25.2038,20100.0
2014-04-17 12:10:00,48.62,48.63,48.59,48.6,34400.0,25.2038,25.209,25.1882,25.1934,34400.0
2014-04-17 12:15:00,48.6,48.63,48.6,48.61,25000.0,25.1934,25.209,25.1934,25.1986,25000.0
2014-04-17 12:20:00,48.61,48.64,48.6,48.63,26100.0,25.1986,25.2141,25.1934,25.209,26100.0
2014-04-17 12:25:00,48.63,48.7,48.62,48.68,42700.0,25.209,25.2452,25.2038,25.2349,42700.0
2014-04-17 12:30:00,48.68,48.7,48.67,48.7,28500.0,25.2349,25.2452,25.2297,25.2452,28500.0
2014-04-17 12:35:00,48.7,48.71,48.67,48.7,22500.0,25.2452,25.2504,25.2297,25.2452,22500.0
2014-04-17 12:40:00,48.7,48.71,48.68,48.69,22700.0,25.2452,25.2504,25.2349,25.2401,22700.0
2014-04-17 12:45:00,48.69,48.72,48.69,48.71,25000.0,25.2401,25.2556,25.2401,25.2504,25000.0
2014-04-17 12:50:00,48.72,48.72,48.7,48.71,6700.0,25.2556,25.2556,25.2452,25.2504,6700.0
2014-04-17 12:55:00,48.71,48.73,48.7,48.72,17200.0,25.2504,25.2608,25.2452,25.2556,17200.0
2014-04-17 13:00:00,48.72,48.73,48.71,48.73,9900.0,25.2556,25.2608,25.2504,25.2608,9900.0
2014-04-17 13:05:00,48.72,48.74,48.7,48.73,32200.0,25.2556,25.266,25.2452,25.2608,32200.0
2014-04-17 13:10:00,48.74,48.77,48.73,48.76,48100.0,25.266,25.2815,25.2608,25.2764,48100.0
2014-04-17 13:15:00,48.76,48.8,48.75,48.79,22100.0,25.2764,25.2971,25.2712,25.2919,22100.0
2014-04-17 13:20:00,48.79,48.81,48.79,48.81,13700.0,25.2919,25.3023,25.2919,25.3023,13700.0
2014-04-17 13:25:00,48.82,48.83,48.8,48.81,21300.0,25.3075,25.3126,25.2971,25.3023,21300.0
2014-04-17 13:30:00,48.81,48.83,48.8,48.82,16100.0,25.3023,25.3126,25.2971,25.3075,16100.0
2014-04-17 13:35:00,48.82,48.83,48.8,48.83,162400.0,25.3075,25.3126,25.2971,25.3126,162400.0
2014-04-17 13:40:00,48.83,48.87,48.82,48.83,86800.0,25.3126,25.3334,25.3075,25.3126,86800.0
2014-04-17 13:45:00,48.84,48.85,48.83,48.85,10600.0,25.3178,25.323,25.3126,25.323,10600.0
2014-04-17 13:50:00,48.85,48.85,48.83,48.84,10800.0,25.323,25.323,25.3126,25.3178,10800.0
2014-04-17 13:55:00,48.85,48.86,48.83,48.84,16400.0,25.323,25.3282,25.3126,25.3178,16400.0
2014-04-17 14:00:00,48.83,48.86,48.82,48.83,66400.0,25.3126,25.3282,25.3075,25.3126,66400.0
2014-04-17 14:05:00,48.83,48.85,48.83,48.84,14500.0,25.3126,25.323,25.3126,25.3178,14500.0
2014-04-17 14:10:00,48.85,48.88,48.84,48.86,21900.0,25.323,25.3386,25.3178,25.3282,21900.0
2014-04-17 14:15:00,48.87,48.88,48.86,48.87,11600.0,25.3334,25.3386,25.3282,25.3334,11600.0
2014-04-17 14:20:00,48.87,48.89,48.87,48.88,16400.0,25.3334,25.3437,25.3334,25.3386,16400.0
2014-04-17 14:25:00,48.88,48.9,48.85,48.87,25100.0,25.3386,25.3489,25.323,25.3334,25100.0
2014-04-17 14:30:00,48.86,48.88,48.86,48.87,9700.0,25.3282,25.3386,25.3282,25.3334,9700.0
2014-04-17 14:35:00,48.86,48.88,48.86,48.87,18800.0,25.3282,25.3386,25.3282,25.3334,18800.0
2014-04-17 14:40:00,48.87,48.89,48.86,48.88,23000.0,25.3334,25.3437,25.3282,25.3386,23000.0
2014-04-17 14:45:00,48.88,48.89,48.85,48.86,16000.0,25.3386,25.3437,25.323,25.3282,16000.0
2014-04-17 14:50:00,48.86,48.9,48.85,48.89,19800.0,25.3282,25.3489,25.323,25.3437,19800.0
2014-04-17 14:55:00,48.89,48.9,48.88,48.89,19100.0,25.3437,25.3489,25.3386,25.3437,19100.0
2014-04-17 15:00:00,48.89,48.91,48.88,48.91,23000.0,25.3437,25.3541,25.3386,25.3541,23000.0
2014-04-17 15:05:00,48.91,48.93,48.91,48.93,32600.0,25.3541,25.3645,25.3541,25.3645,32600.0
2014-04-17 15:10:00,48.93,48.96,48.93,48.96,38400.0,25.3645,25.38,25.3645,25.38,38400.0
2014-04-17 15:15:00,48.96,48.97,48.94,48.94,28000.0,25.38,25.3852,25.3697,25.3697,28000.0
2014-04-17 15:20:00,48.95,48.95,48.93,48.93,28400.0,25.3748,25.3748,25.3645,25.3645,28400.0
2014-04-17 15:25:00,48.94,48.96,48.93,48.94,34200.0,25.3697,25.38,25.3645,25.3697,34200.0
2014-04-17 15:30:00,48.94,48.94,48.88,48.88,30500.0,25.3697,25.3697,25.3386,25.3386,30500.0
2014-04-17 15:35:00,48.88,48.92,48.88,48.9,48100.0,25.3386,25.3593,25.3386,25.3489,48100.0
2014-04-17 15:40:00,48.9,48.92,48.9,48.91,34400.0,25.3489,25.3593,25.3489,25.3541,34400.0
2014-04-17 15:45:00,48.91,48.91,48.89,48.89,32600.0,25.3541,25.3541,25.3437,25.3437,32600.0
2014-04-17 15:50:00,48.89,48.9,48.88,48.89,36200.0,25.3437,25.3489,25.3386,25.3437,36200.0
2014-04-17 15:55:00,48.88,48.9,48.87,48.89,161900.0,25.3386,25.3489,25.3334,25.3437,161900.0
2014-04-21 09:30:00,48.94,48.97,48.84,48.88,104300.0,25.3697,25.3852,25.3178,25.3386,104300.0
2014-04-21 09:35:00,48.88,48.95,48.88,48.95,14900.0,25.3386,25.3748,25.3386,25.3748,14900.0
2014-04-21 09:40:00,48.95,48.99,48.95,48.98,23900.0,25.3748,25.3956,25.3748,25.3904,23900.0
2014-04-21 09:45:00,48.98,48.99,48.94,48.94,40500.0,25.3904,25.3956,25.3697,25.3697,40500.0
2014-04-21 09:50:00,48.95,48.98,48.95,48.96,21800.0,25.3748,25.3904,25.3748,25.38,21800.0
2014-04-21 09:55:00,48.96,48.97,48.95,48.97,24500.0,25.38,25.3852,25.3748,25.3852,24500.0
2014-04-21 10:00:00,48.97,48.99,48.95,48.98,29200.0,25.3852,25.3956,25.3748,25.3904,29200.0
2014-04-21 10:05:00,48.98,48.98,48.94,48.98,13400.0,25.3904,25.3904,25.3697,25.3904,13400.0
2014-04-21 10:10:00,48.98,49.04,48.97,49.04,91400.0,25.3904,25.4215,25.3852,25.4215,91400.0
2014-04-21 10:15:00,49.04,49.05,49.01,49.05,21600.0,25.4215,25.4267,25.4059,25.4267,21600.0
2014-04-21 10:20:00,49.04,49.06,49.01,49.04,59200.0,25.4215,25.4319,25.4059,25.4215,59200.0
2014-04-21 10:25:00,49.05,49.07,49.04,49.06,26900.0,25.4267,25.4371,25.4215,25.4319,26900.0
2014-04-21 10:30:00,49.05,49.06,49.01,49.01,54800.0,25.4267,25.4319,25.4059,25.4059,54800.0
2014-04-21 10:35:00,49.0,49.0,48.96,48.97,36300.0,25.4008,25.4008,25.38,25.3852,36300.0
2014-04-21 10:40:00,48.97,48.98,48.96,48.96,29900.0,25.3852,25.3904,25.38,25.38,29900.0
2014-04-21 10:45:00,48.97,48.99,48.96,48.98,68600.0,25.3852,25.3956,25.38,25.3904,68600.0
2014-04-21 10:50:00,48.99,48.99,48.97,48.97,38800.0,25.3956,25.3956,25.3852,25.3852,38800.0
2014-04-21 10:55:00,48.97,48.97,48.94,48.96,27900.0,25.3852,25.3852,25.3697,25.38,27900.0
2014-04-21 11:00:00,48.96,48.96,48.91,48.92,29000.0,25.38,25.38,25.3541,25.3593,29000.0
2014-04-21 11:05:00,48.92,48.94,48.91,48.91,14400.0,25.3593,25.3697,25.3541,25.3541,14400.0
2014-04-21 11:10:00,48.91,48.94,48.91,48.94,15200.0,25.3541,25.3697,25.3541,25.3697,15200.0
2014-04-21 11:15:00,48.93,48.94,48.93,48.94,7700.0,25.3645,25.3697,25.3645,25.3697,7700.0
2014-04-21 11:20:00,48.94,48.94,48.91,48.94,19400.0,25.3697,25.3697,25.3541,25.3697,19400.0
2014-04-21 11:25:00,48.93,48.95,48.92,48.95,13600.0,25.3645,25.3748,25.3593,25.3748,13600.0
2014-04-21 11:30:00,48.94,48.98,48.94,48.97,50100.0,25.3697,25.3904,25.3697,25.3852,50100.0
2014-04-21 11:35:00,48.97,49.02,48.97,49.02,86500.0,25.3852,25.4111,25.3852,25.4111,86500.0
2014-04-21 11:40:00,49.02,49.02,49.0,49.01,22100.0,25.4111,25.4111,25.4008,25.4059,22100.0
2014-04-21 11:45:00,49.01,49.01,48.97,48.99,13100.0,25.4059,25.4059,25.3852,25.3956,13100.0
2014-04-21 11:50:00,48.99,49.0,48.98,49.0,15300.0,25.3956,25.4008,25.3904,25.4008,15300.0
2014-04-21 11:55:00,48.99,49.01,48.97,49.0,12500.0,25.3956,25.4059,25.3852,25.4008,12500.0
2014-04-21 12:00:00,49.0,49.03,48.99,49.01,33900.0,25.4008,25.4163,25.3956,25.4059,33900.0
2014-04-21 12:05:00,49.02,49.03,48.99,49.0,56000.0,25.4111,25.4163,25.3956,25.4008,56000.0
2014-04-21 12:10:00,48.99,49.0,48.98,48.98,11600.0,25.3956,25.4008,25.3904,25.3904,11600.0
2014-04-21 12:15:00,48.99,48.99,48.98,48.98,15200.0,25.3956,25.3956,25.3904,25.3904,15200.0
2014-04-21 12:20:00,48.98,49.0,48.98,49.0,24300.0,25.3904,25.4008,25.3904,25.4008,24300.0
2014-04-21 12:25:00,49.01,49.04,49.0,49.03,46000.0,25.4059,25.4215,25.4008,25.4163,46000.0
2014-04-21 12:30:00,49.03,49.04,49.01,49.02,11100.0,25.4163,25.4215,25.4059,25.4111,11100.0
2014-04-21 12:35:00,49.02,49.04,49.01,49.04,7700.0,25.4111,25.4215,25.4059,25.4215,7700.0
2014-04-21 12:40:00,49.04,49.06,49.03,49.04,23400.0,25.4215,25.4319,25.4163,25.4215,23400.0
2014-04-21 12:45:00,49.05,49.05,49.02,49.04,11200.0,25.4267,25.4267,25.4111,25.4215,11200.0
2014-04-21 12:50:00,49.04,49.06,49.04,49.05,30300.0,25.4215,25.4319,25.4215,25.4267,30300.0
2014-04-21 12:55:00,49.05,49.06,49.05,49.05,8000.0,25.4267,25.4319,25.4267,25.4267,8000.0
2014-04-21 13:00:00,49.05,49.07,49.05,49.06,5900.0,25.4267,25.4371,25.4267,25.4319,5900.0
2014-04-21 13:05:00,49.07,49.08,49.05,49.07,20500.0,25.4371,25.4422,25.4267,25.4371,20500.0
2014-04-21 13:10:00,49.06,49.09,49.06,49.06,16000.0,25.4319,25.4474,25.4319,25.4319,16000.0
2014-04-21 13:15:00,49.07,49.09,49.06,49.08,18800.0,25.4371,25.4474,25.4319,25.4422,18800.0
2014-04-21 13:20:00,49.08,49.11,49.07,49.1,26300.0,25.4422,25.4578,25.4371,25.4526,26300.0
2014-04-21 13:25:00,49.11,49.12,49.1,49.11,13300.0,25.4578,25.463,25.4526,25.4578,13300.0
2014-04-21 13:30:00,49.12,49.12,49.1,49.1,40400.0,25.463,25.463,25.4526,25.4526,40400.0
2014-04-21 13:35:00,49.1,49.13,49.1,49.13,16200.0,25.4526,25.4682,25.4526,25.4682,16200.0
2014-04-21 13:40:00,49.12,49.13,49.11,49.11,13900.0,25.463,25.4682,25.4578,25.4578,13900.0
2014-04-21 13:45:00,49.12,49.12,49.08,49.08,16000.0,25.463,25.463,25.4422,25.4422,16000.0
2014-04-21 13:50:00,49.08,49.1,49.08,49.09,5100.0,25.4422,25.4526,25.4422,25.4474,5100.0
2014-04-21 13:55:00,49.1,49.11,49.09,49.1,7000.0,25.4526,25.4578,25.4474,25.4526,7000.0
2014-04-21 14:00:00,49.11,49.12,49.1,49.1,8200.0,25.4578,25.463,25.4526,25.4526,8200.0
2014-04-21 14:05:00,49.11,49.12,49.09,49.1,16900.0,25.4578,25.463,25.4474,25.4526,16900.0
2014-04-21 14:10:00,49.11,49.12,49.1,49.11,12600.0,25.4578,25.463,25.4526,25.4578,12600.0
2014-04-21 14:15:00,49.12,49.12,49.1,49.11,10800.0,25.463,25.463,25.4526,25.4578,10800.0
2014-04-21 14:20:00,49.11,49.11,49.09,49.09,12900.0,25.4578,25.4578,25.4474,25.4474,12900.0
2014-04-21 14:25:00,49.09,49.11,49.09,49.1,17700.0,25.4474,25.4578,25.4474,25.4526,17700.0
2014-04-21 14:30:00,49.1,49.11,49.09,49.1,14500.0,25.4526,25.4578,25.4474,25.4526,14500.0
2014-04-21 14:35:00,49.09,49.1,49.06,49.08,25400.0,25.4474,25.4526,25.4319,25.4422,25400.0
2014-04-21 14:40:00,49.08,49.08,49.04,49.05,20200.0,25.4422,25.4422,25.4215,25.4267,20200.0
2014-04-21 14:45:00,49.04,49.07,49.04,49.06,11900.0,25.4215,25.4371,25.4215,25.4319,11900.0
2014-04-21 14:50:00,49.07,49.08,49.06,49.08,14800.0,25.4371,25.4422,25.4319,25.4422,14800.0
2014-04-21 14:55:00,49.08,49.09,49.07,49.07,12600.0,25.4422,25.4474,25.4371,25.4371,12600.0
2014-04-21 15:00:00,49.07,49.08,49.06,49.08,12700.0,25.4371,25.4422,25.4319,25.4422,12700.0
2014-04-21 15:05:00,49.08,49.09,49.06,49.06,27300.0,25.4422,25.4474,25.4319,25.4319,27300.0
2014-04-21 15:10:00,49.06,49.07,49.05,49.05,19200.0,25.4319,25.4371,25.4267,25.4267,19200.0
2014-04-21 15:15:00,49.05,49.06,49.02,49.04,39100.0,25.4267,25.4319,25.4111,25.4215,39100.0
2014-04-21 15:20:00,49.04,49.06,49.02,49.02,46300.0,25.4215,25.4319,25.4111,25.4111,46300.0
2014-04-21 15:25:00,49.03,49.04,49.01,49.04,57100.0,25.4163,25.4215,25.4059,25.4215,57100.0
2014-04-21 15:30:00,49.03,49.04,49.0,49.01,38500.0,25.4163,25.4215,25.4008,25.4059,38500.0
2014-04-21 15:35:00,49.01,49.02,48.98,49.0,71200.0,25.4059,25.4111,25.3904,25.4008,71200.0
2014-04-21 15:40:00,49.0,49.01,48.98,48.98,76600.0,25.4008,25.4059,25.3904,25.3904,76600.0
2014-04-21 15:45:00,48.98,49.01,48.98,49.01,64800.0,25.3904,25.4059,25.3904,25.4059,64800.0
2014-04-21 15:50:00,49.01,49.03,49.01,49.01,103000.0,25.4059,25.4163,25.4059,25.4059,103000.0
2014-04-21 15:55:00,49.01,49.03,48.99,49.03,153400.0,25.4059,25.4163,25.3956,25.4163,153400.0
2014-04-22 09:30:00,49.14,49.15,49.07,49.11,110900.0,25.4733,25.4785,25.4371,25.4578,110900.0
2014-04-22 09:35:00,49.12,49.12,49.0,49.01,57000.0,25.463,25.463,25.4008,25.4059,57000.0
2014-04-22 09:40:00,49.01,49.02,48.96,48.99,40700.0,25.4059,25.4111,25.38,25.3956,40700.0
2014-04-22 09:45:00,48.99,49.05,48.99,49.03,42400.0,25.3956,25.4267,25.3956,25.4163,42400.0
2014-04-22 09:50:00,49.02,49.08,49.02,49.08,25500.0,25.4111,25.4422,25.4111,25.4422,25500.0
2014-04-22 09:55:00,49.08,49.11,49.07,49.09,12300.0,25.4422,25.4578,25.4371,25.4474,12300.0
2014-04-22 10:00:00,49.09,49.12,49.07,49.11,19600.0,25.4474,25.463,25.4371,25.4578,19600.0
2014-04-22 10:05:00,49.13,49.17,49.13,49.17,40600.0,25.4682,25.4889,25.4682,25.4889,40600.0
2014-04-22 10:10:00,49.16,49.2,49.16,49.19,21300.0,25.4837,25.5044,25.4837,25.4993,21300.0
2014-04-22 10:15:00,49.2,49.2,49.11,49.12,23200.0,25.5044,25.5044,25.4578,25.463,23200.0
2014-04-22 10:20:00,49.11,49.11,49.04,49.04,119800.0,25.4578,25.4578,25.4215,25.4215,119800.0
2014-04-22 10:25:00,49.03,49.11,49.03,49.11,20500.0,25.4163,25.4578,25.4163,25.4578,20500.0
2014-04-22 10:30:00,49.1,49.13,49.1,49.13,17700.0,25.4526,25.4682,25.4526,25.4682,17700.0
2014-04-22 10:35:00,49.13,49.14,49.09,49.11,10800.0,25.4682,25.4733,25.4474,25.4578,10800.0
2014-04-22 10:40:00,49.12,49.15,49.12,49.15,12700.0,25.463,25.4785,25.463,25.4785,12700.0
2014-04-22 10:45:00,49.16,49.18,49.13,49.17,17500.0,25.4837,25.4941,25.4682,25.4889,17500.0
2014-04-22 10:50:00,49.18,49.2,49.15,49.18,9900.0,25.4941,25.5044,25.4785,25.4941,9900.0
2014-04-22 10:55:00,49.17,49.19,49.13,49.16,16200.0,25.4889,25.4993,25.4682,25.4837,16200.0
2014-04-22 11:00:00,49.17,49.21,49.16,49.2,32900.0,25.4889,25.5096,25.4837,25.5044,32900.0
2014-04-22 11:05:00,49.21,49.21,49.17,49.19,28400.0,25.5096,25.5096,25.4889,25.4993,28400.0
2014-04-22 11:10:00,49.19,49.21,49.14,49.14,18600.0,25.4993,25.5096,25.4733,25.4733,18600.0
2014-04-22 11:15:00,49.13,49.14,49.1,49.1,10300.0,25.4682,25.4733,25.4526,25.4526,10300.0
2014-04-22 11:20:00,49.1,49.18,49.1,49.13,26300.0,25.4526,25.4941,25.4526,25.4682,26300.0
2014-04-22 11:25:00,49.12,49.2,49.11,49.17,32500.0,25.463,25.5044,25.4578,25.4889,32500.0
2014-04-22 11:30:00,49.17,49.18,49.14,49.14,31400.0,25.4889,25.4941,25.4733,25.4733,31400.0
2014-04-22 11:35:00,49.14,49.15,49.11,49.13,36100.0,25.4733,25.4785,25.4578,25.4682,36100.0
2014-04-22 11:40:00,49.12,49.14,49.09,49.1,45900.0,25.463,25.4733,25.4474,25.4526,45900.0
2014-04-22 11:45:00,49.09,49.09,49.06,49.06,24100.0,25.4474,25.4474,25.4319,25.4319,24100.0
2014-04-22 11:50:00,49.06,49.07,49.05,49.05,15200.0,25.4319,25.4371,25.4267,25.4267,15200.0
2014-04-22 11:55:00,49.05,49.09,49.04,49.09,30400.0,25.4267,25.4474,25.4215,25.4474,30400.0
2014-04-22 12:00:00,49.09,49.09,49.08,49.08,14800.0,25.4474,25.4474,25.4422,25.4422,14800.0
2014-04-22 12:05:00,49.09,49.09,49.08,49.09,20700.0,25.4474,25.4474,25.4422,25.4474,20700.0
2014-04-22 12:10:00,49.09,49.13,49.08,49.1,34100.0,25.4474,25.4682,25.4422,25.4526,34100.0
2014-04-22 12:15:00,49.1,49.13,49.09,49.13,22100.0,25.4526,25.4682,25.4474,25.4682,22100.0
2014-04-22 12:20:00,49.13,49.15,49.13,49.13,15400.0,25.4682,25.4785,25.4682,25.4682,15400.0
2014-04-22 12:25:00,49.14,49.14,49.11,49.14,21200.0,25.4733,25.4733,25.4578,25.4733,21200.0
2014-04-22 12:30:00,49.13,49.14,49.11,49.12,13600.0,25.4682,25.4733,25.4578,25.463,13600.0
2014-04-22 12:35:00,49.12,49.12,49.11,49.11,8700.0,25.463,25.463,25.4578,25.4578,8700.0
2014-04-22 12:40:00,49.12,49.12,49.1,49.1,11000.0,25.463,25.463,25.4526,25.4526,11000.0
2014-04-22 12:45:00,49.11,49.12,49.1,49.12,16100.0,25.4578,25.463,25.4526,25.463,16100.0
2014-04-22 12:50:00,49.12,49.12,49.1,49.11,16000.0,25.463,25.463,25.4526,25.4578,16000.0
2014-04-22 12:55:00,49.11,49.12,49.09,49.11,19300.0,25.4578,25.463,25.4474,25.4578,19300.0
2014-04-22 13:00:00,49.11,49.11,49.09,49.09,10100.0,25.4578,25.4578,25.4474,25.4474,10100.0
2014-04-22 13:05:00,49.09,49.09,49.07,49.08,7000.0,25.4474,25.4474,25.4371,25.4422,7000.0
2014-04-22 13:10:00,49.08,49.08,49.07,49.08,1900.0,25.4422,25.4422,25.4371,25.4422,1900.0
2014-04-22 13:15:00,49.07,49.1,49.07,49.08,14000.0,25.4371,25.4526,25.4371,25.4422,14000.0
2014-04-22 13:20:00,49.08,49.08,49.07,49.08,8600.0,25.4422,25.4422,25.4371,25.4422,8600.0
2014-04-22 13:25:00,49.07,49.08,49.07,49.07,11800.0,25.4371,25.4422,25.4371,25.4371,11800.0
2014-04-22 13:30:00,49.08,49.08,49.06,49.06,10300.0,25.4422,25.4422,25.4319,25.4319,10300.0
2014-04-22 13:35:00,49.07,49.07,49.06,49.07,16400.0,25.4371,25.4371,25.4319,25.4371,16400.0
2014-04-22 13:40:00,49.07,49.07,49.05,49.06,10300.0,25.4371,25.4371,25.4267,25.4319,10300.0
2014-04-22 13:45:00,49.06,49.06,49.05,49.06,2700.0,25.4319,25.4319,25.4267,25.4319,2700.0
2014-04-22 13:50:00,49.05,49.07,49.05,49.07,25300.0,25.4267,25.4371,25.4267,25.4371,25300.0
2014-04-22 13:55:00,49.06,49.08,49.06,49.08,16000.0,25.4319,25.4422,25.4319,25.4422,16000.0
2014-04-22 14:00:00,49.08,49.08,49.05,49.05,34400.0,25.4422,25.4422,25.4267,25.4267,34400.0
2014-04-22 14:05:00,49.05,49.07,49.05,49.06,11200.0,25.4267,25.4371,25.4267,25.4319,11200.0
2014-04-22 14:10:00,49.06,49.06,49.05,49.06,7300.0,25.4319,25.4319,25.4267,25.4319,7300.0
2014-04-22 14:15:00,49.06,49.07,49.05,49.07,10900.0,25.4319,25.4371,25.4267,25.4371,10900.0
2014-04-22 14:20:00,49.07,49.07,49.06,49.06,7800.0,25.4371,25.4371,25.4319,25.4319,7800.0
2014-04-22 14:25:00,49.07,49.07,49.06,49.06,14100.0,25.4371,25.4371,25.4319,25.4319,14100.0
2014-04-22 14:30:00,49.06,49.1,49.06,49.09,17000.0,25.4319,25.4526,25.4319,25.4474,17000.0
2014-04-22 14:35:00,49.09,49.1,49.08,49.09,11100.0,25.4474,25.4526,25.4422,25.4474,11100.0
2014-04-22 14:40:00,49.09,49.12,49.09,49.11,29400.0,25.4474,25.463,25.4474,25.4578,29400.0
2014-04-22 14:45:00,49.11,49.15,49.11,49.14,34600.0,25.4578,25.4785,25.4578,25.4733,34600.0
2014-04-22 14:50:00,49.13,49.14,49.1,49.11,9800.0,25.4682,25.4733,25.4526,25.4578,9800.0
2014-04-22 14:55:00,49.11,49.14,49.1,49.12,17900.0,25.4578,25.4733,25.4526,25.463,17900.0
2014-04-22 15:00:00,49.11,49.13,49.1,49.1,12900.0,25.4578,25.4682,25.4526,25.4526,12900.0
2014-04-22 15:05:00,49.1,49.11,49.08,49.09,9900.0,25.4526,25.4578,25.4422,25.4474,9900.0
2014-04-22 15:10:00,49.09,49.11,49.09,49.1,20100.0,25.4474,25.4578,25.4474,25.4526,20100.0
2014-04-22 15:15:00,49.1,49.11,49.08,49.09,12000.0,25.4526,25.4578,25.4422,25.4474,12000.0
2014-04-22 15:20:00,49.09,49.1,49.08,49.09,14100.0,25.4474,25.4526,25.4422,25.4474,14100.0
2014-04-22 15:25:00,49.09,49.09,49.06,49.07,12900.0,25.4474,25.4474,25.4319,25.4371,12900.0
2014-04-22 15:30:00,49.07,49.09,49.05,49.06,34800.0,25.4371,25.4474,25.4267,25.4319,34800.0
2014-04-22 15:35:00,49.06,49.07,49.04,49.04,42200.0,25.4319,25.4371,25.4215,25.4215,42200.0
2014-04-22 15:40:00,49.04,49.08,49.04,49.06,35200.0,25.4215,25.4422,25.4215,25.4319,35200.0
2014-04-22 15:45:00,49.07,49.09,49.06,49.07,43300.0,25.4371,25.4474,25.4319,25.4371,43300.0
2014-04-22 15:50:00,49.08,49.08,49.05,49.06,75000.0,25.4422,25.4422,25.4267,25.4319,75000.0
2014-04-22 15:55:00,49.06,49.07,49.03,49.03,112700.0,25.4319,25.4371,25.4163,25.4163,112700.0
2014-04-23 09:30:00,48.85,48.9,48.85,48.88,113400.0,25.323,25.3489,25.323,25.3386,113400.0
2014-04-23 09:35:00,48.89,48.91,48.86,48.87,88900.0,25.3437,25.3541,25.3282,25.3334,88900.0
2014-04-23 09:40:00,48.88,48.92,48.82,48.82,53400.0,25.3386,25.3593,25.3075,25.3075,53400.0
2014-04-23 09:45:00,48.82,48.83,48.76,48.78,54400.0,25.3075,25.3126,25.2764,25.2867,54400.0
2014-04-23 09:50:00,48.78,48.81,48.78,48.8,36100.0,25.2867,25.3023,25.2867,25.2971,36100.0
2014-04-23 09:55:00,48.81,48.83,48.8,48.83,12000.0,25.3023,25.3126,25.2971,25.3126,12000.0
2014-04-23 10:00:00,48.82,48.87,48.82,48.82,35400.0,25.3075,25.3334,25.3075,25.3075,35400.0
2014-04-23 10:05:00,48.81,48.84,48.8,48.83,19000.0,25.3023,25.3178,25.2971,25.3126,19000.0
2014-04-23 10:10:00,48.82,48.85,48.82,48.83,32200.0,25.3075,25.323,25.3075,25.3126,32200.0
2014-04-23 10:15:00,48.83,48.87,48.82,48.86,21900.0,25.3126,25.3334,25.3075,25.3282,21900.0
2014-04-23 10:20:00,48.85,48.93,48.85,48.91,41900.0,25.323,25.3645,25.323,25.3541,41900.0
2014-04-23 10:25:00,48.9,48.91,48.88,48.88,19200.0,25.3489,25.3541,25.3386,25.3386,19200.0
2014-04-23 10:30:00,48.87,48.88,48.84,48.85,28600.0,25.3334,25.3386,25.3178,25.323,28600.0
2014-04-23 10:35:00,48.84,48.87,48.83,48.87,30600.0,25.3178,25.3334,25.3126,25.3334,30600.0
2014-04-23 10:40:00,48.87,48.9,48.85,48.9,17700.0,25.3334,25.3489,25.323,25.3489,17700.0
2014-04-23 10:45:00,48.89,48.89,48.81,48.81,26500.0,25.3437,25.3437,25.3023,25.3023,26500.0
2014-04-23 10:50:00,48.8,48.83,48.8,48.82,14700.0,25.2971,25.3126,25.2971,25.3075,14700.0
2014-04-23 10:55:00,48.81,48.82,48.78,48.8,33300.0,25.3023,25.3075,25.2867,25.2971,33300.0
2014-04-23 11:00:00,48.81,48.83,48.79,48.79,21100.0,25.3023,25.3126,25.2919,25.2919,21100.0
2014-04-23 11:05:00,48.79,48.82,48.78,48.82,18400.0,25.2919,25.3075,25.2867,25.3075,18400.0
2014-04-23 11:10:00,48.82,48.84,48.81,48.82,12000.0,25.3075,25.3178,25.3023,25.3075,12000.0
2014-04-23 11:15:00,48.82,48.82,48.79,48.81,16400.0,25.3075,25.3075,25.2919,25.3023,16400.0
2014-04-23 11:20:00,48.81,48.82,48.72,48.74,26200.0,25.3023,25.3075,25.2556,25.266,26200.0
2014-04-23 11:25:00,48.74,48.78,48.72,48.78,22500.0,25.266,25.2867,25.2556,25.2867,22500.0
2014-04-23 11:30:00,48.78,48.91,48.77,48.91,131800.0,25.2867,25.3541,25.2815,25.3541,131800.0
2014-04-23 11:35:00,48.91,48.93,48.86,48.87,40300.0,25.3541,25.3645,25.3282,25.3334,40300.0
2014-04-23 11:40:00,48.88,48.89,48.86,48.86,9900.0,25.3386,25.3437,25.3282,25.3282,9900.0
2014-04-23 11:45:00,48.86,48.86,48.83,48.85,8300.0,25.3282,25.3282,25.3126,25.323,8300.0
2014-04-23 11:50:00,48.84,48.88,48.84,48.88,17800.0,25.3178,25.3386,25.3178,25.3386,17800.0
2014-04-23 11:55:00,48.88,48.89,48.87,48.89,11000.0,25.3386,25.3437,25.3334,25.3437,11000.0
2014-04-23 12:00:00,48.88,48.89,48.88,48.89,14800.0,25.3386,25.3437,25.3386,25.3437,14800.0
2014-04-23 12:05:00,48.88,48.89,48.87,48.88,10400.0,25.3386,25.3437,25.3334,25.3386,10400.0
2014-04-23 12:10:00,48.88,48.89,48.87,48.88,9400.0,25.3386,25.3437,25.3334,25.3386,9400.0
2014-04-23 12:15:00,48.89,48.95,48.89,48.95,21300.0,25.3437,25.3748,25.3437,25.3748,21300.0
2014-04-23 12:20:00,48.95,48.96,48.93,48.95,16600.0,25.3748,25.38,25.3645,25.3748,16600.0
2014-04-23 12:25:00,48.95,48.95,48.93,48.94,17200.0,25.3748,25.3748,25.3645,25.3697,17200.0
2014-04-23 12:30:00,48.94,48.95,48.92,48.93,25300.0,25.3697,25.3748,25.3593,25.3645,25300.0
2014-04-23 12:35:00,48.93,48.94,48.92,48.93,5400.0,25.3645,25.3697,25.3593,25.3645,5400.0
2014-04-23 12:40:00,48.94,48.95,48.93,48.94,13800.0,25.3697,25.3748,25.3645,25.3697,13800.0
2014-04-23 12:45:00,48.94,48.95,48.94,48.95,3500.0,25.3697,25.3748,25.3697,25.3748,3500.0
2014-04-23 12:50:00,48.94,48.95,48.93,48.93,6800.0,25.3697,25.3748,25.3645,25.3645,6800.0
2014-04-23 12:55:00,48.94,48.94,48.93,48.93,6700.0,25.3697,25.3697,25.3645,25.3645,6700.0
2014-04-23 13:00:00,48.94,48.95,48.93,48.93,9300.0,25.3697,25.3748,25.3645,25.3645,9300.0
2014-04-23 13:05:00,48.94,48.94,48.91,48.93,19700.0,25.3697,25.3697,25.3541,25.3645,19700.0
2014-04-23 13:10:00,48.94,48.94,48.93,48.94,4300.0,25.3697,25.3697,25.3645,25.3697,4300.0
2014-04-23 13:15:00,48.93,48.93,48.92,48.93,8700.0,25.3645,25.3645,25.3593,25.3645,8700.0
2014-04-23 13:20:00,48.93,48.94,48.91,48.93,18800.0,25.3645,25.3697,25.3541,25.3645,18800.0
2014-04-23 13:25:00,48.93,48.94,48.92,48.93,7600.0,25.3645,25.3697,25.3593,25.3645,7600.0
2014-04-23 13:30:00,48.93,48.93,48.91,48.91,8300.0,25.3645,25.3645,25.3541,25.3541,8300.0
2014-04-23 13:35:00,48.92,48.92,48.9,48.91,10800.0,25.3593,25.3593,25.3489,25.3541,10800.0
2014-04-23 13:40:00,48.9,48.93,48.9,48.91,15600.0,25.3489,25.3645,25.3489,25.3541,15600.0
2014-04-23 13:45:00,48.91,48.91,48.9,48.9,6000.0,25.3541,25.3541,25.3489,25.3489,6000.0
2014-04-23 13:50:00,48.91,48.91,48.9,48.91,3200.0,25.3541,25.3541,25.3489,25.3541,3200.0
2014-04-23 13:55:00,48.9,48.91,48.88,48.89,20100.0,25.3489,25.3541,25.3386,25.3437,20100.0
2014-04-23 14:00:00,48.9,48.9,48.88,48.89,4500.0,25.3489,25.3489,25.3386,25.3437,4500.0
2014-04-23 14:05:00,48.89,48.9,48.88,48.9,11800.0,25.3437,25.3489,25.3386,25.3489,11800.0
2014-04-23 14:10:00,48.89,48.92,48.89,48.92,25400.0,25.3437,25.3593,25.3437,25.3593,25400.0
2014-04-23 14:15:00,48.92,48.92,48.89,48.89,21800.0,25.3593,25.3593,25.3437,25.3437,21800.0
2014-04-23 14:20:00,48.89,48.9,48.88,48.89,13100.0,25.3437,25.3489,25.3386,25.3437,13100.0
2014-04-23 14:25:00,48.89,48.89,48.88,48.89,13300.0,25.3437,25.3437,25.3386,25.3437,13300.0
2014-04-23 14:30:00,48.89,48.9,48.86,48.88,30300.0,25.3437,25.3489,25.3282,25.3386,30300.0
2014-04-23 14:35:00,48.88,48.88,48.83,48.84,33100.0,25.3386,25.3386,25.3126,25.3178,33100.0
2014-04-23 14:40:00,48.84,48.85,48.83,48.83,12800.0,25.3178,25.323,25.3126,25.3126,12800.0
2014-04-23 14:45:00,48.83,48.83,48.81,48.82,16000.0,25.3126,25.3126,25.3023,25.3075,16000.0
2014-04-23 14:50:00,48.83,48.86,48.83,48.85,28800.0,25.3126,25.3282,25.3126,25.323,28800.0
2014-04-23 14:55:00,48.86,48.87,48.85,48.86,9600.0,25.3282,25.3334,25.323,25.3282,9600.0
2014-04-23 15:00:00,48.86,48.86,48.83,48.84,9000.0,25.3282,25.3282,25.3126,25.3178,9000.0
2014-04-23 15:05:00,48.84,48.87,48.84,48.86,45900.0,25.3178,25.3334,25.3178,25.3282,45900.0
2014-04-23 15:10:00,48.86,48.88,48.86,48.87,6400.0,25.3282,25.3386,25.3282,25.3334,6400.0
2014-04-23 15:15:00,48.87,48.88,48.86,48.86,8700.0,25.3334,25.3386,25.3282,25.3282,8700.0
2014-04-23 15:20:00,48.87,48.88,48.86,48.88,9800.0,25.3334,25.3386,25.3282,25.3386,9800.0
2014-04-23 15:25:00,48.87,48.87,48.84,48.86,18200.0,25.3334,25.3334,25.3178,25.3282,18200.0
2014-04-23 15:30:00,48.86,48.87,48.85,48.87,9200.0,25.3282,25.3334,25.323,25.3334,9200.0
2014-04-23 15:35:00,48.86,48.88,48.85,48.87,29000.0,25.3282,25.3386,25.323,25.3334,29000.0
2014-04-23 15:40:00,48.86,48.87,48.85,48.85,10400.0,25.3282,25.3334,25.323,25.323,10400.0
2014-04-23 15:45:00,48.86,48.86,48.83,48.83,41000.0,25.3282,25.3282,25.3126,25.3126,41000.0
2014-04-23 15:50:00,48.84,48.85,48.83,48.84,64600.0,25.3178,25.323,25.3126,25.3178,64600.0
2014-04-23 15:55:00,48.84,48.84,48.81,48.81,145100.0,25.3178,25.3178,25.3023,25.3023,145100.0
2014-04-24 09:30:00,49.17,49.17,49.09,49.13,150900.0,25.4889,25.4889,25.4474,25.4682,150900.0
2014-04-24 09:35:00,49.11,49.12,49.02,49.06,45200.0,25.4578,25.463,25.4111,25.4319,45200.0
2014-04-24 09:40:00,49.06,49.09,48.97,48.97,39500.0,25.4319,25.4474,25.3852,25.3852,39500.0
2014-04-24 09:45:00,48.97,49.07,48.96,49.03,46200.0,25.3852,25.4371,25.38,25.4163,46200.0
2014-04-24 09:50:00,49.03,49.1,49.0,49.09,29700.0,25.4163,25.4526,25.4008,25.4474,29700.0
2014-04-24 09:55:00,49.1,49.1,49.05,49.09,32800.0,25.4526,25.4526,25.4267,25.4474,32800.0
2014-04-24 10:00:00,49.08,49.1,49.03,49.1,36700.0,25.4422,25.4526,25.4163,25.4526,36700.0
2014-04-24 10:05:00,49.09,49.12,49.02,49.04,45400.0,25.4474,25.463,25.4111,25.4215,45400.0
2014-04-24 10:10:00,49.04,49.13,49.04,49.12,39900.0,25.4215,25.4682,25.4215,25.463,39900.0
2014-04-24 10:15:00,49.13,49.19,49.12,49.15,116500.0,25.4682,25.4993,25.463,25.4785,116500.0
2014-04-24 10:20:00,49.16,49.2,49.15,49.19,132500.0,25.4837,25.5044,25.4785,25.4993,132500.0
2014-04-24 10:25:00,49.18,49.27,49.18,49.26,169400.0,25.4941,25.5407,25.4941,25.5355,169400.0
2014-04-24 10:30:00,49.27,49.27,49.21,49.26,77600.0,25.5407,25.5407,25.5096,25.5355,77600.0
2014-04-24 10:35:00,49.26,49.31,49.23,49.3,131000.0,25.5355,25.5615,25.52,25.5563,131000.0
2014-04-24 10:40:00,49.3,49.34,49.3,49.32,73300.0,25.5563,25.577,25.5563,25.5666,73300.0
2014-04-24 10:45:00,49.32,49.34,49.28,49.3,73800.0,25.5666,25.577,25.5459,25.5563,73800.0
2014-04-24 10:50:00,49.29,49.3,49.27,49.3,73600.0,25.5511,25.5563,25.5407,25.5563,73600.0
2014-04-24 10:55:00,49.3,49.3,49.28,49.29,41600.0,25.5563,25.5563,25.5459,25.5511,41600.0
2014-04-24 11:00:00,49.29,49.3,49.27,49.3,34100.0,25.5511,25.5563,25.5407,25.5563,34100.0
2014-04-24 11:05:00,49.29,49.32,49.28,49.29,23400.0,25.5511,25.5666,25.5459,25.5511,23400.0
2014-04-24 11:10:00,49.29,49.34,49.29,49.33,44800.0,25.5511,25.577,25.5511,25.5718,44800.0
2014-04-24 11:15:00,49.33,49.34,49.3,49.33,32400.0,25.5718,25.577,25.5563,25.5718,32400.0
2014-04-24 11:20:00,49.33,49.37,49.29,49.29,99500.0,25.5718,25.5926,25.5511,25.5511,99500.0
2014-04-24 11:25:00,49.29,49.32,49.28,49.29,30200.0,25.5511,25.5666,25.5459,25.5511,30200.0
2014-04-24 11:30:00,49.3,49.34,49.27,49.34,28700.0,25.5563,25.577,25.5407,25.577,28700.0
2014-04-24 11:35:00,49.34,49.43,49.34,49.43,39800.0,25.577,25.6237,25.577,25.6237,39800.0
2014-04-24 11:40:00,49.43,49.45,49.4,49.43,28400.0,25.6237,25.634,25.6081,25.6237,28400.0
2014-04-24 11:45:00,49.43,49.48,49.42,49.48,57600.0,25.6237,25.6496,25.6185,25.6496,57600.0
2014-04-24 11:50:00,49.49,49.5,49.48,49.49,163500.0,25.6548,25.66,25.6496,25.6548,163500.0
2014-04-24 11:55:00,49.5,49.5,49.47,49.49,67500.0,25.66,25.66,25.6444,25.6548,67500.0
2014-04-24 12:00:00,49.5,49.5,49.49,49.5,21700.0,25.66,25.66,25.6548,25.66,21700.0
2014-04-24 12:05:00,49.49,49.5,49.48,49.48,70000.0,25.6548,25.66,25.6496,25.6496,70000.0
2014-04-24 12:10:00,49.48,49.49,49.46,49.46,24200.0,25.6496,25.6548,25.6392,25.6392,24200.0
2014-04-24 12:15:00,49.46,49.47,49.43,49.44,17100.0,25.6392,25.6444,25.6237,25.6289,17100.0
2014-04-24 12:20:00,49.43,49.44,49.37,49.38,40500.0,25.6237,25.6289,25.5926,25.5977,40500.0
2014-04-24 12:25:00,49.38,49.38,49.36,49.37,14100.0,25.5977,25.5977,25.5874,25.5926,14100.0
2014-04-24 12:30:00,49.37,49.37,49.36,49.36,12000.0,25.5926,25.5926,25.5874,25.5874,12000.0
2014-04-24 12:35:00,49.37,49.38,49.37,49.38,21000.0,25.5926,25.5977,25.5926,25.5977,21000.0
2014-04-24 12:40:00,49.37,49.38,49.35,49.36,21800.0,25.5926,25.5977,25.5822,25.5874,21800.0
2014-04-24 12:45:00,49.36,49.41,49.36,49.4,28800.0,25.5874,25.6133,25.5874,25.6081,28800.0
2014-04-24 12:50:00,49.4,49.41,49.39,49.39,22500.0,25.6081,25.6133,25.6029,25.6029,22500.0
2014-04-24 12:55:00,49.4,49.43,49.4,49.42,29200.0,25.6081,25.6237,25.6081,25.6185,29200.0
2014-04-24 13:00:00,49.42,49.42,49.39,49.39,9800.0,25.6185,25.6185,25.6029,25.6029,9800.0
2014-04-24 13:05:00,49.39,49.4,49.36,49.36,14300.0,25.6029,25.6081,25.5874,25.5874,14300.0
2014-04-24 13:10:00,49.36,49.38,49.36,49.37,12700.0,25.5874,25.5977,25.5874,25.5926,12700.0
2014-04-24 13:15:00,49.38,49.39,49.37,49.39,12800.0,25.5977,25.6029,25.5926,25.6029,12800.0
2014-04-24 13:20:00,49.39,49.39,49.38,49.38,5800.0,25.6029,25.6029,25.5977,25.5977,5800.0
2014-04-24 13:25:00,49.38,49.4,49.38,49.4,8200.0,25.5977,25.6081,25.5977,25.6081,8200.0
2014-04-24 13:30:00,49.39,49.4,49.38,49.39,15700.0,25.6029,25.6081,25.5977,25.6029,15700.0
2014-04-24 13:35:00,49.39,49.4,49.38,49.4,27400.0,25.6029,25.6081,25.5977,25.6081,27400.0
2014-04-24 13:40:00,49.4,49.41,49.39,49.41,9900.0,25.6081,25.6133,25.6029,25.6133,9900.0
2014-04-24 13:45:00,49.42,49.42,49.38,49.39,17000.0,25.6185,25.6185,25.5977,25.6029,17000.0
2014-04-24 13:50:00,49.39,49.41,49.38,49.39,33500.0,25.6029,25.6133,25.5977,25.6029,33500.0
2014-04-24 13:55:00,49.39,49.39,49.37,49.37,14200.0,25.6029,25.6029,25.5926,25.5926,14200.0
2014-04-24 14:00:00,49.38,49.41,49.38,49.41,23200.0,25.5977,25.6133,25.5977,25.6133,23200.0
2014-04-24 14:05:00,49.4,49.41,49.38,49.38,12100.0,25.6081,25.6133,25.5977,25.5977,12100.0
2014-04-24 14:10:00,49.38,49.38,49.35,49.36,23300.0,25.5977,25.5977,25.5822,25.5874,23300.0
2014-04-24 14:15:00,49.36,49.39,49.36,49.39,21700.0,25.5874,25.6029,25.5874,25.6029,21700.0
2014-04-24 14:20:00,49.39,49.4,49.36,49.38,53800.0,25.6029,25.6081,25.5874,25.5977,53800.0
2014-04-24 14:25:00,49.37,49.4,49.37,49.4,14800.0,25.5926,25.6081,25.5926,25.6081,14800.0
2014-04-24 14:30:00,49.4,49.42,49.39,49.42,20400.0,25.6081,25.6185,25.6029,25.6185,20400.0
2014-04-24 14:35:00,49.41,49.44,49.41,49.41,21600.0,25.6133,25.6289,25.6133,25.6133,21600.0
2014-04-24 14:40:00,49.42,49.42,49.4,49.4,16200.0,25.6185,25.6185,25.6081,25.6081,16200.0
2014-04-24 14:45:00,49.41,49.44,49.4,49.42,25800.0,25.6133,25.6289,25.6081,25.6185,25800.0
2014-04-24 14:50:00,49.43,49.43,49.41,49.43,22300.0,25.6237,25.6237,25.6133,25.6237,22300.0
2014-04-24 14:55:00,49.43,49.45,49.42,49.45,50900.0,25.6237,25.634,25.6185,25.634,50900.0
2014-04-24 15:00:00,49.45,49.46,49.43,49.45,21700.0,25.634,25.6392,25.6237,25.634,21700.0
2014-04-24 15:05:00,49.45,49.45,49.43,49.44,51100.0,25.634,25.634,25.6237,25.6289,51100.0
2014-04-24 15:10:00,49.44,49.44,49.42,49.44,20900.0,25.6289,25.6289,25.6185,25.6289,20900.0
2014-04-24 15:15:00,49.44,49.47,49.43,49.46,40400.0,25.6289,25.6444,25.6237,25.6392,40400.0
2014-04-24 15:20:00,49.46,49.46,49.44,49.46,24900.0,25.6392,25.6392,25.6289,25.6392,24900.0
2014-04-24 15:25:00,49.46,49.46,49.42,49.43,18600.0,25.6392,25.6392,25.6185,25.6237,18600.0
2014-04-24 15:30:00,49.43,49.43,49.38,49.39,31300.0,25.6237,25.6237,25.5977,25.6029,31300.0
2014-04-24 15:35:00,49.39,49.39,49.37,49.38,32100.0,25.6029,25.6029,25.5926,25.5977,32100.0
2014-04-24 15:40:00,49.38,49.39,49.37,49.38,47500.0,25.5977,25.6029,25.5926,25.5977,47500.0
2014-04-24 15:45:00,49.39,49.42,49.38,49.4,46100.0,25.6029,25.6185,25.5977,25.6081,46100.0
2014-04-24 15:50:00,49.41,49.41,49.36,49.36,95000.0,25.6133,25.6133,25.5874,25.5874,95000.0
2014-04-24 15:55:00,49.36,49.38,49.33,49.38,104900.0,25.5874,25.5977,25.5718,25.5977,104900.0
2014-04-25 09:30:00,49.89,49.94,49.86,49.88,278500.0,25.8621,25.888,25.8466,25.8569,278500.0
2014-04-25 09:35:00,49.89,49.9,49.76,49.76,142800.0,25.8621,25.8673,25.7947,25.7947,142800.0
2014-04-25 09:40:00,49.76,49.94,49.76,49.89,190600.0,25.7947,25.888,25.7947,25.8621,190600.0
2014-04-25 09:45:00,49.89,49.91,49.86,49.88,110300.0,25.8621,25.8725,25.8466,25.8569,110300.0
2014-04-25 09:50:00,49.89,49.96,49.86,49.95,173900.0,25.8621,25.8984,25.8466,25.8932,173900.0
2014-04-25 09:55:00,49.95,49.98,49.94,49.96,82800.0,25.8932,25.9088,25.888,25.8984,82800.0
2014-04-25 10:00:00,49.97,49.97,49.92,49.97,79500.0,25.9036,25.9036,25.8777,25.9036,79500.0
2014-04-25 10:05:00,49.96,49.98,49.95,49.96,132500.0,25.8984,25.9088,25.8932,25.8984,132500.0
2014-04-25 10:10:00,49.97,49.98,49.95,49.97,211100.0,25.9036,25.9088,25.8932,25.9036,211100.0
2014-04-25 10:15:00,49.98,49.98,49.94,49.95,180100.0,25.9088,25.9088,25.888,25.8932,180100.0
2014-04-25 10:20:00,49.96,49.97,49.95,49.97,58100.0,25.8984,25.9036,25.8932,25.9036,58100.0
2014-04-25 10:25:00,49.97,50.01,49.96,49.99,203200.0,25.9036,25.9243,25.8984,25.914,203200.0
2014-04-25 10:30:00,49.99,50.02,49.95,50.01,61600.0,25.914,25.9295,25.8932,25.9243,61600.0
2014-04-25 10:35:00,50.01,50.02,49.98,49.98,53500.0,25.9243,25.9295,25.9088,25.9088,53500.0
2014-04-25 10:40:00,49.99,49.99,49.95,49.97,58300.0,25.914,25.914,25.8932,25.9036,58300.0
2014-04-25 10:45:00,49.97,49.99,49.89,49.89,33200.0,25.9036,25.914,25.8621,25.8621,33200.0
2014-04-25 10:50:00,49.89,49.91,49.8,49.8,68000.0,25.8621,25.8725,25.8155,25.8155,68000.0
2014-04-25 10:55:00,49.8,49.82,49.78,49.79,31900.0,25.8155,25.8258,25.8051,25.8103,31900.0
2014-04-25 11:00:00,49.78,49.79,49.71,49.71,38100.0,25.8051,25.8103,25.7688,25.7688,38100.0
2014-04-25 11:05:00,49.71,49.73,49.67,49.72,40200.0,25.7688,25.7792,25.7481,25.774,40200.0
2014-04-25 11:10:00,49.72,49.78,49.72,49.77,20900.0,25.774,25.8051,25.774,25.7999,20900.0
2014-04-25 11:15:00,49.76,49.76,49.69,49.7,26100.0,25.7947,25.7947,25.7584,25.7636,26100.0
2014-04-25 11:20:00,49.69,49.72,49.68,49.72,31100.0,25.7584,25.774,25.7533,25.774,31100.0
2014-04-25 11:25:00,49.72,49.74,49.7,49.73,65300.0,25.774,25.7844,25.7636,25.7792,65300.0
2014-04-25 11:30:00,49.73,49.78,49.71,49.78,83600.0,25.7792,25.8051,25.7688,25.8051,83600.0
2014-04-25 11:35:00,49.78,49.79,49.77,49.78,16900.0,25.8051,25.8103,25.7999,25.8051,16900.0
2014-04-25 11:40:00,49.78,49.83,49.78,49.83,36500.0,25.8051,25.831,25.8051,25.831,36500.0
2014-04-25 11:45:00,49.83,49.83,49.8,49.8,16500.0,25.831,25.831,25.8155,25.8155,16500.0
2014-04-25 11:50:00,49.8,49.82,49.79,49.82,26900.0,25.8155,25.8258,25.8103,25.8258,26900.0
2014-04-25 11:55:00,49.81,49.82,49.81,49.81,11900.0,25.8207,25.8258,25.8207,25.8207,11900.0
2014-04-25 12:00:00,49.81,49.84,49.78,49.78,32000.0,25.8207,25.8362,25.8051,25.8051,32000.0
2014-04-25 12:05:00,49.78,49.8,49.77,49.79,19700.0,25.8051,25.8155,25.7999,25.8103,19700.0
2014-04-25 12:10:00,49.79,49.82,49.79,49.82,16500.0,25.8103,25.8258,25.8103,25.8258,16500.0
2014-04-25 12:15:00,49.82,49.82,49.81,49.82,11500.0,25.8258,25.8258,25.8207,25.8258,11500.0
2014-04-25 12:20:00,49.81,49.83,49.81,49.83,8200.0,25.8207,25.831,25.8207,25.831,8200.0
2014-04-25 12:25:00,49.82,49.83,49.81,49.81,11600.0,25.8258,25.831,25.8207,25.8207,11600.0
2014-04-25 12:30:00,49.81,49.82,49.81,49.81,5200.0,25.8207,25.8258,25.8207,25.8207,5200.0
2014-04-25 12:35:00,49.81,49.82,49.79,49.79,23600.0,25.8207,25.8258,25.8103,25.8103,23600.0
2014-04-25 12:40:00,49.8,49.8,49.79,49.79,9400.0,25.8155,25.8155,25.8103,25.8103,9400.0
2014-04-25 12:45:00,49.79,49.82,49.79,49.8,48700.0,25.8103,25.8258,25.8103,25.8155,48700.0
2014-04-25 12:50:00,49.8,49.81,49.8,49.8,2700.0,25.8155,25.8207,25.8155,25.8155,2700.0
2014-04-25 12:55:00,49.81,49.81,49.79,49.8,22000.0,25.8207,25.8207,25.8103,25.8155,22000.0
2014-04-25 13:00:00,49.8,49.81,49.79,49.79,13700.0,25.8155,25.8207,25.8103,25.8103,13700.0
2014-04-25 13:05:00,49.8,49.81,49.79,49.81,23500.0,25.8155,25.8207,25.8103,25.8207,23500.0
2014-04-25 13:10:00,49.81,49.82,49.8,49.81,10200.0,25.8207,25.8258,25.8155,25.8207,10200.0
2014-04-25 13:15:00,49.8,49.83,49.8,49.82,28300.0,25.8155,25.831,25.8155,25.8258,28300.0
2014-04-25 13:20:00,49.82,49.83,49.81,49.82,7700.0,25.8258,25.831,25.8207,25.8258,7700.0
2014-04-25 13:25:00,49.81,49.82,49.8,49.8,17900.0,25.8207,25.8258,25.8155,25.8155,17900.0
2014-04-25 13:30:00,49.8,49.8,49.74,49.74,29400.0,25.8155,25.8155,25.7844,25.7844,29400.0
2014-04-25 13:35:00,49.74,49.75,49.72,49.74,31600.0,25.7844,25.7896,25.774,25.7844,31600.0
2014-04-25 13:40:00,49.74,49.77,49.74,49.76,30100.0,25.7844,25.7999,25.7844,25.7947,30100.0
2014-04-25 13:45:00,49.76,49.77,49.75,49.76,10400.0,25.7947,25.7999,25.7896,25.7947,10400.0
2014-04-25 13:50:00,49.76,49.77,49.75,49.77,23800.0,25.7947,25.7999,25.7896,25.7999,23800.0
2014-04-25 13:55:00,49.77,49.78,49.76,49.78,24000.0,25.7999,25.8051,25.7947,25.8051,24000.0
2014-04-25 14:00:00,49.78,49.79,49.77,49.77,13100.0,25.8051,25.8103,25.7999,25.7999,13100.0
2014-04-25 14:05:00,49.78,49.8,49.77,49.79,18900.0,25.8051,25.8155,25.7999,25.8103,18900.0
2014-04-25 14:10:00,49.8,49.8,49.77,49.77,17800.0,25.8155,25.8155,25.7999,25.7999,17800.0
2014-04-25 14:15:00,49.77,49.78,49.76,49.77,22900.0,25.7999,25.8051,25.7947,25.7999,22900.0
2014-04-25 14:20:00,49.77,49.77,49.74,49.75,33200.0,25.7999,25.7999,25.7844,25.7896,33200.0
2014-04-25 14:25:00,49.75,49.76,49.74,49.75,46000.0,25.7896,25.7947,25.7844,25.7896,46000.0
2014-04-25 14:30:00,49.75,49.75,49.73,49.74,23900.0,25.7896,25.7896,25.7792,25.7844,23900.0
2014-04-25 14:35:00,49.74,49.77,49.74,49.77,33700.0,25.7844,25.7999,25.7844,25.7999,33700.0
2014-04-25 14:40:00,49.77,49.77,49.74,49.75,15600.0,25.7999,25.7999,25.7844,25.7896,15600.0
2014-04-25 14:45:00,49.75,49.76,49.74,49.76,22800.0,25.7896,25.7947,25.7844,25.7947,22800.0
2014-04-25 14:50:00,49.76,49.78,49.75,49.77,33400.0,25.7947,25.8051,25.7896,25.7999,33400.0
2014-04-25 14:55:00,49.77,49.78,49.74,49.75,34200.0,25.7999,25.8051,25.7844,25.7896,34200.0
2014-04-25 15:00:00,49.75,49.76,49.74,49.76,35000.0,25.7896,25.7947,25.7844,25.7947,35000.0
2014-04-25 15:05:00,49.76,49.76,49.72,49.73,25200.0,25.7947,25.7947,25.774,25.7792,25200.0
2014-04-25 15:10:00,49.72,49.75,49.72,49.75,43100.0,25.774,25.7896,25.774,25.7896,43100.0
2014-04-25 15:15:00,49.74,49.75,49.74,49.75,62200.0,25.7844,25.7896,25.7844,25.7896,62200.0
2014-04-25 15:20:00,49.75,49.75,49.74,49.74,22700.0,25.7896,25.7896,25.7844,25.7844,22700.0
2014-04-25 15:25:00,49.75,49.75,49.73,49.73,58800.0,25.7896,25.7896,25.7792,25.7792,58800.0
2014-04-25 15:30:00,49.73,49.75,49.72,49.73,87300.0,25.7792,25.7896,25.774,25.7792,87300.0
2014-04-25 15:35:00,49.73,49.73,49.72,49.72,46800.0,25.7792,25.7792,25.774,25.774,46800.0
2014-04-25 15:40:00,49.72,49.73,49.71,49.73,64900.0,25.774,25.7792,25.7688,25.7792,64900.0
2014-04-25 15:45:00,49.72,49.75,49.72,49.74,133100.0,25.774,25.7896,25.774,25.7844,133100.0
2014-04-25 15:50:00,49.75,49.75,49.73,49.73,100800.0,25.7896,25.7896,25.7792,25.7792,100800.0
2014-04-25 15:55:00,49.73,49.74,49.72,49.72,283800.0,25.7792,25.7844,25.774,25.774,283800.0
2014-04-28 09:30:00,49.27,49.27,49.01,49.02,332500.0,25.5407,25.5407,25.4059,25.4111,332500.0
2014-04-28 09:35:00,49.02,49.05,48.92,49.05,228200.0,25.4111,25.4267,25.3593,25.4267,228200.0
2014-04-28 09:40:00,49.06,49.14,49.03,49.1,85000.0,25.4319,25.4733,25.4163,25.4526,85000.0
2014-04-28 09:45:00,49.11,49.14,49.02,49.03,74000.0,25.4578,25.4733,25.4111,25.4163,74000.0
2014-04-28 09:50:00,49.02,49.09,49.0,49.07,64300.0,25.4111,25.4474,25.4008,25.4371,64300.0
2014-04-28 09:55:00,49.07,49.08,49.03,49.07,76000.0,25.4371,25.4422,25.4163,25.4371,76000.0
2014-04-28 10:00:00,49.07,49.08,49.02,49.05,66400.0,25.4371,25.4422,25.4111,25.4267,66400.0
2014-04-28 10:05:00,49.05,49.09,49.04,49.07,45600.0,25.4267,25.4474,25.4215,25.4371,45600.0
2014-04-28 10:10:00,49.07,49.12,49.06,49.1,57400.0,25.4371,25.463,25.4319,25.4526,57400.0
2014-04-28 10:15:00,49.11,49.12,49.08,49.09,57800.0,25.4578,25.463,25.4422,25.4474,57800.0
2014-04-28 10:20:00,49.1,49.16,49.1,49.16,41200.0,25.4526,25.4837,25.4526,25.4837,41200.0
2014-04-28 10:25:00,49.17,49.2,49.12,49.17,65800.0,25.4889,25.5044,25.463,25.4889,65800.0
2014-04-28 10:30:00,49.16,49.2,49.16,49.18,54000.0,25.4837,25.5044,25.4837,25.4941,54000.0
2014-04-28 10:35:00,49.19,49.2,49.16,49.2,39400.0,25.4993,25.5044,25.4837,25.5044,39400.0
2014-04-28 10:40:00,49.2,49.24,49.19,49.2,46300.0,25.5044,25.5252,25.4993,25.5044,46300.0
2014-04-28 10:45:00,49.2,49.22,49.18,49.21,46100.0,25.5044,25.5148,25.4941,25.5096,46100.0
2014-04-28 10:50:00,49.21,49.25,49.21,49.24,51900.0,25.5096,25.5304,25.5096,25.5252,51900.0
2014-04-28 10:55:00,49.25,49.25,49.2,49.24,88700.0,25.5304,25.5304,25.5044,25.5252,88700.0
2014-04-28 11:00:00,49.24,49.29,49.24,49.28,78000.0,25.5252,25.5511,25.5252,25.5459,78000.0
2014-04-28 11:05:00,49.28,49.35,49.27,49.35,51500.0,25.5459,25.5822,25.5407,25.5822,51500.0
2014-04-28 11:10:00,49.34,49.34,49.31,49.31,72500.0,25.577,25.577,25.5615,25.5615,72500.0
2014-04-28 11:15:00,49.32,49.32,49.26,49.26,43500.0,25.5666,25.5666,25.5355,25.5355,43500.0
2014-04-28 11:20:00,49.26,49.28,49.14,49.16,101900.0,25.5355,25.5459,25.4733,25.4837,101900.0
2014-04-28 11:25:00,49.16,49.18,49.14,49.15,48200.0,25.4837,25.4941,25.4733,25.4785,48200.0
2014-04-28 11:30:00,49.14,49.25,49.14,49.24,86900.0,25.4733,25.5304,25.4733,25.5252,86900.0
2014-04-28 11:35:00,49.25,49.27,49.21,49.21,39500.0,25.5304,25.5407,25.5096,25.5096,39500.0
2014-04-28 11:40:00,49.21,49.24,49.2,49.24,40400.0,25.5096,25.5252,25.5044,25.5252,40400.0
2014-04-28 11:45:00,49.23,49.25,49.21,49.23,35300.0,25.52,25.5304,25.5096,25.52,35300.0
2014-04-28 11:50:00,49.23,49.24,49.19,49.2,32600.0,25.52,25.5252,25.4993,25.5044,32600.0
2014-04-28 11:55:00,49.2,49.22,49.16,49.16,23300.0,25.5044,25.5148,25.4837,25.4837,23300.0
2014-04-28 12:00:00,49.16,49.19,49.15,49.19,28300.0,25.4837,25.4993,25.4785,25.4993,28300.0
2014-04-28 12:05:00,49.19,49.22,49.18,49.19,19600.0,25.4993,25.5148,25.4941,25.4993,19600.0
2014-04-28 12:10:00,49.2,49.28,49.2,49.26,89900.0,25.5044,25.5459,25.5044,25.5355,89900.0
2014-04-28 12:15:00,49.26,49.27,49.21,49.22,84400.0,25.5355,25.5407,25.5096,25.5148,84400.0
2014-04-28 12:20:00,49.21,49.21,49.15,49.18,59900.0,25.5096,25.5096,25.4785,25.4941,59900.0
2014-04-28 12:25:00,49.18,49.18,49.14,49.16,35200.0,25.4941,25.4941,25.4733,25.4837,35200.0
2014-04-28 12:30:00,49.16,49.17,49.12,49.13,18300.0,25.4837,25.4889,25.463,25.4682,18300.0
2014-04-28 12:35:00,49.12,49.13,49.11,49.12,16700.0,25.463,25.4682,25.4578,25.463,16700.0
2014-04-28 12:40:00,49.11,49.12,49.09,49.1,28300.0,25.4578,25.463,25.4474,25.4526,28300.0
2014-04-28 12:45:00,49.09,49.11,49.08,49.11,29500.0,25.4474,25.4578,25.4422,25.4578,29500.0
2014-04-28 12:50:00,49.12,49.12,49.1,49.11,7400.0,25.463,25.463,25.4526,25.4578,7400.0
2014-04-28 12:55:00,49.12,49.12,49.1,49.1,21300.0,25.463,25.463,25.4526,25.4526,21300.0
2014-04-28 13:00:00,49.1,49.1,49.07,49.09,24300.0,25.4526,25.4526,25.4371,25.4474,24300.0
2014-04-28 13:05:00,49.08,49.11,49.07,49.08,43000.0,25.4422,25.4578,25.4371,25.4422,43000.0
2014-04-28 13:10:00,49.08,49.09,49.02,49.02,59900.0,25.4422,25.4474,25.4111,25.4111,59900.0
2014-04-28 13:15:00,49.03,49.03,49.0,49.03,59100.0,25.4163,25.4163,25.4008,25.4163,59100.0
2014-04-28 13:20:00,49.03,49.04,48.96,48.97,44300.0,25.4163,25.4215,25.38,25.3852,44300.0
2014-04-28 13:25:00,48.97,49.01,48.96,48.99,30500.0,25.3852,25.4059,25.38,25.3956,30500.0
2014-04-28 13:30:00,48.98,48.99,48.92,48.92,47600.0,25.3904,25.3956,25.3593,25.3593,47600.0
2014-04-28 13:35:00,48.92,48.99,48.91,48.96,39800.0,25.3593,25.3956,25.3541,25.38,39800.0
2014-04-28 13:40:00,48.97,48.98,48.93,48.93,39200.0,25.3852,25.3904,25.3645,25.3645,39200.0
2014-04-28 13:45:00,48.93,48.95,48.91,48.94,33200.0,25.3645,25.3748,25.3541,25.3697,33200.0
2014-04-28 13:50:00,48.95,48.98,48.95,48.95,36800.0,25.3748,25.3904,25.3748,25.3748,36800.0
2014-04-28 13:55:00,48.95,48.96,48.93,48.94,39800.0,25.3748,25.38,25.3645,25.3697,39800.0
2014-04-28 14:00:00,48.95,48.95,48.91,48.92,22500.0,25.3748,25.3748,25.3541,25.3593,22500.0
2014-04-28 14:05:00,48.92,48.94,48.9,48.93,33200.0,25.3593,25.3697,25.3489,25.3645,33200.0
2014-04-28 14:10:00,48.94,48.95,48.92,48.93,37200.0,25.3697,25.3748,25.3593,25.3645,37200.0
2014-04-28 14:15:00,48.94,48.96,48.93,48.95,19700.0,25.3697,25.38,25.3645,25.3748,19700.0
2014-04-28 14:20:00,48.94,48.98,48.93,48.98,36500.0,25.3697,25.3904,25.3645,25.3904,36500.0
2014-04-28 14:25:00,48.98,49.0,48.97,48.99,14700.0,25.3904,25.4008,25.3852,25.3956,14700.0
2014-04-28 14:30:00,48.99,49.05,48.99,49.02,36900.0,25.3956,25.4267,25.3956,25.4111,36900.0
2014-04-28 14:35:00,49.02,49.07,49.02,49.05,17500.0,25.4111,25.4371,25.4111,25.4267,17500.0
2014-04-28 14:40:00,49.05,49.05,49.0,49.02,28800.0,25.4267,25.4267,25.4008,25.4111,28800.0
2014-04-28 14:45:00,49.01,49.09,49.01,49.09,24200.0,25.4059,25.4474,25.4059,25.4474,24200.0
2014-04-28 14:50:00,49.09,49.1,49.07,49.07,31500.0,25.4474,25.4526,25.4371,25.4371,31500.0
2014-04-28 14:55:00,49.08,49.08,49.04,49.05,26200.0,25.4422,25.4422,25.4215,25.4267,26200.0
2014-04-28 15:00:00,49.05,49.09,49.04,49.09,20800.0,25.4267,25.4474,25.4215,25.4474,20800.0
2014-04-28 15:05:00,49.09,49.13,49.07,49.13,44400.0,25.4474,25.4682,25.4371,25.4682,44400.0
2014-04-28 15:10:00,49.12,49.15,49.12,49.15,17800.0,25.463,25.4785,25.463,25.4785,17800.0
2014-04-28 15:15:00,49.15,49.15,49.1,49.13,38800.0,25.4785,25.4785,25.4526,25.4682,38800.0
2014-04-28 15:20:00,49.13,49.13,49.1,49.13,29400.0,25.4682,25.4682,25.4526,25.4682,29400.0
2014-04-28 15:25:00,49.13,49.16,49.11,49.15,50200.0,25.4682,25.4837,25.4578,25.4785,50200.0
2014-04-28 15:30:00,49.16,49.2,49.14,49.15,28300.0,25.4837,25.5044,25.4733,25.4785,28300.0
2014-04-28 15:35:00,49.15,49.19,49.14,49.18,38500.0,25.4785,25.4993,25.4733,25.4941,38500.0
2014-04-28 15:40:00,49.18,49.22,49.17,49.22,44100.0,25.4941,25.5148,25.4889,25.5148,44100.0
2014-04-28 15:45:00,49.21,49.22,49.14,49.14,74900.0,25.5096,25.5148,25.4733,25.4733,74900.0
2014-04-28 15:50:00,49.15,49.21,49.14,49.16,98100.0,25.4785,25.5096,25.4733,25.4837,98100.0
2014-04-28 15:55:00,49.16,49.16,49.02,49.04,422600.0,25.4837,25.4837,25.4111,25.4215,422600.0
2014-04-29 09:30:00,49.98,50.13,49.94,50.12,389600.0,25.9088,25.9865,25.888,25.9814,389600.0
2014-04-29 09:35:00,50.12,50.28,50.11,50.27,147700.0,25.9814,26.0643,25.9762,26.0591,147700.0
2014-04-29 09:40:00,50.27,50.3,50.08,50.17,303800.0,26.0591,26.0747,25.9606,26.0073,303800.0
2014-04-29 09:45:00,50.18,50.33,50.15,50.32,219900.0,26.0125,26.0902,25.9969,26.085,219900.0
2014-04-29 09:50:00,50.32,50.36,50.27,50.28,138500.0,26.085,26.1058,26.0591,26.0643,138500.0
2014-04-29 09:55:00,50.28,50.33,50.24,50.33,116200.0,26.0643,26.0902,26.0436,26.0902,116200.0
2014-04-29 10:00:00,50.33,50.45,50.33,50.45,148800.0,26.0902,26.1524,26.0902,26.1524,148800.0
2014-04-29 10:05:00,50.45,50.49,50.41,50.43,79500.0,26.1524,26.1732,26.1317,26.1421,79500.0
2014-04-29 10:10:00,50.43,50.43,50.34,50.39,123000.0,26.1421,26.1421,26.0954,26.1213,123000.0
2014-04-29 10:15:00,50.4,50.4,50.34,50.35,91200.0,26.1265,26.1265,26.0954,26.1006,91200.0
2014-04-29 10:20:00,50.34,50.43,50.34,50.43,88400.0,26.0954,26.1421,26.0954,26.1421,88400.0
2014-04-29 10:25:00,50.43,50.46,50.4,50.45,108300.0,26.1421,26.1576,26.1265,26.1524,108300.0
2014-04-29 10:30:00,50.46,50.49,50.45,50.48,89700.0,26.1576,26.1732,26.1524,26.168,89700.0
2014-04-29 10:35:00,50.48,50.5,50.45,50.47,73200.0,26.168,26.1783,26.1524,26.1628,73200.0
2014-04-29 10:40:00,50.48,50.48,50.44,50.45,88000.0,26.168,26.168,26.1472,26.1524,88000.0
2014-04-29 10:45:00,50.45,50.49,50.45,50.48,91800.0,26.1524,26.1732,26.1524,26.168,91800.0
2014-04-29 10:50:00,50.48,50.49,50.47,50.48,81600.0,26.168,26.1732,26.1628,26.168,81600.0
2014-04-29 10:55:00,50.48,50.49,50.46,50.49,121100.0,26.168,26.1732,26.1576,26.1732,121100.0
2014-04-29 11:00:00,50.49,50.5,50.47,50.49,185400.0,26.1732,26.1783,26.1628,26.1732,185400.0
2014-04-29 11:05:00,50.5,50.52,50.48,50.51,128600.0,26.1783,26.1887,26.168,26.1835,128600.0
2014-04-29 11:10:00,50.51,50.68,50.51,50.61,322300.0,26.1835,26.2716,26.1835,26.2354,322300.0
2014-04-29 11:15:00,50.61,50.66,50.59,50.64,91500.0,26.2354,26.2613,26.225,26.2509,91500.0
2014-04-29 11:20:00,50.64,50.69,50.64,50.69,71000.0,26.2509,26.2768,26.2509,26.2768,71000.0
2014-04-29 11:25:00,50.69,50.69,50.63,50.63,95300.0,26.2768,26.2768,26.2457,26.2457,95300.0
2014-04-29 11:30:00,50.63,50.73,50.61,50.72,157600.0,26.2457,26.2976,26.2354,26.2924,157600.0
2014-04-29 11:35:00,50.72,50.73,50.62,50.62,48900.0,26.2924,26.2976,26.2405,26.2405,48900.0
2014-04-29 11:40:00,50.62,50.62,50.57,50.58,46900.0,26.2405,26.2405,26.2146,26.2198,46900.0
2014-04-29 11:45:00,50.57,50.57,50.5,50.54,55800.0,26.2146,26.2146,26.1783,26.1991,55800.0
2014-04-29 11:50:00,50.54,50.6,50.54,50.58,56800.0,26.1991,26.2302,26.1991,26.2198,56800.0
2014-04-29 11:55:00,50.59,50.6,50.58,50.59,18400.0,26.225,26.2302,26.2198,26.225,18400.0
2014-04-29 12:00:00,50.59,50.6,50.56,50.56,30800.0,26.225,26.2302,26.2094,26.2094,30800.0
2014-04-29 12:05:00,50.57,50.57,50.55,50.55,36000.0,26.2146,26.2146,26.2043,26.2043,36000.0
2014-04-29 12:10:00,50.55,50.57,50.54,50.54,34500.0,26.2043,26.2146,26.1991,26.1991,34500.0
2014-04-29 12:15:00,50.55,50.55,50.51,50.53,25000.0,26.2043,26.2043,26.1835,26.1939,25000.0
2014-04-29 12:20:00,50.52,50.54,50.52,50.52,38100.0,26.1887,26.1991,26.1887,26.1887,38100.0
2014-04-29 12:25:00,50.52,50.53,50.49,50.49,34900.0,26.1887,26.1939,26.1732,26.1732,34900.0
2014-04-29 12:30:00,50.5,50.5,50.47,50.49,43900.0,26.1783,26.1783,26.1628,26.1732,43900.0
2014-04-29 12:35:00,50.5,50.53,50.5,50.52,25400.0,26.1783,26.1939,26.1783,26.1887,25400.0
2014-04-29 12:40:00,50.52,50.54,50.5,50.51,40500.0,26.1887,26.1991,26.1783,26.1835,40500.0
2014-04-29 12:45:00,50.5,50.53,50.5,50.51,23500.0,26.1783,26.1939,26.1783,26.1835,23500.0
2014-04-29 12:50:00,50.52,50.52,50.43,50.45,107000.0,26.1887,26.1887,26.1421,26.1524,107000.0
2014-04-29 12:55:00,50.45,50.46,50.43,50.44,39100.0,26.1524,26.1576,26.1421,26.1472,39100.0
2014-04-29 13:00:00,50.44,50.46,50.44,50.44,23200.0,26.1472,26.1576,26.1472,26.1472,23200.0
2014-04-29 13:05:00,50.44,50.45,50.42,50.43,26000.0,26.1472,26.1524,26.1369,26.1421,26000.0
2014-04-29 13:10:00,50.42,50.44,50.42,50.42,22000.0,26.1369,26.1472,26.1369,26.1369,22000.0
2014-04-29 13:15:00,50.41,50.43,50.41,50.43,23700.0,26.1317,26.1421,26.1317,26.1421,23700.0
2014-04-29 13:20:00,50.43,50.43,50.41,50.41,24100.0,26.1421,26.1421,26.1317,26.1317,24100.0
2014-04-29 13:25:00,50.41,50.44,50.41,50.43,59600.0,26.1317,26.1472,26.1317,26.1421,59600.0
2014-04-29 13:30:00,50.43,50.43,50.4,50.4,38700.0,26.1421,26.1421,26.1265,26.1265,38700.0
2014-04-29 13:35:00,50.41,50.41,50.38,50.4,64900.0,26.1317,26.1317,26.1161,26.1265,64900.0
2014-04-29 13:40:00,50.39,50.4,50.37,50.38,42200.0,26.1213,26.1265,26.1109,26.1161,42200.0
2014-04-29 13:45:00,50.37,50.39,50.37,50.38,12200.0,26.1109,26.1213,26.1109,26.1161,12200.0
2014-04-29 13:50:00,50.39,50.41,50.38,50.39,23600.0,26.1213,26.1317,26.1161,26.1213,23600.0
2014-04-29 13:55:00,50.39,50.41,50.39,50.4,17100.0,26.1213,26.1317,26.1213,26.1265,17100.0
2014-04-29 14:00:00,50.4,50.42,50.4,50.41,36200.0,26.1265,26.1369,26.1265,26.1317,36200.0
2014-04-29 14:05:00,50.42,50.42,50.4,50.42,25900.0,26.1369,26.1369,26.1265,26.1369,25900.0
2014-04-29 14:10:00,50.41,50.43,50.41,50.42,34200.0,26.1317,26.1421,26.1317,26.1369,34200.0
2014-04-29 14:15:00,50.42,50.43,50.42,50.42,22700.0,26.1369,26.1421,26.1369,26.1369,22700.0
2014-04-29 14:20:00,50.42,50.43,50.42,50.43,12700.0,26.1369,26.1421,26.1369,26.1421,12700.0
2014-04-29 14:25:00,50.42,50.43,50.39,50.39,39600.0,26.1369,26.1421,26.1213,26.1213,39600.0
2014-04-29 14:30:00,50.39,50.4,50.39,50.4,51100.0,26.1213,26.1265,26.1213,26.1265,51100.0
2014-04-29 14:35:00,50.4,50.41,50.39,50.4,54700.0,26.1265,26.1317,26.1213,26.1265,54700.0
2014-04-29 14:40:00,50.4,50.4,50.37,50.38,45200.0,26.1265,26.1265,26.1109,26.1161,45200.0
2014-04-29 14:45:00,50.38,50.38,50.36,50.36,30300.0,26.1161,26.1161,26.1058,26.1058,30300.0
2014-04-29 14:50:00,50.37,50.37,50.35,50.35,40900.0,26.1109,26.1109,26.1006,26.1006,40900.0
2014-04-29 14:55:00,50.35,50.36,50.33,50.34,44400.0,26.1006,26.1058,26.0902,26.0954,44400.0
2014-04-29 15:00:00,50.34,50.35,50.33,50.33,87200.0,26.0954,26.1006,26.0902,26.0902,87200.0
2014-04-29 15:05:00,50.34,50.36,50.33,50.36,83100.0,26.0954,26.1058,26.0902,26.1058,83100.0
2014-04-29 15:10:00,50.35,50.36,50.35,50.35,30500.0,26.1006,26.1058,26.1006,26.1006,30500.0
2014-04-29 15:15:00,50.35,50.36,50.32,50.33,104300.0,26.1006,26.1058,26.085,26.0902,104300.0
2014-04-29 15:20:00,50.33,50.35,50.32,50.33,77500.0,26.0902,26.1006,26.085,26.0902,77500.0
2014-04-29 15:25:00,50.33,50.34,50.32,50.33,72100.0,26.0902,26.0954,26.085,26.0902,72100.0
2014-04-29 15:30:00,50.33,50.33,50.29,50.3,123200.0,26.0902,26.0902,26.0695,26.0747,123200.0
2014-04-29 15:35:00,50.3,50.3,50.27,50.3,99000.0,26.0747,26.0747,26.0591,26.0747,99000.0
2014-04-29 15:40:00,50.3,50.34,50.3,50.33,102800.0,26.0747,26.0954,26.0747,26.0902,102800.0
2014-04-29 15:45:00,50.33,50.35,50.32,50.34,176200.0,26.0902,26.1006,26.085,26.0954,176200.0
2014-04-29 15:50:00,50.34,50.35,50.31,50.31,169800.0,26.0954,26.1006,26.0798,26.0798,169800.0
2014-04-29 15:55:00,50.31,50.32,50.24,50.29,400500.0,26.0798,26.085,26.0436,26.0695,400500.0
2014-04-30 09:30:00,50.67,50.77,50.66,50.76,263500.0,26.2665,26.3183,26.2613,26.3131,263500.0
2014-04-30 09:35:00,50.77,50.77,50.58,50.61,123000.0,26.3183,26.3183,26.2198,26.2354,123000.0
2014-04-30 09:40:00,50.6,50.7,50.6,50.64,54100.0,26.2302,26.282,26.2302,26.2509,54100.0
2014-04-30 09:45:00,50.65,50.71,50.64,50.68,49000.0,26.2561,26.2872,26.2509,26.2716,49000.0
2014-04-30 09:50:00,50.67,50.7,50.48,50.51,106300.0,26.2665,26.282,26.168,26.1835,106300.0
2014-04-30 09:55:00,50.5,50.59,50.5,50.53,41200.0,26.1783,26.225,26.1783,26.1939,41200.0
2014-04-30 10:00:00,50.52,50.53,50.48,50.49,67900.0,26.1887,26.1939,26.168,26.1732,67900.0
2014-04-30 10:05:00,50.5,50.51,50.45,50.5,64700.0,26.1783,26.1835,26.1524,26.1783,64700.0
2014-04-30 10:10:00,50.51,50.55,50.51,50.52,33400.0,26.1835,26.2043,26.1835,26.1887,33400.0
2014-04-30 10:15:00,50.52,50.53,50.43,50.43,58600.0,26.1887,26.1939,26.1421,26.1421,58600.0
2014-04-30 10:20:00,50.44,50.46,50.41,50.44,55900.0,26.1472,26.1576,26.1317,26.1472,55900.0
2014-04-30 10:25:00,50.44,50.47,50.41,50.44,46400.0,26.1472,26.1628,26.1317,26.1472,46400.0
2014-04-30 10:30:00,50.44,50.49,50.44,50.46,47600.0,26.1472,26.1732,26.1472,26.1576,47600.0
2014-04-30 10:35:00,50.46,50.48,50.39,50.45,73300.0,26.1576,26.168,26.1213,26.1524,73300.0
2014-04-30 10:40:00,50.44,50.47,50.42,50.46,68700.0,26.1472,26.1628,26.1369,26.1576,68700.0
2014-04-30 10:45:00,50.46,50.49,50.45,50.45,59600.0,26.1576,26.1732,26.1524,26.1524,59600.0
2014-04-30 10:50:00,50.45,50.46,50.42,50.45,72300.0,26.1524,26.1576,26.1369,26.1524,72300.0
2014-04-30 10:55:00,50.44,50.48,50.44,50.45,64500.0,26.1472,26.168,26.1472,26.1524,64500.0
2014-04-30 11:00:00,50.44,50.54,50.44,50.54,41800.0,26.1472,26.1991,26.1472,26.1991,41800.0
2014-04-30 11:05:00,50.54,50.61,50.54,50.57,36500.0,26.1991,26.2354,26.1991,26.2146,36500.0
2014-04-30 11:10:00,50.56,50.6,50.55,50.58,38700.0,26.2094,26.2302,26.2043,26.2198,38700.0
2014-04-30 11:15:00,50.58,50.59,50.56,50.56,21200.0,26.2198,26.225,26.2094,26.2094,21200.0
2014-04-30 11:20:00,50.56,50.6,50.56,50.57,101700.0,26.2094,26.2302,26.2094,26.2146,101700.0
2014-04-30 11:25:00,50.56,50.6,50.51,50.55,60900.0,26.2094,26.2302,26.1835,26.2043,60900.0
2014-04-30 11:30:00,50.55,50.55,50.48,50.5,32400.0,26.2043,26.2043,26.168,26.1783,32400.0
2014-04-30 11:35:00,50.5,50.53,50.49,50.53,20500.0,26.1783,26.1939,26.1732,26.1939,20500.0
2014-04-30 11:40:00,50.52,50.53,50.52,50.53,19000.0,26.1887,26.1939,26.1887,26.1939,19000.0
2014-04-30 11:45:00,50.53,50.55,50.53,50.54,35700.0,26.1939,26.2043,26.1939,26.1991,35700.0
2014-04-30 11:50:00,50.54,50.55,50.53,50.55,29800.0,26.1991,26.2043,26.1939,26.2043,29800.0
2014-04-30 11:55:00,50.55,50.55,50.54,50.54,26200.0,26.2043,26.2043,26.1991,26.1991,26200.0
2014-04-30 12:00:00,50.55,50.61,50.54,50.57,132400.0,26.2043,26.2354,26.1991,26.2146,132400.0
2014-04-30 12:05:00,50.58,50.6,50.55,50.6,41200.0,26.2198,26.2302,26.2043,26.2302,41200.0
2014-04-30 12:10:00,50.59,50.61,50.59,50.6,51500.0,26.225,26.2354,26.225,26.2302,51500.0
2014-04-30 12:15:00,50.6,50.61,50.57,50.58,55900.0,26.2302,26.2354,26.2146,26.2198,55900.0
2014-04-30 12:20:00,50.58,50.6,50.56,50.58,32800.0,26.2198,26.2302,26.2094,26.2198,32800.0
2014-04-30 12:25:00,50.58,50.61,50.58,50.6,35400.0,26.2198,26.2354,26.2198,26.2302,35400.0
2014-04-30 12:30:00,50.6,50.61,50.6,50.61,39400.0,26.2302,26.2354,26.2302,26.2354,39400.0
2014-04-30 12:35:00,50.6,50.61,50.59,50.61,72600.0,26.2302,26.2354,26.225,26.2354,72600.0
2014-04-30 12:40:00,50.61,50.61,50.6,50.6,33900.0,26.2354,26.2354,26.2302,26.2302,33900.0
2014-04-30 12:45:00,50.6,50.61,50.6,50.6,11900.0,26.2302,26.2354,26.2302,26.2302,11900.0
2014-04-30 12:50:00,50.6,50.61,50.6,50.61,14400.0,26.2302,26.2354,26.2302,26.2354,14400.0
2014-04-30 12:55:00,50.61,50.61,50.6,50.61,19300.0,26.2354,26.2354,26.2302,26.2354,19300.0
2014-04-30 13:00:00,50.61,50.61,50.59,50.61,82700.0,26.2354,26.2354,26.225,26.2354,82700.0
2014-04-30 13:05:00,50.61,50.61,50.6,50.61,40100.0,26.2354,26.2354,26.2302,26.2354,40100.0
2014-04-30 13:10:00,50.61,50.61,50.59,50.6,40100.0,26.2354,26.2354,26.225,26.2302,40100.0
2014-04-30 13:15:00,50.6,50.61,50.6,50.6,37000.0,26.2302,26.2354,26.2302,26.2302,37000.0
2014-04-30 13:20:00,50.61,50.61,50.59,50.6,53300.0,26.2354,26.2354,26.225,26.2302,53300.0
2014-04-30 13:25:00,50.6,50.61,50.59,50.6,63700.0,26.2302,26.2354,26.225,26.2302,63700.0
2014-04-30 13:30:00,50.6,50.63,50.6,50.63,35800.0,26.2302,26.2457,26.2302,26.2457,35800.0
2014-04-30 13:35:00,50.63,50.63,50.61,50.62,24400.0,26.2457,26.2457,26.2354,26.2405,24400.0
2014-04-30 13:40:00,50.62,50.63,50.61,50.63,50100.0,26.2405,26.2457,26.2354,26.2457,50100.0
2014-04-30 13:45:00,50.63,50.63,50.62,50.62,9400.0,26.2457,26.2457,26.2405,26.2405,9400.0
2014-04-30 13:50:00,50.62,50.63,50.62,50.63,27900.0,26.2405,26.2457,26.2405,26.2457,27900.0
2014-04-30 13:55:00,50.62,50.7,50.62,50.7,46300.0,26.2405,26.282,26.2405,26.282,46300.0
2014-04-30 14:00:00,50.68,50.71,50.65,50.69,50200.0,26.2716,26.2872,26.2561,26.2768,50200.0
2014-04-30 14:05:00,50.7,50.7,50.64,50.69,24700.0,26.282,26.282,26.2509,26.2768,24700.0
2014-04-30 14:10:00,50.69,50.71,50.63,50.64,104200.0,26.2768,26.2872,26.2457,26.2509,104200.0
2014-04-30 14:15:00,50.64,50.65,50.62,50.63,79000.0,26.2509,26.2561,26.2405,26.2457,79000.0
2014-04-30 14:20:00,50.63,50.64,50.61,50.63,54600.0,26.2457,26.2509,26.2354,26.2457,54600.0
2014-04-30 14:25:00,50.63,50.63,50.61,50.61,16800.0,26.2457,26.2457,26.2354,26.2354,16800.0
2014-04-30 14:30:00,50.61,50.64,50.61,50.64,26300.0,26.2354,26.2509,26.2354,26.2509,26300.0
2014-04-30 14:35:00,50.64,50.64,50.63,50.64,28000.0,26.2509,26.2509,26.2457,26.2509,28000.0
2014-04-30 14:40:00,50.64,50.66,50.62,50.66,34800.0,26.2509,26.2613,26.2405,26.2613,34800.0
2014-04-30 14:45:00,50.66,50.69,50.64,50.66,109100.0,26.2613,26.2768,26.2509,26.2613,109100.0
2014-04-30 14:50:00,50.66,50.69,50.66,50.68,72300.0,26.2613,26.2768,26.2613,26.2716,72300.0
2014-04-30 14:55:00,50.68,50.68,50.65,50.66,94900.0,26.2716,26.2716,26.2561,26.2613,94900.0
2014-04-30 15:00:00,50.66,50.66,50.61,50.63,70900.0,26.2613,26.2613,26.2354,26.2457,70900.0
2014-04-30 15:05:00,50.63,50.63,50.6,50.6,78600.0,26.2457,26.2457,26.2302,26.2302,78600.0
2014-04-30 15:10:00,50.6,50.63,50.6,50.63,45200.0,26.2302,26.2457,26.2302,26.2457,45200.0
2014-04-30 15:15:00,50.63,50.63,50.61,50.62,29900.0,26.2457,26.2457,26.2354,26.2405,29900.0
2014-04-30 15:20:00,50.63,50.63,50.62,50.62,27500.0,26.2457,26.2457,26.2405,26.2405,27500.0
2014-04-30 15:25:00,50.62,50.64,50.62,50.64,33000.0,26.2405,26.2509,26.2405,26.2509,33000.0
2014-04-30 15:30:00,50.63,50.65,50.63,50.64,47800.0,26.2457,26.2561,26.2457,26.2509,47800.0
2014-04-30 15:35:00,50.65,50.65,50.61,50.61,40100.0,26.2561,26.2561,26.2354,26.2354,40100.0
2014-04-30 15:40:00,50.61,50.62,50.6,50.62,85500.0,26.2354,26.2405,26.2302,26.2405,85500.0
2014-04-30 15:45:00,50.61,50.62,50.58,50.59,174400.0,26.2354,26.2405,26.2198,26.225,174400.0
2014-04-30 15:50:00,50.59,50.59,50.58,50.59,112400.0,26.225,26.225,26.2198,26.225,112400.0
2014-04-30 15:55:00,50.59,50.63,50.57,50.62,623100.0,26.225,26.2457,26.2146,26.2405,623100.0
2014-05-01 09:30:00,50.56,50.57,50.35,50.35,153600.0,26.2094,26.2146,26.1006,26.1006,153600.0
2014-05-01 09:35:00,50.35,50.38,50.25,50.29,60900.0,26.1006,26.1161,26.0487,26.0695,60900.0
2014-05-01 09:40:00,50.28,50.35,50.28,50.32,50800.0,26.0643,26.1006,26.0643,26.085,50800.0
2014-05-01 09:45:00,50.32,50.4,50.3,50.39,42100.0,26.085,26.1265,26.0747,26.1213,42100.0
2014-05-01 09:50:00,50.38,50.43,50.38,50.42,39200.0,26.1161,26.1421,26.1161,26.1369,39200.0
2014-05-01 09:55:00,50.42,50.42,50.36,50.36,41900.0,26.1369,26.1369,26.1058,26.1058,41900.0
2014-05-01 10:00:00,50.38,50.44,50.38,50.43,30400.0,26.1161,26.1472,26.1161,26.1421,30400.0
2014-05-01 10:05:00,50.44,50.5,50.44,50.5,58200.0,26.1472,26.1783,26.1472,26.1783,58200.0
2014-05-01 10:10:00,50.5,50.5,50.43,50.45,25100.0,26.1783,26.1783,26.1421,26.1524,25100.0
2014-05-01 10:15:00,50.44,50.45,50.42,50.43,21500.0,26.1472,26.1524,26.1369,26.1421,21500.0
2014-05-01 10:20:00,50.42,50.47,50.39,50.45,32800.0,26.1369,26.1628,26.1213,26.1524,32800.0
2014-05-01 10:25:00,50.44,50.54,50.44,50.53,68600.0,26.1472,26.1991,26.1472,26.1939,68600.0
2014-05-01 10:30:00,50.53,50.56,50.51,50.51,53700.0,26.1939,26.2094,26.1835,26.1835,53700.0
2014-05-01 10:35:00,50.51,50.55,50.49,50.54,26600.0,26.1835,26.2043,26.1732,26.1991,26600.0
2014-05-01 10:40:00,50.54,50.54,50.5,50.52,18800.0,26.1991,26.1991,26.1783,26.1887,18800.0
2014-05-01 10:45:00,50.51,50.55,50.51,50.53,29600.0,26.1835,26.2043,26.1835,26.1939,29600.0
2014-05-01 10:50:00,50.53,50.53,50.49,50.49,28900.0,26.1939,26.1939,26.1732,26.1732,28900.0
2014-05-01 10:55:00,50.49,50.51,50.49,50.5,19100.0,26.1732,26.1835,26.1732,26.1783,19100.0
2014-05-01 11:00:00,50.5,50.51,50.46,50.51,47900.0,26.1783,26.1835,26.1576,26.1835,47900.0
2014-05-01 11:05:00,50.5,50.52,50.44,50.44,22900.0,26.1783,26.1887,26.1472,26.1472,22900.0
2014-05-01 11:10:00,50.44,50.46,50.37,50.38,32600.0,26.1472,26.1576,26.1109,26.1161,32600.0
2014-05-01 11:15:00,50.38,50.43,50.36,50.43,28700.0,26.1161,26.1421,26.1058,26.1421,28700.0
2014-05-01 11:20:00,50.43,50.47,50.41,50.41,47900.0,26.1421,26.1628,26.1317,26.1317,47900.0
2014-05-01 11:25:00,50.43,50.52,50.43,50.49,81200.0,26.1421,26.1887,26.1421,26.1732,81200.0
2014-05-01 11:30:00,50.49,50.52,50.39,50.44,127300.0,26.1732,26.1887,26.1213,26.1472,127300.0
2014-05-01 11:35:00,50.45,50.45,50.41,50.41,28800.0,26.1524,26.1524,26.1317,26.1317,28800.0
2014-05-01 11:40:00,50.42,50.46,50.42,50.45,29500.0,26.1369,26.1576,26.1369,26.1524,29500.0
2014-05-01 11:45:00,50.45,50.45,50.42,50.43,32300.0,26.1524,26.1524,26.1369,26.1421,32300.0
2014-05-01 11:50:00,50.42,50.44,50.42,50.44,16700.0,26.1369,26.1472,26.1369,26.1472,16700.0
2014-05-01 11:55:00,50.44,50.44,50.37,50.39,24900.0,26.1472,26.1472,26.1109,26.1213,24900.0
2014-05-01 12:00:00,50.39,50.4,50.38,50.38,25400.0,26.1213,26.1265,26.1161,26.1161,25400.0
2014-05-01 12:05:00,50.38,50.39,50.36,50.37,25300.0,26.1161,26.1213,26.1058,26.1109,25300.0
2014-05-01 12:10:00,50.36,50.38,50.36,50.37,23900.0,26.1058,26.1161,26.1058,26.1109,23900.0
2014-05-01 12:15:00,50.36,50.37,50.36,50.36,10800.0,26.1058,26.1109,26.1058,26.1058,10800.0
2014-05-01 12:20:00,50.37,50.37,50.35,50.37,29800.0,26.1109,26.1109,26.1006,26.1109,29800.0
2014-05-01 12:25:00,50.37,50.37,50.32,50.33,23100.0,26.1109,26.1109,26.085,26.0902,23100.0
2014-05-01 12:30:00,50.33,50.34,50.32,50.32,9500.0,26.0902,26.0954,26.085,26.085,9500.0
2014-05-01 12:35:00,50.33,50.35,50.33,50.35,16100.0,26.0902,26.1006,26.0902,26.1006,16100.0
2014-05-01 12:40:00,50.35,50.35,50.32,50.35,17500.0,26.1006,26.1006,26.085,26.1006,17500.0
2014-05-01 12:45:00,50.34,50.35,50.32,50.32,20200.0,26.0954,26.1006,26.085,26.085,20200.0
2014-05-01 12:50:00,50.33,50.34,50.32,50.32,6000.0,26.0902,26.0954,26.085,26.085,6000.0
2014-05-01 12:55:00,50.33,50.34,50.31,50.32,14700.0,26.0902,26.0954,26.0798,26.085,14700.0
2014-05-01 13:00:00,50.32,50.33,50.31,50.31,6800.0,26.085,26.0902,26.0798,26.0798,6800.0
2014-05-01 13:05:00,50.32,50.32,50.31,50.31,9700.0,26.085,26.085,26.0798,26.0798,9700.0
2014-05-01 13:10:00,50.32,50.32,50.31,50.32,13900.0,26.085,26.085,26.0798,26.085,13900.0
2014-05-01 13:15:00,50.31,50.32,50.31,50.32,11300.0,26.0798,26.085,26.0798,26.085,11300.0
2014-05-01 13:20:00,50.32,50.32,50.3,50.32,31700.0,26.085,26.085,26.0747,26.085,31700.0
2014-05-01 13:25:00,50.31,50.34,50.3,50.33,18100.0,26.0798,26.0954,26.0747,26.0902,18100.0
2014-05-01 13:30:00,50.34,50.34,50.32,50.32,21500.0,26.0954,26.0954,26.085,26.085,21500.0
2014-05-01 13:35:00,50.32,50.34,50.32,50.32,22100.0,26.085,26.0954,26.085,26.085,22100.0
2014-05-01 13:40:00,50.33,50.34,50.32,50.33,16800.0,26.0902,26.0954,26.085,26.0902,16800.0
2014-05-01 13:45:00,50.34,50.34,50.32,50.32,21000.0,26.0954,26.0954,26.085,26.085,21000.0
2014-05-01 13:50:00,50.32,50.32,50.31,50.32,8200.0,26.085,26.085,26.0798,26.085,8200.0
2014-05-01 13:55:00,50.31,50.32,50.29,50.31,13500.0,26.0798,26.085,26.0695,26.0798,13500.0
2014-05-01 14:00:00,50.3,50.34,50.3,50.33,13000.0,26.0747,26.0954,26.0747,26.0902,13000.0
2014-05-01 14:05:00,50.34,50.34,50.31,50.32,18400.0,26.0954,26.0954,26.0798,26.085,18400.0
2014-05-01 14:10:00,50.32,50.34,50.32,50.33,19800.0,26.085,26.0954,26.085,26.0902,19800.0
2014-05-01 14:15:00,50.33,50.35,50.33,50.35,19900.0,26.0902,26.1006,26.0902,26.1006,19900.0
2014-05-01 14:20:00,50.34,50.36,50.34,50.36,15700.0,26.0954,26.1058,26.0954,26.1058,15700.0
2014-05-01 14:25:00,50.36,50.39,50.35,50.39,10400.0,26.1058,26.1213,26.1006,26.1213,10400.0
2014-05-01 14:30:00,50.39,50.39,50.38,50.38,11500.0,26.1213,26.1213,26.1161,26.1161,11500.0
2014-05-01 14:35:00,50.39,50.39,50.36,50.37,22300.0,26.1213,26.1213,26.1058,26.1109,22300.0
2014-05-01 14:40:00,50.37,50.39,50.36,50.37,19500.0,26.1109,26.1213,26.1058,26.1109,19500.0
2014-05-01 14:45:00,50.38,50.4,50.37,50.39,20700.0,26.1161,26.1265,26.1109,26.1213,20700.0
2014-05-01 14:50:00,50.39,50.4,50.38,50.4,16000.0,26.1213,26.1265,26.1161,26.1265,16000.0
2014-05-01 14:55:00,50.4,50.41,50.39,50.4,18900.0,26.1265,26.1317,26.1213,26.1265,18900.0
2014-05-01 15:00:00,50.4,50.41,50.4,50.4,23300.0,26.1265,26.1317,26.1265,26.1265,23300.0
2014-05-01 15:05:00,50.4,50.4,50.39,50.4,15200.0,26.1265,26.1265,26.1213,26.1265,15200.0
2014-05-01 15:10:00,50.4,50.41,50.39,50.4,22700.0,26.1265,26.1317,26.1213,26.1265,22700.0
2014-05-01 15:15:00,50.41,50.43,50.4,50.42,30400.0,26.1317,26.1421,26.1265,26.1369,30400.0
2014-05-01 15:20:00,50.43,50.43,50.4,50.41,42300.0,26.1421,26.1421,26.1265,26.1317,42300.0
2014-05-01 15:25:00,50.41,50.41,50.39,50.4,29700.0,26.1317,26.1317,26.1213,26.1265,29700.0
2014-05-01 15:30:00,50.39,50.4,50.37,50.4,19900.0,26.1213,26.1265,26.1109,26.1265,19900.0
2014-05-01 15:35:00,50.4,50.41,50.37,50.38,41600.0,26.1265,26.1317,26.1109,26.1161,41600.0
2014-05-01 15:40:00,50.38,50.39,50.36,50.36,21900.0,26.1161,26.1213,26.1058,26.1058,21900.0
2014-05-01 15:45:00,50.36,50.37,50.34,50.36,40600.0,26.1058,26.1109,26.0954,26.1058,40600.0
2014-05-01 15:50:00,50.37,50.39,50.36,50.38,73600.0,26.1109,26.1213,26.1058,26.1161,73600.0
2014-05-01 15:55:00,50.38,50.41,50.37,50.41,221700.0,26.1161,26.1317,26.1109,26.1317,221700.0
2014-05-02 09:30:00,50.69,50.69,50.59,50.67,118000.0,26.2768,26.2768,26.225,26.2665,118000.0
2014-05-02 09:35:00,50.67,50.68,50.62,50.63,61300.0,26.2665,26.2716,26.2405,26.2457,61300.0
2014-05-02 09:40:00,50.63,50.64,50.58,50.63,46900.0,26.2457,26.2509,26.2198,26.2457,46900.0
2014-05-02 09:45:00,50.64,50.69,50.64,50.65,41900.0,26.2509,26.2768,26.2509,26.2561,41900.0
2014-05-02 09:50:00,50.66,50.74,50.66,50.73,33400.0,26.2613,26.3028,26.2613,26.2976,33400.0
2014-05-02 09:55:00,50.73,50.74,50.68,50.71,54000.0,26.2976,26.3028,26.2716,26.2872,54000.0
2014-05-02 10:00:00,50.71,50.72,50.67,50.67,40200.0,26.2872,26.2924,26.2665,26.2665,40200.0
2014-05-02 10:05:00,50.68,50.7,50.65,50.69,41800.0,26.2716,26.282,26.2561,26.2768,41800.0
2014-05-02 10:10:00,50.69,50.76,50.69,50.73,47900.0,26.2768,26.3131,26.2768,26.2976,47900.0
2014-05-02 10:15:00,50.74,50.79,50.74,50.79,13900.0,26.3028,26.3287,26.3028,26.3287,13900.0
2014-05-02 10:20:00,50.79,50.79,50.77,50.78,15800.0,26.3287,26.3287,26.3183,26.3235,15800.0
2014-05-02 10:25:00,50.78,50.82,50.78,50.81,33100.0,26.3235,26.3442,26.3235,26.339,33100.0
2014-05-02 10:30:00,50.82,50.85,50.82,50.85,21800.0,26.3442,26.3598,26.3442,26.3598,21800.0
2014-05-02 10:35:00,50.86,50.88,50.85,50.87,43700.0,26.365,26.3753,26.3598,26.3701,43700.0
2014-05-02 10:40:00,50.86,50.91,50.84,50.9,129800.0,26.365,26.3909,26.3546,26.3857,129800.0
2014-05-02 10:45:00,50.9,50.92,50.8,50.81,38100.0,26.3857,26.3961,26.3339,26.339,38100.0
2014-05-02 10:50:00,50.8,50.81,50.74,50.75,46500.0,26.3339,26.339,26.3028,26.3079,46500.0
2014-05-02 10:55:00,50.75,50.78,50.74,50.76,21400.0,26.3079,26.3235,26.3028,26.3131,21400.0
2014-05-02 11:00:00,50.75,50.8,50.74,50.8,34800.0,26.3079,26.3339,26.3028,26.3339,34800.0
2014-05-02 11:05:00,50.79,50.83,50.75,50.76,110100.0,26.3287,26.3494,26.3079,26.3131,110100.0
2014-05-02 11:10:00,50.76,50.77,50.72,50.75,39900.0,26.3131,26.3183,26.2924,26.3079,39900.0
2014-05-02 11:15:00,50.74,50.74,50.67,50.69,50400.0,26.3028,26.3028,26.2665,26.2768,50400.0
2014-05-02 11:20:00,50.69,50.7,50.56,50.58,59400.0,26.2768,26.282,26.2094,26.2198,59400.0
2014-05-02 11:25:00,50.59,50.63,50.52,50.55,39200.0,26.225,26.2457,26.1887,26.2043,39200.0
2014-05-02 11:30:00,50.54,50.73,50.53,50.73,109800.0,26.1991,26.2976,26.1939,26.2976,109800.0
2014-05-02 11:35:00,50.73,50.73,50.69,50.69,21100.0,26.2976,26.2976,26.2768,26.2768,21100.0
2014-05-02 11:40:00,50.7,50.72,50.68,50.71,10700.0,26.282,26.2924,26.2716,26.2872,10700.0
2014-05-02 11:45:00,50.71,50.72,50.71,50.71,17100.0,26.2872,26.2924,26.2872,26.2872,17100.0
2014-05-02 11:50:00,50.71,50.72,50.71,50.71,16300.0,26.2872,26.2924,26.2872,26.2872,16300.0
2014-05-02 11:55:00,50.72,50.72,50.69,50.71,28200.0,26.2924,26.2924,26.2768,26.2872,28200.0
2014-05-02 12:00:00,50.71,50.71,50.69,50.7,16900.0,26.2872,26.2872,26.2768,26.282,16900.0
2014-05-02 12:05:00,50.7,50.7,50.69,50.69,17100.0,26.282,26.282,26.2768,26.2768,17100.0
2014-05-02 12:10:00,50.68,50.69,50.67,50.69,21600.0,26.2716,26.2768,26.2665,26.2768,21600.0
2014-05-02 12:15:00,50.7,50.7,50.69,50.7,5800.0,26.282,26.282,26.2768,26.282,5800.0
2014-05-02 12:20:00,50.69,50.69,50.66,50.67,10500.0,26.2768,26.2768,26.2613,26.2665,10500.0
2014-05-02 12:25:00,50.67,50.67,50.66,50.67,7600.0,26.2665,26.2665,26.2613,26.2665,7600.0
2014-05-02 12:30:00,50.67,50.67,50.65,50.65,5700.0,26.2665,26.2665,26.2561,26.2561,5700.0
2014-05-02 12:35:00,50.66,50.68,50.66,50.68,7300.0,26.2613,26.2716,26.2613,26.2716,7300.0
2014-05-02 12:40:00,50.68,50.7,50.68,50.7,6400.0,26.2716,26.282,26.2716,26.282,6400.0
2014-05-02 12:45:00,50.7,50.73,50.7,50.73,26300.0,26.282,26.2976,26.282,26.2976,26300.0
2014-05-02 12:50:00,50.73,50.75,50.73,50.74,17900.0,26.2976,26.3079,26.2976,26.3028,17900.0
2014-05-02 12:55:00,50.73,50.75,50.73,50.74,8700.0,26.2976,26.3079,26.2976,26.3028,8700.0
2014-05-02 13:00:00,50.74,50.75,50.73,50.74,5400.0,26.3028,26.3079,26.2976,26.3028,5400.0
2014-05-02 13:05:00,50.74,50.77,50.74,50.77,24500.0,26.3028,26.3183,26.3028,26.3183,24500.0
2014-05-02 13:10:00,50.78,50.79,50.76,50.78,14400.0,26.3235,26.3287,26.3131,26.3235,14400.0
2014-05-02 13:15:00,50.79,50.79,50.77,50.78,8100.0,26.3287,26.3287,26.3183,26.3235,8100.0
2014-05-02 13:20:00,50.78,50.8,50.77,50.79,9000.0,26.3235,26.3339,26.3183,26.3287,9000.0
2014-05-02 13:25:00,50.79,50.8,50.77,50.78,20900.0,26.3287,26.3339,26.3183,26.3235,20900.0
2014-05-02 13:30:00,50.79,50.8,50.78,50.8,11300.0,26.3287,26.3339,26.3235,26.3339,11300.0
2014-05-02 13:35:00,50.79,50.83,50.79,50.82,42900.0,26.3287,26.3494,26.3287,26.3442,42900.0
2014-05-02 13:40:00,50.82,50.83,50.81,50.82,7300.0,26.3442,26.3494,26.339,26.3442,7300.0
2014-05-02 13:45:00,50.82,50.83,50.81,50.82,20200.0,26.3442,26.3494,26.339,26.3442,20200.0
2014-05-02 13:50:00,50.82,50.85,50.82,50.85,18500.0,26.3442,26.3598,26.3442,26.3598,18500.0
2014-05-02 13:55:00,50.84,50.84,50.82,50.83,14400.0,26.3546,26.3546,26.3442,26.3494,14400.0
2014-05-02 14:00:00,50.83,50.83,50.76,50.77,25800.0,26.3494,26.3494,26.3131,26.3183,25800.0
2014-05-02 14:05:00,50.76,50.78,50.74,50.74,10900.0,26.3131,26.3235,26.3028,26.3028,10900.0
2014-05-02 14:10:00,50.74,50.76,50.74,50.76,12700.0,26.3028,26.3131,26.3028,26.3131,12700.0
2014-05-02 14:15:00,50.77,50.79,50.76,50.79,8700.0,26.3183,26.3287,26.3131,26.3287,8700.0
2014-05-02 14:20:00,50.79,50.79,50.75,50.76,12800.0,26.3287,26.3287,26.3079,26.3131,12800.0
2014-05-02 14:25:00,50.76,50.77,50.75,50.76,9500.0,26.3131,26.3183,26.3079,26.3131,9500.0
2014-05-02 14:30:00,50.77,50.78,50.76,50.77,24600.0,26.3183,26.3235,26.3131,26.3183,24600.0
2014-05-02 14:35:00,50.78,50.79,50.77,50.78,17700.0,26.3235,26.3287,26.3183,26.3235,17700.0
2014-05-02 14:40:00,50.78,50.8,50.77,50.8,12700.0,26.3235,26.3339,26.3183,26.3339,12700.0
2014-05-02 14:45:00,50.8,50.8,50.79,50.8,8600.0,26.3339,26.3339,26.3287,26.3339,8600.0
2014-05-02 14:50:00,50.8,50.82,50.8,50.82,16000.0,26.3339,26.3442,26.3339,26.3442,16000.0
2014-05-02 14:55:00,50.82,50.83,50.81,50.82,17700.0,26.3442,26.3494,26.339,26.3442,17700.0
2014-05-02 15:00:00,50.82,50.83,50.8,50.82,12800.0,26.3442,26.3494,26.3339,26.3442,12800.0
2014-05-02 15:05:00,50.83,50.85,50.82,50.84,24000.0,26.3494,26.3598,26.3442,26.3546,24000.0
2014-05-02 15:10:00,50.83,50.84,50.82,50.83,14900.0,26.3494,26.3546,26.3442,26.3494,14900.0
2014-05-02 15:15:00,50.83,50.84,50.82,50.83,14100.0,26.3494,26.3546,26.3442,26.3494,14100.0
2014-05-02 15:20:00,50.82,50.83,50.8,50.81,16600.0,26.3442,26.3494,26.3339,26.339,16600.0
2014-05-02 15:25:00,50.8,50.81,50.78,50.79,37200.0,26.3339,26.339,26.3235,26.3287,37200.0
2014-05-02 15:30:00,50.78,50.79,50.77,50.77,8800.0,26.3235,26.3287,26.3183,26.3183,8800.0
2014-05-02 15:35:00,50.77,50.78,50.74,50.74,18400.0,26.3183,26.3235,26.3028,26.3028,18400.0
2014-05-02 15:40:00,50.74,50.75,50.73,50.75,36000.0,26.3028,26.3079,26.2976,26.3079,36000.0
2014-05-02 15:45:00,50.75,50.82,50.74,50.82,208400.0,26.3079,26.3442,26.3028,26.3442,208400.0
2014-05-02 15:50:00,50.81,50.86,50.81,50.86,127600.0,26.339,26.365,26.339,26.365,127600.0
2014-05-02 15:55:00,50.85,50.9,50.85,50.88,367400.0,26.3598,26.3857,26.3598,26.3753,367400.0
2014-05-05 09:30:00,50.67,50.7,50.6,50.6,89500.0,26.2665,26.282,26.2302,26.2302,89500.0
2014-05-05 09:35:00,50.6,50.74,50.58,50.74,50600.0,26.2302,26.3028,26.2198,26.3028,50600.0
2014-05-05 09:40:00,50.74,50.78,50.71,50.76,53500.0,26.3028,26.3235,26.2872,26.3131,53500.0
2014-05-05 09:45:00,50.76,50.81,50.75,50.78,70700.0,26.3131,26.339,26.3079,26.3235,70700.0
2014-05-05 09:50:00,50.77,50.79,50.75,50.78,25200.0,26.3183,26.3287,26.3079,26.3235,25200.0
2014-05-05 09:55:00,50.78,50.79,50.7,50.7,56700.0,26.3235,26.3287,26.282,26.282,56700.0
2014-05-05 10:00:00,50.7,50.71,50.65,50.65,64100.0,26.282,26.2872,26.2561,26.2561,64100.0
2014-05-05 10:05:00,50.66,50.67,50.65,50.65,23900.0,26.2613,26.2665,26.2561,26.2561,23900.0
2014-05-05 10:10:00,50.66,50.7,50.66,50.69,20500.0,26.2613,26.282,26.2613,26.2768,20500.0
2014-05-05 10:15:00,50.7,50.75,50.7,50.72,39700.0,26.282,26.3079,26.282,26.2924,39700.0
2014-05-05 10:20:00,50.73,50.75,50.71,50.73,26800.0,26.2976,26.3079,26.2872,26.2976,26800.0
2014-05-05 10:25:00,50.73,50.75,50.73,50.73,14900.0,26.2976,26.3079,26.2976,26.2976,14900.0
2014-05-05 10:30:00,50.72,50.74,50.72,50.73,18000.0,26.2924,26.3028,26.2924,26.2976,18000.0
2014-05-05 10:35:00,50.73,50.74,50.71,50.73,24700.0,26.2976,26.3028,26.2872,26.2976,24700.0
2014-05-05 10:40:00,50.74,50.74,50.72,50.73,52800.0,26.3028,26.3028,26.2924,26.2976,52800.0
2014-05-05 10:45:00,50.73,50.79,50.73,50.79,36200.0,26.2976,26.3287,26.2976,26.3287,36200.0
2014-05-05 10:50:00,50.79,50.85,50.78,50.85,22100.0,26.3287,26.3598,26.3235,26.3598,22100.0
2014-05-05 10:55:00,50.85,50.88,50.85,50.88,9500.0,26.3598,26.3753,26.3598,26.3753,9500.0
2014-05-05 11:00:00,50.88,50.89,50.86,50.87,16100.0,26.3753,26.3805,26.365,26.3701,16100.0
2014-05-05 11:05:00,50.86,50.87,50.84,50.86,61600.0,26.365,26.3701,26.3546,26.365,61600.0
2014-05-05 11:10:00,50.86,50.89,50.85,50.88,19600.0,26.365,26.3805,26.3598,26.3753,19600.0
2014-05-05 11:15:00,50.89,50.9,50.88,50.88,16200.0,26.3805,26.3857,26.3753,26.3753,16200.0
2014-05-05 11:20:00,50.88,50.9,50.88,50.89,16900.0,26.3753,26.3857,26.3753,26.3805,16900.0
2014-05-05 11:25:00,50.89,50.89,50.85,50.87,27400.0,26.3805,26.3805,26.3598,26.3701,27400.0
2014-05-05 11:30:00,50.88,50.89,50.86,50.88,52900.0,26.3753,26.3805,26.365,26.3753,52900.0
2014-05-05 11:35:00,50.88,50.88,50.86,50.87,9500.0,26.3753,26.3753,26.365,26.3701,9500.0
2014-05-05 11:40:00,50.88,50.89,50.76,50.82,166100.0,26.3753,26.3805,26.3131,26.3442,166100.0
2014-05-05 11:45:00,50.83,50.84,50.82,50.83,12000.0,26.3494,26.3546,26.3442,26.3494,12000.0
2014-05-05 11:50:00,50.83,50.83,50.81,50.81,16300.0,26.3494,26.3494,26.339,26.339,16300.0
2014-05-05 11:55:00,50.81,50.82,50.77,50.77,24500.0,26.339,26.3442,26.3183,26.3183,24500.0
2014-05-05 12:00:00,50.78,50.82,50.78,50.8,13400.0,26.3235,26.3442,26.3235,26.3339,13400.0
2014-05-05 12:05:00,50.8,50.8,50.78,50.79,9000.0,26.3339,26.3339,26.3235,26.3287,9000.0
2014-05-05 12:10:00,50.8,50.8,50.78,50.78,8200.0,26.3339,26.3339,26.3235,26.3235,8200.0
2014-05-05 12:15:00,50.79,50.8,50.78,50.79,8800.0,26.3287,26.3339,26.3235,26.3287,8800.0
2014-05-05 12:20:00,50.79,50.8,50.78,50.79,6600.0,26.3287,26.3339,26.3235,26.3287,6600.0
2014-05-05 12:25:00,50.79,50.8,50.79,50.8,6100.0,26.3287,26.3339,26.3287,26.3339,6100.0
2014-05-05 12:30:00,50.8,50.8,50.79,50.8,5100.0,26.3339,26.3339,26.3287,26.3339,5100.0
2014-05-05 12:35:00,50.8,50.8,50.79,50.8,6700.0,26.3339,26.3339,26.3287,26.3339,6700.0
2014-05-05 12:40:00,50.79,50.8,50.79,50.79,11700.0,26.3287,26.3339,26.3287,26.3287,11700.0
2014-05-05 12:45:00,50.79,50.8,50.79,50.79,4100.0,26.3287,26.3339,26.3287,26.3287,4100.0
2014-05-05 12:50:00,50.8,50.8,50.79,50.79,4300.0,26.3339,26.3339,26.3287,26.3287,4300.0
2014-05-05 12:55:00,50.8,50.8,50.78,50.79,14000.0,26.3339,26.3339,26.3235,26.3287,14000.0
2014-05-05 13:00:00,50.78,50.79,50.78,50.79,12100.0,26.3235,26.3287,26.3235,26.3287,12100.0
2014-05-05 13:05:00,50.78,50.79,50.78,50.79,20900.0,26.3235,26.3287,26.3235,26.3287,20900.0
2014-05-05 13:10:00,50.79,50.79,50.78,50.78,10500.0,26.3287,26.3287,26.3235,26.3235,10500.0
2014-05-05 13:15:00,50.79,50.83,50.79,50.83,17200.0,26.3287,26.3494,26.3287,26.3494,17200.0
2014-05-05 13:20:00,50.84,50.85,50.82,50.85,8100.0,26.3546,26.3598,26.3442,26.3598,8100.0
2014-05-05 13:25:00,50.85,50.85,50.84,50.85,4300.0,26.3598,26.3598,26.3546,26.3598,4300.0
2014-05-05 13:30:00,50.84,50.84,50.83,50.83,4700.0,26.3546,26.3546,26.3494,26.3494,4700.0
2014-05-05 13:35:00,50.83,50.84,50.82,50.82,6600.0,26.3494,26.3546,26.3442,26.3442,6600.0
2014-05-05 13:40:00,50.82,50.82,50.79,50.79,13300.0,26.3442,26.3442,26.3287,26.3287,13300.0
2014-05-05 13:45:00,50.8,50.8,50.78,50.78,15700.0,26.3339,26.3339,26.3235,26.3235,15700.0
2014-05-05 13:50:00,50.78,50.8,50.78,50.79,21800.0,26.3235,26.3339,26.3235,26.3287,21800.0
2014-05-05 13:55:00,50.78,50.79,50.78,50.79,9100.0,26.3235,26.3287,26.3235,26.3287,9100.0
2014-05-05 14:00:00,50.78,50.79,50.78,50.79,12600.0,26.3235,26.3287,26.3235,26.3287,12600.0
2014-05-05 14:05:00,50.79,50.8,50.78,50.78,18400.0,26.3287,26.3339,26.3235,26.3235,18400.0
2014-05-05 14:10:00,50.79,50.8,50.78,50.79,9100.0,26.3287,26.3339,26.3235,26.3287,9100.0
2014-05-05 14:15:00,50.79,50.8,50.78,50.8,8400.0,26.3287,26.3339,26.3235,26.3339,8400.0
2014-05-05 14:20:00,50.79,50.84,50.79,50.83,33300.0,26.3287,26.3546,26.3287,26.3494,33300.0
2014-05-05 14:25:00,50.84,50.85,50.84,50.84,20000.0,26.3546,26.3598,26.3546,26.3546,20000.0
2014-05-05 14:30:00,50.84,50.85,50.84,50.85,8000.0,26.3546,26.3598,26.3546,26.3598,8000.0
2014-05-05 14:35:00,50.85,50.86,50.84,50.84,45500.0,26.3598,26.365,26.3546,26.3546,45500.0
2014-05-05 14:40:00,50.85,50.86,50.83,50.84,33900.0,26.3598,26.365,26.3494,26.3546,33900.0
2014-05-05 14:45:00,50.84,50.88,50.82,50.87,47700.0,26.3546,26.3753,26.3442,26.3701,47700.0
2014-05-05 14:50:00,50.88,50.88,50.86,50.86,17000.0,26.3753,26.3753,26.365,26.365,17000.0
2014-05-05 14:55:00,50.86,50.87,50.86,50.86,19000.0,26.365,26.3701,26.365,26.365,19000.0
2014-05-05 15:00:00,50.86,50.87,50.86,50.87,8200.0,26.365,26.3701,26.365,26.3701,8200.0
2014-05-05 15:05:00,50.86,50.88,50.85,50.87,57800.0,26.365,26.3753,26.3598,26.3701,57800.0
2014-05-05 15:10:00,50.87,50.88,50.87,50.88,17800.0,26.3701,26.3753,26.3701,26.3753,17800.0
2014-05-05 15:15:00,50.88,50.88,50.86,50.87,23700.0,26.3753,26.3753,26.365,26.3701,23700.0
2014-05-05 15:20:00,50.86,50.87,50.86,50.87,12900.0,26.365,26.3701,26.365,26.3701,12900.0
2014-05-05 15:25:00,50.87,50.87,50.83,50.84,47500.0,26.3701,26.3701,26.3494,26.3546,47500.0
2014-05-05 15:30:00,50.83,50.85,50.83,50.84,19900.0,26.3494,26.3598,26.3494,26.3546,19900.0
2014-05-05 15:35:00,50.84,50.86,50.84,50.86,22800.0,26.3546,26.365,26.3546,26.365,22800.0
2014-05-05 15:40:00,50.86,50.86,50.84,50.85,26400.0,26.365,26.365,26.3546,26.3598,26400.0
2014-05-05 15:45:00,50.85,50.86,50.83,50.85,60000.0,26.3598,26.365,26.3494,26.3598,60000.0
2014-05-05 15:50:00,50.85,50.86,50.84,50.86,56000.0,26.3598,26.365,26.3546,26.365,56000.0
2014-05-05 15:55:00,50.86,50.86,50.81,50.82,213500.0,26.365,26.365,26.339,26.3442,213500.0
2014-05-06 09:30:00,51.01,51.08,50.94,50.99,285800.0,26.4427,26.479,26.4064,26.4323,285800.0
2014-05-06 09:35:00,50.99,51.04,50.96,51.03,130300.0,26.4323,26.4583,26.4168,26.4531,130300.0
2014-05-06 09:40:00,51.03,51.09,51.03,51.03,94200.0,26.4531,26.4842,26.4531,26.4531,94200.0
2014-05-06 09:45:00,51.02,51.06,50.94,50.94,213100.0,26.4479,26.4686,26.4064,26.4064,213100.0
2014-05-06 09:50:00,50.94,51.0,50.92,50.97,61600.0,26.4064,26.4375,26.3961,26.422,61600.0
2014-05-06 09:55:00,50.97,50.99,50.95,50.96,65600.0,26.422,26.4323,26.4116,26.4168,65600.0
2014-05-06 10:00:00,50.96,50.97,50.93,50.96,47500.0,26.4168,26.422,26.4012,26.4168,47500.0
2014-05-06 10:05:00,50.96,50.98,50.93,50.98,64600.0,26.4168,26.4272,26.4012,26.4272,64600.0
2014-05-06 10:10:00,50.98,51.01,50.94,51.0,94000.0,26.4272,26.4427,26.4064,26.4375,94000.0
2014-05-06 10:15:00,51.0,51.02,50.97,51.0,155700.0,26.4375,26.4479,26.422,26.4375,155700.0
2014-05-06 10:20:00,51.01,51.07,51.0,51.05,64000.0,26.4427,26.4738,26.4375,26.4634,64000.0
2014-05-06 10:25:00,51.06,51.11,51.05,51.1,88000.0,26.4686,26.4946,26.4634,26.4894,88000.0
2014-05-06 10:30:00,51.1,51.13,51.07,51.08,74300.0,26.4894,26.5049,26.4738,26.479,74300.0
2014-05-06 10:35:00,51.07,51.08,51.05,51.07,32900.0,26.4738,26.479,26.4634,26.4738,32900.0
2014-05-06 10:40:00,51.08,51.12,51.08,51.12,68500.0,26.479,26.4997,26.479,26.4997,68500.0
2014-05-06 10:45:00,51.11,51.13,51.07,51.12,82900.0,26.4946,26.5049,26.4738,26.4997,82900.0
2014-05-06 10:50:00,51.12,51.12,51.04,51.05,64500.0,26.4997,26.4997,26.4583,26.4634,64500.0
2014-05-06 10:55:00,51.05,51.08,51.04,51.04,48800.0,26.4634,26.479,26.4583,26.4583,48800.0
2014-05-06 11:00:00,51.05,51.1,51.04,51.1,56000.0,26.4634,26.4894,26.4583,26.4894,56000.0
2014-05-06 11:05:00,51.1,51.13,51.08,51.13,56500.0,26.4894,26.5049,26.479,26.5049,56500.0
2014-05-06 11:10:00,51.13,51.15,51.08,51.08,78100.0,26.5049,26.5153,26.479,26.479,78100.0
2014-05-06 11:15:00,51.08,51.09,51.03,51.04,63800.0,26.479,26.4842,26.4531,26.4583,63800.0
2014-05-06 11:20:00,51.05,51.08,51.02,51.07,31200.0,26.4634,26.479,26.4479,26.4738,31200.0
2014-05-06 11:25:00,51.08,51.09,51.04,51.05,80000.0,26.479,26.4842,26.4583,26.4634,80000.0
2014-05-06 11:30:00,51.05,51.07,51.02,51.02,52700.0,26.4634,26.4738,26.4479,26.4479,52700.0
2014-05-06 11:35:00,51.02,51.03,50.96,50.99,100900.0,26.4479,26.4531,26.4168,26.4323,100900.0
2014-05-06 11:40:00,50.98,51.02,50.98,51.01,66000.0,26.4272,26.4479,26.4272,26.4427,66000.0
2014-05-06 11:45:00,51.01,51.09,51.0,51.09,49100.0,26.4427,26.4842,26.4375,26.4842,49100.0
2014-05-06 11:50:00,51.08,51.1,51.06,51.07,55000.0,26.479,26.4894,26.4686,26.4738,55000.0
2014-05-06 11:55:00,51.07,51.08,51.05,51.05,39500.0,26.4738,26.479,26.4634,26.4634,39500.0
2014-05-06 12:00:00,51.05,51.06,51.03,51.06,45300.0,26.4634,26.4686,26.4531,26.4686,45300.0
2014-05-06 12:05:00,51.05,51.07,51.03,51.03,26800.0,26.4634,26.4738,26.4531,26.4531,26800.0
2014-05-06 12:10:00,51.03,51.06,51.03,51.04,19600.0,26.4531,26.4686,26.4531,26.4583,19600.0
2014-05-06 12:15:00,51.05,51.07,51.04,51.04,21000.0,26.4634,26.4738,26.4583,26.4583,21000.0
2014-05-06 12:20:00,51.04,51.05,51.03,51.04,14500.0,26.4583,26.4634,26.4531,26.4583,14500.0
2014-05-06 12:25:00,51.03,51.06,51.03,51.06,13400.0,26.4531,26.4686,26.4531,26.4686,13400.0
2014-05-06 12:30:00,51.06,51.09,51.06,51.06,23200.0,26.4686,26.4842,26.4686,26.4686,23200.0
2014-05-06 12:35:00,51.06,51.08,51.05,51.05,22000.0,26.4686,26.479,26.4634,26.4634,22000.0
2014-05-06 12:40:00,51.05,51.06,51.03,51.05,39200.0,26.4634,26.4686,26.4531,26.4634,39200.0
2014-05-06 12:45:00,51.05,51.06,51.04,51.05,15700.0,26.4634,26.4686,26.4583,26.4634,15700.0
2014-05-06 12:50:00,51.05,51.07,51.04,51.06,19200.0,26.4634,26.4738,26.4583,26.4686,19200.0
2014-05-06 12:55:00,51.06,51.08,51.06,51.07,7300.0,26.4686,26.479,26.4686,26.4738,7300.0
2014-05-06 13:00:00,51.07,51.09,51.04,51.09,41300.0,26.4738,26.4842,26.4583,26.4842,41300.0
2014-05-06 13:05:00,51.08,51.12,51.08,51.11,102400.0,26.479,26.4997,26.479,26.4946,102400.0
2014-05-06 13:10:00,51.11,51.16,51.11,51.16,63500.0,26.4946,26.5205,26.4946,26.5205,63500.0
2014-05-06 13:15:00,51.15,51.2,51.14,51.18,55700.0,26.5153,26.5412,26.5101,26.5308,55700.0
2014-05-06 13:20:00,51.19,51.19,51.15,51.15,77600.0,26.536,26.536,26.5153,26.5153,77600.0
2014-05-06 13:25:00,51.15,51.18,51.14,51.16,52700.0,26.5153,26.5308,26.5101,26.5205,52700.0
2014-05-06 13:30:00,51.15,51.18,51.12,51.12,62600.0,26.5153,26.5308,26.4997,26.4997,62600.0
2014-05-06 13:35:00,51.12,51.13,51.11,51.12,35800.0,26.4997,26.5049,26.4946,26.4997,35800.0
2014-05-06 13:40:00,51.12,51.13,51.12,51.12,18500.0,26.4997,26.5049,26.4997,26.4997,18500.0
2014-05-06 13:45:00,51.12,51.14,51.1,51.1,145700.0,26.4997,26.5101,26.4894,26.4894,145700.0
2014-05-06 13:50:00,51.1,51.16,51.1,51.16,39700.0,26.4894,26.5205,26.4894,26.5205,39700.0
2014-05-06 13:55:00,51.16,51.16,51.13,51.13,26300.0,26.5205,26.5205,26.5049,26.5049,26300.0
2014-05-06 14:00:00,51.13,51.14,51.11,51.14,86700.0,26.5049,26.5101,26.4946,26.5101,86700.0
2014-05-06 14:05:00,51.14,51.14,51.12,51.13,61300.0,26.5101,26.5101,26.4997,26.5049,61300.0
2014-05-06 14:10:00,51.13,51.18,51.12,51.18,31500.0,26.5049,26.5308,26.4997,26.5308,31500.0
2014-05-06 14:15:00,51.18,51.23,51.18,51.21,96800.0,26.5308,26.5568,26.5308,26.5464,96800.0
2014-05-06 14:20:00,51.22,51.22,51.18,51.18,24400.0,26.5516,26.5516,26.5308,26.5308,24400.0
2014-05-06 14:25:00,51.17,51.18,51.16,51.16,20600.0,26.5257,26.5308,26.5205,26.5205,20600.0
2014-05-06 14:30:00,51.16,51.17,51.15,51.16,18700.0,26.5205,26.5257,26.5153,26.5205,18700.0
2014-05-06 14:35:00,51.16,51.18,51.15,51.18,36200.0,26.5205,26.5308,26.5153,26.5308,36200.0
2014-05-06 14:40:00,51.17,51.19,51.16,51.19,19800.0,26.5257,26.536,26.5205,26.536,19800.0
2014-05-06 14:45:00,51.18,51.19,51.15,51.15,17800.0,26.5308,26.536,26.5153,26.5153,17800.0
2014-05-06 14:50:00,51.16,51.16,51.13,51.15,31200.0,26.5205,26.5205,26.5049,26.5153,31200.0
2014-05-06 14:55:00,51.15,51.17,51.15,51.17,14200.0,26.5153,26.5257,26.5153,26.5257,14200.0
2014-05-06 15:00:00,51.16,51.16,51.12,51.12,52200.0,26.5205,26.5205,26.4997,26.4997,52200.0
2014-05-06 15:05:00,51.12,51.14,51.1,51.1,41400.0,26.4997,26.5101,26.4894,26.4894,41400.0
2014-05-06 15:10:00,51.1,51.14,51.1,51.14,38200.0,26.4894,26.5101,26.4894,26.5101,38200.0
2014-05-06 15:15:00,51.13,51.17,51.13,51.16,23900.0,26.5049,26.5257,26.5049,26.5205,23900.0
2014-05-06 15:20:00,51.17,51.17,51.16,51.17,42400.0,26.5257,26.5257,26.5205,26.5257,42400.0
2014-05-06 15:25:00,51.17,51.2,51.16,51.2,100000.0,26.5257,26.5412,26.5205,26.5412,100000.0
2014-05-06 15:30:00,51.2,51.21,51.17,51.17,146600.0,26.5412,26.5464,26.5257,26.5257,146600.0
2014-05-06 15:35:00,51.18,51.2,51.17,51.19,110100.0,26.5308,26.5412,26.5257,26.536,110100.0
2014-05-06 15:40:00,51.2,51.2,51.17,51.19,108900.0,26.5412,26.5412,26.5257,26.536,108900.0
2014-05-06 15:45:00,51.19,51.2,51.16,51.17,113500.0,26.536,26.5412,26.5205,26.5257,113500.0
2014-05-06 15:50:00,51.16,51.17,51.11,51.11,103700.0,26.5205,26.5257,26.4946,26.4946,103700.0
2014-05-06 15:55:00,51.12,51.14,51.11,51.12,195100.0,26.4997,26.5101,26.4946,26.4997,195100.0
2014-05-07 09:30:00,51.08,51.09,51.0,51.02,249000.0,26.7826,26.7879,26.7407,26.7512,249000.0
2014-05-07 09:35:00,51.02,51.05,50.87,50.91,185400.0,26.7512,26.7669,26.6725,26.6935,185400.0
2014-05-07 09:40:00,50.91,51.0,50.88,50.99,91600.0,26.6935,26.7407,26.6777,26.7354,91600.0
2014-05-07 09:45:00,50.99,51.05,50.95,51.03,86700.0,26.7354,26.7669,26.7144,26.7564,86700.0
2014-05-07 09:50:00,51.02,51.05,50.96,51.0,77700.0,26.7512,26.7669,26.7197,26.7407,77700.0
2014-05-07 09:55:00,51.0,51.09,51.0,51.06,78600.0,26.7407,26.7879,26.7407,26.7721,78600.0
2014-05-07 10:00:00,51.07,51.09,51.0,51.01,153200.0,26.7774,26.7879,26.7407,26.7459,153200.0
2014-05-07 10:05:00,51.02,51.02,50.88,50.91,112200.0,26.7512,26.7512,26.6777,26.6935,112200.0
2014-05-07 10:10:00,50.92,50.92,50.86,50.88,154600.0,26.6987,26.6987,26.6673,26.6777,154600.0
2014-05-07 10:15:00,50.88,50.92,50.83,50.83,148200.0,26.6777,26.6987,26.6515,26.6515,148200.0
2014-05-07 10:20:00,50.84,50.87,50.82,50.82,50700.0,26.6568,26.6725,26.6463,26.6463,50700.0
2014-05-07 10:25:00,50.82,50.92,50.78,50.91,58900.0,26.6463,26.6987,26.6253,26.6935,58900.0
2014-05-07 10:30:00,50.92,50.93,50.88,50.91,68400.0,26.6987,26.704,26.6777,26.6935,68400.0
2014-05-07 10:35:00,50.92,51.0,50.91,51.0,67200.0,26.6987,26.7407,26.6935,26.7407,67200.0
2014-05-07 10:40:00,51.01,51.05,50.96,50.99,74500.0,26.7459,26.7669,26.7197,26.7354,74500.0
2014-05-07 10:45:00,50.99,51.07,50.99,51.03,156400.0,26.7354,26.7774,26.7354,26.7564,156400.0
2014-05-07 10:50:00,51.03,51.06,51.01,51.02,171500.0,26.7564,26.7721,26.7459,26.7512,171500.0
2014-05-07 10:55:00,51.02,51.09,51.02,51.07,167900.0,26.7512,26.7879,26.7512,26.7774,167900.0
2014-05-07 11:00:00,51.07,51.09,51.01,51.07,108500.0,26.7774,26.7879,26.7459,26.7774,108500.0
2014-05-07 11:05:00,51.07,51.1,51.05,51.09,95700.0,26.7774,26.7931,26.7669,26.7879,95700.0
2014-05-07 11:10:00,51.09,51.09,51.01,51.02,63200.0,26.7879,26.7879,26.7459,26.7512,63200.0
2014-05-07 11:15:00,51.02,51.02,50.91,50.91,50000.0,26.7512,26.7512,26.6935,26.6935,50000.0
2014-05-07 11:20:00,50.91,50.93,50.9,50.9,55900.0,26.6935,26.704,26.6882,26.6882,55900.0
2014-05-07 11:25:00,50.9,50.95,50.9,50.94,51900.0,26.6882,26.7144,26.6882,26.7092,51900.0
2014-05-07 11:30:00,50.94,50.96,50.91,50.92,112200.0,26.7092,26.7197,26.6935,26.6987,112200.0
2014-05-07 11:35:00,50.92,50.98,50.91,50.98,86900.0,26.6987,26.7302,26.6935,26.7302,86900.0
2014-05-07 11:40:00,50.97,51.08,50.97,51.02,105200.0,26.7249,26.7826,26.7249,26.7512,105200.0
2014-05-07 11:45:00,51.03,51.05,50.95,50.95,82000.0,26.7564,26.7669,26.7144,26.7144,82000.0
2014-05-07 11:50:00,50.94,51.1,50.94,51.05,139000.0,26.7092,26.7931,26.7092,26.7669,139000.0
2014-05-07 11:55:00,51.04,51.08,51.0,51.05,120700.0,26.7616,26.7826,26.7407,26.7669,120700.0
2014-05-07 12:00:00,51.05,51.06,51.0,51.02,25300.0,26.7669,26.7721,26.7407,26.7512,25300.0
2014-05-07 12:05:00,51.02,51.04,51.01,51.03,37100.0,26.7512,26.7616,26.7459,26.7564,37100.0
2014-05-07 12:10:00,51.03,51.1,50.95,50.96,195600.0,26.7564,26.7931,26.7144,26.7197,195600.0
2014-05-07 12:15:00,50.96,51.05,50.96,51.02,72700.0,26.7197,26.7669,26.7197,26.7512,72700.0
2014-05-07 12:20:00,51.01,51.04,51.0,51.01,94300.0,26.7459,26.7616,26.7407,26.7459,94300.0
2014-05-07 12:25:00,51.01,51.04,51.0,51.01,113500.0,26.7459,26.7616,26.7407,26.7459,113500.0
2014-05-07 12:30:00,51.02,51.04,51.02,51.02,28500.0,26.7512,26.7616,26.7512,26.7512,28500.0
2014-05-07 12:35:00,51.02,51.07,51.01,51.07,79400.0,26.7512,26.7774,26.7459,26.7774,79400.0
2014-05-07 12:40:00,51.06,51.12,51.05,51.12,115800.0,26.7721,26.8036,26.7669,26.8036,115800.0
2014-05-07 12:45:00,51.11,51.15,51.1,51.15,66900.0,26.7983,26.8193,26.7931,26.8193,66900.0
2014-05-07 12:50:00,51.15,51.18,51.14,51.16,49700.0,26.8193,26.835,26.8141,26.8246,49700.0
2014-05-07 12:55:00,51.16,51.17,51.14,51.16,87900.0,26.8246,26.8298,26.8141,26.8246,87900.0
2014-05-07 13:00:00,51.15,51.16,51.14,51.14,23700.0,26.8193,26.8246,26.8141,26.8141,23700.0
2014-05-07 13:05:00,51.14,51.18,51.13,51.18,93700.0,26.8141,26.835,26.8088,26.835,93700.0
2014-05-07 13:10:00,51.18,51.24,51.17,51.22,93200.0,26.835,26.8665,26.8298,26.856,93200.0
2014-05-07 13:15:00,51.22,51.25,51.18,51.18,49300.0,26.856,26.8717,26.835,26.835,49300.0
2014-05-07 13:20:00,51.18,51.18,51.14,51.14,17800.0,26.835,26.835,26.8141,26.8141,17800.0
2014-05-07 13:25:00,51.14,51.15,51.1,51.1,24000.0,26.8141,26.8193,26.7931,26.7931,24000.0
2014-05-07 13:30:00,51.11,51.12,51.1,51.11,12100.0,26.7983,26.8036,26.7931,26.7983,12100.0
2014-05-07 13:35:00,51.1,51.14,51.08,51.08,37700.0,26.7931,26.8141,26.7826,26.7826,37700.0
2014-05-07 13:40:00,51.09,51.1,51.06,51.1,24800.0,26.7879,26.7931,26.7721,26.7931,24800.0
2014-05-07 13:45:00,51.09,51.12,51.08,51.08,15900.0,26.7879,26.8036,26.7826,26.7826,15900.0
2014-05-07 13:50:00,51.07,51.1,51.07,51.09,20600.0,26.7774,26.7931,26.7774,26.7879,20600.0
2014-05-07 13:55:00,51.1,51.12,51.08,51.09,15900.0,26.7931,26.8036,26.7826,26.7879,15900.0
2014-05-07 14:00:00,51.1,51.14,51.08,51.12,23600.0,26.7931,26.8141,26.7826,26.8036,23600.0
2014-05-07 14:05:00,51.13,51.14,51.13,51.13,52500.0,26.8088,26.8141,26.8088,26.8088,52500.0
2014-05-07 14:10:00,51.13,51.2,51.13,51.2,34400.0,26.8088,26.8455,26.8088,26.8455,34400.0
2014-05-07 14:15:00,51.19,51.22,51.19,51.19,78600.0,26.8403,26.856,26.8403,26.8403,78600.0
2014-05-07 14:20:00,51.19,51.2,51.16,51.16,21500.0,26.8403,26.8455,26.8246,26.8246,21500.0
2014-05-07 14:25:00,51.16,51.17,51.13,51.15,35700.0,26.8246,26.8298,26.8088,26.8193,35700.0
2014-05-07 14:30:00,51.15,51.15,51.12,51.13,36600.0,26.8193,26.8193,26.8036,26.8088,36600.0
2014-05-07 14:35:00,51.13,51.13,51.09,51.09,31100.0,26.8088,26.8088,26.7879,26.7879,31100.0
2014-05-07 14:40:00,51.1,51.11,51.09,51.1,16300.0,26.7931,26.7983,26.7879,26.7931,16300.0
2014-05-07 14:45:00,51.1,51.11,51.05,51.06,25200.0,26.7931,26.7983,26.7669,26.7721,25200.0
2014-05-07 14:50:00,51.05,51.07,51.04,51.05,43700.0,26.7669,26.7774,26.7616,26.7669,43700.0
2014-05-07 14:55:00,51.05,51.06,51.04,51.05,22300.0,26.7669,26.7721,26.7616,26.7669,22300.0
2014-05-07 15:00:00,51.06,51.06,51.02,51.03,24900.0,26.7721,26.7721,26.7512,26.7564,24900.0
2014-05-07 15:05:00,51.03,51.06,51.02,51.05,51100.0,26.7564,26.7721,26.7512,26.7669,51100.0
2014-05-07 15:10:00,51.04,51.05,51.02,51.04,37100.0,26.7616,26.7669,26.7512,26.7616,37100.0
2014-05-07 15:15:00,51.03,51.05,51.02,51.05,41200.0,26.7564,26.7669,26.7512,26.7669,41200.0
2014-05-07 15:20:00,51.05,51.05,51.02,51.03,50800.0,26.7669,26.7669,26.7512,26.7564,50800.0
2014-05-07 15:25:00,51.03,51.04,51.01,51.02,47900.0,26.7564,26.7616,26.7459,26.7512,47900.0
2014-05-07 15:30:00,51.02,51.04,51.01,51.02,64000.0,26.7512,26.7616,26.7459,26.7512,64000.0
2014-05-07 15:35:00,51.02,51.02,50.98,51.01,103100.0,26.7512,26.7512,26.7302,26.7459,103100.0
2014-05-07 15:40:00,51.01,51.05,50.99,51.03,83100.0,26.7459,26.7669,26.7354,26.7564,83100.0
2014-05-07 15:45:00,51.04,51.04,50.98,50.99,135300.0,26.7616,26.7616,26.7302,26.7354,135300.0
2014-05-07 15:50:00,50.99,50.99,50.94,50.94,138000.0,26.7354,26.7354,26.7092,26.7092,138000.0
2014-05-07 15:55:00,50.95,51.02,50.94,51.01,162300.0,26.7144,26.7512,26.7092,26.7459,162300.0
2014-05-08 09:30:00,51.36,51.38,51.22,51.23,218500.0,26.9294,26.9399,26.856,26.8613,218500.0
2014-05-08 09:35:00,51.23,51.29,51.16,51.19,229100.0,26.8613,26.8927,26.8246,26.8403,229100.0
2014-05-08 09:40:00,51.19,51.29,51.19,51.27,157400.0,26.8403,26.8927,26.8403,26.8822,157400.0
2014-05-08 09:45:00,51.27,51.3,51.2,51.26,118600.0,26.8822,26.898,26.8455,26.877,118600.0
2014-05-08 09:50:00,51.26,51.29,51.2,51.21,102000.0,26.877,26.8927,26.8455,26.8508,102000.0
2014-05-08 09:55:00,51.22,51.28,51.22,51.28,63300.0,26.856,26.8875,26.856,26.8875,63300.0
2014-05-08 10:00:00,51.28,51.29,51.17,51.17,52900.0,26.8875,26.8927,26.8298,26.8298,52900.0
2014-05-08 10:05:00,51.18,51.21,51.16,51.19,48700.0,26.835,26.8508,26.8246,26.8403,48700.0
2014-05-08 10:10:00,51.18,51.19,51.14,51.14,50400.0,26.835,26.8403,26.8141,26.8141,50400.0
2014-05-08 10:15:00,51.14,51.14,51.08,51.12,91000.0,26.8141,26.8141,26.7826,26.8036,91000.0
2014-05-08 10:20:00,51.11,51.19,51.11,51.11,78600.0,26.7983,26.8403,26.7983,26.7983,78600.0
2014-05-08 10:25:00,51.11,51.11,51.05,51.05,82900.0,26.7983,26.7983,26.7669,26.7669,82900.0
2014-05-08 10:30:00,51.05,51.06,51.0,51.03,94600.0,26.7669,26.7721,26.7407,26.7564,94600.0
2014-05-08 10:35:00,51.02,51.02,50.94,50.94,66100.0,26.7512,26.7512,26.7092,26.7092,66100.0
2014-05-08 10:40:00,50.94,50.97,50.88,50.89,61400.0,26.7092,26.7249,26.6777,26.683,61400.0
2014-05-08 10:45:00,50.9,51.01,50.89,51.0,43200.0,26.6882,26.7459,26.683,26.7407,43200.0
2014-05-08 10:50:00,51.01,51.04,50.91,50.91,72300.0,26.7459,26.7616,26.6935,26.6935,72300.0
2014-05-08 10:55:00,50.91,50.96,50.91,50.92,46400.0,26.6935,26.7197,26.6935,26.6987,46400.0
2014-05-08 11:00:00,50.93,50.95,50.92,50.94,53900.0,26.704,26.7144,26.6987,26.7092,53900.0
2014-05-08 11:05:00,50.94,50.95,50.92,50.93,76400.0,26.7092,26.7144,26.6987,26.704,76400.0
2014-05-08 11:10:00,50.93,50.95,50.93,50.94,43000.0,26.704,26.7144,26.704,26.7092,43000.0
2014-05-08 11:15:00,50.94,50.94,50.91,50.93,30600.0,26.7092,26.7092,26.6935,26.704,30600.0
2014-05-08 11:20:00,50.94,50.94,50.86,50.87,72400.0,26.7092,26.7092,26.6673,26.6725,72400.0
2014-05-08 11:25:00,50.87,50.93,50.86,50.91,42600.0,26.6725,26.704,26.6673,26.6935,42600.0
2014-05-08 11:30:00,50.91,50.92,50.87,50.88,82000.0,26.6935,26.6987,26.6725,26.6777,82000.0
2014-05-08 11:35:00,50.88,50.92,50.81,50.82,116200.0,26.6777,26.6987,26.641,26.6463,116200.0
2014-05-08 11:40:00,50.82,50.87,50.8,50.87,28600.0,26.6463,26.6725,26.6358,26.6725,28600.0
2014-05-08 11:45:00,50.88,50.94,50.88,50.94,73800.0,26.6777,26.7092,26.6777,26.7092,73800.0
2014-05-08 11:50:00,50.94,50.94,50.92,50.92,45700.0,26.7092,26.7092,26.6987,26.6987,45700.0
2014-05-08 11:55:00,50.93,50.98,50.92,50.98,25800.0,26.704,26.7302,26.6987,26.7302,25800.0
2014-05-08 12:00:00,50.99,50.99,50.97,50.98,23700.0,26.7354,26.7354,26.7249,26.7302,23700.0
2014-05-08 12:05:00,50.98,50.99,50.96,50.98,46200.0,26.7302,26.7354,26.7197,26.7302,46200.0
2014-05-08 12:10:00,50.99,51.03,50.98,51.02,23600.0,26.7354,26.7564,26.7302,26.7512,23600.0
2014-05-08 12:15:00,51.02,51.06,51.02,51.05,17200.0,26.7512,26.7721,26.7512,26.7669,17200.0
2014-05-08 12:20:00,51.05,51.07,51.05,51.06,16400.0,26.7669,26.7774,26.7669,26.7721,16400.0
2014-05-08 12:25:00,51.06,51.07,51.04,51.05,19700.0,26.7721,26.7774,26.7616,26.7669,19700.0
2014-05-08 12:30:00,51.05,51.05,51.04,51.04,5700.0,26.7669,26.7669,26.7616,26.7616,5700.0
2014-05-08 12:35:00,51.04,51.05,51.03,51.04,10600.0,26.7616,26.7669,26.7564,26.7616,10600.0
2014-05-08 12:40:00,51.04,51.06,51.03,51.03,21100.0,26.7616,26.7721,26.7564,26.7564,21100.0
2014-05-08 12:45:00,51.03,51.07,51.02,51.06,28700.0,26.7564,26.7774,26.7512,26.7721,28700.0
2014-05-08 12:50:00,51.07,51.08,51.05,51.06,30500.0,26.7774,26.7826,26.7669,26.7721,30500.0
2014-05-08 12:55:00,51.05,51.09,51.05,51.08,25800.0,26.7669,26.7879,26.7669,26.7826,25800.0
2014-05-08 13:00:00,51.08,51.09,51.07,51.07,27200.0,26.7826,26.7879,26.7774,26.7774,27200.0
2014-05-08 13:05:00,51.07,51.08,51.06,51.08,10000.0,26.7774,26.7826,26.7721,26.7826,10000.0
2014-05-08 13:10:00,51.07,51.07,51.05,51.07,14900.0,26.7774,26.7774,26.7669,26.7774,14900.0
2014-05-08 13:15:00,51.06,51.08,51.05,51.07,10400.0,26.7721,26.7826,26.7669,26.7774,10400.0
2014-05-08 13:20:00,51.07,51.07,51.02,51.04,24900.0,26.7774,26.7774,26.7512,26.7616,24900.0
2014-05-08 13:25:00,51.03,51.04,51.0,51.0,60600.0,26.7564,26.7616,26.7407,26.7407,60600.0
2014-05-08 13:30:00,51.0,51.01,50.99,51.01,18300.0,26.7407,26.7459,26.7354,26.7459,18300.0
2014-05-08 13:35:00,51.01,51.01,50.98,50.99,20300.0,26.7459,26.7459,26.7302,26.7354,20300.0
2014-05-08 13:40:00,50.99,51.0,50.96,50.97,23100.0,26.7354,26.7407,26.7197,26.7249,23100.0
2014-05-08 13:45:00,50.97,50.98,50.97,50.98,8400.0,26.7249,26.7302,26.7249,26.7302,8400.0
2014-05-08 13:50:00,50.97,50.99,50.97,50.98,22400.0,26.7249,26.7354,26.7249,26.7302,22400.0
2014-05-08 13:55:00,50.98,51.0,50.97,50.99,22300.0,26.7302,26.7407,26.7249,26.7354,22300.0
2014-05-08 14:00:00,50.99,51.02,50.95,50.95,34900.0,26.7354,26.7512,26.7144,26.7144,34900.0
2014-05-08 14:05:00,50.95,50.98,50.95,50.98,12600.0,26.7144,26.7302,26.7144,26.7302,12600.0
2014-05-08 14:10:00,50.97,50.97,50.9,50.93,51200.0,26.7249,26.7249,26.6882,26.704,51200.0
2014-05-08 14:15:00,50.93,50.93,50.89,50.93,40900.0,26.704,26.704,26.683,26.704,40900.0
2014-05-08 14:20:00,50.92,50.94,50.89,50.93,39200.0,26.6987,26.7092,26.683,26.704,39200.0
2014-05-08 14:25:00,50.93,50.94,50.9,50.91,64400.0,26.704,26.7092,26.6882,26.6935,64400.0
2014-05-08 14:30:00,50.91,50.94,50.9,50.93,23800.0,26.6935,26.7092,26.6882,26.704,23800.0
2014-05-08 14:35:00,50.93,50.95,50.9,50.92,17600.0,26.704,26.7144,26.6882,26.6987,17600.0
2014-05-08 14:40:00,50.91,50.92,50.9,50.9,17100.0,26.6935,26.6987,26.6882,26.6882,17100.0
2014-05-08 14:45:00,50.9,50.91,50.88,50.88,49400.0,26.6882,26.6935,26.6777,26.6777,49400.0
2014-05-08 14:50:00,50.88,50.89,50.88,50.88,15100.0,26.6777,26.683,26.6777,26.6777,15100.0
2014-05-08 14:55:00,50.87,50.89,50.87,50.88,52700.0,26.6725,26.683,26.6725,26.6777,52700.0
2014-05-08 15:00:00,50.88,50.88,50.83,50.83,61800.0,26.6777,26.6777,26.6515,26.6515,61800.0
2014-05-08 15:05:00,50.83,50.84,50.8,50.81,47400.0,26.6515,26.6568,26.6358,26.641,47400.0
2014-05-08 15:10:00,50.8,50.82,50.79,50.81,36000.0,26.6358,26.6463,26.6306,26.641,36000.0
2014-05-08 15:15:00,50.81,50.85,50.8,50.85,31100.0,26.641,26.662,26.6358,26.662,31100.0
2014-05-08 15:20:00,50.85,50.87,50.84,50.85,38600.0,26.662,26.6725,26.6568,26.662,38600.0
2014-05-08 15:25:00,50.86,50.87,50.85,50.85,29600.0,26.6673,26.6725,26.662,26.662,29600.0
2014-05-08 15:30:00,50.85,50.88,50.85,50.87,37700.0,26.662,26.6777,26.662,26.6725,37700.0
2014-05-08 15:35:00,50.88,50.88,50.84,50.84,48400.0,26.6777,26.6777,26.6568,26.6568,48400.0
2014-05-08 15:40:00,50.85,50.86,50.84,50.85,51800.0,26.662,26.6673,26.6568,26.662,51800.0
2014-05-08 15:45:00,50.86,50.87,50.83,50.87,45300.0,26.6673,26.6725,26.6515,26.6725,45300.0
2014-05-08 15:50:00,50.86,50.87,50.81,50.84,179800.0,26.6673,26.6725,26.641,26.6568,179800.0
2014-05-08 15:55:00,50.83,50.83,50.77,50.79,276200.0,26.6515,26.6515,26.6201,26.6306,276200.0
2014-05-09 09:30:00,50.74,50.75,50.66,50.71,61500.0,26.6043,26.6096,26.5624,26.5886,61500.0
2014-05-09 09:35:00,50.72,50.73,50.55,50.58,79700.0,26.5939,26.5991,26.5047,26.5204,79700.0
2014-05-09 09:40:00,50.58,50.63,50.55,50.57,42200.0,26.5204,26.5467,26.5047,26.5152,42200.0
2014-05-09 09:45:00,50.57,50.59,50.55,50.57,51200.0,26.5152,26.5257,26.5047,26.5152,51200.0
2014-05-09 09:50:00,50.57,50.57,50.53,50.55,46300.0,26.5152,26.5152,26.4942,26.5047,46300.0
2014-05-09 09:55:00,50.55,50.55,50.52,50.53,34100.0,26.5047,26.5047,26.489,26.4942,34100.0
2014-05-09 10:00:00,50.54,50.57,50.52,50.52,47000.0,26.4995,26.5152,26.489,26.489,47000.0
2014-05-09 10:05:00,50.52,50.55,50.49,50.51,43900.0,26.489,26.5047,26.4733,26.4837,43900.0
2014-05-09 10:10:00,50.51,50.57,50.51,50.54,90800.0,26.4837,26.5152,26.4837,26.4995,90800.0
2014-05-09 10:15:00,50.54,50.54,50.45,50.47,57800.0,26.4995,26.4995,26.4523,26.4628,57800.0
2014-05-09 10:20:00,50.47,50.53,50.45,50.53,30400.0,26.4628,26.4942,26.4523,26.4942,30400.0
2014-05-09 10:25:00,50.53,50.55,50.51,50.52,39100.0,26.4942,26.5047,26.4837,26.489,39100.0
2014-05-09 10:30:00,50.52,50.53,50.46,50.48,38400.0,26.489,26.4942,26.4575,26.468,38400.0
2014-05-09 10:35:00,50.49,50.51,50.47,50.49,25000.0,26.4733,26.4837,26.4628,26.4733,25000.0
2014-05-09 10:40:00,50.49,50.49,50.41,50.41,37700.0,26.4733,26.4733,26.4313,26.4313,37700.0
2014-05-09 10:45:00,50.41,50.45,50.39,50.41,33700.0,26.4313,26.4523,26.4208,26.4313,33700.0
2014-05-09 10:50:00,50.41,50.47,50.41,50.47,30600.0,26.4313,26.4628,26.4313,26.4628,30600.0
2014-05-09 10:55:00,50.47,50.48,50.42,50.42,33300.0,26.4628,26.468,26.4366,26.4366,33300.0
2014-05-09 11:00:00,50.42,50.48,50.42,50.47,25200.0,26.4366,26.468,26.4366,26.4628,25200.0
2014-05-09 11:05:00,50.48,50.55,50.48,50.55,34700.0,26.468,26.5047,26.468,26.5047,34700.0
2014-05-09 11:10:00,50.55,50.59,50.54,50.55,23800.0,26.5047,26.5257,26.4995,26.5047,23800.0
2014-05-09 11:15:00,50.54,50.58,50.54,50.57,18800.0,26.4995,26.5204,26.4995,26.5152,18800.0
2014-05-09 11:20:00,50.57,50.61,50.57,50.6,33600.0,26.5152,26.5362,26.5152,26.5309,33600.0
2014-05-09 11:25:00,50.6,50.67,50.59,50.64,40000.0,26.5309,26.5676,26.5257,26.5519,40000.0
2014-05-09 11:30:00,50.63,50.64,50.6,50.6,55100.0,26.5467,26.5519,26.5309,26.5309,55100.0
2014-05-09 11:35:00,50.61,50.64,50.52,50.52,41300.0,26.5362,26.5519,26.489,26.489,41300.0
2014-05-09 11:40:00,50.52,50.56,50.48,50.53,56300.0,26.489,26.51,26.468,26.4942,56300.0
2014-05-09 11:45:00,50.53,50.54,50.51,50.53,25900.0,26.4942,26.4995,26.4837,26.4942,25900.0
2014-05-09 11:50:00,50.52,50.53,50.48,50.49,19000.0,26.489,26.4942,26.468,26.4733,19000.0
2014-05-09 11:55:00,50.48,50.49,50.47,50.47,13400.0,26.468,26.4733,26.4628,26.4628,13400.0
2014-05-09 12:00:00,50.48,50.5,50.47,50.48,12000.0,26.468,26.4785,26.4628,26.468,12000.0
2014-05-09 12:05:00,50.48,50.49,50.47,50.47,8100.0,26.468,26.4733,26.4628,26.4628,8100.0
2014-05-09 12:10:00,50.48,50.54,50.47,50.54,27800.0,26.468,26.4995,26.4628,26.4995,27800.0
2014-05-09 12:15:00,50.54,50.57,50.54,50.56,21000.0,26.4995,26.5152,26.4995,26.51,21000.0
2014-05-09 12:20:00,50.57,50.57,50.52,50.53,24300.0,26.5152,26.5152,26.489,26.4942,24300.0
2014-05-09 12:25:00,50.53,50.54,50.52,50.53,15100.0,26.4942,26.4995,26.489,26.4942,15100.0
2014-05-09 12:30:00,50.52,50.57,50.52,50.56,12400.0,26.489,26.5152,26.489,26.51,12400.0
2014-05-09 12:35:00,50.56,50.62,50.55,50.61,31200.0,26.51,26.5414,26.5047,26.5362,31200.0
2014-05-09 12:40:00,50.61,50.62,50.57,50.59,21200.0,26.5362,26.5414,26.5152,26.5257,21200.0
2014-05-09 12:45:00,50.59,50.62,50.59,50.6,22300.0,26.5257,26.5414,26.5257,26.5309,22300.0
2014-05-09 12:50:00,50.6,50.64,50.6,50.62,24200.0,26.5309,26.5519,26.5309,26.5414,24200.0
2014-05-09 12:55:00,50.63,50.67,50.63,50.66,41200.0,26.5467,26.5676,26.5467,26.5624,41200.0
2014-05-09 13:00:00,50.66,50.69,50.66,50.67,33400.0,26.5624,26.5781,26.5624,26.5676,33400.0
2014-05-09 13:05:00,50.67,50.68,50.66,50.66,17800.0,26.5676,26.5729,26.5624,26.5624,17800.0
2014-05-09 13:10:00,50.66,50.67,50.64,50.66,34400.0,26.5624,26.5676,26.5519,26.5624,34400.0
2014-05-09 13:15:00,50.65,50.68,50.65,50.66,18300.0,26.5572,26.5729,26.5572,26.5624,18300.0
2014-05-09 13:20:00,50.66,50.67,50.64,50.64,14800.0,26.5624,26.5676,26.5519,26.5519,14800.0
2014-05-09 13:25:00,50.65,50.66,50.64,50.66,16600.0,26.5572,26.5624,26.5519,26.5624,16600.0
2014-05-09 13:30:00,50.65,50.66,50.62,50.63,35500.0,26.5572,26.5624,26.5414,26.5467,35500.0
2014-05-09 13:35:00,50.63,50.64,50.61,50.61,15400.0,26.5467,26.5519,26.5362,26.5362,15400.0
2014-05-09 13:40:00,50.62,50.63,50.61,50.61,8900.0,26.5414,26.5467,26.5362,26.5362,8900.0
2014-05-09 13:45:00,50.61,50.65,50.61,50.65,18100.0,26.5362,26.5572,26.5362,26.5572,18100.0
2014-05-09 13:50:00,50.64,50.66,50.64,50.66,15500.0,26.5519,26.5624,26.5519,26.5624,15500.0
2014-05-09 13:55:00,50.66,50.66,50.65,50.65,13300.0,26.5624,26.5624,26.5572,26.5572,13300.0
2014-05-09 14:00:00,50.65,50.66,50.62,50.63,27400.0,26.5572,26.5624,26.5414,26.5467,27400.0
2014-05-09 14:05:00,50.63,50.64,50.61,50.61,18100.0,26.5467,26.5519,26.5362,26.5362,18100.0
2014-05-09 14:10:00,50.61,50.63,50.6,50.62,19500.0,26.5362,26.5467,26.5309,26.5414,19500.0
2014-05-09 14:15:00,50.61,50.61,50.57,50.6,12700.0,26.5362,26.5362,26.5152,26.5309,12700.0
2014-05-09 14:20:00,50.6,50.6,50.56,50.57,28600.0,26.5309,26.5309,26.51,26.5152,28600.0
2014-05-09 14:25:00,50.56,50.57,50.54,50.54,14100.0,26.51,26.5152,26.4995,26.4995,14100.0
2014-05-09 14:30:00,50.54,50.58,50.54,50.55,20300.0,26.4995,26.5204,26.4995,26.5047,20300.0
2014-05-09 14:35:00,50.55,50.56,50.52,50.53,16800.0,26.5047,26.51,26.489,26.4942,16800.0
2014-05-09 14:40:00,50.53,50.54,50.51,50.53,30200.0,26.4942,26.4995,26.4837,26.4942,30200.0
2014-05-09 14:45:00,50.52,50.53,50.5,50.51,24100.0,26.489,26.4942,26.4785,26.4837,24100.0
2014-05-09 14:50:00,50.51,50.53,50.51,50.51,26300.0,26.4837,26.4942,26.4837,26.4837,26300.0
2014-05-09 14:55:00,50.52,50.55,50.51,50.54,30600.0,26.489,26.5047,26.4837,26.4995,30600.0
2014-05-09 15:00:00,50.54,50.55,50.53,50.54,36100.0,26.4995,26.5047,26.4942,26.4995,36100.0
2014-05-09 15:05:00,50.54,50.55,50.54,50.54,13600.0,26.4995,26.5047,26.4995,26.4995,13600.0
2014-05-09 15:10:00,50.54,50.55,50.54,50.55,17000.0,26.4995,26.5047,26.4995,26.5047,17000.0
2014-05-09 15:15:00,50.54,50.54,50.53,50.53,16300.0,26.4995,26.4995,26.4942,26.4942,16300.0
2014-05-09 15:20:00,50.54,50.54,50.53,50.53,18300.0,26.4995,26.4995,26.4942,26.4942,18300.0
2014-05-09 15:25:00,50.53,50.56,50.53,50.56,46100.0,26.4942,26.51,26.4942,26.51,46100.0
2014-05-09 15:30:00,50.55,50.58,50.55,50.57,71700.0,26.5047,26.5204,26.5047,26.5152,71700.0
2014-05-09 15:35:00,50.56,50.57,50.56,50.57,18700.0,26.51,26.5152,26.51,26.5152,18700.0
2014-05-09 15:40:00,50.56,50.57,50.55,50.56,49100.0,26.51,26.5152,26.5047,26.51,49100.0
2014-05-09 15:45:00,50.56,50.58,50.55,50.55,90700.0,26.51,26.5204,26.5047,26.5047,90700.0
2014-05-09 15:50:00,50.55,50.58,50.55,50.58,81500.0,26.5047,26.5204,26.5047,26.5204,81500.0
2014-05-09 15:55:00,50.58,50.59,50.56,50.56,144500.0,26.5204,26.5257,26.51,26.51,144500.0
2014-05-12 09:30:00,50.88,50.94,50.88,50.91,138300.0,26.6777,26.7092,26.6777,26.6935,138300.0
2014-05-12 09:35:00,50.91,50.91,50.79,50.88,120100.0,26.6935,26.6935,26.6306,26.6777,120100.0
2014-05-12 09:40:00,50.89,50.92,50.87,50.9,52200.0,26.683,26.6987,26.6725,26.6882,52200.0
2014-05-12 09:45:00,50.9,50.91,50.83,50.83,70200.0,26.6882,26.6935,26.6515,26.6515,70200.0
2014-05-12 09:50:00,50.84,50.89,50.8,50.83,63300.0,26.6568,26.683,26.6358,26.6515,63300.0
2014-05-12 09:55:00,50.84,50.84,50.78,50.79,58900.0,26.6568,26.6568,26.6253,26.6306,58900.0
2014-05-12 10:00:00,50.78,50.84,50.78,50.84,35200.0,26.6253,26.6568,26.6253,26.6568,35200.0
2014-05-12 10:05:00,50.83,50.84,50.8,50.82,51600.0,26.6515,26.6568,26.6358,26.6463,51600.0
2014-05-12 10:10:00,50.82,50.84,50.8,50.84,39200.0,26.6463,26.6568,26.6358,26.6568,39200.0
2014-05-12 10:15:00,50.84,50.85,50.81,50.85,46900.0,26.6568,26.662,26.641,26.662,46900.0
2014-05-12 10:20:00,50.85,50.85,50.77,50.78,71400.0,26.662,26.662,26.6201,26.6253,71400.0
2014-05-12 10:25:00,50.78,50.79,50.74,50.75,40400.0,26.6253,26.6306,26.6043,26.6096,40400.0
2014-05-12 10:30:00,50.75,50.77,50.74,50.76,22200.0,26.6096,26.6201,26.6043,26.6148,22200.0
2014-05-12 10:35:00,50.77,50.78,50.76,50.77,24300.0,26.6201,26.6253,26.6148,26.6201,24300.0
2014-05-12 10:40:00,50.77,50.84,50.75,50.83,56800.0,26.6201,26.6568,26.6096,26.6515,56800.0
2014-05-12 10:45:00,50.84,50.85,50.8,50.8,36300.0,26.6568,26.662,26.6358,26.6358,36300.0
2014-05-12 10:50:00,50.8,50.81,50.74,50.75,56800.0,26.6358,26.641,26.6043,26.6096,56800.0
2014-05-12 10:55:00,50.74,50.75,50.7,50.71,65800.0,26.6043,26.6096,26.5834,26.5886,65800.0
2014-05-12 11:00:00,50.71,50.73,50.69,50.7,105600.0,26.5886,26.5991,26.5781,26.5834,105600.0
2014-05-12 11:05:00,50.69,50.73,50.69,50.72,31400.0,26.5781,26.5991,26.5781,26.5939,31400.0
2014-05-12 11:10:00,50.72,50.75,50.71,50.74,27800.0,26.5939,26.6096,26.5886,26.6043,27800.0
2014-05-12 11:15:00,50.74,50.76,50.72,50.74,39400.0,26.6043,26.6148,26.5939,26.6043,39400.0
2014-05-12 11:20:00,50.74,50.76,50.74,50.75,29600.0,26.6043,26.6148,26.6043,26.6096,29600.0
2014-05-12 11:25:00,50.75,50.76,50.69,50.73,51400.0,26.6096,26.6148,26.5781,26.5991,51400.0
2014-05-12 11:30:00,50.72,50.72,50.68,50.68,88900.0,26.5939,26.5939,26.5729,26.5729,88900.0
2014-05-12 11:35:00,50.68,50.72,50.67,50.71,54800.0,26.5729,26.5939,26.5676,26.5886,54800.0
2014-05-12 11:40:00,50.71,50.71,50.69,50.71,12000.0,26.5886,26.5886,26.5781,26.5886,12000.0
2014-05-12 11:45:00,50.71,50.71,50.69,50.7,13700.0,26.5886,26.5886,26.5781,26.5834,13700.0
2014-05-12 11:50:00,50.69,50.72,50.69,50.71,25500.0,26.5781,26.5939,26.5781,26.5886,25500.0
2014-05-12 11:55:00,50.7,50.73,50.7,50.73,17000.0,26.5834,26.5991,26.5834,26.5991,17000.0
2014-05-12 12:00:00,50.74,50.75,50.73,50.73,12700.0,26.6043,26.6096,26.5991,26.5991,12700.0
2014-05-12 12:05:00,50.73,50.75,50.72,50.72,31800.0,26.5991,26.6096,26.5939,26.5939,31800.0
2014-05-12 12:10:00,50.72,50.73,50.7,50.72,20000.0,26.5939,26.5991,26.5834,26.5939,20000.0
2014-05-12 12:15:00,50.72,50.72,50.68,50.7,27900.0,26.5939,26.5939,26.5729,26.5834,27900.0
2014-05-12 12:20:00,50.7,50.72,50.7,50.7,18200.0,26.5834,26.5939,26.5834,26.5834,18200.0
2014-05-12 12:25:00,50.7,50.71,50.69,50.7,9300.0,26.5834,26.5886,26.5781,26.5834,9300.0
2014-05-12 12:30:00,50.7,50.72,50.69,50.72,17800.0,26.5834,26.5939,26.5781,26.5939,17800.0
2014-05-12 12:35:00,50.71,50.71,50.69,50.69,10200.0,26.5886,26.5886,26.5781,26.5781,10200.0
2014-05-12 12:40:00,50.7,50.71,50.68,50.69,20600.0,26.5834,26.5886,26.5729,26.5781,20600.0
2014-05-12 12:45:00,50.69,50.71,50.69,50.71,13500.0,26.5781,26.5886,26.5781,26.5886,13500.0
2014-05-12 12:50:00,50.7,50.71,50.7,50.7,13800.0,26.5834,26.5886,26.5834,26.5834,13800.0
2014-05-12 12:55:00,50.71,50.72,50.69,50.7,19400.0,26.5886,26.5939,26.5781,26.5834,19400.0
2014-05-12 13:00:00,50.7,50.72,50.69,50.71,30500.0,26.5834,26.5939,26.5781,26.5886,30500.0
2014-05-12 13:05:00,50.72,50.72,50.69,50.7,13400.0,26.5939,26.5939,26.5781,26.5834,13400.0
2014-05-12 13:10:00,50.7,50.7,50.68,50.69,11600.0,26.5834,26.5834,26.5729,26.5781,11600.0
2014-05-12 13:15:00,50.68,50.7,50.68,50.69,12800.0,26.5729,26.5834,26.5729,26.5781,12800.0
2014-05-12 13:20:00,50.69,50.71,50.69,50.7,25000.0,26.5781,26.5886,26.5781,26.5834,25000.0
2014-05-12 13:25:00,50.69,50.71,50.69,50.7,11600.0,26.5781,26.5886,26.5781,26.5834,11600.0
2014-05-12 13:30:00,50.69,50.7,50.69,50.7,4400.0,26.5781,26.5834,26.5781,26.5834,4400.0
2014-05-12 13:35:00,50.7,50.7,50.68,50.69,36000.0,26.5834,26.5834,26.5729,26.5781,36000.0
2014-05-12 13:40:00,50.7,50.71,50.68,50.68,23700.0,26.5834,26.5886,26.5729,26.5729,23700.0
2014-05-12 13:45:00,50.68,50.69,50.68,50.69,14000.0,26.5729,26.5781,26.5729,26.5781,14000.0
2014-05-12 13:50:00,50.69,50.71,50.69,50.69,51200.0,26.5781,26.5886,26.5781,26.5781,51200.0
2014-05-12 13:55:00,50.7,50.7,50.68,50.69,13300.0,26.5834,26.5834,26.5729,26.5781,13300.0
2014-05-12 14:00:00,50.68,50.69,50.66,50.68,21300.0,26.5729,26.5781,26.5624,26.5729,21300.0
2014-05-12 14:05:00,50.69,50.71,50.68,50.69,22900.0,26.5781,26.5886,26.5729,26.5781,22900.0
2014-05-12 14:10:00,50.69,50.7,50.68,50.69,12800.0,26.5781,26.5834,26.5729,26.5781,12800.0
2014-05-12 14:15:00,50.7,50.7,50.67,50.67,20800.0,26.5834,26.5834,26.5676,26.5676,20800.0
2014-05-12 14:20:00,50.67,50.7,50.67,50.68,24700.0,26.5676,26.5834,26.5676,26.5729,24700.0
2014-05-12 14:25:00,50.69,50.69,50.66,50.68,19300.0,26.5781,26.5781,26.5624,26.5729,19300.0
2014-05-12 14:30:00,50.68,50.69,50.67,50.67,21800.0,26.5729,26.5781,26.5676,26.5676,21800.0
2014-05-12 14:35:00,50.67,50.68,50.67,50.67,17100.0,26.5676,26.5729,26.5676,26.5676,17100.0
2014-05-12 14:40:00,50.67,50.68,50.65,50.65,19200.0,26.5676,26.5729,26.5572,26.5572,19200.0
2014-05-12 14:45:00,50.65,50.66,50.65,50.66,13700.0,26.5572,26.5624,26.5572,26.5624,13700.0
2014-05-12 14:50:00,50.65,50.68,50.65,50.67,72900.0,26.5572,26.5729,26.5572,26.5676,72900.0
2014-05-12 14:55:00,50.66,50.69,50.65,50.67,43400.0,26.5624,26.5781,26.5572,26.5676,43400.0
2014-05-12 15:00:00,50.68,50.68,50.66,50.66,22000.0,26.5729,26.5729,26.5624,26.5624,22000.0
2014-05-12 15:05:00,50.66,50.67,50.64,50.64,32200.0,26.5624,26.5676,26.5519,26.5519,32200.0
2014-05-12 15:10:00,50.64,50.66,50.64,50.66,24000.0,26.5519,26.5624,26.5519,26.5624,24000.0
2014-05-12 15:15:00,50.65,50.66,50.65,50.65,44800.0,26.5572,26.5624,26.5572,26.5572,44800.0
2014-05-12 15:20:00,50.65,50.66,50.63,50.64,24800.0,26.5572,26.5624,26.5467,26.5519,24800.0
2014-05-12 15:25:00,50.65,50.66,50.64,50.66,30700.0,26.5572,26.5624,26.5519,26.5624,30700.0
2014-05-12 15:30:00,50.65,50.66,50.64,50.65,39600.0,26.5572,26.5624,26.5519,26.5572,39600.0
2014-05-12 15:35:00,50.64,50.69,50.64,50.69,43900.0,26.5519,26.5781,26.5519,26.5781,43900.0
2014-05-12 15:40:00,50.69,50.7,50.69,50.69,64200.0,26.5781,26.5834,26.5781,26.5781,64200.0
2014-05-12 15:45:00,50.7,50.72,50.69,50.69,87600.0,26.5834,26.5939,26.5781,26.5781,87600.0
2014-05-12 15:50:00,50.7,50.71,50.69,50.7,89400.0,26.5834,26.5886,26.5781,26.5834,89400.0
2014-05-12 15:55:00,50.7,50.7,50.68,50.69,175800.0,26.5834,26.5834,26.5729,26.5781,175800.0
2014-05-13 09:30:00,50.57,50.62,50.5,50.52,123600.0,26.5152,26.5414,26.4785,26.489,123600.0
2014-05-13 09:35:00,50.51,50.52,50.45,50.5,92400.0,26.4837,26.489,26.4523,26.4785,92400.0
2014-05-13 09:40:00,50.5,50.55,50.5,50.53,34800.0,26.4785,26.5047,26.4785,26.4942,34800.0
2014-05-13 09:45:00,50.53,50.56,50.51,50.53,41200.0,26.4942,26.51,26.4837,26.4942,41200.0
2014-05-13 09:50:00,50.53,50.53,50.45,50.46,41500.0,26.4942,26.4942,26.4523,26.4575,41500.0
2014-05-13 09:55:00,50.46,50.46,50.42,50.42,33600.0,26.4575,26.4575,26.4366,26.4366,33600.0
2014-05-13 10:00:00,50.42,50.46,50.41,50.46,46400.0,26.4366,26.4575,26.4313,26.4575,46400.0
2014-05-13 10:05:00,50.46,50.47,50.41,50.44,27600.0,26.4575,26.4628,26.4313,26.447,27600.0
2014-05-13 10:10:00,50.45,50.47,50.43,50.46,40000.0,26.4523,26.4628,26.4418,26.4575,40000.0
2014-05-13 10:15:00,50.46,50.5,50.46,50.5,30100.0,26.4575,26.4785,26.4575,26.4785,30100.0
2014-05-13 10:20:00,50.49,50.5,50.48,50.49,27500.0,26.4733,26.4785,26.468,26.4733,27500.0
2014-05-13 10:25:00,50.5,50.54,50.49,50.53,48700.0,26.4785,26.4995,26.4733,26.4942,48700.0
2014-05-13 10:30:00,50.53,50.54,50.47,50.48,77200.0,26.4942,26.4995,26.4628,26.468,77200.0
2014-05-13 10:35:00,50.47,50.49,50.44,50.49,28200.0,26.4628,26.4733,26.447,26.4733,28200.0
2014-05-13 10:40:00,50.48,50.48,50.42,50.44,94600.0,26.468,26.468,26.4366,26.447,94600.0
2014-05-13 10:45:00,50.45,50.47,50.43,50.45,27100.0,26.4523,26.4628,26.4418,26.4523,27100.0
2014-05-13 10:50:00,50.45,50.51,50.45,50.51,19800.0,26.4523,26.4837,26.4523,26.4837,19800.0
2014-05-13 10:55:00,50.51,50.53,50.48,50.48,81700.0,26.4837,26.4942,26.468,26.468,81700.0
2014-05-13 11:00:00,50.49,50.5,50.45,50.49,27400.0,26.4733,26.4785,26.4523,26.4733,27400.0
2014-05-13 11:05:00,50.49,50.51,50.48,50.51,21600.0,26.4733,26.4837,26.468,26.4837,21600.0
2014-05-13 11:10:00,50.5,50.51,50.45,50.46,54700.0,26.4785,26.4837,26.4523,26.4575,54700.0
2014-05-13 11:15:00,50.46,50.47,50.44,50.47,37900.0,26.4575,26.4628,26.447,26.4628,37900.0
2014-05-13 11:20:00,50.47,50.48,50.44,50.47,49100.0,26.4628,26.468,26.447,26.4628,49100.0
2014-05-13 11:25:00,50.47,50.52,50.46,50.51,28900.0,26.4628,26.489,26.4575,26.4837,28900.0
2014-05-13 11:30:00,50.52,50.57,50.49,50.5,181800.0,26.489,26.5152,26.4733,26.4785,181800.0
2014-05-13 11:35:00,50.5,50.58,50.49,50.49,111500.0,26.4785,26.5204,26.4733,26.4733,111500.0
2014-05-13 11:40:00,50.49,50.51,50.49,50.5,51700.0,26.4733,26.4837,26.4733,26.4785,51700.0
2014-05-13 11:45:00,50.5,50.54,50.49,50.54,36100.0,26.4785,26.4995,26.4733,26.4995,36100.0
2014-05-13 11:50:00,50.53,50.57,50.53,50.57,22800.0,26.4942,26.5152,26.4942,26.5152,22800.0
2014-05-13 11:55:00,50.57,50.57,50.55,50.56,18800.0,26.5152,26.5152,26.5047,26.51,18800.0
2014-05-13 12:00:00,50.57,50.58,50.55,50.57,45900.0,26.5152,26.5204,26.5047,26.5152,45900.0
2014-05-13 12:05:00,50.57,50.58,50.56,50.57,74500.0,26.5152,26.5204,26.51,26.5152,74500.0
2014-05-13 12:10:00,50.57,50.57,50.54,50.57,36200.0,26.5152,26.5152,26.4995,26.5152,36200.0
2014-05-13 12:15:00,50.57,50.6,50.57,50.59,37700.0,26.5152,26.5309,26.5152,26.5257,37700.0
2014-05-13 12:20:00,50.59,50.59,50.55,50.55,20100.0,26.5257,26.5257,26.5047,26.5047,20100.0
2014-05-13 12:25:00,50.55,50.57,50.55,50.56,28800.0,26.5047,26.5152,26.5047,26.51,28800.0
2014-05-13 12:30:00,50.56,50.56,50.54,50.56,23800.0,26.51,26.51,26.4995,26.51,23800.0
2014-05-13 12:35:00,50.56,50.57,50.56,50.57,18200.0,26.51,26.5152,26.51,26.5152,18200.0
2014-05-13 12:40:00,50.58,50.58,50.54,50.54,37400.0,26.5204,26.5204,26.4995,26.4995,37400.0
2014-05-13 12:45:00,50.54,50.55,50.54,50.54,15900.0,26.4995,26.5047,26.4995,26.4995,15900.0
2014-05-13 12:50:00,50.55,50.56,50.54,50.56,33700.0,26.5047,26.51,26.4995,26.51,33700.0
2014-05-13 12:55:00,50.55,50.55,50.54,50.54,11600.0,26.5047,26.5047,26.4995,26.4995,11600.0
2014-05-13 13:00:00,50.54,50.56,50.54,50.54,26900.0,26.4995,26.51,26.4995,26.4995,26900.0
2014-05-13 13:05:00,50.54,50.56,50.54,50.54,14300.0,26.4995,26.51,26.4995,26.4995,14300.0
2014-05-13 13:10:00,50.54,50.55,50.52,50.52,31100.0,26.4995,26.5047,26.489,26.489,31100.0
2014-05-13 13:15:00,50.52,50.53,50.47,50.48,71500.0,26.489,26.4942,26.4628,26.468,71500.0
2014-05-13 13:20:00,50.47,50.48,50.46,50.46,18300.0,26.4628,26.468,26.4575,26.4575,18300.0
2014-05-13 13:25:00,50.47,50.47,50.46,50.47,19000.0,26.4628,26.4628,26.4575,26.4628,19000.0
2014-05-13 13:30:00,50.47,50.51,50.46,50.51,51300.0,26.4628,26.4837,26.4575,26.4837,51300.0
2014-05-13 13:35:00,50.51,50.51,50.46,50.47,30600.0,26.4837,26.4837,26.4575,26.4628,30600.0
2014-05-13 13:40:00,50.48,50.48,50.47,50.48,32000.0,26.468,26.468,26.4628,26.468,32000.0
2014-05-13 13:45:00,50.47,50.49,50.47,50.49,10100.0,26.4628,26.4733,26.4628,26.4733,10100.0
2014-05-13 13:50:00,50.48,50.49,50.47,50.47,11800.0,26.468,26.4733,26.4628,26.4628,11800.0
2014-05-13 13:55:00,50.47,50.52,50.47,50.52,16600.0,26.4628,26.489,26.4628,26.489,16600.0
2014-05-13 14:00:00,50.52,50.53,50.51,50.51,27200.0,26.489,26.4942,26.4837,26.4837,27200.0
2014-05-13 14:05:00,50.52,50.52,50.5,50.5,12000.0,26.489,26.489,26.4785,26.4785,12000.0
2014-05-13 14:10:00,50.5,50.51,50.5,50.5,6700.0,26.4785,26.4837,26.4785,26.4785,6700.0
2014-05-13 14:15:00,50.5,50.51,50.5,50.51,28900.0,26.4785,26.4837,26.4785,26.4837,28900.0
2014-05-13 14:20:00,50.5,50.51,50.5,50.51,12200.0,26.4785,26.4837,26.4785,26.4837,12200.0
2014-05-13 14:25:00,50.51,50.51,50.5,50.5,27900.0,26.4837,26.4837,26.4785,26.4785,27900.0
2014-05-13 14:30:00,50.51,50.51,50.5,50.5,28200.0,26.4837,26.4837,26.4785,26.4785,28200.0
2014-05-13 14:35:00,50.51,50.51,50.46,50.47,23300.0,26.4837,26.4837,26.4575,26.4628,23300.0
2014-05-13 14:40:00,50.46,50.49,50.46,50.49,21400.0,26.4575,26.4733,26.4575,26.4733,21400.0
2014-05-13 14:45:00,50.48,50.5,50.48,50.49,15100.0,26.468,26.4785,26.468,26.4733,15100.0
2014-05-13 14:50:00,50.49,50.5,50.47,50.48,76100.0,26.4733,26.4785,26.4628,26.468,76100.0
2014-05-13 14:55:00,50.48,50.48,50.46,50.46,27100.0,26.468,26.468,26.4575,26.4575,27100.0
2014-05-13 15:00:00,50.46,50.48,50.46,50.47,54900.0,26.4575,26.468,26.4575,26.4628,54900.0
2014-05-13 15:05:00,50.47,50.47,50.46,50.47,11100.0,26.4628,26.4628,26.4575,26.4628,11100.0
2014-05-13 15:10:00,50.47,50.47,50.42,50.44,85000.0,26.4628,26.4628,26.4366,26.447,85000.0
2014-05-13 15:15:00,50.45,50.45,50.43,50.43,17600.0,26.4523,26.4523,26.4418,26.4418,17600.0
2014-05-13 15:20:00,50.44,50.44,50.43,50.43,7700.0,26.447,26.447,26.4418,26.4418,7700.0
2014-05-13 15:25:00,50.43,50.48,50.43,50.48,39700.0,26.4418,26.468,26.4418,26.468,39700.0
2014-05-13 15:30:00,50.49,50.49,50.48,50.49,12800.0,26.4733,26.4733,26.468,26.4733,12800.0
2014-05-13 15:35:00,50.49,50.49,50.48,50.48,13700.0,26.4733,26.4733,26.468,26.468,13700.0
2014-05-13 15:40:00,50.49,50.49,50.48,50.48,13000.0,26.4733,26.4733,26.468,26.468,13000.0
2014-05-13 15:45:00,50.49,50.52,50.48,50.52,58000.0,26.4733,26.489,26.468,26.489,58000.0
2014-05-13 15:50:00,50.52,50.52,50.51,50.52,36000.0,26.489,26.489,26.4837,26.489,36000.0
2014-05-13 15:55:00,50.52,50.52,50.5,50.51,110400.0,26.489,26.489,26.4785,26.4837,110400.0
2014-05-14 09:30:00,50.22,50.31,50.21,50.26,121500.0,26.3317,26.3789,26.3264,26.3527,121500.0
2014-05-14 09:35:00,50.26,50.38,50.26,50.36,137200.0,26.3527,26.4156,26.3527,26.4051,137200.0
2014-05-14 09:40:00,50.35,50.39,50.34,50.38,47300.0,26.3999,26.4208,26.3946,26.4156,47300.0
2014-05-14 09:45:00,50.39,50.41,50.37,50.41,44600.0,26.4208,26.4313,26.4103,26.4313,44600.0
2014-05-14 09:50:00,50.42,50.47,50.42,50.47,58800.0,26.4366,26.4628,26.4366,26.4628,58800.0
2014-05-14 09:55:00,50.47,50.48,50.42,50.43,24400.0,26.4628,26.468,26.4366,26.4418,24400.0
2014-05-14 10:00:00,50.43,50.46,50.43,50.45,17000.0,26.4418,26.4575,26.4418,26.4523,17000.0
2014-05-14 10:05:00,50.45,50.47,50.45,50.46,13600.0,26.4523,26.4628,26.4523,26.4575,13600.0
2014-05-14 10:10:00,50.46,50.49,50.46,50.48,16300.0,26.4575,26.4733,26.4575,26.468,16300.0
2014-05-14 10:15:00,50.48,50.5,50.47,50.48,25200.0,26.468,26.4785,26.4628,26.468,25200.0
2014-05-14 10:20:00,50.48,50.49,50.45,50.46,28700.0,26.468,26.4733,26.4523,26.4575,28700.0
2014-05-14 10:25:00,50.46,50.48,50.45,50.48,18200.0,26.4575,26.468,26.4523,26.468,18200.0
2014-05-14 10:30:00,50.47,50.48,50.45,50.46,8200.0,26.4628,26.468,26.4523,26.4575,8200.0
2014-05-14 10:35:00,50.46,50.5,50.46,50.49,37800.0,26.4575,26.4785,26.4575,26.4733,37800.0
2014-05-14 10:40:00,50.49,50.53,50.48,50.5,34400.0,26.4733,26.4942,26.468,26.4785,34400.0
2014-05-14 10:45:00,50.5,50.57,50.49,50.57,25500.0,26.4785,26.5152,26.4733,26.5152,25500.0
2014-05-14 10:50:00,50.57,50.6,50.56,50.57,30300.0,26.5152,26.5309,26.51,26.5152,30300.0
2014-05-14 10:55:00,50.57,50.59,50.56,50.58,19600.0,26.5152,26.5257,26.51,26.5204,19600.0
2014-05-14 11:00:00,50.59,50.6,50.57,50.6,16600.0,26.5257,26.5309,26.5152,26.5309,16600.0
2014-05-14 11:05:00,50.6,50.62,50.56,50.58,29400.0,26.5309,26.5414,26.51,26.5204,29400.0
2014-05-14 11:10:00,50.58,50.61,50.58,50.61,9000.0,26.5204,26.5362,26.5204,26.5362,9000.0
2014-05-14 11:15:00,50.61,50.72,50.61,50.7,47100.0,26.5362,26.5939,26.5362,26.5834,47100.0
2014-05-14 11:20:00,50.69,50.69,50.63,50.65,39300.0,26.5781,26.5781,26.5467,26.5572,39300.0
2014-05-14 11:25:00,50.64,50.72,50.63,50.68,30900.0,26.5519,26.5939,26.5467,26.5729,30900.0
2014-05-14 11:30:00,50.68,50.68,50.61,50.62,27700.0,26.5729,26.5729,26.5362,26.5414,27700.0
2014-05-14 11:35:00,50.62,50.67,50.62,50.66,19400.0,26.5414,26.5676,26.5414,26.5624,19400.0
2014-05-14 11:40:00,50.66,50.67,50.63,50.63,26900.0,26.5624,26.5676,26.5467,26.5467,26900.0
2014-05-14 11:45:00,50.64,50.66,50.63,50.65,21500.0,26.5519,26.5624,26.5467,26.5572,21500.0
2014-05-14 11:50:00,50.64,50.67,50.64,50.66,12600.0,26.5519,26.5676,26.5519,26.5624,12600.0
2014-05-14 11:55:00,50.66,50.7,50.66,50.69,12700.0,26.5624,26.5834,26.5624,26.5781,12700.0
2014-05-14 12:00:00,50.7,50.71,50.65,50.65,18400.0,26.5834,26.5886,26.5572,26.5572,18400.0
2014-05-14 12:05:00,50.65,50.66,50.65,50.65,7600.0,26.5572,26.5624,26.5572,26.5572,7600.0
2014-05-14 12:10:00,50.66,50.66,50.64,50.65,6200.0,26.5624,26.5624,26.5519,26.5572,6200.0
2014-05-14 12:15:00,50.64,50.64,50.62,50.63,22800.0,26.5519,26.5519,26.5414,26.5467,22800.0
2014-05-14 12:20:00,50.63,50.65,50.61,50.62,32500.0,26.5467,26.5572,26.5362,26.5414,32500.0
2014-05-14 12:25:00,50.62,50.62,50.6,50.61,15600.0,26.5414,26.5414,26.5309,26.5362,15600.0
2014-05-14 12:30:00,50.6,50.61,50.59,50.6,18300.0,26.5309,26.5362,26.5257,26.5309,18300.0
2014-05-14 12:35:00,50.6,50.62,50.59,50.61,10000.0,26.5309,26.5414,26.5257,26.5362,10000.0
2014-05-14 12:40:00,50.61,50.62,50.6,50.62,17900.0,26.5362,26.5414,26.5309,26.5414,17900.0
2014-05-14 12:45:00,50.61,50.63,50.61,50.63,11400.0,26.5362,26.5467,26.5362,26.5467,11400.0
2014-05-14 12:50:00,50.63,50.66,50.63,50.66,14700.0,26.5467,26.5624,26.5467,26.5624,14700.0
2014-05-14 12:55:00,50.66,50.68,50.65,50.68,11100.0,26.5624,26.5729,26.5572,26.5729,11100.0
2014-05-14 13:00:00,50.68,50.71,50.67,50.7,13200.0,26.5729,26.5886,26.5676,26.5834,13200.0
2014-05-14 13:05:00,50.7,50.71,50.69,50.71,6200.0,26.5834,26.5886,26.5781,26.5886,6200.0
2014-05-14 13:10:00,50.71,50.72,50.68,50.68,6400.0,26.5886,26.5939,26.5729,26.5729,6400.0
2014-05-14 13:15:00,50.68,50.69,50.66,50.66,13600.0,26.5729,26.5781,26.5624,26.5624,13600.0
2014-05-14 13:20:00,50.65,50.66,50.63,50.63,10900.0,26.5572,26.5624,26.5467,26.5467,10900.0
2014-05-14 13:25:00,50.63,50.64,50.62,50.63,5200.0,26.5467,26.5519,26.5414,26.5467,5200.0
2014-05-14 13:30:00,50.63,50.64,50.62,50.62,8800.0,26.5467,26.5519,26.5414,26.5414,8800.0
2014-05-14 13:35:00,50.62,50.63,50.62,50.62,7100.0,26.5414,26.5467,26.5414,26.5414,7100.0
2014-05-14 13:40:00,50.62,50.64,50.62,50.62,23700.0,26.5414,26.5519,26.5414,26.5414,23700.0
2014-05-14 13:45:00,50.62,50.63,50.62,50.62,11400.0,26.5414,26.5467,26.5414,26.5414,11400.0
2014-05-14 13:50:00,50.63,50.63,50.62,50.62,14400.0,26.5467,26.5467,26.5414,26.5414,14400.0
2014-05-14 13:55:00,50.62,50.62,50.6,50.6,14700.0,26.5414,26.5414,26.5309,26.5309,14700.0
2014-05-14 14:00:00,50.61,50.63,50.6,50.61,31100.0,26.5362,26.5467,26.5309,26.5362,31100.0
2014-05-14 14:05:00,50.61,50.63,50.61,50.62,22900.0,26.5362,26.5467,26.5362,26.5414,22900.0
2014-05-14 14:10:00,50.63,50.63,50.62,50.62,9900.0,26.5467,26.5467,26.5414,26.5414,9900.0
2014-05-14 14:15:00,50.62,50.63,50.62,50.62,6400.0,26.5414,26.5467,26.5414,26.5414,6400.0
2014-05-14 14:20:00,50.62,50.63,50.59,50.59,18700.0,26.5414,26.5467,26.5257,26.5257,18700.0
2014-05-14 14:25:00,50.6,50.6,50.59,50.6,9900.0,26.5309,26.5309,26.5257,26.5309,9900.0
2014-05-14 14:30:00,50.6,50.61,50.59,50.59,13100.0,26.5309,26.5362,26.5257,26.5257,13100.0
2014-05-14 14:35:00,50.59,50.59,50.57,50.58,8800.0,26.5257,26.5257,26.5152,26.5204,8800.0
2014-05-14 14:40:00,50.57,50.58,50.57,50.57,11400.0,26.5152,26.5204,26.5152,26.5152,11400.0
2014-05-14 14:45:00,50.57,50.59,50.55,50.56,34700.0,26.5152,26.5257,26.5047,26.51,34700.0
2014-05-14 14:50:00,50.56,50.56,50.54,50.54,14100.0,26.51,26.51,26.4995,26.4995,14100.0
2014-05-14 14:55:00,50.54,50.55,50.53,50.53,7500.0,26.4995,26.5047,26.4942,26.4942,7500.0
2014-05-14 15:00:00,50.53,50.53,50.52,50.52,24200.0,26.4942,26.4942,26.489,26.489,24200.0
2014-05-14 15:05:00,50.52,50.54,50.52,50.53,24500.0,26.489,26.4995,26.489,26.4942,24500.0
2014-05-14 15:10:00,50.52,50.53,50.5,50.51,32900.0,26.489,26.4942,26.4785,26.4837,32900.0
2014-05-14 15:15:00,50.5,50.51,50.49,50.5,38700.0,26.4785,26.4837,26.4733,26.4785,38700.0
2014-05-14 15:20:00,50.5,50.51,50.49,50.51,17600.0,26.4785,26.4837,26.4733,26.4837,17600.0
2014-05-14 15:25:00,50.51,50.51,50.49,50.49,20200.0,26.4837,26.4837,26.4733,26.4733,20200.0
2014-05-14 15:30:00,50.49,50.49,50.43,50.44,49800.0,26.4733,26.4733,26.4418,26.447,49800.0
2014-05-14 15:35:00,50.45,50.46,50.44,50.44,22900.0,26.4523,26.4575,26.447,26.447,22900.0
2014-05-14 15:40:00,50.45,50.46,50.44,50.46,28300.0,26.4523,26.4575,26.447,26.4575,28300.0
2014-05-14 15:45:00,50.46,50.47,50.44,50.45,65100.0,26.4575,26.4628,26.447,26.4523,65100.0
2014-05-14 15:50:00,50.44,50.45,50.44,50.45,44100.0,26.447,26.4523,26.447,26.4523,44100.0
2014-05-14 15:55:00,50.44,50.44,50.42,50.44,196000.0,26.447,26.447,26.4366,26.447,196000.0
2014-05-15 09:30:00,50.7,50.74,50.65,50.66,99800.0,26.5834,26.6043,26.5572,26.5624,99800.0
2014-05-15 09:35:00,50.67,50.68,50.63,50.65,65400.0,26.5676,26.5729,26.5467,26.5572,65400.0
2014-05-15 09:40:00,50.65,50.65,50.59,50.61,85000.0,26.5572,26.5572,26.5257,26.5362,85000.0
2014-05-15 09:45:00,50.61,50.67,50.58,50.66,35800.0,26.5362,26.5676,26.5204,26.5624,35800.0
2014-05-15 09:50:00,50.66,50.7,50.63,50.63,44300.0,26.5624,26.5834,26.5467,26.5467,44300.0
2014-05-15 09:55:00,50.63,50.64,50.5,50.56,131300.0,26.5467,26.5519,26.4785,26.51,131300.0
2014-05-15 10:00:00,50.56,50.56,50.46,50.46,77200.0,26.51,26.51,26.4575,26.4575,77200.0
2014-05-15 10:05:00,50.46,50.49,50.42,50.44,58100.0,26.4575,26.4733,26.4366,26.447,58100.0
2014-05-15 10:10:00,50.43,50.43,50.37,50.41,56900.0,26.4418,26.4418,26.4103,26.4313,56900.0
2014-05-15 10:15:00,50.41,50.46,50.34,50.46,57900.0,26.4313,26.4575,26.3946,26.4575,57900.0
2014-05-15 10:20:00,50.45,50.47,50.44,50.47,41800.0,26.4523,26.4628,26.447,26.4628,41800.0
2014-05-15 10:25:00,50.46,50.47,50.4,50.46,94600.0,26.4575,26.4628,26.4261,26.4575,94600.0
2014-05-15 10:30:00,50.45,50.52,50.45,50.48,70400.0,26.4523,26.489,26.4523,26.468,70400.0
2014-05-15 10:35:00,50.48,50.49,50.42,50.44,185700.0,26.468,26.4733,26.4366,26.447,185700.0
2014-05-15 10:40:00,50.44,50.54,50.43,50.5,159800.0,26.447,26.4995,26.4418,26.4785,159800.0
2014-05-15 10:45:00,50.5,50.53,50.49,50.51,81700.0,26.4785,26.4942,26.4733,26.4837,81700.0
2014-05-15 10:50:00,50.52,50.54,50.5,50.52,77600.0,26.489,26.4995,26.4785,26.489,77600.0
2014-05-15 10:55:00,50.53,50.55,50.5,50.52,71500.0,26.4942,26.5047,26.4785,26.489,71500.0
2014-05-15 11:00:00,50.51,50.58,50.5,50.58,122500.0,26.4837,26.5204,26.4785,26.5204,122500.0
2014-05-15 11:05:00,50.57,50.58,50.55,50.55,54300.0,26.5152,26.5204,26.5047,26.5047,54300.0
2014-05-15 11:10:00,50.56,50.6,50.54,50.56,161300.0,26.51,26.5309,26.4995,26.51,161300.0
2014-05-15 11:15:00,50.55,50.56,50.53,50.54,405500.0,26.5047,26.51,26.4942,26.4995,405500.0
2014-05-15 11:20:00,50.54,50.57,50.52,50.55,90700.0,26.4995,26.5152,26.489,26.5047,90700.0
2014-05-15 11:25:00,50.55,50.64,50.55,50.61,131900.0,26.5047,26.5519,26.5047,26.5362,131900.0
2014-05-15 11:30:00,50.62,50.67,50.62,50.65,128400.0,26.5414,26.5676,26.5414,26.5572,128400.0
2014-05-15 11:35:00,50.64,50.66,50.63,50.64,104600.0,26.5519,26.5624,26.5467,26.5519,104600.0
2014-05-15 11:40:00,50.65,50.65,50.58,50.61,85200.0,26.5572,26.5572,26.5204,26.5362,85200.0
2014-05-15 11:45:00,50.61,50.63,50.59,50.6,41500.0,26.5362,26.5467,26.5257,26.5309,41500.0
2014-05-15 11:50:00,50.6,50.61,50.58,50.58,30600.0,26.5309,26.5362,26.5204,26.5204,30600.0
2014-05-15 11:55:00,50.58,50.61,50.55,50.6,34700.0,26.5204,26.5362,26.5047,26.5309,34700.0
2014-05-15 12:00:00,50.59,50.63,50.58,50.59,189900.0,26.5257,26.5467,26.5204,26.5257,189900.0
2014-05-15 12:05:00,50.59,50.63,50.59,50.6,45200.0,26.5257,26.5467,26.5257,26.5309,45200.0
2014-05-15 12:10:00,50.6,50.62,50.58,50.59,93800.0,26.5309,26.5414,26.5204,26.5257,93800.0
2014-05-15 12:15:00,50.59,50.59,50.54,50.56,65000.0,26.5257,26.5257,26.4995,26.51,65000.0
2014-05-15 12:20:00,50.55,50.55,50.5,50.52,82800.0,26.5047,26.5047,26.4785,26.489,82800.0
2014-05-15 12:25:00,50.51,50.53,50.5,50.52,43600.0,26.4837,26.4942,26.4785,26.489,43600.0
2014-05-15 12:30:00,50.51,50.57,50.51,50.57,27200.0,26.4837,26.5152,26.4837,26.5152,27200.0
2014-05-15 12:35:00,50.58,50.61,50.58,50.61,40800.0,26.5204,26.5362,26.5204,26.5362,40800.0
2014-05-15 12:40:00,50.61,50.62,50.6,50.62,24600.0,26.5362,26.5414,26.5309,26.5414,24600.0
2014-05-15 12:45:00,50.61,50.63,50.61,50.62,26500.0,26.5362,26.5467,26.5362,26.5414,26500.0
2014-05-15 12:50:00,50.62,50.69,50.62,50.68,43500.0,26.5414,26.5781,26.5414,26.5729,43500.0
2014-05-15 12:55:00,50.68,50.73,50.68,50.73,109700.0,26.5729,26.5991,26.5729,26.5991,109700.0
2014-05-15 13:00:00,50.73,50.73,50.65,50.71,60200.0,26.5991,26.5991,26.5572,26.5886,60200.0
2014-05-15 13:05:00,50.71,50.74,50.71,50.73,44200.0,26.5886,26.6043,26.5886,26.5991,44200.0
2014-05-15 13:10:00,50.73,50.77,50.72,50.74,297100.0,26.5991,26.6201,26.5939,26.6043,297100.0
2014-05-15 13:15:00,50.74,50.77,50.73,50.76,32700.0,26.6043,26.6201,26.5991,26.6148,32700.0
2014-05-15 13:20:00,50.76,50.79,50.74,50.79,43400.0,26.6148,26.6306,26.6043,26.6306,43400.0
2014-05-15 13:25:00,50.79,50.79,50.72,50.75,72300.0,26.6306,26.6306,26.5939,26.6096,72300.0
2014-05-15 13:30:00,50.74,50.76,50.73,50.73,74100.0,26.6043,26.6148,26.5991,26.5991,74100.0
2014-05-15 13:35:00,50.74,50.74,50.72,50.72,38000.0,26.6043,26.6043,26.5939,26.5939,38000.0
2014-05-15 13:40:00,50.72,50.72,50.7,50.7,20000.0,26.5939,26.5939,26.5834,26.5834,20000.0
2014-05-15 13:45:00,50.7,50.7,50.66,50.68,47200.0,26.5834,26.5834,26.5624,26.5729,47200.0
2014-05-15 13:50:00,50.68,50.71,50.67,50.71,35800.0,26.5729,26.5886,26.5676,26.5886,35800.0
2014-05-15 13:55:00,50.71,50.74,50.7,50.71,42300.0,26.5886,26.6043,26.5834,26.5886,42300.0
2014-05-15 14:00:00,50.71,50.73,50.68,50.73,85300.0,26.5886,26.5991,26.5729,26.5991,85300.0
2014-05-15 14:05:00,50.73,50.76,50.73,50.75,36900.0,26.5991,26.6148,26.5991,26.6096,36900.0
2014-05-15 14:10:00,50.75,50.76,50.71,50.72,49800.0,26.6096,26.6148,26.5886,26.5939,49800.0
2014-05-15 14:15:00,50.71,50.72,50.66,50.68,36600.0,26.5886,26.5939,26.5624,26.5729,36600.0
2014-05-15 14:20:00,50.68,50.69,50.65,50.69,44300.0,26.5729,26.5781,26.5572,26.5781,44300.0
2014-05-15 14:25:00,50.69,50.72,50.69,50.71,19900.0,26.5781,26.5939,26.5781,26.5886,19900.0
2014-05-15 14:30:00,50.72,50.75,50.71,50.75,23400.0,26.5939,26.6096,26.5886,26.6096,23400.0
2014-05-15 14:35:00,50.75,50.78,50.74,50.78,49400.0,26.6096,26.6253,26.6043,26.6253,49400.0
2014-05-15 14:40:00,50.78,50.87,50.78,50.85,127500.0,26.6253,26.6725,26.6253,26.662,127500.0
2014-05-15 14:45:00,50.86,50.86,50.82,50.83,30500.0,26.6673,26.6673,26.6463,26.6515,30500.0
2014-05-15 14:50:00,50.83,50.96,50.82,50.94,196400.0,26.6515,26.7197,26.6463,26.7092,196400.0
2014-05-15 14:55:00,50.95,50.98,50.93,50.97,300400.0,26.7144,26.7302,26.704,26.7249,300400.0
2014-05-15 15:00:00,50.97,50.99,50.96,50.97,36800.0,26.7249,26.7354,26.7197,26.7249,36800.0
2014-05-15 15:05:00,50.97,50.97,50.93,50.97,82300.0,26.7249,26.7249,26.704,26.7249,82300.0
2014-05-15 15:10:00,50.96,50.98,50.94,50.95,43600.0,26.7197,26.7302,26.7092,26.7144,43600.0
2014-05-15 15:15:00,50.95,50.96,50.92,50.92,55500.0,26.7144,26.7197,26.6987,26.6987,55500.0
2014-05-15 15:20:00,50.93,50.93,50.9,50.91,39700.0,26.704,26.704,26.6882,26.6935,39700.0
2014-05-15 15:25:00,50.9,50.91,50.87,50.89,78800.0,26.6882,26.6935,26.6725,26.683,78800.0
2014-05-15 15:30:00,50.9,50.9,50.84,50.87,394000.0,26.6882,26.6882,26.6568,26.6725,394000.0
2014-05-15 15:35:00,50.87,50.95,50.87,50.93,97700.0,26.6725,26.7144,26.6725,26.704,97700.0
2014-05-15 15:40:00,50.92,50.92,50.9,50.9,61600.0,26.6987,26.6987,26.6882,26.6882,61600.0
2014-05-15 15:45:00,50.91,50.92,50.88,50.91,155700.0,26.6935,26.6987,26.6777,26.6935,155700.0
2014-05-15 15:50:00,50.91,50.92,50.88,50.9,208000.0,26.6935,26.6987,26.6777,26.6882,208000.0
2014-05-15 15:55:00,50.9,50.93,50.88,50.91,188300.0,26.6882,26.704,26.6777,26.6935,188300.0
2014-05-16 09:30:00,51.02,51.02,50.94,50.94,214300.0,26.7512,26.7512,26.7092,26.7092,214300.0
2014-05-16 09:35:00,50.95,51.02,50.94,51.01,80500.0,26.7144,26.7512,26.7092,26.7459,80500.0
2014-05-16 09:40:00,51.01,51.16,50.99,51.16,120900.0,26.7459,26.8246,26.7354,26.8246,120900.0
2014-05-16 09:45:00,51.15,51.18,51.11,51.12,80800.0,26.8193,26.835,26.7983,26.8036,80800.0
2014-05-16 09:50:00,51.12,51.15,51.08,51.13,66200.0,26.8036,26.8193,26.7826,26.8088,66200.0
2014-05-16 09:55:00,51.12,51.15,51.05,51.14,45900.0,26.8036,26.8193,26.7669,26.8141,45900.0
2014-05-16 10:00:00,51.15,51.17,51.1,51.12,42100.0,26.8193,26.8298,26.7931,26.8036,42100.0
2014-05-16 10:05:00,51.11,51.12,51.06,51.08,42200.0,26.7983,26.8036,26.7721,26.7826,42200.0
2014-05-16 10:10:00,51.08,51.11,51.06,51.1,49100.0,26.7826,26.7983,26.7721,26.7931,49100.0
2014-05-16 10:15:00,51.11,51.16,51.1,51.16,71400.0,26.7983,26.8246,26.7931,26.8246,71400.0
2014-05-16 10:20:00,51.16,51.17,51.14,51.15,34100.0,26.8246,26.8298,26.8141,26.8193,34100.0
2014-05-16 10:25:00,51.16,51.16,51.13,51.15,19700.0,26.8246,26.8246,26.8088,26.8193,19700.0
2014-05-16 10:30:00,51.15,51.17,51.15,51.16,36200.0,26.8193,26.8298,26.8193,26.8246,36200.0
2014-05-16 10:35:00,51.17,51.23,51.17,51.2,143100.0,26.8298,26.8613,26.8298,26.8455,143100.0
2014-05-16 10:40:00,51.21,51.23,51.2,51.21,58900.0,26.8508,26.8613,26.8455,26.8508,58900.0
2014-05-16 10:45:00,51.22,51.25,51.21,51.25,58100.0,26.856,26.8717,26.8508,26.8717,58100.0
2014-05-16 10:50:00,51.25,51.25,51.16,51.16,36100.0,26.8717,26.8717,26.8246,26.8246,36100.0
2014-05-16 10:55:00,51.16,51.17,51.09,51.09,55200.0,26.8246,26.8298,26.7879,26.7879,55200.0
2014-05-16 11:00:00,51.1,51.12,51.04,51.12,75400.0,26.7931,26.8036,26.7616,26.8036,75400.0
2014-05-16 11:05:00,51.12,51.15,51.11,51.14,26100.0,26.8036,26.8193,26.7983,26.8141,26100.0
2014-05-16 11:10:00,51.13,51.15,51.11,51.14,57900.0,26.8088,26.8193,26.7983,26.8141,57900.0
2014-05-16 11:15:00,51.14,51.15,51.12,51.13,22400.0,26.8141,26.8193,26.8036,26.8088,22400.0
2014-05-16 11:20:00,51.12,51.12,51.09,51.1,57400.0,26.8036,26.8036,26.7879,26.7931,57400.0
2014-05-16 11:25:00,51.09,51.12,51.09,51.12,40600.0,26.7879,26.8036,26.7879,26.8036,40600.0
2014-05-16 11:30:00,51.12,51.14,51.1,51.13,30500.0,26.8036,26.8141,26.7931,26.8088,30500.0
2014-05-16 11:35:00,51.14,51.25,51.14,51.22,89700.0,26.8141,26.8717,26.8141,26.856,89700.0
2014-05-16 11:40:00,51.23,51.24,51.21,51.21,8500.0,26.8613,26.8665,26.8508,26.8508,8500.0
2014-05-16 11:45:00,51.22,51.23,51.16,51.16,52900.0,26.856,26.8613,26.8246,26.8246,52900.0
2014-05-16 11:50:00,51.17,51.23,51.16,51.18,41900.0,26.8298,26.8613,26.8246,26.835,41900.0
2014-05-16 11:55:00,51.18,51.19,51.16,51.18,20000.0,26.835,26.8403,26.8246,26.835,20000.0
2014-05-16 12:00:00,51.18,51.21,51.16,51.21,194600.0,26.835,26.8508,26.8246,26.8508,194600.0
2014-05-16 12:05:00,51.21,51.23,51.2,51.23,31500.0,26.8508,26.8613,26.8455,26.8613,31500.0
2014-05-16 12:10:00,51.22,51.25,51.21,51.22,27200.0,26.856,26.8717,26.8508,26.856,27200.0
2014-05-16 12:15:00,51.22,51.23,51.2,51.23,20700.0,26.856,26.8613,26.8455,26.8613,20700.0
2014-05-16 12:20:00,51.23,51.23,51.2,51.23,38000.0,26.8613,26.8613,26.8455,26.8613,38000.0
2014-05-16 12:25:00,51.22,51.25,51.21,51.24,28800.0,26.856,26.8717,26.8508,26.8665,28800.0
2014-05-16 12:30:00,51.24,51.25,51.23,51.25,25500.0,26.8665,26.8717,26.8613,26.8717,25500.0
2014-05-16 12:35:00,51.25,51.25,51.23,51.24,17900.0,26.8717,26.8717,26.8613,26.8665,17900.0
2014-05-16 12:40:00,51.24,51.25,51.23,51.24,24900.0,26.8665,26.8717,26.8613,26.8665,24900.0
2014-05-16 12:45:00,51.24,51.26,51.23,51.26,35200.0,26.8665,26.877,26.8613,26.877,35200.0
2014-05-16 12:50:00,51.26,51.28,51.26,51.27,31200.0,26.877,26.8875,26.877,26.8822,31200.0
2014-05-16 12:55:00,51.27,51.27,51.24,51.24,14400.0,26.8822,26.8822,26.8665,26.8665,14400.0
2014-05-16 13:00:00,51.24,51.24,51.18,51.21,59900.0,26.8665,26.8665,26.835,26.8508,59900.0
2014-05-16 13:05:00,51.21,51.21,51.2,51.21,12400.0,26.8508,26.8508,26.8455,26.8508,12400.0
2014-05-16 13:10:00,51.2,51.22,51.19,51.21,12600.0,26.8455,26.856,26.8403,26.8508,12600.0
2014-05-16 13:15:00,51.22,51.25,51.22,51.24,11200.0,26.856,26.8717,26.856,26.8665,11200.0
2014-05-16 13:20:00,51.24,51.27,51.24,51.25,24000.0,26.8665,26.8822,26.8665,26.8717,24000.0
2014-05-16 13:25:00,51.25,51.25,51.23,51.24,6400.0,26.8717,26.8717,26.8613,26.8665,6400.0
2014-05-16 13:30:00,51.23,51.26,51.23,51.26,17100.0,26.8613,26.877,26.8613,26.877,17100.0
2014-05-16 13:35:00,51.26,51.26,51.25,51.25,11400.0,26.877,26.877,26.8717,26.8717,11400.0
2014-05-16 13:40:00,51.26,51.27,51.25,51.26,38300.0,26.877,26.8822,26.8717,26.877,38300.0
2014-05-16 13:45:00,51.26,51.26,51.25,51.26,29500.0,26.877,26.877,26.8717,26.877,29500.0
2014-05-16 13:50:00,51.25,51.26,51.25,51.26,24300.0,26.8717,26.877,26.8717,26.877,24300.0
2014-05-16 13:55:00,51.26,51.26,51.24,51.25,33400.0,26.877,26.877,26.8665,26.8717,33400.0
2014-05-16 14:00:00,51.25,51.26,51.25,51.26,28300.0,26.8717,26.877,26.8717,26.877,28300.0
2014-05-16 14:05:00,51.26,51.26,51.25,51.25,14400.0,26.877,26.877,26.8717,26.8717,14400.0
2014-05-16 14:10:00,51.26,51.26,51.25,51.26,13900.0,26.877,26.877,26.8717,26.877,13900.0
2014-05-16 14:15:00,51.25,51.26,51.25,51.26,26100.0,26.8717,26.877,26.8717,26.877,26100.0
2014-05-16 14:20:00,51.26,51.3,51.26,51.28,116600.0,26.877,26.898,26.877,26.8875,116600.0
2014-05-16 14:25:00,51.28,51.28,51.26,51.26,26700.0,26.8875,26.8875,26.877,26.877,26700.0
2014-05-16 14:30:00,51.27,51.28,51.26,51.27,41000.0,26.8822,26.8875,26.877,26.8822,41000.0
2014-05-16 14:35:00,51.27,51.28,51.26,51.27,23900.0,26.8822,26.8875,26.877,26.8822,23900.0
2014-05-16 14:40:00,51.27,51.27,51.26,51.26,25200.0,26.8822,26.8822,26.877,26.877,25200.0
2014-05-16 14:45:00,51.27,51.27,51.26,51.26,25200.0,26.8822,26.8822,26.877,26.877,25200.0
2014-05-16 14:50:00,51.26,51.31,51.26,51.31,53600.0,26.877,26.9032,26.877,26.9032,53600.0
2014-05-16 14:55:00,51.3,51.4,51.3,51.4,143400.0,26.898,26.9504,26.898,26.9504,143400.0
2014-05-16 15:00:00,51.39,51.43,51.39,51.41,108800.0,26.9452,26.9661,26.9452,26.9556,108800.0
2014-05-16 15:05:00,51.41,51.41,51.37,51.4,69100.0,26.9556,26.9556,26.9347,26.9504,69100.0
2014-05-16 15:10:00,51.41,51.42,51.36,51.37,267300.0,26.9556,26.9609,26.9294,26.9347,267300.0
2014-05-16 15:15:00,51.38,51.38,51.35,51.38,53300.0,26.9399,26.9399,26.9242,26.9399,53300.0
2014-05-16 15:20:00,51.37,51.37,51.33,51.33,32400.0,26.9347,26.9347,26.9137,26.9137,32400.0
2014-05-16 15:25:00,51.33,51.34,51.32,51.32,23600.0,26.9137,26.9189,26.9084,26.9084,23600.0
2014-05-16 15:30:00,51.33,51.36,51.33,51.35,67100.0,26.9137,26.9294,26.9137,26.9242,67100.0
2014-05-16 15:35:00,51.35,51.36,51.32,51.33,33600.0,26.9242,26.9294,26.9084,26.9137,33600.0
2014-05-16 15:40:00,51.32,51.33,51.29,51.32,84500.0,26.9084,26.9137,26.8927,26.9084,84500.0
2014-05-16 15:45:00,51.33,51.37,51.33,51.35,87100.0,26.9137,26.9347,26.9137,26.9242,87100.0
2014-05-16 15:50:00,51.36,51.36,51.34,51.35,80800.0,26.9294,26.9294,26.9189,26.9242,80800.0
2014-05-16 15:55:00,51.35,51.35,51.28,51.29,209700.0,26.9242,26.9242,26.8875,26.8927,209700.0
2014-05-19 09:30:00,51.33,51.45,51.31,51.44,260700.0,26.9137,26.9766,26.9032,26.9714,260700.0
2014-05-19 09:35:00,51.44,51.44,51.31,51.34,99200.0,26.9714,26.9714,26.9032,26.9189,99200.0
2014-05-19 09:40:00,51.33,51.39,51.32,51.37,61200.0,26.9137,26.9452,26.9084,26.9347,61200.0
2014-05-19 09:45:00,51.37,51.4,51.37,51.38,66500.0,26.9347,26.9504,26.9347,26.9399,66500.0
2014-05-19 09:50:00,51.38,51.39,51.3,51.3,52600.0,26.9399,26.9452,26.898,26.898,52600.0
2014-05-19 09:55:00,51.29,51.37,51.29,51.36,50600.0,26.8927,26.9347,26.8927,26.9294,50600.0
2014-05-19 10:00:00,51.36,51.38,51.33,51.36,53400.0,26.9294,26.9399,26.9137,26.9294,53400.0
2014-05-19 10:05:00,51.36,51.39,51.32,51.32,48300.0,26.9294,26.9452,26.9084,26.9084,48300.0
2014-05-19 10:10:00,51.33,51.33,51.29,51.3,54300.0,26.9137,26.9137,26.8927,26.898,54300.0
2014-05-19 10:15:00,51.3,51.35,51.29,51.33,39300.0,26.898,26.9242,26.8927,26.9137,39300.0
2014-05-19 10:20:00,51.33,51.35,51.27,51.27,39400.0,26.9137,26.9242,26.8822,26.8822,39400.0
2014-05-19 10:25:00,51.27,51.31,51.25,51.25,112700.0,26.8822,26.9032,26.8717,26.8717,112700.0
2014-05-19 10:30:00,51.26,51.26,51.24,51.25,61900.0,26.877,26.877,26.8665,26.8717,61900.0
2014-05-19 10:35:00,51.25,51.31,51.25,51.27,66000.0,26.8717,26.9032,26.8717,26.8822,66000.0
2014-05-19 10:40:00,51.28,51.29,51.24,51.29,50400.0,26.8875,26.8927,26.8665,26.8927,50400.0
2014-05-19 10:45:00,51.29,51.31,51.23,51.29,63800.0,26.8927,26.9032,26.8613,26.8927,63800.0
2014-05-19 10:50:00,51.3,51.34,51.3,51.33,39500.0,26.898,26.9189,26.898,26.9137,39500.0
2014-05-19 10:55:00,51.33,51.33,51.27,51.27,28900.0,26.9137,26.9137,26.8822,26.8822,28900.0
2014-05-19 11:00:00,51.28,51.32,51.27,51.31,213600.0,26.8875,26.9084,26.8822,26.9032,213600.0
2014-05-19 11:05:00,51.31,51.37,51.29,51.36,75800.0,26.9032,26.9347,26.8927,26.9294,75800.0
2014-05-19 11:10:00,51.37,51.43,51.37,51.43,44500.0,26.9347,26.9661,26.9347,26.9661,44500.0
2014-05-19 11:15:00,51.43,51.45,51.41,51.42,31600.0,26.9661,26.9766,26.9556,26.9609,31600.0
2014-05-19 11:20:00,51.42,51.42,51.34,51.35,50100.0,26.9609,26.9609,26.9189,26.9242,50100.0
2014-05-19 11:25:00,51.36,51.45,51.35,51.42,53400.0,26.9294,26.9766,26.9242,26.9609,53400.0
2014-05-19 11:30:00,51.43,51.43,51.35,51.35,56300.0,26.9661,26.9661,26.9242,26.9242,56300.0
2014-05-19 11:35:00,51.35,51.37,51.34,51.35,30300.0,26.9242,26.9347,26.9189,26.9242,30300.0
2014-05-19 11:40:00,51.34,51.35,51.3,51.3,55300.0,26.9189,26.9242,26.898,26.898,55300.0
2014-05-19 11:45:00,51.31,51.35,51.31,51.33,47100.0,26.9032,26.9242,26.9032,26.9137,47100.0
2014-05-19 11:50:00,51.34,51.38,51.33,51.37,19200.0,26.9189,26.9399,26.9137,26.9347,19200.0
2014-05-19 11:55:00,51.37,51.39,51.36,51.39,29000.0,26.9347,26.9452,26.9294,26.9452,29000.0
2014-05-19 12:00:00,51.38,51.4,51.38,51.39,9300.0,26.9399,26.9504,26.9399,26.9452,9300.0
2014-05-19 12:05:00,51.39,51.4,51.39,51.39,14500.0,26.9452,26.9504,26.9452,26.9452,14500.0
2014-05-19 12:10:00,51.39,51.42,51.37,51.41,43500.0,26.9452,26.9609,26.9347,26.9556,43500.0
2014-05-19 12:15:00,51.41,51.41,51.38,51.38,10800.0,26.9556,26.9556,26.9399,26.9399,10800.0
2014-05-19 12:20:00,51.39,51.39,51.38,51.38,7000.0,26.9452,26.9452,26.9399,26.9399,7000.0
2014-05-19 12:25:00,51.39,51.41,51.36,51.36,49900.0,26.9452,26.9556,26.9294,26.9294,49900.0
2014-05-19 12:30:00,51.36,51.37,51.34,51.35,13300.0,26.9294,26.9347,26.9189,26.9242,13300.0
2014-05-19 12:35:00,51.34,51.35,51.32,51.32,11900.0,26.9189,26.9242,26.9084,26.9084,11900.0
2014-05-19 12:40:00,51.32,51.35,51.32,51.35,9900.0,26.9084,26.9242,26.9084,26.9242,9900.0
2014-05-19 12:45:00,51.35,51.37,51.35,51.37,8100.0,26.9242,26.9347,26.9242,26.9347,8100.0
2014-05-19 12:50:00,51.36,51.39,51.36,51.39,7100.0,26.9294,26.9452,26.9294,26.9452,7100.0
2014-05-19 12:55:00,51.39,51.41,51.38,51.4,20200.0,26.9452,26.9556,26.9399,26.9504,20200.0
2014-05-19 13:00:00,51.41,51.42,51.39,51.39,15000.0,26.9556,26.9609,26.9452,26.9452,15000.0
2014-05-19 13:05:00,51.4,51.41,51.38,51.39,12200.0,26.9504,26.9556,26.9399,26.9452,12200.0
2014-05-19 13:10:00,51.4,51.4,51.37,51.4,12300.0,26.9504,26.9504,26.9347,26.9504,12300.0
2014-05-19 13:15:00,51.4,51.4,51.37,51.38,32400.0,26.9504,26.9504,26.9347,26.9399,32400.0
2014-05-19 13:20:00,51.37,51.4,51.37,51.39,16000.0,26.9347,26.9504,26.9347,26.9452,16000.0
2014-05-19 13:25:00,51.39,51.39,51.35,51.36,12500.0,26.9452,26.9452,26.9242,26.9294,12500.0
2014-05-19 13:30:00,51.36,51.37,51.35,51.36,21900.0,26.9294,26.9347,26.9242,26.9294,21900.0
2014-05-19 13:35:00,51.36,51.39,51.35,51.38,10800.0,26.9294,26.9452,26.9242,26.9399,10800.0
2014-05-19 13:40:00,51.38,51.38,51.35,51.35,21300.0,26.9399,26.9399,26.9242,26.9242,21300.0
2014-05-19 13:45:00,51.36,51.36,51.35,51.36,4400.0,26.9294,26.9294,26.9242,26.9294,4400.0
2014-05-19 13:50:00,51.36,51.37,51.35,51.37,19700.0,26.9294,26.9347,26.9242,26.9347,19700.0
2014-05-19 13:55:00,51.36,51.39,51.36,51.38,7400.0,26.9294,26.9452,26.9294,26.9399,7400.0
2014-05-19 14:00:00,51.38,51.39,51.36,51.38,26600.0,26.9399,26.9452,26.9294,26.9399,26600.0
2014-05-19 14:05:00,51.37,51.39,51.36,51.36,20900.0,26.9347,26.9452,26.9294,26.9294,20900.0
2014-05-19 14:10:00,51.36,51.38,51.34,51.35,34300.0,26.9294,26.9399,26.9189,26.9242,34300.0
2014-05-19 14:15:00,51.35,51.35,51.34,51.35,8100.0,26.9242,26.9242,26.9189,26.9242,8100.0
2014-05-19 14:20:00,51.35,51.36,51.35,51.36,16100.0,26.9242,26.9294,26.9242,26.9294,16100.0
2014-05-19 14:25:00,51.36,51.38,51.35,51.36,18100.0,26.9294,26.9399,26.9242,26.9294,18100.0
2014-05-19 14:30:00,51.36,51.36,51.35,51.35,11900.0,26.9294,26.9294,26.9242,26.9242,11900.0
2014-05-19 14:35:00,51.35,51.36,51.34,51.35,20200.0,26.9242,26.9294,26.9189,26.9242,20200.0
2014-05-19 14:40:00,51.35,51.36,51.34,51.34,16800.0,26.9242,26.9294,26.9189,26.9189,16800.0
2014-05-19 14:45:00,51.34,51.39,51.33,51.38,31600.0,26.9189,26.9452,26.9137,26.9399,31600.0
2014-05-19 14:50:00,51.37,51.39,51.37,51.39,24600.0,26.9347,26.9452,26.9347,26.9452,24600.0
2014-05-19 14:55:00,51.39,51.4,51.36,51.37,31100.0,26.9452,26.9504,26.9294,26.9347,31100.0
2014-05-19 15:00:00,51.37,51.37,51.36,51.37,20100.0,26.9347,26.9347,26.9294,26.9347,20100.0
2014-05-19 15:05:00,51.36,51.38,51.35,51.38,24200.0,26.9294,26.9399,26.9242,26.9399,24200.0
2014-05-19 15:10:00,51.37,51.39,51.37,51.39,18700.0,26.9347,26.9452,26.9347,26.9452,18700.0
2014-05-19 15:15:00,51.38,51.39,51.35,51.36,17300.0,26.9399,26.9452,26.9242,26.9294,17300.0
2014-05-19 15:20:00,51.35,51.37,51.34,51.36,38800.0,26.9242,26.9347,26.9189,26.9294,38800.0
2014-05-19 15:25:00,51.35,51.37,51.35,51.35,30000.0,26.9242,26.9347,26.9242,26.9242,30000.0
2014-05-19 15:30:00,51.36,51.38,51.36,51.38,34600.0,26.9294,26.9399,26.9294,26.9399,34600.0
2014-05-19 15:35:00,51.38,51.39,51.37,51.38,48600.0,26.9399,26.9452,26.9347,26.9399,48600.0
2014-05-19 15:40:00,51.39,51.39,51.36,51.37,41500.0,26.9452,26.9452,26.9294,26.9347,41500.0
2014-05-19 15:45:00,51.36,51.37,51.36,51.36,29200.0,26.9294,26.9347,26.9294,26.9294,29200.0
2014-05-19 15:50:00,51.36,51.37,51.35,51.36,78300.0,26.9294,26.9347,26.9242,26.9294,78300.0
2014-05-19 15:55:00,51.36,51.36,51.35,51.36,145000.0,26.9294,26.9294,26.9242,26.9294,145000.0
2014-05-20 09:30:00,50.97,50.97,50.86,50.93,173600.0,26.7249,26.7249,26.6673,26.704,173600.0
2014-05-20 09:35:00,50.93,50.96,50.82,50.82,139800.0,26.704,26.7197,26.6463,26.6463,139800.0
2014-05-20 09:40:00,50.82,50.91,50.82,50.86,86400.0,26.6463,26.6935,26.6463,26.6673,86400.0
2014-05-20 09:45:00,50.86,50.94,50.86,50.94,56600.0,26.6673,26.7092,26.6673,26.7092,56600.0
2014-05-20 09:50:00,50.93,50.93,50.89,50.91,46900.0,26.704,26.704,26.683,26.6935,46900.0
2014-05-20 09:55:00,50.92,50.95,50.89,50.9,57500.0,26.6987,26.7144,26.683,26.6882,57500.0
2014-05-20 10:00:00,50.9,50.94,50.9,50.92,60000.0,26.6882,26.7092,26.6882,26.6987,60000.0
2014-05-20 10:05:00,50.92,50.93,50.88,50.91,80900.0,26.6987,26.704,26.6777,26.6935,80900.0
2014-05-20 10:10:00,50.91,50.95,50.91,50.95,35400.0,26.6935,26.7144,26.6935,26.7144,35400.0
2014-05-20 10:15:00,50.95,50.99,50.93,50.93,67200.0,26.7144,26.7354,26.704,26.704,67200.0
2014-05-20 10:20:00,50.94,50.94,50.89,50.89,31700.0,26.7092,26.7092,26.683,26.683,31700.0
2014-05-20 10:25:00,50.9,50.94,50.9,50.94,21300.0,26.6882,26.7092,26.6882,26.7092,21300.0
2014-05-20 10:30:00,50.93,51.0,50.93,50.97,42400.0,26.704,26.7407,26.704,26.7249,42400.0
2014-05-20 10:35:00,50.97,50.98,50.93,50.94,20500.0,26.7249,26.7302,26.704,26.7092,20500.0
2014-05-20 10:40:00,50.94,50.98,50.93,50.97,54400.0,26.7092,26.7302,26.704,26.7249,54400.0
2014-05-20 10:45:00,50.97,51.0,50.95,50.96,72200.0,26.7249,26.7407,26.7144,26.7197,72200.0
2014-05-20 10:50:00,50.96,51.0,50.95,51.0,33200.0,26.7197,26.7407,26.7144,26.7407,33200.0
2014-05-20 10:55:00,51.0,51.08,50.99,51.07,59500.0,26.7407,26.7826,26.7354,26.7774,59500.0
2014-05-20 11:00:00,51.07,51.11,51.07,51.09,67500.0,26.7774,26.7983,26.7774,26.7879,67500.0
2014-05-20 11:05:00,51.09,51.09,51.03,51.04,41100.0,26.7879,26.7879,26.7564,26.7616,41100.0
2014-05-20 11:10:00,51.04,51.09,51.03,51.09,13800.0,26.7616,26.7879,26.7564,26.7879,13800.0
2014-05-20 11:15:00,51.09,51.11,51.08,51.09,40000.0,26.7879,26.7983,26.7826,26.7879,40000.0
2014-05-20 11:20:00,51.09,51.15,51.09,51.14,30600.0,26.7879,26.8193,26.7879,26.8141,30600.0
2014-05-20 11:25:00,51.14,51.2,51.13,51.18,61900.0,26.8141,26.8455,26.8088,26.835,61900.0
2014-05-20 11:30:00,51.18,51.19,51.16,51.16,14500.0,26.835,26.8403,26.8246,26.8246,14500.0
2014-05-20 11:35:00,51.16,51.16,51.14,51.16,20000.0,26.8246,26.8246,26.8141,26.8246,20000.0
2014-05-20 11:40:00,51.16,51.16,51.14,51.15,20300.0,26.8246,26.8246,26.8141,26.8193,20300.0
2014-05-20 11:45:00,51.15,51.16,51.15,51.16,17500.0,26.8193,26.8246,26.8193,26.8246,17500.0
2014-05-20 11:50:00,51.16,51.16,51.15,51.16,17900.0,26.8246,26.8246,26.8193,26.8246,17900.0
2014-05-20 11:55:00,51.16,51.16,51.15,51.16,7900.0,26.8246,26.8246,26.8193,26.8246,7900.0
2014-05-20 12:00:00,51.16,51.16,51.1,51.12,66100.0,26.8246,26.8246,26.7931,26.8036,66100.0
2014-05-20 12:05:00,51.13,51.14,51.12,51.13,31100.0,26.8088,26.8141,26.8036,26.8088,31100.0
2014-05-20 12:10:00,51.12,51.13,51.04,51.05,20900.0,26.8036,26.8088,26.7616,26.7669,20900.0
2014-05-20 12:15:00,51.05,51.06,51.04,51.05,23600.0,26.7669,26.7721,26.7616,26.7669,23600.0
2014-05-20 12:20:00,51.04,51.07,51.04,51.04,58600.0,26.7616,26.7774,26.7616,26.7616,58600.0
2014-05-20 12:25:00,51.04,51.05,51.02,51.03,10700.0,26.7616,26.7669,26.7512,26.7564,10700.0
2014-05-20 12:30:00,51.03,51.03,51.0,51.02,12300.0,26.7564,26.7564,26.7407,26.7512,12300.0
2014-05-20 12:35:00,51.01,51.03,51.0,51.01,11300.0,26.7459,26.7564,26.7407,26.7459,11300.0
2014-05-20 12:40:00,51.0,51.01,50.97,50.98,22200.0,26.7407,26.7459,26.7249,26.7302,22200.0
2014-05-20 12:45:00,50.97,50.98,50.97,50.98,6400.0,26.7249,26.7302,26.7249,26.7302,6400.0
2014-05-20 12:50:00,50.98,51.0,50.97,51.0,12200.0,26.7302,26.7407,26.7249,26.7407,12200.0
2014-05-20 12:55:00,51.0,51.01,50.99,51.01,9100.0,26.7407,26.7459,26.7354,26.7459,9100.0
2014-05-20 13:00:00,51.01,51.01,50.98,50.99,9100.0,26.7459,26.7459,26.7302,26.7354,9100.0
2014-05-20 13:05:00,50.99,51.0,50.98,50.98,4500.0,26.7354,26.7407,26.7302,26.7302,4500.0
2014-05-20 13:10:00,50.98,51.0,50.98,51.0,9000.0,26.7302,26.7407,26.7302,26.7407,9000.0
2014-05-20 13:15:00,50.99,50.99,50.95,50.97,19500.0,26.7354,26.7354,26.7144,26.7249,19500.0
2014-05-20 13:20:00,50.96,50.97,50.94,50.97,18900.0,26.7197,26.7249,26.7092,26.7249,18900.0
2014-05-20 13:25:00,50.97,50.97,50.96,50.97,6400.0,26.7249,26.7249,26.7197,26.7249,6400.0
2014-05-20 13:30:00,50.97,50.98,50.96,50.96,7100.0,26.7249,26.7302,26.7197,26.7197,7100.0
2014-05-20 13:35:00,50.97,50.97,50.92,50.93,18500.0,26.7249,26.7249,26.6987,26.704,18500.0
2014-05-20 13:40:00,50.92,50.93,50.9,50.91,15400.0,26.6987,26.704,26.6882,26.6935,15400.0
2014-05-20 13:45:00,50.91,50.93,50.9,50.91,45700.0,26.6935,26.704,26.6882,26.6935,45700.0
2014-05-20 13:50:00,50.91,50.93,50.9,50.91,19800.0,26.6935,26.704,26.6882,26.6935,19800.0
2014-05-20 13:55:00,50.91,50.92,50.9,50.9,6400.0,26.6935,26.6987,26.6882,26.6882,6400.0
2014-05-20 14:00:00,50.9,50.92,50.9,50.92,9000.0,26.6882,26.6987,26.6882,26.6987,9000.0
2014-05-20 14:05:00,50.92,50.93,50.91,50.91,8500.0,26.6987,26.704,26.6935,26.6935,8500.0
2014-05-20 14:10:00,50.92,50.92,50.89,50.89,17800.0,26.6987,26.6987,26.683,26.683,17800.0
2014-05-20 14:15:00,50.89,50.93,50.89,50.92,19300.0,26.683,26.704,26.683,26.6987,19300.0
2014-05-20 14:20:00,50.92,50.94,50.92,50.92,14700.0,26.6987,26.7092,26.6987,26.6987,14700.0
2014-05-20 14:25:00,50.92,50.92,50.88,50.88,15800.0,26.6987,26.6987,26.6777,26.6777,15800.0
2014-05-20 14:30:00,50.89,50.89,50.88,50.89,17400.0,26.683,26.683,26.6777,26.683,17400.0
2014-05-20 14:35:00,50.88,50.89,50.86,50.86,23600.0,26.6777,26.683,26.6673,26.6673,23600.0
2014-05-20 14:40:00,50.87,50.88,50.85,50.85,26700.0,26.6725,26.6777,26.662,26.662,26700.0
2014-05-20 14:45:00,50.85,50.88,50.85,50.87,11500.0,26.662,26.6777,26.662,26.6725,11500.0
2014-05-20 14:50:00,50.88,50.88,50.84,50.84,17600.0,26.6777,26.6777,26.6568,26.6568,17600.0
2014-05-20 14:55:00,50.84,50.86,50.84,50.85,22100.0,26.6568,26.6673,26.6568,26.662,22100.0
2014-05-20 15:00:00,50.85,50.86,50.84,50.85,9500.0,26.662,26.6673,26.6568,26.662,9500.0
2014-05-20 15:05:00,50.86,50.87,50.84,50.85,12800.0,26.6673,26.6725,26.6568,26.662,12800.0
2014-05-20 15:10:00,50.85,50.86,50.84,50.85,17100.0,26.662,26.6673,26.6568,26.662,17100.0
2014-05-20 15:15:00,50.86,50.88,50.86,50.87,24600.0,26.6673,26.6777,26.6673,26.6725,24600.0
2014-05-20 15:20:00,50.87,50.88,50.85,50.86,27200.0,26.6725,26.6777,26.662,26.6673,27200.0
2014-05-20 15:25:00,50.86,50.91,50.85,50.9,23700.0,26.6673,26.6935,26.662,26.6882,23700.0
2014-05-20 15:30:00,50.9,50.95,50.89,50.95,46500.0,26.6882,26.7144,26.683,26.7144,46500.0
2014-05-20 15:35:00,50.95,50.97,50.94,50.95,51300.0,26.7144,26.7249,26.7092,26.7144,51300.0
2014-05-20 15:40:00,50.95,50.95,50.91,50.92,51700.0,26.7144,26.7144,26.6935,26.6987,51700.0
2014-05-20 15:45:00,50.92,50.92,50.89,50.91,53100.0,26.6987,26.6987,26.683,26.6935,53100.0
2014-05-20 15:50:00,50.91,50.92,50.91,50.91,53100.0,26.6935,26.6987,26.6935,26.6935,53100.0
2014-05-20 15:55:00,50.92,50.92,50.9,50.9,103800.0,26.6987,26.6987,26.6882,26.6882,103800.0
2014-05-21 09:30:00,51.4,51.42,51.31,51.34,119500.0,26.9504,26.9609,26.9032,26.9189,119500.0
2014-05-21 09:35:00,51.34,51.41,51.33,51.35,51300.0,26.9189,26.9556,26.9137,26.9242,51300.0
2014-05-21 09:40:00,51.36,51.41,51.36,51.37,103600.0,26.9294,26.9556,26.9294,26.9347,103600.0
2014-05-21 09:45:00,51.38,51.39,51.34,51.37,82800.0,26.9399,26.9452,26.9189,26.9347,82800.0
2014-05-21 09:50:00,51.37,51.38,51.28,51.28,96800.0,26.9347,26.9399,26.8875,26.8875,96800.0
2014-05-21 09:55:00,51.28,51.37,51.27,51.36,57600.0,26.8875,26.9347,26.8822,26.9294,57600.0
2014-05-21 10:00:00,51.36,51.42,51.36,51.41,46400.0,26.9294,26.9609,26.9294,26.9556,46400.0
2014-05-21 10:05:00,51.42,51.45,51.4,51.41,95200.0,26.9609,26.9766,26.9504,26.9556,95200.0
2014-05-21 10:10:00,51.41,51.42,51.38,51.41,35500.0,26.9556,26.9609,26.9399,26.9556,35500.0
2014-05-21 10:15:00,51.41,51.42,51.38,51.38,25900.0,26.9556,26.9609,26.9399,26.9399,25900.0
2014-05-21 10:20:00,51.38,51.4,51.38,51.39,29100.0,26.9399,26.9504,26.9399,26.9452,29100.0
2014-05-21 10:25:00,51.39,51.45,51.39,51.45,42500.0,26.9452,26.9766,26.9452,26.9766,42500.0
2014-05-21 10:30:00,51.45,51.46,51.42,51.43,27600.0,26.9766,26.9819,26.9609,26.9661,27600.0
2014-05-21 10:35:00,51.43,51.44,51.41,51.41,47400.0,26.9661,26.9714,26.9556,26.9556,47400.0
2014-05-21 10:40:00,51.41,51.43,51.28,51.3,115400.0,26.9556,26.9661,26.8875,26.898,115400.0
2014-05-21 10:45:00,51.31,51.36,51.31,51.35,138500.0,26.9032,26.9294,26.9032,26.9242,138500.0
2014-05-21 10:50:00,51.35,51.39,51.34,51.39,97200.0,26.9242,26.9452,26.9189,26.9452,97200.0
2014-05-21 10:55:00,51.39,51.4,51.35,51.35,85600.0,26.9452,26.9504,26.9242,26.9242,85600.0
2014-05-21 11:00:00,51.36,51.42,51.36,51.42,76900.0,26.9294,26.9609,26.9294,26.9609,76900.0
2014-05-21 11:05:00,51.41,51.44,51.41,51.41,116200.0,26.9556,26.9714,26.9556,26.9556,116200.0
2014-05-21 11:10:00,51.41,51.45,51.41,51.45,116100.0,26.9556,26.9766,26.9556,26.9766,116100.0
2014-05-21 11:15:00,51.45,51.45,51.38,51.42,145300.0,26.9766,26.9766,26.9399,26.9609,145300.0
2014-05-21 11:20:00,51.42,51.45,51.41,51.42,49000.0,26.9609,26.9766,26.9556,26.9609,49000.0
2014-05-21 11:25:00,51.41,51.44,51.39,51.43,30100.0,26.9556,26.9714,26.9452,26.9661,30100.0
2014-05-21 11:30:00,51.43,51.47,51.42,51.47,39000.0,26.9661,26.9871,26.9609,26.9871,39000.0
2014-05-21 11:35:00,51.48,51.48,51.41,51.43,30200.0,26.9923,26.9923,26.9556,26.9661,30200.0
2014-05-21 11:40:00,51.42,51.42,51.41,51.42,9600.0,26.9609,26.9609,26.9556,26.9609,9600.0
2014-05-21 11:45:00,51.41,51.46,51.4,51.45,22300.0,26.9556,26.9819,26.9504,26.9766,22300.0
2014-05-21 11:50:00,51.46,51.49,51.45,51.48,33900.0,26.9819,26.9976,26.9766,26.9923,33900.0
2014-05-21 11:55:00,51.48,51.49,51.46,51.46,18000.0,26.9923,26.9976,26.9819,26.9819,18000.0
2014-05-21 12:00:00,51.47,51.49,51.46,51.47,14300.0,26.9871,26.9976,26.9819,26.9871,14300.0
2014-05-21 12:05:00,51.48,51.48,51.47,51.48,25200.0,26.9923,26.9923,26.9871,26.9923,25200.0
2014-05-21 12:10:00,51.48,51.5,51.48,51.49,26800.0,26.9923,27.0028,26.9923,26.9976,26800.0
2014-05-21 12:15:00,51.5,51.5,51.49,51.49,5800.0,27.0028,27.0028,26.9976,26.9976,5800.0
2014-05-21 12:20:00,51.5,51.5,51.46,51.48,27300.0,27.0028,27.0028,26.9819,26.9923,27300.0
2014-05-21 12:25:00,51.47,51.49,51.46,51.46,14100.0,26.9871,26.9976,26.9819,26.9819,14100.0
2014-05-21 12:30:00,51.46,51.46,51.44,51.44,34200.0,26.9819,26.9819,26.9714,26.9714,34200.0
2014-05-21 12:35:00,51.44,51.48,51.44,51.47,15000.0,26.9714,26.9923,26.9714,26.9871,15000.0
2014-05-21 12:40:00,51.48,51.48,51.47,51.47,9400.0,26.9923,26.9923,26.9871,26.9871,9400.0
2014-05-21 12:45:00,51.47,51.5,51.45,51.5,19400.0,26.9871,27.0028,26.9766,27.0028,19400.0
2014-05-21 12:50:00,51.49,51.5,51.48,51.5,22500.0,26.9976,27.0028,26.9923,27.0028,22500.0
2014-05-21 12:55:00,51.5,51.5,51.49,51.5,11600.0,27.0028,27.0028,26.9976,27.0028,11600.0
2014-05-21 13:00:00,51.49,51.5,51.48,51.48,10600.0,26.9976,27.0028,26.9923,26.9923,10600.0
2014-05-21 13:05:00,51.48,51.5,51.48,51.48,7300.0,26.9923,27.0028,26.9923,26.9923,7300.0
2014-05-21 13:10:00,51.49,51.49,51.48,51.48,7300.0,26.9976,26.9976,26.9923,26.9923,7300.0
2014-05-21 13:15:00,51.48,51.49,51.48,51.49,6400.0,26.9923,26.9976,26.9923,26.9976,6400.0
2014-05-21 13:20:00,51.49,51.49,51.47,51.47,5400.0,26.9976,26.9976,26.9871,26.9871,5400.0
2014-05-21 13:25:00,51.47,51.48,51.47,51.48,2500.0,26.9871,26.9923,26.9871,26.9923,2500.0
2014-05-21 13:30:00,51.48,51.48,51.47,51.48,5300.0,26.9923,26.9923,26.9871,26.9923,5300.0
2014-05-21 13:35:00,51.48,51.48,51.45,51.47,36600.0,26.9923,26.9923,26.9766,26.9871,36600.0
2014-05-21 13:40:00,51.47,51.48,51.46,51.47,12400.0,26.9871,26.9923,26.9819,26.9871,12400.0
2014-05-21 13:45:00,51.48,51.49,51.47,51.49,9600.0,26.9923,26.9976,26.9871,26.9976,9600.0
2014-05-21 13:50:00,51.48,51.5,51.48,51.5,21300.0,26.9923,27.0028,26.9923,27.0028,21300.0
2014-05-21 13:55:00,51.5,51.5,51.45,51.47,20300.0,27.0028,27.0028,26.9766,26.9871,20300.0
2014-05-21 14:00:00,51.47,51.5,51.46,51.49,23100.0,26.9871,27.0028,26.9819,26.9976,23100.0
2014-05-21 14:05:00,51.5,51.53,51.45,51.46,133600.0,27.0028,27.0186,26.9766,26.9819,133600.0
2014-05-21 14:10:00,51.46,51.48,51.44,51.48,17900.0,26.9819,26.9923,26.9714,26.9923,17900.0
2014-05-21 14:15:00,51.48,51.5,51.47,51.49,9000.0,26.9923,27.0028,26.9871,26.9976,9000.0
2014-05-21 14:20:00,51.5,51.53,51.47,51.51,22700.0,27.0028,27.0186,26.9871,27.0081,22700.0
2014-05-21 14:25:00,51.52,51.53,51.48,51.49,23300.0,27.0133,27.0186,26.9923,26.9976,23300.0
2014-05-21 14:30:00,51.49,51.5,51.47,51.48,28600.0,26.9976,27.0028,26.9871,26.9923,28600.0
2014-05-21 14:35:00,51.49,51.5,51.47,51.5,45300.0,26.9976,27.0028,26.9871,27.0028,45300.0
2014-05-21 14:40:00,51.5,51.53,51.5,51.53,18900.0,27.0028,27.0186,27.0028,27.0186,18900.0
2014-05-21 14:45:00,51.53,51.55,51.51,51.54,37500.0,27.0186,27.029,27.0081,27.0238,37500.0
2014-05-21 14:50:00,51.54,51.55,51.51,51.52,31000.0,27.0238,27.029,27.0081,27.0133,31000.0
2014-05-21 14:55:00,51.52,51.53,51.51,51.53,20700.0,27.0133,27.0186,27.0081,27.0186,20700.0
2014-05-21 15:00:00,51.53,51.54,51.52,51.53,22800.0,27.0186,27.0238,27.0133,27.0186,22800.0
2014-05-21 15:05:00,51.53,51.53,51.5,51.52,30400.0,27.0186,27.0186,27.0028,27.0133,30400.0
2014-05-21 15:10:00,51.52,51.55,51.52,51.54,32700.0,27.0133,27.029,27.0133,27.0238,32700.0
2014-05-21 15:15:00,51.54,51.56,51.53,51.53,29900.0,27.0238,27.0343,27.0186,27.0186,29900.0
2014-05-21 15:20:00,51.54,51.54,51.53,51.53,23100.0,27.0238,27.0238,27.0186,27.0186,23100.0
2014-05-21 15:25:00,51.54,51.54,51.52,51.52,39800.0,27.0238,27.0238,27.0133,27.0133,39800.0
2014-05-21 15:30:00,51.52,51.54,51.5,51.52,40200.0,27.0133,27.0238,27.0028,27.0133,40200.0
2014-05-21 15:35:00,51.51,51.52,51.49,51.5,54800.0,27.0081,27.0133,26.9976,27.0028,54800.0
2014-05-21 15:40:00,51.5,51.53,51.5,51.53,39500.0,27.0028,27.0186,27.0028,27.0186,39500.0
2014-05-21 15:45:00,51.52,51.53,51.5,51.5,52300.0,27.0133,27.0186,27.0028,27.0028,52300.0
2014-05-21 15:50:00,51.5,51.51,51.47,51.48,93300.0,27.0028,27.0081,26.9871,26.9923,93300.0
2014-05-21 15:55:00,51.49,51.49,51.46,51.48,154100.0,26.9976,26.9976,26.9819,26.9923,154100.0
2014-05-22 09:30:00,51.18,51.3,51.18,51.26,125100.0,26.835,26.898,26.835,26.877,125100.0
2014-05-22 09:35:00,51.26,51.28,51.23,51.25,85600.0,26.877,26.8875,26.8613,26.8717,85600.0
2014-05-22 09:40:00,51.25,51.29,51.24,51.25,32200.0,26.8717,26.8927,26.8665,26.8717,32200.0
2014-05-22 09:45:00,51.26,51.33,51.25,51.27,39200.0,26.877,26.9137,26.8717,26.8822,39200.0
2014-05-22 09:50:00,51.28,51.3,51.25,51.25,33800.0,26.8875,26.898,26.8717,26.8717,33800.0
2014-05-22 09:55:00,51.25,51.26,51.21,51.22,48200.0,26.8717,26.877,26.8508,26.856,48200.0
2014-05-22 10:00:00,51.22,51.25,51.22,51.22,28400.0,26.856,26.8717,26.856,26.856,28400.0
2014-05-22 10:05:00,51.22,51.36,51.22,51.34,38700.0,26.856,26.9294,26.856,26.9189,38700.0
2014-05-22 10:10:00,51.34,51.36,51.32,51.34,22300.0,26.9189,26.9294,26.9084,26.9189,22300.0
2014-05-22 10:15:00,51.33,51.39,51.32,51.37,44200.0,26.9137,26.9452,26.9084,26.9347,44200.0
2014-05-22 10:20:00,51.37,51.42,51.36,51.41,46400.0,26.9347,26.9609,26.9294,26.9556,46400.0
2014-05-22 10:25:00,51.41,51.41,51.31,51.33,27000.0,26.9556,26.9556,26.9032,26.9137,27000.0
2014-05-22 10:30:00,51.34,51.38,51.33,51.38,15800.0,26.9189,26.9399,26.9137,26.9399,15800.0
2014-05-22 10:35:00,51.37,51.37,51.35,51.35,14700.0,26.9347,26.9347,26.9242,26.9242,14700.0
2014-05-22 10:40:00,51.36,51.39,51.35,51.39,28900.0,26.9294,26.9452,26.9242,26.9452,28900.0
2014-05-22 10:45:00,51.39,51.4,51.38,51.39,20200.0,26.9452,26.9504,26.9399,26.9452,20200.0
2014-05-22 10:50:00,51.38,51.4,51.37,51.38,25600.0,26.9399,26.9504,26.9347,26.9399,25600.0
2014-05-22 10:55:00,51.38,51.4,51.37,51.38,21100.0,26.9399,26.9504,26.9347,26.9399,21100.0
2014-05-22 11:00:00,51.38,51.38,51.33,51.33,22900.0,26.9399,26.9399,26.9137,26.9137,22900.0
2014-05-22 11:05:00,51.34,51.36,51.31,51.32,22900.0,26.9189,26.9294,26.9032,26.9084,22900.0
2014-05-22 11:10:00,51.32,51.34,51.27,51.27,16200.0,26.9084,26.9189,26.8822,26.8822,16200.0
2014-05-22 11:15:00,51.27,51.33,51.25,51.32,22700.0,26.8822,26.9137,26.8717,26.9084,22700.0
2014-05-22 11:20:00,51.33,51.37,51.33,51.36,14900.0,26.9137,26.9347,26.9137,26.9294,14900.0
2014-05-22 11:25:00,51.36,51.39,51.32,51.35,20800.0,26.9294,26.9452,26.9084,26.9242,20800.0
2014-05-22 11:30:00,51.34,51.37,51.32,51.36,53300.0,26.9189,26.9347,26.9084,26.9294,53300.0
2014-05-22 11:35:00,51.36,51.36,51.33,51.35,15100.0,26.9294,26.9294,26.9137,26.9242,15100.0
2014-05-22 11:40:00,51.36,51.37,51.33,51.33,11700.0,26.9294,26.9347,26.9137,26.9137,11700.0
2014-05-22 11:45:00,51.33,51.33,51.3,51.32,9300.0,26.9137,26.9137,26.898,26.9084,9300.0
2014-05-22 11:50:00,51.31,51.32,51.3,51.31,7400.0,26.9032,26.9084,26.898,26.9032,7400.0
2014-05-22 11:55:00,51.3,51.32,51.3,51.3,5800.0,26.898,26.9084,26.898,26.898,5800.0
2014-05-22 12:00:00,51.31,51.31,51.3,51.31,6900.0,26.9032,26.9032,26.898,26.9032,6900.0
2014-05-22 12:05:00,51.31,51.32,51.3,51.31,7100.0,26.9032,26.9084,26.898,26.9032,7100.0
2014-05-22 12:10:00,51.3,51.31,51.3,51.31,3500.0,26.898,26.9032,26.898,26.9032,3500.0
2014-05-22 12:15:00,51.31,51.33,51.31,51.33,18100.0,26.9032,26.9137,26.9032,26.9137,18100.0
2014-05-22 12:20:00,51.33,51.33,51.3,51.3,10200.0,26.9137,26.9137,26.898,26.898,10200.0
2014-05-22 12:25:00,51.3,51.32,51.3,51.32,5700.0,26.898,26.9084,26.898,26.9084,5700.0
2014-05-22 12:30:00,51.32,51.33,51.31,51.32,4000.0,26.9084,26.9137,26.9032,26.9084,4000.0
2014-05-22 12:35:00,51.33,51.33,51.3,51.3,15200.0,26.9137,26.9137,26.898,26.898,15200.0
2014-05-22 12:40:00,51.3,51.32,51.29,51.3,25100.0,26.898,26.9084,26.8927,26.898,25100.0
2014-05-22 12:45:00,51.31,51.31,51.29,51.3,5100.0,26.9032,26.9032,26.8927,26.898,5100.0
2014-05-22 12:50:00,51.29,51.3,51.28,51.28,11700.0,26.8927,26.898,26.8875,26.8875,11700.0
2014-05-22 12:55:00,51.29,51.29,51.28,51.29,4600.0,26.8927,26.8927,26.8875,26.8927,4600.0
2014-05-22 13:00:00,51.28,51.3,51.28,51.29,17400.0,26.8875,26.898,26.8875,26.8927,17400.0
2014-05-22 13:05:00,51.28,51.29,51.28,51.29,6100.0,26.8875,26.8927,26.8875,26.8927,6100.0
2014-05-22 13:10:00,51.28,51.3,51.28,51.3,6300.0,26.8875,26.898,26.8875,26.898,6300.0
2014-05-22 13:15:00,51.3,51.3,51.29,51.29,3800.0,26.898,26.898,26.8927,26.8927,3800.0
2014-05-22 13:20:00,51.29,51.3,51.29,51.3,4500.0,26.8927,26.898,26.8927,26.898,4500.0
2014-05-22 13:25:00,51.29,51.31,51.29,51.3,8500.0,26.8927,26.9032,26.8927,26.898,8500.0
2014-05-22 13:30:00,51.3,51.31,51.26,51.28,52700.0,26.898,26.9032,26.877,26.8875,52700.0
2014-05-22 13:35:00,51.27,51.28,51.25,51.26,27200.0,26.8822,26.8875,26.8717,26.877,27200.0
2014-05-22 13:40:00,51.26,51.28,51.25,51.26,21200.0,26.877,26.8875,26.8717,26.877,21200.0
2014-05-22 13:45:00,51.26,51.27,51.24,51.25,37500.0,26.877,26.8822,26.8665,26.8717,37500.0
2014-05-22 13:50:00,51.25,51.27,51.24,51.26,11700.0,26.8717,26.8822,26.8665,26.877,11700.0
2014-05-22 13:55:00,51.27,51.27,51.23,51.23,44700.0,26.8822,26.8822,26.8613,26.8613,44700.0
2014-05-22 14:00:00,51.23,51.25,51.23,51.25,14200.0,26.8613,26.8717,26.8613,26.8717,14200.0
2014-05-22 14:05:00,51.25,51.25,51.23,51.23,19600.0,26.8717,26.8717,26.8613,26.8613,19600.0
2014-05-22 14:10:00,51.24,51.24,51.22,51.23,35000.0,26.8665,26.8665,26.856,26.8613,35000.0
2014-05-22 14:15:00,51.23,51.24,51.2,51.2,17300.0,26.8613,26.8665,26.8455,26.8455,17300.0
2014-05-22 14:20:00,51.2,51.22,51.2,51.21,12500.0,26.8455,26.856,26.8455,26.8508,12500.0
2014-05-22 14:25:00,51.21,51.23,51.2,51.2,21500.0,26.8508,26.8613,26.8455,26.8455,21500.0
2014-05-22 14:30:00,51.21,51.22,51.2,51.21,16400.0,26.8508,26.856,26.8455,26.8508,16400.0
2014-05-22 14:35:00,51.22,51.23,51.21,51.21,9100.0,26.856,26.8613,26.8508,26.8508,9100.0
2014-05-22 14:40:00,51.21,51.24,51.21,51.23,6600.0,26.8508,26.8665,26.8508,26.8613,6600.0
2014-05-22 14:45:00,51.23,51.25,51.23,51.24,9200.0,26.8613,26.8717,26.8613,26.8665,9200.0
2014-05-22 14:50:00,51.25,51.26,51.24,51.24,11800.0,26.8717,26.877,26.8665,26.8665,11800.0
2014-05-22 14:55:00,51.24,51.26,51.23,51.25,20400.0,26.8665,26.877,26.8613,26.8717,20400.0
2014-05-22 15:00:00,51.25,51.26,51.22,51.22,21000.0,26.8717,26.877,26.856,26.856,21000.0
2014-05-22 15:05:00,51.23,51.23,51.17,51.17,39900.0,26.8613,26.8613,26.8298,26.8298,39900.0
2014-05-22 15:10:00,51.17,51.2,51.16,51.2,16100.0,26.8298,26.8455,26.8246,26.8455,16100.0
2014-05-22 15:15:00,51.2,51.21,51.18,51.21,23200.0,26.8455,26.8508,26.835,26.8508,23200.0
2014-05-22 15:20:00,51.2,51.21,51.17,51.2,33200.0,26.8455,26.8508,26.8298,26.8455,33200.0
2014-05-22 15:25:00,51.2,51.2,51.17,51.18,24500.0,26.8455,26.8455,26.8298,26.835,24500.0
2014-05-22 15:30:00,51.17,51.2,51.16,51.18,37400.0,26.8298,26.8455,26.8246,26.835,37400.0
2014-05-22 15:35:00,51.18,51.23,51.18,51.22,36200.0,26.835,26.8613,26.835,26.856,36200.0
2014-05-22 15:40:00,51.23,51.23,51.2,51.2,43200.0,26.8613,26.8613,26.8455,26.8455,43200.0
2014-05-22 15:45:00,51.2,51.23,51.18,51.2,74100.0,26.8455,26.8613,26.835,26.8455,74100.0
2014-05-22 15:50:00,51.21,51.23,51.19,51.23,63600.0,26.8508,26.8613,26.8403,26.8613,63600.0
2014-05-22 15:55:00,51.23,51.23,51.19,51.2,145100.0,26.8613,26.8613,26.8403,26.8455,145100.0
2014-05-23 09:30:00,51.16,51.17,51.06,51.08,114100.0,26.8246,26.8298,26.7721,26.7826,114100.0
2014-05-23 09:35:00,51.08,51.15,51.07,51.14,25500.0,26.7826,26.8193,26.7774,26.8141,25500.0
2014-05-23 09:40:00,51.15,51.19,51.15,51.19,27900.0,26.8193,26.8403,26.8193,26.8403,27900.0
2014-05-23 09:45:00,51.19,51.21,51.17,51.18,20400.0,26.8403,26.8508,26.8298,26.835,20400.0
2014-05-23 09:50:00,51.18,51.19,51.14,51.15,15700.0,26.835,26.8403,26.8141,26.8193,15700.0
2014-05-23 09:55:00,51.16,51.17,51.14,51.15,16700.0,26.8246,26.8298,26.8141,26.8193,16700.0
2014-05-23 10:00:00,51.15,51.17,51.13,51.13,8900.0,26.8193,26.8298,26.8088,26.8088,8900.0
2014-05-23 10:05:00,51.13,51.16,51.12,51.16,12600.0,26.8088,26.8246,26.8036,26.8246,12600.0
2014-05-23 10:10:00,51.16,51.16,51.09,51.11,20100.0,26.8246,26.8246,26.7879,26.7983,20100.0
2014-05-23 10:15:00,51.11,51.11,51.07,51.08,27000.0,26.7983,26.7983,26.7774,26.7826,27000.0
2014-05-23 10:20:00,51.08,51.09,51.04,51.05,38200.0,26.7826,26.7879,26.7616,26.7669,38200.0
2014-05-23 10:25:00,51.05,51.06,51.03,51.04,32200.0,26.7669,26.7721,26.7564,26.7616,32200.0
2014-05-23 10:30:00,51.04,51.04,50.98,51.0,60600.0,26.7616,26.7616,26.7302,26.7407,60600.0
2014-05-23 10:35:00,51.01,51.05,51.0,51.04,34700.0,26.7459,26.7669,26.7407,26.7616,34700.0
2014-05-23 10:40:00,51.04,51.09,51.04,51.07,17000.0,26.7616,26.7879,26.7616,26.7774,17000.0
2014-05-23 10:45:00,51.07,51.1,51.06,51.08,10900.0,26.7774,26.7931,26.7721,26.7826,10900.0
2014-05-23 10:50:00,51.09,51.11,51.05,51.05,10400.0,26.7879,26.7983,26.7669,26.7669,10400.0
2014-05-23 10:55:00,51.05,51.09,51.05,51.08,13200.0,26.7669,26.7879,26.7669,26.7826,13200.0
2014-05-23 11:00:00,51.09,51.12,51.07,51.12,22200.0,26.7879,26.8036,26.7774,26.8036,22200.0
2014-05-23 11:05:00,51.12,51.17,51.11,51.15,55500.0,26.8036,26.8298,26.7983,26.8193,55500.0
2014-05-23 11:10:00,51.14,51.18,51.13,51.13,44700.0,26.8141,26.835,26.8088,26.8088,44700.0
2014-05-23 11:15:00,51.13,51.21,51.13,51.21,88700.0,26.8088,26.8508,26.8088,26.8508,88700.0
2014-05-23 11:20:00,51.21,51.21,51.18,51.19,72200.0,26.8508,26.8508,26.835,26.8403,72200.0
2014-05-23 11:25:00,51.18,51.19,51.11,51.12,48100.0,26.835,26.8403,26.7983,26.8036,48100.0
2014-05-23 11:30:00,51.13,51.17,51.12,51.17,39500.0,26.8088,26.8298,26.8036,26.8298,39500.0
2014-05-23 11:35:00,51.17,51.17,51.11,51.13,16900.0,26.8298,26.8298,26.7983,26.8088,16900.0
2014-05-23 11:40:00,51.12,51.13,51.07,51.07,12500.0,26.8036,26.8088,26.7774,26.7774,12500.0
2014-05-23 11:45:00,51.07,51.07,51.03,51.05,16400.0,26.7774,26.7774,26.7564,26.7669,16400.0
2014-05-23 11:50:00,51.05,51.07,51.04,51.04,10900.0,26.7669,26.7774,26.7616,26.7616,10900.0
2014-05-23 11:55:00,51.04,51.04,51.0,51.01,11000.0,26.7616,26.7616,26.7407,26.7459,11000.0
2014-05-23 12:00:00,51.02,51.02,50.99,51.0,37300.0,26.7512,26.7512,26.7354,26.7407,37300.0
2014-05-23 12:05:00,50.99,51.0,50.97,50.99,21100.0,26.7354,26.7407,26.7249,26.7354,21100.0
2014-05-23 12:10:00,50.99,51.02,50.99,51.02,6400.0,26.7354,26.7512,26.7354,26.7512,6400.0
2014-05-23 12:15:00,51.02,51.02,50.99,51.0,9600.0,26.7512,26.7512,26.7354,26.7407,9600.0
2014-05-23 12:20:00,51.0,51.01,51.0,51.01,4100.0,26.7407,26.7459,26.7407,26.7459,4100.0
2014-05-23 12:25:00,51.01,51.04,51.01,51.03,15300.0,26.7459,26.7616,26.7459,26.7564,15300.0
2014-05-23 12:30:00,51.02,51.04,51.02,51.04,11700.0,26.7512,26.7616,26.7512,26.7616,11700.0
2014-05-23 12:35:00,51.04,51.08,51.03,51.07,21800.0,26.7616,26.7826,26.7564,26.7774,21800.0
2014-05-23 12:40:00,51.07,51.08,51.05,51.06,29100.0,26.7774,26.7826,26.7669,26.7721,29100.0
2014-05-23 12:45:00,51.07,51.09,51.07,51.09,8600.0,26.7774,26.7879,26.7774,26.7879,8600.0
2014-05-23 12:50:00,51.08,51.1,51.08,51.09,12500.0,26.7826,26.7931,26.7826,26.7879,12500.0
2014-05-23 12:55:00,51.09,51.11,51.09,51.1,9100.0,26.7879,26.7983,26.7879,26.7931,9100.0
2014-05-23 13:00:00,51.1,51.1,51.09,51.09,8400.0,26.7931,26.7931,26.7879,26.7879,8400.0
2014-05-23 13:05:00,51.1,51.1,51.08,51.08,14200.0,26.7931,26.7931,26.7826,26.7826,14200.0
2014-05-23 13:10:00,51.08,51.09,51.07,51.07,13400.0,26.7826,26.7879,26.7774,26.7774,13400.0
2014-05-23 13:15:00,51.07,51.08,51.07,51.08,7400.0,26.7774,26.7826,26.7774,26.7826,7400.0
2014-05-23 13:20:00,51.07,51.08,51.06,51.07,13800.0,26.7774,26.7826,26.7721,26.7774,13800.0
2014-05-23 13:25:00,51.06,51.09,51.06,51.08,23400.0,26.7721,26.7879,26.7721,26.7826,23400.0
2014-05-23 13:30:00,51.08,51.1,51.08,51.1,12400.0,26.7826,26.7931,26.7826,26.7931,12400.0
2014-05-23 13:35:00,51.09,51.1,51.07,51.08,21600.0,26.7879,26.7931,26.7774,26.7826,21600.0
2014-05-23 13:40:00,51.09,51.09,51.07,51.08,21600.0,26.7879,26.7879,26.7774,26.7826,21600.0
2014-05-23 13:45:00,51.07,51.09,51.07,51.09,23600.0,26.7774,26.7879,26.7774,26.7879,23600.0
2014-05-23 13:50:00,51.08,51.09,51.07,51.08,14600.0,26.7826,26.7879,26.7774,26.7826,14600.0
2014-05-23 13:55:00,51.08,51.09,51.07,51.07,29100.0,26.7826,26.7879,26.7774,26.7774,29100.0
2014-05-23 14:00:00,51.08,51.08,51.06,51.06,24400.0,26.7826,26.7826,26.7721,26.7721,24400.0
2014-05-23 14:05:00,51.06,51.07,51.05,51.05,13100.0,26.7721,26.7774,26.7669,26.7669,13100.0
2014-05-23 14:10:00,51.06,51.06,51.01,51.02,54300.0,26.7721,26.7721,26.7459,26.7512,54300.0
2014-05-23 14:15:00,51.03,51.03,51.01,51.02,14700.0,26.7564,26.7564,26.7459,26.7512,14700.0
2014-05-23 14:20:00,51.03,51.04,51.02,51.02,19400.0,26.7564,26.7616,26.7512,26.7512,19400.0
2014-05-23 14:25:00,51.03,51.05,51.02,51.04,26200.0,26.7564,26.7669,26.7512,26.7616,26200.0
2014-05-23 14:30:00,51.04,51.06,51.04,51.04,14200.0,26.7616,26.7721,26.7616,26.7616,14200.0
2014-05-23 14:35:00,51.04,51.05,51.04,51.04,9800.0,26.7616,26.7669,26.7616,26.7616,9800.0
2014-05-23 14:40:00,51.04,51.05,51.03,51.04,14800.0,26.7616,26.7669,26.7564,26.7616,14800.0
2014-05-23 14:45:00,51.04,51.05,51.03,51.04,14600.0,26.7616,26.7669,26.7564,26.7616,14600.0
2014-05-23 14:50:00,51.03,51.04,51.01,51.02,40700.0,26.7564,26.7616,26.7459,26.7512,40700.0
2014-05-23 14:55:00,51.01,51.03,51.01,51.03,20100.0,26.7459,26.7564,26.7459,26.7564,20100.0
2014-05-23 15:00:00,51.02,51.04,51.02,51.03,12800.0,26.7512,26.7616,26.7512,26.7564,12800.0
2014-05-23 15:05:00,51.03,51.04,51.02,51.04,10600.0,26.7564,26.7616,26.7512,26.7616,10600.0
2014-05-23 15:10:00,51.04,51.06,51.03,51.06,14800.0,26.7616,26.7721,26.7564,26.7721,14800.0
2014-05-23 15:15:00,51.05,51.07,51.04,51.06,16900.0,26.7669,26.7774,26.7616,26.7721,16900.0
2014-05-23 15:20:00,51.06,51.07,51.05,51.06,12200.0,26.7721,26.7774,26.7669,26.7721,12200.0
2014-05-23 15:25:00,51.05,51.05,51.03,51.05,10500.0,26.7669,26.7669,26.7564,26.7669,10500.0
2014-05-23 15:30:00,51.05,51.1,51.05,51.1,29100.0,26.7669,26.7931,26.7669,26.7931,29100.0
2014-05-23 15:35:00,51.1,51.12,51.09,51.11,28200.0,26.7931,26.8036,26.7879,26.7983,28200.0
2014-05-23 15:40:00,51.12,51.12,51.08,51.09,34300.0,26.8036,26.8036,26.7826,26.7879,34300.0
2014-05-23 15:45:00,51.1,51.12,51.09,51.12,35600.0,26.7931,26.8036,26.7879,26.8036,35600.0
2014-05-23 15:50:00,51.12,51.12,51.09,51.1,50400.0,26.8036,26.8036,26.7879,26.7931,50400.0
2014-05-23 15:55:00,51.1,51.11,51.07,51.08,141600.0,26.7931,26.7983,26.7774,26.7826,141600.0
2014-05-27 09:30:00,50.98,51.02,50.94,50.97,171000.0,26.7302,26.7512,26.7092,26.7249,171000.0
2014-05-27 09:35:00,50.96,51.0,50.94,50.99,59200.0,26.7197,26.7407,26.7092,26.7354,59200.0
2014-05-27 09:40:00,50.99,51.04,50.92,50.93,143300.0,26.7354,26.7616,26.6987,26.704,143300.0
2014-05-27 09:45:00,50.94,50.94,50.91,50.93,49500.0,26.7092,26.7092,26.6935,26.704,49500.0
2014-05-27 09:50:00,50.93,50.95,50.92,50.94,23000.0,26.704,26.7144,26.6987,26.7092,23000.0
2014-05-27 09:55:00,50.95,50.97,50.94,50.94,22200.0,26.7144,26.7249,26.7092,26.7092,22200.0
2014-05-27 10:00:00,50.94,50.95,50.9,50.91,33400.0,26.7092,26.7144,26.6882,26.6935,33400.0
2014-05-27 10:05:00,50.91,50.92,50.89,50.9,33200.0,26.6935,26.6987,26.683,26.6882,33200.0
2014-05-27 10:10:00,50.89,50.9,50.88,50.89,31400.0,26.683,26.6882,26.6777,26.683,31400.0
2014-05-27 10:15:00,50.89,50.91,50.88,50.89,44500.0,26.683,26.6935,26.6777,26.683,44500.0
2014-05-27 10:20:00,50.9,50.91,50.88,50.88,36200.0,26.6882,26.6935,26.6777,26.6777,36200.0
2014-05-27 10:25:00,50.87,50.88,50.85,50.87,16800.0,26.6725,26.6777,26.662,26.6725,16800.0
2014-05-27 10:30:00,50.87,50.87,50.82,50.83,40900.0,26.6725,26.6725,26.6463,26.6515,40900.0
2014-05-27 10:35:00,50.82,50.84,50.8,50.8,24000.0,26.6463,26.6568,26.6358,26.6358,24000.0
2014-05-27 10:40:00,50.79,50.81,50.78,50.78,27000.0,26.6306,26.641,26.6253,26.6253,27000.0
2014-05-27 10:45:00,50.79,50.81,50.77,50.79,25000.0,26.6306,26.641,26.6201,26.6306,25000.0
2014-05-27 10:50:00,50.78,50.79,50.75,50.75,17900.0,26.6253,26.6306,26.6096,26.6096,17900.0
2014-05-27 10:55:00,50.76,50.76,50.72,50.74,39900.0,26.6148,26.6148,26.5939,26.6043,39900.0
2014-05-27 11:00:00,50.74,50.76,50.74,50.76,10600.0,26.6043,26.6148,26.6043,26.6148,10600.0
2014-05-27 11:05:00,50.76,50.8,50.76,50.77,33700.0,26.6148,26.6358,26.6148,26.6201,33700.0
2014-05-27 11:10:00,50.77,50.81,50.77,50.8,25300.0,26.6201,26.641,26.6201,26.6358,25300.0
2014-05-27 11:15:00,50.81,50.81,50.78,50.8,25700.0,26.641,26.641,26.6253,26.6358,25700.0
2014-05-27 11:20:00,50.79,50.82,50.79,50.81,42900.0,26.6306,26.6463,26.6306,26.641,42900.0
2014-05-27 11:25:00,50.81,50.83,50.73,50.73,36600.0,26.641,26.6515,26.5991,26.5991,36600.0
2014-05-27 11:30:00,50.73,50.78,50.73,50.78,20600.0,26.5991,26.6253,26.5991,26.6253,20600.0
2014-05-27 11:35:00,50.77,50.82,50.77,50.82,26300.0,26.6201,26.6463,26.6201,26.6463,26300.0
2014-05-27 11:40:00,50.82,50.83,50.81,50.83,13400.0,26.6463,26.6515,26.641,26.6515,13400.0
2014-05-27 11:45:00,50.82,50.83,50.76,50.77,15000.0,26.6463,26.6515,26.6148,26.6201,15000.0
2014-05-27 11:50:00,50.77,50.77,50.75,50.76,13400.0,26.6201,26.6201,26.6096,26.6148,13400.0
2014-05-27 11:55:00,50.75,50.76,50.73,50.73,12300.0,26.6096,26.6148,26.5991,26.5991,12300.0
2014-05-27 12:00:00,50.73,50.75,50.73,50.74,15000.0,26.5991,26.6096,26.5991,26.6043,15000.0
2014-05-27 12:05:00,50.74,50.74,50.72,50.73,14600.0,26.6043,26.6043,26.5939,26.5991,14600.0
2014-05-27 12:10:00,50.72,50.74,50.72,50.74,14800.0,26.5939,26.6043,26.5939,26.6043,14800.0
2014-05-27 12:15:00,50.74,50.74,50.72,50.72,6800.0,26.6043,26.6043,26.5939,26.5939,6800.0
2014-05-27 12:20:00,50.73,50.74,50.73,50.73,10200.0,26.5991,26.6043,26.5991,26.5991,10200.0
2014-05-27 12:25:00,50.74,50.74,50.71,50.72,17000.0,26.6043,26.6043,26.5886,26.5939,17000.0
2014-05-27 12:30:00,50.73,50.74,50.72,50.73,18700.0,26.5991,26.6043,26.5939,26.5991,18700.0
2014-05-27 12:35:00,50.74,50.74,50.72,50.73,11600.0,26.6043,26.6043,26.5939,26.5991,11600.0
2014-05-27 12:40:00,50.73,50.74,50.72,50.73,6500.0,26.5991,26.6043,26.5939,26.5991,6500.0
2014-05-27 12:45:00,50.73,50.74,50.73,50.73,7900.0,26.5991,26.6043,26.5991,26.5991,7900.0
2014-05-27 12:50:00,50.73,50.73,50.68,50.69,43600.0,26.5991,26.5991,26.5729,26.5781,43600.0
2014-05-27 12:55:00,50.68,50.7,50.67,50.67,19400.0,26.5729,26.5834,26.5676,26.5676,19400.0
2014-05-27 13:00:00,50.67,50.68,50.67,50.68,5700.0,26.5676,26.5729,26.5676,26.5729,5700.0
2014-05-27 13:05:00,50.68,50.7,50.68,50.69,39000.0,26.5729,26.5834,26.5729,26.5781,39000.0
2014-05-27 13:10:00,50.7,50.71,50.69,50.7,10100.0,26.5834,26.5886,26.5781,26.5834,10100.0
2014-05-27 13:15:00,50.71,50.73,50.71,50.73,16700.0,26.5886,26.5991,26.5886,26.5991,16700.0
2014-05-27 13:20:00,50.73,50.74,50.72,50.73,18500.0,26.5991,26.6043,26.5939,26.5991,18500.0
2014-05-27 13:25:00,50.73,50.75,50.72,50.74,15500.0,26.5991,26.6096,26.5939,26.6043,15500.0
2014-05-27 13:30:00,50.75,50.77,50.75,50.77,43200.0,26.6096,26.6201,26.6096,26.6201,43200.0
2014-05-27 13:35:00,50.76,50.8,50.75,50.79,44300.0,26.6148,26.6358,26.6096,26.6306,44300.0
2014-05-27 13:40:00,50.79,50.8,50.78,50.78,24800.0,26.6306,26.6358,26.6253,26.6253,24800.0
2014-05-27 13:45:00,50.79,50.79,50.75,50.76,50000.0,26.6306,26.6306,26.6096,26.6148,50000.0
2014-05-27 13:50:00,50.76,50.79,50.76,50.79,12400.0,26.6148,26.6306,26.6148,26.6306,12400.0
2014-05-27 13:55:00,50.79,50.8,50.75,50.77,28200.0,26.6306,26.6358,26.6096,26.6201,28200.0
2014-05-27 14:00:00,50.76,50.77,50.76,50.76,11600.0,26.6148,26.6201,26.6148,26.6148,11600.0
2014-05-27 14:05:00,50.75,50.77,50.75,50.77,11300.0,26.6096,26.6201,26.6096,26.6201,11300.0
2014-05-27 14:10:00,50.76,50.77,50.76,50.76,9900.0,26.6148,26.6201,26.6148,26.6148,9900.0
2014-05-27 14:15:00,50.76,50.79,50.76,50.77,11500.0,26.6148,26.6306,26.6148,26.6201,11500.0
2014-05-27 14:20:00,50.78,50.78,50.77,50.78,5200.0,26.6253,26.6253,26.6201,26.6253,5200.0
2014-05-27 14:25:00,50.78,50.8,50.78,50.79,24300.0,26.6253,26.6358,26.6253,26.6306,24300.0
2014-05-27 14:30:00,50.8,50.81,50.79,50.8,7700.0,26.6358,26.641,26.6306,26.6358,7700.0
2014-05-27 14:35:00,50.8,50.82,50.8,50.81,23900.0,26.6358,26.6463,26.6358,26.641,23900.0
2014-05-27 14:40:00,50.81,50.83,50.8,50.83,17300.0,26.641,26.6515,26.6358,26.6515,17300.0
2014-05-27 14:45:00,50.83,50.86,50.82,50.86,21200.0,26.6515,26.6673,26.6463,26.6673,21200.0
2014-05-27 14:50:00,50.86,50.88,50.86,50.86,19500.0,26.6673,26.6777,26.6673,26.6673,19500.0
2014-05-27 14:55:00,50.87,50.9,50.86,50.88,35400.0,26.6725,26.6882,26.6673,26.6777,35400.0
2014-05-27 15:00:00,50.89,50.91,50.88,50.9,37600.0,26.683,26.6935,26.6777,26.6882,37600.0
2014-05-27 15:05:00,50.9,50.9,50.83,50.84,64100.0,26.6882,26.6882,26.6515,26.6568,64100.0
2014-05-27 15:10:00,50.84,50.87,50.82,50.87,8200.0,26.6568,26.6725,26.6463,26.6725,8200.0
2014-05-27 15:15:00,50.87,50.89,50.84,50.85,23900.0,26.6725,26.683,26.6568,26.662,23900.0
2014-05-27 15:20:00,50.85,50.86,50.81,50.81,51100.0,26.662,26.6673,26.641,26.641,51100.0
2014-05-27 15:25:00,50.81,50.83,50.8,50.8,24000.0,26.641,26.6515,26.6358,26.6358,24000.0
2014-05-27 15:30:00,50.8,50.81,50.79,50.8,21600.0,26.6358,26.641,26.6306,26.6358,21600.0
2014-05-27 15:35:00,50.81,50.83,50.8,50.8,18400.0,26.641,26.6515,26.6358,26.6358,18400.0
2014-05-27 15:40:00,50.8,50.84,50.8,50.82,18600.0,26.6358,26.6568,26.6358,26.6463,18600.0
2014-05-27 15:45:00,50.81,50.82,50.77,50.77,62100.0,26.641,26.6463,26.6201,26.6201,62100.0
2014-05-27 15:50:00,50.78,50.78,50.73,50.74,102600.0,26.6253,26.6253,26.5991,26.6043,102600.0
2014-05-27 15:55:00,50.74,50.76,50.69,50.71,204700.0,26.6043,26.6148,26.5781,26.5886,204700.0
2014-05-28 09:30:00,50.69,50.73,50.68,50.71,89100.0,26.5781,26.5991,26.5729,26.5886,89100.0
2014-05-28 09:35:00,50.71,50.75,50.68,50.75,51400.0,26.5886,26.6096,26.5729,26.6096,51400.0
2014-05-28 09:40:00,50.74,50.79,50.73,50.79,42700.0,26.6043,26.6306,26.5991,26.6306,42700.0
2014-05-28 09:45:00,50.78,50.85,50.77,50.85,74000.0,26.6253,26.662,26.6201,26.662,74000.0
2014-05-28 09:50:00,50.85,50.87,50.83,50.83,55800.0,26.662,26.6725,26.6515,26.6515,55800.0
2014-05-28 09:55:00,50.84,50.9,50.83,50.87,25000.0,26.6568,26.6882,26.6515,26.6725,25000.0
2014-05-28 10:00:00,50.87,50.88,50.78,50.82,32900.0,26.6725,26.6777,26.6253,26.6463,32900.0
2014-05-28 10:05:00,50.82,50.83,50.8,50.8,33700.0,26.6463,26.6515,26.6358,26.6358,33700.0
2014-05-28 10:10:00,50.81,50.81,50.74,50.75,49000.0,26.641,26.641,26.6043,26.6096,49000.0
2014-05-28 10:15:00,50.74,50.76,50.71,50.73,32500.0,26.6043,26.6148,26.5886,26.5991,32500.0
2014-05-28 10:20:00,50.73,50.77,50.72,50.77,39900.0,26.5991,26.6201,26.5939,26.6201,39900.0
2014-05-28 10:25:00,50.77,50.82,50.77,50.8,42900.0,26.6201,26.6463,26.6201,26.6358,42900.0
2014-05-28 10:30:00,50.8,50.81,50.74,50.77,13800.0,26.6358,26.641,26.6043,26.6201,13800.0
2014-05-28 10:35:00,50.77,50.78,50.73,50.74,16600.0,26.6201,26.6253,26.5991,26.6043,16600.0
2014-05-28 10:40:00,50.73,50.74,50.71,50.72,7700.0,26.5991,26.6043,26.5886,26.5939,7700.0
2014-05-28 10:45:00,50.71,50.72,50.68,50.71,23000.0,26.5886,26.5939,26.5729,26.5886,23000.0
2014-05-28 10:50:00,50.71,50.76,50.7,50.75,40000.0,26.5886,26.6148,26.5834,26.6096,40000.0
2014-05-28 10:55:00,50.75,50.79,50.75,50.79,31100.0,26.6096,26.6306,26.6096,26.6306,31100.0
2014-05-28 11:00:00,50.78,50.82,50.78,50.8,36700.0,26.6253,26.6463,26.6253,26.6358,36700.0
2014-05-28 11:05:00,50.8,50.8,50.76,50.78,17600.0,26.6358,26.6358,26.6148,26.6253,17600.0
2014-05-28 11:10:00,50.78,50.79,50.77,50.78,16100.0,26.6253,26.6306,26.6201,26.6253,16100.0
2014-05-28 11:15:00,50.78,50.78,50.75,50.76,14000.0,26.6253,26.6253,26.6096,26.6148,14000.0
2014-05-28 11:20:00,50.77,50.77,50.75,50.75,20900.0,26.6201,26.6201,26.6096,26.6096,20900.0
2014-05-28 11:25:00,50.76,50.77,50.72,50.73,17100.0,26.6148,26.6201,26.5939,26.5991,17100.0
2014-05-28 11:30:00,50.74,50.75,50.69,50.71,97600.0,26.6043,26.6096,26.5781,26.5886,97600.0
2014-05-28 11:35:00,50.71,50.77,50.71,50.76,17100.0,26.5886,26.6201,26.5886,26.6148,17100.0
2014-05-28 11:40:00,50.77,50.77,50.73,50.73,6900.0,26.6201,26.6201,26.5991,26.5991,6900.0
2014-05-28 11:45:00,50.72,50.78,50.72,50.77,21300.0,26.5939,26.6253,26.5939,26.6201,21300.0
2014-05-28 11:50:00,50.77,50.8,50.77,50.8,17200.0,26.6201,26.6358,26.6201,26.6358,17200.0
2014-05-28 11:55:00,50.79,50.82,50.79,50.81,19200.0,26.6306,26.6463,26.6306,26.641,19200.0
2014-05-28 12:00:00,50.8,50.84,50.8,50.84,31000.0,26.6358,26.6568,26.6358,26.6568,31000.0
2014-05-28 12:05:00,50.84,50.85,50.83,50.85,28800.0,26.6568,26.662,26.6515,26.662,28800.0
2014-05-28 12:10:00,50.85,50.85,50.81,50.83,35400.0,26.662,26.662,26.641,26.6515,35400.0
2014-05-28 12:15:00,50.84,50.85,50.82,50.83,12600.0,26.6568,26.662,26.6463,26.6515,12600.0
2014-05-28 12:20:00,50.82,50.82,50.75,50.75,20900.0,26.6463,26.6463,26.6096,26.6096,20900.0
2014-05-28 12:25:00,50.75,50.77,50.73,50.77,16800.0,26.6096,26.6201,26.5991,26.6201,16800.0
2014-05-28 12:30:00,50.76,50.78,50.76,50.77,21900.0,26.6148,26.6253,26.6148,26.6201,21900.0
2014-05-28 12:35:00,50.77,50.8,50.76,50.79,25900.0,26.6201,26.6358,26.6148,26.6306,25900.0
2014-05-28 12:40:00,50.79,50.79,50.76,50.76,10200.0,26.6306,26.6306,26.6148,26.6148,10200.0
2014-05-28 12:45:00,50.76,50.77,50.75,50.75,5500.0,26.6148,26.6201,26.6096,26.6096,5500.0
2014-05-28 12:50:00,50.75,50.78,50.74,50.74,49700.0,26.6096,26.6253,26.6043,26.6043,49700.0
2014-05-28 12:55:00,50.75,50.75,50.72,50.72,8900.0,26.6096,26.6096,26.5939,26.5939,8900.0
2014-05-28 13:00:00,50.72,50.74,50.71,50.73,16000.0,26.5939,26.6043,26.5886,26.5991,16000.0
2014-05-28 13:05:00,50.73,50.75,50.71,50.71,35200.0,26.5991,26.6096,26.5886,26.5886,35200.0
2014-05-28 13:10:00,50.71,50.74,50.7,50.73,74400.0,26.5886,26.6043,26.5834,26.5991,74400.0
2014-05-28 13:15:00,50.73,50.74,50.72,50.73,23900.0,26.5991,26.6043,26.5939,26.5991,23900.0
2014-05-28 13:20:00,50.73,50.75,50.71,50.72,20000.0,26.5991,26.6096,26.5886,26.5939,20000.0
2014-05-28 13:25:00,50.71,50.71,50.68,50.68,8200.0,26.5886,26.5886,26.5729,26.5729,8200.0
2014-05-28 13:30:00,50.69,50.71,50.68,50.71,7800.0,26.5781,26.5886,26.5729,26.5886,7800.0
2014-05-28 13:35:00,50.7,50.72,50.69,50.71,10900.0,26.5834,26.5939,26.5781,26.5886,10900.0
2014-05-28 13:40:00,50.71,50.75,50.71,50.75,22100.0,26.5886,26.6096,26.5886,26.6096,22100.0
2014-05-28 13:45:00,50.74,50.77,50.74,50.75,30300.0,26.6043,26.6201,26.6043,26.6096,30300.0
2014-05-28 13:50:00,50.76,50.76,50.73,50.75,21900.0,26.6148,26.6148,26.5991,26.6096,21900.0
2014-05-28 13:55:00,50.76,50.76,50.72,50.76,21200.0,26.6148,26.6148,26.5939,26.6148,21200.0
2014-05-28 14:00:00,50.75,50.76,50.74,50.74,17100.0,26.6096,26.6148,26.6043,26.6043,17100.0
2014-05-28 14:05:00,50.74,50.76,50.73,50.75,30100.0,26.6043,26.6148,26.5991,26.6096,30100.0
2014-05-28 14:10:00,50.75,50.76,50.74,50.75,22300.0,26.6096,26.6148,26.6043,26.6096,22300.0
2014-05-28 14:15:00,50.75,50.75,50.74,50.75,14600.0,26.6096,26.6096,26.6043,26.6096,14600.0
2014-05-28 14:20:00,50.75,50.75,50.7,50.71,31400.0,26.6096,26.6096,26.5834,26.5886,31400.0
2014-05-28 14:25:00,50.7,50.71,50.7,50.7,23000.0,26.5834,26.5886,26.5834,26.5834,23000.0
2014-05-28 14:30:00,50.7,50.72,50.67,50.68,84300.0,26.5834,26.5939,26.5676,26.5729,84300.0
2014-05-28 14:35:00,50.69,50.69,50.68,50.68,8700.0,26.5781,26.5781,26.5729,26.5729,8700.0
2014-05-28 14:40:00,50.69,50.71,50.68,50.68,39800.0,26.5781,26.5886,26.5729,26.5729,39800.0
2014-05-28 14:45:00,50.68,50.68,50.66,50.66,23200.0,26.5729,26.5729,26.5624,26.5624,23200.0
2014-05-28 14:50:00,50.67,50.68,50.66,50.66,33700.0,26.5676,26.5729,26.5624,26.5624,33700.0
2014-05-28 14:55:00,50.66,50.67,50.65,50.66,19100.0,26.5624,26.5676,26.5572,26.5624,19100.0
2014-05-28 15:00:00,50.66,50.71,50.65,50.71,23000.0,26.5624,26.5886,26.5572,26.5886,23000.0
2014-05-28 15:05:00,50.71,50.71,50.68,50.7,26700.0,26.5886,26.5886,26.5729,26.5834,26700.0
2014-05-28 15:10:00,50.7,50.7,50.68,50.7,14300.0,26.5834,26.5834,26.5729,26.5834,14300.0
2014-05-28 15:15:00,50.7,50.72,50.69,50.7,16700.0,26.5834,26.5939,26.5781,26.5834,16700.0
2014-05-28 15:20:00,50.71,50.73,50.7,50.73,23800.0,26.5886,26.5991,26.5834,26.5991,23800.0
2014-05-28 15:25:00,50.73,50.73,50.72,50.72,12000.0,26.5991,26.5991,26.5939,26.5939,12000.0
2014-05-28 15:30:00,50.73,50.77,50.72,50.76,41500.0,26.5991,26.6201,26.5939,26.6148,41500.0
2014-05-28 15:35:00,50.77,50.77,50.75,50.76,47700.0,26.6201,26.6201,26.6096,26.6148,47700.0
2014-05-28 15:40:00,50.76,50.76,50.75,50.76,9300.0,26.6148,26.6148,26.6096,26.6148,9300.0
2014-05-28 15:45:00,50.76,50.76,50.72,50.74,41300.0,26.6148,26.6148,26.5939,26.6043,41300.0
2014-05-28 15:50:00,50.74,50.75,50.69,50.7,52900.0,26.6043,26.6096,26.5781,26.5834,52900.0
2014-05-28 15:55:00,50.7,50.7,50.65,50.67,120900.0,26.5834,26.5834,26.5572,26.5676,120900.0
2014-05-29 09:30:00,50.76,50.78,50.74,50.76,62800.0,26.6148,26.6253,26.6043,26.6148,62800.0
2014-05-29 09:35:00,50.77,50.78,50.72,50.75,46600.0,26.6201,26.6253,26.5939,26.6096,46600.0
2014-05-29 09:40:00,50.76,50.77,50.69,50.69,55100.0,26.6148,26.6201,26.5781,26.5781,55100.0
2014-05-29 09:45:00,50.68,50.69,50.63,50.65,40900.0,26.5729,26.5781,26.5467,26.5572,40900.0
2014-05-29 09:50:00,50.64,50.67,50.63,50.67,13500.0,26.5519,26.5676,26.5467,26.5676,13500.0
2014-05-29 09:55:00,50.67,50.71,50.67,50.71,36700.0,26.5676,26.5886,26.5676,26.5886,36700.0
2014-05-29 10:00:00,50.71,50.71,50.68,50.68,14000.0,26.5886,26.5886,26.5729,26.5729,14000.0
2014-05-29 10:05:00,50.68,50.69,50.67,50.68,24100.0,26.5729,26.5781,26.5676,26.5729,24100.0
2014-05-29 10:10:00,50.69,50.69,50.65,50.65,29700.0,26.5781,26.5781,26.5572,26.5572,29700.0
2014-05-29 10:15:00,50.66,50.7,50.64,50.69,61300.0,26.5624,26.5834,26.5519,26.5781,61300.0
2014-05-29 10:20:00,50.68,50.71,50.67,50.71,38800.0,26.5729,26.5886,26.5676,26.5886,38800.0
2014-05-29 10:25:00,50.71,50.72,50.68,50.69,12800.0,26.5886,26.5939,26.5729,26.5781,12800.0
2014-05-29 10:30:00,50.69,50.69,50.67,50.67,16300.0,26.5781,26.5781,26.5676,26.5676,16300.0
2014-05-29 10:35:00,50.66,50.69,50.66,50.69,29900.0,26.5624,26.5781,26.5624,26.5781,29900.0
2014-05-29 10:40:00,50.69,50.7,50.68,50.68,19700.0,26.5781,26.5834,26.5729,26.5729,19700.0
2014-05-29 10:45:00,50.68,50.69,50.66,50.66,15000.0,26.5729,26.5781,26.5624,26.5624,15000.0
2014-05-29 10:50:00,50.66,50.68,50.65,50.66,25600.0,26.5624,26.5729,26.5572,26.5624,25600.0
2014-05-29 10:55:00,50.66,50.67,50.66,50.66,4100.0,26.5624,26.5676,26.5624,26.5624,4100.0
2014-05-29 11:00:00,50.66,50.68,50.64,50.64,14400.0,26.5624,26.5729,26.5519,26.5519,14400.0
2014-05-29 11:05:00,50.64,50.64,50.61,50.63,26500.0,26.5519,26.5519,26.5362,26.5467,26500.0
2014-05-29 11:10:00,50.63,50.64,50.61,50.64,12800.0,26.5467,26.5519,26.5362,26.5519,12800.0
2014-05-29 11:15:00,50.64,50.67,50.62,50.62,45900.0,26.5519,26.5676,26.5414,26.5414,45900.0
2014-05-29 11:20:00,50.62,50.63,50.6,50.61,12700.0,26.5414,26.5467,26.5309,26.5362,12700.0
2014-05-29 11:25:00,50.6,50.65,50.59,50.65,31100.0,26.5309,26.5572,26.5257,26.5572,31100.0
2014-05-29 11:30:00,50.65,50.67,50.64,50.67,14000.0,26.5572,26.5676,26.5519,26.5676,14000.0
2014-05-29 11:35:00,50.68,50.68,50.67,50.67,8000.0,26.5729,26.5729,26.5676,26.5676,8000.0
2014-05-29 11:40:00,50.68,50.68,50.67,50.68,11500.0,26.5729,26.5729,26.5676,26.5729,11500.0
2014-05-29 11:45:00,50.68,50.68,50.67,50.68,7800.0,26.5729,26.5729,26.5676,26.5729,7800.0
2014-05-29 11:50:00,50.67,50.69,50.67,50.69,9600.0,26.5676,26.5781,26.5676,26.5781,9600.0
2014-05-29 11:55:00,50.69,50.7,50.66,50.67,154400.0,26.5781,26.5834,26.5624,26.5676,154400.0
2014-05-29 12:00:00,50.68,50.68,50.67,50.68,8500.0,26.5729,26.5729,26.5676,26.5729,8500.0
2014-05-29 12:05:00,50.68,50.68,50.67,50.67,13200.0,26.5729,26.5729,26.5676,26.5676,13200.0
2014-05-29 12:10:00,50.67,50.67,50.66,50.67,1600.0,26.5676,26.5676,26.5624,26.5676,1600.0
2014-05-29 12:15:00,50.67,50.68,50.66,50.67,58200.0,26.5676,26.5729,26.5624,26.5676,58200.0
2014-05-29 12:20:00,50.67,50.69,50.65,50.69,325300.0,26.5676,26.5781,26.5572,26.5781,325300.0
2014-05-29 12:25:00,50.69,50.69,50.66,50.67,19800.0,26.5781,26.5781,26.5624,26.5676,19800.0
2014-05-29 12:30:00,50.67,50.68,50.66,50.68,9900.0,26.5676,26.5729,26.5624,26.5729,9900.0
2014-05-29 12:35:00,50.67,50.67,50.66,50.66,18400.0,26.5676,26.5676,26.5624,26.5624,18400.0
2014-05-29 12:40:00,50.66,50.67,50.66,50.66,3900.0,26.5624,26.5676,26.5624,26.5624,3900.0
2014-05-29 12:45:00,50.66,50.66,50.66,50.66,1600.0,26.5624,26.5624,26.5624,26.5624,1600.0
2014-05-29 12:50:00,50.67,50.68,50.66,50.66,52300.0,26.5676,26.5729,26.5624,26.5624,52300.0
2014-05-29 12:55:00,50.67,50.67,50.65,50.65,8300.0,26.5676,26.5676,26.5572,26.5572,8300.0
2014-05-29 13:00:00,50.65,50.66,50.65,50.66,13900.0,26.5572,26.5624,26.5572,26.5624,13900.0
2014-05-29 13:05:00,50.65,50.66,50.63,50.63,97100.0,26.5572,26.5624,26.5467,26.5467,97100.0
2014-05-29 13:10:00,50.64,50.66,50.63,50.66,13800.0,26.5519,26.5624,26.5467,26.5624,13800.0
2014-05-29 13:15:00,50.66,50.66,50.63,50.64,16500.0,26.5624,26.5624,26.5467,26.5519,16500.0
2014-05-29 13:20:00,50.64,50.64,50.63,50.64,10000.0,26.5519,26.5519,26.5467,26.5519,10000.0
2014-05-29 13:25:00,50.65,50.66,50.64,50.65,9100.0,26.5572,26.5624,26.5519,26.5572,9100.0
2014-05-29 13:30:00,50.65,50.65,50.63,50.63,17900.0,26.5572,26.5572,26.5467,26.5467,17900.0
2014-05-29 13:35:00,50.64,50.66,50.63,50.66,6500.0,26.5519,26.5624,26.5467,26.5624,6500.0
2014-05-29 13:40:00,50.66,50.66,50.65,50.65,9700.0,26.5624,26.5624,26.5572,26.5572,9700.0
2014-05-29 13:45:00,50.65,50.66,50.65,50.66,4500.0,26.5572,26.5624,26.5572,26.5624,4500.0
2014-05-29 13:50:00,50.66,50.66,50.65,50.66,6700.0,26.5624,26.5624,26.5572,26.5624,6700.0
2014-05-29 13:55:00,50.66,50.66,50.65,50.65,22500.0,26.5624,26.5624,26.5572,26.5572,22500.0
2014-05-29 14:00:00,50.66,50.66,50.63,50.63,14100.0,26.5624,26.5624,26.5467,26.5467,14100.0
2014-05-29 14:05:00,50.63,50.64,50.63,50.64,5600.0,26.5467,26.5519,26.5467,26.5519,5600.0
2014-05-29 14:10:00,50.64,50.64,50.63,50.64,8900.0,26.5519,26.5519,26.5467,26.5519,8900.0
2014-05-29 14:15:00,50.64,50.64,50.63,50.64,6700.0,26.5519,26.5519,26.5467,26.5519,6700.0
2014-05-29 14:20:00,50.64,50.64,50.63,50.64,7800.0,26.5519,26.5519,26.5467,26.5519,7800.0
2014-05-29 14:25:00,50.64,50.64,50.63,50.64,10000.0,26.5519,26.5519,26.5467,26.5519,10000.0
2014-05-29 14:30:00,50.63,50.64,50.63,50.64,10400.0,26.5467,26.5519,26.5467,26.5519,10400.0
2014-05-29 14:35:00,50.64,50.65,50.64,50.65,18600.0,26.5519,26.5572,26.5519,26.5572,18600.0
2014-05-29 14:40:00,50.64,50.65,50.64,50.65,6300.0,26.5519,26.5572,26.5519,26.5572,6300.0
2014-05-29 14:45:00,50.65,50.65,50.64,50.65,5200.0,26.5572,26.5572,26.5519,26.5572,5200.0
2014-05-29 14:50:00,50.64,50.65,50.64,50.65,23400.0,26.5519,26.5572,26.5519,26.5572,23400.0
2014-05-29 14:55:00,50.65,50.65,50.63,50.64,33100.0,26.5572,26.5572,26.5467,26.5519,33100.0
2014-05-29 15:00:00,50.64,50.66,50.63,50.64,39000.0,26.5519,26.5624,26.5467,26.5519,39000.0
2014-05-29 15:05:00,50.63,50.64,50.63,50.64,5400.0,26.5467,26.5519,26.5467,26.5519,5400.0
2014-05-29 15:10:00,50.64,50.64,50.63,50.63,10000.0,26.5519,26.5519,26.5467,26.5467,10000.0
2014-05-29 15:15:00,50.64,50.65,50.63,50.64,34700.0,26.5519,26.5572,26.5467,26.5519,34700.0
2014-05-29 15:20:00,50.64,50.66,50.63,50.65,118900.0,26.5519,26.5624,26.5467,26.5572,118900.0
2014-05-29 15:25:00,50.65,50.66,50.64,50.65,9600.0,26.5572,26.5624,26.5519,26.5572,9600.0
2014-05-29 15:30:00,50.66,50.66,50.65,50.65,21700.0,26.5624,26.5624,26.5572,26.5572,21700.0
2014-05-29 15:35:00,50.66,50.67,50.65,50.66,25600.0,26.5624,26.5676,26.5572,26.5624,25600.0
2014-05-29 15:40:00,50.66,50.66,50.65,50.66,9700.0,26.5624,26.5624,26.5572,26.5624,9700.0
2014-05-29 15:45:00,50.66,50.66,50.65,50.66,14700.0,26.5624,26.5624,26.5572,26.5624,14700.0
2014-05-29 15:50:00,50.66,50.66,50.65,50.66,54300.0,26.5624,26.5624,26.5572,26.5624,54300.0
2014-05-29 15:55:00,50.66,50.67,50.63,50.64,179100.0,26.5624,26.5676,26.5467,26.5519,179100.0
2014-05-30 09:30:00,50.59,50.6,50.55,50.55,92200.0,26.5257,26.5309,26.5047,26.5047,92200.0
2014-05-30 09:35:00,50.56,50.56,50.51,50.52,57600.0,26.51,26.51,26.4837,26.489,57600.0
2014-05-30 09:40:00,50.52,50.54,50.46,50.48,58800.0,26.489,26.4995,26.4575,26.468,58800.0
2014-05-30 09:45:00,50.48,50.52,50.45,50.49,64000.0,26.468,26.489,26.4523,26.4733,64000.0
2014-05-30 09:50:00,50.49,50.52,50.46,50.47,22200.0,26.4733,26.489,26.4575,26.4628,22200.0
2014-05-30 09:55:00,50.47,50.53,50.46,50.53,64100.0,26.4628,26.4942,26.4575,26.4942,64100.0
2014-05-30 10:00:00,50.52,50.55,50.51,50.52,23300.0,26.489,26.5047,26.4837,26.489,23300.0
2014-05-30 10:05:00,50.52,50.59,50.52,50.59,55100.0,26.489,26.5257,26.489,26.5257,55100.0
2014-05-30 10:10:00,50.6,50.63,50.59,50.61,53500.0,26.5309,26.5467,26.5257,26.5362,53500.0
2014-05-30 10:15:00,50.61,50.62,50.59,50.6,18800.0,26.5362,26.5414,26.5257,26.5309,18800.0
2014-05-30 10:20:00,50.6,50.61,50.59,50.61,24700.0,26.5309,26.5362,26.5257,26.5362,24700.0
2014-05-30 10:25:00,50.61,50.61,50.59,50.6,19200.0,26.5362,26.5362,26.5257,26.5309,19200.0
2014-05-30 10:30:00,50.59,50.59,50.55,50.56,15800.0,26.5257,26.5257,26.5047,26.51,15800.0
2014-05-30 10:35:00,50.55,50.58,50.54,50.58,31300.0,26.5047,26.5204,26.4995,26.5204,31300.0
2014-05-30 10:40:00,50.58,50.62,50.57,50.6,20700.0,26.5204,26.5414,26.5152,26.5309,20700.0
2014-05-30 10:45:00,50.6,50.62,50.59,50.59,27300.0,26.5309,26.5414,26.5257,26.5257,27300.0
2014-05-30 10:50:00,50.59,50.6,50.54,50.55,88400.0,26.5257,26.5309,26.4995,26.5047,88400.0
2014-05-30 10:55:00,50.55,50.55,50.52,50.55,20700.0,26.5047,26.5047,26.489,26.5047,20700.0
2014-05-30 11:00:00,50.55,50.55,50.52,50.53,24100.0,26.5047,26.5047,26.489,26.4942,24100.0
2014-05-30 11:05:00,50.53,50.55,50.51,50.55,23900.0,26.4942,26.5047,26.4837,26.5047,23900.0
2014-05-30 11:10:00,50.55,50.56,50.54,50.56,15500.0,26.5047,26.51,26.4995,26.51,15500.0
2014-05-30 11:15:00,50.55,50.55,50.53,50.55,25700.0,26.5047,26.5047,26.4942,26.5047,25700.0
2014-05-30 11:20:00,50.55,50.55,50.47,50.47,52400.0,26.5047,26.5047,26.4628,26.4628,52400.0
2014-05-30 11:25:00,50.47,50.47,50.35,50.39,62300.0,26.4628,26.4628,26.3999,26.4208,62300.0
2014-05-30 11:30:00,50.39,50.51,50.39,50.5,99500.0,26.4208,26.4837,26.4208,26.4785,99500.0
2014-05-30 11:35:00,50.5,50.54,50.5,50.51,42600.0,26.4785,26.4995,26.4785,26.4837,42600.0
2014-05-30 11:40:00,50.5,50.5,50.47,50.5,20600.0,26.4785,26.4785,26.4628,26.4785,20600.0
2014-05-30 11:45:00,50.5,50.51,50.49,50.5,17600.0,26.4785,26.4837,26.4733,26.4785,17600.0
2014-05-30 11:50:00,50.5,50.5,50.48,50.49,13400.0,26.4785,26.4785,26.468,26.4733,13400.0
2014-05-30 11:55:00,50.48,50.49,50.47,50.47,12400.0,26.468,26.4733,26.4628,26.4628,12400.0
2014-05-30 12:00:00,50.47,50.47,50.43,50.43,14400.0,26.4628,26.4628,26.4418,26.4418,14400.0
2014-05-30 12:05:00,50.44,50.44,50.41,50.41,10100.0,26.447,26.447,26.4313,26.4313,10100.0
2014-05-30 12:10:00,50.41,50.43,50.4,50.4,123800.0,26.4313,26.4418,26.4261,26.4261,123800.0
2014-05-30 12:15:00,50.41,50.42,50.4,50.41,12800.0,26.4313,26.4366,26.4261,26.4313,12800.0
2014-05-30 12:20:00,50.41,50.41,50.38,50.38,44500.0,26.4313,26.4313,26.4156,26.4156,44500.0
2014-05-30 12:25:00,50.39,50.41,50.38,50.4,18100.0,26.4208,26.4313,26.4156,26.4261,18100.0
2014-05-30 12:30:00,50.41,50.41,50.39,50.39,16100.0,26.4313,26.4313,26.4208,26.4208,16100.0
2014-05-30 12:35:00,50.4,50.4,50.39,50.4,30100.0,26.4261,26.4261,26.4208,26.4261,30100.0
2014-05-30 12:40:00,50.4,50.41,50.39,50.4,20400.0,26.4261,26.4313,26.4208,26.4261,20400.0
2014-05-30 12:45:00,50.4,50.4,50.39,50.4,15500.0,26.4261,26.4261,26.4208,26.4261,15500.0
2014-05-30 12:50:00,50.4,50.4,50.38,50.39,21300.0,26.4261,26.4261,26.4156,26.4208,21300.0
2014-05-30 12:55:00,50.38,50.39,50.37,50.37,12700.0,26.4156,26.4208,26.4103,26.4103,12700.0
2014-05-30 13:00:00,50.38,50.38,50.37,50.37,12300.0,26.4156,26.4156,26.4103,26.4103,12300.0
2014-05-30 13:05:00,50.37,50.38,50.36,50.37,10500.0,26.4103,26.4156,26.4051,26.4103,10500.0
2014-05-30 13:10:00,50.37,50.38,50.35,50.38,51700.0,26.4103,26.4156,26.3999,26.4156,51700.0
2014-05-30 13:15:00,50.38,50.38,50.36,50.37,25200.0,26.4156,26.4156,26.4051,26.4103,25200.0
2014-05-30 13:20:00,50.37,50.37,50.34,50.36,38300.0,26.4103,26.4103,26.3946,26.4051,38300.0
2014-05-30 13:25:00,50.36,50.39,50.36,50.39,17900.0,26.4051,26.4208,26.4051,26.4208,17900.0
2014-05-30 13:30:00,50.39,50.39,50.37,50.38,19000.0,26.4208,26.4208,26.4103,26.4156,19000.0
2014-05-30 13:35:00,50.38,50.4,50.38,50.39,9100.0,26.4156,26.4261,26.4156,26.4208,9100.0
2014-05-30 13:40:00,50.39,50.4,50.38,50.39,8500.0,26.4208,26.4261,26.4156,26.4208,8500.0
2014-05-30 13:45:00,50.39,50.41,50.39,50.41,24400.0,26.4208,26.4313,26.4208,26.4313,24400.0
2014-05-30 13:50:00,50.42,50.42,50.41,50.41,5000.0,26.4366,26.4366,26.4313,26.4313,5000.0
2014-05-30 13:55:00,50.42,50.42,50.41,50.42,4600.0,26.4366,26.4366,26.4313,26.4366,4600.0
2014-05-30 14:00:00,50.42,50.42,50.4,50.41,9000.0,26.4366,26.4366,26.4261,26.4313,9000.0
2014-05-30 14:05:00,50.41,50.43,50.41,50.43,14100.0,26.4313,26.4418,26.4313,26.4418,14100.0
2014-05-30 14:10:00,50.43,50.45,50.43,50.44,9800.0,26.4418,26.4523,26.4418,26.447,9800.0
2014-05-30 14:15:00,50.44,50.46,50.44,50.46,15500.0,26.447,26.4575,26.447,26.4575,15500.0
2014-05-30 14:20:00,50.46,50.47,50.45,50.47,16600.0,26.4575,26.4628,26.4523,26.4628,16600.0
2014-05-30 14:25:00,50.47,50.48,50.46,50.48,12900.0,26.4628,26.468,26.4575,26.468,12900.0
2014-05-30 14:30:00,50.48,50.49,50.47,50.47,21600.0,26.468,26.4733,26.4628,26.4628,21600.0
2014-05-30 14:35:00,50.48,50.49,50.47,50.48,12900.0,26.468,26.4733,26.4628,26.468,12900.0
2014-05-30 14:40:00,50.48,50.49,50.48,50.49,9600.0,26.468,26.4733,26.468,26.4733,9600.0
2014-05-30 14:45:00,50.49,50.5,50.48,50.49,14600.0,26.4733,26.4785,26.468,26.4733,14600.0
2014-05-30 14:50:00,50.5,50.5,50.49,50.49,8200.0,26.4785,26.4785,26.4733,26.4733,8200.0
2014-05-30 14:55:00,50.49,50.49,50.46,50.47,26600.0,26.4733,26.4733,26.4575,26.4628,26600.0
2014-05-30 15:00:00,50.46,50.47,50.45,50.45,29100.0,26.4575,26.4628,26.4523,26.4523,29100.0
2014-05-30 15:05:00,50.45,50.46,50.45,50.46,13800.0,26.4523,26.4575,26.4523,26.4575,13800.0
2014-05-30 15:10:00,50.46,50.46,50.45,50.46,24600.0,26.4575,26.4575,26.4523,26.4575,24600.0
2014-05-30 15:15:00,50.46,50.46,50.45,50.45,7500.0,26.4575,26.4575,26.4523,26.4523,7500.0
2014-05-30 15:20:00,50.46,50.48,50.45,50.48,24900.0,26.4575,26.468,26.4523,26.468,24900.0
2014-05-30 15:25:00,50.48,50.48,50.47,50.48,17600.0,26.468,26.468,26.4628,26.468,17600.0
2014-05-30 15:30:00,50.48,50.49,50.47,50.49,12000.0,26.468,26.4733,26.4628,26.4733,12000.0
2014-05-30 15:35:00,50.48,50.52,50.48,50.49,47200.0,26.468,26.489,26.468,26.4733,47200.0
2014-05-30 15:40:00,50.5,50.51,50.49,50.5,59700.0,26.4785,26.4837,26.4733,26.4785,59700.0
2014-05-30 15:45:00,50.5,50.5,50.47,50.47,83200.0,26.4785,26.4785,26.4628,26.4628,83200.0
2014-05-30 15:50:00,50.47,50.48,50.43,50.44,94200.0,26.4628,26.468,26.4418,26.447,94200.0
2014-05-30 15:55:00,50.43,50.47,50.42,50.45,196200.0,26.4418,26.4628,26.4366,26.4523,196200.0
2014-06-02 09:30:00,50.76,50.76,50.69,50.72,98200.0,26.6148,26.6148,26.5781,26.5939,98200.0
2014-06-02 09:35:00,50.72,50.75,50.7,50.75,26400.0,26.5939,26.6096,26.5834,26.6096,26400.0
2014-06-02 09:40:00,50.75,50.75,50.66,50.7,76600.0,26.6096,26.6096,26.5624,26.5834,76600.0
2014-06-02 09:45:00,50.7,50.73,50.7,50.71,22600.0,26.5834,26.5991,26.5834,26.5886,22600.0
2014-06-02 09:50:00,50.71,50.75,50.71,50.74,39900.0,26.5886,26.6096,26.5886,26.6043,39900.0
2014-06-02 09:55:00,50.75,50.75,50.69,50.73,31200.0,26.6096,26.6096,26.5781,26.5991,31200.0
2014-06-02 10:00:00,50.72,50.76,50.66,50.67,54800.0,26.5939,26.6148,26.5624,26.5676,54800.0
2014-06-02 10:05:00,50.67,50.73,50.65,50.7,51800.0,26.5676,26.5991,26.5572,26.5834,51800.0
2014-06-02 10:10:00,50.7,50.73,50.69,50.72,29700.0,26.5834,26.5991,26.5781,26.5939,29700.0
2014-06-02 10:15:00,50.71,50.73,50.7,50.72,20400.0,26.5886,26.5991,26.5834,26.5939,20400.0
2014-06-02 10:20:00,50.73,50.74,50.7,50.71,19900.0,26.5991,26.6043,26.5834,26.5886,19900.0
2014-06-02 10:25:00,50.71,50.72,50.69,50.7,10900.0,26.5886,26.5939,26.5781,26.5834,10900.0
2014-06-02 10:30:00,50.7,50.7,50.67,50.67,13200.0,26.5834,26.5834,26.5676,26.5676,13200.0
2014-06-02 10:35:00,50.67,50.68,50.65,50.66,14200.0,26.5676,26.5729,26.5572,26.5624,14200.0
2014-06-02 10:40:00,50.66,50.71,50.64,50.71,53500.0,26.5624,26.5886,26.5519,26.5886,53500.0
2014-06-02 10:45:00,50.71,50.75,50.71,50.73,27000.0,26.5886,26.6096,26.5886,26.5991,27000.0
2014-06-02 10:50:00,50.73,50.76,50.73,50.74,21000.0,26.5991,26.6148,26.5991,26.6043,21000.0
2014-06-02 10:55:00,50.75,50.76,50.74,50.75,50700.0,26.6096,26.6148,26.6043,26.6096,50700.0
2014-06-02 11:00:00,50.75,50.76,50.75,50.75,42900.0,26.6096,26.6148,26.6096,26.6096,42900.0
2014-06-02 11:05:00,50.75,50.86,50.74,50.83,178600.0,26.6096,26.6673,26.6043,26.6515,178600.0
2014-06-02 11:10:00,50.83,50.84,50.73,50.75,105600.0,26.6515,26.6568,26.5991,26.6096,105600.0
2014-06-02 11:15:00,50.75,50.76,50.71,50.76,29800.0,26.6096,26.6148,26.5886,26.6148,29800.0
2014-06-02 11:20:00,50.76,50.78,50.71,50.72,27700.0,26.6148,26.6253,26.5886,26.5939,27700.0
2014-06-02 11:25:00,50.72,50.8,50.7,50.76,52300.0,26.5939,26.6358,26.5834,26.6148,52300.0
2014-06-02 11:30:00,50.75,50.75,50.68,50.68,58100.0,26.6096,26.6096,26.5729,26.5729,58100.0
2014-06-02 11:35:00,50.68,50.71,50.68,50.71,16300.0,26.5729,26.5886,26.5729,26.5886,16300.0
2014-06-02 11:40:00,50.71,50.71,50.7,50.71,4600.0,26.5886,26.5886,26.5834,26.5886,4600.0
2014-06-02 11:45:00,50.7,50.71,50.68,50.69,8400.0,26.5834,26.5886,26.5729,26.5781,8400.0
2014-06-02 11:50:00,50.69,50.69,50.66,50.66,11100.0,26.5781,26.5781,26.5624,26.5624,11100.0
2014-06-02 11:55:00,50.66,50.66,50.65,50.66,13600.0,26.5624,26.5624,26.5572,26.5624,13600.0
2014-06-02 12:00:00,50.65,50.66,50.63,50.63,53800.0,26.5572,26.5624,26.5467,26.5467,53800.0
2014-06-02 12:05:00,50.62,50.66,50.62,50.66,60700.0,26.5414,26.5624,26.5414,26.5624,60700.0
2014-06-02 12:10:00,50.66,50.66,50.63,50.64,12000.0,26.5624,26.5624,26.5467,26.5519,12000.0
2014-06-02 12:15:00,50.64,50.64,50.59,50.59,15600.0,26.5519,26.5519,26.5257,26.5257,15600.0
2014-06-02 12:20:00,50.6,50.6,50.59,50.6,10100.0,26.5309,26.5309,26.5257,26.5309,10100.0
2014-06-02 12:25:00,50.6,50.6,50.58,50.59,13300.0,26.5309,26.5309,26.5204,26.5257,13300.0
2014-06-02 12:30:00,50.59,50.6,50.57,50.58,12300.0,26.5257,26.5309,26.5152,26.5204,12300.0
2014-06-02 12:35:00,50.58,50.58,50.56,50.57,17000.0,26.5204,26.5204,26.51,26.5152,17000.0
2014-06-02 12:40:00,50.56,50.57,50.56,50.57,7300.0,26.51,26.5152,26.51,26.5152,7300.0
2014-06-02 12:45:00,50.57,50.59,50.57,50.59,13500.0,26.5152,26.5257,26.5152,26.5257,13500.0
2014-06-02 12:50:00,50.59,50.59,50.58,50.59,154600.0,26.5257,26.5257,26.5204,26.5257,154600.0
2014-06-02 12:55:00,50.59,50.59,50.57,50.58,16000.0,26.5257,26.5257,26.5152,26.5204,16000.0
2014-06-02 13:00:00,50.57,50.58,50.57,50.58,2400.0,26.5152,26.5204,26.5152,26.5204,2400.0
2014-06-02 13:05:00,50.58,50.58,50.56,50.58,10600.0,26.5204,26.5204,26.51,26.5204,10600.0
2014-06-02 13:10:00,50.58,50.58,50.55,50.55,13400.0,26.5204,26.5204,26.5047,26.5047,13400.0
2014-06-02 13:15:00,50.56,50.56,50.53,50.53,23600.0,26.51,26.51,26.4942,26.4942,23600.0
2014-06-02 13:20:00,50.54,50.54,50.51,50.51,16800.0,26.4995,26.4995,26.4837,26.4837,16800.0
2014-06-02 13:25:00,50.52,50.52,50.5,50.51,32600.0,26.489,26.489,26.4785,26.4837,32600.0
2014-06-02 13:30:00,50.51,50.51,50.49,50.5,15000.0,26.4837,26.4837,26.4733,26.4785,15000.0
2014-06-02 13:35:00,50.5,50.52,50.49,50.51,23900.0,26.4785,26.489,26.4733,26.4837,23900.0
2014-06-02 13:40:00,50.51,50.57,50.51,50.57,17900.0,26.4837,26.5152,26.4837,26.5152,17900.0
2014-06-02 13:45:00,50.57,50.58,50.56,50.58,8800.0,26.5152,26.5204,26.51,26.5204,8800.0
2014-06-02 13:50:00,50.58,50.58,50.57,50.58,6300.0,26.5204,26.5204,26.5152,26.5204,6300.0
2014-06-02 13:55:00,50.57,50.58,50.57,50.58,16500.0,26.5152,26.5204,26.5152,26.5204,16500.0
2014-06-02 14:00:00,50.58,50.58,50.57,50.58,7500.0,26.5204,26.5204,26.5152,26.5204,7500.0
2014-06-02 14:05:00,50.58,50.6,50.57,50.6,22800.0,26.5204,26.5309,26.5152,26.5309,22800.0
2014-06-02 14:10:00,50.6,50.6,50.59,50.59,42600.0,26.5309,26.5309,26.5257,26.5257,42600.0
2014-06-02 14:15:00,50.6,50.6,50.59,50.59,20000.0,26.5309,26.5309,26.5257,26.5257,20000.0
2014-06-02 14:20:00,50.59,50.62,50.58,50.6,223900.0,26.5257,26.5414,26.5204,26.5309,223900.0
2014-06-02 14:25:00,50.6,50.61,50.59,50.61,48700.0,26.5309,26.5362,26.5257,26.5362,48700.0
2014-06-02 14:30:00,50.61,50.61,50.59,50.6,37100.0,26.5362,26.5362,26.5257,26.5309,37100.0
2014-06-02 14:35:00,50.61,50.63,50.6,50.62,27000.0,26.5362,26.5467,26.5309,26.5414,27000.0
2014-06-02 14:40:00,50.62,50.62,50.59,50.6,32100.0,26.5414,26.5414,26.5257,26.5309,32100.0
2014-06-02 14:45:00,50.6,50.6,50.58,50.59,30300.0,26.5309,26.5309,26.5204,26.5257,30300.0
2014-06-02 14:50:00,50.59,50.59,50.57,50.59,12600.0,26.5257,26.5257,26.5152,26.5257,12600.0
2014-06-02 14:55:00,50.6,50.6,50.59,50.6,9300.0,26.5309,26.5309,26.5257,26.5309,9300.0
2014-06-02 15:00:00,50.6,50.61,50.59,50.6,26500.0,26.5309,26.5362,26.5257,26.5309,26500.0
2014-06-02 15:05:00,50.6,50.6,50.56,50.56,23700.0,26.5309,26.5309,26.51,26.51,23700.0
2014-06-02 15:10:00,50.56,50.57,50.53,50.53,48200.0,26.51,26.5152,26.4942,26.4942,48200.0
2014-06-02 15:15:00,50.54,50.55,50.52,50.53,42400.0,26.4995,26.5047,26.489,26.4942,42400.0
2014-06-02 15:20:00,50.53,50.56,50.53,50.55,40000.0,26.4942,26.51,26.4942,26.5047,40000.0
2014-06-02 15:25:00,50.55,50.55,50.52,50.53,24000.0,26.5047,26.5047,26.489,26.4942,24000.0
2014-06-02 15:30:00,50.53,50.54,50.52,50.53,35400.0,26.4942,26.4995,26.489,26.4942,35400.0
2014-06-02 15:35:00,50.54,50.55,50.52,50.55,46100.0,26.4995,26.5047,26.489,26.5047,46100.0
2014-06-02 15:40:00,50.55,50.59,50.54,50.59,44100.0,26.5047,26.5257,26.4995,26.5257,44100.0
2014-06-02 15:45:00,50.59,50.61,50.59,50.61,76600.0,26.5257,26.5362,26.5257,26.5362,76600.0
2014-06-02 15:50:00,50.61,50.61,50.58,50.6,98000.0,26.5362,26.5362,26.5204,26.5309,98000.0
2014-06-02 15:55:00,50.6,50.6,50.55,50.58,193100.0,26.5309,26.5309,26.5047,26.5204,193100.0
2014-06-03 09:30:00,50.5,50.5,50.48,50.49,128200.0,26.4785,26.4785,26.468,26.4733,128200.0
2014-06-03 09:35:00,50.49,50.53,50.44,50.46,241500.0,26.4733,26.4942,26.447,26.4575,241500.0
2014-06-03 09:40:00,50.46,50.49,50.46,50.47,134700.0,26.4575,26.4733,26.4575,26.4628,134700.0
2014-06-03 09:45:00,50.48,50.5,50.46,50.48,29600.0,26.468,26.4785,26.4575,26.468,29600.0
2014-06-03 09:50:00,50.48,50.49,50.48,50.49,16500.0,26.468,26.4733,26.468,26.4733,16500.0
2014-06-03 09:55:00,50.48,50.51,50.47,50.48,44600.0,26.468,26.4837,26.4628,26.468,44600.0
2014-06-03 10:00:00,50.47,50.49,50.46,50.47,17100.0,26.4628,26.4733,26.4575,26.4628,17100.0
2014-06-03 10:05:00,50.47,50.48,50.43,50.43,16100.0,26.4628,26.468,26.4418,26.4418,16100.0
2014-06-03 10:10:00,50.43,50.46,50.43,50.43,24600.0,26.4418,26.4575,26.4418,26.4418,24600.0
2014-06-03 10:15:00,50.43,50.43,50.38,50.4,30200.0,26.4418,26.4418,26.4156,26.4261,30200.0
2014-06-03 10:20:00,50.39,50.4,50.37,50.39,19300.0,26.4208,26.4261,26.4103,26.4208,19300.0
2014-06-03 10:25:00,50.4,50.4,50.36,50.36,12700.0,26.4261,26.4261,26.4051,26.4051,12700.0
2014-06-03 10:30:00,50.37,50.37,50.34,50.34,19900.0,26.4103,26.4103,26.3946,26.3946,19900.0
2014-06-03 10:35:00,50.34,50.38,50.34,50.38,33700.0,26.3946,26.4156,26.3946,26.4156,33700.0
2014-06-03 10:40:00,50.38,50.39,50.35,50.36,26100.0,26.4156,26.4208,26.3999,26.4051,26100.0
2014-06-03 10:45:00,50.36,50.37,50.35,50.37,23600.0,26.4051,26.4103,26.3999,26.4103,23600.0
2014-06-03 10:50:00,50.36,50.37,50.35,50.35,17900.0,26.4051,26.4103,26.3999,26.3999,17900.0
2014-06-03 10:55:00,50.35,50.38,50.35,50.38,38800.0,26.3999,26.4156,26.3999,26.4156,38800.0
2014-06-03 11:00:00,50.38,50.41,50.37,50.4,20100.0,26.4156,26.4313,26.4103,26.4261,20100.0
2014-06-03 11:05:00,50.4,50.46,50.39,50.46,82900.0,26.4261,26.4575,26.4208,26.4575,82900.0
2014-06-03 11:10:00,50.46,50.46,50.42,50.45,51800.0,26.4575,26.4575,26.4366,26.4523,51800.0
2014-06-03 11:15:00,50.45,50.51,50.45,50.5,57200.0,26.4523,26.4837,26.4523,26.4785,57200.0
2014-06-03 11:20:00,50.49,50.5,50.42,50.45,115500.0,26.4733,26.4785,26.4366,26.4523,115500.0
2014-06-03 11:25:00,50.44,50.48,50.4,50.46,96800.0,26.447,26.468,26.4261,26.4575,96800.0
2014-06-03 11:30:00,50.46,50.51,50.45,50.48,138800.0,26.4575,26.4837,26.4523,26.468,138800.0
2014-06-03 11:35:00,50.48,50.5,50.47,50.47,188200.0,26.468,26.4785,26.4628,26.4628,188200.0
2014-06-03 11:40:00,50.47,50.53,50.47,50.5,73300.0,26.4628,26.4942,26.4628,26.4785,73300.0
2014-06-03 11:45:00,50.5,50.51,50.48,50.5,76400.0,26.4785,26.4837,26.468,26.4785,76400.0
2014-06-03 11:50:00,50.5,50.51,50.48,50.5,30500.0,26.4785,26.4837,26.468,26.4785,30500.0
2014-06-03 11:55:00,50.49,50.51,50.48,50.5,23000.0,26.4733,26.4837,26.468,26.4785,23000.0
2014-06-03 12:00:00,50.5,50.51,50.49,50.49,29500.0,26.4785,26.4837,26.4733,26.4733,29500.0
2014-06-03 12:05:00,50.5,50.52,50.49,50.52,16200.0,26.4785,26.489,26.4733,26.489,16200.0
2014-06-03 12:10:00,50.52,50.53,50.51,50.51,14300.0,26.489,26.4942,26.4837,26.4837,14300.0
2014-06-03 12:15:00,50.52,50.52,50.5,50.51,5400.0,26.489,26.489,26.4785,26.4837,5400.0
2014-06-03 12:20:00,50.5,50.53,50.5,50.52,11200.0,26.4785,26.4942,26.4785,26.489,11200.0
2014-06-03 12:25:00,50.53,50.53,50.52,50.53,10400.0,26.4942,26.4942,26.489,26.4942,10400.0
2014-06-03 12:30:00,50.54,50.54,50.52,50.53,11000.0,26.4995,26.4995,26.489,26.4942,11000.0
2014-06-03 12:35:00,50.53,50.54,50.52,50.54,6000.0,26.4942,26.4995,26.489,26.4995,6000.0
2014-06-03 12:40:00,50.54,50.55,50.53,50.55,8600.0,26.4995,26.5047,26.4942,26.5047,8600.0
2014-06-03 12:45:00,50.55,50.55,50.52,50.53,38400.0,26.5047,26.5047,26.489,26.4942,38400.0
2014-06-03 12:50:00,50.53,50.53,50.52,50.53,11600.0,26.4942,26.4942,26.489,26.4942,11600.0
2014-06-03 12:55:00,50.53,50.53,50.52,50.53,11900.0,26.4942,26.4942,26.489,26.4942,11900.0
2014-06-03 13:00:00,50.53,50.55,50.52,50.55,33200.0,26.4942,26.5047,26.489,26.5047,33200.0
2014-06-03 13:05:00,50.55,50.56,50.54,50.55,12400.0,26.5047,26.51,26.4995,26.5047,12400.0
2014-06-03 13:10:00,50.54,50.54,50.52,50.53,46700.0,26.4995,26.4995,26.489,26.4942,46700.0
2014-06-03 13:15:00,50.53,50.53,50.52,50.52,8500.0,26.4942,26.4942,26.489,26.489,8500.0
2014-06-03 13:20:00,50.52,50.53,50.5,50.5,15400.0,26.489,26.4942,26.4785,26.4785,15400.0
2014-06-03 13:25:00,50.5,50.51,50.48,50.48,21700.0,26.4785,26.4837,26.468,26.468,21700.0
2014-06-03 13:30:00,50.49,50.5,50.48,50.49,9600.0,26.4733,26.4785,26.468,26.4733,9600.0
2014-06-03 13:35:00,50.49,50.49,50.46,50.48,17200.0,26.4733,26.4733,26.4575,26.468,17200.0
2014-06-03 13:40:00,50.47,50.5,50.47,50.49,12600.0,26.4628,26.4785,26.4628,26.4733,12600.0
2014-06-03 13:45:00,50.5,50.53,50.5,50.53,10000.0,26.4785,26.4942,26.4785,26.4942,10000.0
2014-06-03 13:50:00,50.53,50.56,50.53,50.55,10500.0,26.4942,26.51,26.4942,26.5047,10500.0
2014-06-03 13:55:00,50.55,50.56,50.54,50.55,15000.0,26.5047,26.51,26.4995,26.5047,15000.0
2014-06-03 14:00:00,50.55,50.55,50.54,50.54,6100.0,26.5047,26.5047,26.4995,26.4995,6100.0
2014-06-03 14:05:00,50.54,50.55,50.54,50.54,16400.0,26.4995,26.5047,26.4995,26.4995,16400.0
2014-06-03 14:10:00,50.55,50.55,50.51,50.51,16800.0,26.5047,26.5047,26.4837,26.4837,16800.0
2014-06-03 14:15:00,50.52,50.52,50.51,50.52,8100.0,26.489,26.489,26.4837,26.489,8100.0
2014-06-03 14:20:00,50.52,50.53,50.51,50.52,9800.0,26.489,26.4942,26.4837,26.489,9800.0
2014-06-03 14:25:00,50.53,50.54,50.52,50.53,12100.0,26.4942,26.4995,26.489,26.4942,12100.0
2014-06-03 14:30:00,50.53,50.54,50.51,50.52,19600.0,26.4942,26.4995,26.4837,26.489,19600.0
2014-06-03 14:35:00,50.51,50.54,50.51,50.54,20400.0,26.4837,26.4995,26.4837,26.4995,20400.0
2014-06-03 14:40:00,50.54,50.54,50.53,50.54,14500.0,26.4995,26.4995,26.4942,26.4995,14500.0
2014-06-03 14:45:00,50.54,50.56,50.53,50.55,49000.0,26.4995,26.51,26.4942,26.5047,49000.0
2014-06-03 14:50:00,50.54,50.55,50.52,50.53,25700.0,26.4995,26.5047,26.489,26.4942,25700.0
2014-06-03 14:55:00,50.52,50.53,50.5,50.5,18500.0,26.489,26.4942,26.4785,26.4785,18500.0
2014-06-03 15:00:00,50.5,50.51,50.49,50.49,11600.0,26.4785,26.4837,26.4733,26.4733,11600.0
2014-06-03 15:05:00,50.5,50.51,50.5,50.51,10100.0,26.4785,26.4837,26.4785,26.4837,10100.0
2014-06-03 15:10:00,50.51,50.54,50.51,50.53,19200.0,26.4837,26.4995,26.4837,26.4942,19200.0
2014-06-03 15:15:00,50.53,50.54,50.52,50.54,10700.0,26.4942,26.4995,26.489,26.4995,10700.0
2014-06-03 15:20:00,50.54,50.54,50.5,50.51,17700.0,26.4995,26.4995,26.4785,26.4837,17700.0
2014-06-03 15:25:00,50.51,50.51,50.5,50.5,7400.0,26.4837,26.4837,26.4785,26.4785,7400.0
2014-06-03 15:30:00,50.51,50.51,50.5,50.51,16300.0,26.4837,26.4837,26.4785,26.4837,16300.0
2014-06-03 15:35:00,50.51,50.53,50.51,50.53,24300.0,26.4837,26.4942,26.4837,26.4942,24300.0
2014-06-03 15:40:00,50.52,50.55,50.52,50.54,21300.0,26.489,26.5047,26.489,26.4995,21300.0
2014-06-03 15:45:00,50.55,50.55,50.52,50.53,49900.0,26.5047,26.5047,26.489,26.4942,49900.0
2014-06-03 15:50:00,50.53,50.53,50.52,50.53,23800.0,26.4942,26.4942,26.489,26.4942,23800.0
2014-06-03 15:55:00,50.53,50.53,50.5,50.5,140100.0,26.4942,26.4942,26.4785,26.4785,140100.0
2014-06-04 09:30:00,50.07,50.11,50.05,50.08,157400.0,26.253,26.274,26.2426,26.2583,157400.0
2014-06-04 09:35:00,50.08,50.08,50.03,50.05,40100.0,26.2583,26.2583,26.2321,26.2426,40100.0
2014-06-04 09:40:00,50.04,50.06,50.03,50.04,41000.0,26.2373,26.2478,26.2321,26.2373,41000.0
2014-06-04 09:45:00,50.05,50.09,50.05,50.07,36500.0,26.2426,26.2635,26.2426,26.253,36500.0
2014-06-04 09:50:00,50.07,50.1,50.07,50.08,42100.0,26.253,26.2688,26.253,26.2583,42100.0
2014-06-04 09:55:00,50.08,50.09,50.06,50.07,20300.0,26.2583,26.2635,26.2478,26.253,20300.0
2014-06-04 10:00:00,50.07,50.08,50.04,50.07,24900.0,26.253,26.2583,26.2373,26.253,24900.0
2014-06-04 10:05:00,50.07,50.1,50.06,50.09,20100.0,26.253,26.2688,26.2478,26.2635,20100.0
2014-06-04 10:10:00,50.1,50.1,50.08,50.1,135800.0,26.2688,26.2688,26.2583,26.2688,135800.0
2014-06-04 10:15:00,50.1,50.1,50.04,50.04,27500.0,26.2688,26.2688,26.2373,26.2373,27500.0
2014-06-04 10:20:00,50.05,50.05,50.01,50.01,36900.0,26.2426,26.2426,26.2216,26.2216,36900.0
2014-06-04 10:25:00,50.01,50.02,49.95,49.98,130300.0,26.2216,26.2268,26.1901,26.2059,130300.0
2014-06-04 10:30:00,49.98,50.0,49.98,49.99,64800.0,26.2059,26.2163,26.2059,26.2111,64800.0
2014-06-04 10:35:00,49.99,50.0,49.98,50.0,61600.0,26.2111,26.2163,26.2059,26.2163,61600.0
2014-06-04 10:40:00,50.0,50.01,49.95,49.95,53000.0,26.2163,26.2216,26.1901,26.1901,53000.0
2014-06-04 10:45:00,49.96,49.97,49.89,49.89,89600.0,26.1954,26.2006,26.1587,26.1587,89600.0
2014-06-04 10:50:00,49.89,49.9,49.87,49.89,37800.0,26.1587,26.1639,26.1482,26.1587,37800.0
2014-06-04 10:55:00,49.9,49.93,49.89,49.92,19000.0,26.1639,26.1796,26.1587,26.1744,19000.0
2014-06-04 11:00:00,49.93,49.99,49.93,49.94,48600.0,26.1796,26.2111,26.1796,26.1849,48600.0
2014-06-04 11:05:00,49.95,49.97,49.93,49.97,60900.0,26.1901,26.2006,26.1796,26.2006,60900.0
2014-06-04 11:10:00,49.97,49.99,49.95,49.95,44400.0,26.2006,26.2111,26.1901,26.1901,44400.0
2014-06-04 11:15:00,49.95,49.96,49.94,49.96,30600.0,26.1901,26.1954,26.1849,26.1954,30600.0
2014-06-04 11:20:00,49.95,50.0,49.95,50.0,26300.0,26.1901,26.2163,26.1901,26.2163,26300.0
2014-06-04 11:25:00,50.0,50.01,49.97,49.99,42500.0,26.2163,26.2216,26.2006,26.2111,42500.0
2014-06-04 11:30:00,49.99,49.99,49.93,49.96,36600.0,26.2111,26.2111,26.1796,26.1954,36600.0
2014-06-04 11:35:00,49.96,49.98,49.96,49.97,26400.0,26.1954,26.2059,26.1954,26.2006,26400.0
2014-06-04 11:40:00,49.97,50.01,49.97,49.99,59700.0,26.2006,26.2216,26.2006,26.2111,59700.0
2014-06-04 11:45:00,50.0,50.01,49.99,50.0,14800.0,26.2163,26.2216,26.2111,26.2163,14800.0
2014-06-04 11:50:00,50.0,50.01,49.99,50.0,16300.0,26.2163,26.2216,26.2111,26.2163,16300.0
2014-06-04 11:55:00,50.01,50.01,50.0,50.0,35500.0,26.2216,26.2216,26.2163,26.2163,35500.0
2014-06-04 12:00:00,50.01,50.03,50.0,50.02,38600.0,26.2216,26.2321,26.2163,26.2268,38600.0
2014-06-04 12:05:00,50.03,50.04,50.02,50.04,22300.0,26.2321,26.2373,26.2268,26.2373,22300.0
2014-06-04 12:10:00,50.04,50.04,50.03,50.03,19000.0,26.2373,26.2373,26.2321,26.2321,19000.0
2014-06-04 12:15:00,50.04,50.04,50.03,50.04,12700.0,26.2373,26.2373,26.2321,26.2373,12700.0
2014-06-04 12:20:00,50.04,50.04,50.03,50.03,21500.0,26.2373,26.2373,26.2321,26.2321,21500.0
2014-06-04 12:25:00,50.03,50.04,50.03,50.03,9200.0,26.2321,26.2373,26.2321,26.2321,9200.0
2014-06-04 12:30:00,50.03,50.05,50.03,50.04,26200.0,26.2321,26.2426,26.2321,26.2373,26200.0
2014-06-04 12:35:00,50.05,50.06,50.04,50.05,15200.0,26.2426,26.2478,26.2373,26.2426,15200.0
2014-06-04 12:40:00,50.06,50.07,50.05,50.05,14400.0,26.2478,26.253,26.2426,26.2426,14400.0
2014-06-04 12:45:00,50.05,50.06,50.02,50.03,29800.0,26.2426,26.2478,26.2268,26.2321,29800.0
2014-06-04 12:50:00,50.03,50.04,50.02,50.03,10800.0,26.2321,26.2373,26.2268,26.2321,10800.0
2014-06-04 12:55:00,50.03,50.04,50.02,50.03,15500.0,26.2321,26.2373,26.2268,26.2321,15500.0
2014-06-04 13:00:00,50.04,50.04,49.98,49.98,43300.0,26.2373,26.2373,26.2059,26.2059,43300.0
2014-06-04 13:05:00,49.99,50.01,49.98,49.99,20800.0,26.2111,26.2216,26.2059,26.2111,20800.0
2014-06-04 13:10:00,49.99,49.99,49.98,49.99,12100.0,26.2111,26.2111,26.2059,26.2111,12100.0
2014-06-04 13:15:00,49.99,50.01,49.98,49.99,29000.0,26.2111,26.2216,26.2059,26.2111,29000.0
2014-06-04 13:20:00,49.99,49.99,49.98,49.98,5300.0,26.2111,26.2111,26.2059,26.2059,5300.0
2014-06-04 13:25:00,49.98,49.99,49.98,49.99,7400.0,26.2059,26.2111,26.2059,26.2111,7400.0
2014-06-04 13:30:00,49.98,49.99,49.98,49.99,8400.0,26.2059,26.2111,26.2059,26.2111,8400.0
2014-06-04 13:35:00,49.99,49.99,49.98,49.98,18900.0,26.2111,26.2111,26.2059,26.2059,18900.0
2014-06-04 13:40:00,49.98,49.98,49.96,49.97,11400.0,26.2059,26.2059,26.1954,26.2006,11400.0
2014-06-04 13:45:00,49.97,49.98,49.96,49.98,12100.0,26.2006,26.2059,26.1954,26.2059,12100.0
2014-06-04 13:50:00,49.98,50.01,49.97,50.01,31400.0,26.2059,26.2216,26.2006,26.2216,31400.0
2014-06-04 13:55:00,50.0,50.0,49.97,50.0,22500.0,26.2163,26.2163,26.2006,26.2163,22500.0
2014-06-04 14:00:00,50.0,50.01,49.98,50.0,13100.0,26.2163,26.2216,26.2059,26.2163,13100.0
2014-06-04 14:05:00,50.0,50.0,49.99,50.0,8500.0,26.2163,26.2163,26.2111,26.2163,8500.0
2014-06-04 14:10:00,50.0,50.0,49.99,50.0,7900.0,26.2163,26.2163,26.2111,26.2163,7900.0
2014-06-04 14:15:00,50.0,50.01,49.99,49.99,31600.0,26.2163,26.2216,26.2111,26.2111,31600.0
2014-06-04 14:20:00,50.0,50.01,49.99,50.0,21600.0,26.2163,26.2216,26.2111,26.2163,21600.0
2014-06-04 14:25:00,49.99,50.02,49.99,50.0,27500.0,26.2111,26.2268,26.2111,26.2163,27500.0
2014-06-04 14:30:00,50.01,50.04,50.01,50.04,21700.0,26.2216,26.2373,26.2216,26.2373,21700.0
2014-06-04 14:35:00,50.03,50.05,50.03,50.05,29000.0,26.2321,26.2426,26.2321,26.2426,29000.0
2014-06-04 14:40:00,50.05,50.05,50.04,50.05,8600.0,26.2426,26.2426,26.2373,26.2426,8600.0
2014-06-04 14:45:00,50.05,50.05,50.03,50.04,17400.0,26.2426,26.2426,26.2321,26.2373,17400.0
2014-06-04 14:50:00,50.03,50.04,50.03,50.04,11200.0,26.2321,26.2373,26.2321,26.2373,11200.0
2014-06-04 14:55:00,50.04,50.05,50.03,50.05,20300.0,26.2373,26.2426,26.2321,26.2426,20300.0
2014-06-04 15:00:00,50.05,50.08,50.04,50.07,28700.0,26.2426,26.2583,26.2373,26.253,28700.0
2014-06-04 15:05:00,50.07,50.08,50.07,50.07,11900.0,26.253,26.2583,26.253,26.253,11900.0
2014-06-04 15:10:00,50.08,50.08,50.07,50.08,12700.0,26.2583,26.2583,26.253,26.2583,12700.0
2014-06-04 15:15:00,50.08,50.08,50.07,50.08,25500.0,26.2583,26.2583,26.253,26.2583,25500.0
2014-06-04 15:20:00,50.08,50.08,50.07,50.08,9200.0,26.2583,26.2583,26.253,26.2583,9200.0
2014-06-04 15:25:00,50.08,50.08,50.07,50.07,31900.0,26.2583,26.2583,26.253,26.253,31900.0
2014-06-04 15:30:00,50.07,50.08,50.07,50.07,16100.0,26.253,26.2583,26.253,26.253,16100.0
2014-06-04 15:35:00,50.07,50.11,50.07,50.09,73100.0,26.253,26.274,26.253,26.2635,73100.0
2014-06-04 15:40:00,50.09,50.12,50.09,50.1,256000.0,26.2635,26.2793,26.2635,26.2688,256000.0
2014-06-04 15:45:00,50.1,50.11,50.09,50.11,50100.0,26.2688,26.274,26.2635,26.274,50100.0
2014-06-04 15:50:00,50.11,50.11,50.09,50.11,116600.0,26.274,26.274,26.2635,26.274,116600.0
2014-06-04 15:55:00,50.11,50.11,50.07,50.08,170500.0,26.274,26.274,26.253,26.2583,170500.0
2014-06-05 09:30:00,50.36,50.39,50.32,50.34,96500.0,26.4051,26.4208,26.3841,26.3946,96500.0
2014-06-05 09:35:00,50.34,50.43,50.33,50.43,44500.0,26.3946,26.4418,26.3894,26.4418,44500.0
2014-06-05 09:40:00,50.43,50.48,50.43,50.43,32500.0,26.4418,26.468,26.4418,26.4418,32500.0
2014-06-05 09:45:00,50.43,50.45,50.43,50.45,17700.0,26.4418,26.4523,26.4418,26.4523,17700.0
2014-06-05 09:50:00,50.44,50.47,50.41,50.41,43500.0,26.447,26.4628,26.4313,26.4313,43500.0
2014-06-05 09:55:00,50.4,50.4,50.25,50.25,52000.0,26.4261,26.4261,26.3474,26.3474,52000.0
2014-06-05 10:00:00,50.25,50.26,50.18,50.2,45300.0,26.3474,26.3527,26.3107,26.3212,45300.0
2014-06-05 10:05:00,50.2,50.27,50.2,50.23,18000.0,26.3212,26.3579,26.3212,26.3369,18000.0
2014-06-05 10:10:00,50.24,50.26,50.19,50.2,31000.0,26.3422,26.3527,26.316,26.3212,31000.0
2014-06-05 10:15:00,50.2,50.2,50.14,50.18,29700.0,26.3212,26.3212,26.2897,26.3107,29700.0
2014-06-05 10:20:00,50.17,50.26,50.17,50.26,19500.0,26.3055,26.3527,26.3055,26.3527,19500.0
2014-06-05 10:25:00,50.26,50.28,50.24,50.28,13200.0,26.3527,26.3631,26.3422,26.3631,13200.0
2014-06-05 10:30:00,50.27,50.28,50.21,50.25,15600.0,26.3579,26.3631,26.3264,26.3474,15600.0
2014-06-05 10:35:00,50.25,50.26,50.22,50.25,7700.0,26.3474,26.3527,26.3317,26.3474,7700.0
2014-06-05 10:40:00,50.26,50.36,50.26,50.33,28100.0,26.3527,26.4051,26.3527,26.3894,28100.0
2014-06-05 10:45:00,50.33,50.35,50.3,50.34,28600.0,26.3894,26.3999,26.3736,26.3946,28600.0
2014-06-05 10:50:00,50.34,50.34,50.28,50.29,16500.0,26.3946,26.3946,26.3631,26.3684,16500.0
2014-06-05 10:55:00,50.28,50.31,50.27,50.31,32700.0,26.3631,26.3789,26.3579,26.3789,32700.0
2014-06-05 11:00:00,50.31,50.31,50.28,50.28,10700.0,26.3789,26.3789,26.3631,26.3631,10700.0
2014-06-05 11:05:00,50.28,50.31,50.24,50.27,21000.0,26.3631,26.3789,26.3422,26.3579,21000.0
2014-06-05 11:10:00,50.28,50.29,50.26,50.27,12800.0,26.3631,26.3684,26.3527,26.3579,12800.0
2014-06-05 11:15:00,50.26,50.3,50.25,50.3,13900.0,26.3527,26.3736,26.3474,26.3736,13900.0
2014-06-05 11:20:00,50.3,50.37,50.29,50.37,44100.0,26.3736,26.4103,26.3684,26.4103,44100.0
2014-06-05 11:25:00,50.37,50.37,50.3,50.31,52300.0,26.4103,26.4103,26.3736,26.3789,52300.0
2014-06-05 11:30:00,50.31,50.33,50.3,50.3,32700.0,26.3789,26.3894,26.3736,26.3736,32700.0
2014-06-05 11:35:00,50.29,50.31,50.28,50.29,20600.0,26.3684,26.3789,26.3631,26.3684,20600.0
2014-06-05 11:40:00,50.3,50.35,50.3,50.35,9700.0,26.3736,26.3999,26.3736,26.3999,9700.0
2014-06-05 11:45:00,50.34,50.38,50.34,50.37,17200.0,26.3946,26.4156,26.3946,26.4103,17200.0
2014-06-05 11:50:00,50.37,50.4,50.37,50.37,21700.0,26.4103,26.4261,26.4103,26.4103,21700.0
2014-06-05 11:55:00,50.37,50.38,50.36,50.38,5700.0,26.4103,26.4156,26.4051,26.4156,5700.0
2014-06-05 12:00:00,50.38,50.38,50.36,50.38,11400.0,26.4156,26.4156,26.4051,26.4156,11400.0
2014-06-05 12:05:00,50.38,50.39,50.34,50.35,24700.0,26.4156,26.4208,26.3946,26.3999,24700.0
2014-06-05 12:10:00,50.35,50.39,50.35,50.39,29000.0,26.3999,26.4208,26.3999,26.4208,29000.0
2014-06-05 12:15:00,50.38,50.38,50.33,50.34,16200.0,26.4156,26.4156,26.3894,26.3946,16200.0
2014-06-05 12:20:00,50.33,50.36,50.33,50.36,14300.0,26.3894,26.4051,26.3894,26.4051,14300.0
2014-06-05 12:25:00,50.36,50.37,50.35,50.37,16900.0,26.4051,26.4103,26.3999,26.4103,16900.0
2014-06-05 12:30:00,50.36,50.38,50.36,50.37,7800.0,26.4051,26.4156,26.4051,26.4103,7800.0
2014-06-05 12:35:00,50.37,50.4,50.37,50.4,10000.0,26.4103,26.4261,26.4103,26.4261,10000.0
2014-06-05 12:40:00,50.39,50.41,50.39,50.41,6600.0,26.4208,26.4313,26.4208,26.4313,6600.0
2014-06-05 12:45:00,50.41,50.41,50.37,50.38,5900.0,26.4313,26.4313,26.4103,26.4156,5900.0
2014-06-05 12:50:00,50.39,50.4,50.39,50.4,7100.0,26.4208,26.4261,26.4208,26.4261,7100.0
2014-06-05 12:55:00,50.39,50.4,50.38,50.4,10100.0,26.4208,26.4261,26.4156,26.4261,10100.0
2014-06-05 13:00:00,50.4,50.4,50.39,50.4,5200.0,26.4261,26.4261,26.4208,26.4261,5200.0
2014-06-05 13:05:00,50.39,50.4,50.39,50.4,8300.0,26.4208,26.4261,26.4208,26.4261,8300.0
2014-06-05 13:10:00,50.4,50.4,50.39,50.4,2800.0,26.4261,26.4261,26.4208,26.4261,2800.0
2014-06-05 13:15:00,50.4,50.41,50.39,50.4,8800.0,26.4261,26.4313,26.4208,26.4261,8800.0
2014-06-05 13:20:00,50.4,50.41,50.37,50.38,17800.0,26.4261,26.4313,26.4103,26.4156,17800.0
2014-06-05 13:25:00,50.38,50.38,50.36,50.36,7800.0,26.4156,26.4156,26.4051,26.4051,7800.0
2014-06-05 13:30:00,50.37,50.37,50.36,50.36,2200.0,26.4103,26.4103,26.4051,26.4051,2200.0
2014-06-05 13:35:00,50.36,50.37,50.36,50.37,8200.0,26.4051,26.4103,26.4051,26.4103,8200.0
2014-06-05 13:40:00,50.37,50.37,50.34,50.35,13100.0,26.4103,26.4103,26.3946,26.3999,13100.0
2014-06-05 13:45:00,50.36,50.36,50.35,50.36,4500.0,26.4051,26.4051,26.3999,26.4051,4500.0
2014-06-05 13:50:00,50.36,50.37,50.35,50.36,5900.0,26.4051,26.4103,26.3999,26.4051,5900.0
2014-06-05 13:55:00,50.37,50.38,50.36,50.38,5500.0,26.4103,26.4156,26.4051,26.4156,5500.0
2014-06-05 14:00:00,50.39,50.4,50.39,50.39,17100.0,26.4208,26.4261,26.4208,26.4208,17100.0
2014-06-05 14:05:00,50.38,50.38,50.37,50.38,6600.0,26.4156,26.4156,26.4103,26.4156,6600.0
2014-06-05 14:10:00,50.38,50.4,50.37,50.4,11600.0,26.4156,26.4261,26.4103,26.4261,11600.0
2014-06-05 14:15:00,50.41,50.42,50.4,50.42,12200.0,26.4313,26.4366,26.4261,26.4366,12200.0
2014-06-05 14:20:00,50.42,50.43,50.41,50.43,9100.0,26.4366,26.4418,26.4313,26.4418,9100.0
2014-06-05 14:25:00,50.43,50.44,50.42,50.43,10600.0,26.4418,26.447,26.4366,26.4418,10600.0
2014-06-05 14:30:00,50.43,50.43,50.42,50.43,15500.0,26.4418,26.4418,26.4366,26.4418,15500.0
2014-06-05 14:35:00,50.43,50.43,50.42,50.43,17300.0,26.4418,26.4418,26.4366,26.4418,17300.0
2014-06-05 14:40:00,50.43,50.45,50.42,50.44,24700.0,26.4418,26.4523,26.4366,26.447,24700.0
2014-06-05 14:45:00,50.43,50.44,50.43,50.44,10500.0,26.4418,26.447,26.4418,26.447,10500.0
2014-06-05 14:50:00,50.44,50.45,50.41,50.42,25500.0,26.447,26.4523,26.4313,26.4366,25500.0
2014-06-05 14:55:00,50.42,50.42,50.41,50.41,10800.0,26.4366,26.4366,26.4313,26.4313,10800.0
2014-06-05 15:00:00,50.41,50.42,50.39,50.39,25200.0,26.4313,26.4366,26.4208,26.4208,25200.0
2014-06-05 15:05:00,50.4,50.42,50.39,50.41,12600.0,26.4261,26.4366,26.4208,26.4313,12600.0
2014-06-05 15:10:00,50.4,50.42,50.4,50.42,6000.0,26.4261,26.4366,26.4261,26.4366,6000.0
2014-06-05 15:15:00,50.42,50.44,50.41,50.43,43100.0,26.4366,26.447,26.4313,26.4418,43100.0
2014-06-05 15:20:00,50.44,50.46,50.44,50.45,26900.0,26.447,26.4575,26.447,26.4523,26900.0
2014-06-05 15:25:00,50.44,50.45,50.43,50.44,22200.0,26.447,26.4523,26.4418,26.447,22200.0
2014-06-05 15:30:00,50.43,50.44,50.43,50.44,12900.0,26.4418,26.447,26.4418,26.447,12900.0
2014-06-05 15:35:00,50.44,50.45,50.42,50.43,37000.0,26.447,26.4523,26.4366,26.4418,37000.0
2014-06-05 15:40:00,50.42,50.44,50.41,50.44,22800.0,26.4366,26.447,26.4313,26.447,22800.0
2014-06-05 15:45:00,50.44,50.46,50.43,50.46,31500.0,26.447,26.4575,26.4418,26.4575,31500.0
2014-06-05 15:50:00,50.46,50.47,50.43,50.43,62400.0,26.4575,26.4628,26.4418,26.4418,62400.0
2014-06-05 15:55:00,50.44,50.45,50.44,50.45,79300.0,26.447,26.4523,26.447,26.4523,79300.0
2014-06-06 09:30:00,50.48,50.5,50.45,50.47,356400.0,26.468,26.4785,26.4523,26.4628,356400.0
2014-06-06 09:35:00,50.47,50.57,50.47,50.55,27000.0,26.4628,26.5152,26.4628,26.5047,27000.0
2014-06-06 09:40:00,50.55,50.56,50.48,50.49,26400.0,26.5047,26.51,26.468,26.4733,26400.0
2014-06-06 09:45:00,50.5,50.54,50.49,50.53,15400.0,26.4785,26.4995,26.4733,26.4942,15400.0
2014-06-06 09:50:00,50.53,50.57,50.51,50.56,34300.0,26.4942,26.5152,26.4837,26.51,34300.0
2014-06-06 09:55:00,50.56,50.68,50.56,50.68,43700.0,26.51,26.5729,26.51,26.5729,43700.0
2014-06-06 10:00:00,50.68,50.7,50.65,50.66,41800.0,26.5729,26.5834,26.5572,26.5624,41800.0
2014-06-06 10:05:00,50.66,50.7,50.64,50.7,18500.0,26.5624,26.5834,26.5519,26.5834,18500.0
2014-06-06 10:10:00,50.69,50.71,50.65,50.65,13500.0,26.5781,26.5886,26.5572,26.5572,13500.0
2014-06-06 10:15:00,50.65,50.67,50.65,50.66,9500.0,26.5572,26.5676,26.5572,26.5624,9500.0
2014-06-06 10:20:00,50.66,50.7,50.65,50.7,24000.0,26.5624,26.5834,26.5572,26.5834,24000.0
2014-06-06 10:25:00,50.69,50.74,50.69,50.74,18900.0,26.5781,26.6043,26.5781,26.6043,18900.0
2014-06-06 10:30:00,50.73,50.75,50.72,50.74,19300.0,26.5991,26.6096,26.5939,26.6043,19300.0
2014-06-06 10:35:00,50.74,50.78,50.74,50.78,16300.0,26.6043,26.6253,26.6043,26.6253,16300.0
2014-06-06 10:40:00,50.78,50.79,50.77,50.77,25900.0,26.6253,26.6306,26.6201,26.6201,25900.0
2014-06-06 10:45:00,50.77,50.8,50.74,50.8,19300.0,26.6201,26.6358,26.6043,26.6358,19300.0
2014-06-06 10:50:00,50.8,50.8,50.75,50.76,22100.0,26.6358,26.6358,26.6096,26.6148,22100.0
2014-06-06 10:55:00,50.75,50.75,50.72,50.74,11200.0,26.6096,26.6096,26.5939,26.6043,11200.0
2014-06-06 11:00:00,50.73,50.74,50.69,50.7,19300.0,26.5991,26.6043,26.5781,26.5834,19300.0
2014-06-06 11:05:00,50.7,50.71,50.65,50.68,57100.0,26.5834,26.5886,26.5572,26.5729,57100.0
2014-06-06 11:10:00,50.67,50.72,50.67,50.71,83800.0,26.5676,26.5939,26.5676,26.5886,83800.0
2014-06-06 11:15:00,50.71,50.74,50.69,50.72,47800.0,26.5886,26.6043,26.5781,26.5939,47800.0
2014-06-06 11:20:00,50.72,50.75,50.69,50.74,42200.0,26.5939,26.6096,26.5781,26.6043,42200.0
2014-06-06 11:25:00,50.74,50.79,50.72,50.77,52800.0,26.6043,26.6306,26.5939,26.6201,52800.0
2014-06-06 11:30:00,50.77,50.85,50.75,50.85,82400.0,26.6201,26.662,26.6096,26.662,82400.0
2014-06-06 11:35:00,50.85,50.85,50.82,50.84,23000.0,26.662,26.662,26.6463,26.6568,23000.0
2014-06-06 11:40:00,50.83,50.84,50.83,50.84,7400.0,26.6515,26.6568,26.6515,26.6568,7400.0
2014-06-06 11:45:00,50.84,50.87,50.84,50.85,25400.0,26.6568,26.6725,26.6568,26.662,25400.0
2014-06-06 11:50:00,50.86,50.87,50.85,50.86,33800.0,26.6673,26.6725,26.662,26.6673,33800.0
2014-06-06 11:55:00,50.85,50.86,50.85,50.85,8900.0,26.662,26.6673,26.662,26.662,8900.0
2014-06-06 12:00:00,50.86,50.86,50.85,50.85,19200.0,26.6673,26.6673,26.662,26.662,19200.0
2014-06-06 12:05:00,50.85,50.86,50.85,50.85,6000.0,26.662,26.6673,26.662,26.662,6000.0
2014-06-06 12:10:00,50.86,50.86,50.84,50.85,10100.0,26.6673,26.6673,26.6568,26.662,10100.0
2014-06-06 12:15:00,50.84,50.85,50.83,50.83,14900.0,26.6568,26.662,26.6515,26.6515,14900.0
2014-06-06 12:20:00,50.83,50.84,50.83,50.83,13200.0,26.6515,26.6568,26.6515,26.6515,13200.0
2014-06-06 12:25:00,50.83,50.84,50.83,50.83,9900.0,26.6515,26.6568,26.6515,26.6515,9900.0
2014-06-06 12:30:00,50.84,50.84,50.82,50.82,16200.0,26.6568,26.6568,26.6463,26.6463,16200.0
2014-06-06 12:35:00,50.82,50.84,50.82,50.83,15700.0,26.6463,26.6568,26.6463,26.6515,15700.0
2014-06-06 12:40:00,50.83,50.84,50.8,50.84,52500.0,26.6515,26.6568,26.6358,26.6568,52500.0
2014-06-06 12:45:00,50.84,50.85,50.83,50.84,8700.0,26.6568,26.662,26.6515,26.6568,8700.0
2014-06-06 12:50:00,50.85,50.85,50.84,50.84,9300.0,26.662,26.662,26.6568,26.6568,9300.0
2014-06-06 12:55:00,50.84,50.85,50.83,50.84,8600.0,26.6568,26.662,26.6515,26.6568,8600.0
2014-06-06 13:00:00,50.84,50.85,50.84,50.84,5800.0,26.6568,26.662,26.6568,26.6568,5800.0
2014-06-06 13:05:00,50.84,50.85,50.84,50.85,7700.0,26.6568,26.662,26.6568,26.662,7700.0
2014-06-06 13:10:00,50.84,50.85,50.84,50.84,7300.0,26.6568,26.662,26.6568,26.6568,7300.0
2014-06-06 13:15:00,50.84,50.87,50.84,50.87,36200.0,26.6568,26.6725,26.6568,26.6725,36200.0
2014-06-06 13:20:00,50.86,50.88,50.86,50.86,16600.0,26.6673,26.6777,26.6673,26.6673,16600.0
2014-06-06 13:25:00,50.86,50.87,50.85,50.86,11100.0,26.6673,26.6725,26.662,26.6673,11100.0
2014-06-06 13:30:00,50.86,50.86,50.85,50.86,5000.0,26.6673,26.6673,26.662,26.6673,5000.0
2014-06-06 13:35:00,50.86,50.86,50.84,50.84,8600.0,26.6673,26.6673,26.6568,26.6568,8600.0
2014-06-06 13:40:00,50.84,50.85,50.83,50.84,5800.0,26.6568,26.662,26.6515,26.6568,5800.0
2014-06-06 13:45:00,50.83,50.85,50.83,50.85,16800.0,26.6515,26.662,26.6515,26.662,16800.0
2014-06-06 13:50:00,50.85,50.86,50.85,50.86,12300.0,26.662,26.6673,26.662,26.6673,12300.0
2014-06-06 13:55:00,50.86,50.86,50.84,50.84,17700.0,26.6673,26.6673,26.6568,26.6568,17700.0
2014-06-06 14:00:00,50.85,50.85,50.84,50.85,5700.0,26.662,26.662,26.6568,26.662,5700.0
2014-06-06 14:05:00,50.85,50.86,50.84,50.86,12400.0,26.662,26.6673,26.6568,26.6673,12400.0
2014-06-06 14:10:00,50.85,50.87,50.85,50.87,9300.0,26.662,26.6725,26.662,26.6725,9300.0
2014-06-06 14:15:00,50.86,50.87,50.84,50.84,14800.0,26.6673,26.6725,26.6568,26.6568,14800.0
2014-06-06 14:20:00,50.84,50.85,50.83,50.85,9400.0,26.6568,26.662,26.6515,26.662,9400.0
2014-06-06 14:25:00,50.84,50.85,50.83,50.83,7500.0,26.6568,26.662,26.6515,26.6515,7500.0
2014-06-06 14:30:00,50.83,50.84,50.82,50.82,10400.0,26.6515,26.6568,26.6463,26.6463,10400.0
2014-06-06 14:35:00,50.83,50.83,50.82,50.82,7900.0,26.6515,26.6515,26.6463,26.6463,7900.0
2014-06-06 14:40:00,50.82,50.83,50.82,50.83,20100.0,26.6463,26.6515,26.6463,26.6515,20100.0
2014-06-06 14:45:00,50.82,50.83,50.81,50.82,31500.0,26.6463,26.6515,26.641,26.6463,31500.0
2014-06-06 14:50:00,50.82,50.83,50.81,50.82,12000.0,26.6463,26.6515,26.641,26.6463,12000.0
2014-06-06 14:55:00,50.83,50.83,50.82,50.82,11800.0,26.6515,26.6515,26.6463,26.6463,11800.0
2014-06-06 15:00:00,50.82,50.83,50.8,50.81,21900.0,26.6463,26.6515,26.6358,26.641,21900.0
2014-06-06 15:05:00,50.81,50.81,50.8,50.81,8200.0,26.641,26.641,26.6358,26.641,8200.0
2014-06-06 15:10:00,50.8,50.81,50.79,50.79,13700.0,26.6358,26.641,26.6306,26.6306,13700.0
2014-06-06 15:15:00,50.79,50.8,50.78,50.8,28900.0,26.6306,26.6358,26.6253,26.6358,28900.0
2014-06-06 15:20:00,50.8,50.8,50.79,50.8,8100.0,26.6358,26.6358,26.6306,26.6358,8100.0
2014-06-06 15:25:00,50.79,50.8,50.79,50.8,27400.0,26.6306,26.6358,26.6306,26.6358,27400.0
2014-06-06 15:30:00,50.79,50.8,50.79,50.8,15200.0,26.6306,26.6358,26.6306,26.6358,15200.0
2014-06-06 15:35:00,50.8,50.8,50.78,50.79,37200.0,26.6358,26.6358,26.6253,26.6306,37200.0
2014-06-06 15:40:00,50.78,50.79,50.77,50.78,36600.0,26.6253,26.6306,26.6201,26.6253,36600.0
2014-06-06 15:45:00,50.78,50.79,50.78,50.79,55100.0,26.6253,26.6306,26.6253,26.6306,55100.0
2014-06-06 15:50:00,50.79,50.79,50.78,50.78,56300.0,26.6306,26.6306,26.6253,26.6253,56300.0
2014-06-06 15:55:00,50.79,50.81,50.78,50.8,149500.0,26.6306,26.641,26.6253,26.6358,149500.0
2014-06-09 09:30:00,50.87,50.91,50.85,50.89,65000.0,26.6725,26.6935,26.662,26.683,65000.0
2014-06-09 09:35:00,50.88,50.89,50.84,50.84,37900.0,26.6777,26.683,26.6568,26.6568,37900.0
2014-06-09 09:40:00,50.84,50.85,50.81,50.83,25500.0,26.6568,26.662,26.641,26.6515,25500.0
2014-06-09 09:45:00,50.83,50.87,50.81,50.87,21600.0,26.6515,26.6725,26.641,26.6725,21600.0
2014-06-09 09:50:00,50.86,50.87,50.84,50.86,27600.0,26.6673,26.6725,26.6568,26.6673,27600.0
2014-06-09 09:55:00,50.86,50.89,50.85,50.88,17500.0,26.6673,26.683,26.662,26.6777,17500.0
2014-06-09 10:00:00,50.87,50.88,50.83,50.84,8800.0,26.6725,26.6777,26.6515,26.6568,8800.0
2014-06-09 10:05:00,50.83,50.87,50.83,50.86,7700.0,26.6515,26.6725,26.6515,26.6673,7700.0
2014-06-09 10:10:00,50.85,50.86,50.84,50.85,6200.0,26.662,26.6673,26.6568,26.662,6200.0
2014-06-09 10:15:00,50.85,50.88,50.84,50.87,11200.0,26.662,26.6777,26.6568,26.6725,11200.0
2014-06-09 10:20:00,50.87,50.88,50.83,50.86,14000.0,26.6725,26.6777,26.6515,26.6673,14000.0
2014-06-09 10:25:00,50.86,50.86,50.84,50.85,5500.0,26.6673,26.6673,26.6568,26.662,5500.0
2014-06-09 10:30:00,50.84,50.85,50.82,50.82,5900.0,26.6568,26.662,26.6463,26.6463,5900.0
2014-06-09 10:35:00,50.83,50.84,50.82,50.83,11100.0,26.6515,26.6568,26.6463,26.6515,11100.0
2014-06-09 10:40:00,50.83,50.87,50.82,50.87,13000.0,26.6515,26.6725,26.6463,26.6725,13000.0
2014-06-09 10:45:00,50.87,50.89,50.87,50.88,6500.0,26.6725,26.683,26.6725,26.6777,6500.0
2014-06-09 10:50:00,50.88,50.94,50.88,50.93,34500.0,26.6777,26.7092,26.6777,26.704,34500.0
2014-06-09 10:55:00,50.93,50.94,50.92,50.93,9600.0,26.704,26.7092,26.6987,26.704,9600.0
2014-06-09 11:00:00,50.94,50.94,50.9,50.91,18600.0,26.7092,26.7092,26.6882,26.6935,18600.0
2014-06-09 11:05:00,50.9,50.91,50.88,50.89,14500.0,26.6882,26.6935,26.6777,26.683,14500.0
2014-06-09 11:10:00,50.9,50.93,50.87,50.89,82000.0,26.6882,26.704,26.6725,26.683,82000.0
2014-06-09 11:15:00,50.89,50.91,50.7,50.83,262900.0,26.683,26.6935,26.5834,26.6515,262900.0
2014-06-09 11:20:00,50.84,50.88,50.84,50.88,31000.0,26.6568,26.6777,26.6568,26.6777,31000.0
2014-06-09 11:25:00,50.87,50.91,50.86,50.88,44400.0,26.6725,26.6935,26.6673,26.6777,44400.0
2014-06-09 11:30:00,50.88,50.91,50.87,50.89,13100.0,26.6777,26.6935,26.6725,26.683,13100.0
2014-06-09 11:35:00,50.89,50.94,50.89,50.94,8800.0,26.683,26.7092,26.683,26.7092,8800.0
2014-06-09 11:40:00,50.94,50.94,50.92,50.92,16100.0,26.7092,26.7092,26.6987,26.6987,16100.0
2014-06-09 11:45:00,50.93,50.93,50.92,50.92,4700.0,26.704,26.704,26.6987,26.6987,4700.0
2014-06-09 11:50:00,50.93,50.93,50.89,50.89,8100.0,26.704,26.704,26.683,26.683,8100.0
2014-06-09 11:55:00,50.9,50.9,50.87,50.87,12500.0,26.6882,26.6882,26.6725,26.6725,12500.0
2014-06-09 12:00:00,50.87,50.88,50.87,50.87,7200.0,26.6725,26.6777,26.6725,26.6725,7200.0
2014-06-09 12:05:00,50.88,50.88,50.84,50.84,12200.0,26.6777,26.6777,26.6568,26.6568,12200.0
2014-06-09 12:10:00,50.84,50.85,50.83,50.84,14700.0,26.6568,26.662,26.6515,26.6568,14700.0
2014-06-09 12:15:00,50.84,50.86,50.84,50.86,17300.0,26.6568,26.6673,26.6568,26.6673,17300.0
2014-06-09 12:20:00,50.86,50.86,50.84,50.85,8600.0,26.6673,26.6673,26.6568,26.662,8600.0
2014-06-09 12:25:00,50.85,50.85,50.82,50.83,16900.0,26.662,26.662,26.6463,26.6515,16900.0
2014-06-09 12:30:00,50.83,50.84,50.82,50.84,12200.0,26.6515,26.6568,26.6463,26.6568,12200.0
2014-06-09 12:35:00,50.83,50.85,50.82,50.84,5600.0,26.6515,26.662,26.6463,26.6568,5600.0
2014-06-09 12:40:00,50.85,50.86,50.84,50.85,4300.0,26.662,26.6673,26.6568,26.662,4300.0
2014-06-09 12:45:00,50.86,50.86,50.85,50.86,13800.0,26.6673,26.6673,26.662,26.6673,13800.0
2014-06-09 12:50:00,50.86,50.86,50.85,50.85,8300.0,26.6673,26.6673,26.662,26.662,8300.0
2014-06-09 12:55:00,50.86,50.86,50.81,50.82,14800.0,26.6673,26.6673,26.641,26.6463,14800.0
2014-06-09 13:00:00,50.81,50.82,50.81,50.81,7500.0,26.641,26.6463,26.641,26.641,7500.0
2014-06-09 13:05:00,50.81,50.84,50.8,50.83,36000.0,26.641,26.6568,26.6358,26.6515,36000.0
2014-06-09 13:10:00,50.83,50.84,50.83,50.83,20200.0,26.6515,26.6568,26.6515,26.6515,20200.0
2014-06-09 13:15:00,50.84,50.86,50.83,50.85,7600.0,26.6568,26.6673,26.6515,26.662,7600.0
2014-06-09 13:20:00,50.86,50.86,50.84,50.85,8700.0,26.6673,26.6673,26.6568,26.662,8700.0
2014-06-09 13:25:00,50.85,50.86,50.83,50.83,4600.0,26.662,26.6673,26.6515,26.6515,4600.0
2014-06-09 13:30:00,50.84,50.84,50.83,50.83,6500.0,26.6568,26.6568,26.6515,26.6515,6500.0
2014-06-09 13:35:00,50.83,50.84,50.83,50.84,13700.0,26.6515,26.6568,26.6515,26.6568,13700.0
2014-06-09 13:40:00,50.83,50.84,50.83,50.83,11300.0,26.6515,26.6568,26.6515,26.6515,11300.0
2014-06-09 13:45:00,50.83,50.85,50.83,50.85,17500.0,26.6515,26.662,26.6515,26.662,17500.0
2014-06-09 13:50:00,50.85,50.87,50.84,50.86,11500.0,26.662,26.6725,26.6568,26.6673,11500.0
2014-06-09 13:55:00,50.87,50.88,50.85,50.85,14900.0,26.6725,26.6777,26.662,26.662,14900.0
2014-06-09 14:00:00,50.86,50.86,50.83,50.83,5300.0,26.6673,26.6673,26.6515,26.6515,5300.0
2014-06-09 14:05:00,50.83,50.84,50.83,50.83,15800.0,26.6515,26.6568,26.6515,26.6515,15800.0
2014-06-09 14:10:00,50.83,50.84,50.83,50.83,15700.0,26.6515,26.6568,26.6515,26.6515,15700.0
2014-06-09 14:15:00,50.83,50.84,50.83,50.83,18900.0,26.6515,26.6568,26.6515,26.6515,18900.0
2014-06-09 14:20:00,50.83,50.84,50.83,50.83,20300.0,26.6515,26.6568,26.6515,26.6515,20300.0
2014-06-09 14:25:00,50.83,50.83,50.82,50.83,57400.0,26.6515,26.6515,26.6463,26.6515,57400.0
2014-06-09 14:30:00,50.83,50.84,50.83,50.83,35700.0,26.6515,26.6568,26.6515,26.6515,35700.0
2014-06-09 14:35:00,50.83,50.84,50.83,50.83,22900.0,26.6515,26.6568,26.6515,26.6515,22900.0
2014-06-09 14:40:00,50.83,50.84,50.83,50.83,10500.0,26.6515,26.6568,26.6515,26.6515,10500.0
2014-06-09 14:45:00,50.83,50.85,50.83,50.84,16000.0,26.6515,26.662,26.6515,26.6568,16000.0
2014-06-09 14:50:00,50.85,50.85,50.84,50.85,7900.0,26.662,26.662,26.6568,26.662,7900.0
2014-06-09 14:55:00,50.85,50.85,50.83,50.83,25700.0,26.662,26.662,26.6515,26.6515,25700.0
2014-06-09 15:00:00,50.83,50.84,50.83,50.84,2900.0,26.6515,26.6568,26.6515,26.6568,2900.0
2014-06-09 15:05:00,50.83,50.84,50.83,50.83,5500.0,26.6515,26.6568,26.6515,26.6515,5500.0
2014-06-09 15:10:00,50.83,50.85,50.83,50.84,8400.0,26.6515,26.662,26.6515,26.6568,8400.0
2014-06-09 15:15:00,50.85,50.85,50.83,50.83,30700.0,26.662,26.662,26.6515,26.6515,30700.0
2014-06-09 15:20:00,50.83,50.84,50.81,50.81,46600.0,26.6515,26.6568,26.641,26.641,46600.0
2014-06-09 15:25:00,50.82,50.82,50.8,50.8,21100.0,26.6463,26.6463,26.6358,26.6358,21100.0
2014-06-09 15:30:00,50.8,50.81,50.74,50.75,65800.0,26.6358,26.641,26.6043,26.6096,65800.0
2014-06-09 15:35:00,50.75,50.76,50.74,50.75,26700.0,26.6096,26.6148,26.6043,26.6096,26700.0
2014-06-09 15:40:00,50.75,50.76,50.75,50.76,21400.0,26.6096,26.6148,26.6096,26.6148,21400.0
2014-06-09 15:45:00,50.76,50.77,50.76,50.77,44900.0,26.6148,26.6201,26.6148,26.6201,44900.0
2014-06-09 15:50:00,50.76,50.79,50.76,50.79,65300.0,26.6148,26.6306,26.6148,26.6306,65300.0
2014-06-09 15:55:00,50.79,50.84,50.78,50.84,172100.0,26.6306,26.6568,26.6253,26.6568,172100.0
2014-06-10 09:30:00,50.77,50.79,50.75,50.76,105800.0,26.6201,26.6306,26.6096,26.6148,105800.0
2014-06-10 09:35:00,50.76,50.77,50.71,50.71,55400.0,26.6148,26.6201,26.5886,26.5886,55400.0
2014-06-10 09:40:00,50.72,50.73,50.67,50.67,44700.0,26.5939,26.5991,26.5676,26.5676,44700.0
2014-06-10 09:45:00,50.68,50.72,50.67,50.71,30900.0,26.5729,26.5939,26.5676,26.5886,30900.0
2014-06-10 09:50:00,50.71,50.75,50.71,50.73,21400.0,26.5886,26.6096,26.5886,26.5991,21400.0
2014-06-10 09:55:00,50.73,50.76,50.72,50.74,18800.0,26.5991,26.6148,26.5939,26.6043,18800.0
2014-06-10 10:00:00,50.74,50.76,50.69,50.71,35900.0,26.6043,26.6148,26.5781,26.5886,35900.0
2014-06-10 10:05:00,50.7,50.72,50.68,50.68,14600.0,26.5834,26.5939,26.5729,26.5729,14600.0
2014-06-10 10:10:00,50.68,50.75,50.67,50.74,19700.0,26.5729,26.6096,26.5676,26.6043,19700.0
2014-06-10 10:15:00,50.74,50.77,50.74,50.76,13700.0,26.6043,26.6201,26.6043,26.6148,13700.0
2014-06-10 10:20:00,50.77,50.84,50.77,50.84,28900.0,26.6201,26.6568,26.6201,26.6568,28900.0
2014-06-10 10:25:00,50.83,50.84,50.82,50.83,10100.0,26.6515,26.6568,26.6463,26.6515,10100.0
2014-06-10 10:30:00,50.83,50.85,50.83,50.84,29400.0,26.6515,26.662,26.6515,26.6568,29400.0
2014-06-10 10:35:00,50.84,50.86,50.82,50.82,13500.0,26.6568,26.6673,26.6463,26.6463,13500.0
2014-06-10 10:40:00,50.83,50.86,50.82,50.85,31600.0,26.6515,26.6673,26.6463,26.662,31600.0
2014-06-10 10:45:00,50.85,50.87,50.83,50.86,14900.0,26.662,26.6725,26.6515,26.6673,14900.0
2014-06-10 10:50:00,50.86,50.86,50.82,50.85,17900.0,26.6673,26.6673,26.6463,26.662,17900.0
2014-06-10 10:55:00,50.84,50.85,50.8,50.82,30200.0,26.6568,26.662,26.6358,26.6463,30200.0
2014-06-10 11:00:00,50.83,50.85,50.83,50.83,44800.0,26.6515,26.662,26.6515,26.6515,44800.0
2014-06-10 11:05:00,50.83,50.9,50.83,50.9,38400.0,26.6515,26.6882,26.6515,26.6882,38400.0
2014-06-10 11:10:00,50.89,50.9,50.87,50.88,36700.0,26.683,26.6882,26.6725,26.6777,36700.0
2014-06-10 11:15:00,50.88,50.89,50.86,50.87,28100.0,26.6777,26.683,26.6673,26.6725,28100.0
2014-06-10 11:20:00,50.87,50.9,50.86,50.9,7300.0,26.6725,26.6882,26.6673,26.6882,7300.0
2014-06-10 11:25:00,50.89,50.91,50.87,50.87,22100.0,26.683,26.6935,26.6725,26.6725,22100.0
2014-06-10 11:30:00,50.88,50.94,50.88,50.94,50400.0,26.6777,26.7092,26.6777,26.7092,50400.0
2014-06-10 11:35:00,50.93,50.93,50.86,50.92,32300.0,26.704,26.704,26.6673,26.6987,32300.0
2014-06-10 11:40:00,50.92,50.92,50.86,50.9,16100.0,26.6987,26.6987,26.6673,26.6882,16100.0
2014-06-10 11:45:00,50.9,50.91,50.9,50.91,5900.0,26.6882,26.6935,26.6882,26.6935,5900.0
2014-06-10 11:50:00,50.91,50.91,50.87,50.89,16300.0,26.6935,26.6935,26.6725,26.683,16300.0
2014-06-10 11:55:00,50.88,50.89,50.86,50.87,9300.0,26.6777,26.683,26.6673,26.6725,9300.0
2014-06-10 12:00:00,50.87,50.88,50.86,50.87,11800.0,26.6725,26.6777,26.6673,26.6725,11800.0
2014-06-10 12:05:00,50.87,50.87,50.85,50.87,10000.0,26.6725,26.6725,26.662,26.6725,10000.0
2014-06-10 12:10:00,50.87,50.89,50.86,50.89,13900.0,26.6725,26.683,26.6673,26.683,13900.0
2014-06-10 12:15:00,50.89,50.9,50.88,50.9,8000.0,26.683,26.6882,26.6777,26.6882,8000.0
2014-06-10 12:20:00,50.9,50.9,50.88,50.88,12100.0,26.6882,26.6882,26.6777,26.6777,12100.0
2014-06-10 12:25:00,50.88,50.9,50.88,50.88,13000.0,26.6777,26.6882,26.6777,26.6777,13000.0
2014-06-10 12:30:00,50.88,50.91,50.88,50.9,14100.0,26.6777,26.6935,26.6777,26.6882,14100.0
2014-06-10 12:35:00,50.9,50.9,50.89,50.9,4400.0,26.6882,26.6882,26.683,26.6882,4400.0
2014-06-10 12:40:00,50.89,50.9,50.86,50.87,23500.0,26.683,26.6882,26.6673,26.6725,23500.0
2014-06-10 12:45:00,50.87,50.87,50.85,50.86,11400.0,26.6725,26.6725,26.662,26.6673,11400.0
2014-06-10 12:50:00,50.86,50.88,50.86,50.88,12000.0,26.6673,26.6777,26.6673,26.6777,12000.0
2014-06-10 12:55:00,50.87,50.89,50.87,50.89,5200.0,26.6725,26.683,26.6725,26.683,5200.0
2014-06-10 13:00:00,50.89,50.89,50.87,50.87,15700.0,26.683,26.683,26.6725,26.6725,15700.0
2014-06-10 13:05:00,50.87,50.87,50.85,50.86,4300.0,26.6725,26.6725,26.662,26.6673,4300.0
2014-06-10 13:10:00,50.85,50.86,50.85,50.86,2100.0,26.662,26.6673,26.662,26.6673,2100.0
2014-06-10 13:15:00,50.85,50.86,50.85,50.85,8400.0,26.662,26.6673,26.662,26.662,8400.0
2014-06-10 13:20:00,50.86,50.86,50.83,50.84,15900.0,26.6673,26.6673,26.6515,26.6568,15900.0
2014-06-10 13:25:00,50.84,50.85,50.83,50.84,12800.0,26.6568,26.662,26.6515,26.6568,12800.0
2014-06-10 13:30:00,50.84,50.84,50.83,50.84,1400.0,26.6568,26.6568,26.6515,26.6568,1400.0
2014-06-10 13:35:00,50.84,50.84,50.82,50.83,14500.0,26.6568,26.6568,26.6463,26.6515,14500.0
2014-06-10 13:40:00,50.83,50.83,50.82,50.83,5000.0,26.6515,26.6515,26.6463,26.6515,5000.0
2014-06-10 13:45:00,50.83,50.83,50.82,50.83,5000.0,26.6515,26.6515,26.6463,26.6515,5000.0
2014-06-10 13:50:00,50.83,50.83,50.82,50.83,6000.0,26.6515,26.6515,26.6463,26.6515,6000.0
2014-06-10 13:55:00,50.83,50.84,50.83,50.83,6600.0,26.6515,26.6568,26.6515,26.6515,6600.0
2014-06-10 14:00:00,50.84,50.85,50.83,50.85,6100.0,26.6568,26.662,26.6515,26.662,6100.0
2014-06-10 14:05:00,50.85,50.88,50.84,50.88,9000.0,26.662,26.6777,26.6568,26.6777,9000.0
2014-06-10 14:10:00,50.88,50.88,50.86,50.86,11600.0,26.6777,26.6777,26.6673,26.6673,11600.0
2014-06-10 14:15:00,50.87,50.87,50.85,50.87,12500.0,26.6725,26.6725,26.662,26.6725,12500.0
2014-06-10 14:20:00,50.87,50.9,50.87,50.9,16100.0,26.6725,26.6882,26.6725,26.6882,16100.0
2014-06-10 14:25:00,50.9,50.91,50.89,50.91,24600.0,26.6882,26.6935,26.683,26.6935,24600.0
2014-06-10 14:30:00,50.9,50.91,50.89,50.89,10200.0,26.6882,26.6935,26.683,26.683,10200.0
2014-06-10 14:35:00,50.9,50.91,50.89,50.9,13700.0,26.6882,26.6935,26.683,26.6882,13700.0
2014-06-10 14:40:00,50.9,50.91,50.89,50.91,15700.0,26.6882,26.6935,26.683,26.6935,15700.0
2014-06-10 14:45:00,50.91,50.92,50.89,50.9,33900.0,26.6935,26.6987,26.683,26.6882,33900.0
2014-06-10 14:50:00,50.9,50.92,50.9,50.92,17100.0,26.6882,26.6987,26.6882,26.6987,17100.0
2014-06-10 14:55:00,50.92,50.92,50.91,50.92,8000.0,26.6987,26.6987,26.6935,26.6987,8000.0
2014-06-10 15:00:00,50.92,50.92,50.91,50.91,5300.0,26.6987,26.6987,26.6935,26.6935,5300.0
2014-06-10 15:05:00,50.92,50.93,50.89,50.93,51400.0,26.6987,26.704,26.683,26.704,51400.0
2014-06-10 15:10:00,50.92,50.93,50.91,50.92,15400.0,26.6987,26.704,26.6935,26.6987,15400.0
2014-06-10 15:15:00,50.92,50.93,50.91,50.93,22900.0,26.6987,26.704,26.6935,26.704,22900.0
2014-06-10 15:20:00,50.92,50.93,50.92,50.93,15100.0,26.6987,26.704,26.6987,26.704,15100.0
2014-06-10 15:25:00,50.93,50.93,50.91,50.91,19800.0,26.704,26.704,26.6935,26.6935,19800.0
2014-06-10 15:30:00,50.91,50.93,50.91,50.92,20500.0,26.6935,26.704,26.6935,26.6987,20500.0
2014-06-10 15:35:00,50.92,50.93,50.91,50.92,16000.0,26.6987,26.704,26.6935,26.6987,16000.0
2014-06-10 15:40:00,50.92,50.93,50.92,50.93,33100.0,26.6987,26.704,26.6987,26.704,33100.0
2014-06-10 15:45:00,50.93,50.93,50.92,50.93,21900.0,26.704,26.704,26.6987,26.704,21900.0
2014-06-10 15:50:00,50.93,50.98,50.93,50.97,97800.0,26.704,26.7302,26.704,26.7249,97800.0
2014-06-10 15:55:00,50.97,50.99,50.96,50.97,140600.0,26.7249,26.7354,26.7197,26.7249,140600.0
2014-06-11 09:30:00,50.75,50.8,50.71,50.74,73600.0,26.6096,26.6358,26.5886,26.6043,73600.0
2014-06-11 09:35:00,50.75,50.76,50.74,50.76,15900.0,26.6096,26.6148,26.6043,26.6148,15900.0
2014-06-11 09:40:00,50.75,50.79,50.73,50.78,42300.0,26.6096,26.6306,26.5991,26.6253,42300.0
2014-06-11 09:45:00,50.79,50.84,50.79,50.82,26100.0,26.6306,26.6568,26.6306,26.6463,26100.0
2014-06-11 09:50:00,50.82,50.84,50.81,50.84,11600.0,26.6463,26.6568,26.641,26.6568,11600.0
2014-06-11 09:55:00,50.83,50.86,50.83,50.86,22800.0,26.6515,26.6673,26.6515,26.6673,22800.0
2014-06-11 10:00:00,50.86,50.89,50.85,50.89,18900.0,26.6673,26.683,26.662,26.683,18900.0
2014-06-11 10:05:00,50.89,50.91,50.84,50.85,16500.0,26.683,26.6935,26.6568,26.662,16500.0
2014-06-11 10:10:00,50.85,50.88,50.85,50.86,17300.0,26.662,26.6777,26.662,26.6673,17300.0
2014-06-11 10:15:00,50.86,50.88,50.85,50.88,16300.0,26.6673,26.6777,26.662,26.6777,16300.0
2014-06-11 10:20:00,50.88,50.9,50.84,50.85,13600.0,26.6777,26.6882,26.6568,26.662,13600.0
2014-06-11 10:25:00,50.84,50.84,50.8,50.81,27700.0,26.6568,26.6568,26.6358,26.641,27700.0
2014-06-11 10:30:00,50.81,50.81,50.75,50.75,46300.0,26.641,26.641,26.6096,26.6096,46300.0
2014-06-11 10:35:00,50.75,50.77,50.73,50.74,52300.0,26.6096,26.6201,26.5991,26.6043,52300.0
2014-06-11 10:40:00,50.75,50.82,50.74,50.82,67500.0,26.6096,26.6463,26.6043,26.6463,67500.0
2014-06-11 10:45:00,50.83,50.83,50.79,50.81,66700.0,26.6515,26.6515,26.6306,26.641,66700.0
2014-06-11 10:50:00,50.82,50.83,50.79,50.8,65300.0,26.6463,26.6515,26.6306,26.6358,65300.0
2014-06-11 10:55:00,50.8,50.81,50.78,50.79,14200.0,26.6358,26.641,26.6253,26.6306,14200.0
2014-06-11 11:00:00,50.79,50.85,50.79,50.84,19400.0,26.6306,26.662,26.6306,26.6568,19400.0
2014-06-11 11:05:00,50.85,50.89,50.84,50.86,27200.0,26.662,26.683,26.6568,26.6673,27200.0
2014-06-11 11:10:00,50.86,50.9,50.86,50.87,18200.0,26.6673,26.6882,26.6673,26.6725,18200.0
2014-06-11 11:15:00,50.87,50.88,50.84,50.86,12800.0,26.6725,26.6777,26.6568,26.6673,12800.0
2014-06-11 11:20:00,50.86,50.87,50.83,50.86,31400.0,26.6673,26.6725,26.6515,26.6673,31400.0
2014-06-11 11:25:00,50.86,50.89,50.85,50.89,57300.0,26.6673,26.683,26.662,26.683,57300.0
2014-06-11 11:30:00,50.89,50.95,50.89,50.94,76300.0,26.683,26.7144,26.683,26.7092,76300.0
2014-06-11 11:35:00,50.94,50.94,50.9,50.91,35100.0,26.7092,26.7092,26.6882,26.6935,35100.0
2014-06-11 11:40:00,50.91,50.94,50.9,50.94,33400.0,26.6935,26.7092,26.6882,26.7092,33400.0
2014-06-11 11:45:00,50.95,50.96,50.94,50.95,13900.0,26.7144,26.7197,26.7092,26.7144,13900.0
2014-06-11 11:50:00,50.95,50.96,50.93,50.95,8000.0,26.7144,26.7197,26.704,26.7144,8000.0
2014-06-11 11:55:00,50.95,50.95,50.94,50.95,10300.0,26.7144,26.7144,26.7092,26.7144,10300.0
2014-06-11 12:00:00,50.94,50.95,50.94,50.94,30500.0,26.7092,26.7144,26.7092,26.7092,30500.0
2014-06-11 12:05:00,50.95,50.97,50.94,50.97,20500.0,26.7144,26.7249,26.7092,26.7249,20500.0
2014-06-11 12:10:00,50.97,50.97,50.96,50.96,14900.0,26.7249,26.7249,26.7197,26.7197,14900.0
2014-06-11 12:15:00,50.97,50.98,50.92,50.92,26300.0,26.7249,26.7302,26.6987,26.6987,26300.0
2014-06-11 12:20:00,50.93,50.93,50.92,50.93,2500.0,26.704,26.704,26.6987,26.704,2500.0
2014-06-11 12:25:00,50.92,50.92,50.89,50.9,27300.0,26.6987,26.6987,26.683,26.6882,27300.0
2014-06-11 12:30:00,50.9,50.91,50.89,50.91,6100.0,26.6882,26.6935,26.683,26.6935,6100.0
2014-06-11 12:35:00,50.91,50.91,50.9,50.9,3400.0,26.6935,26.6935,26.6882,26.6882,3400.0
2014-06-11 12:40:00,50.91,50.91,50.9,50.91,2500.0,26.6935,26.6935,26.6882,26.6935,2500.0
2014-06-11 12:45:00,50.9,50.91,50.89,50.9,4500.0,26.6882,26.6935,26.683,26.6882,4500.0
2014-06-11 12:50:00,50.9,50.91,50.89,50.89,6700.0,26.6882,26.6935,26.683,26.683,6700.0
2014-06-11 12:55:00,50.89,50.89,50.88,50.88,4500.0,26.683,26.683,26.6777,26.6777,4500.0
2014-06-11 13:00:00,50.89,50.89,50.85,50.86,18100.0,26.683,26.683,26.662,26.6673,18100.0
2014-06-11 13:05:00,50.86,50.86,50.85,50.85,3000.0,26.6673,26.6673,26.662,26.662,3000.0
2014-06-11 13:10:00,50.85,50.85,50.84,50.85,12500.0,26.662,26.662,26.6568,26.662,12500.0
2014-06-11 13:15:00,50.85,50.85,50.84,50.84,6000.0,26.662,26.662,26.6568,26.6568,6000.0
2014-06-11 13:20:00,50.84,50.84,50.82,50.83,24600.0,26.6568,26.6568,26.6463,26.6515,24600.0
2014-06-11 13:25:00,50.83,50.83,50.82,50.83,13100.0,26.6515,26.6515,26.6463,26.6515,13100.0
2014-06-11 13:30:00,50.83,50.83,50.82,50.83,5300.0,26.6515,26.6515,26.6463,26.6515,5300.0
2014-06-11 13:35:00,50.83,50.83,50.82,50.83,7600.0,26.6515,26.6515,26.6463,26.6515,7600.0
2014-06-11 13:40:00,50.83,50.83,50.82,50.82,5000.0,26.6515,26.6515,26.6463,26.6463,5000.0
2014-06-11 13:45:00,50.83,50.83,50.8,50.8,14700.0,26.6515,26.6515,26.6358,26.6358,14700.0
2014-06-11 13:50:00,50.8,50.8,50.79,50.79,14900.0,26.6358,26.6358,26.6306,26.6306,14900.0
2014-06-11 13:55:00,50.8,50.8,50.78,50.79,7300.0,26.6358,26.6358,26.6253,26.6306,7300.0
2014-06-11 14:00:00,50.79,50.79,50.77,50.78,15800.0,26.6306,26.6306,26.6201,26.6253,15800.0
2014-06-11 14:05:00,50.77,50.78,50.77,50.78,3900.0,26.6201,26.6253,26.6201,26.6253,3900.0
2014-06-11 14:10:00,50.77,50.78,50.76,50.76,12000.0,26.6201,26.6253,26.6148,26.6148,12000.0
2014-06-11 14:15:00,50.75,50.77,50.75,50.76,10400.0,26.6096,26.6201,26.6096,26.6148,10400.0
2014-06-11 14:20:00,50.76,50.77,50.75,50.76,8300.0,26.6148,26.6201,26.6096,26.6148,8300.0
2014-06-11 14:25:00,50.76,50.78,50.76,50.77,17200.0,26.6148,26.6253,26.6148,26.6201,17200.0
2014-06-11 14:30:00,50.77,50.78,50.76,50.78,11200.0,26.6201,26.6253,26.6148,26.6253,11200.0
2014-06-11 14:35:00,50.77,50.78,50.77,50.78,5400.0,26.6201,26.6253,26.6201,26.6253,5400.0
2014-06-11 14:40:00,50.78,50.79,50.77,50.79,9000.0,26.6253,26.6306,26.6201,26.6306,9000.0
2014-06-11 14:45:00,50.79,50.83,50.78,50.83,15800.0,26.6306,26.6515,26.6253,26.6515,15800.0
2014-06-11 14:50:00,50.83,50.83,50.82,50.83,10900.0,26.6515,26.6515,26.6463,26.6515,10900.0
2014-06-11 14:55:00,50.83,50.84,50.82,50.84,17800.0,26.6515,26.6568,26.6463,26.6568,17800.0
2014-06-11 15:00:00,50.83,50.84,50.83,50.83,9700.0,26.6515,26.6568,26.6515,26.6515,9700.0
2014-06-11 15:05:00,50.84,50.84,50.83,50.83,6800.0,26.6568,26.6568,26.6515,26.6515,6800.0
2014-06-11 15:10:00,50.83,50.86,50.83,50.86,7500.0,26.6515,26.6673,26.6515,26.6673,7500.0
2014-06-11 15:15:00,50.85,50.86,50.85,50.86,8800.0,26.662,26.6673,26.662,26.6673,8800.0
2014-06-11 15:20:00,50.86,50.86,50.85,50.86,6100.0,26.6673,26.6673,26.662,26.6673,6100.0
2014-06-11 15:25:00,50.85,50.86,50.85,50.85,12100.0,26.662,26.6673,26.662,26.662,12100.0
2014-06-11 15:30:00,50.86,50.87,50.85,50.87,15700.0,26.6673,26.6725,26.662,26.6725,15700.0
2014-06-11 15:35:00,50.87,50.88,50.86,50.87,18200.0,26.6725,26.6777,26.6673,26.6725,18200.0
2014-06-11 15:40:00,50.87,50.9,50.87,50.88,15200.0,26.6725,26.6882,26.6725,26.6777,15200.0
2014-06-11 15:45:00,50.88,50.89,50.87,50.87,16500.0,26.6777,26.683,26.6725,26.6725,16500.0
2014-06-11 15:50:00,50.88,50.89,50.87,50.88,22500.0,26.6777,26.683,26.6725,26.6777,22500.0
2014-06-11 15:55:00,50.87,50.87,50.84,50.87,77300.0,26.6725,26.6725,26.6568,26.6725,77300.0
2014-06-12 09:30:00,51.05,51.2,51.04,51.19,188900.0,26.7669,26.8455,26.7616,26.8403,188900.0
2014-06-12 09:35:00,51.2,51.29,51.2,51.29,109900.0,26.8455,26.8927,26.8455,26.8927,109900.0
2014-06-12 09:40:00,51.29,51.33,51.26,51.26,90700.0,26.8927,26.9137,26.877,26.877,90700.0
2014-06-12 09:45:00,51.27,51.27,51.23,51.25,36000.0,26.8822,26.8822,26.8613,26.8717,36000.0
2014-06-12 09:50:00,51.25,51.3,51.22,51.28,47800.0,26.8717,26.898,26.856,26.8875,47800.0
2014-06-12 09:55:00,51.27,51.3,51.27,51.3,36500.0,26.8822,26.898,26.8822,26.898,36500.0
2014-06-12 10:00:00,51.31,51.33,51.29,51.3,21700.0,26.9032,26.9137,26.8927,26.898,21700.0
2014-06-12 10:05:00,51.3,51.31,51.29,51.3,26700.0,26.898,26.9032,26.8927,26.898,26700.0
2014-06-12 10:10:00,51.29,51.33,51.27,51.33,30000.0,26.8927,26.9137,26.8822,26.9137,30000.0
2014-06-12 10:15:00,51.33,51.35,51.3,51.31,44000.0,26.9137,26.9242,26.898,26.9032,44000.0
2014-06-12 10:20:00,51.31,51.32,51.29,51.31,21400.0,26.9032,26.9084,26.8927,26.9032,21400.0
2014-06-12 10:25:00,51.32,51.33,51.3,51.3,36400.0,26.9084,26.9137,26.898,26.898,36400.0
2014-06-12 10:30:00,51.3,51.31,51.29,51.29,50800.0,26.898,26.9032,26.8927,26.8927,50800.0
2014-06-12 10:35:00,51.29,51.33,51.29,51.33,34800.0,26.8927,26.9137,26.8927,26.9137,34800.0
2014-06-12 10:40:00,51.33,51.33,51.28,51.29,37500.0,26.9137,26.9137,26.8875,26.8927,37500.0
2014-06-12 10:45:00,51.3,51.32,51.29,51.3,11700.0,26.898,26.9084,26.8927,26.898,11700.0
2014-06-12 10:50:00,51.29,51.33,51.29,51.33,21800.0,26.8927,26.9137,26.8927,26.9137,21800.0
2014-06-12 10:55:00,51.32,51.34,51.31,51.34,29200.0,26.9084,26.9189,26.9032,26.9189,29200.0
2014-06-12 11:00:00,51.33,51.38,51.33,51.38,49100.0,26.9137,26.9399,26.9137,26.9399,49100.0
2014-06-12 11:05:00,51.38,51.38,51.34,51.34,43300.0,26.9399,26.9399,26.9189,26.9189,43300.0
2014-06-12 11:10:00,51.33,51.35,51.33,51.35,19400.0,26.9137,26.9242,26.9137,26.9242,19400.0
2014-06-12 11:15:00,51.35,51.39,51.35,51.38,48100.0,26.9242,26.9452,26.9242,26.9399,48100.0
2014-06-12 11:20:00,51.39,51.4,51.35,51.4,36100.0,26.9452,26.9504,26.9242,26.9504,36100.0
2014-06-12 11:25:00,51.4,51.43,51.4,51.42,89300.0,26.9504,26.9661,26.9504,26.9609,89300.0
2014-06-12 11:30:00,51.43,51.43,51.33,51.33,109700.0,26.9661,26.9661,26.9137,26.9137,109700.0
2014-06-12 11:35:00,51.33,51.35,51.31,51.31,165600.0,26.9137,26.9242,26.9032,26.9032,165600.0
2014-06-12 11:40:00,51.31,51.31,51.26,51.27,129200.0,26.9032,26.9032,26.877,26.8822,129200.0
2014-06-12 11:45:00,51.27,51.27,51.23,51.26,126700.0,26.8822,26.8822,26.8613,26.877,126700.0
2014-06-12 11:50:00,51.26,51.3,51.26,51.28,52800.0,26.877,26.898,26.877,26.8875,52800.0
2014-06-12 11:55:00,51.28,51.28,51.27,51.27,10600.0,26.8875,26.8875,26.8822,26.8822,10600.0
2014-06-12 12:00:00,51.27,51.27,51.24,51.25,17300.0,26.8822,26.8822,26.8665,26.8717,17300.0
2014-06-12 12:05:00,51.25,51.4,51.24,51.4,130400.0,26.8717,26.9504,26.8665,26.9504,130400.0
2014-06-12 12:10:00,51.4,51.48,51.38,51.48,212100.0,26.9504,26.9923,26.9399,26.9923,212100.0
2014-06-12 12:15:00,51.48,51.49,51.46,51.49,79800.0,26.9923,26.9976,26.9819,26.9976,79800.0
2014-06-12 12:20:00,51.49,51.51,51.48,51.51,69500.0,26.9976,27.0081,26.9923,27.0081,69500.0
2014-06-12 12:25:00,51.51,51.54,51.51,51.53,68900.0,27.0081,27.0238,27.0081,27.0186,68900.0
2014-06-12 12:30:00,51.52,51.54,51.52,51.53,29300.0,27.0133,27.0238,27.0133,27.0186,29300.0
2014-06-12 12:35:00,51.54,51.58,51.53,51.58,43900.0,27.0238,27.0448,27.0186,27.0448,43900.0
2014-06-12 12:40:00,51.58,51.59,51.55,51.55,39700.0,27.0448,27.05,27.029,27.029,39700.0
2014-06-12 12:45:00,51.55,51.57,51.53,51.57,30300.0,27.029,27.0395,27.0186,27.0395,30300.0
2014-06-12 12:50:00,51.57,51.57,51.52,51.52,35600.0,27.0395,27.0395,27.0133,27.0133,35600.0
2014-06-12 12:55:00,51.53,51.54,51.51,51.53,30000.0,27.0186,27.0238,27.0081,27.0186,30000.0
2014-06-12 13:00:00,51.54,51.54,51.52,51.53,22100.0,27.0238,27.0238,27.0133,27.0186,22100.0
2014-06-12 13:05:00,51.53,51.54,51.51,51.53,32500.0,27.0186,27.0238,27.0081,27.0186,32500.0
2014-06-12 13:10:00,51.53,51.55,51.51,51.51,30800.0,27.0186,27.029,27.0081,27.0081,30800.0
2014-06-12 13:15:00,51.51,51.52,51.5,51.51,12200.0,27.0081,27.0133,27.0028,27.0081,12200.0
2014-06-12 13:20:00,51.5,51.51,51.48,51.48,21900.0,27.0028,27.0081,26.9923,26.9923,21900.0
2014-06-12 13:25:00,51.48,51.49,51.47,51.49,11800.0,26.9923,26.9976,26.9871,26.9976,11800.0
2014-06-12 13:30:00,51.48,51.49,51.44,51.44,27700.0,26.9923,26.9976,26.9714,26.9714,27700.0
2014-06-12 13:35:00,51.44,51.47,51.44,51.46,33200.0,26.9714,26.9871,26.9714,26.9819,33200.0
2014-06-12 13:40:00,51.47,51.48,51.46,51.47,20200.0,26.9871,26.9923,26.9819,26.9871,20200.0
2014-06-12 13:45:00,51.47,51.47,51.43,51.44,23200.0,26.9871,26.9871,26.9661,26.9714,23200.0
2014-06-12 13:50:00,51.45,51.46,51.43,51.44,21600.0,26.9766,26.9819,26.9661,26.9714,21600.0
2014-06-12 13:55:00,51.44,51.45,51.42,51.43,36000.0,26.9714,26.9766,26.9609,26.9661,36000.0
2014-06-12 14:00:00,51.43,51.45,51.42,51.45,21100.0,26.9661,26.9766,26.9609,26.9766,21100.0
2014-06-12 14:05:00,51.46,51.46,51.44,51.44,23800.0,26.9819,26.9819,26.9714,26.9714,23800.0
2014-06-12 14:10:00,51.44,51.47,51.43,51.47,28300.0,26.9714,26.9871,26.9661,26.9871,28300.0
2014-06-12 14:15:00,51.47,51.48,51.46,51.47,15700.0,26.9871,26.9923,26.9819,26.9871,15700.0
2014-06-12 14:20:00,51.47,51.47,51.45,51.46,21100.0,26.9871,26.9871,26.9766,26.9819,21100.0
2014-06-12 14:25:00,51.45,51.47,51.45,51.47,14200.0,26.9766,26.9871,26.9766,26.9871,14200.0
2014-06-12 14:30:00,51.47,51.47,51.45,51.46,15000.0,26.9871,26.9871,26.9766,26.9819,15000.0
2014-06-12 14:35:00,51.46,51.47,51.45,51.47,14400.0,26.9819,26.9871,26.9766,26.9871,14400.0
2014-06-12 14:40:00,51.47,51.47,51.46,51.47,13000.0,26.9871,26.9871,26.9819,26.9871,13000.0
2014-06-12 14:45:00,51.46,51.48,51.46,51.48,27400.0,26.9819,26.9923,26.9819,26.9923,27400.0
2014-06-12 14:50:00,51.48,51.48,51.46,51.47,46100.0,26.9923,26.9923,26.9819,26.9871,46100.0
2014-06-12 14:55:00,51.47,51.48,51.46,51.47,34300.0,26.9871,26.9923,26.9819,26.9871,34300.0
2014-06-12 15:00:00,51.46,51.47,51.44,51.44,53600.0,26.9819,26.9871,26.9714,26.9714,53600.0
2014-06-12 15:05:00,51.45,51.45,51.42,51.43,44100.0,26.9766,26.9766,26.9609,26.9661,44100.0
2014-06-12 15:10:00,51.43,51.43,51.37,51.39,110000.0,26.9661,26.9661,26.9347,26.9452,110000.0
2014-06-12 15:15:00,51.39,51.43,51.38,51.43,34400.0,26.9452,26.9661,26.9399,26.9661,34400.0
2014-06-12 15:20:00,51.43,51.43,51.4,51.41,36500.0,26.9661,26.9661,26.9504,26.9556,36500.0
2014-06-12 15:25:00,51.42,51.42,51.37,51.37,41300.0,26.9609,26.9609,26.9347,26.9347,41300.0
2014-06-12 15:30:00,51.37,51.38,51.36,51.36,20300.0,26.9347,26.9399,26.9294,26.9294,20300.0
2014-06-12 15:35:00,51.37,51.38,51.33,51.33,32600.0,26.9347,26.9399,26.9137,26.9137,32600.0
2014-06-12 15:40:00,51.34,51.36,51.33,51.36,46900.0,26.9189,26.9294,26.9137,26.9294,46900.0
2014-06-12 15:45:00,51.35,51.38,51.33,51.33,46400.0,26.9242,26.9399,26.9137,26.9137,46400.0
2014-06-12 15:50:00,51.33,51.36,51.33,51.34,72100.0,26.9137,26.9294,26.9137,26.9189,72100.0
2014-06-12 15:55:00,51.35,51.36,51.33,51.35,142900.0,26.9242,26.9294,26.9137,26.9242,142900.0
2014-06-13 09:30:00,51.9,51.93,51.88,51.91,199300.0,27.2126,27.2283,27.2021,27.2178,199300.0
2014-06-13 09:35:00,51.91,51.94,51.79,51.8,104200.0,27.2178,27.2335,27.1549,27.1601,104200.0
2014-06-13 09:40:00,51.81,52.05,51.81,51.85,493800.0,27.1654,27.2912,27.1654,27.1863,493800.0
2014-06-13 09:45:00,51.85,51.93,51.84,51.88,88600.0,27.1863,27.2283,27.1811,27.2021,88600.0
2014-06-13 09:50:00,51.89,51.95,51.85,51.86,51600.0,27.2073,27.2388,27.1863,27.1916,51600.0
2014-06-13 09:55:00,51.87,52.0,51.86,51.99,119800.0,27.1968,27.265,27.1916,27.2597,119800.0
2014-06-13 10:00:00,51.99,51.99,51.89,51.92,79900.0,27.2597,27.2597,27.2073,27.223,79900.0
2014-06-13 10:05:00,51.93,51.96,51.92,51.95,47700.0,27.2283,27.244,27.223,27.2388,47700.0
2014-06-13 10:10:00,51.95,51.96,51.93,51.93,32500.0,27.2388,27.244,27.2283,27.2283,32500.0
2014-06-13 10:15:00,51.93,51.98,51.93,51.96,25100.0,27.2283,27.2545,27.2283,27.244,25100.0
2014-06-13 10:20:00,51.96,51.98,51.93,51.97,25900.0,27.244,27.2545,27.2283,27.2493,25900.0
2014-06-13 10:25:00,51.97,51.97,51.89,51.9,50900.0,27.2493,27.2493,27.2073,27.2126,50900.0
2014-06-13 10:30:00,51.9,51.95,51.9,51.93,51900.0,27.2126,27.2388,27.2126,27.2283,51900.0
2014-06-13 10:35:00,51.93,51.95,51.86,51.9,61000.0,27.2283,27.2388,27.1916,27.2126,61000.0
2014-06-13 10:40:00,51.88,51.89,51.82,51.82,69500.0,27.2021,27.2073,27.1706,27.1706,69500.0
2014-06-13 10:45:00,51.82,51.83,51.78,51.79,39400.0,27.1706,27.1759,27.1496,27.1549,39400.0
2014-06-13 10:50:00,51.8,51.83,51.79,51.81,31000.0,27.1601,27.1759,27.1549,27.1654,31000.0
2014-06-13 10:55:00,51.82,51.85,51.8,51.85,53400.0,27.1706,27.1863,27.1601,27.1863,53400.0
2014-06-13 11:00:00,51.85,51.88,51.82,51.88,53800.0,27.1863,27.2021,27.1706,27.2021,53800.0
2014-06-13 11:05:00,51.87,51.89,51.8,51.82,56900.0,27.1968,27.2073,27.1601,27.1706,56900.0
2014-06-13 11:10:00,51.82,51.83,51.75,51.76,108300.0,27.1706,27.1759,27.1339,27.1392,108300.0
2014-06-13 11:15:00,51.77,51.77,51.74,51.75,51900.0,27.1444,27.1444,27.1287,27.1339,51900.0
2014-06-13 11:20:00,51.76,51.77,51.72,51.72,50000.0,27.1392,27.1444,27.1182,27.1182,50000.0
2014-06-13 11:25:00,51.72,51.73,51.67,51.71,69300.0,27.1182,27.1234,27.092,27.1129,69300.0
2014-06-13 11:30:00,51.71,51.72,51.55,51.56,177600.0,27.1129,27.1182,27.029,27.0343,177600.0
2014-06-13 11:35:00,51.56,51.67,51.56,51.67,32000.0,27.0343,27.092,27.0343,27.092,32000.0
2014-06-13 11:40:00,51.66,51.7,51.64,51.7,42900.0,27.0867,27.1077,27.0762,27.1077,42900.0
2014-06-13 11:45:00,51.7,51.71,51.67,51.69,19800.0,27.1077,27.1129,27.092,27.1025,19800.0
2014-06-13 11:50:00,51.7,51.73,51.7,51.73,27500.0,27.1077,27.1234,27.1077,27.1234,27500.0
2014-06-13 11:55:00,51.73,51.73,51.69,51.7,28100.0,27.1234,27.1234,27.1025,27.1077,28100.0
2014-06-13 12:00:00,51.7,51.73,51.7,51.73,21400.0,27.1077,27.1234,27.1077,27.1234,21400.0
2014-06-13 12:05:00,51.73,51.75,51.71,51.71,28400.0,27.1234,27.1339,27.1129,27.1129,28400.0
2014-06-13 12:10:00,51.7,51.7,51.69,51.7,6200.0,27.1077,27.1077,27.1025,27.1077,6200.0
2014-06-13 12:15:00,51.7,51.71,51.69,51.7,15000.0,27.1077,27.1129,27.1025,27.1077,15000.0
2014-06-13 12:20:00,51.71,51.71,51.7,51.71,5200.0,27.1129,27.1129,27.1077,27.1129,5200.0
2014-06-13 12:25:00,51.71,51.71,51.7,51.7,14300.0,27.1129,27.1129,27.1077,27.1077,14300.0
2014-06-13 12:30:00,51.71,51.71,51.7,51.71,28500.0,27.1129,27.1129,27.1077,27.1129,28500.0
2014-06-13 12:35:00,51.71,51.71,51.66,51.67,20600.0,27.1129,27.1129,27.0867,27.092,20600.0
2014-06-13 12:40:00,51.66,51.68,51.64,51.65,15100.0,27.0867,27.0972,27.0762,27.0815,15100.0
2014-06-13 12:45:00,51.65,51.66,51.64,51.64,10800.0,27.0815,27.0867,27.0762,27.0762,10800.0
2014-06-13 12:50:00,51.64,51.65,51.63,51.64,18100.0,27.0762,27.0815,27.071,27.0762,18100.0
2014-06-13 12:55:00,51.64,51.71,51.64,51.71,29800.0,27.0762,27.1129,27.0762,27.1129,29800.0
2014-06-13 13:00:00,51.71,51.75,51.7,51.75,9700.0,27.1129,27.1339,27.1077,27.1339,9700.0
2014-06-13 13:05:00,51.75,51.75,51.74,51.75,5200.0,27.1339,27.1339,27.1287,27.1339,5200.0
2014-06-13 13:10:00,51.75,51.75,51.7,51.72,28200.0,27.1339,27.1339,27.1077,27.1182,28200.0
2014-06-13 13:15:00,51.71,51.72,51.7,51.7,10900.0,27.1129,27.1182,27.1077,27.1077,10900.0
2014-06-13 13:20:00,51.71,51.72,51.69,51.69,19700.0,27.1129,27.1182,27.1025,27.1025,19700.0
2014-06-13 13:25:00,51.69,51.7,51.69,51.7,7100.0,27.1025,27.1077,27.1025,27.1077,7100.0
2014-06-13 13:30:00,51.7,51.7,51.68,51.68,7400.0,27.1077,27.1077,27.0972,27.0972,7400.0
2014-06-13 13:35:00,51.68,51.7,51.68,51.7,13300.0,27.0972,27.1077,27.0972,27.1077,13300.0
2014-06-13 13:40:00,51.69,51.7,51.69,51.69,4400.0,27.1025,27.1077,27.1025,27.1025,4400.0
2014-06-13 13:45:00,51.7,51.71,51.69,51.71,32000.0,27.1077,27.1129,27.1025,27.1129,32000.0
2014-06-13 13:50:00,51.71,51.71,51.68,51.68,49200.0,27.1129,27.1129,27.0972,27.0972,49200.0
2014-06-13 13:55:00,51.68,51.69,51.66,51.66,20000.0,27.0972,27.1025,27.0867,27.0867,20000.0
2014-06-13 14:00:00,51.67,51.68,51.66,51.67,19300.0,27.092,27.0972,27.0867,27.092,19300.0
2014-06-13 14:05:00,51.67,51.68,51.67,51.68,4000.0,27.092,27.0972,27.092,27.0972,4000.0
2014-06-13 14:10:00,51.68,51.68,51.66,51.66,24000.0,27.0972,27.0972,27.0867,27.0867,24000.0
2014-06-13 14:15:00,51.67,51.67,51.66,51.67,23100.0,27.092,27.092,27.0867,27.092,23100.0
2014-06-13 14:20:00,51.66,51.67,51.66,51.66,10600.0,27.0867,27.092,27.0867,27.0867,10600.0
2014-06-13 14:25:00,51.67,51.67,51.65,51.65,23600.0,27.092,27.092,27.0815,27.0815,23600.0
2014-06-13 14:30:00,51.65,51.66,51.65,51.65,26900.0,27.0815,27.0867,27.0815,27.0815,26900.0
2014-06-13 14:35:00,51.65,51.67,51.65,51.66,40200.0,27.0815,27.092,27.0815,27.0867,40200.0
2014-06-13 14:40:00,51.67,51.69,51.66,51.69,13500.0,27.092,27.1025,27.0867,27.1025,13500.0
2014-06-13 14:45:00,51.69,51.72,51.68,51.72,34900.0,27.1025,27.1182,27.0972,27.1182,34900.0
2014-06-13 14:50:00,51.73,51.75,51.72,51.74,34800.0,27.1234,27.1339,27.1182,27.1287,34800.0
2014-06-13 14:55:00,51.75,51.75,51.74,51.75,17400.0,27.1339,27.1339,27.1287,27.1339,17400.0
2014-06-13 15:00:00,51.74,51.77,51.74,51.77,38100.0,27.1287,27.1444,27.1287,27.1444,38100.0
2014-06-13 15:05:00,51.77,51.8,51.77,51.77,68900.0,27.1444,27.1601,27.1444,27.1444,68900.0
2014-06-13 15:10:00,51.78,51.79,51.77,51.79,12300.0,27.1496,27.1549,27.1444,27.1549,12300.0
2014-06-13 15:15:00,51.78,51.79,51.75,51.76,15400.0,27.1496,27.1549,27.1339,27.1392,15400.0
2014-06-13 15:20:00,51.76,51.76,51.71,51.72,34100.0,27.1392,27.1392,27.1129,27.1182,34100.0
2014-06-13 15:25:00,51.71,51.72,51.7,51.7,29500.0,27.1129,27.1182,27.1077,27.1077,29500.0
2014-06-13 15:30:00,51.71,51.72,51.69,51.72,116600.0,27.1129,27.1182,27.1025,27.1182,116600.0
2014-06-13 15:35:00,51.71,51.73,51.67,51.68,146100.0,27.1129,27.1234,27.092,27.0972,146100.0
2014-06-13 15:40:00,51.68,51.7,51.67,51.67,58400.0,27.0972,27.1077,27.092,27.092,58400.0
2014-06-13 15:45:00,51.68,51.68,51.65,51.68,60600.0,27.0972,27.0972,27.0815,27.0972,60600.0
2014-06-13 15:50:00,51.67,51.68,51.67,51.67,108700.0,27.092,27.0972,27.092,27.092,108700.0
2014-06-13 15:55:00,51.68,51.69,51.63,51.69,476600.0,27.0972,27.1025,27.071,27.1025,476600.0
2014-06-16 09:30:00,51.59,51.68,51.59,51.66,149500.0,27.05,27.0972,27.05,27.0867,149500.0
2014-06-16 09:35:00,51.66,51.72,51.65,51.71,80400.0,27.0867,27.1182,27.0815,27.1129,80400.0
2014-06-16 09:40:00,51.73,51.76,51.72,51.73,64200.0,27.1234,27.1392,27.1182,27.1234,64200.0
2014-06-16 09:45:00,51.73,51.75,51.69,51.75,66800.0,27.1234,27.1339,27.1025,27.1339,66800.0
2014-06-16 09:50:00,51.75,51.8,51.74,51.79,54000.0,27.1339,27.1601,27.1287,27.1549,54000.0
2014-06-16 09:55:00,51.79,51.82,51.77,51.82,104000.0,27.1549,27.1706,27.1444,27.1706,104000.0
2014-06-16 10:00:00,51.82,51.82,51.75,51.78,49100.0,27.1706,27.1706,27.1339,27.1496,49100.0
2014-06-16 10:05:00,51.78,51.81,51.78,51.8,56300.0,27.1496,27.1654,27.1496,27.1601,56300.0
2014-06-16 10:10:00,51.8,51.8,51.77,51.78,19800.0,27.1601,27.1601,27.1444,27.1496,19800.0
2014-06-16 10:15:00,51.78,51.79,51.74,51.76,17600.0,27.1496,27.1549,27.1287,27.1392,17600.0
2014-06-16 10:20:00,51.76,51.81,51.76,51.8,60300.0,27.1392,27.1654,27.1392,27.1601,60300.0
2014-06-16 10:25:00,51.8,51.82,51.79,51.81,25900.0,27.1601,27.1706,27.1549,27.1654,25900.0
2014-06-16 10:30:00,51.81,51.83,51.8,51.81,29300.0,27.1654,27.1759,27.1601,27.1654,29300.0
2014-06-16 10:35:00,51.81,51.82,51.78,51.8,32400.0,27.1654,27.1706,27.1496,27.1601,32400.0
2014-06-16 10:40:00,51.8,51.81,51.76,51.77,21400.0,27.1601,27.1654,27.1392,27.1444,21400.0
2014-06-16 10:45:00,51.77,51.78,51.74,51.75,44000.0,27.1444,27.1496,27.1287,27.1339,44000.0
2014-06-16 10:50:00,51.76,51.76,51.73,51.74,20600.0,27.1392,27.1392,27.1234,27.1287,20600.0
2014-06-16 10:55:00,51.74,51.75,51.66,51.67,68100.0,27.1287,27.1339,27.0867,27.092,68100.0
2014-06-16 11:00:00,51.66,51.66,51.6,51.62,71000.0,27.0867,27.0867,27.0553,27.0657,71000.0
2014-06-16 11:05:00,51.61,51.61,51.56,51.58,76600.0,27.0605,27.0605,27.0343,27.0448,76600.0
2014-06-16 11:10:00,51.58,51.66,51.58,51.62,79400.0,27.0448,27.0867,27.0448,27.0657,79400.0
2014-06-16 11:15:00,51.62,51.63,51.59,51.62,45600.0,27.0657,27.071,27.05,27.0657,45600.0
2014-06-16 11:20:00,51.62,51.63,51.6,51.62,31700.0,27.0657,27.071,27.0553,27.0657,31700.0
2014-06-16 11:25:00,51.62,51.62,51.54,51.55,55800.0,27.0657,27.0657,27.0238,27.029,55800.0
2014-06-16 11:30:00,51.55,51.57,51.53,51.57,38700.0,27.029,27.0395,27.0186,27.0395,38700.0
2014-06-16 11:35:00,51.56,51.58,51.5,51.58,39000.0,27.0343,27.0448,27.0028,27.0448,39000.0
2014-06-16 11:40:00,51.58,51.6,51.55,51.55,31400.0,27.0448,27.0553,27.029,27.029,31400.0
2014-06-16 11:45:00,51.55,51.61,51.54,51.61,28600.0,27.029,27.0605,27.0238,27.0605,28600.0
2014-06-16 11:50:00,51.61,51.61,51.52,51.53,24100.0,27.0605,27.0605,27.0133,27.0186,24100.0
2014-06-16 11:55:00,51.54,51.54,51.53,51.53,8100.0,27.0238,27.0238,27.0186,27.0186,8100.0
2014-06-16 12:00:00,51.54,51.56,51.53,51.56,12400.0,27.0238,27.0343,27.0186,27.0343,12400.0
2014-06-16 12:05:00,51.56,51.59,51.55,51.59,19300.0,27.0343,27.05,27.029,27.05,19300.0
2014-06-16 12:10:00,51.59,51.6,51.59,51.6,8900.0,27.05,27.0553,27.05,27.0553,8900.0
2014-06-16 12:15:00,51.6,51.6,51.59,51.6,13900.0,27.0553,27.0553,27.05,27.0553,13900.0
2014-06-16 12:20:00,51.6,51.6,51.59,51.6,8000.0,27.0553,27.0553,27.05,27.0553,8000.0
2014-06-16 12:25:00,51.6,51.6,51.59,51.6,13800.0,27.0553,27.0553,27.05,27.0553,13800.0
2014-06-16 12:30:00,51.6,51.62,51.58,51.62,31100.0,27.0553,27.0657,27.0448,27.0657,31100.0
2014-06-16 12:35:00,51.62,51.63,51.61,51.63,11700.0,27.0657,27.071,27.0605,27.071,11700.0
2014-06-16 12:40:00,51.63,51.63,51.62,51.63,12400.0,27.071,27.071,27.0657,27.071,12400.0
2014-06-16 12:45:00,51.62,51.66,51.62,51.65,16600.0,27.0657,27.0867,27.0657,27.0815,16600.0
2014-06-16 12:50:00,51.64,51.65,51.64,51.65,10200.0,27.0762,27.0815,27.0762,27.0815,10200.0
2014-06-16 12:55:00,51.64,51.66,51.63,51.65,26200.0,27.0762,27.0867,27.071,27.0815,26200.0
2014-06-16 13:00:00,51.65,51.66,51.64,51.66,17200.0,27.0815,27.0867,27.0762,27.0867,17200.0
2014-06-16 13:05:00,51.66,51.69,51.65,51.69,18400.0,27.0867,27.1025,27.0815,27.1025,18400.0
2014-06-16 13:10:00,51.69,51.69,51.67,51.69,16600.0,27.1025,27.1025,27.092,27.1025,16600.0
2014-06-16 13:15:00,51.69,51.69,51.67,51.68,16600.0,27.1025,27.1025,27.092,27.0972,16600.0
2014-06-16 13:20:00,51.67,51.68,51.67,51.67,5700.0,27.092,27.0972,27.092,27.092,5700.0
2014-06-16 13:25:00,51.68,51.72,51.68,51.7,28800.0,27.0972,27.1182,27.0972,27.1077,28800.0
2014-06-16 13:30:00,51.71,51.73,51.7,51.73,21500.0,27.1129,27.1234,27.1077,27.1234,21500.0
2014-06-16 13:35:00,51.73,51.73,51.72,51.72,13200.0,27.1234,27.1234,27.1182,27.1182,13200.0
2014-06-16 13:40:00,51.71,51.73,51.7,51.73,9900.0,27.1129,27.1234,27.1077,27.1234,9900.0
2014-06-16 13:45:00,51.73,51.73,51.71,51.71,12800.0,27.1234,27.1234,27.1129,27.1129,12800.0
2014-06-16 13:50:00,51.71,51.71,51.66,51.66,12600.0,27.1129,27.1129,27.0867,27.0867,12600.0
2014-06-16 13:55:00,51.66,51.68,51.66,51.67,10100.0,27.0867,27.0972,27.0867,27.092,10100.0
2014-06-16 14:00:00,51.66,51.7,51.66,51.69,9800.0,27.0867,27.1077,27.0867,27.1025,9800.0
2014-06-16 14:05:00,51.7,51.71,51.69,51.7,26900.0,27.1077,27.1129,27.1025,27.1077,26900.0
2014-06-16 14:10:00,51.7,51.71,51.68,51.7,109700.0,27.1077,27.1129,27.0972,27.1077,109700.0
2014-06-16 14:15:00,51.7,51.71,51.66,51.67,23600.0,27.1077,27.1129,27.0867,27.092,23600.0
2014-06-16 14:20:00,51.67,51.71,51.67,51.7,23600.0,27.092,27.1129,27.092,27.1077,23600.0
2014-06-16 14:25:00,51.7,51.72,51.69,51.72,30900.0,27.1077,27.1182,27.1025,27.1182,30900.0
2014-06-16 14:30:00,51.72,51.72,51.7,51.71,20300.0,27.1182,27.1182,27.1077,27.1129,20300.0
2014-06-16 14:35:00,51.71,51.72,51.71,51.72,11400.0,27.1129,27.1182,27.1129,27.1182,11400.0
2014-06-16 14:40:00,51.72,51.72,51.7,51.72,27100.0,27.1182,27.1182,27.1077,27.1182,27100.0
2014-06-16 14:45:00,51.72,51.74,51.71,51.73,28900.0,27.1182,27.1287,27.1129,27.1234,28900.0
2014-06-16 14:50:00,51.73,51.74,51.71,51.72,25000.0,27.1234,27.1287,27.1129,27.1182,25000.0
2014-06-16 14:55:00,51.72,51.73,51.7,51.71,17300.0,27.1182,27.1234,27.1077,27.1129,17300.0
2014-06-16 15:00:00,51.71,51.71,51.68,51.68,26200.0,27.1129,27.1129,27.0972,27.0972,26200.0
2014-06-16 15:05:00,51.69,51.7,51.66,51.69,27400.0,27.1025,27.1077,27.0867,27.1025,27400.0
2014-06-16 15:10:00,51.69,51.72,51.69,51.71,43600.0,27.1025,27.1182,27.1025,27.1129,43600.0
2014-06-16 15:15:00,51.7,51.71,51.66,51.68,24500.0,27.1077,27.1129,27.0867,27.0972,24500.0
2014-06-16 15:20:00,51.68,51.7,51.67,51.7,37600.0,27.0972,27.1077,27.092,27.1077,37600.0
2014-06-16 15:25:00,51.69,51.71,51.69,51.71,17700.0,27.1025,27.1129,27.1025,27.1129,17700.0
2014-06-16 15:30:00,51.71,51.73,51.7,51.73,45400.0,27.1129,27.1234,27.1077,27.1234,45400.0
2014-06-16 15:35:00,51.73,51.75,51.72,51.75,42000.0,27.1234,27.1339,27.1182,27.1339,42000.0
2014-06-16 15:40:00,51.75,51.75,51.73,51.74,78200.0,27.1339,27.1339,27.1234,27.1287,78200.0
2014-06-16 15:45:00,51.73,51.75,51.72,51.74,110500.0,27.1234,27.1339,27.1182,27.1287,110500.0
2014-06-16 15:50:00,51.74,51.77,51.74,51.76,157200.0,27.1287,27.1444,27.1287,27.1392,157200.0
2014-06-16 15:55:00,51.75,51.77,51.74,51.74,141200.0,27.1339,27.1444,27.1287,27.1287,141200.0
2014-06-17 09:30:00,51.38,51.42,51.33,51.42,130300.0,26.9399,26.9609,26.9137,26.9609,130300.0
2014-06-17 09:35:00,51.41,51.42,51.29,51.35,57900.0,26.9556,26.9609,26.8927,26.9242,57900.0
2014-06-17 09:40:00,51.35,51.46,51.35,51.46,23000.0,26.9242,26.9819,26.9242,26.9819,23000.0
2014-06-17 09:45:00,51.46,51.48,51.42,51.42,39200.0,26.9819,26.9923,26.9609,26.9609,39200.0
2014-06-17 09:50:00,51.43,51.5,51.43,51.48,32200.0,26.9661,27.0028,26.9661,26.9923,32200.0
2014-06-17 09:55:00,51.48,51.52,51.48,51.48,37100.0,26.9923,27.0133,26.9923,26.9923,37100.0
2014-06-17 10:00:00,51.49,51.49,51.46,51.48,25400.0,26.9976,26.9976,26.9819,26.9923,25400.0
2014-06-17 10:05:00,51.48,51.53,51.47,51.5,35200.0,26.9923,27.0186,26.9871,27.0028,35200.0
2014-06-17 10:10:00,51.5,51.51,51.44,51.44,49200.0,27.0028,27.0081,26.9714,26.9714,49200.0
2014-06-17 10:15:00,51.43,51.44,51.42,51.43,12100.0,26.9661,26.9714,26.9609,26.9661,12100.0
2014-06-17 10:20:00,51.42,51.43,51.39,51.42,36200.0,26.9609,26.9661,26.9452,26.9609,36200.0
2014-06-17 10:25:00,51.41,51.43,51.4,51.42,15900.0,26.9556,26.9661,26.9504,26.9609,15900.0
2014-06-17 10:30:00,51.41,51.43,51.39,51.4,14100.0,26.9556,26.9661,26.9452,26.9504,14100.0
2014-06-17 10:35:00,51.39,51.45,51.39,51.43,20800.0,26.9452,26.9766,26.9452,26.9661,20800.0
2014-06-17 10:40:00,51.43,51.44,51.42,51.43,18100.0,26.9661,26.9714,26.9609,26.9661,18100.0
2014-06-17 10:45:00,51.43,51.43,51.38,51.4,21700.0,26.9661,26.9661,26.9399,26.9504,21700.0
2014-06-17 10:50:00,51.39,51.42,51.37,51.39,22900.0,26.9452,26.9609,26.9347,26.9452,22900.0
2014-06-17 10:55:00,51.4,51.45,51.4,51.45,29300.0,26.9504,26.9766,26.9504,26.9766,29300.0
2014-06-17 11:00:00,51.44,51.45,51.42,51.44,25900.0,26.9714,26.9766,26.9609,26.9714,25900.0
2014-06-17 11:05:00,51.43,51.45,51.42,51.44,18900.0,26.9661,26.9766,26.9609,26.9714,18900.0
2014-06-17 11:10:00,51.44,51.49,51.44,51.48,18600.0,26.9714,26.9976,26.9714,26.9923,18600.0
2014-06-17 11:15:00,51.48,51.49,51.47,51.49,28100.0,26.9923,26.9976,26.9871,26.9976,28100.0
2014-06-17 11:20:00,51.5,51.55,51.48,51.48,24800.0,27.0028,27.029,26.9923,26.9923,24800.0
2014-06-17 11:25:00,51.47,51.5,51.44,51.45,26800.0,26.9871,27.0028,26.9714,26.9766,26800.0
2014-06-17 11:30:00,51.45,51.47,51.44,51.47,31800.0,26.9766,26.9871,26.9714,26.9871,31800.0
2014-06-17 11:35:00,51.47,51.5,51.47,51.5,25400.0,26.9871,27.0028,26.9871,27.0028,25400.0
2014-06-17 11:40:00,51.49,51.5,51.46,51.46,9100.0,26.9976,27.0028,26.9819,26.9819,9100.0
2014-06-17 11:45:00,51.45,51.47,51.45,51.46,7500.0,26.9766,26.9871,26.9766,26.9819,7500.0
2014-06-17 11:50:00,51.46,51.47,51.44,51.45,28500.0,26.9819,26.9871,26.9714,26.9766,28500.0
2014-06-17 11:55:00,51.46,51.47,51.44,51.45,15500.0,26.9819,26.9871,26.9714,26.9766,15500.0
2014-06-17 12:00:00,51.45,51.45,51.42,51.42,17000.0,26.9766,26.9766,26.9609,26.9609,17000.0
2014-06-17 12:05:00,51.42,51.43,51.42,51.42,4300.0,26.9609,26.9661,26.9609,26.9609,4300.0
2014-06-17 12:10:00,51.42,51.46,51.42,51.44,20700.0,26.9609,26.9819,26.9609,26.9714,20700.0
2014-06-17 12:15:00,51.44,51.46,51.43,51.45,4700.0,26.9714,26.9819,26.9661,26.9766,4700.0
2014-06-17 12:20:00,51.45,51.48,51.44,51.46,11300.0,26.9766,26.9923,26.9714,26.9819,11300.0
2014-06-17 12:25:00,51.47,51.5,51.46,51.48,8700.0,26.9871,27.0028,26.9819,26.9923,8700.0
2014-06-17 12:30:00,51.47,51.51,51.47,51.51,15200.0,26.9871,27.0081,26.9871,27.0081,15200.0
2014-06-17 12:35:00,51.5,51.53,51.5,51.53,11800.0,27.0028,27.0186,27.0028,27.0186,11800.0
2014-06-17 12:40:00,51.53,51.56,51.53,51.55,12900.0,27.0186,27.0343,27.0186,27.029,12900.0
2014-06-17 12:45:00,51.55,51.55,51.53,51.55,10900.0,27.029,27.029,27.0186,27.029,10900.0
2014-06-17 12:50:00,51.55,51.59,51.55,51.59,41300.0,27.029,27.05,27.029,27.05,41300.0
2014-06-17 12:55:00,51.59,51.59,51.57,51.57,10600.0,27.05,27.05,27.0395,27.0395,10600.0
2014-06-17 13:00:00,51.56,51.57,51.54,51.55,10200.0,27.0343,27.0395,27.0238,27.029,10200.0
2014-06-17 13:05:00,51.54,51.55,51.52,51.53,13300.0,27.0238,27.029,27.0133,27.0186,13300.0
2014-06-17 13:10:00,51.52,51.55,51.52,51.55,11900.0,27.0133,27.029,27.0133,27.029,11900.0
2014-06-17 13:15:00,51.55,51.55,51.52,51.53,16200.0,27.029,27.029,27.0133,27.0186,16200.0
2014-06-17 13:20:00,51.53,51.53,51.48,51.48,22500.0,27.0186,27.0186,26.9923,26.9923,22500.0
2014-06-17 13:25:00,51.48,51.51,51.47,51.5,29200.0,26.9923,27.0081,26.9871,27.0028,29200.0
2014-06-17 13:30:00,51.5,51.53,51.5,51.53,13800.0,27.0028,27.0186,27.0028,27.0186,13800.0
2014-06-17 13:35:00,51.53,51.53,51.49,51.49,9400.0,27.0186,27.0186,26.9976,26.9976,9400.0
2014-06-17 13:40:00,51.5,51.53,51.49,51.53,15800.0,27.0028,27.0186,26.9976,27.0186,15800.0
2014-06-17 13:45:00,51.53,51.53,51.5,51.53,22800.0,27.0186,27.0186,27.0028,27.0186,22800.0
2014-06-17 13:50:00,51.53,51.54,51.52,51.53,7500.0,27.0186,27.0238,27.0133,27.0186,7500.0
2014-06-17 13:55:00,51.54,51.54,51.53,51.53,9000.0,27.0238,27.0238,27.0186,27.0186,9000.0
2014-06-17 14:00:00,51.53,51.54,51.49,51.49,25400.0,27.0186,27.0238,26.9976,26.9976,25400.0
2014-06-17 14:05:00,51.49,51.53,51.48,51.53,14000.0,26.9976,27.0186,26.9923,27.0186,14000.0
2014-06-17 14:10:00,51.52,51.53,51.5,51.52,37100.0,27.0133,27.0186,27.0028,27.0133,37100.0
2014-06-17 14:15:00,51.51,51.52,51.51,51.52,6700.0,27.0081,27.0133,27.0081,27.0133,6700.0
2014-06-17 14:20:00,51.52,51.55,51.52,51.54,17600.0,27.0133,27.029,27.0133,27.0238,17600.0
2014-06-17 14:25:00,51.53,51.55,51.52,51.54,11900.0,27.0186,27.029,27.0133,27.0238,11900.0
2014-06-17 14:30:00,51.54,51.55,51.53,51.53,6100.0,27.0238,27.029,27.0186,27.0186,6100.0
2014-06-17 14:35:00,51.54,51.54,51.5,51.5,10800.0,27.0238,27.0238,27.0028,27.0028,10800.0
2014-06-17 14:40:00,51.5,51.53,51.5,51.53,14300.0,27.0028,27.0186,27.0028,27.0186,14300.0
2014-06-17 14:45:00,51.53,51.54,51.51,51.52,20900.0,27.0186,27.0238,27.0081,27.0133,20900.0
2014-06-17 14:50:00,51.51,51.54,51.51,51.53,12400.0,27.0081,27.0238,27.0081,27.0186,12400.0
2014-06-17 14:55:00,51.53,51.54,51.52,51.54,8600.0,27.0186,27.0238,27.0133,27.0238,8600.0
2014-06-17 15:00:00,51.54,51.55,51.53,51.55,13800.0,27.0238,27.029,27.0186,27.029,13800.0
2014-06-17 15:05:00,51.54,51.59,51.54,51.58,46400.0,27.0238,27.05,27.0238,27.0448,46400.0
2014-06-17 15:10:00,51.58,51.6,51.58,51.58,24700.0,27.0448,27.0553,27.0448,27.0448,24700.0
2014-06-17 15:15:00,51.58,51.58,51.57,51.58,6500.0,27.0448,27.0448,27.0395,27.0448,6500.0
2014-06-17 15:20:00,51.58,51.58,51.57,51.57,16100.0,27.0448,27.0448,27.0395,27.0395,16100.0
2014-06-17 15:25:00,51.58,51.6,51.57,51.59,27200.0,27.0448,27.0553,27.0395,27.05,27200.0
2014-06-17 15:30:00,51.59,51.6,51.59,51.6,37400.0,27.05,27.0553,27.05,27.0553,37400.0
2014-06-17 15:35:00,51.6,51.61,51.58,51.59,39800.0,27.0553,27.0605,27.0448,27.05,39800.0
2014-06-17 15:40:00,51.59,51.61,51.58,51.6,35500.0,27.05,27.0605,27.0448,27.0553,35500.0
2014-06-17 15:45:00,51.6,51.62,51.59,51.61,34000.0,27.0553,27.0657,27.05,27.0605,34000.0
2014-06-17 15:50:00,51.61,51.61,51.6,51.61,28400.0,27.0605,27.0605,27.0553,27.0605,28400.0
2014-06-17 15:55:00,51.61,51.65,51.6,51.63,82300.0,27.0605,27.0815,27.0553,27.071,82300.0
2014-06-18 09:30:00,51.98,51.99,51.94,51.99,122500.0,27.2545,27.2597,27.2335,27.2597,122500.0
2014-06-18 09:35:00,51.98,52.04,51.97,52.03,108200.0,27.2545,27.286,27.2493,27.2807,108200.0
2014-06-18 09:40:00,52.02,52.1,52.01,52.08,97500.0,27.2755,27.3174,27.2702,27.3069,97500.0
2014-06-18 09:45:00,52.09,52.09,52.04,52.07,89200.0,27.3122,27.3122,27.286,27.3017,89200.0
2014-06-18 09:50:00,52.06,52.13,52.06,52.12,83600.0,27.2965,27.3332,27.2965,27.3279,83600.0
2014-06-18 09:55:00,52.13,52.16,52.12,52.13,42600.0,27.3332,27.3489,27.3279,27.3332,42600.0
2014-06-18 10:00:00,52.13,52.14,52.07,52.08,31800.0,27.3332,27.3384,27.3017,27.3069,31800.0
2014-06-18 10:05:00,52.08,52.15,52.07,52.13,45500.0,27.3069,27.3436,27.3017,27.3332,45500.0
2014-06-18 10:10:00,52.12,52.14,52.11,52.11,26100.0,27.3279,27.3384,27.3227,27.3227,26100.0
2014-06-18 10:15:00,52.11,52.13,52.08,52.09,28600.0,27.3227,27.3332,27.3069,27.3122,28600.0
2014-06-18 10:20:00,52.09,52.13,52.09,52.1,29400.0,27.3122,27.3332,27.3122,27.3174,29400.0
2014-06-18 10:25:00,52.1,52.15,52.1,52.1,23800.0,27.3174,27.3436,27.3174,27.3174,23800.0
2014-06-18 10:30:00,52.1,52.11,52.08,52.11,57700.0,27.3174,27.3227,27.3069,27.3227,57700.0
2014-06-18 10:35:00,52.11,52.11,52.07,52.08,22200.0,27.3227,27.3227,27.3017,27.3069,22200.0
2014-06-18 10:40:00,52.08,52.12,52.06,52.12,35700.0,27.3069,27.3279,27.2965,27.3279,35700.0
2014-06-18 10:45:00,52.12,52.12,52.09,52.11,18500.0,27.3279,27.3279,27.3122,27.3227,18500.0
2014-06-18 10:50:00,52.11,52.11,52.09,52.09,20300.0,27.3227,27.3227,27.3122,27.3122,20300.0
2014-06-18 10:55:00,52.1,52.12,52.07,52.09,34700.0,27.3174,27.3279,27.3017,27.3122,34700.0
2014-06-18 11:00:00,52.09,52.1,52.05,52.1,38700.0,27.3122,27.3174,27.2912,27.3174,38700.0
2014-06-18 11:05:00,52.1,52.1,52.07,52.09,46200.0,27.3174,27.3174,27.3017,27.3122,46200.0
2014-06-18 11:10:00,52.08,52.1,52.07,52.08,73600.0,27.3069,27.3174,27.3017,27.3069,73600.0
2014-06-18 11:15:00,52.09,52.12,52.07,52.1,44000.0,27.3122,27.3279,27.3017,27.3174,44000.0
2014-06-18 11:20:00,52.11,52.17,52.1,52.16,69600.0,27.3227,27.3541,27.3174,27.3489,69600.0
2014-06-18 11:25:00,52.17,52.21,52.16,52.18,59500.0,27.3541,27.3751,27.3489,27.3594,59500.0
2014-06-18 11:30:00,52.17,52.31,52.16,52.28,203200.0,27.3541,27.4275,27.3489,27.4118,203200.0
2014-06-18 11:35:00,52.28,52.29,52.17,52.17,30800.0,27.4118,27.417,27.3541,27.3541,30800.0
2014-06-18 11:40:00,52.18,52.21,52.17,52.2,26900.0,27.3594,27.3751,27.3541,27.3699,26900.0
2014-06-18 11:45:00,52.2,52.2,52.16,52.2,35800.0,27.3699,27.3699,27.3489,27.3699,35800.0
2014-06-18 11:50:00,52.19,52.24,52.19,52.23,20100.0,27.3646,27.3908,27.3646,27.3856,20100.0
2014-06-18 11:55:00,52.22,52.24,52.22,52.24,5300.0,27.3803,27.3908,27.3803,27.3908,5300.0
2014-06-18 12:00:00,52.24,52.24,52.23,52.24,7700.0,27.3908,27.3908,27.3856,27.3908,7700.0
2014-06-18 12:05:00,52.24,52.25,52.24,52.25,16100.0,27.3908,27.3961,27.3908,27.3961,16100.0
2014-06-18 12:10:00,52.25,52.28,52.24,52.28,19600.0,27.3961,27.4118,27.3908,27.4118,19600.0
2014-06-18 12:15:00,52.28,52.28,52.26,52.27,13900.0,27.4118,27.4118,27.4013,27.4066,13900.0
2014-06-18 12:20:00,52.27,52.27,52.26,52.27,7100.0,27.4066,27.4066,27.4013,27.4066,7100.0
2014-06-18 12:25:00,52.27,52.27,52.23,52.23,19900.0,27.4066,27.4066,27.3856,27.3856,19900.0
2014-06-18 12:30:00,52.24,52.24,52.21,52.23,19300.0,27.3908,27.3908,27.3751,27.3856,19300.0
2014-06-18 12:35:00,52.23,52.26,52.23,52.25,32100.0,27.3856,27.4013,27.3856,27.3961,32100.0
2014-06-18 12:40:00,52.25,52.25,52.23,52.24,10500.0,27.3961,27.3961,27.3856,27.3908,10500.0
2014-06-18 12:45:00,52.24,52.3,52.23,52.3,35200.0,27.3908,27.4223,27.3856,27.4223,35200.0
2014-06-18 12:50:00,52.3,52.3,52.26,52.27,15000.0,27.4223,27.4223,27.4013,27.4066,15000.0
2014-06-18 12:55:00,52.27,52.27,52.26,52.27,9100.0,27.4066,27.4066,27.4013,27.4066,9100.0
2014-06-18 13:00:00,52.27,52.28,52.26,52.28,17000.0,27.4066,27.4118,27.4013,27.4118,17000.0
2014-06-18 13:05:00,52.29,52.3,52.28,52.3,14700.0,27.417,27.4223,27.4118,27.4223,14700.0
2014-06-18 13:10:00,52.29,52.3,52.29,52.3,16700.0,27.417,27.4223,27.417,27.4223,16700.0
2014-06-18 13:15:00,52.3,52.3,52.29,52.3,22100.0,27.4223,27.4223,27.417,27.4223,22100.0
2014-06-18 13:20:00,52.3,52.34,52.3,52.34,33100.0,27.4223,27.4433,27.4223,27.4433,33100.0
2014-06-18 13:25:00,52.34,52.34,52.32,52.33,25900.0,27.4433,27.4433,27.4328,27.438,25900.0
2014-06-18 13:30:00,52.33,52.34,52.28,52.34,60600.0,27.438,27.4433,27.4118,27.4433,60600.0
2014-06-18 13:35:00,52.33,52.34,52.3,52.32,29900.0,27.438,27.4433,27.4223,27.4328,29900.0
2014-06-18 13:40:00,52.31,52.35,52.31,52.34,22900.0,27.4275,27.4485,27.4275,27.4433,22900.0
2014-06-18 13:45:00,52.34,52.35,52.32,52.33,24800.0,27.4433,27.4485,27.4328,27.438,24800.0
2014-06-18 13:50:00,52.33,52.33,52.28,52.31,36900.0,27.438,27.438,27.4118,27.4275,36900.0
2014-06-18 13:55:00,52.32,52.33,52.28,52.28,22500.0,27.4328,27.438,27.4118,27.4118,22500.0
2014-06-18 14:00:00,52.3,52.34,52.27,52.33,79500.0,27.4223,27.4433,27.4066,27.438,79500.0
2014-06-18 14:05:00,52.32,52.33,52.26,52.33,40000.0,27.4328,27.438,27.4013,27.438,40000.0
2014-06-18 14:10:00,52.33,52.35,52.3,52.31,125700.0,27.438,27.4485,27.4223,27.4275,125700.0
2014-06-18 14:15:00,52.32,52.35,52.31,52.34,24200.0,27.4328,27.4485,27.4275,27.4433,24200.0
2014-06-18 14:20:00,52.34,52.4,52.32,52.36,47900.0,27.4433,27.4747,27.4328,27.4537,47900.0
2014-06-18 14:25:00,52.37,52.4,52.37,52.4,12200.0,27.459,27.4747,27.459,27.4747,12200.0
2014-06-18 14:30:00,52.4,52.48,52.4,52.45,40600.0,27.4747,27.5167,27.4747,27.5009,40600.0
2014-06-18 14:35:00,52.45,52.49,52.44,52.49,70500.0,27.5009,27.5219,27.4957,27.5219,70500.0
2014-06-18 14:40:00,52.48,52.49,52.45,52.47,18000.0,27.5167,27.5219,27.5009,27.5114,18000.0
2014-06-18 14:45:00,52.47,52.5,52.46,52.49,50200.0,27.5114,27.5272,27.5062,27.5219,50200.0
2014-06-18 14:50:00,52.5,52.56,52.49,52.56,96000.0,27.5272,27.5586,27.5219,27.5586,96000.0
2014-06-18 14:55:00,52.55,52.59,52.55,52.55,43800.0,27.5534,27.5743,27.5534,27.5534,43800.0
2014-06-18 15:00:00,52.56,52.62,52.55,52.61,79100.0,27.5586,27.5901,27.5534,27.5848,79100.0
2014-06-18 15:05:00,52.61,52.67,52.6,52.65,78700.0,27.5848,27.6163,27.5796,27.6058,78700.0
2014-06-18 15:10:00,52.65,52.66,52.59,52.61,53900.0,27.6058,27.611,27.5743,27.5848,53900.0
2014-06-18 15:15:00,52.61,52.64,52.6,52.63,33800.0,27.5848,27.6006,27.5796,27.5953,33800.0
2014-06-18 15:20:00,52.63,52.64,52.62,52.62,31900.0,27.5953,27.6006,27.5901,27.5901,31900.0
2014-06-18 15:25:00,52.63,52.65,52.6,52.65,46800.0,27.5953,27.6058,27.5796,27.6058,46800.0
2014-06-18 15:30:00,52.65,52.68,52.64,52.65,64100.0,27.6058,27.6215,27.6006,27.6058,64100.0
2014-06-18 15:35:00,52.65,52.66,52.64,52.64,70400.0,27.6058,27.611,27.6006,27.6006,70400.0
2014-06-18 15:40:00,52.64,52.7,52.62,52.69,76200.0,27.6006,27.632,27.5901,27.6268,76200.0
2014-06-18 15:45:00,52.7,52.72,52.68,52.68,98200.0,27.632,27.6425,27.6215,27.6215,98200.0
2014-06-18 15:50:00,52.68,52.69,52.67,52.69,96300.0,27.6215,27.6268,27.6163,27.6268,96300.0
2014-06-18 15:55:00,52.69,52.7,52.67,52.68,225000.0,27.6268,27.632,27.6163,27.6215,225000.0
2014-06-19 09:30:00,52.9,52.9,52.81,52.83,138800.0,27.7369,27.7369,27.6897,27.7002,138800.0
2014-06-19 09:35:00,52.84,52.87,52.82,52.87,60000.0,27.7054,27.7212,27.6949,27.7212,60000.0
2014-06-19 09:40:00,52.87,52.93,52.87,52.91,55900.0,27.7212,27.7526,27.7212,27.7421,55900.0
2014-06-19 09:45:00,52.91,52.95,52.9,52.95,56800.0,27.7421,27.7631,27.7369,27.7631,56800.0
2014-06-19 09:50:00,52.95,52.98,52.93,52.97,54100.0,27.7631,27.7788,27.7526,27.7736,54100.0
2014-06-19 09:55:00,52.97,52.98,52.93,52.94,25200.0,27.7736,27.7788,27.7526,27.7579,25200.0
2014-06-19 10:00:00,52.94,52.96,52.9,52.91,28600.0,27.7579,27.7683,27.7369,27.7421,28600.0
2014-06-19 10:05:00,52.92,52.97,52.91,52.96,17900.0,27.7474,27.7736,27.7421,27.7683,17900.0
2014-06-19 10:10:00,52.97,52.97,52.89,52.89,31000.0,27.7736,27.7736,27.7316,27.7316,31000.0
2014-06-19 10:15:00,52.9,52.92,52.88,52.89,32800.0,27.7369,27.7474,27.7264,27.7316,32800.0
2014-06-19 10:20:00,52.89,52.89,52.84,52.86,22800.0,27.7316,27.7316,27.7054,27.7159,22800.0
2014-06-19 10:25:00,52.86,52.88,52.84,52.87,17500.0,27.7159,27.7264,27.7054,27.7212,17500.0
2014-06-19 10:30:00,52.86,52.87,52.83,52.85,43900.0,27.7159,27.7212,27.7002,27.7107,43900.0
2014-06-19 10:35:00,52.85,52.88,52.85,52.88,22700.0,27.7107,27.7264,27.7107,27.7264,22700.0
2014-06-19 10:40:00,52.88,52.95,52.88,52.95,29000.0,27.7264,27.7631,27.7264,27.7631,29000.0
2014-06-19 10:45:00,52.95,52.96,52.9,52.91,22700.0,27.7631,27.7683,27.7369,27.7421,22700.0
2014-06-19 10:50:00,52.9,52.91,52.86,52.88,43400.0,27.7369,27.7421,27.7159,27.7264,43400.0
2014-06-19 10:55:00,52.87,52.88,52.83,52.83,115200.0,27.7212,27.7264,27.7002,27.7002,115200.0
2014-06-19 11:00:00,52.83,52.84,52.82,52.82,103900.0,27.7002,27.7054,27.6949,27.6949,103900.0
2014-06-19 11:05:00,52.83,52.83,52.79,52.82,118200.0,27.7002,27.7002,27.6792,27.6949,118200.0
2014-06-19 11:10:00,52.8,52.81,52.76,52.77,101400.0,27.6845,27.6897,27.6635,27.6687,101400.0
2014-06-19 11:15:00,52.76,52.79,52.75,52.78,74100.0,27.6635,27.6792,27.6582,27.674,74100.0
2014-06-19 11:20:00,52.78,52.8,52.73,52.74,52300.0,27.674,27.6845,27.6478,27.653,52300.0
2014-06-19 11:25:00,52.75,52.75,52.68,52.68,26900.0,27.6582,27.6582,27.6215,27.6215,26900.0
2014-06-19 11:30:00,52.69,52.72,52.67,52.69,78600.0,27.6268,27.6425,27.6163,27.6268,78600.0
2014-06-19 11:35:00,52.68,52.69,52.61,52.61,35900.0,27.6215,27.6268,27.5848,27.5848,35900.0
2014-06-19 11:40:00,52.61,52.61,52.58,52.6,41000.0,27.5848,27.5848,27.5691,27.5796,41000.0
2014-06-19 11:45:00,52.6,52.65,52.59,52.65,18500.0,27.5796,27.6058,27.5743,27.6058,18500.0
2014-06-19 11:50:00,52.66,52.68,52.64,52.65,21800.0,27.611,27.6215,27.6006,27.6058,21800.0
2014-06-19 11:55:00,52.64,52.66,52.64,52.66,10900.0,27.6006,27.611,27.6006,27.611,10900.0
2014-06-19 12:00:00,52.66,52.66,52.63,52.64,18700.0,27.611,27.611,27.5953,27.6006,18700.0
2014-06-19 12:05:00,52.65,52.7,52.64,52.7,11200.0,27.6058,27.632,27.6006,27.632,11200.0
2014-06-19 12:10:00,52.7,52.72,52.7,52.72,8500.0,27.632,27.6425,27.632,27.6425,8500.0
2014-06-19 12:15:00,52.71,52.72,52.7,52.71,32000.0,27.6373,27.6425,27.632,27.6373,32000.0
2014-06-19 12:20:00,52.71,52.71,52.69,52.7,18500.0,27.6373,27.6373,27.6268,27.632,18500.0
2014-06-19 12:25:00,52.7,52.7,52.69,52.7,20600.0,27.632,27.632,27.6268,27.632,20600.0
2014-06-19 12:30:00,52.69,52.7,52.69,52.7,15700.0,27.6268,27.632,27.6268,27.632,15700.0
2014-06-19 12:35:00,52.7,52.7,52.68,52.7,18100.0,27.632,27.632,27.6215,27.632,18100.0
2014-06-19 12:40:00,52.7,52.72,52.69,52.7,47800.0,27.632,27.6425,27.6268,27.632,47800.0
2014-06-19 12:45:00,52.7,52.7,52.69,52.7,22100.0,27.632,27.632,27.6268,27.632,22100.0
2014-06-19 12:50:00,52.7,52.71,52.69,52.71,15800.0,27.632,27.6373,27.6268,27.6373,15800.0
2014-06-19 12:55:00,52.71,52.72,52.7,52.7,11900.0,27.6373,27.6425,27.632,27.632,11900.0
2014-06-19 13:00:00,52.7,52.7,52.67,52.68,15900.0,27.632,27.632,27.6163,27.6215,15900.0
2014-06-19 13:05:00,52.68,52.7,52.67,52.7,13600.0,27.6215,27.632,27.6163,27.632,13600.0
2014-06-19 13:10:00,52.7,52.7,52.67,52.69,16300.0,27.632,27.632,27.6163,27.6268,16300.0
2014-06-19 13:15:00,52.69,52.7,52.68,52.68,14700.0,27.6268,27.632,27.6215,27.6215,14700.0
2014-06-19 13:20:00,52.69,52.72,52.68,52.72,23500.0,27.6268,27.6425,27.6215,27.6425,23500.0
2014-06-19 13:25:00,52.72,52.72,52.68,52.69,15600.0,27.6425,27.6425,27.6215,27.6268,15600.0
2014-06-19 13:30:00,52.69,52.69,52.68,52.69,9900.0,27.6268,27.6268,27.6215,27.6268,9900.0
2014-06-19 13:35:00,52.69,52.7,52.68,52.68,22900.0,27.6268,27.632,27.6215,27.6215,22900.0
2014-06-19 13:40:00,52.68,52.68,52.66,52.67,6100.0,27.6215,27.6215,27.611,27.6163,6100.0
2014-06-19 13:45:00,52.67,52.7,52.66,52.69,13500.0,27.6163,27.632,27.611,27.6268,13500.0
2014-06-19 13:50:00,52.7,52.71,52.69,52.69,12100.0,27.632,27.6373,27.6268,27.6268,12100.0
2014-06-19 13:55:00,52.68,52.7,52.68,52.7,21000.0,27.6215,27.632,27.6215,27.632,21000.0
2014-06-19 14:00:00,52.7,52.7,52.69,52.7,3300.0,27.632,27.632,27.6268,27.632,3300.0
2014-06-19 14:05:00,52.7,52.7,52.68,52.69,27200.0,27.632,27.632,27.6215,27.6268,27200.0
2014-06-19 14:10:00,52.69,52.7,52.68,52.68,16200.0,27.6268,27.632,27.6215,27.6215,16200.0
2014-06-19 14:15:00,52.68,52.69,52.67,52.67,49300.0,27.6215,27.6268,27.6163,27.6163,49300.0
2014-06-19 14:20:00,52.68,52.7,52.67,52.69,10100.0,27.6215,27.632,27.6163,27.6268,10100.0
2014-06-19 14:25:00,52.69,52.72,52.69,52.71,38200.0,27.6268,27.6425,27.6268,27.6373,38200.0
2014-06-19 14:30:00,52.7,52.7,52.68,52.69,7400.0,27.632,27.632,27.6215,27.6268,7400.0
2014-06-19 14:35:00,52.7,52.71,52.69,52.7,14400.0,27.632,27.6373,27.6268,27.632,14400.0
2014-06-19 14:40:00,52.7,52.71,52.69,52.69,14100.0,27.632,27.6373,27.6268,27.6268,14100.0
2014-06-19 14:45:00,52.69,52.71,52.69,52.71,23600.0,27.6268,27.6373,27.6268,27.6373,23600.0
2014-06-19 14:50:00,52.71,52.71,52.69,52.7,13500.0,27.6373,27.6373,27.6268,27.632,13500.0
2014-06-19 14:55:00,52.69,52.73,52.69,52.72,23300.0,27.6268,27.6478,27.6268,27.6425,23300.0
2014-06-19 15:00:00,52.72,52.73,52.71,52.72,25900.0,27.6425,27.6478,27.6373,27.6425,25900.0
2014-06-19 15:05:00,52.72,52.72,52.68,52.68,28300.0,27.6425,27.6425,27.6215,27.6215,28300.0
2014-06-19 15:10:00,52.68,52.69,52.67,52.68,17800.0,27.6215,27.6268,27.6163,27.6215,17800.0
2014-06-19 15:15:00,52.68,52.7,52.68,52.7,11100.0,27.6215,27.632,27.6215,27.632,11100.0
2014-06-19 15:20:00,52.7,52.7,52.68,52.69,22200.0,27.632,27.632,27.6215,27.6268,22200.0
2014-06-19 15:25:00,52.68,52.7,52.67,52.68,31300.0,27.6215,27.632,27.6163,27.6215,31300.0
2014-06-19 15:30:00,52.67,52.68,52.67,52.67,28100.0,27.6163,27.6215,27.6163,27.6163,28100.0
2014-06-19 15:35:00,52.67,52.69,52.66,52.68,66400.0,27.6163,27.6268,27.611,27.6215,66400.0
2014-06-19 15:40:00,52.68,52.71,52.68,52.7,21500.0,27.6215,27.6373,27.6215,27.632,21500.0
2014-06-19 15:45:00,52.71,52.72,52.69,52.71,58100.0,27.6373,27.6425,27.6268,27.6373,58100.0
2014-06-19 15:50:00,52.7,52.72,52.7,52.72,41800.0,27.632,27.6425,27.632,27.6425,41800.0
2014-06-19 15:55:00,52.72,52.72,52.67,52.68,378500.0,27.6425,27.6425,27.6163,27.6215,378500.0
2014-06-20 09:30:00,52.82,52.82,52.75,52.79,58500.0,27.6949,27.6949,27.6582,27.6792,58500.0
2014-06-20 09:35:00,52.79,52.84,52.78,52.83,32200.0,27.6792,27.7054,27.674,27.7002,32200.0
2014-06-20 09:40:00,52.82,52.86,52.8,52.85,24400.0,27.6949,27.7159,27.6845,27.7107,24400.0
2014-06-20 09:45:00,52.85,52.89,52.84,52.89,54900.0,27.7107,27.7316,27.7054,27.7316,54900.0
2014-06-20 09:50:00,52.9,52.91,52.87,52.87,51400.0,27.7369,27.7421,27.7212,27.7212,51400.0
2014-06-20 09:55:00,52.87,52.89,52.84,52.88,71300.0,27.7212,27.7316,27.7054,27.7264,71300.0
2014-06-20 10:00:00,52.87,52.89,52.86,52.87,60800.0,27.7212,27.7316,27.7159,27.7212,60800.0
2014-06-20 10:05:00,52.86,52.87,52.84,52.84,23600.0,27.7159,27.7212,27.7054,27.7054,23600.0
2014-06-20 10:10:00,52.85,52.87,52.83,52.84,24200.0,27.7107,27.7212,27.7002,27.7054,24200.0
2014-06-20 10:15:00,52.84,52.9,52.84,52.89,78300.0,27.7054,27.7369,27.7054,27.7316,78300.0
2014-06-20 10:20:00,52.89,52.91,52.87,52.87,44400.0,27.7316,27.7421,27.7212,27.7212,44400.0
2014-06-20 10:25:00,52.88,52.88,52.84,52.85,43800.0,27.7264,27.7264,27.7054,27.7107,43800.0
2014-06-20 10:30:00,52.85,52.9,52.85,52.87,34100.0,27.7107,27.7369,27.7107,27.7212,34100.0
2014-06-20 10:35:00,52.88,52.98,52.85,52.97,105000.0,27.7264,27.7788,27.7107,27.7736,105000.0
2014-06-20 10:40:00,52.98,53.0,52.97,52.99,63900.0,27.7788,27.7893,27.7736,27.7841,63900.0
2014-06-20 10:45:00,52.98,52.99,52.95,52.99,28400.0,27.7788,27.7841,27.7631,27.7841,28400.0
2014-06-20 10:50:00,52.99,53.0,52.98,53.0,90700.0,27.7841,27.7893,27.7788,27.7893,90700.0
2014-06-20 10:55:00,53.0,53.04,52.99,53.03,43900.0,27.7893,27.8103,27.7841,27.805,43900.0
2014-06-20 11:00:00,53.03,53.04,52.98,52.98,48200.0,27.805,27.8103,27.7788,27.7788,48200.0
2014-06-20 11:05:00,52.98,53.04,52.97,53.03,51400.0,27.7788,27.8103,27.7736,27.805,51400.0
2014-06-20 11:10:00,53.02,53.09,53.02,53.07,64500.0,27.7998,27.8365,27.7998,27.826,64500.0
2014-06-20 11:15:00,53.06,53.07,53.02,53.02,19100.0,27.8208,27.826,27.7998,27.7998,19100.0
2014-06-20 11:20:00,53.03,53.03,52.97,52.99,37500.0,27.805,27.805,27.7736,27.7841,37500.0
2014-06-20 11:25:00,52.99,53.0,52.9,52.92,46200.0,27.7841,27.7893,27.7369,27.7474,46200.0
2014-06-20 11:30:00,52.92,52.96,52.9,52.91,110400.0,27.7474,27.7683,27.7369,27.7421,110400.0
2014-06-20 11:35:00,52.92,52.92,52.88,52.89,51800.0,27.7474,27.7474,27.7264,27.7316,51800.0
2014-06-20 11:40:00,52.9,52.94,52.9,52.94,27900.0,27.7369,27.7579,27.7369,27.7579,27900.0
2014-06-20 11:45:00,52.94,52.94,52.91,52.91,11400.0,27.7579,27.7579,27.7421,27.7421,11400.0
2014-06-20 11:50:00,52.91,52.92,52.85,52.86,17500.0,27.7421,27.7474,27.7107,27.7159,17500.0
2014-06-20 11:55:00,52.86,52.87,52.85,52.87,12600.0,27.7159,27.7212,27.7107,27.7212,12600.0
2014-06-20 12:00:00,52.87,52.87,52.85,52.87,18700.0,27.7212,27.7212,27.7107,27.7212,18700.0
2014-06-20 12:05:00,52.87,52.89,52.86,52.89,18500.0,27.7212,27.7316,27.7159,27.7316,18500.0
2014-06-20 12:10:00,52.89,52.89,52.88,52.88,8700.0,27.7316,27.7316,27.7264,27.7264,8700.0
2014-06-20 12:15:00,52.89,52.89,52.88,52.88,7600.0,27.7316,27.7316,27.7264,27.7264,7600.0
2014-06-20 12:20:00,52.88,52.89,52.87,52.87,18600.0,27.7264,27.7316,27.7212,27.7212,18600.0
2014-06-20 12:25:00,52.87,52.87,52.86,52.87,16700.0,27.7212,27.7212,27.7159,27.7212,16700.0
2014-06-20 12:30:00,52.87,52.88,52.87,52.87,6100.0,27.7212,27.7264,27.7212,27.7212,6100.0
2014-06-20 12:35:00,52.88,52.88,52.87,52.88,4600.0,27.7264,27.7264,27.7212,27.7264,4600.0
2014-06-20 12:40:00,52.88,52.88,52.86,52.87,13900.0,27.7264,27.7264,27.7159,27.7212,13900.0
2014-06-20 12:45:00,52.88,52.88,52.87,52.88,2700.0,27.7264,27.7264,27.7212,27.7264,2700.0
2014-06-20 12:50:00,52.88,52.88,52.87,52.87,2000.0,27.7264,27.7264,27.7212,27.7212,2000.0
2014-06-20 12:55:00,52.88,52.88,52.86,52.86,11400.0,27.7264,27.7264,27.7159,27.7159,11400.0
2014-06-20 13:00:00,52.86,52.86,52.84,52.84,12000.0,27.7159,27.7159,27.7054,27.7054,12000.0
2014-06-20 13:05:00,52.84,52.86,52.84,52.86,4200.0,27.7054,27.7159,27.7054,27.7159,4200.0
2014-06-20 13:10:00,52.86,52.88,52.84,52.85,10500.0,27.7159,27.7264,27.7054,27.7107,10500.0
2014-06-20 13:15:00,52.85,52.85,52.84,52.85,5000.0,27.7107,27.7107,27.7054,27.7107,5000.0
2014-06-20 13:20:00,52.85,52.85,52.82,52.82,17100.0,27.7107,27.7107,27.6949,27.6949,17100.0
2014-06-20 13:25:00,52.82,52.84,52.82,52.84,4900.0,27.6949,27.7054,27.6949,27.7054,4900.0
2014-06-20 13:30:00,52.85,52.85,52.82,52.83,11900.0,27.7107,27.7107,27.6949,27.7002,11900.0
2014-06-20 13:35:00,52.82,52.83,52.78,52.78,15300.0,27.6949,27.7002,27.674,27.674,15300.0
2014-06-20 13:40:00,52.79,52.79,52.78,52.79,11900.0,27.6792,27.6792,27.674,27.6792,11900.0
2014-06-20 13:45:00,52.79,52.79,52.78,52.79,6100.0,27.6792,27.6792,27.674,27.6792,6100.0
2014-06-20 13:50:00,52.79,52.79,52.78,52.79,16700.0,27.6792,27.6792,27.674,27.6792,16700.0
2014-06-20 13:55:00,52.79,52.8,52.78,52.8,10100.0,27.6792,27.6845,27.674,27.6845,10100.0
2014-06-20 14:00:00,52.8,52.85,52.8,52.85,13700.0,27.6845,27.7107,27.6845,27.7107,13700.0
2014-06-20 14:05:00,52.84,52.85,52.83,52.83,20000.0,27.7054,27.7107,27.7002,27.7002,20000.0
2014-06-20 14:10:00,52.84,52.84,52.83,52.84,13700.0,27.7054,27.7054,27.7002,27.7054,13700.0
2014-06-20 14:15:00,52.83,52.85,52.83,52.85,12800.0,27.7002,27.7107,27.7002,27.7107,12800.0
2014-06-20 14:20:00,52.85,52.85,52.84,52.84,7000.0,27.7107,27.7107,27.7054,27.7054,7000.0
2014-06-20 14:25:00,52.84,52.85,52.83,52.84,18200.0,27.7054,27.7107,27.7002,27.7054,18200.0
2014-06-20 14:30:00,52.84,52.84,52.82,52.83,23900.0,27.7054,27.7054,27.6949,27.7002,23900.0
2014-06-20 14:35:00,52.83,52.83,52.8,52.8,36700.0,27.7002,27.7002,27.6845,27.6845,36700.0
2014-06-20 14:40:00,52.8,52.8,52.78,52.79,12600.0,27.6845,27.6845,27.674,27.6792,12600.0
2014-06-20 14:45:00,52.78,52.79,52.77,52.77,25900.0,27.674,27.6792,27.6687,27.6687,25900.0
2014-06-20 14:50:00,52.77,52.78,52.76,52.77,11300.0,27.6687,27.674,27.6635,27.6687,11300.0
2014-06-20 14:55:00,52.76,52.8,52.76,52.8,11400.0,27.6635,27.6845,27.6635,27.6845,11400.0
2014-06-20 15:00:00,52.8,52.8,52.77,52.77,8800.0,27.6845,27.6845,27.6687,27.6687,8800.0
2014-06-20 15:05:00,52.78,52.78,52.76,52.76,9400.0,27.674,27.674,27.6635,27.6635,9400.0
2014-06-20 15:10:00,52.76,52.8,52.76,52.79,13600.0,27.6635,27.6845,27.6635,27.6792,13600.0
2014-06-20 15:15:00,52.78,52.79,52.77,52.79,13400.0,27.674,27.6792,27.6687,27.6792,13400.0
2014-06-20 15:20:00,52.78,52.79,52.78,52.78,10200.0,27.674,27.6792,27.674,27.674,10200.0
2014-06-20 15:25:00,52.79,52.79,52.77,52.77,15200.0,27.6792,27.6792,27.6687,27.6687,15200.0
2014-06-20 15:30:00,52.77,52.79,52.77,52.78,37100.0,27.6687,27.6792,27.6687,27.674,37100.0
2014-06-20 15:35:00,52.77,52.8,52.77,52.8,61000.0,27.6687,27.6845,27.6687,27.6845,61000.0
2014-06-20 15:40:00,52.8,52.8,52.77,52.77,27600.0,27.6845,27.6845,27.6687,27.6687,27600.0
2014-06-20 15:45:00,52.78,52.78,52.76,52.77,70600.0,27.674,27.674,27.6635,27.6687,70600.0
2014-06-20 15:50:00,52.77,52.8,52.76,52.78,103600.0,27.6687,27.6845,27.6635,27.674,103600.0
2014-06-20 15:55:00,52.78,52.8,52.77,52.78,114600.0,27.674,27.6845,27.6687,27.674,114600.0
2014-06-23 09:30:00,53.0,53.04,52.96,52.98,97400.0,27.7893,27.8103,27.7683,27.7788,97400.0
2014-06-23 09:35:00,52.97,53.01,52.93,53.01,42100.0,27.7736,27.7946,27.7526,27.7946,42100.0
2014-06-23 09:40:00,53.02,53.02,52.93,52.94,42100.0,27.7998,27.7998,27.7526,27.7579,42100.0
2014-06-23 09:45:00,52.94,52.96,52.91,52.93,35100.0,27.7579,27.7683,27.7421,27.7526,35100.0
2014-06-23 09:50:00,52.93,52.98,52.92,52.95,81400.0,27.7526,27.7788,27.7474,27.7631,81400.0
2014-06-23 09:55:00,52.96,53.0,52.95,53.0,28400.0,27.7683,27.7893,27.7631,27.7893,28400.0
2014-06-23 10:00:00,53.0,53.04,52.98,53.02,57700.0,27.7893,27.8103,27.7788,27.7998,57700.0
2014-06-23 10:05:00,53.01,53.08,53.0,53.07,33800.0,27.7946,27.8313,27.7893,27.826,33800.0
2014-06-23 10:10:00,53.07,53.08,53.05,53.07,28500.0,27.826,27.8313,27.8155,27.826,28500.0
2014-06-23 10:15:00,53.07,53.08,53.06,53.06,10200.0,27.826,27.8313,27.8208,27.8208,10200.0
2014-06-23 10:20:00,53.06,53.07,53.04,53.06,23900.0,27.8208,27.826,27.8103,27.8208,23900.0
2014-06-23 10:25:00,53.05,53.08,53.04,53.08,55900.0,27.8155,27.8313,27.8103,27.8313,55900.0
2014-06-23 10:30:00,53.07,53.08,53.06,53.07,14000.0,27.826,27.8313,27.8208,27.826,14000.0
2014-06-23 10:35:00,53.06,53.07,53.04,53.04,23900.0,27.8208,27.826,27.8103,27.8103,23900.0
2014-06-23 10:40:00,53.04,53.07,53.02,53.06,24800.0,27.8103,27.826,27.7998,27.8208,24800.0
2014-06-23 10:45:00,53.06,53.08,53.06,53.08,29500.0,27.8208,27.8313,27.8208,27.8313,29500.0
2014-06-23 10:50:00,53.07,53.08,53.02,53.08,25300.0,27.826,27.8313,27.7998,27.8313,25300.0
2014-06-23 10:55:00,53.08,53.08,53.06,53.08,16900.0,27.8313,27.8313,27.8208,27.8313,16900.0
2014-06-23 11:00:00,53.08,53.08,53.07,53.08,16200.0,27.8313,27.8313,27.826,27.8313,16200.0
2014-06-23 11:05:00,53.08,53.1,53.07,53.08,33400.0,27.8313,27.8418,27.826,27.8313,33400.0
2014-06-23 11:10:00,53.09,53.11,53.06,53.07,50700.0,27.8365,27.847,27.8208,27.826,50700.0
2014-06-23 11:15:00,53.07,53.1,53.06,53.07,43500.0,27.826,27.8418,27.8208,27.826,43500.0
2014-06-23 11:20:00,53.07,53.14,53.07,53.1,51000.0,27.826,27.8627,27.826,27.8418,51000.0
2014-06-23 11:25:00,53.1,53.13,53.1,53.12,41000.0,27.8418,27.8575,27.8418,27.8522,41000.0
2014-06-23 11:30:00,53.11,53.14,53.01,53.02,98600.0,27.847,27.8627,27.7946,27.7998,98600.0
2014-06-23 11:35:00,53.02,53.03,52.98,53.03,53200.0,27.7998,27.805,27.7788,27.805,53200.0
2014-06-23 11:40:00,53.03,53.05,53.01,53.02,11700.0,27.805,27.8155,27.7946,27.7998,11700.0
2014-06-23 11:45:00,53.02,53.02,53.0,53.02,20000.0,27.7998,27.7998,27.7893,27.7998,20000.0
2014-06-23 11:50:00,53.01,53.03,53.0,53.01,15100.0,27.7946,27.805,27.7893,27.7946,15100.0
2014-06-23 11:55:00,53.01,53.03,53.0,53.01,9800.0,27.7946,27.805,27.7893,27.7946,9800.0
2014-06-23 12:00:00,53.01,53.02,52.99,53.0,29600.0,27.7946,27.7998,27.7841,27.7893,29600.0
2014-06-23 12:05:00,53.0,53.05,53.0,53.04,16900.0,27.7893,27.8155,27.7893,27.8103,16900.0
2014-06-23 12:10:00,53.05,53.08,53.04,53.05,14400.0,27.8155,27.8313,27.8103,27.8155,14400.0
2014-06-23 12:15:00,53.04,53.05,53.02,53.05,6400.0,27.8103,27.8155,27.7998,27.8155,6400.0
2014-06-23 12:20:00,53.04,53.08,53.04,53.08,9700.0,27.8103,27.8313,27.8103,27.8313,9700.0
2014-06-23 12:25:00,53.08,53.09,53.07,53.08,18500.0,27.8313,27.8365,27.826,27.8313,18500.0
2014-06-23 12:30:00,53.08,53.11,53.08,53.11,8400.0,27.8313,27.847,27.8313,27.847,8400.0
2014-06-23 12:35:00,53.11,53.11,53.1,53.11,8900.0,27.847,27.847,27.8418,27.847,8900.0
2014-06-23 12:40:00,53.11,53.12,53.08,53.08,22700.0,27.847,27.8522,27.8313,27.8313,22700.0
2014-06-23 12:45:00,53.08,53.08,53.03,53.04,27900.0,27.8313,27.8313,27.805,27.8103,27900.0
2014-06-23 12:50:00,53.05,53.06,53.04,53.05,13500.0,27.8155,27.8208,27.8103,27.8155,13500.0
2014-06-23 12:55:00,53.06,53.08,53.05,53.07,8300.0,27.8208,27.8313,27.8155,27.826,8300.0
2014-06-23 13:00:00,53.08,53.09,53.05,53.06,14100.0,27.8313,27.8365,27.8155,27.8208,14100.0
2014-06-23 13:05:00,53.07,53.07,53.05,53.06,11100.0,27.826,27.826,27.8155,27.8208,11100.0
2014-06-23 13:10:00,53.05,53.08,53.05,53.07,20300.0,27.8155,27.8313,27.8155,27.826,20300.0
2014-06-23 13:15:00,53.06,53.07,53.04,53.04,15200.0,27.8208,27.826,27.8103,27.8103,15200.0
2014-06-23 13:20:00,53.04,53.07,53.03,53.04,12700.0,27.8103,27.826,27.805,27.8103,12700.0
2014-06-23 13:25:00,53.05,53.07,53.05,53.06,7100.0,27.8155,27.826,27.8155,27.8208,7100.0
2014-06-23 13:30:00,53.07,53.07,53.04,53.04,8300.0,27.826,27.826,27.8103,27.8103,8300.0
2014-06-23 13:35:00,53.05,53.05,53.03,53.04,11000.0,27.8155,27.8155,27.805,27.8103,11000.0
2014-06-23 13:40:00,53.04,53.04,53.02,53.03,25800.0,27.8103,27.8103,27.7998,27.805,25800.0
2014-06-23 13:45:00,53.03,53.04,53.0,53.0,10500.0,27.805,27.8103,27.7893,27.7893,10500.0
2014-06-23 13:50:00,53.01,53.02,53.0,53.02,13400.0,27.7946,27.7998,27.7893,27.7998,13400.0
2014-06-23 13:55:00,53.02,53.03,53.0,53.0,20800.0,27.7998,27.805,27.7893,27.7893,20800.0
2014-06-23 14:00:00,53.01,53.01,53.0,53.0,16100.0,27.7946,27.7946,27.7893,27.7893,16100.0
2014-06-23 14:05:00,53.0,53.02,53.0,53.02,11800.0,27.7893,27.7998,27.7893,27.7998,11800.0
2014-06-23 14:10:00,53.01,53.06,53.01,53.05,10800.0,27.7946,27.8208,27.7946,27.8155,10800.0
2014-06-23 14:15:00,53.05,53.05,53.03,53.03,14800.0,27.8155,27.8155,27.805,27.805,14800.0
2014-06-23 14:20:00,53.03,53.05,53.02,53.04,6500.0,27.805,27.8155,27.7998,27.8103,6500.0
2014-06-23 14:25:00,53.04,53.05,53.01,53.01,24100.0,27.8103,27.8155,27.7946,27.7946,24100.0
2014-06-23 14:30:00,53.01,53.04,53.01,53.04,6400.0,27.7946,27.8103,27.7946,27.8103,6400.0
2014-06-23 14:35:00,53.03,53.04,53.03,53.04,5100.0,27.805,27.8103,27.805,27.8103,5100.0
2014-06-23 14:40:00,53.03,53.05,53.03,53.05,8200.0,27.805,27.8155,27.805,27.8155,8200.0
2014-06-23 14:45:00,53.04,53.05,53.01,53.02,28400.0,27.8103,27.8155,27.7946,27.7998,28400.0
2014-06-23 14:50:00,53.01,53.02,52.99,53.0,25300.0,27.7946,27.7998,27.7841,27.7893,25300.0
2014-06-23 14:55:00,53.0,53.02,52.98,53.01,13200.0,27.7893,27.7998,27.7788,27.7946,13200.0
2014-06-23 15:00:00,53.02,53.02,53.01,53.02,9400.0,27.7998,27.7998,27.7946,27.7998,9400.0
2014-06-23 15:05:00,53.01,53.02,53.0,53.02,15600.0,27.7946,27.7998,27.7893,27.7998,15600.0
2014-06-23 15:10:00,53.02,53.02,53.0,53.0,6800.0,27.7998,27.7998,27.7893,27.7893,6800.0
2014-06-23 15:15:00,53.01,53.03,53.01,53.02,10000.0,27.7946,27.805,27.7946,27.7998,10000.0
2014-06-23 15:20:00,53.02,53.03,53.02,53.02,9000.0,27.7998,27.805,27.7998,27.7998,9000.0
2014-06-23 15:25:00,53.02,53.03,53.02,53.02,11900.0,27.7998,27.805,27.7998,27.7998,11900.0
2014-06-23 15:30:00,53.03,53.04,53.02,53.04,9600.0,27.805,27.8103,27.7998,27.8103,9600.0
2014-06-23 15:35:00,53.03,53.04,53.03,53.04,25600.0,27.805,27.8103,27.805,27.8103,25600.0
2014-06-23 15:40:00,53.05,53.06,53.04,53.04,56600.0,27.8155,27.8208,27.8103,27.8103,56600.0
2014-06-23 15:45:00,53.05,53.07,53.05,53.07,50300.0,27.8155,27.826,27.8155,27.826,50300.0
2014-06-23 15:50:00,53.06,53.07,53.05,53.07,44500.0,27.8208,27.826,27.8155,27.826,44500.0
2014-06-23 15:55:00,53.07,53.07,53.06,53.07,114700.0,27.826,27.826,27.8208,27.826,114700.0
2014-06-24 09:30:00,53.45,53.47,53.42,53.46,165600.0,28.0253,28.0358,28.0095,28.0305,165600.0
2014-06-24 09:35:00,53.45,53.45,53.36,53.37,126300.0,28.0253,28.0253,27.9781,27.9833,126300.0
2014-06-24 09:40:00,53.36,53.41,53.36,53.39,89800.0,27.9781,28.0043,27.9781,27.9938,89800.0
2014-06-24 09:45:00,53.39,53.42,53.39,53.39,42200.0,27.9938,28.0095,27.9938,27.9938,42200.0
2014-06-24 09:50:00,53.4,53.4,53.37,53.4,71600.0,27.999,27.999,27.9833,27.999,71600.0
2014-06-24 09:55:00,53.4,53.42,53.37,53.39,121500.0,27.999,28.0095,27.9833,27.9938,121500.0
2014-06-24 10:00:00,53.4,53.42,53.37,53.42,43700.0,27.999,28.0095,27.9833,28.0095,43700.0
2014-06-24 10:05:00,53.41,53.48,53.4,53.43,63800.0,28.0043,28.041,27.999,28.0148,63800.0
2014-06-24 10:10:00,53.43,53.43,53.38,53.38,99200.0,28.0148,28.0148,27.9886,27.9886,99200.0
2014-06-24 10:15:00,53.39,53.4,53.37,53.37,35100.0,27.9938,27.999,27.9833,27.9833,35100.0
2014-06-24 10:20:00,53.38,53.39,53.35,53.36,56000.0,27.9886,27.9938,27.9728,27.9781,56000.0
2014-06-24 10:25:00,53.37,53.42,53.35,53.42,42600.0,27.9833,28.0095,27.9728,28.0095,42600.0
2014-06-24 10:30:00,53.41,53.41,53.38,53.39,37200.0,28.0043,28.0043,27.9886,27.9938,37200.0
2014-06-24 10:35:00,53.38,53.41,53.38,53.39,17800.0,27.9886,28.0043,27.9886,27.9938,17800.0
2014-06-24 10:40:00,53.4,53.41,53.38,53.4,36300.0,27.999,28.0043,27.9886,27.999,36300.0
2014-06-24 10:45:00,53.41,53.42,53.38,53.39,60300.0,28.0043,28.0095,27.9886,27.9938,60300.0
2014-06-24 10:50:00,53.39,53.39,53.37,53.38,27700.0,27.9938,27.9938,27.9833,27.9886,27700.0
2014-06-24 10:55:00,53.38,53.43,53.37,53.41,42100.0,27.9886,28.0148,27.9833,28.0043,42100.0
2014-06-24 11:00:00,53.42,53.42,53.4,53.42,23300.0,28.0095,28.0095,27.999,28.0095,23300.0
2014-06-24 11:05:00,53.41,53.42,53.37,53.4,60100.0,28.0043,28.0095,27.9833,27.999,60100.0
2014-06-24 11:10:00,53.39,53.4,53.37,53.4,50200.0,27.9938,27.999,27.9833,27.999,50200.0
2014-06-24 11:15:00,53.4,53.41,53.39,53.4,29800.0,27.999,28.0043,27.9938,27.999,29800.0
2014-06-24 11:20:00,53.4,53.4,53.37,53.39,45800.0,27.999,27.999,27.9833,27.9938,45800.0
2014-06-24 11:25:00,53.39,53.4,53.34,53.36,76100.0,27.9938,27.999,27.9676,27.9781,76100.0
2014-06-24 11:30:00,53.37,53.37,53.28,53.3,135700.0,27.9833,27.9833,27.9361,27.9466,135700.0
2014-06-24 11:35:00,53.3,53.3,53.19,53.22,74200.0,27.9466,27.9466,27.8889,27.9047,74200.0
2014-06-24 11:40:00,53.22,53.23,53.18,53.23,23500.0,27.9047,27.9099,27.8837,27.9099,23500.0
2014-06-24 11:45:00,53.23,53.25,53.22,53.25,43600.0,27.9099,27.9204,27.9047,27.9204,43600.0
2014-06-24 11:50:00,53.25,53.25,53.22,53.23,53900.0,27.9204,27.9204,27.9047,27.9099,53900.0
2014-06-24 11:55:00,53.22,53.25,53.22,53.23,28800.0,27.9047,27.9204,27.9047,27.9099,28800.0
2014-06-24 12:00:00,53.22,53.26,53.2,53.21,67400.0,27.9047,27.9256,27.8942,27.8994,67400.0
2014-06-24 12:05:00,53.22,53.24,53.21,53.23,76900.0,27.9047,27.9152,27.8994,27.9099,76900.0
2014-06-24 12:10:00,53.22,53.23,53.2,53.2,33000.0,27.9047,27.9099,27.8942,27.8942,33000.0
2014-06-24 12:15:00,53.2,53.21,53.19,53.2,14100.0,27.8942,27.8994,27.8889,27.8942,14100.0
2014-06-24 12:20:00,53.2,53.2,53.18,53.19,23700.0,27.8942,27.8942,27.8837,27.8889,23700.0
2014-06-24 12:25:00,53.19,53.19,53.17,53.17,28000.0,27.8889,27.8889,27.8785,27.8785,28000.0
2014-06-24 12:30:00,53.17,53.17,53.13,53.17,88800.0,27.8785,27.8785,27.8575,27.8785,88800.0
2014-06-24 12:35:00,53.17,53.2,53.16,53.19,21100.0,27.8785,27.8942,27.8732,27.8889,21100.0
2014-06-24 12:40:00,53.19,53.22,53.19,53.2,24400.0,27.8889,27.9047,27.8889,27.8942,24400.0
2014-06-24 12:45:00,53.21,53.21,53.19,53.2,26800.0,27.8994,27.8994,27.8889,27.8942,26800.0
2014-06-24 12:50:00,53.2,53.21,53.19,53.21,12100.0,27.8942,27.8994,27.8889,27.8994,12100.0
2014-06-24 12:55:00,53.21,53.22,53.2,53.21,10000.0,27.8994,27.9047,27.8942,27.8994,10000.0
2014-06-24 13:00:00,53.2,53.2,53.16,53.17,23400.0,27.8942,27.8942,27.8732,27.8785,23400.0
2014-06-24 13:05:00,53.17,53.2,53.15,53.19,31800.0,27.8785,27.8942,27.868,27.8889,31800.0
2014-06-24 13:10:00,53.19,53.2,53.15,53.16,15200.0,27.8889,27.8942,27.868,27.8732,15200.0
2014-06-24 13:15:00,53.15,53.16,53.12,53.12,42400.0,27.868,27.8732,27.8522,27.8522,42400.0
2014-06-24 13:20:00,53.12,53.14,53.12,53.13,29100.0,27.8522,27.8627,27.8522,27.8575,29100.0
2014-06-24 13:25:00,53.13,53.2,53.13,53.19,23100.0,27.8575,27.8942,27.8575,27.8889,23100.0
2014-06-24 13:30:00,53.19,53.19,53.14,53.16,22300.0,27.8889,27.8889,27.8627,27.8732,22300.0
2014-06-24 13:35:00,53.16,53.16,53.14,53.15,31400.0,27.8732,27.8732,27.8627,27.868,31400.0
2014-06-24 13:40:00,53.14,53.14,53.11,53.12,40900.0,27.8627,27.8627,27.847,27.8522,40900.0
2014-06-24 13:45:00,53.13,53.15,53.12,53.14,24600.0,27.8575,27.868,27.8522,27.8627,24600.0
2014-06-24 13:50:00,53.14,53.17,53.14,53.16,35200.0,27.8627,27.8785,27.8627,27.8732,35200.0
2014-06-24 13:55:00,53.16,53.19,53.14,53.17,36900.0,27.8732,27.8889,27.8627,27.8785,36900.0
2014-06-24 14:00:00,53.16,53.17,53.13,53.17,15100.0,27.8732,27.8785,27.8575,27.8785,15100.0
2014-06-24 14:05:00,53.16,53.16,53.12,53.12,19900.0,27.8732,27.8732,27.8522,27.8522,19900.0
2014-06-24 14:10:00,53.13,53.16,53.12,53.15,27500.0,27.8575,27.8732,27.8522,27.868,27500.0
2014-06-24 14:15:00,53.16,53.16,53.11,53.12,11300.0,27.8732,27.8732,27.847,27.8522,11300.0
2014-06-24 14:20:00,53.12,53.13,53.09,53.09,39300.0,27.8522,27.8575,27.8365,27.8365,39300.0
2014-06-24 14:25:00,53.09,53.1,53.07,53.08,47100.0,27.8365,27.8418,27.826,27.8313,47100.0
2014-06-24 14:30:00,53.07,53.08,53.02,53.02,61600.0,27.826,27.8313,27.7998,27.7998,61600.0
2014-06-24 14:35:00,53.02,53.05,53.02,53.04,22300.0,27.7998,27.8155,27.7998,27.8103,22300.0
2014-06-24 14:40:00,53.04,53.05,53.03,53.03,21300.0,27.8103,27.8155,27.805,27.805,21300.0
2014-06-24 14:45:00,53.03,53.05,53.01,53.01,146800.0,27.805,27.8155,27.7946,27.7946,146800.0
2014-06-24 14:50:00,53.01,53.02,52.95,52.95,83400.0,27.7946,27.7998,27.7631,27.7631,83400.0
2014-06-24 14:55:00,52.95,52.97,52.95,52.95,30900.0,27.7631,27.7736,27.7631,27.7631,30900.0
2014-06-24 15:00:00,52.95,52.96,52.87,52.89,69100.0,27.7631,27.7683,27.7212,27.7316,69100.0
2014-06-24 15:05:00,52.89,52.9,52.86,52.87,71700.0,27.7316,27.7369,27.7159,27.7212,71700.0
2014-06-24 15:10:00,52.86,52.88,52.83,52.85,81300.0,27.7159,27.7264,27.7002,27.7107,81300.0
2014-06-24 15:15:00,52.84,52.87,52.83,52.84,53400.0,27.7054,27.7212,27.7002,27.7054,53400.0
2014-06-24 15:20:00,52.83,52.84,52.79,52.8,68500.0,27.7002,27.7054,27.6792,27.6845,68500.0
2014-06-24 15:25:00,52.8,52.85,52.78,52.83,90600.0,27.6845,27.7107,27.674,27.7002,90600.0
2014-06-24 15:30:00,52.83,52.86,52.82,52.85,97300.0,27.7002,27.7159,27.6949,27.7107,97300.0
2014-06-24 15:35:00,52.85,52.85,52.79,52.79,143700.0,27.7107,27.7107,27.6792,27.6792,143700.0
2014-06-24 15:40:00,52.8,52.82,52.8,52.81,104300.0,27.6845,27.6949,27.6845,27.6897,104300.0
2014-06-24 15:45:00,52.81,52.91,52.81,52.86,126000.0,27.6897,27.7421,27.6897,27.7159,126000.0
2014-06-24 15:50:00,52.86,52.88,52.85,52.86,92100.0,27.7159,27.7264,27.7107,27.7159,92100.0
2014-06-24 15:55:00,52.87,52.88,52.82,52.84,365200.0,27.7212,27.7264,27.6949,27.7054,365200.0
2014-06-25 09:30:00,52.72,52.8,52.65,52.73,222700.0,27.6425,27.6845,27.6058,27.6478,222700.0
2014-06-25 09:35:00,52.74,52.83,52.74,52.83,75700.0,27.653,27.7002,27.653,27.7002,75700.0
2014-06-25 09:40:00,52.84,52.84,52.8,52.83,83900.0,27.7054,27.7054,27.6845,27.7002,83900.0
2014-06-25 09:45:00,52.82,52.85,52.68,52.68,76500.0,27.6949,27.7107,27.6215,27.6215,76500.0
2014-06-25 09:50:00,52.68,52.77,52.68,52.75,63000.0,27.6215,27.6687,27.6215,27.6582,63000.0
2014-06-25 09:55:00,52.75,52.77,52.71,52.72,36600.0,27.6582,27.6687,27.6373,27.6425,36600.0
2014-06-25 10:00:00,52.72,52.77,52.72,52.72,26900.0,27.6425,27.6687,27.6425,27.6425,26900.0
2014-06-25 10:05:00,52.72,52.79,52.68,52.69,39900.0,27.6425,27.6792,27.6215,27.6268,39900.0
2014-06-25 10:10:00,52.69,52.71,52.66,52.66,55400.0,27.6268,27.6373,27.611,27.611,55400.0
2014-06-25 10:15:00,52.67,52.7,52.64,52.64,24700.0,27.6163,27.632,27.6006,27.6006,24700.0
2014-06-25 10:20:00,52.64,52.67,52.61,52.64,86400.0,27.6006,27.6163,27.5848,27.6006,86400.0
2014-06-25 10:25:00,52.63,52.67,52.61,52.61,34700.0,27.5953,27.6163,27.5848,27.5848,34700.0
2014-06-25 10:30:00,52.61,52.62,52.57,52.57,45500.0,27.5848,27.5901,27.5639,27.5639,45500.0
2014-06-25 10:35:00,52.57,52.66,52.56,52.66,42300.0,27.5639,27.611,27.5586,27.611,42300.0
2014-06-25 10:40:00,52.66,52.7,52.66,52.7,48600.0,27.611,27.632,27.611,27.632,48600.0
2014-06-25 10:45:00,52.7,52.71,52.66,52.66,45100.0,27.632,27.6373,27.611,27.611,45100.0
2014-06-25 10:50:00,52.68,52.69,52.65,52.67,33300.0,27.6215,27.6268,27.6058,27.6163,33300.0
2014-06-25 10:55:00,52.67,52.71,52.65,52.7,39200.0,27.6163,27.6373,27.6058,27.632,39200.0
2014-06-25 11:00:00,52.71,52.74,52.7,52.74,29800.0,27.6373,27.653,27.632,27.653,29800.0
2014-06-25 11:05:00,52.75,52.75,52.66,52.66,34400.0,27.6582,27.6582,27.611,27.611,34400.0
2014-06-25 11:10:00,52.67,52.68,52.65,52.65,30900.0,27.6163,27.6215,27.6058,27.6058,30900.0
2014-06-25 11:15:00,52.65,52.65,52.59,52.6,35800.0,27.6058,27.6058,27.5743,27.5796,35800.0
2014-06-25 11:20:00,52.6,52.61,52.58,52.59,18800.0,27.5796,27.5848,27.5691,27.5743,18800.0
2014-06-25 11:25:00,52.6,52.64,52.59,52.6,38900.0,27.5796,27.6006,27.5743,27.5796,38900.0
2014-06-25 11:30:00,52.59,52.63,52.55,52.63,219100.0,27.5743,27.5953,27.5534,27.5953,219100.0
2014-06-25 11:35:00,52.63,52.65,52.57,52.58,48600.0,27.5953,27.6058,27.5639,27.5691,48600.0
2014-06-25 11:40:00,52.57,52.57,52.53,52.54,17800.0,27.5639,27.5639,27.5429,27.5481,17800.0
2014-06-25 11:45:00,52.55,52.56,52.5,52.51,32100.0,27.5534,27.5586,27.5272,27.5324,32100.0
2014-06-25 11:50:00,52.51,52.54,52.5,52.52,31400.0,27.5324,27.5481,27.5272,27.5376,31400.0
2014-06-25 11:55:00,52.52,52.58,52.51,52.57,23200.0,27.5376,27.5691,27.5324,27.5639,23200.0
2014-06-25 12:00:00,52.57,52.6,52.54,52.54,28600.0,27.5639,27.5796,27.5481,27.5481,28600.0
2014-06-25 12:05:00,52.55,52.58,52.54,52.54,15500.0,27.5534,27.5691,27.5481,27.5481,15500.0
2014-06-25 12:10:00,52.54,52.56,52.53,52.54,22500.0,27.5481,27.5586,27.5429,27.5481,22500.0
2014-06-25 12:15:00,52.53,52.61,52.53,52.59,19900.0,27.5429,27.5848,27.5429,27.5743,19900.0
2014-06-25 12:20:00,52.58,52.6,52.54,52.54,14900.0,27.5691,27.5796,27.5481,27.5481,14900.0
2014-06-25 12:25:00,52.54,52.55,52.49,52.49,74800.0,27.5481,27.5534,27.5219,27.5219,74800.0
2014-06-25 12:30:00,52.49,52.5,52.43,52.43,41100.0,27.5219,27.5272,27.4905,27.4905,41100.0
2014-06-25 12:35:00,52.43,52.46,52.42,52.42,51600.0,27.4905,27.5062,27.4852,27.4852,51600.0
2014-06-25 12:40:00,52.42,52.46,52.41,52.46,22500.0,27.4852,27.5062,27.48,27.5062,22500.0
2014-06-25 12:45:00,52.46,52.48,52.45,52.48,16300.0,27.5062,27.5167,27.5009,27.5167,16300.0
2014-06-25 12:50:00,52.48,52.51,52.47,52.51,57900.0,27.5167,27.5324,27.5114,27.5324,57900.0
2014-06-25 12:55:00,52.5,52.52,52.47,52.51,27600.0,27.5272,27.5376,27.5114,27.5324,27600.0
2014-06-25 13:00:00,52.51,52.55,52.49,52.55,23000.0,27.5324,27.5534,27.5219,27.5534,23000.0
2014-06-25 13:05:00,52.54,52.55,52.52,52.53,21800.0,27.5481,27.5534,27.5376,27.5429,21800.0
2014-06-25 13:10:00,52.52,52.55,52.52,52.54,14900.0,27.5376,27.5534,27.5376,27.5481,14900.0
2014-06-25 13:15:00,52.53,52.55,52.52,52.53,24500.0,27.5429,27.5534,27.5376,27.5429,24500.0
2014-06-25 13:20:00,52.54,52.57,52.53,52.57,15400.0,27.5481,27.5639,27.5429,27.5639,15400.0
2014-06-25 13:25:00,52.56,52.57,52.52,52.53,10000.0,27.5586,27.5639,27.5376,27.5429,10000.0
2014-06-25 13:30:00,52.52,52.55,52.52,52.54,11700.0,27.5376,27.5534,27.5376,27.5481,11700.0
2014-06-25 13:35:00,52.53,52.53,52.52,52.53,13300.0,27.5429,27.5429,27.5376,27.5429,13300.0
2014-06-25 13:40:00,52.52,52.53,52.5,52.52,30700.0,27.5376,27.5429,27.5272,27.5376,30700.0
2014-06-25 13:45:00,52.51,52.54,52.51,52.53,20200.0,27.5324,27.5481,27.5324,27.5429,20200.0
2014-06-25 13:50:00,52.52,52.53,52.51,52.52,10700.0,27.5376,27.5429,27.5324,27.5376,10700.0
2014-06-25 13:55:00,52.52,52.55,52.52,52.54,24700.0,27.5376,27.5534,27.5376,27.5481,24700.0
2014-06-25 14:00:00,52.54,52.55,52.52,52.53,28400.0,27.5481,27.5534,27.5376,27.5429,28400.0
2014-06-25 14:05:00,52.53,52.53,52.5,52.51,29200.0,27.5429,27.5429,27.5272,27.5324,29200.0
2014-06-25 14:10:00,52.52,52.54,52.51,52.53,15600.0,27.5376,27.5481,27.5324,27.5429,15600.0
2014-06-25 14:15:00,52.53,52.53,52.51,52.51,11900.0,27.5429,27.5429,27.5324,27.5324,11900.0
2014-06-25 14:20:00,52.51,52.53,52.51,52.53,17500.0,27.5324,27.5429,27.5324,27.5429,17500.0
2014-06-25 14:25:00,52.53,52.53,52.52,52.52,8600.0,27.5429,27.5429,27.5376,27.5376,8600.0
2014-06-25 14:30:00,52.52,52.53,52.5,52.51,20200.0,27.5376,27.5429,27.5272,27.5324,20200.0
2014-06-25 14:35:00,52.52,52.53,52.51,52.52,19000.0,27.5376,27.5429,27.5324,27.5376,19000.0
2014-06-25 14:40:00,52.52,52.55,52.51,52.55,23800.0,27.5376,27.5534,27.5324,27.5534,23800.0
2014-06-25 14:45:00,52.54,52.54,52.52,52.52,55100.0,27.5481,27.5481,27.5376,27.5376,55100.0
2014-06-25 14:50:00,52.52,52.53,52.52,52.53,9300.0,27.5376,27.5429,27.5376,27.5429,9300.0
2014-06-25 14:55:00,52.52,52.53,52.5,52.51,27300.0,27.5376,27.5429,27.5272,27.5324,27300.0
2014-06-25 15:00:00,52.51,52.51,52.5,52.5,20000.0,27.5324,27.5324,27.5272,27.5272,20000.0
2014-06-25 15:05:00,52.5,52.51,52.5,52.51,5500.0,27.5272,27.5324,27.5272,27.5324,5500.0
2014-06-25 15:10:00,52.5,52.51,52.49,52.5,24200.0,27.5272,27.5324,27.5219,27.5272,24200.0
2014-06-25 15:15:00,52.51,52.51,52.49,52.5,29300.0,27.5324,27.5324,27.5219,27.5272,29300.0
2014-06-25 15:20:00,52.5,52.51,52.5,52.51,27200.0,27.5272,27.5324,27.5272,27.5324,27200.0
2014-06-25 15:25:00,52.51,52.52,52.5,52.51,29500.0,27.5324,27.5376,27.5272,27.5324,29500.0
2014-06-25 15:30:00,52.52,52.55,52.51,52.55,38700.0,27.5376,27.5534,27.5324,27.5534,38700.0
2014-06-25 15:35:00,52.55,52.6,52.55,52.59,29200.0,27.5534,27.5796,27.5534,27.5743,29200.0
2014-06-25 15:40:00,52.6,52.6,52.59,52.59,47800.0,27.5796,27.5796,27.5743,27.5743,47800.0
2014-06-25 15:45:00,52.6,52.6,52.59,52.6,58700.0,27.5796,27.5796,27.5743,27.5796,58700.0
2014-06-25 15:50:00,52.6,52.6,52.56,52.57,99500.0,27.5796,27.5796,27.5586,27.5639,99500.0
2014-06-25 15:55:00,52.57,52.62,52.56,52.61,199100.0,27.5639,27.5901,27.5586,27.5848,199100.0
2014-06-26 09:30:00,52.59,52.59,52.47,52.49,155900.0,27.5743,27.5743,27.5114,27.5219,155900.0
2014-06-26 09:35:00,52.49,52.52,52.48,52.51,83600.0,27.5219,27.5376,27.5167,27.5324,83600.0
2014-06-26 09:40:00,52.5,52.52,52.4,52.41,96600.0,27.5272,27.5376,27.4747,27.48,96600.0
2014-06-26 09:45:00,52.41,52.41,52.31,52.31,117300.0,27.48,27.48,27.4275,27.4275,117300.0
2014-06-26 09:50:00,52.31,52.31,52.17,52.27,70500.0,27.4275,27.4275,27.3541,27.4066,70500.0
2014-06-26 09:55:00,52.28,52.31,52.21,52.3,43700.0,27.4118,27.4275,27.3751,27.4223,43700.0
2014-06-26 10:00:00,52.3,52.37,52.28,52.34,40100.0,27.4223,27.459,27.4118,27.4433,40100.0
2014-06-26 10:05:00,52.33,52.4,52.32,52.4,31800.0,27.438,27.4747,27.4328,27.4747,31800.0
2014-06-26 10:10:00,52.4,52.47,52.4,52.43,28500.0,27.4747,27.5114,27.4747,27.4905,28500.0
2014-06-26 10:15:00,52.43,52.48,52.43,52.48,14200.0,27.4905,27.5167,27.4905,27.5167,14200.0
2014-06-26 10:20:00,52.48,52.52,52.47,52.51,30100.0,27.5167,27.5376,27.5114,27.5324,30100.0
2014-06-26 10:25:00,52.51,52.57,52.5,52.55,26300.0,27.5324,27.5639,27.5272,27.5534,26300.0
2014-06-26 10:30:00,52.55,52.55,52.47,52.53,18200.0,27.5534,27.5534,27.5114,27.5429,18200.0
2014-06-26 10:35:00,52.52,52.56,52.51,52.55,17100.0,27.5376,27.5586,27.5324,27.5534,17100.0
2014-06-26 10:40:00,52.54,52.56,52.49,52.55,21900.0,27.5481,27.5586,27.5219,27.5534,21900.0
2014-06-26 10:45:00,52.54,52.54,52.48,52.5,37000.0,27.5481,27.5481,27.5167,27.5272,37000.0
2014-06-26 10:50:00,52.49,52.53,52.48,52.53,30100.0,27.5219,27.5429,27.5167,27.5429,30100.0
2014-06-26 10:55:00,52.52,52.54,52.51,52.52,25000.0,27.5376,27.5481,27.5324,27.5376,25000.0
2014-06-26 11:00:00,52.53,52.58,52.52,52.56,22300.0,27.5429,27.5691,27.5376,27.5586,22300.0
2014-06-26 11:05:00,52.55,52.58,52.52,52.57,19200.0,27.5534,27.5691,27.5376,27.5639,19200.0
2014-06-26 11:10:00,52.57,52.59,52.56,52.57,14300.0,27.5639,27.5743,27.5586,27.5639,14300.0
2014-06-26 11:15:00,52.57,52.58,52.52,52.53,29700.0,27.5639,27.5691,27.5376,27.5429,29700.0
2014-06-26 11:20:00,52.54,52.58,52.53,52.56,18100.0,27.5481,27.5691,27.5429,27.5586,18100.0
2014-06-26 11:25:00,52.57,52.57,52.48,52.51,24700.0,27.5639,27.5639,27.5167,27.5324,24700.0
2014-06-26 11:30:00,52.52,52.53,52.47,52.53,25500.0,27.5376,27.5429,27.5114,27.5429,25500.0
2014-06-26 11:35:00,52.54,52.59,52.54,52.59,57600.0,27.5481,27.5743,27.5481,27.5743,57600.0
2014-06-26 11:40:00,52.58,52.59,52.54,52.59,23300.0,27.5691,27.5743,27.5481,27.5743,23300.0
2014-06-26 11:45:00,52.59,52.61,52.58,52.61,11300.0,27.5743,27.5848,27.5691,27.5848,11300.0
2014-06-26 11:50:00,52.61,52.64,52.59,52.64,22500.0,27.5848,27.6006,27.5743,27.6006,22500.0
2014-06-26 11:55:00,52.65,52.68,52.64,52.68,18600.0,27.6058,27.6215,27.6006,27.6215,18600.0
2014-06-26 12:00:00,52.68,52.69,52.67,52.68,11300.0,27.6215,27.6268,27.6163,27.6215,11300.0
2014-06-26 12:05:00,52.68,52.71,52.67,52.71,21100.0,27.6215,27.6373,27.6163,27.6373,21100.0
2014-06-26 12:10:00,52.71,52.72,52.66,52.71,15900.0,27.6373,27.6425,27.611,27.6373,15900.0
2014-06-26 12:15:00,52.71,52.71,52.67,52.69,11700.0,27.6373,27.6373,27.6163,27.6268,11700.0
2014-06-26 12:20:00,52.7,52.73,52.7,52.71,23800.0,27.632,27.6478,27.632,27.6373,23800.0
2014-06-26 12:25:00,52.71,52.73,52.68,52.71,21800.0,27.6373,27.6478,27.6215,27.6373,21800.0
2014-06-26 12:30:00,52.71,52.74,52.7,52.74,19200.0,27.6373,27.653,27.632,27.653,19200.0
2014-06-26 12:35:00,52.74,52.75,52.72,52.73,24900.0,27.653,27.6582,27.6425,27.6478,24900.0
2014-06-26 12:40:00,52.72,52.74,52.72,52.74,13300.0,27.6425,27.653,27.6425,27.653,13300.0
2014-06-26 12:45:00,52.74,52.75,52.72,52.73,26600.0,27.653,27.6582,27.6425,27.6478,26600.0
2014-06-26 12:50:00,52.74,52.78,52.73,52.78,17500.0,27.653,27.674,27.6478,27.674,17500.0
2014-06-26 12:55:00,52.77,52.78,52.75,52.76,13300.0,27.6687,27.674,27.6582,27.6635,13300.0
2014-06-26 13:00:00,52.76,52.77,52.75,52.77,7500.0,27.6635,27.6687,27.6582,27.6687,7500.0
2014-06-26 13:05:00,52.77,52.8,52.76,52.8,13600.0,27.6687,27.6845,27.6635,27.6845,13600.0
2014-06-26 13:10:00,52.8,52.82,52.79,52.79,20400.0,27.6845,27.6949,27.6792,27.6792,20400.0
2014-06-26 13:15:00,52.79,52.8,52.78,52.8,18400.0,27.6792,27.6845,27.674,27.6845,18400.0
2014-06-26 13:20:00,52.8,52.81,52.77,52.8,30100.0,27.6845,27.6897,27.6687,27.6845,30100.0
2014-06-26 13:25:00,52.81,52.83,52.76,52.77,18300.0,27.6897,27.7002,27.6635,27.6687,18300.0
2014-06-26 13:30:00,52.77,52.77,52.74,52.74,15700.0,27.6687,27.6687,27.653,27.653,15700.0
2014-06-26 13:35:00,52.75,52.77,52.74,52.76,7600.0,27.6582,27.6687,27.653,27.6635,7600.0
2014-06-26 13:40:00,52.76,52.81,52.76,52.8,16500.0,27.6635,27.6897,27.6635,27.6845,16500.0
2014-06-26 13:45:00,52.81,52.83,52.8,52.82,14200.0,27.6897,27.7002,27.6845,27.6949,14200.0
2014-06-26 13:50:00,52.82,52.82,52.79,52.8,16500.0,27.6949,27.6949,27.6792,27.6845,16500.0
2014-06-26 13:55:00,52.81,52.81,52.79,52.79,16700.0,27.6897,27.6897,27.6792,27.6792,16700.0
2014-06-26 14:00:00,52.8,52.83,52.79,52.83,11700.0,27.6845,27.7002,27.6792,27.7002,11700.0
2014-06-26 14:05:00,52.82,52.84,52.79,52.79,19100.0,27.6949,27.7054,27.6792,27.6792,19100.0
2014-06-26 14:10:00,52.8,52.8,52.78,52.79,17700.0,27.6845,27.6845,27.674,27.6792,17700.0
2014-06-26 14:15:00,52.8,52.82,52.79,52.8,11000.0,27.6845,27.6949,27.6792,27.6845,11000.0
2014-06-26 14:20:00,52.81,52.82,52.8,52.8,12400.0,27.6897,27.6949,27.6845,27.6845,12400.0
2014-06-26 14:25:00,52.81,52.82,52.79,52.82,8800.0,27.6897,27.6949,27.6792,27.6949,8800.0
2014-06-26 14:30:00,52.82,52.82,52.78,52.79,15100.0,27.6949,27.6949,27.674,27.6792,15100.0
2014-06-26 14:35:00,52.78,52.82,52.78,52.82,15400.0,27.674,27.6949,27.674,27.6949,15400.0
2014-06-26 14:40:00,52.82,52.82,52.8,52.81,10500.0,27.6949,27.6949,27.6845,27.6897,10500.0
2014-06-26 14:45:00,52.8,52.82,52.79,52.81,19300.0,27.6845,27.6949,27.6792,27.6897,19300.0
2014-06-26 14:50:00,52.82,52.82,52.8,52.82,9800.0,27.6949,27.6949,27.6845,27.6949,9800.0
2014-06-26 14:55:00,52.81,52.82,52.79,52.79,9100.0,27.6897,27.6949,27.6792,27.6792,9100.0
2014-06-26 15:00:00,52.79,52.8,52.79,52.79,11700.0,27.6792,27.6845,27.6792,27.6792,11700.0
2014-06-26 15:05:00,52.8,52.81,52.79,52.81,19800.0,27.6845,27.6897,27.6792,27.6897,19800.0
2014-06-26 15:10:00,52.8,52.81,52.8,52.81,10700.0,27.6845,27.6897,27.6845,27.6897,10700.0
2014-06-26 15:15:00,52.81,52.81,52.8,52.81,23200.0,27.6897,27.6897,27.6845,27.6897,23200.0
2014-06-26 15:20:00,52.8,52.81,52.8,52.8,12100.0,27.6845,27.6897,27.6845,27.6845,12100.0
2014-06-26 15:25:00,52.81,52.81,52.8,52.81,14100.0,27.6897,27.6897,27.6845,27.6897,14100.0
2014-06-26 15:30:00,52.8,52.81,52.78,52.78,41500.0,27.6845,27.6897,27.674,27.674,41500.0
2014-06-26 15:35:00,52.78,52.81,52.77,52.8,69700.0,27.674,27.6897,27.6687,27.6845,69700.0
2014-06-26 15:40:00,52.79,52.8,52.76,52.76,26600.0,27.6792,27.6845,27.6635,27.6635,26600.0
2014-06-26 15:45:00,52.76,52.77,52.74,52.75,55400.0,27.6635,27.6687,27.653,27.6582,55400.0
2014-06-26 15:50:00,52.76,52.76,52.73,52.73,51300.0,27.6635,27.6635,27.6478,27.6478,51300.0
2014-06-26 15:55:00,52.73,52.76,52.73,52.75,82500.0,27.6478,27.6635,27.6478,27.6582,82500.0
2014-06-27 09:30:00,52.62,52.65,52.58,52.64,98400.0,27.5901,27.6058,27.5691,27.6006,98400.0
2014-06-27 09:35:00,52.64,52.65,52.59,52.61,52400.0,27.6006,27.6058,27.5743,27.5848,52400.0
2014-06-27 09:40:00,52.62,52.64,52.57,52.64,38900.0,27.5901,27.6006,27.5639,27.6006,38900.0
2014-06-27 09:45:00,52.64,52.66,52.62,52.63,20800.0,27.6006,27.611,27.5901,27.5953,20800.0
2014-06-27 09:50:00,52.63,52.65,52.62,52.65,9500.0,27.5953,27.6058,27.5901,27.6058,9500.0
2014-06-27 09:55:00,52.66,52.69,52.64,52.68,11300.0,27.611,27.6268,27.6006,27.6215,11300.0
2014-06-27 10:00:00,52.69,52.69,52.66,52.66,33200.0,27.6268,27.6268,27.611,27.611,33200.0
2014-06-27 10:05:00,52.66,52.67,52.59,52.63,31400.0,27.611,27.6163,27.5743,27.5953,31400.0
2014-06-27 10:10:00,52.63,52.63,52.56,52.57,18100.0,27.5953,27.5953,27.5586,27.5639,18100.0
2014-06-27 10:15:00,52.57,52.62,52.57,52.58,16700.0,27.5639,27.5901,27.5639,27.5691,16700.0
2014-06-27 10:20:00,52.58,52.62,52.58,52.59,14900.0,27.5691,27.5901,27.5691,27.5743,14900.0
2014-06-27 10:25:00,52.59,52.61,52.57,52.61,26700.0,27.5743,27.5848,27.5639,27.5848,26700.0
2014-06-27 10:30:00,52.61,52.62,52.58,52.61,19500.0,27.5848,27.5901,27.5691,27.5848,19500.0
2014-06-27 10:35:00,52.61,52.64,52.61,52.64,10200.0,27.5848,27.6006,27.5848,27.6006,10200.0
2014-06-27 10:40:00,52.64,52.71,52.64,52.71,27500.0,27.6006,27.6373,27.6006,27.6373,27500.0
2014-06-27 10:45:00,52.69,52.7,52.61,52.62,31800.0,27.6268,27.632,27.5848,27.5901,31800.0
2014-06-27 10:50:00,52.62,52.65,52.61,52.61,22200.0,27.5901,27.6058,27.5848,27.5848,22200.0
2014-06-27 10:55:00,52.61,52.64,52.59,52.59,13200.0,27.5848,27.6006,27.5743,27.5743,13200.0
2014-06-27 11:00:00,52.6,52.62,52.58,52.58,11100.0,27.5796,27.5901,27.5691,27.5691,11100.0
2014-06-27 11:05:00,52.58,52.59,52.56,52.57,18200.0,27.5691,27.5743,27.5586,27.5639,18200.0
2014-06-27 11:10:00,52.56,52.58,52.54,52.57,17800.0,27.5586,27.5691,27.5481,27.5639,17800.0
2014-06-27 11:15:00,52.56,52.57,52.53,52.56,25800.0,27.5586,27.5639,27.5429,27.5586,25800.0
2014-06-27 11:20:00,52.56,52.59,52.55,52.59,19400.0,27.5586,27.5743,27.5534,27.5743,19400.0
2014-06-27 11:25:00,52.59,52.62,52.54,52.54,17300.0,27.5743,27.5901,27.5481,27.5481,17300.0
2014-06-27 11:30:00,52.54,52.55,52.5,52.51,26700.0,27.5481,27.5534,27.5272,27.5324,26700.0
2014-06-27 11:35:00,52.51,52.53,52.5,52.51,21800.0,27.5324,27.5429,27.5272,27.5324,21800.0
2014-06-27 11:40:00,52.5,52.53,52.47,52.48,31600.0,27.5272,27.5429,27.5114,27.5167,31600.0
2014-06-27 11:45:00,52.49,52.5,52.46,52.47,54800.0,27.5219,27.5272,27.5062,27.5114,54800.0
2014-06-27 11:50:00,52.46,52.49,52.46,52.46,27800.0,27.5062,27.5219,27.5062,27.5062,27800.0
2014-06-27 11:55:00,52.46,52.48,52.46,52.48,14000.0,27.5062,27.5167,27.5062,27.5167,14000.0
2014-06-27 12:00:00,52.48,52.49,52.47,52.47,7100.0,27.5167,27.5219,27.5114,27.5114,7100.0
2014-06-27 12:05:00,52.48,52.5,52.47,52.47,7000.0,27.5167,27.5272,27.5114,27.5114,7000.0
2014-06-27 12:10:00,52.48,52.49,52.46,52.48,11300.0,27.5167,27.5219,27.5062,27.5167,11300.0
2014-06-27 12:15:00,52.49,52.5,52.48,52.49,4100.0,27.5219,27.5272,27.5167,27.5219,4100.0
2014-06-27 12:20:00,52.49,52.51,52.47,52.5,13800.0,27.5219,27.5324,27.5114,27.5272,13800.0
2014-06-27 12:25:00,52.51,52.51,52.46,52.47,10800.0,27.5324,27.5324,27.5062,27.5114,10800.0
2014-06-27 12:30:00,52.48,52.5,52.48,52.5,8500.0,27.5167,27.5272,27.5167,27.5272,8500.0
2014-06-27 12:35:00,52.5,52.5,52.47,52.47,12000.0,27.5272,27.5272,27.5114,27.5114,12000.0
2014-06-27 12:40:00,52.47,52.49,52.46,52.49,10000.0,27.5114,27.5219,27.5062,27.5219,10000.0
2014-06-27 12:45:00,52.49,52.5,52.47,52.47,19100.0,27.5219,27.5272,27.5114,27.5114,19100.0
2014-06-27 12:50:00,52.46,52.47,52.46,52.47,3900.0,27.5062,27.5114,27.5062,27.5114,3900.0
2014-06-27 12:55:00,52.46,52.47,52.45,52.46,12000.0,27.5062,27.5114,27.5009,27.5062,12000.0
2014-06-27 13:00:00,52.45,52.49,52.44,52.48,36900.0,27.5009,27.5219,27.4957,27.5167,36900.0
2014-06-27 13:05:00,52.49,52.5,52.44,52.44,23600.0,27.5219,27.5272,27.4957,27.4957,23600.0
2014-06-27 13:10:00,52.45,52.49,52.45,52.48,30400.0,27.5009,27.5219,27.5009,27.5167,30400.0
2014-06-27 13:15:00,52.48,52.48,52.42,52.42,40800.0,27.5167,27.5167,27.4852,27.4852,40800.0
2014-06-27 13:20:00,52.42,52.44,52.42,52.42,15300.0,27.4852,27.4957,27.4852,27.4852,15300.0
2014-06-27 13:25:00,52.43,52.44,52.42,52.43,11800.0,27.4905,27.4957,27.4852,27.4905,11800.0
2014-06-27 13:30:00,52.43,52.45,52.43,52.43,13500.0,27.4905,27.5009,27.4905,27.4905,13500.0
2014-06-27 13:35:00,52.43,52.43,52.41,52.43,13800.0,27.4905,27.4905,27.48,27.4905,13800.0
2014-06-27 13:40:00,52.43,52.44,52.42,52.43,12300.0,27.4905,27.4957,27.4852,27.4905,12300.0
2014-06-27 13:45:00,52.42,52.42,52.41,52.41,12400.0,27.4852,27.4852,27.48,27.48,12400.0
2014-06-27 13:50:00,52.4,52.43,52.4,52.43,16400.0,27.4747,27.4905,27.4747,27.4905,16400.0
2014-06-27 13:55:00,52.43,52.45,52.43,52.44,7500.0,27.4905,27.5009,27.4905,27.4957,7500.0
2014-06-27 14:00:00,52.44,52.49,52.44,52.49,14100.0,27.4957,27.5219,27.4957,27.5219,14100.0
2014-06-27 14:05:00,52.48,52.49,52.47,52.48,12400.0,27.5167,27.5219,27.5114,27.5167,12400.0
2014-06-27 14:10:00,52.48,52.48,52.46,52.47,10800.0,27.5167,27.5167,27.5062,27.5114,10800.0
2014-06-27 14:15:00,52.47,52.47,52.44,52.46,12900.0,27.5114,27.5114,27.4957,27.5062,12900.0
2014-06-27 14:20:00,52.46,52.5,52.45,52.49,14100.0,27.5062,27.5272,27.5009,27.5219,14100.0
2014-06-27 14:25:00,52.5,52.5,52.49,52.49,13900.0,27.5272,27.5272,27.5219,27.5219,13900.0
2014-06-27 14:30:00,52.5,52.51,52.48,52.48,42800.0,27.5272,27.5324,27.5167,27.5167,42800.0
2014-06-27 14:35:00,52.48,52.5,52.48,52.5,16700.0,27.5167,27.5272,27.5167,27.5272,16700.0
2014-06-27 14:40:00,52.5,52.5,52.47,52.5,17400.0,27.5272,27.5272,27.5114,27.5272,17400.0
2014-06-27 14:45:00,52.5,52.5,52.48,52.49,9500.0,27.5272,27.5272,27.5167,27.5219,9500.0
2014-06-27 14:50:00,52.49,52.49,52.46,52.47,4900.0,27.5219,27.5219,27.5062,27.5114,4900.0
2014-06-27 14:55:00,52.47,52.47,52.45,52.45,9900.0,27.5114,27.5114,27.5009,27.5009,9900.0
2014-06-27 15:00:00,52.45,52.48,52.45,52.48,35800.0,27.5009,27.5167,27.5009,27.5167,35800.0
2014-06-27 15:05:00,52.48,52.49,52.48,52.48,12400.0,27.5167,27.5219,27.5167,27.5167,12400.0
2014-06-27 15:10:00,52.49,52.51,52.48,52.5,33400.0,27.5219,27.5324,27.5167,27.5272,33400.0
2014-06-27 15:15:00,52.51,52.51,52.45,52.45,38400.0,27.5324,27.5324,27.5009,27.5009,38400.0
2014-06-27 15:20:00,52.46,52.48,52.45,52.48,38900.0,27.5062,27.5167,27.5009,27.5167,38900.0
2014-06-27 15:25:00,52.48,52.5,52.47,52.5,35900.0,27.5167,27.5272,27.5114,27.5272,35900.0
2014-06-27 15:30:00,52.5,52.55,52.5,52.55,36400.0,27.5272,27.5534,27.5272,27.5534,36400.0
2014-06-27 15:35:00,52.55,52.56,52.52,52.56,52300.0,27.5534,27.5586,27.5376,27.5586,52300.0
2014-06-27 15:40:00,52.56,52.6,52.55,52.6,32200.0,27.5586,27.5796,27.5534,27.5796,32200.0
2014-06-27 15:45:00,52.6,52.63,52.57,52.63,60100.0,27.5796,27.5953,27.5639,27.5953,60100.0
2014-06-27 15:50:00,52.63,52.65,52.61,52.61,58700.0,27.5953,27.6058,27.5848,27.5848,58700.0
2014-06-27 15:55:00,52.61,52.62,52.6,52.61,76000.0,27.5848,27.5901,27.5796,27.5848,76000.0
2014-06-30 09:30:00,52.58,52.59,52.52,52.52,90100.0,27.5691,27.5743,27.5376,27.5376,90100.0
2014-06-30 09:35:00,52.53,52.54,52.48,52.49,34900.0,27.5429,27.5481,27.5167,27.5219,34900.0
2014-06-30 09:40:00,52.5,52.53,52.47,52.5,68400.0,27.5272,27.5429,27.5114,27.5272,68400.0
2014-06-30 09:45:00,52.5,52.54,52.5,52.51,31500.0,27.5272,27.5481,27.5272,27.5324,31500.0
2014-06-30 09:50:00,52.5,52.52,52.47,52.48,35700.0,27.5272,27.5376,27.5114,27.5167,35700.0
2014-06-30 09:55:00,52.48,52.56,52.48,52.54,20800.0,27.5167,27.5586,27.5167,27.5481,20800.0
2014-06-30 10:00:00,52.54,52.59,52.53,52.59,44800.0,27.5481,27.5743,27.5429,27.5743,44800.0
2014-06-30 10:05:00,52.59,52.65,52.59,52.62,38400.0,27.5743,27.6058,27.5743,27.5901,38400.0
2014-06-30 10:10:00,52.62,52.64,52.6,52.62,25000.0,27.5901,27.6006,27.5796,27.5901,25000.0
2014-06-30 10:15:00,52.62,52.65,52.59,52.62,29300.0,27.5901,27.6058,27.5743,27.5901,29300.0
2014-06-30 10:20:00,52.61,52.65,52.61,52.63,13100.0,27.5848,27.6058,27.5848,27.5953,13100.0
2014-06-30 10:25:00,52.63,52.69,52.62,52.69,28100.0,27.5953,27.6268,27.5901,27.6268,28100.0
2014-06-30 10:30:00,52.68,52.69,52.66,52.66,25500.0,27.6215,27.6268,27.611,27.611,25500.0
2014-06-30 10:35:00,52.66,52.7,52.66,52.68,14400.0,27.611,27.632,27.611,27.6215,14400.0
2014-06-30 10:40:00,52.68,52.71,52.68,52.68,13400.0,27.6215,27.6373,27.6215,27.6215,13400.0
2014-06-30 10:45:00,52.68,52.7,52.66,52.68,17900.0,27.6215,27.632,27.611,27.6215,17900.0
2014-06-30 10:50:00,52.67,52.71,52.66,52.7,16800.0,27.6163,27.6373,27.611,27.632,16800.0
2014-06-30 10:55:00,52.7,52.72,52.67,52.72,15200.0,27.632,27.6425,27.6163,27.6425,15200.0
2014-06-30 11:00:00,52.72,52.75,52.71,52.73,19000.0,27.6425,27.6582,27.6373,27.6478,19000.0
2014-06-30 11:05:00,52.73,52.73,52.61,52.66,22900.0,27.6478,27.6478,27.5848,27.611,22900.0
2014-06-30 11:10:00,52.66,52.72,52.66,52.71,20800.0,27.611,27.6425,27.611,27.6373,20800.0
2014-06-30 11:15:00,52.69,52.74,52.68,52.74,27200.0,27.6268,27.653,27.6215,27.653,27200.0
2014-06-30 11:20:00,52.75,52.83,52.73,52.81,86900.0,27.6582,27.7002,27.6478,27.6897,86900.0
2014-06-30 11:25:00,52.81,52.95,52.81,52.91,93000.0,27.6897,27.7631,27.6897,27.7421,93000.0
2014-06-30 11:30:00,52.9,52.91,52.79,52.8,56200.0,27.7369,27.7421,27.6792,27.6845,56200.0
2014-06-30 11:35:00,52.8,52.81,52.74,52.76,26400.0,27.6845,27.6897,27.653,27.6635,26400.0
2014-06-30 11:40:00,52.76,52.79,52.76,52.79,13300.0,27.6635,27.6792,27.6635,27.6792,13300.0
2014-06-30 11:45:00,52.8,52.82,52.73,52.73,12800.0,27.6845,27.6949,27.6478,27.6478,12800.0
2014-06-30 11:50:00,52.73,52.73,52.71,52.72,19400.0,27.6478,27.6478,27.6373,27.6425,19400.0
2014-06-30 11:55:00,52.72,52.75,52.71,52.75,12200.0,27.6425,27.6582,27.6373,27.6582,12200.0
2014-06-30 12:00:00,52.76,52.76,52.72,52.72,8400.0,27.6635,27.6635,27.6425,27.6425,8400.0
2014-06-30 12:05:00,52.72,52.75,52.72,52.73,13900.0,27.6425,27.6582,27.6425,27.6478,13900.0
2014-06-30 12:10:00,52.73,52.75,52.73,52.74,15700.0,27.6478,27.6582,27.6478,27.653,15700.0
2014-06-30 12:15:00,52.73,52.75,52.72,52.75,7700.0,27.6478,27.6582,27.6425,27.6582,7700.0
2014-06-30 12:20:00,52.75,52.75,52.72,52.72,16100.0,27.6582,27.6582,27.6425,27.6425,16100.0
2014-06-30 12:25:00,52.71,52.72,52.69,52.7,10100.0,27.6373,27.6425,27.6268,27.632,10100.0
2014-06-30 12:30:00,52.69,52.7,52.68,52.7,5800.0,27.6268,27.632,27.6215,27.632,5800.0
2014-06-30 12:35:00,52.69,52.72,52.69,52.71,14100.0,27.6268,27.6425,27.6268,27.6373,14100.0
2014-06-30 12:40:00,52.72,52.73,52.71,52.72,6700.0,27.6425,27.6478,27.6373,27.6425,6700.0
2014-06-30 12:45:00,52.72,52.73,52.71,52.72,7800.0,27.6425,27.6478,27.6373,27.6425,7800.0
2014-06-30 12:50:00,52.72,52.72,52.71,52.72,3300.0,27.6425,27.6425,27.6373,27.6425,3300.0
2014-06-30 12:55:00,52.72,52.72,52.71,52.72,1800.0,27.6425,27.6425,27.6373,27.6425,1800.0
2014-06-30 13:00:00,52.71,52.73,52.71,52.72,11800.0,27.6373,27.6478,27.6373,27.6425,11800.0
2014-06-30 13:05:00,52.71,52.72,52.71,52.71,5700.0,27.6373,27.6425,27.6373,27.6373,5700.0
2014-06-30 13:10:00,52.71,52.73,52.71,52.73,6100.0,27.6373,27.6478,27.6373,27.6478,6100.0
2014-06-30 13:15:00,52.73,52.73,52.72,52.72,5000.0,27.6478,27.6478,27.6425,27.6425,5000.0
2014-06-30 13:20:00,52.72,52.72,52.68,52.68,10800.0,27.6425,27.6425,27.6215,27.6215,10800.0
2014-06-30 13:25:00,52.69,52.72,52.68,52.7,19600.0,27.6268,27.6425,27.6215,27.632,19600.0
2014-06-30 13:30:00,52.71,52.72,52.7,52.72,21400.0,27.6373,27.6425,27.632,27.6425,21400.0
2014-06-30 13:35:00,52.72,52.72,52.7,52.7,7000.0,27.6425,27.6425,27.632,27.632,7000.0
2014-06-30 13:40:00,52.7,52.71,52.7,52.7,8900.0,27.632,27.6373,27.632,27.632,8900.0
2014-06-30 13:45:00,52.7,52.73,52.7,52.7,11700.0,27.632,27.6478,27.632,27.632,11700.0
2014-06-30 13:50:00,52.7,52.71,52.68,52.7,17200.0,27.632,27.6373,27.6215,27.632,17200.0
2014-06-30 13:55:00,52.69,52.71,52.69,52.7,9900.0,27.6268,27.6373,27.6268,27.632,9900.0
2014-06-30 14:00:00,52.69,52.71,52.69,52.71,9200.0,27.6268,27.6373,27.6268,27.6373,9200.0
2014-06-30 14:05:00,52.71,52.73,52.7,52.73,9200.0,27.6373,27.6478,27.632,27.6478,9200.0
2014-06-30 14:10:00,52.72,52.73,52.72,52.72,5400.0,27.6425,27.6478,27.6425,27.6425,5400.0
2014-06-30 14:15:00,52.72,52.74,52.72,52.74,6400.0,27.6425,27.653,27.6425,27.653,6400.0
2014-06-30 14:20:00,52.74,52.76,52.74,52.75,29700.0,27.653,27.6635,27.653,27.6582,29700.0
2014-06-30 14:25:00,52.75,52.75,52.74,52.74,5900.0,27.6582,27.6582,27.653,27.653,5900.0
2014-06-30 14:30:00,52.74,52.75,52.74,52.75,7400.0,27.653,27.6582,27.653,27.6582,7400.0
2014-06-30 14:35:00,52.75,52.75,52.74,52.75,5600.0,27.6582,27.6582,27.653,27.6582,5600.0
2014-06-30 14:40:00,52.75,52.75,52.73,52.73,16100.0,27.6582,27.6582,27.6478,27.6478,16100.0
2014-06-30 14:45:00,52.73,52.74,52.72,52.73,15300.0,27.6478,27.653,27.6425,27.6478,15300.0
2014-06-30 14:50:00,52.72,52.73,52.71,52.73,10900.0,27.6425,27.6478,27.6373,27.6478,10900.0
2014-06-30 14:55:00,52.73,52.73,52.71,52.72,7100.0,27.6478,27.6478,27.6373,27.6425,7100.0
2014-06-30 15:00:00,52.71,52.72,52.69,52.69,15000.0,27.6373,27.6425,27.6268,27.6268,15000.0
2014-06-30 15:05:00,52.69,52.72,52.69,52.71,21200.0,27.6268,27.6425,27.6268,27.6373,21200.0
2014-06-30 15:10:00,52.71,52.73,52.7,52.71,14600.0,27.6373,27.6478,27.632,27.6373,14600.0
2014-06-30 15:15:00,52.72,52.75,52.71,52.75,26900.0,27.6425,27.6582,27.6373,27.6582,26900.0
2014-06-30 15:20:00,52.75,52.76,52.74,52.76,14500.0,27.6582,27.6635,27.653,27.6635,14500.0
2014-06-30 15:25:00,52.76,52.77,52.75,52.76,43900.0,27.6635,27.6687,27.6582,27.6635,43900.0
2014-06-30 15:30:00,52.76,52.78,52.76,52.77,36700.0,27.6635,27.674,27.6635,27.6687,36700.0
2014-06-30 15:35:00,52.77,52.77,52.73,52.75,67000.0,27.6687,27.6687,27.6478,27.6582,67000.0
2014-06-30 15:40:00,52.75,52.76,52.73,52.73,16200.0,27.6582,27.6635,27.6478,27.6478,16200.0
2014-06-30 15:45:00,52.73,52.75,52.71,52.75,43300.0,27.6478,27.6582,27.6373,27.6582,43300.0
2014-06-30 15:50:00,52.75,52.75,52.72,52.74,63500.0,27.6582,27.6582,27.6425,27.653,63500.0
2014-06-30 15:55:00,52.74,52.77,52.73,52.76,147300.0,27.653,27.6687,27.6478,27.6635,147300.0
2014-07-01 09:30:00,52.9,53.01,52.88,52.96,142900.0,27.7369,27.7946,27.7264,27.7683,142900.0
2014-07-01 09:35:00,52.96,52.99,52.93,52.96,64100.0,27.7683,27.7841,27.7526,27.7683,64100.0
2014-07-01 09:40:00,52.96,52.98,52.95,52.96,16000.0,27.7683,27.7788,27.7631,27.7683,16000.0
2014-07-01 09:45:00,52.96,52.97,52.95,52.96,26100.0,27.7683,27.7736,27.7631,27.7683,26100.0
2014-07-01 09:50:00,52.96,53.02,52.96,52.98,31000.0,27.7683,27.7998,27.7683,27.7788,31000.0
2014-07-01 09:55:00,52.98,52.98,52.93,52.96,19100.0,27.7788,27.7788,27.7526,27.7683,19100.0
2014-07-01 10:00:00,52.97,52.99,52.92,52.92,47200.0,27.7736,27.7841,27.7474,27.7474,47200.0
2014-07-01 10:05:00,52.93,52.96,52.84,52.85,93600.0,27.7526,27.7683,27.7054,27.7107,93600.0
2014-07-01 10:10:00,52.85,52.88,52.85,52.86,19600.0,27.7107,27.7264,27.7107,27.7159,19600.0
2014-07-01 10:15:00,52.87,52.88,52.83,52.84,29100.0,27.7212,27.7264,27.7002,27.7054,29100.0
2014-07-01 10:20:00,52.84,52.91,52.84,52.89,15000.0,27.7054,27.7421,27.7054,27.7316,15000.0
2014-07-01 10:25:00,52.9,52.9,52.83,52.86,12300.0,27.7369,27.7369,27.7002,27.7159,12300.0
2014-07-01 10:30:00,52.86,52.9,52.86,52.88,21300.0,27.7159,27.7369,27.7159,27.7264,21300.0
2014-07-01 10:35:00,52.88,52.88,52.81,52.85,22200.0,27.7264,27.7264,27.6897,27.7107,22200.0
2014-07-01 10:40:00,52.86,52.88,52.83,52.83,17700.0,27.7159,27.7264,27.7002,27.7002,17700.0
2014-07-01 10:45:00,52.83,52.86,52.82,52.86,18800.0,27.7002,27.7159,27.6949,27.7159,18800.0
2014-07-01 10:50:00,52.86,52.86,52.83,52.83,6700.0,27.7159,27.7159,27.7002,27.7002,6700.0
2014-07-01 10:55:00,52.84,52.87,52.83,52.86,8500.0,27.7054,27.7212,27.7002,27.7159,8500.0
2014-07-01 11:00:00,52.86,52.88,52.86,52.86,13500.0,27.7159,27.7264,27.7159,27.7159,13500.0
2014-07-01 11:05:00,52.86,52.87,52.84,52.87,19700.0,27.7159,27.7212,27.7054,27.7212,19700.0
2014-07-01 11:10:00,52.87,52.9,52.84,52.9,20700.0,27.7212,27.7369,27.7054,27.7369,20700.0
2014-07-01 11:15:00,52.9,52.94,52.9,52.91,24700.0,27.7369,27.7579,27.7369,27.7421,24700.0
2014-07-01 11:20:00,52.91,52.93,52.88,52.9,25300.0,27.7421,27.7526,27.7264,27.7369,25300.0
2014-07-01 11:25:00,52.9,52.94,52.89,52.91,33200.0,27.7369,27.7579,27.7316,27.7421,33200.0
2014-07-01 11:30:00,52.91,52.95,52.9,52.95,45800.0,27.7421,27.7631,27.7369,27.7631,45800.0
2014-07-01 11:35:00,52.95,52.95,52.9,52.9,20000.0,27.7631,27.7631,27.7369,27.7369,20000.0
2014-07-01 11:40:00,52.9,52.91,52.86,52.9,28100.0,27.7369,27.7421,27.7159,27.7369,28100.0
2014-07-01 11:45:00,52.91,52.91,52.88,52.88,24000.0,27.7421,27.7421,27.7264,27.7264,24000.0
2014-07-01 11:50:00,52.89,52.9,52.89,52.89,18600.0,27.7316,27.7369,27.7316,27.7316,18600.0
2014-07-01 11:55:00,52.89,52.9,52.89,52.89,9100.0,27.7316,27.7369,27.7316,27.7316,9100.0
2014-07-01 12:00:00,52.9,52.9,52.89,52.9,15700.0,27.7369,27.7369,27.7316,27.7369,15700.0
2014-07-01 12:05:00,52.9,52.91,52.89,52.9,12800.0,27.7369,27.7421,27.7316,27.7369,12800.0
2014-07-01 12:10:00,52.91,52.91,52.89,52.9,9000.0,27.7421,27.7421,27.7316,27.7369,9000.0
2014-07-01 12:15:00,52.9,52.93,52.9,52.92,16900.0,27.7369,27.7526,27.7369,27.7474,16900.0
2014-07-01 12:20:00,52.92,52.93,52.92,52.93,5800.0,27.7474,27.7526,27.7474,27.7526,5800.0
2014-07-01 12:25:00,52.92,52.94,52.92,52.94,7000.0,27.7474,27.7579,27.7474,27.7579,7000.0
2014-07-01 12:30:00,52.94,52.98,52.94,52.98,24600.0,27.7579,27.7788,27.7579,27.7788,24600.0
2014-07-01 12:35:00,52.97,52.99,52.97,52.98,14500.0,27.7736,27.7841,27.7736,27.7788,14500.0
2014-07-01 12:40:00,52.99,52.99,52.97,52.97,26800.0,27.7841,27.7841,27.7736,27.7736,26800.0
2014-07-01 12:45:00,52.97,52.97,52.95,52.95,17600.0,27.7736,27.7736,27.7631,27.7631,17600.0
2014-07-01 12:50:00,52.95,52.99,52.95,52.98,14800.0,27.7631,27.7841,27.7631,27.7788,14800.0
2014-07-01 12:55:00,52.99,53.0,52.98,53.0,9900.0,27.7841,27.7893,27.7788,27.7893,9900.0
2014-07-01 13:00:00,53.0,53.0,52.99,53.0,13200.0,27.7893,27.7893,27.7841,27.7893,13200.0
2014-07-01 13:05:00,53.0,53.02,52.99,53.02,21400.0,27.7893,27.7998,27.7841,27.7998,21400.0
2014-07-01 13:10:00,53.01,53.02,53.01,53.02,9700.0,27.7946,27.7998,27.7946,27.7998,9700.0
2014-07-01 13:15:00,53.02,53.02,53.01,53.02,5000.0,27.7998,27.7998,27.7946,27.7998,5000.0
2014-07-01 13:20:00,53.02,53.03,53.01,53.02,10600.0,27.7998,27.805,27.7946,27.7998,10600.0
2014-07-01 13:25:00,53.03,53.05,53.03,53.04,12000.0,27.805,27.8155,27.805,27.8103,12000.0
2014-07-01 13:30:00,53.04,53.05,53.04,53.05,6700.0,27.8103,27.8155,27.8103,27.8155,6700.0
2014-07-01 13:35:00,53.04,53.05,53.01,53.02,16300.0,27.8103,27.8155,27.7946,27.7998,16300.0
2014-07-01 13:40:00,53.03,53.04,53.02,53.04,7900.0,27.805,27.8103,27.7998,27.8103,7900.0
2014-07-01 13:45:00,53.04,53.04,53.02,53.03,10400.0,27.8103,27.8103,27.7998,27.805,10400.0
2014-07-01 13:50:00,53.03,53.04,53.0,53.03,17700.0,27.805,27.8103,27.7893,27.805,17700.0
2014-07-01 13:55:00,53.04,53.07,53.04,53.05,30500.0,27.8103,27.826,27.8103,27.8155,30500.0
2014-07-01 14:00:00,53.05,53.05,53.03,53.03,13800.0,27.8155,27.8155,27.805,27.805,13800.0
2014-07-01 14:05:00,53.03,53.05,53.03,53.04,7600.0,27.805,27.8155,27.805,27.8103,7600.0
2014-07-01 14:10:00,53.05,53.09,53.05,53.09,19700.0,27.8155,27.8365,27.8155,27.8365,19700.0
2014-07-01 14:15:00,53.09,53.1,53.08,53.1,16600.0,27.8365,27.8418,27.8313,27.8418,16600.0
2014-07-01 14:20:00,53.1,53.1,53.08,53.09,13400.0,27.8418,27.8418,27.8313,27.8365,13400.0
2014-07-01 14:25:00,53.09,53.09,53.06,53.08,20600.0,27.8365,27.8365,27.8208,27.8313,20600.0
2014-07-01 14:30:00,53.08,53.09,53.07,53.09,9700.0,27.8313,27.8365,27.826,27.8365,9700.0
2014-07-01 14:35:00,53.09,53.09,53.08,53.08,10900.0,27.8365,27.8365,27.8313,27.8313,10900.0
2014-07-01 14:40:00,53.09,53.09,53.05,53.05,18900.0,27.8365,27.8365,27.8155,27.8155,18900.0
2014-07-01 14:45:00,53.06,53.08,53.05,53.08,17100.0,27.8208,27.8313,27.8155,27.8313,17100.0
2014-07-01 14:50:00,53.08,53.08,53.05,53.05,12800.0,27.8313,27.8313,27.8155,27.8155,12800.0
2014-07-01 14:55:00,53.06,53.08,53.05,53.05,21900.0,27.8208,27.8313,27.8155,27.8155,21900.0
2014-07-01 15:00:00,53.06,53.06,53.05,53.05,20200.0,27.8208,27.8208,27.8155,27.8155,20200.0
2014-07-01 15:05:00,53.05,53.05,53.02,53.02,12900.0,27.8155,27.8155,27.7998,27.7998,12900.0
2014-07-01 15:10:00,53.02,53.02,53.0,53.0,9000.0,27.7998,27.7998,27.7893,27.7893,9000.0
2014-07-01 15:15:00,53.01,53.04,53.0,53.04,10600.0,27.7946,27.8103,27.7893,27.8103,10600.0
2014-07-01 15:20:00,53.04,53.07,53.01,53.06,23900.0,27.8103,27.826,27.7946,27.8208,23900.0
2014-07-01 15:25:00,53.06,53.07,53.03,53.03,37300.0,27.8208,27.826,27.805,27.805,37300.0
2014-07-01 15:30:00,53.02,53.05,53.02,53.04,10100.0,27.7998,27.8155,27.7998,27.8103,10100.0
2014-07-01 15:35:00,53.04,53.04,53.03,53.04,7300.0,27.8103,27.8103,27.805,27.8103,7300.0
2014-07-01 15:40:00,53.03,53.04,53.02,53.03,22700.0,27.805,27.8103,27.7998,27.805,22700.0
2014-07-01 15:45:00,53.04,53.08,53.04,53.05,34300.0,27.8103,27.8313,27.8103,27.8155,34300.0
2014-07-01 15:50:00,53.06,53.06,53.01,53.01,59200.0,27.8208,27.8208,27.7946,27.7946,59200.0
2014-07-01 15:55:00,53.01,53.02,52.99,52.99,91800.0,27.7946,27.7998,27.7841,27.7841,91800.0
2014-07-02 09:30:00,53.41,53.42,53.26,53.26,111800.0,28.0043,28.0095,27.9256,27.9256,111800.0
2014-07-02 09:35:00,53.26,53.29,53.2,53.24,81100.0,27.9256,27.9414,27.8942,27.9152,81100.0
2014-07-02 09:40:00,53.23,53.3,53.23,53.29,52100.0,27.9099,27.9466,27.9099,27.9414,52100.0
2014-07-02 09:45:00,53.3,53.34,53.27,53.34,49700.0,27.9466,27.9676,27.9309,27.9676,49700.0
2014-07-02 09:50:00,53.35,53.35,53.3,53.32,49500.0,27.9728,27.9728,27.9466,27.9571,49500.0
2014-07-02 09:55:00,53.33,53.35,53.27,53.34,55100.0,27.9623,27.9728,27.9309,27.9676,55100.0
2014-07-02 10:00:00,53.33,53.35,53.3,53.3,30000.0,27.9623,27.9728,27.9466,27.9466,30000.0
2014-07-02 10:05:00,53.31,53.37,53.3,53.35,50600.0,27.9519,27.9833,27.9466,27.9728,50600.0
2014-07-02 10:10:00,53.35,53.35,53.29,53.32,30200.0,27.9728,27.9728,27.9414,27.9571,30200.0
2014-07-02 10:15:00,53.31,53.36,53.31,53.36,29700.0,27.9519,27.9781,27.9519,27.9781,29700.0
2014-07-02 10:20:00,53.37,53.39,53.36,53.39,29500.0,27.9833,27.9938,27.9781,27.9938,29500.0
2014-07-02 10:25:00,53.39,53.42,53.38,53.41,23000.0,27.9938,28.0095,27.9886,28.0043,23000.0
2014-07-02 10:30:00,53.42,53.42,53.38,53.42,38600.0,28.0095,28.0095,27.9886,28.0095,38600.0
2014-07-02 10:35:00,53.43,53.44,53.39,53.41,24000.0,28.0148,28.02,27.9938,28.0043,24000.0
2014-07-02 10:40:00,53.42,53.42,53.39,53.39,24000.0,28.0095,28.0095,27.9938,27.9938,24000.0
2014-07-02 10:45:00,53.39,53.43,53.38,53.42,31400.0,27.9938,28.0148,27.9886,28.0095,31400.0
2014-07-02 10:50:00,53.42,53.46,53.42,53.43,25900.0,28.0095,28.0305,28.0095,28.0148,25900.0
2014-07-02 10:55:00,53.43,53.46,53.43,53.45,21800.0,28.0148,28.0305,28.0148,28.0253,21800.0
2014-07-02 11:00:00,53.45,53.48,53.44,53.46,40300.0,28.0253,28.041,28.02,28.0305,40300.0
2014-07-02 11:05:00,53.47,53.48,53.44,53.48,42300.0,28.0358,28.041,28.02,28.041,42300.0
2014-07-02 11:10:00,53.48,53.48,53.42,53.44,28600.0,28.041,28.041,28.0095,28.02,28600.0
2014-07-02 11:15:00,53.43,53.46,53.43,53.43,15200.0,28.0148,28.0305,28.0148,28.0148,15200.0
2014-07-02 11:20:00,53.44,53.47,53.44,53.44,18400.0,28.02,28.0358,28.02,28.02,18400.0
2014-07-02 11:25:00,53.45,53.46,53.4,53.44,99400.0,28.0253,28.0305,27.999,28.02,99400.0
2014-07-02 11:30:00,53.43,53.48,53.42,53.47,39000.0,28.0148,28.041,28.0095,28.0358,39000.0
2014-07-02 11:35:00,53.48,53.48,53.45,53.46,19000.0,28.041,28.041,28.0253,28.0305,19000.0
2014-07-02 11:40:00,53.45,53.46,53.45,53.46,8100.0,28.0253,28.0305,28.0253,28.0305,8100.0
2014-07-02 11:45:00,53.46,53.46,53.43,53.43,7700.0,28.0305,28.0305,28.0148,28.0148,7700.0
2014-07-02 11:50:00,53.44,53.44,53.39,53.41,14700.0,28.02,28.02,27.9938,28.0043,14700.0
2014-07-02 11:55:00,53.41,53.41,53.4,53.4,5600.0,28.0043,28.0043,27.999,27.999,5600.0
2014-07-02 12:00:00,53.41,53.41,53.4,53.41,5400.0,28.0043,28.0043,27.999,28.0043,5400.0
2014-07-02 12:05:00,53.41,53.41,53.39,53.4,23800.0,28.0043,28.0043,27.9938,27.999,23800.0
2014-07-02 12:10:00,53.39,53.41,53.39,53.41,12600.0,27.9938,28.0043,27.9938,28.0043,12600.0
2014-07-02 12:15:00,53.41,53.42,53.41,53.42,7700.0,28.0043,28.0095,28.0043,28.0095,7700.0
2014-07-02 12:20:00,53.42,53.42,53.41,53.41,24500.0,28.0095,28.0095,28.0043,28.0043,24500.0
2014-07-02 12:25:00,53.4,53.41,53.4,53.4,6500.0,27.999,28.0043,27.999,27.999,6500.0
2014-07-02 12:30:00,53.4,53.42,53.4,53.4,20400.0,27.999,28.0095,27.999,27.999,20400.0
2014-07-02 12:35:00,53.4,53.4,53.38,53.38,33300.0,27.999,27.999,27.9886,27.9886,33300.0
2014-07-02 12:40:00,53.38,53.39,53.37,53.39,28300.0,27.9886,27.9938,27.9833,27.9938,28300.0
2014-07-02 12:45:00,53.38,53.39,53.38,53.39,5600.0,27.9886,27.9938,27.9886,27.9938,5600.0
2014-07-02 12:50:00,53.39,53.41,53.38,53.4,23600.0,27.9938,28.0043,27.9886,27.999,23600.0
2014-07-02 12:55:00,53.4,53.43,53.4,53.43,14200.0,27.999,28.0148,27.999,28.0148,14200.0
2014-07-02 13:00:00,53.42,53.43,53.38,53.38,21500.0,28.0095,28.0148,27.9886,27.9886,21500.0
2014-07-02 13:05:00,53.39,53.41,53.38,53.41,18000.0,27.9938,28.0043,27.9886,28.0043,18000.0
2014-07-02 13:10:00,53.41,53.41,53.37,53.38,22300.0,28.0043,28.0043,27.9833,27.9886,22300.0
2014-07-02 13:15:00,53.38,53.38,53.37,53.38,7600.0,27.9886,27.9886,27.9833,27.9886,7600.0
2014-07-02 13:20:00,53.38,53.4,53.37,53.39,22200.0,27.9886,27.999,27.9833,27.9938,22200.0
2014-07-02 13:25:00,53.4,53.4,53.37,53.39,8500.0,27.999,27.999,27.9833,27.9938,8500.0
2014-07-02 13:30:00,53.39,53.39,53.37,53.38,11700.0,27.9938,27.9938,27.9833,27.9886,11700.0
2014-07-02 13:35:00,53.37,53.38,53.36,53.37,18700.0,27.9833,27.9886,27.9781,27.9833,18700.0
2014-07-02 13:40:00,53.38,53.39,53.35,53.35,25900.0,27.9886,27.9938,27.9728,27.9728,25900.0
2014-07-02 13:45:00,53.36,53.36,53.35,53.36,7100.0,27.9781,27.9781,27.9728,27.9781,7100.0
2014-07-02 13:50:00,53.35,53.37,53.35,53.36,12300.0,27.9728,27.9833,27.9728,27.9781,12300.0
2014-07-02 13:55:00,53.36,53.39,53.35,53.37,13600.0,27.9781,27.9938,27.9728,27.9833,13600.0
2014-07-02 14:00:00,53.36,53.36,53.35,53.35,19700.0,27.9781,27.9781,27.9728,27.9728,19700.0
2014-07-02 14:05:00,53.35,53.37,53.35,53.37,21800.0,27.9728,27.9833,27.9728,27.9833,21800.0
2014-07-02 14:10:00,53.37,53.39,53.36,53.36,13200.0,27.9833,27.9938,27.9781,27.9781,13200.0
2014-07-02 14:15:00,53.36,53.36,53.34,53.34,5700.0,27.9781,27.9781,27.9676,27.9676,5700.0
2014-07-02 14:20:00,53.35,53.36,53.34,53.34,17600.0,27.9728,27.9781,27.9676,27.9676,17600.0
2014-07-02 14:25:00,53.35,53.35,53.34,53.35,4300.0,27.9728,27.9728,27.9676,27.9728,4300.0
2014-07-02 14:30:00,53.34,53.38,53.34,53.37,35200.0,27.9676,27.9886,27.9676,27.9833,35200.0
2014-07-02 14:35:00,53.38,53.38,53.36,53.37,8400.0,27.9886,27.9886,27.9781,27.9833,8400.0
2014-07-02 14:40:00,53.37,53.37,53.36,53.36,14600.0,27.9833,27.9833,27.9781,27.9781,14600.0
2014-07-02 14:45:00,53.36,53.37,53.34,53.34,15600.0,27.9781,27.9833,27.9676,27.9676,15600.0
2014-07-02 14:50:00,53.34,53.35,53.33,53.34,17500.0,27.9676,27.9728,27.9623,27.9676,17500.0
2014-07-02 14:55:00,53.33,53.34,53.3,53.32,31600.0,27.9623,27.9676,27.9466,27.9571,31600.0
2014-07-02 15:00:00,53.33,53.33,53.31,53.32,12000.0,27.9623,27.9623,27.9519,27.9571,12000.0
2014-07-02 15:05:00,53.33,53.33,53.31,53.32,14800.0,27.9623,27.9623,27.9519,27.9571,14800.0
2014-07-02 15:10:00,53.32,53.33,53.31,53.33,33300.0,27.9571,27.9623,27.9519,27.9623,33300.0
2014-07-02 15:15:00,53.33,53.34,53.32,53.34,17900.0,27.9623,27.9676,27.9571,27.9676,17900.0
2014-07-02 15:20:00,53.34,53.34,53.33,53.33,3700.0,27.9676,27.9676,27.9623,27.9623,3700.0
2014-07-02 15:25:00,53.33,53.34,53.32,53.33,12700.0,27.9623,27.9676,27.9571,27.9623,12700.0
2014-07-02 15:30:00,53.33,53.33,53.32,53.33,7600.0,27.9623,27.9623,27.9571,27.9623,7600.0
2014-07-02 15:35:00,53.32,53.33,53.32,53.33,17000.0,27.9571,27.9623,27.9571,27.9623,17000.0
2014-07-02 15:40:00,53.32,53.33,53.32,53.33,18100.0,27.9571,27.9623,27.9571,27.9623,18100.0
2014-07-02 15:45:00,53.32,53.34,53.31,53.33,44600.0,27.9571,27.9676,27.9519,27.9623,44600.0
2014-07-02 15:50:00,53.33,53.34,53.32,53.34,52900.0,27.9623,27.9676,27.9571,27.9676,52900.0
2014-07-02 15:55:00,53.34,53.39,53.33,53.39,122700.0,27.9676,27.9938,27.9623,27.9938,122700.0
2014-07-03 09:30:00,53.21,53.24,53.19,53.19,107000.0,27.8994,27.9152,27.8889,27.8889,107000.0
2014-07-03 09:35:00,53.2,53.2,53.07,53.08,51600.0,27.8942,27.8942,27.826,27.8313,51600.0
2014-07-03 09:40:00,53.08,53.13,53.08,53.11,58800.0,27.8313,27.8575,27.8313,27.847,58800.0
2014-07-03 09:45:00,53.11,53.16,53.08,53.16,80100.0,27.847,27.8732,27.8313,27.8732,80100.0
2014-07-03 09:50:00,53.16,53.18,53.14,53.15,28600.0,27.8732,27.8837,27.8627,27.868,28600.0
2014-07-03 09:55:00,53.15,53.15,53.04,53.07,43100.0,27.868,27.868,27.8103,27.826,43100.0
2014-07-03 10:00:00,53.07,53.13,53.07,53.08,29700.0,27.826,27.8575,27.826,27.8313,29700.0
2014-07-03 10:05:00,53.09,53.11,53.07,53.07,25800.0,27.8365,27.847,27.826,27.826,25800.0
2014-07-03 10:10:00,53.07,53.1,53.05,53.06,26000.0,27.826,27.8418,27.8155,27.8208,26000.0
2014-07-03 10:15:00,53.06,53.07,53.02,53.02,23600.0,27.8208,27.826,27.7998,27.7998,23600.0
2014-07-03 10:20:00,53.03,53.04,53.02,53.02,18800.0,27.805,27.8103,27.7998,27.7998,18800.0
2014-07-03 10:25:00,53.02,53.07,53.02,53.06,21400.0,27.7998,27.826,27.7998,27.8208,21400.0
2014-07-03 10:30:00,53.07,53.09,53.05,53.09,22600.0,27.826,27.8365,27.8155,27.8365,22600.0
2014-07-03 10:35:00,53.08,53.1,53.07,53.1,30200.0,27.8313,27.8418,27.826,27.8418,30200.0
2014-07-03 10:40:00,53.1,53.1,53.08,53.1,16600.0,27.8418,27.8418,27.8313,27.8418,16600.0
2014-07-03 10:45:00,53.1,53.1,53.06,53.07,20400.0,27.8418,27.8418,27.8208,27.826,20400.0
2014-07-03 10:50:00,53.06,53.07,53.05,53.05,26600.0,27.8208,27.826,27.8155,27.8155,26600.0
2014-07-03 10:55:00,53.06,53.06,53.04,53.05,24100.0,27.8208,27.8208,27.8103,27.8155,24100.0
2014-07-03 11:00:00,53.05,53.07,53.02,53.02,31600.0,27.8155,27.826,27.7998,27.7998,31600.0
2014-07-03 11:05:00,53.02,53.04,53.01,53.03,50200.0,27.7998,27.8103,27.7946,27.805,50200.0
2014-07-03 11:10:00,53.02,53.04,53.0,53.02,75900.0,27.7998,27.8103,27.7893,27.7998,75900.0
2014-07-03 11:15:00,53.02,53.03,53.01,53.03,12500.0,27.7998,27.805,27.7946,27.805,12500.0
2014-07-03 11:20:00,53.03,53.03,53.0,53.03,28900.0,27.805,27.805,27.7893,27.805,28900.0
2014-07-03 11:25:00,53.03,53.05,53.01,53.04,34600.0,27.805,27.8155,27.7946,27.8103,34600.0
2014-07-03 11:30:00,53.04,53.17,53.03,53.14,162000.0,27.8103,27.8785,27.805,27.8627,162000.0
2014-07-03 11:35:00,53.13,53.14,53.1,53.11,13500.0,27.8575,27.8627,27.8418,27.847,13500.0
2014-07-03 11:40:00,53.1,53.11,53.08,53.08,6800.0,27.8418,27.847,27.8313,27.8313,6800.0
2014-07-03 11:45:00,53.09,53.12,53.08,53.11,22700.0,27.8365,27.8522,27.8313,27.847,22700.0
2014-07-03 11:50:00,53.11,53.12,53.1,53.11,17800.0,27.847,27.8522,27.8418,27.847,17800.0
2014-07-03 11:55:00,53.1,53.11,53.08,53.09,17300.0,27.8418,27.847,27.8313,27.8365,17300.0
2014-07-03 12:00:00,53.09,53.11,53.08,53.11,12900.0,27.8365,27.847,27.8313,27.847,12900.0
2014-07-03 12:05:00,53.11,53.11,53.07,53.08,41400.0,27.847,27.847,27.826,27.8313,41400.0
2014-07-03 12:10:00,53.08,53.09,53.07,53.08,27600.0,27.8313,27.8365,27.826,27.8313,27600.0
2014-07-03 12:15:00,53.08,53.11,53.08,53.1,38800.0,27.8313,27.847,27.8313,27.8418,38800.0
2014-07-03 12:20:00,53.11,53.11,53.08,53.08,28900.0,27.847,27.847,27.8313,27.8313,28900.0
2014-07-03 12:25:00,53.08,53.09,53.07,53.08,82500.0,27.8313,27.8365,27.826,27.8313,82500.0
2014-07-03 12:30:00,53.07,53.1,53.07,53.08,27400.0,27.826,27.8418,27.826,27.8313,27400.0
2014-07-03 12:35:00,53.08,53.09,53.07,53.09,17600.0,27.8313,27.8365,27.826,27.8365,17600.0
2014-07-03 12:40:00,53.09,53.13,53.09,53.12,20700.0,27.8365,27.8575,27.8365,27.8522,20700.0
2014-07-03 12:45:00,53.13,53.13,53.1,53.1,41100.0,27.8575,27.8575,27.8418,27.8418,41100.0
2014-07-03 12:50:00,53.11,53.14,53.1,53.14,26300.0,27.847,27.8627,27.8418,27.8627,26300.0
2014-07-03 12:55:00,53.14,53.16,53.13,53.15,72400.0,27.8627,27.8732,27.8575,27.868,72400.0
2014-07-07 09:30:00,52.84,52.87,52.8,52.82,105200.0,27.7054,27.7212,27.6845,27.6949,105200.0
2014-07-07 09:35:00,52.82,52.82,52.71,52.72,68400.0,27.6949,27.6949,27.6373,27.6425,68400.0
2014-07-07 09:40:00,52.71,52.73,52.67,52.67,49500.0,27.6373,27.6478,27.6163,27.6163,49500.0
2014-07-07 09:45:00,52.68,52.69,52.65,52.69,39900.0,27.6215,27.6268,27.6058,27.6268,39900.0
2014-07-07 09:50:00,52.69,52.72,52.67,52.69,19900.0,27.6268,27.6425,27.6163,27.6268,19900.0
2014-07-07 09:55:00,52.7,52.71,52.68,52.71,35300.0,27.632,27.6373,27.6215,27.6373,35300.0
2014-07-07 10:00:00,52.71,52.71,52.68,52.7,31900.0,27.6373,27.6373,27.6215,27.632,31900.0
2014-07-07 10:05:00,52.7,52.72,52.68,52.72,36200.0,27.632,27.6425,27.6215,27.6425,36200.0
2014-07-07 10:10:00,52.72,52.77,52.72,52.75,12100.0,27.6425,27.6687,27.6425,27.6582,12100.0
2014-07-07 10:15:00,52.76,52.76,52.72,52.73,19100.0,27.6635,27.6635,27.6425,27.6478,19100.0
2014-07-07 10:20:00,52.73,52.73,52.67,52.68,25000.0,27.6478,27.6478,27.6163,27.6215,25000.0
2014-07-07 10:25:00,52.67,52.7,52.67,52.67,9800.0,27.6163,27.632,27.6163,27.6163,9800.0
2014-07-07 10:30:00,52.68,52.69,52.67,52.68,20100.0,27.6215,27.6268,27.6163,27.6215,20100.0
2014-07-07 10:35:00,52.67,52.67,52.64,52.67,20700.0,27.6163,27.6163,27.6006,27.6163,20700.0
2014-07-07 10:40:00,52.67,52.69,52.66,52.69,26900.0,27.6163,27.6268,27.611,27.6268,26900.0
2014-07-07 10:45:00,52.69,52.7,52.67,52.69,14000.0,27.6268,27.632,27.6163,27.6268,14000.0
2014-07-07 10:50:00,52.69,52.71,52.68,52.69,13700.0,27.6268,27.6373,27.6215,27.6268,13700.0
2014-07-07 10:55:00,52.69,52.7,52.62,52.63,34500.0,27.6268,27.632,27.5901,27.5953,34500.0
2014-07-07 11:00:00,52.62,52.62,52.59,52.62,53600.0,27.5901,27.5901,27.5743,27.5901,53600.0
2014-07-07 11:05:00,52.63,52.68,52.63,52.64,30500.0,27.5953,27.6215,27.5953,27.6006,30500.0
2014-07-07 11:10:00,52.65,52.68,52.64,52.67,17200.0,27.6058,27.6215,27.6006,27.6163,17200.0
2014-07-07 11:15:00,52.67,52.69,52.65,52.66,24000.0,27.6163,27.6268,27.6058,27.611,24000.0
2014-07-07 11:20:00,52.66,52.7,52.62,52.68,56300.0,27.611,27.632,27.5901,27.6215,56300.0
2014-07-07 11:25:00,52.69,52.75,52.67,52.75,34500.0,27.6268,27.6582,27.6163,27.6582,34500.0
2014-07-07 11:30:00,52.75,52.78,52.73,52.78,67400.0,27.6582,27.674,27.6478,27.674,67400.0
2014-07-07 11:35:00,52.77,52.77,52.76,52.77,4600.0,27.6687,27.6687,27.6635,27.6687,4600.0
2014-07-07 11:40:00,52.77,52.77,52.76,52.76,5700.0,27.6687,27.6687,27.6635,27.6635,5700.0
2014-07-07 11:45:00,52.77,52.79,52.74,52.77,35700.0,27.6687,27.6792,27.653,27.6687,35700.0
2014-07-07 11:50:00,52.77,52.79,52.77,52.78,8900.0,27.6687,27.6792,27.6687,27.674,8900.0
2014-07-07 11:55:00,52.79,52.79,52.77,52.77,9400.0,27.6792,27.6792,27.6687,27.6687,9400.0
2014-07-07 12:00:00,52.77,52.8,52.77,52.77,16100.0,27.6687,27.6845,27.6687,27.6687,16100.0
2014-07-07 12:05:00,52.77,52.78,52.76,52.76,12000.0,27.6687,27.674,27.6635,27.6635,12000.0
2014-07-07 12:10:00,52.76,52.78,52.76,52.77,9600.0,27.6635,27.674,27.6635,27.6687,9600.0
2014-07-07 12:15:00,52.77,52.77,52.75,52.75,18100.0,27.6687,27.6687,27.6582,27.6582,18100.0
2014-07-07 12:20:00,52.76,52.79,52.76,52.78,15600.0,27.6635,27.6792,27.6635,27.674,15600.0
2014-07-07 12:25:00,52.77,52.79,52.76,52.77,11900.0,27.6687,27.6792,27.6635,27.6687,11900.0
2014-07-07 12:30:00,52.77,52.77,52.72,52.72,11000.0,27.6687,27.6687,27.6425,27.6425,11000.0
2014-07-07 12:35:00,52.73,52.73,52.72,52.73,3300.0,27.6478,27.6478,27.6425,27.6478,3300.0
2014-07-07 12:40:00,52.73,52.75,52.72,52.74,23700.0,27.6478,27.6582,27.6425,27.653,23700.0
2014-07-07 12:45:00,52.74,52.74,52.7,52.7,7000.0,27.653,27.653,27.632,27.632,7000.0
2014-07-07 12:50:00,52.7,52.7,52.69,52.7,6100.0,27.632,27.632,27.6268,27.632,6100.0
2014-07-07 12:55:00,52.7,52.73,52.7,52.72,58500.0,27.632,27.6478,27.632,27.6425,58500.0
2014-07-07 13:00:00,52.72,52.73,52.71,52.71,3000.0,27.6425,27.6478,27.6373,27.6373,3000.0
2014-07-07 13:05:00,52.72,52.73,52.71,52.73,12500.0,27.6425,27.6478,27.6373,27.6478,12500.0
2014-07-07 13:10:00,52.72,52.73,52.72,52.73,4000.0,27.6425,27.6478,27.6425,27.6478,4000.0
2014-07-07 13:15:00,52.73,52.73,52.72,52.72,3800.0,27.6478,27.6478,27.6425,27.6425,3800.0
2014-07-07 13:20:00,52.73,52.73,52.72,52.73,6900.0,27.6478,27.6478,27.6425,27.6478,6900.0
2014-07-07 13:25:00,52.72,52.73,52.72,52.73,6200.0,27.6425,27.6478,27.6425,27.6478,6200.0
2014-07-07 13:30:00,52.73,52.73,52.71,52.71,9400.0,27.6478,27.6478,27.6373,27.6373,9400.0
2014-07-07 13:35:00,52.71,52.71,52.67,52.67,27000.0,27.6373,27.6373,27.6163,27.6163,27000.0
2014-07-07 13:40:00,52.67,52.7,52.66,52.7,10700.0,27.6163,27.632,27.611,27.632,10700.0
2014-07-07 13:45:00,52.7,52.7,52.68,52.69,13300.0,27.632,27.632,27.6215,27.6268,13300.0
2014-07-07 13:50:00,52.7,52.72,52.69,52.71,21000.0,27.632,27.6425,27.6268,27.6373,21000.0
2014-07-07 13:55:00,52.7,52.71,52.68,52.69,7600.0,27.632,27.6373,27.6215,27.6268,7600.0
2014-07-07 14:00:00,52.69,52.69,52.68,52.68,7300.0,27.6268,27.6268,27.6215,27.6215,7300.0
2014-07-07 14:05:00,52.68,52.69,52.68,52.69,19500.0,27.6215,27.6268,27.6215,27.6268,19500.0
2014-07-07 14:10:00,52.69,52.72,52.69,52.72,5800.0,27.6268,27.6425,27.6268,27.6425,5800.0
2014-07-07 14:15:00,52.72,52.73,52.71,52.73,9000.0,27.6425,27.6478,27.6373,27.6478,9000.0
2014-07-07 14:20:00,52.72,52.72,52.68,52.69,8400.0,27.6425,27.6425,27.6215,27.6268,8400.0
2014-07-07 14:25:00,52.69,52.69,52.67,52.68,8700.0,27.6268,27.6268,27.6163,27.6215,8700.0
2014-07-07 14:30:00,52.67,52.67,52.61,52.62,36900.0,27.6163,27.6163,27.5848,27.5901,36900.0
2014-07-07 14:35:00,52.62,52.62,52.61,52.62,13500.0,27.5901,27.5901,27.5848,27.5901,13500.0
2014-07-07 14:40:00,52.62,52.64,52.61,52.64,23000.0,27.5901,27.6006,27.5848,27.6006,23000.0
2014-07-07 14:45:00,52.63,52.64,52.61,52.63,19000.0,27.5953,27.6006,27.5848,27.5953,19000.0
2014-07-07 14:50:00,52.64,52.64,52.61,52.62,31000.0,27.6006,27.6006,27.5848,27.5901,31000.0
2014-07-07 14:55:00,52.61,52.62,52.58,52.59,70900.0,27.5848,27.5901,27.5691,27.5743,70900.0
2014-07-07 15:00:00,52.59,52.6,52.58,52.59,24100.0,27.5743,27.5796,27.5691,27.5743,24100.0
2014-07-07 15:05:00,52.58,52.59,52.56,52.58,34900.0,27.5691,27.5743,27.5586,27.5691,34900.0
2014-07-07 15:10:00,52.58,52.59,52.56,52.56,16700.0,27.5691,27.5743,27.5586,27.5586,16700.0
2014-07-07 15:15:00,52.57,52.59,52.56,52.58,32200.0,27.5639,27.5743,27.5586,27.5691,32200.0
2014-07-07 15:20:00,52.58,52.59,52.57,52.59,33200.0,27.5691,27.5743,27.5639,27.5743,33200.0
2014-07-07 15:25:00,52.58,52.6,52.58,52.6,40700.0,27.5691,27.5796,27.5691,27.5796,40700.0
2014-07-07 15:30:00,52.6,52.61,52.59,52.6,21700.0,27.5796,27.5848,27.5743,27.5796,21700.0
2014-07-07 15:35:00,52.61,52.61,52.58,52.59,37800.0,27.5848,27.5848,27.5691,27.5743,37800.0
2014-07-07 15:40:00,52.59,52.6,52.58,52.59,48100.0,27.5743,27.5796,27.5691,27.5743,48100.0
2014-07-07 15:45:00,52.59,52.6,52.58,52.59,61200.0,27.5743,27.5796,27.5691,27.5743,61200.0
2014-07-07 15:50:00,52.59,52.62,52.59,52.62,96300.0,27.5743,27.5901,27.5743,27.5901,96300.0
2014-07-07 15:55:00,52.62,52.65,52.61,52.63,96600.0,27.5901,27.6058,27.5848,27.5953,96600.0
2014-07-08 09:30:00,52.45,52.51,52.45,52.49,120800.0,27.5009,27.5324,27.5009,27.5219,120800.0
2014-07-08 09:35:00,52.49,52.51,52.47,52.51,44700.0,27.5219,27.5324,27.5114,27.5324,44700.0
2014-07-08 09:40:00,52.51,52.55,52.48,52.54,87100.0,27.5324,27.5534,27.5167,27.5481,87100.0
2014-07-08 09:45:00,52.55,52.56,52.46,52.52,77200.0,27.5534,27.5586,27.5062,27.5376,77200.0
2014-07-08 09:50:00,52.54,52.57,52.52,52.55,38800.0,27.5481,27.5639,27.5376,27.5534,38800.0
2014-07-08 09:55:00,52.56,52.58,52.53,52.55,27600.0,27.5586,27.5691,27.5429,27.5534,27600.0
2014-07-08 10:00:00,52.55,52.59,52.47,52.48,30300.0,27.5534,27.5743,27.5114,27.5167,30300.0
2014-07-08 10:05:00,52.46,52.55,52.46,52.52,19600.0,27.5062,27.5534,27.5062,27.5376,19600.0
2014-07-08 10:10:00,52.53,52.55,52.48,52.51,21400.0,27.5429,27.5534,27.5167,27.5324,21400.0
2014-07-08 10:15:00,52.51,52.57,52.51,52.54,14800.0,27.5324,27.5639,27.5324,27.5481,14800.0
2014-07-08 10:20:00,52.54,52.54,52.5,52.51,21300.0,27.5481,27.5481,27.5272,27.5324,21300.0
2014-07-08 10:25:00,52.51,52.53,52.48,52.49,39700.0,27.5324,27.5429,27.5167,27.5219,39700.0
2014-07-08 10:30:00,52.48,52.48,52.44,52.44,30500.0,27.5167,27.5167,27.4957,27.4957,30500.0
2014-07-08 10:35:00,52.43,52.5,52.41,52.5,58300.0,27.4905,27.5272,27.48,27.5272,58300.0
2014-07-08 10:40:00,52.5,52.52,52.48,52.52,25100.0,27.5272,27.5376,27.5167,27.5376,25100.0
2014-07-08 10:45:00,52.52,52.54,52.51,52.53,55600.0,27.5376,27.5481,27.5324,27.5429,55600.0
2014-07-08 10:50:00,52.53,52.58,52.53,52.57,18700.0,27.5429,27.5691,27.5429,27.5639,18700.0
2014-07-08 10:55:00,52.56,52.56,52.53,52.56,34300.0,27.5586,27.5586,27.5429,27.5586,34300.0
2014-07-08 11:00:00,52.56,52.56,52.53,52.54,14700.0,27.5586,27.5586,27.5429,27.5481,14700.0
2014-07-08 11:05:00,52.55,52.55,52.51,52.52,15600.0,27.5534,27.5534,27.5324,27.5376,15600.0
2014-07-08 11:10:00,52.52,52.53,52.5,52.5,15800.0,27.5376,27.5429,27.5272,27.5272,15800.0
2014-07-08 11:15:00,52.5,52.5,52.48,52.49,13400.0,27.5272,27.5272,27.5167,27.5219,13400.0
2014-07-08 11:20:00,52.49,52.51,52.44,52.44,22500.0,27.5219,27.5324,27.4957,27.4957,22500.0
2014-07-08 11:25:00,52.44,52.46,52.35,52.36,57900.0,27.4957,27.5062,27.4485,27.4537,57900.0
2014-07-08 11:30:00,52.37,52.43,52.36,52.43,156200.0,27.459,27.4905,27.4537,27.4905,156200.0
2014-07-08 11:35:00,52.42,52.43,52.36,52.43,34700.0,27.4852,27.4905,27.4537,27.4905,34700.0
2014-07-08 11:40:00,52.42,52.43,52.36,52.36,17700.0,27.4852,27.4905,27.4537,27.4537,17700.0
2014-07-08 11:45:00,52.36,52.37,52.32,52.33,32300.0,27.4537,27.459,27.4328,27.438,32300.0
2014-07-08 11:50:00,52.34,52.35,52.31,52.32,23800.0,27.4433,27.4485,27.4275,27.4328,23800.0
2014-07-08 11:55:00,52.32,52.32,52.29,52.3,35700.0,27.4328,27.4328,27.417,27.4223,35700.0
2014-07-08 12:00:00,52.3,52.3,52.24,52.27,30700.0,27.4223,27.4223,27.3908,27.4066,30700.0
2014-07-08 12:05:00,52.27,52.29,52.26,52.27,15000.0,27.4066,27.417,27.4013,27.4066,15000.0
2014-07-08 12:10:00,52.27,52.28,52.26,52.28,21900.0,27.4066,27.4118,27.4013,27.4118,21900.0
2014-07-08 12:15:00,52.28,52.29,52.21,52.23,26200.0,27.4118,27.417,27.3751,27.3856,26200.0
2014-07-08 12:20:00,52.23,52.25,52.22,52.22,27800.0,27.3856,27.3961,27.3803,27.3803,27800.0
2014-07-08 12:25:00,52.23,52.26,52.21,52.24,26000.0,27.3856,27.4013,27.3751,27.3908,26000.0
2014-07-08 12:30:00,52.25,52.25,52.22,52.23,6900.0,27.3961,27.3961,27.3803,27.3856,6900.0
2014-07-08 12:35:00,52.23,52.25,52.23,52.23,10700.0,27.3856,27.3961,27.3856,27.3856,10700.0
2014-07-08 12:40:00,52.24,52.24,52.23,52.23,13300.0,27.3908,27.3908,27.3856,27.3856,13300.0
2014-07-08 12:45:00,52.25,52.25,52.24,52.24,17500.0,27.3961,27.3961,27.3908,27.3908,17500.0
2014-07-08 12:50:00,52.24,52.26,52.23,52.26,8500.0,27.3908,27.4013,27.3856,27.4013,8500.0
2014-07-08 12:55:00,52.26,52.28,52.25,52.26,10100.0,27.4013,27.4118,27.3961,27.4013,10100.0
2014-07-08 13:00:00,52.27,52.27,52.25,52.26,11100.0,27.4066,27.4066,27.3961,27.4013,11100.0
2014-07-08 13:05:00,52.26,52.28,52.25,52.27,16800.0,27.4013,27.4118,27.3961,27.4066,16800.0
2014-07-08 13:10:00,52.28,52.31,52.28,52.3,22200.0,27.4118,27.4275,27.4118,27.4223,22200.0
2014-07-08 13:15:00,52.31,52.32,52.31,52.32,16700.0,27.4275,27.4328,27.4275,27.4328,16700.0
2014-07-08 13:20:00,52.32,52.33,52.31,52.33,12900.0,27.4328,27.438,27.4275,27.438,12900.0
2014-07-08 13:25:00,52.33,52.34,52.32,52.34,11500.0,27.438,27.4433,27.4328,27.4433,11500.0
2014-07-08 13:30:00,52.34,52.34,52.33,52.34,5500.0,27.4433,27.4433,27.438,27.4433,5500.0
2014-07-08 13:35:00,52.34,52.36,52.34,52.36,9600.0,27.4433,27.4537,27.4433,27.4537,9600.0
2014-07-08 13:40:00,52.36,52.36,52.35,52.35,10000.0,27.4537,27.4537,27.4485,27.4485,10000.0
2014-07-08 13:45:00,52.36,52.36,52.35,52.36,14400.0,27.4537,27.4537,27.4485,27.4537,14400.0
2014-07-08 13:50:00,52.35,52.36,52.35,52.35,7300.0,27.4485,27.4537,27.4485,27.4485,7300.0
2014-07-08 13:55:00,52.36,52.36,52.35,52.36,14800.0,27.4537,27.4537,27.4485,27.4537,14800.0
2014-07-08 14:00:00,52.36,52.36,52.34,52.35,20800.0,27.4537,27.4537,27.4433,27.4485,20800.0
2014-07-08 14:05:00,52.35,52.36,52.34,52.36,9900.0,27.4485,27.4537,27.4433,27.4537,9900.0
2014-07-08 14:10:00,52.35,52.36,52.35,52.35,6500.0,27.4485,27.4537,27.4485,27.4485,6500.0
2014-07-08 14:15:00,52.36,52.37,52.35,52.36,23800.0,27.4537,27.459,27.4485,27.4537,23800.0
2014-07-08 14:20:00,52.36,52.36,52.35,52.35,9300.0,27.4537,27.4537,27.4485,27.4485,9300.0
2014-07-08 14:25:00,52.35,52.36,52.35,52.36,12900.0,27.4485,27.4537,27.4485,27.4537,12900.0
2014-07-08 14:30:00,52.37,52.37,52.35,52.35,18400.0,27.459,27.459,27.4485,27.4485,18400.0
2014-07-08 14:35:00,52.35,52.35,52.32,52.32,17900.0,27.4485,27.4485,27.4328,27.4328,17900.0
2014-07-08 14:40:00,52.33,52.35,52.33,52.35,14600.0,27.438,27.4485,27.438,27.4485,14600.0
2014-07-08 14:45:00,52.35,52.35,52.34,52.35,13800.0,27.4485,27.4485,27.4433,27.4485,13800.0
2014-07-08 14:50:00,52.35,52.36,52.35,52.36,15000.0,27.4485,27.4537,27.4485,27.4537,15000.0
2014-07-08 14:55:00,52.35,52.36,52.35,52.35,9300.0,27.4485,27.4537,27.4485,27.4485,9300.0
2014-07-08 15:00:00,52.36,52.36,52.3,52.32,26500.0,27.4537,27.4537,27.4223,27.4328,26500.0
2014-07-08 15:05:00,52.31,52.34,52.31,52.32,15300.0,27.4275,27.4433,27.4275,27.4328,15300.0
2014-07-08 15:10:00,52.33,52.33,52.32,52.33,12300.0,27.438,27.438,27.4328,27.438,12300.0
2014-07-08 15:15:00,52.33,52.35,52.32,52.34,19700.0,27.438,27.4485,27.4328,27.4433,19700.0
2014-07-08 15:20:00,52.34,52.35,52.33,52.35,16500.0,27.4433,27.4485,27.438,27.4485,16500.0
2014-07-08 15:25:00,52.35,52.36,52.34,52.35,19600.0,27.4485,27.4537,27.4433,27.4485,19600.0
2014-07-08 15:30:00,52.36,52.37,52.35,52.37,13200.0,27.4537,27.459,27.4485,27.459,13200.0
2014-07-08 15:35:00,52.36,52.37,52.35,52.36,25100.0,27.4537,27.459,27.4485,27.4537,25100.0
2014-07-08 15:40:00,52.37,52.37,52.36,52.37,13600.0,27.459,27.459,27.4537,27.459,13600.0
2014-07-08 15:45:00,52.37,52.37,52.36,52.36,31100.0,27.459,27.459,27.4537,27.4537,31100.0
2014-07-08 15:50:00,52.37,52.37,52.35,52.36,41000.0,27.459,27.459,27.4485,27.4537,41000.0
2014-07-08 15:55:00,52.36,52.37,52.33,52.36,187300.0,27.4537,27.459,27.438,27.4537,187300.0
2014-07-09 09:30:00,51.89,51.98,51.89,51.93,159300.0,27.2073,27.2545,27.2073,27.2283,159300.0
2014-07-09 09:35:00,51.94,51.96,51.86,51.86,55300.0,27.2335,27.244,27.1916,27.1916,55300.0
2014-07-09 09:40:00,51.87,51.88,51.84,51.85,52200.0,27.1968,27.2021,27.1811,27.1863,52200.0
2014-07-09 09:45:00,51.85,51.85,51.79,51.81,44600.0,27.1863,27.1863,27.1549,27.1654,44600.0
2014-07-09 09:50:00,51.81,51.84,51.79,51.84,40700.0,27.1654,27.1811,27.1549,27.1811,40700.0
2014-07-09 09:55:00,51.84,51.9,51.84,51.9,40600.0,27.1811,27.2126,27.1811,27.2126,40600.0
2014-07-09 10:00:00,51.9,51.9,51.82,51.84,66600.0,27.2126,27.2126,27.1706,27.1811,66600.0
2014-07-09 10:05:00,51.83,51.87,51.83,51.87,36500.0,27.1759,27.1968,27.1759,27.1968,36500.0
2014-07-09 10:10:00,51.87,51.9,51.87,51.87,35000.0,27.1968,27.2126,27.1968,27.1968,35000.0
2014-07-09 10:15:00,51.86,51.92,51.86,51.91,37600.0,27.1916,27.223,27.1916,27.2178,37600.0
2014-07-09 10:20:00,51.92,51.95,51.9,51.91,41900.0,27.223,27.2388,27.2126,27.2178,41900.0
2014-07-09 10:25:00,51.92,51.95,51.92,51.95,38600.0,27.223,27.2388,27.223,27.2388,38600.0
2014-07-09 10:30:00,51.95,51.97,51.94,51.96,37400.0,27.2388,27.2493,27.2335,27.244,37400.0
2014-07-09 10:35:00,51.97,51.99,51.95,51.95,29300.0,27.2493,27.2597,27.2388,27.2388,29300.0
2014-07-09 10:40:00,51.95,52.02,51.93,52.0,42000.0,27.2388,27.2755,27.2283,27.265,42000.0
2014-07-09 10:45:00,52.0,52.03,52.0,52.03,77500.0,27.265,27.2807,27.265,27.2807,77500.0
2014-07-09 10:50:00,52.03,52.05,52.02,52.03,60200.0,27.2807,27.2912,27.2755,27.2807,60200.0
2014-07-09 10:55:00,52.03,52.08,52.02,52.07,80500.0,27.2807,27.3069,27.2755,27.3017,80500.0
2014-07-09 11:00:00,52.08,52.11,52.06,52.11,82000.0,27.3069,27.3227,27.2965,27.3227,82000.0
2014-07-09 11:05:00,52.11,52.15,52.1,52.15,61800.0,27.3227,27.3436,27.3174,27.3436,61800.0
2014-07-09 11:10:00,52.15,52.15,52.13,52.14,89600.0,27.3436,27.3436,27.3332,27.3384,89600.0
2014-07-09 11:15:00,52.13,52.17,52.13,52.16,48000.0,27.3332,27.3541,27.3332,27.3489,48000.0
2014-07-09 11:20:00,52.15,52.26,52.15,52.23,93600.0,27.3436,27.4013,27.3436,27.3856,93600.0
2014-07-09 11:25:00,52.23,52.24,52.13,52.16,130400.0,27.3856,27.3908,27.3332,27.3489,130400.0
2014-07-09 11:30:00,52.15,52.2,52.13,52.17,32000.0,27.3436,27.3699,27.3332,27.3541,32000.0
2014-07-09 11:35:00,52.17,52.19,52.16,52.18,21100.0,27.3541,27.3646,27.3489,27.3594,21100.0
2014-07-09 11:40:00,52.17,52.22,52.16,52.22,37600.0,27.3541,27.3803,27.3489,27.3803,37600.0
2014-07-09 11:45:00,52.22,52.22,52.21,52.21,4900.0,27.3803,27.3803,27.3751,27.3751,4900.0
2014-07-09 11:50:00,52.21,52.22,52.2,52.22,20600.0,27.3751,27.3803,27.3699,27.3803,20600.0
2014-07-09 11:55:00,52.22,52.23,52.19,52.19,13300.0,27.3803,27.3856,27.3646,27.3646,13300.0
2014-07-09 12:00:00,52.18,52.21,52.18,52.21,18400.0,27.3594,27.3751,27.3594,27.3751,18400.0
2014-07-09 12:05:00,52.21,52.21,52.2,52.2,7300.0,27.3751,27.3751,27.3699,27.3699,7300.0
2014-07-09 12:10:00,52.2,52.2,52.18,52.18,17900.0,27.3699,27.3699,27.3594,27.3594,17900.0
2014-07-09 12:15:00,52.19,52.19,52.17,52.17,14800.0,27.3646,27.3646,27.3541,27.3541,14800.0
2014-07-09 12:20:00,52.18,52.18,52.16,52.16,8800.0,27.3594,27.3594,27.3489,27.3489,8800.0
2014-07-09 12:25:00,52.16,52.18,52.15,52.18,18700.0,27.3489,27.3594,27.3436,27.3594,18700.0
2014-07-09 12:30:00,52.18,52.2,52.16,52.2,21600.0,27.3594,27.3699,27.3489,27.3699,21600.0
2014-07-09 12:35:00,52.2,52.2,52.18,52.19,10100.0,27.3699,27.3699,27.3594,27.3646,10100.0
2014-07-09 12:40:00,52.19,52.21,52.18,52.2,25300.0,27.3646,27.3751,27.3594,27.3699,25300.0
2014-07-09 12:45:00,52.2,52.2,52.19,52.2,11900.0,27.3699,27.3699,27.3646,27.3699,11900.0
2014-07-09 12:50:00,52.2,52.21,52.18,52.2,51300.0,27.3699,27.3751,27.3594,27.3699,51300.0
2014-07-09 12:55:00,52.2,52.21,52.19,52.21,13900.0,27.3699,27.3751,27.3646,27.3751,13900.0
2014-07-09 13:00:00,52.21,52.22,52.18,52.19,29700.0,27.3751,27.3803,27.3594,27.3646,29700.0
2014-07-09 13:05:00,52.19,52.2,52.19,52.19,9200.0,27.3646,27.3699,27.3646,27.3646,9200.0
2014-07-09 13:10:00,52.2,52.2,52.18,52.19,18500.0,27.3699,27.3699,27.3594,27.3646,18500.0
2014-07-09 13:15:00,52.19,52.22,52.19,52.21,17300.0,27.3646,27.3803,27.3646,27.3751,17300.0
2014-07-09 13:20:00,52.21,52.21,52.18,52.18,15700.0,27.3751,27.3751,27.3594,27.3594,15700.0
2014-07-09 13:25:00,52.18,52.19,52.17,52.18,17200.0,27.3594,27.3646,27.3541,27.3594,17200.0
2014-07-09 13:30:00,52.18,52.18,52.17,52.17,6300.0,27.3594,27.3594,27.3541,27.3541,6300.0
2014-07-09 13:35:00,52.17,52.18,52.16,52.16,11000.0,27.3541,27.3594,27.3489,27.3489,11000.0
2014-07-09 13:40:00,52.17,52.17,52.15,52.15,12700.0,27.3541,27.3541,27.3436,27.3436,12700.0
2014-07-09 13:45:00,52.16,52.16,52.13,52.13,19300.0,27.3489,27.3489,27.3332,27.3332,19300.0
2014-07-09 13:50:00,52.13,52.14,52.13,52.14,7700.0,27.3332,27.3384,27.3332,27.3384,7700.0
2014-07-09 13:55:00,52.13,52.14,52.12,52.13,54600.0,27.3332,27.3384,27.3279,27.3332,54600.0
2014-07-09 14:00:00,52.12,52.12,52.09,52.1,32900.0,27.3279,27.3279,27.3122,27.3174,32900.0
2014-07-09 14:05:00,52.11,52.11,52.04,52.08,21300.0,27.3227,27.3227,27.286,27.3069,21300.0
2014-07-09 14:10:00,52.08,52.14,52.07,52.12,21800.0,27.3069,27.3384,27.3017,27.3279,21800.0
2014-07-09 14:15:00,52.12,52.16,52.11,52.14,21600.0,27.3279,27.3489,27.3227,27.3384,21600.0
2014-07-09 14:20:00,52.15,52.18,52.14,52.17,17100.0,27.3436,27.3594,27.3384,27.3541,17100.0
2014-07-09 14:25:00,52.16,52.19,52.16,52.18,15600.0,27.3489,27.3646,27.3489,27.3594,15600.0
2014-07-09 14:30:00,52.19,52.22,52.17,52.22,27200.0,27.3646,27.3803,27.3541,27.3803,27200.0
2014-07-09 14:35:00,52.22,52.22,52.19,52.19,18700.0,27.3803,27.3803,27.3646,27.3646,18700.0
2014-07-09 14:40:00,52.2,52.23,52.2,52.23,23800.0,27.3699,27.3856,27.3699,27.3856,23800.0
2014-07-09 14:45:00,52.23,52.23,52.21,52.23,11500.0,27.3856,27.3856,27.3751,27.3856,11500.0
2014-07-09 14:50:00,52.23,52.24,52.22,52.23,34000.0,27.3856,27.3908,27.3803,27.3856,34000.0
2014-07-09 14:55:00,52.24,52.25,52.23,52.25,10000.0,27.3908,27.3961,27.3856,27.3961,10000.0
2014-07-09 15:00:00,52.24,52.27,52.24,52.27,22800.0,27.3908,27.4066,27.3908,27.4066,22800.0
2014-07-09 15:05:00,52.27,52.29,52.27,52.29,18500.0,27.4066,27.417,27.4066,27.417,18500.0
2014-07-09 15:10:00,52.29,52.32,52.29,52.31,29100.0,27.417,27.4328,27.417,27.4275,29100.0
2014-07-09 15:15:00,52.31,52.31,52.27,52.28,49100.0,27.4275,27.4275,27.4066,27.4118,49100.0
2014-07-09 15:20:00,52.29,52.31,52.28,52.29,19900.0,27.417,27.4275,27.4118,27.417,19900.0
2014-07-09 15:25:00,52.3,52.32,52.29,52.31,11200.0,27.4223,27.4328,27.417,27.4275,11200.0
2014-07-09 15:30:00,52.32,52.32,52.3,52.32,20100.0,27.4328,27.4328,27.4223,27.4328,20100.0
2014-07-09 15:35:00,52.31,52.32,52.29,52.31,44800.0,27.4275,27.4328,27.417,27.4275,44800.0
2014-07-09 15:40:00,52.31,52.33,52.3,52.3,97200.0,27.4275,27.438,27.4223,27.4223,97200.0
2014-07-09 15:45:00,52.3,52.3,52.27,52.29,59600.0,27.4223,27.4223,27.4066,27.417,59600.0
2014-07-09 15:50:00,52.29,52.31,52.26,52.29,68800.0,27.417,27.4275,27.4013,27.417,68800.0
2014-07-09 15:55:00,52.29,52.33,52.29,52.33,90600.0,27.417,27.438,27.417,27.438,90600.0
2014-07-10 09:30:00,51.75,51.8,51.7,51.73,131400.0,27.1339,27.1601,27.1077,27.1234,131400.0
2014-07-10 09:35:00,51.73,51.74,51.7,51.72,48400.0,27.1234,27.1287,27.1077,27.1182,48400.0
2014-07-10 09:40:00,51.72,51.74,51.66,51.73,262900.0,27.1182,27.1287,27.0867,27.1234,262900.0
2014-07-10 09:45:00,51.73,51.8,51.72,51.77,73400.0,27.1234,27.1601,27.1182,27.1444,73400.0
2014-07-10 09:50:00,51.76,51.86,51.76,51.84,64800.0,27.1392,27.1916,27.1392,27.1811,64800.0
2014-07-10 09:55:00,51.84,51.85,51.78,51.81,62000.0,27.1811,27.1863,27.1496,27.1654,62000.0
2014-07-10 10:00:00,51.82,51.85,51.8,51.81,62100.0,27.1706,27.1863,27.1601,27.1654,62100.0
2014-07-10 10:05:00,51.82,51.86,51.8,51.86,131300.0,27.1706,27.1916,27.1601,27.1916,131300.0
2014-07-10 10:10:00,51.86,51.87,51.82,51.83,63100.0,27.1916,27.1968,27.1706,27.1759,63100.0
2014-07-10 10:15:00,51.84,51.86,51.8,51.84,38800.0,27.1811,27.1916,27.1601,27.1811,38800.0
2014-07-10 10:20:00,51.85,51.87,51.82,51.86,12100.0,27.1863,27.1968,27.1706,27.1916,12100.0
2014-07-10 10:25:00,51.87,51.87,51.8,51.83,22400.0,27.1968,27.1968,27.1601,27.1759,22400.0
2014-07-10 10:30:00,51.82,51.82,51.78,51.8,36300.0,27.1706,27.1706,27.1496,27.1601,36300.0
2014-07-10 10:35:00,51.82,51.83,51.78,51.79,24700.0,27.1706,27.1759,27.1496,27.1549,24700.0
2014-07-10 10:40:00,51.78,51.8,51.77,51.8,22300.0,27.1496,27.1601,27.1444,27.1601,22300.0
2014-07-10 10:45:00,51.8,51.85,51.8,51.81,37600.0,27.1601,27.1863,27.1601,27.1654,37600.0
2014-07-10 10:50:00,51.82,51.82,51.78,51.78,30800.0,27.1706,27.1706,27.1496,27.1496,30800.0
2014-07-10 10:55:00,51.78,51.83,51.77,51.79,33500.0,27.1496,27.1759,27.1444,27.1549,33500.0
2014-07-10 11:00:00,51.78,51.85,51.78,51.78,52500.0,27.1496,27.1863,27.1496,27.1496,52500.0
2014-07-10 11:05:00,51.77,51.81,51.75,51.81,47000.0,27.1444,27.1654,27.1339,27.1654,47000.0
2014-07-10 11:10:00,51.81,51.81,51.76,51.79,79200.0,27.1654,27.1654,27.1392,27.1549,79200.0
2014-07-10 11:15:00,51.79,51.83,51.74,51.81,81800.0,27.1549,27.1759,27.1287,27.1654,81800.0
2014-07-10 11:20:00,51.81,51.81,51.77,51.81,20300.0,27.1654,27.1654,27.1444,27.1654,20300.0
2014-07-10 11:25:00,51.81,51.81,51.69,51.71,103400.0,27.1654,27.1654,27.1025,27.1129,103400.0
2014-07-10 11:30:00,51.71,51.72,51.66,51.69,103900.0,27.1129,27.1182,27.0867,27.1025,103900.0
2014-07-10 11:35:00,51.69,51.73,51.69,51.72,34000.0,27.1025,27.1234,27.1025,27.1182,34000.0
2014-07-10 11:40:00,51.72,51.72,51.69,51.7,12700.0,27.1182,27.1182,27.1025,27.1077,12700.0
2014-07-10 11:45:00,51.69,51.71,51.67,51.68,23600.0,27.1025,27.1129,27.092,27.0972,23600.0
2014-07-10 11:50:00,51.68,51.72,51.68,51.72,27300.0,27.0972,27.1182,27.0972,27.1182,27300.0
2014-07-10 11:55:00,51.72,51.74,51.72,51.74,23000.0,27.1182,27.1287,27.1182,27.1287,23000.0
2014-07-10 12:00:00,51.74,51.76,51.71,51.74,33300.0,27.1287,27.1392,27.1129,27.1287,33300.0
2014-07-10 12:05:00,51.74,51.74,51.7,51.7,20400.0,27.1287,27.1287,27.1077,27.1077,20400.0
2014-07-10 12:10:00,51.71,51.71,51.67,51.67,22500.0,27.1129,27.1129,27.092,27.092,22500.0
2014-07-10 12:15:00,51.68,51.68,51.66,51.66,20900.0,27.0972,27.0972,27.0867,27.0867,20900.0
2014-07-10 12:20:00,51.66,51.66,51.63,51.63,35000.0,27.0867,27.0867,27.071,27.071,35000.0
2014-07-10 12:25:00,51.64,51.64,51.62,51.64,42600.0,27.0762,27.0762,27.0657,27.0762,42600.0
2014-07-10 12:30:00,51.64,51.65,51.61,51.63,22000.0,27.0762,27.0815,27.0605,27.071,22000.0
2014-07-10 12:35:00,51.63,51.63,51.62,51.63,12200.0,27.071,27.071,27.0657,27.071,12200.0
2014-07-10 12:40:00,51.64,51.65,51.64,51.65,16400.0,27.0762,27.0815,27.0762,27.0815,16400.0
2014-07-10 12:45:00,51.65,51.65,51.63,51.64,21800.0,27.0815,27.0815,27.071,27.0762,21800.0
2014-07-10 12:50:00,51.64,51.64,51.61,51.62,32600.0,27.0762,27.0762,27.0605,27.0657,32600.0
2014-07-10 12:55:00,51.62,51.62,51.61,51.62,20600.0,27.0657,27.0657,27.0605,27.0657,20600.0
2014-07-10 13:00:00,51.61,51.62,51.6,51.61,25600.0,27.0605,27.0657,27.0553,27.0605,25600.0
2014-07-10 13:05:00,51.61,51.61,51.58,51.59,29500.0,27.0605,27.0605,27.0448,27.05,29500.0
2014-07-10 13:10:00,51.59,51.64,51.58,51.63,28000.0,27.05,27.0762,27.0448,27.071,28000.0
2014-07-10 13:15:00,51.64,51.66,51.62,51.66,56100.0,27.0762,27.0867,27.0657,27.0867,56100.0
2014-07-10 13:20:00,51.66,51.71,51.66,51.71,37700.0,27.0867,27.1129,27.0867,27.1129,37700.0
2014-07-10 13:25:00,51.71,51.75,51.7,51.75,44100.0,27.1129,27.1339,27.1077,27.1339,44100.0
2014-07-10 13:30:00,51.75,51.77,51.75,51.77,23300.0,27.1339,27.1444,27.1339,27.1444,23300.0
2014-07-10 13:35:00,51.76,51.78,51.76,51.77,16300.0,27.1392,27.1496,27.1392,27.1444,16300.0
2014-07-10 13:40:00,51.78,51.79,51.76,51.79,17900.0,27.1496,27.1549,27.1392,27.1549,17900.0
2014-07-10 13:45:00,51.79,51.8,51.76,51.77,23700.0,27.1549,27.1601,27.1392,27.1444,23700.0
2014-07-10 13:50:00,51.77,51.78,51.77,51.78,7400.0,27.1444,27.1496,27.1444,27.1496,7400.0
2014-07-10 13:55:00,51.78,51.79,51.76,51.77,25100.0,27.1496,27.1549,27.1392,27.1444,25100.0
2014-07-10 14:00:00,51.77,51.78,51.77,51.78,10000.0,27.1444,27.1496,27.1444,27.1496,10000.0
2014-07-10 14:05:00,51.78,51.8,51.78,51.79,18600.0,27.1496,27.1601,27.1496,27.1549,18600.0
2014-07-10 14:10:00,51.79,51.81,51.76,51.76,25300.0,27.1549,27.1654,27.1392,27.1392,25300.0
2014-07-10 14:15:00,51.76,51.78,51.74,51.75,15600.0,27.1392,27.1496,27.1287,27.1339,15600.0
2014-07-10 14:20:00,51.74,51.79,51.74,51.78,24900.0,27.1287,27.1549,27.1287,27.1496,24900.0
2014-07-10 14:25:00,51.78,51.78,51.77,51.78,7900.0,27.1496,27.1496,27.1444,27.1496,7900.0
2014-07-10 14:30:00,51.78,51.79,51.73,51.76,20500.0,27.1496,27.1549,27.1234,27.1392,20500.0
2014-07-10 14:35:00,51.75,51.75,51.73,51.73,9800.0,27.1339,27.1339,27.1234,27.1234,9800.0
2014-07-10 14:40:00,51.74,51.74,51.72,51.72,12000.0,27.1287,27.1287,27.1182,27.1182,12000.0
2014-07-10 14:45:00,51.72,51.75,51.72,51.75,25500.0,27.1182,27.1339,27.1182,27.1339,25500.0
2014-07-10 14:50:00,51.75,51.76,51.74,51.76,16300.0,27.1339,27.1392,27.1287,27.1392,16300.0
2014-07-10 14:55:00,51.76,51.76,51.73,51.73,14800.0,27.1392,27.1392,27.1234,27.1234,14800.0
2014-07-10 15:00:00,51.72,51.74,51.71,51.73,13700.0,27.1182,27.1287,27.1129,27.1234,13700.0
2014-07-10 15:05:00,51.72,51.76,51.72,51.75,15900.0,27.1182,27.1392,27.1182,27.1339,15900.0
2014-07-10 15:10:00,51.75,51.75,51.73,51.75,10600.0,27.1339,27.1339,27.1234,27.1339,10600.0
2014-07-10 15:15:00,51.75,51.78,51.74,51.78,24700.0,27.1339,27.1496,27.1287,27.1496,24700.0
2014-07-10 15:20:00,51.78,51.78,51.76,51.78,24600.0,27.1496,27.1496,27.1392,27.1496,24600.0
2014-07-10 15:25:00,51.78,51.8,51.77,51.8,16700.0,27.1496,27.1601,27.1444,27.1601,16700.0
2014-07-10 15:30:00,51.79,51.8,51.78,51.8,23700.0,27.1549,27.1601,27.1496,27.1601,23700.0
2014-07-10 15:35:00,51.8,51.82,51.79,51.8,21400.0,27.1601,27.1706,27.1549,27.1601,21400.0
2014-07-10 15:40:00,51.8,51.84,51.79,51.83,50400.0,27.1601,27.1811,27.1549,27.1759,50400.0
2014-07-10 15:45:00,51.82,51.83,51.8,51.83,43800.0,27.1706,27.1759,27.1601,27.1759,43800.0
2014-07-10 15:50:00,51.82,51.83,51.82,51.83,34600.0,27.1706,27.1759,27.1706,27.1759,34600.0
2014-07-10 15:55:00,51.83,51.85,51.8,51.82,160700.0,27.1759,27.1863,27.1601,27.1706,160700.0
2014-07-11 09:30:00,51.59,51.72,51.57,51.69,99400.0,27.05,27.1182,27.0395,27.1025,99400.0
2014-07-11 09:35:00,51.67,51.69,51.55,51.62,40800.0,27.092,27.1025,27.029,27.0657,40800.0
2014-07-11 09:40:00,51.61,51.61,51.55,51.6,49100.0,27.0605,27.0605,27.029,27.0553,49100.0
2014-07-11 09:45:00,51.6,51.63,51.59,51.61,32100.0,27.0553,27.071,27.05,27.0605,32100.0
2014-07-11 09:50:00,51.61,51.65,51.61,51.63,19600.0,27.0605,27.0815,27.0605,27.071,19600.0
2014-07-11 09:55:00,51.63,51.68,51.62,51.68,39000.0,27.071,27.0972,27.0657,27.0972,39000.0
2014-07-11 10:00:00,51.68,51.7,51.64,51.64,29000.0,27.0972,27.1077,27.0762,27.0762,29000.0
2014-07-11 10:05:00,51.65,51.65,51.58,51.63,25300.0,27.0815,27.0815,27.0448,27.071,25300.0
2014-07-11 10:10:00,51.63,51.67,51.62,51.65,25900.0,27.071,27.092,27.0657,27.0815,25900.0
2014-07-11 10:15:00,51.66,51.66,51.6,51.63,24700.0,27.0867,27.0867,27.0553,27.071,24700.0
2014-07-11 10:20:00,51.62,51.64,51.6,51.61,24700.0,27.0657,27.0762,27.0553,27.0605,24700.0
2014-07-11 10:25:00,51.61,51.63,51.6,51.63,15800.0,27.0605,27.071,27.0553,27.071,15800.0
2014-07-11 10:30:00,51.63,51.64,51.61,51.62,23300.0,27.071,27.0762,27.0605,27.0657,23300.0
2014-07-11 10:35:00,51.62,51.63,51.61,51.62,5900.0,27.0657,27.071,27.0605,27.0657,5900.0
2014-07-11 10:40:00,51.62,51.63,51.59,51.61,32000.0,27.0657,27.071,27.05,27.0605,32000.0
2014-07-11 10:45:00,51.61,51.62,51.58,51.61,23100.0,27.0605,27.0657,27.0448,27.0605,23100.0
2014-07-11 10:50:00,51.62,51.68,51.62,51.67,34400.0,27.0657,27.0972,27.0657,27.092,34400.0
2014-07-11 10:55:00,51.68,51.68,51.63,51.66,12600.0,27.0972,27.0972,27.071,27.0867,12600.0
2014-07-11 11:00:00,51.66,51.66,51.57,51.62,28100.0,27.0867,27.0867,27.0395,27.0657,28100.0
2014-07-11 11:05:00,51.62,51.64,51.61,51.61,42900.0,27.0657,27.0762,27.0605,27.0605,42900.0
2014-07-11 11:10:00,51.6,51.65,51.59,51.65,21200.0,27.0553,27.0815,27.05,27.0815,21200.0
2014-07-11 11:15:00,51.65,51.66,51.61,51.61,25300.0,27.0815,27.0867,27.0605,27.0605,25300.0
2014-07-11 11:20:00,51.6,51.61,51.57,51.61,22300.0,27.0553,27.0605,27.0395,27.0605,22300.0
2014-07-11 11:25:00,51.61,51.64,51.56,51.6,29200.0,27.0605,27.0762,27.0343,27.0553,29200.0
2014-07-11 11:30:00,51.61,51.67,51.58,51.67,48700.0,27.0605,27.092,27.0448,27.092,48700.0
2014-07-11 11:35:00,51.67,51.68,51.64,51.65,22000.0,27.092,27.0972,27.0762,27.0815,22000.0
2014-07-11 11:40:00,51.64,51.65,51.63,51.63,7300.0,27.0762,27.0815,27.071,27.071,7300.0
2014-07-11 11:45:00,51.64,51.65,51.62,51.63,10100.0,27.0762,27.0815,27.0657,27.071,10100.0
2014-07-11 11:50:00,51.63,51.64,51.61,51.62,12900.0,27.071,27.0762,27.0605,27.0657,12900.0
2014-07-11 11:55:00,51.63,51.63,51.61,51.62,9600.0,27.071,27.071,27.0605,27.0657,9600.0
2014-07-11 12:00:00,51.62,51.62,51.57,51.59,16000.0,27.0657,27.0657,27.0395,27.05,16000.0
2014-07-11 12:05:00,51.59,51.62,51.58,51.61,19100.0,27.05,27.0657,27.0448,27.0605,19100.0
2014-07-11 12:10:00,51.6,51.6,51.57,51.59,27700.0,27.0553,27.0553,27.0395,27.05,27700.0
2014-07-11 12:15:00,51.59,51.6,51.57,51.59,10000.0,27.05,27.0553,27.0395,27.05,10000.0
2014-07-11 12:20:00,51.59,51.6,51.58,51.6,8700.0,27.05,27.0553,27.0448,27.0553,8700.0
2014-07-11 12:25:00,51.6,51.6,51.57,51.57,15700.0,27.0553,27.0553,27.0395,27.0395,15700.0
2014-07-11 12:30:00,51.57,51.58,51.54,51.56,37600.0,27.0395,27.0448,27.0238,27.0343,37600.0
2014-07-11 12:35:00,51.55,51.56,51.55,51.56,20500.0,27.029,27.0343,27.029,27.0343,20500.0
2014-07-11 12:40:00,51.56,51.57,51.55,51.55,10500.0,27.0343,27.0395,27.029,27.029,10500.0
2014-07-11 12:45:00,51.56,51.56,51.54,51.56,10400.0,27.0343,27.0343,27.0238,27.0343,10400.0
2014-07-11 12:50:00,51.55,51.59,51.55,51.59,11000.0,27.029,27.05,27.029,27.05,11000.0
2014-07-11 12:55:00,51.59,51.6,51.58,51.59,9500.0,27.05,27.0553,27.0448,27.05,9500.0
2014-07-11 13:00:00,51.58,51.6,51.58,51.6,17400.0,27.0448,27.0553,27.0448,27.0553,17400.0
2014-07-11 13:05:00,51.6,51.6,51.59,51.59,3600.0,27.0553,27.0553,27.05,27.05,3600.0
2014-07-11 13:10:00,51.59,51.6,51.57,51.57,11000.0,27.05,27.0553,27.0395,27.0395,11000.0
2014-07-11 13:15:00,51.58,51.6,51.57,51.58,13200.0,27.0448,27.0553,27.0395,27.0448,13200.0
2014-07-11 13:20:00,51.58,51.6,51.58,51.59,10900.0,27.0448,27.0553,27.0448,27.05,10900.0
2014-07-11 13:25:00,51.59,51.6,51.57,51.58,17900.0,27.05,27.0553,27.0395,27.0448,17900.0
2014-07-11 13:30:00,51.58,51.59,51.57,51.57,26900.0,27.0448,27.05,27.0395,27.0395,26900.0
2014-07-11 13:35:00,51.57,51.58,51.56,51.56,14800.0,27.0395,27.0448,27.0343,27.0343,14800.0
2014-07-11 13:40:00,51.57,51.58,51.56,51.58,11800.0,27.0395,27.0448,27.0343,27.0448,11800.0
2014-07-11 13:45:00,51.58,51.59,51.58,51.58,16400.0,27.0448,27.05,27.0448,27.0448,16400.0
2014-07-11 13:50:00,51.59,51.59,51.58,51.59,10400.0,27.05,27.05,27.0448,27.05,10400.0
2014-07-11 13:55:00,51.59,51.59,51.58,51.59,12200.0,27.05,27.05,27.0448,27.05,12200.0
2014-07-11 14:00:00,51.59,51.59,51.58,51.59,7700.0,27.05,27.05,27.0448,27.05,7700.0
2014-07-11 14:05:00,51.58,51.59,51.57,51.58,27300.0,27.0448,27.05,27.0395,27.0448,27300.0
2014-07-11 14:10:00,51.58,51.58,51.56,51.56,9200.0,27.0448,27.0448,27.0343,27.0343,9200.0
2014-07-11 14:15:00,51.56,51.57,51.56,51.57,9400.0,27.0343,27.0395,27.0343,27.0395,9400.0
2014-07-11 14:20:00,51.57,51.57,51.55,51.55,25700.0,27.0395,27.0395,27.029,27.029,25700.0
2014-07-11 14:25:00,51.56,51.57,51.55,51.55,23000.0,27.0343,27.0395,27.029,27.029,23000.0
2014-07-11 14:30:00,51.55,51.57,51.55,51.57,4600.0,27.029,27.0395,27.029,27.0395,4600.0
2014-07-11 14:35:00,51.57,51.59,51.56,51.59,19900.0,27.0395,27.05,27.0343,27.05,19900.0
2014-07-11 14:40:00,51.59,51.59,51.58,51.59,7000.0,27.05,27.05,27.0448,27.05,7000.0
2014-07-11 14:45:00,51.58,51.59,51.58,51.59,6700.0,27.0448,27.05,27.0448,27.05,6700.0
2014-07-11 14:50:00,51.58,51.59,51.58,51.59,5700.0,27.0448,27.05,27.0448,27.05,5700.0
2014-07-11 14:55:00,51.59,51.59,51.58,51.59,10200.0,27.05,27.05,27.0448,27.05,10200.0
2014-07-11 15:00:00,51.58,51.6,51.58,51.6,13400.0,27.0448,27.0553,27.0448,27.0553,13400.0
2014-07-11 15:05:00,51.6,51.62,51.59,51.62,25900.0,27.0553,27.0657,27.05,27.0657,25900.0
2014-07-11 15:10:00,51.62,51.63,51.61,51.62,14200.0,27.0657,27.071,27.0605,27.0657,14200.0
2014-07-11 15:15:00,51.62,51.63,51.61,51.62,23900.0,27.0657,27.071,27.0605,27.0657,23900.0
2014-07-11 15:20:00,51.62,51.63,51.61,51.62,12800.0,27.0657,27.071,27.0605,27.0657,12800.0
2014-07-11 15:25:00,51.62,51.63,51.61,51.63,16400.0,27.0657,27.071,27.0605,27.071,16400.0
2014-07-11 15:30:00,51.63,51.64,51.62,51.64,16600.0,27.071,27.0762,27.0657,27.0762,16600.0
2014-07-11 15:35:00,51.63,51.67,51.63,51.66,20800.0,27.071,27.092,27.071,27.0867,20800.0
2014-07-11 15:40:00,51.65,51.67,51.64,51.66,35400.0,27.0815,27.092,27.0762,27.0867,35400.0
2014-07-11 15:45:00,51.65,51.66,51.61,51.63,50100.0,27.0815,27.0867,27.0605,27.071,50100.0
2014-07-11 15:50:00,51.63,51.65,51.61,51.61,73200.0,27.071,27.0815,27.0605,27.0605,73200.0
2014-07-11 15:55:00,51.62,51.64,51.61,51.61,81800.0,27.0657,27.0762,27.0605,27.0605,81800.0
2014-07-14 09:30:00,51.59,51.63,51.58,51.62,106700.0,27.05,27.071,27.0448,27.0657,106700.0
2014-07-14 09:35:00,51.63,51.66,51.59,51.61,157400.0,27.071,27.0867,27.05,27.0605,157400.0
2014-07-14 09:40:00,51.61,51.62,51.58,51.59,77600.0,27.0605,27.0657,27.0448,27.05,77600.0
2014-07-14 09:45:00,51.58,51.65,51.58,51.6,62500.0,27.0448,27.0815,27.0448,27.0553,62500.0
2014-07-14 09:50:00,51.6,51.61,51.58,51.58,47600.0,27.0553,27.0605,27.0448,27.0448,47600.0
2014-07-14 09:55:00,51.59,51.62,51.57,51.58,30800.0,27.05,27.0657,27.0395,27.0448,30800.0
2014-07-14 10:00:00,51.58,51.6,51.57,51.57,35400.0,27.0448,27.0553,27.0395,27.0395,35400.0
2014-07-14 10:05:00,51.57,51.59,51.55,51.55,39700.0,27.0395,27.05,27.029,27.029,39700.0
2014-07-14 10:10:00,51.55,51.58,51.52,51.55,37700.0,27.029,27.0448,27.0133,27.029,37700.0
2014-07-14 10:15:00,51.56,51.61,51.55,51.58,39200.0,27.0343,27.0605,27.029,27.0448,39200.0
2014-07-14 10:20:00,51.59,51.66,51.59,51.65,33100.0,27.05,27.0867,27.05,27.0815,33100.0
2014-07-14 10:25:00,51.64,51.65,51.62,51.65,31600.0,27.0762,27.0815,27.0657,27.0815,31600.0
2014-07-14 10:30:00,51.65,51.67,51.64,51.66,41600.0,27.0815,27.092,27.0762,27.0867,41600.0
2014-07-14 10:35:00,51.67,51.7,51.65,51.66,66400.0,27.092,27.1077,27.0815,27.0867,66400.0
2014-07-14 10:40:00,51.65,51.69,51.65,51.67,17800.0,27.0815,27.1025,27.0815,27.092,17800.0
2014-07-14 10:45:00,51.66,51.67,51.62,51.63,32500.0,27.0867,27.092,27.0657,27.071,32500.0
2014-07-14 10:50:00,51.62,51.63,51.6,51.62,20900.0,27.0657,27.071,27.0553,27.0657,20900.0
2014-07-14 10:55:00,51.62,51.68,51.62,51.63,47800.0,27.0657,27.0972,27.0657,27.071,47800.0
2014-07-14 11:00:00,51.63,51.64,51.61,51.61,11400.0,27.071,27.0762,27.0605,27.0605,11400.0
2014-07-14 11:05:00,51.62,51.65,51.61,51.65,27300.0,27.0657,27.0815,27.0605,27.0815,27300.0
2014-07-14 11:10:00,51.65,51.67,51.63,51.64,27300.0,27.0815,27.092,27.071,27.0762,27300.0
2014-07-14 11:15:00,51.63,51.66,51.61,51.66,24000.0,27.071,27.0867,27.0605,27.0867,24000.0
2014-07-14 11:20:00,51.66,51.68,51.64,51.64,41300.0,27.0867,27.0972,27.0762,27.0762,41300.0
2014-07-14 11:25:00,51.65,51.66,51.6,51.62,39900.0,27.0815,27.0867,27.0553,27.0657,39900.0
2014-07-14 11:30:00,51.63,51.65,51.59,51.59,136500.0,27.071,27.0815,27.05,27.05,136500.0
2014-07-14 11:35:00,51.59,51.61,51.58,51.6,35300.0,27.05,27.0605,27.0448,27.0553,35300.0
2014-07-14 11:40:00,51.6,51.66,51.6,51.66,33800.0,27.0553,27.0867,27.0553,27.0867,33800.0
2014-07-14 11:45:00,51.66,51.68,51.62,51.64,26900.0,27.0867,27.0972,27.0657,27.0762,26900.0
2014-07-14 11:50:00,51.63,51.69,51.63,51.69,23100.0,27.071,27.1025,27.071,27.1025,23100.0
2014-07-14 11:55:00,51.69,51.7,51.66,51.66,21600.0,27.1025,27.1077,27.0867,27.0867,21600.0
2014-07-14 12:00:00,51.66,51.67,51.64,51.65,23600.0,27.0867,27.092,27.0762,27.0815,23600.0
2014-07-14 12:05:00,51.65,51.68,51.64,51.67,13300.0,27.0815,27.0972,27.0762,27.092,13300.0
2014-07-14 12:10:00,51.68,51.68,51.65,51.66,22900.0,27.0972,27.0972,27.0815,27.0867,22900.0
2014-07-14 12:15:00,51.66,51.69,51.66,51.68,18000.0,27.0867,27.1025,27.0867,27.0972,18000.0
2014-07-14 12:20:00,51.69,51.71,51.68,51.71,28900.0,27.1025,27.1129,27.0972,27.1129,28900.0
2014-07-14 12:25:00,51.7,51.71,51.68,51.7,13100.0,27.1077,27.1129,27.0972,27.1077,13100.0
2014-07-14 12:30:00,51.71,51.74,51.71,51.74,61700.0,27.1129,27.1287,27.1129,27.1287,61700.0
2014-07-14 12:35:00,51.74,51.74,51.72,51.72,19300.0,27.1287,27.1287,27.1182,27.1182,19300.0
2014-07-14 12:40:00,51.73,51.75,51.72,51.72,18600.0,27.1234,27.1339,27.1182,27.1182,18600.0
2014-07-14 12:45:00,51.73,51.74,51.72,51.74,31500.0,27.1234,27.1287,27.1182,27.1287,31500.0
2014-07-14 12:50:00,51.73,51.74,51.72,51.73,95000.0,27.1234,27.1287,27.1182,27.1234,95000.0
2014-07-14 12:55:00,51.74,51.74,51.73,51.73,3800.0,27.1287,27.1287,27.1234,27.1234,3800.0
2014-07-14 13:00:00,51.74,51.74,51.73,51.74,10900.0,27.1287,27.1287,27.1234,27.1287,10900.0
2014-07-14 13:05:00,51.73,51.74,51.73,51.73,13300.0,27.1234,27.1287,27.1234,27.1234,13300.0
2014-07-14 13:10:00,51.73,51.75,51.72,51.73,35300.0,27.1234,27.1339,27.1182,27.1234,35300.0
2014-07-14 13:15:00,51.73,51.73,51.72,51.73,3300.0,27.1234,27.1234,27.1182,27.1234,3300.0
2014-07-14 13:20:00,51.72,51.73,51.71,51.72,11800.0,27.1182,27.1234,27.1129,27.1182,11800.0
2014-07-14 13:25:00,51.73,51.73,51.69,51.69,8600.0,27.1234,27.1234,27.1025,27.1025,8600.0
2014-07-14 13:30:00,51.7,51.71,51.68,51.69,18900.0,27.1077,27.1129,27.0972,27.1025,18900.0
2014-07-14 13:35:00,51.69,51.69,51.67,51.69,14800.0,27.1025,27.1025,27.092,27.1025,14800.0
2014-07-14 13:40:00,51.69,51.69,51.67,51.68,8700.0,27.1025,27.1025,27.092,27.0972,8700.0
2014-07-14 13:45:00,51.68,51.68,51.65,51.67,8400.0,27.0972,27.0972,27.0815,27.092,8400.0
2014-07-14 13:50:00,51.66,51.69,51.66,51.69,11000.0,27.0867,27.1025,27.0867,27.1025,11000.0
2014-07-14 13:55:00,51.69,51.69,51.66,51.67,16500.0,27.1025,27.1025,27.0867,27.092,16500.0
2014-07-14 14:00:00,51.67,51.67,51.64,51.65,12400.0,27.092,27.092,27.0762,27.0815,12400.0
2014-07-14 14:05:00,51.65,51.68,51.65,51.67,12200.0,27.0815,27.0972,27.0815,27.092,12200.0
2014-07-14 14:10:00,51.66,51.67,51.65,51.66,12600.0,27.0867,27.092,27.0815,27.0867,12600.0
2014-07-14 14:15:00,51.66,51.67,51.64,51.67,15300.0,27.0867,27.092,27.0762,27.092,15300.0
2014-07-14 14:20:00,51.67,51.68,51.65,51.66,11700.0,27.092,27.0972,27.0815,27.0867,11700.0
2014-07-14 14:25:00,51.66,51.68,51.66,51.66,18500.0,27.0867,27.0972,27.0867,27.0867,18500.0
2014-07-14 14:30:00,51.66,51.67,51.64,51.67,15500.0,27.0867,27.092,27.0762,27.092,15500.0
2014-07-14 14:35:00,51.66,51.67,51.66,51.66,4200.0,27.0867,27.092,27.0867,27.0867,4200.0
2014-07-14 14:40:00,51.66,51.67,51.65,51.66,19400.0,27.0867,27.092,27.0815,27.0867,19400.0
2014-07-14 14:45:00,51.65,51.68,51.64,51.65,21800.0,27.0815,27.0972,27.0762,27.0815,21800.0
2014-07-14 14:50:00,51.65,51.67,51.65,51.66,21700.0,27.0815,27.092,27.0815,27.0867,21700.0
2014-07-14 14:55:00,51.66,51.66,51.65,51.65,6600.0,27.0867,27.0867,27.0815,27.0815,6600.0
2014-07-14 15:00:00,51.65,51.66,51.64,51.65,15700.0,27.0815,27.0867,27.0762,27.0815,15700.0
2014-07-14 15:05:00,51.64,51.68,51.64,51.68,24100.0,27.0762,27.0972,27.0762,27.0972,24100.0
2014-07-14 15:10:00,51.68,51.68,51.65,51.66,19800.0,27.0972,27.0972,27.0815,27.0867,19800.0
2014-07-14 15:15:00,51.65,51.66,51.63,51.65,14700.0,27.0815,27.0867,27.071,27.0815,14700.0
2014-07-14 15:20:00,51.66,51.68,51.64,51.67,24000.0,27.0867,27.0972,27.0762,27.092,24000.0
2014-07-14 15:25:00,51.68,51.69,51.65,51.65,29300.0,27.0972,27.1025,27.0815,27.0815,29300.0
2014-07-14 15:30:00,51.65,51.65,51.63,51.64,33300.0,27.0815,27.0815,27.071,27.0762,33300.0
2014-07-14 15:35:00,51.63,51.64,51.63,51.64,42700.0,27.071,27.0762,27.071,27.0762,42700.0
2014-07-14 15:40:00,51.64,51.65,51.63,51.64,30400.0,27.0762,27.0815,27.071,27.0762,30400.0
2014-07-14 15:45:00,51.64,51.66,51.64,51.66,40900.0,27.0762,27.0867,27.0762,27.0867,40900.0
2014-07-14 15:50:00,51.66,51.66,51.63,51.65,70800.0,27.0867,27.0867,27.071,27.0815,70800.0
2014-07-14 15:55:00,51.65,51.65,51.64,51.65,66200.0,27.0815,27.0815,27.0762,27.0815,66200.0
2014-07-15 09:30:00,51.91,51.99,51.9,51.94,140300.0,27.2178,27.2597,27.2126,27.2335,140300.0
2014-07-15 09:35:00,51.93,51.94,51.83,51.87,61000.0,27.2283,27.2335,27.1759,27.1968,61000.0
2014-07-15 09:40:00,51.87,51.89,51.84,51.89,55500.0,27.1968,27.2073,27.1811,27.2073,55500.0
2014-07-15 09:45:00,51.89,51.9,51.81,51.87,40400.0,27.2073,27.2126,27.1654,27.1968,40400.0
2014-07-15 09:50:00,51.86,51.86,51.78,51.8,38100.0,27.1916,27.1916,27.1496,27.1601,38100.0
2014-07-15 09:55:00,51.8,51.8,51.73,51.74,23400.0,27.1601,27.1601,27.1234,27.1287,23400.0
2014-07-15 10:00:00,51.74,51.83,51.74,51.79,30800.0,27.1287,27.1759,27.1287,27.1549,30800.0
2014-07-15 10:05:00,51.79,51.84,51.78,51.82,32100.0,27.1549,27.1811,27.1496,27.1706,32100.0
2014-07-15 10:10:00,51.81,51.82,51.7,51.72,39100.0,27.1654,27.1706,27.1077,27.1182,39100.0
2014-07-15 10:15:00,51.7,51.73,51.65,51.7,29000.0,27.1077,27.1234,27.0815,27.1077,29000.0
2014-07-15 10:20:00,51.7,51.72,51.67,51.67,35500.0,27.1077,27.1182,27.092,27.092,35500.0
2014-07-15 10:25:00,51.66,51.69,51.64,51.65,82100.0,27.0867,27.1025,27.0762,27.0815,82100.0
2014-07-15 10:30:00,51.65,51.66,51.61,51.62,43600.0,27.0815,27.0867,27.0605,27.0657,43600.0
2014-07-15 10:35:00,51.63,51.64,51.58,51.59,32600.0,27.071,27.0762,27.0448,27.05,32600.0
2014-07-15 10:40:00,51.59,51.6,51.54,51.56,19300.0,27.05,27.0553,27.0238,27.0343,19300.0
2014-07-15 10:45:00,51.55,51.55,51.46,51.48,72600.0,27.029,27.029,26.9819,26.9923,72600.0
2014-07-15 10:50:00,51.48,51.5,51.44,51.49,30300.0,26.9923,27.0028,26.9714,26.9976,30300.0
2014-07-15 10:55:00,51.49,51.49,51.44,51.46,26800.0,26.9976,26.9976,26.9714,26.9819,26800.0
2014-07-15 11:00:00,51.45,51.45,51.41,51.42,38600.0,26.9766,26.9766,26.9556,26.9609,38600.0
2014-07-15 11:05:00,51.42,51.45,51.4,51.44,23600.0,26.9609,26.9766,26.9504,26.9714,23600.0
2014-07-15 11:10:00,51.44,51.46,51.44,51.45,10500.0,26.9714,26.9819,26.9714,26.9766,10500.0
2014-07-15 11:15:00,51.47,51.51,51.46,51.51,35500.0,26.9871,27.0081,26.9819,27.0081,35500.0
2014-07-15 11:20:00,51.5,51.59,51.5,51.57,43500.0,27.0028,27.05,27.0028,27.0395,43500.0
2014-07-15 11:25:00,51.57,51.59,51.52,51.54,20500.0,27.0395,27.05,27.0133,27.0238,20500.0
2014-07-15 11:30:00,51.53,51.53,51.47,51.5,39500.0,27.0186,27.0186,26.9871,27.0028,39500.0
2014-07-15 11:35:00,51.5,51.51,51.47,51.51,17200.0,27.0028,27.0081,26.9871,27.0081,17200.0
2014-07-15 11:40:00,51.51,51.53,51.45,51.45,17800.0,27.0081,27.0186,26.9766,26.9766,17800.0
2014-07-15 11:45:00,51.46,51.47,51.43,51.43,23800.0,26.9819,26.9871,26.9661,26.9661,23800.0
2014-07-15 11:50:00,51.43,51.45,51.43,51.44,13100.0,26.9661,26.9766,26.9661,26.9714,13100.0
2014-07-15 11:55:00,51.43,51.44,51.4,51.41,36100.0,26.9661,26.9714,26.9504,26.9556,36100.0
2014-07-15 12:00:00,51.41,51.45,51.4,51.41,26900.0,26.9556,26.9766,26.9504,26.9556,26900.0
2014-07-15 12:05:00,51.41,51.48,51.4,51.46,19400.0,26.9556,26.9923,26.9504,26.9819,19400.0
2014-07-15 12:10:00,51.46,51.48,51.44,51.46,61800.0,26.9819,26.9923,26.9714,26.9819,61800.0
2014-07-15 12:15:00,51.45,51.51,51.43,51.51,79000.0,26.9766,27.0081,26.9661,27.0081,79000.0
2014-07-15 12:20:00,51.52,51.52,51.47,51.47,16800.0,27.0133,27.0133,26.9871,26.9871,16800.0
2014-07-15 12:25:00,51.48,51.52,51.48,51.5,7700.0,26.9923,27.0133,26.9923,27.0028,7700.0
2014-07-15 12:30:00,51.51,51.53,51.5,51.52,3600.0,27.0081,27.0186,27.0028,27.0133,3600.0
2014-07-15 12:35:00,51.51,51.54,51.5,51.53,7800.0,27.0081,27.0238,27.0028,27.0186,7800.0
2014-07-15 12:40:00,51.53,51.55,51.53,51.55,8600.0,27.0186,27.029,27.0186,27.029,8600.0
2014-07-15 12:45:00,51.55,51.57,51.54,51.57,10800.0,27.029,27.0395,27.0238,27.0395,10800.0
2014-07-15 12:50:00,51.57,51.6,51.57,51.6,60700.0,27.0395,27.0553,27.0395,27.0553,60700.0
2014-07-15 12:55:00,51.59,51.6,51.57,51.57,10400.0,27.05,27.0553,27.0395,27.0395,10400.0
2014-07-15 13:00:00,51.58,51.62,51.58,51.61,30400.0,27.0448,27.0657,27.0448,27.0605,30400.0
2014-07-15 13:05:00,51.62,51.63,51.61,51.61,9200.0,27.0657,27.071,27.0605,27.0605,9200.0
2014-07-15 13:10:00,51.61,51.67,51.61,51.67,12500.0,27.0605,27.092,27.0605,27.092,12500.0
2014-07-15 13:15:00,51.68,51.71,51.68,51.71,16600.0,27.0972,27.1129,27.0972,27.1129,16600.0
2014-07-15 13:20:00,51.7,51.7,51.68,51.68,10000.0,27.1077,27.1077,27.0972,27.0972,10000.0
2014-07-15 13:25:00,51.68,51.68,51.63,51.64,9700.0,27.0972,27.0972,27.071,27.0762,9700.0
2014-07-15 13:30:00,51.64,51.66,51.64,51.64,8800.0,27.0762,27.0867,27.0762,27.0762,8800.0
2014-07-15 13:35:00,51.63,51.65,51.62,51.63,12200.0,27.071,27.0815,27.0657,27.071,12200.0
2014-07-15 13:40:00,51.64,51.66,51.64,51.65,11300.0,27.0762,27.0867,27.0762,27.0815,11300.0
2014-07-15 13:45:00,51.66,51.69,51.65,51.69,5400.0,27.0867,27.1025,27.0815,27.1025,5400.0
2014-07-15 13:50:00,51.7,51.7,51.67,51.67,9800.0,27.1077,27.1077,27.092,27.092,9800.0
2014-07-15 13:55:00,51.67,51.67,51.63,51.64,6600.0,27.092,27.092,27.071,27.0762,6600.0
2014-07-15 14:00:00,51.65,51.67,51.64,51.64,23500.0,27.0815,27.092,27.0762,27.0762,23500.0
2014-07-15 14:05:00,51.64,51.67,51.64,51.66,7500.0,27.0762,27.092,27.0762,27.0867,7500.0
2014-07-15 14:10:00,51.67,51.7,51.66,51.69,15400.0,27.092,27.1077,27.0867,27.1025,15400.0
2014-07-15 14:15:00,51.69,51.72,51.69,51.71,32900.0,27.1025,27.1182,27.1025,27.1129,32900.0
2014-07-15 14:20:00,51.71,51.75,51.71,51.74,8200.0,27.1129,27.1339,27.1129,27.1287,8200.0
2014-07-15 14:25:00,51.74,51.75,51.72,51.74,13800.0,27.1287,27.1339,27.1182,27.1287,13800.0
2014-07-15 14:30:00,51.74,51.74,51.66,51.67,20500.0,27.1287,27.1287,27.0867,27.092,20500.0
2014-07-15 14:35:00,51.67,51.69,51.65,51.68,20700.0,27.092,27.1025,27.0815,27.0972,20700.0
2014-07-15 14:40:00,51.68,51.71,51.68,51.69,28500.0,27.0972,27.1129,27.0972,27.1025,28500.0
2014-07-15 14:45:00,51.69,51.7,51.68,51.69,25000.0,27.1025,27.1077,27.0972,27.1025,25000.0
2014-07-15 14:50:00,51.69,51.72,51.69,51.72,14500.0,27.1025,27.1182,27.1025,27.1182,14500.0
2014-07-15 14:55:00,51.72,51.73,51.72,51.73,7100.0,27.1182,27.1234,27.1182,27.1234,7100.0
2014-07-15 15:00:00,51.72,51.74,51.71,51.71,13800.0,27.1182,27.1287,27.1129,27.1129,13800.0
2014-07-15 15:05:00,51.72,51.72,51.68,51.69,14000.0,27.1182,27.1182,27.0972,27.1025,14000.0
2014-07-15 15:10:00,51.68,51.71,51.67,51.71,16100.0,27.0972,27.1129,27.092,27.1129,16100.0
2014-07-15 15:15:00,51.7,51.7,51.69,51.69,12800.0,27.1077,27.1077,27.1025,27.1025,12800.0
2014-07-15 15:20:00,51.69,51.7,51.68,51.7,16400.0,27.1025,27.1077,27.0972,27.1077,16400.0
2014-07-15 15:25:00,51.7,51.72,51.7,51.72,25200.0,27.1077,27.1182,27.1077,27.1182,25200.0
2014-07-15 15:30:00,51.71,51.73,51.7,51.72,26900.0,27.1129,27.1234,27.1077,27.1182,26900.0
2014-07-15 15:35:00,51.72,51.74,51.71,51.73,26300.0,27.1182,27.1287,27.1129,27.1234,26300.0
2014-07-15 15:40:00,51.73,51.75,51.72,51.72,46800.0,27.1234,27.1339,27.1182,27.1182,46800.0
2014-07-15 15:45:00,51.73,51.73,51.7,51.73,42000.0,27.1234,27.1234,27.1077,27.1234,42000.0
2014-07-15 15:50:00,51.73,51.73,51.72,51.73,49400.0,27.1234,27.1234,27.1182,27.1234,49400.0
2014-07-15 15:55:00,51.73,51.74,51.69,51.71,129600.0,27.1234,27.1287,27.1025,27.1129,129600.0
2014-07-16 09:30:00,52.06,52.09,52.02,52.06,78600.0,27.2965,27.3122,27.2755,27.2965,78600.0
2014-07-16 09:35:00,52.05,52.1,52.05,52.07,39400.0,27.2912,27.3174,27.2912,27.3017,39400.0
2014-07-16 09:40:00,52.07,52.09,52.02,52.02,26100.0,27.3017,27.3122,27.2755,27.2755,26100.0
2014-07-16 09:45:00,52.02,52.05,52.01,52.02,35700.0,27.2755,27.2912,27.2702,27.2755,35700.0
2014-07-16 09:50:00,52.02,52.04,52.0,52.04,38300.0,27.2755,27.286,27.265,27.286,38300.0
2014-07-16 09:55:00,52.03,52.15,52.03,52.15,41800.0,27.2807,27.3436,27.2807,27.3436,41800.0
2014-07-16 10:00:00,52.15,52.15,52.09,52.09,25300.0,27.3436,27.3436,27.3122,27.3122,25300.0
2014-07-16 10:05:00,52.08,52.12,52.06,52.11,16700.0,27.3069,27.3279,27.2965,27.3227,16700.0
2014-07-16 10:10:00,52.1,52.11,52.06,52.06,15600.0,27.3174,27.3227,27.2965,27.2965,15600.0
2014-07-16 10:15:00,52.06,52.11,52.06,52.11,27900.0,27.2965,27.3227,27.2965,27.3227,27900.0
2014-07-16 10:20:00,52.11,52.14,52.1,52.14,21000.0,27.3227,27.3384,27.3174,27.3384,21000.0
2014-07-16 10:25:00,52.14,52.16,52.14,52.15,11700.0,27.3384,27.3489,27.3384,27.3436,11700.0
2014-07-16 10:30:00,52.16,52.17,52.13,52.13,16400.0,27.3489,27.3541,27.3332,27.3332,16400.0
2014-07-16 10:35:00,52.14,52.14,52.11,52.11,17500.0,27.3384,27.3384,27.3227,27.3227,17500.0
2014-07-16 10:40:00,52.12,52.13,52.08,52.13,22500.0,27.3279,27.3332,27.3069,27.3332,22500.0
2014-07-16 10:45:00,52.13,52.13,52.06,52.06,21600.0,27.3332,27.3332,27.2965,27.2965,21600.0
2014-07-16 10:50:00,52.05,52.06,52.05,52.05,11600.0,27.2912,27.2965,27.2912,27.2912,11600.0
2014-07-16 10:55:00,52.05,52.14,52.05,52.13,16800.0,27.2912,27.3384,27.2912,27.3332,16800.0
2014-07-16 11:00:00,52.12,52.12,52.09,52.1,15700.0,27.3279,27.3279,27.3122,27.3174,15700.0
2014-07-16 11:05:00,52.1,52.1,52.06,52.09,19800.0,27.3174,27.3174,27.2965,27.3122,19800.0
2014-07-16 11:10:00,52.08,52.09,52.07,52.07,51900.0,27.3069,27.3122,27.3017,27.3017,51900.0
2014-07-16 11:15:00,52.08,52.09,52.07,52.09,17500.0,27.3069,27.3122,27.3017,27.3122,17500.0
2014-07-16 11:20:00,52.09,52.13,52.09,52.11,31000.0,27.3122,27.3332,27.3122,27.3227,31000.0
2014-07-16 11:25:00,52.11,52.14,52.09,52.12,46300.0,27.3227,27.3384,27.3122,27.3279,46300.0
2014-07-16 11:30:00,52.11,52.14,52.03,52.06,109700.0,27.3227,27.3384,27.2807,27.2965,109700.0
2014-07-16 11:35:00,52.06,52.08,52.06,52.07,18000.0,27.2965,27.3069,27.2965,27.3017,18000.0
2014-07-16 11:40:00,52.08,52.1,52.07,52.1,15400.0,27.3069,27.3174,27.3017,27.3174,15400.0
2014-07-16 11:45:00,52.11,52.12,52.1,52.12,12000.0,27.3227,27.3279,27.3174,27.3279,12000.0
2014-07-16 11:50:00,52.12,52.12,52.09,52.09,7400.0,27.3279,27.3279,27.3122,27.3122,7400.0
2014-07-16 11:55:00,52.1,52.1,52.06,52.09,43000.0,27.3174,27.3174,27.2965,27.3122,43000.0
2014-07-16 12:00:00,52.09,52.09,52.09,52.09,5300.0,27.3122,27.3122,27.3122,27.3122,5300.0
2014-07-16 12:05:00,52.08,52.15,52.08,52.14,12900.0,27.3069,27.3436,27.3069,27.3384,12900.0
2014-07-16 12:10:00,52.14,52.18,52.14,52.18,16600.0,27.3384,27.3594,27.3384,27.3594,16600.0
2014-07-16 12:15:00,52.17,52.18,52.17,52.18,7300.0,27.3541,27.3594,27.3541,27.3594,7300.0
2014-07-16 12:20:00,52.18,52.19,52.17,52.19,8000.0,27.3594,27.3646,27.3541,27.3646,8000.0
2014-07-16 12:25:00,52.19,52.2,52.18,52.18,10200.0,27.3646,27.3699,27.3594,27.3594,10200.0
2014-07-16 12:30:00,52.19,52.2,52.18,52.2,9400.0,27.3646,27.3699,27.3594,27.3699,9400.0
2014-07-16 12:35:00,52.19,52.19,52.16,52.16,6400.0,27.3646,27.3646,27.3489,27.3489,6400.0
2014-07-16 12:40:00,52.16,52.18,52.16,52.17,11800.0,27.3489,27.3594,27.3489,27.3541,11800.0
2014-07-16 12:45:00,52.18,52.18,52.16,52.18,6000.0,27.3594,27.3594,27.3489,27.3594,6000.0
2014-07-16 12:50:00,52.17,52.18,52.15,52.16,10700.0,27.3541,27.3594,27.3436,27.3489,10700.0
2014-07-16 12:55:00,52.16,52.18,52.16,52.17,16700.0,27.3489,27.3594,27.3489,27.3541,16700.0
2014-07-16 13:00:00,52.18,52.19,52.17,52.17,15000.0,27.3594,27.3646,27.3541,27.3541,15000.0
2014-07-16 13:05:00,52.16,52.16,52.14,52.15,7600.0,27.3489,27.3489,27.3384,27.3436,7600.0
2014-07-16 13:10:00,52.16,52.17,52.14,52.14,12500.0,27.3489,27.3541,27.3384,27.3384,12500.0
2014-07-16 13:15:00,52.13,52.16,52.13,52.14,7300.0,27.3332,27.3489,27.3332,27.3384,7300.0
2014-07-16 13:20:00,52.13,52.17,52.13,52.17,6300.0,27.3332,27.3541,27.3332,27.3541,6300.0
2014-07-16 13:25:00,52.17,52.21,52.17,52.2,55600.0,27.3541,27.3751,27.3541,27.3699,55600.0
2014-07-16 13:30:00,52.2,52.2,52.18,52.19,15500.0,27.3699,27.3699,27.3594,27.3646,15500.0
2014-07-16 13:35:00,52.19,52.19,52.16,52.16,3500.0,27.3646,27.3646,27.3489,27.3489,3500.0
2014-07-16 13:40:00,52.15,52.17,52.15,52.16,7500.0,27.3436,27.3541,27.3436,27.3489,7500.0
2014-07-16 13:45:00,52.16,52.17,52.16,52.17,8400.0,27.3489,27.3541,27.3489,27.3541,8400.0
2014-07-16 13:50:00,52.18,52.22,52.18,52.22,8400.0,27.3594,27.3803,27.3594,27.3803,8400.0
2014-07-16 13:55:00,52.21,52.22,52.21,52.21,10700.0,27.3751,27.3803,27.3751,27.3751,10700.0
2014-07-16 14:00:00,52.22,52.27,52.21,52.26,56200.0,27.3803,27.4066,27.3751,27.4013,56200.0
2014-07-16 14:05:00,52.27,52.28,52.26,52.27,17900.0,27.4066,27.4118,27.4013,27.4066,17900.0
2014-07-16 14:10:00,52.27,52.28,52.27,52.28,17800.0,27.4066,27.4118,27.4066,27.4118,17800.0
2014-07-16 14:15:00,52.27,52.29,52.27,52.29,11400.0,27.4066,27.417,27.4066,27.417,11400.0
2014-07-16 14:20:00,52.28,52.3,52.28,52.29,25300.0,27.4118,27.4223,27.4118,27.417,25300.0
2014-07-16 14:25:00,52.29,52.3,52.28,52.3,17400.0,27.417,27.4223,27.4118,27.4223,17400.0
2014-07-16 14:30:00,52.31,52.32,52.3,52.32,32500.0,27.4275,27.4328,27.4223,27.4328,32500.0
2014-07-16 14:35:00,52.32,52.32,52.31,52.31,13400.0,27.4328,27.4328,27.4275,27.4275,13400.0
2014-07-16 14:40:00,52.32,52.34,52.31,52.31,40800.0,27.4328,27.4433,27.4275,27.4275,40800.0
2014-07-16 14:45:00,52.31,52.31,52.28,52.29,11800.0,27.4275,27.4275,27.4118,27.417,11800.0
2014-07-16 14:50:00,52.3,52.3,52.27,52.3,13500.0,27.4223,27.4223,27.4066,27.4223,13500.0
2014-07-16 14:55:00,52.3,52.32,52.29,52.3,16700.0,27.4223,27.4328,27.417,27.4223,16700.0
2014-07-16 15:00:00,52.29,52.32,52.29,52.31,26500.0,27.417,27.4328,27.417,27.4275,26500.0
2014-07-16 15:05:00,52.31,52.32,52.3,52.31,19000.0,27.4275,27.4328,27.4223,27.4275,19000.0
2014-07-16 15:10:00,52.31,52.32,52.3,52.31,11600.0,27.4275,27.4328,27.4223,27.4275,11600.0
2014-07-16 15:15:00,52.31,52.32,52.3,52.31,24600.0,27.4275,27.4328,27.4223,27.4275,24600.0
2014-07-16 15:20:00,52.3,52.33,52.3,52.31,40100.0,27.4223,27.438,27.4223,27.4275,40100.0
2014-07-16 15:25:00,52.31,52.33,52.3,52.33,27400.0,27.4275,27.438,27.4223,27.438,27400.0
2014-07-16 15:30:00,52.33,52.33,52.31,52.31,14200.0,27.438,27.438,27.4275,27.4275,14200.0
2014-07-16 15:35:00,52.31,52.33,52.31,52.33,54200.0,27.4275,27.438,27.4275,27.438,54200.0
2014-07-16 15:40:00,52.33,52.33,52.29,52.32,65000.0,27.438,27.438,27.417,27.4328,65000.0
2014-07-16 15:45:00,52.32,52.33,52.25,52.27,100600.0,27.4328,27.438,27.3961,27.4066,100600.0
2014-07-16 15:50:00,52.27,52.27,52.22,52.23,71600.0,27.4066,27.4066,27.3803,27.3856,71600.0
2014-07-16 15:55:00,52.23,52.28,52.21,52.27,171500.0,27.3856,27.4118,27.3751,27.4066,171500.0
2014-07-17 09:30:00,51.01,51.08,50.96,51.04,358300.0,26.7459,26.7826,26.7197,26.7616,358300.0
2014-07-17 09:35:00,51.04,51.14,51.03,51.13,162900.0,26.7616,26.8141,26.7564,26.8088,162900.0
2014-07-17 09:40:00,51.12,51.14,51.04,51.04,140800.0,26.8036,26.8141,26.7616,26.7616,140800.0
2014-07-17 09:45:00,51.04,51.05,50.96,50.97,233000.0,26.7616,26.7669,26.7197,26.7249,233000.0
2014-07-17 09:50:00,50.98,51.01,50.96,50.99,157400.0,26.7302,26.7459,26.7197,26.7354,157400.0
2014-07-17 09:55:00,50.98,51.06,50.98,51.05,171400.0,26.7302,26.7721,26.7302,26.7669,171400.0
2014-07-17 10:00:00,51.06,51.13,51.06,51.08,236200.0,26.7721,26.8088,26.7721,26.7826,236200.0
2014-07-17 10:05:00,51.09,51.1,51.07,51.09,97000.0,26.7879,26.7931,26.7774,26.7879,97000.0
2014-07-17 10:10:00,51.08,51.1,51.05,51.06,86400.0,26.7826,26.7931,26.7669,26.7721,86400.0
2014-07-17 10:15:00,51.05,51.13,51.05,51.13,219400.0,26.7669,26.8088,26.7669,26.8088,219400.0
2014-07-17 10:20:00,51.13,51.22,51.12,51.2,139900.0,26.8088,26.856,26.8036,26.8455,139900.0
2014-07-17 10:25:00,51.2,51.2,51.13,51.15,162700.0,26.8455,26.8455,26.8088,26.8193,162700.0
2014-07-17 10:30:00,51.15,51.17,51.14,51.15,291600.0,26.8193,26.8298,26.8141,26.8193,291600.0
2014-07-17 10:35:00,51.15,51.18,51.12,51.16,242300.0,26.8193,26.835,26.8036,26.8246,242300.0
2014-07-17 10:40:00,51.16,51.21,51.16,51.21,524300.0,26.8246,26.8508,26.8246,26.8508,524300.0
2014-07-17 10:45:00,51.21,51.23,51.19,51.21,255000.0,26.8508,26.8613,26.8403,26.8508,255000.0
2014-07-17 10:50:00,51.21,51.24,51.19,51.2,442800.0,26.8508,26.8665,26.8403,26.8455,442800.0
2014-07-17 10:55:00,51.2,51.22,51.2,51.21,206400.0,26.8455,26.856,26.8455,26.8508,206400.0
2014-07-17 11:00:00,51.2,51.22,51.19,51.2,196100.0,26.8455,26.856,26.8403,26.8455,196100.0
2014-07-17 11:05:00,51.19,51.21,51.19,51.2,381600.0,26.8403,26.8508,26.8403,26.8455,381600.0
2014-07-17 11:10:00,51.2,51.21,51.19,51.2,338100.0,26.8455,26.8508,26.8403,26.8455,338100.0
2014-07-17 11:15:00,51.21,51.21,51.0,51.01,448500.0,26.8508,26.8508,26.7407,26.7459,448500.0
2014-07-17 11:20:00,51.01,51.06,51.01,51.04,244900.0,26.7459,26.7721,26.7459,26.7616,244900.0
2014-07-17 11:25:00,51.04,51.04,50.95,50.95,231700.0,26.7616,26.7616,26.7144,26.7144,231700.0
2014-07-17 11:30:00,50.95,50.96,50.86,50.93,219700.0,26.7144,26.7197,26.6673,26.704,219700.0
2014-07-17 11:35:00,50.93,51.27,50.93,51.08,343100.0,26.704,26.8822,26.704,26.7826,343100.0
2014-07-17 11:40:00,51.08,51.17,51.08,51.15,79500.0,26.7826,26.8298,26.7826,26.8193,79500.0
2014-07-17 11:45:00,51.15,51.15,51.09,51.13,66400.0,26.8193,26.8193,26.7879,26.8088,66400.0
2014-07-17 11:50:00,51.13,51.14,51.12,51.13,48400.0,26.8088,26.8141,26.8036,26.8088,48400.0
2014-07-17 11:55:00,51.13,51.13,51.07,51.1,86400.0,26.8088,26.8088,26.7774,26.7931,86400.0
2014-07-17 12:00:00,51.1,51.1,50.92,51.04,112000.0,26.7931,26.7931,26.6987,26.7616,112000.0
2014-07-17 12:05:00,51.03,51.11,51.03,51.09,89600.0,26.7564,26.7983,26.7564,26.7879,89600.0
2014-07-17 12:10:00,51.09,51.15,51.09,51.12,50800.0,26.7879,26.8193,26.7879,26.8036,50800.0
2014-07-17 12:15:00,51.11,51.13,51.1,51.1,28500.0,26.7983,26.8088,26.7931,26.7931,28500.0
2014-07-17 12:20:00,51.1,51.11,51.09,51.11,104600.0,26.7931,26.7983,26.7879,26.7983,104600.0
2014-07-17 12:25:00,51.1,51.11,51.07,51.09,37800.0,26.7931,26.7983,26.7774,26.7879,37800.0
2014-07-17 12:30:00,51.09,51.09,51.08,51.09,25700.0,26.7879,26.7879,26.7826,26.7879,25700.0
2014-07-17 12:35:00,51.09,51.17,51.09,51.15,58600.0,26.7879,26.8298,26.7879,26.8193,58600.0
2014-07-17 12:40:00,51.16,51.16,51.14,51.15,28700.0,26.8246,26.8246,26.8141,26.8193,28700.0
2014-07-17 12:45:00,51.14,51.15,51.12,51.12,25700.0,26.8141,26.8193,26.8036,26.8036,25700.0
2014-07-17 12:50:00,51.12,51.16,51.12,51.15,31900.0,26.8036,26.8246,26.8036,26.8193,31900.0
2014-07-17 12:55:00,51.16,51.18,51.15,51.18,28700.0,26.8246,26.835,26.8193,26.835,28700.0
2014-07-17 13:00:00,51.18,51.26,51.18,51.25,52300.0,26.835,26.877,26.835,26.8717,52300.0
2014-07-17 13:05:00,51.25,51.27,51.24,51.26,60600.0,26.8717,26.8822,26.8665,26.877,60600.0
2014-07-17 13:10:00,51.26,51.29,51.24,51.29,76000.0,26.877,26.8927,26.8665,26.8927,76000.0
2014-07-17 13:15:00,51.29,51.29,51.28,51.29,28500.0,26.8927,26.8927,26.8875,26.8927,28500.0
2014-07-17 13:20:00,51.29,51.29,51.25,51.26,90200.0,26.8927,26.8927,26.8717,26.877,90200.0
2014-07-17 13:25:00,51.26,51.27,51.24,51.27,26000.0,26.877,26.8822,26.8665,26.8822,26000.0
2014-07-17 13:30:00,51.27,51.3,51.27,51.29,22100.0,26.8822,26.898,26.8822,26.8927,22100.0
2014-07-17 13:35:00,51.28,51.29,51.23,51.23,84100.0,26.8875,26.8927,26.8613,26.8613,84100.0
2014-07-17 13:40:00,51.22,51.23,51.17,51.17,28900.0,26.856,26.8613,26.8298,26.8298,28900.0
2014-07-17 13:45:00,51.17,51.18,51.09,51.09,56500.0,26.8298,26.835,26.7879,26.7879,56500.0
2014-07-17 13:50:00,51.09,51.11,51.08,51.09,33700.0,26.7879,26.7983,26.7826,26.7879,33700.0
2014-07-17 13:55:00,51.08,51.13,51.08,51.1,41500.0,26.7826,26.8088,26.7826,26.7931,41500.0
2014-07-17 14:00:00,51.1,51.11,51.1,51.1,47300.0,26.7931,26.7983,26.7931,26.7931,47300.0
2014-07-17 14:05:00,51.1,51.11,51.1,51.1,38300.0,26.7931,26.7983,26.7931,26.7931,38300.0
2014-07-17 14:10:00,51.1,51.11,51.1,51.1,42300.0,26.7931,26.7983,26.7931,26.7931,42300.0
2014-07-17 14:15:00,51.1,51.14,51.1,51.11,63200.0,26.7931,26.8141,26.7931,26.7983,63200.0
2014-07-17 14:20:00,51.12,51.12,51.09,51.11,43900.0,26.8036,26.8036,26.7879,26.7983,43900.0
2014-07-17 14:25:00,51.1,51.11,51.03,51.06,58200.0,26.7931,26.7983,26.7564,26.7721,58200.0
2014-07-17 14:30:00,51.05,51.08,51.05,51.07,32800.0,26.7669,26.7826,26.7669,26.7774,32800.0
2014-07-17 14:35:00,51.07,51.07,51.05,51.07,22700.0,26.7774,26.7774,26.7669,26.7774,22700.0
2014-07-17 14:40:00,51.07,51.08,51.07,51.07,17200.0,26.7774,26.7826,26.7774,26.7774,17200.0
2014-07-17 14:45:00,51.08,51.08,51.03,51.03,36000.0,26.7826,26.7826,26.7564,26.7564,36000.0
2014-07-17 14:50:00,51.03,51.04,51.01,51.02,64600.0,26.7564,26.7616,26.7459,26.7512,64600.0
2014-07-17 14:55:00,51.01,51.05,51.0,51.04,42000.0,26.7459,26.7669,26.7407,26.7616,42000.0
2014-07-17 15:00:00,51.03,51.04,51.0,51.01,47500.0,26.7564,26.7616,26.7407,26.7459,47500.0
2014-07-17 15:05:00,51.01,51.04,50.99,51.0,56600.0,26.7459,26.7616,26.7354,26.7407,56600.0
2014-07-17 15:10:00,50.99,51.02,50.98,51.02,64800.0,26.7354,26.7512,26.7302,26.7512,64800.0
2014-07-17 15:15:00,51.02,51.02,50.93,50.93,59400.0,26.7512,26.7512,26.704,26.704,59400.0
2014-07-17 15:20:00,50.92,50.95,50.91,50.92,46700.0,26.6987,26.7144,26.6935,26.6987,46700.0
2014-07-17 15:25:00,50.93,50.93,50.89,50.9,64700.0,26.704,26.704,26.683,26.6882,64700.0
2014-07-17 15:30:00,50.9,50.92,50.87,50.87,81100.0,26.6882,26.6987,26.6725,26.6725,81100.0
2014-07-17 15:35:00,50.88,50.94,50.87,50.9,78900.0,26.6777,26.7092,26.6725,26.6882,78900.0
2014-07-17 15:40:00,50.91,50.92,50.83,50.83,113900.0,26.6935,26.6987,26.6515,26.6515,113900.0
2014-07-17 15:45:00,50.84,50.87,50.79,50.87,131500.0,26.6568,26.6725,26.6306,26.6725,131500.0
2014-07-17 15:50:00,50.88,50.91,50.85,50.88,125700.0,26.6777,26.6935,26.662,26.6777,125700.0
2014-07-17 15:55:00,50.88,50.91,50.86,50.87,208500.0,26.6777,26.6935,26.6673,26.6725,208500.0
2014-07-18 09:30:00,50.59,50.66,50.59,50.6,214000.0,26.5257,26.5624,26.5257,26.5309,214000.0
2014-07-18 09:35:00,50.61,50.61,50.55,50.57,92000.0,26.5362,26.5362,26.5047,26.5152,92000.0
2014-07-18 09:40:00,50.57,50.59,50.55,50.57,61900.0,26.5152,26.5257,26.5047,26.5152,61900.0
2014-07-18 09:45:00,50.57,50.59,50.53,50.59,120300.0,26.5152,26.5257,26.4942,26.5257,120300.0
2014-07-18 09:50:00,50.59,50.6,50.56,50.56,95600.0,26.5257,26.5309,26.51,26.51,95600.0
2014-07-18 09:55:00,50.57,50.59,50.55,50.59,94600.0,26.5152,26.5257,26.5047,26.5257,94600.0
2014-07-18 10:00:00,50.59,50.6,50.57,50.6,86200.0,26.5257,26.5309,26.5152,26.5309,86200.0
2014-07-18 10:05:00,50.59,50.6,50.56,50.58,78200.0,26.5257,26.5309,26.51,26.5204,78200.0
2014-07-18 10:10:00,50.57,50.58,50.54,50.56,43300.0,26.5152,26.5204,26.4995,26.51,43300.0
2014-07-18 10:15:00,50.56,50.57,50.52,50.54,64500.0,26.51,26.5152,26.489,26.4995,64500.0
2014-07-18 10:20:00,50.55,50.57,50.54,50.55,35900.0,26.5047,26.5152,26.4995,26.5047,35900.0
2014-07-18 10:25:00,50.55,50.56,50.5,50.52,71600.0,26.5047,26.51,26.4785,26.489,71600.0
2014-07-18 10:30:00,50.52,50.53,50.5,50.52,39900.0,26.489,26.4942,26.4785,26.489,39900.0
2014-07-18 10:35:00,50.52,50.52,50.5,50.51,69400.0,26.489,26.489,26.4785,26.4837,69400.0
2014-07-18 10:40:00,50.51,50.52,50.5,50.5,76500.0,26.4837,26.489,26.4785,26.4785,76500.0
2014-07-18 10:45:00,50.5,50.5,50.47,50.5,50600.0,26.4785,26.4785,26.4628,26.4785,50600.0
2014-07-18 10:50:00,50.49,50.52,50.49,50.5,31300.0,26.4733,26.489,26.4733,26.4785,31300.0
2014-07-18 10:55:00,50.51,50.54,50.5,50.53,33400.0,26.4837,26.4995,26.4785,26.4942,33400.0
2014-07-18 11:00:00,50.53,50.58,50.52,50.57,34500.0,26.4942,26.5204,26.489,26.5152,34500.0
2014-07-18 11:05:00,50.58,50.61,50.57,50.59,36700.0,26.5204,26.5362,26.5152,26.5257,36700.0
2014-07-18 11:10:00,50.59,50.59,50.52,50.54,28200.0,26.5257,26.5257,26.489,26.4995,28200.0
2014-07-18 11:15:00,50.54,50.61,50.54,50.61,54200.0,26.4995,26.5362,26.4995,26.5362,54200.0
2014-07-18 11:20:00,50.6,50.68,50.6,50.61,66200.0,26.5309,26.5729,26.5309,26.5362,66200.0
2014-07-18 11:25:00,50.61,50.63,50.57,50.61,34500.0,26.5362,26.5467,26.5152,26.5362,34500.0
2014-07-18 11:30:00,50.61,50.63,50.6,50.61,112300.0,26.5362,26.5467,26.5309,26.5362,112300.0
2014-07-18 11:35:00,50.61,50.68,50.61,50.68,21900.0,26.5362,26.5729,26.5362,26.5729,21900.0
2014-07-18 11:40:00,50.68,50.69,50.65,50.65,17300.0,26.5729,26.5781,26.5572,26.5572,17300.0
2014-07-18 11:45:00,50.66,50.69,50.65,50.69,238200.0,26.5624,26.5781,26.5572,26.5781,238200.0
2014-07-18 11:50:00,50.69,50.69,50.65,50.65,23300.0,26.5781,26.5781,26.5572,26.5572,23300.0
2014-07-18 11:55:00,50.65,50.69,50.64,50.68,14200.0,26.5572,26.5781,26.5519,26.5729,14200.0
2014-07-18 12:00:00,50.68,50.69,50.66,50.66,17600.0,26.5729,26.5781,26.5624,26.5624,17600.0
2014-07-18 12:05:00,50.67,50.7,50.66,50.69,44800.0,26.5676,26.5834,26.5624,26.5781,44800.0
2014-07-18 12:10:00,50.69,50.7,50.68,50.69,16000.0,26.5781,26.5834,26.5729,26.5781,16000.0
2014-07-18 12:15:00,50.68,50.7,50.68,50.68,9400.0,26.5729,26.5834,26.5729,26.5729,9400.0
2014-07-18 12:20:00,50.69,50.69,50.68,50.69,10600.0,26.5781,26.5781,26.5729,26.5781,10600.0
2014-07-18 12:25:00,50.68,50.69,50.67,50.69,22400.0,26.5729,26.5781,26.5676,26.5781,22400.0
2014-07-18 12:30:00,50.69,50.7,50.68,50.69,15100.0,26.5781,26.5834,26.5729,26.5781,15100.0
2014-07-18 12:35:00,50.69,50.69,50.68,50.69,5600.0,26.5781,26.5781,26.5729,26.5781,5600.0
2014-07-18 12:40:00,50.69,50.69,50.67,50.68,8000.0,26.5781,26.5781,26.5676,26.5729,8000.0
2014-07-18 12:45:00,50.67,50.7,50.66,50.69,40700.0,26.5676,26.5834,26.5624,26.5781,40700.0
2014-07-18 12:50:00,50.7,50.7,50.68,50.7,16700.0,26.5834,26.5834,26.5729,26.5834,16700.0
2014-07-18 12:55:00,50.7,50.7,50.65,50.66,36400.0,26.5834,26.5834,26.5572,26.5624,36400.0
2014-07-18 13:00:00,50.66,50.66,50.62,50.62,20000.0,26.5624,26.5624,26.5414,26.5414,20000.0
2014-07-18 13:05:00,50.62,50.65,50.61,50.65,36000.0,26.5414,26.5572,26.5362,26.5572,36000.0
2014-07-18 13:10:00,50.64,50.67,50.64,50.66,21500.0,26.5519,26.5676,26.5519,26.5624,21500.0
2014-07-18 13:15:00,50.66,50.67,50.65,50.66,11900.0,26.5624,26.5676,26.5572,26.5624,11900.0
2014-07-18 13:20:00,50.66,50.66,50.65,50.66,4200.0,26.5624,26.5624,26.5572,26.5624,4200.0
2014-07-18 13:25:00,50.66,50.66,50.63,50.64,16400.0,26.5624,26.5624,26.5467,26.5519,16400.0
2014-07-18 13:30:00,50.63,50.66,50.62,50.65,13600.0,26.5467,26.5624,26.5414,26.5572,13600.0
2014-07-18 13:35:00,50.66,50.69,50.66,50.66,27700.0,26.5624,26.5781,26.5624,26.5624,27700.0
2014-07-18 13:40:00,50.67,50.7,50.66,50.67,21900.0,26.5676,26.5834,26.5624,26.5676,21900.0
2014-07-18 13:45:00,50.67,50.69,50.66,50.67,17100.0,26.5676,26.5781,26.5624,26.5676,17100.0
2014-07-18 13:50:00,50.67,50.67,50.65,50.67,10300.0,26.5676,26.5676,26.5572,26.5676,10300.0
2014-07-18 13:55:00,50.67,50.68,50.66,50.67,7500.0,26.5676,26.5729,26.5624,26.5676,7500.0
2014-07-18 14:00:00,50.68,50.69,50.66,50.67,18500.0,26.5729,26.5781,26.5624,26.5676,18500.0
2014-07-18 14:05:00,50.66,50.69,50.66,50.68,23700.0,26.5624,26.5781,26.5624,26.5729,23700.0
2014-07-18 14:10:00,50.68,50.69,50.66,50.68,23600.0,26.5729,26.5781,26.5624,26.5729,23600.0
2014-07-18 14:15:00,50.67,50.7,50.67,50.7,21500.0,26.5676,26.5834,26.5676,26.5834,21500.0
2014-07-18 14:20:00,50.7,50.72,50.69,50.71,83300.0,26.5834,26.5939,26.5781,26.5886,83300.0
2014-07-18 14:25:00,50.71,50.72,50.69,50.71,13600.0,26.5886,26.5939,26.5781,26.5886,13600.0
2014-07-18 14:30:00,50.71,50.73,50.7,50.71,26900.0,26.5886,26.5991,26.5834,26.5886,26900.0
2014-07-18 14:35:00,50.7,50.72,50.69,50.7,19000.0,26.5834,26.5939,26.5781,26.5834,19000.0
2014-07-18 14:40:00,50.7,50.72,50.7,50.71,18300.0,26.5834,26.5939,26.5834,26.5886,18300.0
2014-07-18 14:45:00,50.71,50.72,50.7,50.72,15800.0,26.5886,26.5939,26.5834,26.5939,15800.0
2014-07-18 14:50:00,50.72,50.73,50.7,50.71,19300.0,26.5939,26.5991,26.5834,26.5886,19300.0
2014-07-18 14:55:00,50.7,50.73,50.7,50.72,19600.0,26.5834,26.5991,26.5834,26.5939,19600.0
2014-07-18 15:00:00,50.72,50.72,50.71,50.72,12600.0,26.5939,26.5939,26.5886,26.5939,12600.0
2014-07-18 15:05:00,50.72,50.73,50.71,50.73,12100.0,26.5939,26.5991,26.5886,26.5991,12100.0
2014-07-18 15:10:00,50.73,50.75,50.73,50.75,19000.0,26.5991,26.6096,26.5991,26.6096,19000.0
2014-07-18 15:15:00,50.75,50.78,50.74,50.78,33900.0,26.6096,26.6253,26.6043,26.6253,33900.0
2014-07-18 15:20:00,50.78,50.79,50.77,50.78,38800.0,26.6253,26.6306,26.6201,26.6253,38800.0
2014-07-18 15:25:00,50.78,50.79,50.77,50.79,308000.0,26.6253,26.6306,26.6201,26.6306,308000.0
2014-07-18 15:30:00,50.78,50.8,50.77,50.78,38800.0,26.6253,26.6358,26.6201,26.6253,38800.0
2014-07-18 15:35:00,50.79,50.8,50.77,50.77,54600.0,26.6306,26.6358,26.6201,26.6201,54600.0
2014-07-18 15:40:00,50.76,50.77,50.73,50.74,46000.0,26.6148,26.6201,26.5991,26.6043,46000.0
2014-07-18 15:45:00,50.73,50.75,50.7,50.71,89700.0,26.5991,26.6096,26.5834,26.5886,89700.0
2014-07-18 15:50:00,50.71,50.74,50.7,50.73,119400.0,26.5886,26.6043,26.5834,26.5991,119400.0
2014-07-18 15:55:00,50.74,50.75,50.71,50.74,229400.0,26.6043,26.6096,26.5886,26.6043,229400.0
2014-07-21 09:30:00,50.5,50.5,50.41,50.48,130200.0,26.4785,26.4785,26.4313,26.468,130200.0
2014-07-21 09:35:00,50.48,50.51,50.43,50.44,71400.0,26.468,26.4837,26.4418,26.447,71400.0
2014-07-21 09:40:00,50.44,50.47,50.41,50.44,45400.0,26.447,26.4628,26.4313,26.447,45400.0
2014-07-21 09:45:00,50.44,50.45,50.41,50.41,47200.0,26.447,26.4523,26.4313,26.4313,47200.0
2014-07-21 09:50:00,50.4,50.46,50.38,50.46,77700.0,26.4261,26.4575,26.4156,26.4575,77700.0
2014-07-21 09:55:00,50.46,50.49,50.44,50.47,25900.0,26.4575,26.4733,26.447,26.4628,25900.0
2014-07-21 10:00:00,50.48,50.51,50.45,50.51,43500.0,26.468,26.4837,26.4523,26.4837,43500.0
2014-07-21 10:05:00,50.5,50.55,50.49,50.53,43700.0,26.4785,26.5047,26.4733,26.4942,43700.0
2014-07-21 10:10:00,50.53,50.54,50.46,50.48,35300.0,26.4942,26.4995,26.4575,26.468,35300.0
2014-07-21 10:15:00,50.49,50.52,50.48,50.48,29600.0,26.4733,26.489,26.468,26.468,29600.0
2014-07-21 10:20:00,50.48,50.5,50.45,50.5,33800.0,26.468,26.4785,26.4523,26.4785,33800.0
2014-07-21 10:25:00,50.5,50.54,50.47,50.48,28600.0,26.4785,26.4995,26.4628,26.468,28600.0
2014-07-21 10:30:00,50.47,50.5,50.44,50.48,32500.0,26.4628,26.4785,26.447,26.468,32500.0
2014-07-21 10:35:00,50.48,50.51,50.47,50.47,23400.0,26.468,26.4837,26.4628,26.4628,23400.0
2014-07-21 10:40:00,50.46,50.48,50.44,50.45,29800.0,26.4575,26.468,26.447,26.4523,29800.0
2014-07-21 10:45:00,50.46,50.53,50.46,50.47,106600.0,26.4575,26.4942,26.4575,26.4628,106600.0
2014-07-21 10:50:00,50.47,50.49,50.45,50.48,38700.0,26.4628,26.4733,26.4523,26.468,38700.0
2014-07-21 10:55:00,50.48,50.52,50.48,50.5,32300.0,26.468,26.489,26.468,26.4785,32300.0
2014-07-21 11:00:00,50.49,50.5,50.45,50.47,33500.0,26.4733,26.4785,26.4523,26.4628,33500.0
2014-07-21 11:05:00,50.47,50.5,50.46,50.49,36500.0,26.4628,26.4785,26.4575,26.4733,36500.0
2014-07-21 11:10:00,50.48,50.5,50.47,50.48,19900.0,26.468,26.4785,26.4628,26.468,19900.0
2014-07-21 11:15:00,50.47,50.49,50.44,50.45,31800.0,26.4628,26.4733,26.447,26.4523,31800.0
2014-07-21 11:20:00,50.44,50.46,50.44,50.44,41100.0,26.447,26.4575,26.447,26.447,41100.0
2014-07-21 11:25:00,50.43,50.5,50.42,50.48,37500.0,26.4418,26.4785,26.4366,26.468,37500.0
2014-07-21 11:30:00,50.48,50.48,50.4,50.4,80500.0,26.468,26.468,26.4261,26.4261,80500.0
2014-07-21 11:35:00,50.4,50.46,50.4,50.44,38900.0,26.4261,26.4575,26.4261,26.447,38900.0
2014-07-21 11:40:00,50.45,50.47,50.44,50.45,10200.0,26.4523,26.4628,26.447,26.4523,10200.0
2014-07-21 11:45:00,50.46,50.47,50.45,50.47,11100.0,26.4575,26.4628,26.4523,26.4628,11100.0
2014-07-21 11:50:00,50.48,50.54,50.48,50.53,19100.0,26.468,26.4995,26.468,26.4942,19100.0
2014-07-21 11:55:00,50.54,50.57,50.52,50.57,33600.0,26.4995,26.5152,26.489,26.5152,33600.0
2014-07-21 12:00:00,50.56,50.57,50.53,50.54,20800.0,26.51,26.5152,26.4942,26.4995,20800.0
2014-07-21 12:05:00,50.53,50.54,50.48,50.5,33400.0,26.4942,26.4995,26.468,26.4785,33400.0
2014-07-21 12:10:00,50.5,50.52,50.49,50.52,12600.0,26.4785,26.489,26.4733,26.489,12600.0
2014-07-21 12:15:00,50.52,50.53,50.51,50.53,15000.0,26.489,26.4942,26.4837,26.4942,15000.0
2014-07-21 12:20:00,50.53,50.53,50.51,50.52,25500.0,26.4942,26.4942,26.4837,26.489,25500.0
2014-07-21 12:25:00,50.52,50.53,50.51,50.52,12400.0,26.489,26.4942,26.4837,26.489,12400.0
2014-07-21 12:30:00,50.52,50.53,50.5,50.52,31500.0,26.489,26.4942,26.4785,26.489,31500.0
2014-07-21 12:35:00,50.52,50.55,50.52,50.55,23400.0,26.489,26.5047,26.489,26.5047,23400.0
2014-07-21 12:40:00,50.55,50.55,50.52,50.53,36200.0,26.5047,26.5047,26.489,26.4942,36200.0
2014-07-21 12:45:00,50.53,50.54,50.51,50.52,18300.0,26.4942,26.4995,26.4837,26.489,18300.0
2014-07-21 12:50:00,50.52,50.52,50.5,50.5,9500.0,26.489,26.489,26.4785,26.4785,9500.0
2014-07-21 12:55:00,50.5,50.51,50.5,50.51,2000.0,26.4785,26.4837,26.4785,26.4837,2000.0
2014-07-21 13:00:00,50.51,50.52,50.49,50.49,22700.0,26.4837,26.489,26.4733,26.4733,22700.0
2014-07-21 13:05:00,50.5,50.51,50.49,50.49,14500.0,26.4785,26.4837,26.4733,26.4733,14500.0
2014-07-21 13:10:00,50.49,50.49,50.47,50.48,11200.0,26.4733,26.4733,26.4628,26.468,11200.0
2014-07-21 13:15:00,50.49,50.51,50.48,50.5,11100.0,26.4733,26.4837,26.468,26.4785,11100.0
2014-07-21 13:20:00,50.51,50.58,50.51,50.56,14300.0,26.4837,26.5204,26.4837,26.51,14300.0
2014-07-21 13:25:00,50.56,50.56,50.54,50.54,3200.0,26.51,26.51,26.4995,26.4995,3200.0
2014-07-21 13:30:00,50.54,50.55,50.53,50.54,12400.0,26.4995,26.5047,26.4942,26.4995,12400.0
2014-07-21 13:35:00,50.53,50.56,50.53,50.55,14700.0,26.4942,26.51,26.4942,26.5047,14700.0
2014-07-21 13:40:00,50.56,50.6,50.56,50.59,18000.0,26.51,26.5309,26.51,26.5257,18000.0
2014-07-21 13:45:00,50.6,50.62,50.59,50.6,22200.0,26.5309,26.5414,26.5257,26.5309,22200.0
2014-07-21 13:50:00,50.61,50.61,50.59,50.6,19600.0,26.5362,26.5362,26.5257,26.5309,19600.0
2014-07-21 13:55:00,50.59,50.6,50.59,50.59,23200.0,26.5257,26.5309,26.5257,26.5257,23200.0
2014-07-21 14:00:00,50.59,50.61,50.59,50.61,20200.0,26.5257,26.5362,26.5257,26.5362,20200.0
2014-07-21 14:05:00,50.61,50.65,50.6,50.65,20500.0,26.5362,26.5572,26.5309,26.5572,20500.0
2014-07-21 14:10:00,50.65,50.67,50.65,50.67,29800.0,26.5572,26.5676,26.5572,26.5676,29800.0
2014-07-21 14:15:00,50.66,50.67,50.62,50.63,23000.0,26.5624,26.5676,26.5414,26.5467,23000.0
2014-07-21 14:20:00,50.63,50.64,50.62,50.64,10800.0,26.5467,26.5519,26.5414,26.5519,10800.0
2014-07-21 14:25:00,50.63,50.65,50.63,50.65,14800.0,26.5467,26.5572,26.5467,26.5572,14800.0
2014-07-21 14:30:00,50.65,50.66,50.63,50.63,42900.0,26.5572,26.5624,26.5467,26.5467,42900.0
2014-07-21 14:35:00,50.64,50.67,50.63,50.66,6900.0,26.5519,26.5676,26.5467,26.5624,6900.0
2014-07-21 14:40:00,50.67,50.68,50.67,50.68,10900.0,26.5676,26.5729,26.5676,26.5729,10900.0
2014-07-21 14:45:00,50.68,50.68,50.66,50.66,10100.0,26.5729,26.5729,26.5624,26.5624,10100.0
2014-07-21 14:50:00,50.67,50.7,50.67,50.69,21100.0,26.5676,26.5834,26.5676,26.5781,21100.0
2014-07-21 14:55:00,50.69,50.7,50.69,50.69,34400.0,26.5781,26.5834,26.5781,26.5781,34400.0
2014-07-21 15:00:00,50.69,50.71,50.68,50.7,26600.0,26.5781,26.5886,26.5729,26.5834,26600.0
2014-07-21 15:05:00,50.71,50.71,50.69,50.69,30200.0,26.5886,26.5886,26.5781,26.5781,30200.0
2014-07-21 15:10:00,50.7,50.72,50.68,50.72,17300.0,26.5834,26.5939,26.5729,26.5939,17300.0
2014-07-21 15:15:00,50.72,50.74,50.71,50.73,42700.0,26.5939,26.6043,26.5886,26.5991,42700.0
2014-07-21 15:20:00,50.72,50.75,50.72,50.74,23600.0,26.5939,26.6096,26.5939,26.6043,23600.0
2014-07-21 15:25:00,50.74,50.75,50.73,50.73,34300.0,26.6043,26.6096,26.5991,26.5991,34300.0
2014-07-21 15:30:00,50.74,50.74,50.71,50.71,31700.0,26.6043,26.6043,26.5886,26.5886,31700.0
2014-07-21 15:35:00,50.72,50.73,50.71,50.73,20000.0,26.5939,26.5991,26.5886,26.5991,20000.0
2014-07-21 15:40:00,50.73,50.73,50.7,50.71,32200.0,26.5991,26.5991,26.5834,26.5886,32200.0
2014-07-21 15:45:00,50.71,50.73,50.71,50.73,41500.0,26.5886,26.5991,26.5886,26.5991,41500.0
2014-07-21 15:50:00,50.73,50.74,50.7,50.73,105500.0,26.5991,26.6043,26.5834,26.5991,105500.0
2014-07-21 15:55:00,50.74,50.76,50.71,50.72,179800.0,26.6043,26.6148,26.5886,26.5939,179800.0
2014-07-22 09:30:00,51.0,51.02,50.98,51.0,64000.0,26.7407,26.7512,26.7302,26.7407,64000.0
2014-07-22 09:35:00,51.0,51.07,51.0,51.06,66900.0,26.7407,26.7774,26.7407,26.7721,66900.0
2014-07-22 09:40:00,51.06,51.08,51.01,51.01,45500.0,26.7721,26.7826,26.7459,26.7459,45500.0
2014-07-22 09:45:00,51.01,51.03,50.97,51.02,32400.0,26.7459,26.7564,26.7249,26.7512,32400.0
2014-07-22 09:50:00,51.02,51.07,51.02,51.06,44300.0,26.7512,26.7774,26.7512,26.7721,44300.0
2014-07-22 09:55:00,51.06,51.07,51.05,51.05,38500.0,26.7721,26.7774,26.7669,26.7669,38500.0
2014-07-22 10:00:00,51.05,51.06,51.03,51.04,68900.0,26.7669,26.7721,26.7564,26.7616,68900.0
2014-07-22 10:05:00,51.04,51.06,51.02,51.03,45600.0,26.7616,26.7721,26.7512,26.7564,45600.0
2014-07-22 10:10:00,51.03,51.07,51.01,51.02,69300.0,26.7564,26.7774,26.7459,26.7512,69300.0
2014-07-22 10:15:00,51.01,51.02,50.96,50.99,135600.0,26.7459,26.7512,26.7197,26.7354,135600.0
2014-07-22 10:20:00,50.99,51.01,50.98,51.0,25100.0,26.7354,26.7459,26.7302,26.7407,25100.0
2014-07-22 10:25:00,50.99,51.04,50.99,51.03,33800.0,26.7354,26.7616,26.7354,26.7564,33800.0
2014-07-22 10:30:00,51.03,51.07,51.03,51.04,23400.0,26.7564,26.7774,26.7564,26.7616,23400.0
2014-07-22 10:35:00,51.04,51.08,51.03,51.06,48100.0,26.7616,26.7826,26.7564,26.7721,48100.0
2014-07-22 10:40:00,51.06,51.08,51.04,51.07,30000.0,26.7721,26.7826,26.7616,26.7774,30000.0
2014-07-22 10:45:00,51.06,51.06,51.03,51.04,34900.0,26.7721,26.7721,26.7564,26.7616,34900.0
2014-07-22 10:50:00,51.05,51.06,51.01,51.01,28200.0,26.7669,26.7721,26.7459,26.7459,28200.0
2014-07-22 10:55:00,51.02,51.03,51.0,51.0,42600.0,26.7512,26.7564,26.7407,26.7407,42600.0
2014-07-22 11:00:00,51.01,51.04,51.0,51.03,20800.0,26.7459,26.7616,26.7407,26.7564,20800.0
2014-07-22 11:05:00,51.04,51.08,51.03,51.05,60500.0,26.7616,26.7826,26.7564,26.7669,60500.0
2014-07-22 11:10:00,51.06,51.07,51.04,51.05,24800.0,26.7721,26.7774,26.7616,26.7669,24800.0
2014-07-22 11:15:00,51.05,51.07,51.03,51.04,17900.0,26.7669,26.7774,26.7564,26.7616,17900.0
2014-07-22 11:20:00,51.03,51.05,50.99,51.03,39900.0,26.7564,26.7669,26.7354,26.7564,39900.0
2014-07-22 11:25:00,51.03,51.05,50.99,50.99,32400.0,26.7564,26.7669,26.7354,26.7354,32400.0
2014-07-22 11:30:00,51.0,51.04,50.99,51.04,23700.0,26.7407,26.7616,26.7354,26.7616,23700.0
2014-07-22 11:35:00,51.04,51.04,51.0,51.0,17900.0,26.7616,26.7616,26.7407,26.7407,17900.0
2014-07-22 11:40:00,51.01,51.02,51.0,51.01,16900.0,26.7459,26.7512,26.7407,26.7459,16900.0
2014-07-22 11:45:00,51.02,51.03,51.01,51.03,12200.0,26.7512,26.7564,26.7459,26.7564,12200.0
2014-07-22 11:50:00,51.03,51.05,51.02,51.03,50600.0,26.7564,26.7669,26.7512,26.7564,50600.0
2014-07-22 11:55:00,51.03,51.05,51.02,51.05,18900.0,26.7564,26.7669,26.7512,26.7669,18900.0
2014-07-22 12:00:00,51.03,51.04,51.03,51.04,4700.0,26.7564,26.7616,26.7564,26.7616,4700.0
2014-07-22 12:05:00,51.04,51.05,51.02,51.04,28700.0,26.7616,26.7669,26.7512,26.7616,28700.0
2014-07-22 12:10:00,51.04,51.07,51.04,51.06,21600.0,26.7616,26.7774,26.7616,26.7721,21600.0
2014-07-22 12:15:00,51.05,51.08,51.05,51.06,14700.0,26.7669,26.7826,26.7669,26.7721,14700.0
2014-07-22 12:20:00,51.06,51.07,51.05,51.06,31600.0,26.7721,26.7774,26.7669,26.7721,31600.0
2014-07-22 12:25:00,51.07,51.07,51.06,51.06,8500.0,26.7774,26.7774,26.7721,26.7721,8500.0
2014-07-22 12:30:00,51.06,51.07,51.06,51.07,10700.0,26.7721,26.7774,26.7721,26.7774,10700.0
2014-07-22 12:35:00,51.06,51.09,51.04,51.04,30800.0,26.7721,26.7879,26.7616,26.7616,30800.0
2014-07-22 12:40:00,51.05,51.07,51.02,51.07,69800.0,26.7669,26.7774,26.7512,26.7774,69800.0
2014-07-22 12:45:00,51.06,51.08,51.05,51.06,20200.0,26.7721,26.7826,26.7669,26.7721,20200.0
2014-07-22 12:50:00,51.05,51.06,51.05,51.05,15500.0,26.7669,26.7721,26.7669,26.7669,15500.0
2014-07-22 12:55:00,51.05,51.05,51.03,51.03,14200.0,26.7669,26.7669,26.7564,26.7564,14200.0
2014-07-22 13:00:00,51.02,51.03,50.99,51.01,67500.0,26.7512,26.7564,26.7354,26.7459,67500.0
2014-07-22 13:05:00,51.01,51.04,51.01,51.02,19800.0,26.7459,26.7616,26.7459,26.7512,19800.0
2014-07-22 13:10:00,51.03,51.03,51.0,51.03,31100.0,26.7564,26.7564,26.7407,26.7564,31100.0
2014-07-22 13:15:00,51.03,51.03,51.0,51.03,27600.0,26.7564,26.7564,26.7407,26.7564,27600.0
2014-07-22 13:20:00,51.03,51.05,51.02,51.02,23200.0,26.7564,26.7669,26.7512,26.7512,23200.0
2014-07-22 13:25:00,51.02,51.06,51.02,51.05,19200.0,26.7512,26.7721,26.7512,26.7669,19200.0
2014-07-22 13:30:00,51.05,51.06,51.04,51.05,14200.0,26.7669,26.7721,26.7616,26.7669,14200.0
2014-07-22 13:35:00,51.05,51.05,51.02,51.02,25000.0,26.7669,26.7669,26.7512,26.7512,25000.0
2014-07-22 13:40:00,51.02,51.03,51.02,51.03,28900.0,26.7512,26.7564,26.7512,26.7564,28900.0
2014-07-22 13:45:00,51.03,51.03,51.01,51.02,13900.0,26.7564,26.7564,26.7459,26.7512,13900.0
2014-07-22 13:50:00,51.02,51.05,51.01,51.05,14900.0,26.7512,26.7669,26.7459,26.7669,14900.0
2014-07-22 13:55:00,51.05,51.06,51.03,51.05,23600.0,26.7669,26.7721,26.7564,26.7669,23600.0
2014-07-22 14:00:00,51.06,51.06,51.04,51.04,16200.0,26.7721,26.7721,26.7616,26.7616,16200.0
2014-07-22 14:05:00,51.05,51.05,51.03,51.05,26400.0,26.7669,26.7669,26.7564,26.7669,26400.0
2014-07-22 14:10:00,51.05,51.05,51.04,51.04,15600.0,26.7669,26.7669,26.7616,26.7616,15600.0
2014-07-22 14:15:00,51.03,51.04,51.02,51.03,21800.0,26.7564,26.7616,26.7512,26.7564,21800.0
2014-07-22 14:20:00,51.03,51.06,51.02,51.06,24100.0,26.7564,26.7721,26.7512,26.7721,24100.0
2014-07-22 14:25:00,51.06,51.06,51.04,51.05,10600.0,26.7721,26.7721,26.7616,26.7669,10600.0
2014-07-22 14:30:00,51.04,51.05,51.02,51.03,10200.0,26.7616,26.7669,26.7512,26.7564,10200.0
2014-07-22 14:35:00,51.02,51.04,51.02,51.02,34700.0,26.7512,26.7616,26.7512,26.7512,34700.0
2014-07-22 14:40:00,51.02,51.03,51.02,51.02,22200.0,26.7512,26.7564,26.7512,26.7512,22200.0
2014-07-22 14:45:00,51.02,51.03,51.02,51.02,21400.0,26.7512,26.7564,26.7512,26.7512,21400.0
2014-07-22 14:50:00,51.03,51.03,51.0,51.0,20000.0,26.7564,26.7564,26.7407,26.7407,20000.0
2014-07-22 14:55:00,51.01,51.02,51.0,51.01,24600.0,26.7459,26.7512,26.7407,26.7459,24600.0
2014-07-22 15:00:00,51.01,51.03,51.01,51.03,37800.0,26.7459,26.7564,26.7459,26.7564,37800.0
2014-07-22 15:05:00,51.03,51.03,51.02,51.02,37900.0,26.7564,26.7564,26.7512,26.7512,37900.0
2014-07-22 15:10:00,51.02,51.03,50.99,50.99,96700.0,26.7512,26.7564,26.7354,26.7354,96700.0
2014-07-22 15:15:00,50.99,51.01,50.99,51.0,37600.0,26.7354,26.7459,26.7354,26.7407,37600.0
2014-07-22 15:20:00,51.0,51.0,50.99,50.99,15300.0,26.7407,26.7407,26.7354,26.7354,15300.0
2014-07-22 15:25:00,51.0,51.03,50.99,51.01,113200.0,26.7407,26.7564,26.7354,26.7459,113200.0
2014-07-22 15:30:00,51.01,51.02,51.0,51.01,68200.0,26.7459,26.7512,26.7407,26.7459,68200.0
2014-07-22 15:35:00,51.0,51.01,50.99,51.0,124600.0,26.7407,26.7459,26.7354,26.7407,124600.0
2014-07-22 15:40:00,50.99,51.02,50.99,51.0,80400.0,26.7354,26.7512,26.7354,26.7407,80400.0
2014-07-22 15:45:00,50.99,51.0,50.99,51.0,43200.0,26.7354,26.7407,26.7354,26.7407,43200.0
2014-07-22 15:50:00,51.0,51.01,50.98,50.99,92300.0,26.7407,26.7459,26.7302,26.7354,92300.0
2014-07-22 15:55:00,50.99,50.99,50.98,50.98,66700.0,26.7354,26.7354,26.7302,26.7302,66700.0
2014-07-23 09:30:00,51.22,51.22,51.07,51.07,134000.0,26.856,26.856,26.7774,26.7774,134000.0
2014-07-23 09:35:00,51.08,51.1,51.03,51.1,90800.0,26.7826,26.7931,26.7564,26.7931,90800.0
2014-07-23 09:40:00,51.09,51.14,51.06,51.14,115600.0,26.7879,26.8141,26.7721,26.8141,115600.0
2014-07-23 09:45:00,51.14,51.15,51.09,51.14,81500.0,26.8141,26.8193,26.7879,26.8141,81500.0
2014-07-23 09:50:00,51.14,51.14,51.08,51.09,70900.0,26.8141,26.8141,26.7826,26.7879,70900.0
2014-07-23 09:55:00,51.1,51.1,51.07,51.08,45400.0,26.7931,26.7931,26.7774,26.7826,45400.0
2014-07-23 10:00:00,51.09,51.1,51.06,51.08,27400.0,26.7879,26.7931,26.7721,26.7826,27400.0
2014-07-23 10:05:00,51.07,51.11,51.05,51.06,47300.0,26.7774,26.7983,26.7669,26.7721,47300.0
2014-07-23 10:10:00,51.05,51.1,51.05,51.1,21300.0,26.7669,26.7931,26.7669,26.7931,21300.0
2014-07-23 10:15:00,51.1,51.11,51.06,51.08,61700.0,26.7931,26.7983,26.7721,26.7826,61700.0
2014-07-23 10:20:00,51.07,51.09,51.06,51.07,46700.0,26.7774,26.7879,26.7721,26.7774,46700.0
2014-07-23 10:25:00,51.07,51.11,51.06,51.11,40500.0,26.7774,26.7983,26.7721,26.7983,40500.0
2014-07-23 10:30:00,51.11,51.13,51.06,51.06,32900.0,26.7983,26.8088,26.7721,26.7721,32900.0
2014-07-23 10:35:00,51.07,51.1,51.07,51.09,26900.0,26.7774,26.7931,26.7774,26.7879,26900.0
2014-07-23 10:40:00,51.09,51.11,51.08,51.11,25100.0,26.7879,26.7983,26.7826,26.7983,25100.0
2014-07-23 10:45:00,51.11,51.11,51.08,51.09,30200.0,26.7983,26.7983,26.7826,26.7879,30200.0
2014-07-23 10:50:00,51.09,51.12,51.09,51.1,38700.0,26.7879,26.8036,26.7879,26.7931,38700.0
2014-07-23 10:55:00,51.1,51.11,51.07,51.07,19300.0,26.7931,26.7983,26.7774,26.7774,19300.0
2014-07-23 11:00:00,51.08,51.11,51.07,51.1,37600.0,26.7826,26.7983,26.7774,26.7931,37600.0
2014-07-23 11:05:00,51.1,51.13,51.08,51.13,67400.0,26.7931,26.8088,26.7826,26.8088,67400.0
2014-07-23 11:10:00,51.13,51.19,51.13,51.18,58500.0,26.8088,26.8403,26.8088,26.835,58500.0
2014-07-23 11:15:00,51.18,51.2,51.17,51.2,67900.0,26.835,26.8455,26.8298,26.8455,67900.0
2014-07-23 11:20:00,51.19,51.22,51.18,51.19,24300.0,26.8403,26.856,26.835,26.8403,24300.0
2014-07-23 11:25:00,51.2,51.24,51.17,51.17,52300.0,26.8455,26.8665,26.8298,26.8298,52300.0
2014-07-23 11:30:00,51.18,51.23,51.17,51.22,46100.0,26.835,26.8613,26.8298,26.856,46100.0
2014-07-23 11:35:00,51.21,51.22,51.2,51.2,8400.0,26.8508,26.856,26.8455,26.8455,8400.0
2014-07-23 11:40:00,51.21,51.21,51.2,51.2,31300.0,26.8508,26.8508,26.8455,26.8455,31300.0
2014-07-23 11:45:00,51.2,51.22,51.2,51.2,24200.0,26.8455,26.856,26.8455,26.8455,24200.0
2014-07-23 11:50:00,51.21,51.21,51.2,51.21,15800.0,26.8508,26.8508,26.8455,26.8508,15800.0
2014-07-23 11:55:00,51.21,51.21,51.2,51.21,4500.0,26.8508,26.8508,26.8455,26.8508,4500.0
2014-07-23 12:00:00,51.21,51.21,51.19,51.21,21600.0,26.8508,26.8508,26.8403,26.8508,21600.0
2014-07-23 12:05:00,51.21,51.23,51.2,51.21,10600.0,26.8508,26.8613,26.8455,26.8508,10600.0
2014-07-23 12:10:00,51.22,51.22,51.2,51.21,6100.0,26.856,26.856,26.8455,26.8508,6100.0
2014-07-23 12:15:00,51.21,51.22,51.19,51.2,32100.0,26.8508,26.856,26.8403,26.8455,32100.0
2014-07-23 12:20:00,51.2,51.2,51.19,51.19,12500.0,26.8455,26.8455,26.8403,26.8403,12500.0
2014-07-23 12:25:00,51.2,51.2,51.18,51.19,15300.0,26.8455,26.8455,26.835,26.8403,15300.0
2014-07-23 12:30:00,51.19,51.19,51.15,51.15,20900.0,26.8403,26.8403,26.8193,26.8193,20900.0
2014-07-23 12:35:00,51.15,51.16,51.12,51.14,11400.0,26.8193,26.8246,26.8036,26.8141,11400.0
2014-07-23 12:40:00,51.14,51.16,51.13,51.15,17800.0,26.8141,26.8246,26.8088,26.8193,17800.0
2014-07-23 12:45:00,51.14,51.15,51.12,51.12,13800.0,26.8141,26.8193,26.8036,26.8036,13800.0
2014-07-23 12:50:00,51.12,51.15,51.11,51.11,22600.0,26.8036,26.8193,26.7983,26.7983,22600.0
2014-07-23 12:55:00,51.12,51.12,51.1,51.1,20600.0,26.8036,26.8036,26.7931,26.7931,20600.0
2014-07-23 13:00:00,51.11,51.12,51.1,51.1,15900.0,26.7983,26.8036,26.7931,26.7931,15900.0
2014-07-23 13:05:00,51.11,51.11,51.1,51.11,10100.0,26.7983,26.7983,26.7931,26.7983,10100.0
2014-07-23 13:10:00,51.11,51.11,51.09,51.09,24300.0,26.7983,26.7983,26.7879,26.7879,24300.0
2014-07-23 13:15:00,51.09,51.11,51.09,51.1,28300.0,26.7879,26.7983,26.7879,26.7931,28300.0
2014-07-23 13:20:00,51.1,51.11,51.09,51.11,13300.0,26.7931,26.7983,26.7879,26.7983,13300.0
2014-07-23 13:25:00,51.11,51.16,51.1,51.16,30600.0,26.7983,26.8246,26.7931,26.8246,30600.0
2014-07-23 13:30:00,51.16,51.17,51.13,51.15,49200.0,26.8246,26.8298,26.8088,26.8193,49200.0
2014-07-23 13:35:00,51.15,51.16,51.13,51.13,39400.0,26.8193,26.8246,26.8088,26.8088,39400.0
2014-07-23 13:40:00,51.14,51.16,51.12,51.16,22600.0,26.8141,26.8246,26.8036,26.8246,22600.0
2014-07-23 13:45:00,51.15,51.18,51.14,51.18,37100.0,26.8193,26.835,26.8141,26.835,37100.0
2014-07-23 13:50:00,51.18,51.18,51.16,51.17,13500.0,26.835,26.835,26.8246,26.8298,13500.0
2014-07-23 13:55:00,51.17,51.19,51.15,51.18,35300.0,26.8298,26.8403,26.8193,26.835,35300.0
2014-07-23 14:00:00,51.18,51.19,51.17,51.18,14100.0,26.835,26.8403,26.8298,26.835,14100.0
2014-07-23 14:05:00,51.19,51.19,51.18,51.18,9500.0,26.8403,26.8403,26.835,26.835,9500.0
2014-07-23 14:10:00,51.19,51.21,51.19,51.19,36800.0,26.8403,26.8508,26.8403,26.8403,36800.0
2014-07-23 14:15:00,51.19,51.2,51.19,51.2,9600.0,26.8403,26.8455,26.8403,26.8455,9600.0
2014-07-23 14:20:00,51.2,51.2,51.19,51.19,8600.0,26.8455,26.8455,26.8403,26.8403,8600.0
2014-07-23 14:25:00,51.18,51.19,51.17,51.19,24800.0,26.835,26.8403,26.8298,26.8403,24800.0
2014-07-23 14:30:00,51.19,51.19,51.18,51.19,18700.0,26.8403,26.8403,26.835,26.8403,18700.0
2014-07-23 14:35:00,51.19,51.22,51.19,51.22,35300.0,26.8403,26.856,26.8403,26.856,35300.0
2014-07-23 14:40:00,51.22,51.22,51.21,51.22,13600.0,26.856,26.856,26.8508,26.856,13600.0
2014-07-23 14:45:00,51.22,51.25,51.21,51.25,46400.0,26.856,26.8717,26.8508,26.8717,46400.0
2014-07-23 14:50:00,51.25,51.25,51.24,51.25,14200.0,26.8717,26.8717,26.8665,26.8717,14200.0
2014-07-23 14:55:00,51.25,51.25,51.22,51.23,28500.0,26.8717,26.8717,26.856,26.8613,28500.0
2014-07-23 15:00:00,51.23,51.23,51.21,51.21,23100.0,26.8613,26.8613,26.8508,26.8508,23100.0
2014-07-23 15:05:00,51.21,51.23,51.2,51.2,51200.0,26.8508,26.8613,26.8455,26.8455,51200.0
2014-07-23 15:10:00,51.21,51.21,51.19,51.19,27700.0,26.8508,26.8508,26.8403,26.8403,27700.0
2014-07-23 15:15:00,51.19,51.2,51.18,51.19,21000.0,26.8403,26.8455,26.835,26.8403,21000.0
2014-07-23 15:20:00,51.19,51.22,51.19,51.21,34800.0,26.8403,26.856,26.8403,26.8508,34800.0
2014-07-23 15:25:00,51.21,51.21,51.2,51.2,23000.0,26.8508,26.8508,26.8455,26.8455,23000.0
2014-07-23 15:30:00,51.2,51.23,51.2,51.22,33300.0,26.8455,26.8613,26.8455,26.856,33300.0
2014-07-23 15:35:00,51.22,51.24,51.22,51.22,40300.0,26.856,26.8665,26.856,26.856,40300.0
2014-07-23 15:40:00,51.22,51.23,51.22,51.23,28000.0,26.856,26.8613,26.856,26.8613,28000.0
2014-07-23 15:45:00,51.22,51.23,51.19,51.2,72800.0,26.856,26.8613,26.8403,26.8455,72800.0
2014-07-23 15:50:00,51.2,51.23,51.18,51.18,170400.0,26.8455,26.8613,26.835,26.835,170400.0
2014-07-23 15:55:00,51.19,51.21,51.18,51.19,267000.0,26.8403,26.8508,26.835,26.8403,267000.0
2014-07-24 09:30:00,51.01,51.13,51.01,51.06,124200.0,26.7459,26.8088,26.7459,26.7721,124200.0
2014-07-24 09:35:00,51.06,51.06,51.0,51.03,36700.0,26.7721,26.7721,26.7407,26.7564,36700.0
2014-07-24 09:40:00,51.03,51.03,50.98,51.03,56900.0,26.7564,26.7564,26.7302,26.7564,56900.0
2014-07-24 09:45:00,51.03,51.07,51.01,51.01,27600.0,26.7564,26.7774,26.7459,26.7459,27600.0
2014-07-24 09:50:00,51.02,51.03,51.0,51.0,31800.0,26.7512,26.7564,26.7407,26.7407,31800.0
2014-07-24 09:55:00,51.01,51.02,50.98,50.99,35900.0,26.7459,26.7512,26.7302,26.7354,35900.0
2014-07-24 10:00:00,50.99,51.02,50.98,51.01,32000.0,26.7354,26.7512,26.7302,26.7459,32000.0
2014-07-24 10:05:00,51.01,51.06,51.01,51.03,20300.0,26.7459,26.7721,26.7459,26.7564,20300.0
2014-07-24 10:10:00,51.03,51.11,51.03,51.1,17300.0,26.7564,26.7983,26.7564,26.7931,17300.0
2014-07-24 10:15:00,51.1,51.13,51.07,51.13,29300.0,26.7931,26.8088,26.7774,26.8088,29300.0
2014-07-24 10:20:00,51.12,51.13,51.11,51.12,12300.0,26.8036,26.8088,26.7983,26.8036,12300.0
2014-07-24 10:25:00,51.12,51.16,51.12,51.14,66800.0,26.8036,26.8246,26.8036,26.8141,66800.0
2014-07-24 10:30:00,51.15,51.21,51.15,51.21,49100.0,26.8193,26.8508,26.8193,26.8508,49100.0
2014-07-24 10:35:00,51.2,51.23,51.18,51.22,45500.0,26.8455,26.8613,26.835,26.856,45500.0
2014-07-24 10:40:00,51.21,51.23,51.2,51.23,27300.0,26.8508,26.8613,26.8455,26.8613,27300.0
2014-07-24 10:45:00,51.23,51.23,51.2,51.22,45600.0,26.8613,26.8613,26.8455,26.856,45600.0
2014-07-24 10:50:00,51.23,51.24,51.2,51.24,18200.0,26.8613,26.8665,26.8455,26.8665,18200.0
2014-07-24 10:55:00,51.24,51.24,51.2,51.21,20400.0,26.8665,26.8665,26.8455,26.8508,20400.0
2014-07-24 11:00:00,51.21,51.26,51.21,51.25,28800.0,26.8508,26.877,26.8508,26.8717,28800.0
2014-07-24 11:05:00,51.25,51.3,51.25,51.3,45400.0,26.8717,26.898,26.8717,26.898,45400.0
2014-07-24 11:10:00,51.3,51.32,51.28,51.3,33900.0,26.898,26.9084,26.8875,26.898,33900.0
2014-07-24 11:15:00,51.31,51.32,51.29,51.3,28200.0,26.9032,26.9084,26.8927,26.898,28200.0
2014-07-24 11:20:00,51.3,51.36,51.3,51.36,47400.0,26.898,26.9294,26.898,26.9294,47400.0
2014-07-24 11:25:00,51.36,51.37,51.33,51.33,34400.0,26.9294,26.9347,26.9137,26.9137,34400.0
2014-07-24 11:30:00,51.32,51.41,51.32,51.35,111900.0,26.9084,26.9556,26.9084,26.9242,111900.0
2014-07-24 11:35:00,51.34,51.36,51.33,51.36,22500.0,26.9189,26.9294,26.9137,26.9294,22500.0
2014-07-24 11:40:00,51.36,51.36,51.35,51.36,33000.0,26.9294,26.9294,26.9242,26.9294,33000.0
2014-07-24 11:45:00,51.35,51.36,51.35,51.36,11300.0,26.9242,26.9294,26.9242,26.9294,11300.0
2014-07-24 11:50:00,51.35,51.36,51.35,51.36,6000.0,26.9242,26.9294,26.9242,26.9294,6000.0
2014-07-24 11:55:00,51.36,51.39,51.36,51.37,30100.0,26.9294,26.9452,26.9294,26.9347,30100.0
2014-07-24 12:00:00,51.38,51.38,51.35,51.35,20900.0,26.9399,26.9399,26.9242,26.9242,20900.0
2014-07-24 12:05:00,51.36,51.36,51.35,51.36,11200.0,26.9294,26.9294,26.9242,26.9294,11200.0
2014-07-24 12:10:00,51.36,51.38,51.35,51.38,11300.0,26.9294,26.9399,26.9242,26.9399,11300.0
2014-07-24 12:15:00,51.37,51.38,51.36,51.37,19900.0,26.9347,26.9399,26.9294,26.9347,19900.0
2014-07-24 12:20:00,51.36,51.39,51.36,51.38,9700.0,26.9294,26.9452,26.9294,26.9399,9700.0
2014-07-24 12:25:00,51.39,51.4,51.38,51.4,16000.0,26.9452,26.9504,26.9399,26.9504,16000.0
2014-07-24 12:30:00,51.4,51.4,51.39,51.4,13400.0,26.9504,26.9504,26.9452,26.9504,13400.0
2014-07-24 12:35:00,51.4,51.41,51.39,51.4,33900.0,26.9504,26.9556,26.9452,26.9504,33900.0
2014-07-24 12:40:00,51.4,51.4,51.36,51.36,21100.0,26.9504,26.9504,26.9294,26.9294,21100.0
2014-07-24 12:45:00,51.35,51.37,51.33,51.37,30600.0,26.9242,26.9347,26.9137,26.9347,30600.0
2014-07-24 12:50:00,51.37,51.41,51.36,51.4,17500.0,26.9347,26.9556,26.9294,26.9504,17500.0
2014-07-24 12:55:00,51.4,51.41,51.4,51.41,10500.0,26.9504,26.9556,26.9504,26.9556,10500.0
2014-07-24 13:00:00,51.41,51.41,51.39,51.39,32200.0,26.9556,26.9556,26.9452,26.9452,32200.0
2014-07-24 13:05:00,51.39,51.39,51.36,51.37,15400.0,26.9452,26.9452,26.9294,26.9347,15400.0
2014-07-24 13:10:00,51.38,51.38,51.34,51.35,20400.0,26.9399,26.9399,26.9189,26.9242,20400.0
2014-07-24 13:15:00,51.35,51.37,51.34,51.37,14400.0,26.9242,26.9347,26.9189,26.9347,14400.0
2014-07-24 13:20:00,51.38,51.4,51.36,51.36,32100.0,26.9399,26.9504,26.9294,26.9294,32100.0
2014-07-24 13:25:00,51.36,51.38,51.36,51.38,11900.0,26.9294,26.9399,26.9294,26.9399,11900.0
2014-07-24 13:30:00,51.38,51.38,51.36,51.37,11700.0,26.9399,26.9399,26.9294,26.9347,11700.0
2014-07-24 13:35:00,51.37,51.37,51.35,51.35,6700.0,26.9347,26.9347,26.9242,26.9242,6700.0
2014-07-24 13:40:00,51.36,51.37,51.35,51.36,9700.0,26.9294,26.9347,26.9242,26.9294,9700.0
2014-07-24 13:45:00,51.35,51.36,51.34,51.35,10900.0,26.9242,26.9294,26.9189,26.9242,10900.0
2014-07-24 13:50:00,51.34,51.36,51.34,51.36,5800.0,26.9189,26.9294,26.9189,26.9294,5800.0
2014-07-24 13:55:00,51.36,51.37,51.35,51.35,9300.0,26.9294,26.9347,26.9242,26.9242,9300.0
2014-07-24 14:00:00,51.36,51.36,51.34,51.34,8600.0,26.9294,26.9294,26.9189,26.9189,8600.0
2014-07-24 14:05:00,51.34,51.36,51.34,51.36,11600.0,26.9189,26.9294,26.9189,26.9294,11600.0
2014-07-24 14:10:00,51.36,51.38,51.36,51.37,9100.0,26.9294,26.9399,26.9294,26.9347,9100.0
2014-07-24 14:15:00,51.38,51.41,51.37,51.4,31600.0,26.9399,26.9556,26.9347,26.9504,31600.0
2014-07-24 14:20:00,51.4,51.42,51.4,51.42,12800.0,26.9504,26.9609,26.9504,26.9609,12800.0
2014-07-24 14:25:00,51.42,51.42,51.35,51.35,23500.0,26.9609,26.9609,26.9242,26.9242,23500.0
2014-07-24 14:30:00,51.35,51.36,51.35,51.35,12100.0,26.9242,26.9294,26.9242,26.9242,12100.0
2014-07-24 14:35:00,51.36,51.37,51.34,51.34,16400.0,26.9294,26.9347,26.9189,26.9189,16400.0
2014-07-24 14:40:00,51.34,51.38,51.34,51.38,14600.0,26.9189,26.9399,26.9189,26.9399,14600.0
2014-07-24 14:45:00,51.38,51.41,51.38,51.4,22800.0,26.9399,26.9556,26.9399,26.9504,22800.0
2014-07-24 14:50:00,51.4,51.4,51.37,51.39,9100.0,26.9504,26.9504,26.9347,26.9452,9100.0
2014-07-24 14:55:00,51.39,51.4,51.35,51.35,16100.0,26.9452,26.9504,26.9242,26.9242,16100.0
2014-07-24 15:00:00,51.35,51.36,51.34,51.35,9700.0,26.9242,26.9294,26.9189,26.9242,9700.0
2014-07-24 15:05:00,51.35,51.35,51.32,51.34,19500.0,26.9242,26.9242,26.9084,26.9189,19500.0
2014-07-24 15:10:00,51.33,51.38,51.33,51.38,45700.0,26.9137,26.9399,26.9137,26.9399,45700.0
2014-07-24 15:15:00,51.39,51.39,51.37,51.38,15400.0,26.9452,26.9452,26.9347,26.9399,15400.0
2014-07-24 15:20:00,51.38,51.4,51.37,51.39,40900.0,26.9399,26.9504,26.9347,26.9452,40900.0
2014-07-24 15:25:00,51.39,51.4,51.38,51.39,18000.0,26.9452,26.9504,26.9399,26.9452,18000.0
2014-07-24 15:30:00,51.39,51.4,51.38,51.38,25900.0,26.9452,26.9504,26.9399,26.9399,25900.0
2014-07-24 15:35:00,51.39,51.4,51.38,51.4,34500.0,26.9452,26.9504,26.9399,26.9504,34500.0
2014-07-24 15:40:00,51.4,51.41,51.39,51.41,29700.0,26.9504,26.9556,26.9452,26.9556,29700.0
2014-07-24 15:45:00,51.41,51.41,51.39,51.4,43200.0,26.9556,26.9556,26.9452,26.9504,43200.0
2014-07-24 15:50:00,51.41,51.41,51.37,51.37,78200.0,26.9556,26.9556,26.9347,26.9347,78200.0
2014-07-24 15:55:00,51.37,51.4,51.37,51.39,114100.0,26.9347,26.9504,26.9347,26.9452,114100.0
2014-07-25 09:30:00,51.0,51.02,50.95,50.95,102100.0,26.7407,26.7512,26.7144,26.7144,102100.0
2014-07-25 09:35:00,50.95,51.04,50.95,51.02,35100.0,26.7144,26.7616,26.7144,26.7512,35100.0
2014-07-25 09:40:00,51.02,51.06,51.01,51.02,32300.0,26.7512,26.7721,26.7459,26.7512,32300.0
2014-07-25 09:45:00,51.03,51.04,50.99,51.04,34300.0,26.7564,26.7616,26.7354,26.7616,34300.0
2014-07-25 09:50:00,51.03,51.04,51.0,51.03,39600.0,26.7564,26.7616,26.7407,26.7564,39600.0
2014-07-25 09:55:00,51.03,51.05,51.02,51.04,32200.0,26.7564,26.7669,26.7512,26.7616,32200.0
2014-07-25 10:00:00,51.05,51.05,51.0,51.03,24200.0,26.7669,26.7669,26.7407,26.7564,24200.0
2014-07-25 10:05:00,51.03,51.04,51.01,51.02,26500.0,26.7564,26.7616,26.7459,26.7512,26500.0
2014-07-25 10:10:00,51.01,51.02,51.0,51.01,17600.0,26.7459,26.7512,26.7407,26.7459,17600.0
2014-07-25 10:15:00,51.01,51.02,50.98,50.99,53700.0,26.7459,26.7512,26.7302,26.7354,53700.0
2014-07-25 10:20:00,50.99,51.01,50.98,51.0,28500.0,26.7354,26.7459,26.7302,26.7407,28500.0
2014-07-25 10:25:00,51.0,51.01,50.98,50.98,22800.0,26.7407,26.7459,26.7302,26.7302,22800.0
2014-07-25 10:30:00,50.98,50.99,50.95,50.97,19800.0,26.7302,26.7354,26.7144,26.7249,19800.0
2014-07-25 10:35:00,50.97,51.0,50.97,50.98,27100.0,26.7249,26.7407,26.7249,26.7302,27100.0
2014-07-25 10:40:00,50.98,50.98,50.91,50.92,56800.0,26.7302,26.7302,26.6935,26.6987,56800.0
2014-07-25 10:45:00,50.91,50.99,50.9,50.98,29600.0,26.6935,26.7354,26.6882,26.7302,29600.0
2014-07-25 10:50:00,50.99,51.02,50.98,50.98,43400.0,26.7354,26.7512,26.7302,26.7302,43400.0
2014-07-25 10:55:00,50.99,51.0,50.88,50.88,68000.0,26.7354,26.7407,26.6777,26.6777,68000.0
2014-07-25 11:00:00,50.88,50.89,50.82,50.87,53500.0,26.6777,26.683,26.6463,26.6725,53500.0
2014-07-25 11:05:00,50.88,50.92,50.88,50.9,29900.0,26.6777,26.6987,26.6777,26.6882,29900.0
2014-07-25 11:10:00,50.9,50.92,50.89,50.91,15400.0,26.6882,26.6987,26.683,26.6935,15400.0
2014-07-25 11:15:00,50.91,50.93,50.89,50.93,57300.0,26.6935,26.704,26.683,26.704,57300.0
2014-07-25 11:20:00,50.92,50.92,50.81,50.83,26900.0,26.6987,26.6987,26.641,26.6515,26900.0
2014-07-25 11:25:00,50.83,50.84,50.78,50.81,38000.0,26.6515,26.6568,26.6253,26.641,38000.0
2014-07-25 11:30:00,50.83,50.93,50.82,50.86,118600.0,26.6515,26.704,26.6463,26.6673,118600.0
2014-07-25 11:35:00,50.87,50.92,50.87,50.91,26400.0,26.6725,26.6987,26.6725,26.6935,26400.0
2014-07-25 11:40:00,50.91,50.91,50.87,50.88,25600.0,26.6935,26.6935,26.6725,26.6777,25600.0
2014-07-25 11:45:00,50.88,50.88,50.87,50.87,10200.0,26.6777,26.6777,26.6725,26.6725,10200.0
2014-07-25 11:50:00,50.87,50.88,50.87,50.87,5800.0,26.6725,26.6777,26.6725,26.6725,5800.0
2014-07-25 11:55:00,50.87,50.88,50.85,50.86,14100.0,26.6725,26.6777,26.662,26.6673,14100.0
2014-07-25 12:00:00,50.87,50.91,50.87,50.88,26300.0,26.6725,26.6935,26.6725,26.6777,26300.0
2014-07-25 12:05:00,50.88,50.93,50.88,50.93,8500.0,26.6777,26.704,26.6777,26.704,8500.0
2014-07-25 12:10:00,50.93,50.93,50.9,50.91,8100.0,26.704,26.704,26.6882,26.6935,8100.0
2014-07-25 12:15:00,50.91,50.91,50.89,50.9,6900.0,26.6935,26.6935,26.683,26.6882,6900.0
2014-07-25 12:20:00,50.9,50.92,50.9,50.92,6700.0,26.6882,26.6987,26.6882,26.6987,6700.0
2014-07-25 12:25:00,50.91,50.91,50.89,50.89,6100.0,26.6935,26.6935,26.683,26.683,6100.0
2014-07-25 12:30:00,50.89,50.9,50.88,50.89,9700.0,26.683,26.6882,26.6777,26.683,9700.0
2014-07-25 12:35:00,50.88,50.9,50.87,50.89,23000.0,26.6777,26.6882,26.6725,26.683,23000.0
2014-07-25 12:40:00,50.9,50.9,50.89,50.9,6100.0,26.6882,26.6882,26.683,26.6882,6100.0
2014-07-25 12:45:00,50.89,50.92,50.89,50.92,9200.0,26.683,26.6987,26.683,26.6987,9200.0
2014-07-25 12:50:00,50.91,50.92,50.9,50.91,3900.0,26.6935,26.6987,26.6882,26.6935,3900.0
2014-07-25 12:55:00,50.9,50.91,50.9,50.9,9300.0,26.6882,26.6935,26.6882,26.6882,9300.0
2014-07-25 13:00:00,50.91,50.92,50.9,50.91,19500.0,26.6935,26.6987,26.6882,26.6935,19500.0
2014-07-25 13:05:00,50.91,50.91,50.87,50.87,8900.0,26.6935,26.6935,26.6725,26.6725,8900.0
2014-07-25 13:10:00,50.88,50.89,50.87,50.88,13800.0,26.6777,26.683,26.6725,26.6777,13800.0
2014-07-25 13:15:00,50.88,50.9,50.87,50.89,10200.0,26.6777,26.6882,26.6725,26.683,10200.0
2014-07-25 13:20:00,50.89,50.9,50.88,50.88,10300.0,26.683,26.6882,26.6777,26.6777,10300.0
2014-07-25 13:25:00,50.87,50.91,50.87,50.91,27100.0,26.6725,26.6935,26.6725,26.6935,27100.0
2014-07-25 13:30:00,50.91,50.91,50.87,50.88,14300.0,26.6935,26.6935,26.6725,26.6777,14300.0
2014-07-25 13:35:00,50.87,50.88,50.85,50.87,16300.0,26.6725,26.6777,26.662,26.6725,16300.0
2014-07-25 13:40:00,50.88,50.91,50.88,50.9,18200.0,26.6777,26.6935,26.6777,26.6882,18200.0
2014-07-25 13:45:00,50.91,50.91,50.9,50.91,5400.0,26.6935,26.6935,26.6882,26.6935,5400.0
2014-07-25 13:50:00,50.91,50.91,50.88,50.88,23100.0,26.6935,26.6935,26.6777,26.6777,23100.0
2014-07-25 13:55:00,50.89,50.91,50.88,50.89,19700.0,26.683,26.6935,26.6777,26.683,19700.0
2014-07-25 14:00:00,50.88,50.91,50.87,50.91,11200.0,26.6777,26.6935,26.6725,26.6935,11200.0
2014-07-25 14:05:00,50.91,50.92,50.9,50.92,14400.0,26.6935,26.6987,26.6882,26.6987,14400.0
2014-07-25 14:10:00,50.91,50.92,50.89,50.9,11600.0,26.6935,26.6987,26.683,26.6882,11600.0
2014-07-25 14:15:00,50.9,50.93,50.89,50.92,25000.0,26.6882,26.704,26.683,26.6987,25000.0
2014-07-25 14:20:00,50.92,50.92,50.91,50.91,6100.0,26.6987,26.6987,26.6935,26.6935,6100.0
2014-07-25 14:25:00,50.91,50.92,50.91,50.91,4700.0,26.6935,26.6987,26.6935,26.6935,4700.0
2014-07-25 14:30:00,50.91,50.94,50.91,50.93,12800.0,26.6935,26.7092,26.6935,26.704,12800.0
2014-07-25 14:35:00,50.92,50.93,50.91,50.92,13400.0,26.6987,26.704,26.6935,26.6987,13400.0
2014-07-25 14:40:00,50.91,50.92,50.91,50.92,9300.0,26.6935,26.6987,26.6935,26.6987,9300.0
2014-07-25 14:45:00,50.92,50.95,50.91,50.95,13000.0,26.6987,26.7144,26.6935,26.7144,13000.0
2014-07-25 14:50:00,50.95,50.96,50.91,50.91,24900.0,26.7144,26.7197,26.6935,26.6935,24900.0
2014-07-25 14:55:00,50.91,50.92,50.9,50.92,19700.0,26.6935,26.6987,26.6882,26.6987,19700.0
2014-07-25 15:00:00,50.91,50.91,50.86,50.86,10500.0,26.6935,26.6935,26.6673,26.6673,10500.0
2014-07-25 15:05:00,50.87,50.87,50.86,50.87,13900.0,26.6725,26.6725,26.6673,26.6725,13900.0
2014-07-25 15:10:00,50.87,50.89,50.86,50.86,23800.0,26.6725,26.683,26.6673,26.6673,23800.0
2014-07-25 15:15:00,50.87,50.88,50.86,50.87,8800.0,26.6725,26.6777,26.6673,26.6725,8800.0
2014-07-25 15:20:00,50.87,50.89,50.85,50.86,41300.0,26.6725,26.683,26.662,26.6673,41300.0
2014-07-25 15:25:00,50.86,50.87,50.86,50.86,13500.0,26.6673,26.6725,26.6673,26.6673,13500.0
2014-07-25 15:30:00,50.87,50.87,50.84,50.84,46700.0,26.6725,26.6725,26.6568,26.6568,46700.0
2014-07-25 15:35:00,50.84,50.86,50.82,50.82,25800.0,26.6568,26.6673,26.6463,26.6463,25800.0
2014-07-25 15:40:00,50.83,50.86,50.82,50.86,43200.0,26.6515,26.6673,26.6463,26.6673,43200.0
2014-07-25 15:45:00,50.85,50.89,50.85,50.89,40300.0,26.662,26.683,26.662,26.683,40300.0
2014-07-25 15:50:00,50.89,50.91,50.88,50.9,74600.0,26.683,26.6935,26.6777,26.6882,74600.0
2014-07-25 15:55:00,50.9,50.93,50.89,50.93,107100.0,26.6882,26.704,26.683,26.704,107100.0
2014-07-28 09:30:00,50.71,50.77,50.71,50.73,141800.0,26.5886,26.6201,26.5886,26.5991,141800.0
2014-07-28 09:35:00,50.72,50.78,50.71,50.78,64200.0,26.5939,26.6253,26.5886,26.6253,64200.0
2014-07-28 09:40:00,50.77,50.79,50.71,50.73,43600.0,26.6201,26.6306,26.5886,26.5991,43600.0
2014-07-28 09:45:00,50.72,50.72,50.62,50.64,48600.0,26.5939,26.5939,26.5414,26.5519,48600.0
2014-07-28 09:50:00,50.64,50.64,50.58,50.58,51700.0,26.5519,26.5519,26.5204,26.5204,51700.0
2014-07-28 09:55:00,50.58,50.6,50.57,50.58,44700.0,26.5204,26.5309,26.5152,26.5204,44700.0
2014-07-28 10:00:00,50.59,50.59,50.42,50.43,115100.0,26.5257,26.5257,26.4366,26.4418,115100.0
2014-07-28 10:05:00,50.43,50.52,50.42,50.52,64500.0,26.4418,26.489,26.4366,26.489,64500.0
2014-07-28 10:10:00,50.51,50.54,50.49,50.53,31600.0,26.4837,26.4995,26.4733,26.4942,31600.0
2014-07-28 10:15:00,50.53,50.53,50.45,50.47,47100.0,26.4942,26.4942,26.4523,26.4628,47100.0
2014-07-28 10:20:00,50.47,50.52,50.45,50.51,48400.0,26.4628,26.489,26.4523,26.4837,48400.0
2014-07-28 10:25:00,50.51,50.52,50.49,50.52,12000.0,26.4837,26.489,26.4733,26.489,12000.0
2014-07-28 10:30:00,50.52,50.54,50.51,50.53,20300.0,26.489,26.4995,26.4837,26.4942,20300.0
2014-07-28 10:35:00,50.53,50.59,50.53,50.54,29800.0,26.4942,26.5257,26.4942,26.4995,29800.0
2014-07-28 10:40:00,50.55,50.55,50.49,50.54,35500.0,26.5047,26.5047,26.4733,26.4995,35500.0
2014-07-28 10:45:00,50.54,50.58,50.54,50.58,30400.0,26.4995,26.5204,26.4995,26.5204,30400.0
2014-07-28 10:50:00,50.57,50.6,50.53,50.55,48900.0,26.5152,26.5309,26.4942,26.5047,48900.0
2014-07-28 10:55:00,50.55,50.56,50.52,50.54,22400.0,26.5047,26.51,26.489,26.4995,22400.0
2014-07-28 11:00:00,50.54,50.55,50.48,50.51,45800.0,26.4995,26.5047,26.468,26.4837,45800.0
2014-07-28 11:05:00,50.51,50.58,50.51,50.57,44100.0,26.4837,26.5204,26.4837,26.5152,44100.0
2014-07-28 11:10:00,50.57,50.61,50.55,50.56,40700.0,26.5152,26.5362,26.5047,26.51,40700.0
2014-07-28 11:15:00,50.55,50.57,50.52,50.53,14900.0,26.5047,26.5152,26.489,26.4942,14900.0
2014-07-28 11:20:00,50.54,50.58,50.53,50.57,25800.0,26.4995,26.5204,26.4942,26.5152,25800.0
2014-07-28 11:25:00,50.56,50.65,50.56,50.63,70800.0,26.51,26.5572,26.51,26.5467,70800.0
2014-07-28 11:30:00,50.63,50.72,50.62,50.71,154300.0,26.5467,26.5939,26.5414,26.5886,154300.0
2014-07-28 11:35:00,50.7,50.71,50.62,50.63,34600.0,26.5834,26.5886,26.5414,26.5467,34600.0
2014-07-28 11:40:00,50.64,50.66,50.64,50.64,11600.0,26.5519,26.5624,26.5519,26.5519,11600.0
2014-07-28 11:45:00,50.63,50.64,50.6,50.64,17900.0,26.5467,26.5519,26.5309,26.5519,17900.0
2014-07-28 11:50:00,50.65,50.68,50.64,50.67,7700.0,26.5572,26.5729,26.5519,26.5676,7700.0
2014-07-28 11:55:00,50.67,50.7,50.67,50.69,13800.0,26.5676,26.5834,26.5676,26.5781,13800.0
2014-07-28 12:00:00,50.68,50.69,50.65,50.65,10400.0,26.5729,26.5781,26.5572,26.5572,10400.0
2014-07-28 12:05:00,50.65,50.66,50.62,50.62,22100.0,26.5572,26.5624,26.5414,26.5414,22100.0
2014-07-28 12:10:00,50.63,50.63,50.59,50.6,21200.0,26.5467,26.5467,26.5257,26.5309,21200.0
2014-07-28 12:15:00,50.6,50.61,50.58,50.59,12800.0,26.5309,26.5362,26.5204,26.5257,12800.0
2014-07-28 12:20:00,50.58,50.62,50.58,50.59,13100.0,26.5204,26.5414,26.5204,26.5257,13100.0
2014-07-28 12:25:00,50.59,50.6,50.58,50.59,11700.0,26.5257,26.5309,26.5204,26.5257,11700.0
2014-07-28 12:30:00,50.59,50.64,50.58,50.62,21000.0,26.5257,26.5519,26.5204,26.5414,21000.0
2014-07-28 12:35:00,50.62,50.62,50.6,50.6,12000.0,26.5414,26.5414,26.5309,26.5309,12000.0
2014-07-28 12:40:00,50.6,50.62,50.6,50.61,15000.0,26.5309,26.5414,26.5309,26.5362,15000.0
2014-07-28 12:45:00,50.61,50.63,50.61,50.63,12600.0,26.5362,26.5467,26.5362,26.5467,12600.0
2014-07-28 12:50:00,50.62,50.62,50.61,50.62,3700.0,26.5414,26.5414,26.5362,26.5414,3700.0
2014-07-28 12:55:00,50.61,50.64,50.61,50.63,12700.0,26.5362,26.5519,26.5362,26.5467,12700.0
2014-07-28 13:00:00,50.63,50.63,50.61,50.62,9800.0,26.5467,26.5467,26.5362,26.5414,9800.0
2014-07-28 13:05:00,50.62,50.63,50.61,50.62,9200.0,26.5414,26.5467,26.5362,26.5414,9200.0
2014-07-28 13:10:00,50.61,50.64,50.61,50.64,7000.0,26.5362,26.5519,26.5362,26.5519,7000.0
2014-07-28 13:15:00,50.64,50.64,50.63,50.64,2900.0,26.5519,26.5519,26.5467,26.5519,2900.0
2014-07-28 13:20:00,50.63,50.67,50.63,50.67,11000.0,26.5467,26.5676,26.5467,26.5676,11000.0
2014-07-28 13:25:00,50.67,50.67,50.66,50.67,4700.0,26.5676,26.5676,26.5624,26.5676,4700.0
2014-07-28 13:30:00,50.67,50.68,50.64,50.67,24900.0,26.5676,26.5729,26.5519,26.5676,24900.0
2014-07-28 13:35:00,50.66,50.68,50.65,50.67,30200.0,26.5624,26.5729,26.5572,26.5676,30200.0
2014-07-28 13:40:00,50.67,50.69,50.67,50.68,10600.0,26.5676,26.5781,26.5676,26.5729,10600.0
2014-07-28 13:45:00,50.68,50.69,50.66,50.66,11800.0,26.5729,26.5781,26.5624,26.5624,11800.0
2014-07-28 13:50:00,50.66,50.67,50.62,50.62,10900.0,26.5624,26.5676,26.5414,26.5414,10900.0
2014-07-28 13:55:00,50.62,50.63,50.59,50.6,16000.0,26.5414,26.5467,26.5257,26.5309,16000.0
2014-07-28 14:00:00,50.6,50.61,50.59,50.6,12100.0,26.5309,26.5362,26.5257,26.5309,12100.0
2014-07-28 14:05:00,50.6,50.63,50.6,50.62,11600.0,26.5309,26.5467,26.5309,26.5414,11600.0
2014-07-28 14:10:00,50.62,50.63,50.61,50.62,23100.0,26.5414,26.5467,26.5362,26.5414,23100.0
2014-07-28 14:15:00,50.62,50.64,50.6,50.61,11900.0,26.5414,26.5519,26.5309,26.5362,11900.0
2014-07-28 14:20:00,50.6,50.61,50.57,50.57,7100.0,26.5309,26.5362,26.5152,26.5152,7100.0
2014-07-28 14:25:00,50.57,50.59,50.57,50.58,13800.0,26.5152,26.5257,26.5152,26.5204,13800.0
2014-07-28 14:30:00,50.58,50.58,50.56,50.58,27200.0,26.5204,26.5204,26.51,26.5204,27200.0
2014-07-28 14:35:00,50.59,50.59,50.57,50.57,6400.0,26.5257,26.5257,26.5152,26.5152,6400.0
2014-07-28 14:40:00,50.57,50.59,50.57,50.59,17100.0,26.5152,26.5257,26.5152,26.5257,17100.0
2014-07-28 14:45:00,50.59,50.62,50.59,50.62,19400.0,26.5257,26.5414,26.5257,26.5414,19400.0
2014-07-28 14:50:00,50.62,50.66,50.62,50.65,37300.0,26.5414,26.5624,26.5414,26.5572,37300.0
2014-07-28 14:55:00,50.66,50.71,50.66,50.7,47600.0,26.5624,26.5886,26.5624,26.5834,47600.0
2014-07-28 15:00:00,50.7,50.71,50.67,50.67,21800.0,26.5834,26.5886,26.5676,26.5676,21800.0
2014-07-28 15:05:00,50.67,50.69,50.67,50.69,14700.0,26.5676,26.5781,26.5676,26.5781,14700.0
2014-07-28 15:10:00,50.69,50.69,50.64,50.66,25300.0,26.5781,26.5781,26.5519,26.5624,25300.0
2014-07-28 15:15:00,50.65,50.66,50.64,50.66,46000.0,26.5572,26.5624,26.5519,26.5624,46000.0
2014-07-28 15:20:00,50.67,50.69,50.66,50.69,44500.0,26.5676,26.5781,26.5624,26.5781,44500.0
2014-07-28 15:25:00,50.69,50.69,50.66,50.66,19500.0,26.5781,26.5781,26.5624,26.5624,19500.0
2014-07-28 15:30:00,50.66,50.66,50.65,50.66,25400.0,26.5624,26.5624,26.5572,26.5624,25400.0
2014-07-28 15:35:00,50.66,50.66,50.63,50.66,32200.0,26.5624,26.5624,26.5467,26.5624,32200.0
2014-07-28 15:40:00,50.66,50.69,50.65,50.69,29400.0,26.5624,26.5781,26.5572,26.5781,29400.0
2014-07-28 15:45:00,50.69,50.69,50.64,50.65,51700.0,26.5781,26.5781,26.5519,26.5572,51700.0
2014-07-28 15:50:00,50.64,50.65,50.62,50.63,47500.0,26.5519,26.5572,26.5414,26.5467,47500.0
2014-07-28 15:55:00,50.63,50.65,50.62,50.65,147400.0,26.5467,26.5572,26.5414,26.5572,147400.0
2014-07-29 09:30:00,49.75,49.83,49.66,49.68,501300.0,26.0853,26.1272,26.0381,26.0486,501300.0
2014-07-29 09:35:00,49.67,49.67,49.57,49.59,232000.0,26.0433,26.0433,25.9909,26.0014,232000.0
2014-07-29 09:40:00,49.58,49.64,49.55,49.63,202000.0,25.9961,26.0276,25.9804,26.0223,202000.0
2014-07-29 09:45:00,49.63,49.76,49.61,49.69,130600.0,26.0223,26.0905,26.0119,26.0538,130600.0
2014-07-29 09:50:00,49.7,49.74,49.63,49.73,136200.0,26.059,26.08,26.0223,26.0748,136200.0
2014-07-29 09:55:00,49.72,49.82,49.72,49.78,135200.0,26.0695,26.122,26.0695,26.101,135200.0
2014-07-29 10:00:00,49.78,49.81,49.72,49.72,153200.0,26.101,26.1167,26.0695,26.0695,153200.0
2014-07-29 10:05:00,49.71,49.74,49.65,49.72,88200.0,26.0643,26.08,26.0328,26.0695,88200.0
2014-07-29 10:10:00,49.7,49.74,49.68,49.69,141900.0,26.059,26.08,26.0486,26.0538,141900.0
2014-07-29 10:15:00,49.69,49.69,49.62,49.68,129000.0,26.0538,26.0538,26.0171,26.0486,129000.0
2014-07-29 10:20:00,49.68,49.68,49.64,49.68,72100.0,26.0486,26.0486,26.0276,26.0486,72100.0
2014-07-29 10:25:00,49.68,49.72,49.68,49.71,35900.0,26.0486,26.0695,26.0486,26.0643,35900.0
2014-07-29 10:30:00,49.7,49.72,49.69,49.71,83000.0,26.059,26.0695,26.0538,26.0643,83000.0
2014-07-29 10:35:00,49.71,49.72,49.69,49.71,71900.0,26.0643,26.0695,26.0538,26.0643,71900.0
2014-07-29 10:40:00,49.71,49.72,49.69,49.72,35400.0,26.0643,26.0695,26.0538,26.0695,35400.0
2014-07-29 10:45:00,49.72,49.73,49.69,49.69,43900.0,26.0695,26.0748,26.0538,26.0538,43900.0
2014-07-29 10:50:00,49.69,49.7,49.63,49.64,109400.0,26.0538,26.059,26.0223,26.0276,109400.0
2014-07-29 10:55:00,49.64,49.64,49.61,49.63,58600.0,26.0276,26.0276,26.0119,26.0223,58600.0
2014-07-29 11:00:00,49.63,49.64,49.61,49.62,74500.0,26.0223,26.0276,26.0119,26.0171,74500.0
2014-07-29 11:05:00,49.62,49.64,49.56,49.56,114900.0,26.0171,26.0276,25.9856,25.9856,114900.0
2014-07-29 11:10:00,49.56,49.57,49.43,49.46,312300.0,25.9856,25.9909,25.9175,25.9332,312300.0
2014-07-29 11:15:00,49.46,49.48,49.41,49.41,145700.0,25.9332,25.9437,25.907,25.907,145700.0
2014-07-29 11:20:00,49.41,49.41,49.33,49.33,157600.0,25.907,25.907,25.865,25.865,157600.0
2014-07-29 11:25:00,49.33,49.34,49.28,49.31,173500.0,25.865,25.8703,25.8388,25.8546,173500.0
2014-07-29 11:30:00,49.32,49.34,49.21,49.28,211500.0,25.8598,25.8703,25.8021,25.8388,211500.0
2014-07-29 11:35:00,49.28,49.28,49.22,49.22,132500.0,25.8388,25.8388,25.8074,25.8074,132500.0
2014-07-29 11:40:00,49.22,49.23,49.15,49.18,88700.0,25.8074,25.8126,25.7707,25.7864,88700.0
2014-07-29 11:45:00,49.18,49.2,49.17,49.18,64100.0,25.7864,25.7969,25.7811,25.7864,64100.0
2014-07-29 11:50:00,49.17,49.18,49.14,49.14,119200.0,25.7811,25.7864,25.7654,25.7654,119200.0
2014-07-29 11:55:00,49.14,49.17,49.12,49.16,59700.0,25.7654,25.7811,25.7549,25.7759,59700.0
2014-07-29 12:00:00,49.17,49.19,49.14,49.14,63200.0,25.7811,25.7916,25.7654,25.7654,63200.0
2014-07-29 12:05:00,49.14,49.15,49.13,49.14,98700.0,25.7654,25.7707,25.7602,25.7654,98700.0
2014-07-29 12:10:00,49.14,49.16,49.14,49.16,33000.0,25.7654,25.7759,25.7654,25.7759,33000.0
2014-07-29 12:15:00,49.16,49.18,49.14,49.18,55300.0,25.7759,25.7864,25.7654,25.7864,55300.0
2014-07-29 12:20:00,49.18,49.21,49.16,49.21,43400.0,25.7864,25.8021,25.7759,25.8021,43400.0
2014-07-29 12:25:00,49.21,49.27,49.2,49.25,76400.0,25.8021,25.8336,25.7969,25.8231,76400.0
2014-07-29 12:30:00,49.25,49.27,49.23,49.24,76300.0,25.8231,25.8336,25.8126,25.8178,76300.0
2014-07-29 12:35:00,49.23,49.24,49.21,49.21,29500.0,25.8126,25.8178,25.8021,25.8021,29500.0
2014-07-29 12:40:00,49.21,49.21,49.18,49.19,34200.0,25.8021,25.8021,25.7864,25.7916,34200.0
2014-07-29 12:45:00,49.18,49.23,49.17,49.22,39200.0,25.7864,25.8126,25.7811,25.8074,39200.0
2014-07-29 12:50:00,49.22,49.23,49.21,49.21,18000.0,25.8074,25.8126,25.8021,25.8021,18000.0
2014-07-29 12:55:00,49.21,49.23,49.21,49.23,32600.0,25.8021,25.8126,25.8021,25.8126,32600.0
2014-07-29 13:00:00,49.22,49.26,49.21,49.22,70500.0,25.8074,25.8283,25.8021,25.8074,70500.0
2014-07-29 13:05:00,49.21,49.24,49.2,49.24,40700.0,25.8021,25.8178,25.7969,25.8178,40700.0
2014-07-29 13:10:00,49.23,49.25,49.22,49.23,27900.0,25.8126,25.8231,25.8074,25.8126,27900.0
2014-07-29 13:15:00,49.23,49.23,49.21,49.21,26800.0,25.8126,25.8126,25.8021,25.8021,26800.0
2014-07-29 13:20:00,49.22,49.23,49.21,49.23,37400.0,25.8074,25.8126,25.8021,25.8126,37400.0
2014-07-29 13:25:00,49.22,49.23,49.16,49.16,87500.0,25.8074,25.8126,25.7759,25.7759,87500.0
2014-07-29 13:30:00,49.16,49.16,49.15,49.16,34500.0,25.7759,25.7759,25.7707,25.7759,34500.0
2014-07-29 13:35:00,49.15,49.16,49.1,49.1,110400.0,25.7707,25.7759,25.7444,25.7444,110400.0
2014-07-29 13:40:00,49.1,49.19,49.1,49.16,55000.0,25.7444,25.7916,25.7444,25.7759,55000.0
2014-07-29 13:45:00,49.16,49.19,49.16,49.16,21800.0,25.7759,25.7916,25.7759,25.7759,21800.0
2014-07-29 13:50:00,49.16,49.17,49.15,49.15,29600.0,25.7759,25.7811,25.7707,25.7707,29600.0
2014-07-29 13:55:00,49.15,49.17,49.15,49.15,39100.0,25.7707,25.7811,25.7707,25.7707,39100.0
2014-07-29 14:00:00,49.16,49.17,49.15,49.16,33200.0,25.7759,25.7811,25.7707,25.7759,33200.0
2014-07-29 14:05:00,49.16,49.17,49.15,49.16,40900.0,25.7759,25.7811,25.7707,25.7759,40900.0
2014-07-29 14:10:00,49.16,49.17,49.15,49.17,22500.0,25.7759,25.7811,25.7707,25.7811,22500.0
2014-07-29 14:15:00,49.16,49.17,49.15,49.16,40000.0,25.7759,25.7811,25.7707,25.7759,40000.0
2014-07-29 14:20:00,49.16,49.17,49.12,49.13,88900.0,25.7759,25.7811,25.7549,25.7602,88900.0
2014-07-29 14:25:00,49.14,49.14,49.12,49.14,72500.0,25.7654,25.7654,25.7549,25.7654,72500.0
2014-07-29 14:30:00,49.13,49.14,49.13,49.13,36700.0,25.7602,25.7654,25.7602,25.7602,36700.0
2014-07-29 14:35:00,49.14,49.14,49.12,49.13,53000.0,25.7654,25.7654,25.7549,25.7602,53000.0
2014-07-29 14:40:00,49.12,49.14,49.12,49.12,76100.0,25.7549,25.7654,25.7549,25.7549,76100.0
2014-07-29 14:45:00,49.12,49.13,49.11,49.12,80500.0,25.7549,25.7602,25.7497,25.7549,80500.0
2014-07-29 14:50:00,49.12,49.13,49.1,49.11,74700.0,25.7549,25.7602,25.7444,25.7497,74700.0
2014-07-29 14:55:00,49.11,49.12,49.09,49.09,98200.0,25.7497,25.7549,25.7392,25.7392,98200.0
2014-07-29 15:00:00,49.09,49.09,49.06,49.08,137600.0,25.7392,25.7392,25.7235,25.734,137600.0
2014-07-29 15:05:00,49.08,49.09,49.07,49.09,83100.0,25.734,25.7392,25.7287,25.7392,83100.0
2014-07-29 15:10:00,49.09,49.09,49.05,49.06,90600.0,25.7392,25.7392,25.7182,25.7235,90600.0
2014-07-29 15:15:00,49.07,49.07,49.05,49.05,40700.0,25.7287,25.7287,25.7182,25.7182,40700.0
2014-07-29 15:20:00,49.06,49.06,49.02,49.02,93100.0,25.7235,25.7235,25.7025,25.7025,93100.0
2014-07-29 15:25:00,49.03,49.03,49.01,49.02,83400.0,25.7077,25.7077,25.6973,25.7025,83400.0
2014-07-29 15:30:00,49.01,49.02,48.91,48.91,516600.0,25.6973,25.7025,25.6448,25.6448,516600.0
2014-07-29 15:35:00,48.92,48.99,48.91,48.98,126600.0,25.6501,25.6868,25.6448,25.6815,126600.0
2014-07-29 15:40:00,48.98,48.98,48.91,48.92,95600.0,25.6815,25.6815,25.6448,25.6501,95600.0
2014-07-29 15:45:00,48.91,48.98,48.91,48.97,203900.0,25.6448,25.6815,25.6448,25.6763,203900.0
2014-07-29 15:50:00,48.97,49.0,48.96,48.99,154100.0,25.6763,25.692,25.671,25.6868,154100.0
2014-07-29 15:55:00,48.99,49.01,48.96,48.98,457100.0,25.6868,25.6973,25.671,25.6815,457100.0
2014-07-30 09:30:00,48.87,48.99,48.86,48.96,281800.0,25.6238,25.6868,25.6186,25.671,281800.0
2014-07-30 09:35:00,48.95,49.02,48.94,48.98,194000.0,25.6658,25.7025,25.6606,25.6815,194000.0
2014-07-30 09:40:00,49.0,49.04,48.98,49.03,82800.0,25.692,25.713,25.6815,25.7077,82800.0
2014-07-30 09:45:00,49.04,49.07,49.02,49.03,113600.0,25.713,25.7287,25.7025,25.7077,113600.0
2014-07-30 09:50:00,49.04,49.12,49.04,49.1,105300.0,25.713,25.7549,25.713,25.7444,105300.0
2014-07-30 09:55:00,49.1,49.1,48.98,49.0,95500.0,25.7444,25.7444,25.6815,25.692,95500.0
2014-07-30 10:00:00,49.0,49.0,48.8,48.81,181000.0,25.692,25.692,25.5871,25.5924,181000.0
2014-07-30 10:05:00,48.8,48.92,48.77,48.82,151300.0,25.5871,25.6501,25.5714,25.5976,151300.0
2014-07-30 10:10:00,48.82,48.87,48.75,48.76,204300.0,25.5976,25.6238,25.5609,25.5662,204300.0
2014-07-30 10:15:00,48.77,48.81,48.75,48.78,73600.0,25.5714,25.5924,25.5609,25.5767,73600.0
2014-07-30 10:20:00,48.77,48.8,48.74,48.76,205400.0,25.5714,25.5871,25.5557,25.5662,205400.0
2014-07-30 10:25:00,48.75,48.81,48.75,48.81,80600.0,25.5609,25.5924,25.5609,25.5924,80600.0
2014-07-30 10:30:00,48.81,48.93,48.8,48.91,273200.0,25.5924,25.6553,25.5871,25.6448,273200.0
2014-07-30 10:35:00,48.91,48.92,48.86,48.89,175100.0,25.6448,25.6501,25.6186,25.6343,175100.0
2014-07-30 10:40:00,48.89,48.93,48.86,48.88,224000.0,25.6343,25.6553,25.6186,25.6291,224000.0
2014-07-30 10:45:00,48.88,48.93,48.86,48.9,162400.0,25.6291,25.6553,25.6186,25.6396,162400.0
2014-07-30 10:50:00,48.9,48.93,48.89,48.91,110200.0,25.6396,25.6553,25.6343,25.6448,110200.0
2014-07-30 10:55:00,48.9,48.92,48.85,48.86,140800.0,25.6396,25.6501,25.6134,25.6186,140800.0
2014-07-30 11:00:00,48.85,48.86,48.74,48.76,172300.0,25.6134,25.6186,25.5557,25.5662,172300.0
2014-07-30 11:05:00,48.76,48.77,48.7,48.73,95000.0,25.5662,25.5714,25.5347,25.5504,95000.0
2014-07-30 11:10:00,48.73,48.8,48.72,48.8,73100.0,25.5504,25.5871,25.5452,25.5871,73100.0
2014-07-30 11:15:00,48.8,48.85,48.79,48.85,62300.0,25.5871,25.6134,25.5819,25.6134,62300.0
2014-07-30 11:20:00,48.85,48.89,48.83,48.89,55000.0,25.6134,25.6343,25.6029,25.6343,55000.0
2014-07-30 11:25:00,48.88,48.94,48.88,48.94,118300.0,25.6291,25.6606,25.6291,25.6606,118300.0
2014-07-30 11:30:00,48.93,48.94,48.88,48.91,28600.0,25.6553,25.6606,25.6291,25.6448,28600.0
2014-07-30 11:35:00,48.91,48.96,48.91,48.93,29600.0,25.6448,25.671,25.6448,25.6553,29600.0
2014-07-30 11:40:00,48.94,48.96,48.93,48.94,34500.0,25.6606,25.671,25.6553,25.6606,34500.0
2014-07-30 11:45:00,48.94,48.96,48.92,48.93,53500.0,25.6606,25.671,25.6501,25.6553,53500.0
2014-07-30 11:50:00,48.93,48.95,48.91,48.93,23000.0,25.6553,25.6658,25.6448,25.6553,23000.0
2014-07-30 11:55:00,48.93,48.95,48.92,48.95,41600.0,25.6553,25.6658,25.6501,25.6658,41600.0
2014-07-30 12:00:00,48.94,48.95,48.9,48.92,38400.0,25.6606,25.6658,25.6396,25.6501,38400.0
2014-07-30 12:05:00,48.91,48.93,48.91,48.92,67500.0,25.6448,25.6553,25.6448,25.6501,67500.0
2014-07-30 12:10:00,48.92,48.94,48.91,48.93,29700.0,25.6501,25.6606,25.6448,25.6553,29700.0
2014-07-30 12:15:00,48.92,48.95,48.92,48.94,43300.0,25.6501,25.6658,25.6501,25.6606,43300.0
2014-07-30 12:20:00,48.94,48.96,48.93,48.94,48200.0,25.6606,25.671,25.6553,25.6606,48200.0
2014-07-30 12:25:00,48.94,48.94,48.92,48.94,20600.0,25.6606,25.6606,25.6501,25.6606,20600.0
2014-07-30 12:30:00,48.94,48.94,48.93,48.93,21900.0,25.6606,25.6606,25.6553,25.6553,21900.0
2014-07-30 12:35:00,48.94,48.97,48.92,48.97,47200.0,25.6606,25.6763,25.6501,25.6763,47200.0
2014-07-30 12:40:00,48.96,49.03,48.96,49.03,51300.0,25.671,25.7077,25.671,25.7077,51300.0
2014-07-30 12:45:00,49.03,49.09,49.03,49.07,98900.0,25.7077,25.7392,25.7077,25.7287,98900.0
2014-07-30 12:50:00,49.08,49.15,49.07,49.14,45500.0,25.734,25.7707,25.7287,25.7654,45500.0
2014-07-30 12:55:00,49.14,49.21,49.14,49.19,75800.0,25.7654,25.8021,25.7654,25.7916,75800.0
2014-07-30 13:00:00,49.19,49.21,49.05,49.05,76500.0,25.7916,25.8021,25.7182,25.7182,76500.0
2014-07-30 13:05:00,49.05,49.06,49.03,49.05,88800.0,25.7182,25.7235,25.7077,25.7182,88800.0
2014-07-30 13:10:00,49.05,49.13,49.05,49.13,24600.0,25.7182,25.7602,25.7182,25.7602,24600.0
2014-07-30 13:15:00,49.12,49.13,49.04,49.07,43300.0,25.7549,25.7602,25.713,25.7287,43300.0
2014-07-30 13:20:00,49.08,49.15,49.08,49.13,60900.0,25.734,25.7707,25.734,25.7602,60900.0
2014-07-30 13:25:00,49.13,49.15,49.12,49.14,67000.0,25.7602,25.7707,25.7549,25.7654,67000.0
2014-07-30 13:30:00,49.14,49.25,49.13,49.24,62400.0,25.7654,25.8231,25.7602,25.8178,62400.0
2014-07-30 13:35:00,49.24,49.25,49.19,49.2,39500.0,25.8178,25.8231,25.7916,25.7969,39500.0
2014-07-30 13:40:00,49.21,49.26,49.17,49.26,42300.0,25.8021,25.8283,25.7811,25.8283,42300.0
2014-07-30 13:45:00,49.25,49.28,49.23,49.27,112400.0,25.8231,25.8388,25.8126,25.8336,112400.0
2014-07-30 13:50:00,49.27,49.27,49.24,49.26,78800.0,25.8336,25.8336,25.8178,25.8283,78800.0
2014-07-30 13:55:00,49.26,49.32,49.23,49.24,87000.0,25.8283,25.8598,25.8126,25.8178,87000.0
2014-07-30 14:00:00,49.24,49.37,49.18,49.29,72200.0,25.8178,25.886,25.7864,25.8441,72200.0
2014-07-30 14:05:00,49.29,49.36,49.28,49.35,81100.0,25.8441,25.8808,25.8388,25.8755,81100.0
2014-07-30 14:10:00,49.34,49.37,49.18,49.36,153200.0,25.8703,25.886,25.7864,25.8808,153200.0
2014-07-30 14:15:00,49.36,49.39,49.35,49.38,76100.0,25.8808,25.8965,25.8755,25.8913,76100.0
2014-07-30 14:20:00,49.38,49.4,49.3,49.34,65000.0,25.8913,25.9017,25.8493,25.8703,65000.0
2014-07-30 14:25:00,49.35,49.39,49.35,49.39,54000.0,25.8755,25.8965,25.8755,25.8965,54000.0
2014-07-30 14:30:00,49.39,49.43,49.35,49.36,88700.0,25.8965,25.9175,25.8755,25.8808,88700.0
2014-07-30 14:35:00,49.36,49.37,49.3,49.32,48200.0,25.8808,25.886,25.8493,25.8598,48200.0
2014-07-30 14:40:00,49.33,49.35,49.3,49.33,61700.0,25.865,25.8755,25.8493,25.865,61700.0
2014-07-30 14:45:00,49.33,49.33,49.24,49.3,138800.0,25.865,25.865,25.8178,25.8493,138800.0
2014-07-30 14:50:00,49.29,49.35,49.28,49.35,142500.0,25.8441,25.8755,25.8388,25.8755,142500.0
2014-07-30 14:55:00,49.34,49.37,49.33,49.36,80700.0,25.8703,25.886,25.865,25.8808,80700.0
2014-07-30 15:00:00,49.37,49.38,49.33,49.36,102600.0,25.886,25.8913,25.865,25.8808,102600.0
2014-07-30 15:05:00,49.35,49.44,49.34,49.43,117900.0,25.8755,25.9227,25.8703,25.9175,117900.0
2014-07-30 15:10:00,49.44,49.45,49.41,49.43,130200.0,25.9227,25.928,25.907,25.9175,130200.0
2014-07-30 15:15:00,49.43,49.48,49.41,49.48,87600.0,25.9175,25.9437,25.907,25.9437,87600.0
2014-07-30 15:20:00,49.48,49.48,49.43,49.46,94400.0,25.9437,25.9437,25.9175,25.9332,94400.0
2014-07-30 15:25:00,49.45,49.48,49.45,49.47,105500.0,25.928,25.9437,25.928,25.9384,105500.0
2014-07-30 15:30:00,49.47,49.51,49.46,49.51,162100.0,25.9384,25.9594,25.9332,25.9594,162100.0
2014-07-30 15:35:00,49.51,49.53,49.49,49.51,143300.0,25.9594,25.9699,25.9489,25.9594,143300.0
2014-07-30 15:40:00,49.51,49.57,49.49,49.57,168900.0,25.9594,25.9909,25.9489,25.9909,168900.0
2014-07-30 15:45:00,49.56,49.57,49.54,49.55,223600.0,25.9856,25.9909,25.9751,25.9804,223600.0
2014-07-30 15:50:00,49.55,49.58,49.55,49.56,216800.0,25.9804,25.9961,25.9804,25.9856,216800.0
2014-07-30 15:55:00,49.56,49.57,49.54,49.54,434900.0,25.9856,25.9909,25.9751,25.9751,434900.0
2014-07-31 09:30:00,49.22,49.34,49.22,49.3,232200.0,25.8074,25.8703,25.8074,25.8493,232200.0
2014-07-31 09:35:00,49.29,49.35,49.29,49.32,174300.0,25.8441,25.8755,25.8441,25.8598,174300.0
2014-07-31 09:40:00,49.31,49.34,49.28,49.3,155900.0,25.8546,25.8703,25.8388,25.8493,155900.0
2014-07-31 09:45:00,49.3,49.44,49.28,49.44,116300.0,25.8493,25.9227,25.8388,25.9227,116300.0
2014-07-31 09:50:00,49.45,49.49,49.39,49.4,83600.0,25.928,25.9489,25.8965,25.9017,83600.0
2014-07-31 09:55:00,49.4,49.41,49.31,49.31,73500.0,25.9017,25.907,25.8546,25.8546,73500.0
2014-07-31 10:00:00,49.3,49.31,49.26,49.27,94700.0,25.8493,25.8546,25.8283,25.8336,94700.0
2014-07-31 10:05:00,49.27,49.3,49.26,49.3,32900.0,25.8336,25.8493,25.8283,25.8493,32900.0
2014-07-31 10:10:00,49.3,49.37,49.3,49.37,44300.0,25.8493,25.886,25.8493,25.886,44300.0
2014-07-31 10:15:00,49.36,49.4,49.34,49.39,25800.0,25.8808,25.9017,25.8703,25.8965,25800.0
2014-07-31 10:20:00,49.39,49.39,49.32,49.32,32300.0,25.8965,25.8965,25.8598,25.8598,32300.0
2014-07-31 10:25:00,49.32,49.32,49.28,49.32,72100.0,25.8598,25.8598,25.8388,25.8598,72100.0
2014-07-31 10:30:00,49.32,49.37,49.26,49.27,64000.0,25.8598,25.886,25.8283,25.8336,64000.0
2014-07-31 10:35:00,49.27,49.28,49.15,49.15,151700.0,25.8336,25.8388,25.7707,25.7707,151700.0
2014-07-31 10:40:00,49.16,49.16,49.09,49.11,90500.0,25.7759,25.7759,25.7392,25.7497,90500.0
2014-07-31 10:45:00,49.1,49.1,49.04,49.07,76400.0,25.7444,25.7444,25.713,25.7287,76400.0
2014-07-31 10:50:00,49.07,49.13,49.06,49.1,150700.0,25.7287,25.7602,25.7235,25.7444,150700.0
2014-07-31 10:55:00,49.1,49.1,48.96,49.0,156700.0,25.7444,25.7444,25.671,25.692,156700.0
2014-07-31 11:00:00,48.99,49.03,48.96,49.03,80200.0,25.6868,25.7077,25.671,25.7077,80200.0
2014-07-31 11:05:00,49.03,49.04,48.97,48.99,72600.0,25.7077,25.713,25.6763,25.6868,72600.0
2014-07-31 11:10:00,48.98,49.02,48.97,49.02,76300.0,25.6815,25.7025,25.6763,25.7025,76300.0
2014-07-31 11:15:00,49.01,49.09,48.99,49.09,126400.0,25.6973,25.7392,25.6868,25.7392,126400.0
2014-07-31 11:20:00,49.09,49.15,49.09,49.14,87500.0,25.7392,25.7707,25.7392,25.7654,87500.0
2014-07-31 11:25:00,49.14,49.18,49.13,49.14,81500.0,25.7654,25.7864,25.7602,25.7654,81500.0
2014-07-31 11:30:00,49.15,49.16,49.07,49.07,55600.0,25.7707,25.7759,25.7287,25.7287,55600.0
2014-07-31 11:35:00,49.08,49.13,49.07,49.13,17900.0,25.734,25.7602,25.7287,25.7602,17900.0
2014-07-31 11:40:00,49.13,49.15,49.12,49.13,19100.0,25.7602,25.7707,25.7549,25.7602,19100.0
2014-07-31 11:45:00,49.13,49.13,49.07,49.08,28200.0,25.7602,25.7602,25.7287,25.734,28200.0
2014-07-31 11:50:00,49.07,49.08,49.01,49.01,42000.0,25.7287,25.734,25.6973,25.6973,42000.0
2014-07-31 11:55:00,49.01,49.04,49.01,49.02,36400.0,25.6973,25.713,25.6973,25.7025,36400.0
2014-07-31 12:00:00,49.02,49.02,49.0,49.01,30200.0,25.7025,25.7025,25.692,25.6973,30200.0
2014-07-31 12:05:00,49.01,49.03,48.98,48.98,33400.0,25.6973,25.7077,25.6815,25.6815,33400.0
2014-07-31 12:10:00,48.98,48.99,48.95,48.96,42000.0,25.6815,25.6868,25.6658,25.671,42000.0
2014-07-31 12:15:00,48.97,48.97,48.93,48.94,42100.0,25.6763,25.6763,25.6553,25.6606,42100.0
2014-07-31 12:20:00,48.95,48.95,48.91,48.93,31700.0,25.6658,25.6658,25.6448,25.6553,31700.0
2014-07-31 12:25:00,48.92,48.96,48.91,48.95,49800.0,25.6501,25.671,25.6448,25.6658,49800.0
2014-07-31 12:30:00,48.95,48.96,48.94,48.95,22300.0,25.6658,25.671,25.6606,25.6658,22300.0
2014-07-31 12:35:00,48.94,48.98,48.94,48.98,31100.0,25.6606,25.6815,25.6606,25.6815,31100.0
2014-07-31 12:40:00,48.98,49.01,48.97,49.01,29000.0,25.6815,25.6973,25.6763,25.6973,29000.0
2014-07-31 12:45:00,49.01,49.05,49.0,49.04,33800.0,25.6973,25.7182,25.692,25.713,33800.0
2014-07-31 12:50:00,49.04,49.08,49.04,49.08,23300.0,25.713,25.734,25.713,25.734,23300.0
2014-07-31 12:55:00,49.08,49.09,49.05,49.06,39500.0,25.734,25.7392,25.7182,25.7235,39500.0
2014-07-31 13:00:00,49.06,49.07,49.04,49.05,14900.0,25.7235,25.7287,25.713,25.7182,14900.0
2014-07-31 13:05:00,49.05,49.07,49.05,49.05,22500.0,25.7182,25.7287,25.7182,25.7182,22500.0
2014-07-31 13:10:00,49.05,49.05,49.01,49.01,20100.0,25.7182,25.7182,25.6973,25.6973,20100.0
2014-07-31 13:15:00,49.01,49.04,49.0,49.04,33900.0,25.6973,25.713,25.692,25.713,33900.0
2014-07-31 13:20:00,49.04,49.06,49.0,49.01,33300.0,25.713,25.7235,25.692,25.6973,33300.0
2014-07-31 13:25:00,49.01,49.05,49.01,49.01,23400.0,25.6973,25.7182,25.6973,25.6973,23400.0
2014-07-31 13:30:00,49.02,49.07,49.01,49.07,35900.0,25.7025,25.7287,25.6973,25.7287,35900.0
2014-07-31 13:35:00,49.07,49.11,49.07,49.11,61500.0,25.7287,25.7497,25.7287,25.7497,61500.0
2014-07-31 13:40:00,49.1,49.14,49.1,49.11,46100.0,25.7444,25.7654,25.7444,25.7497,46100.0
2014-07-31 13:45:00,49.11,49.11,49.07,49.11,27800.0,25.7497,25.7497,25.7287,25.7497,27800.0
2014-07-31 13:50:00,49.12,49.14,49.1,49.12,36400.0,25.7549,25.7654,25.7444,25.7549,36400.0
2014-07-31 13:55:00,49.11,49.15,49.11,49.14,74500.0,25.7497,25.7707,25.7497,25.7654,74500.0
2014-07-31 14:00:00,49.14,49.18,49.14,49.17,37800.0,25.7654,25.7864,25.7654,25.7811,37800.0
2014-07-31 14:05:00,49.17,49.22,49.17,49.2,52200.0,25.7811,25.8074,25.7811,25.7969,52200.0
2014-07-31 14:10:00,49.19,49.2,49.17,49.19,33100.0,25.7916,25.7969,25.7811,25.7916,33100.0
2014-07-31 14:15:00,49.2,49.21,49.2,49.2,31600.0,25.7969,25.8021,25.7969,25.7969,31600.0
2014-07-31 14:20:00,49.2,49.22,49.19,49.21,30500.0,25.7969,25.8074,25.7916,25.8021,30500.0
2014-07-31 14:25:00,49.22,49.26,49.22,49.26,42800.0,25.8074,25.8283,25.8074,25.8283,42800.0
2014-07-31 14:30:00,49.26,49.27,49.23,49.24,65500.0,25.8283,25.8336,25.8126,25.8178,65500.0
2014-07-31 14:35:00,49.23,49.25,49.23,49.25,39300.0,25.8126,25.8231,25.8126,25.8231,39300.0
2014-07-31 14:40:00,49.24,49.25,49.19,49.19,64100.0,25.8178,25.8231,25.7916,25.7916,64100.0
2014-07-31 14:45:00,49.2,49.2,49.1,49.14,91500.0,25.7969,25.7969,25.7444,25.7654,91500.0
2014-07-31 14:50:00,49.14,49.17,49.12,49.12,35800.0,25.7654,25.7811,25.7549,25.7549,35800.0
2014-07-31 14:55:00,49.12,49.12,49.03,49.03,32100.0,25.7549,25.7549,25.7077,25.7077,32100.0
2014-07-31 15:00:00,49.03,49.08,49.02,49.08,51500.0,25.7077,25.734,25.7025,25.734,51500.0
2014-07-31 15:05:00,49.08,49.12,49.07,49.09,62600.0,25.734,25.7549,25.7287,25.7392,62600.0
2014-07-31 15:10:00,49.09,49.1,49.08,49.09,139000.0,25.7392,25.7444,25.734,25.7392,139000.0
2014-07-31 15:15:00,49.09,49.09,49.08,49.09,140600.0,25.7392,25.7392,25.734,25.7392,140600.0
2014-07-31 15:20:00,49.09,49.09,49.03,49.04,104100.0,25.7392,25.7392,25.7077,25.713,104100.0
2014-07-31 15:25:00,49.04,49.05,49.02,49.03,90600.0,25.713,25.7182,25.7025,25.7077,90600.0
2014-07-31 15:30:00,49.04,49.06,49.03,49.05,121800.0,25.713,25.7235,25.7077,25.7182,121800.0
2014-07-31 15:35:00,49.05,49.09,49.04,49.09,72400.0,25.7182,25.7392,25.713,25.7392,72400.0
2014-07-31 15:40:00,49.09,49.1,49.05,49.06,83100.0,25.7392,25.7444,25.7182,25.7235,83100.0
2014-07-31 15:45:00,49.05,49.06,49.0,49.02,192900.0,25.7182,25.7235,25.692,25.7025,192900.0
2014-07-31 15:50:00,49.01,49.02,48.99,49.01,166900.0,25.6973,25.7025,25.6868,25.6973,166900.0
2014-07-31 15:55:00,49.01,49.03,48.98,48.98,277900.0,25.6973,25.7077,25.6815,25.6815,277900.0
2014-08-01 09:30:00,48.66,48.69,48.63,48.65,217600.0,25.5137,25.5295,25.498,25.5085,217600.0
2014-08-01 09:35:00,48.65,48.83,48.65,48.81,154800.0,25.5085,25.6029,25.5085,25.5924,154800.0
2014-08-01 09:40:00,48.82,48.9,48.79,48.79,217200.0,25.5976,25.6396,25.5819,25.5819,217200.0
2014-08-01 09:45:00,48.8,48.82,48.76,48.8,150700.0,25.5871,25.5976,25.5662,25.5871,150700.0
2014-08-01 09:50:00,48.8,48.94,48.76,48.93,110000.0,25.5871,25.6606,25.5662,25.6553,110000.0
2014-08-01 09:55:00,48.93,48.99,48.91,48.97,49900.0,25.6553,25.6868,25.6448,25.6763,49900.0
2014-08-01 10:00:00,48.98,49.14,48.96,49.11,95900.0,25.6815,25.7654,25.671,25.7497,95900.0
2014-08-01 10:05:00,49.12,49.13,49.01,49.03,106000.0,25.7549,25.7602,25.6973,25.7077,106000.0
2014-08-01 10:10:00,49.04,49.05,48.93,48.93,114500.0,25.713,25.7182,25.6553,25.6553,114500.0
2014-08-01 10:15:00,48.93,48.96,48.89,48.9,65400.0,25.6553,25.671,25.6343,25.6396,65400.0
2014-08-01 10:20:00,48.89,48.98,48.89,48.98,80500.0,25.6343,25.6815,25.6343,25.6815,80500.0
2014-08-01 10:25:00,48.97,48.99,48.94,48.94,50100.0,25.6763,25.6868,25.6606,25.6606,50100.0
2014-08-01 10:30:00,48.94,48.94,48.88,48.9,72500.0,25.6606,25.6606,25.6291,25.6396,72500.0
2014-08-01 10:35:00,48.89,48.92,48.84,48.86,77900.0,25.6343,25.6501,25.6081,25.6186,77900.0
2014-08-01 10:40:00,48.85,48.89,48.82,48.87,100100.0,25.6134,25.6343,25.5976,25.6238,100100.0
2014-08-01 10:45:00,48.87,48.89,48.85,48.85,48800.0,25.6238,25.6343,25.6134,25.6134,48800.0
2014-08-01 10:50:00,48.86,48.89,48.84,48.85,128000.0,25.6186,25.6343,25.6081,25.6134,128000.0
2014-08-01 10:55:00,48.84,48.85,48.8,48.8,90600.0,25.6081,25.6134,25.5871,25.5871,90600.0
2014-08-01 11:00:00,48.8,48.84,48.79,48.8,61300.0,25.5871,25.6081,25.5819,25.5871,61300.0
2014-08-01 11:05:00,48.79,48.84,48.79,48.83,107200.0,25.5819,25.6081,25.5819,25.6029,107200.0
2014-08-01 11:10:00,48.83,48.83,48.76,48.77,63100.0,25.6029,25.6029,25.5662,25.5714,63100.0
2014-08-01 11:15:00,48.77,48.8,48.76,48.76,67800.0,25.5714,25.5871,25.5662,25.5662,67800.0
2014-08-01 11:20:00,48.77,48.86,48.77,48.86,96600.0,25.5714,25.6186,25.5714,25.6186,96600.0
2014-08-01 11:25:00,48.85,48.87,48.83,48.83,44100.0,25.6134,25.6238,25.6029,25.6029,44100.0
2014-08-01 11:30:00,48.83,48.88,48.82,48.84,63100.0,25.6029,25.6291,25.5976,25.6081,63100.0
2014-08-01 11:35:00,48.83,48.85,48.77,48.78,55500.0,25.6029,25.6134,25.5714,25.5767,55500.0
2014-08-01 11:40:00,48.77,48.8,48.74,48.74,41100.0,25.5714,25.5871,25.5557,25.5557,41100.0
2014-08-01 11:45:00,48.75,48.77,48.69,48.71,50600.0,25.5609,25.5714,25.5295,25.54,50600.0
2014-08-01 11:50:00,48.71,48.71,48.63,48.63,56200.0,25.54,25.54,25.498,25.498,56200.0
2014-08-01 11:55:00,48.63,48.63,48.57,48.58,53200.0,25.498,25.498,25.4666,25.4718,53200.0
2014-08-01 12:00:00,48.57,48.61,48.57,48.61,43800.0,25.4666,25.4875,25.4666,25.4875,43800.0
2014-08-01 12:05:00,48.61,48.69,48.61,48.62,64800.0,25.4875,25.5295,25.4875,25.4928,64800.0
2014-08-01 12:10:00,48.62,48.66,48.62,48.65,24400.0,25.4928,25.5137,25.4928,25.5085,24400.0
2014-08-01 12:15:00,48.66,48.68,48.64,48.68,30400.0,25.5137,25.5242,25.5033,25.5242,30400.0
2014-08-01 12:20:00,48.67,48.7,48.65,48.66,66400.0,25.519,25.5347,25.5085,25.5137,66400.0
2014-08-01 12:25:00,48.66,48.69,48.65,48.68,241300.0,25.5137,25.5295,25.5085,25.5242,241300.0
2014-08-01 12:30:00,48.67,48.71,48.66,48.7,239500.0,25.519,25.54,25.5137,25.5347,239500.0
2014-08-01 12:35:00,48.69,48.72,48.66,48.66,32700.0,25.5295,25.5452,25.5137,25.5137,32700.0
2014-08-01 12:40:00,48.66,48.68,48.64,48.66,56400.0,25.5137,25.5242,25.5033,25.5137,56400.0
2014-08-01 12:45:00,48.65,48.69,48.64,48.69,123700.0,25.5085,25.5295,25.5033,25.5295,123700.0
2014-08-01 12:50:00,48.69,48.78,48.69,48.77,51500.0,25.5295,25.5767,25.5295,25.5714,51500.0
2014-08-01 12:55:00,48.77,48.78,48.71,48.73,58600.0,25.5714,25.5767,25.54,25.5504,58600.0
2014-08-01 13:00:00,48.72,48.77,48.69,48.7,110700.0,25.5452,25.5714,25.5295,25.5347,110700.0
2014-08-01 13:05:00,48.7,48.73,48.67,48.71,36400.0,25.5347,25.5504,25.519,25.54,36400.0
2014-08-01 13:10:00,48.73,48.75,48.72,48.75,21900.0,25.5504,25.5609,25.5452,25.5609,21900.0
2014-08-01 13:15:00,48.74,48.81,48.74,48.81,38500.0,25.5557,25.5924,25.5557,25.5924,38500.0
2014-08-01 13:20:00,48.81,48.84,48.8,48.82,53200.0,25.5924,25.6081,25.5871,25.5976,53200.0
2014-08-01 13:25:00,48.81,48.86,48.77,48.86,46200.0,25.5924,25.6186,25.5714,25.6186,46200.0
2014-08-01 13:30:00,48.87,48.87,48.82,48.84,50500.0,25.6238,25.6238,25.5976,25.6081,50500.0
2014-08-01 13:35:00,48.85,48.89,48.84,48.89,58500.0,25.6134,25.6343,25.6081,25.6343,58500.0
2014-08-01 13:40:00,48.89,48.9,48.83,48.88,54800.0,25.6343,25.6396,25.6029,25.6291,54800.0
2014-08-01 13:45:00,48.88,48.92,48.86,48.91,40600.0,25.6291,25.6501,25.6186,25.6448,40600.0
2014-08-01 13:50:00,48.91,48.91,48.85,48.88,54300.0,25.6448,25.6448,25.6134,25.6291,54300.0
2014-08-01 13:55:00,48.88,48.94,48.88,48.94,64200.0,25.6291,25.6606,25.6291,25.6606,64200.0
2014-08-01 14:00:00,48.94,49.0,48.94,48.95,98600.0,25.6606,25.692,25.6606,25.6658,98600.0
2014-08-01 14:05:00,48.96,48.99,48.93,48.98,25700.0,25.671,25.6868,25.6553,25.6815,25700.0
2014-08-01 14:10:00,48.98,49.01,48.97,49.0,78100.0,25.6815,25.6973,25.6763,25.692,78100.0
2014-08-01 14:15:00,48.99,49.05,48.99,49.05,29400.0,25.6868,25.7182,25.6868,25.7182,29400.0
2014-08-01 14:20:00,49.05,49.07,49.04,49.05,128200.0,25.7182,25.7287,25.713,25.7182,128200.0
2014-08-01 14:25:00,49.04,49.07,49.04,49.06,144000.0,25.713,25.7287,25.713,25.7235,144000.0
2014-08-01 14:30:00,49.07,49.13,49.07,49.12,77200.0,25.7287,25.7602,25.7287,25.7549,77200.0
2014-08-01 14:35:00,49.12,49.16,49.09,49.16,113600.0,25.7549,25.7759,25.7392,25.7759,113600.0
2014-08-01 14:40:00,49.16,49.21,49.16,49.2,68600.0,25.7759,25.8021,25.7759,25.7969,68600.0
2014-08-01 14:45:00,49.2,49.22,49.15,49.15,171300.0,25.7969,25.8074,25.7707,25.7707,171300.0
2014-08-01 14:50:00,49.15,49.16,49.09,49.1,118300.0,25.7707,25.7759,25.7392,25.7444,118300.0
2014-08-01 14:55:00,49.09,49.11,49.08,49.08,74400.0,25.7392,25.7497,25.734,25.734,74400.0
2014-08-01 15:00:00,49.08,49.08,49.04,49.04,78900.0,25.734,25.734,25.713,25.713,78900.0
2014-08-01 15:05:00,49.04,49.06,49.04,49.05,113000.0,25.713,25.7235,25.713,25.7182,113000.0
2014-08-01 15:10:00,49.05,49.05,49.02,49.02,23000.0,25.7182,25.7182,25.7025,25.7025,23000.0
2014-08-01 15:15:00,49.02,49.06,49.02,49.05,61700.0,25.7025,25.7235,25.7025,25.7182,61700.0
2014-08-01 15:20:00,49.05,49.07,49.05,49.07,37800.0,25.7182,25.7287,25.7182,25.7287,37800.0
2014-08-01 15:25:00,49.07,49.09,49.06,49.07,74400.0,25.7287,25.7392,25.7235,25.7287,74400.0
2014-08-01 15:30:00,49.07,49.07,49.02,49.06,33400.0,25.7287,25.7287,25.7025,25.7235,33400.0
2014-08-01 15:35:00,49.07,49.09,49.06,49.08,44900.0,25.7287,25.7392,25.7235,25.734,44900.0
2014-08-01 15:40:00,49.08,49.09,49.07,49.08,39800.0,25.734,25.7392,25.7287,25.734,39800.0
2014-08-01 15:45:00,49.08,49.08,49.02,49.03,70000.0,25.734,25.734,25.7025,25.7077,70000.0
2014-08-01 15:50:00,49.03,49.03,48.99,49.02,262700.0,25.7077,25.7077,25.6868,25.7025,262700.0
2014-08-01 15:55:00,49.02,49.02,48.96,49.0,221100.0,25.7025,25.7025,25.671,25.692,221100.0
2014-08-04 09:30:00,49.23,49.23,49.1,49.13,112400.0,25.8126,25.8126,25.7444,25.7602,112400.0
2014-08-04 09:35:00,49.14,49.19,49.08,49.08,92400.0,25.7654,25.7916,25.734,25.734,92400.0
2014-08-04 09:40:00,49.08,49.09,48.98,48.99,65200.0,25.734,25.7392,25.6815,25.6868,65200.0
2014-08-04 09:45:00,49.0,49.03,48.94,48.96,72800.0,25.692,25.7077,25.6606,25.671,72800.0
2014-08-04 09:50:00,48.97,49.0,48.95,48.96,73600.0,25.6763,25.692,25.6658,25.671,73600.0
2014-08-04 09:55:00,48.97,49.04,48.91,49.02,83300.0,25.6763,25.713,25.6448,25.7025,83300.0
2014-08-04 10:00:00,49.02,49.08,49.0,49.07,37500.0,25.7025,25.734,25.692,25.7287,37500.0
2014-08-04 10:05:00,49.07,49.1,49.06,49.08,80500.0,25.7287,25.7444,25.7235,25.734,80500.0
2014-08-04 10:10:00,49.08,49.08,49.05,49.06,46400.0,25.734,25.734,25.7182,25.7235,46400.0
2014-08-04 10:15:00,49.05,49.12,49.05,49.11,64800.0,25.7182,25.7549,25.7182,25.7497,64800.0
2014-08-04 10:20:00,49.1,49.17,49.09,49.17,43700.0,25.7444,25.7811,25.7392,25.7811,43700.0
2014-08-04 10:25:00,49.16,49.21,49.16,49.18,51300.0,25.7759,25.8021,25.7759,25.7864,51300.0
2014-08-04 10:30:00,49.18,49.19,49.14,49.15,32600.0,25.7864,25.7916,25.7654,25.7707,32600.0
2014-08-04 10:35:00,49.15,49.16,49.07,49.09,63700.0,25.7707,25.7759,25.7287,25.7392,63700.0
2014-08-04 10:40:00,49.1,49.12,49.07,49.07,16300.0,25.7444,25.7549,25.7287,25.7287,16300.0
2014-08-04 10:45:00,49.08,49.1,49.04,49.06,67200.0,25.734,25.7444,25.713,25.7235,67200.0
2014-08-04 10:50:00,49.07,49.1,49.02,49.04,35100.0,25.7287,25.7444,25.7025,25.713,35100.0
2014-08-04 10:55:00,49.03,49.03,48.92,48.95,61700.0,25.7077,25.7077,25.6501,25.6658,61700.0
2014-08-04 11:00:00,48.95,49.04,48.95,49.04,51400.0,25.6658,25.713,25.6658,25.713,51400.0
2014-08-04 11:05:00,49.03,49.1,49.03,49.09,42100.0,25.7077,25.7444,25.7077,25.7392,42100.0
2014-08-04 11:10:00,49.09,49.16,49.07,49.12,47300.0,25.7392,25.7759,25.7287,25.7549,47300.0
2014-08-04 11:15:00,49.12,49.13,49.04,49.04,23200.0,25.7549,25.7602,25.713,25.713,23200.0
2014-08-04 11:20:00,49.04,49.06,49.02,49.05,19000.0,25.713,25.7235,25.7025,25.7182,19000.0
2014-08-04 11:25:00,49.03,49.08,49.03,49.07,23800.0,25.7077,25.734,25.7077,25.7287,23800.0
2014-08-04 11:30:00,49.06,49.11,49.03,49.03,81700.0,25.7235,25.7497,25.7077,25.7077,81700.0
2014-08-04 11:35:00,49.02,49.02,48.98,49.01,34800.0,25.7025,25.7025,25.6815,25.6973,34800.0
2014-08-04 11:40:00,49.01,49.02,48.99,49.01,34700.0,25.6973,25.7025,25.6868,25.6973,34700.0
2014-08-04 11:45:00,49.0,49.04,48.99,49.03,14300.0,25.692,25.713,25.6868,25.7077,14300.0
2014-08-04 11:50:00,49.02,49.03,48.99,49.02,35200.0,25.7025,25.7077,25.6868,25.7025,35200.0
2014-08-04 11:55:00,49.02,49.03,49.01,49.01,14600.0,25.7025,25.7077,25.6973,25.6973,14600.0
2014-08-04 12:00:00,49.01,49.02,49.0,49.01,25000.0,25.6973,25.7025,25.692,25.6973,25000.0
2014-08-04 12:05:00,49.0,49.02,49.0,49.01,18800.0,25.692,25.7025,25.692,25.6973,18800.0
2014-08-04 12:10:00,49.02,49.02,49.0,49.01,9500.0,25.7025,25.7025,25.692,25.6973,9500.0
2014-08-04 12:15:00,49.01,49.03,48.99,49.03,38700.0,25.6973,25.7077,25.6868,25.7077,38700.0
2014-08-04 12:20:00,49.03,49.11,49.03,49.11,19100.0,25.7077,25.7497,25.7077,25.7497,19100.0
2014-08-04 12:25:00,49.11,49.12,49.09,49.1,12900.0,25.7497,25.7549,25.7392,25.7444,12900.0
2014-08-04 12:30:00,49.1,49.1,49.06,49.09,22800.0,25.7444,25.7444,25.7235,25.7392,22800.0
2014-08-04 12:35:00,49.09,49.14,49.08,49.14,41200.0,25.7392,25.7654,25.734,25.7654,41200.0
2014-08-04 12:40:00,49.14,49.15,49.12,49.12,27000.0,25.7654,25.7707,25.7549,25.7549,27000.0
2014-08-04 12:45:00,49.13,49.15,49.11,49.12,10900.0,25.7602,25.7707,25.7497,25.7549,10900.0
2014-08-04 12:50:00,49.11,49.13,49.11,49.13,14400.0,25.7497,25.7602,25.7497,25.7602,14400.0
2014-08-04 12:55:00,49.12,49.12,49.1,49.11,14400.0,25.7549,25.7549,25.7444,25.7497,14400.0
2014-08-04 13:00:00,49.11,49.11,49.08,49.09,16900.0,25.7497,25.7497,25.734,25.7392,16900.0
2014-08-04 13:05:00,49.09,49.1,49.08,49.09,17600.0,25.7392,25.7444,25.734,25.7392,17600.0
2014-08-04 13:10:00,49.08,49.09,49.05,49.06,28500.0,25.734,25.7392,25.7182,25.7235,28500.0
2014-08-04 13:15:00,49.05,49.07,49.05,49.06,13800.0,25.7182,25.7287,25.7182,25.7235,13800.0
2014-08-04 13:20:00,49.07,49.11,49.07,49.1,18400.0,25.7287,25.7497,25.7287,25.7444,18400.0
2014-08-04 13:25:00,49.1,49.16,49.1,49.15,63100.0,25.7444,25.7759,25.7444,25.7707,63100.0
2014-08-04 13:30:00,49.16,49.2,49.15,49.19,22000.0,25.7759,25.7969,25.7707,25.7916,22000.0
2014-08-04 13:35:00,49.19,49.21,49.16,49.21,38400.0,25.7916,25.8021,25.7759,25.8021,38400.0
2014-08-04 13:40:00,49.21,49.27,49.2,49.25,56000.0,25.8021,25.8336,25.7969,25.8231,56000.0
2014-08-04 13:45:00,49.24,49.27,49.21,49.25,19400.0,25.8178,25.8336,25.8021,25.8231,19400.0
2014-08-04 13:50:00,49.25,49.28,49.24,49.25,23100.0,25.8231,25.8388,25.8178,25.8231,23100.0
2014-08-04 13:55:00,49.26,49.27,49.25,49.25,14500.0,25.8283,25.8336,25.8231,25.8231,14500.0
2014-08-04 14:00:00,49.25,49.28,49.25,49.28,33000.0,25.8231,25.8388,25.8231,25.8388,33000.0
2014-08-04 14:05:00,49.27,49.28,49.25,49.25,46800.0,25.8336,25.8388,25.8231,25.8231,46800.0
2014-08-04 14:10:00,49.25,49.28,49.25,49.27,19100.0,25.8231,25.8388,25.8231,25.8336,19100.0
2014-08-04 14:15:00,49.27,49.29,49.26,49.28,48100.0,25.8336,25.8441,25.8283,25.8388,48100.0
2014-08-04 14:20:00,49.28,49.3,49.27,49.28,29900.0,25.8388,25.8493,25.8336,25.8388,29900.0
2014-08-04 14:25:00,49.28,49.28,49.23,49.23,15800.0,25.8388,25.8388,25.8126,25.8126,15800.0
2014-08-04 14:30:00,49.23,49.26,49.22,49.25,31800.0,25.8126,25.8283,25.8074,25.8231,31800.0
2014-08-04 14:35:00,49.25,49.29,49.24,49.29,17800.0,25.8231,25.8441,25.8178,25.8441,17800.0
2014-08-04 14:40:00,49.29,49.3,49.26,49.27,30400.0,25.8441,25.8493,25.8283,25.8336,30400.0
2014-08-04 14:45:00,49.27,49.32,49.26,49.31,22100.0,25.8336,25.8598,25.8283,25.8546,22100.0
2014-08-04 14:50:00,49.32,49.34,49.28,49.3,69300.0,25.8598,25.8703,25.8388,25.8493,69300.0
2014-08-04 14:55:00,49.3,49.31,49.28,49.29,16500.0,25.8493,25.8546,25.8388,25.8441,16500.0
2014-08-04 15:00:00,49.28,49.29,49.26,49.27,22400.0,25.8388,25.8441,25.8283,25.8336,22400.0
2014-08-04 15:05:00,49.28,49.31,49.28,49.3,12200.0,25.8388,25.8546,25.8388,25.8493,12200.0
2014-08-04 15:10:00,49.3,49.32,49.3,49.3,16400.0,25.8493,25.8598,25.8493,25.8493,16400.0
2014-08-04 15:15:00,49.3,49.32,49.29,49.29,31400.0,25.8493,25.8598,25.8441,25.8441,31400.0
2014-08-04 15:20:00,49.29,49.31,49.29,49.29,23100.0,25.8441,25.8546,25.8441,25.8441,23100.0
2014-08-04 15:25:00,49.29,49.33,49.29,49.32,21400.0,25.8441,25.865,25.8441,25.8598,21400.0
2014-08-04 15:30:00,49.33,49.35,49.33,49.34,47300.0,25.865,25.8755,25.865,25.8703,47300.0
2014-08-04 15:35:00,49.34,49.36,49.33,49.34,52100.0,25.8703,25.8808,25.865,25.8703,52100.0
2014-08-04 15:40:00,49.34,49.39,49.33,49.37,55500.0,25.8703,25.8965,25.865,25.886,55500.0
2014-08-04 15:45:00,49.36,49.38,49.34,49.38,60600.0,25.8808,25.8913,25.8703,25.8913,60600.0
2014-08-04 15:50:00,49.38,49.39,49.36,49.38,71300.0,25.8913,25.8965,25.8808,25.8913,71300.0
2014-08-04 15:55:00,49.38,49.38,49.34,49.34,97500.0,25.8913,25.8913,25.8703,25.8703,97500.0
2014-08-05 09:30:00,49.21,49.21,49.11,49.12,88100.0,25.8021,25.8021,25.7497,25.7549,88100.0
2014-08-05 09:35:00,49.13,49.2,49.11,49.13,112300.0,25.7602,25.7969,25.7497,25.7602,112300.0
2014-08-05 09:40:00,49.14,49.15,49.04,49.07,79900.0,25.7654,25.7707,25.713,25.7287,79900.0
2014-08-05 09:45:00,49.07,49.08,49.02,49.02,110200.0,25.7287,25.734,25.7025,25.7025,110200.0
2014-08-05 09:50:00,49.02,49.02,48.97,49.0,61400.0,25.7025,25.7025,25.6763,25.692,61400.0
2014-08-05 09:55:00,49.0,49.07,48.99,49.03,63000.0,25.692,25.7287,25.6868,25.7077,63000.0
2014-08-05 10:00:00,49.02,49.05,48.95,48.98,37800.0,25.7025,25.7182,25.6658,25.6815,37800.0
2014-08-05 10:05:00,48.98,48.99,48.94,48.98,65600.0,25.6815,25.6868,25.6606,25.6815,65600.0
2014-08-05 10:10:00,48.99,49.05,48.96,48.97,54400.0,25.6868,25.7182,25.671,25.6763,54400.0
2014-08-05 10:15:00,48.96,49.04,48.94,49.01,69400.0,25.671,25.713,25.6606,25.6973,69400.0
2014-08-05 10:20:00,49.01,49.01,48.96,48.97,29300.0,25.6973,25.6973,25.671,25.6763,29300.0
2014-08-05 10:25:00,48.96,48.99,48.94,48.98,48700.0,25.671,25.6868,25.6606,25.6815,48700.0
2014-08-05 10:30:00,48.97,49.05,48.95,49.03,50100.0,25.6763,25.7182,25.6658,25.7077,50100.0
2014-08-05 10:35:00,49.02,49.05,48.99,49.0,21300.0,25.7025,25.7182,25.6868,25.692,21300.0
2014-08-05 10:40:00,49.0,49.0,48.94,48.95,41100.0,25.692,25.692,25.6606,25.6658,41100.0
2014-08-05 10:45:00,48.95,49.01,48.95,49.01,30100.0,25.6658,25.6973,25.6658,25.6973,30100.0
2014-08-05 10:50:00,49.01,49.01,48.94,48.97,30600.0,25.6973,25.6973,25.6606,25.6763,30600.0
2014-08-05 10:55:00,48.96,48.99,48.94,48.96,64000.0,25.671,25.6868,25.6606,25.671,64000.0
2014-08-05 11:00:00,48.96,48.98,48.93,48.96,58700.0,25.671,25.6815,25.6553,25.671,58700.0
2014-08-05 11:05:00,48.96,49.0,48.94,48.98,28500.0,25.671,25.692,25.6606,25.6815,28500.0
2014-08-05 11:10:00,48.99,49.04,48.96,49.04,25700.0,25.6868,25.713,25.671,25.713,25700.0
2014-08-05 11:15:00,49.05,49.07,48.99,48.99,49800.0,25.7182,25.7287,25.6868,25.6868,49800.0
2014-08-05 11:20:00,48.98,49.0,48.91,48.93,46000.0,25.6815,25.692,25.6448,25.6553,46000.0
2014-08-05 11:25:00,48.92,49.0,48.91,48.94,41500.0,25.6501,25.692,25.6448,25.6606,41500.0
2014-08-05 11:30:00,48.94,48.94,48.83,48.87,309500.0,25.6606,25.6606,25.6029,25.6238,309500.0
2014-08-05 11:35:00,48.87,48.9,48.85,48.87,99800.0,25.6238,25.6396,25.6134,25.6238,99800.0
2014-08-05 11:40:00,48.86,48.91,48.84,48.88,38500.0,25.6186,25.6448,25.6081,25.6291,38500.0
2014-08-05 11:45:00,48.88,48.89,48.81,48.82,65600.0,25.6291,25.6343,25.5924,25.5976,65600.0
2014-08-05 11:50:00,48.83,48.88,48.83,48.86,33300.0,25.6029,25.6291,25.6029,25.6186,33300.0
2014-08-05 11:55:00,48.86,48.88,48.83,48.84,43500.0,25.6186,25.6291,25.6029,25.6081,43500.0
2014-08-05 12:00:00,48.84,48.87,48.81,48.81,62100.0,25.6081,25.6238,25.5924,25.5924,62100.0
2014-08-05 12:05:00,48.82,48.84,48.8,48.82,32900.0,25.5976,25.6081,25.5871,25.5976,32900.0
2014-08-05 12:10:00,48.8,48.84,48.79,48.83,38000.0,25.5871,25.6081,25.5819,25.6029,38000.0
2014-08-05 12:15:00,48.84,48.85,48.81,48.85,17900.0,25.6081,25.6134,25.5924,25.6134,17900.0
2014-08-05 12:20:00,48.84,48.86,48.76,48.76,26900.0,25.6081,25.6186,25.5662,25.5662,26900.0
2014-08-05 12:25:00,48.77,48.79,48.75,48.79,25100.0,25.5714,25.5819,25.5609,25.5819,25100.0
2014-08-05 12:30:00,48.79,48.8,48.77,48.78,12900.0,25.5819,25.5871,25.5714,25.5767,12900.0
2014-08-05 12:35:00,48.78,48.78,48.71,48.75,43300.0,25.5767,25.5767,25.54,25.5609,43300.0
2014-08-05 12:40:00,48.74,48.76,48.71,48.72,23300.0,25.5557,25.5662,25.54,25.5452,23300.0
2014-08-05 12:45:00,48.73,48.75,48.7,48.71,33000.0,25.5504,25.5609,25.5347,25.54,33000.0
2014-08-05 12:50:00,48.7,48.73,48.7,48.72,18600.0,25.5347,25.5504,25.5347,25.5452,18600.0
2014-08-05 12:55:00,48.72,48.73,48.7,48.73,39500.0,25.5452,25.5504,25.5347,25.5504,39500.0
2014-08-05 13:00:00,48.74,48.74,48.7,48.7,9000.0,25.5557,25.5557,25.5347,25.5347,9000.0
2014-08-05 13:05:00,48.71,48.72,48.67,48.67,29100.0,25.54,25.5452,25.519,25.519,29100.0
2014-08-05 13:10:00,48.67,48.69,48.65,48.69,54300.0,25.519,25.5295,25.5085,25.5295,54300.0
2014-08-05 13:15:00,48.68,48.73,48.67,48.72,28200.0,25.5242,25.5504,25.519,25.5452,28200.0
2014-08-05 13:20:00,48.72,48.74,48.71,48.73,27800.0,25.5452,25.5557,25.54,25.5504,27800.0
2014-08-05 13:25:00,48.73,48.77,48.72,48.73,21500.0,25.5504,25.5714,25.5452,25.5504,21500.0
2014-08-05 13:30:00,48.74,48.78,48.74,48.78,23200.0,25.5557,25.5767,25.5557,25.5767,23200.0
2014-08-05 13:35:00,48.78,48.78,48.63,48.63,53500.0,25.5767,25.5767,25.498,25.498,53500.0
2014-08-05 13:40:00,48.62,48.65,48.54,48.54,65500.0,25.4928,25.5085,25.4508,25.4508,65500.0
2014-08-05 13:45:00,48.55,48.68,48.54,48.67,44000.0,25.4561,25.5242,25.4508,25.519,44000.0
2014-08-05 13:50:00,48.67,48.67,48.63,48.64,30500.0,25.519,25.519,25.498,25.5033,30500.0
2014-08-05 13:55:00,48.64,48.69,48.63,48.63,60400.0,25.5033,25.5295,25.498,25.498,60400.0
2014-08-05 14:00:00,48.63,48.63,48.56,48.58,53900.0,25.498,25.498,25.4613,25.4718,53900.0
2014-08-05 14:05:00,48.57,48.57,48.49,48.49,118600.0,25.4666,25.4666,25.4246,25.4246,118600.0
2014-08-05 14:10:00,48.49,48.56,48.48,48.55,24900.0,25.4246,25.4613,25.4194,25.4561,24900.0
2014-08-05 14:15:00,48.56,48.59,48.5,48.58,34200.0,25.4613,25.477,25.4298,25.4718,34200.0
2014-08-05 14:20:00,48.57,48.71,48.57,48.68,90400.0,25.4666,25.54,25.4666,25.5242,90400.0
2014-08-05 14:25:00,48.67,48.67,48.61,48.65,35300.0,25.519,25.519,25.4875,25.5085,35300.0
2014-08-05 14:30:00,48.66,48.69,48.64,48.65,41700.0,25.5137,25.5295,25.5033,25.5085,41700.0
2014-08-05 14:35:00,48.65,48.69,48.64,48.65,20500.0,25.5085,25.5295,25.5033,25.5085,20500.0
2014-08-05 14:40:00,48.64,48.66,48.59,48.61,22700.0,25.5033,25.5137,25.477,25.4875,22700.0
2014-08-05 14:45:00,48.62,48.66,48.62,48.63,37000.0,25.4928,25.5137,25.4928,25.498,37000.0
2014-08-05 14:50:00,48.63,48.63,48.6,48.62,28100.0,25.498,25.498,25.4823,25.4928,28100.0
2014-08-05 14:55:00,48.62,48.64,48.6,48.61,23800.0,25.4928,25.5033,25.4823,25.4875,23800.0
2014-08-05 15:00:00,48.6,48.63,48.57,48.61,51400.0,25.4823,25.498,25.4666,25.4875,51400.0
2014-08-05 15:05:00,48.59,48.59,48.52,48.52,42000.0,25.477,25.477,25.4403,25.4403,42000.0
2014-08-05 15:10:00,48.52,48.55,48.46,48.47,92500.0,25.4403,25.4561,25.4089,25.4141,92500.0
2014-08-05 15:15:00,48.46,48.5,48.45,48.49,112500.0,25.4089,25.4298,25.4036,25.4246,112500.0
2014-08-05 15:20:00,48.49,48.59,48.49,48.59,41500.0,25.4246,25.477,25.4246,25.477,41500.0
2014-08-05 15:25:00,48.58,48.59,48.51,48.52,70100.0,25.4718,25.477,25.4351,25.4403,70100.0
2014-08-05 15:30:00,48.52,48.61,48.52,48.61,40200.0,25.4403,25.4875,25.4403,25.4875,40200.0
2014-08-05 15:35:00,48.61,48.64,48.57,48.58,57900.0,25.4875,25.5033,25.4666,25.4718,57900.0
2014-08-05 15:40:00,48.57,48.6,48.55,48.59,90400.0,25.4666,25.4823,25.4561,25.477,90400.0
2014-08-05 15:45:00,48.58,48.59,48.54,48.55,139100.0,25.4718,25.477,25.4508,25.4561,139100.0
2014-08-05 15:50:00,48.55,48.58,48.54,48.57,137300.0,25.4561,25.4718,25.4508,25.4666,137300.0
2014-08-05 15:55:00,48.56,48.64,48.56,48.59,219100.0,25.4613,25.5033,25.4613,25.477,219100.0
2014-08-06 09:30:00,48.05,48.16,48.04,48.1,167700.0,25.5019,25.5603,25.4966,25.5285,167700.0
2014-08-06 09:35:00,48.1,48.13,48.03,48.04,175800.0,25.5285,25.5444,25.4913,25.4966,175800.0
2014-08-06 09:40:00,48.04,48.18,48.04,48.13,64900.0,25.4966,25.5709,25.4966,25.5444,64900.0
2014-08-06 09:45:00,48.13,48.23,48.11,48.22,66800.0,25.5444,25.5974,25.5338,25.5921,66800.0
2014-08-06 09:50:00,48.21,48.22,48.16,48.17,50700.0,25.5868,25.5921,25.5603,25.5656,50700.0
2014-08-06 09:55:00,48.17,48.2,48.15,48.18,48800.0,25.5656,25.5815,25.555,25.5709,48800.0
2014-08-06 10:00:00,48.18,48.29,48.18,48.29,83000.0,25.5709,25.6293,25.5709,25.6293,83000.0
2014-08-06 10:05:00,48.29,48.32,48.26,48.26,42600.0,25.6293,25.6452,25.6134,25.6134,42600.0
2014-08-06 10:10:00,48.27,48.27,48.17,48.17,29100.0,25.6187,25.6187,25.5656,25.5656,29100.0
2014-08-06 10:15:00,48.18,48.18,48.08,48.13,50400.0,25.5709,25.5709,25.5178,25.5444,50400.0
2014-08-06 10:20:00,48.12,48.15,48.11,48.14,38500.0,25.5391,25.555,25.5338,25.5497,38500.0
2014-08-06 10:25:00,48.15,48.24,48.15,48.24,40200.0,25.555,25.6028,25.555,25.6028,40200.0
2014-08-06 10:30:00,48.24,48.25,48.15,48.17,28500.0,25.6028,25.6081,25.555,25.5656,28500.0
2014-08-06 10:35:00,48.17,48.19,48.15,48.16,43900.0,25.5656,25.5762,25.555,25.5603,43900.0
2014-08-06 10:40:00,48.17,48.18,48.13,48.16,34400.0,25.5656,25.5709,25.5444,25.5603,34400.0
2014-08-06 10:45:00,48.16,48.23,48.14,48.15,41400.0,25.5603,25.5974,25.5497,25.555,41400.0
2014-08-06 10:50:00,48.16,48.19,48.15,48.18,45400.0,25.5603,25.5762,25.555,25.5709,45400.0
2014-08-06 10:55:00,48.19,48.24,48.17,48.22,66000.0,25.5762,25.6028,25.5656,25.5921,66000.0
2014-08-06 11:00:00,48.22,48.25,48.22,48.22,24200.0,25.5921,25.6081,25.5921,25.5921,24200.0
2014-08-06 11:05:00,48.22,48.23,48.12,48.12,57000.0,25.5921,25.5974,25.5391,25.5391,57000.0
2014-08-06 11:10:00,48.12,48.14,48.04,48.08,84100.0,25.5391,25.5497,25.4966,25.5178,84100.0
2014-08-06 11:15:00,48.08,48.1,48.04,48.08,35700.0,25.5178,25.5285,25.4966,25.5178,35700.0
2014-08-06 11:20:00,48.08,48.08,47.97,48.02,106400.0,25.5178,25.5178,25.4595,25.486,106400.0
2014-08-06 11:25:00,48.03,48.06,47.93,47.94,71900.0,25.4913,25.5072,25.4382,25.4435,71900.0
2014-08-06 11:30:00,47.95,47.97,47.81,47.9,230800.0,25.4488,25.4595,25.3745,25.4223,230800.0
2014-08-06 11:35:00,47.9,48.02,47.88,48.02,50700.0,25.4223,25.486,25.4117,25.486,50700.0
2014-08-06 11:40:00,48.02,48.03,48.0,48.03,30600.0,25.486,25.4913,25.4754,25.4913,30600.0
2014-08-06 11:45:00,48.02,48.07,48.01,48.03,24400.0,25.486,25.5125,25.4807,25.4913,24400.0
2014-08-06 11:50:00,48.03,48.06,48.02,48.03,23200.0,25.4913,25.5072,25.486,25.4913,23200.0
2014-08-06 11:55:00,48.03,48.05,48.01,48.02,28600.0,25.4913,25.5019,25.4807,25.486,28600.0
2014-08-06 12:00:00,48.03,48.04,48.0,48.02,37000.0,25.4913,25.4966,25.4754,25.486,37000.0
2014-08-06 12:05:00,48.03,48.04,47.99,47.99,24900.0,25.4913,25.4966,25.4701,25.4701,24900.0
2014-08-06 12:10:00,47.99,48.0,47.96,47.96,29200.0,25.4701,25.4754,25.4541,25.4541,29200.0
2014-08-06 12:15:00,47.96,47.96,47.89,47.9,32000.0,25.4541,25.4541,25.417,25.4223,32000.0
2014-08-06 12:20:00,47.89,47.96,47.87,47.95,53100.0,25.417,25.4541,25.4064,25.4488,53100.0
2014-08-06 12:25:00,47.96,47.97,47.9,47.94,28300.0,25.4541,25.4595,25.4223,25.4435,28300.0
2014-08-06 12:30:00,47.94,47.99,47.91,47.98,57300.0,25.4435,25.4701,25.4276,25.4648,57300.0
2014-08-06 12:35:00,47.98,48.03,47.98,48.03,31000.0,25.4648,25.4913,25.4648,25.4913,31000.0
2014-08-06 12:40:00,48.03,48.04,47.98,48.01,26700.0,25.4913,25.4966,25.4648,25.4807,26700.0
2014-08-06 12:45:00,48.01,48.02,47.94,47.95,25100.0,25.4807,25.486,25.4435,25.4488,25100.0
2014-08-06 12:50:00,47.95,47.99,47.94,47.98,14000.0,25.4488,25.4701,25.4435,25.4648,14000.0
2014-08-06 12:55:00,47.98,48.01,47.96,47.97,25600.0,25.4648,25.4807,25.4541,25.4595,25600.0
2014-08-06 13:00:00,47.97,48.0,47.94,47.94,21800.0,25.4595,25.4754,25.4435,25.4435,21800.0
2014-08-06 13:05:00,47.94,47.95,47.91,47.93,37800.0,25.4435,25.4488,25.4276,25.4382,37800.0
2014-08-06 13:10:00,47.94,47.97,47.94,47.94,16700.0,25.4435,25.4595,25.4435,25.4435,16700.0
2014-08-06 13:15:00,47.95,48.0,47.95,47.99,23200.0,25.4488,25.4754,25.4488,25.4701,23200.0
2014-08-06 13:20:00,47.98,48.03,47.97,48.01,13400.0,25.4648,25.4913,25.4595,25.4807,13400.0
2014-08-06 13:25:00,48.02,48.02,47.95,47.96,36600.0,25.486,25.486,25.4488,25.4541,36600.0
2014-08-06 13:30:00,47.96,47.97,47.94,47.94,13700.0,25.4541,25.4595,25.4435,25.4435,13700.0
2014-08-06 13:35:00,47.95,47.98,47.95,47.95,29800.0,25.4488,25.4648,25.4488,25.4488,29800.0
2014-08-06 13:40:00,47.96,47.97,47.92,47.92,15400.0,25.4541,25.4595,25.4329,25.4329,15400.0
2014-08-06 13:45:00,47.93,47.94,47.9,47.91,27000.0,25.4382,25.4435,25.4223,25.4276,27000.0
2014-08-06 13:50:00,47.92,47.92,47.89,47.89,39400.0,25.4329,25.4329,25.417,25.417,39400.0
2014-08-06 13:55:00,47.89,47.91,47.88,47.88,13600.0,25.417,25.4276,25.4117,25.4117,13600.0
2014-08-06 14:00:00,47.88,47.88,47.85,47.86,24300.0,25.4117,25.4117,25.3958,25.4011,24300.0
2014-08-06 14:05:00,47.86,47.86,47.83,47.83,23100.0,25.4011,25.4011,25.3852,25.3852,23100.0
2014-08-06 14:10:00,47.84,47.89,47.83,47.87,91800.0,25.3905,25.417,25.3852,25.4064,91800.0
2014-08-06 14:15:00,47.87,47.91,47.86,47.88,20300.0,25.4064,25.4276,25.4011,25.4117,20300.0
2014-08-06 14:20:00,47.89,47.91,47.88,47.91,17000.0,25.417,25.4276,25.4117,25.4276,17000.0
2014-08-06 14:25:00,47.91,47.96,47.91,47.95,14800.0,25.4276,25.4541,25.4276,25.4488,14800.0
2014-08-06 14:30:00,47.95,47.96,47.87,47.87,43300.0,25.4488,25.4541,25.4064,25.4064,43300.0
2014-08-06 14:35:00,47.87,47.87,47.83,47.85,31900.0,25.4064,25.4064,25.3852,25.3958,31900.0
2014-08-06 14:40:00,47.86,47.93,47.85,47.92,54800.0,25.4011,25.4382,25.3958,25.4329,54800.0
2014-08-06 14:45:00,47.91,47.93,47.88,47.92,16900.0,25.4276,25.4382,25.4117,25.4329,16900.0
2014-08-06 14:50:00,47.93,47.97,47.91,47.95,18000.0,25.4382,25.4595,25.4276,25.4488,18000.0
2014-08-06 14:55:00,47.95,47.96,47.91,47.92,22600.0,25.4488,25.4541,25.4276,25.4329,22600.0
2014-08-06 15:00:00,47.91,47.96,47.89,47.94,26000.0,25.4276,25.4541,25.417,25.4435,26000.0
2014-08-06 15:05:00,47.94,47.97,47.93,47.95,54100.0,25.4435,25.4595,25.4382,25.4488,54100.0
2014-08-06 15:10:00,47.95,47.96,47.91,47.91,50500.0,25.4488,25.4541,25.4276,25.4276,50500.0
2014-08-06 15:15:00,47.91,47.94,47.9,47.93,22100.0,25.4276,25.4435,25.4223,25.4382,22100.0
2014-08-06 15:20:00,47.94,47.94,47.9,47.9,43100.0,25.4435,25.4435,25.4223,25.4223,43100.0
2014-08-06 15:25:00,47.9,47.96,47.9,47.92,32400.0,25.4223,25.4541,25.4223,25.4329,32400.0
2014-08-06 15:30:00,47.92,47.92,47.87,47.87,32400.0,25.4329,25.4329,25.4064,25.4064,32400.0
2014-08-06 15:35:00,47.88,47.9,47.87,47.89,34300.0,25.4117,25.4223,25.4064,25.417,34300.0
2014-08-06 15:40:00,47.89,47.91,47.87,47.87,42900.0,25.417,25.4276,25.4064,25.4064,42900.0
2014-08-06 15:45:00,47.88,47.88,47.82,47.82,62400.0,25.4117,25.4117,25.3798,25.3798,62400.0
2014-08-06 15:50:00,47.83,47.85,47.8,47.82,157400.0,25.3852,25.3958,25.3692,25.3798,157400.0
2014-08-06 15:55:00,47.82,47.85,47.81,47.84,124900.0,25.3798,25.3958,25.3745,25.3905,124900.0
2014-08-07 09:30:00,48.08,48.2,48.03,48.2,130600.0,25.5178,25.5815,25.4913,25.5815,130600.0
2014-08-07 09:35:00,48.2,48.22,48.07,48.11,72200.0,25.5815,25.5921,25.5125,25.5338,72200.0
2014-08-07 09:40:00,48.12,48.12,47.98,47.98,50400.0,25.5391,25.5391,25.4648,25.4648,50400.0
2014-08-07 09:45:00,47.98,48.02,47.91,47.92,90800.0,25.4648,25.486,25.4276,25.4329,90800.0
2014-08-07 09:50:00,47.93,47.94,47.88,47.9,40900.0,25.4382,25.4435,25.4117,25.4223,40900.0
2014-08-07 09:55:00,47.9,47.91,47.75,47.75,74700.0,25.4223,25.4276,25.3427,25.3427,74700.0
2014-08-07 10:00:00,47.75,47.78,47.68,47.7,54200.0,25.3427,25.3586,25.3055,25.3162,54200.0
2014-08-07 10:05:00,47.72,47.75,47.68,47.68,42400.0,25.3268,25.3427,25.3055,25.3055,42400.0
2014-08-07 10:10:00,47.68,47.69,47.65,47.67,49100.0,25.3055,25.3108,25.2896,25.3002,49100.0
2014-08-07 10:15:00,47.67,47.69,47.61,47.64,42500.0,25.3002,25.3108,25.2684,25.2843,42500.0
2014-08-07 10:20:00,47.64,47.71,47.63,47.71,23000.0,25.2843,25.3215,25.279,25.3215,23000.0
2014-08-07 10:25:00,47.71,47.73,47.68,47.71,20300.0,25.3215,25.3321,25.3055,25.3215,20300.0
2014-08-07 10:30:00,47.71,47.74,47.67,47.73,16900.0,25.3215,25.3374,25.3002,25.3321,16900.0
2014-08-07 10:35:00,47.72,47.74,47.71,47.71,16400.0,25.3268,25.3374,25.3215,25.3215,16400.0
2014-08-07 10:40:00,47.71,47.74,47.63,47.63,36500.0,25.3215,25.3374,25.279,25.279,36500.0
2014-08-07 10:45:00,47.62,47.62,47.52,47.54,117300.0,25.2737,25.2737,25.2206,25.2312,117300.0
2014-08-07 10:50:00,47.54,47.55,47.48,47.52,163300.0,25.2312,25.2365,25.1994,25.2206,163300.0
2014-08-07 10:55:00,47.52,47.62,47.52,47.57,52700.0,25.2206,25.2737,25.2206,25.2472,52700.0
2014-08-07 11:00:00,47.56,47.56,47.51,47.53,30800.0,25.2419,25.2419,25.2153,25.2259,30800.0
2014-08-07 11:05:00,47.53,47.54,47.46,47.52,53500.0,25.2259,25.2312,25.1888,25.2206,53500.0
2014-08-07 11:10:00,47.53,47.53,47.44,47.46,29100.0,25.2259,25.2259,25.1782,25.1888,29100.0
2014-08-07 11:15:00,47.46,47.46,47.4,47.44,231200.0,25.1888,25.1888,25.1569,25.1782,231200.0
2014-08-07 11:20:00,47.44,47.49,47.44,47.46,62300.0,25.1782,25.2047,25.1782,25.1888,62300.0
2014-08-07 11:25:00,47.47,47.56,47.45,47.51,69000.0,25.1941,25.2419,25.1835,25.2153,69000.0
2014-08-07 11:30:00,47.51,47.55,47.48,47.49,91500.0,25.2153,25.2365,25.1994,25.2047,91500.0
2014-08-07 11:35:00,47.49,47.51,47.46,47.48,23900.0,25.2047,25.2153,25.1888,25.1994,23900.0
2014-08-07 11:40:00,47.5,47.51,47.47,47.51,44900.0,25.21,25.2153,25.1941,25.2153,44900.0
2014-08-07 11:45:00,47.5,47.5,47.39,47.4,51500.0,25.21,25.21,25.1516,25.1569,51500.0
2014-08-07 11:50:00,47.39,47.42,47.33,47.33,27600.0,25.1516,25.1675,25.1198,25.1198,27600.0
2014-08-07 11:55:00,47.33,47.42,47.32,47.41,31100.0,25.1198,25.1675,25.1145,25.1622,31100.0
2014-08-07 12:00:00,47.42,47.42,47.37,47.41,15800.0,25.1675,25.1675,25.141,25.1622,15800.0
2014-08-07 12:05:00,47.41,47.41,47.37,47.38,45700.0,25.1622,25.1622,25.141,25.1463,45700.0
2014-08-07 12:10:00,47.37,47.39,47.33,47.33,17500.0,25.141,25.1516,25.1198,25.1198,17500.0
2014-08-07 12:15:00,47.34,47.34,47.25,47.26,50900.0,25.1251,25.1251,25.0773,25.0826,50900.0
2014-08-07 12:20:00,47.26,47.3,47.25,47.3,32100.0,25.0826,25.1039,25.0773,25.1039,32100.0
2014-08-07 12:25:00,47.31,47.35,47.3,47.3,21100.0,25.1092,25.1304,25.1039,25.1039,21100.0
2014-08-07 12:30:00,47.31,47.31,47.21,47.26,32500.0,25.1092,25.1092,25.0561,25.0826,32500.0
2014-08-07 12:35:00,47.25,47.25,47.16,47.21,75000.0,25.0773,25.0773,25.0296,25.0561,75000.0
2014-08-07 12:40:00,47.21,47.3,47.2,47.29,28800.0,25.0561,25.1039,25.0508,25.0986,28800.0
2014-08-07 12:45:00,47.28,47.34,47.26,47.34,17300.0,25.0932,25.1251,25.0826,25.1251,17300.0
2014-08-07 12:50:00,47.33,47.34,47.3,47.33,37800.0,25.1198,25.1251,25.1039,25.1198,37800.0
2014-08-07 12:55:00,47.33,47.34,47.32,47.33,18600.0,25.1198,25.1251,25.1145,25.1198,18600.0
2014-08-07 13:00:00,47.33,47.42,47.32,47.41,31700.0,25.1198,25.1675,25.1145,25.1622,31700.0
2014-08-07 13:05:00,47.43,47.46,47.41,47.41,67500.0,25.1729,25.1888,25.1622,25.1622,67500.0
2014-08-07 13:10:00,47.42,47.44,47.37,47.37,47500.0,25.1675,25.1782,25.141,25.141,47500.0
2014-08-07 13:15:00,47.37,47.43,47.36,47.41,50400.0,25.141,25.1729,25.1357,25.1622,50400.0
2014-08-07 13:20:00,47.41,47.41,47.36,47.39,19500.0,25.1622,25.1622,25.1357,25.1516,19500.0
2014-08-07 13:25:00,47.38,47.44,47.37,47.4,22200.0,25.1463,25.1782,25.141,25.1569,22200.0
2014-08-07 13:30:00,47.4,47.42,47.38,47.38,22300.0,25.1569,25.1675,25.1463,25.1463,22300.0
2014-08-07 13:35:00,47.38,47.45,47.34,47.45,26000.0,25.1463,25.1835,25.1251,25.1835,26000.0
2014-08-07 13:40:00,47.46,47.47,47.43,47.46,32600.0,25.1888,25.1941,25.1729,25.1888,32600.0
2014-08-07 13:45:00,47.47,47.48,47.43,47.43,48900.0,25.1941,25.1994,25.1729,25.1729,48900.0
2014-08-07 13:50:00,47.44,47.44,47.41,47.41,13100.0,25.1782,25.1782,25.1622,25.1622,13100.0
2014-08-07 13:55:00,47.41,47.46,47.41,47.45,15700.0,25.1622,25.1888,25.1622,25.1835,15700.0
2014-08-07 14:00:00,47.44,47.45,47.39,47.41,66800.0,25.1782,25.1835,25.1516,25.1622,66800.0
2014-08-07 14:05:00,47.41,47.44,47.4,47.42,15600.0,25.1622,25.1782,25.1569,25.1675,15600.0
2014-08-07 14:10:00,47.41,47.42,47.38,47.39,14700.0,25.1622,25.1675,25.1463,25.1516,14700.0
2014-08-07 14:15:00,47.39,47.39,47.32,47.34,26400.0,25.1516,25.1516,25.1145,25.1251,26400.0
2014-08-07 14:20:00,47.34,47.37,47.32,47.36,15200.0,25.1251,25.141,25.1145,25.1357,15200.0
2014-08-07 14:25:00,47.35,47.38,47.33,47.35,22700.0,25.1304,25.1463,25.1198,25.1304,22700.0
2014-08-07 14:30:00,47.35,47.36,47.33,47.33,25400.0,25.1304,25.1357,25.1198,25.1198,25400.0
2014-08-07 14:35:00,47.32,47.33,47.26,47.29,113700.0,25.1145,25.1198,25.0826,25.0986,113700.0
2014-08-07 14:40:00,47.29,47.37,47.29,47.3,43400.0,25.0986,25.141,25.0986,25.1039,43400.0
2014-08-07 14:45:00,47.31,47.36,47.31,47.35,8300.0,25.1092,25.1357,25.1092,25.1304,8300.0
2014-08-07 14:50:00,47.34,47.36,47.32,47.34,19100.0,25.1251,25.1357,25.1145,25.1251,19100.0
2014-08-07 14:55:00,47.33,47.33,47.26,47.26,20500.0,25.1198,25.1198,25.0826,25.0826,20500.0
2014-08-07 15:00:00,47.27,47.33,47.27,47.29,27100.0,25.0879,25.1198,25.0879,25.0986,27100.0
2014-08-07 15:05:00,47.3,47.32,47.23,47.25,45600.0,25.1039,25.1145,25.0667,25.0773,45600.0
2014-08-07 15:10:00,47.25,47.29,47.23,47.24,30800.0,25.0773,25.0986,25.0667,25.072,30800.0
2014-08-07 15:15:00,47.24,47.28,47.2,47.27,60000.0,25.072,25.0932,25.0508,25.0879,60000.0
2014-08-07 15:20:00,47.27,47.27,47.2,47.2,31100.0,25.0879,25.0879,25.0508,25.0508,31100.0
2014-08-07 15:25:00,47.21,47.26,47.2,47.26,25300.0,25.0561,25.0826,25.0508,25.0826,25300.0
2014-08-07 15:30:00,47.26,47.27,47.23,47.24,45200.0,25.0826,25.0879,25.0667,25.072,45200.0
2014-08-07 15:35:00,47.24,47.31,47.22,47.3,49800.0,25.072,25.1092,25.0614,25.1039,49800.0
2014-08-07 15:40:00,47.3,47.32,47.27,47.28,81500.0,25.1039,25.1145,25.0879,25.0932,81500.0
2014-08-07 15:45:00,47.28,47.28,47.26,47.27,88200.0,25.0932,25.0932,25.0826,25.0879,88200.0
2014-08-07 15:50:00,47.27,47.37,47.27,47.36,207800.0,25.0879,25.141,25.0879,25.1357,207800.0
2014-08-07 15:55:00,47.36,47.39,47.34,47.35,177700.0,25.1357,25.1516,25.1251,25.1304,177700.0
2014-08-08 09:30:00,47.21,47.25,47.18,47.21,204200.0,25.0561,25.0773,25.0402,25.0561,204200.0
2014-08-08 09:35:00,47.22,47.3,47.21,47.27,171900.0,25.0614,25.1039,25.0561,25.0879,171900.0
2014-08-08 09:40:00,47.28,47.28,47.13,47.22,130900.0,25.0932,25.0932,25.0136,25.0614,130900.0
2014-08-08 09:45:00,47.22,47.22,47.13,47.2,95400.0,25.0614,25.0614,25.0136,25.0508,95400.0
2014-08-08 09:50:00,47.2,47.25,47.15,47.15,71300.0,25.0508,25.0773,25.0243,25.0243,71300.0
2014-08-08 09:55:00,47.15,47.15,47.05,47.05,140300.0,25.0243,25.0243,24.9712,24.9712,140300.0
2014-08-08 10:00:00,47.05,47.09,47.02,47.05,214200.0,24.9712,24.9924,24.9553,24.9712,214200.0
2014-08-08 10:05:00,47.05,47.12,47.01,47.03,197800.0,24.9712,25.0083,24.9499,24.9606,197800.0
2014-08-08 10:10:00,47.02,47.03,46.96,47.0,196300.0,24.9553,24.9606,24.9234,24.9446,196300.0
2014-08-08 10:15:00,47.0,47.03,46.98,47.0,147500.0,24.9446,24.9606,24.934,24.9446,147500.0
2014-08-08 10:20:00,47.0,47.02,46.95,47.01,121000.0,24.9446,24.9553,24.9181,24.9499,121000.0
2014-08-08 10:25:00,47.02,47.03,46.96,46.98,110600.0,24.9553,24.9606,24.9234,24.934,110600.0
2014-08-08 10:30:00,46.99,46.99,46.94,46.95,108900.0,24.9393,24.9393,24.9128,24.9181,108900.0
2014-08-08 10:35:00,46.96,47.01,46.96,46.99,100500.0,24.9234,24.9499,24.9234,24.9393,100500.0
2014-08-08 10:40:00,46.98,47.03,46.98,47.0,131600.0,24.934,24.9606,24.934,24.9446,131600.0
2014-08-08 10:45:00,47.0,47.02,46.95,46.96,98700.0,24.9446,24.9553,24.9181,24.9234,98700.0
2014-08-08 10:50:00,46.95,46.96,46.93,46.94,62100.0,24.9181,24.9234,24.9075,24.9128,62100.0
2014-08-08 10:55:00,46.93,46.94,46.9,46.9,161800.0,24.9075,24.9128,24.8916,24.8916,161800.0
2014-08-08 11:00:00,46.9,46.91,46.88,46.9,139800.0,24.8916,24.8969,24.881,24.8916,139800.0
2014-08-08 11:05:00,46.91,46.97,46.9,46.91,152500.0,24.8969,24.9287,24.8916,24.8969,152500.0
2014-08-08 11:10:00,46.92,46.93,46.84,46.86,136200.0,24.9022,24.9075,24.8597,24.8703,136200.0
2014-08-08 11:15:00,46.85,46.9,46.85,46.89,158300.0,24.865,24.8916,24.865,24.8863,158300.0
2014-08-08 11:20:00,46.88,46.88,46.84,46.86,113700.0,24.881,24.881,24.8597,24.8703,113700.0
2014-08-08 11:25:00,46.86,46.88,46.82,46.84,118800.0,24.8703,24.881,24.8491,24.8597,118800.0
2014-08-08 11:30:00,46.84,46.85,46.79,46.8,143600.0,24.8597,24.865,24.8332,24.8385,143600.0
2014-08-08 11:35:00,46.8,46.82,46.77,46.8,168500.0,24.8385,24.8491,24.8226,24.8385,168500.0
2014-08-08 11:40:00,46.8,46.82,46.79,46.81,39500.0,24.8385,24.8491,24.8332,24.8438,39500.0
2014-08-08 11:45:00,46.8,46.81,46.77,46.8,54000.0,24.8385,24.8438,24.8226,24.8385,54000.0
2014-08-08 11:50:00,46.81,46.84,46.8,46.84,87900.0,24.8438,24.8597,24.8385,24.8597,87900.0
2014-08-08 11:55:00,46.84,46.85,46.81,46.85,70200.0,24.8597,24.865,24.8438,24.865,70200.0
2014-08-08 12:00:00,46.84,46.93,46.84,46.9,585700.0,24.8597,24.9075,24.8597,24.8916,585700.0
2014-08-08 12:05:00,46.9,46.97,46.89,46.94,81200.0,24.8916,24.9287,24.8863,24.9128,81200.0
2014-08-08 12:10:00,46.94,46.96,46.93,46.94,114200.0,24.9128,24.9234,24.9075,24.9128,114200.0
2014-08-08 12:15:00,46.94,46.96,46.91,46.93,75800.0,24.9128,24.9234,24.8969,24.9075,75800.0
2014-08-08 12:20:00,46.92,46.96,46.92,46.95,41200.0,24.9022,24.9234,24.9022,24.9181,41200.0
2014-08-08 12:25:00,46.95,46.96,46.93,46.94,32400.0,24.9181,24.9234,24.9075,24.9128,32400.0
2014-08-08 12:30:00,46.95,47.0,46.93,46.97,69200.0,24.9181,24.9446,24.9075,24.9287,69200.0
2014-08-08 12:35:00,46.98,46.98,46.95,46.98,40600.0,24.934,24.934,24.9181,24.934,40600.0
2014-08-08 12:40:00,46.98,46.99,46.92,46.94,165700.0,24.934,24.9393,24.9022,24.9128,165700.0
2014-08-08 12:45:00,46.94,46.95,46.93,46.93,24100.0,24.9128,24.9181,24.9075,24.9075,24100.0
2014-08-08 12:50:00,46.94,46.94,46.92,46.94,25000.0,24.9128,24.9128,24.9022,24.9128,25000.0
2014-08-08 12:55:00,46.94,46.94,46.92,46.93,51600.0,24.9128,24.9128,24.9022,24.9075,51600.0
2014-08-08 13:00:00,46.93,46.94,46.92,46.93,48800.0,24.9075,24.9128,24.9022,24.9075,48800.0
2014-08-08 13:05:00,46.93,46.94,46.91,46.93,39800.0,24.9075,24.9128,24.8969,24.9075,39800.0
2014-08-08 13:10:00,46.93,46.98,46.91,46.98,41500.0,24.9075,24.934,24.8969,24.934,41500.0
2014-08-08 13:15:00,46.99,47.01,46.97,47.01,133000.0,24.9393,24.9499,24.9287,24.9499,133000.0
2014-08-08 13:20:00,47.01,47.01,46.97,47.0,119700.0,24.9499,24.9499,24.9287,24.9446,119700.0
2014-08-08 13:25:00,47.0,47.15,47.0,47.09,210000.0,24.9446,25.0243,24.9446,24.9924,210000.0
2014-08-08 13:30:00,47.1,47.15,47.1,47.13,67300.0,24.9977,25.0243,24.9977,25.0136,67300.0
2014-08-08 13:35:00,47.13,47.18,47.12,47.16,61400.0,25.0136,25.0402,25.0083,25.0296,61400.0
2014-08-08 13:40:00,47.17,47.17,47.12,47.14,49900.0,25.0349,25.0349,25.0083,25.0189,49900.0
2014-08-08 13:45:00,47.13,47.14,47.11,47.12,24500.0,25.0136,25.0189,25.003,25.0083,24500.0
2014-08-08 13:50:00,47.12,47.14,47.07,47.08,53700.0,25.0083,25.0189,24.9818,24.9871,53700.0
2014-08-08 13:55:00,47.07,47.17,47.07,47.17,81100.0,24.9818,25.0349,24.9818,25.0349,81100.0
2014-08-08 14:00:00,47.17,47.19,47.14,47.17,119100.0,25.0349,25.0455,25.0189,25.0349,119100.0
2014-08-08 14:05:00,47.17,47.19,47.16,47.19,54000.0,25.0349,25.0455,25.0296,25.0455,54000.0
2014-08-08 14:10:00,47.18,47.18,47.1,47.11,97700.0,25.0402,25.0402,24.9977,25.003,97700.0
2014-08-08 14:15:00,47.11,47.15,47.08,47.14,144200.0,25.003,25.0243,24.9871,25.0189,144200.0
2014-08-08 14:20:00,47.14,47.15,47.13,47.15,50800.0,25.0189,25.0243,25.0136,25.0243,50800.0
2014-08-08 14:25:00,47.15,47.19,47.14,47.14,86700.0,25.0243,25.0455,25.0189,25.0189,86700.0
2014-08-08 14:30:00,47.15,47.19,47.13,47.15,94900.0,25.0243,25.0455,25.0136,25.0243,94900.0
2014-08-08 14:35:00,47.15,47.21,47.15,47.21,66100.0,25.0243,25.0561,25.0243,25.0561,66100.0
2014-08-08 14:40:00,47.21,47.21,47.18,47.18,544000.0,25.0561,25.0561,25.0402,25.0402,544000.0
2014-08-08 14:45:00,47.19,47.22,47.18,47.22,49800.0,25.0455,25.0614,25.0402,25.0614,49800.0
2014-08-08 14:50:00,47.22,47.29,47.22,47.27,187100.0,25.0614,25.0986,25.0614,25.0879,187100.0
2014-08-08 14:55:00,47.27,47.32,47.27,47.31,57800.0,25.0879,25.1145,25.0879,25.1092,57800.0
2014-08-08 15:00:00,47.3,47.32,47.29,47.31,39600.0,25.1039,25.1145,25.0986,25.1092,39600.0
2014-08-08 15:05:00,47.3,47.32,47.29,47.3,36000.0,25.1039,25.1145,25.0986,25.1039,36000.0
2014-08-08 15:10:00,47.3,47.3,47.25,47.26,50400.0,25.1039,25.1039,25.0773,25.0826,50400.0
2014-08-08 15:15:00,47.26,47.27,47.25,47.26,44600.0,25.0826,25.0879,25.0773,25.0826,44600.0
2014-08-08 15:20:00,47.26,47.27,47.25,47.27,95800.0,25.0826,25.0879,25.0773,25.0879,95800.0
2014-08-08 15:25:00,47.28,47.34,47.27,47.33,59300.0,25.0932,25.1251,25.0879,25.1198,59300.0
2014-08-08 15:30:00,47.34,47.34,47.3,47.34,111900.0,25.1251,25.1251,25.1039,25.1251,111900.0
2014-08-08 15:35:00,47.34,47.38,47.33,47.37,170100.0,25.1251,25.1463,25.1198,25.141,170100.0
2014-08-08 15:40:00,47.38,47.4,47.36,47.4,75300.0,25.1463,25.1569,25.1357,25.1569,75300.0
2014-08-08 15:45:00,47.4,47.4,47.35,47.36,198800.0,25.1569,25.1569,25.1304,25.1357,198800.0
2014-08-08 15:50:00,47.35,47.36,47.35,47.35,72900.0,25.1304,25.1357,25.1304,25.1304,72900.0
2014-08-08 15:55:00,47.35,47.43,47.35,47.41,223500.0,25.1304,25.1729,25.1304,25.1622,223500.0
2014-08-11 09:30:00,47.37,47.42,47.34,47.36,195600.0,25.141,25.1675,25.1251,25.1357,195600.0
2014-08-11 09:35:00,47.36,47.38,47.35,47.35,156000.0,25.1357,25.1463,25.1304,25.1304,156000.0
2014-08-11 09:40:00,47.35,47.43,47.35,47.43,114000.0,25.1304,25.1729,25.1304,25.1729,114000.0
2014-08-11 09:45:00,47.43,47.58,47.43,47.57,102300.0,25.1729,25.2525,25.1729,25.2472,102300.0
2014-08-11 09:50:00,47.57,47.57,47.49,47.54,165300.0,25.2472,25.2472,25.2047,25.2312,165300.0
2014-08-11 09:55:00,47.54,47.55,47.5,47.51,104600.0,25.2312,25.2365,25.21,25.2153,104600.0
2014-08-11 10:00:00,47.51,47.53,47.47,47.5,76100.0,25.2153,25.2259,25.1941,25.21,76100.0
2014-08-11 10:05:00,47.49,47.5,47.44,47.44,118000.0,25.2047,25.21,25.1782,25.1782,118000.0
2014-08-11 10:10:00,47.44,47.45,47.38,47.4,132900.0,25.1782,25.1835,25.1463,25.1569,132900.0
2014-08-11 10:15:00,47.41,47.41,47.38,47.4,69800.0,25.1622,25.1622,25.1463,25.1569,69800.0
2014-08-11 10:20:00,47.41,47.47,47.4,47.45,98200.0,25.1622,25.1941,25.1569,25.1835,98200.0
2014-08-11 10:25:00,47.45,47.46,47.4,47.41,61600.0,25.1835,25.1888,25.1569,25.1622,61600.0
2014-08-11 10:30:00,47.41,47.48,47.4,47.47,61500.0,25.1622,25.1994,25.1569,25.1941,61500.0
2014-08-11 10:35:00,47.48,47.55,47.47,47.53,56000.0,25.1994,25.2365,25.1941,25.2259,56000.0
2014-08-11 10:40:00,47.55,47.61,47.52,47.6,54800.0,25.2365,25.2684,25.2206,25.2631,54800.0
2014-08-11 10:45:00,47.61,47.66,47.61,47.62,68600.0,25.2684,25.2949,25.2684,25.2737,68600.0
2014-08-11 10:50:00,47.62,47.64,47.55,47.55,86400.0,25.2737,25.2843,25.2365,25.2365,86400.0
2014-08-11 10:55:00,47.55,47.55,47.49,47.5,132000.0,25.2365,25.2365,25.2047,25.21,132000.0
2014-08-11 11:00:00,47.49,47.5,47.47,47.48,89900.0,25.2047,25.21,25.1941,25.1994,89900.0
2014-08-11 11:05:00,47.48,47.5,47.45,47.47,80800.0,25.1994,25.21,25.1835,25.1941,80800.0
2014-08-11 11:10:00,47.48,47.5,47.43,47.45,56400.0,25.1994,25.21,25.1729,25.1835,56400.0
2014-08-11 11:15:00,47.45,47.46,47.4,47.41,177700.0,25.1835,25.1888,25.1569,25.1622,177700.0
2014-08-11 11:20:00,47.41,47.41,47.36,47.37,89400.0,25.1622,25.1622,25.1357,25.141,89400.0
2014-08-11 11:25:00,47.36,47.41,47.35,47.37,85200.0,25.1357,25.1622,25.1304,25.141,85200.0
2014-08-11 11:30:00,47.38,47.4,47.22,47.23,271000.0,25.1463,25.1569,25.0614,25.0667,271000.0
2014-08-11 11:35:00,47.24,47.34,47.24,47.34,58800.0,25.072,25.1251,25.072,25.1251,58800.0
2014-08-11 11:40:00,47.34,47.41,47.34,47.4,22100.0,25.1251,25.1622,25.1251,25.1569,22100.0
2014-08-11 11:45:00,47.4,47.42,47.38,47.41,60700.0,25.1569,25.1675,25.1463,25.1622,60700.0
2014-08-11 11:50:00,47.41,47.44,47.41,47.43,41900.0,25.1622,25.1782,25.1622,25.1729,41900.0
2014-08-11 11:55:00,47.43,47.43,47.39,47.4,27200.0,25.1729,25.1729,25.1516,25.1569,27200.0
2014-08-11 12:00:00,47.41,47.43,47.39,47.4,69400.0,25.1622,25.1729,25.1516,25.1569,69400.0
2014-08-11 12:05:00,47.4,47.41,47.37,47.39,39800.0,25.1569,25.1622,25.141,25.1516,39800.0
2014-08-11 12:10:00,47.39,47.4,47.37,47.38,15100.0,25.1516,25.1569,25.141,25.1463,15100.0
2014-08-11 12:15:00,47.37,47.46,47.36,47.46,36900.0,25.141,25.1888,25.1357,25.1888,36900.0
2014-08-11 12:20:00,47.46,47.49,47.44,47.48,25200.0,25.1888,25.2047,25.1782,25.1994,25200.0
2014-08-11 12:25:00,47.49,47.51,47.49,47.51,17400.0,25.2047,25.2153,25.2047,25.2153,17400.0
2014-08-11 12:30:00,47.5,47.51,47.46,47.47,42000.0,25.21,25.2153,25.1888,25.1941,42000.0
2014-08-11 12:35:00,47.47,47.48,47.46,47.47,26600.0,25.1941,25.1994,25.1888,25.1941,26600.0
2014-08-11 12:40:00,47.47,47.53,47.47,47.53,24700.0,25.1941,25.2259,25.1941,25.2259,24700.0
2014-08-11 12:45:00,47.53,47.54,47.51,47.51,17100.0,25.2259,25.2312,25.2153,25.2153,17100.0
2014-08-11 12:50:00,47.52,47.54,47.5,47.54,35000.0,25.2206,25.2312,25.21,25.2312,35000.0
2014-08-11 12:55:00,47.53,47.55,47.51,47.53,22800.0,25.2259,25.2365,25.2153,25.2259,22800.0
2014-08-11 13:00:00,47.53,47.53,47.48,47.48,39100.0,25.2259,25.2259,25.1994,25.1994,39100.0
2014-08-11 13:05:00,47.49,47.49,47.46,47.49,42900.0,25.2047,25.2047,25.1888,25.2047,42900.0
2014-08-11 13:10:00,47.49,47.54,47.48,47.51,32500.0,25.2047,25.2312,25.1994,25.2153,32500.0
2014-08-11 13:15:00,47.52,47.52,47.5,47.51,14400.0,25.2206,25.2206,25.21,25.2153,14400.0
2014-08-11 13:20:00,47.51,47.52,47.49,47.49,15400.0,25.2153,25.2206,25.2047,25.2047,15400.0
2014-08-11 13:25:00,47.48,47.51,47.47,47.48,14000.0,25.1994,25.2153,25.1941,25.1994,14000.0
2014-08-11 13:30:00,47.47,47.5,47.47,47.5,30100.0,25.1941,25.21,25.1941,25.21,30100.0
2014-08-11 13:35:00,47.49,47.51,47.49,47.51,19500.0,25.2047,25.2153,25.2047,25.2153,19500.0
2014-08-11 13:40:00,47.51,47.53,47.49,47.53,54500.0,25.2153,25.2259,25.2047,25.2259,54500.0
2014-08-11 13:45:00,47.53,47.53,47.49,47.51,57300.0,25.2259,25.2259,25.2047,25.2153,57300.0
2014-08-11 13:50:00,47.51,47.51,47.45,47.45,45700.0,25.2153,25.2153,25.1835,25.1835,45700.0
2014-08-11 13:55:00,47.45,47.46,47.39,47.43,48600.0,25.1835,25.1888,25.1516,25.1729,48600.0
2014-08-11 14:00:00,47.42,47.42,47.36,47.39,55100.0,25.1675,25.1675,25.1357,25.1516,55100.0
2014-08-11 14:05:00,47.4,47.45,47.39,47.44,18500.0,25.1569,25.1835,25.1516,25.1782,18500.0
2014-08-11 14:10:00,47.45,47.46,47.44,47.45,8600.0,25.1835,25.1888,25.1782,25.1835,8600.0
2014-08-11 14:15:00,47.44,47.5,47.44,47.5,20700.0,25.1782,25.21,25.1782,25.21,20700.0
2014-08-11 14:20:00,47.51,47.56,47.5,47.54,51700.0,25.2153,25.2419,25.21,25.2312,51700.0
2014-08-11 14:25:00,47.54,47.55,47.53,47.53,23300.0,25.2312,25.2365,25.2259,25.2259,23300.0
2014-08-11 14:30:00,47.53,47.53,47.5,47.51,28300.0,25.2259,25.2259,25.21,25.2153,28300.0
2014-08-11 14:35:00,47.52,47.52,47.47,47.47,36600.0,25.2206,25.2206,25.1941,25.1941,36600.0
2014-08-11 14:40:00,47.47,47.48,47.46,47.47,34700.0,25.1941,25.1994,25.1888,25.1941,34700.0
2014-08-11 14:45:00,47.48,47.48,47.46,47.47,48500.0,25.1994,25.1994,25.1888,25.1941,48500.0
2014-08-11 14:50:00,47.47,47.48,47.45,47.48,30400.0,25.1941,25.1994,25.1835,25.1994,30400.0
2014-08-11 14:55:00,47.48,47.49,47.47,47.48,20100.0,25.1994,25.2047,25.1941,25.1994,20100.0
2014-08-11 15:00:00,47.48,47.48,47.47,47.48,36000.0,25.1994,25.1994,25.1941,25.1994,36000.0
2014-08-11 15:05:00,47.49,47.5,47.48,47.5,44100.0,25.2047,25.21,25.1994,25.21,44100.0
2014-08-11 15:10:00,47.5,47.51,47.5,47.5,45100.0,25.21,25.2153,25.21,25.21,45100.0
2014-08-11 15:15:00,47.5,47.51,47.5,47.5,10700.0,25.21,25.2153,25.21,25.21,10700.0
2014-08-11 15:20:00,47.51,47.51,47.5,47.5,42100.0,25.2153,25.2153,25.21,25.21,42100.0
2014-08-11 15:25:00,47.5,47.52,47.5,47.5,36400.0,25.21,25.2206,25.21,25.21,36400.0
2014-08-11 15:30:00,47.51,47.51,47.49,47.5,45300.0,25.2153,25.2153,25.2047,25.21,45300.0
2014-08-11 15:35:00,47.49,47.5,47.49,47.49,19400.0,25.2047,25.21,25.2047,25.2047,19400.0
2014-08-11 15:40:00,47.5,47.5,47.42,47.42,73900.0,25.21,25.21,25.1675,25.1675,73900.0
2014-08-11 15:45:00,47.42,47.43,47.42,47.43,50300.0,25.1675,25.1729,25.1675,25.1729,50300.0
2014-08-11 15:50:00,47.43,47.48,47.42,47.48,97500.0,25.1729,25.1994,25.1675,25.1994,97500.0
2014-08-11 15:55:00,47.47,47.49,47.46,47.46,74900.0,25.1941,25.2047,25.1888,25.1888,74900.0
2014-08-12 09:30:00,47.21,47.26,47.19,47.25,170300.0,25.0561,25.0826,25.0455,25.0773,170300.0
2014-08-12 09:35:00,47.25,47.3,47.23,47.3,62400.0,25.0773,25.1039,25.0667,25.1039,62400.0
2014-08-12 09:40:00,47.3,47.34,47.24,47.25,58700.0,25.1039,25.1251,25.072,25.0773,58700.0
2014-08-12 09:45:00,47.25,47.26,47.21,47.25,184400.0,25.0773,25.0826,25.0561,25.0773,184400.0
2014-08-12 09:50:00,47.25,47.25,47.19,47.2,91600.0,25.0773,25.0773,25.0455,25.0508,91600.0
2014-08-12 09:55:00,47.2,47.24,47.18,47.23,62900.0,25.0508,25.072,25.0402,25.0667,62900.0
2014-08-12 10:00:00,47.24,47.28,47.22,47.25,79200.0,25.072,25.0932,25.0614,25.0773,79200.0
2014-08-12 10:05:00,47.26,47.28,47.16,47.16,59900.0,25.0826,25.0932,25.0296,25.0296,59900.0
2014-08-12 10:10:00,47.16,47.19,47.13,47.19,67000.0,25.0296,25.0455,25.0136,25.0455,67000.0
2014-08-12 10:15:00,47.19,47.23,47.15,47.22,34600.0,25.0455,25.0667,25.0243,25.0614,34600.0
2014-08-12 10:20:00,47.22,47.25,47.21,47.25,36700.0,25.0614,25.0773,25.0561,25.0773,36700.0
2014-08-12 10:25:00,47.24,47.25,47.18,47.24,31600.0,25.072,25.0773,25.0402,25.072,31600.0
2014-08-12 10:30:00,47.23,47.26,47.21,47.24,73700.0,25.0667,25.0826,25.0561,25.072,73700.0
2014-08-12 10:35:00,47.23,47.28,47.21,47.24,48900.0,25.0667,25.0932,25.0561,25.072,48900.0
2014-08-12 10:40:00,47.24,47.26,47.2,47.21,43600.0,25.072,25.0826,25.0508,25.0561,43600.0
2014-08-12 10:45:00,47.21,47.25,47.19,47.24,58100.0,25.0561,25.0773,25.0455,25.072,58100.0
2014-08-12 10:50:00,47.24,47.26,47.22,47.24,44200.0,25.072,25.0826,25.0614,25.072,44200.0
2014-08-12 10:55:00,47.25,47.28,47.24,47.27,29200.0,25.0773,25.0932,25.072,25.0879,29200.0
2014-08-12 11:00:00,47.26,47.27,47.2,47.21,55100.0,25.0826,25.0879,25.0508,25.0561,55100.0
2014-08-12 11:05:00,47.21,47.21,47.16,47.18,27300.0,25.0561,25.0561,25.0296,25.0402,27300.0
2014-08-12 11:10:00,47.17,47.21,47.17,47.17,26500.0,25.0349,25.0561,25.0349,25.0349,26500.0
2014-08-12 11:15:00,47.17,47.18,47.14,47.16,30800.0,25.0349,25.0402,25.0189,25.0296,30800.0
2014-08-12 11:20:00,47.17,47.2,47.16,47.18,32100.0,25.0349,25.0508,25.0296,25.0402,32100.0
2014-08-12 11:25:00,47.19,47.26,47.16,47.25,41300.0,25.0455,25.0826,25.0296,25.0773,41300.0
2014-08-12 11:30:00,47.24,47.35,47.23,47.31,65000.0,25.072,25.1304,25.0667,25.1092,65000.0
2014-08-12 11:35:00,47.32,47.37,47.29,47.35,30700.0,25.1145,25.141,25.0986,25.1304,30700.0
2014-08-12 11:40:00,47.36,47.37,47.33,47.36,17500.0,25.1357,25.141,25.1198,25.1357,17500.0
2014-08-12 11:45:00,47.35,47.4,47.35,47.4,17200.0,25.1304,25.1569,25.1304,25.1569,17200.0
2014-08-12 11:50:00,47.4,47.45,47.4,47.41,42600.0,25.1569,25.1835,25.1569,25.1622,42600.0
2014-08-12 11:55:00,47.41,47.41,47.38,47.4,14900.0,25.1622,25.1622,25.1463,25.1569,14900.0
2014-08-12 12:00:00,47.39,47.4,47.36,47.4,24300.0,25.1516,25.1569,25.1357,25.1569,24300.0
2014-08-12 12:05:00,47.39,47.4,47.37,47.4,13900.0,25.1516,25.1569,25.141,25.1569,13900.0
2014-08-12 12:10:00,47.4,47.43,47.4,47.43,10800.0,25.1569,25.1729,25.1569,25.1729,10800.0
2014-08-12 12:15:00,47.43,47.45,47.42,47.43,27300.0,25.1729,25.1835,25.1675,25.1729,27300.0
2014-08-12 12:20:00,47.44,47.44,47.4,47.43,15100.0,25.1782,25.1782,25.1569,25.1729,15100.0
2014-08-12 12:25:00,47.42,47.44,47.41,47.41,16800.0,25.1675,25.1782,25.1622,25.1622,16800.0
2014-08-12 12:30:00,47.42,47.44,47.41,47.44,17500.0,25.1675,25.1782,25.1622,25.1782,17500.0
2014-08-12 12:35:00,47.44,47.48,47.44,47.47,18600.0,25.1782,25.1994,25.1782,25.1941,18600.0
2014-08-12 12:40:00,47.46,47.5,47.46,47.46,23800.0,25.1888,25.21,25.1888,25.1888,23800.0
2014-08-12 12:45:00,47.46,47.47,47.4,47.41,48500.0,25.1888,25.1941,25.1569,25.1622,48500.0
2014-08-12 12:50:00,47.41,47.57,47.4,47.56,204100.0,25.1622,25.2472,25.1569,25.2419,204100.0
2014-08-12 12:55:00,47.56,47.57,47.54,47.54,47000.0,25.2419,25.2472,25.2312,25.2312,47000.0
2014-08-12 13:00:00,47.55,47.58,47.53,47.58,52400.0,25.2365,25.2525,25.2259,25.2525,52400.0
2014-08-12 13:05:00,47.58,47.59,47.57,47.59,68800.0,25.2525,25.2578,25.2472,25.2578,68800.0
2014-08-12 13:10:00,47.58,47.59,47.57,47.58,22700.0,25.2525,25.2578,25.2472,25.2525,22700.0
2014-08-12 13:15:00,47.57,47.58,47.54,47.58,32300.0,25.2472,25.2525,25.2312,25.2525,32300.0
2014-08-12 13:20:00,47.58,47.59,47.52,47.52,23100.0,25.2525,25.2578,25.2206,25.2206,23100.0
2014-08-12 13:25:00,47.53,47.56,47.52,47.56,35000.0,25.2259,25.2419,25.2206,25.2419,35000.0
2014-08-12 13:30:00,47.56,47.57,47.51,47.51,21000.0,25.2419,25.2472,25.2153,25.2153,21000.0
2014-08-12 13:35:00,47.52,47.54,47.52,47.52,47800.0,25.2206,25.2312,25.2206,25.2206,47800.0
2014-08-12 13:40:00,47.52,47.54,47.52,47.53,7300.0,25.2206,25.2312,25.2206,25.2259,7300.0
2014-08-12 13:45:00,47.53,47.53,47.51,47.53,26300.0,25.2259,25.2259,25.2153,25.2259,26300.0
2014-08-12 13:50:00,47.53,47.56,47.52,47.54,23500.0,25.2259,25.2419,25.2206,25.2312,23500.0
2014-08-12 13:55:00,47.55,47.55,47.53,47.55,45700.0,25.2365,25.2365,25.2259,25.2365,45700.0
2014-08-12 14:00:00,47.55,47.55,47.53,47.54,24100.0,25.2365,25.2365,25.2259,25.2312,24100.0
2014-08-12 14:05:00,47.54,47.55,47.48,47.48,19800.0,25.2312,25.2365,25.1994,25.1994,19800.0
2014-08-12 14:10:00,47.48,47.5,47.46,47.47,23500.0,25.1994,25.21,25.1888,25.1941,23500.0
2014-08-12 14:15:00,47.47,47.48,47.46,47.48,16200.0,25.1941,25.1994,25.1888,25.1994,16200.0
2014-08-12 14:20:00,47.49,47.5,47.47,47.48,30500.0,25.2047,25.21,25.1941,25.1994,30500.0
2014-08-12 14:25:00,47.47,47.48,47.45,47.46,29200.0,25.1941,25.1994,25.1835,25.1888,29200.0
2014-08-12 14:30:00,47.45,47.47,47.45,47.46,49100.0,25.1835,25.1941,25.1835,25.1888,49100.0
2014-08-12 14:35:00,47.46,47.49,47.45,47.49,17300.0,25.1888,25.2047,25.1835,25.2047,17300.0
2014-08-12 14:40:00,47.49,47.5,47.47,47.49,25800.0,25.2047,25.21,25.1941,25.2047,25800.0
2014-08-12 14:45:00,47.5,47.5,47.46,47.48,15700.0,25.21,25.21,25.1888,25.1994,15700.0
2014-08-12 14:50:00,47.48,47.48,47.46,47.47,19400.0,25.1994,25.1994,25.1888,25.1941,19400.0
2014-08-12 14:55:00,47.48,47.48,47.46,47.46,35500.0,25.1994,25.1994,25.1888,25.1888,35500.0
2014-08-12 15:00:00,47.46,47.48,47.46,47.47,10500.0,25.1888,25.1994,25.1888,25.1941,10500.0
2014-08-12 15:05:00,47.47,47.5,47.46,47.5,22000.0,25.1941,25.21,25.1888,25.21,22000.0
2014-08-12 15:10:00,47.5,47.5,47.48,47.48,30500.0,25.21,25.21,25.1994,25.1994,30500.0
2014-08-12 15:15:00,47.49,47.5,47.47,47.48,29300.0,25.2047,25.21,25.1941,25.1994,29300.0
2014-08-12 15:20:00,47.47,47.49,47.47,47.48,21200.0,25.1941,25.2047,25.1941,25.1994,21200.0
2014-08-12 15:25:00,47.49,47.5,47.46,47.46,22100.0,25.2047,25.21,25.1888,25.1888,22100.0
2014-08-12 15:30:00,47.46,47.48,47.43,47.44,78000.0,25.1888,25.1994,25.1729,25.1782,78000.0
2014-08-12 15:35:00,47.44,47.46,47.43,47.46,52000.0,25.1782,25.1888,25.1729,25.1888,52000.0
2014-08-12 15:40:00,47.46,47.5,47.46,47.49,55200.0,25.1888,25.21,25.1888,25.2047,55200.0
2014-08-12 15:45:00,47.48,47.48,47.46,47.47,42000.0,25.1994,25.1994,25.1888,25.1941,42000.0
2014-08-12 15:50:00,47.47,47.49,47.43,47.44,101300.0,25.1941,25.2047,25.1729,25.1782,101300.0
2014-08-12 15:55:00,47.45,47.47,47.43,47.44,166700.0,25.1835,25.1941,25.1729,25.1782,166700.0
2014-08-13 09:30:00,47.19,47.29,47.18,47.22,182400.0,25.0455,25.0986,25.0402,25.0614,182400.0
2014-08-13 09:35:00,47.23,47.26,47.2,47.21,103700.0,25.0667,25.0826,25.0508,25.0561,103700.0
2014-08-13 09:40:00,47.21,47.26,47.18,47.26,75800.0,25.0561,25.0826,25.0402,25.0826,75800.0
2014-08-13 09:45:00,47.25,47.26,47.17,47.18,70000.0,25.0773,25.0826,25.0349,25.0402,70000.0
2014-08-13 09:50:00,47.18,47.18,47.13,47.14,73000.0,25.0402,25.0402,25.0136,25.0189,73000.0
2014-08-13 09:55:00,47.13,47.15,47.05,47.06,69200.0,25.0136,25.0243,24.9712,24.9765,69200.0
2014-08-13 10:00:00,47.06,47.09,47.03,47.03,67000.0,24.9765,24.9924,24.9606,24.9606,67000.0
2014-08-13 10:05:00,47.03,47.04,46.97,46.97,110900.0,24.9606,24.9659,24.9287,24.9287,110900.0
2014-08-13 10:10:00,46.97,46.99,46.92,46.96,66900.0,24.9287,24.9393,24.9022,24.9234,66900.0
2014-08-13 10:15:00,46.96,46.97,46.93,46.97,52300.0,24.9234,24.9287,24.9075,24.9287,52300.0
2014-08-13 10:20:00,46.96,47.02,46.94,47.0,68100.0,24.9234,24.9553,24.9128,24.9446,68100.0
2014-08-13 10:25:00,47.01,47.05,47.0,47.04,45100.0,24.9499,24.9712,24.9446,24.9659,45100.0
2014-08-13 10:30:00,47.04,47.06,46.99,46.99,48700.0,24.9659,24.9765,24.9393,24.9393,48700.0
2014-08-13 10:35:00,46.99,47.01,46.97,47.01,37100.0,24.9393,24.9499,24.9287,24.9499,37100.0
2014-08-13 10:40:00,47.01,47.03,46.97,46.99,64800.0,24.9499,24.9606,24.9287,24.9393,64800.0
2014-08-13 10:45:00,47.0,47.01,46.97,46.98,43100.0,24.9446,24.9499,24.9287,24.934,43100.0
2014-08-13 10:50:00,46.98,47.0,46.96,46.98,54600.0,24.934,24.9446,24.9234,24.934,54600.0
2014-08-13 10:55:00,46.98,47.03,46.97,47.0,64000.0,24.934,24.9606,24.9287,24.9446,64000.0
2014-08-13 11:00:00,47.0,47.06,46.99,47.03,53900.0,24.9446,24.9765,24.9393,24.9606,53900.0
2014-08-13 11:05:00,47.04,47.11,47.04,47.09,86800.0,24.9659,25.003,24.9659,24.9924,86800.0
2014-08-13 11:10:00,47.1,47.17,47.1,47.13,39900.0,24.9977,25.0349,24.9977,25.0136,39900.0
2014-08-13 11:15:00,47.13,47.14,47.08,47.11,45300.0,25.0136,25.0189,24.9871,25.003,45300.0
2014-08-13 11:20:00,47.1,47.15,47.09,47.09,31100.0,24.9977,25.0243,24.9924,24.9924,31100.0
2014-08-13 11:25:00,47.1,47.16,47.08,47.14,34200.0,24.9977,25.0296,24.9871,25.0189,34200.0
2014-08-13 11:30:00,47.13,47.17,47.09,47.14,89900.0,25.0136,25.0349,24.9924,25.0189,89900.0
2014-08-13 11:35:00,47.14,47.18,47.13,47.13,44100.0,25.0189,25.0402,25.0136,25.0136,44100.0
2014-08-13 11:40:00,47.13,47.13,47.11,47.11,14200.0,25.0136,25.0136,25.003,25.003,14200.0
2014-08-13 11:45:00,47.12,47.13,47.11,47.11,15800.0,25.0083,25.0136,25.003,25.003,15800.0
2014-08-13 11:50:00,47.11,47.15,47.11,47.13,14300.0,25.003,25.0243,25.003,25.0136,14300.0
2014-08-13 11:55:00,47.13,47.18,47.12,47.18,25500.0,25.0136,25.0402,25.0083,25.0402,25500.0
2014-08-13 12:00:00,47.17,47.21,47.17,47.2,25800.0,25.0349,25.0561,25.0349,25.0508,25800.0
2014-08-13 12:05:00,47.2,47.22,47.18,47.18,29500.0,25.0508,25.0614,25.0402,25.0402,29500.0
2014-08-13 12:10:00,47.19,47.2,47.17,47.2,24400.0,25.0455,25.0508,25.0349,25.0508,24400.0
2014-08-13 12:15:00,47.19,47.19,47.16,47.18,22900.0,25.0455,25.0455,25.0296,25.0402,22900.0
2014-08-13 12:20:00,47.17,47.19,47.15,47.19,13200.0,25.0349,25.0455,25.0243,25.0455,13200.0
2014-08-13 12:25:00,47.18,47.19,47.15,47.18,21600.0,25.0402,25.0455,25.0243,25.0402,21600.0
2014-08-13 12:30:00,47.18,47.2,47.17,47.2,23600.0,25.0402,25.0508,25.0349,25.0508,23600.0
2014-08-13 12:35:00,47.2,47.2,47.17,47.19,31600.0,25.0508,25.0508,25.0349,25.0455,31600.0
2014-08-13 12:40:00,47.19,47.19,47.18,47.19,6200.0,25.0455,25.0455,25.0402,25.0455,6200.0
2014-08-13 12:45:00,47.19,47.24,47.19,47.23,33500.0,25.0455,25.072,25.0455,25.0667,33500.0
2014-08-13 12:50:00,47.23,47.24,47.22,47.22,20600.0,25.0667,25.072,25.0614,25.0614,20600.0
2014-08-13 12:55:00,47.23,47.25,47.22,47.25,19800.0,25.0667,25.0773,25.0614,25.0773,19800.0
2014-08-13 13:00:00,47.25,47.27,47.25,47.27,27500.0,25.0773,25.0879,25.0773,25.0879,27500.0
2014-08-13 13:05:00,47.27,47.28,47.27,47.27,22300.0,25.0879,25.0932,25.0879,25.0879,22300.0
2014-08-13 13:10:00,47.28,47.28,47.25,47.25,38700.0,25.0932,25.0932,25.0773,25.0773,38700.0
2014-08-13 13:15:00,47.26,47.26,47.23,47.23,30000.0,25.0826,25.0826,25.0667,25.0667,30000.0
2014-08-13 13:20:00,47.24,47.25,47.23,47.24,13300.0,25.072,25.0773,25.0667,25.072,13300.0
2014-08-13 13:25:00,47.25,47.26,47.23,47.23,16900.0,25.0773,25.0826,25.0667,25.0667,16900.0
2014-08-13 13:30:00,47.24,47.24,47.22,47.23,27700.0,25.072,25.072,25.0614,25.0667,27700.0
2014-08-13 13:35:00,47.23,47.26,47.22,47.22,26000.0,25.0667,25.0826,25.0614,25.0614,26000.0
2014-08-13 13:40:00,47.22,47.24,47.22,47.23,23400.0,25.0614,25.072,25.0614,25.0667,23400.0
2014-08-13 13:45:00,47.23,47.25,47.21,47.24,32900.0,25.0667,25.0773,25.0561,25.072,32900.0
2014-08-13 13:50:00,47.23,47.26,47.22,47.23,42700.0,25.0667,25.0826,25.0614,25.0667,42700.0
2014-08-13 13:55:00,47.23,47.25,47.22,47.25,39800.0,25.0667,25.0773,25.0614,25.0773,39800.0
2014-08-13 14:00:00,47.25,47.25,47.23,47.24,18200.0,25.0773,25.0773,25.0667,25.072,18200.0
2014-08-13 14:05:00,47.24,47.25,47.21,47.22,32700.0,25.072,25.0773,25.0561,25.0614,32700.0
2014-08-13 14:10:00,47.22,47.23,47.22,47.23,7500.0,25.0614,25.0667,25.0614,25.0667,7500.0
2014-08-13 14:15:00,47.22,47.23,47.21,47.23,32700.0,25.0614,25.0667,25.0561,25.0667,32700.0
2014-08-13 14:20:00,47.23,47.23,47.2,47.2,25500.0,25.0667,25.0667,25.0508,25.0508,25500.0
2014-08-13 14:25:00,47.2,47.22,47.19,47.2,27200.0,25.0508,25.0614,25.0455,25.0508,27200.0
2014-08-13 14:30:00,47.21,47.21,47.2,47.21,8400.0,25.0561,25.0561,25.0508,25.0561,8400.0
2014-08-13 14:35:00,47.21,47.22,47.2,47.21,30300.0,25.0561,25.0614,25.0508,25.0561,30300.0
2014-08-13 14:40:00,47.22,47.22,47.19,47.2,24600.0,25.0614,25.0614,25.0455,25.0508,24600.0
2014-08-13 14:45:00,47.2,47.2,47.17,47.17,22000.0,25.0508,25.0508,25.0349,25.0349,22000.0
2014-08-13 14:50:00,47.18,47.18,47.15,47.17,17000.0,25.0402,25.0402,25.0243,25.0349,17000.0
2014-08-13 14:55:00,47.18,47.2,47.17,47.19,38200.0,25.0402,25.0508,25.0349,25.0455,38200.0
2014-08-13 15:00:00,47.2,47.21,47.17,47.18,22200.0,25.0508,25.0561,25.0349,25.0402,22200.0
2014-08-13 15:05:00,47.19,47.22,47.17,47.17,15000.0,25.0455,25.0614,25.0349,25.0349,15000.0
2014-08-13 15:10:00,47.17,47.18,47.17,47.17,14500.0,25.0349,25.0402,25.0349,25.0349,14500.0
2014-08-13 15:15:00,47.18,47.18,47.17,47.17,11800.0,25.0402,25.0402,25.0349,25.0349,11800.0
2014-08-13 15:20:00,47.17,47.19,47.17,47.19,17200.0,25.0349,25.0455,25.0349,25.0455,17200.0
2014-08-13 15:25:00,47.19,47.21,47.18,47.19,23000.0,25.0455,25.0561,25.0402,25.0455,23000.0
2014-08-13 15:30:00,47.2,47.2,47.17,47.18,35000.0,25.0508,25.0508,25.0349,25.0402,35000.0
2014-08-13 15:35:00,47.18,47.18,47.17,47.17,21500.0,25.0402,25.0402,25.0349,25.0349,21500.0
2014-08-13 15:40:00,47.17,47.17,47.14,47.16,39900.0,25.0349,25.0349,25.0189,25.0296,39900.0
2014-08-13 15:45:00,47.16,47.16,47.15,47.16,33700.0,25.0296,25.0296,25.0243,25.0296,33700.0
2014-08-13 15:50:00,47.16,47.16,47.14,47.14,53200.0,25.0296,25.0296,25.0189,25.0189,53200.0
2014-08-13 15:55:00,47.15,47.15,47.13,47.14,121500.0,25.0243,25.0243,25.0136,25.0189,121500.0
2014-08-14 09:30:00,47.45,47.48,47.36,47.37,137800.0,25.1835,25.1994,25.1357,25.141,137800.0
2014-08-14 09:35:00,47.37,47.41,47.34,47.34,87400.0,25.141,25.1622,25.1251,25.1251,87400.0
2014-08-14 09:40:00,47.34,47.41,47.32,47.41,48300.0,25.1251,25.1622,25.1145,25.1622,48300.0
2014-08-14 09:45:00,47.41,47.48,47.41,47.45,57100.0,25.1622,25.1994,25.1622,25.1835,57100.0
2014-08-14 09:50:00,47.45,47.47,47.41,47.42,49100.0,25.1835,25.1941,25.1622,25.1675,49100.0
2014-08-14 09:55:00,47.41,47.43,47.35,47.35,31500.0,25.1622,25.1729,25.1304,25.1304,31500.0
2014-08-14 10:00:00,47.36,47.37,47.32,47.37,38800.0,25.1357,25.141,25.1145,25.141,38800.0
2014-08-14 10:05:00,47.36,47.37,47.31,47.37,35700.0,25.1357,25.141,25.1092,25.141,35700.0
2014-08-14 10:10:00,47.36,47.41,47.35,47.38,31500.0,25.1357,25.1622,25.1304,25.1463,31500.0
2014-08-14 10:15:00,47.37,47.42,47.36,47.36,33700.0,25.141,25.1675,25.1357,25.1357,33700.0
2014-08-14 10:20:00,47.36,47.4,47.36,47.4,18900.0,25.1357,25.1569,25.1357,25.1569,18900.0
2014-08-14 10:25:00,47.4,47.44,47.4,47.43,27600.0,25.1569,25.1782,25.1569,25.1729,27600.0
2014-08-14 10:30:00,47.44,47.48,47.42,47.47,32000.0,25.1782,25.1994,25.1675,25.1941,32000.0
2014-08-14 10:35:00,47.48,47.5,47.43,47.44,24000.0,25.1994,25.21,25.1729,25.1782,24000.0
2014-08-14 10:40:00,47.44,47.44,47.39,47.42,15900.0,25.1782,25.1782,25.1516,25.1675,15900.0
2014-08-14 10:45:00,47.42,47.44,47.37,47.37,15900.0,25.1675,25.1782,25.141,25.141,15900.0
2014-08-14 10:50:00,47.37,47.37,47.33,47.34,16100.0,25.141,25.141,25.1198,25.1251,16100.0
2014-08-14 10:55:00,47.34,47.34,47.32,47.32,28700.0,25.1251,25.1251,25.1145,25.1145,28700.0
2014-08-14 11:00:00,47.33,47.39,47.33,47.38,13300.0,25.1198,25.1516,25.1198,25.1463,13300.0
2014-08-14 11:05:00,47.37,47.38,47.31,47.33,22800.0,25.141,25.1463,25.1092,25.1198,22800.0
2014-08-14 11:10:00,47.33,47.33,47.29,47.31,23300.0,25.1198,25.1198,25.0986,25.1092,23300.0
2014-08-14 11:15:00,47.31,47.33,47.28,47.32,21800.0,25.1092,25.1198,25.0932,25.1145,21800.0
2014-08-14 11:20:00,47.31,47.34,47.3,47.33,15800.0,25.1092,25.1251,25.1039,25.1198,15800.0
2014-08-14 11:25:00,47.32,47.34,47.27,47.28,50700.0,25.1145,25.1251,25.0879,25.0932,50700.0
2014-08-14 11:30:00,47.28,47.33,47.28,47.33,35200.0,25.0932,25.1198,25.0932,25.1198,35200.0
2014-08-14 11:35:00,47.33,47.33,47.27,47.28,20000.0,25.1198,25.1198,25.0879,25.0932,20000.0
2014-08-14 11:40:00,47.29,47.31,47.29,47.3,8200.0,25.0986,25.1092,25.0986,25.1039,8200.0
2014-08-14 11:45:00,47.3,47.3,47.26,47.27,30200.0,25.1039,25.1039,25.0826,25.0879,30200.0
2014-08-14 11:50:00,47.26,47.28,47.25,47.28,20000.0,25.0826,25.0932,25.0773,25.0932,20000.0
2014-08-14 11:55:00,47.28,47.32,47.27,47.32,12800.0,25.0932,25.1145,25.0879,25.1145,12800.0
2014-08-14 12:00:00,47.32,47.33,47.3,47.31,16200.0,25.1145,25.1198,25.1039,25.1092,16200.0
2014-08-14 12:05:00,47.31,47.32,47.29,47.29,9100.0,25.1092,25.1145,25.0986,25.0986,9100.0
2014-08-14 12:10:00,47.29,47.32,47.29,47.31,12000.0,25.0986,25.1145,25.0986,25.1092,12000.0
2014-08-14 12:15:00,47.32,47.32,47.28,47.3,9900.0,25.1145,25.1145,25.0932,25.1039,9900.0
2014-08-14 12:20:00,47.29,47.3,47.28,47.28,7800.0,25.0986,25.1039,25.0932,25.0932,7800.0
2014-08-14 12:25:00,47.28,47.3,47.26,47.29,10500.0,25.0932,25.1039,25.0826,25.0986,10500.0
2014-08-14 12:30:00,47.29,47.3,47.29,47.3,3700.0,25.0986,25.1039,25.0986,25.1039,3700.0
2014-08-14 12:35:00,47.29,47.3,47.27,47.27,8700.0,25.0986,25.1039,25.0879,25.0879,8700.0
2014-08-14 12:40:00,47.28,47.3,47.28,47.3,10200.0,25.0932,25.1039,25.0932,25.1039,10200.0
2014-08-14 12:45:00,47.3,47.31,47.29,47.3,10300.0,25.1039,25.1092,25.0986,25.1039,10300.0
2014-08-14 12:50:00,47.3,47.31,47.29,47.3,6700.0,25.1039,25.1092,25.0986,25.1039,6700.0
2014-08-14 12:55:00,47.3,47.3,47.27,47.28,12400.0,25.1039,25.1039,25.0879,25.0932,12400.0
2014-08-14 13:00:00,47.28,47.3,47.27,47.29,9100.0,25.0932,25.1039,25.0879,25.0986,9100.0
2014-08-14 13:05:00,47.29,47.29,47.26,47.26,14400.0,25.0986,25.0986,25.0826,25.0826,14400.0
2014-08-14 13:10:00,47.26,47.29,47.25,47.29,15700.0,25.0826,25.0986,25.0773,25.0986,15700.0
2014-08-14 13:15:00,47.29,47.31,47.29,47.3,8800.0,25.0986,25.1092,25.0986,25.1039,8800.0
2014-08-14 13:20:00,47.3,47.3,47.29,47.29,11300.0,25.1039,25.1039,25.0986,25.0986,11300.0
2014-08-14 13:25:00,47.28,47.29,47.27,47.27,16000.0,25.0932,25.0986,25.0879,25.0879,16000.0
2014-08-14 13:30:00,47.27,47.27,47.25,47.26,19800.0,25.0879,25.0879,25.0773,25.0826,19800.0
2014-08-14 13:35:00,47.26,47.26,47.22,47.22,19900.0,25.0826,25.0826,25.0614,25.0614,19900.0
2014-08-14 13:40:00,47.22,47.23,47.22,47.23,14600.0,25.0614,25.0667,25.0614,25.0667,14600.0
2014-08-14 13:45:00,47.23,47.23,47.18,47.18,34000.0,25.0667,25.0667,25.0402,25.0402,34000.0
2014-08-14 13:50:00,47.19,47.2,47.18,47.2,8800.0,25.0455,25.0508,25.0402,25.0508,8800.0
2014-08-14 13:55:00,47.2,47.23,47.19,47.22,20400.0,25.0508,25.0667,25.0455,25.0614,20400.0
2014-08-14 14:00:00,47.22,47.23,47.2,47.2,13300.0,25.0614,25.0667,25.0508,25.0508,13300.0
2014-08-14 14:05:00,47.2,47.23,47.2,47.22,31100.0,25.0508,25.0667,25.0508,25.0614,31100.0
2014-08-14 14:10:00,47.22,47.25,47.22,47.25,22600.0,25.0614,25.0773,25.0614,25.0773,22600.0
2014-08-14 14:15:00,47.24,47.25,47.24,47.25,21300.0,25.072,25.0773,25.072,25.0773,21300.0
2014-08-14 14:20:00,47.25,47.27,47.24,47.27,41400.0,25.0773,25.0879,25.072,25.0879,41400.0
2014-08-14 14:25:00,47.27,47.29,47.27,47.28,52600.0,25.0879,25.0986,25.0879,25.0932,52600.0
2014-08-14 14:30:00,47.28,47.28,47.25,47.26,44800.0,25.0932,25.0932,25.0773,25.0826,44800.0
2014-08-14 14:35:00,47.26,47.29,47.26,47.29,37300.0,25.0826,25.0986,25.0826,25.0986,37300.0
2014-08-14 14:40:00,47.29,47.3,47.28,47.3,28700.0,25.0986,25.1039,25.0932,25.1039,28700.0
2014-08-14 14:45:00,47.29,47.32,47.29,47.32,29100.0,25.0986,25.1145,25.0986,25.1145,29100.0
2014-08-14 14:50:00,47.32,47.33,47.29,47.3,22800.0,25.1145,25.1198,25.0986,25.1039,22800.0
2014-08-14 14:55:00,47.29,47.33,47.29,47.33,22500.0,25.0986,25.1198,25.0986,25.1198,22500.0
2014-08-14 15:00:00,47.33,47.33,47.32,47.33,7800.0,25.1198,25.1198,25.1145,25.1198,7800.0
2014-08-14 15:05:00,47.33,47.36,47.32,47.36,20700.0,25.1198,25.1357,25.1145,25.1357,20700.0
2014-08-14 15:10:00,47.36,47.37,47.36,47.37,18800.0,25.1357,25.141,25.1357,25.141,18800.0
2014-08-14 15:15:00,47.37,47.39,47.37,47.39,41900.0,25.141,25.1516,25.141,25.1516,41900.0
2014-08-14 15:20:00,47.39,47.4,47.38,47.39,31900.0,25.1516,25.1569,25.1463,25.1516,31900.0
2014-08-14 15:25:00,47.39,47.44,47.39,47.42,125900.0,25.1516,25.1782,25.1516,25.1675,125900.0
2014-08-14 15:30:00,47.42,47.44,47.42,47.42,52400.0,25.1675,25.1782,25.1675,25.1675,52400.0
2014-08-14 15:35:00,47.43,47.49,47.42,47.46,110000.0,25.1729,25.2047,25.1675,25.1888,110000.0
2014-08-14 15:40:00,47.45,47.45,47.41,47.41,65800.0,25.1835,25.1835,25.1622,25.1622,65800.0
2014-08-14 15:45:00,47.42,47.42,47.38,47.42,79700.0,25.1675,25.1675,25.1463,25.1675,79700.0
2014-08-14 15:50:00,47.42,47.42,47.39,47.42,71400.0,25.1675,25.1675,25.1516,25.1675,71400.0
2014-08-14 15:55:00,47.41,47.44,47.4,47.4,195900.0,25.1622,25.1782,25.1569,25.1569,195900.0
2014-08-15 09:30:00,47.33,47.42,47.33,47.4,134400.0,25.1198,25.1675,25.1198,25.1569,134400.0
2014-08-15 09:35:00,47.4,47.41,47.36,47.36,68000.0,25.1569,25.1622,25.1357,25.1357,68000.0
2014-08-15 09:40:00,47.35,47.4,47.34,47.36,75900.0,25.1304,25.1569,25.1251,25.1357,75900.0
2014-08-15 09:45:00,47.36,47.42,47.35,47.41,67500.0,25.1357,25.1675,25.1304,25.1622,67500.0
2014-08-15 09:50:00,47.41,47.47,47.41,47.47,40600.0,25.1622,25.1941,25.1622,25.1941,40600.0
2014-08-15 09:55:00,47.47,47.49,47.44,47.47,32700.0,25.1941,25.2047,25.1782,25.1941,32700.0
2014-08-15 10:00:00,47.46,47.46,47.42,47.45,57800.0,25.1888,25.1888,25.1675,25.1835,57800.0
2014-08-15 10:05:00,47.44,47.54,47.44,47.54,60100.0,25.1782,25.2312,25.1782,25.2312,60100.0
2014-08-15 10:10:00,47.53,47.54,47.45,47.46,68800.0,25.2259,25.2312,25.1835,25.1888,68800.0
2014-08-15 10:15:00,47.46,47.47,47.42,47.45,118300.0,25.1888,25.1941,25.1675,25.1835,118300.0
2014-08-15 10:20:00,47.45,47.46,47.43,47.43,18200.0,25.1835,25.1888,25.1729,25.1729,18200.0
2014-08-15 10:25:00,47.44,47.5,47.43,47.48,33600.0,25.1782,25.21,25.1729,25.1994,33600.0
2014-08-15 10:30:00,47.47,47.49,47.45,47.46,47800.0,25.1941,25.2047,25.1835,25.1888,47800.0
2014-08-15 10:35:00,47.46,47.48,47.44,47.45,66200.0,25.1888,25.1994,25.1782,25.1835,66200.0
2014-08-15 10:40:00,47.45,47.46,47.32,47.36,88100.0,25.1835,25.1888,25.1145,25.1357,88100.0
2014-08-15 10:45:00,47.36,47.39,47.24,47.37,90700.0,25.1357,25.1516,25.072,25.141,90700.0
2014-08-15 10:50:00,47.35,47.36,47.18,47.2,86700.0,25.1304,25.1357,25.0402,25.0508,86700.0
2014-08-15 10:55:00,47.2,47.22,47.07,47.22,172000.0,25.0508,25.0614,24.9818,25.0614,172000.0
2014-08-15 11:00:00,47.23,47.26,47.13,47.16,104800.0,25.0667,25.0826,25.0136,25.0296,104800.0
2014-08-15 11:05:00,47.16,47.25,47.11,47.22,69400.0,25.0296,25.0773,25.003,25.0614,69400.0
2014-08-15 11:10:00,47.23,47.34,47.2,47.25,78800.0,25.0667,25.1251,25.0508,25.0773,78800.0
2014-08-15 11:15:00,47.26,47.36,47.2,47.23,131200.0,25.0826,25.1357,25.0508,25.0667,131200.0
2014-08-15 11:20:00,47.25,47.26,47.15,47.21,58100.0,25.0773,25.0826,25.0243,25.0561,58100.0
2014-08-15 11:25:00,47.22,47.24,47.15,47.16,86800.0,25.0614,25.072,25.0243,25.0296,86800.0
2014-08-15 11:30:00,47.16,47.26,47.16,47.23,221500.0,25.0296,25.0826,25.0296,25.0667,221500.0
2014-08-15 11:35:00,47.23,47.26,47.2,47.26,106800.0,25.0667,25.0826,25.0508,25.0826,106800.0
2014-08-15 11:40:00,47.25,47.27,47.23,47.24,21400.0,25.0773,25.0879,25.0667,25.072,21400.0
2014-08-15 11:45:00,47.24,47.24,47.16,47.18,24700.0,25.072,25.072,25.0296,25.0402,24700.0
2014-08-15 11:50:00,47.17,47.17,47.05,47.09,93900.0,25.0349,25.0349,24.9712,24.9924,93900.0
2014-08-15 11:55:00,47.09,47.17,47.05,47.16,45500.0,24.9924,25.0349,24.9712,25.0296,45500.0
2014-08-15 12:00:00,47.15,47.19,47.11,47.19,22500.0,25.0243,25.0455,25.003,25.0455,22500.0
2014-08-15 12:05:00,47.2,47.23,47.17,47.22,24900.0,25.0508,25.0667,25.0349,25.0614,24900.0
2014-08-15 12:10:00,47.21,47.21,47.16,47.18,16300.0,25.0561,25.0561,25.0296,25.0402,16300.0
2014-08-15 12:15:00,47.17,47.2,47.14,47.2,25900.0,25.0349,25.0508,25.0189,25.0508,25900.0
2014-08-15 12:20:00,47.19,47.23,47.14,47.23,20400.0,25.0455,25.0667,25.0189,25.0667,20400.0
2014-08-15 12:25:00,47.23,47.26,47.21,47.25,54800.0,25.0667,25.0826,25.0561,25.0773,54800.0
2014-08-15 12:30:00,47.24,47.27,47.2,47.22,32000.0,25.072,25.0879,25.0508,25.0614,32000.0
2014-08-15 12:35:00,47.2,47.27,47.19,47.24,41000.0,25.0508,25.0879,25.0455,25.072,41000.0
2014-08-15 12:40:00,47.25,47.27,47.23,47.26,41500.0,25.0773,25.0879,25.0667,25.0826,41500.0
2014-08-15 12:45:00,47.25,47.25,47.2,47.22,20000.0,25.0773,25.0773,25.0508,25.0614,20000.0
2014-08-15 12:50:00,47.21,47.24,47.21,47.24,9900.0,25.0561,25.072,25.0561,25.072,9900.0
2014-08-15 12:55:00,47.23,47.25,47.21,47.25,22600.0,25.0667,25.0773,25.0561,25.0773,22600.0
2014-08-15 13:00:00,47.24,47.25,47.2,47.2,28500.0,25.072,25.0773,25.0508,25.0508,28500.0
2014-08-15 13:05:00,47.2,47.28,47.2,47.25,54800.0,25.0508,25.0932,25.0508,25.0773,54800.0
2014-08-15 13:10:00,47.25,47.3,47.25,47.27,37700.0,25.0773,25.1039,25.0773,25.0879,37700.0
2014-08-15 13:15:00,47.26,47.29,47.26,47.26,16600.0,25.0826,25.0986,25.0826,25.0826,16600.0
2014-08-15 13:20:00,47.26,47.29,47.24,47.27,22300.0,25.0826,25.0986,25.072,25.0879,22300.0
2014-08-15 13:25:00,47.28,47.28,47.25,47.25,23500.0,25.0932,25.0932,25.0773,25.0773,23500.0
2014-08-15 13:30:00,47.26,47.26,47.2,47.23,40000.0,25.0826,25.0826,25.0508,25.0667,40000.0
2014-08-15 13:35:00,47.23,47.23,47.18,47.22,58800.0,25.0667,25.0667,25.0402,25.0614,58800.0
2014-08-15 13:40:00,47.22,47.26,47.22,47.22,28800.0,25.0614,25.0826,25.0614,25.0614,28800.0
2014-08-15 13:45:00,47.22,47.23,47.2,47.22,47400.0,25.0614,25.0667,25.0508,25.0614,47400.0
2014-08-15 13:50:00,47.22,47.25,47.17,47.19,41400.0,25.0614,25.0773,25.0349,25.0455,41400.0
2014-08-15 13:55:00,47.19,47.2,47.17,47.18,15700.0,25.0455,25.0508,25.0349,25.0402,15700.0
2014-08-15 14:00:00,47.19,47.21,47.17,47.18,21600.0,25.0455,25.0561,25.0349,25.0402,21600.0
2014-08-15 14:05:00,47.18,47.21,47.18,47.21,13300.0,25.0402,25.0561,25.0402,25.0561,13300.0
2014-08-15 14:10:00,47.2,47.23,47.2,47.2,15500.0,25.0508,25.0667,25.0508,25.0508,15500.0
2014-08-15 14:15:00,47.2,47.21,47.18,47.19,24300.0,25.0508,25.0561,25.0402,25.0455,24300.0
2014-08-15 14:20:00,47.19,47.25,47.19,47.23,30500.0,25.0455,25.0773,25.0455,25.0667,30500.0
2014-08-15 14:25:00,47.23,47.27,47.23,47.25,31800.0,25.0667,25.0879,25.0667,25.0773,31800.0
2014-08-15 14:30:00,47.25,47.27,47.23,47.23,35500.0,25.0773,25.0879,25.0667,25.0667,35500.0
2014-08-15 14:35:00,47.23,47.26,47.22,47.24,27700.0,25.0667,25.0826,25.0614,25.072,27700.0
2014-08-15 14:40:00,47.25,47.29,47.25,47.27,54100.0,25.0773,25.0986,25.0773,25.0879,54100.0
2014-08-15 14:45:00,47.27,47.3,47.27,47.28,20800.0,25.0879,25.1039,25.0879,25.0932,20800.0
2014-08-15 14:50:00,47.27,47.28,47.25,47.27,28400.0,25.0879,25.0932,25.0773,25.0879,28400.0
2014-08-15 14:55:00,47.27,47.29,47.27,47.28,15700.0,25.0879,25.0986,25.0879,25.0932,15700.0
2014-08-15 15:00:00,47.28,47.32,47.28,47.31,30600.0,25.0932,25.1145,25.0932,25.1092,30600.0
2014-08-15 15:05:00,47.3,47.36,47.28,47.34,38100.0,25.1039,25.1357,25.0932,25.1251,38100.0
2014-08-15 15:10:00,47.35,47.36,47.34,47.36,20500.0,25.1304,25.1357,25.1251,25.1357,20500.0
2014-08-15 15:15:00,47.36,47.37,47.34,47.35,24500.0,25.1357,25.141,25.1251,25.1304,24500.0
2014-08-15 15:20:00,47.35,47.35,47.33,47.34,23000.0,25.1304,25.1304,25.1198,25.1251,23000.0
2014-08-15 15:25:00,47.34,47.37,47.34,47.37,29900.0,25.1251,25.141,25.1251,25.141,29900.0
2014-08-15 15:30:00,47.37,47.4,47.36,47.4,33700.0,25.141,25.1569,25.1357,25.1569,33700.0
2014-08-15 15:35:00,47.4,47.42,47.37,47.37,47700.0,25.1569,25.1675,25.141,25.141,47700.0
2014-08-15 15:40:00,47.37,47.39,47.37,47.38,44900.0,25.141,25.1516,25.141,25.1463,44900.0
2014-08-15 15:45:00,47.38,47.4,47.38,47.4,31600.0,25.1463,25.1569,25.1463,25.1569,31600.0
2014-08-15 15:50:00,47.39,47.45,47.39,47.45,93900.0,25.1516,25.1835,25.1516,25.1835,93900.0
2014-08-15 15:55:00,47.45,47.45,47.39,47.39,137700.0,25.1835,25.1835,25.1516,25.1516,137700.0
2014-08-18 09:30:00,47.88,47.88,47.83,47.86,179800.0,25.4117,25.4117,25.3852,25.4011,179800.0
2014-08-18 09:35:00,47.86,47.87,47.77,47.85,180900.0,25.4011,25.4064,25.3533,25.3958,180900.0
2014-08-18 09:40:00,47.85,47.86,47.7,47.7,140700.0,25.3958,25.4011,25.3162,25.3162,140700.0
2014-08-18 09:45:00,47.7,47.75,47.69,47.73,49100.0,25.3162,25.3427,25.3108,25.3321,49100.0
2014-08-18 09:50:00,47.73,47.76,47.7,47.76,55400.0,25.3321,25.348,25.3162,25.348,55400.0
2014-08-18 09:55:00,47.77,47.78,47.7,47.72,37100.0,25.3533,25.3586,25.3162,25.3268,37100.0
2014-08-18 10:00:00,47.73,47.75,47.72,47.72,47200.0,25.3321,25.3427,25.3268,25.3268,47200.0
2014-08-18 10:05:00,47.72,47.72,47.67,47.71,39100.0,25.3268,25.3268,25.3002,25.3215,39100.0
2014-08-18 10:10:00,47.7,47.72,47.65,47.67,91000.0,25.3162,25.3268,25.2896,25.3002,91000.0
2014-08-18 10:15:00,47.67,47.69,47.65,47.66,38700.0,25.3002,25.3108,25.2896,25.2949,38700.0
2014-08-18 10:20:00,47.66,47.68,47.64,47.64,52600.0,25.2949,25.3055,25.2843,25.2843,52600.0
2014-08-18 10:25:00,47.64,47.64,47.62,47.62,44400.0,25.2843,25.2843,25.2737,25.2737,44400.0
2014-08-18 10:30:00,47.63,47.63,47.57,47.6,39500.0,25.279,25.279,25.2472,25.2631,39500.0
2014-08-18 10:35:00,47.59,47.6,47.58,47.6,48400.0,25.2578,25.2631,25.2525,25.2631,48400.0
2014-08-18 10:40:00,47.6,47.62,47.59,47.6,22300.0,25.2631,25.2737,25.2578,25.2631,22300.0
2014-08-18 10:45:00,47.61,47.62,47.55,47.56,66900.0,25.2684,25.2737,25.2365,25.2419,66900.0
2014-08-18 10:50:00,47.55,47.62,47.54,47.62,38800.0,25.2365,25.2737,25.2312,25.2737,38800.0
2014-08-18 10:55:00,47.62,47.66,47.62,47.64,80700.0,25.2737,25.2949,25.2737,25.2843,80700.0
2014-08-18 11:00:00,47.64,47.67,47.61,47.61,37500.0,25.2843,25.3002,25.2684,25.2684,37500.0
2014-08-18 11:05:00,47.61,47.64,47.6,47.63,91000.0,25.2684,25.2843,25.2631,25.279,91000.0
2014-08-18 11:10:00,47.63,47.65,47.61,47.64,87800.0,25.279,25.2896,25.2684,25.2843,87800.0
2014-08-18 11:15:00,47.64,47.65,47.6,47.61,54000.0,25.2843,25.2896,25.2631,25.2684,54000.0
2014-08-18 11:20:00,47.61,47.64,47.58,47.64,57700.0,25.2684,25.2843,25.2525,25.2843,57700.0
2014-08-18 11:25:00,47.63,47.69,47.63,47.68,89200.0,25.279,25.3108,25.279,25.3055,89200.0
2014-08-18 11:30:00,47.67,47.7,47.63,47.63,53900.0,25.3002,25.3162,25.279,25.279,53900.0
2014-08-18 11:35:00,47.63,47.68,47.63,47.66,26000.0,25.279,25.3055,25.279,25.2949,26000.0
2014-08-18 11:40:00,47.66,47.73,47.66,47.71,34200.0,25.2949,25.3321,25.2949,25.3215,34200.0
2014-08-18 11:45:00,47.71,47.74,47.69,47.7,37100.0,25.3215,25.3374,25.3108,25.3162,37100.0
2014-08-18 11:50:00,47.71,47.73,47.69,47.73,33400.0,25.3215,25.3321,25.3108,25.3321,33400.0
2014-08-18 11:55:00,47.73,47.78,47.73,47.74,33000.0,25.3321,25.3586,25.3321,25.3374,33000.0
2014-08-18 12:00:00,47.74,47.75,47.7,47.7,33300.0,25.3374,25.3427,25.3162,25.3162,33300.0
2014-08-18 12:05:00,47.71,47.74,47.71,47.73,22300.0,25.3215,25.3374,25.3215,25.3321,22300.0
2014-08-18 12:10:00,47.73,47.75,47.72,47.73,23600.0,25.3321,25.3427,25.3268,25.3321,23600.0
2014-08-18 12:15:00,47.73,47.79,47.72,47.79,32400.0,25.3321,25.3639,25.3268,25.3639,32400.0
2014-08-18 12:20:00,47.78,47.79,47.77,47.78,14800.0,25.3586,25.3639,25.3533,25.3586,14800.0
2014-08-18 12:25:00,47.79,47.79,47.74,47.74,23400.0,25.3639,25.3639,25.3374,25.3374,23400.0
2014-08-18 12:30:00,47.75,47.75,47.69,47.7,29400.0,25.3427,25.3427,25.3108,25.3162,29400.0
2014-08-18 12:35:00,47.69,47.73,47.69,47.71,31100.0,25.3108,25.3321,25.3108,25.3215,31100.0
2014-08-18 12:40:00,47.7,47.71,47.69,47.7,30500.0,25.3162,25.3215,25.3108,25.3162,30500.0
2014-08-18 12:45:00,47.71,47.73,47.7,47.71,25400.0,25.3215,25.3321,25.3162,25.3215,25400.0
2014-08-18 12:50:00,47.72,47.74,47.72,47.74,12200.0,25.3268,25.3374,25.3268,25.3374,12200.0
2014-08-18 12:55:00,47.74,47.76,47.73,47.74,22400.0,25.3374,25.348,25.3321,25.3374,22400.0
2014-08-18 13:00:00,47.75,47.76,47.71,47.71,15700.0,25.3427,25.348,25.3215,25.3215,15700.0
2014-08-18 13:05:00,47.71,47.76,47.71,47.75,17300.0,25.3215,25.348,25.3215,25.3427,17300.0
2014-08-18 13:10:00,47.75,47.76,47.72,47.73,15900.0,25.3427,25.348,25.3268,25.3321,15900.0
2014-08-18 13:15:00,47.73,47.76,47.72,47.76,19000.0,25.3321,25.348,25.3268,25.348,19000.0
2014-08-18 13:20:00,47.76,47.78,47.75,47.77,16000.0,25.348,25.3586,25.3427,25.3533,16000.0
2014-08-18 13:25:00,47.76,47.8,47.75,47.8,20000.0,25.348,25.3692,25.3427,25.3692,20000.0
2014-08-18 13:30:00,47.8,47.81,47.79,47.81,30900.0,25.3692,25.3745,25.3639,25.3745,30900.0
2014-08-18 13:35:00,47.81,47.83,47.78,47.83,41200.0,25.3745,25.3852,25.3586,25.3852,41200.0
2014-08-18 13:40:00,47.83,47.85,47.82,47.84,46000.0,25.3852,25.3958,25.3798,25.3905,46000.0
2014-08-18 13:45:00,47.84,47.86,47.83,47.85,23600.0,25.3905,25.4011,25.3852,25.3958,23600.0
2014-08-18 13:50:00,47.84,47.84,47.82,47.83,16300.0,25.3905,25.3905,25.3798,25.3852,16300.0
2014-08-18 13:55:00,47.83,47.83,47.81,47.83,16500.0,25.3852,25.3852,25.3745,25.3852,16500.0
2014-08-18 14:00:00,47.83,47.86,47.83,47.86,31500.0,25.3852,25.4011,25.3852,25.4011,31500.0
2014-08-18 14:05:00,47.86,47.86,47.84,47.84,16300.0,25.4011,25.4011,25.3905,25.3905,16300.0
2014-08-18 14:10:00,47.85,47.86,47.83,47.85,35700.0,25.3958,25.4011,25.3852,25.3958,35700.0
2014-08-18 14:15:00,47.85,47.86,47.84,47.85,14200.0,25.3958,25.4011,25.3905,25.3958,14200.0
2014-08-18 14:20:00,47.85,47.86,47.84,47.86,23400.0,25.3958,25.4011,25.3905,25.4011,23400.0
2014-08-18 14:25:00,47.86,47.86,47.84,47.85,19000.0,25.4011,25.4011,25.3905,25.3958,19000.0
2014-08-18 14:30:00,47.85,47.85,47.81,47.82,35700.0,25.3958,25.3958,25.3745,25.3798,35700.0
2014-08-18 14:35:00,47.81,47.84,47.81,47.84,21500.0,25.3745,25.3905,25.3745,25.3905,21500.0
2014-08-18 14:40:00,47.84,47.84,47.83,47.84,12900.0,25.3905,25.3905,25.3852,25.3905,12900.0
2014-08-18 14:45:00,47.84,47.84,47.82,47.83,19400.0,25.3905,25.3905,25.3798,25.3852,19400.0
2014-08-18 14:50:00,47.82,47.83,47.8,47.8,17200.0,25.3798,25.3852,25.3692,25.3692,17200.0
2014-08-18 14:55:00,47.79,47.84,47.79,47.84,38000.0,25.3639,25.3905,25.3639,25.3905,38000.0
2014-08-18 15:00:00,47.84,47.86,47.83,47.84,44700.0,25.3905,25.4011,25.3852,25.3905,44700.0
2014-08-18 15:05:00,47.84,47.85,47.84,47.85,19500.0,25.3905,25.3958,25.3905,25.3958,19500.0
2014-08-18 15:10:00,47.84,47.86,47.84,47.86,19900.0,25.3905,25.4011,25.3905,25.4011,19900.0
2014-08-18 15:15:00,47.85,47.86,47.84,47.84,45800.0,25.3958,25.4011,25.3905,25.3905,45800.0
2014-08-18 15:20:00,47.84,47.85,47.82,47.83,26800.0,25.3905,25.3958,25.3798,25.3852,26800.0
2014-08-18 15:25:00,47.82,47.85,47.81,47.85,40800.0,25.3798,25.3958,25.3745,25.3958,40800.0
2014-08-18 15:30:00,47.85,47.85,47.83,47.83,59400.0,25.3958,25.3958,25.3852,25.3852,59400.0
2014-08-18 15:35:00,47.84,47.86,47.83,47.86,73600.0,25.3905,25.4011,25.3852,25.4011,73600.0
2014-08-18 15:40:00,47.86,47.88,47.86,47.87,50700.0,25.4011,25.4117,25.4011,25.4064,50700.0
2014-08-18 15:45:00,47.87,47.91,47.87,47.9,154400.0,25.4064,25.4276,25.4064,25.4223,154400.0
2014-08-18 15:50:00,47.9,47.91,47.89,47.89,133700.0,25.4223,25.4276,25.417,25.417,133700.0
2014-08-18 15:55:00,47.89,47.91,47.88,47.9,157500.0,25.417,25.4276,25.4117,25.4223,157500.0
2014-08-19 09:30:00,47.8,47.88,47.78,47.85,138200.0,25.3692,25.4117,25.3586,25.3958,138200.0
2014-08-19 09:35:00,47.85,47.89,47.8,47.8,60300.0,25.3958,25.417,25.3692,25.3692,60300.0
2014-08-19 09:40:00,47.8,47.84,47.78,47.78,29100.0,25.3692,25.3905,25.3586,25.3586,29100.0
2014-08-19 09:45:00,47.79,47.81,47.77,47.79,65300.0,25.3639,25.3745,25.3533,25.3639,65300.0
2014-08-19 09:50:00,47.79,47.84,47.79,47.82,42900.0,25.3639,25.3905,25.3639,25.3798,42900.0
2014-08-19 09:55:00,47.82,47.88,47.81,47.83,33100.0,25.3798,25.4117,25.3745,25.3852,33100.0
2014-08-19 10:00:00,47.83,47.88,47.82,47.88,32900.0,25.3852,25.4117,25.3798,25.4117,32900.0
2014-08-19 10:05:00,47.88,47.96,47.87,47.92,63700.0,25.4117,25.4541,25.4064,25.4329,63700.0
2014-08-19 10:10:00,47.92,47.94,47.9,47.91,38600.0,25.4329,25.4435,25.4223,25.4276,38600.0
2014-08-19 10:15:00,47.9,47.91,47.85,47.9,49100.0,25.4223,25.4276,25.3958,25.4223,49100.0
2014-08-19 10:20:00,47.9,47.91,47.89,47.9,58500.0,25.4223,25.4276,25.417,25.4223,58500.0
2014-08-19 10:25:00,47.9,47.9,47.88,47.88,56700.0,25.4223,25.4223,25.4117,25.4117,56700.0
2014-08-19 10:30:00,47.88,47.91,47.87,47.89,94600.0,25.4117,25.4276,25.4064,25.417,94600.0
2014-08-19 10:35:00,47.89,47.91,47.85,47.89,81400.0,25.417,25.4276,25.3958,25.417,81400.0
2014-08-19 10:40:00,47.88,47.91,47.87,47.91,50600.0,25.4117,25.4276,25.4064,25.4276,50600.0
2014-08-19 10:45:00,47.91,47.93,47.91,47.91,32900.0,25.4276,25.4382,25.4276,25.4276,32900.0
2014-08-19 10:50:00,47.91,47.94,47.91,47.92,68400.0,25.4276,25.4435,25.4276,25.4329,68400.0
2014-08-19 10:55:00,47.92,47.92,47.91,47.92,92500.0,25.4329,25.4329,25.4276,25.4329,92500.0
2014-08-19 11:00:00,47.92,47.94,47.9,47.91,197700.0,25.4329,25.4435,25.4223,25.4276,197700.0
2014-08-19 11:05:00,47.91,47.96,47.91,47.95,42400.0,25.4276,25.4541,25.4276,25.4488,42400.0
2014-08-19 11:10:00,47.95,48.0,47.94,48.0,115100.0,25.4488,25.4754,25.4435,25.4754,115100.0
2014-08-19 11:15:00,48.0,48.04,47.99,48.04,46800.0,25.4754,25.4966,25.4701,25.4966,46800.0
2014-08-19 11:20:00,48.03,48.07,48.02,48.07,33500.0,25.4913,25.5125,25.486,25.5125,33500.0
2014-08-19 11:25:00,48.07,48.08,48.02,48.07,58900.0,25.5125,25.5178,25.486,25.5125,58900.0
2014-08-19 11:30:00,48.08,48.12,48.06,48.09,109800.0,25.5178,25.5391,25.5072,25.5231,109800.0
2014-08-19 11:35:00,48.08,48.1,48.07,48.08,139600.0,25.5178,25.5285,25.5125,25.5178,139600.0
2014-08-19 11:40:00,48.07,48.11,48.07,48.09,13500.0,25.5125,25.5338,25.5125,25.5231,13500.0
2014-08-19 11:45:00,48.09,48.12,48.06,48.11,78600.0,25.5231,25.5391,25.5072,25.5338,78600.0
2014-08-19 11:50:00,48.11,48.14,48.08,48.14,47800.0,25.5338,25.5497,25.5178,25.5497,47800.0
2014-08-19 11:55:00,48.13,48.16,48.12,48.15,36400.0,25.5444,25.5603,25.5391,25.555,36400.0
2014-08-19 12:00:00,48.16,48.16,48.13,48.14,24700.0,25.5603,25.5603,25.5444,25.5497,24700.0
2014-08-19 12:05:00,48.14,48.14,48.12,48.12,15100.0,25.5497,25.5497,25.5391,25.5391,15100.0
2014-08-19 12:10:00,48.12,48.14,48.12,48.14,12500.0,25.5391,25.5497,25.5391,25.5497,12500.0
2014-08-19 12:15:00,48.14,48.17,48.14,48.17,35100.0,25.5497,25.5656,25.5497,25.5656,35100.0
2014-08-19 12:20:00,48.16,48.18,48.14,48.16,49400.0,25.5603,25.5709,25.5497,25.5603,49400.0
2014-08-19 12:25:00,48.16,48.23,48.16,48.22,55400.0,25.5603,25.5974,25.5603,25.5921,55400.0
2014-08-19 12:30:00,48.22,48.23,48.21,48.21,23000.0,25.5921,25.5974,25.5868,25.5868,23000.0
2014-08-19 12:35:00,48.21,48.23,48.21,48.23,14500.0,25.5868,25.5974,25.5868,25.5974,14500.0
2014-08-19 12:40:00,48.23,48.29,48.22,48.28,67100.0,25.5974,25.6293,25.5921,25.624,67100.0
2014-08-19 12:45:00,48.29,48.3,48.28,48.28,28500.0,25.6293,25.6346,25.624,25.624,28500.0
2014-08-19 12:50:00,48.28,48.29,48.22,48.23,39000.0,25.624,25.6293,25.5921,25.5974,39000.0
2014-08-19 12:55:00,48.22,48.25,48.22,48.25,14200.0,25.5921,25.6081,25.5921,25.6081,14200.0
2014-08-19 13:00:00,48.25,48.28,48.25,48.27,24300.0,25.6081,25.624,25.6081,25.6187,24300.0
2014-08-19 13:05:00,48.27,48.28,48.26,48.28,10600.0,25.6187,25.624,25.6134,25.624,10600.0
2014-08-19 13:10:00,48.28,48.31,48.27,48.3,36900.0,25.624,25.6399,25.6187,25.6346,36900.0
2014-08-19 13:15:00,48.3,48.31,48.28,48.29,43900.0,25.6346,25.6399,25.624,25.6293,43900.0
2014-08-19 13:20:00,48.29,48.31,48.27,48.3,26000.0,25.6293,25.6399,25.6187,25.6346,26000.0
2014-08-19 13:25:00,48.3,48.31,48.26,48.26,26700.0,25.6346,25.6399,25.6134,25.6134,26700.0
2014-08-19 13:30:00,48.27,48.29,48.25,48.27,73000.0,25.6187,25.6293,25.6081,25.6187,73000.0
2014-08-19 13:35:00,48.27,48.28,48.23,48.24,31300.0,25.6187,25.624,25.5974,25.6028,31300.0
2014-08-19 13:40:00,48.23,48.31,48.22,48.3,98900.0,25.5974,25.6399,25.5921,25.6346,98900.0
2014-08-19 13:45:00,48.3,48.31,48.3,48.31,12100.0,25.6346,25.6399,25.6346,25.6399,12100.0
2014-08-19 13:50:00,48.31,48.32,48.29,48.31,51500.0,25.6399,25.6452,25.6293,25.6399,51500.0
2014-08-19 13:55:00,48.3,48.32,48.3,48.3,26200.0,25.6346,25.6452,25.6346,25.6346,26200.0
2014-08-19 14:00:00,48.3,48.32,48.3,48.32,14000.0,25.6346,25.6452,25.6346,25.6452,14000.0
2014-08-19 14:05:00,48.32,48.35,48.32,48.34,172200.0,25.6452,25.6611,25.6452,25.6558,172200.0
2014-08-19 14:10:00,48.34,48.35,48.33,48.34,19700.0,25.6558,25.6611,25.6505,25.6558,19700.0
2014-08-19 14:15:00,48.34,48.37,48.32,48.37,47200.0,25.6558,25.6717,25.6452,25.6717,47200.0
2014-08-19 14:20:00,48.36,48.38,48.32,48.34,56400.0,25.6664,25.6771,25.6452,25.6558,56400.0
2014-08-19 14:25:00,48.33,48.36,48.33,48.34,19200.0,25.6505,25.6664,25.6505,25.6558,19200.0
2014-08-19 14:30:00,48.33,48.41,48.33,48.39,116500.0,25.6505,25.693,25.6505,25.6824,116500.0
2014-08-19 14:35:00,48.39,48.39,48.34,48.36,30000.0,25.6824,25.6824,25.6558,25.6664,30000.0
2014-08-19 14:40:00,48.36,48.38,48.34,48.37,38200.0,25.6664,25.6771,25.6558,25.6717,38200.0
2014-08-19 14:45:00,48.36,48.37,48.33,48.35,20500.0,25.6664,25.6717,25.6505,25.6611,20500.0
2014-08-19 14:50:00,48.35,48.36,48.33,48.33,28600.0,25.6611,25.6664,25.6505,25.6505,28600.0
2014-08-19 14:55:00,48.33,48.34,48.32,48.33,18400.0,25.6505,25.6558,25.6452,25.6505,18400.0
2014-08-19 15:00:00,48.34,48.34,48.3,48.32,24700.0,25.6558,25.6558,25.6346,25.6452,24700.0
2014-08-19 15:05:00,48.32,48.34,48.3,48.33,135200.0,25.6452,25.6558,25.6346,25.6505,135200.0
2014-08-19 15:10:00,48.32,48.34,48.32,48.33,33000.0,25.6452,25.6558,25.6452,25.6505,33000.0
2014-08-19 15:15:00,48.34,48.35,48.32,48.33,31000.0,25.6558,25.6611,25.6452,25.6505,31000.0
2014-08-19 15:20:00,48.32,48.36,48.32,48.34,85800.0,25.6452,25.6664,25.6452,25.6558,85800.0
2014-08-19 15:25:00,48.33,48.35,48.32,48.35,38300.0,25.6505,25.6611,25.6452,25.6611,38300.0
2014-08-19 15:30:00,48.35,48.36,48.33,48.34,52700.0,25.6611,25.6664,25.6505,25.6558,52700.0
2014-08-19 15:35:00,48.34,48.36,48.32,48.33,85500.0,25.6558,25.6664,25.6452,25.6505,85500.0
2014-08-19 15:40:00,48.32,48.36,48.32,48.34,102500.0,25.6452,25.6664,25.6452,25.6558,102500.0
2014-08-19 15:45:00,48.34,48.36,48.33,48.34,94100.0,25.6558,25.6664,25.6505,25.6558,94100.0
2014-08-19 15:50:00,48.34,48.35,48.34,48.35,74900.0,25.6558,25.6611,25.6558,25.6611,74900.0
2014-08-19 15:55:00,48.34,48.34,48.3,48.3,179700.0,25.6558,25.6558,25.6346,25.6346,179700.0
2014-08-20 09:30:00,48.14,48.16,48.1,48.11,111500.0,25.5497,25.5603,25.5285,25.5338,111500.0
2014-08-20 09:35:00,48.11,48.12,48.06,48.1,52500.0,25.5338,25.5391,25.5072,25.5285,52500.0
2014-08-20 09:40:00,48.1,48.1,48.04,48.07,60400.0,25.5285,25.5285,25.4966,25.5125,60400.0
2014-08-20 09:45:00,48.07,48.08,48.04,48.08,30000.0,25.5125,25.5178,25.4966,25.5178,30000.0
2014-08-20 09:50:00,48.07,48.07,48.04,48.06,19800.0,25.5125,25.5125,25.4966,25.5072,19800.0
2014-08-20 09:55:00,48.05,48.08,48.03,48.04,33100.0,25.5019,25.5178,25.4913,25.4966,33100.0
2014-08-20 10:00:00,48.03,48.05,48.02,48.02,83000.0,25.4913,25.5019,25.486,25.486,83000.0
2014-08-20 10:05:00,48.02,48.04,48.01,48.03,28900.0,25.486,25.4966,25.4807,25.4913,28900.0
2014-08-20 10:10:00,48.03,48.06,48.01,48.01,33300.0,25.4913,25.5072,25.4807,25.4807,33300.0
2014-08-20 10:15:00,48.01,48.05,48.01,48.03,36400.0,25.4807,25.5019,25.4807,25.4913,36400.0
2014-08-20 10:20:00,48.04,48.1,48.03,48.1,23700.0,25.4966,25.5285,25.4913,25.5285,23700.0
2014-08-20 10:25:00,48.09,48.13,48.08,48.12,37600.0,25.5231,25.5444,25.5178,25.5391,37600.0
2014-08-20 10:30:00,48.13,48.15,48.1,48.11,22700.0,25.5444,25.555,25.5285,25.5338,22700.0
2014-08-20 10:35:00,48.12,48.13,48.07,48.07,16500.0,25.5391,25.5444,25.5125,25.5125,16500.0
2014-08-20 10:40:00,48.06,48.09,48.04,48.06,25000.0,25.5072,25.5231,25.4966,25.5072,25000.0
2014-08-20 10:45:00,48.06,48.1,48.06,48.09,11000.0,25.5072,25.5285,25.5072,25.5231,11000.0
2014-08-20 10:50:00,48.09,48.12,48.08,48.11,19600.0,25.5231,25.5391,25.5178,25.5338,19600.0
2014-08-20 10:55:00,48.11,48.12,48.09,48.11,17300.0,25.5338,25.5391,25.5231,25.5338,17300.0
2014-08-20 11:00:00,48.12,48.14,48.09,48.09,22000.0,25.5391,25.5497,25.5231,25.5231,22000.0
2014-08-20 11:05:00,48.09,48.11,48.07,48.08,22300.0,25.5231,25.5338,25.5125,25.5178,22300.0
2014-08-20 11:10:00,48.08,48.12,48.08,48.11,13900.0,25.5178,25.5391,25.5178,25.5338,13900.0
2014-08-20 11:15:00,48.11,48.12,48.04,48.05,15900.0,25.5338,25.5391,25.4966,25.5019,15900.0
2014-08-20 11:20:00,48.05,48.07,48.03,48.06,21800.0,25.5019,25.5125,25.4913,25.5072,21800.0
2014-08-20 11:25:00,48.05,48.08,48.04,48.04,27000.0,25.5019,25.5178,25.4966,25.4966,27000.0
2014-08-20 11:30:00,48.06,48.08,48.05,48.08,36500.0,25.5072,25.5178,25.5019,25.5178,36500.0
2014-08-20 11:35:00,48.07,48.09,48.05,48.08,21900.0,25.5125,25.5231,25.5019,25.5178,21900.0
2014-08-20 11:40:00,48.08,48.12,48.08,48.12,16800.0,25.5178,25.5391,25.5178,25.5391,16800.0
2014-08-20 11:45:00,48.12,48.12,48.11,48.12,8400.0,25.5391,25.5391,25.5338,25.5391,8400.0
2014-08-20 11:50:00,48.13,48.13,48.12,48.13,17500.0,25.5444,25.5444,25.5391,25.5444,17500.0
2014-08-20 11:55:00,48.13,48.14,48.13,48.14,18000.0,25.5444,25.5497,25.5444,25.5497,18000.0
2014-08-20 12:00:00,48.13,48.14,48.09,48.09,23000.0,25.5444,25.5497,25.5231,25.5231,23000.0
2014-08-20 12:05:00,48.08,48.09,48.07,48.09,17500.0,25.5178,25.5231,25.5125,25.5231,17500.0
2014-08-20 12:10:00,48.09,48.09,48.07,48.09,20900.0,25.5231,25.5231,25.5125,25.5231,20900.0
2014-08-20 12:15:00,48.09,48.12,48.09,48.11,20400.0,25.5231,25.5391,25.5231,25.5338,20400.0
2014-08-20 12:20:00,48.11,48.12,48.1,48.12,17000.0,25.5338,25.5391,25.5285,25.5391,17000.0
2014-08-20 12:25:00,48.12,48.13,48.11,48.13,17000.0,25.5391,25.5444,25.5338,25.5444,17000.0
2014-08-20 12:30:00,48.13,48.14,48.1,48.1,14700.0,25.5444,25.5497,25.5285,25.5285,14700.0
2014-08-20 12:35:00,48.11,48.12,48.09,48.11,18000.0,25.5338,25.5391,25.5231,25.5338,18000.0
2014-08-20 12:40:00,48.11,48.11,48.08,48.1,18700.0,25.5338,25.5338,25.5178,25.5285,18700.0
2014-08-20 12:45:00,48.09,48.11,48.09,48.11,19700.0,25.5231,25.5338,25.5231,25.5338,19700.0
2014-08-20 12:50:00,48.11,48.13,48.1,48.13,16100.0,25.5338,25.5444,25.5285,25.5444,16100.0
2014-08-20 12:55:00,48.13,48.14,48.12,48.14,14400.0,25.5444,25.5497,25.5391,25.5497,14400.0
2014-08-20 13:00:00,48.14,48.14,48.13,48.14,8400.0,25.5497,25.5497,25.5444,25.5497,8400.0
2014-08-20 13:05:00,48.14,48.14,48.12,48.14,15700.0,25.5497,25.5497,25.5391,25.5497,15700.0
2014-08-20 13:10:00,48.14,48.15,48.12,48.15,19700.0,25.5497,25.555,25.5391,25.555,19700.0
2014-08-20 13:15:00,48.15,48.16,48.14,48.16,31800.0,25.555,25.5603,25.5497,25.5603,31800.0
2014-08-20 13:20:00,48.16,48.19,48.16,48.16,39200.0,25.5603,25.5762,25.5603,25.5603,39200.0
2014-08-20 13:25:00,48.17,48.17,48.14,48.14,17200.0,25.5656,25.5656,25.5497,25.5497,17200.0
2014-08-20 13:30:00,48.15,48.15,48.12,48.13,63200.0,25.555,25.555,25.5391,25.5444,63200.0
2014-08-20 13:35:00,48.13,48.14,48.12,48.12,15500.0,25.5444,25.5497,25.5391,25.5391,15500.0
2014-08-20 13:40:00,48.13,48.15,48.12,48.15,22400.0,25.5444,25.555,25.5391,25.555,22400.0
2014-08-20 13:45:00,48.14,48.16,48.14,48.16,57100.0,25.5497,25.5603,25.5497,25.5603,57100.0
2014-08-20 13:50:00,48.15,48.17,48.15,48.16,23300.0,25.555,25.5656,25.555,25.5603,23300.0
2014-08-20 13:55:00,48.16,48.19,48.16,48.18,29800.0,25.5603,25.5762,25.5603,25.5709,29800.0
2014-08-20 14:00:00,48.18,48.18,48.09,48.09,64300.0,25.5709,25.5709,25.5231,25.5231,64300.0
2014-08-20 14:05:00,48.09,48.12,48.05,48.09,44900.0,25.5231,25.5391,25.5019,25.5231,44900.0
2014-08-20 14:10:00,48.1,48.14,48.05,48.05,48100.0,25.5285,25.5497,25.5019,25.5019,48100.0
2014-08-20 14:15:00,48.05,48.09,48.03,48.08,41700.0,25.5019,25.5231,25.4913,25.5178,41700.0
2014-08-20 14:20:00,48.08,48.11,48.07,48.1,27300.0,25.5178,25.5338,25.5125,25.5285,27300.0
2014-08-20 14:25:00,48.09,48.13,48.09,48.12,19500.0,25.5231,25.5444,25.5231,25.5391,19500.0
2014-08-20 14:30:00,48.12,48.14,48.11,48.13,27300.0,25.5391,25.5497,25.5338,25.5444,27300.0
2014-08-20 14:35:00,48.13,48.15,48.12,48.15,33300.0,25.5444,25.555,25.5391,25.555,33300.0
2014-08-20 14:40:00,48.15,48.15,48.12,48.12,42300.0,25.555,25.555,25.5391,25.5391,42300.0
2014-08-20 14:45:00,48.12,48.18,48.12,48.18,25000.0,25.5391,25.5709,25.5391,25.5709,25000.0
2014-08-20 14:50:00,48.18,48.2,48.17,48.2,23100.0,25.5709,25.5815,25.5656,25.5815,23100.0
2014-08-20 14:55:00,48.2,48.21,48.19,48.2,31600.0,25.5815,25.5868,25.5762,25.5815,31600.0
2014-08-20 15:00:00,48.2,48.22,48.19,48.21,37700.0,25.5815,25.5921,25.5762,25.5868,37700.0
2014-08-20 15:05:00,48.21,48.23,48.2,48.23,22300.0,25.5868,25.5974,25.5815,25.5974,22300.0
2014-08-20 15:10:00,48.23,48.26,48.22,48.23,64500.0,25.5974,25.6134,25.5921,25.5974,64500.0
2014-08-20 15:15:00,48.22,48.24,48.18,48.23,55600.0,25.5921,25.6028,25.5709,25.5974,55600.0
2014-08-20 15:20:00,48.23,48.25,48.2,48.23,62100.0,25.5974,25.6081,25.5815,25.5974,62100.0
2014-08-20 15:25:00,48.22,48.23,48.19,48.21,35000.0,25.5921,25.5974,25.5762,25.5868,35000.0
2014-08-20 15:30:00,48.21,48.21,48.19,48.2,33600.0,25.5868,25.5868,25.5762,25.5815,33600.0
2014-08-20 15:35:00,48.2,48.26,48.19,48.25,89400.0,25.5815,25.6134,25.5762,25.6081,89400.0
2014-08-20 15:40:00,48.25,48.26,48.24,48.26,36800.0,25.6081,25.6134,25.6028,25.6134,36800.0
2014-08-20 15:45:00,48.25,48.26,48.21,48.23,80600.0,25.6081,25.6134,25.5868,25.5974,80600.0
2014-08-20 15:50:00,48.23,48.23,48.22,48.23,60000.0,25.5974,25.5974,25.5921,25.5974,60000.0
2014-08-20 15:55:00,48.23,48.23,48.19,48.21,128700.0,25.5974,25.5974,25.5762,25.5868,128700.0
2014-08-21 09:30:00,48.15,48.16,48.11,48.14,106400.0,25.555,25.5603,25.5338,25.5497,106400.0
2014-08-21 09:35:00,48.14,48.16,48.13,48.14,45900.0,25.5497,25.5603,25.5444,25.5497,45900.0
2014-08-21 09:40:00,48.14,48.18,48.14,48.18,42800.0,25.5497,25.5709,25.5497,25.5709,42800.0
2014-08-21 09:45:00,48.18,48.24,48.18,48.23,41700.0,25.5709,25.6028,25.5709,25.5974,41700.0
2014-08-21 09:50:00,48.21,48.24,48.19,48.24,54800.0,25.5868,25.6028,25.5762,25.6028,54800.0
2014-08-21 09:55:00,48.23,48.24,48.17,48.18,17800.0,25.5974,25.6028,25.5656,25.5709,17800.0
2014-08-21 10:00:00,48.18,48.21,48.12,48.14,60100.0,25.5709,25.5868,25.5391,25.5497,60100.0
2014-08-21 10:05:00,48.14,48.18,48.12,48.14,24600.0,25.5497,25.5709,25.5391,25.5497,24600.0
2014-08-21 10:10:00,48.14,48.17,48.12,48.15,34800.0,25.5497,25.5656,25.5391,25.555,34800.0
2014-08-21 10:15:00,48.16,48.16,48.11,48.14,38200.0,25.5603,25.5603,25.5338,25.5497,38200.0
2014-08-21 10:20:00,48.13,48.14,48.12,48.13,15300.0,25.5444,25.5497,25.5391,25.5444,15300.0
2014-08-21 10:25:00,48.13,48.16,48.12,48.14,23400.0,25.5444,25.5603,25.5391,25.5497,23400.0
2014-08-21 10:30:00,48.13,48.14,48.11,48.13,31000.0,25.5444,25.5497,25.5338,25.5444,31000.0
2014-08-21 10:35:00,48.14,48.2,48.14,48.19,24200.0,25.5497,25.5815,25.5497,25.5762,24200.0
2014-08-21 10:40:00,48.19,48.2,48.16,48.16,16000.0,25.5762,25.5815,25.5603,25.5603,16000.0
2014-08-21 10:45:00,48.16,48.16,48.12,48.13,20500.0,25.5603,25.5603,25.5391,25.5444,20500.0
2014-08-21 10:50:00,48.14,48.15,48.1,48.12,27700.0,25.5497,25.555,25.5285,25.5391,27700.0
2014-08-21 10:55:00,48.12,48.15,48.12,48.12,22600.0,25.5391,25.555,25.5391,25.5391,22600.0
2014-08-21 11:00:00,48.12,48.16,48.11,48.16,24700.0,25.5391,25.5603,25.5338,25.5603,24700.0
2014-08-21 11:05:00,48.16,48.2,48.16,48.16,29800.0,25.5603,25.5815,25.5603,25.5603,29800.0
2014-08-21 11:10:00,48.17,48.17,48.14,48.15,24400.0,25.5656,25.5656,25.5497,25.555,24400.0
2014-08-21 11:15:00,48.15,48.18,48.15,48.16,34300.0,25.555,25.5709,25.555,25.5603,34300.0
2014-08-21 11:20:00,48.16,48.21,48.14,48.2,55700.0,25.5603,25.5868,25.5497,25.5815,55700.0
2014-08-21 11:25:00,48.19,48.21,48.18,48.18,22300.0,25.5762,25.5868,25.5709,25.5709,22300.0
2014-08-21 11:30:00,48.18,48.24,48.18,48.23,22200.0,25.5709,25.6028,25.5709,25.5974,22200.0
2014-08-21 11:35:00,48.24,48.25,48.22,48.24,43600.0,25.6028,25.6081,25.5921,25.6028,43600.0
2014-08-21 11:40:00,48.23,48.26,48.23,48.25,13800.0,25.5974,25.6134,25.5974,25.6081,13800.0
2014-08-21 11:45:00,48.25,48.26,48.24,48.25,11800.0,25.6081,25.6134,25.6028,25.6081,11800.0
2014-08-21 11:50:00,48.25,48.26,48.22,48.25,37000.0,25.6081,25.6134,25.5921,25.6081,37000.0
2014-08-21 11:55:00,48.25,48.28,48.24,48.27,12700.0,25.6081,25.624,25.6028,25.6187,12700.0
2014-08-21 12:00:00,48.27,48.28,48.26,48.27,26400.0,25.6187,25.624,25.6134,25.6187,26400.0
2014-08-21 12:05:00,48.27,48.28,48.25,48.27,33000.0,25.6187,25.624,25.6081,25.6187,33000.0
2014-08-21 12:10:00,48.27,48.28,48.26,48.27,12400.0,25.6187,25.624,25.6134,25.6187,12400.0
2014-08-21 12:15:00,48.27,48.3,48.27,48.29,21100.0,25.6187,25.6346,25.6187,25.6293,21100.0
2014-08-21 12:20:00,48.29,48.29,48.28,48.29,32700.0,25.6293,25.6293,25.624,25.6293,32700.0
2014-08-21 12:25:00,48.29,48.29,48.27,48.28,29300.0,25.6293,25.6293,25.6187,25.624,29300.0
2014-08-21 12:30:00,48.27,48.29,48.26,48.27,27500.0,25.6187,25.6293,25.6134,25.6187,27500.0
2014-08-21 12:35:00,48.26,48.28,48.26,48.28,9600.0,25.6134,25.624,25.6134,25.624,9600.0
2014-08-21 12:40:00,48.28,48.3,48.28,48.29,19500.0,25.624,25.6346,25.624,25.6293,19500.0
2014-08-21 12:45:00,48.3,48.3,48.27,48.27,22300.0,25.6346,25.6346,25.6187,25.6187,22300.0
2014-08-21 12:50:00,48.28,48.29,48.27,48.27,11300.0,25.624,25.6293,25.6187,25.6187,11300.0
2014-08-21 12:55:00,48.27,48.28,48.26,48.26,22800.0,25.6187,25.624,25.6134,25.6134,22800.0
2014-08-21 13:00:00,48.26,48.27,48.26,48.26,11500.0,25.6134,25.6187,25.6134,25.6134,11500.0
2014-08-21 13:05:00,48.27,48.27,48.24,48.25,60900.0,25.6187,25.6187,25.6028,25.6081,60900.0
2014-08-21 13:10:00,48.26,48.27,48.25,48.27,18700.0,25.6134,25.6187,25.6081,25.6187,18700.0
2014-08-21 13:15:00,48.27,48.29,48.27,48.28,21900.0,25.6187,25.6293,25.6187,25.624,21900.0
2014-08-21 13:20:00,48.3,48.3,48.27,48.29,23300.0,25.6346,25.6346,25.6187,25.6293,23300.0
2014-08-21 13:25:00,48.3,48.32,48.29,48.3,38200.0,25.6346,25.6452,25.6293,25.6346,38200.0
2014-08-21 13:30:00,48.31,48.31,48.3,48.3,12000.0,25.6399,25.6399,25.6346,25.6346,12000.0
2014-08-21 13:35:00,48.3,48.34,48.3,48.32,36700.0,25.6346,25.6558,25.6346,25.6452,36700.0
2014-08-21 13:40:00,48.32,48.34,48.31,48.34,10500.0,25.6452,25.6558,25.6399,25.6558,10500.0
2014-08-21 13:45:00,48.34,48.34,48.32,48.33,19200.0,25.6558,25.6558,25.6452,25.6505,19200.0
2014-08-21 13:50:00,48.33,48.34,48.32,48.34,18700.0,25.6505,25.6558,25.6452,25.6558,18700.0
2014-08-21 13:55:00,48.34,48.34,48.33,48.33,17100.0,25.6558,25.6558,25.6505,25.6505,17100.0
2014-08-21 14:00:00,48.34,48.35,48.32,48.33,22200.0,25.6558,25.6611,25.6452,25.6505,22200.0
2014-08-21 14:05:00,48.33,48.34,48.32,48.33,27600.0,25.6505,25.6558,25.6452,25.6505,27600.0
2014-08-21 14:10:00,48.32,48.33,48.29,48.29,18200.0,25.6452,25.6505,25.6293,25.6293,18200.0
2014-08-21 14:15:00,48.29,48.3,48.28,48.28,28500.0,25.6293,25.6346,25.624,25.624,28500.0
2014-08-21 14:20:00,48.28,48.32,48.28,48.31,35500.0,25.624,25.6452,25.624,25.6399,35500.0
2014-08-21 14:25:00,48.31,48.32,48.3,48.3,12900.0,25.6399,25.6452,25.6346,25.6346,12900.0
2014-08-21 14:30:00,48.31,48.31,48.25,48.25,18300.0,25.6399,25.6399,25.6081,25.6081,18300.0
2014-08-21 14:35:00,48.25,48.27,48.25,48.25,24300.0,25.6081,25.6187,25.6081,25.6081,24300.0
2014-08-21 14:40:00,48.25,48.25,48.23,48.23,16300.0,25.6081,25.6081,25.5974,25.5974,16300.0
2014-08-21 14:45:00,48.23,48.24,48.22,48.22,33300.0,25.5974,25.6028,25.5921,25.5921,33300.0
2014-08-21 14:50:00,48.22,48.24,48.22,48.23,28300.0,25.5921,25.6028,25.5921,25.5974,28300.0
2014-08-21 14:55:00,48.23,48.29,48.23,48.29,29900.0,25.5974,25.6293,25.5974,25.6293,29900.0
2014-08-21 15:00:00,48.28,48.31,48.28,48.31,41800.0,25.624,25.6399,25.624,25.6399,41800.0
2014-08-21 15:05:00,48.3,48.31,48.25,48.26,29000.0,25.6346,25.6399,25.6081,25.6134,29000.0
2014-08-21 15:10:00,48.25,48.29,48.25,48.28,24100.0,25.6081,25.6293,25.6081,25.624,24100.0
2014-08-21 15:15:00,48.28,48.31,48.26,48.27,39400.0,25.624,25.6399,25.6134,25.6187,39400.0
2014-08-21 15:20:00,48.26,48.29,48.26,48.29,26000.0,25.6134,25.6293,25.6134,25.6293,26000.0
2014-08-21 15:25:00,48.28,48.29,48.27,48.29,20100.0,25.624,25.6293,25.6187,25.6293,20100.0
2014-08-21 15:30:00,48.28,48.31,48.28,48.3,46000.0,25.624,25.6399,25.624,25.6346,46000.0
2014-08-21 15:35:00,48.3,48.31,48.28,48.29,49900.0,25.6346,25.6399,25.624,25.6293,49900.0
2014-08-21 15:40:00,48.29,48.31,48.29,48.3,46100.0,25.6293,25.6399,25.6293,25.6346,46100.0
2014-08-21 15:45:00,48.31,48.32,48.29,48.29,76300.0,25.6399,25.6452,25.6293,25.6293,76300.0
2014-08-21 15:50:00,48.29,48.3,48.27,48.28,111500.0,25.6293,25.6346,25.6187,25.624,111500.0
2014-08-21 15:55:00,48.28,48.28,48.24,48.28,186600.0,25.624,25.624,25.6028,25.624,186600.0
2014-08-22 09:30:00,48.25,48.27,48.2,48.22,121300.0,25.6081,25.6187,25.5815,25.5921,121300.0
2014-08-22 09:35:00,48.21,48.24,48.17,48.23,59800.0,25.5868,25.6028,25.5656,25.5974,59800.0
2014-08-22 09:40:00,48.23,48.25,48.22,48.24,36200.0,25.5974,25.6081,25.5921,25.6028,36200.0
2014-08-22 09:45:00,48.24,48.27,48.22,48.26,42600.0,25.6028,25.6187,25.5921,25.6134,42600.0
2014-08-22 09:50:00,48.26,48.28,48.24,48.28,32000.0,25.6134,25.624,25.6028,25.624,32000.0
2014-08-22 09:55:00,48.28,48.29,48.25,48.29,20000.0,25.624,25.6293,25.6081,25.6293,20000.0
2014-08-22 10:00:00,48.29,48.32,48.22,48.23,49000.0,25.6293,25.6452,25.5921,25.5974,49000.0
2014-08-22 10:05:00,48.23,48.31,48.22,48.3,34400.0,25.5974,25.6399,25.5921,25.6346,34400.0
2014-08-22 10:10:00,48.31,48.31,48.26,48.29,25400.0,25.6399,25.6399,25.6134,25.6293,25400.0
2014-08-22 10:15:00,48.29,48.29,48.24,48.25,37000.0,25.6293,25.6293,25.6028,25.6081,37000.0
2014-08-22 10:20:00,48.24,48.26,48.21,48.23,28900.0,25.6028,25.6134,25.5868,25.5974,28900.0
2014-08-22 10:25:00,48.23,48.23,48.2,48.21,27100.0,25.5974,25.5974,25.5815,25.5868,27100.0
2014-08-22 10:30:00,48.22,48.28,48.22,48.24,29200.0,25.5921,25.624,25.5921,25.6028,29200.0
2014-08-22 10:35:00,48.24,48.25,48.19,48.2,34500.0,25.6028,25.6081,25.5762,25.5815,34500.0
2014-08-22 10:40:00,48.2,48.2,48.15,48.16,40700.0,25.5815,25.5815,25.555,25.5603,40700.0
2014-08-22 10:45:00,48.16,48.19,48.12,48.19,46200.0,25.5603,25.5762,25.5391,25.5762,46200.0
2014-08-22 10:50:00,48.18,48.21,48.15,48.15,44200.0,25.5709,25.5868,25.555,25.555,44200.0
2014-08-22 10:55:00,48.14,48.15,48.09,48.1,56200.0,25.5497,25.555,25.5231,25.5285,56200.0
2014-08-22 11:00:00,48.09,48.15,48.03,48.15,69400.0,25.5231,25.555,25.4913,25.555,69400.0
2014-08-22 11:05:00,48.14,48.18,48.11,48.18,35400.0,25.5497,25.5709,25.5338,25.5709,35400.0
2014-08-22 11:10:00,48.18,48.2,48.16,48.18,31600.0,25.5709,25.5815,25.5603,25.5709,31600.0
2014-08-22 11:15:00,48.18,48.19,48.12,48.14,35100.0,25.5709,25.5762,25.5391,25.5497,35100.0
2014-08-22 11:20:00,48.13,48.21,48.12,48.2,53800.0,25.5444,25.5868,25.5391,25.5815,53800.0
2014-08-22 11:25:00,48.19,48.27,48.19,48.26,62200.0,25.5762,25.6187,25.5762,25.6134,62200.0
2014-08-22 11:30:00,48.26,48.31,48.26,48.29,64000.0,25.6134,25.6399,25.6134,25.6293,64000.0
2014-08-22 11:35:00,48.28,48.29,48.2,48.2,23000.0,25.624,25.6293,25.5815,25.5815,23000.0
2014-08-22 11:40:00,48.21,48.22,48.16,48.16,25200.0,25.5868,25.5921,25.5603,25.5603,25200.0
2014-08-22 11:45:00,48.16,48.19,48.16,48.18,20000.0,25.5603,25.5762,25.5603,25.5709,20000.0
2014-08-22 11:50:00,48.18,48.21,48.18,48.19,20400.0,25.5709,25.5868,25.5709,25.5762,20400.0
2014-08-22 11:55:00,48.18,48.2,48.17,48.18,13600.0,25.5709,25.5815,25.5656,25.5709,13600.0
2014-08-22 12:00:00,48.18,48.21,48.16,48.16,21500.0,25.5709,25.5868,25.5603,25.5603,21500.0
2014-08-22 12:05:00,48.17,48.19,48.15,48.18,15200.0,25.5656,25.5762,25.555,25.5709,15200.0
2014-08-22 12:10:00,48.19,48.21,48.18,48.21,16700.0,25.5762,25.5868,25.5709,25.5868,16700.0
2014-08-22 12:15:00,48.21,48.21,48.18,48.19,25900.0,25.5868,25.5868,25.5709,25.5762,25900.0
2014-08-22 12:20:00,48.19,48.22,48.19,48.22,14500.0,25.5762,25.5921,25.5762,25.5921,14500.0
2014-08-22 12:25:00,48.22,48.24,48.22,48.24,9000.0,25.5921,25.6028,25.5921,25.6028,9000.0
2014-08-22 12:30:00,48.24,48.25,48.2,48.22,75700.0,25.6028,25.6081,25.5815,25.5921,75700.0
2014-08-22 12:35:00,48.23,48.23,48.21,48.22,21800.0,25.5974,25.5974,25.5868,25.5921,21800.0
2014-08-22 12:40:00,48.22,48.24,48.22,48.23,14200.0,25.5921,25.6028,25.5921,25.5974,14200.0
2014-08-22 12:45:00,48.23,48.23,48.22,48.23,6200.0,25.5974,25.5974,25.5921,25.5974,6200.0
2014-08-22 12:50:00,48.23,48.25,48.23,48.24,27000.0,25.5974,25.6081,25.5974,25.6028,27000.0
2014-08-22 12:55:00,48.23,48.25,48.21,48.21,28300.0,25.5974,25.6081,25.5868,25.5868,28300.0
2014-08-22 13:00:00,48.22,48.23,48.19,48.19,16900.0,25.5921,25.5974,25.5762,25.5762,16900.0
2014-08-22 13:05:00,48.2,48.21,48.19,48.21,15800.0,25.5815,25.5868,25.5762,25.5868,15800.0
2014-08-22 13:10:00,48.2,48.21,48.18,48.2,18900.0,25.5815,25.5868,25.5709,25.5815,18900.0
2014-08-22 13:15:00,48.2,48.21,48.18,48.19,16500.0,25.5815,25.5868,25.5709,25.5762,16500.0
2014-08-22 13:20:00,48.2,48.22,48.2,48.22,14600.0,25.5815,25.5921,25.5815,25.5921,14600.0
2014-08-22 13:25:00,48.22,48.24,48.21,48.22,12200.0,25.5921,25.6028,25.5868,25.5921,12200.0
2014-08-22 13:30:00,48.23,48.24,48.21,48.21,25100.0,25.5974,25.6028,25.5868,25.5868,25100.0
2014-08-22 13:35:00,48.21,48.22,48.2,48.22,10900.0,25.5868,25.5921,25.5815,25.5921,10900.0
2014-08-22 13:40:00,48.22,48.23,48.21,48.22,13500.0,25.5921,25.5974,25.5868,25.5921,13500.0
2014-08-22 13:45:00,48.21,48.24,48.2,48.24,21900.0,25.5868,25.6028,25.5815,25.6028,21900.0
2014-08-22 13:50:00,48.23,48.24,48.2,48.2,26300.0,25.5974,25.6028,25.5815,25.5815,26300.0
2014-08-22 13:55:00,48.21,48.22,48.2,48.22,21000.0,25.5868,25.5921,25.5815,25.5921,21000.0
2014-08-22 14:00:00,48.21,48.22,48.18,48.18,14400.0,25.5868,25.5921,25.5709,25.5709,14400.0
2014-08-22 14:05:00,48.19,48.2,48.16,48.19,22500.0,25.5762,25.5815,25.5603,25.5762,22500.0
2014-08-22 14:10:00,48.2,48.2,48.18,48.19,15300.0,25.5815,25.5815,25.5709,25.5762,15300.0
2014-08-22 14:15:00,48.18,48.21,48.18,48.2,14300.0,25.5709,25.5868,25.5709,25.5815,14300.0
2014-08-22 14:20:00,48.2,48.2,48.17,48.18,14300.0,25.5815,25.5815,25.5656,25.5709,14300.0
2014-08-22 14:25:00,48.17,48.2,48.17,48.18,22600.0,25.5656,25.5815,25.5656,25.5709,22600.0
2014-08-22 14:30:00,48.18,48.19,48.16,48.16,22800.0,25.5709,25.5762,25.5603,25.5603,22800.0
2014-08-22 14:35:00,48.16,48.18,48.15,48.18,30500.0,25.5603,25.5709,25.555,25.5709,30500.0
2014-08-22 14:40:00,48.17,48.2,48.16,48.19,23000.0,25.5656,25.5815,25.5603,25.5762,23000.0
2014-08-22 14:45:00,48.18,48.19,48.14,48.15,36500.0,25.5709,25.5762,25.5497,25.555,36500.0
2014-08-22 14:50:00,48.14,48.17,48.13,48.14,27400.0,25.5497,25.5656,25.5444,25.5497,27400.0
2014-08-22 14:55:00,48.14,48.16,48.12,48.13,33600.0,25.5497,25.5603,25.5391,25.5444,33600.0
2014-08-22 15:00:00,48.12,48.17,48.12,48.16,32100.0,25.5391,25.5656,25.5391,25.5603,32100.0
2014-08-22 15:05:00,48.16,48.18,48.15,48.17,26100.0,25.5603,25.5709,25.555,25.5656,26100.0
2014-08-22 15:10:00,48.17,48.19,48.16,48.18,11600.0,25.5656,25.5762,25.5603,25.5709,11600.0
2014-08-22 15:15:00,48.19,48.19,48.17,48.18,32700.0,25.5762,25.5762,25.5656,25.5709,32700.0
2014-08-22 15:20:00,48.19,48.19,48.16,48.16,20300.0,25.5762,25.5762,25.5603,25.5603,20300.0
2014-08-22 15:25:00,48.16,48.18,48.15,48.18,30600.0,25.5603,25.5709,25.555,25.5709,30600.0
2014-08-22 15:30:00,48.17,48.18,48.14,48.17,31600.0,25.5656,25.5709,25.5497,25.5656,31600.0
2014-08-22 15:35:00,48.16,48.17,48.15,48.16,24700.0,25.5603,25.5656,25.555,25.5603,24700.0
2014-08-22 15:40:00,48.16,48.17,48.13,48.13,39500.0,25.5603,25.5656,25.5444,25.5444,39500.0
2014-08-22 15:45:00,48.14,48.15,48.11,48.11,80700.0,25.5497,25.555,25.5338,25.5338,80700.0
2014-08-22 15:50:00,48.11,48.14,48.11,48.12,58600.0,25.5338,25.5497,25.5338,25.5391,58600.0
2014-08-22 15:55:00,48.14,48.16,48.1,48.14,235100.0,25.5497,25.5603,25.5285,25.5497,235100.0
2014-08-25 09:30:00,48.37,48.39,48.21,48.27,118800.0,25.6717,25.6824,25.5868,25.6187,118800.0
2014-08-25 09:35:00,48.27,48.33,48.22,48.3,42400.0,25.6187,25.6505,25.5921,25.6346,42400.0
2014-08-25 09:40:00,48.3,48.37,48.28,48.37,34600.0,25.6346,25.6717,25.624,25.6717,34600.0
2014-08-25 09:45:00,48.37,48.42,48.35,48.39,95700.0,25.6717,25.6983,25.6611,25.6824,95700.0
2014-08-25 09:50:00,48.39,48.45,48.37,48.43,142800.0,25.6824,25.7142,25.6717,25.7036,142800.0
2014-08-25 09:55:00,48.43,48.47,48.43,48.47,52800.0,25.7036,25.7248,25.7036,25.7248,52800.0
2014-08-25 10:00:00,48.47,48.49,48.44,48.45,56200.0,25.7248,25.7354,25.7089,25.7142,56200.0
2014-08-25 10:05:00,48.45,48.47,48.44,48.46,33000.0,25.7142,25.7248,25.7089,25.7195,33000.0
2014-08-25 10:10:00,48.46,48.49,48.46,48.47,17300.0,25.7195,25.7354,25.7195,25.7248,17300.0
2014-08-25 10:15:00,48.47,48.5,48.46,48.46,79500.0,25.7248,25.7407,25.7195,25.7195,79500.0
2014-08-25 10:20:00,48.45,48.47,48.43,48.44,37700.0,25.7142,25.7248,25.7036,25.7089,37700.0
2014-08-25 10:25:00,48.44,48.47,48.42,48.43,57900.0,25.7089,25.7248,25.6983,25.7036,57900.0
2014-08-25 10:30:00,48.42,48.44,48.41,48.44,25800.0,25.6983,25.7089,25.693,25.7089,25800.0
2014-08-25 10:35:00,48.43,48.44,48.41,48.44,23500.0,25.7036,25.7089,25.693,25.7089,23500.0
2014-08-25 10:40:00,48.44,48.47,48.41,48.47,38200.0,25.7089,25.7248,25.693,25.7248,38200.0
2014-08-25 10:45:00,48.47,48.51,48.47,48.49,36400.0,25.7248,25.7461,25.7248,25.7354,36400.0
2014-08-25 10:50:00,48.49,48.54,48.49,48.52,25600.0,25.7354,25.762,25.7354,25.7514,25600.0
2014-08-25 10:55:00,48.52,48.55,48.51,48.51,20500.0,25.7514,25.7673,25.7461,25.7461,20500.0
2014-08-25 11:00:00,48.52,48.55,48.52,48.55,30100.0,25.7514,25.7673,25.7514,25.7673,30100.0
2014-08-25 11:05:00,48.55,48.58,48.55,48.55,25900.0,25.7673,25.7832,25.7673,25.7673,25900.0
2014-08-25 11:10:00,48.56,48.56,48.54,48.55,11700.0,25.7726,25.7726,25.762,25.7673,11700.0
2014-08-25 11:15:00,48.55,48.56,48.53,48.55,33500.0,25.7673,25.7726,25.7567,25.7673,33500.0
2014-08-25 11:20:00,48.55,48.56,48.54,48.56,11300.0,25.7673,25.7726,25.762,25.7726,11300.0
2014-08-25 11:25:00,48.56,48.57,48.54,48.56,31000.0,25.7726,25.7779,25.762,25.7726,31000.0
2014-08-25 11:30:00,48.56,48.59,48.56,48.59,11200.0,25.7726,25.7885,25.7726,25.7885,11200.0
2014-08-25 11:35:00,48.58,48.59,48.56,48.57,20900.0,25.7832,25.7885,25.7726,25.7779,20900.0
2014-08-25 11:40:00,48.57,48.58,48.56,48.57,15200.0,25.7779,25.7832,25.7726,25.7779,15200.0
2014-08-25 11:45:00,48.56,48.59,48.56,48.57,20400.0,25.7726,25.7885,25.7726,25.7779,20400.0
2014-08-25 11:50:00,48.57,48.59,48.55,48.56,16700.0,25.7779,25.7885,25.7673,25.7726,16700.0
2014-08-25 11:55:00,48.57,48.58,48.56,48.56,12000.0,25.7779,25.7832,25.7726,25.7726,12000.0
2014-08-25 12:00:00,48.57,48.57,48.56,48.57,5700.0,25.7779,25.7779,25.7726,25.7779,5700.0
2014-08-25 12:05:00,48.57,48.57,48.54,48.56,14300.0,25.7779,25.7779,25.762,25.7726,14300.0
2014-08-25 12:10:00,48.56,48.57,48.55,48.56,7300.0,25.7726,25.7779,25.7673,25.7726,7300.0
2014-08-25 12:15:00,48.56,48.59,48.56,48.58,13900.0,25.7726,25.7885,25.7726,25.7832,13900.0
2014-08-25 12:20:00,48.58,48.59,48.57,48.58,18400.0,25.7832,25.7885,25.7779,25.7832,18400.0
2014-08-25 12:25:00,48.58,48.58,48.55,48.56,26900.0,25.7832,25.7832,25.7673,25.7726,26900.0
2014-08-25 12:30:00,48.57,48.58,48.56,48.56,16200.0,25.7779,25.7832,25.7726,25.7726,16200.0
2014-08-25 12:35:00,48.57,48.57,48.54,48.55,9200.0,25.7779,25.7779,25.762,25.7673,9200.0
2014-08-25 12:40:00,48.55,48.56,48.55,48.56,8600.0,25.7673,25.7726,25.7673,25.7726,8600.0
2014-08-25 12:45:00,48.55,48.56,48.54,48.56,9100.0,25.7673,25.7726,25.762,25.7726,9100.0
2014-08-25 12:50:00,48.56,48.56,48.52,48.54,19800.0,25.7726,25.7726,25.7514,25.762,19800.0
2014-08-25 12:55:00,48.53,48.55,48.53,48.54,16100.0,25.7567,25.7673,25.7567,25.762,16100.0
2014-08-25 13:00:00,48.54,48.55,48.53,48.55,9700.0,25.762,25.7673,25.7567,25.7673,9700.0
2014-08-25 13:05:00,48.55,48.55,48.54,48.55,8800.0,25.7673,25.7673,25.762,25.7673,8800.0
2014-08-25 13:10:00,48.55,48.56,48.54,48.56,12000.0,25.7673,25.7726,25.762,25.7726,12000.0
2014-08-25 13:15:00,48.57,48.57,48.52,48.53,18700.0,25.7779,25.7779,25.7514,25.7567,18700.0
2014-08-25 13:20:00,48.53,48.57,48.52,48.53,16700.0,25.7567,25.7779,25.7514,25.7567,16700.0
2014-08-25 13:25:00,48.53,48.55,48.52,48.54,17900.0,25.7567,25.7673,25.7514,25.762,17900.0
2014-08-25 13:30:00,48.55,48.55,48.53,48.54,6400.0,25.7673,25.7673,25.7567,25.762,6400.0
2014-08-25 13:35:00,48.54,48.54,48.53,48.54,8900.0,25.762,25.762,25.7567,25.762,8900.0
2014-08-25 13:40:00,48.54,48.54,48.53,48.54,17500.0,25.762,25.762,25.7567,25.762,17500.0
2014-08-25 13:45:00,48.54,48.55,48.52,48.53,9800.0,25.762,25.7673,25.7514,25.7567,9800.0
2014-08-25 13:50:00,48.53,48.55,48.53,48.54,9500.0,25.7567,25.7673,25.7567,25.762,9500.0
2014-08-25 13:55:00,48.54,48.56,48.51,48.51,31200.0,25.762,25.7726,25.7461,25.7461,31200.0
2014-08-25 14:00:00,48.52,48.53,48.51,48.51,12100.0,25.7514,25.7567,25.7461,25.7461,12100.0
2014-08-25 14:05:00,48.51,48.52,48.51,48.51,15100.0,25.7461,25.7514,25.7461,25.7461,15100.0
2014-08-25 14:10:00,48.52,48.53,48.51,48.53,11300.0,25.7514,25.7567,25.7461,25.7567,11300.0
2014-08-25 14:15:00,48.53,48.53,48.51,48.51,11200.0,25.7567,25.7567,25.7461,25.7461,11200.0
2014-08-25 14:20:00,48.52,48.53,48.51,48.52,7700.0,25.7514,25.7567,25.7461,25.7514,7700.0
2014-08-25 14:25:00,48.53,48.53,48.51,48.53,14100.0,25.7567,25.7567,25.7461,25.7567,14100.0
2014-08-25 14:30:00,48.52,48.52,48.5,48.51,21200.0,25.7514,25.7514,25.7407,25.7461,21200.0
2014-08-25 14:35:00,48.51,48.51,48.5,48.51,10700.0,25.7461,25.7461,25.7407,25.7461,10700.0
2014-08-25 14:40:00,48.51,48.52,48.5,48.51,16800.0,25.7461,25.7514,25.7407,25.7461,16800.0
2014-08-25 14:45:00,48.51,48.52,48.51,48.51,6600.0,25.7461,25.7514,25.7461,25.7461,6600.0
2014-08-25 14:50:00,48.51,48.52,48.5,48.5,28900.0,25.7461,25.7514,25.7407,25.7407,28900.0
2014-08-25 14:55:00,48.51,48.52,48.51,48.52,8900.0,25.7461,25.7514,25.7461,25.7514,8900.0
2014-08-25 15:00:00,48.52,48.56,48.52,48.55,21400.0,25.7514,25.7726,25.7514,25.7673,21400.0
2014-08-25 15:05:00,48.56,48.56,48.52,48.54,32200.0,25.7726,25.7726,25.7514,25.762,32200.0
2014-08-25 15:10:00,48.54,48.55,48.54,48.55,13200.0,25.762,25.7673,25.762,25.7673,13200.0
2014-08-25 15:15:00,48.55,48.55,48.52,48.54,22700.0,25.7673,25.7673,25.7514,25.762,22700.0
2014-08-25 15:20:00,48.54,48.54,48.52,48.53,17500.0,25.762,25.762,25.7514,25.7567,17500.0
2014-08-25 15:25:00,48.54,48.56,48.54,48.55,35300.0,25.762,25.7726,25.762,25.7673,35300.0
2014-08-25 15:30:00,48.54,48.55,48.53,48.54,40800.0,25.762,25.7673,25.7567,25.762,40800.0
2014-08-25 15:35:00,48.54,48.56,48.54,48.55,27400.0,25.762,25.7726,25.762,25.7673,27400.0
2014-08-25 15:40:00,48.56,48.58,48.54,48.58,53800.0,25.7726,25.7832,25.762,25.7832,53800.0
2014-08-25 15:45:00,48.57,48.6,48.56,48.6,63300.0,25.7779,25.7938,25.7726,25.7938,63300.0
2014-08-25 15:50:00,48.59,48.6,48.57,48.59,78500.0,25.7885,25.7938,25.7779,25.7885,78500.0
2014-08-25 15:55:00,48.59,48.59,48.57,48.57,122200.0,25.7885,25.7885,25.7779,25.7779,122200.0
2014-08-26 09:30:00,48.36,48.37,48.33,48.35,138500.0,25.6664,25.6717,25.6505,25.6611,138500.0
2014-08-26 09:35:00,48.35,48.37,48.33,48.35,70300.0,25.6611,25.6717,25.6505,25.6611,70300.0
2014-08-26 09:40:00,48.34,48.35,48.31,48.33,57600.0,25.6558,25.6611,25.6399,25.6505,57600.0
2014-08-26 09:45:00,48.34,48.38,48.32,48.37,115600.0,25.6558,25.6771,25.6452,25.6717,115600.0
2014-08-26 09:50:00,48.36,48.37,48.32,48.34,42800.0,25.6664,25.6717,25.6452,25.6558,42800.0
2014-08-26 09:55:00,48.35,48.39,48.35,48.38,43400.0,25.6611,25.6824,25.6611,25.6771,43400.0
2014-08-26 10:00:00,48.38,48.38,48.3,48.31,62500.0,25.6771,25.6771,25.6346,25.6399,62500.0
2014-08-26 10:05:00,48.31,48.35,48.3,48.33,33700.0,25.6399,25.6611,25.6346,25.6505,33700.0
2014-08-26 10:10:00,48.33,48.37,48.33,48.37,17500.0,25.6505,25.6717,25.6505,25.6717,17500.0
2014-08-26 10:15:00,48.36,48.38,48.34,48.36,31400.0,25.6664,25.6771,25.6558,25.6664,31400.0
2014-08-26 10:20:00,48.37,48.37,48.34,48.35,12600.0,25.6717,25.6717,25.6558,25.6611,12600.0
2014-08-26 10:25:00,48.35,48.36,48.33,48.34,25200.0,25.6611,25.6664,25.6505,25.6558,25200.0
2014-08-26 10:30:00,48.33,48.35,48.32,48.32,48500.0,25.6505,25.6611,25.6452,25.6452,48500.0
2014-08-26 10:35:00,48.32,48.36,48.3,48.35,35300.0,25.6452,25.6664,25.6346,25.6611,35300.0
2014-08-26 10:40:00,48.36,48.38,48.36,48.37,19100.0,25.6664,25.6771,25.6664,25.6717,19100.0
2014-08-26 10:45:00,48.37,48.39,48.35,48.35,53400.0,25.6717,25.6824,25.6611,25.6611,53400.0
2014-08-26 10:50:00,48.36,48.38,48.36,48.37,13000.0,25.6664,25.6771,25.6664,25.6717,13000.0
2014-08-26 10:55:00,48.37,48.38,48.34,48.35,72300.0,25.6717,25.6771,25.6558,25.6611,72300.0
2014-08-26 11:00:00,48.35,48.36,48.32,48.33,20000.0,25.6611,25.6664,25.6452,25.6505,20000.0
2014-08-26 11:05:00,48.32,48.33,48.32,48.33,15400.0,25.6452,25.6505,25.6452,25.6505,15400.0
2014-08-26 11:10:00,48.34,48.34,48.33,48.34,17000.0,25.6558,25.6558,25.6505,25.6558,17000.0
2014-08-26 11:15:00,48.34,48.35,48.32,48.34,34300.0,25.6558,25.6611,25.6452,25.6558,34300.0
2014-08-26 11:20:00,48.35,48.35,48.32,48.32,16100.0,25.6611,25.6611,25.6452,25.6452,16100.0
2014-08-26 11:25:00,48.33,48.36,48.32,48.36,45200.0,25.6505,25.6664,25.6452,25.6664,45200.0
2014-08-26 11:30:00,48.35,48.39,48.33,48.38,139500.0,25.6611,25.6824,25.6505,25.6771,139500.0
2014-08-26 11:35:00,48.37,48.37,48.34,48.35,42200.0,25.6717,25.6717,25.6558,25.6611,42200.0
2014-08-26 11:40:00,48.34,48.35,48.33,48.33,8600.0,25.6558,25.6611,25.6505,25.6505,8600.0
2014-08-26 11:45:00,48.33,48.34,48.32,48.33,14900.0,25.6505,25.6558,25.6452,25.6505,14900.0
2014-08-26 11:50:00,48.32,48.33,48.32,48.33,21800.0,25.6452,25.6505,25.6452,25.6505,21800.0
2014-08-26 11:55:00,48.33,48.33,48.3,48.31,17000.0,25.6505,25.6505,25.6346,25.6399,17000.0
2014-08-26 12:00:00,48.3,48.31,48.28,48.29,22900.0,25.6346,25.6399,25.624,25.6293,22900.0
2014-08-26 12:05:00,48.29,48.29,48.27,48.29,31500.0,25.6293,25.6293,25.6187,25.6293,31500.0
2014-08-26 12:10:00,48.28,48.29,48.28,48.29,9400.0,25.624,25.6293,25.624,25.6293,9400.0
2014-08-26 12:15:00,48.28,48.29,48.28,48.28,9200.0,25.624,25.6293,25.624,25.624,9200.0
2014-08-26 12:20:00,48.28,48.29,48.28,48.28,14100.0,25.624,25.6293,25.624,25.624,14100.0
2014-08-26 12:25:00,48.28,48.32,48.28,48.31,20100.0,25.624,25.6452,25.624,25.6399,20100.0
2014-08-26 12:30:00,48.31,48.32,48.29,48.32,12200.0,25.6399,25.6452,25.6293,25.6452,12200.0
2014-08-26 12:35:00,48.31,48.34,48.31,48.32,14900.0,25.6399,25.6558,25.6399,25.6452,14900.0
2014-08-26 12:40:00,48.32,48.32,48.29,48.3,14200.0,25.6452,25.6452,25.6293,25.6346,14200.0
2014-08-26 12:45:00,48.3,48.3,48.28,48.29,14500.0,25.6346,25.6346,25.624,25.6293,14500.0
2014-08-26 12:50:00,48.29,48.3,48.28,48.3,19500.0,25.6293,25.6346,25.624,25.6346,19500.0
2014-08-26 12:55:00,48.3,48.3,48.27,48.28,8100.0,25.6346,25.6346,25.6187,25.624,8100.0
2014-08-26 13:00:00,48.28,48.3,48.26,48.26,15400.0,25.624,25.6346,25.6134,25.6134,15400.0
2014-08-26 13:05:00,48.26,48.27,48.24,48.24,18100.0,25.6134,25.6187,25.6028,25.6028,18100.0
2014-08-26 13:10:00,48.24,48.27,48.24,48.25,15500.0,25.6028,25.6187,25.6028,25.6081,15500.0
2014-08-26 13:15:00,48.25,48.26,48.24,48.26,12400.0,25.6081,25.6134,25.6028,25.6134,12400.0
2014-08-26 13:20:00,48.26,48.27,48.25,48.27,16000.0,25.6134,25.6187,25.6081,25.6187,16000.0
2014-08-26 13:25:00,48.26,48.28,48.25,48.26,16800.0,25.6134,25.624,25.6081,25.6134,16800.0
2014-08-26 13:30:00,48.27,48.28,48.26,48.26,14300.0,25.6187,25.624,25.6134,25.6134,14300.0
2014-08-26 13:35:00,48.27,48.27,48.24,48.24,11600.0,25.6187,25.6187,25.6028,25.6028,11600.0
2014-08-26 13:40:00,48.25,48.25,48.23,48.23,15400.0,25.6081,25.6081,25.5974,25.5974,15400.0
2014-08-26 13:45:00,48.23,48.25,48.23,48.23,25600.0,25.5974,25.6081,25.5974,25.5974,25600.0
2014-08-26 13:50:00,48.23,48.24,48.23,48.24,7800.0,25.5974,25.6028,25.5974,25.6028,7800.0
2014-08-26 13:55:00,48.24,48.25,48.23,48.25,6400.0,25.6028,25.6081,25.5974,25.6081,6400.0
2014-08-26 14:00:00,48.25,48.26,48.24,48.26,21900.0,25.6081,25.6134,25.6028,25.6134,21900.0
2014-08-26 14:05:00,48.26,48.28,48.26,48.27,18900.0,25.6134,25.624,25.6134,25.6187,18900.0
2014-08-26 14:10:00,48.27,48.28,48.26,48.27,7900.0,25.6187,25.624,25.6134,25.6187,7900.0
2014-08-26 14:15:00,48.26,48.27,48.25,48.26,13100.0,25.6134,25.6187,25.6081,25.6134,13100.0
2014-08-26 14:20:00,48.25,48.26,48.24,48.24,11900.0,25.6081,25.6134,25.6028,25.6028,11900.0
2014-08-26 14:25:00,48.24,48.25,48.24,48.25,14800.0,25.6028,25.6081,25.6028,25.6081,14800.0
2014-08-26 14:30:00,48.25,48.27,48.24,48.27,63500.0,25.6081,25.6187,25.6028,25.6187,63500.0
2014-08-26 14:35:00,48.27,48.27,48.26,48.26,13300.0,25.6187,25.6187,25.6134,25.6134,13300.0
2014-08-26 14:40:00,48.26,48.27,48.26,48.26,35200.0,25.6134,25.6187,25.6134,25.6134,35200.0
2014-08-26 14:45:00,48.27,48.28,48.26,48.28,23400.0,25.6187,25.624,25.6134,25.624,23400.0
2014-08-26 14:50:00,48.28,48.3,48.27,48.29,24300.0,25.624,25.6346,25.6187,25.6293,24300.0
2014-08-26 14:55:00,48.3,48.3,48.29,48.3,16800.0,25.6346,25.6346,25.6293,25.6346,16800.0
2014-08-26 15:00:00,48.3,48.3,48.29,48.3,11200.0,25.6346,25.6346,25.6293,25.6346,11200.0
2014-08-26 15:05:00,48.3,48.3,48.26,48.26,42100.0,25.6346,25.6346,25.6134,25.6134,42100.0
2014-08-26 15:10:00,48.26,48.28,48.25,48.28,22900.0,25.6134,25.624,25.6081,25.624,22900.0
2014-08-26 15:15:00,48.28,48.28,48.26,48.26,12600.0,25.624,25.624,25.6134,25.6134,12600.0
2014-08-26 15:20:00,48.26,48.27,48.25,48.27,21200.0,25.6134,25.6187,25.6081,25.6187,21200.0
2014-08-26 15:25:00,48.27,48.27,48.22,48.22,33400.0,25.6187,25.6187,25.5921,25.5921,33400.0
2014-08-26 15:30:00,48.22,48.23,48.21,48.22,37100.0,25.5921,25.5974,25.5868,25.5921,37100.0
2014-08-26 15:35:00,48.22,48.24,48.21,48.23,28700.0,25.5921,25.6028,25.5868,25.5974,28700.0
2014-08-26 15:40:00,48.24,48.26,48.23,48.26,29900.0,25.6028,25.6134,25.5974,25.6134,29900.0
2014-08-26 15:45:00,48.26,48.26,48.23,48.23,42700.0,25.6134,25.6134,25.5974,25.5974,42700.0
2014-08-26 15:50:00,48.23,48.24,48.2,48.2,64800.0,25.5974,25.6028,25.5815,25.5815,64800.0
2014-08-26 15:55:00,48.21,48.21,48.18,48.18,135300.0,25.5868,25.5868,25.5709,25.5709,135300.0
2014-08-27 09:30:00,48.35,48.36,48.3,48.3,98100.0,25.6611,25.6664,25.6346,25.6346,98100.0
2014-08-27 09:35:00,48.31,48.31,48.23,48.26,82700.0,25.6399,25.6399,25.5974,25.6134,82700.0
2014-08-27 09:40:00,48.27,48.32,48.25,48.3,35500.0,25.6187,25.6452,25.6081,25.6346,35500.0
2014-08-27 09:45:00,48.3,48.35,48.29,48.34,35300.0,25.6346,25.6611,25.6293,25.6558,35300.0
2014-08-27 09:50:00,48.34,48.37,48.33,48.36,55900.0,25.6558,25.6717,25.6505,25.6664,55900.0
2014-08-27 09:55:00,48.36,48.39,48.34,48.35,37600.0,25.6664,25.6824,25.6558,25.6611,37600.0
2014-08-27 10:00:00,48.35,48.35,48.33,48.35,14500.0,25.6611,25.6611,25.6505,25.6611,14500.0
2014-08-27 10:05:00,48.35,48.37,48.33,48.33,21700.0,25.6611,25.6717,25.6505,25.6505,21700.0
2014-08-27 10:10:00,48.33,48.33,48.32,48.33,11500.0,25.6505,25.6505,25.6452,25.6505,11500.0
2014-08-27 10:15:00,48.34,48.36,48.31,48.32,18500.0,25.6558,25.6664,25.6399,25.6452,18500.0
2014-08-27 10:20:00,48.31,48.37,48.29,48.36,19900.0,25.6399,25.6717,25.6293,25.6664,19900.0
2014-08-27 10:25:00,48.37,48.37,48.33,48.34,11000.0,25.6717,25.6717,25.6505,25.6558,11000.0
2014-08-27 10:30:00,48.34,48.38,48.34,48.38,16000.0,25.6558,25.6771,25.6558,25.6771,16000.0
2014-08-27 10:35:00,48.38,48.39,48.37,48.37,12000.0,25.6771,25.6824,25.6717,25.6717,12000.0
2014-08-27 10:40:00,48.38,48.4,48.38,48.4,16700.0,25.6771,25.6877,25.6771,25.6877,16700.0
2014-08-27 10:45:00,48.4,48.44,48.4,48.44,37600.0,25.6877,25.7089,25.6877,25.7089,37600.0
2014-08-27 10:50:00,48.45,48.46,48.44,48.45,20900.0,25.7142,25.7195,25.7089,25.7142,20900.0
2014-08-27 10:55:00,48.45,48.47,48.41,48.42,38800.0,25.7142,25.7248,25.693,25.6983,38800.0
2014-08-27 11:00:00,48.42,48.45,48.41,48.41,21700.0,25.6983,25.7142,25.693,25.693,21700.0
2014-08-27 11:05:00,48.42,48.43,48.39,48.4,15100.0,25.6983,25.7036,25.6824,25.6877,15100.0
2014-08-27 11:10:00,48.4,48.4,48.35,48.36,33000.0,25.6877,25.6877,25.6611,25.6664,33000.0
2014-08-27 11:15:00,48.36,48.4,48.36,48.37,14700.0,25.6664,25.6877,25.6664,25.6717,14700.0
2014-08-27 11:20:00,48.37,48.39,48.37,48.37,9300.0,25.6717,25.6824,25.6717,25.6717,9300.0
2014-08-27 11:25:00,48.38,48.39,48.37,48.37,12600.0,25.6771,25.6824,25.6717,25.6717,12600.0
2014-08-27 11:30:00,48.36,48.37,48.32,48.36,61500.0,25.6664,25.6717,25.6452,25.6664,61500.0
2014-08-27 11:35:00,48.36,48.39,48.34,48.39,13400.0,25.6664,25.6824,25.6558,25.6824,13400.0
2014-08-27 11:40:00,48.38,48.39,48.37,48.38,6600.0,25.6771,25.6824,25.6717,25.6771,6600.0
2014-08-27 11:45:00,48.38,48.39,48.37,48.37,13600.0,25.6771,25.6824,25.6717,25.6717,13600.0
2014-08-27 11:50:00,48.38,48.39,48.33,48.35,13300.0,25.6771,25.6824,25.6505,25.6611,13300.0
2014-08-27 11:55:00,48.35,48.38,48.34,48.37,13000.0,25.6611,25.6771,25.6558,25.6717,13000.0
2014-08-27 12:00:00,48.37,48.38,48.35,48.36,24900.0,25.6717,25.6771,25.6611,25.6664,24900.0
2014-08-27 12:05:00,48.36,48.36,48.32,48.32,13700.0,25.6664,25.6664,25.6452,25.6452,13700.0
2014-08-27 12:10:00,48.33,48.35,48.32,48.34,7100.0,25.6505,25.6611,25.6452,25.6558,7100.0
2014-08-27 12:15:00,48.35,48.35,48.32,48.33,9000.0,25.6611,25.6611,25.6452,25.6505,9000.0
2014-08-27 12:20:00,48.33,48.34,48.32,48.32,11300.0,25.6505,25.6558,25.6452,25.6452,11300.0
2014-08-27 12:25:00,48.32,48.34,48.32,48.32,20100.0,25.6452,25.6558,25.6452,25.6452,20100.0
2014-08-27 12:30:00,48.32,48.33,48.31,48.33,8900.0,25.6452,25.6505,25.6399,25.6505,8900.0
2014-08-27 12:35:00,48.32,48.33,48.31,48.33,6200.0,25.6452,25.6505,25.6399,25.6505,6200.0
2014-08-27 12:40:00,48.33,48.36,48.33,48.36,11000.0,25.6505,25.6664,25.6505,25.6664,11000.0
2014-08-27 12:45:00,48.36,48.37,48.35,48.37,11700.0,25.6664,25.6717,25.6611,25.6717,11700.0
2014-08-27 12:50:00,48.37,48.38,48.36,48.37,10900.0,25.6717,25.6771,25.6664,25.6717,10900.0
2014-08-27 12:55:00,48.37,48.38,48.36,48.38,3100.0,25.6717,25.6771,25.6664,25.6771,3100.0
2014-08-27 13:00:00,48.37,48.39,48.37,48.39,21100.0,25.6717,25.6824,25.6717,25.6824,21100.0
2014-08-27 13:05:00,48.4,48.41,48.39,48.41,13300.0,25.6877,25.693,25.6824,25.693,13300.0
2014-08-27 13:10:00,48.4,48.42,48.4,48.4,13800.0,25.6877,25.6983,25.6877,25.6877,13800.0
2014-08-27 13:15:00,48.41,48.42,48.4,48.4,7200.0,25.693,25.6983,25.6877,25.6877,7200.0
2014-08-27 13:20:00,48.41,48.42,48.4,48.41,11900.0,25.693,25.6983,25.6877,25.693,11900.0
2014-08-27 13:25:00,48.41,48.43,48.4,48.42,17500.0,25.693,25.7036,25.6877,25.6983,17500.0
2014-08-27 13:30:00,48.41,48.42,48.4,48.41,11700.0,25.693,25.6983,25.6877,25.693,11700.0
2014-08-27 13:35:00,48.41,48.42,48.41,48.41,10000.0,25.693,25.6983,25.693,25.693,10000.0
2014-08-27 13:40:00,48.41,48.42,48.41,48.41,11800.0,25.693,25.6983,25.693,25.693,11800.0
2014-08-27 13:45:00,48.41,48.42,48.41,48.41,8200.0,25.693,25.6983,25.693,25.693,8200.0
2014-08-27 13:50:00,48.41,48.42,48.41,48.41,10000.0,25.693,25.6983,25.693,25.693,10000.0
2014-08-27 13:55:00,48.42,48.42,48.4,48.41,11100.0,25.6983,25.6983,25.6877,25.693,11100.0
2014-08-27 14:00:00,48.41,48.41,48.39,48.4,15400.0,25.693,25.693,25.6824,25.6877,15400.0
2014-08-27 14:05:00,48.4,48.41,48.39,48.4,11000.0,25.6877,25.693,25.6824,25.6877,11000.0
2014-08-27 14:10:00,48.4,48.43,48.4,48.43,26100.0,25.6877,25.7036,25.6877,25.7036,26100.0
2014-08-27 14:15:00,48.42,48.43,48.41,48.41,6100.0,25.6983,25.7036,25.693,25.693,6100.0
2014-08-27 14:20:00,48.41,48.42,48.39,48.41,20400.0,25.693,25.6983,25.6824,25.693,20400.0
2014-08-27 14:25:00,48.41,48.44,48.41,48.44,14100.0,25.693,25.7089,25.693,25.7089,14100.0
2014-08-27 14:30:00,48.43,48.44,48.4,48.44,26600.0,25.7036,25.7089,25.6877,25.7089,26600.0
2014-08-27 14:35:00,48.44,48.44,48.43,48.43,14600.0,25.7089,25.7089,25.7036,25.7036,14600.0
2014-08-27 14:40:00,48.42,48.43,48.4,48.41,21100.0,25.6983,25.7036,25.6877,25.693,21100.0
2014-08-27 14:45:00,48.42,48.43,48.41,48.42,25200.0,25.6983,25.7036,25.693,25.6983,25200.0
2014-08-27 14:50:00,48.42,48.44,48.41,48.41,46500.0,25.6983,25.7089,25.693,25.693,46500.0
2014-08-27 14:55:00,48.44,48.44,48.37,48.39,21900.0,25.7089,25.7089,25.6717,25.6824,21900.0
2014-08-27 15:00:00,48.39,48.39,48.36,48.36,28600.0,25.6824,25.6824,25.6664,25.6664,28600.0
2014-08-27 15:05:00,48.36,48.37,48.33,48.36,33700.0,25.6664,25.6717,25.6505,25.6664,33700.0
2014-08-27 15:10:00,48.36,48.38,48.35,48.37,18400.0,25.6664,25.6771,25.6611,25.6717,18400.0
2014-08-27 15:15:00,48.37,48.37,48.36,48.36,11500.0,25.6717,25.6717,25.6664,25.6664,11500.0
2014-08-27 15:20:00,48.36,48.37,48.34,48.34,28400.0,25.6664,25.6717,25.6558,25.6558,28400.0
2014-08-27 15:25:00,48.34,48.36,48.33,48.35,27300.0,25.6558,25.6664,25.6505,25.6611,27300.0
2014-08-27 15:30:00,48.34,48.35,48.33,48.33,18800.0,25.6558,25.6611,25.6505,25.6505,18800.0
2014-08-27 15:35:00,48.33,48.34,48.32,48.34,38000.0,25.6505,25.6558,25.6452,25.6558,38000.0
2014-08-27 15:40:00,48.34,48.37,48.34,48.35,20900.0,25.6558,25.6717,25.6558,25.6611,20900.0
2014-08-27 15:45:00,48.36,48.37,48.34,48.34,46300.0,25.6664,25.6717,25.6558,25.6558,46300.0
2014-08-27 15:50:00,48.34,48.38,48.34,48.38,46000.0,25.6558,25.6771,25.6558,25.6771,46000.0
2014-08-27 15:55:00,48.38,48.39,48.36,48.37,94800.0,25.6771,25.6824,25.6664,25.6717,94800.0
2014-08-28 09:30:00,48.16,48.2,48.09,48.11,174300.0,25.5603,25.5815,25.5231,25.5338,174300.0
2014-08-28 09:35:00,48.11,48.13,48.02,48.05,204000.0,25.5338,25.5444,25.486,25.5019,204000.0
2014-08-28 09:40:00,48.04,48.06,47.97,47.99,312100.0,25.4966,25.5072,25.4595,25.4701,312100.0
2014-08-28 09:45:00,47.99,48.04,47.96,48.04,146600.0,25.4701,25.4966,25.4541,25.4966,146600.0
2014-08-28 09:50:00,48.04,48.07,48.0,48.05,110100.0,25.4966,25.5125,25.4754,25.5019,110100.0
2014-08-28 09:55:00,48.05,48.05,47.88,47.92,260500.0,25.5019,25.5019,25.4117,25.4329,260500.0
2014-08-28 10:00:00,47.91,47.99,47.91,47.98,48000.0,25.4276,25.4701,25.4276,25.4648,48000.0
2014-08-28 10:05:00,47.98,48.05,47.97,48.03,93300.0,25.4648,25.5019,25.4595,25.4913,93300.0
2014-08-28 10:10:00,48.03,48.03,47.99,48.01,98200.0,25.4913,25.4913,25.4701,25.4807,98200.0
2014-08-28 10:15:00,48.02,48.04,47.99,48.01,119800.0,25.486,25.4966,25.4701,25.4807,119800.0
2014-08-28 10:20:00,48.01,48.09,48.01,48.05,36200.0,25.4807,25.5231,25.4807,25.5019,36200.0
2014-08-28 10:25:00,48.05,48.11,48.05,48.07,71800.0,25.5019,25.5338,25.5019,25.5125,71800.0
2014-08-28 10:30:00,48.08,48.08,48.0,48.0,66200.0,25.5178,25.5178,25.4754,25.4754,66200.0
2014-08-28 10:35:00,48.0,48.02,47.98,47.98,14800.0,25.4754,25.486,25.4648,25.4648,14800.0
2014-08-28 10:40:00,47.99,48.0,47.97,47.99,26500.0,25.4701,25.4754,25.4595,25.4701,26500.0
2014-08-28 10:45:00,47.98,48.03,47.98,48.0,36100.0,25.4648,25.4913,25.4648,25.4754,36100.0
2014-08-28 10:50:00,48.0,48.01,47.98,48.01,28900.0,25.4754,25.4807,25.4648,25.4807,28900.0
2014-08-28 10:55:00,48.01,48.01,47.97,48.0,26300.0,25.4807,25.4807,25.4595,25.4754,26300.0
2014-08-28 11:00:00,48.0,48.0,47.97,47.98,17300.0,25.4754,25.4754,25.4595,25.4648,17300.0
2014-08-28 11:05:00,47.98,47.98,47.94,47.94,30800.0,25.4648,25.4648,25.4435,25.4435,30800.0
2014-08-28 11:10:00,47.94,47.96,47.93,47.94,16200.0,25.4435,25.4541,25.4382,25.4435,16200.0
2014-08-28 11:15:00,47.94,47.97,47.94,47.96,29100.0,25.4435,25.4595,25.4435,25.4541,29100.0
2014-08-28 11:20:00,47.97,47.97,47.92,47.96,66300.0,25.4595,25.4595,25.4329,25.4541,66300.0
2014-08-28 11:25:00,47.96,48.01,47.96,48.0,53400.0,25.4541,25.4807,25.4541,25.4754,53400.0
2014-08-28 11:30:00,48.0,48.04,47.99,48.03,165800.0,25.4754,25.4966,25.4701,25.4913,165800.0
2014-08-28 11:35:00,48.02,48.03,48.0,48.0,28800.0,25.486,25.4913,25.4754,25.4754,28800.0
2014-08-28 11:40:00,48.0,48.01,47.95,47.95,17800.0,25.4754,25.4807,25.4488,25.4488,17800.0
2014-08-28 11:45:00,47.95,47.95,47.94,47.94,31100.0,25.4488,25.4488,25.4435,25.4435,31100.0
2014-08-28 11:50:00,47.94,47.96,47.94,47.95,30000.0,25.4435,25.4541,25.4435,25.4488,30000.0
2014-08-28 11:55:00,47.95,47.95,47.93,47.94,27800.0,25.4488,25.4488,25.4382,25.4435,27800.0
2014-08-28 12:00:00,47.93,47.94,47.92,47.92,22000.0,25.4382,25.4435,25.4329,25.4329,22000.0
2014-08-28 12:05:00,47.93,47.95,47.92,47.95,32300.0,25.4382,25.4488,25.4329,25.4488,32300.0
2014-08-28 12:10:00,47.95,47.95,47.92,47.93,17500.0,25.4488,25.4488,25.4329,25.4382,17500.0
2014-08-28 12:15:00,47.93,47.95,47.92,47.94,16600.0,25.4382,25.4488,25.4329,25.4435,16600.0
2014-08-28 12:20:00,47.94,47.94,47.9,47.91,68000.0,25.4435,25.4435,25.4223,25.4276,68000.0
2014-08-28 12:25:00,47.91,47.93,47.91,47.92,39800.0,25.4276,25.4382,25.4276,25.4329,39800.0
2014-08-28 12:30:00,47.92,47.92,47.9,47.91,39300.0,25.4329,25.4329,25.4223,25.4276,39300.0
2014-08-28 12:35:00,47.9,47.91,47.89,47.9,30800.0,25.4223,25.4276,25.417,25.4223,30800.0
2014-08-28 12:40:00,47.91,47.91,47.88,47.89,21500.0,25.4276,25.4276,25.4117,25.417,21500.0
2014-08-28 12:45:00,47.89,47.9,47.88,47.88,46700.0,25.417,25.4223,25.4117,25.4117,46700.0
2014-08-28 12:50:00,47.88,47.89,47.88,47.88,19700.0,25.4117,25.417,25.4117,25.4117,19700.0
2014-08-28 12:55:00,47.88,47.9,47.86,47.86,50700.0,25.4117,25.4223,25.4011,25.4011,50700.0
2014-08-28 13:00:00,47.86,47.87,47.86,47.87,51700.0,25.4011,25.4064,25.4011,25.4064,51700.0
2014-08-28 13:05:00,47.87,47.89,47.86,47.88,42200.0,25.4064,25.417,25.4011,25.4117,42200.0
2014-08-28 13:10:00,47.88,47.88,47.86,47.87,27200.0,25.4117,25.4117,25.4011,25.4064,27200.0
2014-08-28 13:15:00,47.88,47.88,47.86,47.87,15200.0,25.4117,25.4117,25.4011,25.4064,15200.0
2014-08-28 13:20:00,47.86,47.86,47.85,47.85,47400.0,25.4011,25.4011,25.3958,25.3958,47400.0
2014-08-28 13:25:00,47.85,47.88,47.85,47.88,25700.0,25.3958,25.4117,25.3958,25.4117,25700.0
2014-08-28 13:30:00,47.89,47.91,47.88,47.91,35400.0,25.417,25.4276,25.4117,25.4276,35400.0
2014-08-28 13:35:00,47.91,47.93,47.91,47.93,14900.0,25.4276,25.4382,25.4276,25.4382,14900.0
2014-08-28 13:40:00,47.92,47.93,47.92,47.92,13400.0,25.4329,25.4382,25.4329,25.4329,13400.0
2014-08-28 13:45:00,47.92,47.93,47.91,47.92,22900.0,25.4329,25.4382,25.4276,25.4329,22900.0
2014-08-28 13:50:00,47.93,47.93,47.91,47.91,17900.0,25.4382,25.4382,25.4276,25.4276,17900.0
2014-08-28 13:55:00,47.91,47.92,47.9,47.91,37400.0,25.4276,25.4329,25.4223,25.4276,37400.0
2014-08-28 14:00:00,47.92,47.92,47.89,47.89,38700.0,25.4329,25.4329,25.417,25.417,38700.0
2014-08-28 14:05:00,47.89,47.9,47.89,47.89,21500.0,25.417,25.4223,25.417,25.417,21500.0
2014-08-28 14:10:00,47.9,47.9,47.88,47.89,30900.0,25.4223,25.4223,25.4117,25.417,30900.0
2014-08-28 14:15:00,47.9,47.9,47.89,47.89,19100.0,25.4223,25.4223,25.417,25.417,19100.0
2014-08-28 14:20:00,47.9,47.9,47.89,47.9,22600.0,25.4223,25.4223,25.417,25.4223,22600.0
2014-08-28 14:25:00,47.89,47.9,47.89,47.89,15900.0,25.417,25.4223,25.417,25.417,15900.0
2014-08-28 14:30:00,47.89,47.89,47.87,47.89,37800.0,25.417,25.417,25.4064,25.417,37800.0
2014-08-28 14:35:00,47.89,47.89,47.88,47.89,17900.0,25.417,25.417,25.4117,25.417,17900.0
2014-08-28 14:40:00,47.89,47.9,47.87,47.87,22400.0,25.417,25.4223,25.4064,25.4064,22400.0
2014-08-28 14:45:00,47.88,47.89,47.86,47.86,45400.0,25.4117,25.417,25.4011,25.4011,45400.0
2014-08-28 14:50:00,47.87,47.87,47.84,47.84,102400.0,25.4064,25.4064,25.3905,25.3905,102400.0
2014-08-28 14:55:00,47.83,47.84,47.82,47.82,84100.0,25.3852,25.3905,25.3798,25.3798,84100.0
2014-08-28 15:00:00,47.82,47.86,47.82,47.85,31900.0,25.3798,25.4011,25.3798,25.3958,31900.0
2014-08-28 15:05:00,47.85,47.86,47.84,47.84,43500.0,25.3958,25.4011,25.3905,25.3905,43500.0
2014-08-28 15:10:00,47.84,47.86,47.83,47.85,36700.0,25.3905,25.4011,25.3852,25.3958,36700.0
2014-08-28 15:15:00,47.86,47.89,47.85,47.88,36400.0,25.4011,25.417,25.3958,25.4117,36400.0
2014-08-28 15:20:00,47.88,47.89,47.87,47.89,26800.0,25.4117,25.417,25.4064,25.417,26800.0
2014-08-28 15:25:00,47.89,47.89,47.88,47.88,32200.0,25.417,25.417,25.4117,25.4117,32200.0
2014-08-28 15:30:00,47.88,47.89,47.86,47.89,60500.0,25.4117,25.417,25.4011,25.417,60500.0
2014-08-28 15:35:00,47.89,47.89,47.88,47.89,38500.0,25.417,25.417,25.4117,25.417,38500.0
2014-08-28 15:40:00,47.89,47.89,47.87,47.87,53000.0,25.417,25.417,25.4064,25.4064,53000.0
2014-08-28 15:45:00,47.88,47.89,47.86,47.87,165800.0,25.4117,25.417,25.4011,25.4064,165800.0
2014-08-28 15:50:00,47.88,47.89,47.85,47.89,125900.0,25.4117,25.417,25.3958,25.417,125900.0
2014-08-28 15:55:00,47.89,47.92,47.87,47.92,233200.0,25.417,25.4329,25.4064,25.4329,233200.0
2014-08-29 09:30:00,47.98,48.03,47.92,47.95,90800.0,25.4648,25.4913,25.4329,25.4488,90800.0
2014-08-29 09:35:00,47.96,48.0,47.95,47.96,56000.0,25.4541,25.4754,25.4488,25.4541,56000.0
2014-08-29 09:40:00,47.96,47.97,47.89,47.9,106500.0,25.4541,25.4595,25.417,25.4223,106500.0
2014-08-29 09:45:00,47.91,47.92,47.85,47.86,83800.0,25.4276,25.4329,25.3958,25.4011,83800.0
2014-08-29 09:50:00,47.87,47.87,47.83,47.86,70000.0,25.4064,25.4064,25.3852,25.4011,70000.0
2014-08-29 09:55:00,47.86,47.89,47.85,47.87,48900.0,25.4011,25.417,25.3958,25.4064,48900.0
2014-08-29 10:00:00,47.88,47.88,47.84,47.84,33500.0,25.4117,25.4117,25.3905,25.3905,33500.0
2014-08-29 10:05:00,47.85,47.86,47.83,47.84,21200.0,25.3958,25.4011,25.3852,25.3905,21200.0
2014-08-29 10:10:00,47.84,47.85,47.8,47.84,86300.0,25.3905,25.3958,25.3692,25.3905,86300.0
2014-08-29 10:15:00,47.83,47.84,47.81,47.83,36600.0,25.3852,25.3905,25.3745,25.3852,36600.0
2014-08-29 10:20:00,47.82,47.83,47.7,47.71,97900.0,25.3798,25.3852,25.3162,25.3215,97900.0
2014-08-29 10:25:00,47.7,47.71,47.66,47.66,48400.0,25.3162,25.3215,25.2949,25.2949,48400.0
2014-08-29 10:30:00,47.67,47.74,47.64,47.72,49600.0,25.3002,25.3374,25.2843,25.3268,49600.0
2014-08-29 10:35:00,47.72,47.74,47.71,47.72,35600.0,25.3268,25.3374,25.3215,25.3268,35600.0
2014-08-29 10:40:00,47.72,47.72,47.69,47.7,26100.0,25.3268,25.3268,25.3108,25.3162,26100.0
2014-08-29 10:45:00,47.7,47.71,47.67,47.71,51800.0,25.3162,25.3215,25.3002,25.3215,51800.0
2014-08-29 10:50:00,47.7,47.73,47.7,47.71,24800.0,25.3162,25.3321,25.3162,25.3215,24800.0
2014-08-29 10:55:00,47.71,47.73,47.67,47.73,33900.0,25.3215,25.3321,25.3002,25.3321,33900.0
2014-08-29 11:00:00,47.73,47.75,47.73,47.74,36000.0,25.3321,25.3427,25.3321,25.3374,36000.0
2014-08-29 11:05:00,47.75,47.75,47.71,47.73,26200.0,25.3427,25.3427,25.3215,25.3321,26200.0
2014-08-29 11:10:00,47.73,47.77,47.72,47.77,32300.0,25.3321,25.3533,25.3268,25.3533,32300.0
2014-08-29 11:15:00,47.77,47.82,47.77,47.82,29500.0,25.3533,25.3798,25.3533,25.3798,29500.0
2014-08-29 11:20:00,47.82,47.85,47.81,47.81,19600.0,25.3798,25.3958,25.3745,25.3745,19600.0
2014-08-29 11:25:00,47.81,47.81,47.72,47.78,52400.0,25.3745,25.3745,25.3268,25.3586,52400.0
2014-08-29 11:30:00,47.79,47.97,47.78,47.96,146900.0,25.3639,25.4595,25.3586,25.4541,146900.0
2014-08-29 11:35:00,47.95,47.97,47.86,47.89,66600.0,25.4488,25.4595,25.4011,25.417,66600.0
2014-08-29 11:40:00,47.88,47.9,47.84,47.85,41800.0,25.4117,25.4223,25.3905,25.3958,41800.0
2014-08-29 11:45:00,47.84,47.88,47.84,47.88,28700.0,25.3905,25.4117,25.3905,25.4117,28700.0
2014-08-29 11:50:00,47.88,47.88,47.87,47.87,32000.0,25.4117,25.4117,25.4064,25.4064,32000.0
2014-08-29 11:55:00,47.87,47.88,47.86,47.87,24800.0,25.4064,25.4117,25.4011,25.4064,24800.0
2014-08-29 12:00:00,47.86,47.92,47.86,47.9,31200.0,25.4011,25.4329,25.4011,25.4223,31200.0
2014-08-29 12:05:00,47.89,47.91,47.88,47.91,44500.0,25.417,25.4276,25.4117,25.4276,44500.0
2014-08-29 12:10:00,47.92,47.92,47.89,47.89,39000.0,25.4329,25.4329,25.417,25.417,39000.0
2014-08-29 12:15:00,47.9,47.9,47.88,47.89,34700.0,25.4223,25.4223,25.4117,25.417,34700.0
2014-08-29 12:20:00,47.89,47.92,47.88,47.88,39900.0,25.417,25.4329,25.4117,25.4117,39900.0
2014-08-29 12:25:00,47.88,47.89,47.85,47.86,35200.0,25.4117,25.417,25.3958,25.4011,35200.0
2014-08-29 12:30:00,47.86,47.86,47.83,47.85,23600.0,25.4011,25.4011,25.3852,25.3958,23600.0
2014-08-29 12:35:00,47.85,47.85,47.83,47.85,14700.0,25.3958,25.3958,25.3852,25.3958,14700.0
2014-08-29 12:40:00,47.84,47.85,47.84,47.84,9900.0,25.3905,25.3958,25.3905,25.3905,9900.0
2014-08-29 12:45:00,47.85,47.85,47.84,47.85,21200.0,25.3958,25.3958,25.3905,25.3958,21200.0
2014-08-29 12:50:00,47.85,47.88,47.84,47.88,34300.0,25.3958,25.4117,25.3905,25.4117,34300.0
2014-08-29 12:55:00,47.88,47.88,47.85,47.85,33000.0,25.4117,25.4117,25.3958,25.3958,33000.0
2014-08-29 13:00:00,47.86,47.88,47.85,47.88,39500.0,25.4011,25.4117,25.3958,25.4117,39500.0
2014-08-29 13:05:00,47.88,47.88,47.86,47.86,36300.0,25.4117,25.4117,25.4011,25.4011,36300.0
2014-08-29 13:10:00,47.86,47.87,47.86,47.86,24600.0,25.4011,25.4064,25.4011,25.4011,24600.0
2014-08-29 13:15:00,47.86,47.87,47.84,47.86,37100.0,25.4011,25.4064,25.3905,25.4011,37100.0
2014-08-29 13:20:00,47.87,47.87,47.84,47.86,25000.0,25.4064,25.4064,25.3905,25.4011,25000.0
2014-08-29 13:25:00,47.86,47.89,47.84,47.88,42300.0,25.4011,25.417,25.3905,25.4117,42300.0
2014-08-29 13:30:00,47.89,47.89,47.86,47.87,39200.0,25.417,25.417,25.4011,25.4064,39200.0
2014-08-29 13:35:00,47.87,47.87,47.85,47.85,18200.0,25.4064,25.4064,25.3958,25.3958,18200.0
2014-08-29 13:40:00,47.85,47.86,47.84,47.85,23300.0,25.3958,25.4011,25.3905,25.3958,23300.0
2014-08-29 13:45:00,47.86,47.86,47.84,47.84,26700.0,25.4011,25.4011,25.3905,25.3905,26700.0
2014-08-29 13:50:00,47.84,47.86,47.83,47.85,29000.0,25.3905,25.4011,25.3852,25.3958,29000.0
2014-08-29 13:55:00,47.86,47.86,47.84,47.84,12500.0,25.4011,25.4011,25.3905,25.3905,12500.0
2014-08-29 14:00:00,47.84,47.85,47.84,47.84,17600.0,25.3905,25.3958,25.3905,25.3905,17600.0
2014-08-29 14:05:00,47.84,47.85,47.84,47.84,16800.0,25.3905,25.3958,25.3905,25.3905,16800.0
2014-08-29 14:10:00,47.84,47.85,47.84,47.84,14000.0,25.3905,25.3958,25.3905,25.3905,14000.0
2014-08-29 14:15:00,47.84,47.85,47.84,47.84,13200.0,25.3905,25.3958,25.3905,25.3905,13200.0
2014-08-29 14:20:00,47.84,47.87,47.84,47.86,32900.0,25.3905,25.4064,25.3905,25.4011,32900.0
2014-08-29 14:25:00,47.86,47.87,47.84,47.86,56100.0,25.4011,25.4064,25.3905,25.4011,56100.0
2014-08-29 14:30:00,47.85,47.88,47.84,47.88,57900.0,25.3958,25.4117,25.3905,25.4117,57900.0
2014-08-29 14:35:00,47.88,47.88,47.84,47.84,50100.0,25.4117,25.4117,25.3905,25.3905,50100.0
2014-08-29 14:40:00,47.84,47.84,47.83,47.84,7400.0,25.3905,25.3905,25.3852,25.3905,7400.0
2014-08-29 14:45:00,47.83,47.85,47.83,47.85,43400.0,25.3852,25.3958,25.3852,25.3958,43400.0
2014-08-29 14:50:00,47.85,47.85,47.84,47.85,43700.0,25.3958,25.3958,25.3905,25.3958,43700.0
2014-08-29 14:55:00,47.85,47.85,47.84,47.84,11200.0,25.3958,25.3958,25.3905,25.3905,11200.0
2014-08-29 15:00:00,47.84,47.89,47.84,47.88,77800.0,25.3905,25.417,25.3905,25.4117,77800.0
2014-08-29 15:05:00,47.87,47.87,47.83,47.83,57100.0,25.4064,25.4064,25.3852,25.3852,57100.0
2014-08-29 15:10:00,47.83,47.85,47.83,47.84,50700.0,25.3852,25.3958,25.3852,25.3905,50700.0
2014-08-29 15:15:00,47.84,47.86,47.83,47.86,55100.0,25.3905,25.4011,25.3852,25.4011,55100.0
2014-08-29 15:20:00,47.85,47.86,47.83,47.84,46000.0,25.3958,25.4011,25.3852,25.3905,46000.0
2014-08-29 15:25:00,47.85,47.85,47.83,47.85,45900.0,25.3958,25.3958,25.3852,25.3958,45900.0
2014-08-29 15:30:00,47.84,47.85,47.84,47.85,19200.0,25.3905,25.3958,25.3905,25.3958,19200.0
2014-08-29 15:35:00,47.85,47.85,47.84,47.84,95000.0,25.3958,25.3958,25.3905,25.3905,95000.0
2014-08-29 15:40:00,47.84,47.85,47.83,47.85,82500.0,25.3905,25.3958,25.3852,25.3958,82500.0
2014-08-29 15:45:00,47.84,47.86,47.84,47.85,267800.0,25.3905,25.4011,25.3905,25.3958,267800.0
2014-08-29 15:50:00,47.86,47.86,47.84,47.84,209400.0,25.4011,25.4011,25.3905,25.3905,209400.0
2014-08-29 15:55:00,47.85,47.85,47.84,47.85,283600.0,25.3958,25.3958,25.3905,25.3958,283600.0
2014-09-02 09:30:00,47.57,47.63,47.52,47.53,286500.0,25.2472,25.279,25.2206,25.2259,286500.0
2014-09-02 09:35:00,47.53,47.53,47.49,47.49,148900.0,25.2259,25.2259,25.2047,25.2047,148900.0
2014-09-02 09:40:00,47.49,47.55,47.49,47.5,159600.0,25.2047,25.2365,25.2047,25.21,159600.0
2014-09-02 09:45:00,47.51,47.51,47.46,47.49,81300.0,25.2153,25.2153,25.1888,25.2047,81300.0
2014-09-02 09:50:00,47.5,47.52,47.45,47.45,84500.0,25.21,25.2206,25.1835,25.1835,84500.0
2014-09-02 09:55:00,47.45,47.45,47.38,47.4,121500.0,25.1835,25.1835,25.1463,25.1569,121500.0
2014-09-02 10:00:00,47.4,47.43,47.38,47.4,45700.0,25.1569,25.1729,25.1463,25.1569,45700.0
2014-09-02 10:05:00,47.4,47.42,47.38,47.39,54500.0,25.1569,25.1675,25.1463,25.1516,54500.0
2014-09-02 10:10:00,47.4,47.45,47.39,47.43,45200.0,25.1569,25.1835,25.1516,25.1729,45200.0
2014-09-02 10:15:00,47.44,47.44,47.39,47.39,58900.0,25.1782,25.1782,25.1516,25.1516,58900.0
2014-09-02 10:20:00,47.39,47.44,47.38,47.41,46800.0,25.1516,25.1782,25.1463,25.1622,46800.0
2014-09-02 10:25:00,47.41,47.42,47.39,47.41,27300.0,25.1622,25.1675,25.1516,25.1622,27300.0
2014-09-02 10:30:00,47.41,47.41,47.36,47.38,89000.0,25.1622,25.1622,25.1357,25.1463,89000.0
2014-09-02 10:35:00,47.38,47.38,47.33,47.35,115600.0,25.1463,25.1463,25.1198,25.1304,115600.0
2014-09-02 10:40:00,47.34,47.44,47.33,47.43,66800.0,25.1251,25.1782,25.1198,25.1729,66800.0
2014-09-02 10:45:00,47.43,47.44,47.39,47.4,40900.0,25.1729,25.1782,25.1516,25.1569,40900.0
2014-09-02 10:50:00,47.39,47.39,47.32,47.33,131500.0,25.1516,25.1516,25.1145,25.1198,131500.0
2014-09-02 10:55:00,47.33,47.36,47.32,47.35,65500.0,25.1198,25.1357,25.1145,25.1304,65500.0
2014-09-02 11:00:00,47.36,47.36,47.31,47.32,51300.0,25.1357,25.1357,25.1092,25.1145,51300.0
2014-09-02 11:05:00,47.31,47.33,47.29,47.31,66200.0,25.1092,25.1198,25.0986,25.1092,66200.0
2014-09-02 11:10:00,47.31,47.31,47.24,47.24,99500.0,25.1092,25.1092,25.072,25.072,99500.0
2014-09-02 11:15:00,47.24,47.26,47.23,47.24,90300.0,25.072,25.0826,25.0667,25.072,90300.0
2014-09-02 11:20:00,47.23,47.24,47.2,47.21,74100.0,25.0667,25.072,25.0508,25.0561,74100.0
2014-09-02 11:25:00,47.2,47.25,47.2,47.24,53600.0,25.0508,25.0773,25.0508,25.072,53600.0
2014-09-02 11:30:00,47.24,47.31,47.23,47.31,72700.0,25.072,25.1092,25.0667,25.1092,72700.0
2014-09-02 11:35:00,47.31,47.33,47.3,47.32,49300.0,25.1092,25.1198,25.1039,25.1145,49300.0
2014-09-02 11:40:00,47.32,47.35,47.29,47.34,45000.0,25.1145,25.1304,25.0986,25.1251,45000.0
2014-09-02 11:45:00,47.35,47.35,47.31,47.32,35300.0,25.1304,25.1304,25.1092,25.1145,35300.0
2014-09-02 11:50:00,47.32,47.32,47.3,47.31,24700.0,25.1145,25.1145,25.1039,25.1092,24700.0
2014-09-02 11:55:00,47.31,47.33,47.31,47.33,16600.0,25.1092,25.1198,25.1092,25.1198,16600.0
2014-09-02 12:00:00,47.32,47.33,47.28,47.3,28300.0,25.1145,25.1198,25.0932,25.1039,28300.0
2014-09-02 12:05:00,47.29,47.3,47.27,47.3,18000.0,25.0986,25.1039,25.0879,25.1039,18000.0
2014-09-02 12:10:00,47.3,47.32,47.29,47.32,36500.0,25.1039,25.1145,25.0986,25.1145,36500.0
2014-09-02 12:15:00,47.31,47.33,47.31,47.33,16600.0,25.1092,25.1198,25.1092,25.1198,16600.0
2014-09-02 12:20:00,47.33,47.33,47.3,47.3,22600.0,25.1198,25.1198,25.1039,25.1039,22600.0
2014-09-02 12:25:00,47.3,47.31,47.3,47.31,14600.0,25.1039,25.1092,25.1039,25.1092,14600.0
2014-09-02 12:30:00,47.3,47.3,47.27,47.28,32900.0,25.1039,25.1039,25.0879,25.0932,32900.0
2014-09-02 12:35:00,47.28,47.28,47.25,47.25,27200.0,25.0932,25.0932,25.0773,25.0773,27200.0
2014-09-02 12:40:00,47.25,47.26,47.22,47.22,52900.0,25.0773,25.0826,25.0614,25.0614,52900.0
2014-09-02 12:45:00,47.23,47.24,47.22,47.23,28700.0,25.0667,25.072,25.0614,25.0667,28700.0
2014-09-02 12:50:00,47.23,47.24,47.22,47.22,42600.0,25.0667,25.072,25.0614,25.0614,42600.0
2014-09-02 12:55:00,47.23,47.23,47.21,47.21,19500.0,25.0667,25.0667,25.0561,25.0561,19500.0
2014-09-02 13:00:00,47.22,47.22,47.2,47.21,29200.0,25.0614,25.0614,25.0508,25.0561,29200.0
2014-09-02 13:05:00,47.2,47.21,47.2,47.21,43700.0,25.0508,25.0561,25.0508,25.0561,43700.0
2014-09-02 13:10:00,47.2,47.21,47.2,47.2,36900.0,25.0508,25.0561,25.0508,25.0508,36900.0
2014-09-02 13:15:00,47.2,47.21,47.2,47.2,17800.0,25.0508,25.0561,25.0508,25.0508,17800.0
2014-09-02 13:20:00,47.2,47.21,47.2,47.21,10800.0,25.0508,25.0561,25.0508,25.0561,10800.0
2014-09-02 13:25:00,47.2,47.21,47.2,47.21,33000.0,25.0508,25.0561,25.0508,25.0561,33000.0
2014-09-02 13:30:00,47.21,47.22,47.21,47.22,30700.0,25.0561,25.0614,25.0561,25.0614,30700.0
2014-09-02 13:35:00,47.21,47.22,47.19,47.2,71400.0,25.0561,25.0614,25.0455,25.0508,71400.0
2014-09-02 13:40:00,47.19,47.2,47.19,47.2,22000.0,25.0455,25.0508,25.0455,25.0508,22000.0
2014-09-02 13:45:00,47.19,47.2,47.19,47.2,37900.0,25.0455,25.0508,25.0455,25.0508,37900.0
2014-09-02 13:50:00,47.2,47.2,47.19,47.2,41400.0,25.0508,25.0508,25.0455,25.0508,41400.0
2014-09-02 13:55:00,47.19,47.2,47.19,47.2,55100.0,25.0455,25.0508,25.0455,25.0508,55100.0
2014-09-02 14:00:00,47.19,47.2,47.18,47.19,48700.0,25.0455,25.0508,25.0402,25.0455,48700.0
2014-09-02 14:05:00,47.19,47.2,47.19,47.2,20700.0,25.0455,25.0508,25.0455,25.0508,20700.0
2014-09-02 14:10:00,47.19,47.2,47.18,47.2,32400.0,25.0455,25.0508,25.0402,25.0508,32400.0
2014-09-02 14:15:00,47.19,47.2,47.18,47.19,23000.0,25.0455,25.0508,25.0402,25.0455,23000.0
2014-09-02 14:20:00,47.19,47.19,47.17,47.18,37600.0,25.0455,25.0455,25.0349,25.0402,37600.0
2014-09-02 14:25:00,47.18,47.18,47.16,47.16,41500.0,25.0402,25.0402,25.0296,25.0296,41500.0
2014-09-02 14:30:00,47.17,47.17,47.16,47.16,19400.0,25.0349,25.0349,25.0296,25.0296,19400.0
2014-09-02 14:35:00,47.17,47.17,47.12,47.13,67700.0,25.0349,25.0349,25.0083,25.0136,67700.0
2014-09-02 14:40:00,47.13,47.15,47.13,47.15,24200.0,25.0136,25.0243,25.0136,25.0243,24200.0
2014-09-02 14:45:00,47.14,47.15,47.14,47.15,25500.0,25.0189,25.0243,25.0189,25.0243,25500.0
2014-09-02 14:50:00,47.15,47.18,47.14,47.18,48100.0,25.0243,25.0402,25.0189,25.0402,48100.0
2014-09-02 14:55:00,47.18,47.2,47.17,47.2,48300.0,25.0402,25.0508,25.0349,25.0508,48300.0
2014-09-02 15:00:00,47.2,47.2,47.16,47.16,94200.0,25.0508,25.0508,25.0296,25.0296,94200.0
2014-09-02 15:05:00,47.16,47.17,47.16,47.17,28500.0,25.0296,25.0349,25.0296,25.0349,28500.0
2014-09-02 15:10:00,47.17,47.17,47.14,47.14,82900.0,25.0349,25.0349,25.0189,25.0189,82900.0
2014-09-02 15:15:00,47.14,47.16,47.13,47.16,64600.0,25.0189,25.0296,25.0136,25.0296,64600.0
2014-09-02 15:20:00,47.16,47.16,47.13,47.15,50500.0,25.0296,25.0296,25.0136,25.0243,50500.0
2014-09-02 15:25:00,47.16,47.16,47.14,47.15,44400.0,25.0296,25.0296,25.0189,25.0243,44400.0
2014-09-02 15:30:00,47.15,47.15,47.1,47.12,128100.0,25.0243,25.0243,24.9977,25.0083,128100.0
2014-09-02 15:35:00,47.12,47.12,47.1,47.1,103100.0,25.0083,25.0083,24.9977,24.9977,103100.0
2014-09-02 15:40:00,47.1,47.15,47.1,47.14,160100.0,24.9977,25.0243,24.9977,25.0189,160100.0
2014-09-02 15:45:00,47.14,47.15,47.12,47.15,149200.0,25.0189,25.0243,25.0083,25.0243,149200.0
2014-09-02 15:50:00,47.15,47.18,47.14,47.17,139300.0,25.0243,25.0402,25.0189,25.0349,139300.0
2014-09-02 15:55:00,47.17,47.2,47.16,47.2,273000.0,25.0349,25.0508,25.0296,25.0508,273000.0
2014-09-03 09:30:00,47.78,47.88,47.77,47.85,258200.0,25.3586,25.4117,25.3533,25.3958,258200.0
2014-09-03 09:35:00,47.85,47.86,47.79,47.81,97100.0,25.3958,25.4011,25.3639,25.3745,97100.0
2014-09-03 09:40:00,47.82,47.82,47.77,47.77,82400.0,25.3798,25.3798,25.3533,25.3533,82400.0
2014-09-03 09:45:00,47.78,47.81,47.77,47.8,75400.0,25.3586,25.3745,25.3533,25.3692,75400.0
2014-09-03 09:50:00,47.81,47.83,47.79,47.81,126500.0,25.3745,25.3852,25.3639,25.3745,126500.0
2014-09-03 09:55:00,47.82,47.84,47.81,47.82,73200.0,25.3798,25.3905,25.3745,25.3798,73200.0
2014-09-03 10:00:00,47.81,47.86,47.81,47.86,77300.0,25.3745,25.4011,25.3745,25.4011,77300.0
2014-09-03 10:05:00,47.86,47.88,47.85,47.88,58300.0,25.4011,25.4117,25.3958,25.4117,58300.0
2014-09-03 10:10:00,47.87,47.89,47.85,47.86,62800.0,25.4064,25.417,25.3958,25.4011,62800.0
2014-09-03 10:15:00,47.86,47.88,47.85,47.87,41300.0,25.4011,25.4117,25.3958,25.4064,41300.0
2014-09-03 10:20:00,47.88,47.92,47.87,47.92,101800.0,25.4117,25.4329,25.4064,25.4329,101800.0
2014-09-03 10:25:00,47.92,47.93,47.89,47.9,131800.0,25.4329,25.4382,25.417,25.4223,131800.0
2014-09-03 10:30:00,47.89,47.94,47.89,47.94,99900.0,25.417,25.4435,25.417,25.4435,99900.0
2014-09-03 10:35:00,47.94,47.99,47.93,47.98,114600.0,25.4435,25.4701,25.4382,25.4648,114600.0
2014-09-03 10:40:00,47.99,48.0,47.98,48.0,105000.0,25.4701,25.4754,25.4648,25.4754,105000.0
2014-09-03 10:45:00,48.0,48.0,47.93,47.96,76600.0,25.4754,25.4754,25.4382,25.4541,76600.0
2014-09-03 10:50:00,47.96,47.97,47.95,47.96,73200.0,25.4541,25.4595,25.4488,25.4541,73200.0
2014-09-03 10:55:00,47.96,47.98,47.9,47.92,89100.0,25.4541,25.4648,25.4223,25.4329,89100.0
2014-09-03 11:00:00,47.92,47.94,47.88,47.88,53700.0,25.4329,25.4435,25.4117,25.4117,53700.0
2014-09-03 11:05:00,47.87,47.91,47.87,47.9,58800.0,25.4064,25.4276,25.4064,25.4223,58800.0
2014-09-03 11:10:00,47.9,47.93,47.9,47.91,41700.0,25.4223,25.4382,25.4223,25.4276,41700.0
2014-09-03 11:15:00,47.92,47.93,47.91,47.92,33700.0,25.4329,25.4382,25.4276,25.4329,33700.0
2014-09-03 11:20:00,47.92,47.94,47.88,47.88,47100.0,25.4329,25.4435,25.4117,25.4117,47100.0
2014-09-03 11:25:00,47.88,47.9,47.8,47.81,118500.0,25.4117,25.4223,25.3692,25.3745,118500.0
2014-09-03 11:30:00,47.81,47.84,47.79,47.8,33900.0,25.3745,25.3905,25.3639,25.3692,33900.0
2014-09-03 11:35:00,47.8,47.8,47.78,47.79,21400.0,25.3692,25.3692,25.3586,25.3639,21400.0
2014-09-03 11:40:00,47.79,47.8,47.78,47.78,20700.0,25.3639,25.3692,25.3586,25.3586,20700.0
2014-09-03 11:45:00,47.79,47.82,47.77,47.82,31200.0,25.3639,25.3798,25.3533,25.3798,31200.0
2014-09-03 11:50:00,47.81,47.82,47.81,47.82,12600.0,25.3745,25.3798,25.3745,25.3798,12600.0
2014-09-03 11:55:00,47.82,47.82,47.78,47.78,28300.0,25.3798,25.3798,25.3586,25.3586,28300.0
2014-09-03 12:00:00,47.78,47.81,47.78,47.8,17600.0,25.3586,25.3745,25.3586,25.3692,17600.0
2014-09-03 12:05:00,47.8,47.83,47.8,47.83,13900.0,25.3692,25.3852,25.3692,25.3852,13900.0
2014-09-03 12:10:00,47.83,47.85,47.82,47.85,19700.0,25.3852,25.3958,25.3798,25.3958,19700.0
2014-09-03 12:15:00,47.84,47.86,47.84,47.86,15900.0,25.3905,25.4011,25.3905,25.4011,15900.0
2014-09-03 12:20:00,47.85,47.86,47.84,47.85,13200.0,25.3958,25.4011,25.3905,25.3958,13200.0
2014-09-03 12:25:00,47.85,47.88,47.85,47.88,27800.0,25.3958,25.4117,25.3958,25.4117,27800.0
2014-09-03 12:30:00,47.88,47.88,47.86,47.86,15000.0,25.4117,25.4117,25.4011,25.4011,15000.0
2014-09-03 12:35:00,47.86,47.89,47.86,47.88,27300.0,25.4011,25.417,25.4011,25.4117,27300.0
2014-09-03 12:40:00,47.88,47.88,47.87,47.88,15100.0,25.4117,25.4117,25.4064,25.4117,15100.0
2014-09-03 12:45:00,47.88,47.89,47.87,47.88,27800.0,25.4117,25.417,25.4064,25.4117,27800.0
2014-09-03 12:50:00,47.88,47.89,47.87,47.88,12900.0,25.4117,25.417,25.4064,25.4117,12900.0
2014-09-03 12:55:00,47.88,47.89,47.87,47.88,19000.0,25.4117,25.417,25.4064,25.4117,19000.0
2014-09-03 13:00:00,47.87,47.88,47.87,47.87,5700.0,25.4064,25.4117,25.4064,25.4064,5700.0
2014-09-03 13:05:00,47.88,47.92,47.87,47.91,26200.0,25.4117,25.4329,25.4064,25.4276,26200.0
2014-09-03 13:10:00,47.92,47.92,47.91,47.92,11500.0,25.4329,25.4329,25.4276,25.4329,11500.0
2014-09-03 13:15:00,47.91,47.92,47.91,47.91,5500.0,25.4276,25.4329,25.4276,25.4276,5500.0
2014-09-03 13:20:00,47.91,47.93,47.91,47.93,10100.0,25.4276,25.4382,25.4276,25.4382,10100.0
2014-09-03 13:25:00,47.93,47.93,47.92,47.93,11100.0,25.4382,25.4382,25.4329,25.4382,11100.0
2014-09-03 13:30:00,47.93,47.93,47.92,47.93,9400.0,25.4382,25.4382,25.4329,25.4382,9400.0
2014-09-03 13:35:00,47.93,47.94,47.92,47.93,38000.0,25.4382,25.4435,25.4329,25.4382,38000.0
2014-09-03 13:40:00,47.94,47.95,47.93,47.94,52200.0,25.4435,25.4488,25.4382,25.4435,52200.0
2014-09-03 13:45:00,47.95,47.95,47.94,47.94,41000.0,25.4488,25.4488,25.4435,25.4435,41000.0
2014-09-03 13:50:00,47.95,47.96,47.93,47.93,26000.0,25.4488,25.4541,25.4382,25.4382,26000.0
2014-09-03 13:55:00,47.93,47.94,47.93,47.93,23200.0,25.4382,25.4435,25.4382,25.4382,23200.0
2014-09-03 14:00:00,47.93,47.95,47.93,47.95,20600.0,25.4382,25.4488,25.4382,25.4488,20600.0
2014-09-03 14:05:00,47.95,47.96,47.95,47.95,32400.0,25.4488,25.4541,25.4488,25.4488,32400.0
2014-09-03 14:10:00,47.95,47.96,47.94,47.94,20100.0,25.4488,25.4541,25.4435,25.4435,20100.0
2014-09-03 14:15:00,47.94,47.95,47.93,47.94,20900.0,25.4435,25.4488,25.4382,25.4435,20900.0
2014-09-03 14:20:00,47.93,47.95,47.93,47.94,25600.0,25.4382,25.4488,25.4382,25.4435,25600.0
2014-09-03 14:25:00,47.94,47.95,47.9,47.91,62600.0,25.4435,25.4488,25.4223,25.4276,62600.0
2014-09-03 14:30:00,47.91,47.91,47.9,47.91,16100.0,25.4276,25.4276,25.4223,25.4276,16100.0
2014-09-03 14:35:00,47.9,47.91,47.89,47.89,15600.0,25.4223,25.4276,25.417,25.417,15600.0
2014-09-03 14:40:00,47.89,47.9,47.87,47.88,28400.0,25.417,25.4223,25.4064,25.4117,28400.0
2014-09-03 14:45:00,47.87,47.87,47.86,47.86,27600.0,25.4064,25.4064,25.4011,25.4011,27600.0
2014-09-03 14:50:00,47.86,47.87,47.82,47.83,56800.0,25.4011,25.4064,25.3798,25.3852,56800.0
2014-09-03 14:55:00,47.82,47.83,47.8,47.81,26800.0,25.3798,25.3852,25.3692,25.3745,26800.0
2014-09-03 15:00:00,47.8,47.81,47.75,47.75,40800.0,25.3692,25.3745,25.3427,25.3427,40800.0
2014-09-03 15:05:00,47.76,47.76,47.71,47.72,47600.0,25.348,25.348,25.3215,25.3268,47600.0
2014-09-03 15:10:00,47.72,47.72,47.7,47.71,65100.0,25.3268,25.3268,25.3162,25.3215,65100.0
2014-09-03 15:15:00,47.71,47.76,47.7,47.76,52200.0,25.3215,25.348,25.3162,25.348,52200.0
2014-09-03 15:20:00,47.76,47.77,47.74,47.75,39900.0,25.348,25.3533,25.3374,25.3427,39900.0
2014-09-03 15:25:00,47.76,47.77,47.75,47.76,32900.0,25.348,25.3533,25.3427,25.348,32900.0
2014-09-03 15:30:00,47.76,47.77,47.75,47.77,53900.0,25.348,25.3533,25.3427,25.3533,53900.0
2014-09-03 15:35:00,47.77,47.78,47.76,47.76,74000.0,25.3533,25.3586,25.348,25.348,74000.0
2014-09-03 15:40:00,47.76,47.76,47.72,47.73,102900.0,25.348,25.348,25.3268,25.3321,102900.0
2014-09-03 15:45:00,47.74,47.75,47.73,47.75,91200.0,25.3374,25.3427,25.3321,25.3427,91200.0
2014-09-03 15:50:00,47.75,47.75,47.72,47.72,127600.0,25.3427,25.3427,25.3268,25.3268,127600.0
2014-09-03 15:55:00,47.72,47.73,47.69,47.71,408400.0,25.3268,25.3321,25.3108,25.3215,408400.0
2014-09-04 09:30:00,48.07,48.11,48.0,48.03,149100.0,25.5125,25.5338,25.4754,25.4913,149100.0
2014-09-04 09:35:00,48.03,48.07,47.97,47.98,107000.0,25.4913,25.5125,25.4595,25.4648,107000.0
2014-09-04 09:40:00,47.98,48.02,47.97,48.01,152500.0,25.4648,25.486,25.4595,25.4807,152500.0
2014-09-04 09:45:00,48.01,48.02,47.94,47.94,40700.0,25.4807,25.486,25.4435,25.4435,40700.0
2014-09-04 09:50:00,47.94,47.98,47.93,47.95,88600.0,25.4435,25.4648,25.4382,25.4488,88600.0
2014-09-04 09:55:00,47.95,47.96,47.89,47.9,41500.0,25.4488,25.4541,25.417,25.4223,41500.0
2014-09-04 10:00:00,47.9,47.91,47.84,47.91,102100.0,25.4223,25.4276,25.3905,25.4276,102100.0
2014-09-04 10:05:00,47.91,48.0,47.91,47.92,53400.0,25.4276,25.4754,25.4276,25.4329,53400.0
2014-09-04 10:10:00,47.92,47.97,47.92,47.95,51000.0,25.4329,25.4595,25.4329,25.4488,51000.0
2014-09-04 10:15:00,47.94,47.96,46.11,46.39,4126600.0,25.4435,25.4541,24.4723,24.6209,4126600.0
2014-09-04 10:20:00,46.43,46.43,45.5,45.86,3062100.0,24.6421,24.6421,24.1485,24.3396,3062100.0
2014-09-04 10:25:00,45.87,46.14,45.5,45.65,2144000.0,24.3449,24.4882,24.1485,24.2281,2144000.0
2014-09-04 10:30:00,45.61,45.85,45.42,45.63,1698500.0,24.2069,24.3343,24.1061,24.2175,1698500.0
2014-09-04 10:35:00,45.63,45.96,45.32,45.88,2251800.0,24.2175,24.3927,24.053,24.3502,2251800.0
2014-09-04 10:40:00,45.87,45.96,45.52,45.89,1232100.0,24.3449,24.3927,24.1591,24.3555,1232100.0
2014-09-04 10:45:00,45.89,45.89,45.41,45.65,1061600.0,24.3555,24.3555,24.1008,24.2281,1061600.0
2014-09-04 10:50:00,45.64,45.64,45.32,45.46,1235400.0,24.2228,24.2228,24.053,24.1273,1235400.0
2014-09-04 10:55:00,45.47,45.59,45.22,45.31,1399400.0,24.1326,24.1963,23.9999,24.0477,1399400.0
2014-09-04 11:00:00,45.33,45.42,45.05,45.1,1578300.0,24.0583,24.1061,23.9097,23.9362,1578300.0
2014-09-04 11:05:00,45.09,45.22,44.79,45.02,1602100.0,23.9309,23.9999,23.7717,23.8938,1602100.0
2014-09-04 11:10:00,45.01,45.13,44.95,45.11,753800.0,23.8885,23.9522,23.8566,23.9415,753800.0
2014-09-04 11:15:00,45.12,45.13,44.84,44.89,767200.0,23.9469,23.9522,23.7982,23.8248,767200.0
2014-09-04 11:20:00,44.89,45.09,44.81,45.07,1057100.0,23.8248,23.9309,23.7823,23.9203,1057100.0
2014-09-04 11:25:00,45.08,45.14,44.8,44.85,1182000.0,23.9256,23.9575,23.777,23.8036,1182000.0
2014-09-04 11:30:00,44.84,44.89,44.65,44.87,1304200.0,23.7982,23.8248,23.6974,23.8142,1304200.0
2014-09-04 11:35:00,44.86,45.27,44.76,45.24,840300.0,23.8089,24.0265,23.7558,24.0105,840300.0
2014-09-04 11:40:00,45.24,45.28,45.09,45.12,469700.0,24.0105,24.0318,23.9309,23.9469,469700.0
2014-09-04 11:45:00,45.11,45.43,45.11,45.36,524500.0,23.9415,24.1114,23.9415,24.0742,524500.0
2014-09-04 11:50:00,45.36,45.46,45.3,45.39,557700.0,24.0742,24.1273,24.0424,24.0902,557700.0
2014-09-04 11:55:00,45.39,45.57,45.39,45.56,970700.0,24.0902,24.1857,24.0902,24.1804,970700.0
2014-09-04 12:00:00,45.56,45.57,45.33,45.35,338100.0,24.1804,24.1857,24.0583,24.0689,338100.0
2014-09-04 12:05:00,45.35,45.35,45.02,45.04,611000.0,24.0689,24.0689,23.8938,23.9044,611000.0
2014-09-04 12:10:00,45.04,45.09,44.89,44.92,644600.0,23.9044,23.9309,23.8248,23.8407,644600.0
2014-09-04 12:15:00,44.93,45.04,44.89,45.01,490300.0,23.846,23.9044,23.8248,23.8885,490300.0
2014-09-04 12:20:00,45.02,45.02,44.88,44.95,695300.0,23.8938,23.8938,23.8195,23.8566,695300.0
2014-09-04 12:25:00,44.95,44.96,44.88,44.95,385200.0,23.8566,23.8619,23.8195,23.8566,385200.0
2014-09-04 12:30:00,44.95,45.09,44.92,45.04,386200.0,23.8566,23.9309,23.8407,23.9044,386200.0
2014-09-04 12:35:00,45.05,45.07,44.99,45.04,236200.0,23.9097,23.9203,23.8779,23.9044,236200.0
2014-09-04 12:40:00,45.04,45.06,45.02,45.04,117000.0,23.9044,23.915,23.8938,23.9044,117000.0
2014-09-04 12:45:00,45.04,45.15,45.04,45.11,193600.0,23.9044,23.9628,23.9044,23.9415,193600.0
2014-09-04 12:50:00,45.1,45.27,45.1,45.19,265200.0,23.9362,24.0265,23.9362,23.984,265200.0
2014-09-04 12:55:00,45.19,45.28,45.19,45.21,188700.0,23.984,24.0318,23.984,23.9946,188700.0
2014-09-04 13:00:00,45.2,45.33,45.16,45.32,193700.0,23.9893,24.0583,23.9681,24.053,193700.0
2014-09-04 13:05:00,45.32,45.4,45.29,45.38,287400.0,24.053,24.0955,24.0371,24.0848,287400.0
2014-09-04 13:10:00,45.37,45.4,45.33,45.39,206100.0,24.0795,24.0955,24.0583,24.0902,206100.0
2014-09-04 13:15:00,45.39,45.49,45.38,45.39,308100.0,24.0902,24.1432,24.0848,24.0902,308100.0
2014-09-04 13:20:00,45.4,45.4,45.34,45.36,246300.0,24.0955,24.0955,24.0636,24.0742,246300.0
2014-09-04 13:25:00,45.36,45.36,45.3,45.3,323000.0,24.0742,24.0742,24.0424,24.0424,323000.0
2014-09-04 13:30:00,45.3,45.33,45.28,45.3,251200.0,24.0424,24.0583,24.0318,24.0424,251200.0
2014-09-04 13:35:00,45.29,45.47,45.28,45.46,210600.0,24.0371,24.1326,24.0318,24.1273,210600.0
2014-09-04 13:40:00,45.47,45.48,45.28,45.3,188900.0,24.1326,24.1379,24.0318,24.0424,188900.0
2014-09-04 13:45:00,45.3,45.4,45.3,45.39,129300.0,24.0424,24.0955,24.0424,24.0902,129300.0
2014-09-04 13:50:00,45.4,45.45,45.35,45.35,220400.0,24.0955,24.122,24.0689,24.0689,220400.0
2014-09-04 13:55:00,45.35,45.37,45.33,45.33,166200.0,24.0689,24.0795,24.0583,24.0583,166200.0
2014-09-04 14:00:00,45.33,45.34,45.28,45.29,309500.0,24.0583,24.0636,24.0318,24.0371,309500.0
2014-09-04 14:05:00,45.29,45.3,45.17,45.19,242300.0,24.0371,24.0424,23.9734,23.984,242300.0
2014-09-04 14:10:00,45.19,45.26,45.18,45.25,273400.0,23.984,24.0212,23.9787,24.0159,273400.0
2014-09-04 14:15:00,45.25,45.25,45.18,45.18,170000.0,24.0159,24.0159,23.9787,23.9787,170000.0
2014-09-04 14:20:00,45.18,45.19,45.11,45.19,216000.0,23.9787,23.984,23.9415,23.984,216000.0
2014-09-04 14:25:00,45.18,45.19,45.06,45.08,195500.0,23.9787,23.984,23.915,23.9256,195500.0
2014-09-04 14:30:00,45.08,45.08,45.0,45.01,405300.0,23.9256,23.9256,23.8832,23.8885,405300.0
2014-09-04 14:35:00,45.0,45.07,45.0,45.01,373300.0,23.8832,23.9203,23.8832,23.8885,373300.0
2014-09-04 14:40:00,45.01,45.08,45.0,45.04,169400.0,23.8885,23.9256,23.8832,23.9044,169400.0
2014-09-04 14:45:00,45.05,45.16,45.05,45.16,400200.0,23.9097,23.9681,23.9097,23.9681,400200.0
2014-09-04 14:50:00,45.15,45.22,45.14,45.22,311800.0,23.9628,23.9999,23.9575,23.9999,311800.0
2014-09-04 14:55:00,45.22,45.22,45.03,45.03,403200.0,23.9999,23.9999,23.8991,23.8991,403200.0
2014-09-04 15:00:00,45.03,45.05,44.99,45.02,335400.0,23.8991,23.9097,23.8779,23.8938,335400.0
2014-09-04 15:05:00,45.02,45.03,44.97,45.01,287800.0,23.8938,23.8991,23.8672,23.8885,287800.0
2014-09-04 15:10:00,45.01,45.01,44.91,44.93,289000.0,23.8885,23.8885,23.8354,23.846,289000.0
2014-09-04 15:15:00,44.93,44.94,44.87,44.87,384700.0,23.846,23.8513,23.8142,23.8142,384700.0
2014-09-04 15:20:00,44.87,44.88,44.82,44.84,553200.0,23.8142,23.8195,23.7876,23.7982,553200.0
2014-09-04 15:25:00,44.84,44.85,44.77,44.77,371700.0,23.7982,23.8036,23.7611,23.7611,371700.0
2014-09-04 15:30:00,44.78,44.8,44.72,44.74,723300.0,23.7664,23.777,23.7346,23.7452,723300.0
2014-09-04 15:35:00,44.73,44.9,44.73,44.88,694100.0,23.7399,23.8301,23.7399,23.8195,694100.0
2014-09-04 15:40:00,44.88,44.88,44.81,44.85,222600.0,23.8195,23.8195,23.7823,23.8036,222600.0
2014-09-04 15:45:00,44.86,44.92,44.86,44.91,377600.0,23.8089,23.8407,23.8089,23.8354,377600.0
2014-09-04 15:50:00,44.91,44.92,44.86,44.91,564000.0,23.8354,23.8407,23.8089,23.8354,564000.0
2014-09-04 15:55:00,44.91,44.93,44.88,44.88,1149600.0,23.8354,23.846,23.8195,23.8195,1149600.0
2014-09-05 09:30:00,45.46,45.48,45.34,45.4,867700.0,24.1273,24.1379,24.0636,24.0955,867700.0
2014-09-05 09:35:00,45.39,45.54,45.38,45.54,514400.0,24.0902,24.1698,24.0848,24.1698,514400.0
2014-09-05 09:40:00,45.54,45.55,45.43,45.43,403300.0,24.1698,24.1751,24.1114,24.1114,403300.0
2014-09-05 09:45:00,45.44,45.45,45.38,45.39,297100.0,24.1167,24.122,24.0848,24.0902,297100.0
2014-09-05 09:50:00,45.4,45.45,45.35,45.45,199900.0,24.0955,24.122,24.0689,24.122,199900.0
2014-09-05 09:55:00,45.45,45.45,45.42,45.44,354400.0,24.122,24.122,24.1061,24.1167,354400.0
2014-09-05 10:00:00,45.43,45.51,45.43,45.51,292500.0,24.1114,24.1538,24.1114,24.1538,292500.0
2014-09-05 10:05:00,45.51,45.65,45.49,45.59,528000.0,24.1538,24.2281,24.1432,24.1963,528000.0
2014-09-05 10:10:00,45.59,45.61,45.54,45.57,189700.0,24.1963,24.2069,24.1698,24.1857,189700.0
2014-09-05 10:15:00,45.58,45.61,45.53,45.54,220800.0,24.191,24.2069,24.1645,24.1698,220800.0
2014-09-05 10:20:00,45.54,45.55,45.48,45.51,327700.0,24.1698,24.1751,24.1379,24.1538,327700.0
2014-09-05 10:25:00,45.5,45.6,45.5,45.6,81500.0,24.1485,24.2016,24.1485,24.2016,81500.0
2014-09-05 10:30:00,45.6,45.65,45.58,45.64,150600.0,24.2016,24.2281,24.191,24.2228,150600.0
2014-09-05 10:35:00,45.65,45.67,45.62,45.66,194200.0,24.2281,24.2388,24.2122,24.2335,194200.0
2014-09-05 10:40:00,45.66,45.7,45.64,45.7,159100.0,24.2335,24.2547,24.2228,24.2547,159100.0
2014-09-05 10:45:00,45.7,45.79,45.69,45.78,185900.0,24.2547,24.3024,24.2494,24.2971,185900.0
2014-09-05 10:50:00,45.78,45.79,45.66,45.68,210200.0,24.2971,24.3024,24.2335,24.2441,210200.0
2014-09-05 10:55:00,45.67,45.7,45.64,45.68,139200.0,24.2388,24.2547,24.2228,24.2441,139200.0
2014-09-05 11:00:00,45.69,45.76,45.68,45.76,144300.0,24.2494,24.2865,24.2441,24.2865,144300.0
2014-09-05 11:05:00,45.75,45.8,45.75,45.79,121000.0,24.2812,24.3078,24.2812,24.3024,121000.0
2014-09-05 11:10:00,45.79,45.83,45.78,45.79,151000.0,24.3024,24.3237,24.2971,24.3024,151000.0
2014-09-05 11:15:00,45.78,45.85,45.78,45.82,231900.0,24.2971,24.3343,24.2971,24.3184,231900.0
2014-09-05 11:20:00,45.82,45.82,45.76,45.81,128200.0,24.3184,24.3184,24.2865,24.3131,128200.0
2014-09-05 11:25:00,45.8,45.88,45.77,45.87,114800.0,24.3078,24.3502,24.2918,24.3449,114800.0
2014-09-05 11:30:00,45.86,45.92,45.85,45.85,203600.0,24.3396,24.3714,24.3343,24.3343,203600.0
2014-09-05 11:35:00,45.85,45.93,45.84,45.92,122000.0,24.3343,24.3768,24.329,24.3714,122000.0
2014-09-05 11:40:00,45.91,45.97,45.9,45.96,110200.0,24.3661,24.398,24.3608,24.3927,110200.0
2014-09-05 11:45:00,45.96,46.0,45.95,45.96,161400.0,24.3927,24.4139,24.3874,24.3927,161400.0
2014-09-05 11:50:00,45.96,45.96,45.92,45.95,270000.0,24.3927,24.3927,24.3714,24.3874,270000.0
2014-09-05 11:55:00,45.95,45.95,45.89,45.9,262700.0,24.3874,24.3874,24.3555,24.3608,262700.0
2014-09-05 12:00:00,45.9,45.96,45.9,45.94,364700.0,24.3608,24.3927,24.3608,24.3821,364700.0
2014-09-05 12:05:00,45.94,45.94,45.91,45.94,67500.0,24.3821,24.3821,24.3661,24.3821,67500.0
2014-09-05 12:10:00,45.94,45.96,45.93,45.95,96800.0,24.3821,24.3927,24.3768,24.3874,96800.0
2014-09-05 12:15:00,45.95,45.96,45.91,45.94,82500.0,24.3874,24.3927,24.3661,24.3821,82500.0
2014-09-05 12:20:00,45.94,45.95,45.9,45.91,170500.0,24.3821,24.3874,24.3608,24.3661,170500.0
2014-09-05 12:25:00,45.91,45.92,45.88,45.91,117300.0,24.3661,24.3714,24.3502,24.3661,117300.0
2014-09-05 12:30:00,45.9,45.94,45.9,45.94,65200.0,24.3608,24.3821,24.3608,24.3821,65200.0
2014-09-05 12:35:00,45.93,45.95,45.93,45.95,122200.0,24.3768,24.3874,24.3768,24.3874,122200.0
2014-09-05 12:40:00,45.95,45.96,45.94,45.95,148700.0,24.3874,24.3927,24.3821,24.3874,148700.0
2014-09-05 12:45:00,45.94,46.05,45.93,46.05,248500.0,24.3821,24.4404,24.3768,24.4404,248500.0
2014-09-05 12:50:00,46.05,46.08,46.01,46.02,278900.0,24.4404,24.4564,24.4192,24.4245,278900.0
2014-09-05 12:55:00,46.02,46.02,45.99,45.99,98100.0,24.4245,24.4245,24.4086,24.4086,98100.0
2014-09-05 13:00:00,45.99,46.0,45.95,45.96,200200.0,24.4086,24.4139,24.3874,24.3927,200200.0
2014-09-05 13:05:00,45.96,45.97,45.9,45.94,134000.0,24.3927,24.398,24.3608,24.3821,134000.0
2014-09-05 13:10:00,45.94,45.98,45.93,45.97,152400.0,24.3821,24.4033,24.3768,24.398,152400.0
2014-09-05 13:15:00,45.97,46.0,45.94,45.94,91600.0,24.398,24.4139,24.3821,24.3821,91600.0
2014-09-05 13:20:00,45.95,45.96,45.91,45.94,114000.0,24.3874,24.3927,24.3661,24.3821,114000.0
2014-09-05 13:25:00,45.93,45.96,45.92,45.96,78800.0,24.3768,24.3927,24.3714,24.3927,78800.0
2014-09-05 13:30:00,45.96,45.97,45.94,45.96,90200.0,24.3927,24.398,24.3821,24.3927,90200.0
2014-09-05 13:35:00,45.95,45.99,45.93,45.98,57200.0,24.3874,24.4086,24.3768,24.4033,57200.0
2014-09-05 13:40:00,45.98,46.02,45.98,46.01,88900.0,24.4033,24.4245,24.4033,24.4192,88900.0
2014-09-05 13:45:00,46.01,46.06,46.0,46.04,199600.0,24.4192,24.4457,24.4139,24.4351,199600.0
2014-09-05 13:50:00,46.04,46.05,46.03,46.05,47100.0,24.4351,24.4404,24.4298,24.4404,47100.0
2014-09-05 13:55:00,46.05,46.05,46.02,46.04,61400.0,24.4404,24.4404,24.4245,24.4351,61400.0
2014-09-05 14:00:00,46.04,46.11,46.03,46.1,128000.0,24.4351,24.4723,24.4298,24.467,128000.0
2014-09-05 14:05:00,46.1,46.12,46.06,46.06,138200.0,24.467,24.4776,24.4457,24.4457,138200.0
2014-09-05 14:10:00,46.07,46.07,46.05,46.07,116600.0,24.4511,24.4511,24.4404,24.4511,116600.0
2014-09-05 14:15:00,46.07,46.1,46.06,46.07,85500.0,24.4511,24.467,24.4457,24.4511,85500.0
2014-09-05 14:20:00,46.07,46.11,46.06,46.11,84400.0,24.4511,24.4723,24.4457,24.4723,84400.0
2014-09-05 14:25:00,46.11,46.13,46.09,46.12,81500.0,24.4723,24.4829,24.4617,24.4776,81500.0
2014-09-05 14:30:00,46.13,46.16,46.07,46.07,128800.0,24.4829,24.4988,24.4511,24.4511,128800.0
2014-09-05 14:35:00,46.07,46.08,46.04,46.05,102500.0,24.4511,24.4564,24.4351,24.4404,102500.0
2014-09-05 14:40:00,46.05,46.08,46.04,46.05,61300.0,24.4404,24.4564,24.4351,24.4404,61300.0
2014-09-05 14:45:00,46.04,46.06,45.99,46.01,216500.0,24.4351,24.4457,24.4086,24.4192,216500.0
2014-09-05 14:50:00,46.01,46.02,45.99,46.01,86300.0,24.4192,24.4245,24.4086,24.4192,86300.0
2014-09-05 14:55:00,46.02,46.02,45.94,45.98,147100.0,24.4245,24.4245,24.3821,24.4033,147100.0
2014-09-05 15:00:00,45.98,46.01,45.97,46.01,104400.0,24.4033,24.4192,24.398,24.4192,104400.0
2014-09-05 15:05:00,46.0,46.03,46.0,46.01,75900.0,24.4139,24.4298,24.4139,24.4192,75900.0
2014-09-05 15:10:00,46.0,46.01,45.97,45.97,84700.0,24.4139,24.4192,24.398,24.398,84700.0
2014-09-05 15:15:00,45.97,45.98,45.94,45.94,59800.0,24.398,24.4033,24.3821,24.3821,59800.0
2014-09-05 15:20:00,45.94,45.95,45.9,45.9,91200.0,24.3821,24.3874,24.3608,24.3608,91200.0
2014-09-05 15:25:00,45.9,45.92,45.9,45.92,87500.0,24.3608,24.3714,24.3608,24.3714,87500.0
2014-09-05 15:30:00,45.91,45.92,45.88,45.9,224100.0,24.3661,24.3714,24.3502,24.3608,224100.0
2014-09-05 15:35:00,45.91,45.91,45.9,45.9,36000.0,24.3661,24.3661,24.3608,24.3608,36000.0
2014-09-05 15:40:00,45.9,45.97,45.88,45.96,189600.0,24.3608,24.398,24.3502,24.3927,189600.0
2014-09-05 15:45:00,45.96,45.97,45.93,45.95,87500.0,24.3927,24.398,24.3768,24.3874,87500.0
2014-09-05 15:50:00,45.95,45.95,45.91,45.92,211700.0,24.3874,24.3874,24.3661,24.3714,211700.0
2014-09-05 15:55:00,45.92,45.93,45.9,45.93,409300.0,24.3714,24.3768,24.3608,24.3768,409300.0
2014-09-08 09:30:00,45.49,45.5,45.29,45.34,514200.0,24.1432,24.1485,24.0371,24.0636,514200.0
2014-09-08 09:35:00,45.33,45.39,45.31,45.37,132000.0,24.0583,24.0902,24.0477,24.0795,132000.0
2014-09-08 09:40:00,45.37,45.37,45.16,45.17,213500.0,24.0795,24.0795,23.9681,23.9734,213500.0
2014-09-08 09:45:00,45.18,45.24,45.17,45.23,139500.0,23.9787,24.0105,23.9734,24.0052,139500.0
2014-09-08 09:50:00,45.23,45.33,45.21,45.33,100000.0,24.0052,24.0583,23.9946,24.0583,100000.0
2014-09-08 09:55:00,45.33,45.34,45.25,45.27,112100.0,24.0583,24.0636,24.0159,24.0265,112100.0
2014-09-08 10:00:00,45.28,45.41,45.28,45.38,103300.0,24.0318,24.1008,24.0318,24.0848,103300.0
2014-09-08 10:05:00,45.38,45.39,45.3,45.31,90200.0,24.0848,24.0902,24.0424,24.0477,90200.0
2014-09-08 10:10:00,45.31,45.35,45.31,45.31,89300.0,24.0477,24.0689,24.0477,24.0477,89300.0
2014-09-08 10:15:00,45.31,45.35,45.3,45.34,262000.0,24.0477,24.0689,24.0424,24.0636,262000.0
2014-09-08 10:20:00,45.34,45.38,45.34,45.36,85200.0,24.0636,24.0848,24.0636,24.0742,85200.0
2014-09-08 10:25:00,45.36,45.39,45.33,45.39,86800.0,24.0742,24.0902,24.0583,24.0902,86800.0
2014-09-08 10:30:00,45.4,45.52,45.39,45.5,155400.0,24.0955,24.1591,24.0902,24.1485,155400.0
2014-09-08 10:35:00,45.5,45.55,45.5,45.55,114300.0,24.1485,24.1751,24.1485,24.1751,114300.0
2014-09-08 10:40:00,45.55,45.63,45.54,45.56,204600.0,24.1751,24.2175,24.1698,24.1804,204600.0
2014-09-08 10:45:00,45.55,45.63,45.54,45.62,102900.0,24.1751,24.2175,24.1698,24.2122,102900.0
2014-09-08 10:50:00,45.62,45.66,45.6,45.62,87900.0,24.2122,24.2335,24.2016,24.2122,87900.0
2014-09-08 10:55:00,45.62,45.69,45.6,45.62,128000.0,24.2122,24.2494,24.2016,24.2122,128000.0
2014-09-08 11:00:00,45.61,45.65,45.59,45.61,106200.0,24.2069,24.2281,24.1963,24.2069,106200.0
2014-09-08 11:05:00,45.61,45.62,45.5,45.5,100500.0,24.2069,24.2122,24.1485,24.1485,100500.0
2014-09-08 11:10:00,45.5,45.51,45.42,45.43,70200.0,24.1485,24.1538,24.1061,24.1114,70200.0
2014-09-08 11:15:00,45.43,45.45,45.37,45.44,97000.0,24.1114,24.122,24.0795,24.1167,97000.0
2014-09-08 11:20:00,45.45,45.49,45.44,45.48,154000.0,24.122,24.1432,24.1167,24.1379,154000.0
2014-09-08 11:25:00,45.48,45.51,45.47,45.49,85500.0,24.1379,24.1538,24.1326,24.1432,85500.0
2014-09-08 11:30:00,45.5,45.59,45.48,45.57,148700.0,24.1485,24.1963,24.1379,24.1857,148700.0
2014-09-08 11:35:00,45.57,45.59,45.56,45.58,44900.0,24.1857,24.1963,24.1804,24.191,44900.0
2014-09-08 11:40:00,45.57,45.6,45.56,45.59,37600.0,24.1857,24.2016,24.1804,24.1963,37600.0
2014-09-08 11:45:00,45.59,45.61,45.56,45.58,55500.0,24.1963,24.2069,24.1804,24.191,55500.0
2014-09-08 11:50:00,45.58,45.58,45.45,45.48,84300.0,24.191,24.191,24.122,24.1379,84300.0
2014-09-08 11:55:00,45.48,45.48,45.44,45.45,57600.0,24.1379,24.1379,24.1167,24.122,57600.0
2014-09-08 12:00:00,45.45,45.48,45.44,45.46,58500.0,24.122,24.1379,24.1167,24.1273,58500.0
2014-09-08 12:05:00,45.46,45.47,45.44,45.45,27200.0,24.1273,24.1326,24.1167,24.122,27200.0
2014-09-08 12:10:00,45.45,45.45,45.4,45.42,73500.0,24.122,24.122,24.0955,24.1061,73500.0
2014-09-08 12:15:00,45.42,45.42,45.39,45.39,37200.0,24.1061,24.1061,24.0902,24.0902,37200.0
2014-09-08 12:20:00,45.39,45.39,45.35,45.37,58300.0,24.0902,24.0902,24.0689,24.0795,58300.0
2014-09-08 12:25:00,45.37,45.39,45.35,45.36,87000.0,24.0795,24.0902,24.0689,24.0742,87000.0
2014-09-08 12:30:00,45.35,45.39,45.34,45.35,44900.0,24.0689,24.0902,24.0636,24.0689,44900.0
2014-09-08 12:35:00,45.35,45.39,45.34,45.37,48400.0,24.0689,24.0902,24.0636,24.0795,48400.0
2014-09-08 12:40:00,45.36,45.39,45.35,45.38,68900.0,24.0742,24.0902,24.0689,24.0848,68900.0
2014-09-08 12:45:00,45.38,45.38,45.35,45.35,48900.0,24.0848,24.0848,24.0689,24.0689,48900.0
2014-09-08 12:50:00,45.36,45.37,45.35,45.36,29800.0,24.0742,24.0795,24.0689,24.0742,29800.0
2014-09-08 12:55:00,45.36,45.37,45.33,45.34,37300.0,24.0742,24.0795,24.0583,24.0636,37300.0
2014-09-08 13:00:00,45.33,45.35,45.33,45.34,40900.0,24.0583,24.0689,24.0583,24.0636,40900.0
2014-09-08 13:05:00,45.34,45.36,45.31,45.35,98200.0,24.0636,24.0742,24.0477,24.0689,98200.0
2014-09-08 13:10:00,45.36,45.4,45.33,45.33,94100.0,24.0742,24.0955,24.0583,24.0583,94100.0
2014-09-08 13:15:00,45.34,45.36,45.31,45.31,52300.0,24.0636,24.0742,24.0477,24.0477,52300.0
2014-09-08 13:20:00,45.3,45.34,45.3,45.33,91200.0,24.0424,24.0636,24.0424,24.0583,91200.0
2014-09-08 13:25:00,45.33,45.33,45.26,45.27,82800.0,24.0583,24.0583,24.0212,24.0265,82800.0
2014-09-08 13:30:00,45.27,45.27,45.21,45.22,113500.0,24.0265,24.0265,23.9946,23.9999,113500.0
2014-09-08 13:35:00,45.22,45.26,45.2,45.26,84600.0,23.9999,24.0212,23.9893,24.0212,84600.0
2014-09-08 13:40:00,45.26,45.26,45.2,45.2,59200.0,24.0212,24.0212,23.9893,23.9893,59200.0
2014-09-08 13:45:00,45.2,45.21,45.14,45.15,103400.0,23.9893,23.9946,23.9575,23.9628,103400.0
2014-09-08 13:50:00,45.15,45.21,45.15,45.16,123600.0,23.9628,23.9946,23.9628,23.9681,123600.0
2014-09-08 13:55:00,45.17,45.21,45.15,45.18,46800.0,23.9734,23.9946,23.9628,23.9787,46800.0
2014-09-08 14:00:00,45.19,45.19,45.18,45.19,40400.0,23.984,23.984,23.9787,23.984,40400.0
2014-09-08 14:05:00,45.19,45.24,45.18,45.19,54400.0,23.984,24.0105,23.9787,23.984,54400.0
2014-09-08 14:10:00,45.2,45.23,45.19,45.22,51300.0,23.9893,24.0052,23.984,23.9999,51300.0
2014-09-08 14:15:00,45.23,45.26,45.23,45.25,41300.0,24.0052,24.0212,24.0052,24.0159,41300.0
2014-09-08 14:20:00,45.25,45.26,45.2,45.21,47200.0,24.0159,24.0212,23.9893,23.9946,47200.0
2014-09-08 14:25:00,45.21,45.23,45.18,45.2,75600.0,23.9946,24.0052,23.9787,23.9893,75600.0
2014-09-08 14:30:00,45.2,45.25,45.19,45.24,76500.0,23.9893,24.0159,23.984,24.0105,76500.0
2014-09-08 14:35:00,45.23,45.26,45.22,45.26,51500.0,24.0052,24.0212,23.9999,24.0212,51500.0
2014-09-08 14:40:00,45.26,45.29,45.25,45.28,73900.0,24.0212,24.0371,24.0159,24.0318,73900.0
2014-09-08 14:45:00,45.28,45.34,45.27,45.33,122200.0,24.0318,24.0636,24.0265,24.0583,122200.0
2014-09-08 14:50:00,45.32,45.36,45.32,45.33,44700.0,24.053,24.0742,24.053,24.0583,44700.0
2014-09-08 14:55:00,45.32,45.33,45.3,45.3,28200.0,24.053,24.0583,24.0424,24.0424,28200.0
2014-09-08 15:00:00,45.3,45.34,45.3,45.31,80500.0,24.0424,24.0636,24.0424,24.0477,80500.0
2014-09-08 15:05:00,45.32,45.32,45.28,45.32,46500.0,24.053,24.053,24.0318,24.053,46500.0
2014-09-08 15:10:00,45.32,45.36,45.32,45.33,129600.0,24.053,24.0742,24.053,24.0583,129600.0
2014-09-08 15:15:00,45.33,45.34,45.31,45.33,45800.0,24.0583,24.0636,24.0477,24.0583,45800.0
2014-09-08 15:20:00,45.33,45.34,45.32,45.34,48300.0,24.0583,24.0636,24.053,24.0636,48300.0
2014-09-08 15:25:00,45.34,45.34,45.3,45.33,82600.0,24.0636,24.0636,24.0424,24.0583,82600.0
2014-09-08 15:30:00,45.33,45.34,45.32,45.34,49900.0,24.0583,24.0636,24.053,24.0636,49900.0
2014-09-08 15:35:00,45.33,45.37,45.32,45.35,127900.0,24.0583,24.0795,24.053,24.0689,127900.0
2014-09-08 15:40:00,45.34,45.35,45.31,45.32,61800.0,24.0636,24.0689,24.0477,24.053,61800.0
2014-09-08 15:45:00,45.31,45.33,45.3,45.33,95700.0,24.0477,24.0583,24.0424,24.0583,95700.0
2014-09-08 15:50:00,45.33,45.35,45.32,45.35,98100.0,24.0583,24.0689,24.053,24.0689,98100.0
2014-09-08 15:55:00,45.35,45.37,45.33,45.34,285100.0,24.0689,24.0795,24.0583,24.0636,285100.0
2014-09-09 09:30:00,45.16,45.18,45.1,45.13,171800.0,23.9681,23.9787,23.9362,23.9522,171800.0
2014-09-09 09:35:00,45.13,45.16,45.1,45.13,108100.0,23.9522,23.9681,23.9362,23.9522,108100.0
2014-09-09 09:40:00,45.11,45.19,45.06,45.17,94400.0,23.9415,23.984,23.915,23.9734,94400.0
2014-09-09 09:45:00,45.17,45.18,45.09,45.1,89400.0,23.9734,23.9787,23.9309,23.9362,89400.0
2014-09-09 09:50:00,45.09,45.13,45.06,45.12,65300.0,23.9309,23.9522,23.915,23.9469,65300.0
2014-09-09 09:55:00,45.11,45.17,45.07,45.16,71900.0,23.9415,23.9734,23.9203,23.9681,71900.0
2014-09-09 10:00:00,45.16,45.18,45.06,45.15,64500.0,23.9681,23.9787,23.915,23.9628,64500.0
2014-09-09 10:05:00,45.15,45.18,45.14,45.15,43300.0,23.9628,23.9787,23.9575,23.9628,43300.0
2014-09-09 10:10:00,45.16,45.16,45.11,45.16,54300.0,23.9681,23.9681,23.9415,23.9681,54300.0
2014-09-09 10:15:00,45.16,45.18,45.14,45.16,69200.0,23.9681,23.9787,23.9575,23.9681,69200.0
2014-09-09 10:20:00,45.16,45.17,45.13,45.15,66800.0,23.9681,23.9734,23.9522,23.9628,66800.0
2014-09-09 10:25:00,45.15,45.19,45.14,45.18,55800.0,23.9628,23.984,23.9575,23.9787,55800.0
2014-09-09 10:30:00,45.18,45.21,45.17,45.21,74800.0,23.9787,23.9946,23.9734,23.9946,74800.0
2014-09-09 10:35:00,45.2,45.21,45.19,45.19,52800.0,23.9893,23.9946,23.984,23.984,52800.0
2014-09-09 10:40:00,45.2,45.21,45.16,45.17,96800.0,23.9893,23.9946,23.9681,23.9734,96800.0
2014-09-09 10:45:00,45.17,45.22,45.17,45.22,84000.0,23.9734,23.9999,23.9734,23.9999,84000.0
2014-09-09 10:50:00,45.22,45.3,45.22,45.29,48100.0,23.9999,24.0424,23.9999,24.0371,48100.0
2014-09-09 10:55:00,45.28,45.31,45.25,45.31,81000.0,24.0318,24.0477,24.0159,24.0477,81000.0
2014-09-09 11:00:00,45.32,45.34,45.28,45.31,127000.0,24.053,24.0636,24.0318,24.0477,127000.0
2014-09-09 11:05:00,45.32,45.33,45.29,45.32,73300.0,24.053,24.0583,24.0371,24.053,73300.0
2014-09-09 11:10:00,45.32,45.38,45.31,45.33,130800.0,24.053,24.0848,24.0477,24.0583,130800.0
2014-09-09 11:15:00,45.32,45.33,45.26,45.26,65900.0,24.053,24.0583,24.0212,24.0212,65900.0
2014-09-09 11:20:00,45.26,45.27,45.23,45.23,81300.0,24.0212,24.0265,24.0052,24.0052,81300.0
2014-09-09 11:25:00,45.24,45.26,45.22,45.25,58800.0,24.0105,24.0212,23.9999,24.0159,58800.0
2014-09-09 11:30:00,45.26,45.31,45.25,45.3,89700.0,24.0212,24.0477,24.0159,24.0424,89700.0
2014-09-09 11:35:00,45.29,45.3,45.28,45.28,44300.0,24.0371,24.0424,24.0318,24.0318,44300.0
2014-09-09 11:40:00,45.29,45.29,45.23,45.25,23800.0,24.0371,24.0371,24.0052,24.0159,23800.0
2014-09-09 11:45:00,45.25,45.3,45.25,45.3,33000.0,24.0159,24.0424,24.0159,24.0424,33000.0
2014-09-09 11:50:00,45.29,45.3,45.27,45.27,19400.0,24.0371,24.0424,24.0265,24.0265,19400.0
2014-09-09 11:55:00,45.27,45.29,45.24,45.25,27300.0,24.0265,24.0371,24.0105,24.0159,27300.0
2014-09-09 12:00:00,45.24,45.25,45.21,45.23,24300.0,24.0105,24.0159,23.9946,24.0052,24300.0
2014-09-09 12:05:00,45.22,45.23,45.2,45.2,25600.0,23.9999,24.0052,23.9893,23.9893,25600.0
2014-09-09 12:10:00,45.21,45.23,45.2,45.22,48800.0,23.9946,24.0052,23.9893,23.9999,48800.0
2014-09-09 12:15:00,45.23,45.23,45.21,45.21,17000.0,24.0052,24.0052,23.9946,23.9946,17000.0
2014-09-09 12:20:00,45.21,45.31,45.21,45.3,33700.0,23.9946,24.0477,23.9946,24.0424,33700.0
2014-09-09 12:25:00,45.31,45.31,45.25,45.27,29700.0,24.0477,24.0477,24.0159,24.0265,29700.0
2014-09-09 12:30:00,45.27,45.31,45.27,45.31,37300.0,24.0265,24.0477,24.0265,24.0477,37300.0
2014-09-09 12:35:00,45.31,45.33,45.3,45.32,21900.0,24.0477,24.0583,24.0424,24.053,21900.0
2014-09-09 12:40:00,45.33,45.34,45.3,45.3,36900.0,24.0583,24.0636,24.0424,24.0424,36900.0
2014-09-09 12:45:00,45.31,45.31,45.28,45.29,26300.0,24.0477,24.0477,24.0318,24.0371,26300.0
2014-09-09 12:50:00,45.3,45.32,45.28,45.29,34800.0,24.0424,24.053,24.0318,24.0371,34800.0
2014-09-09 12:55:00,45.29,45.34,45.28,45.33,37800.0,24.0371,24.0636,24.0318,24.0583,37800.0
2014-09-09 13:00:00,45.33,45.33,45.31,45.33,24400.0,24.0583,24.0583,24.0477,24.0583,24400.0
2014-09-09 13:05:00,45.33,45.34,45.31,45.32,17200.0,24.0583,24.0636,24.0477,24.053,17200.0
2014-09-09 13:10:00,45.31,45.34,45.31,45.32,24100.0,24.0477,24.0636,24.0477,24.053,24100.0
2014-09-09 13:15:00,45.32,45.33,45.31,45.32,27600.0,24.053,24.0583,24.0477,24.053,27600.0
2014-09-09 13:20:00,45.31,45.32,45.3,45.31,21600.0,24.0477,24.053,24.0424,24.0477,21600.0
2014-09-09 13:25:00,45.31,45.31,45.26,45.26,30400.0,24.0477,24.0477,24.0212,24.0212,30400.0
2014-09-09 13:30:00,45.27,45.3,45.26,45.3,25200.0,24.0265,24.0424,24.0212,24.0424,25200.0
2014-09-09 13:35:00,45.3,45.31,45.28,45.29,23100.0,24.0424,24.0477,24.0318,24.0371,23100.0
2014-09-09 13:40:00,45.29,45.31,45.28,45.31,17400.0,24.0371,24.0477,24.0318,24.0477,17400.0
2014-09-09 13:45:00,45.31,45.35,45.3,45.34,43500.0,24.0477,24.0689,24.0424,24.0636,43500.0
2014-09-09 13:50:00,45.34,45.35,45.31,45.32,28200.0,24.0636,24.0689,24.0477,24.053,28200.0
2014-09-09 13:55:00,45.32,45.32,45.29,45.29,74500.0,24.053,24.053,24.0371,24.0371,74500.0
2014-09-09 14:00:00,45.29,45.3,45.27,45.28,25600.0,24.0371,24.0424,24.0265,24.0318,25600.0
2014-09-09 14:05:00,45.27,45.28,45.21,45.21,118100.0,24.0265,24.0318,23.9946,23.9946,118100.0
2014-09-09 14:10:00,45.22,45.22,45.2,45.21,30600.0,23.9999,23.9999,23.9893,23.9946,30600.0
2014-09-09 14:15:00,45.2,45.21,45.19,45.19,37800.0,23.9893,23.9946,23.984,23.984,37800.0
2014-09-09 14:20:00,45.2,45.2,45.15,45.15,37500.0,23.9893,23.9893,23.9628,23.9628,37500.0
2014-09-09 14:25:00,45.15,45.16,45.14,45.14,14200.0,23.9628,23.9681,23.9575,23.9575,14200.0
2014-09-09 14:30:00,45.15,45.15,45.11,45.13,48300.0,23.9628,23.9628,23.9415,23.9522,48300.0
2014-09-09 14:35:00,45.13,45.17,45.12,45.16,33900.0,23.9522,23.9734,23.9469,23.9681,33900.0
2014-09-09 14:40:00,45.18,45.18,45.14,45.14,34000.0,23.9787,23.9787,23.9575,23.9575,34000.0
2014-09-09 14:45:00,45.15,45.15,45.11,45.11,33800.0,23.9628,23.9628,23.9415,23.9415,33800.0
2014-09-09 14:50:00,45.12,45.16,45.11,45.16,29900.0,23.9469,23.9681,23.9415,23.9681,29900.0
2014-09-09 14:55:00,45.16,45.16,45.12,45.14,42000.0,23.9681,23.9681,23.9469,23.9575,42000.0
2014-09-09 15:00:00,45.14,45.18,45.14,45.17,44500.0,23.9575,23.9787,23.9575,23.9734,44500.0
2014-09-09 15:05:00,45.16,45.17,45.11,45.13,54300.0,23.9681,23.9734,23.9415,23.9522,54300.0
2014-09-09 15:10:00,45.13,45.15,45.11,45.15,90700.0,23.9522,23.9628,23.9415,23.9628,90700.0
2014-09-09 15:15:00,45.14,45.15,45.09,45.1,143300.0,23.9575,23.9628,23.9309,23.9362,143300.0
2014-09-09 15:20:00,45.09,45.11,45.05,45.09,123000.0,23.9309,23.9415,23.9097,23.9309,123000.0
2014-09-09 15:25:00,45.09,45.12,45.08,45.11,48200.0,23.9309,23.9469,23.9256,23.9415,48200.0
2014-09-09 15:30:00,45.11,45.12,45.08,45.1,55400.0,23.9415,23.9469,23.9256,23.9362,55400.0
2014-09-09 15:35:00,45.09,45.13,45.09,45.09,91100.0,23.9309,23.9522,23.9309,23.9309,91100.0
2014-09-09 15:40:00,45.09,45.12,45.09,45.1,59000.0,23.9309,23.9469,23.9309,23.9362,59000.0
2014-09-09 15:45:00,45.1,45.12,45.08,45.1,114600.0,23.9362,23.9469,23.9256,23.9362,114600.0
2014-09-09 15:50:00,45.11,45.13,45.11,45.12,69900.0,23.9415,23.9522,23.9415,23.9469,69900.0
2014-09-09 15:55:00,45.11,45.17,45.11,45.16,150500.0,23.9415,23.9734,23.9415,23.9681,150500.0
2014-09-10 09:30:00,46.0,46.08,45.95,46.07,962200.0,24.4139,24.4564,24.3874,24.4511,962200.0
2014-09-10 09:35:00,46.08,46.1,46.01,46.04,409800.0,24.4564,24.467,24.4192,24.4351,409800.0
2014-09-10 09:40:00,46.04,46.04,45.88,45.92,205500.0,24.4351,24.4351,24.3502,24.3714,205500.0
2014-09-10 09:45:00,45.92,45.93,45.85,45.9,214600.0,24.3714,24.3768,24.3343,24.3608,214600.0
2014-09-10 09:50:00,45.9,46.0,45.87,45.94,175600.0,24.3608,24.4139,24.3449,24.3821,175600.0
2014-09-10 09:55:00,45.94,45.95,45.89,45.94,132300.0,24.3821,24.3874,24.3555,24.3821,132300.0
2014-09-10 10:00:00,45.93,45.94,45.86,45.91,152100.0,24.3768,24.3821,24.3396,24.3661,152100.0
2014-09-10 10:05:00,45.9,45.96,45.88,45.94,130900.0,24.3608,24.3927,24.3502,24.3821,130900.0
2014-09-10 10:10:00,45.95,45.97,45.91,45.95,147600.0,24.3874,24.398,24.3661,24.3874,147600.0
2014-09-10 10:15:00,45.95,45.97,45.88,45.89,121100.0,24.3874,24.398,24.3502,24.3555,121100.0
2014-09-10 10:20:00,45.9,45.98,45.89,45.95,160700.0,24.3608,24.4033,24.3555,24.3874,160700.0
2014-09-10 10:25:00,45.94,46.0,45.92,45.97,112400.0,24.3821,24.4139,24.3714,24.398,112400.0
2014-09-10 10:30:00,45.96,45.97,45.89,45.89,99300.0,24.3927,24.398,24.3555,24.3555,99300.0
2014-09-10 10:35:00,45.89,45.91,45.81,45.87,176900.0,24.3555,24.3661,24.3131,24.3449,176900.0
2014-09-10 10:40:00,45.86,45.87,45.8,45.86,130900.0,24.3396,24.3449,24.3078,24.3396,130900.0
2014-09-10 10:45:00,45.86,45.87,45.81,45.84,133200.0,24.3396,24.3449,24.3131,24.329,133200.0
2014-09-10 10:50:00,45.84,45.88,45.83,45.88,188800.0,24.329,24.3502,24.3237,24.3502,188800.0
2014-09-10 10:55:00,45.88,45.88,45.81,45.84,151600.0,24.3502,24.3502,24.3131,24.329,151600.0
2014-09-10 11:00:00,45.83,45.85,45.78,45.79,158000.0,24.3237,24.3343,24.2971,24.3024,158000.0
2014-09-10 11:05:00,45.8,45.82,45.78,45.82,319100.0,24.3078,24.3184,24.2971,24.3184,319100.0
2014-09-10 11:10:00,45.82,45.83,45.78,45.83,380300.0,24.3184,24.3237,24.2971,24.3237,380300.0
2014-09-10 11:15:00,45.82,45.89,45.8,45.81,88600.0,24.3184,24.3555,24.3078,24.3131,88600.0
2014-09-10 11:20:00,45.8,45.88,45.79,45.82,121500.0,24.3078,24.3502,24.3024,24.3184,121500.0
2014-09-10 11:25:00,45.83,45.89,45.81,45.88,100200.0,24.3237,24.3555,24.3131,24.3502,100200.0
2014-09-10 11:30:00,45.87,45.94,45.86,45.87,204600.0,24.3449,24.3821,24.3396,24.3449,204600.0
2014-09-10 11:35:00,45.87,45.99,45.87,45.99,174800.0,24.3449,24.4086,24.3449,24.4086,174800.0
2014-09-10 11:40:00,45.99,46.03,45.98,45.99,141800.0,24.4086,24.4298,24.4033,24.4086,141800.0
2014-09-10 11:45:00,46.0,46.02,45.93,46.02,116200.0,24.4139,24.4245,24.3768,24.4245,116200.0
2014-09-10 11:50:00,46.02,46.04,45.98,46.04,112300.0,24.4245,24.4351,24.4033,24.4351,112300.0
2014-09-10 11:55:00,46.04,46.08,46.03,46.06,84200.0,24.4351,24.4564,24.4298,24.4457,84200.0
2014-09-10 12:00:00,46.05,46.07,46.0,46.01,76300.0,24.4404,24.4511,24.4139,24.4192,76300.0
2014-09-10 12:05:00,46.01,46.01,45.96,45.98,102300.0,24.4192,24.4192,24.3927,24.4033,102300.0
2014-09-10 12:10:00,45.98,46.01,45.95,45.99,94800.0,24.4033,24.4192,24.3874,24.4086,94800.0
2014-09-10 12:15:00,45.99,46.12,45.98,46.11,201800.0,24.4086,24.4776,24.4033,24.4723,201800.0
2014-09-10 12:20:00,46.11,46.15,46.06,46.08,105400.0,24.4723,24.4935,24.4457,24.4564,105400.0
2014-09-10 12:25:00,46.08,46.08,46.0,46.06,79200.0,24.4564,24.4564,24.4139,24.4457,79200.0
2014-09-10 12:30:00,46.06,46.1,46.04,46.08,47000.0,24.4457,24.467,24.4351,24.4564,47000.0
2014-09-10 12:35:00,46.08,46.08,46.0,46.0,108700.0,24.4564,24.4564,24.4139,24.4139,108700.0
2014-09-10 12:40:00,46.01,46.07,46.0,46.07,91300.0,24.4192,24.4511,24.4139,24.4511,91300.0
2014-09-10 12:45:00,46.07,46.12,46.06,46.09,88700.0,24.4511,24.4776,24.4457,24.4617,88700.0
2014-09-10 12:50:00,46.09,46.09,46.03,46.07,98700.0,24.4617,24.4617,24.4298,24.4511,98700.0
2014-09-10 12:55:00,46.06,46.09,46.03,46.08,59900.0,24.4457,24.4617,24.4298,24.4564,59900.0
2014-09-10 13:00:00,46.08,46.13,46.06,46.13,51700.0,24.4564,24.4829,24.4457,24.4829,51700.0
2014-09-10 13:05:00,46.13,46.14,46.09,46.13,54200.0,24.4829,24.4882,24.4617,24.4829,54200.0
2014-09-10 13:10:00,46.13,46.18,46.13,46.16,105500.0,24.4829,24.5094,24.4829,24.4988,105500.0
2014-09-10 13:15:00,46.15,46.17,46.13,46.16,67500.0,24.4935,24.5041,24.4829,24.4988,67500.0
2014-09-10 13:20:00,46.15,46.19,46.15,46.17,93800.0,24.4935,24.5147,24.4935,24.5041,93800.0
2014-09-10 13:25:00,46.16,46.2,46.13,46.18,111900.0,24.4988,24.5201,24.4829,24.5094,111900.0
2014-09-10 13:30:00,46.18,46.25,46.17,46.25,172100.0,24.5094,24.5466,24.5041,24.5466,172100.0
2014-09-10 13:35:00,46.25,46.29,46.25,46.29,134200.0,24.5466,24.5678,24.5466,24.5678,134200.0
2014-09-10 13:40:00,46.29,46.35,46.28,46.34,140400.0,24.5678,24.5997,24.5625,24.5944,140400.0
2014-09-10 13:45:00,46.34,46.38,46.33,46.38,105300.0,24.5944,24.6156,24.589,24.6156,105300.0
2014-09-10 13:50:00,46.38,46.46,46.37,46.45,206000.0,24.6156,24.658,24.6103,24.6527,206000.0
2014-09-10 13:55:00,46.45,46.46,46.39,46.42,167300.0,24.6527,24.658,24.6209,24.6368,167300.0
2014-09-10 14:00:00,46.42,46.46,46.41,46.44,102100.0,24.6368,24.658,24.6315,24.6474,102100.0
2014-09-10 14:05:00,46.45,46.46,46.4,46.43,105900.0,24.6527,24.658,24.6262,24.6421,105900.0
2014-09-10 14:10:00,46.43,46.44,46.41,46.41,109100.0,24.6421,24.6474,24.6315,24.6315,109100.0
2014-09-10 14:15:00,46.41,46.43,46.39,46.4,62100.0,24.6315,24.6421,24.6209,24.6262,62100.0
2014-09-10 14:20:00,46.39,46.41,46.38,46.41,77300.0,24.6209,24.6315,24.6156,24.6315,77300.0
2014-09-10 14:25:00,46.41,46.44,46.41,46.42,100300.0,24.6315,24.6474,24.6315,24.6368,100300.0
2014-09-10 14:30:00,46.42,46.44,46.4,46.41,107700.0,24.6368,24.6474,24.6262,24.6315,107700.0
2014-09-10 14:35:00,46.4,46.43,46.37,46.39,80100.0,24.6262,24.6421,24.6103,24.6209,80100.0
2014-09-10 14:40:00,46.39,46.41,46.38,46.4,47700.0,24.6209,24.6315,24.6156,24.6262,47700.0
2014-09-10 14:45:00,46.41,46.41,46.38,46.39,126700.0,24.6315,24.6315,24.6156,24.6209,126700.0
2014-09-10 14:50:00,46.39,46.49,46.37,46.49,235600.0,24.6209,24.674,24.6103,24.674,235600.0
2014-09-10 14:55:00,46.49,46.49,46.43,46.46,84300.0,24.674,24.674,24.6421,24.658,84300.0
2014-09-10 15:00:00,46.46,46.48,46.41,46.46,192400.0,24.658,24.6687,24.6315,24.658,192400.0
2014-09-10 15:05:00,46.46,46.51,46.44,46.47,340200.0,24.658,24.6846,24.6474,24.6633,340200.0
2014-09-10 15:10:00,46.47,46.48,46.44,46.46,223400.0,24.6633,24.6687,24.6474,24.658,223400.0
2014-09-10 15:15:00,46.45,46.48,46.45,46.47,313500.0,24.6527,24.6687,24.6527,24.6633,313500.0
2014-09-10 15:20:00,46.46,46.5,46.45,46.5,440700.0,24.658,24.6793,24.6527,24.6793,440700.0
2014-09-10 15:25:00,46.5,46.52,46.45,46.51,213000.0,24.6793,24.6899,24.6527,24.6846,213000.0
2014-09-10 15:30:00,46.5,46.52,46.47,46.51,247000.0,24.6793,24.6899,24.6633,24.6846,247000.0
2014-09-10 15:35:00,46.51,46.59,46.51,46.56,274000.0,24.6846,24.727,24.6846,24.7111,274000.0
2014-09-10 15:40:00,46.56,46.61,46.5,46.51,323500.0,24.7111,24.7377,24.6793,24.6846,323500.0
2014-09-10 15:45:00,46.51,46.58,46.5,46.58,518400.0,24.6846,24.7217,24.6793,24.7217,518400.0
2014-09-10 15:50:00,46.58,46.58,46.48,46.54,522400.0,24.7217,24.7217,24.6687,24.7005,522400.0
2014-09-10 15:55:00,46.53,46.54,46.46,46.5,539800.0,24.6952,24.7005,24.658,24.6793,539800.0
2014-09-11 09:30:00,46.23,46.24,46.11,46.12,279900.0,24.536,24.5413,24.4723,24.4776,279900.0
2014-09-11 09:35:00,46.12,46.14,46.03,46.04,73800.0,24.4776,24.4882,24.4298,24.4351,73800.0
2014-09-11 09:40:00,46.03,46.09,46.01,46.05,86800.0,24.4298,24.4617,24.4192,24.4404,86800.0
2014-09-11 09:45:00,46.04,46.1,46.0,46.02,169100.0,24.4351,24.467,24.4139,24.4245,169100.0
2014-09-11 09:50:00,46.01,46.09,45.99,46.07,170200.0,24.4192,24.4617,24.4086,24.4511,170200.0
2014-09-11 09:55:00,46.07,46.07,46.01,46.07,77300.0,24.4511,24.4511,24.4192,24.4511,77300.0
2014-09-11 10:00:00,46.07,46.15,46.07,46.1,117300.0,24.4511,24.4935,24.4511,24.467,117300.0
2014-09-11 10:05:00,46.1,46.13,46.07,46.09,71300.0,24.467,24.4829,24.4511,24.4617,71300.0
2014-09-11 10:10:00,46.09,46.1,46.03,46.04,75300.0,24.4617,24.467,24.4298,24.4351,75300.0
2014-09-11 10:15:00,46.04,46.08,46.01,46.07,138700.0,24.4351,24.4564,24.4192,24.4511,138700.0
2014-09-11 10:20:00,46.08,46.12,46.05,46.12,148900.0,24.4564,24.4776,24.4404,24.4776,148900.0
2014-09-11 10:25:00,46.12,46.15,46.09,46.13,86600.0,24.4776,24.4935,24.4617,24.4829,86600.0
2014-09-11 10:30:00,46.13,46.14,46.09,46.09,123900.0,24.4829,24.4882,24.4617,24.4617,123900.0
2014-09-11 10:35:00,46.09,46.09,45.97,46.02,238600.0,24.4617,24.4617,24.398,24.4245,238600.0
2014-09-11 10:40:00,46.01,46.04,46.0,46.01,108900.0,24.4192,24.4351,24.4139,24.4192,108900.0
2014-09-11 10:45:00,46.01,46.06,45.99,46.04,163200.0,24.4192,24.4457,24.4086,24.4351,163200.0
2014-09-11 10:50:00,46.03,46.08,46.01,46.08,126700.0,24.4298,24.4564,24.4192,24.4564,126700.0
2014-09-11 10:55:00,46.07,46.12,46.05,46.12,133700.0,24.4511,24.4776,24.4404,24.4776,133700.0
2014-09-11 11:00:00,46.11,46.17,46.11,46.16,220300.0,24.4723,24.5041,24.4723,24.4988,220300.0
2014-09-11 11:05:00,46.16,46.18,46.06,46.06,212600.0,24.4988,24.5094,24.4457,24.4457,212600.0
2014-09-11 11:10:00,46.06,46.11,46.01,46.05,231300.0,24.4457,24.4723,24.4192,24.4404,231300.0
2014-09-11 11:15:00,46.06,46.13,46.06,46.12,63500.0,24.4457,24.4829,24.4457,24.4776,63500.0
2014-09-11 11:20:00,46.11,46.15,46.1,46.14,61100.0,24.4723,24.4935,24.467,24.4882,61100.0
2014-09-11 11:25:00,46.13,46.14,46.07,46.08,148400.0,24.4829,24.4882,24.4511,24.4564,148400.0
2014-09-11 11:30:00,46.08,46.14,46.07,46.13,77600.0,24.4564,24.4882,24.4511,24.4829,77600.0
2014-09-11 11:35:00,46.14,46.14,46.07,46.11,57300.0,24.4882,24.4882,24.4511,24.4723,57300.0
2014-09-11 11:40:00,46.1,46.19,46.08,46.15,117600.0,24.467,24.5147,24.4564,24.4935,117600.0
2014-09-11 11:45:00,46.15,46.15,46.09,46.12,31300.0,24.4935,24.4935,24.4617,24.4776,31300.0
2014-09-11 11:50:00,46.11,46.19,46.09,46.18,81100.0,24.4723,24.5147,24.4617,24.5094,81100.0
2014-09-11 11:55:00,46.18,46.29,46.18,46.27,151900.0,24.5094,24.5678,24.5094,24.5572,151900.0
2014-09-11 12:00:00,46.27,46.28,46.23,46.27,46300.0,24.5572,24.5625,24.536,24.5572,46300.0
2014-09-11 12:05:00,46.28,46.28,46.21,46.25,67700.0,24.5625,24.5625,24.5254,24.5466,67700.0
2014-09-11 12:10:00,46.25,46.26,46.22,46.26,60700.0,24.5466,24.5519,24.5307,24.5519,60700.0
2014-09-11 12:15:00,46.26,46.39,46.25,46.32,189300.0,24.5519,24.6209,24.5466,24.5837,189300.0
2014-09-11 12:20:00,46.33,46.34,46.29,46.31,38500.0,24.589,24.5944,24.5678,24.5784,38500.0
2014-09-11 12:25:00,46.3,46.33,46.28,46.31,42600.0,24.5731,24.589,24.5625,24.5784,42600.0
2014-09-11 12:30:00,46.32,46.33,46.28,46.28,34000.0,24.5837,24.589,24.5625,24.5625,34000.0
2014-09-11 12:35:00,46.28,46.31,46.28,46.29,50800.0,24.5625,24.5784,24.5625,24.5678,50800.0
2014-09-11 12:40:00,46.28,46.31,46.28,46.29,22200.0,24.5625,24.5784,24.5625,24.5678,22200.0
2014-09-11 12:45:00,46.3,46.31,46.26,46.27,27600.0,24.5731,24.5784,24.5519,24.5572,27600.0
2014-09-11 12:50:00,46.27,46.3,46.25,46.26,56000.0,24.5572,24.5731,24.5466,24.5519,56000.0
2014-09-11 12:55:00,46.27,46.28,46.24,46.27,36400.0,24.5572,24.5625,24.5413,24.5572,36400.0
2014-09-11 13:00:00,46.26,46.36,46.25,46.35,154000.0,24.5519,24.605,24.5466,24.5997,154000.0
2014-09-11 13:05:00,46.36,46.37,46.32,46.33,29000.0,24.605,24.6103,24.5837,24.589,29000.0
2014-09-11 13:10:00,46.33,46.34,46.31,46.33,20300.0,24.589,24.5944,24.5784,24.589,20300.0
2014-09-11 13:15:00,46.33,46.34,46.31,46.31,19400.0,24.589,24.5944,24.5784,24.5784,19400.0
2014-09-11 13:20:00,46.31,46.35,46.29,46.29,49800.0,24.5784,24.5997,24.5678,24.5678,49800.0
2014-09-11 13:25:00,46.29,46.3,46.25,46.28,38200.0,24.5678,24.5731,24.5466,24.5625,38200.0
2014-09-11 13:30:00,46.29,46.32,46.27,46.32,36400.0,24.5678,24.5837,24.5572,24.5837,36400.0
2014-09-11 13:35:00,46.32,46.32,46.27,46.29,24600.0,24.5837,24.5837,24.5572,24.5678,24600.0
2014-09-11 13:40:00,46.3,46.31,46.25,46.25,22900.0,24.5731,24.5784,24.5466,24.5466,22900.0
2014-09-11 13:45:00,46.25,46.29,46.25,46.29,41900.0,24.5466,24.5678,24.5466,24.5678,41900.0
2014-09-11 13:50:00,46.29,46.35,46.29,46.35,120500.0,24.5678,24.5997,24.5678,24.5997,120500.0
2014-09-11 13:55:00,46.34,46.35,46.34,46.34,51900.0,24.5944,24.5997,24.5944,24.5944,51900.0
2014-09-11 14:00:00,46.35,46.39,46.34,46.38,47800.0,24.5997,24.6209,24.5944,24.6156,47800.0
2014-09-11 14:05:00,46.38,46.39,46.36,46.39,38400.0,24.6156,24.6209,24.605,24.6209,38400.0
2014-09-11 14:10:00,46.39,46.41,46.37,46.41,69800.0,24.6209,24.6315,24.6103,24.6315,69800.0
2014-09-11 14:15:00,46.41,46.46,46.4,46.42,85700.0,24.6315,24.658,24.6262,24.6368,85700.0
2014-09-11 14:20:00,46.43,46.43,46.4,46.4,30000.0,24.6421,24.6421,24.6262,24.6262,30000.0
2014-09-11 14:25:00,46.41,46.45,46.39,46.45,50500.0,24.6315,24.6527,24.6209,24.6527,50500.0
2014-09-11 14:30:00,46.45,46.46,46.43,46.44,36300.0,24.6527,24.658,24.6421,24.6474,36300.0
2014-09-11 14:35:00,46.44,46.45,46.4,46.41,60000.0,24.6474,24.6527,24.6262,24.6315,60000.0
2014-09-11 14:40:00,46.41,46.43,46.4,46.42,32900.0,24.6315,24.6421,24.6262,24.6368,32900.0
2014-09-11 14:45:00,46.41,46.47,46.39,46.47,106800.0,24.6315,24.6633,24.6209,24.6633,106800.0
2014-09-11 14:50:00,46.47,46.47,46.45,46.47,100800.0,24.6633,24.6633,24.6527,24.6633,100800.0
2014-09-11 14:55:00,46.47,46.48,46.45,46.47,93000.0,24.6633,24.6687,24.6527,24.6633,93000.0
2014-09-11 15:00:00,46.47,46.48,46.41,46.42,63700.0,24.6633,24.6687,24.6315,24.6368,63700.0
2014-09-11 15:05:00,46.42,46.44,46.31,46.33,76000.0,24.6368,24.6474,24.5784,24.589,76000.0
2014-09-11 15:10:00,46.32,46.32,46.25,46.29,78400.0,24.5837,24.5837,24.5466,24.5678,78400.0
2014-09-11 15:15:00,46.28,46.3,46.24,46.29,95200.0,24.5625,24.5731,24.5413,24.5678,95200.0
2014-09-11 15:20:00,46.29,46.31,46.27,46.28,39200.0,24.5678,24.5784,24.5572,24.5625,39200.0
2014-09-11 15:25:00,46.28,46.31,46.26,46.27,83700.0,24.5625,24.5784,24.5519,24.5572,83700.0
2014-09-11 15:30:00,46.27,46.27,46.22,46.24,167200.0,24.5572,24.5572,24.5307,24.5413,167200.0
2014-09-11 15:35:00,46.25,46.25,46.22,46.22,60200.0,24.5466,24.5466,24.5307,24.5307,60200.0
2014-09-11 15:40:00,46.22,46.26,46.22,46.26,164300.0,24.5307,24.5519,24.5307,24.5519,164300.0
2014-09-11 15:45:00,46.26,46.26,46.21,46.21,113300.0,24.5519,24.5519,24.5254,24.5254,113300.0
2014-09-11 15:50:00,46.22,46.22,46.19,46.19,108900.0,24.5307,24.5307,24.5147,24.5147,108900.0
2014-09-11 15:55:00,46.2,46.26,46.19,46.25,238400.0,24.5201,24.5519,24.5147,24.5466,238400.0
2014-09-12 09:30:00,46.05,46.07,45.95,45.97,166000.0,24.4404,24.4511,24.3874,24.398,166000.0
2014-09-12 09:35:00,45.97,45.98,45.9,45.93,93200.0,24.398,24.4033,24.3608,24.3768,93200.0
2014-09-12 09:40:00,45.93,45.93,45.85,45.85,88800.0,24.3768,24.3768,24.3343,24.3343,88800.0
2014-09-12 09:45:00,45.85,45.92,45.83,45.89,87200.0,24.3343,24.3714,24.3237,24.3555,87200.0
2014-09-12 09:50:00,45.89,45.92,45.86,45.89,60400.0,24.3555,24.3714,24.3396,24.3555,60400.0
2014-09-12 09:55:00,45.9,45.91,45.85,45.87,30900.0,24.3608,24.3661,24.3343,24.3449,30900.0
2014-09-12 10:00:00,45.86,45.92,45.86,45.88,68800.0,24.3396,24.3714,24.3396,24.3502,68800.0
2014-09-12 10:05:00,45.89,45.94,45.85,45.92,48000.0,24.3555,24.3821,24.3343,24.3714,48000.0
2014-09-12 10:10:00,45.91,45.97,45.9,45.96,59900.0,24.3661,24.398,24.3608,24.3927,59900.0
2014-09-12 10:15:00,45.96,46.02,45.96,46.0,49300.0,24.3927,24.4245,24.3927,24.4139,49300.0
2014-09-12 10:20:00,46.0,46.02,45.98,46.0,50400.0,24.4139,24.4245,24.4033,24.4139,50400.0
2014-09-12 10:25:00,46.01,46.03,46.0,46.02,46100.0,24.4192,24.4298,24.4139,24.4245,46100.0
2014-09-12 10:30:00,46.01,46.01,45.97,46.0,50200.0,24.4192,24.4192,24.398,24.4139,50200.0
2014-09-12 10:35:00,46.0,46.02,45.99,46.0,28200.0,24.4139,24.4245,24.4086,24.4139,28200.0
2014-09-12 10:40:00,46.0,46.01,45.98,46.01,47400.0,24.4139,24.4192,24.4033,24.4192,47400.0
2014-09-12 10:45:00,46.0,46.02,45.96,46.01,41200.0,24.4139,24.4245,24.3927,24.4192,41200.0
2014-09-12 10:50:00,46.01,46.04,45.98,46.04,49300.0,24.4192,24.4351,24.4033,24.4351,49300.0
2014-09-12 10:55:00,46.04,46.04,46.0,46.0,28800.0,24.4351,24.4351,24.4139,24.4139,28800.0
2014-09-12 11:00:00,46.0,46.02,45.99,46.01,62200.0,24.4139,24.4245,24.4086,24.4192,62200.0
2014-09-12 11:05:00,46.01,46.03,46.0,46.01,86800.0,24.4192,24.4298,24.4139,24.4192,86800.0
2014-09-12 11:10:00,46.02,46.02,45.96,45.98,45000.0,24.4245,24.4245,24.3927,24.4033,45000.0
2014-09-12 11:15:00,45.98,46.0,45.95,45.98,52800.0,24.4033,24.4139,24.3874,24.4033,52800.0
2014-09-12 11:20:00,45.98,45.98,45.9,45.95,51800.0,24.4033,24.4033,24.3608,24.3874,51800.0
2014-09-12 11:25:00,45.94,45.97,45.92,45.97,71900.0,24.3821,24.398,24.3714,24.398,71900.0
2014-09-12 11:30:00,45.97,46.0,45.94,45.95,111300.0,24.398,24.4139,24.3821,24.3874,111300.0
2014-09-12 11:35:00,45.95,45.98,45.93,45.97,28800.0,24.3874,24.4033,24.3768,24.398,28800.0
2014-09-12 11:40:00,45.97,45.98,45.95,45.98,27700.0,24.398,24.4033,24.3874,24.4033,27700.0
2014-09-12 11:45:00,45.98,45.98,45.95,45.95,28900.0,24.4033,24.4033,24.3874,24.3874,28900.0
2014-09-12 11:50:00,45.95,45.96,45.91,45.95,42700.0,24.3874,24.3927,24.3661,24.3874,42700.0
2014-09-12 11:55:00,45.95,45.95,45.93,45.94,23300.0,24.3874,24.3874,24.3768,24.3821,23300.0
2014-09-12 12:00:00,45.93,45.94,45.9,45.93,34600.0,24.3768,24.3821,24.3608,24.3768,34600.0
2014-09-12 12:05:00,45.93,45.96,45.92,45.96,21800.0,24.3768,24.3927,24.3714,24.3927,21800.0
2014-09-12 12:10:00,45.96,45.98,45.94,45.95,53300.0,24.3927,24.4033,24.3821,24.3874,53300.0
2014-09-12 12:15:00,45.95,45.96,45.91,45.91,49300.0,24.3874,24.3927,24.3661,24.3661,49300.0
2014-09-12 12:20:00,45.91,45.93,45.88,45.9,97300.0,24.3661,24.3768,24.3502,24.3608,97300.0
2014-09-12 12:25:00,45.91,45.93,45.88,45.9,38100.0,24.3661,24.3768,24.3502,24.3608,38100.0
2014-09-12 12:30:00,45.9,45.9,45.85,45.85,37300.0,24.3608,24.3608,24.3343,24.3343,37300.0
2014-09-12 12:35:00,45.86,45.86,45.81,45.83,99300.0,24.3396,24.3396,24.3131,24.3237,99300.0
2014-09-12 12:40:00,45.84,45.91,45.83,45.91,37800.0,24.329,24.3661,24.3237,24.3661,37800.0
2014-09-12 12:45:00,45.91,45.91,45.86,45.89,14200.0,24.3661,24.3661,24.3396,24.3555,14200.0
2014-09-12 12:50:00,45.88,45.89,45.83,45.83,64200.0,24.3502,24.3555,24.3237,24.3237,64200.0
2014-09-12 12:55:00,45.83,45.87,45.81,45.85,27000.0,24.3237,24.3449,24.3131,24.3343,27000.0
2014-09-12 13:00:00,45.85,45.88,45.84,45.88,22500.0,24.3343,24.3502,24.329,24.3502,22500.0
2014-09-12 13:05:00,45.88,45.9,45.86,45.89,44700.0,24.3502,24.3608,24.3396,24.3555,44700.0
2014-09-12 13:10:00,45.89,45.9,45.86,45.9,39600.0,24.3555,24.3608,24.3396,24.3608,39600.0
2014-09-12 13:15:00,45.9,45.93,45.88,45.88,32000.0,24.3608,24.3768,24.3502,24.3502,32000.0
2014-09-12 13:20:00,45.89,45.92,45.85,45.85,15200.0,24.3555,24.3714,24.3343,24.3343,15200.0
2014-09-12 13:25:00,45.85,45.89,45.84,45.88,86800.0,24.3343,24.3555,24.329,24.3502,86800.0
2014-09-12 13:30:00,45.88,45.88,45.85,45.88,45700.0,24.3502,24.3502,24.3343,24.3502,45700.0
2014-09-12 13:35:00,45.88,45.9,45.86,45.89,19600.0,24.3502,24.3608,24.3396,24.3555,19600.0
2014-09-12 13:40:00,45.88,45.94,45.88,45.94,28300.0,24.3502,24.3821,24.3502,24.3821,28300.0
2014-09-12 13:45:00,45.94,45.94,45.9,45.92,15000.0,24.3821,24.3821,24.3608,24.3714,15000.0
2014-09-12 13:50:00,45.92,45.93,45.89,45.9,37300.0,24.3714,24.3768,24.3555,24.3608,37300.0
2014-09-12 13:55:00,45.9,45.91,45.88,45.89,18000.0,24.3608,24.3661,24.3502,24.3555,18000.0
2014-09-12 14:00:00,45.89,45.89,45.83,45.83,16000.0,24.3555,24.3555,24.3237,24.3237,16000.0
2014-09-12 14:05:00,45.84,45.88,45.84,45.86,25700.0,24.329,24.3502,24.329,24.3396,25700.0
2014-09-12 14:10:00,45.86,45.91,45.86,45.88,51700.0,24.3396,24.3661,24.3396,24.3502,51700.0
2014-09-12 14:15:00,45.88,45.88,45.83,45.84,19100.0,24.3502,24.3502,24.3237,24.329,19100.0
2014-09-12 14:20:00,45.83,45.84,45.82,45.83,29400.0,24.3237,24.329,24.3184,24.3237,29400.0
2014-09-12 14:25:00,45.82,45.85,45.81,45.83,46000.0,24.3184,24.3343,24.3131,24.3237,46000.0
2014-09-12 14:30:00,45.83,45.89,45.83,45.88,35400.0,24.3237,24.3555,24.3237,24.3502,35400.0
2014-09-12 14:35:00,45.88,45.89,45.84,45.85,40100.0,24.3502,24.3555,24.329,24.3343,40100.0
2014-09-12 14:40:00,45.85,45.85,45.81,45.83,26200.0,24.3343,24.3343,24.3131,24.3237,26200.0
2014-09-12 14:45:00,45.82,45.84,45.81,45.83,38100.0,24.3184,24.329,24.3131,24.3237,38100.0
2014-09-12 14:50:00,45.82,45.84,45.8,45.81,47000.0,24.3184,24.329,24.3078,24.3131,47000.0
2014-09-12 14:55:00,45.82,45.84,45.81,45.83,29600.0,24.3184,24.329,24.3131,24.3237,29600.0
2014-09-12 15:00:00,45.82,45.83,45.8,45.82,34600.0,24.3184,24.3237,24.3078,24.3184,34600.0
2014-09-12 15:05:00,45.82,45.89,45.81,45.88,56700.0,24.3184,24.3555,24.3131,24.3502,56700.0
2014-09-12 15:10:00,45.88,45.91,45.85,45.87,26200.0,24.3502,24.3661,24.3343,24.3449,26200.0
2014-09-12 15:15:00,45.87,45.9,45.87,45.9,34300.0,24.3449,24.3608,24.3449,24.3608,34300.0
2014-09-12 15:20:00,45.91,45.94,45.9,45.94,87400.0,24.3661,24.3821,24.3608,24.3821,87400.0
2014-09-12 15:25:00,45.94,45.95,45.9,45.92,84000.0,24.3821,24.3874,24.3608,24.3714,84000.0
2014-09-12 15:30:00,45.92,45.96,45.91,45.95,85700.0,24.3714,24.3927,24.3661,24.3874,85700.0
2014-09-12 15:35:00,45.96,45.98,45.94,45.95,67300.0,24.3927,24.4033,24.3821,24.3874,67300.0
2014-09-12 15:40:00,45.96,45.97,45.88,45.88,106200.0,24.3927,24.398,24.3502,24.3502,106200.0
2014-09-12 15:45:00,45.88,45.92,45.86,45.92,101800.0,24.3502,24.3714,24.3396,24.3714,101800.0
2014-09-12 15:50:00,45.92,45.93,45.89,45.92,99500.0,24.3714,24.3768,24.3555,24.3714,99500.0
2014-09-12 15:55:00,45.92,45.92,45.88,45.92,176500.0,24.3714,24.3714,24.3502,24.3714,176500.0
2014-09-15 09:30:00,45.59,45.62,45.52,45.53,190200.0,24.1963,24.2122,24.1591,24.1645,190200.0
2014-09-15 09:35:00,45.53,45.6,45.51,45.57,82200.0,24.1645,24.2016,24.1538,24.1857,82200.0
2014-09-15 09:40:00,45.56,45.56,45.5,45.53,60500.0,24.1804,24.1804,24.1485,24.1645,60500.0
2014-09-15 09:45:00,45.53,45.54,45.5,45.52,53000.0,24.1645,24.1698,24.1485,24.1591,53000.0
2014-09-15 09:50:00,45.52,45.57,45.52,45.55,76800.0,24.1591,24.1857,24.1591,24.1751,76800.0
2014-09-15 09:55:00,45.54,45.64,45.54,45.63,97400.0,24.1698,24.2228,24.1698,24.2175,97400.0
2014-09-15 10:00:00,45.64,45.67,45.61,45.66,70900.0,24.2228,24.2388,24.2069,24.2335,70900.0
2014-09-15 10:05:00,45.66,45.7,45.62,45.63,147300.0,24.2335,24.2547,24.2122,24.2175,147300.0
2014-09-15 10:10:00,45.62,45.63,45.59,45.62,169000.0,24.2122,24.2175,24.1963,24.2122,169000.0
2014-09-15 10:15:00,45.62,45.67,45.62,45.65,65400.0,24.2122,24.2388,24.2122,24.2281,65400.0
2014-09-15 10:20:00,45.65,45.65,45.59,45.6,125400.0,24.2281,24.2281,24.1963,24.2016,125400.0
2014-09-15 10:25:00,45.6,45.64,45.58,45.63,58300.0,24.2016,24.2228,24.191,24.2175,58300.0
2014-09-15 10:30:00,45.64,45.68,45.59,45.59,84700.0,24.2228,24.2441,24.1963,24.1963,84700.0
2014-09-15 10:35:00,45.58,45.59,45.55,45.57,46400.0,24.191,24.1963,24.1751,24.1857,46400.0
2014-09-15 10:40:00,45.56,45.61,45.55,45.57,30200.0,24.1804,24.2069,24.1751,24.1857,30200.0
2014-09-15 10:45:00,45.58,45.61,45.55,45.6,35900.0,24.191,24.2069,24.1751,24.2016,35900.0
2014-09-15 10:50:00,45.6,45.65,45.59,45.64,44700.0,24.2016,24.2281,24.1963,24.2228,44700.0
2014-09-15 10:55:00,45.65,45.7,45.64,45.69,25100.0,24.2281,24.2547,24.2228,24.2494,25100.0
2014-09-15 11:00:00,45.68,45.69,45.64,45.67,42000.0,24.2441,24.2494,24.2228,24.2388,42000.0
2014-09-15 11:05:00,45.66,45.73,45.65,45.71,36100.0,24.2335,24.2706,24.2281,24.26,36100.0
2014-09-15 11:10:00,45.71,45.75,45.69,45.72,54800.0,24.26,24.2812,24.2494,24.2653,54800.0
2014-09-15 11:15:00,45.72,45.75,45.72,45.73,28900.0,24.2653,24.2812,24.2653,24.2706,28900.0
2014-09-15 11:20:00,45.73,45.75,45.72,45.73,42700.0,24.2706,24.2812,24.2653,24.2706,42700.0
2014-09-15 11:25:00,45.73,45.75,45.72,45.73,37000.0,24.2706,24.2812,24.2653,24.2706,37000.0
2014-09-15 11:30:00,45.73,45.77,45.73,45.77,31800.0,24.2706,24.2918,24.2706,24.2918,31800.0
2014-09-15 11:35:00,45.78,45.78,45.68,45.75,55900.0,24.2971,24.2971,24.2441,24.2812,55900.0
2014-09-15 11:40:00,45.76,45.8,45.74,45.75,39800.0,24.2865,24.3078,24.2759,24.2812,39800.0
2014-09-15 11:45:00,45.74,45.75,45.69,45.75,186000.0,24.2759,24.2812,24.2494,24.2812,186000.0
2014-09-15 11:50:00,45.75,45.79,45.73,45.77,62200.0,24.2812,24.3024,24.2706,24.2918,62200.0
2014-09-15 11:55:00,45.78,45.8,45.76,45.77,39800.0,24.2971,24.3078,24.2865,24.2918,39800.0
2014-09-15 12:00:00,45.78,45.78,45.73,45.78,50900.0,24.2971,24.2971,24.2706,24.2971,50900.0
2014-09-15 12:05:00,45.78,45.82,45.76,45.8,36000.0,24.2971,24.3184,24.2865,24.3078,36000.0
2014-09-15 12:10:00,45.79,45.82,45.77,45.78,35200.0,24.3024,24.3184,24.2918,24.2971,35200.0
2014-09-15 12:15:00,45.78,45.78,45.75,45.77,29500.0,24.2971,24.2971,24.2812,24.2918,29500.0
2014-09-15 12:20:00,45.76,45.81,45.76,45.81,35200.0,24.2865,24.3131,24.2865,24.3131,35200.0
2014-09-15 12:25:00,45.8,45.84,45.79,45.8,48200.0,24.3078,24.329,24.3024,24.3078,48200.0
2014-09-15 12:30:00,45.81,45.83,45.79,45.83,26400.0,24.3131,24.3237,24.3024,24.3237,26400.0
2014-09-15 12:35:00,45.82,45.83,45.79,45.8,74300.0,24.3184,24.3237,24.3024,24.3078,74300.0
2014-09-15 12:40:00,45.8,45.86,45.8,45.85,75200.0,24.3078,24.3396,24.3078,24.3343,75200.0
2014-09-15 12:45:00,45.86,45.88,45.83,45.88,38500.0,24.3396,24.3502,24.3237,24.3502,38500.0
2014-09-15 12:50:00,45.88,45.9,45.86,45.87,22200.0,24.3502,24.3608,24.3396,24.3449,22200.0
2014-09-15 12:55:00,45.87,45.87,45.84,45.84,13500.0,24.3449,24.3449,24.329,24.329,13500.0
2014-09-15 13:00:00,45.84,45.89,45.83,45.89,51100.0,24.329,24.3555,24.3237,24.3555,51100.0
2014-09-15 13:05:00,45.89,45.91,45.87,45.91,12500.0,24.3555,24.3661,24.3449,24.3661,12500.0
2014-09-15 13:10:00,45.91,45.91,45.86,45.87,10800.0,24.3661,24.3661,24.3396,24.3449,10800.0
2014-09-15 13:15:00,45.87,45.92,45.86,45.91,15300.0,24.3449,24.3714,24.3396,24.3661,15300.0
2014-09-15 13:20:00,45.91,45.92,45.88,45.9,23700.0,24.3661,24.3714,24.3502,24.3608,23700.0
2014-09-15 13:25:00,45.9,45.92,45.89,45.89,27800.0,24.3608,24.3714,24.3555,24.3555,27800.0
2014-09-15 13:30:00,45.89,45.94,45.89,45.92,38900.0,24.3555,24.3821,24.3555,24.3714,38900.0
2014-09-15 13:35:00,45.93,45.95,45.91,45.94,30900.0,24.3768,24.3874,24.3661,24.3821,30900.0
2014-09-15 13:40:00,45.93,45.97,45.92,45.97,49000.0,24.3768,24.398,24.3714,24.398,49000.0
2014-09-15 13:45:00,45.96,45.99,45.96,45.97,29700.0,24.3927,24.4086,24.3927,24.398,29700.0
2014-09-15 13:50:00,45.96,45.97,45.93,45.95,21500.0,24.3927,24.398,24.3768,24.3874,21500.0
2014-09-15 13:55:00,45.95,45.97,45.93,45.94,28600.0,24.3874,24.398,24.3768,24.3821,28600.0
2014-09-15 14:00:00,45.95,45.95,45.93,45.93,16200.0,24.3874,24.3874,24.3768,24.3768,16200.0
2014-09-15 14:05:00,45.93,45.97,45.93,45.97,18000.0,24.3768,24.398,24.3768,24.398,18000.0
2014-09-15 14:10:00,45.97,45.99,45.94,45.98,21900.0,24.398,24.4086,24.3821,24.4033,21900.0
2014-09-15 14:15:00,45.98,45.98,45.95,45.97,24900.0,24.4033,24.4033,24.3874,24.398,24900.0
2014-09-15 14:20:00,45.96,46.0,45.96,46.0,26200.0,24.3927,24.4139,24.3927,24.4139,26200.0
2014-09-15 14:25:00,46.0,46.06,45.99,46.06,37500.0,24.4139,24.4457,24.4086,24.4457,37500.0
2014-09-15 14:30:00,46.07,46.07,46.01,46.01,36000.0,24.4511,24.4511,24.4192,24.4192,36000.0
2014-09-15 14:35:00,46.02,46.04,46.01,46.03,17800.0,24.4245,24.4351,24.4192,24.4298,17800.0
2014-09-15 14:40:00,46.04,46.04,46.0,46.01,18300.0,24.4351,24.4351,24.4139,24.4192,18300.0
2014-09-15 14:45:00,46.01,46.02,45.97,45.97,34500.0,24.4192,24.4245,24.398,24.398,34500.0
2014-09-15 14:50:00,45.98,46.01,45.97,45.97,22500.0,24.4033,24.4192,24.398,24.398,22500.0
2014-09-15 14:55:00,45.97,45.98,45.95,45.97,17800.0,24.398,24.4033,24.3874,24.398,17800.0
2014-09-15 15:00:00,45.97,46.0,45.95,45.99,33600.0,24.398,24.4139,24.3874,24.4086,33600.0
2014-09-15 15:05:00,45.98,46.0,45.96,45.96,24500.0,24.4033,24.4139,24.3927,24.3927,24500.0
2014-09-15 15:10:00,45.96,45.97,45.93,45.96,22900.0,24.3927,24.398,24.3768,24.3927,22900.0
2014-09-15 15:15:00,45.95,45.98,45.92,45.96,32600.0,24.3874,24.4033,24.3714,24.3927,32600.0
2014-09-15 15:20:00,45.96,45.99,45.96,45.98,39200.0,24.3927,24.4086,24.3927,24.4033,39200.0
2014-09-15 15:25:00,45.98,46.0,45.96,45.99,30700.0,24.4033,24.4139,24.3927,24.4086,30700.0
2014-09-15 15:30:00,46.0,46.0,45.96,46.0,41100.0,24.4139,24.4139,24.3927,24.4139,41100.0
2014-09-15 15:35:00,46.0,46.0,45.96,45.98,32800.0,24.4139,24.4139,24.3927,24.4033,32800.0
2014-09-15 15:40:00,45.97,45.98,45.95,45.97,33000.0,24.398,24.4033,24.3874,24.398,33000.0
2014-09-15 15:45:00,45.98,45.98,45.92,45.94,57000.0,24.4033,24.4033,24.3714,24.3821,57000.0
2014-09-15 15:50:00,45.93,45.95,45.91,45.91,105800.0,24.3768,24.3874,24.3661,24.3661,105800.0
2014-09-15 15:55:00,45.91,45.93,45.89,45.9,160000.0,24.3661,24.3768,24.3555,24.3608,160000.0
2014-09-16 09:30:00,45.67,45.85,45.66,45.85,190600.0,24.2388,24.3343,24.2335,24.3343,190600.0
2014-09-16 09:35:00,45.85,45.91,45.79,45.81,106100.0,24.3343,24.3661,24.3024,24.3131,106100.0
2014-09-16 09:40:00,45.82,45.86,45.79,45.82,89500.0,24.3184,24.3396,24.3024,24.3184,89500.0
2014-09-16 09:45:00,45.82,45.87,45.8,45.86,166300.0,24.3184,24.3449,24.3078,24.3396,166300.0
2014-09-16 09:50:00,45.86,45.89,45.84,45.88,35900.0,24.3396,24.3555,24.329,24.3502,35900.0
2014-09-16 09:55:00,45.87,45.89,45.82,45.82,53400.0,24.3449,24.3555,24.3184,24.3184,53400.0
2014-09-16 10:00:00,45.82,45.88,45.82,45.85,39700.0,24.3184,24.3502,24.3184,24.3343,39700.0
2014-09-16 10:05:00,45.85,45.85,45.82,45.82,27600.0,24.3343,24.3343,24.3184,24.3184,27600.0
2014-09-16 10:10:00,45.82,45.88,45.79,45.88,42300.0,24.3184,24.3502,24.3024,24.3502,42300.0
2014-09-16 10:15:00,45.89,45.9,45.82,45.83,21700.0,24.3555,24.3608,24.3184,24.3237,21700.0
2014-09-16 10:20:00,45.83,45.88,45.82,45.85,21200.0,24.3237,24.3502,24.3184,24.3343,21200.0
2014-09-16 10:25:00,45.85,45.91,45.84,45.87,33000.0,24.3343,24.3661,24.329,24.3449,33000.0
2014-09-16 10:30:00,45.87,45.91,45.86,45.89,18200.0,24.3449,24.3661,24.3396,24.3555,18200.0
2014-09-16 10:35:00,45.89,45.98,45.87,45.98,27700.0,24.3555,24.4033,24.3449,24.4033,27700.0
2014-09-16 10:40:00,45.98,45.98,45.93,45.97,45500.0,24.4033,24.4033,24.3768,24.398,45500.0
2014-09-16 10:45:00,45.98,46.0,45.96,45.99,41600.0,24.4033,24.4139,24.3927,24.4086,41600.0
2014-09-16 10:50:00,45.99,45.99,45.95,45.97,24000.0,24.4086,24.4086,24.3874,24.398,24000.0
2014-09-16 10:55:00,45.96,45.97,45.88,45.94,30300.0,24.3927,24.398,24.3502,24.3821,30300.0
2014-09-16 11:00:00,45.95,45.95,45.87,45.88,30900.0,24.3874,24.3874,24.3449,24.3502,30900.0
2014-09-16 11:05:00,45.88,45.89,45.82,45.88,65900.0,24.3502,24.3555,24.3184,24.3502,65900.0
2014-09-16 11:10:00,45.87,45.94,45.86,45.94,31700.0,24.3449,24.3821,24.3396,24.3821,31700.0
2014-09-16 11:15:00,45.95,46.0,45.93,46.0,32100.0,24.3874,24.4139,24.3768,24.4139,32100.0
2014-09-16 11:20:00,45.99,46.07,45.98,46.04,33900.0,24.4086,24.4511,24.4033,24.4351,33900.0
2014-09-16 11:25:00,46.06,46.13,46.0,46.11,61200.0,24.4457,24.4829,24.4139,24.4723,61200.0
2014-09-16 11:30:00,46.11,46.16,46.09,46.11,97600.0,24.4723,24.4988,24.4617,24.4723,97600.0
2014-09-16 11:35:00,46.12,46.18,46.12,46.18,43000.0,24.4776,24.5094,24.4776,24.5094,43000.0
2014-09-16 11:40:00,46.18,46.2,46.17,46.18,212200.0,24.5094,24.5201,24.5041,24.5094,212200.0
2014-09-16 11:45:00,46.18,46.23,46.16,46.22,34700.0,24.5094,24.536,24.4988,24.5307,34700.0
2014-09-16 11:50:00,46.21,46.31,46.21,46.3,65800.0,24.5254,24.5784,24.5254,24.5731,65800.0
2014-09-16 11:55:00,46.3,46.4,46.29,46.31,39500.0,24.5731,24.6262,24.5678,24.5784,39500.0
2014-09-16 12:00:00,46.3,46.34,46.3,46.31,44000.0,24.5731,24.5944,24.5731,24.5784,44000.0
2014-09-16 12:05:00,46.31,46.32,46.26,46.28,80700.0,24.5784,24.5837,24.5519,24.5625,80700.0
2014-09-16 12:10:00,46.28,46.34,46.28,46.33,30200.0,24.5625,24.5944,24.5625,24.589,30200.0
2014-09-16 12:15:00,46.33,46.39,46.33,46.38,47500.0,24.589,24.6209,24.589,24.6156,47500.0
2014-09-16 12:20:00,46.39,46.44,46.38,46.43,47400.0,24.6209,24.6474,24.6156,24.6421,47400.0
2014-09-16 12:25:00,46.43,46.44,46.39,46.42,34700.0,24.6421,24.6474,24.6209,24.6368,34700.0
2014-09-16 12:30:00,46.43,46.43,46.39,46.39,22900.0,24.6421,24.6421,24.6209,24.6209,22900.0
2014-09-16 12:35:00,46.39,46.39,46.34,46.36,27000.0,24.6209,24.6209,24.5944,24.605,27000.0
2014-09-16 12:40:00,46.36,46.4,46.34,46.4,93600.0,24.605,24.6262,24.5944,24.6262,93600.0
2014-09-16 12:45:00,46.4,46.42,46.37,46.37,68200.0,24.6262,24.6368,24.6103,24.6103,68200.0
2014-09-16 12:50:00,46.38,46.42,46.37,46.37,28700.0,24.6156,24.6368,24.6103,24.6103,28700.0
2014-09-16 12:55:00,46.38,46.38,46.34,46.35,24300.0,24.6156,24.6156,24.5944,24.5997,24300.0
2014-09-16 13:00:00,46.36,46.4,46.34,46.36,33000.0,24.605,24.6262,24.5944,24.605,33000.0
2014-09-16 13:05:00,46.36,46.36,46.32,46.34,28500.0,24.605,24.605,24.5837,24.5944,28500.0
2014-09-16 13:10:00,46.34,46.36,46.34,46.36,16700.0,24.5944,24.605,24.5944,24.605,16700.0
2014-09-16 13:15:00,46.35,46.4,46.34,46.4,19900.0,24.5997,24.6262,24.5944,24.6262,19900.0
2014-09-16 13:20:00,46.39,46.4,46.36,46.37,14700.0,24.6209,24.6262,24.605,24.6103,14700.0
2014-09-16 13:25:00,46.38,46.38,46.35,46.35,14900.0,24.6156,24.6156,24.5997,24.5997,14900.0
2014-09-16 13:30:00,46.36,46.37,46.33,46.33,30400.0,24.605,24.6103,24.589,24.589,30400.0
2014-09-16 13:35:00,46.34,46.37,46.33,46.35,21500.0,24.5944,24.6103,24.589,24.5997,21500.0
2014-09-16 13:40:00,46.34,46.34,46.31,46.34,35300.0,24.5944,24.5944,24.5784,24.5944,35300.0
2014-09-16 13:45:00,46.34,46.35,46.32,46.32,22100.0,24.5944,24.5997,24.5837,24.5837,22100.0
2014-09-16 13:50:00,46.33,46.35,46.31,46.31,24900.0,24.589,24.5997,24.5784,24.5784,24900.0
2014-09-16 13:55:00,46.31,46.34,46.31,46.33,30900.0,24.5784,24.5944,24.5784,24.589,30900.0
2014-09-16 14:00:00,46.34,46.34,46.29,46.3,20600.0,24.5944,24.5944,24.5678,24.5731,20600.0
2014-09-16 14:05:00,46.3,46.32,46.28,46.3,19800.0,24.5731,24.5837,24.5625,24.5731,19800.0
2014-09-16 14:10:00,46.31,46.32,46.27,46.31,36300.0,24.5784,24.5837,24.5572,24.5784,36300.0
2014-09-16 14:15:00,46.31,46.33,46.3,46.32,39700.0,24.5784,24.589,24.5731,24.5837,39700.0
2014-09-16 14:20:00,46.32,46.33,46.28,46.29,16000.0,24.5837,24.589,24.5625,24.5678,16000.0
2014-09-16 14:25:00,46.29,46.32,46.29,46.3,11600.0,24.5678,24.5837,24.5678,24.5731,11600.0
2014-09-16 14:30:00,46.3,46.37,46.29,46.36,101500.0,24.5731,24.6103,24.5678,24.605,101500.0
2014-09-16 14:35:00,46.36,46.38,46.35,46.35,22600.0,24.605,24.6156,24.5997,24.5997,22600.0
2014-09-16 14:40:00,46.34,46.34,46.31,46.32,16000.0,24.5944,24.5944,24.5784,24.5837,16000.0
2014-09-16 14:45:00,46.31,46.33,46.28,46.3,54300.0,24.5784,24.589,24.5625,24.5731,54300.0
2014-09-16 14:50:00,46.3,46.31,46.27,46.27,30300.0,24.5731,24.5784,24.5572,24.5572,30300.0
2014-09-16 14:55:00,46.28,46.3,46.27,46.28,25100.0,24.5625,24.5731,24.5572,24.5625,25100.0
2014-09-16 15:00:00,46.29,46.29,46.25,46.26,40400.0,24.5678,24.5678,24.5466,24.5519,40400.0
2014-09-16 15:05:00,46.26,46.28,46.25,46.27,36700.0,24.5519,24.5625,24.5466,24.5572,36700.0
2014-09-16 15:10:00,46.27,46.28,46.27,46.28,10400.0,24.5572,24.5625,24.5572,24.5625,10400.0
2014-09-16 15:15:00,46.28,46.28,46.25,46.28,39600.0,24.5625,24.5625,24.5466,24.5625,39600.0
2014-09-16 15:20:00,46.28,46.29,46.25,46.26,51500.0,24.5625,24.5678,24.5466,24.5519,51500.0
2014-09-16 15:25:00,46.27,46.29,46.24,46.25,84500.0,24.5572,24.5678,24.5413,24.5466,84500.0
2014-09-16 15:30:00,46.24,46.26,46.23,46.25,29400.0,24.5413,24.5519,24.536,24.5466,29400.0
2014-09-16 15:35:00,46.25,46.26,46.24,46.26,26300.0,24.5466,24.5519,24.5413,24.5519,26300.0
2014-09-16 15:40:00,46.26,46.27,46.22,46.27,53700.0,24.5519,24.5572,24.5307,24.5572,53700.0
2014-09-16 15:45:00,46.27,46.28,46.25,46.28,83000.0,24.5572,24.5625,24.5466,24.5625,83000.0
2014-09-16 15:50:00,46.28,46.28,46.22,46.23,98700.0,24.5625,24.5625,24.5307,24.536,98700.0
2014-09-16 15:55:00,46.23,46.26,46.21,46.25,216300.0,24.536,24.5519,24.5254,24.5466,216300.0
2014-09-17 09:30:00,46.36,46.37,46.26,46.29,142300.0,24.605,24.6103,24.5519,24.5678,142300.0
2014-09-17 09:35:00,46.29,46.37,46.29,46.3,59900.0,24.5678,24.6103,24.5678,24.5731,59900.0
2014-09-17 09:40:00,46.3,46.36,46.3,46.35,45800.0,24.5731,24.605,24.5731,24.5997,45800.0
2014-09-17 09:45:00,46.34,46.39,46.3,46.3,58000.0,24.5944,24.6209,24.5731,24.5731,58000.0
2014-09-17 09:50:00,46.31,46.37,46.3,46.34,36500.0,24.5784,24.6103,24.5731,24.5944,36500.0
2014-09-17 09:55:00,46.35,46.36,46.31,46.32,53100.0,24.5997,24.605,24.5784,24.5837,53100.0
2014-09-17 10:00:00,46.33,46.34,46.27,46.28,57700.0,24.589,24.5944,24.5572,24.5625,57700.0
2014-09-17 10:05:00,46.28,46.28,46.24,46.27,64900.0,24.5625,24.5625,24.5413,24.5572,64900.0
2014-09-17 10:10:00,46.26,46.29,46.24,46.26,40400.0,24.5519,24.5678,24.5413,24.5519,40400.0
2014-09-17 10:15:00,46.26,46.3,46.25,46.28,23500.0,24.5519,24.5731,24.5466,24.5625,23500.0
2014-09-17 10:20:00,46.27,46.28,46.24,46.25,22900.0,24.5572,24.5625,24.5413,24.5466,22900.0
2014-09-17 10:25:00,46.25,46.27,46.24,46.25,20300.0,24.5466,24.5572,24.5413,24.5466,20300.0
2014-09-17 10:30:00,46.25,46.27,46.25,46.27,36100.0,24.5466,24.5572,24.5466,24.5572,36100.0
2014-09-17 10:35:00,46.26,46.3,46.25,46.28,44400.0,24.5519,24.5731,24.5466,24.5625,44400.0
2014-09-17 10:40:00,46.28,46.28,46.25,46.26,24400.0,24.5625,24.5625,24.5466,24.5519,24400.0
2014-09-17 10:45:00,46.25,46.26,46.22,46.26,29700.0,24.5466,24.5519,24.5307,24.5519,29700.0
2014-09-17 10:50:00,46.25,46.26,46.17,46.17,23800.0,24.5466,24.5519,24.5041,24.5041,23800.0
2014-09-17 10:55:00,46.17,46.21,46.15,46.2,25100.0,24.5041,24.5254,24.4935,24.5201,25100.0
2014-09-17 11:00:00,46.19,46.22,46.19,46.21,31800.0,24.5147,24.5307,24.5147,24.5254,31800.0
2014-09-17 11:05:00,46.2,46.24,46.2,46.24,32400.0,24.5201,24.5413,24.5201,24.5413,32400.0
2014-09-17 11:10:00,46.24,46.28,46.22,46.27,29700.0,24.5413,24.5625,24.5307,24.5572,29700.0
2014-09-17 11:15:00,46.28,46.29,46.25,46.26,52700.0,24.5625,24.5678,24.5466,24.5519,52700.0
2014-09-17 11:20:00,46.26,46.3,46.25,46.29,23800.0,24.5519,24.5731,24.5466,24.5678,23800.0
2014-09-17 11:25:00,46.28,46.29,46.22,46.28,30800.0,24.5625,24.5678,24.5307,24.5625,30800.0
2014-09-17 11:30:00,46.28,46.37,46.27,46.3,217300.0,24.5625,24.6103,24.5572,24.5731,217300.0
2014-09-17 11:35:00,46.3,46.34,46.27,46.33,27500.0,24.5731,24.5944,24.5572,24.589,27500.0
2014-09-17 11:40:00,46.34,46.36,46.33,46.36,22500.0,24.5944,24.605,24.589,24.605,22500.0
2014-09-17 11:45:00,46.37,46.38,46.35,46.35,13100.0,24.6103,24.6156,24.5997,24.5997,13100.0
2014-09-17 11:50:00,46.35,46.38,46.34,46.36,17300.0,24.5997,24.6156,24.5944,24.605,17300.0
2014-09-17 11:55:00,46.37,46.38,46.35,46.37,15200.0,24.6103,24.6156,24.5997,24.6103,15200.0
2014-09-17 12:00:00,46.36,46.37,46.31,46.33,56200.0,24.605,24.6103,24.5784,24.589,56200.0
2014-09-17 12:05:00,46.34,46.35,46.32,46.32,8600.0,24.5944,24.5997,24.5837,24.5837,8600.0
2014-09-17 12:10:00,46.32,46.33,46.3,46.31,40100.0,24.5837,24.589,24.5731,24.5784,40100.0
2014-09-17 12:15:00,46.32,46.33,46.3,46.32,9100.0,24.5837,24.589,24.5731,24.5837,9100.0
2014-09-17 12:20:00,46.32,46.33,46.3,46.33,20200.0,24.5837,24.589,24.5731,24.589,20200.0
2014-09-17 12:25:00,46.33,46.33,46.31,46.32,14000.0,24.589,24.589,24.5784,24.5837,14000.0
2014-09-17 12:30:00,46.32,46.35,46.32,46.33,16500.0,24.5837,24.5997,24.5837,24.589,16500.0
2014-09-17 12:35:00,46.34,46.37,46.34,46.35,9400.0,24.5944,24.6103,24.5944,24.5997,9400.0
2014-09-17 12:40:00,46.35,46.36,46.33,46.34,18700.0,24.5997,24.605,24.589,24.5944,18700.0
2014-09-17 12:45:00,46.35,46.37,46.32,46.32,23000.0,24.5997,24.6103,24.5837,24.5837,23000.0
2014-09-17 12:50:00,46.32,46.34,46.3,46.33,17200.0,24.5837,24.5944,24.5731,24.589,17200.0
2014-09-17 12:55:00,46.33,46.34,46.32,46.32,22700.0,24.589,24.5944,24.5837,24.5837,22700.0
2014-09-17 13:00:00,46.33,46.34,46.32,46.32,10900.0,24.589,24.5944,24.5837,24.5837,10900.0
2014-09-17 13:05:00,46.32,46.34,46.3,46.31,13400.0,24.5837,24.5944,24.5731,24.5784,13400.0
2014-09-17 13:10:00,46.31,46.33,46.3,46.3,21000.0,24.5784,24.589,24.5731,24.5731,21000.0
2014-09-17 13:15:00,46.3,46.32,46.3,46.32,12300.0,24.5731,24.5837,24.5731,24.5837,12300.0
2014-09-17 13:20:00,46.33,46.34,46.32,46.32,9600.0,24.589,24.5944,24.5837,24.5837,9600.0
2014-09-17 13:25:00,46.33,46.33,46.3,46.3,13800.0,24.589,24.589,24.5731,24.5731,13800.0
2014-09-17 13:30:00,46.31,46.35,46.31,46.35,35100.0,24.5784,24.5997,24.5784,24.5997,35100.0
2014-09-17 13:35:00,46.34,46.35,46.34,46.35,12900.0,24.5944,24.5997,24.5944,24.5997,12900.0
2014-09-17 13:40:00,46.35,46.4,46.34,46.38,27300.0,24.5997,24.6262,24.5944,24.6156,27300.0
2014-09-17 13:45:00,46.38,46.42,46.38,46.42,20200.0,24.6156,24.6368,24.6156,24.6368,20200.0
2014-09-17 13:50:00,46.42,46.44,46.42,46.44,16700.0,24.6368,24.6474,24.6368,24.6474,16700.0
2014-09-17 13:55:00,46.44,46.45,46.41,46.41,16500.0,24.6474,24.6527,24.6315,24.6315,16500.0
2014-09-17 14:00:00,46.41,46.43,46.17,46.2,54200.0,24.6315,24.6421,24.5041,24.5201,54200.0
2014-09-17 14:05:00,46.19,46.36,46.18,46.28,28800.0,24.5147,24.605,24.5094,24.5625,28800.0
2014-09-17 14:10:00,46.29,46.41,46.27,46.32,56700.0,24.5678,24.6315,24.5572,24.5837,56700.0
2014-09-17 14:15:00,46.33,46.36,46.3,46.36,26000.0,24.589,24.605,24.5731,24.605,26000.0
2014-09-17 14:20:00,46.37,46.42,46.35,46.42,39400.0,24.6103,24.6368,24.5997,24.6368,39400.0
2014-09-17 14:25:00,46.42,46.48,46.4,46.47,51900.0,24.6368,24.6687,24.6262,24.6633,51900.0
2014-09-17 14:30:00,46.47,46.49,46.41,46.45,37600.0,24.6633,24.674,24.6315,24.6527,37600.0
2014-09-17 14:35:00,46.44,46.46,46.4,46.41,19300.0,24.6474,24.658,24.6262,24.6315,19300.0
2014-09-17 14:40:00,46.41,46.44,46.35,46.36,41300.0,24.6315,24.6474,24.5997,24.605,41300.0
2014-09-17 14:45:00,46.36,46.4,46.33,46.38,31100.0,24.605,24.6262,24.589,24.6156,31100.0
2014-09-17 14:50:00,46.39,46.46,46.38,46.46,50800.0,24.6209,24.658,24.6156,24.658,50800.0
2014-09-17 14:55:00,46.45,46.45,46.4,46.42,25300.0,24.6527,24.6527,24.6262,24.6368,25300.0
2014-09-17 15:00:00,46.42,46.44,46.37,46.42,40000.0,24.6368,24.6474,24.6103,24.6368,40000.0
2014-09-17 15:05:00,46.43,46.48,46.42,46.46,25000.0,24.6421,24.6687,24.6368,24.658,25000.0
2014-09-17 15:10:00,46.46,46.47,46.43,46.46,30600.0,24.658,24.6633,24.6421,24.658,30600.0
2014-09-17 15:15:00,46.46,46.47,46.4,46.4,24300.0,24.658,24.6633,24.6262,24.6262,24300.0
2014-09-17 15:20:00,46.39,46.4,46.27,46.29,52000.0,24.6209,24.6262,24.5572,24.5678,52000.0
2014-09-17 15:25:00,46.28,46.31,46.25,46.31,72900.0,24.5625,24.5784,24.5466,24.5784,72900.0
2014-09-17 15:30:00,46.3,46.31,46.21,46.21,82300.0,24.5731,24.5784,24.5254,24.5254,82300.0
2014-09-17 15:35:00,46.22,46.25,46.19,46.2,40600.0,24.5307,24.5466,24.5147,24.5201,40600.0
2014-09-17 15:40:00,46.2,46.25,46.2,46.22,38000.0,24.5201,24.5466,24.5201,24.5307,38000.0
2014-09-17 15:45:00,46.21,46.21,46.15,46.2,83800.0,24.5254,24.5254,24.4935,24.5201,83800.0
2014-09-17 15:50:00,46.19,46.25,46.19,46.23,94800.0,24.5147,24.5466,24.5147,24.536,94800.0
2014-09-17 15:55:00,46.23,46.26,46.21,46.25,111800.0,24.536,24.5519,24.5254,24.5466,111800.0
2014-09-18 09:30:00,46.57,46.58,46.46,46.51,187800.0,24.7164,24.7217,24.658,24.6846,187800.0
2014-09-18 09:35:00,46.51,46.59,46.5,46.52,134800.0,24.6846,24.727,24.6793,24.6899,134800.0
2014-09-18 09:40:00,46.52,46.53,46.49,46.51,44800.0,24.6899,24.6952,24.674,24.6846,44800.0
2014-09-18 09:45:00,46.51,46.53,46.5,46.51,25500.0,24.6846,24.6952,24.6793,24.6846,25500.0
2014-09-18 09:50:00,46.52,46.61,46.51,46.6,70500.0,24.6899,24.7377,24.6846,24.7323,70500.0
2014-09-18 09:55:00,46.6,46.68,46.59,46.68,56700.0,24.7323,24.7748,24.727,24.7748,56700.0
2014-09-18 10:00:00,46.67,46.71,46.63,46.68,74200.0,24.7695,24.7907,24.7483,24.7748,74200.0
2014-09-18 10:05:00,46.68,46.68,46.62,46.64,92400.0,24.7748,24.7748,24.743,24.7536,92400.0
2014-09-18 10:10:00,46.62,46.63,46.52,46.54,64500.0,24.743,24.7483,24.6899,24.7005,64500.0
2014-09-18 10:15:00,46.53,46.57,46.53,46.55,35600.0,24.6952,24.7164,24.6952,24.7058,35600.0
2014-09-18 10:20:00,46.55,46.56,46.53,46.54,31000.0,24.7058,24.7111,24.6952,24.7005,31000.0
2014-09-18 10:25:00,46.54,46.56,46.47,46.49,61900.0,24.7005,24.7111,24.6633,24.674,61900.0
2014-09-18 10:30:00,46.49,46.52,46.48,46.51,32100.0,24.674,24.6899,24.6687,24.6846,32100.0
2014-09-18 10:35:00,46.51,46.56,46.5,46.56,33800.0,24.6846,24.7111,24.6793,24.7111,33800.0
2014-09-18 10:40:00,46.56,46.57,46.51,46.52,32000.0,24.7111,24.7164,24.6846,24.6899,32000.0
2014-09-18 10:45:00,46.52,46.59,46.51,46.58,39900.0,24.6899,24.727,24.6846,24.7217,39900.0
2014-09-18 10:50:00,46.58,46.58,46.48,46.5,48100.0,24.7217,24.7217,24.6687,24.6793,48100.0
2014-09-18 10:55:00,46.5,46.52,46.45,46.45,30500.0,24.6793,24.6899,24.6527,24.6527,30500.0
2014-09-18 11:00:00,46.44,46.47,46.41,46.42,25600.0,24.6474,24.6633,24.6315,24.6368,25600.0
2014-09-18 11:05:00,46.42,46.48,46.39,46.44,25800.0,24.6368,24.6687,24.6209,24.6474,25800.0
2014-09-18 11:10:00,46.44,46.45,46.38,46.41,64000.0,24.6474,24.6527,24.6156,24.6315,64000.0
2014-09-18 11:15:00,46.41,46.44,46.38,46.39,25600.0,24.6315,24.6474,24.6156,24.6209,25600.0
2014-09-18 11:20:00,46.39,46.41,46.37,46.39,34300.0,24.6209,24.6315,24.6103,24.6209,34300.0
2014-09-18 11:25:00,46.39,46.42,46.36,46.36,29200.0,24.6209,24.6368,24.605,24.605,29200.0
2014-09-18 11:30:00,46.35,46.41,46.34,46.39,51500.0,24.5997,24.6315,24.5944,24.6209,51500.0
2014-09-18 11:35:00,46.38,46.4,46.36,46.38,45200.0,24.6156,24.6262,24.605,24.6156,45200.0
2014-09-18 11:40:00,46.39,46.4,46.36,46.37,19200.0,24.6209,24.6262,24.605,24.6103,19200.0
2014-09-18 11:45:00,46.37,46.4,46.35,46.36,32300.0,24.6103,24.6262,24.5997,24.605,32300.0
2014-09-18 11:50:00,46.35,46.39,46.33,46.38,37000.0,24.5997,24.6209,24.589,24.6156,37000.0
2014-09-18 11:55:00,46.38,46.42,46.38,46.39,20800.0,24.6156,24.6368,24.6156,24.6209,20800.0
2014-09-18 12:00:00,46.4,46.42,46.38,46.42,13000.0,24.6262,24.6368,24.6156,24.6368,13000.0
2014-09-18 12:05:00,46.42,46.45,46.41,46.43,18700.0,24.6368,24.6527,24.6315,24.6421,18700.0
2014-09-18 12:10:00,46.42,46.45,46.41,46.42,19900.0,24.6368,24.6527,24.6315,24.6368,19900.0
2014-09-18 12:15:00,46.43,46.44,46.41,46.43,15700.0,24.6421,24.6474,24.6315,24.6421,15700.0
2014-09-18 12:20:00,46.43,46.43,46.41,46.41,8400.0,24.6421,24.6421,24.6315,24.6315,8400.0
2014-09-18 12:25:00,46.41,46.42,46.4,46.4,13400.0,24.6315,24.6368,24.6262,24.6262,13400.0
2014-09-18 12:30:00,46.4,46.41,46.38,46.41,21300.0,24.6262,24.6315,24.6156,24.6315,21300.0
2014-09-18 12:35:00,46.4,46.45,46.4,46.43,27200.0,24.6262,24.6527,24.6262,24.6421,27200.0
2014-09-18 12:40:00,46.44,46.44,46.41,46.41,8400.0,24.6474,24.6474,24.6315,24.6315,8400.0
2014-09-18 12:45:00,46.42,46.44,46.41,46.42,8200.0,24.6368,24.6474,24.6315,24.6368,8200.0
2014-09-18 12:50:00,46.41,46.43,46.37,46.38,34700.0,24.6315,24.6421,24.6103,24.6156,34700.0
2014-09-18 12:55:00,46.39,46.4,46.37,46.38,11800.0,24.6209,24.6262,24.6103,24.6156,11800.0
2014-09-18 13:00:00,46.38,46.39,46.35,46.36,12300.0,24.6156,24.6209,24.5997,24.605,12300.0
2014-09-18 13:05:00,46.37,46.4,46.36,46.39,11600.0,24.6103,24.6262,24.605,24.6209,11600.0
2014-09-18 13:10:00,46.38,46.39,46.34,46.34,13500.0,24.6156,24.6209,24.5944,24.5944,13500.0
2014-09-18 13:15:00,46.35,46.38,46.34,46.37,14100.0,24.5997,24.6156,24.5944,24.6103,14100.0
2014-09-18 13:20:00,46.37,46.38,46.34,46.34,13500.0,24.6103,24.6156,24.5944,24.5944,13500.0
2014-09-18 13:25:00,46.34,46.35,46.33,46.33,13800.0,24.5944,24.5997,24.589,24.589,13800.0
2014-09-18 13:30:00,46.33,46.36,46.33,46.36,23400.0,24.589,24.605,24.589,24.605,23400.0
2014-09-18 13:35:00,46.36,46.38,46.36,46.37,14500.0,24.605,24.6156,24.605,24.6103,14500.0
2014-09-18 13:40:00,46.37,46.37,46.35,46.37,15900.0,24.6103,24.6103,24.5997,24.6103,15900.0
2014-09-18 13:45:00,46.37,46.39,46.36,46.36,17500.0,24.6103,24.6209,24.605,24.605,17500.0
2014-09-18 13:50:00,46.36,46.37,46.34,46.34,14600.0,24.605,24.6103,24.5944,24.5944,14600.0
2014-09-18 13:55:00,46.34,46.35,46.34,46.34,17500.0,24.5944,24.5997,24.5944,24.5944,17500.0
2014-09-18 14:00:00,46.34,46.35,46.33,46.34,34700.0,24.5944,24.5997,24.589,24.5944,34700.0
2014-09-18 14:05:00,46.33,46.34,46.3,46.3,41600.0,24.589,24.5944,24.5731,24.5731,41600.0
2014-09-18 14:10:00,46.31,46.31,46.27,46.28,51300.0,24.5784,24.5784,24.5572,24.5625,51300.0
2014-09-18 14:15:00,46.28,46.28,46.27,46.27,6800.0,24.5625,24.5625,24.5572,24.5572,6800.0
2014-09-18 14:20:00,46.28,46.28,46.25,46.26,34600.0,24.5625,24.5625,24.5466,24.5519,34600.0
2014-09-18 14:25:00,46.25,46.28,46.25,46.27,41200.0,24.5466,24.5625,24.5466,24.5572,41200.0
2014-09-18 14:30:00,46.28,46.31,46.27,46.3,19400.0,24.5625,24.5784,24.5572,24.5731,19400.0
2014-09-18 14:35:00,46.3,46.31,46.28,46.3,26600.0,24.5731,24.5784,24.5625,24.5731,26600.0
2014-09-18 14:40:00,46.3,46.32,46.3,46.32,14900.0,24.5731,24.5837,24.5731,24.5837,14900.0
2014-09-18 14:45:00,46.31,46.33,46.31,46.32,21000.0,24.5784,24.589,24.5784,24.5837,21000.0
2014-09-18 14:50:00,46.31,46.33,46.31,46.32,12800.0,24.5784,24.589,24.5784,24.5837,12800.0
2014-09-18 14:55:00,46.32,46.32,46.3,46.31,20900.0,24.5837,24.5837,24.5731,24.5784,20900.0
2014-09-18 15:00:00,46.31,46.34,46.3,46.34,14300.0,24.5784,24.5944,24.5731,24.5944,14300.0
2014-09-18 15:05:00,46.34,46.34,46.32,46.33,18100.0,24.5944,24.5944,24.5837,24.589,18100.0
2014-09-18 15:10:00,46.32,46.34,46.32,46.33,19600.0,24.5837,24.5944,24.5837,24.589,19600.0
2014-09-18 15:15:00,46.32,46.36,46.32,46.36,35300.0,24.5837,24.605,24.5837,24.605,35300.0
2014-09-18 15:20:00,46.36,46.36,46.33,46.34,26400.0,24.605,24.605,24.589,24.5944,26400.0
2014-09-18 15:25:00,46.35,46.37,46.34,46.37,30100.0,24.5997,24.6103,24.5944,24.6103,30100.0
2014-09-18 15:30:00,46.37,46.4,46.36,46.4,63600.0,24.6103,24.6262,24.605,24.6262,63600.0
2014-09-18 15:35:00,46.4,46.45,46.4,46.45,52400.0,24.6262,24.6527,24.6262,24.6527,52400.0
2014-09-18 15:40:00,46.45,46.45,46.42,46.42,62400.0,24.6527,24.6527,24.6368,24.6368,62400.0
2014-09-18 15:45:00,46.42,46.44,46.41,46.44,51800.0,24.6368,24.6474,24.6315,24.6474,51800.0
2014-09-18 15:50:00,46.44,46.45,46.43,46.45,116400.0,24.6474,24.6527,24.6421,24.6527,116400.0
2014-09-18 15:55:00,46.45,46.45,46.4,46.41,154800.0,24.6527,24.6527,24.6262,24.6315,154800.0
2014-09-19 09:30:00,46.89,46.91,46.78,46.79,284700.0,24.8863,24.8969,24.8279,24.8332,284700.0
2014-09-19 09:35:00,46.79,46.82,46.75,46.8,280500.0,24.8332,24.8491,24.812,24.8385,280500.0
2014-09-19 09:40:00,46.8,46.81,46.7,46.7,195800.0,24.8385,24.8438,24.7854,24.7854,195800.0
2014-09-19 09:45:00,46.71,46.73,46.68,46.71,100400.0,24.7907,24.8013,24.7748,24.7907,100400.0
2014-09-19 09:50:00,46.72,46.73,46.67,46.68,68400.0,24.796,24.8013,24.7695,24.7748,68400.0
2014-09-19 09:55:00,46.69,46.71,46.65,46.65,36000.0,24.7801,24.7907,24.7589,24.7589,36000.0
2014-09-19 10:00:00,46.65,46.7,46.64,46.69,63300.0,24.7589,24.7854,24.7536,24.7801,63300.0
2014-09-19 10:05:00,46.68,46.7,46.65,46.67,54300.0,24.7748,24.7854,24.7589,24.7695,54300.0
2014-09-19 10:10:00,46.66,46.67,46.56,46.56,128600.0,24.7642,24.7695,24.7111,24.7111,128600.0
2014-09-19 10:15:00,46.56,46.57,46.48,46.49,70500.0,24.7111,24.7164,24.6687,24.674,70500.0
2014-09-19 10:20:00,46.49,46.51,46.45,46.49,35600.0,24.674,24.6846,24.6527,24.674,35600.0
2014-09-19 10:25:00,46.5,46.54,46.49,46.51,59100.0,24.6793,24.7005,24.674,24.6846,59100.0
2014-09-19 10:30:00,46.51,46.54,46.5,46.52,128900.0,24.6846,24.7005,24.6793,24.6899,128900.0
2014-09-19 10:35:00,46.53,46.57,46.52,46.54,76400.0,24.6952,24.7164,24.6899,24.7005,76400.0
2014-09-19 10:40:00,46.55,46.65,46.52,46.61,77300.0,24.7058,24.7589,24.6899,24.7377,77300.0
2014-09-19 10:45:00,46.61,46.63,46.56,46.57,33900.0,24.7377,24.7483,24.7111,24.7164,33900.0
2014-09-19 10:50:00,46.57,46.59,46.56,46.56,31000.0,24.7164,24.727,24.7111,24.7111,31000.0
2014-09-19 10:55:00,46.58,46.62,46.58,46.59,70500.0,24.7217,24.743,24.7217,24.727,70500.0
2014-09-19 11:00:00,46.6,46.64,46.59,46.62,97500.0,24.7323,24.7536,24.727,24.743,97500.0
2014-09-19 11:05:00,46.61,46.62,46.57,46.58,39000.0,24.7377,24.743,24.7164,24.7217,39000.0
2014-09-19 11:10:00,46.59,46.61,46.55,46.55,45000.0,24.727,24.7377,24.7058,24.7058,45000.0
2014-09-19 11:15:00,46.55,46.59,46.53,46.54,65400.0,24.7058,24.727,24.6952,24.7005,65400.0
2014-09-19 11:20:00,46.54,46.56,46.53,46.54,51300.0,24.7005,24.7111,24.6952,24.7005,51300.0
2014-09-19 11:25:00,46.54,46.55,46.48,46.49,168500.0,24.7005,24.7058,24.6687,24.674,168500.0
2014-09-19 11:30:00,46.5,46.52,46.42,46.44,232200.0,24.6793,24.6899,24.6368,24.6474,232200.0
2014-09-19 11:35:00,46.44,46.48,46.43,46.48,14500.0,24.6474,24.6687,24.6421,24.6687,14500.0
2014-09-19 11:40:00,46.48,46.52,46.47,46.52,16400.0,24.6687,24.6899,24.6633,24.6899,16400.0
2014-09-19 11:45:00,46.52,46.53,46.5,46.5,19300.0,24.6899,24.6952,24.6793,24.6793,19300.0
2014-09-19 11:50:00,46.5,46.53,46.5,46.53,17700.0,24.6793,24.6952,24.6793,24.6952,17700.0
2014-09-19 11:55:00,46.52,46.53,46.5,46.5,40900.0,24.6899,24.6952,24.6793,24.6793,40900.0
2014-09-19 12:00:00,46.5,46.51,46.48,46.5,24700.0,24.6793,24.6846,24.6687,24.6793,24700.0
2014-09-19 12:05:00,46.49,46.49,46.45,46.46,20500.0,24.674,24.674,24.6527,24.658,20500.0
2014-09-19 12:10:00,46.46,46.48,46.44,46.45,56900.0,24.658,24.6687,24.6474,24.6527,56900.0
2014-09-19 12:15:00,46.45,46.48,46.45,46.47,27200.0,24.6527,24.6687,24.6527,24.6633,27200.0
2014-09-19 12:20:00,46.47,46.48,46.47,46.48,21300.0,24.6633,24.6687,24.6633,24.6687,21300.0
2014-09-19 12:25:00,46.47,46.51,46.47,46.51,23500.0,24.6633,24.6846,24.6633,24.6846,23500.0
2014-09-19 12:30:00,46.5,46.51,46.48,46.5,25100.0,24.6793,24.6846,24.6687,24.6793,25100.0
2014-09-19 12:35:00,46.5,46.5,46.47,46.48,30300.0,24.6793,24.6793,24.6633,24.6687,30300.0
2014-09-19 12:40:00,46.47,46.48,46.44,46.44,55000.0,24.6633,24.6687,24.6474,24.6474,55000.0
2014-09-19 12:45:00,46.44,46.45,46.43,46.44,21700.0,24.6474,24.6527,24.6421,24.6474,21700.0
2014-09-19 12:50:00,46.43,46.45,46.43,46.44,22800.0,24.6421,24.6527,24.6421,24.6474,22800.0
2014-09-19 12:55:00,46.43,46.45,46.43,46.44,18100.0,24.6421,24.6527,24.6421,24.6474,18100.0
2014-09-19 13:00:00,46.44,46.45,46.43,46.44,49500.0,24.6474,24.6527,24.6421,24.6474,49500.0
2014-09-19 13:05:00,46.44,46.44,46.43,46.44,17800.0,24.6474,24.6474,24.6421,24.6474,17800.0
2014-09-19 13:10:00,46.44,46.44,46.42,46.43,32600.0,24.6474,24.6474,24.6368,24.6421,32600.0
2014-09-19 13:15:00,46.43,46.43,46.41,46.43,34900.0,24.6421,24.6421,24.6315,24.6421,34900.0
2014-09-19 13:20:00,46.42,46.46,46.42,46.45,34300.0,24.6368,24.658,24.6368,24.6527,34300.0
2014-09-19 13:25:00,46.46,46.47,46.44,46.45,35100.0,24.658,24.6633,24.6474,24.6527,35100.0
2014-09-19 13:30:00,46.45,46.46,46.44,46.45,38100.0,24.6527,24.658,24.6474,24.6527,38100.0
2014-09-19 13:35:00,46.44,46.46,46.43,46.45,24300.0,24.6474,24.658,24.6421,24.6527,24300.0
2014-09-19 13:40:00,46.45,46.46,46.43,46.44,16100.0,24.6527,24.658,24.6421,24.6474,16100.0
2014-09-19 13:45:00,46.44,46.45,46.42,46.45,42500.0,24.6474,24.6527,24.6368,24.6527,42500.0
2014-09-19 13:50:00,46.45,46.46,46.44,46.45,16200.0,24.6527,24.658,24.6474,24.6527,16200.0
2014-09-19 13:55:00,46.45,46.45,46.43,46.43,45600.0,24.6527,24.6527,24.6421,24.6421,45600.0
2014-09-19 14:00:00,46.44,46.45,46.43,46.44,18600.0,24.6474,24.6527,24.6421,24.6474,18600.0
2014-09-19 14:05:00,46.44,46.44,46.43,46.44,17200.0,24.6474,24.6474,24.6421,24.6474,17200.0
2014-09-19 14:10:00,46.43,46.44,46.43,46.44,7000.0,24.6421,24.6474,24.6421,24.6474,7000.0
2014-09-19 14:15:00,46.43,46.45,46.43,46.44,21400.0,24.6421,24.6527,24.6421,24.6474,21400.0
2014-09-19 14:20:00,46.44,46.45,46.43,46.45,27900.0,24.6474,24.6527,24.6421,24.6527,27900.0
2014-09-19 14:25:00,46.45,46.46,46.44,46.45,31500.0,24.6527,24.658,24.6474,24.6527,31500.0
2014-09-19 14:30:00,46.45,46.45,46.42,46.43,29700.0,24.6527,24.6527,24.6368,24.6421,29700.0
2014-09-19 14:35:00,46.43,46.45,46.42,46.45,30900.0,24.6421,24.6527,24.6368,24.6527,30900.0
2014-09-19 14:40:00,46.44,46.47,46.44,46.47,43200.0,24.6474,24.6633,24.6474,24.6633,43200.0
2014-09-19 14:45:00,46.47,46.5,46.45,46.49,30900.0,24.6633,24.6793,24.6527,24.674,30900.0
2014-09-19 14:50:00,46.5,46.51,46.49,46.51,53300.0,24.6793,24.6846,24.674,24.6846,53300.0
2014-09-19 14:55:00,46.5,46.52,46.5,46.5,57600.0,24.6793,24.6899,24.6793,24.6793,57600.0
2014-09-19 15:00:00,46.51,46.53,46.5,46.52,21600.0,24.6846,24.6952,24.6793,24.6899,21600.0
2014-09-19 15:05:00,46.52,46.52,46.46,46.48,61800.0,24.6899,24.6899,24.658,24.6687,61800.0
2014-09-19 15:10:00,46.48,46.49,46.47,46.47,27500.0,24.6687,24.674,24.6633,24.6633,27500.0
2014-09-19 15:15:00,46.46,46.48,46.46,46.47,27800.0,24.658,24.6687,24.658,24.6633,27800.0
2014-09-19 15:20:00,46.47,46.47,46.44,46.46,30400.0,24.6633,24.6633,24.6474,24.658,30400.0
2014-09-19 15:25:00,46.46,46.48,46.46,46.47,32100.0,24.658,24.6687,24.658,24.6633,32100.0
2014-09-19 15:30:00,46.47,46.47,46.45,46.45,66600.0,24.6633,24.6633,24.6527,24.6527,66600.0
2014-09-19 15:35:00,46.45,46.48,46.42,46.48,48400.0,24.6527,24.6687,24.6368,24.6687,48400.0
2014-09-19 15:40:00,46.48,46.49,46.45,46.46,77900.0,24.6687,24.674,24.6527,24.658,77900.0
2014-09-19 15:45:00,46.46,46.49,46.45,46.48,99400.0,24.658,24.674,24.6527,24.6687,99400.0
2014-09-19 15:50:00,46.48,46.49,46.45,46.47,88000.0,24.6687,24.674,24.6527,24.6633,88000.0
2014-09-19 15:55:00,46.47,46.5,46.46,46.46,188400.0,24.6633,24.6793,24.658,24.658,188400.0
2014-09-22 09:30:00,46.4,46.4,46.27,46.31,116600.0,24.6262,24.6262,24.5572,24.5784,116600.0
2014-09-22 09:35:00,46.31,46.31,46.2,46.2,56400.0,24.5784,24.5784,24.5201,24.5201,56400.0
2014-09-22 09:40:00,46.2,46.21,46.16,46.2,52300.0,24.5201,24.5254,24.4988,24.5201,52300.0
2014-09-22 09:45:00,46.21,46.25,46.2,46.22,31700.0,24.5254,24.5466,24.5201,24.5307,31700.0
2014-09-22 09:50:00,46.22,46.22,46.17,46.2,67300.0,24.5307,24.5307,24.5041,24.5201,67300.0
2014-09-22 09:55:00,46.2,46.2,46.13,46.17,340700.0,24.5201,24.5201,24.4829,24.5041,340700.0
2014-09-22 10:00:00,46.17,46.19,46.15,46.17,149100.0,24.5041,24.5147,24.4935,24.5041,149100.0
2014-09-22 10:05:00,46.17,46.19,46.14,46.16,139200.0,24.5041,24.5147,24.4882,24.4988,139200.0
2014-09-22 10:10:00,46.16,46.19,46.15,46.16,90100.0,24.4988,24.5147,24.4935,24.4988,90100.0
2014-09-22 10:15:00,46.17,46.2,46.15,46.19,45700.0,24.5041,24.5201,24.4935,24.5147,45700.0
2014-09-22 10:20:00,46.18,46.2,46.16,46.17,67600.0,24.5094,24.5201,24.4988,24.5041,67600.0
2014-09-22 10:25:00,46.17,46.18,46.12,46.13,67400.0,24.5041,24.5094,24.4776,24.4829,67400.0
2014-09-22 10:30:00,46.13,46.15,46.12,46.14,44100.0,24.4829,24.4935,24.4776,24.4882,44100.0
2014-09-22 10:35:00,46.14,46.17,46.13,46.16,30500.0,24.4882,24.5041,24.4829,24.4988,30500.0
2014-09-22 10:40:00,46.16,46.19,46.14,46.14,61200.0,24.4988,24.5147,24.4882,24.4882,61200.0
2014-09-22 10:45:00,46.13,46.15,46.12,46.14,54800.0,24.4829,24.4935,24.4776,24.4882,54800.0
2014-09-22 10:50:00,46.14,46.16,46.1,46.11,45100.0,24.4882,24.4988,24.467,24.4723,45100.0
2014-09-22 10:55:00,46.11,46.11,46.0,46.01,198500.0,24.4723,24.4723,24.4139,24.4192,198500.0
2014-09-22 11:00:00,46.0,46.08,45.98,46.05,122400.0,24.4139,24.4564,24.4033,24.4404,122400.0
2014-09-22 11:05:00,46.05,46.09,46.03,46.06,59900.0,24.4404,24.4617,24.4298,24.4457,59900.0
2014-09-22 11:10:00,46.06,46.06,45.99,46.04,159800.0,24.4457,24.4457,24.4086,24.4351,159800.0
2014-09-22 11:15:00,46.04,46.07,46.03,46.05,85800.0,24.4351,24.4511,24.4298,24.4404,85800.0
2014-09-22 11:20:00,46.06,46.1,46.04,46.09,186500.0,24.4457,24.467,24.4351,24.4617,186500.0
2014-09-22 11:25:00,46.09,46.14,46.07,46.13,120600.0,24.4617,24.4882,24.4511,24.4829,120600.0
2014-09-22 11:30:00,46.13,46.15,46.1,46.13,176300.0,24.4829,24.4935,24.467,24.4829,176300.0
2014-09-22 11:35:00,46.13,46.15,46.12,46.13,23500.0,24.4829,24.4935,24.4776,24.4829,23500.0
2014-09-22 11:40:00,46.13,46.13,46.04,46.04,68900.0,24.4829,24.4829,24.4351,24.4351,68900.0
2014-09-22 11:45:00,46.03,46.03,45.96,45.99,61800.0,24.4298,24.4298,24.3927,24.4086,61800.0
2014-09-22 11:50:00,45.99,46.03,45.99,46.03,31700.0,24.4086,24.4298,24.4086,24.4298,31700.0
2014-09-22 11:55:00,46.02,46.03,45.99,46.02,32300.0,24.4245,24.4298,24.4086,24.4245,32300.0
2014-09-22 12:00:00,46.02,46.07,46.01,46.03,52000.0,24.4245,24.4511,24.4192,24.4298,52000.0
2014-09-22 12:05:00,46.04,46.08,46.04,46.04,33600.0,24.4351,24.4564,24.4351,24.4351,33600.0
2014-09-22 12:10:00,46.04,46.05,46.02,46.03,27300.0,24.4351,24.4404,24.4245,24.4298,27300.0
2014-09-22 12:15:00,46.02,46.05,46.02,46.03,24000.0,24.4245,24.4404,24.4245,24.4298,24000.0
2014-09-22 12:20:00,46.01,46.02,46.0,46.0,14000.0,24.4192,24.4245,24.4139,24.4139,14000.0
2014-09-22 12:25:00,46.01,46.03,45.99,46.02,24300.0,24.4192,24.4298,24.4086,24.4245,24300.0
2014-09-22 12:30:00,46.02,46.04,46.0,46.04,26800.0,24.4245,24.4351,24.4139,24.4351,26800.0
2014-09-22 12:35:00,46.04,46.05,46.04,46.05,11700.0,24.4351,24.4404,24.4351,24.4404,11700.0
2014-09-22 12:40:00,46.04,46.06,46.03,46.05,22400.0,24.4351,24.4457,24.4298,24.4404,22400.0
2014-09-22 12:45:00,46.06,46.07,46.05,46.06,41000.0,24.4457,24.4511,24.4404,24.4457,41000.0
2014-09-22 12:50:00,46.06,46.07,46.04,46.04,21800.0,24.4457,24.4511,24.4351,24.4351,21800.0
2014-09-22 12:55:00,46.04,46.06,46.04,46.05,19100.0,24.4351,24.4457,24.4351,24.4404,19100.0
2014-09-22 13:00:00,46.05,46.06,46.03,46.04,32000.0,24.4404,24.4457,24.4298,24.4351,32000.0
2014-09-22 13:05:00,46.05,46.07,46.04,46.04,15900.0,24.4404,24.4511,24.4351,24.4351,15900.0
2014-09-22 13:10:00,46.04,46.04,46.01,46.03,21700.0,24.4351,24.4351,24.4192,24.4298,21700.0
2014-09-22 13:15:00,46.04,46.06,46.03,46.06,9600.0,24.4351,24.4457,24.4298,24.4457,9600.0
2014-09-22 13:20:00,46.05,46.07,46.05,46.05,15200.0,24.4404,24.4511,24.4404,24.4404,15200.0
2014-09-22 13:25:00,46.05,46.14,46.05,46.13,39100.0,24.4404,24.4882,24.4404,24.4829,39100.0
2014-09-22 13:30:00,46.12,46.16,46.12,46.12,28000.0,24.4776,24.4988,24.4776,24.4776,28000.0
2014-09-22 13:35:00,46.12,46.12,46.07,46.07,16300.0,24.4776,24.4776,24.4511,24.4511,16300.0
2014-09-22 13:40:00,46.08,46.08,46.07,46.07,10900.0,24.4564,24.4564,24.4511,24.4511,10900.0
2014-09-22 13:45:00,46.08,46.1,46.07,46.09,50800.0,24.4564,24.467,24.4511,24.4617,50800.0
2014-09-22 13:50:00,46.09,46.1,46.07,46.07,10900.0,24.4617,24.467,24.4511,24.4511,10900.0
2014-09-22 13:55:00,46.07,46.08,46.05,46.06,18800.0,24.4511,24.4564,24.4404,24.4457,18800.0
2014-09-22 14:00:00,46.06,46.08,46.05,46.08,30900.0,24.4457,24.4564,24.4404,24.4564,30900.0
2014-09-22 14:05:00,46.07,46.12,46.05,46.1,40900.0,24.4511,24.4776,24.4404,24.467,40900.0
2014-09-22 14:10:00,46.1,46.11,46.06,46.09,35100.0,24.467,24.4723,24.4457,24.4617,35100.0
2014-09-22 14:15:00,46.09,46.1,46.08,46.09,13300.0,24.4617,24.467,24.4564,24.4617,13300.0
2014-09-22 14:20:00,46.1,46.11,46.09,46.09,21400.0,24.467,24.4723,24.4617,24.4617,21400.0
2014-09-22 14:25:00,46.09,46.09,46.04,46.05,34800.0,24.4617,24.4617,24.4351,24.4404,34800.0
2014-09-22 14:30:00,46.05,46.05,46.02,46.04,22900.0,24.4404,24.4404,24.4245,24.4351,22900.0
2014-09-22 14:35:00,46.04,46.04,45.99,46.04,119300.0,24.4351,24.4351,24.4086,24.4351,119300.0
2014-09-22 14:40:00,46.03,46.07,46.01,46.06,29900.0,24.4298,24.4511,24.4192,24.4457,29900.0
2014-09-22 14:45:00,46.06,46.12,46.06,46.09,26000.0,24.4457,24.4776,24.4457,24.4617,26000.0
2014-09-22 14:50:00,46.1,46.11,46.08,46.09,20300.0,24.467,24.4723,24.4564,24.4617,20300.0
2014-09-22 14:55:00,46.09,46.1,46.07,46.08,19400.0,24.4617,24.467,24.4511,24.4564,19400.0
2014-09-22 15:00:00,46.07,46.11,46.07,46.08,26500.0,24.4511,24.4723,24.4511,24.4564,26500.0
2014-09-22 15:05:00,46.08,46.08,46.05,46.07,22400.0,24.4564,24.4564,24.4404,24.4511,22400.0
2014-09-22 15:10:00,46.07,46.09,46.06,46.08,30600.0,24.4511,24.4617,24.4457,24.4564,30600.0
2014-09-22 15:15:00,46.08,46.08,46.03,46.05,36200.0,24.4564,24.4564,24.4298,24.4404,36200.0
2014-09-22 15:20:00,46.05,46.09,46.05,46.08,49100.0,24.4404,24.4617,24.4404,24.4564,49100.0
2014-09-22 15:25:00,46.07,46.08,46.06,46.07,34200.0,24.4511,24.4564,24.4457,24.4511,34200.0
2014-09-22 15:30:00,46.07,46.07,46.04,46.05,37300.0,24.4511,24.4511,24.4351,24.4404,37300.0
2014-09-22 15:35:00,46.05,46.1,46.04,46.1,57800.0,24.4404,24.467,24.4351,24.467,57800.0
2014-09-22 15:40:00,46.1,46.15,46.09,46.13,62000.0,24.467,24.4935,24.4617,24.4829,62000.0
2014-09-22 15:45:00,46.14,46.14,46.12,46.13,38400.0,24.4882,24.4882,24.4776,24.4829,38400.0
2014-09-22 15:50:00,46.12,46.14,46.1,46.13,101400.0,24.4776,24.4882,24.467,24.4829,101400.0
2014-09-22 15:55:00,46.13,46.13,46.11,46.13,90300.0,24.4829,24.4829,24.4723,24.4829,90300.0
2014-09-23 09:30:00,45.89,45.94,45.88,45.89,127000.0,24.3555,24.3821,24.3502,24.3555,127000.0
2014-09-23 09:35:00,45.9,45.95,45.89,45.93,42300.0,24.3608,24.3874,24.3555,24.3768,42300.0
2014-09-23 09:40:00,45.93,45.99,45.93,45.97,37100.0,24.3768,24.4086,24.3768,24.398,37100.0
2014-09-23 09:45:00,45.98,45.98,45.93,45.95,43100.0,24.4033,24.4033,24.3768,24.3874,43100.0
2014-09-23 09:50:00,45.95,46.0,45.95,45.96,36500.0,24.3874,24.4139,24.3874,24.3927,36500.0
2014-09-23 09:55:00,45.96,46.03,45.96,46.03,48700.0,24.3927,24.4298,24.3927,24.4298,48700.0
2014-09-23 10:00:00,46.04,46.04,46.0,46.04,44800.0,24.4351,24.4351,24.4139,24.4351,44800.0
2014-09-23 10:05:00,46.04,46.04,45.95,45.95,41600.0,24.4351,24.4351,24.3874,24.3874,41600.0
2014-09-23 10:10:00,45.96,46.01,45.96,46.01,37100.0,24.3927,24.4192,24.3927,24.4192,37100.0
2014-09-23 10:15:00,46.02,46.02,45.97,45.99,29100.0,24.4245,24.4245,24.398,24.4086,29100.0
2014-09-23 10:20:00,46.0,46.02,46.0,46.01,38200.0,24.4139,24.4245,24.4139,24.4192,38200.0
2014-09-23 10:25:00,46.01,46.04,46.0,46.0,45500.0,24.4192,24.4351,24.4139,24.4139,45500.0
2014-09-23 10:30:00,46.0,46.0,45.92,45.92,33800.0,24.4139,24.4139,24.3714,24.3714,33800.0
2014-09-23 10:35:00,45.92,45.93,45.89,45.91,45000.0,24.3714,24.3768,24.3555,24.3661,45000.0
2014-09-23 10:40:00,45.91,45.97,45.89,45.97,32500.0,24.3661,24.398,24.3555,24.398,32500.0
2014-09-23 10:45:00,45.96,45.97,45.93,45.94,35300.0,24.3927,24.398,24.3768,24.3821,35300.0
2014-09-23 10:50:00,45.95,45.95,45.91,45.93,23400.0,24.3874,24.3874,24.3661,24.3768,23400.0
2014-09-23 10:55:00,45.92,45.92,45.86,45.87,50500.0,24.3714,24.3714,24.3396,24.3449,50500.0
2014-09-23 11:00:00,45.88,45.89,45.84,45.84,46100.0,24.3502,24.3555,24.329,24.329,46100.0
2014-09-23 11:05:00,45.85,45.89,45.84,45.84,76700.0,24.3343,24.3555,24.329,24.329,76700.0
2014-09-23 11:10:00,45.84,45.85,45.77,45.77,47100.0,24.329,24.3343,24.2918,24.2918,47100.0
2014-09-23 11:15:00,45.78,45.84,45.78,45.84,25000.0,24.2971,24.329,24.2971,24.329,25000.0
2014-09-23 11:20:00,45.83,45.88,45.83,45.87,33100.0,24.3237,24.3502,24.3237,24.3449,33100.0
2014-09-23 11:25:00,45.88,45.9,45.79,45.79,42900.0,24.3502,24.3608,24.3024,24.3024,42900.0
2014-09-23 11:30:00,45.79,45.84,45.78,45.82,95500.0,24.3024,24.329,24.2971,24.3184,95500.0
2014-09-23 11:35:00,45.82,45.91,45.82,45.91,47100.0,24.3184,24.3661,24.3184,24.3661,47100.0
2014-09-23 11:40:00,45.9,45.91,45.84,45.86,27900.0,24.3608,24.3661,24.329,24.3396,27900.0
2014-09-23 11:45:00,45.86,45.88,45.83,45.83,40200.0,24.3396,24.3502,24.3237,24.3237,40200.0
2014-09-23 11:50:00,45.83,45.87,45.83,45.86,32000.0,24.3237,24.3449,24.3237,24.3396,32000.0
2014-09-23 11:55:00,45.85,45.87,45.83,45.86,34500.0,24.3343,24.3449,24.3237,24.3396,34500.0
2014-09-23 12:00:00,45.86,45.87,45.84,45.86,14100.0,24.3396,24.3449,24.329,24.3396,14100.0
2014-09-23 12:05:00,45.86,45.87,45.83,45.84,29000.0,24.3396,24.3449,24.3237,24.329,29000.0
2014-09-23 12:10:00,45.84,45.86,45.83,45.86,20200.0,24.329,24.3396,24.3237,24.3396,20200.0
2014-09-23 12:15:00,45.85,45.87,45.84,45.85,26000.0,24.3343,24.3449,24.329,24.3343,26000.0
2014-09-23 12:20:00,45.85,45.86,45.83,45.83,20500.0,24.3343,24.3396,24.3237,24.3237,20500.0
2014-09-23 12:25:00,45.84,45.84,45.8,45.81,32800.0,24.329,24.329,24.3078,24.3131,32800.0
2014-09-23 12:30:00,45.81,45.83,45.8,45.83,21700.0,24.3131,24.3237,24.3078,24.3237,21700.0
2014-09-23 12:35:00,45.83,45.83,45.78,45.78,29000.0,24.3237,24.3237,24.2971,24.2971,29000.0
2014-09-23 12:40:00,45.78,45.82,45.78,45.81,21100.0,24.2971,24.3184,24.2971,24.3131,21100.0
2014-09-23 12:45:00,45.81,45.82,45.77,45.77,32800.0,24.3131,24.3184,24.2918,24.2918,32800.0
2014-09-23 12:50:00,45.77,45.81,45.77,45.81,14300.0,24.2918,24.3131,24.2918,24.3131,14300.0
2014-09-23 12:55:00,45.81,45.81,45.78,45.78,31300.0,24.3131,24.3131,24.2971,24.2971,31300.0
2014-09-23 13:00:00,45.78,45.81,45.77,45.79,9300.0,24.2971,24.3131,24.2918,24.3024,9300.0
2014-09-23 13:05:00,45.79,45.8,45.76,45.76,15900.0,24.3024,24.3078,24.2865,24.2865,15900.0
2014-09-23 13:10:00,45.76,45.77,45.75,45.76,22000.0,24.2865,24.2918,24.2812,24.2865,22000.0
2014-09-23 13:15:00,45.76,45.77,45.73,45.76,32000.0,24.2865,24.2918,24.2706,24.2865,32000.0
2014-09-23 13:20:00,45.76,45.78,45.75,45.75,6800.0,24.2865,24.2971,24.2812,24.2812,6800.0
2014-09-23 13:25:00,45.76,45.77,45.75,45.76,9100.0,24.2865,24.2918,24.2812,24.2865,9100.0
2014-09-23 13:30:00,45.77,45.79,45.74,45.79,20900.0,24.2918,24.3024,24.2759,24.3024,20900.0
2014-09-23 13:35:00,45.79,45.83,45.78,45.83,21700.0,24.3024,24.3237,24.2971,24.3237,21700.0
2014-09-23 13:40:00,45.82,45.83,45.8,45.8,20900.0,24.3184,24.3237,24.3078,24.3078,20900.0
2014-09-23 13:45:00,45.8,45.81,45.78,45.79,16100.0,24.3078,24.3131,24.2971,24.3024,16100.0
2014-09-23 13:50:00,45.79,45.79,45.76,45.77,18400.0,24.3024,24.3024,24.2865,24.2918,18400.0
2014-09-23 13:55:00,45.78,45.78,45.74,45.76,30700.0,24.2971,24.2971,24.2759,24.2865,30700.0
2014-09-23 14:00:00,45.76,45.78,45.74,45.75,27500.0,24.2865,24.2971,24.2759,24.2812,27500.0
2014-09-23 14:05:00,45.74,45.75,45.72,45.74,12200.0,24.2759,24.2812,24.2653,24.2759,12200.0
2014-09-23 14:10:00,45.73,45.76,45.73,45.74,29300.0,24.2706,24.2865,24.2706,24.2759,29300.0
2014-09-23 14:15:00,45.75,45.76,45.73,45.73,17300.0,24.2812,24.2865,24.2706,24.2706,17300.0
2014-09-23 14:20:00,45.74,45.75,45.72,45.72,25700.0,24.2759,24.2812,24.2653,24.2653,25700.0
2014-09-23 14:25:00,45.73,45.74,45.7,45.73,29700.0,24.2706,24.2759,24.2547,24.2706,29700.0
2014-09-23 14:30:00,45.72,45.74,45.72,45.72,22600.0,24.2653,24.2759,24.2653,24.2653,22600.0
2014-09-23 14:35:00,45.71,45.76,45.71,45.74,20000.0,24.26,24.2865,24.26,24.2759,20000.0
2014-09-23 14:40:00,45.75,45.76,45.73,45.73,16800.0,24.2812,24.2865,24.2706,24.2706,16800.0
2014-09-23 14:45:00,45.74,45.75,45.72,45.73,43200.0,24.2759,24.2812,24.2653,24.2706,43200.0
2014-09-23 14:50:00,45.73,45.75,45.72,45.73,40000.0,24.2706,24.2812,24.2653,24.2706,40000.0
2014-09-23 14:55:00,45.73,45.77,45.72,45.76,33000.0,24.2706,24.2918,24.2653,24.2865,33000.0
2014-09-23 15:00:00,45.76,45.79,45.75,45.78,23300.0,24.2865,24.3024,24.2812,24.2971,23300.0
2014-09-23 15:05:00,45.78,45.79,45.73,45.73,16000.0,24.2971,24.3024,24.2706,24.2706,16000.0
2014-09-23 15:10:00,45.73,45.77,45.73,45.77,19900.0,24.2706,24.2918,24.2706,24.2918,19900.0
2014-09-23 15:15:00,45.77,45.79,45.75,45.75,34500.0,24.2918,24.3024,24.2812,24.2812,34500.0
2014-09-23 15:20:00,45.75,45.77,45.74,45.77,36700.0,24.2812,24.2918,24.2759,24.2918,36700.0
2014-09-23 15:25:00,45.76,45.81,45.76,45.79,35600.0,24.2865,24.3131,24.2865,24.3024,35600.0
2014-09-23 15:30:00,45.79,45.81,45.78,45.81,24500.0,24.3024,24.3131,24.2971,24.3131,24500.0
2014-09-23 15:35:00,45.81,45.84,45.81,45.83,50000.0,24.3131,24.329,24.3131,24.3237,50000.0
2014-09-23 15:40:00,45.83,45.83,45.8,45.8,90100.0,24.3237,24.3237,24.3078,24.3078,90100.0
2014-09-23 15:45:00,45.8,45.81,45.76,45.77,90700.0,24.3078,24.3131,24.2865,24.2918,90700.0
2014-09-23 15:50:00,45.77,45.8,45.75,45.76,97800.0,24.2918,24.3078,24.2812,24.2865,97800.0
2014-09-23 15:55:00,45.76,45.78,45.72,45.72,124400.0,24.2865,24.2971,24.2653,24.2653,124400.0
2014-09-24 09:30:00,45.82,45.88,45.81,45.81,165200.0,24.3184,24.3502,24.3131,24.3131,165200.0
2014-09-24 09:35:00,45.82,45.84,45.78,45.79,105000.0,24.3184,24.329,24.2971,24.3024,105000.0
2014-09-24 09:40:00,45.8,45.82,45.78,45.79,65300.0,24.3078,24.3184,24.2971,24.3024,65300.0
2014-09-24 09:45:00,45.79,45.79,45.69,45.71,66500.0,24.3024,24.3024,24.2494,24.26,66500.0
2014-09-24 09:50:00,45.71,45.73,45.69,45.7,59800.0,24.26,24.2706,24.2494,24.2547,59800.0
2014-09-24 09:55:00,45.69,45.73,45.68,45.71,37500.0,24.2494,24.2706,24.2441,24.26,37500.0
2014-09-24 10:00:00,45.7,45.72,45.62,45.65,89200.0,24.2547,24.2653,24.2122,24.2281,89200.0
2014-09-24 10:05:00,45.64,45.66,45.62,45.62,52100.0,24.2228,24.2335,24.2122,24.2122,52100.0
2014-09-24 10:10:00,45.62,45.66,45.57,45.66,101500.0,24.2122,24.2335,24.1857,24.2335,101500.0
2014-09-24 10:15:00,45.65,45.74,45.65,45.68,36200.0,24.2281,24.2759,24.2281,24.2441,36200.0
2014-09-24 10:20:00,45.68,45.69,45.64,45.64,20100.0,24.2441,24.2494,24.2228,24.2228,20100.0
2014-09-24 10:25:00,45.64,45.64,45.57,45.58,46000.0,24.2228,24.2228,24.1857,24.191,46000.0
2014-09-24 10:30:00,45.58,45.59,45.55,45.57,96600.0,24.191,24.1963,24.1751,24.1857,96600.0
2014-09-24 10:35:00,45.58,45.59,45.55,45.55,69400.0,24.191,24.1963,24.1751,24.1751,69400.0
2014-09-24 10:40:00,45.56,45.57,45.54,45.55,63700.0,24.1804,24.1857,24.1698,24.1751,63700.0
2014-09-24 10:45:00,45.55,45.55,45.49,45.49,84200.0,24.1751,24.1751,24.1432,24.1432,84200.0
2014-09-24 10:50:00,45.5,45.51,45.43,45.43,44000.0,24.1485,24.1538,24.1114,24.1114,44000.0
2014-09-24 10:55:00,45.43,45.45,45.36,45.45,91900.0,24.1114,24.122,24.0742,24.122,91900.0
2014-09-24 11:00:00,45.45,45.5,45.45,45.5,67200.0,24.122,24.1485,24.122,24.1485,67200.0
2014-09-24 11:05:00,45.49,45.49,45.46,45.47,46000.0,24.1432,24.1432,24.1273,24.1326,46000.0
2014-09-24 11:10:00,45.48,45.48,45.43,45.44,52400.0,24.1379,24.1379,24.1114,24.1167,52400.0
2014-09-24 11:15:00,45.44,45.48,45.43,45.46,49200.0,24.1167,24.1379,24.1114,24.1273,49200.0
2014-09-24 11:20:00,45.47,45.61,45.47,45.57,52000.0,24.1326,24.2069,24.1326,24.1857,52000.0
2014-09-24 11:25:00,45.58,45.66,45.57,45.62,57200.0,24.191,24.2335,24.1857,24.2122,57200.0
2014-09-24 11:30:00,45.62,45.65,45.59,45.64,128400.0,24.2122,24.2281,24.1963,24.2228,128400.0
2014-09-24 11:35:00,45.65,45.68,45.64,45.67,46200.0,24.2281,24.2441,24.2228,24.2388,46200.0
2014-09-24 11:40:00,45.66,45.69,45.64,45.69,13900.0,24.2335,24.2494,24.2228,24.2494,13900.0
2014-09-24 11:45:00,45.68,45.69,45.66,45.68,27800.0,24.2441,24.2494,24.2335,24.2441,27800.0
2014-09-24 11:50:00,45.68,45.73,45.68,45.72,38500.0,24.2441,24.2706,24.2441,24.2653,38500.0
2014-09-24 11:55:00,45.73,45.75,45.72,45.72,31000.0,24.2706,24.2812,24.2653,24.2653,31000.0
2014-09-24 12:00:00,45.73,45.74,45.71,45.71,30800.0,24.2706,24.2759,24.26,24.26,30800.0
2014-09-24 12:05:00,45.71,45.72,45.67,45.7,19300.0,24.26,24.2653,24.2388,24.2547,19300.0
2014-09-24 12:10:00,45.7,45.7,45.65,45.66,23400.0,24.2547,24.2547,24.2281,24.2335,23400.0
2014-09-24 12:15:00,45.65,45.66,45.62,45.62,16100.0,24.2281,24.2335,24.2122,24.2122,16100.0
2014-09-24 12:20:00,45.63,45.63,45.58,45.6,54500.0,24.2175,24.2175,24.191,24.2016,54500.0
2014-09-24 12:25:00,45.6,45.61,45.59,45.59,16600.0,24.2016,24.2069,24.1963,24.1963,16600.0
2014-09-24 12:30:00,45.59,45.6,45.57,45.58,8400.0,24.1963,24.2016,24.1857,24.191,8400.0
2014-09-24 12:35:00,45.58,45.59,45.56,45.56,25500.0,24.191,24.1963,24.1804,24.1804,25500.0
2014-09-24 12:40:00,45.57,45.57,45.55,45.56,14600.0,24.1857,24.1857,24.1751,24.1804,14600.0
2014-09-24 12:45:00,45.55,45.56,45.53,45.56,27100.0,24.1751,24.1804,24.1645,24.1804,27100.0
2014-09-24 12:50:00,45.56,45.56,45.53,45.54,9500.0,24.1804,24.1804,24.1645,24.1698,9500.0
2014-09-24 12:55:00,45.53,45.58,45.52,45.58,26600.0,24.1645,24.191,24.1591,24.191,26600.0
2014-09-24 13:00:00,45.58,45.62,45.57,45.57,34000.0,24.191,24.2122,24.1857,24.1857,34000.0
2014-09-24 13:05:00,45.58,45.58,45.56,45.58,22400.0,24.191,24.191,24.1804,24.191,22400.0
2014-09-24 13:10:00,45.58,45.59,45.57,45.59,10200.0,24.191,24.1963,24.1857,24.1963,10200.0
2014-09-24 13:15:00,45.59,45.61,45.58,45.61,19700.0,24.1963,24.2069,24.191,24.2069,19700.0
2014-09-24 13:20:00,45.61,45.61,45.54,45.55,70400.0,24.2069,24.2069,24.1698,24.1751,70400.0
2014-09-24 13:25:00,45.55,45.55,45.54,45.55,22900.0,24.1751,24.1751,24.1698,24.1751,22900.0
2014-09-24 13:30:00,45.55,45.55,45.53,45.54,55000.0,24.1751,24.1751,24.1645,24.1698,55000.0
2014-09-24 13:35:00,45.54,45.55,45.53,45.55,19300.0,24.1698,24.1751,24.1645,24.1751,19300.0
2014-09-24 13:40:00,45.55,45.57,45.54,45.56,47100.0,24.1751,24.1857,24.1698,24.1804,47100.0
2014-09-24 13:45:00,45.56,45.57,45.56,45.57,23300.0,24.1804,24.1857,24.1804,24.1857,23300.0
2014-09-24 13:50:00,45.56,45.57,45.56,45.57,25800.0,24.1804,24.1857,24.1804,24.1857,25800.0
2014-09-24 13:55:00,45.57,45.57,45.54,45.54,27900.0,24.1857,24.1857,24.1698,24.1698,27900.0
2014-09-24 14:00:00,45.55,45.57,45.54,45.57,29500.0,24.1751,24.1857,24.1698,24.1857,29500.0
2014-09-24 14:05:00,45.56,45.62,45.56,45.62,47400.0,24.1804,24.2122,24.1804,24.2122,47400.0
2014-09-24 14:10:00,45.62,45.64,45.61,45.62,37500.0,24.2122,24.2228,24.2069,24.2122,37500.0
2014-09-24 14:15:00,45.62,45.63,45.58,45.6,49900.0,24.2122,24.2175,24.191,24.2016,49900.0
2014-09-24 14:20:00,45.6,45.62,45.59,45.6,61400.0,24.2016,24.2122,24.1963,24.2016,61400.0
2014-09-24 14:25:00,45.6,45.6,45.59,45.59,91600.0,24.2016,24.2016,24.1963,24.1963,91600.0
2014-09-24 14:30:00,45.6,45.61,45.59,45.61,83900.0,24.2016,24.2069,24.1963,24.2069,83900.0
2014-09-24 14:35:00,45.61,45.61,45.6,45.61,50000.0,24.2069,24.2069,24.2016,24.2069,50000.0
2014-09-24 14:40:00,45.6,45.61,45.6,45.61,30900.0,24.2016,24.2069,24.2016,24.2069,30900.0
2014-09-24 14:45:00,45.61,45.61,45.6,45.61,52200.0,24.2069,24.2069,24.2016,24.2069,52200.0
2014-09-24 14:50:00,45.61,45.65,45.6,45.65,149000.0,24.2069,24.2281,24.2016,24.2281,149000.0
2014-09-24 14:55:00,45.65,45.67,45.63,45.64,209700.0,24.2281,24.2388,24.2175,24.2228,209700.0
2014-09-24 15:00:00,45.64,45.65,45.63,45.63,216400.0,24.2228,24.2281,24.2175,24.2175,216400.0
2014-09-24 15:05:00,45.64,45.65,45.63,45.64,88300.0,24.2228,24.2281,24.2175,24.2228,88300.0
2014-09-24 15:10:00,45.64,45.64,45.62,45.64,105100.0,24.2228,24.2228,24.2122,24.2228,105100.0
2014-09-24 15:15:00,45.64,45.64,45.61,45.63,69900.0,24.2228,24.2228,24.2069,24.2175,69900.0
2014-09-24 15:20:00,45.63,45.63,45.62,45.63,28600.0,24.2175,24.2175,24.2122,24.2175,28600.0
2014-09-24 15:25:00,45.62,45.63,45.6,45.6,88900.0,24.2122,24.2175,24.2016,24.2016,88900.0
2014-09-24 15:30:00,45.61,45.64,45.57,45.58,134400.0,24.2069,24.2228,24.1857,24.191,134400.0
2014-09-24 15:35:00,45.57,45.6,45.56,45.57,111200.0,24.1857,24.2016,24.1804,24.1857,111200.0
2014-09-24 15:40:00,45.57,45.58,45.54,45.54,60300.0,24.1857,24.191,24.1698,24.1698,60300.0
2014-09-24 15:45:00,45.54,45.55,45.51,45.52,155700.0,24.1698,24.1751,24.1538,24.1591,155700.0
2014-09-24 15:50:00,45.52,45.56,45.5,45.51,178300.0,24.1591,24.1804,24.1485,24.1538,178300.0
2014-09-24 15:55:00,45.51,45.52,45.48,45.51,366100.0,24.1538,24.1591,24.1379,24.1538,366100.0
2014-09-25 09:30:00,44.96,44.99,44.84,44.87,648400.0,23.8619,23.8779,23.7982,23.8142,648400.0
2014-09-25 09:35:00,44.89,44.91,44.86,44.86,228800.0,23.8248,23.8354,23.8089,23.8089,228800.0
2014-09-25 09:40:00,44.86,44.87,44.79,44.81,137800.0,23.8089,23.8142,23.7717,23.7823,137800.0
2014-09-25 09:45:00,44.8,44.82,44.75,44.76,177200.0,23.777,23.7876,23.7505,23.7558,177200.0
2014-09-25 09:50:00,44.76,44.78,44.67,44.7,241200.0,23.7558,23.7664,23.708,23.7239,241200.0
2014-09-25 09:55:00,44.7,44.7,44.44,44.44,750400.0,23.7239,23.7239,23.586,23.586,750400.0
2014-09-25 10:00:00,44.44,44.57,44.38,44.43,481500.0,23.586,23.6549,23.5541,23.5806,481500.0
2014-09-25 10:05:00,44.44,44.66,44.44,44.63,132200.0,23.586,23.7027,23.586,23.6868,132200.0
2014-09-25 10:10:00,44.63,44.64,44.47,44.52,121700.0,23.6868,23.6921,23.6019,23.6284,121700.0
2014-09-25 10:15:00,44.53,44.54,44.49,44.51,80500.0,23.6337,23.639,23.6125,23.6231,80500.0
2014-09-25 10:20:00,44.52,44.53,44.43,44.48,144800.0,23.6284,23.6337,23.5806,23.6072,144800.0
2014-09-25 10:25:00,44.48,44.56,44.47,44.5,155000.0,23.6072,23.6496,23.6019,23.6178,155000.0
2014-09-25 10:30:00,44.5,44.51,44.36,44.38,149100.0,23.6178,23.6231,23.5435,23.5541,149100.0
2014-09-25 10:35:00,44.38,44.46,44.37,44.41,97500.0,23.5541,23.5966,23.5488,23.57,97500.0
2014-09-25 10:40:00,44.41,44.42,44.37,44.38,96000.0,23.57,23.5753,23.5488,23.5541,96000.0
2014-09-25 10:45:00,44.38,44.41,44.33,44.4,166600.0,23.5541,23.57,23.5276,23.5647,166600.0
2014-09-25 10:50:00,44.4,44.42,44.28,44.3,183800.0,23.5647,23.5753,23.501,23.5117,183800.0
2014-09-25 10:55:00,44.29,44.34,44.23,44.33,342400.0,23.5063,23.5329,23.4745,23.5276,342400.0
2014-09-25 11:00:00,44.32,44.32,44.27,44.29,92500.0,23.5223,23.5223,23.4957,23.5063,92500.0
2014-09-25 11:05:00,44.29,44.29,44.23,44.29,160000.0,23.5063,23.5063,23.4745,23.5063,160000.0
2014-09-25 11:10:00,44.29,44.3,44.17,44.2,155900.0,23.5063,23.5117,23.4427,23.4586,155900.0
2014-09-25 11:15:00,44.2,44.21,44.16,44.17,92000.0,23.4586,23.4639,23.4373,23.4427,92000.0
2014-09-25 11:20:00,44.17,44.17,44.11,44.15,154800.0,23.4427,23.4427,23.4108,23.432,154800.0
2014-09-25 11:25:00,44.16,44.23,44.14,44.23,98300.0,23.4373,23.4745,23.4267,23.4745,98300.0
2014-09-25 11:30:00,44.23,44.28,44.2,44.24,194000.0,23.4745,23.501,23.4586,23.4798,194000.0
2014-09-25 11:35:00,44.25,44.41,44.25,44.39,100100.0,23.4851,23.57,23.4851,23.5594,100100.0
2014-09-25 11:40:00,44.38,44.41,44.31,44.31,82400.0,23.5541,23.57,23.517,23.517,82400.0
2014-09-25 11:45:00,44.31,44.32,44.25,44.27,58300.0,23.517,23.5223,23.4851,23.4957,58300.0
2014-09-25 11:50:00,44.26,44.27,44.18,44.19,84600.0,23.4904,23.4957,23.448,23.4533,84600.0
2014-09-25 11:55:00,44.2,44.2,44.13,44.14,110300.0,23.4586,23.4586,23.4214,23.4267,110300.0
2014-09-25 12:00:00,44.14,44.15,44.12,44.12,103600.0,23.4267,23.432,23.4161,23.4161,103600.0
2014-09-25 12:05:00,44.13,44.14,44.11,44.13,182300.0,23.4214,23.4267,23.4108,23.4214,182300.0
2014-09-25 12:10:00,44.13,44.13,44.11,44.13,61800.0,23.4214,23.4214,23.4108,23.4214,61800.0
2014-09-25 12:15:00,44.13,44.17,44.11,44.15,54000.0,23.4214,23.4427,23.4108,23.432,54000.0
2014-09-25 12:20:00,44.15,44.15,44.12,44.14,29200.0,23.432,23.432,23.4161,23.4267,29200.0
2014-09-25 12:25:00,44.14,44.15,44.08,44.09,140000.0,23.4267,23.432,23.3949,23.4002,140000.0
2014-09-25 12:30:00,44.09,44.11,44.08,44.09,54200.0,23.4002,23.4108,23.3949,23.4002,54200.0
2014-09-25 12:35:00,44.08,44.1,44.08,44.1,56000.0,23.3949,23.4055,23.3949,23.4055,56000.0
2014-09-25 12:40:00,44.09,44.12,44.08,44.1,77500.0,23.4002,23.4161,23.3949,23.4055,77500.0
2014-09-25 12:45:00,44.09,44.12,44.08,44.11,69000.0,23.4002,23.4161,23.3949,23.4108,69000.0
2014-09-25 12:50:00,44.11,44.11,44.09,44.09,66500.0,23.4108,23.4108,23.4002,23.4002,66500.0
2014-09-25 12:55:00,44.1,44.1,44.09,44.09,57000.0,23.4055,23.4055,23.4002,23.4002,57000.0
2014-09-25 13:00:00,44.09,44.1,44.04,44.05,117900.0,23.4002,23.4055,23.3737,23.379,117900.0
2014-09-25 13:05:00,44.05,44.08,44.02,44.04,136300.0,23.379,23.3949,23.363,23.3737,136300.0
2014-09-25 13:10:00,44.05,44.06,44.03,44.05,67100.0,23.379,23.3843,23.3684,23.379,67100.0
2014-09-25 13:15:00,44.04,44.11,44.04,44.08,97900.0,23.3737,23.4108,23.3737,23.3949,97900.0
2014-09-25 13:20:00,44.08,44.1,44.07,44.09,124000.0,23.3949,23.4055,23.3896,23.4002,124000.0
2014-09-25 13:25:00,44.1,44.1,44.09,44.09,73500.0,23.4055,23.4055,23.4002,23.4002,73500.0
2014-09-25 13:30:00,44.1,44.1,44.07,44.1,75100.0,23.4055,23.4055,23.3896,23.4055,75100.0
2014-09-25 13:35:00,44.1,44.17,44.09,44.11,121500.0,23.4055,23.4427,23.4002,23.4108,121500.0
2014-09-25 13:40:00,44.1,44.11,44.08,44.08,100300.0,23.4055,23.4108,23.3949,23.3949,100300.0
2014-09-25 13:45:00,44.09,44.09,43.93,43.98,336000.0,23.4002,23.4002,23.3153,23.3418,336000.0
2014-09-25 13:50:00,43.97,43.99,43.95,43.95,77200.0,23.3365,23.3471,23.3259,23.3259,77200.0
2014-09-25 13:55:00,43.96,44.0,43.95,43.96,47700.0,23.3312,23.3524,23.3259,23.3312,47700.0
2014-09-25 14:00:00,43.96,43.97,43.95,43.97,91100.0,23.3312,23.3365,23.3259,23.3365,91100.0
2014-09-25 14:05:00,43.96,43.97,43.96,43.97,103700.0,23.3312,23.3365,23.3312,23.3365,103700.0
2014-09-25 14:10:00,43.96,43.97,43.93,43.94,214200.0,23.3312,23.3365,23.3153,23.3206,214200.0
2014-09-25 14:15:00,43.94,43.94,43.89,43.89,249500.0,23.3206,23.3206,23.294,23.294,249500.0
2014-09-25 14:20:00,43.9,43.96,43.89,43.92,813700.0,23.2994,23.3312,23.294,23.31,813700.0
2014-09-25 14:25:00,43.93,43.99,43.92,43.99,63300.0,23.3153,23.3471,23.31,23.3471,63300.0
2014-09-25 14:30:00,43.99,44.01,43.97,44.01,116600.0,23.3471,23.3577,23.3365,23.3577,116600.0
2014-09-25 14:35:00,44.01,44.04,43.99,44.0,72500.0,23.3577,23.3737,23.3471,23.3524,72500.0
2014-09-25 14:40:00,43.99,44.01,43.99,44.0,81400.0,23.3471,23.3577,23.3471,23.3524,81400.0
2014-09-25 14:45:00,44.0,44.04,43.98,44.03,97200.0,23.3524,23.3737,23.3418,23.3684,97200.0
2014-09-25 14:50:00,44.02,44.06,44.02,44.04,100800.0,23.363,23.3843,23.363,23.3737,100800.0
2014-09-25 14:55:00,44.05,44.05,44.0,44.04,78400.0,23.379,23.379,23.3524,23.3737,78400.0
2014-09-25 15:00:00,44.04,44.06,44.03,44.05,72800.0,23.3737,23.3843,23.3684,23.379,72800.0
2014-09-25 15:05:00,44.05,44.05,44.01,44.01,87900.0,23.379,23.379,23.3577,23.3577,87900.0
2014-09-25 15:10:00,44.01,44.03,43.97,43.99,127800.0,23.3577,23.3684,23.3365,23.3471,127800.0
2014-09-25 15:15:00,44.0,44.01,43.98,43.98,134800.0,23.3524,23.3577,23.3418,23.3418,134800.0
2014-09-25 15:20:00,43.98,44.06,43.98,44.05,107200.0,23.3418,23.3843,23.3418,23.379,107200.0
2014-09-25 15:25:00,44.05,44.05,44.01,44.04,140000.0,23.379,23.379,23.3577,23.3737,140000.0
2014-09-25 15:30:00,44.04,44.06,44.04,44.05,215300.0,23.3737,23.3843,23.3737,23.379,215300.0
2014-09-25 15:35:00,44.04,44.12,44.04,44.12,192800.0,23.3737,23.4161,23.3737,23.4161,192800.0
2014-09-25 15:40:00,44.12,44.15,44.09,44.1,205100.0,23.4161,23.432,23.4002,23.4055,205100.0
2014-09-25 15:45:00,44.1,44.11,44.06,44.08,176400.0,23.4055,23.4108,23.3843,23.3949,176400.0
2014-09-25 15:50:00,44.09,44.09,44.05,44.06,185000.0,23.4002,23.4002,23.379,23.3843,185000.0
2014-09-25 15:55:00,44.07,44.07,44.05,44.05,292300.0,23.3896,23.3896,23.379,23.379,292300.0
2014-09-26 09:30:00,43.94,43.96,43.86,43.88,203900.0,23.3206,23.3312,23.2781,23.2887,203900.0
2014-09-26 09:35:00,43.88,43.95,43.85,43.92,220800.0,23.2887,23.3259,23.2728,23.31,220800.0
2014-09-26 09:40:00,43.93,43.96,43.81,43.82,210600.0,23.3153,23.3312,23.2516,23.2569,210600.0
2014-09-26 09:45:00,43.82,43.9,43.81,43.88,114700.0,23.2569,23.2994,23.2516,23.2887,114700.0
2014-09-26 09:50:00,43.88,43.93,43.88,43.89,79400.0,23.2887,23.3153,23.2887,23.294,79400.0
2014-09-26 09:55:00,43.89,43.9,43.83,43.88,107400.0,23.294,23.2994,23.2622,23.2887,107400.0
2014-09-26 10:00:00,43.88,44.0,43.88,43.99,155200.0,23.2887,23.3524,23.2887,23.3471,155200.0
2014-09-26 10:05:00,43.99,44.03,43.93,43.94,128200.0,23.3471,23.3684,23.3153,23.3206,128200.0
2014-09-26 10:10:00,43.96,43.96,43.91,43.91,56800.0,23.3312,23.3312,23.3047,23.3047,56800.0
2014-09-26 10:15:00,43.9,43.95,43.9,43.95,59300.0,23.2994,23.3259,23.2994,23.3259,59300.0
2014-09-26 10:20:00,43.95,44.01,43.94,43.97,82900.0,23.3259,23.3577,23.3206,23.3365,82900.0
2014-09-26 10:25:00,43.97,43.99,43.92,43.92,47500.0,23.3365,23.3471,23.31,23.31,47500.0
2014-09-26 10:30:00,43.93,43.94,43.87,43.93,111400.0,23.3153,23.3206,23.2834,23.3153,111400.0
2014-09-26 10:35:00,43.92,43.98,43.91,43.96,61900.0,23.31,23.3418,23.3047,23.3312,61900.0
2014-09-26 10:40:00,43.96,44.0,43.95,43.98,204600.0,23.3312,23.3524,23.3259,23.3418,204600.0
2014-09-26 10:45:00,43.99,44.03,43.98,44.01,86600.0,23.3471,23.3684,23.3418,23.3577,86600.0
2014-09-26 10:50:00,44.01,44.04,44.0,44.01,69200.0,23.3577,23.3737,23.3524,23.3577,69200.0
2014-09-26 10:55:00,44.01,44.09,43.99,44.08,145000.0,23.3577,23.4002,23.3471,23.3949,145000.0
2014-09-26 11:00:00,44.09,44.14,44.05,44.07,182800.0,23.4002,23.4267,23.379,23.3896,182800.0
2014-09-26 11:05:00,44.07,44.14,44.06,44.12,97900.0,23.3896,23.4267,23.3843,23.4161,97900.0
2014-09-26 11:10:00,44.12,44.18,44.12,44.17,107100.0,23.4161,23.448,23.4161,23.4427,107100.0
2014-09-26 11:15:00,44.18,44.2,44.17,44.19,80800.0,23.448,23.4586,23.4427,23.4533,80800.0
2014-09-26 11:20:00,44.19,44.21,44.08,44.11,90500.0,23.4533,23.4639,23.3949,23.4108,90500.0
2014-09-26 11:25:00,44.1,44.16,44.06,44.1,76300.0,23.4055,23.4373,23.3843,23.4055,76300.0
2014-09-26 11:30:00,44.09,44.14,44.09,44.1,129000.0,23.4002,23.4267,23.4002,23.4055,129000.0
2014-09-26 11:35:00,44.11,44.15,44.09,44.13,30600.0,23.4108,23.432,23.4002,23.4214,30600.0
2014-09-26 11:40:00,44.13,44.16,44.11,44.16,50700.0,23.4214,23.4373,23.4108,23.4373,50700.0
2014-09-26 11:45:00,44.16,44.16,44.11,44.14,62400.0,23.4373,23.4373,23.4108,23.4267,62400.0
2014-09-26 11:50:00,44.14,44.16,44.13,44.14,25200.0,23.4267,23.4373,23.4214,23.4267,25200.0
2014-09-26 11:55:00,44.15,44.15,44.14,44.15,20100.0,23.432,23.432,23.4267,23.432,20100.0
2014-09-26 12:00:00,44.14,44.17,44.13,44.16,41700.0,23.4267,23.4427,23.4214,23.4373,41700.0
2014-09-26 12:05:00,44.16,44.2,44.15,44.19,33700.0,23.4373,23.4586,23.432,23.4533,33700.0
2014-09-26 12:10:00,44.2,44.21,44.18,44.19,22400.0,23.4586,23.4639,23.448,23.4533,22400.0
2014-09-26 12:15:00,44.19,44.19,44.11,44.14,43200.0,23.4533,23.4533,23.4108,23.4267,43200.0
2014-09-26 12:20:00,44.15,44.16,44.13,44.14,24800.0,23.432,23.4373,23.4214,23.4267,24800.0
2014-09-26 12:25:00,44.14,44.16,44.13,44.16,33800.0,23.4267,23.4373,23.4214,23.4373,33800.0
2014-09-26 12:30:00,44.16,44.21,44.16,44.19,33000.0,23.4373,23.4639,23.4373,23.4533,33000.0
2014-09-26 12:35:00,44.19,44.21,44.17,44.21,27100.0,23.4533,23.4639,23.4427,23.4639,27100.0
2014-09-26 12:40:00,44.2,44.22,44.19,44.2,34800.0,23.4586,23.4692,23.4533,23.4586,34800.0
2014-09-26 12:45:00,44.2,44.22,44.19,44.21,33100.0,23.4586,23.4692,23.4533,23.4639,33100.0
2014-09-26 12:50:00,44.22,44.27,44.21,44.26,44800.0,23.4692,23.4957,23.4639,23.4904,44800.0
2014-09-26 12:55:00,44.26,44.28,44.24,44.27,31300.0,23.4904,23.501,23.4798,23.4957,31300.0
2014-09-26 13:00:00,44.27,44.31,44.27,44.3,54700.0,23.4957,23.517,23.4957,23.5117,54700.0
2014-09-26 13:05:00,44.3,44.32,44.29,44.3,32600.0,23.5117,23.5223,23.5063,23.5117,32600.0
2014-09-26 13:10:00,44.3,44.33,44.29,44.3,33900.0,23.5117,23.5276,23.5063,23.5117,33900.0
2014-09-26 13:15:00,44.31,44.33,44.3,44.33,20900.0,23.517,23.5276,23.5117,23.5276,20900.0
2014-09-26 13:20:00,44.33,44.34,44.32,44.33,24000.0,23.5276,23.5329,23.5223,23.5276,24000.0
2014-09-26 13:25:00,44.32,44.34,44.3,44.33,26300.0,23.5223,23.5329,23.5117,23.5276,26300.0
2014-09-26 13:30:00,44.33,44.34,44.31,44.34,28100.0,23.5276,23.5329,23.517,23.5329,28100.0
2014-09-26 13:35:00,44.34,44.35,44.32,44.35,32100.0,23.5329,23.5382,23.5223,23.5382,32100.0
2014-09-26 13:40:00,44.34,44.35,44.33,44.34,18400.0,23.5329,23.5382,23.5276,23.5329,18400.0
2014-09-26 13:45:00,44.34,44.37,44.33,44.37,23400.0,23.5329,23.5488,23.5276,23.5488,23400.0
2014-09-26 13:50:00,44.37,44.38,44.36,44.38,17700.0,23.5488,23.5541,23.5435,23.5541,17700.0
2014-09-26 13:55:00,44.38,44.43,44.38,44.42,41000.0,23.5541,23.5806,23.5541,23.5753,41000.0
2014-09-26 14:00:00,44.43,44.43,44.4,44.41,39000.0,23.5806,23.5806,23.5647,23.57,39000.0
2014-09-26 14:05:00,44.41,44.46,44.41,44.46,25300.0,23.57,23.5966,23.57,23.5966,25300.0
2014-09-26 14:10:00,44.46,44.47,44.4,44.4,50500.0,23.5966,23.6019,23.5647,23.5647,50500.0
2014-09-26 14:15:00,44.4,44.47,44.4,44.46,46700.0,23.5647,23.6019,23.5647,23.5966,46700.0
2014-09-26 14:20:00,44.47,44.5,44.46,44.48,47100.0,23.6019,23.6178,23.5966,23.6072,47100.0
2014-09-26 14:25:00,44.49,44.5,44.47,44.48,21900.0,23.6125,23.6178,23.6019,23.6072,21900.0
2014-09-26 14:30:00,44.47,44.5,44.46,44.5,28900.0,23.6019,23.6178,23.5966,23.6178,28900.0
2014-09-26 14:35:00,44.49,44.55,44.49,44.55,28700.0,23.6125,23.6443,23.6125,23.6443,28700.0
2014-09-26 14:40:00,44.55,44.55,44.49,44.51,49700.0,23.6443,23.6443,23.6125,23.6231,49700.0
2014-09-26 14:45:00,44.51,44.52,44.48,44.52,33000.0,23.6231,23.6284,23.6072,23.6284,33000.0
2014-09-26 14:50:00,44.52,44.52,44.45,44.45,38800.0,23.6284,23.6284,23.5913,23.5913,38800.0
2014-09-26 14:55:00,44.45,44.47,44.43,44.46,28400.0,23.5913,23.6019,23.5806,23.5966,28400.0
2014-09-26 15:00:00,44.47,44.48,44.44,44.48,28200.0,23.6019,23.6072,23.586,23.6072,28200.0
2014-09-26 15:05:00,44.47,44.52,44.47,44.5,41200.0,23.6019,23.6284,23.6019,23.6178,41200.0
2014-09-26 15:10:00,44.5,44.51,44.48,44.5,25600.0,23.6178,23.6231,23.6072,23.6178,25600.0
2014-09-26 15:15:00,44.49,44.5,44.43,44.44,45600.0,23.6125,23.6178,23.5806,23.586,45600.0
2014-09-26 15:20:00,44.43,44.46,44.42,44.45,56300.0,23.5806,23.5966,23.5753,23.5913,56300.0
2014-09-26 15:25:00,44.45,44.45,44.43,44.43,26900.0,23.5913,23.5913,23.5806,23.5806,26900.0
2014-09-26 15:30:00,44.43,44.46,44.41,44.41,57100.0,23.5806,23.5966,23.57,23.57,57100.0
2014-09-26 15:35:00,44.41,44.42,44.4,44.41,44200.0,23.57,23.5753,23.5647,23.57,44200.0
2014-09-26 15:40:00,44.42,44.43,44.37,44.38,101300.0,23.5753,23.5806,23.5488,23.5541,101300.0
2014-09-26 15:45:00,44.39,44.41,44.36,44.38,96400.0,23.5594,23.57,23.5435,23.5541,96400.0
2014-09-26 15:50:00,44.38,44.39,44.36,44.37,120400.0,23.5541,23.5594,23.5435,23.5488,120400.0
2014-09-26 15:55:00,44.37,44.39,44.35,44.37,161400.0,23.5488,23.5594,23.5382,23.5488,161400.0
2014-09-29 09:30:00,44.25,44.31,44.16,44.31,228100.0,23.4851,23.517,23.4373,23.517,228100.0
2014-09-29 09:35:00,44.3,44.32,44.23,44.25,57600.0,23.5117,23.5223,23.4745,23.4851,57600.0
2014-09-29 09:40:00,44.23,44.28,44.22,44.24,64000.0,23.4745,23.501,23.4692,23.4798,64000.0
2014-09-29 09:45:00,44.24,44.24,44.16,44.19,61900.0,23.4798,23.4798,23.4373,23.4533,61900.0
2014-09-29 09:50:00,44.18,44.21,44.16,44.2,52000.0,23.448,23.4639,23.4373,23.4586,52000.0
2014-09-29 09:55:00,44.19,44.2,44.14,44.18,65700.0,23.4533,23.4586,23.4267,23.448,65700.0
2014-09-29 10:00:00,44.18,44.25,44.16,44.21,49900.0,23.448,23.4851,23.4373,23.4639,49900.0
2014-09-29 10:05:00,44.22,44.24,44.2,44.2,49500.0,23.4692,23.4798,23.4586,23.4586,49500.0
2014-09-29 10:10:00,44.2,44.22,44.17,44.21,48700.0,23.4586,23.4692,23.4427,23.4639,48700.0
2014-09-29 10:15:00,44.2,44.29,44.19,44.29,57200.0,23.4586,23.5063,23.4533,23.5063,57200.0
2014-09-29 10:20:00,44.29,44.32,44.27,44.29,190100.0,23.5063,23.5223,23.4957,23.5063,190100.0
2014-09-29 10:25:00,44.29,44.31,44.25,44.29,46500.0,23.5063,23.517,23.4851,23.5063,46500.0
2014-09-29 10:30:00,44.29,44.35,44.28,44.34,22100.0,23.5063,23.5382,23.501,23.5329,22100.0
2014-09-29 10:35:00,44.35,44.37,44.31,44.37,71100.0,23.5382,23.5488,23.517,23.5488,71100.0
2014-09-29 10:40:00,44.36,44.46,44.36,44.42,103200.0,23.5435,23.5966,23.5435,23.5753,103200.0
2014-09-29 10:45:00,44.42,44.44,44.4,44.41,43800.0,23.5753,23.586,23.5647,23.57,43800.0
2014-09-29 10:50:00,44.41,44.45,44.41,44.41,32700.0,23.57,23.5913,23.57,23.57,32700.0
2014-09-29 10:55:00,44.41,44.45,44.39,44.42,67300.0,23.57,23.5913,23.5594,23.5753,67300.0
2014-09-29 11:00:00,44.43,44.44,44.38,44.4,100600.0,23.5806,23.586,23.5541,23.5647,100600.0
2014-09-29 11:05:00,44.41,44.43,44.39,44.43,62800.0,23.57,23.5806,23.5594,23.5806,62800.0
2014-09-29 11:10:00,44.44,44.48,44.4,44.46,73100.0,23.586,23.6072,23.5647,23.5966,73100.0
2014-09-29 11:15:00,44.46,44.51,44.45,44.51,43400.0,23.5966,23.6231,23.5913,23.6231,43400.0
2014-09-29 11:20:00,44.51,44.53,44.48,44.49,38500.0,23.6231,23.6337,23.6072,23.6125,38500.0
2014-09-29 11:25:00,44.49,44.54,44.47,44.53,66100.0,23.6125,23.639,23.6019,23.6337,66100.0
2014-09-29 11:30:00,44.53,44.59,44.52,44.58,73600.0,23.6337,23.6656,23.6284,23.6603,73600.0
2014-09-29 11:35:00,44.58,44.65,44.57,44.62,42000.0,23.6603,23.6974,23.6549,23.6815,42000.0
2014-09-29 11:40:00,44.63,44.64,44.59,44.61,18200.0,23.6868,23.6921,23.6656,23.6762,18200.0
2014-09-29 11:45:00,44.61,44.65,44.59,44.64,190800.0,23.6762,23.6974,23.6656,23.6921,190800.0
2014-09-29 11:50:00,44.65,44.67,44.64,44.66,28200.0,23.6974,23.708,23.6921,23.7027,28200.0
2014-09-29 11:55:00,44.66,44.71,44.65,44.67,132200.0,23.7027,23.7293,23.6974,23.708,132200.0
2014-09-29 12:00:00,44.67,44.67,44.62,44.63,16200.0,23.708,23.708,23.6815,23.6868,16200.0
2014-09-29 12:05:00,44.62,44.62,44.58,44.61,30800.0,23.6815,23.6815,23.6603,23.6762,30800.0
2014-09-29 12:10:00,44.61,44.61,44.58,44.6,98000.0,23.6762,23.6762,23.6603,23.6709,98000.0
2014-09-29 12:15:00,44.59,44.59,44.55,44.56,35900.0,23.6656,23.6656,23.6443,23.6496,35900.0
2014-09-29 12:20:00,44.56,44.57,44.55,44.55,13300.0,23.6496,23.6549,23.6443,23.6443,13300.0
2014-09-29 12:25:00,44.55,44.58,44.54,44.55,22600.0,23.6443,23.6603,23.639,23.6443,22600.0
2014-09-29 12:30:00,44.55,44.58,44.54,44.58,17100.0,23.6443,23.6603,23.639,23.6603,17100.0
2014-09-29 12:35:00,44.57,44.58,44.56,44.57,14500.0,23.6549,23.6603,23.6496,23.6549,14500.0
2014-09-29 12:40:00,44.57,44.6,44.57,44.59,18500.0,23.6549,23.6709,23.6549,23.6656,18500.0
2014-09-29 12:45:00,44.6,44.6,44.57,44.59,19700.0,23.6709,23.6709,23.6549,23.6656,19700.0
2014-09-29 12:50:00,44.59,44.65,44.59,44.63,24400.0,23.6656,23.6974,23.6656,23.6868,24400.0
2014-09-29 12:55:00,44.63,44.65,44.62,44.64,27900.0,23.6868,23.6974,23.6815,23.6921,27900.0
2014-09-29 13:00:00,44.63,44.65,44.63,44.64,26000.0,23.6868,23.6974,23.6868,23.6921,26000.0
2014-09-29 13:05:00,44.63,44.66,44.62,44.63,57600.0,23.6868,23.7027,23.6815,23.6868,57600.0
2014-09-29 13:10:00,44.64,44.65,44.63,44.63,16900.0,23.6921,23.6974,23.6868,23.6868,16900.0
2014-09-29 13:15:00,44.63,44.67,44.62,44.64,30400.0,23.6868,23.708,23.6815,23.6921,30400.0
2014-09-29 13:20:00,44.65,44.67,44.64,44.66,18700.0,23.6974,23.708,23.6921,23.7027,18700.0
2014-09-29 13:25:00,44.66,44.68,44.66,44.68,21100.0,23.7027,23.7133,23.7027,23.7133,21100.0
2014-09-29 13:30:00,44.67,44.72,44.67,44.72,24100.0,23.708,23.7346,23.708,23.7346,24100.0
2014-09-29 13:35:00,44.71,44.71,44.67,44.67,24500.0,23.7293,23.7293,23.708,23.708,24500.0
2014-09-29 13:40:00,44.68,44.68,44.64,44.65,25300.0,23.7133,23.7133,23.6921,23.6974,25300.0
2014-09-29 13:45:00,44.65,44.66,44.62,44.63,22700.0,23.6974,23.7027,23.6815,23.6868,22700.0
2014-09-29 13:50:00,44.63,44.68,44.63,44.67,19600.0,23.6868,23.7133,23.6868,23.708,19600.0
2014-09-29 13:55:00,44.67,44.67,44.64,44.64,10900.0,23.708,23.708,23.6921,23.6921,10900.0
2014-09-29 14:00:00,44.64,44.68,44.64,44.66,17200.0,23.6921,23.7133,23.6921,23.7027,17200.0
2014-09-29 14:05:00,44.65,44.65,44.58,44.58,25800.0,23.6974,23.6974,23.6603,23.6603,25800.0
2014-09-29 14:10:00,44.58,44.6,44.57,44.57,21900.0,23.6603,23.6709,23.6549,23.6549,21900.0
2014-09-29 14:15:00,44.57,44.57,44.51,44.51,26200.0,23.6549,23.6549,23.6231,23.6231,26200.0
2014-09-29 14:20:00,44.52,44.52,44.46,44.46,34200.0,23.6284,23.6284,23.5966,23.5966,34200.0
2014-09-29 14:25:00,44.47,44.53,44.46,44.49,23300.0,23.6019,23.6337,23.5966,23.6125,23300.0
2014-09-29 14:30:00,44.5,44.52,44.48,44.52,10200.0,23.6178,23.6284,23.6072,23.6284,10200.0
2014-09-29 14:35:00,44.51,44.52,44.47,44.49,13000.0,23.6231,23.6284,23.6019,23.6125,13000.0
2014-09-29 14:40:00,44.48,44.5,44.45,44.45,4500.0,23.6072,23.6178,23.5913,23.5913,4500.0
2014-09-29 14:45:00,44.45,44.49,44.45,44.48,25100.0,23.5913,23.6125,23.5913,23.6072,25100.0
2014-09-29 14:50:00,44.48,44.49,44.45,44.46,18600.0,23.6072,23.6125,23.5913,23.5966,18600.0
2014-09-29 14:55:00,44.45,44.55,44.44,44.54,43600.0,23.5913,23.6443,23.586,23.639,43600.0
2014-09-29 15:00:00,44.53,44.55,44.52,44.54,10100.0,23.6337,23.6443,23.6284,23.639,10100.0
2014-09-29 15:05:00,44.54,44.59,44.53,44.54,36800.0,23.639,23.6656,23.6337,23.639,36800.0
2014-09-29 15:10:00,44.54,44.6,44.53,44.6,30600.0,23.639,23.6709,23.6337,23.6709,30600.0
2014-09-29 15:15:00,44.61,44.64,44.58,44.64,29300.0,23.6762,23.6921,23.6603,23.6921,29300.0
2014-09-29 15:20:00,44.63,44.66,44.62,44.65,22200.0,23.6868,23.7027,23.6815,23.6974,22200.0
2014-09-29 15:25:00,44.65,44.67,44.62,44.63,22900.0,23.6974,23.708,23.6815,23.6868,22900.0
2014-09-29 15:30:00,44.63,44.63,44.58,44.63,59500.0,23.6868,23.6868,23.6603,23.6868,59500.0
2014-09-29 15:35:00,44.64,44.65,44.6,44.64,38000.0,23.6921,23.6974,23.6709,23.6921,38000.0
2014-09-29 15:40:00,44.63,44.63,44.54,44.55,40700.0,23.6868,23.6868,23.639,23.6443,40700.0
2014-09-29 15:45:00,44.55,44.57,44.54,44.54,73400.0,23.6443,23.6549,23.639,23.639,73400.0
2014-09-29 15:50:00,44.55,44.58,44.53,44.54,64900.0,23.6443,23.6603,23.6337,23.639,64900.0
2014-09-29 15:55:00,44.54,44.58,44.54,44.56,114900.0,23.639,23.6603,23.639,23.6496,114900.0
2014-09-30 09:30:00,44.04,44.08,43.93,43.94,252400.0,23.3737,23.3949,23.3153,23.3206,252400.0
2014-09-30 09:35:00,43.94,43.98,43.89,43.97,116600.0,23.3206,23.3418,23.294,23.3365,116600.0
2014-09-30 09:40:00,43.96,44.03,43.94,43.99,123700.0,23.3312,23.3684,23.3206,23.3471,123700.0
2014-09-30 09:45:00,43.99,44.05,43.98,44.0,88800.0,23.3471,23.379,23.3418,23.3524,88800.0
2014-09-30 09:50:00,44.0,44.04,43.98,44.01,96800.0,23.3524,23.3737,23.3418,23.3577,96800.0
2014-09-30 09:55:00,44.01,44.02,43.96,43.97,68200.0,23.3577,23.363,23.3312,23.3365,68200.0
2014-09-30 10:00:00,43.97,43.97,43.89,43.9,135600.0,23.3365,23.3365,23.294,23.2994,135600.0
2014-09-30 10:05:00,43.9,43.97,43.88,43.94,76600.0,23.2994,23.3365,23.2887,23.3206,76600.0
2014-09-30 10:10:00,43.94,43.98,43.93,43.98,53200.0,23.3206,23.3418,23.3153,23.3418,53200.0
2014-09-30 10:15:00,43.98,44.03,43.96,43.96,84800.0,23.3418,23.3684,23.3312,23.3312,84800.0
2014-09-30 10:20:00,43.96,43.99,43.95,43.96,44500.0,23.3312,23.3471,23.3259,23.3312,44500.0
2014-09-30 10:25:00,43.97,44.01,43.97,43.97,65600.0,23.3365,23.3577,23.3365,23.3365,65600.0
2014-09-30 10:30:00,43.98,44.02,43.97,43.99,63600.0,23.3418,23.363,23.3365,23.3471,63600.0
2014-09-30 10:35:00,43.99,44.04,43.99,44.03,75200.0,23.3471,23.3737,23.3471,23.3684,75200.0
2014-09-30 10:40:00,44.04,44.08,44.0,44.06,64100.0,23.3737,23.3949,23.3524,23.3843,64100.0
2014-09-30 10:45:00,44.07,44.17,44.07,44.14,36600.0,23.3896,23.4427,23.3896,23.4267,36600.0
2014-09-30 10:50:00,44.14,44.15,44.09,44.09,38300.0,23.4267,23.432,23.4002,23.4002,38300.0
2014-09-30 10:55:00,44.08,44.12,44.08,44.1,65900.0,23.3949,23.4161,23.3949,23.4055,65900.0
2014-09-30 11:00:00,44.09,44.11,44.07,44.09,29900.0,23.4002,23.4108,23.3896,23.4002,29900.0
2014-09-30 11:05:00,44.08,44.19,44.08,44.19,59700.0,23.3949,23.4533,23.3949,23.4533,59700.0
2014-09-30 11:10:00,44.18,44.19,44.16,44.17,74100.0,23.448,23.4533,23.4373,23.4427,74100.0
2014-09-30 11:15:00,44.18,44.2,44.15,44.17,65000.0,23.448,23.4586,23.432,23.4427,65000.0
2014-09-30 11:20:00,44.17,44.2,44.14,44.2,47300.0,23.4427,23.4586,23.4267,23.4586,47300.0
2014-09-30 11:25:00,44.19,44.21,44.16,44.16,49600.0,23.4533,23.4639,23.4373,23.4373,49600.0
2014-09-30 11:30:00,44.17,44.22,44.16,44.16,142800.0,23.4427,23.4692,23.4373,23.4373,142800.0
2014-09-30 11:35:00,44.16,44.17,44.04,44.04,38300.0,23.4373,23.4427,23.3737,23.3737,38300.0
2014-09-30 11:40:00,44.04,44.04,43.95,43.96,75000.0,23.3737,23.3737,23.3259,23.3312,75000.0
2014-09-30 11:45:00,43.95,43.96,43.87,43.89,87300.0,23.3259,23.3312,23.2834,23.294,87300.0
2014-09-30 11:50:00,43.89,43.96,43.88,43.96,41100.0,23.294,23.3312,23.2887,23.3312,41100.0
2014-09-30 11:55:00,43.96,43.96,43.91,43.93,46800.0,23.3312,23.3312,23.3047,23.3153,46800.0
2014-09-30 12:00:00,43.93,43.94,43.87,43.88,64000.0,23.3153,23.3206,23.2834,23.2887,64000.0
2014-09-30 12:05:00,43.88,43.9,43.88,43.9,51600.0,23.2887,23.2994,23.2887,23.2994,51600.0
2014-09-30 12:10:00,43.89,43.91,43.87,43.9,31600.0,23.294,23.3047,23.2834,23.2994,31600.0
2014-09-30 12:15:00,43.9,43.91,43.87,43.9,61900.0,23.2994,23.3047,23.2834,23.2994,61900.0
2014-09-30 12:20:00,43.89,43.91,43.82,43.82,57000.0,23.294,23.3047,23.2569,23.2569,57000.0
2014-09-30 12:25:00,43.83,43.89,43.82,43.88,127500.0,23.2622,23.294,23.2569,23.2887,127500.0
2014-09-30 12:30:00,43.88,43.91,43.87,43.88,50600.0,23.2887,23.3047,23.2834,23.2887,50600.0
2014-09-30 12:35:00,43.88,43.88,43.83,43.84,33000.0,23.2887,23.2887,23.2622,23.2675,33000.0
2014-09-30 12:40:00,43.85,43.88,43.84,43.88,28900.0,23.2728,23.2887,23.2675,23.2887,28900.0
2014-09-30 12:45:00,43.89,43.97,43.88,43.94,43300.0,23.294,23.3365,23.2887,23.3206,43300.0
2014-09-30 12:50:00,43.94,43.97,43.94,43.96,20900.0,23.3206,23.3365,23.3206,23.3312,20900.0
2014-09-30 12:55:00,43.96,43.97,43.89,43.9,27700.0,23.3312,23.3365,23.294,23.2994,27700.0
2014-09-30 13:00:00,43.9,43.98,43.9,43.97,33200.0,23.2994,23.3418,23.2994,23.3365,33200.0
2014-09-30 13:05:00,43.98,44.02,43.94,43.94,32600.0,23.3418,23.363,23.3206,23.3206,32600.0
2014-09-30 13:10:00,43.93,43.97,43.93,43.95,23800.0,23.3153,23.3365,23.3153,23.3259,23800.0
2014-09-30 13:15:00,43.95,43.99,43.94,43.96,35500.0,23.3259,23.3471,23.3206,23.3312,35500.0
2014-09-30 13:20:00,43.96,43.96,43.92,43.92,13100.0,23.3312,23.3312,23.31,23.31,13100.0
2014-09-30 13:25:00,43.93,43.97,43.9,43.9,21100.0,23.3153,23.3365,23.2994,23.2994,21100.0
2014-09-30 13:30:00,43.91,43.91,43.88,43.88,40800.0,23.3047,23.3047,23.2887,23.2887,40800.0
2014-09-30 13:35:00,43.89,43.91,43.88,43.9,14600.0,23.294,23.3047,23.2887,23.2994,14600.0
2014-09-30 13:40:00,43.89,43.89,43.85,43.85,35100.0,23.294,23.294,23.2728,23.2728,35100.0
2014-09-30 13:45:00,43.85,43.86,43.8,43.83,46300.0,23.2728,23.2781,23.2463,23.2622,46300.0
2014-09-30 13:50:00,43.83,43.86,43.8,43.85,74900.0,23.2622,23.2781,23.2463,23.2728,74900.0
2014-09-30 13:55:00,43.84,43.87,43.84,43.86,34400.0,23.2675,23.2834,23.2675,23.2781,34400.0
2014-09-30 14:00:00,43.87,43.87,43.83,43.87,32200.0,23.2834,23.2834,23.2622,23.2834,32200.0
2014-09-30 14:05:00,43.87,43.9,43.85,43.9,41700.0,23.2834,23.2994,23.2728,23.2994,41700.0
2014-09-30 14:10:00,43.91,43.91,43.89,43.9,52800.0,23.3047,23.3047,23.294,23.2994,52800.0
2014-09-30 14:15:00,43.91,43.92,43.88,43.89,34900.0,23.3047,23.31,23.2887,23.294,34900.0
2014-09-30 14:20:00,43.9,43.91,43.85,43.85,37300.0,23.2994,23.3047,23.2728,23.2728,37300.0
2014-09-30 14:25:00,43.86,43.9,43.83,43.89,74600.0,23.2781,23.2994,23.2622,23.294,74600.0
2014-09-30 14:30:00,43.9,43.94,43.9,43.93,34200.0,23.2994,23.3206,23.2994,23.3153,34200.0
2014-09-30 14:35:00,43.93,43.94,43.91,43.94,39000.0,23.3153,23.3206,23.3047,23.3206,39000.0
2014-09-30 14:40:00,43.93,43.94,43.91,43.93,23200.0,23.3153,23.3206,23.3047,23.3153,23200.0
2014-09-30 14:45:00,43.93,43.97,43.92,43.97,38500.0,23.3153,23.3365,23.31,23.3365,38500.0
2014-09-30 14:50:00,43.97,43.98,43.94,43.96,23100.0,23.3365,23.3418,23.3206,23.3312,23100.0
2014-09-30 14:55:00,43.95,43.97,43.94,43.94,21800.0,23.3259,23.3365,23.3206,23.3206,21800.0
2014-09-30 15:00:00,43.94,43.95,43.89,43.89,71700.0,23.3206,23.3259,23.294,23.294,71700.0
2014-09-30 15:05:00,43.9,43.94,43.89,43.93,42500.0,23.2994,23.3206,23.294,23.3153,42500.0
2014-09-30 15:10:00,43.93,43.93,43.91,43.92,22400.0,23.3153,23.3153,23.3047,23.31,22400.0
2014-09-30 15:15:00,43.92,43.96,43.91,43.96,36100.0,23.31,23.3312,23.3047,23.3312,36100.0
2014-09-30 15:20:00,43.95,44.01,43.95,43.98,44400.0,23.3259,23.3577,23.3259,23.3418,44400.0
2014-09-30 15:25:00,43.97,43.98,43.96,43.96,33000.0,23.3365,23.3418,23.3312,23.3312,33000.0
2014-09-30 15:30:00,43.97,44.02,43.97,44.02,97100.0,23.3365,23.363,23.3365,23.363,97100.0
2014-09-30 15:35:00,44.02,44.03,43.97,43.98,61100.0,23.363,23.3684,23.3365,23.3418,61100.0
2014-09-30 15:40:00,43.99,44.03,43.98,43.98,53500.0,23.3471,23.3684,23.3418,23.3418,53500.0
2014-09-30 15:45:00,43.98,44.0,43.95,43.98,72400.0,23.3418,23.3524,23.3259,23.3418,72400.0
2014-09-30 15:50:00,43.97,44.02,43.96,44.02,84800.0,23.3365,23.363,23.3312,23.363,84800.0
2014-09-30 15:55:00,44.01,44.02,43.95,43.95,180200.0,23.3577,23.363,23.3259,23.3259,180200.0
2014-10-01 09:30:00,43.84,43.94,43.83,43.91,153900.0,23.2675,23.3206,23.2622,23.3047,153900.0
2014-10-01 09:35:00,43.91,43.92,43.86,43.88,121300.0,23.3047,23.31,23.2781,23.2887,121300.0
2014-10-01 09:40:00,43.87,43.88,43.84,43.87,78500.0,23.2834,23.2887,23.2675,23.2834,78500.0
2014-10-01 09:45:00,43.88,43.94,43.87,43.92,127700.0,23.2887,23.3206,23.2834,23.31,127700.0
2014-10-01 09:50:00,43.93,43.99,43.89,43.97,102500.0,23.3153,23.3471,23.294,23.3365,102500.0
2014-10-01 09:55:00,43.98,44.05,43.97,44.03,128800.0,23.3418,23.379,23.3365,23.3684,128800.0
2014-10-01 10:00:00,44.03,44.03,43.92,43.92,56100.0,23.3684,23.3684,23.31,23.31,56100.0
2014-10-01 10:05:00,43.91,43.93,43.86,43.87,48000.0,23.3047,23.3153,23.2781,23.2834,48000.0
2014-10-01 10:10:00,43.87,43.95,43.87,43.95,44600.0,23.2834,23.3259,23.2834,23.3259,44600.0
2014-10-01 10:15:00,43.95,44.0,43.94,43.98,102600.0,23.3259,23.3524,23.3206,23.3418,102600.0
2014-10-01 10:20:00,43.98,43.99,43.97,43.98,46300.0,23.3418,23.3471,23.3365,23.3418,46300.0
2014-10-01 10:25:00,43.99,44.03,43.98,44.0,79600.0,23.3471,23.3684,23.3418,23.3524,79600.0
2014-10-01 10:30:00,44.0,44.01,43.95,43.97,49400.0,23.3524,23.3577,23.3259,23.3365,49400.0
2014-10-01 10:35:00,43.97,43.99,43.94,43.97,44200.0,23.3365,23.3471,23.3206,23.3365,44200.0
2014-10-01 10:40:00,43.96,44.01,43.96,43.98,27300.0,23.3312,23.3577,23.3312,23.3418,27300.0
2014-10-01 10:45:00,43.97,44.02,43.93,44.01,27900.0,23.3365,23.363,23.3153,23.3577,27900.0
2014-10-01 10:50:00,44.02,44.06,44.0,44.04,45100.0,23.363,23.3843,23.3524,23.3737,45100.0
2014-10-01 10:55:00,44.05,44.07,44.02,44.05,49100.0,23.379,23.3896,23.363,23.379,49100.0
2014-10-01 11:00:00,44.06,44.14,44.05,44.09,46100.0,23.3843,23.4267,23.379,23.4002,46100.0
2014-10-01 11:05:00,44.1,44.11,44.06,44.07,15200.0,23.4055,23.4108,23.3843,23.3896,15200.0
2014-10-01 11:10:00,44.07,44.09,44.05,44.06,50900.0,23.3896,23.4002,23.379,23.3843,50900.0
2014-10-01 11:15:00,44.07,44.1,44.04,44.08,61100.0,23.3896,23.4055,23.3737,23.3949,61100.0
2014-10-01 11:20:00,44.08,44.11,44.06,44.09,38100.0,23.3949,23.4108,23.3843,23.4002,38100.0
2014-10-01 11:25:00,44.08,44.1,44.05,44.08,64500.0,23.3949,23.4055,23.379,23.3949,64500.0
2014-10-01 11:30:00,44.07,44.08,44.04,44.06,15400.0,23.3896,23.3949,23.3737,23.3843,15400.0
2014-10-01 11:35:00,44.06,44.11,44.05,44.09,36900.0,23.3843,23.4108,23.379,23.4002,36900.0
2014-10-01 11:40:00,44.09,44.09,44.04,44.05,17400.0,23.4002,23.4002,23.3737,23.379,17400.0
2014-10-01 11:45:00,44.05,44.05,43.97,43.99,68900.0,23.379,23.379,23.3365,23.3471,68900.0
2014-10-01 11:50:00,43.98,44.04,43.98,44.03,48000.0,23.3418,23.3737,23.3418,23.3684,48000.0
2014-10-01 11:55:00,44.04,44.04,44.02,44.02,13000.0,23.3737,23.3737,23.363,23.363,13000.0
2014-10-01 12:00:00,44.02,44.05,44.01,44.03,23100.0,23.363,23.379,23.3577,23.3684,23100.0
2014-10-01 12:05:00,44.03,44.06,44.01,44.04,39600.0,23.3684,23.3843,23.3577,23.3737,39600.0
2014-10-01 12:10:00,44.03,44.04,44.02,44.02,26000.0,23.3684,23.3737,23.363,23.363,26000.0
2014-10-01 12:15:00,44.03,44.04,44.01,44.04,27300.0,23.3684,23.3737,23.3577,23.3737,27300.0
2014-10-01 12:20:00,44.03,44.05,44.02,44.02,18600.0,23.3684,23.379,23.363,23.363,18600.0
2014-10-01 12:25:00,44.02,44.03,43.99,44.01,26900.0,23.363,23.3684,23.3471,23.3577,26900.0
2014-10-01 12:30:00,44.01,44.01,43.95,43.96,32100.0,23.3577,23.3577,23.3259,23.3312,32100.0
2014-10-01 12:35:00,43.96,43.97,43.88,43.91,119800.0,23.3312,23.3365,23.2887,23.3047,119800.0
2014-10-01 12:40:00,43.91,43.92,43.88,43.91,39300.0,23.3047,23.31,23.2887,23.3047,39300.0
2014-10-01 12:45:00,43.9,43.9,43.85,43.86,28200.0,23.2994,23.2994,23.2728,23.2781,28200.0
2014-10-01 12:50:00,43.85,43.91,43.85,43.89,15900.0,23.2728,23.3047,23.2728,23.294,15900.0
2014-10-01 12:55:00,43.88,43.9,43.86,43.88,16100.0,23.2887,23.2994,23.2781,23.2887,16100.0
2014-10-01 13:00:00,43.88,43.92,43.87,43.9,16400.0,23.2887,23.31,23.2834,23.2994,16400.0
2014-10-01 13:05:00,43.9,43.92,43.88,43.88,19100.0,23.2994,23.31,23.2887,23.2887,19100.0
2014-10-01 13:10:00,43.88,43.92,43.88,43.9,9000.0,23.2887,23.31,23.2887,23.2994,9000.0
2014-10-01 13:15:00,43.89,43.9,43.87,43.88,25500.0,23.294,23.2994,23.2834,23.2887,25500.0
2014-10-01 13:20:00,43.88,43.89,43.85,43.87,25000.0,23.2887,23.294,23.2728,23.2834,25000.0
2014-10-01 13:25:00,43.86,43.88,43.85,43.88,20500.0,23.2781,23.2887,23.2728,23.2887,20500.0
2014-10-01 13:30:00,43.89,43.89,43.84,43.85,43300.0,23.294,23.294,23.2675,23.2728,43300.0
2014-10-01 13:35:00,43.85,43.86,43.81,43.83,22400.0,23.2728,23.2781,23.2516,23.2622,22400.0
2014-10-01 13:40:00,43.82,43.83,43.78,43.78,51200.0,23.2569,23.2622,23.2357,23.2357,51200.0
2014-10-01 13:45:00,43.78,43.8,43.77,43.8,40400.0,23.2357,23.2463,23.2304,23.2463,40400.0
2014-10-01 13:50:00,43.81,43.81,43.77,43.77,23300.0,23.2516,23.2516,23.2304,23.2304,23300.0
2014-10-01 13:55:00,43.77,43.77,43.73,43.74,122300.0,23.2304,23.2304,23.2091,23.2144,122300.0
2014-10-01 14:00:00,43.73,43.76,43.73,43.74,34800.0,23.2091,23.2251,23.2091,23.2144,34800.0
2014-10-01 14:05:00,43.74,43.78,43.74,43.78,18500.0,23.2144,23.2357,23.2144,23.2357,18500.0
2014-10-01 14:10:00,43.78,43.81,43.78,43.79,13900.0,23.2357,23.2516,23.2357,23.241,13900.0
2014-10-01 14:15:00,43.78,43.79,43.74,43.74,115800.0,23.2357,23.241,23.2144,23.2144,115800.0
2014-10-01 14:20:00,43.74,43.75,43.71,43.75,44900.0,23.2144,23.2197,23.1985,23.2197,44900.0
2014-10-01 14:25:00,43.75,43.76,43.73,43.74,48900.0,23.2197,23.2251,23.2091,23.2144,48900.0
2014-10-01 14:30:00,43.73,43.75,43.69,43.71,77800.0,23.2091,23.2197,23.1879,23.1985,77800.0
2014-10-01 14:35:00,43.71,43.75,43.71,43.75,47200.0,23.1985,23.2197,23.1985,23.2197,47200.0
2014-10-01 14:40:00,43.74,43.75,43.71,43.71,19800.0,23.2144,23.2197,23.1985,23.1985,19800.0
2014-10-01 14:45:00,43.71,43.73,43.7,43.71,12500.0,23.1985,23.2091,23.1932,23.1985,12500.0
2014-10-01 14:50:00,43.7,43.71,43.67,43.68,52400.0,23.1932,23.1985,23.1773,23.1826,52400.0
2014-10-01 14:55:00,43.68,43.69,43.63,43.64,46400.0,23.1826,23.1879,23.1561,23.1614,46400.0
2014-10-01 15:00:00,43.63,43.66,43.61,43.63,77100.0,23.1561,23.172,23.1454,23.1561,77100.0
2014-10-01 15:05:00,43.62,43.64,43.58,43.58,45800.0,23.1507,23.1614,23.1295,23.1295,45800.0
2014-10-01 15:10:00,43.59,43.63,43.57,43.61,55600.0,23.1348,23.1561,23.1242,23.1454,55600.0
2014-10-01 15:15:00,43.61,43.69,43.61,43.69,24000.0,23.1454,23.1879,23.1454,23.1879,24000.0
2014-10-01 15:20:00,43.69,43.7,43.65,43.66,40600.0,23.1879,23.1932,23.1667,23.172,40600.0
2014-10-01 15:25:00,43.66,43.72,43.65,43.71,49700.0,23.172,23.2038,23.1667,23.1985,49700.0
2014-10-01 15:30:00,43.7,43.74,43.69,43.7,53900.0,23.1932,23.2144,23.1879,23.1932,53900.0
2014-10-01 15:35:00,43.7,43.74,43.68,43.73,63700.0,23.1932,23.2144,23.1826,23.2091,63700.0
2014-10-01 15:40:00,43.73,43.77,43.72,43.74,54000.0,23.2091,23.2304,23.2038,23.2144,54000.0
2014-10-01 15:45:00,43.75,43.79,43.73,43.76,97200.0,23.2197,23.241,23.2091,23.2251,97200.0
2014-10-01 15:50:00,43.75,43.76,43.71,43.73,90900.0,23.2197,23.2251,23.1985,23.2091,90900.0
2014-10-01 15:55:00,43.72,43.77,43.7,43.71,138200.0,23.2038,23.2304,23.1932,23.1985,138200.0
2014-10-02 09:30:00,43.41,43.43,43.25,43.34,304700.0,23.0393,23.0499,22.9544,23.0021,304700.0
2014-10-02 09:35:00,43.35,43.37,43.23,43.23,127200.0,23.0074,23.0181,22.9438,22.9438,127200.0
2014-10-02 09:40:00,43.23,43.25,43.16,43.2,94200.0,22.9438,22.9544,22.9066,22.9278,94200.0
2014-10-02 09:45:00,43.2,43.2,43.08,43.17,98400.0,22.9278,22.9278,22.8642,22.9119,98400.0
2014-10-02 09:50:00,43.18,43.18,43.11,43.12,87400.0,22.9172,22.9172,22.8801,22.8854,87400.0
2014-10-02 09:55:00,43.12,43.13,43.06,43.06,115400.0,22.8854,22.8907,22.8535,22.8535,115400.0
2014-10-02 10:00:00,43.07,43.07,42.95,42.98,250100.0,22.8588,22.8588,22.7952,22.8111,250100.0
2014-10-02 10:05:00,42.97,43.05,42.94,43.04,132800.0,22.8058,22.8482,22.7898,22.8429,132800.0
2014-10-02 10:10:00,43.05,43.07,42.96,42.99,70400.0,22.8482,22.8588,22.8005,22.8164,70400.0
2014-10-02 10:15:00,42.99,43.07,42.99,43.06,47700.0,22.8164,22.8588,22.8164,22.8535,47700.0
2014-10-02 10:20:00,43.06,43.15,43.03,43.14,147200.0,22.8535,22.9013,22.8376,22.896,147200.0
2014-10-02 10:25:00,43.15,43.19,43.13,43.16,115800.0,22.9013,22.9225,22.8907,22.9066,115800.0
2014-10-02 10:30:00,43.16,43.16,43.06,43.06,93000.0,22.9066,22.9066,22.8535,22.8535,93000.0
2014-10-02 10:35:00,43.05,43.12,43.04,43.12,40900.0,22.8482,22.8854,22.8429,22.8854,40900.0
2014-10-02 10:40:00,43.12,43.14,43.06,43.12,110300.0,22.8854,22.896,22.8535,22.8854,110300.0
2014-10-02 10:45:00,43.11,43.12,43.08,43.09,72300.0,22.8801,22.8854,22.8642,22.8695,72300.0
2014-10-02 10:50:00,43.09,43.11,43.03,43.03,79800.0,22.8695,22.8801,22.8376,22.8376,79800.0
2014-10-02 10:55:00,43.03,43.05,42.91,42.91,150500.0,22.8376,22.8482,22.7739,22.7739,150500.0
2014-10-02 11:00:00,42.91,42.91,42.8,42.86,98900.0,22.7739,22.7739,22.7155,22.7474,98900.0
2014-10-02 11:05:00,42.87,42.9,42.8,42.81,79700.0,22.7527,22.7686,22.7155,22.7209,79700.0
2014-10-02 11:10:00,42.81,42.86,42.8,42.82,83000.0,22.7209,22.7474,22.7155,22.7262,83000.0
2014-10-02 11:15:00,42.82,42.83,42.73,42.73,121500.0,22.7262,22.7315,22.6784,22.6784,121500.0
2014-10-02 11:20:00,42.73,42.74,42.64,42.65,157800.0,22.6784,22.6837,22.6306,22.6359,157800.0
2014-10-02 11:25:00,42.65,42.71,42.62,42.64,125300.0,22.6359,22.6678,22.62,22.6306,125300.0
2014-10-02 11:30:00,42.65,42.67,42.6,42.63,235700.0,22.6359,22.6465,22.6094,22.6253,235700.0
2014-10-02 11:35:00,42.63,42.65,42.61,42.63,49600.0,22.6253,22.6359,22.6147,22.6253,49600.0
2014-10-02 11:40:00,42.63,42.68,42.59,42.61,114300.0,22.6253,22.6519,22.6041,22.6147,114300.0
2014-10-02 11:45:00,42.62,42.68,42.62,42.67,107800.0,22.62,22.6519,22.62,22.6465,107800.0
2014-10-02 11:50:00,42.67,42.72,42.64,42.72,105100.0,22.6465,22.6731,22.6306,22.6731,105100.0
2014-10-02 11:55:00,42.72,42.75,42.7,42.72,74100.0,22.6731,22.689,22.6625,22.6731,74100.0
2014-10-02 12:00:00,42.72,42.76,42.72,42.74,59100.0,22.6731,22.6943,22.6731,22.6837,59100.0
2014-10-02 12:05:00,42.74,42.79,42.74,42.79,41300.0,22.6837,22.7102,22.6837,22.7102,41300.0
2014-10-02 12:10:00,42.79,42.8,42.76,42.77,51300.0,22.7102,22.7155,22.6943,22.6996,51300.0
2014-10-02 12:15:00,42.77,42.8,42.77,42.8,42000.0,22.6996,22.7155,22.6996,22.7155,42000.0
2014-10-02 12:20:00,42.8,42.82,42.78,42.81,52300.0,22.7155,22.7262,22.7049,22.7209,52300.0
2014-10-02 12:25:00,42.82,42.82,42.77,42.78,81100.0,22.7262,22.7262,22.6996,22.7049,81100.0
2014-10-02 12:30:00,42.79,42.83,42.76,42.8,106800.0,22.7102,22.7315,22.6943,22.7155,106800.0
2014-10-02 12:35:00,42.8,42.82,42.79,42.79,32400.0,22.7155,22.7262,22.7102,22.7102,32400.0
2014-10-02 12:40:00,42.8,42.87,42.78,42.86,241500.0,22.7155,22.7527,22.7049,22.7474,241500.0
2014-10-02 12:45:00,42.86,42.86,42.83,42.85,54300.0,22.7474,22.7474,22.7315,22.7421,54300.0
2014-10-02 12:50:00,42.84,42.96,42.84,42.94,132200.0,22.7368,22.8005,22.7368,22.7898,132200.0
2014-10-02 12:55:00,42.94,43.05,42.93,43.04,214000.0,22.7898,22.8482,22.7845,22.8429,214000.0
2014-10-02 13:00:00,43.03,43.05,43.0,43.02,81900.0,22.8376,22.8482,22.8217,22.8323,81900.0
2014-10-02 13:05:00,43.02,43.07,42.98,43.06,59400.0,22.8323,22.8588,22.8111,22.8535,59400.0
2014-10-02 13:10:00,43.06,43.09,43.05,43.08,49600.0,22.8535,22.8695,22.8482,22.8642,49600.0
2014-10-02 13:15:00,43.09,43.11,43.07,43.11,59000.0,22.8695,22.8801,22.8588,22.8801,59000.0
2014-10-02 13:20:00,43.11,43.11,43.07,43.09,40300.0,22.8801,22.8801,22.8588,22.8695,40300.0
2014-10-02 13:25:00,43.1,43.15,43.09,43.14,55700.0,22.8748,22.9013,22.8695,22.896,55700.0
2014-10-02 13:30:00,43.14,43.17,43.12,43.12,51100.0,22.896,22.9119,22.8854,22.8854,51100.0
2014-10-02 13:35:00,43.11,43.12,43.07,43.09,43700.0,22.8801,22.8854,22.8588,22.8695,43700.0
2014-10-02 13:40:00,43.08,43.1,43.03,43.07,86500.0,22.8642,22.8748,22.8376,22.8588,86500.0
2014-10-02 13:45:00,43.07,43.12,43.07,43.08,46100.0,22.8588,22.8854,22.8588,22.8642,46100.0
2014-10-02 13:50:00,43.08,43.14,43.07,43.14,71500.0,22.8642,22.896,22.8588,22.896,71500.0
2014-10-02 13:55:00,43.14,43.14,43.06,43.12,62600.0,22.896,22.896,22.8535,22.8854,62600.0
2014-10-02 14:00:00,43.13,43.19,43.13,43.19,63000.0,22.8907,22.9225,22.8907,22.9225,63000.0
2014-10-02 14:05:00,43.18,43.3,43.18,43.29,112400.0,22.9172,22.9809,22.9172,22.9756,112400.0
2014-10-02 14:10:00,43.29,43.32,43.26,43.31,53400.0,22.9756,22.9915,22.9597,22.9862,53400.0
2014-10-02 14:15:00,43.32,43.32,43.22,43.23,63100.0,22.9915,22.9915,22.9385,22.9438,63100.0
2014-10-02 14:20:00,43.23,43.25,43.2,43.23,48600.0,22.9438,22.9544,22.9278,22.9438,48600.0
2014-10-02 14:25:00,43.23,43.34,43.23,43.33,46700.0,22.9438,23.0021,22.9438,22.9968,46700.0
2014-10-02 14:30:00,43.34,43.34,43.26,43.31,45200.0,23.0021,23.0021,22.9597,22.9862,45200.0
2014-10-02 14:35:00,43.31,43.34,43.3,43.32,44700.0,22.9862,23.0021,22.9809,22.9915,44700.0
2014-10-02 14:40:00,43.32,43.39,43.31,43.39,78400.0,22.9915,23.0287,22.9862,23.0287,78400.0
2014-10-02 14:45:00,43.37,43.43,43.37,43.4,71700.0,23.0181,23.0499,23.0181,23.034,71700.0
2014-10-02 14:50:00,43.4,43.44,43.39,43.42,63000.0,23.034,23.0552,23.0287,23.0446,63000.0
2014-10-02 14:55:00,43.43,43.43,43.38,43.39,49200.0,23.0499,23.0499,23.0234,23.0287,49200.0
2014-10-02 15:00:00,43.39,43.4,43.34,43.37,89200.0,23.0287,23.034,23.0021,23.0181,89200.0
2014-10-02 15:05:00,43.38,43.39,43.32,43.36,43900.0,23.0234,23.0287,22.9915,23.0128,43900.0
2014-10-02 15:10:00,43.36,43.4,43.34,43.35,64700.0,23.0128,23.034,23.0021,23.0074,64700.0
2014-10-02 15:15:00,43.34,43.35,43.25,43.26,67700.0,23.0021,23.0074,22.9544,22.9597,67700.0
2014-10-02 15:20:00,43.25,43.32,43.25,43.3,89600.0,22.9544,22.9915,22.9544,22.9809,89600.0
2014-10-02 15:25:00,43.3,43.3,43.25,43.25,37200.0,22.9809,22.9809,22.9544,22.9544,37200.0
2014-10-02 15:30:00,43.25,43.25,43.21,43.22,80000.0,22.9544,22.9544,22.9331,22.9385,80000.0
2014-10-02 15:35:00,43.23,43.25,43.21,43.23,48900.0,22.9438,22.9544,22.9331,22.9438,48900.0
2014-10-02 15:40:00,43.22,43.23,43.2,43.21,78100.0,22.9385,22.9438,22.9278,22.9331,78100.0
2014-10-02 15:45:00,43.21,43.21,43.16,43.2,119800.0,22.9331,22.9331,22.9066,22.9278,119800.0
2014-10-02 15:50:00,43.2,43.24,43.18,43.19,118400.0,22.9278,22.9491,22.9172,22.9225,118400.0
2014-10-02 15:55:00,43.19,43.25,43.16,43.16,203300.0,22.9225,22.9544,22.9066,22.9066,203300.0
2014-10-03 09:30:00,42.96,42.97,42.88,42.94,266700.0,22.8005,22.8058,22.758,22.7898,266700.0
2014-10-03 09:35:00,42.94,42.96,42.82,42.83,111000.0,22.7898,22.8005,22.7262,22.7315,111000.0
2014-10-03 09:40:00,42.83,43.03,42.82,43.02,139000.0,22.7315,22.8376,22.7262,22.8323,139000.0
2014-10-03 09:45:00,43.02,43.04,42.96,42.97,148800.0,22.8323,22.8429,22.8005,22.8058,148800.0
2014-10-03 09:50:00,42.97,42.97,42.93,42.95,99800.0,22.8058,22.8058,22.7845,22.7952,99800.0
2014-10-03 09:55:00,42.95,42.98,42.94,42.97,107100.0,22.7952,22.8111,22.7898,22.8058,107100.0
2014-10-03 10:00:00,42.98,43.02,42.97,43.0,105200.0,22.8111,22.8323,22.8058,22.8217,105200.0
2014-10-03 10:05:00,43.0,43.0,42.93,42.96,43600.0,22.8217,22.8217,22.7845,22.8005,43600.0
2014-10-03 10:10:00,42.95,42.95,42.91,42.93,34200.0,22.7952,22.7952,22.7739,22.7845,34200.0
2014-10-03 10:15:00,42.93,42.93,42.77,42.81,103500.0,22.7845,22.7845,22.6996,22.7209,103500.0
2014-10-03 10:20:00,42.81,42.85,42.75,42.76,47500.0,22.7209,22.7421,22.689,22.6943,47500.0
2014-10-03 10:25:00,42.77,42.77,42.73,42.74,80400.0,22.6996,22.6996,22.6784,22.6837,80400.0
2014-10-03 10:30:00,42.74,42.75,42.69,42.7,60500.0,22.6837,22.689,22.6572,22.6625,60500.0
2014-10-03 10:35:00,42.7,42.73,42.66,42.72,77500.0,22.6625,22.6784,22.6412,22.6731,77500.0
2014-10-03 10:40:00,42.71,42.71,42.65,42.69,46300.0,22.6678,22.6678,22.6359,22.6572,46300.0
2014-10-03 10:45:00,42.69,42.69,42.66,42.68,33600.0,22.6572,22.6572,22.6412,22.6519,33600.0
2014-10-03 10:50:00,42.68,42.72,42.67,42.72,32900.0,22.6519,22.6731,22.6465,22.6731,32900.0
2014-10-03 10:55:00,42.72,42.72,42.68,42.71,50400.0,22.6731,22.6731,22.6519,22.6678,50400.0
2014-10-03 11:00:00,42.7,42.75,42.7,42.73,84100.0,22.6625,22.689,22.6625,22.6784,84100.0
2014-10-03 11:05:00,42.74,42.78,42.73,42.75,119600.0,22.6837,22.7049,22.6784,22.689,119600.0
2014-10-03 11:10:00,42.75,42.78,42.73,42.75,111900.0,22.689,22.7049,22.6784,22.689,111900.0
2014-10-03 11:15:00,42.77,42.77,42.75,42.75,104100.0,22.6996,22.6996,22.689,22.689,104100.0
2014-10-03 11:20:00,42.76,42.78,42.73,42.75,90000.0,22.6943,22.7049,22.6784,22.689,90000.0
2014-10-03 11:25:00,42.75,42.78,42.73,42.75,55400.0,22.689,22.7049,22.6784,22.689,55400.0
2014-10-03 11:30:00,42.76,42.77,42.71,42.72,76000.0,22.6943,22.6996,22.6678,22.6731,76000.0
2014-10-03 11:35:00,42.72,42.78,42.72,42.78,104400.0,22.6731,22.7049,22.6731,22.7049,104400.0
2014-10-03 11:40:00,42.77,42.77,42.71,42.72,45900.0,22.6996,22.6996,22.6678,22.6731,45900.0
2014-10-03 11:45:00,42.72,42.74,42.7,42.74,33900.0,22.6731,22.6837,22.6625,22.6837,33900.0
2014-10-03 11:50:00,42.73,42.75,42.7,42.71,42200.0,22.6784,22.689,22.6625,22.6678,42200.0
2014-10-03 11:55:00,42.71,42.78,42.71,42.76,43300.0,22.6678,22.7049,22.6678,22.6943,43300.0
2014-10-03 12:00:00,42.76,42.78,42.72,42.76,33900.0,22.6943,22.7049,22.6731,22.6943,33900.0
2014-10-03 12:05:00,42.75,42.76,42.72,42.72,29900.0,22.689,22.6943,22.6731,22.6731,29900.0
2014-10-03 12:10:00,42.73,42.77,42.72,42.76,39600.0,22.6784,22.6996,22.6731,22.6943,39600.0
2014-10-03 12:15:00,42.76,42.79,42.76,42.79,41400.0,22.6943,22.7102,22.6943,22.7102,41400.0
2014-10-03 12:20:00,42.79,42.8,42.77,42.79,52100.0,22.7102,22.7155,22.6996,22.7102,52100.0
2014-10-03 12:25:00,42.8,42.81,42.79,42.8,57300.0,22.7155,22.7209,22.7102,22.7155,57300.0
2014-10-03 12:30:00,42.8,42.82,42.77,42.8,68300.0,22.7155,22.7262,22.6996,22.7155,68300.0
2014-10-03 12:35:00,42.8,42.8,42.75,42.76,83200.0,22.7155,22.7155,22.689,22.6943,83200.0
2014-10-03 12:40:00,42.77,42.82,42.75,42.81,41500.0,22.6996,22.7262,22.689,22.7209,41500.0
2014-10-03 12:45:00,42.82,42.87,42.81,42.86,68700.0,22.7262,22.7527,22.7209,22.7474,68700.0
2014-10-03 12:50:00,42.85,42.86,42.82,42.86,144400.0,22.7421,22.7474,22.7262,22.7474,144400.0
2014-10-03 12:55:00,42.86,42.87,42.8,42.81,24700.0,22.7474,22.7527,22.7155,22.7209,24700.0
2014-10-03 13:00:00,42.8,42.81,42.76,42.78,64900.0,22.7155,22.7209,22.6943,22.7049,64900.0
2014-10-03 13:05:00,42.78,42.8,42.76,42.8,60900.0,22.7049,22.7155,22.6943,22.7155,60900.0
2014-10-03 13:10:00,42.79,42.82,42.79,42.8,67000.0,22.7102,22.7262,22.7102,22.7155,67000.0
2014-10-03 13:15:00,42.8,42.8,42.76,42.79,27200.0,22.7155,22.7155,22.6943,22.7102,27200.0
2014-10-03 13:20:00,42.79,42.8,42.76,42.76,45300.0,22.7102,22.7155,22.6943,22.6943,45300.0
2014-10-03 13:25:00,42.77,42.82,42.76,42.81,37300.0,22.6996,22.7262,22.6943,22.7209,37300.0
2014-10-03 13:30:00,42.81,42.82,42.76,42.77,19600.0,22.7209,22.7262,22.6943,22.6996,19600.0
2014-10-03 13:35:00,42.77,42.77,42.71,42.74,139500.0,22.6996,22.6996,22.6678,22.6837,139500.0
2014-10-03 13:40:00,42.75,42.75,42.72,42.73,21500.0,22.689,22.689,22.6731,22.6784,21500.0
2014-10-03 13:45:00,42.73,42.75,42.72,42.73,27500.0,22.6784,22.689,22.6731,22.6784,27500.0
2014-10-03 13:50:00,42.73,42.77,42.72,42.76,25200.0,22.6784,22.6996,22.6731,22.6943,25200.0
2014-10-03 13:55:00,42.76,42.76,42.72,42.73,49100.0,22.6943,22.6943,22.6731,22.6784,49100.0
2014-10-03 14:00:00,42.74,42.79,42.74,42.76,78300.0,22.6837,22.7102,22.6837,22.6943,78300.0
2014-10-03 14:05:00,42.77,42.77,42.68,42.71,296600.0,22.6996,22.6996,22.6519,22.6678,296600.0
2014-10-03 14:10:00,42.7,42.72,42.7,42.7,37000.0,22.6625,22.6731,22.6625,22.6625,37000.0
2014-10-03 14:15:00,42.7,42.7,42.69,42.69,25800.0,22.6625,22.6625,22.6572,22.6572,25800.0
2014-10-03 14:20:00,42.7,42.75,42.69,42.73,62100.0,22.6625,22.689,22.6572,22.6784,62100.0
2014-10-03 14:25:00,42.73,42.76,42.73,42.76,37600.0,22.6784,22.6943,22.6784,22.6943,37600.0
2014-10-03 14:30:00,42.75,42.76,42.7,42.71,47000.0,22.689,22.6943,22.6625,22.6678,47000.0
2014-10-03 14:35:00,42.71,42.73,42.69,42.73,46700.0,22.6678,22.6784,22.6572,22.6784,46700.0
2014-10-03 14:40:00,42.73,42.76,42.71,42.72,58600.0,22.6784,22.6943,22.6678,22.6731,58600.0
2014-10-03 14:45:00,42.72,42.73,42.7,42.72,52600.0,22.6731,22.6784,22.6625,22.6731,52600.0
2014-10-03 14:50:00,42.73,42.73,42.7,42.72,34400.0,22.6784,22.6784,22.6625,22.6731,34400.0
2014-10-03 14:55:00,42.71,42.72,42.71,42.72,49600.0,22.6678,22.6731,22.6678,22.6731,49600.0
2014-10-03 15:00:00,42.72,42.75,42.7,42.74,73100.0,22.6731,22.689,22.6625,22.6837,73100.0
2014-10-03 15:05:00,42.74,42.74,42.7,42.71,56100.0,22.6837,22.6837,22.6625,22.6678,56100.0
2014-10-03 15:10:00,42.7,42.72,42.69,42.7,65600.0,22.6625,22.6731,22.6572,22.6625,65600.0
2014-10-03 15:15:00,42.69,42.71,42.69,42.71,61500.0,22.6572,22.6678,22.6572,22.6678,61500.0
2014-10-03 15:20:00,42.71,42.71,42.69,42.71,47000.0,22.6678,22.6678,22.6572,22.6678,47000.0
2014-10-03 15:25:00,42.71,42.73,42.69,42.71,75700.0,22.6678,22.6784,22.6572,22.6678,75700.0
2014-10-03 15:30:00,42.71,42.72,42.69,42.69,54100.0,22.6678,22.6731,22.6572,22.6572,54100.0
2014-10-03 15:35:00,42.69,42.72,42.68,42.69,90700.0,22.6572,22.6731,22.6519,22.6572,90700.0
2014-10-03 15:40:00,42.7,42.72,42.68,42.72,72600.0,22.6625,22.6731,22.6519,22.6731,72600.0
2014-10-03 15:45:00,42.72,42.75,42.7,42.73,164500.0,22.6731,22.689,22.6625,22.6784,164500.0
2014-10-03 15:50:00,42.73,42.74,42.72,42.73,341400.0,22.6784,22.6837,22.6731,22.6784,341400.0
2014-10-03 15:55:00,42.73,42.74,42.69,42.7,412200.0,22.6784,22.6837,22.6572,22.6625,412200.0
2014-10-06 09:30:00,42.76,42.77,42.73,42.76,186200.0,22.6943,22.6996,22.6784,22.6943,186200.0
2014-10-06 09:35:00,42.77,42.8,42.76,42.8,195300.0,22.6996,22.7155,22.6943,22.7155,195300.0
2014-10-06 09:40:00,42.8,42.96,42.8,42.94,167500.0,22.7155,22.8005,22.7155,22.7898,167500.0
2014-10-06 09:45:00,42.94,43.01,42.94,42.97,156500.0,22.7898,22.827,22.7898,22.8058,156500.0
2014-10-06 09:50:00,42.98,43.07,42.96,43.05,150600.0,22.8111,22.8588,22.8005,22.8482,150600.0
2014-10-06 09:55:00,43.05,43.13,43.03,43.12,51100.0,22.8482,22.8907,22.8376,22.8854,51100.0
2014-10-06 10:00:00,43.12,43.21,43.09,43.12,119300.0,22.8854,22.9331,22.8695,22.8854,119300.0
2014-10-06 10:05:00,43.12,43.15,43.07,43.11,85000.0,22.8854,22.9013,22.8588,22.8801,85000.0
2014-10-06 10:10:00,43.11,43.11,42.97,43.01,111300.0,22.8801,22.8801,22.8058,22.827,111300.0
2014-10-06 10:15:00,43.01,43.05,42.96,43.02,53800.0,22.827,22.8482,22.8005,22.8323,53800.0
2014-10-06 10:20:00,43.02,43.04,43.0,43.02,29600.0,22.8323,22.8429,22.8217,22.8323,29600.0
2014-10-06 10:25:00,43.02,43.03,42.99,43.0,66500.0,22.8323,22.8376,22.8164,22.8217,66500.0
2014-10-06 10:30:00,43.01,43.09,43.0,43.09,46000.0,22.827,22.8695,22.8217,22.8695,46000.0
2014-10-06 10:35:00,43.08,43.08,43.01,43.03,40900.0,22.8642,22.8642,22.827,22.8376,40900.0
2014-10-06 10:40:00,43.03,43.08,43.02,43.03,71000.0,22.8376,22.8642,22.8323,22.8376,71000.0
2014-10-06 10:45:00,43.03,43.05,42.98,43.0,60100.0,22.8376,22.8482,22.8111,22.8217,60100.0
2014-10-06 10:50:00,42.99,43.0,42.94,42.96,98400.0,22.8164,22.8217,22.7898,22.8005,98400.0
2014-10-06 10:55:00,42.95,42.97,42.88,42.92,119800.0,22.7952,22.8058,22.758,22.7792,119800.0
2014-10-06 11:00:00,42.92,42.95,42.91,42.95,55600.0,22.7792,22.7952,22.7739,22.7952,55600.0
2014-10-06 11:05:00,42.94,42.96,42.89,42.95,72300.0,22.7898,22.8005,22.7633,22.7952,72300.0
2014-10-06 11:10:00,42.96,42.98,42.93,42.98,53500.0,22.8005,22.8111,22.7845,22.8111,53500.0
2014-10-06 11:15:00,42.98,42.99,42.94,42.97,65600.0,22.8111,22.8164,22.7898,22.8058,65600.0
2014-10-06 11:20:00,42.96,43.01,42.93,42.96,69300.0,22.8005,22.827,22.7845,22.8005,69300.0
2014-10-06 11:25:00,42.96,43.01,42.93,42.95,54900.0,22.8005,22.827,22.7845,22.7952,54900.0
2014-10-06 11:30:00,42.96,43.04,42.96,43.0,66900.0,22.8005,22.8429,22.8005,22.8217,66900.0
2014-10-06 11:35:00,43.0,43.03,42.99,42.99,29300.0,22.8217,22.8376,22.8164,22.8164,29300.0
2014-10-06 11:40:00,43.0,43.01,42.92,42.94,46500.0,22.8217,22.827,22.7792,22.7898,46500.0
2014-10-06 11:45:00,42.94,42.97,42.89,42.91,47800.0,22.7898,22.8058,22.7633,22.7739,47800.0
2014-10-06 11:50:00,42.91,42.98,42.91,42.96,22600.0,22.7739,22.8111,22.7739,22.8005,22600.0
2014-10-06 11:55:00,42.95,43.01,42.94,43.0,42900.0,22.7952,22.827,22.7898,22.8217,42900.0
2014-10-06 12:00:00,42.99,43.04,42.9,42.95,81900.0,22.8164,22.8429,22.7686,22.7952,81900.0
2014-10-06 12:05:00,42.94,43.0,42.92,42.95,33300.0,22.7898,22.8217,22.7792,22.7952,33300.0
2014-10-06 12:10:00,42.96,42.99,42.95,42.98,29700.0,22.8005,22.8164,22.7952,22.8111,29700.0
2014-10-06 12:15:00,42.98,43.06,42.98,43.04,26000.0,22.8111,22.8535,22.8111,22.8429,26000.0
2014-10-06 12:20:00,43.04,43.05,42.97,43.0,18300.0,22.8429,22.8482,22.8058,22.8217,18300.0
2014-10-06 12:25:00,42.99,43.05,42.99,43.02,12600.0,22.8164,22.8482,22.8164,22.8323,12600.0
2014-10-06 12:30:00,43.03,43.06,42.98,43.06,17800.0,22.8376,22.8535,22.8111,22.8535,17800.0
2014-10-06 12:35:00,43.05,43.05,43.0,43.02,25300.0,22.8482,22.8482,22.8217,22.8323,25300.0
2014-10-06 12:40:00,43.01,43.02,42.93,42.97,17300.0,22.827,22.8323,22.7845,22.8058,17300.0
2014-10-06 12:45:00,42.96,43.01,42.93,42.98,34700.0,22.8005,22.827,22.7845,22.8111,34700.0
2014-10-06 12:50:00,42.97,43.0,42.96,42.96,27200.0,22.8058,22.8217,22.8005,22.8005,27200.0
2014-10-06 12:55:00,42.97,43.0,42.96,42.99,40600.0,22.8058,22.8217,22.8005,22.8164,40600.0
2014-10-06 13:00:00,42.98,43.03,42.95,43.02,43100.0,22.8111,22.8376,22.7952,22.8323,43100.0
2014-10-06 13:05:00,43.01,43.03,42.98,43.0,23400.0,22.827,22.8376,22.8111,22.8217,23400.0
2014-10-06 13:10:00,43.01,43.02,42.99,43.01,21800.0,22.827,22.8323,22.8164,22.827,21800.0
2014-10-06 13:15:00,43.01,43.06,43.01,43.03,33300.0,22.827,22.8535,22.827,22.8376,33300.0
2014-10-06 13:20:00,43.03,43.07,43.03,43.07,56800.0,22.8376,22.8588,22.8376,22.8588,56800.0
2014-10-06 13:25:00,43.07,43.11,43.06,43.1,83300.0,22.8588,22.8801,22.8535,22.8748,83300.0
2014-10-06 13:30:00,43.11,43.12,43.09,43.1,22100.0,22.8801,22.8854,22.8695,22.8748,22100.0
2014-10-06 13:35:00,43.1,43.12,43.09,43.11,19200.0,22.8748,22.8854,22.8695,22.8801,19200.0
2014-10-06 13:40:00,43.11,43.11,43.08,43.1,18100.0,22.8801,22.8801,22.8642,22.8748,18100.0
2014-10-06 13:45:00,43.11,43.12,43.09,43.09,22800.0,22.8801,22.8854,22.8695,22.8695,22800.0
2014-10-06 13:50:00,43.09,43.11,43.08,43.11,20400.0,22.8695,22.8801,22.8642,22.8801,20400.0
2014-10-06 13:55:00,43.11,43.15,43.1,43.14,31300.0,22.8801,22.9013,22.8748,22.896,31300.0
2014-10-06 14:00:00,43.13,43.14,43.11,43.14,17200.0,22.8907,22.896,22.8801,22.896,17200.0
2014-10-06 14:05:00,43.14,43.15,43.06,43.08,26400.0,22.896,22.9013,22.8535,22.8642,26400.0
2014-10-06 14:10:00,43.08,43.15,43.08,43.14,31000.0,22.8642,22.9013,22.8642,22.896,31000.0
2014-10-06 14:15:00,43.14,43.18,43.12,43.17,27600.0,22.896,22.9172,22.8854,22.9119,27600.0
2014-10-06 14:20:00,43.18,43.2,43.15,43.17,24300.0,22.9172,22.9278,22.9013,22.9119,24300.0
2014-10-06 14:25:00,43.17,43.19,43.15,43.18,35400.0,22.9119,22.9225,22.9013,22.9172,35400.0
2014-10-06 14:30:00,43.19,43.2,43.15,43.15,110400.0,22.9225,22.9278,22.9013,22.9013,110400.0
2014-10-06 14:35:00,43.15,43.17,43.12,43.15,51600.0,22.9013,22.9119,22.8854,22.9013,51600.0
2014-10-06 14:40:00,43.13,43.14,43.07,43.08,56400.0,22.8907,22.896,22.8588,22.8642,56400.0
2014-10-06 14:45:00,43.08,43.09,43.02,43.02,32000.0,22.8642,22.8695,22.8323,22.8323,32000.0
2014-10-06 14:50:00,43.04,43.05,43.02,43.03,29600.0,22.8429,22.8482,22.8323,22.8376,29600.0
2014-10-06 14:55:00,43.04,43.06,43.01,43.06,29000.0,22.8429,22.8535,22.827,22.8535,29000.0
2014-10-06 15:00:00,43.06,43.07,42.96,42.97,45000.0,22.8535,22.8588,22.8005,22.8058,45000.0
2014-10-06 15:05:00,42.97,43.01,42.94,42.95,48300.0,22.8058,22.827,22.7898,22.7952,48300.0
2014-10-06 15:10:00,42.95,42.99,42.94,42.94,57600.0,22.7952,22.8164,22.7898,22.7898,57600.0
2014-10-06 15:15:00,42.93,42.98,42.91,42.98,68400.0,22.7845,22.8111,22.7739,22.8111,68400.0
2014-10-06 15:20:00,42.98,43.06,42.96,43.06,44200.0,22.8111,22.8535,22.8005,22.8535,44200.0
2014-10-06 15:25:00,43.05,43.06,43.01,43.03,41500.0,22.8482,22.8535,22.827,22.8376,41500.0
2014-10-06 15:30:00,43.02,43.06,43.01,43.06,31100.0,22.8323,22.8535,22.827,22.8535,31100.0
2014-10-06 15:35:00,43.06,43.14,43.05,43.11,71200.0,22.8535,22.896,22.8482,22.8801,71200.0
2014-10-06 15:40:00,43.12,43.12,43.08,43.1,64600.0,22.8854,22.8854,22.8642,22.8748,64600.0
2014-10-06 15:45:00,43.09,43.11,43.08,43.11,78500.0,22.8695,22.8801,22.8642,22.8801,78500.0
2014-10-06 15:50:00,43.1,43.11,43.05,43.11,86800.0,22.8748,22.8801,22.8482,22.8801,86800.0
2014-10-06 15:55:00,43.1,43.11,43.05,43.06,151300.0,22.8748,22.8801,22.8482,22.8535,151300.0
2014-10-07 09:30:00,42.94,42.96,42.86,42.89,97400.0,22.7898,22.8005,22.7474,22.7633,97400.0
2014-10-07 09:35:00,42.89,42.91,42.8,42.89,65700.0,22.7633,22.7739,22.7155,22.7633,65700.0
2014-10-07 09:40:00,42.88,42.88,42.75,42.79,78400.0,22.758,22.758,22.689,22.7102,78400.0
2014-10-07 09:45:00,42.79,42.84,42.75,42.84,87800.0,22.7102,22.7368,22.689,22.7368,87800.0
2014-10-07 09:50:00,42.85,42.88,42.82,42.82,63000.0,22.7421,22.758,22.7262,22.7262,63000.0
2014-10-07 09:55:00,42.82,42.89,42.81,42.88,70000.0,22.7262,22.7633,22.7209,22.758,70000.0
2014-10-07 10:00:00,42.89,42.93,42.85,42.88,52300.0,22.7633,22.7845,22.7421,22.758,52300.0
2014-10-07 10:05:00,42.88,42.88,42.83,42.87,62200.0,22.758,22.758,22.7315,22.7527,62200.0
2014-10-07 10:10:00,42.87,42.91,42.86,42.87,47100.0,22.7527,22.7739,22.7474,22.7527,47100.0
2014-10-07 10:15:00,42.86,42.92,42.85,42.92,36000.0,22.7474,22.7792,22.7421,22.7792,36000.0
2014-10-07 10:20:00,42.91,42.92,42.83,42.85,68000.0,22.7739,22.7792,22.7315,22.7421,68000.0
2014-10-07 10:25:00,42.86,42.88,42.84,42.87,31600.0,22.7474,22.758,22.7368,22.7527,31600.0
2014-10-07 10:30:00,42.87,42.95,42.87,42.94,58900.0,22.7527,22.7952,22.7527,22.7898,58900.0
2014-10-07 10:35:00,42.96,42.99,42.94,42.95,40000.0,22.8005,22.8164,22.7898,22.7952,40000.0
2014-10-07 10:40:00,42.94,43.03,42.93,43.02,51900.0,22.7898,22.8376,22.7845,22.8323,51900.0
2014-10-07 10:45:00,43.03,43.05,42.96,42.97,38100.0,22.8376,22.8482,22.8005,22.8058,38100.0
2014-10-07 10:50:00,42.98,43.03,42.97,43.0,50000.0,22.8111,22.8376,22.8058,22.8217,50000.0
2014-10-07 10:55:00,43.0,43.01,42.89,42.89,37000.0,22.8217,22.827,22.7633,22.7633,37000.0
2014-10-07 11:00:00,42.88,42.91,42.84,42.85,92900.0,22.758,22.7739,22.7368,22.7421,92900.0
2014-10-07 11:05:00,42.85,42.89,42.83,42.87,45100.0,22.7421,22.7633,22.7315,22.7527,45100.0
2014-10-07 11:10:00,42.87,42.91,42.86,42.9,28500.0,22.7527,22.7739,22.7474,22.7686,28500.0
2014-10-07 11:15:00,42.9,42.9,42.83,42.85,36300.0,22.7686,22.7686,22.7315,22.7421,36300.0
2014-10-07 11:20:00,42.85,42.95,42.85,42.89,35300.0,22.7421,22.7952,22.7421,22.7633,35300.0
2014-10-07 11:25:00,42.88,42.88,42.82,42.84,53000.0,22.758,22.758,22.7262,22.7368,53000.0
2014-10-07 11:30:00,42.85,42.85,42.75,42.76,119700.0,22.7421,22.7421,22.689,22.6943,119700.0
2014-10-07 11:35:00,42.76,42.83,42.76,42.8,112900.0,22.6943,22.7315,22.6943,22.7155,112900.0
2014-10-07 11:40:00,42.81,42.91,42.8,42.9,26900.0,22.7209,22.7739,22.7155,22.7686,26900.0
2014-10-07 11:45:00,42.9,42.9,42.84,42.85,47000.0,22.7686,22.7686,22.7368,22.7421,47000.0
2014-10-07 11:50:00,42.85,42.87,42.81,42.87,32400.0,22.7421,22.7527,22.7209,22.7527,32400.0
2014-10-07 11:55:00,42.85,42.85,42.79,42.81,14400.0,22.7421,22.7421,22.7102,22.7209,14400.0
2014-10-07 12:00:00,42.82,42.83,42.8,42.82,18100.0,22.7262,22.7315,22.7155,22.7262,18100.0
2014-10-07 12:05:00,42.83,42.89,42.83,42.87,50800.0,22.7315,22.7633,22.7315,22.7527,50800.0
2014-10-07 12:10:00,42.87,42.94,42.87,42.92,72700.0,22.7527,22.7898,22.7527,22.7792,72700.0
2014-10-07 12:15:00,42.93,42.94,42.91,42.91,46100.0,22.7845,22.7898,22.7739,22.7739,46100.0
2014-10-07 12:20:00,42.91,42.94,42.89,42.91,32000.0,22.7739,22.7898,22.7633,22.7739,32000.0
2014-10-07 12:25:00,42.92,42.93,42.9,42.92,19400.0,22.7792,22.7845,22.7686,22.7792,19400.0
2014-10-07 12:30:00,42.93,42.97,42.92,42.94,37100.0,22.7845,22.8058,22.7792,22.7898,37100.0
2014-10-07 12:35:00,42.93,42.97,42.92,42.96,30200.0,22.7845,22.8058,22.7792,22.8005,30200.0
2014-10-07 12:40:00,42.96,42.97,42.92,42.93,39400.0,22.8005,22.8058,22.7792,22.7845,39400.0
2014-10-07 12:45:00,42.94,42.95,42.85,42.86,37800.0,22.7898,22.7952,22.7421,22.7474,37800.0
2014-10-07 12:50:00,42.85,42.89,42.85,42.87,24600.0,22.7421,22.7633,22.7421,22.7527,24600.0
2014-10-07 12:55:00,42.87,42.9,42.87,42.88,19700.0,22.7527,22.7686,22.7527,22.758,19700.0
2014-10-07 13:00:00,42.88,42.9,42.85,42.88,29000.0,22.758,22.7686,22.7421,22.758,29000.0
2014-10-07 13:05:00,42.89,42.89,42.86,42.87,27100.0,22.7633,22.7633,22.7474,22.7527,27100.0
2014-10-07 13:10:00,42.88,42.93,42.88,42.93,17000.0,22.758,22.7845,22.758,22.7845,17000.0
2014-10-07 13:15:00,42.93,42.95,42.9,42.91,31500.0,22.7845,22.7952,22.7686,22.7739,31500.0
2014-10-07 13:20:00,42.92,42.95,42.91,42.93,18300.0,22.7792,22.7952,22.7739,22.7845,18300.0
2014-10-07 13:25:00,42.93,42.99,42.92,42.98,27800.0,22.7845,22.8164,22.7792,22.8111,27800.0
2014-10-07 13:30:00,42.98,42.98,42.92,42.94,16800.0,22.8111,22.8111,22.7792,22.7898,16800.0
2014-10-07 13:35:00,42.93,42.94,42.89,42.89,39000.0,22.7845,22.7898,22.7633,22.7633,39000.0
2014-10-07 13:40:00,42.89,42.9,42.87,42.87,17800.0,22.7633,22.7686,22.7527,22.7527,17800.0
2014-10-07 13:45:00,42.87,42.9,42.85,42.86,25200.0,22.7527,22.7686,22.7421,22.7474,25200.0
2014-10-07 13:50:00,42.87,42.89,42.85,42.88,13500.0,22.7527,22.7633,22.7421,22.758,13500.0
2014-10-07 13:55:00,42.88,42.89,42.85,42.86,45300.0,22.758,22.7633,22.7421,22.7474,45300.0
2014-10-07 14:00:00,42.87,42.87,42.81,42.83,37600.0,22.7527,22.7527,22.7209,22.7315,37600.0
2014-10-07 14:05:00,42.83,42.84,42.81,42.83,28200.0,22.7315,22.7368,22.7209,22.7315,28200.0
2014-10-07 14:10:00,42.82,42.9,42.82,42.87,19900.0,22.7262,22.7686,22.7262,22.7527,19900.0
2014-10-07 14:15:00,42.87,42.88,42.84,42.85,19200.0,22.7527,22.758,22.7368,22.7421,19200.0
2014-10-07 14:20:00,42.85,42.87,42.81,42.82,39200.0,22.7421,22.7527,22.7209,22.7262,39200.0
2014-10-07 14:25:00,42.82,42.84,42.77,42.79,49500.0,22.7262,22.7368,22.6996,22.7102,49500.0
2014-10-07 14:30:00,42.79,42.79,42.75,42.77,46400.0,22.7102,22.7102,22.689,22.6996,46400.0
2014-10-07 14:35:00,42.77,42.8,42.76,42.77,34500.0,22.6996,22.7155,22.6943,22.6996,34500.0
2014-10-07 14:40:00,42.77,42.79,42.76,42.77,25900.0,22.6996,22.7102,22.6943,22.6996,25900.0
2014-10-07 14:45:00,42.77,42.78,42.76,42.77,24900.0,22.6996,22.7049,22.6943,22.6996,24900.0
2014-10-07 14:50:00,42.77,42.78,42.75,42.76,39800.0,22.6996,22.7049,22.689,22.6943,39800.0
2014-10-07 14:55:00,42.76,42.78,42.75,42.77,30800.0,22.6943,22.7049,22.689,22.6996,30800.0
2014-10-07 15:00:00,42.77,42.79,42.75,42.77,55100.0,22.6996,22.7102,22.689,22.6996,55100.0
2014-10-07 15:05:00,42.77,42.78,42.71,42.71,64300.0,22.6996,22.7049,22.6678,22.6678,64300.0
2014-10-07 15:10:00,42.72,42.73,42.71,42.72,41500.0,22.6731,22.6784,22.6678,22.6731,41500.0
2014-10-07 15:15:00,42.73,42.74,42.68,42.68,59400.0,22.6784,22.6837,22.6519,22.6519,59400.0
2014-10-07 15:20:00,42.69,42.7,42.66,42.67,51900.0,22.6572,22.6625,22.6412,22.6465,51900.0
2014-10-07 15:25:00,42.67,42.7,42.66,42.69,35700.0,22.6465,22.6625,22.6412,22.6572,35700.0
2014-10-07 15:30:00,42.7,42.78,42.69,42.75,122400.0,22.6625,22.7049,22.6572,22.689,122400.0
2014-10-07 15:35:00,42.76,42.76,42.65,42.66,114700.0,22.6943,22.6943,22.6359,22.6412,114700.0
2014-10-07 15:40:00,42.66,42.68,42.62,42.63,78300.0,22.6412,22.6519,22.62,22.6253,78300.0
2014-10-07 15:45:00,42.63,42.67,42.63,42.63,80200.0,22.6253,22.6465,22.6253,22.6253,80200.0
2014-10-07 15:50:00,42.63,42.65,42.57,42.59,222600.0,22.6253,22.6359,22.5935,22.6041,222600.0
2014-10-07 15:55:00,42.6,42.6,42.54,42.54,152300.0,22.6094,22.6094,22.5776,22.5776,152300.0
2014-10-08 09:30:00,42.81,42.83,42.65,42.69,159600.0,22.7209,22.7315,22.6359,22.6572,159600.0
2014-10-08 09:35:00,42.69,42.78,42.68,42.73,64100.0,22.6572,22.7049,22.6519,22.6784,64100.0
2014-10-08 09:40:00,42.72,42.75,42.68,42.72,63300.0,22.6731,22.689,22.6519,22.6731,63300.0
2014-10-08 09:45:00,42.72,42.73,42.68,42.71,49700.0,22.6731,22.6784,22.6519,22.6678,49700.0
2014-10-08 09:50:00,42.71,42.72,42.64,42.64,67600.0,22.6678,22.6731,22.6306,22.6306,67600.0
2014-10-08 09:55:00,42.64,42.68,42.62,42.66,51200.0,22.6306,22.6519,22.62,22.6412,51200.0
2014-10-08 10:00:00,42.66,42.7,42.62,42.63,91900.0,22.6412,22.6625,22.62,22.6253,91900.0
2014-10-08 10:05:00,42.63,42.71,42.61,42.69,73300.0,22.6253,22.6678,22.6147,22.6572,73300.0
2014-10-08 10:10:00,42.69,42.75,42.69,42.74,42800.0,22.6572,22.689,22.6572,22.6837,42800.0
2014-10-08 10:15:00,42.73,42.74,42.66,42.68,63500.0,22.6784,22.6837,22.6412,22.6519,63500.0
2014-10-08 10:20:00,42.68,42.68,42.58,42.58,54100.0,22.6519,22.6519,22.5988,22.5988,54100.0
2014-10-08 10:25:00,42.59,42.67,42.57,42.65,50500.0,22.6041,22.6465,22.5935,22.6359,50500.0
2014-10-08 10:30:00,42.65,42.66,42.58,42.59,66700.0,22.6359,22.6412,22.5988,22.6041,66700.0
2014-10-08 10:35:00,42.6,42.62,42.54,42.62,81000.0,22.6094,22.62,22.5776,22.62,81000.0
2014-10-08 10:40:00,42.61,42.63,42.56,42.61,44700.0,22.6147,22.6253,22.5882,22.6147,44700.0
2014-10-08 10:45:00,42.61,42.61,42.54,42.56,63200.0,22.6147,22.6147,22.5776,22.5882,63200.0
2014-10-08 10:50:00,42.55,42.57,42.5,42.51,72600.0,22.5829,22.5935,22.5563,22.5616,72600.0
2014-10-08 10:55:00,42.51,42.54,42.48,42.52,95600.0,22.5616,22.5776,22.5457,22.5669,95600.0
2014-10-08 11:00:00,42.51,42.53,42.45,42.46,56800.0,22.5616,22.5722,22.5298,22.5351,56800.0
2014-10-08 11:05:00,42.46,42.51,42.46,42.49,60600.0,22.5351,22.5616,22.5351,22.551,60600.0
2014-10-08 11:10:00,42.48,42.51,42.47,42.47,28700.0,22.5457,22.5616,22.5404,22.5404,28700.0
2014-10-08 11:15:00,42.48,42.48,42.4,42.4,73900.0,22.5457,22.5457,22.5032,22.5032,73900.0
2014-10-08 11:20:00,42.41,42.48,42.39,42.47,127800.0,22.5086,22.5457,22.4979,22.5404,127800.0
2014-10-08 11:25:00,42.47,42.62,42.47,42.61,210600.0,22.5404,22.62,22.5404,22.6147,210600.0
2014-10-08 11:30:00,42.6,42.65,42.56,42.56,140200.0,22.6094,22.6359,22.5882,22.5882,140200.0
2014-10-08 11:35:00,42.56,42.56,42.42,42.42,59700.0,22.5882,22.5882,22.5139,22.5139,59700.0
2014-10-08 11:40:00,42.42,42.43,42.4,42.42,45600.0,22.5139,22.5192,22.5032,22.5139,45600.0
2014-10-08 11:45:00,42.43,42.45,42.41,42.44,65200.0,22.5192,22.5298,22.5086,22.5245,65200.0
2014-10-08 11:50:00,42.44,42.49,42.42,42.49,30900.0,22.5245,22.551,22.5139,22.551,30900.0
2014-10-08 11:55:00,42.5,42.59,42.49,42.58,30300.0,22.5563,22.6041,22.551,22.5988,30300.0
2014-10-08 12:00:00,42.58,42.64,42.58,42.61,50300.0,22.5988,22.6306,22.5988,22.6147,50300.0
2014-10-08 12:05:00,42.59,42.63,42.54,42.54,29800.0,22.6041,22.6253,22.5776,22.5776,29800.0
2014-10-08 12:10:00,42.53,42.57,42.52,42.55,34600.0,22.5722,22.5935,22.5669,22.5829,34600.0
2014-10-08 12:15:00,42.56,42.56,42.52,42.53,17000.0,22.5882,22.5882,22.5669,22.5722,17000.0
2014-10-08 12:20:00,42.53,42.53,42.49,42.51,57600.0,22.5722,22.5722,22.551,22.5616,57600.0
2014-10-08 12:25:00,42.52,42.54,42.5,42.51,29600.0,22.5669,22.5776,22.5563,22.5616,29600.0
2014-10-08 12:30:00,42.5,42.52,42.45,42.46,57200.0,22.5563,22.5669,22.5298,22.5351,57200.0
2014-10-08 12:35:00,42.45,42.51,42.45,42.48,42300.0,22.5298,22.5616,22.5298,22.5457,42300.0
2014-10-08 12:40:00,42.49,42.49,42.45,42.48,54300.0,22.551,22.551,22.5298,22.5457,54300.0
2014-10-08 12:45:00,42.47,42.49,42.47,42.49,24300.0,22.5404,22.551,22.5404,22.551,24300.0
2014-10-08 12:50:00,42.48,42.5,42.46,42.47,22800.0,22.5457,22.5563,22.5351,22.5404,22800.0
2014-10-08 12:55:00,42.46,42.51,42.46,42.51,50400.0,22.5351,22.5616,22.5351,22.5616,50400.0
2014-10-08 13:00:00,42.51,42.54,42.48,42.52,36100.0,22.5616,22.5776,22.5457,22.5669,36100.0
2014-10-08 13:05:00,42.53,42.55,42.5,42.55,25700.0,22.5722,22.5829,22.5563,22.5829,25700.0
2014-10-08 13:10:00,42.54,42.57,42.52,42.57,23900.0,22.5776,22.5935,22.5669,22.5935,23900.0
2014-10-08 13:15:00,42.56,42.58,42.54,42.54,26600.0,22.5882,22.5988,22.5776,22.5776,26600.0
2014-10-08 13:20:00,42.54,42.57,42.52,42.55,28700.0,22.5776,22.5935,22.5669,22.5829,28700.0
2014-10-08 13:25:00,42.54,42.56,42.53,42.54,23400.0,22.5776,22.5882,22.5722,22.5776,23400.0
2014-10-08 13:30:00,42.54,42.56,42.53,42.54,22300.0,22.5776,22.5882,22.5722,22.5776,22300.0
2014-10-08 13:35:00,42.54,42.56,42.5,42.55,25200.0,22.5776,22.5882,22.5563,22.5829,25200.0
2014-10-08 13:40:00,42.55,42.56,42.53,42.55,20300.0,22.5829,22.5882,22.5722,22.5829,20300.0
2014-10-08 13:45:00,42.55,42.63,42.55,42.63,38300.0,22.5829,22.6253,22.5829,22.6253,38300.0
2014-10-08 13:50:00,42.62,42.66,42.62,42.65,53800.0,22.62,22.6412,22.62,22.6359,53800.0
2014-10-08 13:55:00,42.65,42.66,42.61,42.62,17200.0,22.6359,22.6412,22.6147,22.62,17200.0
2014-10-08 14:00:00,42.63,42.83,42.63,42.82,62400.0,22.6253,22.7315,22.6253,22.7262,62400.0
2014-10-08 14:05:00,42.83,42.92,42.82,42.9,42500.0,22.7315,22.7792,22.7262,22.7686,42500.0
2014-10-08 14:10:00,42.91,42.99,42.91,42.97,59500.0,22.7739,22.8164,22.7739,22.8058,59500.0
2014-10-08 14:15:00,42.97,42.97,42.91,42.95,36600.0,22.8058,22.8058,22.7739,22.7952,36600.0
2014-10-08 14:20:00,42.95,43.04,42.94,43.01,71800.0,22.7952,22.8429,22.7898,22.827,71800.0
2014-10-08 14:25:00,43.01,43.04,42.99,43.0,38000.0,22.827,22.8429,22.8164,22.8217,38000.0
2014-10-08 14:30:00,43.01,43.17,43.01,43.17,81500.0,22.827,22.9119,22.827,22.9119,81500.0
2014-10-08 14:35:00,43.17,43.23,43.13,43.14,113700.0,22.9119,22.9438,22.8907,22.896,113700.0
2014-10-08 14:40:00,43.13,43.13,42.97,42.97,180400.0,22.8907,22.8907,22.8058,22.8058,180400.0
2014-10-08 14:45:00,42.98,43.0,42.92,42.92,75900.0,22.8111,22.8217,22.7792,22.7792,75900.0
2014-10-08 14:50:00,42.93,42.98,42.92,42.97,77800.0,22.7845,22.8111,22.7792,22.8058,77800.0
2014-10-08 14:55:00,42.97,42.97,42.91,42.96,133900.0,22.8058,22.8058,22.7739,22.8005,133900.0
2014-10-08 15:00:00,42.96,42.99,42.96,42.98,122100.0,22.8005,22.8164,22.8005,22.8111,122100.0
2014-10-08 15:05:00,42.98,43.0,42.95,42.95,1567600.0,22.8111,22.8217,22.7952,22.7952,1567600.0
2014-10-08 15:10:00,42.95,42.98,42.95,42.97,77400.0,22.7952,22.8111,22.7952,22.8058,77400.0
2014-10-08 15:15:00,42.97,43.02,42.96,43.01,91100.0,22.8058,22.8323,22.8005,22.827,91100.0
2014-10-08 15:20:00,43.02,43.07,42.99,43.03,176700.0,22.8323,22.8588,22.8164,22.8376,176700.0
2014-10-08 15:25:00,43.03,43.08,43.02,43.07,139200.0,22.8376,22.8642,22.8323,22.8588,139200.0
2014-10-08 15:30:00,43.07,43.08,43.04,43.07,62000.0,22.8588,22.8642,22.8429,22.8588,62000.0
2014-10-08 15:35:00,43.07,43.1,43.06,43.06,190600.0,22.8588,22.8748,22.8535,22.8535,190600.0
2014-10-08 15:40:00,43.08,43.13,43.05,43.1,509800.0,22.8642,22.8907,22.8482,22.8748,509800.0
2014-10-08 15:45:00,43.11,43.12,43.06,43.11,417300.0,22.8801,22.8854,22.8535,22.8801,417300.0
2014-10-08 15:50:00,43.11,43.13,43.04,43.07,442200.0,22.8801,22.8907,22.8429,22.8588,442200.0
2014-10-08 15:55:00,43.07,43.15,43.04,43.15,434700.0,22.8588,22.9013,22.8429,22.9013,434700.0
2014-10-09 09:30:00,42.64,42.73,42.62,42.69,171000.0,22.6306,22.6784,22.62,22.6572,171000.0
2014-10-09 09:35:00,42.69,42.71,42.59,42.61,171100.0,22.6572,22.6678,22.6041,22.6147,171100.0
2014-10-09 09:40:00,42.61,42.63,42.51,42.62,76100.0,22.6147,22.6253,22.5616,22.62,76100.0
2014-10-09 09:45:00,42.62,42.62,42.49,42.55,116900.0,22.62,22.62,22.551,22.5829,116900.0
2014-10-09 09:50:00,42.55,42.55,42.44,42.48,66700.0,22.5829,22.5829,22.5245,22.5457,66700.0
2014-10-09 09:55:00,42.48,42.49,42.4,42.44,42500.0,22.5457,22.551,22.5032,22.5245,42500.0
2014-10-09 10:00:00,42.45,42.56,42.45,42.56,81600.0,22.5298,22.5882,22.5298,22.5882,81600.0
2014-10-09 10:05:00,42.55,42.55,42.45,42.5,36100.0,22.5829,22.5829,22.5298,22.5563,36100.0
2014-10-09 10:10:00,42.5,42.56,42.47,42.55,54100.0,22.5563,22.5882,22.5404,22.5829,54100.0
2014-10-09 10:15:00,42.55,42.6,42.52,42.59,45600.0,22.5829,22.6094,22.5669,22.6041,45600.0
2014-10-09 10:20:00,42.59,42.62,42.55,42.58,36700.0,22.6041,22.62,22.5829,22.5988,36700.0
2014-10-09 10:25:00,42.57,42.59,42.52,42.55,33700.0,22.5935,22.6041,22.5669,22.5829,33700.0
2014-10-09 10:30:00,42.55,42.55,42.46,42.46,40200.0,22.5829,22.5829,22.5351,22.5351,40200.0
2014-10-09 10:35:00,42.46,42.54,42.43,42.49,81400.0,22.5351,22.5776,22.5192,22.551,81400.0
2014-10-09 10:40:00,42.5,42.5,42.42,42.46,59000.0,22.5563,22.5563,22.5139,22.5351,59000.0
2014-10-09 10:45:00,42.45,42.45,42.42,42.42,42700.0,22.5298,22.5298,22.5139,22.5139,42700.0
2014-10-09 10:50:00,42.42,42.43,42.39,42.39,70600.0,22.5139,22.5192,22.4979,22.4979,70600.0
2014-10-09 10:55:00,42.39,42.44,42.39,42.43,119400.0,22.4979,22.5245,22.4979,22.5192,119400.0
2014-10-09 11:00:00,42.43,42.46,42.29,42.3,98800.0,22.5192,22.5351,22.4449,22.4502,98800.0
2014-10-09 11:05:00,42.3,42.35,42.28,42.35,63200.0,22.4502,22.4767,22.4396,22.4767,63200.0
2014-10-09 11:10:00,42.34,42.37,42.28,42.3,83700.0,22.4714,22.4873,22.4396,22.4502,83700.0
2014-10-09 11:15:00,42.31,42.31,42.25,42.27,76400.0,22.4555,22.4555,22.4236,22.4343,76400.0
2014-10-09 11:20:00,42.27,42.29,42.2,42.2,110100.0,22.4343,22.4449,22.3971,22.3971,110100.0
2014-10-09 11:25:00,42.21,42.29,42.2,42.26,48300.0,22.4024,22.4449,22.3971,22.4289,48300.0
2014-10-09 11:30:00,42.26,42.27,42.23,42.24,122100.0,22.4289,22.4343,22.413,22.4183,122100.0
2014-10-09 11:35:00,42.24,42.26,42.2,42.2,46300.0,22.4183,22.4289,22.3971,22.3971,46300.0
2014-10-09 11:40:00,42.2,42.21,42.1,42.12,171800.0,22.3971,22.4024,22.344,22.3546,171800.0
2014-10-09 11:45:00,42.12,42.14,42.07,42.12,77500.0,22.3546,22.3653,22.3281,22.3546,77500.0
2014-10-09 11:50:00,42.13,42.18,42.1,42.13,64400.0,22.36,22.3865,22.344,22.36,64400.0
2014-10-09 11:55:00,42.13,42.16,42.07,42.13,66400.0,22.36,22.3759,22.3281,22.36,66400.0
2014-10-09 12:00:00,42.14,42.18,42.11,42.17,70500.0,22.3653,22.3865,22.3493,22.3812,70500.0
2014-10-09 12:05:00,42.17,42.18,42.13,42.13,49300.0,22.3812,22.3865,22.36,22.36,49300.0
2014-10-09 12:10:00,42.13,42.14,42.09,42.09,35300.0,22.36,22.3653,22.3387,22.3387,35300.0
2014-10-09 12:15:00,42.1,42.13,42.05,42.07,33900.0,22.344,22.36,22.3175,22.3281,33900.0
2014-10-09 12:20:00,42.08,42.09,42.06,42.07,33500.0,22.3334,22.3387,22.3228,22.3281,33500.0
2014-10-09 12:25:00,42.08,42.08,42.02,42.04,78000.0,22.3334,22.3334,22.3016,22.3122,78000.0
2014-10-09 12:30:00,42.03,42.05,42.01,42.02,84500.0,22.3069,22.3175,22.2963,22.3016,84500.0
2014-10-09 12:35:00,42.03,42.04,42.01,42.03,50100.0,22.3069,22.3122,22.2963,22.3069,50100.0
2014-10-09 12:40:00,42.02,42.07,41.95,42.06,268000.0,22.3016,22.3281,22.2644,22.3228,268000.0
2014-10-09 12:45:00,42.08,42.11,42.04,42.09,40300.0,22.3334,22.3493,22.3122,22.3387,40300.0
2014-10-09 12:50:00,42.09,42.16,42.09,42.14,90800.0,22.3387,22.3759,22.3387,22.3653,90800.0
2014-10-09 12:55:00,42.15,42.19,42.1,42.18,37400.0,22.3706,22.3918,22.344,22.3865,37400.0
2014-10-09 13:00:00,42.18,42.19,42.1,42.11,63300.0,22.3865,22.3918,22.344,22.3493,63300.0
2014-10-09 13:05:00,42.11,42.15,42.06,42.08,82400.0,22.3493,22.3706,22.3228,22.3334,82400.0
2014-10-09 13:10:00,42.09,42.1,42.02,42.07,67400.0,22.3387,22.344,22.3016,22.3281,67400.0
2014-10-09 13:15:00,42.07,42.12,42.04,42.09,54800.0,22.3281,22.3546,22.3122,22.3387,54800.0
2014-10-09 13:20:00,42.09,42.15,42.09,42.15,61600.0,22.3387,22.3706,22.3387,22.3706,61600.0
2014-10-09 13:25:00,42.15,42.16,42.07,42.08,41500.0,22.3706,22.3759,22.3281,22.3334,41500.0
2014-10-09 13:30:00,42.08,42.21,42.07,42.21,55200.0,22.3334,22.4024,22.3281,22.4024,55200.0
2014-10-09 13:35:00,42.2,42.25,42.2,42.25,38500.0,22.3971,22.4236,22.3971,22.4236,38500.0
2014-10-09 13:40:00,42.25,42.26,42.19,42.23,23700.0,22.4236,22.4289,22.3918,22.413,23700.0
2014-10-09 13:45:00,42.23,42.26,42.2,42.22,78600.0,22.413,22.4289,22.3971,22.4077,78600.0
2014-10-09 13:50:00,42.22,42.23,42.12,42.14,49100.0,22.4077,22.413,22.3546,22.3653,49100.0
2014-10-09 13:55:00,42.14,42.22,42.14,42.2,49600.0,22.3653,22.4077,22.3653,22.3971,49600.0
2014-10-09 14:00:00,42.19,42.2,42.13,42.15,33600.0,22.3918,22.3971,22.36,22.3706,33600.0
2014-10-09 14:05:00,42.16,42.17,42.11,42.12,40100.0,22.3759,22.3812,22.3493,22.3546,40100.0
2014-10-09 14:10:00,42.13,42.17,42.12,42.12,50900.0,22.36,22.3812,22.3546,22.3546,50900.0
2014-10-09 14:15:00,42.12,42.16,42.1,42.13,43000.0,22.3546,22.3759,22.344,22.36,43000.0
2014-10-09 14:20:00,42.13,42.13,42.08,42.1,54300.0,22.36,22.36,22.3334,22.344,54300.0
2014-10-09 14:25:00,42.1,42.15,42.09,42.09,30000.0,22.344,22.3706,22.3387,22.3387,30000.0
2014-10-09 14:30:00,42.08,42.09,42.02,42.05,54500.0,22.3334,22.3387,22.3016,22.3175,54500.0
2014-10-09 14:35:00,42.05,42.17,42.05,42.15,72900.0,22.3175,22.3812,22.3175,22.3706,72900.0
2014-10-09 14:40:00,42.16,42.17,42.11,42.14,41800.0,22.3759,22.3812,22.3493,22.3653,41800.0
2014-10-09 14:45:00,42.14,42.16,42.06,42.08,64100.0,22.3653,22.3759,22.3228,22.3334,64100.0
2014-10-09 14:50:00,42.08,42.16,42.08,42.1,47000.0,22.3334,22.3759,22.3334,22.344,47000.0
2014-10-09 14:55:00,42.09,42.1,42.02,42.04,70600.0,22.3387,22.344,22.3016,22.3122,70600.0
2014-10-09 15:00:00,42.04,42.09,42.02,42.09,86000.0,22.3122,22.3387,22.3016,22.3387,86000.0
2014-10-09 15:05:00,42.09,42.1,42.03,42.03,64900.0,22.3387,22.344,22.3069,22.3069,64900.0
2014-10-09 15:10:00,42.04,42.13,42.03,42.12,118300.0,22.3122,22.36,22.3069,22.3546,118300.0
2014-10-09 15:15:00,42.12,42.15,42.07,42.11,71000.0,22.3546,22.3706,22.3281,22.3493,71000.0
2014-10-09 15:20:00,42.12,42.14,42.07,42.09,120600.0,22.3546,22.3653,22.3281,22.3387,120600.0
2014-10-09 15:25:00,42.09,42.14,42.08,42.12,103900.0,22.3387,22.3653,22.3334,22.3546,103900.0
2014-10-09 15:30:00,42.12,42.18,42.11,42.14,97500.0,22.3546,22.3865,22.3493,22.3653,97500.0
2014-10-09 15:35:00,42.14,42.17,42.07,42.08,193400.0,22.3653,22.3812,22.3281,22.3334,193400.0
2014-10-09 15:40:00,42.09,42.09,42.0,42.02,133500.0,22.3387,22.3387,22.291,22.3016,133500.0
2014-10-09 15:45:00,42.03,42.03,41.97,41.97,195900.0,22.3069,22.3069,22.275,22.275,195900.0
2014-10-09 15:50:00,41.98,42.02,41.97,42.0,167300.0,22.2803,22.3016,22.275,22.291,167300.0
2014-10-09 15:55:00,42.0,42.05,41.96,41.98,320100.0,22.291,22.3175,22.2697,22.2803,320100.0
2014-10-10 09:30:00,41.62,41.62,41.43,41.46,426500.0,22.0893,22.0893,21.9884,22.0044,426500.0
2014-10-10 09:35:00,41.46,41.61,41.45,41.6,129900.0,22.0044,22.084,21.999,22.0787,129900.0
2014-10-10 09:40:00,41.6,41.67,41.5,41.64,153600.0,22.0787,22.1158,22.0256,22.0999,153600.0
2014-10-10 09:45:00,41.65,41.72,41.61,41.61,90800.0,22.1052,22.1423,22.084,22.084,90800.0
2014-10-10 09:50:00,41.6,41.62,41.5,41.54,117300.0,22.0787,22.0893,22.0256,22.0468,117300.0
2014-10-10 09:55:00,41.53,41.61,41.53,41.55,78500.0,22.0415,22.084,22.0415,22.0521,78500.0
2014-10-10 10:00:00,41.55,41.6,41.53,41.58,66500.0,22.0521,22.0787,22.0415,22.068,66500.0
2014-10-10 10:05:00,41.56,41.57,41.44,41.45,97800.0,22.0574,22.0627,21.9937,21.999,97800.0
2014-10-10 10:10:00,41.45,41.52,41.45,41.49,99500.0,21.999,22.0362,21.999,22.0203,99500.0
2014-10-10 10:15:00,41.49,41.57,41.48,41.55,104400.0,22.0203,22.0627,22.015,22.0521,104400.0
2014-10-10 10:20:00,41.55,41.55,41.45,41.45,150800.0,22.0521,22.0521,21.999,21.999,150800.0
2014-10-10 10:25:00,41.45,41.45,41.37,41.39,233600.0,21.999,21.999,21.9566,21.9672,233600.0
2014-10-10 10:30:00,41.39,41.44,41.36,41.43,94900.0,21.9672,21.9937,21.9513,21.9884,94900.0
2014-10-10 10:35:00,41.42,41.48,41.36,41.37,113300.0,21.9831,22.015,21.9513,21.9566,113300.0
2014-10-10 10:40:00,41.37,41.38,41.29,41.34,104400.0,21.9566,21.9619,21.9141,21.9407,104400.0
2014-10-10 10:45:00,41.35,41.36,41.3,41.33,66300.0,21.946,21.9513,21.9194,21.9354,66300.0
2014-10-10 10:50:00,41.34,41.47,41.32,41.37,105400.0,21.9407,22.0097,21.9301,21.9566,105400.0
2014-10-10 10:55:00,41.37,41.43,41.36,41.38,81800.0,21.9566,21.9884,21.9513,21.9619,81800.0
2014-10-10 11:00:00,41.39,41.44,41.38,41.42,121400.0,21.9672,21.9937,21.9619,21.9831,121400.0
2014-10-10 11:05:00,41.43,41.49,41.41,41.45,85600.0,21.9884,22.0203,21.9778,21.999,85600.0
2014-10-10 11:10:00,41.46,41.46,41.37,41.41,71900.0,22.0044,22.0044,21.9566,21.9778,71900.0
2014-10-10 11:15:00,41.4,41.41,41.3,41.35,87200.0,21.9725,21.9778,21.9194,21.946,87200.0
2014-10-10 11:20:00,41.35,41.43,41.35,41.36,55400.0,21.946,21.9884,21.946,21.9513,55400.0
2014-10-10 11:25:00,41.37,41.38,41.32,41.34,70600.0,21.9566,21.9619,21.9301,21.9407,70600.0
2014-10-10 11:30:00,41.34,41.38,41.31,41.34,200000.0,21.9407,21.9619,21.9247,21.9407,200000.0
2014-10-10 11:35:00,41.33,41.39,41.31,41.34,48400.0,21.9354,21.9672,21.9247,21.9407,48400.0
2014-10-10 11:40:00,41.33,41.35,41.27,41.31,101400.0,21.9354,21.946,21.9035,21.9247,101400.0
2014-10-10 11:45:00,41.31,41.49,41.31,41.47,99300.0,21.9247,22.0203,21.9247,22.0097,99300.0
2014-10-10 11:50:00,41.48,41.59,41.47,41.58,97800.0,22.015,22.0734,22.0097,22.068,97800.0
2014-10-10 11:55:00,41.58,41.61,41.52,41.54,105500.0,22.068,22.084,22.0362,22.0468,105500.0
2014-10-10 12:00:00,41.54,41.7,41.54,41.7,65200.0,22.0468,22.1317,22.0468,22.1317,65200.0
2014-10-10 12:05:00,41.69,41.75,41.65,41.72,74800.0,22.1264,22.1583,22.1052,22.1423,74800.0
2014-10-10 12:10:00,41.72,41.83,41.72,41.82,65500.0,22.1423,22.2007,22.1423,22.1954,65500.0
2014-10-10 12:15:00,41.82,41.84,41.72,41.73,64700.0,22.1954,22.206,22.1423,22.1477,64700.0
2014-10-10 12:20:00,41.73,41.8,41.66,41.78,81800.0,22.1477,22.1848,22.1105,22.1742,81800.0
2014-10-10 12:25:00,41.79,41.89,41.79,41.84,106100.0,22.1795,22.2326,22.1795,22.206,106100.0
2014-10-10 12:30:00,41.84,41.98,41.84,41.89,86500.0,22.206,22.2803,22.206,22.2326,86500.0
2014-10-10 12:35:00,41.89,41.95,41.82,41.82,91700.0,22.2326,22.2644,22.1954,22.1954,91700.0
2014-10-10 12:40:00,41.83,41.91,41.82,41.83,44900.0,22.2007,22.2432,22.1954,22.2007,44900.0
2014-10-10 12:45:00,41.84,41.88,41.82,41.87,50000.0,22.206,22.2273,22.1954,22.222,50000.0
2014-10-10 12:50:00,41.88,41.92,41.81,41.85,58200.0,22.2273,22.2485,22.1901,22.2113,58200.0
2014-10-10 12:55:00,41.86,41.92,41.83,41.89,101200.0,22.2167,22.2485,22.2007,22.2326,101200.0
2014-10-10 13:00:00,41.89,41.93,41.82,41.83,45000.0,22.2326,22.2538,22.1954,22.2007,45000.0
2014-10-10 13:05:00,41.82,41.87,41.82,41.86,37600.0,22.1954,22.222,22.1954,22.2167,37600.0
2014-10-10 13:10:00,41.86,41.86,41.81,41.81,30600.0,22.2167,22.2167,22.1901,22.1901,30600.0
2014-10-10 13:15:00,41.8,41.8,41.67,41.67,35500.0,22.1848,22.1848,22.1158,22.1158,35500.0
2014-10-10 13:20:00,41.67,41.7,41.65,41.7,27100.0,22.1158,22.1317,22.1052,22.1317,27100.0
2014-10-10 13:25:00,41.7,41.73,41.65,41.67,61700.0,22.1317,22.1477,22.1052,22.1158,61700.0
2014-10-10 13:30:00,41.68,41.68,41.63,41.63,62300.0,22.1211,22.1211,22.0946,22.0946,62300.0
2014-10-10 13:35:00,41.63,41.79,41.62,41.78,32300.0,22.0946,22.1795,22.0893,22.1742,32300.0
2014-10-10 13:40:00,41.78,41.85,41.76,41.85,34300.0,22.1742,22.2113,22.1636,22.2113,34300.0
2014-10-10 13:45:00,41.85,41.85,41.73,41.77,58800.0,22.2113,22.2113,22.1477,22.1689,58800.0
2014-10-10 13:50:00,41.77,41.82,41.74,41.74,36000.0,22.1689,22.1954,22.153,22.153,36000.0
2014-10-10 13:55:00,41.75,41.8,41.74,41.79,23900.0,22.1583,22.1848,22.153,22.1795,23900.0
2014-10-10 14:00:00,41.8,41.87,41.8,41.86,36900.0,22.1848,22.222,22.1848,22.2167,36900.0
2014-10-10 14:05:00,41.86,41.87,41.81,41.83,37600.0,22.2167,22.222,22.1901,22.2007,37600.0
2014-10-10 14:10:00,41.83,41.85,41.76,41.76,23400.0,22.2007,22.2113,22.1636,22.1636,23400.0
2014-10-10 14:15:00,41.77,41.85,41.76,41.78,35900.0,22.1689,22.2113,22.1636,22.1742,35900.0
2014-10-10 14:20:00,41.78,41.82,41.77,41.81,38200.0,22.1742,22.1954,22.1689,22.1901,38200.0
2014-10-10 14:25:00,41.81,41.85,41.79,41.85,35600.0,22.1901,22.2113,22.1795,22.2113,35600.0
2014-10-10 14:30:00,41.85,41.87,41.8,41.8,48300.0,22.2113,22.222,22.1848,22.1848,48300.0
2014-10-10 14:35:00,41.8,41.8,41.75,41.76,59600.0,22.1848,22.1848,22.1583,22.1636,59600.0
2014-10-10 14:40:00,41.76,41.78,41.72,41.78,47900.0,22.1636,22.1742,22.1423,22.1742,47900.0
2014-10-10 14:45:00,41.78,41.78,41.72,41.75,54300.0,22.1742,22.1742,22.1423,22.1583,54300.0
2014-10-10 14:50:00,41.75,41.81,41.75,41.8,75100.0,22.1583,22.1901,22.1583,22.1848,75100.0
2014-10-10 14:55:00,41.79,41.83,41.76,41.76,61900.0,22.1795,22.2007,22.1636,22.1636,61900.0
2014-10-10 15:00:00,41.76,41.78,41.7,41.71,35400.0,22.1636,22.1742,22.1317,22.137,35400.0
2014-10-10 15:05:00,41.7,41.71,41.59,41.64,55000.0,22.1317,22.137,22.0734,22.0999,55000.0
2014-10-10 15:10:00,41.66,41.74,41.65,41.67,47600.0,22.1105,22.153,22.1052,22.1158,47600.0
2014-10-10 15:15:00,41.67,41.68,41.58,41.62,62200.0,22.1158,22.1211,22.068,22.0893,62200.0
2014-10-10 15:20:00,41.62,41.65,41.61,41.64,42400.0,22.0893,22.1052,22.084,22.0999,42400.0
2014-10-10 15:25:00,41.64,41.65,41.59,41.64,68300.0,22.0999,22.1052,22.0734,22.0999,68300.0
2014-10-10 15:30:00,41.64,41.67,41.59,41.6,86700.0,22.0999,22.1158,22.0734,22.0787,86700.0
2014-10-10 15:35:00,41.59,41.67,41.59,41.67,68800.0,22.0734,22.1158,22.0734,22.1158,68800.0
2014-10-10 15:40:00,41.67,41.69,41.62,41.64,134700.0,22.1158,22.1264,22.0893,22.0999,134700.0
2014-10-10 15:45:00,41.65,41.66,41.55,41.57,209200.0,22.1052,22.1105,22.0521,22.0627,209200.0
2014-10-10 15:50:00,41.57,41.58,41.55,41.57,133200.0,22.0627,22.068,22.0521,22.0627,133200.0
2014-10-10 15:55:00,41.57,41.6,41.53,41.54,300300.0,22.0627,22.0787,22.0415,22.0468,300300.0
2014-10-13 09:30:00,41.92,42.04,41.86,42.03,218700.0,22.2485,22.3122,22.2167,22.3069,218700.0
2014-10-13 09:35:00,42.03,42.1,42.0,42.06,120200.0,22.3069,22.344,22.291,22.3228,120200.0
2014-10-13 09:40:00,42.06,42.09,41.94,41.99,61200.0,22.3228,22.3387,22.2591,22.2856,61200.0
2014-10-13 09:45:00,41.99,41.99,41.8,41.82,142300.0,22.2856,22.2856,22.1848,22.1954,142300.0
2014-10-13 09:50:00,41.81,41.82,41.71,41.76,108000.0,22.1901,22.1954,22.137,22.1636,108000.0
2014-10-13 09:55:00,41.75,41.78,41.67,41.75,146400.0,22.1583,22.1742,22.1158,22.1583,146400.0
2014-10-13 10:00:00,41.75,41.86,41.75,41.8,59900.0,22.1583,22.2167,22.1583,22.1848,59900.0
2014-10-13 10:05:00,41.8,41.82,41.7,41.72,85100.0,22.1848,22.1954,22.1317,22.1423,85100.0
2014-10-13 10:10:00,41.71,41.83,41.7,41.81,41900.0,22.137,22.2007,22.1317,22.1901,41900.0
2014-10-13 10:15:00,41.81,41.82,41.7,41.71,89300.0,22.1901,22.1954,22.1317,22.137,89300.0
2014-10-13 10:20:00,41.7,41.78,41.7,41.76,48200.0,22.1317,22.1742,22.1317,22.1636,48200.0
2014-10-13 10:25:00,41.75,41.75,41.65,41.67,72300.0,22.1583,22.1583,22.1052,22.1158,72300.0
2014-10-13 10:30:00,41.66,41.73,41.65,41.71,50800.0,22.1105,22.1477,22.1052,22.137,50800.0
2014-10-13 10:35:00,41.7,41.75,41.65,41.72,76700.0,22.1317,22.1583,22.1052,22.1423,76700.0
2014-10-13 10:40:00,41.71,41.72,41.6,41.61,113400.0,22.137,22.1423,22.0787,22.084,113400.0
2014-10-13 10:45:00,41.61,41.68,41.58,41.58,113300.0,22.084,22.1211,22.068,22.068,113300.0
2014-10-13 10:50:00,41.57,41.66,41.55,41.66,57500.0,22.0627,22.1105,22.0521,22.1105,57500.0
2014-10-13 10:55:00,41.66,41.69,41.62,41.65,69400.0,22.1105,22.1264,22.0893,22.1052,69400.0
2014-10-13 11:00:00,41.65,41.71,41.62,41.69,63600.0,22.1052,22.137,22.0893,22.1264,63600.0
2014-10-13 11:05:00,41.7,41.75,41.67,41.72,159700.0,22.1317,22.1583,22.1158,22.1423,159700.0
2014-10-13 11:10:00,41.72,41.73,41.64,41.72,52000.0,22.1423,22.1477,22.0999,22.1423,52000.0
2014-10-13 11:15:00,41.72,41.74,41.62,41.63,60600.0,22.1423,22.153,22.0893,22.0946,60600.0
2014-10-13 11:20:00,41.62,41.74,41.62,41.73,51200.0,22.0893,22.153,22.0893,22.1477,51200.0
2014-10-13 11:25:00,41.75,41.76,41.69,41.69,36500.0,22.1583,22.1636,22.1264,22.1264,36500.0
2014-10-13 11:30:00,41.69,41.76,41.69,41.72,52600.0,22.1264,22.1636,22.1264,22.1423,52600.0
2014-10-13 11:35:00,41.73,41.74,41.66,41.66,45100.0,22.1477,22.153,22.1105,22.1105,45100.0
2014-10-13 11:40:00,41.67,41.77,41.66,41.69,32300.0,22.1158,22.1689,22.1105,22.1264,32300.0
2014-10-13 11:45:00,41.68,41.78,41.68,41.74,26200.0,22.1211,22.1742,22.1211,22.153,26200.0
2014-10-13 11:50:00,41.74,41.77,41.67,41.67,43500.0,22.153,22.1689,22.1158,22.1158,43500.0
2014-10-13 11:55:00,41.67,41.67,41.61,41.63,54500.0,22.1158,22.1158,22.084,22.0946,54500.0
2014-10-13 12:00:00,41.63,41.67,41.61,41.66,33100.0,22.0946,22.1158,22.084,22.1105,33100.0
2014-10-13 12:05:00,41.64,41.65,41.61,41.64,27600.0,22.0999,22.1052,22.084,22.0999,27600.0
2014-10-13 12:10:00,41.64,41.66,41.6,41.64,42300.0,22.0999,22.1105,22.0787,22.0999,42300.0
2014-10-13 12:15:00,41.64,41.7,41.61,41.69,22500.0,22.0999,22.1317,22.084,22.1264,22500.0
2014-10-13 12:20:00,41.69,41.73,41.68,41.69,38800.0,22.1264,22.1477,22.1211,22.1264,38800.0
2014-10-13 12:25:00,41.69,41.79,41.69,41.78,28600.0,22.1264,22.1795,22.1264,22.1742,28600.0
2014-10-13 12:30:00,41.79,41.85,41.76,41.84,41900.0,22.1795,22.2113,22.1636,22.206,41900.0
2014-10-13 12:35:00,41.84,41.84,41.77,41.77,21200.0,22.206,22.206,22.1689,22.1689,21200.0
2014-10-13 12:40:00,41.77,41.87,41.77,41.83,30200.0,22.1689,22.222,22.1689,22.2007,30200.0
2014-10-13 12:45:00,41.82,41.84,41.75,41.75,29800.0,22.1954,22.206,22.1583,22.1583,29800.0
2014-10-13 12:50:00,41.75,41.77,41.69,41.75,32300.0,22.1583,22.1689,22.1264,22.1583,32300.0
2014-10-13 12:55:00,41.75,41.76,41.7,41.73,16100.0,22.1583,22.1636,22.1317,22.1477,16100.0
2014-10-13 13:00:00,41.74,41.75,41.7,41.72,15400.0,22.153,22.1583,22.1317,22.1423,15400.0
2014-10-13 13:05:00,41.73,41.84,41.73,41.84,33100.0,22.1477,22.206,22.1477,22.206,33100.0
2014-10-13 13:10:00,41.84,41.85,41.73,41.76,43500.0,22.206,22.2113,22.1477,22.1636,43500.0
2014-10-13 13:15:00,41.78,41.78,41.62,41.68,40500.0,22.1742,22.1742,22.0893,22.1211,40500.0
2014-10-13 13:20:00,41.68,41.79,41.68,41.74,30500.0,22.1211,22.1795,22.1211,22.153,30500.0
2014-10-13 13:25:00,41.74,41.84,41.73,41.83,20400.0,22.153,22.206,22.1477,22.2007,20400.0
2014-10-13 13:30:00,41.82,41.84,41.79,41.83,22500.0,22.1954,22.206,22.1795,22.2007,22500.0
2014-10-13 13:35:00,41.84,41.86,41.81,41.81,21700.0,22.206,22.2167,22.1901,22.1901,21700.0
2014-10-13 13:40:00,41.82,41.84,41.75,41.76,45100.0,22.1954,22.206,22.1583,22.1636,45100.0
2014-10-13 13:45:00,41.75,41.79,41.71,41.72,18900.0,22.1583,22.1795,22.137,22.1423,18900.0
2014-10-13 13:50:00,41.72,41.76,41.69,41.73,20600.0,22.1423,22.1636,22.1264,22.1477,20600.0
2014-10-13 13:55:00,41.72,41.72,41.64,41.69,60500.0,22.1423,22.1423,22.0999,22.1264,60500.0
2014-10-13 14:00:00,41.69,41.7,41.62,41.66,24400.0,22.1264,22.1317,22.0893,22.1105,24400.0
2014-10-13 14:05:00,41.65,41.71,41.65,41.71,32000.0,22.1052,22.137,22.1052,22.137,32000.0
2014-10-13 14:10:00,41.71,41.73,41.67,41.68,29300.0,22.137,22.1477,22.1158,22.1211,29300.0
2014-10-13 14:15:00,41.69,41.74,41.68,41.69,18100.0,22.1264,22.153,22.1211,22.1264,18100.0
2014-10-13 14:20:00,41.69,41.76,41.69,41.75,19900.0,22.1264,22.1636,22.1264,22.1583,19900.0
2014-10-13 14:25:00,41.75,41.79,41.73,41.77,30700.0,22.1583,22.1795,22.1477,22.1689,30700.0
2014-10-13 14:30:00,41.77,41.77,41.69,41.69,30000.0,22.1689,22.1689,22.1264,22.1264,30000.0
2014-10-13 14:35:00,41.7,41.72,41.66,41.69,37000.0,22.1317,22.1423,22.1105,22.1264,37000.0
2014-10-13 14:40:00,41.68,41.71,41.64,41.68,25500.0,22.1211,22.137,22.0999,22.1211,25500.0
2014-10-13 14:45:00,41.67,41.67,41.63,41.63,32300.0,22.1158,22.1158,22.0946,22.0946,32300.0
2014-10-13 14:50:00,41.62,41.66,41.61,41.62,32800.0,22.0893,22.1105,22.084,22.0893,32800.0
2014-10-13 14:55:00,41.62,41.63,41.6,41.63,45800.0,22.0893,22.0946,22.0787,22.0946,45800.0
2014-10-13 15:00:00,41.63,41.65,41.61,41.62,35800.0,22.0946,22.1052,22.084,22.0893,35800.0
2014-10-13 15:05:00,41.62,41.63,41.57,41.57,62900.0,22.0893,22.0946,22.0627,22.0627,62900.0
2014-10-13 15:10:00,41.57,41.64,41.55,41.63,34200.0,22.0627,22.0999,22.0521,22.0946,34200.0
2014-10-13 15:15:00,41.63,41.64,41.55,41.56,32600.0,22.0946,22.0999,22.0521,22.0574,32600.0
2014-10-13 15:20:00,41.55,41.56,41.46,41.48,87700.0,22.0521,22.0574,22.0044,22.015,87700.0
2014-10-13 15:25:00,41.48,41.52,41.47,41.48,67000.0,22.015,22.0362,22.0097,22.015,67000.0
2014-10-13 15:30:00,41.48,41.49,41.33,41.38,139300.0,22.015,22.0203,21.9354,21.9619,139300.0
2014-10-13 15:35:00,41.39,41.4,41.34,41.34,87700.0,21.9672,21.9725,21.9407,21.9407,87700.0
2014-10-13 15:40:00,41.34,41.39,41.3,41.31,134400.0,21.9407,21.9672,21.9194,21.9247,134400.0
2014-10-13 15:45:00,41.31,41.31,41.18,41.26,280400.0,21.9247,21.9247,21.8558,21.8982,280400.0
2014-10-13 15:50:00,41.26,41.3,41.17,41.21,133300.0,21.8982,21.9194,21.8504,21.8717,133300.0
2014-10-13 15:55:00,41.21,41.27,41.18,41.22,196400.0,21.8717,21.9035,21.8558,21.877,196400.0
2014-10-14 09:30:00,41.1,41.1,40.88,40.94,441300.0,21.8133,21.8133,21.6965,21.7284,441300.0
2014-10-14 09:35:00,40.94,40.96,40.86,40.86,128000.0,21.7284,21.739,21.6859,21.6859,128000.0
2014-10-14 09:40:00,40.86,40.99,40.85,40.87,155700.0,21.6859,21.7549,21.6806,21.6912,155700.0
2014-10-14 09:45:00,40.88,40.9,40.82,40.83,101100.0,21.6965,21.7071,21.6647,21.67,101100.0
2014-10-14 09:50:00,40.83,40.86,40.78,40.81,135400.0,21.67,21.6859,21.6435,21.6594,135400.0
2014-10-14 09:55:00,40.8,40.81,40.7,40.74,105100.0,21.6541,21.6594,21.601,21.6222,105100.0
2014-10-14 10:00:00,40.74,40.85,40.72,40.84,94400.0,21.6222,21.6806,21.6116,21.6753,94400.0
2014-10-14 10:05:00,40.83,40.83,40.73,40.76,78900.0,21.67,21.67,21.6169,21.6328,78900.0
2014-10-14 10:10:00,40.77,40.79,40.72,40.75,70400.0,21.6381,21.6488,21.6116,21.6275,70400.0
2014-10-14 10:15:00,40.76,40.76,40.61,40.62,103900.0,21.6328,21.6328,21.5532,21.5585,103900.0
2014-10-14 10:20:00,40.62,40.67,40.6,40.6,87600.0,21.5585,21.5851,21.5479,21.5479,87600.0
2014-10-14 10:25:00,40.61,40.68,40.58,40.62,97400.0,21.5532,21.5904,21.5373,21.5585,97400.0
2014-10-14 10:30:00,40.64,40.69,40.6,40.66,93400.0,21.5692,21.5957,21.5479,21.5798,93400.0
2014-10-14 10:35:00,40.66,40.7,40.66,40.67,63100.0,21.5798,21.601,21.5798,21.5851,63100.0
2014-10-14 10:40:00,40.67,40.75,40.65,40.67,67400.0,21.5851,21.6275,21.5745,21.5851,67400.0
2014-10-14 10:45:00,40.68,40.75,40.66,40.75,116900.0,21.5904,21.6275,21.5798,21.6275,116900.0
2014-10-14 10:50:00,40.75,40.84,40.75,40.8,195600.0,21.6275,21.6753,21.6275,21.6541,195600.0
2014-10-14 10:55:00,40.79,40.83,40.75,40.76,95400.0,21.6488,21.67,21.6275,21.6328,95400.0
2014-10-14 11:00:00,40.77,40.81,40.75,40.75,91800.0,21.6381,21.6594,21.6275,21.6275,91800.0
2014-10-14 11:05:00,40.76,40.81,40.73,40.79,98000.0,21.6328,21.6594,21.6169,21.6488,98000.0
2014-10-14 11:10:00,40.79,40.86,40.79,40.84,108400.0,21.6488,21.6859,21.6488,21.6753,108400.0
2014-10-14 11:15:00,40.85,40.94,40.85,40.93,91200.0,21.6806,21.7284,21.6806,21.7231,91200.0
2014-10-14 11:20:00,40.92,40.93,40.88,40.91,58700.0,21.7178,21.7231,21.6965,21.7125,58700.0
2014-10-14 11:25:00,40.92,40.96,40.88,40.95,95800.0,21.7178,21.739,21.6965,21.7337,95800.0
2014-10-14 11:30:00,40.94,41.0,40.92,40.92,272200.0,21.7284,21.7602,21.7178,21.7178,272200.0
2014-10-14 11:35:00,40.92,41.03,40.91,41.01,109700.0,21.7178,21.7761,21.7125,21.7655,109700.0
2014-10-14 11:40:00,41.01,41.18,41.01,41.18,68500.0,21.7655,21.8558,21.7655,21.8558,68500.0
2014-10-14 11:45:00,41.18,41.21,41.15,41.17,79700.0,21.8558,21.8717,21.8398,21.8504,79700.0
2014-10-14 11:50:00,41.16,41.23,41.16,41.21,92800.0,21.8451,21.8823,21.8451,21.8717,92800.0
2014-10-14 11:55:00,41.21,41.26,41.2,41.23,100800.0,21.8717,21.8982,21.8664,21.8823,100800.0
2014-10-14 12:00:00,41.23,41.25,41.14,41.19,37700.0,21.8823,21.8929,21.8345,21.8611,37700.0
2014-10-14 12:05:00,41.18,41.27,41.18,41.24,35400.0,21.8558,21.9035,21.8558,21.8876,35400.0
2014-10-14 12:10:00,41.25,41.26,41.17,41.18,56700.0,21.8929,21.8982,21.8504,21.8558,56700.0
2014-10-14 12:15:00,41.18,41.2,41.11,41.11,38600.0,21.8558,21.8664,21.8186,21.8186,38600.0
2014-10-14 12:20:00,41.12,41.13,41.04,41.06,38000.0,21.8239,21.8292,21.7814,21.7921,38000.0
2014-10-14 12:25:00,41.05,41.07,41.0,41.02,48300.0,21.7868,21.7974,21.7602,21.7708,48300.0
2014-10-14 12:30:00,41.02,41.04,40.94,40.99,82400.0,21.7708,21.7814,21.7284,21.7549,82400.0
2014-10-14 12:35:00,40.98,40.99,40.93,40.93,51900.0,21.7496,21.7549,21.7231,21.7231,51900.0
2014-10-14 12:40:00,40.93,41.0,40.9,40.99,45300.0,21.7231,21.7602,21.7071,21.7549,45300.0
2014-10-14 12:45:00,41.0,41.05,40.96,41.05,47700.0,21.7602,21.7868,21.739,21.7868,47700.0
2014-10-14 12:50:00,41.04,41.04,40.95,40.95,36900.0,21.7814,21.7814,21.7337,21.7337,36900.0
2014-10-14 12:55:00,40.95,41.0,40.95,40.96,29600.0,21.7337,21.7602,21.7337,21.739,29600.0
2014-10-14 13:00:00,40.97,41.01,40.95,41.01,379200.0,21.7443,21.7655,21.7337,21.7655,379200.0
2014-10-14 13:05:00,41.01,41.05,40.99,41.02,37600.0,21.7655,21.7868,21.7549,21.7708,37600.0
2014-10-14 13:10:00,41.01,41.06,40.99,41.04,54500.0,21.7655,21.7921,21.7549,21.7814,54500.0
2014-10-14 13:15:00,41.05,41.08,40.99,40.99,59300.0,21.7868,21.8027,21.7549,21.7549,59300.0
2014-10-14 13:20:00,40.99,41.02,40.94,40.97,71200.0,21.7549,21.7708,21.7284,21.7443,71200.0
2014-10-14 13:25:00,40.97,41.01,40.97,40.98,40800.0,21.7443,21.7655,21.7443,21.7496,40800.0
2014-10-14 13:30:00,40.97,41.01,40.93,40.94,76000.0,21.7443,21.7655,21.7231,21.7284,76000.0
2014-10-14 13:35:00,40.94,40.94,40.84,40.85,95500.0,21.7284,21.7284,21.6753,21.6806,95500.0
2014-10-14 13:40:00,40.85,40.87,40.8,40.81,51600.0,21.6806,21.6912,21.6541,21.6594,51600.0
2014-10-14 13:45:00,40.81,40.83,40.75,40.81,71900.0,21.6594,21.67,21.6275,21.6594,71900.0
2014-10-14 13:50:00,40.81,40.83,40.75,40.81,74100.0,21.6594,21.67,21.6275,21.6594,74100.0
2014-10-14 13:55:00,40.81,40.88,40.79,40.87,32400.0,21.6594,21.6965,21.6488,21.6912,32400.0
2014-10-14 14:00:00,40.86,40.88,40.83,40.85,31400.0,21.6859,21.6965,21.67,21.6806,31400.0
2014-10-14 14:05:00,40.86,40.86,40.77,40.81,37800.0,21.6859,21.6859,21.6381,21.6594,37800.0
2014-10-14 14:10:00,40.81,40.88,40.81,40.88,38600.0,21.6594,21.6965,21.6594,21.6965,38600.0
2014-10-14 14:15:00,40.88,40.88,40.83,40.85,30000.0,21.6965,21.6965,21.67,21.6806,30000.0
2014-10-14 14:20:00,40.86,40.87,40.75,40.77,47800.0,21.6859,21.6912,21.6275,21.6381,47800.0
2014-10-14 14:25:00,40.77,40.77,40.7,40.71,53600.0,21.6381,21.6381,21.601,21.6063,53600.0
2014-10-14 14:30:00,40.71,40.78,40.65,40.66,74000.0,21.6063,21.6435,21.5745,21.5798,74000.0
2014-10-14 14:35:00,40.65,40.76,40.65,40.75,149900.0,21.5745,21.6328,21.5745,21.6275,149900.0
2014-10-14 14:40:00,40.75,40.83,40.74,40.83,60700.0,21.6275,21.67,21.6222,21.67,60700.0
2014-10-14 14:45:00,40.83,40.86,40.8,40.85,39400.0,21.67,21.6859,21.6541,21.6806,39400.0
2014-10-14 14:50:00,40.86,40.87,40.7,40.74,65300.0,21.6859,21.6912,21.601,21.6222,65300.0
2014-10-14 14:55:00,40.74,40.75,40.62,40.66,75100.0,21.6222,21.6275,21.5585,21.5798,75100.0
2014-10-14 15:00:00,40.67,40.74,40.63,40.65,81700.0,21.5851,21.6222,21.5638,21.5745,81700.0
2014-10-14 15:05:00,40.64,40.65,40.55,40.59,72000.0,21.5692,21.5745,21.5214,21.5426,72000.0
2014-10-14 15:10:00,40.59,40.64,40.58,40.61,57200.0,21.5426,21.5692,21.5373,21.5532,57200.0
2014-10-14 15:15:00,40.62,40.63,40.55,40.56,69000.0,21.5585,21.5638,21.5214,21.5267,69000.0
2014-10-14 15:20:00,40.56,40.56,40.48,40.52,192400.0,21.5267,21.5267,21.4842,21.5055,192400.0
2014-10-14 15:25:00,40.52,40.61,40.51,40.61,144200.0,21.5055,21.5532,21.5002,21.5532,144200.0
2014-10-14 15:30:00,40.61,40.63,40.52,40.55,134900.0,21.5532,21.5638,21.5055,21.5214,134900.0
2014-10-14 15:35:00,40.55,40.66,40.54,40.66,78300.0,21.5214,21.5798,21.5161,21.5798,78300.0
2014-10-14 15:40:00,40.67,40.69,40.57,40.58,79400.0,21.5851,21.5957,21.532,21.5373,79400.0
2014-10-14 15:45:00,40.58,40.65,40.57,40.63,132500.0,21.5373,21.5745,21.532,21.5638,132500.0
2014-10-14 15:50:00,40.63,40.68,40.59,40.59,148700.0,21.5638,21.5904,21.5426,21.5426,148700.0
2014-10-14 15:55:00,40.59,40.62,40.54,40.61,247000.0,21.5426,21.5585,21.5161,21.5532,247000.0
2014-10-15 09:30:00,40.48,40.54,40.45,40.49,389800.0,21.4842,21.5161,21.4683,21.4895,389800.0
2014-10-15 09:35:00,40.49,40.58,40.4,40.49,225400.0,21.4895,21.5373,21.4418,21.4895,225400.0
2014-10-15 09:40:00,40.48,40.53,40.22,40.42,339000.0,21.4842,21.5108,21.3462,21.4524,339000.0
2014-10-15 09:45:00,40.41,40.55,40.39,40.46,196700.0,21.4471,21.5214,21.4365,21.4736,196700.0
2014-10-15 09:50:00,40.47,40.64,40.44,40.6,168400.0,21.4789,21.5692,21.463,21.5479,168400.0
2014-10-15 09:55:00,40.6,40.62,40.45,40.5,119500.0,21.5479,21.5585,21.4683,21.4948,119500.0
2014-10-15 10:00:00,40.51,40.63,40.47,40.5,130900.0,21.5002,21.5638,21.4789,21.4948,130900.0
2014-10-15 10:05:00,40.5,40.62,40.47,40.57,117000.0,21.4948,21.5585,21.4789,21.532,117000.0
2014-10-15 10:10:00,40.55,40.68,40.5,40.64,130000.0,21.5214,21.5904,21.4948,21.5692,130000.0
2014-10-15 10:15:00,40.65,40.69,40.5,40.53,133500.0,21.5745,21.5957,21.4948,21.5108,133500.0
2014-10-15 10:20:00,40.54,40.55,40.46,40.49,109300.0,21.5161,21.5214,21.4736,21.4895,109300.0
2014-10-15 10:25:00,40.49,40.5,40.39,40.41,102400.0,21.4895,21.4948,21.4365,21.4471,102400.0
2014-10-15 10:30:00,40.41,40.43,40.32,40.35,157400.0,21.4471,21.4577,21.3993,21.4152,157400.0
2014-10-15 10:35:00,40.35,40.44,40.32,40.38,86500.0,21.4152,21.463,21.3993,21.4312,86500.0
2014-10-15 10:40:00,40.37,40.4,40.2,40.22,205100.0,21.4259,21.4418,21.3356,21.3462,205100.0
2014-10-15 10:45:00,40.22,40.23,40.14,40.21,203500.0,21.3462,21.3516,21.3038,21.3409,203500.0
2014-10-15 10:50:00,40.23,40.31,40.15,40.16,135700.0,21.3516,21.394,21.3091,21.3144,135700.0
2014-10-15 10:55:00,40.16,40.2,40.12,40.17,77600.0,21.3144,21.3356,21.2932,21.3197,77600.0
2014-10-15 11:00:00,40.16,40.22,40.12,40.18,108300.0,21.3144,21.3462,21.2932,21.325,108300.0
2014-10-15 11:05:00,40.17,40.24,40.16,40.2,67300.0,21.3197,21.3569,21.3144,21.3356,67300.0
2014-10-15 11:10:00,40.21,40.26,40.19,40.26,81600.0,21.3409,21.3675,21.3303,21.3675,81600.0
2014-10-15 11:15:00,40.26,40.29,40.22,40.25,75900.0,21.3675,21.3834,21.3462,21.3622,75900.0
2014-10-15 11:20:00,40.25,40.25,40.1,40.16,81100.0,21.3622,21.3622,21.2826,21.3144,81100.0
2014-10-15 11:25:00,40.17,40.21,40.02,40.02,118700.0,21.3197,21.3409,21.2401,21.2401,118700.0
2014-10-15 11:30:00,40.03,40.12,39.93,39.99,684100.0,21.2454,21.2932,21.1923,21.2242,684100.0
2014-10-15 11:35:00,39.98,40.12,39.98,40.1,76300.0,21.2189,21.2932,21.2189,21.2826,76300.0
2014-10-15 11:40:00,40.1,40.16,40.08,40.08,46200.0,21.2826,21.3144,21.2719,21.2719,46200.0
2014-10-15 11:45:00,40.07,40.1,39.93,39.95,104800.0,21.2666,21.2826,21.1923,21.2029,104800.0
2014-10-15 11:50:00,39.95,40.0,39.93,40.0,60700.0,21.2029,21.2295,21.1923,21.2295,60700.0
2014-10-15 11:55:00,40.0,40.09,39.99,40.09,41500.0,21.2295,21.2772,21.2242,21.2772,41500.0
2014-10-15 12:00:00,40.07,40.08,40.01,40.06,44700.0,21.2666,21.2719,21.2348,21.2613,44700.0
2014-10-15 12:05:00,40.07,40.08,40.0,40.03,41100.0,21.2666,21.2719,21.2295,21.2454,41100.0
2014-10-15 12:10:00,40.02,40.06,39.94,39.94,67800.0,21.2401,21.2613,21.1976,21.1976,67800.0
2014-10-15 12:15:00,39.95,39.98,39.9,39.94,67000.0,21.2029,21.2189,21.1764,21.1976,67000.0
2014-10-15 12:20:00,39.93,40.01,39.93,39.97,33300.0,21.1923,21.2348,21.1923,21.2136,33300.0
2014-10-15 12:25:00,39.97,40.0,39.93,39.95,55100.0,21.2136,21.2295,21.1923,21.2029,55100.0
2014-10-15 12:30:00,39.95,39.99,39.92,39.94,61600.0,21.2029,21.2242,21.187,21.1976,61600.0
2014-10-15 12:35:00,39.93,39.94,39.9,39.92,101300.0,21.1923,21.1976,21.1764,21.187,101300.0
2014-10-15 12:40:00,39.91,39.91,39.79,39.81,125500.0,21.1817,21.1817,21.118,21.1286,125500.0
2014-10-15 12:45:00,39.8,39.92,39.8,39.83,119300.0,21.1233,21.187,21.1233,21.1393,119300.0
2014-10-15 12:50:00,39.83,39.86,39.77,39.86,64800.0,21.1393,21.1552,21.1074,21.1552,64800.0
2014-10-15 12:55:00,39.85,39.88,39.79,39.84,85800.0,21.1499,21.1658,21.118,21.1446,85800.0
2014-10-15 13:00:00,39.83,39.91,39.82,39.87,80700.0,21.1393,21.1817,21.1339,21.1605,80700.0
2014-10-15 13:05:00,39.87,39.93,39.81,39.88,65600.0,21.1605,21.1923,21.1286,21.1658,65600.0
2014-10-15 13:10:00,39.87,39.9,39.77,39.78,96400.0,21.1605,21.1764,21.1074,21.1127,96400.0
2014-10-15 13:15:00,39.77,39.79,39.69,39.7,90200.0,21.1074,21.118,21.065,21.0703,90200.0
2014-10-15 13:20:00,39.71,39.74,39.6,39.69,128200.0,21.0756,21.0915,21.0172,21.065,128200.0
2014-10-15 13:25:00,39.69,39.71,39.61,39.65,80300.0,21.065,21.0756,21.0225,21.0437,80300.0
2014-10-15 13:30:00,39.64,39.74,39.63,39.72,71500.0,21.0384,21.0915,21.0331,21.0809,71500.0
2014-10-15 13:35:00,39.71,39.72,39.56,39.69,128200.0,21.0756,21.0809,20.996,21.065,128200.0
2014-10-15 13:40:00,39.69,39.75,39.67,39.73,133400.0,21.065,21.0968,21.0543,21.0862,133400.0
2014-10-15 13:45:00,39.73,39.91,39.71,39.91,92600.0,21.0862,21.1817,21.0756,21.1817,92600.0
2014-10-15 13:50:00,39.91,39.94,39.86,39.88,93100.0,21.1817,21.1976,21.1552,21.1658,93100.0
2014-10-15 13:55:00,39.87,39.91,39.83,39.84,82400.0,21.1605,21.1817,21.1393,21.1446,82400.0
2014-10-15 14:00:00,39.84,39.85,39.78,39.82,91400.0,21.1446,21.1499,21.1127,21.1339,91400.0
2014-10-15 14:05:00,39.82,39.93,39.8,39.86,139700.0,21.1339,21.1923,21.1233,21.1552,139700.0
2014-10-15 14:10:00,39.87,39.98,39.87,39.97,77900.0,21.1605,21.2189,21.1605,21.2136,77900.0
2014-10-15 14:15:00,39.97,40.09,39.96,40.05,104000.0,21.2136,21.2772,21.2083,21.256,104000.0
2014-10-15 14:20:00,40.05,40.1,40.0,40.02,139500.0,21.256,21.2826,21.2295,21.2401,139500.0
2014-10-15 14:25:00,40.02,40.09,40.0,40.08,164800.0,21.2401,21.2772,21.2295,21.2719,164800.0
2014-10-15 14:30:00,40.08,40.1,40.02,40.1,122600.0,21.2719,21.2826,21.2401,21.2826,122600.0
2014-10-15 14:35:00,40.1,40.25,40.1,40.25,171000.0,21.2826,21.3622,21.2826,21.3622,171000.0
2014-10-15 14:40:00,40.25,40.28,40.17,40.19,113100.0,21.3622,21.3781,21.3197,21.3303,113100.0
2014-10-15 14:45:00,40.21,40.23,40.1,40.17,67500.0,21.3409,21.3516,21.2826,21.3197,67500.0
2014-10-15 14:50:00,40.18,40.29,40.18,40.24,58000.0,21.325,21.3834,21.325,21.3569,58000.0
2014-10-15 14:55:00,40.25,40.27,40.17,40.25,64000.0,21.3622,21.3728,21.3197,21.3622,64000.0
2014-10-15 15:00:00,40.26,40.28,40.19,40.26,105700.0,21.3675,21.3781,21.3303,21.3675,105700.0
2014-10-15 15:05:00,40.26,40.35,40.24,40.32,109700.0,21.3675,21.4152,21.3569,21.3993,109700.0
2014-10-15 15:10:00,40.32,40.42,40.31,40.36,169700.0,21.3993,21.4524,21.394,21.4205,169700.0
2014-10-15 15:15:00,40.35,40.35,40.19,40.21,120100.0,21.4152,21.4152,21.3303,21.3409,120100.0
2014-10-15 15:20:00,40.22,40.31,40.22,40.28,72600.0,21.3462,21.394,21.3462,21.3781,72600.0
2014-10-15 15:25:00,40.29,40.48,40.29,40.45,125400.0,21.3834,21.4842,21.3834,21.4683,125400.0
2014-10-15 15:30:00,40.44,40.53,40.39,40.43,121600.0,21.463,21.5108,21.4365,21.4577,121600.0
2014-10-15 15:35:00,40.43,40.59,40.39,40.53,119800.0,21.4577,21.5426,21.4365,21.5108,119800.0
2014-10-15 15:40:00,40.53,40.66,40.49,40.63,159400.0,21.5108,21.5798,21.4895,21.5638,159400.0
2014-10-15 15:45:00,40.62,40.62,40.46,40.48,176900.0,21.5585,21.5585,21.4736,21.4842,176900.0
2014-10-15 15:50:00,40.49,40.68,40.47,40.67,279800.0,21.4895,21.5904,21.4789,21.5851,279800.0
2014-10-15 15:55:00,40.66,40.67,40.61,40.64,244300.0,21.5798,21.5851,21.5532,21.5692,244300.0
2014-10-16 09:30:00,39.64,39.65,39.45,39.55,496000.0,21.0384,21.0437,20.9376,20.9906,496000.0
2014-10-16 09:35:00,39.55,39.82,39.53,39.81,189500.0,20.9906,21.1339,20.98,21.1286,189500.0
2014-10-16 09:40:00,39.82,39.98,39.81,39.88,207900.0,21.1339,21.2189,21.1286,21.1658,207900.0
2014-10-16 09:45:00,39.91,40.13,39.9,40.13,180200.0,21.1817,21.2985,21.1764,21.2985,180200.0
2014-10-16 09:50:00,40.12,40.26,40.06,40.11,117200.0,21.2932,21.3675,21.2613,21.2879,117200.0
2014-10-16 09:55:00,40.11,40.11,39.94,40.07,82900.0,21.2879,21.2879,21.1976,21.2666,82900.0
2014-10-16 10:00:00,40.07,40.12,40.01,40.12,372600.0,21.2666,21.2932,21.2348,21.2932,372600.0
2014-10-16 10:05:00,40.11,40.15,40.03,40.15,78100.0,21.2879,21.3091,21.2454,21.3091,78100.0
2014-10-16 10:10:00,40.14,40.17,40.0,40.01,117000.0,21.3038,21.3197,21.2295,21.2348,117000.0
2014-10-16 10:15:00,40.01,40.02,39.81,39.92,171700.0,21.2348,21.2401,21.1286,21.187,171700.0
2014-10-16 10:20:00,39.93,40.33,39.91,40.09,170100.0,21.1923,21.4046,21.1817,21.2772,170100.0
2014-10-16 10:25:00,40.12,40.16,39.97,40.11,113800.0,21.2932,21.3144,21.2136,21.2879,113800.0
2014-10-16 10:30:00,40.1,40.24,40.08,40.2,65700.0,21.2826,21.3569,21.2719,21.3356,65700.0
2014-10-16 10:35:00,40.2,40.31,40.18,40.26,74300.0,21.3356,21.394,21.325,21.3675,74300.0
2014-10-16 10:40:00,40.26,40.29,40.19,40.24,215000.0,21.3675,21.3834,21.3303,21.3569,215000.0
2014-10-16 10:45:00,40.24,40.4,40.24,40.39,91800.0,21.3569,21.4418,21.3569,21.4365,91800.0
2014-10-16 10:50:00,40.39,40.44,40.31,40.32,140900.0,21.4365,21.463,21.394,21.3993,140900.0
2014-10-16 10:55:00,40.32,40.37,40.22,40.27,98200.0,21.3993,21.4259,21.3462,21.3728,98200.0
2014-10-16 11:00:00,40.28,40.31,40.16,40.2,128300.0,21.3781,21.394,21.3144,21.3356,128300.0
2014-10-16 11:05:00,40.21,40.37,40.19,40.37,375800.0,21.3409,21.4259,21.3303,21.4259,375800.0
2014-10-16 11:10:00,40.37,40.4,40.3,40.35,106900.0,21.4259,21.4418,21.3887,21.4152,106900.0
2014-10-16 11:15:00,40.35,40.5,40.35,40.42,72000.0,21.4152,21.4948,21.4152,21.4524,72000.0
2014-10-16 11:20:00,40.42,40.68,40.42,40.67,151900.0,21.4524,21.5904,21.4524,21.5851,151900.0
2014-10-16 11:25:00,40.68,40.72,40.56,40.69,118400.0,21.5904,21.6116,21.5267,21.5957,118400.0
2014-10-16 11:30:00,40.69,40.75,40.58,40.58,364800.0,21.5957,21.6275,21.5373,21.5373,364800.0
2014-10-16 11:35:00,40.57,40.65,40.56,40.56,103500.0,21.532,21.5745,21.5267,21.5267,103500.0
2014-10-16 11:40:00,40.56,40.61,40.51,40.57,60400.0,21.5267,21.5532,21.5002,21.532,60400.0
2014-10-16 11:45:00,40.57,40.59,40.4,40.42,41400.0,21.532,21.5426,21.4418,21.4524,41400.0
2014-10-16 11:50:00,40.41,40.49,40.33,40.33,49600.0,21.4471,21.4895,21.4046,21.4046,49600.0
2014-10-16 11:55:00,40.33,40.42,40.33,40.38,100400.0,21.4046,21.4524,21.4046,21.4312,100400.0
2014-10-16 12:00:00,40.38,40.38,40.19,40.3,130100.0,21.4312,21.4312,21.3303,21.3887,130100.0
2014-10-16 12:05:00,40.31,40.4,40.31,40.36,87400.0,21.394,21.4418,21.394,21.4205,87400.0
2014-10-16 12:10:00,40.37,40.48,40.33,40.46,60700.0,21.4259,21.4842,21.4046,21.4736,60700.0
2014-10-16 12:15:00,40.46,40.49,40.34,40.49,73700.0,21.4736,21.4895,21.4099,21.4895,73700.0
2014-10-16 12:20:00,40.5,40.57,40.5,40.54,72600.0,21.4948,21.532,21.4948,21.5161,72600.0
2014-10-16 12:25:00,40.53,40.53,40.41,40.42,39300.0,21.5108,21.5108,21.4471,21.4524,39300.0
2014-10-16 12:30:00,40.44,40.47,40.4,40.46,28500.0,21.463,21.4789,21.4418,21.4736,28500.0
2014-10-16 12:35:00,40.46,40.49,40.39,40.46,63200.0,21.4736,21.4895,21.4365,21.4736,63200.0
2014-10-16 12:40:00,40.46,40.51,40.45,40.51,63100.0,21.4736,21.5002,21.4683,21.5002,63100.0
2014-10-16 12:45:00,40.51,40.58,40.45,40.57,114800.0,21.5002,21.5373,21.4683,21.532,114800.0
2014-10-16 12:50:00,40.58,40.69,40.57,40.68,91600.0,21.5373,21.5957,21.532,21.5904,91600.0
2014-10-16 12:55:00,40.67,40.81,40.67,40.8,118500.0,21.5851,21.6594,21.5851,21.6541,118500.0
2014-10-16 13:00:00,40.8,40.98,40.8,40.9,206800.0,21.6541,21.7496,21.6541,21.7071,206800.0
2014-10-16 13:05:00,40.91,40.91,40.81,40.84,141700.0,21.7125,21.7125,21.6594,21.6753,141700.0
2014-10-16 13:10:00,40.83,40.86,40.72,40.8,94000.0,21.67,21.6859,21.6116,21.6541,94000.0
2014-10-16 13:15:00,40.79,40.84,40.71,40.79,53800.0,21.6488,21.6753,21.6063,21.6488,53800.0
2014-10-16 13:20:00,40.79,40.88,40.76,40.86,58600.0,21.6488,21.6965,21.6328,21.6859,58600.0
2014-10-16 13:25:00,40.86,40.97,40.84,40.84,65200.0,21.6859,21.7443,21.6753,21.6753,65200.0
2014-10-16 13:30:00,40.85,40.87,40.81,40.87,65500.0,21.6806,21.6912,21.6594,21.6912,65500.0
2014-10-16 13:35:00,40.87,40.95,40.84,40.94,41700.0,21.6912,21.7337,21.6753,21.7284,41700.0
2014-10-16 13:40:00,40.93,40.95,40.92,40.94,57100.0,21.7231,21.7337,21.7178,21.7284,57100.0
2014-10-16 13:45:00,40.93,40.98,40.84,40.88,70300.0,21.7231,21.7496,21.6753,21.6965,70300.0
2014-10-16 13:50:00,40.88,40.88,40.71,40.81,87000.0,21.6965,21.6965,21.6063,21.6594,87000.0
2014-10-16 13:55:00,40.82,40.83,40.66,40.69,64900.0,21.6647,21.67,21.5798,21.5957,64900.0
2014-10-16 14:00:00,40.69,40.82,40.63,40.81,77800.0,21.5957,21.6647,21.5638,21.6594,77800.0
2014-10-16 14:05:00,40.82,40.89,40.81,40.86,80000.0,21.6647,21.7018,21.6594,21.6859,80000.0
2014-10-16 14:10:00,40.87,40.89,40.7,40.71,57300.0,21.6912,21.7018,21.601,21.6063,57300.0
2014-10-16 14:15:00,40.7,40.76,40.66,40.7,83000.0,21.601,21.6328,21.5798,21.601,83000.0
2014-10-16 14:20:00,40.7,40.7,40.59,40.64,76900.0,21.601,21.601,21.5426,21.5692,76900.0
2014-10-16 14:25:00,40.63,40.75,40.63,40.74,57500.0,21.5638,21.6275,21.5638,21.6222,57500.0
2014-10-16 14:30:00,40.75,40.82,40.72,40.73,54300.0,21.6275,21.6647,21.6116,21.6169,54300.0
2014-10-16 14:35:00,40.73,40.81,40.7,40.81,44700.0,21.6169,21.6594,21.601,21.6594,44700.0
2014-10-16 14:40:00,40.82,40.82,40.74,40.77,31200.0,21.6647,21.6647,21.6222,21.6381,31200.0
2014-10-16 14:45:00,40.76,40.78,40.59,40.59,61900.0,21.6328,21.6435,21.5426,21.5426,61900.0
2014-10-16 14:50:00,40.6,40.68,40.58,40.67,47600.0,21.5479,21.5904,21.5373,21.5851,47600.0
2014-10-16 14:55:00,40.67,40.73,40.64,40.65,98800.0,21.5851,21.6169,21.5692,21.5745,98800.0
2014-10-16 15:00:00,40.66,40.73,40.57,40.57,72700.0,21.5798,21.6169,21.532,21.532,72700.0
2014-10-16 15:05:00,40.56,40.69,40.56,40.67,78600.0,21.5267,21.5957,21.5267,21.5851,78600.0
2014-10-16 15:10:00,40.66,40.78,40.65,40.77,82300.0,21.5798,21.6435,21.5745,21.6381,82300.0
2014-10-16 15:15:00,40.78,40.82,40.68,40.68,56700.0,21.6435,21.6647,21.5904,21.5904,56700.0
2014-10-16 15:20:00,40.68,40.75,40.67,40.71,68300.0,21.5904,21.6275,21.5851,21.6063,68300.0
2014-10-16 15:25:00,40.71,40.75,40.66,40.72,58200.0,21.6063,21.6275,21.5798,21.6116,58200.0
2014-10-16 15:30:00,40.73,40.75,40.66,40.69,54600.0,21.6169,21.6275,21.5798,21.5957,54600.0
2014-10-16 15:35:00,40.69,40.72,40.61,40.63,67700.0,21.5957,21.6116,21.5532,21.5638,67700.0
2014-10-16 15:40:00,40.63,40.72,40.63,40.72,78800.0,21.5638,21.6116,21.5638,21.6116,78800.0
2014-10-16 15:45:00,40.72,40.77,40.7,40.72,142400.0,21.6116,21.6381,21.601,21.6116,142400.0
2014-10-16 15:50:00,40.72,40.81,40.72,40.79,176000.0,21.6116,21.6594,21.6116,21.6488,176000.0
2014-10-16 15:55:00,40.79,40.79,40.71,40.73,286900.0,21.6488,21.6488,21.6063,21.6169,286900.0
2014-10-17 09:30:00,41.34,41.56,41.34,41.52,370500.0,21.9407,22.0574,21.9407,22.0362,370500.0
2014-10-17 09:35:00,41.52,41.6,41.49,41.57,221100.0,22.0362,22.0787,22.0203,22.0627,221100.0
2014-10-17 09:40:00,41.56,41.56,41.49,41.54,147200.0,22.0574,22.0574,22.0203,22.0468,147200.0
2014-10-17 09:45:00,41.55,41.61,41.51,41.52,121500.0,22.0521,22.084,22.0309,22.0362,121500.0
2014-10-17 09:50:00,41.52,41.6,41.51,41.59,114500.0,22.0362,22.0787,22.0309,22.0734,114500.0
2014-10-17 09:55:00,41.59,41.63,41.55,41.62,77800.0,22.0734,22.0946,22.0521,22.0893,77800.0
2014-10-17 10:00:00,41.61,41.7,41.56,41.66,492100.0,22.084,22.1317,22.0574,22.1105,492100.0
2014-10-17 10:05:00,41.66,41.67,41.59,41.59,100100.0,22.1105,22.1158,22.0734,22.0734,100100.0
2014-10-17 10:10:00,41.58,41.63,41.56,41.59,238600.0,22.068,22.0946,22.0574,22.0734,238600.0
2014-10-17 10:15:00,41.59,41.65,41.56,41.59,325000.0,22.0734,22.1052,22.0574,22.0734,325000.0
2014-10-17 10:20:00,41.6,41.61,41.56,41.58,235700.0,22.0787,22.084,22.0574,22.068,235700.0
2014-10-17 10:25:00,41.57,41.58,41.53,41.58,43500.0,22.0627,22.068,22.0415,22.068,43500.0
2014-10-17 10:30:00,41.58,41.6,41.55,41.57,110000.0,22.068,22.0787,22.0521,22.0627,110000.0
2014-10-17 10:35:00,41.57,41.57,41.49,41.5,179800.0,22.0627,22.0627,22.0203,22.0256,179800.0
2014-10-17 10:40:00,41.5,41.51,41.44,41.45,348300.0,22.0256,22.0309,21.9937,21.999,348300.0
2014-10-17 10:45:00,41.45,41.55,41.43,41.49,377200.0,21.999,22.0521,21.9884,22.0203,377200.0
2014-10-17 10:50:00,41.49,41.54,41.46,41.48,182900.0,22.0203,22.0468,22.0044,22.015,182900.0
2014-10-17 10:55:00,41.47,41.53,41.47,41.49,80700.0,22.0097,22.0415,22.0097,22.0203,80700.0
2014-10-17 11:00:00,41.5,41.5,41.39,41.4,141300.0,22.0256,22.0256,21.9672,21.9725,141300.0
2014-10-17 11:05:00,41.4,41.4,41.34,41.39,128500.0,21.9725,21.9725,21.9407,21.9672,128500.0
2014-10-17 11:10:00,41.39,41.51,41.38,41.5,134100.0,21.9672,22.0309,21.9619,22.0256,134100.0
2014-10-17 11:15:00,41.5,41.58,41.5,41.57,117000.0,22.0256,22.068,22.0256,22.0627,117000.0
2014-10-17 11:20:00,41.57,41.59,41.5,41.51,141300.0,22.0627,22.0734,22.0256,22.0309,141300.0
2014-10-17 11:25:00,41.5,41.55,41.49,41.5,78200.0,22.0256,22.0521,22.0203,22.0256,78200.0
2014-10-17 11:30:00,41.5,41.54,41.47,41.48,187800.0,22.0256,22.0468,22.0097,22.015,187800.0
2014-10-17 11:35:00,41.47,41.52,41.47,41.51,82100.0,22.0097,22.0362,22.0097,22.0309,82100.0
2014-10-17 11:40:00,41.51,41.55,41.5,41.55,34600.0,22.0309,22.0521,22.0256,22.0521,34600.0
2014-10-17 11:45:00,41.54,41.6,41.54,41.56,34000.0,22.0468,22.0787,22.0468,22.0574,34000.0
2014-10-17 11:50:00,41.56,41.6,41.55,41.55,23600.0,22.0574,22.0787,22.0521,22.0521,23600.0
2014-10-17 11:55:00,41.55,41.55,41.51,41.51,36800.0,22.0521,22.0521,22.0309,22.0309,36800.0
2014-10-17 12:00:00,41.5,41.68,41.49,41.63,168300.0,22.0256,22.1211,22.0203,22.0946,168300.0
2014-10-17 12:05:00,41.64,41.66,41.57,41.58,44500.0,22.0999,22.1105,22.0627,22.068,44500.0
2014-10-17 12:10:00,41.57,41.57,41.5,41.53,126000.0,22.0627,22.0627,22.0256,22.0415,126000.0
2014-10-17 12:15:00,41.52,41.53,41.48,41.49,38800.0,22.0362,22.0415,22.015,22.0203,38800.0
2014-10-17 12:20:00,41.48,41.53,41.45,41.51,89300.0,22.015,22.0415,21.999,22.0309,89300.0
2014-10-17 12:25:00,41.51,41.57,41.51,41.55,43300.0,22.0309,22.0627,22.0309,22.0521,43300.0
2014-10-17 12:30:00,41.55,41.55,41.48,41.52,125000.0,22.0521,22.0521,22.015,22.0362,125000.0
2014-10-17 12:35:00,41.51,41.54,41.48,41.49,83600.0,22.0309,22.0468,22.015,22.0203,83600.0
2014-10-17 12:40:00,41.48,41.51,41.47,41.49,50000.0,22.015,22.0309,22.0097,22.0203,50000.0
2014-10-17 12:45:00,41.48,41.53,41.47,41.51,121400.0,22.015,22.0415,22.0097,22.0309,121400.0
2014-10-17 12:50:00,41.51,41.51,41.43,41.44,39100.0,22.0309,22.0309,21.9884,21.9937,39100.0
2014-10-17 12:55:00,41.43,41.52,41.43,41.48,101300.0,21.9884,22.0362,21.9884,22.015,101300.0
2014-10-17 13:00:00,41.48,41.51,41.45,41.47,45900.0,22.015,22.0309,21.999,22.0097,45900.0
2014-10-17 13:05:00,41.46,41.47,41.38,41.38,67100.0,22.0044,22.0097,21.9619,21.9619,67100.0
2014-10-17 13:10:00,41.38,41.41,41.37,41.41,65800.0,21.9619,21.9778,21.9566,21.9778,65800.0
2014-10-17 13:15:00,41.41,41.47,41.38,41.44,111000.0,21.9778,22.0097,21.9619,21.9937,111000.0
2014-10-17 13:20:00,41.44,41.5,41.39,41.47,122000.0,21.9937,22.0256,21.9672,22.0097,122000.0
2014-10-17 13:25:00,41.48,41.52,41.43,41.5,98700.0,22.015,22.0362,21.9884,22.0256,98700.0
2014-10-17 13:30:00,41.49,41.5,41.44,41.44,41300.0,22.0203,22.0256,21.9937,21.9937,41300.0
2014-10-17 13:35:00,41.43,41.5,41.42,41.5,49300.0,21.9884,22.0256,21.9831,22.0256,49300.0
2014-10-17 13:40:00,41.5,41.52,41.48,41.51,56000.0,22.0256,22.0362,22.015,22.0309,56000.0
2014-10-17 13:45:00,41.5,41.53,41.45,41.46,31000.0,22.0256,22.0415,21.999,22.0044,31000.0
2014-10-17 13:50:00,41.45,41.5,41.44,41.5,83500.0,21.999,22.0256,21.9937,22.0256,83500.0
2014-10-17 13:55:00,41.5,41.51,41.42,41.46,47300.0,22.0256,22.0309,21.9831,22.0044,47300.0
2014-10-17 14:00:00,41.45,41.46,41.37,41.38,69900.0,21.999,22.0044,21.9566,21.9619,69900.0
2014-10-17 14:05:00,41.38,41.4,41.28,41.33,87000.0,21.9619,21.9725,21.9088,21.9354,87000.0
2014-10-17 14:10:00,41.33,41.41,41.3,41.41,97800.0,21.9354,21.9778,21.9194,21.9778,97800.0
2014-10-17 14:15:00,41.41,41.43,41.37,41.37,64500.0,21.9778,21.9884,21.9566,21.9566,64500.0
2014-10-17 14:20:00,41.37,41.43,41.36,41.42,106000.0,21.9566,21.9884,21.9513,21.9831,106000.0
2014-10-17 14:25:00,41.43,41.47,41.37,41.42,99600.0,21.9884,22.0097,21.9566,21.9831,99600.0
2014-10-17 14:30:00,41.42,41.47,41.39,41.41,48500.0,21.9831,22.0097,21.9672,21.9778,48500.0
2014-10-17 14:35:00,41.41,41.42,41.34,41.37,56900.0,21.9778,21.9831,21.9407,21.9566,56900.0
2014-10-17 14:40:00,41.38,41.44,41.37,41.41,41200.0,21.9619,21.9937,21.9566,21.9778,41200.0
2014-10-17 14:45:00,41.42,41.42,41.37,41.38,46100.0,21.9831,21.9831,21.9566,21.9619,46100.0
2014-10-17 14:50:00,41.38,41.39,41.3,41.34,51900.0,21.9619,21.9672,21.9194,21.9407,51900.0
2014-10-17 14:55:00,41.35,41.35,41.3,41.34,42200.0,21.946,21.946,21.9194,21.9407,42200.0
2014-10-17 15:00:00,41.35,41.36,41.23,41.25,76600.0,21.946,21.9513,21.8823,21.8929,76600.0
2014-10-17 15:05:00,41.25,41.32,41.25,41.29,50200.0,21.8929,21.9301,21.8929,21.9141,50200.0
2014-10-17 15:10:00,41.28,41.38,41.28,41.38,42900.0,21.9088,21.9619,21.9088,21.9619,42900.0
2014-10-17 15:15:00,41.38,41.4,41.35,41.37,41500.0,21.9619,21.9725,21.946,21.9566,41500.0
2014-10-17 15:20:00,41.37,41.38,41.32,41.33,42500.0,21.9566,21.9619,21.9301,21.9354,42500.0
2014-10-17 15:25:00,41.34,41.36,41.31,41.33,46900.0,21.9407,21.9513,21.9247,21.9354,46900.0
2014-10-17 15:30:00,41.34,41.38,41.32,41.34,38700.0,21.9407,21.9619,21.9301,21.9407,38700.0
2014-10-17 15:35:00,41.34,41.39,41.33,41.38,39700.0,21.9407,21.9672,21.9354,21.9619,39700.0
2014-10-17 15:40:00,41.37,41.43,41.36,41.41,69800.0,21.9566,21.9884,21.9513,21.9778,69800.0
2014-10-17 15:45:00,41.42,41.45,41.39,41.42,92700.0,21.9831,21.999,21.9672,21.9831,92700.0
2014-10-17 15:50:00,41.41,41.44,41.37,41.44,107100.0,21.9778,21.9937,21.9566,21.9937,107100.0
2014-10-17 15:55:00,41.44,41.5,41.42,41.43,310900.0,21.9937,22.0256,21.9831,21.9884,310900.0
2014-10-20 09:30:00,41.1,41.15,41.04,41.12,204800.0,21.8133,21.8398,21.7814,21.8239,204800.0
2014-10-20 09:35:00,41.12,41.23,41.08,41.2,68200.0,21.8239,21.8823,21.8027,21.8664,68200.0
2014-10-20 09:40:00,41.21,41.28,41.19,41.27,61700.0,21.8717,21.9088,21.8611,21.9035,61700.0
2014-10-20 09:45:00,41.25,41.27,41.04,41.06,136400.0,21.8929,21.9035,21.7814,21.7921,136400.0
2014-10-20 09:50:00,41.05,41.16,41.05,41.08,80700.0,21.7868,21.8451,21.7868,21.8027,80700.0
2014-10-20 09:55:00,41.07,41.2,41.07,41.16,78800.0,21.7974,21.8664,21.7974,21.8451,78800.0
2014-10-20 10:00:00,41.17,41.22,41.07,41.1,74300.0,21.8504,21.877,21.7974,21.8133,74300.0
2014-10-20 10:05:00,41.1,41.1,40.92,40.92,185900.0,21.8133,21.8133,21.7178,21.7178,185900.0
2014-10-20 10:10:00,40.93,41.0,40.92,40.97,92000.0,21.7231,21.7602,21.7178,21.7443,92000.0
2014-10-20 10:15:00,40.97,41.02,40.9,40.91,83100.0,21.7443,21.7708,21.7071,21.7125,83100.0
2014-10-20 10:20:00,40.91,41.09,40.91,41.09,89100.0,21.7125,21.808,21.7125,21.808,89100.0
2014-10-20 10:25:00,41.09,41.11,41.02,41.03,68200.0,21.808,21.8186,21.7708,21.7761,68200.0
2014-10-20 10:30:00,41.03,41.04,40.95,40.96,66100.0,21.7761,21.7814,21.7337,21.739,66100.0
2014-10-20 10:35:00,40.95,41.04,40.95,41.02,39100.0,21.7337,21.7814,21.7337,21.7708,39100.0
2014-10-20 10:40:00,41.02,41.03,40.94,40.97,46300.0,21.7708,21.7761,21.7284,21.7443,46300.0
2014-10-20 10:45:00,40.97,40.98,40.94,40.95,75600.0,21.7443,21.7496,21.7284,21.7337,75600.0
2014-10-20 10:50:00,40.94,40.95,40.88,40.9,106000.0,21.7284,21.7337,21.6965,21.7071,106000.0
2014-10-20 10:55:00,40.9,40.95,40.88,40.91,58600.0,21.7071,21.7337,21.6965,21.7125,58600.0
2014-10-20 11:00:00,40.9,40.91,40.84,40.84,124500.0,21.7071,21.7125,21.6753,21.6753,124500.0
2014-10-20 11:05:00,40.84,40.9,40.83,40.9,76600.0,21.6753,21.7071,21.67,21.7071,76600.0
2014-10-20 11:10:00,40.9,40.95,40.87,40.91,66300.0,21.7071,21.7337,21.6912,21.7125,66300.0
2014-10-20 11:15:00,40.91,40.94,40.91,40.94,60400.0,21.7125,21.7284,21.7125,21.7284,60400.0
2014-10-20 11:20:00,40.93,40.97,40.92,40.96,78800.0,21.7231,21.7443,21.7178,21.739,78800.0
2014-10-20 11:25:00,40.97,41.0,40.92,40.93,80600.0,21.7443,21.7602,21.7178,21.7231,80600.0
2014-10-20 11:30:00,40.94,41.02,40.92,40.99,106500.0,21.7284,21.7708,21.7178,21.7549,106500.0
2014-10-20 11:35:00,40.98,40.99,40.95,40.95,36700.0,21.7496,21.7549,21.7337,21.7337,36700.0
2014-10-20 11:40:00,40.95,40.99,40.93,40.99,51000.0,21.7337,21.7549,21.7231,21.7549,51000.0
2014-10-20 11:45:00,40.99,40.99,40.94,40.95,47100.0,21.7549,21.7549,21.7284,21.7337,47100.0
2014-10-20 11:50:00,40.95,40.96,40.94,40.94,27300.0,21.7337,21.739,21.7284,21.7284,27300.0
2014-10-20 11:55:00,40.94,40.97,40.93,40.97,38700.0,21.7284,21.7443,21.7231,21.7443,38700.0
2014-10-20 12:00:00,40.97,40.97,40.94,40.96,36200.0,21.7443,21.7443,21.7284,21.739,36200.0
2014-10-20 12:05:00,40.96,40.97,40.89,40.89,66500.0,21.739,21.7443,21.7018,21.7018,66500.0
2014-10-20 12:10:00,40.89,40.9,40.79,40.82,266000.0,21.7018,21.7071,21.6488,21.6647,266000.0
2014-10-20 12:15:00,40.82,40.83,40.81,40.82,46200.0,21.6647,21.67,21.6594,21.6647,46200.0
2014-10-20 12:20:00,40.83,40.92,40.82,40.91,48100.0,21.67,21.7178,21.6647,21.7125,48100.0
2014-10-20 12:25:00,40.91,40.91,40.86,40.87,22100.0,21.7125,21.7125,21.6859,21.6912,22100.0
2014-10-20 12:30:00,40.88,40.88,40.81,40.87,40700.0,21.6965,21.6965,21.6594,21.6912,40700.0
2014-10-20 12:35:00,40.88,40.93,40.86,40.9,47300.0,21.6965,21.7231,21.6859,21.7071,47300.0
2014-10-20 12:40:00,40.9,40.9,40.88,40.89,26800.0,21.7071,21.7071,21.6965,21.7018,26800.0
2014-10-20 12:45:00,40.89,40.92,40.89,40.9,42200.0,21.7018,21.7178,21.7018,21.7071,42200.0
2014-10-20 12:50:00,40.9,40.95,40.89,40.95,28200.0,21.7071,21.7337,21.7018,21.7337,28200.0
2014-10-20 12:55:00,40.94,40.94,40.87,40.87,20800.0,21.7284,21.7284,21.6912,21.6912,20800.0
2014-10-20 13:00:00,40.88,40.92,40.87,40.91,37700.0,21.6965,21.7178,21.6912,21.7125,37700.0
2014-10-20 13:05:00,40.91,40.95,40.9,40.95,28500.0,21.7125,21.7337,21.7071,21.7337,28500.0
2014-10-20 13:10:00,40.94,40.95,40.9,40.91,14600.0,21.7284,21.7337,21.7071,21.7125,14600.0
2014-10-20 13:15:00,40.91,40.95,40.91,40.95,28600.0,21.7125,21.7337,21.7125,21.7337,28600.0
2014-10-20 13:20:00,40.94,40.95,40.93,40.95,26400.0,21.7284,21.7337,21.7231,21.7337,26400.0
2014-10-20 13:25:00,40.95,40.98,40.94,40.96,31500.0,21.7337,21.7496,21.7284,21.739,31500.0
2014-10-20 13:30:00,40.95,40.96,40.93,40.95,23500.0,21.7337,21.739,21.7231,21.7337,23500.0
2014-10-20 13:35:00,40.96,40.97,40.95,40.97,28000.0,21.739,21.7443,21.7337,21.7443,28000.0
2014-10-20 13:40:00,40.96,40.97,40.95,40.96,17900.0,21.739,21.7443,21.7337,21.739,17900.0
2014-10-20 13:45:00,40.97,40.97,40.92,40.94,33100.0,21.7443,21.7443,21.7178,21.7284,33100.0
2014-10-20 13:50:00,40.94,40.97,40.93,40.97,41500.0,21.7284,21.7443,21.7231,21.7443,41500.0
2014-10-20 13:55:00,40.97,41.0,40.96,40.98,24000.0,21.7443,21.7602,21.739,21.7496,24000.0
2014-10-20 14:00:00,40.98,41.05,40.97,41.01,28600.0,21.7496,21.7868,21.7443,21.7655,28600.0
2014-10-20 14:05:00,41.0,41.02,40.99,40.99,32600.0,21.7602,21.7708,21.7549,21.7549,32600.0
2014-10-20 14:10:00,40.99,41.06,40.99,41.05,33400.0,21.7549,21.7921,21.7549,21.7868,33400.0
2014-10-20 14:15:00,41.05,41.05,41.0,41.0,38500.0,21.7868,21.7868,21.7602,21.7602,38500.0
2014-10-20 14:20:00,41.0,41.03,40.95,40.97,81700.0,21.7602,21.7761,21.7337,21.7443,81700.0
2014-10-20 14:25:00,40.98,40.99,40.95,40.98,20200.0,21.7496,21.7549,21.7337,21.7496,20200.0
2014-10-20 14:30:00,40.98,40.99,40.96,40.97,25800.0,21.7496,21.7549,21.739,21.7443,25800.0
2014-10-20 14:35:00,40.97,40.98,40.96,40.98,21200.0,21.7443,21.7496,21.739,21.7496,21200.0
2014-10-20 14:40:00,40.98,41.01,40.96,41.01,57000.0,21.7496,21.7655,21.739,21.7655,57000.0
2014-10-20 14:45:00,41.01,41.02,40.98,41.0,61700.0,21.7655,21.7708,21.7496,21.7602,61700.0
2014-10-20 14:50:00,41.0,41.04,40.96,41.03,34400.0,21.7602,21.7814,21.739,21.7761,34400.0
2014-10-20 14:55:00,41.04,41.06,41.01,41.06,43000.0,21.7814,21.7921,21.7655,21.7921,43000.0
2014-10-20 15:00:00,41.05,41.08,41.05,41.07,24000.0,21.7868,21.8027,21.7868,21.7974,24000.0
2014-10-20 15:05:00,41.07,41.12,41.07,41.1,32500.0,21.7974,21.8239,21.7974,21.8133,32500.0
2014-10-20 15:10:00,41.1,41.12,41.09,41.09,17600.0,21.8133,21.8239,21.808,21.808,17600.0
2014-10-20 15:15:00,41.09,41.12,41.08,41.09,33900.0,21.808,21.8239,21.8027,21.808,33900.0
2014-10-20 15:20:00,41.09,41.11,41.05,41.1,35300.0,21.808,21.8186,21.7868,21.8133,35300.0
2014-10-20 15:25:00,41.09,41.13,41.08,41.12,62300.0,21.808,21.8292,21.8027,21.8239,62300.0
2014-10-20 15:30:00,41.12,41.16,41.1,41.14,56000.0,21.8239,21.8451,21.8133,21.8345,56000.0
2014-10-20 15:35:00,41.15,41.15,41.1,41.14,64400.0,21.8398,21.8398,21.8133,21.8345,64400.0
2014-10-20 15:40:00,41.14,41.16,41.13,41.16,57600.0,21.8345,21.8451,21.8292,21.8451,57600.0
2014-10-20 15:45:00,41.17,41.18,41.12,41.14,70500.0,21.8504,21.8558,21.8239,21.8345,70500.0
2014-10-20 15:50:00,41.13,41.15,41.11,41.12,71300.0,21.8292,21.8398,21.8186,21.8239,71300.0
2014-10-20 15:55:00,41.12,41.17,41.11,41.15,175800.0,21.8239,21.8504,21.8186,21.8398,175800.0
2014-10-21 09:30:00,41.91,41.91,41.84,41.91,204800.0,22.2432,22.2432,22.206,22.2432,204800.0
2014-10-21 09:35:00,41.9,41.9,41.82,41.84,116800.0,22.2379,22.2379,22.1954,22.206,116800.0
2014-10-21 09:40:00,41.85,41.97,41.82,41.96,150300.0,22.2113,22.275,22.1954,22.2697,150300.0
2014-10-21 09:45:00,41.97,42.06,41.96,42.01,108700.0,22.275,22.3228,22.2697,22.2963,108700.0
2014-10-21 09:50:00,42.01,42.1,41.96,41.99,139900.0,22.2963,22.344,22.2697,22.2856,139900.0
2014-10-21 09:55:00,41.99,42.05,41.99,42.05,103900.0,22.2856,22.3175,22.2856,22.3175,103900.0
2014-10-21 10:00:00,42.06,42.08,41.99,42.01,70800.0,22.3228,22.3334,22.2856,22.2963,70800.0
2014-10-21 10:05:00,42.02,42.04,41.94,41.98,83500.0,22.3016,22.3122,22.2591,22.2803,83500.0
2014-10-21 10:10:00,41.97,42.05,41.96,42.05,81800.0,22.275,22.3175,22.2697,22.3175,81800.0
2014-10-21 10:15:00,42.05,42.05,41.96,41.99,85900.0,22.3175,22.3175,22.2697,22.2856,85900.0
2014-10-21 10:20:00,41.99,42.05,41.9,41.99,93600.0,22.2856,22.3175,22.2379,22.2856,93600.0
2014-10-21 10:25:00,41.98,42.0,41.92,41.93,85700.0,22.2803,22.291,22.2485,22.2538,85700.0
2014-10-21 10:30:00,41.93,41.95,41.88,41.9,88400.0,22.2538,22.2644,22.2273,22.2379,88400.0
2014-10-21 10:35:00,41.91,41.93,41.87,41.91,51100.0,22.2432,22.2538,22.222,22.2432,51100.0
2014-10-21 10:40:00,41.91,41.92,41.86,41.88,55100.0,22.2432,22.2485,22.2167,22.2273,55100.0
2014-10-21 10:45:00,41.88,41.91,41.86,41.91,95400.0,22.2273,22.2432,22.2167,22.2432,95400.0
2014-10-21 10:50:00,41.91,41.91,41.86,41.88,56200.0,22.2432,22.2432,22.2167,22.2273,56200.0
2014-10-21 10:55:00,41.88,41.88,41.67,41.85,136300.0,22.2273,22.2273,22.1158,22.2113,136300.0
2014-10-21 11:00:00,41.86,41.91,41.86,41.89,46000.0,22.2167,22.2432,22.2167,22.2326,46000.0
2014-10-21 11:05:00,41.89,41.98,41.89,41.98,62500.0,22.2326,22.2803,22.2326,22.2803,62500.0
2014-10-21 11:10:00,41.98,42.01,41.93,41.97,63800.0,22.2803,22.2963,22.2538,22.275,63800.0
2014-10-21 11:15:00,41.96,42.06,41.96,42.04,118100.0,22.2697,22.3228,22.2697,22.3122,118100.0
2014-10-21 11:20:00,42.04,42.07,42.02,42.05,115400.0,22.3122,22.3281,22.3016,22.3175,115400.0
2014-10-21 11:25:00,42.05,42.11,42.05,42.11,62700.0,22.3175,22.3493,22.3175,22.3493,62700.0
2014-10-21 11:30:00,42.11,42.12,42.06,42.09,143700.0,22.3493,22.3546,22.3228,22.3387,143700.0
2014-10-21 11:35:00,42.09,42.1,42.07,42.1,50900.0,22.3387,22.344,22.3281,22.344,50900.0
2014-10-21 11:40:00,42.1,42.21,42.09,42.16,98800.0,22.344,22.4024,22.3387,22.3759,98800.0
2014-10-21 11:45:00,42.15,42.16,42.13,42.16,51500.0,22.3706,22.3759,22.36,22.3759,51500.0
2014-10-21 11:50:00,42.17,42.2,42.13,42.14,37400.0,22.3812,22.3971,22.36,22.3653,37400.0
2014-10-21 11:55:00,42.14,42.19,42.13,42.18,97400.0,22.3653,22.3918,22.36,22.3865,97400.0
2014-10-21 12:00:00,42.18,42.2,42.16,42.18,38400.0,22.3865,22.3971,22.3759,22.3865,38400.0
2014-10-21 12:05:00,42.18,42.19,42.14,42.17,38600.0,22.3865,22.3918,22.3653,22.3812,38600.0
2014-10-21 12:10:00,42.17,42.17,42.11,42.11,43300.0,22.3812,22.3812,22.3493,22.3493,43300.0
2014-10-21 12:15:00,42.11,42.12,42.06,42.08,89700.0,22.3493,22.3546,22.3228,22.3334,89700.0
2014-10-21 12:20:00,42.08,42.1,42.07,42.08,25900.0,22.3334,22.344,22.3281,22.3334,25900.0
2014-10-21 12:25:00,42.08,42.09,42.06,42.08,24200.0,22.3334,22.3387,22.3228,22.3334,24200.0
2014-10-21 12:30:00,42.09,42.14,42.07,42.12,26100.0,22.3387,22.3653,22.3281,22.3546,26100.0
2014-10-21 12:35:00,42.12,42.14,42.1,42.1,31700.0,22.3546,22.3653,22.344,22.344,31700.0
2014-10-21 12:40:00,42.11,42.12,42.05,42.05,37500.0,22.3493,22.3546,22.3175,22.3175,37500.0
2014-10-21 12:45:00,42.05,42.08,42.04,42.04,50300.0,22.3175,22.3334,22.3122,22.3122,50300.0
2014-10-21 12:50:00,42.03,42.04,42.01,42.03,55500.0,22.3069,22.3122,22.2963,22.3069,55500.0
2014-10-21 12:55:00,42.02,42.1,42.0,42.09,48400.0,22.3016,22.344,22.291,22.3387,48400.0
2014-10-21 13:00:00,42.1,42.13,42.09,42.13,26300.0,22.344,22.36,22.3387,22.36,26300.0
2014-10-21 13:05:00,42.13,42.13,42.1,42.1,21900.0,22.36,22.36,22.344,22.344,21900.0
2014-10-21 13:10:00,42.1,42.12,42.09,42.1,31400.0,22.344,22.3546,22.3387,22.344,31400.0
2014-10-21 13:15:00,42.09,42.09,42.0,42.0,28000.0,22.3387,22.3387,22.291,22.291,28000.0
2014-10-21 13:20:00,42.0,42.01,41.96,41.98,63300.0,22.291,22.2963,22.2697,22.2803,63300.0
2014-10-21 13:25:00,41.99,42.06,41.98,42.06,23500.0,22.2856,22.3228,22.2803,22.3228,23500.0
2014-10-21 13:30:00,42.06,42.13,42.05,42.12,39200.0,22.3228,22.36,22.3175,22.3546,39200.0
2014-10-21 13:35:00,42.12,42.13,42.07,42.1,40600.0,22.3546,22.36,22.3281,22.344,40600.0
2014-10-21 13:40:00,42.1,42.11,42.08,42.11,35000.0,22.344,22.3493,22.3334,22.3493,35000.0
2014-10-21 13:45:00,42.11,42.11,42.1,42.1,18400.0,22.3493,22.3493,22.344,22.344,18400.0
2014-10-21 13:50:00,42.11,42.11,42.06,42.07,57700.0,22.3493,22.3493,22.3228,22.3281,57700.0
2014-10-21 13:55:00,42.08,42.1,42.07,42.1,34500.0,22.3334,22.344,22.3281,22.344,34500.0
2014-10-21 14:00:00,42.1,42.1,42.02,42.02,51500.0,22.344,22.344,22.3016,22.3016,51500.0
2014-10-21 14:05:00,42.02,42.1,42.02,42.1,42800.0,22.3016,22.344,22.3016,22.344,42800.0
2014-10-21 14:10:00,42.1,42.13,42.08,42.13,20000.0,22.344,22.36,22.3334,22.36,20000.0
2014-10-21 14:15:00,42.13,42.15,42.11,42.15,31900.0,22.36,22.3706,22.3493,22.3706,31900.0
2014-10-21 14:20:00,42.15,42.15,42.12,42.12,17000.0,22.3706,22.3706,22.3546,22.3546,17000.0
2014-10-21 14:25:00,42.12,42.17,42.12,42.16,31700.0,22.3546,22.3812,22.3546,22.3759,31700.0
2014-10-21 14:30:00,42.16,42.17,42.13,42.14,28100.0,22.3759,22.3812,22.36,22.3653,28100.0
2014-10-21 14:35:00,42.14,42.17,42.13,42.16,39500.0,22.3653,22.3812,22.36,22.3759,39500.0
2014-10-21 14:40:00,42.17,42.17,42.15,42.17,33300.0,22.3812,22.3812,22.3706,22.3812,33300.0
2014-10-21 14:45:00,42.17,42.19,42.16,42.16,57200.0,22.3812,22.3918,22.3759,22.3759,57200.0
2014-10-21 14:50:00,42.16,42.19,42.15,42.17,30200.0,22.3759,22.3918,22.3706,22.3812,30200.0
2014-10-21 14:55:00,42.18,42.19,42.17,42.17,17500.0,22.3865,22.3918,22.3812,22.3812,17500.0
2014-10-21 15:00:00,42.16,42.2,42.14,42.2,45400.0,22.3759,22.3971,22.3653,22.3971,45400.0
2014-10-21 15:05:00,42.2,42.21,42.19,42.19,47100.0,22.3971,22.4024,22.3918,22.3918,47100.0
2014-10-21 15:10:00,42.2,42.25,42.19,42.24,28700.0,22.3971,22.4236,22.3918,22.4183,28700.0
2014-10-21 15:15:00,42.23,42.25,42.22,42.25,62600.0,22.413,22.4236,22.4077,22.4236,62600.0
2014-10-21 15:20:00,42.25,42.3,42.24,42.29,85600.0,22.4236,22.4502,22.4183,22.4449,85600.0
2014-10-21 15:25:00,42.28,42.39,42.28,42.34,105300.0,22.4396,22.4979,22.4396,22.4714,105300.0
2014-10-21 15:30:00,42.35,42.35,42.25,42.27,51900.0,22.4767,22.4767,22.4236,22.4343,51900.0
2014-10-21 15:35:00,42.26,42.28,42.23,42.25,63600.0,22.4289,22.4396,22.413,22.4236,63600.0
2014-10-21 15:40:00,42.25,42.27,42.22,42.27,64500.0,22.4236,22.4343,22.4077,22.4343,64500.0
2014-10-21 15:45:00,42.27,42.31,42.27,42.3,74700.0,22.4343,22.4555,22.4343,22.4502,74700.0
2014-10-21 15:50:00,42.3,42.3,42.24,42.24,73700.0,22.4502,22.4502,22.4183,22.4183,73700.0
2014-10-21 15:55:00,42.25,42.27,42.22,42.26,170400.0,22.4236,22.4343,22.4077,22.4289,170400.0
2014-10-22 09:30:00,41.97,41.97,41.91,41.96,226400.0,22.275,22.275,22.2432,22.2697,226400.0
2014-10-22 09:35:00,41.95,41.95,41.86,41.9,86000.0,22.2644,22.2644,22.2167,22.2379,86000.0
2014-10-22 09:40:00,41.9,41.97,41.89,41.96,116300.0,22.2379,22.275,22.2326,22.2697,116300.0
2014-10-22 09:45:00,41.97,42.01,41.93,42.0,114000.0,22.275,22.2963,22.2538,22.291,114000.0
2014-10-22 09:50:00,41.99,42.02,41.96,41.99,67000.0,22.2856,22.3016,22.2697,22.2856,67000.0
2014-10-22 09:55:00,41.98,42.07,41.96,42.07,82900.0,22.2803,22.3281,22.2697,22.3281,82900.0
2014-10-22 10:00:00,42.07,42.12,42.01,42.03,83600.0,22.3281,22.3546,22.2963,22.3069,83600.0
2014-10-22 10:05:00,42.03,42.05,41.97,41.98,44300.0,22.3069,22.3175,22.275,22.2803,44300.0
2014-10-22 10:10:00,41.98,41.98,41.92,41.93,57400.0,22.2803,22.2803,22.2485,22.2538,57400.0
2014-10-22 10:15:00,41.93,41.97,41.88,41.97,58200.0,22.2538,22.275,22.2273,22.275,58200.0
2014-10-22 10:20:00,41.97,42.01,41.95,41.96,60300.0,22.275,22.2963,22.2644,22.2697,60300.0
2014-10-22 10:25:00,41.96,41.98,41.94,41.95,60700.0,22.2697,22.2803,22.2591,22.2644,60700.0
2014-10-22 10:30:00,41.94,41.94,41.83,41.91,70700.0,22.2591,22.2591,22.2007,22.2432,70700.0
2014-10-22 10:35:00,41.89,41.91,41.85,41.89,61500.0,22.2326,22.2432,22.2113,22.2326,61500.0
2014-10-22 10:40:00,41.88,41.89,41.83,41.86,47800.0,22.2273,22.2326,22.2007,22.2167,47800.0
2014-10-22 10:45:00,41.87,41.92,41.83,41.88,100800.0,22.222,22.2485,22.2007,22.2273,100800.0
2014-10-22 10:50:00,41.88,41.96,41.87,41.93,79200.0,22.2273,22.2697,22.222,22.2538,79200.0
2014-10-22 10:55:00,41.93,41.96,41.91,41.96,39400.0,22.2538,22.2697,22.2432,22.2697,39400.0
2014-10-22 11:00:00,41.95,42.03,41.94,41.98,45400.0,22.2644,22.3069,22.2591,22.2803,45400.0
2014-10-22 11:05:00,41.98,42.05,41.93,42.04,37000.0,22.2803,22.3175,22.2538,22.3122,37000.0
2014-10-22 11:10:00,42.04,42.16,42.01,42.13,56300.0,22.3122,22.3759,22.2963,22.36,56300.0
2014-10-22 11:15:00,42.13,42.15,42.07,42.09,40100.0,22.36,22.3706,22.3281,22.3387,40100.0
2014-10-22 11:20:00,42.08,42.12,42.06,42.06,118000.0,22.3334,22.3546,22.3228,22.3228,118000.0
2014-10-22 11:25:00,42.05,42.1,42.01,42.06,105800.0,22.3175,22.344,22.2963,22.3228,105800.0
2014-10-22 11:30:00,42.07,42.07,41.96,42.02,326600.0,22.3281,22.3281,22.2697,22.3016,326600.0
2014-10-22 11:35:00,42.03,42.05,42.02,42.02,45700.0,22.3069,22.3175,22.3016,22.3016,45700.0
2014-10-22 11:40:00,42.03,42.11,42.02,42.1,30200.0,22.3069,22.3493,22.3016,22.344,30200.0
2014-10-22 11:45:00,42.1,42.15,42.1,42.11,21300.0,22.344,22.3706,22.344,22.3493,21300.0
2014-10-22 11:50:00,42.11,42.13,42.06,42.09,37800.0,22.3493,22.36,22.3228,22.3387,37800.0
2014-10-22 11:55:00,42.09,42.13,42.09,42.12,28900.0,22.3387,22.36,22.3387,22.3546,28900.0
2014-10-22 12:00:00,42.11,42.12,42.05,42.06,31600.0,22.3493,22.3546,22.3175,22.3228,31600.0
2014-10-22 12:05:00,42.06,42.09,42.02,42.06,59400.0,22.3228,22.3387,22.3016,22.3228,59400.0
2014-10-22 12:10:00,42.05,42.09,42.02,42.03,24600.0,22.3175,22.3387,22.3016,22.3069,24600.0
2014-10-22 12:15:00,42.04,42.05,41.94,41.95,65400.0,22.3122,22.3175,22.2591,22.2644,65400.0
2014-10-22 12:20:00,41.95,41.97,41.94,41.95,32600.0,22.2644,22.275,22.2591,22.2644,32600.0
2014-10-22 12:25:00,41.96,42.01,41.95,41.98,27200.0,22.2697,22.2963,22.2644,22.2803,27200.0
2014-10-22 12:30:00,41.99,41.99,41.94,41.95,15200.0,22.2856,22.2856,22.2591,22.2644,15200.0
2014-10-22 12:35:00,41.95,41.97,41.91,41.92,20300.0,22.2644,22.275,22.2432,22.2485,20300.0
2014-10-22 12:40:00,41.91,41.93,41.85,41.86,27700.0,22.2432,22.2538,22.2113,22.2167,27700.0
2014-10-22 12:45:00,41.85,41.9,41.82,41.82,28100.0,22.2113,22.2379,22.1954,22.1954,28100.0
2014-10-22 12:50:00,41.82,41.86,41.8,41.84,29500.0,22.1954,22.2167,22.1848,22.206,29500.0
2014-10-22 12:55:00,41.84,41.91,41.82,41.9,41700.0,22.206,22.2432,22.1954,22.2379,41700.0
2014-10-22 13:00:00,41.9,41.92,41.88,41.91,35800.0,22.2379,22.2485,22.2273,22.2432,35800.0
2014-10-22 13:05:00,41.91,41.94,41.88,41.94,21500.0,22.2432,22.2591,22.2273,22.2591,21500.0
2014-10-22 13:10:00,41.95,41.95,41.86,41.87,20500.0,22.2644,22.2644,22.2167,22.222,20500.0
2014-10-22 13:15:00,41.86,41.87,41.83,41.85,14500.0,22.2167,22.222,22.2007,22.2113,14500.0
2014-10-22 13:20:00,41.84,41.85,41.8,41.82,22700.0,22.206,22.2113,22.1848,22.1954,22700.0
2014-10-22 13:25:00,41.81,41.82,41.76,41.78,40200.0,22.1901,22.1954,22.1636,22.1742,40200.0
2014-10-22 13:30:00,41.77,41.8,41.75,41.79,58700.0,22.1689,22.1848,22.1583,22.1795,58700.0
2014-10-22 13:35:00,41.79,41.84,41.79,41.82,32700.0,22.1795,22.206,22.1795,22.1954,32700.0
2014-10-22 13:40:00,41.82,41.86,41.81,41.85,38700.0,22.1954,22.2167,22.1901,22.2113,38700.0
2014-10-22 13:45:00,41.85,41.85,41.76,41.76,13000.0,22.2113,22.2113,22.1636,22.1636,13000.0
2014-10-22 13:50:00,41.76,41.83,41.76,41.82,46500.0,22.1636,22.2007,22.1636,22.1954,46500.0
2014-10-22 13:55:00,41.82,41.82,41.72,41.73,50900.0,22.1954,22.1954,22.1423,22.1477,50900.0
2014-10-22 14:00:00,41.73,41.75,41.7,41.72,50600.0,22.1477,22.1583,22.1317,22.1423,50600.0
2014-10-22 14:05:00,41.72,41.79,41.72,41.78,31800.0,22.1423,22.1795,22.1423,22.1742,31800.0
2014-10-22 14:10:00,41.79,41.82,41.77,41.8,18900.0,22.1795,22.1954,22.1689,22.1848,18900.0
2014-10-22 14:15:00,41.8,41.8,41.71,41.72,39000.0,22.1848,22.1848,22.137,22.1423,39000.0
2014-10-22 14:20:00,41.71,41.72,41.65,41.68,50900.0,22.137,22.1423,22.1052,22.1211,50900.0
2014-10-22 14:25:00,41.68,41.75,41.67,41.67,37500.0,22.1211,22.1583,22.1158,22.1158,37500.0
2014-10-22 14:30:00,41.67,41.69,41.62,41.63,28100.0,22.1158,22.1264,22.0893,22.0946,28100.0
2014-10-22 14:35:00,41.63,41.72,41.63,41.67,35100.0,22.0946,22.1423,22.0946,22.1158,35100.0
2014-10-22 14:40:00,41.69,41.79,41.68,41.79,47600.0,22.1264,22.1795,22.1211,22.1795,47600.0
2014-10-22 14:45:00,41.79,41.8,41.75,41.76,39600.0,22.1795,22.1848,22.1583,22.1636,39600.0
2014-10-22 14:50:00,41.75,41.76,41.66,41.67,34500.0,22.1583,22.1636,22.1105,22.1158,34500.0
2014-10-22 14:55:00,41.67,41.82,41.67,41.82,28400.0,22.1158,22.1954,22.1158,22.1954,28400.0
2014-10-22 15:00:00,41.83,41.84,41.76,41.78,47900.0,22.2007,22.206,22.1636,22.1742,47900.0
2014-10-22 15:05:00,41.76,41.77,41.73,41.74,33000.0,22.1636,22.1689,22.1477,22.153,33000.0
2014-10-22 15:10:00,41.75,41.76,41.71,41.73,24800.0,22.1583,22.1636,22.137,22.1477,24800.0
2014-10-22 15:15:00,41.73,41.75,41.69,41.69,43600.0,22.1477,22.1583,22.1264,22.1264,43600.0
2014-10-22 15:20:00,41.69,41.73,41.68,41.7,38200.0,22.1264,22.1477,22.1211,22.1317,38200.0
2014-10-22 15:25:00,41.69,41.72,41.68,41.7,48300.0,22.1264,22.1423,22.1211,22.1317,48300.0
2014-10-22 15:30:00,41.7,41.71,41.65,41.67,61200.0,22.1317,22.137,22.1052,22.1158,61200.0
2014-10-22 15:35:00,41.67,41.72,41.66,41.67,77600.0,22.1158,22.1423,22.1105,22.1158,77600.0
2014-10-22 15:40:00,41.67,41.68,41.61,41.62,90800.0,22.1158,22.1211,22.084,22.0893,90800.0
2014-10-22 15:45:00,41.63,41.63,41.56,41.58,86600.0,22.0946,22.0946,22.0574,22.068,86600.0
2014-10-22 15:50:00,41.58,41.6,41.57,41.58,101800.0,22.068,22.0787,22.0627,22.068,101800.0
2014-10-22 15:55:00,41.58,41.6,41.55,41.57,187500.0,22.068,22.0787,22.0521,22.0627,187500.0
2014-10-23 09:30:00,41.97,42.04,41.91,41.95,144800.0,22.275,22.3122,22.2432,22.2644,144800.0
2014-10-23 09:35:00,41.97,42.0,41.86,41.95,105900.0,22.275,22.291,22.2167,22.2644,105900.0
2014-10-23 09:40:00,41.95,41.99,41.85,41.91,104000.0,22.2644,22.2856,22.2113,22.2432,104000.0
2014-10-23 09:45:00,41.89,41.91,41.84,41.88,90500.0,22.2326,22.2432,22.206,22.2273,90500.0
2014-10-23 09:50:00,41.88,41.91,41.79,41.86,57900.0,22.2273,22.2432,22.1795,22.2167,57900.0
2014-10-23 09:55:00,41.85,41.9,41.84,41.88,64700.0,22.2113,22.2379,22.206,22.2273,64700.0
2014-10-23 10:00:00,41.88,42.02,41.87,42.02,83800.0,22.2273,22.3016,22.222,22.3016,83800.0
2014-10-23 10:05:00,42.01,42.12,41.97,42.02,94600.0,22.2963,22.3546,22.275,22.3016,94600.0
2014-10-23 10:10:00,42.02,42.09,42.02,42.05,102400.0,22.3016,22.3387,22.3016,22.3175,102400.0
2014-10-23 10:15:00,42.05,42.13,42.05,42.09,70300.0,22.3175,22.36,22.3175,22.3387,70300.0
2014-10-23 10:20:00,42.09,42.13,42.07,42.12,52800.0,22.3387,22.36,22.3281,22.3546,52800.0
2014-10-23 10:25:00,42.12,42.15,42.09,42.14,45000.0,22.3546,22.3706,22.3387,22.3653,45000.0
2014-10-23 10:30:00,42.14,42.2,42.13,42.15,84600.0,22.3653,22.3971,22.36,22.3706,84600.0
2014-10-23 10:35:00,42.16,42.18,42.13,42.14,56300.0,22.3759,22.3865,22.36,22.3653,56300.0
2014-10-23 10:40:00,42.15,42.23,42.11,42.22,91800.0,22.3706,22.413,22.3493,22.4077,91800.0
2014-10-23 10:45:00,42.22,42.27,42.2,42.25,52900.0,22.4077,22.4343,22.3971,22.4236,52900.0
2014-10-23 10:50:00,42.26,42.28,42.22,42.27,53700.0,22.4289,22.4396,22.4077,22.4343,53700.0
2014-10-23 10:55:00,42.28,42.29,42.25,42.29,37300.0,22.4396,22.4449,22.4236,22.4449,37300.0
2014-10-23 11:00:00,42.28,42.3,42.24,42.26,60800.0,22.4396,22.4502,22.4183,22.4289,60800.0
2014-10-23 11:05:00,42.26,42.39,42.26,42.37,271000.0,22.4289,22.4979,22.4289,22.4873,271000.0
2014-10-23 11:10:00,42.37,42.42,42.37,42.42,55900.0,22.4873,22.5139,22.4873,22.5139,55900.0
2014-10-23 11:15:00,42.41,42.42,42.32,42.35,63200.0,22.5086,22.5139,22.4608,22.4767,63200.0
2014-10-23 11:20:00,42.34,42.35,42.31,42.31,115700.0,22.4714,22.4767,22.4555,22.4555,115700.0
2014-10-23 11:25:00,42.31,42.37,42.31,42.35,44200.0,22.4555,22.4873,22.4555,22.4767,44200.0
2014-10-23 11:30:00,42.34,42.38,42.31,42.37,125800.0,22.4714,22.4926,22.4555,22.4873,125800.0
2014-10-23 11:35:00,42.36,42.36,42.22,42.22,61900.0,22.482,22.482,22.4077,22.4077,61900.0
2014-10-23 11:40:00,42.22,42.27,42.18,42.26,96400.0,22.4077,22.4343,22.3865,22.4289,96400.0
2014-10-23 11:45:00,42.26,42.26,42.15,42.18,56000.0,22.4289,22.4289,22.3706,22.3865,56000.0
2014-10-23 11:50:00,42.18,42.25,42.17,42.2,57500.0,22.3865,22.4236,22.3812,22.3971,57500.0
2014-10-23 11:55:00,42.21,42.25,42.17,42.21,21800.0,22.4024,22.4236,22.3812,22.4024,21800.0
2014-10-23 12:00:00,42.2,42.25,42.18,42.25,41700.0,22.3971,22.4236,22.3865,22.4236,41700.0
2014-10-23 12:05:00,42.25,42.31,42.25,42.28,27900.0,22.4236,22.4555,22.4236,22.4396,27900.0
2014-10-23 12:10:00,42.27,42.3,42.26,42.3,19900.0,22.4343,22.4502,22.4289,22.4502,19900.0
2014-10-23 12:15:00,42.3,42.33,42.3,42.32,21800.0,22.4502,22.4661,22.4502,22.4608,21800.0
2014-10-23 12:20:00,42.31,42.32,42.26,42.26,31700.0,22.4555,22.4608,22.4289,22.4289,31700.0
2014-10-23 12:25:00,42.27,42.28,42.22,42.24,48600.0,22.4343,22.4396,22.4077,22.4183,48600.0
2014-10-23 12:30:00,42.24,42.24,42.11,42.13,77300.0,22.4183,22.4183,22.3493,22.36,77300.0
2014-10-23 12:35:00,42.12,42.12,42.07,42.1,47800.0,22.3546,22.3546,22.3281,22.344,47800.0
2014-10-23 12:40:00,42.1,42.11,42.08,42.1,14900.0,22.344,22.3493,22.3334,22.344,14900.0
2014-10-23 12:45:00,42.1,42.17,42.1,42.14,21000.0,22.344,22.3812,22.344,22.3653,21000.0
2014-10-23 12:50:00,42.14,42.2,42.13,42.18,17900.0,22.3653,22.3971,22.36,22.3865,17900.0
2014-10-23 12:55:00,42.19,42.19,42.13,42.17,18000.0,22.3918,22.3918,22.36,22.3812,18000.0
2014-10-23 13:00:00,42.16,42.18,42.15,42.16,16400.0,22.3759,22.3865,22.3706,22.3759,16400.0
2014-10-23 13:05:00,42.17,42.22,42.17,42.21,33100.0,22.3812,22.4077,22.3812,22.4024,33100.0
2014-10-23 13:10:00,42.2,42.25,42.19,42.24,23800.0,22.3971,22.4236,22.3918,22.4183,23800.0
2014-10-23 13:15:00,42.25,42.28,42.19,42.19,34600.0,22.4236,22.4396,22.3918,22.3918,34600.0
2014-10-23 13:20:00,42.19,42.19,42.13,42.15,18400.0,22.3918,22.3918,22.36,22.3706,18400.0
2014-10-23 13:25:00,42.15,42.2,42.15,42.2,27800.0,22.3706,22.3971,22.3706,22.3971,27800.0
2014-10-23 13:30:00,42.19,42.2,42.18,42.19,44600.0,22.3918,22.3971,22.3865,22.3918,44600.0
2014-10-23 13:35:00,42.18,42.2,42.17,42.19,18700.0,22.3865,22.3971,22.3812,22.3918,18700.0
2014-10-23 13:40:00,42.2,42.2,42.16,42.19,25400.0,22.3971,22.3971,22.3759,22.3918,25400.0
2014-10-23 13:45:00,42.19,42.21,42.17,42.2,53300.0,22.3918,22.4024,22.3812,22.3971,53300.0
2014-10-23 13:50:00,42.2,42.23,42.19,42.2,20900.0,22.3971,22.413,22.3918,22.3971,20900.0
2014-10-23 13:55:00,42.22,42.25,42.22,42.23,20300.0,22.4077,22.4236,22.4077,22.413,20300.0
2014-10-23 14:00:00,42.24,42.34,42.24,42.3,43500.0,22.4183,22.4714,22.4183,22.4502,43500.0
2014-10-23 14:05:00,42.3,42.3,42.25,42.26,18100.0,22.4502,22.4502,22.4236,22.4289,18100.0
2014-10-23 14:10:00,42.25,42.31,42.25,42.31,28100.0,22.4236,22.4555,22.4236,22.4555,28100.0
2014-10-23 14:15:00,42.3,42.33,42.28,42.32,29400.0,22.4502,22.4661,22.4396,22.4608,29400.0
2014-10-23 14:20:00,42.33,42.39,42.31,42.36,39400.0,22.4661,22.4979,22.4555,22.482,39400.0
2014-10-23 14:25:00,42.37,42.38,42.35,42.35,33400.0,22.4873,22.4926,22.4767,22.4767,33400.0
2014-10-23 14:30:00,42.36,42.36,42.27,42.27,32700.0,22.482,22.482,22.4343,22.4343,32700.0
2014-10-23 14:35:00,42.27,42.32,42.26,42.3,23400.0,22.4343,22.4608,22.4289,22.4502,23400.0
2014-10-23 14:40:00,42.3,42.34,42.28,42.33,30200.0,22.4502,22.4714,22.4396,22.4661,30200.0
2014-10-23 14:45:00,42.33,42.35,42.32,42.32,43700.0,22.4661,22.4767,22.4608,22.4608,43700.0
2014-10-23 14:50:00,42.32,42.33,42.21,42.22,52300.0,22.4608,22.4661,22.4024,22.4077,52300.0
2014-10-23 14:55:00,42.21,42.22,42.11,42.21,92600.0,22.4024,22.4077,22.3493,22.4024,92600.0
2014-10-23 15:00:00,42.21,42.21,42.11,42.11,46900.0,22.4024,22.4024,22.3493,22.3493,46900.0
2014-10-23 15:05:00,42.11,42.21,42.11,42.19,58900.0,22.3493,22.4024,22.3493,22.3918,58900.0
2014-10-23 15:10:00,42.18,42.26,42.16,42.21,60700.0,22.3865,22.4289,22.3759,22.4024,60700.0
2014-10-23 15:15:00,42.19,42.23,42.17,42.2,45800.0,22.3918,22.413,22.3812,22.3971,45800.0
2014-10-23 15:20:00,42.2,42.24,42.18,42.22,34000.0,22.3971,22.4183,22.3865,22.4077,34000.0
2014-10-23 15:25:00,42.21,42.29,42.18,42.26,87800.0,22.4024,22.4449,22.3865,22.4289,87800.0
2014-10-23 15:30:00,42.26,42.37,42.25,42.37,74100.0,22.4289,22.4873,22.4236,22.4873,74100.0
2014-10-23 15:35:00,42.36,42.37,42.25,42.29,68000.0,22.482,22.4873,22.4236,22.4449,68000.0
2014-10-23 15:40:00,42.29,42.31,42.22,42.31,59600.0,22.4449,22.4555,22.4077,22.4555,59600.0
2014-10-23 15:45:00,42.3,42.31,42.23,42.23,80100.0,22.4502,22.4555,22.413,22.413,80100.0
2014-10-23 15:50:00,42.23,42.26,42.15,42.17,97800.0,22.413,22.4289,22.3706,22.3812,97800.0
2014-10-23 15:55:00,42.18,42.19,42.14,42.17,186800.0,22.3865,22.3918,22.3653,22.3812,186800.0
2014-10-24 09:30:00,42.06,42.09,41.9,41.91,183500.0,22.3228,22.3387,22.2379,22.2432,183500.0
2014-10-24 09:35:00,41.91,42.07,41.84,42.0,90300.0,22.2432,22.3281,22.206,22.291,90300.0
2014-10-24 09:40:00,42.0,42.01,41.95,42.0,37500.0,22.291,22.2963,22.2644,22.291,37500.0
2014-10-24 09:45:00,42.0,42.03,41.98,42.01,68700.0,22.291,22.3069,22.2803,22.2963,68700.0
2014-10-24 09:50:00,42.0,42.02,41.95,41.95,56700.0,22.291,22.3016,22.2644,22.2644,56700.0
2014-10-24 09:55:00,41.96,42.0,41.95,41.97,57400.0,22.2697,22.291,22.2644,22.275,57400.0
2014-10-24 10:00:00,41.97,41.99,41.88,41.92,54600.0,22.275,22.2856,22.2273,22.2485,54600.0
2014-10-24 10:05:00,41.91,41.94,41.82,41.93,41400.0,22.2432,22.2591,22.1954,22.2538,41400.0
2014-10-24 10:10:00,41.93,42.02,41.91,41.99,25400.0,22.2538,22.3016,22.2432,22.2856,25400.0
2014-10-24 10:15:00,41.99,42.01,41.93,41.93,31100.0,22.2856,22.2963,22.2538,22.2538,31100.0
2014-10-24 10:20:00,41.94,41.94,41.82,41.84,45900.0,22.2591,22.2591,22.1954,22.206,45900.0
2014-10-24 10:25:00,41.83,41.88,41.79,41.87,81500.0,22.2007,22.2273,22.1795,22.222,81500.0
2014-10-24 10:30:00,41.88,41.94,41.88,41.94,33600.0,22.2273,22.2591,22.2273,22.2591,33600.0
2014-10-24 10:35:00,41.94,41.97,41.87,41.88,74200.0,22.2591,22.275,22.222,22.2273,74200.0
2014-10-24 10:40:00,41.88,41.92,41.85,41.9,51600.0,22.2273,22.2485,22.2113,22.2379,51600.0
2014-10-24 10:45:00,41.91,41.91,41.83,41.85,61400.0,22.2432,22.2432,22.2007,22.2113,61400.0
2014-10-24 10:50:00,41.84,41.93,41.83,41.86,52300.0,22.206,22.2538,22.2007,22.2167,52300.0
2014-10-24 10:55:00,41.86,41.95,41.86,41.94,113400.0,22.2167,22.2644,22.2167,22.2591,113400.0
2014-10-24 11:00:00,41.95,41.97,41.84,41.87,51200.0,22.2644,22.275,22.206,22.222,51200.0
2014-10-24 11:05:00,41.89,41.91,41.85,41.86,45300.0,22.2326,22.2432,22.2113,22.2167,45300.0
2014-10-24 11:10:00,41.85,41.93,41.85,41.89,39800.0,22.2113,22.2538,22.2113,22.2326,39800.0
2014-10-24 11:15:00,41.9,41.93,41.86,41.86,65100.0,22.2379,22.2538,22.2167,22.2167,65100.0
2014-10-24 11:20:00,41.87,41.94,41.87,41.92,56900.0,22.222,22.2591,22.222,22.2485,56900.0
2014-10-24 11:25:00,41.92,41.94,41.9,41.9,288600.0,22.2485,22.2591,22.2379,22.2379,288600.0
2014-10-24 11:30:00,41.9,41.94,41.89,41.9,97300.0,22.2379,22.2591,22.2326,22.2379,97300.0
2014-10-24 11:35:00,41.9,41.95,41.87,41.94,147300.0,22.2379,22.2644,22.222,22.2591,147300.0
2014-10-24 11:40:00,41.94,42.06,41.94,42.06,51600.0,22.2591,22.3228,22.2591,22.3228,51600.0
2014-10-24 11:45:00,42.06,42.09,42.04,42.05,35300.0,22.3228,22.3387,22.3122,22.3175,35300.0
2014-10-24 11:50:00,42.04,42.08,42.04,42.05,21200.0,22.3122,22.3334,22.3122,22.3175,21200.0
2014-10-24 11:55:00,42.06,42.06,42.02,42.03,17200.0,22.3228,22.3228,22.3016,22.3069,17200.0
2014-10-24 12:00:00,42.04,42.06,42.02,42.04,35500.0,22.3122,22.3228,22.3016,22.3122,35500.0
2014-10-24 12:05:00,42.04,42.04,41.98,42.01,32600.0,22.3122,22.3122,22.2803,22.2963,32600.0
2014-10-24 12:10:00,42.01,42.13,42.01,42.12,31400.0,22.2963,22.36,22.2963,22.3546,31400.0
2014-10-24 12:15:00,42.13,42.21,42.12,42.12,31600.0,22.36,22.4024,22.3546,22.3546,31600.0
2014-10-24 12:20:00,42.13,42.13,42.09,42.12,13100.0,22.36,22.36,22.3387,22.3546,13100.0
2014-10-24 12:25:00,42.12,42.14,42.08,42.11,23700.0,22.3546,22.3653,22.3334,22.3493,23700.0
2014-10-24 12:30:00,42.11,42.13,42.09,42.13,23000.0,22.3493,22.36,22.3387,22.36,23000.0
2014-10-24 12:35:00,42.14,42.15,42.09,42.1,22200.0,22.3653,22.3706,22.3387,22.344,22200.0
2014-10-24 12:40:00,42.1,42.16,42.1,42.16,36600.0,22.344,22.3759,22.344,22.3759,36600.0
2014-10-24 12:45:00,42.15,42.16,42.09,42.12,54100.0,22.3706,22.3759,22.3387,22.3546,54100.0
2014-10-24 12:50:00,42.11,42.12,42.05,42.06,43600.0,22.3493,22.3546,22.3175,22.3228,43600.0
2014-10-24 12:55:00,42.07,42.11,42.05,42.09,20300.0,22.3281,22.3493,22.3175,22.3387,20300.0
2014-10-24 13:00:00,42.09,42.12,42.04,42.05,37600.0,22.3387,22.3546,22.3122,22.3175,37600.0
2014-10-24 13:05:00,42.05,42.05,42.0,42.01,16900.0,22.3175,22.3175,22.291,22.2963,16900.0
2014-10-24 13:10:00,42.01,42.03,41.95,41.98,52300.0,22.2963,22.3069,22.2644,22.2803,52300.0
2014-10-24 13:15:00,41.97,41.99,41.96,41.97,19300.0,22.275,22.2856,22.2697,22.275,19300.0
2014-10-24 13:20:00,41.97,41.99,41.96,41.98,26200.0,22.275,22.2856,22.2697,22.2803,26200.0
2014-10-24 13:25:00,41.99,42.03,41.98,42.03,16100.0,22.2856,22.3069,22.2803,22.3069,16100.0
2014-10-24 13:30:00,42.03,42.03,41.99,42.03,26000.0,22.3069,22.3069,22.2856,22.3069,26000.0
2014-10-24 13:35:00,42.03,42.05,42.01,42.05,20800.0,22.3069,22.3175,22.2963,22.3175,20800.0
2014-10-24 13:40:00,42.04,42.06,42.02,42.04,15100.0,22.3122,22.3228,22.3016,22.3122,15100.0
2014-10-24 13:45:00,42.03,42.06,42.02,42.06,20400.0,22.3069,22.3228,22.3016,22.3228,20400.0
2014-10-24 13:50:00,42.05,42.1,42.05,42.09,18200.0,22.3175,22.344,22.3175,22.3387,18200.0
2014-10-24 13:55:00,42.09,42.1,42.05,42.09,22900.0,22.3387,22.344,22.3175,22.3387,22900.0
2014-10-24 14:00:00,42.08,42.08,42.04,42.05,27700.0,22.3334,22.3334,22.3122,22.3175,27700.0
2014-10-24 14:05:00,42.05,42.11,42.05,42.11,23500.0,22.3175,22.3493,22.3175,22.3493,23500.0
2014-10-24 14:10:00,42.11,42.11,42.05,42.06,38100.0,22.3493,22.3493,22.3175,22.3228,38100.0
2014-10-24 14:15:00,42.05,42.09,42.05,42.08,15800.0,22.3175,22.3387,22.3175,22.3334,15800.0
2014-10-24 14:20:00,42.08,42.11,42.08,42.09,19700.0,22.3334,22.3493,22.3334,22.3387,19700.0
2014-10-24 14:25:00,42.09,42.1,42.06,42.06,48500.0,22.3387,22.344,22.3228,22.3228,48500.0
2014-10-24 14:30:00,42.07,42.08,42.05,42.06,26600.0,22.3281,22.3334,22.3175,22.3228,26600.0
2014-10-24 14:35:00,42.06,42.1,42.05,42.1,24300.0,22.3228,22.344,22.3175,22.344,24300.0
2014-10-24 14:40:00,42.09,42.11,42.08,42.1,24500.0,22.3387,22.3493,22.3334,22.344,24500.0
2014-10-24 14:45:00,42.1,42.1,42.08,42.08,48500.0,22.344,22.344,22.3334,22.3334,48500.0
2014-10-24 14:50:00,42.09,42.1,42.07,42.09,42200.0,22.3387,22.344,22.3281,22.3387,42200.0
2014-10-24 14:55:00,42.1,42.11,42.08,42.11,40300.0,22.344,22.3493,22.3334,22.3493,40300.0
2014-10-24 15:00:00,42.11,42.15,42.1,42.15,29400.0,22.3493,22.3706,22.344,22.3706,29400.0
2014-10-24 15:05:00,42.14,42.15,42.1,42.12,39400.0,22.3653,22.3706,22.344,22.3546,39400.0
2014-10-24 15:10:00,42.11,42.12,42.1,42.11,41900.0,22.3493,22.3546,22.344,22.3493,41900.0
2014-10-24 15:15:00,42.11,42.14,42.11,42.13,27200.0,22.3493,22.3653,22.3493,22.36,27200.0
2014-10-24 15:20:00,42.12,42.13,42.1,42.12,25400.0,22.3546,22.36,22.344,22.3546,25400.0
2014-10-24 15:25:00,42.12,42.13,42.11,42.12,34500.0,22.3546,22.36,22.3493,22.3546,34500.0
2014-10-24 15:30:00,42.13,42.17,42.13,42.16,252700.0,22.36,22.3812,22.36,22.3759,252700.0
2014-10-24 15:35:00,42.16,42.17,42.15,42.15,63600.0,22.3759,22.3812,22.3706,22.3706,63600.0
2014-10-24 15:40:00,42.16,42.2,42.15,42.17,50300.0,22.3759,22.3971,22.3706,22.3812,50300.0
2014-10-24 15:45:00,42.18,42.18,42.15,42.15,62800.0,22.3865,22.3865,22.3706,22.3706,62800.0
2014-10-24 15:50:00,42.16,42.16,42.15,42.15,51700.0,22.3759,22.3759,22.3706,22.3706,51700.0
2014-10-24 15:55:00,42.16,42.18,42.15,42.16,175000.0,22.3759,22.3865,22.3706,22.3759,175000.0
2014-10-27 09:30:00,41.8,41.8,41.68,41.72,229300.0,22.1848,22.1848,22.1211,22.1423,229300.0
2014-10-27 09:35:00,41.72,41.73,41.59,41.6,218100.0,22.1423,22.1477,22.0734,22.0787,218100.0
2014-10-27 09:40:00,41.6,41.66,41.56,41.66,190800.0,22.0787,22.1105,22.0574,22.1105,190800.0
2014-10-27 09:45:00,41.66,41.66,41.6,41.61,121900.0,22.1105,22.1105,22.0787,22.084,121900.0
2014-10-27 09:50:00,41.61,41.62,41.56,41.57,112900.0,22.084,22.0893,22.0574,22.0627,112900.0
2014-10-27 09:55:00,41.57,41.61,41.53,41.6,84100.0,22.0627,22.084,22.0415,22.0787,84100.0
2014-10-27 10:00:00,41.61,41.61,41.55,41.56,106700.0,22.084,22.084,22.0521,22.0574,106700.0
2014-10-27 10:05:00,41.56,41.63,41.54,41.61,78200.0,22.0574,22.0946,22.0468,22.084,78200.0
2014-10-27 10:10:00,41.62,41.69,41.61,41.62,93500.0,22.0893,22.1264,22.084,22.0893,93500.0
2014-10-27 10:15:00,41.63,41.65,41.6,41.63,99000.0,22.0946,22.1052,22.0787,22.0946,99000.0
2014-10-27 10:20:00,41.63,41.67,41.62,41.67,177300.0,22.0946,22.1158,22.0893,22.1158,177300.0
2014-10-27 10:25:00,41.67,41.69,41.63,41.65,96500.0,22.1158,22.1264,22.0946,22.1052,96500.0
2014-10-27 10:30:00,41.64,41.65,41.62,41.65,111000.0,22.0999,22.1052,22.0893,22.1052,111000.0
2014-10-27 10:35:00,41.64,41.69,41.62,41.67,74800.0,22.0999,22.1264,22.0893,22.1158,74800.0
2014-10-27 10:40:00,41.66,41.77,41.65,41.75,55900.0,22.1105,22.1689,22.1052,22.1583,55900.0
2014-10-27 10:45:00,41.76,41.82,41.72,41.81,64500.0,22.1636,22.1954,22.1423,22.1901,64500.0
2014-10-27 10:50:00,41.83,41.83,41.7,41.72,89800.0,22.2007,22.2007,22.1317,22.1423,89800.0
2014-10-27 10:55:00,41.72,41.83,41.7,41.83,164600.0,22.1423,22.2007,22.1317,22.2007,164600.0
2014-10-27 11:00:00,41.83,41.87,41.8,41.86,84600.0,22.2007,22.222,22.1848,22.2167,84600.0
2014-10-27 11:05:00,41.86,41.93,41.85,41.93,111100.0,22.2167,22.2538,22.2113,22.2538,111100.0
2014-10-27 11:10:00,41.93,42.01,41.93,41.97,87800.0,22.2538,22.2963,22.2538,22.275,87800.0
2014-10-27 11:15:00,41.96,41.97,41.88,41.91,72500.0,22.2697,22.275,22.2273,22.2432,72500.0
2014-10-27 11:20:00,41.9,41.95,41.89,41.92,84500.0,22.2379,22.2644,22.2326,22.2485,84500.0
2014-10-27 11:25:00,41.92,41.95,41.89,41.91,53700.0,22.2485,22.2644,22.2326,22.2432,53700.0
2014-10-27 11:30:00,41.91,41.95,41.83,41.84,80500.0,22.2432,22.2644,22.2007,22.206,80500.0
2014-10-27 11:35:00,41.84,41.89,41.83,41.84,64100.0,22.206,22.2326,22.2007,22.206,64100.0
2014-10-27 11:40:00,41.84,41.84,41.78,41.79,62000.0,22.206,22.206,22.1742,22.1795,62000.0
2014-10-27 11:45:00,41.78,41.81,41.73,41.8,55100.0,22.1742,22.1901,22.1477,22.1848,55100.0
2014-10-27 11:50:00,41.79,41.82,41.76,41.78,50200.0,22.1795,22.1954,22.1636,22.1742,50200.0
2014-10-27 11:55:00,41.78,41.82,41.78,41.79,29200.0,22.1742,22.1954,22.1742,22.1795,29200.0
2014-10-27 12:00:00,41.78,41.82,41.78,41.82,44300.0,22.1742,22.1954,22.1742,22.1954,44300.0
2014-10-27 12:05:00,41.82,41.91,41.82,41.88,22200.0,22.1954,22.2432,22.1954,22.2273,22200.0
2014-10-27 12:10:00,41.89,41.91,41.86,41.86,15700.0,22.2326,22.2432,22.2167,22.2167,15700.0
2014-10-27 12:15:00,41.87,41.87,41.78,41.84,43800.0,22.222,22.222,22.1742,22.206,43800.0
2014-10-27 12:20:00,41.85,41.86,41.78,41.79,60800.0,22.2113,22.2167,22.1742,22.1795,60800.0
2014-10-27 12:25:00,41.79,41.8,41.74,41.74,46400.0,22.1795,22.1848,22.153,22.153,46400.0
2014-10-27 12:30:00,41.74,41.79,41.7,41.79,59700.0,22.153,22.1795,22.1317,22.1795,59700.0
2014-10-27 12:35:00,41.79,41.81,41.77,41.8,24000.0,22.1795,22.1901,22.1689,22.1848,24000.0
2014-10-27 12:40:00,41.79,41.8,41.76,41.8,23800.0,22.1795,22.1848,22.1636,22.1848,23800.0
2014-10-27 12:45:00,41.81,41.83,41.79,41.81,38300.0,22.1901,22.2007,22.1795,22.1901,38300.0
2014-10-27 12:50:00,41.81,41.86,41.8,41.83,75100.0,22.1901,22.2167,22.1848,22.2007,75100.0
2014-10-27 12:55:00,41.82,41.84,41.81,41.83,9900.0,22.1954,22.206,22.1901,22.2007,9900.0
2014-10-27 13:00:00,41.84,41.88,41.83,41.87,43500.0,22.206,22.2273,22.2007,22.222,43500.0
2014-10-27 13:05:00,41.87,41.9,41.85,41.88,145800.0,22.222,22.2379,22.2113,22.2273,145800.0
2014-10-27 13:10:00,41.88,41.89,41.86,41.86,60000.0,22.2273,22.2326,22.2167,22.2167,60000.0
2014-10-27 13:15:00,41.87,41.9,41.86,41.9,50600.0,22.222,22.2379,22.2167,22.2379,50600.0
2014-10-27 13:20:00,41.89,41.9,41.86,41.87,60100.0,22.2326,22.2379,22.2167,22.222,60100.0
2014-10-27 13:25:00,41.86,41.87,41.85,41.86,21500.0,22.2167,22.222,22.2113,22.2167,21500.0
2014-10-27 13:30:00,41.86,41.87,41.85,41.87,37200.0,22.2167,22.222,22.2113,22.222,37200.0
2014-10-27 13:35:00,41.87,41.9,41.86,41.89,72500.0,22.222,22.2379,22.2167,22.2326,72500.0
2014-10-27 13:40:00,41.89,41.91,41.88,41.89,29500.0,22.2326,22.2432,22.2273,22.2326,29500.0
2014-10-27 13:45:00,41.89,41.9,41.87,41.89,61700.0,22.2326,22.2379,22.222,22.2326,61700.0
2014-10-27 13:50:00,41.89,41.9,41.88,41.9,40100.0,22.2326,22.2379,22.2273,22.2379,40100.0
2014-10-27 13:55:00,41.89,41.91,41.88,41.89,45800.0,22.2326,22.2432,22.2273,22.2326,45800.0
2014-10-27 14:00:00,41.89,41.9,41.87,41.89,52400.0,22.2326,22.2379,22.222,22.2326,52400.0
2014-10-27 14:05:00,41.89,41.91,41.88,41.89,53000.0,22.2326,22.2432,22.2273,22.2326,53000.0
2014-10-27 14:10:00,41.9,41.91,41.88,41.9,21600.0,22.2379,22.2432,22.2273,22.2379,21600.0
2014-10-27 14:15:00,41.9,41.91,41.88,41.91,33100.0,22.2379,22.2432,22.2273,22.2432,33100.0
2014-10-27 14:20:00,41.91,41.92,41.89,41.91,34700.0,22.2432,22.2485,22.2326,22.2432,34700.0
2014-10-27 14:25:00,41.91,41.91,41.88,41.9,45600.0,22.2432,22.2432,22.2273,22.2379,45600.0
2014-10-27 14:30:00,41.89,41.91,41.87,41.91,54300.0,22.2326,22.2432,22.222,22.2432,54300.0
2014-10-27 14:35:00,41.9,41.92,41.89,41.89,25800.0,22.2379,22.2485,22.2326,22.2326,25800.0
2014-10-27 14:40:00,41.9,41.92,41.88,41.91,47900.0,22.2379,22.2485,22.2273,22.2432,47900.0
2014-10-27 14:45:00,41.92,41.93,41.89,41.93,60900.0,22.2485,22.2538,22.2326,22.2538,60900.0
2014-10-27 14:50:00,41.92,41.94,41.9,41.9,63000.0,22.2485,22.2591,22.2379,22.2379,63000.0
2014-10-27 14:55:00,41.89,41.91,41.87,41.9,63400.0,22.2326,22.2432,22.222,22.2379,63400.0
2014-10-27 15:00:00,41.9,41.92,41.88,41.92,35200.0,22.2379,22.2485,22.2273,22.2485,35200.0
2014-10-27 15:05:00,41.92,41.94,41.89,41.9,54700.0,22.2485,22.2591,22.2326,22.2379,54700.0
2014-10-27 15:10:00,41.9,41.9,41.88,41.89,94400.0,22.2379,22.2379,22.2273,22.2326,94400.0
2014-10-27 15:15:00,41.89,41.93,41.87,41.91,65600.0,22.2326,22.2538,22.222,22.2432,65600.0
2014-10-27 15:20:00,41.91,41.92,41.9,41.92,27800.0,22.2432,22.2485,22.2379,22.2485,27800.0
2014-10-27 15:25:00,41.92,41.92,41.9,41.91,136900.0,22.2485,22.2485,22.2379,22.2432,136900.0
2014-10-27 15:30:00,41.91,41.93,41.9,41.91,147500.0,22.2432,22.2538,22.2379,22.2432,147500.0
2014-10-27 15:35:00,41.91,41.91,41.9,41.9,122300.0,22.2432,22.2432,22.2379,22.2379,122300.0
2014-10-27 15:40:00,41.9,41.95,41.9,41.95,83200.0,22.2379,22.2644,22.2379,22.2644,83200.0
2014-10-27 15:45:00,41.95,41.95,41.89,41.91,155000.0,22.2644,22.2644,22.2326,22.2432,155000.0
2014-10-27 15:50:00,41.92,41.93,41.89,41.91,174800.0,22.2485,22.2538,22.2326,22.2432,174800.0
2014-10-27 15:55:00,41.91,41.98,41.9,41.95,249500.0,22.2432,22.2803,22.2379,22.2644,249500.0
2014-10-28 09:30:00,42.31,42.34,42.16,42.33,293700.0,22.4555,22.4714,22.3759,22.4661,293700.0
2014-10-28 09:35:00,42.33,42.39,42.29,42.3,120100.0,22.4661,22.4979,22.4449,22.4502,120100.0
2014-10-28 09:40:00,42.3,42.33,42.26,42.32,93800.0,22.4502,22.4661,22.4289,22.4608,93800.0
2014-10-28 09:45:00,42.32,42.37,42.28,42.36,159700.0,22.4608,22.4873,22.4396,22.482,159700.0
2014-10-28 09:50:00,42.36,42.4,42.31,42.39,138200.0,22.482,22.5032,22.4555,22.4979,138200.0
2014-10-28 09:55:00,42.39,42.39,42.33,42.34,92500.0,22.4979,22.4979,22.4661,22.4714,92500.0
2014-10-28 10:00:00,42.34,42.34,42.2,42.24,100500.0,22.4714,22.4714,22.3971,22.4183,100500.0
2014-10-28 10:05:00,42.25,42.29,42.14,42.14,90000.0,22.4236,22.4449,22.3653,22.3653,90000.0
2014-10-28 10:10:00,42.15,42.24,42.13,42.24,120300.0,22.3706,22.4183,22.36,22.4183,120300.0
2014-10-28 10:15:00,42.23,42.29,42.23,42.27,63900.0,22.413,22.4449,22.413,22.4343,63900.0
2014-10-28 10:20:00,42.26,42.36,42.24,42.32,310500.0,22.4289,22.482,22.4183,22.4608,310500.0
2014-10-28 10:25:00,42.32,42.34,42.29,42.32,70400.0,22.4608,22.4714,22.4449,22.4608,70400.0
2014-10-28 10:30:00,42.33,42.36,42.29,42.29,104400.0,22.4661,22.482,22.4449,22.4449,104400.0
2014-10-28 10:35:00,42.3,42.31,42.26,42.27,91200.0,22.4502,22.4555,22.4289,22.4343,91200.0
2014-10-28 10:40:00,42.27,42.32,42.27,42.32,57100.0,22.4343,22.4608,22.4343,22.4608,57100.0
2014-10-28 10:45:00,42.31,42.31,42.26,42.27,71200.0,22.4555,22.4555,22.4289,22.4343,71200.0
2014-10-28 10:50:00,42.28,42.31,42.27,42.3,59100.0,22.4396,22.4555,22.4343,22.4502,59100.0
2014-10-28 10:55:00,42.3,42.34,42.28,42.3,89000.0,22.4502,22.4714,22.4396,22.4502,89000.0
2014-10-28 11:00:00,42.29,42.33,42.29,42.32,71200.0,22.4449,22.4661,22.4449,22.4608,71200.0
2014-10-28 11:05:00,42.33,42.36,42.31,42.34,98600.0,22.4661,22.482,22.4555,22.4714,98600.0
2014-10-28 11:10:00,42.35,42.44,42.32,42.37,158300.0,22.4767,22.5245,22.4608,22.4873,158300.0
2014-10-28 11:15:00,42.37,42.4,42.36,42.37,29600.0,22.4873,22.5032,22.482,22.4873,29600.0
2014-10-28 11:20:00,42.38,42.44,42.38,42.41,44200.0,22.4926,22.5245,22.4926,22.5086,44200.0
2014-10-28 11:25:00,42.41,42.45,42.4,42.43,66000.0,22.5086,22.5298,22.5032,22.5192,66000.0
2014-10-28 11:30:00,42.43,42.45,42.41,42.41,58400.0,22.5192,22.5298,22.5086,22.5086,58400.0
2014-10-28 11:35:00,42.41,42.41,42.34,42.34,38000.0,22.5086,22.5086,22.4714,22.4714,38000.0
2014-10-28 11:40:00,42.34,42.39,42.33,42.33,54900.0,22.4714,22.4979,22.4661,22.4661,54900.0
2014-10-28 11:45:00,42.33,42.37,42.33,42.36,38800.0,22.4661,22.4873,22.4661,22.482,38800.0
2014-10-28 11:50:00,42.36,42.42,42.36,42.42,39900.0,22.482,22.5139,22.482,22.5139,39900.0
2014-10-28 11:55:00,42.42,42.46,42.41,42.46,66800.0,22.5139,22.5351,22.5086,22.5351,66800.0
2014-10-28 12:00:00,42.45,42.49,42.43,42.49,48300.0,22.5298,22.551,22.5192,22.551,48300.0
2014-10-28 12:05:00,42.49,42.5,42.47,42.48,46300.0,22.551,22.5563,22.5404,22.5457,46300.0
2014-10-28 12:10:00,42.48,42.5,42.48,42.5,33900.0,22.5457,22.5563,22.5457,22.5563,33900.0
2014-10-28 12:15:00,42.49,42.53,42.48,42.48,71900.0,22.551,22.5722,22.5457,22.5457,71900.0
2014-10-28 12:20:00,42.48,42.54,42.46,42.51,37100.0,22.5457,22.5776,22.5351,22.5616,37100.0
2014-10-28 12:25:00,42.51,42.58,42.5,42.57,44300.0,22.5616,22.5988,22.5563,22.5935,44300.0
2014-10-28 12:30:00,42.57,42.58,42.54,42.56,56600.0,22.5935,22.5988,22.5776,22.5882,56600.0
2014-10-28 12:35:00,42.55,42.55,42.52,42.53,42200.0,22.5829,22.5829,22.5669,22.5722,42200.0
2014-10-28 12:40:00,42.52,42.56,42.52,42.56,34600.0,22.5669,22.5882,22.5669,22.5882,34600.0
2014-10-28 12:45:00,42.55,42.59,42.55,42.58,157600.0,22.5829,22.6041,22.5829,22.5988,157600.0
2014-10-28 12:50:00,42.57,42.59,42.56,42.58,45400.0,22.5935,22.6041,22.5882,22.5988,45400.0
2014-10-28 12:55:00,42.59,42.59,42.57,42.59,31300.0,22.6041,22.6041,22.5935,22.6041,31300.0
2014-10-28 13:00:00,42.58,42.63,42.58,42.63,34100.0,22.5988,22.6253,22.5988,22.6253,34100.0
2014-10-28 13:05:00,42.62,42.62,42.59,42.59,28100.0,22.62,22.62,22.6041,22.6041,28100.0
2014-10-28 13:10:00,42.59,42.6,42.59,42.59,25700.0,22.6041,22.6094,22.6041,22.6041,25700.0
2014-10-28 13:15:00,42.59,42.6,42.58,42.59,22000.0,22.6041,22.6094,22.5988,22.6041,22000.0
2014-10-28 13:20:00,42.6,42.61,42.59,42.59,38200.0,22.6094,22.6147,22.6041,22.6041,38200.0
2014-10-28 13:25:00,42.59,42.6,42.57,42.57,41300.0,22.6041,22.6094,22.5935,22.5935,41300.0
2014-10-28 13:30:00,42.57,42.58,42.56,42.57,23100.0,22.5935,22.5988,22.5882,22.5935,23100.0
2014-10-28 13:35:00,42.57,42.58,42.56,42.58,24400.0,22.5935,22.5988,22.5882,22.5988,24400.0
2014-10-28 13:40:00,42.58,42.59,42.57,42.58,41900.0,22.5988,22.6041,22.5935,22.5988,41900.0
2014-10-28 13:45:00,42.57,42.6,42.57,42.58,40200.0,22.5935,22.6094,22.5935,22.5988,40200.0
2014-10-28 13:50:00,42.59,42.6,42.58,42.58,23000.0,22.6041,22.6094,22.5988,22.5988,23000.0
2014-10-28 13:55:00,42.58,42.6,42.57,42.6,35400.0,22.5988,22.6094,22.5935,22.6094,35400.0
2014-10-28 14:00:00,42.6,42.62,42.59,42.6,58500.0,22.6094,22.62,22.6041,22.6094,58500.0
2014-10-28 14:05:00,42.59,42.63,42.58,42.62,54600.0,22.6041,22.6253,22.5988,22.62,54600.0
2014-10-28 14:10:00,42.62,42.67,42.62,42.66,86500.0,22.62,22.6465,22.62,22.6412,86500.0
2014-10-28 14:15:00,42.66,42.67,42.59,42.61,85400.0,22.6412,22.6465,22.6041,22.6147,85400.0
2014-10-28 14:20:00,42.62,42.66,42.61,42.66,64700.0,22.62,22.6412,22.6147,22.6412,64700.0
2014-10-28 14:25:00,42.66,42.7,42.65,42.69,41500.0,22.6412,22.6625,22.6359,22.6572,41500.0
2014-10-28 14:30:00,42.68,42.72,42.68,42.71,42400.0,22.6519,22.6731,22.6519,22.6678,42400.0
2014-10-28 14:35:00,42.7,42.71,42.69,42.71,48500.0,22.6625,22.6678,22.6572,22.6678,48500.0
2014-10-28 14:40:00,42.71,42.72,42.7,42.71,33700.0,22.6678,22.6731,22.6625,22.6678,33700.0
2014-10-28 14:45:00,42.71,42.72,42.7,42.72,72700.0,22.6678,22.6731,22.6625,22.6731,72700.0
2014-10-28 14:50:00,42.72,42.72,42.71,42.72,51200.0,22.6731,22.6731,22.6678,22.6731,51200.0
2014-10-28 14:55:00,42.71,42.74,42.71,42.73,66300.0,22.6678,22.6837,22.6678,22.6784,66300.0
2014-10-28 15:00:00,42.73,42.79,42.71,42.77,98900.0,22.6784,22.7102,22.6678,22.6996,98900.0
2014-10-28 15:05:00,42.78,42.83,42.78,42.81,90800.0,22.7049,22.7315,22.7049,22.7209,90800.0
2014-10-28 15:10:00,42.81,42.81,42.77,42.77,68400.0,22.7209,22.7209,22.6996,22.6996,68400.0
2014-10-28 15:15:00,42.77,42.79,42.76,42.77,87400.0,22.6996,22.7102,22.6943,22.6996,87400.0
2014-10-28 15:20:00,42.77,42.78,42.76,42.76,37600.0,22.6996,22.7049,22.6943,22.6943,37600.0
2014-10-28 15:25:00,42.76,42.85,42.75,42.83,137100.0,22.6943,22.7421,22.689,22.7315,137100.0
2014-10-28 15:30:00,42.83,42.85,42.82,42.82,107100.0,22.7315,22.7421,22.7262,22.7262,107100.0
2014-10-28 15:35:00,42.82,42.84,42.81,42.83,69300.0,22.7262,22.7368,22.7209,22.7315,69300.0
2014-10-28 15:40:00,42.83,42.84,42.82,42.83,135800.0,22.7315,22.7368,22.7262,22.7315,135800.0
2014-10-28 15:45:00,42.84,42.84,42.76,42.8,199400.0,22.7368,22.7368,22.6943,22.7155,199400.0
2014-10-28 15:50:00,42.81,42.85,42.8,42.85,141300.0,22.7209,22.7421,22.7155,22.7421,141300.0
2014-10-28 15:55:00,42.84,42.86,42.81,42.85,246200.0,22.7368,22.7474,22.7209,22.7421,246200.0
2014-10-29 09:30:00,43.0,43.24,42.99,43.23,317200.0,22.8217,22.9491,22.8164,22.9438,317200.0
2014-10-29 09:35:00,43.23,43.23,43.08,43.19,127000.0,22.9438,22.9438,22.8642,22.9225,127000.0
2014-10-29 09:40:00,43.19,43.3,43.18,43.3,150400.0,22.9225,22.9809,22.9172,22.9809,150400.0
2014-10-29 09:45:00,43.3,43.35,43.22,43.33,196500.0,22.9809,23.0074,22.9385,22.9968,196500.0
2014-10-29 09:50:00,43.33,43.42,43.31,43.41,171600.0,22.9968,23.0446,22.9862,23.0393,171600.0
2014-10-29 09:55:00,43.41,43.5,43.4,43.5,162200.0,23.0393,23.0871,23.034,23.0871,162200.0
2014-10-29 10:00:00,43.5,43.5,43.35,43.38,126600.0,23.0871,23.0871,23.0074,23.0234,126600.0
2014-10-29 10:05:00,43.38,43.39,43.33,43.36,103200.0,23.0234,23.0287,22.9968,23.0128,103200.0
2014-10-29 10:10:00,43.35,43.35,43.28,43.28,133100.0,23.0074,23.0074,22.9703,22.9703,133100.0
2014-10-29 10:15:00,43.28,43.35,43.27,43.35,130700.0,22.9703,23.0074,22.965,23.0074,130700.0
2014-10-29 10:20:00,43.34,43.35,43.27,43.3,68500.0,23.0021,23.0074,22.965,22.9809,68500.0
2014-10-29 10:25:00,43.3,43.3,43.19,43.29,123000.0,22.9809,22.9809,22.9225,22.9756,123000.0
2014-10-29 10:30:00,43.29,43.37,43.28,43.31,90100.0,22.9756,23.0181,22.9703,22.9862,90100.0
2014-10-29 10:35:00,43.31,43.37,43.31,43.33,64800.0,22.9862,23.0181,22.9862,22.9968,64800.0
2014-10-29 10:40:00,43.33,43.36,43.26,43.3,182800.0,22.9968,23.0128,22.9597,22.9809,182800.0
2014-10-29 10:45:00,43.3,43.31,43.25,43.26,94500.0,22.9809,22.9862,22.9544,22.9597,94500.0
2014-10-29 10:50:00,43.25,43.27,43.18,43.19,68200.0,22.9544,22.965,22.9172,22.9225,68200.0
2014-10-29 10:55:00,43.18,43.24,43.18,43.24,52000.0,22.9172,22.9491,22.9172,22.9491,52000.0
2014-10-29 11:00:00,43.24,43.27,43.17,43.26,71500.0,22.9491,22.965,22.9119,22.9597,71500.0
2014-10-29 11:05:00,43.27,43.35,43.26,43.33,66900.0,22.965,23.0074,22.9597,22.9968,66900.0
2014-10-29 11:10:00,43.34,43.36,43.29,43.34,84500.0,23.0021,23.0128,22.9756,23.0021,84500.0
2014-10-29 11:15:00,43.33,43.33,43.16,43.17,156100.0,22.9968,22.9968,22.9066,22.9119,156100.0
2014-10-29 11:20:00,43.17,43.27,43.17,43.23,109600.0,22.9119,22.965,22.9119,22.9438,109600.0
2014-10-29 11:25:00,43.23,43.35,43.23,43.33,38400.0,22.9438,23.0074,22.9438,22.9968,38400.0
2014-10-29 11:30:00,43.33,43.33,43.23,43.24,61800.0,22.9968,22.9968,22.9438,22.9491,61800.0
2014-10-29 11:35:00,43.24,43.26,43.22,43.26,52000.0,22.9491,22.9597,22.9385,22.9597,52000.0
2014-10-29 11:40:00,43.25,43.3,43.24,43.29,44100.0,22.9544,22.9809,22.9491,22.9756,44100.0
2014-10-29 11:45:00,43.29,43.29,43.23,43.23,63200.0,22.9756,22.9756,22.9438,22.9438,63200.0
2014-10-29 11:50:00,43.24,43.27,43.21,43.25,36200.0,22.9491,22.965,22.9331,22.9544,36200.0
2014-10-29 11:55:00,43.25,43.26,43.18,43.2,196200.0,22.9544,22.9597,22.9172,22.9278,196200.0
2014-10-29 12:00:00,43.2,43.2,43.08,43.08,87200.0,22.9278,22.9278,22.8642,22.8642,87200.0
2014-10-29 12:05:00,43.08,43.26,43.07,43.26,100800.0,22.8642,22.9597,22.8588,22.9597,100800.0
2014-10-29 12:10:00,43.26,43.31,43.23,43.29,63600.0,22.9597,22.9862,22.9438,22.9756,63600.0
2014-10-29 12:15:00,43.28,43.28,43.22,43.26,86400.0,22.9703,22.9703,22.9385,22.9597,86400.0
2014-10-29 12:20:00,43.25,43.27,43.24,43.27,46900.0,22.9544,22.965,22.9491,22.965,46900.0
2014-10-29 12:25:00,43.27,43.29,43.24,43.26,39600.0,22.965,22.9756,22.9491,22.9597,39600.0
2014-10-29 12:30:00,43.26,43.29,43.24,43.28,33600.0,22.9597,22.9756,22.9491,22.9703,33600.0
2014-10-29 12:35:00,43.27,43.33,43.25,43.33,95100.0,22.965,22.9968,22.9544,22.9968,95100.0
2014-10-29 12:40:00,43.32,43.32,43.22,43.22,39200.0,22.9915,22.9915,22.9385,22.9385,39200.0
2014-10-29 12:45:00,43.23,43.27,43.2,43.21,41300.0,22.9438,22.965,22.9278,22.9331,41300.0
2014-10-29 12:50:00,43.21,43.24,43.2,43.23,21800.0,22.9331,22.9491,22.9278,22.9438,21800.0
2014-10-29 12:55:00,43.22,43.23,43.18,43.19,68100.0,22.9385,22.9438,22.9172,22.9225,68100.0
2014-10-29 13:00:00,43.19,43.19,43.15,43.15,40700.0,22.9225,22.9225,22.9013,22.9013,40700.0
2014-10-29 13:05:00,43.15,43.18,43.15,43.18,16100.0,22.9013,22.9172,22.9013,22.9172,16100.0
2014-10-29 13:10:00,43.18,43.2,43.17,43.18,30100.0,22.9172,22.9278,22.9119,22.9172,30100.0
2014-10-29 13:15:00,43.18,43.18,43.11,43.14,74300.0,22.9172,22.9172,22.8801,22.896,74300.0
2014-10-29 13:20:00,43.15,43.18,43.15,43.17,27500.0,22.9013,22.9172,22.9013,22.9119,27500.0
2014-10-29 13:25:00,43.16,43.17,43.14,43.16,11100.0,22.9066,22.9119,22.896,22.9066,11100.0
2014-10-29 13:30:00,43.15,43.18,43.14,43.17,52500.0,22.9013,22.9172,22.896,22.9119,52500.0
2014-10-29 13:35:00,43.17,43.17,43.16,43.16,47700.0,22.9119,22.9119,22.9066,22.9066,47700.0
2014-10-29 13:40:00,43.16,43.17,43.1,43.12,91100.0,22.9066,22.9119,22.8748,22.8854,91100.0
2014-10-29 13:45:00,43.12,43.15,43.11,43.14,53200.0,22.8854,22.9013,22.8801,22.896,53200.0
2014-10-29 13:50:00,43.15,43.16,43.13,43.13,127200.0,22.9013,22.9066,22.8907,22.8907,127200.0
2014-10-29 13:55:00,43.14,43.16,43.1,43.1,21500.0,22.896,22.9066,22.8748,22.8748,21500.0
2014-10-29 14:00:00,43.1,43.13,42.86,42.92,162500.0,22.8748,22.8907,22.7474,22.7792,162500.0
2014-10-29 14:05:00,42.92,42.92,42.75,42.83,40100.0,22.7792,22.7792,22.689,22.7315,40100.0
2014-10-29 14:10:00,42.82,42.89,42.77,42.81,60500.0,22.7262,22.7633,22.6996,22.7209,60500.0
2014-10-29 14:15:00,42.8,42.81,42.7,42.77,79600.0,22.7155,22.7209,22.6625,22.6996,79600.0
2014-10-29 14:20:00,42.78,42.88,42.77,42.83,72500.0,22.7049,22.758,22.6996,22.7315,72500.0
2014-10-29 14:25:00,42.83,42.93,42.79,42.9,76900.0,22.7315,22.7845,22.7102,22.7686,76900.0
2014-10-29 14:30:00,42.89,42.92,42.78,42.86,26100.0,22.7633,22.7792,22.7049,22.7474,26100.0
2014-10-29 14:35:00,42.87,42.88,42.81,42.81,34800.0,22.7527,22.758,22.7209,22.7209,34800.0
2014-10-29 14:40:00,42.81,42.85,42.78,42.8,59600.0,22.7209,22.7421,22.7049,22.7155,59600.0
2014-10-29 14:45:00,42.8,42.82,42.73,42.74,52300.0,22.7155,22.7262,22.6784,22.6837,52300.0
2014-10-29 14:50:00,42.75,42.77,42.69,42.75,81800.0,22.689,22.6996,22.6572,22.689,81800.0
2014-10-29 14:55:00,42.76,42.83,42.72,42.8,39600.0,22.6943,22.7315,22.6731,22.7155,39600.0
2014-10-29 15:00:00,42.81,42.81,42.71,42.72,44300.0,22.7209,22.7209,22.6678,22.6731,44300.0
2014-10-29 15:05:00,42.72,42.74,42.66,42.66,58700.0,22.6731,22.6837,22.6412,22.6412,58700.0
2014-10-29 15:10:00,42.67,42.73,42.62,42.72,56400.0,22.6465,22.6784,22.62,22.6731,56400.0
2014-10-29 15:15:00,42.71,42.76,42.69,42.75,43600.0,22.6678,22.6943,22.6572,22.689,43600.0
2014-10-29 15:20:00,42.75,42.75,42.68,42.68,60100.0,22.689,22.689,22.6519,22.6519,60100.0
2014-10-29 15:25:00,42.69,42.75,42.69,42.74,45800.0,22.6572,22.689,22.6572,22.6837,45800.0
2014-10-29 15:30:00,42.74,42.81,42.74,42.78,101100.0,22.6837,22.7209,22.6837,22.7049,101100.0
2014-10-29 15:35:00,42.77,42.91,42.76,42.9,124500.0,22.6996,22.7739,22.6943,22.7686,124500.0
2014-10-29 15:40:00,42.89,42.96,42.88,42.93,61800.0,22.7633,22.8005,22.758,22.7845,61800.0
2014-10-29 15:45:00,42.93,42.94,42.89,42.89,87700.0,22.7845,22.7898,22.7633,22.7633,87700.0
2014-10-29 15:50:00,42.9,42.91,42.87,42.88,52900.0,22.7686,22.7739,22.7527,22.758,52900.0
2014-10-29 15:55:00,42.88,42.9,42.86,42.89,90300.0,22.758,22.7686,22.7474,22.7633,90300.0
2014-10-30 09:30:00,42.67,42.79,42.62,42.77,477200.0,22.6465,22.7102,22.62,22.6996,477200.0
2014-10-30 09:35:00,42.77,42.79,42.69,42.7,83900.0,22.6996,22.7102,22.6572,22.6625,83900.0
2014-10-30 09:40:00,42.7,42.72,42.6,42.7,78300.0,22.6625,22.6731,22.6094,22.6625,78300.0
2014-10-30 09:45:00,42.7,42.7,42.63,42.63,64800.0,22.6625,22.6625,22.6253,22.6253,64800.0
2014-10-30 09:50:00,42.64,42.7,42.58,42.59,60900.0,22.6306,22.6625,22.5988,22.6041,60900.0
2014-10-30 09:55:00,42.58,42.59,42.46,42.48,76100.0,22.5988,22.6041,22.5351,22.5457,76100.0
2014-10-30 10:00:00,42.49,42.52,42.44,42.52,52300.0,22.551,22.5669,22.5245,22.5669,52300.0
2014-10-30 10:05:00,42.51,42.62,42.49,42.6,90500.0,22.5616,22.62,22.551,22.6094,90500.0
2014-10-30 10:10:00,42.6,42.64,42.54,42.64,52100.0,22.6094,22.6306,22.5776,22.6306,52100.0
2014-10-30 10:15:00,42.64,42.71,42.6,42.67,38800.0,22.6306,22.6678,22.6094,22.6465,38800.0
2014-10-30 10:20:00,42.67,42.68,42.63,42.66,31200.0,22.6465,22.6519,22.6253,22.6412,31200.0
2014-10-30 10:25:00,42.65,42.67,42.64,42.66,51800.0,22.6359,22.6465,22.6306,22.6412,51800.0
2014-10-30 10:30:00,42.66,42.71,42.63,42.67,70500.0,22.6412,22.6678,22.6253,22.6465,70500.0
2014-10-30 10:35:00,42.68,42.69,42.61,42.62,33800.0,22.6519,22.6572,22.6147,22.62,33800.0
2014-10-30 10:40:00,42.62,42.65,42.59,42.63,31500.0,22.62,22.6359,22.6041,22.6253,31500.0
2014-10-30 10:45:00,42.64,42.65,42.56,42.56,17400.0,22.6306,22.6359,22.5882,22.5882,17400.0
2014-10-30 10:50:00,42.57,42.64,42.57,42.63,19200.0,22.5935,22.6306,22.5935,22.6253,19200.0
2014-10-30 10:55:00,42.64,42.72,42.63,42.72,32900.0,22.6306,22.6731,22.6253,22.6731,32900.0
2014-10-30 11:00:00,42.72,42.74,42.7,42.72,30100.0,22.6731,22.6837,22.6625,22.6731,30100.0
2014-10-30 11:05:00,42.73,42.73,42.66,42.69,53700.0,22.6784,22.6784,22.6412,22.6572,53700.0
2014-10-30 11:10:00,42.7,42.71,42.66,42.69,28600.0,22.6625,22.6678,22.6412,22.6572,28600.0
2014-10-30 11:15:00,42.69,42.71,42.65,42.67,23800.0,22.6572,22.6678,22.6359,22.6465,23800.0
2014-10-30 11:20:00,42.67,42.67,42.58,42.63,30500.0,22.6465,22.6465,22.5988,22.6253,30500.0
2014-10-30 11:25:00,42.62,42.64,42.59,42.64,44000.0,22.62,22.6306,22.6041,22.6306,44000.0
2014-10-30 11:30:00,42.64,42.67,42.57,42.61,55300.0,22.6306,22.6465,22.5935,22.6147,55300.0
2014-10-30 11:35:00,42.62,42.67,42.61,42.62,48100.0,22.62,22.6465,22.6147,22.62,48100.0
2014-10-30 11:40:00,42.62,42.67,42.6,42.66,40000.0,22.62,22.6465,22.6094,22.6412,40000.0
2014-10-30 11:45:00,42.65,42.74,42.65,42.67,38100.0,22.6359,22.6837,22.6359,22.6465,38100.0
2014-10-30 11:50:00,42.67,42.67,42.63,42.67,35300.0,22.6465,22.6465,22.6253,22.6465,35300.0
2014-10-30 11:55:00,42.66,42.69,42.64,42.69,38200.0,22.6412,22.6572,22.6306,22.6572,38200.0
2014-10-30 12:00:00,42.7,42.74,42.69,42.74,26500.0,22.6625,22.6837,22.6572,22.6837,26500.0
2014-10-30 12:05:00,42.73,42.75,42.7,42.72,44400.0,22.6784,22.689,22.6625,22.6731,44400.0
2014-10-30 12:10:00,42.73,42.76,42.7,42.71,26000.0,22.6784,22.6943,22.6625,22.6678,26000.0
2014-10-30 12:15:00,42.71,42.74,42.68,42.72,24900.0,22.6678,22.6837,22.6519,22.6731,24900.0
2014-10-30 12:20:00,42.72,42.75,42.71,42.74,26400.0,22.6731,22.689,22.6678,22.6837,26400.0
2014-10-30 12:25:00,42.73,42.82,42.73,42.81,27800.0,22.6784,22.7262,22.6784,22.7209,27800.0
2014-10-30 12:30:00,42.8,42.87,42.8,42.85,31900.0,22.7155,22.7527,22.7155,22.7421,31900.0
2014-10-30 12:35:00,42.86,42.88,42.83,42.83,37700.0,22.7474,22.758,22.7315,22.7315,37700.0
2014-10-30 12:40:00,42.84,42.84,42.8,42.82,14900.0,22.7368,22.7368,22.7155,22.7262,14900.0
2014-10-30 12:45:00,42.82,42.87,42.82,42.87,11800.0,22.7262,22.7527,22.7262,22.7527,11800.0
2014-10-30 12:50:00,42.87,42.87,42.84,42.85,77100.0,22.7527,22.7527,22.7368,22.7421,77100.0
2014-10-30 12:55:00,42.85,42.91,42.84,42.91,30200.0,22.7421,22.7739,22.7368,22.7739,30200.0
2014-10-30 13:00:00,42.91,42.95,42.91,42.94,48000.0,22.7739,22.7952,22.7739,22.7898,48000.0
2014-10-30 13:05:00,42.94,42.98,42.93,42.96,12400.0,22.7898,22.8111,22.7845,22.8005,12400.0
2014-10-30 13:10:00,42.97,42.99,42.97,42.98,20100.0,22.8058,22.8164,22.8058,22.8111,20100.0
2014-10-30 13:15:00,42.99,43.08,42.98,43.08,41600.0,22.8164,22.8642,22.8111,22.8642,41600.0
2014-10-30 13:20:00,43.08,43.1,43.07,43.09,17400.0,22.8642,22.8748,22.8588,22.8695,17400.0
2014-10-30 13:25:00,43.09,43.13,43.08,43.1,33000.0,22.8695,22.8907,22.8642,22.8748,33000.0
2014-10-30 13:30:00,43.1,43.11,43.07,43.08,39600.0,22.8748,22.8801,22.8588,22.8642,39600.0
2014-10-30 13:35:00,43.09,43.12,43.06,43.12,21200.0,22.8695,22.8854,22.8535,22.8854,21200.0
2014-10-30 13:40:00,43.12,43.17,43.11,43.16,38700.0,22.8854,22.9119,22.8801,22.9066,38700.0
2014-10-30 13:45:00,43.16,43.16,43.09,43.15,61000.0,22.9066,22.9066,22.8695,22.9013,61000.0
2014-10-30 13:50:00,43.16,43.2,43.14,43.2,65300.0,22.9066,22.9278,22.896,22.9278,65300.0
2014-10-30 13:55:00,43.21,43.27,43.16,43.25,124200.0,22.9331,22.965,22.9066,22.9544,124200.0
2014-10-30 14:00:00,43.25,43.26,43.23,43.26,54200.0,22.9544,22.9597,22.9438,22.9597,54200.0
2014-10-30 14:05:00,43.26,43.26,43.24,43.25,59400.0,22.9597,22.9597,22.9491,22.9544,59400.0
2014-10-30 14:10:00,43.25,43.27,43.23,43.23,112400.0,22.9544,22.965,22.9438,22.9438,112400.0
2014-10-30 14:15:00,43.23,43.23,43.16,43.17,32900.0,22.9438,22.9438,22.9066,22.9119,32900.0
2014-10-30 14:20:00,43.17,43.17,43.11,43.12,49500.0,22.9119,22.9119,22.8801,22.8854,49500.0
2014-10-30 14:25:00,43.12,43.12,43.07,43.07,31500.0,22.8854,22.8854,22.8588,22.8588,31500.0
2014-10-30 14:30:00,43.07,43.14,43.07,43.13,40100.0,22.8588,22.896,22.8588,22.8907,40100.0
2014-10-30 14:35:00,43.14,43.15,43.13,43.15,33600.0,22.896,22.9013,22.8907,22.9013,33600.0
2014-10-30 14:40:00,43.15,43.18,43.14,43.18,24600.0,22.9013,22.9172,22.896,22.9172,24600.0
2014-10-30 14:45:00,43.18,43.18,43.1,43.1,43900.0,22.9172,22.9172,22.8748,22.8748,43900.0
2014-10-30 14:50:00,43.1,43.12,43.06,43.07,47500.0,22.8748,22.8854,22.8535,22.8588,47500.0
2014-10-30 14:55:00,43.06,43.06,43.02,43.03,65500.0,22.8535,22.8535,22.8323,22.8376,65500.0
2014-10-30 15:00:00,43.04,43.12,43.04,43.09,72000.0,22.8429,22.8854,22.8429,22.8695,72000.0
2014-10-30 15:05:00,43.09,43.12,43.08,43.11,62400.0,22.8695,22.8854,22.8642,22.8801,62400.0
2014-10-30 15:10:00,43.11,43.16,43.1,43.12,47100.0,22.8801,22.9066,22.8748,22.8854,47100.0
2014-10-30 15:15:00,43.12,43.13,43.05,43.06,28600.0,22.8854,22.8907,22.8482,22.8535,28600.0
2014-10-30 15:20:00,43.06,43.08,43.05,43.07,52500.0,22.8535,22.8642,22.8482,22.8588,52500.0
2014-10-30 15:25:00,43.07,43.08,43.03,43.04,71600.0,22.8588,22.8642,22.8376,22.8429,71600.0
2014-10-30 15:30:00,43.03,43.08,43.03,43.08,75300.0,22.8376,22.8642,22.8376,22.8642,75300.0
2014-10-30 15:35:00,43.08,43.1,43.07,43.09,111100.0,22.8642,22.8748,22.8588,22.8695,111100.0
2014-10-30 15:40:00,43.09,43.09,43.04,43.05,68900.0,22.8695,22.8695,22.8429,22.8482,68900.0
2014-10-30 15:45:00,43.05,43.11,43.04,43.1,158700.0,22.8482,22.8801,22.8429,22.8748,158700.0
2014-10-30 15:50:00,43.09,43.11,43.06,43.08,142900.0,22.8695,22.8801,22.8535,22.8642,142900.0
2014-10-30 15:55:00,43.08,43.12,43.06,43.12,526500.0,22.8642,22.8854,22.8535,22.8854,526500.0
2014-10-31 09:30:00,43.06,43.06,42.91,42.92,289400.0,22.8535,22.8535,22.7739,22.7792,289400.0
2014-10-31 09:35:00,42.92,42.92,42.82,42.85,116000.0,22.7792,22.7792,22.7262,22.7421,116000.0
2014-10-31 09:40:00,42.85,42.89,42.79,42.87,151400.0,22.7421,22.7633,22.7102,22.7527,151400.0
2014-10-31 09:45:00,42.88,42.91,42.78,42.84,154700.0,22.758,22.7739,22.7049,22.7368,154700.0
2014-10-31 09:50:00,42.84,42.85,42.78,42.81,93100.0,22.7368,22.7421,22.7049,22.7209,93100.0
2014-10-31 09:55:00,42.81,42.84,42.71,42.72,322000.0,22.7209,22.7368,22.6678,22.6731,322000.0
2014-10-31 10:00:00,42.71,42.77,42.69,42.76,134500.0,22.6678,22.6996,22.6572,22.6943,134500.0
2014-10-31 10:05:00,42.77,42.85,42.76,42.8,106700.0,22.6996,22.7421,22.6943,22.7155,106700.0
2014-10-31 10:10:00,42.8,42.93,42.77,42.93,98700.0,22.7155,22.7845,22.6996,22.7845,98700.0
2014-10-31 10:15:00,42.93,42.95,42.86,42.91,265800.0,22.7845,22.7952,22.7474,22.7739,265800.0
2014-10-31 10:20:00,42.92,42.98,42.9,42.97,81000.0,22.7792,22.8111,22.7686,22.8058,81000.0
2014-10-31 10:25:00,42.98,42.99,42.92,42.95,62200.0,22.8111,22.8164,22.7792,22.7952,62200.0
2014-10-31 10:30:00,42.95,43.0,42.93,42.99,45400.0,22.7952,22.8217,22.7845,22.8164,45400.0
2014-10-31 10:35:00,42.99,43.03,42.96,42.97,83300.0,22.8164,22.8376,22.8005,22.8058,83300.0
2014-10-31 10:40:00,42.97,42.98,42.9,42.94,97300.0,22.8058,22.8111,22.7686,22.7898,97300.0
2014-10-31 10:45:00,42.94,42.97,42.9,42.9,58100.0,22.7898,22.8058,22.7686,22.7686,58100.0
2014-10-31 10:50:00,42.91,42.97,42.91,42.95,68100.0,22.7739,22.8058,22.7739,22.7952,68100.0
2014-10-31 10:55:00,42.96,43.07,42.94,43.06,188900.0,22.8005,22.8588,22.7898,22.8535,188900.0
2014-10-31 11:00:00,43.06,43.09,43.01,43.02,93200.0,22.8535,22.8695,22.827,22.8323,93200.0
2014-10-31 11:05:00,43.02,43.1,43.02,43.06,46200.0,22.8323,22.8748,22.8323,22.8535,46200.0
2014-10-31 11:10:00,43.06,43.08,43.02,43.06,76700.0,22.8535,22.8642,22.8323,22.8535,76700.0
2014-10-31 11:15:00,43.07,43.13,43.07,43.1,207300.0,22.8588,22.8907,22.8588,22.8748,207300.0
2014-10-31 11:20:00,43.1,43.13,43.08,43.12,92000.0,22.8748,22.8907,22.8642,22.8854,92000.0
2014-10-31 11:25:00,43.12,43.2,43.11,43.18,85200.0,22.8854,22.9278,22.8801,22.9172,85200.0
2014-10-31 11:30:00,43.18,43.18,43.13,43.13,48200.0,22.9172,22.9172,22.8907,22.8907,48200.0
2014-10-31 11:35:00,43.13,43.15,43.1,43.13,50300.0,22.8907,22.9013,22.8748,22.8907,50300.0
2014-10-31 11:40:00,43.13,43.13,43.09,43.12,64900.0,22.8907,22.8907,22.8695,22.8854,64900.0
2014-10-31 11:45:00,43.13,43.17,43.12,43.16,94500.0,22.8907,22.9119,22.8854,22.9066,94500.0
2014-10-31 11:50:00,43.16,43.16,43.12,43.14,56300.0,22.9066,22.9066,22.8854,22.896,56300.0
2014-10-31 11:55:00,43.14,43.22,43.13,43.2,61700.0,22.896,22.9385,22.8907,22.9278,61700.0
2014-10-31 12:00:00,43.2,43.21,43.16,43.19,38500.0,22.9278,22.9331,22.9066,22.9225,38500.0
2014-10-31 12:05:00,43.2,43.25,43.19,43.21,39900.0,22.9278,22.9544,22.9225,22.9331,39900.0
2014-10-31 12:10:00,43.21,43.22,43.17,43.21,45900.0,22.9331,22.9385,22.9119,22.9331,45900.0
2014-10-31 12:15:00,43.21,43.23,43.12,43.12,26400.0,22.9331,22.9438,22.8854,22.8854,26400.0
2014-10-31 12:20:00,43.12,43.14,43.07,43.09,57500.0,22.8854,22.896,22.8588,22.8695,57500.0
2014-10-31 12:25:00,43.09,43.12,43.03,43.06,81000.0,22.8695,22.8854,22.8376,22.8535,81000.0
2014-10-31 12:30:00,43.07,43.21,43.07,43.2,66100.0,22.8588,22.9331,22.8588,22.9278,66100.0
2014-10-31 12:35:00,43.19,43.24,43.19,43.2,50900.0,22.9225,22.9491,22.9225,22.9278,50900.0
2014-10-31 12:40:00,43.2,43.2,43.16,43.17,13400.0,22.9278,22.9278,22.9066,22.9119,13400.0
2014-10-31 12:45:00,43.18,43.23,43.16,43.22,25500.0,22.9172,22.9438,22.9066,22.9385,25500.0
2014-10-31 12:50:00,43.22,43.27,43.22,43.27,46800.0,22.9385,22.965,22.9385,22.965,46800.0
2014-10-31 12:55:00,43.27,43.27,43.22,43.26,35200.0,22.965,22.965,22.9385,22.9597,35200.0
2014-10-31 13:00:00,43.25,43.3,43.25,43.27,125300.0,22.9544,22.9809,22.9544,22.965,125300.0
2014-10-31 13:05:00,43.28,43.3,43.27,43.27,29900.0,22.9703,22.9809,22.965,22.965,29900.0
2014-10-31 13:10:00,43.27,43.29,43.27,43.27,26200.0,22.965,22.9756,22.965,22.965,26200.0
2014-10-31 13:15:00,43.28,43.28,43.23,43.26,37800.0,22.9703,22.9703,22.9438,22.9597,37800.0
2014-10-31 13:20:00,43.26,43.28,43.25,43.27,31500.0,22.9597,22.9703,22.9544,22.965,31500.0
2014-10-31 13:25:00,43.27,43.29,43.24,43.26,44800.0,22.965,22.9756,22.9491,22.9597,44800.0
2014-10-31 13:30:00,43.26,43.27,43.2,43.2,30800.0,22.9597,22.965,22.9278,22.9278,30800.0
2014-10-31 13:35:00,43.22,43.23,43.19,43.2,33800.0,22.9385,22.9438,22.9225,22.9278,33800.0
2014-10-31 13:40:00,43.2,43.22,43.18,43.21,35700.0,22.9278,22.9385,22.9172,22.9331,35700.0
2014-10-31 13:45:00,43.2,43.22,43.19,43.19,24800.0,22.9278,22.9385,22.9225,22.9225,24800.0
2014-10-31 13:50:00,43.19,43.2,43.17,43.19,15300.0,22.9225,22.9278,22.9119,22.9225,15300.0
2014-10-31 13:55:00,43.2,43.22,43.19,43.22,25200.0,22.9278,22.9385,22.9225,22.9385,25200.0
2014-10-31 14:00:00,43.22,43.24,43.19,43.22,77600.0,22.9385,22.9491,22.9225,22.9385,77600.0
2014-10-31 14:05:00,43.22,43.27,43.22,43.26,29300.0,22.9385,22.965,22.9385,22.9597,29300.0
2014-10-31 14:10:00,43.25,43.3,43.25,43.3,34300.0,22.9544,22.9809,22.9544,22.9809,34300.0
2014-10-31 14:15:00,43.3,43.3,43.25,43.26,25400.0,22.9809,22.9809,22.9544,22.9597,25400.0
2014-10-31 14:20:00,43.27,43.33,43.26,43.33,44200.0,22.965,22.9968,22.9597,22.9968,44200.0
2014-10-31 14:25:00,43.33,43.34,43.31,43.33,33100.0,22.9968,23.0021,22.9862,22.9968,33100.0
2014-10-31 14:30:00,43.33,43.34,43.3,43.31,27900.0,22.9968,23.0021,22.9809,22.9862,27900.0
2014-10-31 14:35:00,43.31,43.33,43.3,43.31,27200.0,22.9862,22.9968,22.9809,22.9862,27200.0
2014-10-31 14:40:00,43.32,43.34,43.31,43.33,63600.0,22.9915,23.0021,22.9862,22.9968,63600.0
2014-10-31 14:45:00,43.32,43.33,43.3,43.32,34300.0,22.9915,22.9968,22.9809,22.9915,34300.0
2014-10-31 14:50:00,43.32,43.33,43.31,43.32,18500.0,22.9915,22.9968,22.9862,22.9915,18500.0
2014-10-31 14:55:00,43.33,43.35,43.32,43.34,28800.0,22.9968,23.0074,22.9915,23.0021,28800.0
2014-10-31 15:00:00,43.34,43.35,43.31,43.34,54400.0,23.0021,23.0074,22.9862,23.0021,54400.0
2014-10-31 15:05:00,43.34,43.37,43.33,43.36,27200.0,23.0021,23.0181,22.9968,23.0128,27200.0
2014-10-31 15:10:00,43.35,43.36,43.33,43.35,38100.0,23.0074,23.0128,22.9968,23.0074,38100.0
2014-10-31 15:15:00,43.36,43.36,43.31,43.31,20800.0,23.0128,23.0128,22.9862,22.9862,20800.0
2014-10-31 15:20:00,43.31,43.33,43.3,43.33,39500.0,22.9862,22.9968,22.9809,22.9968,39500.0
2014-10-31 15:25:00,43.33,43.36,43.32,43.34,31300.0,22.9968,23.0128,22.9915,23.0021,31300.0
2014-10-31 15:30:00,43.34,43.36,43.33,43.35,24500.0,23.0021,23.0128,22.9968,23.0074,24500.0
2014-10-31 15:35:00,43.36,43.36,43.32,43.33,45500.0,23.0128,23.0128,22.9915,22.9968,45500.0
2014-10-31 15:40:00,43.34,43.37,43.34,43.36,66800.0,23.0021,23.0181,23.0021,23.0128,66800.0
2014-10-31 15:45:00,43.36,43.39,43.35,43.38,68900.0,23.0128,23.0287,23.0074,23.0234,68900.0
2014-10-31 15:50:00,43.38,43.4,43.38,43.38,96400.0,23.0234,23.034,23.0234,23.0234,96400.0
2014-10-31 15:55:00,43.39,43.47,43.38,43.46,253900.0,23.0287,23.0711,23.0234,23.0658,253900.0
2014-11-03 09:30:00,42.94,43.06,42.91,43.05,361100.0,22.7898,22.8535,22.7739,22.8482,361100.0
2014-11-03 09:35:00,43.04,43.08,42.99,43.04,234300.0,22.8429,22.8642,22.8164,22.8429,234300.0
2014-11-03 09:40:00,43.04,43.07,42.93,42.97,107700.0,22.8429,22.8588,22.7845,22.8058,107700.0
2014-11-03 09:45:00,42.97,42.97,42.78,42.78,104400.0,22.8058,22.8058,22.7049,22.7049,104400.0
2014-11-03 09:50:00,42.78,42.81,42.77,42.81,87700.0,22.7049,22.7209,22.6996,22.7209,87700.0
2014-11-03 09:55:00,42.81,42.86,42.78,42.79,87300.0,22.7209,22.7474,22.7049,22.7102,87300.0
2014-11-03 10:00:00,42.79,42.8,42.71,42.72,156900.0,22.7102,22.7155,22.6678,22.6731,156900.0
2014-11-03 10:05:00,42.72,42.72,42.65,42.66,105500.0,22.6731,22.6731,22.6359,22.6412,105500.0
2014-11-03 10:10:00,42.66,42.74,42.65,42.7,94700.0,22.6412,22.6837,22.6359,22.6625,94700.0
2014-11-03 10:15:00,42.7,42.71,42.65,42.66,86600.0,22.6625,22.6678,22.6359,22.6412,86600.0
2014-11-03 10:20:00,42.66,42.7,42.63,42.67,100400.0,22.6412,22.6625,22.6253,22.6465,100400.0
2014-11-03 10:25:00,42.67,42.72,42.65,42.71,49900.0,22.6465,22.6731,22.6359,22.6678,49900.0
2014-11-03 10:30:00,42.7,42.75,42.67,42.73,58300.0,22.6625,22.689,22.6465,22.6784,58300.0
2014-11-03 10:35:00,42.73,42.76,42.72,42.76,145800.0,22.6784,22.6943,22.6731,22.6943,145800.0
2014-11-03 10:40:00,42.75,42.77,42.66,42.67,90100.0,22.689,22.6996,22.6412,22.6465,90100.0
2014-11-03 10:45:00,42.66,42.69,42.64,42.65,84400.0,22.6412,22.6572,22.6306,22.6359,84400.0
2014-11-03 10:50:00,42.64,42.74,42.63,42.73,61100.0,22.6306,22.6837,22.6253,22.6784,61100.0
2014-11-03 10:55:00,42.73,42.77,42.71,42.73,44400.0,22.6784,22.6996,22.6678,22.6784,44400.0
2014-11-03 11:00:00,42.74,42.75,42.67,42.73,62800.0,22.6837,22.689,22.6465,22.6784,62800.0
2014-11-03 11:05:00,42.72,42.74,42.6,42.61,84700.0,22.6731,22.6837,22.6094,22.6147,84700.0
2014-11-03 11:10:00,42.61,42.65,42.57,42.61,93400.0,22.6147,22.6359,22.5935,22.6147,93400.0
2014-11-03 11:15:00,42.6,42.63,42.56,42.6,52300.0,22.6094,22.6253,22.5882,22.6094,52300.0
2014-11-03 11:20:00,42.6,42.61,42.55,42.58,79600.0,22.6094,22.6147,22.5829,22.5988,79600.0
2014-11-03 11:25:00,42.59,42.64,42.58,42.63,64100.0,22.6041,22.6306,22.5988,22.6253,64100.0
2014-11-03 11:30:00,42.64,42.7,42.6,42.66,59300.0,22.6306,22.6625,22.6094,22.6412,59300.0
2014-11-03 11:35:00,42.67,42.68,42.6,42.63,34000.0,22.6465,22.6519,22.6094,22.6253,34000.0
2014-11-03 11:40:00,42.63,42.7,42.63,42.7,31700.0,22.6253,22.6625,22.6253,22.6625,31700.0
2014-11-03 11:45:00,42.7,42.73,42.68,42.72,46800.0,22.6625,22.6784,22.6519,22.6731,46800.0
2014-11-03 11:50:00,42.73,42.74,42.7,42.72,48300.0,22.6784,22.6837,22.6625,22.6731,48300.0
2014-11-03 11:55:00,42.74,42.74,42.69,42.72,53400.0,22.6837,22.6837,22.6572,22.6731,53400.0
2014-11-03 12:00:00,42.72,42.76,42.7,42.75,46800.0,22.6731,22.6943,22.6625,22.689,46800.0
2014-11-03 12:05:00,42.76,42.76,42.7,42.73,34900.0,22.6943,22.6943,22.6625,22.6784,34900.0
2014-11-03 12:10:00,42.73,42.73,42.69,42.7,35700.0,22.6784,22.6784,22.6572,22.6625,35700.0
2014-11-03 12:15:00,42.7,42.71,42.67,42.69,48000.0,22.6625,22.6678,22.6465,22.6572,48000.0
2014-11-03 12:20:00,42.69,42.69,42.67,42.69,23100.0,22.6572,22.6572,22.6465,22.6572,23100.0
2014-11-03 12:25:00,42.69,42.71,42.67,42.71,27700.0,22.6572,22.6678,22.6465,22.6678,27700.0
2014-11-03 12:30:00,42.71,42.73,42.7,42.72,26000.0,22.6678,22.6784,22.6625,22.6731,26000.0
2014-11-03 12:35:00,42.72,42.75,42.69,42.72,24300.0,22.6731,22.689,22.6572,22.6731,24300.0
2014-11-03 12:40:00,42.73,42.73,42.7,42.72,20900.0,22.6784,22.6784,22.6625,22.6731,20900.0
2014-11-03 12:45:00,42.71,42.75,42.7,42.74,35500.0,22.6678,22.689,22.6625,22.6837,35500.0
2014-11-03 12:50:00,42.74,42.74,42.69,42.7,22100.0,22.6837,22.6837,22.6572,22.6625,22100.0
2014-11-03 12:55:00,42.7,43.05,42.7,43.04,237100.0,22.6625,22.8482,22.6625,22.8429,237100.0
2014-11-03 13:00:00,43.05,43.05,42.86,42.86,59100.0,22.8482,22.8482,22.7474,22.7474,59100.0
2014-11-03 13:05:00,42.86,42.91,42.82,42.83,56800.0,22.7474,22.7739,22.7262,22.7315,56800.0
2014-11-03 13:10:00,42.84,42.9,42.79,42.8,51500.0,22.7368,22.7686,22.7102,22.7155,51500.0
2014-11-03 13:15:00,42.8,42.83,42.79,42.8,35700.0,22.7155,22.7315,22.7102,22.7155,35700.0
2014-11-03 13:20:00,42.8,42.81,42.77,42.8,32100.0,22.7155,22.7209,22.6996,22.7155,32100.0
2014-11-03 13:25:00,42.8,42.84,42.8,42.83,24600.0,22.7155,22.7368,22.7155,22.7315,24600.0
2014-11-03 13:30:00,42.83,42.84,42.81,42.84,27600.0,22.7315,22.7368,22.7209,22.7368,27600.0
2014-11-03 13:35:00,42.84,42.85,42.8,42.8,44900.0,22.7368,22.7421,22.7155,22.7155,44900.0
2014-11-03 13:40:00,42.8,42.82,42.8,42.81,25100.0,22.7155,22.7262,22.7155,22.7209,25100.0
2014-11-03 13:45:00,42.82,42.85,42.79,42.79,61900.0,22.7262,22.7421,22.7102,22.7102,61900.0
2014-11-03 13:50:00,42.79,42.8,42.76,42.79,50000.0,22.7102,22.7155,22.6943,22.7102,50000.0
2014-11-03 13:55:00,42.79,42.83,42.77,42.77,56100.0,22.7102,22.7315,22.6996,22.6996,56100.0
2014-11-03 14:00:00,42.76,42.78,42.73,42.73,42200.0,22.6943,22.7049,22.6784,22.6784,42200.0
2014-11-03 14:05:00,42.73,42.74,42.71,42.72,34300.0,22.6784,22.6837,22.6678,22.6731,34300.0
2014-11-03 14:10:00,42.72,42.8,42.71,42.79,58800.0,22.6731,22.7155,22.6678,22.7102,58800.0
2014-11-03 14:15:00,42.78,42.81,42.75,42.75,23300.0,22.7049,22.7209,22.689,22.689,23300.0
2014-11-03 14:20:00,42.76,42.76,42.66,42.69,87000.0,22.6943,22.6943,22.6412,22.6572,87000.0
2014-11-03 14:25:00,42.69,42.7,42.61,42.62,57200.0,22.6572,22.6625,22.6147,22.62,57200.0
2014-11-03 14:30:00,42.62,42.62,42.51,42.54,132800.0,22.62,22.62,22.5616,22.5776,132800.0
2014-11-03 14:35:00,42.53,42.61,42.52,42.56,59000.0,22.5722,22.6147,22.5669,22.5882,59000.0
2014-11-03 14:40:00,42.55,42.55,42.5,42.51,111700.0,22.5829,22.5829,22.5563,22.5616,111700.0
2014-11-03 14:45:00,42.5,42.5,42.45,42.47,112000.0,22.5563,22.5563,22.5298,22.5404,112000.0
2014-11-03 14:50:00,42.47,42.48,42.44,42.45,56900.0,22.5404,22.5457,22.5245,22.5298,56900.0
2014-11-03 14:55:00,42.44,42.47,42.44,42.46,45800.0,22.5245,22.5404,22.5245,22.5351,45800.0
2014-11-03 15:00:00,42.46,42.52,42.46,42.5,38200.0,22.5351,22.5669,22.5351,22.5563,38200.0
2014-11-03 15:05:00,42.49,42.57,42.48,42.54,75200.0,22.551,22.5935,22.5457,22.5776,75200.0
2014-11-03 15:10:00,42.55,42.56,42.51,42.54,70500.0,22.5829,22.5882,22.5616,22.5776,70500.0
2014-11-03 15:15:00,42.53,42.54,42.5,42.52,60500.0,22.5722,22.5776,22.5563,22.5669,60500.0
2014-11-03 15:20:00,42.52,42.53,42.5,42.5,51900.0,22.5669,22.5722,22.5563,22.5563,51900.0
2014-11-03 15:25:00,42.5,42.51,42.46,42.47,124100.0,22.5563,22.5616,22.5351,22.5404,124100.0
2014-11-03 15:30:00,42.46,42.51,42.46,42.49,64000.0,22.5351,22.5616,22.5351,22.551,64000.0
2014-11-03 15:35:00,42.49,42.5,42.45,42.46,57000.0,22.551,22.5563,22.5298,22.5351,57000.0
2014-11-03 15:40:00,42.46,42.48,42.44,42.45,132000.0,22.5351,22.5457,22.5245,22.5298,132000.0
2014-11-03 15:45:00,42.44,42.49,42.44,42.46,179700.0,22.5245,22.551,22.5245,22.5351,179700.0
2014-11-03 15:50:00,42.46,42.47,42.43,42.46,115100.0,22.5351,22.5404,22.5192,22.5351,115100.0
2014-11-03 15:55:00,42.46,42.49,42.44,42.45,254700.0,22.5351,22.551,22.5245,22.5298,254700.0
2014-11-04 09:30:00,41.98,42.02,41.9,41.97,250600.0,22.2803,22.3016,22.2379,22.275,250600.0
2014-11-04 09:35:00,41.97,41.97,41.82,41.84,171300.0,22.275,22.275,22.1954,22.206,171300.0
2014-11-04 09:40:00,41.84,41.85,41.75,41.8,129500.0,22.206,22.2113,22.1583,22.1848,129500.0
2014-11-04 09:45:00,41.79,41.82,41.73,41.81,80600.0,22.1795,22.1954,22.1477,22.1901,80600.0
2014-11-04 09:50:00,41.81,41.81,41.71,41.74,203900.0,22.1901,22.1901,22.137,22.153,203900.0
2014-11-04 09:55:00,41.74,41.76,41.71,41.73,114900.0,22.153,22.1636,22.137,22.1477,114900.0
2014-11-04 10:00:00,41.74,41.76,41.71,41.75,71700.0,22.153,22.1636,22.137,22.1583,71700.0
2014-11-04 10:05:00,41.75,41.77,41.68,41.69,90700.0,22.1583,22.1689,22.1211,22.1264,90700.0
2014-11-04 10:10:00,41.69,41.75,41.69,41.74,61600.0,22.1264,22.1583,22.1264,22.153,61600.0
2014-11-04 10:15:00,41.73,41.76,41.68,41.75,78000.0,22.1477,22.1636,22.1211,22.1583,78000.0
2014-11-04 10:20:00,41.74,41.78,41.73,41.74,69000.0,22.153,22.1742,22.1477,22.153,69000.0
2014-11-04 10:25:00,41.74,41.76,41.7,41.72,89300.0,22.153,22.1636,22.1317,22.1423,89300.0
2014-11-04 10:30:00,41.73,41.74,41.68,41.69,78000.0,22.1477,22.153,22.1211,22.1264,78000.0
2014-11-04 10:35:00,41.68,41.72,41.67,41.68,63000.0,22.1211,22.1423,22.1158,22.1211,63000.0
2014-11-04 10:40:00,41.68,41.73,41.67,41.72,55600.0,22.1211,22.1477,22.1158,22.1423,55600.0
2014-11-04 10:45:00,41.72,41.73,41.65,41.66,82300.0,22.1423,22.1477,22.1052,22.1105,82300.0
2014-11-04 10:50:00,41.66,41.67,41.62,41.66,61100.0,22.1105,22.1158,22.0893,22.1105,61100.0
2014-11-04 10:55:00,41.66,41.67,41.58,41.6,101100.0,22.1105,22.1158,22.068,22.0787,101100.0
2014-11-04 11:00:00,41.59,41.62,41.55,41.59,72500.0,22.0734,22.0893,22.0521,22.0734,72500.0
2014-11-04 11:05:00,41.58,41.61,41.55,41.55,85600.0,22.068,22.084,22.0521,22.0521,85600.0
2014-11-04 11:10:00,41.55,41.57,41.52,41.52,75100.0,22.0521,22.0627,22.0362,22.0362,75100.0
2014-11-04 11:15:00,41.52,41.53,41.48,41.48,185100.0,22.0362,22.0415,22.015,22.015,185100.0
2014-11-04 11:20:00,41.48,41.48,41.41,41.42,167300.0,22.015,22.015,21.9778,21.9831,167300.0
2014-11-04 11:25:00,41.43,41.48,41.41,41.42,149200.0,21.9884,22.015,21.9778,21.9831,149200.0
2014-11-04 11:30:00,41.41,41.46,41.4,41.46,117200.0,21.9778,22.0044,21.9725,22.0044,117200.0
2014-11-04 11:35:00,41.46,41.48,41.43,41.48,74700.0,22.0044,22.015,21.9884,22.015,74700.0
2014-11-04 11:40:00,41.48,41.52,41.46,41.51,53300.0,22.015,22.0362,22.0044,22.0309,53300.0
2014-11-04 11:45:00,41.51,41.55,41.48,41.55,42700.0,22.0309,22.0521,22.015,22.0521,42700.0
2014-11-04 11:50:00,41.54,41.55,41.52,41.54,39000.0,22.0468,22.0521,22.0362,22.0468,39000.0
2014-11-04 11:55:00,41.54,41.56,41.51,41.55,61100.0,22.0468,22.0574,22.0309,22.0521,61100.0
2014-11-04 12:00:00,41.54,41.6,41.54,41.59,138000.0,22.0468,22.0787,22.0468,22.0734,138000.0
2014-11-04 12:05:00,41.6,41.63,41.58,41.59,90500.0,22.0787,22.0946,22.068,22.0734,90500.0
2014-11-04 12:10:00,41.59,41.6,41.55,41.57,96500.0,22.0734,22.0787,22.0521,22.0627,96500.0
2014-11-04 12:15:00,41.56,41.63,41.56,41.62,52100.0,22.0574,22.0946,22.0574,22.0893,52100.0
2014-11-04 12:20:00,41.62,41.64,41.61,41.62,47000.0,22.0893,22.0999,22.084,22.0893,47000.0
2014-11-04 12:25:00,41.63,41.64,41.61,41.62,43400.0,22.0946,22.0999,22.084,22.0893,43400.0
2014-11-04 12:30:00,41.61,41.64,41.6,41.6,36700.0,22.084,22.0999,22.0787,22.0787,36700.0
2014-11-04 12:35:00,41.61,41.62,41.53,41.55,114900.0,22.084,22.0893,22.0415,22.0521,114900.0
2014-11-04 12:40:00,41.55,41.62,41.55,41.62,41600.0,22.0521,22.0893,22.0521,22.0893,41600.0
2014-11-04 12:45:00,41.62,41.69,41.62,41.65,53400.0,22.0893,22.1264,22.0893,22.1052,53400.0
2014-11-04 12:50:00,41.66,41.68,41.65,41.65,26500.0,22.1105,22.1211,22.1052,22.1052,26500.0
2014-11-04 12:55:00,41.64,41.69,41.63,41.68,35700.0,22.0999,22.1264,22.0946,22.1211,35700.0
2014-11-04 13:00:00,41.68,41.7,41.66,41.68,62500.0,22.1211,22.1317,22.1105,22.1211,62500.0
2014-11-04 13:05:00,41.69,41.69,41.64,41.65,31100.0,22.1264,22.1264,22.0999,22.1052,31100.0
2014-11-04 13:10:00,41.65,41.67,41.63,41.66,40200.0,22.1052,22.1158,22.0946,22.1105,40200.0
2014-11-04 13:15:00,41.67,41.67,41.65,41.66,17900.0,22.1158,22.1158,22.1052,22.1105,17900.0
2014-11-04 13:20:00,41.66,41.66,41.62,41.64,81500.0,22.1105,22.1105,22.0893,22.0999,81500.0
2014-11-04 13:25:00,41.65,41.68,41.65,41.68,46800.0,22.1052,22.1211,22.1052,22.1211,46800.0
2014-11-04 13:30:00,41.68,41.69,41.67,41.68,32200.0,22.1211,22.1264,22.1158,22.1211,32200.0
2014-11-04 13:35:00,41.68,41.71,41.67,41.7,33900.0,22.1211,22.137,22.1158,22.1317,33900.0
2014-11-04 13:40:00,41.7,41.7,41.68,41.68,27100.0,22.1317,22.1317,22.1211,22.1211,27100.0
2014-11-04 13:45:00,41.68,41.69,41.65,41.69,57500.0,22.1211,22.1264,22.1052,22.1264,57500.0
2014-11-04 13:50:00,41.69,41.75,41.68,41.74,146600.0,22.1264,22.1583,22.1211,22.153,146600.0
2014-11-04 13:55:00,41.75,41.85,41.75,41.82,95800.0,22.1583,22.2113,22.1583,22.1954,95800.0
2014-11-04 14:00:00,41.83,41.91,41.83,41.86,99100.0,22.2007,22.2432,22.2007,22.2167,99100.0
2014-11-04 14:05:00,41.86,41.86,41.72,41.73,72800.0,22.2167,22.2167,22.1423,22.1477,72800.0
2014-11-04 14:10:00,41.72,41.79,41.71,41.78,70300.0,22.1423,22.1795,22.137,22.1742,70300.0
2014-11-04 14:15:00,41.79,41.8,41.76,41.77,39500.0,22.1795,22.1848,22.1636,22.1689,39500.0
2014-11-04 14:20:00,41.76,41.8,41.7,41.7,51100.0,22.1636,22.1848,22.1317,22.1317,51100.0
2014-11-04 14:25:00,41.7,41.81,41.7,41.77,65000.0,22.1317,22.1901,22.1317,22.1689,65000.0
2014-11-04 14:30:00,41.77,41.78,41.72,41.75,31000.0,22.1689,22.1742,22.1423,22.1583,31000.0
2014-11-04 14:35:00,41.75,41.88,41.73,41.82,164800.0,22.1583,22.2273,22.1477,22.1954,164800.0
2014-11-04 14:40:00,41.83,41.83,41.76,41.79,75800.0,22.2007,22.2007,22.1636,22.1795,75800.0
2014-11-04 14:45:00,41.78,41.84,41.76,41.78,81600.0,22.1742,22.206,22.1636,22.1742,81600.0
2014-11-04 14:50:00,41.79,41.82,41.77,41.79,36400.0,22.1795,22.1954,22.1689,22.1795,36400.0
2014-11-04 14:55:00,41.79,41.81,41.77,41.77,83500.0,22.1795,22.1901,22.1689,22.1689,83500.0
2014-11-04 15:00:00,41.77,41.78,41.73,41.75,40700.0,22.1689,22.1742,22.1477,22.1583,40700.0
2014-11-04 15:05:00,41.75,41.79,41.74,41.79,39100.0,22.1583,22.1795,22.153,22.1795,39100.0
2014-11-04 15:10:00,41.79,41.8,41.73,41.74,74200.0,22.1795,22.1848,22.1477,22.153,74200.0
2014-11-04 15:15:00,41.73,41.77,41.73,41.76,54900.0,22.1477,22.1689,22.1477,22.1636,54900.0
2014-11-04 15:20:00,41.76,41.8,41.75,41.79,83100.0,22.1636,22.1848,22.1583,22.1795,83100.0
2014-11-04 15:25:00,41.79,41.79,41.7,41.73,86900.0,22.1795,22.1795,22.1317,22.1477,86900.0
2014-11-04 15:30:00,41.73,41.74,41.7,41.7,59200.0,22.1477,22.153,22.1317,22.1317,59200.0
2014-11-04 15:35:00,41.7,41.71,41.66,41.67,102900.0,22.1317,22.137,22.1105,22.1158,102900.0
2014-11-04 15:40:00,41.67,41.7,41.65,41.68,103500.0,22.1158,22.1317,22.1052,22.1211,103500.0
2014-11-04 15:45:00,41.68,41.68,41.66,41.67,174500.0,22.1211,22.1211,22.1105,22.1158,174500.0
2014-11-04 15:50:00,41.67,41.67,41.64,41.64,149000.0,22.1158,22.1158,22.0999,22.0999,149000.0
2014-11-04 15:55:00,41.65,41.68,41.6,41.66,381500.0,22.1052,22.1211,22.0787,22.1105,381500.0
2014-11-05 09:30:00,41.48,41.5,41.4,41.42,210000.0,22.3312,22.342,22.2881,22.2989,210000.0
2014-11-05 09:35:00,41.42,41.43,41.31,41.33,223300.0,22.2989,22.3043,22.2397,22.2504,223300.0
2014-11-05 09:40:00,41.32,41.33,41.25,41.27,91900.0,22.2451,22.2504,22.2074,22.2181,91900.0
2014-11-05 09:45:00,41.28,41.33,41.27,41.28,59200.0,22.2235,22.2504,22.2181,22.2235,59200.0
2014-11-05 09:50:00,41.27,41.33,41.27,41.3,78000.0,22.2181,22.2504,22.2181,22.2343,78000.0
2014-11-05 09:55:00,41.3,41.36,41.3,41.35,65400.0,22.2343,22.2666,22.2343,22.2612,65400.0
2014-11-05 10:00:00,41.35,41.37,41.31,41.37,105500.0,22.2612,22.272,22.2397,22.272,105500.0
2014-11-05 10:05:00,41.37,41.39,41.34,41.35,50600.0,22.272,22.2828,22.2558,22.2612,50600.0
2014-11-05 10:10:00,41.34,41.34,41.3,41.31,88400.0,22.2558,22.2558,22.2343,22.2397,88400.0
2014-11-05 10:15:00,41.31,41.34,41.29,41.31,56600.0,22.2397,22.2558,22.2289,22.2397,56600.0
2014-11-05 10:20:00,41.31,41.36,41.31,41.36,56800.0,22.2397,22.2666,22.2397,22.2666,56800.0
2014-11-05 10:25:00,41.35,41.43,41.34,41.42,80700.0,22.2612,22.3043,22.2558,22.2989,80700.0
2014-11-05 10:30:00,41.42,41.5,41.42,41.49,64400.0,22.2989,22.342,22.2989,22.3366,64400.0
2014-11-05 10:35:00,41.48,41.56,41.48,41.56,118000.0,22.3312,22.3743,22.3312,22.3743,118000.0
2014-11-05 10:40:00,41.56,41.56,41.51,41.54,72900.0,22.3743,22.3743,22.3474,22.3635,72900.0
2014-11-05 10:45:00,41.54,41.66,41.53,41.65,113300.0,22.3635,22.4281,22.3581,22.4227,113300.0
2014-11-05 10:50:00,41.66,41.78,41.66,41.74,162700.0,22.4281,22.4927,22.4281,22.4712,162700.0
2014-11-05 10:55:00,41.74,41.76,41.68,41.75,112500.0,22.4712,22.4819,22.4389,22.4766,112500.0
2014-11-05 11:00:00,41.76,41.81,41.65,41.66,116700.0,22.4819,22.5089,22.4227,22.4281,116700.0
2014-11-05 11:05:00,41.66,41.69,41.59,41.68,126500.0,22.4281,22.4443,22.3904,22.4389,126500.0
2014-11-05 11:10:00,41.67,41.68,41.6,41.63,106600.0,22.4335,22.4389,22.3958,22.412,106600.0
2014-11-05 11:15:00,41.63,41.7,41.61,41.69,69200.0,22.412,22.4496,22.4012,22.4443,69200.0
2014-11-05 11:20:00,41.69,41.7,41.58,41.62,109600.0,22.4443,22.4496,22.385,22.4066,109600.0
2014-11-05 11:25:00,41.61,41.68,41.58,41.65,88700.0,22.4012,22.4389,22.385,22.4227,88700.0
2014-11-05 11:30:00,41.65,41.71,41.62,41.69,183100.0,22.4227,22.455,22.4066,22.4443,183100.0
2014-11-05 11:35:00,41.69,41.76,41.69,41.72,68400.0,22.4443,22.4819,22.4443,22.4604,68400.0
2014-11-05 11:40:00,41.71,41.73,41.66,41.73,41500.0,22.455,22.4658,22.4281,22.4658,41500.0
2014-11-05 11:45:00,41.73,41.81,41.73,41.79,43800.0,22.4658,22.5089,22.4658,22.4981,43800.0
2014-11-05 11:50:00,41.8,41.9,41.8,41.89,55600.0,22.5035,22.5573,22.5035,22.5519,55600.0
2014-11-05 11:55:00,41.88,41.92,41.84,41.91,31400.0,22.5465,22.5681,22.525,22.5627,31400.0
2014-11-05 12:00:00,41.92,41.92,41.84,41.84,42600.0,22.5681,22.5681,22.525,22.525,42600.0
2014-11-05 12:05:00,41.84,41.89,41.82,41.86,41500.0,22.525,22.5519,22.5142,22.5358,41500.0
2014-11-05 12:10:00,41.85,41.88,41.8,41.88,36500.0,22.5304,22.5465,22.5035,22.5465,36500.0
2014-11-05 12:15:00,41.88,41.88,41.84,41.85,10600.0,22.5465,22.5465,22.525,22.5304,10600.0
2014-11-05 12:20:00,41.85,41.86,41.82,41.85,19600.0,22.5304,22.5358,22.5142,22.5304,19600.0
2014-11-05 12:25:00,41.86,41.87,41.82,41.83,33500.0,22.5358,22.5412,22.5142,22.5196,33500.0
2014-11-05 12:30:00,41.82,41.87,41.8,41.86,32500.0,22.5142,22.5412,22.5035,22.5358,32500.0
2014-11-05 12:35:00,41.86,41.87,41.84,41.84,19400.0,22.5358,22.5412,22.525,22.525,19400.0
2014-11-05 12:40:00,41.84,41.86,41.82,41.84,28500.0,22.525,22.5358,22.5142,22.525,28500.0
2014-11-05 12:45:00,41.84,41.87,41.8,41.81,23700.0,22.525,22.5412,22.5035,22.5089,23700.0
2014-11-05 12:50:00,41.82,41.83,41.78,41.83,30600.0,22.5142,22.5196,22.4927,22.5196,30600.0
2014-11-05 12:55:00,41.82,41.85,41.82,41.82,24500.0,22.5142,22.5304,22.5142,22.5142,24500.0
2014-11-05 13:00:00,41.82,41.85,41.8,41.82,22900.0,22.5142,22.5304,22.5035,22.5142,22900.0
2014-11-05 13:05:00,41.82,41.85,41.82,41.84,28900.0,22.5142,22.5304,22.5142,22.525,28900.0
2014-11-05 13:10:00,41.84,41.85,41.8,41.81,40100.0,22.525,22.5304,22.5035,22.5089,40100.0
2014-11-05 13:15:00,41.81,41.82,41.79,41.8,45000.0,22.5089,22.5142,22.4981,22.5035,45000.0
2014-11-05 13:20:00,41.8,41.85,41.79,41.84,30800.0,22.5035,22.5304,22.4981,22.525,30800.0
2014-11-05 13:25:00,41.85,41.87,41.8,41.82,28500.0,22.5304,22.5412,22.5035,22.5142,28500.0
2014-11-05 13:30:00,41.82,41.83,41.8,41.82,31400.0,22.5142,22.5196,22.5035,22.5142,31400.0
2014-11-05 13:35:00,41.82,41.82,41.79,41.79,27300.0,22.5142,22.5142,22.4981,22.4981,27300.0
2014-11-05 13:40:00,41.8,41.81,41.77,41.77,39900.0,22.5035,22.5089,22.4873,22.4873,39900.0
2014-11-05 13:45:00,41.77,41.8,41.77,41.8,26400.0,22.4873,22.5035,22.4873,22.5035,26400.0
2014-11-05 13:50:00,41.79,41.8,41.78,41.79,23800.0,22.4981,22.5035,22.4927,22.4981,23800.0
2014-11-05 13:55:00,41.79,41.8,41.78,41.79,37600.0,22.4981,22.5035,22.4927,22.4981,37600.0
2014-11-05 14:00:00,41.8,41.81,41.75,41.75,59800.0,22.5035,22.5089,22.4766,22.4766,59800.0
2014-11-05 14:05:00,41.75,41.75,41.7,41.71,28400.0,22.4766,22.4766,22.4496,22.455,28400.0
2014-11-05 14:10:00,41.71,41.8,41.71,41.79,44900.0,22.455,22.5035,22.455,22.4981,44900.0
2014-11-05 14:15:00,41.78,41.8,41.76,41.8,33700.0,22.4927,22.5035,22.4819,22.5035,33700.0
2014-11-05 14:20:00,41.8,41.81,41.77,41.81,37900.0,22.5035,22.5089,22.4873,22.5089,37900.0
2014-11-05 14:25:00,41.8,41.81,41.78,41.8,30400.0,22.5035,22.5089,22.4927,22.5035,30400.0
2014-11-05 14:30:00,41.79,41.81,41.78,41.81,18000.0,22.4981,22.5089,22.4927,22.5089,18000.0
2014-11-05 14:35:00,41.81,41.82,41.79,41.81,15000.0,22.5089,22.5142,22.4981,22.5089,15000.0
2014-11-05 14:40:00,41.8,41.82,41.8,41.8,27700.0,22.5035,22.5142,22.5035,22.5035,27700.0
2014-11-05 14:45:00,41.81,41.85,41.8,41.83,33500.0,22.5089,22.5304,22.5035,22.5196,33500.0
2014-11-05 14:50:00,41.83,41.84,41.82,41.83,17700.0,22.5196,22.525,22.5142,22.5196,17700.0
2014-11-05 14:55:00,41.84,41.85,41.82,41.84,28400.0,22.525,22.5304,22.5142,22.525,28400.0
2014-11-05 15:00:00,41.84,41.87,41.84,41.84,34000.0,22.525,22.5412,22.525,22.525,34000.0
2014-11-05 15:05:00,41.85,41.88,41.83,41.86,18700.0,22.5304,22.5465,22.5196,22.5358,18700.0
2014-11-05 15:10:00,41.85,41.88,41.84,41.87,23400.0,22.5304,22.5465,22.525,22.5412,23400.0
2014-11-05 15:15:00,41.87,41.88,41.85,41.87,32500.0,22.5412,22.5465,22.5304,22.5412,32500.0
2014-11-05 15:20:00,41.86,41.87,41.79,41.81,45200.0,22.5358,22.5412,22.4981,22.5089,45200.0
2014-11-05 15:25:00,41.8,41.83,41.8,41.8,34900.0,22.5035,22.5196,22.5035,22.5035,34900.0
2014-11-05 15:30:00,41.8,41.81,41.77,41.8,73800.0,22.5035,22.5089,22.4873,22.5035,73800.0
2014-11-05 15:35:00,41.8,41.8,41.75,41.75,45100.0,22.5035,22.5035,22.4766,22.4766,45100.0
2014-11-05 15:40:00,41.75,41.79,41.75,41.76,73400.0,22.4766,22.4981,22.4766,22.4819,73400.0
2014-11-05 15:45:00,41.76,41.77,41.73,41.76,76600.0,22.4819,22.4873,22.4658,22.4819,76600.0
2014-11-05 15:50:00,41.77,41.78,41.72,41.75,220000.0,22.4873,22.4927,22.4604,22.4766,220000.0
2014-11-05 15:55:00,41.75,41.78,41.74,41.78,184200.0,22.4766,22.4927,22.4712,22.4927,184200.0
2014-11-06 09:30:00,42.02,42.1,41.96,42.08,196100.0,22.6219,22.665,22.5896,22.6542,196100.0
2014-11-06 09:35:00,42.1,42.11,41.99,42.01,106100.0,22.665,22.6704,22.6058,22.6165,106100.0
2014-11-06 09:40:00,42.01,42.07,41.95,42.04,94500.0,22.6165,22.6488,22.5842,22.6327,94500.0
2014-11-06 09:45:00,42.06,42.06,41.93,41.96,88200.0,22.6435,22.6435,22.5735,22.5896,88200.0
2014-11-06 09:50:00,41.96,41.96,41.83,41.84,76700.0,22.5896,22.5896,22.5196,22.525,76700.0
2014-11-06 09:55:00,41.83,41.85,41.8,41.85,48500.0,22.5196,22.5304,22.5035,22.5304,48500.0
2014-11-06 10:00:00,41.85,41.89,41.71,41.79,119400.0,22.5304,22.5519,22.455,22.4981,119400.0
2014-11-06 10:05:00,41.8,41.82,41.76,41.78,59000.0,22.5035,22.5142,22.4819,22.4927,59000.0
2014-11-06 10:10:00,41.78,41.79,41.69,41.71,113500.0,22.4927,22.4981,22.4443,22.455,113500.0
2014-11-06 10:15:00,41.7,41.7,41.6,41.68,70200.0,22.4496,22.4496,22.3958,22.4389,70200.0
2014-11-06 10:20:00,41.69,41.76,41.66,41.76,58300.0,22.4443,22.4819,22.4281,22.4819,58300.0
2014-11-06 10:25:00,41.76,41.77,41.68,41.71,36000.0,22.4819,22.4873,22.4389,22.455,36000.0
2014-11-06 10:30:00,41.69,41.71,41.64,41.7,62700.0,22.4443,22.455,22.4173,22.4496,62700.0
2014-11-06 10:35:00,41.7,41.76,41.7,41.74,46300.0,22.4496,22.4819,22.4496,22.4712,46300.0
2014-11-06 10:40:00,41.74,41.81,41.73,41.74,23300.0,22.4712,22.5089,22.4658,22.4712,23300.0
2014-11-06 10:45:00,41.74,41.79,41.74,41.77,20700.0,22.4712,22.4981,22.4712,22.4873,20700.0
2014-11-06 10:50:00,41.76,41.86,41.75,41.85,41800.0,22.4819,22.5358,22.4766,22.5304,41800.0
2014-11-06 10:55:00,41.86,41.86,41.81,41.82,26400.0,22.5358,22.5358,22.5089,22.5142,26400.0
2014-11-06 11:00:00,41.81,41.85,41.8,41.83,56500.0,22.5089,22.5304,22.5035,22.5196,56500.0
2014-11-06 11:05:00,41.83,41.83,41.75,41.77,39400.0,22.5196,22.5196,22.4766,22.4873,39400.0
2014-11-06 11:10:00,41.76,41.76,41.7,41.71,38700.0,22.4819,22.4819,22.4496,22.455,38700.0
2014-11-06 11:15:00,41.71,41.73,41.68,41.73,29500.0,22.455,22.4658,22.4389,22.4658,29500.0
2014-11-06 11:20:00,41.73,41.73,41.63,41.66,41000.0,22.4658,22.4658,22.412,22.4281,41000.0
2014-11-06 11:25:00,41.66,41.67,41.62,41.62,51400.0,22.4281,22.4335,22.4066,22.4066,51400.0
2014-11-06 11:30:00,41.62,41.65,41.54,41.59,239900.0,22.4066,22.4227,22.3635,22.3904,239900.0
2014-11-06 11:35:00,41.58,41.65,41.58,41.62,44100.0,22.385,22.4227,22.385,22.4066,44100.0
2014-11-06 11:40:00,41.63,41.64,41.58,41.62,46800.0,22.412,22.4173,22.385,22.4066,46800.0
2014-11-06 11:45:00,41.62,41.67,41.62,41.64,31900.0,22.4066,22.4335,22.4066,22.4173,31900.0
2014-11-06 11:50:00,41.64,41.67,41.61,41.61,19900.0,22.4173,22.4335,22.4012,22.4012,19900.0
2014-11-06 11:55:00,41.62,41.64,41.61,41.63,17900.0,22.4066,22.4173,22.4012,22.412,17900.0
2014-11-06 12:00:00,41.63,41.63,41.6,41.63,19800.0,22.412,22.412,22.3958,22.412,19800.0
2014-11-06 12:05:00,41.63,41.68,41.63,41.67,22000.0,22.412,22.4389,22.412,22.4335,22000.0
2014-11-06 12:10:00,41.66,41.68,41.65,41.67,27500.0,22.4281,22.4389,22.4227,22.4335,27500.0
2014-11-06 12:15:00,41.68,41.77,41.64,41.77,30800.0,22.4389,22.4873,22.4173,22.4873,30800.0
2014-11-06 12:20:00,41.77,41.78,41.75,41.78,43600.0,22.4873,22.4927,22.4766,22.4927,43600.0
2014-11-06 12:25:00,41.77,41.78,41.73,41.77,24500.0,22.4873,22.4927,22.4658,22.4873,24500.0
2014-11-06 12:30:00,41.77,41.77,41.72,41.75,36000.0,22.4873,22.4873,22.4604,22.4766,36000.0
2014-11-06 12:35:00,41.75,41.75,41.69,41.71,20400.0,22.4766,22.4766,22.4443,22.455,20400.0
2014-11-06 12:40:00,41.71,41.75,41.7,41.73,14300.0,22.455,22.4766,22.4496,22.4658,14300.0
2014-11-06 12:45:00,41.74,41.75,41.73,41.74,14200.0,22.4712,22.4766,22.4658,22.4712,14200.0
2014-11-06 12:50:00,41.74,41.77,41.73,41.75,21600.0,22.4712,22.4873,22.4658,22.4766,21600.0
2014-11-06 12:55:00,41.74,41.79,41.74,41.77,21800.0,22.4712,22.4981,22.4712,22.4873,21800.0
2014-11-06 13:00:00,41.79,41.8,41.78,41.79,50500.0,22.4981,22.5035,22.4927,22.4981,50500.0
2014-11-06 13:05:00,41.78,41.8,41.77,41.79,17900.0,22.4927,22.5035,22.4873,22.4981,17900.0
2014-11-06 13:10:00,41.8,41.83,41.8,41.82,37400.0,22.5035,22.5196,22.5035,22.5142,37400.0
2014-11-06 13:15:00,41.81,41.83,41.81,41.82,20700.0,22.5089,22.5196,22.5089,22.5142,20700.0
2014-11-06 13:20:00,41.82,41.86,41.81,41.85,25300.0,22.5142,22.5358,22.5089,22.5304,25300.0
2014-11-06 13:25:00,41.86,41.89,41.84,41.88,20000.0,22.5358,22.5519,22.525,22.5465,20000.0
2014-11-06 13:30:00,41.88,41.92,41.88,41.89,25500.0,22.5465,22.5681,22.5465,22.5519,25500.0
2014-11-06 13:35:00,41.88,41.9,41.87,41.9,33800.0,22.5465,22.5573,22.5412,22.5573,33800.0
2014-11-06 13:40:00,41.9,41.91,41.89,41.91,17300.0,22.5573,22.5627,22.5519,22.5627,17300.0
2014-11-06 13:45:00,41.91,41.91,41.81,41.84,43100.0,22.5627,22.5627,22.5089,22.525,43100.0
2014-11-06 13:50:00,41.84,41.87,41.84,41.84,25700.0,22.525,22.5412,22.525,22.525,25700.0
2014-11-06 13:55:00,41.84,41.85,41.81,41.85,14900.0,22.525,22.5304,22.5089,22.5304,14900.0
2014-11-06 14:00:00,41.85,41.85,41.83,41.84,22400.0,22.5304,22.5304,22.5196,22.525,22400.0
2014-11-06 14:05:00,41.84,41.85,41.82,41.84,15900.0,22.525,22.5304,22.5142,22.525,15900.0
2014-11-06 14:10:00,41.84,41.87,41.82,41.86,18600.0,22.525,22.5412,22.5142,22.5358,18600.0
2014-11-06 14:15:00,41.85,41.88,41.84,41.87,280300.0,22.5304,22.5465,22.525,22.5412,280300.0
2014-11-06 14:20:00,41.86,41.88,41.86,41.87,21300.0,22.5358,22.5465,22.5358,22.5412,21300.0
2014-11-06 14:25:00,41.88,41.9,41.87,41.9,48400.0,22.5465,22.5573,22.5412,22.5573,48400.0
2014-11-06 14:30:00,41.9,41.9,41.86,41.87,24600.0,22.5573,22.5573,22.5358,22.5412,24600.0
2014-11-06 14:35:00,41.88,41.88,41.85,41.87,33200.0,22.5465,22.5465,22.5304,22.5412,33200.0
2014-11-06 14:40:00,41.88,41.88,41.85,41.87,21600.0,22.5465,22.5465,22.5304,22.5412,21600.0
2014-11-06 14:45:00,41.87,41.88,41.86,41.88,63100.0,22.5412,22.5465,22.5358,22.5465,63100.0
2014-11-06 14:50:00,41.88,41.9,41.87,41.9,11000.0,22.5465,22.5573,22.5412,22.5573,11000.0
2014-11-06 14:55:00,41.9,41.92,41.89,41.89,28000.0,22.5573,22.5681,22.5519,22.5519,28000.0
2014-11-06 15:00:00,41.89,41.91,41.88,41.89,34600.0,22.5519,22.5627,22.5465,22.5519,34600.0
2014-11-06 15:05:00,41.89,41.89,41.86,41.87,25700.0,22.5519,22.5519,22.5358,22.5412,25700.0
2014-11-06 15:10:00,41.88,41.9,41.86,41.88,39500.0,22.5465,22.5573,22.5358,22.5465,39500.0
2014-11-06 15:15:00,41.88,41.88,41.85,41.87,65200.0,22.5465,22.5465,22.5304,22.5412,65200.0
2014-11-06 15:20:00,41.86,41.88,41.86,41.88,23500.0,22.5358,22.5465,22.5358,22.5465,23500.0
2014-11-06 15:25:00,41.88,41.89,41.87,41.88,30600.0,22.5465,22.5519,22.5412,22.5465,30600.0
2014-11-06 15:30:00,41.87,41.89,41.85,41.85,36100.0,22.5412,22.5519,22.5304,22.5304,36100.0
2014-11-06 15:35:00,41.86,41.86,41.84,41.84,39400.0,22.5358,22.5358,22.525,22.525,39400.0
2014-11-06 15:40:00,41.84,41.85,41.82,41.82,38100.0,22.525,22.5304,22.5142,22.5142,38100.0
2014-11-06 15:45:00,41.83,41.88,41.83,41.88,114100.0,22.5196,22.5465,22.5196,22.5465,114100.0
2014-11-06 15:50:00,41.88,41.88,41.86,41.86,79700.0,22.5465,22.5465,22.5358,22.5358,79700.0
2014-11-06 15:55:00,41.86,41.89,41.84,41.89,155900.0,22.5358,22.5519,22.525,22.5519,155900.0
2014-11-07 09:30:00,41.99,42.13,41.98,42.05,200000.0,22.6058,22.6811,22.6004,22.6381,200000.0
2014-11-07 09:35:00,42.04,42.16,41.97,42.15,143900.0,22.6327,22.6973,22.595,22.6919,143900.0
2014-11-07 09:40:00,42.16,42.27,42.06,42.25,176000.0,22.6973,22.7565,22.6435,22.7457,176000.0
2014-11-07 09:45:00,42.25,42.3,42.23,42.27,203900.0,22.7457,22.7727,22.735,22.7565,203900.0
2014-11-07 09:50:00,42.27,42.27,42.19,42.19,95000.0,22.7565,22.7565,22.7134,22.7134,95000.0
2014-11-07 09:55:00,42.18,42.24,42.18,42.2,61300.0,22.7081,22.7404,22.7081,22.7188,61300.0
2014-11-07 10:00:00,42.2,42.32,42.19,42.29,71900.0,22.7188,22.7834,22.7134,22.7673,71900.0
2014-11-07 10:05:00,42.29,42.34,42.24,42.26,48500.0,22.7673,22.7942,22.7404,22.7511,48500.0
2014-11-07 10:10:00,42.27,42.3,42.23,42.23,71100.0,22.7565,22.7727,22.735,22.735,71100.0
2014-11-07 10:15:00,42.24,42.27,42.2,42.22,172500.0,22.7404,22.7565,22.7188,22.7296,172500.0
2014-11-07 10:20:00,42.22,42.23,42.19,42.2,95400.0,22.7296,22.735,22.7134,22.7188,95400.0
2014-11-07 10:25:00,42.21,42.22,42.19,42.21,36100.0,22.7242,22.7296,22.7134,22.7242,36100.0
2014-11-07 10:30:00,42.2,42.2,42.13,42.14,55800.0,22.7188,22.7188,22.6811,22.6865,55800.0
2014-11-07 10:35:00,42.13,42.15,42.11,42.13,39700.0,22.6811,22.6919,22.6704,22.6811,39700.0
2014-11-07 10:40:00,42.13,42.14,42.1,42.13,29100.0,22.6811,22.6865,22.665,22.6811,29100.0
2014-11-07 10:45:00,42.12,42.18,42.12,42.14,53000.0,22.6758,22.7081,22.6758,22.6865,53000.0
2014-11-07 10:50:00,42.15,42.19,42.13,42.18,31700.0,22.6919,22.7134,22.6811,22.7081,31700.0
2014-11-07 10:55:00,42.18,42.23,42.17,42.19,52100.0,22.7081,22.735,22.7027,22.7134,52100.0
2014-11-07 11:00:00,42.19,42.22,42.15,42.19,65100.0,22.7134,22.7296,22.6919,22.7134,65100.0
2014-11-07 11:05:00,42.19,42.2,42.15,42.15,80500.0,22.7134,22.7188,22.6919,22.6919,80500.0
2014-11-07 11:10:00,42.16,42.17,42.12,42.15,66900.0,22.6973,22.7027,22.6758,22.6919,66900.0
2014-11-07 11:15:00,42.15,42.16,42.12,42.15,75900.0,22.6919,22.6973,22.6758,22.6919,75900.0
2014-11-07 11:20:00,42.15,42.16,42.12,42.14,44200.0,22.6919,22.6973,22.6758,22.6865,44200.0
2014-11-07 11:25:00,42.15,42.15,42.11,42.13,57200.0,22.6919,22.6919,22.6704,22.6811,57200.0
2014-11-07 11:30:00,42.14,42.15,42.05,42.07,222500.0,22.6865,22.6919,22.6381,22.6488,222500.0
2014-11-07 11:35:00,42.07,42.13,42.05,42.12,99000.0,22.6488,22.6811,22.6381,22.6758,99000.0
2014-11-07 11:40:00,42.12,42.15,42.12,42.14,52400.0,22.6758,22.6919,22.6758,22.6865,52400.0
2014-11-07 11:45:00,42.13,42.15,42.13,42.15,33300.0,22.6811,22.6919,22.6811,22.6919,33300.0
2014-11-07 11:50:00,42.14,42.15,42.05,42.05,55000.0,22.6865,22.6919,22.6381,22.6381,55000.0
2014-11-07 11:55:00,42.05,42.07,42.01,42.01,61700.0,22.6381,22.6488,22.6165,22.6165,61700.0
2014-11-07 12:00:00,42.02,42.02,41.96,41.98,87300.0,22.6219,22.6219,22.5896,22.6004,87300.0
2014-11-07 12:05:00,41.99,42.03,41.95,42.03,75500.0,22.6058,22.6273,22.5842,22.6273,75500.0
2014-11-07 12:10:00,42.03,42.07,42.02,42.03,41800.0,22.6273,22.6488,22.6219,22.6273,41800.0
2014-11-07 12:15:00,42.03,42.06,42.02,42.04,98900.0,22.6273,22.6435,22.6219,22.6327,98900.0
2014-11-07 12:20:00,42.04,42.05,42.02,42.04,38300.0,22.6327,22.6381,22.6219,22.6327,38300.0
2014-11-07 12:25:00,42.04,42.04,42.01,42.04,23300.0,22.6327,22.6327,22.6165,22.6327,23300.0
2014-11-07 12:30:00,42.04,42.05,42.02,42.02,27500.0,22.6327,22.6381,22.6219,22.6219,27500.0
2014-11-07 12:35:00,42.03,42.04,42.02,42.03,37900.0,22.6273,22.6327,22.6219,22.6273,37900.0
2014-11-07 12:40:00,42.04,42.05,42.03,42.04,56400.0,22.6327,22.6381,22.6273,22.6327,56400.0
2014-11-07 12:45:00,42.05,42.05,42.02,42.05,62000.0,22.6381,22.6381,22.6219,22.6381,62000.0
2014-11-07 12:50:00,42.04,42.06,42.02,42.05,21300.0,22.6327,22.6435,22.6219,22.6381,21300.0
2014-11-07 12:55:00,42.05,42.06,42.03,42.05,13000.0,22.6381,22.6435,22.6273,22.6381,13000.0
2014-11-07 13:00:00,42.05,42.08,42.04,42.05,25300.0,22.6381,22.6542,22.6327,22.6381,25300.0
2014-11-07 13:05:00,42.06,42.07,42.0,42.01,21400.0,22.6435,22.6488,22.6112,22.6165,21400.0
2014-11-07 13:10:00,42.02,42.02,41.98,42.01,31000.0,22.6219,22.6219,22.6004,22.6165,31000.0
2014-11-07 13:15:00,42.0,42.04,41.99,42.03,35200.0,22.6112,22.6327,22.6058,22.6273,35200.0
2014-11-07 13:20:00,42.03,42.08,42.03,42.06,25700.0,22.6273,22.6542,22.6273,22.6435,25700.0
2014-11-07 13:25:00,42.07,42.1,42.06,42.08,46700.0,22.6488,22.665,22.6435,22.6542,46700.0
2014-11-07 13:30:00,42.07,42.11,42.06,42.1,57500.0,22.6488,22.6704,22.6435,22.665,57500.0
2014-11-07 13:35:00,42.1,42.1,42.06,42.06,24100.0,22.665,22.665,22.6435,22.6435,24100.0
2014-11-07 13:40:00,42.06,42.08,42.06,42.07,20400.0,22.6435,22.6542,22.6435,22.6488,20400.0
2014-11-07 13:45:00,42.07,42.1,42.05,42.08,55000.0,22.6488,22.665,22.6381,22.6542,55000.0
2014-11-07 13:50:00,42.08,42.09,42.02,42.02,28600.0,22.6542,22.6596,22.6219,22.6219,28600.0
2014-11-07 13:55:00,42.02,42.03,42.01,42.01,32500.0,22.6219,22.6273,22.6165,22.6165,32500.0
2014-11-07 14:00:00,42.01,42.04,41.99,42.01,39500.0,22.6165,22.6327,22.6058,22.6165,39500.0
2014-11-07 14:05:00,42.02,42.03,42.01,42.01,17600.0,22.6219,22.6273,22.6165,22.6165,17600.0
2014-11-07 14:10:00,42.02,42.02,42.0,42.0,107300.0,22.6219,22.6219,22.6112,22.6112,107300.0
2014-11-07 14:15:00,42.0,42.01,42.0,42.01,56800.0,22.6112,22.6165,22.6112,22.6165,56800.0
2014-11-07 14:20:00,42.0,42.01,41.99,42.0,44200.0,22.6112,22.6165,22.6058,22.6112,44200.0
2014-11-07 14:25:00,42.0,42.0,41.97,41.99,58600.0,22.6112,22.6112,22.595,22.6058,58600.0
2014-11-07 14:30:00,41.99,42.01,41.98,41.99,29900.0,22.6058,22.6165,22.6004,22.6058,29900.0
2014-11-07 14:35:00,41.99,42.02,41.97,42.01,36900.0,22.6058,22.6219,22.595,22.6165,36900.0
2014-11-07 14:40:00,42.01,42.02,41.99,41.99,39100.0,22.6165,22.6219,22.6058,22.6058,39100.0
2014-11-07 14:45:00,42.0,42.0,41.98,41.99,30700.0,22.6112,22.6112,22.6004,22.6058,30700.0
2014-11-07 14:50:00,42.0,42.0,41.95,41.97,32600.0,22.6112,22.6112,22.5842,22.595,32600.0
2014-11-07 14:55:00,41.97,41.98,41.94,41.97,48600.0,22.595,22.6004,22.5788,22.595,48600.0
2014-11-07 15:00:00,41.97,42.02,41.96,42.02,44500.0,22.595,22.6219,22.5896,22.6219,44500.0
2014-11-07 15:05:00,42.01,42.04,42.01,42.03,49700.0,22.6165,22.6327,22.6165,22.6273,49700.0
2014-11-07 15:10:00,42.02,42.03,42.01,42.02,19100.0,22.6219,22.6273,22.6165,22.6219,19100.0
2014-11-07 15:15:00,42.02,42.03,41.98,42.02,40100.0,22.6219,22.6273,22.6004,22.6219,40100.0
2014-11-07 15:20:00,42.02,42.03,41.98,41.99,44200.0,22.6219,22.6273,22.6004,22.6058,44200.0
2014-11-07 15:25:00,41.99,42.0,41.97,41.97,24900.0,22.6058,22.6112,22.595,22.595,24900.0
2014-11-07 15:30:00,41.97,42.01,41.97,42.0,60600.0,22.595,22.6165,22.595,22.6112,60600.0
2014-11-07 15:35:00,41.99,42.01,41.98,41.98,61600.0,22.6058,22.6165,22.6004,22.6004,61600.0
2014-11-07 15:40:00,41.97,42.01,41.97,42.01,80700.0,22.595,22.6165,22.595,22.6165,80700.0
2014-11-07 15:45:00,42.01,42.06,42.0,42.03,118300.0,22.6165,22.6435,22.6112,22.6273,118300.0
2014-11-07 15:50:00,42.03,42.06,42.0,42.04,112200.0,22.6273,22.6435,22.6112,22.6327,112200.0
2014-11-07 15:55:00,42.04,42.08,42.03,42.06,192800.0,22.6327,22.6542,22.6273,22.6435,192800.0
2014-11-10 09:30:00,42.07,42.2,42.07,42.17,263300.0,22.6488,22.7188,22.6488,22.7027,263300.0
2014-11-10 09:35:00,42.17,42.25,42.16,42.23,132500.0,22.7027,22.7457,22.6973,22.735,132500.0
2014-11-10 09:40:00,42.22,42.24,42.14,42.14,125800.0,22.7296,22.7404,22.6865,22.6865,125800.0
2014-11-10 09:45:00,42.15,42.16,42.0,42.01,140000.0,22.6919,22.6973,22.6112,22.6165,140000.0
2014-11-10 09:50:00,42.01,42.06,41.96,41.96,107600.0,22.6165,22.6435,22.5896,22.5896,107600.0
2014-11-10 09:55:00,41.97,42.04,41.94,41.95,70500.0,22.595,22.6327,22.5788,22.5842,70500.0
2014-11-10 10:00:00,41.96,41.96,41.84,41.84,92900.0,22.5896,22.5896,22.525,22.525,92900.0
2014-11-10 10:05:00,41.84,41.91,41.84,41.9,72900.0,22.525,22.5627,22.525,22.5573,72900.0
2014-11-10 10:10:00,41.9,41.91,41.84,41.85,80500.0,22.5573,22.5627,22.525,22.5304,80500.0
2014-11-10 10:15:00,41.85,41.86,41.8,41.82,46800.0,22.5304,22.5358,22.5035,22.5142,46800.0
2014-11-10 10:20:00,41.82,41.83,41.77,41.82,42200.0,22.5142,22.5196,22.4873,22.5142,42200.0
2014-11-10 10:25:00,41.81,41.86,41.77,41.84,52900.0,22.5089,22.5358,22.4873,22.525,52900.0
2014-11-10 10:30:00,41.84,41.87,41.83,41.85,39400.0,22.525,22.5412,22.5196,22.5304,39400.0
2014-11-10 10:35:00,41.85,41.89,41.83,41.89,122700.0,22.5304,22.5519,22.5196,22.5519,122700.0
2014-11-10 10:40:00,41.88,41.99,41.88,41.99,112600.0,22.5465,22.6058,22.5465,22.6058,112600.0
2014-11-10 10:45:00,41.98,42.0,41.95,41.97,45600.0,22.6004,22.6112,22.5842,22.595,45600.0
2014-11-10 10:50:00,41.97,42.01,41.97,41.98,55400.0,22.595,22.6165,22.595,22.6004,55400.0
2014-11-10 10:55:00,41.99,42.02,41.97,41.97,34100.0,22.6058,22.6219,22.595,22.595,34100.0
2014-11-10 11:00:00,41.98,41.99,41.91,41.91,46500.0,22.6004,22.6058,22.5627,22.5627,46500.0
2014-11-10 11:05:00,41.91,41.92,41.85,41.87,46000.0,22.5627,22.5681,22.5304,22.5412,46000.0
2014-11-10 11:10:00,41.88,41.9,41.83,41.83,48300.0,22.5465,22.5573,22.5196,22.5196,48300.0
2014-11-10 11:15:00,41.84,41.86,41.81,41.86,56500.0,22.525,22.5358,22.5089,22.5358,56500.0
2014-11-10 11:20:00,41.86,41.9,41.84,41.89,60300.0,22.5358,22.5573,22.525,22.5519,60300.0
2014-11-10 11:25:00,41.89,41.95,41.89,41.94,71800.0,22.5519,22.5842,22.5519,22.5788,71800.0
2014-11-10 11:30:00,41.93,41.99,41.91,41.97,60600.0,22.5735,22.6058,22.5627,22.595,60600.0
2014-11-10 11:35:00,41.97,41.99,41.92,41.96,83300.0,22.595,22.6058,22.5681,22.5896,83300.0
2014-11-10 11:40:00,41.95,41.96,41.92,41.92,49800.0,22.5842,22.5896,22.5681,22.5681,49800.0
2014-11-10 11:45:00,41.92,41.96,41.91,41.95,43700.0,22.5681,22.5896,22.5627,22.5842,43700.0
2014-11-10 11:50:00,41.95,42.01,41.95,41.99,44500.0,22.5842,22.6165,22.5842,22.6058,44500.0
2014-11-10 11:55:00,41.98,42.01,41.96,41.97,31800.0,22.6004,22.6165,22.5896,22.595,31800.0
2014-11-10 12:00:00,41.97,41.97,41.89,41.92,70500.0,22.595,22.595,22.5519,22.5681,70500.0
2014-11-10 12:05:00,41.91,41.94,41.84,41.87,70600.0,22.5627,22.5788,22.525,22.5412,70600.0
2014-11-10 12:10:00,41.87,41.9,41.85,41.9,45300.0,22.5412,22.5573,22.5304,22.5573,45300.0
2014-11-10 12:15:00,41.89,41.92,41.88,41.92,42800.0,22.5519,22.5681,22.5465,22.5681,42800.0
2014-11-10 12:20:00,41.92,41.97,41.9,41.96,29300.0,22.5681,22.595,22.5573,22.5896,29300.0
2014-11-10 12:25:00,41.97,41.99,41.89,41.93,96500.0,22.595,22.6058,22.5519,22.5735,96500.0
2014-11-10 12:30:00,41.93,42.05,41.93,42.03,71500.0,22.5735,22.6381,22.5735,22.6273,71500.0
2014-11-10 12:35:00,42.03,42.04,41.99,41.99,41100.0,22.6273,22.6327,22.6058,22.6058,41100.0
2014-11-10 12:40:00,41.99,42.05,41.99,42.02,35800.0,22.6058,22.6381,22.6058,22.6219,35800.0
2014-11-10 12:45:00,42.01,42.05,42.0,42.05,43700.0,22.6165,22.6381,22.6112,22.6381,43700.0
2014-11-10 12:50:00,42.04,42.09,42.03,42.07,33000.0,22.6327,22.6596,22.6273,22.6488,33000.0
2014-11-10 12:55:00,42.06,42.07,42.02,42.07,23100.0,22.6435,22.6488,22.6219,22.6488,23100.0
2014-11-10 13:00:00,42.06,42.06,42.02,42.04,39100.0,22.6435,22.6435,22.6219,22.6327,39100.0
2014-11-10 13:05:00,42.04,42.06,42.03,42.04,33600.0,22.6327,22.6435,22.6273,22.6327,33600.0
2014-11-10 13:10:00,42.05,42.06,41.97,42.01,34100.0,22.6381,22.6435,22.595,22.6165,34100.0
2014-11-10 13:15:00,42.01,42.03,41.98,42.0,24300.0,22.6165,22.6273,22.6004,22.6112,24300.0
2014-11-10 13:20:00,42.01,42.06,42.01,42.06,21200.0,22.6165,22.6435,22.6165,22.6435,21200.0
2014-11-10 13:25:00,42.05,42.08,42.04,42.06,27900.0,22.6381,22.6542,22.6327,22.6435,27900.0
2014-11-10 13:30:00,42.07,42.08,42.04,42.06,30800.0,22.6488,22.6542,22.6327,22.6435,30800.0
2014-11-10 13:35:00,42.06,42.07,42.02,42.03,40500.0,22.6435,22.6488,22.6219,22.6273,40500.0
2014-11-10 13:40:00,42.02,42.05,42.02,42.05,21500.0,22.6219,22.6381,22.6219,22.6381,21500.0
2014-11-10 13:45:00,42.05,42.08,42.04,42.06,26800.0,22.6381,22.6542,22.6327,22.6435,26800.0
2014-11-10 13:50:00,42.05,42.05,42.02,42.03,19300.0,22.6381,22.6381,22.6219,22.6273,19300.0
2014-11-10 13:55:00,42.04,42.04,41.97,41.97,29400.0,22.6327,22.6327,22.595,22.595,29400.0
2014-11-10 14:00:00,41.97,41.98,41.92,41.93,27600.0,22.595,22.6004,22.5681,22.5735,27600.0
2014-11-10 14:05:00,41.93,41.94,41.9,41.93,42500.0,22.5735,22.5788,22.5573,22.5735,42500.0
2014-11-10 14:10:00,41.92,41.96,41.91,41.95,24300.0,22.5681,22.5896,22.5627,22.5842,24300.0
2014-11-10 14:15:00,41.95,41.98,41.94,41.98,29100.0,22.5842,22.6004,22.5788,22.6004,29100.0
2014-11-10 14:20:00,41.97,41.98,41.92,41.96,69600.0,22.595,22.6004,22.5681,22.5896,69600.0
2014-11-10 14:25:00,41.95,41.97,41.93,41.93,22900.0,22.5842,22.595,22.5735,22.5735,22900.0
2014-11-10 14:30:00,41.93,41.95,41.89,41.9,37900.0,22.5735,22.5842,22.5519,22.5573,37900.0
2014-11-10 14:35:00,41.9,41.91,41.88,41.88,29400.0,22.5573,22.5627,22.5465,22.5465,29400.0
2014-11-10 14:40:00,41.89,41.91,41.88,41.9,26300.0,22.5519,22.5627,22.5465,22.5573,26300.0
2014-11-10 14:45:00,41.9,41.9,41.87,41.9,18200.0,22.5573,22.5573,22.5412,22.5573,18200.0
2014-11-10 14:50:00,41.89,41.93,41.88,41.91,23300.0,22.5519,22.5735,22.5465,22.5627,23300.0
2014-11-10 14:55:00,41.91,41.93,41.9,41.91,21500.0,22.5627,22.5735,22.5573,22.5627,21500.0
2014-11-10 15:00:00,41.92,41.92,41.88,41.91,22700.0,22.5681,22.5681,22.5465,22.5627,22700.0
2014-11-10 15:05:00,41.92,41.94,41.89,41.9,19700.0,22.5681,22.5788,22.5519,22.5573,19700.0
2014-11-10 15:10:00,41.9,41.93,41.88,41.91,63200.0,22.5573,22.5735,22.5465,22.5627,63200.0
2014-11-10 15:15:00,41.91,41.92,41.89,41.89,36600.0,22.5627,22.5681,22.5519,22.5519,36600.0
2014-11-10 15:20:00,41.89,41.93,41.89,41.92,44200.0,22.5519,22.5735,22.5519,22.5681,44200.0
2014-11-10 15:25:00,41.92,41.92,41.87,41.87,29200.0,22.5681,22.5681,22.5412,22.5412,29200.0
2014-11-10 15:30:00,41.87,41.89,41.86,41.86,33700.0,22.5412,22.5519,22.5358,22.5358,33700.0
2014-11-10 15:35:00,41.86,41.87,41.82,41.83,54900.0,22.5358,22.5412,22.5142,22.5196,54900.0
2014-11-10 15:40:00,41.84,41.87,41.83,41.86,57500.0,22.525,22.5412,22.5196,22.5358,57500.0
2014-11-10 15:45:00,41.87,41.88,41.85,41.87,72700.0,22.5412,22.5465,22.5304,22.5412,72700.0
2014-11-10 15:50:00,41.87,41.88,41.86,41.87,60700.0,22.5412,22.5465,22.5358,22.5412,60700.0
2014-11-10 15:55:00,41.87,41.9,41.86,41.86,188600.0,22.5412,22.5573,22.5358,22.5358,188600.0
2014-11-11 09:30:00,41.43,41.45,41.38,41.39,296700.0,22.3043,22.3151,22.2774,22.2828,296700.0
2014-11-11 09:35:00,41.39,41.41,41.31,41.41,149400.0,22.2828,22.2935,22.2397,22.2935,149400.0
2014-11-11 09:40:00,41.41,41.43,41.37,41.4,127300.0,22.2935,22.3043,22.272,22.2881,127300.0
2014-11-11 09:45:00,41.4,41.44,41.36,41.39,126600.0,22.2881,22.3097,22.2666,22.2828,126600.0
2014-11-11 09:50:00,41.38,41.43,41.37,41.42,152000.0,22.2774,22.3043,22.272,22.2989,152000.0
2014-11-11 09:55:00,41.41,41.46,41.41,41.41,208900.0,22.2935,22.3204,22.2935,22.2935,208900.0
2014-11-11 10:00:00,41.41,41.49,41.4,41.46,392500.0,22.2935,22.3366,22.2881,22.3204,392500.0
2014-11-11 10:05:00,41.47,41.5,41.44,41.45,71400.0,22.3258,22.342,22.3097,22.3151,71400.0
2014-11-11 10:10:00,41.45,41.45,41.4,41.4,59800.0,22.3151,22.3151,22.2881,22.2881,59800.0
2014-11-11 10:15:00,41.4,41.42,41.38,41.39,32300.0,22.2881,22.2989,22.2774,22.2828,32300.0
2014-11-11 10:20:00,41.4,41.42,41.36,41.42,89400.0,22.2881,22.2989,22.2666,22.2989,89400.0
2014-11-11 10:25:00,41.42,41.47,41.42,41.46,61400.0,22.2989,22.3258,22.2989,22.3204,61400.0
2014-11-11 10:30:00,41.47,41.5,41.44,41.44,63600.0,22.3258,22.342,22.3097,22.3097,63600.0
2014-11-11 10:35:00,41.44,41.45,41.38,41.41,95600.0,22.3097,22.3151,22.2774,22.2935,95600.0
2014-11-11 10:40:00,41.4,41.43,41.38,41.4,56600.0,22.2881,22.3043,22.2774,22.2881,56600.0
2014-11-11 10:45:00,41.4,41.43,41.37,41.39,41500.0,22.2881,22.3043,22.272,22.2828,41500.0
2014-11-11 10:50:00,41.4,41.41,41.36,41.37,74000.0,22.2881,22.2935,22.2666,22.272,74000.0
2014-11-11 10:55:00,41.37,41.44,41.37,41.43,51400.0,22.272,22.3097,22.272,22.3043,51400.0
2014-11-11 11:00:00,41.43,41.46,41.41,41.42,52200.0,22.3043,22.3204,22.2935,22.2989,52200.0
2014-11-11 11:05:00,41.41,41.43,41.4,41.42,42100.0,22.2935,22.3043,22.2881,22.2989,42100.0
2014-11-11 11:10:00,41.42,41.44,41.4,41.41,48800.0,22.2989,22.3097,22.2881,22.2935,48800.0
2014-11-11 11:15:00,41.4,41.42,41.36,41.4,40800.0,22.2881,22.2989,22.2666,22.2881,40800.0
2014-11-11 11:20:00,41.4,41.44,41.4,41.41,37300.0,22.2881,22.3097,22.2881,22.2935,37300.0
2014-11-11 11:25:00,41.42,41.45,41.4,41.41,35700.0,22.2989,22.3151,22.2881,22.2935,35700.0
2014-11-11 11:30:00,41.42,41.44,41.4,41.43,79500.0,22.2989,22.3097,22.2881,22.3043,79500.0
2014-11-11 11:35:00,41.43,41.44,41.36,41.38,60000.0,22.3043,22.3097,22.2666,22.2774,60000.0
2014-11-11 11:40:00,41.39,41.41,41.34,41.41,142800.0,22.2828,22.2935,22.2558,22.2935,142800.0
2014-11-11 11:45:00,41.41,41.44,41.41,41.44,42400.0,22.2935,22.3097,22.2935,22.3097,42400.0
2014-11-11 11:50:00,41.44,41.48,41.44,41.48,25900.0,22.3097,22.3312,22.3097,22.3312,25900.0
2014-11-11 11:55:00,41.49,41.53,41.47,41.53,63800.0,22.3366,22.3581,22.3258,22.3581,63800.0
2014-11-11 12:00:00,41.53,41.59,41.52,41.58,62100.0,22.3581,22.3904,22.3527,22.385,62100.0
2014-11-11 12:05:00,41.6,41.61,41.53,41.55,48400.0,22.3958,22.4012,22.3581,22.3689,48400.0
2014-11-11 12:10:00,41.55,41.63,41.55,41.62,26600.0,22.3689,22.412,22.3689,22.4066,26600.0
2014-11-11 12:15:00,41.63,41.64,41.58,41.58,32900.0,22.412,22.4173,22.385,22.385,32900.0
2014-11-11 12:20:00,41.59,41.63,41.58,41.61,23200.0,22.3904,22.412,22.385,22.4012,23200.0
2014-11-11 12:25:00,41.6,41.62,41.58,41.62,36400.0,22.3958,22.4066,22.385,22.4066,36400.0
2014-11-11 12:30:00,41.62,41.63,41.61,41.63,35100.0,22.4066,22.412,22.4012,22.412,35100.0
2014-11-11 12:35:00,41.63,41.65,41.61,41.63,57500.0,22.412,22.4227,22.4012,22.412,57500.0
2014-11-11 12:40:00,41.64,41.66,41.62,41.65,43200.0,22.4173,22.4281,22.4066,22.4227,43200.0
2014-11-11 12:45:00,41.65,41.66,41.62,41.62,37200.0,22.4227,22.4281,22.4066,22.4066,37200.0
2014-11-11 12:50:00,41.63,41.68,41.59,41.68,35900.0,22.412,22.4389,22.3904,22.4389,35900.0
2014-11-11 12:55:00,41.67,41.7,41.66,41.67,31700.0,22.4335,22.4496,22.4281,22.4335,31700.0
2014-11-11 13:00:00,41.68,41.69,41.65,41.68,19700.0,22.4389,22.4443,22.4227,22.4389,19700.0
2014-11-11 13:05:00,41.67,41.72,41.67,41.72,40900.0,22.4335,22.4604,22.4335,22.4604,40900.0
2014-11-11 13:10:00,41.72,41.73,41.68,41.73,19400.0,22.4604,22.4658,22.4389,22.4658,19400.0
2014-11-11 13:15:00,41.72,41.73,41.7,41.72,23700.0,22.4604,22.4658,22.4496,22.4604,23700.0
2014-11-11 13:20:00,41.73,41.75,41.72,41.74,36600.0,22.4658,22.4766,22.4604,22.4712,36600.0
2014-11-11 13:25:00,41.74,41.75,41.71,41.73,35500.0,22.4712,22.4766,22.455,22.4658,35500.0
2014-11-11 13:30:00,41.73,41.8,41.72,41.79,16400.0,22.4658,22.5035,22.4604,22.4981,16400.0
2014-11-11 13:35:00,41.79,41.8,41.73,41.77,44900.0,22.4981,22.5035,22.4658,22.4873,44900.0
2014-11-11 13:40:00,41.77,41.79,41.73,41.77,64500.0,22.4873,22.4981,22.4658,22.4873,64500.0
2014-11-11 13:45:00,41.77,41.79,41.75,41.77,28000.0,22.4873,22.4981,22.4766,22.4873,28000.0
2014-11-11 13:50:00,41.76,41.77,41.75,41.76,14900.0,22.4819,22.4873,22.4766,22.4819,14900.0
2014-11-11 13:55:00,41.76,41.79,41.76,41.79,34900.0,22.4819,22.4981,22.4819,22.4981,34900.0
2014-11-11 14:00:00,41.78,41.85,41.78,41.85,52800.0,22.4927,22.5304,22.4927,22.5304,52800.0
2014-11-11 14:05:00,41.84,41.91,41.84,41.87,67900.0,22.525,22.5627,22.525,22.5412,67900.0
2014-11-11 14:10:00,41.88,41.89,41.85,41.88,45400.0,22.5465,22.5519,22.5304,22.5465,45400.0
2014-11-11 14:15:00,41.89,41.9,41.88,41.9,25200.0,22.5519,22.5573,22.5465,22.5573,25200.0
2014-11-11 14:20:00,41.89,41.92,41.89,41.89,43000.0,22.5519,22.5681,22.5519,22.5519,43000.0
2014-11-11 14:25:00,41.89,41.9,41.87,41.89,37000.0,22.5519,22.5573,22.5412,22.5519,37000.0
2014-11-11 14:30:00,41.89,41.9,41.85,41.86,20300.0,22.5519,22.5573,22.5304,22.5358,20300.0
2014-11-11 14:35:00,41.86,41.86,41.81,41.83,24800.0,22.5358,22.5358,22.5089,22.5196,24800.0
2014-11-11 14:40:00,41.83,41.83,41.77,41.78,25700.0,22.5196,22.5196,22.4873,22.4927,25700.0
2014-11-11 14:45:00,41.77,41.85,41.77,41.83,19200.0,22.4873,22.5304,22.4873,22.5196,19200.0
2014-11-11 14:50:00,41.83,41.84,41.81,41.83,19800.0,22.5196,22.525,22.5089,22.5196,19800.0
2014-11-11 14:55:00,41.83,41.83,41.8,41.8,18600.0,22.5196,22.5196,22.5035,22.5035,18600.0
2014-11-11 15:00:00,41.81,41.81,41.79,41.8,32400.0,22.5089,22.5089,22.4981,22.5035,32400.0
2014-11-11 15:05:00,41.8,41.81,41.78,41.79,53500.0,22.5035,22.5089,22.4927,22.4981,53500.0
2014-11-11 15:10:00,41.8,41.8,41.75,41.76,42900.0,22.5035,22.5035,22.4766,22.4819,42900.0
2014-11-11 15:15:00,41.77,41.78,41.75,41.76,24100.0,22.4873,22.4927,22.4766,22.4819,24100.0
2014-11-11 15:20:00,41.77,41.78,41.75,41.76,28700.0,22.4873,22.4927,22.4766,22.4819,28700.0
2014-11-11 15:25:00,41.77,41.77,41.75,41.77,45300.0,22.4873,22.4873,22.4766,22.4873,45300.0
2014-11-11 15:30:00,41.77,41.79,41.75,41.76,61400.0,22.4873,22.4981,22.4766,22.4819,61400.0
2014-11-11 15:35:00,41.76,41.77,41.75,41.77,35900.0,22.4819,22.4873,22.4766,22.4873,35900.0
2014-11-11 15:40:00,41.77,41.77,41.76,41.77,34000.0,22.4873,22.4873,22.4819,22.4873,34000.0
2014-11-11 15:45:00,41.76,41.77,41.75,41.75,75100.0,22.4819,22.4873,22.4766,22.4766,75100.0
2014-11-11 15:50:00,41.75,41.76,41.73,41.73,71800.0,22.4766,22.4819,22.4658,22.4658,71800.0
2014-11-11 15:55:00,41.73,41.76,41.71,41.76,127800.0,22.4658,22.4819,22.455,22.4819,127800.0
2014-11-12 09:30:00,41.21,41.29,41.17,41.26,290100.0,22.1858,22.2289,22.1643,22.2128,290100.0
2014-11-12 09:35:00,41.26,41.35,41.24,41.32,137100.0,22.2128,22.2612,22.202,22.2451,137100.0
2014-11-12 09:40:00,41.31,41.33,41.27,41.29,85100.0,22.2397,22.2504,22.2181,22.2289,85100.0
2014-11-12 09:45:00,41.29,41.31,41.23,41.31,140700.0,22.2289,22.2397,22.1966,22.2397,140700.0
2014-11-12 09:50:00,41.31,41.31,41.27,41.31,111600.0,22.2397,22.2397,22.2181,22.2397,111600.0
2014-11-12 09:55:00,41.31,41.33,41.29,41.3,132700.0,22.2397,22.2504,22.2289,22.2343,132700.0
2014-11-12 10:00:00,41.31,41.4,41.31,41.39,174700.0,22.2397,22.2881,22.2397,22.2828,174700.0
2014-11-12 10:05:00,41.4,41.47,41.4,41.46,123700.0,22.2881,22.3258,22.2881,22.3204,123700.0
2014-11-12 10:10:00,41.46,41.48,41.43,41.44,106000.0,22.3204,22.3312,22.3043,22.3097,106000.0
2014-11-12 10:15:00,41.43,41.47,41.42,41.47,103100.0,22.3043,22.3258,22.2989,22.3258,103100.0
2014-11-12 10:20:00,41.46,41.56,41.46,41.53,154100.0,22.3204,22.3743,22.3204,22.3581,154100.0
2014-11-12 10:25:00,41.53,41.53,41.49,41.49,57900.0,22.3581,22.3581,22.3366,22.3366,57900.0
2014-11-12 10:30:00,41.49,41.49,41.45,41.46,37400.0,22.3366,22.3366,22.3151,22.3204,37400.0
2014-11-12 10:35:00,41.46,41.48,41.42,41.44,58500.0,22.3204,22.3312,22.2989,22.3097,58500.0
2014-11-12 10:40:00,41.44,41.46,41.4,41.43,39900.0,22.3097,22.3204,22.2881,22.3043,39900.0
2014-11-12 10:45:00,41.42,41.44,41.37,41.37,89300.0,22.2989,22.3097,22.272,22.272,89300.0
2014-11-12 10:50:00,41.37,41.39,41.36,41.36,45500.0,22.272,22.2828,22.2666,22.2666,45500.0
2014-11-12 10:55:00,41.37,41.38,41.34,41.34,55400.0,22.272,22.2774,22.2558,22.2558,55400.0
2014-11-12 11:00:00,41.34,41.34,41.29,41.31,68100.0,22.2558,22.2558,22.2289,22.2397,68100.0
2014-11-12 11:05:00,41.3,41.31,41.28,41.3,57800.0,22.2343,22.2397,22.2235,22.2343,57800.0
2014-11-12 11:10:00,41.3,41.33,41.29,41.3,46100.0,22.2343,22.2504,22.2289,22.2343,46100.0
2014-11-12 11:15:00,41.31,41.31,41.25,41.27,74000.0,22.2397,22.2397,22.2074,22.2181,74000.0
2014-11-12 11:20:00,41.27,41.31,41.26,41.28,143100.0,22.2181,22.2397,22.2128,22.2235,143100.0
2014-11-12 11:25:00,41.29,41.33,41.26,41.27,203000.0,22.2289,22.2504,22.2128,22.2181,203000.0
2014-11-12 11:30:00,41.28,41.33,41.27,41.29,131600.0,22.2235,22.2504,22.2181,22.2289,131600.0
2014-11-12 11:35:00,41.3,41.39,41.29,41.37,57200.0,22.2343,22.2828,22.2289,22.272,57200.0
2014-11-12 11:40:00,41.38,41.38,41.33,41.33,43800.0,22.2774,22.2774,22.2504,22.2504,43800.0
2014-11-12 11:45:00,41.33,41.38,41.32,41.38,48400.0,22.2504,22.2774,22.2451,22.2774,48400.0
2014-11-12 11:50:00,41.39,41.39,41.35,41.36,26300.0,22.2828,22.2828,22.2612,22.2666,26300.0
2014-11-12 11:55:00,41.35,41.41,41.35,41.37,26300.0,22.2612,22.2935,22.2612,22.272,26300.0
2014-11-12 12:00:00,41.37,41.38,41.32,41.32,50300.0,22.272,22.2774,22.2451,22.2451,50300.0
2014-11-12 12:05:00,41.32,41.35,41.32,41.32,29600.0,22.2451,22.2612,22.2451,22.2451,29600.0
2014-11-12 12:10:00,41.32,41.37,41.32,41.34,39300.0,22.2451,22.272,22.2451,22.2558,39300.0
2014-11-12 12:15:00,41.34,41.34,41.3,41.3,39800.0,22.2558,22.2558,22.2343,22.2343,39800.0
2014-11-12 12:20:00,41.3,41.31,41.21,41.23,85900.0,22.2343,22.2397,22.1858,22.1966,85900.0
2014-11-12 12:25:00,41.23,41.28,41.22,41.27,31900.0,22.1966,22.2235,22.1912,22.2181,31900.0
2014-11-12 12:30:00,41.27,41.33,41.25,41.25,58500.0,22.2181,22.2504,22.2074,22.2074,58500.0
2014-11-12 12:35:00,41.25,41.26,41.22,41.25,46800.0,22.2074,22.2128,22.1912,22.2074,46800.0
2014-11-12 12:40:00,41.24,41.26,41.24,41.24,22600.0,22.202,22.2128,22.202,22.202,22600.0
2014-11-12 12:45:00,41.25,41.28,41.25,41.27,15000.0,22.2074,22.2235,22.2074,22.2181,15000.0
2014-11-12 12:50:00,41.27,41.28,41.26,41.27,21100.0,22.2181,22.2235,22.2128,22.2181,21100.0
2014-11-12 12:55:00,41.27,41.27,41.25,41.27,10700.0,22.2181,22.2181,22.2074,22.2181,10700.0
2014-11-12 13:00:00,41.27,41.31,41.27,41.31,69800.0,22.2181,22.2397,22.2181,22.2397,69800.0
2014-11-12 13:05:00,41.31,41.32,41.26,41.26,23900.0,22.2397,22.2451,22.2128,22.2128,23900.0
2014-11-12 13:10:00,41.26,41.28,41.25,41.28,23100.0,22.2128,22.2235,22.2074,22.2235,23100.0
2014-11-12 13:15:00,41.27,41.29,41.26,41.27,24100.0,22.2181,22.2289,22.2128,22.2181,24100.0
2014-11-12 13:20:00,41.27,41.27,41.24,41.25,13200.0,22.2181,22.2181,22.202,22.2074,13200.0
2014-11-12 13:25:00,41.25,41.28,41.23,41.27,32700.0,22.2074,22.2235,22.1966,22.2181,32700.0
2014-11-12 13:30:00,41.28,41.28,41.24,41.25,16900.0,22.2235,22.2235,22.202,22.2074,16900.0
2014-11-12 13:35:00,41.24,41.25,41.21,41.25,27800.0,22.202,22.2074,22.1858,22.2074,27800.0
2014-11-12 13:40:00,41.24,41.25,41.23,41.25,20700.0,22.202,22.2074,22.1966,22.2074,20700.0
2014-11-12 13:45:00,41.25,41.25,41.23,41.23,31200.0,22.2074,22.2074,22.1966,22.1966,31200.0
2014-11-12 13:50:00,41.23,41.23,41.21,41.21,59000.0,22.1966,22.1966,22.1858,22.1858,59000.0
2014-11-12 13:55:00,41.22,41.22,41.2,41.21,33100.0,22.1912,22.1912,22.1805,22.1858,33100.0
2014-11-12 14:00:00,41.21,41.21,41.2,41.2,50100.0,22.1858,22.1858,22.1805,22.1805,50100.0
2014-11-12 14:05:00,41.21,41.21,41.17,41.18,85400.0,22.1858,22.1858,22.1643,22.1697,85400.0
2014-11-12 14:10:00,41.17,41.21,41.17,41.21,56000.0,22.1643,22.1858,22.1643,22.1858,56000.0
2014-11-12 14:15:00,41.2,41.23,41.19,41.23,39400.0,22.1805,22.1966,22.1751,22.1966,39400.0
2014-11-12 14:20:00,41.24,41.25,41.22,41.22,37200.0,22.202,22.2074,22.1912,22.1912,37200.0
2014-11-12 14:25:00,41.22,41.24,41.21,41.21,46900.0,22.1912,22.202,22.1858,22.1858,46900.0
2014-11-12 14:30:00,41.21,41.22,41.19,41.22,46400.0,22.1858,22.1912,22.1751,22.1912,46400.0
2014-11-12 14:35:00,41.22,41.22,41.18,41.18,57200.0,22.1912,22.1912,22.1697,22.1697,57200.0
2014-11-12 14:40:00,41.19,41.19,41.15,41.16,52200.0,22.1751,22.1751,22.1535,22.1589,52200.0
2014-11-12 14:45:00,41.15,41.16,41.13,41.14,73400.0,22.1535,22.1589,22.1428,22.1482,73400.0
2014-11-12 14:50:00,41.15,41.15,41.12,41.14,22500.0,22.1535,22.1535,22.1374,22.1482,22500.0
2014-11-12 14:55:00,41.13,41.16,41.13,41.14,35600.0,22.1428,22.1589,22.1428,22.1482,35600.0
2014-11-12 15:00:00,41.14,41.14,41.12,41.13,39000.0,22.1482,22.1482,22.1374,22.1428,39000.0
2014-11-12 15:05:00,41.13,41.18,41.13,41.17,30300.0,22.1428,22.1697,22.1428,22.1643,30300.0
2014-11-12 15:10:00,41.17,41.18,41.14,41.14,37300.0,22.1643,22.1697,22.1482,22.1482,37300.0
2014-11-12 15:15:00,41.14,41.17,41.14,41.16,67400.0,22.1482,22.1643,22.1482,22.1589,67400.0
2014-11-12 15:20:00,41.17,41.17,41.14,41.15,66000.0,22.1643,22.1643,22.1482,22.1535,66000.0
2014-11-12 15:25:00,41.15,41.16,41.14,41.16,78100.0,22.1535,22.1589,22.1482,22.1589,78100.0
2014-11-12 15:30:00,41.16,41.18,41.15,41.17,75900.0,22.1589,22.1697,22.1535,22.1643,75900.0
2014-11-12 15:35:00,41.16,41.19,41.15,41.17,66400.0,22.1589,22.1751,22.1535,22.1643,66400.0
2014-11-12 15:40:00,41.17,41.19,41.16,41.19,48300.0,22.1643,22.1751,22.1589,22.1751,48300.0
2014-11-12 15:45:00,41.19,41.19,41.16,41.18,83000.0,22.1751,22.1751,22.1589,22.1697,83000.0
2014-11-12 15:50:00,41.18,41.18,41.16,41.17,115700.0,22.1697,22.1697,22.1589,22.1643,115700.0
2014-11-12 15:55:00,41.18,41.2,41.17,41.18,232100.0,22.1697,22.1805,22.1643,22.1697,232100.0
2014-11-13 09:30:00,40.76,40.8,40.74,40.79,451000.0,21.9436,21.9651,21.9328,21.9597,451000.0
2014-11-13 09:35:00,40.8,40.84,40.77,40.81,122600.0,21.9651,21.9867,21.949,21.9705,122600.0
2014-11-13 09:40:00,40.82,40.84,40.75,40.75,121400.0,21.9759,21.9867,21.9382,21.9382,121400.0
2014-11-13 09:45:00,40.75,40.81,40.71,40.81,154400.0,21.9382,21.9705,21.9167,21.9705,154400.0
2014-11-13 09:50:00,40.82,40.85,40.81,40.82,85900.0,21.9759,21.992,21.9705,21.9759,85900.0
2014-11-13 09:55:00,40.82,40.82,40.77,40.77,93500.0,21.9759,21.9759,21.949,21.949,93500.0
2014-11-13 10:00:00,40.76,40.77,40.72,40.72,142500.0,21.9436,21.949,21.922,21.922,142500.0
2014-11-13 10:05:00,40.72,40.73,40.68,40.71,121100.0,21.922,21.9274,21.9005,21.9167,121100.0
2014-11-13 10:10:00,40.7,40.72,40.69,40.69,56000.0,21.9113,21.922,21.9059,21.9059,56000.0
2014-11-13 10:15:00,40.7,40.78,40.69,40.75,74500.0,21.9113,21.9544,21.9059,21.9382,74500.0
2014-11-13 10:20:00,40.74,40.76,40.71,40.75,63200.0,21.9328,21.9436,21.9167,21.9382,63200.0
2014-11-13 10:25:00,40.75,40.77,40.72,40.73,60300.0,21.9382,21.949,21.922,21.9274,60300.0
2014-11-13 10:30:00,40.73,40.79,40.73,40.78,73600.0,21.9274,21.9597,21.9274,21.9544,73600.0
2014-11-13 10:35:00,40.79,40.79,40.73,40.77,72000.0,21.9597,21.9597,21.9274,21.949,72000.0
2014-11-13 10:40:00,40.77,40.8,40.74,40.77,69200.0,21.949,21.9651,21.9328,21.949,69200.0
2014-11-13 10:45:00,40.76,40.8,40.75,40.79,80900.0,21.9436,21.9651,21.9382,21.9597,80900.0
2014-11-13 10:50:00,40.78,40.86,40.78,40.84,137600.0,21.9544,21.9974,21.9544,21.9867,137600.0
2014-11-13 10:55:00,40.84,40.85,40.79,40.8,134900.0,21.9867,21.992,21.9597,21.9651,134900.0
2014-11-13 11:00:00,40.8,40.83,40.74,40.75,80200.0,21.9651,21.9813,21.9328,21.9382,80200.0
2014-11-13 11:05:00,40.76,40.76,40.68,40.69,90800.0,21.9436,21.9436,21.9005,21.9059,90800.0
2014-11-13 11:10:00,40.68,40.7,40.65,40.65,140900.0,21.9005,21.9113,21.8844,21.8844,140900.0
2014-11-13 11:15:00,40.66,40.73,40.63,40.72,106200.0,21.8897,21.9274,21.8736,21.922,106200.0
2014-11-13 11:20:00,40.72,40.72,40.68,40.72,28700.0,21.922,21.922,21.9005,21.922,28700.0
2014-11-13 11:25:00,40.72,40.72,40.67,40.71,56300.0,21.922,21.922,21.8951,21.9167,56300.0
2014-11-13 11:30:00,40.71,40.74,40.69,40.72,62800.0,21.9167,21.9328,21.9059,21.922,62800.0
2014-11-13 11:35:00,40.73,40.75,40.71,40.74,27700.0,21.9274,21.9382,21.9167,21.9328,27700.0
2014-11-13 11:40:00,40.73,40.75,40.71,40.75,39900.0,21.9274,21.9382,21.9167,21.9382,39900.0
2014-11-13 11:45:00,40.75,40.76,40.67,40.72,83400.0,21.9382,21.9436,21.8951,21.922,83400.0
2014-11-13 11:50:00,40.71,40.76,40.71,40.76,39200.0,21.9167,21.9436,21.9167,21.9436,39200.0
2014-11-13 11:55:00,40.75,40.78,40.74,40.76,63000.0,21.9382,21.9544,21.9328,21.9436,63000.0
2014-11-13 12:00:00,40.76,40.77,40.68,40.68,67300.0,21.9436,21.949,21.9005,21.9005,67300.0
2014-11-13 12:05:00,40.69,40.72,40.65,40.68,51500.0,21.9059,21.922,21.8844,21.9005,51500.0
2014-11-13 12:10:00,40.69,40.71,40.67,40.71,50900.0,21.9059,21.9167,21.8951,21.9167,50900.0
2014-11-13 12:15:00,40.71,40.71,40.66,40.66,56300.0,21.9167,21.9167,21.8897,21.8897,56300.0
2014-11-13 12:20:00,40.66,40.66,40.63,40.63,64100.0,21.8897,21.8897,21.8736,21.8736,64100.0
2014-11-13 12:25:00,40.64,40.65,40.6,40.61,76900.0,21.879,21.8844,21.8574,21.8628,76900.0
2014-11-13 12:30:00,40.61,40.65,40.61,40.64,80200.0,21.8628,21.8844,21.8628,21.879,80200.0
2014-11-13 12:35:00,40.64,40.66,40.64,40.65,35000.0,21.879,21.8897,21.879,21.8844,35000.0
2014-11-13 12:40:00,40.64,40.65,40.61,40.63,57600.0,21.879,21.8844,21.8628,21.8736,57600.0
2014-11-13 12:45:00,40.62,40.63,40.6,40.61,39100.0,21.8682,21.8736,21.8574,21.8628,39100.0
2014-11-13 12:50:00,40.61,40.63,40.6,40.61,40700.0,21.8628,21.8736,21.8574,21.8628,40700.0
2014-11-13 12:55:00,40.62,40.66,40.61,40.63,41500.0,21.8682,21.8897,21.8628,21.8736,41500.0
2014-11-13 13:00:00,40.64,40.67,40.63,40.67,41900.0,21.879,21.8951,21.8736,21.8951,41900.0
2014-11-13 13:05:00,40.66,40.67,40.63,40.67,61000.0,21.8897,21.8951,21.8736,21.8951,61000.0
2014-11-13 13:10:00,40.66,40.68,40.61,40.63,104900.0,21.8897,21.9005,21.8628,21.8736,104900.0
2014-11-13 13:15:00,40.63,40.68,40.63,40.65,47000.0,21.8736,21.9005,21.8736,21.8844,47000.0
2014-11-13 13:20:00,40.64,40.67,40.62,40.65,43800.0,21.879,21.8951,21.8682,21.8844,43800.0
2014-11-13 13:25:00,40.64,40.66,40.63,40.65,27000.0,21.879,21.8897,21.8736,21.8844,27000.0
2014-11-13 13:30:00,40.66,40.66,40.58,40.59,82700.0,21.8897,21.8897,21.8467,21.8521,82700.0
2014-11-13 13:35:00,40.59,40.61,40.56,40.57,61100.0,21.8521,21.8628,21.8359,21.8413,61100.0
2014-11-13 13:40:00,40.56,40.57,40.53,40.54,67100.0,21.8359,21.8413,21.8198,21.8251,67100.0
2014-11-13 13:45:00,40.54,40.57,40.52,40.56,65600.0,21.8251,21.8413,21.8144,21.8359,65600.0
2014-11-13 13:50:00,40.57,40.6,40.56,40.57,32900.0,21.8413,21.8574,21.8359,21.8413,32900.0
2014-11-13 13:55:00,40.57,40.58,40.56,40.56,39300.0,21.8413,21.8467,21.8359,21.8359,39300.0
2014-11-13 14:00:00,40.56,40.59,40.56,40.58,52500.0,21.8359,21.8521,21.8359,21.8467,52500.0
2014-11-13 14:05:00,40.58,40.6,40.55,40.57,53000.0,21.8467,21.8574,21.8305,21.8413,53000.0
2014-11-13 14:10:00,40.58,40.58,40.53,40.54,49600.0,21.8467,21.8467,21.8198,21.8251,49600.0
2014-11-13 14:15:00,40.53,40.54,40.51,40.53,46900.0,21.8198,21.8251,21.809,21.8198,46900.0
2014-11-13 14:20:00,40.52,40.53,40.51,40.51,44600.0,21.8144,21.8198,21.809,21.809,44600.0
2014-11-13 14:25:00,40.51,40.52,40.46,40.47,432500.0,21.809,21.8144,21.7821,21.7875,432500.0
2014-11-13 14:30:00,40.48,40.51,40.47,40.5,60800.0,21.7928,21.809,21.7875,21.8036,60800.0
2014-11-13 14:35:00,40.5,40.5,40.47,40.49,47200.0,21.8036,21.8036,21.7875,21.7982,47200.0
2014-11-13 14:40:00,40.48,40.52,40.48,40.51,68300.0,21.7928,21.8144,21.7928,21.809,68300.0
2014-11-13 14:45:00,40.51,40.58,40.51,40.58,39400.0,21.809,21.8467,21.809,21.8467,39400.0
2014-11-13 14:50:00,40.57,40.58,40.56,40.56,39400.0,21.8413,21.8467,21.8359,21.8359,39400.0
2014-11-13 14:55:00,40.56,40.57,40.52,40.54,49500.0,21.8359,21.8413,21.8144,21.8251,49500.0
2014-11-13 15:00:00,40.53,40.56,40.52,40.55,54200.0,21.8198,21.8359,21.8144,21.8305,54200.0
2014-11-13 15:05:00,40.56,40.6,40.54,40.6,52100.0,21.8359,21.8574,21.8251,21.8574,52100.0
2014-11-13 15:10:00,40.59,40.61,40.57,40.58,58400.0,21.8521,21.8628,21.8413,21.8467,58400.0
2014-11-13 15:15:00,40.58,40.6,40.58,40.58,40700.0,21.8467,21.8574,21.8467,21.8467,40700.0
2014-11-13 15:20:00,40.59,40.61,40.57,40.6,47300.0,21.8521,21.8628,21.8413,21.8574,47300.0
2014-11-13 15:25:00,40.61,40.63,40.6,40.6,59400.0,21.8628,21.8736,21.8574,21.8574,59400.0
2014-11-13 15:30:00,40.61,40.67,40.57,40.66,148400.0,21.8628,21.8951,21.8413,21.8897,148400.0
2014-11-13 15:35:00,40.66,40.72,40.66,40.7,163200.0,21.8897,21.922,21.8897,21.9113,163200.0
2014-11-13 15:40:00,40.71,40.82,40.71,40.81,183600.0,21.9167,21.9759,21.9167,21.9705,183600.0
2014-11-13 15:45:00,40.8,40.8,40.7,40.71,163700.0,21.9651,21.9651,21.9113,21.9167,163700.0
2014-11-13 15:50:00,40.71,40.73,40.67,40.7,141500.0,21.9167,21.9274,21.8951,21.9113,141500.0
2014-11-13 15:55:00,40.7,40.72,40.65,40.68,232100.0,21.9113,21.922,21.8844,21.9005,232100.0
2014-11-14 09:30:00,40.4,40.5,40.39,40.48,338800.0,21.7498,21.8036,21.7444,21.7928,338800.0
2014-11-14 09:35:00,40.48,40.62,40.48,40.59,167300.0,21.7928,21.8682,21.7928,21.8521,167300.0
2014-11-14 09:40:00,40.61,40.63,40.52,40.53,139200.0,21.8628,21.8736,21.8144,21.8198,139200.0
2014-11-14 09:45:00,40.53,40.6,40.53,40.57,144700.0,21.8198,21.8574,21.8198,21.8413,144700.0
2014-11-14 09:50:00,40.56,40.65,40.56,40.62,88700.0,21.8359,21.8844,21.8359,21.8682,88700.0
2014-11-14 09:55:00,40.62,40.65,40.6,40.63,70100.0,21.8682,21.8844,21.8574,21.8736,70100.0
2014-11-14 10:00:00,40.64,40.78,40.64,40.75,78900.0,21.879,21.9544,21.879,21.9382,78900.0
2014-11-14 10:05:00,40.75,40.9,40.74,40.83,88400.0,21.9382,22.019,21.9328,21.9813,88400.0
2014-11-14 10:10:00,40.82,40.87,40.81,40.84,34700.0,21.9759,22.0028,21.9705,21.9867,34700.0
2014-11-14 10:15:00,40.84,40.86,40.81,40.85,33600.0,21.9867,21.9974,21.9705,21.992,33600.0
2014-11-14 10:20:00,40.86,40.87,40.82,40.86,49700.0,21.9974,22.0028,21.9759,21.9974,49700.0
2014-11-14 10:25:00,40.85,40.87,40.79,40.8,47300.0,21.992,22.0028,21.9597,21.9651,47300.0
2014-11-14 10:30:00,40.81,40.85,40.79,40.8,80600.0,21.9705,21.992,21.9597,21.9651,80600.0
2014-11-14 10:35:00,40.79,40.83,40.78,40.8,87100.0,21.9597,21.9813,21.9544,21.9651,87100.0
2014-11-14 10:40:00,40.8,40.82,40.78,40.79,31100.0,21.9651,21.9759,21.9544,21.9597,31100.0
2014-11-14 10:45:00,40.8,40.82,40.72,40.73,37200.0,21.9651,21.9759,21.922,21.9274,37200.0
2014-11-14 10:50:00,40.73,40.73,40.65,40.66,102400.0,21.9274,21.9274,21.8844,21.8897,102400.0
2014-11-14 10:55:00,40.65,40.67,40.61,40.61,71100.0,21.8844,21.8951,21.8628,21.8628,71100.0
2014-11-14 11:00:00,40.61,40.63,40.56,40.57,87500.0,21.8628,21.8736,21.8359,21.8413,87500.0
2014-11-14 11:05:00,40.57,40.57,40.52,40.54,58800.0,21.8413,21.8413,21.8144,21.8251,58800.0
2014-11-14 11:10:00,40.54,40.56,40.51,40.54,68000.0,21.8251,21.8359,21.809,21.8251,68000.0
2014-11-14 11:15:00,40.54,40.58,40.53,40.57,59600.0,21.8251,21.8467,21.8198,21.8413,59600.0
2014-11-14 11:20:00,40.57,40.58,40.51,40.53,88300.0,21.8413,21.8467,21.809,21.8198,88300.0
2014-11-14 11:25:00,40.52,40.57,40.52,40.56,60100.0,21.8144,21.8413,21.8144,21.8359,60100.0
2014-11-14 11:30:00,40.57,40.7,40.56,40.68,71500.0,21.8413,21.9113,21.8359,21.9005,71500.0
2014-11-14 11:35:00,40.69,40.7,40.65,40.67,32600.0,21.9059,21.9113,21.8844,21.8951,32600.0
2014-11-14 11:40:00,40.67,40.69,40.66,40.68,18800.0,21.8951,21.9059,21.8897,21.9005,18800.0
2014-11-14 11:45:00,40.69,40.74,40.68,40.72,42100.0,21.9059,21.9328,21.9005,21.922,42100.0
2014-11-14 11:50:00,40.72,40.77,40.71,40.77,29600.0,21.922,21.949,21.9167,21.949,29600.0
2014-11-14 11:55:00,40.76,40.81,40.75,40.81,38800.0,21.9436,21.9705,21.9382,21.9705,38800.0
2014-11-14 12:00:00,40.81,40.89,40.8,40.88,102400.0,21.9705,22.0136,21.9651,22.0082,102400.0
2014-11-14 12:05:00,40.89,40.89,40.86,40.86,40100.0,22.0136,22.0136,21.9974,21.9974,40100.0
2014-11-14 12:10:00,40.87,40.88,40.85,40.85,59400.0,22.0028,22.0082,21.992,21.992,59400.0
2014-11-14 12:15:00,40.85,40.9,40.85,40.89,61100.0,21.992,22.019,21.992,22.0136,61100.0
2014-11-14 12:20:00,40.9,40.9,40.86,40.88,31000.0,22.019,22.019,21.9974,22.0082,31000.0
2014-11-14 12:25:00,40.87,40.89,40.87,40.87,23200.0,22.0028,22.0136,22.0028,22.0028,23200.0
2014-11-14 12:30:00,40.88,40.88,40.83,40.85,30900.0,22.0082,22.0082,21.9813,21.992,30900.0
2014-11-14 12:35:00,40.86,40.89,40.86,40.87,28400.0,21.9974,22.0136,21.9974,22.0028,28400.0
2014-11-14 12:40:00,40.88,40.92,40.87,40.91,48000.0,22.0082,22.0297,22.0028,22.0243,48000.0
2014-11-14 12:45:00,40.92,40.93,40.9,40.92,30900.0,22.0297,22.0351,22.019,22.0297,30900.0
2014-11-14 12:50:00,40.91,40.92,40.87,40.89,37500.0,22.0243,22.0297,22.0028,22.0136,37500.0
2014-11-14 12:55:00,40.89,40.9,40.88,40.89,18400.0,22.0136,22.019,22.0082,22.0136,18400.0
2014-11-14 13:00:00,40.89,40.93,40.89,40.92,34000.0,22.0136,22.0351,22.0136,22.0297,34000.0
2014-11-14 13:05:00,40.92,40.95,40.91,40.95,22600.0,22.0297,22.0459,22.0243,22.0459,22600.0
2014-11-14 13:10:00,40.94,40.95,40.91,40.93,49900.0,22.0405,22.0459,22.0243,22.0351,49900.0
2014-11-14 13:15:00,40.93,40.96,40.91,40.96,25400.0,22.0351,22.0513,22.0243,22.0513,25400.0
2014-11-14 13:20:00,40.95,40.98,40.95,40.97,24300.0,22.0459,22.062,22.0459,22.0566,24300.0
2014-11-14 13:25:00,40.97,40.98,40.95,40.97,22500.0,22.0566,22.062,22.0459,22.0566,22500.0
2014-11-14 13:30:00,40.96,40.97,40.91,40.93,58500.0,22.0513,22.0566,22.0243,22.0351,58500.0
2014-11-14 13:35:00,40.93,40.95,40.92,40.92,22000.0,22.0351,22.0459,22.0297,22.0297,22000.0
2014-11-14 13:40:00,40.93,40.93,40.91,40.93,44200.0,22.0351,22.0351,22.0243,22.0351,44200.0
2014-11-14 13:45:00,40.93,40.94,40.92,40.94,27000.0,22.0351,22.0405,22.0297,22.0405,27000.0
2014-11-14 13:50:00,40.94,40.95,40.92,40.95,45700.0,22.0405,22.0459,22.0297,22.0459,45700.0
2014-11-14 13:55:00,40.96,40.96,40.9,40.92,37900.0,22.0513,22.0513,22.019,22.0297,37900.0
2014-11-14 14:00:00,40.91,40.93,40.89,40.92,29000.0,22.0243,22.0351,22.0136,22.0297,29000.0
2014-11-14 14:05:00,40.92,40.95,40.89,40.93,48300.0,22.0297,22.0459,22.0136,22.0351,48300.0
2014-11-14 14:10:00,40.93,40.96,40.93,40.96,30000.0,22.0351,22.0513,22.0351,22.0513,30000.0
2014-11-14 14:15:00,40.96,41.0,40.96,41.0,46500.0,22.0513,22.0728,22.0513,22.0728,46500.0
2014-11-14 14:20:00,41.0,41.01,40.95,40.96,46100.0,22.0728,22.0782,22.0459,22.0513,46100.0
2014-11-14 14:25:00,40.95,41.02,40.94,41.01,19900.0,22.0459,22.0836,22.0405,22.0782,19900.0
2014-11-14 14:30:00,41.0,41.03,40.99,41.01,19200.0,22.0728,22.0889,22.0674,22.0782,19200.0
2014-11-14 14:35:00,41.01,41.02,40.99,41.0,29500.0,22.0782,22.0836,22.0674,22.0728,29500.0
2014-11-14 14:40:00,41.0,41.0,40.98,40.98,26800.0,22.0728,22.0728,22.062,22.062,26800.0
2014-11-14 14:45:00,40.98,40.99,40.95,40.97,21300.0,22.062,22.0674,22.0459,22.0566,21300.0
2014-11-14 14:50:00,40.97,40.99,40.96,40.97,16600.0,22.0566,22.0674,22.0513,22.0566,16600.0
2014-11-14 14:55:00,40.96,40.98,40.96,40.98,25100.0,22.0513,22.062,22.0513,22.062,25100.0
2014-11-14 15:00:00,40.97,41.0,40.97,40.98,50900.0,22.0566,22.0728,22.0566,22.062,50900.0
2014-11-14 15:05:00,40.98,41.02,40.98,41.02,21000.0,22.062,22.0836,22.062,22.0836,21000.0
2014-11-14 15:10:00,41.01,41.03,41.0,41.01,40000.0,22.0782,22.0889,22.0728,22.0782,40000.0
2014-11-14 15:15:00,41.01,41.02,40.97,40.99,41800.0,22.0782,22.0836,22.0566,22.0674,41800.0
2014-11-14 15:20:00,41.0,41.0,40.98,40.99,23800.0,22.0728,22.0728,22.062,22.0674,23800.0
2014-11-14 15:25:00,40.98,40.99,40.98,40.99,29500.0,22.062,22.0674,22.062,22.0674,29500.0
2014-11-14 15:30:00,40.98,40.99,40.98,40.98,58300.0,22.062,22.0674,22.062,22.062,58300.0
2014-11-14 15:35:00,40.99,40.99,40.96,40.99,112100.0,22.0674,22.0674,22.0513,22.0674,112100.0
2014-11-14 15:40:00,40.98,40.99,40.95,40.95,80000.0,22.062,22.0674,22.0459,22.0459,80000.0
2014-11-14 15:45:00,40.95,40.96,40.92,40.93,66800.0,22.0459,22.0513,22.0297,22.0351,66800.0
2014-11-14 15:50:00,40.93,40.94,40.9,40.92,137800.0,22.0351,22.0405,22.019,22.0297,137800.0
2014-11-14 15:55:00,40.91,40.95,40.91,40.94,168700.0,22.0243,22.0459,22.0243,22.0405,168700.0
2014-11-17 09:30:00,40.7,40.74,40.64,40.71,244600.0,21.9113,21.9328,21.879,21.9167,244600.0
2014-11-17 09:35:00,40.7,40.71,40.62,40.68,88800.0,21.9113,21.9167,21.8682,21.9005,88800.0
2014-11-17 09:40:00,40.67,40.7,40.63,40.66,65700.0,21.8951,21.9113,21.8736,21.8897,65700.0
2014-11-17 09:45:00,40.66,40.67,40.58,40.59,79100.0,21.8897,21.8951,21.8467,21.8521,79100.0
2014-11-17 09:50:00,40.59,40.67,40.59,40.59,56800.0,21.8521,21.8951,21.8521,21.8521,56800.0
2014-11-17 09:55:00,40.59,40.6,40.51,40.53,80200.0,21.8521,21.8574,21.809,21.8198,80200.0
2014-11-17 10:00:00,40.54,40.61,40.53,40.55,76400.0,21.8251,21.8628,21.8198,21.8305,76400.0
2014-11-17 10:05:00,40.55,40.57,40.51,40.53,54500.0,21.8305,21.8413,21.809,21.8198,54500.0
2014-11-17 10:10:00,40.52,40.65,40.51,40.62,62700.0,21.8144,21.8844,21.809,21.8682,62700.0
2014-11-17 10:15:00,40.63,40.69,40.62,40.68,39000.0,21.8736,21.9059,21.8682,21.9005,39000.0
2014-11-17 10:20:00,40.69,40.74,40.67,40.74,55300.0,21.9059,21.9328,21.8951,21.9328,55300.0
2014-11-17 10:25:00,40.74,40.83,40.73,40.83,94400.0,21.9328,21.9813,21.9274,21.9813,94400.0
2014-11-17 10:30:00,40.83,40.83,40.77,40.79,82300.0,21.9813,21.9813,21.949,21.9597,82300.0
2014-11-17 10:35:00,40.79,40.79,40.68,40.68,44300.0,21.9597,21.9597,21.9005,21.9005,44300.0
2014-11-17 10:40:00,40.69,40.73,40.66,40.71,59300.0,21.9059,21.9274,21.8897,21.9167,59300.0
2014-11-17 10:45:00,40.7,40.72,40.66,40.72,47200.0,21.9113,21.922,21.8897,21.922,47200.0
2014-11-17 10:50:00,40.72,40.79,40.7,40.78,61000.0,21.922,21.9597,21.9113,21.9544,61000.0
2014-11-17 10:55:00,40.77,40.82,40.75,40.81,35100.0,21.949,21.9759,21.9382,21.9705,35100.0
2014-11-17 11:00:00,40.8,40.82,40.77,40.79,43100.0,21.9651,21.9759,21.949,21.9597,43100.0
2014-11-17 11:05:00,40.79,40.8,40.75,40.75,34400.0,21.9597,21.9651,21.9382,21.9382,34400.0
2014-11-17 11:10:00,40.74,40.76,40.71,40.74,55900.0,21.9328,21.9436,21.9167,21.9328,55900.0
2014-11-17 11:15:00,40.74,40.8,40.74,40.8,72800.0,21.9328,21.9651,21.9328,21.9651,72800.0
2014-11-17 11:20:00,40.8,40.82,40.78,40.79,91500.0,21.9651,21.9759,21.9544,21.9597,91500.0
2014-11-17 11:25:00,40.79,40.79,40.74,40.75,45600.0,21.9597,21.9597,21.9328,21.9382,45600.0
2014-11-17 11:30:00,40.74,40.77,40.71,40.73,110400.0,21.9328,21.949,21.9167,21.9274,110400.0
2014-11-17 11:35:00,40.74,40.79,40.74,40.74,20000.0,21.9328,21.9597,21.9328,21.9328,20000.0
2014-11-17 11:40:00,40.74,40.76,40.73,40.74,26800.0,21.9328,21.9436,21.9274,21.9328,26800.0
2014-11-17 11:45:00,40.74,40.75,40.69,40.69,30000.0,21.9328,21.9382,21.9059,21.9059,30000.0
2014-11-17 11:50:00,40.68,40.73,40.68,40.73,21700.0,21.9005,21.9274,21.9005,21.9274,21700.0
2014-11-17 11:55:00,40.73,40.75,40.71,40.72,41500.0,21.9274,21.9382,21.9167,21.922,41500.0
2014-11-17 12:00:00,40.72,40.76,40.71,40.72,19100.0,21.922,21.9436,21.9167,21.922,19100.0
2014-11-17 12:05:00,40.73,40.77,40.73,40.77,31700.0,21.9274,21.949,21.9274,21.949,31700.0
2014-11-17 12:10:00,40.76,40.8,40.75,40.79,19700.0,21.9436,21.9651,21.9382,21.9597,19700.0
2014-11-17 12:15:00,40.79,40.79,40.77,40.78,21600.0,21.9597,21.9597,21.949,21.9544,21600.0
2014-11-17 12:20:00,40.77,40.82,40.77,40.81,23500.0,21.949,21.9759,21.949,21.9705,23500.0
2014-11-17 12:25:00,40.81,40.82,40.78,40.79,28400.0,21.9705,21.9759,21.9544,21.9597,28400.0
2014-11-17 12:30:00,40.79,40.81,40.79,40.79,17400.0,21.9597,21.9705,21.9597,21.9597,17400.0
2014-11-17 12:35:00,40.79,40.81,40.78,40.79,21200.0,21.9597,21.9705,21.9544,21.9597,21200.0
2014-11-17 12:40:00,40.79,40.82,40.79,40.81,28700.0,21.9597,21.9759,21.9597,21.9705,28700.0
2014-11-17 12:45:00,40.81,40.82,40.8,40.8,28500.0,21.9705,21.9759,21.9651,21.9651,28500.0
2014-11-17 12:50:00,40.81,40.82,40.8,40.8,19800.0,21.9705,21.9759,21.9651,21.9651,19800.0
2014-11-17 12:55:00,40.81,40.82,40.8,40.8,14600.0,21.9705,21.9759,21.9651,21.9651,14600.0
2014-11-17 13:00:00,40.8,40.81,40.79,40.8,22800.0,21.9651,21.9705,21.9597,21.9651,22800.0
2014-11-17 13:05:00,40.81,40.83,40.8,40.83,25600.0,21.9705,21.9813,21.9651,21.9813,25600.0
2014-11-17 13:10:00,40.82,40.87,40.82,40.86,32400.0,21.9759,22.0028,21.9759,21.9974,32400.0
2014-11-17 13:15:00,40.87,40.91,40.86,40.9,25700.0,22.0028,22.0243,21.9974,22.019,25700.0
2014-11-17 13:20:00,40.91,40.93,40.89,40.92,34200.0,22.0243,22.0351,22.0136,22.0297,34200.0
2014-11-17 13:25:00,40.92,40.93,40.9,40.92,50000.0,22.0297,22.0351,22.019,22.0297,50000.0
2014-11-17 13:30:00,40.91,40.92,40.9,40.92,18400.0,22.0243,22.0297,22.019,22.0297,18400.0
2014-11-17 13:35:00,40.91,40.91,40.9,40.9,16900.0,22.0243,22.0243,22.019,22.019,16900.0
2014-11-17 13:40:00,40.91,40.93,40.9,40.93,36900.0,22.0243,22.0351,22.019,22.0351,36900.0
2014-11-17 13:45:00,40.93,40.93,40.88,40.92,70500.0,22.0351,22.0351,22.0082,22.0297,70500.0
2014-11-17 13:50:00,40.91,40.96,40.91,40.94,44700.0,22.0243,22.0513,22.0243,22.0405,44700.0
2014-11-17 13:55:00,40.94,40.96,40.93,40.94,39100.0,22.0405,22.0513,22.0351,22.0405,39100.0
2014-11-17 14:00:00,40.95,40.98,40.94,40.98,58600.0,22.0459,22.062,22.0405,22.062,58600.0
2014-11-17 14:05:00,40.98,40.99,40.96,40.96,53700.0,22.062,22.0674,22.0513,22.0513,53700.0
2014-11-17 14:10:00,40.95,41.0,40.95,40.99,73900.0,22.0459,22.0728,22.0459,22.0674,73900.0
2014-11-17 14:15:00,40.99,41.0,40.97,40.97,16100.0,22.0674,22.0728,22.0566,22.0566,16100.0
2014-11-17 14:20:00,40.98,40.99,40.97,40.97,34800.0,22.062,22.0674,22.0566,22.0566,34800.0
2014-11-17 14:25:00,40.98,40.98,40.96,40.97,30800.0,22.062,22.062,22.0513,22.0566,30800.0
2014-11-17 14:30:00,40.97,40.98,40.96,40.97,14100.0,22.0566,22.062,22.0513,22.0566,14100.0
2014-11-17 14:35:00,40.97,41.01,40.97,41.0,72600.0,22.0566,22.0782,22.0566,22.0728,72600.0
2014-11-17 14:40:00,41.01,41.03,41.0,41.03,32100.0,22.0782,22.0889,22.0728,22.0889,32100.0
2014-11-17 14:45:00,41.03,41.04,41.01,41.03,61300.0,22.0889,22.0943,22.0782,22.0889,61300.0
2014-11-17 14:50:00,41.02,41.02,41.0,41.0,38600.0,22.0836,22.0836,22.0728,22.0728,38600.0
2014-11-17 14:55:00,41.0,41.01,40.97,40.97,53400.0,22.0728,22.0782,22.0566,22.0566,53400.0
2014-11-17 15:00:00,40.97,41.01,40.96,40.99,51900.0,22.0566,22.0782,22.0513,22.0674,51900.0
2014-11-17 15:05:00,40.99,41.03,40.97,41.01,76700.0,22.0674,22.0889,22.0566,22.0782,76700.0
2014-11-17 15:10:00,41.01,41.02,40.99,40.99,51800.0,22.0782,22.0836,22.0674,22.0674,51800.0
2014-11-17 15:15:00,40.99,41.0,40.97,40.99,93500.0,22.0674,22.0728,22.0566,22.0674,93500.0
2014-11-17 15:20:00,40.99,41.0,40.98,40.98,42700.0,22.0674,22.0728,22.062,22.062,42700.0
2014-11-17 15:25:00,40.98,41.0,40.98,40.99,69100.0,22.062,22.0728,22.062,22.0674,69100.0
2014-11-17 15:30:00,40.98,40.99,40.97,40.97,67300.0,22.062,22.0674,22.0566,22.0566,67300.0
2014-11-17 15:35:00,40.97,40.99,40.95,40.95,122000.0,22.0566,22.0674,22.0459,22.0459,122000.0
2014-11-17 15:40:00,40.96,40.96,40.93,40.93,59100.0,22.0513,22.0513,22.0351,22.0351,59100.0
2014-11-17 15:45:00,40.93,40.94,40.91,40.91,60500.0,22.0351,22.0405,22.0243,22.0243,60500.0
2014-11-17 15:50:00,40.92,40.93,40.88,40.89,94500.0,22.0297,22.0351,22.0082,22.0136,94500.0
2014-11-17 15:55:00,40.88,40.91,40.88,40.91,100300.0,22.0082,22.0243,22.0082,22.0243,100300.0
2014-11-18 09:30:00,41.27,41.38,41.27,41.27,232900.0,22.2181,22.2774,22.2181,22.2181,232900.0
2014-11-18 09:35:00,41.28,41.32,41.27,41.28,89000.0,22.2235,22.2451,22.2181,22.2235,89000.0
2014-11-18 09:40:00,41.28,41.3,41.23,41.3,98800.0,22.2235,22.2343,22.1966,22.2343,98800.0
2014-11-18 09:45:00,41.29,41.29,41.16,41.16,114200.0,22.2289,22.2289,22.1589,22.1589,114200.0
2014-11-18 09:50:00,41.16,41.18,41.12,41.14,85800.0,22.1589,22.1697,22.1374,22.1482,85800.0
2014-11-18 09:55:00,41.14,41.17,41.12,41.14,55800.0,22.1482,22.1643,22.1374,22.1482,55800.0
2014-11-18 10:00:00,41.13,41.16,41.1,41.11,45600.0,22.1428,22.1589,22.1266,22.132,45600.0
2014-11-18 10:05:00,41.11,41.14,41.09,41.14,38100.0,22.132,22.1482,22.1212,22.1482,38100.0
2014-11-18 10:10:00,41.14,41.19,41.14,41.16,34300.0,22.1482,22.1751,22.1482,22.1589,34300.0
2014-11-18 10:15:00,41.17,41.21,41.16,41.21,18100.0,22.1643,22.1858,22.1589,22.1858,18100.0
2014-11-18 10:20:00,41.2,41.21,41.12,41.12,40000.0,22.1805,22.1858,22.1374,22.1374,40000.0
2014-11-18 10:25:00,41.13,41.13,41.1,41.11,27200.0,22.1428,22.1428,22.1266,22.132,27200.0
2014-11-18 10:30:00,41.1,41.12,41.05,41.05,75200.0,22.1266,22.1374,22.0997,22.0997,75200.0
2014-11-18 10:35:00,41.04,41.07,40.97,41.07,74900.0,22.0943,22.1105,22.0566,22.1105,74900.0
2014-11-18 10:40:00,41.06,41.09,41.02,41.09,44700.0,22.1051,22.1212,22.0836,22.1212,44700.0
2014-11-18 10:45:00,41.08,41.11,41.06,41.1,87900.0,22.1159,22.132,22.1051,22.1266,87900.0
2014-11-18 10:50:00,41.1,41.12,41.08,41.12,31000.0,22.1266,22.1374,22.1159,22.1374,31000.0
2014-11-18 10:55:00,41.11,41.2,41.11,41.17,54200.0,22.132,22.1805,22.132,22.1643,54200.0
2014-11-18 11:00:00,41.18,41.2,41.16,41.19,38600.0,22.1697,22.1805,22.1589,22.1751,38600.0
2014-11-18 11:05:00,41.2,41.23,41.19,41.21,46700.0,22.1805,22.1966,22.1751,22.1858,46700.0
2014-11-18 11:10:00,41.22,41.25,41.2,41.24,72400.0,22.1912,22.2074,22.1805,22.202,72400.0
2014-11-18 11:15:00,41.25,41.28,41.2,41.2,37300.0,22.2074,22.2235,22.1805,22.1805,37300.0
2014-11-18 11:20:00,41.19,41.22,41.18,41.19,54500.0,22.1751,22.1912,22.1697,22.1751,54500.0
2014-11-18 11:25:00,41.2,41.21,41.18,41.21,33700.0,22.1805,22.1858,22.1697,22.1858,33700.0
2014-11-18 11:30:00,41.2,41.24,41.16,41.19,84600.0,22.1805,22.202,22.1589,22.1751,84600.0
2014-11-18 11:35:00,41.18,41.24,41.15,41.22,47800.0,22.1697,22.202,22.1535,22.1912,47800.0
2014-11-18 11:40:00,41.22,41.26,41.21,41.25,17800.0,22.1912,22.2128,22.1858,22.2074,17800.0
2014-11-18 11:45:00,41.26,41.26,41.23,41.24,20300.0,22.2128,22.2128,22.1966,22.202,20300.0
2014-11-18 11:50:00,41.25,41.26,41.24,41.25,27900.0,22.2074,22.2128,22.202,22.2074,27900.0
2014-11-18 11:55:00,41.25,41.26,41.23,41.23,18100.0,22.2074,22.2128,22.1966,22.1966,18100.0
2014-11-18 12:00:00,41.24,41.27,41.21,41.22,56700.0,22.202,22.2181,22.1858,22.1912,56700.0
2014-11-18 12:05:00,41.22,41.22,41.19,41.22,25000.0,22.1912,22.1912,22.1751,22.1912,25000.0
2014-11-18 12:10:00,41.22,41.26,41.2,41.25,18100.0,22.1912,22.2128,22.1805,22.2074,18100.0
2014-11-18 12:15:00,41.26,41.28,41.26,41.28,26100.0,22.2128,22.2235,22.2128,22.2235,26100.0
2014-11-18 12:20:00,41.27,41.28,41.24,41.27,31300.0,22.2181,22.2235,22.202,22.2181,31300.0
2014-11-18 12:25:00,41.27,41.29,41.25,41.27,41000.0,22.2181,22.2289,22.2074,22.2181,41000.0
2014-11-18 12:30:00,41.28,41.3,41.26,41.3,21900.0,22.2235,22.2343,22.2128,22.2343,21900.0
2014-11-18 12:35:00,41.29,41.3,41.29,41.3,11300.0,22.2289,22.2343,22.2289,22.2343,11300.0
2014-11-18 12:40:00,41.29,41.33,41.29,41.33,32400.0,22.2289,22.2504,22.2289,22.2504,32400.0
2014-11-18 12:45:00,41.32,41.34,41.32,41.34,17800.0,22.2451,22.2558,22.2451,22.2558,17800.0
2014-11-18 12:50:00,41.34,41.34,41.32,41.34,18700.0,22.2558,22.2558,22.2451,22.2558,18700.0
2014-11-18 12:55:00,41.34,41.35,41.32,41.33,69300.0,22.2558,22.2612,22.2451,22.2504,69300.0
2014-11-18 13:00:00,41.34,41.34,41.3,41.31,25700.0,22.2558,22.2558,22.2343,22.2397,25700.0
2014-11-18 13:05:00,41.32,41.34,41.29,41.3,40000.0,22.2451,22.2558,22.2289,22.2343,40000.0
2014-11-18 13:10:00,41.29,41.32,41.28,41.3,18600.0,22.2289,22.2451,22.2235,22.2343,18600.0
2014-11-18 13:15:00,41.29,41.3,41.27,41.3,13200.0,22.2289,22.2343,22.2181,22.2343,13200.0
2014-11-18 13:20:00,41.3,41.33,41.29,41.3,28900.0,22.2343,22.2504,22.2289,22.2343,28900.0
2014-11-18 13:25:00,41.31,41.31,41.29,41.3,17600.0,22.2397,22.2397,22.2289,22.2343,17600.0
2014-11-18 13:30:00,41.3,41.3,41.27,41.3,26200.0,22.2343,22.2343,22.2181,22.2343,26200.0
2014-11-18 13:35:00,41.3,41.3,41.28,41.28,27100.0,22.2343,22.2343,22.2235,22.2235,27100.0
2014-11-18 13:40:00,41.28,41.29,41.27,41.29,95100.0,22.2235,22.2289,22.2181,22.2289,95100.0
2014-11-18 13:45:00,41.28,41.3,41.28,41.3,15800.0,22.2235,22.2343,22.2235,22.2343,15800.0
2014-11-18 13:50:00,41.29,41.33,41.29,41.33,34600.0,22.2289,22.2504,22.2289,22.2504,34600.0
2014-11-18 13:55:00,41.33,41.33,41.31,41.32,15200.0,22.2504,22.2504,22.2397,22.2451,15200.0
2014-11-18 14:00:00,41.32,41.34,41.29,41.34,25800.0,22.2451,22.2558,22.2289,22.2558,25800.0
2014-11-18 14:05:00,41.34,41.36,41.33,41.35,28900.0,22.2558,22.2666,22.2504,22.2612,28900.0
2014-11-18 14:10:00,41.35,41.38,41.34,41.37,53700.0,22.2612,22.2774,22.2558,22.272,53700.0
2014-11-18 14:15:00,41.38,41.39,41.37,41.37,47300.0,22.2774,22.2828,22.272,22.272,47300.0
2014-11-18 14:20:00,41.38,41.4,41.37,41.4,28200.0,22.2774,22.2881,22.272,22.2881,28200.0
2014-11-18 14:25:00,41.4,41.4,41.38,41.39,35600.0,22.2881,22.2881,22.2774,22.2828,35600.0
2014-11-18 14:30:00,41.39,41.4,41.38,41.38,36900.0,22.2828,22.2881,22.2774,22.2774,36900.0
2014-11-18 14:35:00,41.39,41.4,41.37,41.39,29100.0,22.2828,22.2881,22.272,22.2828,29100.0
2014-11-18 14:40:00,41.39,41.4,41.38,41.4,37100.0,22.2828,22.2881,22.2774,22.2881,37100.0
2014-11-18 14:45:00,41.4,41.4,41.36,41.36,23700.0,22.2881,22.2881,22.2666,22.2666,23700.0
2014-11-18 14:50:00,41.37,41.38,41.34,41.34,67700.0,22.272,22.2774,22.2558,22.2558,67700.0
2014-11-18 14:55:00,41.35,41.35,41.32,41.34,64500.0,22.2612,22.2612,22.2451,22.2558,64500.0
2014-11-18 15:00:00,41.34,41.35,41.33,41.35,39400.0,22.2558,22.2612,22.2504,22.2612,39400.0
2014-11-18 15:05:00,41.34,41.35,41.32,41.32,38600.0,22.2558,22.2612,22.2451,22.2451,38600.0
2014-11-18 15:10:00,41.33,41.33,41.3,41.3,48400.0,22.2504,22.2504,22.2343,22.2343,48400.0
2014-11-18 15:15:00,41.31,41.31,41.29,41.31,32500.0,22.2397,22.2397,22.2289,22.2397,32500.0
2014-11-18 15:20:00,41.3,41.33,41.3,41.31,65100.0,22.2343,22.2504,22.2343,22.2397,65100.0
2014-11-18 15:25:00,41.3,41.31,41.3,41.3,32300.0,22.2343,22.2397,22.2343,22.2343,32300.0
2014-11-18 15:30:00,41.3,41.3,41.24,41.25,51900.0,22.2343,22.2343,22.202,22.2074,51900.0
2014-11-18 15:35:00,41.26,41.27,41.24,41.26,32300.0,22.2128,22.2181,22.202,22.2128,32300.0
2014-11-18 15:40:00,41.26,41.27,41.24,41.24,29300.0,22.2128,22.2181,22.202,22.202,29300.0
2014-11-18 15:45:00,41.24,41.26,41.21,41.22,154800.0,22.202,22.2128,22.1858,22.1912,154800.0
2014-11-18 15:50:00,41.22,41.23,41.21,41.22,87700.0,22.1912,22.1966,22.1858,22.1912,87700.0
2014-11-18 15:55:00,41.22,41.23,41.18,41.19,161200.0,22.1912,22.1966,22.1697,22.1751,161200.0
2014-11-19 09:30:00,41.45,41.46,41.33,41.33,182200.0,22.3151,22.3204,22.2504,22.2504,182200.0
2014-11-19 09:35:00,41.33,41.42,41.31,41.4,74300.0,22.2504,22.2989,22.2397,22.2881,74300.0
2014-11-19 09:40:00,41.41,41.41,41.35,41.38,60800.0,22.2935,22.2935,22.2612,22.2774,60800.0
2014-11-19 09:45:00,41.37,41.43,41.37,41.39,61400.0,22.272,22.3043,22.272,22.2828,61400.0
2014-11-19 09:50:00,41.38,41.41,41.36,41.39,38800.0,22.2774,22.2935,22.2666,22.2828,38800.0
2014-11-19 09:55:00,41.39,41.39,41.33,41.36,31700.0,22.2828,22.2828,22.2504,22.2666,31700.0
2014-11-19 10:00:00,41.36,41.36,41.27,41.28,48300.0,22.2666,22.2666,22.2181,22.2235,48300.0
2014-11-19 10:05:00,41.28,41.34,41.26,41.3,51000.0,22.2235,22.2558,22.2128,22.2343,51000.0
2014-11-19 10:10:00,41.3,41.33,41.27,41.27,31300.0,22.2343,22.2504,22.2181,22.2181,31300.0
2014-11-19 10:15:00,41.28,41.3,41.26,41.29,37600.0,22.2235,22.2343,22.2128,22.2289,37600.0
2014-11-19 10:20:00,41.28,41.3,41.26,41.28,32500.0,22.2235,22.2343,22.2128,22.2235,32500.0
2014-11-19 10:25:00,41.29,41.29,41.23,41.25,63300.0,22.2289,22.2289,22.1966,22.2074,63300.0
2014-11-19 10:30:00,41.25,41.29,41.19,41.2,42700.0,22.2074,22.2289,22.1751,22.1805,42700.0
2014-11-19 10:35:00,41.2,41.21,41.16,41.19,53000.0,22.1805,22.1858,22.1589,22.1751,53000.0
2014-11-19 10:40:00,41.19,41.22,41.17,41.2,63400.0,22.1751,22.1912,22.1643,22.1805,63400.0
2014-11-19 10:45:00,41.2,41.24,41.16,41.23,53200.0,22.1805,22.202,22.1589,22.1966,53200.0
2014-11-19 10:50:00,41.24,41.32,41.23,41.32,61100.0,22.202,22.2451,22.1966,22.2451,61100.0
2014-11-19 10:55:00,41.33,41.37,41.3,41.35,49000.0,22.2504,22.272,22.2343,22.2612,49000.0
2014-11-19 11:00:00,41.35,41.38,41.32,41.36,101000.0,22.2612,22.2774,22.2451,22.2666,101000.0
2014-11-19 11:05:00,41.36,41.44,41.33,41.43,62900.0,22.2666,22.3097,22.2504,22.3043,62900.0
2014-11-19 11:10:00,41.42,41.43,41.37,41.39,55700.0,22.2989,22.3043,22.272,22.2828,55700.0
2014-11-19 11:15:00,41.39,41.43,41.39,41.41,39900.0,22.2828,22.3043,22.2828,22.2935,39900.0
2014-11-19 11:20:00,41.4,41.46,41.4,41.46,77600.0,22.2881,22.3204,22.2881,22.3204,77600.0
2014-11-19 11:25:00,41.46,41.49,41.45,41.49,43900.0,22.3204,22.3366,22.3151,22.3366,43900.0
2014-11-19 11:30:00,41.48,41.55,41.47,41.53,106100.0,22.3312,22.3689,22.3258,22.3581,106100.0
2014-11-19 11:35:00,41.52,41.53,41.49,41.51,66800.0,22.3527,22.3581,22.3366,22.3474,66800.0
2014-11-19 11:40:00,41.5,41.53,41.5,41.53,73800.0,22.342,22.3581,22.342,22.3581,73800.0
2014-11-19 11:45:00,41.53,41.57,41.52,41.55,56800.0,22.3581,22.3797,22.3527,22.3689,56800.0
2014-11-19 11:50:00,41.56,41.57,41.54,41.55,28800.0,22.3743,22.3797,22.3635,22.3689,28800.0
2014-11-19 11:55:00,41.55,41.57,41.54,41.55,24500.0,22.3689,22.3797,22.3635,22.3689,24500.0
2014-11-19 12:00:00,41.55,41.57,41.54,41.55,30300.0,22.3689,22.3797,22.3635,22.3689,30300.0
2014-11-19 12:05:00,41.56,41.56,41.52,41.53,35700.0,22.3743,22.3743,22.3527,22.3581,35700.0
2014-11-19 12:10:00,41.53,41.56,41.53,41.56,29400.0,22.3581,22.3743,22.3581,22.3743,29400.0
2014-11-19 12:15:00,41.55,41.57,41.51,41.52,19200.0,22.3689,22.3797,22.3474,22.3527,19200.0
2014-11-19 12:20:00,41.52,41.56,41.52,41.55,28500.0,22.3527,22.3743,22.3527,22.3689,28500.0
2014-11-19 12:25:00,41.54,41.56,41.5,41.51,40300.0,22.3635,22.3743,22.342,22.3474,40300.0
2014-11-19 12:30:00,41.51,41.51,41.47,41.5,35900.0,22.3474,22.3474,22.3258,22.342,35900.0
2014-11-19 12:35:00,41.5,41.51,41.45,41.45,28500.0,22.342,22.3474,22.3151,22.3151,28500.0
2014-11-19 12:40:00,41.45,41.5,41.45,41.49,33000.0,22.3151,22.342,22.3151,22.3366,33000.0
2014-11-19 12:45:00,41.49,41.52,41.48,41.52,12900.0,22.3366,22.3527,22.3312,22.3527,12900.0
2014-11-19 12:50:00,41.52,41.53,41.5,41.5,27200.0,22.3527,22.3581,22.342,22.342,27200.0
2014-11-19 12:55:00,41.51,41.54,41.5,41.54,16300.0,22.3474,22.3635,22.342,22.3635,16300.0
2014-11-19 13:00:00,41.54,41.58,41.54,41.58,20100.0,22.3635,22.385,22.3635,22.385,20100.0
2014-11-19 13:05:00,41.57,41.58,41.52,41.54,48500.0,22.3797,22.385,22.3527,22.3635,48500.0
2014-11-19 13:10:00,41.54,41.57,41.53,41.57,27200.0,22.3635,22.3797,22.3581,22.3797,27200.0
2014-11-19 13:15:00,41.57,41.59,41.56,41.59,19300.0,22.3797,22.3904,22.3743,22.3904,19300.0
2014-11-19 13:20:00,41.59,41.6,41.58,41.59,51900.0,22.3904,22.3958,22.385,22.3904,51900.0
2014-11-19 13:25:00,41.59,41.61,41.57,41.61,28600.0,22.3904,22.4012,22.3797,22.4012,28600.0
2014-11-19 13:30:00,41.61,41.62,41.58,41.59,27000.0,22.4012,22.4066,22.385,22.3904,27000.0
2014-11-19 13:35:00,41.59,41.61,41.58,41.6,30300.0,22.3904,22.4012,22.385,22.3958,30300.0
2014-11-19 13:40:00,41.61,41.64,41.6,41.62,40400.0,22.4012,22.4173,22.3958,22.4066,40400.0
2014-11-19 13:45:00,41.62,41.63,41.6,41.6,16700.0,22.4066,22.412,22.3958,22.3958,16700.0
2014-11-19 13:50:00,41.61,41.67,41.6,41.66,37600.0,22.4012,22.4335,22.3958,22.4281,37600.0
2014-11-19 13:55:00,41.66,41.67,41.61,41.63,29700.0,22.4281,22.4335,22.4012,22.412,29700.0
2014-11-19 14:00:00,41.63,41.71,41.63,41.67,95800.0,22.412,22.455,22.412,22.4335,95800.0
2014-11-19 14:05:00,41.66,41.68,41.63,41.64,59800.0,22.4281,22.4389,22.412,22.4173,59800.0
2014-11-19 14:10:00,41.64,41.67,41.63,41.63,53300.0,22.4173,22.4335,22.412,22.412,53300.0
2014-11-19 14:15:00,41.64,41.72,41.62,41.71,80700.0,22.4173,22.4604,22.4066,22.455,80700.0
2014-11-19 14:20:00,41.71,41.71,41.6,41.61,53800.0,22.455,22.455,22.3958,22.4012,53800.0
2014-11-19 14:25:00,41.62,41.66,41.58,41.58,39300.0,22.4066,22.4281,22.385,22.385,39300.0
2014-11-19 14:30:00,41.58,41.64,41.58,41.63,27000.0,22.385,22.4173,22.385,22.412,27000.0
2014-11-19 14:35:00,41.62,41.63,41.58,41.62,22400.0,22.4066,22.412,22.385,22.4066,22400.0
2014-11-19 14:40:00,41.61,41.62,41.57,41.59,36000.0,22.4012,22.4066,22.3797,22.3904,36000.0
2014-11-19 14:45:00,41.59,41.6,41.53,41.58,51000.0,22.3904,22.3958,22.3581,22.385,51000.0
2014-11-19 14:50:00,41.59,41.62,41.57,41.59,65900.0,22.3904,22.4066,22.3797,22.3904,65900.0
2014-11-19 14:55:00,41.59,41.63,41.59,41.62,35900.0,22.3904,22.412,22.3904,22.4066,35900.0
2014-11-19 15:00:00,41.62,41.62,41.58,41.59,48200.0,22.4066,22.4066,22.385,22.3904,48200.0
2014-11-19 15:05:00,41.59,41.59,41.54,41.56,58800.0,22.3904,22.3904,22.3635,22.3743,58800.0
2014-11-19 15:10:00,41.55,41.59,41.53,41.54,55200.0,22.3689,22.3904,22.3581,22.3635,55200.0
2014-11-19 15:15:00,41.54,41.59,41.52,41.59,40600.0,22.3635,22.3904,22.3527,22.3904,40600.0
2014-11-19 15:20:00,41.59,41.62,41.57,41.59,44800.0,22.3904,22.4066,22.3797,22.3904,44800.0
2014-11-19 15:25:00,41.59,41.6,41.56,41.58,36900.0,22.3904,22.3958,22.3743,22.385,36900.0
2014-11-19 15:30:00,41.58,41.59,41.57,41.59,43000.0,22.385,22.3904,22.3797,22.3904,43000.0
2014-11-19 15:35:00,41.59,41.6,41.58,41.58,64500.0,22.3904,22.3958,22.385,22.385,64500.0
2014-11-19 15:40:00,41.59,41.61,41.57,41.6,57600.0,22.3904,22.4012,22.3797,22.3958,57600.0
2014-11-19 15:45:00,41.59,41.59,41.56,41.56,73900.0,22.3904,22.3904,22.3743,22.3743,73900.0
2014-11-19 15:50:00,41.56,41.6,41.55,41.55,111500.0,22.3743,22.3958,22.3689,22.3689,111500.0
2014-11-19 15:55:00,41.55,41.56,41.54,41.55,152200.0,22.3689,22.3743,22.3635,22.3689,152200.0
2014-11-20 09:30:00,41.49,41.57,41.46,41.53,126700.0,22.3366,22.3797,22.3204,22.3581,126700.0
2014-11-20 09:35:00,41.54,41.62,41.54,41.61,88200.0,22.3635,22.4066,22.3635,22.4012,88200.0
2014-11-20 09:40:00,41.6,41.64,41.56,41.62,330000.0,22.3958,22.4173,22.3743,22.4066,330000.0
2014-11-20 09:45:00,41.62,41.67,41.62,41.64,101500.0,22.4066,22.4335,22.4066,22.4173,101500.0
2014-11-20 09:50:00,41.65,41.74,41.65,41.72,80800.0,22.4227,22.4712,22.4227,22.4604,80800.0
2014-11-20 09:55:00,41.71,41.75,41.66,41.72,43400.0,22.455,22.4766,22.4281,22.4604,43400.0
2014-11-20 10:00:00,41.73,41.75,41.66,41.7,52500.0,22.4658,22.4766,22.4281,22.4496,52500.0
2014-11-20 10:05:00,41.7,41.7,41.67,41.68,42900.0,22.4496,22.4496,22.4335,22.4389,42900.0
2014-11-20 10:10:00,41.68,41.69,41.64,41.65,51700.0,22.4389,22.4443,22.4173,22.4227,51700.0
2014-11-20 10:15:00,41.66,41.73,41.66,41.72,42700.0,22.4281,22.4658,22.4281,22.4604,42700.0
2014-11-20 10:20:00,41.72,41.81,41.72,41.8,80100.0,22.4604,22.5089,22.4604,22.5035,80100.0
2014-11-20 10:25:00,41.81,41.81,41.74,41.76,15600.0,22.5089,22.5089,22.4712,22.4819,15600.0
2014-11-20 10:30:00,41.76,41.8,41.76,41.8,43200.0,22.4819,22.5035,22.4819,22.5035,43200.0
2014-11-20 10:35:00,41.8,41.86,41.8,41.84,43100.0,22.5035,22.5358,22.5035,22.525,43100.0
2014-11-20 10:40:00,41.83,41.89,41.82,41.86,39500.0,22.5196,22.5519,22.5142,22.5358,39500.0
2014-11-20 10:45:00,41.85,41.88,41.78,41.79,90800.0,22.5304,22.5465,22.4927,22.4981,90800.0
2014-11-20 10:50:00,41.79,41.8,41.72,41.74,79300.0,22.4981,22.5035,22.4604,22.4712,79300.0
2014-11-20 10:55:00,41.74,41.75,41.67,41.69,42300.0,22.4712,22.4766,22.4335,22.4443,42300.0
2014-11-20 11:00:00,41.68,41.69,41.65,41.68,32100.0,22.4389,22.4443,22.4227,22.4389,32100.0
2014-11-20 11:05:00,41.69,41.7,41.66,41.66,56000.0,22.4443,22.4496,22.4281,22.4281,56000.0
2014-11-20 11:10:00,41.67,41.7,41.66,41.68,41500.0,22.4335,22.4496,22.4281,22.4389,41500.0
2014-11-20 11:15:00,41.68,41.69,41.67,41.69,34400.0,22.4389,22.4443,22.4335,22.4443,34400.0
2014-11-20 11:20:00,41.7,41.73,41.69,41.72,24900.0,22.4496,22.4658,22.4443,22.4604,24900.0
2014-11-20 11:25:00,41.72,41.76,41.69,41.69,38900.0,22.4604,22.4819,22.4443,22.4443,38900.0
2014-11-20 11:30:00,41.69,41.71,41.6,41.64,260000.0,22.4443,22.455,22.3958,22.4173,260000.0
2014-11-20 11:35:00,41.64,41.69,41.63,41.68,31700.0,22.4173,22.4443,22.412,22.4389,31700.0
2014-11-20 11:40:00,41.69,41.7,41.64,41.64,27500.0,22.4443,22.4496,22.4173,22.4173,27500.0
2014-11-20 11:45:00,41.64,41.66,41.64,41.64,17400.0,22.4173,22.4281,22.4173,22.4173,17400.0
2014-11-20 11:50:00,41.64,41.66,41.63,41.66,29500.0,22.4173,22.4281,22.412,22.4281,29500.0
2014-11-20 11:55:00,41.66,41.68,41.63,41.64,24700.0,22.4281,22.4389,22.412,22.4173,24700.0
2014-11-20 12:00:00,41.64,41.67,41.63,41.67,36200.0,22.4173,22.4335,22.412,22.4335,36200.0
2014-11-20 12:05:00,41.66,41.68,41.64,41.66,16000.0,22.4281,22.4389,22.4173,22.4281,16000.0
2014-11-20 12:10:00,41.67,41.69,41.66,41.67,23100.0,22.4335,22.4443,22.4281,22.4335,23100.0
2014-11-20 12:15:00,41.68,41.69,41.67,41.69,11700.0,22.4389,22.4443,22.4335,22.4443,11700.0
2014-11-20 12:20:00,41.69,41.69,41.68,41.68,14900.0,22.4443,22.4443,22.4389,22.4389,14900.0
2014-11-20 12:25:00,41.68,41.69,41.66,41.67,31600.0,22.4389,22.4443,22.4281,22.4335,31600.0
2014-11-20 12:30:00,41.67,41.74,41.67,41.73,16800.0,22.4335,22.4712,22.4335,22.4658,16800.0
2014-11-20 12:35:00,41.74,41.74,41.71,41.71,10200.0,22.4712,22.4712,22.455,22.455,10200.0
2014-11-20 12:40:00,41.71,41.71,41.68,41.68,15100.0,22.455,22.455,22.4389,22.4389,15100.0
2014-11-20 12:45:00,41.68,41.7,41.66,41.67,15500.0,22.4389,22.4496,22.4281,22.4335,15500.0
2014-11-20 12:50:00,41.67,41.69,41.65,41.65,23000.0,22.4335,22.4443,22.4227,22.4227,23000.0
2014-11-20 12:55:00,41.66,41.69,41.63,41.68,57200.0,22.4281,22.4443,22.412,22.4389,57200.0
2014-11-20 13:00:00,41.67,41.7,41.65,41.7,12300.0,22.4335,22.4496,22.4227,22.4496,12300.0
2014-11-20 13:05:00,41.7,41.71,41.67,41.68,27800.0,22.4496,22.455,22.4335,22.4389,27800.0
2014-11-20 13:10:00,41.68,41.7,41.66,41.68,20600.0,22.4389,22.4496,22.4281,22.4389,20600.0
2014-11-20 13:15:00,41.68,41.69,41.63,41.66,42100.0,22.4389,22.4443,22.412,22.4281,42100.0
2014-11-20 13:20:00,41.65,41.68,41.64,41.68,18100.0,22.4227,22.4389,22.4173,22.4389,18100.0
2014-11-20 13:25:00,41.67,41.7,41.66,41.7,27700.0,22.4335,22.4496,22.4281,22.4496,27700.0
2014-11-20 13:30:00,41.7,41.71,41.69,41.69,13300.0,22.4496,22.455,22.4443,22.4443,13300.0
2014-11-20 13:35:00,41.69,41.72,41.69,41.72,11900.0,22.4443,22.4604,22.4443,22.4604,11900.0
2014-11-20 13:40:00,41.71,41.73,41.71,41.72,12900.0,22.455,22.4658,22.455,22.4604,12900.0
2014-11-20 13:45:00,41.71,41.73,41.7,41.71,17100.0,22.455,22.4658,22.4496,22.455,17100.0
2014-11-20 13:50:00,41.7,41.72,41.7,41.71,14800.0,22.4496,22.4604,22.4496,22.455,14800.0
2014-11-20 13:55:00,41.7,41.71,41.7,41.71,11300.0,22.4496,22.455,22.4496,22.455,11300.0
2014-11-20 14:00:00,41.7,41.74,41.7,41.72,50400.0,22.4496,22.4712,22.4496,22.4604,50400.0
2014-11-20 14:05:00,41.72,41.74,41.71,41.74,84700.0,22.4604,22.4712,22.455,22.4712,84700.0
2014-11-20 14:10:00,41.73,41.75,41.73,41.75,34500.0,22.4658,22.4766,22.4658,22.4766,34500.0
2014-11-20 14:15:00,41.75,41.79,41.74,41.77,35600.0,22.4766,22.4981,22.4712,22.4873,35600.0
2014-11-20 14:20:00,41.77,41.81,41.77,41.81,26300.0,22.4873,22.5089,22.4873,22.5089,26300.0
2014-11-20 14:25:00,41.81,41.82,41.79,41.81,29500.0,22.5089,22.5142,22.4981,22.5089,29500.0
2014-11-20 14:30:00,41.81,41.82,41.78,41.78,18300.0,22.5089,22.5142,22.4927,22.4927,18300.0
2014-11-20 14:35:00,41.78,41.78,41.76,41.76,26500.0,22.4927,22.4927,22.4819,22.4819,26500.0
2014-11-20 14:40:00,41.77,41.79,41.76,41.79,18700.0,22.4873,22.4981,22.4819,22.4981,18700.0
2014-11-20 14:45:00,41.78,41.82,41.78,41.8,29900.0,22.4927,22.5142,22.4927,22.5035,29900.0
2014-11-20 14:50:00,41.79,41.8,41.78,41.79,24600.0,22.4981,22.5035,22.4927,22.4981,24600.0
2014-11-20 14:55:00,41.79,41.8,41.77,41.78,19400.0,22.4981,22.5035,22.4873,22.4927,19400.0
2014-11-20 15:00:00,41.77,41.78,41.76,41.77,22400.0,22.4873,22.4927,22.4819,22.4873,22400.0
2014-11-20 15:05:00,41.77,41.78,41.75,41.77,25600.0,22.4873,22.4927,22.4766,22.4873,25600.0
2014-11-20 15:10:00,41.77,41.78,41.76,41.77,24400.0,22.4873,22.4927,22.4819,22.4873,24400.0
2014-11-20 15:15:00,41.78,41.78,41.74,41.75,27500.0,22.4927,22.4927,22.4712,22.4766,27500.0
2014-11-20 15:20:00,41.74,41.76,41.74,41.76,20400.0,22.4712,22.4819,22.4712,22.4819,20400.0
2014-11-20 15:25:00,41.75,41.77,41.74,41.74,42600.0,22.4766,22.4873,22.4712,22.4712,42600.0
2014-11-20 15:30:00,41.75,41.77,41.74,41.75,34100.0,22.4766,22.4873,22.4712,22.4766,34100.0
2014-11-20 15:35:00,41.76,41.79,41.75,41.79,39800.0,22.4819,22.4981,22.4766,22.4981,39800.0
2014-11-20 15:40:00,41.79,41.8,41.78,41.8,40800.0,22.4981,22.5035,22.4927,22.5035,40800.0
2014-11-20 15:45:00,41.8,41.81,41.78,41.78,91500.0,22.5035,22.5089,22.4927,22.4927,91500.0
2014-11-20 15:50:00,41.79,41.8,41.77,41.78,74600.0,22.4981,22.5035,22.4873,22.4927,74600.0
2014-11-20 15:55:00,41.79,41.79,41.76,41.78,178700.0,22.4981,22.4981,22.4819,22.4927,178700.0
2014-11-21 09:30:00,42.28,42.35,42.28,42.32,280400.0,22.7619,22.7996,22.7619,22.7834,280400.0
2014-11-21 09:35:00,42.33,42.34,42.21,42.29,192400.0,22.7888,22.7942,22.7242,22.7673,192400.0
2014-11-21 09:40:00,42.28,42.3,42.24,42.29,162500.0,22.7619,22.7727,22.7404,22.7673,162500.0
2014-11-21 09:45:00,42.29,42.4,42.29,42.4,110000.0,22.7673,22.8265,22.7673,22.8265,110000.0
2014-11-21 09:50:00,42.4,42.41,42.37,42.39,122200.0,22.8265,22.8319,22.8103,22.8211,122200.0
2014-11-21 09:55:00,42.39,42.44,42.38,42.44,115400.0,22.8211,22.848,22.8157,22.848,115400.0
2014-11-21 10:00:00,42.43,42.48,42.43,42.48,108200.0,22.8426,22.8696,22.8426,22.8696,108200.0
2014-11-21 10:05:00,42.48,42.51,42.43,42.44,91500.0,22.8696,22.8857,22.8426,22.848,91500.0
2014-11-21 10:10:00,42.44,42.46,42.37,42.42,61500.0,22.848,22.8588,22.8103,22.8373,61500.0
2014-11-21 10:15:00,42.42,42.42,42.3,42.3,105000.0,22.8373,22.8373,22.7727,22.7727,105000.0
2014-11-21 10:20:00,42.3,42.36,42.28,42.36,66900.0,22.7727,22.805,22.7619,22.805,66900.0
2014-11-21 10:25:00,42.35,42.39,42.35,42.38,66300.0,22.7996,22.8211,22.7996,22.8157,66300.0
2014-11-21 10:30:00,42.37,42.41,42.37,42.39,50000.0,22.8103,22.8319,22.8103,22.8211,50000.0
2014-11-21 10:35:00,42.38,42.39,42.33,42.34,63800.0,22.8157,22.8211,22.7888,22.7942,63800.0
2014-11-21 10:40:00,42.35,42.36,42.32,42.34,38100.0,22.7996,22.805,22.7834,22.7942,38100.0
2014-11-21 10:45:00,42.34,42.36,42.33,42.33,28700.0,22.7942,22.805,22.7888,22.7888,28700.0
2014-11-21 10:50:00,42.34,42.39,42.33,42.39,54500.0,22.7942,22.8211,22.7888,22.8211,54500.0
2014-11-21 10:55:00,42.38,42.39,42.35,42.38,29600.0,22.8157,22.8211,22.7996,22.8157,29600.0
2014-11-21 11:00:00,42.37,42.38,42.3,42.32,39000.0,22.8103,22.8157,22.7727,22.7834,39000.0
2014-11-21 11:05:00,42.32,42.35,42.31,42.35,45600.0,22.7834,22.7996,22.778,22.7996,45600.0
2014-11-21 11:10:00,42.35,42.41,42.34,42.4,59700.0,22.7996,22.8319,22.7942,22.8265,59700.0
2014-11-21 11:15:00,42.4,42.41,42.38,42.39,26300.0,22.8265,22.8319,22.8157,22.8211,26300.0
2014-11-21 11:20:00,42.39,42.4,42.37,42.38,29700.0,22.8211,22.8265,22.8103,22.8157,29700.0
2014-11-21 11:25:00,42.38,42.38,42.35,42.37,36000.0,22.8157,22.8157,22.7996,22.8103,36000.0
2014-11-21 11:30:00,42.37,42.39,42.25,42.26,170100.0,22.8103,22.8211,22.7457,22.7511,170100.0
2014-11-21 11:35:00,42.26,42.27,42.25,42.26,47300.0,22.7511,22.7565,22.7457,22.7511,47300.0
2014-11-21 11:40:00,42.26,42.26,42.17,42.17,61000.0,22.7511,22.7511,22.7027,22.7027,61000.0
2014-11-21 11:45:00,42.18,42.19,42.11,42.11,50600.0,22.7081,22.7134,22.6704,22.6704,50600.0
2014-11-21 11:50:00,42.12,42.16,42.1,42.15,41400.0,22.6758,22.6973,22.665,22.6919,41400.0
2014-11-21 11:55:00,42.16,42.24,42.15,42.22,33500.0,22.6973,22.7404,22.6919,22.7296,33500.0
2014-11-21 12:00:00,42.22,42.23,42.16,42.18,45400.0,22.7296,22.735,22.6973,22.7081,45400.0
2014-11-21 12:05:00,42.19,42.26,42.18,42.24,112300.0,22.7134,22.7511,22.7081,22.7404,112300.0
2014-11-21 12:10:00,42.25,42.27,42.24,42.26,49500.0,22.7457,22.7565,22.7404,22.7511,49500.0
2014-11-21 12:15:00,42.26,42.27,42.22,42.24,46900.0,22.7511,22.7565,22.7296,22.7404,46900.0
2014-11-21 12:20:00,42.24,42.28,42.24,42.28,42400.0,22.7404,22.7619,22.7404,22.7619,42400.0
2014-11-21 12:25:00,42.28,42.29,42.24,42.25,24000.0,22.7619,22.7673,22.7404,22.7457,24000.0
2014-11-21 12:30:00,42.24,42.28,42.24,42.27,65300.0,22.7404,22.7619,22.7404,22.7565,65300.0
2014-11-21 12:35:00,42.27,42.29,42.24,42.27,38000.0,22.7565,22.7673,22.7404,22.7565,38000.0
2014-11-21 12:40:00,42.26,42.29,42.25,42.28,21000.0,22.7511,22.7673,22.7457,22.7619,21000.0
2014-11-21 12:45:00,42.27,42.29,42.26,42.28,11700.0,22.7565,22.7673,22.7511,22.7619,11700.0
2014-11-21 12:50:00,42.28,42.34,42.28,42.29,45600.0,22.7619,22.7942,22.7619,22.7673,45600.0
2014-11-21 12:55:00,42.29,42.29,42.24,42.25,25100.0,22.7673,22.7673,22.7404,22.7457,25100.0
2014-11-21 13:00:00,42.25,42.26,42.22,42.23,45600.0,22.7457,22.7511,22.7296,22.735,45600.0
2014-11-21 13:05:00,42.23,42.25,42.22,42.24,32200.0,22.735,22.7457,22.7296,22.7404,32200.0
2014-11-21 13:10:00,42.23,42.25,42.21,42.24,20300.0,22.735,22.7457,22.7242,22.7404,20300.0
2014-11-21 13:15:00,42.23,42.24,42.2,42.2,13300.0,22.735,22.7404,22.7188,22.7188,13300.0
2014-11-21 13:20:00,42.2,42.21,42.18,42.2,32500.0,22.7188,22.7242,22.7081,22.7188,32500.0
2014-11-21 13:25:00,42.19,42.21,42.17,42.2,64200.0,22.7134,22.7242,22.7027,22.7188,64200.0
2014-11-21 13:30:00,42.19,42.23,42.18,42.23,19600.0,22.7134,22.735,22.7081,22.735,19600.0
2014-11-21 13:35:00,42.23,42.24,42.21,42.23,17700.0,22.735,22.7404,22.7242,22.735,17700.0
2014-11-21 13:40:00,42.23,42.23,42.19,42.2,19600.0,22.735,22.735,22.7134,22.7188,19600.0
2014-11-21 13:45:00,42.2,42.2,42.17,42.19,33800.0,22.7188,22.7188,22.7027,22.7134,33800.0
2014-11-21 13:50:00,42.2,42.24,42.19,42.23,40700.0,22.7188,22.7404,22.7134,22.735,40700.0
2014-11-21 13:55:00,42.24,42.25,42.22,42.23,36900.0,22.7404,22.7457,22.7296,22.735,36900.0
2014-11-21 14:00:00,42.23,42.26,42.22,42.26,45600.0,22.735,22.7511,22.7296,22.7511,45600.0
2014-11-21 14:05:00,42.26,42.28,42.24,42.25,39400.0,22.7511,22.7619,22.7404,22.7457,39400.0
2014-11-21 14:10:00,42.25,42.31,42.25,42.29,33700.0,22.7457,22.778,22.7457,22.7673,33700.0
2014-11-21 14:15:00,42.29,42.31,42.29,42.31,39400.0,22.7673,22.778,22.7673,22.778,39400.0
2014-11-21 14:20:00,42.3,42.31,42.28,42.29,45000.0,22.7727,22.778,22.7619,22.7673,45000.0
2014-11-21 14:25:00,42.29,42.34,42.28,42.34,49100.0,22.7673,22.7942,22.7619,22.7942,49100.0
2014-11-21 14:30:00,42.33,42.34,42.31,42.34,31500.0,22.7888,22.7942,22.778,22.7942,31500.0
2014-11-21 14:35:00,42.34,42.34,42.31,42.34,49400.0,22.7942,22.7942,22.778,22.7942,49400.0
2014-11-21 14:40:00,42.33,42.39,42.33,42.39,92700.0,22.7888,22.8211,22.7888,22.8211,92700.0
2014-11-21 14:45:00,42.39,42.39,42.35,42.37,37800.0,22.8211,22.8211,22.7996,22.8103,37800.0
2014-11-21 14:50:00,42.36,42.39,42.36,42.38,49700.0,22.805,22.8211,22.805,22.8157,49700.0
2014-11-21 14:55:00,42.38,42.39,42.36,42.38,59400.0,22.8157,22.8211,22.805,22.8157,59400.0
2014-11-21 15:00:00,42.37,42.39,42.37,42.38,56700.0,22.8103,22.8211,22.8103,22.8157,56700.0
2014-11-21 15:05:00,42.37,42.37,42.32,42.32,47700.0,22.8103,22.8103,22.7834,22.7834,47700.0
2014-11-21 15:10:00,42.32,42.35,42.31,42.33,74200.0,22.7834,22.7996,22.778,22.7888,74200.0
2014-11-21 15:15:00,42.33,42.34,42.32,42.33,62100.0,22.7888,22.7942,22.7834,22.7888,62100.0
2014-11-21 15:20:00,42.34,42.34,42.32,42.33,69000.0,22.7942,22.7942,22.7834,22.7888,69000.0
2014-11-21 15:25:00,42.33,42.34,42.32,42.34,41900.0,22.7888,22.7942,22.7834,22.7942,41900.0
2014-11-21 15:30:00,42.34,42.39,42.32,42.39,101200.0,22.7942,22.8211,22.7834,22.8211,101200.0
2014-11-21 15:35:00,42.39,42.41,42.36,42.38,96900.0,22.8211,22.8319,22.805,22.8157,96900.0
2014-11-21 15:40:00,42.38,42.41,42.38,42.4,108100.0,22.8157,22.8319,22.8157,22.8265,108100.0
2014-11-21 15:45:00,42.4,42.42,42.38,42.39,165100.0,22.8265,22.8373,22.8157,22.8211,165100.0
2014-11-21 15:50:00,42.39,42.42,42.38,42.41,166500.0,22.8211,22.8373,22.8157,22.8319,166500.0
2014-11-21 15:55:00,42.4,42.46,42.39,42.43,335800.0,22.8265,22.8588,22.8211,22.8426,335800.0
2014-11-24 09:30:00,42.41,42.46,42.37,42.46,241100.0,22.8319,22.8588,22.8103,22.8588,241100.0
2014-11-24 09:35:00,42.46,42.47,42.34,42.37,89100.0,22.8588,22.8642,22.7942,22.8103,89100.0
2014-11-24 09:40:00,42.36,42.36,42.17,42.22,135000.0,22.805,22.805,22.7027,22.7296,135000.0
2014-11-24 09:45:00,42.23,42.23,42.13,42.14,115000.0,22.735,22.735,22.6811,22.6865,115000.0
2014-11-24 09:50:00,42.14,42.16,42.12,42.13,109600.0,22.6865,22.6973,22.6758,22.6811,109600.0
2014-11-24 09:55:00,42.13,42.15,42.06,42.07,123400.0,22.6811,22.6919,22.6435,22.6488,123400.0
2014-11-24 10:00:00,42.06,42.08,42.01,42.08,95400.0,22.6435,22.6542,22.6165,22.6542,95400.0
2014-11-24 10:05:00,42.08,42.1,42.02,42.09,116300.0,22.6542,22.665,22.6219,22.6596,116300.0
2014-11-24 10:10:00,42.09,42.13,42.04,42.05,112000.0,22.6596,22.6811,22.6327,22.6381,112000.0
2014-11-24 10:15:00,42.04,42.15,42.04,42.15,72400.0,22.6327,22.6919,22.6327,22.6919,72400.0
2014-11-24 10:20:00,42.14,42.18,42.14,42.17,53000.0,22.6865,22.7081,22.6865,22.7027,53000.0
2014-11-24 10:25:00,42.16,42.23,42.16,42.22,60700.0,22.6973,22.735,22.6973,22.7296,60700.0
2014-11-24 10:30:00,42.23,42.26,42.19,42.23,46600.0,22.735,22.7511,22.7134,22.735,46600.0
2014-11-24 10:35:00,42.24,42.26,42.21,42.24,75200.0,22.7404,22.7511,22.7242,22.7404,75200.0
2014-11-24 10:40:00,42.23,42.27,42.23,42.26,57600.0,22.735,22.7565,22.735,22.7511,57600.0
2014-11-24 10:45:00,42.26,42.29,42.23,42.25,48000.0,22.7511,22.7673,22.735,22.7457,48000.0
2014-11-24 10:50:00,42.24,42.24,42.15,42.16,29800.0,22.7404,22.7404,22.6919,22.6973,29800.0
2014-11-24 10:55:00,42.16,42.18,42.15,42.17,41500.0,22.6973,22.7081,22.6919,22.7027,41500.0
2014-11-24 11:00:00,42.18,42.24,42.17,42.24,33800.0,22.7081,22.7404,22.7027,22.7404,33800.0
2014-11-24 11:05:00,42.24,42.25,42.14,42.16,39100.0,22.7404,22.7457,22.6865,22.6973,39100.0
2014-11-24 11:10:00,42.16,42.2,42.15,42.19,34400.0,22.6973,22.7188,22.6919,22.7134,34400.0
2014-11-24 11:15:00,42.2,42.2,42.16,42.18,34100.0,22.7188,22.7188,22.6973,22.7081,34100.0
2014-11-24 11:20:00,42.19,42.22,42.16,42.21,32100.0,22.7134,22.7296,22.6973,22.7242,32100.0
2014-11-24 11:25:00,42.21,42.27,42.19,42.26,73000.0,22.7242,22.7565,22.7134,22.7511,73000.0
2014-11-24 11:30:00,42.26,42.33,42.25,42.29,61900.0,22.7511,22.7888,22.7457,22.7673,61900.0
2014-11-24 11:35:00,42.28,42.28,42.23,42.25,60900.0,22.7619,22.7619,22.735,22.7457,60900.0
2014-11-24 11:40:00,42.25,42.25,42.18,42.2,39100.0,22.7457,22.7457,22.7081,22.7188,39100.0
2014-11-24 11:45:00,42.2,42.21,42.11,42.12,41100.0,22.7188,22.7242,22.6704,22.6758,41100.0
2014-11-24 11:50:00,42.11,42.12,42.07,42.07,49300.0,22.6704,22.6758,22.6488,22.6488,49300.0
2014-11-24 11:55:00,42.07,42.09,42.07,42.08,93600.0,22.6488,22.6596,22.6488,22.6542,93600.0
2014-11-24 12:00:00,42.08,42.08,42.05,42.08,84900.0,22.6542,22.6542,22.6381,22.6542,84900.0
2014-11-24 12:05:00,42.08,42.13,42.07,42.11,47400.0,22.6542,22.6811,22.6488,22.6704,47400.0
2014-11-24 12:10:00,42.11,42.13,42.09,42.12,33500.0,22.6704,22.6811,22.6596,22.6758,33500.0
2014-11-24 12:15:00,42.11,42.12,42.09,42.1,20800.0,22.6704,22.6758,22.6596,22.665,20800.0
2014-11-24 12:20:00,42.11,42.14,42.1,42.12,25500.0,22.6704,22.6865,22.665,22.6758,25500.0
2014-11-24 12:25:00,42.12,42.13,42.09,42.1,18900.0,22.6758,22.6811,22.6596,22.665,18900.0
2014-11-24 12:30:00,42.1,42.12,42.07,42.08,74400.0,22.665,22.6758,22.6488,22.6542,74400.0
2014-11-24 12:35:00,42.08,42.09,42.03,42.03,31300.0,22.6542,22.6596,22.6273,22.6273,31300.0
2014-11-24 12:40:00,42.03,42.08,42.03,42.05,33700.0,22.6273,22.6542,22.6273,22.6381,33700.0
2014-11-24 12:45:00,42.06,42.06,42.03,42.04,20200.0,22.6435,22.6435,22.6273,22.6327,20200.0
2014-11-24 12:50:00,42.04,42.04,41.99,41.99,101800.0,22.6327,22.6327,22.6058,22.6058,101800.0
2014-11-24 12:55:00,41.99,41.99,41.98,41.98,37500.0,22.6058,22.6058,22.6004,22.6004,37500.0
2014-11-24 13:00:00,41.98,42.03,41.98,41.99,64200.0,22.6004,22.6273,22.6004,22.6058,64200.0
2014-11-24 13:05:00,41.99,42.01,41.97,42.0,44100.0,22.6058,22.6165,22.595,22.6112,44100.0
2014-11-24 13:10:00,42.0,42.03,42.0,42.01,22100.0,22.6112,22.6273,22.6112,22.6165,22100.0
2014-11-24 13:15:00,42.02,42.07,42.0,42.0,28200.0,22.6219,22.6488,22.6112,22.6112,28200.0
2014-11-24 13:20:00,42.0,42.01,41.98,41.99,34500.0,22.6112,22.6165,22.6004,22.6058,34500.0
2014-11-24 13:25:00,41.99,42.0,41.97,41.98,18700.0,22.6058,22.6112,22.595,22.6004,18700.0
2014-11-24 13:30:00,41.99,42.0,41.97,41.98,34000.0,22.6058,22.6112,22.595,22.6004,34000.0
2014-11-24 13:35:00,41.98,42.0,41.97,41.98,35700.0,22.6004,22.6112,22.595,22.6004,35700.0
2014-11-24 13:40:00,41.98,42.0,41.98,41.99,30400.0,22.6004,22.6112,22.6004,22.6058,30400.0
2014-11-24 13:45:00,41.98,41.99,41.97,41.98,33000.0,22.6004,22.6058,22.595,22.6004,33000.0
2014-11-24 13:50:00,41.98,41.99,41.96,41.96,48400.0,22.6004,22.6058,22.5896,22.5896,48400.0
2014-11-24 13:55:00,41.97,41.97,41.94,41.95,48600.0,22.595,22.595,22.5788,22.5842,48600.0
2014-11-24 14:00:00,41.94,41.96,41.92,41.96,56500.0,22.5788,22.5896,22.5681,22.5896,56500.0
2014-11-24 14:05:00,41.96,42.0,41.96,41.99,32900.0,22.5896,22.6112,22.5896,22.6058,32900.0
2014-11-24 14:10:00,41.99,41.99,41.95,41.95,29600.0,22.6058,22.6058,22.5842,22.5842,29600.0
2014-11-24 14:15:00,41.96,41.98,41.96,41.96,28800.0,22.5896,22.6004,22.5896,22.5896,28800.0
2014-11-24 14:20:00,41.97,41.97,41.95,41.95,30800.0,22.595,22.595,22.5842,22.5842,30800.0
2014-11-24 14:25:00,41.95,41.96,41.94,41.95,25200.0,22.5842,22.5896,22.5788,22.5842,25200.0
2014-11-24 14:30:00,41.96,41.98,41.95,41.98,27900.0,22.5896,22.6004,22.5842,22.6004,27900.0
2014-11-24 14:35:00,41.97,41.98,41.93,41.94,72200.0,22.595,22.6004,22.5735,22.5788,72200.0
2014-11-24 14:40:00,41.94,41.97,41.93,41.96,52800.0,22.5788,22.595,22.5735,22.5896,52800.0
2014-11-24 14:45:00,41.96,41.96,41.94,41.95,33300.0,22.5896,22.5896,22.5788,22.5842,33300.0
2014-11-24 14:50:00,41.96,41.96,41.92,41.93,46600.0,22.5896,22.5896,22.5681,22.5735,46600.0
2014-11-24 14:55:00,41.95,41.95,41.91,41.91,45400.0,22.5842,22.5842,22.5627,22.5627,45400.0
2014-11-24 15:00:00,41.92,41.95,41.91,41.95,60000.0,22.5681,22.5842,22.5627,22.5842,60000.0
2014-11-24 15:05:00,41.94,41.98,41.94,41.98,52100.0,22.5788,22.6004,22.5788,22.6004,52100.0
2014-11-24 15:10:00,41.98,41.99,41.97,41.99,42500.0,22.6004,22.6058,22.595,22.6058,42500.0
2014-11-24 15:15:00,41.99,42.04,41.98,42.01,216800.0,22.6058,22.6327,22.6004,22.6165,216800.0
2014-11-24 15:20:00,42.02,42.06,42.01,42.05,48500.0,22.6219,22.6435,22.6165,22.6381,48500.0
2014-11-24 15:25:00,42.05,42.09,42.05,42.07,76300.0,22.6381,22.6596,22.6381,22.6488,76300.0
2014-11-24 15:30:00,42.07,42.08,42.02,42.04,86200.0,22.6488,22.6542,22.6219,22.6327,86200.0
2014-11-24 15:35:00,42.03,42.05,42.03,42.05,51300.0,22.6273,22.6381,22.6273,22.6381,51300.0
2014-11-24 15:40:00,42.05,42.05,42.03,42.05,71500.0,22.6381,22.6381,22.6273,22.6381,71500.0
2014-11-24 15:45:00,42.06,42.07,42.04,42.07,82200.0,22.6435,22.6488,22.6327,22.6488,82200.0
2014-11-24 15:50:00,42.07,42.09,42.05,42.09,102000.0,22.6488,22.6596,22.6381,22.6596,102000.0
2014-11-24 15:55:00,42.08,42.09,42.05,42.05,250300.0,22.6542,22.6596,22.6381,22.6381,250300.0
2014-11-25 09:30:00,41.99,42.03,41.93,41.95,248900.0,22.6058,22.6273,22.5735,22.5842,248900.0
2014-11-25 09:35:00,41.96,42.06,41.93,42.01,72900.0,22.5896,22.6435,22.5735,22.6165,72900.0
2014-11-25 09:40:00,42.01,42.03,41.95,42.01,80900.0,22.6165,22.6273,22.5842,22.6165,80900.0
2014-11-25 09:45:00,42.0,42.04,41.98,41.99,75200.0,22.6112,22.6327,22.6004,22.6058,75200.0
2014-11-25 09:50:00,41.98,42.0,41.91,41.92,174600.0,22.6004,22.6112,22.5627,22.5681,174600.0
2014-11-25 09:55:00,41.93,42.03,41.92,42.0,59500.0,22.5735,22.6273,22.5681,22.6112,59500.0
2014-11-25 10:00:00,42.01,42.05,42.01,42.02,56600.0,22.6165,22.6381,22.6165,22.6219,56600.0
2014-11-25 10:05:00,42.02,42.03,41.95,42.0,45100.0,22.6219,22.6273,22.5842,22.6112,45100.0
2014-11-25 10:10:00,41.99,42.03,41.97,42.0,28500.0,22.6058,22.6273,22.595,22.6112,28500.0
2014-11-25 10:15:00,42.0,42.01,41.93,41.93,64500.0,22.6112,22.6165,22.5735,22.5735,64500.0
2014-11-25 10:20:00,41.94,41.96,41.91,41.96,41300.0,22.5788,22.5896,22.5627,22.5896,41300.0
2014-11-25 10:25:00,41.97,41.97,41.93,41.97,35900.0,22.595,22.595,22.5735,22.595,35900.0
2014-11-25 10:30:00,41.96,41.97,41.92,41.92,39900.0,22.5896,22.595,22.5681,22.5681,39900.0
2014-11-25 10:35:00,41.93,41.93,41.85,41.86,167500.0,22.5735,22.5735,22.5304,22.5358,167500.0
2014-11-25 10:40:00,41.87,41.92,41.86,41.91,128100.0,22.5412,22.5681,22.5358,22.5627,128100.0
2014-11-25 10:45:00,41.9,41.91,41.82,41.82,89100.0,22.5573,22.5627,22.5142,22.5142,89100.0
2014-11-25 10:50:00,41.82,41.83,41.76,41.76,86400.0,22.5142,22.5196,22.4819,22.4819,86400.0
2014-11-25 10:55:00,41.76,41.78,41.73,41.78,90800.0,22.4819,22.4927,22.4658,22.4927,90800.0
2014-11-25 11:00:00,41.77,41.8,41.74,41.78,69700.0,22.4873,22.5035,22.4712,22.4927,69700.0
2014-11-25 11:05:00,41.79,41.83,41.79,41.8,38000.0,22.4981,22.5196,22.4981,22.5035,38000.0
2014-11-25 11:10:00,41.79,41.81,41.76,41.76,41900.0,22.4981,22.5089,22.4819,22.4819,41900.0
2014-11-25 11:15:00,41.76,41.79,41.75,41.79,57300.0,22.4819,22.4981,22.4766,22.4981,57300.0
2014-11-25 11:20:00,41.78,41.79,41.7,41.71,53900.0,22.4927,22.4981,22.4496,22.455,53900.0
2014-11-25 11:25:00,41.7,41.71,41.63,41.65,87200.0,22.4496,22.455,22.412,22.4227,87200.0
2014-11-25 11:30:00,41.65,41.84,41.65,41.83,215700.0,22.4227,22.525,22.4227,22.5196,215700.0
2014-11-25 11:35:00,41.82,41.82,41.73,41.74,82000.0,22.5142,22.5142,22.4658,22.4712,82000.0
2014-11-25 11:40:00,41.75,41.75,41.68,41.72,51400.0,22.4766,22.4766,22.4389,22.4604,51400.0
2014-11-25 11:45:00,41.71,41.75,41.7,41.75,95500.0,22.455,22.4766,22.4496,22.4766,95500.0
2014-11-25 11:50:00,41.75,41.79,41.74,41.77,33400.0,22.4766,22.4981,22.4712,22.4873,33400.0
2014-11-25 11:55:00,41.77,41.79,41.75,41.79,27800.0,22.4873,22.4981,22.4766,22.4981,27800.0
2014-11-25 12:00:00,41.79,41.82,41.78,41.79,26200.0,22.4981,22.5142,22.4927,22.4981,26200.0
2014-11-25 12:05:00,41.79,41.79,41.75,41.78,33600.0,22.4981,22.4981,22.4766,22.4927,33600.0
2014-11-25 12:10:00,41.79,41.8,41.76,41.76,27000.0,22.4981,22.5035,22.4819,22.4819,27000.0
2014-11-25 12:15:00,41.76,41.79,41.71,41.72,90300.0,22.4819,22.4981,22.455,22.4604,90300.0
2014-11-25 12:20:00,41.72,41.77,41.7,41.77,35300.0,22.4604,22.4873,22.4496,22.4873,35300.0
2014-11-25 12:25:00,41.77,41.78,41.75,41.75,28900.0,22.4873,22.4927,22.4766,22.4766,28900.0
2014-11-25 12:30:00,41.76,41.8,41.75,41.79,30500.0,22.4819,22.5035,22.4766,22.4981,30500.0
2014-11-25 12:35:00,41.79,41.82,41.77,41.78,40100.0,22.4981,22.5142,22.4873,22.4927,40100.0
2014-11-25 12:40:00,41.77,41.89,41.77,41.88,202600.0,22.4873,22.5519,22.4873,22.5465,202600.0
2014-11-25 12:45:00,41.89,41.9,41.83,41.84,38400.0,22.5519,22.5573,22.5196,22.525,38400.0
2014-11-25 12:50:00,41.84,41.84,41.7,41.7,135400.0,22.525,22.525,22.4496,22.4496,135400.0
2014-11-25 12:55:00,41.7,41.72,41.67,41.67,70500.0,22.4496,22.4604,22.4335,22.4335,70500.0
2014-11-25 13:00:00,41.67,41.71,41.67,41.69,25700.0,22.4335,22.455,22.4335,22.4443,25700.0
2014-11-25 13:05:00,41.7,41.71,41.67,41.67,36500.0,22.4496,22.455,22.4335,22.4335,36500.0
2014-11-25 13:10:00,41.66,41.69,41.66,41.69,41000.0,22.4281,22.4443,22.4281,22.4443,41000.0
2014-11-25 13:15:00,41.68,41.71,41.68,41.69,24600.0,22.4389,22.455,22.4389,22.4443,24600.0
2014-11-25 13:20:00,41.69,41.74,41.69,41.74,30000.0,22.4443,22.4712,22.4443,22.4712,30000.0
2014-11-25 13:25:00,41.75,41.77,41.74,41.74,130700.0,22.4766,22.4873,22.4712,22.4712,130700.0
2014-11-25 13:30:00,41.74,41.75,41.7,41.7,34500.0,22.4712,22.4766,22.4496,22.4496,34500.0
2014-11-25 13:35:00,41.7,41.72,41.69,41.7,37200.0,22.4496,22.4604,22.4443,22.4496,37200.0
2014-11-25 13:40:00,41.7,41.72,41.69,41.69,21100.0,22.4496,22.4604,22.4443,22.4443,21100.0
2014-11-25 13:45:00,41.7,41.7,41.68,41.68,22500.0,22.4496,22.4496,22.4389,22.4389,22500.0
2014-11-25 13:50:00,41.68,41.72,41.68,41.71,34900.0,22.4389,22.4604,22.4389,22.455,34900.0
2014-11-25 13:55:00,41.72,41.73,41.69,41.7,25900.0,22.4604,22.4658,22.4443,22.4496,25900.0
2014-11-25 14:00:00,41.7,41.7,41.67,41.7,34300.0,22.4496,22.4496,22.4335,22.4496,34300.0
2014-11-25 14:05:00,41.7,41.72,41.68,41.71,29000.0,22.4496,22.4604,22.4389,22.455,29000.0
2014-11-25 14:10:00,41.72,41.72,41.7,41.7,19500.0,22.4604,22.4604,22.4496,22.4496,19500.0
2014-11-25 14:15:00,41.71,41.71,41.67,41.67,45400.0,22.455,22.455,22.4335,22.4335,45400.0
2014-11-25 14:20:00,41.67,41.69,41.65,41.67,78200.0,22.4335,22.4443,22.4227,22.4335,78200.0
2014-11-25 14:25:00,41.68,41.68,41.62,41.65,52800.0,22.4389,22.4389,22.4066,22.4227,52800.0
2014-11-25 14:30:00,41.65,41.65,41.62,41.62,42900.0,22.4227,22.4227,22.4066,22.4066,42900.0
2014-11-25 14:35:00,41.62,41.63,41.58,41.59,127100.0,22.4066,22.412,22.385,22.3904,127100.0
2014-11-25 14:40:00,41.6,41.6,41.58,41.58,148200.0,22.3958,22.3958,22.385,22.385,148200.0
2014-11-25 14:45:00,41.59,41.59,41.53,41.54,67500.0,22.3904,22.3904,22.3581,22.3635,67500.0
2014-11-25 14:50:00,41.54,41.56,41.52,41.53,65900.0,22.3635,22.3743,22.3527,22.3581,65900.0
2014-11-25 14:55:00,41.54,41.56,41.52,41.55,81300.0,22.3635,22.3743,22.3527,22.3689,81300.0
2014-11-25 15:00:00,41.55,41.57,41.53,41.54,89400.0,22.3689,22.3797,22.3581,22.3635,89400.0
2014-11-25 15:05:00,41.55,41.59,41.53,41.54,73900.0,22.3689,22.3904,22.3581,22.3635,73900.0
2014-11-25 15:10:00,41.54,41.55,41.53,41.54,44100.0,22.3635,22.3689,22.3581,22.3635,44100.0
2014-11-25 15:15:00,41.55,41.57,41.53,41.54,44800.0,22.3689,22.3797,22.3581,22.3635,44800.0
2014-11-25 15:20:00,41.54,41.56,41.53,41.55,28500.0,22.3635,22.3743,22.3581,22.3689,28500.0
2014-11-25 15:25:00,41.54,41.57,41.54,41.54,65000.0,22.3635,22.3797,22.3635,22.3635,65000.0
2014-11-25 15:30:00,41.55,41.56,41.54,41.54,48800.0,22.3689,22.3743,22.3635,22.3635,48800.0
2014-11-25 15:35:00,41.54,41.56,41.54,41.55,49900.0,22.3635,22.3743,22.3635,22.3689,49900.0
2014-11-25 15:40:00,41.55,41.58,41.55,41.56,55700.0,22.3689,22.385,22.3689,22.3743,55700.0
2014-11-25 15:45:00,41.56,41.59,41.55,41.58,140700.0,22.3743,22.3904,22.3689,22.385,140700.0
2014-11-25 15:50:00,41.58,41.59,41.57,41.58,62400.0,22.385,22.3904,22.3797,22.385,62400.0
2014-11-25 15:55:00,41.58,41.58,41.53,41.56,204500.0,22.385,22.385,22.3581,22.3743,204500.0
2014-11-26 09:30:00,41.61,41.64,41.52,41.53,129900.0,22.4012,22.4173,22.3527,22.3581,129900.0
2014-11-26 09:35:00,41.52,41.54,41.48,41.5,135700.0,22.3527,22.3635,22.3312,22.342,135700.0
2014-11-26 09:40:00,41.5,41.5,41.4,41.44,115200.0,22.342,22.342,22.2881,22.3097,115200.0
2014-11-26 09:45:00,41.44,41.51,41.44,41.51,69600.0,22.3097,22.3474,22.3097,22.3474,69600.0
2014-11-26 09:50:00,41.51,41.57,41.46,41.55,58100.0,22.3474,22.3797,22.3204,22.3689,58100.0
2014-11-26 09:55:00,41.57,41.63,41.56,41.58,40000.0,22.3797,22.412,22.3743,22.385,40000.0
2014-11-26 10:00:00,41.57,41.61,41.54,41.55,73000.0,22.3797,22.4012,22.3635,22.3689,73000.0
2014-11-26 10:05:00,41.54,41.61,41.54,41.6,29700.0,22.3635,22.4012,22.3635,22.3958,29700.0
2014-11-26 10:10:00,41.59,41.67,41.58,41.65,76500.0,22.3904,22.4335,22.385,22.4227,76500.0
2014-11-26 10:15:00,41.65,41.69,41.61,41.66,40500.0,22.4227,22.4443,22.4012,22.4281,40500.0
2014-11-26 10:20:00,41.66,41.69,41.65,41.68,12500.0,22.4281,22.4443,22.4227,22.4389,12500.0
2014-11-26 10:25:00,41.69,41.71,41.66,41.67,64200.0,22.4443,22.455,22.4281,22.4335,64200.0
2014-11-26 10:30:00,41.68,41.68,41.63,41.66,50600.0,22.4389,22.4389,22.412,22.4281,50600.0
2014-11-26 10:35:00,41.65,41.69,41.64,41.68,25500.0,22.4227,22.4443,22.4173,22.4389,25500.0
2014-11-26 10:40:00,41.67,41.7,41.65,41.7,24500.0,22.4335,22.4496,22.4227,22.4496,24500.0
2014-11-26 10:45:00,41.69,41.72,41.65,41.69,272900.0,22.4443,22.4604,22.4227,22.4443,272900.0
2014-11-26 10:50:00,41.68,41.71,41.67,41.69,39800.0,22.4389,22.455,22.4335,22.4443,39800.0
2014-11-26 10:55:00,41.69,41.73,41.68,41.72,43200.0,22.4443,22.4658,22.4389,22.4604,43200.0
2014-11-26 11:00:00,41.72,41.73,41.68,41.7,30500.0,22.4604,22.4658,22.4389,22.4496,30500.0
2014-11-26 11:05:00,41.71,41.71,41.67,41.68,43000.0,22.455,22.455,22.4335,22.4389,43000.0
2014-11-26 11:10:00,41.69,41.73,41.68,41.69,41900.0,22.4443,22.4658,22.4389,22.4443,41900.0
2014-11-26 11:15:00,41.69,41.69,41.65,41.66,32200.0,22.4443,22.4443,22.4227,22.4281,32200.0
2014-11-26 11:20:00,41.66,41.67,41.64,41.64,38400.0,22.4281,22.4335,22.4173,22.4173,38400.0
2014-11-26 11:25:00,41.65,41.67,41.63,41.64,26500.0,22.4227,22.4335,22.412,22.4173,26500.0
2014-11-26 11:30:00,41.64,41.67,41.6,41.61,89000.0,22.4173,22.4335,22.3958,22.4012,89000.0
2014-11-26 11:35:00,41.61,41.61,41.55,41.56,22000.0,22.4012,22.4012,22.3689,22.3743,22000.0
2014-11-26 11:40:00,41.55,41.59,41.55,41.57,30500.0,22.3689,22.3904,22.3689,22.3797,30500.0
2014-11-26 11:45:00,41.57,41.59,41.55,41.57,17600.0,22.3797,22.3904,22.3689,22.3797,17600.0
2014-11-26 11:50:00,41.58,41.61,41.57,41.61,11000.0,22.385,22.4012,22.3797,22.4012,11000.0
2014-11-26 11:55:00,41.6,41.62,41.6,41.62,8100.0,22.3958,22.4066,22.3958,22.4066,8100.0
2014-11-26 12:00:00,41.62,41.64,41.62,41.64,17100.0,22.4066,22.4173,22.4066,22.4173,17100.0
2014-11-26 12:05:00,41.64,41.65,41.63,41.64,18800.0,22.4173,22.4227,22.412,22.4173,18800.0
2014-11-26 12:10:00,41.64,41.64,41.6,41.61,26200.0,22.4173,22.4173,22.3958,22.4012,26200.0
2014-11-26 12:15:00,41.61,41.62,41.58,41.59,40500.0,22.4012,22.4066,22.385,22.3904,40500.0
2014-11-26 12:20:00,41.59,41.59,41.55,41.58,13300.0,22.3904,22.3904,22.3689,22.385,13300.0
2014-11-26 12:25:00,41.57,41.62,41.57,41.59,14900.0,22.3797,22.4066,22.3797,22.3904,14900.0
2014-11-26 12:30:00,41.59,41.6,41.58,41.58,14500.0,22.3904,22.3958,22.385,22.385,14500.0
2014-11-26 12:35:00,41.59,41.6,41.58,41.6,10800.0,22.3904,22.3958,22.385,22.3958,10800.0
2014-11-26 12:40:00,41.6,41.61,41.57,41.58,27000.0,22.3958,22.4012,22.3797,22.385,27000.0
2014-11-26 12:45:00,41.58,41.59,41.56,41.58,14300.0,22.385,22.3904,22.3743,22.385,14300.0
2014-11-26 12:50:00,41.59,41.6,41.55,41.55,34400.0,22.3904,22.3958,22.3689,22.3689,34400.0
2014-11-26 12:55:00,41.56,41.59,41.55,41.59,11000.0,22.3743,22.3904,22.3689,22.3904,11000.0
2014-11-26 13:00:00,41.59,41.61,41.56,41.58,29800.0,22.3904,22.4012,22.3743,22.385,29800.0
2014-11-26 13:05:00,41.57,41.57,41.54,41.55,27100.0,22.3797,22.3797,22.3635,22.3689,27100.0
2014-11-26 13:10:00,41.54,41.55,41.51,41.54,25300.0,22.3635,22.3689,22.3474,22.3635,25300.0
2014-11-26 13:15:00,41.55,41.57,41.54,41.54,17100.0,22.3689,22.3797,22.3635,22.3635,17100.0
2014-11-26 13:20:00,41.54,41.55,41.53,41.54,25900.0,22.3635,22.3689,22.3581,22.3635,25900.0
2014-11-26 13:25:00,41.54,41.55,41.54,41.55,20800.0,22.3635,22.3689,22.3635,22.3689,20800.0
2014-11-26 13:30:00,41.55,41.56,41.55,41.55,14600.0,22.3689,22.3743,22.3689,22.3689,14600.0
2014-11-26 13:35:00,41.55,41.56,41.54,41.55,14300.0,22.3689,22.3743,22.3635,22.3689,14300.0
2014-11-26 13:40:00,41.54,41.56,41.53,41.56,17400.0,22.3635,22.3743,22.3581,22.3743,17400.0
2014-11-26 13:45:00,41.56,41.57,41.55,41.57,10500.0,22.3743,22.3797,22.3689,22.3797,10500.0
2014-11-26 13:50:00,41.56,41.57,41.52,41.55,46800.0,22.3743,22.3797,22.3527,22.3689,46800.0
2014-11-26 13:55:00,41.54,41.55,41.53,41.53,20300.0,22.3635,22.3689,22.3581,22.3581,20300.0
2014-11-26 14:00:00,41.54,41.57,41.53,41.57,9400.0,22.3635,22.3797,22.3581,22.3797,9400.0
2014-11-26 14:05:00,41.56,41.57,41.54,41.55,27500.0,22.3743,22.3797,22.3635,22.3689,27500.0
2014-11-26 14:10:00,41.55,41.55,41.54,41.55,27700.0,22.3689,22.3689,22.3635,22.3689,27700.0
2014-11-26 14:15:00,41.54,41.55,41.53,41.54,27800.0,22.3635,22.3689,22.3581,22.3635,27800.0
2014-11-26 14:20:00,41.53,41.54,41.52,41.54,15700.0,22.3581,22.3635,22.3527,22.3635,15700.0
2014-11-26 14:25:00,41.54,41.55,41.53,41.55,28500.0,22.3635,22.3689,22.3581,22.3689,28500.0
2014-11-26 14:30:00,41.55,41.57,41.53,41.54,21800.0,22.3689,22.3797,22.3581,22.3635,21800.0
2014-11-26 14:35:00,41.54,41.56,41.54,41.54,18800.0,22.3635,22.3743,22.3635,22.3635,18800.0
2014-11-26 14:40:00,41.55,41.57,41.54,41.56,15400.0,22.3689,22.3797,22.3635,22.3743,15400.0
2014-11-26 14:45:00,41.56,41.58,41.56,41.58,9500.0,22.3743,22.385,22.3743,22.385,9500.0
2014-11-26 14:50:00,41.58,41.62,41.57,41.62,33000.0,22.385,22.4066,22.3797,22.4066,33000.0
2014-11-26 14:55:00,41.62,41.62,41.59,41.59,69500.0,22.4066,22.4066,22.3904,22.3904,69500.0
2014-11-26 15:00:00,41.6,41.6,41.58,41.58,12900.0,22.3958,22.3958,22.385,22.385,12900.0
2014-11-26 15:05:00,41.58,41.59,41.55,41.56,26700.0,22.385,22.3904,22.3689,22.3743,26700.0
2014-11-26 15:10:00,41.56,41.59,41.56,41.59,15300.0,22.3743,22.3904,22.3743,22.3904,15300.0
2014-11-26 15:15:00,41.59,41.62,41.58,41.62,25000.0,22.3904,22.4066,22.385,22.4066,25000.0
2014-11-26 15:20:00,41.61,41.61,41.56,41.57,30800.0,22.4012,22.4012,22.3743,22.3797,30800.0
2014-11-26 15:25:00,41.57,41.59,41.56,41.56,38600.0,22.3797,22.3904,22.3743,22.3743,38600.0
2014-11-26 15:30:00,41.57,41.57,41.56,41.57,19800.0,22.3797,22.3797,22.3743,22.3797,19800.0
2014-11-26 15:35:00,41.57,41.57,41.56,41.56,27700.0,22.3797,22.3797,22.3743,22.3743,27700.0
2014-11-26 15:40:00,41.57,41.57,41.51,41.54,132200.0,22.3797,22.3797,22.3474,22.3635,132200.0
2014-11-26 15:45:00,41.54,41.54,41.53,41.54,51600.0,22.3635,22.3635,22.3581,22.3635,51600.0
2014-11-26 15:50:00,41.54,41.56,41.54,41.55,76700.0,22.3635,22.3743,22.3635,22.3689,76700.0
2014-11-26 15:55:00,41.55,41.61,41.55,41.59,135000.0,22.3689,22.4012,22.3689,22.3904,135000.0
2014-11-28 09:30:00,39.83,39.93,39.56,39.72,1468100.0,21.4429,21.4967,21.2976,21.3837,1468100.0
2014-11-28 09:35:00,39.73,39.74,39.51,39.58,416300.0,21.3891,21.3945,21.2706,21.3083,416300.0
2014-11-28 09:40:00,39.57,39.68,39.47,39.67,486300.0,21.3029,21.3622,21.2491,21.3568,486300.0
2014-11-28 09:45:00,39.67,39.69,39.59,39.62,282900.0,21.3568,21.3675,21.3137,21.3299,282900.0
2014-11-28 09:50:00,39.63,39.64,39.53,39.6,300100.0,21.3352,21.3406,21.2814,21.3191,300100.0
2014-11-28 09:55:00,39.6,39.74,39.57,39.74,306900.0,21.3191,21.3945,21.3029,21.3945,306900.0
2014-11-28 10:00:00,39.73,39.84,39.73,39.8,372200.0,21.3891,21.4483,21.3891,21.4268,372200.0
2014-11-28 10:05:00,39.8,39.83,39.67,39.78,303200.0,21.4268,21.4429,21.3568,21.416,303200.0
2014-11-28 10:10:00,39.78,39.79,39.68,39.68,285100.0,21.416,21.4214,21.3622,21.3622,285100.0
2014-11-28 10:15:00,39.68,39.69,39.56,39.57,199900.0,21.3622,21.3675,21.2976,21.3029,199900.0
2014-11-28 10:20:00,39.57,39.62,39.51,39.52,275700.0,21.3029,21.3299,21.2706,21.276,275700.0
2014-11-28 10:25:00,39.52,39.55,39.49,39.54,413800.0,21.276,21.2922,21.2599,21.2868,413800.0
2014-11-28 10:30:00,39.54,39.55,39.48,39.49,223800.0,21.2868,21.2922,21.2545,21.2599,223800.0
2014-11-28 10:35:00,39.48,39.49,39.42,39.43,261800.0,21.2545,21.2599,21.2222,21.2276,261800.0
2014-11-28 10:40:00,39.42,39.43,39.41,39.41,209700.0,21.2222,21.2276,21.2168,21.2168,209700.0
2014-11-28 10:45:00,39.42,39.56,39.36,39.51,394800.0,21.2222,21.2976,21.1899,21.2706,394800.0
2014-11-28 10:50:00,39.52,39.57,39.47,39.55,224400.0,21.276,21.3029,21.2491,21.2922,224400.0
2014-11-28 10:55:00,39.56,39.6,39.47,39.5,285500.0,21.2976,21.3191,21.2491,21.2652,285500.0
2014-11-28 11:00:00,39.49,39.5,39.46,39.48,199700.0,21.2599,21.2652,21.2437,21.2545,199700.0
2014-11-28 11:05:00,39.48,39.6,39.46,39.59,180900.0,21.2545,21.3191,21.2437,21.3137,180900.0
2014-11-28 11:10:00,39.59,39.63,39.58,39.62,256000.0,21.3137,21.3352,21.3083,21.3299,256000.0
2014-11-28 11:15:00,39.62,39.72,39.6,39.71,240500.0,21.3299,21.3837,21.3191,21.3783,240500.0
2014-11-28 11:20:00,39.7,39.78,39.67,39.77,187700.0,21.3729,21.416,21.3568,21.4106,187700.0
2014-11-28 11:25:00,39.78,39.78,39.57,39.67,256400.0,21.416,21.416,21.3029,21.3568,256400.0
2014-11-28 11:30:00,39.66,39.68,39.54,39.56,180000.0,21.3514,21.3622,21.2868,21.2976,180000.0
2014-11-28 11:35:00,39.57,39.69,39.57,39.58,145900.0,21.3029,21.3675,21.3029,21.3083,145900.0
2014-11-28 11:40:00,39.58,39.59,39.54,39.56,112900.0,21.3083,21.3137,21.2868,21.2976,112900.0
2014-11-28 11:45:00,39.56,39.62,39.56,39.62,56500.0,21.2976,21.3299,21.2976,21.3299,56500.0
2014-11-28 11:50:00,39.62,39.66,39.57,39.58,150400.0,21.3299,21.3514,21.3029,21.3083,150400.0
2014-11-28 11:55:00,39.58,39.58,39.55,39.55,116100.0,21.3083,21.3083,21.2922,21.2922,116100.0
2014-11-28 12:00:00,39.55,39.56,39.5,39.52,206300.0,21.2922,21.2976,21.2652,21.276,206300.0
2014-11-28 12:05:00,39.51,39.52,39.44,39.44,216500.0,21.2706,21.276,21.2329,21.2329,216500.0
2014-11-28 12:10:00,39.44,39.45,39.42,39.43,163900.0,21.2329,21.2383,21.2222,21.2276,163900.0
2014-11-28 12:15:00,39.43,39.45,39.42,39.44,115400.0,21.2276,21.2383,21.2222,21.2329,115400.0
2014-11-28 12:20:00,39.44,39.44,39.42,39.43,164200.0,21.2329,21.2329,21.2222,21.2276,164200.0
2014-11-28 12:25:00,39.42,39.43,39.34,39.34,423700.0,21.2222,21.2276,21.1791,21.1791,423700.0
2014-11-28 12:30:00,39.34,39.41,39.28,39.36,346200.0,21.1791,21.2168,21.1468,21.1899,346200.0
2014-11-28 12:35:00,39.37,39.37,39.25,39.28,340400.0,21.1953,21.1953,21.1307,21.1468,340400.0
2014-11-28 12:40:00,39.28,39.28,39.25,39.25,261800.0,21.1468,21.1468,21.1307,21.1307,261800.0
2014-11-28 12:45:00,39.25,39.31,39.19,39.3,351700.0,21.1307,21.163,21.0984,21.1576,351700.0
2014-11-28 12:50:00,39.3,39.31,39.2,39.23,459900.0,21.1576,21.163,21.1037,21.1199,459900.0
2014-11-28 12:55:00,39.23,39.35,39.2,39.34,434800.0,21.1199,21.1845,21.1037,21.1791,434800.0
2014-12-01 09:30:00,39.62,39.63,39.48,39.48,468000.0,21.3299,21.3352,21.2545,21.2545,468000.0
2014-12-01 09:35:00,39.47,39.65,39.42,39.65,357700.0,21.2491,21.346,21.2222,21.346,357700.0
2014-12-01 09:40:00,39.65,39.85,39.65,39.85,411100.0,21.346,21.4537,21.346,21.4537,411100.0
2014-12-01 09:45:00,39.85,39.9,39.6,39.61,290000.0,21.4537,21.4806,21.3191,21.3245,290000.0
2014-12-01 09:50:00,39.6,39.6,39.35,39.36,304000.0,21.3191,21.3191,21.1845,21.1899,304000.0
2014-12-01 09:55:00,39.36,39.59,39.35,39.57,218200.0,21.1899,21.3137,21.1845,21.3029,218200.0
2014-12-01 10:00:00,39.58,39.62,39.45,39.46,225800.0,21.3083,21.3299,21.2383,21.2437,225800.0
2014-12-01 10:05:00,39.45,39.46,39.32,39.34,378300.0,21.2383,21.2437,21.1683,21.1791,378300.0
2014-12-01 10:10:00,39.34,39.34,39.26,39.29,406000.0,21.1791,21.1791,21.136,21.1522,406000.0
2014-12-01 10:15:00,39.3,39.43,39.29,39.31,194200.0,21.1576,21.2276,21.1522,21.163,194200.0
2014-12-01 10:20:00,39.32,39.33,39.24,39.28,239300.0,21.1683,21.1737,21.1253,21.1468,239300.0
2014-12-01 10:25:00,39.27,39.35,39.25,39.29,162000.0,21.1414,21.1845,21.1307,21.1522,162000.0
2014-12-01 10:30:00,39.29,39.3,39.17,39.17,235800.0,21.1522,21.1576,21.0876,21.0876,235800.0
2014-12-01 10:35:00,39.18,39.18,39.04,39.04,232700.0,21.093,21.093,21.0176,21.0176,232700.0
2014-12-01 10:40:00,39.04,39.11,39.03,39.11,241200.0,21.0176,21.0553,21.0122,21.0553,241200.0
2014-12-01 10:45:00,39.12,39.13,39.01,39.03,173800.0,21.0607,21.0661,21.0015,21.0122,173800.0
2014-12-01 10:50:00,39.04,39.05,38.97,39.01,575800.0,21.0176,21.023,20.9799,21.0015,575800.0
2014-12-01 10:55:00,39.02,39.02,38.92,38.96,178200.0,21.0068,21.0068,20.953,20.9745,178200.0
2014-12-01 11:00:00,38.96,38.97,38.9,38.91,204200.0,20.9745,20.9799,20.9422,20.9476,204200.0
2014-12-01 11:05:00,38.91,38.96,38.88,38.88,203700.0,20.9476,20.9745,20.9315,20.9315,203700.0
2014-12-01 11:10:00,38.89,38.95,38.87,38.94,165600.0,20.9368,20.9692,20.9261,20.9638,165600.0
2014-12-01 11:15:00,38.94,39.09,38.94,39.09,186900.0,20.9638,21.0445,20.9638,21.0445,186900.0
2014-12-01 11:20:00,39.09,39.19,39.08,39.09,130800.0,21.0445,21.0984,21.0391,21.0445,130800.0
2014-12-01 11:25:00,39.1,39.19,39.1,39.16,315900.0,21.0499,21.0984,21.0499,21.0822,315900.0
2014-12-01 11:30:00,39.16,39.19,39.1,39.18,364600.0,21.0822,21.0984,21.0499,21.093,364600.0
2014-12-01 11:35:00,39.18,39.19,39.13,39.15,114100.0,21.093,21.0984,21.0661,21.0768,114100.0
2014-12-01 11:40:00,39.14,39.21,39.14,39.18,78700.0,21.0714,21.1091,21.0714,21.093,78700.0
2014-12-01 11:45:00,39.18,39.18,39.13,39.13,50600.0,21.093,21.093,21.0661,21.0661,50600.0
2014-12-01 11:50:00,39.13,39.14,39.1,39.14,56300.0,21.0661,21.0714,21.0499,21.0714,56300.0
2014-12-01 11:55:00,39.14,39.18,39.08,39.08,61700.0,21.0714,21.093,21.0391,21.0391,61700.0
2014-12-01 12:00:00,39.09,39.21,39.08,39.2,58400.0,21.0445,21.1091,21.0391,21.1037,58400.0
2014-12-01 12:05:00,39.21,39.25,39.2,39.22,79600.0,21.1091,21.1307,21.1037,21.1145,79600.0
2014-12-01 12:10:00,39.22,39.24,39.2,39.23,46300.0,21.1145,21.1253,21.1037,21.1199,46300.0
2014-12-01 12:15:00,39.24,39.3,39.21,39.3,74900.0,21.1253,21.1576,21.1091,21.1576,74900.0
2014-12-01 12:20:00,39.29,39.31,39.23,39.28,56200.0,21.1522,21.163,21.1199,21.1468,56200.0
2014-12-01 12:25:00,39.28,39.29,39.23,39.25,76300.0,21.1468,21.1522,21.1199,21.1307,76300.0
2014-12-01 12:30:00,39.25,39.29,39.24,39.25,51200.0,21.1307,21.1522,21.1253,21.1307,51200.0
2014-12-01 12:35:00,39.25,39.3,39.22,39.28,95200.0,21.1307,21.1576,21.1145,21.1468,95200.0
2014-12-01 12:40:00,39.28,39.32,39.26,39.29,89900.0,21.1468,21.1683,21.136,21.1522,89900.0
2014-12-01 12:45:00,39.3,39.36,39.29,39.35,73600.0,21.1576,21.1899,21.1522,21.1845,73600.0
2014-12-01 12:50:00,39.36,39.41,39.35,39.4,81500.0,21.1899,21.2168,21.1845,21.2114,81500.0
2014-12-01 12:55:00,39.41,39.46,39.39,39.45,97000.0,21.2168,21.2437,21.206,21.2383,97000.0
2014-12-01 13:00:00,39.44,39.47,39.41,39.47,61900.0,21.2329,21.2491,21.2168,21.2491,61900.0
2014-12-01 13:05:00,39.48,39.55,39.47,39.48,118500.0,21.2545,21.2922,21.2491,21.2545,118500.0
2014-12-01 13:10:00,39.48,39.49,39.44,39.46,75800.0,21.2545,21.2599,21.2329,21.2437,75800.0
2014-12-01 13:15:00,39.47,39.55,39.47,39.52,85000.0,21.2491,21.2922,21.2491,21.276,85000.0
2014-12-01 13:20:00,39.52,39.62,39.52,39.59,88200.0,21.276,21.3299,21.276,21.3137,88200.0
2014-12-01 13:25:00,39.59,39.64,39.59,39.63,57900.0,21.3137,21.3406,21.3137,21.3352,57900.0
2014-12-01 13:30:00,39.63,39.67,39.61,39.63,79700.0,21.3352,21.3568,21.3245,21.3352,79700.0
2014-12-01 13:35:00,39.62,39.63,39.51,39.57,78600.0,21.3299,21.3352,21.2706,21.3029,78600.0
2014-12-01 13:40:00,39.58,39.59,39.55,39.57,89900.0,21.3083,21.3137,21.2922,21.3029,89900.0
2014-12-01 13:45:00,39.57,39.58,39.51,39.53,98500.0,21.3029,21.3083,21.2706,21.2814,98500.0
2014-12-01 13:50:00,39.52,39.57,39.51,39.57,48800.0,21.276,21.3029,21.2706,21.3029,48800.0
2014-12-01 13:55:00,39.57,39.59,39.54,39.54,58300.0,21.3029,21.3137,21.2868,21.2868,58300.0
2014-12-01 14:00:00,39.54,39.55,39.5,39.5,53400.0,21.2868,21.2922,21.2652,21.2652,53400.0
2014-12-01 14:05:00,39.51,39.51,39.44,39.45,78800.0,21.2706,21.2706,21.2329,21.2383,78800.0
2014-12-01 14:10:00,39.44,39.48,39.42,39.47,74900.0,21.2329,21.2545,21.2222,21.2491,74900.0
2014-12-01 14:15:00,39.47,39.54,39.46,39.52,42400.0,21.2491,21.2868,21.2437,21.276,42400.0
2014-12-01 14:20:00,39.51,39.53,39.45,39.46,67400.0,21.2706,21.2814,21.2383,21.2437,67400.0
2014-12-01 14:25:00,39.45,39.54,39.44,39.53,65200.0,21.2383,21.2868,21.2329,21.2814,65200.0
2014-12-01 14:30:00,39.53,39.56,39.52,39.54,71800.0,21.2814,21.2976,21.276,21.2868,71800.0
2014-12-01 14:35:00,39.54,39.59,39.53,39.59,31800.0,21.2868,21.3137,21.2814,21.3137,31800.0
2014-12-01 14:40:00,39.59,39.61,39.56,39.58,68500.0,21.3137,21.3245,21.2976,21.3083,68500.0
2014-12-01 14:45:00,39.58,39.6,39.54,39.56,52400.0,21.3083,21.3191,21.2868,21.2976,52400.0
2014-12-01 14:50:00,39.56,39.6,39.55,39.57,40400.0,21.2976,21.3191,21.2922,21.3029,40400.0
2014-12-01 14:55:00,39.58,39.58,39.55,39.55,61200.0,21.3083,21.3083,21.2922,21.2922,61200.0
2014-12-01 15:00:00,39.55,39.63,39.55,39.6,101400.0,21.2922,21.3352,21.2922,21.3191,101400.0
2014-12-01 15:05:00,39.6,39.62,39.59,39.62,53700.0,21.3191,21.3299,21.3137,21.3299,53700.0
2014-12-01 15:10:00,39.62,39.63,39.58,39.62,60000.0,21.3299,21.3352,21.3083,21.3299,60000.0
2014-12-01 15:15:00,39.62,39.69,39.62,39.68,59400.0,21.3299,21.3675,21.3299,21.3622,59400.0
2014-12-01 15:20:00,39.67,39.69,39.66,39.68,78700.0,21.3568,21.3675,21.3514,21.3622,78700.0
2014-12-01 15:25:00,39.67,39.7,39.67,39.7,84400.0,21.3568,21.3729,21.3568,21.3729,84400.0
2014-12-01 15:30:00,39.69,39.74,39.69,39.73,105300.0,21.3675,21.3945,21.3675,21.3891,105300.0
2014-12-01 15:35:00,39.74,39.75,39.7,39.73,112000.0,21.3945,21.3998,21.3729,21.3891,112000.0
2014-12-01 15:40:00,39.73,39.75,39.72,39.73,91800.0,21.3891,21.3998,21.3837,21.3891,91800.0
2014-12-01 15:45:00,39.73,39.73,39.69,39.71,172800.0,21.3891,21.3891,21.3675,21.3783,172800.0
2014-12-01 15:50:00,39.71,39.77,39.7,39.76,215700.0,21.3783,21.4106,21.3729,21.4052,215700.0
2014-12-01 15:55:00,39.77,39.84,39.76,39.82,454400.0,21.4106,21.4483,21.4052,21.4375,454400.0
2014-12-02 09:30:00,39.96,39.99,39.85,39.92,469500.0,21.5129,21.529,21.4537,21.4914,469500.0
2014-12-02 09:35:00,39.91,40.06,39.8,40.03,265100.0,21.486,21.5667,21.4268,21.5506,265100.0
2014-12-02 09:40:00,40.03,40.03,39.88,39.91,118800.0,21.5506,21.5506,21.4698,21.486,118800.0
2014-12-02 09:45:00,39.91,40.42,39.82,40.11,1411300.0,21.486,21.7605,21.4375,21.5936,1411300.0
2014-12-02 09:50:00,40.12,40.15,39.91,40.09,473300.0,21.599,21.6152,21.486,21.5829,473300.0
2014-12-02 09:55:00,40.1,40.33,40.08,40.27,278000.0,21.5883,21.7121,21.5775,21.6798,278000.0
2014-12-02 10:00:00,40.26,40.4,40.2,40.4,316700.0,21.6744,21.7498,21.6421,21.7498,316700.0
2014-12-02 10:05:00,40.4,40.48,40.25,40.47,282700.0,21.7498,21.7928,21.669,21.7875,282700.0
2014-12-02 10:10:00,40.47,40.57,40.43,40.5,238100.0,21.7875,21.8413,21.7659,21.8036,238100.0
2014-12-02 10:15:00,40.51,40.51,40.41,40.47,128700.0,21.809,21.809,21.7552,21.7875,128700.0
2014-12-02 10:20:00,40.47,40.47,40.35,40.35,109400.0,21.7875,21.7875,21.7229,21.7229,109400.0
2014-12-02 10:25:00,40.35,40.45,40.35,40.42,121600.0,21.7229,21.7767,21.7229,21.7605,121600.0
2014-12-02 10:30:00,40.43,40.43,40.3,40.36,137900.0,21.7659,21.7659,21.6959,21.7282,137900.0
2014-12-02 10:35:00,40.37,40.4,40.31,40.32,68900.0,21.7336,21.7498,21.7013,21.7067,68900.0
2014-12-02 10:40:00,40.32,40.4,40.31,40.4,59900.0,21.7067,21.7498,21.7013,21.7498,59900.0
2014-12-02 10:45:00,40.4,40.52,40.39,40.52,198000.0,21.7498,21.8144,21.7444,21.8144,198000.0
2014-12-02 10:50:00,40.51,40.71,40.51,40.71,185800.0,21.809,21.9167,21.809,21.9167,185800.0
2014-12-02 10:55:00,40.71,40.95,40.71,40.93,328700.0,21.9167,22.0459,21.9167,22.0351,328700.0
2014-12-02 11:00:00,40.93,41.0,40.86,40.98,284800.0,22.0351,22.0728,21.9974,22.062,284800.0
2014-12-02 11:05:00,40.98,41.14,40.94,41.14,294200.0,22.062,22.1482,22.0405,22.1482,294200.0
2014-12-02 11:10:00,41.15,41.2,40.92,40.95,347800.0,22.1535,22.1805,22.0297,22.0459,347800.0
2014-12-02 11:15:00,40.94,40.95,40.74,40.81,125600.0,22.0405,22.0459,21.9328,21.9705,125600.0
2014-12-02 11:20:00,40.81,40.83,40.67,40.79,165800.0,21.9705,21.9813,21.8951,21.9597,165800.0
2014-12-02 11:25:00,40.78,40.92,40.77,40.92,193700.0,21.9544,22.0297,21.949,22.0297,193700.0
2014-12-02 11:30:00,40.91,40.92,40.77,40.83,305200.0,22.0243,22.0297,21.949,21.9813,305200.0
2014-12-02 11:35:00,40.83,40.85,40.65,40.69,104100.0,21.9813,21.992,21.8844,21.9059,104100.0
2014-12-02 11:40:00,40.69,40.81,40.67,40.79,55100.0,21.9059,21.9705,21.8951,21.9597,55100.0
2014-12-02 11:45:00,40.79,40.92,40.72,40.78,87000.0,21.9597,22.0297,21.922,21.9544,87000.0
2014-12-02 11:50:00,40.78,40.94,40.76,40.92,85100.0,21.9544,22.0405,21.9436,22.0297,85100.0
2014-12-02 11:55:00,40.93,40.94,40.81,40.85,65300.0,22.0351,22.0405,21.9705,21.992,65300.0
2014-12-02 12:00:00,40.85,40.9,40.78,40.81,74300.0,21.992,22.019,21.9544,21.9705,74300.0
2014-12-02 12:05:00,40.81,40.89,40.78,40.89,51700.0,21.9705,22.0136,21.9544,22.0136,51700.0
2014-12-02 12:10:00,40.89,40.89,40.83,40.87,57000.0,22.0136,22.0136,21.9813,22.0028,57000.0
2014-12-02 12:15:00,40.87,41.01,40.86,40.96,78100.0,22.0028,22.0782,21.9974,22.0513,78100.0
2014-12-02 12:20:00,40.96,41.04,40.83,40.98,68700.0,22.0513,22.0943,21.9813,22.062,68700.0
2014-12-02 12:25:00,40.96,40.96,40.85,40.92,44600.0,22.0513,22.0513,21.992,22.0297,44600.0
2014-12-02 12:30:00,40.92,40.92,40.82,40.83,53500.0,22.0297,22.0297,21.9759,21.9813,53500.0
2014-12-02 12:35:00,40.83,40.84,40.69,40.82,71600.0,21.9813,21.9867,21.9059,21.9759,71600.0
2014-12-02 12:40:00,40.82,40.83,40.72,40.73,38300.0,21.9759,21.9813,21.922,21.9274,38300.0
2014-12-02 12:45:00,40.72,40.78,40.71,40.73,45200.0,21.922,21.9544,21.9167,21.9274,45200.0
2014-12-02 12:50:00,40.73,40.76,40.7,40.75,42600.0,21.9274,21.9436,21.9113,21.9382,42600.0
2014-12-02 12:55:00,40.75,40.77,40.7,40.74,70100.0,21.9382,21.949,21.9113,21.9328,70100.0
2014-12-02 13:00:00,40.74,40.76,40.67,40.7,73200.0,21.9328,21.9436,21.8951,21.9113,73200.0
2014-12-02 13:05:00,40.69,40.83,40.69,40.72,46200.0,21.9059,21.9813,21.9059,21.922,46200.0
2014-12-02 13:10:00,40.71,40.82,40.69,40.76,48100.0,21.9167,21.9759,21.9059,21.9436,48100.0
2014-12-02 13:15:00,40.77,40.92,40.75,40.92,251300.0,21.949,22.0297,21.9382,22.0297,251300.0
2014-12-02 13:20:00,40.92,41.08,40.91,41.08,188200.0,22.0297,22.1159,22.0243,22.1159,188200.0
2014-12-02 13:25:00,41.07,41.15,40.91,40.93,206200.0,22.1105,22.1535,22.0243,22.0351,206200.0
2014-12-02 13:30:00,40.93,40.98,40.89,40.96,76300.0,22.0351,22.062,22.0136,22.0513,76300.0
2014-12-02 13:35:00,40.96,41.05,40.95,41.04,61000.0,22.0513,22.0997,22.0459,22.0943,61000.0
2014-12-02 13:40:00,41.05,41.07,41.03,41.06,76600.0,22.0997,22.1105,22.0889,22.1051,76600.0
2014-12-02 13:45:00,41.06,41.07,41.02,41.04,93200.0,22.1051,22.1105,22.0836,22.0943,93200.0
2014-12-02 13:50:00,41.04,41.05,41.01,41.04,61000.0,22.0943,22.0997,22.0782,22.0943,61000.0
2014-12-02 13:55:00,41.03,41.04,41.0,41.04,101300.0,22.0889,22.0943,22.0728,22.0943,101300.0
2014-12-02 14:00:00,41.03,41.07,41.03,41.06,78500.0,22.0889,22.1105,22.0889,22.1051,78500.0
2014-12-02 14:05:00,41.05,41.07,40.9,40.9,198200.0,22.0997,22.1105,22.019,22.019,198200.0
2014-12-02 14:10:00,40.9,40.9,40.81,40.84,154700.0,22.019,22.019,21.9705,21.9867,154700.0
2014-12-02 14:15:00,40.83,40.85,40.78,40.84,78300.0,21.9813,21.992,21.9544,21.9867,78300.0
2014-12-02 14:20:00,40.84,40.93,40.84,40.93,59800.0,21.9867,22.0351,21.9867,22.0351,59800.0
2014-12-02 14:25:00,40.93,40.94,40.81,40.85,78400.0,22.0351,22.0405,21.9705,21.992,78400.0
2014-12-02 14:30:00,40.86,40.91,40.82,40.91,86400.0,21.9974,22.0243,21.9759,22.0243,86400.0
2014-12-02 14:35:00,40.92,40.95,40.85,40.87,125200.0,22.0297,22.0459,21.992,22.0028,125200.0
2014-12-02 14:40:00,40.86,40.9,40.82,40.83,67800.0,21.9974,22.019,21.9759,21.9813,67800.0
2014-12-02 14:45:00,40.83,40.92,40.82,40.85,84700.0,21.9813,22.0297,21.9759,21.992,84700.0
2014-12-02 14:50:00,40.86,40.88,40.83,40.87,63600.0,21.9974,22.0082,21.9813,22.0028,63600.0
2014-12-02 14:55:00,40.87,40.9,40.83,40.9,58200.0,22.0028,22.019,21.9813,22.019,58200.0
2014-12-02 15:00:00,40.89,40.94,40.87,40.93,92900.0,22.0136,22.0405,22.0028,22.0351,92900.0
2014-12-02 15:05:00,40.93,40.93,40.86,40.88,52500.0,22.0351,22.0351,21.9974,22.0082,52500.0
2014-12-02 15:10:00,40.87,40.88,40.83,40.86,46400.0,22.0028,22.0082,21.9813,21.9974,46400.0
2014-12-02 15:15:00,40.87,40.87,40.82,40.84,61400.0,22.0028,22.0028,21.9759,21.9867,61400.0
2014-12-02 15:20:00,40.85,40.86,40.77,40.77,82700.0,21.992,21.9974,21.949,21.949,82700.0
2014-12-02 15:25:00,40.77,40.79,40.75,40.76,63800.0,21.949,21.9597,21.9382,21.9436,63800.0
2014-12-02 15:30:00,40.76,40.8,40.76,40.77,66400.0,21.9436,21.9651,21.9436,21.949,66400.0
2014-12-02 15:35:00,40.77,40.81,40.76,40.77,120100.0,21.949,21.9705,21.9436,21.949,120100.0
2014-12-02 15:40:00,40.77,40.79,40.75,40.76,132900.0,21.949,21.9597,21.9382,21.9436,132900.0
2014-12-02 15:45:00,40.76,40.79,40.76,40.78,131000.0,21.9436,21.9597,21.9436,21.9544,131000.0
2014-12-02 15:50:00,40.78,40.78,40.75,40.76,181100.0,21.9544,21.9544,21.9382,21.9436,181100.0
2014-12-02 15:55:00,40.76,40.76,40.71,40.74,463700.0,21.9436,21.9436,21.9167,21.9328,463700.0
2014-12-03 09:30:00,40.94,41.03,40.77,40.78,406200.0,22.0405,22.0889,21.949,21.9544,406200.0
2014-12-03 09:35:00,40.77,40.95,40.75,40.86,179200.0,21.949,22.0459,21.9382,21.9974,179200.0
2014-12-03 09:40:00,40.86,40.98,40.83,40.89,151000.0,21.9974,22.062,21.9813,22.0136,151000.0
2014-12-03 09:45:00,40.89,41.0,40.88,40.98,97200.0,22.0136,22.0728,22.0082,22.062,97200.0
2014-12-03 09:50:00,40.99,41.15,40.98,41.15,114700.0,22.0674,22.1535,22.062,22.1535,114700.0
2014-12-03 09:55:00,41.15,41.35,41.12,41.29,137000.0,22.1535,22.2612,22.1374,22.2289,137000.0
2014-12-03 10:00:00,41.28,41.31,41.17,41.31,125600.0,22.2235,22.2397,22.1643,22.2397,125600.0
2014-12-03 10:05:00,41.3,41.33,41.22,41.23,157800.0,22.2343,22.2504,22.1912,22.1966,157800.0
2014-12-03 10:10:00,41.23,41.32,41.2,41.28,111900.0,22.1966,22.2451,22.1805,22.2235,111900.0
2014-12-03 10:15:00,41.3,41.38,41.28,41.28,119100.0,22.2343,22.2774,22.2235,22.2235,119100.0
2014-12-03 10:20:00,41.29,41.42,41.28,41.32,107700.0,22.2289,22.2989,22.2235,22.2451,107700.0
2014-12-03 10:25:00,41.32,41.44,41.3,41.44,75300.0,22.2451,22.3097,22.2343,22.3097,75300.0
2014-12-03 10:30:00,41.45,41.45,41.28,41.31,95600.0,22.3151,22.3151,22.2235,22.2397,95600.0
2014-12-03 10:35:00,41.32,41.45,41.32,41.38,69200.0,22.2451,22.3151,22.2451,22.2774,69200.0
2014-12-03 10:40:00,41.37,41.46,41.32,41.36,97700.0,22.272,22.3204,22.2451,22.2666,97700.0
2014-12-03 10:45:00,41.36,41.47,41.35,41.47,95600.0,22.2666,22.3258,22.2612,22.3258,95600.0
2014-12-03 10:50:00,41.46,41.5,41.44,41.47,97600.0,22.3204,22.342,22.3097,22.3258,97600.0
2014-12-03 10:55:00,41.47,41.55,41.47,41.55,142100.0,22.3258,22.3689,22.3258,22.3689,142100.0
2014-12-03 11:00:00,41.55,41.59,41.49,41.57,97900.0,22.3689,22.3904,22.3366,22.3797,97900.0
2014-12-03 11:05:00,41.56,41.58,41.48,41.55,103500.0,22.3743,22.385,22.3312,22.3689,103500.0
2014-12-03 11:10:00,41.55,41.55,41.43,41.46,90400.0,22.3689,22.3689,22.3043,22.3204,90400.0
2014-12-03 11:15:00,41.46,41.47,41.31,41.32,131000.0,22.3204,22.3258,22.2397,22.2451,131000.0
2014-12-03 11:20:00,41.33,41.33,41.18,41.25,145000.0,22.2504,22.2504,22.1697,22.2074,145000.0
2014-12-03 11:25:00,41.25,41.33,41.25,41.31,101800.0,22.2074,22.2504,22.2074,22.2397,101800.0
2014-12-03 11:30:00,41.3,41.36,41.27,41.3,275800.0,22.2343,22.2666,22.2181,22.2343,275800.0
2014-12-03 11:35:00,41.29,41.42,41.28,41.41,49300.0,22.2289,22.2989,22.2235,22.2935,49300.0
2014-12-03 11:40:00,41.42,41.55,41.32,41.32,112200.0,22.2989,22.3689,22.2451,22.2451,112200.0
2014-12-03 11:45:00,41.32,41.39,41.3,41.38,45400.0,22.2451,22.2828,22.2343,22.2774,45400.0
2014-12-03 11:50:00,41.38,41.46,41.35,41.36,66100.0,22.2774,22.3204,22.2612,22.2666,66100.0
2014-12-03 11:55:00,41.37,41.39,41.29,41.3,55900.0,22.272,22.2828,22.2289,22.2343,55900.0
2014-12-03 12:00:00,41.31,41.4,41.3,41.39,52500.0,22.2397,22.2881,22.2343,22.2828,52500.0
2014-12-03 12:05:00,41.39,41.42,41.38,41.42,45100.0,22.2828,22.2989,22.2774,22.2989,45100.0
2014-12-03 12:10:00,41.42,41.43,41.38,41.4,45300.0,22.2989,22.3043,22.2774,22.2881,45300.0
2014-12-03 12:15:00,41.4,41.45,41.39,41.4,72900.0,22.2881,22.3151,22.2828,22.2881,72900.0
2014-12-03 12:20:00,41.39,41.42,41.37,41.38,71400.0,22.2828,22.2989,22.272,22.2774,71400.0
2014-12-03 12:25:00,41.39,41.45,41.38,41.43,44100.0,22.2828,22.3151,22.2774,22.3043,44100.0
2014-12-03 12:30:00,41.42,41.45,41.39,41.4,56000.0,22.2989,22.3151,22.2828,22.2881,56000.0
2014-12-03 12:35:00,41.4,41.4,41.32,41.35,61900.0,22.2881,22.2881,22.2451,22.2612,61900.0
2014-12-03 12:40:00,41.36,41.4,41.33,41.36,30100.0,22.2666,22.2881,22.2504,22.2666,30100.0
2014-12-03 12:45:00,41.35,41.41,41.34,41.37,41200.0,22.2612,22.2935,22.2558,22.272,41200.0
2014-12-03 12:50:00,41.36,41.37,41.31,41.31,56900.0,22.2666,22.272,22.2397,22.2397,56900.0
2014-12-03 12:55:00,41.31,41.36,41.3,41.33,34300.0,22.2397,22.2666,22.2343,22.2504,34300.0
2014-12-03 13:00:00,41.34,41.4,41.33,41.38,51200.0,22.2558,22.2881,22.2504,22.2774,51200.0
2014-12-03 13:05:00,41.38,41.41,41.3,41.37,70900.0,22.2774,22.2935,22.2343,22.272,70900.0
2014-12-03 13:10:00,41.36,41.39,41.34,41.34,36200.0,22.2666,22.2828,22.2558,22.2558,36200.0
2014-12-03 13:15:00,41.35,41.38,41.32,41.34,59000.0,22.2612,22.2774,22.2451,22.2558,59000.0
2014-12-03 13:20:00,41.35,41.36,41.32,41.32,36600.0,22.2612,22.2666,22.2451,22.2451,36600.0
2014-12-03 13:25:00,41.33,41.33,41.25,41.26,103000.0,22.2504,22.2504,22.2074,22.2128,103000.0
2014-12-03 13:30:00,41.27,41.27,41.2,41.21,55100.0,22.2181,22.2181,22.1805,22.1858,55100.0
2014-12-03 13:35:00,41.21,41.23,41.2,41.21,35800.0,22.1858,22.1966,22.1805,22.1858,35800.0
2014-12-03 13:40:00,41.21,41.25,41.2,41.23,44400.0,22.1858,22.2074,22.1805,22.1966,44400.0
2014-12-03 13:45:00,41.22,41.25,41.21,41.22,30100.0,22.1912,22.2074,22.1858,22.1912,30100.0
2014-12-03 13:50:00,41.22,41.25,41.2,41.22,46100.0,22.1912,22.2074,22.1805,22.1912,46100.0
2014-12-03 13:55:00,41.22,41.22,41.16,41.21,46300.0,22.1912,22.1912,22.1589,22.1858,46300.0
2014-12-03 14:00:00,41.2,41.25,41.17,41.18,36400.0,22.1805,22.2074,22.1643,22.1697,36400.0
2014-12-03 14:05:00,41.17,41.3,41.17,41.3,44200.0,22.1643,22.2343,22.1643,22.2343,44200.0
2014-12-03 14:10:00,41.3,41.3,41.27,41.3,54200.0,22.2343,22.2343,22.2181,22.2343,54200.0
2014-12-03 14:15:00,41.3,41.3,41.23,41.28,70500.0,22.2343,22.2343,22.1966,22.2235,70500.0
2014-12-03 14:20:00,41.28,41.32,41.27,41.31,52700.0,22.2235,22.2451,22.2181,22.2397,52700.0
2014-12-03 14:25:00,41.31,41.35,41.28,41.3,125300.0,22.2397,22.2612,22.2235,22.2343,125300.0
2014-12-03 14:30:00,41.3,41.33,41.29,41.33,33900.0,22.2343,22.2504,22.2289,22.2504,33900.0
2014-12-03 14:35:00,41.33,41.33,41.27,41.3,36500.0,22.2504,22.2504,22.2181,22.2343,36500.0
2014-12-03 14:40:00,41.3,41.35,41.28,41.34,33500.0,22.2343,22.2612,22.2235,22.2558,33500.0
2014-12-03 14:45:00,41.34,41.34,41.27,41.27,104500.0,22.2558,22.2558,22.2181,22.2181,104500.0
2014-12-03 14:50:00,41.27,41.3,41.26,41.3,31300.0,22.2181,22.2343,22.2128,22.2343,31300.0
2014-12-03 14:55:00,41.31,41.33,41.3,41.3,44700.0,22.2397,22.2504,22.2343,22.2343,44700.0
2014-12-03 15:00:00,41.31,41.33,41.28,41.3,68400.0,22.2397,22.2504,22.2235,22.2343,68400.0
2014-12-03 15:05:00,41.31,41.34,41.3,41.32,60600.0,22.2397,22.2558,22.2343,22.2451,60600.0
2014-12-03 15:10:00,41.31,41.35,41.29,41.33,49000.0,22.2397,22.2612,22.2289,22.2504,49000.0
2014-12-03 15:15:00,41.33,41.36,41.31,41.36,50200.0,22.2504,22.2666,22.2397,22.2666,50200.0
2014-12-03 15:20:00,41.36,41.38,41.33,41.37,88000.0,22.2666,22.2774,22.2504,22.272,88000.0
2014-12-03 15:25:00,41.38,41.38,41.37,41.38,56900.0,22.2774,22.2774,22.272,22.2774,56900.0
2014-12-03 15:30:00,41.38,41.4,41.37,41.39,111100.0,22.2774,22.2881,22.272,22.2828,111100.0
2014-12-03 15:35:00,41.4,41.4,41.36,41.38,76700.0,22.2881,22.2881,22.2666,22.2774,76700.0
2014-12-03 15:40:00,41.37,41.38,41.35,41.38,95700.0,22.272,22.2774,22.2612,22.2774,95700.0
2014-12-03 15:45:00,41.37,41.37,41.35,41.35,56800.0,22.272,22.272,22.2612,22.2612,56800.0
2014-12-03 15:50:00,41.35,41.36,41.33,41.35,133300.0,22.2612,22.2666,22.2504,22.2612,133300.0
2014-12-03 15:55:00,41.35,41.36,41.32,41.32,211900.0,22.2612,22.2666,22.2451,22.2451,211900.0
2014-12-04 09:30:00,40.39,40.41,40.24,40.4,599300.0,21.7444,21.7552,21.6636,21.7498,599300.0
2014-12-04 09:35:00,40.41,40.42,40.25,40.32,215100.0,21.7552,21.7605,21.669,21.7067,215100.0
2014-12-04 09:40:00,40.32,40.33,40.16,40.23,232900.0,21.7067,21.7121,21.6206,21.6583,232900.0
2014-12-04 09:45:00,40.24,40.27,40.08,40.09,239800.0,21.6636,21.6798,21.5775,21.5829,239800.0
2014-12-04 09:50:00,40.09,40.2,40.04,40.18,334900.0,21.5829,21.6421,21.556,21.6313,334900.0
2014-12-04 09:55:00,40.17,40.21,40.06,40.07,122700.0,21.626,21.6475,21.5667,21.5721,122700.0
2014-12-04 10:00:00,40.06,40.28,40.06,40.27,267200.0,21.5667,21.6852,21.5667,21.6798,267200.0
2014-12-04 10:05:00,40.28,40.38,40.16,40.18,147200.0,21.6852,21.739,21.6206,21.6313,147200.0
2014-12-04 10:10:00,40.19,40.25,40.15,40.2,87300.0,21.6367,21.669,21.6152,21.6421,87300.0
2014-12-04 10:15:00,40.2,40.32,40.19,40.31,117000.0,21.6421,21.7067,21.6367,21.7013,117000.0
2014-12-04 10:20:00,40.3,40.31,40.2,40.2,79500.0,21.6959,21.7013,21.6421,21.6421,79500.0
2014-12-04 10:25:00,40.2,40.25,40.16,40.23,108500.0,21.6421,21.669,21.6206,21.6583,108500.0
2014-12-04 10:30:00,40.24,40.3,40.2,40.22,93900.0,21.6636,21.6959,21.6421,21.6529,93900.0
2014-12-04 10:35:00,40.21,40.27,40.18,40.27,110900.0,21.6475,21.6798,21.6313,21.6798,110900.0
2014-12-04 10:40:00,40.29,40.29,40.21,40.21,72200.0,21.6906,21.6906,21.6475,21.6475,72200.0
2014-12-04 10:45:00,40.21,40.27,40.18,40.26,64600.0,21.6475,21.6798,21.6313,21.6744,64600.0
2014-12-04 10:50:00,40.27,40.32,40.23,40.23,83900.0,21.6798,21.7067,21.6583,21.6583,83900.0
2014-12-04 10:55:00,40.22,40.26,40.2,40.24,60200.0,21.6529,21.6744,21.6421,21.6636,60200.0
2014-12-04 11:00:00,40.24,40.25,40.21,40.23,32700.0,21.6636,21.669,21.6475,21.6583,32700.0
2014-12-04 11:05:00,40.22,40.3,40.2,40.27,53600.0,21.6529,21.6959,21.6421,21.6798,53600.0
2014-12-04 11:10:00,40.27,40.31,40.27,40.29,54600.0,21.6798,21.7013,21.6798,21.6906,54600.0
2014-12-04 11:15:00,40.29,40.36,40.27,40.36,52200.0,21.6906,21.7282,21.6798,21.7282,52200.0
2014-12-04 11:20:00,40.35,40.4,40.32,40.38,67500.0,21.7229,21.7498,21.7067,21.739,67500.0
2014-12-04 11:25:00,40.38,40.38,40.31,40.32,58900.0,21.739,21.739,21.7013,21.7067,58900.0
2014-12-04 11:30:00,40.32,40.41,40.27,40.39,199900.0,21.7067,21.7552,21.6798,21.7444,199900.0
2014-12-04 11:35:00,40.39,40.43,40.37,40.37,64600.0,21.7444,21.7659,21.7336,21.7336,64600.0
2014-12-04 11:40:00,40.38,40.39,40.33,40.37,123500.0,21.739,21.7444,21.7121,21.7336,123500.0
2014-12-04 11:45:00,40.37,40.4,40.36,40.39,29800.0,21.7336,21.7498,21.7282,21.7444,29800.0
2014-12-04 11:50:00,40.4,40.4,40.35,40.39,45300.0,21.7498,21.7498,21.7229,21.7444,45300.0
2014-12-04 11:55:00,40.38,40.43,40.38,40.39,48100.0,21.739,21.7659,21.739,21.7444,48100.0
2014-12-04 12:00:00,40.39,40.4,40.34,40.36,82100.0,21.7444,21.7498,21.7175,21.7282,82100.0
2014-12-04 12:05:00,40.36,40.37,40.29,40.34,62900.0,21.7282,21.7336,21.6906,21.7175,62900.0
2014-12-04 12:10:00,40.34,40.4,40.34,40.38,31700.0,21.7175,21.7498,21.7175,21.739,31700.0
2014-12-04 12:15:00,40.39,40.41,40.3,40.34,61600.0,21.7444,21.7552,21.6959,21.7175,61600.0
2014-12-04 12:20:00,40.34,40.38,40.33,40.37,63200.0,21.7175,21.739,21.7121,21.7336,63200.0
2014-12-04 12:25:00,40.38,40.38,40.34,40.35,22500.0,21.739,21.739,21.7175,21.7229,22500.0
2014-12-04 12:30:00,40.36,40.54,40.35,40.46,71200.0,21.7282,21.8251,21.7229,21.7821,71200.0
2014-12-04 12:35:00,40.49,40.5,40.4,40.44,82800.0,21.7982,21.8036,21.7498,21.7713,82800.0
2014-12-04 12:40:00,40.43,40.53,40.42,40.52,150800.0,21.7659,21.8198,21.7605,21.8144,150800.0
2014-12-04 12:45:00,40.52,40.56,40.47,40.51,135200.0,21.8144,21.8359,21.7875,21.809,135200.0
2014-12-04 12:50:00,40.5,40.56,40.5,40.54,91100.0,21.8036,21.8359,21.8036,21.8251,91100.0
2014-12-04 12:55:00,40.53,40.54,40.46,40.48,56800.0,21.8198,21.8251,21.7821,21.7928,56800.0
2014-12-04 13:00:00,40.48,40.61,40.44,40.55,57500.0,21.7928,21.8628,21.7713,21.8305,57500.0
2014-12-04 13:05:00,40.54,40.62,40.51,40.62,45400.0,21.8251,21.8682,21.809,21.8682,45400.0
2014-12-04 13:10:00,40.61,40.61,40.53,40.59,37700.0,21.8628,21.8628,21.8198,21.8521,37700.0
2014-12-04 13:15:00,40.59,40.6,40.51,40.54,47900.0,21.8521,21.8574,21.809,21.8251,47900.0
2014-12-04 13:20:00,40.54,40.55,40.46,40.46,75500.0,21.8251,21.8305,21.7821,21.7821,75500.0
2014-12-04 13:25:00,40.47,40.59,40.46,40.57,31100.0,21.7875,21.8521,21.7821,21.8413,31100.0
2014-12-04 13:30:00,40.57,40.57,40.49,40.49,38400.0,21.8413,21.8413,21.7982,21.7982,38400.0
2014-12-04 13:35:00,40.49,40.51,40.46,40.48,44000.0,21.7982,21.809,21.7821,21.7928,44000.0
2014-12-04 13:40:00,40.49,40.54,40.48,40.53,26900.0,21.7982,21.8251,21.7928,21.8198,26900.0
2014-12-04 13:45:00,40.52,40.57,40.48,40.52,64600.0,21.8144,21.8413,21.7928,21.8144,64600.0
2014-12-04 13:50:00,40.52,40.55,40.51,40.53,45100.0,21.8144,21.8305,21.809,21.8198,45100.0
2014-12-04 13:55:00,40.52,40.53,40.49,40.52,59000.0,21.8144,21.8198,21.7982,21.8144,59000.0
2014-12-04 14:00:00,40.51,40.51,40.47,40.5,34000.0,21.809,21.809,21.7875,21.8036,34000.0
2014-12-04 14:05:00,40.48,40.49,40.42,40.43,61200.0,21.7928,21.7982,21.7605,21.7659,61200.0
2014-12-04 14:10:00,40.43,40.47,40.43,40.46,31700.0,21.7659,21.7875,21.7659,21.7821,31700.0
2014-12-04 14:15:00,40.46,40.48,40.45,40.47,32500.0,21.7821,21.7928,21.7767,21.7875,32500.0
2014-12-04 14:20:00,40.48,40.48,40.46,40.46,26800.0,21.7928,21.7928,21.7821,21.7821,26800.0
2014-12-04 14:25:00,40.47,40.48,40.41,40.42,71100.0,21.7875,21.7928,21.7552,21.7605,71100.0
2014-12-04 14:30:00,40.41,40.45,40.38,40.44,48700.0,21.7552,21.7767,21.739,21.7713,48700.0
2014-12-04 14:35:00,40.43,40.48,40.41,40.46,110000.0,21.7659,21.7928,21.7552,21.7821,110000.0
2014-12-04 14:40:00,40.47,40.51,40.46,40.46,51800.0,21.7875,21.809,21.7821,21.7821,51800.0
2014-12-04 14:45:00,40.47,40.49,40.45,40.46,23200.0,21.7875,21.7982,21.7767,21.7821,23200.0
2014-12-04 14:50:00,40.45,40.46,40.41,40.45,47200.0,21.7767,21.7821,21.7552,21.7767,47200.0
2014-12-04 14:55:00,40.45,40.46,40.4,40.43,162600.0,21.7767,21.7821,21.7498,21.7659,162600.0
2014-12-04 15:00:00,40.44,40.47,40.43,40.44,51200.0,21.7713,21.7875,21.7659,21.7713,51200.0
2014-12-04 15:05:00,40.43,40.43,40.4,40.41,58000.0,21.7659,21.7659,21.7498,21.7552,58000.0
2014-12-04 15:10:00,40.42,40.42,40.4,40.41,37700.0,21.7605,21.7605,21.7498,21.7552,37700.0
2014-12-04 15:15:00,40.41,40.41,40.36,40.37,40000.0,21.7552,21.7552,21.7282,21.7336,40000.0
2014-12-04 15:20:00,40.38,40.39,40.33,40.33,67700.0,21.739,21.7444,21.7121,21.7121,67700.0
2014-12-04 15:25:00,40.34,40.38,40.33,40.35,83500.0,21.7175,21.739,21.7121,21.7229,83500.0
2014-12-04 15:30:00,40.36,40.4,40.34,40.4,94500.0,21.7282,21.7498,21.7175,21.7498,94500.0
2014-12-04 15:35:00,40.39,40.4,40.36,40.4,69700.0,21.7444,21.7498,21.7282,21.7498,69700.0
2014-12-04 15:40:00,40.4,40.41,40.37,40.41,89800.0,21.7498,21.7552,21.7336,21.7552,89800.0
2014-12-04 15:45:00,40.41,40.41,40.37,40.4,126800.0,21.7552,21.7552,21.7336,21.7498,126800.0
2014-12-04 15:50:00,40.4,40.4,40.38,40.39,83000.0,21.7498,21.7498,21.739,21.7444,83000.0
2014-12-04 15:55:00,40.39,40.41,40.38,40.4,196800.0,21.7444,21.7552,21.739,21.7498,196800.0
2014-12-05 09:30:00,40.15,40.17,40.07,40.12,329000.0,21.6152,21.626,21.5721,21.599,329000.0
2014-12-05 09:35:00,40.12,40.15,39.92,39.94,336900.0,21.599,21.6152,21.4914,21.5021,336900.0
2014-12-05 09:40:00,39.95,39.96,39.81,39.9,217100.0,21.5075,21.5129,21.4321,21.4806,217100.0
2014-12-05 09:45:00,39.9,40.0,39.88,40.0,133700.0,21.4806,21.5344,21.4698,21.5344,133700.0
2014-12-05 09:50:00,40.01,40.02,39.91,39.95,113900.0,21.5398,21.5452,21.486,21.5075,113900.0
2014-12-05 09:55:00,39.96,39.99,39.91,39.92,117300.0,21.5129,21.529,21.486,21.4914,117300.0
2014-12-05 10:00:00,39.93,40.06,39.88,40.05,124000.0,21.4967,21.5667,21.4698,21.5613,124000.0
2014-12-05 10:05:00,40.06,40.15,39.98,39.99,138100.0,21.5667,21.6152,21.5237,21.529,138100.0
2014-12-05 10:10:00,39.99,40.02,39.93,39.97,79800.0,21.529,21.5452,21.4967,21.5183,79800.0
2014-12-05 10:15:00,39.97,40.05,39.97,40.02,69200.0,21.5183,21.5613,21.5183,21.5452,69200.0
2014-12-05 10:20:00,40.01,40.05,39.96,40.05,58900.0,21.5398,21.5613,21.5129,21.5613,58900.0
2014-12-05 10:25:00,40.05,40.07,40.0,40.05,64200.0,21.5613,21.5721,21.5344,21.5613,64200.0
2014-12-05 10:30:00,40.05,40.09,40.01,40.02,89700.0,21.5613,21.5829,21.5398,21.5452,89700.0
2014-12-05 10:35:00,40.03,40.1,40.02,40.06,66800.0,21.5506,21.5883,21.5452,21.5667,66800.0
2014-12-05 10:40:00,40.06,40.15,40.04,40.15,112300.0,21.5667,21.6152,21.556,21.6152,112300.0
2014-12-05 10:45:00,40.14,40.15,40.09,40.12,68300.0,21.6098,21.6152,21.5829,21.599,68300.0
2014-12-05 10:50:00,40.11,40.17,40.09,40.12,107100.0,21.5936,21.626,21.5829,21.599,107100.0
2014-12-05 10:55:00,40.13,40.14,40.02,40.03,68700.0,21.6044,21.6098,21.5452,21.5506,68700.0
2014-12-05 11:00:00,40.03,40.03,39.98,39.98,96500.0,21.5506,21.5506,21.5237,21.5237,96500.0
2014-12-05 11:05:00,39.99,39.99,39.9,39.9,131100.0,21.529,21.529,21.4806,21.4806,131100.0
2014-12-05 11:10:00,39.91,39.92,39.89,39.9,103800.0,21.486,21.4914,21.4752,21.4806,103800.0
2014-12-05 11:15:00,39.89,39.93,39.87,39.92,80100.0,21.4752,21.4967,21.4644,21.4914,80100.0
2014-12-05 11:20:00,39.91,39.91,39.87,39.88,81100.0,21.486,21.486,21.4644,21.4698,81100.0
2014-12-05 11:25:00,39.88,39.93,39.85,39.93,109500.0,21.4698,21.4967,21.4537,21.4967,109500.0
2014-12-05 11:30:00,39.94,39.97,39.89,39.94,112400.0,21.5021,21.5183,21.4752,21.5021,112400.0
2014-12-05 11:35:00,39.94,39.98,39.87,39.98,127200.0,21.5021,21.5237,21.4644,21.5237,127200.0
2014-12-05 11:40:00,39.98,40.0,39.96,39.99,65100.0,21.5237,21.5344,21.5129,21.529,65100.0
2014-12-05 11:45:00,39.99,40.01,39.98,40.0,38700.0,21.529,21.5398,21.5237,21.5344,38700.0
2014-12-05 11:50:00,40.0,40.11,39.99,40.1,100000.0,21.5344,21.5936,21.529,21.5883,100000.0
2014-12-05 11:55:00,40.1,40.11,40.06,40.08,102200.0,21.5883,21.5936,21.5667,21.5775,102200.0
2014-12-05 12:00:00,40.08,40.08,40.0,40.02,55800.0,21.5775,21.5775,21.5344,21.5452,55800.0
2014-12-05 12:05:00,40.03,40.09,40.02,40.08,64000.0,21.5506,21.5829,21.5452,21.5775,64000.0
2014-12-05 12:10:00,40.08,40.08,40.01,40.03,51700.0,21.5775,21.5775,21.5398,21.5506,51700.0
2014-12-05 12:15:00,40.04,40.14,40.02,40.12,54500.0,21.556,21.6098,21.5452,21.599,54500.0
2014-12-05 12:20:00,40.12,40.14,40.1,40.13,39200.0,21.599,21.6098,21.5883,21.6044,39200.0
2014-12-05 12:25:00,40.13,40.15,40.11,40.14,44200.0,21.6044,21.6152,21.5936,21.6098,44200.0
2014-12-05 12:30:00,40.13,40.18,40.12,40.15,43600.0,21.6044,21.6313,21.599,21.6152,43600.0
2014-12-05 12:35:00,40.15,40.19,40.14,40.19,27900.0,21.6152,21.6367,21.6098,21.6367,27900.0
2014-12-05 12:40:00,40.2,40.22,40.18,40.22,47300.0,21.6421,21.6529,21.6313,21.6529,47300.0
2014-12-05 12:45:00,40.21,40.24,40.17,40.2,67100.0,21.6475,21.6636,21.626,21.6421,67100.0
2014-12-05 12:50:00,40.2,40.22,40.15,40.17,36800.0,21.6421,21.6529,21.6152,21.626,36800.0
2014-12-05 12:55:00,40.18,40.23,40.17,40.2,40100.0,21.6313,21.6583,21.626,21.6421,40100.0
2014-12-05 13:00:00,40.21,40.22,40.18,40.18,34000.0,21.6475,21.6529,21.6313,21.6313,34000.0
2014-12-05 13:05:00,40.18,40.23,40.18,40.22,32700.0,21.6313,21.6583,21.6313,21.6529,32700.0
2014-12-05 13:10:00,40.22,40.22,40.18,40.19,54700.0,21.6529,21.6529,21.6313,21.6367,54700.0
2014-12-05 13:15:00,40.19,40.22,40.18,40.21,65900.0,21.6367,21.6529,21.6313,21.6475,65900.0
2014-12-05 13:20:00,40.2,40.22,40.19,40.21,38800.0,21.6421,21.6529,21.6367,21.6475,38800.0
2014-12-05 13:25:00,40.21,40.22,40.15,40.15,40700.0,21.6475,21.6529,21.6152,21.6152,40700.0
2014-12-05 13:30:00,40.16,40.18,40.15,40.18,22100.0,21.6206,21.6313,21.6152,21.6313,22100.0
2014-12-05 13:35:00,40.18,40.21,40.17,40.18,27000.0,21.6313,21.6475,21.626,21.6313,27000.0
2014-12-05 13:40:00,40.18,40.19,40.13,40.13,56500.0,21.6313,21.6367,21.6044,21.6044,56500.0
2014-12-05 13:45:00,40.14,40.17,40.12,40.16,28800.0,21.6098,21.626,21.599,21.6206,28800.0
2014-12-05 13:50:00,40.16,40.17,40.11,40.13,24400.0,21.6206,21.626,21.5936,21.6044,24400.0
2014-12-05 13:55:00,40.12,40.13,40.1,40.11,26700.0,21.599,21.6044,21.5883,21.5936,26700.0
2014-12-05 14:00:00,40.11,40.13,40.1,40.1,32100.0,21.5936,21.6044,21.5883,21.5883,32100.0
2014-12-05 14:05:00,40.11,40.11,40.09,40.09,20100.0,21.5936,21.5936,21.5829,21.5829,20100.0
2014-12-05 14:10:00,40.09,40.13,40.07,40.12,44000.0,21.5829,21.6044,21.5721,21.599,44000.0
2014-12-05 14:15:00,40.11,40.11,40.06,40.06,35900.0,21.5936,21.5936,21.5667,21.5667,35900.0
2014-12-05 14:20:00,40.06,40.07,40.03,40.06,48600.0,21.5667,21.5721,21.5506,21.5667,48600.0
2014-12-05 14:25:00,40.06,40.08,40.03,40.04,96600.0,21.5667,21.5775,21.5506,21.556,96600.0
2014-12-05 14:30:00,40.05,40.06,40.0,40.0,80000.0,21.5613,21.5667,21.5344,21.5344,80000.0
2014-12-05 14:35:00,40.0,40.03,40.0,40.02,39200.0,21.5344,21.5506,21.5344,21.5452,39200.0
2014-12-05 14:40:00,40.02,40.05,40.01,40.02,34300.0,21.5452,21.5613,21.5398,21.5452,34300.0
2014-12-05 14:45:00,40.02,40.03,40.0,40.0,79700.0,21.5452,21.5506,21.5344,21.5344,79700.0
2014-12-05 14:50:00,40.0,40.01,39.99,40.01,159400.0,21.5344,21.5398,21.529,21.5398,159400.0
2014-12-05 14:55:00,40.0,40.01,40.0,40.01,56100.0,21.5344,21.5398,21.5344,21.5398,56100.0
2014-12-05 15:00:00,40.0,40.02,39.99,40.0,116700.0,21.5344,21.5452,21.529,21.5344,116700.0
2014-12-05 15:05:00,40.0,40.03,39.99,39.99,74800.0,21.5344,21.5506,21.529,21.529,74800.0
2014-12-05 15:10:00,39.99,40.02,39.99,40.02,40200.0,21.529,21.5452,21.529,21.5452,40200.0
2014-12-05 15:15:00,40.01,40.02,39.99,40.01,23200.0,21.5398,21.5452,21.529,21.5398,23200.0
2014-12-05 15:20:00,40.01,40.02,39.99,39.99,61200.0,21.5398,21.5452,21.529,21.529,61200.0
2014-12-05 15:25:00,40.0,40.03,39.99,40.01,43100.0,21.5344,21.5506,21.529,21.5398,43100.0
2014-12-05 15:30:00,40.01,40.02,39.96,39.97,91000.0,21.5398,21.5452,21.5129,21.5183,91000.0
2014-12-05 15:35:00,39.96,39.97,39.95,39.96,46000.0,21.5129,21.5183,21.5075,21.5129,46000.0
2014-12-05 15:40:00,39.97,39.98,39.96,39.97,60100.0,21.5183,21.5237,21.5129,21.5183,60100.0
2014-12-05 15:45:00,39.96,39.97,39.92,39.94,130200.0,21.5129,21.5183,21.4914,21.5021,130200.0
2014-12-05 15:50:00,39.94,39.96,39.93,39.96,148900.0,21.5021,21.5129,21.4967,21.5129,148900.0
2014-12-05 15:55:00,39.95,39.97,39.93,39.97,176800.0,21.5075,21.5183,21.4967,21.5183,176800.0
2014-12-08 09:30:00,39.55,39.58,39.28,39.4,562600.0,21.2922,21.3083,21.1468,21.2114,562600.0
2014-12-08 09:35:00,39.41,39.41,39.25,39.33,281600.0,21.2168,21.2168,21.1307,21.1737,281600.0
2014-12-08 09:40:00,39.34,39.34,39.2,39.25,249500.0,21.1791,21.1791,21.1037,21.1307,249500.0
2014-12-08 09:45:00,39.25,39.26,39.12,39.21,174500.0,21.1307,21.136,21.0607,21.1091,174500.0
2014-12-08 09:50:00,39.21,39.27,39.19,39.22,113100.0,21.1091,21.1414,21.0984,21.1145,113100.0
2014-12-08 09:55:00,39.21,39.29,39.17,39.28,132100.0,21.1091,21.1522,21.0876,21.1468,132100.0
2014-12-08 10:00:00,39.28,39.31,39.17,39.18,90500.0,21.1468,21.163,21.0876,21.093,90500.0
2014-12-08 10:05:00,39.18,39.22,39.15,39.16,113700.0,21.093,21.1145,21.0768,21.0822,113700.0
2014-12-08 10:10:00,39.16,39.16,39.1,39.14,106400.0,21.0822,21.0822,21.0499,21.0714,106400.0
2014-12-08 10:15:00,39.14,39.29,39.12,39.29,100700.0,21.0714,21.1522,21.0607,21.1522,100700.0
2014-12-08 10:20:00,39.29,39.37,39.28,39.36,157700.0,21.1522,21.1953,21.1468,21.1899,157700.0
2014-12-08 10:25:00,39.36,39.43,39.34,39.42,98300.0,21.1899,21.2276,21.1791,21.2222,98300.0
2014-12-08 10:30:00,39.43,39.43,39.28,39.3,111000.0,21.2276,21.2276,21.1468,21.1576,111000.0
2014-12-08 10:35:00,39.3,39.37,39.28,39.31,133800.0,21.1576,21.1953,21.1468,21.163,133800.0
2014-12-08 10:40:00,39.31,39.31,39.24,39.26,104500.0,21.163,21.163,21.1253,21.136,104500.0
2014-12-08 10:45:00,39.27,39.27,39.19,39.23,137300.0,21.1414,21.1414,21.0984,21.1199,137300.0
2014-12-08 10:50:00,39.23,39.3,39.2,39.3,127900.0,21.1199,21.1576,21.1037,21.1576,127900.0
2014-12-08 10:55:00,39.29,39.29,39.22,39.26,87000.0,21.1522,21.1522,21.1145,21.136,87000.0
2014-12-08 11:00:00,39.27,39.29,39.25,39.29,108900.0,21.1414,21.1522,21.1307,21.1522,108900.0
2014-12-08 11:05:00,39.29,39.31,39.26,39.27,85000.0,21.1522,21.163,21.136,21.1414,85000.0
2014-12-08 11:10:00,39.27,39.35,39.27,39.3,81000.0,21.1414,21.1845,21.1414,21.1576,81000.0
2014-12-08 11:15:00,39.3,39.35,39.28,39.29,64200.0,21.1576,21.1845,21.1468,21.1522,64200.0
2014-12-08 11:20:00,39.29,39.32,39.25,39.26,81000.0,21.1522,21.1683,21.1307,21.136,81000.0
2014-12-08 11:25:00,39.27,39.3,39.24,39.25,150200.0,21.1414,21.1576,21.1253,21.1307,150200.0
2014-12-08 11:30:00,39.26,39.33,39.26,39.3,160600.0,21.136,21.1737,21.136,21.1576,160600.0
2014-12-08 11:35:00,39.29,39.31,39.24,39.24,112500.0,21.1522,21.163,21.1253,21.1253,112500.0
2014-12-08 11:40:00,39.25,39.25,39.18,39.18,79100.0,21.1307,21.1307,21.093,21.093,79100.0
2014-12-08 11:45:00,39.19,39.2,39.14,39.15,111300.0,21.0984,21.1037,21.0714,21.0768,111300.0
2014-12-08 11:50:00,39.15,39.15,39.12,39.13,60600.0,21.0768,21.0768,21.0607,21.0661,60600.0
2014-12-08 11:55:00,39.14,39.14,39.1,39.13,90400.0,21.0714,21.0714,21.0499,21.0661,90400.0
2014-12-08 12:00:00,39.13,39.2,39.1,39.19,72400.0,21.0661,21.1037,21.0499,21.0984,72400.0
2014-12-08 12:05:00,39.18,39.27,39.18,39.19,81000.0,21.093,21.1414,21.093,21.0984,81000.0
2014-12-08 12:10:00,39.2,39.2,39.07,39.08,180500.0,21.1037,21.1037,21.0338,21.0391,180500.0
2014-12-08 12:15:00,39.08,39.09,39.03,39.07,92700.0,21.0391,21.0445,21.0122,21.0338,92700.0
2014-12-08 12:20:00,39.06,39.11,39.02,39.06,82200.0,21.0284,21.0553,21.0068,21.0284,82200.0
2014-12-08 12:25:00,39.07,39.07,39.02,39.03,70300.0,21.0338,21.0338,21.0068,21.0122,70300.0
2014-12-08 12:30:00,39.03,39.06,39.01,39.06,72600.0,21.0122,21.0284,21.0015,21.0284,72600.0
2014-12-08 12:35:00,39.05,39.06,39.01,39.05,44200.0,21.023,21.0284,21.0015,21.023,44200.0
2014-12-08 12:40:00,39.05,39.1,39.04,39.05,69600.0,21.023,21.0499,21.0176,21.023,69600.0
2014-12-08 12:45:00,39.05,39.09,39.04,39.05,63400.0,21.023,21.0445,21.0176,21.023,63400.0
2014-12-08 12:50:00,39.05,39.11,39.05,39.1,58000.0,21.023,21.0553,21.023,21.0499,58000.0
2014-12-08 12:55:00,39.11,39.11,39.03,39.04,115500.0,21.0553,21.0553,21.0122,21.0176,115500.0
2014-12-08 13:00:00,39.04,39.05,39.02,39.02,59800.0,21.0176,21.023,21.0068,21.0068,59800.0
2014-12-08 13:05:00,39.02,39.04,39.01,39.02,87700.0,21.0068,21.0176,21.0015,21.0068,87700.0
2014-12-08 13:10:00,39.02,39.03,38.96,38.98,416900.0,21.0068,21.0122,20.9745,20.9853,416900.0
2014-12-08 13:15:00,38.98,39.0,38.95,38.99,109500.0,20.9853,20.9961,20.9692,20.9907,109500.0
2014-12-08 13:20:00,38.99,38.99,38.91,38.92,111600.0,20.9907,20.9907,20.9476,20.953,111600.0
2014-12-08 13:25:00,38.91,38.93,38.91,38.92,75400.0,20.9476,20.9584,20.9476,20.953,75400.0
2014-12-08 13:30:00,38.92,38.93,38.88,38.88,118000.0,20.953,20.9584,20.9315,20.9315,118000.0
2014-12-08 13:35:00,38.88,38.89,38.87,38.87,106000.0,20.9315,20.9368,20.9261,20.9261,106000.0
2014-12-08 13:40:00,38.88,38.91,38.83,38.86,132800.0,20.9315,20.9476,20.9045,20.9207,132800.0
2014-12-08 13:45:00,38.87,38.9,38.84,38.87,129200.0,20.9261,20.9422,20.9099,20.9261,129200.0
2014-12-08 13:50:00,38.87,38.9,38.86,38.89,94000.0,20.9261,20.9422,20.9207,20.9368,94000.0
2014-12-08 13:55:00,38.89,38.9,38.83,38.85,137400.0,20.9368,20.9422,20.9045,20.9153,137400.0
2014-12-08 14:00:00,38.86,38.87,38.83,38.85,106200.0,20.9207,20.9261,20.9045,20.9153,106200.0
2014-12-08 14:05:00,38.85,38.86,38.83,38.84,82600.0,20.9153,20.9207,20.9045,20.9099,82600.0
2014-12-08 14:10:00,38.84,38.84,38.8,38.83,85400.0,20.9099,20.9099,20.8884,20.9045,85400.0
2014-12-08 14:15:00,38.82,38.83,38.77,38.79,133300.0,20.8992,20.9045,20.8722,20.883,133300.0
2014-12-08 14:20:00,38.8,38.82,38.77,38.8,109700.0,20.8884,20.8992,20.8722,20.8884,109700.0
2014-12-08 14:25:00,38.81,38.9,38.8,38.89,93900.0,20.8938,20.9422,20.8884,20.9368,93900.0
2014-12-08 14:30:00,38.89,39.0,38.88,38.99,143500.0,20.9368,20.9961,20.9315,20.9907,143500.0
2014-12-08 14:35:00,38.98,39.07,38.95,39.04,234500.0,20.9853,21.0338,20.9692,21.0176,234500.0
2014-12-08 14:40:00,39.04,39.05,38.98,38.99,86900.0,21.0176,21.023,20.9853,20.9907,86900.0
2014-12-08 14:45:00,38.99,39.01,38.98,39.0,87000.0,20.9907,21.0015,20.9853,20.9961,87000.0
2014-12-08 14:50:00,38.99,39.01,38.97,39.0,114800.0,20.9907,21.0015,20.9799,20.9961,114800.0
2014-12-08 14:55:00,39.0,39.0,38.88,38.89,97100.0,20.9961,20.9961,20.9315,20.9368,97100.0
2014-12-08 15:00:00,38.89,38.91,38.86,38.87,72700.0,20.9368,20.9476,20.9207,20.9261,72700.0
2014-12-08 15:05:00,38.86,38.87,38.82,38.86,96800.0,20.9207,20.9261,20.8992,20.9207,96800.0
2014-12-08 15:10:00,38.85,38.87,38.83,38.85,85900.0,20.9153,20.9261,20.9045,20.9153,85900.0
2014-12-08 15:15:00,38.85,38.87,38.83,38.85,96700.0,20.9153,20.9261,20.9045,20.9153,96700.0
2014-12-08 15:20:00,38.84,38.93,38.84,38.93,103800.0,20.9099,20.9584,20.9099,20.9584,103800.0
2014-12-08 15:25:00,38.93,38.95,38.9,38.91,99900.0,20.9584,20.9692,20.9422,20.9476,99900.0
2014-12-08 15:30:00,38.91,38.94,38.88,38.9,117900.0,20.9476,20.9638,20.9315,20.9422,117900.0
2014-12-08 15:35:00,38.9,38.9,38.85,38.88,107600.0,20.9422,20.9422,20.9153,20.9315,107600.0
2014-12-08 15:40:00,38.88,38.9,38.86,38.88,143900.0,20.9315,20.9422,20.9207,20.9315,143900.0
2014-12-08 15:45:00,38.88,38.9,38.86,38.87,171200.0,20.9315,20.9422,20.9207,20.9261,171200.0
2014-12-08 15:50:00,38.87,38.88,38.86,38.87,193400.0,20.9261,20.9315,20.9207,20.9261,193400.0
2014-12-08 15:55:00,38.86,38.9,38.84,38.88,314400.0,20.9207,20.9422,20.9099,20.9315,314400.0
2014-12-09 09:30:00,38.53,38.66,38.5,38.54,481300.0,20.743,20.813,20.7269,20.7484,481300.0
2014-12-09 09:35:00,38.54,38.61,38.49,38.56,254500.0,20.7484,20.7861,20.7215,20.7592,254500.0
2014-12-09 09:40:00,38.56,38.71,38.52,38.7,214500.0,20.7592,20.8399,20.7377,20.8346,214500.0
2014-12-09 09:45:00,38.7,38.77,38.67,38.73,187100.0,20.8346,20.8722,20.8184,20.8507,187100.0
2014-12-09 09:50:00,38.73,38.77,38.63,38.73,182500.0,20.8507,20.8722,20.7969,20.8507,182500.0
2014-12-09 09:55:00,38.72,38.98,38.72,38.97,146900.0,20.8453,20.9853,20.8453,20.9799,146900.0
2014-12-09 10:00:00,38.97,39.07,38.89,38.93,188100.0,20.9799,21.0338,20.9368,20.9584,188100.0
2014-12-09 10:05:00,38.93,39.04,38.93,39.04,137500.0,20.9584,21.0176,20.9584,21.0176,137500.0
2014-12-09 10:10:00,39.04,39.07,39.0,39.06,158000.0,21.0176,21.0338,20.9961,21.0284,158000.0
2014-12-09 10:15:00,39.07,39.13,38.94,38.94,129000.0,21.0338,21.0661,20.9638,20.9638,129000.0
2014-12-09 10:20:00,38.94,38.94,38.77,38.77,228900.0,20.9638,20.9638,20.8722,20.8722,228900.0
2014-12-09 10:25:00,38.77,38.78,38.63,38.63,157100.0,20.8722,20.8776,20.7969,20.7969,157100.0
2014-12-09 10:30:00,38.63,38.72,38.6,38.67,240000.0,20.7969,20.8453,20.7807,20.8184,240000.0
2014-12-09 10:35:00,38.67,38.76,38.64,38.73,125700.0,20.8184,20.8669,20.8023,20.8507,125700.0
2014-12-09 10:40:00,38.74,38.75,38.6,38.61,116600.0,20.8561,20.8615,20.7807,20.7861,116600.0
2014-12-09 10:45:00,38.62,38.62,38.5,38.51,245800.0,20.7915,20.7915,20.7269,20.7323,245800.0
2014-12-09 10:50:00,38.51,38.6,38.51,38.57,121200.0,20.7323,20.7807,20.7323,20.7646,121200.0
2014-12-09 10:55:00,38.57,38.62,38.56,38.6,84400.0,20.7646,20.7915,20.7592,20.7807,84400.0
2014-12-09 11:00:00,38.6,38.64,38.5,38.56,175700.0,20.7807,20.8023,20.7269,20.7592,175700.0
2014-12-09 11:05:00,38.56,38.63,38.55,38.61,116200.0,20.7592,20.7969,20.7538,20.7861,116200.0
2014-12-09 11:10:00,38.61,38.63,38.58,38.59,113800.0,20.7861,20.7969,20.77,20.7753,113800.0
2014-12-09 11:15:00,38.6,38.61,38.53,38.58,94800.0,20.7807,20.7861,20.743,20.77,94800.0
2014-12-09 11:20:00,38.57,38.61,38.54,38.59,117800.0,20.7646,20.7861,20.7484,20.7753,117800.0
2014-12-09 11:25:00,38.58,38.65,38.55,38.56,151800.0,20.77,20.8076,20.7538,20.7592,151800.0
2014-12-09 11:30:00,38.56,38.57,38.34,38.37,501200.0,20.7592,20.7646,20.6408,20.6569,501200.0
2014-12-09 11:35:00,38.38,38.43,38.3,38.41,336500.0,20.6623,20.6892,20.6192,20.6784,336500.0
2014-12-09 11:40:00,38.42,38.46,38.34,38.35,151900.0,20.6838,20.7054,20.6408,20.6461,151900.0
2014-12-09 11:45:00,38.35,38.39,38.3,38.32,141100.0,20.6461,20.6677,20.6192,20.63,141100.0
2014-12-09 11:50:00,38.32,38.39,38.31,38.34,113000.0,20.63,20.6677,20.6246,20.6408,113000.0
2014-12-09 11:55:00,38.34,38.38,38.3,38.32,121000.0,20.6408,20.6623,20.6192,20.63,121000.0
2014-12-09 12:00:00,38.32,38.38,38.31,38.33,66300.0,20.63,20.6623,20.6246,20.6354,66300.0
2014-12-09 12:05:00,38.33,38.35,38.32,38.32,78500.0,20.6354,20.6461,20.63,20.63,78500.0
2014-12-09 12:10:00,38.32,38.32,38.2,38.27,268000.0,20.63,20.63,20.5654,20.6031,268000.0
2014-12-09 12:15:00,38.27,38.27,38.22,38.22,76900.0,20.6031,20.6031,20.5761,20.5761,76900.0
2014-12-09 12:20:00,38.22,38.25,38.22,38.23,112000.0,20.5761,20.5923,20.5761,20.5815,112000.0
2014-12-09 12:25:00,38.24,38.24,38.11,38.12,207500.0,20.5869,20.5869,20.5169,20.5223,207500.0
2014-12-09 12:30:00,38.13,38.17,38.08,38.11,164700.0,20.5277,20.5492,20.5008,20.5169,164700.0
2014-12-09 12:35:00,38.12,38.21,38.1,38.21,109100.0,20.5223,20.5708,20.5115,20.5708,109100.0
2014-12-09 12:40:00,38.2,38.25,38.17,38.22,88600.0,20.5654,20.5923,20.5492,20.5761,88600.0
2014-12-09 12:45:00,38.22,38.28,38.21,38.25,70100.0,20.5761,20.6084,20.5708,20.5923,70100.0
2014-12-09 12:50:00,38.26,38.27,38.17,38.22,73700.0,20.5977,20.6031,20.5492,20.5761,73700.0
2014-12-09 12:55:00,38.21,38.26,38.2,38.25,54200.0,20.5708,20.5977,20.5654,20.5923,54200.0
2014-12-09 13:00:00,38.25,38.26,38.19,38.21,78200.0,20.5923,20.5977,20.56,20.5708,78200.0
2014-12-09 13:05:00,38.21,38.26,38.21,38.25,54200.0,20.5708,20.5977,20.5708,20.5923,54200.0
2014-12-09 13:10:00,38.25,38.33,38.24,38.32,192300.0,20.5923,20.6354,20.5869,20.63,192300.0
2014-12-09 13:15:00,38.32,38.35,38.27,38.28,121200.0,20.63,20.6461,20.6031,20.6084,121200.0
2014-12-09 13:20:00,38.28,38.28,38.22,38.23,82100.0,20.6084,20.6084,20.5761,20.5815,82100.0
2014-12-09 13:25:00,38.23,38.25,38.22,38.23,46500.0,20.5815,20.5923,20.5761,20.5815,46500.0
2014-12-09 13:30:00,38.24,38.27,38.22,38.26,76600.0,20.5869,20.6031,20.5761,20.5977,76600.0
2014-12-09 13:35:00,38.26,38.28,38.25,38.27,80200.0,20.5977,20.6084,20.5923,20.6031,80200.0
2014-12-09 13:40:00,38.28,38.28,38.23,38.26,125200.0,20.6084,20.6084,20.5815,20.5977,125200.0
2014-12-09 13:45:00,38.26,38.27,38.2,38.22,108100.0,20.5977,20.6031,20.5654,20.5761,108100.0
2014-12-09 13:50:00,38.23,38.27,38.22,38.26,52800.0,20.5815,20.6031,20.5761,20.5977,52800.0
2014-12-09 13:55:00,38.27,38.28,38.23,38.26,44300.0,20.6031,20.6084,20.5815,20.5977,44300.0
2014-12-09 14:00:00,38.27,38.31,38.25,38.3,124400.0,20.6031,20.6246,20.5923,20.6192,124400.0
2014-12-09 14:05:00,38.3,38.35,38.29,38.3,60000.0,20.6192,20.6461,20.6138,20.6192,60000.0
2014-12-09 14:10:00,38.3,38.32,38.29,38.3,73900.0,20.6192,20.63,20.6138,20.6192,73900.0
2014-12-09 14:15:00,38.31,38.38,38.3,38.35,144300.0,20.6246,20.6623,20.6192,20.6461,144300.0
2014-12-09 14:20:00,38.35,38.39,38.32,38.39,99800.0,20.6461,20.6677,20.63,20.6677,99800.0
2014-12-09 14:25:00,38.38,38.47,38.38,38.47,149300.0,20.6623,20.7107,20.6623,20.7107,149300.0
2014-12-09 14:30:00,38.45,38.47,38.35,38.36,75000.0,20.7,20.7107,20.6461,20.6515,75000.0
2014-12-09 14:35:00,38.35,38.41,38.35,38.4,52600.0,20.6461,20.6784,20.6461,20.6731,52600.0
2014-12-09 14:40:00,38.41,38.42,38.37,38.4,87800.0,20.6784,20.6838,20.6569,20.6731,87800.0
2014-12-09 14:45:00,38.41,38.43,38.37,38.38,56400.0,20.6784,20.6892,20.6569,20.6623,56400.0
2014-12-09 14:50:00,38.38,38.39,38.35,38.37,99600.0,20.6623,20.6677,20.6461,20.6569,99600.0
2014-12-09 14:55:00,38.38,38.4,38.35,38.38,134800.0,20.6623,20.6731,20.6461,20.6623,134800.0
2014-12-09 15:00:00,38.38,38.43,38.37,38.39,62600.0,20.6623,20.6892,20.6569,20.6677,62600.0
2014-12-09 15:05:00,38.4,38.43,38.37,38.42,106100.0,20.6731,20.6892,20.6569,20.6838,106100.0
2014-12-09 15:10:00,38.43,38.43,38.39,38.4,73400.0,20.6892,20.6892,20.6677,20.6731,73400.0
2014-12-09 15:15:00,38.4,38.41,38.37,38.39,84600.0,20.6731,20.6784,20.6569,20.6677,84600.0
2014-12-09 15:20:00,38.38,38.41,38.38,38.41,74600.0,20.6623,20.6784,20.6623,20.6784,74600.0
2014-12-09 15:25:00,38.41,38.41,38.38,38.4,91500.0,20.6784,20.6784,20.6623,20.6731,91500.0
2014-12-09 15:30:00,38.41,38.42,38.39,38.41,68700.0,20.6784,20.6838,20.6677,20.6784,68700.0
2014-12-09 15:35:00,38.41,38.44,38.4,38.43,70600.0,20.6784,20.6946,20.6731,20.6892,70600.0
2014-12-09 15:40:00,38.43,38.45,38.42,38.44,98000.0,20.6892,20.7,20.6838,20.6946,98000.0
2014-12-09 15:45:00,38.45,38.48,38.44,38.48,151600.0,20.7,20.7161,20.6946,20.7161,151600.0
2014-12-09 15:50:00,38.48,38.5,38.45,38.5,124700.0,20.7161,20.7269,20.7,20.7269,124700.0
2014-12-09 15:55:00,38.5,38.52,38.49,38.52,180500.0,20.7269,20.7377,20.7215,20.7377,180500.0
2014-12-10 09:30:00,38.23,38.26,38.04,38.04,438700.0,20.5815,20.5977,20.4792,20.4792,438700.0
2014-12-10 09:35:00,38.04,38.1,38.03,38.04,192800.0,20.4792,20.5115,20.4739,20.4792,192800.0
2014-12-10 09:40:00,38.04,38.05,37.85,37.92,541500.0,20.4792,20.4846,20.377,20.4146,541500.0
2014-12-10 09:45:00,37.93,37.97,37.76,37.79,197400.0,20.42,20.4416,20.3285,20.3447,197400.0
2014-12-10 09:50:00,37.79,37.81,37.74,37.77,210800.0,20.3447,20.3554,20.3177,20.3339,210800.0
2014-12-10 09:55:00,37.78,37.89,37.7,37.88,265100.0,20.3393,20.3985,20.2962,20.3931,265100.0
2014-12-10 10:00:00,37.88,37.9,37.7,37.7,209300.0,20.3931,20.4039,20.2962,20.2962,209300.0
2014-12-10 10:05:00,37.7,37.79,37.68,37.7,176800.0,20.2962,20.3447,20.2854,20.2962,176800.0
2014-12-10 10:10:00,37.7,37.8,37.66,37.77,227300.0,20.2962,20.35,20.2747,20.3339,227300.0
2014-12-10 10:15:00,37.78,37.85,37.75,37.81,155300.0,20.3393,20.377,20.3231,20.3554,155300.0
2014-12-10 10:20:00,37.82,37.88,37.77,37.87,104400.0,20.3608,20.3931,20.3339,20.3877,104400.0
2014-12-10 10:25:00,37.87,37.95,37.82,37.84,213700.0,20.3877,20.4308,20.3608,20.3716,213700.0
2014-12-10 10:30:00,37.83,37.89,37.77,37.81,105000.0,20.3662,20.3985,20.3339,20.3554,105000.0
2014-12-10 10:35:00,37.8,37.81,37.66,37.74,213800.0,20.35,20.3554,20.2747,20.3177,213800.0
2014-12-10 10:40:00,37.72,37.77,37.67,37.7,130300.0,20.307,20.3339,20.28,20.2962,130300.0
2014-12-10 10:45:00,37.7,37.74,37.68,37.68,107800.0,20.2962,20.3177,20.2854,20.2854,107800.0
2014-12-10 10:50:00,37.67,37.7,37.63,37.68,104400.0,20.28,20.2962,20.2585,20.2854,104400.0
2014-12-10 10:55:00,37.68,37.81,37.68,37.8,80000.0,20.2854,20.3554,20.2854,20.35,80000.0
2014-12-10 11:00:00,37.8,37.85,37.77,37.77,114500.0,20.35,20.377,20.3339,20.3339,114500.0
2014-12-10 11:05:00,37.77,37.79,37.73,37.75,127600.0,20.3339,20.3447,20.3124,20.3231,127600.0
2014-12-10 11:10:00,37.75,37.84,37.74,37.82,102400.0,20.3231,20.3716,20.3177,20.3608,102400.0
2014-12-10 11:15:00,37.81,37.84,37.74,37.8,95700.0,20.3554,20.3716,20.3177,20.35,95700.0
2014-12-10 11:20:00,37.78,37.83,37.75,37.82,108800.0,20.3393,20.3662,20.3231,20.3608,108800.0
2014-12-10 11:25:00,37.83,37.87,37.77,37.78,113000.0,20.3662,20.3877,20.3339,20.3393,113000.0
2014-12-10 11:30:00,37.77,37.81,37.75,37.77,96100.0,20.3339,20.3554,20.3231,20.3339,96100.0
2014-12-10 11:35:00,37.77,37.8,37.75,37.76,86900.0,20.3339,20.35,20.3231,20.3285,86900.0
2014-12-10 11:40:00,37.76,37.79,37.72,37.76,98400.0,20.3285,20.3447,20.307,20.3285,98400.0
2014-12-10 11:45:00,37.76,37.78,37.72,37.77,66600.0,20.3285,20.3393,20.307,20.3339,66600.0
2014-12-10 11:50:00,37.76,37.79,37.72,37.77,116700.0,20.3285,20.3447,20.307,20.3339,116700.0
2014-12-10 11:55:00,37.78,37.78,37.7,37.73,76500.0,20.3393,20.3393,20.2962,20.3124,76500.0
2014-12-10 12:00:00,37.72,37.75,37.7,37.7,82100.0,20.307,20.3231,20.2962,20.2962,82100.0
2014-12-10 12:05:00,37.7,37.71,37.65,37.68,120800.0,20.2962,20.3016,20.2693,20.2854,120800.0
2014-12-10 12:10:00,37.68,37.68,37.63,37.64,67800.0,20.2854,20.2854,20.2585,20.2639,67800.0
2014-12-10 12:15:00,37.64,37.72,37.63,37.71,70300.0,20.2639,20.307,20.2585,20.3016,70300.0
2014-12-10 12:20:00,37.71,37.71,37.65,37.71,70700.0,20.3016,20.3016,20.2693,20.3016,70700.0
2014-12-10 12:25:00,37.7,37.71,37.65,37.66,55200.0,20.2962,20.3016,20.2693,20.2747,55200.0
2014-12-10 12:30:00,37.65,37.71,37.64,37.68,69800.0,20.2693,20.3016,20.2639,20.2854,69800.0
2014-12-10 12:35:00,37.68,37.76,37.67,37.72,74100.0,20.2854,20.3285,20.28,20.307,74100.0
2014-12-10 12:40:00,37.73,37.74,37.67,37.69,58400.0,20.3124,20.3177,20.28,20.2908,58400.0
2014-12-10 12:45:00,37.68,37.72,37.66,37.71,56100.0,20.2854,20.307,20.2747,20.3016,56100.0
2014-12-10 12:50:00,37.72,37.82,37.72,37.79,84700.0,20.307,20.3608,20.307,20.3447,84700.0
2014-12-10 12:55:00,37.79,37.79,37.7,37.72,52000.0,20.3447,20.3447,20.2962,20.307,52000.0
2014-12-10 13:00:00,37.73,37.74,37.68,37.71,56800.0,20.3124,20.3177,20.2854,20.3016,56800.0
2014-12-10 13:05:00,37.72,37.73,37.67,37.69,109800.0,20.307,20.3124,20.28,20.2908,109800.0
2014-12-10 13:10:00,37.69,37.7,37.67,37.69,47500.0,20.2908,20.2962,20.28,20.2908,47500.0
2014-12-10 13:15:00,37.69,37.7,37.66,37.69,63000.0,20.2908,20.2962,20.2747,20.2908,63000.0
2014-12-10 13:20:00,37.69,37.7,37.65,37.68,53400.0,20.2908,20.2962,20.2693,20.2854,53400.0
2014-12-10 13:25:00,37.68,37.69,37.64,37.65,134400.0,20.2854,20.2908,20.2639,20.2693,134400.0
2014-12-10 13:30:00,37.64,37.66,37.58,37.6,207100.0,20.2639,20.2747,20.2316,20.2424,207100.0
2014-12-10 13:35:00,37.6,37.61,37.58,37.59,48200.0,20.2424,20.2477,20.2316,20.237,48200.0
2014-12-10 13:40:00,37.59,37.61,37.55,37.56,107600.0,20.237,20.2477,20.2154,20.2208,107600.0
2014-12-10 13:45:00,37.56,37.57,37.53,37.55,140600.0,20.2208,20.2262,20.2047,20.2154,140600.0
2014-12-10 13:50:00,37.55,37.57,37.53,37.53,113700.0,20.2154,20.2262,20.2047,20.2047,113700.0
2014-12-10 13:55:00,37.52,37.55,37.52,37.54,42500.0,20.1993,20.2154,20.1993,20.2101,42500.0
2014-12-10 14:00:00,37.53,37.55,37.51,37.51,87400.0,20.2047,20.2154,20.1939,20.1939,87400.0
2014-12-10 14:05:00,37.51,37.55,37.51,37.51,77000.0,20.1939,20.2154,20.1939,20.1939,77000.0
2014-12-10 14:10:00,37.51,37.53,37.5,37.51,153600.0,20.1939,20.2047,20.1885,20.1939,153600.0
2014-12-10 14:15:00,37.51,37.58,37.5,37.55,83500.0,20.1939,20.2316,20.1885,20.2154,83500.0
2014-12-10 14:20:00,37.55,37.58,37.53,37.58,90200.0,20.2154,20.2316,20.2047,20.2316,90200.0
2014-12-10 14:25:00,37.58,37.69,37.57,37.68,138600.0,20.2316,20.2908,20.2262,20.2854,138600.0
2014-12-10 14:30:00,37.68,37.7,37.62,37.64,100400.0,20.2854,20.2962,20.2531,20.2639,100400.0
2014-12-10 14:35:00,37.63,37.67,37.6,37.61,70600.0,20.2585,20.28,20.2424,20.2477,70600.0
2014-12-10 14:40:00,37.61,37.62,37.59,37.59,77200.0,20.2477,20.2531,20.237,20.237,77200.0
2014-12-10 14:45:00,37.6,37.68,37.57,37.65,81100.0,20.2424,20.2854,20.2262,20.2693,81100.0
2014-12-10 14:50:00,37.65,37.68,37.61,37.62,99400.0,20.2693,20.2854,20.2477,20.2531,99400.0
2014-12-10 14:55:00,37.63,37.64,37.6,37.6,59100.0,20.2585,20.2639,20.2424,20.2424,59100.0
2014-12-10 15:00:00,37.6,37.63,37.58,37.59,87500.0,20.2424,20.2585,20.2316,20.237,87500.0
2014-12-10 15:05:00,37.6,37.62,37.56,37.6,131100.0,20.2424,20.2531,20.2208,20.2424,131100.0
2014-12-10 15:10:00,37.61,37.68,37.59,37.67,64100.0,20.2477,20.2854,20.237,20.28,64100.0
2014-12-10 15:15:00,37.66,37.73,37.66,37.7,112500.0,20.2747,20.3124,20.2747,20.2962,112500.0
2014-12-10 15:20:00,37.71,37.74,37.69,37.74,77900.0,20.3016,20.3177,20.2908,20.3177,77900.0
2014-12-10 15:25:00,37.73,37.78,37.71,37.77,82000.0,20.3124,20.3393,20.3016,20.3339,82000.0
2014-12-10 15:30:00,37.78,37.83,37.76,37.83,83800.0,20.3393,20.3662,20.3285,20.3662,83800.0
2014-12-10 15:35:00,37.82,37.83,37.79,37.81,145600.0,20.3608,20.3662,20.3447,20.3554,145600.0
2014-12-10 15:40:00,37.81,37.83,37.79,37.82,224000.0,20.3554,20.3662,20.3447,20.3608,224000.0
2014-12-10 15:45:00,37.82,37.83,37.77,37.78,239200.0,20.3608,20.3662,20.3339,20.3393,239200.0
2014-12-10 15:50:00,37.78,37.81,37.72,37.75,178700.0,20.3393,20.3554,20.307,20.3231,178700.0
2014-12-10 15:55:00,37.75,37.79,37.72,37.74,229400.0,20.3231,20.3447,20.307,20.3177,229400.0
2014-12-11 09:30:00,37.69,37.75,37.66,37.74,258600.0,20.2908,20.3231,20.2747,20.3177,258600.0
2014-12-11 09:35:00,37.74,37.85,37.71,37.75,128300.0,20.3177,20.377,20.3016,20.3231,128300.0
2014-12-11 09:40:00,37.76,37.87,37.71,37.86,206200.0,20.3285,20.3877,20.3016,20.3823,206200.0
2014-12-11 09:45:00,37.87,37.98,37.84,37.86,198800.0,20.3877,20.4469,20.3716,20.3823,198800.0
2014-12-11 09:50:00,37.86,37.89,37.76,37.81,139900.0,20.3823,20.3985,20.3285,20.3554,139900.0
2014-12-11 09:55:00,37.8,37.81,37.62,37.71,127300.0,20.35,20.3554,20.2531,20.3016,127300.0
2014-12-11 10:00:00,37.71,37.77,37.63,37.65,163000.0,20.3016,20.3339,20.2585,20.2693,163000.0
2014-12-11 10:05:00,37.66,37.69,37.57,37.69,132500.0,20.2747,20.2908,20.2262,20.2908,132500.0
2014-12-11 10:10:00,37.69,37.76,37.63,37.75,92600.0,20.2908,20.3285,20.2585,20.3231,92600.0
2014-12-11 10:15:00,37.75,37.79,37.63,37.7,98100.0,20.3231,20.3447,20.2585,20.2962,98100.0
2014-12-11 10:20:00,37.7,37.76,37.68,37.75,93000.0,20.2962,20.3285,20.2854,20.3231,93000.0
2014-12-11 10:25:00,37.76,37.85,37.73,37.81,153000.0,20.3285,20.377,20.3124,20.3554,153000.0
2014-12-11 10:30:00,37.8,37.89,37.8,37.81,278000.0,20.35,20.3985,20.35,20.3554,278000.0
2014-12-11 10:35:00,37.81,37.9,37.8,37.9,176300.0,20.3554,20.4039,20.35,20.4039,176300.0
2014-12-11 10:40:00,37.89,37.9,37.83,37.88,100100.0,20.3985,20.4039,20.3662,20.3931,100100.0
2014-12-11 10:45:00,37.87,37.89,37.8,37.81,121200.0,20.3877,20.3985,20.35,20.3554,121200.0
2014-12-11 10:50:00,37.82,37.85,37.8,37.8,128600.0,20.3608,20.377,20.35,20.35,128600.0
2014-12-11 10:55:00,37.8,37.82,37.76,37.81,146100.0,20.35,20.3608,20.3285,20.3554,146100.0
2014-12-11 11:00:00,37.8,37.87,37.79,37.84,106400.0,20.35,20.3877,20.3447,20.3716,106400.0
2014-12-11 11:05:00,37.84,37.9,37.76,37.78,87900.0,20.3716,20.4039,20.3285,20.3393,87900.0
2014-12-11 11:10:00,37.77,37.8,37.72,37.77,128100.0,20.3339,20.35,20.307,20.3339,128100.0
2014-12-11 11:15:00,37.77,37.81,37.74,37.75,104200.0,20.3339,20.3554,20.3177,20.3231,104200.0
2014-12-11 11:20:00,37.75,37.85,37.74,37.84,105400.0,20.3231,20.377,20.3177,20.3716,105400.0
2014-12-11 11:25:00,37.84,37.85,37.8,37.82,41500.0,20.3716,20.377,20.35,20.3608,41500.0
2014-12-11 11:30:00,37.82,37.86,37.71,37.72,153200.0,20.3608,20.3823,20.3016,20.307,153200.0
2014-12-11 11:35:00,37.73,37.79,37.71,37.75,88000.0,20.3124,20.3447,20.3016,20.3231,88000.0
2014-12-11 11:40:00,37.75,37.83,37.74,37.82,66200.0,20.3231,20.3662,20.3177,20.3608,66200.0
2014-12-11 11:45:00,37.83,37.84,37.76,37.82,62200.0,20.3662,20.3716,20.3285,20.3608,62200.0
2014-12-11 11:50:00,37.82,37.89,37.81,37.88,85300.0,20.3608,20.3985,20.3554,20.3931,85300.0
2014-12-11 11:55:00,37.88,37.89,37.83,37.86,64700.0,20.3931,20.3985,20.3662,20.3823,64700.0
2014-12-11 12:00:00,37.86,37.87,37.82,37.85,36300.0,20.3823,20.3877,20.3608,20.377,36300.0
2014-12-11 12:05:00,37.85,37.88,37.76,37.78,72700.0,20.377,20.3931,20.3285,20.3393,72700.0
2014-12-11 12:10:00,37.78,37.82,37.77,37.82,38200.0,20.3393,20.3608,20.3339,20.3608,38200.0
2014-12-11 12:15:00,37.83,37.85,37.79,37.8,43500.0,20.3662,20.377,20.3447,20.35,43500.0
2014-12-11 12:20:00,37.8,37.83,37.79,37.8,49300.0,20.35,20.3662,20.3447,20.35,49300.0
2014-12-11 12:25:00,37.81,37.84,37.79,37.83,39900.0,20.3554,20.3716,20.3447,20.3662,39900.0
2014-12-11 12:30:00,37.84,37.84,37.79,37.8,143000.0,20.3716,20.3716,20.3447,20.35,143000.0
2014-12-11 12:35:00,37.8,37.81,37.78,37.8,78300.0,20.35,20.3554,20.3393,20.35,78300.0
2014-12-11 12:40:00,37.8,37.82,37.79,37.82,75500.0,20.35,20.3608,20.3447,20.3608,75500.0
2014-12-11 12:45:00,37.82,37.82,37.78,37.8,37700.0,20.3608,20.3608,20.3393,20.35,37700.0
2014-12-11 12:50:00,37.8,37.81,37.77,37.78,42700.0,20.35,20.3554,20.3339,20.3393,42700.0
2014-12-11 12:55:00,37.77,37.79,37.75,37.77,109100.0,20.3339,20.3447,20.3231,20.3339,109100.0
2014-12-11 13:00:00,37.78,37.81,37.77,37.79,62200.0,20.3393,20.3554,20.3339,20.3447,62200.0
2014-12-11 13:05:00,37.78,37.81,37.75,37.78,58600.0,20.3393,20.3554,20.3231,20.3393,58600.0
2014-12-11 13:10:00,37.77,37.79,37.76,37.76,50700.0,20.3339,20.3447,20.3285,20.3285,50700.0
2014-12-11 13:15:00,37.76,37.78,37.75,37.78,29800.0,20.3285,20.3393,20.3231,20.3393,29800.0
2014-12-11 13:20:00,37.78,37.78,37.72,37.73,76400.0,20.3393,20.3393,20.307,20.3124,76400.0
2014-12-11 13:25:00,37.73,37.74,37.71,37.71,39700.0,20.3124,20.3177,20.3016,20.3016,39700.0
2014-12-11 13:30:00,37.71,37.73,37.65,37.65,78900.0,20.3016,20.3124,20.2693,20.2693,78900.0
2014-12-11 13:35:00,37.65,37.68,37.63,37.65,76100.0,20.2693,20.2854,20.2585,20.2693,76100.0
2014-12-11 13:40:00,37.65,37.68,37.61,37.62,72200.0,20.2693,20.2854,20.2477,20.2531,72200.0
2014-12-11 13:45:00,37.61,37.63,37.58,37.59,97700.0,20.2477,20.2585,20.2316,20.237,97700.0
2014-12-11 13:50:00,37.59,37.6,37.54,37.55,73600.0,20.237,20.2424,20.2101,20.2154,73600.0
2014-12-11 13:55:00,37.55,37.56,37.5,37.5,115100.0,20.2154,20.2208,20.1885,20.1885,115100.0
2014-12-11 14:00:00,37.5,37.51,37.42,37.49,217300.0,20.1885,20.1939,20.1455,20.1831,217300.0
2014-12-11 14:05:00,37.48,37.55,37.46,37.47,141700.0,20.1778,20.2154,20.167,20.1724,141700.0
2014-12-11 14:10:00,37.48,37.51,37.44,37.44,116300.0,20.1778,20.1939,20.1562,20.1562,116300.0
2014-12-11 14:15:00,37.45,37.48,37.44,37.48,65600.0,20.1616,20.1778,20.1562,20.1778,65600.0
2014-12-11 14:20:00,37.48,37.49,37.46,37.47,50500.0,20.1778,20.1831,20.167,20.1724,50500.0
2014-12-11 14:25:00,37.47,37.48,37.4,37.45,266100.0,20.1724,20.1778,20.1347,20.1616,266100.0
2014-12-11 14:30:00,37.44,37.46,37.41,37.42,119000.0,20.1562,20.167,20.1401,20.1455,119000.0
2014-12-11 14:35:00,37.42,37.44,37.4,37.43,67300.0,20.1455,20.1562,20.1347,20.1508,67300.0
2014-12-11 14:40:00,37.44,37.46,37.4,37.4,72500.0,20.1562,20.167,20.1347,20.1347,72500.0
2014-12-11 14:45:00,37.41,37.41,37.33,37.33,119600.0,20.1401,20.1401,20.097,20.097,119600.0
2014-12-11 14:50:00,37.33,37.36,37.31,37.34,83100.0,20.097,20.1132,20.0862,20.1024,83100.0
2014-12-11 14:55:00,37.33,37.35,37.3,37.33,75900.0,20.097,20.1078,20.0809,20.097,75900.0
2014-12-11 15:00:00,37.33,37.4,37.31,37.39,89100.0,20.097,20.1347,20.0862,20.1293,89100.0
2014-12-11 15:05:00,37.39,37.4,37.34,37.35,71600.0,20.1293,20.1347,20.1024,20.1078,71600.0
2014-12-11 15:10:00,37.34,37.42,37.34,37.4,96400.0,20.1024,20.1455,20.1024,20.1347,96400.0
2014-12-11 15:15:00,37.39,37.44,37.39,37.44,57600.0,20.1293,20.1562,20.1293,20.1562,57600.0
2014-12-11 15:20:00,37.44,37.44,37.4,37.43,163500.0,20.1562,20.1562,20.1347,20.1508,163500.0
2014-12-11 15:25:00,37.44,37.46,37.42,37.43,102500.0,20.1562,20.167,20.1455,20.1508,102500.0
2014-12-11 15:30:00,37.43,37.47,37.39,37.41,110300.0,20.1508,20.1724,20.1293,20.1401,110300.0
2014-12-11 15:35:00,37.41,37.44,37.38,37.41,131100.0,20.1401,20.1562,20.1239,20.1401,131100.0
2014-12-11 15:40:00,37.4,37.44,37.38,37.39,68600.0,20.1347,20.1562,20.1239,20.1293,68600.0
2014-12-11 15:45:00,37.39,37.4,37.37,37.4,355900.0,20.1293,20.1347,20.1185,20.1347,355900.0
2014-12-11 15:50:00,37.4,37.4,37.37,37.39,231800.0,20.1347,20.1347,20.1185,20.1293,231800.0
2014-12-11 15:55:00,37.39,37.4,37.33,37.33,353800.0,20.1293,20.1347,20.097,20.097,353800.0
2014-12-12 09:30:00,36.97,37.01,36.83,36.89,463800.0,19.9032,19.9247,19.8278,19.8601,463800.0
2014-12-12 09:35:00,36.9,36.98,36.82,36.85,262300.0,19.8655,19.9086,19.8224,19.8386,262300.0
2014-12-12 09:40:00,36.84,36.98,36.82,36.9,149700.0,19.8332,19.9086,19.8224,19.8655,149700.0
2014-12-12 09:45:00,36.9,36.92,36.8,36.88,212900.0,19.8655,19.8763,19.8117,19.8547,212900.0
2014-12-12 09:50:00,36.87,37.0,36.86,36.96,130400.0,19.8494,19.9193,19.844,19.8978,130400.0
2014-12-12 09:55:00,36.96,37.0,36.87,36.89,110600.0,19.8978,19.9193,19.8494,19.8601,110600.0
2014-12-12 10:00:00,36.9,36.9,36.8,36.84,148700.0,19.8655,19.8655,19.8117,19.8332,148700.0
2014-12-12 10:05:00,36.85,36.93,36.8,36.92,130100.0,19.8386,19.8817,19.8117,19.8763,130100.0
2014-12-12 10:10:00,36.93,37.03,36.87,36.9,174900.0,19.8817,19.9355,19.8494,19.8655,174900.0
2014-12-12 10:15:00,36.91,36.91,36.8,36.88,231100.0,19.8709,19.8709,19.8117,19.8547,231100.0
2014-12-12 10:20:00,36.89,37.02,36.87,37.0,450100.0,19.8601,19.9301,19.8494,19.9193,450100.0
2014-12-12 10:25:00,37.01,37.02,36.91,36.96,116000.0,19.9247,19.9301,19.8709,19.8978,116000.0
2014-12-12 10:30:00,36.95,37.11,36.94,36.98,129200.0,19.8924,19.9786,19.887,19.9086,129200.0
2014-12-12 10:35:00,36.98,36.99,36.87,36.89,161200.0,19.9086,19.914,19.8494,19.8601,161200.0
2014-12-12 10:40:00,36.89,36.94,36.84,36.91,205100.0,19.8601,19.887,19.8332,19.8709,205100.0
2014-12-12 10:45:00,36.91,36.93,36.85,36.88,86500.0,19.8709,19.8817,19.8386,19.8547,86500.0
2014-12-12 10:50:00,36.88,36.88,36.75,36.78,231200.0,19.8547,19.8547,19.7848,19.8009,231200.0
2014-12-12 10:55:00,36.79,36.8,36.7,36.72,207600.0,19.8063,19.8117,19.7578,19.7686,207600.0
2014-12-12 11:00:00,36.73,36.73,36.59,36.65,235300.0,19.774,19.774,19.6986,19.7309,235300.0
2014-12-12 11:05:00,36.66,36.72,36.64,36.71,114200.0,19.7363,19.7686,19.7255,19.7632,114200.0
2014-12-12 11:10:00,36.72,36.77,36.67,36.77,175100.0,19.7686,19.7955,19.7417,19.7955,175100.0
2014-12-12 11:15:00,36.75,36.77,36.67,36.74,139300.0,19.7848,19.7955,19.7417,19.7794,139300.0
2014-12-12 11:20:00,36.74,36.74,36.61,36.66,131900.0,19.7794,19.7794,19.7094,19.7363,131900.0
2014-12-12 11:25:00,36.67,36.67,36.53,36.55,211000.0,19.7417,19.7417,19.6663,19.6771,211000.0
2014-12-12 11:30:00,36.56,36.63,36.51,36.53,308700.0,19.6825,19.7202,19.6556,19.6663,308700.0
2014-12-12 11:35:00,36.53,36.55,36.46,36.54,247100.0,19.6663,19.6771,19.6286,19.6717,247100.0
2014-12-12 11:40:00,36.54,36.58,36.47,36.48,304100.0,19.6717,19.6932,19.634,19.6394,304100.0
2014-12-12 11:45:00,36.48,36.49,36.42,36.42,148700.0,19.6394,19.6448,19.6071,19.6071,148700.0
2014-12-12 11:50:00,36.41,36.44,36.33,36.35,239400.0,19.6017,19.6179,19.5586,19.5694,239400.0
2014-12-12 11:55:00,36.35,36.38,36.33,36.35,115500.0,19.5694,19.5856,19.5586,19.5694,115500.0
2014-12-12 12:00:00,36.36,36.49,36.36,36.47,163500.0,19.5748,19.6448,19.5748,19.634,163500.0
2014-12-12 12:05:00,36.48,36.49,36.43,36.49,72000.0,19.6394,19.6448,19.6125,19.6448,72000.0
2014-12-12 12:10:00,36.48,36.57,36.48,36.53,121700.0,19.6394,19.6879,19.6394,19.6663,121700.0
2014-12-12 12:15:00,36.53,36.64,36.52,36.64,99900.0,19.6663,19.7255,19.6609,19.7255,99900.0
2014-12-12 12:20:00,36.63,36.74,36.6,36.72,244700.0,19.7202,19.7794,19.704,19.7686,244700.0
2014-12-12 12:25:00,36.71,36.75,36.67,36.74,87300.0,19.7632,19.7848,19.7417,19.7794,87300.0
2014-12-12 12:30:00,36.75,36.77,36.71,36.73,62200.0,19.7848,19.7955,19.7632,19.774,62200.0
2014-12-12 12:35:00,36.72,36.73,36.58,36.66,97100.0,19.7686,19.774,19.6932,19.7363,97100.0
2014-12-12 12:40:00,36.66,36.71,36.65,36.71,87600.0,19.7363,19.7632,19.7309,19.7632,87600.0
2014-12-12 12:45:00,36.71,36.76,36.7,36.75,83600.0,19.7632,19.7901,19.7578,19.7848,83600.0
2014-12-12 12:50:00,36.75,36.77,36.6,36.61,169600.0,19.7848,19.7955,19.704,19.7094,169600.0
2014-12-12 12:55:00,36.62,36.68,36.59,36.59,100200.0,19.7148,19.7471,19.6986,19.6986,100200.0
2014-12-12 13:00:00,36.6,36.61,36.51,36.56,124400.0,19.704,19.7094,19.6556,19.6825,124400.0
2014-12-12 13:05:00,36.57,36.61,36.55,36.6,96200.0,19.6879,19.7094,19.6771,19.704,96200.0
2014-12-12 13:10:00,36.6,36.61,36.53,36.58,101000.0,19.704,19.7094,19.6663,19.6932,101000.0
2014-12-12 13:15:00,36.58,36.65,36.58,36.6,106800.0,19.6932,19.7309,19.6932,19.704,106800.0
2014-12-12 13:20:00,36.6,36.64,36.58,36.59,71300.0,19.704,19.7255,19.6932,19.6986,71300.0
2014-12-12 13:25:00,36.6,36.6,36.54,36.57,122700.0,19.704,19.704,19.6717,19.6879,122700.0
2014-12-12 13:30:00,36.58,36.59,36.5,36.55,150800.0,19.6932,19.6986,19.6502,19.6771,150800.0
2014-12-12 13:35:00,36.54,36.57,36.54,36.57,62400.0,19.6717,19.6879,19.6717,19.6879,62400.0
2014-12-12 13:40:00,36.57,36.6,36.56,36.57,44900.0,19.6879,19.704,19.6825,19.6879,44900.0
2014-12-12 13:45:00,36.57,36.62,36.55,36.6,142900.0,19.6879,19.7148,19.6771,19.704,142900.0
2014-12-12 13:50:00,36.61,36.61,36.57,36.6,79200.0,19.7094,19.7094,19.6879,19.704,79200.0
2014-12-12 13:55:00,36.6,36.63,36.59,36.62,49800.0,19.704,19.7202,19.6986,19.7148,49800.0
2014-12-12 14:00:00,36.62,36.66,36.59,36.65,67000.0,19.7148,19.7363,19.6986,19.7309,67000.0
2014-12-12 14:05:00,36.65,36.66,36.61,36.65,166800.0,19.7309,19.7363,19.7094,19.7309,166800.0
2014-12-12 14:10:00,36.66,36.68,36.61,36.63,103700.0,19.7363,19.7471,19.7094,19.7202,103700.0
2014-12-12 14:15:00,36.63,36.66,36.57,36.65,87700.0,19.7202,19.7363,19.6879,19.7309,87700.0
2014-12-12 14:20:00,36.64,36.66,36.59,36.6,99300.0,19.7255,19.7363,19.6986,19.704,99300.0
2014-12-12 14:25:00,36.61,36.64,36.58,36.6,78700.0,19.7094,19.7255,19.6932,19.704,78700.0
2014-12-12 14:30:00,36.6,36.61,36.55,36.55,165400.0,19.704,19.7094,19.6771,19.6771,165400.0
2014-12-12 14:35:00,36.56,36.56,36.5,36.51,69700.0,19.6825,19.6825,19.6502,19.6556,69700.0
2014-12-12 14:40:00,36.5,36.52,36.46,36.47,98200.0,19.6502,19.6609,19.6286,19.634,98200.0
2014-12-12 14:45:00,36.47,36.55,36.46,36.5,63900.0,19.634,19.6771,19.6286,19.6502,63900.0
2014-12-12 14:50:00,36.5,36.5,36.47,36.5,43400.0,19.6502,19.6502,19.634,19.6502,43400.0
2014-12-12 14:55:00,36.5,36.51,36.46,36.5,85800.0,19.6502,19.6556,19.6286,19.6502,85800.0
2014-12-12 15:00:00,36.5,36.53,36.48,36.49,129600.0,19.6502,19.6663,19.6394,19.6448,129600.0
2014-12-12 15:05:00,36.49,36.5,36.46,36.49,89500.0,19.6448,19.6502,19.6286,19.6448,89500.0
2014-12-12 15:10:00,36.49,36.49,36.41,36.45,68800.0,19.6448,19.6448,19.6017,19.6232,68800.0
2014-12-12 15:15:00,36.46,36.49,36.43,36.46,144200.0,19.6286,19.6448,19.6125,19.6286,144200.0
2014-12-12 15:20:00,36.46,36.51,36.45,36.5,115100.0,19.6286,19.6556,19.6232,19.6502,115100.0
2014-12-12 15:25:00,36.49,36.5,36.45,36.46,77000.0,19.6448,19.6502,19.6232,19.6286,77000.0
2014-12-12 15:30:00,36.46,36.47,36.42,36.44,105000.0,19.6286,19.634,19.6071,19.6179,105000.0
2014-12-12 15:35:00,36.43,36.44,36.36,36.36,124400.0,19.6125,19.6179,19.5748,19.5748,124400.0
2014-12-12 15:40:00,36.36,36.39,36.32,36.33,186000.0,19.5748,19.5909,19.5533,19.5586,186000.0
2014-12-12 15:45:00,36.32,36.35,36.27,36.31,203400.0,19.5533,19.5694,19.5263,19.5479,203400.0
2014-12-12 15:50:00,36.31,36.31,36.26,36.3,153200.0,19.5479,19.5479,19.521,19.5425,153200.0
2014-12-12 15:55:00,36.3,36.32,36.25,36.25,221100.0,19.5425,19.5533,19.5156,19.5156,221100.0
2014-12-15 09:30:00,36.07,36.34,36.06,36.34,825400.0,19.4187,19.564,19.4133,19.564,825400.0
2014-12-15 09:35:00,36.33,36.34,36.15,36.21,240700.0,19.5586,19.564,19.4617,19.494,240700.0
2014-12-15 09:40:00,36.21,36.23,36.01,36.05,337500.0,19.494,19.5048,19.3864,19.4079,337500.0
2014-12-15 09:45:00,36.05,36.14,36.02,36.05,201300.0,19.4079,19.4564,19.3918,19.4079,201300.0
2014-12-15 09:50:00,36.06,36.09,36.01,36.02,162200.0,19.4133,19.4294,19.3864,19.3918,162200.0
2014-12-15 09:55:00,36.02,36.02,35.92,35.97,320700.0,19.3918,19.3918,19.3379,19.3648,320700.0
2014-12-15 10:00:00,35.97,35.97,35.75,35.77,240300.0,19.3648,19.3648,19.2464,19.2572,240300.0
2014-12-15 10:05:00,35.76,35.89,35.74,35.76,262100.0,19.2518,19.3218,19.241,19.2518,262100.0
2014-12-15 10:10:00,35.76,35.84,35.73,35.83,181100.0,19.2518,19.2948,19.2356,19.2895,181100.0
2014-12-15 10:15:00,35.83,35.83,35.76,35.78,94800.0,19.2895,19.2895,19.2518,19.2625,94800.0
2014-12-15 10:20:00,35.77,35.77,35.6,35.63,188100.0,19.2572,19.2572,19.1656,19.1818,188100.0
2014-12-15 10:25:00,35.63,35.7,35.57,35.66,249000.0,19.1818,19.2195,19.1495,19.1979,249000.0
2014-12-15 10:30:00,35.66,35.67,35.51,35.53,209000.0,19.1979,19.2033,19.1172,19.128,209000.0
2014-12-15 10:35:00,35.52,35.58,35.45,35.56,259000.0,19.1226,19.1549,19.0849,19.1441,259000.0
2014-12-15 10:40:00,35.57,35.63,35.41,35.42,277100.0,19.1495,19.1818,19.0634,19.0687,277100.0
2014-12-15 10:45:00,35.41,35.57,35.41,35.57,192300.0,19.0634,19.1495,19.0634,19.1495,192300.0
2014-12-15 10:50:00,35.56,35.6,35.5,35.57,157900.0,19.1441,19.1656,19.1118,19.1495,157900.0
2014-12-15 10:55:00,35.57,35.58,35.41,35.43,203500.0,19.1495,19.1549,19.0634,19.0741,203500.0
2014-12-15 11:00:00,35.43,35.46,35.34,35.4,196200.0,19.0741,19.0903,19.0257,19.058,196200.0
2014-12-15 11:05:00,35.39,35.4,35.25,35.28,308300.0,19.0526,19.058,18.9772,18.9934,308300.0
2014-12-15 11:10:00,35.27,35.38,35.22,35.3,194500.0,18.988,19.0472,18.9611,19.0041,194500.0
2014-12-15 11:15:00,35.3,35.3,35.16,35.2,259500.0,19.0041,19.0041,18.9288,18.9503,259500.0
2014-12-15 11:20:00,35.2,35.24,35.18,35.19,183200.0,18.9503,18.9718,18.9395,18.9449,183200.0
2014-12-15 11:25:00,35.2,35.23,35.13,35.18,264500.0,18.9503,18.9664,18.9126,18.9395,264500.0
2014-12-15 11:30:00,35.18,35.22,35.16,35.18,288700.0,18.9395,18.9611,18.9288,18.9395,288700.0
2014-12-15 11:35:00,35.18,35.22,35.16,35.18,151900.0,18.9395,18.9611,18.9288,18.9395,151900.0
2014-12-15 11:40:00,35.19,35.19,35.06,35.09,207700.0,18.9449,18.9449,18.8749,18.8911,207700.0
2014-12-15 11:45:00,35.1,35.18,35.08,35.17,209300.0,18.8965,18.9395,18.8857,18.9341,209300.0
2014-12-15 11:50:00,35.16,35.16,35.06,35.09,171400.0,18.9288,18.9288,18.8749,18.8911,171400.0
2014-12-15 11:55:00,35.1,35.1,35.01,35.06,184200.0,18.8965,18.8965,18.848,18.8749,184200.0
2014-12-15 12:00:00,35.06,35.19,35.05,35.16,144000.0,18.8749,18.9449,18.8695,18.9288,144000.0
2014-12-15 12:05:00,35.16,35.24,35.15,35.22,102800.0,18.9288,18.9718,18.9234,18.9611,102800.0
2014-12-15 12:10:00,35.21,35.28,35.16,35.27,146000.0,18.9557,18.9934,18.9288,18.988,146000.0
2014-12-15 12:15:00,35.27,35.28,35.1,35.26,301000.0,18.988,18.9934,18.8965,18.9826,301000.0
2014-12-15 12:20:00,35.26,35.31,35.26,35.29,109700.0,18.9826,19.0095,18.9826,18.9988,109700.0
2014-12-15 12:25:00,35.3,35.38,35.3,35.38,164700.0,19.0041,19.0472,19.0041,19.0472,164700.0
2014-12-15 12:30:00,35.38,35.39,35.25,35.31,226900.0,19.0472,19.0526,18.9772,19.0095,226900.0
2014-12-15 12:35:00,35.31,35.38,35.3,35.34,156300.0,19.0095,19.0472,19.0041,19.0257,156300.0
2014-12-15 12:40:00,35.34,35.41,35.33,35.39,128400.0,19.0257,19.0634,19.0203,19.0526,128400.0
2014-12-15 12:45:00,35.39,35.44,35.39,35.41,85300.0,19.0526,19.0795,19.0526,19.0634,85300.0
2014-12-15 12:50:00,35.41,35.42,35.35,35.38,90400.0,19.0634,19.0687,19.0311,19.0472,90400.0
2014-12-15 12:55:00,35.38,35.46,35.37,35.4,204400.0,19.0472,19.0903,19.0418,19.058,204400.0
2014-12-15 13:00:00,35.4,35.43,35.32,35.36,157800.0,19.058,19.0741,19.0149,19.0364,157800.0
2014-12-15 13:05:00,35.36,35.38,35.3,35.31,97900.0,19.0364,19.0472,19.0041,19.0095,97900.0
2014-12-15 13:10:00,35.31,35.35,35.25,35.26,140900.0,19.0095,19.0311,18.9772,18.9826,140900.0
2014-12-15 13:15:00,35.26,35.34,35.23,35.33,122700.0,18.9826,19.0257,18.9664,19.0203,122700.0
2014-12-15 13:20:00,35.32,35.38,35.31,35.33,110600.0,19.0149,19.0472,19.0095,19.0203,110600.0
2014-12-15 13:25:00,35.33,35.36,35.26,35.26,95000.0,19.0203,19.0364,18.9826,18.9826,95000.0
2014-12-15 13:30:00,35.27,35.28,35.24,35.27,71300.0,18.988,18.9934,18.9718,18.988,71300.0
2014-12-15 13:35:00,35.26,35.29,35.23,35.23,81500.0,18.9826,18.9988,18.9664,18.9664,81500.0
2014-12-15 13:40:00,35.22,35.25,35.21,35.22,72400.0,18.9611,18.9772,18.9557,18.9611,72400.0
2014-12-15 13:45:00,35.21,35.22,35.16,35.16,55900.0,18.9557,18.9611,18.9288,18.9288,55900.0
2014-12-15 13:50:00,35.16,35.19,35.13,35.16,101200.0,18.9288,18.9449,18.9126,18.9288,101200.0
2014-12-15 13:55:00,35.16,35.19,35.15,35.16,60700.0,18.9288,18.9449,18.9234,18.9288,60700.0
2014-12-15 14:00:00,35.15,35.16,35.1,35.12,83400.0,18.9234,18.9288,18.8965,18.9072,83400.0
2014-12-15 14:05:00,35.12,35.12,35.07,35.08,69600.0,18.9072,18.9072,18.8803,18.8857,69600.0
2014-12-15 14:10:00,35.08,35.08,35.02,35.06,101800.0,18.8857,18.8857,18.8534,18.8749,101800.0
2014-12-15 14:15:00,35.05,35.11,35.04,35.08,101800.0,18.8695,18.9018,18.8642,18.8857,101800.0
2014-12-15 14:20:00,35.08,35.17,35.06,35.13,121900.0,18.8857,18.9341,18.8749,18.9126,121900.0
2014-12-15 14:25:00,35.14,35.2,35.13,35.16,152000.0,18.918,18.9503,18.9126,18.9288,152000.0
2014-12-15 14:30:00,35.16,35.16,35.09,35.15,103600.0,18.9288,18.9288,18.8911,18.9234,103600.0
2014-12-15 14:35:00,35.14,35.21,35.11,35.13,124500.0,18.918,18.9557,18.9018,18.9126,124500.0
2014-12-15 14:40:00,35.13,35.14,35.02,35.03,179400.0,18.9126,18.918,18.8534,18.8588,179400.0
2014-12-15 14:45:00,35.03,35.06,35.01,35.02,133700.0,18.8588,18.8749,18.848,18.8534,133700.0
2014-12-15 14:50:00,35.03,35.05,35.01,35.03,142800.0,18.8588,18.8695,18.848,18.8588,142800.0
2014-12-15 14:55:00,35.03,35.07,35.02,35.05,90900.0,18.8588,18.8803,18.8534,18.8695,90900.0
2014-12-15 15:00:00,35.04,35.07,35.03,35.04,111600.0,18.8642,18.8803,18.8588,18.8642,111600.0
2014-12-15 15:05:00,35.04,35.06,35.03,35.05,92400.0,18.8642,18.8749,18.8588,18.8695,92400.0
2014-12-15 15:10:00,35.06,35.07,35.04,35.05,156400.0,18.8749,18.8803,18.8642,18.8695,156400.0
2014-12-15 15:15:00,35.05,35.05,35.02,35.02,148500.0,18.8695,18.8695,18.8534,18.8534,148500.0
2014-12-15 15:20:00,35.03,35.03,34.92,34.96,576500.0,18.8588,18.8588,18.7996,18.8211,576500.0
2014-12-15 15:25:00,34.95,34.98,34.92,34.93,176400.0,18.8157,18.8319,18.7996,18.8049,176400.0
2014-12-15 15:30:00,34.92,34.93,34.88,34.91,177200.0,18.7996,18.8049,18.778,18.7942,177200.0
2014-12-15 15:35:00,34.91,34.98,34.88,34.95,207200.0,18.7942,18.8319,18.778,18.8157,207200.0
2014-12-15 15:40:00,34.95,35.0,34.93,34.99,193900.0,18.8157,18.8426,18.8049,18.8372,193900.0
2014-12-15 15:45:00,34.99,35.0,34.91,34.94,163000.0,18.8372,18.8426,18.7942,18.8103,163000.0
2014-12-15 15:50:00,34.94,35.0,34.9,34.94,256700.0,18.8103,18.8426,18.7888,18.8103,256700.0
2014-12-15 15:55:00,34.94,34.94,34.9,34.94,352800.0,18.8103,18.8103,18.7888,18.8103,352800.0
2014-12-16 09:30:00,35.15,35.15,34.95,35.03,476200.0,18.9234,18.9234,18.8157,18.8588,476200.0
2014-12-16 09:35:00,35.01,35.09,34.9,34.99,362600.0,18.848,18.8911,18.7888,18.8372,362600.0
2014-12-16 09:40:00,34.99,35.21,34.99,35.13,268700.0,18.8372,18.9557,18.8372,18.9126,268700.0
2014-12-16 09:45:00,35.13,35.29,35.09,35.29,208000.0,18.9126,18.9988,18.8911,18.9988,208000.0
2014-12-16 09:50:00,35.29,35.31,35.18,35.25,319900.0,18.9988,19.0095,18.9395,18.9772,319900.0
2014-12-16 09:55:00,35.25,35.29,35.11,35.15,262000.0,18.9772,18.9988,18.9018,18.9234,262000.0
2014-12-16 10:00:00,35.16,35.35,35.13,35.31,257100.0,18.9288,19.0311,18.9126,19.0095,257100.0
2014-12-16 10:05:00,35.32,35.44,35.31,35.35,207500.0,19.0149,19.0795,19.0095,19.0311,207500.0
2014-12-16 10:10:00,35.34,35.4,35.27,35.33,225900.0,19.0257,19.058,18.988,19.0203,225900.0
2014-12-16 10:15:00,35.32,35.45,35.31,35.44,222600.0,19.0149,19.0849,19.0095,19.0795,222600.0
2014-12-16 10:20:00,35.43,35.55,35.39,35.54,282400.0,19.0741,19.1387,19.0526,19.1333,282400.0
2014-12-16 10:25:00,35.54,35.54,35.44,35.48,196300.0,19.1333,19.1333,19.0795,19.101,196300.0
2014-12-16 10:30:00,35.48,35.48,35.33,35.34,198800.0,19.101,19.101,19.0203,19.0257,198800.0
2014-12-16 10:35:00,35.34,35.48,35.33,35.43,207900.0,19.0257,19.101,19.0203,19.0741,207900.0
2014-12-16 10:40:00,35.43,35.43,35.35,35.41,103600.0,19.0741,19.0741,19.0311,19.0634,103600.0
2014-12-16 10:45:00,35.4,35.44,35.36,35.37,154300.0,19.058,19.0795,19.0364,19.0418,154300.0
2014-12-16 10:50:00,35.37,35.5,35.32,35.49,508000.0,19.0418,19.1118,19.0149,19.1064,508000.0
2014-12-16 10:55:00,35.5,35.59,35.47,35.59,164900.0,19.1118,19.1603,19.0957,19.1603,164900.0
2014-12-16 11:00:00,35.59,35.75,35.57,35.74,284600.0,19.1603,19.2464,19.1495,19.241,284600.0
2014-12-16 11:05:00,35.73,35.81,35.71,35.78,176900.0,19.2356,19.2787,19.2249,19.2625,176900.0
2014-12-16 11:10:00,35.79,35.94,35.74,35.9,191300.0,19.2679,19.3487,19.241,19.3272,191300.0
2014-12-16 11:15:00,35.91,36.14,35.88,36.14,275300.0,19.3325,19.4564,19.3164,19.4564,275300.0
2014-12-16 11:20:00,36.14,36.21,36.09,36.2,207800.0,19.4564,19.494,19.4294,19.4887,207800.0
2014-12-16 11:25:00,36.2,36.3,36.15,36.2,261500.0,19.4887,19.5425,19.4617,19.4887,261500.0
2014-12-16 11:30:00,36.2,36.35,36.17,36.34,358500.0,19.4887,19.5694,19.4725,19.564,358500.0
2014-12-16 11:35:00,36.34,36.35,36.24,36.29,230000.0,19.564,19.5694,19.5102,19.5371,230000.0
2014-12-16 11:40:00,36.29,36.33,36.24,36.33,101000.0,19.5371,19.5586,19.5102,19.5586,101000.0
2014-12-16 11:45:00,36.33,36.37,36.25,36.31,149700.0,19.5586,19.5802,19.5156,19.5479,149700.0
2014-12-16 11:50:00,36.3,36.35,36.2,36.23,199700.0,19.5425,19.5694,19.4887,19.5048,199700.0
2014-12-16 11:55:00,36.22,36.24,36.11,36.16,121600.0,19.4994,19.5102,19.4402,19.4671,121600.0
2014-12-16 12:00:00,36.17,36.23,36.14,36.21,140700.0,19.4725,19.5048,19.4564,19.494,140700.0
2014-12-16 12:05:00,36.21,36.27,36.19,36.26,88800.0,19.494,19.5263,19.4833,19.521,88800.0
2014-12-16 12:10:00,36.27,36.31,36.23,36.24,91800.0,19.5263,19.5479,19.5048,19.5102,91800.0
2014-12-16 12:15:00,36.25,36.33,36.24,36.32,92500.0,19.5156,19.5586,19.5102,19.5533,92500.0
2014-12-16 12:20:00,36.31,36.38,36.3,36.38,122100.0,19.5479,19.5856,19.5425,19.5856,122100.0
2014-12-16 12:25:00,36.38,36.42,36.36,36.42,115600.0,19.5856,19.6071,19.5748,19.6071,115600.0
2014-12-16 12:30:00,36.42,36.53,36.41,36.51,247300.0,19.6071,19.6663,19.6017,19.6556,247300.0
2014-12-16 12:35:00,36.51,36.55,36.47,36.48,152400.0,19.6556,19.6771,19.634,19.6394,152400.0
2014-12-16 12:40:00,36.48,36.5,36.37,36.37,137400.0,19.6394,19.6502,19.5802,19.5802,137400.0
2014-12-16 12:45:00,36.37,36.38,36.28,36.32,106100.0,19.5802,19.5856,19.5317,19.5533,106100.0
2014-12-16 12:50:00,36.31,36.37,36.27,36.28,83700.0,19.5479,19.5802,19.5263,19.5317,83700.0
2014-12-16 12:55:00,36.28,36.31,36.23,36.24,55000.0,19.5317,19.5479,19.5048,19.5102,55000.0
2014-12-16 13:00:00,36.23,36.29,36.22,36.27,64100.0,19.5048,19.5371,19.4994,19.5263,64100.0
2014-12-16 13:05:00,36.28,36.28,36.09,36.11,128400.0,19.5317,19.5317,19.4294,19.4402,128400.0
2014-12-16 13:10:00,36.1,36.15,36.05,36.1,87600.0,19.4348,19.4617,19.4079,19.4348,87600.0
2014-12-16 13:15:00,36.09,36.17,36.08,36.13,98000.0,19.4294,19.4725,19.4241,19.451,98000.0
2014-12-16 13:20:00,36.12,36.14,36.05,36.06,75000.0,19.4456,19.4564,19.4079,19.4133,75000.0
2014-12-16 13:25:00,36.05,36.1,36.0,36.03,95600.0,19.4079,19.4348,19.381,19.3971,95600.0
2014-12-16 13:30:00,36.02,36.02,35.91,35.96,97000.0,19.3918,19.3918,19.3325,19.3595,97000.0
2014-12-16 13:35:00,35.97,36.08,35.96,36.07,43300.0,19.3648,19.4241,19.3595,19.4187,43300.0
2014-12-16 13:40:00,36.07,36.13,36.05,36.06,66000.0,19.4187,19.451,19.4079,19.4133,66000.0
2014-12-16 13:45:00,36.06,36.07,35.97,36.06,60300.0,19.4133,19.4187,19.3648,19.4133,60300.0
2014-12-16 13:50:00,36.06,36.1,36.04,36.07,65500.0,19.4133,19.4348,19.4025,19.4187,65500.0
2014-12-16 13:55:00,36.07,36.12,36.06,36.07,51700.0,19.4187,19.4456,19.4133,19.4187,51700.0
2014-12-16 14:00:00,36.07,36.14,36.04,36.08,68700.0,19.4187,19.4564,19.4025,19.4241,68700.0
2014-12-16 14:05:00,36.08,36.28,36.06,36.26,92000.0,19.4241,19.5317,19.4133,19.521,92000.0
2014-12-16 14:10:00,36.26,36.27,36.2,36.25,73900.0,19.521,19.5263,19.4887,19.5156,73900.0
2014-12-16 14:15:00,36.25,36.25,36.11,36.12,76200.0,19.5156,19.5156,19.4402,19.4456,76200.0
2014-12-16 14:20:00,36.12,36.23,36.11,36.12,91000.0,19.4456,19.5048,19.4402,19.4456,91000.0
2014-12-16 14:25:00,36.12,36.14,36.08,36.09,81700.0,19.4456,19.4564,19.4241,19.4294,81700.0
2014-12-16 14:30:00,36.1,36.16,36.06,36.07,113500.0,19.4348,19.4671,19.4133,19.4187,113500.0
2014-12-16 14:35:00,36.06,36.15,36.03,36.13,66800.0,19.4133,19.4617,19.3971,19.451,66800.0
2014-12-16 14:40:00,36.13,36.17,36.1,36.11,63500.0,19.451,19.4725,19.4348,19.4402,63500.0
2014-12-16 14:45:00,36.1,36.11,36.05,36.07,50500.0,19.4348,19.4402,19.4079,19.4187,50500.0
2014-12-16 14:50:00,36.07,36.07,35.95,35.99,104900.0,19.4187,19.4187,19.3541,19.3756,104900.0
2014-12-16 14:55:00,36.0,36.02,35.97,36.02,55800.0,19.381,19.3918,19.3648,19.3918,55800.0
2014-12-16 15:00:00,36.02,36.06,35.98,36.03,74600.0,19.3918,19.4133,19.3702,19.3971,74600.0
2014-12-16 15:05:00,36.03,36.06,35.96,36.01,90500.0,19.3971,19.4133,19.3595,19.3864,90500.0
2014-12-16 15:10:00,36.0,36.04,35.99,35.99,94000.0,19.381,19.4025,19.3756,19.3756,94000.0
2014-12-16 15:15:00,36.0,36.04,35.97,36.0,89500.0,19.381,19.4025,19.3648,19.381,89500.0
2014-12-16 15:20:00,36.0,36.01,35.96,35.97,139500.0,19.381,19.3864,19.3595,19.3648,139500.0
2014-12-16 15:25:00,35.98,35.98,35.91,35.91,110100.0,19.3702,19.3702,19.3325,19.3325,110100.0
2014-12-16 15:30:00,35.91,36.01,35.89,35.96,92600.0,19.3325,19.3864,19.3218,19.3595,92600.0
2014-12-16 15:35:00,35.96,35.99,35.88,35.89,125200.0,19.3595,19.3756,19.3164,19.3218,125200.0
2014-12-16 15:40:00,35.89,35.91,35.81,35.85,163200.0,19.3218,19.3325,19.2787,19.3002,163200.0
2014-12-16 15:45:00,35.85,35.92,35.84,35.89,129500.0,19.3002,19.3379,19.2948,19.3218,129500.0
2014-12-16 15:50:00,35.88,35.88,35.82,35.85,143300.0,19.3164,19.3164,19.2841,19.3002,143300.0
2014-12-16 15:55:00,35.85,35.85,35.76,35.77,210500.0,19.3002,19.3002,19.2518,19.2572,210500.0
2014-12-17 09:30:00,35.93,36.09,35.91,36.09,393000.0,19.3433,19.4294,19.3325,19.4294,393000.0
2014-12-17 09:35:00,36.07,36.09,35.88,35.97,174300.0,19.4187,19.4294,19.3164,19.3648,174300.0
2014-12-17 09:40:00,35.96,36.03,35.87,36.02,126600.0,19.3595,19.3971,19.311,19.3918,126600.0
2014-12-17 09:45:00,36.03,36.3,36.0,36.23,187400.0,19.3971,19.5425,19.381,19.5048,187400.0
2014-12-17 09:50:00,36.22,36.25,36.11,36.23,144200.0,19.4994,19.5156,19.4402,19.5048,144200.0
2014-12-17 09:55:00,36.22,36.35,36.18,36.32,151100.0,19.4994,19.5694,19.4779,19.5533,151100.0
2014-12-17 10:00:00,36.33,36.57,36.33,36.52,222000.0,19.5586,19.6879,19.5586,19.6609,222000.0
2014-12-17 10:05:00,36.52,36.65,36.47,36.61,237300.0,19.6609,19.7309,19.634,19.7094,237300.0
2014-12-17 10:10:00,36.61,36.75,36.6,36.75,219600.0,19.7094,19.7848,19.704,19.7848,219600.0
2014-12-17 10:15:00,36.75,36.76,36.67,36.71,182900.0,19.7848,19.7901,19.7417,19.7632,182900.0
2014-12-17 10:20:00,36.7,36.79,36.65,36.78,159900.0,19.7578,19.8063,19.7309,19.8009,159900.0
2014-12-17 10:25:00,36.78,36.8,36.54,36.57,251900.0,19.8009,19.8117,19.6717,19.6879,251900.0
2014-12-17 10:30:00,36.56,36.71,36.49,36.71,292600.0,19.6825,19.7632,19.6448,19.7632,292600.0
2014-12-17 10:35:00,36.72,36.89,36.64,36.83,299500.0,19.7686,19.8601,19.7255,19.8278,299500.0
2014-12-17 10:40:00,36.84,36.92,36.75,36.91,158800.0,19.8332,19.8763,19.7848,19.8709,158800.0
2014-12-17 10:45:00,36.92,36.99,36.89,36.94,193200.0,19.8763,19.914,19.8601,19.887,193200.0
2014-12-17 10:50:00,36.93,37.0,36.89,37.0,143100.0,19.8817,19.9193,19.8601,19.9193,143100.0
2014-12-17 10:55:00,37.01,37.07,36.99,37.0,124200.0,19.9247,19.957,19.914,19.9193,124200.0
2014-12-17 11:00:00,37.01,37.18,36.99,37.1,175800.0,19.9247,20.0163,19.914,19.9732,175800.0
2014-12-17 11:05:00,37.1,37.17,37.09,37.15,116000.0,19.9732,20.0109,19.9678,20.0001,116000.0
2014-12-17 11:10:00,37.15,37.35,37.15,37.34,208000.0,20.0001,20.1078,20.0001,20.1024,208000.0
2014-12-17 11:15:00,37.33,37.38,37.26,37.38,233200.0,20.097,20.1239,20.0593,20.1239,233200.0
2014-12-17 11:20:00,37.38,37.43,37.32,37.39,166100.0,20.1239,20.1508,20.0916,20.1293,166100.0
2014-12-17 11:25:00,37.4,37.47,37.35,37.44,261900.0,20.1347,20.1724,20.1078,20.1562,261900.0
2014-12-17 11:30:00,37.43,37.54,37.38,37.49,471800.0,20.1508,20.2101,20.1239,20.1831,471800.0
2014-12-17 11:35:00,37.48,37.59,37.43,37.58,219000.0,20.1778,20.237,20.1508,20.2316,219000.0
2014-12-17 11:40:00,37.58,37.61,37.54,37.55,146200.0,20.2316,20.2477,20.2101,20.2154,146200.0
2014-12-17 11:45:00,37.57,37.59,37.5,37.51,140600.0,20.2262,20.237,20.1885,20.1939,140600.0
2014-12-17 11:50:00,37.51,37.53,37.34,37.52,227600.0,20.1939,20.2047,20.1024,20.1993,227600.0
2014-12-17 11:55:00,37.53,37.75,37.53,37.7,297500.0,20.2047,20.3231,20.2047,20.2962,297500.0
2014-12-17 12:00:00,37.7,37.72,37.55,37.59,106700.0,20.2962,20.307,20.2154,20.237,106700.0
2014-12-17 12:05:00,37.58,37.62,37.5,37.62,133100.0,20.2316,20.2531,20.1885,20.2531,133100.0
2014-12-17 12:10:00,37.62,37.67,37.54,37.64,94000.0,20.2531,20.28,20.2101,20.2639,94000.0
2014-12-17 12:15:00,37.65,37.66,37.51,37.53,91800.0,20.2693,20.2747,20.1939,20.2047,91800.0
2014-12-17 12:20:00,37.53,37.6,37.51,37.57,75100.0,20.2047,20.2424,20.1939,20.2262,75100.0
2014-12-17 12:25:00,37.58,37.58,37.47,37.49,93000.0,20.2316,20.2316,20.1724,20.1831,93000.0
2014-12-17 12:30:00,37.49,37.53,37.43,37.48,93200.0,20.1831,20.2047,20.1508,20.1778,93200.0
2014-12-17 12:35:00,37.47,37.47,37.4,37.45,60000.0,20.1724,20.1724,20.1347,20.1616,60000.0
2014-12-17 12:40:00,37.44,37.45,37.32,37.35,97500.0,20.1562,20.1616,20.0916,20.1078,97500.0
2014-12-17 12:45:00,37.35,37.44,37.33,37.4,78800.0,20.1078,20.1562,20.097,20.1347,78800.0
2014-12-17 12:50:00,37.4,37.56,37.4,37.53,102500.0,20.1347,20.2208,20.1347,20.2047,102500.0
2014-12-17 12:55:00,37.53,37.58,37.45,37.53,77500.0,20.2047,20.2316,20.1616,20.2047,77500.0
2014-12-17 13:00:00,37.54,37.6,37.54,37.59,84100.0,20.2101,20.2424,20.2101,20.237,84100.0
2014-12-17 13:05:00,37.59,37.63,37.56,37.6,64100.0,20.237,20.2585,20.2208,20.2424,64100.0
2014-12-17 13:10:00,37.6,37.61,37.42,37.42,111900.0,20.2424,20.2477,20.1455,20.1455,111900.0
2014-12-17 13:15:00,37.43,37.48,37.4,37.4,87700.0,20.1508,20.1778,20.1347,20.1347,87700.0
2014-12-17 13:20:00,37.4,37.44,37.4,37.43,63600.0,20.1347,20.1562,20.1347,20.1508,63600.0
2014-12-17 13:25:00,37.43,37.45,37.4,37.45,65800.0,20.1508,20.1616,20.1347,20.1616,65800.0
2014-12-17 13:30:00,37.45,37.5,37.42,37.43,53600.0,20.1616,20.1885,20.1455,20.1508,53600.0
2014-12-17 13:35:00,37.43,37.43,37.36,37.36,91400.0,20.1508,20.1508,20.1132,20.1132,91400.0
2014-12-17 13:40:00,37.37,37.38,37.3,37.3,153500.0,20.1185,20.1239,20.0809,20.0809,153500.0
2014-12-17 13:45:00,37.3,37.31,37.24,37.27,99500.0,20.0809,20.0862,20.0486,20.0647,99500.0
2014-12-17 13:50:00,37.26,37.33,37.23,37.31,47500.0,20.0593,20.097,20.0432,20.0862,47500.0
2014-12-17 13:55:00,37.31,37.42,37.3,37.39,68900.0,20.0862,20.1455,20.0809,20.1293,68900.0
2014-12-17 14:00:00,37.39,37.68,37.37,37.56,115300.0,20.1293,20.2854,20.1185,20.2208,115300.0
2014-12-17 14:05:00,37.56,37.63,37.51,37.59,103100.0,20.2208,20.2585,20.1939,20.237,103100.0
2014-12-17 14:10:00,37.6,37.72,37.52,37.69,189400.0,20.2424,20.307,20.1993,20.2908,189400.0
2014-12-17 14:15:00,37.69,37.73,37.63,37.67,123600.0,20.2908,20.3124,20.2585,20.28,123600.0
2014-12-17 14:20:00,37.66,37.67,37.53,37.61,111500.0,20.2747,20.28,20.2047,20.2477,111500.0
2014-12-17 14:25:00,37.6,37.62,37.54,37.55,159100.0,20.2424,20.2531,20.2101,20.2154,159100.0
2014-12-17 14:30:00,37.55,37.55,37.35,37.37,122600.0,20.2154,20.2154,20.1078,20.1185,122600.0
2014-12-17 14:35:00,37.39,37.48,37.38,37.43,107100.0,20.1293,20.1778,20.1239,20.1508,107100.0
2014-12-17 14:40:00,37.44,37.44,37.25,37.32,186200.0,20.1562,20.1562,20.0539,20.0916,186200.0
2014-12-17 14:45:00,37.33,37.33,37.2,37.26,314200.0,20.097,20.097,20.027,20.0593,314200.0
2014-12-17 14:50:00,37.26,37.3,37.19,37.3,247700.0,20.0593,20.0809,20.0216,20.0809,247700.0
2014-12-17 14:55:00,37.29,37.38,37.28,37.29,283500.0,20.0755,20.1239,20.0701,20.0755,283500.0
2014-12-17 15:00:00,37.29,37.3,37.18,37.25,176400.0,20.0755,20.0809,20.0163,20.0539,176400.0
2014-12-17 15:05:00,37.25,37.4,37.24,37.32,217900.0,20.0539,20.1347,20.0486,20.0916,217900.0
2014-12-17 15:10:00,37.33,37.52,37.32,37.51,225600.0,20.097,20.1993,20.0916,20.1939,225600.0
2014-12-17 15:15:00,37.51,37.54,37.45,37.54,188400.0,20.1939,20.2101,20.1616,20.2101,188400.0
2014-12-17 15:20:00,37.54,37.54,37.43,37.47,240000.0,20.2101,20.2101,20.1508,20.1724,240000.0
2014-12-17 15:25:00,37.48,37.67,37.48,37.66,220000.0,20.1778,20.28,20.1778,20.2747,220000.0
2014-12-17 15:30:00,37.66,37.68,37.6,37.61,286000.0,20.2747,20.2854,20.2424,20.2477,286000.0
2014-12-17 15:35:00,37.61,37.63,37.54,37.61,258000.0,20.2477,20.2585,20.2101,20.2477,258000.0
2014-12-17 15:40:00,37.61,37.7,37.61,37.68,241600.0,20.2477,20.2962,20.2477,20.2854,241600.0
2014-12-17 15:45:00,37.68,37.68,37.6,37.64,284800.0,20.2854,20.2854,20.2424,20.2639,284800.0
2014-12-17 15:50:00,37.64,37.69,37.58,37.6,269800.0,20.2639,20.2908,20.2316,20.2424,269800.0
2014-12-17 15:55:00,37.61,37.7,37.6,37.68,425600.0,20.2477,20.2962,20.2424,20.2854,425600.0
2014-12-18 09:30:00,38.13,38.35,38.11,38.18,712600.0,20.5277,20.6461,20.5169,20.5546,712600.0
2014-12-18 09:35:00,38.17,38.18,38.04,38.18,232000.0,20.5492,20.5546,20.4792,20.5546,232000.0
2014-12-18 09:40:00,38.18,38.26,38.1,38.13,204100.0,20.5546,20.5977,20.5115,20.5277,204100.0
2014-12-18 09:45:00,38.11,38.13,38.02,38.04,194600.0,20.5169,20.5277,20.4685,20.4792,194600.0
2014-12-18 09:50:00,38.04,38.17,38.01,38.02,143600.0,20.4792,20.5492,20.4631,20.4685,143600.0
2014-12-18 09:55:00,38.02,38.14,38.01,38.14,105300.0,20.4685,20.5331,20.4631,20.5331,105300.0
2014-12-18 10:00:00,38.13,38.25,38.08,38.14,204700.0,20.5277,20.5923,20.5008,20.5331,204700.0
2014-12-18 10:05:00,38.13,38.18,38.07,38.14,132200.0,20.5277,20.5546,20.4954,20.5331,132200.0
2014-12-18 10:10:00,38.13,38.24,38.04,38.04,112500.0,20.5277,20.5869,20.4792,20.4792,112500.0
2014-12-18 10:15:00,38.04,38.09,38.0,38.01,202900.0,20.4792,20.5062,20.4577,20.4631,202900.0
2014-12-18 10:20:00,38.01,38.03,37.93,38.02,209400.0,20.4631,20.4739,20.42,20.4685,209400.0
2014-12-18 10:25:00,38.01,38.01,37.94,37.97,108600.0,20.4631,20.4631,20.4254,20.4416,108600.0
2014-12-18 10:30:00,37.97,37.98,37.83,37.83,145900.0,20.4416,20.4469,20.3662,20.3662,145900.0
2014-12-18 10:35:00,37.82,37.87,37.8,37.82,247500.0,20.3608,20.3877,20.35,20.3608,247500.0
2014-12-18 10:40:00,37.82,37.86,37.79,37.82,134300.0,20.3608,20.3823,20.3447,20.3608,134300.0
2014-12-18 10:45:00,37.82,37.91,37.75,37.89,171000.0,20.3608,20.4093,20.3231,20.3985,171000.0
2014-12-18 10:50:00,37.9,37.99,37.87,37.93,133900.0,20.4039,20.4523,20.3877,20.42,133900.0
2014-12-18 10:55:00,37.93,37.93,37.78,37.79,110000.0,20.42,20.42,20.3393,20.3447,110000.0
2014-12-18 11:00:00,37.78,37.78,37.7,37.74,117800.0,20.3393,20.3393,20.2962,20.3177,117800.0
2014-12-18 11:05:00,37.73,37.77,37.7,37.71,157700.0,20.3124,20.3339,20.2962,20.3016,157700.0
2014-12-18 11:10:00,37.7,37.78,37.66,37.78,211600.0,20.2962,20.3393,20.2747,20.3393,211600.0
2014-12-18 11:15:00,37.78,37.85,37.77,37.84,126500.0,20.3393,20.377,20.3339,20.3716,126500.0
2014-12-18 11:20:00,37.83,37.94,37.83,37.89,94200.0,20.3662,20.4254,20.3662,20.3985,94200.0
2014-12-18 11:25:00,37.89,37.92,37.83,37.89,107500.0,20.3985,20.4146,20.3662,20.3985,107500.0
2014-12-18 11:30:00,37.9,37.98,37.88,37.98,173300.0,20.4039,20.4469,20.3931,20.4469,173300.0
2014-12-18 11:35:00,37.98,38.02,37.96,37.97,133400.0,20.4469,20.4685,20.4362,20.4416,133400.0
2014-12-18 11:40:00,37.97,38.0,37.9,37.91,109900.0,20.4416,20.4577,20.4039,20.4093,109900.0
2014-12-18 11:45:00,37.91,37.97,37.88,37.94,93900.0,20.4093,20.4416,20.3931,20.4254,93900.0
2014-12-18 11:50:00,37.94,38.0,37.87,38.0,125500.0,20.4254,20.4577,20.3877,20.4577,125500.0
2014-12-18 11:55:00,37.98,38.0,37.88,37.95,113100.0,20.4469,20.4577,20.3931,20.4308,113100.0
2014-12-18 12:00:00,37.94,37.96,37.86,37.9,88800.0,20.4254,20.4362,20.3823,20.4039,88800.0
2014-12-18 12:05:00,37.9,37.98,37.87,37.94,85100.0,20.4039,20.4469,20.3877,20.4254,85100.0
2014-12-18 12:10:00,37.95,38.04,37.94,37.96,205900.0,20.4308,20.4792,20.4254,20.4362,205900.0
2014-12-18 12:15:00,37.97,38.03,37.94,38.03,55200.0,20.4416,20.4739,20.4254,20.4739,55200.0
2014-12-18 12:20:00,38.02,38.02,37.96,37.97,77700.0,20.4685,20.4685,20.4362,20.4416,77700.0
2014-12-18 12:25:00,37.98,38.04,37.98,38.02,73400.0,20.4469,20.4792,20.4469,20.4685,73400.0
2014-12-18 12:30:00,38.01,38.03,37.94,37.97,73300.0,20.4631,20.4739,20.4254,20.4416,73300.0
2014-12-18 12:35:00,37.97,38.08,37.96,38.02,87800.0,20.4416,20.5008,20.4362,20.4685,87800.0
2014-12-18 12:40:00,38.02,38.1,38.01,38.07,79200.0,20.4685,20.5115,20.4631,20.4954,79200.0
2014-12-18 12:45:00,38.07,38.1,38.05,38.09,74600.0,20.4954,20.5115,20.4846,20.5062,74600.0
2014-12-18 12:50:00,38.09,38.1,37.99,37.99,106400.0,20.5062,20.5115,20.4523,20.4523,106400.0
2014-12-18 12:55:00,37.98,38.03,37.95,38.0,112000.0,20.4469,20.4739,20.4308,20.4577,112000.0
2014-12-18 13:00:00,38.0,38.01,37.92,37.93,59600.0,20.4577,20.4631,20.4146,20.42,59600.0
2014-12-18 13:05:00,37.93,37.99,37.91,37.93,84300.0,20.42,20.4523,20.4093,20.42,84300.0
2014-12-18 13:10:00,37.93,37.97,37.91,37.96,80200.0,20.42,20.4416,20.4093,20.4362,80200.0
2014-12-18 13:15:00,37.96,37.99,37.93,37.97,76800.0,20.4362,20.4523,20.42,20.4416,76800.0
2014-12-18 13:20:00,37.96,38.02,37.96,37.99,108900.0,20.4362,20.4685,20.4362,20.4523,108900.0
2014-12-18 13:25:00,38.0,38.01,37.97,37.99,105100.0,20.4577,20.4631,20.4416,20.4523,105100.0
2014-12-18 13:30:00,37.99,38.02,37.97,38.01,102000.0,20.4523,20.4685,20.4416,20.4631,102000.0
2014-12-18 13:35:00,38.0,38.01,37.93,37.95,99200.0,20.4577,20.4631,20.42,20.4308,99200.0
2014-12-18 13:40:00,37.95,37.98,37.92,37.92,124200.0,20.4308,20.4469,20.4146,20.4146,124200.0
2014-12-18 13:45:00,37.93,37.94,37.91,37.91,71100.0,20.42,20.4254,20.4093,20.4093,71100.0
2014-12-18 13:50:00,37.91,37.92,37.87,37.9,78200.0,20.4093,20.4146,20.3877,20.4039,78200.0
2014-12-18 13:55:00,37.9,37.94,37.89,37.92,99100.0,20.4039,20.4254,20.3985,20.4146,99100.0
2014-12-18 14:00:00,37.93,37.95,37.85,37.88,120500.0,20.42,20.4308,20.377,20.3931,120500.0
2014-12-18 14:05:00,37.87,37.88,37.8,37.83,138700.0,20.3877,20.3931,20.35,20.3662,138700.0
2014-12-18 14:10:00,37.82,37.88,37.81,37.82,94000.0,20.3608,20.3931,20.3554,20.3608,94000.0
2014-12-18 14:15:00,37.82,37.88,37.81,37.87,108800.0,20.3608,20.3931,20.3554,20.3877,108800.0
2014-12-18 14:20:00,37.86,37.88,37.78,37.79,118900.0,20.3823,20.3931,20.3393,20.3447,118900.0
2014-12-18 14:25:00,37.79,37.83,37.78,37.8,88900.0,20.3447,20.3662,20.3393,20.35,88900.0
2014-12-18 14:30:00,37.8,37.91,37.79,37.91,105700.0,20.35,20.4093,20.3447,20.4093,105700.0
2014-12-18 14:35:00,37.91,37.93,37.83,37.87,131700.0,20.4093,20.42,20.3662,20.3877,131700.0
2014-12-18 14:40:00,37.87,37.96,37.84,37.93,134700.0,20.3877,20.4362,20.3716,20.42,134700.0
2014-12-18 14:45:00,37.94,37.95,37.86,37.91,73000.0,20.4254,20.4308,20.3823,20.4093,73000.0
2014-12-18 14:50:00,37.91,37.98,37.88,37.98,104500.0,20.4093,20.4469,20.3931,20.4469,104500.0
2014-12-18 14:55:00,37.97,38.06,37.95,38.06,147500.0,20.4416,20.49,20.4308,20.49,147500.0
2014-12-18 15:00:00,38.06,38.09,38.04,38.07,94500.0,20.49,20.5062,20.4792,20.4954,94500.0
2014-12-18 15:05:00,38.07,38.11,38.03,38.11,115300.0,20.4954,20.5169,20.4739,20.5169,115300.0
2014-12-18 15:10:00,38.1,38.15,38.1,38.15,118400.0,20.5115,20.5385,20.5115,20.5385,118400.0
2014-12-18 15:15:00,38.15,38.17,38.13,38.16,135800.0,20.5385,20.5492,20.5277,20.5438,135800.0
2014-12-18 15:20:00,38.15,38.18,38.09,38.18,158400.0,20.5385,20.5546,20.5062,20.5546,158400.0
2014-12-18 15:25:00,38.18,38.2,38.11,38.17,146300.0,20.5546,20.5654,20.5169,20.5492,146300.0
2014-12-18 15:30:00,38.18,38.2,38.14,38.19,192900.0,20.5546,20.5654,20.5331,20.56,192900.0
2014-12-18 15:35:00,38.19,38.23,38.18,38.22,154700.0,20.56,20.5815,20.5546,20.5761,154700.0
2014-12-18 15:40:00,38.22,38.25,38.22,38.22,164300.0,20.5761,20.5923,20.5761,20.5761,164300.0
2014-12-18 15:45:00,38.22,38.25,38.17,38.23,191900.0,20.5761,20.5923,20.5492,20.5815,191900.0
2014-12-18 15:50:00,38.24,38.26,38.21,38.23,215800.0,20.5869,20.5977,20.5708,20.5815,215800.0
2014-12-18 15:55:00,38.24,38.34,38.23,38.33,385800.0,20.5869,20.6408,20.5815,20.6354,385800.0
2014-12-19 09:30:00,38.8,38.91,38.64,38.7,504800.0,20.8884,20.9476,20.8023,20.8346,504800.0
2014-12-19 09:35:00,38.71,38.75,38.61,38.68,120800.0,20.8399,20.8615,20.7861,20.8238,120800.0
2014-12-19 09:40:00,38.68,38.77,38.59,38.76,128900.0,20.8238,20.8722,20.7753,20.8669,128900.0
2014-12-19 09:45:00,38.76,38.86,38.75,38.8,171500.0,20.8669,20.9207,20.8615,20.8884,171500.0
2014-12-19 09:50:00,38.8,38.83,38.73,38.83,115500.0,20.8884,20.9045,20.8507,20.9045,115500.0
2014-12-19 09:55:00,38.84,38.92,38.78,38.85,157600.0,20.9099,20.953,20.8776,20.9153,157600.0
2014-12-19 10:00:00,38.84,38.86,38.72,38.8,192500.0,20.9099,20.9207,20.8453,20.8884,192500.0
2014-12-19 10:05:00,38.8,38.86,38.74,38.82,133800.0,20.8884,20.9207,20.8561,20.8992,133800.0
2014-12-19 10:10:00,38.81,38.81,38.58,38.72,154400.0,20.8938,20.8938,20.77,20.8453,154400.0
2014-12-19 10:15:00,38.72,38.84,38.69,38.74,123000.0,20.8453,20.9099,20.8292,20.8561,123000.0
2014-12-19 10:20:00,38.74,38.84,38.61,38.79,213500.0,20.8561,20.9099,20.7861,20.883,213500.0
2014-12-19 10:25:00,38.79,38.86,38.73,38.86,177200.0,20.883,20.9207,20.8507,20.9207,177200.0
2014-12-19 10:30:00,38.86,38.93,38.81,38.93,148500.0,20.9207,20.9584,20.8938,20.9584,148500.0
2014-12-19 10:35:00,38.92,38.95,38.85,38.93,174100.0,20.953,20.9692,20.9153,20.9584,174100.0
2014-12-19 10:40:00,38.94,38.99,38.88,38.98,141700.0,20.9638,20.9907,20.9315,20.9853,141700.0
2014-12-19 10:45:00,38.99,39.0,38.9,38.97,137900.0,20.9907,20.9961,20.9422,20.9799,137900.0
2014-12-19 10:50:00,38.97,39.05,38.96,39.04,148100.0,20.9799,21.023,20.9745,21.0176,148100.0
2014-12-19 10:55:00,39.05,39.09,39.0,39.08,161500.0,21.023,21.0445,20.9961,21.0391,161500.0
2014-12-19 11:00:00,39.08,39.1,39.0,39.01,96800.0,21.0391,21.0499,20.9961,21.0015,96800.0
2014-12-19 11:05:00,39.01,39.02,38.92,38.99,97200.0,21.0015,21.0068,20.953,20.9907,97200.0
2014-12-19 11:10:00,38.98,39.07,38.91,39.05,92900.0,20.9853,21.0338,20.9476,21.023,92900.0
2014-12-19 11:15:00,39.06,39.11,39.01,39.02,114300.0,21.0284,21.0553,21.0015,21.0068,114300.0
2014-12-19 11:20:00,39.01,39.04,38.94,38.98,90600.0,21.0015,21.0176,20.9638,20.9853,90600.0
2014-12-19 11:25:00,38.98,39.02,38.93,38.97,130400.0,20.9853,21.0068,20.9584,20.9799,130400.0
2014-12-19 11:30:00,38.95,38.97,38.82,38.84,217200.0,20.9692,20.9799,20.8992,20.9099,217200.0
2014-12-19 11:35:00,38.84,38.98,38.83,38.97,129600.0,20.9099,20.9853,20.9045,20.9799,129600.0
2014-12-19 11:40:00,38.97,39.05,38.96,39.01,59800.0,20.9799,21.023,20.9745,21.0015,59800.0
2014-12-19 11:45:00,39.01,39.02,38.95,39.0,82400.0,21.0015,21.0068,20.9692,20.9961,82400.0
2014-12-19 11:50:00,39.0,39.01,38.93,38.99,66700.0,20.9961,21.0015,20.9584,20.9907,66700.0
2014-12-19 11:55:00,38.99,39.02,38.97,39.01,66400.0,20.9907,21.0068,20.9799,21.0015,66400.0
2014-12-19 12:00:00,39.01,39.02,38.97,39.01,110200.0,21.0015,21.0068,20.9799,21.0015,110200.0
2014-12-19 12:05:00,39.0,39.07,39.0,39.02,74400.0,20.9961,21.0338,20.9961,21.0068,74400.0
2014-12-19 12:10:00,39.02,39.07,38.99,39.07,49800.0,21.0068,21.0338,20.9907,21.0338,49800.0
2014-12-19 12:15:00,39.06,39.14,39.03,39.08,80200.0,21.0284,21.0714,21.0122,21.0391,80200.0
2014-12-19 12:20:00,39.08,39.1,39.04,39.05,62800.0,21.0391,21.0499,21.0176,21.023,62800.0
2014-12-19 12:25:00,39.05,39.05,39.0,39.02,56100.0,21.023,21.023,20.9961,21.0068,56100.0
2014-12-19 12:30:00,39.01,39.06,38.99,39.01,58700.0,21.0015,21.0284,20.9907,21.0015,58700.0
2014-12-19 12:35:00,39.01,39.08,39.0,39.06,64000.0,21.0015,21.0391,20.9961,21.0284,64000.0
2014-12-19 12:40:00,39.06,39.08,39.02,39.07,45100.0,21.0284,21.0391,21.0068,21.0338,45100.0
2014-12-19 12:45:00,39.07,39.07,38.99,39.04,104600.0,21.0338,21.0338,20.9907,21.0176,104600.0
2014-12-19 12:50:00,39.04,39.09,39.03,39.07,56700.0,21.0176,21.0445,21.0122,21.0338,56700.0
2014-12-19 12:55:00,39.06,39.1,39.03,39.03,72900.0,21.0284,21.0499,21.0122,21.0122,72900.0
2014-12-19 13:00:00,39.04,39.11,39.03,39.1,71800.0,21.0176,21.0553,21.0122,21.0499,71800.0
2014-12-19 13:05:00,39.1,39.14,39.07,39.08,85500.0,21.0499,21.0714,21.0338,21.0391,85500.0
2014-12-19 13:10:00,39.08,39.14,39.08,39.11,57400.0,21.0391,21.0714,21.0391,21.0553,57400.0
2014-12-19 13:15:00,39.11,39.17,39.09,39.16,93800.0,21.0553,21.0876,21.0445,21.0822,93800.0
2014-12-19 13:20:00,39.16,39.2,39.13,39.19,109800.0,21.0822,21.1037,21.0661,21.0984,109800.0
2014-12-19 13:25:00,39.19,39.2,39.16,39.19,86700.0,21.0984,21.1037,21.0822,21.0984,86700.0
2014-12-19 13:30:00,39.2,39.2,39.17,39.18,57900.0,21.1037,21.1037,21.0876,21.093,57900.0
2014-12-19 13:35:00,39.19,39.24,39.17,39.22,77100.0,21.0984,21.1253,21.0876,21.1145,77100.0
2014-12-19 13:40:00,39.21,39.24,39.2,39.23,62400.0,21.1091,21.1253,21.1037,21.1199,62400.0
2014-12-19 13:45:00,39.22,39.23,39.16,39.19,73500.0,21.1145,21.1199,21.0822,21.0984,73500.0
2014-12-19 13:50:00,39.18,39.22,39.17,39.22,39400.0,21.093,21.1145,21.0876,21.1145,39400.0
2014-12-19 13:55:00,39.21,39.24,39.2,39.23,57000.0,21.1091,21.1253,21.1037,21.1199,57000.0
2014-12-19 14:00:00,39.23,39.23,39.19,39.2,53200.0,21.1199,21.1199,21.0984,21.1037,53200.0
2014-12-19 14:05:00,39.19,39.25,39.18,39.2,116500.0,21.0984,21.1307,21.093,21.1037,116500.0
2014-12-19 14:10:00,39.21,39.22,39.13,39.13,115600.0,21.1091,21.1145,21.0661,21.0661,115600.0
2014-12-19 14:15:00,39.13,39.16,39.11,39.13,70600.0,21.0661,21.0822,21.0553,21.0661,70600.0
2014-12-19 14:20:00,39.13,39.13,39.06,39.09,113900.0,21.0661,21.0661,21.0284,21.0445,113900.0
2014-12-19 14:25:00,39.09,39.19,39.07,39.18,120300.0,21.0445,21.0984,21.0338,21.093,120300.0
2014-12-19 14:30:00,39.17,39.24,39.16,39.23,54300.0,21.0876,21.1253,21.0822,21.1199,54300.0
2014-12-19 14:35:00,39.23,39.24,39.2,39.21,60400.0,21.1199,21.1253,21.1037,21.1091,60400.0
2014-12-19 14:40:00,39.22,39.26,39.2,39.25,65800.0,21.1145,21.136,21.1037,21.1307,65800.0
2014-12-19 14:45:00,39.25,39.28,39.23,39.26,54200.0,21.1307,21.1468,21.1199,21.136,54200.0
2014-12-19 14:50:00,39.26,39.28,39.25,39.26,76900.0,21.136,21.1468,21.1307,21.136,76900.0
2014-12-19 14:55:00,39.28,39.3,39.26,39.3,65800.0,21.1468,21.1576,21.136,21.1576,65800.0
2014-12-19 15:00:00,39.29,39.31,39.27,39.29,82200.0,21.1522,21.163,21.1414,21.1522,82200.0
2014-12-19 15:05:00,39.29,39.31,39.25,39.31,50400.0,21.1522,21.163,21.1307,21.163,50400.0
2014-12-19 15:10:00,39.3,39.3,39.22,39.28,102900.0,21.1576,21.1576,21.1145,21.1468,102900.0
2014-12-19 15:15:00,39.29,39.3,39.24,39.25,62400.0,21.1522,21.1576,21.1253,21.1307,62400.0
2014-12-19 15:20:00,39.26,39.27,39.25,39.26,62600.0,21.136,21.1414,21.1307,21.136,62600.0
2014-12-19 15:25:00,39.26,39.33,39.24,39.33,173800.0,21.136,21.1737,21.1253,21.1737,173800.0
2014-12-19 15:30:00,39.33,39.38,39.31,39.38,193800.0,21.1737,21.2006,21.163,21.2006,193800.0
2014-12-19 15:35:00,39.37,39.38,39.33,39.36,144700.0,21.1953,21.2006,21.1737,21.1899,144700.0
2014-12-19 15:40:00,39.36,39.37,39.32,39.35,124400.0,21.1899,21.1953,21.1683,21.1845,124400.0
2014-12-19 15:45:00,39.35,39.37,39.32,39.35,148900.0,21.1845,21.1953,21.1683,21.1845,148900.0
2014-12-19 15:50:00,39.35,39.36,39.3,39.3,160000.0,21.1845,21.1899,21.1576,21.1576,160000.0
2014-12-19 15:55:00,39.31,39.42,39.31,39.39,305000.0,21.163,21.2222,21.163,21.206,305000.0
2014-12-22 09:30:00,39.22,39.28,38.9,38.92,486700.0,21.1145,21.1468,20.9422,20.953,486700.0
2014-12-22 09:35:00,38.92,38.95,38.8,38.82,235900.0,20.953,20.9692,20.8884,20.8992,235900.0
2014-12-22 09:40:00,38.82,38.86,38.72,38.78,209100.0,20.8992,20.9207,20.8453,20.8776,209100.0
2014-12-22 09:45:00,38.78,38.94,38.78,38.84,118100.0,20.8776,20.9638,20.8776,20.9099,118100.0
2014-12-22 09:50:00,38.84,38.86,38.72,38.73,108800.0,20.9099,20.9207,20.8453,20.8507,108800.0
2014-12-22 09:55:00,38.73,38.8,38.71,38.78,108800.0,20.8507,20.8884,20.8399,20.8776,108800.0
2014-12-22 10:00:00,38.77,38.85,38.71,38.79,190200.0,20.8722,20.9153,20.8399,20.883,190200.0
2014-12-22 10:05:00,38.78,38.82,38.7,38.71,138300.0,20.8776,20.8992,20.8346,20.8399,138300.0
2014-12-22 10:10:00,38.71,38.75,38.61,38.66,197700.0,20.8399,20.8615,20.7861,20.813,197700.0
2014-12-22 10:15:00,38.66,38.8,38.6,38.7,242500.0,20.813,20.8884,20.7807,20.8346,242500.0
2014-12-22 10:20:00,38.7,38.84,38.64,38.82,150900.0,20.8346,20.9099,20.8023,20.8992,150900.0
2014-12-22 10:25:00,38.82,38.86,38.75,38.79,248400.0,20.8992,20.9207,20.8615,20.883,248400.0
2014-12-22 10:30:00,38.8,38.84,38.78,38.79,94100.0,20.8884,20.9099,20.8776,20.883,94100.0
2014-12-22 10:35:00,38.79,38.83,38.75,38.79,161500.0,20.883,20.9045,20.8615,20.883,161500.0
2014-12-22 10:40:00,38.79,38.93,38.77,38.88,169100.0,20.883,20.9584,20.8722,20.9315,169100.0
2014-12-22 10:45:00,38.87,38.95,38.85,38.86,156300.0,20.9261,20.9692,20.9153,20.9207,156300.0
2014-12-22 10:50:00,38.86,38.94,38.81,38.94,357900.0,20.9207,20.9638,20.8938,20.9638,357900.0
2014-12-22 10:55:00,38.94,38.98,38.88,38.97,99100.0,20.9638,20.9853,20.9315,20.9799,99100.0
2014-12-22 11:00:00,38.96,38.97,38.87,38.97,135400.0,20.9745,20.9799,20.9261,20.9799,135400.0
2014-12-22 11:05:00,38.97,38.98,38.9,38.94,110700.0,20.9799,20.9853,20.9422,20.9638,110700.0
2014-12-22 11:10:00,38.95,38.98,38.86,38.88,247900.0,20.9692,20.9853,20.9207,20.9315,247900.0
2014-12-22 11:15:00,38.89,38.91,38.82,38.85,107000.0,20.9368,20.9476,20.8992,20.9153,107000.0
2014-12-22 11:20:00,38.84,38.85,38.78,38.79,87200.0,20.9099,20.9153,20.8776,20.883,87200.0
2014-12-22 11:25:00,38.79,38.88,38.77,38.87,98200.0,20.883,20.9315,20.8722,20.9261,98200.0
2014-12-22 11:30:00,38.85,38.94,38.84,38.92,132000.0,20.9153,20.9638,20.9099,20.953,132000.0
2014-12-22 11:35:00,38.92,38.92,38.87,38.89,69300.0,20.953,20.953,20.9261,20.9368,69300.0
2014-12-22 11:40:00,38.89,38.93,38.89,38.92,66600.0,20.9368,20.9584,20.9368,20.953,66600.0
2014-12-22 11:45:00,38.91,38.96,38.9,38.95,108500.0,20.9476,20.9745,20.9422,20.9692,108500.0
2014-12-22 11:50:00,38.95,38.96,38.9,38.92,38500.0,20.9692,20.9745,20.9422,20.953,38500.0
2014-12-22 11:55:00,38.92,38.94,38.88,38.92,47000.0,20.953,20.9638,20.9315,20.953,47000.0
2014-12-22 12:00:00,38.91,38.91,38.77,38.81,84100.0,20.9476,20.9476,20.8722,20.8938,84100.0
2014-12-22 12:05:00,38.8,38.82,38.76,38.77,40800.0,20.8884,20.8992,20.8669,20.8722,40800.0
2014-12-22 12:10:00,38.77,38.83,38.76,38.8,55500.0,20.8722,20.9045,20.8669,20.8884,55500.0
2014-12-22 12:15:00,38.81,38.83,38.77,38.8,63000.0,20.8938,20.9045,20.8722,20.8884,63000.0
2014-12-22 12:20:00,38.8,38.85,38.79,38.8,82000.0,20.8884,20.9153,20.883,20.8884,82000.0
2014-12-22 12:25:00,38.79,38.84,38.79,38.82,54900.0,20.883,20.9099,20.883,20.8992,54900.0
2014-12-22 12:30:00,38.82,38.83,38.77,38.81,32900.0,20.8992,20.9045,20.8722,20.8938,32900.0
2014-12-22 12:35:00,38.8,38.83,38.77,38.82,43800.0,20.8884,20.9045,20.8722,20.8992,43800.0
2014-12-22 12:40:00,38.82,38.85,38.78,38.82,44100.0,20.8992,20.9153,20.8776,20.8992,44100.0
2014-12-22 12:45:00,38.82,38.89,38.8,38.84,43600.0,20.8992,20.9368,20.8884,20.9099,43600.0
2014-12-22 12:50:00,38.84,38.89,38.83,38.88,57400.0,20.9099,20.9368,20.9045,20.9315,57400.0
2014-12-22 12:55:00,38.88,38.91,38.85,38.87,32500.0,20.9315,20.9476,20.9153,20.9261,32500.0
2014-12-22 13:00:00,38.87,38.95,38.86,38.94,45200.0,20.9261,20.9692,20.9207,20.9638,45200.0
2014-12-22 13:05:00,38.95,38.98,38.92,38.94,57600.0,20.9692,20.9853,20.953,20.9638,57600.0
2014-12-22 13:10:00,38.96,38.97,38.92,38.95,36000.0,20.9745,20.9799,20.953,20.9692,36000.0
2014-12-22 13:15:00,38.95,38.98,38.92,38.97,31700.0,20.9692,20.9853,20.953,20.9799,31700.0
2014-12-22 13:20:00,38.97,38.99,38.94,38.98,42100.0,20.9799,20.9907,20.9638,20.9853,42100.0
2014-12-22 13:25:00,38.97,39.0,38.93,38.95,48700.0,20.9799,20.9961,20.9584,20.9692,48700.0
2014-12-22 13:30:00,38.94,38.94,38.9,38.92,33600.0,20.9638,20.9638,20.9422,20.953,33600.0
2014-12-22 13:35:00,38.92,38.92,38.88,38.91,37300.0,20.953,20.953,20.9315,20.9476,37300.0
2014-12-22 13:40:00,38.91,38.96,38.89,38.96,48300.0,20.9476,20.9745,20.9368,20.9745,48300.0
2014-12-22 13:45:00,38.96,39.03,38.95,39.02,61400.0,20.9745,21.0122,20.9692,21.0068,61400.0
2014-12-22 13:50:00,39.02,39.05,39.01,39.02,52900.0,21.0068,21.023,21.0015,21.0068,52900.0
2014-12-22 13:55:00,39.01,39.1,38.99,39.1,90700.0,21.0015,21.0499,20.9907,21.0499,90700.0
2014-12-22 14:00:00,39.09,39.16,39.07,39.15,125300.0,21.0445,21.0822,21.0338,21.0768,125300.0
2014-12-22 14:05:00,39.14,39.19,39.13,39.18,58000.0,21.0714,21.0984,21.0661,21.093,58000.0
2014-12-22 14:10:00,39.19,39.21,39.16,39.2,32800.0,21.0984,21.1091,21.0822,21.1037,32800.0
2014-12-22 14:15:00,39.21,39.22,39.18,39.18,51000.0,21.1091,21.1145,21.093,21.093,51000.0
2014-12-22 14:20:00,39.19,39.21,39.13,39.14,41600.0,21.0984,21.1091,21.0661,21.0714,41600.0
2014-12-22 14:25:00,39.13,39.19,39.13,39.18,41400.0,21.0661,21.0984,21.0661,21.093,41400.0
2014-12-22 14:30:00,39.19,39.21,39.12,39.13,38300.0,21.0984,21.1091,21.0607,21.0661,38300.0
2014-12-22 14:35:00,39.14,39.15,39.09,39.13,50300.0,21.0714,21.0768,21.0445,21.0661,50300.0
2014-12-22 14:40:00,39.12,39.16,39.12,39.16,49100.0,21.0607,21.0822,21.0607,21.0822,49100.0
2014-12-22 14:45:00,39.17,39.2,39.15,39.18,90600.0,21.0876,21.1037,21.0768,21.093,90600.0
2014-12-22 14:50:00,39.19,39.2,39.15,39.19,63000.0,21.0984,21.1037,21.0768,21.0984,63000.0
2014-12-22 14:55:00,39.19,39.21,39.15,39.15,52900.0,21.0984,21.1091,21.0768,21.0768,52900.0
2014-12-22 15:00:00,39.15,39.16,39.1,39.1,73300.0,21.0768,21.0822,21.0499,21.0499,73300.0
2014-12-22 15:05:00,39.1,39.12,39.06,39.07,60200.0,21.0499,21.0607,21.0284,21.0338,60200.0
2014-12-22 15:10:00,39.07,39.08,39.04,39.06,45000.0,21.0338,21.0391,21.0176,21.0284,45000.0
2014-12-22 15:15:00,39.06,39.1,39.05,39.1,45000.0,21.0284,21.0499,21.023,21.0499,45000.0
2014-12-22 15:20:00,39.1,39.14,39.09,39.12,67600.0,21.0499,21.0714,21.0445,21.0607,67600.0
2014-12-22 15:25:00,39.12,39.12,39.08,39.09,42900.0,21.0607,21.0607,21.0391,21.0445,42900.0
2014-12-22 15:30:00,39.09,39.13,39.08,39.08,57900.0,21.0445,21.0661,21.0391,21.0391,57900.0
2014-12-22 15:35:00,39.09,39.11,39.08,39.1,33900.0,21.0445,21.0553,21.0391,21.0499,33900.0
2014-12-22 15:40:00,39.09,39.1,39.06,39.06,79000.0,21.0445,21.0499,21.0284,21.0284,79000.0
2014-12-22 15:45:00,39.07,39.13,39.06,39.12,107800.0,21.0338,21.0661,21.0284,21.0607,107800.0
2014-12-22 15:50:00,39.11,39.12,39.05,39.07,113100.0,21.0553,21.0607,21.023,21.0338,113100.0
2014-12-22 15:55:00,39.08,39.1,39.07,39.09,136500.0,21.0391,21.0499,21.0338,21.0445,136500.0
2014-12-23 09:30:00,38.76,38.91,38.72,38.76,384200.0,20.8669,20.9476,20.8453,20.8669,384200.0
2014-12-23 09:35:00,38.76,38.95,38.75,38.94,227900.0,20.8669,20.9692,20.8615,20.9638,227900.0
2014-12-23 09:40:00,38.94,39.01,38.85,38.85,238000.0,20.9638,21.0015,20.9153,20.9153,238000.0
2014-12-23 09:45:00,38.86,38.88,38.62,38.7,200500.0,20.9207,20.9315,20.7915,20.8346,200500.0
2014-12-23 09:50:00,38.7,38.81,38.61,38.71,130200.0,20.8346,20.8938,20.7861,20.8399,130200.0
2014-12-23 09:55:00,38.71,38.83,38.71,38.8,77900.0,20.8399,20.9045,20.8399,20.8884,77900.0
2014-12-23 10:00:00,38.79,38.86,38.78,38.86,115400.0,20.883,20.9207,20.8776,20.9207,115400.0
2014-12-23 10:05:00,38.85,38.92,38.83,38.88,100000.0,20.9153,20.953,20.9045,20.9315,100000.0
2014-12-23 10:10:00,38.88,38.92,38.85,38.87,120100.0,20.9315,20.953,20.9153,20.9261,120100.0
2014-12-23 10:15:00,38.87,38.9,38.82,38.85,160300.0,20.9261,20.9422,20.8992,20.9153,160300.0
2014-12-23 10:20:00,38.84,38.89,38.81,38.85,126700.0,20.9099,20.9368,20.8938,20.9153,126700.0
2014-12-23 10:25:00,38.84,38.92,38.84,38.9,106400.0,20.9099,20.953,20.9099,20.9422,106400.0
2014-12-23 10:30:00,38.9,38.96,38.83,38.91,160400.0,20.9422,20.9745,20.9045,20.9476,160400.0
2014-12-23 10:35:00,38.91,38.98,38.88,38.91,154800.0,20.9476,20.9853,20.9315,20.9476,154800.0
2014-12-23 10:40:00,38.92,38.98,38.91,38.97,97500.0,20.953,20.9853,20.9476,20.9799,97500.0
2014-12-23 10:45:00,38.96,38.99,38.93,38.95,113400.0,20.9745,20.9907,20.9584,20.9692,113400.0
2014-12-23 10:50:00,38.96,38.98,38.89,38.95,74000.0,20.9745,20.9853,20.9368,20.9692,74000.0
2014-12-23 10:55:00,38.95,39.0,38.9,39.0,86300.0,20.9692,20.9961,20.9422,20.9961,86300.0
2014-12-23 11:00:00,39.0,39.0,38.95,38.96,110300.0,20.9961,20.9961,20.9692,20.9745,110300.0
2014-12-23 11:05:00,38.97,38.97,38.87,38.89,78900.0,20.9799,20.9799,20.9261,20.9368,78900.0
2014-12-23 11:10:00,38.88,38.91,38.8,38.81,80800.0,20.9315,20.9476,20.8884,20.8938,80800.0
2014-12-23 11:15:00,38.8,38.82,38.73,38.82,123300.0,20.8884,20.8992,20.8507,20.8992,123300.0
2014-12-23 11:20:00,38.82,38.85,38.78,38.79,190600.0,20.8992,20.9153,20.8776,20.883,190600.0
2014-12-23 11:25:00,38.8,38.81,38.72,38.76,132200.0,20.8884,20.8938,20.8453,20.8669,132200.0
2014-12-23 11:30:00,38.76,38.82,38.75,38.82,131100.0,20.8669,20.8992,20.8615,20.8992,131100.0
2014-12-23 11:35:00,38.82,38.89,38.81,38.88,112400.0,20.8992,20.9368,20.8938,20.9315,112400.0
2014-12-23 11:40:00,38.88,38.92,38.87,38.91,51100.0,20.9315,20.953,20.9261,20.9476,51100.0
2014-12-23 11:45:00,38.92,38.92,38.87,38.88,24800.0,20.953,20.953,20.9261,20.9315,24800.0
2014-12-23 11:50:00,38.89,38.91,38.87,38.88,64500.0,20.9368,20.9476,20.9261,20.9315,64500.0
2014-12-23 11:55:00,38.88,38.91,38.85,38.89,66200.0,20.9315,20.9476,20.9153,20.9368,66200.0
2014-12-23 12:00:00,38.89,38.97,38.88,38.97,65500.0,20.9368,20.9799,20.9315,20.9799,65500.0
2014-12-23 12:05:00,38.96,38.99,38.93,38.96,93700.0,20.9745,20.9907,20.9584,20.9745,93700.0
2014-12-23 12:10:00,38.96,38.97,38.93,38.97,39700.0,20.9745,20.9799,20.9584,20.9799,39700.0
2014-12-23 12:15:00,38.97,39.04,38.96,39.03,90700.0,20.9799,21.0176,20.9745,21.0122,90700.0
2014-12-23 12:20:00,39.02,39.07,39.01,39.05,100000.0,21.0068,21.0338,21.0015,21.023,100000.0
2014-12-23 12:25:00,39.06,39.06,38.95,38.96,63200.0,21.0284,21.0284,20.9692,20.9745,63200.0
2014-12-23 12:30:00,38.96,39.0,38.92,38.94,86100.0,20.9745,20.9961,20.953,20.9638,86100.0
2014-12-23 12:35:00,38.94,38.99,38.9,38.98,59700.0,20.9638,20.9907,20.9422,20.9853,59700.0
2014-12-23 12:40:00,38.98,39.02,38.96,38.96,55400.0,20.9853,21.0068,20.9745,20.9745,55400.0
2014-12-23 12:45:00,38.97,38.99,38.93,38.99,61700.0,20.9799,20.9907,20.9584,20.9907,61700.0
2014-12-23 12:50:00,38.99,39.01,38.98,39.01,45500.0,20.9907,21.0015,20.9853,21.0015,45500.0
2014-12-23 12:55:00,39.0,39.05,38.99,39.03,73600.0,20.9961,21.023,20.9907,21.0122,73600.0
2014-12-23 13:00:00,39.04,39.04,39.0,39.02,80600.0,21.0176,21.0176,20.9961,21.0068,80600.0
2014-12-23 13:05:00,39.02,39.04,38.99,39.01,50200.0,21.0068,21.0176,20.9907,21.0015,50200.0
2014-12-23 13:10:00,39.01,39.04,39.0,39.02,64600.0,21.0015,21.0176,20.9961,21.0068,64600.0
2014-12-23 13:15:00,39.02,39.09,39.02,39.07,69100.0,21.0068,21.0445,21.0068,21.0338,69100.0
2014-12-23 13:20:00,39.08,39.12,39.06,39.1,89800.0,21.0391,21.0607,21.0284,21.0499,89800.0
2014-12-23 13:25:00,39.11,39.14,39.1,39.13,76100.0,21.0553,21.0714,21.0499,21.0661,76100.0
2014-12-23 13:30:00,39.13,39.14,39.04,39.04,91400.0,21.0661,21.0714,21.0176,21.0176,91400.0
2014-12-23 13:35:00,39.05,39.08,39.04,39.07,44700.0,21.023,21.0391,21.0176,21.0338,44700.0
2014-12-23 13:40:00,39.07,39.08,39.05,39.08,44900.0,21.0338,21.0391,21.023,21.0391,44900.0
2014-12-23 13:45:00,39.08,39.17,39.07,39.16,58600.0,21.0391,21.0876,21.0338,21.0822,58600.0
2014-12-23 13:50:00,39.16,39.17,39.14,39.17,53500.0,21.0822,21.0876,21.0714,21.0876,53500.0
2014-12-23 13:55:00,39.16,39.17,39.09,39.11,45600.0,21.0822,21.0876,21.0445,21.0553,45600.0
2014-12-23 14:00:00,39.11,39.12,39.07,39.11,62300.0,21.0553,21.0607,21.0338,21.0553,62300.0
2014-12-23 14:05:00,39.1,39.15,39.1,39.13,46600.0,21.0499,21.0768,21.0499,21.0661,46600.0
2014-12-23 14:10:00,39.14,39.18,39.11,39.18,48100.0,21.0714,21.093,21.0553,21.093,48100.0
2014-12-23 14:15:00,39.18,39.21,39.17,39.19,95700.0,21.093,21.1091,21.0876,21.0984,95700.0
2014-12-23 14:20:00,39.19,39.2,39.16,39.18,29000.0,21.0984,21.1037,21.0822,21.093,29000.0
2014-12-23 14:25:00,39.19,39.19,39.13,39.16,48300.0,21.0984,21.0984,21.0661,21.0822,48300.0
2014-12-23 14:30:00,39.16,39.22,39.15,39.2,83600.0,21.0822,21.1145,21.0768,21.1037,83600.0
2014-12-23 14:35:00,39.21,39.22,39.2,39.22,40100.0,21.1091,21.1145,21.1037,21.1145,40100.0
2014-12-23 14:40:00,39.21,39.26,39.21,39.24,76900.0,21.1091,21.136,21.1091,21.1253,76900.0
2014-12-23 14:45:00,39.24,39.28,39.24,39.27,76500.0,21.1253,21.1468,21.1253,21.1414,76500.0
2014-12-23 14:50:00,39.27,39.28,39.23,39.23,55300.0,21.1414,21.1468,21.1199,21.1199,55300.0
2014-12-23 14:55:00,39.23,39.24,39.19,39.21,79200.0,21.1199,21.1253,21.0984,21.1091,79200.0
2014-12-23 15:00:00,39.21,39.24,39.18,39.18,35500.0,21.1091,21.1253,21.093,21.093,35500.0
2014-12-23 15:05:00,39.19,39.25,39.18,39.25,31800.0,21.0984,21.1307,21.093,21.1307,31800.0
2014-12-23 15:10:00,39.24,39.25,39.21,39.22,60200.0,21.1253,21.1307,21.1091,21.1145,60200.0
2014-12-23 15:15:00,39.21,39.22,39.2,39.2,81400.0,21.1091,21.1145,21.1037,21.1037,81400.0
2014-12-23 15:20:00,39.21,39.22,39.16,39.2,59200.0,21.1091,21.1145,21.0822,21.1037,59200.0
2014-12-23 15:25:00,39.19,39.2,39.16,39.18,76500.0,21.0984,21.1037,21.0822,21.093,76500.0
2014-12-23 15:30:00,39.18,39.18,39.15,39.17,115900.0,21.093,21.093,21.0768,21.0876,115900.0
2014-12-23 15:35:00,39.16,39.17,39.13,39.15,76500.0,21.0822,21.0876,21.0661,21.0768,76500.0
2014-12-23 15:40:00,39.15,39.17,39.14,39.16,38900.0,21.0768,21.0876,21.0714,21.0822,38900.0
2014-12-23 15:45:00,39.16,39.17,39.14,39.15,66200.0,21.0822,21.0876,21.0714,21.0768,66200.0
2014-12-23 15:50:00,39.16,39.16,39.14,39.14,65400.0,21.0822,21.0822,21.0714,21.0714,65400.0
2014-12-23 15:55:00,39.14,39.17,39.1,39.11,150400.0,21.0714,21.0876,21.0499,21.0553,150400.0
2014-12-24 09:30:00,39.21,39.25,39.1,39.21,206000.0,21.1091,21.1307,21.0499,21.1091,206000.0
2014-12-24 09:35:00,39.21,39.27,39.11,39.17,77400.0,21.1091,21.1414,21.0553,21.0876,77400.0
2014-12-24 09:40:00,39.18,39.23,38.98,39.0,101100.0,21.093,21.1199,20.9853,20.9961,101100.0
2014-12-24 09:45:00,38.98,39.01,38.81,38.87,141900.0,20.9853,21.0015,20.8938,20.9261,141900.0
2014-12-24 09:50:00,38.89,39.04,38.88,38.94,87200.0,20.9368,21.0176,20.9315,20.9638,87200.0
2014-12-24 09:55:00,38.94,38.97,38.87,38.94,53500.0,20.9638,20.9799,20.9261,20.9638,53500.0
2014-12-24 10:00:00,38.97,39.15,38.93,39.12,67500.0,20.9799,21.0768,20.9584,21.0607,67500.0
2014-12-24 10:05:00,39.13,39.23,39.12,39.21,62200.0,21.0661,21.1199,21.0607,21.1091,62200.0
2014-12-24 10:10:00,39.2,39.2,39.05,39.05,80000.0,21.1037,21.1037,21.023,21.023,80000.0
2014-12-24 10:15:00,39.04,39.06,38.94,38.95,114000.0,21.0176,21.0284,20.9638,20.9692,114000.0
2014-12-24 10:20:00,38.95,38.98,38.92,38.97,51700.0,20.9692,20.9853,20.953,20.9799,51700.0
2014-12-24 10:25:00,38.97,39.0,38.93,38.97,60500.0,20.9799,20.9961,20.9584,20.9799,60500.0
2014-12-24 10:30:00,38.97,38.97,38.78,38.82,105900.0,20.9799,20.9799,20.8776,20.8992,105900.0
2014-12-24 10:35:00,38.83,38.89,38.8,38.89,79900.0,20.9045,20.9368,20.8884,20.9368,79900.0
2014-12-24 10:40:00,38.89,38.9,38.85,38.86,48100.0,20.9368,20.9422,20.9153,20.9207,48100.0
2014-12-24 10:45:00,38.87,38.88,38.83,38.83,58800.0,20.9261,20.9315,20.9045,20.9045,58800.0
2014-12-24 10:50:00,38.83,38.88,38.82,38.88,33700.0,20.9045,20.9315,20.8992,20.9315,33700.0
2014-12-24 10:55:00,38.87,38.88,38.85,38.87,47300.0,20.9261,20.9315,20.9153,20.9261,47300.0
2014-12-24 11:00:00,38.88,38.99,38.87,38.95,78300.0,20.9315,20.9907,20.9261,20.9692,78300.0
2014-12-24 11:05:00,38.96,39.03,38.95,38.97,165100.0,20.9745,21.0122,20.9692,20.9799,165100.0
2014-12-24 11:10:00,38.97,39.02,38.95,38.97,44000.0,20.9799,21.0068,20.9692,20.9799,44000.0
2014-12-24 11:15:00,38.97,38.98,38.91,38.94,54400.0,20.9799,20.9853,20.9476,20.9638,54400.0
2014-12-24 11:20:00,38.94,39.0,38.91,38.98,57800.0,20.9638,20.9961,20.9476,20.9853,57800.0
2014-12-24 11:25:00,38.98,39.0,38.94,38.96,92800.0,20.9853,20.9961,20.9638,20.9745,92800.0
2014-12-24 11:30:00,38.95,38.99,38.92,38.99,35800.0,20.9692,20.9907,20.953,20.9907,35800.0
2014-12-24 11:35:00,38.99,39.0,38.95,38.97,72100.0,20.9907,20.9961,20.9692,20.9799,72100.0
2014-12-24 11:40:00,38.98,38.99,38.93,38.98,41900.0,20.9853,20.9907,20.9584,20.9853,41900.0
2014-12-24 11:45:00,38.98,39.0,38.92,38.95,72700.0,20.9853,20.9961,20.953,20.9692,72700.0
2014-12-24 11:50:00,38.95,38.96,38.88,38.95,67800.0,20.9692,20.9745,20.9315,20.9692,67800.0
2014-12-24 11:55:00,38.94,38.96,38.93,38.95,35600.0,20.9638,20.9745,20.9584,20.9692,35600.0
2014-12-24 12:00:00,38.94,38.94,38.89,38.94,32200.0,20.9638,20.9638,20.9368,20.9638,32200.0
2014-12-24 12:05:00,38.94,38.95,38.88,38.89,72500.0,20.9638,20.9692,20.9315,20.9368,72500.0
2014-12-24 12:10:00,38.89,38.91,38.85,38.86,32400.0,20.9368,20.9476,20.9153,20.9207,32400.0
2014-12-24 12:15:00,38.86,38.92,38.86,38.87,39900.0,20.9207,20.953,20.9207,20.9261,39900.0
2014-12-24 12:20:00,38.87,38.92,38.87,38.92,39200.0,20.9261,20.953,20.9261,20.953,39200.0
2014-12-24 12:25:00,38.92,38.99,38.91,38.98,71800.0,20.953,20.9907,20.9476,20.9853,71800.0
2014-12-24 12:30:00,38.98,39.02,38.97,38.98,142100.0,20.9853,21.0068,20.9799,20.9853,142100.0
2014-12-24 12:35:00,38.98,39.03,38.95,38.99,86700.0,20.9853,21.0122,20.9692,20.9907,86700.0
2014-12-24 12:40:00,38.98,39.0,38.97,38.98,40600.0,20.9853,20.9961,20.9799,20.9853,40600.0
2014-12-24 12:45:00,38.98,39.01,38.97,39.01,91700.0,20.9853,21.0015,20.9799,21.0015,91700.0
2014-12-24 12:50:00,39.0,39.01,38.97,38.99,112000.0,20.9961,21.0015,20.9799,20.9907,112000.0
2014-12-24 12:55:00,38.98,39.0,38.94,38.94,83300.0,20.9853,20.9961,20.9638,20.9638,83300.0
2014-12-26 09:30:00,39.06,39.15,39.03,39.09,149300.0,21.0284,21.0768,21.0122,21.0445,149300.0
2014-12-26 09:35:00,39.08,39.11,39.02,39.04,30100.0,21.0391,21.0553,21.0068,21.0176,30100.0
2014-12-26 09:40:00,39.03,39.04,38.92,38.93,177400.0,21.0122,21.0176,20.953,20.9584,177400.0
2014-12-26 09:45:00,38.93,38.95,38.89,38.9,124200.0,20.9584,20.9692,20.9368,20.9422,124200.0
2014-12-26 09:50:00,38.9,38.91,38.79,38.82,183900.0,20.9422,20.9476,20.883,20.8992,183900.0
2014-12-26 09:55:00,38.82,38.91,38.82,38.87,137500.0,20.8992,20.9476,20.8992,20.9261,137500.0
2014-12-26 10:00:00,38.87,38.9,38.82,38.82,249200.0,20.9261,20.9422,20.8992,20.8992,249200.0
2014-12-26 10:05:00,38.83,38.88,38.78,38.87,104800.0,20.9045,20.9315,20.8776,20.9261,104800.0
2014-12-26 10:10:00,38.88,39.0,38.87,38.94,133800.0,20.9315,20.9961,20.9261,20.9638,133800.0
2014-12-26 10:15:00,38.94,38.99,38.92,38.95,89200.0,20.9638,20.9907,20.953,20.9692,89200.0
2014-12-26 10:20:00,38.95,38.99,38.93,38.94,155200.0,20.9692,20.9907,20.9584,20.9638,155200.0
2014-12-26 10:25:00,38.93,38.98,38.91,38.97,119000.0,20.9584,20.9853,20.9476,20.9799,119000.0
2014-12-26 10:30:00,38.97,39.02,38.94,38.94,212800.0,20.9799,21.0068,20.9638,20.9638,212800.0
2014-12-26 10:35:00,38.95,38.99,38.93,38.95,130000.0,20.9692,20.9907,20.9584,20.9692,130000.0
2014-12-26 10:40:00,38.96,39.03,38.92,38.97,376600.0,20.9745,21.0122,20.953,20.9799,376600.0
2014-12-26 10:45:00,38.97,39.04,38.96,38.98,184800.0,20.9799,21.0176,20.9745,20.9853,184800.0
2014-12-26 10:50:00,38.98,38.99,38.92,38.92,90100.0,20.9853,20.9907,20.953,20.953,90100.0
2014-12-26 10:55:00,38.93,38.94,38.89,38.91,69200.0,20.9584,20.9638,20.9368,20.9476,69200.0
2014-12-26 11:00:00,38.91,38.92,38.89,38.9,36000.0,20.9476,20.953,20.9368,20.9422,36000.0
2014-12-26 11:05:00,38.91,38.95,38.9,38.93,60100.0,20.9476,20.9692,20.9422,20.9584,60100.0
2014-12-26 11:10:00,38.94,38.97,38.93,38.97,65000.0,20.9638,20.9799,20.9584,20.9799,65000.0
2014-12-26 11:15:00,38.98,39.08,38.98,39.08,92600.0,20.9853,21.0391,20.9853,21.0391,92600.0
2014-12-26 11:20:00,39.07,39.07,39.02,39.05,82700.0,21.0338,21.0338,21.0068,21.023,82700.0
2014-12-26 11:25:00,39.04,39.04,38.99,39.0,49900.0,21.0176,21.0176,20.9907,20.9961,49900.0
2014-12-26 11:30:00,39.0,39.02,38.95,38.99,67000.0,20.9961,21.0068,20.9692,20.9907,67000.0
2014-12-26 11:35:00,38.98,39.0,38.97,39.0,22900.0,20.9853,20.9961,20.9799,20.9961,22900.0
2014-12-26 11:40:00,39.0,39.02,38.98,39.02,20600.0,20.9961,21.0068,20.9853,21.0068,20600.0
2014-12-26 11:45:00,39.02,39.04,39.01,39.03,37400.0,21.0068,21.0176,21.0015,21.0122,37400.0
2014-12-26 11:50:00,39.03,39.06,39.02,39.05,47500.0,21.0122,21.0284,21.0068,21.023,47500.0
2014-12-26 11:55:00,39.05,39.1,39.04,39.09,120900.0,21.023,21.0499,21.0176,21.0445,120900.0
2014-12-26 12:00:00,39.1,39.1,39.04,39.05,59100.0,21.0499,21.0499,21.0176,21.023,59100.0
2014-12-26 12:05:00,39.04,39.05,39.0,39.02,39700.0,21.0176,21.023,20.9961,21.0068,39700.0
2014-12-26 12:10:00,39.01,39.02,38.97,39.02,50500.0,21.0015,21.0068,20.9799,21.0068,50500.0
2014-12-26 12:15:00,39.02,39.03,38.99,39.01,41900.0,21.0068,21.0122,20.9907,21.0015,41900.0
2014-12-26 12:20:00,39.01,39.01,38.98,38.99,25300.0,21.0015,21.0015,20.9853,20.9907,25300.0
2014-12-26 12:25:00,39.0,39.02,38.99,39.0,36200.0,20.9961,21.0068,20.9907,20.9961,36200.0
2014-12-26 12:30:00,39.01,39.01,38.98,39.01,24000.0,21.0015,21.0015,20.9853,21.0015,24000.0
2014-12-26 12:35:00,39.0,39.05,38.99,39.04,51900.0,20.9961,21.023,20.9907,21.0176,51900.0
2014-12-26 12:40:00,39.05,39.06,39.0,39.05,37100.0,21.023,21.0284,20.9961,21.023,37100.0
2014-12-26 12:45:00,39.06,39.06,39.02,39.06,24600.0,21.0284,21.0284,21.0068,21.0284,24600.0
2014-12-26 12:50:00,39.05,39.07,39.03,39.06,47200.0,21.023,21.0338,21.0122,21.0284,47200.0
2014-12-26 12:55:00,39.07,39.1,39.05,39.08,50400.0,21.0338,21.0499,21.023,21.0391,50400.0
2014-12-26 13:00:00,39.07,39.09,39.05,39.06,24200.0,21.0338,21.0445,21.023,21.0284,24200.0
2014-12-26 13:05:00,39.05,39.05,39.0,39.02,26500.0,21.023,21.023,20.9961,21.0068,26500.0
2014-12-26 13:10:00,39.02,39.04,39.0,39.02,40300.0,21.0068,21.0176,20.9961,21.0068,40300.0
2014-12-26 13:15:00,39.03,39.03,39.0,39.0,31200.0,21.0122,21.0122,20.9961,20.9961,31200.0
2014-12-26 13:20:00,39.0,39.06,39.0,39.05,28600.0,20.9961,21.0284,20.9961,21.023,28600.0
2014-12-26 13:25:00,39.06,39.06,39.04,39.05,30000.0,21.0284,21.0284,21.0176,21.023,30000.0
2014-12-26 13:30:00,39.06,39.06,39.0,39.01,48100.0,21.0284,21.0284,20.9961,21.0015,48100.0
2014-12-26 13:35:00,39.0,39.02,39.0,39.02,40900.0,20.9961,21.0068,20.9961,21.0068,40900.0
2014-12-26 13:40:00,39.01,39.02,38.99,39.0,63300.0,21.0015,21.0068,20.9907,20.9961,63300.0
2014-12-26 13:45:00,39.0,39.01,38.97,38.99,27300.0,20.9961,21.0015,20.9799,20.9907,27300.0
2014-12-26 13:50:00,38.98,39.01,38.94,38.97,102200.0,20.9853,21.0015,20.9638,20.9799,102200.0
2014-12-26 13:55:00,38.98,38.98,38.95,38.97,23600.0,20.9853,20.9853,20.9692,20.9799,23600.0
2014-12-26 14:00:00,38.97,38.99,38.96,38.98,27500.0,20.9799,20.9907,20.9745,20.9853,27500.0
2014-12-26 14:05:00,38.98,38.99,38.95,38.96,27300.0,20.9853,20.9907,20.9692,20.9745,27300.0
2014-12-26 14:10:00,38.96,38.96,38.92,38.92,40300.0,20.9745,20.9745,20.953,20.953,40300.0
2014-12-26 14:15:00,38.93,38.94,38.91,38.92,31500.0,20.9584,20.9638,20.9476,20.953,31500.0
2014-12-26 14:20:00,38.92,38.95,38.91,38.95,39300.0,20.953,20.9692,20.9476,20.9692,39300.0
2014-12-26 14:25:00,38.94,38.95,38.91,38.93,22400.0,20.9638,20.9692,20.9476,20.9584,22400.0
2014-12-26 14:30:00,38.92,38.98,38.92,38.97,56700.0,20.953,20.9853,20.953,20.9799,56700.0
2014-12-26 14:35:00,38.97,39.07,38.97,39.03,92200.0,20.9799,21.0338,20.9799,21.0122,92200.0
2014-12-26 14:40:00,39.04,39.06,39.02,39.04,34500.0,21.0176,21.0284,21.0068,21.0176,34500.0
2014-12-26 14:45:00,39.05,39.08,39.03,39.07,72200.0,21.023,21.0391,21.0122,21.0338,72200.0
2014-12-26 14:50:00,39.07,39.09,39.04,39.06,35700.0,21.0338,21.0445,21.0176,21.0284,35700.0
2014-12-26 14:55:00,39.06,39.09,39.04,39.09,19000.0,21.0284,21.0445,21.0176,21.0445,19000.0
2014-12-26 15:00:00,39.08,39.09,39.05,39.08,42600.0,21.0391,21.0445,21.023,21.0391,42600.0
2014-12-26 15:05:00,39.07,39.09,39.03,39.04,70700.0,21.0338,21.0445,21.0122,21.0176,70700.0
2014-12-26 15:10:00,39.04,39.06,39.02,39.04,48000.0,21.0176,21.0284,21.0068,21.0176,48000.0
2014-12-26 15:15:00,39.03,39.03,39.01,39.01,22000.0,21.0122,21.0122,21.0015,21.0015,22000.0
2014-12-26 15:20:00,39.02,39.03,39.0,39.01,33200.0,21.0068,21.0122,20.9961,21.0015,33200.0
2014-12-26 15:25:00,39.0,39.02,38.99,38.99,31100.0,20.9961,21.0068,20.9907,20.9907,31100.0
2014-12-26 15:30:00,38.99,39.0,38.94,38.96,48400.0,20.9907,20.9961,20.9638,20.9745,48400.0
2014-12-26 15:35:00,38.95,38.96,38.94,38.94,38200.0,20.9692,20.9745,20.9638,20.9638,38200.0
2014-12-26 15:40:00,38.94,38.97,38.94,38.97,60700.0,20.9638,20.9799,20.9638,20.9799,60700.0
2014-12-26 15:45:00,38.97,39.01,38.96,39.01,85200.0,20.9799,21.0015,20.9745,21.0015,85200.0
2014-12-26 15:50:00,39.01,39.01,38.97,38.98,131800.0,21.0015,21.0015,20.9799,20.9853,131800.0
2014-12-26 15:55:00,38.98,39.0,38.97,38.97,91100.0,20.9853,20.9961,20.9799,20.9799,91100.0
2014-12-29 09:30:00,38.94,39.09,38.94,38.97,392900.0,20.9638,21.0445,20.9638,20.9799,392900.0
2014-12-29 09:35:00,39.0,39.01,38.79,38.88,124600.0,20.9961,21.0015,20.883,20.9315,124600.0
2014-12-29 09:40:00,38.88,38.99,38.78,38.93,130100.0,20.9315,20.9907,20.8776,20.9584,130100.0
2014-12-29 09:45:00,38.93,38.95,38.85,38.91,103100.0,20.9584,20.9692,20.9153,20.9476,103100.0
2014-12-29 09:50:00,38.91,38.97,38.89,38.94,114800.0,20.9476,20.9799,20.9368,20.9638,114800.0
2014-12-29 09:55:00,38.93,39.0,38.92,38.94,109800.0,20.9584,20.9961,20.953,20.9638,109800.0
2014-12-29 10:00:00,38.93,39.0,38.91,39.0,122100.0,20.9584,20.9961,20.9476,20.9961,122100.0
2014-12-29 10:05:00,39.0,39.02,38.93,38.96,126500.0,20.9961,21.0068,20.9584,20.9745,126500.0
2014-12-29 10:10:00,38.96,38.98,38.91,38.93,82600.0,20.9745,20.9853,20.9476,20.9584,82600.0
2014-12-29 10:15:00,38.92,38.95,38.9,38.94,105800.0,20.953,20.9692,20.9422,20.9638,105800.0
2014-12-29 10:20:00,38.94,38.99,38.93,38.97,73100.0,20.9638,20.9907,20.9584,20.9799,73100.0
2014-12-29 10:25:00,38.98,39.04,38.97,39.01,108000.0,20.9853,21.0176,20.9799,21.0015,108000.0
2014-12-29 10:30:00,39.01,39.06,39.0,39.06,71100.0,21.0015,21.0284,20.9961,21.0284,71100.0
2014-12-29 10:35:00,39.06,39.08,39.03,39.03,71100.0,21.0284,21.0391,21.0122,21.0122,71100.0
2014-12-29 10:40:00,39.03,39.07,39.02,39.05,66700.0,21.0122,21.0338,21.0068,21.023,66700.0
2014-12-29 10:45:00,39.05,39.07,39.03,39.05,59900.0,21.023,21.0338,21.0122,21.023,59900.0
2014-12-29 10:50:00,39.06,39.1,39.04,39.07,67100.0,21.0284,21.0499,21.0176,21.0338,67100.0
2014-12-29 10:55:00,39.07,39.09,39.05,39.05,136300.0,21.0338,21.0445,21.023,21.023,136300.0
2014-12-29 11:00:00,39.06,39.1,39.04,39.07,45900.0,21.0284,21.0499,21.0176,21.0338,45900.0
2014-12-29 11:05:00,39.07,39.1,39.06,39.09,48200.0,21.0338,21.0499,21.0284,21.0445,48200.0
2014-12-29 11:10:00,39.08,39.09,39.05,39.07,59000.0,21.0391,21.0445,21.023,21.0338,59000.0
2014-12-29 11:15:00,39.06,39.06,38.99,39.01,130700.0,21.0284,21.0284,20.9907,21.0015,130700.0
2014-12-29 11:20:00,39.02,39.06,39.0,39.01,190300.0,21.0068,21.0284,20.9961,21.0015,190300.0
2014-12-29 11:25:00,39.01,39.06,39.0,39.05,89500.0,21.0015,21.0284,20.9961,21.023,89500.0
2014-12-29 11:30:00,39.05,39.1,39.03,39.09,120800.0,21.023,21.0499,21.0122,21.0445,120800.0
2014-12-29 11:35:00,39.08,39.1,39.04,39.05,66600.0,21.0391,21.0499,21.0176,21.023,66600.0
2014-12-29 11:40:00,39.05,39.1,39.04,39.09,46200.0,21.023,21.0499,21.0176,21.0445,46200.0
2014-12-29 11:45:00,39.09,39.1,39.04,39.07,74800.0,21.0445,21.0499,21.0176,21.0338,74800.0
2014-12-29 11:50:00,39.07,39.08,39.04,39.05,54000.0,21.0338,21.0391,21.0176,21.023,54000.0
2014-12-29 11:55:00,39.06,39.07,39.02,39.04,41800.0,21.0284,21.0338,21.0068,21.0176,41800.0
2014-12-29 12:00:00,39.03,39.07,39.03,39.06,38800.0,21.0122,21.0338,21.0122,21.0284,38800.0
2014-12-29 12:05:00,39.06,39.07,39.01,39.01,61300.0,21.0284,21.0338,21.0015,21.0015,61300.0
2014-12-29 12:10:00,39.01,39.03,38.96,39.0,169700.0,21.0015,21.0122,20.9745,20.9961,169700.0
2014-12-29 12:15:00,39.0,39.03,38.95,39.02,159700.0,20.9961,21.0122,20.9692,21.0068,159700.0
2014-12-29 12:20:00,39.02,39.03,38.99,39.0,109900.0,21.0068,21.0122,20.9907,20.9961,109900.0
2014-12-29 12:25:00,39.01,39.02,38.98,38.99,119800.0,21.0015,21.0068,20.9853,20.9907,119800.0
2014-12-29 12:30:00,38.99,39.03,38.99,39.01,109300.0,20.9907,21.0122,20.9907,21.0015,109300.0
2014-12-29 12:35:00,39.02,39.06,39.01,39.04,154200.0,21.0068,21.0284,21.0015,21.0176,154200.0
2014-12-29 12:40:00,39.04,39.05,38.99,39.0,84800.0,21.0176,21.023,20.9907,20.9961,84800.0
2014-12-29 12:45:00,39.01,39.06,38.99,39.06,88100.0,21.0015,21.0284,20.9907,21.0284,88100.0
2014-12-29 12:50:00,39.06,39.08,39.02,39.05,37800.0,21.0284,21.0391,21.0068,21.023,37800.0
2014-12-29 12:55:00,39.04,39.05,39.01,39.03,81400.0,21.0176,21.023,21.0015,21.0122,81400.0
2014-12-29 13:00:00,39.03,39.05,39.02,39.03,51200.0,21.0122,21.023,21.0068,21.0122,51200.0
2014-12-29 13:05:00,39.04,39.06,39.0,39.01,93000.0,21.0176,21.0284,20.9961,21.0015,93000.0
2014-12-29 13:10:00,39.01,39.06,38.99,39.01,178800.0,21.0015,21.0284,20.9907,21.0015,178800.0
2014-12-29 13:15:00,39.02,39.04,39.0,39.03,50800.0,21.0068,21.0176,20.9961,21.0122,50800.0
2014-12-29 13:20:00,39.03,39.03,39.01,39.02,40700.0,21.0122,21.0122,21.0015,21.0068,40700.0
2014-12-29 13:25:00,39.03,39.04,39.01,39.04,37400.0,21.0122,21.0176,21.0015,21.0176,37400.0
2014-12-29 13:30:00,39.04,39.09,39.04,39.06,69900.0,21.0176,21.0445,21.0176,21.0284,69900.0
2014-12-29 13:35:00,39.06,39.08,39.04,39.07,37800.0,21.0284,21.0391,21.0176,21.0338,37800.0
2014-12-29 13:40:00,39.07,39.14,39.07,39.1,133000.0,21.0338,21.0714,21.0338,21.0499,133000.0
2014-12-29 13:45:00,39.1,39.1,39.02,39.02,46300.0,21.0499,21.0499,21.0068,21.0068,46300.0
2014-12-29 13:50:00,39.02,39.03,38.99,39.01,57500.0,21.0068,21.0122,20.9907,21.0015,57500.0
2014-12-29 13:55:00,39.0,39.01,38.97,39.01,60700.0,20.9961,21.0015,20.9799,21.0015,60700.0
2014-12-29 14:00:00,39.0,39.01,38.99,39.01,58200.0,20.9961,21.0015,20.9907,21.0015,58200.0
2014-12-29 14:05:00,39.0,39.04,39.0,39.04,52600.0,20.9961,21.0176,20.9961,21.0176,52600.0
2014-12-29 14:10:00,39.04,39.04,39.01,39.02,37900.0,21.0176,21.0176,21.0015,21.0068,37900.0
2014-12-29 14:15:00,39.02,39.03,39.01,39.01,56600.0,21.0068,21.0122,21.0015,21.0015,56600.0
2014-12-29 14:20:00,39.02,39.07,39.02,39.07,54800.0,21.0068,21.0338,21.0068,21.0338,54800.0
2014-12-29 14:25:00,39.06,39.07,39.02,39.04,49400.0,21.0284,21.0338,21.0068,21.0176,49400.0
2014-12-29 14:30:00,39.04,39.06,39.02,39.02,68500.0,21.0176,21.0284,21.0068,21.0068,68500.0
2014-12-29 14:35:00,39.02,39.03,38.99,39.0,56200.0,21.0068,21.0122,20.9907,20.9961,56200.0
2014-12-29 14:40:00,39.0,39.01,38.99,39.01,50100.0,20.9961,21.0015,20.9907,21.0015,50100.0
2014-12-29 14:45:00,39.0,39.02,39.0,39.0,39200.0,20.9961,21.0068,20.9961,20.9961,39200.0
2014-12-29 14:50:00,39.01,39.05,39.0,39.05,68800.0,21.0015,21.023,20.9961,21.023,68800.0
2014-12-29 14:55:00,39.04,39.05,39.03,39.04,46700.0,21.0176,21.023,21.0122,21.0176,46700.0
2014-12-29 15:00:00,39.04,39.07,39.03,39.07,51400.0,21.0176,21.0338,21.0122,21.0338,51400.0
2014-12-29 15:05:00,39.06,39.07,39.03,39.05,50500.0,21.0284,21.0338,21.0122,21.023,50500.0
2014-12-29 15:10:00,39.05,39.06,39.04,39.04,32200.0,21.023,21.0284,21.0176,21.0176,32200.0
2014-12-29 15:15:00,39.05,39.06,39.03,39.05,75100.0,21.023,21.0284,21.0122,21.023,75100.0
2014-12-29 15:20:00,39.04,39.06,39.03,39.05,155700.0,21.0176,21.0284,21.0122,21.023,155700.0
2014-12-29 15:25:00,39.06,39.06,39.04,39.04,71200.0,21.0284,21.0284,21.0176,21.0176,71200.0
2014-12-29 15:30:00,39.04,39.05,39.03,39.04,94400.0,21.0176,21.023,21.0122,21.0176,94400.0
2014-12-29 15:35:00,39.05,39.05,39.01,39.04,100000.0,21.023,21.023,21.0015,21.0176,100000.0
2014-12-29 15:40:00,39.04,39.05,39.02,39.03,102500.0,21.0176,21.023,21.0068,21.0122,102500.0
2014-12-29 15:45:00,39.03,39.04,39.02,39.04,134000.0,21.0122,21.0176,21.0068,21.0176,134000.0
2014-12-29 15:50:00,39.04,39.05,39.03,39.04,111400.0,21.0176,21.023,21.0122,21.0176,111400.0
2014-12-29 15:55:00,39.04,39.06,39.03,39.05,268200.0,21.0176,21.0284,21.0122,21.023,268200.0
2014-12-30 09:30:00,38.73,38.77,38.65,38.71,514000.0,20.8507,20.8722,20.8076,20.8399,514000.0
2014-12-30 09:35:00,38.71,38.71,38.5,38.59,235900.0,20.8399,20.8399,20.7269,20.7753,235900.0
2014-12-30 09:40:00,38.6,38.74,38.6,38.74,105700.0,20.7807,20.8561,20.7807,20.8561,105700.0
2014-12-30 09:45:00,38.74,38.79,38.51,38.55,271300.0,20.8561,20.883,20.7323,20.7538,271300.0
2014-12-30 09:50:00,38.55,38.69,38.55,38.59,74500.0,20.7538,20.8292,20.7538,20.7753,74500.0
2014-12-30 09:55:00,38.6,38.66,38.52,38.52,80600.0,20.7807,20.813,20.7377,20.7377,80600.0
2014-12-30 10:00:00,38.53,38.54,38.41,38.41,177100.0,20.743,20.7484,20.6784,20.6784,177100.0
2014-12-30 10:05:00,38.43,38.47,38.39,38.42,194900.0,20.6892,20.7107,20.6677,20.6838,194900.0
2014-12-30 10:10:00,38.42,38.43,38.3,38.35,144900.0,20.6838,20.6892,20.6192,20.6461,144900.0
2014-12-30 10:15:00,38.36,38.42,38.31,38.32,64800.0,20.6515,20.6838,20.6246,20.63,64800.0
2014-12-30 10:20:00,38.32,38.34,38.27,38.34,99200.0,20.63,20.6408,20.6031,20.6408,99200.0
2014-12-30 10:25:00,38.34,38.36,38.26,38.26,76500.0,20.6408,20.6515,20.5977,20.5977,76500.0
2014-12-30 10:30:00,38.26,38.35,38.25,38.35,78200.0,20.5977,20.6461,20.5923,20.6461,78200.0
2014-12-30 10:35:00,38.35,38.39,38.3,38.3,81200.0,20.6461,20.6677,20.6192,20.6192,81200.0
2014-12-30 10:40:00,38.3,38.35,38.28,38.33,62300.0,20.6192,20.6461,20.6084,20.6354,62300.0
2014-12-30 10:45:00,38.32,38.34,38.27,38.31,73700.0,20.63,20.6408,20.6031,20.6246,73700.0
2014-12-30 10:50:00,38.3,38.35,38.29,38.34,98300.0,20.6192,20.6461,20.6138,20.6408,98300.0
2014-12-30 10:55:00,38.34,38.45,38.33,38.41,98700.0,20.6408,20.7,20.6354,20.6784,98700.0
2014-12-30 11:00:00,38.41,38.46,38.4,38.42,62500.0,20.6784,20.7054,20.6731,20.6838,62500.0
2014-12-30 11:05:00,38.42,38.43,38.31,38.35,113400.0,20.6838,20.6892,20.6246,20.6461,113400.0
2014-12-30 11:10:00,38.34,38.34,38.29,38.31,73700.0,20.6408,20.6408,20.6138,20.6246,73700.0
2014-12-30 11:15:00,38.29,38.33,38.27,38.3,43400.0,20.6138,20.6354,20.6031,20.6192,43400.0
2014-12-30 11:20:00,38.31,38.37,38.29,38.37,75300.0,20.6246,20.6569,20.6138,20.6569,75300.0
2014-12-30 11:25:00,38.37,38.44,38.35,38.43,158700.0,20.6569,20.6946,20.6461,20.6892,158700.0
2014-12-30 11:30:00,38.42,38.43,38.35,38.4,175000.0,20.6838,20.6892,20.6461,20.6731,175000.0
2014-12-30 11:35:00,38.4,38.49,38.39,38.47,43500.0,20.6731,20.7215,20.6677,20.7107,43500.0
2014-12-30 11:40:00,38.47,38.47,38.41,38.44,58200.0,20.7107,20.7107,20.6784,20.6946,58200.0
2014-12-30 11:45:00,38.43,38.49,38.42,38.49,52400.0,20.6892,20.7215,20.6838,20.7215,52400.0
2014-12-30 11:50:00,38.48,38.51,38.46,38.5,57100.0,20.7161,20.7323,20.7054,20.7269,57100.0
2014-12-30 11:55:00,38.51,38.51,38.45,38.46,52200.0,20.7323,20.7323,20.7,20.7054,52200.0
2014-12-30 12:00:00,38.46,38.48,38.38,38.39,50800.0,20.7054,20.7161,20.6623,20.6677,50800.0
2014-12-30 12:05:00,38.39,38.47,38.38,38.45,44300.0,20.6677,20.7107,20.6623,20.7,44300.0
2014-12-30 12:10:00,38.45,38.46,38.42,38.44,42400.0,20.7,20.7054,20.6838,20.6946,42400.0
2014-12-30 12:15:00,38.44,38.48,38.42,38.46,40000.0,20.6946,20.7161,20.6838,20.7054,40000.0
2014-12-30 12:20:00,38.47,38.47,38.42,38.46,29400.0,20.7107,20.7107,20.6838,20.7054,29400.0
2014-12-30 12:25:00,38.47,38.47,38.42,38.43,40900.0,20.7107,20.7107,20.6838,20.6892,40900.0
2014-12-30 12:30:00,38.42,38.44,38.4,38.44,65000.0,20.6838,20.6946,20.6731,20.6946,65000.0
2014-12-30 12:35:00,38.43,38.46,38.42,38.44,54300.0,20.6892,20.7054,20.6838,20.6946,54300.0
2014-12-30 12:40:00,38.45,38.47,38.42,38.45,33100.0,20.7,20.7107,20.6838,20.7,33100.0
2014-12-30 12:45:00,38.45,38.5,38.45,38.47,36700.0,20.7,20.7269,20.7,20.7107,36700.0
2014-12-30 12:50:00,38.46,38.52,38.46,38.47,50600.0,20.7054,20.7377,20.7054,20.7107,50600.0
2014-12-30 12:55:00,38.46,38.47,38.43,38.45,30600.0,20.7054,20.7107,20.6892,20.7,30600.0
2014-12-30 13:00:00,38.44,38.48,38.42,38.48,47700.0,20.6946,20.7161,20.6838,20.7161,47700.0
2014-12-30 13:05:00,38.48,38.48,38.43,38.46,27100.0,20.7161,20.7161,20.6892,20.7054,27100.0
2014-12-30 13:10:00,38.47,38.52,38.45,38.5,40700.0,20.7107,20.7377,20.7,20.7269,40700.0
2014-12-30 13:15:00,38.5,38.52,38.48,38.5,31100.0,20.7269,20.7377,20.7161,20.7269,31100.0
2014-12-30 13:20:00,38.5,38.53,38.49,38.5,35200.0,20.7269,20.743,20.7215,20.7269,35200.0
2014-12-30 13:25:00,38.51,38.51,38.43,38.46,40200.0,20.7323,20.7323,20.6892,20.7054,40200.0
2014-12-30 13:30:00,38.46,38.5,38.45,38.47,29600.0,20.7054,20.7269,20.7,20.7107,29600.0
2014-12-30 13:35:00,38.47,38.47,38.44,38.46,37700.0,20.7107,20.7107,20.6946,20.7054,37700.0
2014-12-30 13:40:00,38.45,38.46,38.41,38.45,63700.0,20.7,20.7054,20.6784,20.7,63700.0
2014-12-30 13:45:00,38.45,38.47,38.43,38.47,62400.0,20.7,20.7107,20.6892,20.7107,62400.0
2014-12-30 13:50:00,38.47,38.52,38.46,38.51,68000.0,20.7107,20.7377,20.7054,20.7323,68000.0
2014-12-30 13:55:00,38.51,38.54,38.46,38.47,92100.0,20.7323,20.7484,20.7054,20.7107,92100.0
2014-12-30 14:00:00,38.47,38.51,38.47,38.48,62900.0,20.7107,20.7323,20.7107,20.7161,62900.0
2014-12-30 14:05:00,38.48,38.5,38.46,38.46,27000.0,20.7161,20.7269,20.7054,20.7054,27000.0
2014-12-30 14:10:00,38.46,38.48,38.45,38.48,68300.0,20.7054,20.7161,20.7,20.7161,68300.0
2014-12-30 14:15:00,38.47,38.48,38.45,38.45,52100.0,20.7107,20.7161,20.7,20.7,52100.0
2014-12-30 14:20:00,38.46,38.47,38.44,38.45,54800.0,20.7054,20.7107,20.6946,20.7,54800.0
2014-12-30 14:25:00,38.46,38.49,38.45,38.47,65800.0,20.7054,20.7215,20.7,20.7107,65800.0
2014-12-30 14:30:00,38.47,38.49,38.43,38.43,55500.0,20.7107,20.7215,20.6892,20.6892,55500.0
2014-12-30 14:35:00,38.44,38.46,38.41,38.45,102800.0,20.6946,20.7054,20.6784,20.7,102800.0
2014-12-30 14:40:00,38.44,38.45,38.42,38.42,41600.0,20.6946,20.7,20.6838,20.6838,41600.0
2014-12-30 14:45:00,38.43,38.44,38.42,38.44,28700.0,20.6892,20.6946,20.6838,20.6946,28700.0
2014-12-30 14:50:00,38.43,38.44,38.41,38.41,32300.0,20.6892,20.6946,20.6784,20.6784,32300.0
2014-12-30 14:55:00,38.42,38.43,38.38,38.39,87300.0,20.6838,20.6892,20.6623,20.6677,87300.0
2014-12-30 15:00:00,38.4,38.4,38.38,38.39,61900.0,20.6731,20.6731,20.6623,20.6677,61900.0
2014-12-30 15:05:00,38.39,38.41,38.38,38.4,34000.0,20.6677,20.6784,20.6623,20.6731,34000.0
2014-12-30 15:10:00,38.4,38.41,38.38,38.4,51400.0,20.6731,20.6784,20.6623,20.6731,51400.0
2014-12-30 15:15:00,38.39,38.42,38.39,38.41,78900.0,20.6677,20.6838,20.6677,20.6784,78900.0
2014-12-30 15:20:00,38.4,38.44,38.4,38.43,72900.0,20.6731,20.6946,20.6731,20.6892,72900.0
2014-12-30 15:25:00,38.43,38.44,38.42,38.44,52800.0,20.6892,20.6946,20.6838,20.6946,52800.0
2014-12-30 15:30:00,38.43,38.45,38.41,38.45,78700.0,20.6892,20.7,20.6784,20.7,78700.0
2014-12-30 15:35:00,38.44,38.45,38.43,38.44,74500.0,20.6946,20.7,20.6892,20.6946,74500.0
2014-12-30 15:40:00,38.44,38.44,38.39,38.4,74200.0,20.6946,20.6946,20.6677,20.6731,74200.0
2014-12-30 15:45:00,38.4,38.4,38.38,38.39,93600.0,20.6731,20.6731,20.6623,20.6677,93600.0
2014-12-30 15:50:00,38.39,38.4,38.38,38.39,115800.0,20.6677,20.6731,20.6623,20.6677,115800.0
2014-12-30 15:55:00,38.39,38.4,38.38,38.39,140100.0,20.6677,20.6731,20.6623,20.6677,140100.0
2014-12-31 09:30:00,38.29,38.33,38.21,38.29,252900.0,20.6138,20.6354,20.5708,20.6138,252900.0
2014-12-31 09:35:00,38.28,38.33,38.24,38.28,70500.0,20.6084,20.6354,20.5869,20.6084,70500.0
2014-12-31 09:40:00,38.28,38.31,38.22,38.24,51500.0,20.6084,20.6246,20.5761,20.5869,51500.0
2014-12-31 09:45:00,38.25,38.29,38.18,38.29,88200.0,20.5923,20.6138,20.5546,20.6138,88200.0
2014-12-31 09:50:00,38.28,38.29,38.23,38.23,61400.0,20.6084,20.6138,20.5815,20.5815,61400.0
2014-12-31 09:55:00,38.22,38.27,38.2,38.22,84000.0,20.5761,20.6031,20.5654,20.5761,84000.0
2014-12-31 10:00:00,38.23,38.32,38.21,38.27,100300.0,20.5815,20.63,20.5708,20.6031,100300.0
2014-12-31 10:05:00,38.27,38.32,38.23,38.25,93300.0,20.6031,20.63,20.5815,20.5923,93300.0
2014-12-31 10:10:00,38.24,38.29,38.21,38.22,81800.0,20.5869,20.6138,20.5708,20.5761,81800.0
2014-12-31 10:15:00,38.21,38.28,38.16,38.22,262900.0,20.5708,20.6084,20.5438,20.5761,262900.0
2014-12-31 10:20:00,38.22,38.23,38.16,38.18,267000.0,20.5761,20.5815,20.5438,20.5546,267000.0
2014-12-31 10:25:00,38.18,38.21,38.14,38.18,119300.0,20.5546,20.5708,20.5331,20.5546,119300.0
2014-12-31 10:30:00,38.18,38.27,38.15,38.15,93100.0,20.5546,20.6031,20.5385,20.5385,93100.0
2014-12-31 10:35:00,38.15,38.17,38.13,38.14,76500.0,20.5385,20.5492,20.5277,20.5331,76500.0
2014-12-31 10:40:00,38.14,38.17,38.12,38.13,97200.0,20.5331,20.5492,20.5223,20.5277,97200.0
2014-12-31 10:45:00,38.13,38.15,38.1,38.11,105500.0,20.5277,20.5385,20.5115,20.5169,105500.0
2014-12-31 10:50:00,38.1,38.12,38.08,38.09,89100.0,20.5115,20.5223,20.5008,20.5062,89100.0
2014-12-31 10:55:00,38.09,38.13,38.08,38.1,84500.0,20.5062,20.5277,20.5008,20.5115,84500.0
2014-12-31 11:00:00,38.09,38.13,38.08,38.1,60300.0,20.5062,20.5277,20.5008,20.5115,60300.0
2014-12-31 11:05:00,38.1,38.19,38.09,38.18,78000.0,20.5115,20.56,20.5062,20.5546,78000.0
2014-12-31 11:10:00,38.17,38.2,38.16,38.18,70000.0,20.5492,20.5654,20.5438,20.5546,70000.0
2014-12-31 11:15:00,38.19,38.21,38.18,38.21,79100.0,20.56,20.5708,20.5546,20.5708,79100.0
2014-12-31 11:20:00,38.2,38.25,38.19,38.21,148100.0,20.5654,20.5923,20.56,20.5708,148100.0
2014-12-31 11:25:00,38.21,38.24,38.19,38.2,69400.0,20.5708,20.5869,20.56,20.5654,69400.0
2014-12-31 11:30:00,38.2,38.24,38.19,38.21,87800.0,20.5654,20.5869,20.56,20.5708,87800.0
2014-12-31 11:35:00,38.21,38.22,38.18,38.2,52800.0,20.5708,20.5761,20.5546,20.5654,52800.0
2014-12-31 11:40:00,38.21,38.22,38.19,38.2,67600.0,20.5708,20.5761,20.56,20.5654,67600.0
2014-12-31 11:45:00,38.2,38.23,38.19,38.2,98600.0,20.5654,20.5815,20.56,20.5654,98600.0
2014-12-31 11:50:00,38.2,38.25,38.19,38.25,85400.0,20.5654,20.5923,20.56,20.5923,85400.0
2014-12-31 11:55:00,38.25,38.27,38.16,38.16,129600.0,20.5923,20.6031,20.5438,20.5438,129600.0
2014-12-31 12:00:00,38.16,38.17,38.03,38.04,97800.0,20.5438,20.5492,20.4739,20.4792,97800.0
2014-12-31 12:05:00,38.04,38.13,38.02,38.12,116800.0,20.4792,20.5277,20.4685,20.5223,116800.0
2014-12-31 12:10:00,38.12,38.12,38.06,38.07,77800.0,20.5223,20.5223,20.49,20.4954,77800.0
2014-12-31 12:15:00,38.07,38.08,38.05,38.05,31200.0,20.4954,20.5008,20.4846,20.4846,31200.0
2014-12-31 12:20:00,38.05,38.09,38.01,38.08,68300.0,20.4846,20.5062,20.4631,20.5008,68300.0
2014-12-31 12:25:00,38.08,38.08,38.01,38.08,86500.0,20.5008,20.5008,20.4631,20.5008,86500.0
2014-12-31 12:30:00,38.08,38.08,38.01,38.02,49900.0,20.5008,20.5008,20.4631,20.4685,49900.0
2014-12-31 12:35:00,38.03,38.08,38.01,38.06,46100.0,20.4739,20.5008,20.4631,20.49,46100.0
2014-12-31 12:40:00,38.05,38.1,38.04,38.07,38400.0,20.4846,20.5115,20.4792,20.4954,38400.0
2014-12-31 12:45:00,38.07,38.08,38.03,38.08,41300.0,20.4954,20.5008,20.4739,20.5008,41300.0
2014-12-31 12:50:00,38.08,38.14,38.05,38.11,70300.0,20.5008,20.5331,20.4846,20.5169,70300.0
2014-12-31 12:55:00,38.11,38.17,38.07,38.12,129900.0,20.5169,20.5492,20.4954,20.5223,129900.0
2014-12-31 13:00:00,38.13,38.22,38.1,38.19,93500.0,20.5277,20.5761,20.5115,20.56,93500.0
2014-12-31 13:05:00,38.19,38.22,38.17,38.19,28500.0,20.56,20.5761,20.5492,20.56,28500.0
2014-12-31 13:10:00,38.2,38.22,38.18,38.2,63200.0,20.5654,20.5761,20.5546,20.5654,63200.0
2014-12-31 13:15:00,38.2,38.22,38.17,38.22,41600.0,20.5654,20.5761,20.5492,20.5761,41600.0
2014-12-31 13:20:00,38.22,38.24,38.19,38.21,50200.0,20.5761,20.5869,20.56,20.5708,50200.0
2014-12-31 13:25:00,38.21,38.24,38.2,38.24,33300.0,20.5708,20.5869,20.5654,20.5869,33300.0
2014-12-31 13:30:00,38.25,38.31,38.25,38.3,75200.0,20.5923,20.6246,20.5923,20.6192,75200.0
2014-12-31 13:35:00,38.29,38.32,38.27,38.27,36200.0,20.6138,20.63,20.6031,20.6031,36200.0
2014-12-31 13:40:00,38.27,38.31,38.24,38.3,68400.0,20.6031,20.6246,20.5869,20.6192,68400.0
2014-12-31 13:45:00,38.31,38.34,38.29,38.3,53000.0,20.6246,20.6408,20.6138,20.6192,53000.0
2014-12-31 13:50:00,38.3,38.32,38.27,38.3,73800.0,20.6192,20.63,20.6031,20.6192,73800.0
2014-12-31 13:55:00,38.3,38.3,38.23,38.23,59600.0,20.6192,20.6192,20.5815,20.5815,59600.0
2014-12-31 14:00:00,38.23,38.24,38.2,38.21,56300.0,20.5815,20.5869,20.5654,20.5708,56300.0
2014-12-31 14:05:00,38.21,38.22,38.12,38.14,92700.0,20.5708,20.5761,20.5223,20.5331,92700.0
2014-12-31 14:10:00,38.14,38.16,38.11,38.11,47200.0,20.5331,20.5438,20.5169,20.5169,47200.0
2014-12-31 14:15:00,38.11,38.12,38.05,38.11,56900.0,20.5169,20.5223,20.4846,20.5169,56900.0
2014-12-31 14:20:00,38.1,38.19,38.09,38.18,56900.0,20.5115,20.56,20.5062,20.5546,56900.0
2014-12-31 14:25:00,38.18,38.23,38.15,38.23,83500.0,20.5546,20.5815,20.5385,20.5815,83500.0
2014-12-31 14:30:00,38.23,38.26,38.2,38.21,72300.0,20.5815,20.5977,20.5654,20.5708,72300.0
2014-12-31 14:35:00,38.2,38.24,38.17,38.18,47000.0,20.5654,20.5869,20.5492,20.5546,47000.0
2014-12-31 14:40:00,38.18,38.22,38.14,38.21,44900.0,20.5546,20.5761,20.5331,20.5708,44900.0
2014-12-31 14:45:00,38.21,38.22,38.16,38.16,37700.0,20.5708,20.5761,20.5438,20.5438,37700.0
2014-12-31 14:50:00,38.16,38.18,38.13,38.13,61100.0,20.5438,20.5546,20.5277,20.5277,61100.0
2014-12-31 14:55:00,38.14,38.17,38.12,38.15,40100.0,20.5331,20.5492,20.5223,20.5385,40100.0
2014-12-31 15:00:00,38.15,38.16,38.12,38.14,41900.0,20.5385,20.5438,20.5223,20.5331,41900.0
2014-12-31 15:05:00,38.14,38.17,38.12,38.17,51800.0,20.5331,20.5492,20.5223,20.5492,51800.0
2014-12-31 15:10:00,38.16,38.19,38.13,38.18,75700.0,20.5438,20.56,20.5277,20.5546,75700.0
2014-12-31 15:15:00,38.18,38.23,38.18,38.23,69400.0,20.5546,20.5815,20.5546,20.5815,69400.0
2014-12-31 15:20:00,38.24,38.26,38.21,38.25,68100.0,20.5869,20.5977,20.5708,20.5923,68100.0
2014-12-31 15:25:00,38.24,38.25,38.2,38.21,58500.0,20.5869,20.5923,20.5654,20.5708,58500.0
2014-12-31 15:30:00,38.22,38.22,38.15,38.18,68300.0,20.5761,20.5761,20.5385,20.5546,68300.0
2014-12-31 15:35:00,38.19,38.24,38.18,38.19,71500.0,20.56,20.5869,20.5546,20.56,71500.0
2014-12-31 15:40:00,38.2,38.2,38.15,38.17,91000.0,20.5654,20.5654,20.5385,20.5492,91000.0
2014-12-31 15:45:00,38.17,38.18,38.13,38.14,85700.0,20.5492,20.5546,20.5277,20.5331,85700.0
2014-12-31 15:50:00,38.14,38.15,38.1,38.12,112600.0,20.5331,20.5385,20.5115,20.5223,112600.0
2014-12-31 15:55:00,38.12,38.19,38.1,38.1,168500.0,20.5223,20.56,20.5115,20.5115,168500.0
2015-01-02 09:30:00,38.21,38.37,38.03,38.15,272600.0,20.5708,20.6569,20.4739,20.5385,272600.0
2015-01-02 09:35:00,38.16,38.22,38.05,38.15,79500.0,20.5438,20.5761,20.4846,20.5385,79500.0
2015-01-02 09:40:00,38.15,38.19,38.05,38.15,74600.0,20.5385,20.56,20.4846,20.5385,74600.0
2015-01-02 09:45:00,38.15,38.17,38.06,38.07,103900.0,20.5385,20.5492,20.49,20.4954,103900.0
2015-01-02 09:50:00,38.06,38.07,37.95,37.96,185900.0,20.49,20.4954,20.4308,20.4362,185900.0
2015-01-02 09:55:00,37.95,37.98,37.9,37.93,55700.0,20.4308,20.4469,20.4039,20.42,55700.0
2015-01-02 10:00:00,37.94,37.98,37.88,37.91,95800.0,20.4254,20.4469,20.3931,20.4093,95800.0
2015-01-02 10:05:00,37.92,37.93,37.85,37.87,72000.0,20.4146,20.42,20.377,20.3877,72000.0
2015-01-02 10:10:00,37.89,37.92,37.85,37.86,68000.0,20.3985,20.4146,20.377,20.3823,68000.0
2015-01-02 10:15:00,37.85,37.88,37.8,37.84,88400.0,20.377,20.3931,20.35,20.3716,88400.0
2015-01-02 10:20:00,37.84,37.92,37.82,37.92,54100.0,20.3716,20.4146,20.3608,20.4146,54100.0
2015-01-02 10:25:00,37.91,37.97,37.9,37.91,72200.0,20.4093,20.4416,20.4039,20.4093,72200.0
2015-01-02 10:30:00,37.91,37.92,37.78,37.78,95400.0,20.4093,20.4146,20.3393,20.3393,95400.0
2015-01-02 10:35:00,37.79,37.84,37.73,37.75,139400.0,20.3447,20.3716,20.3124,20.3231,139400.0
2015-01-02 10:40:00,37.75,37.89,37.75,37.89,177000.0,20.3231,20.3985,20.3231,20.3985,177000.0
2015-01-02 10:45:00,37.89,37.95,37.86,37.93,107300.0,20.3985,20.4308,20.3823,20.42,107300.0
2015-01-02 10:50:00,37.94,37.96,37.87,37.88,67300.0,20.4254,20.4362,20.3877,20.3931,67300.0
2015-01-02 10:55:00,37.87,37.94,37.84,37.84,156300.0,20.3877,20.4254,20.3716,20.3716,156300.0
2015-01-02 11:00:00,37.84,37.88,37.81,37.83,129300.0,20.3716,20.3931,20.3554,20.3662,129300.0
2015-01-02 11:05:00,37.83,37.86,37.81,37.85,108100.0,20.3662,20.3823,20.3554,20.377,108100.0
2015-01-02 11:10:00,37.85,37.88,37.79,37.86,146400.0,20.377,20.3931,20.3447,20.3823,146400.0
2015-01-02 11:15:00,37.86,37.94,37.84,37.94,87900.0,20.3823,20.4254,20.3716,20.4254,87900.0
2015-01-02 11:20:00,37.95,37.99,37.91,37.93,117600.0,20.4308,20.4523,20.4093,20.42,117600.0
2015-01-02 11:25:00,37.92,38.07,37.92,37.97,189700.0,20.4146,20.4954,20.4146,20.4416,189700.0
2015-01-02 11:30:00,37.97,38.04,37.95,38.01,139500.0,20.4416,20.4792,20.4308,20.4631,139500.0
2015-01-02 11:35:00,38.02,38.1,37.97,38.05,59100.0,20.4685,20.5115,20.4416,20.4846,59100.0
2015-01-02 11:40:00,38.05,38.08,37.99,37.99,38400.0,20.4846,20.5008,20.4523,20.4523,38400.0
2015-01-02 11:45:00,38.0,38.07,37.99,38.0,44100.0,20.4577,20.4954,20.4523,20.4577,44100.0
2015-01-02 11:50:00,38.01,38.06,37.95,38.06,63800.0,20.4631,20.49,20.4308,20.49,63800.0
2015-01-02 11:55:00,38.05,38.08,38.02,38.07,49400.0,20.4846,20.5008,20.4685,20.4954,49400.0
2015-01-02 12:00:00,38.08,38.1,38.05,38.07,55500.0,20.5008,20.5115,20.4846,20.4954,55500.0
2015-01-02 12:05:00,38.08,38.16,38.07,38.13,48500.0,20.5008,20.5438,20.4954,20.5277,48500.0
2015-01-02 12:10:00,38.13,38.16,38.09,38.12,50900.0,20.5277,20.5438,20.5062,20.5223,50900.0
2015-01-02 12:15:00,38.11,38.13,38.07,38.11,78500.0,20.5169,20.5277,20.4954,20.5169,78500.0
2015-01-02 12:20:00,38.1,38.17,38.09,38.14,27800.0,20.5115,20.5492,20.5062,20.5331,27800.0
2015-01-02 12:25:00,38.13,38.13,38.08,38.1,27200.0,20.5277,20.5277,20.5008,20.5115,27200.0
2015-01-02 12:30:00,38.1,38.16,38.09,38.13,45200.0,20.5115,20.5438,20.5062,20.5277,45200.0
2015-01-02 12:35:00,38.14,38.18,38.11,38.16,45200.0,20.5331,20.5546,20.5169,20.5438,45200.0
2015-01-02 12:40:00,38.16,38.2,38.13,38.18,56100.0,20.5438,20.5654,20.5277,20.5546,56100.0
2015-01-02 12:45:00,38.18,38.21,38.11,38.14,143800.0,20.5546,20.5708,20.5169,20.5331,143800.0
2015-01-02 12:50:00,38.14,38.17,38.1,38.12,42200.0,20.5331,20.5492,20.5115,20.5223,42200.0
2015-01-02 12:55:00,38.12,38.17,38.11,38.13,42600.0,20.5223,20.5492,20.5169,20.5277,42600.0
2015-01-02 13:00:00,38.13,38.15,38.09,38.14,28000.0,20.5277,20.5385,20.5062,20.5331,28000.0
2015-01-02 13:05:00,38.14,38.19,38.13,38.17,56900.0,20.5331,20.56,20.5277,20.5492,56900.0
2015-01-02 13:10:00,38.17,38.2,38.15,38.18,60700.0,20.5492,20.5654,20.5385,20.5546,60700.0
2015-01-02 13:15:00,38.18,38.21,38.16,38.17,57800.0,20.5546,20.5708,20.5438,20.5492,57800.0
2015-01-02 13:20:00,38.17,38.24,38.16,38.23,46100.0,20.5492,20.5869,20.5438,20.5815,46100.0
2015-01-02 13:25:00,38.22,38.23,38.13,38.15,44500.0,20.5761,20.5815,20.5277,20.5385,44500.0
2015-01-02 13:30:00,38.14,38.16,38.09,38.11,42700.0,20.5331,20.5438,20.5062,20.5169,42700.0
2015-01-02 13:35:00,38.1,38.16,38.09,38.13,24200.0,20.5115,20.5438,20.5062,20.5277,24200.0
2015-01-02 13:40:00,38.13,38.14,38.1,38.11,21300.0,20.5277,20.5331,20.5115,20.5169,21300.0
2015-01-02 13:45:00,38.11,38.11,38.06,38.08,28800.0,20.5169,20.5169,20.49,20.5008,28800.0
2015-01-02 13:50:00,38.08,38.12,38.06,38.1,48000.0,20.5008,20.5223,20.49,20.5115,48000.0
2015-01-02 13:55:00,38.1,38.11,38.03,38.04,35800.0,20.5115,20.5169,20.4739,20.4792,35800.0
2015-01-02 14:00:00,38.03,38.04,38.0,38.01,45000.0,20.4739,20.4792,20.4577,20.4631,45000.0
2015-01-02 14:05:00,38.01,38.06,38.0,38.02,23700.0,20.4631,20.49,20.4577,20.4685,23700.0
2015-01-02 14:10:00,38.03,38.07,38.02,38.04,143900.0,20.4739,20.4954,20.4685,20.4792,143900.0
2015-01-02 14:15:00,38.04,38.04,38.01,38.04,34800.0,20.4792,20.4792,20.4631,20.4792,34800.0
2015-01-02 14:20:00,38.04,38.12,38.04,38.11,49300.0,20.4792,20.5223,20.4792,20.5169,49300.0
2015-01-02 14:25:00,38.12,38.15,38.07,38.08,93900.0,20.5223,20.5385,20.4954,20.5008,93900.0
2015-01-02 14:30:00,38.07,38.07,38.0,38.06,63300.0,20.4954,20.4954,20.4577,20.49,63300.0
2015-01-02 14:35:00,38.06,38.12,38.05,38.09,60100.0,20.49,20.5223,20.4846,20.5062,60100.0
2015-01-02 14:40:00,38.09,38.13,38.08,38.09,82900.0,20.5062,20.5277,20.5008,20.5062,82900.0
2015-01-02 14:45:00,38.09,38.1,38.03,38.07,96600.0,20.5062,20.5115,20.4739,20.4954,96600.0
2015-01-02 14:50:00,38.06,38.08,38.05,38.06,50800.0,20.49,20.5008,20.4846,20.49,50800.0
2015-01-02 14:55:00,38.06,38.09,38.03,38.05,45200.0,20.49,20.5062,20.4739,20.4846,45200.0
2015-01-02 15:00:00,38.05,38.05,38.0,38.02,75700.0,20.4846,20.4846,20.4577,20.4685,75700.0
2015-01-02 15:05:00,38.02,38.02,38.0,38.01,42600.0,20.4685,20.4685,20.4577,20.4631,42600.0
2015-01-02 15:10:00,38.02,38.03,37.99,38.03,58600.0,20.4685,20.4739,20.4523,20.4739,58600.0
2015-01-02 15:15:00,38.03,38.06,38.0,38.03,41500.0,20.4739,20.49,20.4577,20.4739,41500.0
2015-01-02 15:20:00,38.03,38.09,38.02,38.08,27200.0,20.4739,20.5062,20.4685,20.5008,27200.0
2015-01-02 15:25:00,38.09,38.1,38.06,38.09,29000.0,20.5062,20.5115,20.49,20.5062,29000.0
2015-01-02 15:30:00,38.1,38.13,38.1,38.11,43400.0,20.5115,20.5277,20.5115,20.5169,43400.0
2015-01-02 15:35:00,38.11,38.17,38.09,38.11,89500.0,20.5169,20.5492,20.5062,20.5169,89500.0
2015-01-02 15:40:00,38.11,38.15,38.1,38.11,45700.0,20.5169,20.5385,20.5115,20.5169,45700.0
2015-01-02 15:45:00,38.12,38.2,38.11,38.2,67500.0,20.5223,20.5654,20.5169,20.5654,67500.0
2015-01-02 15:50:00,38.19,38.19,38.14,38.16,106000.0,20.56,20.56,20.5331,20.5438,106000.0
2015-01-02 15:55:00,38.16,38.17,38.11,38.12,124700.0,20.5438,20.5492,20.5169,20.5223,124700.0
2015-01-05 09:30:00,36.59,36.66,36.44,36.51,834100.0,19.6986,19.7363,19.6179,19.6556,834100.0
2015-01-05 09:35:00,36.52,36.56,36.35,36.36,302900.0,19.6609,19.6825,19.5694,19.5748,302900.0
2015-01-05 09:40:00,36.35,36.4,36.29,36.32,276400.0,19.5694,19.5963,19.5371,19.5533,276400.0
2015-01-05 09:45:00,36.32,36.37,36.24,36.25,279300.0,19.5533,19.5802,19.5102,19.5156,279300.0
2015-01-05 09:50:00,36.25,36.28,36.13,36.14,315900.0,19.5156,19.5317,19.451,19.4564,315900.0
2015-01-05 09:55:00,36.13,36.2,36.06,36.2,241500.0,19.451,19.4887,19.4133,19.4887,241500.0
2015-01-05 10:00:00,36.18,36.18,36.06,36.1,129000.0,19.4779,19.4779,19.4133,19.4348,129000.0
2015-01-05 10:05:00,36.1,36.22,36.08,36.21,272100.0,19.4348,19.4994,19.4241,19.494,272100.0
2015-01-05 10:10:00,36.21,36.22,36.09,36.15,222300.0,19.494,19.4994,19.4294,19.4617,222300.0
2015-01-05 10:15:00,36.15,36.22,36.14,36.16,146800.0,19.4617,19.4994,19.4564,19.4671,146800.0
2015-01-05 10:20:00,36.16,36.22,36.1,36.2,141400.0,19.4671,19.4994,19.4348,19.4887,141400.0
2015-01-05 10:25:00,36.21,36.22,36.07,36.08,147200.0,19.494,19.4994,19.4187,19.4241,147200.0
2015-01-05 10:30:00,36.07,36.16,36.03,36.14,243000.0,19.4187,19.4671,19.3971,19.4564,243000.0
2015-01-05 10:35:00,36.15,36.17,36.05,36.06,179700.0,19.4617,19.4725,19.4079,19.4133,179700.0
2015-01-05 10:40:00,36.06,36.1,36.03,36.05,147800.0,19.4133,19.4348,19.3971,19.4079,147800.0
2015-01-05 10:45:00,36.05,36.13,36.03,36.04,152500.0,19.4079,19.451,19.3971,19.4025,152500.0
2015-01-05 10:50:00,36.04,36.11,36.02,36.04,119100.0,19.4025,19.4402,19.3918,19.4025,119100.0
2015-01-05 10:55:00,36.04,36.06,35.97,35.97,379400.0,19.4025,19.4133,19.3648,19.3648,379400.0
2015-01-05 11:00:00,35.96,35.96,35.84,35.85,276000.0,19.3595,19.3595,19.2948,19.3002,276000.0
2015-01-05 11:05:00,35.86,35.89,35.82,35.83,185800.0,19.3056,19.3218,19.2841,19.2895,185800.0
2015-01-05 11:10:00,35.83,35.86,35.72,35.74,301800.0,19.2895,19.3056,19.2302,19.241,301800.0
2015-01-05 11:15:00,35.73,35.74,35.63,35.66,291800.0,19.2356,19.241,19.1818,19.1979,291800.0
2015-01-05 11:20:00,35.67,35.75,35.63,35.65,278800.0,19.2033,19.2464,19.1818,19.1926,278800.0
2015-01-05 11:25:00,35.65,35.73,35.63,35.65,223600.0,19.1926,19.2356,19.1818,19.1926,223600.0
2015-01-05 11:30:00,35.64,35.76,35.64,35.75,125200.0,19.1872,19.2518,19.1872,19.2464,125200.0
2015-01-05 11:35:00,35.75,35.87,35.75,35.87,208000.0,19.2464,19.311,19.2464,19.311,208000.0
2015-01-05 11:40:00,35.85,35.9,35.78,35.89,117200.0,19.3002,19.3272,19.2625,19.3218,117200.0
2015-01-05 11:45:00,35.88,35.9,35.79,35.86,134400.0,19.3164,19.3272,19.2679,19.3056,134400.0
2015-01-05 11:50:00,35.86,35.95,35.85,35.92,74600.0,19.3056,19.3541,19.3002,19.3379,74600.0
2015-01-05 11:55:00,35.93,35.96,35.85,35.94,111000.0,19.3433,19.3595,19.3002,19.3487,111000.0
2015-01-05 12:00:00,35.94,35.99,35.9,35.91,112100.0,19.3487,19.3756,19.3272,19.3325,112100.0
2015-01-05 12:05:00,35.91,35.97,35.9,35.95,83700.0,19.3325,19.3648,19.3272,19.3541,83700.0
2015-01-05 12:10:00,35.94,35.97,35.89,35.95,186000.0,19.3487,19.3648,19.3218,19.3541,186000.0
2015-01-05 12:15:00,35.94,36.0,35.91,35.96,203600.0,19.3487,19.381,19.3325,19.3595,203600.0
2015-01-05 12:20:00,35.97,36.02,35.95,35.97,265700.0,19.3648,19.3918,19.3541,19.3648,265700.0
2015-01-05 12:25:00,35.96,35.98,35.92,35.93,222400.0,19.3595,19.3702,19.3379,19.3433,222400.0
2015-01-05 12:30:00,35.94,35.98,35.91,35.97,128500.0,19.3487,19.3702,19.3325,19.3648,128500.0
2015-01-05 12:35:00,35.97,36.02,35.96,35.99,78700.0,19.3648,19.3918,19.3595,19.3756,78700.0
2015-01-05 12:40:00,35.98,36.06,35.98,36.04,87600.0,19.3702,19.4133,19.3702,19.4025,87600.0
2015-01-05 12:45:00,36.05,36.1,36.04,36.09,148900.0,19.4079,19.4348,19.4025,19.4294,148900.0
2015-01-05 12:50:00,36.1,36.11,36.01,36.03,103700.0,19.4348,19.4402,19.3864,19.3971,103700.0
2015-01-05 12:55:00,36.04,36.05,36.02,36.04,84200.0,19.4025,19.4079,19.3918,19.4025,84200.0
2015-01-05 13:00:00,36.05,36.08,36.03,36.07,72900.0,19.4079,19.4241,19.3971,19.4187,72900.0
2015-01-05 13:05:00,36.06,36.13,36.05,36.13,65400.0,19.4133,19.451,19.4079,19.451,65400.0
2015-01-05 13:10:00,36.12,36.13,36.07,36.08,67100.0,19.4456,19.451,19.4187,19.4241,67100.0
2015-01-05 13:15:00,36.08,36.12,36.06,36.11,75400.0,19.4241,19.4456,19.4133,19.4402,75400.0
2015-01-05 13:20:00,36.11,36.18,36.11,36.15,102600.0,19.4402,19.4779,19.4402,19.4617,102600.0
2015-01-05 13:25:00,36.16,36.22,36.14,36.21,118700.0,19.4671,19.4994,19.4564,19.494,118700.0
2015-01-05 13:30:00,36.21,36.29,36.2,36.27,184400.0,19.494,19.5371,19.4887,19.5263,184400.0
2015-01-05 13:35:00,36.27,36.29,36.19,36.26,98700.0,19.5263,19.5371,19.4833,19.521,98700.0
2015-01-05 13:40:00,36.26,36.28,36.19,36.22,77500.0,19.521,19.5317,19.4833,19.4994,77500.0
2015-01-05 13:45:00,36.22,36.24,36.19,36.21,79200.0,19.4994,19.5102,19.4833,19.494,79200.0
2015-01-05 13:50:00,36.21,36.24,36.2,36.24,67000.0,19.494,19.5102,19.4887,19.5102,67000.0
2015-01-05 13:55:00,36.23,36.23,36.17,36.2,73100.0,19.5048,19.5048,19.4725,19.4887,73100.0
2015-01-05 14:00:00,36.2,36.23,36.18,36.2,86100.0,19.4887,19.5048,19.4779,19.4887,86100.0
2015-01-05 14:05:00,36.2,36.24,36.19,36.19,72600.0,19.4887,19.5102,19.4833,19.4833,72600.0
2015-01-05 14:10:00,36.19,36.24,36.18,36.21,93500.0,19.4833,19.5102,19.4779,19.494,93500.0
2015-01-05 14:15:00,36.21,36.27,36.18,36.18,84400.0,19.494,19.5263,19.4779,19.4779,84400.0
2015-01-05 14:20:00,36.19,36.26,36.19,36.26,75500.0,19.4833,19.521,19.4833,19.521,75500.0
2015-01-05 14:25:00,36.25,36.28,36.2,36.22,100400.0,19.5156,19.5317,19.4887,19.4994,100400.0
2015-01-05 14:30:00,36.22,36.24,36.16,36.22,118200.0,19.4994,19.5102,19.4671,19.4994,118200.0
2015-01-05 14:35:00,36.22,36.24,36.2,36.24,62600.0,19.4994,19.5102,19.4887,19.5102,62600.0
2015-01-05 14:40:00,36.24,36.26,36.17,36.18,95400.0,19.5102,19.521,19.4725,19.4779,95400.0
2015-01-05 14:45:00,36.18,36.19,36.16,36.17,81700.0,19.4779,19.4833,19.4671,19.4725,81700.0
2015-01-05 14:50:00,36.16,36.18,36.15,36.18,88700.0,19.4671,19.4779,19.4617,19.4779,88700.0
2015-01-05 14:55:00,36.18,36.19,36.15,36.16,84000.0,19.4779,19.4833,19.4617,19.4671,84000.0
2015-01-05 15:00:00,36.16,36.16,36.12,36.13,56300.0,19.4671,19.4671,19.4456,19.451,56300.0
2015-01-05 15:05:00,36.13,36.17,36.13,36.16,78000.0,19.451,19.4725,19.451,19.4671,78000.0
2015-01-05 15:10:00,36.17,36.21,36.15,36.21,115100.0,19.4725,19.494,19.4617,19.494,115100.0
2015-01-05 15:15:00,36.2,36.21,36.15,36.18,76100.0,19.4887,19.494,19.4617,19.4779,76100.0
2015-01-05 15:20:00,36.18,36.22,36.16,36.22,67300.0,19.4779,19.4994,19.4671,19.4994,67300.0
2015-01-05 15:25:00,36.21,36.22,36.2,36.21,75200.0,19.494,19.4994,19.4887,19.494,75200.0
2015-01-05 15:30:00,36.22,36.23,36.19,36.2,110300.0,19.4994,19.5048,19.4833,19.4887,110300.0
2015-01-05 15:35:00,36.2,36.22,36.19,36.21,102800.0,19.4887,19.4994,19.4833,19.494,102800.0
2015-01-05 15:40:00,36.21,36.22,36.18,36.18,105200.0,19.494,19.4994,19.4779,19.4779,105200.0
2015-01-05 15:45:00,36.18,36.19,36.16,36.19,209800.0,19.4779,19.4833,19.4671,19.4833,209800.0
2015-01-05 15:50:00,36.18,36.2,36.17,36.19,392300.0,19.4779,19.4887,19.4725,19.4833,392300.0
2015-01-05 15:55:00,36.19,36.19,36.1,36.1,428900.0,19.4833,19.4833,19.4348,19.4348,428900.0
2015-01-06 09:30:00,36.01,36.21,35.93,36.21,459200.0,19.3864,19.494,19.3433,19.494,459200.0
2015-01-06 09:35:00,36.23,36.26,36.05,36.2,236200.0,19.5048,19.521,19.4079,19.4887,236200.0
2015-01-06 09:40:00,36.19,36.43,36.15,36.34,355100.0,19.4833,19.6125,19.4617,19.564,355100.0
2015-01-06 09:45:00,36.34,36.41,36.29,36.34,216000.0,19.564,19.6017,19.5371,19.564,216000.0
2015-01-06 09:50:00,36.34,36.34,36.25,36.29,172500.0,19.564,19.564,19.5156,19.5371,172500.0
2015-01-06 09:55:00,36.29,36.3,36.19,36.21,244100.0,19.5371,19.5425,19.4833,19.494,244100.0
2015-01-06 10:00:00,36.2,36.33,36.11,36.27,158000.0,19.4887,19.5586,19.4402,19.5263,158000.0
2015-01-06 10:05:00,36.26,36.4,36.24,36.4,155200.0,19.521,19.5963,19.5102,19.5963,155200.0
2015-01-06 10:10:00,36.4,36.48,36.35,36.43,135600.0,19.5963,19.6394,19.5694,19.6125,135600.0
2015-01-06 10:15:00,36.42,36.45,36.38,36.39,127700.0,19.6071,19.6232,19.5856,19.5909,127700.0
2015-01-06 10:20:00,36.39,36.42,36.33,36.4,108300.0,19.5909,19.6071,19.5586,19.5963,108300.0
2015-01-06 10:25:00,36.4,36.5,36.38,36.46,197900.0,19.5963,19.6502,19.5856,19.6286,197900.0
2015-01-06 10:30:00,36.46,36.5,36.43,36.46,115200.0,19.6286,19.6502,19.6125,19.6286,115200.0
2015-01-06 10:35:00,36.45,36.46,36.35,36.35,128900.0,19.6232,19.6286,19.5694,19.5694,128900.0
2015-01-06 10:40:00,36.35,36.41,36.33,36.35,132000.0,19.5694,19.6017,19.5586,19.5694,132000.0
2015-01-06 10:45:00,36.36,36.39,36.32,36.33,96600.0,19.5748,19.5909,19.5533,19.5586,96600.0
2015-01-06 10:50:00,36.33,36.33,36.18,36.18,144800.0,19.5586,19.5586,19.4779,19.4779,144800.0
2015-01-06 10:55:00,36.18,36.21,36.14,36.14,271500.0,19.4779,19.494,19.4564,19.4564,271500.0
2015-01-06 11:00:00,36.14,36.14,35.94,36.03,218000.0,19.4564,19.4564,19.3487,19.3971,218000.0
2015-01-06 11:05:00,36.03,36.04,35.95,36.0,235800.0,19.3971,19.4025,19.3541,19.381,235800.0
2015-01-06 11:10:00,36.0,36.01,35.92,35.96,118300.0,19.381,19.3864,19.3379,19.3595,118300.0
2015-01-06 11:15:00,35.96,35.98,35.86,35.9,150800.0,19.3595,19.3702,19.3056,19.3272,150800.0
2015-01-06 11:20:00,35.9,35.92,35.86,35.91,104400.0,19.3272,19.3379,19.3056,19.3325,104400.0
2015-01-06 11:25:00,35.9,35.91,35.78,35.82,281800.0,19.3272,19.3325,19.2625,19.2841,281800.0
2015-01-06 11:30:00,35.82,35.83,35.71,35.77,252100.0,19.2841,19.2895,19.2249,19.2572,252100.0
2015-01-06 11:35:00,35.77,35.79,35.71,35.74,95200.0,19.2572,19.2679,19.2249,19.241,95200.0
2015-01-06 11:40:00,35.73,35.79,35.72,35.72,81700.0,19.2356,19.2679,19.2302,19.2302,81700.0
2015-01-06 11:45:00,35.72,35.77,35.7,35.73,95300.0,19.2302,19.2572,19.2195,19.2356,95300.0
2015-01-06 11:50:00,35.73,35.75,35.69,35.7,102500.0,19.2356,19.2464,19.2141,19.2195,102500.0
2015-01-06 11:55:00,35.7,35.76,35.69,35.73,110500.0,19.2195,19.2518,19.2141,19.2356,110500.0
2015-01-06 12:00:00,35.73,35.74,35.67,35.67,122700.0,19.2356,19.241,19.2033,19.2033,122700.0
2015-01-06 12:05:00,35.68,35.73,35.65,35.73,80600.0,19.2087,19.2356,19.1926,19.2356,80600.0
2015-01-06 12:10:00,35.73,35.75,35.69,35.72,71200.0,19.2356,19.2464,19.2141,19.2302,71200.0
2015-01-06 12:15:00,35.72,35.72,35.68,35.69,94100.0,19.2302,19.2302,19.2087,19.2141,94100.0
2015-01-06 12:20:00,35.69,35.73,35.67,35.69,63700.0,19.2141,19.2356,19.2033,19.2141,63700.0
2015-01-06 12:25:00,35.68,35.79,35.68,35.78,67400.0,19.2087,19.2679,19.2087,19.2625,67400.0
2015-01-06 12:30:00,35.78,35.82,35.75,35.81,84800.0,19.2625,19.2841,19.2464,19.2787,84800.0
2015-01-06 12:35:00,35.81,35.88,35.81,35.84,98500.0,19.2787,19.3164,19.2787,19.2948,98500.0
2015-01-06 12:40:00,35.85,35.89,35.81,35.82,111400.0,19.3002,19.3218,19.2787,19.2841,111400.0
2015-01-06 12:45:00,35.82,35.83,35.78,35.79,54000.0,19.2841,19.2895,19.2625,19.2679,54000.0
2015-01-06 12:50:00,35.79,35.83,35.76,35.79,60700.0,19.2679,19.2895,19.2518,19.2679,60700.0
2015-01-06 12:55:00,35.8,35.85,35.79,35.82,92400.0,19.2733,19.3002,19.2679,19.2841,92400.0
2015-01-06 13:00:00,35.82,35.84,35.76,35.78,74800.0,19.2841,19.2948,19.2518,19.2625,74800.0
2015-01-06 13:05:00,35.78,35.79,35.72,35.73,59300.0,19.2625,19.2679,19.2302,19.2356,59300.0
2015-01-06 13:10:00,35.73,35.73,35.7,35.71,41300.0,19.2356,19.2356,19.2195,19.2249,41300.0
2015-01-06 13:15:00,35.71,35.72,35.67,35.68,63800.0,19.2249,19.2302,19.2033,19.2087,63800.0
2015-01-06 13:20:00,35.67,35.73,35.67,35.7,64700.0,19.2033,19.2356,19.2033,19.2195,64700.0
2015-01-06 13:25:00,35.7,35.76,35.67,35.75,105700.0,19.2195,19.2518,19.2033,19.2464,105700.0
2015-01-06 13:30:00,35.75,35.76,35.72,35.72,85400.0,19.2464,19.2518,19.2302,19.2302,85400.0
2015-01-06 13:35:00,35.73,35.76,35.71,35.75,78800.0,19.2356,19.2518,19.2249,19.2464,78800.0
2015-01-06 13:40:00,35.75,35.76,35.67,35.68,62400.0,19.2464,19.2518,19.2033,19.2087,62400.0
2015-01-06 13:45:00,35.68,35.72,35.67,35.7,58600.0,19.2087,19.2302,19.2033,19.2195,58600.0
2015-01-06 13:50:00,35.69,35.73,35.67,35.72,58300.0,19.2141,19.2356,19.2033,19.2302,58300.0
2015-01-06 13:55:00,35.72,35.79,35.7,35.78,67600.0,19.2302,19.2679,19.2195,19.2625,67600.0
2015-01-06 14:00:00,35.79,35.83,35.76,35.81,76200.0,19.2679,19.2895,19.2518,19.2787,76200.0
2015-01-06 14:05:00,35.81,35.85,35.78,35.84,87000.0,19.2787,19.3002,19.2625,19.2948,87000.0
2015-01-06 14:10:00,35.84,35.84,35.76,35.76,55700.0,19.2948,19.2948,19.2518,19.2518,55700.0
2015-01-06 14:15:00,35.76,35.82,35.76,35.78,72900.0,19.2518,19.2841,19.2518,19.2625,72900.0
2015-01-06 14:20:00,35.79,35.85,35.78,35.85,51000.0,19.2679,19.3002,19.2625,19.3002,51000.0
2015-01-06 14:25:00,35.85,35.9,35.82,35.89,79200.0,19.3002,19.3272,19.2841,19.3218,79200.0
2015-01-06 14:30:00,35.9,35.93,35.85,35.86,62800.0,19.3272,19.3433,19.3002,19.3056,62800.0
2015-01-06 14:35:00,35.86,35.9,35.84,35.88,51000.0,19.3056,19.3272,19.2948,19.3164,51000.0
2015-01-06 14:40:00,35.89,35.97,35.88,35.95,70500.0,19.3218,19.3648,19.3164,19.3541,70500.0
2015-01-06 14:45:00,35.95,35.97,35.91,35.95,102100.0,19.3541,19.3648,19.3325,19.3541,102100.0
2015-01-06 14:50:00,35.95,36.0,35.93,35.95,99900.0,19.3541,19.381,19.3433,19.3541,99900.0
2015-01-06 14:55:00,35.96,35.98,35.9,35.9,104000.0,19.3595,19.3702,19.3272,19.3272,104000.0
2015-01-06 15:00:00,35.91,35.92,35.88,35.9,73700.0,19.3325,19.3379,19.3164,19.3272,73700.0
2015-01-06 15:05:00,35.9,35.93,35.89,35.92,92700.0,19.3272,19.3433,19.3218,19.3379,92700.0
2015-01-06 15:10:00,35.92,35.96,35.89,35.95,76500.0,19.3379,19.3595,19.3218,19.3541,76500.0
2015-01-06 15:15:00,35.94,35.96,35.92,35.95,128100.0,19.3487,19.3595,19.3379,19.3541,128100.0
2015-01-06 15:20:00,35.95,36.04,35.93,36.02,176300.0,19.3541,19.4025,19.3433,19.3918,176300.0
2015-01-06 15:25:00,36.01,36.07,35.99,36.06,96300.0,19.3864,19.4187,19.3756,19.4133,96300.0
2015-01-06 15:30:00,36.05,36.09,36.01,36.01,108200.0,19.4079,19.4294,19.3864,19.3864,108200.0
2015-01-06 15:35:00,36.01,36.05,35.98,35.98,144300.0,19.3864,19.4079,19.3702,19.3702,144300.0
2015-01-06 15:40:00,35.99,36.01,35.96,35.99,114500.0,19.3756,19.3864,19.3595,19.3756,114500.0
2015-01-06 15:45:00,35.98,35.99,35.95,35.96,117700.0,19.3702,19.3756,19.3541,19.3595,117700.0
2015-01-06 15:50:00,35.95,35.96,35.88,35.91,182800.0,19.3541,19.3595,19.3164,19.3325,182800.0
2015-01-06 15:55:00,35.9,35.91,35.83,35.83,274500.0,19.3272,19.3325,19.2895,19.2895,274500.0
2015-01-07 09:30:00,36.0,36.1,35.97,36.09,387900.0,19.381,19.4348,19.3648,19.4294,387900.0
2015-01-07 09:35:00,36.09,36.18,36.04,36.13,214500.0,19.4294,19.4779,19.4025,19.451,214500.0
2015-01-07 09:40:00,36.13,36.17,36.02,36.14,123600.0,19.451,19.4725,19.3918,19.4564,123600.0
2015-01-07 09:45:00,36.14,36.16,36.01,36.14,136200.0,19.4564,19.4671,19.3864,19.4564,136200.0
2015-01-07 09:50:00,36.15,36.28,36.12,36.23,123000.0,19.4617,19.5317,19.4456,19.5048,123000.0
2015-01-07 09:55:00,36.23,36.34,36.2,36.3,138400.0,19.5048,19.564,19.4887,19.5425,138400.0
2015-01-07 10:00:00,36.3,36.35,36.2,36.23,426300.0,19.5425,19.5694,19.4887,19.5048,426300.0
2015-01-07 10:05:00,36.23,36.23,36.13,36.19,126400.0,19.5048,19.5048,19.451,19.4833,126400.0
2015-01-07 10:10:00,36.19,36.22,36.06,36.06,144500.0,19.4833,19.4994,19.4133,19.4133,144500.0
2015-01-07 10:15:00,36.06,36.1,36.0,36.03,143500.0,19.4133,19.4348,19.381,19.3971,143500.0
2015-01-07 10:20:00,36.02,36.08,35.98,36.0,173100.0,19.3918,19.4241,19.3702,19.381,173100.0
2015-01-07 10:25:00,36.0,36.09,35.97,36.05,85400.0,19.381,19.4294,19.3648,19.4079,85400.0
2015-01-07 10:30:00,36.04,36.04,35.88,35.93,188500.0,19.4025,19.4025,19.3164,19.3433,188500.0
2015-01-07 10:35:00,35.93,35.93,35.75,35.75,151900.0,19.3433,19.3433,19.2464,19.2464,151900.0
2015-01-07 10:40:00,35.76,35.76,35.68,35.72,156200.0,19.2518,19.2518,19.2087,19.2302,156200.0
2015-01-07 10:45:00,35.72,35.77,35.7,35.75,88900.0,19.2302,19.2572,19.2195,19.2464,88900.0
2015-01-07 10:50:00,35.75,35.85,35.72,35.78,91400.0,19.2464,19.3002,19.2302,19.2625,91400.0
2015-01-07 10:55:00,35.79,35.8,35.68,35.69,123900.0,19.2679,19.2733,19.2087,19.2141,123900.0
2015-01-07 11:00:00,35.69,35.79,35.68,35.74,161200.0,19.2141,19.2679,19.2087,19.241,161200.0
2015-01-07 11:05:00,35.75,35.76,35.66,35.73,151700.0,19.2464,19.2518,19.1979,19.2356,151700.0
2015-01-07 11:10:00,35.73,35.78,35.66,35.67,116400.0,19.2356,19.2625,19.1979,19.2033,116400.0
2015-01-07 11:15:00,35.67,35.75,35.66,35.75,177900.0,19.2033,19.2464,19.1979,19.2464,177900.0
2015-01-07 11:20:00,35.74,35.79,35.71,35.73,160700.0,19.241,19.2679,19.2249,19.2356,160700.0
2015-01-07 11:25:00,35.74,35.75,35.66,35.72,229600.0,19.241,19.2464,19.1979,19.2302,229600.0
2015-01-07 11:30:00,35.73,35.79,35.67,35.77,145400.0,19.2356,19.2679,19.2033,19.2572,145400.0
2015-01-07 11:35:00,35.76,35.81,35.75,35.8,108400.0,19.2518,19.2787,19.2464,19.2733,108400.0
2015-01-07 11:40:00,35.8,35.84,35.78,35.83,67700.0,19.2733,19.2948,19.2625,19.2895,67700.0
2015-01-07 11:45:00,35.83,35.91,35.82,35.91,79400.0,19.2895,19.3325,19.2841,19.3325,79400.0
2015-01-07 11:50:00,35.9,35.97,35.88,35.95,93200.0,19.3272,19.3648,19.3164,19.3541,93200.0
2015-01-07 11:55:00,35.95,35.99,35.93,35.96,67200.0,19.3541,19.3756,19.3433,19.3595,67200.0
2015-01-07 12:00:00,35.97,36.02,35.94,35.97,51900.0,19.3648,19.3918,19.3487,19.3648,51900.0
2015-01-07 12:05:00,35.96,36.0,35.92,35.95,63800.0,19.3595,19.381,19.3379,19.3541,63800.0
2015-01-07 12:10:00,35.95,35.97,35.92,35.94,57800.0,19.3541,19.3648,19.3379,19.3487,57800.0
2015-01-07 12:15:00,35.94,35.99,35.93,35.98,39300.0,19.3487,19.3756,19.3433,19.3702,39300.0
2015-01-07 12:20:00,35.98,36.0,35.95,35.97,57500.0,19.3702,19.381,19.3541,19.3648,57500.0
2015-01-07 12:25:00,35.97,36.03,35.96,36.03,48600.0,19.3648,19.3971,19.3595,19.3971,48600.0
2015-01-07 12:30:00,36.03,36.05,35.98,35.98,38800.0,19.3971,19.4079,19.3702,19.3702,38800.0
2015-01-07 12:35:00,35.99,36.02,35.98,36.0,53700.0,19.3756,19.3918,19.3702,19.381,53700.0
2015-01-07 12:40:00,36.0,36.02,35.98,36.0,43500.0,19.381,19.3918,19.3702,19.381,43500.0
2015-01-07 12:45:00,36.0,36.0,35.93,35.98,49200.0,19.381,19.381,19.3433,19.3702,49200.0
2015-01-07 12:50:00,35.99,36.0,35.94,35.96,48800.0,19.3756,19.381,19.3487,19.3595,48800.0
2015-01-07 12:55:00,35.95,35.97,35.93,35.96,55400.0,19.3541,19.3648,19.3433,19.3595,55400.0
2015-01-07 13:00:00,35.95,35.96,35.92,35.92,44000.0,19.3541,19.3595,19.3379,19.3379,44000.0
2015-01-07 13:05:00,35.93,35.93,35.88,35.89,65200.0,19.3433,19.3433,19.3164,19.3218,65200.0
2015-01-07 13:10:00,35.88,35.94,35.87,35.88,56200.0,19.3164,19.3487,19.311,19.3164,56200.0
2015-01-07 13:15:00,35.88,35.92,35.86,35.9,45100.0,19.3164,19.3379,19.3056,19.3272,45100.0
2015-01-07 13:20:00,35.91,35.92,35.82,35.83,80400.0,19.3325,19.3379,19.2841,19.2895,80400.0
2015-01-07 13:25:00,35.84,35.9,35.82,35.86,66800.0,19.2948,19.3272,19.2841,19.3056,66800.0
2015-01-07 13:30:00,35.87,35.91,35.87,35.89,44300.0,19.311,19.3325,19.311,19.3218,44300.0
2015-01-07 13:35:00,35.89,35.89,35.83,35.84,60100.0,19.3218,19.3218,19.2895,19.2948,60100.0
2015-01-07 13:40:00,35.84,35.88,35.83,35.88,55800.0,19.2948,19.3164,19.2895,19.3164,55800.0
2015-01-07 13:45:00,35.88,35.96,35.85,35.95,77600.0,19.3164,19.3595,19.3002,19.3541,77600.0
2015-01-07 13:50:00,35.96,35.96,35.9,35.91,46700.0,19.3595,19.3595,19.3272,19.3325,46700.0
2015-01-07 13:55:00,35.91,35.93,35.88,35.92,61800.0,19.3325,19.3433,19.3164,19.3379,61800.0
2015-01-07 14:00:00,35.93,35.96,35.87,35.92,82800.0,19.3433,19.3595,19.311,19.3379,82800.0
2015-01-07 14:05:00,35.92,35.98,35.88,35.98,70700.0,19.3379,19.3702,19.3164,19.3702,70700.0
2015-01-07 14:10:00,35.98,35.99,35.92,35.95,50000.0,19.3702,19.3756,19.3379,19.3541,50000.0
2015-01-07 14:15:00,35.96,35.99,35.92,35.98,142600.0,19.3595,19.3756,19.3379,19.3702,142600.0
2015-01-07 14:20:00,35.99,36.01,35.92,35.99,114400.0,19.3756,19.3864,19.3379,19.3756,114400.0
2015-01-07 14:25:00,35.99,36.02,35.96,36.01,82000.0,19.3756,19.3918,19.3595,19.3864,82000.0
2015-01-07 14:30:00,36.01,36.11,36.0,36.1,175300.0,19.3864,19.4402,19.381,19.4348,175300.0
2015-01-07 14:35:00,36.11,36.17,36.09,36.15,158500.0,19.4402,19.4725,19.4294,19.4617,158500.0
2015-01-07 14:40:00,36.15,36.15,36.08,36.1,75200.0,19.4617,19.4617,19.4241,19.4348,75200.0
2015-01-07 14:45:00,36.09,36.1,36.03,36.06,85600.0,19.4294,19.4348,19.3971,19.4133,85600.0
2015-01-07 14:50:00,36.06,36.07,35.98,36.02,70100.0,19.4133,19.4187,19.3702,19.3918,70100.0
2015-01-07 14:55:00,36.01,36.03,35.95,35.98,55200.0,19.3864,19.3971,19.3541,19.3702,55200.0
2015-01-07 15:00:00,35.98,36.0,35.96,35.96,51500.0,19.3702,19.381,19.3595,19.3595,51500.0
2015-01-07 15:05:00,35.96,36.0,35.95,35.98,56100.0,19.3595,19.381,19.3541,19.3702,56100.0
2015-01-07 15:10:00,35.98,35.98,35.91,35.91,71500.0,19.3702,19.3702,19.3325,19.3325,71500.0
2015-01-07 15:15:00,35.91,35.94,35.89,35.91,89500.0,19.3325,19.3487,19.3218,19.3325,89500.0
2015-01-07 15:20:00,35.91,35.92,35.9,35.91,55000.0,19.3325,19.3379,19.3272,19.3325,55000.0
2015-01-07 15:25:00,35.91,35.93,35.89,35.93,55600.0,19.3325,19.3433,19.3218,19.3433,55600.0
2015-01-07 15:30:00,35.93,35.94,35.91,35.93,75200.0,19.3433,19.3487,19.3325,19.3433,75200.0
2015-01-07 15:35:00,35.93,35.93,35.91,35.91,108000.0,19.3433,19.3433,19.3325,19.3325,108000.0
2015-01-07 15:40:00,35.91,35.92,35.89,35.92,102900.0,19.3325,19.3379,19.3218,19.3379,102900.0
2015-01-07 15:45:00,35.91,35.92,35.87,35.89,129300.0,19.3325,19.3379,19.311,19.3218,129300.0
2015-01-07 15:50:00,35.89,35.91,35.87,35.91,168400.0,19.3218,19.3325,19.311,19.3325,168400.0
2015-01-07 15:55:00,35.9,35.97,35.9,35.94,210200.0,19.3272,19.3648,19.3272,19.3487,210200.0
2015-01-08 09:30:00,36.43,36.45,36.25,36.31,313400.0,19.6125,19.6232,19.5156,19.5479,313400.0
2015-01-08 09:35:00,36.31,36.36,36.25,36.34,125300.0,19.5479,19.5748,19.5156,19.564,125300.0
2015-01-08 09:40:00,36.33,36.48,36.31,36.46,175300.0,19.5586,19.6394,19.5479,19.6286,175300.0
2015-01-08 09:45:00,36.46,36.57,36.41,36.54,194900.0,19.6286,19.6879,19.6017,19.6717,194900.0
2015-01-08 09:50:00,36.55,36.56,36.44,36.48,188200.0,19.6771,19.6825,19.6179,19.6394,188200.0
2015-01-08 09:55:00,36.48,36.54,36.42,36.54,96200.0,19.6394,19.6717,19.6071,19.6717,96200.0
2015-01-08 10:00:00,36.55,36.71,36.54,36.65,193800.0,19.6771,19.7632,19.6717,19.7309,193800.0
2015-01-08 10:05:00,36.65,36.77,36.61,36.76,214500.0,19.7309,19.7955,19.7094,19.7901,214500.0
2015-01-08 10:10:00,36.76,36.78,36.57,36.61,207400.0,19.7901,19.8009,19.6879,19.7094,207400.0
2015-01-08 10:15:00,36.62,36.62,36.55,36.58,168200.0,19.7148,19.7148,19.6771,19.6932,168200.0
2015-01-08 10:20:00,36.58,36.58,36.41,36.46,136800.0,19.6932,19.6932,19.6017,19.6286,136800.0
2015-01-08 10:25:00,36.46,36.54,36.45,36.52,125700.0,19.6286,19.6717,19.6232,19.6609,125700.0
2015-01-08 10:30:00,36.52,36.58,36.5,36.54,121300.0,19.6609,19.6932,19.6502,19.6717,121300.0
2015-01-08 10:35:00,36.54,36.6,36.52,36.57,194800.0,19.6717,19.704,19.6609,19.6879,194800.0
2015-01-08 10:40:00,36.57,36.6,36.54,36.58,145600.0,19.6879,19.704,19.6717,19.6932,145600.0
2015-01-08 10:45:00,36.58,36.62,36.54,36.54,137800.0,19.6932,19.7148,19.6717,19.6717,137800.0
2015-01-08 10:50:00,36.54,36.56,36.49,36.52,103800.0,19.6717,19.6825,19.6448,19.6609,103800.0
2015-01-08 10:55:00,36.51,36.54,36.48,36.5,73800.0,19.6556,19.6717,19.6394,19.6502,73800.0
2015-01-08 11:00:00,36.5,36.65,36.49,36.62,122800.0,19.6502,19.7309,19.6448,19.7148,122800.0
2015-01-08 11:05:00,36.62,36.72,36.61,36.66,158300.0,19.7148,19.7686,19.7094,19.7363,158300.0
2015-01-08 11:10:00,36.66,36.74,36.6,36.7,215700.0,19.7363,19.7794,19.704,19.7578,215700.0
2015-01-08 11:15:00,36.71,36.84,36.67,36.83,262500.0,19.7632,19.8332,19.7417,19.8278,262500.0
2015-01-08 11:20:00,36.84,36.93,36.82,36.85,207600.0,19.8332,19.8817,19.8224,19.8386,207600.0
2015-01-08 11:25:00,36.84,36.89,36.78,36.82,160400.0,19.8332,19.8601,19.8009,19.8224,160400.0
2015-01-08 11:30:00,36.81,36.89,36.78,36.88,267100.0,19.8171,19.8601,19.8009,19.8547,267100.0
2015-01-08 11:35:00,36.88,36.88,36.81,36.84,128100.0,19.8547,19.8547,19.8171,19.8332,128100.0
2015-01-08 11:40:00,36.85,36.86,36.71,36.77,87800.0,19.8386,19.844,19.7632,19.7955,87800.0
2015-01-08 11:45:00,36.77,36.83,36.77,36.81,71200.0,19.7955,19.8278,19.7955,19.8171,71200.0
2015-01-08 11:50:00,36.8,36.83,36.78,36.78,86600.0,19.8117,19.8278,19.8009,19.8009,86600.0
2015-01-08 11:55:00,36.79,36.82,36.77,36.8,85600.0,19.8063,19.8224,19.7955,19.8117,85600.0
2015-01-08 12:00:00,36.8,36.8,36.73,36.76,85300.0,19.8117,19.8117,19.774,19.7901,85300.0
2015-01-08 12:05:00,36.76,36.78,36.7,36.7,67600.0,19.7901,19.8009,19.7578,19.7578,67600.0
2015-01-08 12:10:00,36.7,36.75,36.68,36.74,90400.0,19.7578,19.7848,19.7471,19.7794,90400.0
2015-01-08 12:15:00,36.75,36.75,36.67,36.69,59700.0,19.7848,19.7848,19.7417,19.7525,59700.0
2015-01-08 12:20:00,36.69,36.74,36.64,36.65,112300.0,19.7525,19.7794,19.7255,19.7309,112300.0
2015-01-08 12:25:00,36.65,36.73,36.64,36.72,77900.0,19.7309,19.774,19.7255,19.7686,77900.0
2015-01-08 12:30:00,36.72,36.73,36.68,36.71,81700.0,19.7686,19.774,19.7471,19.7632,81700.0
2015-01-08 12:35:00,36.71,36.71,36.67,36.69,54500.0,19.7632,19.7632,19.7417,19.7525,54500.0
2015-01-08 12:40:00,36.69,36.73,36.68,36.73,75800.0,19.7525,19.774,19.7471,19.774,75800.0
2015-01-08 12:45:00,36.73,36.74,36.66,36.69,64900.0,19.774,19.7794,19.7363,19.7525,64900.0
2015-01-08 12:50:00,36.7,36.72,36.67,36.69,68600.0,19.7578,19.7686,19.7417,19.7525,68600.0
2015-01-08 12:55:00,36.7,36.71,36.66,36.69,80900.0,19.7578,19.7632,19.7363,19.7525,80900.0
2015-01-08 13:00:00,36.69,36.71,36.63,36.64,53600.0,19.7525,19.7632,19.7202,19.7255,53600.0
2015-01-08 13:05:00,36.64,36.72,36.63,36.69,51800.0,19.7255,19.7686,19.7202,19.7525,51800.0
2015-01-08 13:10:00,36.69,36.73,36.67,36.72,42300.0,19.7525,19.774,19.7417,19.7686,42300.0
2015-01-08 13:15:00,36.73,36.74,36.66,36.71,52700.0,19.774,19.7794,19.7363,19.7632,52700.0
2015-01-08 13:20:00,36.7,36.74,36.69,36.74,39600.0,19.7578,19.7794,19.7525,19.7794,39600.0
2015-01-08 13:25:00,36.74,36.8,36.7,36.78,99100.0,19.7794,19.8117,19.7578,19.8009,99100.0
2015-01-08 13:30:00,36.78,36.78,36.74,36.76,48100.0,19.8009,19.8009,19.7794,19.7901,48100.0
2015-01-08 13:35:00,36.77,36.79,36.73,36.75,72100.0,19.7955,19.8063,19.774,19.7848,72100.0
2015-01-08 13:40:00,36.75,36.79,36.75,36.77,45400.0,19.7848,19.8063,19.7848,19.7955,45400.0
2015-01-08 13:45:00,36.77,36.77,36.66,36.69,111000.0,19.7955,19.7955,19.7363,19.7525,111000.0
2015-01-08 13:50:00,36.69,36.69,36.63,36.64,56800.0,19.7525,19.7525,19.7202,19.7255,56800.0
2015-01-08 13:55:00,36.64,36.65,36.54,36.58,157300.0,19.7255,19.7309,19.6717,19.6932,157300.0
2015-01-08 14:00:00,36.58,36.6,36.56,36.57,56000.0,19.6932,19.704,19.6825,19.6879,56000.0
2015-01-08 14:05:00,36.58,36.67,36.57,36.66,43000.0,19.6932,19.7417,19.6879,19.7363,43000.0
2015-01-08 14:10:00,36.67,36.67,36.63,36.66,114600.0,19.7417,19.7417,19.7202,19.7363,114600.0
2015-01-08 14:15:00,36.66,36.7,36.65,36.66,59800.0,19.7363,19.7578,19.7309,19.7363,59800.0
2015-01-08 14:20:00,36.66,36.77,36.65,36.74,85400.0,19.7363,19.7955,19.7309,19.7794,85400.0
2015-01-08 14:25:00,36.74,36.83,36.72,36.8,115300.0,19.7794,19.8278,19.7686,19.8117,115300.0
2015-01-08 14:30:00,36.8,36.85,36.78,36.84,117700.0,19.8117,19.8386,19.8009,19.8332,117700.0
2015-01-08 14:35:00,36.84,36.87,36.83,36.84,48900.0,19.8332,19.8494,19.8278,19.8332,48900.0
2015-01-08 14:40:00,36.84,36.86,36.83,36.85,94500.0,19.8332,19.844,19.8278,19.8386,94500.0
2015-01-08 14:45:00,36.85,36.87,36.79,36.8,84200.0,19.8386,19.8494,19.8063,19.8117,84200.0
2015-01-08 14:50:00,36.79,36.8,36.75,36.76,83900.0,19.8063,19.8117,19.7848,19.7901,83900.0
2015-01-08 14:55:00,36.76,36.8,36.75,36.77,93500.0,19.7901,19.8117,19.7848,19.7955,93500.0
2015-01-08 15:00:00,36.76,36.78,36.73,36.75,88600.0,19.7901,19.8009,19.774,19.7848,88600.0
2015-01-08 15:05:00,36.75,36.79,36.71,36.75,104600.0,19.7848,19.8063,19.7632,19.7848,104600.0
2015-01-08 15:10:00,36.75,36.8,36.74,36.75,84700.0,19.7848,19.8117,19.7794,19.7848,84700.0
2015-01-08 15:15:00,36.74,36.81,36.74,36.77,122900.0,19.7794,19.8171,19.7794,19.7955,122900.0
2015-01-08 15:20:00,36.77,36.77,36.72,36.73,101700.0,19.7955,19.7955,19.7686,19.774,101700.0
2015-01-08 15:25:00,36.73,36.77,36.71,36.77,117300.0,19.774,19.7955,19.7632,19.7955,117300.0
2015-01-08 15:30:00,36.77,36.77,36.71,36.71,115400.0,19.7955,19.7955,19.7632,19.7632,115400.0
2015-01-08 15:35:00,36.72,36.77,36.72,36.73,128600.0,19.7686,19.7955,19.7686,19.774,128600.0
2015-01-08 15:40:00,36.72,36.74,36.71,36.73,152900.0,19.7686,19.7794,19.7632,19.774,152900.0
2015-01-08 15:45:00,36.73,36.73,36.7,36.71,237400.0,19.774,19.774,19.7578,19.7632,237400.0
2015-01-08 15:50:00,36.72,36.72,36.7,36.72,221600.0,19.7686,19.7686,19.7578,19.7686,221600.0
2015-01-08 15:55:00,36.71,36.76,36.7,36.76,478600.0,19.7632,19.7901,19.7578,19.7901,478600.0
2015-01-09 09:30:00,36.76,36.83,36.69,36.69,323600.0,19.7901,19.8278,19.7525,19.7525,323600.0
2015-01-09 09:35:00,36.69,36.7,36.62,36.68,295200.0,19.7525,19.7578,19.7148,19.7471,295200.0
2015-01-09 09:40:00,36.68,36.73,36.63,36.68,161700.0,19.7471,19.774,19.7202,19.7471,161700.0
2015-01-09 09:45:00,36.69,36.73,36.5,36.53,156700.0,19.7525,19.774,19.6502,19.6663,156700.0
2015-01-09 09:50:00,36.53,36.58,36.47,36.48,117800.0,19.6663,19.6932,19.634,19.6394,117800.0
2015-01-09 09:55:00,36.48,36.48,36.39,36.44,132800.0,19.6394,19.6394,19.5909,19.6179,132800.0
2015-01-09 10:00:00,36.45,36.55,36.39,36.53,90500.0,19.6232,19.6771,19.5909,19.6663,90500.0
2015-01-09 10:05:00,36.53,36.67,36.53,36.65,84900.0,19.6663,19.7417,19.6663,19.7309,84900.0
2015-01-09 10:10:00,36.65,36.76,36.59,36.62,116400.0,19.7309,19.7901,19.6986,19.7148,116400.0
2015-01-09 10:15:00,36.62,36.64,36.53,36.55,63900.0,19.7148,19.7255,19.6663,19.6771,63900.0
2015-01-09 10:20:00,36.55,36.62,36.53,36.57,52100.0,19.6771,19.7148,19.6663,19.6879,52100.0
2015-01-09 10:25:00,36.58,36.59,36.45,36.47,107500.0,19.6932,19.6986,19.6232,19.634,107500.0
2015-01-09 10:30:00,36.47,36.51,36.4,36.5,104200.0,19.634,19.6556,19.5963,19.6502,104200.0
2015-01-09 10:35:00,36.51,36.51,36.4,36.41,78100.0,19.6556,19.6556,19.5963,19.6017,78100.0
2015-01-09 10:40:00,36.41,36.52,36.37,36.49,70700.0,19.6017,19.6609,19.5802,19.6448,70700.0
2015-01-09 10:45:00,36.51,36.55,36.46,36.49,59800.0,19.6556,19.6771,19.6286,19.6448,59800.0
2015-01-09 10:50:00,36.48,36.55,36.46,36.52,56900.0,19.6394,19.6771,19.6286,19.6609,56900.0
2015-01-09 10:55:00,36.53,36.53,36.42,36.43,75500.0,19.6663,19.6663,19.6071,19.6125,75500.0
2015-01-09 11:00:00,36.43,36.43,36.26,36.26,119500.0,19.6125,19.6125,19.521,19.521,119500.0
2015-01-09 11:05:00,36.27,36.33,36.25,36.28,59300.0,19.5263,19.5586,19.5156,19.5317,59300.0
2015-01-09 11:10:00,36.27,36.28,36.18,36.2,117200.0,19.5263,19.5317,19.4779,19.4887,117200.0
2015-01-09 11:15:00,36.2,36.26,36.14,36.25,94300.0,19.4887,19.521,19.4564,19.5156,94300.0
2015-01-09 11:20:00,36.24,36.31,36.15,36.25,111100.0,19.5102,19.5479,19.4617,19.5156,111100.0
2015-01-09 11:25:00,36.25,36.29,36.21,36.27,72700.0,19.5156,19.5371,19.494,19.5263,72700.0
2015-01-09 11:30:00,36.27,36.39,36.24,36.38,148600.0,19.5263,19.5909,19.5102,19.5856,148600.0
2015-01-09 11:35:00,36.38,36.42,36.34,36.42,70800.0,19.5856,19.6071,19.564,19.6071,70800.0
2015-01-09 11:40:00,36.42,36.49,36.4,36.45,148500.0,19.6071,19.6448,19.5963,19.6232,148500.0
2015-01-09 11:45:00,36.46,36.47,36.36,36.45,70600.0,19.6286,19.634,19.5748,19.6232,70600.0
2015-01-09 11:50:00,36.45,36.49,36.42,36.49,64500.0,19.6232,19.6448,19.6071,19.6448,64500.0
2015-01-09 11:55:00,36.49,36.52,36.47,36.51,113000.0,19.6448,19.6609,19.634,19.6556,113000.0
2015-01-09 12:00:00,36.51,36.55,36.47,36.54,42100.0,19.6556,19.6771,19.634,19.6717,42100.0
2015-01-09 12:05:00,36.54,36.61,36.54,36.59,55300.0,19.6717,19.7094,19.6717,19.6986,55300.0
2015-01-09 12:10:00,36.6,36.65,36.53,36.61,66700.0,19.704,19.7309,19.6663,19.7094,66700.0
2015-01-09 12:15:00,36.62,36.68,36.61,36.67,48600.0,19.7148,19.7471,19.7094,19.7417,48600.0
2015-01-09 12:20:00,36.66,36.68,36.59,36.59,30200.0,19.7363,19.7471,19.6986,19.6986,30200.0
2015-01-09 12:25:00,36.6,36.62,36.56,36.6,68300.0,19.704,19.7148,19.6825,19.704,68300.0
2015-01-09 12:30:00,36.6,36.61,36.5,36.5,51200.0,19.704,19.7094,19.6502,19.6502,51200.0
2015-01-09 12:35:00,36.5,36.54,36.48,36.5,70900.0,19.6502,19.6717,19.6394,19.6502,70900.0
2015-01-09 12:40:00,36.5,36.53,36.45,36.52,66700.0,19.6502,19.6663,19.6232,19.6609,66700.0
2015-01-09 12:45:00,36.52,36.55,36.48,36.48,56500.0,19.6609,19.6771,19.6394,19.6394,56500.0
2015-01-09 12:50:00,36.49,36.52,36.45,36.47,63000.0,19.6448,19.6609,19.6232,19.634,63000.0
2015-01-09 12:55:00,36.46,36.48,36.4,36.42,68900.0,19.6286,19.6394,19.5963,19.6071,68900.0
2015-01-09 13:00:00,36.42,36.49,36.41,36.46,68700.0,19.6071,19.6448,19.6017,19.6286,68700.0
2015-01-09 13:05:00,36.47,36.49,36.44,36.49,44800.0,19.634,19.6448,19.6179,19.6448,44800.0
2015-01-09 13:10:00,36.49,36.51,36.43,36.49,33800.0,19.6448,19.6556,19.6125,19.6448,33800.0
2015-01-09 13:15:00,36.49,36.5,36.42,36.48,91600.0,19.6448,19.6502,19.6071,19.6394,91600.0
2015-01-09 13:20:00,36.48,36.52,36.44,36.45,29300.0,19.6394,19.6609,19.6179,19.6232,29300.0
2015-01-09 13:25:00,36.46,36.47,36.43,36.45,28500.0,19.6286,19.634,19.6125,19.6232,28500.0
2015-01-09 13:30:00,36.46,36.58,36.46,36.56,113200.0,19.6286,19.6932,19.6286,19.6825,113200.0
2015-01-09 13:35:00,36.56,36.62,36.55,36.61,69300.0,19.6825,19.7148,19.6771,19.7094,69300.0
2015-01-09 13:40:00,36.61,36.65,36.57,36.59,57300.0,19.7094,19.7309,19.6879,19.6986,57300.0
2015-01-09 13:45:00,36.6,36.65,36.57,36.63,60500.0,19.704,19.7309,19.6879,19.7202,60500.0
2015-01-09 13:50:00,36.64,36.69,36.61,36.61,66500.0,19.7255,19.7525,19.7094,19.7094,66500.0
2015-01-09 13:55:00,36.62,36.63,36.57,36.58,64300.0,19.7148,19.7202,19.6879,19.6932,64300.0
2015-01-09 14:00:00,36.58,36.59,36.54,36.57,42800.0,19.6932,19.6986,19.6717,19.6879,42800.0
2015-01-09 14:05:00,36.58,36.66,36.56,36.62,89500.0,19.6932,19.7363,19.6825,19.7148,89500.0
2015-01-09 14:10:00,36.62,36.68,36.62,36.67,86500.0,19.7148,19.7471,19.7148,19.7417,86500.0
2015-01-09 14:15:00,36.67,36.68,36.63,36.65,64600.0,19.7417,19.7471,19.7202,19.7309,64600.0
2015-01-09 14:20:00,36.65,36.65,36.56,36.58,94000.0,19.7309,19.7309,19.6825,19.6932,94000.0
2015-01-09 14:25:00,36.58,36.6,36.52,36.54,64200.0,19.6932,19.704,19.6609,19.6717,64200.0
2015-01-09 14:30:00,36.54,36.54,36.5,36.51,55900.0,19.6717,19.6717,19.6502,19.6556,55900.0
2015-01-09 14:35:00,36.51,36.58,36.5,36.55,62500.0,19.6556,19.6932,19.6502,19.6771,62500.0
2015-01-09 14:40:00,36.55,36.57,36.53,36.56,70900.0,19.6771,19.6879,19.6663,19.6825,70900.0
2015-01-09 14:45:00,36.56,36.57,36.5,36.52,47500.0,19.6825,19.6879,19.6502,19.6609,47500.0
2015-01-09 14:50:00,36.52,36.55,36.51,36.51,115200.0,19.6609,19.6771,19.6556,19.6556,115200.0
2015-01-09 14:55:00,36.51,36.52,36.5,36.51,48300.0,19.6556,19.6609,19.6502,19.6556,48300.0
2015-01-09 15:00:00,36.51,36.54,36.5,36.53,68000.0,19.6556,19.6717,19.6502,19.6663,68000.0
2015-01-09 15:05:00,36.54,36.61,36.53,36.59,81800.0,19.6717,19.7094,19.6663,19.6986,81800.0
2015-01-09 15:10:00,36.6,36.67,36.6,36.67,73900.0,19.704,19.7417,19.704,19.7417,73900.0
2015-01-09 15:15:00,36.67,36.67,36.63,36.63,51300.0,19.7417,19.7417,19.7202,19.7202,51300.0
2015-01-09 15:20:00,36.64,36.64,36.62,36.63,55500.0,19.7255,19.7255,19.7148,19.7202,55500.0
2015-01-09 15:25:00,36.63,36.65,36.55,36.57,66200.0,19.7202,19.7309,19.6771,19.6879,66200.0
2015-01-09 15:30:00,36.57,36.61,36.55,36.61,63400.0,19.6879,19.7094,19.6771,19.7094,63400.0
2015-01-09 15:35:00,36.61,36.64,36.6,36.64,72400.0,19.7094,19.7255,19.704,19.7255,72400.0
2015-01-09 15:40:00,36.64,36.69,36.64,36.65,133300.0,19.7255,19.7525,19.7255,19.7309,133300.0
2015-01-09 15:45:00,36.65,36.66,36.6,36.6,94600.0,19.7309,19.7363,19.704,19.704,94600.0
2015-01-09 15:50:00,36.6,36.61,36.56,36.58,128800.0,19.704,19.7094,19.6825,19.6932,128800.0
2015-01-09 15:55:00,36.57,36.58,36.55,36.56,224700.0,19.6879,19.6932,19.6771,19.6825,224700.0
2015-01-12 09:30:00,36.19,36.2,35.95,35.98,439400.0,19.4833,19.4887,19.3541,19.3702,439400.0
2015-01-12 09:35:00,35.98,35.98,35.8,35.83,152500.0,19.3702,19.3702,19.2733,19.2895,152500.0
2015-01-12 09:40:00,35.83,35.83,35.7,35.78,207800.0,19.2895,19.2895,19.2195,19.2625,207800.0
2015-01-12 09:45:00,35.79,35.79,35.7,35.75,278800.0,19.2679,19.2679,19.2195,19.2464,278800.0
2015-01-12 09:50:00,35.75,35.78,35.68,35.75,193300.0,19.2464,19.2625,19.2087,19.2464,193300.0
2015-01-12 09:55:00,35.75,35.85,35.74,35.79,155000.0,19.2464,19.3002,19.241,19.2679,155000.0
2015-01-12 10:00:00,35.78,35.79,35.71,35.72,164800.0,19.2625,19.2679,19.2249,19.2302,164800.0
2015-01-12 10:05:00,35.73,35.85,35.71,35.84,94400.0,19.2356,19.3002,19.2249,19.2948,94400.0
2015-01-12 10:10:00,35.84,35.85,35.75,35.75,110000.0,19.2948,19.3002,19.2464,19.2464,110000.0
2015-01-12 10:15:00,35.76,35.91,35.74,35.89,153200.0,19.2518,19.3325,19.241,19.3218,153200.0
2015-01-12 10:20:00,35.89,35.98,35.84,35.98,138500.0,19.3218,19.3702,19.2948,19.3702,138500.0
2015-01-12 10:25:00,35.98,36.04,35.91,35.96,104000.0,19.3702,19.4025,19.3325,19.3595,104000.0
2015-01-12 10:30:00,35.95,36.05,35.94,36.03,101400.0,19.3541,19.4079,19.3487,19.3971,101400.0
2015-01-12 10:35:00,36.03,36.08,35.98,36.07,90500.0,19.3971,19.4241,19.3702,19.4187,90500.0
2015-01-12 10:40:00,36.07,36.1,36.05,36.05,73900.0,19.4187,19.4348,19.4079,19.4079,73900.0
2015-01-12 10:45:00,36.06,36.08,36.02,36.02,71100.0,19.4133,19.4241,19.3918,19.3918,71100.0
2015-01-12 10:50:00,36.02,36.05,36.0,36.03,88200.0,19.3918,19.4079,19.381,19.3971,88200.0
2015-01-12 10:55:00,36.03,36.11,36.02,36.11,84000.0,19.3971,19.4402,19.3918,19.4402,84000.0
2015-01-12 11:00:00,36.11,36.25,36.1,36.18,122500.0,19.4402,19.5156,19.4348,19.4779,122500.0
2015-01-12 11:05:00,36.18,36.18,36.09,36.1,89500.0,19.4779,19.4779,19.4294,19.4348,89500.0
2015-01-12 11:10:00,36.1,36.16,36.05,36.08,79400.0,19.4348,19.4671,19.4079,19.4241,79400.0
2015-01-12 11:15:00,36.08,36.18,36.07,36.16,92600.0,19.4241,19.4779,19.4187,19.4671,92600.0
2015-01-12 11:20:00,36.16,36.24,36.13,36.22,88900.0,19.4671,19.5102,19.451,19.4994,88900.0
2015-01-12 11:25:00,36.22,36.23,36.17,36.19,72600.0,19.4994,19.5048,19.4725,19.4833,72600.0
2015-01-12 11:30:00,36.19,36.22,36.15,36.18,172700.0,19.4833,19.4994,19.4617,19.4779,172700.0
2015-01-12 11:35:00,36.18,36.25,36.17,36.24,46100.0,19.4779,19.5156,19.4725,19.5102,46100.0
2015-01-12 11:40:00,36.23,36.3,36.23,36.3,45300.0,19.5048,19.5425,19.5048,19.5425,45300.0
2015-01-12 11:45:00,36.29,36.29,36.19,36.19,54800.0,19.5371,19.5371,19.4833,19.4833,54800.0
2015-01-12 11:50:00,36.19,36.2,36.15,36.16,58900.0,19.4833,19.4887,19.4617,19.4671,58900.0
2015-01-12 11:55:00,36.16,36.19,36.15,36.18,45200.0,19.4671,19.4833,19.4617,19.4779,45200.0
2015-01-12 12:00:00,36.18,36.25,36.17,36.25,65500.0,19.4779,19.5156,19.4725,19.5156,65500.0
2015-01-12 12:05:00,36.25,36.25,36.18,36.19,69000.0,19.5156,19.5156,19.4779,19.4833,69000.0
2015-01-12 12:10:00,36.19,36.2,36.13,36.15,58500.0,19.4833,19.4887,19.451,19.4617,58500.0
2015-01-12 12:15:00,36.15,36.19,36.13,36.16,48700.0,19.4617,19.4833,19.451,19.4671,48700.0
2015-01-12 12:20:00,36.16,36.23,36.15,36.23,32900.0,19.4671,19.5048,19.4617,19.5048,32900.0
2015-01-12 12:25:00,36.23,36.23,36.18,36.2,54200.0,19.5048,19.5048,19.4779,19.4887,54200.0
2015-01-12 12:30:00,36.2,36.24,36.18,36.24,49000.0,19.4887,19.5102,19.4779,19.5102,49000.0
2015-01-12 12:35:00,36.24,36.29,36.22,36.29,63600.0,19.5102,19.5371,19.4994,19.5371,63600.0
2015-01-12 12:40:00,36.29,36.29,36.23,36.26,44900.0,19.5371,19.5371,19.5048,19.521,44900.0
2015-01-12 12:45:00,36.25,36.28,36.23,36.27,54400.0,19.5156,19.5317,19.5048,19.5263,54400.0
2015-01-12 12:50:00,36.26,36.29,36.24,36.27,50500.0,19.521,19.5371,19.5102,19.5263,50500.0
2015-01-12 12:55:00,36.27,36.28,36.18,36.18,54300.0,19.5263,19.5317,19.4779,19.4779,54300.0
2015-01-12 13:00:00,36.19,36.24,36.18,36.22,68900.0,19.4833,19.5102,19.4779,19.4994,68900.0
2015-01-12 13:05:00,36.23,36.24,36.19,36.21,33600.0,19.5048,19.5102,19.4833,19.494,33600.0
2015-01-12 13:10:00,36.22,36.22,36.18,36.21,39300.0,19.4994,19.4994,19.4779,19.494,39300.0
2015-01-12 13:15:00,36.2,36.22,36.18,36.19,53800.0,19.4887,19.4994,19.4779,19.4833,53800.0
2015-01-12 13:20:00,36.2,36.2,36.13,36.14,62700.0,19.4887,19.4887,19.451,19.4564,62700.0
2015-01-12 13:25:00,36.14,36.16,36.13,36.15,46800.0,19.4564,19.4671,19.451,19.4617,46800.0
2015-01-12 13:30:00,36.14,36.16,36.12,36.15,32300.0,19.4564,19.4671,19.4456,19.4617,32300.0
2015-01-12 13:35:00,36.15,36.15,36.11,36.12,41600.0,19.4617,19.4617,19.4402,19.4456,41600.0
2015-01-12 13:40:00,36.12,36.16,36.11,36.15,64100.0,19.4456,19.4671,19.4402,19.4617,64100.0
2015-01-12 13:45:00,36.15,36.17,36.12,36.17,38600.0,19.4617,19.4725,19.4456,19.4725,38600.0
2015-01-12 13:50:00,36.17,36.18,36.15,36.16,58900.0,19.4725,19.4779,19.4617,19.4671,58900.0
2015-01-12 13:55:00,36.17,36.17,36.13,36.15,49700.0,19.4725,19.4725,19.451,19.4617,49700.0
2015-01-12 14:00:00,36.16,36.16,36.13,36.15,50400.0,19.4671,19.4671,19.451,19.4617,50400.0
2015-01-12 14:05:00,36.16,36.16,36.13,36.15,51900.0,19.4671,19.4671,19.451,19.4617,51900.0
2015-01-12 14:10:00,36.16,36.21,36.14,36.18,174900.0,19.4671,19.494,19.4564,19.4779,174900.0
2015-01-12 14:15:00,36.18,36.19,36.12,36.15,66300.0,19.4779,19.4833,19.4456,19.4617,66300.0
2015-01-12 14:20:00,36.15,36.18,36.13,36.13,70900.0,19.4617,19.4779,19.451,19.451,70900.0
2015-01-12 14:25:00,36.14,36.14,36.08,36.1,64400.0,19.4564,19.4564,19.4241,19.4348,64400.0
2015-01-12 14:30:00,36.1,36.1,36.04,36.08,80600.0,19.4348,19.4348,19.4025,19.4241,80600.0
2015-01-12 14:35:00,36.08,36.08,36.03,36.04,42800.0,19.4241,19.4241,19.3971,19.4025,42800.0
2015-01-12 14:40:00,36.04,36.07,36.03,36.05,49600.0,19.4025,19.4187,19.3971,19.4079,49600.0
2015-01-12 14:45:00,36.04,36.06,36.03,36.05,49000.0,19.4025,19.4133,19.3971,19.4079,49000.0
2015-01-12 14:50:00,36.06,36.06,36.03,36.05,56900.0,19.4133,19.4133,19.3971,19.4079,56900.0
2015-01-12 14:55:00,36.05,36.09,36.04,36.08,40100.0,19.4079,19.4294,19.4025,19.4241,40100.0
2015-01-12 15:00:00,36.08,36.12,36.08,36.09,68800.0,19.4241,19.4456,19.4241,19.4294,68800.0
2015-01-12 15:05:00,36.1,36.1,36.06,36.08,63900.0,19.4348,19.4348,19.4133,19.4241,63900.0
2015-01-12 15:10:00,36.07,36.1,36.06,36.08,40300.0,19.4187,19.4348,19.4133,19.4241,40300.0
2015-01-12 15:15:00,36.08,36.11,36.07,36.09,88700.0,19.4241,19.4402,19.4187,19.4294,88700.0
2015-01-12 15:20:00,36.09,36.1,36.03,36.05,71600.0,19.4294,19.4348,19.3971,19.4079,71600.0
2015-01-12 15:25:00,36.05,36.09,36.04,36.09,66100.0,19.4079,19.4294,19.4025,19.4294,66100.0
2015-01-12 15:30:00,36.09,36.1,36.03,36.04,109900.0,19.4294,19.4348,19.3971,19.4025,109900.0
2015-01-12 15:35:00,36.04,36.07,36.03,36.07,91800.0,19.4025,19.4187,19.3971,19.4187,91800.0
2015-01-12 15:40:00,36.07,36.1,36.06,36.09,115400.0,19.4187,19.4348,19.4133,19.4294,115400.0
2015-01-12 15:45:00,36.08,36.14,36.07,36.13,127900.0,19.4241,19.4564,19.4187,19.451,127900.0
2015-01-12 15:50:00,36.13,36.14,36.08,36.09,144500.0,19.451,19.4564,19.4241,19.4294,144500.0
2015-01-12 15:55:00,36.1,36.1,36.05,36.05,183200.0,19.4348,19.4348,19.4079,19.4079,183200.0
2015-01-13 09:30:00,36.2,36.33,36.18,36.32,370200.0,19.4887,19.5586,19.4779,19.5533,370200.0
2015-01-13 09:35:00,36.32,36.34,36.14,36.15,133900.0,19.5533,19.564,19.4564,19.4617,133900.0
2015-01-13 09:40:00,36.15,36.19,36.09,36.13,204600.0,19.4617,19.4833,19.4294,19.451,204600.0
2015-01-13 09:45:00,36.13,36.18,36.07,36.13,137100.0,19.451,19.4779,19.4187,19.451,137100.0
2015-01-13 09:50:00,36.13,36.19,36.11,36.16,145000.0,19.451,19.4833,19.4402,19.4671,145000.0
2015-01-13 09:55:00,36.16,36.2,36.11,36.16,442100.0,19.4671,19.4887,19.4402,19.4671,442100.0
2015-01-13 10:00:00,36.16,36.18,36.09,36.11,255700.0,19.4671,19.4779,19.4294,19.4402,255700.0
2015-01-13 10:05:00,36.12,36.15,36.08,36.09,242400.0,19.4456,19.4617,19.4241,19.4294,242400.0
2015-01-13 10:10:00,36.09,36.12,36.02,36.02,216300.0,19.4294,19.4456,19.3918,19.3918,216300.0
2015-01-13 10:15:00,36.02,36.06,36.0,36.04,106700.0,19.3918,19.4133,19.381,19.4025,106700.0
2015-01-13 10:20:00,36.04,36.1,36.03,36.1,151500.0,19.4025,19.4348,19.3971,19.4348,151500.0
2015-01-13 10:25:00,36.1,36.15,36.08,36.14,108800.0,19.4348,19.4617,19.4241,19.4564,108800.0
2015-01-13 10:30:00,36.13,36.18,36.1,36.15,113600.0,19.451,19.4779,19.4348,19.4617,113600.0
2015-01-13 10:35:00,36.15,36.21,36.13,36.2,249900.0,19.4617,19.494,19.451,19.4887,249900.0
2015-01-13 10:40:00,36.2,36.24,36.18,36.21,175400.0,19.4887,19.5102,19.4779,19.494,175400.0
2015-01-13 10:45:00,36.2,36.24,36.18,36.22,197400.0,19.4887,19.5102,19.4779,19.4994,197400.0
2015-01-13 10:50:00,36.22,36.31,36.21,36.29,155500.0,19.4994,19.5479,19.494,19.5371,155500.0
2015-01-13 10:55:00,36.28,36.33,36.2,36.21,119100.0,19.5317,19.5586,19.4887,19.494,119100.0
2015-01-13 11:00:00,36.21,36.24,36.18,36.21,90900.0,19.494,19.5102,19.4779,19.494,90900.0
2015-01-13 11:05:00,36.2,36.25,36.2,36.21,63400.0,19.4887,19.5156,19.4887,19.494,63400.0
2015-01-13 11:10:00,36.22,36.25,36.2,36.22,98700.0,19.4994,19.5156,19.4887,19.4994,98700.0
2015-01-13 11:15:00,36.22,36.23,36.16,36.18,84000.0,19.4994,19.5048,19.4671,19.4779,84000.0
2015-01-13 11:20:00,36.17,36.2,36.08,36.11,65000.0,19.4725,19.4887,19.4241,19.4402,65000.0
2015-01-13 11:25:00,36.12,36.2,36.12,36.17,155500.0,19.4456,19.4887,19.4456,19.4725,155500.0
2015-01-13 11:30:00,36.17,36.22,36.15,36.18,60700.0,19.4725,19.4994,19.4617,19.4779,60700.0
2015-01-13 11:35:00,36.18,36.24,36.18,36.21,46500.0,19.4779,19.5102,19.4779,19.494,46500.0
2015-01-13 11:40:00,36.22,36.23,36.18,36.2,26400.0,19.4994,19.5048,19.4779,19.4887,26400.0
2015-01-13 11:45:00,36.19,36.22,36.15,36.22,65200.0,19.4833,19.4994,19.4617,19.4994,65200.0
2015-01-13 11:50:00,36.21,36.23,36.15,36.2,46300.0,19.494,19.5048,19.4617,19.4887,46300.0
2015-01-13 11:55:00,36.2,36.21,36.19,36.21,224000.0,19.4887,19.494,19.4833,19.494,224000.0
2015-01-13 12:00:00,36.21,36.25,36.19,36.22,56500.0,19.494,19.5156,19.4833,19.4994,56500.0
2015-01-13 12:05:00,36.22,36.23,36.2,36.2,38400.0,19.4994,19.5048,19.4887,19.4887,38400.0
2015-01-13 12:10:00,36.2,36.22,36.19,36.21,124100.0,19.4887,19.4994,19.4833,19.494,124100.0
2015-01-13 12:15:00,36.21,36.21,36.19,36.21,31400.0,19.494,19.494,19.4833,19.494,31400.0
2015-01-13 12:20:00,36.2,36.21,36.19,36.19,67300.0,19.4887,19.494,19.4833,19.4833,67300.0
2015-01-13 12:25:00,36.2,36.21,36.17,36.18,215200.0,19.4887,19.494,19.4725,19.4779,215200.0
2015-01-13 12:30:00,36.18,36.18,36.13,36.15,74300.0,19.4779,19.4779,19.451,19.4617,74300.0
2015-01-13 12:35:00,36.15,36.16,36.11,36.13,77800.0,19.4617,19.4671,19.4402,19.451,77800.0
2015-01-13 12:40:00,36.14,36.17,36.12,36.14,48700.0,19.4564,19.4725,19.4456,19.4564,48700.0
2015-01-13 12:45:00,36.14,36.25,36.12,36.25,74100.0,19.4564,19.5156,19.4456,19.5156,74100.0
2015-01-13 12:50:00,36.25,36.29,36.23,36.28,198100.0,19.5156,19.5371,19.5048,19.5317,198100.0
2015-01-13 12:55:00,36.28,36.29,36.24,36.25,40000.0,19.5317,19.5371,19.5102,19.5156,40000.0
2015-01-13 13:00:00,36.25,36.25,36.17,36.19,45000.0,19.5156,19.5156,19.4725,19.4833,45000.0
2015-01-13 13:05:00,36.19,36.2,36.17,36.18,74600.0,19.4833,19.4887,19.4725,19.4779,74600.0
2015-01-13 13:10:00,36.18,36.24,36.18,36.2,69200.0,19.4779,19.5102,19.4779,19.4887,69200.0
2015-01-13 13:15:00,36.21,36.23,36.19,36.2,42000.0,19.494,19.5048,19.4833,19.4887,42000.0
2015-01-13 13:20:00,36.21,36.21,36.13,36.14,72800.0,19.494,19.494,19.451,19.4564,72800.0
2015-01-13 13:25:00,36.14,36.14,36.04,36.05,70900.0,19.4564,19.4564,19.4025,19.4079,70900.0
2015-01-13 13:30:00,36.04,36.04,36.0,36.02,108000.0,19.4025,19.4025,19.381,19.3918,108000.0
2015-01-13 13:35:00,36.02,36.03,35.95,35.95,130400.0,19.3918,19.3971,19.3541,19.3541,130400.0
2015-01-13 13:40:00,35.95,36.01,35.93,35.95,100700.0,19.3541,19.3864,19.3433,19.3541,100700.0
2015-01-13 13:45:00,35.96,36.01,35.95,35.99,58400.0,19.3595,19.3864,19.3541,19.3756,58400.0
2015-01-13 13:50:00,35.98,36.0,35.83,35.87,103600.0,19.3702,19.381,19.2895,19.311,103600.0
2015-01-13 13:55:00,35.87,35.93,35.85,35.92,54500.0,19.311,19.3433,19.3002,19.3379,54500.0
2015-01-13 14:00:00,35.92,35.92,35.83,35.85,97700.0,19.3379,19.3379,19.2895,19.3002,97700.0
2015-01-13 14:05:00,35.85,35.87,35.78,35.79,135000.0,19.3002,19.311,19.2625,19.2679,135000.0
2015-01-13 14:10:00,35.79,35.8,35.75,35.77,85700.0,19.2679,19.2733,19.2464,19.2572,85700.0
2015-01-13 14:15:00,35.77,35.8,35.76,35.77,60500.0,19.2572,19.2733,19.2518,19.2572,60500.0
2015-01-13 14:20:00,35.77,35.82,35.77,35.8,56300.0,19.2572,19.2841,19.2572,19.2733,56300.0
2015-01-13 14:25:00,35.81,35.93,35.8,35.93,99300.0,19.2787,19.3433,19.2733,19.3433,99300.0
2015-01-13 14:30:00,35.92,35.95,35.89,35.91,76700.0,19.3379,19.3541,19.3218,19.3325,76700.0
2015-01-13 14:35:00,35.91,35.94,35.9,35.92,57700.0,19.3325,19.3487,19.3272,19.3379,57700.0
2015-01-13 14:40:00,35.92,35.93,35.89,35.91,70200.0,19.3379,19.3433,19.3218,19.3325,70200.0
2015-01-13 14:45:00,35.91,35.91,35.84,35.84,58300.0,19.3325,19.3325,19.2948,19.2948,58300.0
2015-01-13 14:50:00,35.85,35.89,35.84,35.88,57200.0,19.3002,19.3218,19.2948,19.3164,57200.0
2015-01-13 14:55:00,35.87,35.88,35.77,35.78,58400.0,19.311,19.3164,19.2572,19.2625,58400.0
2015-01-13 15:00:00,35.77,35.8,35.76,35.79,74800.0,19.2572,19.2733,19.2518,19.2679,74800.0
2015-01-13 15:05:00,35.79,35.8,35.76,35.77,72800.0,19.2679,19.2733,19.2518,19.2572,72800.0
2015-01-13 15:10:00,35.76,35.87,35.76,35.87,74600.0,19.2518,19.311,19.2518,19.311,74600.0
2015-01-13 15:15:00,35.86,35.98,35.85,35.94,98600.0,19.3056,19.3702,19.3002,19.3487,98600.0
2015-01-13 15:20:00,35.94,35.98,35.91,35.94,124900.0,19.3487,19.3702,19.3325,19.3487,124900.0
2015-01-13 15:25:00,35.93,35.97,35.89,35.91,111700.0,19.3433,19.3648,19.3218,19.3325,111700.0
2015-01-13 15:30:00,35.91,36.0,35.91,35.98,149900.0,19.3325,19.381,19.3325,19.3702,149900.0
2015-01-13 15:35:00,35.97,36.09,35.94,36.07,200500.0,19.3648,19.4294,19.3487,19.4187,200500.0
2015-01-13 15:40:00,36.08,36.1,36.04,36.06,145600.0,19.4241,19.4348,19.4025,19.4133,145600.0
2015-01-13 15:45:00,36.06,36.07,35.96,35.97,174400.0,19.4133,19.4187,19.3595,19.3648,174400.0
2015-01-13 15:50:00,35.96,35.97,35.92,35.96,144900.0,19.3595,19.3648,19.3379,19.3595,144900.0
2015-01-13 15:55:00,35.95,35.98,35.95,35.97,226800.0,19.3541,19.3702,19.3541,19.3648,226800.0
2015-01-14 09:30:00,35.16,35.33,35.14,35.26,663900.0,18.9288,19.0203,18.918,18.9826,663900.0
2015-01-14 09:35:00,35.26,35.33,35.23,35.3,212300.0,18.9826,19.0203,18.9664,19.0041,212300.0
2015-01-14 09:40:00,35.3,35.37,35.17,35.22,159700.0,19.0041,19.0418,18.9341,18.9611,159700.0
2015-01-14 09:45:00,35.21,35.29,35.13,35.29,175600.0,18.9557,18.9988,18.9126,18.9988,175600.0
2015-01-14 09:50:00,35.29,35.31,35.19,35.27,139700.0,18.9988,19.0095,18.9449,18.988,139700.0
2015-01-14 09:55:00,35.28,35.28,35.16,35.18,156500.0,18.9934,18.9934,18.9288,18.9395,156500.0
2015-01-14 10:00:00,35.17,35.22,35.13,35.14,188800.0,18.9341,18.9611,18.9126,18.918,188800.0
2015-01-14 10:05:00,35.14,35.36,35.11,35.35,180900.0,18.918,19.0364,18.9018,19.0311,180900.0
2015-01-14 10:10:00,35.35,35.38,35.27,35.3,205800.0,19.0311,19.0472,18.988,19.0041,205800.0
2015-01-14 10:15:00,35.3,35.35,35.26,35.3,154000.0,19.0041,19.0311,18.9826,19.0041,154000.0
2015-01-14 10:20:00,35.31,35.37,35.3,35.33,167000.0,19.0095,19.0418,19.0041,19.0203,167000.0
2015-01-14 10:25:00,35.33,35.36,35.3,35.33,90200.0,19.0203,19.0364,19.0041,19.0203,90200.0
2015-01-14 10:30:00,35.34,35.34,35.15,35.22,214900.0,19.0257,19.0257,18.9234,18.9611,214900.0
2015-01-14 10:35:00,35.22,35.23,35.13,35.15,153700.0,18.9611,18.9664,18.9126,18.9234,153700.0
2015-01-14 10:40:00,35.16,35.24,35.13,35.22,133900.0,18.9288,18.9718,18.9126,18.9611,133900.0
2015-01-14 10:45:00,35.22,35.31,35.2,35.28,72600.0,18.9611,19.0095,18.9503,18.9934,72600.0
2015-01-14 10:50:00,35.28,35.34,35.25,35.25,83100.0,18.9934,19.0257,18.9772,18.9772,83100.0
2015-01-14 10:55:00,35.25,35.27,35.19,35.25,77600.0,18.9772,18.988,18.9449,18.9772,77600.0
2015-01-14 11:00:00,35.24,35.27,35.12,35.16,141600.0,18.9718,18.988,18.9072,18.9288,141600.0
2015-01-14 11:05:00,35.16,35.22,35.08,35.1,212900.0,18.9288,18.9611,18.8857,18.8965,212900.0
2015-01-14 11:10:00,35.1,35.14,35.07,35.09,108100.0,18.8965,18.918,18.8803,18.8911,108100.0
2015-01-14 11:15:00,35.08,35.16,35.08,35.13,115100.0,18.8857,18.9288,18.8857,18.9126,115100.0
2015-01-14 11:20:00,35.13,35.14,35.09,35.13,106900.0,18.9126,18.918,18.8911,18.9126,106900.0
2015-01-14 11:25:00,35.14,35.17,35.12,35.12,76800.0,18.918,18.9341,18.9072,18.9072,76800.0
2015-01-14 11:30:00,35.12,35.14,35.06,35.09,143400.0,18.9072,18.918,18.8749,18.8911,143400.0
2015-01-14 11:35:00,35.09,35.13,35.07,35.12,227800.0,18.8911,18.9126,18.8803,18.9072,227800.0
2015-01-14 11:40:00,35.12,35.15,35.11,35.13,75000.0,18.9072,18.9234,18.9018,18.9126,75000.0
2015-01-14 11:45:00,35.13,35.16,35.11,35.13,55000.0,18.9126,18.9288,18.9018,18.9126,55000.0
2015-01-14 11:50:00,35.13,35.14,35.05,35.05,85600.0,18.9126,18.918,18.8695,18.8695,85600.0
2015-01-14 11:55:00,35.05,35.06,35.01,35.02,148000.0,18.8695,18.8749,18.848,18.8534,148000.0
2015-01-14 12:00:00,35.01,35.05,35.01,35.04,86500.0,18.848,18.8695,18.848,18.8642,86500.0
2015-01-14 12:05:00,35.04,35.05,35.01,35.01,74300.0,18.8642,18.8695,18.848,18.848,74300.0
2015-01-14 12:10:00,35.01,35.02,34.99,35.0,690100.0,18.848,18.8534,18.8372,18.8426,690100.0
2015-01-14 12:15:00,35.0,35.04,35.0,35.04,109200.0,18.8426,18.8642,18.8426,18.8642,109200.0
2015-01-14 12:20:00,35.03,35.04,35.0,35.03,53500.0,18.8588,18.8642,18.8426,18.8588,53500.0
2015-01-14 12:25:00,35.02,35.05,35.01,35.02,96500.0,18.8534,18.8695,18.848,18.8534,96500.0
2015-01-14 12:30:00,35.02,35.04,35.01,35.03,57500.0,18.8534,18.8642,18.848,18.8588,57500.0
2015-01-14 12:35:00,35.03,35.15,35.01,35.12,92100.0,18.8588,18.9234,18.848,18.9072,92100.0
2015-01-14 12:40:00,35.13,35.14,35.1,35.12,48200.0,18.9126,18.918,18.8965,18.9072,48200.0
2015-01-14 12:45:00,35.11,35.13,35.05,35.07,67700.0,18.9018,18.9126,18.8695,18.8803,67700.0
2015-01-14 12:50:00,35.07,35.08,35.02,35.03,43100.0,18.8803,18.8857,18.8534,18.8588,43100.0
2015-01-14 12:55:00,35.04,35.08,35.02,35.07,50200.0,18.8642,18.8857,18.8534,18.8803,50200.0
2015-01-14 13:00:00,35.07,35.09,35.02,35.05,58500.0,18.8803,18.8911,18.8534,18.8695,58500.0
2015-01-14 13:05:00,35.05,35.06,35.02,35.04,51500.0,18.8695,18.8749,18.8534,18.8642,51500.0
2015-01-14 13:10:00,35.03,35.04,35.0,35.02,71400.0,18.8588,18.8642,18.8426,18.8534,71400.0
2015-01-14 13:15:00,35.01,35.02,34.98,34.99,157700.0,18.848,18.8534,18.8319,18.8372,157700.0
2015-01-14 13:20:00,35.0,35.0,34.94,34.95,151100.0,18.8426,18.8426,18.8103,18.8157,151100.0
2015-01-14 13:25:00,34.96,35.01,34.94,34.99,82100.0,18.8211,18.848,18.8103,18.8372,82100.0
2015-01-14 13:30:00,35.0,35.01,34.98,34.99,82500.0,18.8426,18.848,18.8319,18.8372,82500.0
2015-01-14 13:35:00,35.0,35.01,34.96,34.96,58400.0,18.8426,18.848,18.8211,18.8211,58400.0
2015-01-14 13:40:00,34.97,34.98,34.94,34.95,81100.0,18.8265,18.8319,18.8103,18.8157,81100.0
2015-01-14 13:45:00,34.95,35.03,34.93,35.02,80700.0,18.8157,18.8588,18.8049,18.8534,80700.0
2015-01-14 13:50:00,35.03,35.04,35.0,35.01,66800.0,18.8588,18.8642,18.8426,18.848,66800.0
2015-01-14 13:55:00,35.01,35.07,35.0,35.07,64900.0,18.848,18.8803,18.8426,18.8803,64900.0
2015-01-14 14:00:00,35.07,35.11,35.04,35.11,65000.0,18.8803,18.9018,18.8642,18.9018,65000.0
2015-01-14 14:05:00,35.1,35.12,35.08,35.12,49800.0,18.8965,18.9072,18.8857,18.9072,49800.0
2015-01-14 14:10:00,35.12,35.32,35.11,35.31,125300.0,18.9072,19.0149,18.9018,19.0095,125300.0
2015-01-14 14:15:00,35.31,35.4,35.3,35.4,108700.0,19.0095,19.058,19.0041,19.058,108700.0
2015-01-14 14:20:00,35.4,35.41,35.35,35.37,61700.0,19.058,19.0634,19.0311,19.0418,61700.0
2015-01-14 14:25:00,35.37,35.57,35.37,35.56,222100.0,19.0418,19.1495,19.0418,19.1441,222100.0
2015-01-14 14:30:00,35.56,35.64,35.52,35.56,167400.0,19.1441,19.1872,19.1226,19.1441,167400.0
2015-01-14 14:35:00,35.56,35.58,35.51,35.54,118800.0,19.1441,19.1549,19.1172,19.1333,118800.0
2015-01-14 14:40:00,35.54,35.56,35.46,35.47,123500.0,19.1333,19.1441,19.0903,19.0957,123500.0
2015-01-14 14:45:00,35.46,35.49,35.43,35.45,65600.0,19.0903,19.1064,19.0741,19.0849,65600.0
2015-01-14 14:50:00,35.44,35.44,35.38,35.39,89200.0,19.0795,19.0795,19.0472,19.0526,89200.0
2015-01-14 14:55:00,35.4,35.45,35.36,35.43,97100.0,19.058,19.0849,19.0364,19.0741,97100.0
2015-01-14 15:00:00,35.43,35.52,35.4,35.51,49100.0,19.0741,19.1226,19.058,19.1172,49100.0
2015-01-14 15:05:00,35.52,35.62,35.52,35.56,126700.0,19.1226,19.1764,19.1226,19.1441,126700.0
2015-01-14 15:10:00,35.57,35.58,35.5,35.57,97100.0,19.1495,19.1549,19.1118,19.1495,97100.0
2015-01-14 15:15:00,35.56,35.69,35.56,35.68,198300.0,19.1441,19.2141,19.1441,19.2087,198300.0
2015-01-14 15:20:00,35.68,35.72,35.63,35.67,156900.0,19.2087,19.2302,19.1818,19.2033,156900.0
2015-01-14 15:25:00,35.67,35.7,35.59,35.68,128400.0,19.2033,19.2195,19.1603,19.2087,128400.0
2015-01-14 15:30:00,35.67,35.72,35.58,35.63,119500.0,19.2033,19.2302,19.1549,19.1818,119500.0
2015-01-14 15:35:00,35.63,35.68,35.59,35.68,81500.0,19.1818,19.2087,19.1603,19.2087,81500.0
2015-01-14 15:40:00,35.67,35.78,35.67,35.72,143800.0,19.2033,19.2625,19.2033,19.2302,143800.0
2015-01-14 15:45:00,35.71,35.77,35.7,35.75,154900.0,19.2249,19.2572,19.2195,19.2464,154900.0
2015-01-14 15:50:00,35.75,35.77,35.72,35.73,133800.0,19.2464,19.2572,19.2302,19.2356,133800.0
2015-01-14 15:55:00,35.74,35.74,35.67,35.68,232000.0,19.241,19.241,19.2033,19.2087,232000.0
2015-01-15 09:30:00,36.12,36.19,35.96,35.98,418800.0,19.4456,19.4833,19.3595,19.3702,418800.0
2015-01-15 09:35:00,35.98,35.99,35.76,35.8,246000.0,19.3702,19.3756,19.2518,19.2733,246000.0
2015-01-15 09:40:00,35.79,35.88,35.65,35.66,263400.0,19.2679,19.3164,19.1926,19.1979,263400.0
2015-01-15 09:45:00,35.66,35.79,35.59,35.66,184300.0,19.1979,19.2679,19.1603,19.1979,184300.0
2015-01-15 09:50:00,35.67,35.87,35.66,35.75,220700.0,19.2033,19.311,19.1979,19.2464,220700.0
2015-01-15 09:55:00,35.75,35.88,35.69,35.83,102100.0,19.2464,19.3164,19.2141,19.2895,102100.0
2015-01-15 10:00:00,35.82,35.92,35.7,35.85,145700.0,19.2841,19.3379,19.2195,19.3002,145700.0
2015-01-15 10:05:00,35.85,35.87,35.73,35.79,106600.0,19.3002,19.311,19.2356,19.2679,106600.0
2015-01-15 10:10:00,35.8,35.94,35.77,35.94,150300.0,19.2733,19.3487,19.2572,19.3487,150300.0
2015-01-15 10:15:00,35.93,36.06,35.9,36.01,119500.0,19.3433,19.4133,19.3272,19.3864,119500.0
2015-01-15 10:20:00,36.0,36.01,35.87,35.93,152900.0,19.381,19.3864,19.311,19.3433,152900.0
2015-01-15 10:25:00,35.92,35.96,35.83,35.95,79200.0,19.3379,19.3595,19.2895,19.3541,79200.0
2015-01-15 10:30:00,35.95,36.05,35.94,35.99,93900.0,19.3541,19.4079,19.3487,19.3756,93900.0
2015-01-15 10:35:00,35.99,36.01,35.88,35.9,95300.0,19.3756,19.3864,19.3164,19.3272,95300.0
2015-01-15 10:40:00,35.9,35.91,35.75,35.77,101400.0,19.3272,19.3325,19.2464,19.2572,101400.0
2015-01-15 10:45:00,35.77,35.87,35.75,35.77,47100.0,19.2572,19.311,19.2464,19.2572,47100.0
2015-01-15 10:50:00,35.77,35.78,35.71,35.74,72500.0,19.2572,19.2625,19.2249,19.241,72500.0
2015-01-15 10:55:00,35.73,35.74,35.66,35.69,111000.0,19.2356,19.241,19.1979,19.2141,111000.0
2015-01-15 11:00:00,35.69,35.73,35.61,35.65,232700.0,19.2141,19.2356,19.171,19.1926,232700.0
2015-01-15 11:05:00,35.66,35.7,35.62,35.66,100600.0,19.1979,19.2195,19.1764,19.1979,100600.0
2015-01-15 11:10:00,35.67,35.72,35.64,35.69,65400.0,19.2033,19.2302,19.1872,19.2141,65400.0
2015-01-15 11:15:00,35.69,35.69,35.63,35.68,97300.0,19.2141,19.2141,19.1818,19.2087,97300.0
2015-01-15 11:20:00,35.68,35.7,35.66,35.69,52100.0,19.2087,19.2195,19.1979,19.2141,52100.0
2015-01-15 11:25:00,35.7,35.71,35.61,35.69,85500.0,19.2195,19.2249,19.171,19.2141,85500.0
2015-01-15 11:30:00,35.68,35.87,35.66,35.86,232900.0,19.2087,19.311,19.1979,19.3056,232900.0
2015-01-15 11:35:00,35.86,35.87,35.8,35.87,64000.0,19.3056,19.311,19.2733,19.311,64000.0
2015-01-15 11:40:00,35.88,36.04,35.88,36.03,99500.0,19.3164,19.4025,19.3164,19.3971,99500.0
2015-01-15 11:45:00,36.02,36.06,35.98,36.01,72300.0,19.3918,19.4133,19.3702,19.3864,72300.0
2015-01-15 11:50:00,36.01,36.03,35.91,35.94,45600.0,19.3864,19.3971,19.3325,19.3487,45600.0
2015-01-15 11:55:00,35.94,35.96,35.9,35.91,47000.0,19.3487,19.3595,19.3272,19.3325,47000.0
2015-01-15 12:00:00,35.92,36.01,35.92,35.95,78800.0,19.3379,19.3864,19.3379,19.3541,78800.0
2015-01-15 12:05:00,35.95,36.0,35.93,35.96,58000.0,19.3541,19.381,19.3433,19.3595,58000.0
2015-01-15 12:10:00,35.96,36.03,35.95,35.99,63300.0,19.3595,19.3971,19.3541,19.3756,63300.0
2015-01-15 12:15:00,35.98,35.99,35.9,35.9,51400.0,19.3702,19.3756,19.3272,19.3272,51400.0
2015-01-15 12:20:00,35.9,35.94,35.88,35.89,46200.0,19.3272,19.3487,19.3164,19.3218,46200.0
2015-01-15 12:25:00,35.9,35.97,35.9,35.93,47800.0,19.3272,19.3648,19.3272,19.3433,47800.0
2015-01-15 12:30:00,35.94,36.0,35.89,35.98,65000.0,19.3487,19.381,19.3218,19.3702,65000.0
2015-01-15 12:35:00,35.98,35.98,35.86,35.89,107600.0,19.3702,19.3702,19.3056,19.3218,107600.0
2015-01-15 12:40:00,35.89,35.93,35.85,35.86,52700.0,19.3218,19.3433,19.3002,19.3056,52700.0
2015-01-15 12:45:00,35.86,35.9,35.82,35.87,62800.0,19.3056,19.3272,19.2841,19.311,62800.0
2015-01-15 12:50:00,35.87,35.87,35.81,35.87,69800.0,19.311,19.311,19.2787,19.311,69800.0
2015-01-15 12:55:00,35.87,35.9,35.83,35.85,40300.0,19.311,19.3272,19.2895,19.3002,40300.0
2015-01-15 13:00:00,35.86,35.93,35.85,35.92,79700.0,19.3056,19.3433,19.3002,19.3379,79700.0
2015-01-15 13:05:00,35.92,35.97,35.89,35.91,55000.0,19.3379,19.3648,19.3218,19.3325,55000.0
2015-01-15 13:10:00,35.91,35.98,35.9,35.94,77900.0,19.3325,19.3702,19.3272,19.3487,77900.0
2015-01-15 13:15:00,35.94,35.99,35.92,35.97,72100.0,19.3487,19.3756,19.3379,19.3648,72100.0
2015-01-15 13:20:00,35.97,35.98,35.92,35.93,63400.0,19.3648,19.3702,19.3379,19.3433,63400.0
2015-01-15 13:25:00,35.93,35.95,35.91,35.92,46200.0,19.3433,19.3541,19.3325,19.3379,46200.0
2015-01-15 13:30:00,35.93,35.94,35.89,35.9,81300.0,19.3433,19.3487,19.3218,19.3272,81300.0
2015-01-15 13:35:00,35.91,35.96,35.89,35.89,72800.0,19.3325,19.3595,19.3218,19.3218,72800.0
2015-01-15 13:40:00,35.89,35.9,35.79,35.81,127900.0,19.3218,19.3272,19.2679,19.2787,127900.0
2015-01-15 13:45:00,35.8,35.85,35.78,35.82,79300.0,19.2733,19.3002,19.2625,19.2841,79300.0
2015-01-15 13:50:00,35.82,35.95,35.81,35.95,77100.0,19.2841,19.3541,19.2787,19.3541,77100.0
2015-01-15 13:55:00,35.95,35.95,35.88,35.9,70100.0,19.3541,19.3541,19.3164,19.3272,70100.0
2015-01-15 14:00:00,35.9,35.92,35.87,35.9,61600.0,19.3272,19.3379,19.311,19.3272,61600.0
2015-01-15 14:05:00,35.91,35.99,35.89,35.98,60200.0,19.3325,19.3756,19.3218,19.3702,60200.0
2015-01-15 14:10:00,35.97,35.99,35.92,35.96,88800.0,19.3648,19.3756,19.3379,19.3595,88800.0
2015-01-15 14:15:00,35.97,36.0,35.94,35.95,104700.0,19.3648,19.381,19.3487,19.3541,104700.0
2015-01-15 14:20:00,35.96,35.96,35.87,35.9,102900.0,19.3595,19.3595,19.311,19.3272,102900.0
2015-01-15 14:25:00,35.9,35.93,35.83,35.87,85000.0,19.3272,19.3433,19.2895,19.311,85000.0
2015-01-15 14:30:00,35.87,35.94,35.84,35.93,97900.0,19.311,19.3487,19.2948,19.3433,97900.0
2015-01-15 14:35:00,35.93,35.94,35.87,35.9,83600.0,19.3433,19.3487,19.311,19.3272,83600.0
2015-01-15 14:40:00,35.91,35.96,35.9,35.93,80300.0,19.3325,19.3595,19.3272,19.3433,80300.0
2015-01-15 14:45:00,35.92,35.97,35.9,35.92,47900.0,19.3379,19.3648,19.3272,19.3379,47900.0
2015-01-15 14:50:00,35.92,35.97,35.91,35.96,66100.0,19.3379,19.3648,19.3325,19.3595,66100.0
2015-01-15 14:55:00,35.95,36.02,35.93,35.98,75100.0,19.3541,19.3918,19.3433,19.3702,75100.0
2015-01-15 15:00:00,35.97,36.01,35.95,35.99,46500.0,19.3648,19.3864,19.3541,19.3756,46500.0
2015-01-15 15:05:00,35.99,35.99,35.94,35.98,59700.0,19.3756,19.3756,19.3487,19.3702,59700.0
2015-01-15 15:10:00,35.98,35.99,35.87,35.89,71300.0,19.3702,19.3756,19.311,19.3218,71300.0
2015-01-15 15:15:00,35.89,35.91,35.85,35.9,91600.0,19.3218,19.3325,19.3002,19.3272,91600.0
2015-01-15 15:20:00,35.9,35.91,35.85,35.89,89000.0,19.3272,19.3325,19.3002,19.3218,89000.0
2015-01-15 15:25:00,35.89,35.95,35.89,35.93,92300.0,19.3218,19.3541,19.3218,19.3433,92300.0
2015-01-15 15:30:00,35.92,35.95,35.87,35.94,75400.0,19.3379,19.3541,19.311,19.3487,75400.0
2015-01-15 15:35:00,35.94,35.94,35.88,35.9,77600.0,19.3487,19.3487,19.3164,19.3272,77600.0
2015-01-15 15:40:00,35.9,35.91,35.87,35.88,82700.0,19.3272,19.3325,19.311,19.3164,82700.0
2015-01-15 15:45:00,35.88,35.89,35.81,35.83,143400.0,19.3164,19.3218,19.2787,19.2895,143400.0
2015-01-15 15:50:00,35.83,35.83,35.71,35.72,169600.0,19.2895,19.2895,19.2249,19.2302,169600.0
2015-01-15 15:55:00,35.71,35.75,35.7,35.75,219500.0,19.2249,19.2464,19.2195,19.2464,219500.0
2015-01-16 09:30:00,36.9,37.1,36.82,37.05,628100.0,19.8655,19.9732,19.8224,19.9463,628100.0
2015-01-16 09:35:00,37.05,37.13,36.97,37.01,403300.0,19.9463,19.9893,19.9032,19.9247,403300.0
2015-01-16 09:40:00,37.01,37.05,36.9,36.93,328800.0,19.9247,19.9463,19.8655,19.8817,328800.0
2015-01-16 09:45:00,36.94,37.07,36.9,37.07,246100.0,19.887,19.957,19.8655,19.957,246100.0
2015-01-16 09:50:00,37.07,37.17,37.0,37.08,271800.0,19.957,20.0109,19.9193,19.9624,271800.0
2015-01-16 09:55:00,37.08,37.17,36.96,37.0,200700.0,19.9624,20.0109,19.8978,19.9193,200700.0
2015-01-16 10:00:00,37.0,37.19,36.96,37.13,516400.0,19.9193,20.0216,19.8978,19.9893,516400.0
2015-01-16 10:05:00,37.12,37.18,37.05,37.13,191800.0,19.984,20.0163,19.9463,19.9893,191800.0
2015-01-16 10:10:00,37.12,37.17,37.03,37.11,155700.0,19.984,20.0109,19.9355,19.9786,155700.0
2015-01-16 10:15:00,37.11,37.18,37.08,37.17,223000.0,19.9786,20.0163,19.9624,20.0109,223000.0
2015-01-16 10:20:00,37.16,37.32,37.15,37.32,338400.0,20.0055,20.0916,20.0001,20.0916,338400.0
2015-01-16 10:25:00,37.32,37.43,37.3,37.37,197600.0,20.0916,20.1508,20.0809,20.1185,197600.0
2015-01-16 10:30:00,37.38,37.42,37.31,37.42,188700.0,20.1239,20.1455,20.0862,20.1455,188700.0
2015-01-16 10:35:00,37.43,37.49,37.42,37.47,284100.0,20.1508,20.1831,20.1455,20.1724,284100.0
2015-01-16 10:40:00,37.46,37.49,37.4,37.45,198400.0,20.167,20.1831,20.1347,20.1616,198400.0
2015-01-16 10:45:00,37.45,37.49,37.37,37.49,195400.0,20.1616,20.1831,20.1185,20.1831,195400.0
2015-01-16 10:50:00,37.49,37.5,37.43,37.49,206700.0,20.1831,20.1885,20.1508,20.1831,206700.0
2015-01-16 10:55:00,37.5,37.59,37.45,37.45,271200.0,20.1885,20.237,20.1616,20.1616,271200.0
2015-01-16 11:00:00,37.46,37.54,37.44,37.46,380600.0,20.167,20.2101,20.1562,20.167,380600.0
2015-01-16 11:05:00,37.47,37.5,37.44,37.49,168100.0,20.1724,20.1885,20.1562,20.1831,168100.0
2015-01-16 11:10:00,37.49,37.6,37.44,37.58,205000.0,20.1831,20.2424,20.1562,20.2316,205000.0
2015-01-16 11:15:00,37.59,37.69,37.57,37.62,181500.0,20.237,20.2908,20.2262,20.2531,181500.0
2015-01-16 11:20:00,37.61,37.68,37.58,37.59,166900.0,20.2477,20.2854,20.2316,20.237,166900.0
2015-01-16 11:25:00,37.6,37.68,37.57,37.67,174600.0,20.2424,20.2854,20.2262,20.28,174600.0
2015-01-16 11:30:00,37.66,37.7,37.64,37.64,122900.0,20.2747,20.2962,20.2639,20.2639,122900.0
2015-01-16 11:35:00,37.65,37.74,37.63,37.74,160400.0,20.2693,20.3177,20.2585,20.3177,160400.0
2015-01-16 11:40:00,37.73,37.74,37.59,37.6,213100.0,20.3124,20.3177,20.237,20.2424,213100.0
2015-01-16 11:45:00,37.59,37.61,37.47,37.51,163400.0,20.237,20.2477,20.1724,20.1939,163400.0
2015-01-16 11:50:00,37.51,37.52,37.42,37.48,151400.0,20.1939,20.1993,20.1455,20.1778,151400.0
2015-01-16 11:55:00,37.49,37.5,37.45,37.47,65800.0,20.1831,20.1885,20.1616,20.1724,65800.0
2015-01-16 12:00:00,37.46,37.56,37.45,37.53,124500.0,20.167,20.2208,20.1616,20.2047,124500.0
2015-01-16 12:05:00,37.52,37.56,37.49,37.55,59400.0,20.1993,20.2208,20.1831,20.2154,59400.0
2015-01-16 12:10:00,37.54,37.62,37.51,37.61,87400.0,20.2101,20.2531,20.1939,20.2477,87400.0
2015-01-16 12:15:00,37.62,37.63,37.55,37.62,112500.0,20.2531,20.2585,20.2154,20.2531,112500.0
2015-01-16 12:20:00,37.62,37.73,37.58,37.72,131400.0,20.2531,20.3124,20.2316,20.307,131400.0
2015-01-16 12:25:00,37.72,37.75,37.69,37.72,83200.0,20.307,20.3231,20.2908,20.307,83200.0
2015-01-16 12:30:00,37.73,37.73,37.64,37.65,89300.0,20.3124,20.3124,20.2639,20.2693,89300.0
2015-01-16 12:35:00,37.66,37.67,37.58,37.6,104500.0,20.2747,20.28,20.2316,20.2424,104500.0
2015-01-16 12:40:00,37.61,37.7,37.6,37.69,77200.0,20.2477,20.2962,20.2424,20.2908,77200.0
2015-01-16 12:45:00,37.7,37.73,37.67,37.73,73400.0,20.2962,20.3124,20.28,20.3124,73400.0
2015-01-16 12:50:00,37.73,37.78,37.72,37.76,87100.0,20.3124,20.3393,20.307,20.3285,87100.0
2015-01-16 12:55:00,37.76,37.77,37.71,37.74,41600.0,20.3285,20.3339,20.3016,20.3177,41600.0
2015-01-16 13:00:00,37.75,37.78,37.7,37.7,79800.0,20.3231,20.3393,20.2962,20.2962,79800.0
2015-01-16 13:05:00,37.71,37.77,37.7,37.73,92700.0,20.3016,20.3339,20.2962,20.3124,92700.0
2015-01-16 13:10:00,37.73,37.74,37.68,37.69,45900.0,20.3124,20.3177,20.2854,20.2908,45900.0
2015-01-16 13:15:00,37.7,37.72,37.68,37.69,59700.0,20.2962,20.307,20.2854,20.2908,59700.0
2015-01-16 13:20:00,37.69,37.7,37.64,37.68,78100.0,20.2908,20.2962,20.2639,20.2854,78100.0
2015-01-16 13:25:00,37.68,37.68,37.63,37.68,60600.0,20.2854,20.2854,20.2585,20.2854,60600.0
2015-01-16 13:30:00,37.68,37.7,37.66,37.69,60200.0,20.2854,20.2962,20.2747,20.2908,60200.0
2015-01-16 13:35:00,37.69,37.7,37.65,37.67,118500.0,20.2908,20.2962,20.2693,20.28,118500.0
2015-01-16 13:40:00,37.68,37.68,37.6,37.6,141800.0,20.2854,20.2854,20.2424,20.2424,141800.0
2015-01-16 13:45:00,37.61,37.67,37.6,37.66,239700.0,20.2477,20.28,20.2424,20.2747,239700.0
2015-01-16 13:50:00,37.66,37.67,37.62,37.62,111700.0,20.2747,20.28,20.2531,20.2531,111700.0
2015-01-16 13:55:00,37.63,37.63,37.57,37.58,65600.0,20.2585,20.2585,20.2262,20.2316,65600.0
2015-01-16 14:00:00,37.58,37.63,37.54,37.55,116300.0,20.2316,20.2585,20.2101,20.2154,116300.0
2015-01-16 14:05:00,37.54,37.56,37.49,37.5,208600.0,20.2101,20.2208,20.1831,20.1885,208600.0
2015-01-16 14:10:00,37.5,37.53,37.47,37.53,187500.0,20.1885,20.2047,20.1724,20.2047,187500.0
2015-01-16 14:15:00,37.53,37.56,37.5,37.54,113400.0,20.2047,20.2208,20.1885,20.2101,113400.0
2015-01-16 14:20:00,37.54,37.58,37.5,37.57,99200.0,20.2101,20.2316,20.1885,20.2262,99200.0
2015-01-16 14:25:00,37.57,37.61,37.53,37.58,107000.0,20.2262,20.2477,20.2047,20.2316,107000.0
2015-01-16 14:30:00,37.58,37.58,37.52,37.55,130200.0,20.2316,20.2316,20.1993,20.2154,130200.0
2015-01-16 14:35:00,37.54,37.64,37.52,37.63,112200.0,20.2101,20.2639,20.1993,20.2585,112200.0
2015-01-16 14:40:00,37.64,37.74,37.63,37.73,87300.0,20.2639,20.3177,20.2585,20.3124,87300.0
2015-01-16 14:45:00,37.73,37.75,37.7,37.73,80400.0,20.3124,20.3231,20.2962,20.3124,80400.0
2015-01-16 14:50:00,37.73,37.78,37.71,37.77,97800.0,20.3124,20.3393,20.3016,20.3339,97800.0
2015-01-16 14:55:00,37.77,37.78,37.72,37.77,93700.0,20.3339,20.3393,20.307,20.3339,93700.0
2015-01-16 15:00:00,37.76,37.78,37.75,37.78,96900.0,20.3285,20.3393,20.3231,20.3393,96900.0
2015-01-16 15:05:00,37.78,37.78,37.75,37.77,74700.0,20.3393,20.3393,20.3231,20.3339,74700.0
2015-01-16 15:10:00,37.77,37.78,37.75,37.77,87200.0,20.3339,20.3393,20.3231,20.3339,87200.0
2015-01-16 15:15:00,37.77,37.81,37.76,37.81,240300.0,20.3339,20.3554,20.3285,20.3554,240300.0
2015-01-16 15:20:00,37.8,37.85,37.8,37.84,147800.0,20.35,20.377,20.35,20.3716,147800.0
2015-01-16 15:25:00,37.84,37.92,37.83,37.9,203100.0,20.3716,20.4146,20.3662,20.4039,203100.0
2015-01-16 15:30:00,37.9,37.95,37.86,37.89,196700.0,20.4039,20.4308,20.3823,20.3985,196700.0
2015-01-16 15:35:00,37.89,37.91,37.84,37.86,177600.0,20.3985,20.4093,20.3716,20.3823,177600.0
2015-01-16 15:40:00,37.86,37.87,37.8,37.81,145600.0,20.3823,20.3877,20.35,20.3554,145600.0
2015-01-16 15:45:00,37.8,37.84,37.79,37.82,171500.0,20.35,20.3716,20.3447,20.3608,171500.0
2015-01-16 15:50:00,37.83,37.84,37.75,37.81,310900.0,20.3662,20.3716,20.3231,20.3554,310900.0
2015-01-16 15:55:00,37.81,37.9,37.8,37.88,464400.0,20.3554,20.4039,20.35,20.3931,464400.0
2015-01-20 09:30:00,38.01,38.03,37.75,37.77,605800.0,20.4631,20.4739,20.3231,20.3339,605800.0
2015-01-20 09:35:00,37.77,37.78,37.62,37.7,327600.0,20.3339,20.3393,20.2531,20.2962,327600.0
2015-01-20 09:40:00,37.7,37.73,37.59,37.72,221600.0,20.2962,20.3124,20.237,20.307,221600.0
2015-01-20 09:45:00,37.72,37.75,37.46,37.47,224800.0,20.307,20.3231,20.167,20.1724,224800.0
2015-01-20 09:50:00,37.47,37.51,37.39,37.48,220400.0,20.1724,20.1939,20.1293,20.1778,220400.0
2015-01-20 09:55:00,37.48,37.63,37.42,37.61,154400.0,20.1778,20.2585,20.1455,20.2477,154400.0
2015-01-20 10:00:00,37.62,37.64,37.5,37.54,166100.0,20.2531,20.2639,20.1885,20.2101,166100.0
2015-01-20 10:05:00,37.54,37.58,37.5,37.52,109200.0,20.2101,20.2316,20.1885,20.1993,109200.0
2015-01-20 10:10:00,37.53,37.56,37.42,37.47,122900.0,20.2047,20.2208,20.1455,20.1724,122900.0
2015-01-20 10:15:00,37.47,37.51,37.38,37.43,85300.0,20.1724,20.1939,20.1239,20.1508,85300.0
2015-01-20 10:20:00,37.43,37.71,37.43,37.58,341900.0,20.1508,20.3016,20.1508,20.2316,341900.0
2015-01-20 10:25:00,37.58,37.7,37.56,37.69,92500.0,20.2316,20.2962,20.2208,20.2908,92500.0
2015-01-20 10:30:00,37.69,37.75,37.57,37.6,101600.0,20.2908,20.3231,20.2262,20.2424,101600.0
2015-01-20 10:35:00,37.6,37.65,37.54,37.55,74000.0,20.2424,20.2693,20.2101,20.2154,74000.0
2015-01-20 10:40:00,37.55,37.62,37.46,37.5,152800.0,20.2154,20.2531,20.167,20.1885,152800.0
2015-01-20 10:45:00,37.49,37.53,37.46,37.53,111800.0,20.1831,20.2047,20.167,20.2047,111800.0
2015-01-20 10:50:00,37.54,37.54,37.46,37.54,120200.0,20.2101,20.2101,20.167,20.2101,120200.0
2015-01-20 10:55:00,37.55,37.56,37.49,37.55,57700.0,20.2154,20.2208,20.1831,20.2154,57700.0
2015-01-20 11:00:00,37.56,37.56,37.48,37.53,103800.0,20.2208,20.2208,20.1778,20.2047,103800.0
2015-01-20 11:05:00,37.53,37.57,37.47,37.55,87500.0,20.2047,20.2262,20.1724,20.2154,87500.0
2015-01-20 11:10:00,37.55,37.56,37.48,37.5,81800.0,20.2154,20.2208,20.1778,20.1885,81800.0
2015-01-20 11:15:00,37.5,37.66,37.48,37.66,82600.0,20.1885,20.2747,20.1778,20.2747,82600.0
2015-01-20 11:20:00,37.67,37.69,37.6,37.61,61400.0,20.28,20.2908,20.2424,20.2477,61400.0
2015-01-20 11:25:00,37.61,37.71,37.59,37.64,137500.0,20.2477,20.3016,20.237,20.2639,137500.0
2015-01-20 11:30:00,37.65,37.68,37.6,37.64,186200.0,20.2693,20.2854,20.2424,20.2639,186200.0
2015-01-20 11:35:00,37.64,37.7,37.63,37.7,61300.0,20.2639,20.2962,20.2585,20.2962,61300.0
2015-01-20 11:40:00,37.7,37.7,37.64,37.68,55200.0,20.2962,20.2962,20.2639,20.2854,55200.0
2015-01-20 11:45:00,37.68,37.69,37.62,37.65,67400.0,20.2854,20.2908,20.2531,20.2693,67400.0
2015-01-20 11:50:00,37.66,37.66,37.57,37.65,88000.0,20.2747,20.2747,20.2262,20.2693,88000.0
2015-01-20 11:55:00,37.64,37.65,37.54,37.58,98200.0,20.2639,20.2693,20.2101,20.2316,98200.0
2015-01-20 12:00:00,37.59,37.62,37.58,37.59,53100.0,20.237,20.2531,20.2316,20.237,53100.0
2015-01-20 12:05:00,37.59,37.67,37.58,37.67,78800.0,20.237,20.28,20.2316,20.28,78800.0
2015-01-20 12:10:00,37.67,37.67,37.57,37.57,69100.0,20.28,20.28,20.2262,20.2262,69100.0
2015-01-20 12:15:00,37.58,37.64,37.58,37.61,63000.0,20.2316,20.2639,20.2316,20.2477,63000.0
2015-01-20 12:20:00,37.6,37.63,37.56,37.57,66200.0,20.2424,20.2585,20.2208,20.2262,66200.0
2015-01-20 12:25:00,37.57,37.61,37.56,37.59,48600.0,20.2262,20.2477,20.2208,20.237,48600.0
2015-01-20 12:30:00,37.59,37.6,37.55,37.55,62500.0,20.237,20.2424,20.2154,20.2154,62500.0
2015-01-20 12:35:00,37.56,37.6,37.52,37.59,53100.0,20.2208,20.2424,20.1993,20.237,53100.0
2015-01-20 12:40:00,37.58,37.61,37.51,37.51,65900.0,20.2316,20.2477,20.1939,20.1939,65900.0
2015-01-20 12:45:00,37.51,37.59,37.51,37.59,50500.0,20.1939,20.237,20.1939,20.237,50500.0
2015-01-20 12:50:00,37.59,37.6,37.51,37.51,32400.0,20.237,20.2424,20.1939,20.1939,32400.0
2015-01-20 12:55:00,37.52,37.54,37.5,37.53,41300.0,20.1993,20.2101,20.1885,20.2047,41300.0
2015-01-20 13:00:00,37.52,37.55,37.51,37.53,31100.0,20.1993,20.2154,20.1939,20.2047,31100.0
2015-01-20 13:05:00,37.53,37.54,37.5,37.51,55400.0,20.2047,20.2101,20.1885,20.1939,55400.0
2015-01-20 13:10:00,37.5,37.52,37.46,37.47,41600.0,20.1885,20.1993,20.167,20.1724,41600.0
2015-01-20 13:15:00,37.47,37.54,37.46,37.53,41000.0,20.1724,20.2101,20.167,20.2047,41000.0
2015-01-20 13:20:00,37.53,37.58,37.53,37.55,36800.0,20.2047,20.2316,20.2047,20.2154,36800.0
2015-01-20 13:25:00,37.55,37.57,37.53,37.55,40800.0,20.2154,20.2262,20.2047,20.2154,40800.0
2015-01-20 13:30:00,37.55,37.58,37.54,37.54,29700.0,20.2154,20.2316,20.2101,20.2101,29700.0
2015-01-20 13:35:00,37.53,37.54,37.5,37.53,47100.0,20.2047,20.2101,20.1885,20.2047,47100.0
2015-01-20 13:40:00,37.52,37.53,37.5,37.53,47600.0,20.1993,20.2047,20.1885,20.2047,47600.0
2015-01-20 13:45:00,37.52,37.55,37.52,37.53,44400.0,20.1993,20.2154,20.1993,20.2047,44400.0
2015-01-20 13:50:00,37.53,37.53,37.48,37.53,86200.0,20.2047,20.2047,20.1778,20.2047,86200.0
2015-01-20 13:55:00,37.52,37.56,37.51,37.55,46800.0,20.1993,20.2208,20.1939,20.2154,46800.0
2015-01-20 14:00:00,37.56,37.65,37.54,37.61,78200.0,20.2208,20.2693,20.2101,20.2477,78200.0
2015-01-20 14:05:00,37.61,37.62,37.58,37.58,59700.0,20.2477,20.2531,20.2316,20.2316,59700.0
2015-01-20 14:10:00,37.59,37.6,37.55,37.59,39600.0,20.237,20.2424,20.2154,20.237,39600.0
2015-01-20 14:15:00,37.59,37.62,37.56,37.62,31800.0,20.237,20.2531,20.2208,20.2531,31800.0
2015-01-20 14:20:00,37.62,37.62,37.54,37.59,72500.0,20.2531,20.2531,20.2101,20.237,72500.0
2015-01-20 14:25:00,37.59,37.59,37.54,37.58,35600.0,20.237,20.237,20.2101,20.2316,35600.0
2015-01-20 14:30:00,37.58,37.63,37.58,37.62,53400.0,20.2316,20.2585,20.2316,20.2531,53400.0
2015-01-20 14:35:00,37.62,37.63,37.6,37.63,43900.0,20.2531,20.2585,20.2424,20.2585,43900.0
2015-01-20 14:40:00,37.63,37.64,37.59,37.62,93000.0,20.2585,20.2639,20.237,20.2531,93000.0
2015-01-20 14:45:00,37.62,37.65,37.61,37.65,80300.0,20.2531,20.2693,20.2477,20.2693,80300.0
2015-01-20 14:50:00,37.65,37.68,37.64,37.67,51900.0,20.2693,20.2854,20.2639,20.28,51900.0
2015-01-20 14:55:00,37.67,37.71,37.66,37.71,96900.0,20.28,20.3016,20.2747,20.3016,96900.0
2015-01-20 15:00:00,37.71,37.72,37.66,37.69,67600.0,20.3016,20.307,20.2747,20.2908,67600.0
2015-01-20 15:05:00,37.7,37.74,37.69,37.73,40700.0,20.2962,20.3177,20.2908,20.3124,40700.0
2015-01-20 15:10:00,37.73,37.73,37.71,37.72,72000.0,20.3124,20.3124,20.3016,20.307,72000.0
2015-01-20 15:15:00,37.71,37.74,37.69,37.73,75900.0,20.3016,20.3177,20.2908,20.3124,75900.0
2015-01-20 15:20:00,37.73,37.74,37.71,37.73,76000.0,20.3124,20.3177,20.3016,20.3124,76000.0
2015-01-20 15:25:00,37.73,37.74,37.71,37.74,71000.0,20.3124,20.3177,20.3016,20.3177,71000.0
2015-01-20 15:30:00,37.74,37.74,37.7,37.72,71400.0,20.3177,20.3177,20.2962,20.307,71400.0
2015-01-20 15:35:00,37.72,37.73,37.7,37.72,62500.0,20.307,20.3124,20.2962,20.307,62500.0
2015-01-20 15:40:00,37.72,37.74,37.71,37.72,56800.0,20.307,20.3177,20.3016,20.307,56800.0
2015-01-20 15:45:00,37.73,37.73,37.71,37.73,63000.0,20.3124,20.3124,20.3016,20.3124,63000.0
2015-01-20 15:50:00,37.73,37.73,37.67,37.67,90300.0,20.3124,20.3124,20.28,20.28,90300.0
2015-01-20 15:55:00,37.67,37.7,37.66,37.69,160600.0,20.28,20.2962,20.2747,20.2908,160600.0
2015-01-21 09:30:00,37.83,37.94,37.74,37.75,305500.0,20.3662,20.4254,20.3177,20.3231,305500.0
2015-01-21 09:35:00,37.77,38.08,37.73,38.05,212900.0,20.3339,20.5008,20.3124,20.4846,212900.0
2015-01-21 09:40:00,38.08,38.25,37.89,37.91,287700.0,20.5008,20.5923,20.3985,20.4093,287700.0
2015-01-21 09:45:00,37.9,37.97,37.84,37.93,182100.0,20.4039,20.4416,20.3716,20.42,182100.0
2015-01-21 09:50:00,37.94,38.13,37.92,38.07,156600.0,20.4254,20.5277,20.4146,20.4954,156600.0
2015-01-21 09:55:00,38.09,38.14,38.01,38.1,178400.0,20.5062,20.5331,20.4631,20.5115,178400.0
2015-01-21 10:00:00,38.09,38.14,38.02,38.09,134600.0,20.5062,20.5331,20.4685,20.5062,134600.0
2015-01-21 10:05:00,38.08,38.17,38.03,38.06,147900.0,20.5008,20.5492,20.4739,20.49,147900.0
2015-01-21 10:10:00,38.06,38.16,38.02,38.11,159300.0,20.49,20.5438,20.4685,20.5169,159300.0
2015-01-21 10:15:00,38.12,38.2,38.11,38.17,139700.0,20.5223,20.5654,20.5169,20.5492,139700.0
2015-01-21 10:20:00,38.18,38.2,38.09,38.17,103300.0,20.5546,20.5654,20.5062,20.5492,103300.0
2015-01-21 10:25:00,38.18,38.3,38.17,38.26,139700.0,20.5546,20.6192,20.5492,20.5977,139700.0
2015-01-21 10:30:00,38.27,38.38,38.26,38.36,96900.0,20.6031,20.6623,20.5977,20.6515,96900.0
2015-01-21 10:35:00,38.36,38.47,38.34,38.44,117800.0,20.6515,20.7107,20.6408,20.6946,117800.0
2015-01-21 10:40:00,38.45,38.57,38.45,38.55,258600.0,20.7,20.7646,20.7,20.7538,258600.0
2015-01-21 10:45:00,38.56,38.56,38.51,38.54,167800.0,20.7592,20.7592,20.7323,20.7484,167800.0
2015-01-21 10:50:00,38.54,38.57,38.53,38.55,103000.0,20.7484,20.7646,20.743,20.7538,103000.0
2015-01-21 10:55:00,38.55,38.61,38.54,38.59,165500.0,20.7538,20.7861,20.7484,20.7753,165500.0
2015-01-21 11:00:00,38.6,38.64,38.57,38.59,97300.0,20.7807,20.8023,20.7646,20.7753,97300.0
2015-01-21 11:05:00,38.59,38.62,38.55,38.55,161500.0,20.7753,20.7915,20.7538,20.7538,161500.0
2015-01-21 11:10:00,38.56,38.58,38.51,38.55,133900.0,20.7592,20.77,20.7323,20.7538,133900.0
2015-01-21 11:15:00,38.55,38.65,38.52,38.64,259800.0,20.7538,20.8076,20.7377,20.8023,259800.0
2015-01-21 11:20:00,38.63,38.65,38.59,38.61,197600.0,20.7969,20.8076,20.7753,20.7861,197600.0
2015-01-21 11:25:00,38.61,38.67,38.6,38.66,219000.0,20.7861,20.8184,20.7807,20.813,219000.0
2015-01-21 11:30:00,38.66,38.81,38.65,38.76,180000.0,20.813,20.8938,20.8076,20.8669,180000.0
2015-01-21 11:35:00,38.77,38.8,38.74,38.77,163900.0,20.8722,20.8884,20.8561,20.8722,163900.0
2015-01-21 11:40:00,38.77,38.81,38.71,38.77,67300.0,20.8722,20.8938,20.8399,20.8722,67300.0
2015-01-21 11:45:00,38.77,38.79,38.74,38.78,67400.0,20.8722,20.883,20.8561,20.8776,67400.0
2015-01-21 11:50:00,38.77,38.84,38.77,38.84,110200.0,20.8722,20.9099,20.8722,20.9099,110200.0
2015-01-21 11:55:00,38.84,38.85,38.78,38.78,113700.0,20.9099,20.9153,20.8776,20.8776,113700.0
2015-01-21 12:00:00,38.78,38.9,38.77,38.9,131000.0,20.8776,20.9422,20.8722,20.9422,131000.0
2015-01-21 12:05:00,38.9,38.93,38.85,38.86,107300.0,20.9422,20.9584,20.9153,20.9207,107300.0
2015-01-21 12:10:00,38.85,38.89,38.83,38.86,197900.0,20.9153,20.9368,20.9045,20.9207,197900.0
2015-01-21 12:15:00,38.87,38.87,38.78,38.83,128600.0,20.9261,20.9261,20.8776,20.9045,128600.0
2015-01-21 12:20:00,38.83,38.94,38.83,38.92,104300.0,20.9045,20.9638,20.9045,20.953,104300.0
2015-01-21 12:25:00,38.93,38.94,38.91,38.92,72800.0,20.9584,20.9638,20.9476,20.953,72800.0
2015-01-21 12:30:00,38.93,38.94,38.86,38.88,61400.0,20.9584,20.9638,20.9207,20.9315,61400.0
2015-01-21 12:35:00,38.88,38.92,38.86,38.9,52600.0,20.9315,20.953,20.9207,20.9422,52600.0
2015-01-21 12:40:00,38.91,38.93,38.89,38.91,55300.0,20.9476,20.9584,20.9368,20.9476,55300.0
2015-01-21 12:45:00,38.91,38.94,38.9,38.92,69000.0,20.9476,20.9638,20.9422,20.953,69000.0
2015-01-21 12:50:00,38.92,38.93,38.84,38.87,86700.0,20.953,20.9584,20.9099,20.9261,86700.0
2015-01-21 12:55:00,38.87,38.94,38.87,38.91,68400.0,20.9261,20.9638,20.9261,20.9476,68400.0
2015-01-21 13:00:00,38.91,38.95,38.89,38.94,51000.0,20.9476,20.9692,20.9368,20.9638,51000.0
2015-01-21 13:05:00,38.95,38.96,38.9,38.93,78500.0,20.9692,20.9745,20.9422,20.9584,78500.0
2015-01-21 13:10:00,38.93,38.95,38.9,38.93,43300.0,20.9584,20.9692,20.9422,20.9584,43300.0
2015-01-21 13:15:00,38.92,38.95,38.91,38.91,47500.0,20.953,20.9692,20.9476,20.9476,47500.0
2015-01-21 13:20:00,38.91,38.94,38.9,38.9,33700.0,20.9476,20.9638,20.9422,20.9422,33700.0
2015-01-21 13:25:00,38.91,38.91,38.83,38.85,55900.0,20.9476,20.9476,20.9045,20.9153,55900.0
2015-01-21 13:30:00,38.84,38.87,38.81,38.83,81800.0,20.9099,20.9261,20.8938,20.9045,81800.0
2015-01-21 13:35:00,38.83,38.86,38.81,38.85,58600.0,20.9045,20.9207,20.8938,20.9153,58600.0
2015-01-21 13:40:00,38.85,38.86,38.82,38.83,48000.0,20.9153,20.9207,20.8992,20.9045,48000.0
2015-01-21 13:45:00,38.84,38.86,38.83,38.85,63100.0,20.9099,20.9207,20.9045,20.9153,63100.0
2015-01-21 13:50:00,38.84,38.88,38.83,38.85,60500.0,20.9099,20.9315,20.9045,20.9153,60500.0
2015-01-21 13:55:00,38.85,38.86,38.77,38.81,65500.0,20.9153,20.9207,20.8722,20.8938,65500.0
2015-01-21 14:00:00,38.81,38.82,38.77,38.82,63200.0,20.8938,20.8992,20.8722,20.8992,63200.0
2015-01-21 14:05:00,38.82,38.83,38.77,38.78,81100.0,20.8992,20.9045,20.8722,20.8776,81100.0
2015-01-21 14:10:00,38.78,38.82,38.75,38.82,69400.0,20.8776,20.8992,20.8615,20.8992,69400.0
2015-01-21 14:15:00,38.82,38.85,38.81,38.81,57800.0,20.8992,20.9153,20.8938,20.8938,57800.0
2015-01-21 14:20:00,38.82,38.9,38.8,38.86,82600.0,20.8992,20.9422,20.8884,20.9207,82600.0
2015-01-21 14:25:00,38.86,38.9,38.85,38.89,63000.0,20.9207,20.9422,20.9153,20.9368,63000.0
2015-01-21 14:30:00,38.89,38.92,38.89,38.9,51100.0,20.9368,20.953,20.9368,20.9422,51100.0
2015-01-21 14:35:00,38.91,38.93,38.89,38.9,69100.0,20.9476,20.9584,20.9368,20.9422,69100.0
2015-01-21 14:40:00,38.9,38.96,38.88,38.94,86500.0,20.9422,20.9745,20.9315,20.9638,86500.0
2015-01-21 14:45:00,38.94,38.96,38.92,38.96,54000.0,20.9638,20.9745,20.953,20.9745,54000.0
2015-01-21 14:50:00,38.96,38.97,38.92,38.94,47500.0,20.9745,20.9799,20.953,20.9638,47500.0
2015-01-21 14:55:00,38.93,38.96,38.93,38.96,54800.0,20.9584,20.9745,20.9584,20.9745,54800.0
2015-01-21 15:00:00,38.96,38.96,38.9,38.91,65800.0,20.9745,20.9745,20.9422,20.9476,65800.0
2015-01-21 15:05:00,38.91,38.91,38.87,38.87,69900.0,20.9476,20.9476,20.9261,20.9261,69900.0
2015-01-21 15:10:00,38.87,38.92,38.86,38.91,73900.0,20.9261,20.953,20.9207,20.9476,73900.0
2015-01-21 15:15:00,38.91,38.96,38.89,38.96,58600.0,20.9476,20.9745,20.9368,20.9745,58600.0
2015-01-21 15:20:00,38.96,38.98,38.94,38.96,87300.0,20.9745,20.9853,20.9638,20.9745,87300.0
2015-01-21 15:25:00,38.96,38.99,38.96,38.96,69200.0,20.9745,20.9907,20.9745,20.9745,69200.0
2015-01-21 15:30:00,38.97,39.0,38.96,39.0,131500.0,20.9799,20.9961,20.9745,20.9961,131500.0
2015-01-21 15:35:00,39.0,39.02,38.98,38.99,168100.0,20.9961,21.0068,20.9853,20.9907,168100.0
2015-01-21 15:40:00,38.99,39.0,38.92,38.93,102400.0,20.9907,20.9961,20.953,20.9584,102400.0
2015-01-21 15:45:00,38.92,38.95,38.89,38.89,153700.0,20.953,20.9692,20.9368,20.9368,153700.0
2015-01-21 15:50:00,38.89,38.9,38.82,38.86,376700.0,20.9368,20.9422,20.8992,20.9207,376700.0
2015-01-21 15:55:00,38.86,38.86,38.8,38.83,379200.0,20.9207,20.9207,20.8884,20.9045,379200.0
2015-01-22 09:30:00,39.02,39.13,38.87,38.89,407900.0,21.0068,21.0661,20.9261,20.9368,407900.0
2015-01-22 09:35:00,38.89,38.96,38.78,38.95,306400.0,20.9368,20.9745,20.8776,20.9692,306400.0
2015-01-22 09:40:00,38.95,39.1,38.8,39.07,350500.0,20.9692,21.0499,20.8884,21.0338,350500.0
2015-01-22 09:45:00,39.07,39.13,38.96,39.0,372000.0,21.0338,21.0661,20.9745,20.9961,372000.0
2015-01-22 09:50:00,39.0,39.0,38.83,38.91,390900.0,20.9961,20.9961,20.9045,20.9476,390900.0
2015-01-22 09:55:00,38.92,38.93,38.85,38.91,99400.0,20.953,20.9584,20.9153,20.9476,99400.0
2015-01-22 10:00:00,38.9,39.01,38.86,38.93,160200.0,20.9422,21.0015,20.9207,20.9584,160200.0
2015-01-22 10:05:00,38.93,38.94,38.77,38.8,135200.0,20.9584,20.9638,20.8722,20.8884,135200.0
2015-01-22 10:10:00,38.79,38.9,38.76,38.87,193800.0,20.883,20.9422,20.8669,20.9261,193800.0
2015-01-22 10:15:00,38.86,38.92,38.82,38.87,91300.0,20.9207,20.953,20.8992,20.9261,91300.0
2015-01-22 10:20:00,38.88,38.99,38.84,38.97,79600.0,20.9315,20.9907,20.9099,20.9799,79600.0
2015-01-22 10:25:00,38.97,39.0,38.91,39.0,54400.0,20.9799,20.9961,20.9476,20.9961,54400.0
2015-01-22 10:30:00,39.0,39.0,38.96,38.98,87100.0,20.9961,20.9961,20.9745,20.9853,87100.0
2015-01-22 10:35:00,38.98,39.03,38.92,38.92,78300.0,20.9853,21.0122,20.953,20.953,78300.0
2015-01-22 10:40:00,38.93,39.11,38.93,39.09,63700.0,20.9584,21.0553,20.9584,21.0445,63700.0
2015-01-22 10:45:00,39.1,39.12,39.0,39.01,93300.0,21.0499,21.0607,20.9961,21.0015,93300.0
2015-01-22 10:50:00,39.02,39.05,38.97,39.01,93800.0,21.0068,21.023,20.9799,21.0015,93800.0
2015-01-22 10:55:00,39.0,39.1,38.98,39.09,58100.0,20.9961,21.0499,20.9853,21.0445,58100.0
2015-01-22 11:00:00,39.08,39.09,38.83,38.84,104900.0,21.0391,21.0445,20.9045,20.9099,104900.0
2015-01-22 11:05:00,38.84,38.85,38.69,38.71,177600.0,20.9099,20.9153,20.8292,20.8399,177600.0
2015-01-22 11:10:00,38.72,38.73,38.51,38.6,204700.0,20.8453,20.8507,20.7323,20.7807,204700.0
2015-01-22 11:15:00,38.6,38.69,38.59,38.68,91900.0,20.7807,20.8292,20.7753,20.8238,91900.0
2015-01-22 11:20:00,38.69,38.76,38.68,38.74,134000.0,20.8292,20.8669,20.8238,20.8561,134000.0
2015-01-22 11:25:00,38.74,38.77,38.71,38.74,61000.0,20.8561,20.8722,20.8399,20.8561,61000.0
2015-01-22 11:30:00,38.75,38.84,38.67,38.8,250900.0,20.8615,20.9099,20.8184,20.8884,250900.0
2015-01-22 11:35:00,38.8,38.82,38.7,38.7,53500.0,20.8884,20.8992,20.8346,20.8346,53500.0
2015-01-22 11:40:00,38.71,38.73,38.67,38.67,50400.0,20.8399,20.8507,20.8184,20.8184,50400.0
2015-01-22 11:45:00,38.68,38.71,38.65,38.69,62300.0,20.8238,20.8399,20.8076,20.8292,62300.0
2015-01-22 11:50:00,38.7,38.71,38.66,38.69,50600.0,20.8346,20.8399,20.813,20.8292,50600.0
2015-01-22 11:55:00,38.69,38.79,38.68,38.78,62000.0,20.8292,20.883,20.8238,20.8776,62000.0
2015-01-22 12:00:00,38.79,38.79,38.75,38.77,44700.0,20.883,20.883,20.8615,20.8722,44700.0
2015-01-22 12:05:00,38.76,38.78,38.71,38.72,33400.0,20.8669,20.8776,20.8399,20.8453,33400.0
2015-01-22 12:10:00,38.72,38.83,38.72,38.81,51500.0,20.8453,20.9045,20.8453,20.8938,51500.0
2015-01-22 12:15:00,38.81,38.86,38.8,38.81,50700.0,20.8938,20.9207,20.8884,20.8938,50700.0
2015-01-22 12:20:00,38.81,38.97,38.81,38.97,82700.0,20.8938,20.9799,20.8938,20.9799,82700.0
2015-01-22 12:25:00,38.97,38.98,38.9,38.93,40300.0,20.9799,20.9853,20.9422,20.9584,40300.0
2015-01-22 12:30:00,38.94,38.95,38.9,38.93,66200.0,20.9638,20.9692,20.9422,20.9584,66200.0
2015-01-22 12:35:00,38.94,38.98,38.93,38.93,44800.0,20.9638,20.9853,20.9584,20.9584,44800.0
2015-01-22 12:40:00,38.93,38.94,38.87,38.93,36200.0,20.9584,20.9638,20.9261,20.9584,36200.0
2015-01-22 12:45:00,38.93,38.96,38.91,38.95,64500.0,20.9584,20.9745,20.9476,20.9692,64500.0
2015-01-22 12:50:00,38.94,38.97,38.88,38.88,42400.0,20.9638,20.9799,20.9315,20.9315,42400.0
2015-01-22 12:55:00,38.89,38.89,38.83,38.86,28700.0,20.9368,20.9368,20.9045,20.9207,28700.0
2015-01-22 13:00:00,38.87,38.93,38.86,38.9,36400.0,20.9261,20.9584,20.9207,20.9422,36400.0
2015-01-22 13:05:00,38.89,38.91,38.83,38.87,27800.0,20.9368,20.9476,20.9045,20.9261,27800.0
2015-01-22 13:10:00,38.86,38.89,38.82,38.82,27500.0,20.9207,20.9368,20.8992,20.8992,27500.0
2015-01-22 13:15:00,38.81,38.83,38.77,38.77,25200.0,20.8938,20.9045,20.8722,20.8722,25200.0
2015-01-22 13:20:00,38.79,38.83,38.76,38.82,46600.0,20.883,20.9045,20.8669,20.8992,46600.0
2015-01-22 13:25:00,38.82,38.82,38.75,38.77,41400.0,20.8992,20.8992,20.8615,20.8722,41400.0
2015-01-22 13:30:00,38.77,38.82,38.77,38.81,22100.0,20.8722,20.8992,20.8722,20.8938,22100.0
2015-01-22 13:35:00,38.81,38.83,38.78,38.82,23200.0,20.8938,20.9045,20.8776,20.8992,23200.0
2015-01-22 13:40:00,38.83,38.89,38.82,38.85,28100.0,20.9045,20.9368,20.8992,20.9153,28100.0
2015-01-22 13:45:00,38.86,38.89,38.84,38.87,35000.0,20.9207,20.9368,20.9099,20.9261,35000.0
2015-01-22 13:50:00,38.87,38.87,38.83,38.86,47000.0,20.9261,20.9261,20.9045,20.9207,47000.0
2015-01-22 13:55:00,38.86,38.9,38.86,38.89,33900.0,20.9207,20.9422,20.9207,20.9368,33900.0
2015-01-22 14:00:00,38.89,38.91,38.85,38.9,49200.0,20.9368,20.9476,20.9153,20.9422,49200.0
2015-01-22 14:05:00,38.89,38.9,38.84,38.85,50100.0,20.9368,20.9422,20.9099,20.9153,50100.0
2015-01-22 14:10:00,38.86,38.92,38.83,38.91,41200.0,20.9207,20.953,20.9045,20.9476,41200.0
2015-01-22 14:15:00,38.91,38.98,38.9,38.98,94900.0,20.9476,20.9853,20.9422,20.9853,94900.0
2015-01-22 14:20:00,38.97,38.98,38.92,38.93,160700.0,20.9799,20.9853,20.953,20.9584,160700.0
2015-01-22 14:25:00,38.93,38.98,38.91,38.98,80100.0,20.9584,20.9853,20.9476,20.9853,80100.0
2015-01-22 14:30:00,38.98,39.02,38.95,38.95,95300.0,20.9853,21.0068,20.9692,20.9692,95300.0
2015-01-22 14:35:00,38.95,38.96,38.92,38.96,78300.0,20.9692,20.9745,20.953,20.9745,78300.0
2015-01-22 14:40:00,38.95,39.0,38.95,38.99,43800.0,20.9692,20.9961,20.9692,20.9907,43800.0
2015-01-22 14:45:00,38.98,39.0,38.97,38.99,73000.0,20.9853,20.9961,20.9799,20.9907,73000.0
2015-01-22 14:50:00,39.0,39.08,38.99,39.07,67800.0,20.9961,21.0391,20.9907,21.0338,67800.0
2015-01-22 14:55:00,39.07,39.09,39.05,39.09,60900.0,21.0338,21.0445,21.023,21.0445,60900.0
2015-01-22 15:00:00,39.09,39.14,39.08,39.09,103200.0,21.0445,21.0714,21.0391,21.0445,103200.0
2015-01-22 15:05:00,39.1,39.12,39.06,39.06,75300.0,21.0499,21.0607,21.0284,21.0284,75300.0
2015-01-22 15:10:00,39.06,39.09,39.02,39.03,161200.0,21.0284,21.0445,21.0068,21.0122,161200.0
2015-01-22 15:15:00,39.03,39.06,39.01,39.05,63300.0,21.0122,21.0284,21.0015,21.023,63300.0
2015-01-22 15:20:00,39.05,39.07,39.04,39.05,84700.0,21.023,21.0338,21.0176,21.023,84700.0
2015-01-22 15:25:00,39.05,39.06,39.03,39.05,62300.0,21.023,21.0284,21.0122,21.023,62300.0
2015-01-22 15:30:00,39.05,39.07,39.04,39.06,51800.0,21.023,21.0338,21.0176,21.0284,51800.0
2015-01-22 15:35:00,39.06,39.07,39.03,39.05,67900.0,21.0284,21.0338,21.0122,21.023,67900.0
2015-01-22 15:40:00,39.05,39.06,39.02,39.05,59200.0,21.023,21.0284,21.0068,21.023,59200.0
2015-01-22 15:45:00,39.04,39.05,39.02,39.02,43800.0,21.0176,21.023,21.0068,21.0068,43800.0
2015-01-22 15:50:00,39.02,39.03,38.96,38.98,115100.0,21.0068,21.0122,20.9745,20.9853,115100.0
2015-01-22 15:55:00,38.98,38.99,38.97,38.98,146500.0,20.9853,20.9907,20.9799,20.9853,146500.0
2015-01-23 09:30:00,38.49,38.55,38.41,38.5,279100.0,20.7215,20.7538,20.6784,20.7269,279100.0
2015-01-23 09:35:00,38.49,38.56,38.43,38.5,222200.0,20.7215,20.7592,20.6892,20.7269,222200.0
2015-01-23 09:40:00,38.5,38.57,38.47,38.55,117300.0,20.7269,20.7646,20.7107,20.7538,117300.0
2015-01-23 09:45:00,38.55,38.59,38.49,38.56,110400.0,20.7538,20.7753,20.7215,20.7592,110400.0
2015-01-23 09:50:00,38.56,38.63,38.53,38.59,142900.0,20.7592,20.7969,20.743,20.7753,142900.0
2015-01-23 09:55:00,38.6,38.7,38.57,38.7,100900.0,20.7807,20.8346,20.7646,20.8346,100900.0
2015-01-23 10:00:00,38.68,38.81,38.65,38.77,124700.0,20.8238,20.8938,20.8076,20.8722,124700.0
2015-01-23 10:05:00,38.77,38.89,38.76,38.84,143200.0,20.8722,20.9368,20.8669,20.9099,143200.0
2015-01-23 10:10:00,38.84,38.85,38.81,38.81,165500.0,20.9099,20.9153,20.8938,20.8938,165500.0
2015-01-23 10:15:00,38.82,38.83,38.75,38.82,60100.0,20.8992,20.9045,20.8615,20.8992,60100.0
2015-01-23 10:20:00,38.83,38.94,38.81,38.94,51200.0,20.9045,20.9638,20.8938,20.9638,51200.0
2015-01-23 10:25:00,38.94,39.05,38.94,39.05,84400.0,20.9638,21.023,20.9638,21.023,84400.0
2015-01-23 10:30:00,39.05,39.06,38.93,39.01,72900.0,21.023,21.0284,20.9584,21.0015,72900.0
2015-01-23 10:35:00,39.01,39.03,38.96,39.0,59800.0,21.0015,21.0122,20.9745,20.9961,59800.0
2015-01-23 10:40:00,39.01,39.03,38.88,38.89,75100.0,21.0015,21.0122,20.9315,20.9368,75100.0
2015-01-23 10:45:00,38.88,38.94,38.86,38.94,165500.0,20.9315,20.9638,20.9207,20.9638,165500.0
2015-01-23 10:50:00,38.94,39.02,38.91,39.0,51700.0,20.9638,21.0068,20.9476,20.9961,51700.0
2015-01-23 10:55:00,39.0,39.04,38.97,39.02,71100.0,20.9961,21.0176,20.9799,21.0068,71100.0
2015-01-23 11:00:00,39.01,39.02,38.96,38.98,91900.0,21.0015,21.0068,20.9745,20.9853,91900.0
2015-01-23 11:05:00,38.98,39.0,38.93,38.93,60100.0,20.9853,20.9961,20.9584,20.9584,60100.0
2015-01-23 11:10:00,38.94,38.98,38.9,38.92,79000.0,20.9638,20.9853,20.9422,20.953,79000.0
2015-01-23 11:15:00,38.92,38.95,38.89,38.95,49400.0,20.953,20.9692,20.9368,20.9692,49400.0
2015-01-23 11:20:00,38.94,38.98,38.91,38.95,35500.0,20.9638,20.9853,20.9476,20.9692,35500.0
2015-01-23 11:25:00,38.95,39.04,38.95,39.01,86900.0,20.9692,21.0176,20.9692,21.0015,86900.0
2015-01-23 11:30:00,39.02,39.1,39.01,39.1,117600.0,21.0068,21.0499,21.0015,21.0499,117600.0
2015-01-23 11:35:00,39.1,39.15,39.09,39.14,96200.0,21.0499,21.0768,21.0445,21.0714,96200.0
2015-01-23 11:40:00,39.14,39.14,39.1,39.14,46900.0,21.0714,21.0714,21.0499,21.0714,46900.0
2015-01-23 11:45:00,39.14,39.17,39.13,39.14,31800.0,21.0714,21.0876,21.0661,21.0714,31800.0
2015-01-23 11:50:00,39.15,39.15,39.1,39.11,39900.0,21.0768,21.0768,21.0499,21.0553,39900.0
2015-01-23 11:55:00,39.1,39.13,39.1,39.1,48300.0,21.0499,21.0661,21.0499,21.0499,48300.0
2015-01-23 12:00:00,39.1,39.11,39.06,39.08,33800.0,21.0499,21.0553,21.0284,21.0391,33800.0
2015-01-23 12:05:00,39.09,39.1,39.05,39.1,34000.0,21.0445,21.0499,21.023,21.0499,34000.0
2015-01-23 12:10:00,39.1,39.14,39.09,39.1,39800.0,21.0499,21.0714,21.0445,21.0499,39800.0
2015-01-23 12:15:00,39.1,39.1,39.05,39.05,31100.0,21.0499,21.0499,21.023,21.023,31100.0
2015-01-23 12:20:00,39.06,39.07,39.04,39.06,76800.0,21.0284,21.0338,21.0176,21.0284,76800.0
2015-01-23 12:25:00,39.06,39.11,39.05,39.09,148000.0,21.0284,21.0553,21.023,21.0445,148000.0
2015-01-23 12:30:00,39.1,39.16,39.08,39.14,123300.0,21.0499,21.0822,21.0391,21.0714,123300.0
2015-01-23 12:35:00,39.13,39.17,39.11,39.15,80200.0,21.0661,21.0876,21.0553,21.0768,80200.0
2015-01-23 12:40:00,39.14,39.18,39.14,39.18,92000.0,21.0714,21.093,21.0714,21.093,92000.0
2015-01-23 12:45:00,39.17,39.18,39.16,39.18,79700.0,21.0876,21.093,21.0822,21.093,79700.0
2015-01-23 12:50:00,39.18,39.19,39.13,39.15,71400.0,21.093,21.0984,21.0661,21.0768,71400.0
2015-01-23 12:55:00,39.15,39.17,39.13,39.15,36300.0,21.0768,21.0876,21.0661,21.0768,36300.0
2015-01-23 13:00:00,39.15,39.16,39.12,39.13,90500.0,21.0768,21.0822,21.0607,21.0661,90500.0
2015-01-23 13:05:00,39.13,39.14,39.11,39.13,64300.0,21.0661,21.0714,21.0553,21.0661,64300.0
2015-01-23 13:10:00,39.13,39.17,39.09,39.11,101500.0,21.0661,21.0876,21.0445,21.0553,101500.0
2015-01-23 13:15:00,39.11,39.12,39.06,39.06,62500.0,21.0553,21.0607,21.0284,21.0284,62500.0
2015-01-23 13:20:00,39.08,39.08,39.02,39.02,44900.0,21.0391,21.0391,21.0068,21.0068,44900.0
2015-01-23 13:25:00,39.02,39.03,39.0,39.01,51200.0,21.0068,21.0122,20.9961,21.0015,51200.0
2015-01-23 13:30:00,39.01,39.05,38.98,39.05,87300.0,21.0015,21.023,20.9853,21.023,87300.0
2015-01-23 13:35:00,39.05,39.16,39.04,39.16,56100.0,21.023,21.0822,21.0176,21.0822,56100.0
2015-01-23 13:40:00,39.16,39.2,39.14,39.16,66500.0,21.0822,21.1037,21.0714,21.0822,66500.0
2015-01-23 13:45:00,39.16,39.16,39.06,39.07,64800.0,21.0822,21.0822,21.0284,21.0338,64800.0
2015-01-23 13:50:00,39.07,39.12,39.07,39.1,103900.0,21.0338,21.0607,21.0338,21.0499,103900.0
2015-01-23 13:55:00,39.11,39.12,39.09,39.11,43600.0,21.0553,21.0607,21.0445,21.0553,43600.0
2015-01-23 14:00:00,39.11,39.13,39.09,39.11,71800.0,21.0553,21.0661,21.0445,21.0553,71800.0
2015-01-23 14:05:00,39.11,39.17,39.09,39.16,55700.0,21.0553,21.0876,21.0445,21.0822,55700.0
2015-01-23 14:10:00,39.16,39.17,39.11,39.13,67000.0,21.0822,21.0876,21.0553,21.0661,67000.0
2015-01-23 14:15:00,39.13,39.19,39.13,39.18,116800.0,21.0661,21.0984,21.0661,21.093,116800.0
2015-01-23 14:20:00,39.18,39.22,39.17,39.21,106300.0,21.093,21.1145,21.0876,21.1091,106300.0
2015-01-23 14:25:00,39.22,39.22,39.17,39.18,76200.0,21.1145,21.1145,21.0876,21.093,76200.0
2015-01-23 14:30:00,39.18,39.2,39.17,39.19,66900.0,21.093,21.1037,21.0876,21.0984,66900.0
2015-01-23 14:35:00,39.2,39.22,39.14,39.14,183200.0,21.1037,21.1145,21.0714,21.0714,183200.0
2015-01-23 14:40:00,39.14,39.2,39.13,39.17,44900.0,21.0714,21.1037,21.0661,21.0876,44900.0
2015-01-23 14:45:00,39.18,39.22,39.18,39.21,94700.0,21.093,21.1145,21.093,21.1091,94700.0
2015-01-23 14:50:00,39.21,39.23,39.2,39.23,43700.0,21.1091,21.1199,21.1037,21.1199,43700.0
2015-01-23 14:55:00,39.23,39.23,39.2,39.2,69500.0,21.1199,21.1199,21.1037,21.1037,69500.0
2015-01-23 15:00:00,39.21,39.21,39.16,39.17,104500.0,21.1091,21.1091,21.0822,21.0876,104500.0
2015-01-23 15:05:00,39.16,39.19,39.14,39.19,135300.0,21.0822,21.0984,21.0714,21.0984,135300.0
2015-01-23 15:10:00,39.19,39.22,39.18,39.19,130500.0,21.0984,21.1145,21.093,21.0984,130500.0
2015-01-23 15:15:00,39.2,39.2,39.15,39.16,48000.0,21.1037,21.1037,21.0768,21.0822,48000.0
2015-01-23 15:20:00,39.16,39.19,39.15,39.18,77900.0,21.0822,21.0984,21.0768,21.093,77900.0
2015-01-23 15:25:00,39.17,39.18,39.15,39.16,94200.0,21.0876,21.093,21.0768,21.0822,94200.0
2015-01-23 15:30:00,39.17,39.17,39.11,39.13,97200.0,21.0876,21.0876,21.0553,21.0661,97200.0
2015-01-23 15:35:00,39.13,39.13,39.08,39.09,86500.0,21.0661,21.0661,21.0391,21.0445,86500.0
2015-01-23 15:40:00,39.08,39.09,39.05,39.06,90800.0,21.0391,21.0445,21.023,21.0284,90800.0
2015-01-23 15:45:00,39.05,39.05,38.95,38.96,107800.0,21.023,21.023,20.9692,20.9745,107800.0
2015-01-23 15:50:00,38.96,38.98,38.9,38.93,179300.0,20.9745,20.9853,20.9422,20.9584,179300.0
2015-01-23 15:55:00,38.93,38.94,38.87,38.91,196600.0,20.9584,20.9638,20.9261,20.9476,196600.0
2015-01-26 09:30:00,39.03,39.13,39.0,39.06,259100.0,21.0122,21.0661,20.9961,21.0284,259100.0
2015-01-26 09:35:00,39.05,39.06,38.93,38.97,134800.0,21.023,21.0284,20.9584,20.9799,134800.0
2015-01-26 09:40:00,38.98,39.02,38.9,38.9,106900.0,20.9853,21.0068,20.9422,20.9422,106900.0
2015-01-26 09:45:00,38.91,38.95,38.8,38.93,122300.0,20.9476,20.9692,20.8884,20.9584,122300.0
2015-01-26 09:50:00,38.92,39.12,38.89,39.12,135800.0,20.953,21.0607,20.9368,21.0607,135800.0
2015-01-26 09:55:00,39.12,39.2,39.1,39.17,107800.0,21.0607,21.1037,21.0499,21.0876,107800.0
2015-01-26 10:00:00,39.17,39.33,39.16,39.33,217600.0,21.0876,21.1737,21.0822,21.1737,217600.0
2015-01-26 10:05:00,39.33,39.43,39.3,39.31,160600.0,21.1737,21.2276,21.1576,21.163,160600.0
2015-01-26 10:10:00,39.31,39.33,39.19,39.26,85700.0,21.163,21.1737,21.0984,21.136,85700.0
2015-01-26 10:15:00,39.26,39.34,39.24,39.33,169900.0,21.136,21.1791,21.1253,21.1737,169900.0
2015-01-26 10:20:00,39.33,39.39,39.33,39.38,92900.0,21.1737,21.206,21.1737,21.2006,92900.0
2015-01-26 10:25:00,39.38,39.55,39.37,39.54,139500.0,21.2006,21.2922,21.1953,21.2868,139500.0
2015-01-26 10:30:00,39.54,39.59,39.47,39.59,126300.0,21.2868,21.3137,21.2491,21.3137,126300.0
2015-01-26 10:35:00,39.58,39.73,39.58,39.72,155600.0,21.3083,21.3891,21.3083,21.3837,155600.0
2015-01-26 10:40:00,39.71,39.77,39.65,39.66,90800.0,21.3783,21.4106,21.346,21.3514,90800.0
2015-01-26 10:45:00,39.67,39.71,39.66,39.68,110200.0,21.3568,21.3783,21.3514,21.3622,110200.0
2015-01-26 10:50:00,39.68,39.74,39.63,39.63,101200.0,21.3622,21.3945,21.3352,21.3352,101200.0
2015-01-26 10:55:00,39.63,39.64,39.51,39.55,75300.0,21.3352,21.3406,21.2706,21.2922,75300.0
2015-01-26 11:00:00,39.56,39.63,39.52,39.63,91400.0,21.2976,21.3352,21.276,21.3352,91400.0
2015-01-26 11:05:00,39.63,39.69,39.61,39.61,117800.0,21.3352,21.3675,21.3245,21.3245,117800.0
2015-01-26 11:10:00,39.61,39.75,39.59,39.73,81600.0,21.3245,21.3998,21.3137,21.3891,81600.0
2015-01-26 11:15:00,39.74,39.8,39.7,39.77,120800.0,21.3945,21.4268,21.3729,21.4106,120800.0
2015-01-26 11:20:00,39.78,39.86,39.77,39.78,117400.0,21.416,21.4591,21.4106,21.416,117400.0
2015-01-26 11:25:00,39.78,39.79,39.72,39.79,87200.0,21.416,21.4214,21.3837,21.4214,87200.0
2015-01-26 11:30:00,39.78,39.83,39.74,39.83,118300.0,21.416,21.4429,21.3945,21.4429,118300.0
2015-01-26 11:35:00,39.82,39.87,39.8,39.8,82700.0,21.4375,21.4644,21.4268,21.4268,82700.0
2015-01-26 11:40:00,39.81,39.83,39.75,39.83,70700.0,21.4321,21.4429,21.3998,21.4429,70700.0
2015-01-26 11:45:00,39.83,39.85,39.75,39.76,64800.0,21.4429,21.4537,21.3998,21.4052,64800.0
2015-01-26 11:50:00,39.76,39.8,39.75,39.8,62600.0,21.4052,21.4268,21.3998,21.4268,62600.0
2015-01-26 11:55:00,39.8,39.88,39.79,39.88,52800.0,21.4268,21.4698,21.4214,21.4698,52800.0
2015-01-26 12:00:00,39.88,39.91,39.83,39.84,76800.0,21.4698,21.486,21.4429,21.4483,76800.0
2015-01-26 12:05:00,39.85,39.95,39.84,39.95,72700.0,21.4537,21.5075,21.4483,21.5075,72700.0
2015-01-26 12:10:00,39.95,39.99,39.94,39.98,93200.0,21.5075,21.529,21.5021,21.5237,93200.0
2015-01-26 12:15:00,39.99,40.0,39.95,39.96,83300.0,21.529,21.5344,21.5075,21.5129,83300.0
2015-01-26 12:20:00,39.96,40.0,39.95,39.98,53300.0,21.5129,21.5344,21.5075,21.5237,53300.0
2015-01-26 12:25:00,39.99,40.09,39.98,40.08,160400.0,21.529,21.5829,21.5237,21.5775,160400.0
2015-01-26 12:30:00,40.08,40.09,40.0,40.01,102900.0,21.5775,21.5829,21.5344,21.5398,102900.0
2015-01-26 12:35:00,40.0,40.08,40.0,40.08,96400.0,21.5344,21.5775,21.5344,21.5775,96400.0
2015-01-26 12:40:00,40.08,40.08,40.02,40.07,108900.0,21.5775,21.5775,21.5452,21.5721,108900.0
2015-01-26 12:45:00,40.07,40.07,39.96,39.98,138500.0,21.5721,21.5721,21.5129,21.5237,138500.0
2015-01-26 12:50:00,39.98,40.03,39.97,40.02,84600.0,21.5237,21.5506,21.5183,21.5452,84600.0
2015-01-26 12:55:00,40.02,40.07,40.01,40.05,79200.0,21.5452,21.5721,21.5398,21.5613,79200.0
2015-01-26 13:00:00,40.05,40.05,39.93,39.96,75500.0,21.5613,21.5613,21.4967,21.5129,75500.0
2015-01-26 13:05:00,39.97,39.99,39.94,39.99,67800.0,21.5183,21.529,21.5021,21.529,67800.0
2015-01-26 13:10:00,39.99,40.06,39.99,40.05,62800.0,21.529,21.5667,21.529,21.5613,62800.0
2015-01-26 13:15:00,40.05,40.07,40.02,40.03,60600.0,21.5613,21.5721,21.5452,21.5506,60600.0
2015-01-26 13:20:00,40.03,40.09,40.03,40.09,71200.0,21.5506,21.5829,21.5506,21.5829,71200.0
2015-01-26 13:25:00,40.09,40.09,40.06,40.07,59600.0,21.5829,21.5829,21.5667,21.5721,59600.0
2015-01-26 13:30:00,40.07,40.09,40.06,40.09,61200.0,21.5721,21.5829,21.5667,21.5829,61200.0
2015-01-26 13:35:00,40.08,40.1,40.04,40.1,98600.0,21.5775,21.5883,21.556,21.5883,98600.0
2015-01-26 13:40:00,40.09,40.14,40.09,40.14,108700.0,21.5829,21.6098,21.5829,21.6098,108700.0
2015-01-26 13:45:00,40.14,40.2,40.13,40.19,120000.0,21.6098,21.6421,21.6044,21.6367,120000.0
2015-01-26 13:50:00,40.18,40.19,40.13,40.15,102700.0,21.6313,21.6367,21.6044,21.6152,102700.0
2015-01-26 13:55:00,40.15,40.2,40.13,40.18,54600.0,21.6152,21.6421,21.6044,21.6313,54600.0
2015-01-26 14:00:00,40.19,40.21,40.14,40.16,74900.0,21.6367,21.6475,21.6098,21.6206,74900.0
2015-01-26 14:05:00,40.16,40.17,40.11,40.13,65800.0,21.6206,21.626,21.5936,21.6044,65800.0
2015-01-26 14:10:00,40.13,40.14,40.0,40.06,168300.0,21.6044,21.6098,21.5344,21.5667,168300.0
2015-01-26 14:15:00,40.06,40.08,40.03,40.08,62500.0,21.5667,21.5775,21.5506,21.5775,62500.0
2015-01-26 14:20:00,40.07,40.08,40.04,40.07,59600.0,21.5721,21.5775,21.556,21.5721,59600.0
2015-01-26 14:25:00,40.07,40.08,40.01,40.06,69100.0,21.5721,21.5775,21.5398,21.5667,69100.0
2015-01-26 14:30:00,40.06,40.07,40.03,40.05,52900.0,21.5667,21.5721,21.5506,21.5613,52900.0
2015-01-26 14:35:00,40.06,40.11,40.05,40.1,51000.0,21.5667,21.5936,21.5613,21.5883,51000.0
2015-01-26 14:40:00,40.1,40.14,40.1,40.13,57000.0,21.5883,21.6098,21.5883,21.6044,57000.0
2015-01-26 14:45:00,40.13,40.14,40.1,40.11,80300.0,21.6044,21.6098,21.5883,21.5936,80300.0
2015-01-26 14:50:00,40.12,40.13,40.1,40.13,54100.0,21.599,21.6044,21.5883,21.6044,54100.0
2015-01-26 14:55:00,40.13,40.13,40.04,40.05,143500.0,21.6044,21.6044,21.556,21.5613,143500.0
2015-01-26 15:00:00,40.04,40.05,39.98,39.98,63700.0,21.556,21.5613,21.5237,21.5237,63700.0
2015-01-26 15:05:00,39.99,39.99,39.91,39.93,124900.0,21.529,21.529,21.486,21.4967,124900.0
2015-01-26 15:10:00,39.93,39.94,39.88,39.88,101100.0,21.4967,21.5021,21.4698,21.4698,101100.0
2015-01-26 15:15:00,39.88,39.88,39.8,39.84,135400.0,21.4698,21.4698,21.4268,21.4483,135400.0
2015-01-26 15:20:00,39.84,39.85,39.81,39.82,90900.0,21.4483,21.4537,21.4321,21.4375,90900.0
2015-01-26 15:25:00,39.82,39.83,39.79,39.82,140700.0,21.4375,21.4429,21.4214,21.4375,140700.0
2015-01-26 15:30:00,39.82,39.86,39.8,39.85,82400.0,21.4375,21.4591,21.4268,21.4537,82400.0
2015-01-26 15:35:00,39.85,39.92,39.84,39.92,90400.0,21.4537,21.4914,21.4483,21.4914,90400.0
2015-01-26 15:40:00,39.91,39.92,39.85,39.86,106400.0,21.486,21.4914,21.4537,21.4591,106400.0
2015-01-26 15:45:00,39.85,39.9,39.84,39.88,107300.0,21.4537,21.4806,21.4483,21.4698,107300.0
2015-01-26 15:50:00,39.88,39.89,39.87,39.89,127400.0,21.4698,21.4752,21.4644,21.4752,127400.0
2015-01-26 15:55:00,39.89,39.93,39.87,39.93,237600.0,21.4752,21.4967,21.4644,21.4967,237600.0
2015-01-27 09:30:00,39.84,39.96,39.83,39.91,379600.0,21.4483,21.5129,21.4429,21.486,379600.0
2015-01-27 09:35:00,39.91,40.03,39.8,40.02,244900.0,21.486,21.5506,21.4268,21.5452,244900.0
2015-01-27 09:40:00,40.02,40.04,39.94,39.94,213600.0,21.5452,21.556,21.5021,21.5021,213600.0
2015-01-27 09:45:00,39.94,40.0,39.89,39.93,186200.0,21.5021,21.5344,21.4752,21.4967,186200.0
2015-01-27 09:50:00,39.93,39.96,39.77,39.82,247300.0,21.4967,21.5129,21.4106,21.4375,247300.0
2015-01-27 09:55:00,39.83,39.87,39.74,39.8,247400.0,21.4429,21.4644,21.3945,21.4268,247400.0
2015-01-27 10:00:00,39.8,40.03,39.79,39.97,379100.0,21.4268,21.5506,21.4214,21.5183,379100.0
2015-01-27 10:05:00,39.96,39.98,39.89,39.94,140600.0,21.5129,21.5237,21.4752,21.5021,140600.0
2015-01-27 10:10:00,39.95,40.0,39.92,39.93,152000.0,21.5075,21.5344,21.4914,21.4967,152000.0
2015-01-27 10:15:00,39.92,39.92,39.83,39.86,151400.0,21.4914,21.4914,21.4429,21.4591,151400.0
2015-01-27 10:20:00,39.86,40.0,39.85,39.98,171000.0,21.4591,21.5344,21.4537,21.5237,171000.0
2015-01-27 10:25:00,39.98,40.05,39.94,39.94,125700.0,21.5237,21.5613,21.5021,21.5021,125700.0
2015-01-27 10:30:00,39.94,39.95,39.87,39.94,86700.0,21.5021,21.5075,21.4644,21.5021,86700.0
2015-01-27 10:35:00,39.93,40.04,39.9,40.04,246300.0,21.4967,21.556,21.4806,21.556,246300.0
2015-01-27 10:40:00,40.01,40.04,39.93,39.95,87900.0,21.5398,21.556,21.4967,21.5075,87900.0
2015-01-27 10:45:00,39.96,39.97,39.91,39.94,108600.0,21.5129,21.5183,21.486,21.5021,108600.0
2015-01-27 10:50:00,39.93,40.04,39.93,40.04,85400.0,21.4967,21.556,21.4967,21.556,85400.0
2015-01-27 10:55:00,40.04,40.1,40.03,40.07,140000.0,21.556,21.5883,21.5506,21.5721,140000.0
2015-01-27 11:00:00,40.07,40.08,39.91,39.92,175200.0,21.5721,21.5775,21.486,21.4914,175200.0
2015-01-27 11:05:00,39.92,40.02,39.89,40.02,108000.0,21.4914,21.5452,21.4752,21.5452,108000.0
2015-01-27 11:10:00,40.03,40.08,40.01,40.05,97900.0,21.5506,21.5775,21.5398,21.5613,97900.0
2015-01-27 11:15:00,40.05,40.09,40.04,40.08,101800.0,21.5613,21.5829,21.556,21.5775,101800.0
2015-01-27 11:20:00,40.09,40.3,40.09,40.26,207800.0,21.5829,21.6959,21.5829,21.6744,207800.0
2015-01-27 11:25:00,40.26,40.43,40.22,40.4,208700.0,21.6744,21.7659,21.6529,21.7498,208700.0
2015-01-27 11:30:00,40.41,40.42,40.32,40.33,271200.0,21.7552,21.7605,21.7067,21.7121,271200.0
2015-01-27 11:35:00,40.32,40.32,40.23,40.29,135000.0,21.7067,21.7067,21.6583,21.6906,135000.0
2015-01-27 11:40:00,40.28,40.31,40.25,40.29,30200.0,21.6852,21.7013,21.669,21.6906,30200.0
2015-01-27 11:45:00,40.28,40.33,40.25,40.32,52000.0,21.6852,21.7121,21.669,21.7067,52000.0
2015-01-27 11:50:00,40.32,40.4,40.32,40.35,49000.0,21.7067,21.7498,21.7067,21.7229,49000.0
2015-01-27 11:55:00,40.35,40.37,40.3,40.31,28100.0,21.7229,21.7336,21.6959,21.7013,28100.0
2015-01-27 12:00:00,40.3,40.3,40.2,40.21,61400.0,21.6959,21.6959,21.6421,21.6475,61400.0
2015-01-27 12:05:00,40.21,40.26,40.17,40.25,40900.0,21.6475,21.6744,21.626,21.669,40900.0
2015-01-27 12:10:00,40.24,40.26,40.21,40.26,40700.0,21.6636,21.6744,21.6475,21.6744,40700.0
2015-01-27 12:15:00,40.26,40.26,40.21,40.21,54500.0,21.6744,21.6744,21.6475,21.6475,54500.0
2015-01-27 12:20:00,40.22,40.25,40.19,40.21,33300.0,21.6529,21.669,21.6367,21.6475,33300.0
2015-01-27 12:25:00,40.23,40.32,40.22,40.31,52600.0,21.6583,21.7067,21.6529,21.7013,52600.0
2015-01-27 12:30:00,40.33,40.33,40.26,40.33,53000.0,21.7121,21.7121,21.6744,21.7121,53000.0
2015-01-27 12:35:00,40.33,40.33,40.25,40.27,45700.0,21.7121,21.7121,21.669,21.6798,45700.0
2015-01-27 12:40:00,40.26,40.28,40.21,40.28,47400.0,21.6744,21.6852,21.6475,21.6852,47400.0
2015-01-27 12:45:00,40.27,40.3,40.16,40.18,51900.0,21.6798,21.6959,21.6206,21.6313,51900.0
2015-01-27 12:50:00,40.17,40.21,40.16,40.21,29700.0,21.626,21.6475,21.6206,21.6475,29700.0
2015-01-27 12:55:00,40.22,40.26,40.19,40.23,54200.0,21.6529,21.6744,21.6367,21.6583,54200.0
2015-01-27 13:00:00,40.23,40.27,40.14,40.15,75300.0,21.6583,21.6798,21.6098,21.6152,75300.0
2015-01-27 13:05:00,40.15,40.21,40.14,40.19,52800.0,21.6152,21.6475,21.6098,21.6367,52800.0
2015-01-27 13:10:00,40.18,40.21,40.16,40.17,49400.0,21.6313,21.6475,21.6206,21.626,49400.0
2015-01-27 13:15:00,40.18,40.28,40.18,40.23,61200.0,21.6313,21.6852,21.6313,21.6583,61200.0
2015-01-27 13:20:00,40.23,40.29,40.21,40.22,84600.0,21.6583,21.6906,21.6475,21.6529,84600.0
2015-01-27 13:25:00,40.23,40.23,40.18,40.19,80400.0,21.6583,21.6583,21.6313,21.6367,80400.0
2015-01-27 13:30:00,40.2,40.27,40.19,40.2,80400.0,21.6421,21.6798,21.6367,21.6421,80400.0
2015-01-27 13:35:00,40.2,40.26,40.17,40.24,47700.0,21.6421,21.6744,21.626,21.6636,47700.0
2015-01-27 13:40:00,40.24,40.26,40.16,40.16,41900.0,21.6636,21.6744,21.6206,21.6206,41900.0
2015-01-27 13:45:00,40.16,40.22,40.15,40.21,53400.0,21.6206,21.6529,21.6152,21.6475,53400.0
2015-01-27 13:50:00,40.21,40.23,40.17,40.2,43400.0,21.6475,21.6583,21.626,21.6421,43400.0
2015-01-27 13:55:00,40.2,40.2,40.15,40.19,35900.0,21.6421,21.6421,21.6152,21.6367,35900.0
2015-01-27 14:00:00,40.19,40.28,40.18,40.27,56600.0,21.6367,21.6852,21.6313,21.6798,56600.0
2015-01-27 14:05:00,40.27,40.3,40.26,40.27,60800.0,21.6798,21.6959,21.6744,21.6798,60800.0
2015-01-27 14:10:00,40.26,40.3,40.26,40.28,46900.0,21.6744,21.6959,21.6744,21.6852,46900.0
2015-01-27 14:15:00,40.28,40.35,40.24,40.33,64300.0,21.6852,21.7229,21.6636,21.7121,64300.0
2015-01-27 14:20:00,40.34,40.39,40.33,40.38,91600.0,21.7175,21.7444,21.7121,21.739,91600.0
2015-01-27 14:25:00,40.38,40.4,40.34,40.35,79800.0,21.739,21.7498,21.7175,21.7229,79800.0
2015-01-27 14:30:00,40.35,40.38,40.32,40.35,69100.0,21.7229,21.739,21.7067,21.7229,69100.0
2015-01-27 14:35:00,40.35,40.37,40.32,40.37,29400.0,21.7229,21.7336,21.7067,21.7336,29400.0
2015-01-27 14:40:00,40.36,40.37,40.33,40.36,30200.0,21.7282,21.7336,21.7121,21.7282,30200.0
2015-01-27 14:45:00,40.36,40.41,40.35,40.41,53600.0,21.7282,21.7552,21.7229,21.7552,53600.0
2015-01-27 14:50:00,40.41,40.44,40.38,40.39,55900.0,21.7552,21.7713,21.739,21.7444,55900.0
2015-01-27 14:55:00,40.39,40.39,40.32,40.34,62900.0,21.7444,21.7444,21.7067,21.7175,62900.0
2015-01-27 15:00:00,40.34,40.41,40.32,40.38,50200.0,21.7175,21.7552,21.7067,21.739,50200.0
2015-01-27 15:05:00,40.38,40.4,40.34,40.36,28400.0,21.739,21.7498,21.7175,21.7282,28400.0
2015-01-27 15:10:00,40.37,40.38,40.33,40.36,56600.0,21.7336,21.739,21.7121,21.7282,56600.0
2015-01-27 15:15:00,40.35,40.36,40.29,40.3,48200.0,21.7229,21.7282,21.6906,21.6959,48200.0
2015-01-27 15:20:00,40.3,40.31,40.25,40.3,71900.0,21.6959,21.7013,21.669,21.6959,71900.0
2015-01-27 15:25:00,40.3,40.3,40.22,40.22,47100.0,21.6959,21.6959,21.6529,21.6529,47100.0
2015-01-27 15:30:00,40.22,40.29,40.21,40.27,74800.0,21.6529,21.6906,21.6475,21.6798,74800.0
2015-01-27 15:35:00,40.26,40.29,40.22,40.27,66800.0,21.6744,21.6906,21.6529,21.6798,66800.0
2015-01-27 15:40:00,40.27,40.3,40.25,40.26,61000.0,21.6798,21.6959,21.669,21.6744,61000.0
2015-01-27 15:45:00,40.26,40.28,40.22,40.23,62100.0,21.6744,21.6852,21.6529,21.6583,62100.0
2015-01-27 15:50:00,40.23,40.23,40.16,40.16,133600.0,21.6583,21.6583,21.6206,21.6206,133600.0
2015-01-27 15:55:00,40.18,40.22,40.17,40.21,165400.0,21.6313,21.6529,21.626,21.6475,165400.0
2015-01-28 09:30:00,39.78,39.8,39.5,39.52,436300.0,21.416,21.4268,21.2652,21.276,436300.0
2015-01-28 09:35:00,39.53,39.53,39.33,39.49,231800.0,21.2814,21.2814,21.1737,21.2599,231800.0
2015-01-28 09:40:00,39.48,39.49,39.19,39.39,272600.0,21.2545,21.2599,21.0984,21.206,272600.0
2015-01-28 09:45:00,39.4,39.5,39.3,39.45,154000.0,21.2114,21.2652,21.1576,21.2383,154000.0
2015-01-28 09:50:00,39.46,39.47,39.35,39.39,93500.0,21.2437,21.2491,21.1845,21.206,93500.0
2015-01-28 09:55:00,39.39,39.39,39.26,39.3,116200.0,21.206,21.206,21.136,21.1576,116200.0
2015-01-28 10:00:00,39.31,39.35,39.25,39.26,108200.0,21.163,21.1845,21.1307,21.136,108200.0
2015-01-28 10:05:00,39.26,39.41,39.25,39.35,141200.0,21.136,21.2168,21.1307,21.1845,141200.0
2015-01-28 10:10:00,39.35,39.38,39.24,39.27,109300.0,21.1845,21.2006,21.1253,21.1414,109300.0
2015-01-28 10:15:00,39.28,39.39,39.24,39.37,168700.0,21.1468,21.206,21.1253,21.1953,168700.0
2015-01-28 10:20:00,39.38,39.39,39.3,39.3,101900.0,21.2006,21.206,21.1576,21.1576,101900.0
2015-01-28 10:25:00,39.31,39.36,39.27,39.33,149500.0,21.163,21.1899,21.1414,21.1737,149500.0
2015-01-28 10:30:00,39.33,39.4,39.24,39.25,162000.0,21.1737,21.2114,21.1253,21.1307,162000.0
2015-01-28 10:35:00,39.25,39.39,39.25,39.37,113800.0,21.1307,21.206,21.1307,21.1953,113800.0
2015-01-28 10:40:00,39.37,39.44,39.28,39.28,175800.0,21.1953,21.2329,21.1468,21.1468,175800.0
2015-01-28 10:45:00,39.28,39.28,39.21,39.25,108800.0,21.1468,21.1468,21.1091,21.1307,108800.0
2015-01-28 10:50:00,39.25,39.35,39.24,39.31,65400.0,21.1307,21.1845,21.1253,21.163,65400.0
2015-01-28 10:55:00,39.3,39.41,39.25,39.38,86500.0,21.1576,21.2168,21.1307,21.2006,86500.0
2015-01-28 11:00:00,39.38,39.45,39.35,39.43,117100.0,21.2006,21.2383,21.1845,21.2276,117100.0
2015-01-28 11:05:00,39.42,39.45,39.35,39.38,70900.0,21.2222,21.2383,21.1845,21.2006,70900.0
2015-01-28 11:10:00,39.39,39.44,39.31,39.33,76100.0,21.206,21.2329,21.163,21.1737,76100.0
2015-01-28 11:15:00,39.32,39.36,39.28,39.36,62800.0,21.1683,21.1899,21.1468,21.1899,62800.0
2015-01-28 11:20:00,39.35,39.38,39.32,39.37,57400.0,21.1845,21.2006,21.1683,21.1953,57400.0
2015-01-28 11:25:00,39.37,39.42,39.32,39.39,96400.0,21.1953,21.2222,21.1683,21.206,96400.0
2015-01-28 11:30:00,39.38,39.54,39.36,39.52,209600.0,21.2006,21.2868,21.1899,21.276,209600.0
2015-01-28 11:35:00,39.51,39.54,39.46,39.46,50000.0,21.2706,21.2868,21.2437,21.2437,50000.0
2015-01-28 11:40:00,39.47,39.48,39.42,39.46,26700.0,21.2491,21.2545,21.2222,21.2437,26700.0
2015-01-28 11:45:00,39.45,39.46,39.4,39.41,45900.0,21.2383,21.2437,21.2114,21.2168,45900.0
2015-01-28 11:50:00,39.43,39.43,39.35,39.38,54300.0,21.2276,21.2276,21.1845,21.2006,54300.0
2015-01-28 11:55:00,39.38,39.38,39.34,39.38,63700.0,21.2006,21.2006,21.1791,21.2006,63700.0
2015-01-28 12:00:00,39.38,39.46,39.36,39.46,36400.0,21.2006,21.2437,21.1899,21.2437,36400.0
2015-01-28 12:05:00,39.47,39.56,39.45,39.52,85000.0,21.2491,21.2976,21.2383,21.276,85000.0
2015-01-28 12:10:00,39.53,39.53,39.48,39.49,31600.0,21.2814,21.2814,21.2545,21.2599,31600.0
2015-01-28 12:15:00,39.49,39.53,39.48,39.52,26900.0,21.2599,21.2814,21.2545,21.276,26900.0
2015-01-28 12:20:00,39.52,39.52,39.44,39.47,46400.0,21.276,21.276,21.2329,21.2491,46400.0
2015-01-28 12:25:00,39.47,39.52,39.44,39.51,41800.0,21.2491,21.276,21.2329,21.2706,41800.0
2015-01-28 12:30:00,39.51,39.52,39.45,39.5,68800.0,21.2706,21.276,21.2383,21.2652,68800.0
2015-01-28 12:35:00,39.49,39.5,39.46,39.47,31900.0,21.2599,21.2652,21.2437,21.2491,31900.0
2015-01-28 12:40:00,39.47,39.47,39.4,39.43,41300.0,21.2491,21.2491,21.2114,21.2276,41300.0
2015-01-28 12:45:00,39.43,39.45,39.41,39.44,26400.0,21.2276,21.2383,21.2168,21.2329,26400.0
2015-01-28 12:50:00,39.44,39.47,39.4,39.41,37000.0,21.2329,21.2491,21.2114,21.2168,37000.0
2015-01-28 12:55:00,39.41,39.43,39.39,39.4,24700.0,21.2168,21.2276,21.206,21.2114,24700.0
2015-01-28 13:00:00,39.39,39.43,39.37,39.42,29600.0,21.206,21.2276,21.1953,21.2222,29600.0
2015-01-28 13:05:00,39.42,39.42,39.36,39.39,43600.0,21.2222,21.2222,21.1899,21.206,43600.0
2015-01-28 13:10:00,39.38,39.38,39.34,39.34,32500.0,21.2006,21.2006,21.1791,21.1791,32500.0
2015-01-28 13:15:00,39.35,39.36,39.3,39.31,86200.0,21.1845,21.1899,21.1576,21.163,86200.0
2015-01-28 13:20:00,39.31,39.32,39.25,39.26,108500.0,21.163,21.1683,21.1307,21.136,108500.0
2015-01-28 13:25:00,39.26,39.27,39.23,39.24,166500.0,21.136,21.1414,21.1199,21.1253,166500.0
2015-01-28 13:30:00,39.25,39.29,39.22,39.29,107800.0,21.1307,21.1522,21.1145,21.1522,107800.0
2015-01-28 13:35:00,39.29,39.29,39.24,39.26,59500.0,21.1522,21.1522,21.1253,21.136,59500.0
2015-01-28 13:40:00,39.26,39.27,39.21,39.21,69000.0,21.136,21.1414,21.1091,21.1091,69000.0
2015-01-28 13:45:00,39.22,39.24,39.21,39.23,57800.0,21.1145,21.1253,21.1091,21.1199,57800.0
2015-01-28 13:50:00,39.23,39.24,39.22,39.23,54800.0,21.1199,21.1253,21.1145,21.1199,54800.0
2015-01-28 13:55:00,39.24,39.24,39.2,39.24,60300.0,21.1253,21.1253,21.1037,21.1253,60300.0
2015-01-28 14:00:00,39.23,39.36,39.23,39.27,91400.0,21.1199,21.1899,21.1199,21.1414,91400.0
2015-01-28 14:05:00,39.27,39.3,39.2,39.22,67400.0,21.1414,21.1576,21.1037,21.1145,67400.0
2015-01-28 14:10:00,39.22,39.22,39.12,39.2,122300.0,21.1145,21.1145,21.0607,21.1037,122300.0
2015-01-28 14:15:00,39.2,39.23,39.16,39.19,55100.0,21.1037,21.1199,21.0822,21.0984,55100.0
2015-01-28 14:20:00,39.18,39.24,39.17,39.2,77400.0,21.093,21.1253,21.0876,21.1037,77400.0
2015-01-28 14:25:00,39.2,39.2,39.1,39.12,86800.0,21.1037,21.1037,21.0499,21.0607,86800.0
2015-01-28 14:30:00,39.12,39.15,39.05,39.08,87000.0,21.0607,21.0768,21.023,21.0391,87000.0
2015-01-28 14:35:00,39.07,39.14,39.06,39.11,54600.0,21.0338,21.0714,21.0284,21.0553,54600.0
2015-01-28 14:40:00,39.11,39.17,39.09,39.13,47500.0,21.0553,21.0876,21.0445,21.0661,47500.0
2015-01-28 14:45:00,39.13,39.18,39.13,39.13,65300.0,21.0661,21.093,21.0661,21.0661,65300.0
2015-01-28 14:50:00,39.13,39.17,39.1,39.13,71900.0,21.0661,21.0876,21.0499,21.0661,71900.0
2015-01-28 14:55:00,39.14,39.15,39.09,39.09,62300.0,21.0714,21.0768,21.0445,21.0445,62300.0
2015-01-28 15:00:00,39.1,39.13,39.07,39.09,71400.0,21.0499,21.0661,21.0338,21.0445,71400.0
2015-01-28 15:05:00,39.09,39.11,39.04,39.04,125500.0,21.0445,21.0553,21.0176,21.0176,125500.0
2015-01-28 15:10:00,39.04,39.06,38.97,38.98,144800.0,21.0176,21.0284,20.9799,20.9853,144800.0
2015-01-28 15:15:00,38.98,39.0,38.91,38.92,106000.0,20.9853,20.9961,20.9476,20.953,106000.0
2015-01-28 15:20:00,38.92,39.0,38.91,38.98,101500.0,20.953,20.9961,20.9476,20.9853,101500.0
2015-01-28 15:25:00,38.99,38.99,38.94,38.99,102500.0,20.9907,20.9907,20.9638,20.9907,102500.0
2015-01-28 15:30:00,38.99,38.99,38.91,38.91,77000.0,20.9907,20.9907,20.9476,20.9476,77000.0
2015-01-28 15:35:00,38.91,38.96,38.9,38.91,99400.0,20.9476,20.9745,20.9422,20.9476,99400.0
2015-01-28 15:40:00,38.91,38.91,38.85,38.89,130900.0,20.9476,20.9476,20.9153,20.9368,130900.0
2015-01-28 15:45:00,38.88,38.92,38.84,38.92,154700.0,20.9315,20.953,20.9099,20.953,154700.0
2015-01-28 15:50:00,38.92,38.93,38.89,38.91,162200.0,20.953,20.9584,20.9368,20.9476,162200.0
2015-01-28 15:55:00,38.91,38.95,38.87,38.89,203900.0,20.9476,20.9692,20.9261,20.9368,203900.0
2015-01-29 09:30:00,38.72,38.83,38.72,38.76,281700.0,20.8453,20.9045,20.8453,20.8669,281700.0
2015-01-29 09:35:00,38.76,38.76,38.56,38.57,169700.0,20.8669,20.8669,20.7592,20.7646,169700.0
2015-01-29 09:40:00,38.57,38.7,38.5,38.57,123600.0,20.7646,20.8346,20.7269,20.7646,123600.0
2015-01-29 09:45:00,38.57,38.6,38.44,38.45,148100.0,20.7646,20.7807,20.6946,20.7,148100.0
2015-01-29 09:50:00,38.45,38.55,38.44,38.52,188600.0,20.7,20.7538,20.6946,20.7377,188600.0
2015-01-29 09:55:00,38.52,38.56,38.5,38.55,111900.0,20.7377,20.7592,20.7269,20.7538,111900.0
2015-01-29 10:00:00,38.54,38.6,38.4,38.41,135200.0,20.7484,20.7807,20.6731,20.6784,135200.0
2015-01-29 10:05:00,38.4,38.55,38.35,38.44,220100.0,20.6731,20.7538,20.6461,20.6946,220100.0
2015-01-29 10:10:00,38.43,38.44,38.34,38.36,78400.0,20.6892,20.6946,20.6408,20.6515,78400.0
2015-01-29 10:15:00,38.36,38.39,38.31,38.37,74900.0,20.6515,20.6677,20.6246,20.6569,74900.0
2015-01-29 10:20:00,38.38,38.38,38.24,38.24,83900.0,20.6623,20.6623,20.5869,20.5869,83900.0
2015-01-29 10:25:00,38.24,38.38,38.23,38.35,85900.0,20.5869,20.6623,20.5815,20.6461,85900.0
2015-01-29 10:30:00,38.34,38.43,38.33,38.39,61200.0,20.6408,20.6892,20.6354,20.6677,61200.0
2015-01-29 10:35:00,38.39,38.39,38.26,38.31,69800.0,20.6677,20.6677,20.5977,20.6246,69800.0
2015-01-29 10:40:00,38.31,38.34,38.22,38.3,91200.0,20.6246,20.6408,20.5761,20.6192,91200.0
2015-01-29 10:45:00,38.3,38.36,38.27,38.33,99600.0,20.6192,20.6515,20.6031,20.6354,99600.0
2015-01-29 10:50:00,38.33,38.33,38.21,38.3,71200.0,20.6354,20.6354,20.5708,20.6192,71200.0
2015-01-29 10:55:00,38.3,38.38,38.25,38.32,65300.0,20.6192,20.6623,20.5923,20.63,65300.0
2015-01-29 11:00:00,38.32,38.38,38.31,38.35,85300.0,20.63,20.6623,20.6246,20.6461,85300.0
2015-01-29 11:05:00,38.36,38.4,38.32,38.4,53300.0,20.6515,20.6731,20.63,20.6731,53300.0
2015-01-29 11:10:00,38.39,38.47,38.35,38.43,63900.0,20.6677,20.7107,20.6461,20.6892,63900.0
2015-01-29 11:15:00,38.43,38.47,38.38,38.39,78500.0,20.6892,20.7107,20.6623,20.6677,78500.0
2015-01-29 11:20:00,38.39,38.42,38.38,38.39,70600.0,20.6677,20.6838,20.6623,20.6677,70600.0
2015-01-29 11:25:00,38.4,38.45,38.38,38.44,81200.0,20.6731,20.7,20.6623,20.6946,81200.0
2015-01-29 11:30:00,38.43,38.54,38.4,38.48,225700.0,20.6892,20.7484,20.6731,20.7161,225700.0
2015-01-29 11:35:00,38.48,38.51,38.4,38.51,100300.0,20.7161,20.7323,20.6731,20.7323,100300.0
2015-01-29 11:40:00,38.51,38.51,38.38,38.38,51300.0,20.7323,20.7323,20.6623,20.6623,51300.0
2015-01-29 11:45:00,38.39,38.47,38.38,38.47,34100.0,20.6677,20.7107,20.6623,20.7107,34100.0
2015-01-29 11:50:00,38.47,38.52,38.41,38.42,38800.0,20.7107,20.7377,20.6784,20.6838,38800.0
2015-01-29 11:55:00,38.42,38.49,38.42,38.48,37800.0,20.6838,20.7215,20.6838,20.7161,37800.0
2015-01-29 12:00:00,38.49,38.55,38.49,38.52,42700.0,20.7215,20.7538,20.7215,20.7377,42700.0
2015-01-29 12:05:00,38.52,38.56,38.51,38.56,44800.0,20.7377,20.7592,20.7323,20.7592,44800.0
2015-01-29 12:10:00,38.55,38.61,38.55,38.58,47400.0,20.7538,20.7861,20.7538,20.77,47400.0
2015-01-29 12:15:00,38.57,38.59,38.53,38.55,26400.0,20.7646,20.7753,20.743,20.7538,26400.0
2015-01-29 12:20:00,38.54,38.56,38.5,38.52,28700.0,20.7484,20.7592,20.7269,20.7377,28700.0
2015-01-29 12:25:00,38.53,38.57,38.51,38.55,36600.0,20.743,20.7646,20.7323,20.7538,36600.0
2015-01-29 12:30:00,38.55,38.61,38.54,38.6,49000.0,20.7538,20.7861,20.7484,20.7807,49000.0
2015-01-29 12:35:00,38.6,38.63,38.59,38.62,29100.0,20.7807,20.7969,20.7753,20.7915,29100.0
2015-01-29 12:40:00,38.62,38.62,38.53,38.54,45600.0,20.7915,20.7915,20.743,20.7484,45600.0
2015-01-29 12:45:00,38.54,38.58,38.51,38.55,43400.0,20.7484,20.77,20.7323,20.7538,43400.0
2015-01-29 12:50:00,38.55,38.58,38.51,38.58,38400.0,20.7538,20.77,20.7323,20.77,38400.0
2015-01-29 12:55:00,38.57,38.64,38.55,38.64,40200.0,20.7646,20.8023,20.7538,20.8023,40200.0
2015-01-29 13:00:00,38.64,38.66,38.61,38.66,40500.0,20.8023,20.813,20.7861,20.813,40500.0
2015-01-29 13:05:00,38.65,38.65,38.6,38.61,36800.0,20.8076,20.8076,20.7807,20.7861,36800.0
2015-01-29 13:10:00,38.62,38.69,38.62,38.66,51100.0,20.7915,20.8292,20.7915,20.813,51100.0
2015-01-29 13:15:00,38.67,38.72,38.66,38.71,47200.0,20.8184,20.8453,20.813,20.8399,47200.0
2015-01-29 13:20:00,38.71,38.75,38.7,38.75,35800.0,20.8399,20.8615,20.8346,20.8615,35800.0
2015-01-29 13:25:00,38.74,38.78,38.74,38.78,43000.0,20.8561,20.8776,20.8561,20.8776,43000.0
2015-01-29 13:30:00,38.77,38.78,38.72,38.74,37900.0,20.8722,20.8776,20.8453,20.8561,37900.0
2015-01-29 13:35:00,38.75,38.8,38.74,38.79,39000.0,20.8615,20.8884,20.8561,20.883,39000.0
2015-01-29 13:40:00,38.79,38.84,38.77,38.83,73100.0,20.883,20.9099,20.8722,20.9045,73100.0
2015-01-29 13:45:00,38.82,38.83,38.8,38.83,40100.0,20.8992,20.9045,20.8884,20.9045,40100.0
2015-01-29 13:50:00,38.83,38.83,38.78,38.79,70800.0,20.9045,20.9045,20.8776,20.883,70800.0
2015-01-29 13:55:00,38.79,38.79,38.69,38.72,59800.0,20.883,20.883,20.8292,20.8453,59800.0
2015-01-29 14:00:00,38.72,38.75,38.7,38.7,44100.0,20.8453,20.8615,20.8346,20.8346,44100.0
2015-01-29 14:05:00,38.7,38.71,38.64,38.64,48200.0,20.8346,20.8399,20.8023,20.8023,48200.0
2015-01-29 14:10:00,38.64,38.64,38.6,38.63,116600.0,20.8023,20.8023,20.7807,20.7969,116600.0
2015-01-29 14:15:00,38.63,38.68,38.62,38.62,60200.0,20.7969,20.8238,20.7915,20.7915,60200.0
2015-01-29 14:20:00,38.63,38.65,38.61,38.65,71300.0,20.7969,20.8076,20.7861,20.8076,71300.0
2015-01-29 14:25:00,38.65,38.65,38.59,38.61,170700.0,20.8076,20.8076,20.7753,20.7861,170700.0
2015-01-29 14:30:00,38.6,38.66,38.6,38.66,141700.0,20.7807,20.813,20.7807,20.813,141700.0
2015-01-29 14:35:00,38.66,38.67,38.64,38.65,66100.0,20.813,20.8184,20.8023,20.8076,66100.0
2015-01-29 14:40:00,38.65,38.65,38.59,38.59,49000.0,20.8076,20.8076,20.7753,20.7753,49000.0
2015-01-29 14:45:00,38.6,38.65,38.59,38.63,56700.0,20.7807,20.8076,20.7753,20.7969,56700.0
2015-01-29 14:50:00,38.63,38.63,38.59,38.6,42500.0,20.7969,20.7969,20.7753,20.7807,42500.0
2015-01-29 14:55:00,38.6,38.62,38.57,38.61,54900.0,20.7807,20.7915,20.7646,20.7861,54900.0
2015-01-29 15:00:00,38.6,38.61,38.58,38.61,73500.0,20.7807,20.7861,20.77,20.7861,73500.0
2015-01-29 15:05:00,38.6,38.62,38.59,38.62,83800.0,20.7807,20.7915,20.7753,20.7915,83800.0
2015-01-29 15:10:00,38.62,38.63,38.58,38.6,107700.0,20.7915,20.7969,20.77,20.7807,107700.0
2015-01-29 15:15:00,38.6,38.65,38.59,38.65,93700.0,20.7807,20.8076,20.7753,20.8076,93700.0
2015-01-29 15:20:00,38.65,38.71,38.64,38.7,107500.0,20.8076,20.8399,20.8023,20.8346,107500.0
2015-01-29 15:25:00,38.7,38.73,38.68,38.71,70900.0,20.8346,20.8507,20.8238,20.8399,70900.0
2015-01-29 15:30:00,38.71,38.75,38.7,38.74,70000.0,20.8399,20.8615,20.8346,20.8561,70000.0
2015-01-29 15:35:00,38.74,38.8,38.72,38.79,123700.0,20.8561,20.8884,20.8453,20.883,123700.0
2015-01-29 15:40:00,38.79,38.81,38.73,38.74,77800.0,20.883,20.8938,20.8507,20.8561,77800.0
2015-01-29 15:45:00,38.73,38.79,38.72,38.79,89600.0,20.8507,20.883,20.8453,20.883,89600.0
2015-01-29 15:50:00,38.79,38.79,38.73,38.75,114000.0,20.883,20.883,20.8507,20.8615,114000.0
2015-01-29 15:55:00,38.75,38.77,38.74,38.77,163900.0,20.8615,20.8722,20.8561,20.8722,163900.0
2015-01-30 09:30:00,38.74,38.74,38.55,38.61,238000.0,20.8561,20.8561,20.7538,20.7861,238000.0
2015-01-30 09:35:00,38.6,38.63,38.54,38.57,131900.0,20.7807,20.7969,20.7484,20.7646,131900.0
2015-01-30 09:40:00,38.58,38.9,38.58,38.76,243500.0,20.77,20.9422,20.77,20.8669,243500.0
2015-01-30 09:45:00,38.75,38.85,38.65,38.65,174500.0,20.8615,20.9153,20.8076,20.8076,174500.0
2015-01-30 09:50:00,38.66,38.78,38.66,38.74,149200.0,20.813,20.8776,20.813,20.8561,149200.0
2015-01-30 09:55:00,38.75,38.88,38.71,38.87,130100.0,20.8615,20.9315,20.8399,20.9261,130100.0
2015-01-30 10:00:00,38.86,39.01,38.82,38.82,181000.0,20.9207,21.0015,20.8992,20.8992,181000.0
2015-01-30 10:05:00,38.83,38.88,38.69,38.74,97500.0,20.9045,20.9315,20.8292,20.8561,97500.0
2015-01-30 10:10:00,38.73,38.8,38.71,38.77,91500.0,20.8507,20.8884,20.8399,20.8722,91500.0
2015-01-30 10:15:00,38.77,38.84,38.71,38.73,209600.0,20.8722,20.9099,20.8399,20.8507,209600.0
2015-01-30 10:20:00,38.74,38.79,38.73,38.74,94300.0,20.8561,20.883,20.8507,20.8561,94300.0
2015-01-30 10:25:00,38.73,38.84,38.7,38.71,85200.0,20.8507,20.9099,20.8346,20.8399,85200.0
2015-01-30 10:30:00,38.7,38.7,38.6,38.67,110200.0,20.8346,20.8346,20.7807,20.8184,110200.0
2015-01-30 10:35:00,38.67,38.74,38.62,38.64,108300.0,20.8184,20.8561,20.7915,20.8023,108300.0
2015-01-30 10:40:00,38.63,38.71,38.58,38.67,91500.0,20.7969,20.8399,20.77,20.8184,91500.0
2015-01-30 10:45:00,38.67,38.76,38.67,38.72,74500.0,20.8184,20.8669,20.8184,20.8453,74500.0
2015-01-30 10:50:00,38.72,38.73,38.62,38.64,55500.0,20.8453,20.8507,20.7915,20.8023,55500.0
2015-01-30 10:55:00,38.64,38.66,38.59,38.62,77300.0,20.8023,20.813,20.7753,20.7915,77300.0
2015-01-30 11:00:00,38.61,38.62,38.5,38.57,154400.0,20.7861,20.7915,20.7269,20.7646,154400.0
2015-01-30 11:05:00,38.57,38.58,38.4,38.42,128200.0,20.7646,20.77,20.6731,20.6838,128200.0
2015-01-30 11:10:00,38.41,38.42,38.26,38.37,141500.0,20.6784,20.6838,20.5977,20.6569,141500.0
2015-01-30 11:15:00,38.37,38.41,38.3,38.41,117200.0,20.6569,20.6784,20.6192,20.6784,117200.0
2015-01-30 11:20:00,38.42,38.44,38.33,38.34,80900.0,20.6838,20.6946,20.6354,20.6408,80900.0
2015-01-30 11:25:00,38.35,38.48,38.34,38.46,102800.0,20.6461,20.7161,20.6408,20.7054,102800.0
2015-01-30 11:30:00,38.46,38.51,38.37,38.37,262300.0,20.7054,20.7323,20.6569,20.6569,262300.0
2015-01-30 11:35:00,38.37,38.48,38.36,38.41,75500.0,20.6569,20.7161,20.6515,20.6784,75500.0
2015-01-30 11:40:00,38.41,38.41,38.27,38.29,94200.0,20.6784,20.6784,20.6031,20.6138,94200.0
2015-01-30 11:45:00,38.29,38.34,38.28,38.29,43600.0,20.6138,20.6408,20.6084,20.6138,43600.0
2015-01-30 11:50:00,38.27,38.28,38.21,38.21,83700.0,20.6031,20.6084,20.5708,20.5708,83700.0
2015-01-30 11:55:00,38.22,38.3,38.21,38.25,81900.0,20.5761,20.6192,20.5708,20.5923,81900.0
2015-01-30 12:00:00,38.25,38.34,38.25,38.29,56600.0,20.5923,20.6408,20.5923,20.6138,56600.0
2015-01-30 12:05:00,38.31,38.39,38.29,38.38,53400.0,20.6246,20.6677,20.6138,20.6623,53400.0
2015-01-30 12:10:00,38.39,38.44,38.35,38.42,31200.0,20.6677,20.6946,20.6461,20.6838,31200.0
2015-01-30 12:15:00,38.43,38.45,38.39,38.42,40800.0,20.6892,20.7,20.6677,20.6838,40800.0
2015-01-30 12:20:00,38.41,38.52,38.39,38.52,35000.0,20.6784,20.7377,20.6677,20.7377,35000.0
2015-01-30 12:25:00,38.52,38.52,38.43,38.47,36700.0,20.7377,20.7377,20.6892,20.7107,36700.0
2015-01-30 12:30:00,38.47,38.56,38.46,38.55,22800.0,20.7107,20.7592,20.7054,20.7538,22800.0
2015-01-30 12:35:00,38.56,38.57,38.5,38.51,36100.0,20.7592,20.7646,20.7269,20.7323,36100.0
2015-01-30 12:40:00,38.51,38.54,38.48,38.49,34800.0,20.7323,20.7484,20.7161,20.7215,34800.0
2015-01-30 12:45:00,38.49,38.5,38.46,38.49,21900.0,20.7215,20.7269,20.7054,20.7215,21900.0
2015-01-30 12:50:00,38.5,38.53,38.48,38.49,34500.0,20.7269,20.743,20.7161,20.7215,34500.0
2015-01-30 12:55:00,38.5,38.52,38.47,38.49,31100.0,20.7269,20.7377,20.7107,20.7215,31100.0
2015-01-30 13:00:00,38.5,38.58,38.49,38.56,45600.0,20.7269,20.77,20.7215,20.7592,45600.0
2015-01-30 13:05:00,38.56,38.59,38.54,38.59,23900.0,20.7592,20.7753,20.7484,20.7753,23900.0
2015-01-30 13:10:00,38.59,38.6,38.51,38.51,26300.0,20.7753,20.7807,20.7323,20.7323,26300.0
2015-01-30 13:15:00,38.51,38.52,38.47,38.5,32100.0,20.7323,20.7377,20.7107,20.7269,32100.0
2015-01-30 13:20:00,38.5,38.57,38.49,38.53,36400.0,20.7269,20.7646,20.7215,20.743,36400.0
2015-01-30 13:25:00,38.53,38.6,38.53,38.58,36000.0,20.743,20.7807,20.743,20.77,36000.0
2015-01-30 13:30:00,38.57,38.6,38.54,38.57,30700.0,20.7646,20.7807,20.7484,20.7646,30700.0
2015-01-30 13:35:00,38.57,38.6,38.55,38.55,30900.0,20.7646,20.7807,20.7538,20.7538,30900.0
2015-01-30 13:40:00,38.55,38.63,38.55,38.63,33300.0,20.7538,20.7969,20.7538,20.7969,33300.0
2015-01-30 13:45:00,38.64,38.72,38.63,38.71,43200.0,20.8023,20.8453,20.7969,20.8399,43200.0
2015-01-30 13:50:00,38.7,38.79,38.68,38.78,67400.0,20.8346,20.883,20.8238,20.8776,67400.0
2015-01-30 13:55:00,38.79,38.9,38.76,38.9,166900.0,20.883,20.9422,20.8669,20.9422,166900.0
2015-01-30 14:00:00,38.9,38.91,38.86,38.91,42200.0,20.9422,20.9476,20.9207,20.9476,42200.0
2015-01-30 14:05:00,38.9,38.99,38.89,38.97,89800.0,20.9422,20.9907,20.9368,20.9799,89800.0
2015-01-30 14:10:00,38.97,38.98,38.91,38.95,55200.0,20.9799,20.9853,20.9476,20.9692,55200.0
2015-01-30 14:15:00,38.95,39.09,38.94,39.07,108400.0,20.9692,21.0445,20.9638,21.0338,108400.0
2015-01-30 14:20:00,39.07,39.12,39.05,39.08,79800.0,21.0338,21.0607,21.023,21.0391,79800.0
2015-01-30 14:25:00,39.08,39.28,39.07,39.27,141200.0,21.0391,21.1468,21.0338,21.1414,141200.0
2015-01-30 14:30:00,39.27,39.28,39.11,39.12,93800.0,21.1414,21.1468,21.0553,21.0607,93800.0
2015-01-30 14:35:00,39.13,39.17,39.08,39.09,94500.0,21.0661,21.0876,21.0391,21.0445,94500.0
2015-01-30 14:40:00,39.09,39.15,39.09,39.12,81300.0,21.0445,21.0768,21.0445,21.0607,81300.0
2015-01-30 14:45:00,39.11,39.15,39.05,39.06,116900.0,21.0553,21.0768,21.023,21.0284,116900.0
2015-01-30 14:50:00,39.05,39.07,39.0,39.0,84400.0,21.023,21.0338,20.9961,20.9961,84400.0
2015-01-30 14:55:00,39.01,39.01,38.88,38.9,76200.0,21.0015,21.0015,20.9315,20.9422,76200.0
2015-01-30 15:00:00,38.91,39.0,38.9,38.95,84000.0,20.9476,20.9961,20.9422,20.9692,84000.0
2015-01-30 15:05:00,38.96,38.99,38.91,38.95,84100.0,20.9745,20.9907,20.9476,20.9692,84100.0
2015-01-30 15:10:00,38.94,39.02,38.94,39.02,59100.0,20.9638,21.0068,20.9638,21.0068,59100.0
2015-01-30 15:15:00,39.02,39.02,38.92,38.92,70500.0,21.0068,21.0068,20.953,20.953,70500.0
2015-01-30 15:20:00,38.92,38.97,38.83,38.94,114100.0,20.953,20.9799,20.9045,20.9638,114100.0
2015-01-30 15:25:00,38.94,38.99,38.9,38.98,98300.0,20.9638,20.9907,20.9422,20.9853,98300.0
2015-01-30 15:30:00,38.98,39.01,38.95,38.98,95900.0,20.9853,21.0015,20.9692,20.9853,95900.0
2015-01-30 15:35:00,38.98,38.99,38.95,38.95,75400.0,20.9853,20.9907,20.9692,20.9692,75400.0
2015-01-30 15:40:00,38.96,38.96,38.84,38.9,93800.0,20.9745,20.9745,20.9099,20.9422,93800.0
2015-01-30 15:45:00,38.89,38.92,38.83,38.83,107800.0,20.9368,20.953,20.9045,20.9045,107800.0
2015-01-30 15:50:00,38.84,38.84,38.79,38.83,100200.0,20.9099,20.9099,20.883,20.9045,100200.0
2015-01-30 15:55:00,38.82,38.86,38.8,38.83,139400.0,20.8992,20.9207,20.8884,20.9045,139400.0
2015-02-02 09:30:00,39.4,39.54,39.39,39.46,314800.0,21.2114,21.2868,21.206,21.2437,314800.0
2015-02-02 09:35:00,39.45,39.57,39.34,39.47,235000.0,21.2383,21.3029,21.1791,21.2491,235000.0
2015-02-02 09:40:00,39.47,39.58,39.42,39.55,159000.0,21.2491,21.3083,21.2222,21.2922,159000.0
2015-02-02 09:45:00,39.55,39.6,39.52,39.57,191500.0,21.2922,21.3191,21.276,21.3029,191500.0
2015-02-02 09:50:00,39.57,39.6,39.46,39.5,175800.0,21.3029,21.3191,21.2437,21.2652,175800.0
2015-02-02 09:55:00,39.5,39.67,39.48,39.65,133900.0,21.2652,21.3568,21.2545,21.346,133900.0
2015-02-02 10:00:00,39.65,39.66,39.46,39.48,163900.0,21.346,21.3514,21.2437,21.2545,163900.0
2015-02-02 10:05:00,39.48,39.56,39.37,39.55,131700.0,21.2545,21.2976,21.1953,21.2922,131700.0
2015-02-02 10:10:00,39.55,39.55,39.25,39.27,338800.0,21.2922,21.2922,21.1307,21.1414,338800.0
2015-02-02 10:15:00,39.27,39.31,39.19,39.2,119600.0,21.1414,21.163,21.0984,21.1037,119600.0
2015-02-02 10:20:00,39.2,39.32,39.2,39.27,136200.0,21.1037,21.1683,21.1037,21.1414,136200.0
2015-02-02 10:25:00,39.28,39.47,39.28,39.46,101800.0,21.1468,21.2491,21.1468,21.2437,101800.0
2015-02-02 10:30:00,39.46,39.48,39.33,39.34,88100.0,21.2437,21.2545,21.1737,21.1791,88100.0
2015-02-02 10:35:00,39.34,39.42,39.31,39.41,95500.0,21.1791,21.2222,21.163,21.2168,95500.0
2015-02-02 10:40:00,39.41,39.47,39.4,39.42,68500.0,21.2168,21.2491,21.2114,21.2222,68500.0
2015-02-02 10:45:00,39.43,39.46,39.38,39.41,106800.0,21.2276,21.2437,21.2006,21.2168,106800.0
2015-02-02 10:50:00,39.41,39.46,39.35,39.46,99500.0,21.2168,21.2437,21.1845,21.2437,99500.0
2015-02-02 10:55:00,39.46,39.48,39.39,39.41,59000.0,21.2437,21.2545,21.206,21.2168,59000.0
2015-02-02 11:00:00,39.41,39.52,39.41,39.51,56700.0,21.2168,21.276,21.2168,21.2706,56700.0
2015-02-02 11:05:00,39.52,39.55,39.47,39.47,94500.0,21.276,21.2922,21.2491,21.2491,94500.0
2015-02-02 11:10:00,39.46,39.48,39.37,39.39,109400.0,21.2437,21.2545,21.1953,21.206,109400.0
2015-02-02 11:15:00,39.39,39.45,39.34,39.44,107100.0,21.206,21.2383,21.1791,21.2329,107100.0
2015-02-02 11:20:00,39.44,39.45,39.38,39.45,85600.0,21.2329,21.2383,21.2006,21.2383,85600.0
2015-02-02 11:25:00,39.45,39.48,39.4,39.45,126000.0,21.2383,21.2545,21.2114,21.2383,126000.0
2015-02-02 11:30:00,39.46,39.59,39.45,39.59,186400.0,21.2437,21.3137,21.2383,21.3137,186400.0
2015-02-02 11:35:00,39.59,39.59,39.44,39.52,101300.0,21.3137,21.3137,21.2329,21.276,101300.0
2015-02-02 11:40:00,39.52,39.55,39.46,39.54,55500.0,21.276,21.2922,21.2437,21.2868,55500.0
2015-02-02 11:45:00,39.54,39.66,39.54,39.63,59500.0,21.2868,21.3514,21.2868,21.3352,59500.0
2015-02-02 11:50:00,39.64,39.66,39.61,39.65,67700.0,21.3406,21.3514,21.3245,21.346,67700.0
2015-02-02 11:55:00,39.66,39.73,39.64,39.68,83200.0,21.3514,21.3891,21.3406,21.3622,83200.0
2015-02-02 12:00:00,39.68,39.7,39.63,39.65,91400.0,21.3622,21.3729,21.3352,21.346,91400.0
2015-02-02 12:05:00,39.65,39.66,39.6,39.66,63900.0,21.346,21.3514,21.3191,21.3514,63900.0
2015-02-02 12:10:00,39.64,39.66,39.48,39.49,68000.0,21.3406,21.3514,21.2545,21.2599,68000.0
2015-02-02 12:15:00,39.49,39.59,39.48,39.57,57300.0,21.2599,21.3137,21.2545,21.3029,57300.0
2015-02-02 12:20:00,39.58,39.66,39.58,39.61,70600.0,21.3083,21.3514,21.3083,21.3245,70600.0
2015-02-02 12:25:00,39.61,39.62,39.49,39.49,44500.0,21.3245,21.3299,21.2599,21.2599,44500.0
2015-02-02 12:30:00,39.49,39.53,39.44,39.52,48000.0,21.2599,21.2814,21.2329,21.276,48000.0
2015-02-02 12:35:00,39.52,39.57,39.46,39.5,55200.0,21.276,21.3029,21.2437,21.2652,55200.0
2015-02-02 12:40:00,39.51,39.62,39.51,39.59,66300.0,21.2706,21.3299,21.2706,21.3137,66300.0
2015-02-02 12:45:00,39.58,39.59,39.51,39.54,44200.0,21.3083,21.3137,21.2706,21.2868,44200.0
2015-02-02 12:50:00,39.54,39.58,39.47,39.56,50900.0,21.2868,21.3083,21.2491,21.2976,50900.0
2015-02-02 12:55:00,39.55,39.55,39.47,39.48,79200.0,21.2922,21.2922,21.2491,21.2545,79200.0
2015-02-02 13:00:00,39.48,39.52,39.44,39.46,30400.0,21.2545,21.276,21.2329,21.2437,30400.0
2015-02-02 13:05:00,39.46,39.51,39.43,39.51,36900.0,21.2437,21.2706,21.2276,21.2706,36900.0
2015-02-02 13:10:00,39.51,39.53,39.47,39.49,39000.0,21.2706,21.2814,21.2491,21.2599,39000.0
2015-02-02 13:15:00,39.49,39.5,39.43,39.43,37000.0,21.2599,21.2652,21.2276,21.2276,37000.0
2015-02-02 13:20:00,39.44,39.51,39.43,39.47,50600.0,21.2329,21.2706,21.2276,21.2491,50600.0
2015-02-02 13:25:00,39.46,39.57,39.46,39.54,85500.0,21.2437,21.3029,21.2437,21.2868,85500.0
2015-02-02 13:30:00,39.54,39.56,39.42,39.43,102500.0,21.2868,21.2976,21.2222,21.2276,102500.0
2015-02-02 13:35:00,39.43,39.45,39.4,39.42,58800.0,21.2276,21.2383,21.2114,21.2222,58800.0
2015-02-02 13:40:00,39.41,39.42,39.33,39.37,38700.0,21.2168,21.2222,21.1737,21.1953,38700.0
2015-02-02 13:45:00,39.36,39.41,39.35,39.37,60800.0,21.1899,21.2168,21.1845,21.1953,60800.0
2015-02-02 13:50:00,39.37,39.47,39.36,39.44,81400.0,21.1953,21.2491,21.1899,21.2329,81400.0
2015-02-02 13:55:00,39.45,39.45,39.4,39.42,30800.0,21.2383,21.2383,21.2114,21.2222,30800.0
2015-02-02 14:00:00,39.42,39.45,39.39,39.44,44000.0,21.2222,21.2383,21.206,21.2329,44000.0
2015-02-02 14:05:00,39.44,39.47,39.4,39.42,54600.0,21.2329,21.2491,21.2114,21.2222,54600.0
2015-02-02 14:10:00,39.42,39.43,39.4,39.43,70200.0,21.2222,21.2276,21.2114,21.2276,70200.0
2015-02-02 14:15:00,39.43,39.51,39.43,39.49,74500.0,21.2276,21.2706,21.2276,21.2599,74500.0
2015-02-02 14:20:00,39.5,39.52,39.44,39.5,44800.0,21.2652,21.276,21.2329,21.2652,44800.0
2015-02-02 14:25:00,39.49,39.56,39.48,39.55,54600.0,21.2599,21.2976,21.2545,21.2922,54600.0
2015-02-02 14:30:00,39.55,39.56,39.5,39.55,72400.0,21.2922,21.2976,21.2652,21.2922,72400.0
2015-02-02 14:35:00,39.55,39.56,39.49,39.56,57300.0,21.2922,21.2976,21.2599,21.2976,57300.0
2015-02-02 14:40:00,39.56,39.56,39.55,39.56,46700.0,21.2976,21.2976,21.2922,21.2976,46700.0
2015-02-02 14:45:00,39.56,39.56,39.53,39.54,86600.0,21.2976,21.2976,21.2814,21.2868,86600.0
2015-02-02 14:50:00,39.54,39.55,39.51,39.52,39900.0,21.2868,21.2922,21.2706,21.276,39900.0
2015-02-02 14:55:00,39.52,39.52,39.47,39.51,83900.0,21.276,21.276,21.2491,21.2706,83900.0
2015-02-02 15:00:00,39.51,39.54,39.48,39.48,56900.0,21.2706,21.2868,21.2545,21.2545,56900.0
2015-02-02 15:05:00,39.49,39.56,39.48,39.55,55800.0,21.2599,21.2976,21.2545,21.2922,55800.0
2015-02-02 15:10:00,39.55,39.58,39.54,39.55,116100.0,21.2922,21.3083,21.2868,21.2922,116100.0
2015-02-02 15:15:00,39.54,39.55,39.5,39.55,110900.0,21.2868,21.2922,21.2652,21.2922,110900.0
2015-02-02 15:20:00,39.55,39.63,39.54,39.62,66900.0,21.2922,21.3352,21.2868,21.3299,66900.0
2015-02-02 15:25:00,39.62,39.67,39.61,39.66,62700.0,21.3299,21.3568,21.3245,21.3514,62700.0
2015-02-02 15:30:00,39.66,39.72,39.66,39.69,71600.0,21.3514,21.3837,21.3514,21.3675,71600.0
2015-02-02 15:35:00,39.7,39.79,39.66,39.79,129300.0,21.3729,21.4214,21.3514,21.4214,129300.0
2015-02-02 15:40:00,39.78,39.86,39.76,39.85,145300.0,21.416,21.4591,21.4052,21.4537,145300.0
2015-02-02 15:45:00,39.85,39.88,39.8,39.81,129800.0,21.4537,21.4698,21.4268,21.4321,129800.0
2015-02-02 15:50:00,39.83,39.86,39.82,39.84,160700.0,21.4429,21.4591,21.4375,21.4483,160700.0
2015-02-02 15:55:00,39.85,39.85,39.77,39.85,182900.0,21.4537,21.4537,21.4106,21.4537,182900.0
2015-02-03 09:30:00,40.79,40.9,40.7,40.89,576800.0,21.9597,22.019,21.9113,22.0136,576800.0
2015-02-03 09:35:00,40.88,40.89,40.75,40.77,281000.0,22.0082,22.0136,21.9382,21.949,281000.0
2015-02-03 09:40:00,40.77,40.9,40.68,40.7,383900.0,21.949,22.019,21.9005,21.9113,383900.0
2015-02-03 09:45:00,40.7,40.76,40.52,40.66,393100.0,21.9113,21.9436,21.8144,21.8897,393100.0
2015-02-03 09:50:00,40.66,40.74,40.62,40.68,298200.0,21.8897,21.9328,21.8682,21.9005,298200.0
2015-02-03 09:55:00,40.68,40.94,40.68,40.9,370400.0,21.9005,22.0405,21.9005,22.019,370400.0
2015-02-03 10:00:00,40.9,40.91,40.72,40.76,250800.0,22.019,22.0243,21.922,21.9436,250800.0
2015-02-03 10:05:00,40.76,40.79,40.67,40.78,119800.0,21.9436,21.9597,21.8951,21.9544,119800.0
2015-02-03 10:10:00,40.77,40.79,40.68,40.7,189200.0,21.949,21.9597,21.9005,21.9113,189200.0
2015-02-03 10:15:00,40.69,40.73,40.63,40.7,151200.0,21.9059,21.9274,21.8736,21.9113,151200.0
2015-02-03 10:20:00,40.71,40.78,40.68,40.78,227300.0,21.9167,21.9544,21.9005,21.9544,227300.0
2015-02-03 10:25:00,40.78,40.82,40.72,40.8,165700.0,21.9544,21.9759,21.922,21.9651,165700.0
2015-02-03 10:30:00,40.8,40.84,40.77,40.78,146200.0,21.9651,21.9867,21.949,21.9544,146200.0
2015-02-03 10:35:00,40.78,40.8,40.69,40.7,159400.0,21.9544,21.9651,21.9059,21.9113,159400.0
2015-02-03 10:40:00,40.7,40.77,40.68,40.69,183600.0,21.9113,21.949,21.9005,21.9059,183600.0
2015-02-03 10:45:00,40.7,40.83,40.7,40.77,289100.0,21.9113,21.9813,21.9113,21.949,289100.0
2015-02-03 10:50:00,40.76,40.79,40.75,40.76,157800.0,21.9436,21.9597,21.9382,21.9436,157800.0
2015-02-03 10:55:00,40.76,40.77,40.71,40.76,218100.0,21.9436,21.949,21.9167,21.9436,218100.0
2015-02-03 11:00:00,40.75,40.79,40.72,40.73,189500.0,21.9382,21.9597,21.922,21.9274,189500.0
2015-02-03 11:05:00,40.73,40.81,40.73,40.75,204800.0,21.9274,21.9705,21.9274,21.9382,204800.0
2015-02-03 11:10:00,40.76,40.82,40.74,40.77,160100.0,21.9436,21.9759,21.9328,21.949,160100.0
2015-02-03 11:15:00,40.78,40.9,40.76,40.9,184300.0,21.9544,22.019,21.9436,22.019,184300.0
2015-02-03 11:20:00,40.9,40.94,40.82,40.92,214100.0,22.019,22.0405,21.9759,22.0297,214100.0
2015-02-03 11:25:00,40.93,40.96,40.85,40.86,131100.0,22.0351,22.0513,21.992,21.9974,131100.0
2015-02-03 11:30:00,40.86,40.97,40.85,40.96,197700.0,21.9974,22.0566,21.992,22.0513,197700.0
2015-02-03 11:35:00,40.96,40.96,40.85,40.86,98700.0,22.0513,22.0513,21.992,21.9974,98700.0
2015-02-03 11:40:00,40.86,40.93,40.86,40.91,109800.0,21.9974,22.0351,21.9974,22.0243,109800.0
2015-02-03 11:45:00,40.91,40.91,40.83,40.88,62700.0,22.0243,22.0243,21.9813,22.0082,62700.0
2015-02-03 11:50:00,40.88,40.93,40.84,40.85,75300.0,22.0082,22.0351,21.9867,21.992,75300.0
2015-02-03 11:55:00,40.86,40.87,40.82,40.83,44000.0,21.9974,22.0028,21.9759,21.9813,44000.0
2015-02-03 12:00:00,40.84,40.84,40.77,40.79,89500.0,21.9867,21.9867,21.949,21.9597,89500.0
2015-02-03 12:05:00,40.78,40.84,40.77,40.84,81000.0,21.9544,21.9867,21.949,21.9867,81000.0
2015-02-03 12:10:00,40.84,40.89,40.8,40.86,55200.0,21.9867,22.0136,21.9651,21.9974,55200.0
2015-02-03 12:15:00,40.85,40.88,40.84,40.86,42100.0,21.992,22.0082,21.9867,21.9974,42100.0
2015-02-03 12:20:00,40.86,40.89,40.8,40.82,92200.0,21.9974,22.0136,21.9651,21.9759,92200.0
2015-02-03 12:25:00,40.81,40.89,40.79,40.88,51900.0,21.9705,22.0136,21.9597,22.0082,51900.0
2015-02-03 12:30:00,40.89,40.9,40.85,40.9,46600.0,22.0136,22.019,21.992,22.019,46600.0
2015-02-03 12:35:00,40.9,40.94,40.89,40.94,48900.0,22.019,22.0405,22.0136,22.0405,48900.0
2015-02-03 12:40:00,40.94,40.95,40.9,40.94,67500.0,22.0405,22.0459,22.019,22.0405,67500.0
2015-02-03 12:45:00,40.95,40.99,40.94,40.98,95500.0,22.0459,22.0674,22.0405,22.062,95500.0
2015-02-03 12:50:00,40.97,41.04,40.96,41.03,148000.0,22.0566,22.0943,22.0513,22.0889,148000.0
2015-02-03 12:55:00,41.02,41.06,40.99,41.02,111400.0,22.0836,22.1051,22.0674,22.0836,111400.0
2015-02-03 13:00:00,41.02,41.07,40.99,41.06,61500.0,22.0836,22.1105,22.0674,22.1051,61500.0
2015-02-03 13:05:00,41.06,41.12,41.03,41.11,84700.0,22.1051,22.1374,22.0889,22.132,84700.0
2015-02-03 13:10:00,41.1,41.2,41.08,41.17,120400.0,22.1266,22.1805,22.1159,22.1643,120400.0
2015-02-03 13:15:00,41.18,41.19,41.12,41.14,51000.0,22.1697,22.1751,22.1374,22.1482,51000.0
2015-02-03 13:20:00,41.14,41.19,41.13,41.18,43300.0,22.1482,22.1751,22.1428,22.1697,43300.0
2015-02-03 13:25:00,41.19,41.2,41.14,41.15,273800.0,22.1751,22.1805,22.1482,22.1535,273800.0
2015-02-03 13:30:00,41.15,41.24,41.15,41.19,177100.0,22.1535,22.202,22.1535,22.1751,177100.0
2015-02-03 13:35:00,41.19,41.21,41.07,41.08,64600.0,22.1751,22.1858,22.1105,22.1159,64600.0
2015-02-03 13:40:00,41.08,41.17,41.07,41.17,69700.0,22.1159,22.1643,22.1105,22.1643,69700.0
2015-02-03 13:45:00,41.17,41.22,41.14,41.2,87200.0,22.1643,22.1912,22.1482,22.1805,87200.0
2015-02-03 13:50:00,41.2,41.2,41.16,41.18,88600.0,22.1805,22.1805,22.1589,22.1697,88600.0
2015-02-03 13:55:00,41.18,41.21,41.16,41.21,84800.0,22.1697,22.1858,22.1589,22.1858,84800.0
2015-02-03 14:00:00,41.2,41.26,41.19,41.24,149700.0,22.1805,22.2128,22.1751,22.202,149700.0
2015-02-03 14:05:00,41.24,41.27,41.16,41.17,105400.0,22.202,22.2181,22.1589,22.1643,105400.0
2015-02-03 14:10:00,41.17,41.2,41.14,41.15,79000.0,22.1643,22.1805,22.1482,22.1535,79000.0
2015-02-03 14:15:00,41.15,41.22,41.14,41.17,59700.0,22.1535,22.1912,22.1482,22.1643,59700.0
2015-02-03 14:20:00,41.17,41.19,41.07,41.08,124500.0,22.1643,22.1751,22.1105,22.1159,124500.0
2015-02-03 14:25:00,41.07,41.1,41.0,41.03,122300.0,22.1105,22.1266,22.0728,22.0889,122300.0
2015-02-03 14:30:00,41.03,41.05,40.87,40.9,137000.0,22.0889,22.0997,22.0028,22.019,137000.0
2015-02-03 14:35:00,40.89,41.0,40.87,40.99,142400.0,22.0136,22.0728,22.0028,22.0674,142400.0
2015-02-03 14:40:00,41.0,41.07,40.95,41.06,81800.0,22.0728,22.1105,22.0459,22.1051,81800.0
2015-02-03 14:45:00,41.06,41.06,40.99,40.99,62700.0,22.1051,22.1051,22.0674,22.0674,62700.0
2015-02-03 14:50:00,41.0,41.01,40.94,40.98,112500.0,22.0728,22.0782,22.0405,22.062,112500.0
2015-02-03 14:55:00,40.98,41.07,40.96,41.05,102100.0,22.062,22.1105,22.0513,22.0997,102100.0
2015-02-03 15:00:00,41.05,41.09,40.99,41.04,115200.0,22.0997,22.1212,22.0674,22.0943,115200.0
2015-02-03 15:05:00,41.04,41.08,41.01,41.08,67400.0,22.0943,22.1159,22.0782,22.1159,67400.0
2015-02-03 15:10:00,41.08,41.08,41.0,41.06,55700.0,22.1159,22.1159,22.0728,22.1051,55700.0
2015-02-03 15:15:00,41.06,41.08,41.03,41.07,48500.0,22.1051,22.1159,22.0889,22.1105,48500.0
2015-02-03 15:20:00,41.07,41.16,41.07,41.16,77300.0,22.1105,22.1589,22.1105,22.1589,77300.0
2015-02-03 15:25:00,41.16,41.16,41.05,41.06,122800.0,22.1589,22.1589,22.0997,22.1051,122800.0
2015-02-03 15:30:00,41.06,41.08,41.01,41.01,119900.0,22.1051,22.1159,22.0782,22.0782,119900.0
2015-02-03 15:35:00,41.02,41.06,41.01,41.04,98000.0,22.0836,22.1051,22.0782,22.0943,98000.0
2015-02-03 15:40:00,41.05,41.05,41.03,41.05,128400.0,22.0997,22.0997,22.0889,22.0997,128400.0
2015-02-03 15:45:00,41.05,41.14,41.04,41.08,237500.0,22.0997,22.1482,22.0943,22.1159,237500.0
2015-02-03 15:50:00,41.09,41.14,41.08,41.12,241900.0,22.1212,22.1482,22.1159,22.1374,241900.0
2015-02-03 15:55:00,41.12,41.13,41.09,41.1,349100.0,22.1374,22.1428,22.1212,22.1266,349100.0
2015-02-04 09:30:00,40.47,40.5,40.17,40.18,349100.0,21.7875,21.8036,21.626,21.6313,349100.0
2015-02-04 09:35:00,40.18,40.41,40.15,40.41,139400.0,21.6313,21.7552,21.6152,21.7552,139400.0
2015-02-04 09:40:00,40.4,40.53,40.26,40.43,158700.0,21.7498,21.8198,21.6744,21.7659,158700.0
2015-02-04 09:45:00,40.43,40.43,40.21,40.24,150400.0,21.7659,21.7659,21.6475,21.6636,150400.0
2015-02-04 09:50:00,40.25,40.3,40.09,40.18,191200.0,21.669,21.6959,21.5829,21.6313,191200.0
2015-02-04 09:55:00,40.18,40.38,40.1,40.37,140900.0,21.6313,21.739,21.5883,21.7336,140900.0
2015-02-04 10:00:00,40.38,40.44,40.31,40.43,152000.0,21.739,21.7713,21.7013,21.7659,152000.0
2015-02-04 10:05:00,40.43,40.54,40.34,40.34,147500.0,21.7659,21.8251,21.7175,21.7175,147500.0
2015-02-04 10:10:00,40.34,40.55,40.33,40.39,220700.0,21.7175,21.8305,21.7121,21.7444,220700.0
2015-02-04 10:15:00,40.39,40.42,40.34,40.41,70400.0,21.7444,21.7605,21.7175,21.7552,70400.0
2015-02-04 10:20:00,40.41,40.56,40.41,40.53,111800.0,21.7552,21.8359,21.7552,21.8198,111800.0
2015-02-04 10:25:00,40.54,40.55,40.47,40.53,58200.0,21.8251,21.8305,21.7875,21.8198,58200.0
2015-02-04 10:30:00,40.51,40.52,40.12,40.31,250800.0,21.809,21.8144,21.599,21.7013,250800.0
2015-02-04 10:35:00,40.31,40.37,40.2,40.34,122100.0,21.7013,21.7336,21.6421,21.7175,122100.0
2015-02-04 10:40:00,40.34,40.52,40.32,40.52,157400.0,21.7175,21.8144,21.7067,21.8144,157400.0
2015-02-04 10:45:00,40.52,40.61,40.48,40.58,127100.0,21.8144,21.8628,21.7928,21.8467,127100.0
2015-02-04 10:50:00,40.59,40.6,40.5,40.52,140300.0,21.8521,21.8574,21.8036,21.8144,140300.0
2015-02-04 10:55:00,40.53,40.62,40.48,40.58,96000.0,21.8198,21.8682,21.7928,21.8467,96000.0
2015-02-04 11:00:00,40.57,40.57,40.44,40.46,88600.0,21.8413,21.8413,21.7713,21.7821,88600.0
2015-02-04 11:05:00,40.46,40.51,40.38,40.49,145200.0,21.7821,21.809,21.739,21.7982,145200.0
2015-02-04 11:10:00,40.48,40.57,40.46,40.55,133800.0,21.7928,21.8413,21.7821,21.8305,133800.0
2015-02-04 11:15:00,40.55,40.67,40.52,40.55,147100.0,21.8305,21.8951,21.8144,21.8305,147100.0
2015-02-04 11:20:00,40.55,40.66,40.54,40.65,102900.0,21.8305,21.8897,21.8251,21.8844,102900.0
2015-02-04 11:25:00,40.65,40.72,40.64,40.67,131700.0,21.8844,21.922,21.879,21.8951,131700.0
2015-02-04 11:30:00,40.67,40.8,40.65,40.75,241900.0,21.8951,21.9651,21.8844,21.9382,241900.0
2015-02-04 11:35:00,40.77,40.8,40.71,40.77,69300.0,21.949,21.9651,21.9167,21.949,69300.0
2015-02-04 11:40:00,40.76,40.76,40.67,40.75,49900.0,21.9436,21.9436,21.8951,21.9382,49900.0
2015-02-04 11:45:00,40.75,40.77,40.67,40.76,62100.0,21.9382,21.949,21.8951,21.9436,62100.0
2015-02-04 11:50:00,40.77,40.79,40.64,40.69,110400.0,21.949,21.9597,21.879,21.9059,110400.0
2015-02-04 11:55:00,40.7,40.7,40.63,40.68,44900.0,21.9113,21.9113,21.8736,21.9005,44900.0
2015-02-04 12:00:00,40.68,40.73,40.65,40.68,70300.0,21.9005,21.9274,21.8844,21.9005,70300.0
2015-02-04 12:05:00,40.67,40.69,40.64,40.69,56400.0,21.8951,21.9059,21.879,21.9059,56400.0
2015-02-04 12:10:00,40.69,40.69,40.62,40.62,113900.0,21.9059,21.9059,21.8682,21.8682,113900.0
2015-02-04 12:15:00,40.63,40.71,40.63,40.66,56700.0,21.8736,21.9167,21.8736,21.8897,56700.0
2015-02-04 12:20:00,40.66,40.75,40.66,40.71,45400.0,21.8897,21.9382,21.8897,21.9167,45400.0
2015-02-04 12:25:00,40.72,40.72,40.52,40.52,63700.0,21.922,21.922,21.8144,21.8144,63700.0
2015-02-04 12:30:00,40.51,40.6,40.51,40.56,88400.0,21.809,21.8574,21.809,21.8359,88400.0
2015-02-04 12:35:00,40.57,40.57,40.5,40.55,55100.0,21.8413,21.8413,21.8036,21.8305,55100.0
2015-02-04 12:40:00,40.54,40.54,40.44,40.48,64600.0,21.8251,21.8251,21.7713,21.7928,64600.0
2015-02-04 12:45:00,40.47,40.51,40.46,40.48,55900.0,21.7875,21.809,21.7821,21.7928,55900.0
2015-02-04 12:50:00,40.49,40.6,40.49,40.51,81200.0,21.7982,21.8574,21.7982,21.809,81200.0
2015-02-04 12:55:00,40.51,40.54,40.49,40.51,45200.0,21.809,21.8251,21.7982,21.809,45200.0
2015-02-04 13:00:00,40.52,40.59,40.51,40.58,39600.0,21.8144,21.8521,21.809,21.8467,39600.0
2015-02-04 13:05:00,40.58,40.63,40.57,40.61,46900.0,21.8467,21.8736,21.8413,21.8628,46900.0
2015-02-04 13:10:00,40.61,40.63,40.56,40.6,28400.0,21.8628,21.8736,21.8359,21.8574,28400.0
2015-02-04 13:15:00,40.59,40.62,40.55,40.57,49200.0,21.8521,21.8682,21.8305,21.8413,49200.0
2015-02-04 13:20:00,40.56,40.64,40.54,40.62,53100.0,21.8359,21.879,21.8251,21.8682,53100.0
2015-02-04 13:25:00,40.63,40.65,40.61,40.62,41900.0,21.8736,21.8844,21.8628,21.8682,41900.0
2015-02-04 13:30:00,40.63,40.64,40.55,40.6,49600.0,21.8736,21.879,21.8305,21.8574,49600.0
2015-02-04 13:35:00,40.6,40.62,40.54,40.55,94100.0,21.8574,21.8682,21.8251,21.8305,94100.0
2015-02-04 13:40:00,40.56,40.56,40.45,40.48,102300.0,21.8359,21.8359,21.7767,21.7928,102300.0
2015-02-04 13:45:00,40.49,40.49,40.43,40.45,46600.0,21.7982,21.7982,21.7659,21.7767,46600.0
2015-02-04 13:50:00,40.45,40.47,40.42,40.46,70400.0,21.7767,21.7875,21.7605,21.7821,70400.0
2015-02-04 13:55:00,40.46,40.48,40.39,40.39,131700.0,21.7821,21.7928,21.7444,21.7444,131700.0
2015-02-04 14:00:00,40.39,40.44,40.39,40.42,118400.0,21.7444,21.7713,21.7444,21.7605,118400.0
2015-02-04 14:05:00,40.42,40.43,40.35,40.37,75200.0,21.7605,21.7659,21.7229,21.7336,75200.0
2015-02-04 14:10:00,40.37,40.37,40.29,40.29,90000.0,21.7336,21.7336,21.6906,21.6906,90000.0
2015-02-04 14:15:00,40.29,40.3,40.22,40.25,159600.0,21.6906,21.6959,21.6529,21.669,159600.0
2015-02-04 14:20:00,40.25,40.4,40.24,40.37,59800.0,21.669,21.7498,21.6636,21.7336,59800.0
2015-02-04 14:25:00,40.37,40.48,40.37,40.4,81300.0,21.7336,21.7928,21.7336,21.7498,81300.0
2015-02-04 14:30:00,40.41,40.44,40.38,40.4,46300.0,21.7552,21.7713,21.739,21.7498,46300.0
2015-02-04 14:35:00,40.4,40.56,40.39,40.56,81300.0,21.7498,21.8359,21.7444,21.8359,81300.0
2015-02-04 14:40:00,40.56,40.58,40.51,40.52,78100.0,21.8359,21.8467,21.809,21.8144,78100.0
2015-02-04 14:45:00,40.52,40.54,40.5,40.51,50100.0,21.8144,21.8251,21.8036,21.809,50100.0
2015-02-04 14:50:00,40.52,40.52,40.45,40.51,60600.0,21.8144,21.8144,21.7767,21.809,60600.0
2015-02-04 14:55:00,40.5,40.51,40.46,40.49,42000.0,21.8036,21.809,21.7821,21.7982,42000.0
2015-02-04 15:00:00,40.48,40.49,40.42,40.44,59500.0,21.7928,21.7982,21.7605,21.7713,59500.0
2015-02-04 15:05:00,40.44,40.5,40.43,40.49,41300.0,21.7713,21.8036,21.7659,21.7982,41300.0
2015-02-04 15:10:00,40.49,40.51,40.46,40.5,40100.0,21.7982,21.809,21.7821,21.8036,40100.0
2015-02-04 15:15:00,40.5,40.59,40.5,40.57,99500.0,21.8036,21.8521,21.8036,21.8413,99500.0
2015-02-04 15:20:00,40.57,40.61,40.56,40.59,77100.0,21.8413,21.8628,21.8359,21.8521,77100.0
2015-02-04 15:25:00,40.59,40.64,40.57,40.64,89600.0,21.8521,21.879,21.8413,21.879,89600.0
2015-02-04 15:30:00,40.65,40.75,40.65,40.74,118100.0,21.8844,21.9382,21.8844,21.9328,118100.0
2015-02-04 15:35:00,40.74,40.74,40.64,40.64,82700.0,21.9328,21.9328,21.879,21.879,82700.0
2015-02-04 15:40:00,40.63,40.65,40.48,40.48,166700.0,21.8736,21.8844,21.7928,21.7928,166700.0
2015-02-04 15:45:00,40.48,40.49,40.37,40.44,118600.0,21.7928,21.7982,21.7336,21.7713,118600.0
2015-02-04 15:50:00,40.44,40.44,40.35,40.39,102700.0,21.7713,21.7713,21.7229,21.7444,102700.0
2015-02-04 15:55:00,40.38,40.5,40.38,40.45,203300.0,21.739,21.8036,21.739,21.7767,203300.0
2015-02-05 09:30:00,41.11,41.35,41.09,41.21,288100.0,22.132,22.2612,22.1212,22.1858,288100.0
2015-02-05 09:35:00,41.2,41.22,41.04,41.08,197300.0,22.1805,22.1912,22.0943,22.1159,197300.0
2015-02-05 09:40:00,41.08,41.11,40.95,41.03,210100.0,22.1159,22.132,22.0459,22.0889,210100.0
2015-02-05 09:45:00,41.03,41.3,41.03,41.28,172300.0,22.0889,22.2343,22.0889,22.2235,172300.0
2015-02-05 09:50:00,41.3,41.33,41.2,41.23,209500.0,22.2343,22.2504,22.1805,22.1966,209500.0
2015-02-05 09:55:00,41.23,41.34,41.19,41.19,183000.0,22.1966,22.2558,22.1751,22.1751,183000.0
2015-02-05 10:00:00,41.2,41.27,41.15,41.22,198500.0,22.1805,22.2181,22.1535,22.1912,198500.0
2015-02-05 10:05:00,41.21,41.35,41.21,41.28,157000.0,22.1858,22.2612,22.1858,22.2235,157000.0
2015-02-05 10:10:00,41.28,41.34,41.26,41.3,89500.0,22.2235,22.2558,22.2128,22.2343,89500.0
2015-02-05 10:15:00,41.3,41.35,41.28,41.3,105400.0,22.2343,22.2612,22.2235,22.2343,105400.0
2015-02-05 10:20:00,41.3,41.32,41.25,41.3,80800.0,22.2343,22.2451,22.2074,22.2343,80800.0
2015-02-05 10:25:00,41.31,41.33,41.28,41.31,60400.0,22.2397,22.2504,22.2235,22.2397,60400.0
2015-02-05 10:30:00,41.3,41.37,41.25,41.36,82100.0,22.2343,22.272,22.2074,22.2666,82100.0
2015-02-05 10:35:00,41.35,41.42,41.32,41.42,108800.0,22.2612,22.2989,22.2451,22.2989,108800.0
2015-02-05 10:40:00,41.41,41.55,41.41,41.54,262800.0,22.2935,22.3689,22.2935,22.3635,262800.0
2015-02-05 10:45:00,41.55,41.58,41.52,41.56,129200.0,22.3689,22.385,22.3527,22.3743,129200.0
2015-02-05 10:50:00,41.55,41.56,41.43,41.46,241300.0,22.3689,22.3743,22.3043,22.3204,241300.0
2015-02-05 10:55:00,41.47,41.5,41.46,41.49,82000.0,22.3258,22.342,22.3204,22.3366,82000.0
2015-02-05 11:00:00,41.49,41.53,41.45,41.52,76400.0,22.3366,22.3581,22.3151,22.3527,76400.0
2015-02-05 11:05:00,41.52,41.53,41.44,41.47,89100.0,22.3527,22.3581,22.3097,22.3258,89100.0
2015-02-05 11:10:00,41.48,41.5,41.42,41.48,108400.0,22.3312,22.342,22.2989,22.3312,108400.0
2015-02-05 11:15:00,41.47,41.52,41.36,41.39,138100.0,22.3258,22.3527,22.2666,22.2828,138100.0
2015-02-05 11:20:00,41.4,41.48,41.38,41.38,217200.0,22.2881,22.3312,22.2774,22.2774,217200.0
2015-02-05 11:25:00,41.38,41.4,41.29,41.35,108400.0,22.2774,22.2881,22.2289,22.2612,108400.0
2015-02-05 11:30:00,41.35,41.39,41.3,41.35,193500.0,22.2612,22.2828,22.2343,22.2612,193500.0
2015-02-05 11:35:00,41.36,41.44,41.36,41.42,69000.0,22.2666,22.3097,22.2666,22.2989,69000.0
2015-02-05 11:40:00,41.43,41.44,41.34,41.43,82300.0,22.3043,22.3097,22.2558,22.3043,82300.0
2015-02-05 11:45:00,41.43,41.44,41.39,41.43,132600.0,22.3043,22.3097,22.2828,22.3043,132600.0
2015-02-05 11:50:00,41.42,41.43,41.37,41.39,32900.0,22.2989,22.3043,22.272,22.2828,32900.0
2015-02-05 11:55:00,41.4,41.43,41.36,41.38,75700.0,22.2881,22.3043,22.2666,22.2774,75700.0
2015-02-05 12:00:00,41.38,41.4,41.32,41.35,52600.0,22.2774,22.2881,22.2451,22.2612,52600.0
2015-02-05 12:05:00,41.34,41.35,41.23,41.25,73000.0,22.2558,22.2612,22.1966,22.2074,73000.0
2015-02-05 12:10:00,41.25,41.3,41.23,41.29,70400.0,22.2074,22.2343,22.1966,22.2289,70400.0
2015-02-05 12:15:00,41.28,41.3,41.2,41.21,44000.0,22.2235,22.2343,22.1805,22.1858,44000.0
2015-02-05 12:20:00,41.21,41.25,41.21,41.25,45100.0,22.1858,22.2074,22.1858,22.2074,45100.0
2015-02-05 12:25:00,41.25,41.27,41.22,41.25,43800.0,22.2074,22.2181,22.1912,22.2074,43800.0
2015-02-05 12:30:00,41.25,41.28,41.23,41.27,29100.0,22.2074,22.2235,22.1966,22.2181,29100.0
2015-02-05 12:35:00,41.27,41.27,41.23,41.24,44500.0,22.2181,22.2181,22.1966,22.202,44500.0
2015-02-05 12:40:00,41.25,41.29,41.24,41.26,43300.0,22.2074,22.2289,22.202,22.2128,43300.0
2015-02-05 12:45:00,41.27,41.27,41.22,41.25,38300.0,22.2181,22.2181,22.1912,22.2074,38300.0
2015-02-05 12:50:00,41.25,41.26,41.18,41.2,34200.0,22.2074,22.2128,22.1697,22.1805,34200.0
2015-02-05 12:55:00,41.2,41.25,41.19,41.25,26100.0,22.1805,22.2074,22.1751,22.2074,26100.0
2015-02-05 13:00:00,41.25,41.29,41.23,41.27,51400.0,22.2074,22.2289,22.1966,22.2181,51400.0
2015-02-05 13:05:00,41.28,41.32,41.27,41.31,40000.0,22.2235,22.2451,22.2181,22.2397,40000.0
2015-02-05 13:10:00,41.31,41.35,41.31,41.34,29800.0,22.2397,22.2612,22.2397,22.2558,29800.0
2015-02-05 13:15:00,41.34,41.38,41.32,41.34,126600.0,22.2558,22.2774,22.2451,22.2558,126600.0
2015-02-05 13:20:00,41.34,41.34,41.26,41.3,43600.0,22.2558,22.2558,22.2128,22.2343,43600.0
2015-02-05 13:25:00,41.3,41.36,41.29,41.35,46700.0,22.2343,22.2666,22.2289,22.2612,46700.0
2015-02-05 13:30:00,41.36,41.37,41.32,41.32,34500.0,22.2666,22.272,22.2451,22.2451,34500.0
2015-02-05 13:35:00,41.33,41.37,41.32,41.36,197800.0,22.2504,22.272,22.2451,22.2666,197800.0
2015-02-05 13:40:00,41.35,41.39,41.35,41.38,70500.0,22.2612,22.2828,22.2612,22.2774,70500.0
2015-02-05 13:45:00,41.38,41.4,41.34,41.4,84900.0,22.2774,22.2881,22.2558,22.2881,84900.0
2015-02-05 13:50:00,41.4,41.42,41.36,41.37,84100.0,22.2881,22.2989,22.2666,22.272,84100.0
2015-02-05 13:55:00,41.37,41.37,41.3,41.33,110900.0,22.272,22.272,22.2343,22.2504,110900.0
2015-02-05 14:00:00,41.33,41.33,41.25,41.25,137600.0,22.2504,22.2504,22.2074,22.2074,137600.0
2015-02-05 14:05:00,41.25,41.29,41.23,41.29,50100.0,22.2074,22.2289,22.1966,22.2289,50100.0
2015-02-05 14:10:00,41.29,41.41,41.28,41.39,45800.0,22.2289,22.2935,22.2235,22.2828,45800.0
2015-02-05 14:15:00,41.4,41.43,41.36,41.43,46300.0,22.2881,22.3043,22.2666,22.3043,46300.0
2015-02-05 14:20:00,41.42,41.42,41.37,41.39,39300.0,22.2989,22.2989,22.272,22.2828,39300.0
2015-02-05 14:25:00,41.39,41.39,41.32,41.37,50100.0,22.2828,22.2828,22.2451,22.272,50100.0
2015-02-05 14:30:00,41.36,41.4,41.34,41.38,38300.0,22.2666,22.2881,22.2558,22.2774,38300.0
2015-02-05 14:35:00,41.38,41.4,41.37,41.39,28700.0,22.2774,22.2881,22.272,22.2828,28700.0
2015-02-05 14:40:00,41.39,41.4,41.31,41.31,69100.0,22.2828,22.2881,22.2397,22.2397,69100.0
2015-02-05 14:45:00,41.32,41.37,41.3,41.36,35700.0,22.2451,22.272,22.2343,22.2666,35700.0
2015-02-05 14:50:00,41.36,41.4,41.36,41.36,31100.0,22.2666,22.2881,22.2666,22.2666,31100.0
2015-02-05 14:55:00,41.36,41.38,41.33,41.37,31200.0,22.2666,22.2774,22.2504,22.272,31200.0
2015-02-05 15:00:00,41.38,41.42,41.36,41.41,37400.0,22.2774,22.2989,22.2666,22.2935,37400.0
2015-02-05 15:05:00,41.41,41.43,41.37,41.41,34900.0,22.2935,22.3043,22.272,22.2935,34900.0
2015-02-05 15:10:00,41.4,41.43,41.38,41.38,53500.0,22.2881,22.3043,22.2774,22.2774,53500.0
2015-02-05 15:15:00,41.39,41.41,41.39,41.4,23000.0,22.2828,22.2935,22.2828,22.2881,23000.0
2015-02-05 15:20:00,41.4,41.42,41.39,41.42,28700.0,22.2881,22.2989,22.2828,22.2989,28700.0
2015-02-05 15:25:00,41.41,41.44,41.41,41.44,66800.0,22.2935,22.3097,22.2935,22.3097,66800.0
2015-02-05 15:30:00,41.44,41.44,41.41,41.42,75000.0,22.3097,22.3097,22.2935,22.2989,75000.0
2015-02-05 15:35:00,41.42,41.44,41.41,41.44,65600.0,22.2989,22.3097,22.2935,22.3097,65600.0
2015-02-05 15:40:00,41.43,41.44,41.42,41.42,60600.0,22.3043,22.3097,22.2989,22.2989,60600.0
2015-02-05 15:45:00,41.43,41.43,41.4,41.4,80700.0,22.3043,22.3043,22.2881,22.2881,80700.0
2015-02-05 15:50:00,41.41,41.41,41.33,41.36,106100.0,22.2935,22.2935,22.2504,22.2666,106100.0
2015-02-05 15:55:00,41.36,41.4,41.35,41.38,142800.0,22.2666,22.2881,22.2612,22.2774,142800.0
2015-02-06 09:30:00,41.53,41.55,41.48,41.51,231300.0,22.3581,22.3689,22.3312,22.3474,231300.0
2015-02-06 09:35:00,41.5,41.64,41.49,41.62,98000.0,22.342,22.4173,22.3366,22.4066,98000.0
2015-02-06 09:40:00,41.61,41.65,41.47,41.51,99800.0,22.4012,22.4227,22.3258,22.3474,99800.0
2015-02-06 09:45:00,41.51,41.53,41.42,41.46,123400.0,22.3474,22.3581,22.2989,22.3204,123400.0
2015-02-06 09:50:00,41.46,41.53,41.39,41.48,101400.0,22.3204,22.3581,22.2828,22.3312,101400.0
2015-02-06 09:55:00,41.48,41.55,41.48,41.53,102100.0,22.3312,22.3689,22.3312,22.3581,102100.0
2015-02-06 10:00:00,41.52,41.55,41.5,41.54,98700.0,22.3527,22.3689,22.342,22.3635,98700.0
2015-02-06 10:05:00,41.54,41.56,41.53,41.53,48500.0,22.3635,22.3743,22.3581,22.3581,48500.0
2015-02-06 10:10:00,41.52,41.58,41.51,41.52,57700.0,22.3527,22.385,22.3474,22.3527,57700.0
2015-02-06 10:15:00,41.52,41.53,41.48,41.5,54400.0,22.3527,22.3581,22.3312,22.342,54400.0
2015-02-06 10:20:00,41.49,41.5,41.38,41.46,104200.0,22.3366,22.342,22.2774,22.3204,104200.0
2015-02-06 10:25:00,41.45,41.48,41.4,41.46,53100.0,22.3151,22.3312,22.2881,22.3204,53100.0
2015-02-06 10:30:00,41.45,41.49,41.45,41.48,51800.0,22.3151,22.3366,22.3151,22.3312,51800.0
2015-02-06 10:35:00,41.48,41.48,41.37,41.42,144400.0,22.3312,22.3312,22.272,22.2989,144400.0
2015-02-06 10:40:00,41.42,41.46,41.35,41.36,77600.0,22.2989,22.3204,22.2612,22.2666,77600.0
2015-02-06 10:45:00,41.36,41.44,41.33,41.41,124200.0,22.2666,22.3097,22.2504,22.2935,124200.0
2015-02-06 10:50:00,41.42,41.42,41.31,41.32,107900.0,22.2989,22.2989,22.2397,22.2451,107900.0
2015-02-06 10:55:00,41.32,41.35,41.31,41.34,49000.0,22.2451,22.2612,22.2397,22.2558,49000.0
2015-02-06 11:00:00,41.34,41.36,41.28,41.29,132800.0,22.2558,22.2666,22.2235,22.2289,132800.0
2015-02-06 11:05:00,41.29,41.32,41.25,41.29,82600.0,22.2289,22.2451,22.2074,22.2289,82600.0
2015-02-06 11:10:00,41.29,41.29,41.23,41.24,96400.0,22.2289,22.2289,22.1966,22.202,96400.0
2015-02-06 11:15:00,41.24,41.26,41.22,41.23,71600.0,22.202,22.2128,22.1912,22.1966,71600.0
2015-02-06 11:20:00,41.23,41.28,41.22,41.28,43200.0,22.1966,22.2235,22.1912,22.2235,43200.0
2015-02-06 11:25:00,41.29,41.33,41.28,41.3,63200.0,22.2289,22.2504,22.2235,22.2343,63200.0
2015-02-06 11:30:00,41.29,41.38,41.28,41.37,83100.0,22.2289,22.2774,22.2235,22.272,83100.0
2015-02-06 11:35:00,41.36,41.37,41.32,41.37,59000.0,22.2666,22.272,22.2451,22.272,59000.0
2015-02-06 11:40:00,41.37,41.42,41.35,41.41,72200.0,22.272,22.2989,22.2612,22.2935,72200.0
2015-02-06 11:45:00,41.4,41.48,41.4,41.48,60400.0,22.2881,22.3312,22.2881,22.3312,60400.0
2015-02-06 11:50:00,41.47,41.5,41.46,41.48,38600.0,22.3258,22.342,22.3204,22.3312,38600.0
2015-02-06 11:55:00,41.48,41.51,41.46,41.5,82600.0,22.3312,22.3474,22.3204,22.342,82600.0
2015-02-06 12:00:00,41.5,41.55,41.48,41.55,67000.0,22.342,22.3689,22.3312,22.3689,67000.0
2015-02-06 12:05:00,41.54,41.55,41.51,41.53,45300.0,22.3635,22.3689,22.3474,22.3581,45300.0
2015-02-06 12:10:00,41.52,41.58,41.52,41.57,77700.0,22.3527,22.385,22.3527,22.3797,77700.0
2015-02-06 12:15:00,41.57,41.57,41.5,41.54,46800.0,22.3797,22.3797,22.342,22.3635,46800.0
2015-02-06 12:20:00,41.54,41.57,41.54,41.55,48400.0,22.3635,22.3797,22.3635,22.3689,48400.0
2015-02-06 12:25:00,41.55,41.59,41.54,41.59,34000.0,22.3689,22.3904,22.3635,22.3904,34000.0
2015-02-06 12:30:00,41.59,41.62,41.58,41.58,68700.0,22.3904,22.4066,22.385,22.385,68700.0
2015-02-06 12:35:00,41.59,41.62,41.58,41.61,47900.0,22.3904,22.4066,22.385,22.4012,47900.0
2015-02-06 12:40:00,41.6,41.62,41.5,41.51,73000.0,22.3958,22.4066,22.342,22.3474,73000.0
2015-02-06 12:45:00,41.51,41.54,41.48,41.51,77300.0,22.3474,22.3635,22.3312,22.3474,77300.0
2015-02-06 12:50:00,41.51,41.52,41.43,41.44,26000.0,22.3474,22.3527,22.3043,22.3097,26000.0
2015-02-06 12:55:00,41.44,41.49,41.43,41.44,37300.0,22.3097,22.3366,22.3043,22.3097,37300.0
2015-02-06 13:00:00,41.44,41.5,41.4,41.46,54800.0,22.3097,22.342,22.2881,22.3204,54800.0
2015-02-06 13:05:00,41.45,41.46,41.29,41.31,71600.0,22.3151,22.3204,22.2289,22.2397,71600.0
2015-02-06 13:10:00,41.3,41.3,41.19,41.2,59500.0,22.2343,22.2343,22.1751,22.1805,59500.0
2015-02-06 13:15:00,41.21,41.26,41.17,41.19,74500.0,22.1858,22.2128,22.1643,22.1751,74500.0
2015-02-06 13:20:00,41.2,41.2,41.14,41.15,78700.0,22.1805,22.1805,22.1482,22.1535,78700.0
2015-02-06 13:25:00,41.16,41.2,41.1,41.2,58900.0,22.1589,22.1805,22.1266,22.1805,58900.0
2015-02-06 13:30:00,41.19,41.21,41.14,41.21,50800.0,22.1751,22.1858,22.1482,22.1858,50800.0
2015-02-06 13:35:00,41.21,41.22,41.14,41.18,94900.0,22.1858,22.1912,22.1482,22.1697,94900.0
2015-02-06 13:40:00,41.18,41.28,41.17,41.28,27400.0,22.1697,22.2235,22.1643,22.2235,27400.0
2015-02-06 13:45:00,41.28,41.3,41.25,41.25,32600.0,22.2235,22.2343,22.2074,22.2074,32600.0
2015-02-06 13:50:00,41.25,41.27,41.17,41.17,38200.0,22.2074,22.2181,22.1643,22.1643,38200.0
2015-02-06 13:55:00,41.18,41.26,41.17,41.21,28100.0,22.1697,22.2128,22.1643,22.1858,28100.0
2015-02-06 14:00:00,41.22,41.22,41.16,41.2,48100.0,22.1912,22.1912,22.1589,22.1805,48100.0
2015-02-06 14:05:00,41.2,41.22,41.12,41.12,64300.0,22.1805,22.1912,22.1374,22.1374,64300.0
2015-02-06 14:10:00,41.12,41.15,41.11,41.14,62300.0,22.1374,22.1535,22.132,22.1482,62300.0
2015-02-06 14:15:00,41.15,41.23,41.14,41.21,80100.0,22.1535,22.1966,22.1482,22.1858,80100.0
2015-02-06 14:20:00,41.2,41.24,41.17,41.23,39600.0,22.1805,22.202,22.1643,22.1966,39600.0
2015-02-06 14:25:00,41.23,41.24,41.18,41.2,49500.0,22.1966,22.202,22.1697,22.1805,49500.0
2015-02-06 14:30:00,41.2,41.28,41.19,41.26,38900.0,22.1805,22.2235,22.1751,22.2128,38900.0
2015-02-06 14:35:00,41.27,41.32,41.26,41.28,44800.0,22.2181,22.2451,22.2128,22.2235,44800.0
2015-02-06 14:40:00,41.28,41.34,41.27,41.33,30900.0,22.2235,22.2558,22.2181,22.2504,30900.0
2015-02-06 14:45:00,41.32,41.33,41.27,41.33,38400.0,22.2451,22.2504,22.2181,22.2504,38400.0
2015-02-06 14:50:00,41.32,41.34,41.26,41.28,39200.0,22.2451,22.2558,22.2128,22.2235,39200.0
2015-02-06 14:55:00,41.28,41.3,41.19,41.19,23900.0,22.2235,22.2343,22.1751,22.1751,23900.0
2015-02-06 15:00:00,41.2,41.2,41.11,41.15,44400.0,22.1805,22.1805,22.132,22.1535,44400.0
2015-02-06 15:05:00,41.14,41.21,41.13,41.16,55400.0,22.1482,22.1858,22.1428,22.1589,55400.0
2015-02-06 15:10:00,41.17,41.19,41.13,41.15,81300.0,22.1643,22.1751,22.1428,22.1535,81300.0
2015-02-06 15:15:00,41.13,41.16,41.1,41.1,87300.0,22.1428,22.1589,22.1266,22.1266,87300.0
2015-02-06 15:20:00,41.1,41.15,41.08,41.14,31100.0,22.1266,22.1535,22.1159,22.1482,31100.0
2015-02-06 15:25:00,41.14,41.15,41.08,41.09,57500.0,22.1482,22.1535,22.1159,22.1212,57500.0
2015-02-06 15:30:00,41.08,41.17,41.08,41.16,119100.0,22.1159,22.1643,22.1159,22.1589,119100.0
2015-02-06 15:35:00,41.16,41.17,41.11,41.13,88300.0,22.1589,22.1643,22.132,22.1428,88300.0
2015-02-06 15:40:00,41.13,41.14,41.1,41.11,115100.0,22.1428,22.1482,22.1266,22.132,115100.0
2015-02-06 15:45:00,41.1,41.14,41.1,41.13,136500.0,22.1266,22.1482,22.1266,22.1428,136500.0
2015-02-06 15:50:00,41.12,41.15,41.11,41.15,106400.0,22.1374,22.1535,22.132,22.1535,106400.0
2015-02-06 15:55:00,41.15,41.17,41.12,41.15,136600.0,22.1535,22.1643,22.1374,22.1535,136600.0
2015-02-09 09:30:00,41.51,41.64,41.51,41.56,257400.0,22.3474,22.4173,22.3474,22.3743,257400.0
2015-02-09 09:35:00,41.56,41.69,41.54,41.66,86900.0,22.3743,22.4443,22.3635,22.4281,86900.0
2015-02-09 09:40:00,41.66,41.72,41.62,41.66,110700.0,22.4281,22.4604,22.4066,22.4281,110700.0
2015-02-09 09:45:00,41.65,41.75,41.62,41.67,128600.0,22.4227,22.4766,22.4066,22.4335,128600.0
2015-02-09 09:50:00,41.68,41.76,41.67,41.73,144800.0,22.4389,22.4819,22.4335,22.4658,144800.0
2015-02-09 09:55:00,41.74,41.77,41.72,41.75,79200.0,22.4712,22.4873,22.4604,22.4766,79200.0
2015-02-09 10:00:00,41.76,41.82,41.75,41.8,106200.0,22.4819,22.5142,22.4766,22.5035,106200.0
2015-02-09 10:05:00,41.81,41.86,41.79,41.79,91500.0,22.5089,22.5358,22.4981,22.4981,91500.0
2015-02-09 10:10:00,41.8,41.81,41.72,41.81,66100.0,22.5035,22.5089,22.4604,22.5089,66100.0
2015-02-09 10:15:00,41.81,41.88,41.81,41.87,66800.0,22.5089,22.5465,22.5089,22.5412,66800.0
2015-02-09 10:20:00,41.88,41.9,41.86,41.88,56600.0,22.5465,22.5573,22.5358,22.5465,56600.0
2015-02-09 10:25:00,41.87,41.91,41.86,41.9,72700.0,22.5412,22.5627,22.5358,22.5573,72700.0
2015-02-09 10:30:00,41.89,41.98,41.88,41.98,99700.0,22.5519,22.6004,22.5465,22.6004,99700.0
2015-02-09 10:35:00,41.98,42.03,41.93,41.94,175100.0,22.6004,22.6273,22.5735,22.5788,175100.0
2015-02-09 10:40:00,41.95,41.99,41.93,41.97,88000.0,22.5842,22.6058,22.5735,22.595,88000.0
2015-02-09 10:45:00,41.97,41.97,41.85,41.88,94100.0,22.595,22.595,22.5304,22.5465,94100.0
2015-02-09 10:50:00,41.88,41.9,41.82,41.83,51500.0,22.5465,22.5573,22.5142,22.5196,51500.0
2015-02-09 10:55:00,41.83,41.85,41.8,41.81,45200.0,22.5196,22.5304,22.5035,22.5089,45200.0
2015-02-09 11:00:00,41.81,41.89,41.81,41.89,69300.0,22.5089,22.5519,22.5089,22.5519,69300.0
2015-02-09 11:05:00,41.88,41.91,41.84,41.89,51900.0,22.5465,22.5627,22.525,22.5519,51900.0
2015-02-09 11:10:00,41.89,41.95,41.89,41.91,74800.0,22.5519,22.5842,22.5519,22.5627,74800.0
2015-02-09 11:15:00,41.91,41.94,41.87,41.9,89700.0,22.5627,22.5788,22.5412,22.5573,89700.0
2015-02-09 11:20:00,41.91,41.99,41.91,41.97,108200.0,22.5627,22.6058,22.5627,22.595,108200.0
2015-02-09 11:25:00,41.96,42.0,41.92,41.96,126500.0,22.5896,22.6112,22.5681,22.5896,126500.0
2015-02-09 11:30:00,41.96,41.97,41.85,41.85,140700.0,22.5896,22.595,22.5304,22.5304,140700.0
2015-02-09 11:35:00,41.85,41.86,41.81,41.83,74100.0,22.5304,22.5358,22.5089,22.5196,74100.0
2015-02-09 11:40:00,41.82,41.82,41.75,41.75,69500.0,22.5142,22.5142,22.4766,22.4766,69500.0
2015-02-09 11:45:00,41.75,41.75,41.71,41.75,37100.0,22.4766,22.4766,22.455,22.4766,37100.0
2015-02-09 11:50:00,41.75,41.77,41.74,41.77,56700.0,22.4766,22.4873,22.4712,22.4873,56700.0
2015-02-09 11:55:00,41.76,41.77,41.73,41.74,42500.0,22.4819,22.4873,22.4658,22.4712,42500.0
2015-02-09 12:00:00,41.75,41.76,41.74,41.75,61000.0,22.4766,22.4819,22.4712,22.4766,61000.0
2015-02-09 12:05:00,41.75,41.76,41.73,41.75,28100.0,22.4766,22.4819,22.4658,22.4766,28100.0
2015-02-09 12:10:00,41.76,41.76,41.65,41.65,261700.0,22.4819,22.4819,22.4227,22.4227,261700.0
2015-02-09 12:15:00,41.65,41.68,41.64,41.67,85300.0,22.4227,22.4389,22.4173,22.4335,85300.0
2015-02-09 12:20:00,41.67,41.69,41.66,41.68,70000.0,22.4335,22.4443,22.4281,22.4389,70000.0
2015-02-09 12:25:00,41.68,41.74,41.66,41.73,87500.0,22.4389,22.4712,22.4281,22.4658,87500.0
2015-02-09 12:30:00,41.73,41.76,41.73,41.74,92600.0,22.4658,22.4819,22.4658,22.4712,92600.0
2015-02-09 12:35:00,41.74,41.77,41.73,41.75,53500.0,22.4712,22.4873,22.4658,22.4766,53500.0
2015-02-09 12:40:00,41.75,41.76,41.68,41.69,165200.0,22.4766,22.4819,22.4389,22.4443,165200.0
2015-02-09 12:45:00,41.69,41.7,41.62,41.65,120600.0,22.4443,22.4496,22.4066,22.4227,120600.0
2015-02-09 12:50:00,41.65,41.66,41.62,41.65,94900.0,22.4227,22.4281,22.4066,22.4227,94900.0
2015-02-09 12:55:00,41.64,41.65,41.57,41.6,101300.0,22.4173,22.4227,22.3797,22.3958,101300.0
2015-02-09 13:00:00,41.6,41.63,41.59,41.62,54400.0,22.3958,22.412,22.3904,22.4066,54400.0
2015-02-09 13:05:00,41.62,41.66,41.61,41.62,64500.0,22.4066,22.4281,22.4012,22.4066,64500.0
2015-02-09 13:10:00,41.63,41.66,41.61,41.64,59000.0,22.412,22.4281,22.4012,22.4173,59000.0
2015-02-09 13:15:00,41.64,41.67,41.63,41.67,49000.0,22.4173,22.4335,22.412,22.4335,49000.0
2015-02-09 13:20:00,41.67,41.67,41.61,41.63,64200.0,22.4335,22.4335,22.4012,22.412,64200.0
2015-02-09 13:25:00,41.63,41.65,41.6,41.64,56500.0,22.412,22.4227,22.3958,22.4173,56500.0
2015-02-09 13:30:00,41.63,41.64,41.6,41.63,540300.0,22.412,22.4173,22.3958,22.412,540300.0
2015-02-09 13:35:00,41.63,41.67,41.62,41.64,82200.0,22.412,22.4335,22.4066,22.4173,82200.0
2015-02-09 13:40:00,41.64,41.71,41.64,41.69,91100.0,22.4173,22.455,22.4173,22.4443,91100.0
2015-02-09 13:45:00,41.69,41.78,41.68,41.73,154100.0,22.4443,22.4927,22.4389,22.4658,154100.0
2015-02-09 13:50:00,41.73,41.77,41.72,41.76,61600.0,22.4658,22.4873,22.4604,22.4819,61600.0
2015-02-09 13:55:00,41.76,41.8,41.73,41.76,92300.0,22.4819,22.5035,22.4658,22.4819,92300.0
2015-02-09 14:00:00,41.76,41.77,41.72,41.73,69100.0,22.4819,22.4873,22.4604,22.4658,69100.0
2015-02-09 14:05:00,41.73,41.76,41.72,41.72,61000.0,22.4658,22.4819,22.4604,22.4604,61000.0
2015-02-09 14:10:00,41.73,41.76,41.7,41.71,38200.0,22.4658,22.4819,22.4496,22.455,38200.0
2015-02-09 14:15:00,41.7,41.74,41.65,41.66,57500.0,22.4496,22.4712,22.4227,22.4281,57500.0
2015-02-09 14:20:00,41.66,41.7,41.64,41.65,50300.0,22.4281,22.4496,22.4173,22.4227,50300.0
2015-02-09 14:25:00,41.64,41.68,41.63,41.68,38300.0,22.4173,22.4389,22.412,22.4389,38300.0
2015-02-09 14:30:00,41.68,41.74,41.68,41.7,51700.0,22.4389,22.4712,22.4389,22.4496,51700.0
2015-02-09 14:35:00,41.7,41.71,41.67,41.7,57100.0,22.4496,22.455,22.4335,22.4496,57100.0
2015-02-09 14:40:00,41.7,41.72,41.69,41.7,66800.0,22.4496,22.4604,22.4443,22.4496,66800.0
2015-02-09 14:45:00,41.7,41.72,41.68,41.68,125900.0,22.4496,22.4604,22.4389,22.4389,125900.0
2015-02-09 14:50:00,41.68,41.7,41.66,41.67,55700.0,22.4389,22.4496,22.4281,22.4335,55700.0
2015-02-09 14:55:00,41.68,41.7,41.65,41.65,49100.0,22.4389,22.4496,22.4227,22.4227,49100.0
2015-02-09 15:00:00,41.65,41.67,41.61,41.62,64700.0,22.4227,22.4335,22.4012,22.4066,64700.0
2015-02-09 15:05:00,41.62,41.62,41.56,41.57,72600.0,22.4066,22.4066,22.3743,22.3797,72600.0
2015-02-09 15:10:00,41.58,41.59,41.53,41.55,145500.0,22.385,22.3904,22.3581,22.3689,145500.0
2015-02-09 15:15:00,41.54,41.55,41.48,41.5,97500.0,22.3635,22.3689,22.3312,22.342,97500.0
2015-02-09 15:20:00,41.5,41.58,41.48,41.56,100600.0,22.342,22.385,22.3312,22.3743,100600.0
2015-02-09 15:25:00,41.56,41.59,41.55,41.58,42100.0,22.3743,22.3904,22.3689,22.385,42100.0
2015-02-09 15:30:00,41.59,41.59,41.53,41.57,78700.0,22.3904,22.3904,22.3581,22.3797,78700.0
2015-02-09 15:35:00,41.57,41.58,41.54,41.55,49600.0,22.3797,22.385,22.3635,22.3689,49600.0
2015-02-09 15:40:00,41.56,41.59,41.54,41.56,68300.0,22.3743,22.3904,22.3635,22.3743,68300.0
2015-02-09 15:45:00,41.56,41.65,41.55,41.61,164200.0,22.3743,22.4227,22.3689,22.4012,164200.0
2015-02-09 15:50:00,41.62,41.63,41.6,41.61,125100.0,22.4066,22.412,22.3958,22.4012,125100.0
2015-02-09 15:55:00,41.61,41.63,41.6,41.61,92300.0,22.4012,22.412,22.3958,22.4012,92300.0
2015-02-10 09:30:00,41.15,41.17,40.92,40.96,426200.0,22.1535,22.1643,22.0297,22.0513,426200.0
2015-02-10 09:35:00,40.96,40.97,40.81,40.81,178100.0,22.0513,22.0566,21.9705,21.9705,178100.0
2015-02-10 09:40:00,40.82,40.83,40.67,40.69,278100.0,21.9759,21.9813,21.8951,21.9059,278100.0
2015-02-10 09:45:00,40.68,40.77,40.67,40.74,193600.0,21.9005,21.949,21.8951,21.9328,193600.0
2015-02-10 09:50:00,40.74,40.8,40.68,40.69,256000.0,21.9328,21.9651,21.9005,21.9059,256000.0
2015-02-10 09:55:00,40.69,40.75,40.59,40.63,205400.0,21.9059,21.9382,21.8521,21.8736,205400.0
2015-02-10 10:00:00,40.62,40.77,40.62,40.71,117000.0,21.8682,21.949,21.8682,21.9167,117000.0
2015-02-10 10:05:00,40.71,40.76,40.67,40.7,98000.0,21.9167,21.9436,21.8951,21.9113,98000.0
2015-02-10 10:10:00,40.7,40.81,40.68,40.8,99400.0,21.9113,21.9705,21.9005,21.9651,99400.0
2015-02-10 10:15:00,40.8,40.87,40.76,40.77,144300.0,21.9651,22.0028,21.9436,21.949,144300.0
2015-02-10 10:20:00,40.76,40.76,40.62,40.62,62700.0,21.9436,21.9436,21.8682,21.8682,62700.0
2015-02-10 10:25:00,40.62,40.63,40.57,40.58,93800.0,21.8682,21.8736,21.8413,21.8467,93800.0
2015-02-10 10:30:00,40.58,40.65,40.53,40.64,77300.0,21.8467,21.8844,21.8198,21.879,77300.0
2015-02-10 10:35:00,40.63,40.7,40.62,40.69,100900.0,21.8736,21.9113,21.8682,21.9059,100900.0
2015-02-10 10:40:00,40.68,40.76,40.68,40.68,94500.0,21.9005,21.9436,21.9005,21.9005,94500.0
2015-02-10 10:45:00,40.68,40.68,40.57,40.64,129200.0,21.9005,21.9005,21.8413,21.879,129200.0
2015-02-10 10:50:00,40.64,40.65,40.58,40.59,60000.0,21.879,21.8844,21.8467,21.8521,60000.0
2015-02-10 10:55:00,40.59,40.71,40.59,40.68,49800.0,21.8521,21.9167,21.8521,21.9005,49800.0
2015-02-10 11:00:00,40.67,40.68,40.61,40.64,125800.0,21.8951,21.9005,21.8628,21.879,125800.0
2015-02-10 11:05:00,40.65,40.66,40.6,40.64,48500.0,21.8844,21.8897,21.8574,21.879,48500.0
2015-02-10 11:10:00,40.64,40.69,40.62,40.64,45800.0,21.879,21.9059,21.8682,21.879,45800.0
2015-02-10 11:15:00,40.65,40.72,40.62,40.72,61300.0,21.8844,21.922,21.8682,21.922,61300.0
2015-02-10 11:20:00,40.71,40.76,40.68,40.68,71400.0,21.9167,21.9436,21.9005,21.9005,71400.0
2015-02-10 11:25:00,40.69,40.82,40.69,40.8,117500.0,21.9059,21.9759,21.9059,21.9651,117500.0
2015-02-10 11:30:00,40.81,40.97,40.77,40.88,158500.0,21.9705,22.0566,21.949,22.0082,158500.0
2015-02-10 11:35:00,40.89,40.93,40.83,40.85,30400.0,22.0136,22.0351,21.9813,21.992,30400.0
2015-02-10 11:40:00,40.85,40.9,40.82,40.88,27800.0,21.992,22.019,21.9759,22.0082,27800.0
2015-02-10 11:45:00,40.89,40.97,40.88,40.94,70800.0,22.0136,22.0566,22.0082,22.0405,70800.0
2015-02-10 11:50:00,40.94,41.06,40.93,41.06,63800.0,22.0405,22.1051,22.0351,22.1051,63800.0
2015-02-10 11:55:00,41.06,41.07,41.02,41.05,58200.0,22.1051,22.1105,22.0836,22.0997,58200.0
2015-02-10 12:00:00,41.05,41.07,41.03,41.04,78000.0,22.0997,22.1105,22.0889,22.0943,78000.0
2015-02-10 12:05:00,41.05,41.08,41.03,41.03,68700.0,22.0997,22.1159,22.0889,22.0889,68700.0
2015-02-10 12:10:00,41.03,41.14,41.03,41.12,73100.0,22.0889,22.1482,22.0889,22.1374,73100.0
2015-02-10 12:15:00,41.12,41.15,41.11,41.13,25300.0,22.1374,22.1535,22.132,22.1428,25300.0
2015-02-10 12:20:00,41.13,41.23,41.13,41.17,110000.0,22.1428,22.1966,22.1428,22.1643,110000.0
2015-02-10 12:25:00,41.18,41.18,41.15,41.18,54000.0,22.1697,22.1697,22.1535,22.1697,54000.0
2015-02-10 12:30:00,41.17,41.2,41.12,41.19,48000.0,22.1643,22.1805,22.1374,22.1751,48000.0
2015-02-10 12:35:00,41.19,41.21,41.15,41.21,40600.0,22.1751,22.1858,22.1535,22.1858,40600.0
2015-02-10 12:40:00,41.21,41.23,41.14,41.18,58600.0,22.1858,22.1966,22.1482,22.1697,58600.0
2015-02-10 12:45:00,41.17,41.2,41.16,41.17,46300.0,22.1643,22.1805,22.1589,22.1643,46300.0
2015-02-10 12:50:00,41.17,41.21,41.16,41.19,36900.0,22.1643,22.1858,22.1589,22.1751,36900.0
2015-02-10 12:55:00,41.19,41.22,41.16,41.18,23500.0,22.1751,22.1912,22.1589,22.1697,23500.0
2015-02-10 13:00:00,41.18,41.24,41.18,41.22,25500.0,22.1697,22.202,22.1697,22.1912,25500.0
2015-02-10 13:05:00,41.22,41.24,41.17,41.24,39500.0,22.1912,22.202,22.1643,22.202,39500.0
2015-02-10 13:10:00,41.23,41.29,41.23,41.25,98300.0,22.1966,22.2289,22.1966,22.2074,98300.0
2015-02-10 13:15:00,41.25,41.26,41.23,41.23,52900.0,22.2074,22.2128,22.1966,22.1966,52900.0
2015-02-10 13:20:00,41.23,41.23,41.15,41.16,57700.0,22.1966,22.1966,22.1535,22.1589,57700.0
2015-02-10 13:25:00,41.15,41.17,41.14,41.14,43600.0,22.1535,22.1643,22.1482,22.1482,43600.0
2015-02-10 13:30:00,41.15,41.15,41.06,41.14,96900.0,22.1535,22.1535,22.1051,22.1482,96900.0
2015-02-10 13:35:00,41.14,41.17,41.1,41.1,36400.0,22.1482,22.1643,22.1266,22.1266,36400.0
2015-02-10 13:40:00,41.1,41.13,41.08,41.11,30600.0,22.1266,22.1428,22.1159,22.132,30600.0
2015-02-10 13:45:00,41.11,41.15,41.08,41.09,37200.0,22.132,22.1535,22.1159,22.1212,37200.0
2015-02-10 13:50:00,41.1,41.15,41.09,41.13,63600.0,22.1266,22.1535,22.1212,22.1428,63600.0
2015-02-10 13:55:00,41.12,41.14,41.05,41.05,69500.0,22.1374,22.1482,22.0997,22.0997,69500.0
2015-02-10 14:00:00,41.06,41.1,41.05,41.09,17300.0,22.1051,22.1266,22.0997,22.1212,17300.0
2015-02-10 14:05:00,41.1,41.12,41.09,41.12,71800.0,22.1266,22.1374,22.1212,22.1374,71800.0
2015-02-10 14:10:00,41.11,41.12,41.04,41.06,79800.0,22.132,22.1374,22.0943,22.1051,79800.0
2015-02-10 14:15:00,41.06,41.11,41.04,41.11,63000.0,22.1051,22.132,22.0943,22.132,63000.0
2015-02-10 14:20:00,41.1,41.12,41.05,41.07,38300.0,22.1266,22.1374,22.0997,22.1105,38300.0
2015-02-10 14:25:00,41.07,41.13,41.07,41.12,43200.0,22.1105,22.1428,22.1105,22.1374,43200.0
2015-02-10 14:30:00,41.12,41.18,41.1,41.17,59600.0,22.1374,22.1697,22.1266,22.1643,59600.0
2015-02-10 14:35:00,41.16,41.17,41.1,41.11,58200.0,22.1589,22.1643,22.1266,22.132,58200.0
2015-02-10 14:40:00,41.11,41.13,41.07,41.07,44700.0,22.132,22.1428,22.1105,22.1105,44700.0
2015-02-10 14:45:00,41.07,41.1,41.05,41.09,49700.0,22.1105,22.1266,22.0997,22.1212,49700.0
2015-02-10 14:50:00,41.1,41.13,41.08,41.1,29700.0,22.1266,22.1428,22.1159,22.1266,29700.0
2015-02-10 14:55:00,41.11,41.16,41.11,41.16,42400.0,22.132,22.1589,22.132,22.1589,42400.0
2015-02-10 15:00:00,41.15,41.17,41.1,41.14,58600.0,22.1535,22.1643,22.1266,22.1482,58600.0
2015-02-10 15:05:00,41.14,41.19,41.13,41.17,42600.0,22.1482,22.1751,22.1428,22.1643,42600.0
2015-02-10 15:10:00,41.17,41.18,41.17,41.18,32300.0,22.1643,22.1697,22.1643,22.1697,32300.0
2015-02-10 15:15:00,41.18,41.21,41.17,41.2,110900.0,22.1697,22.1858,22.1643,22.1805,110900.0
2015-02-10 15:20:00,41.2,41.21,41.19,41.19,52000.0,22.1805,22.1858,22.1751,22.1751,52000.0
2015-02-10 15:25:00,41.19,41.26,41.19,41.26,60100.0,22.1751,22.2128,22.1751,22.2128,60100.0
2015-02-10 15:30:00,41.26,41.27,41.25,41.27,74700.0,22.2128,22.2181,22.2074,22.2181,74700.0
2015-02-10 15:35:00,41.26,41.29,41.26,41.28,115300.0,22.2128,22.2289,22.2128,22.2235,115300.0
2015-02-10 15:40:00,41.29,41.29,41.28,41.29,77500.0,22.2289,22.2289,22.2235,22.2289,77500.0
2015-02-10 15:45:00,41.28,41.29,41.27,41.29,154400.0,22.2235,22.2289,22.2181,22.2289,154400.0
2015-02-10 15:50:00,41.29,41.29,41.27,41.28,108300.0,22.2289,22.2289,22.2181,22.2235,108300.0
2015-02-10 15:55:00,41.28,41.28,41.23,41.26,255800.0,22.2235,22.2235,22.1966,22.2128,255800.0
2015-02-11 09:30:00,40.17,40.2,39.91,40.05,332400.0,21.9475,21.9639,21.8055,21.882,332400.0
2015-02-11 09:35:00,40.04,40.25,39.98,39.98,218600.0,21.8765,21.9912,21.8437,21.8437,218600.0
2015-02-11 09:40:00,39.99,40.01,39.85,39.96,185500.0,21.8492,21.8601,21.7727,21.8328,185500.0
2015-02-11 09:45:00,39.96,40.01,39.92,39.96,113400.0,21.8328,21.8601,21.8109,21.8328,113400.0
2015-02-11 09:50:00,39.95,39.98,39.88,39.91,136800.0,21.8273,21.8437,21.7891,21.8055,136800.0
2015-02-11 09:55:00,39.9,39.91,39.82,39.89,105100.0,21.8,21.8055,21.7563,21.7945,105100.0
2015-02-11 10:00:00,39.89,40.13,39.88,40.09,200200.0,21.7945,21.9257,21.7891,21.9038,200200.0
2015-02-11 10:05:00,40.09,40.15,40.05,40.12,103300.0,21.9038,21.9366,21.882,21.9202,103300.0
2015-02-11 10:10:00,40.12,40.15,40.09,40.13,55300.0,21.9202,21.9366,21.9038,21.9257,55300.0
2015-02-11 10:15:00,40.12,40.13,40.04,40.08,56600.0,21.9202,21.9257,21.8765,21.8984,56600.0
2015-02-11 10:20:00,40.08,40.11,40.05,40.07,77700.0,21.8984,21.9147,21.882,21.8929,77700.0
2015-02-11 10:25:00,40.06,40.09,40.04,40.04,78700.0,21.8874,21.9038,21.8765,21.8765,78700.0
2015-02-11 10:30:00,40.04,40.04,39.94,39.95,91300.0,21.8765,21.8765,21.8219,21.8273,91300.0
2015-02-11 10:35:00,39.95,40.0,39.92,39.98,99400.0,21.8273,21.8546,21.8109,21.8437,99400.0
2015-02-11 10:40:00,39.98,40.08,39.96,39.96,74600.0,21.8437,21.8984,21.8328,21.8328,74600.0
2015-02-11 10:45:00,39.97,40.03,39.94,39.95,107900.0,21.8383,21.871,21.8219,21.8273,107900.0
2015-02-11 10:50:00,39.96,40.0,39.94,40.0,91100.0,21.8328,21.8546,21.8219,21.8546,91100.0
2015-02-11 10:55:00,40.01,40.11,40.0,40.11,59900.0,21.8601,21.9147,21.8546,21.9147,59900.0
2015-02-11 11:00:00,40.09,40.15,40.08,40.15,42200.0,21.9038,21.9366,21.8984,21.9366,42200.0
2015-02-11 11:05:00,40.14,40.15,40.09,40.1,48100.0,21.9311,21.9366,21.9038,21.9093,48100.0
2015-02-11 11:10:00,40.11,40.2,40.1,40.19,82000.0,21.9147,21.9639,21.9093,21.9585,82000.0
2015-02-11 11:15:00,40.19,40.2,40.1,40.1,37500.0,21.9585,21.9639,21.9093,21.9093,37500.0
2015-02-11 11:20:00,40.1,40.21,40.1,40.21,50200.0,21.9093,21.9694,21.9093,21.9694,50200.0
2015-02-11 11:25:00,40.21,40.33,40.2,40.29,78500.0,21.9694,22.0349,21.9639,22.0131,78500.0
2015-02-11 11:30:00,40.3,40.3,40.22,40.27,36500.0,22.0186,22.0186,21.9748,22.0022,36500.0
2015-02-11 11:35:00,40.27,40.3,40.25,40.27,48400.0,22.0022,22.0186,21.9912,22.0022,48400.0
2015-02-11 11:40:00,40.27,40.28,40.18,40.2,105100.0,22.0022,22.0076,21.953,21.9639,105100.0
2015-02-11 11:45:00,40.2,40.28,40.17,40.22,164300.0,21.9639,22.0076,21.9475,21.9748,164300.0
2015-02-11 11:50:00,40.22,40.33,40.2,40.32,49600.0,21.9748,22.0349,21.9639,22.0295,49600.0
2015-02-11 11:55:00,40.32,40.34,40.26,40.29,39700.0,22.0295,22.0404,21.9967,22.0131,39700.0
2015-02-11 12:00:00,40.27,40.29,40.21,40.28,49200.0,22.0022,22.0131,21.9694,22.0076,49200.0
2015-02-11 12:05:00,40.29,40.36,40.29,40.32,85600.0,22.0131,22.0513,22.0131,22.0295,85600.0
2015-02-11 12:10:00,40.33,40.35,40.28,40.28,70000.0,22.0349,22.0459,22.0076,22.0076,70000.0
2015-02-11 12:15:00,40.28,40.37,40.28,40.37,50300.0,22.0076,22.0568,22.0076,22.0568,50300.0
2015-02-11 12:20:00,40.37,40.42,40.37,40.4,44100.0,22.0568,22.0841,22.0568,22.0732,44100.0
2015-02-11 12:25:00,40.41,40.43,40.39,40.39,41500.0,22.0787,22.0896,22.0677,22.0677,41500.0
2015-02-11 12:30:00,40.39,40.46,40.39,40.43,51100.0,22.0677,22.106,22.0677,22.0896,51100.0
2015-02-11 12:35:00,40.42,40.45,40.36,40.37,41900.0,22.0841,22.1005,22.0513,22.0568,41900.0
2015-02-11 12:40:00,40.37,40.37,40.24,40.25,45800.0,22.0568,22.0568,21.9858,21.9912,45800.0
2015-02-11 12:45:00,40.25,40.3,40.24,40.3,46500.0,21.9912,22.0186,21.9858,22.0186,46500.0
2015-02-11 12:50:00,40.29,40.35,40.25,40.34,30800.0,22.0131,22.0459,21.9912,22.0404,30800.0
2015-02-11 12:55:00,40.34,40.34,40.26,40.33,20300.0,22.0404,22.0404,21.9967,22.0349,20300.0
2015-02-11 13:00:00,40.34,40.34,40.25,40.26,25200.0,22.0404,22.0404,21.9912,21.9967,25200.0
2015-02-11 13:05:00,40.25,40.25,40.14,40.17,52400.0,21.9912,21.9912,21.9311,21.9475,52400.0
2015-02-11 13:10:00,40.18,40.22,40.13,40.13,37100.0,21.953,21.9748,21.9257,21.9257,37100.0
2015-02-11 13:15:00,40.13,40.19,40.08,40.15,46100.0,21.9257,21.9585,21.8984,21.9366,46100.0
2015-02-11 13:20:00,40.15,40.19,40.08,40.16,54300.0,21.9366,21.9585,21.8984,21.9421,54300.0
2015-02-11 13:25:00,40.16,40.23,40.16,40.2,28500.0,21.9421,21.9803,21.9421,21.9639,28500.0
2015-02-11 13:30:00,40.2,40.22,40.13,40.14,42200.0,21.9639,21.9748,21.9257,21.9311,42200.0
2015-02-11 13:35:00,40.15,40.18,40.11,40.11,46600.0,21.9366,21.953,21.9147,21.9147,46600.0
2015-02-11 13:40:00,40.11,40.19,40.1,40.13,22600.0,21.9147,21.9585,21.9093,21.9257,22600.0
2015-02-11 13:45:00,40.12,40.14,40.07,40.08,34900.0,21.9202,21.9311,21.8929,21.8984,34900.0
2015-02-11 13:50:00,40.08,40.11,40.03,40.06,52400.0,21.8984,21.9147,21.871,21.8874,52400.0
2015-02-11 13:55:00,40.07,40.23,40.05,40.19,57700.0,21.8929,21.9803,21.882,21.9585,57700.0
2015-02-11 14:00:00,40.2,40.24,40.15,40.2,39200.0,21.9639,21.9858,21.9366,21.9639,39200.0
2015-02-11 14:05:00,40.21,40.23,40.16,40.22,29700.0,21.9694,21.9803,21.9421,21.9748,29700.0
2015-02-11 14:10:00,40.2,40.28,40.19,40.23,30800.0,21.9639,22.0076,21.9585,21.9803,30800.0
2015-02-11 14:15:00,40.24,40.26,40.18,40.22,29400.0,21.9858,21.9967,21.953,21.9748,29400.0
2015-02-11 14:20:00,40.21,40.24,40.2,40.22,35600.0,21.9694,21.9858,21.9639,21.9748,35600.0
2015-02-11 14:25:00,40.22,40.24,40.14,40.19,61700.0,21.9748,21.9858,21.9311,21.9585,61700.0
2015-02-11 14:30:00,40.2,40.29,40.19,40.29,52400.0,21.9639,22.0131,21.9585,22.0131,52400.0
2015-02-11 14:35:00,40.29,40.3,40.23,40.26,41100.0,22.0131,22.0186,21.9803,21.9967,41100.0
2015-02-11 14:40:00,40.27,40.34,40.26,40.33,79500.0,22.0022,22.0404,21.9967,22.0349,79500.0
2015-02-11 14:45:00,40.34,40.36,40.32,40.34,83100.0,22.0404,22.0513,22.0295,22.0404,83100.0
2015-02-11 14:50:00,40.35,40.37,40.33,40.33,48600.0,22.0459,22.0568,22.0349,22.0349,48600.0
2015-02-11 14:55:00,40.33,40.37,40.28,40.31,48400.0,22.0349,22.0568,22.0076,22.024,48400.0
2015-02-11 15:00:00,40.31,40.37,40.31,40.36,51100.0,22.024,22.0568,22.024,22.0513,51100.0
2015-02-11 15:05:00,40.36,40.37,40.32,40.34,56200.0,22.0513,22.0568,22.0295,22.0404,56200.0
2015-02-11 15:10:00,40.34,40.38,40.32,40.37,48000.0,22.0404,22.0623,22.0295,22.0568,48000.0
2015-02-11 15:15:00,40.36,40.38,40.33,40.35,65200.0,22.0513,22.0623,22.0349,22.0459,65200.0
2015-02-11 15:20:00,40.34,40.38,40.31,40.37,36400.0,22.0404,22.0623,22.024,22.0568,36400.0
2015-02-11 15:25:00,40.38,40.44,40.38,40.4,97400.0,22.0623,22.095,22.0623,22.0732,97400.0
2015-02-11 15:30:00,40.4,40.44,40.39,40.4,140800.0,22.0732,22.095,22.0677,22.0732,140800.0
2015-02-11 15:35:00,40.39,40.45,40.39,40.45,47800.0,22.0677,22.1005,22.0677,22.1005,47800.0
2015-02-11 15:40:00,40.45,40.47,40.42,40.42,69800.0,22.1005,22.1114,22.0841,22.0841,69800.0
2015-02-11 15:45:00,40.42,40.42,40.38,40.4,112900.0,22.0841,22.0841,22.0623,22.0732,112900.0
2015-02-11 15:50:00,40.4,40.41,40.35,40.35,70800.0,22.0732,22.0787,22.0459,22.0459,70800.0
2015-02-11 15:55:00,40.35,40.37,40.34,40.36,187400.0,22.0459,22.0568,22.0404,22.0513,187400.0
2015-02-12 09:30:00,40.95,41.2,40.89,41.19,408600.0,22.3737,22.5103,22.3409,22.5048,408600.0
2015-02-12 09:35:00,41.19,41.29,41.15,41.28,207300.0,22.5048,22.5595,22.483,22.554,207300.0
2015-02-12 09:40:00,41.28,41.35,41.27,41.29,167800.0,22.554,22.5922,22.5485,22.5595,167800.0
2015-02-12 09:45:00,41.29,41.39,41.24,41.38,164100.0,22.5595,22.6141,22.5321,22.6086,164100.0
2015-02-12 09:50:00,41.38,41.44,41.35,41.41,381200.0,22.6086,22.6414,22.5922,22.625,381200.0
2015-02-12 09:55:00,41.4,41.43,41.37,41.37,85500.0,22.6196,22.6359,22.6032,22.6032,85500.0
2015-02-12 10:00:00,41.38,41.38,41.19,41.21,195100.0,22.6086,22.6086,22.5048,22.5157,195100.0
2015-02-12 10:05:00,41.22,41.23,41.15,41.18,79300.0,22.5212,22.5267,22.483,22.4994,79300.0
2015-02-12 10:10:00,41.19,41.22,41.14,41.18,215900.0,22.5048,22.5212,22.4775,22.4994,215900.0
2015-02-12 10:15:00,41.19,41.2,41.13,41.13,105100.0,22.5048,22.5103,22.472,22.472,105100.0
2015-02-12 10:20:00,41.13,41.2,41.12,41.2,100100.0,22.472,22.5103,22.4666,22.5103,100100.0
2015-02-12 10:25:00,41.2,41.23,41.13,41.13,92600.0,22.5103,22.5267,22.472,22.472,92600.0
2015-02-12 10:30:00,41.13,41.22,41.13,41.21,146600.0,22.472,22.5212,22.472,22.5157,146600.0
2015-02-12 10:35:00,41.21,41.28,41.21,41.28,94200.0,22.5157,22.554,22.5157,22.554,94200.0
2015-02-12 10:40:00,41.28,41.36,41.27,41.34,100700.0,22.554,22.5977,22.5485,22.5868,100700.0
2015-02-12 10:45:00,41.34,41.35,41.24,41.25,108200.0,22.5868,22.5922,22.5321,22.5376,108200.0
2015-02-12 10:50:00,41.26,41.27,41.23,41.24,231000.0,22.5431,22.5485,22.5267,22.5321,231000.0
2015-02-12 10:55:00,41.24,41.25,41.22,41.22,174300.0,22.5321,22.5376,22.5212,22.5212,174300.0
2015-02-12 11:00:00,41.22,41.23,41.19,41.19,186400.0,22.5212,22.5267,22.5048,22.5048,186400.0
2015-02-12 11:05:00,41.19,41.21,41.13,41.13,159100.0,22.5048,22.5157,22.472,22.472,159100.0
2015-02-12 11:10:00,41.13,41.17,41.12,41.16,94400.0,22.472,22.4939,22.4666,22.4884,94400.0
2015-02-12 11:15:00,41.16,41.18,41.14,41.18,65800.0,22.4884,22.4994,22.4775,22.4994,65800.0
2015-02-12 11:20:00,41.18,41.19,41.09,41.11,81500.0,22.4994,22.5048,22.4502,22.4611,81500.0
2015-02-12 11:25:00,41.12,41.16,41.06,41.07,79100.0,22.4666,22.4884,22.4338,22.4393,79100.0
2015-02-12 11:30:00,41.07,41.09,41.02,41.03,164800.0,22.4393,22.4502,22.4119,22.4174,164800.0
2015-02-12 11:35:00,41.03,41.07,41.01,41.04,70800.0,22.4174,22.4393,22.4065,22.4229,70800.0
2015-02-12 11:40:00,41.05,41.13,41.03,41.12,57500.0,22.4283,22.472,22.4174,22.4666,57500.0
2015-02-12 11:45:00,41.12,41.16,41.11,41.14,62500.0,22.4666,22.4884,22.4611,22.4775,62500.0
2015-02-12 11:50:00,41.13,41.13,41.05,41.06,75100.0,22.472,22.472,22.4283,22.4338,75100.0
2015-02-12 11:55:00,41.06,41.1,41.06,41.09,49300.0,22.4338,22.4556,22.4338,22.4502,49300.0
2015-02-12 12:00:00,41.08,41.11,41.07,41.09,66800.0,22.4447,22.4611,22.4393,22.4502,66800.0
2015-02-12 12:05:00,41.09,41.1,41.0,41.02,31400.0,22.4502,22.4556,22.401,22.4119,31400.0
2015-02-12 12:10:00,41.02,41.05,41.02,41.04,22300.0,22.4119,22.4283,22.4119,22.4229,22300.0
2015-02-12 12:15:00,41.04,41.07,41.04,41.06,50200.0,22.4229,22.4393,22.4229,22.4338,50200.0
2015-02-12 12:20:00,41.05,41.08,41.03,41.07,31300.0,22.4283,22.4447,22.4174,22.4393,31300.0
2015-02-12 12:25:00,41.08,41.09,41.04,41.07,36200.0,22.4447,22.4502,22.4229,22.4393,36200.0
2015-02-12 12:30:00,41.07,41.09,41.03,41.05,45100.0,22.4393,22.4502,22.4174,22.4283,45100.0
2015-02-12 12:35:00,41.05,41.09,41.03,41.06,28000.0,22.4283,22.4502,22.4174,22.4338,28000.0
2015-02-12 12:40:00,41.06,41.06,40.96,40.96,40000.0,22.4338,22.4338,22.3792,22.3792,40000.0
2015-02-12 12:45:00,40.95,41.02,40.94,41.02,44600.0,22.3737,22.4119,22.3682,22.4119,44600.0
2015-02-12 12:50:00,41.01,41.03,40.97,41.0,30100.0,22.4065,22.4174,22.3846,22.401,30100.0
2015-02-12 12:55:00,41.0,41.0,40.93,40.95,46500.0,22.401,22.401,22.3628,22.3737,46500.0
2015-02-12 13:00:00,40.95,41.02,40.95,41.0,36700.0,22.3737,22.4119,22.3737,22.401,36700.0
2015-02-12 13:05:00,41.0,41.0,40.95,40.99,45100.0,22.401,22.401,22.3737,22.3955,45100.0
2015-02-12 13:10:00,41.0,41.1,40.99,41.09,119200.0,22.401,22.4556,22.3955,22.4502,119200.0
2015-02-12 13:15:00,41.09,41.25,41.09,41.22,597000.0,22.4502,22.5376,22.4502,22.5212,597000.0
2015-02-12 13:20:00,41.22,41.81,41.12,41.2,3218600.0,22.5212,22.8436,22.4666,22.5103,3218600.0
2015-02-12 13:25:00,41.2,41.26,41.1,41.23,497100.0,22.5103,22.5431,22.4556,22.5267,497100.0
2015-02-12 13:30:00,41.23,41.23,41.12,41.16,231900.0,22.5267,22.5267,22.4666,22.4884,231900.0
2015-02-12 13:35:00,41.17,41.22,41.14,41.22,112700.0,22.4939,22.5212,22.4775,22.5212,112700.0
2015-02-12 13:40:00,41.22,41.25,41.2,41.2,94000.0,22.5212,22.5376,22.5103,22.5103,94000.0
2015-02-12 13:45:00,41.2,41.21,41.16,41.2,65500.0,22.5103,22.5157,22.4884,22.5103,65500.0
2015-02-12 13:50:00,41.2,41.2,40.92,41.11,300200.0,22.5103,22.5103,22.3573,22.4611,300200.0
2015-02-12 13:55:00,41.11,41.13,41.04,41.12,158200.0,22.4611,22.472,22.4229,22.4666,158200.0
2015-02-12 14:00:00,41.13,41.17,41.09,41.14,102800.0,22.472,22.4939,22.4502,22.4775,102800.0
2015-02-12 14:05:00,41.14,41.2,41.12,41.2,129300.0,22.4775,22.5103,22.4666,22.5103,129300.0
2015-02-12 14:10:00,41.2,41.21,41.17,41.19,132200.0,22.5103,22.5157,22.4939,22.5048,132200.0
2015-02-12 14:15:00,41.19,41.2,41.12,41.13,93800.0,22.5048,22.5103,22.4666,22.472,93800.0
2015-02-12 14:20:00,41.12,41.16,41.12,41.13,172400.0,22.4666,22.4884,22.4666,22.472,172400.0
2015-02-12 14:25:00,41.13,41.21,41.12,41.18,115400.0,22.472,22.5157,22.4666,22.4994,115400.0
2015-02-12 14:30:00,41.18,41.19,41.14,41.15,92800.0,22.4994,22.5048,22.4775,22.483,92800.0
2015-02-12 14:35:00,41.15,41.18,41.13,41.17,78200.0,22.483,22.4994,22.472,22.4939,78200.0
2015-02-12 14:40:00,41.19,41.22,41.18,41.2,90200.0,22.5048,22.5212,22.4994,22.5103,90200.0
2015-02-12 14:45:00,41.19,41.27,41.19,41.25,97400.0,22.5048,22.5485,22.5048,22.5376,97400.0
2015-02-12 14:50:00,41.25,41.34,41.21,41.34,71900.0,22.5376,22.5868,22.5157,22.5868,71900.0
2015-02-12 14:55:00,41.34,41.43,41.33,41.4,167000.0,22.5868,22.6359,22.5813,22.6196,167000.0
2015-02-12 15:00:00,41.4,41.45,41.33,41.36,265000.0,22.6196,22.6469,22.5813,22.5977,265000.0
2015-02-12 15:05:00,41.36,41.4,41.35,41.37,76800.0,22.5977,22.6196,22.5922,22.6032,76800.0
2015-02-12 15:10:00,41.38,41.41,41.36,41.39,66300.0,22.6086,22.625,22.5977,22.6141,66300.0
2015-02-12 15:15:00,41.38,41.39,41.35,41.35,81900.0,22.6086,22.6141,22.5922,22.5922,81900.0
2015-02-12 15:20:00,41.36,41.37,41.34,41.37,96400.0,22.5977,22.6032,22.5868,22.6032,96400.0
2015-02-12 15:25:00,41.37,41.38,41.36,41.38,67100.0,22.6032,22.6086,22.5977,22.6086,67100.0
2015-02-12 15:30:00,41.37,41.38,41.33,41.35,75600.0,22.6032,22.6086,22.5813,22.5922,75600.0
2015-02-12 15:35:00,41.34,41.36,41.32,41.35,118100.0,22.5868,22.5977,22.5758,22.5922,118100.0
2015-02-12 15:40:00,41.36,41.36,41.3,41.3,73800.0,22.5977,22.5977,22.5649,22.5649,73800.0
2015-02-12 15:45:00,41.31,41.33,41.3,41.33,88100.0,22.5704,22.5813,22.5649,22.5813,88100.0
2015-02-12 15:50:00,41.33,41.33,41.32,41.33,122900.0,22.5813,22.5813,22.5758,22.5813,122900.0
2015-02-12 15:55:00,41.33,41.36,41.31,41.34,222200.0,22.5813,22.5977,22.5704,22.5868,222200.0
2015-02-13 09:30:00,41.8,41.88,41.76,41.77,233200.0,22.8381,22.8818,22.8162,22.8217,233200.0
2015-02-13 09:35:00,41.76,41.82,41.74,41.79,205200.0,22.8162,22.849,22.8053,22.8326,205200.0
2015-02-13 09:40:00,41.79,41.85,41.77,41.81,190800.0,22.8326,22.8654,22.8217,22.8436,190800.0
2015-02-13 09:45:00,41.82,41.98,41.81,41.95,163200.0,22.849,22.9364,22.8436,22.9201,163200.0
2015-02-13 09:50:00,41.95,42.0,41.92,41.94,129400.0,22.9201,22.9474,22.9037,22.9146,129400.0
2015-02-13 09:55:00,41.94,41.99,41.91,41.95,124900.0,22.9146,22.9419,22.8982,22.9201,124900.0
2015-02-13 10:00:00,41.96,41.98,41.88,41.96,108900.0,22.9255,22.9364,22.8818,22.9255,108900.0
2015-02-13 10:05:00,41.95,42.04,41.92,41.92,176900.0,22.9201,22.9692,22.9037,22.9037,176900.0
2015-02-13 10:10:00,41.92,41.96,41.9,41.93,70100.0,22.9037,22.9255,22.8927,22.9091,70100.0
2015-02-13 10:15:00,41.94,41.95,41.91,41.92,45600.0,22.9146,22.9201,22.8982,22.9037,45600.0
2015-02-13 10:20:00,41.92,41.94,41.85,41.86,122400.0,22.9037,22.9146,22.8654,22.8709,122400.0
2015-02-13 10:25:00,41.85,41.93,41.84,41.91,138800.0,22.8654,22.9091,22.86,22.8982,138800.0
2015-02-13 10:30:00,41.92,41.93,41.88,41.92,69300.0,22.9037,22.9091,22.8818,22.9037,69300.0
2015-02-13 10:35:00,41.91,41.94,41.89,41.94,84800.0,22.8982,22.9146,22.8873,22.9146,84800.0
2015-02-13 10:40:00,41.94,41.98,41.92,41.96,148000.0,22.9146,22.9364,22.9037,22.9255,148000.0
2015-02-13 10:45:00,41.96,41.98,41.92,41.97,86000.0,22.9255,22.9364,22.9037,22.931,86000.0
2015-02-13 10:50:00,41.97,41.98,41.9,41.93,131300.0,22.931,22.9364,22.8927,22.9091,131300.0
2015-02-13 10:55:00,41.93,41.99,41.92,41.97,71100.0,22.9091,22.9419,22.9037,22.931,71100.0
2015-02-13 11:00:00,41.97,42.06,41.97,42.06,129700.0,22.931,22.9802,22.931,22.9802,129700.0
2015-02-13 11:05:00,42.06,42.06,41.99,42.04,80900.0,22.9802,22.9802,22.9419,22.9692,80900.0
2015-02-13 11:10:00,42.03,42.1,42.02,42.04,189100.0,22.9638,23.002,22.9583,22.9692,189100.0
2015-02-13 11:15:00,42.04,42.09,42.03,42.08,224400.0,22.9692,22.9965,22.9638,22.9911,224400.0
2015-02-13 11:20:00,42.07,42.09,42.0,42.08,110900.0,22.9856,22.9965,22.9474,22.9911,110900.0
2015-02-13 11:25:00,42.07,42.1,42.04,42.08,47400.0,22.9856,23.002,22.9692,22.9911,47400.0
2015-02-13 11:30:00,42.08,42.08,41.99,42.0,106900.0,22.9911,22.9911,22.9419,22.9474,106900.0
2015-02-13 11:35:00,41.99,42.0,41.94,41.99,85500.0,22.9419,22.9474,22.9146,22.9419,85500.0
2015-02-13 11:40:00,42.0,42.0,41.96,41.98,34000.0,22.9474,22.9474,22.9255,22.9364,34000.0
2015-02-13 11:45:00,41.97,41.97,41.9,41.92,34900.0,22.931,22.931,22.8927,22.9037,34900.0
2015-02-13 11:50:00,41.92,41.93,41.84,41.85,48400.0,22.9037,22.9091,22.86,22.8654,48400.0
2015-02-13 11:55:00,41.86,41.86,41.8,41.86,130000.0,22.8709,22.8709,22.8381,22.8709,130000.0
2015-02-13 12:00:00,41.85,41.85,41.82,41.84,55900.0,22.8654,22.8654,22.849,22.86,55900.0
2015-02-13 12:05:00,41.84,41.87,41.8,41.87,53400.0,22.86,22.8763,22.8381,22.8763,53400.0
2015-02-13 12:10:00,41.87,41.87,41.84,41.87,35000.0,22.8763,22.8763,22.86,22.8763,35000.0
2015-02-13 12:15:00,41.86,41.87,41.81,41.85,44500.0,22.8709,22.8763,22.8436,22.8654,44500.0
2015-02-13 12:20:00,41.86,41.91,41.85,41.9,32600.0,22.8709,22.8982,22.8654,22.8927,32600.0
2015-02-13 12:25:00,41.91,41.92,41.85,41.87,46800.0,22.8982,22.9037,22.8654,22.8763,46800.0
2015-02-13 12:30:00,41.87,41.9,41.86,41.88,28500.0,22.8763,22.8927,22.8709,22.8818,28500.0
2015-02-13 12:35:00,41.88,41.91,41.87,41.88,25900.0,22.8818,22.8982,22.8763,22.8818,25900.0
2015-02-13 12:40:00,41.88,41.93,41.87,41.92,28800.0,22.8818,22.9091,22.8763,22.9037,28800.0
2015-02-13 12:45:00,41.91,41.94,41.87,41.91,43100.0,22.8982,22.9146,22.8763,22.8982,43100.0
2015-02-13 12:50:00,41.91,41.92,41.89,41.92,32100.0,22.8982,22.9037,22.8873,22.9037,32100.0
2015-02-13 12:55:00,41.91,41.92,41.89,41.9,20900.0,22.8982,22.9037,22.8873,22.8927,20900.0
2015-02-13 13:00:00,41.89,41.92,41.88,41.9,27000.0,22.8873,22.9037,22.8818,22.8927,27000.0
2015-02-13 13:05:00,41.9,41.92,41.89,41.9,28000.0,22.8927,22.9037,22.8873,22.8927,28000.0
2015-02-13 13:10:00,41.91,41.92,41.89,41.9,28200.0,22.8982,22.9037,22.8873,22.8927,28200.0
2015-02-13 13:15:00,41.9,41.91,41.88,41.89,23800.0,22.8927,22.8982,22.8818,22.8873,23800.0
2015-02-13 13:20:00,41.9,41.91,41.88,41.9,34900.0,22.8927,22.8982,22.8818,22.8927,34900.0
2015-02-13 13:25:00,41.91,41.93,41.85,41.86,48100.0,22.8982,22.9091,22.8654,22.8709,48100.0
2015-02-13 13:30:00,41.86,41.87,41.81,41.84,42600.0,22.8709,22.8763,22.8436,22.86,42600.0
2015-02-13 13:35:00,41.83,41.84,41.75,41.78,73800.0,22.8545,22.86,22.8108,22.8272,73800.0
2015-02-13 13:40:00,41.79,41.82,41.75,41.77,64800.0,22.8326,22.849,22.8108,22.8217,64800.0
2015-02-13 13:45:00,41.76,41.78,41.73,41.74,53100.0,22.8162,22.8272,22.7999,22.8053,53100.0
2015-02-13 13:50:00,41.74,41.77,41.72,41.76,61200.0,22.8053,22.8217,22.7944,22.8162,61200.0
2015-02-13 13:55:00,41.75,41.75,41.7,41.72,27300.0,22.8108,22.8108,22.7835,22.7944,27300.0
2015-02-13 14:00:00,41.71,41.78,41.71,41.74,20500.0,22.7889,22.8272,22.7889,22.8053,20500.0
2015-02-13 14:05:00,41.75,41.81,41.74,41.8,27100.0,22.8108,22.8436,22.8053,22.8381,27100.0
2015-02-13 14:10:00,41.81,41.87,41.8,41.84,88000.0,22.8436,22.8763,22.8381,22.86,88000.0
2015-02-13 14:15:00,41.84,41.86,41.82,41.83,29800.0,22.86,22.8709,22.849,22.8545,29800.0
2015-02-13 14:20:00,41.83,41.85,41.81,41.81,20000.0,22.8545,22.8654,22.8436,22.8436,20000.0
2015-02-13 14:25:00,41.82,41.92,41.81,41.88,44300.0,22.849,22.9037,22.8436,22.8818,44300.0
2015-02-13 14:30:00,41.89,41.92,41.87,41.9,47200.0,22.8873,22.9037,22.8763,22.8927,47200.0
2015-02-13 14:35:00,41.89,41.92,41.89,41.91,24400.0,22.8873,22.9037,22.8873,22.8982,24400.0
2015-02-13 14:40:00,41.91,41.92,41.87,41.88,69100.0,22.8982,22.9037,22.8763,22.8818,69100.0
2015-02-13 14:45:00,41.87,41.9,41.85,41.9,30800.0,22.8763,22.8927,22.8654,22.8927,30800.0
2015-02-13 14:50:00,41.9,41.9,41.85,41.88,26500.0,22.8927,22.8927,22.8654,22.8818,26500.0
2015-02-13 14:55:00,41.88,41.91,41.87,41.88,24600.0,22.8818,22.8982,22.8763,22.8818,24600.0
2015-02-13 15:00:00,41.88,41.92,41.85,41.9,55900.0,22.8818,22.9037,22.8654,22.8927,55900.0
2015-02-13 15:05:00,41.9,41.93,41.89,41.9,55900.0,22.8927,22.9091,22.8873,22.8927,55900.0
2015-02-13 15:10:00,41.91,41.92,41.88,41.9,60200.0,22.8982,22.9037,22.8818,22.8927,60200.0
2015-02-13 15:15:00,41.9,41.92,41.89,41.9,134200.0,22.8927,22.9037,22.8873,22.8927,134200.0
2015-02-13 15:20:00,41.91,41.91,41.87,41.89,39500.0,22.8982,22.8982,22.8763,22.8873,39500.0
2015-02-13 15:25:00,41.89,41.92,41.88,41.91,28800.0,22.8873,22.9037,22.8818,22.8982,28800.0
2015-02-13 15:30:00,41.92,41.93,41.87,41.88,34600.0,22.9037,22.9091,22.8763,22.8818,34600.0
2015-02-13 15:35:00,41.88,41.9,41.87,41.89,50400.0,22.8818,22.8927,22.8763,22.8873,50400.0
2015-02-13 15:40:00,41.89,41.9,41.87,41.89,75700.0,22.8873,22.8927,22.8763,22.8873,75700.0
2015-02-13 15:45:00,41.89,41.89,41.86,41.87,94800.0,22.8873,22.8873,22.8709,22.8763,94800.0
2015-02-13 15:50:00,41.87,41.9,41.86,41.89,118100.0,22.8763,22.8927,22.8709,22.8873,118100.0
2015-02-13 15:55:00,41.89,41.93,41.88,41.92,189000.0,22.8873,22.9091,22.8818,22.9037,189000.0
2015-02-17 09:30:00,41.41,41.49,41.32,41.4,337200.0,22.625,22.6687,22.5758,22.6196,337200.0
2015-02-17 09:35:00,41.39,41.44,41.34,41.37,152000.0,22.6141,22.6414,22.5868,22.6032,152000.0
2015-02-17 09:40:00,41.36,41.39,41.31,41.35,169300.0,22.5977,22.6141,22.5704,22.5922,169300.0
2015-02-17 09:45:00,41.36,41.41,41.3,41.31,111000.0,22.5977,22.625,22.5649,22.5704,111000.0
2015-02-17 09:50:00,41.31,41.33,41.28,41.29,112300.0,22.5704,22.5813,22.554,22.5595,112300.0
2015-02-17 09:55:00,41.29,41.39,41.25,41.38,89500.0,22.5595,22.6141,22.5376,22.6086,89500.0
2015-02-17 10:00:00,41.38,41.41,41.27,41.33,115900.0,22.6086,22.625,22.5485,22.5813,115900.0
2015-02-17 10:05:00,41.34,41.43,41.33,41.42,86300.0,22.5868,22.6359,22.5813,22.6305,86300.0
2015-02-17 10:10:00,41.43,41.49,41.4,41.48,96600.0,22.6359,22.6687,22.6196,22.6633,96600.0
2015-02-17 10:15:00,41.49,41.5,41.38,41.38,79200.0,22.6687,22.6742,22.6086,22.6086,79200.0
2015-02-17 10:20:00,41.38,41.4,41.32,41.34,82100.0,22.6086,22.6196,22.5758,22.5868,82100.0
2015-02-17 10:25:00,41.34,41.35,41.27,41.29,50500.0,22.5868,22.5922,22.5485,22.5595,50500.0
2015-02-17 10:30:00,41.3,41.34,41.27,41.32,65700.0,22.5649,22.5868,22.5485,22.5758,65700.0
2015-02-17 10:35:00,41.31,41.4,41.31,41.36,77700.0,22.5704,22.6196,22.5704,22.5977,77700.0
2015-02-17 10:40:00,41.36,41.38,41.32,41.37,42200.0,22.5977,22.6086,22.5758,22.6032,42200.0
2015-02-17 10:45:00,41.37,41.41,41.33,41.41,87000.0,22.6032,22.625,22.5813,22.625,87000.0
2015-02-17 10:50:00,41.42,41.52,41.41,41.51,63800.0,22.6305,22.6851,22.625,22.6797,63800.0
2015-02-17 10:55:00,41.51,41.54,41.49,41.54,43100.0,22.6797,22.696,22.6687,22.696,43100.0
2015-02-17 11:00:00,41.54,41.55,41.44,41.45,43100.0,22.696,22.7015,22.6414,22.6469,43100.0
2015-02-17 11:05:00,41.45,41.49,41.43,41.48,46500.0,22.6469,22.6687,22.6359,22.6633,46500.0
2015-02-17 11:10:00,41.47,41.51,41.43,41.51,43800.0,22.6578,22.6797,22.6359,22.6797,43800.0
2015-02-17 11:15:00,41.5,41.6,41.5,41.58,55500.0,22.6742,22.7288,22.6742,22.7179,55500.0
2015-02-17 11:20:00,41.58,41.64,41.57,41.64,55900.0,22.7179,22.7507,22.7124,22.7507,55900.0
2015-02-17 11:25:00,41.64,41.69,41.62,41.66,61300.0,22.7507,22.778,22.7398,22.7616,61300.0
2015-02-17 11:30:00,41.65,41.68,41.62,41.68,102800.0,22.7561,22.7725,22.7398,22.7725,102800.0
2015-02-17 11:35:00,41.68,41.7,41.63,41.69,95100.0,22.7725,22.7835,22.7452,22.778,95100.0
2015-02-17 11:40:00,41.69,41.74,41.69,41.74,39200.0,22.778,22.8053,22.778,22.8053,39200.0
2015-02-17 11:45:00,41.75,41.79,41.74,41.75,61100.0,22.8108,22.8326,22.8053,22.8108,61100.0
2015-02-17 11:50:00,41.75,41.77,41.74,41.75,36100.0,22.8108,22.8217,22.8053,22.8108,36100.0
2015-02-17 11:55:00,41.75,41.76,41.71,41.74,35500.0,22.8108,22.8162,22.7889,22.8053,35500.0
2015-02-17 12:00:00,41.74,41.76,41.71,41.75,32700.0,22.8053,22.8162,22.7889,22.8108,32700.0
2015-02-17 12:05:00,41.75,41.76,41.73,41.74,35300.0,22.8108,22.8162,22.7999,22.8053,35300.0
2015-02-17 12:10:00,41.74,41.75,41.69,41.69,50100.0,22.8053,22.8108,22.778,22.778,50100.0
2015-02-17 12:15:00,41.69,41.7,41.66,41.66,33800.0,22.778,22.7835,22.7616,22.7616,33800.0
2015-02-17 12:20:00,41.66,41.68,41.65,41.65,116500.0,22.7616,22.7725,22.7561,22.7561,116500.0
2015-02-17 12:25:00,41.65,41.67,41.64,41.65,20500.0,22.7561,22.7671,22.7507,22.7561,20500.0
2015-02-17 12:30:00,41.65,41.75,41.64,41.73,37800.0,22.7561,22.8108,22.7507,22.7999,37800.0
2015-02-17 12:35:00,41.74,41.77,41.73,41.75,24100.0,22.8053,22.8217,22.7999,22.8108,24100.0
2015-02-17 12:40:00,41.75,41.78,41.73,41.73,22200.0,22.8108,22.8272,22.7999,22.7999,22200.0
2015-02-17 12:45:00,41.74,41.74,41.72,41.73,18100.0,22.8053,22.8053,22.7944,22.7999,18100.0
2015-02-17 12:50:00,41.72,41.73,41.68,41.71,20700.0,22.7944,22.7999,22.7725,22.7889,20700.0
2015-02-17 12:55:00,41.72,41.72,41.66,41.69,27600.0,22.7944,22.7944,22.7616,22.778,27600.0
2015-02-17 13:00:00,41.69,41.76,41.69,41.75,39100.0,22.778,22.8162,22.778,22.8108,39100.0
2015-02-17 13:05:00,41.76,41.79,41.75,41.78,23700.0,22.8162,22.8326,22.8108,22.8272,23700.0
2015-02-17 13:10:00,41.79,41.84,41.78,41.83,31200.0,22.8326,22.86,22.8272,22.8545,31200.0
2015-02-17 13:15:00,41.83,41.87,41.8,41.86,41700.0,22.8545,22.8763,22.8381,22.8709,41700.0
2015-02-17 13:20:00,41.85,41.85,41.82,41.82,55100.0,22.8654,22.8654,22.849,22.849,55100.0
2015-02-17 13:25:00,41.83,41.83,41.81,41.82,57100.0,22.8545,22.8545,22.8436,22.849,57100.0
2015-02-17 13:30:00,41.81,41.82,41.79,41.8,27800.0,22.8436,22.849,22.8326,22.8381,27800.0
2015-02-17 13:35:00,41.8,41.8,41.75,41.76,49700.0,22.8381,22.8381,22.8108,22.8162,49700.0
2015-02-17 13:40:00,41.76,41.77,41.74,41.75,34600.0,22.8162,22.8217,22.8053,22.8108,34600.0
2015-02-17 13:45:00,41.74,41.79,41.73,41.79,32600.0,22.8053,22.8326,22.7999,22.8326,32600.0
2015-02-17 13:50:00,41.79,41.81,41.76,41.8,24700.0,22.8326,22.8436,22.8162,22.8381,24700.0
2015-02-17 13:55:00,41.8,41.89,41.8,41.87,53800.0,22.8381,22.8873,22.8381,22.8763,53800.0
2015-02-17 14:00:00,41.87,41.88,41.83,41.87,38100.0,22.8763,22.8818,22.8545,22.8763,38100.0
2015-02-17 14:05:00,41.87,41.89,41.84,41.87,19100.0,22.8763,22.8873,22.86,22.8763,19100.0
2015-02-17 14:10:00,41.87,41.9,41.86,41.88,54800.0,22.8763,22.8927,22.8709,22.8818,54800.0
2015-02-17 14:15:00,41.89,41.93,41.89,41.92,65700.0,22.8873,22.9091,22.8873,22.9037,65700.0
2015-02-17 14:20:00,41.93,41.93,41.89,41.91,77200.0,22.9091,22.9091,22.8873,22.8982,77200.0
2015-02-17 14:25:00,41.92,41.93,41.86,41.88,37600.0,22.9037,22.9091,22.8709,22.8818,37600.0
2015-02-17 14:30:00,41.86,41.88,41.83,41.87,32900.0,22.8709,22.8818,22.8545,22.8763,32900.0
2015-02-17 14:35:00,41.86,41.91,41.86,41.9,37300.0,22.8709,22.8982,22.8709,22.8927,37300.0
2015-02-17 14:40:00,41.9,41.92,41.89,41.9,35400.0,22.8927,22.9037,22.8873,22.8927,35400.0
2015-02-17 14:45:00,41.9,41.9,41.85,41.88,39800.0,22.8927,22.8927,22.8654,22.8818,39800.0
2015-02-17 14:50:00,41.88,41.9,41.86,41.88,39200.0,22.8818,22.8927,22.8709,22.8818,39200.0
2015-02-17 14:55:00,41.89,41.89,41.83,41.83,45700.0,22.8873,22.8873,22.8545,22.8545,45700.0
2015-02-17 15:00:00,41.84,41.85,41.81,41.84,45400.0,22.86,22.8654,22.8436,22.86,45400.0
2015-02-17 15:05:00,41.83,41.88,41.83,41.88,48800.0,22.8545,22.8818,22.8545,22.8818,48800.0
2015-02-17 15:10:00,41.88,41.88,41.86,41.87,32200.0,22.8818,22.8818,22.8709,22.8763,32200.0
2015-02-17 15:15:00,41.87,41.87,41.84,41.87,46800.0,22.8763,22.8763,22.86,22.8763,46800.0
2015-02-17 15:20:00,41.87,41.88,41.84,41.86,61200.0,22.8763,22.8818,22.86,22.8709,61200.0
2015-02-17 15:25:00,41.86,41.88,41.85,41.86,38600.0,22.8709,22.8818,22.8654,22.8709,38600.0
2015-02-17 15:30:00,41.87,41.87,41.83,41.84,66500.0,22.8763,22.8763,22.8545,22.86,66500.0
2015-02-17 15:35:00,41.84,41.84,41.81,41.83,42000.0,22.86,22.86,22.8436,22.8545,42000.0
2015-02-17 15:40:00,41.84,41.84,41.81,41.81,26400.0,22.86,22.86,22.8436,22.8436,26400.0
2015-02-17 15:45:00,41.81,41.82,41.76,41.76,61300.0,22.8436,22.849,22.8162,22.8162,61300.0
2015-02-17 15:50:00,41.77,41.78,41.76,41.76,53100.0,22.8217,22.8272,22.8162,22.8162,53100.0
2015-02-17 15:55:00,41.76,41.81,41.76,41.8,122500.0,22.8162,22.8436,22.8162,22.8381,122500.0
2015-02-18 09:30:00,41.65,41.71,41.46,41.52,238600.0,22.7561,22.7889,22.6523,22.6851,238600.0
2015-02-18 09:35:00,41.53,41.72,41.51,41.72,113800.0,22.6906,22.7944,22.6797,22.7944,113800.0
2015-02-18 09:40:00,41.72,41.8,41.65,41.78,102200.0,22.7944,22.8381,22.7561,22.8272,102200.0
2015-02-18 09:45:00,41.78,41.85,41.77,41.82,109600.0,22.8272,22.8654,22.8217,22.849,109600.0
2015-02-18 09:50:00,41.82,41.85,41.8,41.83,89200.0,22.849,22.8654,22.8381,22.8545,89200.0
2015-02-18 09:55:00,41.82,41.82,41.75,41.79,127900.0,22.849,22.849,22.8108,22.8326,127900.0
2015-02-18 10:00:00,41.79,41.93,41.76,41.85,154700.0,22.8326,22.9091,22.8162,22.8654,154700.0
2015-02-18 10:05:00,41.85,41.85,41.73,41.77,66900.0,22.8654,22.8654,22.7999,22.8217,66900.0
2015-02-18 10:10:00,41.77,41.79,41.7,41.73,72100.0,22.8217,22.8326,22.7835,22.7999,72100.0
2015-02-18 10:15:00,41.74,41.78,41.72,41.75,134900.0,22.8053,22.8272,22.7944,22.8108,134900.0
2015-02-18 10:20:00,41.76,41.8,41.71,41.75,86300.0,22.8162,22.8381,22.7889,22.8108,86300.0
2015-02-18 10:25:00,41.75,41.77,41.71,41.75,59300.0,22.8108,22.8217,22.7889,22.8108,59300.0
2015-02-18 10:30:00,41.74,41.77,41.71,41.76,61100.0,22.8053,22.8217,22.7889,22.8162,61100.0
2015-02-18 10:35:00,41.76,41.77,41.7,41.71,48800.0,22.8162,22.8217,22.7835,22.7889,48800.0
2015-02-18 10:40:00,41.71,41.76,41.7,41.75,38200.0,22.7889,22.8162,22.7835,22.8108,38200.0
2015-02-18 10:45:00,41.75,41.8,41.74,41.79,28800.0,22.8108,22.8381,22.8053,22.8326,28800.0
2015-02-18 10:50:00,41.78,41.84,41.78,41.83,65900.0,22.8272,22.86,22.8272,22.8545,65900.0
2015-02-18 10:55:00,41.83,41.85,41.79,41.83,209500.0,22.8545,22.8654,22.8326,22.8545,209500.0
2015-02-18 11:00:00,41.82,41.89,41.81,41.83,87200.0,22.849,22.8873,22.8436,22.8545,87200.0
2015-02-18 11:05:00,41.83,41.84,41.79,41.79,43500.0,22.8545,22.86,22.8326,22.8326,43500.0
2015-02-18 11:10:00,41.8,41.85,41.78,41.85,42600.0,22.8381,22.8654,22.8272,22.8654,42600.0
2015-02-18 11:15:00,41.85,41.86,41.78,41.79,66000.0,22.8654,22.8709,22.8272,22.8326,66000.0
2015-02-18 11:20:00,41.79,41.88,41.79,41.86,40400.0,22.8326,22.8818,22.8326,22.8709,40400.0
2015-02-18 11:25:00,41.86,41.88,41.84,41.86,32000.0,22.8709,22.8818,22.86,22.8709,32000.0
2015-02-18 11:30:00,41.85,41.87,41.8,41.85,65300.0,22.8654,22.8763,22.8381,22.8654,65300.0
2015-02-18 11:35:00,41.85,41.87,41.75,41.77,84500.0,22.8654,22.8763,22.8108,22.8217,84500.0
2015-02-18 11:40:00,41.77,41.77,41.71,41.73,67000.0,22.8217,22.8217,22.7889,22.7999,67000.0
2015-02-18 11:45:00,41.73,41.74,41.66,41.66,54700.0,22.7999,22.8053,22.7616,22.7616,54700.0
2015-02-18 11:50:00,41.66,41.68,41.6,41.63,78900.0,22.7616,22.7725,22.7288,22.7452,78900.0
2015-02-18 11:55:00,41.63,41.7,41.63,41.69,20200.0,22.7452,22.7835,22.7452,22.778,20200.0
2015-02-18 12:00:00,41.69,41.7,41.65,41.69,31500.0,22.778,22.7835,22.7561,22.778,31500.0
2015-02-18 12:05:00,41.68,41.69,41.66,41.68,22300.0,22.7725,22.778,22.7616,22.7725,22300.0
2015-02-18 12:10:00,41.68,41.69,41.63,41.65,53900.0,22.7725,22.778,22.7452,22.7561,53900.0
2015-02-18 12:15:00,41.66,41.69,41.62,41.63,58100.0,22.7616,22.778,22.7398,22.7452,58100.0
2015-02-18 12:20:00,41.63,41.73,41.62,41.73,34600.0,22.7452,22.7999,22.7398,22.7999,34600.0
2015-02-18 12:25:00,41.73,41.75,41.7,41.73,28200.0,22.7999,22.8108,22.7835,22.7999,28200.0
2015-02-18 12:30:00,41.74,41.76,41.73,41.74,23800.0,22.8053,22.8162,22.7999,22.8053,23800.0
2015-02-18 12:35:00,41.74,41.75,41.69,41.71,34900.0,22.8053,22.8108,22.778,22.7889,34900.0
2015-02-18 12:40:00,41.71,41.72,41.63,41.64,19000.0,22.7889,22.7944,22.7452,22.7507,19000.0
2015-02-18 12:45:00,41.64,41.66,41.6,41.63,34000.0,22.7507,22.7616,22.7288,22.7452,34000.0
2015-02-18 12:50:00,41.64,41.65,41.6,41.61,15500.0,22.7507,22.7561,22.7288,22.7343,15500.0
2015-02-18 12:55:00,41.6,41.62,41.59,41.59,25500.0,22.7288,22.7398,22.7234,22.7234,25500.0
2015-02-18 13:00:00,41.58,41.64,41.57,41.62,21700.0,22.7179,22.7507,22.7124,22.7398,21700.0
2015-02-18 13:05:00,41.62,41.63,41.58,41.59,31800.0,22.7398,22.7452,22.7179,22.7234,31800.0
2015-02-18 13:10:00,41.58,41.58,41.54,41.54,29800.0,22.7179,22.7179,22.696,22.696,29800.0
2015-02-18 13:15:00,41.55,41.61,41.53,41.6,32100.0,22.7015,22.7343,22.6906,22.7288,32100.0
2015-02-18 13:20:00,41.6,41.61,41.57,41.58,22700.0,22.7288,22.7343,22.7124,22.7179,22700.0
2015-02-18 13:25:00,41.58,41.6,41.56,41.58,35900.0,22.7179,22.7288,22.707,22.7179,35900.0
2015-02-18 13:30:00,41.58,41.59,41.55,41.57,17200.0,22.7179,22.7234,22.7015,22.7124,17200.0
2015-02-18 13:35:00,41.56,41.58,41.54,41.57,20700.0,22.707,22.7179,22.696,22.7124,20700.0
2015-02-18 13:40:00,41.58,41.61,41.57,41.6,25400.0,22.7179,22.7343,22.7124,22.7288,25400.0
2015-02-18 13:45:00,41.6,41.65,41.59,41.61,23400.0,22.7288,22.7561,22.7234,22.7343,23400.0
2015-02-18 13:50:00,41.61,41.62,41.59,41.62,23300.0,22.7343,22.7398,22.7234,22.7398,23300.0
2015-02-18 13:55:00,41.63,41.65,41.62,41.65,27400.0,22.7452,22.7561,22.7398,22.7561,27400.0
2015-02-18 14:00:00,41.65,41.87,41.65,41.75,126400.0,22.7561,22.8763,22.7561,22.8108,126400.0
2015-02-18 14:05:00,41.75,41.85,41.74,41.8,61400.0,22.8108,22.8654,22.8053,22.8381,61400.0
2015-02-18 14:10:00,41.81,41.82,41.76,41.78,27900.0,22.8436,22.849,22.8162,22.8272,27900.0
2015-02-18 14:15:00,41.77,41.82,41.74,41.75,30500.0,22.8217,22.849,22.8053,22.8108,30500.0
2015-02-18 14:20:00,41.75,41.83,41.75,41.8,50400.0,22.8108,22.8545,22.8108,22.8381,50400.0
2015-02-18 14:25:00,41.81,41.81,41.71,41.73,54700.0,22.8436,22.8436,22.7889,22.7999,54700.0
2015-02-18 14:30:00,41.73,41.74,41.67,41.7,27700.0,22.7999,22.8053,22.7671,22.7835,27700.0
2015-02-18 14:35:00,41.7,41.73,41.68,41.68,45800.0,22.7835,22.7999,22.7725,22.7725,45800.0
2015-02-18 14:40:00,41.68,41.69,41.64,41.66,24400.0,22.7725,22.778,22.7507,22.7616,24400.0
2015-02-18 14:45:00,41.66,41.67,41.62,41.63,33600.0,22.7616,22.7671,22.7398,22.7452,33600.0
2015-02-18 14:50:00,41.65,41.67,41.64,41.65,28600.0,22.7561,22.7671,22.7507,22.7561,28600.0
2015-02-18 14:55:00,41.65,41.67,41.62,41.66,20000.0,22.7561,22.7671,22.7398,22.7616,20000.0
2015-02-18 15:00:00,41.66,41.7,41.66,41.68,16700.0,22.7616,22.7835,22.7616,22.7725,16700.0
2015-02-18 15:05:00,41.67,41.73,41.67,41.71,28700.0,22.7671,22.7999,22.7671,22.7889,28700.0
2015-02-18 15:10:00,41.72,41.72,41.69,41.7,28600.0,22.7944,22.7944,22.778,22.7835,28600.0
2015-02-18 15:15:00,41.69,41.73,41.67,41.73,30900.0,22.778,22.7999,22.7671,22.7999,30900.0
2015-02-18 15:20:00,41.73,41.73,41.7,41.7,26800.0,22.7999,22.7999,22.7835,22.7835,26800.0
2015-02-18 15:25:00,41.7,41.72,41.68,41.68,41500.0,22.7835,22.7944,22.7725,22.7725,41500.0
2015-02-18 15:30:00,41.68,41.68,41.64,41.67,35300.0,22.7725,22.7725,22.7507,22.7671,35300.0
2015-02-18 15:35:00,41.68,41.69,41.65,41.67,32100.0,22.7725,22.778,22.7561,22.7671,32100.0
2015-02-18 15:40:00,41.67,41.71,41.66,41.69,54000.0,22.7671,22.7889,22.7616,22.778,54000.0
2015-02-18 15:45:00,41.69,41.7,41.68,41.69,51800.0,22.778,22.7835,22.7725,22.778,51800.0
2015-02-18 15:50:00,41.69,41.71,41.68,41.71,70400.0,22.778,22.7889,22.7725,22.7889,70400.0
2015-02-18 15:55:00,41.71,41.73,41.7,41.73,127500.0,22.7889,22.7999,22.7835,22.7999,127500.0
2015-02-19 09:30:00,40.93,40.97,40.78,40.84,478600.0,22.3628,22.3846,22.2808,22.3136,478600.0
2015-02-19 09:35:00,40.83,40.89,40.79,40.83,142800.0,22.3081,22.3409,22.2863,22.3081,142800.0
2015-02-19 09:40:00,40.84,40.97,40.82,40.97,131400.0,22.3136,22.3846,22.3027,22.3846,131400.0
2015-02-19 09:45:00,40.98,41.03,40.97,40.99,158300.0,22.3901,22.4174,22.3846,22.3955,158300.0
2015-02-19 09:50:00,40.98,41.08,40.98,41.04,93900.0,22.3901,22.4447,22.3901,22.4229,93900.0
2015-02-19 09:55:00,41.03,41.04,40.93,40.98,75500.0,22.4174,22.4229,22.3628,22.3901,75500.0
2015-02-19 10:00:00,40.97,40.99,40.94,40.98,57300.0,22.3846,22.3955,22.3682,22.3901,57300.0
2015-02-19 10:05:00,40.97,41.16,40.97,41.16,113400.0,22.3846,22.4884,22.3846,22.4884,113400.0
2015-02-19 10:10:00,41.16,41.29,41.11,41.28,115600.0,22.4884,22.5595,22.4611,22.554,115600.0
2015-02-19 10:15:00,41.29,41.3,41.21,41.27,59100.0,22.5595,22.5649,22.5157,22.5485,59100.0
2015-02-19 10:20:00,41.28,41.34,41.25,41.28,130200.0,22.554,22.5868,22.5376,22.554,130200.0
2015-02-19 10:25:00,41.27,41.3,41.25,41.26,70800.0,22.5485,22.5649,22.5376,22.5431,70800.0
2015-02-19 10:30:00,41.27,41.34,41.23,41.24,80200.0,22.5485,22.5868,22.5267,22.5321,80200.0
2015-02-19 10:35:00,41.23,41.25,41.21,41.25,50900.0,22.5267,22.5376,22.5157,22.5376,50900.0
2015-02-19 10:40:00,41.25,41.26,41.19,41.25,67700.0,22.5376,22.5431,22.5048,22.5376,67700.0
2015-02-19 10:45:00,41.26,41.26,41.19,41.21,44900.0,22.5431,22.5431,22.5048,22.5157,44900.0
2015-02-19 10:50:00,41.19,41.25,41.17,41.24,33400.0,22.5048,22.5376,22.4939,22.5321,33400.0
2015-02-19 10:55:00,41.22,41.24,41.15,41.17,72300.0,22.5212,22.5321,22.483,22.4939,72300.0
2015-02-19 11:00:00,41.17,41.39,41.17,41.31,125500.0,22.4939,22.6141,22.4939,22.5704,125500.0
2015-02-19 11:05:00,41.29,41.3,41.25,41.28,48100.0,22.5595,22.5649,22.5376,22.554,48100.0
2015-02-19 11:10:00,41.28,41.33,41.24,41.31,66600.0,22.554,22.5813,22.5321,22.5704,66600.0
2015-02-19 11:15:00,41.31,41.38,41.28,41.35,62700.0,22.5704,22.6086,22.554,22.5922,62700.0
2015-02-19 11:20:00,41.36,41.4,41.33,41.4,54300.0,22.5977,22.6196,22.5813,22.6196,54300.0
2015-02-19 11:25:00,41.4,41.42,41.34,41.35,53500.0,22.6196,22.6305,22.5868,22.5922,53500.0
2015-02-19 11:30:00,41.36,41.44,41.34,41.39,172600.0,22.5977,22.6414,22.5868,22.6141,172600.0
2015-02-19 11:35:00,41.39,41.42,41.36,41.39,57600.0,22.6141,22.6305,22.5977,22.6141,57600.0
2015-02-19 11:40:00,41.38,41.46,41.38,41.42,63700.0,22.6086,22.6523,22.6086,22.6305,63700.0
2015-02-19 11:45:00,41.43,41.54,41.42,41.45,85400.0,22.6359,22.696,22.6305,22.6469,85400.0
2015-02-19 11:50:00,41.45,41.49,41.4,41.41,49100.0,22.6469,22.6687,22.6196,22.625,49100.0
2015-02-19 11:55:00,41.4,41.41,41.36,41.38,65400.0,22.6196,22.625,22.5977,22.6086,65400.0
2015-02-19 12:00:00,41.38,41.41,41.35,41.38,42500.0,22.6086,22.625,22.5922,22.6086,42500.0
2015-02-19 12:05:00,41.37,41.41,41.36,41.39,32400.0,22.6032,22.625,22.5977,22.6141,32400.0
2015-02-19 12:10:00,41.38,41.44,41.37,41.44,48400.0,22.6086,22.6414,22.6032,22.6414,48400.0
2015-02-19 12:15:00,41.45,41.45,41.41,41.42,47200.0,22.6469,22.6469,22.625,22.6305,47200.0
2015-02-19 12:20:00,41.42,41.43,41.39,41.39,66500.0,22.6305,22.6359,22.6141,22.6141,66500.0
2015-02-19 12:25:00,41.39,41.4,41.3,41.32,48200.0,22.6141,22.6196,22.5649,22.5758,48200.0
2015-02-19 12:30:00,41.33,41.33,41.24,41.24,20800.0,22.5813,22.5813,22.5321,22.5321,20800.0
2015-02-19 12:35:00,41.23,41.24,41.15,41.16,119100.0,22.5267,22.5321,22.483,22.4884,119100.0
2015-02-19 12:40:00,41.17,41.17,41.11,41.12,88500.0,22.4939,22.4939,22.4611,22.4666,88500.0
2015-02-19 12:45:00,41.12,41.13,41.09,41.11,98900.0,22.4666,22.472,22.4502,22.4611,98900.0
2015-02-19 12:50:00,41.11,41.17,41.08,41.16,94500.0,22.4611,22.4939,22.4447,22.4884,94500.0
2015-02-19 12:55:00,41.16,41.2,41.14,41.18,37400.0,22.4884,22.5103,22.4775,22.4994,37400.0
2015-02-19 13:00:00,41.18,41.23,41.16,41.17,58900.0,22.4994,22.5267,22.4884,22.4939,58900.0
2015-02-19 13:05:00,41.17,41.26,41.16,41.21,35500.0,22.4939,22.5431,22.4884,22.5157,35500.0
2015-02-19 13:10:00,41.22,41.22,41.16,41.22,41200.0,22.5212,22.5212,22.4884,22.5212,41200.0
2015-02-19 13:15:00,41.22,41.23,41.16,41.23,30100.0,22.5212,22.5267,22.4884,22.5267,30100.0
2015-02-19 13:20:00,41.22,41.23,41.13,41.17,48600.0,22.5212,22.5267,22.472,22.4939,48600.0
2015-02-19 13:25:00,41.16,41.19,41.11,41.14,31400.0,22.4884,22.5048,22.4611,22.4775,31400.0
2015-02-19 13:30:00,41.14,41.14,41.1,41.12,53100.0,22.4775,22.4775,22.4556,22.4666,53100.0
2015-02-19 13:35:00,41.13,41.21,41.13,41.2,29600.0,22.472,22.5157,22.472,22.5103,29600.0
2015-02-19 13:40:00,41.21,41.21,41.17,41.2,29200.0,22.5157,22.5157,22.4939,22.5103,29200.0
2015-02-19 13:45:00,41.18,41.23,41.13,41.21,36300.0,22.4994,22.5267,22.472,22.5157,36300.0
2015-02-19 13:50:00,41.21,41.27,41.2,41.23,35900.0,22.5157,22.5485,22.5103,22.5267,35900.0
2015-02-19 13:55:00,41.24,41.26,41.21,41.26,27100.0,22.5321,22.5431,22.5157,22.5431,27100.0
2015-02-19 14:00:00,41.26,41.33,41.26,41.31,31700.0,22.5431,22.5813,22.5431,22.5704,31700.0
2015-02-19 14:05:00,41.31,41.32,41.27,41.27,27500.0,22.5704,22.5758,22.5485,22.5485,27500.0
2015-02-19 14:10:00,41.27,41.27,41.21,41.21,35200.0,22.5485,22.5485,22.5157,22.5157,35200.0
2015-02-19 14:15:00,41.21,41.28,41.21,41.26,23700.0,22.5157,22.554,22.5157,22.5431,23700.0
2015-02-19 14:20:00,41.24,41.24,41.18,41.18,22100.0,22.5321,22.5321,22.4994,22.4994,22100.0
2015-02-19 14:25:00,41.18,41.24,41.17,41.2,52500.0,22.4994,22.5321,22.4939,22.5103,52500.0
2015-02-19 14:30:00,41.18,41.23,41.18,41.22,21900.0,22.4994,22.5267,22.4994,22.5212,21900.0
2015-02-19 14:35:00,41.23,41.24,41.19,41.19,44800.0,22.5267,22.5321,22.5048,22.5048,44800.0
2015-02-19 14:40:00,41.19,41.24,41.18,41.23,24100.0,22.5048,22.5321,22.4994,22.5267,24100.0
2015-02-19 14:45:00,41.24,41.24,41.18,41.2,21600.0,22.5321,22.5321,22.4994,22.5103,21600.0
2015-02-19 14:50:00,41.19,41.23,41.19,41.21,46600.0,22.5048,22.5267,22.5048,22.5157,46600.0
2015-02-19 14:55:00,41.21,41.26,41.2,41.26,27800.0,22.5157,22.5431,22.5103,22.5431,27800.0
2015-02-19 15:00:00,41.26,41.28,41.23,41.27,35600.0,22.5431,22.554,22.5267,22.5485,35600.0
2015-02-19 15:05:00,41.27,41.3,41.26,41.28,27300.0,22.5485,22.5649,22.5431,22.554,27300.0
2015-02-19 15:10:00,41.27,41.3,41.24,41.25,32700.0,22.5485,22.5649,22.5321,22.5376,32700.0
2015-02-19 15:15:00,41.25,41.28,41.24,41.27,25200.0,22.5376,22.554,22.5321,22.5485,25200.0
2015-02-19 15:20:00,41.27,41.28,41.25,41.26,24800.0,22.5485,22.554,22.5376,22.5431,24800.0
2015-02-19 15:25:00,41.26,41.26,41.22,41.23,38600.0,22.5431,22.5431,22.5212,22.5267,38600.0
2015-02-19 15:30:00,41.24,41.29,41.21,41.27,66000.0,22.5321,22.5595,22.5157,22.5485,66000.0
2015-02-19 15:35:00,41.28,41.28,41.25,41.27,27100.0,22.554,22.554,22.5376,22.5485,27100.0
2015-02-19 15:40:00,41.27,41.27,41.25,41.27,38700.0,22.5485,22.5485,22.5376,22.5485,38700.0
2015-02-19 15:45:00,41.26,41.26,41.22,41.24,82800.0,22.5431,22.5431,22.5212,22.5321,82800.0
2015-02-19 15:50:00,41.23,41.24,41.22,41.23,73600.0,22.5267,22.5321,22.5212,22.5267,73600.0
2015-02-19 15:55:00,41.22,41.23,41.19,41.19,110700.0,22.5212,22.5267,22.5048,22.5048,110700.0
2015-02-20 09:30:00,41.18,41.24,41.16,41.19,155400.0,22.4994,22.5321,22.4884,22.5048,155400.0
2015-02-20 09:35:00,41.2,41.26,41.2,41.2,55000.0,22.5103,22.5431,22.5103,22.5103,55000.0
2015-02-20 09:40:00,41.2,41.23,41.11,41.2,47100.0,22.5103,22.5267,22.4611,22.5103,47100.0
2015-02-20 09:45:00,41.21,41.21,41.06,41.09,73200.0,22.5157,22.5157,22.4338,22.4502,73200.0
2015-02-20 09:50:00,41.1,41.12,41.02,41.02,75400.0,22.4556,22.4666,22.4119,22.4119,75400.0
2015-02-20 09:55:00,41.02,41.1,41.01,41.08,51000.0,22.4119,22.4556,22.4065,22.4447,51000.0
2015-02-20 10:00:00,41.08,41.08,40.97,41.02,54500.0,22.4447,22.4447,22.3846,22.4119,54500.0
2015-02-20 10:05:00,41.02,41.06,40.98,41.05,80100.0,22.4119,22.4338,22.3901,22.4283,80100.0
2015-02-20 10:10:00,41.05,41.13,41.04,41.11,86800.0,22.4283,22.472,22.4229,22.4611,86800.0
2015-02-20 10:15:00,41.1,41.1,41.05,41.08,39400.0,22.4556,22.4556,22.4283,22.4447,39400.0
2015-02-20 10:20:00,41.08,41.16,41.07,41.12,48900.0,22.4447,22.4884,22.4393,22.4666,48900.0
2015-02-20 10:25:00,41.13,41.15,41.1,41.11,14100.0,22.472,22.483,22.4556,22.4611,14100.0
2015-02-20 10:30:00,41.1,41.1,41.04,41.05,31200.0,22.4556,22.4556,22.4229,22.4283,31200.0
2015-02-20 10:35:00,41.05,41.11,41.04,41.11,26500.0,22.4283,22.4611,22.4229,22.4611,26500.0
2015-02-20 10:40:00,41.12,41.19,41.11,41.19,28900.0,22.4666,22.5048,22.4611,22.5048,28900.0
2015-02-20 10:45:00,41.18,41.23,41.15,41.19,33700.0,22.4994,22.5267,22.483,22.5048,33700.0
2015-02-20 10:50:00,41.18,41.18,41.11,41.12,29400.0,22.4994,22.4994,22.4611,22.4666,29400.0
2015-02-20 10:55:00,41.11,41.16,41.09,41.1,38300.0,22.4611,22.4884,22.4502,22.4556,38300.0
2015-02-20 11:00:00,41.12,41.15,41.11,41.14,23300.0,22.4666,22.483,22.4611,22.4775,23300.0
2015-02-20 11:05:00,41.13,41.21,41.1,41.2,39800.0,22.472,22.5157,22.4556,22.5103,39800.0
2015-02-20 11:10:00,41.2,41.21,41.15,41.16,44800.0,22.5103,22.5157,22.483,22.4884,44800.0
2015-02-20 11:15:00,41.16,41.24,41.16,41.23,48600.0,22.4884,22.5321,22.4884,22.5267,48600.0
2015-02-20 11:20:00,41.23,41.26,41.19,41.23,39500.0,22.5267,22.5431,22.5048,22.5267,39500.0
2015-02-20 11:25:00,41.24,41.26,41.19,41.2,60300.0,22.5321,22.5431,22.5048,22.5103,60300.0
2015-02-20 11:30:00,41.2,41.24,41.17,41.24,59400.0,22.5103,22.5321,22.4939,22.5321,59400.0
2015-02-20 11:35:00,41.24,41.26,41.19,41.19,49900.0,22.5321,22.5431,22.5048,22.5048,49900.0
2015-02-20 11:40:00,41.19,41.22,41.17,41.21,34400.0,22.5048,22.5212,22.4939,22.5157,34400.0
2015-02-20 11:45:00,41.2,41.21,41.16,41.18,30800.0,22.5103,22.5157,22.4884,22.4994,30800.0
2015-02-20 11:50:00,41.18,41.21,41.17,41.19,13000.0,22.4994,22.5157,22.4939,22.5048,13000.0
2015-02-20 11:55:00,41.2,41.24,41.2,41.24,22100.0,22.5103,22.5321,22.5103,22.5321,22100.0
2015-02-20 12:00:00,41.24,41.26,41.22,41.24,27400.0,22.5321,22.5431,22.5212,22.5321,27400.0
2015-02-20 12:05:00,41.24,41.25,41.21,41.23,20300.0,22.5321,22.5376,22.5157,22.5267,20300.0
2015-02-20 12:10:00,41.23,41.29,41.22,41.26,25900.0,22.5267,22.5595,22.5212,22.5431,25900.0
2015-02-20 12:15:00,41.27,41.27,41.22,41.26,12300.0,22.5485,22.5485,22.5212,22.5431,12300.0
2015-02-20 12:20:00,41.26,41.27,41.22,41.26,24200.0,22.5431,22.5485,22.5212,22.5431,24200.0
2015-02-20 12:25:00,41.25,41.26,41.16,41.16,77100.0,22.5376,22.5431,22.4884,22.4884,77100.0
2015-02-20 12:30:00,41.16,41.18,41.14,41.14,54000.0,22.4884,22.4994,22.4775,22.4775,54000.0
2015-02-20 12:35:00,41.14,41.25,41.14,41.17,140800.0,22.4775,22.5376,22.4775,22.4939,140800.0
2015-02-20 12:40:00,41.17,41.25,41.15,41.18,76300.0,22.4939,22.5376,22.483,22.4994,76300.0
2015-02-20 12:45:00,41.18,41.23,41.16,41.18,34100.0,22.4994,22.5267,22.4884,22.4994,34100.0
2015-02-20 12:50:00,41.18,41.2,41.16,41.17,24600.0,22.4994,22.5103,22.4884,22.4939,24600.0
2015-02-20 12:55:00,41.18,41.18,41.11,41.13,129100.0,22.4994,22.4994,22.4611,22.472,129100.0
2015-02-20 13:00:00,41.13,41.19,41.11,41.14,40500.0,22.472,22.5048,22.4611,22.4775,40500.0
2015-02-20 13:05:00,41.14,41.18,41.14,41.16,12700.0,22.4775,22.4994,22.4775,22.4884,12700.0
2015-02-20 13:10:00,41.16,41.21,41.14,41.19,18700.0,22.4884,22.5157,22.4775,22.5048,18700.0
2015-02-20 13:15:00,41.2,41.24,41.18,41.21,32800.0,22.5103,22.5321,22.4994,22.5157,32800.0
2015-02-20 13:20:00,41.21,41.24,41.2,41.22,31400.0,22.5157,22.5321,22.5103,22.5212,31400.0
2015-02-20 13:25:00,41.22,41.25,41.19,41.2,21200.0,22.5212,22.5376,22.5048,22.5103,21200.0
2015-02-20 13:30:00,41.2,41.24,41.18,41.21,33700.0,22.5103,22.5321,22.4994,22.5157,33700.0
2015-02-20 13:35:00,41.2,41.24,41.18,41.22,31800.0,22.5103,22.5321,22.4994,22.5212,31800.0
2015-02-20 13:40:00,41.23,41.25,41.21,41.21,18500.0,22.5267,22.5376,22.5157,22.5157,18500.0
2015-02-20 13:45:00,41.23,41.24,41.19,41.2,25300.0,22.5267,22.5321,22.5048,22.5103,25300.0
2015-02-20 13:50:00,41.21,41.23,41.19,41.22,15600.0,22.5157,22.5267,22.5048,22.5212,15600.0
2015-02-20 13:55:00,41.21,41.25,41.19,41.24,19600.0,22.5157,22.5376,22.5048,22.5321,19600.0
2015-02-20 14:00:00,41.25,41.28,41.23,41.26,50700.0,22.5376,22.554,22.5267,22.5431,50700.0
2015-02-20 14:05:00,41.26,41.28,41.24,41.25,23000.0,22.5431,22.554,22.5321,22.5376,23000.0
2015-02-20 14:10:00,41.26,41.27,41.21,41.22,35700.0,22.5431,22.5485,22.5157,22.5212,35700.0
2015-02-20 14:15:00,41.23,41.25,41.21,41.22,23100.0,22.5267,22.5376,22.5157,22.5212,23100.0
2015-02-20 14:20:00,41.23,41.24,41.19,41.21,24800.0,22.5267,22.5321,22.5048,22.5157,24800.0
2015-02-20 14:25:00,41.21,41.26,41.21,41.25,161000.0,22.5157,22.5431,22.5157,22.5376,161000.0
2015-02-20 14:30:00,41.26,41.29,41.25,41.29,114600.0,22.5431,22.5595,22.5376,22.5595,114600.0
2015-02-20 14:35:00,41.29,41.3,41.26,41.27,53100.0,22.5595,22.5649,22.5431,22.5485,53100.0
2015-02-20 14:40:00,41.27,41.28,41.23,41.27,36100.0,22.5485,22.554,22.5267,22.5485,36100.0
2015-02-20 14:45:00,41.26,41.29,41.24,41.25,54100.0,22.5431,22.5595,22.5321,22.5376,54100.0
2015-02-20 14:50:00,41.26,41.29,41.26,41.27,27100.0,22.5431,22.5595,22.5431,22.5485,27100.0
2015-02-20 14:55:00,41.26,41.29,41.24,41.27,64900.0,22.5431,22.5595,22.5321,22.5485,64900.0
2015-02-20 15:00:00,41.28,41.31,41.27,41.29,88200.0,22.554,22.5704,22.5485,22.5595,88200.0
2015-02-20 15:05:00,41.29,41.34,41.28,41.34,73400.0,22.5595,22.5868,22.554,22.5868,73400.0
2015-02-20 15:10:00,41.35,41.37,41.31,41.36,74400.0,22.5922,22.6032,22.5704,22.5977,74400.0
2015-02-20 15:15:00,41.36,41.36,41.3,41.32,47600.0,22.5977,22.5977,22.5649,22.5758,47600.0
2015-02-20 15:20:00,41.32,41.32,41.28,41.29,33900.0,22.5758,22.5758,22.554,22.5595,33900.0
2015-02-20 15:25:00,41.29,41.31,41.28,41.29,38500.0,22.5595,22.5704,22.554,22.5595,38500.0
2015-02-20 15:30:00,41.28,41.3,41.28,41.29,32500.0,22.554,22.5649,22.554,22.5595,32500.0
2015-02-20 15:35:00,41.29,41.34,41.28,41.33,134600.0,22.5595,22.5868,22.554,22.5813,134600.0
2015-02-20 15:40:00,41.33,41.34,41.31,41.32,65200.0,22.5813,22.5868,22.5704,22.5758,65200.0
2015-02-20 15:45:00,41.32,41.33,41.31,41.31,61700.0,22.5758,22.5813,22.5704,22.5704,61700.0
2015-02-20 15:50:00,41.31,41.32,41.27,41.27,69100.0,22.5704,22.5758,22.5485,22.5485,69100.0
2015-02-20 15:55:00,41.27,41.3,41.27,41.28,105900.0,22.5485,22.5649,22.5485,22.554,105900.0
2015-02-23 09:30:00,41.0,41.01,40.89,40.9,258600.0,22.401,22.4065,22.3409,22.3464,258600.0
2015-02-23 09:35:00,40.89,40.97,40.88,40.88,76200.0,22.3409,22.3846,22.3354,22.3354,76200.0
2015-02-23 09:40:00,40.88,40.88,40.8,40.86,99600.0,22.3354,22.3354,22.2917,22.3245,99600.0
2015-02-23 09:45:00,40.87,40.91,40.86,40.88,59000.0,22.33,22.3518,22.3245,22.3354,59000.0
2015-02-23 09:50:00,40.88,40.89,40.84,40.85,62200.0,22.3354,22.3409,22.3136,22.3191,62200.0
2015-02-23 09:55:00,40.85,41.03,40.83,41.03,79200.0,22.3191,22.4174,22.3081,22.4174,79200.0
2015-02-23 10:00:00,41.03,41.1,41.03,41.06,93300.0,22.4174,22.4556,22.4174,22.4338,93300.0
2015-02-23 10:05:00,41.06,41.08,40.97,40.97,88900.0,22.4338,22.4447,22.3846,22.3846,88900.0
2015-02-23 10:10:00,40.95,40.99,40.95,40.97,40300.0,22.3737,22.3955,22.3737,22.3846,40300.0
2015-02-23 10:15:00,40.98,40.98,40.92,40.93,27100.0,22.3901,22.3901,22.3573,22.3628,27100.0
2015-02-23 10:20:00,40.94,40.98,40.91,40.96,34300.0,22.3682,22.3901,22.3518,22.3792,34300.0
2015-02-23 10:25:00,40.96,40.99,40.94,40.99,49800.0,22.3792,22.3955,22.3682,22.3955,49800.0
2015-02-23 10:30:00,40.98,41.03,40.98,41.01,66500.0,22.3901,22.4174,22.3901,22.4065,66500.0
2015-02-23 10:35:00,41.02,41.04,40.98,40.98,44700.0,22.4119,22.4229,22.3901,22.3901,44700.0
2015-02-23 10:40:00,40.99,40.99,40.95,40.96,20200.0,22.3955,22.3955,22.3737,22.3792,20200.0
2015-02-23 10:45:00,40.96,40.98,40.93,40.96,39600.0,22.3792,22.3901,22.3628,22.3792,39600.0
2015-02-23 10:50:00,40.97,41.04,40.95,41.04,52400.0,22.3846,22.4229,22.3737,22.4229,52400.0
2015-02-23 10:55:00,41.04,41.12,41.04,41.07,95800.0,22.4229,22.4666,22.4229,22.4393,95800.0
2015-02-23 11:00:00,41.07,41.11,41.06,41.11,54800.0,22.4393,22.4611,22.4338,22.4611,54800.0
2015-02-23 11:05:00,41.1,41.11,41.07,41.09,26400.0,22.4556,22.4611,22.4393,22.4502,26400.0
2015-02-23 11:10:00,41.08,41.11,41.06,41.07,72100.0,22.4447,22.4611,22.4338,22.4393,72100.0
2015-02-23 11:15:00,41.07,41.11,41.07,41.1,44800.0,22.4393,22.4611,22.4393,22.4556,44800.0
2015-02-23 11:20:00,41.1,41.17,41.1,41.13,44800.0,22.4556,22.4939,22.4556,22.472,44800.0
2015-02-23 11:25:00,41.14,41.19,41.13,41.17,32200.0,22.4775,22.5048,22.472,22.4939,32200.0
2015-02-23 11:30:00,41.16,41.31,41.15,41.29,177900.0,22.4884,22.5704,22.483,22.5595,177900.0
2015-02-23 11:35:00,41.28,41.29,41.19,41.22,30900.0,22.554,22.5595,22.5048,22.5212,30900.0
2015-02-23 11:40:00,41.22,41.28,41.18,41.2,43500.0,22.5212,22.554,22.4994,22.5103,43500.0
2015-02-23 11:45:00,41.2,41.25,41.19,41.2,23800.0,22.5103,22.5376,22.5048,22.5103,23800.0
2015-02-23 11:50:00,41.19,41.21,41.15,41.17,13500.0,22.5048,22.5157,22.483,22.4939,13500.0
2015-02-23 11:55:00,41.16,41.22,41.15,41.17,96200.0,22.4884,22.5212,22.483,22.4939,96200.0
2015-02-23 12:00:00,41.16,41.21,41.15,41.2,64100.0,22.4884,22.5157,22.483,22.5103,64100.0
2015-02-23 12:05:00,41.2,41.21,41.14,41.17,57400.0,22.5103,22.5157,22.4775,22.4939,57400.0
2015-02-23 12:10:00,41.16,41.17,41.08,41.11,48700.0,22.4884,22.4939,22.4447,22.4611,48700.0
2015-02-23 12:15:00,41.11,41.12,41.06,41.1,32300.0,22.4611,22.4666,22.4338,22.4556,32300.0
2015-02-23 12:20:00,41.09,41.16,41.08,41.15,15500.0,22.4502,22.4884,22.4447,22.483,15500.0
2015-02-23 12:25:00,41.15,41.17,41.09,41.12,18700.0,22.483,22.4939,22.4502,22.4666,18700.0
2015-02-23 12:30:00,41.12,41.16,41.11,41.16,16100.0,22.4666,22.4884,22.4611,22.4884,16100.0
2015-02-23 12:35:00,41.16,41.18,41.12,41.15,107900.0,22.4884,22.4994,22.4666,22.483,107900.0
2015-02-23 12:40:00,41.15,41.18,41.14,41.18,48100.0,22.483,22.4994,22.4775,22.4994,48100.0
2015-02-23 12:45:00,41.18,41.18,41.14,41.16,14900.0,22.4994,22.4994,22.4775,22.4884,14900.0
2015-02-23 12:50:00,41.15,41.19,41.12,41.18,76200.0,22.483,22.5048,22.4666,22.4994,76200.0
2015-02-23 12:55:00,41.17,41.25,41.17,41.23,59700.0,22.4939,22.5376,22.4939,22.5267,59700.0
2015-02-23 13:00:00,41.24,41.28,41.24,41.25,18900.0,22.5321,22.554,22.5321,22.5376,18900.0
2015-02-23 13:05:00,41.25,41.27,41.21,41.24,65400.0,22.5376,22.5485,22.5157,22.5321,65400.0
2015-02-23 13:10:00,41.24,41.25,41.2,41.22,39300.0,22.5321,22.5376,22.5103,22.5212,39300.0
2015-02-23 13:15:00,41.22,41.24,41.16,41.16,56600.0,22.5212,22.5321,22.4884,22.4884,56600.0
2015-02-23 13:20:00,41.16,41.23,41.16,41.21,44800.0,22.4884,22.5267,22.4884,22.5157,44800.0
2015-02-23 13:25:00,41.21,41.22,41.17,41.18,62900.0,22.5157,22.5212,22.4939,22.4994,62900.0
2015-02-23 13:30:00,41.18,41.47,41.18,41.37,124800.0,22.4994,22.6578,22.4994,22.6032,124800.0
2015-02-23 13:35:00,41.36,41.47,41.36,41.46,47500.0,22.5977,22.6578,22.5977,22.6523,47500.0
2015-02-23 13:40:00,41.47,41.52,41.4,41.44,67600.0,22.6578,22.6851,22.6196,22.6414,67600.0
2015-02-23 13:45:00,41.44,41.45,41.34,41.36,34700.0,22.6414,22.6469,22.5868,22.5977,34700.0
2015-02-23 13:50:00,41.36,41.4,41.33,41.34,28600.0,22.5977,22.6196,22.5813,22.5868,28600.0
2015-02-23 13:55:00,41.32,41.36,41.32,41.35,24600.0,22.5758,22.5977,22.5758,22.5922,24600.0
2015-02-23 14:00:00,41.34,41.35,41.27,41.29,32300.0,22.5868,22.5922,22.5485,22.5595,32300.0
2015-02-23 14:05:00,41.29,41.3,41.24,41.27,30400.0,22.5595,22.5649,22.5321,22.5485,30400.0
2015-02-23 14:10:00,41.26,41.31,41.26,41.29,33800.0,22.5431,22.5704,22.5431,22.5595,33800.0
2015-02-23 14:15:00,41.29,41.31,41.28,41.29,17900.0,22.5595,22.5704,22.554,22.5595,17900.0
2015-02-23 14:20:00,41.29,41.34,41.25,41.33,30800.0,22.5595,22.5868,22.5376,22.5813,30800.0
2015-02-23 14:25:00,41.33,41.34,41.27,41.32,29400.0,22.5813,22.5868,22.5485,22.5758,29400.0
2015-02-23 14:30:00,41.32,41.33,41.16,41.18,37200.0,22.5758,22.5813,22.4884,22.4994,37200.0
2015-02-23 14:35:00,41.18,41.19,41.14,41.17,23500.0,22.4994,22.5048,22.4775,22.4939,23500.0
2015-02-23 14:40:00,41.18,41.23,41.16,41.21,42600.0,22.4994,22.5267,22.4884,22.5157,42600.0
2015-02-23 14:45:00,41.21,41.21,41.16,41.18,22900.0,22.5157,22.5157,22.4884,22.4994,22900.0
2015-02-23 14:50:00,41.19,41.24,41.18,41.23,17300.0,22.5048,22.5321,22.4994,22.5267,17300.0
2015-02-23 14:55:00,41.23,41.25,41.22,41.23,13600.0,22.5267,22.5376,22.5212,22.5267,13600.0
2015-02-23 15:00:00,41.23,41.23,41.19,41.21,13000.0,22.5267,22.5267,22.5048,22.5157,13000.0
2015-02-23 15:05:00,41.2,41.2,41.15,41.16,29100.0,22.5103,22.5103,22.483,22.4884,29100.0
2015-02-23 15:10:00,41.17,41.21,41.15,41.2,21300.0,22.4939,22.5157,22.483,22.5103,21300.0
2015-02-23 15:15:00,41.2,41.21,41.15,41.16,49900.0,22.5103,22.5157,22.483,22.4884,49900.0
2015-02-23 15:20:00,41.15,41.2,41.15,41.16,27500.0,22.483,22.5103,22.483,22.4884,27500.0
2015-02-23 15:25:00,41.17,41.18,41.15,41.17,27300.0,22.4939,22.4994,22.483,22.4939,27300.0
2015-02-23 15:30:00,41.18,41.19,41.16,41.18,34700.0,22.4994,22.5048,22.4884,22.4994,34700.0
2015-02-23 15:35:00,41.19,41.21,41.18,41.2,37000.0,22.5048,22.5157,22.4994,22.5103,37000.0
2015-02-23 15:40:00,41.2,41.26,41.2,41.25,33000.0,22.5103,22.5431,22.5103,22.5376,33000.0
2015-02-23 15:45:00,41.24,41.25,41.22,41.23,36500.0,22.5321,22.5376,22.5212,22.5267,36500.0
2015-02-23 15:50:00,41.22,41.23,41.22,41.22,28400.0,22.5212,22.5267,22.5212,22.5212,28400.0
2015-02-23 15:55:00,41.23,41.23,41.22,41.22,51100.0,22.5267,22.5267,22.5212,22.5212,51100.0
2015-02-24 09:30:00,41.5,41.55,41.39,41.4,136600.0,22.6742,22.7015,22.6141,22.6196,136600.0
2015-02-24 09:35:00,41.4,41.48,41.34,41.38,70500.0,22.6196,22.6633,22.5868,22.6086,70500.0
2015-02-24 09:40:00,41.38,41.49,41.35,41.46,45700.0,22.6086,22.6687,22.5922,22.6523,45700.0
2015-02-24 09:45:00,41.46,41.49,41.34,41.36,60600.0,22.6523,22.6687,22.5868,22.5977,60600.0
2015-02-24 09:50:00,41.36,41.44,41.34,41.35,71600.0,22.5977,22.6414,22.5868,22.5922,71600.0
2015-02-24 09:55:00,41.35,41.35,41.28,41.3,71600.0,22.5922,22.5922,22.554,22.5649,71600.0
2015-02-24 10:00:00,41.29,41.34,41.2,41.3,83700.0,22.5595,22.5868,22.5103,22.5649,83700.0
2015-02-24 10:05:00,41.31,41.4,41.29,41.38,46100.0,22.5704,22.6196,22.5595,22.6086,46100.0
2015-02-24 10:10:00,41.37,41.43,41.33,41.4,44300.0,22.6032,22.6359,22.5813,22.6196,44300.0
2015-02-24 10:15:00,41.4,41.49,41.35,41.39,113000.0,22.6196,22.6687,22.5922,22.6141,113000.0
2015-02-24 10:20:00,41.39,41.52,41.37,41.46,70300.0,22.6141,22.6851,22.6032,22.6523,70300.0
2015-02-24 10:25:00,41.45,41.52,41.45,41.48,39700.0,22.6469,22.6851,22.6469,22.6633,39700.0
2015-02-24 10:30:00,41.49,41.51,41.46,41.48,29700.0,22.6687,22.6797,22.6523,22.6633,29700.0
2015-02-24 10:35:00,41.49,41.53,41.42,41.43,78200.0,22.6687,22.6906,22.6305,22.6359,78200.0
2015-02-24 10:40:00,41.43,41.48,41.4,41.43,52600.0,22.6359,22.6633,22.6196,22.6359,52600.0
2015-02-24 10:45:00,41.44,41.5,41.42,41.44,56300.0,22.6414,22.6742,22.6305,22.6414,56300.0
2015-02-24 10:50:00,41.44,41.53,41.43,41.51,66000.0,22.6414,22.6906,22.6359,22.6797,66000.0
2015-02-24 10:55:00,41.5,41.5,41.45,41.5,39200.0,22.6742,22.6742,22.6469,22.6742,39200.0
2015-02-24 11:00:00,41.5,41.59,41.5,41.58,97800.0,22.6742,22.7234,22.6742,22.7179,97800.0
2015-02-24 11:05:00,41.59,41.65,41.59,41.65,69700.0,22.7234,22.7561,22.7234,22.7561,69700.0
2015-02-24 11:10:00,41.64,41.65,41.61,41.64,40500.0,22.7507,22.7561,22.7343,22.7507,40500.0
2015-02-24 11:15:00,41.61,41.62,41.56,41.58,34500.0,22.7343,22.7398,22.707,22.7179,34500.0
2015-02-24 11:20:00,41.59,41.61,41.57,41.6,60600.0,22.7234,22.7343,22.7124,22.7288,60600.0
2015-02-24 11:25:00,41.6,41.61,41.56,41.57,49600.0,22.7288,22.7343,22.707,22.7124,49600.0
2015-02-24 11:30:00,41.58,41.6,41.54,41.6,81500.0,22.7179,22.7288,22.696,22.7288,81500.0
2015-02-24 11:35:00,41.6,41.61,41.54,41.54,41200.0,22.7288,22.7343,22.696,22.696,41200.0
2015-02-24 11:40:00,41.54,41.59,41.54,41.57,35900.0,22.696,22.7234,22.696,22.7124,35900.0
2015-02-24 11:45:00,41.56,41.57,41.52,41.54,72500.0,22.707,22.7124,22.6851,22.696,72500.0
2015-02-24 11:50:00,41.54,41.55,41.5,41.51,53000.0,22.696,22.7015,22.6742,22.6797,53000.0
2015-02-24 11:55:00,41.51,41.53,41.46,41.46,20900.0,22.6797,22.6906,22.6523,22.6523,20900.0
2015-02-24 12:00:00,41.46,41.5,41.43,41.48,38800.0,22.6523,22.6742,22.6359,22.6633,38800.0
2015-02-24 12:05:00,41.48,41.54,41.48,41.53,30600.0,22.6633,22.696,22.6633,22.6906,30600.0
2015-02-24 12:10:00,41.53,41.54,41.49,41.52,17500.0,22.6906,22.696,22.6687,22.6851,17500.0
2015-02-24 12:15:00,41.53,41.55,41.5,41.52,17900.0,22.6906,22.7015,22.6742,22.6851,17900.0
2015-02-24 12:20:00,41.53,41.55,41.51,41.53,10600.0,22.6906,22.7015,22.6797,22.6906,10600.0
2015-02-24 12:25:00,41.54,41.55,41.52,41.54,16900.0,22.696,22.7015,22.6851,22.696,16900.0
2015-02-24 12:30:00,41.54,41.57,41.49,41.51,24500.0,22.696,22.7124,22.6687,22.6797,24500.0
2015-02-24 12:35:00,41.52,41.55,41.51,41.53,15500.0,22.6851,22.7015,22.6797,22.6906,15500.0
2015-02-24 12:40:00,41.53,41.55,41.52,41.55,15300.0,22.6906,22.7015,22.6851,22.7015,15300.0
2015-02-24 12:45:00,41.55,41.58,41.53,41.56,34900.0,22.7015,22.7179,22.6906,22.707,34900.0
2015-02-24 12:50:00,41.56,41.58,41.54,41.54,22900.0,22.707,22.7179,22.696,22.696,22900.0
2015-02-24 12:55:00,41.55,41.59,41.55,41.58,30000.0,22.7015,22.7234,22.7015,22.7179,30000.0
2015-02-24 13:00:00,41.58,41.62,41.58,41.58,36200.0,22.7179,22.7398,22.7179,22.7179,36200.0
2015-02-24 13:05:00,41.59,41.61,41.58,41.59,17300.0,22.7234,22.7343,22.7179,22.7234,17300.0
2015-02-24 13:10:00,41.59,41.62,41.58,41.6,38600.0,22.7234,22.7398,22.7179,22.7288,38600.0
2015-02-24 13:15:00,41.59,41.62,41.58,41.59,38600.0,22.7234,22.7398,22.7179,22.7234,38600.0
2015-02-24 13:20:00,41.6,41.61,41.57,41.58,20000.0,22.7288,22.7343,22.7124,22.7179,20000.0
2015-02-24 13:25:00,41.58,41.58,41.56,41.56,25900.0,22.7179,22.7179,22.707,22.707,25900.0
2015-02-24 13:30:00,41.56,41.57,41.54,41.55,39600.0,22.707,22.7124,22.696,22.7015,39600.0
2015-02-24 13:35:00,41.55,41.6,41.55,41.58,35200.0,22.7015,22.7288,22.7015,22.7179,35200.0
2015-02-24 13:40:00,41.59,41.6,41.55,41.55,38400.0,22.7234,22.7288,22.7015,22.7015,38400.0
2015-02-24 13:45:00,41.55,41.57,41.54,41.56,15400.0,22.7015,22.7124,22.696,22.707,15400.0
2015-02-24 13:50:00,41.57,41.57,41.54,41.55,15500.0,22.7124,22.7124,22.696,22.7015,15500.0
2015-02-24 13:55:00,41.54,41.55,41.53,41.53,22200.0,22.696,22.7015,22.6906,22.6906,22200.0
2015-02-24 14:00:00,41.52,41.54,41.5,41.51,92700.0,22.6851,22.696,22.6742,22.6797,92700.0
2015-02-24 14:05:00,41.51,41.52,41.48,41.51,40700.0,22.6797,22.6851,22.6633,22.6797,40700.0
2015-02-24 14:10:00,41.51,41.52,41.48,41.52,58000.0,22.6797,22.6851,22.6633,22.6851,58000.0
2015-02-24 14:15:00,41.51,41.53,41.5,41.52,20100.0,22.6797,22.6906,22.6742,22.6851,20100.0
2015-02-24 14:20:00,41.52,41.55,41.51,41.54,32100.0,22.6851,22.7015,22.6797,22.696,32100.0
2015-02-24 14:25:00,41.54,41.56,41.53,41.54,19700.0,22.696,22.707,22.6906,22.696,19700.0
2015-02-24 14:30:00,41.53,41.56,41.49,41.5,26100.0,22.6906,22.707,22.6687,22.6742,26100.0
2015-02-24 14:35:00,41.5,41.55,41.49,41.51,67300.0,22.6742,22.7015,22.6687,22.6797,67300.0
2015-02-24 14:40:00,41.51,41.56,41.5,41.54,67100.0,22.6797,22.707,22.6742,22.696,67100.0
2015-02-24 14:45:00,41.54,41.56,41.51,41.52,42300.0,22.696,22.707,22.6797,22.6851,42300.0
2015-02-24 14:50:00,41.53,41.55,41.51,41.53,43500.0,22.6906,22.7015,22.6797,22.6906,43500.0
2015-02-24 14:55:00,41.54,41.56,41.53,41.55,29800.0,22.696,22.707,22.6906,22.7015,29800.0
2015-02-24 15:00:00,41.55,41.57,41.54,41.55,24100.0,22.7015,22.7124,22.696,22.7015,24100.0
2015-02-24 15:05:00,41.56,41.58,41.55,41.58,20100.0,22.707,22.7179,22.7015,22.7179,20100.0
2015-02-24 15:10:00,41.58,41.59,41.55,41.58,35900.0,22.7179,22.7234,22.7015,22.7179,35900.0
2015-02-24 15:15:00,41.59,41.6,41.57,41.58,25100.0,22.7234,22.7288,22.7124,22.7179,25100.0
2015-02-24 15:20:00,41.58,41.6,41.57,41.6,32500.0,22.7179,22.7288,22.7124,22.7288,32500.0
2015-02-24 15:25:00,41.6,41.6,41.58,41.59,15900.0,22.7288,22.7288,22.7179,22.7234,15900.0
2015-02-24 15:30:00,41.59,41.6,41.58,41.59,22900.0,22.7234,22.7288,22.7179,22.7234,22900.0
2015-02-24 15:35:00,41.58,41.59,41.58,41.59,33400.0,22.7179,22.7234,22.7179,22.7234,33400.0
2015-02-24 15:40:00,41.59,41.6,41.57,41.58,34600.0,22.7234,22.7288,22.7124,22.7179,34600.0
2015-02-24 15:45:00,41.58,41.58,41.55,41.55,42200.0,22.7179,22.7179,22.7015,22.7015,42200.0
2015-02-24 15:50:00,41.55,41.56,41.53,41.53,61300.0,22.7015,22.707,22.6906,22.6906,61300.0
2015-02-24 15:55:00,41.53,41.58,41.53,41.58,120500.0,22.6906,22.7179,22.6906,22.7179,120500.0
2015-02-25 09:30:00,41.72,41.77,41.7,41.73,150300.0,22.7944,22.8217,22.7835,22.7999,150300.0
2015-02-25 09:35:00,41.73,41.74,41.67,41.72,70800.0,22.7999,22.8053,22.7671,22.7944,70800.0
2015-02-25 09:40:00,41.72,41.72,41.57,41.61,124800.0,22.7944,22.7944,22.7124,22.7343,124800.0
2015-02-25 09:45:00,41.61,41.61,41.52,41.58,78300.0,22.7343,22.7343,22.6851,22.7179,78300.0
2015-02-25 09:50:00,41.58,41.59,41.5,41.53,50500.0,22.7179,22.7234,22.6742,22.6906,50500.0
2015-02-25 09:55:00,41.54,41.59,41.52,41.57,37800.0,22.696,22.7234,22.6851,22.7124,37800.0
2015-02-25 10:00:00,41.58,41.63,41.56,41.61,49900.0,22.7179,22.7452,22.707,22.7343,49900.0
2015-02-25 10:05:00,41.6,41.64,41.56,41.64,44600.0,22.7288,22.7507,22.707,22.7507,44600.0
2015-02-25 10:10:00,41.65,41.68,41.63,41.65,69400.0,22.7561,22.7725,22.7452,22.7561,69400.0
2015-02-25 10:15:00,41.64,41.67,41.6,41.61,72800.0,22.7507,22.7671,22.7288,22.7343,72800.0
2015-02-25 10:20:00,41.61,41.61,41.58,41.6,36200.0,22.7343,22.7343,22.7179,22.7288,36200.0
2015-02-25 10:25:00,41.6,41.64,41.58,41.59,170300.0,22.7288,22.7507,22.7179,22.7234,170300.0
2015-02-25 10:30:00,41.59,41.62,41.52,41.61,97700.0,22.7234,22.7398,22.6851,22.7343,97700.0
2015-02-25 10:35:00,41.62,41.68,41.6,41.66,59500.0,22.7398,22.7725,22.7288,22.7616,59500.0
2015-02-25 10:40:00,41.66,41.67,41.62,41.66,36800.0,22.7616,22.7671,22.7398,22.7616,36800.0
2015-02-25 10:45:00,41.66,41.69,41.63,41.64,47800.0,22.7616,22.778,22.7452,22.7507,47800.0
2015-02-25 10:50:00,41.63,41.7,41.63,41.67,50400.0,22.7452,22.7835,22.7452,22.7671,50400.0
2015-02-25 10:55:00,41.68,41.72,41.67,41.69,101400.0,22.7725,22.7944,22.7671,22.778,101400.0
2015-02-25 11:00:00,41.69,41.7,41.66,41.69,39100.0,22.778,22.7835,22.7616,22.778,39100.0
2015-02-25 11:05:00,41.69,41.72,41.69,41.7,34000.0,22.778,22.7944,22.778,22.7835,34000.0
2015-02-25 11:10:00,41.7,41.75,41.69,41.73,46500.0,22.7835,22.8108,22.778,22.7999,46500.0
2015-02-25 11:15:00,41.73,41.75,41.71,41.73,47700.0,22.7999,22.8108,22.7889,22.7999,47700.0
2015-02-25 11:20:00,41.73,41.81,41.73,41.79,88700.0,22.7999,22.8436,22.7999,22.8326,88700.0
2015-02-25 11:25:00,41.79,41.81,41.73,41.74,39600.0,22.8326,22.8436,22.7999,22.8053,39600.0
2015-02-25 11:30:00,41.75,41.78,41.72,41.78,81900.0,22.8108,22.8272,22.7944,22.8272,81900.0
2015-02-25 11:35:00,41.78,41.8,41.75,41.79,18700.0,22.8272,22.8381,22.8108,22.8326,18700.0
2015-02-25 11:40:00,41.78,41.81,41.75,41.8,70500.0,22.8272,22.8436,22.8108,22.8381,70500.0
2015-02-25 11:45:00,41.8,41.81,41.78,41.79,46000.0,22.8381,22.8436,22.8272,22.8326,46000.0
2015-02-25 11:50:00,41.79,41.87,41.79,41.87,91300.0,22.8326,22.8763,22.8326,22.8763,91300.0
2015-02-25 11:55:00,41.86,41.89,41.86,41.87,47600.0,22.8709,22.8873,22.8709,22.8763,47600.0
2015-02-25 12:00:00,41.87,41.88,41.84,41.85,30400.0,22.8763,22.8818,22.86,22.8654,30400.0
2015-02-25 12:05:00,41.84,41.85,41.82,41.82,27500.0,22.86,22.8654,22.849,22.849,27500.0
2015-02-25 12:10:00,41.82,41.87,41.81,41.82,45600.0,22.849,22.8763,22.8436,22.849,45600.0
2015-02-25 12:15:00,41.82,41.84,41.81,41.83,42400.0,22.849,22.86,22.8436,22.8545,42400.0
2015-02-25 12:20:00,41.84,41.86,41.8,41.8,31700.0,22.86,22.8709,22.8381,22.8381,31700.0
2015-02-25 12:25:00,41.8,41.82,41.8,41.8,23900.0,22.8381,22.849,22.8381,22.8381,23900.0
2015-02-25 12:30:00,41.8,41.8,41.78,41.79,15700.0,22.8381,22.8381,22.8272,22.8326,15700.0
2015-02-25 12:35:00,41.78,41.8,41.77,41.8,56700.0,22.8272,22.8381,22.8217,22.8381,56700.0
2015-02-25 12:40:00,41.79,41.8,41.76,41.77,32300.0,22.8326,22.8381,22.8162,22.8217,32300.0
2015-02-25 12:45:00,41.78,41.79,41.76,41.77,26300.0,22.8272,22.8326,22.8162,22.8217,26300.0
2015-02-25 12:50:00,41.77,41.79,41.75,41.76,19900.0,22.8217,22.8326,22.8108,22.8162,19900.0
2015-02-25 12:55:00,41.76,41.8,41.75,41.79,17500.0,22.8162,22.8381,22.8108,22.8326,17500.0
2015-02-25 13:00:00,41.8,41.83,41.78,41.82,30600.0,22.8381,22.8545,22.8272,22.849,30600.0
2015-02-25 13:05:00,41.81,41.82,41.78,41.79,17800.0,22.8436,22.849,22.8272,22.8326,17800.0
2015-02-25 13:10:00,41.78,41.82,41.78,41.79,38800.0,22.8272,22.849,22.8272,22.8326,38800.0
2015-02-25 13:15:00,41.8,41.81,41.77,41.8,25000.0,22.8381,22.8436,22.8217,22.8381,25000.0
2015-02-25 13:20:00,41.81,41.81,41.77,41.8,14700.0,22.8436,22.8436,22.8217,22.8381,14700.0
2015-02-25 13:25:00,41.79,41.81,41.78,41.79,21600.0,22.8326,22.8436,22.8272,22.8326,21600.0
2015-02-25 13:30:00,41.8,41.85,41.79,41.84,35600.0,22.8381,22.8654,22.8326,22.86,35600.0
2015-02-25 13:35:00,41.85,41.9,41.84,41.9,36100.0,22.8654,22.8927,22.86,22.8927,36100.0
2015-02-25 13:40:00,41.89,41.9,41.83,41.83,40900.0,22.8873,22.8927,22.8545,22.8545,40900.0
2015-02-25 13:45:00,41.84,41.88,41.83,41.86,40400.0,22.86,22.8818,22.8545,22.8709,40400.0
2015-02-25 13:50:00,41.86,41.88,41.83,41.84,26900.0,22.8709,22.8818,22.8545,22.86,26900.0
2015-02-25 13:55:00,41.84,41.88,41.83,41.88,48800.0,22.86,22.8818,22.8545,22.8818,48800.0
2015-02-25 14:00:00,41.88,41.92,41.86,41.9,49800.0,22.8818,22.9037,22.8709,22.8927,49800.0
2015-02-25 14:05:00,41.9,41.91,41.86,41.87,45600.0,22.8927,22.8982,22.8709,22.8763,45600.0
2015-02-25 14:10:00,41.88,41.89,41.86,41.89,14300.0,22.8818,22.8873,22.8709,22.8873,14300.0
2015-02-25 14:15:00,41.89,41.95,41.88,41.89,41800.0,22.8873,22.9201,22.8818,22.8873,41800.0
2015-02-25 14:20:00,41.89,41.94,41.88,41.93,65800.0,22.8873,22.9146,22.8818,22.9091,65800.0
2015-02-25 14:25:00,41.93,41.98,41.9,41.97,70900.0,22.9091,22.9364,22.8927,22.931,70900.0
2015-02-25 14:30:00,41.96,41.98,41.93,41.95,90700.0,22.9255,22.9364,22.9091,22.9201,90700.0
2015-02-25 14:35:00,41.96,41.97,41.92,41.93,62100.0,22.9255,22.931,22.9037,22.9091,62100.0
2015-02-25 14:40:00,41.92,41.96,41.9,41.92,73100.0,22.9037,22.9255,22.8927,22.9037,73100.0
2015-02-25 14:45:00,41.92,41.94,41.91,41.92,40700.0,22.9037,22.9146,22.8982,22.9037,40700.0
2015-02-25 14:50:00,41.91,41.93,41.87,41.9,26300.0,22.8982,22.9091,22.8763,22.8927,26300.0
2015-02-25 14:55:00,41.88,41.91,41.88,41.9,53500.0,22.8818,22.8982,22.8818,22.8927,53500.0
2015-02-25 15:00:00,41.9,41.91,41.82,41.82,122500.0,22.8927,22.8982,22.849,22.849,122500.0
2015-02-25 15:05:00,41.83,41.84,41.8,41.82,66800.0,22.8545,22.86,22.8381,22.849,66800.0
2015-02-25 15:10:00,41.82,41.88,41.82,41.88,20800.0,22.849,22.8818,22.849,22.8818,20800.0
2015-02-25 15:15:00,41.87,41.88,41.85,41.85,16000.0,22.8763,22.8818,22.8654,22.8654,16000.0
2015-02-25 15:20:00,41.86,41.87,41.83,41.84,20800.0,22.8709,22.8763,22.8545,22.86,20800.0
2015-02-25 15:25:00,41.84,41.85,41.82,41.82,24700.0,22.86,22.8654,22.849,22.849,24700.0
2015-02-25 15:30:00,41.82,41.85,41.81,41.82,26000.0,22.849,22.8654,22.8436,22.849,26000.0
2015-02-25 15:35:00,41.83,41.88,41.82,41.85,34700.0,22.8545,22.8818,22.849,22.8654,34700.0
2015-02-25 15:40:00,41.84,41.88,41.84,41.85,30800.0,22.86,22.8818,22.86,22.8654,30800.0
2015-02-25 15:45:00,41.86,41.87,41.84,41.86,48200.0,22.8709,22.8763,22.86,22.8709,48200.0
2015-02-25 15:50:00,41.85,41.88,41.85,41.87,62700.0,22.8654,22.8818,22.8654,22.8763,62700.0
2015-02-25 15:55:00,41.87,41.91,41.86,41.91,98800.0,22.8763,22.8982,22.8709,22.8982,98800.0
2015-02-26 09:30:00,41.49,41.57,41.44,41.45,229600.0,22.6687,22.7124,22.6414,22.6469,229600.0
2015-02-26 09:35:00,41.45,41.49,41.4,41.48,66700.0,22.6469,22.6687,22.6196,22.6633,66700.0
2015-02-26 09:40:00,41.47,41.55,41.41,41.55,80200.0,22.6578,22.7015,22.625,22.7015,80200.0
2015-02-26 09:45:00,41.54,41.54,41.42,41.43,59500.0,22.696,22.696,22.6305,22.6359,59500.0
2015-02-26 09:50:00,41.43,41.46,41.38,41.41,77600.0,22.6359,22.6523,22.6086,22.625,77600.0
2015-02-26 09:55:00,41.4,41.4,41.3,41.31,62900.0,22.6196,22.6196,22.5649,22.5704,62900.0
2015-02-26 10:00:00,41.32,41.36,41.3,41.33,42400.0,22.5758,22.5977,22.5649,22.5813,42400.0
2015-02-26 10:05:00,41.34,41.4,41.33,41.39,34800.0,22.5868,22.6196,22.5813,22.6141,34800.0
2015-02-26 10:10:00,41.39,41.4,41.31,41.37,35900.0,22.6141,22.6196,22.5704,22.6032,35900.0
2015-02-26 10:15:00,41.37,41.37,41.32,41.35,35200.0,22.6032,22.6032,22.5758,22.5922,35200.0
2015-02-26 10:20:00,41.35,41.38,41.33,41.33,41400.0,22.5922,22.6086,22.5813,22.5813,41400.0
2015-02-26 10:25:00,41.33,41.34,41.3,41.3,31500.0,22.5813,22.5868,22.5649,22.5649,31500.0
2015-02-26 10:30:00,41.3,41.31,41.23,41.29,98000.0,22.5649,22.5704,22.5267,22.5595,98000.0
2015-02-26 10:35:00,41.29,41.37,41.29,41.36,55600.0,22.5595,22.6032,22.5595,22.5977,55600.0
2015-02-26 10:40:00,41.36,41.37,41.3,41.31,49600.0,22.5977,22.6032,22.5649,22.5704,49600.0
2015-02-26 10:45:00,41.31,41.35,41.31,41.33,59100.0,22.5704,22.5922,22.5704,22.5813,59100.0
2015-02-26 10:50:00,41.34,41.38,41.3,41.35,27400.0,22.5868,22.6086,22.5649,22.5922,27400.0
2015-02-26 10:55:00,41.34,41.39,41.32,41.36,21100.0,22.5868,22.6141,22.5758,22.5977,21100.0
2015-02-26 11:00:00,41.36,41.4,41.35,41.4,46500.0,22.5977,22.6196,22.5922,22.6196,46500.0
2015-02-26 11:05:00,41.4,41.48,41.39,41.47,42900.0,22.6196,22.6633,22.6141,22.6578,42900.0
2015-02-26 11:10:00,41.47,41.48,41.43,41.45,56700.0,22.6578,22.6633,22.6359,22.6469,56700.0
2015-02-26 11:15:00,41.45,41.5,41.45,41.49,63200.0,22.6469,22.6742,22.6469,22.6687,63200.0
2015-02-26 11:20:00,41.48,41.49,41.4,41.4,31900.0,22.6633,22.6687,22.6196,22.6196,31900.0
2015-02-26 11:25:00,41.4,41.46,41.4,41.46,64500.0,22.6196,22.6523,22.6196,22.6523,64500.0
2015-02-26 11:30:00,41.46,41.5,41.45,41.49,119800.0,22.6523,22.6742,22.6469,22.6687,119800.0
2015-02-26 11:35:00,41.49,41.5,41.48,41.48,33500.0,22.6687,22.6742,22.6633,22.6633,33500.0
2015-02-26 11:40:00,41.49,41.54,41.49,41.51,63400.0,22.6687,22.696,22.6687,22.6797,63400.0
2015-02-26 11:45:00,41.51,41.51,41.46,41.47,71000.0,22.6797,22.6797,22.6523,22.6578,71000.0
2015-02-26 11:50:00,41.47,41.53,41.46,41.53,41300.0,22.6578,22.6906,22.6523,22.6906,41300.0
2015-02-26 11:55:00,41.52,41.56,41.51,41.54,25800.0,22.6851,22.707,22.6797,22.696,25800.0
2015-02-26 12:00:00,41.56,41.56,41.54,41.55,42700.0,22.707,22.707,22.696,22.7015,42700.0
2015-02-26 12:05:00,41.54,41.56,41.54,41.54,20200.0,22.696,22.707,22.696,22.696,20200.0
2015-02-26 12:10:00,41.55,41.55,41.51,41.54,18000.0,22.7015,22.7015,22.6797,22.696,18000.0
2015-02-26 12:15:00,41.54,41.55,41.49,41.49,36300.0,22.696,22.7015,22.6687,22.6687,36300.0
2015-02-26 12:20:00,41.48,41.51,41.48,41.49,30500.0,22.6633,22.6797,22.6633,22.6687,30500.0
2015-02-26 12:25:00,41.5,41.52,41.49,41.52,22100.0,22.6742,22.6851,22.6687,22.6851,22100.0
2015-02-26 12:30:00,41.52,41.53,41.5,41.51,17900.0,22.6851,22.6906,22.6742,22.6797,17900.0
2015-02-26 12:35:00,41.51,41.54,41.5,41.52,13400.0,22.6797,22.696,22.6742,22.6851,13400.0
2015-02-26 12:40:00,41.51,41.52,41.48,41.48,26000.0,22.6797,22.6851,22.6633,22.6633,26000.0
2015-02-26 12:45:00,41.48,41.52,41.47,41.51,23400.0,22.6633,22.6851,22.6578,22.6797,23400.0
2015-02-26 12:50:00,41.5,41.51,41.49,41.49,19200.0,22.6742,22.6797,22.6687,22.6687,19200.0
2015-02-26 12:55:00,41.5,41.52,41.49,41.52,14400.0,22.6742,22.6851,22.6687,22.6851,14400.0
2015-02-26 13:00:00,41.51,41.52,41.49,41.5,19600.0,22.6797,22.6851,22.6687,22.6742,19600.0
2015-02-26 13:05:00,41.5,41.52,41.49,41.5,17200.0,22.6742,22.6851,22.6687,22.6742,17200.0
2015-02-26 13:10:00,41.51,41.54,41.5,41.53,13600.0,22.6797,22.696,22.6742,22.6906,13600.0
2015-02-26 13:15:00,41.53,41.53,41.46,41.48,31900.0,22.6906,22.6906,22.6523,22.6633,31900.0
2015-02-26 13:20:00,41.47,41.47,41.44,41.46,30200.0,22.6578,22.6578,22.6414,22.6523,30200.0
2015-02-26 13:25:00,41.46,41.47,41.44,41.45,14700.0,22.6523,22.6578,22.6414,22.6469,14700.0
2015-02-26 13:30:00,41.46,41.49,41.43,41.45,20400.0,22.6523,22.6687,22.6359,22.6469,20400.0
2015-02-26 13:35:00,41.45,41.45,41.42,41.42,15600.0,22.6469,22.6469,22.6305,22.6305,15600.0
2015-02-26 13:40:00,41.43,41.45,41.42,41.43,15700.0,22.6359,22.6469,22.6305,22.6359,15700.0
2015-02-26 13:45:00,41.43,41.45,41.42,41.42,23100.0,22.6359,22.6469,22.6305,22.6305,23100.0
2015-02-26 13:50:00,41.42,41.43,41.41,41.42,16400.0,22.6305,22.6359,22.625,22.6305,16400.0
2015-02-26 13:55:00,41.42,41.43,41.41,41.42,27300.0,22.6305,22.6359,22.625,22.6305,27300.0
2015-02-26 14:00:00,41.43,41.47,41.42,41.42,25400.0,22.6359,22.6578,22.6305,22.6305,25400.0
2015-02-26 14:05:00,41.42,41.43,41.35,41.36,52600.0,22.6305,22.6359,22.5922,22.5977,52600.0
2015-02-26 14:10:00,41.35,41.37,41.31,41.32,175600.0,22.5922,22.6032,22.5704,22.5758,175600.0
2015-02-26 14:15:00,41.31,41.34,41.28,41.28,98600.0,22.5704,22.5868,22.554,22.554,98600.0
2015-02-26 14:20:00,41.28,41.34,41.28,41.34,44600.0,22.554,22.5868,22.554,22.5868,44600.0
2015-02-26 14:25:00,41.35,41.35,41.3,41.32,35800.0,22.5922,22.5922,22.5649,22.5758,35800.0
2015-02-26 14:30:00,41.32,41.35,41.3,41.3,43700.0,22.5758,22.5922,22.5649,22.5649,43700.0
2015-02-26 14:35:00,41.3,41.33,41.28,41.32,35000.0,22.5649,22.5813,22.554,22.5758,35000.0
2015-02-26 14:40:00,41.33,41.35,41.31,41.31,22200.0,22.5813,22.5922,22.5704,22.5704,22200.0
2015-02-26 14:45:00,41.31,41.35,41.3,41.35,25600.0,22.5704,22.5922,22.5649,22.5922,25600.0
2015-02-26 14:50:00,41.35,41.35,41.31,41.35,41600.0,22.5922,22.5922,22.5704,22.5922,41600.0
2015-02-26 14:55:00,41.35,41.37,41.32,41.36,38200.0,22.5922,22.6032,22.5758,22.5977,38200.0
2015-02-26 15:00:00,41.36,41.36,41.3,41.31,31900.0,22.5977,22.5977,22.5649,22.5704,31900.0
2015-02-26 15:05:00,41.32,41.33,41.29,41.32,30400.0,22.5758,22.5813,22.5595,22.5758,30400.0
2015-02-26 15:10:00,41.31,41.36,41.28,41.34,89200.0,22.5704,22.5977,22.554,22.5868,89200.0
2015-02-26 15:15:00,41.36,41.36,41.31,41.33,57000.0,22.5977,22.5977,22.5704,22.5813,57000.0
2015-02-26 15:20:00,41.34,41.36,41.33,41.33,18600.0,22.5868,22.5977,22.5813,22.5813,18600.0
2015-02-26 15:25:00,41.33,41.37,41.32,41.35,32900.0,22.5813,22.6032,22.5758,22.5922,32900.0
2015-02-26 15:30:00,41.34,41.37,41.33,41.36,33200.0,22.5868,22.6032,22.5813,22.5977,33200.0
2015-02-26 15:35:00,41.36,41.36,41.33,41.35,33200.0,22.5977,22.5977,22.5813,22.5922,33200.0
2015-02-26 15:40:00,41.35,41.43,41.35,41.43,47200.0,22.5922,22.6359,22.5922,22.6359,47200.0
2015-02-26 15:45:00,41.42,41.43,41.39,41.4,47400.0,22.6305,22.6359,22.6141,22.6196,47400.0
2015-02-26 15:50:00,41.4,41.4,41.36,41.38,58000.0,22.6196,22.6196,22.5977,22.6086,58000.0
2015-02-26 15:55:00,41.39,41.39,41.36,41.36,124600.0,22.6141,22.6141,22.5977,22.5977,124600.0
2015-02-27 09:30:00,41.46,41.56,41.45,41.49,125300.0,22.6523,22.707,22.6469,22.6687,125300.0
2015-02-27 09:35:00,41.5,41.56,41.49,41.52,52400.0,22.6742,22.707,22.6687,22.6851,52400.0
2015-02-27 09:40:00,41.51,41.58,41.51,41.56,62600.0,22.6797,22.7179,22.6797,22.707,62600.0
2015-02-27 09:45:00,41.54,41.56,41.44,41.46,65800.0,22.696,22.707,22.6414,22.6523,65800.0
2015-02-27 09:50:00,41.46,41.53,41.43,41.52,83500.0,22.6523,22.6906,22.6359,22.6851,83500.0
2015-02-27 09:55:00,41.52,41.55,41.49,41.51,49900.0,22.6851,22.7015,22.6687,22.6797,49900.0
2015-02-27 10:00:00,41.52,41.6,41.51,41.56,51100.0,22.6851,22.7288,22.6797,22.707,51100.0
2015-02-27 10:05:00,41.56,41.6,41.53,41.53,36200.0,22.707,22.7288,22.6906,22.6906,36200.0
2015-02-27 10:10:00,41.53,41.56,41.48,41.48,44000.0,22.6906,22.707,22.6633,22.6633,44000.0
2015-02-27 10:15:00,41.49,41.55,41.48,41.52,48400.0,22.6687,22.7015,22.6633,22.6851,48400.0
2015-02-27 10:20:00,41.52,41.53,41.49,41.5,50400.0,22.6851,22.6906,22.6687,22.6742,50400.0
2015-02-27 10:25:00,41.51,41.53,41.49,41.49,16600.0,22.6797,22.6906,22.6687,22.6687,16600.0
2015-02-27 10:30:00,41.5,41.6,41.5,41.58,56500.0,22.6742,22.7288,22.6742,22.7179,56500.0
2015-02-27 10:35:00,41.57,41.6,41.57,41.58,25900.0,22.7124,22.7288,22.7124,22.7179,25900.0
2015-02-27 10:40:00,41.59,41.62,41.56,41.6,76400.0,22.7234,22.7398,22.707,22.7288,76400.0
2015-02-27 10:45:00,41.6,41.61,41.57,41.58,29800.0,22.7288,22.7343,22.7124,22.7179,29800.0
2015-02-27 10:50:00,41.59,41.62,41.58,41.61,22100.0,22.7234,22.7398,22.7179,22.7343,22100.0
2015-02-27 10:55:00,41.61,41.7,41.61,41.7,145000.0,22.7343,22.7835,22.7343,22.7835,145000.0
2015-02-27 11:00:00,41.7,41.7,41.62,41.64,43700.0,22.7835,22.7835,22.7398,22.7507,43700.0
2015-02-27 11:05:00,41.64,41.66,41.62,41.65,30000.0,22.7507,22.7616,22.7398,22.7561,30000.0
2015-02-27 11:10:00,41.66,41.7,41.64,41.69,22300.0,22.7616,22.7835,22.7507,22.778,22300.0
2015-02-27 11:15:00,41.7,41.73,41.69,41.71,74800.0,22.7835,22.7999,22.778,22.7889,74800.0
2015-02-27 11:20:00,41.71,41.71,41.63,41.7,60800.0,22.7889,22.7889,22.7452,22.7835,60800.0
2015-02-27 11:25:00,41.7,41.73,41.58,41.59,64600.0,22.7835,22.7999,22.7179,22.7234,64600.0
2015-02-27 11:30:00,41.59,41.64,41.59,41.6,91600.0,22.7234,22.7507,22.7234,22.7288,91600.0
2015-02-27 11:35:00,41.6,41.62,41.57,41.58,38000.0,22.7288,22.7398,22.7124,22.7179,38000.0
2015-02-27 11:40:00,41.57,41.62,41.56,41.6,29900.0,22.7124,22.7398,22.707,22.7288,29900.0
2015-02-27 11:45:00,41.59,41.59,41.54,41.57,34000.0,22.7234,22.7234,22.696,22.7124,34000.0
2015-02-27 11:50:00,41.57,41.58,41.55,41.56,42100.0,22.7124,22.7179,22.7015,22.707,42100.0
2015-02-27 11:55:00,41.56,41.57,41.54,41.57,28500.0,22.707,22.7124,22.696,22.7124,28500.0
2015-02-27 12:00:00,41.57,41.6,41.56,41.59,32900.0,22.7124,22.7288,22.707,22.7234,32900.0
2015-02-27 12:05:00,41.6,41.6,41.57,41.58,23600.0,22.7288,22.7288,22.7124,22.7179,23600.0
2015-02-27 12:10:00,41.58,41.59,41.56,41.59,19600.0,22.7179,22.7234,22.707,22.7234,19600.0
2015-02-27 12:15:00,41.58,41.6,41.56,41.59,52900.0,22.7179,22.7288,22.707,22.7234,52900.0
2015-02-27 12:20:00,41.59,41.61,41.57,41.61,47200.0,22.7234,22.7343,22.7124,22.7343,47200.0
2015-02-27 12:25:00,41.61,41.61,41.57,41.59,21500.0,22.7343,22.7343,22.7124,22.7234,21500.0
2015-02-27 12:30:00,41.59,41.61,41.58,41.6,21400.0,22.7234,22.7343,22.7179,22.7288,21400.0
2015-02-27 12:35:00,41.59,41.6,41.58,41.59,23900.0,22.7234,22.7288,22.7179,22.7234,23900.0
2015-02-27 12:40:00,41.58,41.59,41.56,41.57,15900.0,22.7179,22.7234,22.707,22.7124,15900.0
2015-02-27 12:45:00,41.57,41.6,41.56,41.6,22500.0,22.7124,22.7288,22.707,22.7288,22500.0
2015-02-27 12:50:00,41.6,41.61,41.56,41.6,20700.0,22.7288,22.7343,22.707,22.7288,20700.0
2015-02-27 12:55:00,41.6,41.61,41.57,41.58,10900.0,22.7288,22.7343,22.7124,22.7179,10900.0
2015-02-27 13:00:00,41.59,41.61,41.5,41.5,40900.0,22.7234,22.7343,22.6742,22.6742,40900.0
2015-02-27 13:05:00,41.5,41.54,41.49,41.51,24000.0,22.6742,22.696,22.6687,22.6797,24000.0
2015-02-27 13:10:00,41.51,41.51,41.48,41.48,16400.0,22.6797,22.6797,22.6633,22.6633,16400.0
2015-02-27 13:15:00,41.48,41.48,41.43,41.45,38400.0,22.6633,22.6633,22.6359,22.6469,38400.0
2015-02-27 13:20:00,41.45,41.46,41.42,41.45,18800.0,22.6469,22.6523,22.6305,22.6469,18800.0
2015-02-27 13:25:00,41.45,41.47,41.42,41.47,27000.0,22.6469,22.6578,22.6305,22.6578,27000.0
2015-02-27 13:30:00,41.46,41.5,41.46,41.48,27500.0,22.6523,22.6742,22.6523,22.6633,27500.0
2015-02-27 13:35:00,41.48,41.5,41.46,41.48,21500.0,22.6633,22.6742,22.6523,22.6633,21500.0
2015-02-27 13:40:00,41.47,41.51,41.46,41.49,25900.0,22.6578,22.6797,22.6523,22.6687,25900.0
2015-02-27 13:45:00,41.49,41.54,41.47,41.52,21700.0,22.6687,22.696,22.6578,22.6851,21700.0
2015-02-27 13:50:00,41.53,41.55,41.51,41.53,29900.0,22.6906,22.7015,22.6797,22.6906,29900.0
2015-02-27 13:55:00,41.53,41.53,41.49,41.52,22200.0,22.6906,22.6906,22.6687,22.6851,22200.0
2015-02-27 14:00:00,41.52,41.55,41.51,41.52,71000.0,22.6851,22.7015,22.6797,22.6851,71000.0
2015-02-27 14:05:00,41.52,41.58,41.52,41.55,58100.0,22.6851,22.7179,22.6851,22.7015,58100.0
2015-02-27 14:10:00,41.53,41.6,41.53,41.57,36000.0,22.6906,22.7288,22.6906,22.7124,36000.0
2015-02-27 14:15:00,41.58,41.6,41.55,41.56,41000.0,22.7179,22.7288,22.7015,22.707,41000.0
2015-02-27 14:20:00,41.56,41.63,41.55,41.61,45000.0,22.707,22.7452,22.7015,22.7343,45000.0
2015-02-27 14:25:00,41.61,41.63,41.58,41.58,34100.0,22.7343,22.7452,22.7179,22.7179,34100.0
2015-02-27 14:30:00,41.58,41.58,41.55,41.56,18900.0,22.7179,22.7179,22.7015,22.707,18900.0
2015-02-27 14:35:00,41.55,41.6,41.55,41.58,44400.0,22.7015,22.7288,22.7015,22.7179,44400.0
2015-02-27 14:40:00,41.58,41.58,41.52,41.55,31500.0,22.7179,22.7179,22.6851,22.7015,31500.0
2015-02-27 14:45:00,41.54,41.55,41.51,41.51,26600.0,22.696,22.7015,22.6797,22.6797,26600.0
2015-02-27 14:50:00,41.51,41.52,41.48,41.51,47700.0,22.6797,22.6851,22.6633,22.6797,47700.0
2015-02-27 14:55:00,41.52,41.53,41.51,41.52,31000.0,22.6851,22.6906,22.6797,22.6851,31000.0
2015-02-27 15:00:00,41.52,41.53,41.46,41.49,39800.0,22.6851,22.6906,22.6523,22.6687,39800.0
2015-02-27 15:05:00,41.49,41.53,41.49,41.5,21200.0,22.6687,22.6906,22.6687,22.6742,21200.0
2015-02-27 15:10:00,41.49,41.53,41.49,41.51,23600.0,22.6687,22.6906,22.6687,22.6797,23600.0
2015-02-27 15:15:00,41.51,41.51,41.47,41.51,18000.0,22.6797,22.6797,22.6578,22.6797,18000.0
2015-02-27 15:20:00,41.51,41.52,41.47,41.49,32200.0,22.6797,22.6851,22.6578,22.6687,32200.0
2015-02-27 15:25:00,41.5,41.51,41.47,41.49,22400.0,22.6742,22.6797,22.6578,22.6687,22400.0
2015-02-27 15:30:00,41.49,41.49,41.47,41.48,26300.0,22.6687,22.6687,22.6578,22.6633,26300.0
2015-02-27 15:35:00,41.48,41.49,41.46,41.48,34300.0,22.6633,22.6687,22.6523,22.6633,34300.0
2015-02-27 15:40:00,41.48,41.49,41.45,41.48,53200.0,22.6633,22.6687,22.6469,22.6633,53200.0
2015-02-27 15:45:00,41.47,41.54,41.46,41.51,77800.0,22.6578,22.696,22.6523,22.6797,77800.0
2015-02-27 15:50:00,41.52,41.52,41.49,41.5,40000.0,22.6851,22.6851,22.6687,22.6742,40000.0
2015-02-27 15:55:00,41.5,41.5,41.44,41.44,134500.0,22.6742,22.6742,22.6414,22.6414,134500.0
2015-03-02 09:30:00,41.18,41.21,41.15,41.17,171700.0,22.4994,22.5157,22.483,22.4939,171700.0
2015-03-02 09:35:00,41.16,41.16,41.04,41.05,125600.0,22.4884,22.4884,22.4229,22.4283,125600.0
2015-03-02 09:40:00,41.05,41.05,40.98,41.01,143400.0,22.4283,22.4283,22.3901,22.4065,143400.0
2015-03-02 09:45:00,41.01,41.06,40.97,40.97,76300.0,22.4065,22.4338,22.3846,22.3846,76300.0
2015-03-02 09:50:00,40.97,40.98,40.91,40.92,132000.0,22.3846,22.3901,22.3518,22.3573,132000.0
2015-03-02 09:55:00,40.92,40.97,40.9,40.96,71800.0,22.3573,22.3846,22.3464,22.3792,71800.0
2015-03-02 10:00:00,40.96,41.07,40.96,41.06,80900.0,22.3792,22.4393,22.3792,22.4338,80900.0
2015-03-02 10:05:00,41.05,41.16,41.05,41.14,101800.0,22.4283,22.4884,22.4283,22.4775,101800.0
2015-03-02 10:10:00,41.14,41.19,41.05,41.06,170900.0,22.4775,22.5048,22.4283,22.4338,170900.0
2015-03-02 10:15:00,41.05,41.11,41.04,41.1,61000.0,22.4283,22.4611,22.4229,22.4556,61000.0
2015-03-02 10:20:00,41.1,41.12,41.08,41.1,44400.0,22.4556,22.4666,22.4447,22.4556,44400.0
2015-03-02 10:25:00,41.1,41.16,41.09,41.12,60400.0,22.4556,22.4884,22.4502,22.4666,60400.0
2015-03-02 10:30:00,41.12,41.13,41.08,41.1,117800.0,22.4666,22.472,22.4447,22.4556,117800.0
2015-03-02 10:35:00,41.1,41.11,41.06,41.1,41400.0,22.4556,22.4611,22.4338,22.4556,41400.0
2015-03-02 10:40:00,41.11,41.13,41.09,41.1,62100.0,22.4611,22.472,22.4502,22.4556,62100.0
2015-03-02 10:45:00,41.11,41.16,41.11,41.11,40800.0,22.4611,22.4884,22.4611,22.4611,40800.0
2015-03-02 10:50:00,41.12,41.18,41.11,41.16,54800.0,22.4666,22.4994,22.4611,22.4884,54800.0
2015-03-02 10:55:00,41.16,41.18,41.11,41.15,40900.0,22.4884,22.4994,22.4611,22.483,40900.0
2015-03-02 11:00:00,41.16,41.22,41.14,41.22,52200.0,22.4884,22.5212,22.4775,22.5212,52200.0
2015-03-02 11:05:00,41.22,41.23,41.18,41.19,42900.0,22.5212,22.5267,22.4994,22.5048,42900.0
2015-03-02 11:10:00,41.2,41.21,41.18,41.18,47700.0,22.5103,22.5157,22.4994,22.4994,47700.0
2015-03-02 11:15:00,41.18,41.22,41.18,41.21,63100.0,22.4994,22.5212,22.4994,22.5157,63100.0
2015-03-02 11:20:00,41.22,41.23,41.19,41.2,42800.0,22.5212,22.5267,22.5048,22.5103,42800.0
2015-03-02 11:25:00,41.2,41.21,41.17,41.19,26400.0,22.5103,22.5157,22.4939,22.5048,26400.0
2015-03-02 11:30:00,41.2,41.24,41.2,41.23,26600.0,22.5103,22.5321,22.5103,22.5267,26600.0
2015-03-02 11:35:00,41.23,41.25,41.16,41.17,48300.0,22.5267,22.5376,22.4884,22.4939,48300.0
2015-03-02 11:40:00,41.17,41.21,41.16,41.16,27700.0,22.4939,22.5157,22.4884,22.4884,27700.0
2015-03-02 11:45:00,41.17,41.22,41.15,41.22,30800.0,22.4939,22.5212,22.483,22.5212,30800.0
2015-03-02 11:50:00,41.22,41.22,41.14,41.14,56300.0,22.5212,22.5212,22.4775,22.4775,56300.0
2015-03-02 11:55:00,41.14,41.21,41.14,41.16,28600.0,22.4775,22.5157,22.4775,22.4884,28600.0
2015-03-02 12:00:00,41.16,41.2,41.16,41.17,20500.0,22.4884,22.5103,22.4884,22.4939,20500.0
2015-03-02 12:05:00,41.16,41.2,41.16,41.19,59300.0,22.4884,22.5103,22.4884,22.5048,59300.0
2015-03-02 12:10:00,41.18,41.19,41.15,41.16,17400.0,22.4994,22.5048,22.483,22.4884,17400.0
2015-03-02 12:15:00,41.15,41.16,41.13,41.13,28600.0,22.483,22.4884,22.472,22.472,28600.0
2015-03-02 12:20:00,41.12,41.16,41.11,41.13,29200.0,22.4666,22.4884,22.4611,22.472,29200.0
2015-03-02 12:25:00,41.14,41.17,41.13,41.14,11900.0,22.4775,22.4939,22.472,22.4775,11900.0
2015-03-02 12:30:00,41.14,41.19,41.13,41.19,38300.0,22.4775,22.5048,22.472,22.5048,38300.0
2015-03-02 12:35:00,41.19,41.23,41.17,41.21,145700.0,22.5048,22.5267,22.4939,22.5157,145700.0
2015-03-02 12:40:00,41.22,41.29,41.21,41.29,107300.0,22.5212,22.5595,22.5157,22.5595,107300.0
2015-03-02 12:45:00,41.29,41.31,41.26,41.28,67600.0,22.5595,22.5704,22.5431,22.554,67600.0
2015-03-02 12:50:00,41.28,41.34,41.26,41.32,34500.0,22.554,22.5868,22.5431,22.5758,34500.0
2015-03-02 12:55:00,41.32,41.32,41.28,41.29,27200.0,22.5758,22.5758,22.554,22.5595,27200.0
2015-03-02 13:00:00,41.29,41.3,41.26,41.3,65200.0,22.5595,22.5649,22.5431,22.5649,65200.0
2015-03-02 13:05:00,41.29,41.32,41.26,41.27,82700.0,22.5595,22.5758,22.5431,22.5485,82700.0
2015-03-02 13:10:00,41.27,41.31,41.27,41.28,63800.0,22.5485,22.5704,22.5485,22.554,63800.0
2015-03-02 13:15:00,41.28,41.31,41.26,41.3,36500.0,22.554,22.5704,22.5431,22.5649,36500.0
2015-03-02 13:20:00,41.3,41.32,41.27,41.31,65300.0,22.5649,22.5758,22.5485,22.5704,65300.0
2015-03-02 13:25:00,41.3,41.3,41.26,41.3,36200.0,22.5649,22.5649,22.5431,22.5649,36200.0
2015-03-02 13:30:00,41.3,41.3,41.26,41.27,21800.0,22.5649,22.5649,22.5431,22.5485,21800.0
2015-03-02 13:35:00,41.27,41.31,41.26,41.27,23900.0,22.5485,22.5704,22.5431,22.5485,23900.0
2015-03-02 13:40:00,41.26,41.28,41.22,41.23,59100.0,22.5431,22.554,22.5212,22.5267,59100.0
2015-03-02 13:45:00,41.22,41.26,41.22,41.22,31700.0,22.5212,22.5431,22.5212,22.5212,31700.0
2015-03-02 13:50:00,41.22,41.26,41.2,41.23,56400.0,22.5212,22.5431,22.5103,22.5267,56400.0
2015-03-02 13:55:00,41.23,41.24,41.2,41.24,34700.0,22.5267,22.5321,22.5103,22.5321,34700.0
2015-03-02 14:00:00,41.25,41.25,41.2,41.22,28500.0,22.5376,22.5376,22.5103,22.5212,28500.0
2015-03-02 14:05:00,41.23,41.25,41.19,41.2,58700.0,22.5267,22.5376,22.5048,22.5103,58700.0
2015-03-02 14:10:00,41.21,41.22,41.17,41.18,33900.0,22.5157,22.5212,22.4939,22.4994,33900.0
2015-03-02 14:15:00,41.19,41.2,41.16,41.2,60200.0,22.5048,22.5103,22.4884,22.5103,60200.0
2015-03-02 14:20:00,41.2,41.21,41.15,41.17,36800.0,22.5103,22.5157,22.483,22.4939,36800.0
2015-03-02 14:25:00,41.18,41.19,41.13,41.15,49500.0,22.4994,22.5048,22.472,22.483,49500.0
2015-03-02 14:30:00,41.15,41.21,41.14,41.19,80600.0,22.483,22.5157,22.4775,22.5048,80600.0
2015-03-02 14:35:00,41.2,41.22,41.18,41.22,30800.0,22.5103,22.5212,22.4994,22.5212,30800.0
2015-03-02 14:40:00,41.22,41.23,41.2,41.22,38000.0,22.5212,22.5267,22.5103,22.5212,38000.0
2015-03-02 14:45:00,41.22,41.23,41.2,41.23,40700.0,22.5212,22.5267,22.5103,22.5267,40700.0
2015-03-02 14:50:00,41.22,41.23,41.21,41.23,17800.0,22.5212,22.5267,22.5157,22.5267,17800.0
2015-03-02 14:55:00,41.22,41.24,41.19,41.21,36400.0,22.5212,22.5321,22.5048,22.5157,36400.0
2015-03-02 15:00:00,41.21,41.21,41.19,41.2,21900.0,22.5157,22.5157,22.5048,22.5103,21900.0
2015-03-02 15:05:00,41.19,41.22,41.19,41.22,46100.0,22.5048,22.5212,22.5048,22.5212,46100.0
2015-03-02 15:10:00,41.22,41.24,41.21,41.24,61000.0,22.5212,22.5321,22.5157,22.5321,61000.0
2015-03-02 15:15:00,41.24,41.25,41.23,41.24,33100.0,22.5321,22.5376,22.5267,22.5321,33100.0
2015-03-02 15:20:00,41.24,41.25,41.23,41.23,19100.0,22.5321,22.5376,22.5267,22.5267,19100.0
2015-03-02 15:25:00,41.23,41.26,41.23,41.26,54700.0,22.5267,22.5431,22.5267,22.5431,54700.0
2015-03-02 15:30:00,41.25,41.26,41.24,41.25,46800.0,22.5376,22.5431,22.5321,22.5376,46800.0
2015-03-02 15:35:00,41.25,41.29,41.25,41.29,43600.0,22.5376,22.5595,22.5376,22.5595,43600.0
2015-03-02 15:40:00,41.29,41.3,41.26,41.3,57400.0,22.5595,22.5649,22.5431,22.5649,57400.0
2015-03-02 15:45:00,41.3,41.31,41.29,41.31,47200.0,22.5649,22.5704,22.5595,22.5704,47200.0
2015-03-02 15:50:00,41.31,41.31,41.28,41.3,95400.0,22.5704,22.5704,22.554,22.5649,95400.0
2015-03-02 15:55:00,41.3,41.31,41.28,41.3,159500.0,22.5649,22.5704,22.554,22.5649,159500.0
2015-03-03 09:30:00,41.24,41.3,41.22,41.24,212700.0,22.5321,22.5649,22.5212,22.5321,212700.0
2015-03-03 09:35:00,41.24,41.31,41.23,41.3,101500.0,22.5321,22.5704,22.5267,22.5649,101500.0
2015-03-03 09:40:00,41.3,41.34,41.26,41.27,127300.0,22.5649,22.5868,22.5431,22.5485,127300.0
2015-03-03 09:45:00,41.27,41.32,41.26,41.3,57600.0,22.5485,22.5758,22.5431,22.5649,57600.0
2015-03-03 09:50:00,41.29,41.32,41.24,41.31,83900.0,22.5595,22.5758,22.5321,22.5704,83900.0
2015-03-03 09:55:00,41.3,41.37,41.29,41.37,72600.0,22.5649,22.6032,22.5595,22.6032,72600.0
2015-03-03 10:00:00,41.37,41.43,41.35,41.42,76000.0,22.6032,22.6359,22.5922,22.6305,76000.0
2015-03-03 10:05:00,41.42,41.43,41.38,41.4,108500.0,22.6305,22.6359,22.6086,22.6196,108500.0
2015-03-03 10:10:00,41.4,41.43,41.4,41.42,49500.0,22.6196,22.6359,22.6196,22.6305,49500.0
2015-03-03 10:15:00,41.42,41.47,41.41,41.47,90400.0,22.6305,22.6578,22.625,22.6578,90400.0
2015-03-03 10:20:00,41.47,41.53,41.47,41.52,94400.0,22.6578,22.6906,22.6578,22.6851,94400.0
2015-03-03 10:25:00,41.52,41.54,41.48,41.5,67500.0,22.6851,22.696,22.6633,22.6742,67500.0
2015-03-03 10:30:00,41.5,41.52,41.47,41.5,53000.0,22.6742,22.6851,22.6578,22.6742,53000.0
2015-03-03 10:35:00,41.5,41.52,41.46,41.48,78700.0,22.6742,22.6851,22.6523,22.6633,78700.0
2015-03-03 10:40:00,41.48,41.51,41.44,41.45,54600.0,22.6633,22.6797,22.6414,22.6469,54600.0
2015-03-03 10:45:00,41.46,41.5,41.44,41.48,188300.0,22.6523,22.6742,22.6414,22.6633,188300.0
2015-03-03 10:50:00,41.48,41.5,41.47,41.49,63500.0,22.6633,22.6742,22.6578,22.6687,63500.0
2015-03-03 10:55:00,41.5,41.5,41.45,41.48,119500.0,22.6742,22.6742,22.6469,22.6633,119500.0
2015-03-03 11:00:00,41.47,41.53,41.46,41.52,94500.0,22.6578,22.6906,22.6523,22.6851,94500.0
2015-03-03 11:05:00,41.52,41.52,41.48,41.49,73600.0,22.6851,22.6851,22.6633,22.6687,73600.0
2015-03-03 11:10:00,41.48,41.51,41.47,41.48,129200.0,22.6633,22.6797,22.6578,22.6633,129200.0
2015-03-03 11:15:00,41.48,41.5,41.46,41.49,92100.0,22.6633,22.6742,22.6523,22.6687,92100.0
2015-03-03 11:20:00,41.5,41.52,41.48,41.49,53700.0,22.6742,22.6851,22.6633,22.6687,53700.0
2015-03-03 11:25:00,41.49,41.55,41.49,41.54,178100.0,22.6687,22.7015,22.6687,22.696,178100.0
2015-03-03 11:30:00,41.53,41.53,41.44,41.45,63100.0,22.6906,22.6906,22.6414,22.6469,63100.0
2015-03-03 11:35:00,41.46,41.52,41.45,41.51,44900.0,22.6523,22.6851,22.6469,22.6797,44900.0
2015-03-03 11:40:00,41.51,41.56,41.5,41.55,52600.0,22.6797,22.707,22.6742,22.7015,52600.0
2015-03-03 11:45:00,41.56,41.6,41.54,41.54,50200.0,22.707,22.7288,22.696,22.696,50200.0
2015-03-03 11:50:00,41.54,41.56,41.51,41.55,50000.0,22.696,22.707,22.6797,22.7015,50000.0
2015-03-03 11:55:00,41.56,41.63,41.56,41.63,39900.0,22.707,22.7452,22.707,22.7452,39900.0
2015-03-03 12:00:00,41.62,41.64,41.61,41.63,63800.0,22.7398,22.7507,22.7343,22.7452,63800.0
2015-03-03 12:05:00,41.63,41.64,41.58,41.61,61000.0,22.7452,22.7507,22.7179,22.7343,61000.0
2015-03-03 12:10:00,41.62,41.68,41.61,41.68,70600.0,22.7398,22.7725,22.7343,22.7725,70600.0
2015-03-03 12:15:00,41.67,41.76,41.67,41.71,109100.0,22.7671,22.8162,22.7671,22.7889,109100.0
2015-03-03 12:20:00,41.72,41.73,41.7,41.71,42900.0,22.7944,22.7999,22.7835,22.7889,42900.0
2015-03-03 12:25:00,41.71,41.73,41.66,41.71,36700.0,22.7889,22.7999,22.7616,22.7889,36700.0
2015-03-03 12:30:00,41.72,41.72,41.7,41.71,30600.0,22.7944,22.7944,22.7835,22.7889,30600.0
2015-03-03 12:35:00,41.71,41.75,41.7,41.72,42900.0,22.7889,22.8108,22.7835,22.7944,42900.0
2015-03-03 12:40:00,41.72,41.73,41.71,41.73,22200.0,22.7944,22.7999,22.7889,22.7999,22200.0
2015-03-03 12:45:00,41.73,41.74,41.72,41.72,34400.0,22.7999,22.8053,22.7944,22.7944,34400.0
2015-03-03 12:50:00,41.72,41.73,41.71,41.72,22600.0,22.7944,22.7999,22.7889,22.7944,22600.0
2015-03-03 12:55:00,41.73,41.74,41.72,41.73,41300.0,22.7999,22.8053,22.7944,22.7999,41300.0
2015-03-03 13:00:00,41.72,41.74,41.72,41.73,33500.0,22.7944,22.8053,22.7944,22.7999,33500.0
2015-03-03 13:05:00,41.73,41.75,41.72,41.75,41900.0,22.7999,22.8108,22.7944,22.8108,41900.0
2015-03-03 13:10:00,41.75,41.75,41.69,41.71,59800.0,22.8108,22.8108,22.778,22.7889,59800.0
2015-03-03 13:15:00,41.7,41.74,41.69,41.74,44600.0,22.7835,22.8053,22.778,22.8053,44600.0
2015-03-03 13:20:00,41.75,41.76,41.72,41.73,49200.0,22.8108,22.8162,22.7944,22.7999,49200.0
2015-03-03 13:25:00,41.73,41.77,41.72,41.76,102800.0,22.7999,22.8217,22.7944,22.8162,102800.0
2015-03-03 13:30:00,41.77,41.78,41.75,41.77,51900.0,22.8217,22.8272,22.8108,22.8217,51900.0
2015-03-03 13:35:00,41.77,41.78,41.75,41.75,46600.0,22.8217,22.8272,22.8108,22.8108,46600.0
2015-03-03 13:40:00,41.76,41.77,41.75,41.75,63900.0,22.8162,22.8217,22.8108,22.8108,63900.0
2015-03-03 13:45:00,41.76,41.77,41.75,41.76,80900.0,22.8162,22.8217,22.8108,22.8162,80900.0
2015-03-03 13:50:00,41.77,41.79,41.75,41.79,51300.0,22.8217,22.8326,22.8108,22.8326,51300.0
2015-03-03 13:55:00,41.78,41.79,41.73,41.76,69000.0,22.8272,22.8326,22.7999,22.8162,69000.0
2015-03-03 14:00:00,41.77,41.78,41.73,41.74,65500.0,22.8217,22.8272,22.7999,22.8053,65500.0
2015-03-03 14:05:00,41.75,41.79,41.73,41.79,38400.0,22.8108,22.8326,22.7999,22.8326,38400.0
2015-03-03 14:10:00,41.79,41.79,41.75,41.79,58300.0,22.8326,22.8326,22.8108,22.8326,58300.0
2015-03-03 14:15:00,41.78,41.84,41.78,41.84,75500.0,22.8272,22.86,22.8272,22.86,75500.0
2015-03-03 14:20:00,41.84,41.85,41.82,41.84,48700.0,22.86,22.8654,22.849,22.86,48700.0
2015-03-03 14:25:00,41.84,41.88,41.84,41.87,94800.0,22.86,22.8818,22.86,22.8763,94800.0
2015-03-03 14:30:00,41.86,41.88,41.85,41.86,50400.0,22.8709,22.8818,22.8654,22.8709,50400.0
2015-03-03 14:35:00,41.86,41.88,41.84,41.86,69000.0,22.8709,22.8818,22.86,22.8709,69000.0
2015-03-03 14:40:00,41.87,41.87,41.81,41.81,40700.0,22.8763,22.8763,22.8436,22.8436,40700.0
2015-03-03 14:45:00,41.81,41.82,41.78,41.79,65700.0,22.8436,22.849,22.8272,22.8326,65700.0
2015-03-03 14:50:00,41.79,41.8,41.76,41.8,58200.0,22.8326,22.8381,22.8162,22.8381,58200.0
2015-03-03 14:55:00,41.79,41.82,41.79,41.8,72000.0,22.8326,22.849,22.8326,22.8381,72000.0
2015-03-03 15:00:00,41.8,41.81,41.77,41.8,53800.0,22.8381,22.8436,22.8217,22.8381,53800.0
2015-03-03 15:05:00,41.8,41.81,41.77,41.78,56400.0,22.8381,22.8436,22.8217,22.8272,56400.0
2015-03-03 15:10:00,41.78,41.78,41.74,41.75,74000.0,22.8272,22.8272,22.8053,22.8108,74000.0
2015-03-03 15:15:00,41.75,41.75,41.73,41.74,37900.0,22.8108,22.8108,22.7999,22.8053,37900.0
2015-03-03 15:20:00,41.74,41.76,41.73,41.76,92600.0,22.8053,22.8162,22.7999,22.8162,92600.0
2015-03-03 15:25:00,41.76,41.77,41.75,41.76,45800.0,22.8162,22.8217,22.8108,22.8162,45800.0
2015-03-03 15:30:00,41.75,41.79,41.75,41.78,84500.0,22.8108,22.8326,22.8108,22.8272,84500.0
2015-03-03 15:35:00,41.78,41.78,41.74,41.75,73400.0,22.8272,22.8272,22.8053,22.8108,73400.0
2015-03-03 15:40:00,41.75,41.76,41.72,41.74,80800.0,22.8108,22.8162,22.7944,22.8053,80800.0
2015-03-03 15:45:00,41.73,41.74,41.71,41.72,108000.0,22.7999,22.8053,22.7889,22.7944,108000.0
2015-03-03 15:50:00,41.72,41.74,41.71,41.74,206100.0,22.7944,22.8053,22.7889,22.8053,206100.0
2015-03-03 15:55:00,41.73,41.77,41.73,41.75,327700.0,22.7999,22.8217,22.7999,22.8108,327700.0
2015-03-04 09:30:00,41.38,41.5,41.37,41.44,188100.0,22.6086,22.6742,22.6032,22.6414,188100.0
2015-03-04 09:35:00,41.45,41.45,41.38,41.39,126500.0,22.6469,22.6469,22.6086,22.6141,126500.0
2015-03-04 09:40:00,41.4,41.4,41.34,41.35,115000.0,22.6196,22.6196,22.5868,22.5922,115000.0
2015-03-04 09:45:00,41.35,41.39,41.32,41.37,84000.0,22.5922,22.6141,22.5758,22.6032,84000.0
2015-03-04 09:50:00,41.37,41.38,41.3,41.31,111200.0,22.6032,22.6086,22.5649,22.5704,111200.0
2015-03-04 09:55:00,41.3,41.34,41.27,41.28,114600.0,22.5649,22.5868,22.5485,22.554,114600.0
2015-03-04 10:00:00,41.28,41.35,41.27,41.28,135600.0,22.554,22.5922,22.5485,22.554,135600.0
2015-03-04 10:05:00,41.27,41.32,41.27,41.28,43400.0,22.5485,22.5758,22.5485,22.554,43400.0
2015-03-04 10:10:00,41.26,41.28,41.22,41.26,69700.0,22.5431,22.554,22.5212,22.5431,69700.0
2015-03-04 10:15:00,41.25,41.33,41.24,41.33,69800.0,22.5376,22.5813,22.5321,22.5813,69800.0
2015-03-04 10:20:00,41.33,41.42,41.32,41.39,185400.0,22.5813,22.6305,22.5758,22.6141,185400.0
2015-03-04 10:25:00,41.38,41.44,41.37,41.42,91300.0,22.6086,22.6414,22.6032,22.6305,91300.0
2015-03-04 10:30:00,41.41,41.42,41.28,41.29,265200.0,22.625,22.6305,22.554,22.5595,265200.0
2015-03-04 10:35:00,41.29,41.32,41.23,41.31,215700.0,22.5595,22.5758,22.5267,22.5704,215700.0
2015-03-04 10:40:00,41.31,41.38,41.3,41.35,122200.0,22.5704,22.6086,22.5649,22.5922,122200.0
2015-03-04 10:45:00,41.35,41.36,41.23,41.23,109300.0,22.5922,22.5977,22.5267,22.5267,109300.0
2015-03-04 10:50:00,41.24,41.26,41.2,41.23,122700.0,22.5321,22.5431,22.5103,22.5267,122700.0
2015-03-04 10:55:00,41.22,41.28,41.21,41.24,31400.0,22.5212,22.554,22.5157,22.5321,31400.0
2015-03-04 11:00:00,41.25,41.31,41.23,41.3,68100.0,22.5376,22.5704,22.5267,22.5649,68100.0
2015-03-04 11:05:00,41.3,41.36,41.28,41.34,160700.0,22.5649,22.5977,22.554,22.5868,160700.0
2015-03-04 11:10:00,41.35,41.37,41.31,41.37,112600.0,22.5922,22.6032,22.5704,22.6032,112600.0
2015-03-04 11:15:00,41.37,41.38,41.34,41.37,36800.0,22.6032,22.6086,22.5868,22.6032,36800.0
2015-03-04 11:20:00,41.37,41.37,41.33,41.34,115700.0,22.6032,22.6032,22.5813,22.5868,115700.0
2015-03-04 11:25:00,41.34,41.38,41.33,41.38,86500.0,22.5868,22.6086,22.5813,22.6086,86500.0
2015-03-04 11:30:00,41.38,41.44,41.36,41.43,105400.0,22.6086,22.6414,22.5977,22.6359,105400.0
2015-03-04 11:35:00,41.43,41.49,41.43,41.46,68800.0,22.6359,22.6687,22.6359,22.6523,68800.0
2015-03-04 11:40:00,41.45,41.47,41.43,41.44,34200.0,22.6469,22.6578,22.6359,22.6414,34200.0
2015-03-04 11:45:00,41.44,41.44,41.38,41.4,18000.0,22.6414,22.6414,22.6086,22.6196,18000.0
2015-03-04 11:50:00,41.39,41.42,41.39,41.4,10900.0,22.6141,22.6305,22.6141,22.6196,10900.0
2015-03-04 11:55:00,41.39,41.4,41.33,41.35,23600.0,22.6141,22.6196,22.5813,22.5922,23600.0
2015-03-04 12:00:00,41.35,41.39,41.34,41.38,24100.0,22.5922,22.6141,22.5868,22.6086,24100.0
2015-03-04 12:05:00,41.38,41.39,41.35,41.36,45200.0,22.6086,22.6141,22.5922,22.5977,45200.0
2015-03-04 12:10:00,41.36,41.42,41.33,41.41,42800.0,22.5977,22.6305,22.5813,22.625,42800.0
2015-03-04 12:15:00,41.41,41.43,41.39,41.42,24600.0,22.625,22.6359,22.6141,22.6305,24600.0
2015-03-04 12:20:00,41.41,41.45,41.4,41.45,24000.0,22.625,22.6469,22.6196,22.6469,24000.0
2015-03-04 12:25:00,41.45,41.46,41.41,41.45,29200.0,22.6469,22.6523,22.625,22.6469,29200.0
2015-03-04 12:30:00,41.45,41.5,41.44,41.5,26600.0,22.6469,22.6742,22.6414,22.6742,26600.0
2015-03-04 12:35:00,41.5,41.52,41.47,41.48,39200.0,22.6742,22.6851,22.6578,22.6633,39200.0
2015-03-04 12:40:00,41.48,41.54,41.47,41.51,37800.0,22.6633,22.696,22.6578,22.6797,37800.0
2015-03-04 12:45:00,41.51,41.52,41.46,41.47,24500.0,22.6797,22.6851,22.6523,22.6578,24500.0
2015-03-04 12:50:00,41.46,41.48,41.44,41.44,22900.0,22.6523,22.6633,22.6414,22.6414,22900.0
2015-03-04 12:55:00,41.44,41.45,41.41,41.41,44300.0,22.6414,22.6469,22.625,22.625,44300.0
2015-03-04 13:00:00,41.41,41.43,41.4,41.4,25600.0,22.625,22.6359,22.6196,22.6196,25600.0
2015-03-04 13:05:00,41.4,41.41,41.37,41.41,17700.0,22.6196,22.625,22.6032,22.625,17700.0
2015-03-04 13:10:00,41.41,41.41,41.37,41.41,39300.0,22.625,22.625,22.6032,22.625,39300.0
2015-03-04 13:15:00,41.41,41.44,41.39,41.4,38500.0,22.625,22.6414,22.6141,22.6196,38500.0
2015-03-04 13:20:00,41.39,41.44,41.39,41.42,22800.0,22.6141,22.6414,22.6141,22.6305,22800.0
2015-03-04 13:25:00,41.42,41.44,41.41,41.44,27800.0,22.6305,22.6414,22.625,22.6414,27800.0
2015-03-04 13:30:00,41.44,41.44,41.4,41.43,37700.0,22.6414,22.6414,22.6196,22.6359,37700.0
2015-03-04 13:35:00,41.44,41.45,41.4,41.43,33200.0,22.6414,22.6469,22.6196,22.6359,33200.0
2015-03-04 13:40:00,41.43,41.43,41.4,41.4,38900.0,22.6359,22.6359,22.6196,22.6196,38900.0
2015-03-04 13:45:00,41.41,41.43,41.38,41.39,20700.0,22.625,22.6359,22.6086,22.6141,20700.0
2015-03-04 13:50:00,41.39,41.42,41.38,41.39,29500.0,22.6141,22.6305,22.6086,22.6141,29500.0
2015-03-04 13:55:00,41.39,41.39,41.35,41.37,44900.0,22.6141,22.6141,22.5922,22.6032,44900.0
2015-03-04 14:00:00,41.37,41.46,41.37,41.46,113800.0,22.6032,22.6523,22.6032,22.6523,113800.0
2015-03-04 14:05:00,41.46,41.48,41.44,41.46,51900.0,22.6523,22.6633,22.6414,22.6523,51900.0
2015-03-04 14:10:00,41.46,41.47,41.44,41.45,34500.0,22.6523,22.6578,22.6414,22.6469,34500.0
2015-03-04 14:15:00,41.45,41.46,41.39,41.4,74300.0,22.6469,22.6523,22.6141,22.6196,74300.0
2015-03-04 14:20:00,41.4,41.41,41.39,41.4,36200.0,22.6196,22.625,22.6141,22.6196,36200.0
2015-03-04 14:25:00,41.4,41.42,41.39,41.41,49200.0,22.6196,22.6305,22.6141,22.625,49200.0
2015-03-04 14:30:00,41.41,41.42,41.39,41.41,29200.0,22.625,22.6305,22.6141,22.625,29200.0
2015-03-04 14:35:00,41.41,41.43,41.38,41.39,35000.0,22.625,22.6359,22.6086,22.6141,35000.0
2015-03-04 14:40:00,41.39,41.44,41.39,41.44,30600.0,22.6141,22.6414,22.6141,22.6414,30600.0
2015-03-04 14:45:00,41.44,41.46,41.43,41.45,35700.0,22.6414,22.6523,22.6359,22.6469,35700.0
2015-03-04 14:50:00,41.45,41.5,41.44,41.5,39400.0,22.6469,22.6742,22.6414,22.6742,39400.0
2015-03-04 14:55:00,41.5,41.53,41.49,41.52,52600.0,22.6742,22.6906,22.6687,22.6851,52600.0
2015-03-04 15:00:00,41.52,41.54,41.5,41.51,43500.0,22.6851,22.696,22.6742,22.6797,43500.0
2015-03-04 15:05:00,41.5,41.54,41.49,41.53,55700.0,22.6742,22.696,22.6687,22.6906,55700.0
2015-03-04 15:10:00,41.53,41.56,41.53,41.56,36000.0,22.6906,22.707,22.6906,22.707,36000.0
2015-03-04 15:15:00,41.56,41.57,41.54,41.55,49700.0,22.707,22.7124,22.696,22.7015,49700.0
2015-03-04 15:20:00,41.55,41.55,41.52,41.54,58200.0,22.7015,22.7015,22.6851,22.696,58200.0
2015-03-04 15:25:00,41.54,41.55,41.52,41.54,35700.0,22.696,22.7015,22.6851,22.696,35700.0
2015-03-04 15:30:00,41.55,41.61,41.53,41.61,187900.0,22.7015,22.7343,22.6906,22.7343,187900.0
2015-03-04 15:35:00,41.61,41.61,41.58,41.58,71400.0,22.7343,22.7343,22.7179,22.7179,71400.0
2015-03-04 15:40:00,41.58,41.59,41.54,41.55,103600.0,22.7179,22.7234,22.696,22.7015,103600.0
2015-03-04 15:45:00,41.55,41.56,41.51,41.51,125400.0,22.7015,22.707,22.6797,22.6797,125400.0
2015-03-04 15:50:00,41.52,41.53,41.5,41.51,228000.0,22.6851,22.6906,22.6742,22.6797,228000.0
2015-03-04 15:55:00,41.51,41.54,41.51,41.51,226700.0,22.6797,22.696,22.6797,22.6797,226700.0
2015-03-05 09:30:00,41.53,41.54,41.43,41.53,239100.0,22.6906,22.696,22.6359,22.6906,239100.0
2015-03-05 09:35:00,41.53,41.58,41.48,41.57,102600.0,22.6906,22.7179,22.6633,22.7124,102600.0
2015-03-05 09:40:00,41.57,41.57,41.42,41.47,121900.0,22.7124,22.7124,22.6305,22.6578,121900.0
2015-03-05 09:45:00,41.47,41.51,41.45,41.51,75400.0,22.6578,22.6797,22.6469,22.6797,75400.0
2015-03-05 09:50:00,41.51,41.58,41.49,41.57,93300.0,22.6797,22.7179,22.6687,22.7124,93300.0
2015-03-05 09:55:00,41.57,41.6,41.56,41.59,62500.0,22.7124,22.7288,22.707,22.7234,62500.0
2015-03-05 10:00:00,41.59,41.6,41.49,41.5,75100.0,22.7234,22.7288,22.6687,22.6742,75100.0
2015-03-05 10:05:00,41.5,41.54,41.46,41.54,63300.0,22.6742,22.696,22.6523,22.696,63300.0
2015-03-05 10:10:00,41.54,41.59,41.52,41.58,71700.0,22.696,22.7234,22.6851,22.7179,71700.0
2015-03-05 10:15:00,41.58,41.63,41.56,41.61,79400.0,22.7179,22.7452,22.707,22.7343,79400.0
2015-03-05 10:20:00,41.6,41.62,41.58,41.6,47000.0,22.7288,22.7398,22.7179,22.7288,47000.0
2015-03-05 10:25:00,41.59,41.63,41.58,41.63,51300.0,22.7234,22.7452,22.7179,22.7452,51300.0
2015-03-05 10:30:00,41.63,41.65,41.6,41.63,51200.0,22.7452,22.7561,22.7288,22.7452,51200.0
2015-03-05 10:35:00,41.62,41.67,41.62,41.64,75300.0,22.7398,22.7671,22.7398,22.7507,75300.0
2015-03-05 10:40:00,41.64,41.66,41.6,41.6,106300.0,22.7507,22.7616,22.7288,22.7288,106300.0
2015-03-05 10:45:00,41.6,41.62,41.57,41.59,115700.0,22.7288,22.7398,22.7124,22.7234,115700.0
2015-03-05 10:50:00,41.59,41.6,41.56,41.57,104700.0,22.7234,22.7288,22.707,22.7124,104700.0
2015-03-05 10:55:00,41.57,41.6,41.57,41.58,52200.0,22.7124,22.7288,22.7124,22.7179,52200.0
2015-03-05 11:00:00,41.58,41.58,41.52,41.54,80400.0,22.7179,22.7179,22.6851,22.696,80400.0
2015-03-05 11:05:00,41.54,41.56,41.52,41.52,95400.0,22.696,22.707,22.6851,22.6851,95400.0
2015-03-05 11:10:00,41.52,41.55,41.49,41.55,74600.0,22.6851,22.7015,22.6687,22.7015,74600.0
2015-03-05 11:15:00,41.54,41.55,41.52,41.53,129300.0,22.696,22.7015,22.6851,22.6906,129300.0
2015-03-05 11:20:00,41.54,41.54,41.49,41.5,58600.0,22.696,22.696,22.6687,22.6742,58600.0
2015-03-05 11:25:00,41.5,41.51,41.48,41.5,89000.0,22.6742,22.6797,22.6633,22.6742,89000.0
2015-03-05 11:30:00,41.49,41.51,41.47,41.5,81800.0,22.6687,22.6797,22.6578,22.6742,81800.0
2015-03-05 11:35:00,41.49,41.52,41.49,41.51,30300.0,22.6687,22.6851,22.6687,22.6797,30300.0
2015-03-05 11:40:00,41.51,41.51,41.48,41.48,24100.0,22.6797,22.6797,22.6633,22.6633,24100.0
2015-03-05 11:45:00,41.49,41.5,41.46,41.47,34400.0,22.6687,22.6742,22.6523,22.6578,34400.0
2015-03-05 11:50:00,41.48,41.49,41.47,41.48,50800.0,22.6633,22.6687,22.6578,22.6633,50800.0
2015-03-05 11:55:00,41.47,41.5,41.47,41.48,48400.0,22.6578,22.6742,22.6578,22.6633,48400.0
2015-03-05 12:00:00,41.47,41.49,41.45,41.48,58600.0,22.6578,22.6687,22.6469,22.6633,58600.0
2015-03-05 12:05:00,41.49,41.49,41.45,41.45,24100.0,22.6687,22.6687,22.6469,22.6469,24100.0
2015-03-05 12:10:00,41.45,41.46,41.45,41.45,20000.0,22.6469,22.6523,22.6469,22.6469,20000.0
2015-03-05 12:15:00,41.46,41.46,41.44,41.45,40600.0,22.6523,22.6523,22.6414,22.6469,40600.0
2015-03-05 12:20:00,41.45,41.46,41.44,41.45,41400.0,22.6469,22.6523,22.6414,22.6469,41400.0
2015-03-05 12:25:00,41.45,41.46,41.43,41.43,51800.0,22.6469,22.6523,22.6359,22.6359,51800.0
2015-03-05 12:30:00,41.43,41.44,41.41,41.42,65200.0,22.6359,22.6414,22.625,22.6305,65200.0
2015-03-05 12:35:00,41.42,41.45,41.41,41.44,27600.0,22.6305,22.6469,22.625,22.6414,27600.0
2015-03-05 12:40:00,41.44,41.45,41.43,41.45,25300.0,22.6414,22.6469,22.6359,22.6469,25300.0
2015-03-05 12:45:00,41.44,41.45,41.41,41.42,34100.0,22.6414,22.6469,22.625,22.6305,34100.0
2015-03-05 12:50:00,41.42,41.43,41.41,41.42,36600.0,22.6305,22.6359,22.625,22.6305,36600.0
2015-03-05 12:55:00,41.42,41.42,41.38,41.39,42600.0,22.6305,22.6305,22.6086,22.6141,42600.0
2015-03-05 13:00:00,41.4,41.41,41.38,41.4,19900.0,22.6196,22.625,22.6086,22.6196,19900.0
2015-03-05 13:05:00,41.41,41.43,41.4,41.42,27900.0,22.625,22.6359,22.6196,22.6305,27900.0
2015-03-05 13:10:00,41.41,41.44,41.41,41.42,29900.0,22.625,22.6414,22.625,22.6305,29900.0
2015-03-05 13:15:00,41.42,41.44,41.4,41.43,38900.0,22.6305,22.6414,22.6196,22.6359,38900.0
2015-03-05 13:20:00,41.43,41.44,41.41,41.42,29800.0,22.6359,22.6414,22.625,22.6305,29800.0
2015-03-05 13:25:00,41.42,41.44,41.41,41.42,21700.0,22.6305,22.6414,22.625,22.6305,21700.0
2015-03-05 13:30:00,41.42,41.43,41.41,41.42,67900.0,22.6305,22.6359,22.625,22.6305,67900.0
2015-03-05 13:35:00,41.42,41.42,41.35,41.39,96600.0,22.6305,22.6305,22.5922,22.6141,96600.0
2015-03-05 13:40:00,41.39,41.4,41.33,41.35,32700.0,22.6141,22.6196,22.5813,22.5922,32700.0
2015-03-05 13:45:00,41.36,41.37,41.35,41.37,57400.0,22.5977,22.6032,22.5922,22.6032,57400.0
2015-03-05 13:50:00,41.37,41.39,41.36,41.37,32700.0,22.6032,22.6141,22.5977,22.6032,32700.0
2015-03-05 13:55:00,41.37,41.37,41.35,41.36,52400.0,22.6032,22.6032,22.5922,22.5977,52400.0
2015-03-05 14:00:00,41.35,41.42,41.35,41.41,60400.0,22.5922,22.6305,22.5922,22.625,60400.0
2015-03-05 14:05:00,41.41,41.44,41.39,41.42,136400.0,22.625,22.6414,22.6141,22.6305,136400.0
2015-03-05 14:10:00,41.41,41.42,41.39,41.41,53400.0,22.625,22.6305,22.6141,22.625,53400.0
2015-03-05 14:15:00,41.41,41.41,41.34,41.35,159300.0,22.625,22.625,22.5868,22.5922,159300.0
2015-03-05 14:20:00,41.35,41.36,41.29,41.3,67200.0,22.5922,22.5977,22.5595,22.5649,67200.0
2015-03-05 14:25:00,41.3,41.31,41.29,41.3,64400.0,22.5649,22.5704,22.5595,22.5649,64400.0
2015-03-05 14:30:00,41.3,41.3,41.29,41.3,28100.0,22.5649,22.5649,22.5595,22.5649,28100.0
2015-03-05 14:35:00,41.3,41.33,41.29,41.32,82400.0,22.5649,22.5813,22.5595,22.5758,82400.0
2015-03-05 14:40:00,41.32,41.34,41.32,41.33,53600.0,22.5758,22.5868,22.5758,22.5813,53600.0
2015-03-05 14:45:00,41.33,41.35,41.29,41.3,80300.0,22.5813,22.5922,22.5595,22.5649,80300.0
2015-03-05 14:50:00,41.3,41.35,41.29,41.34,54000.0,22.5649,22.5922,22.5595,22.5868,54000.0
2015-03-05 14:55:00,41.34,41.35,41.32,41.34,50000.0,22.5868,22.5922,22.5758,22.5868,50000.0
2015-03-05 15:00:00,41.33,41.34,41.29,41.31,60400.0,22.5813,22.5868,22.5595,22.5704,60400.0
2015-03-05 15:05:00,41.31,41.32,41.28,41.3,70400.0,22.5704,22.5758,22.554,22.5649,70400.0
2015-03-05 15:10:00,41.29,41.34,41.29,41.3,76800.0,22.5595,22.5868,22.5595,22.5649,76800.0
2015-03-05 15:15:00,41.29,41.3,41.29,41.3,20100.0,22.5595,22.5649,22.5595,22.5649,20100.0
2015-03-05 15:20:00,41.3,41.3,41.24,41.25,204900.0,22.5649,22.5649,22.5321,22.5376,204900.0
2015-03-05 15:25:00,41.25,41.29,41.24,41.29,56200.0,22.5376,22.5595,22.5321,22.5595,56200.0
2015-03-05 15:30:00,41.29,41.29,41.25,41.26,58900.0,22.5595,22.5595,22.5376,22.5431,58900.0
2015-03-05 15:35:00,41.26,41.26,41.24,41.25,68500.0,22.5431,22.5431,22.5321,22.5376,68500.0
2015-03-05 15:40:00,41.25,41.3,41.24,41.28,87200.0,22.5376,22.5649,22.5321,22.554,87200.0
2015-03-05 15:45:00,41.28,41.29,41.24,41.28,168000.0,22.554,22.5595,22.5321,22.554,168000.0
2015-03-05 15:50:00,41.28,41.29,41.24,41.25,194200.0,22.554,22.5595,22.5321,22.5376,194200.0
2015-03-05 15:55:00,41.25,41.25,41.18,41.19,403800.0,22.5376,22.5376,22.4994,22.5048,403800.0
2015-03-06 09:30:00,40.81,40.82,40.7,40.71,376400.0,22.2972,22.3027,22.2371,22.2426,376400.0
2015-03-06 09:35:00,40.71,40.8,40.69,40.77,90900.0,22.2426,22.2917,22.2316,22.2753,90900.0
2015-03-06 09:40:00,40.77,40.85,40.76,40.81,144700.0,22.2753,22.3191,22.2699,22.2972,144700.0
2015-03-06 09:45:00,40.82,40.84,40.77,40.8,60000.0,22.3027,22.3136,22.2753,22.2917,60000.0
2015-03-06 09:50:00,40.81,40.82,40.64,40.64,260700.0,22.2972,22.3027,22.2043,22.2043,260700.0
2015-03-06 09:55:00,40.64,40.67,40.61,40.63,154900.0,22.2043,22.2207,22.1879,22.1989,154900.0
2015-03-06 10:00:00,40.63,40.69,40.63,40.64,158100.0,22.1989,22.2316,22.1989,22.2043,158100.0
2015-03-06 10:05:00,40.64,40.73,40.63,40.69,67600.0,22.2043,22.2535,22.1989,22.2316,67600.0
2015-03-06 10:10:00,40.69,40.7,40.67,40.68,40200.0,22.2316,22.2371,22.2207,22.2262,40200.0
2015-03-06 10:15:00,40.68,40.74,40.67,40.73,80400.0,22.2262,22.259,22.2207,22.2535,80400.0
2015-03-06 10:20:00,40.73,40.76,40.71,40.74,96700.0,22.2535,22.2699,22.2426,22.259,96700.0
2015-03-06 10:25:00,40.75,40.76,40.73,40.75,41100.0,22.2644,22.2699,22.2535,22.2644,41100.0
2015-03-06 10:30:00,40.74,40.75,40.7,40.73,23600.0,22.259,22.2644,22.2371,22.2535,23600.0
2015-03-06 10:35:00,40.73,40.74,40.71,40.73,24000.0,22.2535,22.259,22.2426,22.2535,24000.0
2015-03-06 10:40:00,40.74,40.75,40.69,40.69,40400.0,22.259,22.2644,22.2316,22.2316,40400.0
2015-03-06 10:45:00,40.69,40.69,40.65,40.66,21100.0,22.2316,22.2316,22.2098,22.2152,21100.0
2015-03-06 10:50:00,40.65,40.66,40.6,40.65,110100.0,22.2098,22.2152,22.1825,22.2098,110100.0
2015-03-06 10:55:00,40.65,40.66,40.64,40.65,84400.0,22.2098,22.2152,22.2043,22.2098,84400.0
2015-03-06 11:00:00,40.66,40.68,40.6,40.61,73100.0,22.2152,22.2262,22.1825,22.1879,73100.0
2015-03-06 11:05:00,40.61,40.62,40.58,40.6,38400.0,22.1879,22.1934,22.1715,22.1825,38400.0
2015-03-06 11:10:00,40.6,40.61,40.58,40.6,52700.0,22.1825,22.1879,22.1715,22.1825,52700.0
2015-03-06 11:15:00,40.59,40.62,40.58,40.6,28500.0,22.177,22.1934,22.1715,22.1825,28500.0
2015-03-06 11:20:00,40.61,40.61,40.58,40.59,37400.0,22.1879,22.1879,22.1715,22.177,37400.0
2015-03-06 11:25:00,40.6,40.64,40.57,40.58,151400.0,22.1825,22.2043,22.1661,22.1715,151400.0
2015-03-06 11:30:00,40.57,40.58,40.5,40.5,105700.0,22.1661,22.1715,22.1278,22.1278,105700.0
2015-03-06 11:35:00,40.5,40.53,40.5,40.52,22500.0,22.1278,22.1442,22.1278,22.1388,22500.0
2015-03-06 11:40:00,40.52,40.54,40.47,40.48,104700.0,22.1388,22.1497,22.1114,22.1169,104700.0
2015-03-06 11:45:00,40.47,40.5,40.45,40.45,28900.0,22.1114,22.1278,22.1005,22.1005,28900.0
2015-03-06 11:50:00,40.45,40.51,40.45,40.49,33000.0,22.1005,22.1333,22.1005,22.1224,33000.0
2015-03-06 11:55:00,40.49,40.52,40.47,40.52,52100.0,22.1224,22.1388,22.1114,22.1388,52100.0
2015-03-06 12:00:00,40.51,40.54,40.51,40.54,15000.0,22.1333,22.1497,22.1333,22.1497,15000.0
2015-03-06 12:05:00,40.54,40.56,40.52,40.55,30600.0,22.1497,22.1606,22.1388,22.1551,30600.0
2015-03-06 12:10:00,40.56,40.56,40.49,40.51,23700.0,22.1606,22.1606,22.1224,22.1333,23700.0
2015-03-06 12:15:00,40.51,40.52,40.44,40.45,34000.0,22.1333,22.1388,22.095,22.1005,34000.0
2015-03-06 12:20:00,40.45,40.45,40.4,40.42,36600.0,22.1005,22.1005,22.0732,22.0841,36600.0
2015-03-06 12:25:00,40.41,40.43,40.4,40.41,30600.0,22.0787,22.0896,22.0732,22.0787,30600.0
2015-03-06 12:30:00,40.41,40.46,40.41,40.46,33600.0,22.0787,22.106,22.0787,22.106,33600.0
2015-03-06 12:35:00,40.46,40.46,40.43,40.46,37400.0,22.106,22.106,22.0896,22.106,37400.0
2015-03-06 12:40:00,40.46,40.48,40.45,40.48,24500.0,22.106,22.1169,22.1005,22.1169,24500.0
2015-03-06 12:45:00,40.48,40.49,40.47,40.47,26200.0,22.1169,22.1224,22.1114,22.1114,26200.0
2015-03-06 12:50:00,40.48,40.49,40.46,40.46,18600.0,22.1169,22.1224,22.106,22.106,18600.0
2015-03-06 12:55:00,40.45,40.47,40.44,40.45,19500.0,22.1005,22.1114,22.095,22.1005,19500.0
2015-03-06 13:00:00,40.45,40.51,40.45,40.47,42300.0,22.1005,22.1333,22.1005,22.1114,42300.0
2015-03-06 13:05:00,40.47,40.49,40.45,40.46,18100.0,22.1114,22.1224,22.1005,22.106,18100.0
2015-03-06 13:10:00,40.47,40.49,40.45,40.49,20900.0,22.1114,22.1224,22.1005,22.1224,20900.0
2015-03-06 13:15:00,40.48,40.49,40.46,40.47,27100.0,22.1169,22.1224,22.106,22.1114,27100.0
2015-03-06 13:20:00,40.48,40.48,40.41,40.43,35000.0,22.1169,22.1169,22.0787,22.0896,35000.0
2015-03-06 13:25:00,40.42,40.45,40.41,40.44,30000.0,22.0841,22.1005,22.0787,22.095,30000.0
2015-03-06 13:30:00,40.44,40.44,40.38,40.38,36600.0,22.095,22.095,22.0623,22.0623,36600.0
2015-03-06 13:35:00,40.38,40.41,40.37,40.39,62100.0,22.0623,22.0787,22.0568,22.0677,62100.0
2015-03-06 13:40:00,40.39,40.41,40.36,40.4,35500.0,22.0677,22.0787,22.0513,22.0732,35500.0
2015-03-06 13:45:00,40.4,40.43,40.38,40.43,27600.0,22.0732,22.0896,22.0623,22.0896,27600.0
2015-03-06 13:50:00,40.43,40.46,40.41,40.43,29900.0,22.0896,22.106,22.0787,22.0896,29900.0
2015-03-06 13:55:00,40.44,40.47,40.41,40.47,48900.0,22.095,22.1114,22.0787,22.1114,48900.0
2015-03-06 14:00:00,40.47,40.51,40.46,40.48,68600.0,22.1114,22.1333,22.106,22.1169,68600.0
2015-03-06 14:05:00,40.47,40.48,40.43,40.48,45900.0,22.1114,22.1169,22.0896,22.1169,45900.0
2015-03-06 14:10:00,40.49,40.54,40.48,40.51,56100.0,22.1224,22.1497,22.1169,22.1333,56100.0
2015-03-06 14:15:00,40.52,40.55,40.49,40.5,49900.0,22.1388,22.1551,22.1224,22.1278,49900.0
2015-03-06 14:20:00,40.51,40.51,40.44,40.45,53900.0,22.1333,22.1333,22.095,22.1005,53900.0
2015-03-06 14:25:00,40.46,40.48,40.43,40.43,62700.0,22.106,22.1169,22.0896,22.0896,62700.0
2015-03-06 14:30:00,40.43,40.44,40.42,40.43,28000.0,22.0896,22.095,22.0841,22.0896,28000.0
2015-03-06 14:35:00,40.42,40.43,40.38,40.38,25300.0,22.0841,22.0896,22.0623,22.0623,25300.0
2015-03-06 14:40:00,40.37,40.38,40.36,40.37,30400.0,22.0568,22.0623,22.0513,22.0568,30400.0
2015-03-06 14:45:00,40.37,40.38,40.35,40.37,65600.0,22.0568,22.0623,22.0459,22.0568,65600.0
2015-03-06 14:50:00,40.37,40.38,40.35,40.37,42100.0,22.0568,22.0623,22.0459,22.0568,42100.0
2015-03-06 14:55:00,40.37,40.39,40.34,40.34,38600.0,22.0568,22.0677,22.0404,22.0404,38600.0
2015-03-06 15:00:00,40.34,40.43,40.33,40.42,80600.0,22.0404,22.0896,22.0349,22.0841,80600.0
2015-03-06 15:05:00,40.42,40.43,40.39,40.41,49200.0,22.0841,22.0896,22.0677,22.0787,49200.0
2015-03-06 15:10:00,40.4,40.41,40.37,40.39,53500.0,22.0732,22.0787,22.0568,22.0677,53500.0
2015-03-06 15:15:00,40.39,40.4,40.34,40.39,98800.0,22.0677,22.0732,22.0404,22.0677,98800.0
2015-03-06 15:20:00,40.4,40.42,40.37,40.41,116400.0,22.0732,22.0841,22.0568,22.0787,116400.0
2015-03-06 15:25:00,40.42,40.43,40.36,40.38,65700.0,22.0841,22.0896,22.0513,22.0623,65700.0
2015-03-06 15:30:00,40.37,40.39,40.33,40.34,92700.0,22.0568,22.0677,22.0349,22.0404,92700.0
2015-03-06 15:35:00,40.34,40.36,40.33,40.34,60000.0,22.0404,22.0513,22.0349,22.0404,60000.0
2015-03-06 15:40:00,40.34,40.36,40.32,40.34,67500.0,22.0404,22.0513,22.0295,22.0404,67500.0
2015-03-06 15:45:00,40.35,40.36,40.33,40.36,119500.0,22.0459,22.0513,22.0349,22.0513,119500.0
2015-03-06 15:50:00,40.35,40.36,40.35,40.36,100300.0,22.0459,22.0513,22.0459,22.0513,100300.0
2015-03-06 15:55:00,40.36,40.36,40.32,40.32,370400.0,22.0513,22.0513,22.0295,22.0295,370400.0
2015-03-09 09:30:00,40.38,40.46,40.36,40.37,191500.0,22.0623,22.106,22.0513,22.0568,191500.0
2015-03-09 09:35:00,40.37,40.4,40.33,40.38,97200.0,22.0568,22.0732,22.0349,22.0623,97200.0
2015-03-09 09:40:00,40.37,40.38,40.3,40.35,122300.0,22.0568,22.0623,22.0186,22.0459,122300.0
2015-03-09 09:45:00,40.35,40.35,40.26,40.29,114100.0,22.0459,22.0459,21.9967,22.0131,114100.0
2015-03-09 09:50:00,40.29,40.3,40.22,40.24,191100.0,22.0131,22.0186,21.9748,21.9858,191100.0
2015-03-09 09:55:00,40.25,40.25,40.15,40.2,159900.0,21.9912,21.9912,21.9366,21.9639,159900.0
2015-03-09 10:00:00,40.2,40.21,40.16,40.2,263500.0,21.9639,21.9694,21.9421,21.9639,263500.0
2015-03-09 10:05:00,40.2,40.25,40.12,40.13,412100.0,21.9639,21.9912,21.9202,21.9257,412100.0
2015-03-09 10:10:00,40.13,40.15,40.06,40.15,691300.0,21.9257,21.9366,21.8874,21.9366,691300.0
2015-03-09 10:15:00,40.14,40.43,40.1,40.42,205100.0,21.9311,22.0896,21.9093,22.0841,205100.0
2015-03-09 10:20:00,40.42,40.55,40.42,40.49,194600.0,22.0841,22.1551,22.0841,22.1224,194600.0
2015-03-09 10:25:00,40.48,40.5,40.45,40.5,60500.0,22.1169,22.1278,22.1005,22.1278,60500.0
2015-03-09 10:30:00,40.5,40.63,40.49,40.63,104300.0,22.1278,22.1989,22.1224,22.1989,104300.0
2015-03-09 10:35:00,40.63,40.64,40.58,40.58,96600.0,22.1989,22.2043,22.1715,22.1715,96600.0
2015-03-09 10:40:00,40.59,40.64,40.55,40.6,76500.0,22.177,22.2043,22.1551,22.1825,76500.0
2015-03-09 10:45:00,40.6,40.63,40.58,40.61,99300.0,22.1825,22.1989,22.1715,22.1879,99300.0
2015-03-09 10:50:00,40.62,40.66,40.58,40.62,55600.0,22.1934,22.2152,22.1715,22.1934,55600.0
2015-03-09 10:55:00,40.62,40.62,40.57,40.57,35800.0,22.1934,22.1934,22.1661,22.1661,35800.0
2015-03-09 11:00:00,40.57,40.63,40.56,40.61,56500.0,22.1661,22.1989,22.1606,22.1879,56500.0
2015-03-09 11:05:00,40.61,40.65,40.6,40.63,35500.0,22.1879,22.2098,22.1825,22.1989,35500.0
2015-03-09 11:10:00,40.62,40.62,40.55,40.55,87400.0,22.1934,22.1934,22.1551,22.1551,87400.0
2015-03-09 11:15:00,40.55,40.56,40.52,40.52,83800.0,22.1551,22.1606,22.1388,22.1388,83800.0
2015-03-09 11:20:00,40.52,40.52,40.46,40.47,84800.0,22.1388,22.1388,22.106,22.1114,84800.0
2015-03-09 11:25:00,40.46,40.5,40.46,40.47,126000.0,22.106,22.1278,22.106,22.1114,126000.0
2015-03-09 11:30:00,40.48,40.5,40.45,40.46,103500.0,22.1169,22.1278,22.1005,22.106,103500.0
2015-03-09 11:35:00,40.45,40.47,40.42,40.42,133500.0,22.1005,22.1114,22.0841,22.0841,133500.0
2015-03-09 11:40:00,40.41,40.42,40.39,40.39,74900.0,22.0787,22.0841,22.0677,22.0677,74900.0
2015-03-09 11:45:00,40.39,40.41,40.34,40.41,76700.0,22.0677,22.0787,22.0404,22.0787,76700.0
2015-03-09 11:50:00,40.41,40.41,40.32,40.33,109900.0,22.0787,22.0787,22.0295,22.0349,109900.0
2015-03-09 11:55:00,40.32,40.38,40.32,40.38,163000.0,22.0295,22.0623,22.0295,22.0623,163000.0
2015-03-09 12:00:00,40.39,40.43,40.39,40.39,27700.0,22.0677,22.0896,22.0677,22.0677,27700.0
2015-03-09 12:05:00,40.39,40.41,40.38,40.39,23000.0,22.0677,22.0787,22.0623,22.0677,23000.0
2015-03-09 12:10:00,40.4,40.41,40.39,40.4,85700.0,22.0732,22.0787,22.0677,22.0732,85700.0
2015-03-09 12:15:00,40.41,40.45,40.39,40.45,143800.0,22.0787,22.1005,22.0677,22.1005,143800.0
2015-03-09 12:20:00,40.44,40.47,40.43,40.46,151100.0,22.095,22.1114,22.0896,22.106,151100.0
2015-03-09 12:25:00,40.46,40.49,40.45,40.47,53100.0,22.106,22.1224,22.1005,22.1114,53100.0
2015-03-09 12:30:00,40.47,40.5,40.46,40.48,34100.0,22.1114,22.1278,22.106,22.1169,34100.0
2015-03-09 12:35:00,40.48,40.48,40.43,40.45,27700.0,22.1169,22.1169,22.0896,22.1005,27700.0
2015-03-09 12:40:00,40.45,40.46,40.42,40.43,71200.0,22.1005,22.106,22.0841,22.0896,71200.0
2015-03-09 12:45:00,40.43,40.43,40.38,40.41,23100.0,22.0896,22.0896,22.0623,22.0787,23100.0
2015-03-09 12:50:00,40.41,40.43,40.4,40.41,19900.0,22.0787,22.0896,22.0732,22.0787,19900.0
2015-03-09 12:55:00,40.42,40.44,40.39,40.39,17800.0,22.0841,22.095,22.0677,22.0677,17800.0
2015-03-09 13:00:00,40.39,40.4,40.39,40.39,11500.0,22.0677,22.0732,22.0677,22.0677,11500.0
2015-03-09 13:05:00,40.39,40.41,40.38,40.4,20600.0,22.0677,22.0787,22.0623,22.0732,20600.0
2015-03-09 13:10:00,40.4,40.42,40.39,40.4,27400.0,22.0732,22.0841,22.0677,22.0732,27400.0
2015-03-09 13:15:00,40.39,40.4,40.34,40.34,57200.0,22.0677,22.0732,22.0404,22.0404,57200.0
2015-03-09 13:20:00,40.35,40.35,40.32,40.34,72400.0,22.0459,22.0459,22.0295,22.0404,72400.0
2015-03-09 13:25:00,40.33,40.35,40.33,40.34,19600.0,22.0349,22.0459,22.0349,22.0404,19600.0
2015-03-09 13:30:00,40.34,40.35,40.34,40.34,40600.0,22.0404,22.0459,22.0404,22.0404,40600.0
2015-03-09 13:35:00,40.33,40.37,40.33,40.37,37000.0,22.0349,22.0568,22.0349,22.0568,37000.0
2015-03-09 13:40:00,40.37,40.42,40.36,40.41,49400.0,22.0568,22.0841,22.0513,22.0787,49400.0
2015-03-09 13:45:00,40.41,40.45,40.4,40.43,36500.0,22.0787,22.1005,22.0732,22.0896,36500.0
2015-03-09 13:50:00,40.42,40.43,40.36,40.37,88800.0,22.0841,22.0896,22.0513,22.0568,88800.0
2015-03-09 13:55:00,40.37,40.38,40.35,40.37,39500.0,22.0568,22.0623,22.0459,22.0568,39500.0
2015-03-09 14:00:00,40.36,40.39,40.35,40.37,17300.0,22.0513,22.0677,22.0459,22.0568,17300.0
2015-03-09 14:05:00,40.36,40.39,40.35,40.37,70200.0,22.0513,22.0677,22.0459,22.0568,70200.0
2015-03-09 14:10:00,40.38,40.39,40.34,40.35,64900.0,22.0623,22.0677,22.0404,22.0459,64900.0
2015-03-09 14:15:00,40.36,40.38,40.35,40.37,28900.0,22.0513,22.0623,22.0459,22.0568,28900.0
2015-03-09 14:20:00,40.37,40.38,40.29,40.3,124500.0,22.0568,22.0623,22.0131,22.0186,124500.0
2015-03-09 14:25:00,40.29,40.31,40.26,40.28,66300.0,22.0131,22.024,21.9967,22.0076,66300.0
2015-03-09 14:30:00,40.28,40.29,40.26,40.27,28200.0,22.0076,22.0131,21.9967,22.0022,28200.0
2015-03-09 14:35:00,40.27,40.3,40.26,40.28,38000.0,22.0022,22.0186,21.9967,22.0076,38000.0
2015-03-09 14:40:00,40.28,40.32,40.27,40.32,19000.0,22.0076,22.0295,22.0022,22.0295,19000.0
2015-03-09 14:45:00,40.32,40.36,40.31,40.35,27600.0,22.0295,22.0513,22.024,22.0459,27600.0
2015-03-09 14:50:00,40.35,40.38,40.33,40.33,26900.0,22.0459,22.0623,22.0349,22.0349,26900.0
2015-03-09 14:55:00,40.34,40.38,40.33,40.37,25500.0,22.0404,22.0623,22.0349,22.0568,25500.0
2015-03-09 15:00:00,40.36,40.37,40.35,40.36,21300.0,22.0513,22.0568,22.0459,22.0513,21300.0
2015-03-09 15:05:00,40.36,40.4,40.34,40.38,25300.0,22.0513,22.0732,22.0404,22.0623,25300.0
2015-03-09 15:10:00,40.38,40.39,40.36,40.38,20800.0,22.0623,22.0677,22.0513,22.0623,20800.0
2015-03-09 15:15:00,40.39,40.39,40.33,40.34,34900.0,22.0677,22.0677,22.0349,22.0404,34900.0
2015-03-09 15:20:00,40.34,40.35,40.31,40.33,46800.0,22.0404,22.0459,22.024,22.0349,46800.0
2015-03-09 15:25:00,40.33,40.34,40.31,40.32,33200.0,22.0349,22.0404,22.024,22.0295,33200.0
2015-03-09 15:30:00,40.32,40.36,40.32,40.35,46200.0,22.0295,22.0513,22.0295,22.0459,46200.0
2015-03-09 15:35:00,40.34,40.35,40.32,40.33,28300.0,22.0404,22.0459,22.0295,22.0349,28300.0
2015-03-09 15:40:00,40.32,40.34,40.3,40.3,54600.0,22.0295,22.0404,22.0186,22.0186,54600.0
2015-03-09 15:45:00,40.31,40.34,40.31,40.33,58400.0,22.024,22.0404,22.024,22.0349,58400.0
2015-03-09 15:50:00,40.33,40.34,40.3,40.31,90500.0,22.0349,22.0404,22.0186,22.024,90500.0
2015-03-09 15:55:00,40.31,40.31,40.28,40.29,114400.0,22.024,22.024,22.0076,22.0131,114400.0
2015-03-10 09:30:00,39.67,39.77,39.57,39.76,520400.0,21.6743,21.729,21.6197,21.7235,520400.0
2015-03-10 09:35:00,39.76,39.79,39.69,39.72,96400.0,21.7235,21.7399,21.6853,21.7017,96400.0
2015-03-10 09:40:00,39.71,39.8,39.7,39.71,87400.0,21.6962,21.7454,21.6907,21.6962,87400.0
2015-03-10 09:45:00,39.7,39.72,39.61,39.61,77600.0,21.6907,21.7017,21.6416,21.6416,77600.0
2015-03-10 09:50:00,39.61,39.64,39.57,39.62,59600.0,21.6416,21.658,21.6197,21.647,59600.0
2015-03-10 09:55:00,39.61,39.64,39.53,39.54,67100.0,21.6416,21.658,21.5979,21.6033,67100.0
2015-03-10 10:00:00,39.54,39.55,39.45,39.48,122400.0,21.6033,21.6088,21.5541,21.5705,122400.0
2015-03-10 10:05:00,39.47,39.48,39.4,39.41,161900.0,21.5651,21.5705,21.5268,21.5323,161900.0
2015-03-10 10:10:00,39.42,39.43,39.35,39.36,112800.0,21.5378,21.5432,21.4995,21.505,112800.0
2015-03-10 10:15:00,39.37,39.37,39.33,39.36,41600.0,21.5104,21.5104,21.4886,21.505,41600.0
2015-03-10 10:20:00,39.37,39.44,39.36,39.38,40300.0,21.5104,21.5487,21.505,21.5159,40300.0
2015-03-10 10:25:00,39.37,39.4,39.33,39.36,50700.0,21.5104,21.5268,21.4886,21.505,50700.0
2015-03-10 10:30:00,39.36,39.36,39.3,39.35,49700.0,21.505,21.505,21.4722,21.4995,49700.0
2015-03-10 10:35:00,39.34,39.4,39.34,39.38,55900.0,21.494,21.5268,21.494,21.5159,55900.0
2015-03-10 10:40:00,39.38,39.44,39.37,39.42,53700.0,21.5159,21.5487,21.5104,21.5378,53700.0
2015-03-10 10:45:00,39.43,39.53,39.42,39.52,82500.0,21.5432,21.5979,21.5378,21.5924,82500.0
2015-03-10 10:50:00,39.53,39.57,39.5,39.52,72100.0,21.5979,21.6197,21.5815,21.5924,72100.0
2015-03-10 10:55:00,39.53,39.57,39.5,39.51,66900.0,21.5979,21.6197,21.5815,21.5869,66900.0
2015-03-10 11:00:00,39.5,39.54,39.48,39.54,47600.0,21.5815,21.6033,21.5705,21.6033,47600.0
2015-03-10 11:05:00,39.54,39.59,39.54,39.56,47600.0,21.6033,21.6306,21.6033,21.6142,47600.0
2015-03-10 11:10:00,39.56,39.57,39.51,39.55,43700.0,21.6142,21.6197,21.5869,21.6088,43700.0
2015-03-10 11:15:00,39.55,39.59,39.55,39.59,47500.0,21.6088,21.6306,21.6088,21.6306,47500.0
2015-03-10 11:20:00,39.58,39.58,39.48,39.48,57700.0,21.6252,21.6252,21.5705,21.5705,57700.0
2015-03-10 11:25:00,39.48,39.49,39.41,39.43,76600.0,21.5705,21.576,21.5323,21.5432,76600.0
2015-03-10 11:30:00,39.42,39.44,39.37,39.38,73700.0,21.5378,21.5487,21.5104,21.5159,73700.0
2015-03-10 11:35:00,39.38,39.39,39.31,39.32,76500.0,21.5159,21.5214,21.4777,21.4831,76500.0
2015-03-10 11:40:00,39.33,39.35,39.31,39.31,30400.0,21.4886,21.4995,21.4777,21.4777,30400.0
2015-03-10 11:45:00,39.31,39.32,39.28,39.3,85500.0,21.4777,21.4831,21.4613,21.4722,85500.0
2015-03-10 11:50:00,39.3,39.36,39.29,39.32,62800.0,21.4722,21.505,21.4667,21.4831,62800.0
2015-03-10 11:55:00,39.31,39.33,39.2,39.2,89700.0,21.4777,21.4886,21.4176,21.4176,89700.0
2015-03-10 12:00:00,39.21,39.22,39.15,39.16,69600.0,21.423,21.4285,21.3902,21.3957,69600.0
2015-03-10 12:05:00,39.15,39.22,39.14,39.22,91800.0,21.3902,21.4285,21.3848,21.4285,91800.0
2015-03-10 12:10:00,39.21,39.22,39.12,39.16,67600.0,21.423,21.4285,21.3738,21.3957,67600.0
2015-03-10 12:15:00,39.16,39.16,39.05,39.07,142900.0,21.3957,21.3957,21.3356,21.3465,142900.0
2015-03-10 12:20:00,39.07,39.07,39.0,39.01,158600.0,21.3465,21.3465,21.3083,21.3137,158600.0
2015-03-10 12:25:00,39.01,39.02,38.91,38.95,197000.0,21.3137,21.3192,21.2591,21.281,197000.0
2015-03-10 12:30:00,38.94,38.98,38.83,38.86,205300.0,21.2755,21.2974,21.2154,21.2318,205300.0
2015-03-10 12:35:00,38.87,39.01,38.86,38.99,68500.0,21.2373,21.3137,21.2318,21.3028,68500.0
2015-03-10 12:40:00,38.99,39.02,38.94,39.0,123200.0,21.3028,21.3192,21.2755,21.3083,123200.0
2015-03-10 12:45:00,39.0,39.01,38.95,38.97,77900.0,21.3083,21.3137,21.281,21.2919,77900.0
2015-03-10 12:50:00,38.96,38.98,38.94,38.95,60300.0,21.2864,21.2974,21.2755,21.281,60300.0
2015-03-10 12:55:00,38.95,38.98,38.92,38.93,52200.0,21.281,21.2974,21.2646,21.27,52200.0
2015-03-10 13:00:00,38.93,38.99,38.92,38.98,57100.0,21.27,21.3028,21.2646,21.2974,57100.0
2015-03-10 13:05:00,38.98,39.0,38.95,38.96,19600.0,21.2974,21.3083,21.281,21.2864,19600.0
2015-03-10 13:10:00,38.96,38.98,38.96,38.96,39300.0,21.2864,21.2974,21.2864,21.2864,39300.0
2015-03-10 13:15:00,38.97,38.97,38.91,38.93,57200.0,21.2919,21.2919,21.2591,21.27,57200.0
2015-03-10 13:20:00,38.94,38.96,38.93,38.94,42600.0,21.2755,21.2864,21.27,21.2755,42600.0
2015-03-10 13:25:00,38.94,38.96,38.92,38.94,81000.0,21.2755,21.2864,21.2646,21.2755,81000.0
2015-03-10 13:30:00,38.94,38.95,38.92,38.95,47600.0,21.2755,21.281,21.2646,21.281,47600.0
2015-03-10 13:35:00,38.95,38.97,38.92,38.93,44100.0,21.281,21.2919,21.2646,21.27,44100.0
2015-03-10 13:40:00,38.93,38.93,38.9,38.91,34900.0,21.27,21.27,21.2536,21.2591,34900.0
2015-03-10 13:45:00,38.91,38.93,38.9,38.92,40000.0,21.2591,21.27,21.2536,21.2646,40000.0
2015-03-10 13:50:00,38.92,38.92,38.88,38.89,36400.0,21.2646,21.2646,21.2427,21.2482,36400.0
2015-03-10 13:55:00,38.9,38.91,38.89,38.9,23700.0,21.2536,21.2591,21.2482,21.2536,23700.0
2015-03-10 14:00:00,38.9,38.95,38.9,38.94,42000.0,21.2536,21.281,21.2536,21.2755,42000.0
2015-03-10 14:05:00,38.94,38.98,38.93,38.97,37400.0,21.2755,21.2974,21.27,21.2919,37400.0
2015-03-10 14:10:00,38.98,38.98,38.92,38.94,61900.0,21.2974,21.2974,21.2646,21.2755,61900.0
2015-03-10 14:15:00,38.94,38.96,38.91,38.91,55200.0,21.2755,21.2864,21.2591,21.2591,55200.0
2015-03-10 14:20:00,38.91,38.92,38.9,38.91,49500.0,21.2591,21.2646,21.2536,21.2591,49500.0
2015-03-10 14:25:00,38.91,38.92,38.9,38.92,33900.0,21.2591,21.2646,21.2536,21.2646,33900.0
2015-03-10 14:30:00,38.93,38.99,38.92,38.98,102300.0,21.27,21.3028,21.2646,21.2974,102300.0
2015-03-10 14:35:00,38.98,39.0,38.97,39.0,72700.0,21.2974,21.3083,21.2919,21.3083,72700.0
2015-03-10 14:40:00,39.0,39.0,38.96,38.96,79300.0,21.3083,21.3083,21.2864,21.2864,79300.0
2015-03-10 14:45:00,38.97,39.01,38.96,38.98,68100.0,21.2919,21.3137,21.2864,21.2974,68100.0
2015-03-10 14:50:00,38.98,39.02,38.98,39.0,60900.0,21.2974,21.3192,21.2974,21.3083,60900.0
2015-03-10 14:55:00,39.0,39.0,38.97,38.99,67900.0,21.3083,21.3083,21.2919,21.3028,67900.0
2015-03-10 15:00:00,39.0,39.02,38.97,39.01,80000.0,21.3083,21.3192,21.2919,21.3137,80000.0
2015-03-10 15:05:00,39.0,39.05,39.0,39.04,97100.0,21.3083,21.3356,21.3083,21.3301,97100.0
2015-03-10 15:10:00,39.05,39.05,39.03,39.04,112500.0,21.3356,21.3356,21.3247,21.3301,112500.0
2015-03-10 15:15:00,39.03,39.07,39.02,39.06,80800.0,21.3247,21.3465,21.3192,21.3411,80800.0
2015-03-10 15:20:00,39.07,39.1,39.06,39.1,88700.0,21.3465,21.3629,21.3411,21.3629,88700.0
2015-03-10 15:25:00,39.1,39.1,39.07,39.08,123100.0,21.3629,21.3629,21.3465,21.352,123100.0
2015-03-10 15:30:00,39.08,39.09,39.06,39.09,119600.0,21.352,21.3575,21.3411,21.3575,119600.0
2015-03-10 15:35:00,39.08,39.09,39.07,39.08,109200.0,21.352,21.3575,21.3465,21.352,109200.0
2015-03-10 15:40:00,39.08,39.12,39.07,39.11,86900.0,21.352,21.3738,21.3465,21.3684,86900.0
2015-03-10 15:45:00,39.1,39.11,39.09,39.09,81400.0,21.3629,21.3684,21.3575,21.3575,81400.0
2015-03-10 15:50:00,39.09,39.12,39.09,39.11,184900.0,21.3575,21.3738,21.3575,21.3684,184900.0
2015-03-10 15:55:00,39.1,39.11,39.05,39.05,290200.0,21.3629,21.3684,21.3356,21.3356,290200.0
2015-03-11 09:30:00,38.64,38.64,38.55,38.62,260300.0,21.1116,21.1116,21.0624,21.1007,260300.0
2015-03-11 09:35:00,38.61,38.62,38.53,38.55,225500.0,21.0952,21.1007,21.0515,21.0624,225500.0
2015-03-11 09:40:00,38.55,38.58,38.51,38.58,126400.0,21.0624,21.0788,21.0406,21.0788,126400.0
2015-03-11 09:45:00,38.58,38.59,38.51,38.51,69700.0,21.0788,21.0843,21.0406,21.0406,69700.0
2015-03-11 09:50:00,38.51,38.52,38.35,38.35,202000.0,21.0406,21.046,20.9531,20.9531,202000.0
2015-03-11 09:55:00,38.35,38.45,38.34,38.44,77400.0,20.9531,21.0078,20.9477,21.0023,77400.0
2015-03-11 10:00:00,38.43,38.46,38.37,38.39,107500.0,20.9968,21.0132,20.9641,20.975,107500.0
2015-03-11 10:05:00,38.4,38.4,38.37,38.39,205600.0,20.9805,20.9805,20.9641,20.975,205600.0
2015-03-11 10:10:00,38.39,38.4,38.35,38.37,182000.0,20.975,20.9805,20.9531,20.9641,182000.0
2015-03-11 10:15:00,38.37,38.38,38.31,38.32,168100.0,20.9641,20.9695,20.9313,20.9367,168100.0
2015-03-11 10:20:00,38.32,38.34,38.26,38.33,372800.0,20.9367,20.9477,20.904,20.9422,372800.0
2015-03-11 10:25:00,38.33,38.4,38.31,38.38,98800.0,20.9422,20.9805,20.9313,20.9695,98800.0
2015-03-11 10:30:00,38.38,38.38,38.24,38.24,258700.0,20.9695,20.9695,20.893,20.893,258700.0
2015-03-11 10:35:00,38.23,38.24,38.14,38.15,179500.0,20.8876,20.893,20.8384,20.8439,179500.0
2015-03-11 10:40:00,38.15,38.23,38.14,38.23,147400.0,20.8439,20.8876,20.8384,20.8876,147400.0
2015-03-11 10:45:00,38.23,38.25,38.19,38.2,68000.0,20.8876,20.8985,20.8657,20.8712,68000.0
2015-03-11 10:50:00,38.19,38.2,38.14,38.19,166400.0,20.8657,20.8712,20.8384,20.8657,166400.0
2015-03-11 10:55:00,38.2,38.23,38.17,38.2,103300.0,20.8712,20.8876,20.8548,20.8712,103300.0
2015-03-11 11:00:00,38.2,38.22,38.16,38.17,90300.0,20.8712,20.8821,20.8493,20.8548,90300.0
2015-03-11 11:05:00,38.16,38.2,38.15,38.2,63600.0,20.8493,20.8712,20.8439,20.8712,63600.0
2015-03-11 11:10:00,38.2,38.24,38.18,38.23,167600.0,20.8712,20.893,20.8603,20.8876,167600.0
2015-03-11 11:15:00,38.22,38.24,38.19,38.22,59500.0,20.8821,20.893,20.8657,20.8821,59500.0
2015-03-11 11:20:00,38.22,38.24,38.19,38.21,68600.0,20.8821,20.893,20.8657,20.8766,68600.0
2015-03-11 11:25:00,38.21,38.33,38.19,38.32,149000.0,20.8766,20.9422,20.8657,20.9367,149000.0
2015-03-11 11:30:00,38.31,38.35,38.29,38.32,105000.0,20.9313,20.9531,20.9204,20.9367,105000.0
2015-03-11 11:35:00,38.32,38.32,38.25,38.27,103600.0,20.9367,20.9367,20.8985,20.9094,103600.0
2015-03-11 11:40:00,38.27,38.29,38.24,38.27,93700.0,20.9094,20.9204,20.893,20.9094,93700.0
2015-03-11 11:45:00,38.27,38.28,38.25,38.26,54000.0,20.9094,20.9149,20.8985,20.904,54000.0
2015-03-11 11:50:00,38.24,38.25,38.19,38.2,94300.0,20.893,20.8985,20.8657,20.8712,94300.0
2015-03-11 11:55:00,38.2,38.21,38.17,38.2,34600.0,20.8712,20.8766,20.8548,20.8712,34600.0
2015-03-11 12:00:00,38.2,38.24,38.19,38.23,39400.0,20.8712,20.893,20.8657,20.8876,39400.0
2015-03-11 12:05:00,38.23,38.23,38.15,38.15,63600.0,20.8876,20.8876,20.8439,20.8439,63600.0
2015-03-11 12:10:00,38.16,38.23,38.15,38.21,45400.0,20.8493,20.8876,20.8439,20.8766,45400.0
2015-03-11 12:15:00,38.22,38.23,38.19,38.23,29200.0,20.8821,20.8876,20.8657,20.8876,29200.0
2015-03-11 12:20:00,38.23,38.24,38.2,38.22,42500.0,20.8876,20.893,20.8712,20.8821,42500.0
2015-03-11 12:25:00,38.22,38.26,38.18,38.22,69800.0,20.8821,20.904,20.8603,20.8821,69800.0
2015-03-11 12:30:00,38.24,38.31,38.23,38.27,100200.0,20.893,20.9313,20.8876,20.9094,100200.0
2015-03-11 12:35:00,38.27,38.33,38.23,38.33,126400.0,20.9094,20.9422,20.8876,20.9422,126400.0
2015-03-11 12:40:00,38.32,38.38,38.31,38.36,49100.0,20.9367,20.9695,20.9313,20.9586,49100.0
2015-03-11 12:45:00,38.35,38.36,38.31,38.33,29100.0,20.9531,20.9586,20.9313,20.9422,29100.0
2015-03-11 12:50:00,38.33,38.35,38.31,38.33,31400.0,20.9422,20.9531,20.9313,20.9422,31400.0
2015-03-11 12:55:00,38.34,38.35,38.32,38.33,23400.0,20.9477,20.9531,20.9367,20.9422,23400.0
2015-03-11 13:00:00,38.32,38.35,38.31,38.33,24200.0,20.9367,20.9531,20.9313,20.9422,24200.0
2015-03-11 13:05:00,38.32,38.39,38.32,38.37,39000.0,20.9367,20.975,20.9367,20.9641,39000.0
2015-03-11 13:10:00,38.38,38.39,38.36,38.38,23000.0,20.9695,20.975,20.9586,20.9695,23000.0
2015-03-11 13:15:00,38.37,38.37,38.33,38.34,22300.0,20.9641,20.9641,20.9422,20.9477,22300.0
2015-03-11 13:20:00,38.34,38.35,38.31,38.32,23800.0,20.9477,20.9531,20.9313,20.9367,23800.0
2015-03-11 13:25:00,38.31,38.34,38.3,38.31,35800.0,20.9313,20.9477,20.9258,20.9313,35800.0
2015-03-11 13:30:00,38.31,38.31,38.25,38.25,35700.0,20.9313,20.9313,20.8985,20.8985,35700.0
2015-03-11 13:35:00,38.26,38.29,38.25,38.28,56500.0,20.904,20.9204,20.8985,20.9149,56500.0
2015-03-11 13:40:00,38.28,38.28,38.25,38.26,38300.0,20.9149,20.9149,20.8985,20.904,38300.0
2015-03-11 13:45:00,38.26,38.26,38.21,38.21,42300.0,20.904,20.904,20.8766,20.8766,42300.0
2015-03-11 13:50:00,38.21,38.22,38.19,38.22,35300.0,20.8766,20.8821,20.8657,20.8821,35300.0
2015-03-11 13:55:00,38.22,38.29,38.22,38.28,28200.0,20.8821,20.9204,20.8821,20.9149,28200.0
2015-03-11 14:00:00,38.29,38.36,38.26,38.35,49700.0,20.9204,20.9586,20.904,20.9531,49700.0
2015-03-11 14:05:00,38.34,38.38,38.33,38.33,83700.0,20.9477,20.9695,20.9422,20.9422,83700.0
2015-03-11 14:10:00,38.33,38.34,38.28,38.29,41400.0,20.9422,20.9477,20.9149,20.9204,41400.0
2015-03-11 14:15:00,38.29,38.31,38.27,38.29,79100.0,20.9204,20.9313,20.9094,20.9204,79100.0
2015-03-11 14:20:00,38.29,38.3,38.23,38.27,106200.0,20.9204,20.9258,20.8876,20.9094,106200.0
2015-03-11 14:25:00,38.27,38.32,38.26,38.26,43700.0,20.9094,20.9367,20.904,20.904,43700.0
2015-03-11 14:30:00,38.26,38.28,38.25,38.27,50900.0,20.904,20.9149,20.8985,20.9094,50900.0
2015-03-11 14:35:00,38.27,38.29,38.25,38.28,49700.0,20.9094,20.9204,20.8985,20.9149,49700.0
2015-03-11 14:40:00,38.28,38.29,38.23,38.26,50300.0,20.9149,20.9204,20.8876,20.904,50300.0
2015-03-11 14:45:00,38.25,38.3,38.23,38.29,101500.0,20.8985,20.9258,20.8876,20.9204,101500.0
2015-03-11 14:50:00,38.29,38.32,38.29,38.32,53300.0,20.9204,20.9367,20.9204,20.9367,53300.0
2015-03-11 14:55:00,38.32,38.32,38.28,38.3,38500.0,20.9367,20.9367,20.9149,20.9258,38500.0
2015-03-11 15:00:00,38.29,38.33,38.29,38.33,55500.0,20.9204,20.9422,20.9204,20.9422,55500.0
2015-03-11 15:05:00,38.33,38.33,38.3,38.31,41100.0,20.9422,20.9422,20.9258,20.9313,41100.0
2015-03-11 15:10:00,38.31,38.31,38.27,38.27,56000.0,20.9313,20.9313,20.9094,20.9094,56000.0
2015-03-11 15:15:00,38.27,38.31,38.26,38.29,47900.0,20.9094,20.9313,20.904,20.9204,47900.0
2015-03-11 15:20:00,38.3,38.3,38.25,38.25,71900.0,20.9258,20.9258,20.8985,20.8985,71900.0
2015-03-11 15:25:00,38.26,38.27,38.25,38.26,38600.0,20.904,20.9094,20.8985,20.904,38600.0
2015-03-11 15:30:00,38.27,38.27,38.24,38.25,96300.0,20.9094,20.9094,20.893,20.8985,96300.0
2015-03-11 15:35:00,38.24,38.26,38.24,38.25,120900.0,20.893,20.904,20.893,20.8985,120900.0
2015-03-11 15:40:00,38.26,38.28,38.24,38.27,83000.0,20.904,20.9149,20.893,20.9094,83000.0
2015-03-11 15:45:00,38.27,38.28,38.26,38.27,79600.0,20.9094,20.9149,20.904,20.9094,79600.0
2015-03-11 15:50:00,38.26,38.29,38.25,38.27,151100.0,20.904,20.9204,20.8985,20.9094,151100.0
2015-03-11 15:55:00,38.27,38.28,38.19,38.22,594700.0,20.9094,20.9149,20.8657,20.8821,594700.0
2015-03-12 09:30:00,38.89,38.97,38.89,38.92,231400.0,21.2482,21.2919,21.2482,21.2646,231400.0
2015-03-12 09:35:00,38.92,38.93,38.78,38.81,152200.0,21.2646,21.27,21.1881,21.2045,152200.0
2015-03-12 09:40:00,38.81,38.84,38.77,38.78,92100.0,21.2045,21.2209,21.1826,21.1881,92100.0
2015-03-12 09:45:00,38.78,38.8,38.72,38.79,84200.0,21.1881,21.199,21.1553,21.1935,84200.0
2015-03-12 09:50:00,38.79,38.79,38.63,38.66,109300.0,21.1935,21.1935,21.1061,21.1225,109300.0
2015-03-12 09:55:00,38.66,38.67,38.51,38.51,86200.0,21.1225,21.128,21.0406,21.0406,86200.0
2015-03-12 10:00:00,38.52,38.56,38.46,38.54,115300.0,21.046,21.0679,21.0132,21.0569,115300.0
2015-03-12 10:05:00,38.54,38.59,38.44,38.45,88200.0,21.0569,21.0843,21.0023,21.0078,88200.0
2015-03-12 10:10:00,38.45,38.49,38.42,38.47,76300.0,21.0078,21.0296,20.9914,21.0187,76300.0
2015-03-12 10:15:00,38.46,38.48,38.38,38.39,70500.0,21.0132,21.0242,20.9695,20.975,70500.0
2015-03-12 10:20:00,38.4,38.44,38.38,38.39,97600.0,20.9805,21.0023,20.9695,20.975,97600.0
2015-03-12 10:25:00,38.39,38.42,38.39,38.39,71100.0,20.975,20.9914,20.975,20.975,71100.0
2015-03-12 10:30:00,38.39,38.39,38.35,38.36,72800.0,20.975,20.975,20.9531,20.9586,72800.0
2015-03-12 10:35:00,38.35,38.36,38.3,38.3,123700.0,20.9531,20.9586,20.9258,20.9258,123700.0
2015-03-12 10:40:00,38.3,38.3,38.25,38.26,66300.0,20.9258,20.9258,20.8985,20.904,66300.0
2015-03-12 10:45:00,38.26,38.3,38.25,38.29,49800.0,20.904,20.9258,20.8985,20.9204,49800.0
2015-03-12 10:50:00,38.29,38.33,38.28,38.29,66700.0,20.9204,20.9422,20.9149,20.9204,66700.0
2015-03-12 10:55:00,38.29,38.32,38.26,38.3,116400.0,20.9204,20.9367,20.904,20.9258,116400.0
2015-03-12 11:00:00,38.3,38.3,38.21,38.24,168100.0,20.9258,20.9258,20.8766,20.893,168100.0
2015-03-12 11:05:00,38.24,38.28,38.21,38.25,288900.0,20.893,20.9149,20.8766,20.8985,288900.0
2015-03-12 11:10:00,38.25,38.33,38.24,38.33,84700.0,20.8985,20.9422,20.893,20.9422,84700.0
2015-03-12 11:15:00,38.33,38.41,38.33,38.36,146600.0,20.9422,20.9859,20.9422,20.9586,146600.0
2015-03-12 11:20:00,38.37,38.41,38.33,38.4,128500.0,20.9641,20.9859,20.9422,20.9805,128500.0
2015-03-12 11:25:00,38.4,38.43,38.4,38.43,28400.0,20.9805,20.9968,20.9805,20.9968,28400.0
2015-03-12 11:30:00,38.42,38.44,38.36,38.37,67000.0,20.9914,21.0023,20.9586,20.9641,67000.0
2015-03-12 11:35:00,38.36,38.39,38.34,38.37,88100.0,20.9586,20.975,20.9477,20.9641,88100.0
2015-03-12 11:40:00,38.37,38.39,38.33,38.36,43500.0,20.9641,20.975,20.9422,20.9586,43500.0
2015-03-12 11:45:00,38.37,38.38,38.34,38.36,46400.0,20.9641,20.9695,20.9477,20.9586,46400.0
2015-03-12 11:50:00,38.36,38.37,38.31,38.33,55400.0,20.9586,20.9641,20.9313,20.9422,55400.0
2015-03-12 11:55:00,38.33,38.36,38.31,38.34,110100.0,20.9422,20.9586,20.9313,20.9477,110100.0
2015-03-12 12:00:00,38.34,38.36,38.31,38.35,40500.0,20.9477,20.9586,20.9313,20.9531,40500.0
2015-03-12 12:05:00,38.35,38.35,38.33,38.34,51400.0,20.9531,20.9531,20.9422,20.9477,51400.0
2015-03-12 12:10:00,38.34,38.35,38.31,38.35,83000.0,20.9477,20.9531,20.9313,20.9531,83000.0
2015-03-12 12:15:00,38.35,38.36,38.32,38.33,53000.0,20.9531,20.9586,20.9367,20.9422,53000.0
2015-03-12 12:20:00,38.33,38.33,38.25,38.27,105400.0,20.9422,20.9422,20.8985,20.9094,105400.0
2015-03-12 12:25:00,38.26,38.27,38.2,38.25,172900.0,20.904,20.9094,20.8712,20.8985,172900.0
2015-03-12 12:30:00,38.26,38.27,38.21,38.21,256200.0,20.904,20.9094,20.8766,20.8766,256200.0
2015-03-12 12:35:00,38.22,38.25,38.22,38.24,37900.0,20.8821,20.8985,20.8821,20.893,37900.0
2015-03-12 12:40:00,38.24,38.25,38.22,38.22,77200.0,20.893,20.8985,20.8821,20.8821,77200.0
2015-03-12 12:45:00,38.22,38.23,38.17,38.18,82100.0,20.8821,20.8876,20.8548,20.8603,82100.0
2015-03-12 12:50:00,38.17,38.24,38.17,38.24,35400.0,20.8548,20.893,20.8548,20.893,35400.0
2015-03-12 12:55:00,38.23,38.26,38.22,38.24,30400.0,20.8876,20.904,20.8821,20.893,30400.0
2015-03-12 13:00:00,38.23,38.25,38.22,38.24,31800.0,20.8876,20.8985,20.8821,20.893,31800.0
2015-03-12 13:05:00,38.25,38.27,38.23,38.25,39000.0,20.8985,20.9094,20.8876,20.8985,39000.0
2015-03-12 13:10:00,38.25,38.28,38.25,38.26,42200.0,20.8985,20.9149,20.8985,20.904,42200.0
2015-03-12 13:15:00,38.25,38.28,38.25,38.27,23700.0,20.8985,20.9149,20.8985,20.9094,23700.0
2015-03-12 13:20:00,38.28,38.28,38.23,38.24,39500.0,20.9149,20.9149,20.8876,20.893,39500.0
2015-03-12 13:25:00,38.24,38.24,38.21,38.22,39500.0,20.893,20.893,20.8766,20.8821,39500.0
2015-03-12 13:30:00,38.22,38.22,38.19,38.19,47600.0,20.8821,20.8821,20.8657,20.8657,47600.0
2015-03-12 13:35:00,38.2,38.23,38.19,38.21,86700.0,20.8712,20.8876,20.8657,20.8766,86700.0
2015-03-12 13:40:00,38.2,38.26,38.2,38.24,86800.0,20.8712,20.904,20.8712,20.893,86800.0
2015-03-12 13:45:00,38.23,38.25,38.22,38.25,33800.0,20.8876,20.8985,20.8821,20.8985,33800.0
2015-03-12 13:50:00,38.25,38.26,38.23,38.25,38400.0,20.8985,20.904,20.8876,20.8985,38400.0
2015-03-12 13:55:00,38.24,38.25,38.19,38.19,43600.0,20.893,20.8985,20.8657,20.8657,43600.0
2015-03-12 14:00:00,38.19,38.19,38.16,38.17,53000.0,20.8657,20.8657,20.8493,20.8548,53000.0
2015-03-12 14:05:00,38.17,38.21,38.16,38.19,55200.0,20.8548,20.8766,20.8493,20.8657,55200.0
2015-03-12 14:10:00,38.19,38.19,38.18,38.19,24300.0,20.8657,20.8657,20.8603,20.8657,24300.0
2015-03-12 14:15:00,38.19,38.21,38.17,38.2,46200.0,20.8657,20.8766,20.8548,20.8712,46200.0
2015-03-12 14:20:00,38.21,38.21,38.17,38.19,32900.0,20.8766,20.8766,20.8548,20.8657,32900.0
2015-03-12 14:25:00,38.19,38.2,38.16,38.17,77900.0,20.8657,20.8712,20.8493,20.8548,77900.0
2015-03-12 14:30:00,38.16,38.17,38.15,38.15,72100.0,20.8493,20.8548,20.8439,20.8439,72100.0
2015-03-12 14:35:00,38.16,38.16,38.13,38.14,64100.0,20.8493,20.8493,20.8329,20.8384,64100.0
2015-03-12 14:40:00,38.15,38.15,38.12,38.13,57100.0,20.8439,20.8439,20.8275,20.8329,57100.0
2015-03-12 14:45:00,38.13,38.13,38.1,38.11,51900.0,20.8329,20.8329,20.8165,20.822,51900.0
2015-03-12 14:50:00,38.12,38.12,38.1,38.11,40300.0,20.8275,20.8275,20.8165,20.822,40300.0
2015-03-12 14:55:00,38.11,38.13,38.1,38.12,36100.0,20.822,20.8329,20.8165,20.8275,36100.0
2015-03-12 15:00:00,38.11,38.15,38.11,38.14,50400.0,20.822,20.8439,20.822,20.8384,50400.0
2015-03-12 15:05:00,38.15,38.15,38.14,38.15,31400.0,20.8439,20.8439,20.8384,20.8439,31400.0
2015-03-12 15:10:00,38.14,38.15,38.12,38.12,69100.0,20.8384,20.8439,20.8275,20.8275,69100.0
2015-03-12 15:15:00,38.12,38.13,38.1,38.11,61300.0,20.8275,20.8329,20.8165,20.822,61300.0
2015-03-12 15:20:00,38.1,38.11,38.1,38.11,21600.0,20.8165,20.822,20.8165,20.822,21600.0
2015-03-12 15:25:00,38.11,38.11,38.1,38.11,31000.0,20.822,20.822,20.8165,20.822,31000.0
2015-03-12 15:30:00,38.1,38.12,38.1,38.1,42600.0,20.8165,20.8275,20.8165,20.8165,42600.0
2015-03-12 15:35:00,38.1,38.12,38.1,38.11,67200.0,20.8165,20.8275,20.8165,20.822,67200.0
2015-03-12 15:40:00,38.11,38.13,38.1,38.12,129000.0,20.822,20.8329,20.8165,20.8275,129000.0
2015-03-12 15:45:00,38.13,38.16,38.12,38.14,153300.0,20.8329,20.8493,20.8275,20.8384,153300.0
2015-03-12 15:50:00,38.14,38.15,38.14,38.15,78900.0,20.8384,20.8439,20.8384,20.8439,78900.0
2015-03-12 15:55:00,38.15,38.16,38.14,38.15,220900.0,20.8439,20.8493,20.8384,20.8439,220900.0
2015-03-13 09:30:00,37.57,37.59,37.33,37.39,620800.0,20.527,20.5379,20.3958,20.4286,620800.0
2015-03-13 09:35:00,37.4,37.4,37.25,37.26,203700.0,20.4341,20.4341,20.3521,20.3576,203700.0
2015-03-13 09:40:00,37.25,37.31,37.19,37.29,195500.0,20.3521,20.3849,20.3194,20.374,195500.0
2015-03-13 09:45:00,37.28,37.43,37.26,37.32,147100.0,20.3685,20.4505,20.3576,20.3904,147100.0
2015-03-13 09:50:00,37.33,37.43,37.33,37.42,111500.0,20.3958,20.4505,20.3958,20.445,111500.0
2015-03-13 09:55:00,37.43,37.43,37.34,37.35,81900.0,20.4505,20.4505,20.4013,20.4068,81900.0
2015-03-13 10:00:00,37.35,37.37,37.3,37.31,66700.0,20.4068,20.4177,20.3795,20.3849,66700.0
2015-03-13 10:05:00,37.31,37.32,37.27,37.29,75900.0,20.3849,20.3904,20.3631,20.374,75900.0
2015-03-13 10:10:00,37.29,37.29,37.21,37.22,106800.0,20.374,20.374,20.3303,20.3357,106800.0
2015-03-13 10:15:00,37.23,37.26,37.21,37.26,77400.0,20.3412,20.3576,20.3303,20.3576,77400.0
2015-03-13 10:20:00,37.26,37.28,37.13,37.15,190000.0,20.3576,20.3685,20.2866,20.2975,190000.0
2015-03-13 10:25:00,37.14,37.15,37.08,37.08,129200.0,20.292,20.2975,20.2593,20.2593,129200.0
2015-03-13 10:30:00,37.09,37.09,37.02,37.04,151500.0,20.2647,20.2647,20.2265,20.2374,151500.0
2015-03-13 10:35:00,37.03,37.06,36.95,37.04,425500.0,20.2319,20.2483,20.1882,20.2374,425500.0
2015-03-13 10:40:00,37.04,37.16,37.03,37.12,95200.0,20.2374,20.303,20.2319,20.2811,95200.0
2015-03-13 10:45:00,37.13,37.13,37.09,37.12,43300.0,20.2866,20.2866,20.2647,20.2811,43300.0
2015-03-13 10:50:00,37.13,37.13,37.09,37.11,70400.0,20.2866,20.2866,20.2647,20.2756,70400.0
2015-03-13 10:55:00,37.11,37.13,37.07,37.07,62400.0,20.2756,20.2866,20.2538,20.2538,62400.0
2015-03-13 11:00:00,37.06,37.11,37.05,37.1,104800.0,20.2483,20.2756,20.2429,20.2702,104800.0
2015-03-13 11:05:00,37.1,37.2,37.09,37.2,83000.0,20.2702,20.3248,20.2647,20.3248,83000.0
2015-03-13 11:10:00,37.2,37.3,37.19,37.29,88100.0,20.3248,20.3795,20.3194,20.374,88100.0
2015-03-13 11:15:00,37.3,37.34,37.27,37.27,81900.0,20.3795,20.4013,20.3631,20.3631,81900.0
2015-03-13 11:20:00,37.28,37.32,37.27,37.29,50300.0,20.3685,20.3904,20.3631,20.374,50300.0
2015-03-13 11:25:00,37.29,37.29,37.21,37.21,60800.0,20.374,20.374,20.3303,20.3303,60800.0
2015-03-13 11:30:00,37.21,37.25,37.2,37.23,64300.0,20.3303,20.3521,20.3248,20.3412,64300.0
2015-03-13 11:35:00,37.24,37.27,37.22,37.24,84300.0,20.3467,20.3631,20.3357,20.3467,84300.0
2015-03-13 11:40:00,37.23,37.24,37.13,37.14,76200.0,20.3412,20.3467,20.2866,20.292,76200.0
2015-03-13 11:45:00,37.13,37.15,37.08,37.11,105000.0,20.2866,20.2975,20.2593,20.2756,105000.0
2015-03-13 11:50:00,37.11,37.12,37.04,37.08,79700.0,20.2756,20.2811,20.2374,20.2593,79700.0
2015-03-13 11:55:00,37.08,37.13,37.06,37.13,82600.0,20.2593,20.2866,20.2483,20.2866,82600.0
2015-03-13 12:00:00,37.12,37.12,37.09,37.12,60400.0,20.2811,20.2811,20.2647,20.2811,60400.0
2015-03-13 12:05:00,37.12,37.14,37.08,37.14,48100.0,20.2811,20.292,20.2593,20.292,48100.0
2015-03-13 12:10:00,37.13,37.17,37.13,37.14,44300.0,20.2866,20.3084,20.2866,20.292,44300.0
2015-03-13 12:15:00,37.14,37.15,37.12,37.14,55800.0,20.292,20.2975,20.2811,20.292,55800.0
2015-03-13 12:20:00,37.13,37.17,37.13,37.16,44600.0,20.2866,20.3084,20.2866,20.303,44600.0
2015-03-13 12:25:00,37.16,37.17,37.09,37.12,69500.0,20.303,20.3084,20.2647,20.2811,69500.0
2015-03-13 12:30:00,37.12,37.16,37.11,37.15,50100.0,20.2811,20.303,20.2756,20.2975,50100.0
2015-03-13 12:35:00,37.15,37.2,37.14,37.19,85800.0,20.2975,20.3248,20.292,20.3194,85800.0
2015-03-13 12:40:00,37.18,37.22,37.18,37.21,43500.0,20.3139,20.3357,20.3139,20.3303,43500.0
2015-03-13 12:45:00,37.2,37.23,37.2,37.22,23200.0,20.3248,20.3412,20.3248,20.3357,23200.0
2015-03-13 12:50:00,37.23,37.26,37.22,37.25,29200.0,20.3412,20.3576,20.3357,20.3521,29200.0
2015-03-13 12:55:00,37.25,37.28,37.24,37.26,37300.0,20.3521,20.3685,20.3467,20.3576,37300.0
2015-03-13 13:00:00,37.26,37.26,37.22,37.24,39900.0,20.3576,20.3576,20.3357,20.3467,39900.0
2015-03-13 13:05:00,37.23,37.28,37.23,37.26,30400.0,20.3412,20.3685,20.3412,20.3576,30400.0
2015-03-13 13:10:00,37.26,37.26,37.23,37.25,36000.0,20.3576,20.3576,20.3412,20.3521,36000.0
2015-03-13 13:15:00,37.25,37.25,37.2,37.21,50200.0,20.3521,20.3521,20.3248,20.3303,50200.0
2015-03-13 13:20:00,37.21,37.22,37.15,37.17,87500.0,20.3303,20.3357,20.2975,20.3084,87500.0
2015-03-13 13:25:00,37.16,37.18,37.11,37.12,60200.0,20.303,20.3139,20.2756,20.2811,60200.0
2015-03-13 13:30:00,37.12,37.17,37.12,37.14,52200.0,20.2811,20.3084,20.2811,20.292,52200.0
2015-03-13 13:35:00,37.15,37.16,37.13,37.15,20200.0,20.2975,20.303,20.2866,20.2975,20200.0
2015-03-13 13:40:00,37.16,37.17,37.14,37.16,40700.0,20.303,20.3084,20.292,20.303,40700.0
2015-03-13 13:45:00,37.16,37.23,37.14,37.23,66500.0,20.303,20.3412,20.292,20.3412,66500.0
2015-03-13 13:50:00,37.23,37.24,37.2,37.23,70000.0,20.3412,20.3467,20.3248,20.3412,70000.0
2015-03-13 13:55:00,37.23,37.25,37.21,37.25,54200.0,20.3412,20.3521,20.3303,20.3521,54200.0
2015-03-13 14:00:00,37.25,37.26,37.22,37.22,61200.0,20.3521,20.3576,20.3357,20.3357,61200.0
2015-03-13 14:05:00,37.23,37.28,37.22,37.27,44100.0,20.3412,20.3685,20.3357,20.3631,44100.0
2015-03-13 14:10:00,37.27,37.28,37.23,37.25,72700.0,20.3631,20.3685,20.3412,20.3521,72700.0
2015-03-13 14:15:00,37.25,37.3,37.25,37.29,50600.0,20.3521,20.3795,20.3521,20.374,50600.0
2015-03-13 14:20:00,37.3,37.31,37.27,37.28,75100.0,20.3795,20.3849,20.3631,20.3685,75100.0
2015-03-13 14:25:00,37.28,37.29,37.21,37.27,81500.0,20.3685,20.374,20.3303,20.3631,81500.0
2015-03-13 14:30:00,37.27,37.3,37.26,37.29,78700.0,20.3631,20.3795,20.3576,20.374,78700.0
2015-03-13 14:35:00,37.29,37.31,37.27,37.28,60100.0,20.374,20.3849,20.3631,20.3685,60100.0
2015-03-13 14:40:00,37.29,37.29,37.25,37.25,37100.0,20.374,20.374,20.3521,20.3521,37100.0
2015-03-13 14:45:00,37.26,37.29,37.25,37.27,84300.0,20.3576,20.374,20.3521,20.3631,84300.0
2015-03-13 14:50:00,37.27,37.31,37.26,37.27,46800.0,20.3631,20.3849,20.3576,20.3631,46800.0
2015-03-13 14:55:00,37.27,37.31,37.27,37.31,54400.0,20.3631,20.3849,20.3631,20.3849,54400.0
2015-03-13 15:00:00,37.31,37.32,37.3,37.32,67600.0,20.3849,20.3904,20.3795,20.3904,67600.0
2015-03-13 15:05:00,37.32,37.33,37.3,37.33,49500.0,20.3904,20.3958,20.3795,20.3958,49500.0
2015-03-13 15:10:00,37.33,37.36,37.32,37.36,55700.0,20.3958,20.4122,20.3904,20.4122,55700.0
2015-03-13 15:15:00,37.36,37.39,37.35,37.38,101000.0,20.4122,20.4286,20.4068,20.4232,101000.0
2015-03-13 15:20:00,37.37,37.39,37.36,37.39,104600.0,20.4177,20.4286,20.4122,20.4286,104600.0
2015-03-13 15:25:00,37.38,37.44,37.38,37.43,72800.0,20.4232,20.4559,20.4232,20.4505,72800.0
2015-03-13 15:30:00,37.44,37.45,37.42,37.42,149400.0,20.4559,20.4614,20.445,20.445,149400.0
2015-03-13 15:35:00,37.43,37.45,37.42,37.45,78500.0,20.4505,20.4614,20.445,20.4614,78500.0
2015-03-13 15:40:00,37.45,37.49,37.44,37.47,174500.0,20.4614,20.4833,20.4559,20.4723,174500.0
2015-03-13 15:45:00,37.48,37.5,37.47,37.5,184300.0,20.4778,20.4887,20.4723,20.4887,184300.0
2015-03-13 15:50:00,37.5,37.59,37.49,37.59,285600.0,20.4887,20.5379,20.4833,20.5379,285600.0
2015-03-13 15:55:00,37.59,37.61,37.59,37.59,292200.0,20.5379,20.5488,20.5379,20.5379,292200.0
2015-03-16 09:30:00,37.12,37.15,36.94,36.96,563800.0,20.2811,20.2975,20.1828,20.1937,563800.0
2015-03-16 09:35:00,36.96,37.01,36.88,36.9,257200.0,20.1937,20.221,20.15,20.1609,257200.0
2015-03-16 09:40:00,36.91,37.04,36.9,37.02,291500.0,20.1664,20.2374,20.1609,20.2265,291500.0
2015-03-16 09:45:00,37.02,37.1,37.01,37.03,125400.0,20.2265,20.2702,20.221,20.2319,125400.0
2015-03-16 09:50:00,37.03,37.12,37.03,37.09,105400.0,20.2319,20.2811,20.2319,20.2647,105400.0
2015-03-16 09:55:00,37.1,37.13,37.08,37.08,62600.0,20.2702,20.2866,20.2593,20.2593,62600.0
2015-03-16 10:00:00,37.09,37.12,37.03,37.06,113800.0,20.2647,20.2811,20.2319,20.2483,113800.0
2015-03-16 10:05:00,37.06,37.16,37.06,37.14,53000.0,20.2483,20.303,20.2483,20.292,53000.0
2015-03-16 10:10:00,37.14,37.15,37.1,37.13,73400.0,20.292,20.2975,20.2702,20.2866,73400.0
2015-03-16 10:15:00,37.12,37.13,37.05,37.08,94400.0,20.2811,20.2866,20.2429,20.2593,94400.0
2015-03-16 10:20:00,37.08,37.08,37.03,37.04,58400.0,20.2593,20.2593,20.2319,20.2374,58400.0
2015-03-16 10:25:00,37.03,37.09,37.02,37.04,174800.0,20.2319,20.2647,20.2265,20.2374,174800.0
2015-03-16 10:30:00,37.04,37.05,37.0,37.01,62700.0,20.2374,20.2429,20.2155,20.221,62700.0
2015-03-16 10:35:00,37.01,37.07,37.0,37.04,91100.0,20.221,20.2538,20.2155,20.2374,91100.0
2015-03-16 10:40:00,37.04,37.09,37.03,37.08,68400.0,20.2374,20.2647,20.2319,20.2593,68400.0
2015-03-16 10:45:00,37.07,37.09,37.04,37.04,70300.0,20.2538,20.2647,20.2374,20.2374,70300.0
2015-03-16 10:50:00,37.04,37.11,37.04,37.09,85900.0,20.2374,20.2756,20.2374,20.2647,85900.0
2015-03-16 10:55:00,37.09,37.09,37.04,37.05,62700.0,20.2647,20.2647,20.2374,20.2429,62700.0
2015-03-16 11:00:00,37.05,37.06,37.03,37.04,84000.0,20.2429,20.2483,20.2319,20.2374,84000.0
2015-03-16 11:05:00,37.04,37.05,37.02,37.04,56200.0,20.2374,20.2429,20.2265,20.2374,56200.0
2015-03-16 11:10:00,37.05,37.06,37.03,37.06,66000.0,20.2429,20.2483,20.2319,20.2483,66000.0
2015-03-16 11:15:00,37.06,37.08,37.05,37.06,94900.0,20.2483,20.2593,20.2429,20.2483,94900.0
2015-03-16 11:20:00,37.06,37.07,37.03,37.06,73500.0,20.2483,20.2538,20.2319,20.2483,73500.0
2015-03-16 11:25:00,37.06,37.08,37.02,37.04,77500.0,20.2483,20.2593,20.2265,20.2374,77500.0
2015-03-16 11:30:00,37.05,37.1,37.04,37.09,74800.0,20.2429,20.2702,20.2374,20.2647,74800.0
2015-03-16 11:35:00,37.09,37.1,37.07,37.1,37900.0,20.2647,20.2702,20.2538,20.2702,37900.0
2015-03-16 11:40:00,37.1,37.17,37.1,37.11,79300.0,20.2702,20.3084,20.2702,20.2756,79300.0
2015-03-16 11:45:00,37.11,37.13,37.09,37.12,42800.0,20.2756,20.2866,20.2647,20.2811,42800.0
2015-03-16 11:50:00,37.11,37.16,37.11,37.16,55400.0,20.2756,20.303,20.2756,20.303,55400.0
2015-03-16 11:55:00,37.16,37.16,37.1,37.14,36300.0,20.303,20.303,20.2702,20.292,36300.0
2015-03-16 12:00:00,37.14,37.19,37.12,37.17,52300.0,20.292,20.3194,20.2811,20.3084,52300.0
2015-03-16 12:05:00,37.16,37.25,37.16,37.24,76700.0,20.303,20.3521,20.303,20.3467,76700.0
2015-03-16 12:10:00,37.24,37.27,37.23,37.25,40800.0,20.3467,20.3631,20.3412,20.3521,40800.0
2015-03-16 12:15:00,37.26,37.27,37.23,37.24,29800.0,20.3576,20.3631,20.3412,20.3467,29800.0
2015-03-16 12:20:00,37.24,37.27,37.21,37.21,64800.0,20.3467,20.3631,20.3303,20.3303,64800.0
2015-03-16 12:25:00,37.21,37.28,37.19,37.27,38700.0,20.3303,20.3685,20.3194,20.3631,38700.0
2015-03-16 12:30:00,37.27,37.29,37.24,37.27,64400.0,20.3631,20.374,20.3467,20.3631,64400.0
2015-03-16 12:35:00,37.27,37.35,37.27,37.32,79800.0,20.3631,20.4068,20.3631,20.3904,79800.0
2015-03-16 12:40:00,37.31,37.36,37.31,37.34,65900.0,20.3849,20.4122,20.3849,20.4013,65900.0
2015-03-16 12:45:00,37.33,37.38,37.32,37.35,42000.0,20.3958,20.4232,20.3904,20.4068,42000.0
2015-03-16 12:50:00,37.36,37.39,37.34,37.35,57200.0,20.4122,20.4286,20.4013,20.4068,57200.0
2015-03-16 12:55:00,37.36,37.39,37.35,37.37,28400.0,20.4122,20.4286,20.4068,20.4177,28400.0
2015-03-16 13:00:00,37.36,37.38,37.33,37.34,49000.0,20.4122,20.4232,20.3958,20.4013,49000.0
2015-03-16 13:05:00,37.32,37.34,37.31,37.33,23400.0,20.3904,20.4013,20.3849,20.3958,23400.0
2015-03-16 13:10:00,37.32,37.34,37.31,37.33,24700.0,20.3904,20.4013,20.3849,20.3958,24700.0
2015-03-16 13:15:00,37.33,37.37,37.32,37.36,24700.0,20.3958,20.4177,20.3904,20.4122,24700.0
2015-03-16 13:20:00,37.36,37.37,37.34,37.35,34800.0,20.4122,20.4177,20.4013,20.4068,34800.0
2015-03-16 13:25:00,37.36,37.36,37.33,37.34,25800.0,20.4122,20.4122,20.3958,20.4013,25800.0
2015-03-16 13:30:00,37.35,37.36,37.33,37.34,32100.0,20.4068,20.4122,20.3958,20.4013,32100.0
2015-03-16 13:35:00,37.35,37.38,37.34,37.37,33000.0,20.4068,20.4232,20.4013,20.4177,33000.0
2015-03-16 13:40:00,37.37,37.4,37.37,37.39,27500.0,20.4177,20.4341,20.4177,20.4286,27500.0
2015-03-16 13:45:00,37.4,37.4,37.37,37.38,26100.0,20.4341,20.4341,20.4177,20.4232,26100.0
2015-03-16 13:50:00,37.38,37.41,37.38,37.39,29800.0,20.4232,20.4396,20.4232,20.4286,29800.0
2015-03-16 13:55:00,37.39,37.4,37.35,37.35,25100.0,20.4286,20.4341,20.4068,20.4068,25100.0
2015-03-16 14:00:00,37.35,37.38,37.33,37.38,31900.0,20.4068,20.4232,20.3958,20.4232,31900.0
2015-03-16 14:05:00,37.37,37.38,37.34,37.35,36600.0,20.4177,20.4232,20.4013,20.4068,36600.0
2015-03-16 14:10:00,37.35,37.36,37.33,37.34,40300.0,20.4068,20.4122,20.3958,20.4013,40300.0
2015-03-16 14:15:00,37.34,37.36,37.34,37.35,27500.0,20.4013,20.4122,20.4013,20.4068,27500.0
2015-03-16 14:20:00,37.35,37.39,37.35,37.38,53800.0,20.4068,20.4286,20.4068,20.4232,53800.0
2015-03-16 14:25:00,37.39,37.41,37.38,37.41,27600.0,20.4286,20.4396,20.4232,20.4396,27600.0
2015-03-16 14:30:00,37.42,37.47,37.41,37.47,48000.0,20.445,20.4723,20.4396,20.4723,48000.0
2015-03-16 14:35:00,37.47,37.47,37.44,37.44,34800.0,20.4723,20.4723,20.4559,20.4559,34800.0
2015-03-16 14:40:00,37.44,37.48,37.44,37.45,42900.0,20.4559,20.4778,20.4559,20.4614,42900.0
2015-03-16 14:45:00,37.45,37.49,37.45,37.48,54000.0,20.4614,20.4833,20.4614,20.4778,54000.0
2015-03-16 14:50:00,37.48,37.5,37.46,37.46,31800.0,20.4778,20.4887,20.4669,20.4669,31800.0
2015-03-16 14:55:00,37.47,37.48,37.44,37.44,57400.0,20.4723,20.4778,20.4559,20.4559,57400.0
2015-03-16 15:00:00,37.45,37.49,37.45,37.48,42800.0,20.4614,20.4833,20.4614,20.4778,42800.0
2015-03-16 15:05:00,37.49,37.49,37.46,37.47,54300.0,20.4833,20.4833,20.4669,20.4723,54300.0
2015-03-16 15:10:00,37.47,37.5,37.47,37.49,42600.0,20.4723,20.4887,20.4723,20.4833,42600.0
2015-03-16 15:15:00,37.49,37.5,37.48,37.49,60700.0,20.4833,20.4887,20.4778,20.4833,60700.0
2015-03-16 15:20:00,37.49,37.49,37.45,37.46,58400.0,20.4833,20.4833,20.4614,20.4669,58400.0
2015-03-16 15:25:00,37.46,37.48,37.46,37.48,33600.0,20.4669,20.4778,20.4669,20.4778,33600.0
2015-03-16 15:30:00,37.48,37.5,37.47,37.49,52800.0,20.4778,20.4887,20.4723,20.4833,52800.0
2015-03-16 15:35:00,37.49,37.5,37.47,37.49,101600.0,20.4833,20.4887,20.4723,20.4833,101600.0
2015-03-16 15:40:00,37.49,37.53,37.48,37.51,60400.0,20.4833,20.5051,20.4778,20.4942,60400.0
2015-03-16 15:45:00,37.52,37.54,37.51,37.54,170400.0,20.4997,20.5106,20.4942,20.5106,170400.0
2015-03-16 15:50:00,37.54,37.54,37.51,37.51,87000.0,20.5106,20.5106,20.4942,20.4942,87000.0
2015-03-16 15:55:00,37.51,37.55,37.51,37.54,227900.0,20.4942,20.516,20.4942,20.5106,227900.0
2015-03-17 09:30:00,37.62,37.69,37.6,37.68,187300.0,20.5543,20.5925,20.5434,20.5871,187300.0
2015-03-17 09:35:00,37.67,37.8,37.67,37.77,185300.0,20.5816,20.6526,20.5816,20.6362,185300.0
2015-03-17 09:40:00,37.76,37.77,37.63,37.66,66100.0,20.6308,20.6362,20.5598,20.5761,66100.0
2015-03-17 09:45:00,37.66,37.75,37.66,37.7,95300.0,20.5761,20.6253,20.5761,20.598,95300.0
2015-03-17 09:50:00,37.7,37.71,37.66,37.67,58100.0,20.598,20.6035,20.5761,20.5816,58100.0
2015-03-17 09:55:00,37.66,37.69,37.64,37.69,48300.0,20.5761,20.5925,20.5652,20.5925,48300.0
2015-03-17 10:00:00,37.68,37.68,37.64,37.68,37400.0,20.5871,20.5871,20.5652,20.5871,37400.0
2015-03-17 10:05:00,37.68,37.69,37.67,37.68,44300.0,20.5871,20.5925,20.5816,20.5871,44300.0
2015-03-17 10:10:00,37.68,37.68,37.63,37.64,56400.0,20.5871,20.5871,20.5598,20.5652,56400.0
2015-03-17 10:15:00,37.64,37.64,37.54,37.58,51100.0,20.5652,20.5652,20.5106,20.5324,51100.0
2015-03-17 10:20:00,37.59,37.64,37.57,37.63,39200.0,20.5379,20.5652,20.527,20.5598,39200.0
2015-03-17 10:25:00,37.64,37.65,37.61,37.64,58700.0,20.5652,20.5707,20.5488,20.5652,58700.0
2015-03-17 10:30:00,37.64,37.66,37.6,37.61,47100.0,20.5652,20.5761,20.5434,20.5488,47100.0
2015-03-17 10:35:00,37.61,37.66,37.59,37.66,52800.0,20.5488,20.5761,20.5379,20.5761,52800.0
2015-03-17 10:40:00,37.66,37.66,37.61,37.64,32000.0,20.5761,20.5761,20.5488,20.5652,32000.0
2015-03-17 10:45:00,37.64,37.67,37.6,37.64,45400.0,20.5652,20.5816,20.5434,20.5652,45400.0
2015-03-17 10:50:00,37.63,37.68,37.6,37.68,35900.0,20.5598,20.5871,20.5434,20.5871,35900.0
2015-03-17 10:55:00,37.67,37.7,37.66,37.68,53100.0,20.5816,20.598,20.5761,20.5871,53100.0
2015-03-17 11:00:00,37.67,37.68,37.6,37.61,39400.0,20.5816,20.5871,20.5434,20.5488,39400.0
2015-03-17 11:05:00,37.61,37.63,37.57,37.62,43400.0,20.5488,20.5598,20.527,20.5543,43400.0
2015-03-17 11:10:00,37.62,37.62,37.56,37.6,33700.0,20.5543,20.5543,20.5215,20.5434,33700.0
2015-03-17 11:15:00,37.61,37.62,37.52,37.55,44200.0,20.5488,20.5543,20.4997,20.516,44200.0
2015-03-17 11:20:00,37.55,37.58,37.54,37.57,27200.0,20.516,20.5324,20.5106,20.527,27200.0
2015-03-17 11:25:00,37.57,37.66,37.57,37.66,42600.0,20.527,20.5761,20.527,20.5761,42600.0
2015-03-17 11:30:00,37.66,37.67,37.59,37.6,40300.0,20.5761,20.5816,20.5379,20.5434,40300.0
2015-03-17 11:35:00,37.6,37.63,37.57,37.58,44500.0,20.5434,20.5598,20.527,20.5324,44500.0
2015-03-17 11:40:00,37.58,37.6,37.55,37.59,56700.0,20.5324,20.5434,20.516,20.5379,56700.0
2015-03-17 11:45:00,37.59,37.64,37.58,37.6,41500.0,20.5379,20.5652,20.5324,20.5434,41500.0
2015-03-17 11:50:00,37.6,37.67,37.59,37.65,39100.0,20.5434,20.5816,20.5379,20.5707,39100.0
2015-03-17 11:55:00,37.66,37.69,37.65,37.68,30000.0,20.5761,20.5925,20.5707,20.5871,30000.0
2015-03-17 12:00:00,37.69,37.73,37.68,37.7,44400.0,20.5925,20.6144,20.5871,20.598,44400.0
2015-03-17 12:05:00,37.71,37.74,37.69,37.7,32300.0,20.6035,20.6199,20.5925,20.598,32300.0
2015-03-17 12:10:00,37.7,37.7,37.67,37.7,30300.0,20.598,20.598,20.5816,20.598,30300.0
2015-03-17 12:15:00,37.69,37.73,37.68,37.72,42400.0,20.5925,20.6144,20.5871,20.6089,42400.0
2015-03-17 12:20:00,37.73,37.76,37.7,37.72,54800.0,20.6144,20.6308,20.598,20.6089,54800.0
2015-03-17 12:25:00,37.72,37.8,37.71,37.8,69700.0,20.6089,20.6526,20.6035,20.6526,69700.0
2015-03-17 12:30:00,37.79,37.84,37.78,37.83,62200.0,20.6472,20.6745,20.6417,20.669,62200.0
2015-03-17 12:35:00,37.83,37.94,37.8,37.94,79000.0,20.669,20.7291,20.6526,20.7291,79000.0
2015-03-17 12:40:00,37.94,37.97,37.92,37.94,87000.0,20.7291,20.7455,20.7182,20.7291,87000.0
2015-03-17 12:45:00,37.94,37.97,37.9,37.94,86600.0,20.7291,20.7455,20.7073,20.7291,86600.0
2015-03-17 12:50:00,37.94,37.98,37.93,37.97,38900.0,20.7291,20.751,20.7237,20.7455,38900.0
2015-03-17 12:55:00,37.98,38.0,37.95,38.0,50100.0,20.751,20.7619,20.7346,20.7619,50100.0
2015-03-17 13:00:00,38.0,38.0,37.96,37.98,37400.0,20.7619,20.7619,20.7401,20.751,37400.0
2015-03-17 13:05:00,37.98,38.04,37.96,38.04,52900.0,20.751,20.7838,20.7401,20.7838,52900.0
2015-03-17 13:10:00,38.04,38.09,38.03,38.09,51200.0,20.7838,20.8111,20.7783,20.8111,51200.0
2015-03-17 13:15:00,38.08,38.11,38.03,38.04,39200.0,20.8056,20.822,20.7783,20.7838,39200.0
2015-03-17 13:20:00,38.05,38.07,38.01,38.02,23900.0,20.7892,20.8002,20.7674,20.7728,23900.0
2015-03-17 13:25:00,38.02,38.02,37.98,37.99,53200.0,20.7728,20.7728,20.751,20.7564,53200.0
2015-03-17 13:30:00,37.99,38.0,37.95,37.95,35300.0,20.7564,20.7619,20.7346,20.7346,35300.0
2015-03-17 13:35:00,37.97,38.02,37.96,37.98,56700.0,20.7455,20.7728,20.7401,20.751,56700.0
2015-03-17 13:40:00,37.98,37.98,37.91,37.92,61300.0,20.751,20.751,20.7127,20.7182,61300.0
2015-03-17 13:45:00,37.92,37.97,37.91,37.95,56000.0,20.7182,20.7455,20.7127,20.7346,56000.0
2015-03-17 13:50:00,37.95,37.96,37.94,37.94,43000.0,20.7346,20.7401,20.7291,20.7291,43000.0
2015-03-17 13:55:00,37.94,38.01,37.93,37.99,51100.0,20.7291,20.7674,20.7237,20.7564,51100.0
2015-03-17 14:00:00,37.99,37.99,37.96,37.97,28400.0,20.7564,20.7564,20.7401,20.7455,28400.0
2015-03-17 14:05:00,37.97,37.97,37.9,37.9,50300.0,20.7455,20.7455,20.7073,20.7073,50300.0
2015-03-17 14:10:00,37.91,37.93,37.88,37.89,57100.0,20.7127,20.7237,20.6963,20.7018,57100.0
2015-03-17 14:15:00,37.89,37.89,37.87,37.89,33100.0,20.7018,20.7018,20.6909,20.7018,33100.0
2015-03-17 14:20:00,37.9,37.91,37.88,37.88,42500.0,20.7073,20.7127,20.6963,20.6963,42500.0
2015-03-17 14:25:00,37.88,37.89,37.85,37.86,46700.0,20.6963,20.7018,20.68,20.6854,46700.0
2015-03-17 14:30:00,37.86,37.88,37.84,37.85,30400.0,20.6854,20.6963,20.6745,20.68,30400.0
2015-03-17 14:35:00,37.84,37.85,37.81,37.83,32000.0,20.6745,20.68,20.6581,20.669,32000.0
2015-03-17 14:40:00,37.82,37.85,37.82,37.85,23400.0,20.6636,20.68,20.6636,20.68,23400.0
2015-03-17 14:45:00,37.85,37.86,37.81,37.82,26700.0,20.68,20.6854,20.6581,20.6636,26700.0
2015-03-17 14:50:00,37.81,37.83,37.8,37.83,40100.0,20.6581,20.669,20.6526,20.669,40100.0
2015-03-17 14:55:00,37.83,37.84,37.81,37.81,33600.0,20.669,20.6745,20.6581,20.6581,33600.0
2015-03-17 15:00:00,37.82,37.84,37.81,37.83,35600.0,20.6636,20.6745,20.6581,20.669,35600.0
2015-03-17 15:05:00,37.83,37.84,37.81,37.83,56400.0,20.669,20.6745,20.6581,20.669,56400.0
2015-03-17 15:10:00,37.82,37.85,37.81,37.82,41800.0,20.6636,20.68,20.6581,20.6636,41800.0
2015-03-17 15:15:00,37.83,37.85,37.78,37.85,177400.0,20.669,20.68,20.6417,20.68,177400.0
2015-03-17 15:20:00,37.85,37.85,37.83,37.84,40400.0,20.68,20.68,20.669,20.6745,40400.0
2015-03-17 15:25:00,37.84,37.89,37.84,37.89,56900.0,20.6745,20.7018,20.6745,20.7018,56900.0
2015-03-17 15:30:00,37.89,37.91,37.88,37.91,49800.0,20.7018,20.7127,20.6963,20.7127,49800.0
2015-03-17 15:35:00,37.9,37.91,37.86,37.87,117700.0,20.7073,20.7127,20.6854,20.6909,117700.0
2015-03-17 15:40:00,37.88,37.88,37.86,37.87,44900.0,20.6963,20.6963,20.6854,20.6909,44900.0
2015-03-17 15:45:00,37.86,37.87,37.85,37.86,69400.0,20.6854,20.6909,20.68,20.6854,69400.0
2015-03-17 15:50:00,37.87,37.87,37.84,37.86,101100.0,20.6909,20.6909,20.6745,20.6854,101100.0
2015-03-17 15:55:00,37.85,37.85,37.81,37.84,247700.0,20.68,20.68,20.6581,20.6745,247700.0
2015-03-18 09:30:00,38.13,38.15,38.06,38.1,241900.0,20.8329,20.8439,20.7947,20.8165,241900.0
2015-03-18 09:35:00,38.09,38.11,38.02,38.05,53600.0,20.8111,20.822,20.7728,20.7892,53600.0
2015-03-18 09:40:00,38.05,38.07,37.97,38.0,63300.0,20.7892,20.8002,20.7455,20.7619,63300.0
2015-03-18 09:45:00,38.0,38.01,37.95,37.97,31800.0,20.7619,20.7674,20.7346,20.7455,31800.0
2015-03-18 09:50:00,37.97,38.22,37.91,38.18,350700.0,20.7455,20.8821,20.7127,20.8603,350700.0
2015-03-18 09:55:00,38.18,38.31,38.09,38.1,785700.0,20.8603,20.9313,20.8111,20.8165,785700.0
2015-03-18 10:00:00,38.1,38.21,38.09,38.18,283000.0,20.8165,20.8766,20.8111,20.8603,283000.0
2015-03-18 10:05:00,38.18,38.23,38.15,38.2,92900.0,20.8603,20.8876,20.8439,20.8712,92900.0
2015-03-18 10:10:00,38.2,38.37,38.19,38.29,129200.0,20.8712,20.9641,20.8657,20.9204,129200.0
2015-03-18 10:15:00,38.29,38.3,38.22,38.28,136900.0,20.9204,20.9258,20.8821,20.9149,136900.0
2015-03-18 10:20:00,38.27,38.28,38.2,38.2,67700.0,20.9094,20.9149,20.8712,20.8712,67700.0
2015-03-18 10:25:00,38.2,38.32,38.2,38.26,147200.0,20.8712,20.9367,20.8712,20.904,147200.0
2015-03-18 10:30:00,38.27,38.32,38.04,38.05,214900.0,20.9094,20.9367,20.7838,20.7892,214900.0
2015-03-18 10:35:00,38.06,38.09,37.98,38.08,89600.0,20.7947,20.8111,20.751,20.8056,89600.0
2015-03-18 10:40:00,38.09,38.15,38.09,38.13,103600.0,20.8111,20.8439,20.8111,20.8329,103600.0
2015-03-18 10:45:00,38.14,38.29,38.13,38.28,81500.0,20.8384,20.9204,20.8329,20.9149,81500.0
2015-03-18 10:50:00,38.27,38.29,38.19,38.25,55800.0,20.9094,20.9204,20.8657,20.8985,55800.0
2015-03-18 10:55:00,38.25,38.27,38.24,38.26,19500.0,20.8985,20.9094,20.893,20.904,19500.0
2015-03-18 11:00:00,38.27,38.29,38.25,38.25,63500.0,20.9094,20.9204,20.8985,20.8985,63500.0
2015-03-18 11:05:00,38.25,38.27,38.21,38.27,36100.0,20.8985,20.9094,20.8766,20.9094,36100.0
2015-03-18 11:10:00,38.28,38.3,38.25,38.29,77300.0,20.9149,20.9258,20.8985,20.9204,77300.0
2015-03-18 11:15:00,38.3,38.3,38.26,38.28,56800.0,20.9258,20.9258,20.904,20.9149,56800.0
2015-03-18 11:20:00,38.29,38.29,38.24,38.25,18600.0,20.9204,20.9204,20.893,20.8985,18600.0
2015-03-18 11:25:00,38.24,38.25,38.2,38.23,50700.0,20.893,20.8985,20.8712,20.8876,50700.0
2015-03-18 11:30:00,38.23,38.24,38.14,38.15,53300.0,20.8876,20.893,20.8384,20.8439,53300.0
2015-03-18 11:35:00,38.15,38.24,38.15,38.24,80200.0,20.8439,20.893,20.8439,20.893,80200.0
2015-03-18 11:40:00,38.23,38.3,38.22,38.28,83100.0,20.8876,20.9258,20.8821,20.9149,83100.0
2015-03-18 11:45:00,38.29,38.33,38.27,38.3,34900.0,20.9204,20.9422,20.9094,20.9258,34900.0
2015-03-18 11:50:00,38.31,38.32,38.3,38.32,37500.0,20.9313,20.9367,20.9258,20.9367,37500.0
2015-03-18 11:55:00,38.32,38.35,38.29,38.34,32000.0,20.9367,20.9531,20.9204,20.9477,32000.0
2015-03-18 12:00:00,38.34,38.43,38.32,38.43,62100.0,20.9477,20.9968,20.9367,20.9968,62100.0
2015-03-18 12:05:00,38.43,38.49,38.42,38.44,92200.0,20.9968,21.0296,20.9914,21.0023,92200.0
2015-03-18 12:10:00,38.44,38.45,38.41,38.44,50100.0,21.0023,21.0078,20.9859,21.0023,50100.0
2015-03-18 12:15:00,38.44,38.45,38.41,38.41,57500.0,21.0023,21.0078,20.9859,20.9859,57500.0
2015-03-18 12:20:00,38.42,38.44,38.39,38.41,44600.0,20.9914,21.0023,20.975,20.9859,44600.0
2015-03-18 12:25:00,38.41,38.54,38.41,38.54,87400.0,20.9859,21.0569,20.9859,21.0569,87400.0
2015-03-18 12:30:00,38.53,38.65,38.53,38.62,123300.0,21.0515,21.117,21.0515,21.1007,123300.0
2015-03-18 12:35:00,38.63,38.64,38.58,38.62,54400.0,21.1061,21.1116,21.0788,21.1007,54400.0
2015-03-18 12:40:00,38.62,38.62,38.56,38.56,40300.0,21.1007,21.1007,21.0679,21.0679,40300.0
2015-03-18 12:45:00,38.57,38.59,38.51,38.52,39400.0,21.0733,21.0843,21.0406,21.046,39400.0
2015-03-18 12:50:00,38.52,38.55,38.51,38.54,19700.0,21.046,21.0624,21.0406,21.0569,19700.0
2015-03-18 12:55:00,38.54,38.55,38.5,38.51,45300.0,21.0569,21.0624,21.0351,21.0406,45300.0
2015-03-18 13:00:00,38.52,38.58,38.5,38.56,30400.0,21.046,21.0788,21.0351,21.0679,30400.0
2015-03-18 13:05:00,38.56,38.59,38.55,38.57,38600.0,21.0679,21.0843,21.0624,21.0733,38600.0
2015-03-18 13:10:00,38.57,38.59,38.56,38.58,29000.0,21.0733,21.0843,21.0679,21.0788,29000.0
2015-03-18 13:15:00,38.57,38.59,38.56,38.59,32200.0,21.0733,21.0843,21.0679,21.0843,32200.0
2015-03-18 13:20:00,38.59,38.6,38.56,38.59,73400.0,21.0843,21.0897,21.0679,21.0843,73400.0
2015-03-18 13:25:00,38.59,38.61,38.57,38.58,88500.0,21.0843,21.0952,21.0733,21.0788,88500.0
2015-03-18 13:30:00,38.57,38.57,38.51,38.55,46800.0,21.0733,21.0733,21.0406,21.0624,46800.0
2015-03-18 13:35:00,38.55,38.57,38.52,38.52,57800.0,21.0624,21.0733,21.046,21.046,57800.0
2015-03-18 13:40:00,38.53,38.55,38.51,38.52,43200.0,21.0515,21.0624,21.0406,21.046,43200.0
2015-03-18 13:45:00,38.52,38.59,38.52,38.59,36600.0,21.046,21.0843,21.046,21.0843,36600.0
2015-03-18 13:50:00,38.59,38.6,38.58,38.59,61100.0,21.0843,21.0897,21.0788,21.0843,61100.0
2015-03-18 13:55:00,38.59,38.66,38.57,38.65,56400.0,21.0843,21.1225,21.0733,21.117,56400.0
2015-03-18 14:00:00,38.67,39.02,38.64,38.96,268100.0,21.128,21.3192,21.1116,21.2864,268100.0
2015-03-18 14:05:00,38.96,38.96,38.8,38.81,289600.0,21.2864,21.2864,21.199,21.2045,289600.0
2015-03-18 14:10:00,38.83,38.94,38.81,38.94,145200.0,21.2154,21.2755,21.2045,21.2755,145200.0
2015-03-18 14:15:00,38.94,39.21,38.94,39.17,261600.0,21.2755,21.423,21.2755,21.4012,261600.0
2015-03-18 14:20:00,39.18,39.38,39.18,39.27,390800.0,21.4066,21.5159,21.4066,21.4558,390800.0
2015-03-18 14:25:00,39.27,39.3,39.15,39.18,244500.0,21.4558,21.4722,21.3902,21.4066,244500.0
2015-03-18 14:30:00,39.18,39.31,39.17,39.21,264400.0,21.4066,21.4777,21.4012,21.423,264400.0
2015-03-18 14:35:00,39.21,39.29,39.2,39.22,183600.0,21.423,21.4667,21.4176,21.4285,183600.0
2015-03-18 14:40:00,39.22,39.25,39.2,39.2,84800.0,21.4285,21.4449,21.4176,21.4176,84800.0
2015-03-18 14:45:00,39.21,39.22,39.08,39.12,103300.0,21.423,21.4285,21.352,21.3738,103300.0
2015-03-18 14:50:00,39.13,39.14,39.06,39.11,112400.0,21.3793,21.3848,21.3411,21.3684,112400.0
2015-03-18 14:55:00,39.11,39.17,39.1,39.16,114600.0,21.3684,21.4012,21.3629,21.3957,114600.0
2015-03-18 15:00:00,39.17,39.32,39.14,39.32,168300.0,21.4012,21.4831,21.3848,21.4831,168300.0
2015-03-18 15:05:00,39.32,39.36,39.31,39.33,207800.0,21.4831,21.505,21.4777,21.4886,207800.0
2015-03-18 15:10:00,39.33,39.42,39.32,39.41,238400.0,21.4886,21.5378,21.4831,21.5323,238400.0
2015-03-18 15:15:00,39.42,39.45,39.4,39.42,146800.0,21.5378,21.5541,21.5268,21.5378,146800.0
2015-03-18 15:20:00,39.43,39.43,39.37,39.41,143200.0,21.5432,21.5432,21.5104,21.5323,143200.0
2015-03-18 15:25:00,39.41,39.41,39.32,39.33,151000.0,21.5323,21.5323,21.4831,21.4886,151000.0
2015-03-18 15:30:00,39.33,39.35,39.3,39.3,128000.0,21.4886,21.4995,21.4722,21.4722,128000.0
2015-03-18 15:35:00,39.31,39.32,39.26,39.26,104400.0,21.4777,21.4831,21.4503,21.4503,104400.0
2015-03-18 15:40:00,39.26,39.28,39.21,39.22,119100.0,21.4503,21.4613,21.423,21.4285,119100.0
2015-03-18 15:45:00,39.22,39.29,39.22,39.28,261700.0,21.4285,21.4667,21.4285,21.4613,261700.0
2015-03-18 15:50:00,39.28,39.39,39.28,39.38,302500.0,21.4613,21.5214,21.4613,21.5159,302500.0
2015-03-18 15:55:00,39.38,39.39,39.33,39.35,239200.0,21.5159,21.5214,21.4886,21.4995,239200.0
2015-03-19 09:30:00,39.02,39.03,38.84,38.91,354400.0,21.3192,21.3247,21.2209,21.2591,354400.0
2015-03-19 09:35:00,38.9,38.93,38.84,38.87,91100.0,21.2536,21.27,21.2209,21.2373,91100.0
2015-03-19 09:40:00,38.86,38.86,38.75,38.85,132400.0,21.2318,21.2318,21.1717,21.2263,132400.0
2015-03-19 09:45:00,38.85,38.88,38.78,38.83,123300.0,21.2263,21.2427,21.1881,21.2154,123300.0
2015-03-19 09:50:00,38.83,38.83,38.74,38.74,97900.0,21.2154,21.2154,21.1662,21.1662,97900.0
2015-03-19 09:55:00,38.75,38.89,38.75,38.88,95300.0,21.1717,21.2482,21.1717,21.2427,95300.0
2015-03-19 10:00:00,38.88,38.91,38.85,38.88,78800.0,21.2427,21.2591,21.2263,21.2427,78800.0
2015-03-19 10:05:00,38.88,38.89,38.81,38.83,45900.0,21.2427,21.2482,21.2045,21.2154,45900.0
2015-03-19 10:10:00,38.83,38.92,38.79,38.92,67100.0,21.2154,21.2646,21.1935,21.2646,67100.0
2015-03-19 10:15:00,38.91,39.0,38.91,38.97,101000.0,21.2591,21.3083,21.2591,21.2919,101000.0
2015-03-19 10:20:00,38.97,39.04,38.93,38.93,55300.0,21.2919,21.3301,21.27,21.27,55300.0
2015-03-19 10:25:00,38.93,38.94,38.85,38.88,35000.0,21.27,21.2755,21.2263,21.2427,35000.0
2015-03-19 10:30:00,38.88,38.9,38.83,38.86,20000.0,21.2427,21.2536,21.2154,21.2318,20000.0
2015-03-19 10:35:00,38.86,38.88,38.8,38.81,38300.0,21.2318,21.2427,21.199,21.2045,38300.0
2015-03-19 10:40:00,38.81,38.86,38.8,38.81,42300.0,21.2045,21.2318,21.199,21.2045,42300.0
2015-03-19 10:45:00,38.81,38.82,38.77,38.78,52700.0,21.2045,21.2099,21.1826,21.1881,52700.0
2015-03-19 10:50:00,38.78,38.83,38.77,38.82,41200.0,21.1881,21.2154,21.1826,21.2099,41200.0
2015-03-19 10:55:00,38.82,38.86,38.81,38.86,41100.0,21.2099,21.2318,21.2045,21.2318,41100.0
2015-03-19 11:00:00,38.86,38.89,38.83,38.85,47600.0,21.2318,21.2482,21.2154,21.2263,47600.0
2015-03-19 11:05:00,38.85,38.88,38.85,38.86,40700.0,21.2263,21.2427,21.2263,21.2318,40700.0
2015-03-19 11:10:00,38.86,38.94,38.86,38.94,47200.0,21.2318,21.2755,21.2318,21.2755,47200.0
2015-03-19 11:15:00,38.95,39.02,38.95,39.0,24700.0,21.281,21.3192,21.281,21.3083,24700.0
2015-03-19 11:20:00,39.01,39.01,38.97,38.99,97700.0,21.3137,21.3137,21.2919,21.3028,97700.0
2015-03-19 11:25:00,38.98,39.02,38.97,38.98,26700.0,21.2974,21.3192,21.2919,21.2974,26700.0
2015-03-19 11:30:00,38.98,38.98,38.92,38.98,40400.0,21.2974,21.2974,21.2646,21.2974,40400.0
2015-03-19 11:35:00,38.98,39.0,38.93,38.94,39100.0,21.2974,21.3083,21.27,21.2755,39100.0
2015-03-19 11:40:00,38.94,38.96,38.9,38.92,19500.0,21.2755,21.2864,21.2536,21.2646,19500.0
2015-03-19 11:45:00,38.92,38.93,38.82,38.82,34800.0,21.2646,21.27,21.2099,21.2099,34800.0
2015-03-19 11:50:00,38.82,38.92,38.82,38.91,57100.0,21.2099,21.2646,21.2099,21.2591,57100.0
2015-03-19 11:55:00,38.91,38.97,38.89,38.9,27400.0,21.2591,21.2919,21.2482,21.2536,27400.0
2015-03-19 12:00:00,38.89,38.94,38.85,38.94,27300.0,21.2482,21.2755,21.2263,21.2755,27300.0
2015-03-19 12:05:00,38.93,38.99,38.9,38.98,28100.0,21.27,21.3028,21.2536,21.2974,28100.0
2015-03-19 12:10:00,38.98,39.03,38.97,39.02,58200.0,21.2974,21.3247,21.2919,21.3192,58200.0
2015-03-19 12:15:00,39.0,39.04,39.0,39.03,32300.0,21.3083,21.3301,21.3083,21.3247,32300.0
2015-03-19 12:20:00,39.03,39.04,38.99,39.0,39000.0,21.3247,21.3301,21.3028,21.3083,39000.0
2015-03-19 12:25:00,39.0,39.11,38.98,39.11,71300.0,21.3083,21.3684,21.2974,21.3684,71300.0
2015-03-19 12:30:00,39.09,39.15,39.08,39.13,101300.0,21.3575,21.3902,21.352,21.3793,101300.0
2015-03-19 12:35:00,39.12,39.12,39.05,39.05,48200.0,21.3738,21.3738,21.3356,21.3356,48200.0
2015-03-19 12:40:00,39.06,39.1,39.04,39.09,20100.0,21.3411,21.3629,21.3301,21.3575,20100.0
2015-03-19 12:45:00,39.08,39.11,39.06,39.07,14300.0,21.352,21.3684,21.3411,21.3465,14300.0
2015-03-19 12:50:00,39.07,39.07,39.02,39.06,40600.0,21.3465,21.3465,21.3192,21.3411,40600.0
2015-03-19 12:55:00,39.06,39.08,39.05,39.05,14900.0,21.3411,21.352,21.3356,21.3356,14900.0
2015-03-19 13:00:00,39.05,39.07,39.04,39.06,29000.0,21.3356,21.3465,21.3301,21.3411,29000.0
2015-03-19 13:05:00,39.07,39.07,39.05,39.06,55800.0,21.3465,21.3465,21.3356,21.3411,55800.0
2015-03-19 13:10:00,39.07,39.09,39.05,39.07,13000.0,21.3465,21.3575,21.3356,21.3465,13000.0
2015-03-19 13:15:00,39.08,39.11,39.07,39.1,30500.0,21.352,21.3684,21.3465,21.3629,30500.0
2015-03-19 13:20:00,39.11,39.13,39.08,39.08,23700.0,21.3684,21.3793,21.352,21.352,23700.0
2015-03-19 13:25:00,39.08,39.1,39.06,39.09,27100.0,21.352,21.3629,21.3411,21.3575,27100.0
2015-03-19 13:30:00,39.1,39.13,39.09,39.09,34500.0,21.3629,21.3793,21.3575,21.3575,34500.0
2015-03-19 13:35:00,39.09,39.1,39.07,39.08,21000.0,21.3575,21.3629,21.3465,21.352,21000.0
2015-03-19 13:40:00,39.07,39.11,39.06,39.1,10300.0,21.3465,21.3684,21.3411,21.3629,10300.0
2015-03-19 13:45:00,39.1,39.1,39.08,39.09,11600.0,21.3629,21.3629,21.352,21.3575,11600.0
2015-03-19 13:50:00,39.1,39.12,39.08,39.12,26200.0,21.3629,21.3738,21.352,21.3738,26200.0
2015-03-19 13:55:00,39.12,39.12,39.08,39.09,25800.0,21.3738,21.3738,21.352,21.3575,25800.0
2015-03-19 14:00:00,39.1,39.11,39.06,39.09,27500.0,21.3629,21.3684,21.3411,21.3575,27500.0
2015-03-19 14:05:00,39.1,39.16,39.09,39.16,32100.0,21.3629,21.3957,21.3575,21.3957,32100.0
2015-03-19 14:10:00,39.16,39.2,39.09,39.11,43800.0,21.3957,21.4176,21.3575,21.3684,43800.0
2015-03-19 14:15:00,39.11,39.14,39.05,39.07,33600.0,21.3684,21.3848,21.3356,21.3465,33600.0
2015-03-19 14:20:00,39.07,39.07,39.02,39.02,29000.0,21.3465,21.3465,21.3192,21.3192,29000.0
2015-03-19 14:25:00,39.03,39.09,39.02,39.08,49800.0,21.3247,21.3575,21.3192,21.352,49800.0
2015-03-19 14:30:00,39.08,39.13,39.07,39.07,42400.0,21.352,21.3793,21.3465,21.3465,42400.0
2015-03-19 14:35:00,39.07,39.08,39.03,39.05,18700.0,21.3465,21.352,21.3247,21.3356,18700.0
2015-03-19 14:40:00,39.05,39.07,39.04,39.04,27900.0,21.3356,21.3465,21.3301,21.3301,27900.0
2015-03-19 14:45:00,39.05,39.06,39.03,39.05,29800.0,21.3356,21.3411,21.3247,21.3356,29800.0
2015-03-19 14:50:00,39.05,39.08,39.03,39.04,19500.0,21.3356,21.352,21.3247,21.3301,19500.0
2015-03-19 14:55:00,39.04,39.11,39.03,39.1,27500.0,21.3301,21.3684,21.3247,21.3629,27500.0
2015-03-19 15:00:00,39.1,39.11,39.06,39.09,37600.0,21.3629,21.3684,21.3411,21.3575,37600.0
2015-03-19 15:05:00,39.09,39.1,39.05,39.05,31700.0,21.3575,21.3629,21.3356,21.3356,31700.0
2015-03-19 15:10:00,39.06,39.08,39.04,39.07,23300.0,21.3411,21.352,21.3301,21.3465,23300.0
2015-03-19 15:15:00,39.07,39.07,39.04,39.04,16300.0,21.3465,21.3465,21.3301,21.3301,16300.0
2015-03-19 15:20:00,39.03,39.04,39.0,39.01,59100.0,21.3247,21.3301,21.3083,21.3137,59100.0
2015-03-19 15:25:00,39.01,39.05,39.0,39.05,33100.0,21.3137,21.3356,21.3083,21.3356,33100.0
2015-03-19 15:30:00,39.04,39.06,39.03,39.05,38800.0,21.3301,21.3411,21.3247,21.3356,38800.0
2015-03-19 15:35:00,39.05,39.06,39.02,39.03,34700.0,21.3356,21.3411,21.3192,21.3247,34700.0
2015-03-19 15:40:00,39.02,39.03,38.96,38.96,55300.0,21.3192,21.3247,21.2864,21.2864,55300.0
2015-03-19 15:45:00,38.96,39.0,38.95,39.0,94600.0,21.2864,21.3083,21.281,21.3083,94600.0
2015-03-19 15:50:00,38.99,39.0,38.97,39.0,92800.0,21.3028,21.3083,21.2919,21.3083,92800.0
2015-03-19 15:55:00,39.0,39.01,38.96,38.98,149300.0,21.3083,21.3137,21.2864,21.2974,149300.0
2015-03-20 09:30:00,39.52,39.57,39.51,39.53,181400.0,21.5924,21.6197,21.5869,21.5979,181400.0
2015-03-20 09:35:00,39.53,39.55,39.51,39.53,101300.0,21.5979,21.6088,21.5869,21.5979,101300.0
2015-03-20 09:40:00,39.53,39.62,39.52,39.6,100700.0,21.5979,21.647,21.5924,21.6361,100700.0
2015-03-20 09:45:00,39.6,39.75,39.57,39.73,126800.0,21.6361,21.7181,21.6197,21.7071,126800.0
2015-03-20 09:50:00,39.73,39.79,39.69,39.73,133700.0,21.7071,21.7399,21.6853,21.7071,133700.0
2015-03-20 09:55:00,39.72,39.78,39.67,39.76,238000.0,21.7017,21.7344,21.6743,21.7235,238000.0
2015-03-20 10:00:00,39.76,39.8,39.72,39.74,145100.0,21.7235,21.7454,21.7017,21.7126,145100.0
2015-03-20 10:05:00,39.75,39.81,39.73,39.73,52200.0,21.7181,21.7508,21.7071,21.7071,52200.0
2015-03-20 10:10:00,39.73,39.82,39.71,39.8,101500.0,21.7071,21.7563,21.6962,21.7454,101500.0
2015-03-20 10:15:00,39.79,39.79,39.7,39.74,98500.0,21.7399,21.7399,21.6907,21.7126,98500.0
2015-03-20 10:20:00,39.75,39.76,39.7,39.71,50800.0,21.7181,21.7235,21.6907,21.6962,50800.0
2015-03-20 10:25:00,39.72,39.74,39.67,39.7,65000.0,21.7017,21.7126,21.6743,21.6907,65000.0
2015-03-20 10:30:00,39.69,39.76,39.69,39.74,49300.0,21.6853,21.7235,21.6853,21.7126,49300.0
2015-03-20 10:35:00,39.75,39.76,39.71,39.73,32500.0,21.7181,21.7235,21.6962,21.7071,32500.0
2015-03-20 10:40:00,39.74,39.76,39.73,39.74,50700.0,21.7126,21.7235,21.7071,21.7126,50700.0
2015-03-20 10:45:00,39.73,39.75,39.71,39.74,63100.0,21.7071,21.7181,21.6962,21.7126,63100.0
2015-03-20 10:50:00,39.74,39.77,39.73,39.74,62700.0,21.7126,21.729,21.7071,21.7126,62700.0
2015-03-20 10:55:00,39.75,39.78,39.73,39.74,98800.0,21.7181,21.7344,21.7071,21.7126,98800.0
2015-03-20 11:00:00,39.74,39.85,39.74,39.85,101000.0,21.7126,21.7727,21.7126,21.7727,101000.0
2015-03-20 11:05:00,39.86,39.97,39.86,39.96,154000.0,21.7782,21.8383,21.7782,21.8328,154000.0
2015-03-20 11:10:00,39.96,40.0,39.95,39.95,148900.0,21.8328,21.8546,21.8273,21.8273,148900.0
2015-03-20 11:15:00,39.96,39.98,39.91,39.92,90300.0,21.8328,21.8437,21.8055,21.8109,90300.0
2015-03-20 11:20:00,39.91,40.01,39.91,40.0,95100.0,21.8055,21.8601,21.8055,21.8546,95100.0
2015-03-20 11:25:00,39.99,40.03,39.91,39.91,78300.0,21.8492,21.871,21.8055,21.8055,78300.0
2015-03-20 11:30:00,39.91,39.96,39.9,39.93,40400.0,21.8055,21.8328,21.8,21.8164,40400.0
2015-03-20 11:35:00,39.94,39.97,39.94,39.95,37500.0,21.8219,21.8383,21.8219,21.8273,37500.0
2015-03-20 11:40:00,39.96,39.97,39.92,39.95,74100.0,21.8328,21.8383,21.8109,21.8273,74100.0
2015-03-20 11:45:00,39.95,40.0,39.94,39.98,78400.0,21.8273,21.8546,21.8219,21.8437,78400.0
2015-03-20 11:50:00,39.98,40.08,39.98,40.05,78500.0,21.8437,21.8984,21.8437,21.882,78500.0
2015-03-20 11:55:00,40.05,40.11,40.04,40.1,150100.0,21.882,21.9147,21.8765,21.9093,150100.0
2015-03-20 12:00:00,40.1,40.19,40.1,40.17,78000.0,21.9093,21.9585,21.9093,21.9475,78000.0
2015-03-20 12:05:00,40.17,40.23,40.16,40.22,92800.0,21.9475,21.9803,21.9421,21.9748,92800.0
2015-03-20 12:10:00,40.22,40.24,40.18,40.21,71500.0,21.9748,21.9858,21.953,21.9694,71500.0
2015-03-20 12:15:00,40.21,40.26,40.2,40.24,79800.0,21.9694,21.9967,21.9639,21.9858,79800.0
2015-03-20 12:20:00,40.24,40.26,40.23,40.23,74100.0,21.9858,21.9967,21.9803,21.9803,74100.0
2015-03-20 12:25:00,40.24,40.29,40.23,40.26,62900.0,21.9858,22.0131,21.9803,21.9967,62900.0
2015-03-20 12:30:00,40.25,40.53,40.24,40.48,477600.0,21.9912,22.1442,21.9858,22.1169,477600.0
2015-03-20 12:35:00,40.48,40.54,40.39,40.39,222900.0,22.1169,22.1497,22.0677,22.0677,222900.0
2015-03-20 12:40:00,40.38,40.47,40.35,40.45,140400.0,22.0623,22.1114,22.0459,22.1005,140400.0
2015-03-20 12:45:00,40.45,40.46,40.35,40.37,71600.0,22.1005,22.106,22.0459,22.0568,71600.0
2015-03-20 12:50:00,40.37,40.45,40.36,40.42,145600.0,22.0568,22.1005,22.0513,22.0841,145600.0
2015-03-20 12:55:00,40.42,40.5,40.42,40.44,81800.0,22.0841,22.1278,22.0841,22.095,81800.0
2015-03-20 13:00:00,40.44,40.45,40.4,40.42,83100.0,22.095,22.1005,22.0732,22.0841,83100.0
2015-03-20 13:05:00,40.41,40.45,40.4,40.4,49000.0,22.0787,22.1005,22.0732,22.0732,49000.0
2015-03-20 13:10:00,40.41,40.42,40.35,40.36,46000.0,22.0787,22.0841,22.0459,22.0513,46000.0
2015-03-20 13:15:00,40.37,40.39,40.34,40.38,53000.0,22.0568,22.0677,22.0404,22.0623,53000.0
2015-03-20 13:20:00,40.38,40.4,40.35,40.38,41000.0,22.0623,22.0732,22.0459,22.0623,41000.0
2015-03-20 13:25:00,40.38,40.41,40.38,40.4,30800.0,22.0623,22.0787,22.0623,22.0732,30800.0
2015-03-20 13:30:00,40.4,40.41,40.37,40.38,54400.0,22.0732,22.0787,22.0568,22.0623,54400.0
2015-03-20 13:35:00,40.37,40.4,40.35,40.35,82900.0,22.0568,22.0732,22.0459,22.0459,82900.0
2015-03-20 13:40:00,40.34,40.34,40.3,40.3,38200.0,22.0404,22.0404,22.0186,22.0186,38200.0
2015-03-20 13:45:00,40.3,40.33,40.27,40.29,36900.0,22.0186,22.0349,22.0022,22.0131,36900.0
2015-03-20 13:50:00,40.29,40.31,40.28,40.29,38600.0,22.0131,22.024,22.0076,22.0131,38600.0
2015-03-20 13:55:00,40.29,40.31,40.27,40.27,67300.0,22.0131,22.024,22.0022,22.0022,67300.0
2015-03-20 14:00:00,40.27,40.29,40.26,40.27,43200.0,22.0022,22.0131,21.9967,22.0022,43200.0
2015-03-20 14:05:00,40.27,40.28,40.24,40.24,121100.0,22.0022,22.0076,21.9858,21.9858,121100.0
2015-03-20 14:10:00,40.24,40.25,40.21,40.24,71500.0,21.9858,21.9912,21.9694,21.9858,71500.0
2015-03-20 14:15:00,40.24,40.24,40.19,40.23,54000.0,21.9858,21.9858,21.9585,21.9803,54000.0
2015-03-20 14:20:00,40.22,40.25,40.2,40.24,49500.0,21.9748,21.9912,21.9639,21.9858,49500.0
2015-03-20 14:25:00,40.24,40.25,40.18,40.21,93500.0,21.9858,21.9912,21.953,21.9694,93500.0
2015-03-20 14:30:00,40.21,40.26,40.2,40.25,57200.0,21.9694,21.9967,21.9639,21.9912,57200.0
2015-03-20 14:35:00,40.24,40.27,40.22,40.22,56100.0,21.9858,22.0022,21.9748,21.9748,56100.0
2015-03-20 14:40:00,40.22,40.25,40.19,40.21,79700.0,21.9748,21.9912,21.9585,21.9694,79700.0
2015-03-20 14:45:00,40.21,40.22,40.18,40.22,52800.0,21.9694,21.9748,21.953,21.9748,52800.0
2015-03-20 14:50:00,40.22,40.23,40.2,40.21,59700.0,21.9748,21.9803,21.9639,21.9694,59700.0
2015-03-20 14:55:00,40.22,40.22,40.18,40.18,57100.0,21.9748,21.9748,21.953,21.953,57100.0
2015-03-20 15:00:00,40.19,40.19,40.16,40.16,84100.0,21.9585,21.9585,21.9421,21.9421,84100.0
2015-03-20 15:05:00,40.16,40.17,40.15,40.17,41300.0,21.9421,21.9475,21.9366,21.9475,41300.0
2015-03-20 15:10:00,40.16,40.17,40.15,40.15,46800.0,21.9421,21.9475,21.9366,21.9366,46800.0
2015-03-20 15:15:00,40.16,40.16,40.1,40.11,87000.0,21.9421,21.9421,21.9093,21.9147,87000.0
2015-03-20 15:20:00,40.11,40.11,40.05,40.09,54100.0,21.9147,21.9147,21.882,21.9038,54100.0
2015-03-20 15:25:00,40.09,40.11,40.08,40.09,39500.0,21.9038,21.9147,21.8984,21.9038,39500.0
2015-03-20 15:30:00,40.08,40.1,40.08,40.09,60100.0,21.8984,21.9093,21.8984,21.9038,60100.0
2015-03-20 15:35:00,40.09,40.15,40.08,40.12,106500.0,21.9038,21.9366,21.8984,21.9202,106500.0
2015-03-20 15:40:00,40.13,40.15,40.11,40.14,131200.0,21.9257,21.9366,21.9147,21.9311,131200.0
2015-03-20 15:45:00,40.15,40.17,40.12,40.13,131100.0,21.9366,21.9475,21.9202,21.9257,131100.0
2015-03-20 15:50:00,40.13,40.13,40.09,40.09,94400.0,21.9257,21.9257,21.9038,21.9038,94400.0
2015-03-20 15:55:00,40.1,40.11,40.08,40.1,202400.0,21.9093,21.9147,21.8984,21.9093,202400.0
2015-03-23 09:30:00,40.31,40.37,40.25,40.27,273400.0,22.024,22.0568,21.9912,22.0022,273400.0
2015-03-23 09:35:00,40.28,40.34,40.28,40.33,115400.0,22.0076,22.0404,22.0076,22.0349,115400.0
2015-03-23 09:40:00,40.33,40.39,40.29,40.35,99900.0,22.0349,22.0677,22.0131,22.0459,99900.0
2015-03-23 09:45:00,40.35,40.41,40.33,40.35,111100.0,22.0459,22.0787,22.0349,22.0459,111100.0
2015-03-23 09:50:00,40.35,40.37,40.27,40.27,87500.0,22.0459,22.0568,22.0022,22.0022,87500.0
2015-03-23 09:55:00,40.27,40.35,40.25,40.34,65500.0,22.0022,22.0459,21.9912,22.0404,65500.0
2015-03-23 10:00:00,40.35,40.37,40.27,40.34,38100.0,22.0459,22.0568,22.0022,22.0404,38100.0
2015-03-23 10:05:00,40.35,40.39,40.32,40.38,140100.0,22.0459,22.0677,22.0295,22.0623,140100.0
2015-03-23 10:10:00,40.39,40.4,40.34,40.38,78100.0,22.0677,22.0732,22.0404,22.0623,78100.0
2015-03-23 10:15:00,40.38,40.39,40.33,40.38,40200.0,22.0623,22.0677,22.0349,22.0623,40200.0
2015-03-23 10:20:00,40.37,40.4,40.35,40.4,85400.0,22.0568,22.0732,22.0459,22.0732,85400.0
2015-03-23 10:25:00,40.4,40.4,40.28,40.28,91800.0,22.0732,22.0732,22.0076,22.0076,91800.0
2015-03-23 10:30:00,40.28,40.3,40.24,40.25,37900.0,22.0076,22.0186,21.9858,21.9912,37900.0
2015-03-23 10:35:00,40.24,40.26,40.2,40.25,52500.0,21.9858,21.9967,21.9639,21.9912,52500.0
2015-03-23 10:40:00,40.26,40.27,40.22,40.23,40500.0,21.9967,22.0022,21.9748,21.9803,40500.0
2015-03-23 10:45:00,40.24,40.24,40.13,40.17,64800.0,21.9858,21.9858,21.9257,21.9475,64800.0
2015-03-23 10:50:00,40.17,40.24,40.17,40.23,63800.0,21.9475,21.9858,21.9475,21.9803,63800.0
2015-03-23 10:55:00,40.23,40.24,40.12,40.13,110400.0,21.9803,21.9858,21.9202,21.9257,110400.0
2015-03-23 11:00:00,40.14,40.14,40.04,40.08,92900.0,21.9311,21.9311,21.8765,21.8984,92900.0
2015-03-23 11:05:00,40.08,40.13,40.03,40.11,49300.0,21.8984,21.9257,21.871,21.9147,49300.0
2015-03-23 11:10:00,40.11,40.14,40.09,40.09,28600.0,21.9147,21.9311,21.9038,21.9038,28600.0
2015-03-23 11:15:00,40.09,40.16,40.09,40.13,36900.0,21.9038,21.9421,21.9038,21.9257,36900.0
2015-03-23 11:20:00,40.13,40.17,40.1,40.16,44800.0,21.9257,21.9475,21.9093,21.9421,44800.0
2015-03-23 11:25:00,40.16,40.19,40.15,40.17,40400.0,21.9421,21.9585,21.9366,21.9475,40400.0
2015-03-23 11:30:00,40.17,40.2,40.13,40.13,30400.0,21.9475,21.9639,21.9257,21.9257,30400.0
2015-03-23 11:35:00,40.13,40.17,40.11,40.14,34300.0,21.9257,21.9475,21.9147,21.9311,34300.0
2015-03-23 11:40:00,40.14,40.17,40.13,40.15,29400.0,21.9311,21.9475,21.9257,21.9366,29400.0
2015-03-23 11:45:00,40.14,40.16,40.13,40.13,31700.0,21.9311,21.9421,21.9257,21.9257,31700.0
2015-03-23 11:50:00,40.13,40.2,40.13,40.17,38600.0,21.9257,21.9639,21.9257,21.9475,38600.0
2015-03-23 11:55:00,40.17,40.2,40.14,40.18,116200.0,21.9475,21.9639,21.9311,21.953,116200.0
2015-03-23 12:00:00,40.18,40.18,40.1,40.14,50900.0,21.953,21.953,21.9093,21.9311,50900.0
2015-03-23 12:05:00,40.15,40.17,40.08,40.1,27200.0,21.9366,21.9475,21.8984,21.9093,27200.0
2015-03-23 12:10:00,40.1,40.13,40.06,40.08,20900.0,21.9093,21.9257,21.8874,21.8984,20900.0
2015-03-23 12:15:00,40.09,40.09,40.04,40.08,42800.0,21.9038,21.9038,21.8765,21.8984,42800.0
2015-03-23 12:20:00,40.08,40.2,40.06,40.19,49100.0,21.8984,21.9639,21.8874,21.9585,49100.0
2015-03-23 12:25:00,40.19,40.19,40.1,40.12,60700.0,21.9585,21.9585,21.9093,21.9202,60700.0
2015-03-23 12:30:00,40.11,40.22,40.11,40.22,49400.0,21.9147,21.9748,21.9147,21.9748,49400.0
2015-03-23 12:35:00,40.21,40.23,40.2,40.2,33700.0,21.9694,21.9803,21.9639,21.9639,33700.0
2015-03-23 12:40:00,40.2,40.23,40.16,40.16,29500.0,21.9639,21.9803,21.9421,21.9421,29500.0
2015-03-23 12:45:00,40.17,40.2,40.16,40.18,24400.0,21.9475,21.9639,21.9421,21.953,24400.0
2015-03-23 12:50:00,40.17,40.18,40.13,40.14,19600.0,21.9475,21.953,21.9257,21.9311,19600.0
2015-03-23 12:55:00,40.14,40.14,40.11,40.12,16900.0,21.9311,21.9311,21.9147,21.9202,16900.0
2015-03-23 13:00:00,40.13,40.13,40.09,40.12,27600.0,21.9257,21.9257,21.9038,21.9202,27600.0
2015-03-23 13:05:00,40.12,40.13,40.1,40.11,25300.0,21.9202,21.9257,21.9093,21.9147,25300.0
2015-03-23 13:10:00,40.11,40.12,40.1,40.11,24900.0,21.9147,21.9202,21.9093,21.9147,24900.0
2015-03-23 13:15:00,40.1,40.11,40.08,40.1,16100.0,21.9093,21.9147,21.8984,21.9093,16100.0
2015-03-23 13:20:00,40.1,40.14,40.1,40.13,49500.0,21.9093,21.9311,21.9093,21.9257,49500.0
2015-03-23 13:25:00,40.12,40.13,40.12,40.12,8600.0,21.9202,21.9257,21.9202,21.9202,8600.0
2015-03-23 13:30:00,40.13,40.13,40.11,40.13,43000.0,21.9257,21.9257,21.9147,21.9257,43000.0
2015-03-23 13:35:00,40.13,40.19,40.12,40.18,35000.0,21.9257,21.9585,21.9202,21.953,35000.0
2015-03-23 13:40:00,40.19,40.24,40.19,40.24,51100.0,21.9585,21.9858,21.9585,21.9858,51100.0
2015-03-23 13:45:00,40.24,40.25,40.18,40.18,27200.0,21.9858,21.9912,21.953,21.953,27200.0
2015-03-23 13:50:00,40.19,40.2,40.16,40.16,30600.0,21.9585,21.9639,21.9421,21.9421,30600.0
2015-03-23 13:55:00,40.16,40.16,40.13,40.13,26600.0,21.9421,21.9421,21.9257,21.9257,26600.0
2015-03-23 14:00:00,40.13,40.16,40.12,40.15,26800.0,21.9257,21.9421,21.9202,21.9366,26800.0
2015-03-23 14:05:00,40.15,40.16,40.13,40.14,27500.0,21.9366,21.9421,21.9257,21.9311,27500.0
2015-03-23 14:10:00,40.14,40.19,40.13,40.19,38900.0,21.9311,21.9585,21.9257,21.9585,38900.0
2015-03-23 14:15:00,40.19,40.19,40.15,40.16,27100.0,21.9585,21.9585,21.9366,21.9421,27100.0
2015-03-23 14:20:00,40.16,40.19,40.15,40.19,32600.0,21.9421,21.9585,21.9366,21.9585,32600.0
2015-03-23 14:25:00,40.2,40.24,40.18,40.24,62300.0,21.9639,21.9858,21.953,21.9858,62300.0
2015-03-23 14:30:00,40.24,40.24,40.18,40.18,27200.0,21.9858,21.9858,21.953,21.953,27200.0
2015-03-23 14:35:00,40.19,40.22,40.18,40.2,45500.0,21.9585,21.9748,21.953,21.9639,45500.0
2015-03-23 14:40:00,40.19,40.2,40.18,40.19,33700.0,21.9585,21.9639,21.953,21.9585,33700.0
2015-03-23 14:45:00,40.19,40.19,40.14,40.15,29800.0,21.9585,21.9585,21.9311,21.9366,29800.0
2015-03-23 14:50:00,40.14,40.15,40.12,40.15,37200.0,21.9311,21.9366,21.9202,21.9366,37200.0
2015-03-23 14:55:00,40.16,40.16,40.13,40.15,46500.0,21.9421,21.9421,21.9257,21.9366,46500.0
2015-03-23 15:00:00,40.15,40.18,40.14,40.18,28800.0,21.9366,21.953,21.9311,21.953,28800.0
2015-03-23 15:05:00,40.18,40.18,40.16,40.18,24300.0,21.953,21.953,21.9421,21.953,24300.0
2015-03-23 15:10:00,40.19,40.19,40.14,40.15,21200.0,21.9585,21.9585,21.9311,21.9366,21200.0
2015-03-23 15:15:00,40.15,40.16,40.13,40.14,22400.0,21.9366,21.9421,21.9257,21.9311,22400.0
2015-03-23 15:20:00,40.15,40.16,40.12,40.15,34900.0,21.9366,21.9421,21.9202,21.9366,34900.0
2015-03-23 15:25:00,40.16,40.19,40.15,40.15,25600.0,21.9421,21.9585,21.9366,21.9366,25600.0
2015-03-23 15:30:00,40.15,40.17,40.14,40.16,56100.0,21.9366,21.9475,21.9311,21.9421,56100.0
2015-03-23 15:35:00,40.15,40.16,40.14,40.16,40100.0,21.9366,21.9421,21.9311,21.9421,40100.0
2015-03-23 15:40:00,40.15,40.16,40.13,40.14,81100.0,21.9366,21.9421,21.9257,21.9311,81100.0
2015-03-23 15:45:00,40.14,40.17,40.14,40.16,71800.0,21.9311,21.9475,21.9311,21.9421,71800.0
2015-03-23 15:50:00,40.16,40.17,40.15,40.15,96800.0,21.9421,21.9475,21.9366,21.9366,96800.0
2015-03-23 15:55:00,40.15,40.16,40.12,40.13,275700.0,21.9366,21.9421,21.9202,21.9257,275700.0
2015-03-24 09:30:00,40.16,40.21,40.11,40.12,110000.0,21.9421,21.9694,21.9147,21.9202,110000.0
2015-03-24 09:35:00,40.12,40.12,39.89,39.9,173600.0,21.9202,21.9202,21.7945,21.8,173600.0
2015-03-24 09:40:00,39.89,39.96,39.87,39.95,82600.0,21.7945,21.8328,21.7836,21.8273,82600.0
2015-03-24 09:45:00,39.95,40.02,39.92,40.01,80600.0,21.8273,21.8656,21.8109,21.8601,80600.0
2015-03-24 09:50:00,40.0,40.1,40.0,40.05,87100.0,21.8546,21.9093,21.8546,21.882,87100.0
2015-03-24 09:55:00,40.06,40.13,40.06,40.12,45500.0,21.8874,21.9257,21.8874,21.9202,45500.0
2015-03-24 10:00:00,40.13,40.16,40.03,40.04,67100.0,21.9257,21.9421,21.871,21.8765,67100.0
2015-03-24 10:05:00,40.04,40.08,40.03,40.03,49700.0,21.8765,21.8984,21.871,21.871,49700.0
2015-03-24 10:10:00,40.03,40.03,39.94,40.0,60800.0,21.871,21.871,21.8219,21.8546,60800.0
2015-03-24 10:15:00,40.0,40.02,39.94,39.99,46200.0,21.8546,21.8656,21.8219,21.8492,46200.0
2015-03-24 10:20:00,39.98,39.99,39.9,39.91,50400.0,21.8437,21.8492,21.8,21.8055,50400.0
2015-03-24 10:25:00,39.91,39.91,39.86,39.89,53500.0,21.8055,21.8055,21.7782,21.7945,53500.0
2015-03-24 10:30:00,39.9,39.91,39.86,39.89,40400.0,21.8,21.8055,21.7782,21.7945,40400.0
2015-03-24 10:35:00,39.89,39.89,39.85,39.87,34400.0,21.7945,21.7945,21.7727,21.7836,34400.0
2015-03-24 10:40:00,39.87,39.93,39.87,39.88,78500.0,21.7836,21.8164,21.7836,21.7891,78500.0
2015-03-24 10:45:00,39.88,39.94,39.87,39.92,37900.0,21.7891,21.8219,21.7836,21.8109,37900.0
2015-03-24 10:50:00,39.93,40.0,39.93,39.96,52400.0,21.8164,21.8546,21.8164,21.8328,52400.0
2015-03-24 10:55:00,39.96,39.97,39.92,39.94,41200.0,21.8328,21.8383,21.8109,21.8219,41200.0
2015-03-24 11:00:00,39.95,39.96,39.91,39.93,26000.0,21.8273,21.8328,21.8055,21.8164,26000.0
2015-03-24 11:05:00,39.93,39.96,39.91,39.92,54500.0,21.8164,21.8328,21.8055,21.8109,54500.0
2015-03-24 11:10:00,39.93,39.96,39.91,39.95,25200.0,21.8164,21.8328,21.8055,21.8273,25200.0
2015-03-24 11:15:00,39.95,39.95,39.9,39.93,23800.0,21.8273,21.8273,21.8,21.8164,23800.0
2015-03-24 11:20:00,39.94,39.98,39.93,39.96,41700.0,21.8219,21.8437,21.8164,21.8328,41700.0
2015-03-24 11:25:00,39.96,39.98,39.94,39.96,15100.0,21.8328,21.8437,21.8219,21.8328,15100.0
2015-03-24 11:30:00,39.97,39.98,39.91,39.93,58200.0,21.8383,21.8437,21.8055,21.8164,58200.0
2015-03-24 11:35:00,39.93,39.94,39.82,39.83,26200.0,21.8164,21.8219,21.7563,21.7618,26200.0
2015-03-24 11:40:00,39.83,39.86,39.82,39.84,23400.0,21.7618,21.7782,21.7563,21.7672,23400.0
2015-03-24 11:45:00,39.83,39.83,39.79,39.81,31800.0,21.7618,21.7618,21.7399,21.7508,31800.0
2015-03-24 11:50:00,39.82,39.85,39.8,39.84,25300.0,21.7563,21.7727,21.7454,21.7672,25300.0
2015-03-24 11:55:00,39.84,39.84,39.77,39.77,28200.0,21.7672,21.7672,21.729,21.729,28200.0
2015-03-24 12:00:00,39.78,39.81,39.74,39.81,58000.0,21.7344,21.7508,21.7126,21.7508,58000.0
2015-03-24 12:05:00,39.81,39.82,39.76,39.82,40700.0,21.7508,21.7563,21.7235,21.7563,40700.0
2015-03-24 12:10:00,39.82,39.86,39.8,39.82,71300.0,21.7563,21.7782,21.7454,21.7563,71300.0
2015-03-24 12:15:00,39.81,39.82,39.76,39.78,40300.0,21.7508,21.7563,21.7235,21.7344,40300.0
2015-03-24 12:20:00,39.79,39.8,39.77,39.79,25600.0,21.7399,21.7454,21.729,21.7399,25600.0
2015-03-24 12:25:00,39.78,39.8,39.76,39.77,46100.0,21.7344,21.7454,21.7235,21.729,46100.0
2015-03-24 12:30:00,39.77,39.78,39.67,39.68,144200.0,21.729,21.7344,21.6743,21.6798,144200.0
2015-03-24 12:35:00,39.68,39.71,39.67,39.7,32300.0,21.6798,21.6962,21.6743,21.6907,32300.0
2015-03-24 12:40:00,39.71,39.74,39.69,39.7,15200.0,21.6962,21.7126,21.6853,21.6907,15200.0
2015-03-24 12:45:00,39.71,39.75,39.68,39.68,21400.0,21.6962,21.7181,21.6798,21.6798,21400.0
2015-03-24 12:50:00,39.68,39.72,39.68,39.71,23800.0,21.6798,21.7017,21.6798,21.6962,23800.0
2015-03-24 12:55:00,39.72,39.75,39.71,39.71,18600.0,21.7017,21.7181,21.6962,21.6962,18600.0
2015-03-24 13:00:00,39.72,39.75,39.71,39.71,13700.0,21.7017,21.7181,21.6962,21.6962,13700.0
2015-03-24 13:05:00,39.71,39.74,39.7,39.7,20600.0,21.6962,21.7126,21.6907,21.6907,20600.0
2015-03-24 13:10:00,39.7,39.73,39.69,39.72,23000.0,21.6907,21.7071,21.6853,21.7017,23000.0
2015-03-24 13:15:00,39.71,39.72,39.68,39.68,17000.0,21.6962,21.7017,21.6798,21.6798,17000.0
2015-03-24 13:20:00,39.69,39.7,39.66,39.67,33100.0,21.6853,21.6907,21.6689,21.6743,33100.0
2015-03-24 13:25:00,39.67,39.67,39.57,39.58,56300.0,21.6743,21.6743,21.6197,21.6252,56300.0
2015-03-24 13:30:00,39.57,39.61,39.56,39.57,51100.0,21.6197,21.6416,21.6142,21.6197,51100.0
2015-03-24 13:35:00,39.58,39.62,39.57,39.61,52500.0,21.6252,21.647,21.6197,21.6416,52500.0
2015-03-24 13:40:00,39.61,39.63,39.6,39.61,65700.0,21.6416,21.6525,21.6361,21.6416,65700.0
2015-03-24 13:45:00,39.62,39.64,39.6,39.63,35800.0,21.647,21.658,21.6361,21.6525,35800.0
2015-03-24 13:50:00,39.64,39.64,39.6,39.61,47600.0,21.658,21.658,21.6361,21.6416,47600.0
2015-03-24 13:55:00,39.61,39.65,39.59,39.63,38200.0,21.6416,21.6634,21.6306,21.6525,38200.0
2015-03-24 14:00:00,39.63,39.63,39.59,39.61,41200.0,21.6525,21.6525,21.6306,21.6416,41200.0
2015-03-24 14:05:00,39.61,39.61,39.59,39.61,38500.0,21.6416,21.6416,21.6306,21.6416,38500.0
2015-03-24 14:10:00,39.6,39.63,39.56,39.56,23800.0,21.6361,21.6525,21.6142,21.6142,23800.0
2015-03-24 14:15:00,39.56,39.57,39.52,39.52,40800.0,21.6142,21.6197,21.5924,21.5924,40800.0
2015-03-24 14:20:00,39.52,39.53,39.5,39.52,42600.0,21.5924,21.5979,21.5815,21.5924,42600.0
2015-03-24 14:25:00,39.52,39.53,39.5,39.51,33500.0,21.5924,21.5979,21.5815,21.5869,33500.0
2015-03-24 14:30:00,39.52,39.52,39.5,39.51,37000.0,21.5924,21.5924,21.5815,21.5869,37000.0
2015-03-24 14:35:00,39.5,39.52,39.5,39.51,35500.0,21.5815,21.5924,21.5815,21.5869,35500.0
2015-03-24 14:40:00,39.51,39.52,39.49,39.51,37800.0,21.5869,21.5924,21.576,21.5869,37800.0
2015-03-24 14:45:00,39.51,39.55,39.5,39.51,44400.0,21.5869,21.6088,21.5815,21.5869,44400.0
2015-03-24 14:50:00,39.52,39.52,39.49,39.49,30300.0,21.5924,21.5924,21.576,21.576,30300.0
2015-03-24 14:55:00,39.5,39.52,39.48,39.51,55100.0,21.5815,21.5924,21.5705,21.5869,55100.0
2015-03-24 15:00:00,39.51,39.53,39.48,39.5,50500.0,21.5869,21.5979,21.5705,21.5815,50500.0
2015-03-24 15:05:00,39.49,39.55,39.49,39.53,60100.0,21.576,21.6088,21.576,21.5979,60100.0
2015-03-24 15:10:00,39.54,39.54,39.51,39.53,38700.0,21.6033,21.6033,21.5869,21.5979,38700.0
2015-03-24 15:15:00,39.52,39.56,39.51,39.56,61100.0,21.5924,21.6142,21.5869,21.6142,61100.0
2015-03-24 15:20:00,39.56,39.56,39.47,39.48,68600.0,21.6142,21.6142,21.5651,21.5705,68600.0
2015-03-24 15:25:00,39.47,39.51,39.47,39.48,30200.0,21.5651,21.5869,21.5651,21.5705,30200.0
2015-03-24 15:30:00,39.48,39.51,39.47,39.51,41500.0,21.5705,21.5869,21.5651,21.5869,41500.0
2015-03-24 15:35:00,39.51,39.52,39.5,39.5,42800.0,21.5869,21.5924,21.5815,21.5815,42800.0
2015-03-24 15:40:00,39.51,39.54,39.5,39.52,53400.0,21.5869,21.6033,21.5815,21.5924,53400.0
2015-03-24 15:45:00,39.52,39.53,39.5,39.5,63200.0,21.5924,21.5979,21.5815,21.5815,63200.0
2015-03-24 15:50:00,39.5,39.52,39.5,39.51,86500.0,21.5815,21.5924,21.5815,21.5869,86500.0
2015-03-24 15:55:00,39.5,39.52,39.5,39.51,180400.0,21.5815,21.5924,21.5815,21.5869,180400.0
2015-03-25 09:30:00,40.05,40.31,40.05,40.23,292600.0,21.882,22.024,21.882,21.9803,292600.0
2015-03-25 09:35:00,40.23,40.25,40.08,40.09,91600.0,21.9803,21.9912,21.8984,21.9038,91600.0
2015-03-25 09:40:00,40.08,40.12,40.0,40.02,143500.0,21.8984,21.9202,21.8546,21.8656,143500.0
2015-03-25 09:45:00,40.02,40.03,39.94,39.95,88300.0,21.8656,21.871,21.8219,21.8273,88300.0
2015-03-25 09:50:00,39.95,40.12,39.94,40.12,76100.0,21.8273,21.9202,21.8219,21.9202,76100.0
2015-03-25 09:55:00,40.13,40.17,40.09,40.16,104600.0,21.9257,21.9475,21.9038,21.9421,104600.0
2015-03-25 10:00:00,40.16,40.18,40.12,40.17,59700.0,21.9421,21.953,21.9202,21.9475,59700.0
2015-03-25 10:05:00,40.17,40.21,40.15,40.18,46900.0,21.9475,21.9694,21.9366,21.953,46900.0
2015-03-25 10:10:00,40.17,40.18,40.14,40.17,53900.0,21.9475,21.953,21.9311,21.9475,53900.0
2015-03-25 10:15:00,40.18,40.23,40.14,40.22,43600.0,21.953,21.9803,21.9311,21.9748,43600.0
2015-03-25 10:20:00,40.22,40.24,40.17,40.18,42100.0,21.9748,21.9858,21.9475,21.953,42100.0
2015-03-25 10:25:00,40.18,40.19,40.12,40.12,79200.0,21.953,21.9585,21.9202,21.9202,79200.0
2015-03-25 10:30:00,40.11,40.12,40.0,40.02,111200.0,21.9147,21.9202,21.8546,21.8656,111200.0
2015-03-25 10:35:00,40.01,40.03,39.96,39.96,34100.0,21.8601,21.871,21.8328,21.8328,34100.0
2015-03-25 10:40:00,39.95,39.95,39.85,39.93,65000.0,21.8273,21.8273,21.7727,21.8164,65000.0
2015-03-25 10:45:00,39.92,39.95,39.88,39.95,45500.0,21.8109,21.8273,21.7891,21.8273,45500.0
2015-03-25 10:50:00,39.95,40.06,39.95,40.04,55600.0,21.8273,21.8874,21.8273,21.8765,55600.0
2015-03-25 10:55:00,40.03,40.11,40.03,40.08,23900.0,21.871,21.9147,21.871,21.8984,23900.0
2015-03-25 11:00:00,40.08,40.17,40.05,40.13,45100.0,21.8984,21.9475,21.882,21.9257,45100.0
2015-03-25 11:05:00,40.14,40.15,40.03,40.04,36400.0,21.9311,21.9366,21.871,21.8765,36400.0
2015-03-25 11:10:00,40.04,40.07,40.01,40.03,49700.0,21.8765,21.8929,21.8601,21.871,49700.0
2015-03-25 11:15:00,40.02,40.06,40.0,40.04,53500.0,21.8656,21.8874,21.8546,21.8765,53500.0
2015-03-25 11:20:00,40.04,40.08,40.03,40.04,34100.0,21.8765,21.8984,21.871,21.8765,34100.0
2015-03-25 11:25:00,40.05,40.1,40.03,40.1,40200.0,21.882,21.9093,21.871,21.9093,40200.0
2015-03-25 11:30:00,40.09,40.11,40.06,40.07,66800.0,21.9038,21.9147,21.8874,21.8929,66800.0
2015-03-25 11:35:00,40.07,40.12,40.04,40.04,34500.0,21.8929,21.9202,21.8765,21.8765,34500.0
2015-03-25 11:40:00,40.03,40.07,40.0,40.04,51100.0,21.871,21.8929,21.8546,21.8765,51100.0
2015-03-25 11:45:00,40.04,40.09,40.01,40.08,108200.0,21.8765,21.9038,21.8601,21.8984,108200.0
2015-03-25 11:50:00,40.08,40.13,40.06,40.1,55700.0,21.8984,21.9257,21.8874,21.9093,55700.0
2015-03-25 11:55:00,40.09,40.12,40.08,40.11,52100.0,21.9038,21.9202,21.8984,21.9147,52100.0
2015-03-25 12:00:00,40.12,40.17,40.11,40.16,55800.0,21.9202,21.9475,21.9147,21.9421,55800.0
2015-03-25 12:05:00,40.16,40.17,40.12,40.12,23100.0,21.9421,21.9475,21.9202,21.9202,23100.0
2015-03-25 12:10:00,40.11,40.18,40.1,40.18,41400.0,21.9147,21.953,21.9093,21.953,41400.0
2015-03-25 12:15:00,40.18,40.2,40.14,40.16,21000.0,21.953,21.9639,21.9311,21.9421,21000.0
2015-03-25 12:20:00,40.15,40.22,40.13,40.2,71000.0,21.9366,21.9748,21.9257,21.9639,71000.0
2015-03-25 12:25:00,40.19,40.26,40.18,40.23,112700.0,21.9585,21.9967,21.953,21.9803,112700.0
2015-03-25 12:30:00,40.22,40.22,40.09,40.13,54900.0,21.9748,21.9748,21.9038,21.9257,54900.0
2015-03-25 12:35:00,40.13,40.13,40.09,40.11,29900.0,21.9257,21.9257,21.9038,21.9147,29900.0
2015-03-25 12:40:00,40.11,40.11,40.05,40.06,24400.0,21.9147,21.9147,21.882,21.8874,24400.0
2015-03-25 12:45:00,40.07,40.1,40.05,40.05,22800.0,21.8929,21.9093,21.882,21.882,22800.0
2015-03-25 12:50:00,40.05,40.08,40.05,40.07,19400.0,21.882,21.8984,21.882,21.8929,19400.0
2015-03-25 12:55:00,40.08,40.13,40.08,40.08,47800.0,21.8984,21.9257,21.8984,21.8984,47800.0
2015-03-25 13:00:00,40.08,40.08,40.04,40.08,30600.0,21.8984,21.8984,21.8765,21.8984,30600.0
2015-03-25 13:05:00,40.07,40.09,40.05,40.08,12300.0,21.8929,21.9038,21.882,21.8984,12300.0
2015-03-25 13:10:00,40.07,40.08,40.04,40.06,20000.0,21.8929,21.8984,21.8765,21.8874,20000.0
2015-03-25 13:15:00,40.05,40.08,40.03,40.08,28100.0,21.882,21.8984,21.871,21.8984,28100.0
2015-03-25 13:20:00,40.08,40.16,40.07,40.16,20800.0,21.8984,21.9421,21.8929,21.9421,20800.0
2015-03-25 13:25:00,40.16,40.17,40.12,40.16,25200.0,21.9421,21.9475,21.9202,21.9421,25200.0
2015-03-25 13:30:00,40.16,40.16,40.12,40.13,34800.0,21.9421,21.9421,21.9202,21.9257,34800.0
2015-03-25 13:35:00,40.14,40.17,40.12,40.16,35600.0,21.9311,21.9475,21.9202,21.9421,35600.0
2015-03-25 13:40:00,40.16,40.2,40.13,40.19,29000.0,21.9421,21.9639,21.9257,21.9585,29000.0
2015-03-25 13:45:00,40.19,40.23,40.16,40.2,46100.0,21.9585,21.9803,21.9421,21.9639,46100.0
2015-03-25 13:50:00,40.21,40.22,40.16,40.22,29200.0,21.9694,21.9748,21.9421,21.9748,29200.0
2015-03-25 13:55:00,40.21,40.22,40.16,40.18,58700.0,21.9694,21.9748,21.9421,21.953,58700.0
2015-03-25 14:00:00,40.18,40.23,40.15,40.23,43400.0,21.953,21.9803,21.9366,21.9803,43400.0
2015-03-25 14:05:00,40.22,40.24,40.2,40.21,26200.0,21.9748,21.9858,21.9639,21.9694,26200.0
2015-03-25 14:10:00,40.21,40.26,40.21,40.23,54500.0,21.9694,21.9967,21.9694,21.9803,54500.0
2015-03-25 14:15:00,40.24,40.26,40.22,40.24,17200.0,21.9858,21.9967,21.9748,21.9858,17200.0
2015-03-25 14:20:00,40.24,40.25,40.2,40.21,29200.0,21.9858,21.9912,21.9639,21.9694,29200.0
2015-03-25 14:25:00,40.21,40.22,40.18,40.22,37200.0,21.9694,21.9748,21.953,21.9748,37200.0
2015-03-25 14:30:00,40.22,40.22,40.2,40.21,26400.0,21.9748,21.9748,21.9639,21.9694,26400.0
2015-03-25 14:35:00,40.21,40.25,40.2,40.24,27900.0,21.9694,21.9912,21.9639,21.9858,27900.0
2015-03-25 14:40:00,40.24,40.24,40.21,40.21,21400.0,21.9858,21.9858,21.9694,21.9694,21400.0
2015-03-25 14:45:00,40.21,40.22,40.18,40.19,48900.0,21.9694,21.9748,21.953,21.9585,48900.0
2015-03-25 14:50:00,40.2,40.21,40.17,40.21,31100.0,21.9639,21.9694,21.9475,21.9694,31100.0
2015-03-25 14:55:00,40.21,40.24,40.2,40.21,67600.0,21.9694,21.9858,21.9639,21.9694,67600.0
2015-03-25 15:00:00,40.21,40.22,40.15,40.18,41700.0,21.9694,21.9748,21.9366,21.953,41700.0
2015-03-25 15:05:00,40.18,40.2,40.16,40.18,51700.0,21.953,21.9639,21.9421,21.953,51700.0
2015-03-25 15:10:00,40.18,40.21,40.17,40.19,28900.0,21.953,21.9694,21.9475,21.9585,28900.0
2015-03-25 15:15:00,40.2,40.2,40.17,40.17,21300.0,21.9639,21.9639,21.9475,21.9475,21300.0
2015-03-25 15:20:00,40.17,40.18,40.13,40.14,26900.0,21.9475,21.953,21.9257,21.9311,26900.0
2015-03-25 15:25:00,40.14,40.14,40.08,40.09,26500.0,21.9311,21.9311,21.8984,21.9038,26500.0
2015-03-25 15:30:00,40.09,40.14,40.08,40.11,33300.0,21.9038,21.9311,21.8984,21.9147,33300.0
2015-03-25 15:35:00,40.1,40.11,40.08,40.1,18200.0,21.9093,21.9147,21.8984,21.9093,18200.0
2015-03-25 15:40:00,40.09,40.1,40.04,40.09,58200.0,21.9038,21.9093,21.8765,21.9038,58200.0
2015-03-25 15:45:00,40.08,40.08,40.02,40.05,61200.0,21.8984,21.8984,21.8656,21.882,61200.0
2015-03-25 15:50:00,40.04,40.05,40.02,40.04,48900.0,21.8765,21.882,21.8656,21.8765,48900.0
2015-03-25 15:55:00,40.04,40.04,40.0,40.0,98600.0,21.8765,21.8765,21.8546,21.8546,98600.0
2015-03-26 09:30:00,40.21,40.35,40.21,40.24,274500.0,21.9694,22.0459,21.9694,21.9858,274500.0
2015-03-26 09:35:00,40.25,40.31,40.17,40.18,99400.0,21.9912,22.024,21.9475,21.953,99400.0
2015-03-26 09:40:00,40.17,40.26,40.17,40.26,105800.0,21.9475,21.9967,21.9475,21.9967,105800.0
2015-03-26 09:45:00,40.26,40.27,40.15,40.15,83400.0,21.9967,22.0022,21.9366,21.9366,83400.0
2015-03-26 09:50:00,40.14,40.15,39.99,40.05,119600.0,21.9311,21.9366,21.8492,21.882,119600.0
2015-03-26 09:55:00,40.04,40.04,39.94,39.97,99200.0,21.8765,21.8765,21.8219,21.8383,99200.0
2015-03-26 10:00:00,39.96,39.99,39.9,39.92,79600.0,21.8328,21.8492,21.8,21.8109,79600.0
2015-03-26 10:05:00,39.91,39.91,39.78,39.78,66800.0,21.8055,21.8055,21.7344,21.7344,66800.0
2015-03-26 10:10:00,39.79,39.85,39.75,39.8,65200.0,21.7399,21.7727,21.7181,21.7454,65200.0
2015-03-26 10:15:00,39.79,39.8,39.67,39.72,68400.0,21.7399,21.7454,21.6743,21.7017,68400.0
2015-03-26 10:20:00,39.71,39.8,39.71,39.76,47300.0,21.6962,21.7454,21.6962,21.7235,47300.0
2015-03-26 10:25:00,39.76,39.84,39.75,39.82,55700.0,21.7235,21.7672,21.7181,21.7563,55700.0
2015-03-26 10:30:00,39.81,39.84,39.76,39.79,46000.0,21.7508,21.7672,21.7235,21.7399,46000.0
2015-03-26 10:35:00,39.8,39.8,39.68,39.69,41500.0,21.7454,21.7454,21.6798,21.6853,41500.0
2015-03-26 10:40:00,39.68,39.8,39.68,39.76,52200.0,21.6798,21.7454,21.6798,21.7235,52200.0
2015-03-26 10:45:00,39.77,39.82,39.73,39.77,114000.0,21.729,21.7563,21.7071,21.729,114000.0
2015-03-26 10:50:00,39.76,39.81,39.72,39.73,50600.0,21.7235,21.7508,21.7017,21.7071,50600.0
2015-03-26 10:55:00,39.73,39.75,39.66,39.67,43600.0,21.7071,21.7181,21.6689,21.6743,43600.0
2015-03-26 11:00:00,39.68,39.7,39.64,39.66,37600.0,21.6798,21.6907,21.658,21.6689,37600.0
2015-03-26 11:05:00,39.66,39.69,39.61,39.64,66900.0,21.6689,21.6853,21.6416,21.658,66900.0
2015-03-26 11:10:00,39.64,39.66,39.61,39.62,32400.0,21.658,21.6689,21.6416,21.647,32400.0
2015-03-26 11:15:00,39.61,39.69,39.6,39.68,89700.0,21.6416,21.6853,21.6361,21.6798,89700.0
2015-03-26 11:20:00,39.68,39.73,39.66,39.72,58600.0,21.6798,21.7071,21.6689,21.7017,58600.0
2015-03-26 11:25:00,39.72,39.81,39.69,39.81,48100.0,21.7017,21.7508,21.6853,21.7508,48100.0
2015-03-26 11:30:00,39.82,39.82,39.77,39.8,29100.0,21.7563,21.7563,21.729,21.7454,29100.0
2015-03-26 11:35:00,39.8,39.8,39.74,39.74,25600.0,21.7454,21.7454,21.7126,21.7126,25600.0
2015-03-26 11:40:00,39.73,39.83,39.72,39.79,58400.0,21.7071,21.7618,21.7017,21.7399,58400.0
2015-03-26 11:45:00,39.8,39.84,39.79,39.82,32100.0,21.7454,21.7672,21.7399,21.7563,32100.0
2015-03-26 11:50:00,39.81,39.85,39.78,39.84,42900.0,21.7508,21.7727,21.7344,21.7672,42900.0
2015-03-26 11:55:00,39.85,39.91,39.84,39.91,32000.0,21.7727,21.8055,21.7672,21.8055,32000.0
2015-03-26 12:00:00,39.91,39.91,39.83,39.84,41800.0,21.8055,21.8055,21.7618,21.7672,41800.0
2015-03-26 12:05:00,39.84,39.85,39.77,39.79,40700.0,21.7672,21.7727,21.729,21.7399,40700.0
2015-03-26 12:10:00,39.8,39.83,39.79,39.81,35500.0,21.7454,21.7618,21.7399,21.7508,35500.0
2015-03-26 12:15:00,39.79,39.84,39.79,39.81,22900.0,21.7399,21.7672,21.7399,21.7508,22900.0
2015-03-26 12:20:00,39.8,39.84,39.79,39.79,40300.0,21.7454,21.7672,21.7399,21.7399,40300.0
2015-03-26 12:25:00,39.79,39.8,39.76,39.79,30400.0,21.7399,21.7454,21.7235,21.7399,30400.0
2015-03-26 12:30:00,39.79,39.8,39.76,39.79,22400.0,21.7399,21.7454,21.7235,21.7399,22400.0
2015-03-26 12:35:00,39.79,39.83,39.79,39.81,22200.0,21.7399,21.7618,21.7399,21.7508,22200.0
2015-03-26 12:40:00,39.8,39.81,39.74,39.79,26400.0,21.7454,21.7508,21.7126,21.7399,26400.0
2015-03-26 12:45:00,39.79,39.81,39.76,39.79,20700.0,21.7399,21.7508,21.7235,21.7399,20700.0
2015-03-26 12:50:00,39.79,39.85,39.79,39.85,16100.0,21.7399,21.7727,21.7399,21.7727,16100.0
2015-03-26 12:55:00,39.84,39.88,39.82,39.87,20300.0,21.7672,21.7891,21.7563,21.7836,20300.0
2015-03-26 13:00:00,39.87,39.87,39.83,39.83,11900.0,21.7836,21.7836,21.7618,21.7618,11900.0
2015-03-26 13:05:00,39.82,39.84,39.8,39.83,16000.0,21.7563,21.7672,21.7454,21.7618,16000.0
2015-03-26 13:10:00,39.83,39.85,39.81,39.82,19900.0,21.7618,21.7727,21.7508,21.7563,19900.0
2015-03-26 13:15:00,39.82,39.83,39.77,39.79,25100.0,21.7563,21.7618,21.729,21.7399,25100.0
2015-03-26 13:20:00,39.79,39.81,39.77,39.78,30500.0,21.7399,21.7508,21.729,21.7344,30500.0
2015-03-26 13:25:00,39.79,39.8,39.77,39.8,15400.0,21.7399,21.7454,21.729,21.7454,15400.0
2015-03-26 13:30:00,39.79,39.83,39.77,39.83,23100.0,21.7399,21.7618,21.729,21.7618,23100.0
2015-03-26 13:35:00,39.82,39.87,39.81,39.85,38800.0,21.7563,21.7836,21.7508,21.7727,38800.0
2015-03-26 13:40:00,39.86,39.88,39.84,39.88,27300.0,21.7782,21.7891,21.7672,21.7891,27300.0
2015-03-26 13:45:00,39.89,39.91,39.88,39.89,31400.0,21.7945,21.8055,21.7891,21.7945,31400.0
2015-03-26 13:50:00,39.89,39.93,39.88,39.92,26600.0,21.7945,21.8164,21.7891,21.8109,26600.0
2015-03-26 13:55:00,39.93,39.95,39.91,39.93,22700.0,21.8164,21.8273,21.8055,21.8164,22700.0
2015-03-26 14:00:00,39.94,39.95,39.91,39.94,46900.0,21.8219,21.8273,21.8055,21.8219,46900.0
2015-03-26 14:05:00,39.94,39.95,39.92,39.93,38200.0,21.8219,21.8273,21.8109,21.8164,38200.0
2015-03-26 14:10:00,39.92,39.93,39.88,39.89,59600.0,21.8109,21.8164,21.7891,21.7945,59600.0
2015-03-26 14:15:00,39.89,39.9,39.87,39.89,24000.0,21.7945,21.8,21.7836,21.7945,24000.0
2015-03-26 14:20:00,39.89,39.9,39.87,39.88,23400.0,21.7945,21.8,21.7836,21.7891,23400.0
2015-03-26 14:25:00,39.88,39.91,39.87,39.89,26100.0,21.7891,21.8055,21.7836,21.7945,26100.0
2015-03-26 14:30:00,39.89,39.9,39.85,39.87,26900.0,21.7945,21.8,21.7727,21.7836,26900.0
2015-03-26 14:35:00,39.87,39.9,39.86,39.89,36200.0,21.7836,21.8,21.7782,21.7945,36200.0
2015-03-26 14:40:00,39.88,39.9,39.87,39.88,19600.0,21.7891,21.8,21.7836,21.7891,19600.0
2015-03-26 14:45:00,39.87,39.89,39.83,39.84,33200.0,21.7836,21.7945,21.7618,21.7672,33200.0
2015-03-26 14:50:00,39.84,39.86,39.81,39.86,80100.0,21.7672,21.7782,21.7508,21.7782,80100.0
2015-03-26 14:55:00,39.85,39.87,39.84,39.84,20800.0,21.7727,21.7836,21.7672,21.7672,20800.0
2015-03-26 15:00:00,39.84,39.86,39.81,39.81,25400.0,21.7672,21.7782,21.7508,21.7508,25400.0
2015-03-26 15:05:00,39.82,39.84,39.8,39.83,19000.0,21.7563,21.7672,21.7454,21.7618,19000.0
2015-03-26 15:10:00,39.83,39.84,39.77,39.78,25000.0,21.7618,21.7672,21.729,21.7344,25000.0
2015-03-26 15:15:00,39.78,39.81,39.76,39.79,26000.0,21.7344,21.7508,21.7235,21.7399,26000.0
2015-03-26 15:20:00,39.79,39.83,39.78,39.8,29000.0,21.7399,21.7618,21.7344,21.7454,29000.0
2015-03-26 15:25:00,39.8,39.83,39.8,39.81,18000.0,21.7454,21.7618,21.7454,21.7508,18000.0
2015-03-26 15:30:00,39.82,39.88,39.79,39.87,29500.0,21.7563,21.7891,21.7399,21.7836,29500.0
2015-03-26 15:35:00,39.88,39.91,39.83,39.84,35300.0,21.7891,21.8055,21.7618,21.7672,35300.0
2015-03-26 15:40:00,39.84,39.84,39.8,39.82,28000.0,21.7672,21.7672,21.7454,21.7563,28000.0
2015-03-26 15:45:00,39.83,39.86,39.83,39.84,63000.0,21.7618,21.7782,21.7618,21.7672,63000.0
2015-03-26 15:50:00,39.84,39.84,39.8,39.8,55200.0,21.7672,21.7672,21.7454,21.7454,55200.0
2015-03-26 15:55:00,39.8,39.82,39.79,39.81,127900.0,21.7454,21.7563,21.7399,21.7508,127900.0
2015-03-27 09:30:00,39.64,39.69,39.5,39.51,214700.0,21.658,21.6853,21.5815,21.5869,214700.0
2015-03-27 09:35:00,39.5,39.51,39.42,39.43,118100.0,21.5815,21.5869,21.5378,21.5432,118100.0
2015-03-27 09:40:00,39.43,39.46,39.37,39.43,95300.0,21.5432,21.5596,21.5104,21.5432,95300.0
2015-03-27 09:45:00,39.43,39.46,39.38,39.41,36000.0,21.5432,21.5596,21.5159,21.5323,36000.0
2015-03-27 09:50:00,39.41,39.43,39.35,39.38,79900.0,21.5323,21.5432,21.4995,21.5159,79900.0
2015-03-27 09:55:00,39.37,39.43,39.36,39.4,53100.0,21.5104,21.5432,21.505,21.5268,53100.0
2015-03-27 10:00:00,39.39,39.51,39.36,39.5,78800.0,21.5214,21.5869,21.505,21.5815,78800.0
2015-03-27 10:05:00,39.49,39.49,39.42,39.48,80200.0,21.576,21.576,21.5378,21.5705,80200.0
2015-03-27 10:10:00,39.48,39.57,39.46,39.53,136300.0,21.5705,21.6197,21.5596,21.5979,136300.0
2015-03-27 10:15:00,39.53,39.58,39.5,39.57,59100.0,21.5979,21.6252,21.5815,21.6197,59100.0
2015-03-27 10:20:00,39.57,39.62,39.54,39.55,77000.0,21.6197,21.647,21.6033,21.6088,77000.0
2015-03-27 10:25:00,39.55,39.6,39.51,39.59,29600.0,21.6088,21.6361,21.5869,21.6306,29600.0
2015-03-27 10:30:00,39.59,39.6,39.47,39.48,53100.0,21.6306,21.6361,21.5651,21.5705,53100.0
2015-03-27 10:35:00,39.48,39.53,39.48,39.51,75700.0,21.5705,21.5979,21.5705,21.5869,75700.0
2015-03-27 10:40:00,39.5,39.52,39.48,39.52,33200.0,21.5815,21.5924,21.5705,21.5924,33200.0
2015-03-27 10:45:00,39.51,39.6,39.51,39.6,41000.0,21.5869,21.6361,21.5869,21.6361,41000.0
2015-03-27 10:50:00,39.6,39.67,39.59,39.63,58600.0,21.6361,21.6743,21.6306,21.6525,58600.0
2015-03-27 10:55:00,39.63,39.73,39.62,39.69,83200.0,21.6525,21.7071,21.647,21.6853,83200.0
2015-03-27 11:00:00,39.68,39.71,39.67,39.69,43900.0,21.6798,21.6962,21.6743,21.6853,43900.0
2015-03-27 11:05:00,39.69,39.73,39.68,39.7,39200.0,21.6853,21.7071,21.6798,21.6907,39200.0
2015-03-27 11:10:00,39.7,39.7,39.65,39.67,47300.0,21.6907,21.6907,21.6634,21.6743,47300.0
2015-03-27 11:15:00,39.67,39.71,39.64,39.68,56600.0,21.6743,21.6962,21.658,21.6798,56600.0
2015-03-27 11:20:00,39.68,39.73,39.67,39.69,40600.0,21.6798,21.7071,21.6743,21.6853,40600.0
2015-03-27 11:25:00,39.69,39.71,39.68,39.7,43500.0,21.6853,21.6962,21.6798,21.6907,43500.0
2015-03-27 11:30:00,39.7,39.74,39.69,39.73,49300.0,21.6907,21.7126,21.6853,21.7071,49300.0
2015-03-27 11:35:00,39.73,39.75,39.7,39.72,29900.0,21.7071,21.7181,21.6907,21.7017,29900.0
2015-03-27 11:40:00,39.72,39.72,39.62,39.68,35900.0,21.7017,21.7017,21.647,21.6798,35900.0
2015-03-27 11:45:00,39.68,39.72,39.66,39.69,28300.0,21.6798,21.7017,21.6689,21.6853,28300.0
2015-03-27 11:50:00,39.7,39.73,39.64,39.65,46800.0,21.6907,21.7071,21.658,21.6634,46800.0
2015-03-27 11:55:00,39.64,39.69,39.6,39.65,92000.0,21.658,21.6853,21.6361,21.6634,92000.0
2015-03-27 12:00:00,39.66,39.67,39.58,39.6,43900.0,21.6689,21.6743,21.6252,21.6361,43900.0
2015-03-27 12:05:00,39.61,39.62,39.57,39.6,41600.0,21.6416,21.647,21.6197,21.6361,41600.0
2015-03-27 12:10:00,39.61,39.67,39.59,39.6,37700.0,21.6416,21.6743,21.6306,21.6361,37700.0
2015-03-27 12:15:00,39.6,39.66,39.6,39.63,41200.0,21.6361,21.6689,21.6361,21.6525,41200.0
2015-03-27 12:20:00,39.63,39.64,39.59,39.64,39400.0,21.6525,21.658,21.6306,21.658,39400.0
2015-03-27 12:25:00,39.64,39.69,39.61,39.66,45200.0,21.658,21.6853,21.6416,21.6689,45200.0
2015-03-27 12:30:00,39.65,39.7,39.63,39.69,47000.0,21.6634,21.6907,21.6525,21.6853,47000.0
2015-03-27 12:35:00,39.7,39.71,39.67,39.71,17100.0,21.6907,21.6962,21.6743,21.6962,17100.0
2015-03-27 12:40:00,39.71,39.73,39.7,39.7,23300.0,21.6962,21.7071,21.6907,21.6907,23300.0
2015-03-27 12:45:00,39.7,39.71,39.68,39.69,11400.0,21.6907,21.6962,21.6798,21.6853,11400.0
2015-03-27 12:50:00,39.68,39.69,39.64,39.66,23700.0,21.6798,21.6853,21.658,21.6689,23700.0
2015-03-27 12:55:00,39.65,39.69,39.65,39.69,13300.0,21.6634,21.6853,21.6634,21.6853,13300.0
2015-03-27 13:00:00,39.69,39.69,39.66,39.69,24100.0,21.6853,21.6853,21.6689,21.6853,24100.0
2015-03-27 13:05:00,39.69,39.7,39.66,39.66,24400.0,21.6853,21.6907,21.6689,21.6689,24400.0
2015-03-27 13:10:00,39.67,39.69,39.66,39.67,20100.0,21.6743,21.6853,21.6689,21.6743,20100.0
2015-03-27 13:15:00,39.67,39.68,39.65,39.67,24700.0,21.6743,21.6798,21.6634,21.6743,24700.0
2015-03-27 13:20:00,39.67,39.68,39.65,39.68,12400.0,21.6743,21.6798,21.6634,21.6798,12400.0
2015-03-27 13:25:00,39.68,39.68,39.64,39.64,24900.0,21.6798,21.6798,21.658,21.658,24900.0
2015-03-27 13:30:00,39.65,39.68,39.64,39.66,32200.0,21.6634,21.6798,21.658,21.6689,32200.0
2015-03-27 13:35:00,39.67,39.67,39.63,39.66,23000.0,21.6743,21.6743,21.6525,21.6689,23000.0
2015-03-27 13:40:00,39.67,39.7,39.66,39.67,55500.0,21.6743,21.6907,21.6689,21.6743,55500.0
2015-03-27 13:45:00,39.67,39.68,39.58,39.61,31800.0,21.6743,21.6798,21.6252,21.6416,31800.0
2015-03-27 13:50:00,39.6,39.63,39.59,39.6,27000.0,21.6361,21.6525,21.6306,21.6361,27000.0
2015-03-27 13:55:00,39.61,39.65,39.6,39.63,25300.0,21.6416,21.6634,21.6361,21.6525,25300.0
2015-03-27 14:00:00,39.64,39.66,39.62,39.65,42900.0,21.658,21.6689,21.647,21.6634,42900.0
2015-03-27 14:05:00,39.64,39.69,39.64,39.66,47200.0,21.658,21.6853,21.658,21.6689,47200.0
2015-03-27 14:10:00,39.66,39.66,39.62,39.63,31300.0,21.6689,21.6689,21.647,21.6525,31300.0
2015-03-27 14:15:00,39.63,39.63,39.54,39.54,51400.0,21.6525,21.6525,21.6033,21.6033,51400.0
2015-03-27 14:20:00,39.53,39.61,39.52,39.61,45100.0,21.5979,21.6416,21.5924,21.6416,45100.0
2015-03-27 14:25:00,39.59,39.61,39.52,39.54,46400.0,21.6306,21.6416,21.5924,21.6033,46400.0
2015-03-27 14:30:00,39.55,39.58,39.52,39.55,32200.0,21.6088,21.6252,21.5924,21.6088,32200.0
2015-03-27 14:35:00,39.55,39.56,39.51,39.53,38200.0,21.6088,21.6142,21.5869,21.5979,38200.0
2015-03-27 14:40:00,39.54,39.56,39.53,39.54,25800.0,21.6033,21.6142,21.5979,21.6033,25800.0
2015-03-27 14:45:00,39.53,39.54,39.52,39.53,28600.0,21.5979,21.6033,21.5924,21.5979,28600.0
2015-03-27 14:50:00,39.53,39.57,39.52,39.55,56500.0,21.5979,21.6197,21.5924,21.6088,56500.0
2015-03-27 14:55:00,39.55,39.58,39.52,39.58,33500.0,21.6088,21.6252,21.5924,21.6252,33500.0
2015-03-27 15:00:00,39.58,39.6,39.56,39.58,66300.0,21.6252,21.6361,21.6142,21.6252,66300.0
2015-03-27 15:05:00,39.58,39.59,39.56,39.58,30900.0,21.6252,21.6306,21.6142,21.6252,30900.0
2015-03-27 15:10:00,39.58,39.59,39.55,39.55,40500.0,21.6252,21.6306,21.6088,21.6088,40500.0
2015-03-27 15:15:00,39.55,39.57,39.54,39.56,27300.0,21.6088,21.6197,21.6033,21.6142,27300.0
2015-03-27 15:20:00,39.57,39.58,39.54,39.55,39000.0,21.6197,21.6252,21.6033,21.6088,39000.0
2015-03-27 15:25:00,39.55,39.56,39.54,39.56,18100.0,21.6088,21.6142,21.6033,21.6142,18100.0
2015-03-27 15:30:00,39.55,39.57,39.54,39.56,48900.0,21.6088,21.6197,21.6033,21.6142,48900.0
2015-03-27 15:35:00,39.56,39.59,39.54,39.56,59400.0,21.6142,21.6306,21.6033,21.6142,59400.0
2015-03-27 15:40:00,39.56,39.59,39.54,39.54,67600.0,21.6142,21.6306,21.6033,21.6033,67600.0
2015-03-27 15:45:00,39.54,39.59,39.53,39.59,92200.0,21.6033,21.6306,21.5979,21.6306,92200.0
2015-03-27 15:50:00,39.59,39.59,39.57,39.59,56700.0,21.6306,21.6306,21.6197,21.6306,56700.0
2015-03-27 15:55:00,39.59,39.62,39.58,39.61,113500.0,21.6306,21.647,21.6252,21.6416,113500.0
2015-03-30 09:30:00,39.54,39.72,39.54,39.7,221500.0,21.6033,21.7017,21.6033,21.6907,221500.0
2015-03-30 09:35:00,39.71,39.77,39.67,39.71,130900.0,21.6962,21.729,21.6743,21.6962,130900.0
2015-03-30 09:40:00,39.71,39.85,39.71,39.82,84800.0,21.6962,21.7727,21.6962,21.7563,84800.0
2015-03-30 09:45:00,39.82,39.86,39.77,39.79,103200.0,21.7563,21.7782,21.729,21.7399,103200.0
2015-03-30 09:50:00,39.8,39.82,39.71,39.72,85600.0,21.7454,21.7563,21.6962,21.7017,85600.0
2015-03-30 09:55:00,39.71,39.77,39.66,39.7,78800.0,21.6962,21.729,21.6689,21.6907,78800.0
2015-03-30 10:00:00,39.7,39.71,39.6,39.63,71100.0,21.6907,21.6962,21.6361,21.6525,71100.0
2015-03-30 10:05:00,39.63,39.71,39.58,39.7,74500.0,21.6525,21.6962,21.6252,21.6907,74500.0
2015-03-30 10:10:00,39.7,39.72,39.66,39.72,42400.0,21.6907,21.7017,21.6689,21.7017,42400.0
2015-03-30 10:15:00,39.71,39.72,39.62,39.67,64500.0,21.6962,21.7017,21.647,21.6743,64500.0
2015-03-30 10:20:00,39.67,39.72,39.66,39.69,62900.0,21.6743,21.7017,21.6689,21.6853,62900.0
2015-03-30 10:25:00,39.7,39.79,39.69,39.78,66900.0,21.6907,21.7399,21.6853,21.7344,66900.0
2015-03-30 10:30:00,39.78,39.85,39.78,39.83,60700.0,21.7344,21.7727,21.7344,21.7618,60700.0
2015-03-30 10:35:00,39.83,39.83,39.75,39.78,38100.0,21.7618,21.7618,21.7181,21.7344,38100.0
2015-03-30 10:40:00,39.78,39.8,39.75,39.8,36500.0,21.7344,21.7454,21.7181,21.7454,36500.0
2015-03-30 10:45:00,39.79,39.82,39.78,39.81,46900.0,21.7399,21.7563,21.7344,21.7508,46900.0
2015-03-30 10:50:00,39.8,39.85,39.78,39.85,31500.0,21.7454,21.7727,21.7344,21.7727,31500.0
2015-03-30 10:55:00,39.85,39.87,39.8,39.83,38500.0,21.7727,21.7836,21.7454,21.7618,38500.0
2015-03-30 11:00:00,39.83,39.86,39.8,39.86,41800.0,21.7618,21.7782,21.7454,21.7782,41800.0
2015-03-30 11:05:00,39.86,39.87,39.78,39.79,32600.0,21.7782,21.7836,21.7344,21.7399,32600.0
2015-03-30 11:10:00,39.78,39.8,39.73,39.79,50500.0,21.7344,21.7454,21.7071,21.7399,50500.0
2015-03-30 11:15:00,39.79,39.81,39.77,39.78,40700.0,21.7399,21.7508,21.729,21.7344,40700.0
2015-03-30 11:20:00,39.79,39.8,39.76,39.79,62000.0,21.7399,21.7454,21.7235,21.7399,62000.0
2015-03-30 11:25:00,39.78,39.79,39.76,39.77,41800.0,21.7344,21.7399,21.7235,21.729,41800.0
2015-03-30 11:30:00,39.77,39.8,39.73,39.73,101500.0,21.729,21.7454,21.7071,21.7071,101500.0
2015-03-30 11:35:00,39.73,39.79,39.73,39.79,20600.0,21.7071,21.7399,21.7071,21.7399,20600.0
2015-03-30 11:40:00,39.78,39.78,39.75,39.75,12600.0,21.7344,21.7344,21.7181,21.7181,12600.0
2015-03-30 11:45:00,39.75,39.76,39.72,39.75,34900.0,21.7181,21.7235,21.7017,21.7181,34900.0
2015-03-30 11:50:00,39.76,39.79,39.74,39.76,42300.0,21.7235,21.7399,21.7126,21.7235,42300.0
2015-03-30 11:55:00,39.75,39.77,39.73,39.74,18300.0,21.7181,21.729,21.7071,21.7126,18300.0
2015-03-30 12:00:00,39.75,39.77,39.72,39.75,57900.0,21.7181,21.729,21.7017,21.7181,57900.0
2015-03-30 12:05:00,39.75,39.77,39.71,39.71,26700.0,21.7181,21.729,21.6962,21.6962,26700.0
2015-03-30 12:10:00,39.71,39.76,39.71,39.75,27300.0,21.6962,21.7235,21.6962,21.7181,27300.0
2015-03-30 12:15:00,39.76,39.79,39.72,39.74,25700.0,21.7235,21.7399,21.7017,21.7126,25700.0
2015-03-30 12:20:00,39.73,39.76,39.71,39.73,31700.0,21.7071,21.7235,21.6962,21.7071,31700.0
2015-03-30 12:25:00,39.72,39.75,39.71,39.71,29100.0,21.7017,21.7181,21.6962,21.6962,29100.0
2015-03-30 12:30:00,39.71,39.75,39.7,39.73,18600.0,21.6962,21.7181,21.6907,21.7071,18600.0
2015-03-30 12:35:00,39.73,39.74,39.7,39.73,33800.0,21.7071,21.7126,21.6907,21.7071,33800.0
2015-03-30 12:40:00,39.73,39.78,39.73,39.75,28200.0,21.7071,21.7344,21.7071,21.7181,28200.0
2015-03-30 12:45:00,39.75,39.78,39.73,39.76,19600.0,21.7181,21.7344,21.7071,21.7235,19600.0
2015-03-30 12:50:00,39.76,39.77,39.72,39.77,24100.0,21.7235,21.729,21.7017,21.729,24100.0
2015-03-30 12:55:00,39.76,39.78,39.74,39.77,16800.0,21.7235,21.7344,21.7126,21.729,16800.0
2015-03-30 13:00:00,39.78,39.79,39.73,39.78,22400.0,21.7344,21.7399,21.7071,21.7344,22400.0
2015-03-30 13:05:00,39.79,39.87,39.79,39.87,24600.0,21.7399,21.7836,21.7399,21.7836,24600.0
2015-03-30 13:10:00,39.87,39.88,39.84,39.88,32500.0,21.7836,21.7891,21.7672,21.7891,32500.0
2015-03-30 13:15:00,39.87,39.88,39.86,39.86,19700.0,21.7836,21.7891,21.7782,21.7782,19700.0
2015-03-30 13:20:00,39.87,39.89,39.86,39.86,36100.0,21.7836,21.7945,21.7782,21.7782,36100.0
2015-03-30 13:25:00,39.86,39.89,39.86,39.88,17200.0,21.7782,21.7945,21.7782,21.7891,17200.0
2015-03-30 13:30:00,39.88,39.89,39.86,39.88,37500.0,21.7891,21.7945,21.7782,21.7891,37500.0
2015-03-30 13:35:00,39.87,39.88,39.84,39.88,21000.0,21.7836,21.7891,21.7672,21.7891,21000.0
2015-03-30 13:40:00,39.88,39.88,39.83,39.84,19100.0,21.7891,21.7891,21.7618,21.7672,19100.0
2015-03-30 13:45:00,39.84,39.86,39.8,39.83,25100.0,21.7672,21.7782,21.7454,21.7618,25100.0
2015-03-30 13:50:00,39.84,39.84,39.77,39.81,23300.0,21.7672,21.7672,21.729,21.7508,23300.0
2015-03-30 13:55:00,39.81,39.83,39.8,39.83,24900.0,21.7508,21.7618,21.7454,21.7618,24900.0
2015-03-30 14:00:00,39.83,39.85,39.8,39.84,15400.0,21.7618,21.7727,21.7454,21.7672,15400.0
2015-03-30 14:05:00,39.85,39.87,39.84,39.84,12300.0,21.7727,21.7836,21.7672,21.7672,12300.0
2015-03-30 14:10:00,39.85,39.87,39.85,39.86,31000.0,21.7727,21.7836,21.7727,21.7782,31000.0
2015-03-30 14:15:00,39.86,39.92,39.85,39.91,30000.0,21.7782,21.8109,21.7727,21.8055,30000.0
2015-03-30 14:20:00,39.91,39.97,39.91,39.96,37800.0,21.8055,21.8383,21.8055,21.8328,37800.0
2015-03-30 14:25:00,39.95,39.96,39.92,39.92,37500.0,21.8273,21.8328,21.8109,21.8109,37500.0
2015-03-30 14:30:00,39.92,39.94,39.9,39.91,27300.0,21.8109,21.8219,21.8,21.8055,27300.0
2015-03-30 14:35:00,39.91,39.98,39.91,39.98,69000.0,21.8055,21.8437,21.8055,21.8437,69000.0
2015-03-30 14:40:00,39.98,40.0,39.97,39.98,65700.0,21.8437,21.8546,21.8383,21.8437,65700.0
2015-03-30 14:45:00,39.98,40.0,39.93,39.99,42400.0,21.8437,21.8546,21.8164,21.8492,42400.0
2015-03-30 14:50:00,39.99,40.01,39.96,39.96,46700.0,21.8492,21.8601,21.8328,21.8328,46700.0
2015-03-30 14:55:00,39.97,39.99,39.96,39.98,35800.0,21.8383,21.8492,21.8328,21.8437,35800.0
2015-03-30 15:00:00,39.99,40.0,39.92,39.92,49500.0,21.8492,21.8546,21.8109,21.8109,49500.0
2015-03-30 15:05:00,39.91,39.92,39.89,39.89,64000.0,21.8055,21.8109,21.7945,21.7945,64000.0
2015-03-30 15:10:00,39.89,39.89,39.87,39.87,25000.0,21.7945,21.7945,21.7836,21.7836,25000.0
2015-03-30 15:15:00,39.88,39.9,39.86,39.88,44300.0,21.7891,21.8,21.7782,21.7891,44300.0
2015-03-30 15:20:00,39.88,39.88,39.85,39.86,43600.0,21.7891,21.7891,21.7727,21.7782,43600.0
2015-03-30 15:25:00,39.86,39.88,39.85,39.87,54500.0,21.7782,21.7891,21.7727,21.7836,54500.0
2015-03-30 15:30:00,39.87,39.89,39.86,39.88,37700.0,21.7836,21.7945,21.7782,21.7891,37700.0
2015-03-30 15:35:00,39.89,39.92,39.88,39.92,65000.0,21.7945,21.8109,21.7891,21.8109,65000.0
2015-03-30 15:40:00,39.92,39.93,39.89,39.92,82600.0,21.8109,21.8164,21.7945,21.8109,82600.0
2015-03-30 15:45:00,39.93,39.93,39.88,39.89,87100.0,21.8164,21.8164,21.7891,21.7945,87100.0
2015-03-30 15:50:00,39.9,39.9,39.85,39.85,122100.0,21.8,21.8,21.7727,21.7727,122100.0
2015-03-30 15:55:00,39.85,39.86,39.83,39.85,193500.0,21.7727,21.7782,21.7618,21.7727,193500.0
2015-03-31 09:30:00,38.98,39.06,38.92,38.94,381500.0,21.2974,21.3411,21.2646,21.2755,381500.0
2015-03-31 09:35:00,38.93,39.0,38.89,38.95,307900.0,21.27,21.3083,21.2482,21.281,307900.0
2015-03-31 09:40:00,38.96,39.03,38.94,38.98,103600.0,21.2864,21.3247,21.2755,21.2974,103600.0
2015-03-31 09:45:00,38.98,39.02,38.86,38.87,170000.0,21.2974,21.3192,21.2318,21.2373,170000.0
2015-03-31 09:50:00,38.86,38.96,38.86,38.94,125900.0,21.2318,21.2864,21.2318,21.2755,125900.0
2015-03-31 09:55:00,38.94,39.04,38.94,39.0,123100.0,21.2755,21.3301,21.2755,21.3083,123100.0
2015-03-31 10:00:00,39.01,39.11,38.99,39.06,179700.0,21.3137,21.3684,21.3028,21.3411,179700.0
2015-03-31 10:05:00,39.05,39.13,39.05,39.11,61100.0,21.3356,21.3793,21.3356,21.3684,61100.0
2015-03-31 10:10:00,39.1,39.19,39.1,39.19,75300.0,21.3629,21.4121,21.3629,21.4121,75300.0
2015-03-31 10:15:00,39.18,39.2,39.16,39.18,54300.0,21.4066,21.4176,21.3957,21.4066,54300.0
2015-03-31 10:20:00,39.18,39.34,39.16,39.33,64600.0,21.4066,21.494,21.3957,21.4886,64600.0
2015-03-31 10:25:00,39.32,39.33,39.28,39.31,52300.0,21.4831,21.4886,21.4613,21.4777,52300.0
2015-03-31 10:30:00,39.32,39.36,39.3,39.35,112700.0,21.4831,21.505,21.4722,21.4995,112700.0
2015-03-31 10:35:00,39.35,39.43,39.35,39.39,57000.0,21.4995,21.5432,21.4995,21.5214,57000.0
2015-03-31 10:40:00,39.38,39.41,39.36,39.4,41400.0,21.5159,21.5323,21.505,21.5268,41400.0
2015-03-31 10:45:00,39.4,39.45,39.36,39.36,47000.0,21.5268,21.5541,21.505,21.505,47000.0
2015-03-31 10:50:00,39.35,39.36,39.27,39.28,36200.0,21.4995,21.505,21.4558,21.4613,36200.0
2015-03-31 10:55:00,39.28,39.29,39.2,39.21,92400.0,21.4613,21.4667,21.4176,21.423,92400.0
2015-03-31 11:00:00,39.2,39.25,39.18,39.21,52400.0,21.4176,21.4449,21.4066,21.423,52400.0
2015-03-31 11:05:00,39.21,39.23,39.16,39.19,89400.0,21.423,21.4339,21.3957,21.4121,89400.0
2015-03-31 11:10:00,39.19,39.26,39.18,39.23,51400.0,21.4121,21.4503,21.4066,21.4339,51400.0
2015-03-31 11:15:00,39.23,39.23,39.11,39.15,57800.0,21.4339,21.4339,21.3684,21.3902,57800.0
2015-03-31 11:20:00,39.14,39.16,39.06,39.08,69300.0,21.3848,21.3957,21.3411,21.352,69300.0
2015-03-31 11:25:00,39.08,39.12,39.03,39.1,123900.0,21.352,21.3738,21.3247,21.3629,123900.0
2015-03-31 11:30:00,39.1,39.1,39.0,39.02,135700.0,21.3629,21.3629,21.3083,21.3192,135700.0
2015-03-31 11:35:00,39.03,39.16,39.02,39.16,61300.0,21.3247,21.3957,21.3192,21.3957,61300.0
2015-03-31 11:40:00,39.15,39.18,39.09,39.18,28200.0,21.3902,21.4066,21.3575,21.4066,28200.0
2015-03-31 11:45:00,39.18,39.18,39.14,39.15,22700.0,21.4066,21.4066,21.3848,21.3902,22700.0
2015-03-31 11:50:00,39.15,39.18,39.06,39.08,49800.0,21.3902,21.4066,21.3411,21.352,49800.0
2015-03-31 11:55:00,39.08,39.14,39.08,39.13,29300.0,21.352,21.3848,21.352,21.3793,29300.0
2015-03-31 12:00:00,39.13,39.13,39.06,39.13,36300.0,21.3793,21.3793,21.3411,21.3793,36300.0
2015-03-31 12:05:00,39.13,39.17,39.12,39.16,31200.0,21.3793,21.4012,21.3738,21.3957,31200.0
2015-03-31 12:10:00,39.16,39.17,39.14,39.17,23500.0,21.3957,21.4012,21.3848,21.4012,23500.0
2015-03-31 12:15:00,39.17,39.2,39.16,39.17,28700.0,21.4012,21.4176,21.3957,21.4012,28700.0
2015-03-31 12:20:00,39.17,39.19,39.16,39.16,23200.0,21.4012,21.4121,21.3957,21.3957,23200.0
2015-03-31 12:25:00,39.17,39.18,39.15,39.17,32200.0,21.4012,21.4066,21.3902,21.4012,32200.0
2015-03-31 12:30:00,39.17,39.17,39.11,39.16,33100.0,21.4012,21.4012,21.3684,21.3957,33100.0
2015-03-31 12:35:00,39.15,39.17,39.12,39.16,28500.0,21.3902,21.4012,21.3738,21.3957,28500.0
2015-03-31 12:40:00,39.16,39.19,39.14,39.19,21800.0,21.3957,21.4121,21.3848,21.4121,21800.0
2015-03-31 12:45:00,39.19,39.19,39.13,39.16,27300.0,21.4121,21.4121,21.3793,21.3957,27300.0
2015-03-31 12:50:00,39.15,39.16,39.12,39.13,28500.0,21.3902,21.3957,21.3738,21.3793,28500.0
2015-03-31 12:55:00,39.13,39.15,39.11,39.12,29800.0,21.3793,21.3902,21.3684,21.3738,29800.0
2015-03-31 13:00:00,39.13,39.18,39.13,39.16,43500.0,21.3793,21.4066,21.3793,21.3957,43500.0
2015-03-31 13:05:00,39.16,39.19,39.14,39.17,35800.0,21.3957,21.4121,21.3848,21.4012,35800.0
2015-03-31 13:10:00,39.18,39.18,39.14,39.16,32700.0,21.4066,21.4066,21.3848,21.3957,32700.0
2015-03-31 13:15:00,39.15,39.19,39.14,39.19,21300.0,21.3902,21.4121,21.3848,21.4121,21300.0
2015-03-31 13:20:00,39.19,39.2,39.17,39.18,74400.0,21.4121,21.4176,21.4012,21.4066,74400.0
2015-03-31 13:25:00,39.18,39.23,39.18,39.21,39800.0,21.4066,21.4339,21.4066,21.423,39800.0
2015-03-31 13:30:00,39.21,39.28,39.2,39.26,69300.0,21.423,21.4613,21.4176,21.4503,69300.0
2015-03-31 13:35:00,39.26,39.27,39.22,39.25,34100.0,21.4503,21.4558,21.4285,21.4449,34100.0
2015-03-31 13:40:00,39.26,39.28,39.24,39.26,21000.0,21.4503,21.4613,21.4394,21.4503,21000.0
2015-03-31 13:45:00,39.27,39.27,39.2,39.21,30300.0,21.4558,21.4558,21.4176,21.423,30300.0
2015-03-31 13:50:00,39.21,39.26,39.21,39.22,31100.0,21.423,21.4503,21.423,21.4285,31100.0
2015-03-31 13:55:00,39.23,39.24,39.2,39.24,38100.0,21.4339,21.4394,21.4176,21.4394,38100.0
2015-03-31 14:00:00,39.25,39.27,39.22,39.24,50600.0,21.4449,21.4558,21.4285,21.4394,50600.0
2015-03-31 14:05:00,39.24,39.24,39.2,39.22,65700.0,21.4394,21.4394,21.4176,21.4285,65700.0
2015-03-31 14:10:00,39.22,39.23,39.15,39.21,143600.0,21.4285,21.4339,21.3902,21.423,143600.0
2015-03-31 14:15:00,39.22,39.25,39.19,39.22,44300.0,21.4285,21.4449,21.4121,21.4285,44300.0
2015-03-31 14:20:00,39.22,39.23,39.18,39.22,50200.0,21.4285,21.4339,21.4066,21.4285,50200.0
2015-03-31 14:25:00,39.22,39.24,39.19,39.21,38500.0,21.4285,21.4394,21.4121,21.423,38500.0
2015-03-31 14:30:00,39.21,39.23,39.18,39.19,32300.0,21.423,21.4339,21.4066,21.4121,32300.0
2015-03-31 14:35:00,39.19,39.22,39.18,39.2,43800.0,21.4121,21.4285,21.4066,21.4176,43800.0
2015-03-31 14:40:00,39.19,39.2,39.17,39.18,37800.0,21.4121,21.4176,21.4012,21.4066,37800.0
2015-03-31 14:45:00,39.19,39.21,39.17,39.2,36100.0,21.4121,21.423,21.4012,21.4176,36100.0
2015-03-31 14:50:00,39.19,39.21,39.17,39.19,28400.0,21.4121,21.423,21.4012,21.4121,28400.0
2015-03-31 14:55:00,39.2,39.23,39.19,39.22,64800.0,21.4176,21.4339,21.4121,21.4285,64800.0
2015-03-31 15:00:00,39.23,39.24,39.16,39.18,41500.0,21.4339,21.4394,21.3957,21.4066,41500.0
2015-03-31 15:05:00,39.18,39.21,39.16,39.19,49300.0,21.4066,21.423,21.3957,21.4121,49300.0
2015-03-31 15:10:00,39.19,39.2,39.15,39.16,53300.0,21.4121,21.4176,21.3902,21.3957,53300.0
2015-03-31 15:15:00,39.15,39.16,39.11,39.13,78100.0,21.3902,21.3957,21.3684,21.3793,78100.0
2015-03-31 15:20:00,39.13,39.16,39.1,39.11,64000.0,21.3793,21.3957,21.3629,21.3684,64000.0
2015-03-31 15:25:00,39.11,39.13,39.1,39.12,44100.0,21.3684,21.3793,21.3629,21.3738,44100.0
2015-03-31 15:30:00,39.12,39.12,39.07,39.1,64300.0,21.3738,21.3738,21.3465,21.3629,64300.0
2015-03-31 15:35:00,39.1,39.13,39.09,39.13,43400.0,21.3629,21.3793,21.3575,21.3793,43400.0
2015-03-31 15:40:00,39.12,39.13,39.1,39.12,71200.0,21.3738,21.3793,21.3629,21.3738,71200.0
2015-03-31 15:45:00,39.11,39.15,39.09,39.15,114700.0,21.3684,21.3902,21.3575,21.3902,114700.0
2015-03-31 15:50:00,39.14,39.15,39.11,39.12,102400.0,21.3848,21.3902,21.3684,21.3738,102400.0
2015-03-31 15:55:00,39.12,39.16,39.11,39.12,272200.0,21.3738,21.3957,21.3684,21.3738,272200.0
2015-04-01 09:30:00,39.38,39.62,39.37,39.56,242300.0,21.5159,21.647,21.5104,21.6142,242300.0
2015-04-01 09:35:00,39.54,39.56,39.44,39.46,57900.0,21.6033,21.6142,21.5487,21.5596,57900.0
2015-04-01 09:40:00,39.47,39.56,39.45,39.47,114000.0,21.5651,21.6142,21.5541,21.5651,114000.0
2015-04-01 09:45:00,39.48,39.54,39.44,39.47,123400.0,21.5705,21.6033,21.5487,21.5651,123400.0
2015-04-01 09:50:00,39.46,39.51,39.39,39.45,115000.0,21.5596,21.5869,21.5214,21.5541,115000.0
2015-04-01 09:55:00,39.45,39.45,39.32,39.35,61400.0,21.5541,21.5541,21.4831,21.4995,61400.0
2015-04-01 10:00:00,39.34,39.41,39.32,39.41,61800.0,21.494,21.5323,21.4831,21.5323,61800.0
2015-04-01 10:05:00,39.41,39.43,39.35,39.39,96400.0,21.5323,21.5432,21.4995,21.5214,96400.0
2015-04-01 10:10:00,39.4,39.44,39.33,39.34,64000.0,21.5268,21.5487,21.4886,21.494,64000.0
2015-04-01 10:15:00,39.32,39.35,39.27,39.3,66200.0,21.4831,21.4995,21.4558,21.4722,66200.0
2015-04-01 10:20:00,39.3,39.37,39.29,39.36,75900.0,21.4722,21.5104,21.4667,21.505,75900.0
2015-04-01 10:25:00,39.35,39.43,39.35,39.42,34600.0,21.4995,21.5432,21.4995,21.5378,34600.0
2015-04-01 10:30:00,39.43,39.57,39.43,39.56,135900.0,21.5432,21.6197,21.5432,21.6142,135900.0
2015-04-01 10:35:00,39.57,39.57,39.43,39.5,64900.0,21.6197,21.6197,21.5432,21.5815,64900.0
2015-04-01 10:40:00,39.5,39.52,39.46,39.52,40500.0,21.5815,21.5924,21.5596,21.5924,40500.0
2015-04-01 10:45:00,39.52,39.61,39.5,39.59,83100.0,21.5924,21.6416,21.5815,21.6306,83100.0
2015-04-01 10:50:00,39.59,39.63,39.54,39.56,52200.0,21.6306,21.6525,21.6033,21.6142,52200.0
2015-04-01 10:55:00,39.57,39.57,39.48,39.49,57800.0,21.6197,21.6197,21.5705,21.576,57800.0
2015-04-01 11:00:00,39.49,39.51,39.45,39.48,65100.0,21.576,21.5869,21.5541,21.5705,65100.0
2015-04-01 11:05:00,39.48,39.49,39.43,39.45,59700.0,21.5705,21.576,21.5432,21.5541,59700.0
2015-04-01 11:10:00,39.46,39.48,39.42,39.46,93300.0,21.5596,21.5705,21.5378,21.5596,93300.0
2015-04-01 11:15:00,39.47,39.49,39.42,39.49,33800.0,21.5651,21.576,21.5378,21.576,33800.0
2015-04-01 11:20:00,39.5,39.53,39.47,39.52,37700.0,21.5815,21.5979,21.5651,21.5924,37700.0
2015-04-01 11:25:00,39.52,39.54,39.42,39.44,43100.0,21.5924,21.6033,21.5378,21.5487,43100.0
2015-04-01 11:30:00,39.43,39.46,39.37,39.42,43600.0,21.5432,21.5596,21.5104,21.5378,43600.0
2015-04-01 11:35:00,39.43,39.46,39.43,39.44,27100.0,21.5432,21.5596,21.5432,21.5487,27100.0
2015-04-01 11:40:00,39.44,39.48,39.43,39.48,16400.0,21.5487,21.5705,21.5432,21.5705,16400.0
2015-04-01 11:45:00,39.49,39.53,39.46,39.52,34800.0,21.576,21.5979,21.5596,21.5924,34800.0
2015-04-01 11:50:00,39.52,39.55,39.51,39.54,11800.0,21.5924,21.6088,21.5869,21.6033,11800.0
2015-04-01 11:55:00,39.54,39.54,39.51,39.53,57900.0,21.6033,21.6033,21.5869,21.5979,57900.0
2015-04-01 12:00:00,39.53,39.54,39.47,39.49,35900.0,21.5979,21.6033,21.5651,21.576,35900.0
2015-04-01 12:05:00,39.49,39.51,39.46,39.5,22800.0,21.576,21.5869,21.5596,21.5815,22800.0
2015-04-01 12:10:00,39.5,39.51,39.45,39.48,44700.0,21.5815,21.5869,21.5541,21.5705,44700.0
2015-04-01 12:15:00,39.48,39.53,39.47,39.51,30700.0,21.5705,21.5979,21.5651,21.5869,30700.0
2015-04-01 12:20:00,39.53,39.55,39.51,39.53,26100.0,21.5979,21.6088,21.5869,21.5979,26100.0
2015-04-01 12:25:00,39.54,39.58,39.54,39.57,59200.0,21.6033,21.6252,21.6033,21.6197,59200.0
2015-04-01 12:30:00,39.56,39.6,39.53,39.59,27100.0,21.6142,21.6361,21.5979,21.6306,27100.0
2015-04-01 12:35:00,39.6,39.6,39.56,39.6,36100.0,21.6361,21.6361,21.6142,21.6361,36100.0
2015-04-01 12:40:00,39.61,39.64,39.57,39.62,58300.0,21.6416,21.658,21.6197,21.647,58300.0
2015-04-01 12:45:00,39.62,39.63,39.58,39.59,52700.0,21.647,21.6525,21.6252,21.6306,52700.0
2015-04-01 12:50:00,39.6,39.65,39.59,39.64,29100.0,21.6361,21.6634,21.6306,21.658,29100.0
2015-04-01 12:55:00,39.65,39.68,39.64,39.66,36800.0,21.6634,21.6798,21.658,21.6689,36800.0
2015-04-01 13:00:00,39.65,39.66,39.59,39.6,30100.0,21.6634,21.6689,21.6306,21.6361,30100.0
2015-04-01 13:05:00,39.59,39.6,39.58,39.59,18600.0,21.6306,21.6361,21.6252,21.6306,18600.0
2015-04-01 13:10:00,39.59,39.64,39.58,39.62,24600.0,21.6306,21.658,21.6252,21.647,24600.0
2015-04-01 13:15:00,39.63,39.66,39.62,39.62,16400.0,21.6525,21.6689,21.647,21.647,16400.0
2015-04-01 13:20:00,39.62,39.63,39.6,39.61,11800.0,21.647,21.6525,21.6361,21.6416,11800.0
2015-04-01 13:25:00,39.61,39.62,39.58,39.59,35800.0,21.6416,21.647,21.6252,21.6306,35800.0
2015-04-01 13:30:00,39.59,39.61,39.58,39.59,24300.0,21.6306,21.6416,21.6252,21.6306,24300.0
2015-04-01 13:35:00,39.58,39.61,39.57,39.59,37300.0,21.6252,21.6416,21.6197,21.6306,37300.0
2015-04-01 13:40:00,39.6,39.63,39.58,39.62,27300.0,21.6361,21.6525,21.6252,21.647,27300.0
2015-04-01 13:45:00,39.63,39.63,39.59,39.6,24300.0,21.6525,21.6525,21.6306,21.6361,24300.0
2015-04-01 13:50:00,39.6,39.63,39.6,39.61,32000.0,21.6361,21.6525,21.6361,21.6416,32000.0
2015-04-01 13:55:00,39.62,39.62,39.55,39.59,42500.0,21.647,21.647,21.6088,21.6306,42500.0
2015-04-01 14:00:00,39.6,39.62,39.59,39.62,36600.0,21.6361,21.647,21.6306,21.647,36600.0
2015-04-01 14:05:00,39.62,39.64,39.61,39.63,33000.0,21.647,21.658,21.6416,21.6525,33000.0
2015-04-01 14:10:00,39.62,39.64,39.57,39.58,46900.0,21.647,21.658,21.6197,21.6252,46900.0
2015-04-01 14:15:00,39.58,39.6,39.57,39.59,20800.0,21.6252,21.6361,21.6197,21.6306,20800.0
2015-04-01 14:20:00,39.59,39.62,39.57,39.59,23800.0,21.6306,21.647,21.6197,21.6306,23800.0
2015-04-01 14:25:00,39.58,39.6,39.55,39.57,30200.0,21.6252,21.6361,21.6088,21.6197,30200.0
2015-04-01 14:30:00,39.57,39.59,39.55,39.59,18900.0,21.6197,21.6306,21.6088,21.6306,18900.0
2015-04-01 14:35:00,39.6,39.61,39.56,39.58,24700.0,21.6361,21.6416,21.6142,21.6252,24700.0
2015-04-01 14:40:00,39.57,39.58,39.55,39.56,32400.0,21.6197,21.6252,21.6088,21.6142,32400.0
2015-04-01 14:45:00,39.56,39.62,39.56,39.62,45400.0,21.6142,21.647,21.6142,21.647,45400.0
2015-04-01 14:50:00,39.61,39.62,39.57,39.58,12300.0,21.6416,21.647,21.6197,21.6252,12300.0
2015-04-01 14:55:00,39.59,39.59,39.56,39.57,19600.0,21.6306,21.6306,21.6142,21.6197,19600.0
2015-04-01 15:00:00,39.57,39.59,39.55,39.56,14500.0,21.6197,21.6306,21.6088,21.6142,14500.0
2015-04-01 15:05:00,39.56,39.57,39.49,39.5,30800.0,21.6142,21.6197,21.576,21.5815,30800.0
2015-04-01 15:10:00,39.5,39.53,39.48,39.51,35500.0,21.5815,21.5979,21.5705,21.5869,35500.0
2015-04-01 15:15:00,39.52,39.54,39.49,39.5,50100.0,21.5924,21.6033,21.576,21.5815,50100.0
2015-04-01 15:20:00,39.5,39.53,39.5,39.52,33900.0,21.5815,21.5979,21.5815,21.5924,33900.0
2015-04-01 15:25:00,39.51,39.52,39.47,39.5,33700.0,21.5869,21.5924,21.5651,21.5815,33700.0
2015-04-01 15:30:00,39.49,39.52,39.48,39.51,34400.0,21.576,21.5924,21.5705,21.5869,34400.0
2015-04-01 15:35:00,39.51,39.54,39.51,39.52,55900.0,21.5869,21.6033,21.5869,21.5924,55900.0
2015-04-01 15:40:00,39.52,39.54,39.48,39.48,97500.0,21.5924,21.6033,21.5705,21.5705,97500.0
2015-04-01 15:45:00,39.49,39.54,39.48,39.51,67900.0,21.576,21.6033,21.5705,21.5869,67900.0
2015-04-01 15:50:00,39.51,39.52,39.5,39.52,96100.0,21.5869,21.5924,21.5815,21.5924,96100.0
2015-04-01 15:55:00,39.51,39.53,39.5,39.51,105700.0,21.5869,21.5979,21.5815,21.5869,105700.0
2015-04-02 09:30:00,39.44,39.59,39.39,39.58,135600.0,21.5487,21.6306,21.5214,21.6252,135600.0
2015-04-02 09:35:00,39.6,39.63,39.55,39.6,102400.0,21.6361,21.6525,21.6088,21.6361,102400.0
2015-04-02 09:40:00,39.61,39.73,39.6,39.63,142100.0,21.6416,21.7071,21.6361,21.6525,142100.0
2015-04-02 09:45:00,39.63,39.71,39.63,39.7,66100.0,21.6525,21.6962,21.6525,21.6907,66100.0
2015-04-02 09:50:00,39.7,39.76,39.69,39.73,98200.0,21.6907,21.7235,21.6853,21.7071,98200.0
2015-04-02 09:55:00,39.72,39.73,39.64,39.71,104200.0,21.7017,21.7071,21.658,21.6962,104200.0
2015-04-02 10:00:00,39.71,39.72,39.64,39.69,58300.0,21.6962,21.7017,21.658,21.6853,58300.0
2015-04-02 10:05:00,39.69,39.72,39.6,39.63,76400.0,21.6853,21.7017,21.6361,21.6525,76400.0
2015-04-02 10:10:00,39.63,39.64,39.55,39.55,31300.0,21.6525,21.658,21.6088,21.6088,31300.0
2015-04-02 10:15:00,39.56,39.6,39.55,39.57,49100.0,21.6142,21.6361,21.6088,21.6197,49100.0
2015-04-02 10:20:00,39.57,39.62,39.54,39.61,44800.0,21.6197,21.647,21.6033,21.6416,44800.0
2015-04-02 10:25:00,39.6,39.62,39.56,39.56,39600.0,21.6361,21.647,21.6142,21.6142,39600.0
2015-04-02 10:30:00,39.57,39.63,39.56,39.63,29800.0,21.6197,21.6525,21.6142,21.6525,29800.0
2015-04-02 10:35:00,39.63,39.64,39.57,39.57,80600.0,21.6525,21.658,21.6197,21.6197,80600.0
2015-04-02 10:40:00,39.58,39.6,39.55,39.56,28800.0,21.6252,21.6361,21.6088,21.6142,28800.0
2015-04-02 10:45:00,39.55,39.57,39.52,39.55,39400.0,21.6088,21.6197,21.5924,21.6088,39400.0
2015-04-02 10:50:00,39.56,39.59,39.52,39.57,37400.0,21.6142,21.6306,21.5924,21.6197,37400.0
2015-04-02 10:55:00,39.57,39.58,39.55,39.56,26500.0,21.6197,21.6252,21.6088,21.6142,26500.0
2015-04-02 11:00:00,39.55,39.58,39.52,39.53,23700.0,21.6088,21.6252,21.5924,21.5979,23700.0
2015-04-02 11:05:00,39.54,39.56,39.51,39.54,31300.0,21.6033,21.6142,21.5869,21.6033,31300.0
2015-04-02 11:10:00,39.55,39.57,39.48,39.49,50600.0,21.6088,21.6197,21.5705,21.576,50600.0
2015-04-02 11:15:00,39.49,39.54,39.48,39.53,53500.0,21.576,21.6033,21.5705,21.5979,53500.0
2015-04-02 11:20:00,39.54,39.56,39.49,39.52,72200.0,21.6033,21.6142,21.576,21.5924,72200.0
2015-04-02 11:25:00,39.53,39.53,39.42,39.44,74700.0,21.5979,21.5979,21.5378,21.5487,74700.0
2015-04-02 11:30:00,39.44,39.52,39.44,39.51,81700.0,21.5487,21.5924,21.5487,21.5869,81700.0
2015-04-02 11:35:00,39.51,39.54,39.47,39.48,53900.0,21.5869,21.6033,21.5651,21.5705,53900.0
2015-04-02 11:40:00,39.49,39.57,39.48,39.57,30300.0,21.576,21.6197,21.5705,21.6197,30300.0
2015-04-02 11:45:00,39.56,39.6,39.55,39.59,16700.0,21.6142,21.6361,21.6088,21.6306,16700.0
2015-04-02 11:50:00,39.58,39.59,39.55,39.55,18800.0,21.6252,21.6306,21.6088,21.6088,18800.0
2015-04-02 11:55:00,39.55,39.55,39.51,39.54,43300.0,21.6088,21.6088,21.5869,21.6033,43300.0
2015-04-02 12:00:00,39.54,39.54,39.51,39.52,39200.0,21.6033,21.6033,21.5869,21.5924,39200.0
2015-04-02 12:05:00,39.52,39.53,39.49,39.53,15300.0,21.5924,21.5979,21.576,21.5979,15300.0
2015-04-02 12:10:00,39.52,39.55,39.5,39.53,21500.0,21.5924,21.6088,21.5815,21.5979,21500.0
2015-04-02 12:15:00,39.52,39.58,39.52,39.58,27000.0,21.5924,21.6252,21.5924,21.6252,27000.0
2015-04-02 12:20:00,39.58,39.58,39.54,39.58,24100.0,21.6252,21.6252,21.6033,21.6252,24100.0
2015-04-02 12:25:00,39.58,39.59,39.54,39.55,18900.0,21.6252,21.6306,21.6033,21.6088,18900.0
2015-04-02 12:30:00,39.56,39.58,39.54,39.58,11500.0,21.6142,21.6252,21.6033,21.6252,11500.0
2015-04-02 12:35:00,39.57,39.61,39.57,39.6,14400.0,21.6197,21.6416,21.6197,21.6361,14400.0
2015-04-02 12:40:00,39.61,39.61,39.58,39.61,14600.0,21.6416,21.6416,21.6252,21.6416,14600.0
2015-04-02 12:45:00,39.6,39.62,39.59,39.61,36400.0,21.6361,21.647,21.6306,21.6416,36400.0
2015-04-02 12:50:00,39.61,39.63,39.59,39.62,23600.0,21.6416,21.6525,21.6306,21.647,23600.0
2015-04-02 12:55:00,39.62,39.62,39.56,39.57,25200.0,21.647,21.647,21.6142,21.6197,25200.0
2015-04-02 13:00:00,39.58,39.6,39.56,39.57,24200.0,21.6252,21.6361,21.6142,21.6197,24200.0
2015-04-02 13:05:00,39.57,39.6,39.54,39.59,19000.0,21.6197,21.6361,21.6033,21.6306,19000.0
2015-04-02 13:10:00,39.58,39.59,39.57,39.57,30100.0,21.6252,21.6306,21.6197,21.6197,30100.0
2015-04-02 13:15:00,39.58,39.59,39.54,39.57,21300.0,21.6252,21.6306,21.6033,21.6197,21300.0
2015-04-02 13:20:00,39.57,39.6,39.56,39.59,32100.0,21.6197,21.6361,21.6142,21.6306,32100.0
2015-04-02 13:25:00,39.6,39.61,39.52,39.53,32800.0,21.6361,21.6416,21.5924,21.5979,32800.0
2015-04-02 13:30:00,39.53,39.56,39.52,39.52,24400.0,21.5979,21.6142,21.5924,21.5924,24400.0
2015-04-02 13:35:00,39.52,39.54,39.52,39.53,14000.0,21.5924,21.6033,21.5924,21.5979,14000.0
2015-04-02 13:40:00,39.53,39.54,39.41,39.41,30600.0,21.5979,21.6033,21.5323,21.5323,30600.0
2015-04-02 13:45:00,39.42,39.48,39.41,39.48,25100.0,21.5378,21.5705,21.5323,21.5705,25100.0
2015-04-02 13:50:00,39.47,39.59,39.47,39.58,46800.0,21.5651,21.6306,21.5651,21.6252,46800.0
2015-04-02 13:55:00,39.57,39.58,39.49,39.5,44400.0,21.6197,21.6252,21.576,21.5815,44400.0
2015-04-02 14:00:00,39.5,39.52,39.48,39.5,22900.0,21.5815,21.5924,21.5705,21.5815,22900.0
2015-04-02 14:05:00,39.49,39.55,39.48,39.54,52400.0,21.576,21.6088,21.5705,21.6033,52400.0
2015-04-02 14:10:00,39.53,39.53,39.49,39.49,28100.0,21.5979,21.5979,21.576,21.576,28100.0
2015-04-02 14:15:00,39.5,39.56,39.5,39.55,22300.0,21.5815,21.6142,21.5815,21.6088,22300.0
2015-04-02 14:20:00,39.56,39.58,39.52,39.56,54700.0,21.6142,21.6252,21.5924,21.6142,54700.0
2015-04-02 14:25:00,39.57,39.59,39.53,39.54,58500.0,21.6197,21.6306,21.5979,21.6033,58500.0
2015-04-02 14:30:00,39.54,39.55,39.51,39.55,29200.0,21.6033,21.6088,21.5869,21.6088,29200.0
2015-04-02 14:35:00,39.54,39.56,39.48,39.52,59300.0,21.6033,21.6142,21.5705,21.5924,59300.0
2015-04-02 14:40:00,39.51,39.52,39.46,39.48,20700.0,21.5869,21.5924,21.5596,21.5705,20700.0
2015-04-02 14:45:00,39.48,39.51,39.47,39.48,41600.0,21.5705,21.5869,21.5651,21.5705,41600.0
2015-04-02 14:50:00,39.49,39.53,39.48,39.52,20800.0,21.576,21.5979,21.5705,21.5924,20800.0
2015-04-02 14:55:00,39.52,39.56,39.52,39.53,26400.0,21.5924,21.6142,21.5924,21.5979,26400.0
2015-04-02 15:00:00,39.52,39.55,39.5,39.53,25600.0,21.5924,21.6088,21.5815,21.5979,25600.0
2015-04-02 15:05:00,39.53,39.55,39.52,39.54,13800.0,21.5979,21.6088,21.5924,21.6033,13800.0
2015-04-02 15:10:00,39.54,39.56,39.52,39.55,26500.0,21.6033,21.6142,21.5924,21.6088,26500.0
2015-04-02 15:15:00,39.55,39.57,39.54,39.55,18500.0,21.6088,21.6197,21.6033,21.6088,18500.0
2015-04-02 15:20:00,39.56,39.57,39.55,39.57,19300.0,21.6142,21.6197,21.6088,21.6197,19300.0
2015-04-02 15:25:00,39.57,39.59,39.56,39.56,31400.0,21.6197,21.6306,21.6142,21.6142,31400.0
2015-04-02 15:30:00,39.57,39.58,39.55,39.57,26100.0,21.6197,21.6252,21.6088,21.6197,26100.0
2015-04-02 15:35:00,39.57,39.61,39.56,39.6,31000.0,21.6197,21.6416,21.6142,21.6361,31000.0
2015-04-02 15:40:00,39.6,39.62,39.57,39.61,33100.0,21.6361,21.647,21.6197,21.6416,33100.0
2015-04-02 15:45:00,39.62,39.64,39.59,39.59,39800.0,21.647,21.658,21.6306,21.6306,39800.0
2015-04-02 15:50:00,39.59,39.62,39.59,39.6,48500.0,21.6306,21.647,21.6306,21.6361,48500.0
2015-04-02 15:55:00,39.61,39.66,39.6,39.64,106100.0,21.6416,21.6689,21.6361,21.658,106100.0
2015-04-06 09:30:00,39.85,39.92,39.78,39.86,126200.0,21.7727,21.8109,21.7344,21.7782,126200.0
2015-04-06 09:35:00,39.85,39.89,39.75,39.78,63800.0,21.7727,21.7945,21.7181,21.7344,63800.0
2015-04-06 09:40:00,39.79,39.87,39.79,39.8,28500.0,21.7399,21.7836,21.7399,21.7454,28500.0
2015-04-06 09:45:00,39.8,39.93,39.79,39.89,45300.0,21.7454,21.8164,21.7399,21.7945,45300.0
2015-04-06 09:50:00,39.89,39.91,39.82,39.9,89000.0,21.7945,21.8055,21.7563,21.8,89000.0
2015-04-06 09:55:00,39.88,39.89,39.83,39.83,84500.0,21.7891,21.7945,21.7618,21.7618,84500.0
2015-04-06 10:00:00,39.84,39.91,39.81,39.87,77700.0,21.7672,21.8055,21.7508,21.7836,77700.0
2015-04-06 10:05:00,39.87,39.96,39.87,39.95,61000.0,21.7836,21.8328,21.7836,21.8273,61000.0
2015-04-06 10:10:00,39.94,39.96,39.88,39.92,70500.0,21.8219,21.8328,21.7891,21.8109,70500.0
2015-04-06 10:15:00,39.92,39.92,39.85,39.88,58700.0,21.8109,21.8109,21.7727,21.7891,58700.0
2015-04-06 10:20:00,39.88,39.92,39.87,39.9,37400.0,21.7891,21.8109,21.7836,21.8,37400.0
2015-04-06 10:25:00,39.9,39.9,39.86,39.86,35200.0,21.8,21.8,21.7782,21.7782,35200.0
2015-04-06 10:30:00,39.87,39.93,39.87,39.93,28800.0,21.7836,21.8164,21.7836,21.8164,28800.0
2015-04-06 10:35:00,39.93,39.98,39.92,39.96,38100.0,21.8164,21.8437,21.8109,21.8328,38100.0
2015-04-06 10:40:00,39.96,39.99,39.96,39.98,79900.0,21.8328,21.8492,21.8328,21.8437,79900.0
2015-04-06 10:45:00,39.98,40.04,39.98,40.04,114600.0,21.8437,21.8765,21.8437,21.8765,114600.0
2015-04-06 10:50:00,40.04,40.1,40.03,40.08,50400.0,21.8765,21.9093,21.871,21.8984,50400.0
2015-04-06 10:55:00,40.09,40.12,40.06,40.07,65200.0,21.9038,21.9202,21.8874,21.8929,65200.0
2015-04-06 11:00:00,40.08,40.14,40.08,40.12,57400.0,21.8984,21.9311,21.8984,21.9202,57400.0
2015-04-06 11:05:00,40.12,40.13,40.09,40.09,39100.0,21.9202,21.9257,21.9038,21.9038,39100.0
2015-04-06 11:10:00,40.09,40.11,40.05,40.08,54500.0,21.9038,21.9147,21.882,21.8984,54500.0
2015-04-06 11:15:00,40.07,40.1,40.06,40.07,24400.0,21.8929,21.9093,21.8874,21.8929,24400.0
2015-04-06 11:20:00,40.07,40.11,40.07,40.1,32400.0,21.8929,21.9147,21.8929,21.9093,32400.0
2015-04-06 11:25:00,40.09,40.1,40.07,40.08,27600.0,21.9038,21.9093,21.8929,21.8984,27600.0
2015-04-06 11:30:00,40.08,40.1,40.07,40.09,25900.0,21.8984,21.9093,21.8929,21.9038,25900.0
2015-04-06 11:35:00,40.09,40.1,40.07,40.09,35300.0,21.9038,21.9093,21.8929,21.9038,35300.0
2015-04-06 11:40:00,40.09,40.11,40.09,40.11,69300.0,21.9038,21.9147,21.9038,21.9147,69300.0
2015-04-06 11:45:00,40.11,40.15,40.1,40.13,89900.0,21.9147,21.9366,21.9093,21.9257,89900.0
2015-04-06 11:50:00,40.13,40.15,40.12,40.15,31200.0,21.9257,21.9366,21.9202,21.9366,31200.0
2015-04-06 11:55:00,40.14,40.18,40.13,40.18,40100.0,21.9311,21.953,21.9257,21.953,40100.0
2015-04-06 12:00:00,40.18,40.19,40.15,40.16,35400.0,21.953,21.9585,21.9366,21.9421,35400.0
2015-04-06 12:05:00,40.17,40.17,40.15,40.16,50500.0,21.9475,21.9475,21.9366,21.9421,50500.0
2015-04-06 12:10:00,40.15,40.16,40.12,40.12,144800.0,21.9366,21.9421,21.9202,21.9202,144800.0
2015-04-06 12:15:00,40.12,40.13,40.05,40.08,119500.0,21.9202,21.9257,21.882,21.8984,119500.0
2015-04-06 12:20:00,40.08,40.14,40.08,40.14,91900.0,21.8984,21.9311,21.8984,21.9311,91900.0
2015-04-06 12:25:00,40.14,40.17,40.13,40.17,49300.0,21.9311,21.9475,21.9257,21.9475,49300.0
2015-04-06 12:30:00,40.16,40.2,40.16,40.19,47800.0,21.9421,21.9639,21.9421,21.9585,47800.0
2015-04-06 12:35:00,40.19,40.23,40.18,40.23,54000.0,21.9585,21.9803,21.953,21.9803,54000.0
2015-04-06 12:40:00,40.23,40.28,40.22,40.28,67100.0,21.9803,22.0076,21.9748,22.0076,67100.0
2015-04-06 12:45:00,40.27,40.33,40.26,40.31,65600.0,22.0022,22.0349,21.9967,22.024,65600.0
2015-04-06 12:50:00,40.32,40.32,40.27,40.28,59400.0,22.0295,22.0295,22.0022,22.0076,59400.0
2015-04-06 12:55:00,40.27,40.28,40.24,40.27,30600.0,22.0022,22.0076,21.9858,22.0022,30600.0
2015-04-06 13:00:00,40.27,40.27,40.23,40.25,35500.0,22.0022,22.0022,21.9803,21.9912,35500.0
2015-04-06 13:05:00,40.25,40.26,40.24,40.25,39000.0,21.9912,21.9967,21.9858,21.9912,39000.0
2015-04-06 13:10:00,40.24,40.26,40.24,40.26,31400.0,21.9858,21.9967,21.9858,21.9967,31400.0
2015-04-06 13:15:00,40.26,40.27,40.25,40.27,45000.0,21.9967,22.0022,21.9912,22.0022,45000.0
2015-04-06 13:20:00,40.26,40.3,40.25,40.3,64300.0,21.9967,22.0186,21.9912,22.0186,64300.0
2015-04-06 13:25:00,40.3,40.31,40.28,40.29,28100.0,22.0186,22.024,22.0076,22.0131,28100.0
2015-04-06 13:30:00,40.29,40.3,40.28,40.3,23600.0,22.0131,22.0186,22.0076,22.0186,23600.0
2015-04-06 13:35:00,40.3,40.31,40.29,40.29,137400.0,22.0186,22.024,22.0131,22.0131,137400.0
2015-04-06 13:40:00,40.3,40.3,40.26,40.26,30800.0,22.0186,22.0186,21.9967,21.9967,30800.0
2015-04-06 13:45:00,40.26,40.26,40.23,40.25,30900.0,21.9967,21.9967,21.9803,21.9912,30900.0
2015-04-06 13:50:00,40.26,40.27,40.24,40.25,45400.0,21.9967,22.0022,21.9858,21.9912,45400.0
2015-04-06 13:55:00,40.26,40.28,40.25,40.27,49800.0,21.9967,22.0076,21.9912,22.0022,49800.0
2015-04-06 14:00:00,40.27,40.28,40.24,40.24,32900.0,22.0022,22.0076,21.9858,21.9858,32900.0
2015-04-06 14:05:00,40.24,40.25,40.2,40.2,31300.0,21.9858,21.9912,21.9639,21.9639,31300.0
2015-04-06 14:10:00,40.21,40.22,40.19,40.19,21400.0,21.9694,21.9748,21.9585,21.9585,21400.0
2015-04-06 14:15:00,40.19,40.26,40.19,40.26,31200.0,21.9585,21.9967,21.9585,21.9967,31200.0
2015-04-06 14:20:00,40.26,40.29,40.25,40.25,43800.0,21.9967,22.0131,21.9912,21.9912,43800.0
2015-04-06 14:25:00,40.25,40.29,40.23,40.29,26600.0,21.9912,22.0131,21.9803,22.0131,26600.0
2015-04-06 14:30:00,40.28,40.3,40.27,40.29,45000.0,22.0076,22.0186,22.0022,22.0131,45000.0
2015-04-06 14:35:00,40.29,40.29,40.27,40.28,34600.0,22.0131,22.0131,22.0022,22.0076,34600.0
2015-04-06 14:40:00,40.29,40.3,40.28,40.29,38900.0,22.0131,22.0186,22.0076,22.0131,38900.0
2015-04-06 14:45:00,40.29,40.32,40.28,40.31,44700.0,22.0131,22.0295,22.0076,22.024,44700.0
2015-04-06 14:50:00,40.3,40.31,40.28,40.3,66200.0,22.0186,22.024,22.0076,22.0186,66200.0
2015-04-06 14:55:00,40.3,40.32,40.29,40.3,61400.0,22.0186,22.0295,22.0131,22.0186,61400.0
2015-04-06 15:00:00,40.3,40.31,40.27,40.27,47200.0,22.0186,22.024,22.0022,22.0022,47200.0
2015-04-06 15:05:00,40.27,40.29,40.22,40.23,74500.0,22.0022,22.0131,21.9748,21.9803,74500.0
2015-04-06 15:10:00,40.23,40.24,40.22,40.23,19100.0,21.9803,21.9858,21.9748,21.9803,19100.0
2015-04-06 15:15:00,40.23,40.24,40.15,40.15,33700.0,21.9803,21.9858,21.9366,21.9366,33700.0
2015-04-06 15:20:00,40.15,40.17,40.11,40.11,84600.0,21.9366,21.9475,21.9147,21.9147,84600.0
2015-04-06 15:25:00,40.11,40.12,40.08,40.08,46500.0,21.9147,21.9202,21.8984,21.8984,46500.0
2015-04-06 15:30:00,40.09,40.16,40.08,40.16,67000.0,21.9038,21.9421,21.8984,21.9421,67000.0
2015-04-06 15:35:00,40.16,40.19,40.15,40.17,72000.0,21.9421,21.9585,21.9366,21.9475,72000.0
2015-04-06 15:40:00,40.18,40.19,40.16,40.17,52300.0,21.953,21.9585,21.9421,21.9475,52300.0
2015-04-06 15:45:00,40.17,40.17,40.14,40.16,56500.0,21.9475,21.9475,21.9311,21.9421,56500.0
2015-04-06 15:50:00,40.16,40.16,40.14,40.15,60800.0,21.9421,21.9421,21.9311,21.9366,60800.0
2015-04-06 15:55:00,40.14,40.15,40.11,40.11,113600.0,21.9311,21.9366,21.9147,21.9147,113600.0
2015-04-07 09:30:00,40.52,40.52,40.4,40.45,293700.0,22.1388,22.1388,22.0732,22.1005,293700.0
2015-04-07 09:35:00,40.45,40.49,40.39,40.43,118300.0,22.1005,22.1224,22.0677,22.0896,118300.0
2015-04-07 09:40:00,40.43,40.63,40.42,40.62,172100.0,22.0896,22.1989,22.0841,22.1934,172100.0
2015-04-07 09:45:00,40.63,40.67,40.63,40.64,128100.0,22.1989,22.2207,22.1989,22.2043,128100.0
2015-04-07 09:50:00,40.64,40.71,40.64,40.71,81000.0,22.2043,22.2426,22.2043,22.2426,81000.0
2015-04-07 09:55:00,40.71,40.8,40.7,40.8,111500.0,22.2426,22.2917,22.2371,22.2917,111500.0
2015-04-07 10:00:00,40.82,40.85,40.74,40.75,194400.0,22.3027,22.3191,22.259,22.2644,194400.0
2015-04-07 10:05:00,40.76,40.78,40.74,40.78,163800.0,22.2699,22.2808,22.259,22.2808,163800.0
2015-04-07 10:10:00,40.79,40.8,40.77,40.79,80900.0,22.2863,22.2917,22.2753,22.2863,80900.0
2015-04-07 10:15:00,40.79,40.87,40.78,40.85,106900.0,22.2863,22.33,22.2808,22.3191,106900.0
2015-04-07 10:20:00,40.86,40.95,40.85,40.93,108800.0,22.3245,22.3737,22.3191,22.3628,108800.0
2015-04-07 10:25:00,40.93,40.95,40.91,40.92,45900.0,22.3628,22.3737,22.3518,22.3573,45900.0
2015-04-07 10:30:00,40.92,40.95,40.9,40.93,74700.0,22.3573,22.3737,22.3464,22.3628,74700.0
2015-04-07 10:35:00,40.92,40.94,40.88,40.88,92200.0,22.3573,22.3682,22.3354,22.3354,92200.0
2015-04-07 10:40:00,40.89,40.9,40.81,40.81,124000.0,22.3409,22.3464,22.2972,22.2972,124000.0
2015-04-07 10:45:00,40.81,40.86,40.81,40.81,44400.0,22.2972,22.3245,22.2972,22.2972,44400.0
2015-04-07 10:50:00,40.81,40.86,40.8,40.85,75400.0,22.2972,22.3245,22.2917,22.3191,75400.0
2015-04-07 10:55:00,40.86,40.92,40.83,40.88,65200.0,22.3245,22.3573,22.3081,22.3354,65200.0
2015-04-07 11:00:00,40.88,40.91,40.83,40.84,67300.0,22.3354,22.3518,22.3081,22.3136,67300.0
2015-04-07 11:05:00,40.84,40.86,40.79,40.8,45900.0,22.3136,22.3245,22.2863,22.2917,45900.0
2015-04-07 11:10:00,40.8,40.83,40.75,40.8,121900.0,22.2917,22.3081,22.2644,22.2917,121900.0
2015-04-07 11:15:00,40.81,40.82,40.71,40.71,164900.0,22.2972,22.3027,22.2426,22.2426,164900.0
2015-04-07 11:20:00,40.72,40.75,40.67,40.69,88800.0,22.248,22.2644,22.2207,22.2316,88800.0
2015-04-07 11:25:00,40.69,40.7,40.61,40.62,92000.0,22.2316,22.2371,22.1879,22.1934,92000.0
2015-04-07 11:30:00,40.61,40.62,40.56,40.6,276100.0,22.1879,22.1934,22.1606,22.1825,276100.0
2015-04-07 11:35:00,40.6,40.66,40.58,40.61,87000.0,22.1825,22.2152,22.1715,22.1879,87000.0
2015-04-07 11:40:00,40.61,40.64,40.6,40.6,49600.0,22.1879,22.2043,22.1825,22.1825,49600.0
2015-04-07 11:45:00,40.6,40.62,40.59,40.6,64100.0,22.1825,22.1934,22.177,22.1825,64100.0
2015-04-07 11:50:00,40.61,40.61,40.57,40.58,82400.0,22.1879,22.1879,22.1661,22.1715,82400.0
2015-04-07 11:55:00,40.58,40.59,40.57,40.59,45200.0,22.1715,22.177,22.1661,22.177,45200.0
2015-04-07 12:00:00,40.59,40.65,40.58,40.65,117300.0,22.177,22.2098,22.1715,22.2098,117300.0
2015-04-07 12:05:00,40.65,40.65,40.6,40.61,36500.0,22.2098,22.2098,22.1825,22.1879,36500.0
2015-04-07 12:10:00,40.62,40.65,40.61,40.64,75000.0,22.1934,22.2098,22.1879,22.2043,75000.0
2015-04-07 12:15:00,40.64,40.66,40.63,40.65,32200.0,22.2043,22.2152,22.1989,22.2098,32200.0
2015-04-07 12:20:00,40.65,40.66,40.63,40.65,59800.0,22.2098,22.2152,22.1989,22.2098,59800.0
2015-04-07 12:25:00,40.65,40.65,40.63,40.63,19200.0,22.2098,22.2098,22.1989,22.1989,19200.0
2015-04-07 12:30:00,40.64,40.65,40.63,40.65,33800.0,22.2043,22.2098,22.1989,22.2098,33800.0
2015-04-07 12:35:00,40.64,40.65,40.64,40.65,34800.0,22.2043,22.2098,22.2043,22.2098,34800.0
2015-04-07 12:40:00,40.64,40.65,40.63,40.63,18900.0,22.2043,22.2098,22.1989,22.1989,18900.0
2015-04-07 12:45:00,40.63,40.65,40.63,40.65,55900.0,22.1989,22.2098,22.1989,22.2098,55900.0
2015-04-07 12:50:00,40.65,40.67,40.63,40.65,63100.0,22.2098,22.2207,22.1989,22.2098,63100.0
2015-04-07 12:55:00,40.65,40.66,40.64,40.65,27300.0,22.2098,22.2152,22.2043,22.2098,27300.0
2015-04-07 13:00:00,40.65,40.66,40.61,40.62,59200.0,22.2098,22.2152,22.1879,22.1934,59200.0
2015-04-07 13:05:00,40.62,40.65,40.61,40.63,26600.0,22.1934,22.2098,22.1879,22.1989,26600.0
2015-04-07 13:10:00,40.63,40.65,40.62,40.64,27800.0,22.1989,22.2098,22.1934,22.2043,27800.0
2015-04-07 13:15:00,40.65,40.65,40.62,40.62,66700.0,22.2098,22.2098,22.1934,22.1934,66700.0
2015-04-07 13:20:00,40.63,40.65,40.61,40.64,36300.0,22.1989,22.2098,22.1879,22.2043,36300.0
2015-04-07 13:25:00,40.64,40.64,40.59,40.59,60600.0,22.2043,22.2043,22.177,22.177,60600.0
2015-04-07 13:30:00,40.59,40.6,40.57,40.57,24400.0,22.177,22.1825,22.1661,22.1661,24400.0
2015-04-07 13:35:00,40.57,40.59,40.56,40.56,13400.0,22.1661,22.177,22.1606,22.1606,13400.0
2015-04-07 13:40:00,40.55,40.56,40.54,40.54,54500.0,22.1551,22.1606,22.1497,22.1497,54500.0
2015-04-07 13:45:00,40.54,40.55,40.5,40.5,49700.0,22.1497,22.1551,22.1278,22.1278,49700.0
2015-04-07 13:50:00,40.51,40.51,40.41,40.43,47400.0,22.1333,22.1333,22.0787,22.0896,47400.0
2015-04-07 13:55:00,40.42,40.5,40.41,40.48,48100.0,22.0841,22.1278,22.0787,22.1169,48100.0
2015-04-07 14:00:00,40.48,40.55,40.47,40.51,47900.0,22.1169,22.1551,22.1114,22.1333,47900.0
2015-04-07 14:05:00,40.51,40.54,40.47,40.48,20300.0,22.1333,22.1497,22.1114,22.1169,20300.0
2015-04-07 14:10:00,40.48,40.52,40.45,40.49,54200.0,22.1169,22.1388,22.1005,22.1224,54200.0
2015-04-07 14:15:00,40.49,40.54,40.47,40.54,35700.0,22.1224,22.1497,22.1114,22.1497,35700.0
2015-04-07 14:20:00,40.55,40.55,40.48,40.53,43900.0,22.1551,22.1551,22.1169,22.1442,43900.0
2015-04-07 14:25:00,40.53,40.57,40.53,40.56,57900.0,22.1442,22.1661,22.1442,22.1606,57900.0
2015-04-07 14:30:00,40.55,40.58,40.55,40.56,40100.0,22.1551,22.1715,22.1551,22.1606,40100.0
2015-04-07 14:35:00,40.56,40.57,40.55,40.55,26200.0,22.1606,22.1661,22.1551,22.1551,26200.0
2015-04-07 14:40:00,40.56,40.58,40.54,40.56,37400.0,22.1606,22.1715,22.1497,22.1606,37400.0
2015-04-07 14:45:00,40.55,40.56,40.5,40.51,20100.0,22.1551,22.1606,22.1278,22.1333,20100.0
2015-04-07 14:50:00,40.51,40.53,40.5,40.53,41800.0,22.1333,22.1442,22.1278,22.1442,41800.0
2015-04-07 14:55:00,40.53,40.53,40.5,40.5,42200.0,22.1442,22.1442,22.1278,22.1278,42200.0
2015-04-07 15:00:00,40.5,40.51,40.47,40.48,50900.0,22.1278,22.1333,22.1114,22.1169,50900.0
2015-04-07 15:05:00,40.48,40.5,40.47,40.48,33700.0,22.1169,22.1278,22.1114,22.1169,33700.0
2015-04-07 15:10:00,40.48,40.49,40.46,40.47,53700.0,22.1169,22.1224,22.106,22.1114,53700.0
2015-04-07 15:15:00,40.46,40.47,40.44,40.44,38800.0,22.106,22.1114,22.095,22.095,38800.0
2015-04-07 15:20:00,40.45,40.45,40.39,40.39,62800.0,22.1005,22.1005,22.0677,22.0677,62800.0
2015-04-07 15:25:00,40.4,40.41,40.37,40.4,110000.0,22.0732,22.0787,22.0568,22.0732,110000.0
2015-04-07 15:30:00,40.4,40.41,40.37,40.38,44500.0,22.0732,22.0787,22.0568,22.0623,44500.0
2015-04-07 15:35:00,40.37,40.38,40.33,40.35,86800.0,22.0568,22.0623,22.0349,22.0459,86800.0
2015-04-07 15:40:00,40.34,40.35,40.31,40.32,140000.0,22.0404,22.0459,22.024,22.0295,140000.0
2015-04-07 15:45:00,40.32,40.32,40.28,40.29,300200.0,22.0295,22.0295,22.0076,22.0131,300200.0
2015-04-07 15:50:00,40.29,40.29,40.23,40.24,201000.0,22.0131,22.0131,21.9803,21.9858,201000.0
2015-04-07 15:55:00,40.23,40.27,40.23,40.25,376200.0,21.9803,22.0022,21.9803,21.9912,376200.0
2015-04-08 09:30:00,41.43,41.46,41.22,41.23,648700.0,22.6359,22.6523,22.5212,22.5267,648700.0
2015-04-08 09:35:00,41.22,41.45,41.22,41.38,353000.0,22.5212,22.6469,22.5212,22.6086,353000.0
2015-04-08 09:40:00,41.39,41.43,41.33,41.35,223800.0,22.6141,22.6359,22.5813,22.5922,223800.0
2015-04-08 09:45:00,41.35,41.44,41.3,41.44,273400.0,22.5922,22.6414,22.5649,22.6414,273400.0
2015-04-08 09:50:00,41.44,41.53,41.42,41.52,309500.0,22.6414,22.6906,22.6305,22.6851,309500.0
2015-04-08 09:55:00,41.52,41.57,41.49,41.57,231900.0,22.6851,22.7124,22.6687,22.7124,231900.0
2015-04-08 10:00:00,41.58,41.6,41.5,41.52,357200.0,22.7179,22.7288,22.6742,22.6851,357200.0
2015-04-08 10:05:00,41.53,41.53,41.41,41.44,222700.0,22.6906,22.6906,22.625,22.6414,222700.0
2015-04-08 10:10:00,41.44,41.48,41.37,41.45,177500.0,22.6414,22.6633,22.6032,22.6469,177500.0
2015-04-08 10:15:00,41.45,41.52,41.43,41.51,285200.0,22.6469,22.6851,22.6359,22.6797,285200.0
2015-04-08 10:20:00,41.5,41.54,41.48,41.54,196900.0,22.6742,22.696,22.6633,22.696,196900.0
2015-04-08 10:25:00,41.54,41.6,41.5,41.59,150200.0,22.696,22.7288,22.6742,22.7234,150200.0
2015-04-08 10:30:00,41.59,41.65,41.46,41.57,351300.0,22.7234,22.7561,22.6523,22.7124,351300.0
2015-04-08 10:35:00,41.57,41.62,41.56,41.56,225300.0,22.7124,22.7398,22.707,22.707,225300.0
2015-04-08 10:40:00,41.56,41.56,41.39,41.49,305900.0,22.707,22.707,22.6141,22.6687,305900.0
2015-04-08 10:45:00,41.5,41.59,41.49,41.52,286900.0,22.6742,22.7234,22.6687,22.6851,286900.0
2015-04-08 10:50:00,41.52,41.54,41.3,41.32,293500.0,22.6851,22.696,22.5649,22.5758,293500.0
2015-04-08 10:55:00,41.32,41.32,41.11,41.12,357500.0,22.5758,22.5758,22.4611,22.4666,357500.0
2015-04-08 11:00:00,41.13,41.15,41.1,41.12,202300.0,22.472,22.483,22.4556,22.4666,202300.0
2015-04-08 11:05:00,41.12,41.13,41.04,41.13,237000.0,22.4666,22.472,22.4229,22.472,237000.0
2015-04-08 11:10:00,41.13,41.18,41.11,41.15,323400.0,22.472,22.4994,22.4611,22.483,323400.0
2015-04-08 11:15:00,41.15,41.16,41.02,41.04,253100.0,22.483,22.4884,22.4119,22.4229,253100.0
2015-04-08 11:20:00,41.05,41.07,41.03,41.05,96800.0,22.4283,22.4393,22.4174,22.4283,96800.0
2015-04-08 11:25:00,41.05,41.05,40.9,40.91,151700.0,22.4283,22.4283,22.3464,22.3518,151700.0
2015-04-08 11:30:00,40.91,40.94,40.88,40.94,229300.0,22.3518,22.3682,22.3354,22.3682,229300.0
2015-04-08 11:35:00,40.94,41.06,40.89,41.0,175700.0,22.3682,22.4338,22.3409,22.401,175700.0
2015-04-08 11:40:00,41.01,41.06,40.97,41.05,71400.0,22.4065,22.4338,22.3846,22.4283,71400.0
2015-04-08 11:45:00,41.05,41.06,41.0,41.02,70900.0,22.4283,22.4338,22.401,22.4119,70900.0
2015-04-08 11:50:00,41.01,41.04,41.01,41.03,47300.0,22.4065,22.4229,22.4065,22.4174,47300.0
2015-04-08 11:55:00,41.03,41.05,40.97,40.97,57800.0,22.4174,22.4283,22.3846,22.3846,57800.0
2015-04-08 12:00:00,40.97,41.04,40.97,41.0,64900.0,22.3846,22.4229,22.3846,22.401,64900.0
2015-04-08 12:05:00,40.99,41.04,40.99,41.0,51300.0,22.3955,22.4229,22.3955,22.401,51300.0
2015-04-08 12:10:00,41.0,41.01,40.96,40.97,21100.0,22.401,22.4065,22.3792,22.3846,21100.0
2015-04-08 12:15:00,40.97,41.0,40.96,40.99,41600.0,22.3846,22.401,22.3792,22.3955,41600.0
2015-04-08 12:20:00,40.98,40.99,40.92,40.97,77100.0,22.3901,22.3955,22.3573,22.3846,77100.0
2015-04-08 12:25:00,40.97,40.97,40.87,40.88,38700.0,22.3846,22.3846,22.33,22.3354,38700.0
2015-04-08 12:30:00,40.88,40.91,40.86,40.86,29500.0,22.3354,22.3518,22.3245,22.3245,29500.0
2015-04-08 12:35:00,40.86,40.87,40.84,40.85,54400.0,22.3245,22.33,22.3136,22.3191,54400.0
2015-04-08 12:40:00,40.85,40.86,40.83,40.84,65500.0,22.3191,22.3245,22.3081,22.3136,65500.0
2015-04-08 12:45:00,40.85,40.9,40.84,40.88,100300.0,22.3191,22.3464,22.3136,22.3354,100300.0
2015-04-08 12:50:00,40.86,40.91,40.86,40.91,51000.0,22.3245,22.3518,22.3245,22.3518,51000.0
2015-04-08 12:55:00,40.9,40.92,40.89,40.91,30700.0,22.3464,22.3573,22.3409,22.3518,30700.0
2015-04-08 13:00:00,40.91,40.94,40.9,40.91,44300.0,22.3518,22.3682,22.3464,22.3518,44300.0
2015-04-08 13:05:00,40.9,40.92,40.89,40.92,28300.0,22.3464,22.3573,22.3409,22.3573,28300.0
2015-04-08 13:10:00,40.92,40.95,40.91,40.94,72000.0,22.3573,22.3737,22.3518,22.3682,72000.0
2015-04-08 13:15:00,40.94,40.94,40.83,40.85,105500.0,22.3682,22.3682,22.3081,22.3191,105500.0
2015-04-08 13:20:00,40.86,40.88,40.83,40.87,57500.0,22.3245,22.3354,22.3081,22.33,57500.0
2015-04-08 13:25:00,40.88,40.91,40.87,40.89,43100.0,22.3354,22.3518,22.33,22.3409,43100.0
2015-04-08 13:30:00,40.89,40.91,40.88,40.89,33200.0,22.3409,22.3518,22.3354,22.3409,33200.0
2015-04-08 13:35:00,40.89,40.91,40.88,40.91,44600.0,22.3409,22.3518,22.3354,22.3518,44600.0
2015-04-08 13:40:00,40.91,40.91,40.88,40.89,58600.0,22.3518,22.3518,22.3354,22.3409,58600.0
2015-04-08 13:45:00,40.88,40.89,40.85,40.88,83400.0,22.3354,22.3409,22.3191,22.3354,83400.0
2015-04-08 13:50:00,40.87,40.9,40.86,40.89,29700.0,22.33,22.3464,22.3245,22.3409,29700.0
2015-04-08 13:55:00,40.89,40.94,40.88,40.93,49900.0,22.3409,22.3682,22.3354,22.3628,49900.0
2015-04-08 14:00:00,40.93,40.94,40.76,40.78,136700.0,22.3628,22.3682,22.2699,22.2808,136700.0
2015-04-08 14:05:00,40.78,40.85,40.69,40.69,86800.0,22.2808,22.3191,22.2316,22.2316,86800.0
2015-04-08 14:10:00,40.69,40.89,40.67,40.87,67300.0,22.2316,22.3409,22.2207,22.33,67300.0
2015-04-08 14:15:00,40.86,40.95,40.86,40.91,104500.0,22.3245,22.3737,22.3245,22.3518,104500.0
2015-04-08 14:20:00,40.91,40.99,40.88,40.88,39900.0,22.3518,22.3955,22.3354,22.3354,39900.0
2015-04-08 14:25:00,40.89,40.92,40.81,40.84,45600.0,22.3409,22.3573,22.2972,22.3136,45600.0
2015-04-08 14:30:00,40.83,40.85,40.82,40.84,40200.0,22.3081,22.3191,22.3027,22.3136,40200.0
2015-04-08 14:35:00,40.85,40.86,40.81,40.81,54200.0,22.3191,22.3245,22.2972,22.2972,54200.0
2015-04-08 14:40:00,40.82,40.82,40.75,40.78,62200.0,22.3027,22.3027,22.2644,22.2808,62200.0
2015-04-08 14:45:00,40.78,40.8,40.74,40.77,68000.0,22.2808,22.2917,22.259,22.2753,68000.0
2015-04-08 14:50:00,40.78,40.8,40.75,40.75,84500.0,22.2808,22.2917,22.2644,22.2644,84500.0
2015-04-08 14:55:00,40.76,40.77,40.75,40.77,51400.0,22.2699,22.2753,22.2644,22.2753,51400.0
2015-04-08 15:00:00,40.77,40.79,40.76,40.77,90800.0,22.2753,22.2863,22.2699,22.2753,90800.0
2015-04-08 15:05:00,40.76,40.76,40.73,40.74,41500.0,22.2699,22.2699,22.2535,22.259,41500.0
2015-04-08 15:10:00,40.73,40.76,40.73,40.74,63100.0,22.2535,22.2699,22.2535,22.259,63100.0
2015-04-08 15:15:00,40.73,40.77,40.72,40.74,46700.0,22.2535,22.2753,22.248,22.259,46700.0
2015-04-08 15:20:00,40.74,40.76,40.72,40.74,47400.0,22.259,22.2699,22.248,22.259,47400.0
2015-04-08 15:25:00,40.74,40.76,40.73,40.76,123500.0,22.259,22.2699,22.2535,22.2699,123500.0
2015-04-08 15:30:00,40.76,40.83,40.75,40.8,90700.0,22.2699,22.3081,22.2644,22.2917,90700.0
2015-04-08 15:35:00,40.8,40.81,40.79,40.81,154500.0,22.2917,22.2972,22.2863,22.2972,154500.0
2015-04-08 15:40:00,40.8,40.81,40.79,40.79,168400.0,22.2917,22.2972,22.2863,22.2863,168400.0
2015-04-08 15:45:00,40.79,40.8,40.76,40.76,278800.0,22.2863,22.2917,22.2699,22.2699,278800.0
2015-04-08 15:50:00,40.77,40.8,40.76,40.79,241700.0,22.2753,22.2917,22.2699,22.2863,241700.0
2015-04-08 15:55:00,40.79,40.79,40.74,40.77,401500.0,22.2863,22.2863,22.259,22.2753,401500.0
2015-04-09 09:30:00,40.65,40.69,40.55,40.6,315100.0,22.2098,22.2316,22.1551,22.1825,315100.0
2015-04-09 09:35:00,40.61,40.65,40.57,40.62,144400.0,22.1879,22.2098,22.1661,22.1934,144400.0
2015-04-09 09:40:00,40.61,40.76,40.61,40.73,129500.0,22.1879,22.2699,22.1879,22.2535,129500.0
2015-04-09 09:45:00,40.73,40.98,40.73,40.98,202500.0,22.2535,22.3901,22.2535,22.3901,202500.0
2015-04-09 09:50:00,40.98,40.99,40.87,40.96,271500.0,22.3901,22.3955,22.33,22.3792,271500.0
2015-04-09 09:55:00,40.96,40.99,40.9,40.96,157000.0,22.3792,22.3955,22.3464,22.3792,157000.0
2015-04-09 10:00:00,40.95,40.95,40.87,40.92,317200.0,22.3737,22.3737,22.33,22.3573,317200.0
2015-04-09 10:05:00,40.93,40.95,40.9,40.94,112000.0,22.3628,22.3737,22.3464,22.3682,112000.0
2015-04-09 10:10:00,40.93,40.98,40.92,40.95,167900.0,22.3628,22.3901,22.3573,22.3737,167900.0
2015-04-09 10:15:00,40.94,40.96,40.9,40.93,122100.0,22.3682,22.3792,22.3464,22.3628,122100.0
2015-04-09 10:20:00,40.93,40.96,40.91,40.94,358200.0,22.3628,22.3792,22.3518,22.3682,358200.0
2015-04-09 10:25:00,40.95,41.01,40.95,40.97,105200.0,22.3737,22.4065,22.3737,22.3846,105200.0
2015-04-09 10:30:00,40.97,40.97,40.88,40.89,48300.0,22.3846,22.3846,22.3354,22.3409,48300.0
2015-04-09 10:35:00,40.9,40.94,40.83,40.94,77600.0,22.3464,22.3682,22.3081,22.3682,77600.0
2015-04-09 10:40:00,40.94,40.95,40.89,40.93,55200.0,22.3682,22.3737,22.3409,22.3628,55200.0
2015-04-09 10:45:00,40.93,40.93,40.86,40.9,59100.0,22.3628,22.3628,22.3245,22.3464,59100.0
2015-04-09 10:50:00,40.9,40.91,40.85,40.86,43500.0,22.3464,22.3518,22.3191,22.3245,43500.0
2015-04-09 10:55:00,40.85,40.9,40.84,40.9,53100.0,22.3191,22.3464,22.3136,22.3464,53100.0
2015-04-09 11:00:00,40.9,40.92,40.87,40.88,51200.0,22.3464,22.3573,22.33,22.3354,51200.0
2015-04-09 11:05:00,40.89,40.93,40.86,40.92,35300.0,22.3409,22.3628,22.3245,22.3573,35300.0
2015-04-09 11:10:00,40.92,40.94,40.91,40.94,43500.0,22.3573,22.3682,22.3518,22.3682,43500.0
2015-04-09 11:15:00,40.94,40.95,40.9,40.91,41900.0,22.3682,22.3737,22.3464,22.3518,41900.0
2015-04-09 11:20:00,40.92,40.99,40.9,40.98,50800.0,22.3573,22.3955,22.3464,22.3901,50800.0
2015-04-09 11:25:00,40.98,41.02,40.95,41.01,61100.0,22.3901,22.4119,22.3737,22.4065,61100.0
2015-04-09 11:30:00,41.02,41.11,41.0,41.11,131000.0,22.4119,22.4611,22.401,22.4611,131000.0
2015-04-09 11:35:00,41.11,41.14,41.07,41.14,167700.0,22.4611,22.4775,22.4393,22.4775,167700.0
2015-04-09 11:40:00,41.14,41.16,41.13,41.14,51500.0,22.4775,22.4884,22.472,22.4775,51500.0
2015-04-09 11:45:00,41.14,41.22,41.14,41.22,117300.0,22.4775,22.5212,22.4775,22.5212,117300.0
2015-04-09 11:50:00,41.22,41.24,41.2,41.21,79100.0,22.5212,22.5321,22.5103,22.5157,79100.0
2015-04-09 11:55:00,41.21,41.25,41.21,41.22,137300.0,22.5157,22.5376,22.5157,22.5212,137300.0
2015-04-09 12:00:00,41.21,41.24,41.18,41.24,57400.0,22.5157,22.5321,22.4994,22.5321,57400.0
2015-04-09 12:05:00,41.23,41.23,41.21,41.22,48600.0,22.5267,22.5267,22.5157,22.5212,48600.0
2015-04-09 12:10:00,41.23,41.24,41.22,41.24,60600.0,22.5267,22.5321,22.5212,22.5321,60600.0
2015-04-09 12:15:00,41.24,41.27,41.23,41.26,155500.0,22.5321,22.5485,22.5267,22.5431,155500.0
2015-04-09 12:20:00,41.26,41.33,41.26,41.33,106000.0,22.5431,22.5813,22.5431,22.5813,106000.0
2015-04-09 12:25:00,41.33,41.37,41.32,41.34,71100.0,22.5813,22.6032,22.5758,22.5868,71100.0
2015-04-09 12:30:00,41.35,41.37,41.34,41.37,63600.0,22.5922,22.6032,22.5868,22.6032,63600.0
2015-04-09 12:35:00,41.37,41.42,41.36,41.42,228500.0,22.6032,22.6305,22.5977,22.6305,228500.0
2015-04-09 12:40:00,41.41,41.46,41.41,41.45,169000.0,22.625,22.6523,22.625,22.6469,169000.0
2015-04-09 12:45:00,41.45,41.46,41.41,41.44,76100.0,22.6469,22.6523,22.625,22.6414,76100.0
2015-04-09 12:50:00,41.45,41.49,41.45,41.47,55400.0,22.6469,22.6687,22.6469,22.6578,55400.0
2015-04-09 12:55:00,41.47,41.53,41.46,41.5,109700.0,22.6578,22.6906,22.6523,22.6742,109700.0
2015-04-09 13:00:00,41.5,41.53,41.49,41.5,60500.0,22.6742,22.6906,22.6687,22.6742,60500.0
2015-04-09 13:05:00,41.5,41.51,41.46,41.49,85600.0,22.6742,22.6797,22.6523,22.6687,85600.0
2015-04-09 13:10:00,41.5,41.51,41.47,41.5,51100.0,22.6742,22.6797,22.6578,22.6742,51100.0
2015-04-09 13:15:00,41.51,41.52,41.49,41.51,42100.0,22.6797,22.6851,22.6687,22.6797,42100.0
2015-04-09 13:20:00,41.51,41.52,41.49,41.5,56700.0,22.6797,22.6851,22.6687,22.6742,56700.0
2015-04-09 13:25:00,41.5,41.51,41.45,41.48,159600.0,22.6742,22.6797,22.6469,22.6633,159600.0
2015-04-09 13:30:00,41.48,41.49,41.47,41.47,36000.0,22.6633,22.6687,22.6578,22.6578,36000.0
2015-04-09 13:35:00,41.47,41.48,41.37,41.41,91900.0,22.6578,22.6633,22.6032,22.625,91900.0
2015-04-09 13:40:00,41.41,41.44,41.39,41.39,52100.0,22.625,22.6414,22.6141,22.6141,52100.0
2015-04-09 13:45:00,41.39,41.43,41.37,41.43,46200.0,22.6141,22.6359,22.6032,22.6359,46200.0
2015-04-09 13:50:00,41.43,41.43,41.4,41.41,26900.0,22.6359,22.6359,22.6196,22.625,26900.0
2015-04-09 13:55:00,41.4,41.41,41.34,41.34,75100.0,22.6196,22.625,22.5868,22.5868,75100.0
2015-04-09 14:00:00,41.34,41.36,41.33,41.34,45800.0,22.5868,22.5977,22.5813,22.5868,45800.0
2015-04-09 14:05:00,41.35,41.37,41.34,41.37,85100.0,22.5922,22.6032,22.5868,22.6032,85100.0
2015-04-09 14:10:00,41.37,41.38,41.35,41.36,15800.0,22.6032,22.6086,22.5922,22.5977,15800.0
2015-04-09 14:15:00,41.35,41.36,41.33,41.36,27900.0,22.5922,22.5977,22.5813,22.5977,27900.0
2015-04-09 14:20:00,41.36,41.36,41.31,41.33,36300.0,22.5977,22.5977,22.5704,22.5813,36300.0
2015-04-09 14:25:00,41.34,41.34,41.3,41.33,77000.0,22.5868,22.5868,22.5649,22.5813,77000.0
2015-04-09 14:30:00,41.33,41.35,41.33,41.34,41000.0,22.5813,22.5922,22.5813,22.5868,41000.0
2015-04-09 14:35:00,41.33,41.37,41.33,41.36,79600.0,22.5813,22.6032,22.5813,22.5977,79600.0
2015-04-09 14:40:00,41.37,41.39,41.36,41.39,71800.0,22.6032,22.6141,22.5977,22.6141,71800.0
2015-04-09 14:45:00,41.39,41.42,41.37,41.42,142100.0,22.6141,22.6305,22.6032,22.6305,142100.0
2015-04-09 14:50:00,41.43,41.44,41.42,41.44,97500.0,22.6359,22.6414,22.6305,22.6414,97500.0
2015-04-09 14:55:00,41.43,41.46,41.43,41.45,75900.0,22.6359,22.6523,22.6359,22.6469,75900.0
2015-04-09 15:00:00,41.46,41.47,41.45,41.47,91300.0,22.6523,22.6578,22.6469,22.6578,91300.0
2015-04-09 15:05:00,41.47,41.47,41.44,41.45,66000.0,22.6578,22.6578,22.6414,22.6469,66000.0
2015-04-09 15:10:00,41.45,41.47,41.44,41.47,142500.0,22.6469,22.6578,22.6414,22.6578,142500.0
2015-04-09 15:15:00,41.47,41.47,41.43,41.45,104900.0,22.6578,22.6578,22.6359,22.6469,104900.0
2015-04-09 15:20:00,41.45,41.48,41.44,41.48,146400.0,22.6469,22.6633,22.6414,22.6633,146400.0
2015-04-09 15:25:00,41.48,41.5,41.46,41.5,282400.0,22.6633,22.6742,22.6523,22.6742,282400.0
2015-04-09 15:30:00,41.5,41.5,41.47,41.48,96500.0,22.6742,22.6742,22.6578,22.6633,96500.0
2015-04-09 15:35:00,41.48,41.49,41.41,41.42,118500.0,22.6633,22.6687,22.625,22.6305,118500.0
2015-04-09 15:40:00,41.41,41.42,41.37,41.37,123800.0,22.625,22.6305,22.6032,22.6032,123800.0
2015-04-09 15:45:00,41.37,41.37,41.34,41.34,153900.0,22.6032,22.6032,22.5868,22.5868,153900.0
2015-04-09 15:50:00,41.35,41.35,41.32,41.33,178200.0,22.5922,22.5922,22.5758,22.5813,178200.0
2015-04-09 15:55:00,41.33,41.36,41.32,41.35,327400.0,22.5813,22.5977,22.5758,22.5922,327400.0
2015-04-10 09:30:00,41.34,41.44,41.34,41.36,193100.0,22.5868,22.6414,22.5868,22.5977,193100.0
2015-04-10 09:35:00,41.36,41.38,41.32,41.36,67700.0,22.5977,22.6086,22.5758,22.5977,67700.0
2015-04-10 09:40:00,41.36,41.42,41.35,41.38,103400.0,22.5977,22.6305,22.5922,22.6086,103400.0
2015-04-10 09:45:00,41.38,41.4,41.32,41.34,87100.0,22.6086,22.6196,22.5758,22.5868,87100.0
2015-04-10 09:50:00,41.34,41.35,41.26,41.31,60500.0,22.5868,22.5922,22.5431,22.5704,60500.0
2015-04-10 09:55:00,41.3,41.36,41.25,41.25,70600.0,22.5649,22.5977,22.5376,22.5376,70600.0
2015-04-10 10:00:00,41.26,41.34,41.26,41.34,73600.0,22.5431,22.5868,22.5431,22.5868,73600.0
2015-04-10 10:05:00,41.34,41.34,41.29,41.33,92500.0,22.5868,22.5868,22.5595,22.5813,92500.0
2015-04-10 10:10:00,41.33,41.33,41.25,41.28,54200.0,22.5813,22.5813,22.5376,22.554,54200.0
2015-04-10 10:15:00,41.27,41.27,41.2,41.23,32300.0,22.5485,22.5485,22.5103,22.5267,32300.0
2015-04-10 10:20:00,41.23,41.28,41.21,41.27,105100.0,22.5267,22.554,22.5157,22.5485,105100.0
2015-04-10 10:25:00,41.28,41.32,41.27,41.29,46000.0,22.554,22.5758,22.5485,22.5595,46000.0
2015-04-10 10:30:00,41.29,41.32,41.25,41.25,69300.0,22.5595,22.5758,22.5376,22.5376,69300.0
2015-04-10 10:35:00,41.25,41.34,41.24,41.33,44800.0,22.5376,22.5868,22.5321,22.5813,44800.0
2015-04-10 10:40:00,41.33,41.39,41.33,41.38,44000.0,22.5813,22.6141,22.5813,22.6086,44000.0
2015-04-10 10:45:00,41.38,41.4,41.32,41.37,61800.0,22.6086,22.6196,22.5758,22.6032,61800.0
2015-04-10 10:50:00,41.38,41.41,41.37,41.41,44600.0,22.6086,22.625,22.6032,22.625,44600.0
2015-04-10 10:55:00,41.4,41.41,41.38,41.38,76700.0,22.6196,22.625,22.6086,22.6086,76700.0
2015-04-10 11:00:00,41.39,41.45,41.38,41.44,54500.0,22.6141,22.6469,22.6086,22.6414,54500.0
2015-04-10 11:05:00,41.44,41.47,41.42,41.43,58200.0,22.6414,22.6578,22.6305,22.6359,58200.0
2015-04-10 11:10:00,41.43,41.46,41.4,41.45,38800.0,22.6359,22.6523,22.6196,22.6469,38800.0
2015-04-10 11:15:00,41.45,41.48,41.44,41.45,61700.0,22.6469,22.6633,22.6414,22.6469,61700.0
2015-04-10 11:20:00,41.46,41.54,41.46,41.54,65100.0,22.6523,22.696,22.6523,22.696,65100.0
2015-04-10 11:25:00,41.53,41.62,41.53,41.58,118300.0,22.6906,22.7398,22.6906,22.7179,118300.0
2015-04-10 11:30:00,41.57,41.58,41.53,41.56,73600.0,22.7124,22.7179,22.6906,22.707,73600.0
2015-04-10 11:35:00,41.55,41.56,41.54,41.56,13600.0,22.7015,22.707,22.696,22.707,13600.0
2015-04-10 11:40:00,41.55,41.56,41.49,41.49,47200.0,22.7015,22.707,22.6687,22.6687,47200.0
2015-04-10 11:45:00,41.49,41.52,41.48,41.49,14500.0,22.6687,22.6851,22.6633,22.6687,14500.0
2015-04-10 11:50:00,41.48,41.48,41.43,41.46,34900.0,22.6633,22.6633,22.6359,22.6523,34900.0
2015-04-10 11:55:00,41.46,41.5,41.45,41.49,18300.0,22.6523,22.6742,22.6469,22.6687,18300.0
2015-04-10 12:00:00,41.48,41.49,41.47,41.47,19800.0,22.6633,22.6687,22.6578,22.6578,19800.0
2015-04-10 12:05:00,41.47,41.51,41.47,41.5,18600.0,22.6578,22.6797,22.6578,22.6742,18600.0
2015-04-10 12:10:00,41.5,41.51,41.49,41.5,27300.0,22.6742,22.6797,22.6687,22.6742,27300.0
2015-04-10 12:15:00,41.5,41.55,41.49,41.52,41600.0,22.6742,22.7015,22.6687,22.6851,41600.0
2015-04-10 12:20:00,41.51,41.56,41.5,41.5,81300.0,22.6797,22.707,22.6742,22.6742,81300.0
2015-04-10 12:25:00,41.5,41.51,41.45,41.47,52000.0,22.6742,22.6797,22.6469,22.6578,52000.0
2015-04-10 12:30:00,41.47,41.48,41.44,41.46,22500.0,22.6578,22.6633,22.6414,22.6523,22500.0
2015-04-10 12:35:00,41.46,41.51,41.46,41.5,33100.0,22.6523,22.6797,22.6523,22.6742,33100.0
2015-04-10 12:40:00,41.5,41.51,41.49,41.5,35900.0,22.6742,22.6797,22.6687,22.6742,35900.0
2015-04-10 12:45:00,41.51,41.52,41.5,41.51,20600.0,22.6797,22.6851,22.6742,22.6797,20600.0
2015-04-10 12:50:00,41.51,41.52,41.46,41.46,30500.0,22.6797,22.6851,22.6523,22.6523,30500.0
2015-04-10 12:55:00,41.46,41.47,41.45,41.45,21500.0,22.6523,22.6578,22.6469,22.6469,21500.0
2015-04-10 13:00:00,41.45,41.49,41.44,41.46,78900.0,22.6469,22.6687,22.6414,22.6523,78900.0
2015-04-10 13:05:00,41.46,41.48,41.43,41.44,29500.0,22.6523,22.6633,22.6359,22.6414,29500.0
2015-04-10 13:10:00,41.43,41.47,41.43,41.45,40900.0,22.6359,22.6578,22.6359,22.6469,40900.0
2015-04-10 13:15:00,41.45,41.46,41.4,41.41,33900.0,22.6469,22.6523,22.6196,22.625,33900.0
2015-04-10 13:20:00,41.41,41.43,41.39,41.4,94000.0,22.625,22.6359,22.6141,22.6196,94000.0
2015-04-10 13:25:00,41.41,41.42,41.38,41.41,38800.0,22.625,22.6305,22.6086,22.625,38800.0
2015-04-10 13:30:00,41.41,41.41,41.38,41.38,46200.0,22.625,22.625,22.6086,22.6086,46200.0
2015-04-10 13:35:00,41.38,41.42,41.37,41.39,77100.0,22.6086,22.6305,22.6032,22.6141,77100.0
2015-04-10 13:40:00,41.4,41.4,41.38,41.39,20700.0,22.6196,22.6196,22.6086,22.6141,20700.0
2015-04-10 13:45:00,41.38,41.39,41.37,41.38,35400.0,22.6086,22.6141,22.6032,22.6086,35400.0
2015-04-10 13:50:00,41.38,41.41,41.37,41.38,34700.0,22.6086,22.625,22.6032,22.6086,34700.0
2015-04-10 13:55:00,41.38,41.41,41.38,41.39,12200.0,22.6086,22.625,22.6086,22.6141,12200.0
2015-04-10 14:00:00,41.39,41.41,41.38,41.38,23400.0,22.6141,22.625,22.6086,22.6086,23400.0
2015-04-10 14:05:00,41.39,41.4,41.37,41.38,24600.0,22.6141,22.6196,22.6032,22.6086,24600.0
2015-04-10 14:10:00,41.38,41.41,41.38,41.4,18800.0,22.6086,22.625,22.6086,22.6196,18800.0
2015-04-10 14:15:00,41.41,41.44,41.4,41.43,20400.0,22.625,22.6414,22.6196,22.6359,20400.0
2015-04-10 14:20:00,41.43,41.44,41.4,41.42,27300.0,22.6359,22.6414,22.6196,22.6305,27300.0
2015-04-10 14:25:00,41.41,41.45,41.41,41.44,9900.0,22.625,22.6469,22.625,22.6414,9900.0
2015-04-10 14:30:00,41.45,41.46,41.44,41.44,15600.0,22.6469,22.6523,22.6414,22.6414,15600.0
2015-04-10 14:35:00,41.45,41.46,41.43,41.46,33800.0,22.6469,22.6523,22.6359,22.6523,33800.0
2015-04-10 14:40:00,41.45,41.46,41.44,41.45,18700.0,22.6469,22.6523,22.6414,22.6469,18700.0
2015-04-10 14:45:00,41.46,41.47,41.44,41.47,19500.0,22.6523,22.6578,22.6414,22.6578,19500.0
2015-04-10 14:50:00,41.47,41.48,41.46,41.47,29400.0,22.6578,22.6633,22.6523,22.6578,29400.0
2015-04-10 14:55:00,41.46,41.5,41.46,41.48,28100.0,22.6523,22.6742,22.6523,22.6633,28100.0
2015-04-10 15:00:00,41.49,41.49,41.47,41.47,17400.0,22.6687,22.6687,22.6578,22.6578,17400.0
2015-04-10 15:05:00,41.48,41.49,41.47,41.49,37000.0,22.6633,22.6687,22.6578,22.6687,37000.0
2015-04-10 15:10:00,41.49,41.52,41.48,41.51,65800.0,22.6687,22.6851,22.6633,22.6797,65800.0
2015-04-10 15:15:00,41.52,41.52,41.5,41.51,29300.0,22.6851,22.6851,22.6742,22.6797,29300.0
2015-04-10 15:20:00,41.51,41.53,41.5,41.51,54800.0,22.6797,22.6906,22.6742,22.6797,54800.0
2015-04-10 15:25:00,41.51,41.52,41.51,41.51,23600.0,22.6797,22.6851,22.6797,22.6797,23600.0
2015-04-10 15:30:00,41.51,41.53,41.5,41.52,41400.0,22.6797,22.6906,22.6742,22.6851,41400.0
2015-04-10 15:35:00,41.52,41.53,41.52,41.52,30700.0,22.6851,22.6906,22.6851,22.6851,30700.0
2015-04-10 15:40:00,41.53,41.54,41.52,41.54,57600.0,22.6906,22.696,22.6851,22.696,57600.0
2015-04-10 15:45:00,41.54,41.54,41.51,41.52,60700.0,22.696,22.696,22.6797,22.6851,60700.0
2015-04-10 15:50:00,41.52,41.53,41.52,41.52,51500.0,22.6851,22.6906,22.6851,22.6851,51500.0
2015-04-10 15:55:00,41.52,41.54,41.52,41.54,158600.0,22.6851,22.696,22.6851,22.696,158600.0
2015-04-13 09:30:00,41.39,41.55,41.38,41.51,333000.0,22.6141,22.7015,22.6086,22.6797,333000.0
2015-04-13 09:35:00,41.5,41.51,41.29,41.31,107700.0,22.6742,22.6797,22.5595,22.5704,107700.0
2015-04-13 09:40:00,41.3,41.35,41.22,41.35,125500.0,22.5649,22.5922,22.5212,22.5922,125500.0
2015-04-13 09:45:00,41.35,41.45,41.35,41.41,82500.0,22.5922,22.6469,22.5922,22.625,82500.0
2015-04-13 09:50:00,41.42,41.46,41.4,41.46,57100.0,22.6305,22.6523,22.6196,22.6523,57100.0
2015-04-13 09:55:00,41.45,41.53,41.43,41.53,78400.0,22.6469,22.6906,22.6359,22.6906,78400.0
2015-04-13 10:00:00,41.52,41.53,41.38,41.4,68700.0,22.6851,22.6906,22.6086,22.6196,68700.0
2015-04-13 10:05:00,41.4,41.42,41.3,41.36,40200.0,22.6196,22.6305,22.5649,22.5977,40200.0
2015-04-13 10:10:00,41.37,41.4,41.33,41.39,25300.0,22.6032,22.6196,22.5813,22.6141,25300.0
2015-04-13 10:15:00,41.38,41.39,41.3,41.33,40900.0,22.6086,22.6141,22.5649,22.5813,40900.0
2015-04-13 10:20:00,41.32,41.35,41.31,41.34,24100.0,22.5758,22.5922,22.5704,22.5868,24100.0
2015-04-13 10:25:00,41.34,41.37,41.33,41.35,53400.0,22.5868,22.6032,22.5813,22.5922,53400.0
2015-04-13 10:30:00,41.35,41.41,41.34,41.39,48900.0,22.5922,22.625,22.5868,22.6141,48900.0
2015-04-13 10:35:00,41.39,41.39,41.35,41.36,51000.0,22.6141,22.6141,22.5922,22.5977,51000.0
2015-04-13 10:40:00,41.36,41.38,41.33,41.37,30700.0,22.5977,22.6086,22.5813,22.6032,30700.0
2015-04-13 10:45:00,41.37,41.39,41.34,41.34,37300.0,22.6032,22.6141,22.5868,22.5868,37300.0
2015-04-13 10:50:00,41.35,41.35,41.29,41.3,45600.0,22.5922,22.5922,22.5595,22.5649,45600.0
2015-04-13 10:55:00,41.31,41.53,41.3,41.38,686700.0,22.5704,22.6906,22.5649,22.6086,686700.0
2015-04-13 11:00:00,41.38,41.39,41.28,41.29,153500.0,22.6086,22.6141,22.554,22.5595,153500.0
2015-04-13 11:05:00,41.29,41.35,41.28,41.34,55400.0,22.5595,22.5922,22.554,22.5868,55400.0
2015-04-13 11:10:00,41.35,41.36,41.31,41.33,60400.0,22.5922,22.5977,22.5704,22.5813,60400.0
2015-04-13 11:15:00,41.32,41.37,41.32,41.36,49300.0,22.5758,22.6032,22.5758,22.5977,49300.0
2015-04-13 11:20:00,41.36,41.42,41.35,41.41,46100.0,22.5977,22.6305,22.5922,22.625,46100.0
2015-04-13 11:25:00,41.41,41.44,41.39,41.4,65200.0,22.625,22.6414,22.6141,22.6196,65200.0
2015-04-13 11:30:00,41.4,41.46,41.4,41.46,84500.0,22.6196,22.6523,22.6196,22.6523,84500.0
2015-04-13 11:35:00,41.46,41.48,41.4,41.4,42500.0,22.6523,22.6633,22.6196,22.6196,42500.0
2015-04-13 11:40:00,41.4,41.41,41.36,41.36,29400.0,22.6196,22.625,22.5977,22.5977,29400.0
2015-04-13 11:45:00,41.37,41.37,41.3,41.3,29000.0,22.6032,22.6032,22.5649,22.5649,29000.0
2015-04-13 11:50:00,41.31,41.31,41.26,41.26,38400.0,22.5704,22.5704,22.5431,22.5431,38400.0
2015-04-13 11:55:00,41.27,41.29,41.26,41.26,23900.0,22.5485,22.5595,22.5431,22.5431,23900.0
2015-04-13 12:00:00,41.26,41.32,41.26,41.31,40700.0,22.5431,22.5758,22.5431,22.5704,40700.0
2015-04-13 12:05:00,41.31,41.38,41.29,41.32,169000.0,22.5704,22.6086,22.5595,22.5758,169000.0
2015-04-13 12:10:00,41.31,41.33,41.26,41.28,44900.0,22.5704,22.5813,22.5431,22.554,44900.0
2015-04-13 12:15:00,41.27,41.33,41.27,41.29,38500.0,22.5485,22.5813,22.5485,22.5595,38500.0
2015-04-13 12:20:00,41.3,41.35,41.29,41.35,92000.0,22.5649,22.5922,22.5595,22.5922,92000.0
2015-04-13 12:25:00,41.34,41.35,41.3,41.31,21400.0,22.5868,22.5922,22.5649,22.5704,21400.0
2015-04-13 12:30:00,41.33,41.34,41.31,41.33,40400.0,22.5813,22.5868,22.5704,22.5813,40400.0
2015-04-13 12:35:00,41.34,41.35,41.33,41.34,29800.0,22.5868,22.5922,22.5813,22.5868,29800.0
2015-04-13 12:40:00,41.34,41.37,41.32,41.34,18000.0,22.5868,22.6032,22.5758,22.5868,18000.0
2015-04-13 12:45:00,41.34,41.36,41.34,41.34,12200.0,22.5868,22.5977,22.5868,22.5868,12200.0
2015-04-13 12:50:00,41.34,41.36,41.32,41.33,21900.0,22.5868,22.5977,22.5758,22.5813,21900.0
2015-04-13 12:55:00,41.32,41.35,41.32,41.35,19500.0,22.5758,22.5922,22.5758,22.5922,19500.0
2015-04-13 13:00:00,41.35,41.35,41.31,41.32,20800.0,22.5922,22.5922,22.5704,22.5758,20800.0
2015-04-13 13:05:00,41.32,41.32,41.3,41.3,28700.0,22.5758,22.5758,22.5649,22.5649,28700.0
2015-04-13 13:10:00,41.3,41.32,41.28,41.3,31900.0,22.5649,22.5758,22.554,22.5649,31900.0
2015-04-13 13:15:00,41.29,41.3,41.27,41.28,24900.0,22.5595,22.5649,22.5485,22.554,24900.0
2015-04-13 13:20:00,41.27,41.31,41.26,41.27,39900.0,22.5485,22.5704,22.5431,22.5485,39900.0
2015-04-13 13:25:00,41.27,41.29,41.24,41.24,27400.0,22.5485,22.5595,22.5321,22.5321,27400.0
2015-04-13 13:30:00,41.25,41.25,41.22,41.23,35900.0,22.5376,22.5376,22.5212,22.5267,35900.0
2015-04-13 13:35:00,41.23,41.3,41.21,41.28,67200.0,22.5267,22.5649,22.5157,22.554,67200.0
2015-04-13 13:40:00,41.27,41.28,41.2,41.23,44900.0,22.5485,22.554,22.5103,22.5267,44900.0
2015-04-13 13:45:00,41.23,41.25,41.2,41.22,21500.0,22.5267,22.5376,22.5103,22.5212,21500.0
2015-04-13 13:50:00,41.21,41.22,41.15,41.16,38600.0,22.5157,22.5212,22.483,22.4884,38600.0
2015-04-13 13:55:00,41.17,41.23,41.16,41.23,37300.0,22.4939,22.5267,22.4884,22.5267,37300.0
2015-04-13 14:00:00,41.23,41.23,41.19,41.21,37200.0,22.5267,22.5267,22.5048,22.5157,37200.0
2015-04-13 14:05:00,41.22,41.24,41.18,41.2,79000.0,22.5212,22.5321,22.4994,22.5103,79000.0
2015-04-13 14:10:00,41.2,41.23,41.19,41.22,31800.0,22.5103,22.5267,22.5048,22.5212,31800.0
2015-04-13 14:15:00,41.22,41.23,41.21,41.23,22100.0,22.5212,22.5267,22.5157,22.5267,22100.0
2015-04-13 14:20:00,41.23,41.23,41.21,41.22,30400.0,22.5267,22.5267,22.5157,22.5212,30400.0
2015-04-13 14:25:00,41.21,41.22,41.18,41.19,39000.0,22.5157,22.5212,22.4994,22.5048,39000.0
2015-04-13 14:30:00,41.2,41.23,41.2,41.22,21500.0,22.5103,22.5267,22.5103,22.5212,21500.0
2015-04-13 14:35:00,41.22,41.27,41.21,41.25,27000.0,22.5212,22.5485,22.5157,22.5376,27000.0
2015-04-13 14:40:00,41.25,41.25,41.23,41.25,19000.0,22.5376,22.5376,22.5267,22.5376,19000.0
2015-04-13 14:45:00,41.24,41.25,41.22,41.22,25600.0,22.5321,22.5376,22.5212,22.5212,25600.0
2015-04-13 14:50:00,41.23,41.23,41.19,41.21,41200.0,22.5267,22.5267,22.5048,22.5157,41200.0
2015-04-13 14:55:00,41.2,41.22,41.19,41.21,14000.0,22.5103,22.5212,22.5048,22.5157,14000.0
2015-04-13 15:00:00,41.21,41.23,41.2,41.23,34600.0,22.5157,22.5267,22.5103,22.5267,34600.0
2015-04-13 15:05:00,41.22,41.26,41.21,41.25,45900.0,22.5212,22.5431,22.5157,22.5376,45900.0
2015-04-13 15:10:00,41.25,41.25,41.21,41.22,29500.0,22.5376,22.5376,22.5157,22.5212,29500.0
2015-04-13 15:15:00,41.21,41.22,41.15,41.16,38500.0,22.5157,22.5212,22.483,22.4884,38500.0
2015-04-13 15:20:00,41.17,41.18,41.14,41.14,39200.0,22.4939,22.4994,22.4775,22.4775,39200.0
2015-04-13 15:25:00,41.14,41.17,41.13,41.16,44400.0,22.4775,22.4939,22.472,22.4884,44400.0
2015-04-13 15:30:00,41.17,41.19,41.15,41.18,44900.0,22.4939,22.5048,22.483,22.4994,44900.0
2015-04-13 15:35:00,41.18,41.21,41.18,41.21,36300.0,22.4994,22.5157,22.4994,22.5157,36300.0
2015-04-13 15:40:00,41.21,41.23,41.2,41.23,55800.0,22.5157,22.5267,22.5103,22.5267,55800.0
2015-04-13 15:45:00,41.23,41.24,41.22,41.23,50300.0,22.5267,22.5321,22.5212,22.5267,50300.0
2015-04-13 15:50:00,41.23,41.23,41.21,41.22,64200.0,22.5267,22.5267,22.5157,22.5212,64200.0
2015-04-13 15:55:00,41.22,41.23,41.21,41.22,126000.0,22.5212,22.5267,22.5157,22.5212,126000.0
2015-04-14 09:30:00,41.56,41.67,41.52,41.6,279300.0,22.707,22.7671,22.6851,22.7288,279300.0
2015-04-14 09:35:00,41.6,41.63,41.46,41.5,148200.0,22.7288,22.7452,22.6523,22.6742,148200.0
2015-04-14 09:40:00,41.51,41.63,41.51,41.63,144500.0,22.6797,22.7452,22.6797,22.7452,144500.0
2015-04-14 09:45:00,41.62,41.7,41.61,41.67,158100.0,22.7398,22.7835,22.7343,22.7671,158100.0
2015-04-14 09:50:00,41.66,41.74,41.63,41.74,118900.0,22.7616,22.8053,22.7452,22.8053,118900.0
2015-04-14 09:55:00,41.74,41.79,41.67,41.73,142400.0,22.8053,22.8326,22.7671,22.7999,142400.0
2015-04-14 10:00:00,41.73,41.74,41.67,41.73,99200.0,22.7999,22.8053,22.7671,22.7999,99200.0
2015-04-14 10:05:00,41.73,41.74,41.67,41.68,74400.0,22.7999,22.8053,22.7671,22.7725,74400.0
2015-04-14 10:10:00,41.68,41.73,41.67,41.71,65700.0,22.7725,22.7999,22.7671,22.7889,65700.0
2015-04-14 10:15:00,41.7,41.74,41.68,41.73,82100.0,22.7835,22.8053,22.7725,22.7999,82100.0
2015-04-14 10:20:00,41.74,41.82,41.73,41.81,84500.0,22.8053,22.849,22.7999,22.8436,84500.0
2015-04-14 10:25:00,41.82,41.83,41.78,41.81,83400.0,22.849,22.8545,22.8272,22.8436,83400.0
2015-04-14 10:30:00,41.82,41.85,41.8,41.82,75300.0,22.849,22.8654,22.8381,22.849,75300.0
2015-04-14 10:35:00,41.82,41.87,41.81,41.84,63900.0,22.849,22.8763,22.8436,22.86,63900.0
2015-04-14 10:40:00,41.85,41.88,41.84,41.88,77900.0,22.8654,22.8818,22.86,22.8818,77900.0
2015-04-14 10:45:00,41.88,41.88,41.82,41.86,71100.0,22.8818,22.8818,22.849,22.8709,71100.0
2015-04-14 10:50:00,41.85,41.86,41.82,41.86,65700.0,22.8654,22.8709,22.849,22.8709,65700.0
2015-04-14 10:55:00,41.85,41.88,41.8,41.8,110700.0,22.8654,22.8818,22.8381,22.8381,110700.0
2015-04-14 11:00:00,41.79,41.87,41.78,41.86,105900.0,22.8326,22.8763,22.8272,22.8709,105900.0
2015-04-14 11:05:00,41.87,41.91,41.86,41.88,67900.0,22.8763,22.8982,22.8709,22.8818,67900.0
2015-04-14 11:10:00,41.88,41.88,41.83,41.83,54500.0,22.8818,22.8818,22.8545,22.8545,54500.0
2015-04-14 11:15:00,41.83,41.85,41.81,41.83,67200.0,22.8545,22.8654,22.8436,22.8545,67200.0
2015-04-14 11:20:00,41.83,41.86,41.81,41.82,194200.0,22.8545,22.8709,22.8436,22.849,194200.0
2015-04-14 11:25:00,41.82,41.83,41.77,41.78,42000.0,22.849,22.8545,22.8217,22.8272,42000.0
2015-04-14 11:30:00,41.77,41.79,41.72,41.73,58900.0,22.8217,22.8326,22.7944,22.7999,58900.0
2015-04-14 11:35:00,41.74,41.79,41.73,41.78,29300.0,22.8053,22.8326,22.7999,22.8272,29300.0
2015-04-14 11:40:00,41.79,41.83,41.78,41.83,19900.0,22.8326,22.8545,22.8272,22.8545,19900.0
2015-04-14 11:45:00,41.83,41.85,41.79,41.81,21700.0,22.8545,22.8654,22.8326,22.8436,21700.0
2015-04-14 11:50:00,41.82,41.82,41.78,41.8,30400.0,22.849,22.849,22.8272,22.8381,30400.0
2015-04-14 11:55:00,41.8,41.82,41.8,41.82,23000.0,22.8381,22.849,22.8381,22.849,23000.0
2015-04-14 12:00:00,41.82,41.83,41.8,41.8,19000.0,22.849,22.8545,22.8381,22.8381,19000.0
2015-04-14 12:05:00,41.8,41.83,41.8,41.81,24200.0,22.8381,22.8545,22.8381,22.8436,24200.0
2015-04-14 12:10:00,41.82,41.82,41.8,41.8,31800.0,22.849,22.849,22.8381,22.8381,31800.0
2015-04-14 12:15:00,41.8,41.83,41.8,41.82,11400.0,22.8381,22.8545,22.8381,22.849,11400.0
2015-04-14 12:20:00,41.81,41.82,41.8,41.81,29500.0,22.8436,22.849,22.8381,22.8436,29500.0
2015-04-14 12:25:00,41.8,41.83,41.8,41.83,26100.0,22.8381,22.8545,22.8381,22.8545,26100.0
2015-04-14 12:30:00,41.83,41.87,41.81,41.85,79800.0,22.8545,22.8763,22.8436,22.8654,79800.0
2015-04-14 12:35:00,41.86,41.95,41.86,41.94,81700.0,22.8709,22.9201,22.8709,22.9146,81700.0
2015-04-14 12:40:00,41.93,41.94,41.88,41.89,63000.0,22.9091,22.9146,22.8818,22.8873,63000.0
2015-04-14 12:45:00,41.89,41.95,41.89,41.95,37200.0,22.8873,22.9201,22.8873,22.9201,37200.0
2015-04-14 12:50:00,41.95,41.97,41.94,41.97,40300.0,22.9201,22.931,22.9146,22.931,40300.0
2015-04-14 12:55:00,41.97,41.98,41.96,41.97,21000.0,22.931,22.9364,22.9255,22.931,21000.0
2015-04-14 13:00:00,41.98,41.98,41.97,41.98,48700.0,22.9364,22.9364,22.931,22.9364,48700.0
2015-04-14 13:05:00,41.98,41.99,41.97,41.98,42700.0,22.9364,22.9419,22.931,22.9364,42700.0
2015-04-14 13:10:00,41.98,42.0,41.97,41.97,48900.0,22.9364,22.9474,22.931,22.931,48900.0
2015-04-14 13:15:00,41.97,42.0,41.97,41.98,35500.0,22.931,22.9474,22.931,22.9364,35500.0
2015-04-14 13:20:00,41.98,42.0,41.95,41.95,42700.0,22.9364,22.9474,22.9201,22.9201,42700.0
2015-04-14 13:25:00,41.95,41.95,41.92,41.93,50300.0,22.9201,22.9201,22.9037,22.9091,50300.0
2015-04-14 13:30:00,41.94,41.96,41.93,41.95,30400.0,22.9146,22.9255,22.9091,22.9201,30400.0
2015-04-14 13:35:00,41.95,41.97,41.94,41.95,42100.0,22.9201,22.931,22.9146,22.9201,42100.0
2015-04-14 13:40:00,41.94,41.96,41.94,41.96,43100.0,22.9146,22.9255,22.9146,22.9255,43100.0
2015-04-14 13:45:00,41.96,41.96,41.92,41.92,36000.0,22.9255,22.9255,22.9037,22.9037,36000.0
2015-04-14 13:50:00,41.92,41.96,41.92,41.94,59400.0,22.9037,22.9255,22.9037,22.9146,59400.0
2015-04-14 13:55:00,41.95,41.95,41.92,41.92,40000.0,22.9201,22.9201,22.9037,22.9037,40000.0
2015-04-14 14:00:00,41.92,41.93,41.9,41.92,30900.0,22.9037,22.9091,22.8927,22.9037,30900.0
2015-04-14 14:05:00,41.91,41.92,41.87,41.89,45800.0,22.8982,22.9037,22.8763,22.8873,45800.0
2015-04-14 14:10:00,41.88,41.9,41.86,41.89,47700.0,22.8818,22.8927,22.8709,22.8873,47700.0
2015-04-14 14:15:00,41.9,41.91,41.87,41.89,31600.0,22.8927,22.8982,22.8763,22.8873,31600.0
2015-04-14 14:20:00,41.88,41.91,41.86,41.87,52500.0,22.8818,22.8982,22.8709,22.8763,52500.0
2015-04-14 14:25:00,41.87,41.91,41.85,41.85,126700.0,22.8763,22.8982,22.8654,22.8654,126700.0
2015-04-14 14:30:00,41.86,41.86,41.79,41.79,77600.0,22.8709,22.8709,22.8326,22.8326,77600.0
2015-04-14 14:35:00,41.79,41.82,41.78,41.79,62500.0,22.8326,22.849,22.8272,22.8326,62500.0
2015-04-14 14:40:00,41.79,41.8,41.76,41.77,64700.0,22.8326,22.8381,22.8162,22.8217,64700.0
2015-04-14 14:45:00,41.77,41.79,41.76,41.77,16600.0,22.8217,22.8326,22.8162,22.8217,16600.0
2015-04-14 14:50:00,41.77,41.78,41.76,41.77,35600.0,22.8217,22.8272,22.8162,22.8217,35600.0
2015-04-14 14:55:00,41.77,41.79,41.75,41.76,68900.0,22.8217,22.8326,22.8108,22.8162,68900.0
2015-04-14 15:00:00,41.76,41.79,41.75,41.77,61500.0,22.8162,22.8326,22.8108,22.8217,61500.0
2015-04-14 15:05:00,41.78,41.78,41.72,41.72,83600.0,22.8272,22.8272,22.7944,22.7944,83600.0
2015-04-14 15:10:00,41.73,41.76,41.72,41.76,84900.0,22.7999,22.8162,22.7944,22.8162,84900.0
2015-04-14 15:15:00,41.76,41.76,41.72,41.73,49500.0,22.8162,22.8162,22.7944,22.7999,49500.0
2015-04-14 15:20:00,41.72,41.73,41.7,41.72,41000.0,22.7944,22.7999,22.7835,22.7944,41000.0
2015-04-14 15:25:00,41.72,41.76,41.72,41.75,55400.0,22.7944,22.8162,22.7944,22.8108,55400.0
2015-04-14 15:30:00,41.75,41.79,41.73,41.75,84200.0,22.8108,22.8326,22.7999,22.8108,84200.0
2015-04-14 15:35:00,41.74,41.78,41.74,41.78,46800.0,22.8053,22.8272,22.8053,22.8272,46800.0
2015-04-14 15:40:00,41.78,41.8,41.77,41.78,57100.0,22.8272,22.8381,22.8217,22.8272,57100.0
2015-04-14 15:45:00,41.78,41.79,41.77,41.78,97000.0,22.8272,22.8326,22.8217,22.8272,97000.0
2015-04-14 15:50:00,41.78,41.79,41.77,41.77,128400.0,22.8272,22.8326,22.8217,22.8217,128400.0
2015-04-14 15:55:00,41.77,41.79,41.75,41.79,223200.0,22.8217,22.8326,22.8108,22.8326,223200.0
2015-04-15 09:30:00,42.02,42.12,42.02,42.07,306300.0,22.9583,23.0129,22.9583,22.9856,306300.0
2015-04-15 09:35:00,42.08,42.12,41.97,42.11,166100.0,22.9911,23.0129,22.931,23.0075,166100.0
2015-04-15 09:40:00,42.11,42.16,42.06,42.15,97800.0,23.0075,23.0348,22.9802,23.0293,97800.0
2015-04-15 09:45:00,42.16,42.2,42.16,42.16,63500.0,23.0348,23.0566,23.0348,23.0348,63500.0
2015-04-15 09:50:00,42.16,42.19,42.12,42.14,69700.0,23.0348,23.0512,23.0129,23.0239,69700.0
2015-04-15 09:55:00,42.14,42.15,42.11,42.12,40000.0,23.0239,23.0293,23.0075,23.0129,40000.0
2015-04-15 10:00:00,42.13,42.2,42.12,42.2,42900.0,23.0184,23.0566,23.0129,23.0566,42900.0
2015-04-15 10:05:00,42.2,42.2,42.15,42.18,82200.0,23.0566,23.0566,23.0293,23.0457,82200.0
2015-04-15 10:10:00,42.16,42.2,42.16,42.19,37400.0,23.0348,23.0566,23.0348,23.0512,37400.0
2015-04-15 10:15:00,42.19,42.2,42.15,42.16,34900.0,23.0512,23.0566,23.0293,23.0348,34900.0
2015-04-15 10:20:00,42.16,42.17,42.11,42.12,61600.0,23.0348,23.0403,23.0075,23.0129,61600.0
2015-04-15 10:25:00,42.12,42.14,42.05,42.07,66400.0,23.0129,23.0239,22.9747,22.9856,66400.0
2015-04-15 10:30:00,42.07,42.23,42.07,42.22,150600.0,22.9856,23.073,22.9856,23.0676,150600.0
2015-04-15 10:35:00,42.22,42.22,42.17,42.18,92500.0,23.0676,23.0676,23.0403,23.0457,92500.0
2015-04-15 10:40:00,42.19,42.19,42.11,42.12,97800.0,23.0512,23.0512,23.0075,23.0129,97800.0
2015-04-15 10:45:00,42.12,42.17,42.08,42.13,74600.0,23.0129,23.0403,22.9911,23.0184,74600.0
2015-04-15 10:50:00,42.13,42.16,42.1,42.14,54400.0,23.0184,23.0348,23.002,23.0239,54400.0
2015-04-15 10:55:00,42.14,42.18,42.11,42.17,104600.0,23.0239,23.0457,23.0075,23.0403,104600.0
2015-04-15 11:00:00,42.17,42.18,42.1,42.13,85900.0,23.0403,23.0457,23.002,23.0184,85900.0
2015-04-15 11:05:00,42.14,42.14,42.11,42.12,50400.0,23.0239,23.0239,23.0075,23.0129,50400.0
2015-04-15 11:10:00,42.12,42.15,42.12,42.13,53900.0,23.0129,23.0293,23.0129,23.0184,53900.0
2015-04-15 11:15:00,42.13,42.14,42.07,42.11,94600.0,23.0184,23.0239,22.9856,23.0075,94600.0
2015-04-15 11:20:00,42.1,42.17,42.08,42.17,92100.0,23.002,23.0403,22.9911,23.0403,92100.0
2015-04-15 11:25:00,42.16,42.22,42.16,42.2,141700.0,23.0348,23.0676,23.0348,23.0566,141700.0
2015-04-15 11:30:00,42.2,42.22,42.16,42.18,185600.0,23.0566,23.0676,23.0348,23.0457,185600.0
2015-04-15 11:35:00,42.19,42.21,42.19,42.19,58000.0,23.0512,23.0621,23.0512,23.0512,58000.0
2015-04-15 11:40:00,42.19,42.23,42.19,42.23,46200.0,23.0512,23.073,23.0512,23.073,46200.0
2015-04-15 11:45:00,42.22,42.24,42.17,42.17,53500.0,23.0676,23.0785,23.0403,23.0403,53500.0
2015-04-15 11:50:00,42.18,42.18,42.09,42.09,53100.0,23.0457,23.0457,22.9965,22.9965,53100.0
2015-04-15 11:55:00,42.09,42.16,42.09,42.13,37300.0,22.9965,23.0348,22.9965,23.0184,37300.0
2015-04-15 12:00:00,42.12,42.17,42.1,42.13,21700.0,23.0129,23.0403,23.002,23.0184,21700.0
2015-04-15 12:05:00,42.13,42.15,42.1,42.14,46400.0,23.0184,23.0293,23.002,23.0239,46400.0
2015-04-15 12:10:00,42.14,42.15,42.12,42.13,25400.0,23.0239,23.0293,23.0129,23.0184,25400.0
2015-04-15 12:15:00,42.14,42.15,42.12,42.13,13800.0,23.0239,23.0293,23.0129,23.0184,13800.0
2015-04-15 12:20:00,42.13,42.14,42.11,42.14,29800.0,23.0184,23.0239,23.0075,23.0239,29800.0
2015-04-15 12:25:00,42.14,42.14,42.11,42.12,29300.0,23.0239,23.0239,23.0075,23.0129,29300.0
2015-04-15 12:30:00,42.11,42.15,42.11,42.14,25000.0,23.0075,23.0293,23.0075,23.0239,25000.0
2015-04-15 12:35:00,42.15,42.16,42.13,42.13,16100.0,23.0293,23.0348,23.0184,23.0184,16100.0
2015-04-15 12:40:00,42.14,42.14,42.11,42.13,27000.0,23.0239,23.0239,23.0075,23.0184,27000.0
2015-04-15 12:45:00,42.13,42.15,42.12,42.13,20300.0,23.0184,23.0293,23.0129,23.0184,20300.0
2015-04-15 12:50:00,42.13,42.16,42.13,42.15,37500.0,23.0184,23.0348,23.0184,23.0293,37500.0
2015-04-15 12:55:00,42.14,42.17,42.14,42.16,49400.0,23.0239,23.0403,23.0239,23.0348,49400.0
2015-04-15 13:00:00,42.16,42.2,42.14,42.18,53600.0,23.0348,23.0566,23.0239,23.0457,53600.0
2015-04-15 13:05:00,42.18,42.21,42.17,42.2,40300.0,23.0457,23.0621,23.0403,23.0566,40300.0
2015-04-15 13:10:00,42.19,42.21,42.17,42.2,73900.0,23.0512,23.0621,23.0403,23.0566,73900.0
2015-04-15 13:15:00,42.2,42.22,42.18,42.21,90000.0,23.0566,23.0676,23.0457,23.0621,90000.0
2015-04-15 13:20:00,42.21,42.23,42.19,42.19,56800.0,23.0621,23.073,23.0512,23.0512,56800.0
2015-04-15 13:25:00,42.19,42.25,42.19,42.25,63600.0,23.0512,23.084,23.0512,23.084,63600.0
2015-04-15 13:30:00,42.25,42.25,42.22,42.23,101800.0,23.084,23.084,23.0676,23.073,101800.0
2015-04-15 13:35:00,42.24,42.25,42.21,42.21,97400.0,23.0785,23.084,23.0621,23.0621,97400.0
2015-04-15 13:40:00,42.22,42.26,42.21,42.25,57900.0,23.0676,23.0894,23.0621,23.084,57900.0
2015-04-15 13:45:00,42.25,42.28,42.23,42.26,30400.0,23.084,23.1004,23.073,23.0894,30400.0
2015-04-15 13:50:00,42.26,42.26,42.21,42.22,30300.0,23.0894,23.0894,23.0621,23.0676,30300.0
2015-04-15 13:55:00,42.21,42.21,42.16,42.19,44700.0,23.0621,23.0621,23.0348,23.0512,44700.0
2015-04-15 14:00:00,42.19,42.24,42.19,42.24,47300.0,23.0512,23.0785,23.0512,23.0785,47300.0
2015-04-15 14:05:00,42.24,42.3,42.24,42.28,76100.0,23.0785,23.1113,23.0785,23.1004,76100.0
2015-04-15 14:10:00,42.28,42.34,42.28,42.34,70300.0,23.1004,23.1331,23.1004,23.1331,70300.0
2015-04-15 14:15:00,42.34,42.35,42.33,42.34,43800.0,23.1331,23.1386,23.1277,23.1331,43800.0
2015-04-15 14:20:00,42.34,42.35,42.29,42.33,71300.0,23.1331,23.1386,23.1058,23.1277,71300.0
2015-04-15 14:25:00,42.33,42.38,42.32,42.37,102200.0,23.1277,23.155,23.1222,23.1495,102200.0
2015-04-15 14:30:00,42.37,42.38,42.34,42.36,33300.0,23.1495,23.155,23.1331,23.1441,33300.0
2015-04-15 14:35:00,42.35,42.37,42.34,42.37,50100.0,23.1386,23.1495,23.1331,23.1495,50100.0
2015-04-15 14:40:00,42.37,42.37,42.34,42.34,22200.0,23.1495,23.1495,23.1331,23.1331,22200.0
2015-04-15 14:45:00,42.34,42.37,42.33,42.37,91700.0,23.1331,23.1495,23.1277,23.1495,91700.0
2015-04-15 14:50:00,42.37,42.4,42.35,42.4,77200.0,23.1495,23.1659,23.1386,23.1659,77200.0
2015-04-15 14:55:00,42.4,42.44,42.39,42.44,91000.0,23.1659,23.1878,23.1605,23.1878,91000.0
2015-04-15 15:00:00,42.44,42.44,42.41,42.44,94200.0,23.1878,23.1878,23.1714,23.1878,94200.0
2015-04-15 15:05:00,42.44,42.45,42.43,42.45,46500.0,23.1878,23.1932,23.1823,23.1932,46500.0
2015-04-15 15:10:00,42.45,42.45,42.38,42.39,128200.0,23.1932,23.1932,23.155,23.1605,128200.0
2015-04-15 15:15:00,42.39,42.42,42.38,42.41,66800.0,23.1605,23.1768,23.155,23.1714,66800.0
2015-04-15 15:20:00,42.42,42.44,42.41,42.44,54100.0,23.1768,23.1878,23.1714,23.1878,54100.0
2015-04-15 15:25:00,42.44,42.47,42.43,42.47,56400.0,23.1878,23.2042,23.1823,23.2042,56400.0
2015-04-15 15:30:00,42.47,42.48,42.45,42.48,80900.0,23.2042,23.2096,23.1932,23.2096,80900.0
2015-04-15 15:35:00,42.48,42.48,42.45,42.47,154500.0,23.2096,23.2096,23.1932,23.2042,154500.0
2015-04-15 15:40:00,42.46,42.48,42.45,42.48,174900.0,23.1987,23.2096,23.1932,23.2096,174900.0
2015-04-15 15:45:00,42.48,42.48,42.44,42.44,136900.0,23.2096,23.2096,23.1878,23.1878,136900.0
2015-04-15 15:50:00,42.44,42.45,42.41,42.41,115700.0,23.1878,23.1932,23.1714,23.1714,115700.0
2015-04-15 15:55:00,42.42,42.43,42.4,42.43,218000.0,23.1768,23.1823,23.1659,23.1823,218000.0
2015-04-16 09:30:00,42.62,42.63,42.22,42.24,550700.0,23.2861,23.2916,23.0676,23.0785,550700.0
2015-04-16 09:35:00,42.24,42.29,42.1,42.27,215200.0,23.0785,23.1058,23.002,23.0949,215200.0
2015-04-16 09:40:00,42.27,42.36,42.24,42.35,123900.0,23.0949,23.1441,23.0785,23.1386,123900.0
2015-04-16 09:45:00,42.35,42.44,42.35,42.36,181100.0,23.1386,23.1878,23.1386,23.1441,181100.0
2015-04-16 09:50:00,42.37,42.39,42.28,42.3,159200.0,23.1495,23.1605,23.1004,23.1113,159200.0
2015-04-16 09:55:00,42.29,42.33,42.26,42.26,75900.0,23.1058,23.1277,23.0894,23.0894,75900.0
2015-04-16 10:00:00,42.25,42.26,42.18,42.18,107900.0,23.084,23.0894,23.0457,23.0457,107900.0
2015-04-16 10:05:00,42.19,42.2,42.03,42.07,171600.0,23.0512,23.0566,22.9638,22.9856,171600.0
2015-04-16 10:10:00,42.07,42.22,42.05,42.16,69100.0,22.9856,23.0676,22.9747,23.0348,69100.0
2015-04-16 10:15:00,42.16,42.18,42.12,42.14,75900.0,23.0348,23.0457,23.0129,23.0239,75900.0
2015-04-16 10:20:00,42.13,42.18,42.11,42.18,92900.0,23.0184,23.0457,23.0075,23.0457,92900.0
2015-04-16 10:25:00,42.17,42.25,42.17,42.23,81200.0,23.0403,23.084,23.0403,23.073,81200.0
2015-04-16 10:30:00,42.23,42.24,42.18,42.24,61800.0,23.073,23.0785,23.0457,23.0785,61800.0
2015-04-16 10:35:00,42.23,42.3,42.23,42.26,68200.0,23.073,23.1113,23.073,23.0894,68200.0
2015-04-16 10:40:00,42.25,42.25,42.21,42.22,79400.0,23.084,23.084,23.0621,23.0676,79400.0
2015-04-16 10:45:00,42.22,42.24,42.19,42.22,140700.0,23.0676,23.0785,23.0512,23.0676,140700.0
2015-04-16 10:50:00,42.22,42.24,42.15,42.19,72700.0,23.0676,23.0785,23.0293,23.0512,72700.0
2015-04-16 10:55:00,42.19,42.22,42.16,42.22,62800.0,23.0512,23.0676,23.0348,23.0676,62800.0
2015-04-16 11:00:00,42.21,42.28,42.21,42.28,67500.0,23.0621,23.1004,23.0621,23.1004,67500.0
2015-04-16 11:05:00,42.28,42.31,42.27,42.29,88900.0,23.1004,23.1167,23.0949,23.1058,88900.0
2015-04-16 11:10:00,42.29,42.36,42.28,42.33,106300.0,23.1058,23.1441,23.1004,23.1277,106300.0
2015-04-16 11:15:00,42.33,42.37,42.29,42.35,100300.0,23.1277,23.1495,23.1058,23.1386,100300.0
2015-04-16 11:20:00,42.34,42.37,42.33,42.36,66600.0,23.1331,23.1495,23.1277,23.1441,66600.0
2015-04-16 11:25:00,42.35,42.37,42.33,42.33,67300.0,23.1386,23.1495,23.1277,23.1277,67300.0
2015-04-16 11:30:00,42.34,42.39,42.32,42.37,110000.0,23.1331,23.1605,23.1222,23.1495,110000.0
2015-04-16 11:35:00,42.37,42.37,42.27,42.27,116600.0,23.1495,23.1495,23.0949,23.0949,116600.0
2015-04-16 11:40:00,42.27,42.28,42.2,42.24,50500.0,23.0949,23.1004,23.0566,23.0785,50500.0
2015-04-16 11:45:00,42.24,42.31,42.22,42.3,79500.0,23.0785,23.1167,23.0676,23.1113,79500.0
2015-04-16 11:50:00,42.3,42.38,42.3,42.36,41700.0,23.1113,23.155,23.1113,23.1441,41700.0
2015-04-16 11:55:00,42.36,42.39,42.35,42.36,30900.0,23.1441,23.1605,23.1386,23.1441,30900.0
2015-04-16 12:00:00,42.37,42.38,42.33,42.34,48800.0,23.1495,23.155,23.1277,23.1331,48800.0
2015-04-16 12:05:00,42.33,42.35,42.3,42.32,106500.0,23.1277,23.1386,23.1113,23.1222,106500.0
2015-04-16 12:10:00,42.33,42.41,42.33,42.41,46700.0,23.1277,23.1714,23.1277,23.1714,46700.0
2015-04-16 12:15:00,42.41,42.47,42.4,42.45,55200.0,23.1714,23.2042,23.1659,23.1932,55200.0
2015-04-16 12:20:00,42.45,42.47,42.4,42.4,32800.0,23.1932,23.2042,23.1659,23.1659,32800.0
2015-04-16 12:25:00,42.39,42.46,42.39,42.46,32300.0,23.1605,23.1987,23.1605,23.1987,32300.0
2015-04-16 12:30:00,42.45,42.46,42.4,42.44,35600.0,23.1932,23.1987,23.1659,23.1878,35600.0
2015-04-16 12:35:00,42.44,42.47,42.43,42.46,36000.0,23.1878,23.2042,23.1823,23.1987,36000.0
2015-04-16 12:40:00,42.46,42.5,42.45,42.47,32900.0,23.1987,23.2206,23.1932,23.2042,32900.0
2015-04-16 12:45:00,42.47,42.5,42.46,42.48,20200.0,23.2042,23.2206,23.1987,23.2096,20200.0
2015-04-16 12:50:00,42.47,42.5,42.46,42.49,31200.0,23.2042,23.2206,23.1987,23.2151,31200.0
2015-04-16 12:55:00,42.49,42.5,42.48,42.48,37600.0,23.2151,23.2206,23.2096,23.2096,37600.0
2015-04-16 13:00:00,42.5,42.5,42.46,42.48,60200.0,23.2206,23.2206,23.1987,23.2096,60200.0
2015-04-16 13:05:00,42.48,42.49,42.46,42.49,32100.0,23.2096,23.2151,23.1987,23.2151,32100.0
2015-04-16 13:10:00,42.49,42.53,42.48,42.51,59100.0,23.2151,23.2369,23.2096,23.226,59100.0
2015-04-16 13:15:00,42.52,42.56,42.51,42.56,32700.0,23.2315,23.2533,23.226,23.2533,32700.0
2015-04-16 13:20:00,42.56,42.61,42.55,42.61,34400.0,23.2533,23.2807,23.2479,23.2807,34400.0
2015-04-16 13:25:00,42.61,42.63,42.6,42.62,58300.0,23.2807,23.2916,23.2752,23.2861,58300.0
2015-04-16 13:30:00,42.62,42.63,42.61,42.63,34800.0,23.2861,23.2916,23.2807,23.2916,34800.0
2015-04-16 13:35:00,42.63,42.67,42.62,42.64,93700.0,23.2916,23.3134,23.2861,23.2971,93700.0
2015-04-16 13:40:00,42.64,42.66,42.63,42.66,55100.0,23.2971,23.308,23.2916,23.308,55100.0
2015-04-16 13:45:00,42.66,42.68,42.65,42.67,79500.0,23.308,23.3189,23.3025,23.3134,79500.0
2015-04-16 13:50:00,42.67,42.7,42.63,42.63,85600.0,23.3134,23.3298,23.2916,23.2916,85600.0
2015-04-16 13:55:00,42.63,42.68,42.63,42.68,26400.0,23.2916,23.3189,23.2916,23.3189,26400.0
2015-04-16 14:00:00,42.68,42.72,42.67,42.7,76600.0,23.3189,23.3408,23.3134,23.3298,76600.0
2015-04-16 14:05:00,42.7,42.71,42.65,42.67,53500.0,23.3298,23.3353,23.3025,23.3134,53500.0
2015-04-16 14:10:00,42.67,42.67,42.62,42.63,38500.0,23.3134,23.3134,23.2861,23.2916,38500.0
2015-04-16 14:15:00,42.63,42.63,42.59,42.6,72800.0,23.2916,23.2916,23.2697,23.2752,72800.0
2015-04-16 14:20:00,42.61,42.63,42.56,42.57,103500.0,23.2807,23.2916,23.2533,23.2588,103500.0
2015-04-16 14:25:00,42.57,42.57,42.52,42.55,72200.0,23.2588,23.2588,23.2315,23.2479,72200.0
2015-04-16 14:30:00,42.55,42.6,42.54,42.58,53500.0,23.2479,23.2752,23.2424,23.2643,53500.0
2015-04-16 14:35:00,42.59,42.63,42.58,42.59,51900.0,23.2697,23.2916,23.2643,23.2697,51900.0
2015-04-16 14:40:00,42.6,42.68,42.59,42.68,41700.0,23.2752,23.3189,23.2697,23.3189,41700.0
2015-04-16 14:45:00,42.68,42.68,42.65,42.67,55200.0,23.3189,23.3189,23.3025,23.3134,55200.0
2015-04-16 14:50:00,42.67,42.68,42.65,42.66,35800.0,23.3134,23.3189,23.3025,23.308,35800.0
2015-04-16 14:55:00,42.66,42.68,42.61,42.61,59700.0,23.308,23.3189,23.2807,23.2807,59700.0
2015-04-16 15:00:00,42.62,42.62,42.56,42.58,112500.0,23.2861,23.2861,23.2533,23.2643,112500.0
2015-04-16 15:05:00,42.58,42.6,42.57,42.59,54000.0,23.2643,23.2752,23.2588,23.2697,54000.0
2015-04-16 15:10:00,42.6,42.63,42.59,42.6,35400.0,23.2752,23.2916,23.2697,23.2752,35400.0
2015-04-16 15:15:00,42.6,42.6,42.54,42.55,61600.0,23.2752,23.2752,23.2424,23.2479,61600.0
2015-04-16 15:20:00,42.55,42.57,42.54,42.57,38700.0,23.2479,23.2588,23.2424,23.2588,38700.0
2015-04-16 15:25:00,42.57,42.57,42.55,42.55,60500.0,23.2588,23.2588,23.2479,23.2479,60500.0
2015-04-16 15:30:00,42.55,42.61,42.55,42.58,80400.0,23.2479,23.2807,23.2479,23.2643,80400.0
2015-04-16 15:35:00,42.58,42.6,42.57,42.59,57400.0,23.2643,23.2752,23.2588,23.2697,57400.0
2015-04-16 15:40:00,42.59,42.6,42.55,42.55,48200.0,23.2697,23.2752,23.2479,23.2479,48200.0
2015-04-16 15:45:00,42.55,42.56,42.55,42.56,48200.0,23.2479,23.2533,23.2479,23.2533,48200.0
2015-04-16 15:50:00,42.56,42.56,42.55,42.56,80600.0,23.2533,23.2533,23.2479,23.2533,80600.0
2015-04-16 15:55:00,42.55,42.56,42.55,42.55,157500.0,23.2479,23.2533,23.2479,23.2479,157500.0
2015-04-17 09:30:00,42.69,42.75,42.64,42.7,544900.0,23.3244,23.3572,23.2971,23.3298,544900.0
2015-04-17 09:35:00,42.71,42.77,42.68,42.75,234200.0,23.3353,23.3681,23.3189,23.3572,234200.0
2015-04-17 09:40:00,42.75,42.84,42.74,42.84,225400.0,23.3572,23.4063,23.3517,23.4063,225400.0
2015-04-17 09:45:00,42.83,42.88,42.73,42.76,160100.0,23.4009,23.4282,23.3462,23.3626,160100.0
2015-04-17 09:50:00,42.76,42.86,42.73,42.84,105200.0,23.3626,23.4173,23.3462,23.4063,105200.0
2015-04-17 09:55:00,42.84,42.86,42.74,42.75,111400.0,23.4063,23.4173,23.3517,23.3572,111400.0
2015-04-17 10:00:00,42.74,42.86,42.73,42.84,144000.0,23.3517,23.4173,23.3462,23.4063,144000.0
2015-04-17 10:05:00,42.83,42.84,42.69,42.73,114800.0,23.4009,23.4063,23.3244,23.3462,114800.0
2015-04-17 10:10:00,42.74,42.75,42.62,42.75,248400.0,23.3517,23.3572,23.2861,23.3572,248400.0
2015-04-17 10:15:00,42.75,42.83,42.73,42.78,99800.0,23.3572,23.4009,23.3462,23.3735,99800.0
2015-04-17 10:20:00,42.77,42.86,42.75,42.85,86400.0,23.3681,23.4173,23.3572,23.4118,86400.0
2015-04-17 10:25:00,42.84,42.89,42.83,42.85,92200.0,23.4063,23.4336,23.4009,23.4118,92200.0
2015-04-17 10:30:00,42.85,42.89,42.83,42.86,74900.0,23.4118,23.4336,23.4009,23.4173,74900.0
2015-04-17 10:35:00,42.86,42.94,42.83,42.9,142100.0,23.4173,23.461,23.4009,23.4391,142100.0
2015-04-17 10:40:00,42.9,42.9,42.85,42.86,56700.0,23.4391,23.4391,23.4118,23.4173,56700.0
2015-04-17 10:45:00,42.87,42.91,42.84,42.85,85200.0,23.4227,23.4446,23.4063,23.4118,85200.0
2015-04-17 10:50:00,42.85,42.87,42.82,42.86,56100.0,23.4118,23.4227,23.3954,23.4173,56100.0
2015-04-17 10:55:00,42.85,42.87,42.8,42.84,114000.0,23.4118,23.4227,23.3845,23.4063,114000.0
2015-04-17 11:00:00,42.83,42.88,42.81,42.84,91700.0,23.4009,23.4282,23.3899,23.4063,91700.0
2015-04-17 11:05:00,42.83,42.87,42.82,42.85,87000.0,23.4009,23.4227,23.3954,23.4118,87000.0
2015-04-17 11:10:00,42.86,42.87,42.79,42.82,60100.0,23.4173,23.4227,23.379,23.3954,60100.0
2015-04-17 11:15:00,42.82,42.85,42.77,42.79,78000.0,23.3954,23.4118,23.3681,23.379,78000.0
2015-04-17 11:20:00,42.8,42.89,42.79,42.87,77200.0,23.3845,23.4336,23.379,23.4227,77200.0
2015-04-17 11:25:00,42.86,42.99,42.86,42.97,149600.0,23.4173,23.4883,23.4173,23.4774,149600.0
2015-04-17 11:30:00,42.97,42.99,42.92,42.98,90100.0,23.4774,23.4883,23.45,23.4828,90100.0
2015-04-17 11:35:00,42.98,42.99,42.81,42.87,104500.0,23.4828,23.4883,23.3899,23.4227,104500.0
2015-04-17 11:40:00,42.88,42.88,42.81,42.85,21400.0,23.4282,23.4282,23.3899,23.4118,21400.0
2015-04-17 11:45:00,42.85,42.86,42.8,42.85,97800.0,23.4118,23.4173,23.3845,23.4118,97800.0
2015-04-17 11:50:00,42.85,42.9,42.84,42.89,33100.0,23.4118,23.4391,23.4063,23.4336,33100.0
2015-04-17 11:55:00,42.89,42.93,42.89,42.91,53200.0,23.4336,23.4555,23.4336,23.4446,53200.0
2015-04-17 12:00:00,42.9,42.94,42.87,42.89,65500.0,23.4391,23.461,23.4227,23.4336,65500.0
2015-04-17 12:05:00,42.88,42.89,42.8,42.86,50000.0,23.4282,23.4336,23.3845,23.4173,50000.0
2015-04-17 12:10:00,42.86,42.86,42.76,42.78,84600.0,23.4173,23.4173,23.3626,23.3735,84600.0
2015-04-17 12:15:00,42.79,42.85,42.76,42.78,32900.0,23.379,23.4118,23.3626,23.3735,32900.0
2015-04-17 12:20:00,42.79,42.83,42.75,42.76,34900.0,23.379,23.4009,23.3572,23.3626,34900.0
2015-04-17 12:25:00,42.75,42.79,42.74,42.76,61200.0,23.3572,23.379,23.3517,23.3626,61200.0
2015-04-17 12:30:00,42.77,42.83,42.75,42.81,45900.0,23.3681,23.4009,23.3572,23.3899,45900.0
2015-04-17 12:35:00,42.81,42.83,42.79,42.79,28400.0,23.3899,23.4009,23.379,23.379,28400.0
2015-04-17 12:40:00,42.8,42.83,42.79,42.81,31900.0,23.3845,23.4009,23.379,23.3899,31900.0
2015-04-17 12:45:00,42.81,42.82,42.79,42.81,16000.0,23.3899,23.3954,23.379,23.3899,16000.0
2015-04-17 12:50:00,42.82,42.82,42.77,42.78,17800.0,23.3954,23.3954,23.3681,23.3735,17800.0
2015-04-17 12:55:00,42.77,42.81,42.76,42.81,42200.0,23.3681,23.3899,23.3626,23.3899,42200.0
2015-04-17 13:00:00,42.81,42.88,42.8,42.87,56100.0,23.3899,23.4282,23.3845,23.4227,56100.0
2015-04-17 13:05:00,42.87,42.87,42.83,42.84,67500.0,23.4227,23.4227,23.4009,23.4063,67500.0
2015-04-17 13:10:00,42.84,42.85,42.82,42.82,25200.0,23.4063,23.4118,23.3954,23.3954,25200.0
2015-04-17 13:15:00,42.82,42.85,42.78,42.84,39600.0,23.3954,23.4118,23.3735,23.4063,39600.0
2015-04-17 13:20:00,42.83,42.84,42.79,42.8,40600.0,23.4009,23.4063,23.379,23.3845,40600.0
2015-04-17 13:25:00,42.8,42.8,42.75,42.76,30000.0,23.3845,23.3845,23.3572,23.3626,30000.0
2015-04-17 13:30:00,42.76,42.77,42.71,42.72,57600.0,23.3626,23.3681,23.3353,23.3408,57600.0
2015-04-17 13:35:00,42.73,42.74,42.67,42.69,54000.0,23.3462,23.3517,23.3134,23.3244,54000.0
2015-04-17 13:40:00,42.7,42.75,42.69,42.71,29400.0,23.3298,23.3572,23.3244,23.3353,29400.0
2015-04-17 13:45:00,42.71,42.75,42.68,42.74,37300.0,23.3353,23.3572,23.3189,23.3517,37300.0
2015-04-17 13:50:00,42.74,42.75,42.63,42.63,54700.0,23.3517,23.3572,23.2916,23.2916,54700.0
2015-04-17 13:55:00,42.63,42.64,42.55,42.6,105400.0,23.2916,23.2971,23.2479,23.2752,105400.0
2015-04-17 14:00:00,42.6,42.61,42.56,42.57,58300.0,23.2752,23.2807,23.2533,23.2588,58300.0
2015-04-17 14:05:00,42.57,42.59,42.56,42.58,31700.0,23.2588,23.2697,23.2533,23.2643,31700.0
2015-04-17 14:10:00,42.58,42.61,42.55,42.6,28900.0,23.2643,23.2807,23.2479,23.2752,28900.0
2015-04-17 14:15:00,42.59,42.64,42.56,42.62,71700.0,23.2697,23.2971,23.2533,23.2861,71700.0
2015-04-17 14:20:00,42.62,42.62,42.57,42.58,109200.0,23.2861,23.2861,23.2588,23.2643,109200.0
2015-04-17 14:25:00,42.58,42.64,42.58,42.62,62200.0,23.2643,23.2971,23.2643,23.2861,62200.0
2015-04-17 14:30:00,42.62,42.71,42.61,42.7,34100.0,23.2861,23.3353,23.2807,23.3298,34100.0
2015-04-17 14:35:00,42.69,42.73,42.67,42.72,37600.0,23.3244,23.3462,23.3134,23.3408,37600.0
2015-04-17 14:40:00,42.72,42.76,42.71,42.73,45300.0,23.3408,23.3626,23.3353,23.3462,45300.0
2015-04-17 14:45:00,42.74,42.76,42.68,42.7,134400.0,23.3517,23.3626,23.3189,23.3298,134400.0
2015-04-17 14:50:00,42.7,42.71,42.67,42.68,44900.0,23.3298,23.3353,23.3134,23.3189,44900.0
2015-04-17 14:55:00,42.69,42.72,42.68,42.71,32500.0,23.3244,23.3408,23.3189,23.3353,32500.0
2015-04-17 15:00:00,42.71,42.74,42.7,42.72,72900.0,23.3353,23.3517,23.3298,23.3408,72900.0
2015-04-17 15:05:00,42.72,42.74,42.7,42.74,44900.0,23.3408,23.3517,23.3298,23.3517,44900.0
2015-04-17 15:10:00,42.73,42.78,42.71,42.76,53600.0,23.3462,23.3735,23.3353,23.3626,53600.0
2015-04-17 15:15:00,42.76,42.79,42.75,42.79,90100.0,23.3626,23.379,23.3572,23.379,90100.0
2015-04-17 15:20:00,42.79,42.8,42.73,42.75,56500.0,23.379,23.3845,23.3462,23.3572,56500.0
2015-04-17 15:25:00,42.74,42.8,42.74,42.8,58900.0,23.3517,23.3845,23.3517,23.3845,58900.0
2015-04-17 15:30:00,42.8,42.86,42.78,42.86,98700.0,23.3845,23.4173,23.3735,23.4173,98700.0
2015-04-17 15:35:00,42.86,42.89,42.82,42.86,100300.0,23.4173,23.4336,23.3954,23.4173,100300.0
2015-04-17 15:40:00,42.86,42.89,42.84,42.86,91400.0,23.4173,23.4336,23.4063,23.4173,91400.0
2015-04-17 15:45:00,42.86,42.89,42.85,42.89,108000.0,23.4173,23.4336,23.4118,23.4336,108000.0
2015-04-17 15:50:00,42.88,42.89,42.83,42.84,113000.0,23.4282,23.4336,23.4009,23.4063,113000.0
2015-04-17 15:55:00,42.84,42.89,42.83,42.89,165400.0,23.4063,23.4336,23.4009,23.4336,165400.0
2015-04-20 09:30:00,43.01,43.04,42.98,43.03,260700.0,23.4992,23.5156,23.4828,23.5101,260700.0
2015-04-20 09:35:00,43.03,43.06,42.95,42.99,81200.0,23.5101,23.5265,23.4664,23.4883,81200.0
2015-04-20 09:40:00,42.99,43.03,42.97,43.0,83000.0,23.4883,23.5101,23.4774,23.4937,83000.0
2015-04-20 09:45:00,43.0,43.08,43.0,43.05,118600.0,23.4937,23.5375,23.4937,23.5211,118600.0
2015-04-20 09:50:00,43.05,43.13,43.04,43.08,106900.0,23.5211,23.5648,23.5156,23.5375,106900.0
2015-04-20 09:55:00,43.07,43.13,43.05,43.13,54000.0,23.532,23.5648,23.5211,23.5648,54000.0
2015-04-20 10:00:00,43.13,43.17,43.09,43.13,198600.0,23.5648,23.5866,23.5429,23.5648,198600.0
2015-04-20 10:05:00,43.12,43.25,43.12,43.23,176500.0,23.5593,23.6303,23.5593,23.6194,176500.0
2015-04-20 10:10:00,43.23,43.24,43.15,43.16,96900.0,23.6194,23.6249,23.5757,23.5812,96900.0
2015-04-20 10:15:00,43.16,43.17,43.11,43.14,60800.0,23.5812,23.5866,23.5538,23.5702,60800.0
2015-04-20 10:20:00,43.14,43.17,43.07,43.08,172100.0,23.5702,23.5866,23.532,23.5375,172100.0
2015-04-20 10:25:00,43.08,43.1,43.05,43.07,71700.0,23.5375,23.5484,23.5211,23.532,71700.0
2015-04-20 10:30:00,43.07,43.1,43.05,43.09,90800.0,23.532,23.5484,23.5211,23.5429,90800.0
2015-04-20 10:35:00,43.09,43.14,43.08,43.1,51100.0,23.5429,23.5702,23.5375,23.5484,51100.0
2015-04-20 10:40:00,43.11,43.15,43.07,43.07,62100.0,23.5538,23.5757,23.532,23.532,62100.0
2015-04-20 10:45:00,43.07,43.09,43.06,43.08,61400.0,23.532,23.5429,23.5265,23.5375,61400.0
2015-04-20 10:50:00,43.07,43.11,43.04,43.11,102400.0,23.532,23.5538,23.5156,23.5538,102400.0
2015-04-20 10:55:00,43.11,43.16,43.09,43.16,42300.0,23.5538,23.5812,23.5429,23.5812,42300.0
2015-04-20 11:00:00,43.16,43.18,43.14,43.18,76500.0,23.5812,23.5921,23.5702,23.5921,76500.0
2015-04-20 11:05:00,43.19,43.21,43.15,43.19,82200.0,23.5976,23.6085,23.5757,23.5976,82200.0
2015-04-20 11:10:00,43.19,43.22,43.18,43.22,55700.0,23.5976,23.6139,23.5921,23.6139,55700.0
2015-04-20 11:15:00,43.21,43.23,43.18,43.23,87200.0,23.6085,23.6194,23.5921,23.6194,87200.0
2015-04-20 11:20:00,43.23,43.23,43.18,43.22,40000.0,23.6194,23.6194,23.5921,23.6139,40000.0
2015-04-20 11:25:00,43.22,43.25,43.19,43.23,85800.0,23.6139,23.6303,23.5976,23.6194,85800.0
2015-04-20 11:30:00,43.23,43.24,43.2,43.24,30700.0,23.6194,23.6249,23.603,23.6249,30700.0
2015-04-20 11:35:00,43.23,43.23,43.19,43.21,57000.0,23.6194,23.6194,23.5976,23.6085,57000.0
2015-04-20 11:40:00,43.21,43.24,43.18,43.18,38700.0,23.6085,23.6249,23.5921,23.5921,38700.0
2015-04-20 11:45:00,43.18,43.19,43.16,43.18,35900.0,23.5921,23.5976,23.5812,23.5921,35900.0
2015-04-20 11:50:00,43.17,43.17,43.12,43.12,111900.0,23.5866,23.5866,23.5593,23.5593,111900.0
2015-04-20 11:55:00,43.12,43.14,43.11,43.12,30000.0,23.5593,23.5702,23.5538,23.5593,30000.0
2015-04-20 12:00:00,43.12,43.17,43.12,43.14,34600.0,23.5593,23.5866,23.5593,23.5702,34600.0
2015-04-20 12:05:00,43.15,43.2,43.15,43.17,43500.0,23.5757,23.603,23.5757,23.5866,43500.0
2015-04-20 12:10:00,43.17,43.23,43.16,43.21,36900.0,23.5866,23.6194,23.5812,23.6085,36900.0
2015-04-20 12:15:00,43.2,43.22,43.19,43.19,37400.0,23.603,23.6139,23.5976,23.5976,37400.0
2015-04-20 12:20:00,43.2,43.2,43.14,43.17,36400.0,23.603,23.603,23.5702,23.5866,36400.0
2015-04-20 12:25:00,43.17,43.21,43.15,43.21,22700.0,23.5866,23.6085,23.5757,23.6085,22700.0
2015-04-20 12:30:00,43.21,43.21,43.14,43.16,33700.0,23.6085,23.6085,23.5702,23.5812,33700.0
2015-04-20 12:35:00,43.15,43.17,43.14,43.16,47500.0,23.5757,23.5866,23.5702,23.5812,47500.0
2015-04-20 12:40:00,43.16,43.16,43.12,43.14,30400.0,23.5812,23.5812,23.5593,23.5702,30400.0
2015-04-20 12:45:00,43.14,43.14,43.1,43.12,10700.0,23.5702,23.5702,23.5484,23.5593,10700.0
2015-04-20 12:50:00,43.11,43.13,43.09,43.12,42700.0,23.5538,23.5648,23.5429,23.5593,42700.0
2015-04-20 12:55:00,43.12,43.13,43.09,43.1,28400.0,23.5593,23.5648,23.5429,23.5484,28400.0
2015-04-20 13:00:00,43.1,43.15,43.1,43.14,24000.0,23.5484,23.5757,23.5484,23.5702,24000.0
2015-04-20 13:05:00,43.13,43.14,43.09,43.09,24500.0,23.5648,23.5702,23.5429,23.5429,24500.0
2015-04-20 13:10:00,43.1,43.12,43.09,43.1,34300.0,23.5484,23.5593,23.5429,23.5484,34300.0
2015-04-20 13:15:00,43.1,43.11,43.08,43.08,26800.0,23.5484,23.5538,23.5375,23.5375,26800.0
2015-04-20 13:20:00,43.08,43.09,43.06,43.08,21200.0,23.5375,23.5429,23.5265,23.5375,21200.0
2015-04-20 13:25:00,43.08,43.1,43.07,43.09,30800.0,23.5375,23.5484,23.532,23.5429,30800.0
2015-04-20 13:30:00,43.09,43.1,43.07,43.09,41700.0,23.5429,23.5484,23.532,23.5429,41700.0
2015-04-20 13:35:00,43.09,43.09,43.04,43.05,38000.0,23.5429,23.5429,23.5156,23.5211,38000.0
2015-04-20 13:40:00,43.05,43.07,43.02,43.03,32900.0,23.5211,23.532,23.5047,23.5101,32900.0
2015-04-20 13:45:00,43.04,43.04,43.01,43.02,45100.0,23.5156,23.5156,23.4992,23.5047,45100.0
2015-04-20 13:50:00,43.02,43.06,43.01,43.02,36500.0,23.5047,23.5265,23.4992,23.5047,36500.0
2015-04-20 13:55:00,43.02,43.03,42.95,42.96,98900.0,23.5047,23.5101,23.4664,23.4719,98900.0
2015-04-20 14:00:00,42.96,42.98,42.94,42.94,65900.0,23.4719,23.4828,23.461,23.461,65900.0
2015-04-20 14:05:00,42.95,42.95,42.86,42.87,99400.0,23.4664,23.4664,23.4173,23.4227,99400.0
2015-04-20 14:10:00,42.86,42.89,42.85,42.88,40800.0,23.4173,23.4336,23.4118,23.4282,40800.0
2015-04-20 14:15:00,42.88,42.9,42.87,42.89,39100.0,23.4282,23.4391,23.4227,23.4336,39100.0
2015-04-20 14:20:00,42.89,42.91,42.84,42.9,144700.0,23.4336,23.4446,23.4063,23.4391,144700.0
2015-04-20 14:25:00,42.9,42.9,42.86,42.89,18300.0,23.4391,23.4391,23.4173,23.4336,18300.0
2015-04-20 14:30:00,42.9,42.9,42.87,42.87,44700.0,23.4391,23.4391,23.4227,23.4227,44700.0
2015-04-20 14:35:00,42.87,42.87,42.82,42.85,41300.0,23.4227,23.4227,23.3954,23.4118,41300.0
2015-04-20 14:40:00,42.84,42.87,42.81,42.82,33800.0,23.4063,23.4227,23.3899,23.3954,33800.0
2015-04-20 14:45:00,42.82,42.84,42.8,42.84,47100.0,23.3954,23.4063,23.3845,23.4063,47100.0
2015-04-20 14:50:00,42.84,42.85,42.82,42.83,30100.0,23.4063,23.4118,23.3954,23.4009,30100.0
2015-04-20 14:55:00,42.84,42.86,42.82,42.86,21500.0,23.4063,23.4173,23.3954,23.4173,21500.0
2015-04-20 15:00:00,42.86,42.89,42.85,42.89,45600.0,23.4173,23.4336,23.4118,23.4336,45600.0
2015-04-20 15:05:00,42.89,42.91,42.87,42.89,51200.0,23.4336,23.4446,23.4227,23.4336,51200.0
2015-04-20 15:10:00,42.89,42.9,42.87,42.9,79800.0,23.4336,23.4391,23.4227,23.4391,79800.0
2015-04-20 15:15:00,42.9,42.95,42.89,42.95,51500.0,23.4391,23.4664,23.4336,23.4664,51500.0
2015-04-20 15:20:00,42.95,42.95,42.9,42.92,42200.0,23.4664,23.4664,23.4391,23.45,42200.0
2015-04-20 15:25:00,42.93,42.93,42.88,42.92,53300.0,23.4555,23.4555,23.4282,23.45,53300.0
2015-04-20 15:30:00,42.92,42.93,42.89,42.9,70200.0,23.45,23.4555,23.4336,23.4391,70200.0
2015-04-20 15:35:00,42.9,42.9,42.83,42.84,68900.0,23.4391,23.4391,23.4009,23.4063,68900.0
2015-04-20 15:40:00,42.84,42.86,42.81,42.81,75200.0,23.4063,23.4173,23.3899,23.3899,75200.0
2015-04-20 15:45:00,42.81,42.83,42.8,42.81,102300.0,23.3899,23.4009,23.3845,23.3899,102300.0
2015-04-20 15:50:00,42.81,42.82,42.8,42.82,111000.0,23.3899,23.3954,23.3845,23.3954,111000.0
2015-04-20 15:55:00,42.82,42.84,42.81,42.82,222700.0,23.3954,23.4063,23.3899,23.3954,222700.0
2015-04-21 09:30:00,43.06,43.12,42.89,42.9,263400.0,23.5265,23.5593,23.4336,23.4391,263400.0
2015-04-21 09:35:00,42.91,42.91,42.8,42.83,180300.0,23.4446,23.4446,23.3845,23.4009,180300.0
2015-04-21 09:40:00,42.82,42.95,42.82,42.94,112700.0,23.3954,23.4664,23.3954,23.461,112700.0
2015-04-21 09:45:00,42.95,42.96,42.89,42.9,142800.0,23.4664,23.4719,23.4336,23.4391,142800.0
2015-04-21 09:50:00,42.91,42.94,42.87,42.88,104800.0,23.4446,23.461,23.4227,23.4282,104800.0
2015-04-21 09:55:00,42.87,42.95,42.86,42.93,115900.0,23.4227,23.4664,23.4173,23.4555,115900.0
2015-04-21 10:00:00,42.92,42.94,42.85,42.88,58100.0,23.45,23.461,23.4118,23.4282,58100.0
2015-04-21 10:05:00,42.89,42.93,42.85,42.92,98700.0,23.4336,23.4555,23.4118,23.45,98700.0
2015-04-21 10:10:00,42.92,43.27,42.88,42.88,672500.0,23.45,23.6413,23.4282,23.4282,672500.0
2015-04-21 10:15:00,42.87,42.93,42.82,42.88,167300.0,23.4227,23.4555,23.3954,23.4282,167300.0
2015-04-21 10:20:00,42.86,42.95,42.84,42.93,98700.0,23.4173,23.4664,23.4063,23.4555,98700.0
2015-04-21 10:25:00,42.92,42.95,42.89,42.93,39200.0,23.45,23.4664,23.4336,23.4555,39200.0
2015-04-21 10:30:00,42.93,43.03,42.91,43.0,63800.0,23.4555,23.5101,23.4446,23.4937,63800.0
2015-04-21 10:35:00,43.0,43.03,42.96,43.01,25300.0,23.4937,23.5101,23.4719,23.4992,25300.0
2015-04-21 10:40:00,43.0,43.02,42.95,42.98,59800.0,23.4937,23.5047,23.4664,23.4828,59800.0
2015-04-21 10:45:00,42.99,43.02,42.98,43.0,44300.0,23.4883,23.5047,23.4828,23.4937,44300.0
2015-04-21 10:50:00,43.0,43.02,42.97,43.01,25300.0,23.4937,23.5047,23.4774,23.4992,25300.0
2015-04-21 10:55:00,43.01,43.05,42.99,43.02,67200.0,23.4992,23.5211,23.4883,23.5047,67200.0
2015-04-21 11:00:00,43.02,43.1,43.0,43.07,40400.0,23.5047,23.5484,23.4937,23.532,40400.0
2015-04-21 11:05:00,43.07,43.1,43.06,43.1,24400.0,23.532,23.5484,23.5265,23.5484,24400.0
2015-04-21 11:10:00,43.11,43.14,43.08,43.12,53700.0,23.5538,23.5702,23.5375,23.5593,53700.0
2015-04-21 11:15:00,43.12,43.13,43.04,43.04,44000.0,23.5593,23.5648,23.5156,23.5156,44000.0
2015-04-21 11:20:00,43.05,43.06,43.0,43.05,42200.0,23.5211,23.5265,23.4937,23.5211,42200.0
2015-04-21 11:25:00,43.06,43.07,43.03,43.03,61700.0,23.5265,23.532,23.5101,23.5101,61700.0
2015-04-21 11:30:00,43.02,43.04,42.97,42.98,82200.0,23.5047,23.5156,23.4774,23.4828,82200.0
2015-04-21 11:35:00,42.97,43.05,42.96,42.99,34100.0,23.4774,23.5211,23.4719,23.4883,34100.0
2015-04-21 11:40:00,42.98,43.02,42.97,42.98,37800.0,23.4828,23.5047,23.4774,23.4828,37800.0
2015-04-21 11:45:00,42.97,42.97,42.91,42.92,52900.0,23.4774,23.4774,23.4446,23.45,52900.0
2015-04-21 11:50:00,42.93,42.94,42.91,42.92,30100.0,23.4555,23.461,23.4446,23.45,30100.0
2015-04-21 11:55:00,42.92,42.97,42.91,42.91,17400.0,23.45,23.4774,23.4446,23.4446,17400.0
2015-04-21 12:00:00,42.91,42.95,42.89,42.9,33300.0,23.4446,23.4664,23.4336,23.4391,33300.0
2015-04-21 12:05:00,42.91,42.94,42.89,42.94,8200.0,23.4446,23.461,23.4336,23.461,8200.0
2015-04-21 12:10:00,42.93,42.96,42.9,42.92,36100.0,23.4555,23.4719,23.4391,23.45,36100.0
2015-04-21 12:15:00,42.91,42.98,42.91,42.97,29300.0,23.4446,23.4828,23.4446,23.4774,29300.0
2015-04-21 12:20:00,42.98,42.98,42.92,42.94,47800.0,23.4828,23.4828,23.45,23.461,47800.0
2015-04-21 12:25:00,42.94,42.95,42.92,42.94,24700.0,23.461,23.4664,23.45,23.461,24700.0
2015-04-21 12:30:00,42.94,42.97,42.93,42.94,17000.0,23.461,23.4774,23.4555,23.461,17000.0
2015-04-21 12:35:00,42.94,42.94,42.89,42.9,44000.0,23.461,23.461,23.4336,23.4391,44000.0
2015-04-21 12:40:00,42.9,42.9,42.87,42.87,36600.0,23.4391,23.4391,23.4227,23.4227,36600.0
2015-04-21 12:45:00,42.87,42.92,42.86,42.86,31300.0,23.4227,23.45,23.4173,23.4173,31300.0
2015-04-21 12:50:00,42.87,42.89,42.85,42.85,47000.0,23.4227,23.4336,23.4118,23.4118,47000.0
2015-04-21 12:55:00,42.86,42.87,42.83,42.84,31000.0,23.4173,23.4227,23.4009,23.4063,31000.0
2015-04-21 13:00:00,42.83,42.85,42.81,42.81,31600.0,23.4009,23.4118,23.3899,23.3899,31600.0
2015-04-21 13:05:00,42.82,42.83,42.79,42.79,80100.0,23.3954,23.4009,23.379,23.379,80100.0
2015-04-21 13:10:00,42.79,42.81,42.73,42.79,108100.0,23.379,23.3899,23.3462,23.379,108100.0
2015-04-21 13:15:00,42.8,42.81,42.75,42.77,16400.0,23.3845,23.3899,23.3572,23.3681,16400.0
2015-04-21 13:20:00,42.79,42.8,42.77,42.77,35000.0,23.379,23.3845,23.3681,23.3681,35000.0
2015-04-21 13:25:00,42.77,42.78,42.74,42.76,46900.0,23.3681,23.3735,23.3517,23.3626,46900.0
2015-04-21 13:30:00,42.75,42.79,42.75,42.75,15700.0,23.3572,23.379,23.3572,23.3572,15700.0
2015-04-21 13:35:00,42.76,42.76,42.7,42.7,22200.0,23.3626,23.3626,23.3298,23.3298,22200.0
2015-04-21 13:40:00,42.71,42.73,42.68,42.68,51300.0,23.3353,23.3462,23.3189,23.3189,51300.0
2015-04-21 13:45:00,42.69,42.69,42.64,42.65,137300.0,23.3244,23.3244,23.2971,23.3025,137300.0
2015-04-21 13:50:00,42.64,42.66,42.63,42.63,18200.0,23.2971,23.308,23.2916,23.2916,18200.0
2015-04-21 13:55:00,42.64,42.64,42.6,42.61,52400.0,23.2971,23.2971,23.2752,23.2807,52400.0
2015-04-21 14:00:00,42.61,42.61,42.58,42.61,34400.0,23.2807,23.2807,23.2643,23.2807,34400.0
2015-04-21 14:05:00,42.61,42.61,42.54,42.56,48700.0,23.2807,23.2807,23.2424,23.2533,48700.0
2015-04-21 14:10:00,42.56,42.56,42.52,42.53,57100.0,23.2533,23.2533,23.2315,23.2369,57100.0
2015-04-21 14:15:00,42.54,42.59,42.53,42.56,48900.0,23.2424,23.2697,23.2369,23.2533,48900.0
2015-04-21 14:20:00,42.57,42.61,42.57,42.61,33200.0,23.2588,23.2807,23.2588,23.2807,33200.0
2015-04-21 14:25:00,42.61,42.65,42.6,42.65,35600.0,23.2807,23.3025,23.2752,23.3025,35600.0
2015-04-21 14:30:00,42.65,42.67,42.6,42.6,25000.0,23.3025,23.3134,23.2752,23.2752,25000.0
2015-04-21 14:35:00,42.6,42.6,42.56,42.58,28000.0,23.2752,23.2752,23.2533,23.2643,28000.0
2015-04-21 14:40:00,42.59,42.59,42.53,42.54,26400.0,23.2697,23.2697,23.2369,23.2424,26400.0
2015-04-21 14:45:00,42.54,42.6,42.53,42.6,35700.0,23.2424,23.2752,23.2369,23.2752,35700.0
2015-04-21 14:50:00,42.6,42.6,42.57,42.59,20700.0,23.2752,23.2752,23.2588,23.2697,20700.0
2015-04-21 14:55:00,42.6,42.63,42.59,42.63,49100.0,23.2752,23.2916,23.2697,23.2916,49100.0
2015-04-21 15:00:00,42.64,42.66,42.61,42.63,66900.0,23.2971,23.308,23.2807,23.2916,66900.0
2015-04-21 15:05:00,42.62,42.66,42.6,42.64,80000.0,23.2861,23.308,23.2752,23.2971,80000.0
2015-04-21 15:10:00,42.64,42.71,42.64,42.71,55700.0,23.2971,23.3353,23.2971,23.3353,55700.0
2015-04-21 15:15:00,42.71,42.77,42.7,42.76,103500.0,23.3353,23.3681,23.3298,23.3626,103500.0
2015-04-21 15:20:00,42.76,42.85,42.74,42.84,245400.0,23.3626,23.4118,23.3517,23.4063,245400.0
2015-04-21 15:25:00,42.83,42.92,42.8,42.91,597600.0,23.4009,23.45,23.3845,23.4446,597600.0
2015-04-21 15:30:00,42.91,42.96,42.88,42.96,284000.0,23.4446,23.4719,23.4282,23.4719,284000.0
2015-04-21 15:35:00,42.96,42.97,42.88,42.93,229000.0,23.4719,23.4774,23.4282,23.4555,229000.0
2015-04-21 15:40:00,42.93,42.96,42.75,42.76,368600.0,23.4555,23.4719,23.3572,23.3626,368600.0
2015-04-21 15:45:00,42.75,42.8,42.75,42.76,124700.0,23.3572,23.3845,23.3572,23.3626,124700.0
2015-04-21 15:50:00,42.76,42.78,42.75,42.78,126200.0,23.3626,23.3735,23.3572,23.3735,126200.0
2015-04-21 15:55:00,42.77,42.79,42.76,42.79,178000.0,23.3681,23.379,23.3626,23.379,178000.0
2015-04-22 09:30:00,43.26,43.28,43.02,43.1,286600.0,23.6358,23.6467,23.5047,23.5484,286600.0
2015-04-22 09:35:00,43.09,43.14,42.99,43.11,113700.0,23.5429,23.5702,23.4883,23.5538,113700.0
2015-04-22 09:40:00,43.12,43.18,43.09,43.11,93800.0,23.5593,23.5921,23.5429,23.5538,93800.0
2015-04-22 09:45:00,43.12,43.15,43.06,43.06,107800.0,23.5593,23.5757,23.5265,23.5265,107800.0
2015-04-22 09:50:00,43.07,43.08,43.02,43.05,108500.0,23.532,23.5375,23.5047,23.5211,108500.0
2015-04-22 09:55:00,43.05,43.1,43.02,43.1,117600.0,23.5211,23.5484,23.5047,23.5484,117600.0
2015-04-22 10:00:00,43.1,43.13,42.98,43.01,97000.0,23.5484,23.5648,23.4828,23.4992,97000.0
2015-04-22 10:05:00,43.01,43.08,42.96,43.04,147300.0,23.4992,23.5375,23.4719,23.5156,147300.0
2015-04-22 10:10:00,43.04,43.04,42.96,42.97,103900.0,23.5156,23.5156,23.4719,23.4774,103900.0
2015-04-22 10:15:00,42.97,42.99,42.93,42.94,63300.0,23.4774,23.4883,23.4555,23.461,63300.0
2015-04-22 10:20:00,42.94,43.01,42.92,43.01,31200.0,23.461,23.4992,23.45,23.4992,31200.0
2015-04-22 10:25:00,43.01,43.03,42.98,43.03,59800.0,23.4992,23.5101,23.4828,23.5101,59800.0
2015-04-22 10:30:00,43.04,43.24,43.02,43.14,103200.0,23.5156,23.6249,23.5047,23.5702,103200.0
2015-04-22 10:35:00,43.14,43.17,43.09,43.16,72500.0,23.5702,23.5866,23.5429,23.5812,72500.0
2015-04-22 10:40:00,43.15,43.21,43.13,43.21,32300.0,23.5757,23.6085,23.5648,23.6085,32300.0
2015-04-22 10:45:00,43.21,43.25,43.2,43.24,88900.0,23.6085,23.6303,23.603,23.6249,88900.0
2015-04-22 10:50:00,43.23,43.25,43.19,43.23,58100.0,23.6194,23.6303,23.5976,23.6194,58100.0
2015-04-22 10:55:00,43.24,43.27,43.23,43.24,46000.0,23.6249,23.6413,23.6194,23.6249,46000.0
2015-04-22 11:00:00,43.24,43.29,43.24,43.28,65200.0,23.6249,23.6522,23.6249,23.6467,65200.0
2015-04-22 11:05:00,43.27,43.3,43.25,43.28,55400.0,23.6413,23.6577,23.6303,23.6467,55400.0
2015-04-22 11:10:00,43.27,43.3,43.26,43.26,53800.0,23.6413,23.6577,23.6358,23.6358,53800.0
2015-04-22 11:15:00,43.26,43.28,43.24,43.27,68300.0,23.6358,23.6467,23.6249,23.6413,68300.0
2015-04-22 11:20:00,43.26,43.27,43.22,43.24,36000.0,23.6358,23.6413,23.6139,23.6249,36000.0
2015-04-22 11:25:00,43.24,43.28,43.23,43.28,66900.0,23.6249,23.6467,23.6194,23.6467,66900.0
2015-04-22 11:30:00,43.27,43.3,43.21,43.21,118400.0,23.6413,23.6577,23.6085,23.6085,118400.0
2015-04-22 11:35:00,43.22,43.22,43.2,43.21,23700.0,23.6139,23.6139,23.603,23.6085,23700.0
2015-04-22 11:40:00,43.21,43.22,43.18,43.2,25200.0,23.6085,23.6139,23.5921,23.603,25200.0
2015-04-22 11:45:00,43.2,43.2,43.17,43.19,34100.0,23.603,23.603,23.5866,23.5976,34100.0
2015-04-22 11:50:00,43.18,43.19,43.16,43.17,34500.0,23.5921,23.5976,23.5812,23.5866,34500.0
2015-04-22 11:55:00,43.17,43.19,43.16,43.18,23100.0,23.5866,23.5976,23.5812,23.5921,23100.0
2015-04-22 12:00:00,43.18,43.19,43.16,43.16,16200.0,23.5921,23.5976,23.5812,23.5812,16200.0
2015-04-22 12:05:00,43.17,43.17,43.13,43.14,32900.0,23.5866,23.5866,23.5648,23.5702,32900.0
2015-04-22 12:10:00,43.14,43.14,43.06,43.08,130400.0,23.5702,23.5702,23.5265,23.5375,130400.0
2015-04-22 12:15:00,43.08,43.13,43.03,43.1,96800.0,23.5375,23.5648,23.5101,23.5484,96800.0
2015-04-22 12:20:00,43.08,43.12,43.08,43.12,12100.0,23.5375,23.5593,23.5375,23.5593,12100.0
2015-04-22 12:25:00,43.11,43.12,43.1,43.12,12700.0,23.5538,23.5593,23.5484,23.5593,12700.0
2015-04-22 12:30:00,43.12,43.13,43.1,43.12,20900.0,23.5593,23.5648,23.5484,23.5593,20900.0
2015-04-22 12:35:00,43.11,43.17,43.11,43.16,22400.0,23.5538,23.5866,23.5538,23.5812,22400.0
2015-04-22 12:40:00,43.16,43.2,43.15,43.2,23800.0,23.5812,23.603,23.5757,23.603,23800.0
2015-04-22 12:45:00,43.21,43.22,43.15,43.16,27300.0,23.6085,23.6139,23.5757,23.5812,27300.0
2015-04-22 12:50:00,43.16,43.21,43.15,43.18,37400.0,23.5812,23.6085,23.5757,23.5921,37400.0
2015-04-22 12:55:00,43.19,43.2,43.16,43.18,28100.0,23.5976,23.603,23.5812,23.5921,28100.0
2015-04-22 13:00:00,43.17,43.18,43.15,43.15,25200.0,23.5866,23.5921,23.5757,23.5757,25200.0
2015-04-22 13:05:00,43.15,43.17,43.11,43.13,43200.0,23.5757,23.5866,23.5538,23.5648,43200.0
2015-04-22 13:10:00,43.14,43.14,43.11,43.14,37000.0,23.5702,23.5702,23.5538,23.5702,37000.0
2015-04-22 13:15:00,43.14,43.19,43.13,43.16,24500.0,23.5702,23.5976,23.5648,23.5812,24500.0
2015-04-22 13:20:00,43.17,43.19,43.15,43.16,13900.0,23.5866,23.5976,23.5757,23.5812,13900.0
2015-04-22 13:25:00,43.16,43.18,43.15,43.16,9200.0,23.5812,23.5921,23.5757,23.5812,9200.0
2015-04-22 13:30:00,43.17,43.17,43.14,43.16,18200.0,23.5866,23.5866,23.5702,23.5812,18200.0
2015-04-22 13:35:00,43.15,43.18,43.14,43.17,14300.0,23.5757,23.5921,23.5702,23.5866,14300.0
2015-04-22 13:40:00,43.17,43.23,43.17,43.23,26600.0,23.5866,23.6194,23.5866,23.6194,26600.0
2015-04-22 13:45:00,43.24,43.25,43.23,43.24,27800.0,23.6249,23.6303,23.6194,23.6249,27800.0
2015-04-22 13:50:00,43.23,43.25,43.22,43.23,37100.0,23.6194,23.6303,23.6139,23.6194,37100.0
2015-04-22 13:55:00,43.23,43.26,43.23,43.24,41000.0,23.6194,23.6358,23.6194,23.6249,41000.0
2015-04-22 14:00:00,43.25,43.25,43.22,43.24,24500.0,23.6303,23.6303,23.6139,23.6249,24500.0
2015-04-22 14:05:00,43.25,43.3,43.24,43.29,48000.0,23.6303,23.6577,23.6249,23.6522,48000.0
2015-04-22 14:10:00,43.29,43.29,43.24,43.25,52300.0,23.6522,23.6522,23.6249,23.6303,52300.0
2015-04-22 14:15:00,43.25,43.26,43.22,43.22,48400.0,23.6303,23.6358,23.6139,23.6139,48400.0
2015-04-22 14:20:00,43.22,43.23,43.2,43.22,58100.0,23.6139,23.6194,23.603,23.6139,58100.0
2015-04-22 14:25:00,43.23,43.24,43.21,43.24,31900.0,23.6194,23.6249,23.6085,23.6249,31900.0
2015-04-22 14:30:00,43.23,43.25,43.22,43.24,37400.0,23.6194,23.6303,23.6139,23.6249,37400.0
2015-04-22 14:35:00,43.24,43.27,43.23,43.26,42100.0,23.6249,23.6413,23.6194,23.6358,42100.0
2015-04-22 14:40:00,43.27,43.29,43.24,43.25,46900.0,23.6413,23.6522,23.6249,23.6303,46900.0
2015-04-22 14:45:00,43.26,43.27,43.25,43.26,22300.0,23.6358,23.6413,23.6303,23.6358,22300.0
2015-04-22 14:50:00,43.27,43.29,43.22,43.23,32900.0,23.6413,23.6522,23.6139,23.6194,32900.0
2015-04-22 14:55:00,43.23,43.24,43.19,43.19,41800.0,23.6194,23.6249,23.5976,23.5976,41800.0
2015-04-22 15:00:00,43.2,43.22,43.19,43.21,37400.0,23.603,23.6139,23.5976,23.6085,37400.0
2015-04-22 15:05:00,43.21,43.23,43.18,43.19,55500.0,23.6085,23.6194,23.5921,23.5976,55500.0
2015-04-22 15:10:00,43.19,43.2,43.17,43.2,44600.0,23.5976,23.603,23.5866,23.603,44600.0
2015-04-22 15:15:00,43.2,43.2,43.16,43.18,48600.0,23.603,23.603,23.5812,23.5921,48600.0
2015-04-22 15:20:00,43.16,43.2,43.16,43.2,42800.0,23.5812,23.603,23.5812,23.603,42800.0
2015-04-22 15:25:00,43.2,43.2,43.18,43.19,25400.0,23.603,23.603,23.5921,23.5976,25400.0
2015-04-22 15:30:00,43.19,43.25,43.17,43.2,149100.0,23.5976,23.6303,23.5866,23.603,149100.0
2015-04-22 15:35:00,43.2,43.2,43.14,43.18,110100.0,23.603,23.603,23.5702,23.5921,110100.0
2015-04-22 15:40:00,43.18,43.2,43.17,43.17,42400.0,23.5921,23.603,23.5866,23.5866,42400.0
2015-04-22 15:45:00,43.18,43.21,43.17,43.2,75400.0,23.5921,23.6085,23.5866,23.603,75400.0
2015-04-22 15:50:00,43.19,43.2,43.19,43.19,62700.0,23.5976,23.603,23.5976,23.5976,62700.0
2015-04-22 15:55:00,43.2,43.24,43.19,43.23,140500.0,23.603,23.6249,23.5976,23.6194,140500.0
2015-04-23 09:30:00,43.45,43.47,43.38,43.41,238000.0,23.7396,23.7505,23.7014,23.7178,238000.0
2015-04-23 09:35:00,43.42,43.54,43.42,43.47,192100.0,23.7232,23.7888,23.7232,23.7505,192100.0
2015-04-23 09:40:00,43.47,43.53,43.42,43.44,82800.0,23.7505,23.7833,23.7232,23.7341,82800.0
2015-04-23 09:45:00,43.43,43.49,43.39,43.43,70200.0,23.7287,23.7615,23.7068,23.7287,70200.0
2015-04-23 09:50:00,43.43,43.57,43.43,43.55,86800.0,23.7287,23.8052,23.7287,23.7942,86800.0
2015-04-23 09:55:00,43.53,43.57,43.51,43.56,48700.0,23.7833,23.8052,23.7724,23.7997,48700.0
2015-04-23 10:00:00,43.56,43.63,43.56,43.61,69500.0,23.7997,23.838,23.7997,23.827,69500.0
2015-04-23 10:05:00,43.61,43.66,43.56,43.57,68500.0,23.827,23.8543,23.7997,23.8052,68500.0
2015-04-23 10:10:00,43.57,43.6,43.55,43.56,39300.0,23.8052,23.8216,23.7942,23.7997,39300.0
2015-04-23 10:15:00,43.55,43.57,43.51,43.52,171000.0,23.7942,23.8052,23.7724,23.7779,171000.0
2015-04-23 10:20:00,43.52,43.59,43.48,43.55,73200.0,23.7779,23.8161,23.756,23.7942,73200.0
2015-04-23 10:25:00,43.55,43.59,43.53,43.53,48400.0,23.7942,23.8161,23.7833,23.7833,48400.0
2015-04-23 10:30:00,43.53,43.56,43.48,43.51,85000.0,23.7833,23.7997,23.756,23.7724,85000.0
2015-04-23 10:35:00,43.52,43.63,43.51,43.62,85600.0,23.7779,23.838,23.7724,23.8325,85600.0
2015-04-23 10:40:00,43.62,43.69,43.61,43.65,94600.0,23.8325,23.8707,23.827,23.8489,94600.0
2015-04-23 10:45:00,43.65,43.69,43.61,43.61,54800.0,23.8489,23.8707,23.827,23.827,54800.0
2015-04-23 10:50:00,43.61,43.64,43.54,43.56,43000.0,23.827,23.8434,23.7888,23.7997,43000.0
2015-04-23 10:55:00,43.56,43.58,43.52,43.57,42900.0,23.7997,23.8106,23.7779,23.8052,42900.0
2015-04-23 11:00:00,43.58,43.6,43.53,43.54,148100.0,23.8106,23.8216,23.7833,23.7888,148100.0
2015-04-23 11:05:00,43.54,43.64,43.53,43.63,38600.0,23.7888,23.8434,23.7833,23.838,38600.0
2015-04-23 11:10:00,43.62,43.63,43.59,43.6,48600.0,23.8325,23.838,23.8161,23.8216,48600.0
2015-04-23 11:15:00,43.59,43.6,43.54,43.6,42300.0,23.8161,23.8216,23.7888,23.8216,42300.0
2015-04-23 11:20:00,43.6,43.62,43.57,43.58,59300.0,23.8216,23.8325,23.8052,23.8106,59300.0
2015-04-23 11:25:00,43.58,43.65,43.58,43.64,59100.0,23.8106,23.8489,23.8106,23.8434,59100.0
2015-04-23 11:30:00,43.64,43.64,43.58,43.64,91200.0,23.8434,23.8434,23.8106,23.8434,91200.0
2015-04-23 11:35:00,43.65,43.67,43.64,43.66,49800.0,23.8489,23.8598,23.8434,23.8543,49800.0
2015-04-23 11:40:00,43.66,43.67,43.64,43.65,49600.0,23.8543,23.8598,23.8434,23.8489,49600.0
2015-04-23 11:45:00,43.65,43.66,43.61,43.61,61800.0,23.8489,23.8543,23.827,23.827,61800.0
2015-04-23 11:50:00,43.62,43.67,43.61,43.66,80600.0,23.8325,23.8598,23.827,23.8543,80600.0
2015-04-23 11:55:00,43.67,43.68,43.63,43.64,54100.0,23.8598,23.8653,23.838,23.8434,54100.0
2015-04-23 12:00:00,43.64,43.65,43.62,43.65,69500.0,23.8434,23.8489,23.8325,23.8489,69500.0
2015-04-23 12:05:00,43.65,43.65,43.61,43.64,51000.0,23.8489,23.8489,23.827,23.8434,51000.0
2015-04-23 12:10:00,43.63,43.64,43.61,43.64,36600.0,23.838,23.8434,23.827,23.8434,36600.0
2015-04-23 12:15:00,43.64,43.65,43.61,43.63,50500.0,23.8434,23.8489,23.827,23.838,50500.0
2015-04-23 12:20:00,43.62,43.64,43.61,43.63,50000.0,23.8325,23.8434,23.827,23.838,50000.0
2015-04-23 12:25:00,43.63,43.64,43.61,43.64,47700.0,23.838,23.8434,23.827,23.8434,47700.0
2015-04-23 12:30:00,43.64,43.64,43.62,43.63,73700.0,23.8434,23.8434,23.8325,23.838,73700.0
2015-04-23 12:35:00,43.63,43.66,43.62,43.66,57500.0,23.838,23.8543,23.8325,23.8543,57500.0
2015-04-23 12:40:00,43.66,43.69,43.65,43.66,86900.0,23.8543,23.8707,23.8489,23.8543,86900.0
2015-04-23 12:45:00,43.66,43.68,43.65,43.68,52400.0,23.8543,23.8653,23.8489,23.8653,52400.0
2015-04-23 12:50:00,43.68,43.69,43.67,43.69,37900.0,23.8653,23.8707,23.8598,23.8707,37900.0
2015-04-23 12:55:00,43.69,43.69,43.66,43.68,41300.0,23.8707,23.8707,23.8543,23.8653,41300.0
2015-04-23 13:00:00,43.68,43.7,43.66,43.69,47400.0,23.8653,23.8762,23.8543,23.8707,47400.0
2015-04-23 13:05:00,43.69,43.7,43.67,43.68,54000.0,23.8707,23.8762,23.8598,23.8653,54000.0
2015-04-23 13:10:00,43.68,43.74,43.67,43.7,89300.0,23.8653,23.8981,23.8598,23.8762,89300.0
2015-04-23 13:15:00,43.69,43.71,43.54,43.69,28500.0,23.8707,23.8817,23.7888,23.8707,28500.0
2015-04-23 13:20:00,43.69,43.69,43.65,43.66,39700.0,23.8707,23.8707,23.8489,23.8543,39700.0
2015-04-23 13:25:00,43.66,43.7,43.66,43.67,35000.0,23.8543,23.8762,23.8543,23.8598,35000.0
2015-04-23 13:30:00,43.67,43.69,43.65,43.66,37800.0,23.8598,23.8707,23.8489,23.8543,37800.0
2015-04-23 13:35:00,43.66,43.68,43.64,43.67,54100.0,23.8543,23.8653,23.8434,23.8598,54100.0
2015-04-23 13:40:00,43.67,43.68,43.64,43.68,31800.0,23.8598,23.8653,23.8434,23.8653,31800.0
2015-04-23 13:45:00,43.68,43.68,43.64,43.64,36500.0,23.8653,23.8653,23.8434,23.8434,36500.0
2015-04-23 13:50:00,43.65,43.69,43.64,43.68,45900.0,23.8489,23.8707,23.8434,23.8653,45900.0
2015-04-23 13:55:00,43.68,43.7,43.67,43.69,48900.0,23.8653,23.8762,23.8598,23.8707,48900.0
2015-04-23 14:00:00,43.69,43.69,43.65,43.66,65700.0,23.8707,23.8707,23.8489,23.8543,65700.0
2015-04-23 14:05:00,43.67,43.67,43.65,43.67,36900.0,23.8598,23.8598,23.8489,23.8598,36900.0
2015-04-23 14:10:00,43.67,43.68,43.61,43.63,85300.0,23.8598,23.8653,23.827,23.838,85300.0
2015-04-23 14:15:00,43.63,43.66,43.62,43.65,48000.0,23.838,23.8543,23.8325,23.8489,48000.0
2015-04-23 14:20:00,43.64,43.68,43.63,43.68,54000.0,23.8434,23.8653,23.838,23.8653,54000.0
2015-04-23 14:25:00,43.67,43.68,43.63,43.65,33800.0,23.8598,23.8653,23.838,23.8489,33800.0
2015-04-23 14:30:00,43.65,43.69,43.65,43.68,46600.0,23.8489,23.8707,23.8489,23.8653,46600.0
2015-04-23 14:35:00,43.67,43.68,43.65,43.65,37400.0,23.8598,23.8653,23.8489,23.8489,37400.0
2015-04-23 14:40:00,43.65,43.68,43.63,43.68,59100.0,23.8489,23.8653,23.838,23.8653,59100.0
2015-04-23 14:45:00,43.67,43.69,43.66,43.68,42600.0,23.8598,23.8707,23.8543,23.8653,42600.0
2015-04-23 14:50:00,43.67,43.68,43.66,43.68,45600.0,23.8598,23.8653,23.8543,23.8653,45600.0
2015-04-23 14:55:00,43.68,43.69,43.67,43.69,25100.0,23.8653,23.8707,23.8598,23.8707,25100.0
2015-04-23 15:00:00,43.68,43.69,43.67,43.68,38000.0,23.8653,23.8707,23.8598,23.8653,38000.0
2015-04-23 15:05:00,43.68,43.69,43.67,43.69,32200.0,23.8653,23.8707,23.8598,23.8707,32200.0
2015-04-23 15:10:00,43.69,43.7,43.68,43.68,42700.0,23.8707,23.8762,23.8653,23.8653,42700.0
2015-04-23 15:15:00,43.68,43.69,43.64,43.65,60000.0,23.8653,23.8707,23.8434,23.8489,60000.0
2015-04-23 15:20:00,43.65,43.68,43.64,43.66,67400.0,23.8489,23.8653,23.8434,23.8543,67400.0
2015-04-23 15:25:00,43.66,43.68,43.66,43.68,35900.0,23.8543,23.8653,23.8543,23.8653,35900.0
2015-04-23 15:30:00,43.68,43.7,43.66,43.67,46200.0,23.8653,23.8762,23.8543,23.8598,46200.0
2015-04-23 15:35:00,43.67,43.69,43.66,43.68,44200.0,23.8598,23.8707,23.8543,23.8653,44200.0
2015-04-23 15:40:00,43.68,43.68,43.62,43.63,72300.0,23.8653,23.8653,23.8325,23.838,72300.0
2015-04-23 15:45:00,43.62,43.63,43.6,43.61,70100.0,23.8325,23.838,23.8216,23.827,70100.0
2015-04-23 15:50:00,43.61,43.61,43.6,43.61,93100.0,23.827,23.827,23.8216,23.827,93100.0
2015-04-23 15:55:00,43.61,43.64,43.6,43.62,222600.0,23.827,23.8434,23.8216,23.8325,222600.0
2015-04-24 09:30:00,43.72,43.72,43.53,43.53,249400.0,23.8871,23.8871,23.7833,23.7833,249400.0
2015-04-24 09:35:00,43.54,43.56,43.45,43.46,210200.0,23.7888,23.7997,23.7396,23.7451,210200.0
2015-04-24 09:40:00,43.46,43.56,43.44,43.54,191000.0,23.7451,23.7997,23.7341,23.7888,191000.0
2015-04-24 09:45:00,43.53,43.58,43.49,43.51,88800.0,23.7833,23.8106,23.7615,23.7724,88800.0
2015-04-24 09:50:00,43.5,43.56,43.46,43.46,79500.0,23.7669,23.7997,23.7451,23.7451,79500.0
2015-04-24 09:55:00,43.45,43.52,43.43,43.51,72600.0,23.7396,23.7779,23.7287,23.7724,72600.0
2015-04-24 10:00:00,43.51,43.51,43.46,43.46,76700.0,23.7724,23.7724,23.7451,23.7451,76700.0
2015-04-24 10:05:00,43.46,43.47,43.38,43.39,114900.0,23.7451,23.7505,23.7014,23.7068,114900.0
2015-04-24 10:10:00,43.39,43.46,43.38,43.46,81600.0,23.7068,23.7451,23.7014,23.7451,81600.0
2015-04-24 10:15:00,43.46,43.46,43.41,43.43,68700.0,23.7451,23.7451,23.7178,23.7287,68700.0
2015-04-24 10:20:00,43.43,43.45,43.4,43.45,57800.0,23.7287,23.7396,23.7123,23.7396,57800.0
2015-04-24 10:25:00,43.44,43.45,43.36,43.38,44700.0,23.7341,23.7396,23.6904,23.7014,44700.0
2015-04-24 10:30:00,43.39,43.45,43.39,43.44,55600.0,23.7068,23.7396,23.7068,23.7341,55600.0
2015-04-24 10:35:00,43.44,43.47,43.4,43.46,101300.0,23.7341,23.7505,23.7123,23.7451,101300.0
2015-04-24 10:40:00,43.46,43.47,43.43,43.45,31700.0,23.7451,23.7505,23.7287,23.7396,31700.0
2015-04-24 10:45:00,43.45,43.5,43.44,43.47,69900.0,23.7396,23.7669,23.7341,23.7505,69900.0
2015-04-24 10:50:00,43.48,43.49,43.42,43.42,114500.0,23.756,23.7615,23.7232,23.7232,114500.0
2015-04-24 10:55:00,43.43,43.44,43.38,43.4,44600.0,23.7287,23.7341,23.7014,23.7123,44600.0
2015-04-24 11:00:00,43.4,43.46,43.39,43.45,96600.0,23.7123,23.7451,23.7068,23.7396,96600.0
2015-04-24 11:05:00,43.45,43.46,43.41,43.46,28800.0,23.7396,23.7451,23.7178,23.7451,28800.0
2015-04-24 11:10:00,43.45,43.49,43.45,43.46,26200.0,23.7396,23.7615,23.7396,23.7451,26200.0
2015-04-24 11:15:00,43.46,43.51,43.45,43.5,41000.0,23.7451,23.7724,23.7396,23.7669,41000.0
2015-04-24 11:20:00,43.5,43.52,43.48,43.51,21900.0,23.7669,23.7779,23.756,23.7724,21900.0
2015-04-24 11:25:00,43.51,43.54,43.43,43.46,45700.0,23.7724,23.7888,23.7287,23.7451,45700.0
2015-04-24 11:30:00,43.46,43.51,43.43,43.5,93900.0,23.7451,23.7724,23.7287,23.7669,93900.0
2015-04-24 11:35:00,43.5,43.52,43.48,43.48,19500.0,23.7669,23.7779,23.756,23.756,19500.0
2015-04-24 11:40:00,43.48,43.5,43.45,43.47,29600.0,23.756,23.7669,23.7396,23.7505,29600.0
2015-04-24 11:45:00,43.46,43.46,43.4,43.41,28100.0,23.7451,23.7451,23.7123,23.7178,28100.0
2015-04-24 11:50:00,43.42,43.43,43.37,43.42,32900.0,23.7232,23.7287,23.6959,23.7232,32900.0
2015-04-24 11:55:00,43.42,43.5,43.41,43.5,94800.0,23.7232,23.7669,23.7178,23.7669,94800.0
2015-04-24 12:00:00,43.49,43.51,43.48,43.5,16500.0,23.7615,23.7724,23.756,23.7669,16500.0
2015-04-24 12:05:00,43.49,43.54,43.46,43.52,29600.0,23.7615,23.7888,23.7451,23.7779,29600.0
2015-04-24 12:10:00,43.51,43.52,43.49,43.5,19400.0,23.7724,23.7779,23.7615,23.7669,19400.0
2015-04-24 12:15:00,43.49,43.5,43.48,43.49,22900.0,23.7615,23.7669,23.756,23.7615,22900.0
2015-04-24 12:20:00,43.48,43.5,43.47,43.48,62200.0,23.756,23.7669,23.7505,23.756,62200.0
2015-04-24 12:25:00,43.48,43.49,43.47,43.49,29700.0,23.756,23.7615,23.7505,23.7615,29700.0
2015-04-24 12:30:00,43.48,43.51,43.46,43.51,64900.0,23.756,23.7724,23.7451,23.7724,64900.0
2015-04-24 12:35:00,43.51,43.52,43.49,43.49,17000.0,23.7724,23.7779,23.7615,23.7615,17000.0
2015-04-24 12:40:00,43.49,43.5,43.46,43.47,20000.0,23.7615,23.7669,23.7451,23.7505,20000.0
2015-04-24 12:45:00,43.46,43.47,43.38,43.39,35500.0,23.7451,23.7505,23.7014,23.7068,35500.0
2015-04-24 12:50:00,43.38,43.4,43.36,43.36,33600.0,23.7014,23.7123,23.6904,23.6904,33600.0
2015-04-24 12:55:00,43.37,43.39,43.36,43.37,27100.0,23.6959,23.7068,23.6904,23.6959,27100.0
2015-04-24 13:00:00,43.38,43.4,43.35,43.36,26600.0,23.7014,23.7123,23.685,23.6904,26600.0
2015-04-24 13:05:00,43.36,43.37,43.32,43.37,56800.0,23.6904,23.6959,23.6686,23.6959,56800.0
2015-04-24 13:10:00,43.37,43.37,43.32,43.33,57600.0,23.6959,23.6959,23.6686,23.674,57600.0
2015-04-24 13:15:00,43.32,43.35,43.32,43.35,13700.0,23.6686,23.685,23.6686,23.685,13700.0
2015-04-24 13:20:00,43.35,43.39,43.33,43.39,27600.0,23.685,23.7068,23.674,23.7068,27600.0
2015-04-24 13:25:00,43.39,43.4,43.38,43.39,26900.0,23.7068,23.7123,23.7014,23.7068,26900.0
2015-04-24 13:30:00,43.39,43.39,43.36,43.36,24100.0,23.7068,23.7068,23.6904,23.6904,24100.0
2015-04-24 13:35:00,43.36,43.36,43.32,43.32,21700.0,23.6904,23.6904,23.6686,23.6686,21700.0
2015-04-24 13:40:00,43.32,43.33,43.3,43.32,66400.0,23.6686,23.674,23.6577,23.6686,66400.0
2015-04-24 13:45:00,43.31,43.32,43.28,43.29,56100.0,23.6631,23.6686,23.6467,23.6522,56100.0
2015-04-24 13:50:00,43.29,43.29,43.28,43.28,8800.0,23.6522,23.6522,23.6467,23.6467,8800.0
2015-04-24 13:55:00,43.28,43.29,43.25,43.25,28700.0,23.6467,23.6522,23.6303,23.6303,28700.0
2015-04-24 14:00:00,43.25,43.28,43.25,43.26,35200.0,23.6303,23.6467,23.6303,23.6358,35200.0
2015-04-24 14:05:00,43.25,43.26,43.21,43.22,57300.0,23.6303,23.6358,23.6085,23.6139,57300.0
2015-04-24 14:10:00,43.21,43.23,43.19,43.19,83000.0,23.6085,23.6194,23.5976,23.5976,83000.0
2015-04-24 14:15:00,43.19,43.21,43.15,43.16,108800.0,23.5976,23.6085,23.5757,23.5812,108800.0
2015-04-24 14:20:00,43.16,43.26,43.16,43.26,67800.0,23.5812,23.6358,23.5812,23.6358,67800.0
2015-04-24 14:25:00,43.25,43.3,43.25,43.3,29500.0,23.6303,23.6577,23.6303,23.6577,29500.0
2015-04-24 14:30:00,43.3,43.39,43.29,43.38,118900.0,23.6577,23.7068,23.6522,23.7014,118900.0
2015-04-24 14:35:00,43.37,43.39,43.35,43.36,98500.0,23.6959,23.7068,23.685,23.6904,98500.0
2015-04-24 14:40:00,43.36,43.42,43.35,43.41,37100.0,23.6904,23.7232,23.685,23.7178,37100.0
2015-04-24 14:45:00,43.42,43.49,43.41,43.44,139100.0,23.7232,23.7615,23.7178,23.7341,139100.0
2015-04-24 14:50:00,43.44,43.45,43.4,43.43,58900.0,23.7341,23.7396,23.7123,23.7287,58900.0
2015-04-24 14:55:00,43.43,43.43,43.4,43.42,49000.0,23.7287,23.7287,23.7123,23.7232,49000.0
2015-04-24 15:00:00,43.42,43.46,43.4,43.41,31300.0,23.7232,23.7451,23.7123,23.7178,31300.0
2015-04-24 15:05:00,43.4,43.41,43.36,43.36,30900.0,23.7123,23.7178,23.6904,23.6904,30900.0
2015-04-24 15:10:00,43.37,43.4,43.36,43.39,25000.0,23.6959,23.7123,23.6904,23.7068,25000.0
2015-04-24 15:15:00,43.38,43.42,43.38,43.41,32100.0,23.7014,23.7232,23.7014,23.7178,32100.0
2015-04-24 15:20:00,43.41,43.45,43.4,43.45,43900.0,23.7178,23.7396,23.7123,23.7396,43900.0
2015-04-24 15:25:00,43.45,43.47,43.44,43.46,49800.0,23.7396,23.7505,23.7341,23.7451,49800.0
2015-04-24 15:30:00,43.46,43.46,43.43,43.44,43100.0,23.7451,23.7451,23.7287,23.7341,43100.0
2015-04-24 15:35:00,43.44,43.47,43.44,43.46,52800.0,23.7341,23.7505,23.7341,23.7451,52800.0
2015-04-24 15:40:00,43.45,43.49,43.45,43.46,70900.0,23.7396,23.7615,23.7396,23.7451,70900.0
2015-04-24 15:45:00,43.46,43.48,43.45,43.47,50900.0,23.7451,23.756,23.7396,23.7505,50900.0
2015-04-24 15:50:00,43.48,43.48,43.46,43.47,48500.0,23.756,23.756,23.7451,23.7505,48500.0
2015-04-24 15:55:00,43.47,43.47,43.45,43.46,155000.0,23.7505,23.7505,23.7396,23.7451,155000.0
2015-04-27 09:30:00,43.41,43.45,43.37,43.41,276200.0,23.7178,23.7396,23.6959,23.7178,276200.0
2015-04-27 09:35:00,43.42,43.44,43.35,43.37,185200.0,23.7232,23.7341,23.685,23.6959,185200.0
2015-04-27 09:40:00,43.37,43.39,43.26,43.32,162300.0,23.6959,23.7068,23.6358,23.6686,162300.0
2015-04-27 09:45:00,43.32,43.38,43.29,43.34,69600.0,23.6686,23.7014,23.6522,23.6795,69600.0
2015-04-27 09:50:00,43.35,43.38,43.32,43.34,155000.0,23.685,23.7014,23.6686,23.6795,155000.0
2015-04-27 09:55:00,43.34,43.35,43.3,43.31,68900.0,23.6795,23.685,23.6577,23.6631,68900.0
2015-04-27 10:00:00,43.32,43.45,43.31,43.4,157400.0,23.6686,23.7396,23.6631,23.7123,157400.0
2015-04-27 10:05:00,43.4,43.44,43.37,43.38,76600.0,23.7123,23.7341,23.6959,23.7014,76600.0
2015-04-27 10:10:00,43.38,43.4,43.33,43.34,159600.0,23.7014,23.7123,23.674,23.6795,159600.0
2015-04-27 10:15:00,43.34,43.34,43.25,43.27,175900.0,23.6795,23.6795,23.6303,23.6413,175900.0
2015-04-27 10:20:00,43.27,43.28,43.19,43.27,231000.0,23.6413,23.6467,23.5976,23.6413,231000.0
2015-04-27 10:25:00,43.28,43.32,43.27,43.28,48600.0,23.6467,23.6686,23.6413,23.6467,48600.0
2015-04-27 10:30:00,43.29,43.31,43.25,43.27,109000.0,23.6522,23.6631,23.6303,23.6413,109000.0
2015-04-27 10:35:00,43.27,43.27,43.24,43.26,67500.0,23.6413,23.6413,23.6249,23.6358,67500.0
2015-04-27 10:40:00,43.27,43.29,43.2,43.23,178800.0,23.6413,23.6522,23.603,23.6194,178800.0
2015-04-27 10:45:00,43.23,43.25,43.11,43.12,128200.0,23.6194,23.6303,23.5538,23.5593,128200.0
2015-04-27 10:50:00,43.11,43.16,43.08,43.15,137700.0,23.5538,23.5812,23.5375,23.5757,137700.0
2015-04-27 10:55:00,43.15,43.23,43.12,43.23,75700.0,23.5757,23.6194,23.5593,23.6194,75700.0
2015-04-27 11:00:00,43.21,43.26,43.14,43.15,73800.0,23.6085,23.6358,23.5702,23.5757,73800.0
2015-04-27 11:05:00,43.15,43.27,43.14,43.18,59600.0,23.5757,23.6413,23.5702,23.5921,59600.0
2015-04-27 11:10:00,43.18,43.32,43.18,43.32,58600.0,23.5921,23.6686,23.5921,23.6686,58600.0
2015-04-27 11:15:00,43.32,43.32,43.25,43.29,58200.0,23.6686,23.6686,23.6303,23.6522,58200.0
2015-04-27 11:20:00,43.3,43.41,43.3,43.36,98200.0,23.6577,23.7178,23.6577,23.6904,98200.0
2015-04-27 11:25:00,43.36,43.37,43.28,43.3,91100.0,23.6904,23.6959,23.6467,23.6577,91100.0
2015-04-27 11:30:00,43.31,43.53,43.3,43.51,319800.0,23.6631,23.7833,23.6577,23.7724,319800.0
2015-04-27 11:35:00,43.52,43.6,43.45,43.57,179500.0,23.7779,23.8216,23.7396,23.8052,179500.0
2015-04-27 11:40:00,43.57,43.59,43.49,43.51,66400.0,23.8052,23.8161,23.7615,23.7724,66400.0
2015-04-27 11:45:00,43.51,43.54,43.46,43.48,62900.0,23.7724,23.7888,23.7451,23.756,62900.0
2015-04-27 11:50:00,43.48,43.52,43.48,43.51,39100.0,23.756,23.7779,23.756,23.7724,39100.0
2015-04-27 11:55:00,43.5,43.52,43.46,43.46,47500.0,23.7669,23.7779,23.7451,23.7451,47500.0
2015-04-27 12:00:00,43.45,43.54,43.45,43.54,46500.0,23.7396,23.7888,23.7396,23.7888,46500.0
2015-04-27 12:05:00,43.54,43.57,43.53,43.54,35600.0,23.7888,23.8052,23.7833,23.7888,35600.0
2015-04-27 12:10:00,43.54,43.56,43.53,43.55,24300.0,23.7888,23.7997,23.7833,23.7942,24300.0
2015-04-27 12:15:00,43.54,43.55,43.51,43.51,28900.0,23.7888,23.7942,23.7724,23.7724,28900.0
2015-04-27 12:20:00,43.52,43.54,43.46,43.47,54800.0,23.7779,23.7888,23.7451,23.7505,54800.0
2015-04-27 12:25:00,43.47,43.48,43.42,43.42,38400.0,23.7505,23.756,23.7232,23.7232,38400.0
2015-04-27 12:30:00,43.43,43.44,43.4,43.41,34500.0,23.7287,23.7341,23.7123,23.7178,34500.0
2015-04-27 12:35:00,43.41,43.41,43.38,43.38,18500.0,23.7178,23.7178,23.7014,23.7014,18500.0
2015-04-27 12:40:00,43.38,43.4,43.38,43.4,65600.0,23.7014,23.7123,23.7014,23.7123,65600.0
2015-04-27 12:45:00,43.4,43.4,43.34,43.34,45500.0,23.7123,23.7123,23.6795,23.6795,45500.0
2015-04-27 12:50:00,43.34,43.39,43.33,43.39,61500.0,23.6795,23.7068,23.674,23.7068,61500.0
2015-04-27 12:55:00,43.37,43.4,43.36,43.37,26800.0,23.6959,23.7123,23.6904,23.6959,26800.0
2015-04-27 13:00:00,43.38,43.4,43.34,43.34,46900.0,23.7014,23.7123,23.6795,23.6795,46900.0
2015-04-27 13:05:00,43.34,43.35,43.32,43.33,30300.0,23.6795,23.685,23.6686,23.674,30300.0
2015-04-27 13:10:00,43.32,43.33,43.3,43.32,23600.0,23.6686,23.674,23.6577,23.6686,23600.0
2015-04-27 13:15:00,43.33,43.35,43.31,43.33,34700.0,23.674,23.685,23.6631,23.674,34700.0
2015-04-27 13:20:00,43.34,43.34,43.3,43.32,39800.0,23.6795,23.6795,23.6577,23.6686,39800.0
2015-04-27 13:25:00,43.32,43.37,43.31,43.35,46500.0,23.6686,23.6959,23.6631,23.685,46500.0
2015-04-27 13:30:00,43.35,43.35,43.31,43.32,32800.0,23.685,23.685,23.6631,23.6686,32800.0
2015-04-27 13:35:00,43.32,43.34,43.3,43.33,29300.0,23.6686,23.6795,23.6577,23.674,29300.0
2015-04-27 13:40:00,43.33,43.35,43.29,43.3,60100.0,23.674,23.685,23.6522,23.6577,60100.0
2015-04-27 13:45:00,43.31,43.33,43.28,43.29,21800.0,23.6631,23.674,23.6467,23.6522,21800.0
2015-04-27 13:50:00,43.29,43.33,43.29,43.32,29400.0,23.6522,23.674,23.6522,23.6686,29400.0
2015-04-27 13:55:00,43.31,43.32,43.3,43.31,18300.0,23.6631,23.6686,23.6577,23.6631,18300.0
2015-04-27 14:00:00,43.31,43.34,43.3,43.34,73400.0,23.6631,23.6795,23.6577,23.6795,73400.0
2015-04-27 14:05:00,43.33,43.35,43.32,43.34,36100.0,23.674,23.685,23.6686,23.6795,36100.0
2015-04-27 14:10:00,43.34,43.35,43.31,43.31,11300.0,23.6795,23.685,23.6631,23.6631,11300.0
2015-04-27 14:15:00,43.32,43.33,43.29,43.3,29500.0,23.6686,23.674,23.6522,23.6577,29500.0
2015-04-27 14:20:00,43.3,43.34,43.29,43.3,44400.0,23.6577,23.6795,23.6522,23.6577,44400.0
2015-04-27 14:25:00,43.31,43.35,43.3,43.33,36100.0,23.6631,23.685,23.6577,23.674,36100.0
2015-04-27 14:30:00,43.33,43.33,43.28,43.3,52500.0,23.674,23.674,23.6467,23.6577,52500.0
2015-04-27 14:35:00,43.31,43.31,43.21,43.24,56200.0,23.6631,23.6631,23.6085,23.6249,56200.0
2015-04-27 14:40:00,43.24,43.29,43.24,43.28,23100.0,23.6249,23.6522,23.6249,23.6467,23100.0
2015-04-27 14:45:00,43.28,43.32,43.27,43.31,53400.0,23.6467,23.6686,23.6413,23.6631,53400.0
2015-04-27 14:50:00,43.31,43.31,43.28,43.3,36500.0,23.6631,23.6631,23.6467,23.6577,36500.0
2015-04-27 14:55:00,43.3,43.31,43.23,43.23,38900.0,23.6577,23.6631,23.6194,23.6194,38900.0
2015-04-27 15:00:00,43.23,43.28,43.21,43.28,89700.0,23.6194,23.6467,23.6085,23.6467,89700.0
2015-04-27 15:05:00,43.28,43.29,43.26,43.26,45100.0,23.6467,23.6522,23.6358,23.6358,45100.0
2015-04-27 15:10:00,43.26,43.27,43.24,43.26,85700.0,23.6358,23.6413,23.6249,23.6358,85700.0
2015-04-27 15:15:00,43.25,43.26,43.2,43.21,78100.0,23.6303,23.6358,23.603,23.6085,78100.0
2015-04-27 15:20:00,43.2,43.21,43.15,43.16,83800.0,23.603,23.6085,23.5757,23.5812,83800.0
2015-04-27 15:25:00,43.15,43.21,43.13,43.19,110400.0,23.5757,23.6085,23.5648,23.5976,110400.0
2015-04-27 15:30:00,43.19,43.21,43.17,43.17,61600.0,23.5976,23.6085,23.5866,23.5866,61600.0
2015-04-27 15:35:00,43.17,43.18,43.14,43.16,121900.0,23.5866,23.5921,23.5702,23.5812,121900.0
2015-04-27 15:40:00,43.17,43.19,43.16,43.18,119300.0,23.5866,23.5976,23.5812,23.5921,119300.0
2015-04-27 15:45:00,43.17,43.17,43.08,43.08,173100.0,23.5866,23.5866,23.5375,23.5375,173100.0
2015-04-27 15:50:00,43.09,43.09,43.04,43.04,213400.0,23.5429,23.5429,23.5156,23.5156,213400.0
2015-04-27 15:55:00,43.04,43.06,43.02,43.05,681300.0,23.5156,23.5265,23.5047,23.5211,681300.0
2015-04-28 09:30:00,43.77,43.83,43.58,43.6,432100.0,23.9144,23.9472,23.8106,23.8216,432100.0
2015-04-28 09:35:00,43.61,43.61,43.43,43.53,222800.0,23.827,23.827,23.7287,23.7833,222800.0
2015-04-28 09:40:00,43.53,43.6,43.38,43.42,213600.0,23.7833,23.8216,23.7014,23.7232,213600.0
2015-04-28 09:45:00,43.42,43.47,43.35,43.4,291900.0,23.7232,23.7505,23.685,23.7123,291900.0
2015-04-28 09:50:00,43.4,43.61,43.4,43.53,116000.0,23.7123,23.827,23.7123,23.7833,116000.0
2015-04-28 09:55:00,43.53,43.72,43.52,43.71,105100.0,23.7833,23.8871,23.7779,23.8817,105100.0
2015-04-28 10:00:00,43.72,43.75,43.56,43.61,160800.0,23.8871,23.9035,23.7997,23.827,160800.0
2015-04-28 10:05:00,43.62,43.63,43.51,43.56,172600.0,23.8325,23.838,23.7724,23.7997,172600.0
2015-04-28 10:10:00,43.56,43.62,43.47,43.48,110500.0,23.7997,23.8325,23.7505,23.756,110500.0
2015-04-28 10:15:00,43.49,43.55,43.42,43.43,105700.0,23.7615,23.7942,23.7232,23.7287,105700.0
2015-04-28 10:20:00,43.42,43.49,43.38,43.38,76500.0,23.7232,23.7615,23.7014,23.7014,76500.0
2015-04-28 10:25:00,43.37,43.37,43.26,43.27,93800.0,23.6959,23.6959,23.6358,23.6413,93800.0
2015-04-28 10:30:00,43.27,43.41,43.27,43.3,111100.0,23.6413,23.7178,23.6413,23.6577,111100.0
2015-04-28 10:35:00,43.29,43.44,43.27,43.42,96200.0,23.6522,23.7341,23.6413,23.7232,96200.0
2015-04-28 10:40:00,43.41,43.42,43.33,43.35,64200.0,23.7178,23.7232,23.674,23.685,64200.0
2015-04-28 10:45:00,43.35,43.37,43.31,43.33,62500.0,23.685,23.6959,23.6631,23.674,62500.0
2015-04-28 10:50:00,43.33,43.36,43.29,43.29,111000.0,23.674,23.6904,23.6522,23.6522,111000.0
2015-04-28 10:55:00,43.29,43.34,43.26,43.34,89700.0,23.6522,23.6795,23.6358,23.6795,89700.0
2015-04-28 11:00:00,43.33,43.4,43.32,43.35,52800.0,23.674,23.7123,23.6686,23.685,52800.0
2015-04-28 11:05:00,43.36,43.38,43.31,43.32,62400.0,23.6904,23.7014,23.6631,23.6686,62400.0
2015-04-28 11:10:00,43.31,43.38,43.3,43.32,180500.0,23.6631,23.7014,23.6577,23.6686,180500.0
2015-04-28 11:15:00,43.33,43.43,43.32,43.42,49600.0,23.674,23.7287,23.6686,23.7232,49600.0
2015-04-28 11:20:00,43.42,43.53,43.42,43.53,91300.0,23.7232,23.7833,23.7232,23.7833,91300.0
2015-04-28 11:25:00,43.52,43.61,43.48,43.61,110200.0,23.7779,23.827,23.756,23.827,110200.0
2015-04-28 11:30:00,43.61,43.76,43.58,43.72,268000.0,23.827,23.909,23.8106,23.8871,268000.0
2015-04-28 11:35:00,43.72,43.73,43.63,43.67,54600.0,23.8871,23.8926,23.838,23.8598,54600.0
2015-04-28 11:40:00,43.67,43.68,43.6,43.65,42300.0,23.8598,23.8653,23.8216,23.8489,42300.0
2015-04-28 11:45:00,43.65,43.66,43.62,43.66,60300.0,23.8489,23.8543,23.8325,23.8543,60300.0
2015-04-28 11:50:00,43.65,43.67,43.61,43.62,40800.0,23.8489,23.8598,23.827,23.8325,40800.0
2015-04-28 11:55:00,43.63,43.67,43.61,43.65,43900.0,23.838,23.8598,23.827,23.8489,43900.0
2015-04-28 12:00:00,43.66,43.66,43.61,43.62,49700.0,23.8543,23.8543,23.827,23.8325,49700.0
2015-04-28 12:05:00,43.61,43.62,43.55,43.58,60300.0,23.827,23.8325,23.7942,23.8106,60300.0
2015-04-28 12:10:00,43.58,43.58,43.47,43.52,195100.0,23.8106,23.8106,23.7505,23.7779,195100.0
2015-04-28 12:15:00,43.53,43.53,43.48,43.48,25600.0,23.7833,23.7833,23.756,23.756,25600.0
2015-04-28 12:20:00,43.47,43.5,43.45,43.49,23500.0,23.7505,23.7669,23.7396,23.7615,23500.0
2015-04-28 12:25:00,43.49,43.49,43.4,43.41,64600.0,23.7615,23.7615,23.7123,23.7178,64600.0
2015-04-28 12:30:00,43.42,43.48,43.41,43.46,28600.0,23.7232,23.756,23.7178,23.7451,28600.0
2015-04-28 12:35:00,43.45,43.46,43.43,43.45,20100.0,23.7396,23.7451,23.7287,23.7396,20100.0
2015-04-28 12:40:00,43.44,43.48,43.44,43.47,21400.0,23.7341,23.756,23.7341,23.7505,21400.0
2015-04-28 12:45:00,43.46,43.48,43.42,43.42,89900.0,23.7451,23.756,23.7232,23.7232,89900.0
2015-04-28 12:50:00,43.42,43.44,43.38,43.43,66700.0,23.7232,23.7341,23.7014,23.7287,66700.0
2015-04-28 12:55:00,43.44,43.46,43.42,43.44,37700.0,23.7341,23.7451,23.7232,23.7341,37700.0
2015-04-28 13:00:00,43.44,43.45,43.43,43.43,28600.0,23.7341,23.7396,23.7287,23.7287,28600.0
2015-04-28 13:05:00,43.43,43.46,43.42,43.43,21200.0,23.7287,23.7451,23.7232,23.7287,21200.0
2015-04-28 13:10:00,43.44,43.45,43.42,43.43,22100.0,23.7341,23.7396,23.7232,23.7287,22100.0
2015-04-28 13:15:00,43.42,43.44,43.42,43.43,16900.0,23.7232,23.7341,23.7232,23.7287,16900.0
2015-04-28 13:20:00,43.43,43.45,43.42,43.44,21900.0,23.7287,23.7396,23.7232,23.7341,21900.0
2015-04-28 13:25:00,43.44,43.45,43.41,43.43,22600.0,23.7341,23.7396,23.7178,23.7287,22600.0
2015-04-28 13:30:00,43.43,43.43,43.41,43.42,31700.0,23.7287,23.7287,23.7178,23.7232,31700.0
2015-04-28 13:35:00,43.41,43.46,43.41,43.46,19200.0,23.7178,23.7451,23.7178,23.7451,19200.0
2015-04-28 13:40:00,43.46,43.47,43.45,43.46,31600.0,23.7451,23.7505,23.7396,23.7451,31600.0
2015-04-28 13:45:00,43.46,43.48,43.45,43.46,19200.0,23.7451,23.756,23.7396,23.7451,19200.0
2015-04-28 13:50:00,43.45,43.47,43.45,43.46,30700.0,23.7396,23.7505,23.7396,23.7451,30700.0
2015-04-28 13:55:00,43.46,43.47,43.46,43.47,13700.0,23.7451,23.7505,23.7451,23.7505,13700.0
2015-04-28 14:00:00,43.47,43.47,43.41,43.44,48700.0,23.7505,23.7505,23.7178,23.7341,48700.0
2015-04-28 14:05:00,43.43,43.46,43.42,43.45,35200.0,23.7287,23.7451,23.7232,23.7396,35200.0
2015-04-28 14:10:00,43.45,43.48,43.44,43.46,30200.0,23.7396,23.756,23.7341,23.7451,30200.0
2015-04-28 14:15:00,43.46,43.49,43.45,43.48,23800.0,23.7451,23.7615,23.7396,23.756,23800.0
2015-04-28 14:20:00,43.48,43.5,43.46,43.5,40200.0,23.756,23.7669,23.7451,23.7669,40200.0
2015-04-28 14:25:00,43.5,43.54,43.49,43.51,48100.0,23.7669,23.7888,23.7615,23.7724,48100.0
2015-04-28 14:30:00,43.51,43.53,43.49,43.52,36700.0,23.7724,23.7833,23.7615,23.7779,36700.0
2015-04-28 14:35:00,43.51,43.54,43.51,43.54,38900.0,23.7724,23.7888,23.7724,23.7888,38900.0
2015-04-28 14:40:00,43.54,43.55,43.53,43.55,29600.0,23.7888,23.7942,23.7833,23.7942,29600.0
2015-04-28 14:45:00,43.55,43.55,43.52,43.53,56600.0,23.7942,23.7942,23.7779,23.7833,56600.0
2015-04-28 14:50:00,43.53,43.54,43.49,43.5,65100.0,23.7833,23.7888,23.7615,23.7669,65100.0
2015-04-28 14:55:00,43.49,43.52,43.46,43.52,39400.0,23.7615,23.7779,23.7451,23.7779,39400.0
2015-04-28 15:00:00,43.52,43.53,43.5,43.53,33500.0,23.7779,23.7833,23.7669,23.7833,33500.0
2015-04-28 15:05:00,43.53,43.58,43.53,43.58,55700.0,23.7833,23.8106,23.7833,23.8106,55700.0
2015-04-28 15:10:00,43.58,43.58,43.54,43.54,51700.0,23.8106,23.8106,23.7888,23.7888,51700.0
2015-04-28 15:15:00,43.55,43.57,43.51,43.51,129600.0,23.7942,23.8052,23.7724,23.7724,129600.0
2015-04-28 15:20:00,43.51,43.52,43.49,43.5,48700.0,23.7724,23.7779,23.7615,23.7669,48700.0
2015-04-28 15:25:00,43.5,43.5,43.48,43.48,153900.0,23.7669,23.7669,23.756,23.756,153900.0
2015-04-28 15:30:00,43.49,43.49,43.46,43.46,153600.0,23.7615,23.7615,23.7451,23.7451,153600.0
2015-04-28 15:35:00,43.47,43.47,43.42,43.43,132500.0,23.7505,23.7505,23.7232,23.7287,132500.0
2015-04-28 15:40:00,43.44,43.45,43.41,43.42,132100.0,23.7341,23.7396,23.7178,23.7232,132100.0
2015-04-28 15:45:00,43.42,43.44,43.39,43.43,220200.0,23.7232,23.7341,23.7068,23.7287,220200.0
2015-04-28 15:50:00,43.44,43.47,43.41,43.44,209000.0,23.7341,23.7505,23.7178,23.7341,209000.0
2015-04-28 15:55:00,43.43,43.47,43.42,43.46,258300.0,23.7287,23.7505,23.7232,23.7451,258300.0
2015-04-29 09:30:00,43.39,43.46,43.35,43.42,304700.0,23.7068,23.7451,23.685,23.7232,304700.0
2015-04-29 09:35:00,43.41,43.48,43.38,43.41,190200.0,23.7178,23.756,23.7014,23.7178,190200.0
2015-04-29 09:40:00,43.42,43.43,43.33,43.34,212900.0,23.7232,23.7287,23.674,23.6795,212900.0
2015-04-29 09:45:00,43.34,43.38,43.26,43.35,157100.0,23.6795,23.7014,23.6358,23.685,157100.0
2015-04-29 09:50:00,43.36,43.45,43.33,43.34,115200.0,23.6904,23.7396,23.674,23.6795,115200.0
2015-04-29 09:55:00,43.34,43.41,43.32,43.39,172300.0,23.6795,23.7178,23.6686,23.7068,172300.0
2015-04-29 10:00:00,43.4,43.41,43.28,43.32,129200.0,23.7123,23.7178,23.6467,23.6686,129200.0
2015-04-29 10:05:00,43.33,43.35,43.22,43.26,138100.0,23.674,23.685,23.6139,23.6358,138100.0
2015-04-29 10:10:00,43.26,43.27,43.15,43.19,267600.0,23.6358,23.6413,23.5757,23.5976,267600.0
2015-04-29 10:15:00,43.19,43.28,43.17,43.27,103100.0,23.5976,23.6467,23.5866,23.6413,103100.0
2015-04-29 10:20:00,43.27,43.28,43.09,43.09,189600.0,23.6413,23.6467,23.5429,23.5429,189600.0
2015-04-29 10:25:00,43.1,43.37,43.09,43.35,63800.0,23.5484,23.6959,23.5429,23.685,63800.0
2015-04-29 10:30:00,43.36,43.5,43.34,43.47,308900.0,23.6904,23.7669,23.6795,23.7505,308900.0
2015-04-29 10:35:00,43.47,43.5,43.42,43.46,111600.0,23.7505,23.7669,23.7232,23.7451,111600.0
2015-04-29 10:40:00,43.46,43.46,43.42,43.44,87100.0,23.7451,23.7451,23.7232,23.7341,87100.0
2015-04-29 10:45:00,43.45,43.49,43.42,43.48,91500.0,23.7396,23.7615,23.7232,23.756,91500.0
2015-04-29 10:50:00,43.48,43.57,43.47,43.55,155200.0,23.756,23.8052,23.7505,23.7942,155200.0
2015-04-29 10:55:00,43.56,43.58,43.53,43.58,163100.0,23.7997,23.8106,23.7833,23.8106,163100.0
2015-04-29 11:00:00,43.58,43.69,43.58,43.65,204200.0,23.8106,23.8707,23.8106,23.8489,204200.0
2015-04-29 11:05:00,43.64,43.65,43.53,43.54,175700.0,23.8434,23.8489,23.7833,23.7888,175700.0
2015-04-29 11:10:00,43.53,43.56,43.5,43.5,74200.0,23.7833,23.7997,23.7669,23.7669,74200.0
2015-04-29 11:15:00,43.5,43.51,43.42,43.46,56900.0,23.7669,23.7724,23.7232,23.7451,56900.0
2015-04-29 11:20:00,43.46,43.52,43.43,43.44,98400.0,23.7451,23.7779,23.7287,23.7341,98400.0
2015-04-29 11:25:00,43.44,43.44,43.35,43.36,136600.0,23.7341,23.7341,23.685,23.6904,136600.0
2015-04-29 11:30:00,43.37,43.39,43.28,43.33,111900.0,23.6959,23.7068,23.6467,23.674,111900.0
2015-04-29 11:35:00,43.32,43.38,43.32,43.38,67100.0,23.6686,23.7014,23.6686,23.7014,67100.0
2015-04-29 11:40:00,43.39,43.47,43.38,43.45,58100.0,23.7068,23.7505,23.7014,23.7396,58100.0
2015-04-29 11:45:00,43.45,43.51,43.45,43.5,44100.0,23.7396,23.7724,23.7396,23.7669,44100.0
2015-04-29 11:50:00,43.51,43.54,43.47,43.51,79000.0,23.7724,23.7888,23.7505,23.7724,79000.0
2015-04-29 11:55:00,43.52,43.53,43.48,43.52,36500.0,23.7779,23.7833,23.756,23.7779,36500.0
2015-04-29 12:00:00,43.52,43.54,43.5,43.51,40400.0,23.7779,23.7888,23.7669,23.7724,40400.0
2015-04-29 12:05:00,43.51,43.52,43.49,43.51,70800.0,23.7724,23.7779,23.7615,23.7724,70800.0
2015-04-29 12:10:00,43.52,43.55,43.51,43.51,113500.0,23.7779,23.7942,23.7724,23.7724,113500.0
2015-04-29 12:15:00,43.52,43.55,43.51,43.55,70400.0,23.7779,23.7942,23.7724,23.7942,70400.0
2015-04-29 12:20:00,43.55,43.61,43.54,43.59,49800.0,23.7942,23.827,23.7888,23.8161,49800.0
2015-04-29 12:25:00,43.59,43.6,43.53,43.53,48200.0,23.8161,23.8216,23.7833,23.7833,48200.0
2015-04-29 12:30:00,43.52,43.56,43.5,43.55,52000.0,23.7779,23.7997,23.7669,23.7942,52000.0
2015-04-29 12:35:00,43.56,43.57,43.54,43.55,56100.0,23.7997,23.8052,23.7888,23.7942,56100.0
2015-04-29 12:40:00,43.55,43.6,43.54,43.6,54600.0,23.7942,23.8216,23.7888,23.8216,54600.0
2015-04-29 12:45:00,43.6,43.62,43.58,43.59,35500.0,23.8216,23.8325,23.8106,23.8161,35500.0
2015-04-29 12:50:00,43.58,43.6,43.53,43.55,126400.0,23.8106,23.8216,23.7833,23.7942,126400.0
2015-04-29 12:55:00,43.54,43.58,43.53,43.54,62900.0,23.7888,23.8106,23.7833,23.7888,62900.0
2015-04-29 13:00:00,43.55,43.56,43.53,43.55,27800.0,23.7942,23.7997,23.7833,23.7942,27800.0
2015-04-29 13:05:00,43.55,43.56,43.54,43.54,38200.0,23.7942,23.7997,23.7888,23.7888,38200.0
2015-04-29 13:10:00,43.54,43.54,43.51,43.53,33500.0,23.7888,23.7888,23.7724,23.7833,33500.0
2015-04-29 13:15:00,43.54,43.56,43.53,43.54,28300.0,23.7888,23.7997,23.7833,23.7888,28300.0
2015-04-29 13:20:00,43.55,43.56,43.52,43.53,36800.0,23.7942,23.7997,23.7779,23.7833,36800.0
2015-04-29 13:25:00,43.53,43.55,43.51,43.52,27600.0,23.7833,23.7942,23.7724,23.7779,27600.0
2015-04-29 13:30:00,43.52,43.55,43.51,43.54,33700.0,23.7779,23.7942,23.7724,23.7888,33700.0
2015-04-29 13:35:00,43.55,43.57,43.54,43.57,26000.0,23.7942,23.8052,23.7888,23.8052,26000.0
2015-04-29 13:40:00,43.57,43.58,43.55,43.58,60600.0,23.8052,23.8106,23.7942,23.8106,60600.0
2015-04-29 13:45:00,43.58,43.58,43.54,43.57,48800.0,23.8106,23.8106,23.7888,23.8052,48800.0
2015-04-29 13:50:00,43.57,43.58,43.53,43.53,50700.0,23.8052,23.8106,23.7833,23.7833,50700.0
2015-04-29 13:55:00,43.53,43.56,43.52,43.56,39000.0,23.7833,23.7997,23.7779,23.7997,39000.0
2015-04-29 14:00:00,43.56,43.59,43.46,43.49,99900.0,23.7997,23.8161,23.7451,23.7615,99900.0
2015-04-29 14:05:00,43.51,43.57,43.44,43.46,49600.0,23.7724,23.8052,23.7341,23.7451,49600.0
2015-04-29 14:10:00,43.46,43.51,43.42,43.44,40200.0,23.7451,23.7724,23.7232,23.7341,40200.0
2015-04-29 14:15:00,43.44,43.52,43.43,43.51,38200.0,23.7341,23.7779,23.7287,23.7724,38200.0
2015-04-29 14:20:00,43.51,43.58,43.5,43.55,41900.0,23.7724,23.8106,23.7669,23.7942,41900.0
2015-04-29 14:25:00,43.55,43.58,43.52,43.54,22700.0,23.7942,23.8106,23.7779,23.7888,22700.0
2015-04-29 14:30:00,43.54,43.58,43.53,43.57,33400.0,23.7888,23.8106,23.7833,23.8052,33400.0
2015-04-29 14:35:00,43.57,43.57,43.54,43.56,24800.0,23.8052,23.8052,23.7888,23.7997,24800.0
2015-04-29 14:40:00,43.56,43.59,43.55,43.58,35800.0,23.7997,23.8161,23.7942,23.8106,35800.0
2015-04-29 14:45:00,43.58,43.59,43.54,43.55,20800.0,23.8106,23.8161,23.7888,23.7942,20800.0
2015-04-29 14:50:00,43.54,43.58,43.53,43.58,41100.0,23.7888,23.8106,23.7833,23.8106,41100.0
2015-04-29 14:55:00,43.58,43.58,43.56,43.58,15800.0,23.8106,23.8106,23.7997,23.8106,15800.0
2015-04-29 15:00:00,43.57,43.59,43.52,43.54,28800.0,23.8052,23.8161,23.7779,23.7888,28800.0
2015-04-29 15:05:00,43.54,43.56,43.51,43.54,22400.0,23.7888,23.7997,23.7724,23.7888,22400.0
2015-04-29 15:10:00,43.55,43.56,43.51,43.56,24700.0,23.7942,23.7997,23.7724,23.7997,24700.0
2015-04-29 15:15:00,43.56,43.59,43.55,43.59,40800.0,23.7997,23.8161,23.7942,23.8161,40800.0
2015-04-29 15:20:00,43.58,43.58,43.56,43.57,23100.0,23.8106,23.8106,23.7997,23.8052,23100.0
2015-04-29 15:25:00,43.57,43.59,43.56,43.59,25900.0,23.8052,23.8161,23.7997,23.8161,25900.0
2015-04-29 15:30:00,43.59,43.61,43.58,43.61,34100.0,23.8161,23.827,23.8106,23.827,34100.0
2015-04-29 15:35:00,43.62,43.63,43.59,43.61,59000.0,23.8325,23.838,23.8161,23.827,59000.0
2015-04-29 15:40:00,43.61,43.61,43.57,43.57,67000.0,23.827,23.827,23.8052,23.8052,67000.0
2015-04-29 15:45:00,43.57,43.6,43.57,43.59,44700.0,23.8052,23.8216,23.8052,23.8161,44700.0
2015-04-29 15:50:00,43.59,43.59,43.58,43.59,46700.0,23.8161,23.8161,23.8106,23.8161,46700.0
2015-04-29 15:55:00,43.58,43.61,43.58,43.59,154600.0,23.8106,23.827,23.8106,23.8161,154600.0
2015-04-30 09:30:00,43.43,43.5,43.4,43.44,189900.0,23.7287,23.7669,23.7123,23.7341,189900.0
2015-04-30 09:35:00,43.44,43.44,43.27,43.27,90100.0,23.7341,23.7341,23.6413,23.6413,90100.0
2015-04-30 09:40:00,43.26,43.28,43.17,43.21,119400.0,23.6358,23.6467,23.5866,23.6085,119400.0
2015-04-30 09:45:00,43.22,43.31,43.21,43.3,69000.0,23.6139,23.6631,23.6085,23.6577,69000.0
2015-04-30 09:50:00,43.29,43.31,43.21,43.3,41900.0,23.6522,23.6631,23.6085,23.6577,41900.0
2015-04-30 09:55:00,43.29,43.37,43.28,43.29,69100.0,23.6522,23.6959,23.6467,23.6522,69100.0
2015-04-30 10:00:00,43.3,43.3,43.21,43.23,49200.0,23.6577,23.6577,23.6085,23.6194,49200.0
2015-04-30 10:05:00,43.23,43.25,43.19,43.2,55300.0,23.6194,23.6303,23.5976,23.603,55300.0
2015-04-30 10:10:00,43.2,43.2,43.15,43.18,50500.0,23.603,23.603,23.5757,23.5921,50500.0
2015-04-30 10:15:00,43.19,43.28,43.17,43.28,63900.0,23.5976,23.6467,23.5866,23.6467,63900.0
2015-04-30 10:20:00,43.27,43.27,43.19,43.22,64600.0,23.6413,23.6413,23.5976,23.6139,64600.0
2015-04-30 10:25:00,43.21,43.25,43.2,43.24,52900.0,23.6085,23.6303,23.603,23.6249,52900.0
2015-04-30 10:30:00,43.24,43.29,43.2,43.21,50400.0,23.6249,23.6522,23.603,23.6085,50400.0
2015-04-30 10:35:00,43.21,43.23,43.17,43.23,40200.0,23.6085,23.6194,23.5866,23.6194,40200.0
2015-04-30 10:40:00,43.22,43.24,43.18,43.2,35200.0,23.6139,23.6249,23.5921,23.603,35200.0
2015-04-30 10:45:00,43.21,43.32,43.19,43.3,85000.0,23.6085,23.6686,23.5976,23.6577,85000.0
2015-04-30 10:50:00,43.31,43.31,43.23,43.25,64500.0,23.6631,23.6631,23.6194,23.6303,64500.0
2015-04-30 10:55:00,43.25,43.36,43.24,43.32,61000.0,23.6303,23.6904,23.6249,23.6686,61000.0
2015-04-30 11:00:00,43.32,43.38,43.31,43.36,43300.0,23.6686,23.7014,23.6631,23.6904,43300.0
2015-04-30 11:05:00,43.36,43.38,43.31,43.31,64000.0,23.6904,23.7014,23.6631,23.6631,64000.0
2015-04-30 11:10:00,43.32,43.36,43.32,43.35,94100.0,23.6686,23.6904,23.6686,23.685,94100.0
2015-04-30 11:15:00,43.35,43.42,43.33,43.42,64200.0,23.685,23.7232,23.674,23.7232,64200.0
2015-04-30 11:20:00,43.42,43.47,43.42,43.44,70300.0,23.7232,23.7505,23.7232,23.7341,70300.0
2015-04-30 11:25:00,43.43,43.47,43.39,43.45,92800.0,23.7287,23.7505,23.7068,23.7396,92800.0
2015-04-30 11:30:00,43.45,43.49,43.28,43.29,323400.0,23.7396,23.7615,23.6467,23.6522,323400.0
2015-04-30 11:35:00,43.3,43.32,43.25,43.27,102600.0,23.6577,23.6686,23.6303,23.6413,102600.0
2015-04-30 11:40:00,43.28,43.32,43.26,43.31,32200.0,23.6467,23.6686,23.6358,23.6631,32200.0
2015-04-30 11:45:00,43.31,43.36,43.31,43.36,23400.0,23.6631,23.6904,23.6631,23.6904,23400.0
2015-04-30 11:50:00,43.35,43.36,43.33,43.34,21400.0,23.685,23.6904,23.674,23.6795,21400.0
2015-04-30 11:55:00,43.33,43.35,43.3,43.3,27400.0,23.674,23.685,23.6577,23.6577,27400.0
2015-04-30 12:00:00,43.3,43.35,43.27,43.34,52500.0,23.6577,23.685,23.6413,23.6795,52500.0
2015-04-30 12:05:00,43.34,43.4,43.33,43.38,68000.0,23.6795,23.7123,23.674,23.7014,68000.0
2015-04-30 12:10:00,43.39,43.4,43.36,43.39,29300.0,23.7068,23.7123,23.6904,23.7068,29300.0
2015-04-30 12:15:00,43.39,43.41,43.37,43.38,43100.0,23.7068,23.7178,23.6959,23.7014,43100.0
2015-04-30 12:20:00,43.39,43.39,43.34,43.34,29400.0,23.7068,23.7068,23.6795,23.6795,29400.0
2015-04-30 12:25:00,43.34,43.35,43.31,43.32,33600.0,23.6795,23.685,23.6631,23.6686,33600.0
2015-04-30 12:30:00,43.32,43.32,43.25,43.27,54100.0,23.6686,23.6686,23.6303,23.6413,54100.0
2015-04-30 12:35:00,43.27,43.29,43.25,43.25,37800.0,23.6413,23.6522,23.6303,23.6303,37800.0
2015-04-30 12:40:00,43.25,43.29,43.25,43.25,34100.0,23.6303,23.6522,23.6303,23.6303,34100.0
2015-04-30 12:45:00,43.26,43.27,43.24,43.25,34300.0,23.6358,23.6413,23.6249,23.6303,34300.0
2015-04-30 12:50:00,43.25,43.26,43.2,43.22,54800.0,23.6303,23.6358,23.603,23.6139,54800.0
2015-04-30 12:55:00,43.21,43.23,43.2,43.23,32700.0,23.6085,23.6194,23.603,23.6194,32700.0
2015-04-30 13:00:00,43.23,43.25,43.2,43.23,25100.0,23.6194,23.6303,23.603,23.6194,25100.0
2015-04-30 13:05:00,43.23,43.26,43.22,43.23,41000.0,23.6194,23.6358,23.6139,23.6194,41000.0
2015-04-30 13:10:00,43.23,43.29,43.23,43.28,51500.0,23.6194,23.6522,23.6194,23.6467,51500.0
2015-04-30 13:15:00,43.28,43.28,43.24,43.26,21900.0,23.6467,23.6467,23.6249,23.6358,21900.0
2015-04-30 13:20:00,43.27,43.28,43.22,43.22,16600.0,23.6413,23.6467,23.6139,23.6139,16600.0
2015-04-30 13:25:00,43.23,43.23,43.19,43.22,32100.0,23.6194,23.6194,23.5976,23.6139,32100.0
2015-04-30 13:30:00,43.22,43.27,43.22,43.26,31200.0,23.6139,23.6413,23.6139,23.6358,31200.0
2015-04-30 13:35:00,43.26,43.29,43.24,43.25,37700.0,23.6358,23.6522,23.6249,23.6303,37700.0
2015-04-30 13:40:00,43.24,43.3,43.24,43.29,22200.0,23.6249,23.6577,23.6249,23.6522,22200.0
2015-04-30 13:45:00,43.29,43.32,43.28,43.3,31400.0,23.6522,23.6686,23.6467,23.6577,31400.0
2015-04-30 13:50:00,43.3,43.33,43.29,43.33,36300.0,23.6577,23.674,23.6522,23.674,36300.0
2015-04-30 13:55:00,43.32,43.37,43.32,43.33,63500.0,23.6686,23.6959,23.6686,23.674,63500.0
2015-04-30 14:00:00,43.33,43.34,43.31,43.33,39700.0,23.674,23.6795,23.6631,23.674,39700.0
2015-04-30 14:05:00,43.33,43.35,43.31,43.32,33800.0,23.674,23.685,23.6631,23.6686,33800.0
2015-04-30 14:10:00,43.32,43.34,43.31,43.32,36200.0,23.6686,23.6795,23.6631,23.6686,36200.0
2015-04-30 14:15:00,43.33,43.34,43.31,43.34,28600.0,23.674,23.6795,23.6631,23.6795,28600.0
2015-04-30 14:20:00,43.35,43.35,43.32,43.32,59600.0,23.685,23.685,23.6686,23.6686,59600.0
2015-04-30 14:25:00,43.33,43.33,43.28,43.3,54700.0,23.674,23.674,23.6467,23.6577,54700.0
2015-04-30 14:30:00,43.3,43.3,43.27,43.3,73300.0,23.6577,23.6577,23.6413,23.6577,73300.0
2015-04-30 14:35:00,43.3,43.35,43.28,43.34,74900.0,23.6577,23.685,23.6467,23.6795,74900.0
2015-04-30 14:40:00,43.33,43.35,43.32,43.35,43300.0,23.674,23.685,23.6686,23.685,43300.0
2015-04-30 14:45:00,43.35,43.36,43.28,43.29,73700.0,23.685,23.6904,23.6467,23.6522,73700.0
2015-04-30 14:50:00,43.29,43.33,43.27,43.33,172000.0,23.6522,23.674,23.6413,23.674,172000.0
2015-04-30 14:55:00,43.32,43.33,43.25,43.28,38900.0,23.6686,23.674,23.6303,23.6467,38900.0
2015-04-30 15:00:00,43.27,43.3,43.21,43.23,112300.0,23.6413,23.6577,23.6085,23.6194,112300.0
2015-04-30 15:05:00,43.23,43.26,43.22,43.23,43300.0,23.6194,23.6358,23.6139,23.6194,43300.0
2015-04-30 15:10:00,43.23,43.23,43.2,43.22,57000.0,23.6194,23.6194,23.603,23.6139,57000.0
2015-04-30 15:15:00,43.22,43.23,43.17,43.21,75100.0,23.6139,23.6194,23.5866,23.6085,75100.0
2015-04-30 15:20:00,43.2,43.25,43.2,43.22,53000.0,23.603,23.6303,23.603,23.6139,53000.0
2015-04-30 15:25:00,43.22,43.23,43.19,43.22,53400.0,23.6139,23.6194,23.5976,23.6139,53400.0
2015-04-30 15:30:00,43.22,43.27,43.2,43.25,85600.0,23.6139,23.6413,23.603,23.6303,85600.0
2015-04-30 15:35:00,43.24,43.26,43.21,43.22,74100.0,23.6249,23.6358,23.6085,23.6139,74100.0
2015-04-30 15:40:00,43.22,43.24,43.19,43.2,90000.0,23.6139,23.6249,23.5976,23.603,90000.0
2015-04-30 15:45:00,43.2,43.22,43.16,43.17,169000.0,23.603,23.6139,23.5812,23.5866,169000.0
2015-04-30 15:50:00,43.17,43.18,43.16,43.17,94100.0,23.5866,23.5921,23.5812,23.5866,94100.0
2015-04-30 15:55:00,43.17,43.23,43.14,43.16,343800.0,23.5866,23.6194,23.5702,23.5812,343800.0
2015-05-01 09:30:00,42.82,42.83,42.73,42.76,310500.0,23.3954,23.4009,23.3462,23.3626,310500.0
2015-05-01 09:35:00,42.77,42.86,42.76,42.78,142800.0,23.3681,23.4173,23.3626,23.3735,142800.0
2015-05-01 09:40:00,42.76,42.78,42.66,42.68,108400.0,23.3626,23.3735,23.308,23.3189,108400.0
2015-05-01 09:45:00,42.68,42.73,42.63,42.71,97500.0,23.3189,23.3462,23.2916,23.3353,97500.0
2015-05-01 09:50:00,42.71,42.77,42.67,42.77,106000.0,23.3353,23.3681,23.3134,23.3681,106000.0
2015-05-01 09:55:00,42.75,42.8,42.64,42.67,115600.0,23.3572,23.3845,23.2971,23.3134,115600.0
2015-05-01 10:00:00,42.67,42.76,42.64,42.64,94400.0,23.3134,23.3626,23.2971,23.2971,94400.0
2015-05-01 10:05:00,42.64,42.68,42.58,42.59,79900.0,23.2971,23.3189,23.2643,23.2697,79900.0
2015-05-01 10:10:00,42.59,42.61,42.53,42.57,61200.0,23.2697,23.2807,23.2369,23.2588,61200.0
2015-05-01 10:15:00,42.57,42.6,42.53,42.58,90700.0,23.2588,23.2752,23.2369,23.2643,90700.0
2015-05-01 10:20:00,42.58,42.6,42.52,42.54,97900.0,23.2643,23.2752,23.2315,23.2424,97900.0
2015-05-01 10:25:00,42.54,42.56,42.51,42.53,75600.0,23.2424,23.2533,23.226,23.2369,75600.0
2015-05-01 10:30:00,42.52,42.6,42.52,42.6,74600.0,23.2315,23.2752,23.2315,23.2752,74600.0
2015-05-01 10:35:00,42.61,42.67,42.61,42.66,328500.0,23.2807,23.3134,23.2807,23.308,328500.0
2015-05-01 10:40:00,42.66,42.74,42.66,42.7,186900.0,23.308,23.3517,23.308,23.3298,186900.0
2015-05-01 10:45:00,42.69,42.72,42.65,42.65,53600.0,23.3244,23.3408,23.3025,23.3025,53600.0
2015-05-01 10:50:00,42.65,42.69,42.62,42.67,61100.0,23.3025,23.3244,23.2861,23.3134,61100.0
2015-05-01 10:55:00,42.67,42.69,42.61,42.61,38300.0,23.3134,23.3244,23.2807,23.2807,38300.0
2015-05-01 11:00:00,42.62,42.63,42.56,42.56,52900.0,23.2861,23.2916,23.2533,23.2533,52900.0
2015-05-01 11:05:00,42.57,42.62,42.56,42.58,42300.0,23.2588,23.2861,23.2533,23.2643,42300.0
2015-05-01 11:10:00,42.58,42.59,42.55,42.57,44700.0,23.2643,23.2697,23.2479,23.2588,44700.0
2015-05-01 11:15:00,42.57,42.59,42.51,42.52,64300.0,23.2588,23.2697,23.226,23.2315,64300.0
2015-05-01 11:20:00,42.53,42.55,42.51,42.53,57100.0,23.2369,23.2479,23.226,23.2369,57100.0
2015-05-01 11:25:00,42.52,42.54,42.45,42.48,174700.0,23.2315,23.2424,23.1932,23.2096,174700.0
2015-05-01 11:30:00,42.49,42.57,42.48,42.56,150000.0,23.2151,23.2588,23.2096,23.2533,150000.0
2015-05-01 11:35:00,42.55,42.58,42.52,42.54,172900.0,23.2479,23.2643,23.2315,23.2424,172900.0
2015-05-01 11:40:00,42.55,42.61,42.53,42.61,96800.0,23.2479,23.2807,23.2369,23.2807,96800.0
2015-05-01 11:45:00,42.6,42.65,42.59,42.65,84900.0,23.2752,23.3025,23.2697,23.3025,84900.0
2015-05-01 11:50:00,42.65,42.68,42.6,42.68,83700.0,23.3025,23.3189,23.2752,23.3189,83700.0
2015-05-01 11:55:00,42.68,42.72,42.67,42.7,69900.0,23.3189,23.3408,23.3134,23.3298,69900.0
2015-05-01 12:00:00,42.69,42.77,42.69,42.75,71300.0,23.3244,23.3681,23.3244,23.3572,71300.0
2015-05-01 12:05:00,42.74,42.75,42.67,42.68,41800.0,23.3517,23.3572,23.3134,23.3189,41800.0
2015-05-01 12:10:00,42.69,42.75,42.68,42.72,92600.0,23.3244,23.3572,23.3189,23.3408,92600.0
2015-05-01 12:15:00,42.73,42.79,42.69,42.7,183500.0,23.3462,23.379,23.3244,23.3298,183500.0
2015-05-01 12:20:00,42.7,42.7,42.69,42.7,17400.0,23.3298,23.3298,23.3244,23.3298,17400.0
2015-05-01 12:25:00,42.7,42.74,42.69,42.74,52600.0,23.3298,23.3517,23.3244,23.3517,52600.0
2015-05-01 12:30:00,42.73,42.75,42.72,42.74,46200.0,23.3462,23.3572,23.3408,23.3517,46200.0
2015-05-01 12:35:00,42.74,42.75,42.68,42.7,29000.0,23.3517,23.3572,23.3189,23.3298,29000.0
2015-05-01 12:40:00,42.7,42.75,42.69,42.75,56900.0,23.3298,23.3572,23.3244,23.3572,56900.0
2015-05-01 12:45:00,42.75,42.76,42.73,42.73,38300.0,23.3572,23.3626,23.3462,23.3462,38300.0
2015-05-01 12:50:00,42.73,42.75,42.73,42.73,36200.0,23.3462,23.3572,23.3462,23.3462,36200.0
2015-05-01 12:55:00,42.73,42.76,42.73,42.75,56700.0,23.3462,23.3626,23.3462,23.3572,56700.0
2015-05-01 13:00:00,42.75,42.8,42.75,42.8,66200.0,23.3572,23.3845,23.3572,23.3845,66200.0
2015-05-01 13:05:00,42.8,42.83,42.79,42.82,63500.0,23.3845,23.4009,23.379,23.3954,63500.0
2015-05-01 13:10:00,42.82,42.83,42.81,42.82,26100.0,23.3954,23.4009,23.3899,23.3954,26100.0
2015-05-01 13:15:00,42.82,42.92,42.82,42.92,42900.0,23.3954,23.45,23.3954,23.45,42900.0
2015-05-01 13:20:00,42.91,42.92,42.88,42.89,50500.0,23.4446,23.45,23.4282,23.4336,50500.0
2015-05-01 13:25:00,42.89,42.93,42.89,42.92,25300.0,23.4336,23.4555,23.4336,23.45,25300.0
2015-05-01 13:30:00,42.93,42.97,42.92,42.96,90300.0,23.4555,23.4774,23.45,23.4719,90300.0
2015-05-01 13:35:00,42.96,42.99,42.95,42.98,50400.0,23.4719,23.4883,23.4664,23.4828,50400.0
2015-05-01 13:40:00,42.98,43.07,42.97,43.07,125300.0,23.4828,23.532,23.4774,23.532,125300.0
2015-05-01 13:45:00,43.06,43.1,43.03,43.1,108500.0,23.5265,23.5484,23.5101,23.5484,108500.0
2015-05-01 13:50:00,43.1,43.14,43.09,43.1,97200.0,23.5484,23.5702,23.5429,23.5484,97200.0
2015-05-01 13:55:00,43.1,43.11,43.07,43.07,82200.0,23.5484,23.5538,23.532,23.532,82200.0
2015-05-01 14:00:00,43.08,43.1,43.07,43.09,79800.0,23.5375,23.5484,23.532,23.5429,79800.0
2015-05-01 14:05:00,43.09,43.15,43.08,43.15,33300.0,23.5429,23.5757,23.5375,23.5757,33300.0
2015-05-01 14:10:00,43.14,43.18,43.14,43.17,67900.0,23.5702,23.5921,23.5702,23.5866,67900.0
2015-05-01 14:15:00,43.17,43.18,43.14,43.14,56700.0,23.5866,23.5921,23.5702,23.5702,56700.0
2015-05-01 14:20:00,43.14,43.16,43.12,43.15,63100.0,23.5702,23.5812,23.5593,23.5757,63100.0
2015-05-01 14:25:00,43.16,43.29,43.15,43.29,108200.0,23.5812,23.6522,23.5757,23.6522,108200.0
2015-05-01 14:30:00,43.28,43.3,43.24,43.29,81400.0,23.6467,23.6577,23.6249,23.6522,81400.0
2015-05-01 14:35:00,43.28,43.3,43.26,43.29,51300.0,23.6467,23.6577,23.6358,23.6522,51300.0
2015-05-01 14:40:00,43.29,43.32,43.28,43.31,174500.0,23.6522,23.6686,23.6467,23.6631,174500.0
2015-05-01 14:45:00,43.31,43.36,43.29,43.31,145100.0,23.6631,23.6904,23.6522,23.6631,145100.0
2015-05-01 14:50:00,43.32,43.35,43.26,43.31,132800.0,23.6686,23.685,23.6358,23.6631,132800.0
2015-05-01 14:55:00,43.32,43.32,43.24,43.25,25300.0,23.6686,23.6686,23.6249,23.6303,25300.0
2015-05-01 15:00:00,43.25,43.28,43.23,43.27,233300.0,23.6303,23.6467,23.6194,23.6413,233300.0
2015-05-01 15:05:00,43.27,43.28,43.25,43.25,12600.0,23.6413,23.6467,23.6303,23.6303,12600.0
2015-05-01 15:10:00,43.26,43.26,43.2,43.2,56900.0,23.6358,23.6358,23.603,23.603,56900.0
2015-05-01 15:15:00,43.21,43.25,43.21,43.25,25700.0,23.6085,23.6303,23.6085,23.6303,25700.0
2015-05-01 15:20:00,43.25,43.26,43.24,43.26,76700.0,23.6303,23.6358,23.6249,23.6358,76700.0
2015-05-01 15:25:00,43.26,43.27,43.22,43.24,77400.0,23.6358,23.6413,23.6139,23.6249,77400.0
2015-05-01 15:30:00,43.24,43.3,43.24,43.28,106200.0,23.6249,23.6577,23.6249,23.6467,106200.0
2015-05-01 15:35:00,43.28,43.3,43.2,43.21,103800.0,23.6467,23.6577,23.603,23.6085,103800.0
2015-05-01 15:40:00,43.22,43.27,43.21,43.24,55200.0,23.6139,23.6413,23.6085,23.6249,55200.0
2015-05-01 15:45:00,43.25,43.26,43.24,43.25,36200.0,23.6303,23.6358,23.6249,23.6303,36200.0
2015-05-01 15:50:00,43.24,43.25,43.23,43.23,43800.0,23.6249,23.6303,23.6194,23.6194,43800.0
2015-05-01 15:55:00,43.23,43.25,43.21,43.23,119200.0,23.6194,23.6303,23.6085,23.6194,119200.0
2015-05-04 09:30:00,43.37,43.43,43.32,43.42,446800.0,23.6959,23.7287,23.6686,23.7232,446800.0
2015-05-04 09:35:00,43.43,43.51,43.42,43.5,117000.0,23.7287,23.7724,23.7232,23.7669,117000.0
2015-05-04 09:40:00,43.49,43.57,43.45,43.56,72100.0,23.7615,23.8052,23.7396,23.7997,72100.0
2015-05-04 09:45:00,43.55,43.56,43.44,43.5,66100.0,23.7942,23.7997,23.7341,23.7669,66100.0
2015-05-04 09:50:00,43.5,43.5,43.44,43.45,73600.0,23.7669,23.7669,23.7341,23.7396,73600.0
2015-05-04 09:55:00,43.46,43.53,43.45,43.5,45000.0,23.7451,23.7833,23.7396,23.7669,45000.0
2015-05-04 10:00:00,43.49,43.5,43.43,43.44,50400.0,23.7615,23.7669,23.7287,23.7341,50400.0
2015-05-04 10:05:00,43.44,43.49,43.43,43.49,49400.0,23.7341,23.7615,23.7287,23.7615,49400.0
2015-05-04 10:10:00,43.48,43.49,43.43,43.45,82500.0,23.756,23.7615,23.7287,23.7396,82500.0
2015-05-04 10:15:00,43.44,43.53,43.44,43.53,73300.0,23.7341,23.7833,23.7341,23.7833,73300.0
2015-05-04 10:20:00,43.53,43.58,43.52,43.54,80600.0,23.7833,23.8106,23.7779,23.7888,80600.0
2015-05-04 10:25:00,43.54,43.55,43.47,43.53,52100.0,23.7888,23.7942,23.7505,23.7833,52100.0
2015-05-04 10:30:00,43.54,43.57,43.5,43.52,108700.0,23.7888,23.8052,23.7669,23.7779,108700.0
2015-05-04 10:35:00,43.52,43.52,43.47,43.5,59400.0,23.7779,23.7779,23.7505,23.7669,59400.0
2015-05-04 10:40:00,43.49,43.52,43.49,43.51,26100.0,23.7615,23.7779,23.7615,23.7724,26100.0
2015-05-04 10:45:00,43.51,43.54,43.5,43.51,40100.0,23.7724,23.7888,23.7669,23.7724,40100.0
2015-05-04 10:50:00,43.51,43.54,43.51,43.51,88600.0,23.7724,23.7888,23.7724,23.7724,88600.0
2015-05-04 10:55:00,43.51,43.53,43.51,43.52,38700.0,23.7724,23.7833,23.7724,23.7779,38700.0
2015-05-04 11:00:00,43.52,43.53,43.51,43.52,34500.0,23.7779,23.7833,23.7724,23.7779,34500.0
2015-05-04 11:05:00,43.52,43.6,43.52,43.59,56100.0,23.7779,23.8216,23.7779,23.8161,56100.0
2015-05-04 11:10:00,43.59,43.6,43.57,43.59,63000.0,23.8161,23.8216,23.8052,23.8161,63000.0
2015-05-04 11:15:00,43.59,43.59,43.55,43.55,44900.0,23.8161,23.8161,23.7942,23.7942,44900.0
2015-05-04 11:20:00,43.55,43.63,43.55,43.62,70000.0,23.7942,23.838,23.7942,23.8325,70000.0
2015-05-04 11:25:00,43.62,43.62,43.57,43.58,64700.0,23.8325,23.8325,23.8052,23.8106,64700.0
2015-05-04 11:30:00,43.58,43.58,43.5,43.51,53800.0,23.8106,23.8106,23.7669,23.7724,53800.0
2015-05-04 11:35:00,43.51,43.54,43.48,43.53,41900.0,23.7724,23.7888,23.756,23.7833,41900.0
2015-05-04 11:40:00,43.53,43.55,43.52,43.55,58000.0,23.7833,23.7942,23.7779,23.7942,58000.0
2015-05-04 11:45:00,43.55,43.57,43.55,43.55,29600.0,23.7942,23.8052,23.7942,23.7942,29600.0
2015-05-04 11:50:00,43.56,43.57,43.54,43.56,28400.0,23.7997,23.8052,23.7888,23.7997,28400.0
2015-05-04 11:55:00,43.55,43.59,43.55,43.57,29700.0,23.7942,23.8161,23.7942,23.8052,29700.0
2015-05-04 12:00:00,43.57,43.58,43.55,43.56,46600.0,23.8052,23.8106,23.7942,23.7997,46600.0
2015-05-04 12:05:00,43.56,43.56,43.5,43.5,62100.0,23.7997,23.7997,23.7669,23.7669,62100.0
2015-05-04 12:10:00,43.5,43.51,43.41,43.48,154200.0,23.7669,23.7724,23.7178,23.756,154200.0
2015-05-04 12:15:00,43.48,43.5,43.43,43.48,56400.0,23.756,23.7669,23.7287,23.756,56400.0
2015-05-04 12:20:00,43.48,43.49,43.41,43.42,51000.0,23.756,23.7615,23.7178,23.7232,51000.0
2015-05-04 12:25:00,43.41,43.45,43.4,43.43,132300.0,23.7178,23.7396,23.7123,23.7287,132300.0
2015-05-04 12:30:00,43.43,43.51,43.41,43.45,55300.0,23.7287,23.7724,23.7178,23.7396,55300.0
2015-05-04 12:35:00,43.46,43.48,43.42,43.48,36900.0,23.7451,23.756,23.7232,23.756,36900.0
2015-05-04 12:40:00,43.48,43.49,43.44,43.49,28800.0,23.756,23.7615,23.7341,23.7615,28800.0
2015-05-04 12:45:00,43.48,43.5,43.45,43.48,48000.0,23.756,23.7669,23.7396,23.756,48000.0
2015-05-04 12:50:00,43.47,43.48,43.44,43.47,30300.0,23.7505,23.756,23.7341,23.7505,30300.0
2015-05-04 12:55:00,43.46,43.49,43.44,43.46,19700.0,23.7451,23.7615,23.7341,23.7451,19700.0
2015-05-04 13:00:00,43.45,43.48,43.44,43.48,37600.0,23.7396,23.756,23.7341,23.756,37600.0
2015-05-04 13:05:00,43.48,43.49,43.46,43.48,30800.0,23.756,23.7615,23.7451,23.756,30800.0
2015-05-04 13:10:00,43.49,43.52,43.46,43.5,45700.0,23.7615,23.7779,23.7451,23.7669,45700.0
2015-05-04 13:15:00,43.5,43.52,43.48,43.5,30800.0,23.7669,23.7779,23.756,23.7669,30800.0
2015-05-04 13:20:00,43.49,43.51,43.48,43.48,35100.0,23.7615,23.7724,23.756,23.756,35100.0
2015-05-04 13:25:00,43.48,43.51,43.47,43.49,36000.0,23.756,23.7724,23.7505,23.7615,36000.0
2015-05-04 13:30:00,43.5,43.5,43.46,43.46,37900.0,23.7669,23.7669,23.7451,23.7451,37900.0
2015-05-04 13:35:00,43.47,43.47,43.45,43.45,20200.0,23.7505,23.7505,23.7396,23.7396,20200.0
2015-05-04 13:40:00,43.46,43.49,43.45,43.48,28400.0,23.7451,23.7615,23.7396,23.756,28400.0
2015-05-04 13:45:00,43.47,43.5,43.47,43.5,23700.0,23.7505,23.7669,23.7505,23.7669,23700.0
2015-05-04 13:50:00,43.49,43.5,43.47,43.48,21400.0,23.7615,23.7669,23.7505,23.756,21400.0
2015-05-04 13:55:00,43.47,43.49,43.46,43.47,26300.0,23.7505,23.7615,23.7451,23.7505,26300.0
2015-05-04 14:00:00,43.47,43.52,43.47,43.51,52000.0,23.7505,23.7779,23.7505,23.7724,52000.0
2015-05-04 14:05:00,43.51,43.52,43.44,43.44,56900.0,23.7724,23.7779,23.7341,23.7341,56900.0
2015-05-04 14:10:00,43.44,43.52,43.44,43.5,53200.0,23.7341,23.7779,23.7341,23.7669,53200.0
2015-05-04 14:15:00,43.5,43.51,43.49,43.5,44800.0,23.7669,23.7724,23.7615,23.7669,44800.0
2015-05-04 14:20:00,43.5,43.51,43.49,43.49,33800.0,23.7669,23.7724,23.7615,23.7615,33800.0
2015-05-04 14:25:00,43.49,43.5,43.48,43.48,26300.0,23.7615,23.7669,23.756,23.756,26300.0
2015-05-04 14:30:00,43.49,43.49,43.44,43.45,100400.0,23.7615,23.7615,23.7341,23.7396,100400.0
2015-05-04 14:35:00,43.46,43.49,43.44,43.49,58400.0,23.7451,23.7615,23.7341,23.7615,58400.0
2015-05-04 14:40:00,43.48,43.49,43.48,43.48,18100.0,23.756,23.7615,23.756,23.756,18100.0
2015-05-04 14:45:00,43.48,43.49,43.46,43.47,30200.0,23.756,23.7615,23.7451,23.7505,30200.0
2015-05-04 14:50:00,43.46,43.47,43.44,43.44,17900.0,23.7451,23.7505,23.7341,23.7341,17900.0
2015-05-04 14:55:00,43.45,43.46,43.43,43.46,28500.0,23.7396,23.7451,23.7287,23.7451,28500.0
2015-05-04 15:00:00,43.46,43.47,43.44,43.45,28200.0,23.7451,23.7505,23.7341,23.7396,28200.0
2015-05-04 15:05:00,43.45,43.47,43.45,43.47,29300.0,23.7396,23.7505,23.7396,23.7505,29300.0
2015-05-04 15:10:00,43.47,43.47,43.46,43.46,17800.0,23.7505,23.7505,23.7451,23.7451,17800.0
2015-05-04 15:15:00,43.46,43.48,43.46,43.48,49100.0,23.7451,23.756,23.7451,23.756,49100.0
2015-05-04 15:20:00,43.48,43.48,43.46,43.46,48400.0,23.756,23.756,23.7451,23.7451,48400.0
2015-05-04 15:25:00,43.46,43.48,43.46,43.48,23500.0,23.7451,23.756,23.7451,23.756,23500.0
2015-05-04 15:30:00,43.47,43.48,43.45,43.45,54700.0,23.7505,23.756,23.7396,23.7396,54700.0
2015-05-04 15:35:00,43.45,43.47,43.45,43.46,54000.0,23.7396,23.7505,23.7396,23.7451,54000.0
2015-05-04 15:40:00,43.47,43.47,43.44,43.44,110100.0,23.7505,23.7505,23.7341,23.7341,110100.0
2015-05-04 15:45:00,43.44,43.46,43.44,43.45,56100.0,23.7341,23.7451,23.7341,23.7396,56100.0
2015-05-04 15:50:00,43.46,43.46,43.44,43.44,111900.0,23.7451,23.7451,23.7341,23.7341,111900.0
2015-05-04 15:55:00,43.44,43.45,43.41,43.42,191000.0,23.7341,23.7396,23.7178,23.7232,191000.0
2015-05-05 09:30:00,43.49,43.55,43.46,43.5,368000.0,23.7615,23.7942,23.7451,23.7669,368000.0
2015-05-05 09:35:00,43.5,43.72,43.47,43.7,130900.0,23.7669,23.8871,23.7505,23.8762,130900.0
2015-05-05 09:40:00,43.7,43.77,43.67,43.76,142300.0,23.8762,23.9144,23.8598,23.909,142300.0
2015-05-05 09:45:00,43.76,43.78,43.64,43.74,175800.0,23.909,23.9199,23.8434,23.8981,175800.0
2015-05-05 09:50:00,43.73,43.85,43.68,43.85,171200.0,23.8926,23.9582,23.8653,23.9582,171200.0
2015-05-05 09:55:00,43.84,43.85,43.75,43.78,112700.0,23.9527,23.9582,23.9035,23.9199,112700.0
2015-05-05 10:00:00,43.77,43.77,43.63,43.64,72500.0,23.9144,23.9144,23.838,23.8434,72500.0
2015-05-05 10:05:00,43.64,43.66,43.57,43.62,71100.0,23.8434,23.8543,23.8052,23.8325,71100.0
2015-05-05 10:10:00,43.62,43.72,43.61,43.72,58800.0,23.8325,23.8871,23.827,23.8871,58800.0
2015-05-05 10:15:00,43.71,43.73,43.68,43.68,70600.0,23.8817,23.8926,23.8653,23.8653,70600.0
2015-05-05 10:20:00,43.68,43.69,43.64,43.67,56400.0,23.8653,23.8707,23.8434,23.8598,56400.0
2015-05-05 10:25:00,43.67,43.7,43.66,43.67,60200.0,23.8598,23.8762,23.8543,23.8598,60200.0
2015-05-05 10:30:00,43.66,43.68,43.63,43.64,79700.0,23.8543,23.8653,23.838,23.8434,79700.0
2015-05-05 10:35:00,43.64,43.66,43.6,43.61,91800.0,23.8434,23.8543,23.8216,23.827,91800.0
2015-05-05 10:40:00,43.6,43.66,43.59,43.65,173400.0,23.8216,23.8543,23.8161,23.8489,173400.0
2015-05-05 10:45:00,43.64,43.71,43.63,43.66,153900.0,23.8434,23.8817,23.838,23.8543,153900.0
2015-05-05 10:50:00,43.66,43.71,43.66,43.68,91300.0,23.8543,23.8817,23.8543,23.8653,91300.0
2015-05-05 10:55:00,43.69,43.7,43.6,43.6,120400.0,23.8707,23.8762,23.8216,23.8216,120400.0
2015-05-05 11:00:00,43.6,43.6,43.5,43.5,93800.0,23.8216,23.8216,23.7669,23.7669,93800.0
2015-05-05 11:05:00,43.5,43.55,43.45,43.54,119800.0,23.7669,23.7942,23.7396,23.7888,119800.0
2015-05-05 11:10:00,43.53,43.56,43.49,43.52,34500.0,23.7833,23.7997,23.7615,23.7779,34500.0
2015-05-05 11:15:00,43.53,43.54,43.45,43.46,38800.0,23.7833,23.7888,23.7396,23.7451,38800.0
2015-05-05 11:20:00,43.46,43.47,43.38,43.38,46300.0,23.7451,23.7505,23.7014,23.7014,46300.0
2015-05-05 11:25:00,43.39,43.42,43.36,43.41,38100.0,23.7068,23.7232,23.6904,23.7178,38100.0
2015-05-05 11:30:00,43.41,43.41,43.28,43.32,134100.0,23.7178,23.7178,23.6467,23.6686,134100.0
2015-05-05 11:35:00,43.32,43.34,43.31,43.31,23300.0,23.6686,23.6795,23.6631,23.6631,23300.0
2015-05-05 11:40:00,43.31,43.33,43.27,43.3,42100.0,23.6631,23.674,23.6413,23.6577,42100.0
2015-05-05 11:45:00,43.29,43.32,43.26,43.29,60600.0,23.6522,23.6686,23.6358,23.6522,60600.0
2015-05-05 11:50:00,43.3,43.33,43.25,43.26,63900.0,23.6577,23.674,23.6303,23.6358,63900.0
2015-05-05 11:55:00,43.26,43.3,43.25,43.29,26700.0,23.6358,23.6577,23.6303,23.6522,26700.0
2015-05-05 12:00:00,43.3,43.33,43.26,43.26,42900.0,23.6577,23.674,23.6358,23.6358,42900.0
2015-05-05 12:05:00,43.26,43.28,43.25,43.26,44300.0,23.6358,23.6467,23.6303,23.6358,44300.0
2015-05-05 12:10:00,43.26,43.27,43.25,43.25,21900.0,23.6358,23.6413,23.6303,23.6303,21900.0
2015-05-05 12:15:00,43.26,43.27,43.23,43.26,30700.0,23.6358,23.6413,23.6194,23.6358,30700.0
2015-05-05 12:20:00,43.26,43.28,43.24,43.28,27000.0,23.6358,23.6467,23.6249,23.6467,27000.0
2015-05-05 12:25:00,43.27,43.29,43.24,43.27,33100.0,23.6413,23.6522,23.6249,23.6413,33100.0
2015-05-05 12:30:00,43.27,43.28,43.22,43.23,58600.0,23.6413,23.6467,23.6139,23.6194,58600.0
2015-05-05 12:35:00,43.22,43.24,43.2,43.23,45700.0,23.6139,23.6249,23.603,23.6194,45700.0
2015-05-05 12:40:00,43.22,43.23,43.2,43.21,31200.0,23.6139,23.6194,23.603,23.6085,31200.0
2015-05-05 12:45:00,43.21,43.28,43.2,43.27,79200.0,23.6085,23.6467,23.603,23.6413,79200.0
2015-05-05 12:50:00,43.27,43.28,43.24,43.25,97700.0,23.6413,23.6467,23.6249,23.6303,97700.0
2015-05-05 12:55:00,43.25,43.29,43.25,43.26,77600.0,23.6303,23.6522,23.6303,23.6358,77600.0
2015-05-05 13:00:00,43.27,43.32,43.26,43.28,37600.0,23.6413,23.6686,23.6358,23.6467,37600.0
2015-05-05 13:05:00,43.28,43.3,43.23,43.23,22300.0,23.6467,23.6577,23.6194,23.6194,22300.0
2015-05-05 13:10:00,43.24,43.24,43.2,43.22,36200.0,23.6249,23.6249,23.603,23.6139,36200.0
2015-05-05 13:15:00,43.23,43.26,43.22,43.24,40700.0,23.6194,23.6358,23.6139,23.6249,40700.0
2015-05-05 13:20:00,43.24,43.25,43.19,43.2,58200.0,23.6249,23.6303,23.5976,23.603,58200.0
2015-05-05 13:25:00,43.2,43.24,43.19,43.24,22900.0,23.603,23.6249,23.5976,23.6249,22900.0
2015-05-05 13:30:00,43.24,43.25,43.19,43.2,21700.0,23.6249,23.6303,23.5976,23.603,21700.0
2015-05-05 13:35:00,43.2,43.2,43.17,43.19,27700.0,23.603,23.603,23.5866,23.5976,27700.0
2015-05-05 13:40:00,43.19,43.22,43.18,43.22,31800.0,23.5976,23.6139,23.5921,23.6139,31800.0
2015-05-05 13:45:00,43.22,43.22,43.19,43.21,22900.0,23.6139,23.6139,23.5976,23.6085,22900.0
2015-05-05 13:50:00,43.22,43.23,43.16,43.17,20300.0,23.6139,23.6194,23.5812,23.5866,20300.0
2015-05-05 13:55:00,43.17,43.18,43.12,43.12,29400.0,23.5866,23.5921,23.5593,23.5593,29400.0
2015-05-05 14:00:00,43.13,43.13,43.08,43.08,24300.0,23.5648,23.5648,23.5375,23.5375,24300.0
2015-05-05 14:05:00,43.09,43.12,43.07,43.09,29200.0,23.5429,23.5593,23.532,23.5429,29200.0
2015-05-05 14:10:00,43.08,43.11,43.07,43.1,21900.0,23.5375,23.5538,23.532,23.5484,21900.0
2015-05-05 14:15:00,43.11,43.2,43.1,43.2,53300.0,23.5538,23.603,23.5484,23.603,53300.0
2015-05-05 14:20:00,43.2,43.22,43.17,43.19,60600.0,23.603,23.6139,23.5866,23.5976,60600.0
2015-05-05 14:25:00,43.19,43.19,43.14,43.15,37700.0,23.5976,23.5976,23.5702,23.5757,37700.0
2015-05-05 14:30:00,43.15,43.17,43.12,43.16,28500.0,23.5757,23.5866,23.5593,23.5812,28500.0
2015-05-05 14:35:00,43.15,43.18,43.15,43.15,20000.0,23.5757,23.5921,23.5757,23.5757,20000.0
2015-05-05 14:40:00,43.16,43.16,43.12,43.13,28100.0,23.5812,23.5812,23.5593,23.5648,28100.0
2015-05-05 14:45:00,43.12,43.13,43.1,43.1,33900.0,23.5593,23.5648,23.5484,23.5484,33900.0
2015-05-05 14:50:00,43.1,43.21,43.06,43.16,231400.0,23.5484,23.6085,23.5265,23.5812,231400.0
2015-05-05 14:55:00,43.16,43.18,43.15,43.16,43900.0,23.5812,23.5921,23.5757,23.5812,43900.0
2015-05-05 15:00:00,43.16,43.18,43.16,43.16,57900.0,23.5812,23.5921,23.5812,23.5812,57900.0
2015-05-05 15:05:00,43.16,43.21,43.15,43.16,94700.0,23.5812,23.6085,23.5757,23.5812,94700.0
2015-05-05 15:10:00,43.16,43.16,43.13,43.13,60900.0,23.5812,23.5812,23.5648,23.5648,60900.0
2015-05-05 15:15:00,43.13,43.14,43.12,43.13,36800.0,23.5648,23.5702,23.5593,23.5648,36800.0
2015-05-05 15:20:00,43.13,43.13,43.11,43.13,170200.0,23.5648,23.5648,23.5538,23.5648,170200.0
2015-05-05 15:25:00,43.13,43.19,43.12,43.18,59700.0,23.5648,23.5976,23.5593,23.5921,59700.0
2015-05-05 15:30:00,43.17,43.21,43.15,43.19,67000.0,23.5866,23.6085,23.5757,23.5976,67000.0
2015-05-05 15:35:00,43.19,43.21,43.17,43.17,42600.0,23.5976,23.6085,23.5866,23.5866,42600.0
2015-05-05 15:40:00,43.17,43.23,43.17,43.2,60900.0,23.5866,23.6194,23.5866,23.603,60900.0
2015-05-05 15:45:00,43.2,43.21,43.13,43.13,46900.0,23.603,23.6085,23.5648,23.5648,46900.0
2015-05-05 15:50:00,43.14,43.14,43.11,43.12,58900.0,23.5702,23.5702,23.5538,23.5593,58900.0
2015-05-05 15:55:00,43.12,43.14,43.11,43.12,189100.0,23.5593,23.5702,23.5538,23.5593,189100.0
2015-05-06 09:30:00,42.78,42.91,42.75,42.75,174500.0,23.7008,23.7728,23.6842,23.6842,174500.0
2015-05-06 09:35:00,42.75,42.79,42.71,42.72,53400.0,23.6842,23.7063,23.662,23.6675,53400.0
2015-05-06 09:40:00,42.71,42.74,42.69,42.73,53000.0,23.662,23.6786,23.6509,23.6731,53000.0
2015-05-06 09:45:00,42.74,42.75,42.62,42.67,69700.0,23.6786,23.6842,23.6121,23.6398,69700.0
2015-05-06 09:50:00,42.66,42.69,42.57,42.65,113100.0,23.6343,23.6509,23.5844,23.6287,113100.0
2015-05-06 09:55:00,42.64,42.72,42.61,42.7,79300.0,23.6232,23.6675,23.6066,23.6564,79300.0
2015-05-06 10:00:00,42.7,42.73,42.67,42.7,37400.0,23.6564,23.6731,23.6398,23.6564,37400.0
2015-05-06 10:05:00,42.71,42.75,42.68,42.7,36700.0,23.662,23.6842,23.6454,23.6564,36700.0
2015-05-06 10:10:00,42.69,42.72,42.65,42.67,26800.0,23.6509,23.6675,23.6287,23.6398,26800.0
2015-05-06 10:15:00,42.68,42.76,42.67,42.75,22600.0,23.6454,23.6897,23.6398,23.6842,22600.0
2015-05-06 10:20:00,42.75,42.76,42.64,42.64,45700.0,23.6842,23.6897,23.6232,23.6232,45700.0
2015-05-06 10:25:00,42.64,42.68,42.63,42.67,29200.0,23.6232,23.6454,23.6177,23.6398,29200.0
2015-05-06 10:30:00,42.67,42.78,42.66,42.75,79200.0,23.6398,23.7008,23.6343,23.6842,79200.0
2015-05-06 10:35:00,42.74,42.75,42.7,42.75,56000.0,23.6786,23.6842,23.6564,23.6842,56000.0
2015-05-06 10:40:00,42.75,42.77,42.68,42.72,43400.0,23.6842,23.6952,23.6454,23.6675,43400.0
2015-05-06 10:45:00,42.72,42.78,42.72,42.74,44400.0,23.6675,23.7008,23.6675,23.6786,44400.0
2015-05-06 10:50:00,42.73,42.75,42.72,42.73,35900.0,23.6731,23.6842,23.6675,23.6731,35900.0
2015-05-06 10:55:00,42.73,42.75,42.6,42.61,70700.0,23.6731,23.6842,23.601,23.6066,70700.0
2015-05-06 11:00:00,42.61,42.66,42.59,42.6,43500.0,23.6066,23.6343,23.5955,23.601,43500.0
2015-05-06 11:05:00,42.59,42.63,42.57,42.63,33200.0,23.5955,23.6177,23.5844,23.6177,33200.0
2015-05-06 11:10:00,42.62,42.7,42.62,42.7,40500.0,23.6121,23.6564,23.6121,23.6564,40500.0
2015-05-06 11:15:00,42.7,42.76,42.69,42.73,36800.0,23.6564,23.6897,23.6509,23.6731,36800.0
2015-05-06 11:20:00,42.72,42.72,42.6,42.66,33800.0,23.6675,23.6675,23.601,23.6343,33800.0
2015-05-06 11:25:00,42.66,42.68,42.64,42.65,21200.0,23.6343,23.6454,23.6232,23.6287,21200.0
2015-05-06 11:30:00,42.64,42.71,42.63,42.67,163400.0,23.6232,23.662,23.6177,23.6398,163400.0
2015-05-06 11:35:00,42.67,42.67,42.56,42.57,33000.0,23.6398,23.6398,23.5789,23.5844,33000.0
2015-05-06 11:40:00,42.57,42.57,42.52,42.55,24000.0,23.5844,23.5844,23.5567,23.5733,24000.0
2015-05-06 11:45:00,42.56,42.59,42.54,42.57,17600.0,23.5789,23.5955,23.5678,23.5844,17600.0
2015-05-06 11:50:00,42.57,42.63,42.55,42.62,23500.0,23.5844,23.6177,23.5733,23.6121,23500.0
2015-05-06 11:55:00,42.61,42.64,42.58,42.59,27200.0,23.6066,23.6232,23.59,23.5955,27200.0
2015-05-06 12:00:00,42.59,42.61,42.54,42.56,21500.0,23.5955,23.6066,23.5678,23.5789,21500.0
2015-05-06 12:05:00,42.56,42.58,42.54,42.55,16400.0,23.5789,23.59,23.5678,23.5733,16400.0
2015-05-06 12:10:00,42.56,42.61,42.56,42.58,17200.0,23.5789,23.6066,23.5789,23.59,17200.0
2015-05-06 12:15:00,42.58,42.6,42.56,42.59,20400.0,23.59,23.601,23.5789,23.5955,20400.0
2015-05-06 12:20:00,42.59,42.6,42.56,42.57,12100.0,23.5955,23.601,23.5789,23.5844,12100.0
2015-05-06 12:25:00,42.58,42.6,42.56,42.57,11200.0,23.59,23.601,23.5789,23.5844,11200.0
2015-05-06 12:30:00,42.56,42.56,42.53,42.55,17300.0,23.5789,23.5789,23.5623,23.5733,17300.0
2015-05-06 12:35:00,42.55,42.58,42.53,42.57,14400.0,23.5733,23.59,23.5623,23.5844,14400.0
2015-05-06 12:40:00,42.58,42.58,42.53,42.54,18200.0,23.59,23.59,23.5623,23.5678,18200.0
2015-05-06 12:45:00,42.55,42.6,42.54,42.58,26800.0,23.5733,23.601,23.5678,23.59,26800.0
2015-05-06 12:50:00,42.58,42.58,42.53,42.53,21400.0,23.59,23.59,23.5623,23.5623,21400.0
2015-05-06 12:55:00,42.53,42.57,42.53,42.55,23200.0,23.5623,23.5844,23.5623,23.5733,23200.0
2015-05-06 13:00:00,42.55,42.56,42.5,42.5,53800.0,23.5733,23.5789,23.5456,23.5456,53800.0
2015-05-06 13:05:00,42.51,42.55,42.5,42.55,15400.0,23.5512,23.5733,23.5456,23.5733,15400.0
2015-05-06 13:10:00,42.54,42.57,42.53,42.56,29900.0,23.5678,23.5844,23.5623,23.5789,29900.0
2015-05-06 13:15:00,42.54,42.6,42.54,42.59,36400.0,23.5678,23.601,23.5678,23.5955,36400.0
2015-05-06 13:20:00,42.59,42.6,42.55,42.56,14200.0,23.5955,23.601,23.5733,23.5789,14200.0
2015-05-06 13:25:00,42.57,42.57,42.53,42.55,37300.0,23.5844,23.5844,23.5623,23.5733,37300.0
2015-05-06 13:30:00,42.54,42.55,42.51,42.52,27700.0,23.5678,23.5733,23.5512,23.5567,27700.0
2015-05-06 13:35:00,42.52,42.52,42.5,42.51,22400.0,23.5567,23.5567,23.5456,23.5512,22400.0
2015-05-06 13:40:00,42.53,42.53,42.5,42.5,14800.0,23.5623,23.5623,23.5456,23.5456,14800.0
2015-05-06 13:45:00,42.5,42.5,42.44,42.47,49100.0,23.5456,23.5456,23.5124,23.529,49100.0
2015-05-06 13:50:00,42.47,42.48,42.45,42.47,28900.0,23.529,23.5346,23.5179,23.529,28900.0
2015-05-06 13:55:00,42.48,42.57,42.48,42.55,101700.0,23.5346,23.5844,23.5346,23.5733,101700.0
2015-05-06 14:00:00,42.55,42.56,42.53,42.56,19200.0,23.5733,23.5789,23.5623,23.5789,19200.0
2015-05-06 14:05:00,42.56,42.59,42.56,42.57,20400.0,23.5789,23.5955,23.5789,23.5844,20400.0
2015-05-06 14:10:00,42.57,42.59,42.55,42.58,19800.0,23.5844,23.5955,23.5733,23.59,19800.0
2015-05-06 14:15:00,42.58,42.6,42.57,42.58,29500.0,23.59,23.601,23.5844,23.59,29500.0
2015-05-06 14:20:00,42.57,42.58,42.55,42.56,13900.0,23.5844,23.59,23.5733,23.5789,13900.0
2015-05-06 14:25:00,42.56,42.57,42.52,42.57,14900.0,23.5789,23.5844,23.5567,23.5844,14900.0
2015-05-06 14:30:00,42.57,42.57,42.51,42.52,24600.0,23.5844,23.5844,23.5512,23.5567,24600.0
2015-05-06 14:35:00,42.51,42.52,42.47,42.5,51300.0,23.5512,23.5567,23.529,23.5456,51300.0
2015-05-06 14:40:00,42.5,42.5,42.44,42.44,54400.0,23.5456,23.5456,23.5124,23.5124,54400.0
2015-05-06 14:45:00,42.45,42.46,42.42,42.45,32700.0,23.5179,23.5235,23.5013,23.5179,32700.0
2015-05-06 14:50:00,42.45,42.46,42.41,42.42,37000.0,23.5179,23.5235,23.4958,23.5013,37000.0
2015-05-06 14:55:00,42.41,42.45,42.4,42.42,29400.0,23.4958,23.5179,23.4902,23.5013,29400.0
2015-05-06 15:00:00,42.42,42.44,42.4,42.43,63800.0,23.5013,23.5124,23.4902,23.5069,63800.0
2015-05-06 15:05:00,42.43,42.43,42.41,42.43,30800.0,23.5069,23.5069,23.4958,23.5069,30800.0
2015-05-06 15:10:00,42.43,42.43,42.4,42.4,19100.0,23.5069,23.5069,23.4902,23.4902,19100.0
2015-05-06 15:15:00,42.41,42.43,42.36,42.38,66100.0,23.4958,23.5069,23.4681,23.4792,66100.0
2015-05-06 15:20:00,42.37,42.47,42.37,42.47,111900.0,23.4736,23.529,23.4736,23.529,111900.0
2015-05-06 15:25:00,42.46,42.48,42.43,42.46,37600.0,23.5235,23.5346,23.5069,23.5235,37600.0
2015-05-06 15:30:00,42.47,42.49,42.42,42.45,92900.0,23.529,23.5401,23.5013,23.5179,92900.0
2015-05-06 15:35:00,42.45,42.52,42.42,42.51,78900.0,23.5179,23.5567,23.5013,23.5512,78900.0
2015-05-06 15:40:00,42.51,42.51,42.44,42.45,56100.0,23.5512,23.5512,23.5124,23.5179,56100.0
2015-05-06 15:45:00,42.44,42.48,42.44,42.47,58600.0,23.5124,23.5346,23.5124,23.529,58600.0
2015-05-06 15:50:00,42.47,42.5,42.46,42.48,65100.0,23.529,23.5456,23.5235,23.5346,65100.0
2015-05-06 15:55:00,42.48,42.53,42.48,42.5,143400.0,23.5346,23.5623,23.5346,23.5456,143400.0
2015-05-07 09:30:00,42.02,42.04,41.81,41.84,218400.0,23.2797,23.2908,23.1634,23.18,218400.0
2015-05-07 09:35:00,41.84,41.9,41.72,41.72,178100.0,23.18,23.2132,23.1135,23.1135,178100.0
2015-05-07 09:40:00,41.72,41.73,41.55,41.73,223400.0,23.1135,23.1191,23.0193,23.1191,223400.0
2015-05-07 09:45:00,41.75,41.75,41.59,41.65,146700.0,23.1301,23.1301,23.0415,23.0747,146700.0
2015-05-07 09:50:00,41.65,41.67,41.59,41.61,87600.0,23.0747,23.0858,23.0415,23.0526,87600.0
2015-05-07 09:55:00,41.61,41.63,41.53,41.53,72000.0,23.0526,23.0637,23.0083,23.0083,72000.0
2015-05-07 10:00:00,41.54,41.61,41.47,41.47,166200.0,23.0138,23.0526,22.975,22.975,166200.0
2015-05-07 10:05:00,41.47,41.62,41.46,41.58,92300.0,22.975,23.0581,22.9695,23.036,92300.0
2015-05-07 10:10:00,41.58,41.6,41.5,41.51,57600.0,23.036,23.047,22.9916,22.9972,57600.0
2015-05-07 10:15:00,41.51,41.52,41.4,41.43,130300.0,22.9972,23.0027,22.9362,22.9529,130300.0
2015-05-07 10:20:00,41.44,41.47,41.4,41.47,42900.0,22.9584,22.975,22.9362,22.975,42900.0
2015-05-07 10:25:00,41.48,41.5,41.44,41.46,64200.0,22.9806,22.9916,22.9584,22.9695,64200.0
2015-05-07 10:30:00,41.45,41.5,41.44,41.46,62400.0,22.9639,22.9916,22.9584,22.9695,62400.0
2015-05-07 10:35:00,41.47,41.48,41.43,41.46,70600.0,22.975,22.9806,22.9529,22.9695,70600.0
2015-05-07 10:40:00,41.46,41.51,41.45,41.48,71200.0,22.9695,22.9972,22.9639,22.9806,71200.0
2015-05-07 10:45:00,41.48,41.57,41.48,41.54,53700.0,22.9806,23.0304,22.9806,23.0138,53700.0
2015-05-07 10:50:00,41.55,41.64,41.54,41.63,58800.0,23.0193,23.0692,23.0138,23.0637,58800.0
2015-05-07 10:55:00,41.64,41.68,41.63,41.63,84000.0,23.0692,23.0914,23.0637,23.0637,84000.0
2015-05-07 11:00:00,41.63,41.67,41.6,41.65,34700.0,23.0637,23.0858,23.047,23.0747,34700.0
2015-05-07 11:05:00,41.64,41.64,41.57,41.6,59600.0,23.0692,23.0692,23.0304,23.047,59600.0
2015-05-07 11:10:00,41.6,41.66,41.57,41.66,46900.0,23.047,23.0803,23.0304,23.0803,46900.0
2015-05-07 11:15:00,41.66,41.78,41.65,41.77,81000.0,23.0803,23.1468,23.0747,23.1412,81000.0
2015-05-07 11:20:00,41.78,41.89,41.77,41.89,63600.0,23.1468,23.2077,23.1412,23.2077,63600.0
2015-05-07 11:25:00,41.88,41.88,41.79,41.82,87200.0,23.2022,23.2022,23.1523,23.1689,87200.0
2015-05-07 11:30:00,41.81,41.82,41.76,41.8,169000.0,23.1634,23.1689,23.1357,23.1578,169000.0
2015-05-07 11:35:00,41.8,41.81,41.67,41.67,71300.0,23.1578,23.1634,23.0858,23.0858,71300.0
2015-05-07 11:40:00,41.67,41.72,41.64,41.64,30700.0,23.0858,23.1135,23.0692,23.0692,30700.0
2015-05-07 11:45:00,41.63,41.67,41.62,41.64,40100.0,23.0637,23.0858,23.0581,23.0692,40100.0
2015-05-07 11:50:00,41.64,41.65,41.61,41.62,40000.0,23.0692,23.0747,23.0526,23.0581,40000.0
2015-05-07 11:55:00,41.61,41.65,41.61,41.62,45100.0,23.0526,23.0747,23.0526,23.0581,45100.0
2015-05-07 12:00:00,41.61,41.75,41.61,41.74,60400.0,23.0526,23.1301,23.0526,23.1246,60400.0
2015-05-07 12:05:00,41.74,41.76,41.72,41.75,17400.0,23.1246,23.1357,23.1135,23.1301,17400.0
2015-05-07 12:10:00,41.74,41.77,41.73,41.76,23200.0,23.1246,23.1412,23.1191,23.1357,23200.0
2015-05-07 12:15:00,41.76,41.79,41.74,41.79,29800.0,23.1357,23.1523,23.1246,23.1523,29800.0
2015-05-07 12:20:00,41.8,41.82,41.79,41.82,21000.0,23.1578,23.1689,23.1523,23.1689,21000.0
2015-05-07 12:25:00,41.82,41.82,41.75,41.76,65200.0,23.1689,23.1689,23.1301,23.1357,65200.0
2015-05-07 12:30:00,41.76,41.77,41.75,41.76,18500.0,23.1357,23.1412,23.1301,23.1357,18500.0
2015-05-07 12:35:00,41.76,41.8,41.75,41.8,24800.0,23.1357,23.1578,23.1301,23.1578,24800.0
2015-05-07 12:40:00,41.8,41.84,41.79,41.84,25200.0,23.1578,23.18,23.1523,23.18,25200.0
2015-05-07 12:45:00,41.84,41.84,41.81,41.81,25800.0,23.18,23.18,23.1634,23.1634,25800.0
2015-05-07 12:50:00,41.82,41.83,41.81,41.81,21100.0,23.1689,23.1745,23.1634,23.1634,21100.0
2015-05-07 12:55:00,41.82,41.82,41.78,41.79,22000.0,23.1689,23.1689,23.1468,23.1523,22000.0
2015-05-07 13:00:00,41.79,41.8,41.74,41.74,37300.0,23.1523,23.1578,23.1246,23.1246,37300.0
2015-05-07 13:05:00,41.75,41.78,41.74,41.77,21200.0,23.1301,23.1468,23.1246,23.1412,21200.0
2015-05-07 13:10:00,41.78,41.79,41.7,41.72,34500.0,23.1468,23.1523,23.1024,23.1135,34500.0
2015-05-07 13:15:00,41.72,41.72,41.7,41.71,28700.0,23.1135,23.1135,23.1024,23.108,28700.0
2015-05-07 13:20:00,41.71,41.72,41.68,41.7,24100.0,23.108,23.1135,23.0914,23.1024,24100.0
2015-05-07 13:25:00,41.7,41.72,41.69,41.72,31600.0,23.1024,23.1135,23.0969,23.1135,31600.0
2015-05-07 13:30:00,41.72,41.77,41.71,41.76,37900.0,23.1135,23.1412,23.108,23.1357,37900.0
2015-05-07 13:35:00,41.75,41.77,41.74,41.75,18200.0,23.1301,23.1412,23.1246,23.1301,18200.0
2015-05-07 13:40:00,41.75,41.75,41.71,41.74,33600.0,23.1301,23.1301,23.108,23.1246,33600.0
2015-05-07 13:45:00,41.73,41.76,41.72,41.73,30000.0,23.1191,23.1357,23.1135,23.1191,30000.0
2015-05-07 13:50:00,41.73,41.75,41.72,41.73,23800.0,23.1191,23.1301,23.1135,23.1191,23800.0
2015-05-07 13:55:00,41.73,41.74,41.71,41.73,16800.0,23.1191,23.1246,23.108,23.1191,16800.0
2015-05-07 14:00:00,41.72,41.73,41.71,41.73,21000.0,23.1135,23.1191,23.108,23.1191,21000.0
2015-05-07 14:05:00,41.72,41.73,41.71,41.72,49800.0,23.1135,23.1191,23.108,23.1135,49800.0
2015-05-07 14:10:00,41.71,41.72,41.7,41.72,18500.0,23.108,23.1135,23.1024,23.1135,18500.0
2015-05-07 14:15:00,41.72,41.74,41.72,41.74,22900.0,23.1135,23.1246,23.1135,23.1246,22900.0
2015-05-07 14:20:00,41.73,41.74,41.72,41.73,28100.0,23.1191,23.1246,23.1135,23.1191,28100.0
2015-05-07 14:25:00,41.73,41.77,41.73,41.77,28800.0,23.1191,23.1412,23.1191,23.1412,28800.0
2015-05-07 14:30:00,41.77,41.84,41.77,41.84,45300.0,23.1412,23.18,23.1412,23.18,45300.0
2015-05-07 14:35:00,41.83,41.84,41.79,41.8,50500.0,23.1745,23.18,23.1523,23.1578,50500.0
2015-05-07 14:40:00,41.79,41.81,41.79,41.8,17500.0,23.1523,23.1634,23.1523,23.1578,17500.0
2015-05-07 14:45:00,41.79,41.8,41.78,41.79,26000.0,23.1523,23.1578,23.1468,23.1523,26000.0
2015-05-07 14:50:00,41.78,41.79,41.75,41.76,32500.0,23.1468,23.1523,23.1301,23.1357,32500.0
2015-05-07 14:55:00,41.77,41.78,41.76,41.77,31300.0,23.1412,23.1468,23.1357,23.1412,31300.0
2015-05-07 15:00:00,41.77,41.8,41.76,41.8,25500.0,23.1412,23.1578,23.1357,23.1578,25500.0
2015-05-07 15:05:00,41.8,41.81,41.78,41.8,26300.0,23.1578,23.1634,23.1468,23.1578,26300.0
2015-05-07 15:10:00,41.8,41.83,41.8,41.81,50200.0,23.1578,23.1745,23.1578,23.1634,50200.0
2015-05-07 15:15:00,41.81,41.82,41.78,41.8,32600.0,23.1634,23.1689,23.1468,23.1578,32600.0
2015-05-07 15:20:00,41.8,41.81,41.79,41.8,29200.0,23.1578,23.1634,23.1523,23.1578,29200.0
2015-05-07 15:25:00,41.8,41.8,41.76,41.78,82500.0,23.1578,23.1578,23.1357,23.1468,82500.0
2015-05-07 15:30:00,41.78,41.81,41.78,41.8,26500.0,23.1468,23.1634,23.1468,23.1578,26500.0
2015-05-07 15:35:00,41.8,41.82,41.8,41.81,51700.0,23.1578,23.1689,23.1578,23.1634,51700.0
2015-05-07 15:40:00,41.81,41.82,41.78,41.78,79600.0,23.1634,23.1689,23.1468,23.1468,79600.0
2015-05-07 15:45:00,41.78,41.81,41.76,41.81,95300.0,23.1468,23.1634,23.1357,23.1634,95300.0
2015-05-07 15:50:00,41.8,41.82,41.8,41.82,62300.0,23.1578,23.1689,23.1578,23.1689,62300.0
2015-05-07 15:55:00,41.82,41.84,41.81,41.81,154600.0,23.1689,23.18,23.1634,23.1634,154600.0
2015-05-08 09:30:00,42.77,42.78,42.67,42.71,233000.0,23.6952,23.7008,23.6398,23.662,233000.0
2015-05-08 09:35:00,42.7,42.72,42.62,42.64,122500.0,23.6564,23.6675,23.6121,23.6232,122500.0
2015-05-08 09:40:00,42.64,42.65,42.58,42.6,109800.0,23.6232,23.6287,23.59,23.601,109800.0
2015-05-08 09:45:00,42.6,42.63,42.56,42.58,173400.0,23.601,23.6177,23.5789,23.59,173400.0
2015-05-08 09:50:00,42.57,42.6,42.53,42.59,126700.0,23.5844,23.601,23.5623,23.5955,126700.0
2015-05-08 09:55:00,42.6,42.63,42.49,42.5,86100.0,23.601,23.6177,23.5401,23.5456,86100.0
2015-05-08 10:00:00,42.49,42.53,42.39,42.41,83700.0,23.5401,23.5623,23.4847,23.4958,83700.0
2015-05-08 10:05:00,42.43,42.53,42.43,42.48,71800.0,23.5069,23.5623,23.5069,23.5346,71800.0
2015-05-08 10:10:00,42.49,42.5,42.38,42.38,36000.0,23.5401,23.5456,23.4792,23.4792,36000.0
2015-05-08 10:15:00,42.38,42.42,42.31,42.32,63600.0,23.4792,23.5013,23.4404,23.4459,63600.0
2015-05-08 10:20:00,42.3,42.38,42.3,42.33,51900.0,23.4348,23.4792,23.4348,23.4515,51900.0
2015-05-08 10:25:00,42.33,42.34,42.26,42.3,52300.0,23.4515,23.457,23.4127,23.4348,52300.0
2015-05-08 10:30:00,42.3,42.37,42.29,42.31,44000.0,23.4348,23.4736,23.4293,23.4404,44000.0
2015-05-08 10:35:00,42.3,42.35,42.28,42.34,41900.0,23.4348,23.4625,23.4238,23.457,41900.0
2015-05-08 10:40:00,42.34,42.4,42.33,42.4,69100.0,23.457,23.4902,23.4515,23.4902,69100.0
2015-05-08 10:45:00,42.39,42.44,42.38,42.43,45200.0,23.4847,23.5124,23.4792,23.5069,45200.0
2015-05-08 10:50:00,42.43,42.45,42.37,42.4,47200.0,23.5069,23.5179,23.4736,23.4902,47200.0
2015-05-08 10:55:00,42.4,42.48,42.4,42.43,59000.0,23.4902,23.5346,23.4902,23.5069,59000.0
2015-05-08 11:00:00,42.43,42.47,42.42,42.44,49900.0,23.5069,23.529,23.5013,23.5124,49900.0
2015-05-08 11:05:00,42.44,42.56,42.44,42.55,65000.0,23.5124,23.5789,23.5124,23.5733,65000.0
2015-05-08 11:10:00,42.55,42.64,42.53,42.62,108700.0,23.5733,23.6232,23.5623,23.6121,108700.0
2015-05-08 11:15:00,42.62,42.67,42.61,42.66,67300.0,23.6121,23.6398,23.6066,23.6343,67300.0
2015-05-08 11:20:00,42.66,42.69,42.65,42.65,60900.0,23.6343,23.6509,23.6287,23.6287,60900.0
2015-05-08 11:25:00,42.65,42.69,42.62,42.68,91800.0,23.6287,23.6509,23.6121,23.6454,91800.0
2015-05-08 11:30:00,42.68,42.73,42.65,42.71,128300.0,23.6454,23.6731,23.6287,23.662,128300.0
2015-05-08 11:35:00,42.7,42.7,42.67,42.68,52300.0,23.6564,23.6564,23.6398,23.6454,52300.0
2015-05-08 11:40:00,42.68,42.73,42.67,42.71,51500.0,23.6454,23.6731,23.6398,23.662,51500.0
2015-05-08 11:45:00,42.71,42.74,42.69,42.72,48800.0,23.662,23.6786,23.6509,23.6675,48800.0
2015-05-08 11:50:00,42.73,42.74,42.71,42.73,37400.0,23.6731,23.6786,23.662,23.6731,37400.0
2015-05-08 11:55:00,42.72,42.73,42.68,42.68,51100.0,23.6675,23.6731,23.6454,23.6454,51100.0
2015-05-08 12:00:00,42.69,42.73,42.68,42.71,28700.0,23.6509,23.6731,23.6454,23.662,28700.0
2015-05-08 12:05:00,42.7,42.73,42.68,42.71,29700.0,23.6564,23.6731,23.6454,23.662,29700.0
2015-05-08 12:10:00,42.71,42.72,42.68,42.69,21900.0,23.662,23.6675,23.6454,23.6509,21900.0
2015-05-08 12:15:00,42.68,42.7,42.67,42.69,45200.0,23.6454,23.6564,23.6398,23.6509,45200.0
2015-05-08 12:20:00,42.69,42.71,42.67,42.67,14700.0,23.6509,23.662,23.6398,23.6398,14700.0
2015-05-08 12:25:00,42.67,42.67,42.65,42.67,57800.0,23.6398,23.6398,23.6287,23.6398,57800.0
2015-05-08 12:30:00,42.66,42.67,42.64,42.65,29000.0,23.6343,23.6398,23.6232,23.6287,29000.0
2015-05-08 12:35:00,42.66,42.67,42.64,42.65,20600.0,23.6343,23.6398,23.6232,23.6287,20600.0
2015-05-08 12:40:00,42.65,42.65,42.63,42.64,24500.0,23.6287,23.6287,23.6177,23.6232,24500.0
2015-05-08 12:45:00,42.64,42.65,42.61,42.62,31200.0,23.6232,23.6287,23.6066,23.6121,31200.0
2015-05-08 12:50:00,42.62,42.67,42.61,42.67,30600.0,23.6121,23.6398,23.6066,23.6398,30600.0
2015-05-08 12:55:00,42.67,42.68,42.66,42.68,26900.0,23.6398,23.6454,23.6343,23.6454,26900.0
2015-05-08 13:00:00,42.68,42.72,42.68,42.72,25900.0,23.6454,23.6675,23.6454,23.6675,25900.0
2015-05-08 13:05:00,42.72,42.75,42.71,42.74,41500.0,23.6675,23.6842,23.662,23.6786,41500.0
2015-05-08 13:10:00,42.73,42.75,42.73,42.74,28200.0,23.6731,23.6842,23.6731,23.6786,28200.0
2015-05-08 13:15:00,42.74,42.75,42.72,42.74,38300.0,23.6786,23.6842,23.6675,23.6786,38300.0
2015-05-08 13:20:00,42.73,42.78,42.73,42.78,45200.0,23.6731,23.7008,23.6731,23.7008,45200.0
2015-05-08 13:25:00,42.77,42.78,42.76,42.77,29900.0,23.6952,23.7008,23.6897,23.6952,29900.0
2015-05-08 13:30:00,42.77,42.77,42.74,42.75,25100.0,23.6952,23.6952,23.6786,23.6842,25100.0
2015-05-08 13:35:00,42.75,42.77,42.74,42.77,34400.0,23.6842,23.6952,23.6786,23.6952,34400.0
2015-05-08 13:40:00,42.77,42.78,42.75,42.76,58600.0,23.6952,23.7008,23.6842,23.6897,58600.0
2015-05-08 13:45:00,42.76,42.81,42.76,42.78,68700.0,23.6897,23.7174,23.6897,23.7008,68700.0
2015-05-08 13:50:00,42.79,42.8,42.77,42.78,33800.0,23.7063,23.7119,23.6952,23.7008,33800.0
2015-05-08 13:55:00,42.79,42.79,42.76,42.77,35700.0,23.7063,23.7063,23.6897,23.6952,35700.0
2015-05-08 14:00:00,42.77,42.78,42.75,42.76,41500.0,23.6952,23.7008,23.6842,23.6897,41500.0
2015-05-08 14:05:00,42.76,42.78,42.75,42.77,32300.0,23.6897,23.7008,23.6842,23.6952,32300.0
2015-05-08 14:10:00,42.78,42.78,42.75,42.77,32200.0,23.7008,23.7008,23.6842,23.6952,32200.0
2015-05-08 14:15:00,42.77,42.78,42.75,42.75,26300.0,23.6952,23.7008,23.6842,23.6842,26300.0
2015-05-08 14:20:00,42.75,42.77,42.75,42.77,25900.0,23.6842,23.6952,23.6842,23.6952,25900.0
2015-05-08 14:25:00,42.77,42.77,42.75,42.76,18300.0,23.6952,23.6952,23.6842,23.6897,18300.0
2015-05-08 14:30:00,42.76,42.76,42.73,42.73,18600.0,23.6897,23.6897,23.6731,23.6731,18600.0
2015-05-08 14:35:00,42.74,42.75,42.73,42.73,12800.0,23.6786,23.6842,23.6731,23.6731,12800.0
2015-05-08 14:40:00,42.73,42.73,42.71,42.72,22500.0,23.6731,23.6731,23.662,23.6675,22500.0
2015-05-08 14:45:00,42.72,42.73,42.7,42.7,30300.0,23.6675,23.6731,23.6564,23.6564,30300.0
2015-05-08 14:50:00,42.7,42.71,42.7,42.71,17000.0,23.6564,23.662,23.6564,23.662,17000.0
2015-05-08 14:55:00,42.7,42.72,42.7,42.72,33700.0,23.6564,23.6675,23.6564,23.6675,33700.0
2015-05-08 15:00:00,42.72,42.73,42.7,42.71,22900.0,23.6675,23.6731,23.6564,23.662,22900.0
2015-05-08 15:05:00,42.72,42.73,42.71,42.73,22600.0,23.6675,23.6731,23.662,23.6731,22600.0
2015-05-08 15:10:00,42.72,42.73,42.7,42.7,36200.0,23.6675,23.6731,23.6564,23.6564,36200.0
2015-05-08 15:15:00,42.7,42.71,42.68,42.69,52400.0,23.6564,23.662,23.6454,23.6509,52400.0
2015-05-08 15:20:00,42.69,42.71,42.68,42.71,54600.0,23.6509,23.662,23.6454,23.662,54600.0
2015-05-08 15:25:00,42.7,42.72,42.7,42.71,33900.0,23.6564,23.6675,23.6564,23.662,33900.0
2015-05-08 15:30:00,42.71,42.72,42.7,42.72,49500.0,23.662,23.6675,23.6564,23.6675,49500.0
2015-05-08 15:35:00,42.71,42.84,42.7,42.73,500200.0,23.662,23.734,23.6564,23.6731,500200.0
2015-05-08 15:40:00,42.73,42.76,42.73,42.74,64300.0,23.6731,23.6897,23.6731,23.6786,64300.0
2015-05-08 15:45:00,42.73,42.75,42.73,42.73,56400.0,23.6731,23.6842,23.6731,23.6731,56400.0
2015-05-08 15:50:00,42.73,42.75,42.72,42.75,68900.0,23.6731,23.6842,23.6675,23.6842,68900.0
2015-05-08 15:55:00,42.75,42.75,42.72,42.72,164100.0,23.6842,23.6842,23.6675,23.6675,164100.0
2015-05-11 09:30:00,42.95,43.03,42.9,43.03,262800.0,23.795,23.8393,23.7673,23.8393,262800.0
2015-05-11 09:35:00,43.02,43.03,42.93,43.01,125900.0,23.8337,23.8393,23.7839,23.8282,125900.0
2015-05-11 09:40:00,43.0,43.01,42.86,42.86,121300.0,23.8227,23.8282,23.7451,23.7451,121300.0
2015-05-11 09:45:00,42.87,42.88,42.84,42.85,82400.0,23.7506,23.7562,23.734,23.7396,82400.0
2015-05-11 09:50:00,42.85,42.85,42.77,42.79,84000.0,23.7396,23.7396,23.6952,23.7063,84000.0
2015-05-11 09:55:00,42.8,42.84,42.76,42.84,158800.0,23.7119,23.734,23.6897,23.734,158800.0
2015-05-11 10:00:00,42.84,42.87,42.76,42.81,113300.0,23.734,23.7506,23.6897,23.7174,113300.0
2015-05-11 10:05:00,42.82,42.82,42.75,42.77,57800.0,23.7229,23.7229,23.6842,23.6952,57800.0
2015-05-11 10:10:00,42.78,42.79,42.75,42.76,102200.0,23.7008,23.7063,23.6842,23.6897,102200.0
2015-05-11 10:15:00,42.75,42.81,42.75,42.81,41800.0,23.6842,23.7174,23.6842,23.7174,41800.0
2015-05-11 10:20:00,42.81,42.86,42.81,42.84,75700.0,23.7174,23.7451,23.7174,23.734,75700.0
2015-05-11 10:25:00,42.83,42.83,42.77,42.77,38100.0,23.7285,23.7285,23.6952,23.6952,38100.0
2015-05-11 10:30:00,42.77,42.81,42.76,42.8,44600.0,23.6952,23.7174,23.6897,23.7119,44600.0
2015-05-11 10:35:00,42.81,42.81,42.78,42.8,18200.0,23.7174,23.7174,23.7008,23.7119,18200.0
2015-05-11 10:40:00,42.81,42.86,42.81,42.84,40800.0,23.7174,23.7451,23.7174,23.734,40800.0
2015-05-11 10:45:00,42.84,42.89,42.83,42.88,24400.0,23.734,23.7617,23.7285,23.7562,24400.0
2015-05-11 10:50:00,42.88,42.91,42.87,42.88,46200.0,23.7562,23.7728,23.7506,23.7562,46200.0
2015-05-11 10:55:00,42.88,42.89,42.83,42.85,16800.0,23.7562,23.7617,23.7285,23.7396,16800.0
2015-05-11 11:00:00,42.85,42.86,42.82,42.83,22400.0,23.7396,23.7451,23.7229,23.7285,22400.0
2015-05-11 11:05:00,42.82,42.86,42.81,42.82,41100.0,23.7229,23.7451,23.7174,23.7229,41100.0
2015-05-11 11:10:00,42.82,42.84,42.8,42.81,42300.0,23.7229,23.734,23.7119,23.7174,42300.0
2015-05-11 11:15:00,42.81,42.86,42.78,42.86,49100.0,23.7174,23.7451,23.7008,23.7451,49100.0
2015-05-11 11:20:00,42.86,42.86,42.78,42.8,113100.0,23.7451,23.7451,23.7008,23.7119,113100.0
2015-05-11 11:25:00,42.79,42.83,42.71,42.74,45900.0,23.7063,23.7285,23.662,23.6786,45900.0
2015-05-11 11:30:00,42.74,42.77,42.69,42.72,117000.0,23.6786,23.6952,23.6509,23.6675,117000.0
2015-05-11 11:35:00,42.72,42.74,42.66,42.71,40800.0,23.6675,23.6786,23.6343,23.662,40800.0
2015-05-11 11:40:00,42.69,42.76,42.68,42.73,48400.0,23.6509,23.6897,23.6454,23.6731,48400.0
2015-05-11 11:45:00,42.72,42.77,42.71,42.75,13600.0,23.6675,23.6952,23.662,23.6842,13600.0
2015-05-11 11:50:00,42.75,42.8,42.73,42.8,15000.0,23.6842,23.7119,23.6731,23.7119,15000.0
2015-05-11 11:55:00,42.8,42.83,42.77,42.8,42000.0,23.7119,23.7285,23.6952,23.7119,42000.0
2015-05-11 12:00:00,42.8,42.81,42.73,42.75,27100.0,23.7119,23.7174,23.6731,23.6842,27100.0
2015-05-11 12:05:00,42.75,42.75,42.71,42.73,22600.0,23.6842,23.6842,23.662,23.6731,22600.0
2015-05-11 12:10:00,42.73,42.75,42.69,42.71,38800.0,23.6731,23.6842,23.6509,23.662,38800.0
2015-05-11 12:15:00,42.72,42.76,42.71,42.73,25600.0,23.6675,23.6897,23.662,23.6731,25600.0
2015-05-11 12:20:00,42.73,42.76,42.7,42.72,35700.0,23.6731,23.6897,23.6564,23.6675,35700.0
2015-05-11 12:25:00,42.72,42.73,42.71,42.72,7700.0,23.6675,23.6731,23.662,23.6675,7700.0
2015-05-11 12:30:00,42.71,42.73,42.7,42.71,35000.0,23.662,23.6731,23.6564,23.662,35000.0
2015-05-11 12:35:00,42.7,42.72,42.7,42.72,38200.0,23.6564,23.6675,23.6564,23.6675,38200.0
2015-05-11 12:40:00,42.71,42.72,42.66,42.67,66300.0,23.662,23.6675,23.6343,23.6398,66300.0
2015-05-11 12:45:00,42.66,42.7,42.66,42.68,22300.0,23.6343,23.6564,23.6343,23.6454,22300.0
2015-05-11 12:50:00,42.69,42.7,42.68,42.68,29000.0,23.6509,23.6564,23.6454,23.6454,29000.0
2015-05-11 12:55:00,42.69,42.69,42.65,42.67,21300.0,23.6509,23.6509,23.6287,23.6398,21300.0
2015-05-11 13:00:00,42.67,42.67,42.66,42.66,9500.0,23.6398,23.6398,23.6343,23.6343,9500.0
2015-05-11 13:05:00,42.66,42.68,42.66,42.68,19300.0,23.6343,23.6454,23.6343,23.6454,19300.0
2015-05-11 13:10:00,42.67,42.68,42.65,42.66,32600.0,23.6398,23.6454,23.6287,23.6343,32600.0
2015-05-11 13:15:00,42.65,42.67,42.64,42.65,22000.0,23.6287,23.6398,23.6232,23.6287,22000.0
2015-05-11 13:20:00,42.65,42.67,42.64,42.64,20300.0,23.6287,23.6398,23.6232,23.6232,20300.0
2015-05-11 13:25:00,42.64,42.65,42.59,42.6,116800.0,23.6232,23.6287,23.5955,23.601,116800.0
2015-05-11 13:30:00,42.61,42.65,42.58,42.59,77700.0,23.6066,23.6287,23.59,23.5955,77700.0
2015-05-11 13:35:00,42.58,42.63,42.58,42.62,28500.0,23.59,23.6177,23.59,23.6121,28500.0
2015-05-11 13:40:00,42.63,42.63,42.59,42.6,35700.0,23.6177,23.6177,23.5955,23.601,35700.0
2015-05-11 13:45:00,42.6,42.62,42.59,42.6,13000.0,23.601,23.6121,23.5955,23.601,13000.0
2015-05-11 13:50:00,42.59,42.6,42.57,42.58,17300.0,23.5955,23.601,23.5844,23.59,17300.0
2015-05-11 13:55:00,42.58,42.59,42.57,42.59,11900.0,23.59,23.5955,23.5844,23.5955,11900.0
2015-05-11 14:00:00,42.58,42.6,42.58,42.59,31200.0,23.59,23.601,23.59,23.5955,31200.0
2015-05-11 14:05:00,42.59,42.59,42.56,42.56,33500.0,23.5955,23.5955,23.5789,23.5789,33500.0
2015-05-11 14:10:00,42.57,42.59,42.56,42.59,9600.0,23.5844,23.5955,23.5789,23.5955,9600.0
2015-05-11 14:15:00,42.58,42.59,42.57,42.59,13400.0,23.59,23.5955,23.5844,23.5955,13400.0
2015-05-11 14:20:00,42.59,42.6,42.57,42.57,19800.0,23.5955,23.601,23.5844,23.5844,19800.0
2015-05-11 14:25:00,42.58,42.59,42.57,42.59,7600.0,23.59,23.5955,23.5844,23.5955,7600.0
2015-05-11 14:30:00,42.59,42.59,42.57,42.58,16000.0,23.5955,23.5955,23.5844,23.59,16000.0
2015-05-11 14:35:00,42.57,42.57,42.53,42.54,24500.0,23.5844,23.5844,23.5623,23.5678,24500.0
2015-05-11 14:40:00,42.54,42.58,42.53,42.58,18800.0,23.5678,23.59,23.5623,23.59,18800.0
2015-05-11 14:45:00,42.58,42.59,42.55,42.58,25200.0,23.59,23.5955,23.5733,23.59,25200.0
2015-05-11 14:50:00,42.58,42.6,42.56,42.57,40100.0,23.59,23.601,23.5789,23.5844,40100.0
2015-05-11 14:55:00,42.56,42.57,42.54,42.57,26600.0,23.5789,23.5844,23.5678,23.5844,26600.0
2015-05-11 15:00:00,42.56,42.59,42.55,42.57,48000.0,23.5789,23.5955,23.5733,23.5844,48000.0
2015-05-11 15:05:00,42.58,42.6,42.57,42.6,10100.0,23.59,23.601,23.5844,23.601,10100.0
2015-05-11 15:10:00,42.6,42.63,42.59,42.61,88300.0,23.601,23.6177,23.5955,23.6066,88300.0
2015-05-11 15:15:00,42.61,42.64,42.61,42.64,26500.0,23.6066,23.6232,23.6066,23.6232,26500.0
2015-05-11 15:20:00,42.64,42.65,42.62,42.65,64200.0,23.6232,23.6287,23.6121,23.6287,64200.0
2015-05-11 15:25:00,42.65,42.65,42.64,42.64,33700.0,23.6287,23.6287,23.6232,23.6232,33700.0
2015-05-11 15:30:00,42.65,42.65,42.63,42.63,28800.0,23.6287,23.6287,23.6177,23.6177,28800.0
2015-05-11 15:35:00,42.64,42.64,42.63,42.64,15900.0,23.6232,23.6232,23.6177,23.6232,15900.0
2015-05-11 15:40:00,42.64,42.64,42.63,42.63,52900.0,23.6232,23.6232,23.6177,23.6177,52900.0
2015-05-11 15:45:00,42.64,42.64,42.62,42.64,73500.0,23.6232,23.6232,23.6121,23.6232,73500.0
2015-05-11 15:50:00,42.64,42.64,42.61,42.62,69900.0,23.6232,23.6232,23.6066,23.6121,69900.0
2015-05-11 15:55:00,42.61,42.62,42.6,42.61,150000.0,23.6066,23.6121,23.601,23.6066,150000.0
2015-05-12 09:30:00,42.48,42.58,42.47,42.58,160800.0,23.5346,23.59,23.529,23.59,160800.0
2015-05-12 09:35:00,42.57,42.67,42.54,42.66,55100.0,23.5844,23.6398,23.5678,23.6343,55100.0
2015-05-12 09:40:00,42.66,42.69,42.59,42.66,45200.0,23.6343,23.6509,23.5955,23.6343,45200.0
2015-05-12 09:45:00,42.65,42.68,42.63,42.67,37800.0,23.6287,23.6454,23.6177,23.6398,37800.0
2015-05-12 09:50:00,42.66,42.67,42.58,42.64,60400.0,23.6343,23.6398,23.59,23.6232,60400.0
2015-05-12 09:55:00,42.64,42.71,42.63,42.63,62400.0,23.6232,23.662,23.6177,23.6177,62400.0
2015-05-12 10:00:00,42.63,42.66,42.6,42.66,38000.0,23.6177,23.6343,23.601,23.6343,38000.0
2015-05-12 10:05:00,42.66,42.67,42.61,42.67,23500.0,23.6343,23.6398,23.6066,23.6398,23500.0
2015-05-12 10:10:00,42.68,42.69,42.57,42.57,18500.0,23.6454,23.6509,23.5844,23.5844,18500.0
2015-05-12 10:15:00,42.55,42.6,42.53,42.54,33900.0,23.5733,23.601,23.5623,23.5678,33900.0
2015-05-12 10:20:00,42.55,42.62,42.54,42.55,27500.0,23.5733,23.6121,23.5678,23.5733,27500.0
2015-05-12 10:25:00,42.55,42.59,42.55,42.58,23100.0,23.5733,23.5955,23.5733,23.59,23100.0
2015-05-12 10:30:00,42.57,42.66,42.57,42.64,36900.0,23.5844,23.6343,23.5844,23.6232,36900.0
2015-05-12 10:35:00,42.63,42.72,42.61,42.72,32500.0,23.6177,23.6675,23.6066,23.6675,32500.0
2015-05-12 10:40:00,42.73,42.74,42.66,42.67,19000.0,23.6731,23.6786,23.6343,23.6398,19000.0
2015-05-12 10:45:00,42.68,42.76,42.66,42.7,40700.0,23.6454,23.6897,23.6343,23.6564,40700.0
2015-05-12 10:50:00,42.7,42.74,42.69,42.73,31900.0,23.6564,23.6786,23.6509,23.6731,31900.0
2015-05-12 10:55:00,42.73,42.75,42.69,42.71,28900.0,23.6731,23.6842,23.6509,23.662,28900.0
2015-05-12 11:00:00,42.71,42.77,42.7,42.74,17600.0,23.662,23.6952,23.6564,23.6786,17600.0
2015-05-12 11:05:00,42.75,42.82,42.74,42.82,26100.0,23.6842,23.7229,23.6786,23.7229,26100.0
2015-05-12 11:10:00,42.82,42.91,42.82,42.9,46300.0,23.7229,23.7728,23.7229,23.7673,46300.0
2015-05-12 11:15:00,42.91,42.95,42.82,42.88,50700.0,23.7728,23.795,23.7229,23.7562,50700.0
2015-05-12 11:20:00,42.88,42.95,42.86,42.9,40400.0,23.7562,23.795,23.7451,23.7673,40400.0
2015-05-12 11:25:00,42.9,42.91,42.82,42.83,34600.0,23.7673,23.7728,23.7229,23.7285,34600.0
2015-05-12 11:30:00,42.84,42.84,42.76,42.8,117100.0,23.734,23.734,23.6897,23.7119,117100.0
2015-05-12 11:35:00,42.81,42.86,42.8,42.86,17400.0,23.7174,23.7451,23.7119,23.7451,17400.0
2015-05-12 11:40:00,42.85,42.89,42.83,42.89,23300.0,23.7396,23.7617,23.7285,23.7617,23300.0
2015-05-12 11:45:00,42.89,42.94,42.88,42.92,20700.0,23.7617,23.7894,23.7562,23.7783,20700.0
2015-05-12 11:50:00,42.92,42.93,42.86,42.89,47800.0,23.7783,23.7839,23.7451,23.7617,47800.0
2015-05-12 11:55:00,42.9,42.93,42.84,42.86,96700.0,23.7673,23.7839,23.734,23.7451,96700.0
2015-05-12 12:00:00,42.87,42.87,42.8,42.8,45500.0,23.7506,23.7506,23.7119,23.7119,45500.0
2015-05-12 12:05:00,42.81,42.81,42.78,42.78,34700.0,23.7174,23.7174,23.7008,23.7008,34700.0
2015-05-12 12:10:00,42.78,42.78,42.72,42.74,63700.0,23.7008,23.7008,23.6675,23.6786,63700.0
2015-05-12 12:15:00,42.73,42.75,42.72,42.75,30400.0,23.6731,23.6842,23.6675,23.6842,30400.0
2015-05-12 12:20:00,42.75,42.76,42.72,42.72,26600.0,23.6842,23.6897,23.6675,23.6675,26600.0
2015-05-12 12:25:00,42.73,42.74,42.7,42.72,26400.0,23.6731,23.6786,23.6564,23.6675,26400.0
2015-05-12 12:30:00,42.72,42.73,42.68,42.68,16900.0,23.6675,23.6731,23.6454,23.6454,16900.0
2015-05-12 12:35:00,42.68,42.71,42.67,42.7,26600.0,23.6454,23.662,23.6398,23.6564,26600.0
2015-05-12 12:40:00,42.69,42.69,42.65,42.66,31400.0,23.6509,23.6509,23.6287,23.6343,31400.0
2015-05-12 12:45:00,42.66,42.68,42.65,42.66,25500.0,23.6343,23.6454,23.6287,23.6343,25500.0
2015-05-12 12:50:00,42.66,42.69,42.65,42.68,29400.0,23.6343,23.6509,23.6287,23.6454,29400.0
2015-05-12 12:55:00,42.69,42.71,42.68,42.69,39900.0,23.6509,23.662,23.6454,23.6509,39900.0
2015-05-12 13:00:00,42.7,42.72,42.68,42.68,23300.0,23.6564,23.6675,23.6454,23.6454,23300.0
2015-05-12 13:05:00,42.69,42.69,42.66,42.68,19700.0,23.6509,23.6509,23.6343,23.6454,19700.0
2015-05-12 13:10:00,42.68,42.72,42.67,42.69,27500.0,23.6454,23.6675,23.6398,23.6509,27500.0
2015-05-12 13:15:00,42.69,42.7,42.67,42.67,25800.0,23.6509,23.6564,23.6398,23.6398,25800.0
2015-05-12 13:20:00,42.68,42.68,42.65,42.65,13400.0,23.6454,23.6454,23.6287,23.6287,13400.0
2015-05-12 13:25:00,42.66,42.68,42.64,42.66,27700.0,23.6343,23.6454,23.6232,23.6343,27700.0
2015-05-12 13:30:00,42.66,42.67,42.64,42.65,29800.0,23.6343,23.6398,23.6232,23.6287,29800.0
2015-05-12 13:35:00,42.65,42.66,42.62,42.64,18700.0,23.6287,23.6343,23.6121,23.6232,18700.0
2015-05-12 13:40:00,42.63,42.67,42.62,42.67,17700.0,23.6177,23.6398,23.6121,23.6398,17700.0
2015-05-12 13:45:00,42.67,42.7,42.63,42.64,35500.0,23.6398,23.6564,23.6177,23.6232,35500.0
2015-05-12 13:50:00,42.64,42.65,42.6,42.65,38100.0,23.6232,23.6287,23.601,23.6287,38100.0
2015-05-12 13:55:00,42.64,42.65,42.61,42.62,14800.0,23.6232,23.6287,23.6066,23.6121,14800.0
2015-05-12 14:00:00,42.62,42.63,42.59,42.61,25500.0,23.6121,23.6177,23.5955,23.6066,25500.0
2015-05-12 14:05:00,42.61,42.63,42.6,42.62,23000.0,23.6066,23.6177,23.601,23.6121,23000.0
2015-05-12 14:10:00,42.62,42.63,42.58,42.62,34100.0,23.6121,23.6177,23.59,23.6121,34100.0
2015-05-12 14:15:00,42.62,42.66,42.61,42.66,27700.0,23.6121,23.6343,23.6066,23.6343,27700.0
2015-05-12 14:20:00,42.66,42.69,42.65,42.69,31200.0,23.6343,23.6509,23.6287,23.6509,31200.0
2015-05-12 14:25:00,42.69,42.72,42.67,42.71,27300.0,23.6509,23.6675,23.6398,23.662,27300.0
2015-05-12 14:30:00,42.7,42.72,42.67,42.68,21400.0,23.6564,23.6675,23.6398,23.6454,21400.0
2015-05-12 14:35:00,42.68,42.71,42.67,42.7,35800.0,23.6454,23.662,23.6398,23.6564,35800.0
2015-05-12 14:40:00,42.7,42.71,42.67,42.69,36100.0,23.6564,23.662,23.6398,23.6509,36100.0
2015-05-12 14:45:00,42.68,42.71,42.67,42.71,28000.0,23.6454,23.662,23.6398,23.662,28000.0
2015-05-12 14:50:00,42.71,42.72,42.67,42.67,23300.0,23.662,23.6675,23.6398,23.6398,23300.0
2015-05-12 14:55:00,42.67,42.7,42.67,42.7,70700.0,23.6398,23.6564,23.6398,23.6564,70700.0
2015-05-12 15:00:00,42.7,42.71,42.68,42.7,43900.0,23.6564,23.662,23.6454,23.6564,43900.0
2015-05-12 15:05:00,42.7,42.71,42.68,42.69,35000.0,23.6564,23.662,23.6454,23.6509,35000.0
2015-05-12 15:10:00,42.68,42.69,42.65,42.68,27200.0,23.6454,23.6509,23.6287,23.6454,27200.0
2015-05-12 15:15:00,42.67,42.7,42.67,42.7,41400.0,23.6398,23.6564,23.6398,23.6564,41400.0
2015-05-12 15:20:00,42.7,42.72,42.69,42.71,18700.0,23.6564,23.6675,23.6509,23.662,18700.0
2015-05-12 15:25:00,42.71,42.72,42.68,42.71,57000.0,23.662,23.6675,23.6454,23.662,57000.0
2015-05-12 15:30:00,42.71,42.73,42.69,42.7,30000.0,23.662,23.6731,23.6509,23.6564,30000.0
2015-05-12 15:35:00,42.7,42.73,42.68,42.71,49200.0,23.6564,23.6731,23.6454,23.662,49200.0
2015-05-12 15:40:00,42.72,42.72,42.68,42.69,50200.0,23.6675,23.6675,23.6454,23.6509,50200.0
2015-05-12 15:45:00,42.69,42.7,42.67,42.68,63900.0,23.6509,23.6564,23.6398,23.6454,63900.0
2015-05-12 15:50:00,42.68,42.72,42.66,42.71,123900.0,23.6454,23.6675,23.6343,23.662,123900.0
2015-05-12 15:55:00,42.72,42.72,42.69,42.71,160900.0,23.6675,23.6675,23.6509,23.662,160900.0
2015-05-13 09:30:00,43.07,43.09,42.96,42.96,151600.0,23.8614,23.8725,23.8005,23.8005,151600.0
2015-05-13 09:35:00,42.96,43.08,42.94,43.08,49600.0,23.8005,23.867,23.7894,23.867,49600.0
2015-05-13 09:40:00,43.08,43.1,43.05,43.06,63600.0,23.867,23.8781,23.8504,23.8559,63600.0
2015-05-13 09:45:00,43.07,43.1,43.01,43.02,30700.0,23.8614,23.8781,23.8282,23.8337,30700.0
2015-05-13 09:50:00,43.03,43.05,42.96,42.98,51300.0,23.8393,23.8504,23.8005,23.8116,51300.0
2015-05-13 09:55:00,42.98,42.99,42.93,42.93,47200.0,23.8116,23.8171,23.7839,23.7839,47200.0
2015-05-13 10:00:00,42.94,42.98,42.9,42.96,46200.0,23.7894,23.8116,23.7673,23.8005,46200.0
2015-05-13 10:05:00,42.96,43.0,42.93,42.93,44700.0,23.8005,23.8227,23.7839,23.7839,44700.0
2015-05-13 10:10:00,42.92,42.99,42.91,42.94,34700.0,23.7783,23.8171,23.7728,23.7894,34700.0
2015-05-13 10:15:00,42.95,42.97,42.91,42.93,33500.0,23.795,23.806,23.7728,23.7839,33500.0
2015-05-13 10:20:00,42.93,42.96,42.91,42.92,27900.0,23.7839,23.8005,23.7728,23.7783,27900.0
2015-05-13 10:25:00,42.92,42.92,42.88,42.91,16300.0,23.7783,23.7783,23.7562,23.7728,16300.0
2015-05-13 10:30:00,42.93,43.05,42.9,42.9,63300.0,23.7839,23.8504,23.7673,23.7673,63300.0
2015-05-13 10:35:00,42.88,42.96,42.88,42.89,25300.0,23.7562,23.8005,23.7562,23.7617,25300.0
2015-05-13 10:40:00,42.9,42.93,42.86,42.87,30300.0,23.7673,23.7839,23.7451,23.7506,30300.0
2015-05-13 10:45:00,42.87,42.88,42.83,42.84,31100.0,23.7506,23.7562,23.7285,23.734,31100.0
2015-05-13 10:50:00,42.83,42.87,42.8,42.83,34000.0,23.7285,23.7506,23.7119,23.7285,34000.0
2015-05-13 10:55:00,42.84,42.87,42.82,42.82,181700.0,23.734,23.7506,23.7229,23.7229,181700.0
2015-05-13 11:00:00,42.8,42.84,42.77,42.8,40300.0,23.7119,23.734,23.6952,23.7119,40300.0
2015-05-13 11:05:00,42.79,42.82,42.79,42.81,18500.0,23.7063,23.7229,23.7063,23.7174,18500.0
2015-05-13 11:10:00,42.82,42.83,42.78,42.81,16600.0,23.7229,23.7285,23.7008,23.7174,16600.0
2015-05-13 11:15:00,42.81,42.84,42.8,42.84,29700.0,23.7174,23.734,23.7119,23.734,29700.0
2015-05-13 11:20:00,42.85,42.88,42.83,42.87,23200.0,23.7396,23.7562,23.7285,23.7506,23200.0
2015-05-13 11:25:00,42.88,42.94,42.86,42.92,52500.0,23.7562,23.7894,23.7451,23.7783,52500.0
2015-05-13 11:30:00,42.91,43.01,42.89,43.0,71800.0,23.7728,23.8282,23.7617,23.8227,71800.0
2015-05-13 11:35:00,42.99,42.99,42.96,42.96,12800.0,23.8171,23.8171,23.8005,23.8005,12800.0
2015-05-13 11:40:00,42.96,42.98,42.95,42.97,9700.0,23.8005,23.8116,23.795,23.806,9700.0
2015-05-13 11:45:00,42.96,43.0,42.95,42.98,21900.0,23.8005,23.8227,23.795,23.8116,21900.0
2015-05-13 11:50:00,42.98,43.01,42.97,43.0,23700.0,23.8116,23.8282,23.806,23.8227,23700.0
2015-05-13 11:55:00,42.99,43.0,42.94,42.94,16200.0,23.8171,23.8227,23.7894,23.7894,16200.0
2015-05-13 12:00:00,42.95,42.99,42.93,42.96,40400.0,23.795,23.8171,23.7839,23.8005,40400.0
2015-05-13 12:05:00,42.96,43.0,42.96,42.98,26900.0,23.8005,23.8227,23.8005,23.8116,26900.0
2015-05-13 12:10:00,42.98,42.99,42.95,42.95,15000.0,23.8116,23.8171,23.795,23.795,15000.0
2015-05-13 12:15:00,42.96,42.97,42.93,42.97,17600.0,23.8005,23.806,23.7839,23.806,17600.0
2015-05-13 12:20:00,42.97,42.97,42.94,42.94,23900.0,23.806,23.806,23.7894,23.7894,23900.0
2015-05-13 12:25:00,42.95,42.96,42.91,42.92,19400.0,23.795,23.8005,23.7728,23.7783,19400.0
2015-05-13 12:30:00,42.93,42.94,42.9,42.9,17100.0,23.7839,23.7894,23.7673,23.7673,17100.0
2015-05-13 12:35:00,42.9,42.92,42.89,42.91,19200.0,23.7673,23.7783,23.7617,23.7728,19200.0
2015-05-13 12:40:00,42.92,42.92,42.87,42.88,15600.0,23.7783,23.7783,23.7506,23.7562,15600.0
2015-05-13 12:45:00,42.87,42.89,42.86,42.88,8500.0,23.7506,23.7617,23.7451,23.7562,8500.0
2015-05-13 12:50:00,42.89,42.94,42.88,42.93,18500.0,23.7617,23.7894,23.7562,23.7839,18500.0
2015-05-13 12:55:00,42.92,42.93,42.87,42.88,56200.0,23.7783,23.7839,23.7506,23.7562,56200.0
2015-05-13 13:00:00,42.88,42.97,42.88,42.95,45300.0,23.7562,23.806,23.7562,23.795,45300.0
2015-05-13 13:05:00,42.94,42.95,42.9,42.9,5400.0,23.7894,23.795,23.7673,23.7673,5400.0
2015-05-13 13:10:00,42.91,42.92,42.89,42.91,27200.0,23.7728,23.7783,23.7617,23.7728,27200.0
2015-05-13 13:15:00,42.92,42.92,42.9,42.91,11000.0,23.7783,23.7783,23.7673,23.7728,11000.0
2015-05-13 13:20:00,42.91,42.91,42.87,42.88,19400.0,23.7728,23.7728,23.7506,23.7562,19400.0
2015-05-13 13:25:00,42.88,42.88,42.86,42.88,9500.0,23.7562,23.7562,23.7451,23.7562,9500.0
2015-05-13 13:30:00,42.88,42.89,42.85,42.85,15000.0,23.7562,23.7617,23.7396,23.7396,15000.0
2015-05-13 13:35:00,42.86,42.86,42.83,42.84,29600.0,23.7451,23.7451,23.7285,23.734,29600.0
2015-05-13 13:40:00,42.84,42.84,42.81,42.81,23600.0,23.734,23.734,23.7174,23.7174,23600.0
2015-05-13 13:45:00,42.81,42.82,42.81,42.81,10100.0,23.7174,23.7229,23.7174,23.7174,10100.0
2015-05-13 13:50:00,42.81,42.84,42.81,42.83,26800.0,23.7174,23.734,23.7174,23.7285,26800.0
2015-05-13 13:55:00,42.83,42.85,42.82,42.82,32200.0,23.7285,23.7396,23.7229,23.7229,32200.0
2015-05-13 14:00:00,42.83,42.85,42.82,42.84,14000.0,23.7285,23.7396,23.7229,23.734,14000.0
2015-05-13 14:05:00,42.85,42.87,42.8,42.81,37000.0,23.7396,23.7506,23.7119,23.7174,37000.0
2015-05-13 14:10:00,42.8,42.81,42.79,42.79,26600.0,23.7119,23.7174,23.7063,23.7063,26600.0
2015-05-13 14:15:00,42.79,42.8,42.74,42.74,19800.0,23.7063,23.7119,23.6786,23.6786,19800.0
2015-05-13 14:20:00,42.74,42.76,42.73,42.73,25700.0,23.6786,23.6897,23.6731,23.6731,25700.0
2015-05-13 14:25:00,42.72,42.76,42.72,42.73,15900.0,23.6675,23.6897,23.6675,23.6731,15900.0
2015-05-13 14:30:00,42.72,42.73,42.71,42.71,17500.0,23.6675,23.6731,23.662,23.662,17500.0
2015-05-13 14:35:00,42.71,42.73,42.69,42.7,18600.0,23.662,23.6731,23.6509,23.6564,18600.0
2015-05-13 14:40:00,42.69,42.77,42.69,42.77,32400.0,23.6509,23.6952,23.6509,23.6952,32400.0
2015-05-13 14:45:00,42.76,42.78,42.75,42.77,25000.0,23.6897,23.7008,23.6842,23.6952,25000.0
2015-05-13 14:50:00,42.76,42.78,42.75,42.75,23300.0,23.6897,23.7008,23.6842,23.6842,23300.0
2015-05-13 14:55:00,42.76,42.77,42.73,42.73,21400.0,23.6897,23.6952,23.6731,23.6731,21400.0
2015-05-13 15:00:00,42.74,42.78,42.73,42.77,31200.0,23.6786,23.7008,23.6731,23.6952,31200.0
2015-05-13 15:05:00,42.78,42.81,42.77,42.8,17600.0,23.7008,23.7174,23.6952,23.7119,17600.0
2015-05-13 15:10:00,42.8,42.81,42.79,42.81,25400.0,23.7119,23.7174,23.7063,23.7174,25400.0
2015-05-13 15:15:00,42.81,42.82,42.8,42.81,21200.0,23.7174,23.7229,23.7119,23.7174,21200.0
2015-05-13 15:20:00,42.81,42.81,42.75,42.79,45100.0,23.7174,23.7174,23.6842,23.7063,45100.0
2015-05-13 15:25:00,42.79,42.82,42.78,42.8,88900.0,23.7063,23.7229,23.7008,23.7119,88900.0
2015-05-13 15:30:00,42.8,42.81,42.76,42.77,15300.0,23.7119,23.7174,23.6897,23.6952,15300.0
2015-05-13 15:35:00,42.76,42.77,42.75,42.75,22000.0,23.6897,23.6952,23.6842,23.6842,22000.0
2015-05-13 15:40:00,42.76,42.79,42.75,42.79,53800.0,23.6897,23.7063,23.6842,23.7063,53800.0
2015-05-13 15:45:00,42.79,42.81,42.78,42.8,43300.0,23.7063,23.7174,23.7008,23.7119,43300.0
2015-05-13 15:50:00,42.81,42.81,42.79,42.79,53800.0,23.7174,23.7174,23.7063,23.7063,53800.0
2015-05-13 15:55:00,42.79,42.8,42.77,42.77,88900.0,23.7063,23.7119,23.6952,23.6952,88900.0
2015-05-14 09:30:00,43.1,43.1,42.96,42.98,138600.0,23.8781,23.8781,23.8005,23.8116,138600.0
2015-05-14 09:35:00,42.99,43.04,42.97,42.98,50300.0,23.8171,23.8448,23.806,23.8116,50300.0
2015-05-14 09:40:00,42.98,43.06,42.98,43.04,34400.0,23.8116,23.8559,23.8116,23.8448,34400.0
2015-05-14 09:45:00,43.04,43.13,43.04,43.12,85300.0,23.8448,23.8947,23.8448,23.8891,85300.0
2015-05-14 09:50:00,43.11,43.19,43.11,43.17,60400.0,23.8836,23.9279,23.8836,23.9168,60400.0
2015-05-14 09:55:00,43.17,43.2,43.13,43.16,73900.0,23.9168,23.9335,23.8947,23.9113,73900.0
2015-05-14 10:00:00,43.17,43.19,43.08,43.09,64800.0,23.9168,23.9279,23.867,23.8725,64800.0
2015-05-14 10:05:00,43.1,43.13,43.08,43.13,36000.0,23.8781,23.8947,23.867,23.8947,36000.0
2015-05-14 10:10:00,43.14,43.16,43.11,43.12,39400.0,23.9002,23.9113,23.8836,23.8891,39400.0
2015-05-14 10:15:00,43.11,43.14,43.11,43.14,45900.0,23.8836,23.9002,23.8836,23.9002,45900.0
2015-05-14 10:20:00,43.14,43.17,43.13,43.13,51000.0,23.9002,23.9168,23.8947,23.8947,51000.0
2015-05-14 10:25:00,43.13,43.14,43.09,43.09,43900.0,23.8947,23.9002,23.8725,23.8725,43900.0
2015-05-14 10:30:00,43.1,43.13,43.09,43.09,39000.0,23.8781,23.8947,23.8725,23.8725,39000.0
2015-05-14 10:35:00,43.09,43.09,43.03,43.06,58900.0,23.8725,23.8725,23.8393,23.8559,58900.0
2015-05-14 10:40:00,43.08,43.1,43.07,43.1,16400.0,23.867,23.8781,23.8614,23.8781,16400.0
2015-05-14 10:45:00,43.11,43.11,43.05,43.06,28800.0,23.8836,23.8836,23.8504,23.8559,28800.0
2015-05-14 10:50:00,43.07,43.12,43.04,43.07,29200.0,23.8614,23.8891,23.8448,23.8614,29200.0
2015-05-14 10:55:00,43.07,43.1,43.05,43.08,50100.0,23.8614,23.8781,23.8504,23.867,50100.0
2015-05-14 11:00:00,43.08,43.12,43.08,43.09,35000.0,23.867,23.8891,23.867,23.8725,35000.0
2015-05-14 11:05:00,43.08,43.08,43.02,43.02,26700.0,23.867,23.867,23.8337,23.8337,26700.0
2015-05-14 11:10:00,43.02,43.04,43.0,43.03,36900.0,23.8337,23.8448,23.8227,23.8393,36900.0
2015-05-14 11:15:00,43.03,43.04,42.99,43.0,41500.0,23.8393,23.8448,23.8171,23.8227,41500.0
2015-05-14 11:20:00,42.99,43.05,42.99,43.01,50100.0,23.8171,23.8504,23.8171,23.8282,50100.0
2015-05-14 11:25:00,43.01,43.12,42.99,43.12,59500.0,23.8282,23.8891,23.8171,23.8891,59500.0
2015-05-14 11:30:00,43.11,43.15,43.06,43.13,99300.0,23.8836,23.9058,23.8559,23.8947,99300.0
2015-05-14 11:35:00,43.12,43.13,43.08,43.08,26900.0,23.8891,23.8947,23.867,23.867,26900.0
2015-05-14 11:40:00,43.07,43.1,43.05,43.07,37200.0,23.8614,23.8781,23.8504,23.8614,37200.0
2015-05-14 11:45:00,43.07,43.08,43.04,43.07,22300.0,23.8614,23.867,23.8448,23.8614,22300.0
2015-05-14 11:50:00,43.07,43.11,43.07,43.08,40300.0,23.8614,23.8836,23.8614,23.867,40300.0
2015-05-14 11:55:00,43.07,43.09,43.03,43.05,32600.0,23.8614,23.8725,23.8393,23.8504,32600.0
2015-05-14 12:00:00,43.05,43.08,43.0,43.01,56500.0,23.8504,23.867,23.8227,23.8282,56500.0
2015-05-14 12:05:00,43.0,43.01,42.95,42.95,76400.0,23.8227,23.8282,23.795,23.795,76400.0
2015-05-14 12:10:00,42.96,42.97,42.95,42.97,21100.0,23.8005,23.806,23.795,23.806,21100.0
2015-05-14 12:15:00,42.96,43.0,42.96,42.99,19400.0,23.8005,23.8227,23.8005,23.8171,19400.0
2015-05-14 12:20:00,43.0,43.04,42.99,43.02,17300.0,23.8227,23.8448,23.8171,23.8337,17300.0
2015-05-14 12:25:00,43.01,43.05,43.0,43.02,22500.0,23.8282,23.8504,23.8227,23.8337,22500.0
2015-05-14 12:30:00,43.02,43.05,43.02,43.04,11200.0,23.8337,23.8504,23.8337,23.8448,11200.0
2015-05-14 12:35:00,43.03,43.04,43.02,43.03,28200.0,23.8393,23.8448,23.8337,23.8393,28200.0
2015-05-14 12:40:00,43.02,43.02,43.0,43.01,27200.0,23.8337,23.8337,23.8227,23.8282,27200.0
2015-05-14 12:45:00,43.02,43.03,42.98,42.98,46200.0,23.8337,23.8393,23.8116,23.8116,46200.0
2015-05-14 12:50:00,42.99,43.03,42.99,43.03,23500.0,23.8171,23.8393,23.8171,23.8393,23500.0
2015-05-14 12:55:00,43.03,43.07,43.02,43.02,25300.0,23.8393,23.8614,23.8337,23.8337,25300.0
2015-05-14 13:00:00,43.02,43.07,43.02,43.05,25900.0,23.8337,23.8614,23.8337,23.8504,25900.0
2015-05-14 13:05:00,43.05,43.09,43.04,43.05,23500.0,23.8504,23.8725,23.8448,23.8504,23500.0
2015-05-14 13:10:00,43.04,43.07,43.03,43.04,26700.0,23.8448,23.8614,23.8393,23.8448,26700.0
2015-05-14 13:15:00,43.03,43.05,43.02,43.03,27300.0,23.8393,23.8504,23.8337,23.8393,27300.0
2015-05-14 13:20:00,43.02,43.07,43.02,43.07,28900.0,23.8337,23.8614,23.8337,23.8614,28900.0
2015-05-14 13:25:00,43.07,43.08,43.04,43.08,39000.0,23.8614,23.867,23.8448,23.867,39000.0
2015-05-14 13:30:00,43.08,43.09,43.04,43.04,47500.0,23.867,23.8725,23.8448,23.8448,47500.0
2015-05-14 13:35:00,43.04,43.1,43.04,43.08,48800.0,23.8448,23.8781,23.8448,23.867,48800.0
2015-05-14 13:40:00,43.08,43.1,43.07,43.1,24000.0,23.867,23.8781,23.8614,23.8781,24000.0
2015-05-14 13:45:00,43.1,43.14,43.09,43.14,33600.0,23.8781,23.9002,23.8725,23.9002,33600.0
2015-05-14 13:50:00,43.14,43.15,43.11,43.12,57400.0,23.9002,23.9058,23.8836,23.8891,57400.0
2015-05-14 13:55:00,43.11,43.13,43.1,43.12,31300.0,23.8836,23.8947,23.8781,23.8891,31300.0
2015-05-14 14:00:00,43.11,43.13,43.1,43.11,91100.0,23.8836,23.8947,23.8781,23.8836,91100.0
2015-05-14 14:05:00,43.1,43.12,43.1,43.11,37500.0,23.8781,23.8891,23.8781,23.8836,37500.0
2015-05-14 14:10:00,43.11,43.12,43.1,43.11,28600.0,23.8836,23.8891,23.8781,23.8836,28600.0
2015-05-14 14:15:00,43.1,43.12,43.09,43.11,50200.0,23.8781,23.8891,23.8725,23.8836,50200.0
2015-05-14 14:20:00,43.11,43.13,43.11,43.12,43600.0,23.8836,23.8947,23.8836,23.8891,43600.0
2015-05-14 14:25:00,43.12,43.12,43.1,43.1,39000.0,23.8891,23.8891,23.8781,23.8781,39000.0
2015-05-14 14:30:00,43.1,43.11,43.09,43.1,32500.0,23.8781,23.8836,23.8725,23.8781,32500.0
2015-05-14 14:35:00,43.09,43.1,43.06,43.07,59900.0,23.8725,23.8781,23.8559,23.8614,59900.0
2015-05-14 14:40:00,43.06,43.07,43.04,43.06,24400.0,23.8559,23.8614,23.8448,23.8559,24400.0
2015-05-14 14:45:00,43.05,43.06,43.01,43.02,38700.0,23.8504,23.8559,23.8282,23.8337,38700.0
2015-05-14 14:50:00,43.02,43.03,43.01,43.03,37600.0,23.8337,23.8393,23.8282,23.8393,37600.0
2015-05-14 14:55:00,43.02,43.03,43.0,43.02,35400.0,23.8337,23.8393,23.8227,23.8337,35400.0
2015-05-14 15:00:00,43.02,43.04,43.01,43.02,48800.0,23.8337,23.8448,23.8282,23.8337,48800.0
2015-05-14 15:05:00,43.02,43.02,43.0,43.01,28800.0,23.8337,23.8337,23.8227,23.8282,28800.0
2015-05-14 15:10:00,43.01,43.03,43.0,43.02,39000.0,23.8282,23.8393,23.8227,23.8337,39000.0
2015-05-14 15:15:00,43.03,43.03,43.0,43.0,29900.0,23.8393,23.8393,23.8227,23.8227,29900.0
2015-05-14 15:20:00,43.0,43.02,42.99,43.01,45300.0,23.8227,23.8337,23.8171,23.8282,45300.0
2015-05-14 15:25:00,43.01,43.02,42.97,42.98,57200.0,23.8282,23.8337,23.806,23.8116,57200.0
2015-05-14 15:30:00,42.98,42.99,42.97,42.98,25000.0,23.8116,23.8171,23.806,23.8116,25000.0
2015-05-14 15:35:00,42.98,42.99,42.96,42.96,47100.0,23.8116,23.8171,23.8005,23.8005,47100.0
2015-05-14 15:40:00,42.96,42.97,42.93,42.93,82900.0,23.8005,23.806,23.7839,23.7839,82900.0
2015-05-14 15:45:00,42.93,42.96,42.93,42.95,74600.0,23.7839,23.8005,23.7839,23.795,74600.0
2015-05-14 15:50:00,42.96,42.98,42.95,42.97,108600.0,23.8005,23.8116,23.795,23.806,108600.0
2015-05-14 15:55:00,42.97,42.98,42.93,42.98,144900.0,23.806,23.8116,23.7839,23.8116,144900.0
2015-05-15 09:30:00,42.65,42.65,42.5,42.54,189800.0,23.6287,23.6287,23.5456,23.5678,189800.0
2015-05-15 09:35:00,42.54,42.57,42.44,42.54,173400.0,23.5678,23.5844,23.5124,23.5678,173400.0
2015-05-15 09:40:00,42.54,42.54,42.48,42.52,80700.0,23.5678,23.5678,23.5346,23.5567,80700.0
2015-05-15 09:45:00,42.53,42.58,42.5,42.58,69600.0,23.5623,23.59,23.5456,23.59,69600.0
2015-05-15 09:50:00,42.59,42.67,42.59,42.61,97600.0,23.5955,23.6398,23.5955,23.6066,97600.0
2015-05-15 09:55:00,42.62,42.79,42.59,42.75,109800.0,23.6121,23.7063,23.5955,23.6842,109800.0
2015-05-15 10:00:00,42.76,42.78,42.62,42.62,86200.0,23.6897,23.7008,23.6121,23.6121,86200.0
2015-05-15 10:05:00,42.62,42.74,42.62,42.69,133700.0,23.6121,23.6786,23.6121,23.6509,133700.0
2015-05-15 10:10:00,42.69,42.69,42.6,42.61,80500.0,23.6509,23.6509,23.601,23.6066,80500.0
2015-05-15 10:15:00,42.62,42.7,42.6,42.69,66100.0,23.6121,23.6564,23.601,23.6509,66100.0
2015-05-15 10:20:00,42.69,42.72,42.65,42.68,40000.0,23.6509,23.6675,23.6287,23.6454,40000.0
2015-05-15 10:25:00,42.69,42.72,42.67,42.67,19900.0,23.6509,23.6675,23.6398,23.6398,19900.0
2015-05-15 10:30:00,42.68,42.74,42.64,42.72,34600.0,23.6454,23.6786,23.6232,23.6675,34600.0
2015-05-15 10:35:00,42.72,42.73,42.68,42.73,30100.0,23.6675,23.6731,23.6454,23.6731,30100.0
2015-05-15 10:40:00,42.73,42.82,42.72,42.81,68400.0,23.6731,23.7229,23.6675,23.7174,68400.0
2015-05-15 10:45:00,42.82,42.89,42.81,42.87,29200.0,23.7229,23.7617,23.7174,23.7506,29200.0
2015-05-15 10:50:00,42.86,42.9,42.84,42.85,32700.0,23.7451,23.7673,23.734,23.7396,32700.0
2015-05-15 10:55:00,42.86,42.86,42.78,42.78,52300.0,23.7451,23.7451,23.7008,23.7008,52300.0
2015-05-15 11:00:00,42.78,42.85,42.78,42.85,33800.0,23.7008,23.7396,23.7008,23.7396,33800.0
2015-05-15 11:05:00,42.84,42.85,42.82,42.83,15900.0,23.734,23.7396,23.7229,23.7285,15900.0
2015-05-15 11:10:00,42.83,42.84,42.76,42.78,29000.0,23.7285,23.734,23.6897,23.7008,29000.0
2015-05-15 11:15:00,42.78,42.81,42.75,42.76,27600.0,23.7008,23.7174,23.6842,23.6897,27600.0
2015-05-15 11:20:00,42.76,42.78,42.73,42.78,19800.0,23.6897,23.7008,23.6731,23.7008,19800.0
2015-05-15 11:25:00,42.78,42.8,42.75,42.79,46700.0,23.7008,23.7119,23.6842,23.7063,46700.0
2015-05-15 11:30:00,42.79,42.8,42.76,42.8,25500.0,23.7063,23.7119,23.6897,23.7119,25500.0
2015-05-15 11:35:00,42.81,42.85,42.8,42.81,62400.0,23.7174,23.7396,23.7119,23.7174,62400.0
2015-05-15 11:40:00,42.82,42.82,42.78,42.8,35800.0,23.7229,23.7229,23.7008,23.7119,35800.0
2015-05-15 11:45:00,42.79,42.8,42.77,42.77,21000.0,23.7063,23.7119,23.6952,23.6952,21000.0
2015-05-15 11:50:00,42.77,42.78,42.75,42.77,13000.0,23.6952,23.7008,23.6842,23.6952,13000.0
2015-05-15 11:55:00,42.77,42.81,42.76,42.81,20100.0,23.6952,23.7174,23.6897,23.7174,20100.0
2015-05-15 12:00:00,42.81,42.83,42.79,42.8,33800.0,23.7174,23.7285,23.7063,23.7119,33800.0
2015-05-15 12:05:00,42.81,42.82,42.79,42.79,11700.0,23.7174,23.7229,23.7063,23.7063,11700.0
2015-05-15 12:10:00,42.79,42.81,42.78,42.81,9900.0,23.7063,23.7174,23.7008,23.7174,9900.0
2015-05-15 12:15:00,42.8,42.83,42.8,42.82,17100.0,23.7119,23.7285,23.7119,23.7229,17100.0
2015-05-15 12:20:00,42.83,42.85,42.83,42.85,14500.0,23.7285,23.7396,23.7285,23.7396,14500.0
2015-05-15 12:25:00,42.84,42.86,42.84,42.85,13800.0,23.734,23.7451,23.734,23.7396,13800.0
2015-05-15 12:30:00,42.86,42.91,42.83,42.9,53500.0,23.7451,23.7728,23.7285,23.7673,53500.0
2015-05-15 12:35:00,42.9,42.91,42.85,42.85,49600.0,23.7673,23.7728,23.7396,23.7396,49600.0
2015-05-15 12:40:00,42.86,42.89,42.85,42.88,31900.0,23.7451,23.7617,23.7396,23.7562,31900.0
2015-05-15 12:45:00,42.89,42.91,42.88,42.89,16700.0,23.7617,23.7728,23.7562,23.7617,16700.0
2015-05-15 12:50:00,42.9,42.93,42.88,42.92,37600.0,23.7673,23.7839,23.7562,23.7783,37600.0
2015-05-15 12:55:00,42.93,42.95,42.92,42.94,20800.0,23.7839,23.795,23.7783,23.7894,20800.0
2015-05-15 13:00:00,42.94,42.99,42.93,42.93,132500.0,23.7894,23.8171,23.7839,23.7839,132500.0
2015-05-15 13:05:00,42.93,42.94,42.84,42.86,227000.0,23.7839,23.7894,23.734,23.7451,227000.0
2015-05-15 13:10:00,42.86,42.88,42.85,42.87,14100.0,23.7451,23.7562,23.7396,23.7506,14100.0
2015-05-15 13:15:00,42.88,42.88,42.85,42.85,12600.0,23.7562,23.7562,23.7396,23.7396,12600.0
2015-05-15 13:20:00,42.85,42.88,42.85,42.87,8000.0,23.7396,23.7562,23.7396,23.7506,8000.0
2015-05-15 13:25:00,42.88,42.91,42.87,42.89,32100.0,23.7562,23.7728,23.7506,23.7617,32100.0
2015-05-15 13:30:00,42.88,42.92,42.88,42.92,30700.0,23.7562,23.7783,23.7562,23.7783,30700.0
2015-05-15 13:35:00,42.91,42.92,42.89,42.89,15400.0,23.7728,23.7783,23.7617,23.7617,15400.0
2015-05-15 13:40:00,42.9,42.9,42.87,42.87,87000.0,23.7673,23.7673,23.7506,23.7506,87000.0
2015-05-15 13:45:00,42.87,42.87,42.82,42.84,32400.0,23.7506,23.7506,23.7229,23.734,32400.0
2015-05-15 13:50:00,42.84,42.88,42.83,42.83,63400.0,23.734,23.7562,23.7285,23.7285,63400.0
2015-05-15 13:55:00,42.84,42.88,42.83,42.88,29300.0,23.734,23.7562,23.7285,23.7562,29300.0
2015-05-15 14:00:00,42.88,42.88,42.83,42.86,25500.0,23.7562,23.7562,23.7285,23.7451,25500.0
2015-05-15 14:05:00,42.85,42.85,42.82,42.85,33600.0,23.7396,23.7396,23.7229,23.7396,33600.0
2015-05-15 14:10:00,42.85,42.9,42.84,42.84,65300.0,23.7396,23.7673,23.734,23.734,65300.0
2015-05-15 14:15:00,42.84,42.86,42.84,42.85,18300.0,23.734,23.7451,23.734,23.7396,18300.0
2015-05-15 14:20:00,42.86,42.86,42.83,42.85,12000.0,23.7451,23.7451,23.7285,23.7396,12000.0
2015-05-15 14:25:00,42.84,42.88,42.84,42.88,30400.0,23.734,23.7562,23.734,23.7562,30400.0
2015-05-15 14:30:00,42.87,42.88,42.86,42.86,27200.0,23.7506,23.7562,23.7451,23.7451,27200.0
2015-05-15 14:35:00,42.86,42.88,42.81,42.83,165900.0,23.7451,23.7562,23.7174,23.7285,165900.0
2015-05-15 14:40:00,42.83,42.85,42.82,42.83,38800.0,23.7285,23.7396,23.7229,23.7285,38800.0
2015-05-15 14:45:00,42.82,42.84,42.82,42.83,9000.0,23.7229,23.734,23.7229,23.7285,9000.0
2015-05-15 14:50:00,42.84,42.84,42.81,42.83,14500.0,23.734,23.734,23.7174,23.7285,14500.0
2015-05-15 14:55:00,42.84,42.85,42.82,42.84,20100.0,23.734,23.7396,23.7229,23.734,20100.0
2015-05-15 15:00:00,42.84,42.87,42.84,42.85,27100.0,23.734,23.7506,23.734,23.7396,27100.0
2015-05-15 15:05:00,42.86,42.86,42.81,42.83,21500.0,23.7451,23.7451,23.7174,23.7285,21500.0
2015-05-15 15:10:00,42.84,42.84,42.81,42.83,15400.0,23.734,23.734,23.7174,23.7285,15400.0
2015-05-15 15:15:00,42.84,42.85,42.81,42.82,13600.0,23.734,23.7396,23.7174,23.7229,13600.0
2015-05-15 15:20:00,42.81,42.83,42.81,42.81,17600.0,23.7174,23.7285,23.7174,23.7174,17600.0
2015-05-15 15:25:00,42.82,42.82,42.81,42.81,7600.0,23.7229,23.7229,23.7174,23.7174,7600.0
2015-05-15 15:30:00,42.82,42.83,42.81,42.82,24900.0,23.7229,23.7285,23.7174,23.7229,24900.0
2015-05-15 15:35:00,42.82,42.83,42.81,42.81,23900.0,23.7229,23.7285,23.7174,23.7174,23900.0
2015-05-15 15:40:00,42.82,42.83,42.8,42.81,53400.0,23.7229,23.7285,23.7119,23.7174,53400.0
2015-05-15 15:45:00,42.81,42.83,42.81,42.82,54300.0,23.7174,23.7285,23.7174,23.7229,54300.0
2015-05-15 15:50:00,42.82,42.82,42.81,42.82,50000.0,23.7229,23.7229,23.7174,23.7229,50000.0
2015-05-15 15:55:00,42.82,42.82,42.8,42.81,86300.0,23.7229,23.7229,23.7119,23.7174,86300.0
2015-05-18 09:30:00,42.43,42.45,42.37,42.41,157800.0,23.5069,23.5179,23.4736,23.4958,157800.0
2015-05-18 09:35:00,42.41,42.44,42.36,42.41,138700.0,23.4958,23.5124,23.4681,23.4958,138700.0
2015-05-18 09:40:00,42.4,42.42,42.33,42.42,151800.0,23.4902,23.5013,23.4515,23.5013,151800.0
2015-05-18 09:45:00,42.42,42.42,42.32,42.33,240700.0,23.5013,23.5013,23.4459,23.4515,240700.0
2015-05-18 09:50:00,42.33,42.42,42.31,42.42,65300.0,23.4515,23.5013,23.4404,23.5013,65300.0
2015-05-18 09:55:00,42.42,42.45,42.4,42.42,40200.0,23.5013,23.5179,23.4902,23.5013,40200.0
2015-05-18 10:00:00,42.42,42.49,42.41,42.47,54600.0,23.5013,23.5401,23.4958,23.529,54600.0
2015-05-18 10:05:00,42.46,42.49,42.43,42.43,43800.0,23.5235,23.5401,23.5069,23.5069,43800.0
2015-05-18 10:10:00,42.44,42.46,42.41,42.42,29400.0,23.5124,23.5235,23.4958,23.5013,29400.0
2015-05-18 10:15:00,42.41,42.44,42.41,42.42,22100.0,23.4958,23.5124,23.4958,23.5013,22100.0
2015-05-18 10:20:00,42.42,42.43,42.38,42.41,31200.0,23.5013,23.5069,23.4792,23.4958,31200.0
2015-05-18 10:25:00,42.42,42.44,42.41,42.41,22600.0,23.5013,23.5124,23.4958,23.4958,22600.0
2015-05-18 10:30:00,42.41,42.44,42.39,42.43,25300.0,23.4958,23.5124,23.4847,23.5069,25300.0
2015-05-18 10:35:00,42.43,42.43,42.37,42.39,19700.0,23.5069,23.5069,23.4736,23.4847,19700.0
2015-05-18 10:40:00,42.39,42.43,42.39,42.42,43700.0,23.4847,23.5069,23.4847,23.5013,43700.0
2015-05-18 10:45:00,42.42,42.52,42.41,42.5,61700.0,23.5013,23.5567,23.4958,23.5456,61700.0
2015-05-18 10:50:00,42.51,42.53,42.48,42.53,22100.0,23.5512,23.5623,23.5346,23.5623,22100.0
2015-05-18 10:55:00,42.53,42.58,42.5,42.57,49000.0,23.5623,23.59,23.5456,23.5844,49000.0
2015-05-18 11:00:00,42.57,42.58,42.43,42.43,57700.0,23.5844,23.59,23.5069,23.5069,57700.0
2015-05-18 11:05:00,42.44,42.45,42.41,42.44,53700.0,23.5124,23.5179,23.4958,23.5124,53700.0
2015-05-18 11:10:00,42.44,42.44,42.41,42.44,25500.0,23.5124,23.5124,23.4958,23.5124,25500.0
2015-05-18 11:15:00,42.43,42.43,42.39,42.41,40400.0,23.5069,23.5069,23.4847,23.4958,40400.0
2015-05-18 11:20:00,42.41,42.51,42.39,42.48,116100.0,23.4958,23.5512,23.4847,23.5346,116100.0
2015-05-18 11:25:00,42.47,42.47,42.42,42.46,21600.0,23.529,23.529,23.5013,23.5235,21600.0
2015-05-18 11:30:00,42.46,42.5,42.44,42.48,59500.0,23.5235,23.5456,23.5124,23.5346,59500.0
2015-05-18 11:35:00,42.49,42.49,42.47,42.48,14100.0,23.5401,23.5401,23.529,23.5346,14100.0
2015-05-18 11:40:00,42.48,42.48,42.43,42.44,19000.0,23.5346,23.5346,23.5069,23.5124,19000.0
2015-05-18 11:45:00,42.43,42.46,42.42,42.42,22700.0,23.5069,23.5235,23.5013,23.5013,22700.0
2015-05-18 11:50:00,42.43,42.44,42.42,42.43,10500.0,23.5069,23.5124,23.5013,23.5069,10500.0
2015-05-18 11:55:00,42.43,42.44,42.42,42.44,18800.0,23.5069,23.5124,23.5013,23.5124,18800.0
2015-05-18 12:00:00,42.44,42.44,42.4,42.4,31500.0,23.5124,23.5124,23.4902,23.4902,31500.0
2015-05-18 12:05:00,42.4,42.42,42.39,42.41,23700.0,23.4902,23.5013,23.4847,23.4958,23700.0
2015-05-18 12:10:00,42.4,42.44,42.4,42.42,20700.0,23.4902,23.5124,23.4902,23.5013,20700.0
2015-05-18 12:15:00,42.42,42.44,42.41,42.44,20600.0,23.5013,23.5124,23.4958,23.5124,20600.0
2015-05-18 12:20:00,42.44,42.46,42.42,42.42,24000.0,23.5124,23.5235,23.5013,23.5013,24000.0
2015-05-18 12:25:00,42.42,42.44,42.42,42.42,25500.0,23.5013,23.5124,23.5013,23.5013,25500.0
2015-05-18 12:30:00,42.42,42.43,42.41,42.42,15000.0,23.5013,23.5069,23.4958,23.5013,15000.0
2015-05-18 12:35:00,42.43,42.43,42.41,42.43,30700.0,23.5069,23.5069,23.4958,23.5069,30700.0
2015-05-18 12:40:00,42.42,42.45,42.41,42.45,10300.0,23.5013,23.5179,23.4958,23.5179,10300.0
2015-05-18 12:45:00,42.45,42.46,42.44,42.46,18300.0,23.5179,23.5235,23.5124,23.5235,18300.0
2015-05-18 12:50:00,42.45,42.46,42.42,42.44,44900.0,23.5179,23.5235,23.5013,23.5124,44900.0
2015-05-18 12:55:00,42.43,42.44,42.41,42.41,35200.0,23.5069,23.5124,23.4958,23.4958,35200.0
2015-05-18 13:00:00,42.42,42.43,42.41,42.42,10400.0,23.5013,23.5069,23.4958,23.5013,10400.0
2015-05-18 13:05:00,42.42,42.42,42.41,42.42,10900.0,23.5013,23.5013,23.4958,23.5013,10900.0
2015-05-18 13:10:00,42.42,42.42,42.4,42.41,24000.0,23.5013,23.5013,23.4902,23.4958,24000.0
2015-05-18 13:15:00,42.41,42.42,42.4,42.4,20500.0,23.4958,23.5013,23.4902,23.4902,20500.0
2015-05-18 13:20:00,42.4,42.41,42.38,42.41,30500.0,23.4902,23.4958,23.4792,23.4958,30500.0
2015-05-18 13:25:00,42.41,42.41,42.39,42.39,16200.0,23.4958,23.4958,23.4847,23.4847,16200.0
2015-05-18 13:30:00,42.4,42.4,42.37,42.38,21500.0,23.4902,23.4902,23.4736,23.4792,21500.0
2015-05-18 13:35:00,42.38,42.39,42.37,42.38,17200.0,23.4792,23.4847,23.4736,23.4792,17200.0
2015-05-18 13:40:00,42.37,42.39,42.37,42.37,21000.0,23.4736,23.4847,23.4736,23.4736,21000.0
2015-05-18 13:45:00,42.37,42.38,42.35,42.36,26200.0,23.4736,23.4792,23.4625,23.4681,26200.0
2015-05-18 13:50:00,42.36,42.36,42.33,42.34,31400.0,23.4681,23.4681,23.4515,23.457,31400.0
2015-05-18 13:55:00,42.34,42.36,42.33,42.36,16500.0,23.457,23.4681,23.4515,23.4681,16500.0
2015-05-18 14:00:00,42.36,42.36,42.33,42.34,19600.0,23.4681,23.4681,23.4515,23.457,19600.0
2015-05-18 14:05:00,42.35,42.35,42.32,42.32,34900.0,23.4625,23.4625,23.4459,23.4459,34900.0
2015-05-18 14:10:00,42.31,42.34,42.31,42.34,31400.0,23.4404,23.457,23.4404,23.457,31400.0
2015-05-18 14:15:00,42.33,42.36,42.32,42.35,18000.0,23.4515,23.4681,23.4459,23.4625,18000.0
2015-05-18 14:20:00,42.35,42.36,42.32,42.33,32500.0,23.4625,23.4681,23.4459,23.4515,32500.0
2015-05-18 14:25:00,42.34,42.34,42.32,42.32,28300.0,23.457,23.457,23.4459,23.4459,28300.0
2015-05-18 14:30:00,42.33,42.33,42.31,42.32,27200.0,23.4515,23.4515,23.4404,23.4459,27200.0
2015-05-18 14:35:00,42.33,42.33,42.31,42.32,32800.0,23.4515,23.4515,23.4404,23.4459,32800.0
2015-05-18 14:40:00,42.33,42.33,42.31,42.32,34600.0,23.4515,23.4515,23.4404,23.4459,34600.0
2015-05-18 14:45:00,42.32,42.33,42.31,42.33,35900.0,23.4459,23.4515,23.4404,23.4515,35900.0
2015-05-18 14:50:00,42.33,42.34,42.32,42.33,29100.0,23.4515,23.457,23.4459,23.4515,29100.0
2015-05-18 14:55:00,42.34,42.36,42.34,42.34,23000.0,23.457,23.4681,23.457,23.457,23000.0
2015-05-18 15:00:00,42.35,42.37,42.34,42.37,21600.0,23.4625,23.4736,23.457,23.4736,21600.0
2015-05-18 15:05:00,42.37,42.4,42.35,42.4,53000.0,23.4736,23.4902,23.4625,23.4902,53000.0
2015-05-18 15:10:00,42.4,42.4,42.36,42.37,36200.0,23.4902,23.4902,23.4681,23.4736,36200.0
2015-05-18 15:15:00,42.36,42.41,42.35,42.41,108400.0,23.4681,23.4958,23.4625,23.4958,108400.0
2015-05-18 15:20:00,42.41,42.44,42.39,42.43,179800.0,23.4958,23.5124,23.4847,23.5069,179800.0
2015-05-18 15:25:00,42.44,42.44,42.41,42.41,76900.0,23.5124,23.5124,23.4958,23.4958,76900.0
2015-05-18 15:30:00,42.41,42.43,42.39,42.4,39200.0,23.4958,23.5069,23.4847,23.4902,39200.0
2015-05-18 15:35:00,42.4,42.41,42.39,42.41,44700.0,23.4902,23.4958,23.4847,23.4958,44700.0
2015-05-18 15:40:00,42.41,42.44,42.4,42.44,41900.0,23.4958,23.5124,23.4902,23.5124,41900.0
2015-05-18 15:45:00,42.43,42.44,42.41,42.43,55000.0,23.5069,23.5124,23.4958,23.5069,55000.0
2015-05-18 15:50:00,42.43,42.43,42.41,42.43,95400.0,23.5069,23.5069,23.4958,23.5069,95400.0
2015-05-18 15:55:00,42.43,42.43,42.4,42.41,125400.0,23.5069,23.5069,23.4902,23.4958,125400.0
2015-05-19 09:30:00,42.22,42.22,42.15,42.19,190700.0,23.3905,23.3905,23.3517,23.3739,190700.0
2015-05-19 09:35:00,42.18,42.19,42.06,42.1,146700.0,23.3684,23.3739,23.3019,23.324,146700.0
2015-05-19 09:40:00,42.11,42.18,42.07,42.14,92700.0,23.3296,23.3684,23.3074,23.3462,92700.0
2015-05-19 09:45:00,42.14,42.2,42.13,42.15,79000.0,23.3462,23.3794,23.3407,23.3517,79000.0
2015-05-19 09:50:00,42.16,42.2,42.15,42.2,75100.0,23.3573,23.3794,23.3517,23.3794,75100.0
2015-05-19 09:55:00,42.2,42.22,42.16,42.19,105600.0,23.3794,23.3905,23.3573,23.3739,105600.0
2015-05-19 10:00:00,42.19,42.23,42.17,42.17,107300.0,23.3739,23.3961,23.3628,23.3628,107300.0
2015-05-19 10:05:00,42.17,42.18,42.11,42.13,42300.0,23.3628,23.3684,23.3296,23.3407,42300.0
2015-05-19 10:10:00,42.13,42.14,42.1,42.13,39000.0,23.3407,23.3462,23.324,23.3407,39000.0
2015-05-19 10:15:00,42.12,42.12,42.08,42.1,20800.0,23.3351,23.3351,23.313,23.324,20800.0
2015-05-19 10:20:00,42.09,42.13,42.09,42.12,35500.0,23.3185,23.3407,23.3185,23.3351,35500.0
2015-05-19 10:25:00,42.12,42.18,42.11,42.15,61200.0,23.3351,23.3684,23.3296,23.3517,61200.0
2015-05-19 10:30:00,42.16,42.16,42.1,42.13,33100.0,23.3573,23.3573,23.324,23.3407,33100.0
2015-05-19 10:35:00,42.13,42.2,42.12,42.19,83800.0,23.3407,23.3794,23.3351,23.3739,83800.0
2015-05-19 10:40:00,42.2,42.2,42.13,42.13,39300.0,23.3794,23.3794,23.3407,23.3407,39300.0
2015-05-19 10:45:00,42.13,42.14,42.08,42.09,41600.0,23.3407,23.3462,23.313,23.3185,41600.0
2015-05-19 10:50:00,42.09,42.11,42.06,42.07,40000.0,23.3185,23.3296,23.3019,23.3074,40000.0
2015-05-19 10:55:00,42.07,42.09,42.05,42.06,48200.0,23.3074,23.3185,23.2963,23.3019,48200.0
2015-05-19 11:00:00,42.05,42.07,42.05,42.06,24100.0,23.2963,23.3074,23.2963,23.3019,24100.0
2015-05-19 11:05:00,42.06,42.07,42.0,42.01,68900.0,23.3019,23.3074,23.2686,23.2742,68900.0
2015-05-19 11:10:00,42.0,42.03,42.0,42.01,80100.0,23.2686,23.2853,23.2686,23.2742,80100.0
2015-05-19 11:15:00,42.02,42.03,42.0,42.0,39300.0,23.2797,23.2853,23.2686,23.2686,39300.0
2015-05-19 11:20:00,42.0,42.02,41.96,42.01,336300.0,23.2686,23.2797,23.2465,23.2742,336300.0
2015-05-19 11:25:00,42.01,42.05,41.99,42.04,102600.0,23.2742,23.2963,23.2631,23.2908,102600.0
2015-05-19 11:30:00,42.05,42.07,42.02,42.07,91300.0,23.2963,23.3074,23.2797,23.3074,91300.0
2015-05-19 11:35:00,42.07,42.07,42.03,42.06,61800.0,23.3074,23.3074,23.2853,23.3019,61800.0
2015-05-19 11:40:00,42.06,42.08,42.04,42.04,18100.0,23.3019,23.313,23.2908,23.2908,18100.0
2015-05-19 11:45:00,42.04,42.04,42.0,42.0,16700.0,23.2908,23.2908,23.2686,23.2686,16700.0
2015-05-19 11:50:00,42.01,42.01,41.98,42.0,23800.0,23.2742,23.2742,23.2576,23.2686,23800.0
2015-05-19 11:55:00,42.0,42.0,41.98,41.99,15600.0,23.2686,23.2686,23.2576,23.2631,15600.0
2015-05-19 12:00:00,41.99,41.99,41.94,41.97,51500.0,23.2631,23.2631,23.2354,23.252,51500.0
2015-05-19 12:05:00,41.97,41.98,41.93,41.94,33000.0,23.252,23.2576,23.2299,23.2354,33000.0
2015-05-19 12:10:00,41.93,41.96,41.92,41.95,46100.0,23.2299,23.2465,23.2243,23.2409,46100.0
2015-05-19 12:15:00,41.95,41.99,41.95,41.97,19700.0,23.2409,23.2631,23.2409,23.252,19700.0
2015-05-19 12:20:00,41.97,42.0,41.97,42.0,30300.0,23.252,23.2686,23.252,23.2686,30300.0
2015-05-19 12:25:00,41.99,42.0,41.97,41.98,14700.0,23.2631,23.2686,23.252,23.2576,14700.0
2015-05-19 12:30:00,41.98,42.0,41.97,42.0,13800.0,23.2576,23.2686,23.252,23.2686,13800.0
2015-05-19 12:35:00,41.99,42.02,41.99,42.01,28200.0,23.2631,23.2797,23.2631,23.2742,28200.0
2015-05-19 12:40:00,42.0,42.01,41.97,41.98,45700.0,23.2686,23.2742,23.252,23.2576,45700.0
2015-05-19 12:45:00,41.98,41.99,41.95,41.97,25600.0,23.2576,23.2631,23.2409,23.252,25600.0
2015-05-19 12:50:00,41.97,41.98,41.95,41.96,23800.0,23.252,23.2576,23.2409,23.2465,23800.0
2015-05-19 12:55:00,41.95,41.96,41.93,41.93,10400.0,23.2409,23.2465,23.2299,23.2299,10400.0
2015-05-19 13:00:00,41.93,41.96,41.92,41.96,16300.0,23.2299,23.2465,23.2243,23.2465,16300.0
2015-05-19 13:05:00,41.96,41.97,41.95,41.96,11600.0,23.2465,23.252,23.2409,23.2465,11600.0
2015-05-19 13:10:00,41.95,41.95,41.91,41.91,22400.0,23.2409,23.2409,23.2188,23.2188,22400.0
2015-05-19 13:15:00,41.92,41.94,41.9,41.91,21200.0,23.2243,23.2354,23.2132,23.2188,21200.0
2015-05-19 13:20:00,41.91,41.92,41.91,41.92,20600.0,23.2188,23.2243,23.2188,23.2243,20600.0
2015-05-19 13:25:00,41.91,41.93,41.91,41.92,17700.0,23.2188,23.2299,23.2188,23.2243,17700.0
2015-05-19 13:30:00,41.93,41.95,41.91,41.92,24300.0,23.2299,23.2409,23.2188,23.2243,24300.0
2015-05-19 13:35:00,41.93,41.95,41.92,41.95,25500.0,23.2299,23.2409,23.2243,23.2409,25500.0
2015-05-19 13:40:00,41.95,41.96,41.93,41.96,27900.0,23.2409,23.2465,23.2299,23.2465,27900.0
2015-05-19 13:45:00,41.96,41.99,41.94,41.96,123600.0,23.2465,23.2631,23.2354,23.2465,123600.0
2015-05-19 13:50:00,41.95,41.97,41.93,41.95,45500.0,23.2409,23.252,23.2299,23.2409,45500.0
2015-05-19 13:55:00,41.95,41.95,41.93,41.94,10500.0,23.2409,23.2409,23.2299,23.2354,10500.0
2015-05-19 14:00:00,41.94,41.96,41.93,41.94,19600.0,23.2354,23.2465,23.2299,23.2354,19600.0
2015-05-19 14:05:00,41.93,41.95,41.92,41.93,21700.0,23.2299,23.2409,23.2243,23.2299,21700.0
2015-05-19 14:10:00,41.92,41.95,41.92,41.95,13800.0,23.2243,23.2409,23.2243,23.2409,13800.0
2015-05-19 14:15:00,41.95,41.95,41.93,41.94,25200.0,23.2409,23.2409,23.2299,23.2354,25200.0
2015-05-19 14:20:00,41.94,41.94,41.9,41.9,52800.0,23.2354,23.2354,23.2132,23.2132,52800.0
2015-05-19 14:25:00,41.91,41.93,41.9,41.93,37300.0,23.2188,23.2299,23.2132,23.2299,37300.0
2015-05-19 14:30:00,41.92,41.94,41.91,41.94,24100.0,23.2243,23.2354,23.2188,23.2354,24100.0
2015-05-19 14:35:00,41.94,41.94,41.9,41.91,35800.0,23.2354,23.2354,23.2132,23.2188,35800.0
2015-05-19 14:40:00,41.91,41.94,41.9,41.9,32200.0,23.2188,23.2354,23.2132,23.2132,32200.0
2015-05-19 14:45:00,41.91,41.91,41.89,41.89,31100.0,23.2188,23.2188,23.2077,23.2077,31100.0
2015-05-19 14:50:00,41.9,41.9,41.85,41.85,44100.0,23.2132,23.2132,23.1855,23.1855,44100.0
2015-05-19 14:55:00,41.85,41.87,41.85,41.86,38500.0,23.1855,23.1966,23.1855,23.1911,38500.0
2015-05-19 15:00:00,41.87,41.87,41.86,41.86,39000.0,23.1966,23.1966,23.1911,23.1911,39000.0
2015-05-19 15:05:00,41.87,41.88,41.84,41.85,59500.0,23.1966,23.2022,23.18,23.1855,59500.0
2015-05-19 15:10:00,41.85,41.86,41.83,41.84,41400.0,23.1855,23.1911,23.1745,23.18,41400.0
2015-05-19 15:15:00,41.84,41.84,41.83,41.84,51100.0,23.18,23.18,23.1745,23.18,51100.0
2015-05-19 15:20:00,41.84,41.84,41.81,41.81,62400.0,23.18,23.18,23.1634,23.1634,62400.0
2015-05-19 15:25:00,41.82,41.82,41.8,41.82,52700.0,23.1689,23.1689,23.1578,23.1689,52700.0
2015-05-19 15:30:00,41.81,41.83,41.81,41.83,60000.0,23.1634,23.1745,23.1634,23.1745,60000.0
2015-05-19 15:35:00,41.83,41.83,41.8,41.8,63900.0,23.1745,23.1745,23.1578,23.1578,63900.0
2015-05-19 15:40:00,41.8,41.81,41.76,41.78,100600.0,23.1578,23.1634,23.1357,23.1468,100600.0
2015-05-19 15:45:00,41.78,41.8,41.75,41.79,173200.0,23.1468,23.1578,23.1301,23.1523,173200.0
2015-05-19 15:50:00,41.8,41.83,41.79,41.82,127800.0,23.1578,23.1745,23.1523,23.1689,127800.0
2015-05-19 15:55:00,41.82,41.82,41.79,41.82,253300.0,23.1689,23.1689,23.1523,23.1689,253300.0
2015-05-20 09:30:00,42.07,42.09,41.99,42.02,134900.0,23.3074,23.3185,23.2631,23.2797,134900.0
2015-05-20 09:35:00,42.02,42.14,42.01,42.03,105500.0,23.2797,23.3462,23.2742,23.2853,105500.0
2015-05-20 09:40:00,42.03,42.04,41.95,41.97,62700.0,23.2853,23.2908,23.2409,23.252,62700.0
2015-05-20 09:45:00,41.97,42.06,41.96,42.04,104000.0,23.252,23.3019,23.2465,23.2908,104000.0
2015-05-20 09:50:00,42.03,42.1,42.0,42.09,98400.0,23.2853,23.324,23.2686,23.3185,98400.0
2015-05-20 09:55:00,42.08,42.1,42.0,42.0,66100.0,23.313,23.324,23.2686,23.2686,66100.0
2015-05-20 10:00:00,42.0,42.09,41.99,42.03,175100.0,23.2686,23.3185,23.2631,23.2853,175100.0
2015-05-20 10:05:00,42.03,42.08,42.01,42.02,105700.0,23.2853,23.313,23.2742,23.2797,105700.0
2015-05-20 10:10:00,42.01,42.04,42.01,42.01,19700.0,23.2742,23.2908,23.2742,23.2742,19700.0
2015-05-20 10:15:00,42.01,42.15,42.01,42.15,29200.0,23.2742,23.3517,23.2742,23.3517,29200.0
2015-05-20 10:20:00,42.15,42.18,42.1,42.1,29000.0,23.3517,23.3684,23.324,23.324,29000.0
2015-05-20 10:25:00,42.1,42.1,42.06,42.07,18900.0,23.324,23.324,23.3019,23.3074,18900.0
2015-05-20 10:30:00,42.07,42.16,42.04,42.14,72000.0,23.3074,23.3573,23.2908,23.3462,72000.0
2015-05-20 10:35:00,42.14,42.15,42.05,42.08,39400.0,23.3462,23.3517,23.2963,23.313,39400.0
2015-05-20 10:40:00,42.08,42.11,42.06,42.1,82700.0,23.313,23.3296,23.3019,23.324,82700.0
2015-05-20 10:45:00,42.1,42.11,42.05,42.11,40100.0,23.324,23.3296,23.2963,23.3296,40100.0
2015-05-20 10:50:00,42.11,42.16,42.1,42.13,24300.0,23.3296,23.3573,23.324,23.3407,24300.0
2015-05-20 10:55:00,42.13,42.17,42.12,42.15,30400.0,23.3407,23.3628,23.3351,23.3517,30400.0
2015-05-20 11:00:00,42.14,42.15,42.11,42.11,15900.0,23.3462,23.3517,23.3296,23.3296,15900.0
2015-05-20 11:05:00,42.1,42.14,42.1,42.13,30200.0,23.324,23.3462,23.324,23.3407,30200.0
2015-05-20 11:10:00,42.14,42.15,42.12,42.15,13000.0,23.3462,23.3517,23.3351,23.3517,13000.0
2015-05-20 11:15:00,42.14,42.18,42.12,42.18,25000.0,23.3462,23.3684,23.3351,23.3684,25000.0
2015-05-20 11:20:00,42.18,42.2,42.16,42.18,41500.0,23.3684,23.3794,23.3573,23.3684,41500.0
2015-05-20 11:25:00,42.18,42.19,42.09,42.11,32300.0,23.3684,23.3739,23.3185,23.3296,32300.0
2015-05-20 11:30:00,42.12,42.14,42.08,42.08,45600.0,23.3351,23.3462,23.313,23.313,45600.0
2015-05-20 11:35:00,42.09,42.09,42.04,42.05,34500.0,23.3185,23.3185,23.2908,23.2963,34500.0
2015-05-20 11:40:00,42.06,42.1,42.06,42.08,17700.0,23.3019,23.324,23.3019,23.313,17700.0
2015-05-20 11:45:00,42.09,42.09,42.05,42.07,7300.0,23.3185,23.3185,23.2963,23.3074,7300.0
2015-05-20 11:50:00,42.07,42.07,42.05,42.05,7300.0,23.3074,23.3074,23.2963,23.2963,7300.0
2015-05-20 11:55:00,42.05,42.07,42.05,42.07,12000.0,23.2963,23.3074,23.2963,23.3074,12000.0
2015-05-20 12:00:00,42.06,42.06,42.05,42.06,7400.0,23.3019,23.3019,23.2963,23.3019,7400.0
2015-05-20 12:05:00,42.06,42.08,42.05,42.05,18200.0,23.3019,23.313,23.2963,23.2963,18200.0
2015-05-20 12:10:00,42.06,42.06,42.05,42.05,10300.0,23.3019,23.3019,23.2963,23.2963,10300.0
2015-05-20 12:15:00,42.05,42.08,42.04,42.07,15300.0,23.2963,23.313,23.2908,23.3074,15300.0
2015-05-20 12:20:00,42.07,42.1,42.07,42.09,9700.0,23.3074,23.324,23.3074,23.3185,9700.0
2015-05-20 12:25:00,42.09,42.1,42.08,42.08,4900.0,23.3185,23.324,23.313,23.313,4900.0
2015-05-20 12:30:00,42.08,42.09,42.06,42.08,7900.0,23.313,23.3185,23.3019,23.313,7900.0
2015-05-20 12:35:00,42.08,42.1,42.07,42.09,11400.0,23.313,23.324,23.3074,23.3185,11400.0
2015-05-20 12:40:00,42.08,42.09,42.07,42.07,8600.0,23.313,23.3185,23.3074,23.3074,8600.0
2015-05-20 12:45:00,42.07,42.08,42.06,42.06,7400.0,23.3074,23.313,23.3019,23.3019,7400.0
2015-05-20 12:50:00,42.06,42.06,42.04,42.05,17700.0,23.3019,23.3019,23.2908,23.2963,17700.0
2015-05-20 12:55:00,42.06,42.08,42.05,42.06,8700.0,23.3019,23.313,23.2963,23.3019,8700.0
2015-05-20 13:00:00,42.07,42.07,42.03,42.05,10800.0,23.3074,23.3074,23.2853,23.2963,10800.0
2015-05-20 13:05:00,42.05,42.06,42.03,42.03,6100.0,23.2963,23.3019,23.2853,23.2853,6100.0
2015-05-20 13:10:00,42.03,42.08,42.03,42.05,13100.0,23.2853,23.313,23.2853,23.2963,13100.0
2015-05-20 13:15:00,42.05,42.08,42.04,42.08,12400.0,23.2963,23.313,23.2908,23.313,12400.0
2015-05-20 13:20:00,42.08,42.09,42.06,42.08,10500.0,23.313,23.3185,23.3019,23.313,10500.0
2015-05-20 13:25:00,42.09,42.13,42.07,42.13,19600.0,23.3185,23.3407,23.3074,23.3407,19600.0
2015-05-20 13:30:00,42.12,42.13,42.1,42.11,33200.0,23.3351,23.3407,23.324,23.3296,33200.0
2015-05-20 13:35:00,42.1,42.12,42.08,42.08,7700.0,23.324,23.3351,23.313,23.313,7700.0
2015-05-20 13:40:00,42.08,42.12,42.08,42.11,12900.0,23.313,23.3351,23.313,23.3296,12900.0
2015-05-20 13:45:00,42.11,42.14,42.11,42.12,9200.0,23.3296,23.3462,23.3296,23.3351,9200.0
2015-05-20 13:50:00,42.13,42.15,42.12,42.13,12900.0,23.3407,23.3517,23.3351,23.3407,12900.0
2015-05-20 13:55:00,42.14,42.15,42.13,42.15,12600.0,23.3462,23.3517,23.3407,23.3517,12600.0
2015-05-20 14:00:00,42.15,42.19,42.1,42.11,48200.0,23.3517,23.3739,23.324,23.3296,48200.0
2015-05-20 14:05:00,42.1,42.14,42.1,42.13,16000.0,23.324,23.3462,23.324,23.3407,16000.0
2015-05-20 14:10:00,42.13,42.19,42.12,42.18,29500.0,23.3407,23.3739,23.3351,23.3684,29500.0
2015-05-20 14:15:00,42.18,42.2,42.16,42.2,24800.0,23.3684,23.3794,23.3573,23.3794,24800.0
2015-05-20 14:20:00,42.2,42.21,42.18,42.18,10500.0,23.3794,23.385,23.3684,23.3684,10500.0
2015-05-20 14:25:00,42.19,42.3,42.18,42.3,65100.0,23.3739,23.4348,23.3684,23.4348,65100.0
2015-05-20 14:30:00,42.3,42.3,42.23,42.25,29300.0,23.4348,23.4348,23.3961,23.4071,29300.0
2015-05-20 14:35:00,42.26,42.27,42.23,42.23,22300.0,23.4127,23.4182,23.3961,23.3961,22300.0
2015-05-20 14:40:00,42.23,42.24,42.2,42.21,30500.0,23.3961,23.4016,23.3794,23.385,30500.0
2015-05-20 14:45:00,42.21,42.24,42.2,42.2,20900.0,23.385,23.4016,23.3794,23.3794,20900.0
2015-05-20 14:50:00,42.21,42.21,42.18,42.19,39700.0,23.385,23.385,23.3684,23.3739,39700.0
2015-05-20 14:55:00,42.19,42.24,42.18,42.21,94100.0,23.3739,23.4016,23.3684,23.385,94100.0
2015-05-20 15:00:00,42.21,42.21,42.18,42.2,34500.0,23.385,23.385,23.3684,23.3794,34500.0
2015-05-20 15:05:00,42.19,42.22,42.19,42.22,31500.0,23.3739,23.3905,23.3739,23.3905,31500.0
2015-05-20 15:10:00,42.22,42.22,42.18,42.18,14300.0,23.3905,23.3905,23.3684,23.3684,14300.0
2015-05-20 15:15:00,42.18,42.19,42.14,42.15,34900.0,23.3684,23.3739,23.3462,23.3517,34900.0
2015-05-20 15:20:00,42.14,42.15,42.12,42.14,31900.0,23.3462,23.3517,23.3351,23.3462,31900.0
2015-05-20 15:25:00,42.14,42.16,42.13,42.16,34300.0,23.3462,23.3573,23.3407,23.3573,34300.0
2015-05-20 15:30:00,42.15,42.16,42.13,42.14,26200.0,23.3517,23.3573,23.3407,23.3462,26200.0
2015-05-20 15:35:00,42.15,42.15,42.1,42.1,27200.0,23.3517,23.3517,23.324,23.324,27200.0
2015-05-20 15:40:00,42.1,42.13,42.1,42.13,28900.0,23.324,23.3407,23.324,23.3407,28900.0
2015-05-20 15:45:00,42.12,42.13,42.11,42.13,41600.0,23.3351,23.3407,23.3296,23.3407,41600.0
2015-05-20 15:50:00,42.13,42.13,42.09,42.09,48600.0,23.3407,23.3407,23.3185,23.3185,48600.0
2015-05-20 15:55:00,42.09,42.1,42.08,42.08,104800.0,23.3185,23.324,23.313,23.313,104800.0
2015-05-21 09:30:00,42.6,42.66,42.51,42.57,214700.0,23.601,23.6343,23.5512,23.5844,214700.0
2015-05-21 09:35:00,42.55,42.63,42.54,42.57,129900.0,23.5733,23.6177,23.5678,23.5844,129900.0
2015-05-21 09:40:00,42.57,42.65,42.55,42.6,71700.0,23.5844,23.6287,23.5733,23.601,71700.0
2015-05-21 09:45:00,42.59,42.64,42.59,42.61,34200.0,23.5955,23.6232,23.5955,23.6066,34200.0
2015-05-21 09:50:00,42.61,42.65,42.57,42.65,28100.0,23.6066,23.6287,23.5844,23.6287,28100.0
2015-05-21 09:55:00,42.66,42.68,42.62,42.65,42200.0,23.6343,23.6454,23.6121,23.6287,42200.0
2015-05-21 10:00:00,42.63,42.78,42.63,42.77,60400.0,23.6177,23.7008,23.6177,23.6952,60400.0
2015-05-21 10:05:00,42.77,42.82,42.75,42.76,66800.0,23.6952,23.7229,23.6842,23.6897,66800.0
2015-05-21 10:10:00,42.77,42.78,42.75,42.76,50900.0,23.6952,23.7008,23.6842,23.6897,50900.0
2015-05-21 10:15:00,42.75,42.79,42.74,42.78,50300.0,23.6842,23.7063,23.6786,23.7008,50300.0
2015-05-21 10:20:00,42.78,42.83,42.78,42.82,110500.0,23.7008,23.7285,23.7008,23.7229,110500.0
2015-05-21 10:25:00,42.83,42.9,42.83,42.86,74000.0,23.7285,23.7673,23.7285,23.7451,74000.0
2015-05-21 10:30:00,42.86,42.88,42.8,42.82,54600.0,23.7451,23.7562,23.7119,23.7229,54600.0
2015-05-21 10:35:00,42.83,42.9,42.81,42.87,90800.0,23.7285,23.7673,23.7174,23.7506,90800.0
2015-05-21 10:40:00,42.88,42.91,42.86,42.89,47500.0,23.7562,23.7728,23.7451,23.7617,47500.0
2015-05-21 10:45:00,42.88,42.96,42.88,42.96,60800.0,23.7562,23.8005,23.7562,23.8005,60800.0
2015-05-21 10:50:00,42.96,42.98,42.95,42.95,56400.0,23.8005,23.8116,23.795,23.795,56400.0
2015-05-21 10:55:00,42.96,43.0,42.95,42.96,101500.0,23.8005,23.8227,23.795,23.8005,101500.0
2015-05-21 11:00:00,42.96,43.01,42.96,43.01,112500.0,23.8005,23.8282,23.8005,23.8282,112500.0
2015-05-21 11:05:00,43.01,43.03,42.98,42.98,109400.0,23.8282,23.8393,23.8116,23.8116,109400.0
2015-05-21 11:10:00,42.98,43.0,42.95,42.95,68000.0,23.8116,23.8227,23.795,23.795,68000.0
2015-05-21 11:15:00,42.96,43.06,42.96,43.05,97700.0,23.8005,23.8559,23.8005,23.8504,97700.0
2015-05-21 11:20:00,43.05,43.06,43.03,43.04,72500.0,23.8504,23.8559,23.8393,23.8448,72500.0
2015-05-21 11:25:00,43.04,43.05,42.98,43.01,86600.0,23.8448,23.8504,23.8116,23.8282,86600.0
2015-05-21 11:30:00,43.0,43.05,42.98,43.05,67600.0,23.8227,23.8504,23.8116,23.8504,67600.0
2015-05-21 11:35:00,43.04,43.07,43.04,43.05,43300.0,23.8448,23.8614,23.8448,23.8504,43300.0
2015-05-21 11:40:00,43.05,43.06,42.97,42.99,30700.0,23.8504,23.8559,23.806,23.8171,30700.0
2015-05-21 11:45:00,42.99,43.0,42.96,42.99,67700.0,23.8171,23.8227,23.8005,23.8171,67700.0
2015-05-21 11:50:00,42.99,43.0,42.95,42.95,28800.0,23.8171,23.8227,23.795,23.795,28800.0
2015-05-21 11:55:00,42.95,42.98,42.93,42.95,36900.0,23.795,23.8116,23.7839,23.795,36900.0
2015-05-21 12:00:00,42.96,42.98,42.92,42.97,25800.0,23.8005,23.8116,23.7783,23.806,25800.0
2015-05-21 12:05:00,42.98,43.0,42.96,43.0,39900.0,23.8116,23.8227,23.8005,23.8227,39900.0
2015-05-21 12:10:00,42.99,42.99,42.94,42.97,31400.0,23.8171,23.8171,23.7894,23.806,31400.0
2015-05-21 12:15:00,42.97,42.99,42.96,42.97,39300.0,23.806,23.8171,23.8005,23.806,39300.0
2015-05-21 12:20:00,42.97,43.0,42.97,42.99,11500.0,23.806,23.8227,23.806,23.8171,11500.0
2015-05-21 12:25:00,42.99,43.0,42.98,42.99,10900.0,23.8171,23.8227,23.8116,23.8171,10900.0
2015-05-21 12:30:00,42.99,42.99,42.97,42.98,15700.0,23.8171,23.8171,23.806,23.8116,15700.0
2015-05-21 12:35:00,42.98,42.98,42.95,42.95,21100.0,23.8116,23.8116,23.795,23.795,21100.0
2015-05-21 12:40:00,42.96,42.96,42.92,42.92,29000.0,23.8005,23.8005,23.7783,23.7783,29000.0
2015-05-21 12:45:00,42.92,42.93,42.89,42.9,55200.0,23.7783,23.7839,23.7617,23.7673,55200.0
2015-05-21 12:50:00,42.9,42.9,42.89,42.89,15800.0,23.7673,23.7673,23.7617,23.7617,15800.0
2015-05-21 12:55:00,42.89,42.9,42.87,42.88,30800.0,23.7617,23.7673,23.7506,23.7562,30800.0
2015-05-21 13:00:00,42.88,42.89,42.86,42.88,21700.0,23.7562,23.7617,23.7451,23.7562,21700.0
2015-05-21 13:05:00,42.89,42.89,42.87,42.88,26700.0,23.7617,23.7617,23.7506,23.7562,26700.0
2015-05-21 13:10:00,42.89,42.89,42.87,42.89,17000.0,23.7617,23.7617,23.7506,23.7617,17000.0
2015-05-21 13:15:00,42.89,42.91,42.89,42.9,28800.0,23.7617,23.7728,23.7617,23.7673,28800.0
2015-05-21 13:20:00,42.9,42.9,42.86,42.86,15100.0,23.7673,23.7673,23.7451,23.7451,15100.0
2015-05-21 13:25:00,42.86,42.9,42.86,42.87,22400.0,23.7451,23.7673,23.7451,23.7506,22400.0
2015-05-21 13:30:00,42.86,42.88,42.85,42.86,17100.0,23.7451,23.7562,23.7396,23.7451,17100.0
2015-05-21 13:35:00,42.85,42.88,42.85,42.87,21600.0,23.7396,23.7562,23.7396,23.7506,21600.0
2015-05-21 13:40:00,42.88,42.88,42.85,42.85,39900.0,23.7562,23.7562,23.7396,23.7396,39900.0
2015-05-21 13:45:00,42.85,42.86,42.85,42.86,25800.0,23.7396,23.7451,23.7396,23.7451,25800.0
2015-05-21 13:50:00,42.87,42.88,42.86,42.87,19800.0,23.7506,23.7562,23.7451,23.7506,19800.0
2015-05-21 13:55:00,42.86,42.86,42.82,42.83,24500.0,23.7451,23.7451,23.7229,23.7285,24500.0
2015-05-21 14:00:00,42.84,42.86,42.83,42.85,14700.0,23.734,23.7451,23.7285,23.7396,14700.0
2015-05-21 14:05:00,42.84,42.85,42.82,42.83,41700.0,23.734,23.7396,23.7229,23.7285,41700.0
2015-05-21 14:10:00,42.84,42.84,42.82,42.83,10100.0,23.734,23.734,23.7229,23.7285,10100.0
2015-05-21 14:15:00,42.83,42.84,42.82,42.84,19300.0,23.7285,23.734,23.7229,23.734,19300.0
2015-05-21 14:20:00,42.84,42.84,42.82,42.83,11400.0,23.734,23.734,23.7229,23.7285,11400.0
2015-05-21 14:25:00,42.84,42.88,42.83,42.87,39500.0,23.734,23.7562,23.7285,23.7506,39500.0
2015-05-21 14:30:00,42.88,42.89,42.87,42.87,27000.0,23.7562,23.7617,23.7506,23.7506,27000.0
2015-05-21 14:35:00,42.88,42.91,42.87,42.88,31600.0,23.7562,23.7728,23.7506,23.7562,31600.0
2015-05-21 14:40:00,42.89,42.9,42.88,42.88,26500.0,23.7617,23.7673,23.7562,23.7562,26500.0
2015-05-21 14:45:00,42.88,42.89,42.85,42.86,20000.0,23.7562,23.7617,23.7396,23.7451,20000.0
2015-05-21 14:50:00,42.86,42.88,42.85,42.87,22300.0,23.7451,23.7562,23.7396,23.7506,22300.0
2015-05-21 14:55:00,42.87,42.87,42.84,42.86,29500.0,23.7506,23.7506,23.734,23.7451,29500.0
2015-05-21 15:00:00,42.86,42.87,42.84,42.86,52600.0,23.7451,23.7506,23.734,23.7451,52600.0
2015-05-21 15:05:00,42.86,42.86,42.84,42.84,13700.0,23.7451,23.7451,23.734,23.734,13700.0
2015-05-21 15:10:00,42.84,42.86,42.83,42.85,34300.0,23.734,23.7451,23.7285,23.7396,34300.0
2015-05-21 15:15:00,42.84,42.87,42.83,42.83,39600.0,23.734,23.7506,23.7285,23.7285,39600.0
2015-05-21 15:20:00,42.83,42.84,42.81,42.81,38600.0,23.7285,23.734,23.7174,23.7174,38600.0
2015-05-21 15:25:00,42.81,42.84,42.79,42.84,77500.0,23.7174,23.734,23.7063,23.734,77500.0
2015-05-21 15:30:00,42.84,42.86,42.84,42.85,53900.0,23.734,23.7451,23.734,23.7396,53900.0
2015-05-21 15:35:00,42.86,42.88,42.85,42.88,27200.0,23.7451,23.7562,23.7396,23.7562,27200.0
2015-05-21 15:40:00,42.88,42.95,42.87,42.91,79400.0,23.7562,23.795,23.7506,23.7728,79400.0
2015-05-21 15:45:00,42.92,42.92,42.9,42.91,28700.0,23.7783,23.7783,23.7673,23.7728,28700.0
2015-05-21 15:50:00,42.9,42.91,42.88,42.88,65600.0,23.7673,23.7728,23.7562,23.7562,65600.0
2015-05-21 15:55:00,42.88,42.9,42.86,42.9,202000.0,23.7562,23.7673,23.7451,23.7673,202000.0
2015-05-22 09:30:00,42.68,42.71,42.59,42.62,140200.0,23.6454,23.662,23.5955,23.6121,140200.0
2015-05-22 09:35:00,42.63,42.64,42.54,42.56,92700.0,23.6177,23.6232,23.5678,23.5789,92700.0
2015-05-22 09:40:00,42.56,42.61,42.54,42.6,86300.0,23.5789,23.6066,23.5678,23.601,86300.0
2015-05-22 09:45:00,42.59,42.65,42.59,42.62,68100.0,23.5955,23.6287,23.5955,23.6121,68100.0
2015-05-22 09:50:00,42.63,42.69,42.61,42.69,50600.0,23.6177,23.6509,23.6066,23.6509,50600.0
2015-05-22 09:55:00,42.68,42.72,42.68,42.71,40300.0,23.6454,23.6675,23.6454,23.662,40300.0
2015-05-22 10:00:00,42.71,42.71,42.66,42.69,38800.0,23.662,23.662,23.6343,23.6509,38800.0
2015-05-22 10:05:00,42.69,42.72,42.68,42.71,20900.0,23.6509,23.6675,23.6454,23.662,20900.0
2015-05-22 10:10:00,42.72,42.74,42.65,42.68,43000.0,23.6675,23.6786,23.6287,23.6454,43000.0
2015-05-22 10:15:00,42.68,42.68,42.62,42.62,22800.0,23.6454,23.6454,23.6121,23.6121,22800.0
2015-05-22 10:20:00,42.63,42.65,42.61,42.63,33300.0,23.6177,23.6287,23.6066,23.6177,33300.0
2015-05-22 10:25:00,42.63,42.64,42.61,42.61,14600.0,23.6177,23.6232,23.6066,23.6066,14600.0
2015-05-22 10:30:00,42.62,42.62,42.59,42.59,61800.0,23.6121,23.6121,23.5955,23.5955,61800.0
2015-05-22 10:35:00,42.6,42.6,42.58,42.58,40800.0,23.601,23.601,23.59,23.59,40800.0
2015-05-22 10:40:00,42.59,42.64,42.57,42.64,23100.0,23.5955,23.6232,23.5844,23.6232,23100.0
2015-05-22 10:45:00,42.63,42.65,42.6,42.65,26800.0,23.6177,23.6287,23.601,23.6287,26800.0
2015-05-22 10:50:00,42.64,42.68,42.63,42.66,46100.0,23.6232,23.6454,23.6177,23.6343,46100.0
2015-05-22 10:55:00,42.66,42.66,42.61,42.62,15800.0,23.6343,23.6343,23.6066,23.6121,15800.0
2015-05-22 11:00:00,42.62,42.62,42.58,42.58,38300.0,23.6121,23.6121,23.59,23.59,38300.0
2015-05-22 11:05:00,42.59,42.64,42.58,42.62,22700.0,23.5955,23.6232,23.59,23.6121,22700.0
2015-05-22 11:10:00,42.63,42.63,42.58,42.59,39600.0,23.6177,23.6177,23.59,23.5955,39600.0
2015-05-22 11:15:00,42.59,42.59,42.56,42.58,49300.0,23.5955,23.5955,23.5789,23.59,49300.0
2015-05-22 11:20:00,42.57,42.59,42.56,42.58,22500.0,23.5844,23.5955,23.5789,23.59,22500.0
2015-05-22 11:25:00,42.58,42.62,42.56,42.62,38800.0,23.59,23.6121,23.5789,23.6121,38800.0
2015-05-22 11:30:00,42.61,42.61,42.53,42.53,68300.0,23.6066,23.6066,23.5623,23.5623,68300.0
2015-05-22 11:35:00,42.53,42.58,42.53,42.53,27600.0,23.5623,23.59,23.5623,23.5623,27600.0
2015-05-22 11:40:00,42.54,42.55,42.53,42.53,22300.0,23.5678,23.5733,23.5623,23.5623,22300.0
2015-05-22 11:45:00,42.54,42.54,42.51,42.52,11000.0,23.5678,23.5678,23.5512,23.5567,11000.0
2015-05-22 11:50:00,42.51,42.53,42.51,42.53,16600.0,23.5512,23.5623,23.5512,23.5623,16600.0
2015-05-22 11:55:00,42.53,42.54,42.52,42.54,14900.0,23.5623,23.5678,23.5567,23.5678,14900.0
2015-05-22 12:00:00,42.54,42.54,42.51,42.52,14400.0,23.5678,23.5678,23.5512,23.5567,14400.0
2015-05-22 12:05:00,42.52,42.52,42.51,42.52,13800.0,23.5567,23.5567,23.5512,23.5567,13800.0
2015-05-22 12:10:00,42.52,42.52,42.51,42.52,9500.0,23.5567,23.5567,23.5512,23.5567,9500.0
2015-05-22 12:15:00,42.52,42.52,42.51,42.52,16300.0,23.5567,23.5567,23.5512,23.5567,16300.0
2015-05-22 12:20:00,42.51,42.52,42.51,42.52,21600.0,23.5512,23.5567,23.5512,23.5567,21600.0
2015-05-22 12:25:00,42.51,42.52,42.5,42.51,11400.0,23.5512,23.5567,23.5456,23.5512,11400.0
2015-05-22 12:30:00,42.51,42.51,42.49,42.5,25400.0,23.5512,23.5512,23.5401,23.5456,25400.0
2015-05-22 12:35:00,42.49,42.51,42.49,42.51,20000.0,23.5401,23.5512,23.5401,23.5512,20000.0
2015-05-22 12:40:00,42.5,42.51,42.5,42.51,14300.0,23.5456,23.5512,23.5456,23.5512,14300.0
2015-05-22 12:45:00,42.51,42.51,42.49,42.5,18300.0,23.5512,23.5512,23.5401,23.5456,18300.0
2015-05-22 12:50:00,42.49,42.53,42.49,42.52,31200.0,23.5401,23.5623,23.5401,23.5567,31200.0
2015-05-22 12:55:00,42.53,42.54,42.52,42.53,17700.0,23.5623,23.5678,23.5567,23.5623,17700.0
2015-05-22 13:00:00,42.53,42.59,42.5,42.58,35500.0,23.5623,23.5955,23.5456,23.59,35500.0
2015-05-22 13:05:00,42.58,42.58,42.53,42.56,17800.0,23.59,23.59,23.5623,23.5789,17800.0
2015-05-22 13:10:00,42.55,42.56,42.52,42.52,9400.0,23.5733,23.5789,23.5567,23.5567,9400.0
2015-05-22 13:15:00,42.53,42.54,42.51,42.52,24000.0,23.5623,23.5678,23.5512,23.5567,24000.0
2015-05-22 13:20:00,42.53,42.53,42.51,42.52,5700.0,23.5623,23.5623,23.5512,23.5567,5700.0
2015-05-22 13:25:00,42.52,42.53,42.5,42.51,16900.0,23.5567,23.5623,23.5456,23.5512,16900.0
2015-05-22 13:30:00,42.52,42.52,42.5,42.51,11900.0,23.5567,23.5567,23.5456,23.5512,11900.0
2015-05-22 13:35:00,42.5,42.51,42.5,42.5,8900.0,23.5456,23.5512,23.5456,23.5456,8900.0
2015-05-22 13:40:00,42.5,42.51,42.49,42.5,19800.0,23.5456,23.5512,23.5401,23.5456,19800.0
2015-05-22 13:45:00,42.49,42.5,42.49,42.5,9700.0,23.5401,23.5456,23.5401,23.5456,9700.0
2015-05-22 13:50:00,42.49,42.5,42.49,42.5,31500.0,23.5401,23.5456,23.5401,23.5456,31500.0
2015-05-22 13:55:00,42.5,42.53,42.5,42.52,22600.0,23.5456,23.5623,23.5456,23.5567,22600.0
2015-05-22 14:00:00,42.53,42.54,42.53,42.54,10600.0,23.5623,23.5678,23.5623,23.5678,10600.0
2015-05-22 14:05:00,42.54,42.55,42.53,42.55,16700.0,23.5678,23.5733,23.5623,23.5733,16700.0
2015-05-22 14:10:00,42.55,42.57,42.54,42.57,14800.0,23.5733,23.5844,23.5678,23.5844,14800.0
2015-05-22 14:15:00,42.57,42.57,42.53,42.53,23000.0,23.5844,23.5844,23.5623,23.5623,23000.0
2015-05-22 14:20:00,42.53,42.54,42.53,42.54,13700.0,23.5623,23.5678,23.5623,23.5678,13700.0
2015-05-22 14:25:00,42.53,42.54,42.52,42.52,8400.0,23.5623,23.5678,23.5567,23.5567,8400.0
2015-05-22 14:30:00,42.53,42.53,42.52,42.52,16000.0,23.5623,23.5623,23.5567,23.5567,16000.0
2015-05-22 14:35:00,42.52,42.53,42.52,42.52,15500.0,23.5567,23.5623,23.5567,23.5567,15500.0
2015-05-22 14:40:00,42.53,42.53,42.5,42.51,16000.0,23.5623,23.5623,23.5456,23.5512,16000.0
2015-05-22 14:45:00,42.5,42.51,42.5,42.51,10200.0,23.5456,23.5512,23.5456,23.5512,10200.0
2015-05-22 14:50:00,42.51,42.51,42.46,42.48,89200.0,23.5512,23.5512,23.5235,23.5346,89200.0
2015-05-22 14:55:00,42.48,42.48,42.45,42.47,47700.0,23.5346,23.5346,23.5179,23.529,47700.0
2015-05-22 15:00:00,42.47,42.49,42.46,42.49,24900.0,23.529,23.5401,23.5235,23.5401,24900.0
2015-05-22 15:05:00,42.49,42.52,42.48,42.51,21900.0,23.5401,23.5567,23.5346,23.5512,21900.0
2015-05-22 15:10:00,42.5,42.51,42.5,42.51,9000.0,23.5456,23.5512,23.5456,23.5512,9000.0
2015-05-22 15:15:00,42.5,42.51,42.5,42.51,7000.0,23.5456,23.5512,23.5456,23.5512,7000.0
2015-05-22 15:20:00,42.51,42.51,42.5,42.51,16300.0,23.5512,23.5512,23.5456,23.5512,16300.0
2015-05-22 15:25:00,42.51,42.51,42.5,42.51,8400.0,23.5512,23.5512,23.5456,23.5512,8400.0
2015-05-22 15:30:00,42.51,42.51,42.5,42.5,20900.0,23.5512,23.5512,23.5456,23.5456,20900.0
2015-05-22 15:35:00,42.5,42.51,42.5,42.51,20700.0,23.5456,23.5512,23.5456,23.5512,20700.0
2015-05-22 15:40:00,42.51,42.51,42.5,42.51,16400.0,23.5512,23.5512,23.5456,23.5512,16400.0
2015-05-22 15:45:00,42.51,42.51,42.49,42.49,38200.0,23.5512,23.5512,23.5401,23.5401,38200.0
2015-05-22 15:50:00,42.49,42.5,42.49,42.49,31500.0,23.5401,23.5456,23.5401,23.5401,31500.0
2015-05-22 15:55:00,42.5,42.5,42.49,42.5,123800.0,23.5456,23.5456,23.5401,23.5456,123800.0
2015-05-26 09:30:00,41.94,41.94,41.82,41.92,237300.0,23.2354,23.2354,23.1689,23.2243,237300.0
2015-05-26 09:35:00,41.92,41.95,41.86,41.87,105600.0,23.2243,23.2409,23.1911,23.1966,105600.0
2015-05-26 09:40:00,41.86,41.96,41.83,41.92,71800.0,23.1911,23.2465,23.1745,23.2243,71800.0
2015-05-26 09:45:00,41.92,41.93,41.83,41.83,68600.0,23.2243,23.2299,23.1745,23.1745,68600.0
2015-05-26 09:50:00,41.83,41.84,41.8,41.83,83800.0,23.1745,23.18,23.1578,23.1745,83800.0
2015-05-26 09:55:00,41.83,41.87,41.81,41.84,38100.0,23.1745,23.1966,23.1634,23.18,38100.0
2015-05-26 10:00:00,41.84,41.84,41.75,41.81,87100.0,23.18,23.18,23.1301,23.1634,87100.0
2015-05-26 10:05:00,41.81,41.83,41.79,41.82,64500.0,23.1634,23.1745,23.1523,23.1689,64500.0
2015-05-26 10:10:00,41.82,41.82,41.72,41.73,74000.0,23.1689,23.1689,23.1135,23.1191,74000.0
2015-05-26 10:15:00,41.73,41.73,41.67,41.73,64900.0,23.1191,23.1191,23.0858,23.1191,64900.0
2015-05-26 10:20:00,41.72,41.74,41.7,41.71,57400.0,23.1135,23.1246,23.1024,23.108,57400.0
2015-05-26 10:25:00,41.71,41.71,41.62,41.64,84800.0,23.108,23.108,23.0581,23.0692,84800.0
2015-05-26 10:30:00,41.64,41.66,41.6,41.64,70300.0,23.0692,23.0803,23.047,23.0692,70300.0
2015-05-26 10:35:00,41.65,41.65,41.6,41.61,34100.0,23.0747,23.0747,23.047,23.0526,34100.0
2015-05-26 10:40:00,41.6,41.62,41.6,41.6,18800.0,23.047,23.0581,23.047,23.047,18800.0
2015-05-26 10:45:00,41.6,41.6,41.58,41.58,45200.0,23.047,23.047,23.036,23.036,45200.0
2015-05-26 10:50:00,41.59,41.6,41.55,41.56,35000.0,23.0415,23.047,23.0193,23.0249,35000.0
2015-05-26 10:55:00,41.55,41.59,41.54,41.58,26700.0,23.0193,23.0415,23.0138,23.036,26700.0
2015-05-26 11:00:00,41.58,41.59,41.5,41.51,87300.0,23.036,23.0415,22.9916,22.9972,87300.0
2015-05-26 11:05:00,41.51,41.61,41.5,41.59,56500.0,22.9972,23.0526,22.9916,23.0415,56500.0
2015-05-26 11:10:00,41.59,41.59,41.51,41.52,47500.0,23.0415,23.0415,22.9972,23.0027,47500.0
2015-05-26 11:15:00,41.52,41.53,41.5,41.5,42300.0,23.0027,23.0083,22.9916,22.9916,42300.0
2015-05-26 11:20:00,41.5,41.57,41.48,41.56,77200.0,22.9916,23.0304,22.9806,23.0249,77200.0
2015-05-26 11:25:00,41.56,41.63,41.55,41.62,42700.0,23.0249,23.0637,23.0193,23.0581,42700.0
2015-05-26 11:30:00,41.62,41.7,41.6,41.68,87500.0,23.0581,23.1024,23.047,23.0914,87500.0
2015-05-26 11:35:00,41.69,41.72,41.66,41.67,45000.0,23.0969,23.1135,23.0803,23.0858,45000.0
2015-05-26 11:40:00,41.66,41.7,41.66,41.68,27700.0,23.0803,23.1024,23.0803,23.0914,27700.0
2015-05-26 11:45:00,41.68,41.68,41.6,41.61,23400.0,23.0914,23.0914,23.047,23.0526,23400.0
2015-05-26 11:50:00,41.61,41.61,41.59,41.59,15900.0,23.0526,23.0526,23.0415,23.0415,15900.0
2015-05-26 11:55:00,41.59,41.6,41.57,41.58,16400.0,23.0415,23.047,23.0304,23.036,16400.0
2015-05-26 12:00:00,41.58,41.59,41.57,41.57,17400.0,23.036,23.0415,23.0304,23.0304,17400.0
2015-05-26 12:05:00,41.58,41.58,41.55,41.56,15300.0,23.036,23.036,23.0193,23.0249,15300.0
2015-05-26 12:10:00,41.56,41.59,41.55,41.58,33800.0,23.0249,23.0415,23.0193,23.036,33800.0
2015-05-26 12:15:00,41.58,41.59,41.57,41.57,17600.0,23.036,23.0415,23.0304,23.0304,17600.0
2015-05-26 12:20:00,41.57,41.6,41.57,41.59,32200.0,23.0304,23.047,23.0304,23.0415,32200.0
2015-05-26 12:25:00,41.6,41.6,41.56,41.59,32300.0,23.047,23.047,23.0249,23.0415,32300.0
2015-05-26 12:30:00,41.59,41.59,41.55,41.57,19800.0,23.0415,23.0415,23.0193,23.0304,19800.0
2015-05-26 12:35:00,41.57,41.57,41.54,41.55,33800.0,23.0304,23.0304,23.0138,23.0193,33800.0
2015-05-26 12:40:00,41.55,41.58,41.54,41.56,26600.0,23.0193,23.036,23.0138,23.0249,26600.0
2015-05-26 12:45:00,41.56,41.56,41.53,41.54,7900.0,23.0249,23.0249,23.0083,23.0138,7900.0
2015-05-26 12:50:00,41.55,41.55,41.51,41.51,24400.0,23.0193,23.0193,22.9972,22.9972,24400.0
2015-05-26 12:55:00,41.52,41.52,41.51,41.51,21200.0,23.0027,23.0027,22.9972,22.9972,21200.0
2015-05-26 13:00:00,41.5,41.51,41.48,41.48,62100.0,22.9916,22.9972,22.9806,22.9806,62100.0
2015-05-26 13:05:00,41.47,41.48,41.45,41.47,35400.0,22.975,22.9806,22.9639,22.975,35400.0
2015-05-26 13:10:00,41.47,41.48,41.46,41.48,26900.0,22.975,22.9806,22.9695,22.9806,26900.0
2015-05-26 13:15:00,41.48,41.5,41.47,41.5,26400.0,22.9806,22.9916,22.975,22.9916,26400.0
2015-05-26 13:20:00,41.5,41.54,41.5,41.54,19800.0,22.9916,23.0138,22.9916,23.0138,19800.0
2015-05-26 13:25:00,41.54,41.57,41.54,41.56,24400.0,23.0138,23.0304,23.0138,23.0249,24400.0
2015-05-26 13:30:00,41.55,41.56,41.52,41.52,36100.0,23.0193,23.0249,23.0027,23.0027,36100.0
2015-05-26 13:35:00,41.53,41.54,41.49,41.5,21800.0,23.0083,23.0138,22.9861,22.9916,21800.0
2015-05-26 13:40:00,41.5,41.53,41.49,41.51,66900.0,22.9916,23.0083,22.9861,22.9972,66900.0
2015-05-26 13:45:00,41.51,41.51,41.5,41.51,33900.0,22.9972,22.9972,22.9916,22.9972,33900.0
2015-05-26 13:50:00,41.51,41.53,41.5,41.52,35300.0,22.9972,23.0083,22.9916,23.0027,35300.0
2015-05-26 13:55:00,41.52,41.52,41.49,41.49,32300.0,23.0027,23.0027,22.9861,22.9861,32300.0
2015-05-26 14:00:00,41.49,41.53,41.49,41.52,38300.0,22.9861,23.0083,22.9861,23.0027,38300.0
2015-05-26 14:05:00,41.53,41.55,41.52,41.52,14400.0,23.0083,23.0193,23.0027,23.0027,14400.0
2015-05-26 14:10:00,41.53,41.53,41.49,41.49,19700.0,23.0083,23.0083,22.9861,22.9861,19700.0
2015-05-26 14:15:00,41.49,41.53,41.49,41.52,26200.0,22.9861,23.0083,22.9861,23.0027,26200.0
2015-05-26 14:20:00,41.53,41.56,41.52,41.55,26500.0,23.0083,23.0249,23.0027,23.0193,26500.0
2015-05-26 14:25:00,41.56,41.57,41.52,41.53,19300.0,23.0249,23.0304,23.0027,23.0083,19300.0
2015-05-26 14:30:00,41.53,41.54,41.52,41.54,28200.0,23.0083,23.0138,23.0027,23.0138,28200.0
2015-05-26 14:35:00,41.54,41.54,41.52,41.53,21900.0,23.0138,23.0138,23.0027,23.0083,21900.0
2015-05-26 14:40:00,41.53,41.53,41.52,41.52,18500.0,23.0083,23.0083,23.0027,23.0027,18500.0
2015-05-26 14:45:00,41.52,41.53,41.49,41.49,46900.0,23.0027,23.0083,22.9861,22.9861,46900.0
2015-05-26 14:50:00,41.49,41.51,41.49,41.5,31400.0,22.9861,22.9972,22.9861,22.9916,31400.0
2015-05-26 14:55:00,41.5,41.51,41.47,41.48,54000.0,22.9916,22.9972,22.975,22.9806,54000.0
2015-05-26 15:00:00,41.48,41.5,41.47,41.5,27100.0,22.9806,22.9916,22.975,22.9916,27100.0
2015-05-26 15:05:00,41.5,41.5,41.48,41.5,39400.0,22.9916,22.9916,22.9806,22.9916,39400.0
2015-05-26 15:10:00,41.49,41.51,41.48,41.51,35500.0,22.9861,22.9972,22.9806,22.9972,35500.0
2015-05-26 15:15:00,41.51,41.53,41.5,41.52,26100.0,22.9972,23.0083,22.9916,23.0027,26100.0
2015-05-26 15:20:00,41.52,41.55,41.51,41.55,29800.0,23.0027,23.0193,22.9972,23.0193,29800.0
2015-05-26 15:25:00,41.55,41.6,41.54,41.59,72800.0,23.0193,23.047,23.0138,23.0415,72800.0
2015-05-26 15:30:00,41.59,41.6,41.58,41.59,46700.0,23.0415,23.047,23.036,23.0415,46700.0
2015-05-26 15:35:00,41.6,41.62,41.59,41.61,54300.0,23.047,23.0581,23.0415,23.0526,54300.0
2015-05-26 15:40:00,41.62,41.66,41.61,41.65,76300.0,23.0581,23.0803,23.0526,23.0747,76300.0
2015-05-26 15:45:00,41.65,41.65,41.6,41.6,84500.0,23.0747,23.0747,23.047,23.047,84500.0
2015-05-26 15:50:00,41.6,41.61,41.59,41.61,100700.0,23.047,23.0526,23.0415,23.0526,100700.0
2015-05-26 15:55:00,41.61,41.64,41.6,41.63,256400.0,23.0526,23.0692,23.047,23.0637,256400.0
2015-05-27 09:30:00,41.63,41.68,41.57,41.68,93500.0,23.0637,23.0914,23.0304,23.0914,93500.0
2015-05-27 09:35:00,41.68,41.68,41.6,41.63,61600.0,23.0914,23.0914,23.047,23.0637,61600.0
2015-05-27 09:40:00,41.64,41.68,41.61,41.61,89000.0,23.0692,23.0914,23.0526,23.0526,89000.0
2015-05-27 09:45:00,41.61,41.7,41.6,41.7,33400.0,23.0526,23.1024,23.047,23.1024,33400.0
2015-05-27 09:50:00,41.71,42.0,41.7,41.99,167900.0,23.108,23.2686,23.1024,23.2631,167900.0
2015-05-27 09:55:00,41.99,42.03,41.92,41.94,100200.0,23.2631,23.2853,23.2243,23.2354,100200.0
2015-05-27 10:00:00,41.94,41.94,41.89,41.92,42100.0,23.2354,23.2354,23.2077,23.2243,42100.0
2015-05-27 10:05:00,41.93,41.95,41.9,41.94,42700.0,23.2299,23.2409,23.2132,23.2354,42700.0
2015-05-27 10:10:00,41.94,41.95,41.9,41.92,45300.0,23.2354,23.2409,23.2132,23.2243,45300.0
2015-05-27 10:15:00,41.91,42.04,41.91,42.02,43300.0,23.2188,23.2908,23.2188,23.2797,43300.0
2015-05-27 10:20:00,42.02,42.02,41.95,41.95,26600.0,23.2797,23.2797,23.2409,23.2409,26600.0
2015-05-27 10:25:00,41.95,41.95,41.88,41.92,58400.0,23.2409,23.2409,23.2022,23.2243,58400.0
2015-05-27 10:30:00,41.92,41.96,41.89,41.91,74100.0,23.2243,23.2465,23.2077,23.2188,74100.0
2015-05-27 10:35:00,41.9,41.91,41.87,41.88,31700.0,23.2132,23.2188,23.1966,23.2022,31700.0
2015-05-27 10:40:00,41.88,41.89,41.86,41.89,29500.0,23.2022,23.2077,23.1911,23.2077,29500.0
2015-05-27 10:45:00,41.9,41.91,41.84,41.86,19300.0,23.2132,23.2188,23.18,23.1911,19300.0
2015-05-27 10:50:00,41.87,41.88,41.83,41.86,34100.0,23.1966,23.2022,23.1745,23.1911,34100.0
2015-05-27 10:55:00,41.85,41.92,41.84,41.91,20200.0,23.1855,23.2243,23.18,23.2188,20200.0
2015-05-27 11:00:00,41.91,41.95,41.87,41.87,26300.0,23.2188,23.2409,23.1966,23.1966,26300.0
2015-05-27 11:05:00,41.87,41.91,41.85,41.86,14200.0,23.1966,23.2188,23.1855,23.1911,14200.0
2015-05-27 11:10:00,41.86,41.88,41.84,41.87,24200.0,23.1911,23.2022,23.18,23.1966,24200.0
2015-05-27 11:15:00,41.87,41.9,41.83,41.84,25500.0,23.1966,23.2132,23.1745,23.18,25500.0
2015-05-27 11:20:00,41.84,41.84,41.78,41.78,52500.0,23.18,23.18,23.1468,23.1468,52500.0
2015-05-27 11:25:00,41.77,41.79,41.72,41.74,59900.0,23.1412,23.1523,23.1135,23.1246,59900.0
2015-05-27 11:30:00,41.75,41.76,41.7,41.72,51000.0,23.1301,23.1357,23.1024,23.1135,51000.0
2015-05-27 11:35:00,41.73,41.77,41.72,41.73,20200.0,23.1191,23.1412,23.1135,23.1191,20200.0
2015-05-27 11:40:00,41.73,41.8,41.73,41.77,33000.0,23.1191,23.1578,23.1191,23.1412,33000.0
2015-05-27 11:45:00,41.77,41.78,41.75,41.76,27800.0,23.1412,23.1468,23.1301,23.1357,27800.0
2015-05-27 11:50:00,41.76,41.76,41.74,41.75,12900.0,23.1357,23.1357,23.1246,23.1301,12900.0
2015-05-27 11:55:00,41.75,41.79,41.74,41.78,24300.0,23.1301,23.1523,23.1246,23.1468,24300.0
2015-05-27 12:00:00,41.78,41.8,41.77,41.79,13200.0,23.1468,23.1578,23.1412,23.1523,13200.0
2015-05-27 12:05:00,41.8,41.8,41.78,41.79,5400.0,23.1578,23.1578,23.1468,23.1523,5400.0
2015-05-27 12:10:00,41.78,41.8,41.78,41.79,17500.0,23.1468,23.1578,23.1468,23.1523,17500.0
2015-05-27 12:15:00,41.79,41.83,41.79,41.83,11400.0,23.1523,23.1745,23.1523,23.1745,11400.0
2015-05-27 12:20:00,41.83,41.84,41.79,41.79,26100.0,23.1745,23.18,23.1523,23.1523,26100.0
2015-05-27 12:25:00,41.79,41.81,41.77,41.8,14800.0,23.1523,23.1634,23.1412,23.1578,14800.0
2015-05-27 12:30:00,41.8,41.8,41.76,41.78,28600.0,23.1578,23.1578,23.1357,23.1468,28600.0
2015-05-27 12:35:00,41.78,41.79,41.74,41.76,31600.0,23.1468,23.1523,23.1246,23.1357,31600.0
2015-05-27 12:40:00,41.75,41.77,41.74,41.76,21200.0,23.1301,23.1412,23.1246,23.1357,21200.0
2015-05-27 12:45:00,41.76,41.77,41.75,41.77,14600.0,23.1357,23.1412,23.1301,23.1412,14600.0
2015-05-27 12:50:00,41.76,41.78,41.74,41.76,28500.0,23.1357,23.1468,23.1246,23.1357,28500.0
2015-05-27 12:55:00,41.75,41.76,41.73,41.76,23400.0,23.1301,23.1357,23.1191,23.1357,23400.0
2015-05-27 13:00:00,41.76,41.76,41.7,41.71,24600.0,23.1357,23.1357,23.1024,23.108,24600.0
2015-05-27 13:05:00,41.71,41.72,41.7,41.71,5800.0,23.108,23.1135,23.1024,23.108,5800.0
2015-05-27 13:10:00,41.71,41.72,41.69,41.71,33000.0,23.108,23.1135,23.0969,23.108,33000.0
2015-05-27 13:15:00,41.7,41.73,41.7,41.72,75200.0,23.1024,23.1191,23.1024,23.1135,75200.0
2015-05-27 13:20:00,41.72,41.76,41.72,41.76,25300.0,23.1135,23.1357,23.1135,23.1357,25300.0
2015-05-27 13:25:00,41.75,41.83,41.75,41.8,58300.0,23.1301,23.1745,23.1301,23.1578,58300.0
2015-05-27 13:30:00,41.81,41.84,41.81,41.81,19200.0,23.1634,23.18,23.1634,23.1634,19200.0
2015-05-27 13:35:00,41.8,41.82,41.8,41.81,12400.0,23.1578,23.1689,23.1578,23.1634,12400.0
2015-05-27 13:40:00,41.8,41.83,41.79,41.83,19000.0,23.1578,23.1745,23.1523,23.1745,19000.0
2015-05-27 13:45:00,41.83,41.83,41.79,41.79,14300.0,23.1745,23.1745,23.1523,23.1523,14300.0
2015-05-27 13:50:00,41.8,41.81,41.79,41.79,13200.0,23.1578,23.1634,23.1523,23.1523,13200.0
2015-05-27 13:55:00,41.8,41.83,41.79,41.83,32000.0,23.1578,23.1745,23.1523,23.1745,32000.0
2015-05-27 14:00:00,41.83,41.87,41.81,41.86,26700.0,23.1745,23.1966,23.1634,23.1911,26700.0
2015-05-27 14:05:00,41.87,41.87,41.84,41.86,20900.0,23.1966,23.1966,23.18,23.1911,20900.0
2015-05-27 14:10:00,41.85,41.86,41.82,41.83,16600.0,23.1855,23.1911,23.1689,23.1745,16600.0
2015-05-27 14:15:00,41.82,41.82,41.78,41.8,21400.0,23.1689,23.1689,23.1468,23.1578,21400.0
2015-05-27 14:20:00,41.81,41.83,41.78,41.78,10900.0,23.1634,23.1745,23.1468,23.1468,10900.0
2015-05-27 14:25:00,41.79,41.8,41.77,41.78,28300.0,23.1523,23.1578,23.1412,23.1468,28300.0
2015-05-27 14:30:00,41.78,41.79,41.76,41.77,27000.0,23.1468,23.1523,23.1357,23.1412,27000.0
2015-05-27 14:35:00,41.77,41.78,41.75,41.75,36000.0,23.1412,23.1468,23.1301,23.1301,36000.0
2015-05-27 14:40:00,41.75,41.8,41.75,41.79,38800.0,23.1301,23.1578,23.1301,23.1523,38800.0
2015-05-27 14:45:00,41.78,41.8,41.77,41.77,22000.0,23.1468,23.1578,23.1412,23.1412,22000.0
2015-05-27 14:50:00,41.78,41.8,41.77,41.78,10300.0,23.1468,23.1578,23.1412,23.1468,10300.0
2015-05-27 14:55:00,41.79,41.81,41.78,41.79,17700.0,23.1523,23.1634,23.1468,23.1523,17700.0
2015-05-27 15:00:00,41.79,41.81,41.78,41.78,24900.0,23.1523,23.1634,23.1468,23.1468,24900.0
2015-05-27 15:05:00,41.78,41.82,41.77,41.8,26500.0,23.1468,23.1689,23.1412,23.1578,26500.0
2015-05-27 15:10:00,41.81,41.81,41.79,41.79,21000.0,23.1634,23.1634,23.1523,23.1523,21000.0
2015-05-27 15:15:00,41.79,41.83,41.78,41.83,25200.0,23.1523,23.1745,23.1468,23.1745,25200.0
2015-05-27 15:20:00,41.83,41.83,41.79,41.81,22800.0,23.1745,23.1745,23.1523,23.1634,22800.0
2015-05-27 15:25:00,41.81,41.81,41.78,41.78,22500.0,23.1634,23.1634,23.1468,23.1468,22500.0
2015-05-27 15:30:00,41.79,41.82,41.79,41.81,34000.0,23.1523,23.1689,23.1523,23.1634,34000.0
2015-05-27 15:35:00,41.82,41.82,41.77,41.78,40600.0,23.1689,23.1689,23.1412,23.1468,40600.0
2015-05-27 15:40:00,41.79,41.79,41.77,41.78,44000.0,23.1523,23.1523,23.1412,23.1468,44000.0
2015-05-27 15:45:00,41.78,41.82,41.77,41.82,44100.0,23.1468,23.1689,23.1412,23.1689,44100.0
2015-05-27 15:50:00,41.81,41.82,41.79,41.79,39600.0,23.1634,23.1689,23.1523,23.1523,39600.0
2015-05-27 15:55:00,41.79,41.8,41.77,41.79,75800.0,23.1523,23.1578,23.1412,23.1523,75800.0
2015-05-28 09:30:00,41.61,41.61,41.53,41.54,102200.0,23.0526,23.0526,23.0083,23.0138,102200.0
2015-05-28 09:35:00,41.54,41.55,41.48,41.54,47500.0,23.0138,23.0193,22.9806,23.0138,47500.0
2015-05-28 09:40:00,41.54,41.54,41.47,41.51,51000.0,23.0138,23.0138,22.975,22.9972,51000.0
2015-05-28 09:45:00,41.51,41.55,41.46,41.5,56200.0,22.9972,23.0193,22.9695,22.9916,56200.0
2015-05-28 09:50:00,41.51,41.51,41.42,41.44,46500.0,22.9972,22.9972,22.9473,22.9584,46500.0
2015-05-28 09:55:00,41.44,41.45,41.4,41.41,48400.0,22.9584,22.9639,22.9362,22.9418,48400.0
2015-05-28 10:00:00,41.4,41.41,41.33,41.39,89800.0,22.9362,22.9418,22.8974,22.9307,89800.0
2015-05-28 10:05:00,41.4,41.43,41.39,41.41,20900.0,22.9362,22.9529,22.9307,22.9418,20900.0
2015-05-28 10:10:00,41.41,41.46,41.38,41.46,25900.0,22.9418,22.9695,22.9251,22.9695,25900.0
2015-05-28 10:15:00,41.46,41.52,41.45,41.48,22800.0,22.9695,23.0027,22.9639,22.9806,22800.0
2015-05-28 10:20:00,41.49,41.51,41.46,41.5,24200.0,22.9861,22.9972,22.9695,22.9916,24200.0
2015-05-28 10:25:00,41.5,41.5,41.4,41.41,40300.0,22.9916,22.9916,22.9362,22.9418,40300.0
2015-05-28 10:30:00,41.4,41.4,41.34,41.35,34500.0,22.9362,22.9362,22.903,22.9085,34500.0
2015-05-28 10:35:00,41.34,41.36,41.33,41.34,39100.0,22.903,22.9141,22.8974,22.903,39100.0
2015-05-28 10:40:00,41.34,41.35,41.3,41.31,48200.0,22.903,22.9085,22.8808,22.8864,48200.0
2015-05-28 10:45:00,41.31,41.31,41.26,41.28,51400.0,22.8864,22.8864,22.8587,22.8697,51400.0
2015-05-28 10:50:00,41.27,41.29,41.26,41.27,76300.0,22.8642,22.8753,22.8587,22.8642,76300.0
2015-05-28 10:55:00,41.27,41.35,41.27,41.34,25800.0,22.8642,22.9085,22.8642,22.903,25800.0
2015-05-28 11:00:00,41.34,41.41,41.34,41.36,62300.0,22.903,22.9418,22.903,22.9141,62300.0
2015-05-28 11:05:00,41.36,41.39,41.35,41.39,23500.0,22.9141,22.9307,22.9085,22.9307,23500.0
2015-05-28 11:10:00,41.39,41.42,41.38,41.4,25200.0,22.9307,22.9473,22.9251,22.9362,25200.0
2015-05-28 11:15:00,41.41,41.45,41.39,41.42,27700.0,22.9418,22.9639,22.9307,22.9473,27700.0
2015-05-28 11:20:00,41.41,41.48,41.4,41.46,44600.0,22.9418,22.9806,22.9362,22.9695,44600.0
2015-05-28 11:25:00,41.46,41.46,41.4,41.43,28100.0,22.9695,22.9695,22.9362,22.9529,28100.0
2015-05-28 11:30:00,41.43,41.54,41.42,41.53,65100.0,22.9529,23.0138,22.9473,23.0083,65100.0
2015-05-28 11:35:00,41.53,41.53,41.44,41.44,29200.0,23.0083,23.0083,22.9584,22.9584,29200.0
2015-05-28 11:40:00,41.45,41.48,41.42,41.43,20100.0,22.9639,22.9806,22.9473,22.9529,20100.0
2015-05-28 11:45:00,41.43,41.46,41.39,41.4,13900.0,22.9529,22.9695,22.9307,22.9362,13900.0
2015-05-28 11:50:00,41.39,41.41,41.37,41.4,14600.0,22.9307,22.9418,22.9196,22.9362,14600.0
2015-05-28 11:55:00,41.4,41.4,41.37,41.38,12500.0,22.9362,22.9362,22.9196,22.9251,12500.0
2015-05-28 12:00:00,41.37,41.38,41.35,41.36,15300.0,22.9196,22.9251,22.9085,22.9141,15300.0
2015-05-28 12:05:00,41.37,41.39,41.36,41.36,16000.0,22.9196,22.9307,22.9141,22.9141,16000.0
2015-05-28 12:10:00,41.37,41.38,41.36,41.38,5100.0,22.9196,22.9251,22.9141,22.9251,5100.0
2015-05-28 12:15:00,41.39,41.4,41.38,41.39,18700.0,22.9307,22.9362,22.9251,22.9307,18700.0
2015-05-28 12:20:00,41.39,41.45,41.37,41.44,52900.0,22.9307,22.9639,22.9196,22.9584,52900.0
2015-05-28 12:25:00,41.44,41.47,41.4,41.46,27000.0,22.9584,22.975,22.9362,22.9695,27000.0
2015-05-28 12:30:00,41.46,41.49,41.42,41.44,23200.0,22.9695,22.9861,22.9473,22.9584,23200.0
2015-05-28 12:35:00,41.43,41.44,41.35,41.36,11500.0,22.9529,22.9584,22.9085,22.9141,11500.0
2015-05-28 12:40:00,41.36,41.39,41.36,41.39,16000.0,22.9141,22.9307,22.9141,22.9307,16000.0
2015-05-28 12:45:00,41.38,41.39,41.37,41.38,18400.0,22.9251,22.9307,22.9196,22.9251,18400.0
2015-05-28 12:50:00,41.38,41.41,41.37,41.41,22700.0,22.9251,22.9418,22.9196,22.9418,22700.0
2015-05-28 12:55:00,41.4,41.42,41.39,41.41,59500.0,22.9362,22.9473,22.9307,22.9418,59500.0
2015-05-28 13:00:00,41.41,41.41,41.39,41.41,61600.0,22.9418,22.9418,22.9307,22.9418,61600.0
2015-05-28 13:05:00,41.41,41.45,41.41,41.43,58400.0,22.9418,22.9639,22.9418,22.9529,58400.0
2015-05-28 13:10:00,41.43,41.43,41.39,41.42,27200.0,22.9529,22.9529,22.9307,22.9473,27200.0
2015-05-28 13:15:00,41.42,41.42,41.4,41.41,14000.0,22.9473,22.9473,22.9362,22.9418,14000.0
2015-05-28 13:20:00,41.42,41.42,41.4,41.42,26000.0,22.9473,22.9473,22.9362,22.9473,26000.0
2015-05-28 13:25:00,41.42,41.42,41.39,41.4,13600.0,22.9473,22.9473,22.9307,22.9362,13600.0
2015-05-28 13:30:00,41.4,41.42,41.39,41.42,26600.0,22.9362,22.9473,22.9307,22.9473,26600.0
2015-05-28 13:35:00,41.42,41.42,41.41,41.42,27200.0,22.9473,22.9473,22.9418,22.9473,27200.0
2015-05-28 13:40:00,41.42,41.42,41.4,41.41,31900.0,22.9473,22.9473,22.9362,22.9418,31900.0
2015-05-28 13:45:00,41.41,41.42,41.4,41.42,15100.0,22.9418,22.9473,22.9362,22.9473,15100.0
2015-05-28 13:50:00,41.41,41.43,41.41,41.43,23300.0,22.9418,22.9529,22.9418,22.9529,23300.0
2015-05-28 13:55:00,41.43,41.43,41.4,41.41,22200.0,22.9529,22.9529,22.9362,22.9418,22200.0
2015-05-28 14:00:00,41.41,41.42,41.38,41.39,25500.0,22.9418,22.9473,22.9251,22.9307,25500.0
2015-05-28 14:05:00,41.38,41.39,41.36,41.37,19400.0,22.9251,22.9307,22.9141,22.9196,19400.0
2015-05-28 14:10:00,41.37,41.39,41.37,41.38,14000.0,22.9196,22.9307,22.9196,22.9251,14000.0
2015-05-28 14:15:00,41.38,41.39,41.37,41.39,10300.0,22.9251,22.9307,22.9196,22.9307,10300.0
2015-05-28 14:20:00,41.38,41.42,41.38,41.41,19800.0,22.9251,22.9473,22.9251,22.9418,19800.0
2015-05-28 14:25:00,41.41,41.47,41.4,41.46,76500.0,22.9418,22.975,22.9362,22.9695,76500.0
2015-05-28 14:30:00,41.46,41.49,41.45,41.48,16500.0,22.9695,22.9861,22.9639,22.9806,16500.0
2015-05-28 14:35:00,41.48,41.51,41.48,41.51,23700.0,22.9806,22.9972,22.9806,22.9972,23700.0
2015-05-28 14:40:00,41.51,41.54,41.51,41.54,21200.0,22.9972,23.0138,22.9972,23.0138,21200.0
2015-05-28 14:45:00,41.55,41.55,41.52,41.54,18900.0,23.0193,23.0193,23.0027,23.0138,18900.0
2015-05-28 14:50:00,41.53,41.53,41.51,41.52,20400.0,23.0083,23.0083,22.9972,23.0027,20400.0
2015-05-28 14:55:00,41.52,41.53,41.49,41.52,29600.0,23.0027,23.0083,22.9861,23.0027,29600.0
2015-05-28 15:00:00,41.52,41.55,41.5,41.54,26200.0,23.0027,23.0193,22.9916,23.0138,26200.0
2015-05-28 15:05:00,41.55,41.57,41.54,41.55,32600.0,23.0193,23.0304,23.0138,23.0193,32600.0
2015-05-28 15:10:00,41.54,41.54,41.52,41.53,17300.0,23.0138,23.0138,23.0027,23.0083,17300.0
2015-05-28 15:15:00,41.54,41.55,41.51,41.52,16100.0,23.0138,23.0193,22.9972,23.0027,16100.0
2015-05-28 15:20:00,41.52,41.53,41.51,41.52,17300.0,23.0027,23.0083,22.9972,23.0027,17300.0
2015-05-28 15:25:00,41.51,41.53,41.5,41.5,16300.0,22.9972,23.0083,22.9916,22.9916,16300.0
2015-05-28 15:30:00,41.51,41.52,41.5,41.5,30000.0,22.9972,23.0027,22.9916,22.9916,30000.0
2015-05-28 15:35:00,41.5,41.52,41.5,41.51,36900.0,22.9916,23.0027,22.9916,22.9972,36900.0
2015-05-28 15:40:00,41.51,41.53,41.49,41.5,52900.0,22.9972,23.0083,22.9861,22.9916,52900.0
2015-05-28 15:45:00,41.5,41.54,41.49,41.53,60300.0,22.9916,23.0138,22.9861,23.0083,60300.0
2015-05-28 15:50:00,41.54,41.54,41.53,41.54,43900.0,23.0138,23.0138,23.0083,23.0138,43900.0
2015-05-28 15:55:00,41.53,41.55,41.53,41.53,111900.0,23.0083,23.0193,23.0083,23.0083,111900.0
2015-05-29 09:30:00,41.41,41.49,41.4,41.43,130158.0,22.9418,22.9861,22.9362,22.9529,130158.0
2015-05-29 09:35:00,41.43,41.5,41.42,41.49,62851.0,22.9529,22.9916,22.9473,22.9861,62851.0
2015-05-29 09:40:00,41.49,41.49,41.39,41.44,45748.0,22.9861,22.9861,22.9307,22.9584,45748.0
2015-05-29 09:45:00,41.43,41.46,41.4,41.43,43434.0,22.9529,22.9695,22.9362,22.9529,43434.0
2015-05-29 09:50:00,41.44,41.52,41.42,41.5,66253.0,22.9584,23.0027,22.9473,22.9916,66253.0
2015-05-29 09:55:00,41.51,41.58,41.5,41.54,46379.0,22.9972,23.036,22.9916,23.0138,46379.0
2015-05-29 10:00:00,41.53,41.55,41.49,41.53,36862.0,23.0083,23.0193,22.9861,23.0083,36862.0
2015-05-29 10:05:00,41.53,41.53,41.48,41.52,48035.0,23.0083,23.0083,22.9806,23.0027,48035.0
2015-05-29 10:10:00,41.52,41.58,41.49,41.57,38471.0,23.0027,23.036,22.9861,23.0304,38471.0
2015-05-29 10:15:00,41.57,41.67,41.56,41.63,70065.0,23.0304,23.0858,23.0249,23.0637,70065.0
2015-05-29 10:20:00,41.62,41.72,41.62,41.72,29274.0,23.0581,23.1135,23.0581,23.1135,29274.0
2015-05-29 10:25:00,41.72,41.72,41.66,41.7,30171.0,23.1135,23.1135,23.0803,23.1024,30171.0
2015-05-29 10:30:00,41.7,41.7,41.61,41.64,29735.0,23.1024,23.1024,23.0526,23.0692,29735.0
2015-05-29 10:35:00,41.63,41.64,41.58,41.59,21820.0,23.0637,23.0692,23.036,23.0415,21820.0
2015-05-29 10:40:00,41.59,41.61,41.55,41.57,24278.0,23.0415,23.0526,23.0193,23.0304,24278.0
2015-05-29 10:45:00,41.56,41.57,41.51,41.54,134580.0,23.0249,23.0304,22.9972,23.0138,134580.0
2015-05-29 10:50:00,41.54,41.57,41.52,41.54,38476.0,23.0138,23.0304,23.0027,23.0138,38476.0
2015-05-29 10:55:00,41.54,41.55,41.48,41.52,48045.0,23.0138,23.0193,22.9806,23.0027,48045.0
2015-05-29 11:00:00,41.53,41.57,41.5,41.57,31351.0,23.0083,23.0304,22.9916,23.0304,31351.0
2015-05-29 11:05:00,41.56,41.6,41.53,41.53,92410.0,23.0249,23.047,23.0083,23.0083,92410.0
2015-05-29 11:10:00,41.54,41.55,41.5,41.54,34374.0,23.0138,23.0193,22.9916,23.0138,34374.0
2015-05-29 11:15:00,41.54,41.54,41.5,41.51,17042.0,23.0138,23.0138,22.9916,22.9972,17042.0
2015-05-29 11:20:00,41.51,41.51,41.41,41.41,80989.0,22.9972,22.9972,22.9418,22.9418,80989.0
2015-05-29 11:25:00,41.41,41.41,41.21,41.22,212269.0,22.9418,22.9418,22.831,22.8365,212269.0
2015-05-29 11:30:00,41.22,41.25,41.2,41.23,121844.0,22.8365,22.8531,22.8254,22.842,121844.0
2015-05-29 11:35:00,41.24,41.31,41.24,41.3,58157.0,22.8476,22.8864,22.8476,22.8808,58157.0
2015-05-29 11:40:00,41.31,41.39,41.31,41.37,26496.0,22.8864,22.9307,22.8864,22.9196,26496.0
2015-05-29 11:45:00,41.37,41.39,41.35,41.36,22781.0,22.9196,22.9307,22.9085,22.9141,22781.0
2015-05-29 11:50:00,41.36,41.39,41.32,41.35,53698.0,22.9141,22.9307,22.8919,22.9085,53698.0
2015-05-29 11:55:00,41.34,41.38,41.33,41.37,21404.0,22.903,22.9251,22.8974,22.9196,21404.0
2015-05-29 12:00:00,41.37,41.4,41.36,41.37,31978.0,22.9196,22.9362,22.9141,22.9196,31978.0
2015-05-29 12:05:00,41.37,41.38,41.34,41.34,40894.0,22.9196,22.9251,22.903,22.903,40894.0
2015-05-29 12:10:00,41.34,41.36,41.32,41.33,21530.0,22.903,22.9141,22.8919,22.8974,21530.0
2015-05-29 12:15:00,41.33,41.34,41.29,41.34,23470.0,22.8974,22.903,22.8753,22.903,23470.0
2015-05-29 12:20:00,41.35,41.35,41.32,41.33,14001.0,22.9085,22.9085,22.8919,22.8974,14001.0
2015-05-29 12:25:00,41.33,41.36,41.33,41.35,36954.0,22.8974,22.9141,22.8974,22.9085,36954.0
2015-05-29 12:30:00,41.36,41.42,41.36,41.41,29867.0,22.9141,22.9473,22.9141,22.9418,29867.0
2015-05-29 12:35:00,41.42,41.45,41.41,41.44,18120.0,22.9473,22.9639,22.9418,22.9584,18120.0
2015-05-29 12:40:00,41.45,41.47,41.44,41.45,18238.0,22.9639,22.975,22.9584,22.9639,18238.0
2015-05-29 12:45:00,41.45,41.46,41.43,41.45,11261.0,22.9639,22.9695,22.9529,22.9639,11261.0
2015-05-29 12:50:00,41.45,41.45,41.43,41.45,5442.0,22.9639,22.9639,22.9529,22.9639,5442.0
2015-05-29 12:55:00,41.45,41.45,41.41,41.42,14000.0,22.9639,22.9639,22.9418,22.9473,14000.0
2015-05-29 13:00:00,41.42,41.43,41.41,41.41,28744.0,22.9473,22.9529,22.9418,22.9418,28744.0
2015-05-29 13:05:00,41.41,41.43,41.41,41.43,13619.0,22.9418,22.9529,22.9418,22.9529,13619.0
2015-05-29 13:10:00,41.44,41.47,41.43,41.46,30045.0,22.9584,22.975,22.9529,22.9695,30045.0
2015-05-29 13:15:00,41.46,41.48,41.46,41.47,10542.0,22.9695,22.9806,22.9695,22.975,10542.0
2015-05-29 13:20:00,41.47,41.48,41.44,41.45,10767.0,22.975,22.9806,22.9584,22.9639,10767.0
2015-05-29 13:25:00,41.44,41.47,41.44,41.47,11871.0,22.9584,22.975,22.9584,22.975,11871.0
2015-05-29 13:30:00,41.46,41.5,41.46,41.48,22271.0,22.9695,22.9916,22.9695,22.9806,22271.0
2015-05-29 13:35:00,41.49,41.51,41.48,41.48,22134.0,22.9861,22.9972,22.9806,22.9806,22134.0
2015-05-29 13:40:00,41.49,41.52,41.48,41.51,21457.0,22.9861,23.0027,22.9806,22.9972,21457.0
2015-05-29 13:45:00,41.52,41.53,41.51,41.53,21002.0,23.0027,23.0083,22.9972,23.0083,21002.0
2015-05-29 13:50:00,41.52,41.54,41.5,41.51,14236.0,23.0027,23.0138,22.9916,22.9972,14236.0
2015-05-29 13:55:00,41.5,41.51,41.49,41.51,14656.0,22.9916,22.9972,22.9861,22.9972,14656.0
2015-05-29 14:00:00,41.51,41.53,41.49,41.51,27186.0,22.9972,23.0083,22.9861,22.9972,27186.0
2015-05-29 14:05:00,41.51,41.52,41.48,41.48,26458.0,22.9972,23.0027,22.9806,22.9806,26458.0
2015-05-29 14:10:00,41.47,41.53,41.47,41.52,31779.0,22.975,23.0083,22.975,23.0027,31779.0
2015-05-29 14:15:00,41.52,41.52,41.45,41.46,17393.0,23.0027,23.0027,22.9639,22.9695,17393.0
2015-05-29 14:20:00,41.46,41.47,41.4,41.4,29511.0,22.9695,22.975,22.9362,22.9362,29511.0
2015-05-29 14:25:00,41.4,41.43,41.4,41.41,8310.0,22.9362,22.9529,22.9362,22.9418,8310.0
2015-05-29 14:30:00,41.41,41.42,41.4,41.41,13144.0,22.9418,22.9473,22.9362,22.9418,13144.0
2015-05-29 14:35:00,41.41,41.41,41.36,41.38,17076.0,22.9418,22.9418,22.9141,22.9251,17076.0
2015-05-29 14:40:00,41.37,41.39,41.36,41.39,19993.0,22.9196,22.9307,22.9141,22.9307,19993.0
2015-05-29 14:45:00,41.39,41.4,41.35,41.36,15830.0,22.9307,22.9362,22.9085,22.9141,15830.0
2015-05-29 14:50:00,41.36,41.41,41.35,41.4,21979.0,22.9141,22.9418,22.9085,22.9362,21979.0
2015-05-29 14:55:00,41.39,41.43,41.39,41.41,38714.0,22.9307,22.9529,22.9307,22.9418,38714.0
2015-05-29 15:00:00,41.41,41.42,41.39,41.39,26161.0,22.9418,22.9473,22.9307,22.9307,26161.0
2015-05-29 15:05:00,41.4,41.44,41.39,41.43,33949.0,22.9362,22.9584,22.9307,22.9529,33949.0
2015-05-29 15:10:00,41.43,41.45,41.41,41.44,31719.0,22.9529,22.9639,22.9418,22.9584,31719.0
2015-05-29 15:15:00,41.44,41.44,41.42,41.43,19836.0,22.9584,22.9584,22.9473,22.9529,19836.0
2015-05-29 15:20:00,41.42,41.47,41.42,41.47,24263.0,22.9473,22.975,22.9473,22.975,24263.0
2015-05-29 15:25:00,41.48,41.48,41.44,41.45,42855.0,22.9806,22.9806,22.9584,22.9639,42855.0
2015-05-29 15:30:00,41.45,41.48,41.44,41.46,20943.0,22.9639,22.9806,22.9584,22.9695,20943.0
2015-05-29 15:35:00,41.46,41.46,41.45,41.46,11672.0,22.9695,22.9695,22.9639,22.9695,11672.0
2015-05-29 15:40:00,41.46,41.47,41.45,41.45,30979.0,22.9695,22.975,22.9639,22.9639,30979.0
2015-05-29 15:45:00,41.45,41.46,41.44,41.46,24442.0,22.9639,22.9695,22.9584,22.9695,24442.0
2015-05-29 15:50:00,41.46,41.46,41.45,41.45,39402.0,22.9695,22.9695,22.9639,22.9639,39402.0
2015-05-29 15:55:00,41.46,41.5,41.45,41.45,131547.0,22.9695,22.9916,22.9639,22.9639,131547.0
2015-06-01 09:30:00,41.18,41.25,41.14,41.15,158907.0,22.8143,22.8531,22.7922,22.7977,158907.0
2015-06-01 09:35:00,41.14,41.15,41.1,41.14,36099.0,22.7922,22.7977,22.77,22.7922,36099.0
2015-06-01 09:40:00,41.14,41.15,41.05,41.1,88067.0,22.7922,22.7977,22.7423,22.77,88067.0
2015-06-01 09:45:00,41.09,41.11,41.03,41.07,110097.0,22.7645,22.7756,22.7312,22.7534,110097.0
2015-06-01 09:50:00,41.07,41.11,41.07,41.1,56484.0,22.7534,22.7756,22.7534,22.77,56484.0
2015-06-01 09:55:00,41.1,41.23,41.1,41.16,92229.0,22.77,22.842,22.77,22.8033,92229.0
2015-06-01 10:00:00,41.17,41.23,41.12,41.16,98221.0,22.8088,22.842,22.7811,22.8033,98221.0
2015-06-01 10:05:00,41.15,41.19,41.11,41.12,33133.0,22.7977,22.8199,22.7756,22.7811,33133.0
2015-06-01 10:10:00,41.12,41.13,41.0,41.01,119984.0,22.7811,22.7866,22.7146,22.7202,119984.0
2015-06-01 10:15:00,41.01,41.03,40.96,40.98,88321.0,22.7202,22.7312,22.6925,22.7035,88321.0
2015-06-01 10:20:00,40.98,41.06,40.97,41.02,62748.0,22.7035,22.7479,22.698,22.7257,62748.0
2015-06-01 10:25:00,41.02,41.02,40.95,40.96,106710.0,22.7257,22.7257,22.6869,22.6925,106710.0
2015-06-01 10:30:00,40.95,40.97,40.89,40.94,126199.0,22.6869,22.698,22.6537,22.6814,126199.0
2015-06-01 10:35:00,40.94,40.97,40.91,40.94,47904.0,22.6814,22.698,22.6648,22.6814,47904.0
2015-06-01 10:40:00,40.94,40.94,40.9,40.92,36239.0,22.6814,22.6814,22.6592,22.6703,36239.0
2015-06-01 10:45:00,40.92,40.94,40.9,40.91,46191.0,22.6703,22.6814,22.6592,22.6648,46191.0
2015-06-01 10:50:00,40.9,40.92,40.88,40.9,51113.0,22.6592,22.6703,22.6481,22.6592,51113.0
2015-06-01 10:55:00,40.9,40.94,40.89,40.9,51230.0,22.6592,22.6814,22.6537,22.6592,51230.0
2015-06-01 11:00:00,40.91,40.93,40.86,40.88,46233.0,22.6648,22.6758,22.6371,22.6481,46233.0
2015-06-01 11:05:00,40.88,40.9,40.83,40.84,76916.0,22.6481,22.6592,22.6204,22.626,76916.0
2015-06-01 11:10:00,40.84,40.84,40.75,40.75,59167.0,22.626,22.626,22.5761,22.5761,59167.0
2015-06-01 11:15:00,40.75,40.81,40.75,40.79,81983.0,22.5761,22.6094,22.5761,22.5983,81983.0
2015-06-01 11:20:00,40.8,40.81,40.73,40.73,76807.0,22.6038,22.6094,22.565,22.565,76807.0
2015-06-01 11:25:00,40.73,40.74,40.66,40.7,151467.0,22.565,22.5706,22.5263,22.5484,151467.0
2015-06-01 11:30:00,40.7,40.78,40.7,40.75,75448.0,22.5484,22.5927,22.5484,22.5761,75448.0
2015-06-01 11:35:00,40.75,40.77,40.74,40.76,18495.0,22.5761,22.5872,22.5706,22.5817,18495.0
2015-06-01 11:40:00,40.76,40.8,40.75,40.79,36218.0,22.5817,22.6038,22.5761,22.5983,36218.0
2015-06-01 11:45:00,40.78,40.81,40.77,40.81,24372.0,22.5927,22.6094,22.5872,22.6094,24372.0
2015-06-01 11:50:00,40.8,40.81,40.78,40.78,42734.0,22.6038,22.6094,22.5927,22.5927,42734.0
2015-06-01 11:55:00,40.78,40.8,40.77,40.78,52585.0,22.5927,22.6038,22.5872,22.5927,52585.0
2015-06-01 12:00:00,40.79,40.79,40.76,40.76,21815.0,22.5983,22.5983,22.5817,22.5817,21815.0
2015-06-01 12:05:00,40.77,40.78,40.75,40.77,38156.0,22.5872,22.5927,22.5761,22.5872,38156.0
2015-06-01 12:10:00,40.78,40.78,40.76,40.76,18806.0,22.5927,22.5927,22.5817,22.5817,18806.0
2015-06-01 12:15:00,40.76,40.81,40.76,40.8,21957.0,22.5817,22.6094,22.5817,22.6038,21957.0
2015-06-01 12:20:00,40.8,40.8,40.77,40.77,33361.0,22.6038,22.6038,22.5872,22.5872,33361.0
2015-06-01 12:25:00,40.78,40.79,40.77,40.78,12147.0,22.5927,22.5983,22.5872,22.5927,12147.0
2015-06-01 12:30:00,40.79,40.79,40.77,40.77,42057.0,22.5983,22.5983,22.5872,22.5872,42057.0
2015-06-01 12:35:00,40.77,40.78,40.75,40.76,28592.0,22.5872,22.5927,22.5761,22.5817,28592.0
2015-06-01 12:40:00,40.76,40.76,40.75,40.75,12182.0,22.5817,22.5817,22.5761,22.5761,12182.0
2015-06-01 12:45:00,40.76,40.77,40.75,40.76,14160.0,22.5817,22.5872,22.5761,22.5817,14160.0
2015-06-01 12:50:00,40.76,40.78,40.76,40.78,16301.0,22.5817,22.5927,22.5817,22.5927,16301.0
2015-06-01 12:55:00,40.77,40.78,40.76,40.77,13120.0,22.5872,22.5927,22.5817,22.5872,13120.0
2015-06-01 13:00:00,40.77,40.79,40.76,40.77,33751.0,22.5872,22.5983,22.5817,22.5872,33751.0
2015-06-01 13:05:00,40.77,40.78,40.76,40.77,9352.0,22.5872,22.5927,22.5817,22.5872,9352.0
2015-06-01 13:10:00,40.78,40.79,40.77,40.77,9603.0,22.5927,22.5983,22.5872,22.5872,9603.0
2015-06-01 13:15:00,40.77,40.83,40.77,40.83,23588.0,22.5872,22.6204,22.5872,22.6204,23588.0
2015-06-01 13:20:00,40.82,40.85,40.82,40.85,33442.0,22.6149,22.6315,22.6149,22.6315,33442.0
2015-06-01 13:25:00,40.84,40.85,40.84,40.85,6150.0,22.626,22.6315,22.626,22.6315,6150.0
2015-06-01 13:30:00,40.85,40.88,40.85,40.87,29716.0,22.6315,22.6481,22.6315,22.6426,29716.0
2015-06-01 13:35:00,40.88,40.92,40.87,40.9,21580.0,22.6481,22.6703,22.6426,22.6592,21580.0
2015-06-01 13:40:00,40.9,40.91,40.89,40.9,13483.0,22.6592,22.6648,22.6537,22.6592,13483.0
2015-06-01 13:45:00,40.9,40.91,40.88,40.88,13342.0,22.6592,22.6648,22.6481,22.6481,13342.0
2015-06-01 13:50:00,40.89,40.9,40.87,40.89,18423.0,22.6537,22.6592,22.6426,22.6537,18423.0
2015-06-01 13:55:00,40.89,40.92,40.88,40.89,38538.0,22.6537,22.6703,22.6481,22.6537,38538.0
2015-06-01 14:00:00,40.88,40.9,40.88,40.89,8905.0,22.6481,22.6592,22.6481,22.6537,8905.0
2015-06-01 14:05:00,40.89,40.92,40.88,40.9,30276.0,22.6537,22.6703,22.6481,22.6592,30276.0
2015-06-01 14:10:00,40.91,40.92,40.88,40.89,24733.0,22.6648,22.6703,22.6481,22.6537,24733.0
2015-06-01 14:15:00,40.89,40.91,40.88,40.89,17308.0,22.6537,22.6648,22.6481,22.6537,17308.0
2015-06-01 14:20:00,40.89,40.93,40.89,40.92,30557.0,22.6537,22.6758,22.6537,22.6703,30557.0
2015-06-01 14:25:00,40.92,40.96,40.91,40.94,26642.0,22.6703,22.6925,22.6648,22.6814,26642.0
2015-06-01 14:30:00,40.94,40.95,40.91,40.92,10133.0,22.6814,22.6869,22.6648,22.6703,10133.0
2015-06-01 14:35:00,40.91,40.94,40.91,40.94,9608.0,22.6648,22.6814,22.6648,22.6814,9608.0
2015-06-01 14:40:00,40.94,40.95,40.91,40.94,27106.0,22.6814,22.6869,22.6648,22.6814,27106.0
2015-06-01 14:45:00,40.94,40.95,40.92,40.93,44024.0,22.6814,22.6869,22.6703,22.6758,44024.0
2015-06-01 14:50:00,40.92,40.93,40.9,40.93,14719.0,22.6703,22.6758,22.6592,22.6758,14719.0
2015-06-01 14:55:00,40.93,40.93,40.9,40.91,22492.0,22.6758,22.6758,22.6592,22.6648,22492.0
2015-06-01 15:00:00,40.91,40.94,40.91,40.94,16372.0,22.6648,22.6814,22.6648,22.6814,16372.0
2015-06-01 15:05:00,40.94,40.97,40.94,40.96,20001.0,22.6814,22.698,22.6814,22.6925,20001.0
2015-06-01 15:10:00,40.95,40.96,40.93,40.94,22938.0,22.6869,22.6925,22.6758,22.6814,22938.0
2015-06-01 15:15:00,40.95,40.95,40.92,40.93,25914.0,22.6869,22.6869,22.6703,22.6758,25914.0
2015-06-01 15:20:00,40.93,40.95,40.92,40.94,27506.0,22.6758,22.6869,22.6703,22.6814,27506.0
2015-06-01 15:25:00,40.94,40.96,40.93,40.95,26013.0,22.6814,22.6925,22.6758,22.6869,26013.0
2015-06-01 15:30:00,40.95,40.96,40.91,40.91,46729.0,22.6869,22.6925,22.6648,22.6648,46729.0
2015-06-01 15:35:00,40.92,40.94,40.91,40.93,34026.0,22.6703,22.6814,22.6648,22.6758,34026.0
2015-06-01 15:40:00,40.94,40.94,40.92,40.93,32617.0,22.6814,22.6814,22.6703,22.6758,32617.0
2015-06-01 15:45:00,40.93,40.95,40.92,40.95,70847.0,22.6758,22.6869,22.6703,22.6869,70847.0
2015-06-01 15:50:00,40.95,40.97,40.94,40.96,130544.0,22.6869,22.698,22.6814,22.6925,130544.0
2015-06-01 15:55:00,40.97,40.97,40.93,40.93,135142.0,22.698,22.698,22.6758,22.6758,135142.0
2015-06-02 09:30:00,41.25,41.4,41.24,41.33,210418.0,22.8531,22.9362,22.8476,22.8974,210418.0
2015-06-02 09:35:00,41.33,41.42,41.33,41.39,109019.0,22.8974,22.9473,22.8974,22.9307,109019.0
2015-06-02 09:40:00,41.39,41.45,41.35,41.37,76415.0,22.9307,22.9639,22.9085,22.9196,76415.0
2015-06-02 09:45:00,41.36,41.46,41.32,41.42,101960.0,22.9141,22.9695,22.8919,22.9473,101960.0
2015-06-02 09:50:00,41.42,41.48,41.4,41.46,91002.0,22.9473,22.9806,22.9362,22.9695,91002.0
2015-06-02 09:55:00,41.46,41.47,41.4,41.41,44424.0,22.9695,22.975,22.9362,22.9418,44424.0
2015-06-02 10:00:00,41.41,41.5,41.41,41.46,63505.0,22.9418,22.9916,22.9418,22.9695,63505.0
2015-06-02 10:05:00,41.45,41.52,41.45,41.52,94673.0,22.9639,23.0027,22.9639,23.0027,94673.0
2015-06-02 10:10:00,41.52,41.55,41.51,41.54,54400.0,23.0027,23.0193,22.9972,23.0138,54400.0
2015-06-02 10:15:00,41.53,41.62,41.53,41.6,84331.0,23.0083,23.0581,23.0083,23.047,84331.0
2015-06-02 10:20:00,41.6,41.64,41.57,41.62,60788.0,23.047,23.0692,23.0304,23.0581,60788.0
2015-06-02 10:25:00,41.63,41.64,41.59,41.59,43443.0,23.0637,23.0692,23.0415,23.0415,43443.0
2015-06-02 10:30:00,41.6,41.65,41.59,41.64,68008.0,23.047,23.0747,23.0415,23.0692,68008.0
2015-06-02 10:35:00,41.64,41.71,41.63,41.65,64347.0,23.0692,23.108,23.0637,23.0747,64347.0
2015-06-02 10:40:00,41.65,41.68,41.62,41.65,59213.0,23.0747,23.0914,23.0581,23.0747,59213.0
2015-06-02 10:45:00,41.66,41.68,41.63,41.65,49123.0,23.0803,23.0914,23.0637,23.0747,49123.0
2015-06-02 10:50:00,41.65,41.66,41.62,41.62,52450.0,23.0747,23.0803,23.0581,23.0581,52450.0
2015-06-02 10:55:00,41.62,41.67,41.61,41.64,133209.0,23.0581,23.0858,23.0526,23.0692,133209.0
2015-06-02 11:00:00,41.65,41.65,41.58,41.6,145444.0,23.0747,23.0747,23.036,23.047,145444.0
2015-06-02 11:05:00,41.6,41.61,41.56,41.56,45930.0,23.047,23.0526,23.0249,23.0249,45930.0
2015-06-02 11:10:00,41.56,41.57,41.54,41.54,21850.0,23.0249,23.0304,23.0138,23.0138,21850.0
2015-06-02 11:15:00,41.55,41.56,41.43,41.44,66716.0,23.0193,23.0249,22.9529,22.9584,66716.0
2015-06-02 11:20:00,41.44,41.46,41.37,41.41,73434.0,22.9584,22.9695,22.9196,22.9418,73434.0
2015-06-02 11:25:00,41.41,41.41,41.32,41.34,67182.0,22.9418,22.9418,22.8919,22.903,67182.0
2015-06-02 11:30:00,41.34,41.35,41.3,41.32,75741.0,22.903,22.9085,22.8808,22.8919,75741.0
2015-06-02 11:35:00,41.33,41.38,41.33,41.36,36513.0,22.8974,22.9251,22.8974,22.9141,36513.0
2015-06-02 11:40:00,41.37,41.4,41.34,41.38,34781.0,22.9196,22.9362,22.903,22.9251,34781.0
2015-06-02 11:45:00,41.38,41.39,41.36,41.38,10602.0,22.9251,22.9307,22.9141,22.9251,10602.0
2015-06-02 11:50:00,41.39,41.45,41.38,41.43,26454.0,22.9307,22.9639,22.9251,22.9529,26454.0
2015-06-02 11:55:00,41.43,41.44,41.41,41.43,11738.0,22.9529,22.9584,22.9418,22.9529,11738.0
2015-06-02 12:00:00,41.43,41.48,41.41,41.47,38263.0,22.9529,22.9806,22.9418,22.975,38263.0
2015-06-02 12:05:00,41.48,41.52,41.47,41.52,18943.0,22.9806,23.0027,22.975,23.0027,18943.0
2015-06-02 12:10:00,41.51,41.52,41.51,41.51,6844.0,22.9972,23.0027,22.9972,22.9972,6844.0
2015-06-02 12:15:00,41.51,41.52,41.45,41.45,32033.0,22.9972,23.0027,22.9639,22.9639,32033.0
2015-06-02 12:20:00,41.46,41.47,41.45,41.46,66305.0,22.9695,22.975,22.9639,22.9695,66305.0
2015-06-02 12:25:00,41.46,41.5,41.46,41.5,111413.0,22.9695,22.9916,22.9695,22.9916,111413.0
2015-06-02 12:30:00,41.51,41.55,41.49,41.53,44406.0,22.9972,23.0193,22.9861,23.0083,44406.0
2015-06-02 12:35:00,41.53,41.54,41.51,41.52,35987.0,23.0083,23.0138,22.9972,23.0027,35987.0
2015-06-02 12:40:00,41.52,41.54,41.52,41.54,16819.0,23.0027,23.0138,23.0027,23.0138,16819.0
2015-06-02 12:45:00,41.54,41.56,41.53,41.54,12920.0,23.0138,23.0249,23.0083,23.0138,12920.0
2015-06-02 12:50:00,41.55,41.58,41.54,41.54,33096.0,23.0193,23.036,23.0138,23.0138,33096.0
2015-06-02 12:55:00,41.54,41.55,41.52,41.54,18322.0,23.0138,23.0193,23.0027,23.0138,18322.0
2015-06-02 13:00:00,41.54,41.56,41.53,41.55,23855.0,23.0138,23.0249,23.0083,23.0193,23855.0
2015-06-02 13:05:00,41.55,41.55,41.53,41.54,16102.0,23.0193,23.0193,23.0083,23.0138,16102.0
2015-06-02 13:10:00,41.54,41.56,41.53,41.55,19213.0,23.0138,23.0249,23.0083,23.0193,19213.0
2015-06-02 13:15:00,41.54,41.58,41.53,41.57,27236.0,23.0138,23.036,23.0083,23.0304,27236.0
2015-06-02 13:20:00,41.57,41.6,41.57,41.58,15530.0,23.0304,23.047,23.0304,23.036,15530.0
2015-06-02 13:25:00,41.58,41.59,41.57,41.57,19666.0,23.036,23.0415,23.0304,23.0304,19666.0
2015-06-02 13:30:00,41.57,41.58,41.52,41.53,12361.0,23.0304,23.036,23.0027,23.0083,12361.0
2015-06-02 13:35:00,41.54,41.57,41.53,41.56,17543.0,23.0138,23.0304,23.0083,23.0249,17543.0
2015-06-02 13:40:00,41.55,41.56,41.53,41.54,14341.0,23.0193,23.0249,23.0083,23.0138,14341.0
2015-06-02 13:45:00,41.55,41.58,41.54,41.58,18082.0,23.0193,23.036,23.0138,23.036,18082.0
2015-06-02 13:50:00,41.58,41.63,41.57,41.6,66054.0,23.036,23.0637,23.0304,23.047,66054.0
2015-06-02 13:55:00,41.61,41.64,41.6,41.62,23254.0,23.0526,23.0692,23.047,23.0581,23254.0
2015-06-02 14:00:00,41.63,41.63,41.6,41.62,26174.0,23.0637,23.0637,23.047,23.0581,26174.0
2015-06-02 14:05:00,41.61,41.62,41.6,41.61,18678.0,23.0526,23.0581,23.047,23.0526,18678.0
2015-06-02 14:10:00,41.61,41.62,41.58,41.58,26608.0,23.0526,23.0581,23.036,23.036,26608.0
2015-06-02 14:15:00,41.59,41.6,41.58,41.59,33494.0,23.0415,23.047,23.036,23.0415,33494.0
2015-06-02 14:20:00,41.59,41.61,41.58,41.61,21939.0,23.0415,23.0526,23.036,23.0526,21939.0
2015-06-02 14:25:00,41.61,41.64,41.6,41.64,22503.0,23.0526,23.0692,23.047,23.0692,22503.0
2015-06-02 14:30:00,41.63,41.65,41.62,41.65,16881.0,23.0637,23.0747,23.0581,23.0747,16881.0
2015-06-02 14:35:00,41.65,41.65,41.59,41.6,29076.0,23.0747,23.0747,23.0415,23.047,29076.0
2015-06-02 14:40:00,41.6,41.61,41.59,41.6,26894.0,23.047,23.0526,23.0415,23.047,26894.0
2015-06-02 14:45:00,41.6,41.6,41.57,41.58,31135.0,23.047,23.047,23.0304,23.036,31135.0
2015-06-02 14:50:00,41.57,41.59,41.56,41.59,24050.0,23.0304,23.0415,23.0249,23.0415,24050.0
2015-06-02 14:55:00,41.59,41.61,41.58,41.61,17513.0,23.0415,23.0526,23.036,23.0526,17513.0
2015-06-02 15:00:00,41.6,41.61,41.58,41.58,11639.0,23.047,23.0526,23.036,23.036,11639.0
2015-06-02 15:05:00,41.58,41.58,41.55,41.56,22288.0,23.036,23.036,23.0193,23.0249,22288.0
2015-06-02 15:10:00,41.55,41.58,41.54,41.55,17009.0,23.0193,23.036,23.0138,23.0193,17009.0
2015-06-02 15:15:00,41.55,41.56,41.55,41.55,12869.0,23.0193,23.0249,23.0193,23.0193,12869.0
2015-06-02 15:20:00,41.55,41.56,41.52,41.52,27086.0,23.0193,23.0249,23.0027,23.0027,27086.0
2015-06-02 15:25:00,41.52,41.52,41.5,41.51,21919.0,23.0027,23.0027,22.9916,22.9972,21919.0
2015-06-02 15:30:00,41.51,41.53,41.5,41.52,24419.0,22.9972,23.0083,22.9916,23.0027,24419.0
2015-06-02 15:35:00,41.52,41.53,41.51,41.52,31152.0,23.0027,23.0083,22.9972,23.0027,31152.0
2015-06-02 15:40:00,41.51,41.52,41.5,41.5,18423.0,22.9972,23.0027,22.9916,22.9916,18423.0
2015-06-02 15:45:00,41.5,41.51,41.49,41.5,46336.0,22.9916,22.9972,22.9861,22.9916,46336.0
2015-06-02 15:50:00,41.51,41.53,41.5,41.53,39050.0,22.9972,23.0083,22.9916,23.0083,39050.0
2015-06-02 15:55:00,41.52,41.53,41.51,41.52,97214.0,23.0027,23.0083,22.9972,23.0027,97214.0
2015-06-03 09:30:00,41.51,41.58,41.43,41.57,156300.0,22.9972,23.036,22.9529,23.0304,156300.0
2015-06-03 09:35:00,41.56,41.62,41.46,41.5,54157.0,23.0249,23.0581,22.9695,22.9916,54157.0
2015-06-03 09:40:00,41.48,41.54,41.46,41.5,31023.0,22.9806,23.0138,22.9695,22.9916,31023.0
2015-06-03 09:45:00,41.5,41.53,41.48,41.5,36034.0,22.9916,23.0083,22.9806,22.9916,36034.0
2015-06-03 09:50:00,41.51,41.53,41.47,41.49,20506.0,22.9972,23.0083,22.975,22.9861,20506.0
2015-06-03 09:55:00,41.49,41.5,41.43,41.44,26279.0,22.9861,22.9916,22.9529,22.9584,26279.0
2015-06-03 10:00:00,41.44,41.48,41.44,41.46,30087.0,22.9584,22.9806,22.9584,22.9695,30087.0
2015-06-03 10:05:00,41.46,41.52,41.45,41.52,46867.0,22.9695,23.0027,22.9639,23.0027,46867.0
2015-06-03 10:10:00,41.53,41.58,41.52,41.56,32673.0,23.0083,23.036,23.0027,23.0249,32673.0
2015-06-03 10:15:00,41.56,41.57,41.55,41.57,99598.0,23.0249,23.0304,23.0193,23.0304,99598.0
2015-06-03 10:20:00,41.56,41.6,41.56,41.58,53158.0,23.0249,23.047,23.0249,23.036,53158.0
2015-06-03 10:25:00,41.58,41.59,41.54,41.56,23753.0,23.036,23.0415,23.0138,23.0249,23753.0
2015-06-03 10:30:00,41.56,41.6,41.54,41.56,93053.0,23.0249,23.047,23.0138,23.0249,93053.0
2015-06-03 10:35:00,41.56,41.59,41.55,41.57,17762.0,23.0249,23.0415,23.0193,23.0304,17762.0
2015-06-03 10:40:00,41.57,41.57,41.49,41.49,18754.0,23.0304,23.0304,22.9861,22.9861,18754.0
2015-06-03 10:45:00,41.5,41.51,41.47,41.48,35093.0,22.9916,22.9972,22.975,22.9806,35093.0
2015-06-03 10:50:00,41.48,41.48,41.43,41.48,32413.0,22.9806,22.9806,22.9529,22.9806,32413.0
2015-06-03 10:55:00,41.48,41.5,41.47,41.5,35932.0,22.9806,22.9916,22.975,22.9916,35932.0
2015-06-03 11:00:00,41.5,41.55,41.48,41.54,47113.0,22.9916,23.0193,22.9806,23.0138,47113.0
2015-06-03 11:05:00,41.53,41.53,41.49,41.51,54324.0,23.0083,23.0083,22.9861,22.9972,54324.0
2015-06-03 11:10:00,41.51,41.52,41.47,41.5,36408.0,22.9972,23.0027,22.975,22.9916,36408.0
2015-06-03 11:15:00,41.5,41.5,41.47,41.48,14075.0,22.9916,22.9916,22.975,22.9806,14075.0
2015-06-03 11:20:00,41.49,41.5,41.48,41.5,19625.0,22.9861,22.9916,22.9806,22.9916,19625.0
2015-06-03 11:25:00,41.49,41.49,41.36,41.37,67401.0,22.9861,22.9861,22.9141,22.9196,67401.0
2015-06-03 11:30:00,41.37,41.41,41.31,41.36,102070.0,22.9196,22.9418,22.8864,22.9141,102070.0
2015-06-03 11:35:00,41.35,41.36,41.31,41.32,22895.0,22.9085,22.9141,22.8864,22.8919,22895.0
2015-06-03 11:40:00,41.32,41.32,41.28,41.31,10952.0,22.8919,22.8919,22.8697,22.8864,10952.0
2015-06-03 11:45:00,41.31,41.35,41.3,41.33,13144.0,22.8864,22.9085,22.8808,22.8974,13144.0
2015-06-03 11:50:00,41.34,41.34,41.28,41.31,36604.0,22.903,22.903,22.8697,22.8864,36604.0
2015-06-03 11:55:00,41.3,41.37,41.3,41.36,48270.0,22.8808,22.9196,22.8808,22.9141,48270.0
2015-06-03 12:00:00,41.36,41.37,41.34,41.36,33584.0,22.9141,22.9196,22.903,22.9141,33584.0
2015-06-03 12:05:00,41.37,41.37,41.34,41.36,36558.0,22.9196,22.9196,22.903,22.9141,36558.0
2015-06-03 12:10:00,41.36,41.38,41.35,41.37,57059.0,22.9141,22.9251,22.9085,22.9196,57059.0
2015-06-03 12:15:00,41.38,41.38,41.35,41.36,15611.0,22.9251,22.9251,22.9085,22.9141,15611.0
2015-06-03 12:20:00,41.36,41.36,41.31,41.32,15099.0,22.9141,22.9141,22.8864,22.8919,15099.0
2015-06-03 12:25:00,41.32,41.34,41.3,41.34,14061.0,22.8919,22.903,22.8808,22.903,14061.0
2015-06-03 12:30:00,41.34,41.36,41.32,41.34,13652.0,22.903,22.9141,22.8919,22.903,13652.0
2015-06-03 12:35:00,41.33,41.36,41.33,41.34,17156.0,22.8974,22.9141,22.8974,22.903,17156.0
2015-06-03 12:40:00,41.34,41.34,41.32,41.33,10609.0,22.903,22.903,22.8919,22.8974,10609.0
2015-06-03 12:45:00,41.34,41.35,41.32,41.33,14563.0,22.903,22.9085,22.8919,22.8974,14563.0
2015-06-03 12:50:00,41.32,41.33,41.3,41.32,13566.0,22.8919,22.8974,22.8808,22.8919,13566.0
2015-06-03 12:55:00,41.33,41.37,41.32,41.37,14116.0,22.8974,22.9196,22.8919,22.9196,14116.0
2015-06-03 13:00:00,41.38,41.4,41.37,41.37,14174.0,22.9251,22.9362,22.9196,22.9196,14174.0
2015-06-03 13:05:00,41.37,41.38,41.35,41.35,11844.0,22.9196,22.9251,22.9085,22.9085,11844.0
2015-06-03 13:10:00,41.35,41.37,41.34,41.34,15893.0,22.9085,22.9196,22.903,22.903,15893.0
2015-06-03 13:15:00,41.34,41.35,41.33,41.34,6451.0,22.903,22.9085,22.8974,22.903,6451.0
2015-06-03 13:20:00,41.33,41.33,41.31,41.31,7841.0,22.8974,22.8974,22.8864,22.8864,7841.0
2015-06-03 13:25:00,41.32,41.33,41.31,41.33,15759.0,22.8919,22.8974,22.8864,22.8974,15759.0
2015-06-03 13:30:00,41.33,41.34,41.32,41.32,6320.0,22.8974,22.903,22.8919,22.8919,6320.0
2015-06-03 13:35:00,41.32,41.33,41.28,41.29,27874.0,22.8919,22.8974,22.8697,22.8753,27874.0
2015-06-03 13:40:00,41.29,41.31,41.29,41.3,13018.0,22.8753,22.8864,22.8753,22.8808,13018.0
2015-06-03 13:45:00,41.3,41.31,41.29,41.3,14366.0,22.8808,22.8864,22.8753,22.8808,14366.0
2015-06-03 13:50:00,41.3,41.31,41.29,41.3,10627.0,22.8808,22.8864,22.8753,22.8808,10627.0
2015-06-03 13:55:00,41.3,41.34,41.3,41.34,10441.0,22.8808,22.903,22.8808,22.903,10441.0
2015-06-03 14:00:00,41.35,41.37,41.34,41.36,25385.0,22.9085,22.9196,22.903,22.9141,25385.0
2015-06-03 14:05:00,41.37,41.38,41.35,41.37,14259.0,22.9196,22.9251,22.9085,22.9196,14259.0
2015-06-03 14:10:00,41.36,41.37,41.33,41.36,32161.0,22.9141,22.9196,22.8974,22.9141,32161.0
2015-06-03 14:15:00,41.37,41.39,41.36,41.37,20437.0,22.9196,22.9307,22.9141,22.9196,20437.0
2015-06-03 14:20:00,41.38,41.42,41.38,41.41,35225.0,22.9251,22.9473,22.9251,22.9418,35225.0
2015-06-03 14:25:00,41.4,41.4,41.38,41.39,10812.0,22.9362,22.9362,22.9251,22.9307,10812.0
2015-06-03 14:30:00,41.39,41.39,41.37,41.38,8174.0,22.9307,22.9307,22.9196,22.9251,8174.0
2015-06-03 14:35:00,41.38,41.39,41.37,41.37,8937.0,22.9251,22.9307,22.9196,22.9196,8937.0
2015-06-03 14:40:00,41.38,41.38,41.35,41.37,8147.0,22.9251,22.9251,22.9085,22.9196,8147.0
2015-06-03 14:45:00,41.36,41.36,41.34,41.35,11437.0,22.9141,22.9141,22.903,22.9085,11437.0
2015-06-03 14:50:00,41.34,41.36,41.34,41.35,31302.0,22.903,22.9141,22.903,22.9085,31302.0
2015-06-03 14:55:00,41.35,41.36,41.35,41.35,12241.0,22.9085,22.9141,22.9085,22.9085,12241.0
2015-06-03 15:00:00,41.35,41.37,41.34,41.35,30014.0,22.9085,22.9196,22.903,22.9085,30014.0
2015-06-03 15:05:00,41.36,41.37,41.34,41.34,22739.0,22.9141,22.9196,22.903,22.903,22739.0
2015-06-03 15:10:00,41.34,41.34,41.32,41.33,5777.0,22.903,22.903,22.8919,22.8974,5777.0
2015-06-03 15:15:00,41.33,41.33,41.27,41.28,18470.0,22.8974,22.8974,22.8642,22.8697,18470.0
2015-06-03 15:20:00,41.28,41.31,41.27,41.3,19604.0,22.8697,22.8864,22.8642,22.8808,19604.0
2015-06-03 15:25:00,41.31,41.32,41.29,41.29,14055.0,22.8864,22.8919,22.8753,22.8753,14055.0
2015-06-03 15:30:00,41.3,41.31,41.29,41.29,23925.0,22.8808,22.8864,22.8753,22.8753,23925.0
2015-06-03 15:35:00,41.29,41.32,41.29,41.31,15199.0,22.8753,22.8919,22.8753,22.8864,15199.0
2015-06-03 15:40:00,41.31,41.32,41.28,41.3,42913.0,22.8864,22.8919,22.8697,22.8808,42913.0
2015-06-03 15:45:00,41.3,41.31,41.29,41.29,52031.0,22.8808,22.8864,22.8753,22.8753,52031.0
2015-06-03 15:50:00,41.29,41.3,41.28,41.28,44127.0,22.8753,22.8808,22.8697,22.8697,44127.0
2015-06-03 15:55:00,41.28,41.28,41.21,41.23,211620.0,22.8697,22.8697,22.831,22.842,211620.0
2015-06-04 09:30:00,40.68,40.82,40.68,40.77,169427.0,22.5373,22.6149,22.5373,22.5872,169427.0
2015-06-04 09:35:00,40.75,40.77,40.7,40.72,112625.0,22.5761,22.5872,22.5484,22.5595,112625.0
2015-06-04 09:40:00,40.73,40.79,40.67,40.69,166230.0,22.565,22.5983,22.5318,22.5429,166230.0
2015-06-04 09:45:00,40.69,40.73,40.67,40.73,103381.0,22.5429,22.565,22.5318,22.565,103381.0
2015-06-04 09:50:00,40.72,40.79,40.67,40.78,127103.0,22.5595,22.5983,22.5318,22.5927,127103.0
2015-06-04 09:55:00,40.78,40.84,40.77,40.82,74806.0,22.5927,22.626,22.5872,22.6149,74806.0
2015-06-04 10:00:00,40.83,40.98,40.83,40.93,132367.0,22.6204,22.7035,22.6204,22.6758,132367.0
2015-06-04 10:05:00,40.93,40.93,40.83,40.83,84669.0,22.6758,22.6758,22.6204,22.6204,84669.0
2015-06-04 10:10:00,40.83,40.84,40.79,40.81,89345.0,22.6204,22.626,22.5983,22.6094,89345.0
2015-06-04 10:15:00,40.81,40.82,40.75,40.75,45008.0,22.6094,22.6149,22.5761,22.5761,45008.0
2015-06-04 10:20:00,40.75,40.79,40.7,40.71,67152.0,22.5761,22.5983,22.5484,22.554,67152.0
2015-06-04 10:25:00,40.71,40.75,40.69,40.72,25094.0,22.554,22.5761,22.5429,22.5595,25094.0
2015-06-04 10:30:00,40.72,40.72,40.65,40.66,62395.0,22.5595,22.5595,22.5207,22.5263,62395.0
2015-06-04 10:35:00,40.65,40.68,40.63,40.64,115423.0,22.5207,22.5373,22.5096,22.5152,115423.0
2015-06-04 10:40:00,40.65,40.71,40.62,40.69,62977.0,22.5207,22.554,22.5041,22.5429,62977.0
2015-06-04 10:45:00,40.7,40.71,40.67,40.71,31878.0,22.5484,22.554,22.5318,22.554,31878.0
2015-06-04 10:50:00,40.7,40.72,40.67,40.67,43779.0,22.5484,22.5595,22.5318,22.5318,43779.0
2015-06-04 10:55:00,40.66,40.69,40.64,40.64,74856.0,22.5263,22.5429,22.5152,22.5152,74856.0
2015-06-04 11:00:00,40.63,40.65,40.61,40.61,39115.0,22.5096,22.5207,22.4986,22.4986,39115.0
2015-06-04 11:05:00,40.62,40.62,40.58,40.58,76142.0,22.5041,22.5041,22.4819,22.4819,76142.0
2015-06-04 11:10:00,40.59,40.63,40.55,40.63,109188.0,22.4875,22.5096,22.4653,22.5096,109188.0
2015-06-04 11:15:00,40.63,40.64,40.58,40.62,81430.0,22.5096,22.5152,22.4819,22.5041,81430.0
2015-06-04 11:20:00,40.62,40.66,40.59,40.65,46240.0,22.5041,22.5263,22.4875,22.5207,46240.0
2015-06-04 11:25:00,40.65,40.68,40.56,40.56,79739.0,22.5207,22.5373,22.4709,22.4709,79739.0
2015-06-04 11:30:00,40.56,40.6,40.52,40.53,132146.0,22.4709,22.493,22.4487,22.4542,132146.0
2015-06-04 11:35:00,40.54,40.56,40.52,40.53,31494.0,22.4598,22.4709,22.4487,22.4542,31494.0
2015-06-04 11:40:00,40.54,40.61,40.53,40.59,27979.0,22.4598,22.4986,22.4542,22.4875,27979.0
2015-06-04 11:45:00,40.58,40.61,40.56,40.6,12623.0,22.4819,22.4986,22.4709,22.493,12623.0
2015-06-04 11:50:00,40.6,40.64,40.59,40.61,23393.0,22.493,22.5152,22.4875,22.4986,23393.0
2015-06-04 11:55:00,40.6,40.62,40.56,40.6,26786.0,22.493,22.5041,22.4709,22.493,26786.0
2015-06-04 12:00:00,40.6,40.62,40.59,40.59,23224.0,22.493,22.5041,22.4875,22.4875,23224.0
2015-06-04 12:05:00,40.59,40.61,40.59,40.6,12369.0,22.4875,22.4986,22.4875,22.493,12369.0
2015-06-04 12:10:00,40.6,40.63,40.6,40.62,33113.0,22.493,22.5096,22.493,22.5041,33113.0
2015-06-04 12:15:00,40.63,40.64,40.6,40.61,57377.0,22.5096,22.5152,22.493,22.4986,57377.0
2015-06-04 12:20:00,40.61,40.64,40.6,40.61,33752.0,22.4986,22.5152,22.493,22.4986,33752.0
2015-06-04 12:25:00,40.62,40.63,40.6,40.62,22518.0,22.5041,22.5096,22.493,22.5041,22518.0
2015-06-04 12:30:00,40.62,40.63,40.58,40.61,36056.0,22.5041,22.5096,22.4819,22.4986,36056.0
2015-06-04 12:35:00,40.61,40.64,40.6,40.64,20329.0,22.4986,22.5152,22.493,22.5152,20329.0
2015-06-04 12:40:00,40.64,40.64,40.59,40.6,23236.0,22.5152,22.5152,22.4875,22.493,23236.0
2015-06-04 12:45:00,40.6,40.64,40.59,40.64,60761.0,22.493,22.5152,22.4875,22.5152,60761.0
2015-06-04 12:50:00,40.63,40.65,40.62,40.65,28464.0,22.5096,22.5207,22.5041,22.5207,28464.0
2015-06-04 12:55:00,40.65,40.67,40.62,40.63,39694.0,22.5207,22.5318,22.5041,22.5096,39694.0
2015-06-04 13:00:00,40.63,40.63,40.59,40.6,73392.0,22.5096,22.5096,22.4875,22.493,73392.0
2015-06-04 13:05:00,40.6,40.6,40.57,40.58,47302.0,22.493,22.493,22.4764,22.4819,47302.0
2015-06-04 13:10:00,40.58,40.58,40.55,40.56,30003.0,22.4819,22.4819,22.4653,22.4709,30003.0
2015-06-04 13:15:00,40.55,40.56,40.51,40.52,69051.0,22.4653,22.4709,22.4432,22.4487,69051.0
2015-06-04 13:20:00,40.53,40.53,40.5,40.52,57311.0,22.4542,22.4542,22.4376,22.4487,57311.0
2015-06-04 13:25:00,40.53,40.56,40.52,40.55,18283.0,22.4542,22.4709,22.4487,22.4653,18283.0
2015-06-04 13:30:00,40.56,40.56,40.54,40.55,24114.0,22.4709,22.4709,22.4598,22.4653,24114.0
2015-06-04 13:35:00,40.56,40.58,40.55,40.57,29385.0,22.4709,22.4819,22.4653,22.4764,29385.0
2015-06-04 13:40:00,40.57,40.57,40.53,40.54,22500.0,22.4764,22.4764,22.4542,22.4598,22500.0
2015-06-04 13:45:00,40.55,40.55,40.5,40.51,21240.0,22.4653,22.4653,22.4376,22.4432,21240.0
2015-06-04 13:50:00,40.52,40.54,40.51,40.54,10704.0,22.4487,22.4598,22.4432,22.4598,10704.0
2015-06-04 13:55:00,40.54,40.55,40.51,40.55,34910.0,22.4598,22.4653,22.4432,22.4653,34910.0
2015-06-04 14:00:00,40.55,40.58,40.53,40.58,50758.0,22.4653,22.4819,22.4542,22.4819,50758.0
2015-06-04 14:05:00,40.58,40.59,40.56,40.59,40049.0,22.4819,22.4875,22.4709,22.4875,40049.0
2015-06-04 14:10:00,40.59,40.65,40.57,40.62,38895.0,22.4875,22.5207,22.4764,22.5041,38895.0
2015-06-04 14:15:00,40.63,40.65,40.59,40.59,43487.0,22.5096,22.5207,22.4875,22.4875,43487.0
2015-06-04 14:20:00,40.6,40.66,40.6,40.64,23544.0,22.493,22.5263,22.493,22.5152,23544.0
2015-06-04 14:25:00,40.64,40.67,40.64,40.64,41566.0,22.5152,22.5318,22.5152,22.5152,41566.0
2015-06-04 14:30:00,40.65,40.67,40.64,40.66,31445.0,22.5207,22.5318,22.5152,22.5263,31445.0
2015-06-04 14:35:00,40.66,40.67,40.63,40.66,35373.0,22.5263,22.5318,22.5096,22.5263,35373.0
2015-06-04 14:40:00,40.66,40.67,40.65,40.67,14706.0,22.5263,22.5318,22.5207,22.5318,14706.0
2015-06-04 14:45:00,40.66,40.68,40.65,40.65,30918.0,22.5263,22.5373,22.5207,22.5207,30918.0
2015-06-04 14:50:00,40.65,40.67,40.63,40.63,23589.0,22.5207,22.5318,22.5096,22.5096,23589.0
2015-06-04 14:55:00,40.64,40.65,40.63,40.64,10701.0,22.5152,22.5207,22.5096,22.5152,10701.0
2015-06-04 15:00:00,40.64,40.68,40.63,40.67,27189.0,22.5152,22.5373,22.5096,22.5318,27189.0
2015-06-04 15:05:00,40.67,40.67,40.65,40.67,31332.0,22.5318,22.5318,22.5207,22.5318,31332.0
2015-06-04 15:10:00,40.66,40.68,40.64,40.67,30058.0,22.5263,22.5373,22.5152,22.5318,30058.0
2015-06-04 15:15:00,40.66,40.67,40.62,40.62,21962.0,22.5263,22.5318,22.5041,22.5041,21962.0
2015-06-04 15:20:00,40.63,40.65,40.62,40.65,28378.0,22.5096,22.5207,22.5041,22.5207,28378.0
2015-06-04 15:25:00,40.65,40.68,40.64,40.68,49110.0,22.5207,22.5373,22.5152,22.5373,49110.0
2015-06-04 15:30:00,40.67,40.68,40.64,40.64,71928.0,22.5318,22.5373,22.5152,22.5152,71928.0
2015-06-04 15:35:00,40.64,40.65,40.62,40.65,51884.0,22.5152,22.5207,22.5041,22.5207,51884.0
2015-06-04 15:40:00,40.65,40.67,40.62,40.63,62995.0,22.5207,22.5318,22.5041,22.5096,62995.0
2015-06-04 15:45:00,40.63,40.65,40.62,40.64,133747.0,22.5096,22.5207,22.5041,22.5152,133747.0
2015-06-04 15:50:00,40.64,40.64,40.61,40.64,129893.0,22.5152,22.5152,22.4986,22.5152,129893.0
2015-06-04 15:55:00,40.64,40.64,40.61,40.61,148084.0,22.5152,22.5152,22.4986,22.4986,148084.0
2015-06-05 09:30:00,40.13,40.16,40.07,40.08,301727.0,22.2326,22.2493,22.1994,22.2049,301727.0
2015-06-05 09:35:00,40.08,40.2,40.05,40.18,204355.0,22.2049,22.2714,22.1883,22.2603,204355.0
2015-06-05 09:40:00,40.19,40.2,40.08,40.11,215904.0,22.2659,22.2714,22.2049,22.2216,215904.0
2015-06-05 09:45:00,40.11,40.33,40.09,40.31,168819.0,22.2216,22.3434,22.2105,22.3324,168819.0
2015-06-05 09:50:00,40.3,40.45,40.3,40.45,208100.0,22.3268,22.4099,22.3268,22.4099,208100.0
2015-06-05 09:55:00,40.45,40.5,40.42,40.49,113305.0,22.4099,22.4376,22.3933,22.4321,113305.0
2015-06-05 10:00:00,40.5,40.62,40.47,40.62,117517.0,22.4376,22.5041,22.421,22.5041,117517.0
2015-06-05 10:05:00,40.61,40.8,40.6,40.76,159099.0,22.4986,22.6038,22.493,22.5817,159099.0
2015-06-05 10:10:00,40.77,40.81,40.75,40.79,92676.0,22.5872,22.6094,22.5761,22.5983,92676.0
2015-06-05 10:15:00,40.79,40.79,40.68,40.72,75660.0,22.5983,22.5983,22.5373,22.5595,75660.0
2015-06-05 10:20:00,40.74,40.78,40.7,40.77,29036.0,22.5706,22.5927,22.5484,22.5872,29036.0
2015-06-05 10:25:00,40.77,40.8,40.74,40.8,38374.0,22.5872,22.6038,22.5706,22.6038,38374.0
2015-06-05 10:30:00,40.79,40.84,40.77,40.83,69759.0,22.5983,22.626,22.5872,22.6204,69759.0
2015-06-05 10:35:00,40.83,40.84,40.78,40.79,62239.0,22.6204,22.626,22.5927,22.5983,62239.0
2015-06-05 10:40:00,40.78,40.82,40.76,40.76,27393.0,22.5927,22.6149,22.5817,22.5817,27393.0
2015-06-05 10:45:00,40.76,40.77,40.68,40.69,69829.0,22.5817,22.5872,22.5373,22.5429,69829.0
2015-06-05 10:50:00,40.7,40.7,40.67,40.68,48867.0,22.5484,22.5484,22.5318,22.5373,48867.0
2015-06-05 10:55:00,40.69,40.7,40.66,40.67,70344.0,22.5429,22.5484,22.5263,22.5318,70344.0
2015-06-05 11:00:00,40.68,40.82,40.68,40.81,46958.0,22.5373,22.6149,22.5373,22.6094,46958.0
2015-06-05 11:05:00,40.81,40.82,40.76,40.76,29560.0,22.6094,22.6149,22.5817,22.5817,29560.0
2015-06-05 11:10:00,40.76,40.77,40.65,40.66,24613.0,22.5817,22.5872,22.5207,22.5263,24613.0
2015-06-05 11:15:00,40.66,40.67,40.61,40.64,79514.0,22.5263,22.5318,22.4986,22.5152,79514.0
2015-06-05 11:20:00,40.64,40.68,40.61,40.68,49939.0,22.5152,22.5373,22.4986,22.5373,49939.0
2015-06-05 11:25:00,40.67,40.69,40.64,40.68,49459.0,22.5318,22.5429,22.5152,22.5373,49459.0
2015-06-05 11:30:00,40.67,40.69,40.61,40.61,44372.0,22.5318,22.5429,22.4986,22.4986,44372.0
2015-06-05 11:35:00,40.62,40.62,40.59,40.61,11535.0,22.5041,22.5041,22.4875,22.4986,11535.0
2015-06-05 11:40:00,40.61,40.65,40.6,40.64,9244.0,22.4986,22.5207,22.493,22.5152,9244.0
2015-06-05 11:45:00,40.64,40.64,40.58,40.58,19530.0,22.5152,22.5152,22.4819,22.4819,19530.0
2015-06-05 11:50:00,40.58,40.59,40.54,40.54,40017.0,22.4819,22.4875,22.4598,22.4598,40017.0
2015-06-05 11:55:00,40.54,40.54,40.5,40.52,41826.0,22.4598,22.4598,22.4376,22.4487,41826.0
2015-06-05 12:00:00,40.52,40.54,40.47,40.47,93672.0,22.4487,22.4598,22.421,22.421,93672.0
2015-06-05 12:05:00,40.47,40.52,40.44,40.52,114167.0,22.421,22.4487,22.4044,22.4487,114167.0
2015-06-05 12:10:00,40.51,40.57,40.5,40.56,27907.0,22.4432,22.4764,22.4376,22.4709,27907.0
2015-06-05 12:15:00,40.57,40.58,40.54,40.58,33548.0,22.4764,22.4819,22.4598,22.4819,33548.0
2015-06-05 12:20:00,40.58,40.59,40.52,40.52,21636.0,22.4819,22.4875,22.4487,22.4487,21636.0
2015-06-05 12:25:00,40.53,40.54,40.52,40.52,7400.0,22.4542,22.4598,22.4487,22.4487,7400.0
2015-06-05 12:30:00,40.52,40.53,40.48,40.52,25285.0,22.4487,22.4542,22.4265,22.4487,25285.0
2015-06-05 12:35:00,40.52,40.52,40.5,40.52,10541.0,22.4487,22.4487,22.4376,22.4487,10541.0
2015-06-05 12:40:00,40.51,40.62,40.49,40.59,42435.0,22.4432,22.5041,22.4321,22.4875,42435.0
2015-06-05 12:45:00,40.58,40.6,40.58,40.59,8642.0,22.4819,22.493,22.4819,22.4875,8642.0
2015-06-05 12:50:00,40.59,40.6,40.57,40.57,17500.0,22.4875,22.493,22.4764,22.4764,17500.0
2015-06-05 12:55:00,40.57,40.59,40.56,40.58,8214.0,22.4764,22.4875,22.4709,22.4819,8214.0
2015-06-05 13:00:00,40.58,40.64,40.58,40.64,36619.0,22.4819,22.5152,22.4819,22.5152,36619.0
2015-06-05 13:05:00,40.63,40.64,40.61,40.62,23909.0,22.5096,22.5152,22.4986,22.5041,23909.0
2015-06-05 13:10:00,40.62,40.62,40.55,40.56,14400.0,22.5041,22.5041,22.4653,22.4709,14400.0
2015-06-05 13:15:00,40.56,40.6,40.56,40.59,58963.0,22.4709,22.493,22.4709,22.4875,58963.0
2015-06-05 13:20:00,40.6,40.64,40.6,40.62,17023.0,22.493,22.5152,22.493,22.5041,17023.0
2015-06-05 13:25:00,40.62,40.63,40.6,40.6,20023.0,22.5041,22.5096,22.493,22.493,20023.0
2015-06-05 13:30:00,40.59,40.6,40.55,40.55,36626.0,22.4875,22.493,22.4653,22.4653,36626.0
2015-06-05 13:35:00,40.56,40.56,40.53,40.53,22512.0,22.4709,22.4709,22.4542,22.4542,22512.0
2015-06-05 13:40:00,40.53,40.55,40.51,40.53,54372.0,22.4542,22.4653,22.4432,22.4542,54372.0
2015-06-05 13:45:00,40.53,40.54,40.49,40.49,53224.0,22.4542,22.4598,22.4321,22.4321,53224.0
2015-06-05 13:50:00,40.49,40.52,40.49,40.52,30309.0,22.4321,22.4487,22.4321,22.4487,30309.0
2015-06-05 13:55:00,40.51,40.55,40.51,40.54,6558.0,22.4432,22.4653,22.4432,22.4598,6558.0
2015-06-05 14:00:00,40.55,40.55,40.52,40.53,26182.0,22.4653,22.4653,22.4487,22.4542,26182.0
2015-06-05 14:05:00,40.53,40.57,40.52,40.56,28018.0,22.4542,22.4764,22.4487,22.4709,28018.0
2015-06-05 14:10:00,40.57,40.65,40.57,40.65,47289.0,22.4764,22.5207,22.4764,22.5207,47289.0
2015-06-05 14:15:00,40.64,40.68,40.62,40.65,50149.0,22.5152,22.5373,22.5041,22.5207,50149.0
2015-06-05 14:20:00,40.65,40.66,40.62,40.65,33983.0,22.5207,22.5263,22.5041,22.5207,33983.0
2015-06-05 14:25:00,40.65,40.66,40.62,40.65,40279.0,22.5207,22.5263,22.5041,22.5207,40279.0
2015-06-05 14:30:00,40.64,40.66,40.63,40.65,22301.0,22.5152,22.5263,22.5096,22.5207,22301.0
2015-06-05 14:35:00,40.66,40.68,40.64,40.65,43130.0,22.5263,22.5373,22.5152,22.5207,43130.0
2015-06-05 14:40:00,40.66,40.66,40.62,40.62,20162.0,22.5263,22.5263,22.5041,22.5041,20162.0
2015-06-05 14:45:00,40.63,40.63,40.61,40.62,35693.0,22.5096,22.5096,22.4986,22.5041,35693.0
2015-06-05 14:50:00,40.61,40.63,40.61,40.63,16745.0,22.4986,22.5096,22.4986,22.5096,16745.0
2015-06-05 14:55:00,40.63,40.63,40.58,40.58,25140.0,22.5096,22.5096,22.4819,22.4819,25140.0
2015-06-05 15:00:00,40.59,40.6,40.57,40.57,48602.0,22.4875,22.493,22.4764,22.4764,48602.0
2015-06-05 15:05:00,40.56,40.59,40.55,40.56,19618.0,22.4709,22.4875,22.4653,22.4709,19618.0
2015-06-05 15:10:00,40.56,40.57,40.54,40.55,17228.0,22.4709,22.4764,22.4598,22.4653,17228.0
2015-06-05 15:15:00,40.54,40.55,40.53,40.54,28451.0,22.4598,22.4653,22.4542,22.4598,28451.0
2015-06-05 15:20:00,40.54,40.54,40.51,40.54,27760.0,22.4598,22.4598,22.4432,22.4598,27760.0
2015-06-05 15:25:00,40.54,40.54,40.5,40.52,51249.0,22.4598,22.4598,22.4376,22.4487,51249.0
2015-06-05 15:30:00,40.51,40.54,40.49,40.54,63952.0,22.4432,22.4598,22.4321,22.4598,63952.0
2015-06-05 15:35:00,40.54,40.54,40.49,40.51,74274.0,22.4598,22.4598,22.4321,22.4432,74274.0
2015-06-05 15:40:00,40.51,40.53,40.49,40.52,67782.0,22.4432,22.4542,22.4321,22.4487,67782.0
2015-06-05 15:45:00,40.52,40.57,40.51,40.56,107572.0,22.4487,22.4764,22.4432,22.4709,107572.0
2015-06-05 15:50:00,40.56,40.59,40.55,40.58,87092.0,22.4709,22.4875,22.4653,22.4819,87092.0
2015-06-05 15:55:00,40.58,40.61,40.57,40.57,159829.0,22.4819,22.4986,22.4764,22.4764,159829.0
2015-06-08 09:30:00,40.47,40.59,40.42,40.58,165867.0,22.421,22.4875,22.3933,22.4819,165867.0
2015-06-08 09:35:00,40.57,40.64,40.49,40.52,71493.0,22.4764,22.5152,22.4321,22.4487,71493.0
2015-06-08 09:40:00,40.52,40.56,40.45,40.52,110242.0,22.4487,22.4709,22.4099,22.4487,110242.0
2015-06-08 09:45:00,40.52,40.66,40.52,40.65,96427.0,22.4487,22.5263,22.4487,22.5207,96427.0
2015-06-08 09:50:00,40.64,40.68,40.6,40.68,58073.0,22.5152,22.5373,22.493,22.5373,58073.0
2015-06-08 09:55:00,40.68,40.74,40.68,40.73,53001.0,22.5373,22.5706,22.5373,22.565,53001.0
2015-06-08 10:00:00,40.73,40.73,40.67,40.69,27702.0,22.565,22.565,22.5318,22.5429,27702.0
2015-06-08 10:05:00,40.7,40.73,40.65,40.66,40078.0,22.5484,22.565,22.5207,22.5263,40078.0
2015-06-08 10:10:00,40.66,40.66,40.61,40.62,31529.0,22.5263,22.5263,22.4986,22.5041,31529.0
2015-06-08 10:15:00,40.62,40.62,40.55,40.55,47977.0,22.5041,22.5041,22.4653,22.4653,47977.0
2015-06-08 10:20:00,40.55,40.64,40.53,40.63,44645.0,22.4653,22.5152,22.4542,22.5096,44645.0
2015-06-08 10:25:00,40.64,40.65,40.61,40.63,25085.0,22.5152,22.5207,22.4986,22.5096,25085.0
2015-06-08 10:30:00,40.63,40.67,40.59,40.67,35932.0,22.5096,22.5318,22.4875,22.5318,35932.0
2015-06-08 10:35:00,40.67,40.68,40.66,40.67,17600.0,22.5318,22.5373,22.5263,22.5318,17600.0
2015-06-08 10:40:00,40.68,40.68,40.62,40.63,16517.0,22.5373,22.5373,22.5041,22.5096,16517.0
2015-06-08 10:45:00,40.63,40.63,40.59,40.6,34351.0,22.5096,22.5096,22.4875,22.493,34351.0
2015-06-08 10:50:00,40.61,40.63,40.59,40.63,25495.0,22.4986,22.5096,22.4875,22.5096,25495.0
2015-06-08 10:55:00,40.63,40.66,40.62,40.66,17429.0,22.5096,22.5263,22.5041,22.5263,17429.0
2015-06-08 11:00:00,40.66,40.67,40.64,40.65,35590.0,22.5263,22.5318,22.5152,22.5207,35590.0
2015-06-08 11:05:00,40.64,40.64,40.57,40.58,29484.0,22.5152,22.5152,22.4764,22.4819,29484.0
2015-06-08 11:10:00,40.58,40.61,40.57,40.59,39966.0,22.4819,22.4986,22.4764,22.4875,39966.0
2015-06-08 11:15:00,40.59,40.62,40.58,40.59,14955.0,22.4875,22.5041,22.4819,22.4875,14955.0
2015-06-08 11:20:00,40.6,40.64,40.6,40.61,57345.0,22.493,22.5152,22.493,22.4986,57345.0
2015-06-08 11:25:00,40.61,40.64,40.57,40.57,121995.0,22.4986,22.5152,22.4764,22.4764,121995.0
2015-06-08 11:30:00,40.57,40.58,40.53,40.55,34059.0,22.4764,22.4819,22.4542,22.4653,34059.0
2015-06-08 11:35:00,40.56,40.57,40.54,40.55,17337.0,22.4709,22.4764,22.4598,22.4653,17337.0
2015-06-08 11:40:00,40.54,40.54,40.5,40.5,22885.0,22.4598,22.4598,22.4376,22.4376,22885.0
2015-06-08 11:45:00,40.5,40.5,40.48,40.5,22934.0,22.4376,22.4376,22.4265,22.4376,22934.0
2015-06-08 11:50:00,40.5,40.52,40.49,40.49,24039.0,22.4376,22.4487,22.4321,22.4321,24039.0
2015-06-08 11:55:00,40.5,40.5,40.46,40.46,16574.0,22.4376,22.4376,22.4155,22.4155,16574.0
2015-06-08 12:00:00,40.47,40.53,40.46,40.52,17584.0,22.421,22.4542,22.4155,22.4487,17584.0
2015-06-08 12:05:00,40.53,40.57,40.52,40.57,27224.0,22.4542,22.4764,22.4487,22.4764,27224.0
2015-06-08 12:10:00,40.57,40.57,40.52,40.52,31731.0,22.4764,22.4764,22.4487,22.4487,31731.0
2015-06-08 12:15:00,40.53,40.54,40.52,40.53,10711.0,22.4542,22.4598,22.4487,22.4542,10711.0
2015-06-08 12:20:00,40.54,40.56,40.53,40.56,13762.0,22.4598,22.4709,22.4542,22.4709,13762.0
2015-06-08 12:25:00,40.55,40.56,40.55,40.56,5854.0,22.4653,22.4709,22.4653,22.4709,5854.0
2015-06-08 12:30:00,40.56,40.56,40.53,40.53,22100.0,22.4709,22.4709,22.4542,22.4542,22100.0
2015-06-08 12:35:00,40.54,40.55,40.53,40.54,15351.0,22.4598,22.4653,22.4542,22.4598,15351.0
2015-06-08 12:40:00,40.54,40.54,40.49,40.49,13450.0,22.4598,22.4598,22.4321,22.4321,13450.0
2015-06-08 12:45:00,40.49,40.5,40.47,40.48,18685.0,22.4321,22.4376,22.421,22.4265,18685.0
2015-06-08 12:50:00,40.48,40.49,40.47,40.49,9223.0,22.4265,22.4321,22.421,22.4321,9223.0
2015-06-08 12:55:00,40.49,40.5,40.48,40.5,13480.0,22.4321,22.4376,22.4265,22.4376,13480.0
2015-06-08 13:00:00,40.5,40.5,40.49,40.5,21088.0,22.4376,22.4376,22.4321,22.4376,21088.0
2015-06-08 13:05:00,40.5,40.53,40.49,40.52,20300.0,22.4376,22.4542,22.4321,22.4487,20300.0
2015-06-08 13:10:00,40.53,40.54,40.52,40.54,17271.0,22.4542,22.4598,22.4487,22.4598,17271.0
2015-06-08 13:15:00,40.54,40.55,40.53,40.55,15990.0,22.4598,22.4653,22.4542,22.4653,15990.0
2015-06-08 13:20:00,40.54,40.55,40.53,40.53,15914.0,22.4598,22.4653,22.4542,22.4542,15914.0
2015-06-08 13:25:00,40.54,40.54,40.51,40.52,15090.0,22.4598,22.4598,22.4432,22.4487,15090.0
2015-06-08 13:30:00,40.51,40.52,40.5,40.5,24793.0,22.4432,22.4487,22.4376,22.4376,24793.0
2015-06-08 13:35:00,40.5,40.53,40.5,40.52,20507.0,22.4376,22.4542,22.4376,22.4487,20507.0
2015-06-08 13:40:00,40.53,40.56,40.53,40.55,21930.0,22.4542,22.4709,22.4542,22.4653,21930.0
2015-06-08 13:45:00,40.54,40.55,40.51,40.51,8332.0,22.4598,22.4653,22.4432,22.4432,8332.0
2015-06-08 13:50:00,40.52,40.53,40.5,40.52,14937.0,22.4487,22.4542,22.4376,22.4487,14937.0
2015-06-08 13:55:00,40.53,40.56,40.52,40.53,19561.0,22.4542,22.4709,22.4487,22.4542,19561.0
2015-06-08 14:00:00,40.53,40.55,40.52,40.54,23757.0,22.4542,22.4653,22.4487,22.4598,23757.0
2015-06-08 14:05:00,40.54,40.55,40.52,40.53,15917.0,22.4598,22.4653,22.4487,22.4542,15917.0
2015-06-08 14:10:00,40.53,40.54,40.5,40.52,21659.0,22.4542,22.4598,22.4376,22.4487,21659.0
2015-06-08 14:15:00,40.52,40.52,40.5,40.51,16374.0,22.4487,22.4487,22.4376,22.4432,16374.0
2015-06-08 14:20:00,40.52,40.53,40.5,40.51,17078.0,22.4487,22.4542,22.4376,22.4432,17078.0
2015-06-08 14:25:00,40.51,40.53,40.51,40.52,16015.0,22.4432,22.4542,22.4432,22.4487,16015.0
2015-06-08 14:30:00,40.53,40.57,40.52,40.57,40281.0,22.4542,22.4764,22.4487,22.4764,40281.0
2015-06-08 14:35:00,40.57,40.6,40.57,40.59,14453.0,22.4764,22.493,22.4764,22.4875,14453.0
2015-06-08 14:40:00,40.59,40.6,40.58,40.59,24262.0,22.4875,22.493,22.4819,22.4875,24262.0
2015-06-08 14:45:00,40.6,40.6,40.56,40.57,57107.0,22.493,22.493,22.4709,22.4764,57107.0
2015-06-08 14:50:00,40.57,40.6,40.56,40.58,29972.0,22.4764,22.493,22.4709,22.4819,29972.0
2015-06-08 14:55:00,40.59,40.59,40.58,40.58,13034.0,22.4875,22.4875,22.4819,22.4819,13034.0
2015-06-08 15:00:00,40.58,40.59,40.55,40.55,10517.0,22.4819,22.4875,22.4653,22.4653,10517.0
2015-06-08 15:05:00,40.55,40.58,40.55,40.57,29699.0,22.4653,22.4819,22.4653,22.4764,29699.0
2015-06-08 15:10:00,40.56,40.57,40.56,40.57,12062.0,22.4709,22.4764,22.4709,22.4764,12062.0
2015-06-08 15:15:00,40.57,40.57,40.55,40.55,9555.0,22.4764,22.4764,22.4653,22.4653,9555.0
2015-06-08 15:20:00,40.55,40.56,40.5,40.51,30969.0,22.4653,22.4709,22.4376,22.4432,30969.0
2015-06-08 15:25:00,40.52,40.55,40.5,40.53,42317.0,22.4487,22.4653,22.4376,22.4542,42317.0
2015-06-08 15:30:00,40.53,40.57,40.53,40.57,20509.0,22.4542,22.4764,22.4542,22.4764,20509.0
2015-06-08 15:35:00,40.57,40.57,40.55,40.56,29714.0,22.4764,22.4764,22.4653,22.4709,29714.0
2015-06-08 15:40:00,40.57,40.58,40.54,40.58,107068.0,22.4764,22.4819,22.4598,22.4819,107068.0
2015-06-08 15:45:00,40.57,40.58,40.56,40.58,25154.0,22.4764,22.4819,22.4709,22.4819,25154.0
2015-06-08 15:50:00,40.58,40.58,40.55,40.55,45555.0,22.4819,22.4819,22.4653,22.4653,45555.0
2015-06-08 15:55:00,40.55,40.56,40.5,40.51,113974.0,22.4653,22.4709,22.4376,22.4432,113974.0
2015-06-09 09:30:00,40.5,40.6,40.46,40.47,192089.0,22.4376,22.493,22.4155,22.421,192089.0
2015-06-09 09:35:00,40.48,40.59,40.48,40.51,102589.0,22.4265,22.4875,22.4265,22.4432,102589.0
2015-06-09 09:40:00,40.5,40.59,40.43,40.48,155235.0,22.4376,22.4875,22.3988,22.4265,155235.0
2015-06-09 09:45:00,40.47,40.53,40.46,40.52,112637.0,22.421,22.4542,22.4155,22.4487,112637.0
2015-06-09 09:50:00,40.51,40.57,40.45,40.45,90227.0,22.4432,22.4764,22.4099,22.4099,90227.0
2015-06-09 09:55:00,40.46,40.47,40.36,40.39,89707.0,22.4155,22.421,22.3601,22.3767,89707.0
2015-06-09 10:00:00,40.39,40.45,40.36,40.42,62855.0,22.3767,22.4099,22.3601,22.3933,62855.0
2015-06-09 10:05:00,40.42,40.47,40.36,40.45,50077.0,22.3933,22.421,22.3601,22.4099,50077.0
2015-06-09 10:10:00,40.45,40.49,40.34,40.37,72526.0,22.4099,22.4321,22.349,22.3656,72526.0
2015-06-09 10:15:00,40.37,40.41,40.35,40.4,37957.0,22.3656,22.3878,22.3545,22.3822,37957.0
2015-06-09 10:20:00,40.41,40.41,40.31,40.31,65645.0,22.3878,22.3878,22.3324,22.3324,65645.0
2015-06-09 10:25:00,40.31,40.36,40.28,40.3,40208.0,22.3324,22.3601,22.3157,22.3268,40208.0
2015-06-09 10:30:00,40.31,40.38,40.3,40.36,35619.0,22.3324,22.3711,22.3268,22.3601,35619.0
2015-06-09 10:35:00,40.39,40.45,40.39,40.45,42004.0,22.3767,22.4099,22.3767,22.4099,42004.0
2015-06-09 10:40:00,40.45,40.49,40.43,40.47,32280.0,22.4099,22.4321,22.3988,22.421,32280.0
2015-06-09 10:45:00,40.47,40.48,40.45,40.48,20244.0,22.421,22.4265,22.4099,22.4265,20244.0
2015-06-09 10:50:00,40.48,40.52,40.47,40.5,55584.0,22.4265,22.4487,22.421,22.4376,55584.0
2015-06-09 10:55:00,40.5,40.56,40.49,40.55,37307.0,22.4376,22.4709,22.4321,22.4653,37307.0
2015-06-09 11:00:00,40.55,40.62,40.55,40.62,62256.0,22.4653,22.5041,22.4653,22.5041,62256.0
2015-06-09 11:05:00,40.62,40.67,40.6,40.66,55984.0,22.5041,22.5318,22.493,22.5263,55984.0
2015-06-09 11:10:00,40.66,40.66,40.57,40.61,48029.0,22.5263,22.5263,22.4764,22.4986,48029.0
2015-06-09 11:15:00,40.62,40.67,40.61,40.66,52630.0,22.5041,22.5318,22.4986,22.5263,52630.0
2015-06-09 11:20:00,40.67,40.74,40.66,40.69,67462.0,22.5318,22.5706,22.5263,22.5429,67462.0
2015-06-09 11:25:00,40.7,40.74,40.69,40.72,39511.0,22.5484,22.5706,22.5429,22.5595,39511.0
2015-06-09 11:30:00,40.71,40.74,40.71,40.73,22928.0,22.554,22.5706,22.554,22.565,22928.0
2015-06-09 11:35:00,40.72,40.72,40.61,40.65,21604.0,22.5595,22.5595,22.4986,22.5207,21604.0
2015-06-09 11:40:00,40.64,40.68,40.64,40.67,23917.0,22.5152,22.5373,22.5152,22.5318,23917.0
2015-06-09 11:45:00,40.67,40.67,40.64,40.64,10130.0,22.5318,22.5318,22.5152,22.5152,10130.0
2015-06-09 11:50:00,40.64,40.65,40.61,40.61,19474.0,22.5152,22.5207,22.4986,22.4986,19474.0
2015-06-09 11:55:00,40.61,40.64,40.6,40.64,14556.0,22.4986,22.5152,22.493,22.5152,14556.0
2015-06-09 12:00:00,40.65,40.66,40.64,40.65,9575.0,22.5207,22.5263,22.5152,22.5207,9575.0
2015-06-09 12:05:00,40.65,40.68,40.63,40.68,31982.0,22.5207,22.5373,22.5096,22.5373,31982.0
2015-06-09 12:10:00,40.68,40.68,40.63,40.64,21958.0,22.5373,22.5373,22.5096,22.5152,21958.0
2015-06-09 12:15:00,40.64,40.67,40.61,40.62,37159.0,22.5152,22.5318,22.4986,22.5041,37159.0
2015-06-09 12:20:00,40.63,40.65,40.6,40.62,30679.0,22.5096,22.5207,22.493,22.5041,30679.0
2015-06-09 12:25:00,40.61,40.61,40.59,40.6,29712.0,22.4986,22.4986,22.4875,22.493,29712.0
2015-06-09 12:30:00,40.6,40.63,40.6,40.63,15817.0,22.493,22.5096,22.493,22.5096,15817.0
2015-06-09 12:35:00,40.63,40.63,40.6,40.62,65925.0,22.5096,22.5096,22.493,22.5041,65925.0
2015-06-09 12:40:00,40.61,40.62,40.6,40.62,28747.0,22.4986,22.5041,22.493,22.5041,28747.0
2015-06-09 12:45:00,40.61,40.62,40.58,40.6,24983.0,22.4986,22.5041,22.4819,22.493,24983.0
2015-06-09 12:50:00,40.59,40.62,40.59,40.61,9690.0,22.4875,22.5041,22.4875,22.4986,9690.0
2015-06-09 12:55:00,40.61,40.63,40.61,40.62,15596.0,22.4986,22.5096,22.4986,22.5041,15596.0
2015-06-09 13:00:00,40.63,40.66,40.62,40.66,23227.0,22.5096,22.5263,22.5041,22.5263,23227.0
2015-06-09 13:05:00,40.66,40.67,40.65,40.67,10382.0,22.5263,22.5318,22.5207,22.5318,10382.0
2015-06-09 13:10:00,40.67,40.67,40.64,40.66,20201.0,22.5318,22.5318,22.5152,22.5263,20201.0
2015-06-09 13:15:00,40.66,40.66,40.65,40.66,9637.0,22.5263,22.5263,22.5207,22.5263,9637.0
2015-06-09 13:20:00,40.67,40.68,40.64,40.65,15001.0,22.5318,22.5373,22.5152,22.5207,15001.0
2015-06-09 13:25:00,40.64,40.66,40.63,40.64,9679.0,22.5152,22.5263,22.5096,22.5152,9679.0
2015-06-09 13:30:00,40.64,40.64,40.61,40.63,11229.0,22.5152,22.5152,22.4986,22.5096,11229.0
2015-06-09 13:35:00,40.64,40.66,40.62,40.66,16716.0,22.5152,22.5263,22.5041,22.5263,16716.0
2015-06-09 13:40:00,40.66,40.66,40.62,40.62,11749.0,22.5263,22.5263,22.5041,22.5041,11749.0
2015-06-09 13:45:00,40.63,40.63,40.6,40.61,20485.0,22.5096,22.5096,22.493,22.4986,20485.0
2015-06-09 13:50:00,40.62,40.63,40.6,40.61,6285.0,22.5041,22.5096,22.493,22.4986,6285.0
2015-06-09 13:55:00,40.6,40.61,40.59,40.59,23448.0,22.493,22.4986,22.4875,22.4875,23448.0
2015-06-09 14:00:00,40.59,40.62,40.58,40.62,22209.0,22.4875,22.5041,22.4819,22.5041,22209.0
2015-06-09 14:05:00,40.61,40.65,40.6,40.65,11519.0,22.4986,22.5207,22.493,22.5207,11519.0
2015-06-09 14:10:00,40.64,40.64,40.6,40.61,17950.0,22.5152,22.5152,22.493,22.4986,17950.0
2015-06-09 14:15:00,40.62,40.63,40.59,40.63,20202.0,22.5041,22.5096,22.4875,22.5096,20202.0
2015-06-09 14:20:00,40.63,40.64,40.6,40.61,17111.0,22.5096,22.5152,22.493,22.4986,17111.0
2015-06-09 14:25:00,40.61,40.62,40.59,40.59,18425.0,22.4986,22.5041,22.4875,22.4875,18425.0
2015-06-09 14:30:00,40.59,40.61,40.59,40.59,29377.0,22.4875,22.4986,22.4875,22.4875,29377.0
2015-06-09 14:35:00,40.58,40.63,40.58,40.63,21200.0,22.4819,22.5096,22.4819,22.5096,21200.0
2015-06-09 14:40:00,40.63,40.65,40.61,40.62,15672.0,22.5096,22.5207,22.4986,22.5041,15672.0
2015-06-09 14:45:00,40.61,40.63,40.6,40.62,10937.0,22.4986,22.5096,22.493,22.5041,10937.0
2015-06-09 14:50:00,40.62,40.63,40.6,40.61,18918.0,22.5041,22.5096,22.493,22.4986,18918.0
2015-06-09 14:55:00,40.61,40.63,40.61,40.63,15037.0,22.4986,22.5096,22.4986,22.5096,15037.0
2015-06-09 15:00:00,40.62,40.64,40.61,40.62,24537.0,22.5041,22.5152,22.4986,22.5041,24537.0
2015-06-09 15:05:00,40.62,40.62,40.6,40.6,24766.0,22.5041,22.5041,22.493,22.493,24766.0
2015-06-09 15:10:00,40.61,40.61,40.59,40.6,7673.0,22.4986,22.4986,22.4875,22.493,7673.0
2015-06-09 15:15:00,40.6,40.61,40.58,40.59,15152.0,22.493,22.4986,22.4819,22.4875,15152.0
2015-06-09 15:20:00,40.58,40.6,40.58,40.59,22043.0,22.4819,22.493,22.4819,22.4875,22043.0
2015-06-09 15:25:00,40.6,40.6,40.57,40.57,13912.0,22.493,22.493,22.4764,22.4764,13912.0
2015-06-09 15:30:00,40.58,40.58,40.56,40.56,11106.0,22.4819,22.4819,22.4709,22.4709,11106.0
2015-06-09 15:35:00,40.56,40.57,40.55,40.55,19798.0,22.4709,22.4764,22.4653,22.4653,19798.0
2015-06-09 15:40:00,40.55,40.56,40.53,40.54,42443.0,22.4653,22.4709,22.4542,22.4598,42443.0
2015-06-09 15:45:00,40.54,40.56,40.53,40.56,62122.0,22.4598,22.4709,22.4542,22.4709,62122.0
2015-06-09 15:50:00,40.56,40.57,40.55,40.57,56817.0,22.4709,22.4764,22.4653,22.4764,56817.0
2015-06-09 15:55:00,40.57,40.58,40.54,40.55,182364.0,22.4764,22.4819,22.4598,22.4653,182364.0
2015-06-10 09:30:00,41.27,41.33,41.2,41.27,252617.0,22.8642,22.8974,22.8254,22.8642,252617.0
2015-06-10 09:35:00,41.28,41.34,41.24,41.31,138940.0,22.8697,22.903,22.8476,22.8864,138940.0
2015-06-10 09:40:00,41.32,41.33,41.29,41.3,177377.0,22.8919,22.8974,22.8753,22.8808,177377.0
2015-06-10 09:45:00,41.29,41.32,41.27,41.3,92298.0,22.8753,22.8919,22.8642,22.8808,92298.0
2015-06-10 09:50:00,41.3,41.31,41.28,41.28,149282.0,22.8808,22.8864,22.8697,22.8697,149282.0
2015-06-10 09:55:00,41.29,41.29,41.19,41.19,118114.0,22.8753,22.8753,22.8199,22.8199,118114.0
2015-06-10 10:00:00,41.2,41.21,41.16,41.17,106800.0,22.8254,22.831,22.8033,22.8088,106800.0
2015-06-10 10:05:00,41.17,41.27,41.17,41.23,53266.0,22.8088,22.8642,22.8088,22.842,53266.0
2015-06-10 10:10:00,41.22,41.23,41.17,41.21,31440.0,22.8365,22.842,22.8088,22.831,31440.0
2015-06-10 10:15:00,41.21,41.24,41.19,41.23,21307.0,22.831,22.8476,22.8199,22.842,21307.0
2015-06-10 10:20:00,41.23,41.24,41.18,41.2,42814.0,22.842,22.8476,22.8143,22.8254,42814.0
2015-06-10 10:25:00,41.2,41.24,41.17,41.22,58412.0,22.8254,22.8476,22.8088,22.8365,58412.0
2015-06-10 10:30:00,41.23,41.27,41.21,41.24,66765.0,22.842,22.8642,22.831,22.8476,66765.0
2015-06-10 10:35:00,41.23,41.28,41.2,41.2,49294.0,22.842,22.8697,22.8254,22.8254,49294.0
2015-06-10 10:40:00,41.2,41.24,41.19,41.19,75144.0,22.8254,22.8476,22.8199,22.8199,75144.0
2015-06-10 10:45:00,41.19,41.22,41.17,41.19,30392.0,22.8199,22.8365,22.8088,22.8199,30392.0
2015-06-10 10:50:00,41.19,41.23,41.17,41.22,32134.0,22.8199,22.842,22.8088,22.8365,32134.0
2015-06-10 10:55:00,41.23,41.28,41.2,41.27,84948.0,22.842,22.8697,22.8254,22.8642,84948.0
2015-06-10 11:00:00,41.27,41.29,41.24,41.24,59640.0,22.8642,22.8753,22.8476,22.8476,59640.0
2015-06-10 11:05:00,41.24,41.27,41.22,41.23,38280.0,22.8476,22.8642,22.8365,22.842,38280.0
2015-06-10 11:10:00,41.23,41.35,41.22,41.34,252246.0,22.842,22.9085,22.8365,22.903,252246.0
2015-06-10 11:15:00,41.35,41.4,41.31,41.34,117101.0,22.9085,22.9362,22.8864,22.903,117101.0
2015-06-10 11:20:00,41.34,41.36,41.2,41.28,136755.0,22.903,22.9141,22.8254,22.8697,136755.0
2015-06-10 11:25:00,41.27,41.31,41.25,41.28,69705.0,22.8642,22.8864,22.8531,22.8697,69705.0
2015-06-10 11:30:00,41.26,41.33,41.25,41.33,104852.0,22.8587,22.8974,22.8531,22.8974,104852.0
2015-06-10 11:35:00,41.33,41.34,41.2,41.22,80844.0,22.8974,22.903,22.8254,22.8365,80844.0
2015-06-10 11:40:00,41.22,41.27,41.22,41.27,30249.0,22.8365,22.8642,22.8365,22.8642,30249.0
2015-06-10 11:45:00,41.27,41.27,41.24,41.26,25876.0,22.8642,22.8642,22.8476,22.8587,25876.0
2015-06-10 11:50:00,41.25,41.28,41.23,41.27,26623.0,22.8531,22.8697,22.842,22.8642,26623.0
2015-06-10 11:55:00,41.27,41.29,41.27,41.28,14299.0,22.8642,22.8753,22.8642,22.8697,14299.0
2015-06-10 12:00:00,41.27,41.27,41.22,41.23,37351.0,22.8642,22.8642,22.8365,22.842,37351.0
2015-06-10 12:05:00,41.24,41.26,41.21,41.23,36411.0,22.8476,22.8587,22.831,22.842,36411.0
2015-06-10 12:10:00,41.22,41.24,41.21,41.21,20813.0,22.8365,22.8476,22.831,22.831,20813.0
2015-06-10 12:15:00,41.21,41.23,41.2,41.22,35156.0,22.831,22.842,22.8254,22.8365,35156.0
2015-06-10 12:20:00,41.23,41.24,41.21,41.24,14269.0,22.842,22.8476,22.831,22.8476,14269.0
2015-06-10 12:25:00,41.24,41.27,41.23,41.25,17279.0,22.8476,22.8642,22.842,22.8531,17279.0
2015-06-10 12:30:00,41.24,41.27,41.24,41.27,18126.0,22.8476,22.8642,22.8476,22.8642,18126.0
2015-06-10 12:35:00,41.27,41.27,41.25,41.26,6702.0,22.8642,22.8642,22.8531,22.8587,6702.0
2015-06-10 12:40:00,41.25,41.25,41.22,41.24,22284.0,22.8531,22.8531,22.8365,22.8476,22284.0
2015-06-10 12:45:00,41.24,41.27,41.24,41.27,9991.0,22.8476,22.8642,22.8476,22.8642,9991.0
2015-06-10 12:50:00,41.28,41.32,41.27,41.31,21426.0,22.8697,22.8919,22.8642,22.8864,21426.0
2015-06-10 12:55:00,41.31,41.33,41.29,41.29,77418.0,22.8864,22.8974,22.8753,22.8753,77418.0
2015-06-10 13:00:00,41.3,41.3,41.28,41.28,21270.0,22.8808,22.8808,22.8697,22.8697,21270.0
2015-06-10 13:05:00,41.28,41.29,41.27,41.28,29798.0,22.8697,22.8753,22.8642,22.8697,29798.0
2015-06-10 13:10:00,41.27,41.29,41.26,41.26,19644.0,22.8642,22.8753,22.8587,22.8587,19644.0
2015-06-10 13:15:00,41.27,41.27,41.25,41.26,21330.0,22.8642,22.8642,22.8531,22.8587,21330.0
2015-06-10 13:20:00,41.26,41.28,41.25,41.27,49679.0,22.8587,22.8697,22.8531,22.8642,49679.0
2015-06-10 13:25:00,41.28,41.28,41.26,41.28,18626.0,22.8697,22.8697,22.8587,22.8697,18626.0
2015-06-10 13:30:00,41.28,41.28,41.25,41.27,49700.0,22.8697,22.8697,22.8531,22.8642,49700.0
2015-06-10 13:35:00,41.26,41.3,41.26,41.29,18235.0,22.8587,22.8808,22.8587,22.8753,18235.0
2015-06-10 13:40:00,41.28,41.28,41.26,41.26,12989.0,22.8697,22.8697,22.8587,22.8587,12989.0
2015-06-10 13:45:00,41.27,41.28,41.26,41.28,14712.0,22.8642,22.8697,22.8587,22.8697,14712.0
2015-06-10 13:50:00,41.27,41.28,41.26,41.28,15008.0,22.8642,22.8697,22.8587,22.8697,15008.0
2015-06-10 13:55:00,41.28,41.3,41.28,41.3,28404.0,22.8697,22.8808,22.8697,22.8808,28404.0
2015-06-10 14:00:00,41.3,41.35,41.29,41.34,39331.0,22.8808,22.9085,22.8753,22.903,39331.0
2015-06-10 14:05:00,41.33,41.36,41.33,41.36,26928.0,22.8974,22.9141,22.8974,22.9141,26928.0
2015-06-10 14:10:00,41.36,41.37,41.33,41.34,23466.0,22.9141,22.9196,22.8974,22.903,23466.0
2015-06-10 14:15:00,41.34,41.36,41.33,41.35,14755.0,22.903,22.9141,22.8974,22.9085,14755.0
2015-06-10 14:20:00,41.36,41.4,41.36,41.4,25967.0,22.9141,22.9362,22.9141,22.9362,25967.0
2015-06-10 14:25:00,41.4,41.43,41.39,41.41,48948.0,22.9362,22.9529,22.9307,22.9418,48948.0
2015-06-10 14:30:00,41.41,41.42,41.4,41.42,16717.0,22.9418,22.9473,22.9362,22.9473,16717.0
2015-06-10 14:35:00,41.41,41.42,41.38,41.39,49324.0,22.9418,22.9473,22.9251,22.9307,49324.0
2015-06-10 14:40:00,41.39,41.42,41.39,41.41,35652.0,22.9307,22.9473,22.9307,22.9418,35652.0
2015-06-10 14:45:00,41.41,41.41,41.38,41.39,47503.0,22.9418,22.9418,22.9251,22.9307,47503.0
2015-06-10 14:50:00,41.39,41.4,41.37,41.38,50277.0,22.9307,22.9362,22.9196,22.9251,50277.0
2015-06-10 14:55:00,41.38,41.4,41.37,41.39,66516.0,22.9251,22.9362,22.9196,22.9307,66516.0
2015-06-10 15:00:00,41.39,41.4,41.38,41.39,86814.0,22.9307,22.9362,22.9251,22.9307,86814.0
2015-06-10 15:05:00,41.4,41.4,41.35,41.35,65892.0,22.9362,22.9362,22.9085,22.9085,65892.0
2015-06-10 15:10:00,41.35,41.36,41.33,41.34,27105.0,22.9085,22.9141,22.8974,22.903,27105.0
2015-06-10 15:15:00,41.34,41.35,41.31,41.31,32993.0,22.903,22.9085,22.8864,22.8864,32993.0
2015-06-10 15:20:00,41.31,41.33,41.31,41.32,41132.0,22.8864,22.8974,22.8864,22.8919,41132.0
2015-06-10 15:25:00,41.32,41.33,41.31,41.31,32241.0,22.8919,22.8974,22.8864,22.8864,32241.0
2015-06-10 15:30:00,41.31,41.35,41.3,41.35,72157.0,22.8864,22.9085,22.8808,22.9085,72157.0
2015-06-10 15:35:00,41.35,41.35,41.32,41.33,34513.0,22.9085,22.9085,22.8919,22.8974,34513.0
2015-06-10 15:40:00,41.32,41.33,41.32,41.33,31231.0,22.8919,22.8974,22.8919,22.8974,31231.0
2015-06-10 15:45:00,41.32,41.33,41.31,41.33,72337.0,22.8919,22.8974,22.8864,22.8974,72337.0
2015-06-10 15:50:00,41.32,41.33,41.3,41.3,53135.0,22.8919,22.8974,22.8808,22.8808,53135.0
2015-06-10 15:55:00,41.3,41.31,41.29,41.29,171042.0,22.8808,22.8864,22.8753,22.8753,171042.0
2015-06-11 09:30:00,41.36,41.47,41.36,41.47,161869.0,22.9141,22.975,22.9141,22.975,161869.0
2015-06-11 09:35:00,41.46,41.47,41.32,41.34,70056.0,22.9695,22.975,22.8919,22.903,70056.0
2015-06-11 09:40:00,41.34,41.37,41.29,41.35,98906.0,22.903,22.9196,22.8753,22.9085,98906.0
2015-06-11 09:45:00,41.35,41.36,41.28,41.33,72544.0,22.9085,22.9141,22.8697,22.8974,72544.0
2015-06-11 09:50:00,41.33,41.47,41.33,41.45,56786.0,22.8974,22.975,22.8974,22.9639,56786.0
2015-06-11 09:55:00,41.46,41.52,41.42,41.52,186366.0,22.9695,23.0027,22.9473,23.0027,186366.0
2015-06-11 10:00:00,41.52,41.58,41.51,41.54,90871.0,23.0027,23.036,22.9972,23.0138,90871.0
2015-06-11 10:05:00,41.53,41.63,41.53,41.61,60291.0,23.0083,23.0637,23.0083,23.0526,60291.0
2015-06-11 10:10:00,41.62,41.62,41.5,41.51,45885.0,23.0581,23.0581,22.9916,22.9972,45885.0
2015-06-11 10:15:00,41.52,41.53,41.5,41.52,21976.0,23.0027,23.0083,22.9916,23.0027,21976.0
2015-06-11 10:20:00,41.52,41.56,41.51,41.55,78187.0,23.0027,23.0249,22.9972,23.0193,78187.0
2015-06-11 10:25:00,41.54,41.61,41.53,41.61,21633.0,23.0138,23.0526,23.0083,23.0526,21633.0
2015-06-11 10:30:00,41.61,41.61,41.42,41.49,156200.0,23.0526,23.0526,22.9473,22.9861,156200.0
2015-06-11 10:35:00,41.48,41.49,41.4,41.45,41981.0,22.9806,22.9861,22.9362,22.9639,41981.0
2015-06-11 10:40:00,41.44,41.47,41.42,41.46,32642.0,22.9584,22.975,22.9473,22.9695,32642.0
2015-06-11 10:45:00,41.44,41.47,41.38,41.4,67637.0,22.9584,22.975,22.9251,22.9362,67637.0
2015-06-11 10:50:00,41.39,41.4,41.34,41.35,32044.0,22.9307,22.9362,22.903,22.9085,32044.0
2015-06-11 10:55:00,41.34,41.38,41.33,41.35,43616.0,22.903,22.9251,22.8974,22.9085,43616.0
2015-06-11 11:00:00,41.34,41.42,41.33,41.4,49508.0,22.903,22.9473,22.8974,22.9362,49508.0
2015-06-11 11:05:00,41.41,41.49,41.38,41.49,28836.0,22.9418,22.9861,22.9251,22.9861,28836.0
2015-06-11 11:10:00,41.49,41.53,41.46,41.47,57093.0,22.9861,23.0083,22.9695,22.975,57093.0
2015-06-11 11:15:00,41.47,41.53,41.47,41.5,23741.0,22.975,23.0083,22.975,22.9916,23741.0
2015-06-11 11:20:00,41.51,41.54,41.49,41.53,24054.0,22.9972,23.0138,22.9861,23.0083,24054.0
2015-06-11 11:25:00,41.53,41.57,41.52,41.57,71621.0,23.0083,23.0304,23.0027,23.0304,71621.0
2015-06-11 11:30:00,41.56,41.57,41.51,41.56,46073.0,23.0249,23.0304,22.9972,23.0249,46073.0
2015-06-11 11:35:00,41.55,41.57,41.53,41.55,40693.0,23.0193,23.0304,23.0083,23.0193,40693.0
2015-06-11 11:40:00,41.56,41.57,41.52,41.52,14559.0,23.0249,23.0304,23.0027,23.0027,14559.0
2015-06-11 11:45:00,41.53,41.54,41.51,41.52,14843.0,23.0083,23.0138,22.9972,23.0027,14843.0
2015-06-11 11:50:00,41.53,41.55,41.52,41.52,14289.0,23.0083,23.0193,23.0027,23.0027,14289.0
2015-06-11 11:55:00,41.52,41.54,41.47,41.54,22072.0,23.0027,23.0138,22.975,23.0138,22072.0
2015-06-11 12:00:00,41.52,41.56,41.52,41.55,14693.0,23.0027,23.0249,23.0027,23.0193,14693.0
2015-06-11 12:05:00,41.56,41.58,41.5,41.5,37476.0,23.0249,23.036,22.9916,22.9916,37476.0
2015-06-11 12:10:00,41.49,41.5,41.47,41.5,34754.0,22.9861,22.9916,22.975,22.9916,34754.0
2015-06-11 12:15:00,41.5,41.51,41.46,41.48,41926.0,22.9916,22.9972,22.9695,22.9806,41926.0
2015-06-11 12:20:00,41.48,41.49,41.46,41.47,15791.0,22.9806,22.9861,22.9695,22.975,15791.0
2015-06-11 12:25:00,41.47,41.47,41.45,41.45,10312.0,22.975,22.975,22.9639,22.9639,10312.0
2015-06-11 12:30:00,41.45,41.5,41.45,41.5,15177.0,22.9639,22.9916,22.9639,22.9916,15177.0
2015-06-11 12:35:00,41.51,41.51,41.47,41.48,34254.0,22.9972,22.9972,22.975,22.9806,34254.0
2015-06-11 12:40:00,41.48,41.48,41.45,41.48,49867.0,22.9806,22.9806,22.9639,22.9806,49867.0
2015-06-11 12:45:00,41.47,41.49,41.47,41.47,31155.0,22.975,22.9861,22.975,22.975,31155.0
2015-06-11 12:50:00,41.47,41.5,41.46,41.49,5767.0,22.975,22.9916,22.9695,22.9861,5767.0
2015-06-11 12:55:00,41.48,41.53,41.47,41.52,37621.0,22.9806,23.0083,22.975,23.0027,37621.0
2015-06-11 13:00:00,41.53,41.53,41.48,41.5,10062.0,23.0083,23.0083,22.9806,22.9916,10062.0
2015-06-11 13:05:00,41.5,41.51,41.47,41.49,52411.0,22.9916,22.9972,22.975,22.9861,52411.0
2015-06-11 13:10:00,41.48,41.5,41.48,41.49,23621.0,22.9806,22.9916,22.9806,22.9861,23621.0
2015-06-11 13:15:00,41.5,41.51,41.49,41.51,7406.0,22.9916,22.9972,22.9861,22.9972,7406.0
2015-06-11 13:20:00,41.51,41.55,41.5,41.54,19419.0,22.9972,23.0193,22.9916,23.0138,19419.0
2015-06-11 13:25:00,41.55,41.56,41.54,41.54,15164.0,23.0193,23.0249,23.0138,23.0138,15164.0
2015-06-11 13:30:00,41.54,41.55,41.51,41.54,24505.0,23.0138,23.0193,22.9972,23.0138,24505.0
2015-06-11 13:35:00,41.53,41.53,41.5,41.51,25038.0,23.0083,23.0083,22.9916,22.9972,25038.0
2015-06-11 13:40:00,41.51,41.55,41.5,41.53,28083.0,22.9972,23.0193,22.9916,23.0083,28083.0
2015-06-11 13:45:00,41.54,41.58,41.52,41.53,51439.0,23.0138,23.036,23.0027,23.0083,51439.0
2015-06-11 13:50:00,41.54,41.55,41.52,41.53,23676.0,23.0138,23.0193,23.0027,23.0083,23676.0
2015-06-11 13:55:00,41.53,41.55,41.51,41.52,20275.0,23.0083,23.0193,22.9972,23.0027,20275.0
2015-06-11 14:00:00,41.52,41.54,41.52,41.54,26298.0,23.0027,23.0138,23.0027,23.0138,26298.0
2015-06-11 14:05:00,41.53,41.54,41.49,41.52,49915.0,23.0083,23.0138,22.9861,23.0027,49915.0
2015-06-11 14:10:00,41.52,41.55,41.52,41.52,21124.0,23.0027,23.0193,23.0027,23.0027,21124.0
2015-06-11 14:15:00,41.52,41.54,41.51,41.52,15192.0,23.0027,23.0138,22.9972,23.0027,15192.0
2015-06-11 14:20:00,41.52,41.58,41.51,41.52,22413.0,23.0027,23.036,22.9972,23.0027,22413.0
2015-06-11 14:25:00,41.53,41.55,41.51,41.55,30437.0,23.0083,23.0193,22.9972,23.0193,30437.0
2015-06-11 14:30:00,41.54,41.56,41.53,41.56,10601.0,23.0138,23.0249,23.0083,23.0249,10601.0
2015-06-11 14:35:00,41.56,41.58,41.54,41.56,37039.0,23.0249,23.036,23.0138,23.0249,37039.0
2015-06-11 14:40:00,41.56,41.61,41.55,41.59,18498.0,23.0249,23.0526,23.0193,23.0415,18498.0
2015-06-11 14:45:00,41.59,41.62,41.59,41.62,13511.0,23.0415,23.0581,23.0415,23.0581,13511.0
2015-06-11 14:50:00,41.62,41.64,41.61,41.64,40219.0,23.0581,23.0692,23.0526,23.0692,40219.0
2015-06-11 14:55:00,41.64,41.65,41.62,41.63,33569.0,23.0692,23.0747,23.0581,23.0637,33569.0
2015-06-11 15:00:00,41.64,41.64,41.63,41.63,6352.0,23.0692,23.0692,23.0637,23.0637,6352.0
2015-06-11 15:05:00,41.63,41.64,41.63,41.64,19221.0,23.0637,23.0692,23.0637,23.0692,19221.0
2015-06-11 15:10:00,41.64,41.65,41.62,41.63,28979.0,23.0692,23.0747,23.0581,23.0637,28979.0
2015-06-11 15:15:00,41.63,41.63,41.58,41.58,39717.0,23.0637,23.0637,23.036,23.036,39717.0
2015-06-11 15:20:00,41.59,41.59,41.52,41.52,151280.0,23.0415,23.0415,23.0027,23.0027,151280.0
2015-06-11 15:25:00,41.52,41.53,41.49,41.5,87158.0,23.0027,23.0083,22.9861,22.9916,87158.0
2015-06-11 15:30:00,41.5,41.51,41.49,41.49,29174.0,22.9916,22.9972,22.9861,22.9861,29174.0
2015-06-11 15:35:00,41.49,41.5,41.45,41.45,83979.0,22.9861,22.9916,22.9639,22.9639,83979.0
2015-06-11 15:40:00,41.45,41.46,41.41,41.42,113093.0,22.9639,22.9695,22.9418,22.9473,113093.0
2015-06-11 15:45:00,41.42,41.45,41.41,41.42,153592.0,22.9473,22.9639,22.9418,22.9473,153592.0
2015-06-11 15:50:00,41.42,41.44,41.42,41.42,87483.0,22.9473,22.9584,22.9473,22.9473,87483.0
2015-06-11 15:55:00,41.42,41.43,41.39,41.42,273797.0,22.9473,22.9529,22.9307,22.9473,273797.0
2015-06-12 09:30:00,41.08,41.09,41.01,41.01,82425.0,22.7589,22.7645,22.7202,22.7202,82425.0
2015-06-12 09:35:00,41.01,41.02,40.91,40.97,82937.0,22.7202,22.7257,22.6648,22.698,82937.0
2015-06-12 09:40:00,40.97,41.04,40.93,41.01,115570.0,22.698,22.7368,22.6758,22.7202,115570.0
2015-06-12 09:45:00,41.0,41.02,40.95,41.01,72770.0,22.7146,22.7257,22.6869,22.7202,72770.0
2015-06-12 09:50:00,41.0,41.0,40.94,40.94,70785.0,22.7146,22.7146,22.6814,22.6814,70785.0
2015-06-12 09:55:00,40.95,40.98,40.92,40.95,31081.0,22.6869,22.7035,22.6703,22.6869,31081.0
2015-06-12 10:00:00,40.96,41.0,40.89,40.97,70487.0,22.6925,22.7146,22.6537,22.698,70487.0
2015-06-12 10:05:00,40.97,40.98,40.9,40.98,48142.0,22.698,22.7035,22.6592,22.7035,48142.0
2015-06-12 10:10:00,40.98,40.98,40.89,40.89,19391.0,22.7035,22.7035,22.6537,22.6537,19391.0
2015-06-12 10:15:00,40.89,40.93,40.88,40.9,19999.0,22.6537,22.6758,22.6481,22.6592,19999.0
2015-06-12 10:20:00,40.89,40.93,40.85,40.86,28960.0,22.6537,22.6758,22.6315,22.6371,28960.0
2015-06-12 10:25:00,40.85,40.85,40.74,40.77,56435.0,22.6315,22.6315,22.5706,22.5872,56435.0
2015-06-12 10:30:00,40.77,40.81,40.72,40.73,63643.0,22.5872,22.6094,22.5595,22.565,63643.0
2015-06-12 10:35:00,40.73,40.84,40.7,40.8,62700.0,22.565,22.626,22.5484,22.6038,62700.0
2015-06-12 10:40:00,40.8,40.88,40.79,40.86,29693.0,22.6038,22.6481,22.5983,22.6371,29693.0
2015-06-12 10:45:00,40.86,40.89,40.84,40.85,41051.0,22.6371,22.6537,22.626,22.6315,41051.0
2015-06-12 10:50:00,40.85,40.94,40.85,40.91,29522.0,22.6315,22.6814,22.6315,22.6648,29522.0
2015-06-12 10:55:00,40.91,40.91,40.81,40.84,29877.0,22.6648,22.6648,22.6094,22.626,29877.0
2015-06-12 11:00:00,40.83,40.92,40.8,40.9,33304.0,22.6204,22.6703,22.6038,22.6592,33304.0
2015-06-12 11:05:00,40.89,40.94,40.87,40.92,50323.0,22.6537,22.6814,22.6426,22.6703,50323.0
2015-06-12 11:10:00,40.93,41.0,40.84,40.95,167000.0,22.6758,22.7146,22.626,22.6869,167000.0
2015-06-12 11:15:00,40.96,40.99,40.91,40.98,43428.0,22.6925,22.7091,22.6648,22.7035,43428.0
2015-06-12 11:20:00,40.98,40.98,40.92,40.94,124581.0,22.7035,22.7035,22.6703,22.6814,124581.0
2015-06-12 11:25:00,40.94,40.99,40.9,40.9,27568.0,22.6814,22.7091,22.6592,22.6592,27568.0
2015-06-12 11:30:00,40.91,40.92,40.84,40.88,96792.0,22.6648,22.6703,22.626,22.6481,96792.0
2015-06-12 11:35:00,40.89,40.93,40.88,40.92,15074.0,22.6537,22.6758,22.6481,22.6703,15074.0
2015-06-12 11:40:00,40.93,40.93,40.87,40.91,13745.0,22.6758,22.6758,22.6426,22.6648,13745.0
2015-06-12 11:45:00,40.91,40.92,40.87,40.89,14470.0,22.6648,22.6703,22.6426,22.6537,14470.0
2015-06-12 11:50:00,40.88,40.91,40.88,40.91,6071.0,22.6481,22.6648,22.6481,22.6648,6071.0
2015-06-12 11:55:00,40.91,40.91,40.87,40.87,8717.0,22.6648,22.6648,22.6426,22.6426,8717.0
2015-06-12 12:00:00,40.87,40.89,40.85,40.86,26154.0,22.6426,22.6537,22.6315,22.6371,26154.0
2015-06-12 12:05:00,40.86,40.86,40.85,40.85,31599.0,22.6371,22.6371,22.6315,22.6315,31599.0
2015-06-12 12:10:00,40.84,40.85,40.81,40.84,21148.0,22.626,22.6315,22.6094,22.626,21148.0
2015-06-12 12:15:00,40.83,40.85,40.83,40.84,14619.0,22.6204,22.6315,22.6204,22.626,14619.0
2015-06-12 12:20:00,40.84,40.86,40.84,40.85,7655.0,22.626,22.6371,22.626,22.6315,7655.0
2015-06-12 12:25:00,40.86,40.88,40.85,40.88,26642.0,22.6371,22.6481,22.6315,22.6481,26642.0
2015-06-12 12:30:00,40.87,40.88,40.86,40.87,5671.0,22.6426,22.6481,22.6371,22.6426,5671.0
2015-06-12 12:35:00,40.88,40.88,40.86,40.87,10222.0,22.6481,22.6481,22.6371,22.6426,10222.0
2015-06-12 12:40:00,40.88,40.9,40.87,40.88,9393.0,22.6481,22.6592,22.6426,22.6481,9393.0
2015-06-12 12:45:00,40.87,40.9,40.87,40.89,9830.0,22.6426,22.6592,22.6426,22.6537,9830.0
2015-06-12 12:50:00,40.9,40.91,40.89,40.89,20407.0,22.6592,22.6648,22.6537,22.6537,20407.0
2015-06-12 12:55:00,40.89,40.91,40.88,40.88,27086.0,22.6537,22.6648,22.6481,22.6481,27086.0
2015-06-12 13:00:00,40.88,40.9,40.88,40.89,16602.0,22.6481,22.6592,22.6481,22.6537,16602.0
2015-06-12 13:05:00,40.9,40.91,40.87,40.89,15784.0,22.6592,22.6648,22.6426,22.6537,15784.0
2015-06-12 13:10:00,40.9,40.91,40.89,40.9,3759.0,22.6592,22.6648,22.6537,22.6592,3759.0
2015-06-12 13:15:00,40.9,40.9,40.88,40.9,10156.0,22.6592,22.6592,22.6481,22.6592,10156.0
2015-06-12 13:20:00,40.89,40.9,40.88,40.89,2988.0,22.6537,22.6592,22.6481,22.6537,2988.0
2015-06-12 13:25:00,40.89,40.89,40.87,40.88,18070.0,22.6537,22.6537,22.6426,22.6481,18070.0
2015-06-12 13:30:00,40.88,40.9,40.87,40.87,15372.0,22.6481,22.6592,22.6426,22.6426,15372.0
2015-06-12 13:35:00,40.88,40.9,40.87,40.89,23058.0,22.6481,22.6592,22.6426,22.6537,23058.0
2015-06-12 13:40:00,40.88,40.89,40.87,40.88,8486.0,22.6481,22.6537,22.6426,22.6481,8486.0
2015-06-12 13:45:00,40.87,40.91,40.87,40.89,51954.0,22.6426,22.6648,22.6426,22.6537,51954.0
2015-06-12 13:50:00,40.9,40.9,40.89,40.9,5061.0,22.6592,22.6592,22.6537,22.6592,5061.0
2015-06-12 13:55:00,40.9,40.92,40.89,40.9,51317.0,22.6592,22.6703,22.6537,22.6592,51317.0
2015-06-12 14:00:00,40.9,40.9,40.88,40.89,25595.0,22.6592,22.6592,22.6481,22.6537,25595.0
2015-06-12 14:05:00,40.89,40.9,40.89,40.9,12942.0,22.6537,22.6592,22.6537,22.6592,12942.0
2015-06-12 14:10:00,40.89,40.9,40.88,40.89,12497.0,22.6537,22.6592,22.6481,22.6537,12497.0
2015-06-12 14:15:00,40.88,40.89,40.88,40.89,4437.0,22.6481,22.6537,22.6481,22.6537,4437.0
2015-06-12 14:20:00,40.88,40.89,40.87,40.88,24670.0,22.6481,22.6537,22.6426,22.6481,24670.0
2015-06-12 14:25:00,40.88,40.88,40.86,40.87,23456.0,22.6481,22.6481,22.6371,22.6426,23456.0
2015-06-12 14:30:00,40.87,40.87,40.85,40.86,40362.0,22.6426,22.6426,22.6315,22.6371,40362.0
2015-06-12 14:35:00,40.86,40.86,40.85,40.86,17409.0,22.6371,22.6371,22.6315,22.6371,17409.0
2015-06-12 14:40:00,40.85,40.88,40.85,40.87,11516.0,22.6315,22.6481,22.6315,22.6426,11516.0
2015-06-12 14:45:00,40.88,40.88,40.87,40.88,6127.0,22.6481,22.6481,22.6426,22.6481,6127.0
2015-06-12 14:50:00,40.88,40.88,40.87,40.88,7516.0,22.6481,22.6481,22.6426,22.6481,7516.0
2015-06-12 14:55:00,40.88,40.88,40.82,40.83,41303.0,22.6481,22.6481,22.6149,22.6204,41303.0
2015-06-12 15:00:00,40.84,40.87,40.83,40.86,16770.0,22.626,22.6426,22.6204,22.6371,16770.0
2015-06-12 15:05:00,40.87,40.87,40.85,40.87,19278.0,22.6426,22.6426,22.6315,22.6426,19278.0
2015-06-12 15:10:00,40.87,40.87,40.85,40.85,15674.0,22.6426,22.6426,22.6315,22.6315,15674.0
2015-06-12 15:15:00,40.85,40.86,40.85,40.85,8014.0,22.6315,22.6371,22.6315,22.6315,8014.0
2015-06-12 15:20:00,40.86,40.88,40.86,40.87,22903.0,22.6371,22.6481,22.6371,22.6426,22903.0
2015-06-12 15:25:00,40.87,40.88,40.86,40.88,16584.0,22.6426,22.6481,22.6371,22.6481,16584.0
2015-06-12 15:30:00,40.88,40.89,40.87,40.88,37226.0,22.6481,22.6537,22.6426,22.6481,37226.0
2015-06-12 15:35:00,40.88,40.89,40.87,40.88,35245.0,22.6481,22.6537,22.6426,22.6481,35245.0
2015-06-12 15:40:00,40.88,40.88,40.85,40.87,68199.0,22.6481,22.6481,22.6315,22.6426,68199.0
2015-06-12 15:45:00,40.87,40.88,40.85,40.86,40391.0,22.6426,22.6481,22.6315,22.6371,40391.0
2015-06-12 15:50:00,40.87,40.88,40.85,40.85,127924.0,22.6426,22.6481,22.6315,22.6315,127924.0
2015-06-12 15:55:00,40.85,40.86,40.79,40.81,181912.0,22.6315,22.6371,22.5983,22.6094,181912.0
2015-06-15 09:30:00,40.35,40.46,40.34,40.41,174366.0,22.3545,22.4155,22.349,22.3878,174366.0
2015-06-15 09:35:00,40.41,40.55,40.4,40.53,48606.0,22.3878,22.4653,22.3822,22.4542,48606.0
2015-06-15 09:40:00,40.52,40.54,40.4,40.49,66920.0,22.4487,22.4598,22.3822,22.4321,66920.0
2015-06-15 09:45:00,40.5,40.59,40.49,40.58,76227.0,22.4376,22.4875,22.4321,22.4819,76227.0
2015-06-15 09:50:00,40.58,40.58,40.52,40.56,64353.0,22.4819,22.4819,22.4487,22.4709,64353.0
2015-06-15 09:55:00,40.55,40.59,40.54,40.58,57407.0,22.4653,22.4875,22.4598,22.4819,57407.0
2015-06-15 10:00:00,40.58,40.59,40.52,40.58,73380.0,22.4819,22.4875,22.4487,22.4819,73380.0
2015-06-15 10:05:00,40.59,40.59,40.51,40.54,104075.0,22.4875,22.4875,22.4432,22.4598,104075.0
2015-06-15 10:10:00,40.54,40.68,40.53,40.65,36834.0,22.4598,22.5373,22.4542,22.5207,36834.0
2015-06-15 10:15:00,40.65,40.69,40.62,40.63,34639.0,22.5207,22.5429,22.5041,22.5096,34639.0
2015-06-15 10:20:00,40.64,40.64,40.58,40.59,26795.0,22.5152,22.5152,22.4819,22.4875,26795.0
2015-06-15 10:25:00,40.59,40.61,40.55,40.6,39641.0,22.4875,22.4986,22.4653,22.493,39641.0
2015-06-15 10:30:00,40.6,40.66,40.6,40.65,30029.0,22.493,22.5263,22.493,22.5207,30029.0
2015-06-15 10:35:00,40.65,40.67,40.61,40.66,33964.0,22.5207,22.5318,22.4986,22.5263,33964.0
2015-06-15 10:40:00,40.66,40.67,40.64,40.66,20287.0,22.5263,22.5318,22.5152,22.5263,20287.0
2015-06-15 10:45:00,40.65,40.71,40.65,40.7,44830.0,22.5207,22.554,22.5207,22.5484,44830.0
2015-06-15 10:50:00,40.7,40.72,40.67,40.71,30597.0,22.5484,22.5595,22.5318,22.554,30597.0
2015-06-15 10:55:00,40.71,40.71,40.67,40.7,23536.0,22.554,22.554,22.5318,22.5484,23536.0
2015-06-15 11:00:00,40.7,40.81,40.7,40.75,32012.0,22.5484,22.6094,22.5484,22.5761,32012.0
2015-06-15 11:05:00,40.75,40.81,40.73,40.8,25220.0,22.5761,22.6094,22.565,22.6038,25220.0
2015-06-15 11:10:00,40.8,40.84,40.76,40.78,23650.0,22.6038,22.626,22.5817,22.5927,23650.0
2015-06-15 11:15:00,40.79,40.81,40.73,40.73,17710.0,22.5983,22.6094,22.565,22.565,17710.0
2015-06-15 11:20:00,40.73,40.74,40.65,40.66,34029.0,22.565,22.5706,22.5207,22.5263,34029.0
2015-06-15 11:25:00,40.66,40.67,40.58,40.59,42926.0,22.5263,22.5318,22.4819,22.4875,42926.0
2015-06-15 11:30:00,40.61,40.63,40.57,40.63,90907.0,22.4986,22.5096,22.4764,22.5096,90907.0
2015-06-15 11:35:00,40.62,40.63,40.6,40.63,18576.0,22.5041,22.5096,22.493,22.5096,18576.0
2015-06-15 11:40:00,40.63,40.68,40.63,40.65,38057.0,22.5096,22.5373,22.5096,22.5207,38057.0
2015-06-15 11:45:00,40.66,40.67,40.64,40.66,11149.0,22.5263,22.5318,22.5152,22.5263,11149.0
2015-06-15 11:50:00,40.66,40.67,40.64,40.66,17186.0,22.5263,22.5318,22.5152,22.5263,17186.0
2015-06-15 11:55:00,40.66,40.66,40.62,40.64,5415.0,22.5263,22.5263,22.5041,22.5152,5415.0
2015-06-15 12:00:00,40.64,40.64,40.58,40.6,37474.0,22.5152,22.5152,22.4819,22.493,37474.0
2015-06-15 12:05:00,40.6,40.62,40.59,40.61,181488.0,22.493,22.5041,22.4875,22.4986,181488.0
2015-06-15 12:10:00,40.62,40.8,40.6,40.79,208632.0,22.5041,22.6038,22.493,22.5983,208632.0
2015-06-15 12:15:00,40.8,40.86,40.79,40.84,97972.0,22.6038,22.6371,22.5983,22.626,97972.0
2015-06-15 12:20:00,40.83,40.87,40.81,40.83,65092.0,22.6204,22.6426,22.6094,22.6204,65092.0
2015-06-15 12:25:00,40.83,40.83,40.79,40.82,24481.0,22.6204,22.6204,22.5983,22.6149,24481.0
2015-06-15 12:30:00,40.83,40.83,40.8,40.81,24243.0,22.6204,22.6204,22.6038,22.6094,24243.0
2015-06-15 12:35:00,40.81,40.83,40.79,40.82,23541.0,22.6094,22.6204,22.5983,22.6149,23541.0
2015-06-15 12:40:00,40.82,40.85,40.81,40.84,19484.0,22.6149,22.6315,22.6094,22.626,19484.0
2015-06-15 12:45:00,40.84,40.88,40.84,40.88,20213.0,22.626,22.6481,22.626,22.6481,20213.0
2015-06-15 12:50:00,40.88,40.9,40.88,40.88,28750.0,22.6481,22.6592,22.6481,22.6481,28750.0
2015-06-15 12:55:00,40.88,40.91,40.86,40.86,17423.0,22.6481,22.6648,22.6371,22.6371,17423.0
2015-06-15 13:00:00,40.87,40.88,40.85,40.87,14253.0,22.6426,22.6481,22.6315,22.6426,14253.0
2015-06-15 13:05:00,40.87,40.9,40.86,40.89,15662.0,22.6426,22.6592,22.6371,22.6537,15662.0
2015-06-15 13:10:00,40.9,40.92,40.89,40.91,30735.0,22.6592,22.6703,22.6537,22.6648,30735.0
2015-06-15 13:15:00,40.92,40.92,40.91,40.92,15138.0,22.6703,22.6703,22.6648,22.6703,15138.0
2015-06-15 13:20:00,40.92,40.96,40.91,40.95,81738.0,22.6703,22.6925,22.6648,22.6869,81738.0
2015-06-15 13:25:00,40.94,40.97,40.94,40.96,76638.0,22.6814,22.698,22.6814,22.6925,76638.0
2015-06-15 13:30:00,40.97,40.99,40.96,40.98,79464.0,22.698,22.7091,22.6925,22.7035,79464.0
2015-06-15 13:35:00,40.98,40.99,40.96,40.96,37163.0,22.7035,22.7091,22.6925,22.6925,37163.0
2015-06-15 13:40:00,40.96,40.97,40.88,40.88,47204.0,22.6925,22.698,22.6481,22.6481,47204.0
2015-06-15 13:45:00,40.88,40.88,40.82,40.82,18170.0,22.6481,22.6481,22.6149,22.6149,18170.0
2015-06-15 13:50:00,40.83,40.92,40.82,40.86,60379.0,22.6204,22.6703,22.6149,22.6371,60379.0
2015-06-15 13:55:00,40.87,40.88,40.85,40.85,18978.0,22.6426,22.6481,22.6315,22.6315,18978.0
2015-06-15 14:00:00,40.86,40.89,40.85,40.87,17603.0,22.6371,22.6537,22.6315,22.6426,17603.0
2015-06-15 14:05:00,40.88,40.9,40.87,40.87,13316.0,22.6481,22.6592,22.6426,22.6426,13316.0
2015-06-15 14:10:00,40.88,40.91,40.87,40.9,22498.0,22.6481,22.6648,22.6426,22.6592,22498.0
2015-06-15 14:15:00,40.9,40.93,40.9,40.91,29444.0,22.6592,22.6758,22.6592,22.6648,29444.0
2015-06-15 14:20:00,40.9,40.91,40.9,40.91,9630.0,22.6592,22.6648,22.6592,22.6648,9630.0
2015-06-15 14:25:00,40.9,40.91,40.87,40.88,38106.0,22.6592,22.6648,22.6426,22.6481,38106.0
2015-06-15 14:30:00,40.89,40.89,40.87,40.89,10064.0,22.6537,22.6537,22.6426,22.6537,10064.0
2015-06-15 14:35:00,40.88,40.91,40.88,40.89,49060.0,22.6481,22.6648,22.6481,22.6537,49060.0
2015-06-15 14:40:00,40.89,40.9,40.88,40.89,21962.0,22.6537,22.6592,22.6481,22.6537,21962.0
2015-06-15 14:45:00,40.89,40.93,40.89,40.92,18994.0,22.6537,22.6758,22.6537,22.6703,18994.0
2015-06-15 14:50:00,40.92,40.93,40.88,40.89,49866.0,22.6703,22.6758,22.6481,22.6537,49866.0
2015-06-15 14:55:00,40.89,40.9,40.88,40.9,31604.0,22.6537,22.6592,22.6481,22.6592,31604.0
2015-06-15 15:00:00,40.9,40.94,40.89,40.93,51597.0,22.6592,22.6814,22.6537,22.6758,51597.0
2015-06-15 15:05:00,40.92,40.93,40.91,40.92,28930.0,22.6703,22.6758,22.6648,22.6703,28930.0
2015-06-15 15:10:00,40.92,40.93,40.91,40.93,28218.0,22.6703,22.6758,22.6648,22.6758,28218.0
2015-06-15 15:15:00,40.93,40.94,40.92,40.93,23289.0,22.6758,22.6814,22.6703,22.6758,23289.0
2015-06-15 15:20:00,40.92,40.93,40.89,40.9,46426.0,22.6703,22.6758,22.6537,22.6592,46426.0
2015-06-15 15:25:00,40.89,40.91,40.87,40.9,35881.0,22.6537,22.6648,22.6426,22.6592,35881.0
2015-06-15 15:30:00,40.91,40.91,40.9,40.91,98879.0,22.6648,22.6648,22.6592,22.6648,98879.0
2015-06-15 15:35:00,40.91,40.91,40.9,40.91,29697.0,22.6648,22.6648,22.6592,22.6648,29697.0
2015-06-15 15:40:00,40.91,40.96,40.89,40.96,196986.0,22.6648,22.6925,22.6537,22.6925,196986.0
2015-06-15 15:45:00,40.95,40.96,40.94,40.96,61412.0,22.6869,22.6925,22.6814,22.6925,61412.0
2015-06-15 15:50:00,40.95,40.99,40.95,40.96,132618.0,22.6869,22.7091,22.6869,22.6925,132618.0
2015-06-15 15:55:00,40.95,40.96,40.92,40.92,204067.0,22.6869,22.6925,22.6703,22.6703,204067.0
2015-06-16 09:30:00,40.41,40.47,40.37,40.38,224611.0,22.3878,22.421,22.3656,22.3711,224611.0
2015-06-16 09:35:00,40.38,40.54,40.37,40.5,362136.0,22.3711,22.4598,22.3656,22.4376,362136.0
2015-06-16 09:40:00,40.51,40.51,40.45,40.48,224127.0,22.4432,22.4432,22.4099,22.4265,224127.0
2015-06-16 09:45:00,40.48,40.68,40.47,40.58,518214.0,22.4265,22.5373,22.421,22.4819,518214.0
2015-06-16 09:50:00,40.58,40.59,40.51,40.51,50918.0,22.4819,22.4875,22.4432,22.4432,50918.0
2015-06-16 09:55:00,40.5,40.56,40.5,40.53,68854.0,22.4376,22.4709,22.4376,22.4542,68854.0
2015-06-16 10:00:00,40.53,40.58,40.51,40.52,262980.0,22.4542,22.4819,22.4432,22.4487,262980.0
2015-06-16 10:05:00,40.52,40.53,40.45,40.48,62980.0,22.4487,22.4542,22.4099,22.4265,62980.0
2015-06-16 10:10:00,40.48,40.49,40.4,40.41,75545.0,22.4265,22.4321,22.3822,22.3878,75545.0
2015-06-16 10:15:00,40.41,40.47,40.4,40.4,75153.0,22.3878,22.421,22.3822,22.3822,75153.0
2015-06-16 10:20:00,40.4,40.48,40.39,40.44,49855.0,22.3822,22.4265,22.3767,22.4044,49855.0
2015-06-16 10:25:00,40.44,40.5,40.44,40.49,33853.0,22.4044,22.4376,22.4044,22.4321,33853.0
2015-06-16 10:30:00,40.5,40.5,40.47,40.49,35048.0,22.4376,22.4376,22.421,22.4321,35048.0
2015-06-16 10:35:00,40.49,40.49,40.42,40.47,25300.0,22.4321,22.4321,22.3933,22.421,25300.0
2015-06-16 10:40:00,40.47,40.51,40.47,40.48,30764.0,22.421,22.4432,22.421,22.4265,30764.0
2015-06-16 10:45:00,40.48,40.51,40.47,40.47,69419.0,22.4265,22.4432,22.421,22.421,69419.0
2015-06-16 10:50:00,40.48,40.49,40.44,40.45,37156.0,22.4265,22.4321,22.4044,22.4099,37156.0
2015-06-16 10:55:00,40.45,40.48,40.44,40.47,36151.0,22.4099,22.4265,22.4044,22.421,36151.0
2015-06-16 11:00:00,40.47,40.49,40.45,40.49,21843.0,22.421,22.4321,22.4099,22.4321,21843.0
2015-06-16 11:05:00,40.48,40.51,40.48,40.48,53800.0,22.4265,22.4432,22.4265,22.4265,53800.0
2015-06-16 11:10:00,40.49,40.56,40.48,40.54,86328.0,22.4321,22.4709,22.4265,22.4598,86328.0
2015-06-16 11:15:00,40.53,40.56,40.53,40.56,54393.0,22.4542,22.4709,22.4542,22.4709,54393.0
2015-06-16 11:20:00,40.56,40.58,40.55,40.56,149522.0,22.4709,22.4819,22.4653,22.4709,149522.0
2015-06-16 11:25:00,40.56,40.58,40.54,40.54,73881.0,22.4709,22.4819,22.4598,22.4598,73881.0
2015-06-16 11:30:00,40.55,40.57,40.51,40.53,58314.0,22.4653,22.4764,22.4432,22.4542,58314.0
2015-06-16 11:35:00,40.53,40.57,40.53,40.57,60560.0,22.4542,22.4764,22.4542,22.4764,60560.0
2015-06-16 11:40:00,40.56,40.64,40.56,40.64,66366.0,22.4709,22.5152,22.4709,22.5152,66366.0
2015-06-16 11:45:00,40.63,40.64,40.59,40.61,38038.0,22.5096,22.5152,22.4875,22.4986,38038.0
2015-06-16 11:50:00,40.6,40.61,40.57,40.57,15738.0,22.493,22.4986,22.4764,22.4764,15738.0
2015-06-16 11:55:00,40.58,40.61,40.57,40.61,17900.0,22.4819,22.4986,22.4764,22.4986,17900.0
2015-06-16 12:00:00,40.61,40.61,40.57,40.59,19697.0,22.4986,22.4986,22.4764,22.4875,19697.0
2015-06-16 12:05:00,40.58,40.61,40.58,40.6,25227.0,22.4819,22.4986,22.4819,22.493,25227.0
2015-06-16 12:10:00,40.6,40.61,40.59,40.6,14341.0,22.493,22.4986,22.4875,22.493,14341.0
2015-06-16 12:15:00,40.59,40.6,40.59,40.6,14060.0,22.4875,22.493,22.4875,22.493,14060.0
2015-06-16 12:20:00,40.59,40.59,40.57,40.58,22912.0,22.4875,22.4875,22.4764,22.4819,22912.0
2015-06-16 12:25:00,40.57,40.57,40.54,40.56,26870.0,22.4764,22.4764,22.4598,22.4709,26870.0
2015-06-16 12:30:00,40.57,40.57,40.53,40.55,39377.0,22.4764,22.4764,22.4542,22.4653,39377.0
2015-06-16 12:35:00,40.55,40.56,40.53,40.56,23458.0,22.4653,22.4709,22.4542,22.4709,23458.0
2015-06-16 12:40:00,40.55,40.56,40.51,40.51,36889.0,22.4653,22.4709,22.4432,22.4432,36889.0
2015-06-16 12:45:00,40.52,40.53,40.51,40.52,17586.0,22.4487,22.4542,22.4432,22.4487,17586.0
2015-06-16 12:50:00,40.53,40.61,40.52,40.6,38652.0,22.4542,22.4986,22.4487,22.493,38652.0
2015-06-16 12:55:00,40.6,40.62,40.59,40.61,37546.0,22.493,22.5041,22.4875,22.4986,37546.0
2015-06-16 13:00:00,40.61,40.63,40.6,40.62,24017.0,22.4986,22.5096,22.493,22.5041,24017.0
2015-06-16 13:05:00,40.62,40.67,40.62,40.66,50725.0,22.5041,22.5318,22.5041,22.5263,50725.0
2015-06-16 13:10:00,40.65,40.67,40.63,40.65,21895.0,22.5207,22.5318,22.5096,22.5207,21895.0
2015-06-16 13:15:00,40.66,40.71,40.64,40.7,56042.0,22.5263,22.554,22.5152,22.5484,56042.0
2015-06-16 13:20:00,40.7,40.75,40.7,40.75,46815.0,22.5484,22.5761,22.5484,22.5761,46815.0
2015-06-16 13:25:00,40.75,40.78,40.75,40.76,44979.0,22.5761,22.5927,22.5761,22.5817,44979.0
2015-06-16 13:30:00,40.76,40.79,40.75,40.76,36622.0,22.5817,22.5983,22.5761,22.5817,36622.0
2015-06-16 13:35:00,40.77,40.77,40.75,40.76,22510.0,22.5872,22.5872,22.5761,22.5817,22510.0
2015-06-16 13:40:00,40.77,40.77,40.75,40.76,23133.0,22.5872,22.5872,22.5761,22.5817,23133.0
2015-06-16 13:45:00,40.76,40.8,40.75,40.79,45671.0,22.5817,22.6038,22.5761,22.5983,45671.0
2015-06-16 13:50:00,40.79,40.8,40.77,40.78,47205.0,22.5983,22.6038,22.5872,22.5927,47205.0
2015-06-16 13:55:00,40.78,40.81,40.77,40.8,32748.0,22.5927,22.6094,22.5872,22.6038,32748.0
2015-06-16 14:00:00,40.81,40.82,40.79,40.8,35616.0,22.6094,22.6149,22.5983,22.6038,35616.0
2015-06-16 14:05:00,40.8,40.84,40.79,40.83,44331.0,22.6038,22.626,22.5983,22.6204,44331.0
2015-06-16 14:10:00,40.84,40.86,40.83,40.85,37914.0,22.626,22.6371,22.6204,22.6315,37914.0
2015-06-16 14:15:00,40.85,40.86,40.84,40.86,56541.0,22.6315,22.6371,22.626,22.6371,56541.0
2015-06-16 14:20:00,40.86,40.86,40.84,40.84,30607.0,22.6371,22.6371,22.626,22.626,30607.0
2015-06-16 14:25:00,40.84,40.87,40.84,40.85,30449.0,22.626,22.6426,22.626,22.6315,30449.0
2015-06-16 14:30:00,40.86,40.88,40.85,40.86,37109.0,22.6371,22.6481,22.6315,22.6371,37109.0
2015-06-16 14:35:00,40.86,40.87,40.83,40.83,13239.0,22.6371,22.6426,22.6204,22.6204,13239.0
2015-06-16 14:40:00,40.83,40.84,40.81,40.82,21504.0,22.6204,22.626,22.6094,22.6149,21504.0
2015-06-16 14:45:00,40.82,40.84,40.82,40.82,32474.0,22.6149,22.626,22.6149,22.6149,32474.0
2015-06-16 14:50:00,40.82,40.85,40.82,40.82,20912.0,22.6149,22.6315,22.6149,22.6149,20912.0
2015-06-16 14:55:00,40.83,40.84,40.82,40.83,17802.0,22.6204,22.626,22.6149,22.6204,17802.0
2015-06-16 15:00:00,40.83,40.84,40.79,40.8,28340.0,22.6204,22.626,22.5983,22.6038,28340.0
2015-06-16 15:05:00,40.8,40.81,40.78,40.78,32216.0,22.6038,22.6094,22.5927,22.5927,32216.0
2015-06-16 15:10:00,40.78,40.79,40.77,40.77,28750.0,22.5927,22.5983,22.5872,22.5872,28750.0
2015-06-16 15:15:00,40.77,40.79,40.77,40.77,39004.0,22.5872,22.5983,22.5872,22.5872,39004.0
2015-06-16 15:20:00,40.77,40.79,40.74,40.78,71655.0,22.5872,22.5983,22.5706,22.5927,71655.0
2015-06-16 15:25:00,40.79,40.82,40.78,40.81,111080.0,22.5983,22.6149,22.5927,22.6094,111080.0
2015-06-16 15:30:00,40.82,40.86,40.81,40.85,71446.0,22.6149,22.6371,22.6094,22.6315,71446.0
2015-06-16 15:35:00,40.86,40.88,40.85,40.88,62039.0,22.6371,22.6481,22.6315,22.6481,62039.0
2015-06-16 15:40:00,40.87,40.88,40.87,40.87,133722.0,22.6426,22.6481,22.6426,22.6426,133722.0
2015-06-16 15:45:00,40.88,40.9,40.86,40.88,175724.0,22.6481,22.6592,22.6371,22.6481,175724.0
2015-06-16 15:50:00,40.89,40.92,40.88,40.91,424065.0,22.6537,22.6703,22.6481,22.6648,424065.0
2015-06-16 15:55:00,40.91,40.94,40.9,40.91,480205.0,22.6648,22.6814,22.6592,22.6648,480205.0
2015-06-17 09:30:00,41.2,41.27,41.16,41.21,220633.0,22.8254,22.8642,22.8033,22.831,220633.0
2015-06-17 09:35:00,41.22,41.27,41.19,41.23,83827.0,22.8365,22.8642,22.8199,22.842,83827.0
2015-06-17 09:40:00,41.23,41.29,41.2,41.27,109737.0,22.842,22.8753,22.8254,22.8642,109737.0
2015-06-17 09:45:00,41.28,41.29,41.23,41.23,49039.0,22.8697,22.8753,22.842,22.842,49039.0
2015-06-17 09:50:00,41.23,41.3,41.23,41.26,49370.0,22.842,22.8808,22.842,22.8587,49370.0
2015-06-17 09:55:00,41.26,41.31,41.26,41.27,102593.0,22.8587,22.8864,22.8587,22.8642,102593.0
2015-06-17 10:00:00,41.27,41.29,41.24,41.29,56988.0,22.8642,22.8753,22.8476,22.8753,56988.0
2015-06-17 10:05:00,41.29,41.37,41.27,41.37,111760.0,22.8753,22.9196,22.8642,22.9196,111760.0
2015-06-17 10:10:00,41.36,41.42,41.36,41.41,71052.0,22.9141,22.9473,22.9141,22.9418,71052.0
2015-06-17 10:15:00,41.41,41.42,41.33,41.35,80970.0,22.9418,22.9473,22.8974,22.9085,80970.0
2015-06-17 10:20:00,41.35,41.38,41.31,41.32,43929.0,22.9085,22.9251,22.8864,22.8919,43929.0
2015-06-17 10:25:00,41.32,41.39,41.31,41.38,25632.0,22.8919,22.9307,22.8864,22.9251,25632.0
2015-06-17 10:30:00,41.38,41.38,41.24,41.28,54792.0,22.9251,22.9251,22.8476,22.8697,54792.0
2015-06-17 10:35:00,41.28,41.34,41.27,41.29,45682.0,22.8697,22.903,22.8642,22.8753,45682.0
2015-06-17 10:40:00,41.28,41.32,41.27,41.29,19606.0,22.8697,22.8919,22.8642,22.8753,19606.0
2015-06-17 10:45:00,41.29,41.31,41.25,41.26,37868.0,22.8753,22.8864,22.8531,22.8587,37868.0
2015-06-17 10:50:00,41.26,41.28,41.21,41.24,100908.0,22.8587,22.8697,22.831,22.8476,100908.0
2015-06-17 10:55:00,41.24,41.25,41.2,41.21,36119.0,22.8476,22.8531,22.8254,22.831,36119.0
2015-06-17 11:00:00,41.21,41.21,41.15,41.15,25819.0,22.831,22.831,22.7977,22.7977,25819.0
2015-06-17 11:05:00,41.15,41.17,41.11,41.17,30144.0,22.7977,22.8088,22.7756,22.8088,30144.0
2015-06-17 11:10:00,41.16,41.17,41.14,41.14,15910.0,22.8033,22.8088,22.7922,22.7922,15910.0
2015-06-17 11:15:00,41.13,41.16,41.08,41.14,26253.0,22.7866,22.8033,22.7589,22.7922,26253.0
2015-06-17 11:20:00,41.13,41.13,41.08,41.09,29315.0,22.7866,22.7866,22.7589,22.7645,29315.0
2015-06-17 11:25:00,41.09,41.09,41.02,41.03,43757.0,22.7645,22.7645,22.7257,22.7312,43757.0
2015-06-17 11:30:00,41.03,41.05,40.98,41.0,49147.0,22.7312,22.7423,22.7035,22.7146,49147.0
2015-06-17 11:35:00,40.99,41.01,40.96,41.01,30816.0,22.7091,22.7202,22.6925,22.7202,30816.0
2015-06-17 11:40:00,41.0,41.01,40.93,40.95,30519.0,22.7146,22.7202,22.6758,22.6869,30519.0
2015-06-17 11:45:00,40.95,40.99,40.95,40.98,14528.0,22.6869,22.7091,22.6869,22.7035,14528.0
2015-06-17 11:50:00,40.98,41.01,40.97,41.01,8672.0,22.7035,22.7202,22.698,22.7202,8672.0
2015-06-17 11:55:00,41.02,41.02,40.99,41.0,15543.0,22.7257,22.7257,22.7091,22.7146,15543.0
2015-06-17 12:00:00,41.01,41.02,40.99,41.01,18565.0,22.7202,22.7257,22.7091,22.7202,18565.0
2015-06-17 12:05:00,41.01,41.03,40.95,40.96,15995.0,22.7202,22.7312,22.6869,22.6925,15995.0
2015-06-17 12:10:00,40.96,40.97,40.93,40.93,11056.0,22.6925,22.698,22.6758,22.6758,11056.0
2015-06-17 12:15:00,40.92,40.94,40.9,40.93,10780.0,22.6703,22.6814,22.6592,22.6758,10780.0
2015-06-17 12:20:00,40.93,40.96,40.93,40.96,15684.0,22.6758,22.6925,22.6758,22.6925,15684.0
2015-06-17 12:25:00,40.96,40.96,40.92,40.94,22909.0,22.6925,22.6925,22.6703,22.6814,22909.0
2015-06-17 12:30:00,40.95,40.95,40.92,40.93,10096.0,22.6869,22.6869,22.6703,22.6758,10096.0
2015-06-17 12:35:00,40.93,40.93,40.9,40.9,15424.0,22.6758,22.6758,22.6592,22.6592,15424.0
2015-06-17 12:40:00,40.91,40.93,40.87,40.87,52537.0,22.6648,22.6758,22.6426,22.6426,52537.0
2015-06-17 12:45:00,40.87,40.88,40.84,40.84,17921.0,22.6426,22.6481,22.626,22.626,17921.0
2015-06-17 12:50:00,40.85,40.86,40.82,40.82,12362.0,22.6315,22.6371,22.6149,22.6149,12362.0
2015-06-17 12:55:00,40.82,40.83,40.8,40.82,26011.0,22.6149,22.6204,22.6038,22.6149,26011.0
2015-06-17 13:00:00,40.82,40.84,40.81,40.83,22927.0,22.6149,22.626,22.6094,22.6204,22927.0
2015-06-17 13:05:00,40.82,40.84,40.82,40.82,11017.0,22.6149,22.626,22.6149,22.6149,11017.0
2015-06-17 13:10:00,40.82,40.85,40.82,40.85,14865.0,22.6149,22.6315,22.6149,22.6315,14865.0
2015-06-17 13:15:00,40.85,40.87,40.83,40.86,8953.0,22.6315,22.6426,22.6204,22.6371,8953.0
2015-06-17 13:20:00,40.86,40.88,40.85,40.87,10123.0,22.6371,22.6481,22.6315,22.6426,10123.0
2015-06-17 13:25:00,40.87,40.89,40.87,40.89,10376.0,22.6426,22.6537,22.6426,22.6537,10376.0
2015-06-17 13:30:00,40.89,40.91,40.88,40.91,19535.0,22.6537,22.6648,22.6481,22.6648,19535.0
2015-06-17 13:35:00,40.9,40.91,40.88,40.9,15227.0,22.6592,22.6648,22.6481,22.6592,15227.0
2015-06-17 13:40:00,40.9,40.9,40.87,40.89,72464.0,22.6592,22.6592,22.6426,22.6537,72464.0
2015-06-17 13:45:00,40.89,40.9,40.87,40.88,13757.0,22.6537,22.6592,22.6426,22.6481,13757.0
2015-06-17 13:50:00,40.88,40.96,40.88,40.96,29048.0,22.6481,22.6925,22.6481,22.6925,29048.0
2015-06-17 13:55:00,40.96,40.99,40.95,40.98,17035.0,22.6925,22.7091,22.6869,22.7035,17035.0
2015-06-17 14:00:00,40.97,41.18,40.85,41.12,75555.0,22.698,22.8143,22.6315,22.7811,75555.0
2015-06-17 14:05:00,41.12,41.16,41.04,41.13,25040.0,22.7811,22.8033,22.7368,22.7866,25040.0
2015-06-17 14:10:00,41.12,41.18,41.11,41.16,39386.0,22.7811,22.8143,22.7756,22.8033,39386.0
2015-06-17 14:15:00,41.17,41.21,41.06,41.07,28910.0,22.8088,22.831,22.7479,22.7534,28910.0
2015-06-17 14:20:00,41.06,41.07,41.01,41.04,19088.0,22.7479,22.7534,22.7202,22.7368,19088.0
2015-06-17 14:25:00,41.03,41.08,41.03,41.05,30489.0,22.7312,22.7589,22.7312,22.7423,30489.0
2015-06-17 14:30:00,41.05,41.14,41.05,41.13,24685.0,22.7423,22.7922,22.7423,22.7866,24685.0
2015-06-17 14:35:00,41.12,41.23,41.1,41.22,42951.0,22.7811,22.842,22.77,22.8365,42951.0
2015-06-17 14:40:00,41.22,41.29,41.21,41.26,43937.0,22.8365,22.8753,22.831,22.8587,43937.0
2015-06-17 14:45:00,41.27,41.34,41.27,41.31,36447.0,22.8642,22.903,22.8642,22.8864,36447.0
2015-06-17 14:50:00,41.3,41.33,41.28,41.33,36509.0,22.8808,22.8974,22.8697,22.8974,36509.0
2015-06-17 14:55:00,41.33,41.34,41.3,41.32,14763.0,22.8974,22.903,22.8808,22.8919,14763.0
2015-06-17 15:00:00,41.32,41.33,41.29,41.3,61996.0,22.8919,22.8974,22.8753,22.8808,61996.0
2015-06-17 15:05:00,41.3,41.3,41.27,41.27,11193.0,22.8808,22.8808,22.8642,22.8642,11193.0
2015-06-17 15:10:00,41.27,41.29,41.26,41.27,16084.0,22.8642,22.8753,22.8587,22.8642,16084.0
2015-06-17 15:15:00,41.27,41.31,41.26,41.3,26376.0,22.8642,22.8864,22.8587,22.8808,26376.0
2015-06-17 15:20:00,41.3,41.32,41.29,41.3,22295.0,22.8808,22.8919,22.8753,22.8808,22295.0
2015-06-17 15:25:00,41.3,41.32,41.29,41.3,43461.0,22.8808,22.8919,22.8753,22.8808,43461.0
2015-06-17 15:30:00,41.31,41.31,41.27,41.29,17621.0,22.8864,22.8864,22.8642,22.8753,17621.0
2015-06-17 15:35:00,41.28,41.3,41.27,41.27,33600.0,22.8697,22.8808,22.8642,22.8642,33600.0
2015-06-17 15:40:00,41.27,41.27,41.23,41.25,50968.0,22.8642,22.8642,22.842,22.8531,50968.0
2015-06-17 15:45:00,41.25,41.25,41.22,41.22,26208.0,22.8531,22.8531,22.8365,22.8365,26208.0
2015-06-17 15:50:00,41.22,41.26,41.22,41.24,69880.0,22.8365,22.8587,22.8365,22.8476,69880.0
2015-06-17 15:55:00,41.24,41.24,41.21,41.23,82546.0,22.8476,22.8476,22.831,22.842,82546.0
2015-06-18 09:30:00,41.3,41.4,41.24,41.3,170195.0,22.8808,22.9362,22.8476,22.8808,170195.0
2015-06-18 09:35:00,41.31,41.33,41.21,41.27,62252.0,22.8864,22.8974,22.831,22.8642,62252.0
2015-06-18 09:40:00,41.27,41.27,41.19,41.25,44975.0,22.8642,22.8642,22.8199,22.8531,44975.0
2015-06-18 09:45:00,41.26,41.34,41.26,41.33,56305.0,22.8587,22.903,22.8587,22.8974,56305.0
2015-06-18 09:50:00,41.33,41.35,41.28,41.31,48059.0,22.8974,22.9085,22.8697,22.8864,48059.0
2015-06-18 09:55:00,41.3,41.33,41.26,41.33,22658.0,22.8808,22.8974,22.8587,22.8974,22658.0
2015-06-18 10:00:00,41.33,41.38,41.31,41.35,52347.0,22.8974,22.9251,22.8864,22.9085,52347.0
2015-06-18 10:05:00,41.34,41.46,41.34,41.41,77502.0,22.903,22.9695,22.903,22.9418,77502.0
2015-06-18 10:10:00,41.41,41.44,41.38,41.42,84942.0,22.9418,22.9584,22.9251,22.9473,84942.0
2015-06-18 10:15:00,41.42,41.43,41.33,41.34,65536.0,22.9473,22.9529,22.8974,22.903,65536.0
2015-06-18 10:20:00,41.34,41.35,41.29,41.35,27916.0,22.903,22.9085,22.8753,22.9085,27916.0
2015-06-18 10:25:00,41.35,41.37,41.28,41.29,23541.0,22.9085,22.9196,22.8697,22.8753,23541.0
2015-06-18 10:30:00,41.3,41.33,41.26,41.32,33407.0,22.8808,22.8974,22.8587,22.8919,33407.0
2015-06-18 10:35:00,41.32,41.33,41.25,41.28,19485.0,22.8919,22.8974,22.8531,22.8697,19485.0
2015-06-18 10:40:00,41.28,41.3,41.19,41.21,41247.0,22.8697,22.8808,22.8199,22.831,41247.0
2015-06-18 10:45:00,41.21,41.23,41.17,41.2,27408.0,22.831,22.842,22.8088,22.8254,27408.0
2015-06-18 10:50:00,41.19,41.26,41.19,41.25,20638.0,22.8199,22.8587,22.8199,22.8531,20638.0
2015-06-18 10:55:00,41.25,41.3,41.25,41.3,18277.0,22.8531,22.8808,22.8531,22.8808,18277.0
2015-06-18 11:00:00,41.32,41.33,41.29,41.32,23607.0,22.8919,22.8974,22.8753,22.8919,23607.0
2015-06-18 11:05:00,41.33,41.37,41.33,41.35,26432.0,22.8974,22.9196,22.8974,22.9085,26432.0
2015-06-18 11:10:00,41.34,41.37,41.33,41.35,26029.0,22.903,22.9196,22.8974,22.9085,26029.0
2015-06-18 11:15:00,41.36,41.36,41.28,41.31,27574.0,22.9141,22.9141,22.8697,22.8864,27574.0
2015-06-18 11:20:00,41.31,41.35,41.29,41.35,24925.0,22.8864,22.9085,22.8753,22.9085,24925.0
2015-06-18 11:25:00,41.35,41.42,41.34,41.41,40898.0,22.9085,22.9473,22.903,22.9418,40898.0
2015-06-18 11:30:00,41.42,41.46,41.37,41.45,50613.0,22.9473,22.9695,22.9196,22.9639,50613.0
2015-06-18 11:35:00,41.44,41.44,41.37,41.37,21414.0,22.9584,22.9584,22.9196,22.9196,21414.0
2015-06-18 11:40:00,41.37,41.42,41.37,41.41,17859.0,22.9196,22.9473,22.9196,22.9418,17859.0
2015-06-18 11:45:00,41.41,41.41,41.34,41.35,45554.0,22.9418,22.9418,22.903,22.9085,45554.0
2015-06-18 11:50:00,41.34,41.35,41.29,41.29,28667.0,22.903,22.9085,22.8753,22.8753,28667.0
2015-06-18 11:55:00,41.28,41.28,41.23,41.24,21510.0,22.8697,22.8697,22.842,22.8476,21510.0
2015-06-18 12:00:00,41.25,41.26,41.25,41.26,15204.0,22.8531,22.8587,22.8531,22.8587,15204.0
2015-06-18 12:05:00,41.25,41.26,41.23,41.25,21189.0,22.8531,22.8587,22.842,22.8531,21189.0
2015-06-18 12:10:00,41.24,41.28,41.24,41.28,6305.0,22.8476,22.8697,22.8476,22.8697,6305.0
2015-06-18 12:15:00,41.28,41.29,41.25,41.26,22165.0,22.8697,22.8753,22.8531,22.8587,22165.0
2015-06-18 12:20:00,41.26,41.49,41.26,41.49,68717.0,22.8587,22.9861,22.8587,22.9861,68717.0
2015-06-18 12:25:00,41.49,41.5,41.42,41.46,39963.0,22.9861,22.9916,22.9473,22.9695,39963.0
2015-06-18 12:30:00,41.46,41.54,41.45,41.54,73000.0,22.9695,23.0138,22.9639,23.0138,73000.0
2015-06-18 12:35:00,41.53,41.59,41.46,41.48,68538.0,23.0083,23.0415,22.9695,22.9806,68538.0
2015-06-18 12:40:00,41.49,41.51,41.45,41.47,22249.0,22.9861,22.9972,22.9639,22.975,22249.0
2015-06-18 12:45:00,41.47,41.49,41.46,41.48,13472.0,22.975,22.9861,22.9695,22.9806,13472.0
2015-06-18 12:50:00,41.47,41.5,41.47,41.47,8450.0,22.975,22.9916,22.975,22.975,8450.0
2015-06-18 12:55:00,41.46,41.46,41.4,41.4,48144.0,22.9695,22.9695,22.9362,22.9362,48144.0
2015-06-18 13:00:00,41.4,41.42,41.38,41.41,62979.0,22.9362,22.9473,22.9251,22.9418,62979.0
2015-06-18 13:05:00,41.41,41.41,41.32,41.32,14419.0,22.9418,22.9418,22.8919,22.8919,14419.0
2015-06-18 13:10:00,41.32,41.35,41.32,41.33,13039.0,22.8919,22.9085,22.8919,22.8974,13039.0
2015-06-18 13:15:00,41.32,41.33,41.28,41.28,13916.0,22.8919,22.8974,22.8697,22.8697,13916.0
2015-06-18 13:20:00,41.28,41.29,41.25,41.27,16814.0,22.8697,22.8753,22.8531,22.8642,16814.0
2015-06-18 13:25:00,41.27,41.3,41.26,41.3,11582.0,22.8642,22.8808,22.8587,22.8808,11582.0
2015-06-18 13:30:00,41.3,41.31,41.26,41.27,94111.0,22.8808,22.8864,22.8587,22.8642,94111.0
2015-06-18 13:35:00,41.27,41.3,41.27,41.27,20640.0,22.8642,22.8808,22.8642,22.8642,20640.0
2015-06-18 13:40:00,41.28,41.3,41.27,41.3,23848.0,22.8697,22.8808,22.8642,22.8808,23848.0
2015-06-18 13:45:00,41.3,41.32,41.29,41.29,10248.0,22.8808,22.8919,22.8753,22.8753,10248.0
2015-06-18 13:50:00,41.29,41.32,41.29,41.3,10141.0,22.8753,22.8919,22.8753,22.8808,10141.0
2015-06-18 13:55:00,41.31,41.33,41.3,41.3,22070.0,22.8864,22.8974,22.8808,22.8808,22070.0
2015-06-18 14:00:00,41.31,41.31,41.26,41.29,22936.0,22.8864,22.8864,22.8587,22.8753,22936.0
2015-06-18 14:05:00,41.29,41.3,41.26,41.28,13504.0,22.8753,22.8808,22.8587,22.8697,13504.0
2015-06-18 14:10:00,41.27,41.29,41.27,41.28,6926.0,22.8642,22.8753,22.8642,22.8697,6926.0
2015-06-18 14:15:00,41.29,41.31,41.28,41.31,15774.0,22.8753,22.8864,22.8697,22.8864,15774.0
2015-06-18 14:20:00,41.31,41.37,41.31,41.36,19846.0,22.8864,22.9196,22.8864,22.9141,19846.0
2015-06-18 14:25:00,41.37,41.37,41.33,41.35,16174.0,22.9196,22.9196,22.8974,22.9085,16174.0
2015-06-18 14:30:00,41.34,41.36,41.32,41.35,12766.0,22.903,22.9141,22.8919,22.9085,12766.0
2015-06-18 14:35:00,41.35,41.37,41.33,41.36,13329.0,22.9085,22.9196,22.8974,22.9141,13329.0
2015-06-18 14:40:00,41.36,41.37,41.33,41.34,11252.0,22.9141,22.9196,22.8974,22.903,11252.0
2015-06-18 14:45:00,41.34,41.36,41.32,41.34,19485.0,22.903,22.9141,22.8919,22.903,19485.0
2015-06-18 14:50:00,41.34,41.35,41.32,41.33,17703.0,22.903,22.9085,22.8919,22.8974,17703.0
2015-06-18 14:55:00,41.33,41.33,41.3,41.32,30807.0,22.8974,22.8974,22.8808,22.8919,30807.0
2015-06-18 15:00:00,41.32,41.33,41.29,41.29,15318.0,22.8919,22.8974,22.8753,22.8753,15318.0
2015-06-18 15:05:00,41.3,41.3,41.27,41.29,13372.0,22.8808,22.8808,22.8642,22.8753,13372.0
2015-06-18 15:10:00,41.29,41.31,41.28,41.29,31186.0,22.8753,22.8864,22.8697,22.8753,31186.0
2015-06-18 15:15:00,41.29,41.31,41.28,41.3,51413.0,22.8753,22.8864,22.8697,22.8808,51413.0
2015-06-18 15:20:00,41.3,41.32,41.3,41.3,39684.0,22.8808,22.8919,22.8808,22.8808,39684.0
2015-06-18 15:25:00,41.3,41.36,41.3,41.34,37358.0,22.8808,22.9141,22.8808,22.903,37358.0
2015-06-18 15:30:00,41.34,41.37,41.33,41.34,44847.0,22.903,22.9196,22.8974,22.903,44847.0
2015-06-18 15:35:00,41.35,41.36,41.31,41.32,28420.0,22.9085,22.9141,22.8864,22.8919,28420.0
2015-06-18 15:40:00,41.32,41.34,41.32,41.32,37527.0,22.8919,22.903,22.8919,22.8919,37527.0
2015-06-18 15:45:00,41.32,41.32,41.29,41.29,49004.0,22.8919,22.8919,22.8753,22.8753,49004.0
2015-06-18 15:50:00,41.28,41.29,41.27,41.28,60670.0,22.8697,22.8753,22.8642,22.8697,60670.0
2015-06-18 15:55:00,41.28,41.29,41.27,41.27,77247.0,22.8697,22.8753,22.8642,22.8642,77247.0
2015-06-19 09:30:00,41.21,41.29,41.16,41.28,148187.0,22.831,22.8753,22.8033,22.8697,148187.0
2015-06-19 09:35:00,41.29,41.37,41.27,41.3,88430.0,22.8753,22.9196,22.8642,22.8808,88430.0
2015-06-19 09:40:00,41.29,41.32,41.24,41.32,54358.0,22.8753,22.8919,22.8476,22.8919,54358.0
2015-06-19 09:45:00,41.32,41.34,41.25,41.26,70402.0,22.8919,22.903,22.8531,22.8587,70402.0
2015-06-19 09:50:00,41.25,41.31,41.24,41.28,37966.0,22.8531,22.8864,22.8476,22.8697,37966.0
2015-06-19 09:55:00,41.29,41.31,41.23,41.24,60781.0,22.8753,22.8864,22.842,22.8476,60781.0
2015-06-19 10:00:00,41.22,41.28,41.21,41.27,54298.0,22.8365,22.8697,22.831,22.8642,54298.0
2015-06-19 10:05:00,41.27,41.32,41.23,41.26,26686.0,22.8642,22.8919,22.842,22.8587,26686.0
2015-06-19 10:10:00,41.26,41.28,41.23,41.27,11403.0,22.8587,22.8697,22.842,22.8642,11403.0
2015-06-19 10:15:00,41.27,41.28,41.24,41.25,16429.0,22.8642,22.8697,22.8476,22.8531,16429.0
2015-06-19 10:20:00,41.25,41.31,41.24,41.27,30276.0,22.8531,22.8864,22.8476,22.8642,30276.0
2015-06-19 10:25:00,41.28,41.28,41.23,41.25,24459.0,22.8697,22.8697,22.842,22.8531,24459.0
2015-06-19 10:30:00,41.25,41.26,41.18,41.18,20256.0,22.8531,22.8587,22.8143,22.8143,20256.0
2015-06-19 10:35:00,41.18,41.27,41.18,41.2,80127.0,22.8143,22.8642,22.8143,22.8254,80127.0
2015-06-19 10:40:00,41.2,41.26,41.19,41.22,36164.0,22.8254,22.8587,22.8199,22.8365,36164.0
2015-06-19 10:45:00,41.22,41.24,41.2,41.24,24639.0,22.8365,22.8476,22.8254,22.8476,24639.0
2015-06-19 10:50:00,41.25,41.25,41.22,41.25,19629.0,22.8531,22.8531,22.8365,22.8531,19629.0
2015-06-19 10:55:00,41.25,41.27,41.24,41.25,26377.0,22.8531,22.8642,22.8476,22.8531,26377.0
2015-06-19 11:00:00,41.24,41.28,41.23,41.27,17230.0,22.8476,22.8697,22.842,22.8642,17230.0
2015-06-19 11:05:00,41.28,41.3,41.25,41.3,28800.0,22.8697,22.8808,22.8531,22.8808,28800.0
2015-06-19 11:10:00,41.3,41.3,41.26,41.28,14665.0,22.8808,22.8808,22.8587,22.8697,14665.0
2015-06-19 11:15:00,41.28,41.29,41.27,41.28,16358.0,22.8697,22.8753,22.8642,22.8697,16358.0
2015-06-19 11:20:00,41.28,41.28,41.23,41.26,16015.0,22.8697,22.8697,22.842,22.8587,16015.0
2015-06-19 11:25:00,41.26,41.27,41.14,41.18,88204.0,22.8587,22.8642,22.7922,22.8143,88204.0
2015-06-19 11:30:00,41.18,41.19,41.11,41.13,77418.0,22.8143,22.8199,22.7756,22.7866,77418.0
2015-06-19 11:35:00,41.13,41.14,41.1,41.11,73843.0,22.7866,22.7922,22.77,22.7756,73843.0
2015-06-19 11:40:00,41.11,41.11,41.06,41.06,15852.0,22.7756,22.7756,22.7479,22.7479,15852.0
2015-06-19 11:45:00,41.06,41.07,41.02,41.05,44078.0,22.7479,22.7534,22.7257,22.7423,44078.0
2015-06-19 11:50:00,41.06,41.09,41.05,41.09,19286.0,22.7479,22.7645,22.7423,22.7645,19286.0
2015-06-19 11:55:00,41.08,41.12,41.08,41.12,10301.0,22.7589,22.7811,22.7589,22.7811,10301.0
2015-06-19 12:00:00,41.11,41.12,41.09,41.09,17064.0,22.7756,22.7811,22.7645,22.7645,17064.0
2015-06-19 12:05:00,41.09,41.09,41.06,41.08,14950.0,22.7645,22.7645,22.7479,22.7589,14950.0
2015-06-19 12:10:00,41.08,41.11,41.07,41.09,46499.0,22.7589,22.7756,22.7534,22.7645,46499.0
2015-06-19 12:15:00,41.1,41.1,41.09,41.09,2993.0,22.77,22.77,22.7645,22.7645,2993.0
2015-06-19 12:20:00,41.09,41.1,41.09,41.09,13919.0,22.7645,22.77,22.7645,22.7645,13919.0
2015-06-19 12:25:00,41.09,41.12,41.09,41.11,85393.0,22.7645,22.7811,22.7645,22.7756,85393.0
2015-06-19 12:30:00,41.12,41.13,41.1,41.11,33575.0,22.7811,22.7866,22.77,22.7756,33575.0
2015-06-19 12:35:00,41.12,41.14,41.11,41.14,17853.0,22.7811,22.7922,22.7756,22.7922,17853.0
2015-06-19 12:40:00,41.14,41.18,41.14,41.16,21403.0,22.7922,22.8143,22.7922,22.8033,21403.0
2015-06-19 12:45:00,41.16,41.18,41.15,41.17,30455.0,22.8033,22.8143,22.7977,22.8088,30455.0
2015-06-19 12:50:00,41.16,41.17,41.15,41.17,7968.0,22.8033,22.8088,22.7977,22.8088,7968.0
2015-06-19 12:55:00,41.16,41.19,41.16,41.19,12412.0,22.8033,22.8199,22.8033,22.8199,12412.0
2015-06-19 13:00:00,41.19,41.2,41.17,41.18,26514.0,22.8199,22.8254,22.8088,22.8143,26514.0
2015-06-19 13:05:00,41.17,41.17,41.15,41.15,8519.0,22.8088,22.8088,22.7977,22.7977,8519.0
2015-06-19 13:10:00,41.16,41.16,41.15,41.16,8521.0,22.8033,22.8033,22.7977,22.8033,8521.0
2015-06-19 13:15:00,41.16,41.17,41.15,41.16,12216.0,22.8033,22.8088,22.7977,22.8033,12216.0
2015-06-19 13:20:00,41.15,41.17,41.15,41.17,11078.0,22.7977,22.8088,22.7977,22.8088,11078.0
2015-06-19 13:25:00,41.18,41.19,41.18,41.19,7456.0,22.8143,22.8199,22.8143,22.8199,7456.0
2015-06-19 13:30:00,41.18,41.19,41.16,41.16,20720.0,22.8143,22.8199,22.8033,22.8033,20720.0
2015-06-19 13:35:00,41.16,41.17,41.15,41.16,21054.0,22.8033,22.8088,22.7977,22.8033,21054.0
2015-06-19 13:40:00,41.16,41.17,41.15,41.15,31270.0,22.8033,22.8088,22.7977,22.7977,31270.0
2015-06-19 13:45:00,41.15,41.16,41.15,41.16,15659.0,22.7977,22.8033,22.7977,22.8033,15659.0
2015-06-19 13:50:00,41.15,41.19,41.15,41.19,31685.0,22.7977,22.8199,22.7977,22.8199,31685.0
2015-06-19 13:55:00,41.19,41.2,41.18,41.18,27948.0,22.8199,22.8254,22.8143,22.8143,27948.0
2015-06-19 14:00:00,41.18,41.2,41.17,41.18,21267.0,22.8143,22.8254,22.8088,22.8143,21267.0
2015-06-19 14:05:00,41.18,41.2,41.17,41.2,10304.0,22.8143,22.8254,22.8088,22.8254,10304.0
2015-06-19 14:10:00,41.2,41.2,41.17,41.18,28535.0,22.8254,22.8254,22.8088,22.8143,28535.0
2015-06-19 14:15:00,41.18,41.21,41.17,41.2,17733.0,22.8143,22.831,22.8088,22.8254,17733.0
2015-06-19 14:20:00,41.21,41.21,41.2,41.2,22796.0,22.831,22.831,22.8254,22.8254,22796.0
2015-06-19 14:25:00,41.2,41.21,41.19,41.2,19892.0,22.8254,22.831,22.8199,22.8254,19892.0
2015-06-19 14:30:00,41.2,41.2,41.17,41.17,18013.0,22.8254,22.8254,22.8088,22.8088,18013.0
2015-06-19 14:35:00,41.17,41.18,41.15,41.16,13312.0,22.8088,22.8143,22.7977,22.8033,13312.0
2015-06-19 14:40:00,41.16,41.18,41.15,41.17,18365.0,22.8033,22.8143,22.7977,22.8088,18365.0
2015-06-19 14:45:00,41.16,41.18,41.15,41.16,28726.0,22.8033,22.8143,22.7977,22.8033,28726.0
2015-06-19 14:50:00,41.16,41.16,41.13,41.14,15482.0,22.8033,22.8033,22.7866,22.7922,15482.0
2015-06-19 14:55:00,41.15,41.15,41.14,41.14,12600.0,22.7977,22.7977,22.7922,22.7922,12600.0
2015-06-19 15:00:00,41.15,41.16,41.13,41.14,30740.0,22.7977,22.8033,22.7866,22.7922,30740.0
2015-06-19 15:05:00,41.13,41.14,41.12,41.12,16680.0,22.7866,22.7922,22.7811,22.7811,16680.0
2015-06-19 15:10:00,41.12,41.15,41.12,41.13,27679.0,22.7811,22.7977,22.7811,22.7866,27679.0
2015-06-19 15:15:00,41.13,41.14,41.11,41.13,38700.0,22.7866,22.7922,22.7756,22.7866,38700.0
2015-06-19 15:20:00,41.14,41.14,41.1,41.11,22090.0,22.7922,22.7922,22.77,22.7756,22090.0
2015-06-19 15:25:00,41.11,41.12,41.1,41.1,28298.0,22.7756,22.7811,22.77,22.77,28298.0
2015-06-19 15:30:00,41.11,41.13,41.09,41.13,34966.0,22.7756,22.7866,22.7645,22.7866,34966.0
2015-06-19 15:35:00,41.13,41.14,41.1,41.13,45779.0,22.7866,22.7922,22.77,22.7866,45779.0
2015-06-19 15:40:00,41.13,41.15,41.12,41.13,50505.0,22.7866,22.7977,22.7811,22.7866,50505.0
2015-06-19 15:45:00,41.14,41.2,41.14,41.2,115696.0,22.7922,22.8254,22.7922,22.8254,115696.0
2015-06-19 15:50:00,41.19,41.21,41.19,41.21,111710.0,22.8199,22.831,22.8199,22.831,111710.0
2015-06-19 15:55:00,41.2,41.2,41.14,41.15,239089.0,22.8254,22.8254,22.7922,22.7977,239089.0
2015-06-22 09:30:00,41.49,41.5,41.34,41.41,140801.0,22.9861,22.9916,22.903,22.9418,140801.0
2015-06-22 09:35:00,41.41,41.46,41.37,41.46,81977.0,22.9418,22.9695,22.9196,22.9695,81977.0
2015-06-22 09:40:00,41.46,41.5,41.44,41.49,71054.0,22.9695,22.9916,22.9584,22.9861,71054.0
2015-06-22 09:45:00,41.49,41.55,41.47,41.55,89541.0,22.9861,23.0193,22.975,23.0193,89541.0
2015-06-22 09:50:00,41.55,41.63,41.54,41.61,115656.0,23.0193,23.0637,23.0138,23.0526,115656.0
2015-06-22 09:55:00,41.62,41.65,41.62,41.63,34857.0,23.0581,23.0747,23.0581,23.0637,34857.0
2015-06-22 10:00:00,41.63,41.65,41.57,41.58,121103.0,23.0637,23.0747,23.0304,23.036,121103.0
2015-06-22 10:05:00,41.58,41.66,41.54,41.55,54303.0,23.036,23.0803,23.0138,23.0193,54303.0
2015-06-22 10:10:00,41.54,41.55,41.47,41.51,49705.0,23.0138,23.0193,22.975,22.9972,49705.0
2015-06-22 10:15:00,41.5,41.52,41.47,41.5,32790.0,22.9916,23.0027,22.975,22.9916,32790.0
2015-06-22 10:20:00,41.49,41.54,41.48,41.5,35539.0,22.9861,23.0138,22.9806,22.9916,35539.0
2015-06-22 10:25:00,41.5,41.52,41.47,41.48,22044.0,22.9916,23.0027,22.975,22.9806,22044.0
2015-06-22 10:30:00,41.48,41.52,41.46,41.51,16224.0,22.9806,23.0027,22.9695,22.9972,16224.0
2015-06-22 10:35:00,41.52,41.63,41.51,41.63,36976.0,23.0027,23.0637,22.9972,23.0637,36976.0
2015-06-22 10:40:00,41.63,41.66,41.61,41.61,57151.0,23.0637,23.0803,23.0526,23.0526,57151.0
2015-06-22 10:45:00,41.61,41.62,41.55,41.57,54815.0,23.0526,23.0581,23.0193,23.0304,54815.0
2015-06-22 10:50:00,41.57,41.59,41.53,41.56,27161.0,23.0304,23.0415,23.0083,23.0249,27161.0
2015-06-22 10:55:00,41.57,41.67,41.57,41.67,48993.0,23.0304,23.0858,23.0304,23.0858,48993.0
2015-06-22 11:00:00,41.66,41.67,41.6,41.66,49797.0,23.0803,23.0858,23.047,23.0803,49797.0
2015-06-22 11:05:00,41.66,41.67,41.62,41.62,86507.0,23.0803,23.0858,23.0581,23.0581,86507.0
2015-06-22 11:10:00,41.62,41.65,41.62,41.64,39408.0,23.0581,23.0747,23.0581,23.0692,39408.0
2015-06-22 11:15:00,41.65,41.69,41.64,41.69,78379.0,23.0747,23.0969,23.0692,23.0969,78379.0
2015-06-22 11:20:00,41.69,41.74,41.68,41.73,75385.0,23.0969,23.1246,23.0914,23.1191,75385.0
2015-06-22 11:25:00,41.73,41.73,41.65,41.7,60089.0,23.1191,23.1191,23.0747,23.1024,60089.0
2015-06-22 11:30:00,41.69,41.76,41.68,41.75,119507.0,23.0969,23.1357,23.0914,23.1301,119507.0
2015-06-22 11:35:00,41.74,41.74,41.63,41.64,55319.0,23.1246,23.1246,23.0637,23.0692,55319.0
2015-06-22 11:40:00,41.63,41.65,41.61,41.63,34870.0,23.0637,23.0747,23.0526,23.0637,34870.0
2015-06-22 11:45:00,41.62,41.66,41.62,41.65,39725.0,23.0581,23.0803,23.0581,23.0747,39725.0
2015-06-22 11:50:00,41.65,41.67,41.62,41.62,39039.0,23.0747,23.0858,23.0581,23.0581,39039.0
2015-06-22 11:55:00,41.62,41.65,41.6,41.61,25005.0,23.0581,23.0747,23.047,23.0526,25005.0
2015-06-22 12:00:00,41.61,41.67,41.6,41.64,31804.0,23.0526,23.0858,23.047,23.0692,31804.0
2015-06-22 12:05:00,41.63,41.63,41.58,41.59,11628.0,23.0637,23.0637,23.036,23.0415,11628.0
2015-06-22 12:10:00,41.58,41.61,41.56,41.56,16841.0,23.036,23.0526,23.0249,23.0249,16841.0
2015-06-22 12:15:00,41.57,41.6,41.57,41.58,9459.0,23.0304,23.047,23.0304,23.036,9459.0
2015-06-22 12:20:00,41.58,41.59,41.53,41.55,52792.0,23.036,23.0415,23.0083,23.0193,52792.0
2015-06-22 12:25:00,41.55,41.55,41.53,41.55,7567.0,23.0193,23.0193,23.0083,23.0193,7567.0
2015-06-22 12:30:00,41.54,41.55,41.53,41.53,9583.0,23.0138,23.0193,23.0083,23.0083,9583.0
2015-06-22 12:35:00,41.53,41.55,41.53,41.55,42269.0,23.0083,23.0193,23.0083,23.0193,42269.0
2015-06-22 12:40:00,41.56,41.56,41.55,41.56,18158.0,23.0249,23.0249,23.0193,23.0249,18158.0
2015-06-22 12:45:00,41.56,41.6,41.55,41.6,33906.0,23.0249,23.047,23.0193,23.047,33906.0
2015-06-22 12:50:00,41.59,41.62,41.59,41.61,18342.0,23.0415,23.0581,23.0415,23.0526,18342.0
2015-06-22 12:55:00,41.62,41.62,41.61,41.61,9900.0,23.0581,23.0581,23.0526,23.0526,9900.0
2015-06-22 13:00:00,41.62,41.62,41.61,41.61,13770.0,23.0581,23.0581,23.0526,23.0526,13770.0
2015-06-22 13:05:00,41.62,41.63,41.61,41.63,17747.0,23.0581,23.0637,23.0526,23.0637,17747.0
2015-06-22 13:10:00,41.63,41.63,41.58,41.59,11595.0,23.0637,23.0637,23.036,23.0415,11595.0
2015-06-22 13:15:00,41.58,41.6,41.57,41.59,14236.0,23.036,23.047,23.0304,23.0415,14236.0
2015-06-22 13:20:00,41.59,41.6,41.58,41.58,14212.0,23.0415,23.047,23.036,23.036,14212.0
2015-06-22 13:25:00,41.58,41.58,41.56,41.56,11058.0,23.036,23.036,23.0249,23.0249,11058.0
2015-06-22 13:30:00,41.56,41.58,41.55,41.55,33654.0,23.0249,23.036,23.0193,23.0193,33654.0
2015-06-22 13:35:00,41.56,41.56,41.54,41.55,20553.0,23.0249,23.0249,23.0138,23.0193,20553.0
2015-06-22 13:40:00,41.55,41.55,41.51,41.51,18003.0,23.0193,23.0193,22.9972,22.9972,18003.0
2015-06-22 13:45:00,41.52,41.54,41.51,41.54,15738.0,23.0027,23.0138,22.9972,23.0138,15738.0
2015-06-22 13:50:00,41.54,41.58,41.53,41.57,36856.0,23.0138,23.036,23.0083,23.0304,36856.0
2015-06-22 13:55:00,41.56,41.58,41.55,41.57,10110.0,23.0249,23.036,23.0193,23.0304,10110.0
2015-06-22 14:00:00,41.58,41.6,41.57,41.59,16778.0,23.036,23.047,23.0304,23.0415,16778.0
2015-06-22 14:05:00,41.6,41.6,41.58,41.6,13978.0,23.047,23.047,23.036,23.047,13978.0
2015-06-22 14:10:00,41.6,41.6,41.58,41.59,14370.0,23.047,23.047,23.036,23.0415,14370.0
2015-06-22 14:15:00,41.6,41.64,41.59,41.63,31544.0,23.047,23.0692,23.0415,23.0637,31544.0
2015-06-22 14:20:00,41.62,41.64,41.61,41.62,14229.0,23.0581,23.0692,23.0526,23.0581,14229.0
2015-06-22 14:25:00,41.63,41.63,41.6,41.63,18774.0,23.0637,23.0637,23.047,23.0637,18774.0
2015-06-22 14:30:00,41.62,41.62,41.59,41.62,46115.0,23.0581,23.0581,23.0415,23.0581,46115.0
2015-06-22 14:35:00,41.61,41.65,41.61,41.63,23203.0,23.0526,23.0747,23.0526,23.0637,23203.0
2015-06-22 14:40:00,41.63,41.64,41.6,41.61,16758.0,23.0637,23.0692,23.047,23.0526,16758.0
2015-06-22 14:45:00,41.6,41.63,41.59,41.59,32443.0,23.047,23.0637,23.0415,23.0415,32443.0
2015-06-22 14:50:00,41.59,41.64,41.59,41.63,12278.0,23.0415,23.0692,23.0415,23.0637,12278.0
2015-06-22 14:55:00,41.63,41.63,41.61,41.62,31121.0,23.0637,23.0637,23.0526,23.0581,31121.0
2015-06-22 15:00:00,41.62,41.62,41.61,41.61,8471.0,23.0581,23.0581,23.0526,23.0526,8471.0
2015-06-22 15:05:00,41.61,41.62,41.59,41.61,20661.0,23.0526,23.0581,23.0415,23.0526,20661.0
2015-06-22 15:10:00,41.61,41.62,41.6,41.6,11436.0,23.0526,23.0581,23.047,23.047,11436.0
2015-06-22 15:15:00,41.6,41.6,41.57,41.58,23847.0,23.047,23.047,23.0304,23.036,23847.0
2015-06-22 15:20:00,41.57,41.58,41.56,41.58,16437.0,23.0304,23.036,23.0249,23.036,16437.0
2015-06-22 15:25:00,41.58,41.59,41.54,41.54,31427.0,23.036,23.0415,23.0138,23.0138,31427.0
2015-06-22 15:30:00,41.54,41.55,41.53,41.54,57837.0,23.0138,23.0193,23.0083,23.0138,57837.0
2015-06-22 15:35:00,41.53,41.54,41.52,41.53,46572.0,23.0083,23.0138,23.0027,23.0083,46572.0
2015-06-22 15:40:00,41.53,41.55,41.53,41.54,42580.0,23.0083,23.0193,23.0083,23.0138,42580.0
2015-06-22 15:45:00,41.53,41.54,41.53,41.53,67326.0,23.0083,23.0138,23.0083,23.0083,67326.0
2015-06-22 15:50:00,41.53,41.55,41.53,41.54,76325.0,23.0083,23.0193,23.0083,23.0138,76325.0
2015-06-22 15:55:00,41.54,41.55,41.52,41.53,213310.0,23.0138,23.0193,23.0027,23.0083,213310.0
2015-06-23 09:30:00,41.33,41.41,41.33,41.36,131378.0,22.8974,22.9418,22.8974,22.9141,131378.0
2015-06-23 09:35:00,41.36,41.48,41.35,41.46,75243.0,22.9141,22.9806,22.9085,22.9695,75243.0
2015-06-23 09:40:00,41.46,41.46,41.39,41.45,45049.0,22.9695,22.9695,22.9307,22.9639,45049.0
2015-06-23 09:45:00,41.46,41.47,41.42,41.45,44889.0,22.9695,22.975,22.9473,22.9639,44889.0
2015-06-23 09:50:00,41.45,41.48,41.43,41.47,47397.0,22.9639,22.9806,22.9529,22.975,47397.0
2015-06-23 09:55:00,41.47,41.51,41.46,41.49,28255.0,22.975,22.9972,22.9695,22.9861,28255.0
2015-06-23 10:00:00,41.49,41.49,41.42,41.49,59795.0,22.9861,22.9861,22.9473,22.9861,59795.0
2015-06-23 10:05:00,41.49,41.5,41.44,41.45,29338.0,22.9861,22.9916,22.9584,22.9639,29338.0
2015-06-23 10:10:00,41.45,41.48,41.44,41.46,26591.0,22.9639,22.9806,22.9584,22.9695,26591.0
2015-06-23 10:15:00,41.45,41.53,41.45,41.51,57287.0,22.9639,23.0083,22.9639,22.9972,57287.0
2015-06-23 10:20:00,41.52,41.57,41.52,41.56,21799.0,23.0027,23.0304,23.0027,23.0249,21799.0
2015-06-23 10:25:00,41.56,41.58,41.53,41.58,26281.0,23.0249,23.036,23.0083,23.036,26281.0
2015-06-23 10:30:00,41.58,41.62,41.56,41.6,34136.0,23.036,23.0581,23.0249,23.047,34136.0
2015-06-23 10:35:00,41.59,41.61,41.55,41.55,31366.0,23.0415,23.0526,23.0193,23.0193,31366.0
2015-06-23 10:40:00,41.54,41.57,41.54,41.54,22774.0,23.0138,23.0304,23.0138,23.0138,22774.0
2015-06-23 10:45:00,41.55,41.58,41.54,41.55,16702.0,23.0193,23.036,23.0138,23.0193,16702.0
2015-06-23 10:50:00,41.57,41.57,41.52,41.55,20031.0,23.0304,23.0304,23.0027,23.0193,20031.0
2015-06-23 10:55:00,41.55,41.56,41.52,41.53,21965.0,23.0193,23.0249,23.0027,23.0083,21965.0
2015-06-23 11:00:00,41.54,41.56,41.52,41.54,20675.0,23.0138,23.0249,23.0027,23.0138,20675.0
2015-06-23 11:05:00,41.55,41.58,41.53,41.53,10595.0,23.0193,23.036,23.0083,23.0083,10595.0
2015-06-23 11:10:00,41.52,41.54,41.5,41.54,11387.0,23.0027,23.0138,22.9916,23.0138,11387.0
2015-06-23 11:15:00,41.54,41.57,41.52,41.56,20088.0,23.0138,23.0304,23.0027,23.0249,20088.0
2015-06-23 11:20:00,41.56,41.59,41.53,41.57,41675.0,23.0249,23.0415,23.0083,23.0304,41675.0
2015-06-23 11:25:00,41.58,41.58,41.53,41.57,24767.0,23.036,23.036,23.0083,23.0304,24767.0
2015-06-23 11:30:00,41.57,41.57,41.5,41.5,61705.0,23.0304,23.0304,22.9916,22.9916,61705.0
2015-06-23 11:35:00,41.51,41.53,41.5,41.5,10793.0,22.9972,23.0083,22.9916,22.9916,10793.0
2015-06-23 11:40:00,41.5,41.53,41.5,41.52,12880.0,22.9916,23.0083,22.9916,23.0027,12880.0
2015-06-23 11:45:00,41.52,41.56,41.52,41.55,10581.0,23.0027,23.0249,23.0027,23.0193,10581.0
2015-06-23 11:50:00,41.55,41.56,41.53,41.54,48896.0,23.0193,23.0249,23.0083,23.0138,48896.0
2015-06-23 11:55:00,41.54,41.54,41.52,41.52,14824.0,23.0138,23.0138,23.0027,23.0027,14824.0
2015-06-23 12:00:00,41.53,41.53,41.5,41.5,10476.0,23.0083,23.0083,22.9916,22.9916,10476.0
2015-06-23 12:05:00,41.5,41.5,41.48,41.48,10946.0,22.9916,22.9916,22.9806,22.9806,10946.0
2015-06-23 12:10:00,41.48,41.51,41.48,41.51,14410.0,22.9806,22.9972,22.9806,22.9972,14410.0
2015-06-23 12:15:00,41.51,41.52,41.5,41.51,16385.0,22.9972,23.0027,22.9916,22.9972,16385.0
2015-06-23 12:20:00,41.52,41.52,41.49,41.51,25754.0,23.0027,23.0027,22.9861,22.9972,25754.0
2015-06-23 12:25:00,41.51,41.54,41.5,41.53,21725.0,22.9972,23.0138,22.9916,23.0083,21725.0
2015-06-23 12:30:00,41.54,41.54,41.51,41.52,12145.0,23.0138,23.0138,22.9972,23.0027,12145.0
2015-06-23 12:35:00,41.52,41.52,41.5,41.51,29876.0,23.0027,23.0027,22.9916,22.9972,29876.0
2015-06-23 12:40:00,41.5,41.52,41.5,41.5,36060.0,22.9916,23.0027,22.9916,22.9916,36060.0
2015-06-23 12:45:00,41.5,41.51,41.49,41.5,15652.0,22.9916,22.9972,22.9861,22.9916,15652.0
2015-06-23 12:50:00,41.5,41.5,41.49,41.5,5385.0,22.9916,22.9916,22.9861,22.9916,5385.0
2015-06-23 12:55:00,41.49,41.5,41.49,41.49,8205.0,22.9861,22.9916,22.9861,22.9861,8205.0
2015-06-23 13:00:00,41.5,41.51,41.49,41.51,14438.0,22.9916,22.9972,22.9861,22.9972,14438.0
2015-06-23 13:05:00,41.5,41.54,41.49,41.54,18325.0,22.9916,23.0138,22.9861,23.0138,18325.0
2015-06-23 13:10:00,41.54,41.55,41.52,41.54,11190.0,23.0138,23.0193,23.0027,23.0138,11190.0
2015-06-23 13:15:00,41.54,41.54,41.53,41.53,9285.0,23.0138,23.0138,23.0083,23.0083,9285.0
2015-06-23 13:20:00,41.53,41.55,41.53,41.53,20427.0,23.0083,23.0193,23.0083,23.0083,20427.0
2015-06-23 13:25:00,41.54,41.54,41.5,41.5,23508.0,23.0138,23.0138,22.9916,22.9916,23508.0
2015-06-23 13:30:00,41.5,41.52,41.49,41.51,22765.0,22.9916,23.0027,22.9861,22.9972,22765.0
2015-06-23 13:35:00,41.52,41.53,41.5,41.52,31696.0,23.0027,23.0083,22.9916,23.0027,31696.0
2015-06-23 13:40:00,41.52,41.53,41.51,41.51,12978.0,23.0027,23.0083,22.9972,22.9972,12978.0
2015-06-23 13:45:00,41.52,41.54,41.51,41.53,29403.0,23.0027,23.0138,22.9972,23.0083,29403.0
2015-06-23 13:50:00,41.54,41.54,41.52,41.52,20194.0,23.0138,23.0138,23.0027,23.0027,20194.0
2015-06-23 13:55:00,41.53,41.55,41.52,41.54,21161.0,23.0083,23.0193,23.0027,23.0138,21161.0
2015-06-23 14:00:00,41.55,41.55,41.52,41.52,32560.0,23.0193,23.0193,23.0027,23.0027,32560.0
2015-06-23 14:05:00,41.52,41.54,41.52,41.54,21393.0,23.0027,23.0138,23.0027,23.0138,21393.0
2015-06-23 14:10:00,41.53,41.57,41.53,41.56,25341.0,23.0083,23.0304,23.0083,23.0249,25341.0
2015-06-23 14:15:00,41.55,41.57,41.54,41.55,29072.0,23.0193,23.0304,23.0138,23.0193,29072.0
2015-06-23 14:20:00,41.54,41.56,41.53,41.53,30266.0,23.0138,23.0249,23.0083,23.0083,30266.0
2015-06-23 14:25:00,41.54,41.55,41.52,41.53,25383.0,23.0138,23.0193,23.0027,23.0083,25383.0
2015-06-23 14:30:00,41.53,41.54,41.52,41.54,21609.0,23.0083,23.0138,23.0027,23.0138,21609.0
2015-06-23 14:35:00,41.54,41.55,41.52,41.55,29817.0,23.0138,23.0193,23.0027,23.0193,29817.0
2015-06-23 14:40:00,41.55,41.57,41.53,41.55,23663.0,23.0193,23.0304,23.0083,23.0193,23663.0
2015-06-23 14:45:00,41.54,41.55,41.53,41.54,12234.0,23.0138,23.0193,23.0083,23.0138,12234.0
2015-06-23 14:50:00,41.54,41.55,41.53,41.55,18975.0,23.0138,23.0193,23.0083,23.0193,18975.0
2015-06-23 14:55:00,41.54,41.55,41.53,41.54,33444.0,23.0138,23.0193,23.0083,23.0138,33444.0
2015-06-23 15:00:00,41.54,41.55,41.53,41.53,12698.0,23.0138,23.0193,23.0083,23.0083,12698.0
2015-06-23 15:05:00,41.53,41.53,41.5,41.5,24297.0,23.0083,23.0083,22.9916,22.9916,24297.0
2015-06-23 15:10:00,41.51,41.51,41.5,41.51,11273.0,22.9972,22.9972,22.9916,22.9972,11273.0
2015-06-23 15:15:00,41.51,41.53,41.5,41.51,39831.0,22.9972,23.0083,22.9916,22.9972,39831.0
2015-06-23 15:20:00,41.51,41.51,41.5,41.5,17568.0,22.9972,22.9972,22.9916,22.9916,17568.0
2015-06-23 15:25:00,41.5,41.51,41.48,41.48,33447.0,22.9916,22.9972,22.9806,22.9806,33447.0
2015-06-23 15:30:00,41.48,41.52,41.48,41.51,57387.0,22.9806,23.0027,22.9806,22.9972,57387.0
2015-06-23 15:35:00,41.52,41.58,41.51,41.55,126121.0,23.0027,23.036,22.9972,23.0193,126121.0
2015-06-23 15:40:00,41.56,41.56,41.55,41.56,28957.0,23.0249,23.0249,23.0193,23.0249,28957.0
2015-06-23 15:45:00,41.56,41.57,41.55,41.57,57759.0,23.0249,23.0304,23.0193,23.0304,57759.0
2015-06-23 15:50:00,41.57,41.57,41.55,41.56,97397.0,23.0304,23.0304,23.0193,23.0249,97397.0
2015-06-23 15:55:00,41.55,41.56,41.54,41.55,135599.0,23.0193,23.0249,23.0138,23.0193,135599.0
2015-06-24 09:30:00,41.29,41.61,41.29,41.59,276893.0,22.8753,23.0526,22.8753,23.0415,276893.0
2015-06-24 09:35:00,41.59,41.68,41.58,41.65,111380.0,23.0415,23.0914,23.036,23.0747,111380.0
2015-06-24 09:40:00,41.66,41.72,41.65,41.68,115942.0,23.0803,23.1135,23.0747,23.0914,115942.0
2015-06-24 09:45:00,41.68,41.75,41.68,41.75,135720.0,23.0914,23.1301,23.0914,23.1301,135720.0
2015-06-24 09:50:00,41.75,41.76,41.69,41.75,65992.0,23.1301,23.1357,23.0969,23.1301,65992.0
2015-06-24 09:55:00,41.76,41.79,41.75,41.78,74083.0,23.1357,23.1523,23.1301,23.1468,74083.0
2015-06-24 10:00:00,41.78,41.8,41.77,41.79,48984.0,23.1468,23.1578,23.1412,23.1523,48984.0
2015-06-24 10:05:00,41.79,41.85,41.78,41.79,72243.0,23.1523,23.1855,23.1468,23.1523,72243.0
2015-06-24 10:10:00,41.79,41.83,41.74,41.75,66013.0,23.1523,23.1745,23.1246,23.1301,66013.0
2015-06-24 10:15:00,41.75,41.78,41.74,41.76,53219.0,23.1301,23.1468,23.1246,23.1357,53219.0
2015-06-24 10:20:00,41.76,41.79,41.72,41.79,39668.0,23.1357,23.1523,23.1135,23.1523,39668.0
2015-06-24 10:25:00,41.79,41.81,41.77,41.81,38225.0,23.1523,23.1634,23.1412,23.1634,38225.0
2015-06-24 10:30:00,41.81,41.81,41.63,41.65,130462.0,23.1634,23.1634,23.0637,23.0747,130462.0
2015-06-24 10:35:00,41.66,41.72,41.65,41.7,82794.0,23.0803,23.1135,23.0747,23.1024,82794.0
2015-06-24 10:40:00,41.7,41.74,41.69,41.72,65485.0,23.1024,23.1246,23.0969,23.1135,65485.0
2015-06-24 10:45:00,41.72,41.76,41.69,41.73,83557.0,23.1135,23.1357,23.0969,23.1191,83557.0
2015-06-24 10:50:00,41.73,41.79,41.72,41.74,110782.0,23.1191,23.1523,23.1135,23.1246,110782.0
2015-06-24 10:55:00,41.73,41.75,41.7,41.75,49058.0,23.1191,23.1301,23.1024,23.1301,49058.0
2015-06-24 11:00:00,41.76,41.8,41.72,41.79,44449.0,23.1357,23.1578,23.1135,23.1523,44449.0
2015-06-24 11:05:00,41.79,41.83,41.78,41.83,80383.0,23.1523,23.1745,23.1468,23.1745,80383.0
2015-06-24 11:10:00,41.83,41.83,41.81,41.81,42702.0,23.1745,23.1745,23.1634,23.1634,42702.0
2015-06-24 11:15:00,41.81,41.83,41.8,41.83,72498.0,23.1634,23.1745,23.1578,23.1745,72498.0
2015-06-24 11:20:00,41.83,41.84,41.81,41.82,38580.0,23.1745,23.18,23.1634,23.1689,38580.0
2015-06-24 11:25:00,41.82,41.83,41.77,41.8,59793.0,23.1689,23.1745,23.1412,23.1578,59793.0
2015-06-24 11:30:00,41.8,41.81,41.7,41.71,136803.0,23.1578,23.1634,23.1024,23.108,136803.0
2015-06-24 11:35:00,41.7,41.71,41.69,41.71,42452.0,23.1024,23.108,23.0969,23.108,42452.0
2015-06-24 11:40:00,41.7,41.77,41.7,41.76,61800.0,23.1024,23.1412,23.1024,23.1357,61800.0
2015-06-24 11:45:00,41.76,41.77,41.71,41.72,25701.0,23.1357,23.1412,23.108,23.1135,25701.0
2015-06-24 11:50:00,41.72,41.73,41.7,41.71,23621.0,23.1135,23.1191,23.1024,23.108,23621.0
2015-06-24 11:55:00,41.72,41.75,41.71,41.73,24278.0,23.1135,23.1301,23.108,23.1191,24278.0
2015-06-24 12:00:00,41.74,41.74,41.71,41.73,25187.0,23.1246,23.1246,23.108,23.1191,25187.0
2015-06-24 12:05:00,41.72,41.75,41.71,41.75,94374.0,23.1135,23.1301,23.108,23.1301,94374.0
2015-06-24 12:10:00,41.74,41.77,41.72,41.75,31170.0,23.1246,23.1412,23.1135,23.1301,31170.0
2015-06-24 12:15:00,41.74,41.77,41.74,41.75,11265.0,23.1246,23.1412,23.1246,23.1301,11265.0
2015-06-24 12:20:00,41.75,41.76,41.71,41.72,45613.0,23.1301,23.1357,23.108,23.1135,45613.0
2015-06-24 12:25:00,41.73,41.73,41.72,41.72,11498.0,23.1191,23.1191,23.1135,23.1135,11498.0
2015-06-24 12:30:00,41.73,41.73,41.68,41.69,23197.0,23.1191,23.1191,23.0914,23.0969,23197.0
2015-06-24 12:35:00,41.7,41.73,41.69,41.73,25319.0,23.1024,23.1191,23.0969,23.1191,25319.0
2015-06-24 12:40:00,41.73,41.74,41.72,41.74,21685.0,23.1191,23.1246,23.1135,23.1246,21685.0
2015-06-24 12:45:00,41.73,41.75,41.69,41.7,23810.0,23.1191,23.1301,23.0969,23.1024,23810.0
2015-06-24 12:50:00,41.7,41.7,41.68,41.69,17460.0,23.1024,23.1024,23.0914,23.0969,17460.0
2015-06-24 12:55:00,41.69,41.7,41.67,41.69,22245.0,23.0969,23.1024,23.0858,23.0969,22245.0
2015-06-24 13:00:00,41.69,41.7,41.66,41.7,22013.0,23.0969,23.1024,23.0803,23.1024,22013.0
2015-06-24 13:05:00,41.69,41.73,41.69,41.73,32109.0,23.0969,23.1191,23.0969,23.1191,32109.0
2015-06-24 13:10:00,41.72,41.75,41.72,41.75,18973.0,23.1135,23.1301,23.1135,23.1301,18973.0
2015-06-24 13:15:00,41.75,41.75,41.72,41.73,26772.0,23.1301,23.1301,23.1135,23.1191,26772.0
2015-06-24 13:20:00,41.74,41.78,41.73,41.76,120880.0,23.1246,23.1468,23.1191,23.1357,120880.0
2015-06-24 13:25:00,41.76,41.76,41.71,41.73,31668.0,23.1357,23.1357,23.108,23.1191,31668.0
2015-06-24 13:30:00,41.73,41.73,41.7,41.72,31807.0,23.1191,23.1191,23.1024,23.1135,31807.0
2015-06-24 13:35:00,41.71,41.72,41.7,41.71,18242.0,23.108,23.1135,23.1024,23.108,18242.0
2015-06-24 13:40:00,41.72,41.72,41.7,41.72,26879.0,23.1135,23.1135,23.1024,23.1135,26879.0
2015-06-24 13:45:00,41.72,41.75,41.71,41.75,19282.0,23.1135,23.1301,23.108,23.1301,19282.0
2015-06-24 13:50:00,41.75,41.77,41.74,41.77,33694.0,23.1301,23.1412,23.1246,23.1412,33694.0
2015-06-24 13:55:00,41.76,41.77,41.75,41.76,23552.0,23.1357,23.1412,23.1301,23.1357,23552.0
2015-06-24 14:00:00,41.77,41.8,41.76,41.78,91149.0,23.1412,23.1578,23.1357,23.1468,91149.0
2015-06-24 14:05:00,41.79,41.79,41.75,41.75,20112.0,23.1523,23.1523,23.1301,23.1301,20112.0
2015-06-24 14:10:00,41.76,41.76,41.72,41.74,18697.0,23.1357,23.1357,23.1135,23.1246,18697.0
2015-06-24 14:15:00,41.74,41.75,41.73,41.74,27756.0,23.1246,23.1301,23.1191,23.1246,27756.0
2015-06-24 14:20:00,41.74,41.78,41.73,41.78,54942.0,23.1246,23.1468,23.1191,23.1468,54942.0
2015-06-24 14:25:00,41.78,41.8,41.77,41.8,72596.0,23.1468,23.1578,23.1412,23.1578,72596.0
2015-06-24 14:30:00,41.8,41.81,41.79,41.8,75164.0,23.1578,23.1634,23.1523,23.1578,75164.0
2015-06-24 14:35:00,41.8,41.84,41.8,41.83,26247.0,23.1578,23.18,23.1578,23.1745,26247.0
2015-06-24 14:40:00,41.83,41.83,41.81,41.83,18326.0,23.1745,23.1745,23.1634,23.1745,18326.0
2015-06-24 14:45:00,41.82,41.82,41.81,41.81,21595.0,23.1689,23.1689,23.1634,23.1634,21595.0
2015-06-24 14:50:00,41.82,41.82,41.8,41.82,21269.0,23.1689,23.1689,23.1578,23.1689,21269.0
2015-06-24 14:55:00,41.82,41.93,41.81,41.92,223144.0,23.1689,23.2299,23.1634,23.2243,223144.0
2015-06-24 15:00:00,41.92,42.04,41.91,41.97,502101.0,23.2243,23.2908,23.2188,23.252,502101.0
2015-06-24 15:05:00,41.97,41.98,41.9,41.9,129813.0,23.252,23.2576,23.2132,23.2132,129813.0
2015-06-24 15:10:00,41.9,41.91,41.84,41.84,101138.0,23.2132,23.2188,23.18,23.18,101138.0
2015-06-24 15:15:00,41.84,41.89,41.83,41.85,113842.0,23.18,23.2077,23.1745,23.1855,113842.0
2015-06-24 15:20:00,41.85,41.88,41.85,41.88,37704.0,23.1855,23.2022,23.1855,23.2022,37704.0
2015-06-24 15:25:00,41.87,41.91,41.87,41.91,44022.0,23.1966,23.2188,23.1966,23.2188,44022.0
2015-06-24 15:30:00,41.91,41.91,41.86,41.86,61955.0,23.2188,23.2188,23.1911,23.1911,61955.0
2015-06-24 15:35:00,41.87,41.88,41.86,41.87,102049.0,23.1966,23.2022,23.1911,23.1966,102049.0
2015-06-24 15:40:00,41.88,41.92,41.86,41.92,172267.0,23.2022,23.2243,23.1911,23.2243,172267.0
2015-06-24 15:45:00,41.92,41.93,41.9,41.93,126290.0,23.2243,23.2299,23.2132,23.2299,126290.0
2015-06-24 15:50:00,41.92,41.93,41.88,41.9,283728.0,23.2243,23.2299,23.2022,23.2132,283728.0
2015-06-24 15:55:00,41.9,41.9,41.83,41.83,349493.0,23.2132,23.2132,23.1745,23.1745,349493.0
2015-06-25 09:30:00,41.91,41.95,41.89,41.95,87375.0,23.2188,23.2409,23.2077,23.2409,87375.0
2015-06-25 09:35:00,41.95,41.96,41.79,41.83,63701.0,23.2409,23.2465,23.1523,23.1745,63701.0
2015-06-25 09:40:00,41.83,41.87,41.78,41.79,56802.0,23.1745,23.1966,23.1468,23.1523,56802.0
2015-06-25 09:45:00,41.8,41.84,41.78,41.81,72253.0,23.1578,23.18,23.1468,23.1634,72253.0
2015-06-25 09:50:00,41.82,41.88,41.8,41.81,90140.0,23.1689,23.2022,23.1578,23.1634,90140.0
2015-06-25 09:55:00,41.81,41.88,41.8,41.86,72726.0,23.1634,23.2022,23.1578,23.1911,72726.0
2015-06-25 10:00:00,41.86,41.87,41.81,41.83,211677.0,23.1911,23.1966,23.1634,23.1745,211677.0
2015-06-25 10:05:00,41.83,41.85,41.75,41.75,75012.0,23.1745,23.1855,23.1301,23.1301,75012.0
2015-06-25 10:10:00,41.76,41.77,41.71,41.73,77226.0,23.1357,23.1412,23.108,23.1191,77226.0
2015-06-25 10:15:00,41.73,41.73,41.63,41.69,96457.0,23.1191,23.1191,23.0637,23.0969,96457.0
2015-06-25 10:20:00,41.7,41.71,41.67,41.69,46151.0,23.1024,23.108,23.0858,23.0969,46151.0
2015-06-25 10:25:00,41.69,41.73,41.68,41.7,95233.0,23.0969,23.1191,23.0914,23.1024,95233.0
2015-06-25 10:30:00,41.71,41.72,41.68,41.71,44400.0,23.108,23.1135,23.0914,23.108,44400.0
2015-06-25 10:35:00,41.72,41.74,41.7,41.73,37742.0,23.1135,23.1246,23.1024,23.1191,37742.0
2015-06-25 10:40:00,41.72,41.73,41.67,41.69,50328.0,23.1135,23.1191,23.0858,23.0969,50328.0
2015-06-25 10:45:00,41.69,41.69,41.63,41.64,47107.0,23.0969,23.0969,23.0637,23.0692,47107.0
2015-06-25 10:50:00,41.63,41.68,41.63,41.68,35642.0,23.0637,23.0914,23.0637,23.0914,35642.0
2015-06-25 10:55:00,41.69,41.76,41.68,41.75,201669.0,23.0969,23.1357,23.0914,23.1301,201669.0
2015-06-25 11:00:00,41.76,41.81,41.74,41.81,110887.0,23.1357,23.1634,23.1246,23.1634,110887.0
2015-06-25 11:05:00,41.81,41.82,41.76,41.78,30116.0,23.1634,23.1689,23.1357,23.1468,30116.0
2015-06-25 11:10:00,41.78,41.81,41.74,41.77,108703.0,23.1468,23.1634,23.1246,23.1412,108703.0
2015-06-25 11:15:00,41.76,41.8,41.73,41.77,85969.0,23.1357,23.1578,23.1191,23.1412,85969.0
2015-06-25 11:20:00,41.77,41.82,41.77,41.81,50859.0,23.1412,23.1689,23.1412,23.1634,50859.0
2015-06-25 11:25:00,41.81,41.88,41.81,41.86,81909.0,23.1634,23.2022,23.1634,23.1911,81909.0
2015-06-25 11:30:00,41.86,41.87,41.82,41.83,94683.0,23.1911,23.1966,23.1689,23.1745,94683.0
2015-06-25 11:35:00,41.82,41.83,41.8,41.83,50330.0,23.1689,23.1745,23.1578,23.1745,50330.0
2015-06-25 11:40:00,41.82,41.85,41.8,41.85,38670.0,23.1689,23.1855,23.1578,23.1855,38670.0
2015-06-25 11:45:00,41.84,41.91,41.84,41.88,122780.0,23.18,23.2188,23.18,23.2022,122780.0
2015-06-25 11:50:00,41.88,41.92,41.86,41.9,114575.0,23.2022,23.2243,23.1911,23.2132,114575.0
2015-06-25 11:55:00,41.9,41.95,41.89,41.94,58394.0,23.2132,23.2409,23.2077,23.2354,58394.0
2015-06-25 12:00:00,41.94,41.99,41.94,41.96,81761.0,23.2354,23.2631,23.2354,23.2465,81761.0
2015-06-25 12:05:00,41.96,41.98,41.95,41.97,64644.0,23.2465,23.2576,23.2409,23.252,64644.0
2015-06-25 12:10:00,41.97,42.0,41.95,41.96,72491.0,23.252,23.2686,23.2409,23.2465,72491.0
2015-06-25 12:15:00,41.96,41.99,41.95,41.99,44805.0,23.2465,23.2631,23.2409,23.2631,44805.0
2015-06-25 12:20:00,41.99,42.01,41.98,42.01,79646.0,23.2631,23.2742,23.2576,23.2742,79646.0
2015-06-25 12:25:00,42.0,42.03,42.0,42.03,54682.0,23.2686,23.2853,23.2686,23.2853,54682.0
2015-06-25 12:30:00,42.03,42.04,41.98,42.02,96573.0,23.2853,23.2908,23.2576,23.2797,96573.0
2015-06-25 12:35:00,42.02,42.02,41.98,42.01,72843.0,23.2797,23.2797,23.2576,23.2742,72843.0
2015-06-25 12:40:00,42.0,42.01,41.96,41.97,47488.0,23.2686,23.2742,23.2465,23.252,47488.0
2015-06-25 12:45:00,41.97,42.05,41.96,42.05,111782.0,23.252,23.2963,23.2465,23.2963,111782.0
2015-06-25 12:50:00,42.04,42.07,42.04,42.05,92383.0,23.2908,23.3074,23.2908,23.2963,92383.0
2015-06-25 12:55:00,42.05,42.08,42.05,42.07,60381.0,23.2963,23.313,23.2963,23.3074,60381.0
2015-06-25 13:00:00,42.08,42.1,42.07,42.08,77472.0,23.313,23.324,23.3074,23.313,77472.0
2015-06-25 13:05:00,42.09,42.13,42.08,42.12,158112.0,23.3185,23.3407,23.313,23.3351,158112.0
2015-06-25 13:10:00,42.13,42.15,42.12,42.15,15010.0,23.3407,23.3517,23.3351,23.3517,15010.0
2015-06-25 13:15:00,42.14,42.18,42.14,42.18,30896.0,23.3462,23.3684,23.3462,23.3684,30896.0
2015-06-25 13:20:00,42.18,42.2,42.17,42.18,98911.0,23.3684,23.3794,23.3628,23.3684,98911.0
2015-06-25 13:25:00,42.18,42.18,42.1,42.15,98580.0,23.3684,23.3684,23.324,23.3517,98580.0
2015-06-25 13:30:00,42.15,42.16,42.15,42.15,20647.0,23.3517,23.3573,23.3517,23.3517,20647.0
2015-06-25 13:35:00,42.15,42.16,42.1,42.11,49469.0,23.3517,23.3573,23.324,23.3296,49469.0
2015-06-25 13:40:00,42.1,42.11,42.08,42.09,49738.0,23.324,23.3296,23.313,23.3185,49738.0
2015-06-25 13:45:00,42.1,42.14,42.09,42.13,33277.0,23.324,23.3462,23.3185,23.3407,33277.0
2015-06-25 13:50:00,42.14,42.16,42.13,42.15,40930.0,23.3462,23.3573,23.3407,23.3517,40930.0
2015-06-25 13:55:00,42.15,42.15,42.14,42.14,26759.0,23.3517,23.3517,23.3462,23.3462,26759.0
2015-06-25 14:00:00,42.14,42.15,42.11,42.12,83332.0,23.3462,23.3517,23.3296,23.3351,83332.0
2015-06-25 14:05:00,42.12,42.13,42.08,42.08,60337.0,23.3351,23.3407,23.313,23.313,60337.0
2015-06-25 14:10:00,42.08,42.11,42.07,42.11,56715.0,23.313,23.3296,23.3074,23.3296,56715.0
2015-06-25 14:15:00,42.1,42.13,42.1,42.12,42214.0,23.324,23.3407,23.324,23.3351,42214.0
2015-06-25 14:20:00,42.11,42.12,42.09,42.1,101133.0,23.3296,23.3351,23.3185,23.324,101133.0
2015-06-25 14:25:00,42.11,42.11,42.02,42.03,101546.0,23.3296,23.3296,23.2797,23.2853,101546.0
2015-06-25 14:30:00,42.03,42.07,42.01,42.03,62565.0,23.2853,23.3074,23.2742,23.2853,62565.0
2015-06-25 14:35:00,42.04,42.06,42.01,42.05,52622.0,23.2908,23.3019,23.2742,23.2963,52622.0
2015-06-25 14:40:00,42.04,42.08,42.04,42.06,66382.0,23.2908,23.313,23.2908,23.3019,66382.0
2015-06-25 14:45:00,42.05,42.06,42.03,42.04,43248.0,23.2963,23.3019,23.2853,23.2908,43248.0
2015-06-25 14:50:00,42.04,42.05,41.98,41.98,96016.0,23.2908,23.2963,23.2576,23.2576,96016.0
2015-06-25 14:55:00,41.99,41.99,41.95,41.98,40724.0,23.2631,23.2631,23.2409,23.2576,40724.0
2015-06-25 15:00:00,41.98,42.0,41.94,41.99,61606.0,23.2576,23.2686,23.2354,23.2631,61606.0
2015-06-25 15:05:00,41.99,42.0,41.95,41.96,60200.0,23.2631,23.2686,23.2409,23.2465,60200.0
2015-06-25 15:10:00,41.95,41.98,41.92,41.98,106946.0,23.2409,23.2576,23.2243,23.2576,106946.0
2015-06-25 15:15:00,41.98,41.99,41.96,41.96,75884.0,23.2576,23.2631,23.2465,23.2465,75884.0
2015-06-25 15:20:00,41.97,41.97,41.93,41.95,59021.0,23.252,23.252,23.2299,23.2409,59021.0
2015-06-25 15:25:00,41.95,41.95,41.89,41.91,91170.0,23.2409,23.2409,23.2077,23.2188,91170.0
2015-06-25 15:30:00,41.91,41.92,41.9,41.91,95921.0,23.2188,23.2243,23.2132,23.2188,95921.0
2015-06-25 15:35:00,41.9,41.93,41.89,41.9,112946.0,23.2132,23.2299,23.2077,23.2132,112946.0
2015-06-25 15:40:00,41.9,41.94,41.89,41.93,123433.0,23.2132,23.2354,23.2077,23.2299,123433.0
2015-06-25 15:45:00,41.94,41.96,41.93,41.96,88546.0,23.2354,23.2465,23.2299,23.2465,88546.0
2015-06-25 15:50:00,41.96,41.97,41.93,41.93,253649.0,23.2465,23.252,23.2299,23.2299,253649.0
2015-06-25 15:55:00,41.94,41.94,41.9,41.91,278252.0,23.2354,23.2354,23.2132,23.2188,278252.0
2015-06-26 09:30:00,41.6,41.62,41.46,41.53,206531.0,23.047,23.0581,22.9695,23.0083,206531.0
2015-06-26 09:35:00,41.53,41.54,41.45,41.46,81305.0,23.0083,23.0138,22.9639,22.9695,81305.0
2015-06-26 09:40:00,41.46,41.51,41.42,41.5,71752.0,22.9695,22.9972,22.9473,22.9916,71752.0
2015-06-26 09:45:00,41.51,41.54,41.49,41.53,41765.0,22.9972,23.0138,22.9861,23.0083,41765.0
2015-06-26 09:50:00,41.54,41.55,41.52,41.55,101060.0,23.0138,23.0193,23.0027,23.0193,101060.0
2015-06-26 09:55:00,41.54,41.63,41.54,41.62,73862.0,23.0138,23.0637,23.0138,23.0581,73862.0
2015-06-26 10:00:00,41.61,41.66,41.61,41.66,66193.0,23.0526,23.0803,23.0526,23.0803,66193.0
2015-06-26 10:05:00,41.66,41.72,41.66,41.7,105058.0,23.0803,23.1135,23.0803,23.1024,105058.0
2015-06-26 10:10:00,41.7,41.75,41.69,41.75,52606.0,23.1024,23.1301,23.0969,23.1301,52606.0
2015-06-26 10:15:00,41.75,41.79,41.71,41.72,62601.0,23.1301,23.1523,23.108,23.1135,62601.0
2015-06-26 10:20:00,41.72,41.72,41.64,41.66,43841.0,23.1135,23.1135,23.0692,23.0803,43841.0
2015-06-26 10:25:00,41.67,41.72,41.67,41.71,57063.0,23.0858,23.1135,23.0858,23.108,57063.0
2015-06-26 10:30:00,41.72,41.73,41.68,41.7,33987.0,23.1135,23.1191,23.0914,23.1024,33987.0
2015-06-26 10:35:00,41.69,41.7,41.6,41.61,43892.0,23.0969,23.1024,23.047,23.0526,43892.0
2015-06-26 10:40:00,41.61,41.63,41.57,41.58,70555.0,23.0526,23.0637,23.0304,23.036,70555.0
2015-06-26 10:45:00,41.57,41.59,41.52,41.53,93188.0,23.0304,23.0415,23.0027,23.0083,93188.0
2015-06-26 10:50:00,41.54,41.57,41.51,41.53,47784.0,23.0138,23.0304,22.9972,23.0083,47784.0
2015-06-26 10:55:00,41.52,41.53,41.42,41.43,55605.0,23.0027,23.0083,22.9473,22.9529,55605.0
2015-06-26 11:00:00,41.43,41.5,41.42,41.48,38214.0,22.9529,22.9916,22.9473,22.9806,38214.0
2015-06-26 11:05:00,41.48,41.52,41.46,41.48,38815.0,22.9806,23.0027,22.9695,22.9806,38815.0
2015-06-26 11:10:00,41.49,41.53,41.49,41.5,29499.0,22.9861,23.0083,22.9861,22.9916,29499.0
2015-06-26 11:15:00,41.5,41.5,41.46,41.5,41682.0,22.9916,22.9916,22.9695,22.9916,41682.0
2015-06-26 11:20:00,41.5,41.5,41.44,41.47,52975.0,22.9916,22.9916,22.9584,22.975,52975.0
2015-06-26 11:25:00,41.47,41.49,41.41,41.43,57674.0,22.975,22.9861,22.9418,22.9529,57674.0
2015-06-26 11:30:00,41.44,41.47,41.37,41.37,50719.0,22.9584,22.975,22.9196,22.9196,50719.0
2015-06-26 11:35:00,41.37,41.42,41.36,41.41,34054.0,22.9196,22.9473,22.9141,22.9418,34054.0
2015-06-26 11:40:00,41.4,41.43,41.4,41.43,8685.0,22.9362,22.9529,22.9362,22.9529,8685.0
2015-06-26 11:45:00,41.42,41.45,41.42,41.45,10842.0,22.9473,22.9639,22.9473,22.9639,10842.0
2015-06-26 11:50:00,41.44,41.44,41.39,41.41,33270.0,22.9584,22.9584,22.9307,22.9418,33270.0
2015-06-26 11:55:00,41.41,41.41,41.37,41.37,16281.0,22.9418,22.9418,22.9196,22.9196,16281.0
2015-06-26 12:00:00,41.38,41.4,41.38,41.4,23304.0,22.9251,22.9362,22.9251,22.9362,23304.0
2015-06-26 12:05:00,41.39,41.4,41.38,41.39,8112.0,22.9307,22.9362,22.9251,22.9307,8112.0
2015-06-26 12:10:00,41.39,41.39,41.36,41.37,31790.0,22.9307,22.9307,22.9141,22.9196,31790.0
2015-06-26 12:15:00,41.38,41.38,41.35,41.38,29009.0,22.9251,22.9251,22.9085,22.9251,29009.0
2015-06-26 12:20:00,41.37,41.39,41.37,41.39,29454.0,22.9196,22.9307,22.9196,22.9307,29454.0
2015-06-26 12:25:00,41.39,41.39,41.31,41.32,92093.0,22.9307,22.9307,22.8864,22.8919,92093.0
2015-06-26 12:30:00,41.32,41.36,41.31,41.33,36525.0,22.8919,22.9141,22.8864,22.8974,36525.0
2015-06-26 12:35:00,41.32,41.33,41.31,41.31,28469.0,22.8919,22.8974,22.8864,22.8864,28469.0
2015-06-26 12:40:00,41.31,41.32,41.27,41.31,37841.0,22.8864,22.8919,22.8642,22.8864,37841.0
2015-06-26 12:45:00,41.31,41.32,41.28,41.31,42583.0,22.8864,22.8919,22.8697,22.8864,42583.0
2015-06-26 12:50:00,41.3,41.34,41.3,41.32,30516.0,22.8808,22.903,22.8808,22.8919,30516.0
2015-06-26 12:55:00,41.31,41.32,41.29,41.3,34056.0,22.8864,22.8919,22.8753,22.8808,34056.0
2015-06-26 13:00:00,41.29,41.34,41.29,41.32,22189.0,22.8753,22.903,22.8753,22.8919,22189.0
2015-06-26 13:05:00,41.31,41.34,41.31,41.31,55702.0,22.8864,22.903,22.8864,22.8864,55702.0
2015-06-26 13:10:00,41.31,41.31,41.28,41.29,40290.0,22.8864,22.8864,22.8697,22.8753,40290.0
2015-06-26 13:15:00,41.3,41.35,41.29,41.32,55139.0,22.8808,22.9085,22.8753,22.8919,55139.0
2015-06-26 13:20:00,41.33,41.33,41.31,41.32,23669.0,22.8974,22.8974,22.8864,22.8919,23669.0
2015-06-26 13:25:00,41.32,41.36,41.32,41.33,30373.0,22.8919,22.9141,22.8919,22.8974,30373.0
2015-06-26 13:30:00,41.32,41.33,41.31,41.31,29688.0,22.8919,22.8974,22.8864,22.8864,29688.0
2015-06-26 13:35:00,41.31,41.32,41.28,41.29,32682.0,22.8864,22.8919,22.8697,22.8753,32682.0
2015-06-26 13:40:00,41.29,41.32,41.28,41.31,48875.0,22.8753,22.8919,22.8697,22.8864,48875.0
2015-06-26 13:45:00,41.3,41.31,41.3,41.31,21547.0,22.8808,22.8864,22.8808,22.8864,21547.0
2015-06-26 13:50:00,41.31,41.31,41.25,41.25,46706.0,22.8864,22.8864,22.8531,22.8531,46706.0
2015-06-26 13:55:00,41.26,41.26,41.25,41.25,14305.0,22.8587,22.8587,22.8531,22.8531,14305.0
2015-06-26 14:00:00,41.25,41.26,41.25,41.26,22960.0,22.8531,22.8587,22.8531,22.8587,22960.0
2015-06-26 14:05:00,41.25,41.28,41.25,41.27,51351.0,22.8531,22.8697,22.8531,22.8642,51351.0
2015-06-26 14:10:00,41.27,41.28,41.25,41.26,30377.0,22.8642,22.8697,22.8531,22.8587,30377.0
2015-06-26 14:15:00,41.26,41.26,41.23,41.24,22839.0,22.8587,22.8587,22.842,22.8476,22839.0
2015-06-26 14:20:00,41.23,41.24,41.23,41.23,9244.0,22.842,22.8476,22.842,22.842,9244.0
2015-06-26 14:25:00,41.23,41.24,41.22,41.22,18507.0,22.842,22.8476,22.8365,22.8365,18507.0
2015-06-26 14:30:00,41.23,41.25,41.22,41.25,20281.0,22.842,22.8531,22.8365,22.8531,20281.0
2015-06-26 14:35:00,41.25,41.26,41.23,41.26,43667.0,22.8531,22.8587,22.842,22.8587,43667.0
2015-06-26 14:40:00,41.26,41.27,41.25,41.26,14941.0,22.8587,22.8642,22.8531,22.8587,14941.0
2015-06-26 14:45:00,41.26,41.27,41.25,41.27,17259.0,22.8587,22.8642,22.8531,22.8642,17259.0
2015-06-26 14:50:00,41.26,41.27,41.26,41.27,12084.0,22.8587,22.8642,22.8587,22.8642,12084.0
2015-06-26 14:55:00,41.27,41.27,41.25,41.27,27368.0,22.8642,22.8642,22.8531,22.8642,27368.0
2015-06-26 15:00:00,41.26,41.29,41.26,41.29,31611.0,22.8587,22.8753,22.8587,22.8753,31611.0
2015-06-26 15:05:00,41.29,41.31,41.28,41.31,40150.0,22.8753,22.8864,22.8697,22.8864,40150.0
2015-06-26 15:10:00,41.31,41.31,41.3,41.3,20736.0,22.8864,22.8864,22.8808,22.8808,20736.0
2015-06-26 15:15:00,41.31,41.35,41.3,41.33,53361.0,22.8864,22.9085,22.8808,22.8974,53361.0
2015-06-26 15:20:00,41.34,41.34,41.31,41.33,29896.0,22.903,22.903,22.8864,22.8974,29896.0
2015-06-26 15:25:00,41.32,41.35,41.32,41.35,27599.0,22.8919,22.9085,22.8919,22.9085,27599.0
2015-06-26 15:30:00,41.35,41.36,41.32,41.35,104257.0,22.9085,22.9141,22.8919,22.9085,104257.0
2015-06-26 15:35:00,41.35,41.36,41.34,41.35,27420.0,22.9085,22.9141,22.903,22.9085,27420.0
2015-06-26 15:40:00,41.34,41.36,41.34,41.36,41262.0,22.903,22.9141,22.903,22.9141,41262.0
2015-06-26 15:45:00,41.36,41.38,41.34,41.35,161133.0,22.9141,22.9251,22.903,22.9085,161133.0
2015-06-26 15:50:00,41.35,41.38,41.33,41.37,114684.0,22.9085,22.9251,22.8974,22.9196,114684.0
2015-06-26 15:55:00,41.37,41.37,41.35,41.36,305014.0,22.9196,22.9196,22.9085,22.9141,305014.0
2015-06-29 09:30:00,40.76,40.78,40.53,40.55,587104.0,22.5817,22.5927,22.4542,22.4653,587104.0
2015-06-29 09:35:00,40.55,40.71,40.54,40.71,160922.0,22.4653,22.554,22.4598,22.554,160922.0
2015-06-29 09:40:00,40.71,40.84,40.71,40.83,116861.0,22.554,22.626,22.554,22.6204,116861.0
2015-06-29 09:45:00,40.83,40.96,40.81,40.92,89545.0,22.6204,22.6925,22.6094,22.6703,89545.0
2015-06-29 09:50:00,40.92,40.96,40.9,40.92,47782.0,22.6703,22.6925,22.6592,22.6703,47782.0
2015-06-29 09:55:00,40.92,40.92,40.8,40.83,34749.0,22.6703,22.6703,22.6038,22.6204,34749.0
2015-06-29 10:00:00,40.83,40.99,40.82,40.97,47150.0,22.6204,22.7091,22.6149,22.698,47150.0
2015-06-29 10:05:00,40.97,41.0,40.93,40.93,62414.0,22.698,22.7146,22.6758,22.6758,62414.0
2015-06-29 10:10:00,40.93,40.96,40.85,40.85,52438.0,22.6758,22.6925,22.6315,22.6315,52438.0
2015-06-29 10:15:00,40.85,40.89,40.8,40.8,64757.0,22.6315,22.6537,22.6038,22.6038,64757.0
2015-06-29 10:20:00,40.81,40.83,40.75,40.82,74154.0,22.6094,22.6204,22.5761,22.6149,74154.0
2015-06-29 10:25:00,40.81,40.82,40.73,40.74,83130.0,22.6094,22.6149,22.565,22.5706,83130.0
2015-06-29 10:30:00,40.74,40.74,40.69,40.7,68186.0,22.5706,22.5706,22.5429,22.5484,68186.0
2015-06-29 10:35:00,40.7,40.75,40.7,40.74,92418.0,22.5484,22.5761,22.5484,22.5706,92418.0
2015-06-29 10:40:00,40.75,40.76,40.72,40.75,28199.0,22.5761,22.5817,22.5595,22.5761,28199.0
2015-06-29 10:45:00,40.75,40.78,40.74,40.76,47875.0,22.5761,22.5927,22.5706,22.5817,47875.0
2015-06-29 10:50:00,40.76,40.76,40.73,40.75,35196.0,22.5817,22.5817,22.565,22.5761,35196.0
2015-06-29 10:55:00,40.75,40.76,40.69,40.7,33537.0,22.5761,22.5817,22.5429,22.5484,33537.0
2015-06-29 11:00:00,40.7,40.71,40.65,40.66,57020.0,22.5484,22.554,22.5207,22.5263,57020.0
2015-06-29 11:05:00,40.66,40.66,40.6,40.65,33907.0,22.5263,22.5263,22.493,22.5207,33907.0
2015-06-29 11:10:00,40.65,40.66,40.59,40.59,47844.0,22.5207,22.5263,22.4875,22.4875,47844.0
2015-06-29 11:15:00,40.59,40.6,40.54,40.56,194045.0,22.4875,22.493,22.4598,22.4709,194045.0
2015-06-29 11:20:00,40.56,40.62,40.54,40.6,67366.0,22.4709,22.5041,22.4598,22.493,67366.0
2015-06-29 11:25:00,40.59,40.64,40.57,40.61,69639.0,22.4875,22.5152,22.4764,22.4986,69639.0
2015-06-29 11:30:00,40.61,40.62,40.48,40.5,220315.0,22.4986,22.5041,22.4265,22.4376,220315.0
2015-06-29 11:35:00,40.5,40.52,40.44,40.45,122904.0,22.4376,22.4487,22.4044,22.4099,122904.0
2015-06-29 11:40:00,40.44,40.45,40.42,40.43,41648.0,22.4044,22.4099,22.3933,22.3988,41648.0
2015-06-29 11:45:00,40.43,40.46,40.42,40.45,47336.0,22.3988,22.4155,22.3933,22.4099,47336.0
2015-06-29 11:50:00,40.45,40.46,40.4,40.41,39812.0,22.4099,22.4155,22.3822,22.3878,39812.0
2015-06-29 11:55:00,40.41,40.45,40.4,40.45,63830.0,22.3878,22.4099,22.3822,22.4099,63830.0
2015-06-29 12:00:00,40.44,40.45,40.4,40.41,40321.0,22.4044,22.4099,22.3822,22.3878,40321.0
2015-06-29 12:05:00,40.4,40.41,40.38,40.38,44718.0,22.3822,22.3878,22.3711,22.3711,44718.0
2015-06-29 12:10:00,40.39,40.45,40.38,40.41,47285.0,22.3767,22.4099,22.3711,22.3878,47285.0
2015-06-29 12:15:00,40.42,40.42,40.38,40.38,46768.0,22.3933,22.3933,22.3711,22.3711,46768.0
2015-06-29 12:20:00,40.38,40.39,40.36,40.36,15429.0,22.3711,22.3767,22.3601,22.3601,15429.0
2015-06-29 12:25:00,40.36,40.37,40.34,40.35,33923.0,22.3601,22.3656,22.349,22.3545,33923.0
2015-06-29 12:30:00,40.34,40.37,40.33,40.35,66775.0,22.349,22.3656,22.3434,22.3545,66775.0
2015-06-29 12:35:00,40.36,40.36,40.29,40.3,67299.0,22.3601,22.3601,22.3213,22.3268,67299.0
2015-06-29 12:40:00,40.29,40.3,40.27,40.3,56737.0,22.3213,22.3268,22.3102,22.3268,56737.0
2015-06-29 12:45:00,40.3,40.31,40.29,40.29,24698.0,22.3268,22.3324,22.3213,22.3213,24698.0
2015-06-29 12:50:00,40.3,40.31,40.29,40.3,64554.0,22.3268,22.3324,22.3213,22.3268,64554.0
2015-06-29 12:55:00,40.29,40.29,40.24,40.29,86733.0,22.3213,22.3213,22.2936,22.3213,86733.0
2015-06-29 13:00:00,40.3,40.33,40.27,40.28,39547.0,22.3268,22.3434,22.3102,22.3157,39547.0
2015-06-29 13:05:00,40.28,40.28,40.25,40.27,22351.0,22.3157,22.3157,22.2991,22.3102,22351.0
2015-06-29 13:10:00,40.27,40.27,40.25,40.25,27624.0,22.3102,22.3102,22.2991,22.2991,27624.0
2015-06-29 13:15:00,40.25,40.27,40.23,40.27,42960.0,22.2991,22.3102,22.288,22.3102,42960.0
2015-06-29 13:20:00,40.27,40.31,40.26,40.3,62275.0,22.3102,22.3324,22.3047,22.3268,62275.0
2015-06-29 13:25:00,40.3,40.33,40.29,40.32,57324.0,22.3268,22.3434,22.3213,22.3379,57324.0
2015-06-29 13:30:00,40.32,40.37,40.31,40.37,39740.0,22.3379,22.3656,22.3324,22.3656,39740.0
2015-06-29 13:35:00,40.37,40.43,40.37,40.43,55370.0,22.3656,22.3988,22.3656,22.3988,55370.0
2015-06-29 13:40:00,40.43,40.43,40.4,40.43,65738.0,22.3988,22.3988,22.3822,22.3988,65738.0
2015-06-29 13:45:00,40.43,40.47,40.42,40.47,44866.0,22.3988,22.421,22.3933,22.421,44866.0
2015-06-29 13:50:00,40.47,40.49,40.46,40.48,40832.0,22.421,22.4321,22.4155,22.4265,40832.0
2015-06-29 13:55:00,40.47,40.48,40.43,40.43,23078.0,22.421,22.4265,22.3988,22.3988,23078.0
2015-06-29 14:00:00,40.43,40.46,40.43,40.44,50322.0,22.3988,22.4155,22.3988,22.4044,50322.0
2015-06-29 14:05:00,40.43,40.44,40.43,40.44,19267.0,22.3988,22.4044,22.3988,22.4044,19267.0
2015-06-29 14:10:00,40.44,40.44,40.37,40.38,40169.0,22.4044,22.4044,22.3656,22.3711,40169.0
2015-06-29 14:15:00,40.38,40.41,40.38,40.39,25982.0,22.3711,22.3878,22.3711,22.3767,25982.0
2015-06-29 14:20:00,40.39,40.42,40.38,40.39,42632.0,22.3767,22.3933,22.3711,22.3767,42632.0
2015-06-29 14:25:00,40.4,40.43,40.4,40.43,29406.0,22.3822,22.3988,22.3822,22.3988,29406.0
2015-06-29 14:30:00,40.43,40.43,40.41,40.43,45737.0,22.3988,22.3988,22.3878,22.3988,45737.0
2015-06-29 14:35:00,40.41,40.47,40.4,40.46,36826.0,22.3878,22.421,22.3822,22.4155,36826.0
2015-06-29 14:40:00,40.46,40.46,40.44,40.46,29410.0,22.4155,22.4155,22.4044,22.4155,29410.0
2015-06-29 14:45:00,40.45,40.5,40.45,40.49,45162.0,22.4099,22.4376,22.4099,22.4321,45162.0
2015-06-29 14:50:00,40.48,40.49,40.45,40.47,38718.0,22.4265,22.4321,22.4099,22.421,38718.0
2015-06-29 14:55:00,40.47,40.5,40.46,40.49,80628.0,22.421,22.4376,22.4155,22.4321,80628.0
2015-06-29 15:00:00,40.48,40.48,40.44,40.44,34422.0,22.4265,22.4265,22.4044,22.4044,34422.0
2015-06-29 15:05:00,40.45,40.48,40.42,40.43,102302.0,22.4099,22.4265,22.3933,22.3988,102302.0
2015-06-29 15:10:00,40.43,40.46,40.42,40.43,62217.0,22.3988,22.4155,22.3933,22.3988,62217.0
2015-06-29 15:15:00,40.44,40.44,40.4,40.43,46349.0,22.4044,22.4044,22.3822,22.3988,46349.0
2015-06-29 15:20:00,40.43,40.45,40.42,40.45,52402.0,22.3988,22.4099,22.3933,22.4099,52402.0
2015-06-29 15:25:00,40.45,40.45,40.42,40.43,57376.0,22.4099,22.4099,22.3933,22.3988,57376.0
2015-06-29 15:30:00,40.43,40.43,40.37,40.38,139939.0,22.3988,22.3988,22.3656,22.3711,139939.0
2015-06-29 15:35:00,40.37,40.39,40.33,40.38,110021.0,22.3656,22.3767,22.3434,22.3711,110021.0
2015-06-29 15:40:00,40.37,40.38,40.35,40.36,76121.0,22.3656,22.3711,22.3545,22.3601,76121.0
2015-06-29 15:45:00,40.35,40.36,40.28,40.3,172892.0,22.3545,22.3601,22.3157,22.3268,172892.0
2015-06-29 15:50:00,40.3,40.36,40.29,40.34,123171.0,22.3268,22.3601,22.3213,22.349,123171.0
2015-06-29 15:55:00,40.34,40.35,40.27,40.3,280998.0,22.349,22.3545,22.3102,22.3268,280998.0
2015-06-30 09:30:00,40.05,40.06,39.92,40.04,566837.0,22.1883,22.1938,22.1163,22.1828,566837.0
2015-06-30 09:35:00,40.04,40.07,39.98,40.05,232547.0,22.1828,22.1994,22.1495,22.1883,232547.0
2015-06-30 09:40:00,40.06,40.11,40.01,40.07,138453.0,22.1938,22.2216,22.1661,22.1994,138453.0
2015-06-30 09:45:00,40.07,40.1,40.01,40.09,105219.0,22.1994,22.216,22.1661,22.2105,105219.0
2015-06-30 09:50:00,40.09,40.14,40.06,40.07,213059.0,22.2105,22.2382,22.1938,22.1994,213059.0
2015-06-30 09:55:00,40.07,40.09,40.06,40.08,113435.0,22.1994,22.2105,22.1938,22.2049,113435.0
2015-06-30 10:00:00,40.08,40.15,40.07,40.09,151144.0,22.2049,22.2437,22.1994,22.2105,151144.0
2015-06-30 10:05:00,40.1,40.14,40.07,40.08,168841.0,22.216,22.2382,22.1994,22.2049,168841.0
2015-06-30 10:10:00,40.07,40.09,40.01,40.04,144205.0,22.1994,22.2105,22.1661,22.1828,144205.0
2015-06-30 10:15:00,40.04,40.09,40.02,40.07,79498.0,22.1828,22.2105,22.1717,22.1994,79498.0
2015-06-30 10:20:00,40.06,40.09,40.0,40.09,114339.0,22.1938,22.2105,22.1606,22.2105,114339.0
2015-06-30 10:25:00,40.08,40.14,40.05,40.07,95917.0,22.2049,22.2382,22.1883,22.1994,95917.0
2015-06-30 10:30:00,40.06,40.07,40.02,40.05,86481.0,22.1938,22.1994,22.1717,22.1883,86481.0
2015-06-30 10:35:00,40.05,40.09,40.01,40.03,66399.0,22.1883,22.2105,22.1661,22.1772,66399.0
2015-06-30 10:40:00,40.03,40.04,39.99,40.0,79445.0,22.1772,22.1828,22.1551,22.1606,79445.0
2015-06-30 10:45:00,40.0,40.08,40.0,40.01,86772.0,22.1606,22.2049,22.1606,22.1661,86772.0
2015-06-30 10:50:00,40.0,40.05,39.97,40.05,61362.0,22.1606,22.1883,22.144,22.1883,61362.0
2015-06-30 10:55:00,40.04,40.05,39.97,39.98,45270.0,22.1828,22.1883,22.144,22.1495,45270.0
2015-06-30 11:00:00,39.97,40.01,39.94,39.98,91424.0,22.144,22.1661,22.1274,22.1495,91424.0
2015-06-30 11:05:00,39.99,40.02,39.96,39.97,57850.0,22.1551,22.1717,22.1384,22.144,57850.0
2015-06-30 11:10:00,39.97,40.0,39.9,39.96,105334.0,22.144,22.1606,22.1052,22.1384,105334.0
2015-06-30 11:15:00,39.96,40.03,39.95,39.99,175029.0,22.1384,22.1772,22.1329,22.1551,175029.0
2015-06-30 11:20:00,39.98,40.0,39.94,39.94,116323.0,22.1495,22.1606,22.1274,22.1274,116323.0
2015-06-30 11:25:00,39.94,39.98,39.82,39.84,199336.0,22.1274,22.1495,22.0609,22.072,199336.0
2015-06-30 11:30:00,39.84,39.85,39.72,39.74,216251.0,22.072,22.0775,22.0055,22.0166,216251.0
2015-06-30 11:35:00,39.73,39.75,39.7,39.73,121974.0,22.011,22.0221,21.9944,22.011,121974.0
2015-06-30 11:40:00,39.74,39.78,39.72,39.76,71922.0,22.0166,22.0387,22.0055,22.0276,71922.0
2015-06-30 11:45:00,39.76,39.8,39.75,39.8,59039.0,22.0276,22.0498,22.0221,22.0498,59039.0
2015-06-30 11:50:00,39.8,39.8,39.74,39.74,67476.0,22.0498,22.0498,22.0166,22.0166,67476.0
2015-06-30 11:55:00,39.75,39.77,39.74,39.75,50028.0,22.0221,22.0332,22.0166,22.0221,50028.0
2015-06-30 12:00:00,39.76,39.77,39.75,39.76,27038.0,22.0276,22.0332,22.0221,22.0276,27038.0
2015-06-30 12:05:00,39.77,39.8,39.75,39.8,42856.0,22.0332,22.0498,22.0221,22.0498,42856.0
2015-06-30 12:10:00,39.8,39.81,39.79,39.8,25484.0,22.0498,22.0553,22.0443,22.0498,25484.0
2015-06-30 12:15:00,39.8,39.82,39.79,39.81,45017.0,22.0498,22.0609,22.0443,22.0553,45017.0
2015-06-30 12:20:00,39.81,39.83,39.75,39.79,49821.0,22.0553,22.0664,22.0221,22.0443,49821.0
2015-06-30 12:25:00,39.78,39.79,39.71,39.73,80755.0,22.0387,22.0443,21.9999,22.011,80755.0
2015-06-30 12:30:00,39.73,39.75,39.71,39.72,62068.0,22.011,22.0221,21.9999,22.0055,62068.0
2015-06-30 12:35:00,39.73,39.73,39.71,39.73,43123.0,22.011,22.011,21.9999,22.011,43123.0
2015-06-30 12:40:00,39.73,39.86,39.73,39.86,49979.0,22.011,22.083,22.011,22.083,49979.0
2015-06-30 12:45:00,39.86,39.89,39.84,39.89,54628.0,22.083,22.0997,22.072,22.0997,54628.0
2015-06-30 12:50:00,39.88,39.93,39.88,39.9,55387.0,22.0941,22.1218,22.0941,22.1052,55387.0
2015-06-30 12:55:00,39.91,39.93,39.87,39.88,57715.0,22.1107,22.1218,22.0886,22.0941,57715.0
2015-06-30 13:00:00,39.87,39.91,39.84,39.9,92826.0,22.0886,22.1107,22.072,22.1052,92826.0
2015-06-30 13:05:00,39.91,39.91,39.85,39.87,26216.0,22.1107,22.1107,22.0775,22.0886,26216.0
2015-06-30 13:10:00,39.86,39.87,39.85,39.86,15022.0,22.083,22.0886,22.0775,22.083,15022.0
2015-06-30 13:15:00,39.86,39.87,39.85,39.87,27558.0,22.083,22.0886,22.0775,22.0886,27558.0
2015-06-30 13:20:00,39.87,39.87,39.84,39.85,37941.0,22.0886,22.0886,22.072,22.0775,37941.0
2015-06-30 13:25:00,39.84,39.9,39.84,39.9,41472.0,22.072,22.1052,22.072,22.1052,41472.0
2015-06-30 13:30:00,39.89,39.9,39.87,39.9,22244.0,22.0997,22.1052,22.0886,22.1052,22244.0
2015-06-30 13:35:00,39.9,39.93,39.88,39.92,31477.0,22.1052,22.1218,22.0941,22.1163,31477.0
2015-06-30 13:40:00,39.93,39.93,39.9,39.93,32445.0,22.1218,22.1218,22.1052,22.1218,32445.0
2015-06-30 13:45:00,39.92,39.92,39.88,39.89,31962.0,22.1163,22.1163,22.0941,22.0997,31962.0
2015-06-30 13:50:00,39.9,39.95,39.89,39.95,34049.0,22.1052,22.1329,22.0997,22.1329,34049.0
2015-06-30 13:55:00,39.94,39.96,39.92,39.92,38938.0,22.1274,22.1384,22.1163,22.1163,38938.0
2015-06-30 14:00:00,39.92,39.93,39.92,39.92,41740.0,22.1163,22.1218,22.1163,22.1163,41740.0
2015-06-30 14:05:00,39.93,40.03,39.92,39.99,137483.0,22.1218,22.1772,22.1163,22.1551,137483.0
2015-06-30 14:10:00,40.0,40.05,39.99,40.04,72765.0,22.1606,22.1883,22.1551,22.1828,72765.0
2015-06-30 14:15:00,40.05,40.05,39.99,40.0,80628.0,22.1883,22.1883,22.1551,22.1606,80628.0
2015-06-30 14:20:00,40.0,40.01,39.96,39.97,37766.0,22.1606,22.1661,22.1384,22.144,37766.0
2015-06-30 14:25:00,39.96,39.99,39.93,39.95,57129.0,22.1384,22.1551,22.1218,22.1329,57129.0
2015-06-30 14:30:00,39.95,40.02,39.94,39.99,39624.0,22.1329,22.1717,22.1274,22.1551,39624.0
2015-06-30 14:35:00,40.0,40.06,39.99,40.03,45351.0,22.1606,22.1938,22.1551,22.1772,45351.0
2015-06-30 14:40:00,40.02,40.03,39.99,40.03,29511.0,22.1717,22.1772,22.1551,22.1772,29511.0
2015-06-30 14:45:00,40.02,40.04,39.99,40.03,61304.0,22.1717,22.1828,22.1551,22.1772,61304.0
2015-06-30 14:50:00,40.02,40.04,40.0,40.01,48055.0,22.1717,22.1828,22.1606,22.1661,48055.0
2015-06-30 14:55:00,40.01,40.04,39.99,39.99,39223.0,22.1661,22.1828,22.1551,22.1551,39223.0
2015-06-30 15:00:00,40.0,40.02,39.97,40.01,41506.0,22.1606,22.1717,22.144,22.1661,41506.0
2015-06-30 15:05:00,40.0,40.02,39.99,40.02,54120.0,22.1606,22.1717,22.1551,22.1717,54120.0
2015-06-30 15:10:00,40.02,40.02,39.95,39.96,97100.0,22.1717,22.1717,22.1329,22.1384,97100.0
2015-06-30 15:15:00,39.95,39.97,39.92,39.92,65962.0,22.1329,22.144,22.1163,22.1163,65962.0
2015-06-30 15:20:00,39.92,39.95,39.9,39.9,95079.0,22.1163,22.1329,22.1052,22.1052,95079.0
2015-06-30 15:25:00,39.9,39.93,39.9,39.93,57237.0,22.1052,22.1218,22.1052,22.1218,57237.0
2015-06-30 15:30:00,39.93,40.0,39.92,40.0,81154.0,22.1218,22.1606,22.1163,22.1606,81154.0
2015-06-30 15:35:00,40.0,40.0,39.97,39.97,47105.0,22.1606,22.1606,22.144,22.144,47105.0
2015-06-30 15:40:00,39.97,39.98,39.93,39.95,68570.0,22.144,22.1495,22.1218,22.1329,68570.0
2015-06-30 15:45:00,39.95,40.02,39.94,39.98,121817.0,22.1329,22.1717,22.1274,22.1495,121817.0
2015-06-30 15:50:00,39.97,40.04,39.97,40.02,112666.0,22.144,22.1828,22.144,22.1717,112666.0
2015-06-30 15:55:00,40.01,40.02,39.96,39.97,144253.0,22.1661,22.1717,22.1384,22.144,144253.0
2015-07-01 09:30:00,39.65,39.66,39.52,39.61,340991.0,21.9667,21.9722,21.8947,21.9445,340991.0
2015-07-01 09:35:00,39.6,39.62,39.54,39.55,135840.0,21.939,21.9501,21.9058,21.9113,135840.0
2015-07-01 09:40:00,39.54,39.54,39.46,39.53,206320.0,21.9058,21.9058,21.8614,21.9002,206320.0
2015-07-01 09:45:00,39.53,39.56,39.5,39.56,117664.0,21.9002,21.9168,21.8836,21.9168,117664.0
2015-07-01 09:50:00,39.56,39.57,39.55,39.56,70718.0,21.9168,21.9224,21.9113,21.9168,70718.0
2015-07-01 09:55:00,39.57,39.6,39.55,39.59,72712.0,21.9224,21.939,21.9113,21.9335,72712.0
2015-07-01 10:00:00,39.59,39.62,39.57,39.62,90302.0,21.9335,21.9501,21.9224,21.9501,90302.0
2015-07-01 10:05:00,39.61,39.63,39.59,39.6,74405.0,21.9445,21.9556,21.9335,21.939,74405.0
2015-07-01 10:10:00,39.61,39.63,39.56,39.59,88086.0,21.9445,21.9556,21.9168,21.9335,88086.0
2015-07-01 10:15:00,39.59,39.6,39.54,39.55,64256.0,21.9335,21.939,21.9058,21.9113,64256.0
2015-07-01 10:20:00,39.56,39.6,39.56,39.59,100511.0,21.9168,21.939,21.9168,21.9335,100511.0
2015-07-01 10:25:00,39.59,39.6,39.53,39.56,103753.0,21.9335,21.939,21.9002,21.9168,103753.0
2015-07-01 10:30:00,39.55,39.56,39.47,39.5,138161.0,21.9113,21.9168,21.867,21.8836,138161.0
2015-07-01 10:35:00,39.5,39.53,39.47,39.52,92342.0,21.8836,21.9002,21.867,21.8947,92342.0
2015-07-01 10:40:00,39.52,39.52,39.45,39.46,76861.0,21.8947,21.8947,21.8559,21.8614,76861.0
2015-07-01 10:45:00,39.46,39.47,39.42,39.43,97290.0,21.8614,21.867,21.8393,21.8448,97290.0
2015-07-01 10:50:00,39.42,39.43,39.4,39.41,84596.0,21.8393,21.8448,21.8282,21.8337,84596.0
2015-07-01 10:55:00,39.41,39.41,39.36,39.37,94225.0,21.8337,21.8337,21.806,21.8116,94225.0
2015-07-01 11:00:00,39.37,39.37,39.31,39.34,108740.0,21.8116,21.8116,21.7783,21.795,108740.0
2015-07-01 11:05:00,39.34,39.35,39.3,39.33,74456.0,21.795,21.8005,21.7728,21.7894,74456.0
2015-07-01 11:10:00,39.33,39.36,39.32,39.36,151753.0,21.7894,21.806,21.7839,21.806,151753.0
2015-07-01 11:15:00,39.37,39.48,39.36,39.47,60924.0,21.8116,21.8725,21.806,21.867,60924.0
2015-07-01 11:20:00,39.48,39.48,39.42,39.45,55580.0,21.8725,21.8725,21.8393,21.8559,55580.0
2015-07-01 11:25:00,39.44,39.45,39.36,39.36,97334.0,21.8504,21.8559,21.806,21.806,97334.0
2015-07-01 11:30:00,39.37,39.43,39.34,39.43,86070.0,21.8116,21.8448,21.795,21.8448,86070.0
2015-07-01 11:35:00,39.43,39.44,39.39,39.41,36921.0,21.8448,21.8504,21.8227,21.8337,36921.0
2015-07-01 11:40:00,39.41,39.42,39.39,39.4,78650.0,21.8337,21.8393,21.8227,21.8282,78650.0
2015-07-01 11:45:00,39.39,39.4,39.37,39.38,21399.0,21.8227,21.8282,21.8116,21.8171,21399.0
2015-07-01 11:50:00,39.38,39.38,39.36,39.38,26813.0,21.8171,21.8171,21.806,21.8171,26813.0
2015-07-01 11:55:00,39.38,39.4,39.37,39.38,40882.0,21.8171,21.8282,21.8116,21.8171,40882.0
2015-07-01 12:00:00,39.38,39.38,39.36,39.36,40917.0,21.8171,21.8171,21.806,21.806,40917.0
2015-07-01 12:05:00,39.37,39.39,39.36,39.39,35795.0,21.8116,21.8227,21.806,21.8227,35795.0
2015-07-01 12:10:00,39.38,39.42,39.38,39.41,72060.0,21.8171,21.8393,21.8171,21.8337,72060.0
2015-07-01 12:15:00,39.42,39.44,39.42,39.43,48592.0,21.8393,21.8504,21.8393,21.8448,48592.0
2015-07-01 12:20:00,39.43,39.43,39.38,39.4,60429.0,21.8448,21.8448,21.8171,21.8282,60429.0
2015-07-01 12:25:00,39.41,39.43,39.38,39.42,40623.0,21.8337,21.8448,21.8171,21.8393,40623.0
2015-07-01 12:30:00,39.42,39.46,39.42,39.46,50644.0,21.8393,21.8614,21.8393,21.8614,50644.0
2015-07-01 12:35:00,39.45,39.46,39.41,39.41,65709.0,21.8559,21.8614,21.8337,21.8337,65709.0
2015-07-01 12:40:00,39.42,39.42,39.41,39.41,45475.0,21.8393,21.8393,21.8337,21.8337,45475.0
2015-07-01 12:45:00,39.42,39.44,39.41,39.42,52015.0,21.8393,21.8504,21.8337,21.8393,52015.0
2015-07-01 12:50:00,39.42,39.43,39.42,39.43,15210.0,21.8393,21.8448,21.8393,21.8448,15210.0
2015-07-01 12:55:00,39.44,39.44,39.41,39.43,42025.0,21.8504,21.8504,21.8337,21.8448,42025.0
2015-07-01 13:00:00,39.42,39.42,39.39,39.4,48651.0,21.8393,21.8393,21.8227,21.8282,48651.0
2015-07-01 13:05:00,39.41,39.41,39.37,39.38,26293.0,21.8337,21.8337,21.8116,21.8171,26293.0
2015-07-01 13:10:00,39.37,39.39,39.37,39.39,28520.0,21.8116,21.8227,21.8116,21.8227,28520.0
2015-07-01 13:15:00,39.39,39.39,39.38,39.39,9411.0,21.8227,21.8227,21.8171,21.8227,9411.0
2015-07-01 13:20:00,39.39,39.42,39.38,39.41,22039.0,21.8227,21.8393,21.8171,21.8337,22039.0
2015-07-01 13:25:00,39.41,39.41,39.37,39.37,33137.0,21.8337,21.8337,21.8116,21.8116,33137.0
2015-07-01 13:30:00,39.37,39.37,39.35,39.35,19747.0,21.8116,21.8116,21.8005,21.8005,19747.0
2015-07-01 13:35:00,39.36,39.38,39.35,39.37,48148.0,21.806,21.8171,21.8005,21.8116,48148.0
2015-07-01 13:40:00,39.36,39.37,39.35,39.36,67967.0,21.806,21.8116,21.8005,21.806,67967.0
2015-07-01 13:45:00,39.36,39.37,39.35,39.36,14934.0,21.806,21.8116,21.8005,21.806,14934.0
2015-07-01 13:50:00,39.37,39.37,39.35,39.37,91137.0,21.8116,21.8116,21.8005,21.8116,91137.0
2015-07-01 13:55:00,39.36,39.38,39.32,39.32,67180.0,21.806,21.8171,21.7839,21.7839,67180.0
2015-07-01 14:00:00,39.32,39.33,39.25,39.26,96760.0,21.7839,21.7894,21.7451,21.7506,96760.0
2015-07-01 14:05:00,39.27,39.27,39.25,39.26,24771.0,21.7562,21.7562,21.7451,21.7506,24771.0
2015-07-01 14:10:00,39.26,39.26,39.25,39.26,24098.0,21.7506,21.7506,21.7451,21.7506,24098.0
2015-07-01 14:15:00,39.26,39.27,39.25,39.27,62704.0,21.7506,21.7562,21.7451,21.7562,62704.0
2015-07-01 14:20:00,39.26,39.27,39.24,39.25,56954.0,21.7506,21.7562,21.7396,21.7451,56954.0
2015-07-01 14:25:00,39.25,39.25,39.19,39.2,82391.0,21.7451,21.7451,21.7119,21.7174,82391.0
2015-07-01 14:30:00,39.2,39.2,39.16,39.19,87833.0,21.7174,21.7174,21.6952,21.7119,87833.0
2015-07-01 14:35:00,39.2,39.2,39.16,39.18,59684.0,21.7174,21.7174,21.6952,21.7063,59684.0
2015-07-01 14:40:00,39.19,39.19,39.15,39.16,29503.0,21.7119,21.7119,21.6897,21.6952,29503.0
2015-07-01 14:45:00,39.15,39.22,39.15,39.22,54300.0,21.6897,21.7285,21.6897,21.7285,54300.0
2015-07-01 14:50:00,39.22,39.22,39.16,39.18,32491.0,21.7285,21.7285,21.6952,21.7063,32491.0
2015-07-01 14:55:00,39.18,39.19,39.15,39.16,27644.0,21.7063,21.7119,21.6897,21.6952,27644.0
2015-07-01 15:00:00,39.15,39.16,39.15,39.15,20252.0,21.6897,21.6952,21.6897,21.6897,20252.0
2015-07-01 15:05:00,39.15,39.17,39.13,39.13,48458.0,21.6897,21.7008,21.6786,21.6786,48458.0
2015-07-01 15:10:00,39.13,39.17,39.13,39.15,33810.0,21.6786,21.7008,21.6786,21.6897,33810.0
2015-07-01 15:15:00,39.15,39.17,39.15,39.17,33362.0,21.6897,21.7008,21.6897,21.7008,33362.0
2015-07-01 15:20:00,39.16,39.17,39.15,39.16,68636.0,21.6952,21.7008,21.6897,21.6952,68636.0
2015-07-01 15:25:00,39.16,39.2,39.16,39.2,73585.0,21.6952,21.7174,21.6952,21.7174,73585.0
2015-07-01 15:30:00,39.2,39.2,39.18,39.2,57146.0,21.7174,21.7174,21.7063,21.7174,57146.0
2015-07-01 15:35:00,39.2,39.2,39.17,39.2,93295.0,21.7174,21.7174,21.7008,21.7174,93295.0
2015-07-01 15:40:00,39.2,39.2,39.15,39.19,114747.0,21.7174,21.7174,21.6897,21.7119,114747.0
2015-07-01 15:45:00,39.19,39.22,39.17,39.22,79151.0,21.7119,21.7285,21.7008,21.7285,79151.0
2015-07-01 15:50:00,39.22,39.28,39.22,39.27,118911.0,21.7285,21.7617,21.7285,21.7562,118911.0
2015-07-01 15:55:00,39.27,39.28,39.21,39.26,414441.0,21.7562,21.7617,21.7229,21.7506,414441.0
2015-07-02 09:30:00,40.75,41.06,40.72,40.92,765023.0,22.5761,22.7479,22.5595,22.6703,765023.0
2015-07-02 09:35:00,40.91,40.98,40.82,40.96,495088.0,22.6648,22.7035,22.6149,22.6925,495088.0
2015-07-02 09:40:00,40.96,41.15,40.95,41.07,461344.0,22.6925,22.7977,22.6869,22.7534,461344.0
2015-07-02 09:45:00,41.07,41.09,40.95,41.07,358996.0,22.7534,22.7645,22.6869,22.7534,358996.0
2015-07-02 09:50:00,41.07,41.18,41.04,41.18,340742.0,22.7534,22.8143,22.7368,22.8143,340742.0
2015-07-02 09:55:00,41.18,41.26,41.12,41.16,294774.0,22.8143,22.8587,22.7811,22.8033,294774.0
2015-07-02 10:00:00,41.16,41.25,41.16,41.23,247828.0,22.8033,22.8531,22.8033,22.842,247828.0
2015-07-02 10:05:00,41.23,41.23,41.17,41.18,242906.0,22.842,22.842,22.8088,22.8143,242906.0
2015-07-02 10:10:00,41.18,41.2,41.11,41.16,209503.0,22.8143,22.8254,22.7756,22.8033,209503.0
2015-07-02 10:15:00,41.16,41.17,41.06,41.1,217967.0,22.8033,22.8088,22.7479,22.77,217967.0
2015-07-02 10:20:00,41.1,41.11,41.05,41.07,102418.0,22.77,22.7756,22.7423,22.7534,102418.0
2015-07-02 10:25:00,41.07,41.17,41.06,41.14,130900.0,22.7534,22.8088,22.7479,22.7922,130900.0
2015-07-02 10:30:00,41.15,41.19,41.13,41.15,86652.0,22.7977,22.8199,22.7866,22.7977,86652.0
2015-07-02 10:35:00,41.15,41.19,41.08,41.14,166061.0,22.7977,22.8199,22.7589,22.7922,166061.0
2015-07-02 10:40:00,41.13,41.14,41.09,41.1,123983.0,22.7866,22.7922,22.7645,22.77,123983.0
2015-07-02 10:45:00,41.1,41.15,41.1,41.14,197395.0,22.77,22.7977,22.77,22.7922,197395.0
2015-07-02 10:50:00,41.15,41.2,41.12,41.19,109437.0,22.7977,22.8254,22.7811,22.8199,109437.0
2015-07-02 10:55:00,41.19,41.22,41.16,41.22,120896.0,22.8199,22.8365,22.8033,22.8365,120896.0
2015-07-02 11:00:00,41.22,41.23,41.17,41.22,73366.0,22.8365,22.842,22.8088,22.8365,73366.0
2015-07-02 11:05:00,41.22,41.25,41.19,41.19,122349.0,22.8365,22.8531,22.8199,22.8199,122349.0
2015-07-02 11:10:00,41.19,41.2,41.14,41.15,101219.0,22.8199,22.8254,22.7922,22.7977,101219.0
2015-07-02 11:15:00,41.15,41.18,41.12,41.16,73647.0,22.7977,22.8143,22.7811,22.8033,73647.0
2015-07-02 11:20:00,41.16,41.21,41.13,41.16,105221.0,22.8033,22.831,22.7866,22.8033,105221.0
2015-07-02 11:25:00,41.16,41.19,41.14,41.15,70506.0,22.8033,22.8199,22.7922,22.7977,70506.0
2015-07-02 11:30:00,41.15,41.15,41.09,41.11,77432.0,22.7977,22.7977,22.7645,22.7756,77432.0
2015-07-02 11:35:00,41.11,41.17,41.1,41.16,33786.0,22.7756,22.8088,22.77,22.8033,33786.0
2015-07-02 11:40:00,41.16,41.19,41.14,41.17,56096.0,22.8033,22.8199,22.7922,22.8088,56096.0
2015-07-02 11:45:00,41.17,41.18,41.15,41.17,66285.0,22.8088,22.8143,22.7977,22.8088,66285.0
2015-07-02 11:50:00,41.17,41.17,41.12,41.14,52108.0,22.8088,22.8088,22.7811,22.7922,52108.0
2015-07-02 11:55:00,41.14,41.14,41.11,41.11,46346.0,22.7922,22.7922,22.7756,22.7756,46346.0
2015-07-02 12:00:00,41.11,41.17,41.11,41.15,57790.0,22.7756,22.8088,22.7756,22.7977,57790.0
2015-07-02 12:05:00,41.15,41.23,41.15,41.23,89569.0,22.7977,22.842,22.7977,22.842,89569.0
2015-07-02 12:10:00,41.23,41.23,41.17,41.21,88260.0,22.842,22.842,22.8088,22.831,88260.0
2015-07-02 12:15:00,41.22,41.22,41.17,41.18,42174.0,22.8365,22.8365,22.8088,22.8143,42174.0
2015-07-02 12:20:00,41.18,41.18,41.13,41.14,32411.0,22.8143,22.8143,22.7866,22.7922,32411.0
2015-07-02 12:25:00,41.13,41.19,41.13,41.17,55668.0,22.7866,22.8199,22.7866,22.8088,55668.0
2015-07-02 12:30:00,41.17,41.2,41.14,41.14,28066.0,22.8088,22.8254,22.7922,22.7922,28066.0
2015-07-02 12:35:00,41.16,41.21,41.15,41.19,167195.0,22.8033,22.831,22.7977,22.8199,167195.0
2015-07-02 12:40:00,41.2,41.21,41.19,41.21,61454.0,22.8254,22.831,22.8199,22.831,61454.0
2015-07-02 12:45:00,41.2,41.35,41.2,41.33,179092.0,22.8254,22.9085,22.8254,22.8974,179092.0
2015-07-02 12:50:00,41.33,41.39,41.31,41.36,148262.0,22.8974,22.9307,22.8864,22.9141,148262.0
2015-07-02 12:55:00,41.36,41.42,41.35,41.4,120745.0,22.9141,22.9473,22.9085,22.9362,120745.0
2015-07-02 13:00:00,41.4,41.41,41.33,41.39,112052.0,22.9362,22.9418,22.8974,22.9307,112052.0
2015-07-02 13:05:00,41.39,41.39,41.36,41.36,59120.0,22.9307,22.9307,22.9141,22.9141,59120.0
2015-07-02 13:10:00,41.36,41.39,41.32,41.39,87638.0,22.9141,22.9307,22.8919,22.9307,87638.0
2015-07-02 13:15:00,41.39,41.4,41.37,41.39,98441.0,22.9307,22.9362,22.9196,22.9307,98441.0
2015-07-02 13:20:00,41.39,41.4,41.34,41.4,65860.0,22.9307,22.9362,22.903,22.9362,65860.0
2015-07-02 13:25:00,41.39,41.5,41.39,41.5,124643.0,22.9307,22.9916,22.9307,22.9916,124643.0
2015-07-02 13:30:00,41.5,41.52,41.41,41.41,239764.0,22.9916,23.0027,22.9418,22.9418,239764.0
2015-07-02 13:35:00,41.41,41.42,41.36,41.38,118379.0,22.9418,22.9473,22.9141,22.9251,118379.0
2015-07-02 13:40:00,41.39,41.43,41.38,41.41,79288.0,22.9307,22.9529,22.9251,22.9418,79288.0
2015-07-02 13:45:00,41.41,41.43,41.38,41.41,59902.0,22.9418,22.9529,22.9251,22.9418,59902.0
2015-07-02 13:50:00,41.4,41.43,41.38,41.43,73633.0,22.9362,22.9529,22.9251,22.9529,73633.0
2015-07-02 13:55:00,41.42,41.43,41.37,41.42,60003.0,22.9473,22.9529,22.9196,22.9473,60003.0
2015-07-02 14:00:00,41.41,41.42,41.3,41.34,137131.0,22.9418,22.9473,22.8808,22.903,137131.0
2015-07-02 14:05:00,41.35,41.35,41.3,41.31,45748.0,22.9085,22.9085,22.8808,22.8864,45748.0
2015-07-02 14:10:00,41.3,41.31,41.26,41.29,61098.0,22.8808,22.8864,22.8587,22.8753,61098.0
2015-07-02 14:15:00,41.3,41.3,41.28,41.3,33251.0,22.8808,22.8808,22.8697,22.8808,33251.0
2015-07-02 14:20:00,41.3,41.3,41.29,41.3,31656.0,22.8808,22.8808,22.8753,22.8808,31656.0
2015-07-02 14:25:00,41.29,41.3,41.23,41.25,52526.0,22.8753,22.8808,22.842,22.8531,52526.0
2015-07-02 14:30:00,41.25,41.3,41.24,41.27,50999.0,22.8531,22.8808,22.8476,22.8642,50999.0
2015-07-02 14:35:00,41.28,41.32,41.26,41.32,56640.0,22.8697,22.8919,22.8587,22.8919,56640.0
2015-07-02 14:40:00,41.32,41.37,41.31,41.34,124192.0,22.8919,22.9196,22.8864,22.903,124192.0
2015-07-02 14:45:00,41.34,41.39,41.34,41.37,69478.0,22.903,22.9307,22.903,22.9196,69478.0
2015-07-02 14:50:00,41.37,41.44,41.36,41.43,104868.0,22.9196,22.9584,22.9141,22.9529,104868.0
2015-07-02 14:55:00,41.42,41.45,41.41,41.43,56715.0,22.9473,22.9639,22.9418,22.9529,56715.0
2015-07-02 15:00:00,41.43,41.46,41.41,41.46,46756.0,22.9529,22.9695,22.9418,22.9695,46756.0
2015-07-02 15:05:00,41.46,41.46,41.4,41.43,72013.0,22.9695,22.9695,22.9362,22.9529,72013.0
2015-07-02 15:10:00,41.42,41.43,41.4,41.41,68418.0,22.9473,22.9529,22.9362,22.9418,68418.0
2015-07-02 15:15:00,41.41,41.42,41.34,41.34,85605.0,22.9418,22.9473,22.903,22.903,85605.0
2015-07-02 15:20:00,41.35,41.39,41.32,41.38,112453.0,22.9085,22.9307,22.8919,22.9251,112453.0
2015-07-02 15:25:00,41.38,41.38,41.34,41.35,40888.0,22.9251,22.9251,22.903,22.9085,40888.0
2015-07-02 15:30:00,41.34,41.36,41.32,41.36,84261.0,22.903,22.9141,22.8919,22.9141,84261.0
2015-07-02 15:35:00,41.36,41.36,41.27,41.3,138414.0,22.9141,22.9141,22.8642,22.8808,138414.0
2015-07-02 15:40:00,41.3,41.31,41.26,41.29,111542.0,22.8808,22.8864,22.8587,22.8753,111542.0
2015-07-02 15:45:00,41.28,41.3,41.27,41.3,110808.0,22.8697,22.8808,22.8642,22.8808,110808.0
2015-07-02 15:50:00,41.29,41.33,41.26,41.27,135403.0,22.8753,22.8974,22.8587,22.8642,135403.0
2015-07-02 15:55:00,41.27,41.3,41.26,41.29,195334.0,22.8642,22.8808,22.8587,22.8753,195334.0
2015-07-06 09:30:00,40.48,40.51,40.36,40.42,312940.0,22.4265,22.4432,22.3601,22.3933,312940.0
2015-07-06 09:35:00,40.41,40.44,40.39,40.41,213830.0,22.3878,22.4044,22.3767,22.3878,213830.0
2015-07-06 09:40:00,40.41,40.42,40.32,40.35,225849.0,22.3878,22.3933,22.3379,22.3545,225849.0
2015-07-06 09:45:00,40.35,40.4,40.34,40.39,94390.0,22.3545,22.3822,22.349,22.3767,94390.0
2015-07-06 09:50:00,40.4,40.43,40.37,40.39,91038.0,22.3822,22.3988,22.3656,22.3767,91038.0
2015-07-06 09:55:00,40.38,40.45,40.38,40.44,77469.0,22.3711,22.4099,22.3711,22.4044,77469.0
2015-07-06 10:00:00,40.45,40.48,40.39,40.41,121076.0,22.4099,22.4265,22.3767,22.3878,121076.0
2015-07-06 10:05:00,40.41,40.46,40.4,40.41,149984.0,22.3878,22.4155,22.3822,22.3878,149984.0
2015-07-06 10:10:00,40.42,40.45,40.4,40.41,64523.0,22.3933,22.4099,22.3822,22.3878,64523.0
2015-07-06 10:15:00,40.4,40.43,40.4,40.41,47928.0,22.3822,22.3988,22.3822,22.3878,47928.0
2015-07-06 10:20:00,40.42,40.42,40.38,40.38,83606.0,22.3933,22.3933,22.3711,22.3711,83606.0
2015-07-06 10:25:00,40.38,40.4,40.37,40.39,52077.0,22.3711,22.3822,22.3656,22.3767,52077.0
2015-07-06 10:30:00,40.39,40.46,40.38,40.43,118156.0,22.3767,22.4155,22.3711,22.3988,118156.0
2015-07-06 10:35:00,40.43,40.47,40.41,40.46,187070.0,22.3988,22.421,22.3878,22.4155,187070.0
2015-07-06 10:40:00,40.47,40.56,40.46,40.53,106924.0,22.421,22.4709,22.4155,22.4542,106924.0
2015-07-06 10:45:00,40.53,40.63,40.51,40.58,150093.0,22.4542,22.5096,22.4432,22.4819,150093.0
2015-07-06 10:50:00,40.57,40.58,40.54,40.55,51702.0,22.4764,22.4819,22.4598,22.4653,51702.0
2015-07-06 10:55:00,40.56,40.56,40.49,40.51,67001.0,22.4709,22.4709,22.4321,22.4432,67001.0
2015-07-06 11:00:00,40.51,40.54,40.5,40.51,35494.0,22.4432,22.4598,22.4376,22.4432,35494.0
2015-07-06 11:05:00,40.51,40.53,40.46,40.48,44775.0,22.4432,22.4542,22.4155,22.4265,44775.0
2015-07-06 11:10:00,40.48,40.48,40.38,40.4,80060.0,22.4265,22.4265,22.3711,22.3822,80060.0
2015-07-06 11:15:00,40.39,40.4,40.35,40.39,75956.0,22.3767,22.3822,22.3545,22.3767,75956.0
2015-07-06 11:20:00,40.39,40.42,40.35,40.37,101911.0,22.3767,22.3933,22.3545,22.3656,101911.0
2015-07-06 11:25:00,40.38,40.41,40.35,40.38,108420.0,22.3711,22.3878,22.3545,22.3711,108420.0
2015-07-06 11:30:00,40.39,40.42,40.35,40.35,141810.0,22.3767,22.3933,22.3545,22.3545,141810.0
2015-07-06 11:35:00,40.35,40.39,40.32,40.35,138483.0,22.3545,22.3767,22.3379,22.3545,138483.0
2015-07-06 11:40:00,40.35,40.39,40.34,40.36,61521.0,22.3545,22.3767,22.349,22.3601,61521.0
2015-07-06 11:45:00,40.36,40.39,40.34,40.37,26728.0,22.3601,22.3767,22.349,22.3656,26728.0
2015-07-06 11:50:00,40.38,40.4,40.35,40.36,74901.0,22.3711,22.3822,22.3545,22.3601,74901.0
2015-07-06 11:55:00,40.36,40.4,40.36,40.36,84774.0,22.3601,22.3822,22.3601,22.3601,84774.0
2015-07-06 12:00:00,40.37,40.37,40.32,40.36,51421.0,22.3656,22.3656,22.3379,22.3601,51421.0
2015-07-06 12:05:00,40.36,40.4,40.35,40.4,56760.0,22.3601,22.3822,22.3545,22.3822,56760.0
2015-07-06 12:10:00,40.39,40.42,40.39,40.39,40161.0,22.3767,22.3933,22.3767,22.3767,40161.0
2015-07-06 12:15:00,40.39,40.43,40.38,40.42,56733.0,22.3767,22.3988,22.3711,22.3933,56733.0
2015-07-06 12:20:00,40.43,40.45,40.42,40.44,25330.0,22.3988,22.4099,22.3933,22.4044,25330.0
2015-07-06 12:25:00,40.44,40.45,40.43,40.45,24720.0,22.4044,22.4099,22.3988,22.4099,24720.0
2015-07-06 12:30:00,40.45,40.45,40.41,40.41,34321.0,22.4099,22.4099,22.3878,22.3878,34321.0
2015-07-06 12:35:00,40.41,40.41,40.35,40.35,27359.0,22.3878,22.3878,22.3545,22.3545,27359.0
2015-07-06 12:40:00,40.35,40.37,40.33,40.36,33228.0,22.3545,22.3656,22.3434,22.3601,33228.0
2015-07-06 12:45:00,40.35,40.36,40.29,40.3,107968.0,22.3545,22.3601,22.3213,22.3268,107968.0
2015-07-06 12:50:00,40.29,40.29,40.21,40.26,83094.0,22.3213,22.3213,22.277,22.3047,83094.0
2015-07-06 12:55:00,40.27,40.28,40.25,40.27,61046.0,22.3102,22.3157,22.2991,22.3102,61046.0
2015-07-06 13:00:00,40.27,40.33,40.26,40.26,64495.0,22.3102,22.3434,22.3047,22.3047,64495.0
2015-07-06 13:05:00,40.27,40.29,40.26,40.27,20102.0,22.3102,22.3213,22.3047,22.3102,20102.0
2015-07-06 13:10:00,40.27,40.28,40.23,40.23,28654.0,22.3102,22.3157,22.288,22.288,28654.0
2015-07-06 13:15:00,40.23,40.24,40.11,40.12,180605.0,22.288,22.2936,22.2216,22.2271,180605.0
2015-07-06 13:20:00,40.13,40.13,40.08,40.09,65176.0,22.2326,22.2326,22.2049,22.2105,65176.0
2015-07-06 13:25:00,40.08,40.1,40.05,40.07,91415.0,22.2049,22.216,22.1883,22.1994,91415.0
2015-07-06 13:30:00,40.06,40.08,40.04,40.07,57450.0,22.1938,22.2049,22.1828,22.1994,57450.0
2015-07-06 13:35:00,40.06,40.1,40.06,40.08,47910.0,22.1938,22.216,22.1938,22.2049,47910.0
2015-07-06 13:40:00,40.07,40.09,40.06,40.09,62629.0,22.1994,22.2105,22.1938,22.2105,62629.0
2015-07-06 13:45:00,40.09,40.09,40.0,40.0,74504.0,22.2105,22.2105,22.1606,22.1606,74504.0
2015-07-06 13:50:00,40.01,40.03,40.0,40.0,125500.0,22.1661,22.1772,22.1606,22.1606,125500.0
2015-07-06 13:55:00,40.0,40.02,40.0,40.01,44590.0,22.1606,22.1717,22.1606,22.1661,44590.0
2015-07-06 14:00:00,40.01,40.01,39.96,39.98,116431.0,22.1661,22.1661,22.1384,22.1495,116431.0
2015-07-06 14:05:00,39.98,40.0,39.96,39.98,70649.0,22.1495,22.1606,22.1384,22.1495,70649.0
2015-07-06 14:10:00,39.98,40.03,39.96,39.99,192161.0,22.1495,22.1772,22.1384,22.1551,192161.0
2015-07-06 14:15:00,39.99,39.99,39.98,39.99,62111.0,22.1551,22.1551,22.1495,22.1551,62111.0
2015-07-06 14:20:00,39.99,39.99,39.95,39.96,87346.0,22.1551,22.1551,22.1329,22.1384,87346.0
2015-07-06 14:25:00,39.96,39.97,39.9,39.91,316264.0,22.1384,22.144,22.1052,22.1107,316264.0
2015-07-06 14:30:00,39.91,39.96,39.9,39.94,88765.0,22.1107,22.1384,22.1052,22.1274,88765.0
2015-07-06 14:35:00,39.95,39.95,39.88,39.88,94630.0,22.1329,22.1329,22.0941,22.0941,94630.0
2015-07-06 14:40:00,39.89,39.9,39.85,39.86,73986.0,22.0997,22.1052,22.0775,22.083,73986.0
2015-07-06 14:45:00,39.86,39.91,39.85,39.88,136076.0,22.083,22.1107,22.0775,22.0941,136076.0
2015-07-06 14:50:00,39.89,39.9,39.88,39.9,46898.0,22.0997,22.1052,22.0941,22.1052,46898.0
2015-07-06 14:55:00,39.9,39.91,39.87,39.87,64601.0,22.1052,22.1107,22.0886,22.0886,64601.0
2015-07-06 15:00:00,39.88,39.91,39.87,39.89,48292.0,22.0941,22.1107,22.0886,22.0997,48292.0
2015-07-06 15:05:00,39.88,39.9,39.87,39.9,55922.0,22.0941,22.1052,22.0886,22.1052,55922.0
2015-07-06 15:10:00,39.9,39.9,39.87,39.89,115636.0,22.1052,22.1052,22.0886,22.0997,115636.0
2015-07-06 15:15:00,39.9,39.9,39.89,39.9,51205.0,22.1052,22.1052,22.0997,22.1052,51205.0
2015-07-06 15:20:00,39.9,39.95,39.89,39.91,100818.0,22.1052,22.1329,22.0997,22.1107,100818.0
2015-07-06 15:25:00,39.91,39.95,39.9,39.95,64290.0,22.1107,22.1329,22.1052,22.1329,64290.0
2015-07-06 15:30:00,39.95,39.98,39.9,39.93,114976.0,22.1329,22.1495,22.1052,22.1218,114976.0
2015-07-06 15:35:00,39.93,39.99,39.92,39.93,101496.0,22.1218,22.1551,22.1163,22.1218,101496.0
2015-07-06 15:40:00,39.92,39.94,39.91,39.93,84475.0,22.1163,22.1274,22.1107,22.1218,84475.0
2015-07-06 15:45:00,39.92,39.95,39.91,39.93,169738.0,22.1163,22.1329,22.1107,22.1218,169738.0
2015-07-06 15:50:00,39.92,39.96,39.92,39.94,211604.0,22.1163,22.1384,22.1163,22.1274,211604.0
2015-07-06 15:55:00,39.94,39.94,39.86,39.89,723111.0,22.1274,22.1274,22.083,22.0997,723111.0
2015-07-07 09:30:00,39.3,39.33,39.2,39.21,487235.0,21.7728,21.7894,21.7174,21.7229,487235.0
2015-07-07 09:35:00,39.2,39.22,39.17,39.19,201362.0,21.7174,21.7285,21.7008,21.7119,201362.0
2015-07-07 09:40:00,39.19,39.24,39.17,39.19,160855.0,21.7119,21.7396,21.7008,21.7119,160855.0
2015-07-07 09:45:00,39.2,39.2,39.16,39.19,90810.0,21.7174,21.7174,21.6952,21.7119,90810.0
2015-07-07 09:50:00,39.19,39.28,39.17,39.27,110251.0,21.7119,21.7617,21.7008,21.7562,110251.0
2015-07-07 09:55:00,39.27,39.29,39.14,39.17,218035.0,21.7562,21.7673,21.6842,21.7008,218035.0
2015-07-07 10:00:00,39.16,39.16,39.1,39.11,89324.0,21.6952,21.6952,21.662,21.6675,89324.0
2015-07-07 10:05:00,39.11,39.11,38.96,39.0,426775.0,21.6675,21.6675,21.5844,21.6066,426775.0
2015-07-07 10:10:00,38.99,39.03,38.99,38.99,84706.0,21.6011,21.6232,21.6011,21.6011,84706.0
2015-07-07 10:15:00,38.99,39.11,38.94,38.98,349798.0,21.6011,21.6675,21.5734,21.5955,349798.0
2015-07-07 10:20:00,38.97,39.0,38.92,38.95,107708.0,21.59,21.6066,21.5623,21.5789,107708.0
2015-07-07 10:25:00,38.96,38.96,38.85,38.86,144931.0,21.5844,21.5844,21.5235,21.529,144931.0
2015-07-07 10:30:00,38.85,38.93,38.84,38.9,241625.0,21.5235,21.5678,21.518,21.5512,241625.0
2015-07-07 10:35:00,38.91,38.93,38.88,38.89,140423.0,21.5567,21.5678,21.5401,21.5457,140423.0
2015-07-07 10:40:00,38.89,38.89,38.75,38.77,162340.0,21.5457,21.5457,21.4681,21.4792,162340.0
2015-07-07 10:45:00,38.77,38.88,38.74,38.85,138202.0,21.4792,21.5401,21.4625,21.5235,138202.0
2015-07-07 10:50:00,38.85,38.89,38.83,38.89,124911.0,21.5235,21.5457,21.5124,21.5457,124911.0
2015-07-07 10:55:00,38.9,38.92,38.86,38.88,72698.0,21.5512,21.5623,21.529,21.5401,72698.0
2015-07-07 11:00:00,38.88,38.89,38.81,38.82,102067.0,21.5401,21.5457,21.5013,21.5069,102067.0
2015-07-07 11:05:00,38.83,38.86,38.79,38.85,109183.0,21.5124,21.529,21.4903,21.5235,109183.0
2015-07-07 11:10:00,38.86,39.04,38.86,39.01,154232.0,21.529,21.6288,21.529,21.6121,154232.0
2015-07-07 11:15:00,39.0,39.06,38.98,39.06,151504.0,21.6066,21.6398,21.5955,21.6398,151504.0
2015-07-07 11:20:00,39.05,39.06,38.97,38.98,108106.0,21.6343,21.6398,21.59,21.5955,108106.0
2015-07-07 11:25:00,38.97,38.98,38.92,38.94,95393.0,21.59,21.5955,21.5623,21.5734,95393.0
2015-07-07 11:30:00,38.94,38.97,38.88,38.88,128634.0,21.5734,21.59,21.5401,21.5401,128634.0
2015-07-07 11:35:00,38.88,38.99,38.87,38.99,78697.0,21.5401,21.6011,21.5346,21.6011,78697.0
2015-07-07 11:40:00,39.0,39.15,39.0,39.15,86549.0,21.6066,21.6897,21.6066,21.6897,86549.0
2015-07-07 11:45:00,39.15,39.16,39.08,39.16,53903.0,21.6897,21.6952,21.6509,21.6952,53903.0
2015-07-07 11:50:00,39.16,39.24,39.16,39.22,65017.0,21.6952,21.7396,21.6952,21.7285,65017.0
2015-07-07 11:55:00,39.22,39.38,39.21,39.35,80426.0,21.7285,21.8171,21.7229,21.8005,80426.0
2015-07-07 12:00:00,39.36,39.36,39.28,39.33,62420.0,21.806,21.806,21.7617,21.7894,62420.0
2015-07-07 12:05:00,39.33,39.42,39.32,39.39,243457.0,21.7894,21.8393,21.7839,21.8227,243457.0
2015-07-07 12:10:00,39.39,39.4,39.32,39.33,65714.0,21.8227,21.8282,21.7839,21.7894,65714.0
2015-07-07 12:15:00,39.33,39.35,39.31,39.31,72738.0,21.7894,21.8005,21.7783,21.7783,72738.0
2015-07-07 12:20:00,39.31,39.35,39.3,39.31,44431.0,21.7783,21.8005,21.7728,21.7783,44431.0
2015-07-07 12:25:00,39.32,39.38,39.31,39.37,60383.0,21.7839,21.8171,21.7783,21.8116,60383.0
2015-07-07 12:30:00,39.38,39.41,39.36,39.38,61962.0,21.8171,21.8337,21.806,21.8171,61962.0
2015-07-07 12:35:00,39.38,39.46,39.37,39.45,49334.0,21.8171,21.8614,21.8116,21.8559,49334.0
2015-07-07 12:40:00,39.46,39.47,39.43,39.47,40506.0,21.8614,21.867,21.8448,21.867,40506.0
2015-07-07 12:45:00,39.47,39.54,39.46,39.46,70262.0,21.867,21.9058,21.8614,21.8614,70262.0
2015-07-07 12:50:00,39.47,39.53,39.46,39.53,61334.0,21.867,21.9002,21.8614,21.9002,61334.0
2015-07-07 12:55:00,39.53,39.56,39.5,39.55,79139.0,21.9002,21.9168,21.8836,21.9113,79139.0
2015-07-07 13:00:00,39.56,39.57,39.48,39.49,164840.0,21.9168,21.9224,21.8725,21.8781,164840.0
2015-07-07 13:05:00,39.49,39.49,39.41,39.45,56150.0,21.8781,21.8781,21.8337,21.8559,56150.0
2015-07-07 13:10:00,39.44,39.53,39.41,39.52,405828.0,21.8504,21.9002,21.8337,21.8947,405828.0
2015-07-07 13:15:00,39.52,39.52,39.4,39.44,84243.0,21.8947,21.8947,21.8282,21.8504,84243.0
2015-07-07 13:20:00,39.45,39.46,39.38,39.43,57159.0,21.8559,21.8614,21.8171,21.8448,57159.0
2015-07-07 13:25:00,39.43,39.48,39.41,39.46,45114.0,21.8448,21.8725,21.8337,21.8614,45114.0
2015-07-07 13:30:00,39.45,39.46,39.39,39.44,54204.0,21.8559,21.8614,21.8227,21.8504,54204.0
2015-07-07 13:35:00,39.43,39.45,39.42,39.44,26378.0,21.8448,21.8559,21.8393,21.8504,26378.0
2015-07-07 13:40:00,39.44,39.46,39.39,39.46,139196.0,21.8504,21.8614,21.8227,21.8614,139196.0
2015-07-07 13:45:00,39.46,39.46,39.4,39.41,108095.0,21.8614,21.8614,21.8282,21.8337,108095.0
2015-07-07 13:50:00,39.41,39.42,39.35,39.38,41619.0,21.8337,21.8393,21.8005,21.8171,41619.0
2015-07-07 13:55:00,39.37,39.42,39.35,39.41,110379.0,21.8116,21.8393,21.8005,21.8337,110379.0
2015-07-07 14:00:00,39.41,39.44,39.4,39.41,63921.0,21.8337,21.8504,21.8282,21.8337,63921.0
2015-07-07 14:05:00,39.4,39.41,39.32,39.36,127990.0,21.8282,21.8337,21.7839,21.806,127990.0
2015-07-07 14:10:00,39.36,39.36,39.34,39.35,119851.0,21.806,21.806,21.795,21.8005,119851.0
2015-07-07 14:15:00,39.34,39.36,39.3,39.3,93803.0,21.795,21.806,21.7728,21.7728,93803.0
2015-07-07 14:20:00,39.3,39.31,39.26,39.29,100473.0,21.7728,21.7783,21.7506,21.7673,100473.0
2015-07-07 14:25:00,39.29,39.33,39.28,39.32,83135.0,21.7673,21.7894,21.7617,21.7839,83135.0
2015-07-07 14:30:00,39.32,39.36,39.32,39.35,58131.0,21.7839,21.806,21.7839,21.8005,58131.0
2015-07-07 14:35:00,39.35,39.37,39.32,39.37,84554.0,21.8005,21.8116,21.7839,21.8116,84554.0
2015-07-07 14:40:00,39.37,39.51,39.37,39.45,214322.0,21.8116,21.8891,21.8116,21.8559,214322.0
2015-07-07 14:45:00,39.46,39.48,39.45,39.47,114842.0,21.8614,21.8725,21.8559,21.867,114842.0
2015-07-07 14:50:00,39.47,39.5,39.45,39.5,86882.0,21.867,21.8836,21.8559,21.8836,86882.0
2015-07-07 14:55:00,39.5,39.52,39.49,39.5,243921.0,21.8836,21.8947,21.8781,21.8836,243921.0
2015-07-07 15:00:00,39.5,39.58,39.49,39.57,139807.0,21.8836,21.9279,21.8781,21.9224,139807.0
2015-07-07 15:05:00,39.58,39.64,39.56,39.64,109255.0,21.9279,21.9612,21.9168,21.9612,109255.0
2015-07-07 15:10:00,39.65,39.71,39.64,39.71,105328.0,21.9667,21.9999,21.9612,21.9999,105328.0
2015-07-07 15:15:00,39.71,39.79,39.69,39.77,135328.0,21.9999,22.0443,21.9889,22.0332,135328.0
2015-07-07 15:20:00,39.77,39.84,39.73,39.84,98224.0,22.0332,22.072,22.011,22.072,98224.0
2015-07-07 15:25:00,39.84,39.87,39.81,39.83,117481.0,22.072,22.0886,22.0553,22.0664,117481.0
2015-07-07 15:30:00,39.82,39.87,39.82,39.85,92620.0,22.0609,22.0886,22.0609,22.0775,92620.0
2015-07-07 15:35:00,39.86,39.86,39.78,39.79,137441.0,22.083,22.083,22.0387,22.0443,137441.0
2015-07-07 15:40:00,39.78,39.78,39.7,39.72,136734.0,22.0387,22.0387,21.9944,22.0055,136734.0
2015-07-07 15:45:00,39.71,39.72,39.68,39.69,183439.0,21.9999,22.0055,21.9833,21.9889,183439.0
2015-07-07 15:50:00,39.7,39.8,39.69,39.76,126973.0,21.9944,22.0498,21.9889,22.0276,126973.0
2015-07-07 15:55:00,39.77,39.77,39.71,39.71,280167.0,22.0332,22.0332,21.9999,21.9999,280167.0
2015-07-08 09:30:00,39.28,39.35,39.2,39.33,235252.0,21.7617,21.8005,21.7174,21.7894,235252.0
2015-07-08 09:35:00,39.33,39.39,39.29,39.38,144352.0,21.7894,21.8227,21.7673,21.8171,144352.0
2015-07-08 09:40:00,39.37,39.42,39.34,39.4,125011.0,21.8116,21.8393,21.795,21.8282,125011.0
2015-07-08 09:45:00,39.4,39.41,39.32,39.32,108981.0,21.8282,21.8337,21.7839,21.7839,108981.0
2015-07-08 09:50:00,39.33,39.38,39.28,39.29,95107.0,21.7894,21.8171,21.7617,21.7673,95107.0
2015-07-08 09:55:00,39.3,39.33,39.26,39.26,69066.0,21.7728,21.7894,21.7506,21.7506,69066.0
2015-07-08 10:00:00,39.25,39.26,39.12,39.12,115844.0,21.7451,21.7506,21.6731,21.6731,115844.0
2015-07-08 10:05:00,39.12,39.25,39.09,39.23,70335.0,21.6731,21.7451,21.6565,21.734,70335.0
2015-07-08 10:10:00,39.23,39.25,39.16,39.21,73221.0,21.734,21.7451,21.6952,21.7229,73221.0
2015-07-08 10:15:00,39.2,39.21,39.14,39.19,74549.0,21.7174,21.7229,21.6842,21.7119,74549.0
2015-07-08 10:20:00,39.19,39.21,39.14,39.18,77143.0,21.7119,21.7229,21.6842,21.7063,77143.0
2015-07-08 10:25:00,39.18,39.19,39.15,39.17,57506.0,21.7063,21.7119,21.6897,21.7008,57506.0
2015-07-08 10:30:00,39.17,39.17,39.05,39.05,155419.0,21.7008,21.7008,21.6343,21.6343,155419.0
2015-07-08 10:35:00,39.04,39.13,39.04,39.1,161510.0,21.6288,21.6786,21.6288,21.662,161510.0
2015-07-08 10:40:00,39.09,39.09,39.01,39.04,64105.0,21.6565,21.6565,21.6121,21.6288,64105.0
2015-07-08 10:45:00,39.03,39.1,39.01,39.09,74050.0,21.6232,21.662,21.6121,21.6565,74050.0
2015-07-08 10:50:00,39.1,39.15,39.08,39.1,101378.0,21.662,21.6897,21.6509,21.662,101378.0
2015-07-08 10:55:00,39.11,39.14,39.07,39.07,44491.0,21.6675,21.6842,21.6454,21.6454,44491.0
2015-07-08 11:00:00,39.06,39.1,39.02,39.03,109590.0,21.6398,21.662,21.6177,21.6232,109590.0
2015-07-08 11:05:00,39.03,39.03,38.97,38.97,139889.0,21.6232,21.6232,21.59,21.59,139889.0
2015-07-08 11:10:00,38.97,39.02,38.95,39.01,38651.0,21.59,21.6177,21.5789,21.6121,38651.0
2015-07-08 11:15:00,39.0,39.04,38.99,39.04,45984.0,21.6066,21.6288,21.6011,21.6288,45984.0
2015-07-08 11:20:00,39.03,39.08,39.02,39.02,46748.0,21.6232,21.6509,21.6177,21.6177,46748.0
2015-07-08 11:25:00,39.02,39.07,39.02,39.05,27021.0,21.6177,21.6454,21.6177,21.6343,27021.0
2015-07-08 11:30:00,39.06,39.1,39.06,39.09,48207.0,21.6398,21.662,21.6398,21.6565,48207.0
2015-07-08 11:35:00,39.08,39.12,39.08,39.09,37416.0,21.6509,21.6731,21.6509,21.6565,37416.0
2015-07-08 11:40:00,39.09,39.12,39.07,39.12,50275.0,21.6565,21.6731,21.6454,21.6731,50275.0
2015-07-08 11:45:00,39.12,39.15,39.11,39.14,25205.0,21.6731,21.6897,21.6675,21.6842,25205.0
2015-07-08 11:50:00,39.15,39.15,39.09,39.1,25272.0,21.6897,21.6897,21.6565,21.662,25272.0
2015-07-08 11:55:00,39.09,39.11,39.06,39.11,38319.0,21.6565,21.6675,21.6398,21.6675,38319.0
2015-07-08 12:00:00,39.1,39.14,39.1,39.13,25552.0,21.662,21.6842,21.662,21.6786,25552.0
2015-07-08 12:05:00,39.14,39.14,39.09,39.11,17287.0,21.6842,21.6842,21.6565,21.6675,17287.0
2015-07-08 12:10:00,39.1,39.11,39.05,39.11,29023.0,21.662,21.6675,21.6343,21.6675,29023.0
2015-07-08 12:15:00,39.11,39.12,39.06,39.11,23366.0,21.6675,21.6731,21.6398,21.6675,23366.0
2015-07-08 12:20:00,39.11,39.16,39.11,39.16,14773.0,21.6675,21.6952,21.6675,21.6952,14773.0
2015-07-08 12:25:00,39.16,39.21,39.15,39.16,39437.0,21.6952,21.7229,21.6897,21.6952,39437.0
2015-07-08 12:30:00,39.16,39.17,39.1,39.1,25789.0,21.6952,21.7008,21.662,21.662,25789.0
2015-07-08 12:35:00,39.1,39.12,39.09,39.1,28713.0,21.662,21.6731,21.6565,21.662,28713.0
2015-07-08 12:40:00,39.1,39.11,39.08,39.11,10003.0,21.662,21.6675,21.6509,21.6675,10003.0
2015-07-08 12:45:00,39.1,39.15,39.1,39.15,30110.0,21.662,21.6897,21.662,21.6897,30110.0
2015-07-08 12:50:00,39.14,39.15,39.12,39.14,24714.0,21.6842,21.6897,21.6731,21.6842,24714.0
2015-07-08 12:55:00,39.15,39.23,39.14,39.23,20186.0,21.6897,21.734,21.6842,21.734,20186.0
2015-07-08 13:00:00,39.22,39.22,39.17,39.17,13489.0,21.7285,21.7285,21.7008,21.7008,13489.0
2015-07-08 13:05:00,39.18,39.18,39.15,39.16,12177.0,21.7063,21.7063,21.6897,21.6952,12177.0
2015-07-08 13:10:00,39.17,39.23,39.15,39.21,27793.0,21.7008,21.734,21.6897,21.7229,27793.0
2015-07-08 13:15:00,39.2,39.2,39.16,39.19,22439.0,21.7174,21.7174,21.6952,21.7119,22439.0
2015-07-08 13:20:00,39.18,39.19,39.14,39.16,16669.0,21.7063,21.7119,21.6842,21.6952,16669.0
2015-07-08 13:25:00,39.16,39.19,39.15,39.18,29868.0,21.6952,21.7119,21.6897,21.7063,29868.0
2015-07-08 13:30:00,39.18,39.18,39.16,39.18,28276.0,21.7063,21.7063,21.6952,21.7063,28276.0
2015-07-08 13:35:00,39.18,39.2,39.17,39.18,32118.0,21.7063,21.7174,21.7008,21.7063,32118.0
2015-07-08 13:40:00,39.17,39.19,39.16,39.17,12348.0,21.7008,21.7119,21.6952,21.7008,12348.0
2015-07-08 13:45:00,39.17,39.17,39.15,39.15,8520.0,21.7008,21.7008,21.6897,21.6897,8520.0
2015-07-08 13:50:00,39.16,39.16,39.13,39.14,9886.0,21.6952,21.6952,21.6786,21.6842,9886.0
2015-07-08 13:55:00,39.14,39.21,39.14,39.16,36292.0,21.6842,21.7229,21.6842,21.6952,36292.0
2015-07-08 14:00:00,39.16,39.16,39.11,39.14,28931.0,21.6952,21.6952,21.6675,21.6842,28931.0
2015-07-08 14:05:00,39.14,39.16,39.1,39.12,31520.0,21.6842,21.6952,21.662,21.6731,31520.0
2015-07-08 14:10:00,39.11,39.15,39.11,39.14,34819.0,21.6675,21.6897,21.6675,21.6842,34819.0
2015-07-08 14:15:00,39.14,39.17,39.1,39.11,20325.0,21.6842,21.7008,21.662,21.6675,20325.0
2015-07-08 14:20:00,39.1,39.11,39.07,39.09,49959.0,21.662,21.6675,21.6454,21.6565,49959.0
2015-07-08 14:25:00,39.09,39.1,39.08,39.09,24311.0,21.6565,21.662,21.6509,21.6565,24311.0
2015-07-08 14:30:00,39.08,39.09,39.05,39.06,44556.0,21.6509,21.6565,21.6343,21.6398,44556.0
2015-07-08 14:35:00,39.07,39.07,39.03,39.04,30925.0,21.6454,21.6454,21.6232,21.6288,30925.0
2015-07-08 14:40:00,39.04,39.07,39.04,39.05,14322.0,21.6288,21.6454,21.6288,21.6343,14322.0
2015-07-08 14:45:00,39.05,39.05,38.98,38.98,96229.0,21.6343,21.6343,21.5955,21.5955,96229.0
2015-07-08 14:50:00,38.97,38.98,38.95,38.97,83259.0,21.59,21.5955,21.5789,21.59,83259.0
2015-07-08 14:55:00,38.97,39.04,38.96,39.01,59782.0,21.59,21.6288,21.5844,21.6121,59782.0
2015-07-08 15:00:00,39.01,39.09,39.0,39.06,45557.0,21.6121,21.6565,21.6066,21.6398,45557.0
2015-07-08 15:05:00,39.06,39.14,39.05,39.14,48121.0,21.6398,21.6842,21.6343,21.6842,48121.0
2015-07-08 15:10:00,39.14,39.19,39.12,39.16,73396.0,21.6842,21.7119,21.6731,21.6952,73396.0
2015-07-08 15:15:00,39.16,39.17,39.11,39.11,65030.0,21.6952,21.7008,21.6675,21.6675,65030.0
2015-07-08 15:20:00,39.12,39.17,39.1,39.13,38443.0,21.6731,21.7008,21.662,21.6786,38443.0
2015-07-08 15:25:00,39.12,39.17,39.08,39.1,83527.0,21.6731,21.7008,21.6509,21.662,83527.0
2015-07-08 15:30:00,39.1,39.2,39.09,39.18,93851.0,21.662,21.7174,21.6565,21.7063,93851.0
2015-07-08 15:35:00,39.18,39.19,39.1,39.17,87399.0,21.7063,21.7119,21.662,21.7008,87399.0
2015-07-08 15:40:00,39.17,39.25,39.17,39.23,97020.0,21.7008,21.7451,21.7008,21.734,97020.0
2015-07-08 15:45:00,39.22,39.23,39.16,39.22,128725.0,21.7285,21.734,21.6952,21.7285,128725.0
2015-07-08 15:50:00,39.22,39.23,39.17,39.19,137694.0,21.7285,21.734,21.7008,21.7119,137694.0
2015-07-08 15:55:00,39.19,39.19,39.1,39.13,295475.0,21.7119,21.7119,21.662,21.6786,295475.0
2015-07-09 09:30:00,39.61,39.71,39.61,39.7,285952.0,21.9445,21.9999,21.9445,21.9944,285952.0
2015-07-09 09:35:00,39.71,39.71,39.58,39.62,155047.0,21.9999,21.9999,21.9279,21.9501,155047.0
2015-07-09 09:40:00,39.62,39.65,39.55,39.62,79529.0,21.9501,21.9667,21.9113,21.9501,79529.0
2015-07-09 09:45:00,39.61,39.65,39.58,39.6,78378.0,21.9445,21.9667,21.9279,21.939,78378.0
2015-07-09 09:50:00,39.61,39.64,39.58,39.59,62432.0,21.9445,21.9612,21.9279,21.9335,62432.0
2015-07-09 09:55:00,39.59,39.6,39.5,39.53,120545.0,21.9335,21.939,21.8836,21.9002,120545.0
2015-07-09 10:00:00,39.52,39.58,39.5,39.51,90530.0,21.8947,21.9279,21.8836,21.8891,90530.0
2015-07-09 10:05:00,39.52,39.53,39.39,39.45,85542.0,21.8947,21.9002,21.8227,21.8559,85542.0
2015-07-09 10:10:00,39.44,39.45,39.41,39.45,48235.0,21.8504,21.8559,21.8337,21.8559,48235.0
2015-07-09 10:15:00,39.44,39.44,39.36,39.36,46271.0,21.8504,21.8504,21.806,21.806,46271.0
2015-07-09 10:20:00,39.35,39.41,39.33,39.39,59078.0,21.8005,21.8337,21.7894,21.8227,59078.0
2015-07-09 10:25:00,39.38,39.39,39.29,39.29,52074.0,21.8171,21.8227,21.7673,21.7673,52074.0
2015-07-09 10:30:00,39.29,39.36,39.29,39.3,40351.0,21.7673,21.806,21.7673,21.7728,40351.0
2015-07-09 10:35:00,39.3,39.33,39.27,39.28,36144.0,21.7728,21.7894,21.7562,21.7617,36144.0
2015-07-09 10:40:00,39.28,39.34,39.26,39.33,61640.0,21.7617,21.795,21.7506,21.7894,61640.0
2015-07-09 10:45:00,39.32,39.39,39.3,39.37,54496.0,21.7839,21.8227,21.7728,21.8116,54496.0
2015-07-09 10:50:00,39.37,39.4,39.33,39.38,41334.0,21.8116,21.8282,21.7894,21.8171,41334.0
2015-07-09 10:55:00,39.38,39.43,39.38,39.43,107910.0,21.8171,21.8448,21.8171,21.8448,107910.0
2015-07-09 11:00:00,39.43,39.49,39.43,39.46,140133.0,21.8448,21.8781,21.8448,21.8614,140133.0
2015-07-09 11:05:00,39.45,39.51,39.45,39.49,102895.0,21.8559,21.8891,21.8559,21.8781,102895.0
2015-07-09 11:10:00,39.5,39.56,39.49,39.5,64689.0,21.8836,21.9168,21.8781,21.8836,64689.0
2015-07-09 11:15:00,39.51,39.52,39.46,39.51,51859.0,21.8891,21.8947,21.8614,21.8891,51859.0
2015-07-09 11:20:00,39.51,39.51,39.43,39.46,59582.0,21.8891,21.8891,21.8448,21.8614,59582.0
2015-07-09 11:25:00,39.46,39.48,39.4,39.42,58149.0,21.8614,21.8725,21.8282,21.8393,58149.0
2015-07-09 11:30:00,39.43,39.44,39.39,39.43,63318.0,21.8448,21.8504,21.8227,21.8448,63318.0
2015-07-09 11:35:00,39.44,39.52,39.43,39.49,28682.0,21.8504,21.8947,21.8448,21.8781,28682.0
2015-07-09 11:40:00,39.48,39.51,39.47,39.49,19179.0,21.8725,21.8891,21.867,21.8781,19179.0
2015-07-09 11:45:00,39.5,39.55,39.49,39.52,24235.0,21.8836,21.9113,21.8781,21.8947,24235.0
2015-07-09 11:50:00,39.52,39.55,39.49,39.53,51793.0,21.8947,21.9113,21.8781,21.9002,51793.0
2015-07-09 11:55:00,39.53,39.53,39.47,39.5,45843.0,21.9002,21.9002,21.867,21.8836,45843.0
2015-07-09 12:00:00,39.49,39.5,39.47,39.49,19697.0,21.8781,21.8836,21.867,21.8781,19697.0
2015-07-09 12:05:00,39.49,39.5,39.41,39.43,51338.0,21.8781,21.8836,21.8337,21.8448,51338.0
2015-07-09 12:10:00,39.42,39.46,39.4,39.45,32063.0,21.8393,21.8614,21.8282,21.8559,32063.0
2015-07-09 12:15:00,39.45,39.5,39.43,39.5,25771.0,21.8559,21.8836,21.8448,21.8836,25771.0
2015-07-09 12:20:00,39.5,39.51,39.41,39.45,19202.0,21.8836,21.8891,21.8337,21.8559,19202.0
2015-07-09 12:25:00,39.44,39.45,39.42,39.43,25223.0,21.8504,21.8559,21.8393,21.8448,25223.0
2015-07-09 12:30:00,39.43,39.45,39.42,39.43,21725.0,21.8448,21.8559,21.8393,21.8448,21725.0
2015-07-09 12:35:00,39.44,39.47,39.43,39.43,29084.0,21.8504,21.867,21.8448,21.8448,29084.0
2015-07-09 12:40:00,39.43,39.44,39.36,39.4,140788.0,21.8448,21.8504,21.806,21.8282,140788.0
2015-07-09 12:45:00,39.39,39.43,39.35,39.39,48412.0,21.8227,21.8448,21.8005,21.8227,48412.0
2015-07-09 12:50:00,39.4,39.4,39.37,39.37,20878.0,21.8282,21.8282,21.8116,21.8116,20878.0
2015-07-09 12:55:00,39.37,39.4,39.36,39.37,28834.0,21.8116,21.8282,21.806,21.8116,28834.0
2015-07-09 13:00:00,39.36,39.39,39.32,39.35,27638.0,21.806,21.8227,21.7839,21.8005,27638.0
2015-07-09 13:05:00,39.35,39.37,39.3,39.31,40521.0,21.8005,21.8116,21.7728,21.7783,40521.0
2015-07-09 13:10:00,39.31,39.34,39.3,39.33,25799.0,21.7783,21.795,21.7728,21.7894,25799.0
2015-07-09 13:15:00,39.34,39.35,39.3,39.33,36982.0,21.795,21.8005,21.7728,21.7894,36982.0
2015-07-09 13:20:00,39.33,39.33,39.28,39.3,30272.0,21.7894,21.7894,21.7617,21.7728,30272.0
2015-07-09 13:25:00,39.3,39.34,39.29,39.29,20008.0,21.7728,21.795,21.7673,21.7673,20008.0
2015-07-09 13:30:00,39.29,39.33,39.28,39.33,18565.0,21.7673,21.7894,21.7617,21.7894,18565.0
2015-07-09 13:35:00,39.33,39.37,39.32,39.36,19658.0,21.7894,21.8116,21.7839,21.806,19658.0
2015-07-09 13:40:00,39.36,39.37,39.33,39.36,21835.0,21.806,21.8116,21.7894,21.806,21835.0
2015-07-09 13:45:00,39.36,39.38,39.34,39.36,25338.0,21.806,21.8171,21.795,21.806,25338.0
2015-07-09 13:50:00,39.36,39.38,39.32,39.32,70896.0,21.806,21.8171,21.7839,21.7839,70896.0
2015-07-09 13:55:00,39.33,39.36,39.32,39.35,33937.0,21.7894,21.806,21.7839,21.8005,33937.0
2015-07-09 14:00:00,39.35,39.36,39.33,39.34,13409.0,21.8005,21.806,21.7894,21.795,13409.0
2015-07-09 14:05:00,39.35,39.36,39.33,39.34,31352.0,21.8005,21.806,21.7894,21.795,31352.0
2015-07-09 14:10:00,39.35,39.36,39.32,39.32,32854.0,21.8005,21.806,21.7839,21.7839,32854.0
2015-07-09 14:15:00,39.32,39.34,39.31,39.33,15570.0,21.7839,21.795,21.7783,21.7894,15570.0
2015-07-09 14:20:00,39.33,39.33,39.3,39.32,12257.0,21.7894,21.7894,21.7728,21.7839,12257.0
2015-07-09 14:25:00,39.32,39.32,39.28,39.31,36069.0,21.7839,21.7839,21.7617,21.7783,36069.0
2015-07-09 14:30:00,39.31,39.31,39.22,39.26,137230.0,21.7783,21.7783,21.7285,21.7506,137230.0
2015-07-09 14:35:00,39.26,39.31,39.24,39.31,48319.0,21.7506,21.7783,21.7396,21.7783,48319.0
2015-07-09 14:40:00,39.3,39.32,39.3,39.32,34144.0,21.7728,21.7839,21.7728,21.7839,34144.0
2015-07-09 14:45:00,39.31,39.33,39.28,39.28,65014.0,21.7783,21.7894,21.7617,21.7617,65014.0
2015-07-09 14:50:00,39.29,39.34,39.28,39.32,35577.0,21.7673,21.795,21.7617,21.7839,35577.0
2015-07-09 14:55:00,39.33,39.33,39.29,39.29,26202.0,21.7894,21.7894,21.7673,21.7673,26202.0
2015-07-09 15:00:00,39.29,39.32,39.29,39.31,33341.0,21.7673,21.7839,21.7673,21.7783,33341.0
2015-07-09 15:05:00,39.31,39.31,39.3,39.31,24203.0,21.7783,21.7783,21.7728,21.7783,24203.0
2015-07-09 15:10:00,39.31,39.33,39.3,39.32,46047.0,21.7783,21.7894,21.7728,21.7839,46047.0
2015-07-09 15:15:00,39.31,39.33,39.31,39.32,61351.0,21.7783,21.7894,21.7783,21.7839,61351.0
2015-07-09 15:20:00,39.31,39.32,39.28,39.28,31149.0,21.7783,21.7839,21.7617,21.7617,31149.0
2015-07-09 15:25:00,39.29,39.3,39.26,39.26,53710.0,21.7673,21.7728,21.7506,21.7506,53710.0
2015-07-09 15:30:00,39.26,39.27,39.21,39.22,48186.0,21.7506,21.7562,21.7229,21.7285,48186.0
2015-07-09 15:35:00,39.21,39.23,39.18,39.2,72820.0,21.7229,21.734,21.7063,21.7174,72820.0
2015-07-09 15:40:00,39.21,39.25,39.16,39.23,100484.0,21.7229,21.7451,21.6952,21.734,100484.0
2015-07-09 15:45:00,39.23,39.24,39.19,39.19,109559.0,21.734,21.7396,21.7119,21.7119,109559.0
2015-07-09 15:50:00,39.19,39.2,39.16,39.16,123416.0,21.7119,21.7174,21.6952,21.6952,123416.0
2015-07-09 15:55:00,39.16,39.19,39.12,39.12,306388.0,21.6952,21.7119,21.6731,21.6731,306388.0
2015-07-10 09:30:00,40.09,40.2,40.01,40.02,292582.0,22.2105,22.2714,22.1661,22.1717,292582.0
2015-07-10 09:35:00,40.02,40.04,39.88,39.88,149653.0,22.1717,22.1828,22.0941,22.0941,149653.0
2015-07-10 09:40:00,39.88,39.94,39.82,39.93,153846.0,22.0941,22.1274,22.0609,22.1218,153846.0
2015-07-10 09:45:00,39.94,39.96,39.89,39.9,72856.0,22.1274,22.1384,22.0997,22.1052,72856.0
2015-07-10 09:50:00,39.91,39.92,39.84,39.85,74529.0,22.1107,22.1163,22.072,22.0775,74529.0
2015-07-10 09:55:00,39.85,39.87,39.77,39.79,75189.0,22.0775,22.0886,22.0332,22.0443,75189.0
2015-07-10 10:00:00,39.8,39.88,39.8,39.8,98031.0,22.0498,22.0941,22.0498,22.0498,98031.0
2015-07-10 10:05:00,39.81,39.84,39.69,39.71,52308.0,22.0553,22.072,21.9889,21.9999,52308.0
2015-07-10 10:10:00,39.7,39.75,39.68,39.74,33196.0,21.9944,22.0221,21.9833,22.0166,33196.0
2015-07-10 10:15:00,39.74,39.76,39.68,39.7,50127.0,22.0166,22.0276,21.9833,21.9944,50127.0
2015-07-10 10:20:00,39.71,39.71,39.65,39.69,35144.0,21.9999,21.9999,21.9667,21.9889,35144.0
2015-07-10 10:25:00,39.69,39.69,39.57,39.58,45539.0,21.9889,21.9889,21.9224,21.9279,45539.0
2015-07-10 10:30:00,39.57,39.62,39.56,39.58,76019.0,21.9224,21.9501,21.9168,21.9279,76019.0
2015-07-10 10:35:00,39.58,39.61,39.56,39.59,30706.0,21.9279,21.9445,21.9168,21.9335,30706.0
2015-07-10 10:40:00,39.59,39.6,39.5,39.51,57573.0,21.9335,21.939,21.8836,21.8891,57573.0
2015-07-10 10:45:00,39.5,39.59,39.47,39.58,59159.0,21.8836,21.9335,21.867,21.9279,59159.0
2015-07-10 10:50:00,39.59,39.73,39.59,39.7,47863.0,21.9335,22.011,21.9335,21.9944,47863.0
2015-07-10 10:55:00,39.7,39.78,39.67,39.75,42229.0,21.9944,22.0387,21.9778,22.0221,42229.0
2015-07-10 11:00:00,39.76,39.84,39.75,39.78,80625.0,22.0276,22.072,22.0221,22.0387,80625.0
2015-07-10 11:05:00,39.79,39.81,39.75,39.76,85427.0,22.0443,22.0553,22.0221,22.0276,85427.0
2015-07-10 11:10:00,39.76,39.78,39.71,39.77,104226.0,22.0276,22.0387,21.9999,22.0332,104226.0
2015-07-10 11:15:00,39.77,39.79,39.73,39.74,108219.0,22.0332,22.0443,22.011,22.0166,108219.0
2015-07-10 11:20:00,39.75,39.76,39.72,39.72,137257.0,22.0221,22.0276,22.0055,22.0055,137257.0
2015-07-10 11:25:00,39.73,39.74,39.69,39.7,131686.0,22.011,22.0166,21.9889,21.9944,131686.0
2015-07-10 11:30:00,39.71,39.77,39.69,39.77,206682.0,21.9999,22.0332,21.9889,22.0332,206682.0
2015-07-10 11:35:00,39.76,39.76,39.7,39.75,58612.0,22.0276,22.0276,21.9944,22.0221,58612.0
2015-07-10 11:40:00,39.75,39.75,39.7,39.75,68265.0,22.0221,22.0221,21.9944,22.0221,68265.0
2015-07-10 11:45:00,39.75,39.87,39.75,39.84,201406.0,22.0221,22.0886,22.0221,22.072,201406.0
2015-07-10 11:50:00,39.83,39.91,39.83,39.85,74422.0,22.0664,22.1107,22.0664,22.0775,74422.0
2015-07-10 11:55:00,39.86,39.91,39.85,39.89,32908.0,22.083,22.1107,22.0775,22.0997,32908.0
2015-07-10 12:00:00,39.89,39.94,39.89,39.9,42533.0,22.0997,22.1274,22.0997,22.1052,42533.0
2015-07-10 12:05:00,39.91,39.91,39.87,39.88,51568.0,22.1107,22.1107,22.0886,22.0941,51568.0
2015-07-10 12:10:00,39.88,39.88,39.85,39.87,26290.0,22.0941,22.0941,22.0775,22.0886,26290.0
2015-07-10 12:15:00,39.87,39.91,39.86,39.9,34533.0,22.0886,22.1107,22.083,22.1052,34533.0
2015-07-10 12:20:00,39.9,39.91,39.86,39.86,32465.0,22.1052,22.1107,22.083,22.083,32465.0
2015-07-10 12:25:00,39.87,39.88,39.86,39.88,24396.0,22.0886,22.0941,22.083,22.0941,24396.0
2015-07-10 12:30:00,39.87,39.88,39.76,39.77,41950.0,22.0886,22.0941,22.0276,22.0332,41950.0
2015-07-10 12:35:00,39.77,39.81,39.73,39.79,39073.0,22.0332,22.0553,22.011,22.0443,39073.0
2015-07-10 12:40:00,39.78,39.81,39.76,39.81,36253.0,22.0387,22.0553,22.0276,22.0553,36253.0
2015-07-10 12:45:00,39.81,39.83,39.78,39.79,33241.0,22.0553,22.0664,22.0387,22.0443,33241.0
2015-07-10 12:50:00,39.78,39.83,39.78,39.8,39350.0,22.0387,22.0664,22.0387,22.0498,39350.0
2015-07-10 12:55:00,39.8,39.85,39.8,39.84,31020.0,22.0498,22.0775,22.0498,22.072,31020.0
2015-07-10 13:00:00,39.85,39.86,39.81,39.83,38647.0,22.0775,22.083,22.0553,22.0664,38647.0
2015-07-10 13:05:00,39.84,39.84,39.75,39.76,42720.0,22.072,22.072,22.0221,22.0276,42720.0
2015-07-10 13:10:00,39.76,39.82,39.76,39.79,29672.0,22.0276,22.0609,22.0276,22.0443,29672.0
2015-07-10 13:15:00,39.78,39.79,39.73,39.75,27760.0,22.0387,22.0443,22.011,22.0221,27760.0
2015-07-10 13:20:00,39.74,39.77,39.73,39.75,30360.0,22.0166,22.0332,22.011,22.0221,30360.0
2015-07-10 13:25:00,39.76,39.76,39.73,39.73,28541.0,22.0276,22.0276,22.011,22.011,28541.0
2015-07-10 13:30:00,39.74,39.78,39.73,39.77,25469.0,22.0166,22.0387,22.011,22.0332,25469.0
2015-07-10 13:35:00,39.77,39.79,39.76,39.77,46806.0,22.0332,22.0443,22.0276,22.0332,46806.0
2015-07-10 13:40:00,39.77,39.77,39.73,39.75,34972.0,22.0332,22.0332,22.011,22.0221,34972.0
2015-07-10 13:45:00,39.75,39.76,39.7,39.7,56100.0,22.0221,22.0276,21.9944,21.9944,56100.0
2015-07-10 13:50:00,39.71,39.71,39.69,39.7,59828.0,21.9999,21.9999,21.9889,21.9944,59828.0
2015-07-10 13:55:00,39.7,39.74,39.68,39.74,90141.0,21.9944,22.0166,21.9833,22.0166,90141.0
2015-07-10 14:00:00,39.74,39.76,39.73,39.76,45664.0,22.0166,22.0276,22.011,22.0276,45664.0
2015-07-10 14:05:00,39.76,39.76,39.74,39.74,35969.0,22.0276,22.0276,22.0166,22.0166,35969.0
2015-07-10 14:10:00,39.75,39.79,39.75,39.79,51825.0,22.0221,22.0443,22.0221,22.0443,51825.0
2015-07-10 14:15:00,39.79,39.83,39.78,39.83,57443.0,22.0443,22.0664,22.0387,22.0664,57443.0
2015-07-10 14:20:00,39.83,39.85,39.81,39.81,99266.0,22.0664,22.0775,22.0553,22.0553,99266.0
2015-07-10 14:25:00,39.81,39.82,39.77,39.79,53035.0,22.0553,22.0609,22.0332,22.0443,53035.0
2015-07-10 14:30:00,39.78,39.8,39.78,39.79,23806.0,22.0387,22.0498,22.0387,22.0443,23806.0
2015-07-10 14:35:00,39.8,39.83,39.79,39.82,38166.0,22.0498,22.0664,22.0443,22.0609,38166.0
2015-07-10 14:40:00,39.82,39.87,39.82,39.85,29592.0,22.0609,22.0886,22.0609,22.0775,29592.0
2015-07-10 14:45:00,39.85,39.87,39.84,39.86,37477.0,22.0775,22.0886,22.072,22.083,37477.0
2015-07-10 14:50:00,39.86,39.88,39.85,39.88,33323.0,22.083,22.0941,22.0775,22.0941,33323.0
2015-07-10 14:55:00,39.88,39.9,39.87,39.9,47858.0,22.0941,22.1052,22.0886,22.1052,47858.0
2015-07-10 15:00:00,39.9,39.91,39.88,39.9,30042.0,22.1052,22.1107,22.0941,22.1052,30042.0
2015-07-10 15:05:00,39.89,39.93,39.88,39.92,65856.0,22.0997,22.1218,22.0941,22.1163,65856.0
2015-07-10 15:10:00,39.92,39.95,39.92,39.95,60494.0,22.1163,22.1329,22.1163,22.1329,60494.0
2015-07-10 15:15:00,39.95,39.96,39.94,39.95,35622.0,22.1329,22.1384,22.1274,22.1329,35622.0
2015-07-10 15:20:00,39.94,39.96,39.94,39.96,35846.0,22.1274,22.1384,22.1274,22.1384,35846.0
2015-07-10 15:25:00,39.96,39.96,39.91,39.92,67787.0,22.1384,22.1384,22.1107,22.1163,67787.0
2015-07-10 15:30:00,39.91,39.92,39.89,39.89,86926.0,22.1107,22.1163,22.0997,22.0997,86926.0
2015-07-10 15:35:00,39.89,39.93,39.87,39.91,106459.0,22.0997,22.1218,22.0886,22.1107,106459.0
2015-07-10 15:40:00,39.91,39.92,39.87,39.87,48062.0,22.1107,22.1163,22.0886,22.0886,48062.0
2015-07-10 15:45:00,39.87,39.92,39.87,39.92,68667.0,22.0886,22.1163,22.0886,22.1163,68667.0
2015-07-10 15:50:00,39.92,39.92,39.89,39.9,84930.0,22.1163,22.1163,22.0997,22.1052,84930.0
2015-07-10 15:55:00,39.89,39.94,39.89,39.9,252130.0,22.0997,22.1274,22.0997,22.1052,252130.0
2015-07-13 09:30:00,40.05,40.06,39.9,40.0,164399.0,22.1883,22.1938,22.1052,22.1606,164399.0
2015-07-13 09:35:00,40.0,40.01,39.91,39.94,108969.0,22.1606,22.1661,22.1107,22.1274,108969.0
2015-07-13 09:40:00,39.94,39.97,39.88,39.91,111925.0,22.1274,22.144,22.0941,22.1107,111925.0
2015-07-13 09:45:00,39.91,39.99,39.91,39.99,63801.0,22.1107,22.1551,22.1107,22.1551,63801.0
2015-07-13 09:50:00,39.99,40.01,39.96,39.96,46278.0,22.1551,22.1661,22.1384,22.1384,46278.0
2015-07-13 09:55:00,39.96,40.03,39.96,40.03,79463.0,22.1384,22.1772,22.1384,22.1772,79463.0
2015-07-13 10:00:00,40.03,40.05,39.97,39.99,112325.0,22.1772,22.1883,22.144,22.1551,112325.0
2015-07-13 10:05:00,39.99,40.02,39.96,39.99,36557.0,22.1551,22.1717,22.1384,22.1551,36557.0
2015-07-13 10:10:00,39.98,40.0,39.95,39.99,57192.0,22.1495,22.1606,22.1329,22.1551,57192.0
2015-07-13 10:15:00,39.99,40.03,39.98,40.02,54009.0,22.1551,22.1772,22.1495,22.1717,54009.0
2015-07-13 10:20:00,40.02,40.04,39.98,40.0,49714.0,22.1717,22.1828,22.1495,22.1606,49714.0
2015-07-13 10:25:00,39.99,40.0,39.95,39.95,30172.0,22.1551,22.1606,22.1329,22.1329,30172.0
2015-07-13 10:30:00,39.96,40.0,39.95,39.99,32333.0,22.1384,22.1606,22.1329,22.1551,32333.0
2015-07-13 10:35:00,39.98,39.99,39.92,39.95,32133.0,22.1495,22.1551,22.1163,22.1329,32133.0
2015-07-13 10:40:00,39.95,39.98,39.94,39.98,36103.0,22.1329,22.1495,22.1274,22.1495,36103.0
2015-07-13 10:45:00,39.98,39.98,39.93,39.93,62869.0,22.1495,22.1495,22.1218,22.1218,62869.0
2015-07-13 10:50:00,39.93,39.94,39.91,39.93,24020.0,22.1218,22.1274,22.1107,22.1218,24020.0
2015-07-13 10:55:00,39.92,39.93,39.89,39.89,54406.0,22.1163,22.1218,22.0997,22.0997,54406.0
2015-07-13 11:00:00,39.89,39.92,39.89,39.91,42575.0,22.0997,22.1163,22.0997,22.1107,42575.0
2015-07-13 11:05:00,39.91,39.93,39.89,39.9,60648.0,22.1107,22.1218,22.0997,22.1052,60648.0
2015-07-13 11:10:00,39.91,39.93,39.9,39.93,68404.0,22.1107,22.1218,22.1052,22.1218,68404.0
2015-07-13 11:15:00,39.92,40.0,39.92,39.96,67837.0,22.1163,22.1606,22.1163,22.1384,67837.0
2015-07-13 11:20:00,39.96,40.03,39.95,40.02,52716.0,22.1384,22.1772,22.1329,22.1717,52716.0
2015-07-13 11:25:00,40.02,40.05,39.99,40.04,72336.0,22.1717,22.1883,22.1551,22.1828,72336.0
2015-07-13 11:30:00,40.03,40.08,40.02,40.07,83183.0,22.1772,22.2049,22.1717,22.1994,83183.0
2015-07-13 11:35:00,40.07,40.11,40.06,40.09,46001.0,22.1994,22.2216,22.1938,22.2105,46001.0
2015-07-13 11:40:00,40.09,40.1,40.06,40.08,26933.0,22.2105,22.216,22.1938,22.2049,26933.0
2015-07-13 11:45:00,40.08,40.08,40.01,40.02,28186.0,22.2049,22.2049,22.1661,22.1717,28186.0
2015-07-13 11:50:00,40.02,40.03,39.96,39.96,51238.0,22.1717,22.1772,22.1384,22.1384,51238.0
2015-07-13 11:55:00,39.97,39.98,39.96,39.96,25725.0,22.144,22.1495,22.1384,22.1384,25725.0
2015-07-13 12:00:00,39.96,39.99,39.96,39.98,37606.0,22.1384,22.1551,22.1384,22.1495,37606.0
2015-07-13 12:05:00,39.99,40.02,39.96,40.02,24311.0,22.1551,22.1717,22.1384,22.1717,24311.0
2015-07-13 12:10:00,40.02,40.05,40.01,40.04,37141.0,22.1717,22.1883,22.1661,22.1828,37141.0
2015-07-13 12:15:00,40.04,40.08,40.01,40.01,20274.0,22.1828,22.2049,22.1661,22.1661,20274.0
2015-07-13 12:20:00,40.02,40.04,39.99,40.0,19484.0,22.1717,22.1828,22.1551,22.1606,19484.0
2015-07-13 12:25:00,40.01,40.03,39.99,39.99,22285.0,22.1661,22.1772,22.1551,22.1551,22285.0
2015-07-13 12:30:00,39.99,40.03,39.99,40.02,22638.0,22.1551,22.1772,22.1551,22.1717,22638.0
2015-07-13 12:35:00,40.03,40.05,40.01,40.02,27801.0,22.1772,22.1883,22.1661,22.1717,27801.0
2015-07-13 12:40:00,40.02,40.03,39.96,39.98,32780.0,22.1717,22.1772,22.1384,22.1495,32780.0
2015-07-13 12:45:00,39.98,40.04,39.97,40.04,34744.0,22.1495,22.1828,22.144,22.1828,34744.0
2015-07-13 12:50:00,40.03,40.03,39.96,39.98,20858.0,22.1772,22.1772,22.1384,22.1495,20858.0
2015-07-13 12:55:00,39.99,40.02,39.97,39.98,25123.0,22.1551,22.1717,22.144,22.1495,25123.0
2015-07-13 13:00:00,39.98,40.0,39.96,39.97,10315.0,22.1495,22.1606,22.1384,22.144,10315.0
2015-07-13 13:05:00,39.97,40.0,39.96,39.97,19326.0,22.144,22.1606,22.1384,22.144,19326.0
2015-07-13 13:10:00,39.96,39.99,39.96,39.97,34258.0,22.1384,22.1551,22.1384,22.144,34258.0
2015-07-13 13:15:00,39.97,39.97,39.95,39.96,21849.0,22.144,22.144,22.1329,22.1384,21849.0
2015-07-13 13:20:00,39.96,39.97,39.94,39.96,21597.0,22.1384,22.144,22.1274,22.1384,21597.0
2015-07-13 13:25:00,39.96,40.0,39.95,39.98,32696.0,22.1384,22.1606,22.1329,22.1495,32696.0
2015-07-13 13:30:00,39.99,40.03,39.99,40.02,27624.0,22.1551,22.1772,22.1551,22.1717,27624.0
2015-07-13 13:35:00,40.03,40.05,40.02,40.04,30592.0,22.1772,22.1883,22.1717,22.1828,30592.0
2015-07-13 13:40:00,40.06,40.07,40.03,40.07,13843.0,22.1938,22.1994,22.1772,22.1994,13843.0
2015-07-13 13:45:00,40.07,40.08,40.03,40.04,27200.0,22.1994,22.2049,22.1772,22.1828,27200.0
2015-07-13 13:50:00,40.04,40.06,39.98,39.99,28687.0,22.1828,22.1938,22.1495,22.1551,28687.0
2015-07-13 13:55:00,39.99,39.99,39.95,39.95,18188.0,22.1551,22.1551,22.1329,22.1329,18188.0
2015-07-13 14:00:00,39.96,39.97,39.95,39.97,17951.0,22.1384,22.144,22.1329,22.144,17951.0
2015-07-13 14:05:00,39.96,39.99,39.96,39.99,7760.0,22.1384,22.1551,22.1384,22.1551,7760.0
2015-07-13 14:10:00,39.98,40.0,39.97,39.97,21036.0,22.1495,22.1606,22.144,22.144,21036.0
2015-07-13 14:15:00,39.98,40.0,39.97,39.98,17938.0,22.1495,22.1606,22.144,22.1495,17938.0
2015-07-13 14:20:00,39.97,39.99,39.97,39.98,14639.0,22.144,22.1551,22.144,22.1495,14639.0
2015-07-13 14:25:00,39.98,39.99,39.94,39.96,19883.0,22.1495,22.1551,22.1274,22.1384,19883.0
2015-07-13 14:30:00,39.97,39.97,39.94,39.95,26189.0,22.144,22.144,22.1274,22.1329,26189.0
2015-07-13 14:35:00,39.95,39.96,39.94,39.96,13288.0,22.1329,22.1384,22.1274,22.1384,13288.0
2015-07-13 14:40:00,39.96,39.97,39.95,39.96,10208.0,22.1384,22.144,22.1329,22.1384,10208.0
2015-07-13 14:45:00,39.96,39.98,39.96,39.98,10908.0,22.1384,22.1495,22.1384,22.1495,10908.0
2015-07-13 14:50:00,39.98,39.98,39.95,39.96,10818.0,22.1495,22.1495,22.1329,22.1384,10818.0
2015-07-13 14:55:00,39.96,39.99,39.96,39.96,18318.0,22.1384,22.1551,22.1384,22.1384,18318.0
2015-07-13 15:00:00,39.96,39.98,39.96,39.96,16993.0,22.1384,22.1495,22.1384,22.1384,16993.0
2015-07-13 15:05:00,39.97,39.98,39.96,39.96,18581.0,22.144,22.1495,22.1384,22.1384,18581.0
2015-07-13 15:10:00,39.96,39.97,39.95,39.96,19573.0,22.1384,22.144,22.1329,22.1384,19573.0
2015-07-13 15:15:00,39.96,39.97,39.95,39.95,12864.0,22.1384,22.144,22.1329,22.1329,12864.0
2015-07-13 15:20:00,39.96,39.97,39.95,39.97,21755.0,22.1384,22.144,22.1329,22.144,21755.0
2015-07-13 15:25:00,39.97,40.01,39.97,39.99,31403.0,22.144,22.1661,22.144,22.1551,31403.0
2015-07-13 15:30:00,40.0,40.02,39.97,39.98,44192.0,22.1606,22.1717,22.144,22.1495,44192.0
2015-07-13 15:35:00,39.98,40.0,39.96,39.97,23540.0,22.1495,22.1606,22.1384,22.144,23540.0
2015-07-13 15:40:00,39.98,39.98,39.96,39.98,42336.0,22.1495,22.1495,22.1384,22.1495,42336.0
2015-07-13 15:45:00,39.97,39.98,39.97,39.98,31795.0,22.144,22.1495,22.144,22.1495,31795.0
2015-07-13 15:50:00,39.98,39.98,39.96,39.97,59939.0,22.1495,22.1495,22.1384,22.144,59939.0
2015-07-13 15:55:00,39.97,39.97,39.96,39.96,51827.0,22.144,22.144,22.1384,22.1384,51827.0
2015-07-14 09:30:00,39.97,40.04,39.91,39.98,171800.0,22.144,22.1828,22.1107,22.1495,171800.0
2015-07-14 09:35:00,39.98,40.03,39.96,39.97,70819.0,22.1495,22.1772,22.1384,22.144,70819.0
2015-07-14 09:40:00,39.96,40.02,39.95,40.0,48999.0,22.1384,22.1717,22.1329,22.1606,48999.0
2015-07-14 09:45:00,40.01,40.08,40.0,40.07,85279.0,22.1661,22.2049,22.1606,22.1994,85279.0
2015-07-14 09:50:00,40.07,40.19,40.06,40.16,67121.0,22.1994,22.2659,22.1938,22.2493,67121.0
2015-07-14 09:55:00,40.16,40.16,40.08,40.09,50857.0,22.2493,22.2493,22.2049,22.2105,50857.0
2015-07-14 10:00:00,40.09,40.13,40.05,40.13,70505.0,22.2105,22.2326,22.1883,22.2326,70505.0
2015-07-14 10:05:00,40.13,40.18,40.12,40.14,93683.0,22.2326,22.2603,22.2271,22.2382,93683.0
2015-07-14 10:10:00,40.14,40.18,40.13,40.18,28753.0,22.2382,22.2603,22.2326,22.2603,28753.0
2015-07-14 10:15:00,40.19,40.25,40.19,40.21,49793.0,22.2659,22.2991,22.2659,22.277,49793.0
2015-07-14 10:20:00,40.21,40.27,40.19,40.27,87087.0,22.277,22.3102,22.2659,22.3102,87087.0
2015-07-14 10:25:00,40.26,40.27,40.22,40.23,38681.0,22.3047,22.3102,22.2825,22.288,38681.0
2015-07-14 10:30:00,40.24,40.29,40.22,40.29,34826.0,22.2936,22.3213,22.2825,22.3213,34826.0
2015-07-14 10:35:00,40.29,40.31,40.28,40.28,30959.0,22.3213,22.3324,22.3157,22.3157,30959.0
2015-07-14 10:40:00,40.28,40.3,40.25,40.27,78925.0,22.3157,22.3268,22.2991,22.3102,78925.0
2015-07-14 10:45:00,40.27,40.31,40.23,40.27,81468.0,22.3102,22.3324,22.288,22.3102,81468.0
2015-07-14 10:50:00,40.28,40.28,40.24,40.26,15983.0,22.3157,22.3157,22.2936,22.3047,15983.0
2015-07-14 10:55:00,40.26,40.29,40.25,40.27,17858.0,22.3047,22.3213,22.2991,22.3102,17858.0
2015-07-14 11:00:00,40.27,40.34,40.27,40.34,36046.0,22.3102,22.349,22.3102,22.349,36046.0
2015-07-14 11:05:00,40.35,40.35,40.3,40.31,17051.0,22.3545,22.3545,22.3268,22.3324,17051.0
2015-07-14 11:10:00,40.3,40.31,40.25,40.27,25296.0,22.3268,22.3324,22.2991,22.3102,25296.0
2015-07-14 11:15:00,40.26,40.27,40.22,40.26,48181.0,22.3047,22.3102,22.2825,22.3047,48181.0
2015-07-14 11:20:00,40.27,40.28,40.22,40.24,25806.0,22.3102,22.3157,22.2825,22.2936,25806.0
2015-07-14 11:25:00,40.23,40.27,40.2,40.26,39202.0,22.288,22.3102,22.2714,22.3047,39202.0
2015-07-14 11:30:00,40.27,40.3,40.23,40.25,77867.0,22.3102,22.3268,22.288,22.2991,77867.0
2015-07-14 11:35:00,40.25,40.27,40.23,40.25,37862.0,22.2991,22.3102,22.288,22.2991,37862.0
2015-07-14 11:40:00,40.26,40.3,40.26,40.28,29469.0,22.3047,22.3268,22.3047,22.3157,29469.0
2015-07-14 11:45:00,40.28,40.31,40.25,40.25,37508.0,22.3157,22.3324,22.2991,22.2991,37508.0
2015-07-14 11:50:00,40.26,40.27,40.22,40.23,18004.0,22.3047,22.3102,22.2825,22.288,18004.0
2015-07-14 11:55:00,40.23,40.27,40.21,40.25,25512.0,22.288,22.3102,22.277,22.2991,25512.0
2015-07-14 12:00:00,40.25,40.27,40.24,40.26,23598.0,22.2991,22.3102,22.2936,22.3047,23598.0
2015-07-14 12:05:00,40.27,40.28,40.25,40.26,35622.0,22.3102,22.3157,22.2991,22.3047,35622.0
2015-07-14 12:10:00,40.27,40.28,40.25,40.26,28309.0,22.3102,22.3157,22.2991,22.3047,28309.0
2015-07-14 12:15:00,40.26,40.26,40.24,40.25,13188.0,22.3047,22.3047,22.2936,22.2991,13188.0
2015-07-14 12:20:00,40.25,40.26,40.19,40.2,15600.0,22.2991,22.3047,22.2659,22.2714,15600.0
2015-07-14 12:25:00,40.2,40.24,40.2,40.23,19745.0,22.2714,22.2936,22.2714,22.288,19745.0
2015-07-14 12:30:00,40.22,40.23,40.21,40.22,12948.0,22.2825,22.288,22.277,22.2825,12948.0
2015-07-14 12:35:00,40.21,40.22,40.19,40.22,27311.0,22.277,22.2825,22.2659,22.2825,27311.0
2015-07-14 12:40:00,40.21,40.22,40.19,40.2,45775.0,22.277,22.2825,22.2659,22.2714,45775.0
2015-07-14 12:45:00,40.19,40.21,40.17,40.17,27001.0,22.2659,22.277,22.2548,22.2548,27001.0
2015-07-14 12:50:00,40.18,40.2,40.16,40.17,21493.0,22.2603,22.2714,22.2493,22.2548,21493.0
2015-07-14 12:55:00,40.16,40.19,40.15,40.18,26382.0,22.2493,22.2659,22.2437,22.2603,26382.0
2015-07-14 13:00:00,40.19,40.19,40.15,40.18,32396.0,22.2659,22.2659,22.2437,22.2603,32396.0
2015-07-14 13:05:00,40.17,40.19,40.17,40.18,12942.0,22.2548,22.2659,22.2548,22.2603,12942.0
2015-07-14 13:10:00,40.18,40.24,40.17,40.22,31419.0,22.2603,22.2936,22.2548,22.2825,31419.0
2015-07-14 13:15:00,40.23,40.24,40.19,40.2,24290.0,22.288,22.2936,22.2659,22.2714,24290.0
2015-07-14 13:20:00,40.2,40.22,40.19,40.21,13755.0,22.2714,22.2825,22.2659,22.277,13755.0
2015-07-14 13:25:00,40.22,40.22,40.16,40.16,16599.0,22.2825,22.2825,22.2493,22.2493,16599.0
2015-07-14 13:30:00,40.17,40.19,40.14,40.14,19011.0,22.2548,22.2659,22.2382,22.2382,19011.0
2015-07-14 13:35:00,40.15,40.15,40.08,40.14,53355.0,22.2437,22.2437,22.2049,22.2382,53355.0
2015-07-14 13:40:00,40.13,40.14,40.11,40.13,25489.0,22.2326,22.2382,22.2216,22.2326,25489.0
2015-07-14 13:45:00,40.14,40.17,40.12,40.16,26969.0,22.2382,22.2548,22.2271,22.2493,26969.0
2015-07-14 13:50:00,40.16,40.23,40.16,40.2,41758.0,22.2493,22.288,22.2493,22.2714,41758.0
2015-07-14 13:55:00,40.2,40.24,40.2,40.23,30951.0,22.2714,22.2936,22.2714,22.288,30951.0
2015-07-14 14:00:00,40.23,40.24,40.2,40.22,39024.0,22.288,22.2936,22.2714,22.2825,39024.0
2015-07-14 14:05:00,40.22,40.23,40.19,40.2,18907.0,22.2825,22.288,22.2659,22.2714,18907.0
2015-07-14 14:10:00,40.19,40.2,40.16,40.19,10029.0,22.2659,22.2714,22.2493,22.2659,10029.0
2015-07-14 14:15:00,40.18,40.22,40.18,40.21,14945.0,22.2603,22.2825,22.2603,22.277,14945.0
2015-07-14 14:20:00,40.2,40.22,40.19,40.22,21943.0,22.2714,22.2825,22.2659,22.2825,21943.0
2015-07-14 14:25:00,40.21,40.21,40.2,40.21,22607.0,22.277,22.277,22.2714,22.277,22607.0
2015-07-14 14:30:00,40.21,40.21,40.18,40.21,22245.0,22.277,22.277,22.2603,22.277,22245.0
2015-07-14 14:35:00,40.22,40.24,40.21,40.23,21014.0,22.2825,22.2936,22.277,22.288,21014.0
2015-07-14 14:40:00,40.23,40.23,40.21,40.21,19511.0,22.288,22.288,22.277,22.277,19511.0
2015-07-14 14:45:00,40.21,40.24,40.2,40.21,25121.0,22.277,22.2936,22.2714,22.277,25121.0
2015-07-14 14:50:00,40.21,40.21,40.2,40.2,9580.0,22.277,22.277,22.2714,22.2714,9580.0
2015-07-14 14:55:00,40.2,40.22,40.2,40.22,29005.0,22.2714,22.2825,22.2714,22.2825,29005.0
2015-07-14 15:00:00,40.22,40.24,40.21,40.24,20189.0,22.2825,22.2936,22.277,22.2936,20189.0
2015-07-14 15:05:00,40.24,40.25,40.22,40.23,23824.0,22.2936,22.2991,22.2825,22.288,23824.0
2015-07-14 15:10:00,40.23,40.25,40.22,40.25,23578.0,22.288,22.2991,22.2825,22.2991,23578.0
2015-07-14 15:15:00,40.26,40.26,40.25,40.25,11782.0,22.3047,22.3047,22.2991,22.2991,11782.0
2015-07-14 15:20:00,40.26,40.26,40.24,40.25,19949.0,22.3047,22.3047,22.2936,22.2991,19949.0
2015-07-14 15:25:00,40.25,40.28,40.24,40.28,56215.0,22.2991,22.3157,22.2936,22.3157,56215.0
2015-07-14 15:30:00,40.27,40.29,40.25,40.26,35976.0,22.3102,22.3213,22.2991,22.3047,35976.0
2015-07-14 15:35:00,40.25,40.26,40.24,40.24,41436.0,22.2991,22.3047,22.2936,22.2936,41436.0
2015-07-14 15:40:00,40.24,40.28,40.24,40.26,45109.0,22.2936,22.3157,22.2936,22.3047,45109.0
2015-07-14 15:45:00,40.26,40.28,40.25,40.26,59335.0,22.3047,22.3157,22.2991,22.3047,59335.0
2015-07-14 15:50:00,40.26,40.27,40.25,40.26,74122.0,22.3047,22.3102,22.2991,22.3047,74122.0
2015-07-14 15:55:00,40.27,40.36,40.26,40.33,362071.0,22.3102,22.3601,22.3047,22.3434,362071.0
2015-07-15 09:30:00,40.15,40.19,40.12,40.17,130367.0,22.2437,22.2659,22.2271,22.2548,130367.0
2015-07-15 09:35:00,40.18,40.18,40.0,40.08,117331.0,22.2603,22.2603,22.1606,22.2049,117331.0
2015-07-15 09:40:00,40.08,40.16,40.02,40.12,101657.0,22.2049,22.2493,22.1717,22.2271,101657.0
2015-07-15 09:45:00,40.12,40.12,40.01,40.01,126421.0,22.2271,22.2271,22.1661,22.1661,126421.0
2015-07-15 09:50:00,40.02,40.04,39.93,39.99,195671.0,22.1717,22.1828,22.1218,22.1551,195671.0
2015-07-15 09:55:00,40.0,40.04,39.99,40.0,98885.0,22.1606,22.1828,22.1551,22.1606,98885.0
2015-07-15 10:00:00,40.0,40.01,39.97,39.98,64044.0,22.1606,22.1661,22.144,22.1495,64044.0
2015-07-15 10:05:00,39.97,40.03,39.96,40.02,63696.0,22.144,22.1772,22.1384,22.1717,63696.0
2015-07-15 10:10:00,40.02,40.05,40.0,40.03,47680.0,22.1717,22.1883,22.1606,22.1772,47680.0
2015-07-15 10:15:00,40.04,40.04,39.97,39.99,35146.0,22.1828,22.1828,22.144,22.1551,35146.0
2015-07-15 10:20:00,40.0,40.03,39.96,40.02,38060.0,22.1606,22.1772,22.1384,22.1717,38060.0
2015-07-15 10:25:00,40.02,40.06,39.98,40.05,23177.0,22.1717,22.1938,22.1495,22.1883,23177.0
2015-07-15 10:30:00,40.04,40.14,40.03,40.13,103418.0,22.1828,22.2382,22.1772,22.2326,103418.0
2015-07-15 10:35:00,40.14,40.17,40.11,40.16,33277.0,22.2382,22.2548,22.2216,22.2493,33277.0
2015-07-15 10:40:00,40.15,40.2,40.14,40.19,56481.0,22.2437,22.2714,22.2382,22.2659,56481.0
2015-07-15 10:45:00,40.19,40.19,40.12,40.15,31593.0,22.2659,22.2659,22.2271,22.2437,31593.0
2015-07-15 10:50:00,40.15,40.21,40.14,40.16,53495.0,22.2437,22.277,22.2382,22.2493,53495.0
2015-07-15 10:55:00,40.17,40.21,40.15,40.16,21657.0,22.2548,22.277,22.2437,22.2493,21657.0
2015-07-15 11:00:00,40.16,40.17,40.11,40.16,40910.0,22.2493,22.2548,22.2216,22.2493,40910.0
2015-07-15 11:05:00,40.16,40.17,40.13,40.16,18782.0,22.2493,22.2548,22.2326,22.2493,18782.0
2015-07-15 11:10:00,40.17,40.19,40.15,40.16,33391.0,22.2548,22.2659,22.2437,22.2493,33391.0
2015-07-15 11:15:00,40.16,40.17,40.11,40.11,18402.0,22.2493,22.2548,22.2216,22.2216,18402.0
2015-07-15 11:20:00,40.12,40.14,40.1,40.12,46104.0,22.2271,22.2382,22.216,22.2271,46104.0
2015-07-15 11:25:00,40.12,40.16,40.1,40.15,47555.0,22.2271,22.2493,22.216,22.2437,47555.0
2015-07-15 11:30:00,40.16,40.18,40.11,40.11,77347.0,22.2493,22.2603,22.2216,22.2216,77347.0
2015-07-15 11:35:00,40.11,40.13,40.08,40.13,51261.0,22.2216,22.2326,22.2049,22.2326,51261.0
2015-07-15 11:40:00,40.12,40.12,40.03,40.03,17996.0,22.2271,22.2271,22.1772,22.1772,17996.0
2015-07-15 11:45:00,40.04,40.08,40.03,40.04,32236.0,22.1828,22.2049,22.1772,22.1828,32236.0
2015-07-15 11:50:00,40.03,40.03,39.97,39.98,43391.0,22.1772,22.1772,22.144,22.1495,43391.0
2015-07-15 11:55:00,39.98,40.0,39.96,39.99,19401.0,22.1495,22.1606,22.1384,22.1551,19401.0
2015-07-15 12:00:00,39.99,40.01,39.98,39.99,12687.0,22.1551,22.1661,22.1495,22.1551,12687.0
2015-07-15 12:05:00,39.99,40.0,39.97,39.99,18843.0,22.1551,22.1606,22.144,22.1551,18843.0
2015-07-15 12:10:00,39.98,39.99,39.95,39.96,23094.0,22.1495,22.1551,22.1329,22.1384,23094.0
2015-07-15 12:15:00,39.96,40.0,39.96,39.97,20738.0,22.1384,22.1606,22.1384,22.144,20738.0
2015-07-15 12:20:00,39.97,40.0,39.96,40.0,15832.0,22.144,22.1606,22.1384,22.1606,15832.0
2015-07-15 12:25:00,39.99,40.02,39.96,40.02,38276.0,22.1551,22.1717,22.1384,22.1717,38276.0
2015-07-15 12:30:00,40.01,40.05,39.99,40.0,23937.0,22.1661,22.1883,22.1551,22.1606,23937.0
2015-07-15 12:35:00,40.0,40.04,39.99,40.04,20994.0,22.1606,22.1828,22.1551,22.1828,20994.0
2015-07-15 12:40:00,40.03,40.04,40.01,40.02,16428.0,22.1772,22.1828,22.1661,22.1717,16428.0
2015-07-15 12:45:00,40.03,40.03,40.01,40.01,9544.0,22.1772,22.1772,22.1661,22.1661,9544.0
2015-07-15 12:50:00,40.01,40.02,39.95,39.96,16283.0,22.1661,22.1717,22.1329,22.1384,16283.0
2015-07-15 12:55:00,39.96,39.98,39.95,39.97,12966.0,22.1384,22.1495,22.1329,22.144,12966.0
2015-07-15 13:00:00,39.97,39.99,39.96,39.96,14985.0,22.144,22.1551,22.1384,22.1384,14985.0
2015-07-15 13:05:00,39.96,40.0,39.95,40.0,13886.0,22.1384,22.1606,22.1329,22.1606,13886.0
2015-07-15 13:10:00,40.0,40.01,39.99,40.01,10925.0,22.1606,22.1661,22.1551,22.1661,10925.0
2015-07-15 13:15:00,40.01,40.01,39.98,39.99,17253.0,22.1661,22.1661,22.1495,22.1551,17253.0
2015-07-15 13:20:00,39.99,39.99,39.96,39.96,21084.0,22.1551,22.1551,22.1384,22.1384,21084.0
2015-07-15 13:25:00,39.97,39.97,39.95,39.96,12488.0,22.144,22.144,22.1329,22.1384,12488.0
2015-07-15 13:30:00,39.96,39.96,39.94,39.96,33103.0,22.1384,22.1384,22.1274,22.1384,33103.0
2015-07-15 13:35:00,39.96,39.97,39.94,39.95,30020.0,22.1384,22.144,22.1274,22.1329,30020.0
2015-07-15 13:40:00,39.95,39.96,39.94,39.95,18942.0,22.1329,22.1384,22.1274,22.1329,18942.0
2015-07-15 13:45:00,39.96,39.96,39.94,39.95,17076.0,22.1384,22.1384,22.1274,22.1329,17076.0
2015-07-15 13:50:00,39.95,39.96,39.93,39.94,24108.0,22.1329,22.1384,22.1218,22.1274,24108.0
2015-07-15 13:55:00,39.94,39.96,39.93,39.96,11488.0,22.1274,22.1384,22.1218,22.1384,11488.0
2015-07-15 14:00:00,39.95,39.97,39.94,39.96,20389.0,22.1329,22.144,22.1274,22.1384,20389.0
2015-07-15 14:05:00,39.96,39.96,39.94,39.96,14404.0,22.1384,22.1384,22.1274,22.1384,14404.0
2015-07-15 14:10:00,39.96,39.96,39.93,39.93,13196.0,22.1384,22.1384,22.1218,22.1218,13196.0
2015-07-15 14:15:00,39.93,39.97,39.92,39.97,30167.0,22.1218,22.144,22.1163,22.144,30167.0
2015-07-15 14:20:00,39.97,39.97,39.95,39.96,18303.0,22.144,22.144,22.1329,22.1384,18303.0
2015-07-15 14:25:00,39.96,39.98,39.93,39.94,25193.0,22.1384,22.1495,22.1218,22.1274,25193.0
2015-07-15 14:30:00,39.94,39.94,39.89,39.89,45071.0,22.1274,22.1274,22.0997,22.0997,45071.0
2015-07-15 14:35:00,39.89,39.89,39.85,39.87,31404.0,22.0997,22.0997,22.0775,22.0886,31404.0
2015-07-15 14:40:00,39.88,39.89,39.84,39.84,33354.0,22.0941,22.0997,22.072,22.072,33354.0
2015-07-15 14:45:00,39.84,39.85,39.78,39.84,104628.0,22.072,22.0775,22.0387,22.072,104628.0
2015-07-15 14:50:00,39.84,39.85,39.79,39.79,30067.0,22.072,22.0775,22.0443,22.0443,30067.0
2015-07-15 14:55:00,39.8,39.83,39.76,39.82,53746.0,22.0498,22.0664,22.0276,22.0609,53746.0
2015-07-15 15:00:00,39.82,39.87,39.81,39.87,41206.0,22.0609,22.0886,22.0553,22.0886,41206.0
2015-07-15 15:05:00,39.87,39.89,39.85,39.86,20750.0,22.0886,22.0997,22.0775,22.083,20750.0
2015-07-15 15:10:00,39.85,39.86,39.82,39.86,18438.0,22.0775,22.083,22.0609,22.083,18438.0
2015-07-15 15:15:00,39.85,39.87,39.83,39.86,27180.0,22.0775,22.0886,22.0664,22.083,27180.0
2015-07-15 15:20:00,39.86,39.86,39.81,39.83,28472.0,22.083,22.083,22.0553,22.0664,28472.0
2015-07-15 15:25:00,39.82,39.89,39.82,39.89,31185.0,22.0609,22.0997,22.0609,22.0997,31185.0
2015-07-15 15:30:00,39.89,39.94,39.88,39.94,31841.0,22.0997,22.1274,22.0941,22.1274,31841.0
2015-07-15 15:35:00,39.93,39.98,39.9,39.98,75869.0,22.1218,22.1495,22.1052,22.1495,75869.0
2015-07-15 15:40:00,39.98,40.02,39.97,40.01,136801.0,22.1495,22.1717,22.144,22.1661,136801.0
2015-07-15 15:45:00,40.01,40.03,39.94,40.01,114298.0,22.1661,22.1772,22.1274,22.1661,114298.0
2015-07-15 15:50:00,40.01,40.07,40.0,40.07,154496.0,22.1661,22.1994,22.1606,22.1994,154496.0
2015-07-15 15:55:00,40.07,40.1,40.03,40.06,355823.0,22.1994,22.216,22.1772,22.1938,355823.0
2015-07-16 09:30:00,39.79,39.82,39.72,39.72,324009.0,22.0443,22.0609,22.0055,22.0055,324009.0
2015-07-16 09:35:00,39.74,39.77,39.7,39.77,134856.0,22.0166,22.0332,21.9944,22.0332,134856.0
2015-07-16 09:40:00,39.77,39.78,39.71,39.75,141063.0,22.0332,22.0387,21.9999,22.0221,141063.0
2015-07-16 09:45:00,39.74,39.82,39.71,39.8,139429.0,22.0166,22.0609,21.9999,22.0498,139429.0
2015-07-16 09:50:00,39.8,39.81,39.71,39.73,88235.0,22.0498,22.0553,21.9999,22.011,88235.0
2015-07-16 09:55:00,39.74,39.75,39.71,39.75,60899.0,22.0166,22.0221,21.9999,22.0221,60899.0
2015-07-16 10:00:00,39.74,39.79,39.74,39.77,95392.0,22.0166,22.0443,22.0166,22.0332,95392.0
2015-07-16 10:05:00,39.77,39.79,39.72,39.73,90736.0,22.0332,22.0443,22.0055,22.011,90736.0
2015-07-16 10:10:00,39.72,39.75,39.71,39.72,60599.0,22.0055,22.0221,21.9999,22.0055,60599.0
2015-07-16 10:15:00,39.72,39.75,39.72,39.75,28267.0,22.0055,22.0221,22.0055,22.0221,28267.0
2015-07-16 10:20:00,39.75,39.77,39.73,39.75,42239.0,22.0221,22.0332,22.011,22.0221,42239.0
2015-07-16 10:25:00,39.75,39.77,39.73,39.74,163645.0,22.0221,22.0332,22.011,22.0166,163645.0
2015-07-16 10:30:00,39.74,39.74,39.7,39.7,40790.0,22.0166,22.0166,21.9944,21.9944,40790.0
2015-07-16 10:35:00,39.71,39.71,39.66,39.67,46379.0,21.9999,21.9999,21.9722,21.9778,46379.0
2015-07-16 10:40:00,39.67,39.7,39.63,39.64,78502.0,21.9778,21.9944,21.9556,21.9612,78502.0
2015-07-16 10:45:00,39.64,39.64,39.6,39.6,64667.0,21.9612,21.9612,21.939,21.939,64667.0
2015-07-16 10:50:00,39.61,39.63,39.59,39.63,57265.0,21.9445,21.9556,21.9335,21.9556,57265.0
2015-07-16 10:55:00,39.63,39.68,39.63,39.67,52542.0,21.9556,21.9833,21.9556,21.9778,52542.0
2015-07-16 11:00:00,39.67,39.7,39.63,39.64,30264.0,21.9778,21.9944,21.9556,21.9612,30264.0
2015-07-16 11:05:00,39.63,39.63,39.58,39.59,26124.0,21.9556,21.9556,21.9279,21.9335,26124.0
2015-07-16 11:10:00,39.58,39.58,39.53,39.54,96414.0,21.9279,21.9279,21.9002,21.9058,96414.0
2015-07-16 11:15:00,39.55,39.57,39.51,39.52,42479.0,21.9113,21.9224,21.8891,21.8947,42479.0
2015-07-16 11:20:00,39.52,39.55,39.5,39.54,43924.0,21.8947,21.9113,21.8836,21.9058,43924.0
2015-07-16 11:25:00,39.54,39.57,39.52,39.55,42381.0,21.9058,21.9224,21.8947,21.9113,42381.0
2015-07-16 11:30:00,39.56,39.59,39.54,39.59,26970.0,21.9168,21.9335,21.9058,21.9335,26970.0
2015-07-16 11:35:00,39.58,39.59,39.57,39.59,25605.0,21.9279,21.9335,21.9224,21.9335,25605.0
2015-07-16 11:40:00,39.59,39.62,39.58,39.61,25933.0,21.9335,21.9501,21.9279,21.9445,25933.0
2015-07-16 11:45:00,39.61,39.62,39.59,39.59,23552.0,21.9445,21.9501,21.9335,21.9335,23552.0
2015-07-16 11:50:00,39.6,39.61,39.57,39.57,25889.0,21.939,21.9445,21.9224,21.9224,25889.0
2015-07-16 11:55:00,39.58,39.59,39.53,39.53,21518.0,21.9279,21.9335,21.9002,21.9002,21518.0
2015-07-16 12:00:00,39.54,39.55,39.53,39.54,37274.0,21.9058,21.9113,21.9002,21.9058,37274.0
2015-07-16 12:05:00,39.55,39.55,39.54,39.55,13550.0,21.9113,21.9113,21.9058,21.9113,13550.0
2015-07-16 12:10:00,39.54,39.58,39.54,39.57,83662.0,21.9058,21.9279,21.9058,21.9224,83662.0
2015-07-16 12:15:00,39.57,39.58,39.56,39.57,23481.0,21.9224,21.9279,21.9168,21.9224,23481.0
2015-07-16 12:20:00,39.57,39.58,39.55,39.55,17441.0,21.9224,21.9279,21.9113,21.9113,17441.0
2015-07-16 12:25:00,39.56,39.56,39.52,39.54,26393.0,21.9168,21.9168,21.8947,21.9058,26393.0
2015-07-16 12:30:00,39.54,39.57,39.52,39.52,21566.0,21.9058,21.9224,21.8947,21.8947,21566.0
2015-07-16 12:35:00,39.52,39.53,39.5,39.51,44895.0,21.8947,21.9002,21.8836,21.8891,44895.0
2015-07-16 12:40:00,39.5,39.52,39.5,39.52,20840.0,21.8836,21.8947,21.8836,21.8947,20840.0
2015-07-16 12:45:00,39.52,39.52,39.5,39.5,18618.0,21.8947,21.8947,21.8836,21.8836,18618.0
2015-07-16 12:50:00,39.51,39.53,39.5,39.5,26949.0,21.8891,21.9002,21.8836,21.8836,26949.0
2015-07-16 12:55:00,39.51,39.51,39.48,39.48,58789.0,21.8891,21.8891,21.8725,21.8725,58789.0
2015-07-16 13:00:00,39.49,39.5,39.47,39.49,27623.0,21.8781,21.8836,21.867,21.8781,27623.0
2015-07-16 13:05:00,39.49,39.53,39.48,39.51,49441.0,21.8781,21.9002,21.8725,21.8891,49441.0
2015-07-16 13:10:00,39.52,39.55,39.51,39.54,22102.0,21.8947,21.9113,21.8891,21.9058,22102.0
2015-07-16 13:15:00,39.54,39.55,39.53,39.54,29575.0,21.9058,21.9113,21.9002,21.9058,29575.0
2015-07-16 13:20:00,39.53,39.54,39.52,39.53,20452.0,21.9002,21.9058,21.8947,21.9002,20452.0
2015-07-16 13:25:00,39.53,39.59,39.53,39.57,38081.0,21.9002,21.9335,21.9002,21.9224,38081.0
2015-07-16 13:30:00,39.57,39.59,39.56,39.58,20591.0,21.9224,21.9335,21.9168,21.9279,20591.0
2015-07-16 13:35:00,39.58,39.58,39.56,39.56,8769.0,21.9279,21.9279,21.9168,21.9168,8769.0
2015-07-16 13:40:00,39.57,39.57,39.54,39.55,27254.0,21.9224,21.9224,21.9058,21.9113,27254.0
2015-07-16 13:45:00,39.56,39.57,39.54,39.54,21286.0,21.9168,21.9224,21.9058,21.9058,21286.0
2015-07-16 13:50:00,39.55,39.56,39.54,39.54,39096.0,21.9113,21.9168,21.9058,21.9058,39096.0
2015-07-16 13:55:00,39.54,39.55,39.54,39.54,14669.0,21.9058,21.9113,21.9058,21.9058,14669.0
2015-07-16 14:00:00,39.55,39.55,39.53,39.55,32008.0,21.9113,21.9113,21.9002,21.9113,32008.0
2015-07-16 14:05:00,39.54,39.59,39.54,39.59,27472.0,21.9058,21.9335,21.9058,21.9335,27472.0
2015-07-16 14:10:00,39.59,39.59,39.58,39.58,15124.0,21.9335,21.9335,21.9279,21.9279,15124.0
2015-07-16 14:15:00,39.59,39.59,39.55,39.55,33836.0,21.9335,21.9335,21.9113,21.9113,33836.0
2015-07-16 14:20:00,39.56,39.56,39.54,39.55,33513.0,21.9168,21.9168,21.9058,21.9113,33513.0
2015-07-16 14:25:00,39.56,39.56,39.52,39.52,38216.0,21.9168,21.9168,21.8947,21.8947,38216.0
2015-07-16 14:30:00,39.53,39.56,39.51,39.54,37891.0,21.9002,21.9168,21.8891,21.9058,37891.0
2015-07-16 14:35:00,39.55,39.56,39.53,39.56,21770.0,21.9113,21.9168,21.9002,21.9168,21770.0
2015-07-16 14:40:00,39.55,39.59,39.55,39.59,32284.0,21.9113,21.9335,21.9113,21.9335,32284.0
2015-07-16 14:45:00,39.59,39.59,39.57,39.58,20161.0,21.9335,21.9335,21.9224,21.9279,20161.0
2015-07-16 14:50:00,39.57,39.6,39.57,39.59,50794.0,21.9224,21.939,21.9224,21.9335,50794.0
2015-07-16 14:55:00,39.6,39.6,39.56,39.58,46325.0,21.939,21.939,21.9168,21.9279,46325.0
2015-07-16 15:00:00,39.58,39.6,39.57,39.59,27155.0,21.9279,21.939,21.9224,21.9335,27155.0
2015-07-16 15:05:00,39.6,39.6,39.57,39.57,33633.0,21.939,21.939,21.9224,21.9224,33633.0
2015-07-16 15:10:00,39.57,39.58,39.56,39.57,27507.0,21.9224,21.9279,21.9168,21.9224,27507.0
2015-07-16 15:15:00,39.57,39.58,39.57,39.58,31814.0,21.9224,21.9279,21.9224,21.9279,31814.0
2015-07-16 15:20:00,39.58,39.6,39.55,39.6,68299.0,21.9279,21.939,21.9113,21.939,68299.0
2015-07-16 15:25:00,39.6,39.6,39.58,39.59,31901.0,21.939,21.939,21.9279,21.9335,31901.0
2015-07-16 15:30:00,39.59,39.62,39.59,39.61,50045.0,21.9335,21.9501,21.9335,21.9445,50045.0
2015-07-16 15:35:00,39.6,39.61,39.6,39.61,25272.0,21.939,21.9445,21.939,21.9445,25272.0
2015-07-16 15:40:00,39.61,39.61,39.56,39.59,100938.0,21.9445,21.9445,21.9168,21.9335,100938.0
2015-07-16 15:45:00,39.58,39.58,39.54,39.55,110572.0,21.9279,21.9279,21.9058,21.9113,110572.0
2015-07-16 15:50:00,39.55,39.56,39.54,39.55,110160.0,21.9113,21.9168,21.9058,21.9113,110160.0
2015-07-16 15:55:00,39.55,39.56,39.54,39.54,242817.0,21.9113,21.9168,21.9058,21.9058,242817.0
2015-07-17 09:30:00,39.43,39.44,39.27,39.29,139559.0,21.8448,21.8504,21.7562,21.7673,139559.0
2015-07-17 09:35:00,39.29,39.3,39.22,39.27,94104.0,21.7673,21.7728,21.7285,21.7562,94104.0
2015-07-17 09:40:00,39.26,39.26,39.18,39.19,175436.0,21.7506,21.7506,21.7063,21.7119,175436.0
2015-07-17 09:45:00,39.19,39.24,39.15,39.24,94240.0,21.7119,21.7396,21.6897,21.7396,94240.0
2015-07-17 09:50:00,39.24,39.27,39.17,39.17,70939.0,21.7396,21.7562,21.7008,21.7008,70939.0
2015-07-17 09:55:00,39.17,39.17,39.1,39.11,67367.0,21.7008,21.7008,21.662,21.6675,67367.0
2015-07-17 10:00:00,39.11,39.12,39.01,39.03,103211.0,21.6675,21.6731,21.6121,21.6232,103211.0
2015-07-17 10:05:00,39.03,39.07,39.0,39.02,101452.0,21.6232,21.6454,21.6066,21.6177,101452.0
2015-07-17 10:10:00,39.01,39.04,39.0,39.01,98948.0,21.6121,21.6288,21.6066,21.6121,98948.0
2015-07-17 10:15:00,39.01,39.08,39.0,39.05,72334.0,21.6121,21.6509,21.6066,21.6343,72334.0
2015-07-17 10:20:00,39.05,39.08,39.03,39.06,88062.0,21.6343,21.6509,21.6232,21.6398,88062.0
2015-07-17 10:25:00,39.07,39.08,39.04,39.06,72120.0,21.6454,21.6509,21.6288,21.6398,72120.0
2015-07-17 10:30:00,39.06,39.12,39.05,39.12,110789.0,21.6398,21.6731,21.6343,21.6731,110789.0
2015-07-17 10:35:00,39.11,39.13,39.09,39.11,107717.0,21.6675,21.6786,21.6565,21.6675,107717.0
2015-07-17 10:40:00,39.1,39.14,39.09,39.11,109983.0,21.662,21.6842,21.6565,21.6675,109983.0
2015-07-17 10:45:00,39.11,39.12,39.07,39.08,38815.0,21.6675,21.6731,21.6454,21.6509,38815.0
2015-07-17 10:50:00,39.08,39.13,39.07,39.09,41161.0,21.6509,21.6786,21.6454,21.6565,41161.0
2015-07-17 10:55:00,39.1,39.1,39.05,39.06,52458.0,21.662,21.662,21.6343,21.6398,52458.0
2015-07-17 11:00:00,39.06,39.09,39.05,39.08,51707.0,21.6398,21.6565,21.6343,21.6509,51707.0
2015-07-17 11:05:00,39.09,39.09,39.06,39.08,64024.0,21.6565,21.6565,21.6398,21.6509,64024.0
2015-07-17 11:10:00,39.08,39.14,39.08,39.09,73214.0,21.6509,21.6842,21.6509,21.6565,73214.0
2015-07-17 11:15:00,39.09,39.13,39.07,39.12,37362.0,21.6565,21.6786,21.6454,21.6731,37362.0
2015-07-17 11:20:00,39.12,39.16,39.11,39.15,60329.0,21.6731,21.6952,21.6675,21.6897,60329.0
2015-07-17 11:25:00,39.15,39.22,39.13,39.21,69079.0,21.6897,21.7285,21.6786,21.7229,69079.0
2015-07-17 11:30:00,39.22,39.22,39.18,39.19,28228.0,21.7285,21.7285,21.7063,21.7119,28228.0
2015-07-17 11:35:00,39.18,39.19,39.16,39.17,14502.0,21.7063,21.7119,21.6952,21.7008,14502.0
2015-07-17 11:40:00,39.17,39.17,39.15,39.16,24863.0,21.7008,21.7008,21.6897,21.6952,24863.0
2015-07-17 11:45:00,39.16,39.22,39.16,39.19,30915.0,21.6952,21.7285,21.6952,21.7119,30915.0
2015-07-17 11:50:00,39.19,39.22,39.18,39.19,17298.0,21.7119,21.7285,21.7063,21.7119,17298.0
2015-07-17 11:55:00,39.2,39.2,39.16,39.18,21596.0,21.7174,21.7174,21.6952,21.7063,21596.0
2015-07-17 12:00:00,39.18,39.2,39.17,39.17,11842.0,21.7063,21.7174,21.7008,21.7008,11842.0
2015-07-17 12:05:00,39.18,39.23,39.17,39.23,17425.0,21.7063,21.734,21.7008,21.734,17425.0
2015-07-17 12:10:00,39.23,39.23,39.21,39.21,13201.0,21.734,21.734,21.7229,21.7229,13201.0
2015-07-17 12:15:00,39.21,39.22,39.2,39.21,15422.0,21.7229,21.7285,21.7174,21.7229,15422.0
2015-07-17 12:20:00,39.21,39.24,39.2,39.22,35065.0,21.7229,21.7396,21.7174,21.7285,35065.0
2015-07-17 12:25:00,39.23,39.25,39.23,39.24,11770.0,21.734,21.7451,21.734,21.7396,11770.0
2015-07-17 12:30:00,39.23,39.25,39.22,39.23,22838.0,21.734,21.7451,21.7285,21.734,22838.0
2015-07-17 12:35:00,39.23,39.27,39.23,39.24,80310.0,21.734,21.7562,21.734,21.7396,80310.0
2015-07-17 12:40:00,39.24,39.24,39.22,39.22,13887.0,21.7396,21.7396,21.7285,21.7285,13887.0
2015-07-17 12:45:00,39.22,39.24,39.21,39.21,9236.0,21.7285,21.7396,21.7229,21.7229,9236.0
2015-07-17 12:50:00,39.21,39.24,39.21,39.24,10628.0,21.7229,21.7396,21.7229,21.7396,10628.0
2015-07-17 12:55:00,39.24,39.26,39.24,39.25,28836.0,21.7396,21.7506,21.7396,21.7451,28836.0
2015-07-17 13:00:00,39.24,39.25,39.2,39.22,47319.0,21.7396,21.7451,21.7174,21.7285,47319.0
2015-07-17 13:05:00,39.22,39.24,39.22,39.24,30248.0,21.7285,21.7396,21.7285,21.7396,30248.0
2015-07-17 13:10:00,39.24,39.24,39.2,39.22,30104.0,21.7396,21.7396,21.7174,21.7285,30104.0
2015-07-17 13:15:00,39.22,39.23,39.2,39.23,33363.0,21.7285,21.734,21.7174,21.734,33363.0
2015-07-17 13:20:00,39.23,39.23,39.2,39.23,19195.0,21.734,21.734,21.7174,21.734,19195.0
2015-07-17 13:25:00,39.22,39.24,39.21,39.23,8763.0,21.7285,21.7396,21.7229,21.734,8763.0
2015-07-17 13:30:00,39.23,39.24,39.2,39.22,15789.0,21.734,21.7396,21.7174,21.7285,15789.0
2015-07-17 13:35:00,39.21,39.22,39.2,39.21,15330.0,21.7229,21.7285,21.7174,21.7229,15330.0
2015-07-17 13:40:00,39.21,39.21,39.18,39.18,55340.0,21.7229,21.7229,21.7063,21.7063,55340.0
2015-07-17 13:45:00,39.18,39.19,39.18,39.18,23509.0,21.7063,21.7119,21.7063,21.7063,23509.0
2015-07-17 13:50:00,39.17,39.18,39.14,39.15,25010.0,21.7008,21.7063,21.6842,21.6897,25010.0
2015-07-17 13:55:00,39.15,39.15,39.11,39.11,28514.0,21.6897,21.6897,21.6675,21.6675,28514.0
2015-07-17 14:00:00,39.11,39.13,39.1,39.12,30250.0,21.6675,21.6786,21.662,21.6731,30250.0
2015-07-17 14:05:00,39.11,39.14,39.11,39.14,23760.0,21.6675,21.6842,21.6675,21.6842,23760.0
2015-07-17 14:10:00,39.13,39.14,39.11,39.12,29359.0,21.6786,21.6842,21.6675,21.6731,29359.0
2015-07-17 14:15:00,39.12,39.15,39.12,39.15,30085.0,21.6731,21.6897,21.6731,21.6897,30085.0
2015-07-17 14:20:00,39.15,39.15,39.12,39.14,27053.0,21.6897,21.6897,21.6731,21.6842,27053.0
2015-07-17 14:25:00,39.15,39.15,39.13,39.14,37602.0,21.6897,21.6897,21.6786,21.6842,37602.0
2015-07-17 14:30:00,39.15,39.16,39.14,39.16,21509.0,21.6897,21.6952,21.6842,21.6952,21509.0
2015-07-17 14:35:00,39.15,39.19,39.15,39.19,32497.0,21.6897,21.7119,21.6897,21.7119,32497.0
2015-07-17 14:40:00,39.19,39.2,39.18,39.18,29392.0,21.7119,21.7174,21.7063,21.7063,29392.0
2015-07-17 14:45:00,39.18,39.2,39.16,39.17,36965.0,21.7063,21.7174,21.6952,21.7008,36965.0
2015-07-17 14:50:00,39.17,39.2,39.17,39.17,21928.0,21.7008,21.7174,21.7008,21.7008,21928.0
2015-07-17 14:55:00,39.18,39.21,39.17,39.2,61135.0,21.7063,21.7229,21.7008,21.7174,61135.0
2015-07-17 15:00:00,39.2,39.21,39.18,39.19,38322.0,21.7174,21.7229,21.7063,21.7119,38322.0
2015-07-17 15:05:00,39.19,39.19,39.15,39.16,77614.0,21.7119,21.7119,21.6897,21.6952,77614.0
2015-07-17 15:10:00,39.15,39.16,39.13,39.14,101649.0,21.6897,21.6952,21.6786,21.6842,101649.0
2015-07-17 15:15:00,39.14,39.14,39.11,39.12,63470.0,21.6842,21.6842,21.6675,21.6731,63470.0
2015-07-17 15:20:00,39.12,39.14,39.12,39.13,40857.0,21.6731,21.6842,21.6731,21.6786,40857.0
2015-07-17 15:25:00,39.13,39.13,39.11,39.12,45856.0,21.6786,21.6786,21.6675,21.6731,45856.0
2015-07-17 15:30:00,39.11,39.12,39.1,39.1,30891.0,21.6675,21.6731,21.662,21.662,30891.0
2015-07-17 15:35:00,39.11,39.14,39.1,39.14,78977.0,21.6675,21.6842,21.662,21.6842,78977.0
2015-07-17 15:40:00,39.13,39.14,39.11,39.12,35759.0,21.6786,21.6842,21.6675,21.6731,35759.0
2015-07-17 15:45:00,39.12,39.15,39.11,39.14,119621.0,21.6731,21.6897,21.6675,21.6842,119621.0
2015-07-17 15:50:00,39.15,39.15,39.13,39.13,103074.0,21.6897,21.6897,21.6786,21.6786,103074.0
2015-07-17 15:55:00,39.14,39.14,39.12,39.13,114375.0,21.6842,21.6842,21.6731,21.6786,114375.0
2015-07-20 09:30:00,39.04,39.05,38.95,38.95,209850.0,21.6288,21.6343,21.5789,21.5789,209850.0
2015-07-20 09:35:00,38.95,38.95,38.88,38.95,89945.0,21.5789,21.5789,21.5401,21.5789,89945.0
2015-07-20 09:40:00,38.95,38.96,38.9,38.91,306160.0,21.5789,21.5844,21.5512,21.5567,306160.0
2015-07-20 09:45:00,38.91,38.92,38.85,38.86,167997.0,21.5567,21.5623,21.5235,21.529,167997.0
2015-07-20 09:50:00,38.86,38.9,38.84,38.9,66849.0,21.529,21.5512,21.518,21.5512,66849.0
2015-07-20 09:55:00,38.89,38.96,38.88,38.96,204308.0,21.5457,21.5844,21.5401,21.5844,204308.0
2015-07-20 10:00:00,38.96,38.97,38.92,38.93,130593.0,21.5844,21.59,21.5623,21.5678,130593.0
2015-07-20 10:05:00,38.93,38.95,38.88,38.94,71924.0,21.5678,21.5789,21.5401,21.5734,71924.0
2015-07-20 10:10:00,38.93,38.95,38.88,38.91,37409.0,21.5678,21.5789,21.5401,21.5567,37409.0
2015-07-20 10:15:00,38.91,38.98,38.9,38.93,53222.0,21.5567,21.5955,21.5512,21.5678,53222.0
2015-07-20 10:20:00,38.94,38.97,38.93,38.93,52828.0,21.5734,21.59,21.5678,21.5678,52828.0
2015-07-20 10:25:00,38.94,38.96,38.91,38.94,35248.0,21.5734,21.5844,21.5567,21.5734,35248.0
2015-07-20 10:30:00,38.93,38.96,38.92,38.96,42936.0,21.5678,21.5844,21.5623,21.5844,42936.0
2015-07-20 10:35:00,38.95,38.96,38.92,38.95,33271.0,21.5789,21.5844,21.5623,21.5789,33271.0
2015-07-20 10:40:00,38.95,38.96,38.92,38.95,79080.0,21.5789,21.5844,21.5623,21.5789,79080.0
2015-07-20 10:45:00,38.95,38.98,38.94,38.97,44833.0,21.5789,21.5955,21.5734,21.59,44833.0
2015-07-20 10:50:00,38.97,39.02,38.96,39.01,84938.0,21.59,21.6177,21.5844,21.6121,84938.0
2015-07-20 10:55:00,39.02,39.03,39.0,39.02,57649.0,21.6177,21.6232,21.6066,21.6177,57649.0
2015-07-20 11:00:00,39.02,39.03,38.99,39.0,28334.0,21.6177,21.6232,21.6011,21.6066,28334.0
2015-07-20 11:05:00,39.0,39.04,39.0,39.03,58485.0,21.6066,21.6288,21.6066,21.6232,58485.0
2015-07-20 11:10:00,39.04,39.06,39.01,39.03,42586.0,21.6288,21.6398,21.6121,21.6232,42586.0
2015-07-20 11:15:00,39.02,39.05,39.02,39.03,43065.0,21.6177,21.6343,21.6177,21.6232,43065.0
2015-07-20 11:20:00,39.03,39.03,39.0,39.03,37806.0,21.6232,21.6232,21.6066,21.6232,37806.0
2015-07-20 11:25:00,39.03,39.05,39.01,39.03,70287.0,21.6232,21.6343,21.6121,21.6232,70287.0
2015-07-20 11:30:00,39.04,39.04,38.98,38.99,59351.0,21.6288,21.6288,21.5955,21.6011,59351.0
2015-07-20 11:35:00,38.99,39.01,38.98,39.01,31572.0,21.6011,21.6121,21.5955,21.6121,31572.0
2015-07-20 11:40:00,39.01,39.03,39.0,39.03,35060.0,21.6121,21.6232,21.6066,21.6232,35060.0
2015-07-20 11:45:00,39.04,39.06,39.02,39.03,66114.0,21.6288,21.6398,21.6177,21.6232,66114.0
2015-07-20 11:50:00,39.04,39.06,39.03,39.05,19551.0,21.6288,21.6398,21.6232,21.6343,19551.0
2015-07-20 11:55:00,39.05,39.07,39.05,39.05,20005.0,21.6343,21.6454,21.6343,21.6343,20005.0
2015-07-20 12:00:00,39.04,39.07,39.04,39.05,15791.0,21.6288,21.6454,21.6288,21.6343,15791.0
2015-07-20 12:05:00,39.05,39.06,39.01,39.01,26082.0,21.6343,21.6398,21.6121,21.6121,26082.0
2015-07-20 12:10:00,39.0,39.01,38.97,38.97,34499.0,21.6066,21.6121,21.59,21.59,34499.0
2015-07-20 12:15:00,38.97,39.01,38.96,39.0,30469.0,21.59,21.6121,21.5844,21.6066,30469.0
2015-07-20 12:20:00,39.01,39.02,38.96,38.97,43817.0,21.6121,21.6177,21.5844,21.59,43817.0
2015-07-20 12:25:00,38.96,38.96,38.92,38.92,46350.0,21.5844,21.5844,21.5623,21.5623,46350.0
2015-07-20 12:30:00,38.92,38.93,38.9,38.93,38589.0,21.5623,21.5678,21.5512,21.5678,38589.0
2015-07-20 12:35:00,38.92,38.94,38.91,38.93,37309.0,21.5623,21.5734,21.5567,21.5678,37309.0
2015-07-20 12:40:00,38.92,38.93,38.91,38.91,23292.0,21.5623,21.5678,21.5567,21.5567,23292.0
2015-07-20 12:45:00,38.91,38.93,38.9,38.91,28335.0,21.5567,21.5678,21.5512,21.5567,28335.0
2015-07-20 12:50:00,38.91,38.93,38.9,38.93,24830.0,21.5567,21.5678,21.5512,21.5678,24830.0
2015-07-20 12:55:00,38.92,38.95,38.9,38.95,43049.0,21.5623,21.5789,21.5512,21.5789,43049.0
2015-07-20 13:00:00,38.94,38.95,38.92,38.92,9112.0,21.5734,21.5789,21.5623,21.5623,9112.0
2015-07-20 13:05:00,38.93,38.93,38.9,38.91,10238.0,21.5678,21.5678,21.5512,21.5567,10238.0
2015-07-20 13:10:00,38.9,38.92,38.9,38.91,32436.0,21.5512,21.5623,21.5512,21.5567,32436.0
2015-07-20 13:15:00,38.91,38.91,38.88,38.89,29432.0,21.5567,21.5567,21.5401,21.5457,29432.0
2015-07-20 13:20:00,38.89,38.9,38.88,38.88,9105.0,21.5457,21.5512,21.5401,21.5401,9105.0
2015-07-20 13:25:00,38.88,38.89,38.87,38.88,14142.0,21.5401,21.5457,21.5346,21.5401,14142.0
2015-07-20 13:30:00,38.88,38.89,38.86,38.87,33905.0,21.5401,21.5457,21.529,21.5346,33905.0
2015-07-20 13:35:00,38.87,38.89,38.86,38.86,21912.0,21.5346,21.5457,21.529,21.529,21912.0
2015-07-20 13:40:00,38.86,38.89,38.85,38.88,21496.0,21.529,21.5457,21.5235,21.5401,21496.0
2015-07-20 13:45:00,38.88,38.89,38.87,38.88,29485.0,21.5401,21.5457,21.5346,21.5401,29485.0
2015-07-20 13:50:00,38.87,38.88,38.87,38.88,4450.0,21.5346,21.5401,21.5346,21.5401,4450.0
2015-07-20 13:55:00,38.87,38.88,38.85,38.87,39627.0,21.5346,21.5401,21.5235,21.5346,39627.0
2015-07-20 14:00:00,38.86,38.89,38.86,38.88,10253.0,21.529,21.5457,21.529,21.5401,10253.0
2015-07-20 14:05:00,38.89,38.91,38.88,38.91,18431.0,21.5457,21.5567,21.5401,21.5567,18431.0
2015-07-20 14:10:00,38.91,38.91,38.86,38.87,24440.0,21.5567,21.5567,21.529,21.5346,24440.0
2015-07-20 14:15:00,38.87,38.89,38.86,38.86,39145.0,21.5346,21.5457,21.529,21.529,39145.0
2015-07-20 14:20:00,38.87,38.88,38.86,38.87,23083.0,21.5346,21.5401,21.529,21.5346,23083.0
2015-07-20 14:25:00,38.88,38.91,38.87,38.89,32307.0,21.5401,21.5567,21.5346,21.5457,32307.0
2015-07-20 14:30:00,38.9,38.9,38.88,38.88,15780.0,21.5512,21.5512,21.5401,21.5401,15780.0
2015-07-20 14:35:00,38.88,38.9,38.87,38.87,22270.0,21.5401,21.5512,21.5346,21.5346,22270.0
2015-07-20 14:40:00,38.87,38.88,38.86,38.86,16082.0,21.5346,21.5401,21.529,21.529,16082.0
2015-07-20 14:45:00,38.87,38.87,38.84,38.84,36254.0,21.5346,21.5346,21.518,21.518,36254.0
2015-07-20 14:50:00,38.84,38.85,38.83,38.84,17371.0,21.518,21.5235,21.5124,21.518,17371.0
2015-07-20 14:55:00,38.83,38.85,38.83,38.84,24532.0,21.5124,21.5235,21.5124,21.518,24532.0
2015-07-20 15:00:00,38.84,38.84,38.82,38.82,22092.0,21.518,21.518,21.5069,21.5069,22092.0
2015-07-20 15:05:00,38.83,38.85,38.81,38.84,35496.0,21.5124,21.5235,21.5013,21.518,35496.0
2015-07-20 15:10:00,38.85,38.86,38.83,38.85,33598.0,21.5235,21.529,21.5124,21.5235,33598.0
2015-07-20 15:15:00,38.85,38.86,38.83,38.83,19646.0,21.5235,21.529,21.5124,21.5124,19646.0
2015-07-20 15:20:00,38.84,38.84,38.82,38.83,36362.0,21.518,21.518,21.5069,21.5124,36362.0
2015-07-20 15:25:00,38.83,38.83,38.81,38.81,38354.0,21.5124,21.5124,21.5013,21.5013,38354.0
2015-07-20 15:30:00,38.82,38.83,38.79,38.79,84917.0,21.5069,21.5124,21.4903,21.4903,84917.0
2015-07-20 15:35:00,38.8,38.8,38.78,38.79,36782.0,21.4958,21.4958,21.4847,21.4903,36782.0
2015-07-20 15:40:00,38.78,38.79,38.78,38.78,23491.0,21.4847,21.4903,21.4847,21.4847,23491.0
2015-07-20 15:45:00,38.78,38.8,38.78,38.79,70121.0,21.4847,21.4958,21.4847,21.4903,70121.0
2015-07-20 15:50:00,38.78,38.79,38.78,38.79,40040.0,21.4847,21.4903,21.4847,21.4903,40040.0
2015-07-20 15:55:00,38.78,38.79,38.75,38.75,271029.0,21.4847,21.4903,21.4681,21.4681,271029.0
2015-07-21 09:30:00,38.69,38.77,38.69,38.77,313676.0,21.4348,21.4792,21.4348,21.4792,313676.0
2015-07-21 09:35:00,38.77,38.9,38.75,38.9,231905.0,21.4792,21.5512,21.4681,21.5512,231905.0
2015-07-21 09:40:00,38.9,38.91,38.86,38.9,104311.0,21.5512,21.5567,21.529,21.5512,104311.0
2015-07-21 09:45:00,38.89,38.89,38.78,38.8,113634.0,21.5457,21.5457,21.4847,21.4958,113634.0
2015-07-21 09:50:00,38.8,38.85,38.78,38.85,73585.0,21.4958,21.5235,21.4847,21.5235,73585.0
2015-07-21 09:55:00,38.84,38.89,38.81,38.89,81054.0,21.518,21.5457,21.5013,21.5457,81054.0
2015-07-21 10:00:00,38.9,38.96,38.9,38.91,131162.0,21.5512,21.5844,21.5512,21.5567,131162.0
2015-07-21 10:05:00,38.92,38.93,38.85,38.86,90959.0,21.5623,21.5678,21.5235,21.529,90959.0
2015-07-21 10:10:00,38.85,38.88,38.84,38.86,149701.0,21.5235,21.5401,21.518,21.529,149701.0
2015-07-21 10:15:00,38.86,38.93,38.84,38.89,115195.0,21.529,21.5678,21.518,21.5457,115195.0
2015-07-21 10:20:00,38.89,38.9,38.88,38.89,87544.0,21.5457,21.5512,21.5401,21.5457,87544.0
2015-07-21 10:25:00,38.89,38.91,38.85,38.86,78341.0,21.5457,21.5567,21.5235,21.529,78341.0
2015-07-21 10:30:00,38.85,38.87,38.82,38.82,120065.0,21.5235,21.5346,21.5069,21.5069,120065.0
2015-07-21 10:35:00,38.83,38.84,38.82,38.82,42512.0,21.5124,21.518,21.5069,21.5069,42512.0
2015-07-21 10:40:00,38.82,38.84,38.8,38.84,52748.0,21.5069,21.518,21.4958,21.518,52748.0
2015-07-21 10:45:00,38.83,38.86,38.81,38.86,37401.0,21.5124,21.529,21.5013,21.529,37401.0
2015-07-21 10:50:00,38.86,38.87,38.82,38.84,99926.0,21.529,21.5346,21.5069,21.518,99926.0
2015-07-21 10:55:00,38.85,38.86,38.82,38.83,44494.0,21.5235,21.529,21.5069,21.5124,44494.0
2015-07-21 11:00:00,38.84,38.86,38.77,38.77,49167.0,21.518,21.529,21.4792,21.4792,49167.0
2015-07-21 11:05:00,38.77,38.79,38.76,38.77,87023.0,21.4792,21.4903,21.4736,21.4792,87023.0
2015-07-21 11:10:00,38.77,38.78,38.72,38.73,79530.0,21.4792,21.4847,21.4515,21.457,79530.0
2015-07-21 11:15:00,38.72,38.73,38.7,38.71,107408.0,21.4515,21.457,21.4404,21.4459,107408.0
2015-07-21 11:20:00,38.71,38.74,38.7,38.73,35296.0,21.4459,21.4625,21.4404,21.457,35296.0
2015-07-21 11:25:00,38.74,38.75,38.72,38.75,93229.0,21.4625,21.4681,21.4515,21.4681,93229.0
2015-07-21 11:30:00,38.75,38.83,38.74,38.74,216667.0,21.4681,21.5124,21.4625,21.4625,216667.0
2015-07-21 11:35:00,38.74,38.77,38.7,38.77,137843.0,21.4625,21.4792,21.4404,21.4792,137843.0
2015-07-21 11:40:00,38.77,38.79,38.76,38.79,41967.0,21.4792,21.4903,21.4736,21.4903,41967.0
2015-07-21 11:45:00,38.79,38.8,38.78,38.8,54539.0,21.4903,21.4958,21.4847,21.4958,54539.0
2015-07-21 11:50:00,38.8,38.81,38.79,38.8,19596.0,21.4958,21.5013,21.4903,21.4958,19596.0
2015-07-21 11:55:00,38.8,38.81,38.77,38.77,58125.0,21.4958,21.5013,21.4792,21.4792,58125.0
2015-07-21 12:00:00,38.78,38.79,38.77,38.78,6214.0,21.4847,21.4903,21.4792,21.4847,6214.0
2015-07-21 12:05:00,38.79,38.83,38.78,38.82,23039.0,21.4903,21.5124,21.4847,21.5069,23039.0
2015-07-21 12:10:00,38.83,38.84,38.79,38.83,40777.0,21.5124,21.518,21.4903,21.5124,40777.0
2015-07-21 12:15:00,38.83,38.85,38.82,38.85,19885.0,21.5124,21.5235,21.5069,21.5235,19885.0
2015-07-21 12:20:00,38.85,38.87,38.83,38.85,33039.0,21.5235,21.5346,21.5124,21.5235,33039.0
2015-07-21 12:25:00,38.85,38.86,38.83,38.83,19740.0,21.5235,21.529,21.5124,21.5124,19740.0
2015-07-21 12:30:00,38.84,38.86,38.78,38.79,53618.0,21.518,21.529,21.4847,21.4903,53618.0
2015-07-21 12:35:00,38.79,38.79,38.77,38.79,13917.0,21.4903,21.4903,21.4792,21.4903,13917.0
2015-07-21 12:40:00,38.79,38.81,38.77,38.8,34171.0,21.4903,21.5013,21.4792,21.4958,34171.0
2015-07-21 12:45:00,38.81,38.81,38.78,38.78,19191.0,21.5013,21.5013,21.4847,21.4847,19191.0
2015-07-21 12:50:00,38.79,38.79,38.77,38.78,22927.0,21.4903,21.4903,21.4792,21.4847,22927.0
2015-07-21 12:55:00,38.77,38.8,38.77,38.78,14432.0,21.4792,21.4958,21.4792,21.4847,14432.0
2015-07-21 13:00:00,38.79,38.8,38.78,38.78,27187.0,21.4903,21.4958,21.4847,21.4847,27187.0
2015-07-21 13:05:00,38.78,38.8,38.78,38.8,19359.0,21.4847,21.4958,21.4847,21.4958,19359.0
2015-07-21 13:10:00,38.79,38.8,38.78,38.79,21358.0,21.4903,21.4958,21.4847,21.4903,21358.0
2015-07-21 13:15:00,38.78,38.79,38.77,38.77,15511.0,21.4847,21.4903,21.4792,21.4792,15511.0
2015-07-21 13:20:00,38.77,38.78,38.74,38.76,63889.0,21.4792,21.4847,21.4625,21.4736,63889.0
2015-07-21 13:25:00,38.76,38.77,38.75,38.75,15429.0,21.4736,21.4792,21.4681,21.4681,15429.0
2015-07-21 13:30:00,38.75,38.76,38.73,38.74,78573.0,21.4681,21.4736,21.457,21.4625,78573.0
2015-07-21 13:35:00,38.73,38.74,38.7,38.72,41977.0,21.457,21.4625,21.4404,21.4515,41977.0
2015-07-21 13:40:00,38.72,38.72,38.7,38.7,38551.0,21.4515,21.4515,21.4404,21.4404,38551.0
2015-07-21 13:45:00,38.71,38.73,38.7,38.73,17344.0,21.4459,21.457,21.4404,21.457,17344.0
2015-07-21 13:50:00,38.73,38.74,38.7,38.72,38742.0,21.457,21.4625,21.4404,21.4515,38742.0
2015-07-21 13:55:00,38.71,38.72,38.7,38.7,24141.0,21.4459,21.4515,21.4404,21.4404,24141.0
2015-07-21 14:00:00,38.71,38.72,38.69,38.71,60600.0,21.4459,21.4515,21.4348,21.4459,60600.0
2015-07-21 14:05:00,38.72,38.72,38.69,38.7,38681.0,21.4515,21.4515,21.4348,21.4404,38681.0
2015-07-21 14:10:00,38.69,38.7,38.67,38.69,46374.0,21.4348,21.4404,21.4238,21.4348,46374.0
2015-07-21 14:15:00,38.69,38.72,38.68,38.71,47322.0,21.4348,21.4515,21.4293,21.4459,47322.0
2015-07-21 14:20:00,38.72,38.74,38.71,38.74,23066.0,21.4515,21.4625,21.4459,21.4625,23066.0
2015-07-21 14:25:00,38.73,38.8,38.73,38.79,44173.0,21.457,21.4958,21.457,21.4903,44173.0
2015-07-21 14:30:00,38.79,38.8,38.77,38.78,30605.0,21.4903,21.4958,21.4792,21.4847,30605.0
2015-07-21 14:35:00,38.77,38.8,38.76,38.79,61951.0,21.4792,21.4958,21.4736,21.4903,61951.0
2015-07-21 14:40:00,38.8,38.8,38.78,38.78,32846.0,21.4958,21.4958,21.4847,21.4847,32846.0
2015-07-21 14:45:00,38.79,38.79,38.72,38.72,63845.0,21.4903,21.4903,21.4515,21.4515,63845.0
2015-07-21 14:50:00,38.71,38.74,38.71,38.73,45765.0,21.4459,21.4625,21.4459,21.457,45765.0
2015-07-21 14:55:00,38.74,38.76,38.71,38.72,42007.0,21.4625,21.4736,21.4459,21.4515,42007.0
2015-07-21 15:00:00,38.73,38.73,38.71,38.71,24579.0,21.457,21.457,21.4459,21.4459,24579.0
2015-07-21 15:05:00,38.71,38.75,38.71,38.74,55490.0,21.4459,21.4681,21.4459,21.4625,55490.0
2015-07-21 15:10:00,38.74,38.77,38.72,38.74,70914.0,21.4625,21.4792,21.4515,21.4625,70914.0
2015-07-21 15:15:00,38.73,38.78,38.72,38.74,342032.0,21.457,21.4847,21.4515,21.4625,342032.0
2015-07-21 15:20:00,38.74,38.76,38.73,38.73,32537.0,21.4625,21.4736,21.457,21.457,32537.0
2015-07-21 15:25:00,38.74,38.74,38.71,38.73,37019.0,21.4625,21.4625,21.4459,21.457,37019.0
2015-07-21 15:30:00,38.73,38.77,38.73,38.77,55746.0,21.457,21.4792,21.457,21.4792,55746.0
2015-07-21 15:35:00,38.76,38.77,38.72,38.76,48237.0,21.4736,21.4792,21.4515,21.4736,48237.0
2015-07-21 15:40:00,38.76,38.76,38.71,38.74,56794.0,21.4736,21.4736,21.4459,21.4625,56794.0
2015-07-21 15:45:00,38.74,38.76,38.73,38.75,58163.0,21.4625,21.4736,21.457,21.4681,58163.0
2015-07-21 15:50:00,38.76,38.77,38.75,38.77,68039.0,21.4736,21.4792,21.4681,21.4792,68039.0
2015-07-21 15:55:00,38.76,38.77,38.73,38.74,180672.0,21.4736,21.4792,21.457,21.4625,180672.0
2015-07-22 09:30:00,38.4,38.42,38.27,38.28,252393.0,21.2742,21.2853,21.2022,21.2077,252393.0
2015-07-22 09:35:00,38.27,38.29,38.2,38.27,170752.0,21.2022,21.2132,21.1634,21.2022,170752.0
2015-07-22 09:40:00,38.27,38.3,38.23,38.27,74768.0,21.2022,21.2188,21.18,21.2022,74768.0
2015-07-22 09:45:00,38.27,38.28,38.23,38.26,166939.0,21.2022,21.2077,21.18,21.1966,166939.0
2015-07-22 09:50:00,38.27,38.27,38.22,38.23,50094.0,21.2022,21.2022,21.1745,21.18,50094.0
2015-07-22 09:55:00,38.23,38.29,38.22,38.28,88827.0,21.18,21.2132,21.1745,21.2077,88827.0
2015-07-22 10:00:00,38.28,38.28,38.23,38.24,77221.0,21.2077,21.2077,21.18,21.1855,77221.0
2015-07-22 10:05:00,38.25,38.27,38.24,38.25,118394.0,21.1911,21.2022,21.1855,21.1911,118394.0
2015-07-22 10:10:00,38.25,38.31,38.24,38.31,61105.0,21.1911,21.2243,21.1855,21.2243,61105.0
2015-07-22 10:15:00,38.31,38.33,38.29,38.29,87451.0,21.2243,21.2354,21.2132,21.2132,87451.0
2015-07-22 10:20:00,38.29,38.31,38.27,38.28,74161.0,21.2132,21.2243,21.2022,21.2077,74161.0
2015-07-22 10:25:00,38.28,38.3,38.26,38.27,70296.0,21.2077,21.2188,21.1966,21.2022,70296.0
2015-07-22 10:30:00,38.27,38.32,38.21,38.25,123155.0,21.2022,21.2299,21.1689,21.1911,123155.0
2015-07-22 10:35:00,38.26,38.26,38.17,38.17,75142.0,21.1966,21.1966,21.1468,21.1468,75142.0
2015-07-22 10:40:00,38.18,38.21,38.16,38.18,99337.0,21.1523,21.1689,21.1412,21.1523,99337.0
2015-07-22 10:45:00,38.17,38.24,38.17,38.24,35534.0,21.1468,21.1855,21.1468,21.1855,35534.0
2015-07-22 10:50:00,38.23,38.29,38.23,38.29,45933.0,21.18,21.2132,21.18,21.2132,45933.0
2015-07-22 10:55:00,38.28,38.36,38.28,38.33,98749.0,21.2077,21.252,21.2077,21.2354,98749.0
2015-07-22 11:00:00,38.33,38.34,38.29,38.32,43714.0,21.2354,21.2409,21.2132,21.2299,43714.0
2015-07-22 11:05:00,38.32,38.32,38.27,38.3,84573.0,21.2299,21.2299,21.2022,21.2188,84573.0
2015-07-22 11:10:00,38.29,38.31,38.25,38.26,61506.0,21.2132,21.2243,21.1911,21.1966,61506.0
2015-07-22 11:15:00,38.27,38.27,38.22,38.23,54142.0,21.2022,21.2022,21.1745,21.18,54142.0
2015-07-22 11:20:00,38.23,38.26,38.2,38.26,62070.0,21.18,21.1966,21.1634,21.1966,62070.0
2015-07-22 11:25:00,38.26,38.27,38.22,38.26,51534.0,21.1966,21.2022,21.1745,21.1966,51534.0
2015-07-22 11:30:00,38.26,38.29,38.19,38.2,156843.0,21.1966,21.2132,21.1578,21.1634,156843.0
2015-07-22 11:35:00,38.2,38.22,38.17,38.18,46213.0,21.1634,21.1745,21.1468,21.1523,46213.0
2015-07-22 11:40:00,38.17,38.17,38.11,38.11,63535.0,21.1468,21.1468,21.1135,21.1135,63535.0
2015-07-22 11:45:00,38.11,38.14,38.11,38.12,35094.0,21.1135,21.1301,21.1135,21.1191,35094.0
2015-07-22 11:50:00,38.12,38.15,38.11,38.15,33657.0,21.1191,21.1357,21.1135,21.1357,33657.0
2015-07-22 11:55:00,38.14,38.15,38.11,38.15,27019.0,21.1301,21.1357,21.1135,21.1357,27019.0
2015-07-22 12:00:00,38.15,38.17,38.14,38.16,37139.0,21.1357,21.1468,21.1301,21.1412,37139.0
2015-07-22 12:05:00,38.16,38.16,38.12,38.12,34816.0,21.1412,21.1412,21.1191,21.1191,34816.0
2015-07-22 12:10:00,38.12,38.13,38.09,38.1,43492.0,21.1191,21.1246,21.1024,21.108,43492.0
2015-07-22 12:15:00,38.1,38.11,38.05,38.06,78549.0,21.108,21.1135,21.0803,21.0858,78549.0
2015-07-22 12:20:00,38.06,38.11,38.02,38.1,114106.0,21.0858,21.1135,21.0637,21.108,114106.0
2015-07-22 12:25:00,38.09,38.11,38.06,38.09,40611.0,21.1024,21.1135,21.0858,21.1024,40611.0
2015-07-22 12:30:00,38.1,38.1,38.04,38.05,62442.0,21.108,21.108,21.0747,21.0803,62442.0
2015-07-22 12:35:00,38.04,38.05,37.95,37.97,327150.0,21.0747,21.0803,21.0249,21.036,327150.0
2015-07-22 12:40:00,37.96,38.0,37.93,37.99,81982.0,21.0304,21.0526,21.0138,21.047,81982.0
2015-07-22 12:45:00,38.0,38.03,37.99,38.02,24543.0,21.0526,21.0692,21.047,21.0637,24543.0
2015-07-22 12:50:00,38.01,38.01,37.99,38.01,28564.0,21.0581,21.0581,21.047,21.0581,28564.0
2015-07-22 12:55:00,38.01,38.04,37.99,38.04,79249.0,21.0581,21.0747,21.047,21.0747,79249.0
2015-07-22 13:00:00,38.05,38.08,38.02,38.05,81480.0,21.0803,21.0969,21.0637,21.0803,81480.0
2015-07-22 13:05:00,38.05,38.06,38.02,38.02,49683.0,21.0803,21.0858,21.0637,21.0637,49683.0
2015-07-22 13:10:00,38.03,38.03,38.0,38.01,36675.0,21.0692,21.0692,21.0526,21.0581,36675.0
2015-07-22 13:15:00,38.0,38.01,37.98,37.99,53928.0,21.0526,21.0581,21.0415,21.047,53928.0
2015-07-22 13:20:00,37.99,38.01,37.98,38.0,49912.0,21.047,21.0581,21.0415,21.0526,49912.0
2015-07-22 13:25:00,38.01,38.02,37.98,37.99,27150.0,21.0581,21.0637,21.0415,21.047,27150.0
2015-07-22 13:30:00,37.99,38.01,37.97,37.97,30834.0,21.047,21.0581,21.036,21.036,30834.0
2015-07-22 13:35:00,37.97,37.98,37.95,37.95,62207.0,21.036,21.0415,21.0249,21.0249,62207.0
2015-07-22 13:40:00,37.95,37.95,37.92,37.93,74973.0,21.0249,21.0249,21.0083,21.0138,74973.0
2015-07-22 13:45:00,37.93,37.94,37.9,37.91,62405.0,21.0138,21.0193,20.9972,21.0027,62405.0
2015-07-22 13:50:00,37.91,37.91,37.87,37.89,123819.0,21.0027,21.0027,20.9806,20.9916,123819.0
2015-07-22 13:55:00,37.88,37.89,37.87,37.88,65386.0,20.9861,20.9916,20.9806,20.9861,65386.0
2015-07-22 14:00:00,37.89,37.9,37.85,37.85,61437.0,20.9916,20.9972,20.9695,20.9695,61437.0
2015-07-22 14:05:00,37.85,37.86,37.81,37.83,146590.0,20.9695,20.975,20.9473,20.9584,146590.0
2015-07-22 14:10:00,37.83,37.84,37.81,37.84,21862.0,20.9584,20.9639,20.9473,20.9639,21862.0
2015-07-22 14:15:00,37.83,37.88,37.83,37.87,59016.0,20.9584,20.9861,20.9584,20.9806,59016.0
2015-07-22 14:20:00,37.87,37.88,37.85,37.87,57212.0,20.9806,20.9861,20.9695,20.9806,57212.0
2015-07-22 14:25:00,37.86,37.88,37.84,37.84,98916.0,20.975,20.9861,20.9639,20.9639,98916.0
2015-07-22 14:30:00,37.84,37.89,37.84,37.88,89787.0,20.9639,20.9916,20.9639,20.9861,89787.0
2015-07-22 14:35:00,37.87,37.89,37.85,37.87,32589.0,20.9806,20.9916,20.9695,20.9806,32589.0
2015-07-22 14:40:00,37.87,37.89,37.86,37.88,53188.0,20.9806,20.9916,20.975,20.9861,53188.0
2015-07-22 14:45:00,37.88,37.9,37.87,37.88,44243.0,20.9861,20.9972,20.9806,20.9861,44243.0
2015-07-22 14:50:00,37.89,37.9,37.86,37.88,38525.0,20.9916,20.9972,20.975,20.9861,38525.0
2015-07-22 14:55:00,37.88,37.91,37.87,37.9,33085.0,20.9861,21.0027,20.9806,20.9972,33085.0
2015-07-22 15:00:00,37.9,37.92,37.87,37.88,51796.0,20.9972,21.0083,20.9806,20.9861,51796.0
2015-07-22 15:05:00,37.87,37.9,37.87,37.9,30817.0,20.9806,20.9972,20.9806,20.9972,30817.0
2015-07-22 15:10:00,37.9,37.91,37.87,37.88,67089.0,20.9972,21.0027,20.9806,20.9861,67089.0
2015-07-22 15:15:00,37.88,37.91,37.87,37.91,65653.0,20.9861,21.0027,20.9806,21.0027,65653.0
2015-07-22 15:20:00,37.91,37.95,37.9,37.95,38219.0,21.0027,21.0249,20.9972,21.0249,38219.0
2015-07-22 15:25:00,37.95,37.96,37.92,37.92,70242.0,21.0249,21.0304,21.0083,21.0083,70242.0
2015-07-22 15:30:00,37.93,37.93,37.89,37.9,124497.0,21.0138,21.0138,20.9916,20.9972,124497.0
2015-07-22 15:35:00,37.91,37.91,37.86,37.87,91468.0,21.0027,21.0027,20.975,20.9806,91468.0
2015-07-22 15:40:00,37.87,37.88,37.86,37.87,92247.0,20.9806,20.9861,20.975,20.9806,92247.0
2015-07-22 15:45:00,37.87,37.9,37.86,37.86,127929.0,20.9806,20.9972,20.975,20.975,127929.0
2015-07-22 15:50:00,37.87,37.87,37.86,37.87,100571.0,20.9806,20.9806,20.975,20.9806,100571.0
2015-07-22 15:55:00,37.87,37.92,37.87,37.91,287363.0,20.9806,21.0083,20.9806,21.0027,287363.0
2015-07-23 09:30:00,37.62,37.63,37.58,37.62,288805.0,20.8421,20.8476,20.8199,20.8421,288805.0
2015-07-23 09:35:00,37.62,37.68,37.62,37.66,151315.0,20.8421,20.8753,20.8421,20.8642,151315.0
2015-07-23 09:40:00,37.66,37.71,37.63,37.64,155373.0,20.8642,20.8919,20.8476,20.8531,155373.0
2015-07-23 09:45:00,37.64,37.66,37.6,37.62,138147.0,20.8531,20.8642,20.831,20.8421,138147.0
2015-07-23 09:50:00,37.63,37.67,37.61,37.66,123897.0,20.8476,20.8698,20.8365,20.8642,123897.0
2015-07-23 09:55:00,37.66,37.68,37.63,37.63,118481.0,20.8642,20.8753,20.8476,20.8476,118481.0
2015-07-23 10:00:00,37.64,37.64,37.56,37.58,69325.0,20.8531,20.8531,20.8088,20.8199,69325.0
2015-07-23 10:05:00,37.57,37.6,37.52,37.59,80987.0,20.8144,20.831,20.7867,20.8254,80987.0
2015-07-23 10:10:00,37.59,37.64,37.58,37.6,54874.0,20.8254,20.8531,20.8199,20.831,54874.0
2015-07-23 10:15:00,37.61,37.63,37.59,37.59,56305.0,20.8365,20.8476,20.8254,20.8254,56305.0
2015-07-23 10:20:00,37.6,37.61,37.58,37.6,31858.0,20.831,20.8365,20.8199,20.831,31858.0
2015-07-23 10:25:00,37.6,37.63,37.55,37.55,70427.0,20.831,20.8476,20.8033,20.8033,70427.0
2015-07-23 10:30:00,37.56,37.6,37.55,37.59,38561.0,20.8088,20.831,20.8033,20.8254,38561.0
2015-07-23 10:35:00,37.59,37.61,37.57,37.59,85529.0,20.8254,20.8365,20.8144,20.8254,85529.0
2015-07-23 10:40:00,37.59,37.59,37.56,37.56,161099.0,20.8254,20.8254,20.8088,20.8088,161099.0
2015-07-23 10:45:00,37.55,37.58,37.55,37.55,39734.0,20.8033,20.8199,20.8033,20.8033,39734.0
2015-07-23 10:50:00,37.55,37.57,37.54,37.55,61980.0,20.8033,20.8144,20.7977,20.8033,61980.0
2015-07-23 10:55:00,37.55,37.55,37.5,37.51,60280.0,20.8033,20.8033,20.7756,20.7811,60280.0
2015-07-23 11:00:00,37.51,37.53,37.5,37.5,77629.0,20.7811,20.7922,20.7756,20.7756,77629.0
2015-07-23 11:05:00,37.5,37.51,37.42,37.43,106185.0,20.7756,20.7811,20.7312,20.7368,106185.0
2015-07-23 11:10:00,37.42,37.44,37.36,37.44,113299.0,20.7312,20.7423,20.698,20.7423,113299.0
2015-07-23 11:15:00,37.44,37.44,37.39,37.41,68865.0,20.7423,20.7423,20.7146,20.7257,68865.0
2015-07-23 11:20:00,37.4,37.41,37.36,37.4,67722.0,20.7202,20.7257,20.698,20.7202,67722.0
2015-07-23 11:25:00,37.39,37.4,37.34,37.38,138954.0,20.7146,20.7202,20.6869,20.7091,138954.0
2015-07-23 11:30:00,37.38,37.43,37.36,37.43,140871.0,20.7091,20.7368,20.698,20.7368,140871.0
2015-07-23 11:35:00,37.43,37.45,37.41,37.41,122560.0,20.7368,20.7479,20.7257,20.7257,122560.0
2015-07-23 11:40:00,37.41,37.42,37.36,37.36,56967.0,20.7257,20.7312,20.698,20.698,56967.0
2015-07-23 11:45:00,37.36,37.36,37.3,37.34,50473.0,20.698,20.698,20.6648,20.6869,50473.0
2015-07-23 11:50:00,37.33,37.33,37.3,37.31,95121.0,20.6814,20.6814,20.6648,20.6703,95121.0
2015-07-23 11:55:00,37.3,37.3,37.2,37.2,112111.0,20.6648,20.6648,20.6094,20.6094,112111.0
2015-07-23 12:00:00,37.2,37.25,37.17,37.17,96695.0,20.6094,20.6371,20.5927,20.5927,96695.0
2015-07-23 12:05:00,37.17,37.2,37.16,37.2,121186.0,20.5927,20.6094,20.5872,20.6094,121186.0
2015-07-23 12:10:00,37.19,37.24,37.18,37.2,105645.0,20.6038,20.6315,20.5983,20.6094,105645.0
2015-07-23 12:15:00,37.21,37.25,37.19,37.23,91686.0,20.6149,20.6371,20.6038,20.626,91686.0
2015-07-23 12:20:00,37.22,37.25,37.19,37.2,89608.0,20.6204,20.6371,20.6038,20.6094,89608.0
2015-07-23 12:25:00,37.2,37.22,37.18,37.2,101147.0,20.6094,20.6204,20.5983,20.6094,101147.0
2015-07-23 12:30:00,37.2,37.22,37.16,37.16,103929.0,20.6094,20.6204,20.5872,20.5872,103929.0
2015-07-23 12:35:00,37.17,37.18,37.14,37.17,90840.0,20.5927,20.5983,20.5761,20.5927,90840.0
2015-07-23 12:40:00,37.17,37.17,37.14,37.17,52180.0,20.5927,20.5927,20.5761,20.5927,52180.0
2015-07-23 12:45:00,37.17,37.18,37.12,37.13,32583.0,20.5927,20.5983,20.565,20.5706,32583.0
2015-07-23 12:50:00,37.14,37.16,37.1,37.11,75470.0,20.5761,20.5872,20.554,20.5595,75470.0
2015-07-23 12:55:00,37.1,37.16,37.07,37.13,96808.0,20.554,20.5872,20.5373,20.5706,96808.0
2015-07-23 13:00:00,37.13,37.14,37.09,37.14,101968.0,20.5706,20.5761,20.5484,20.5761,101968.0
2015-07-23 13:05:00,37.13,37.2,37.13,37.2,48471.0,20.5706,20.6094,20.5706,20.6094,48471.0
2015-07-23 13:10:00,37.2,37.23,37.18,37.23,67016.0,20.6094,20.626,20.5983,20.626,67016.0
2015-07-23 13:15:00,37.22,37.26,37.22,37.25,49946.0,20.6204,20.6426,20.6204,20.6371,49946.0
2015-07-23 13:20:00,37.26,37.26,37.23,37.25,55195.0,20.6426,20.6426,20.626,20.6371,55195.0
2015-07-23 13:25:00,37.24,37.31,37.23,37.3,91424.0,20.6315,20.6703,20.626,20.6648,91424.0
2015-07-23 13:30:00,37.3,37.32,37.3,37.31,52307.0,20.6648,20.6758,20.6648,20.6703,52307.0
2015-07-23 13:35:00,37.3,37.32,37.29,37.31,45818.0,20.6648,20.6758,20.6592,20.6703,45818.0
2015-07-23 13:40:00,37.32,37.34,37.31,37.33,39781.0,20.6758,20.6869,20.6703,20.6814,39781.0
2015-07-23 13:45:00,37.33,37.34,37.32,37.33,20019.0,20.6814,20.6869,20.6758,20.6814,20019.0
2015-07-23 13:50:00,37.34,37.43,37.33,37.42,61072.0,20.6869,20.7368,20.6814,20.7312,61072.0
2015-07-23 13:55:00,37.42,37.44,37.4,37.4,59394.0,20.7312,20.7423,20.7202,20.7202,59394.0
2015-07-23 14:00:00,37.4,37.41,37.36,37.38,42300.0,20.7202,20.7257,20.698,20.7091,42300.0
2015-07-23 14:05:00,37.37,37.38,37.35,37.36,23316.0,20.7035,20.7091,20.6925,20.698,23316.0
2015-07-23 14:10:00,37.35,37.37,37.34,37.36,75366.0,20.6925,20.7035,20.6869,20.698,75366.0
2015-07-23 14:15:00,37.36,37.36,37.34,37.34,26591.0,20.698,20.698,20.6869,20.6869,26591.0
2015-07-23 14:20:00,37.34,37.37,37.32,37.34,119034.0,20.6869,20.7035,20.6758,20.6869,119034.0
2015-07-23 14:25:00,37.35,37.35,37.32,37.33,34825.0,20.6925,20.6925,20.6758,20.6814,34825.0
2015-07-23 14:30:00,37.32,37.38,37.32,37.38,72201.0,20.6758,20.7091,20.6758,20.7091,72201.0
2015-07-23 14:35:00,37.38,37.46,37.37,37.45,72515.0,20.7091,20.7534,20.7035,20.7479,72515.0
2015-07-23 14:40:00,37.45,37.46,37.44,37.45,44053.0,20.7479,20.7534,20.7423,20.7479,44053.0
2015-07-23 14:45:00,37.44,37.48,37.42,37.42,54204.0,20.7423,20.7645,20.7312,20.7312,54204.0
2015-07-23 14:50:00,37.42,37.43,37.34,37.36,47875.0,20.7312,20.7368,20.6869,20.698,47875.0
2015-07-23 14:55:00,37.36,37.38,37.32,37.33,106215.0,20.698,20.7091,20.6758,20.6814,106215.0
2015-07-23 15:00:00,37.32,37.34,37.3,37.34,70755.0,20.6758,20.6869,20.6648,20.6869,70755.0
2015-07-23 15:05:00,37.34,37.36,37.31,37.33,75911.0,20.6869,20.698,20.6703,20.6814,75911.0
2015-07-23 15:10:00,37.34,37.34,37.29,37.32,153365.0,20.6869,20.6869,20.6592,20.6758,153365.0
2015-07-23 15:15:00,37.32,37.32,37.28,37.32,73467.0,20.6758,20.6758,20.6537,20.6758,73467.0
2015-07-23 15:20:00,37.32,37.36,37.31,37.35,50976.0,20.6758,20.698,20.6703,20.6925,50976.0
2015-07-23 15:25:00,37.35,37.39,37.35,37.36,114619.0,20.6925,20.7146,20.6925,20.698,114619.0
2015-07-23 15:30:00,37.36,37.37,37.26,37.27,113497.0,20.698,20.7035,20.6426,20.6481,113497.0
2015-07-23 15:35:00,37.27,37.28,37.25,37.26,70081.0,20.6481,20.6537,20.6371,20.6426,70081.0
2015-07-23 15:40:00,37.26,37.32,37.25,37.29,120392.0,20.6426,20.6758,20.6371,20.6592,120392.0
2015-07-23 15:45:00,37.3,37.3,37.26,37.28,113236.0,20.6648,20.6648,20.6426,20.6537,113236.0
2015-07-23 15:50:00,37.28,37.31,37.26,37.27,157596.0,20.6537,20.6703,20.6426,20.6481,157596.0
2015-07-23 15:55:00,37.27,37.32,37.26,37.32,312650.0,20.6481,20.6758,20.6426,20.6758,312650.0
2015-07-24 09:30:00,37.07,37.11,36.97,37.02,385306.0,20.5373,20.5595,20.4819,20.5096,385306.0
2015-07-24 09:35:00,37.02,37.11,37.01,37.11,108232.0,20.5096,20.5595,20.5041,20.5595,108232.0
2015-07-24 09:40:00,37.12,37.15,37.07,37.08,120728.0,20.565,20.5817,20.5373,20.5429,120728.0
2015-07-24 09:45:00,37.07,37.07,36.98,37.02,121343.0,20.5373,20.5373,20.4875,20.5096,121343.0
2015-07-24 09:50:00,37.03,37.03,36.97,37.01,75843.0,20.5152,20.5152,20.4819,20.5041,75843.0
2015-07-24 09:55:00,37.01,37.02,36.96,36.96,104782.0,20.5041,20.5096,20.4764,20.4764,104782.0
2015-07-24 10:00:00,36.97,37.0,36.91,36.93,165004.0,20.4819,20.4986,20.4487,20.4598,165004.0
2015-07-24 10:05:00,36.92,36.99,36.9,36.98,126555.0,20.4542,20.493,20.4432,20.4875,126555.0
2015-07-24 10:10:00,36.98,37.01,36.97,37.01,102037.0,20.4875,20.5041,20.4819,20.5041,102037.0
2015-07-24 10:15:00,37.0,37.01,36.92,36.93,80922.0,20.4986,20.5041,20.4542,20.4598,80922.0
2015-07-24 10:20:00,36.92,36.93,36.88,36.89,75938.0,20.4542,20.4598,20.4321,20.4376,75938.0
2015-07-24 10:25:00,36.88,36.89,36.83,36.85,71548.0,20.4321,20.4376,20.4044,20.4155,71548.0
2015-07-24 10:30:00,36.84,36.84,36.8,36.82,112345.0,20.4099,20.4099,20.3878,20.3988,112345.0
2015-07-24 10:35:00,36.82,36.85,36.8,36.84,110912.0,20.3988,20.4155,20.3878,20.4099,110912.0
2015-07-24 10:40:00,36.84,36.9,36.81,36.82,64586.0,20.4099,20.4432,20.3933,20.3988,64586.0
2015-07-24 10:45:00,36.82,36.86,36.81,36.86,47893.0,20.3988,20.421,20.3933,20.421,47893.0
2015-07-24 10:50:00,36.86,36.87,36.81,36.83,42681.0,20.421,20.4265,20.3933,20.4044,42681.0
2015-07-24 10:55:00,36.82,36.83,36.78,36.79,69362.0,20.3988,20.4044,20.3767,20.3822,69362.0
2015-07-24 11:00:00,36.8,36.81,36.78,36.8,51820.0,20.3878,20.3933,20.3767,20.3878,51820.0
2015-07-24 11:05:00,36.81,36.82,36.78,36.81,64493.0,20.3933,20.3988,20.3767,20.3933,64493.0
2015-07-24 11:10:00,36.81,36.84,36.79,36.83,77867.0,20.3933,20.4099,20.3822,20.4044,77867.0
2015-07-24 11:15:00,36.83,36.84,36.82,36.82,137989.0,20.4044,20.4099,20.3988,20.3988,137989.0
2015-07-24 11:20:00,36.83,36.88,36.82,36.88,138818.0,20.4044,20.4321,20.3988,20.4321,138818.0
2015-07-24 11:25:00,36.87,36.87,36.79,36.8,79357.0,20.4265,20.4265,20.3822,20.3878,79357.0
2015-07-24 11:30:00,36.8,36.84,36.78,36.79,69199.0,20.3878,20.4099,20.3767,20.3822,69199.0
2015-07-24 11:35:00,36.79,36.86,36.78,36.78,102458.0,20.3822,20.421,20.3767,20.3767,102458.0
2015-07-24 11:40:00,36.79,36.81,36.77,36.78,38872.0,20.3822,20.3933,20.3711,20.3767,38872.0
2015-07-24 11:45:00,36.78,36.82,36.77,36.79,39824.0,20.3767,20.3988,20.3711,20.3822,39824.0
2015-07-24 11:50:00,36.8,36.8,36.76,36.77,47800.0,20.3878,20.3878,20.3656,20.3711,47800.0
2015-07-24 11:55:00,36.77,36.83,36.76,36.78,57496.0,20.3711,20.4044,20.3656,20.3767,57496.0
2015-07-24 12:00:00,36.79,36.79,36.71,36.72,75582.0,20.3822,20.3822,20.3379,20.3434,75582.0
2015-07-24 12:05:00,36.71,36.73,36.67,36.7,74445.0,20.3379,20.349,20.3157,20.3324,74445.0
2015-07-24 12:10:00,36.7,36.72,36.68,36.71,28824.0,20.3324,20.3434,20.3213,20.3379,28824.0
2015-07-24 12:15:00,36.7,36.71,36.66,36.71,43407.0,20.3324,20.3379,20.3102,20.3379,43407.0
2015-07-24 12:20:00,36.71,36.73,36.7,36.73,26232.0,20.3379,20.349,20.3324,20.349,26232.0
2015-07-24 12:25:00,36.73,36.75,36.72,36.72,33534.0,20.349,20.3601,20.3434,20.3434,33534.0
2015-07-24 12:30:00,36.72,36.74,36.72,36.72,21398.0,20.3434,20.3545,20.3434,20.3434,21398.0
2015-07-24 12:35:00,36.72,36.75,36.72,36.74,28460.0,20.3434,20.3601,20.3434,20.3545,28460.0
2015-07-24 12:40:00,36.75,36.75,36.7,36.7,47855.0,20.3601,20.3601,20.3324,20.3324,47855.0
2015-07-24 12:45:00,36.7,36.71,36.68,36.68,52274.0,20.3324,20.3379,20.3213,20.3213,52274.0
2015-07-24 12:50:00,36.68,36.69,36.65,36.66,36337.0,20.3213,20.3268,20.3047,20.3102,36337.0
2015-07-24 12:55:00,36.66,36.67,36.65,36.67,25886.0,20.3102,20.3157,20.3047,20.3157,25886.0
2015-07-24 13:00:00,36.67,36.7,36.66,36.68,34288.0,20.3157,20.3324,20.3102,20.3213,34288.0
2015-07-24 13:05:00,36.68,36.69,36.66,36.68,42209.0,20.3213,20.3268,20.3102,20.3213,42209.0
2015-07-24 13:10:00,36.69,36.69,36.66,36.67,33469.0,20.3268,20.3268,20.3102,20.3157,33469.0
2015-07-24 13:15:00,36.67,36.67,36.62,36.64,80443.0,20.3157,20.3157,20.288,20.2991,80443.0
2015-07-24 13:20:00,36.64,36.65,36.62,36.65,50832.0,20.2991,20.3047,20.288,20.3047,50832.0
2015-07-24 13:25:00,36.65,36.65,36.61,36.62,39109.0,20.3047,20.3047,20.2825,20.288,39109.0
2015-07-24 13:30:00,36.62,36.62,36.59,36.59,40402.0,20.288,20.288,20.2714,20.2714,40402.0
2015-07-24 13:35:00,36.59,36.59,36.53,36.54,53337.0,20.2714,20.2714,20.2382,20.2437,53337.0
2015-07-24 13:40:00,36.53,36.54,36.51,36.51,52543.0,20.2382,20.2437,20.2271,20.2271,52543.0
2015-07-24 13:45:00,36.51,36.54,36.51,36.51,78334.0,20.2271,20.2437,20.2271,20.2271,78334.0
2015-07-24 13:50:00,36.51,36.55,36.51,36.53,67035.0,20.2271,20.2493,20.2271,20.2382,67035.0
2015-07-24 13:55:00,36.53,36.55,36.51,36.54,74408.0,20.2382,20.2493,20.2271,20.2437,74408.0
2015-07-24 14:00:00,36.55,36.6,36.53,36.58,76648.0,20.2493,20.277,20.2382,20.2659,76648.0
2015-07-24 14:05:00,36.59,36.61,36.53,36.53,58385.0,20.2714,20.2825,20.2382,20.2382,58385.0
2015-07-24 14:10:00,36.53,36.57,36.53,36.54,67105.0,20.2382,20.2603,20.2382,20.2437,67105.0
2015-07-24 14:15:00,36.53,36.56,36.51,36.55,69468.0,20.2382,20.2548,20.2271,20.2493,69468.0
2015-07-24 14:20:00,36.55,36.55,36.51,36.53,54380.0,20.2493,20.2493,20.2271,20.2382,54380.0
2015-07-24 14:25:00,36.52,36.53,36.51,36.52,61368.0,20.2326,20.2382,20.2271,20.2326,61368.0
2015-07-24 14:30:00,36.51,36.52,36.42,36.43,331364.0,20.2271,20.2326,20.1772,20.1828,331364.0
2015-07-24 14:35:00,36.43,36.46,36.41,36.41,54637.0,20.1828,20.1994,20.1717,20.1717,54637.0
2015-07-24 14:40:00,36.41,36.44,36.41,36.43,63263.0,20.1717,20.1883,20.1717,20.1828,63263.0
2015-07-24 14:45:00,36.43,36.46,36.42,36.43,72509.0,20.1828,20.1994,20.1772,20.1828,72509.0
2015-07-24 14:50:00,36.42,36.45,36.42,36.44,69766.0,20.1772,20.1939,20.1772,20.1883,69766.0
2015-07-24 14:55:00,36.44,36.47,36.43,36.45,83689.0,20.1883,20.2049,20.1828,20.1939,83689.0
2015-07-24 15:00:00,36.44,36.47,36.42,36.45,150422.0,20.1883,20.2049,20.1772,20.1939,150422.0
2015-07-24 15:05:00,36.47,36.5,36.45,36.5,71281.0,20.2049,20.2216,20.1939,20.2216,71281.0
2015-07-24 15:10:00,36.5,36.53,36.49,36.52,62625.0,20.2216,20.2382,20.216,20.2326,62625.0
2015-07-24 15:15:00,36.52,36.55,36.5,36.54,46561.0,20.2326,20.2493,20.2216,20.2437,46561.0
2015-07-24 15:20:00,36.53,36.57,36.52,36.56,111842.0,20.2382,20.2603,20.2326,20.2548,111842.0
2015-07-24 15:25:00,36.56,36.58,36.51,36.51,58602.0,20.2548,20.2659,20.2271,20.2271,58602.0
2015-07-24 15:30:00,36.51,36.53,36.5,36.52,74215.0,20.2271,20.2382,20.2216,20.2326,74215.0
2015-07-24 15:35:00,36.52,36.52,36.47,36.51,103397.0,20.2326,20.2326,20.2049,20.2271,103397.0
2015-07-24 15:40:00,36.51,36.52,36.48,36.52,85146.0,20.2271,20.2326,20.2105,20.2326,85146.0
2015-07-24 15:45:00,36.52,36.56,36.5,36.56,114119.0,20.2326,20.2548,20.2216,20.2548,114119.0
2015-07-24 15:50:00,36.56,36.59,36.55,36.57,141886.0,20.2548,20.2714,20.2493,20.2603,141886.0
2015-07-24 15:55:00,36.57,36.58,36.53,36.57,328465.0,20.2603,20.2659,20.2382,20.2603,328465.0
2015-07-27 09:30:00,36.15,36.16,35.9,35.93,567453.0,20.0277,20.0332,19.8891,19.9058,567453.0
2015-07-27 09:35:00,35.92,36.04,35.9,35.99,230870.0,19.9002,19.9667,19.8891,19.939,230870.0
2015-07-27 09:40:00,35.99,36.16,35.99,36.04,163057.0,19.939,20.0332,19.939,19.9667,163057.0
2015-07-27 09:45:00,36.04,36.09,35.97,36.08,153295.0,19.9667,19.9944,19.9279,19.9889,153295.0
2015-07-27 09:50:00,36.08,36.16,36.05,36.15,131092.0,19.9889,20.0332,19.9722,20.0277,131092.0
2015-07-27 09:55:00,36.16,36.19,36.12,36.14,98822.0,20.0332,20.0498,20.011,20.0221,98822.0
2015-07-27 10:00:00,36.14,36.2,36.11,36.13,127520.0,20.0221,20.0554,20.0055,20.0166,127520.0
2015-07-27 10:05:00,36.12,36.14,36.08,36.09,73641.0,20.011,20.0221,19.9889,19.9944,73641.0
2015-07-27 10:10:00,36.1,36.19,36.1,36.19,70808.0,19.9999,20.0498,19.9999,20.0498,70808.0
2015-07-27 10:15:00,36.19,36.27,36.17,36.26,110930.0,20.0498,20.0941,20.0387,20.0886,110930.0
2015-07-27 10:20:00,36.26,36.29,36.24,36.26,69276.0,20.0886,20.1052,20.0775,20.0886,69276.0
2015-07-27 10:25:00,36.27,36.29,36.25,36.25,77906.0,20.0941,20.1052,20.0831,20.0831,77906.0
2015-07-27 10:30:00,36.25,36.29,36.25,36.25,77926.0,20.0831,20.1052,20.0831,20.0831,77926.0
2015-07-27 10:35:00,36.26,36.28,36.22,36.26,94957.0,20.0886,20.0997,20.0664,20.0886,94957.0
2015-07-27 10:40:00,36.27,36.29,36.23,36.25,42898.0,20.0941,20.1052,20.072,20.0831,42898.0
2015-07-27 10:45:00,36.26,36.29,36.25,36.29,69576.0,20.0886,20.1052,20.0831,20.1052,69576.0
2015-07-27 10:50:00,36.28,36.31,36.27,36.3,58585.0,20.0997,20.1163,20.0941,20.1108,58585.0
2015-07-27 10:55:00,36.3,36.33,36.28,36.33,47327.0,20.1108,20.1274,20.0997,20.1274,47327.0
2015-07-27 11:00:00,36.32,36.35,36.27,36.32,113648.0,20.1218,20.1385,20.0941,20.1218,113648.0
2015-07-27 11:05:00,36.33,36.35,36.29,36.31,94233.0,20.1274,20.1385,20.1052,20.1163,94233.0
2015-07-27 11:10:00,36.3,36.33,36.28,36.28,72875.0,20.1108,20.1274,20.0997,20.0997,72875.0
2015-07-27 11:15:00,36.28,36.31,36.24,36.29,46234.0,20.0997,20.1163,20.0775,20.1052,46234.0
2015-07-27 11:20:00,36.3,36.32,36.27,36.31,83469.0,20.1108,20.1218,20.0941,20.1163,83469.0
2015-07-27 11:25:00,36.3,36.37,36.3,36.32,86599.0,20.1108,20.1495,20.1108,20.1218,86599.0
2015-07-27 11:30:00,36.32,36.35,36.27,36.27,99338.0,20.1218,20.1385,20.0941,20.0941,99338.0
2015-07-27 11:35:00,36.28,36.35,36.28,36.34,73282.0,20.0997,20.1385,20.0997,20.1329,73282.0
2015-07-27 11:40:00,36.34,36.34,36.24,36.25,73071.0,20.1329,20.1329,20.0775,20.0831,73071.0
2015-07-27 11:45:00,36.25,36.25,36.2,36.21,67978.0,20.0831,20.0831,20.0554,20.0609,67978.0
2015-07-27 11:50:00,36.21,36.25,36.21,36.22,33912.0,20.0609,20.0831,20.0609,20.0664,33912.0
2015-07-27 11:55:00,36.22,36.25,36.2,36.21,87216.0,20.0664,20.0831,20.0554,20.0609,87216.0
2015-07-27 12:00:00,36.2,36.24,36.2,36.2,37708.0,20.0554,20.0775,20.0554,20.0554,37708.0
2015-07-27 12:05:00,36.21,36.22,36.16,36.17,143730.0,20.0609,20.0664,20.0332,20.0387,143730.0
2015-07-27 12:10:00,36.17,36.21,36.15,36.21,66373.0,20.0387,20.0609,20.0277,20.0609,66373.0
2015-07-27 12:15:00,36.22,36.23,36.2,36.2,36934.0,20.0664,20.072,20.0554,20.0554,36934.0
2015-07-27 12:20:00,36.21,36.24,36.2,36.24,28139.0,20.0609,20.0775,20.0554,20.0775,28139.0
2015-07-27 12:25:00,36.23,36.27,36.23,36.27,20962.0,20.072,20.0941,20.072,20.0941,20962.0
2015-07-27 12:30:00,36.27,36.28,36.2,36.2,42041.0,20.0941,20.0997,20.0554,20.0554,42041.0
2015-07-27 12:35:00,36.2,36.26,36.2,36.25,111548.0,20.0554,20.0886,20.0554,20.0831,111548.0
2015-07-27 12:40:00,36.25,36.26,36.19,36.22,47847.0,20.0831,20.0886,20.0498,20.0664,47847.0
2015-07-27 12:45:00,36.21,36.24,36.21,36.22,36577.0,20.0609,20.0775,20.0609,20.0664,36577.0
2015-07-27 12:50:00,36.22,36.22,36.15,36.16,56324.0,20.0664,20.0664,20.0277,20.0332,56324.0
2015-07-27 12:55:00,36.15,36.16,36.08,36.09,104655.0,20.0277,20.0332,19.9889,19.9944,104655.0
2015-07-27 13:00:00,36.08,36.15,36.05,36.07,138869.0,19.9889,20.0277,19.9722,19.9833,138869.0
2015-07-27 13:05:00,36.06,36.08,36.03,36.03,92561.0,19.9778,19.9889,19.9612,19.9612,92561.0
2015-07-27 13:10:00,36.04,36.08,36.0,36.01,141165.0,19.9667,19.9889,19.9445,19.9501,141165.0
2015-07-27 13:15:00,36.01,36.06,35.98,35.99,104224.0,19.9501,19.9778,19.9335,19.939,104224.0
2015-07-27 13:20:00,35.99,36.0,35.91,35.96,200827.0,19.939,19.9445,19.8947,19.9224,200827.0
2015-07-27 13:25:00,35.98,36.0,35.95,35.99,34692.0,19.9335,19.9445,19.9168,19.939,34692.0
2015-07-27 13:30:00,35.98,36.03,35.97,36.03,55388.0,19.9335,19.9612,19.9279,19.9612,55388.0
2015-07-27 13:35:00,36.03,36.03,36.0,36.0,34814.0,19.9612,19.9612,19.9445,19.9445,34814.0
2015-07-27 13:40:00,36.0,36.02,35.99,36.01,47476.0,19.9445,19.9556,19.939,19.9501,47476.0
2015-07-27 13:45:00,36.02,36.07,36.02,36.03,52892.0,19.9556,19.9833,19.9556,19.9612,52892.0
2015-07-27 13:50:00,36.04,36.07,36.03,36.07,42170.0,19.9667,19.9833,19.9612,19.9833,42170.0
2015-07-27 13:55:00,36.07,36.07,36.04,36.06,41446.0,19.9833,19.9833,19.9667,19.9778,41446.0
2015-07-27 14:00:00,36.06,36.06,36.02,36.03,28809.0,19.9778,19.9778,19.9556,19.9612,28809.0
2015-07-27 14:05:00,36.03,36.09,36.03,36.05,77187.0,19.9612,19.9944,19.9612,19.9722,77187.0
2015-07-27 14:10:00,36.05,36.07,36.03,36.06,56149.0,19.9722,19.9833,19.9612,19.9778,56149.0
2015-07-27 14:15:00,36.07,36.09,36.05,36.06,45366.0,19.9833,19.9944,19.9722,19.9778,45366.0
2015-07-27 14:20:00,36.06,36.08,36.04,36.05,48008.0,19.9778,19.9889,19.9667,19.9722,48008.0
2015-07-27 14:25:00,36.04,36.05,36.0,36.01,40438.0,19.9667,19.9722,19.9445,19.9501,40438.0
2015-07-27 14:30:00,36.02,36.04,36.0,36.01,33060.0,19.9556,19.9667,19.9445,19.9501,33060.0
2015-07-27 14:35:00,36.01,36.02,36.0,36.02,66761.0,19.9501,19.9556,19.9445,19.9556,66761.0
2015-07-27 14:40:00,36.02,36.03,35.98,36.0,128453.0,19.9556,19.9612,19.9335,19.9445,128453.0
2015-07-27 14:45:00,35.99,36.01,35.98,36.0,72018.0,19.939,19.9501,19.9335,19.9445,72018.0
2015-07-27 14:50:00,35.99,36.04,35.99,36.03,30493.0,19.939,19.9667,19.939,19.9612,30493.0
2015-07-27 14:55:00,36.02,36.03,36.0,36.01,27362.0,19.9556,19.9612,19.9445,19.9501,27362.0
2015-07-27 15:00:00,36.02,36.02,35.97,35.97,43408.0,19.9556,19.9556,19.9279,19.9279,43408.0
2015-07-27 15:05:00,35.97,36.0,35.95,35.97,54967.0,19.9279,19.9445,19.9168,19.9279,54967.0
2015-07-27 15:10:00,35.97,35.97,35.92,35.94,77186.0,19.9279,19.9279,19.9002,19.9113,77186.0
2015-07-27 15:15:00,35.94,35.97,35.94,35.96,50294.0,19.9113,19.9279,19.9113,19.9224,50294.0
2015-07-27 15:20:00,35.96,35.98,35.95,35.96,52209.0,19.9224,19.9335,19.9168,19.9224,52209.0
2015-07-27 15:25:00,35.96,35.98,35.91,35.92,77719.0,19.9224,19.9335,19.8947,19.9002,77719.0
2015-07-27 15:30:00,35.92,35.93,35.9,35.91,83973.0,19.9002,19.9058,19.8891,19.8947,83973.0
2015-07-27 15:35:00,35.91,35.92,35.9,35.91,56707.0,19.8947,19.9002,19.8891,19.8947,56707.0
2015-07-27 15:40:00,35.92,35.96,35.87,35.96,168181.0,19.9002,19.9224,19.8725,19.9224,168181.0
2015-07-27 15:45:00,35.96,35.99,35.95,35.98,112375.0,19.9224,19.939,19.9168,19.9335,112375.0
2015-07-27 15:50:00,35.98,36.03,35.97,36.02,151614.0,19.9335,19.9612,19.9279,19.9556,151614.0
2015-07-27 15:55:00,36.02,36.06,36.01,36.04,323567.0,19.9556,19.9778,19.9501,19.9667,323567.0
2015-07-28 09:30:00,36.89,37.0,36.84,36.85,339830.0,20.4376,20.4986,20.4099,20.4155,339830.0
2015-07-28 09:35:00,36.86,36.91,36.78,36.8,197110.0,20.421,20.4487,20.3767,20.3878,197110.0
2015-07-28 09:40:00,36.79,36.84,36.75,36.83,147283.0,20.3822,20.4099,20.3601,20.4044,147283.0
2015-07-28 09:45:00,36.83,36.84,36.74,36.78,151149.0,20.4044,20.4099,20.3545,20.3767,151149.0
2015-07-28 09:50:00,36.78,36.89,36.75,36.87,117884.0,20.3767,20.4376,20.3601,20.4265,117884.0
2015-07-28 09:55:00,36.87,36.88,36.77,36.8,99791.0,20.4265,20.4321,20.3711,20.3878,99791.0
2015-07-28 10:00:00,36.8,36.83,36.72,36.75,117277.0,20.3878,20.4044,20.3434,20.3601,117277.0
2015-07-28 10:05:00,36.74,36.78,36.67,36.69,91084.0,20.3545,20.3767,20.3157,20.3268,91084.0
2015-07-28 10:10:00,36.69,36.73,36.64,36.65,146583.0,20.3268,20.349,20.2991,20.3047,146583.0
2015-07-28 10:15:00,36.65,36.69,36.59,36.61,103343.0,20.3047,20.3268,20.2714,20.2825,103343.0
2015-07-28 10:20:00,36.61,36.71,36.61,36.7,73220.0,20.2825,20.3379,20.2825,20.3324,73220.0
2015-07-28 10:25:00,36.7,36.72,36.63,36.71,70901.0,20.3324,20.3434,20.2936,20.3379,70901.0
2015-07-28 10:30:00,36.7,36.76,36.68,36.73,83358.0,20.3324,20.3656,20.3213,20.349,83358.0
2015-07-28 10:35:00,36.73,36.8,36.72,36.74,106914.0,20.349,20.3878,20.3434,20.3545,106914.0
2015-07-28 10:40:00,36.75,36.85,36.75,36.83,171181.0,20.3601,20.4155,20.3601,20.4044,171181.0
2015-07-28 10:45:00,36.84,36.93,36.83,36.91,170852.0,20.4099,20.4598,20.4044,20.4487,170852.0
2015-07-28 10:50:00,36.9,36.99,36.89,36.97,57090.0,20.4432,20.493,20.4376,20.4819,57090.0
2015-07-28 10:55:00,36.98,36.98,36.92,36.95,91548.0,20.4875,20.4875,20.4542,20.4709,91548.0
2015-07-28 11:00:00,36.95,36.96,36.9,36.93,71024.0,20.4709,20.4764,20.4432,20.4598,71024.0
2015-07-28 11:05:00,36.93,36.93,36.84,36.84,85486.0,20.4598,20.4598,20.4099,20.4099,85486.0
2015-07-28 11:10:00,36.84,36.88,36.79,36.81,63605.0,20.4099,20.4321,20.3822,20.3933,63605.0
2015-07-28 11:15:00,36.81,36.82,36.74,36.77,60881.0,20.3933,20.3988,20.3545,20.3711,60881.0
2015-07-28 11:20:00,36.76,36.82,36.75,36.8,75463.0,20.3656,20.3988,20.3601,20.3878,75463.0
2015-07-28 11:25:00,36.8,36.87,36.76,36.84,90400.0,20.3878,20.4265,20.3656,20.4099,90400.0
2015-07-28 11:30:00,36.85,36.85,36.78,36.82,57093.0,20.4155,20.4155,20.3767,20.3988,57093.0
2015-07-28 11:35:00,36.83,36.84,36.79,36.83,72534.0,20.4044,20.4099,20.3822,20.4044,72534.0
2015-07-28 11:40:00,36.83,36.88,36.82,36.87,41312.0,20.4044,20.4321,20.3988,20.4265,41312.0
2015-07-28 11:45:00,36.87,36.91,36.82,36.85,43557.0,20.4265,20.4487,20.3988,20.4155,43557.0
2015-07-28 11:50:00,36.86,36.87,36.82,36.84,73092.0,20.421,20.4265,20.3988,20.4099,73092.0
2015-07-28 11:55:00,36.84,36.86,36.81,36.83,115173.0,20.4099,20.421,20.3933,20.4044,115173.0
2015-07-28 12:00:00,36.82,36.92,36.81,36.92,84441.0,20.3988,20.4542,20.3933,20.4542,84441.0
2015-07-28 12:05:00,36.92,37.0,36.92,36.95,86960.0,20.4542,20.4986,20.4542,20.4709,86960.0
2015-07-28 12:10:00,36.95,36.98,36.92,36.94,58157.0,20.4709,20.4875,20.4542,20.4653,58157.0
2015-07-28 12:15:00,36.94,37.03,36.94,37.02,64252.0,20.4653,20.5152,20.4653,20.5096,64252.0
2015-07-28 12:20:00,37.02,37.08,37.01,37.06,73457.0,20.5096,20.5429,20.5041,20.5318,73457.0
2015-07-28 12:25:00,37.06,37.08,37.01,37.04,47417.0,20.5318,20.5429,20.5041,20.5207,47417.0
2015-07-28 12:30:00,37.03,37.05,37.0,37.01,48465.0,20.5152,20.5263,20.4986,20.5041,48465.0
2015-07-28 12:35:00,37.01,37.02,36.97,37.0,48374.0,20.5041,20.5096,20.4819,20.4986,48374.0
2015-07-28 12:40:00,37.01,37.02,36.98,37.02,91286.0,20.5041,20.5096,20.4875,20.5096,91286.0
2015-07-28 12:45:00,37.01,37.03,36.98,36.98,118234.0,20.5041,20.5152,20.4875,20.4875,118234.0
2015-07-28 12:50:00,36.98,36.99,36.96,36.96,43021.0,20.4875,20.493,20.4764,20.4764,43021.0
2015-07-28 12:55:00,36.95,36.96,36.91,36.91,40958.0,20.4709,20.4764,20.4487,20.4487,40958.0
2015-07-28 13:00:00,36.9,36.96,36.9,36.96,32586.0,20.4432,20.4764,20.4432,20.4764,32586.0
2015-07-28 13:05:00,36.96,37.0,36.95,36.98,61660.0,20.4764,20.4986,20.4709,20.4875,61660.0
2015-07-28 13:10:00,36.98,37.02,36.96,37.02,113920.0,20.4875,20.5096,20.4764,20.5096,113920.0
2015-07-28 13:15:00,37.02,37.1,37.02,37.09,62566.0,20.5096,20.554,20.5096,20.5484,62566.0
2015-07-28 13:20:00,37.09,37.11,37.08,37.08,53001.0,20.5484,20.5595,20.5429,20.5429,53001.0
2015-07-28 13:25:00,37.09,37.09,37.04,37.05,52570.0,20.5484,20.5484,20.5207,20.5263,52570.0
2015-07-28 13:30:00,37.05,37.06,37.03,37.04,52596.0,20.5263,20.5318,20.5152,20.5207,52596.0
2015-07-28 13:35:00,37.05,37.07,37.03,37.07,28686.0,20.5263,20.5373,20.5152,20.5373,28686.0
2015-07-28 13:40:00,37.07,37.1,37.06,37.1,51268.0,20.5373,20.554,20.5318,20.554,51268.0
2015-07-28 13:45:00,37.1,37.11,37.07,37.09,58219.0,20.554,20.5595,20.5373,20.5484,58219.0
2015-07-28 13:50:00,37.09,37.26,37.08,37.25,271156.0,20.5484,20.6426,20.5429,20.6371,271156.0
2015-07-28 13:55:00,37.24,37.28,37.24,37.26,67308.0,20.6315,20.6537,20.6315,20.6426,67308.0
2015-07-28 14:00:00,37.26,37.27,37.24,37.27,38097.0,20.6426,20.6481,20.6315,20.6481,38097.0
2015-07-28 14:05:00,37.28,37.33,37.27,37.33,91153.0,20.6537,20.6814,20.6481,20.6814,91153.0
2015-07-28 14:10:00,37.32,37.33,37.25,37.26,124555.0,20.6758,20.6814,20.6371,20.6426,124555.0
2015-07-28 14:15:00,37.26,37.3,37.25,37.27,103147.0,20.6426,20.6648,20.6371,20.6481,103147.0
2015-07-28 14:20:00,37.27,37.27,37.23,37.25,115973.0,20.6481,20.6481,20.626,20.6371,115973.0
2015-07-28 14:25:00,37.26,37.28,37.26,37.27,62674.0,20.6426,20.6537,20.6426,20.6481,62674.0
2015-07-28 14:30:00,37.26,37.3,37.26,37.3,67555.0,20.6426,20.6648,20.6426,20.6648,67555.0
2015-07-28 14:35:00,37.29,37.3,37.15,37.16,113254.0,20.6592,20.6648,20.5817,20.5872,113254.0
2015-07-28 14:40:00,37.17,37.27,37.16,37.27,57257.0,20.5927,20.6481,20.5872,20.6481,57257.0
2015-07-28 14:45:00,37.27,37.28,37.25,37.27,70221.0,20.6481,20.6537,20.6371,20.6481,70221.0
2015-07-28 14:50:00,37.26,37.28,37.25,37.25,50600.0,20.6426,20.6537,20.6371,20.6371,50600.0
2015-07-28 14:55:00,37.26,37.28,37.25,37.28,55885.0,20.6426,20.6537,20.6371,20.6537,55885.0
2015-07-28 15:00:00,37.28,37.29,37.23,37.23,102333.0,20.6537,20.6592,20.626,20.626,102333.0
2015-07-28 15:05:00,37.24,37.25,37.2,37.21,63033.0,20.6315,20.6371,20.6094,20.6149,63033.0
2015-07-28 15:10:00,37.2,37.26,37.2,37.26,118356.0,20.6094,20.6426,20.6094,20.6426,118356.0
2015-07-28 15:15:00,37.25,37.3,37.25,37.26,96684.0,20.6371,20.6648,20.6371,20.6426,96684.0
2015-07-28 15:20:00,37.27,37.28,37.25,37.26,87794.0,20.6481,20.6537,20.6371,20.6426,87794.0
2015-07-28 15:25:00,37.25,37.26,37.2,37.2,86126.0,20.6371,20.6426,20.6094,20.6094,86126.0
2015-07-28 15:30:00,37.2,37.25,37.18,37.23,132713.0,20.6094,20.6371,20.5983,20.626,132713.0
2015-07-28 15:35:00,37.23,37.25,37.2,37.2,113781.0,20.626,20.6371,20.6094,20.6094,113781.0
2015-07-28 15:40:00,37.2,37.25,37.2,37.24,147274.0,20.6094,20.6371,20.6094,20.6315,147274.0
2015-07-28 15:45:00,37.25,37.26,37.21,37.22,137682.0,20.6371,20.6426,20.6149,20.6204,137682.0
2015-07-28 15:50:00,37.22,37.27,37.21,37.27,177091.0,20.6204,20.6481,20.6149,20.6481,177091.0
2015-07-28 15:55:00,37.27,37.31,37.26,37.3,404617.0,20.6481,20.6703,20.6426,20.6648,404617.0
2015-07-29 09:30:00,37.06,37.14,37.02,37.11,279688.0,20.5318,20.5761,20.5096,20.5595,279688.0
2015-07-29 09:35:00,37.1,37.11,36.99,37.07,151453.0,20.554,20.5595,20.493,20.5373,151453.0
2015-07-29 09:40:00,37.08,37.1,37.0,37.08,144655.0,20.5429,20.554,20.4986,20.5429,144655.0
2015-07-29 09:45:00,37.07,37.1,37.01,37.03,100544.0,20.5373,20.554,20.5041,20.5152,100544.0
2015-07-29 09:50:00,37.03,37.05,36.98,37.04,98198.0,20.5152,20.5263,20.4875,20.5207,98198.0
2015-07-29 09:55:00,37.04,37.05,36.92,36.94,90360.0,20.5207,20.5263,20.4542,20.4653,90360.0
2015-07-29 10:00:00,36.95,36.95,36.89,36.94,103808.0,20.4709,20.4709,20.4376,20.4653,103808.0
2015-07-29 10:05:00,36.93,36.94,36.87,36.88,92195.0,20.4598,20.4653,20.4265,20.4321,92195.0
2015-07-29 10:10:00,36.88,36.93,36.87,36.93,53593.0,20.4321,20.4598,20.4265,20.4598,53593.0
2015-07-29 10:15:00,36.94,36.94,36.89,36.94,64811.0,20.4653,20.4653,20.4376,20.4653,64811.0
2015-07-29 10:20:00,36.95,37.01,36.94,36.95,48816.0,20.4709,20.5041,20.4653,20.4709,48816.0
2015-07-29 10:25:00,36.95,37.0,36.95,36.98,52027.0,20.4709,20.4986,20.4709,20.4875,52027.0
2015-07-29 10:30:00,36.99,37.2,36.97,37.2,251153.0,20.493,20.6094,20.4819,20.6094,251153.0
2015-07-29 10:35:00,37.2,37.24,37.18,37.22,103819.0,20.6094,20.6315,20.5983,20.6204,103819.0
2015-07-29 10:40:00,37.23,37.23,37.17,37.22,80484.0,20.626,20.626,20.5927,20.6204,80484.0
2015-07-29 10:45:00,37.21,37.32,37.21,37.32,79900.0,20.6149,20.6758,20.6149,20.6758,79900.0
2015-07-29 10:50:00,37.32,37.33,37.28,37.29,55301.0,20.6758,20.6814,20.6537,20.6592,55301.0
2015-07-29 10:55:00,37.29,37.31,37.24,37.25,81731.0,20.6592,20.6703,20.6315,20.6371,81731.0
2015-07-29 11:00:00,37.25,37.3,37.25,37.29,129518.0,20.6371,20.6648,20.6371,20.6592,129518.0
2015-07-29 11:05:00,37.3,37.32,37.26,37.31,129044.0,20.6648,20.6758,20.6426,20.6703,129044.0
2015-07-29 11:10:00,37.31,37.39,37.3,37.37,81731.0,20.6703,20.7146,20.6648,20.7035,81731.0
2015-07-29 11:15:00,37.37,37.39,37.34,37.35,67110.0,20.7035,20.7146,20.6869,20.6925,67110.0
2015-07-29 11:20:00,37.35,37.46,37.34,37.44,85739.0,20.6925,20.7534,20.6869,20.7423,85739.0
2015-07-29 11:25:00,37.44,37.5,37.43,37.47,101822.0,20.7423,20.7756,20.7368,20.759,101822.0
2015-07-29 11:30:00,37.48,37.52,37.43,37.44,165816.0,20.7645,20.7867,20.7368,20.7423,165816.0
2015-07-29 11:35:00,37.43,37.44,37.34,37.37,113386.0,20.7368,20.7423,20.6869,20.7035,113386.0
2015-07-29 11:40:00,37.36,37.36,37.31,37.33,56433.0,20.698,20.698,20.6703,20.6814,56433.0
2015-07-29 11:45:00,37.34,37.37,37.33,37.36,24255.0,20.6869,20.7035,20.6814,20.698,24255.0
2015-07-29 11:50:00,37.36,37.37,37.32,37.36,43401.0,20.698,20.7035,20.6758,20.698,43401.0
2015-07-29 11:55:00,37.35,37.37,37.34,37.36,31601.0,20.6925,20.7035,20.6869,20.698,31601.0
2015-07-29 12:00:00,37.35,37.37,37.29,37.3,47073.0,20.6925,20.7035,20.6592,20.6648,47073.0
2015-07-29 12:05:00,37.3,37.31,37.25,37.25,57480.0,20.6648,20.6703,20.6371,20.6371,57480.0
2015-07-29 12:10:00,37.24,37.32,37.24,37.31,39212.0,20.6315,20.6758,20.6315,20.6703,39212.0
2015-07-29 12:15:00,37.31,37.31,37.26,37.26,27876.0,20.6703,20.6703,20.6426,20.6426,27876.0
2015-07-29 12:20:00,37.25,37.27,37.23,37.25,26784.0,20.6371,20.6481,20.626,20.6371,26784.0
2015-07-29 12:25:00,37.25,37.3,37.25,37.3,18925.0,20.6371,20.6648,20.6371,20.6648,18925.0
2015-07-29 12:30:00,37.29,37.31,37.27,37.29,27564.0,20.6592,20.6703,20.6481,20.6592,27564.0
2015-07-29 12:35:00,37.3,37.3,37.23,37.25,39626.0,20.6648,20.6648,20.626,20.6371,39626.0
2015-07-29 12:40:00,37.24,37.24,37.17,37.21,58699.0,20.6315,20.6315,20.5927,20.6149,58699.0
2015-07-29 12:45:00,37.22,37.25,37.22,37.24,32568.0,20.6204,20.6371,20.6204,20.6315,32568.0
2015-07-29 12:50:00,37.24,37.37,37.22,37.29,95960.0,20.6315,20.7035,20.6204,20.6592,95960.0
2015-07-29 12:55:00,37.29,37.32,37.21,37.25,74518.0,20.6592,20.6758,20.6149,20.6371,74518.0
2015-07-29 13:00:00,37.24,37.32,37.23,37.31,53563.0,20.6315,20.6758,20.626,20.6703,53563.0
2015-07-29 13:05:00,37.31,37.38,37.3,37.32,65874.0,20.6703,20.7091,20.6648,20.6758,65874.0
2015-07-29 13:10:00,37.32,37.35,37.28,37.29,29914.0,20.6758,20.6925,20.6537,20.6592,29914.0
2015-07-29 13:15:00,37.29,37.33,37.26,37.29,30173.0,20.6592,20.6814,20.6426,20.6592,30173.0
2015-07-29 13:20:00,37.28,37.29,37.26,37.27,31894.0,20.6537,20.6592,20.6426,20.6481,31894.0
2015-07-29 13:25:00,37.27,37.28,37.22,37.23,46674.0,20.6481,20.6537,20.6204,20.626,46674.0
2015-07-29 13:30:00,37.23,37.26,37.22,37.24,36979.0,20.626,20.6426,20.6204,20.6315,36979.0
2015-07-29 13:35:00,37.25,37.26,37.22,37.25,29496.0,20.6371,20.6426,20.6204,20.6371,29496.0
2015-07-29 13:40:00,37.24,37.28,37.23,37.25,58648.0,20.6315,20.6537,20.626,20.6371,58648.0
2015-07-29 13:45:00,37.25,37.27,37.23,37.25,39391.0,20.6371,20.6481,20.626,20.6371,39391.0
2015-07-29 13:50:00,37.25,37.26,37.23,37.24,33442.0,20.6371,20.6426,20.626,20.6315,33442.0
2015-07-29 13:55:00,37.23,37.24,37.21,37.24,36436.0,20.626,20.6315,20.6149,20.6315,36436.0
2015-07-29 14:00:00,37.23,37.36,37.21,37.23,180629.0,20.626,20.698,20.6149,20.626,180629.0
2015-07-29 14:05:00,37.23,37.28,37.2,37.2,55176.0,20.626,20.6537,20.6094,20.6094,55176.0
2015-07-29 14:10:00,37.21,37.29,37.21,37.24,50832.0,20.6149,20.6592,20.6149,20.6315,50832.0
2015-07-29 14:15:00,37.24,37.34,37.23,37.33,31955.0,20.6315,20.6869,20.626,20.6814,31955.0
2015-07-29 14:20:00,37.33,37.37,37.3,37.31,70569.0,20.6814,20.7035,20.6648,20.6703,70569.0
2015-07-29 14:25:00,37.32,37.37,37.32,37.35,55806.0,20.6758,20.7035,20.6758,20.6925,55806.0
2015-07-29 14:30:00,37.35,37.37,37.33,37.36,52925.0,20.6925,20.7035,20.6814,20.698,52925.0
2015-07-29 14:35:00,37.37,37.37,37.3,37.33,67595.0,20.7035,20.7035,20.6648,20.6814,67595.0
2015-07-29 14:40:00,37.33,37.38,37.31,37.34,55363.0,20.6814,20.7091,20.6703,20.6869,55363.0
2015-07-29 14:45:00,37.34,37.41,37.34,37.39,54181.0,20.6869,20.7257,20.6869,20.7146,54181.0
2015-07-29 14:50:00,37.39,37.41,37.37,37.39,35821.0,20.7146,20.7257,20.7035,20.7146,35821.0
2015-07-29 14:55:00,37.38,37.43,37.38,37.4,50987.0,20.7091,20.7368,20.7091,20.7202,50987.0
2015-07-29 15:00:00,37.41,37.41,37.35,37.4,61508.0,20.7257,20.7257,20.6925,20.7202,61508.0
2015-07-29 15:05:00,37.39,37.41,37.35,37.36,88289.0,20.7146,20.7257,20.6925,20.698,88289.0
2015-07-29 15:10:00,37.35,37.39,37.34,37.37,58376.0,20.6925,20.7146,20.6869,20.7035,58376.0
2015-07-29 15:15:00,37.37,37.37,37.31,37.34,46247.0,20.7035,20.7035,20.6703,20.6869,46247.0
2015-07-29 15:20:00,37.33,37.42,37.33,37.41,143987.0,20.6814,20.7312,20.6814,20.7257,143987.0
2015-07-29 15:25:00,37.41,37.46,37.4,37.44,94779.0,20.7257,20.7534,20.7202,20.7423,94779.0
2015-07-29 15:30:00,37.44,37.48,37.42,37.44,171512.0,20.7423,20.7645,20.7312,20.7423,171512.0
2015-07-29 15:35:00,37.43,37.46,37.42,37.42,150106.0,20.7368,20.7534,20.7312,20.7312,150106.0
2015-07-29 15:40:00,37.42,37.44,37.39,37.43,121989.0,20.7312,20.7423,20.7146,20.7368,121989.0
2015-07-29 15:45:00,37.43,37.44,37.4,37.42,79596.0,20.7368,20.7423,20.7202,20.7312,79596.0
2015-07-29 15:50:00,37.42,37.43,37.39,37.41,102366.0,20.7312,20.7368,20.7146,20.7257,102366.0
2015-07-29 15:55:00,37.41,37.44,37.39,37.41,208745.0,20.7257,20.7423,20.7146,20.7257,208745.0
2015-07-30 09:30:00,37.87,38.06,37.87,38.02,291604.0,20.9806,21.0858,20.9806,21.0637,291604.0
2015-07-30 09:35:00,38.02,38.03,37.84,37.85,153750.0,21.0637,21.0692,20.9639,20.9695,153750.0
2015-07-30 09:40:00,37.85,37.92,37.77,37.79,171303.0,20.9695,21.0083,20.9252,20.9362,171303.0
2015-07-30 09:45:00,37.79,37.79,37.64,37.65,88137.0,20.9362,20.9362,20.8531,20.8587,88137.0
2015-07-30 09:50:00,37.65,37.77,37.65,37.73,78085.0,20.8587,20.9252,20.8587,20.903,78085.0
2015-07-30 09:55:00,37.72,37.82,37.7,37.79,117509.0,20.8975,20.9529,20.8864,20.9362,117509.0
2015-07-30 10:00:00,37.79,37.79,37.7,37.74,116494.0,20.9362,20.9362,20.8864,20.9085,116494.0
2015-07-30 10:05:00,37.74,37.76,37.72,37.75,113558.0,20.9085,20.9196,20.8975,20.9141,113558.0
2015-07-30 10:10:00,37.75,37.78,37.71,37.75,112503.0,20.9141,20.9307,20.8919,20.9141,112503.0
2015-07-30 10:15:00,37.75,37.78,37.71,37.75,91418.0,20.9141,20.9307,20.8919,20.9141,91418.0
2015-07-30 10:20:00,37.75,37.77,37.71,37.73,57279.0,20.9141,20.9252,20.8919,20.903,57279.0
2015-07-30 10:25:00,37.72,37.75,37.69,37.75,50192.0,20.8975,20.9141,20.8808,20.9141,50192.0
2015-07-30 10:30:00,37.75,37.78,37.65,37.65,112190.0,20.9141,20.9307,20.8587,20.8587,112190.0
2015-07-30 10:35:00,37.65,37.65,37.58,37.6,95555.0,20.8587,20.8587,20.8199,20.831,95555.0
2015-07-30 10:40:00,37.59,37.65,37.58,37.62,39928.0,20.8254,20.8587,20.8199,20.8421,39928.0
2015-07-30 10:45:00,37.62,37.65,37.61,37.64,46153.0,20.8421,20.8587,20.8365,20.8531,46153.0
2015-07-30 10:50:00,37.64,37.65,37.58,37.58,47088.0,20.8531,20.8587,20.8199,20.8199,47088.0
2015-07-30 10:55:00,37.59,37.6,37.55,37.58,58419.0,20.8254,20.831,20.8033,20.8199,58419.0
2015-07-30 11:00:00,37.57,37.62,37.56,37.6,60251.0,20.8144,20.8421,20.8088,20.831,60251.0
2015-07-30 11:05:00,37.6,37.62,37.56,37.58,36077.0,20.831,20.8421,20.8088,20.8199,36077.0
2015-07-30 11:10:00,37.57,37.6,37.51,37.51,46621.0,20.8144,20.831,20.7811,20.7811,46621.0
2015-07-30 11:15:00,37.51,37.58,37.51,37.53,47520.0,20.7811,20.8199,20.7811,20.7922,47520.0
2015-07-30 11:20:00,37.53,37.6,37.53,37.59,40990.0,20.7922,20.831,20.7922,20.8254,40990.0
2015-07-30 11:25:00,37.59,37.66,37.57,37.65,69011.0,20.8254,20.8642,20.8144,20.8587,69011.0
2015-07-30 11:30:00,37.64,37.67,37.61,37.61,85588.0,20.8531,20.8698,20.8365,20.8365,85588.0
2015-07-30 11:35:00,37.61,37.61,37.58,37.6,25215.0,20.8365,20.8365,20.8199,20.831,25215.0
2015-07-30 11:40:00,37.6,37.65,37.59,37.65,26782.0,20.831,20.8587,20.8254,20.8587,26782.0
2015-07-30 11:45:00,37.65,37.71,37.64,37.68,48793.0,20.8587,20.8919,20.8531,20.8753,48793.0
2015-07-30 11:50:00,37.68,37.7,37.66,37.67,28889.0,20.8753,20.8864,20.8642,20.8698,28889.0
2015-07-30 11:55:00,37.67,37.71,37.65,37.71,28744.0,20.8698,20.8919,20.8587,20.8919,28744.0
2015-07-30 12:00:00,37.72,37.72,37.68,37.68,40193.0,20.8975,20.8975,20.8753,20.8753,40193.0
2015-07-30 12:05:00,37.69,37.7,37.65,37.68,69054.0,20.8808,20.8864,20.8587,20.8753,69054.0
2015-07-30 12:10:00,37.68,37.68,37.63,37.64,50085.0,20.8753,20.8753,20.8476,20.8531,50085.0
2015-07-30 12:15:00,37.65,37.7,37.64,37.68,44415.0,20.8587,20.8864,20.8531,20.8753,44415.0
2015-07-30 12:20:00,37.69,37.69,37.63,37.63,37822.0,20.8808,20.8808,20.8476,20.8476,37822.0
2015-07-30 12:25:00,37.64,37.64,37.59,37.59,58637.0,20.8531,20.8531,20.8254,20.8254,58637.0
2015-07-30 12:30:00,37.58,37.62,37.58,37.59,40162.0,20.8199,20.8421,20.8199,20.8254,40162.0
2015-07-30 12:35:00,37.59,37.6,37.56,37.6,41856.0,20.8254,20.831,20.8088,20.831,41856.0
2015-07-30 12:40:00,37.6,37.64,37.59,37.63,21735.0,20.831,20.8531,20.8254,20.8476,21735.0
2015-07-30 12:45:00,37.62,37.64,37.6,37.63,41950.0,20.8421,20.8531,20.831,20.8476,41950.0
2015-07-30 12:50:00,37.63,37.63,37.59,37.59,24674.0,20.8476,20.8476,20.8254,20.8254,24674.0
2015-07-30 12:55:00,37.61,37.64,37.6,37.63,32177.0,20.8365,20.8531,20.831,20.8476,32177.0
2015-07-30 13:00:00,37.62,37.63,37.6,37.61,42420.0,20.8421,20.8476,20.831,20.8365,42420.0
2015-07-30 13:05:00,37.61,37.63,37.59,37.61,24746.0,20.8365,20.8476,20.8254,20.8365,24746.0
2015-07-30 13:10:00,37.61,37.62,37.56,37.56,23684.0,20.8365,20.8421,20.8088,20.8088,23684.0
2015-07-30 13:15:00,37.57,37.59,37.56,37.59,18798.0,20.8144,20.8254,20.8088,20.8254,18798.0
2015-07-30 13:20:00,37.58,37.59,37.53,37.54,33393.0,20.8199,20.8254,20.7922,20.7977,33393.0
2015-07-30 13:25:00,37.54,37.55,37.52,37.53,30884.0,20.7977,20.8033,20.7867,20.7922,30884.0
2015-07-30 13:30:00,37.52,37.56,37.51,37.51,24361.0,20.7867,20.8088,20.7811,20.7811,24361.0
2015-07-30 13:35:00,37.51,37.52,37.46,37.46,65173.0,20.7811,20.7867,20.7534,20.7534,65173.0
2015-07-30 13:40:00,37.46,37.48,37.45,37.47,26535.0,20.7534,20.7645,20.7479,20.759,26535.0
2015-07-30 13:45:00,37.46,37.52,37.46,37.51,34635.0,20.7534,20.7867,20.7534,20.7811,34635.0
2015-07-30 13:50:00,37.52,37.54,37.52,37.52,21898.0,20.7867,20.7977,20.7867,20.7867,21898.0
2015-07-30 13:55:00,37.53,37.57,37.51,37.56,30984.0,20.7922,20.8144,20.7811,20.8088,30984.0
2015-07-30 14:00:00,37.55,37.58,37.55,37.56,31387.0,20.8033,20.8199,20.8033,20.8088,31387.0
2015-07-30 14:05:00,37.56,37.57,37.49,37.5,47975.0,20.8088,20.8144,20.77,20.7756,47975.0
2015-07-30 14:10:00,37.5,37.54,37.5,37.52,25535.0,20.7756,20.7977,20.7756,20.7867,25535.0
2015-07-30 14:15:00,37.52,37.54,37.5,37.51,27102.0,20.7867,20.7977,20.7756,20.7811,27102.0
2015-07-30 14:20:00,37.51,37.55,37.51,37.54,30436.0,20.7811,20.8033,20.7811,20.7977,30436.0
2015-07-30 14:25:00,37.55,37.56,37.53,37.54,20781.0,20.8033,20.8088,20.7922,20.7977,20781.0
2015-07-30 14:30:00,37.54,37.58,37.54,37.56,53685.0,20.7977,20.8199,20.7977,20.8088,53685.0
2015-07-30 14:35:00,37.57,37.59,37.56,37.58,27222.0,20.8144,20.8254,20.8088,20.8199,27222.0
2015-07-30 14:40:00,37.59,37.66,37.58,37.66,63652.0,20.8254,20.8642,20.8199,20.8642,63652.0
2015-07-30 14:45:00,37.66,37.67,37.61,37.65,41388.0,20.8642,20.8698,20.8365,20.8587,41388.0
2015-07-30 14:50:00,37.65,37.7,37.65,37.67,42498.0,20.8587,20.8864,20.8587,20.8698,42498.0
2015-07-30 14:55:00,37.67,37.68,37.61,37.66,59437.0,20.8698,20.8753,20.8365,20.8642,59437.0
2015-07-30 15:00:00,37.66,37.68,37.65,37.67,32408.0,20.8642,20.8753,20.8587,20.8698,32408.0
2015-07-30 15:05:00,37.66,37.69,37.64,37.66,31809.0,20.8642,20.8808,20.8531,20.8642,31809.0
2015-07-30 15:10:00,37.66,37.66,37.63,37.66,35288.0,20.8642,20.8642,20.8476,20.8642,35288.0
2015-07-30 15:15:00,37.66,37.66,37.64,37.65,21655.0,20.8642,20.8642,20.8531,20.8587,21655.0
2015-07-30 15:20:00,37.65,37.67,37.62,37.63,44806.0,20.8587,20.8698,20.8421,20.8476,44806.0
2015-07-30 15:25:00,37.63,37.67,37.63,37.65,37400.0,20.8476,20.8698,20.8476,20.8587,37400.0
2015-07-30 15:30:00,37.65,37.68,37.63,37.63,34968.0,20.8587,20.8753,20.8476,20.8476,34968.0
2015-07-30 15:35:00,37.64,37.64,37.58,37.59,43802.0,20.8531,20.8531,20.8199,20.8254,43802.0
2015-07-30 15:40:00,37.58,37.62,37.58,37.6,32903.0,20.8199,20.8421,20.8199,20.831,32903.0
2015-07-30 15:45:00,37.59,37.64,37.59,37.64,48904.0,20.8254,20.8531,20.8254,20.8531,48904.0
2015-07-30 15:50:00,37.64,37.66,37.62,37.66,54576.0,20.8531,20.8642,20.8421,20.8642,54576.0
2015-07-30 15:55:00,37.66,37.68,37.65,37.66,89944.0,20.8642,20.8753,20.8587,20.8642,89944.0
2015-07-31 09:30:00,37.33,37.36,37.2,37.26,288335.0,20.6814,20.698,20.6094,20.6426,288335.0
2015-07-31 09:35:00,37.27,37.27,37.09,37.09,148401.0,20.6481,20.6481,20.5484,20.5484,148401.0
2015-07-31 09:40:00,37.09,37.17,37.07,37.11,104145.0,20.5484,20.5927,20.5373,20.5595,104145.0
2015-07-31 09:45:00,37.11,37.18,37.1,37.15,104594.0,20.5595,20.5983,20.554,20.5817,104594.0
2015-07-31 09:50:00,37.14,37.21,37.11,37.16,76033.0,20.5761,20.6149,20.5595,20.5872,76033.0
2015-07-31 09:55:00,37.16,37.2,37.09,37.13,131313.0,20.5872,20.6094,20.5484,20.5706,131313.0
2015-07-31 10:00:00,37.14,37.19,37.1,37.1,86528.0,20.5761,20.6038,20.554,20.554,86528.0
2015-07-31 10:05:00,37.09,37.13,37.08,37.12,63257.0,20.5484,20.5706,20.5429,20.565,63257.0
2015-07-31 10:10:00,37.11,37.12,37.04,37.05,79315.0,20.5595,20.565,20.5207,20.5263,79315.0
2015-07-31 10:15:00,37.05,37.07,37.0,37.01,87802.0,20.5263,20.5373,20.4986,20.5041,87802.0
2015-07-31 10:20:00,37.0,37.1,36.98,37.09,136011.0,20.4986,20.554,20.4875,20.5484,136011.0
2015-07-31 10:25:00,37.09,37.09,37.0,37.02,60216.0,20.5484,20.5484,20.4986,20.5096,60216.0
2015-07-31 10:30:00,37.03,37.07,37.02,37.05,57901.0,20.5152,20.5373,20.5096,20.5263,57901.0
2015-07-31 10:35:00,37.03,37.09,37.03,37.09,61911.0,20.5152,20.5484,20.5152,20.5484,61911.0
2015-07-31 10:40:00,37.1,37.15,37.08,37.14,96042.0,20.554,20.5817,20.5429,20.5761,96042.0
2015-07-31 10:45:00,37.15,37.2,37.14,37.18,64138.0,20.5817,20.6094,20.5761,20.5983,64138.0
2015-07-31 10:50:00,37.19,37.21,37.16,37.18,36654.0,20.6038,20.6149,20.5872,20.5983,36654.0
2015-07-31 10:55:00,37.18,37.19,37.12,37.14,44015.0,20.5983,20.6038,20.565,20.5761,44015.0
2015-07-31 11:00:00,37.14,37.16,37.11,37.15,64983.0,20.5761,20.5872,20.5595,20.5817,64983.0
2015-07-31 11:05:00,37.15,37.18,37.12,37.13,54318.0,20.5817,20.5983,20.565,20.5706,54318.0
2015-07-31 11:10:00,37.13,37.17,37.12,37.16,59727.0,20.5706,20.5927,20.565,20.5872,59727.0
2015-07-31 11:15:00,37.16,37.19,37.13,37.18,59732.0,20.5872,20.6038,20.5706,20.5983,59732.0
2015-07-31 11:20:00,37.17,37.21,37.16,37.2,110313.0,20.5927,20.6149,20.5872,20.6094,110313.0
2015-07-31 11:25:00,37.21,37.26,37.2,37.24,88258.0,20.6149,20.6426,20.6094,20.6315,88258.0
2015-07-31 11:30:00,37.23,37.25,37.16,37.16,76950.0,20.626,20.6371,20.5872,20.5872,76950.0
2015-07-31 11:35:00,37.17,37.29,37.16,37.24,56849.0,20.5927,20.6592,20.5872,20.6315,56849.0
2015-07-31 11:40:00,37.24,37.27,37.22,37.22,26195.0,20.6315,20.6481,20.6204,20.6204,26195.0
2015-07-31 11:45:00,37.22,37.24,37.2,37.2,29298.0,20.6204,20.6315,20.6094,20.6094,29298.0
2015-07-31 11:50:00,37.21,37.22,37.17,37.19,47890.0,20.6149,20.6204,20.5927,20.6038,47890.0
2015-07-31 11:55:00,37.19,37.2,37.1,37.11,49973.0,20.6038,20.6094,20.554,20.5595,49973.0
2015-07-31 12:00:00,37.1,37.18,37.1,37.18,55375.0,20.554,20.5983,20.554,20.5983,55375.0
2015-07-31 12:05:00,37.18,37.2,37.15,37.16,29440.0,20.5983,20.6094,20.5817,20.5872,29440.0
2015-07-31 12:10:00,37.15,37.18,37.13,37.17,57096.0,20.5817,20.5983,20.5706,20.5927,57096.0
2015-07-31 12:15:00,37.16,37.17,37.13,37.14,50023.0,20.5872,20.5927,20.5706,20.5761,50023.0
2015-07-31 12:20:00,37.13,37.16,37.1,37.11,46668.0,20.5706,20.5872,20.554,20.5595,46668.0
2015-07-31 12:25:00,37.1,37.13,37.1,37.13,28783.0,20.554,20.5706,20.554,20.5706,28783.0
2015-07-31 12:30:00,37.13,37.14,37.1,37.13,23116.0,20.5706,20.5761,20.554,20.5706,23116.0
2015-07-31 12:35:00,37.14,37.14,37.1,37.12,30584.0,20.5761,20.5761,20.554,20.565,30584.0
2015-07-31 12:40:00,37.11,37.12,37.09,37.09,33349.0,20.5595,20.565,20.5484,20.5484,33349.0
2015-07-31 12:45:00,37.09,37.1,37.06,37.06,27072.0,20.5484,20.554,20.5318,20.5318,27072.0
2015-07-31 12:50:00,37.06,37.12,37.06,37.11,53209.0,20.5318,20.565,20.5318,20.5595,53209.0
2015-07-31 12:55:00,37.11,37.12,37.09,37.11,34079.0,20.5595,20.565,20.5484,20.5595,34079.0
2015-07-31 13:00:00,37.12,37.13,37.11,37.12,21762.0,20.565,20.5706,20.5595,20.565,21762.0
2015-07-31 13:05:00,37.11,37.11,37.07,37.09,31310.0,20.5595,20.5595,20.5373,20.5484,31310.0
2015-07-31 13:10:00,37.1,37.1,37.05,37.05,36756.0,20.554,20.554,20.5263,20.5263,36756.0
2015-07-31 13:15:00,37.05,37.09,37.04,37.06,33679.0,20.5263,20.5484,20.5207,20.5318,33679.0
2015-07-31 13:20:00,37.07,37.08,37.05,37.06,24500.0,20.5373,20.5429,20.5263,20.5318,24500.0
2015-07-31 13:25:00,37.07,37.08,37.0,37.01,95621.0,20.5373,20.5429,20.4986,20.5041,95621.0
2015-07-31 13:30:00,37.01,37.02,36.96,36.96,86400.0,20.5041,20.5096,20.4764,20.4764,86400.0
2015-07-31 13:35:00,36.96,36.97,36.96,36.96,23044.0,20.4764,20.4819,20.4764,20.4764,23044.0
2015-07-31 13:40:00,36.97,36.99,36.96,36.97,42825.0,20.4819,20.493,20.4764,20.4819,42825.0
2015-07-31 13:45:00,36.98,37.02,36.97,36.98,31849.0,20.4875,20.5096,20.4819,20.4875,31849.0
2015-07-31 13:50:00,36.98,36.99,36.97,36.98,23389.0,20.4875,20.493,20.4819,20.4875,23389.0
2015-07-31 13:55:00,36.97,37.01,36.97,37.0,35500.0,20.4819,20.5041,20.4819,20.4986,35500.0
2015-07-31 14:00:00,37.0,37.04,37.0,37.04,49098.0,20.4986,20.5207,20.4986,20.5207,49098.0
2015-07-31 14:05:00,37.04,37.06,37.01,37.06,31187.0,20.5207,20.5318,20.5041,20.5318,31187.0
2015-07-31 14:10:00,37.06,37.09,37.04,37.08,40349.0,20.5318,20.5484,20.5207,20.5429,40349.0
2015-07-31 14:15:00,37.08,37.09,37.02,37.03,68212.0,20.5429,20.5484,20.5096,20.5152,68212.0
2015-07-31 14:20:00,37.04,37.04,37.0,37.03,43464.0,20.5207,20.5207,20.4986,20.5152,43464.0
2015-07-31 14:25:00,37.02,37.05,37.0,37.0,28158.0,20.5096,20.5263,20.4986,20.4986,28158.0
2015-07-31 14:30:00,37.01,37.03,37.0,37.03,17087.0,20.5041,20.5152,20.4986,20.5152,17087.0
2015-07-31 14:35:00,37.02,37.02,36.98,36.99,42596.0,20.5096,20.5096,20.4875,20.493,42596.0
2015-07-31 14:40:00,36.98,37.0,36.97,37.0,39204.0,20.4875,20.4986,20.4819,20.4986,39204.0
2015-07-31 14:45:00,37.0,37.02,36.97,37.01,138548.0,20.4986,20.5096,20.4819,20.5041,138548.0
2015-07-31 14:50:00,37.01,37.03,37.0,37.02,38947.0,20.5041,20.5152,20.4986,20.5096,38947.0
2015-07-31 14:55:00,37.02,37.03,37.01,37.01,54587.0,20.5096,20.5152,20.5041,20.5041,54587.0
2015-07-31 15:00:00,37.01,37.04,37.0,37.02,92832.0,20.5041,20.5207,20.4986,20.5096,92832.0
2015-07-31 15:05:00,37.01,37.02,36.96,36.96,106190.0,20.5041,20.5096,20.4764,20.4764,106190.0
2015-07-31 15:10:00,36.97,36.97,36.92,36.92,69126.0,20.4819,20.4819,20.4542,20.4542,69126.0
2015-07-31 15:15:00,36.92,36.94,36.92,36.92,42391.0,20.4542,20.4653,20.4542,20.4542,42391.0
2015-07-31 15:20:00,36.92,36.94,36.91,36.93,77848.0,20.4542,20.4653,20.4487,20.4598,77848.0
2015-07-31 15:25:00,36.93,36.94,36.9,36.91,72959.0,20.4598,20.4653,20.4432,20.4487,72959.0
2015-07-31 15:30:00,36.92,36.96,36.92,36.94,90077.0,20.4542,20.4764,20.4542,20.4653,90077.0
2015-07-31 15:35:00,36.94,36.97,36.91,36.92,76581.0,20.4653,20.4819,20.4487,20.4542,76581.0
2015-07-31 15:40:00,36.92,36.95,36.91,36.95,90255.0,20.4542,20.4709,20.4487,20.4709,90255.0
2015-07-31 15:45:00,36.95,36.96,36.92,36.94,77739.0,20.4709,20.4764,20.4542,20.4653,77739.0
2015-07-31 15:50:00,36.93,36.95,36.92,36.93,81592.0,20.4598,20.4709,20.4542,20.4598,81592.0
2015-07-31 15:55:00,36.93,36.97,36.93,36.95,135629.0,20.4598,20.4819,20.4598,20.4709,135629.0
2015-08-03 09:30:00,36.63,36.65,36.45,36.46,373341.0,20.2936,20.3047,20.1939,20.1994,373341.0
2015-08-03 09:35:00,36.46,36.59,36.45,36.53,197785.0,20.1994,20.2714,20.1939,20.2382,197785.0
2015-08-03 09:40:00,36.52,36.53,36.37,36.39,102119.0,20.2326,20.2382,20.1495,20.1606,102119.0
2015-08-03 09:45:00,36.38,36.41,36.34,36.4,176770.0,20.1551,20.1717,20.1329,20.1662,176770.0
2015-08-03 09:50:00,36.39,36.48,36.38,36.47,94726.0,20.1606,20.2105,20.1551,20.2049,94726.0
2015-08-03 09:55:00,36.48,36.54,36.48,36.51,113137.0,20.2105,20.2437,20.2105,20.2271,113137.0
2015-08-03 10:00:00,36.52,36.56,36.48,36.51,84470.0,20.2326,20.2548,20.2105,20.2271,84470.0
2015-08-03 10:05:00,36.5,36.56,36.49,36.49,73025.0,20.2216,20.2548,20.216,20.216,73025.0
2015-08-03 10:10:00,36.49,36.59,36.48,36.58,123637.0,20.216,20.2714,20.2105,20.2659,123637.0
2015-08-03 10:15:00,36.59,36.62,36.56,36.6,98087.0,20.2714,20.288,20.2548,20.277,98087.0
2015-08-03 10:20:00,36.6,36.64,36.55,36.56,72583.0,20.277,20.2991,20.2493,20.2548,72583.0
2015-08-03 10:25:00,36.55,36.56,36.53,36.55,37907.0,20.2493,20.2548,20.2382,20.2493,37907.0
2015-08-03 10:30:00,36.56,36.6,36.52,36.6,49928.0,20.2548,20.277,20.2326,20.277,49928.0
2015-08-03 10:35:00,36.6,36.66,36.6,36.64,48227.0,20.277,20.3102,20.277,20.2991,48227.0
2015-08-03 10:40:00,36.64,36.68,36.63,36.67,74352.0,20.2991,20.3213,20.2936,20.3157,74352.0
2015-08-03 10:45:00,36.68,36.72,36.63,36.72,82591.0,20.3213,20.3434,20.2936,20.3434,82591.0
2015-08-03 10:50:00,36.72,36.77,36.71,36.77,117897.0,20.3434,20.3711,20.3379,20.3711,117897.0
2015-08-03 10:55:00,36.76,36.83,36.74,36.81,89643.0,20.3656,20.4044,20.3545,20.3933,89643.0
2015-08-03 11:00:00,36.81,36.84,36.74,36.75,55208.0,20.3933,20.4099,20.3545,20.3601,55208.0
2015-08-03 11:05:00,36.74,36.76,36.7,36.7,55893.0,20.3545,20.3656,20.3324,20.3324,55893.0
2015-08-03 11:10:00,36.71,36.74,36.68,36.69,36549.0,20.3379,20.3545,20.3213,20.3268,36549.0
2015-08-03 11:15:00,36.7,36.74,36.68,36.72,67319.0,20.3324,20.3545,20.3213,20.3434,67319.0
2015-08-03 11:20:00,36.72,36.73,36.67,36.68,49041.0,20.3434,20.349,20.3157,20.3213,49041.0
2015-08-03 11:25:00,36.67,36.68,36.63,36.65,33291.0,20.3157,20.3213,20.2936,20.3047,33291.0
2015-08-03 11:30:00,36.66,36.74,36.64,36.73,38378.0,20.3102,20.3545,20.2991,20.349,38378.0
2015-08-03 11:35:00,36.72,36.77,36.7,36.76,58263.0,20.3434,20.3711,20.3324,20.3656,58263.0
2015-08-03 11:40:00,36.76,36.79,36.75,36.75,43656.0,20.3656,20.3822,20.3601,20.3601,43656.0
2015-08-03 11:45:00,36.76,36.77,36.7,36.71,21878.0,20.3656,20.3711,20.3324,20.3379,21878.0
2015-08-03 11:50:00,36.7,36.73,36.68,36.73,17769.0,20.3324,20.349,20.3213,20.349,17769.0
2015-08-03 11:55:00,36.72,36.73,36.66,36.67,38656.0,20.3434,20.349,20.3102,20.3157,38656.0
2015-08-03 12:00:00,36.68,36.74,36.67,36.67,52831.0,20.3213,20.3545,20.3157,20.3157,52831.0
2015-08-03 12:05:00,36.68,36.68,36.6,36.61,32979.0,20.3213,20.3213,20.277,20.2825,32979.0
2015-08-03 12:10:00,36.61,36.65,36.6,36.62,93212.0,20.2825,20.3047,20.277,20.288,93212.0
2015-08-03 12:15:00,36.62,36.65,36.6,36.61,34482.0,20.288,20.3047,20.277,20.2825,34482.0
2015-08-03 12:20:00,36.6,36.63,36.58,36.61,48290.0,20.277,20.2936,20.2659,20.2825,48290.0
2015-08-03 12:25:00,36.62,36.64,36.58,36.59,44652.0,20.288,20.2991,20.2659,20.2714,44652.0
2015-08-03 12:30:00,36.59,36.61,36.55,36.56,66451.0,20.2714,20.2825,20.2493,20.2548,66451.0
2015-08-03 12:35:00,36.57,36.59,36.53,36.57,62724.0,20.2603,20.2714,20.2382,20.2603,62724.0
2015-08-03 12:40:00,36.57,36.57,36.52,36.53,37196.0,20.2603,20.2603,20.2326,20.2382,37196.0
2015-08-03 12:45:00,36.52,36.56,36.51,36.54,48330.0,20.2326,20.2548,20.2271,20.2437,48330.0
2015-08-03 12:50:00,36.54,36.56,36.5,36.51,82253.0,20.2437,20.2548,20.2216,20.2271,82253.0
2015-08-03 12:55:00,36.5,36.53,36.47,36.53,86700.0,20.2216,20.2382,20.2049,20.2382,86700.0
2015-08-03 13:00:00,36.53,36.53,36.49,36.51,34115.0,20.2382,20.2382,20.216,20.2271,34115.0
2015-08-03 13:05:00,36.51,36.52,36.45,36.45,53500.0,20.2271,20.2326,20.1939,20.1939,53500.0
2015-08-03 13:10:00,36.45,36.45,36.42,36.43,64956.0,20.1939,20.1939,20.1772,20.1828,64956.0
2015-08-03 13:15:00,36.43,36.44,36.42,36.43,17317.0,20.1828,20.1883,20.1772,20.1828,17317.0
2015-08-03 13:20:00,36.44,36.45,36.42,36.43,30712.0,20.1883,20.1939,20.1772,20.1828,30712.0
2015-08-03 13:25:00,36.43,36.44,36.41,36.43,34725.0,20.1828,20.1883,20.1717,20.1828,34725.0
2015-08-03 13:30:00,36.43,36.44,36.4,36.42,75151.0,20.1828,20.1883,20.1662,20.1772,75151.0
2015-08-03 13:35:00,36.43,36.45,36.41,36.43,30385.0,20.1828,20.1939,20.1717,20.1828,30385.0
2015-08-03 13:40:00,36.44,36.45,36.43,36.44,28528.0,20.1883,20.1939,20.1828,20.1883,28528.0
2015-08-03 13:45:00,36.44,36.44,36.4,36.44,58238.0,20.1883,20.1883,20.1662,20.1883,58238.0
2015-08-03 13:50:00,36.43,36.44,36.42,36.43,29063.0,20.1828,20.1883,20.1772,20.1828,29063.0
2015-08-03 13:55:00,36.42,36.43,36.39,36.4,48473.0,20.1772,20.1828,20.1606,20.1662,48473.0
2015-08-03 14:00:00,36.4,36.42,36.38,36.42,26973.0,20.1662,20.1772,20.1551,20.1772,26973.0
2015-08-03 14:05:00,36.41,36.42,36.38,36.39,37846.0,20.1717,20.1772,20.1551,20.1606,37846.0
2015-08-03 14:10:00,36.38,36.4,36.36,36.37,42154.0,20.1551,20.1662,20.144,20.1495,42154.0
2015-08-03 14:15:00,36.37,36.4,36.34,36.39,44527.0,20.1495,20.1662,20.1329,20.1606,44527.0
2015-08-03 14:20:00,36.39,36.4,36.36,36.36,31268.0,20.1606,20.1662,20.144,20.144,31268.0
2015-08-03 14:25:00,36.37,36.37,36.33,36.37,56904.0,20.1495,20.1495,20.1274,20.1495,56904.0
2015-08-03 14:30:00,36.37,36.39,36.36,36.38,42794.0,20.1495,20.1606,20.144,20.1551,42794.0
2015-08-03 14:35:00,36.39,36.43,36.38,36.42,43112.0,20.1606,20.1828,20.1551,20.1772,43112.0
2015-08-03 14:40:00,36.42,36.44,36.4,36.41,52953.0,20.1772,20.1883,20.1662,20.1717,52953.0
2015-08-03 14:45:00,36.41,36.42,36.38,36.41,49652.0,20.1717,20.1772,20.1551,20.1717,49652.0
2015-08-03 14:50:00,36.41,36.44,36.4,36.43,76219.0,20.1717,20.1883,20.1662,20.1828,76219.0
2015-08-03 14:55:00,36.44,36.44,36.4,36.42,32369.0,20.1883,20.1883,20.1662,20.1772,32369.0
2015-08-03 15:00:00,36.42,36.46,36.42,36.43,80201.0,20.1772,20.1994,20.1772,20.1828,80201.0
2015-08-03 15:05:00,36.42,36.44,36.4,36.44,66168.0,20.1772,20.1883,20.1662,20.1883,66168.0
2015-08-03 15:10:00,36.43,36.45,36.41,36.44,55991.0,20.1828,20.1939,20.1717,20.1883,55991.0
2015-08-03 15:15:00,36.43,36.45,36.42,36.45,47281.0,20.1828,20.1939,20.1772,20.1939,47281.0
2015-08-03 15:20:00,36.45,36.46,36.44,36.44,29688.0,20.1939,20.1994,20.1883,20.1883,29688.0
2015-08-03 15:25:00,36.44,36.45,36.41,36.42,62990.0,20.1883,20.1939,20.1717,20.1772,62990.0
2015-08-03 15:30:00,36.43,36.44,36.41,36.43,54887.0,20.1828,20.1883,20.1717,20.1828,54887.0
2015-08-03 15:35:00,36.43,36.48,36.43,36.47,88015.0,20.1828,20.2105,20.1828,20.2049,88015.0
2015-08-03 15:40:00,36.47,36.5,36.45,36.48,84949.0,20.2049,20.2216,20.1939,20.2105,84949.0
2015-08-03 15:45:00,36.48,36.49,36.44,36.47,89499.0,20.2105,20.216,20.1883,20.2049,89499.0
2015-08-03 15:50:00,36.47,36.48,36.44,36.46,71881.0,20.2049,20.2105,20.1883,20.1994,71881.0
2015-08-03 15:55:00,36.46,36.5,36.46,36.49,153098.0,20.1994,20.2216,20.1994,20.216,153098.0
2015-08-04 09:30:00,36.73,36.76,36.69,36.76,223829.0,20.349,20.3656,20.3268,20.3656,223829.0
2015-08-04 09:35:00,36.76,36.82,36.74,36.75,144381.0,20.3656,20.3988,20.3545,20.3601,144381.0
2015-08-04 09:40:00,36.74,36.8,36.71,36.76,63889.0,20.3545,20.3878,20.3379,20.3656,63889.0
2015-08-04 09:45:00,36.76,36.85,36.76,36.84,82174.0,20.3656,20.4155,20.3656,20.4099,82174.0
2015-08-04 09:50:00,36.84,36.84,36.78,36.79,72364.0,20.4099,20.4099,20.3767,20.3822,72364.0
2015-08-04 09:55:00,36.78,36.78,36.67,36.7,112797.0,20.3767,20.3767,20.3157,20.3324,112797.0
2015-08-04 10:00:00,36.7,36.71,36.65,36.68,79639.0,20.3324,20.3379,20.3047,20.3213,79639.0
2015-08-04 10:05:00,36.68,36.71,36.64,36.67,84737.0,20.3213,20.3379,20.2991,20.3157,84737.0
2015-08-04 10:10:00,36.67,36.67,36.6,36.61,100944.0,20.3157,20.3157,20.277,20.2825,100944.0
2015-08-04 10:15:00,36.61,36.61,36.55,36.57,60917.0,20.2825,20.2825,20.2493,20.2603,60917.0
2015-08-04 10:20:00,36.57,36.57,36.5,36.52,54030.0,20.2603,20.2603,20.2216,20.2326,54030.0
2015-08-04 10:25:00,36.52,36.56,36.5,36.52,53287.0,20.2326,20.2548,20.2216,20.2326,53287.0
2015-08-04 10:30:00,36.53,36.54,36.49,36.51,58192.0,20.2382,20.2437,20.216,20.2271,58192.0
2015-08-04 10:35:00,36.5,36.51,36.42,36.42,75946.0,20.2216,20.2271,20.1772,20.1772,75946.0
2015-08-04 10:40:00,36.43,36.48,36.42,36.48,29736.0,20.1828,20.2105,20.1772,20.2105,29736.0
2015-08-04 10:45:00,36.49,36.52,36.45,36.5,78523.0,20.216,20.2326,20.1939,20.2216,78523.0
2015-08-04 10:50:00,36.5,36.51,36.48,36.51,32827.0,20.2216,20.2271,20.2105,20.2271,32827.0
2015-08-04 10:55:00,36.51,36.55,36.5,36.54,60748.0,20.2271,20.2493,20.2216,20.2437,60748.0
2015-08-04 11:00:00,36.54,36.58,36.53,36.57,70641.0,20.2437,20.2659,20.2382,20.2603,70641.0
2015-08-04 11:05:00,36.57,36.6,36.56,36.59,80660.0,20.2603,20.277,20.2548,20.2714,80660.0
2015-08-04 11:10:00,36.59,36.67,36.59,36.67,78397.0,20.2714,20.3157,20.2714,20.3157,78397.0
2015-08-04 11:15:00,36.66,36.67,36.63,36.64,130709.0,20.3102,20.3157,20.2936,20.2991,130709.0
2015-08-04 11:20:00,36.65,36.67,36.61,36.64,121098.0,20.3047,20.3157,20.2825,20.2991,121098.0
2015-08-04 11:25:00,36.63,36.72,36.62,36.71,73120.0,20.2936,20.3434,20.288,20.3379,73120.0
2015-08-04 11:30:00,36.71,36.72,36.66,36.69,118340.0,20.3379,20.3434,20.3102,20.3268,118340.0
2015-08-04 11:35:00,36.69,36.71,36.68,36.7,33667.0,20.3268,20.3379,20.3213,20.3324,33667.0
2015-08-04 11:40:00,36.7,36.74,36.68,36.74,43559.0,20.3324,20.3545,20.3213,20.3545,43559.0
2015-08-04 11:45:00,36.73,36.75,36.71,36.74,39561.0,20.349,20.3601,20.3379,20.3545,39561.0
2015-08-04 11:50:00,36.74,36.79,36.74,36.77,111660.0,20.3545,20.3822,20.3545,20.3711,111660.0
2015-08-04 11:55:00,36.77,36.78,36.72,36.72,50486.0,20.3711,20.3767,20.3434,20.3434,50486.0
2015-08-04 12:00:00,36.72,36.79,36.71,36.76,134151.0,20.3434,20.3822,20.3379,20.3656,134151.0
2015-08-04 12:05:00,36.76,36.82,36.76,36.77,65732.0,20.3656,20.3988,20.3656,20.3711,65732.0
2015-08-04 12:10:00,36.77,36.77,36.73,36.75,43834.0,20.3711,20.3711,20.349,20.3601,43834.0
2015-08-04 12:15:00,36.76,36.76,36.72,36.73,127610.0,20.3656,20.3656,20.3434,20.349,127610.0
2015-08-04 12:20:00,36.73,36.74,36.69,36.7,25461.0,20.349,20.3545,20.3268,20.3324,25461.0
2015-08-04 12:25:00,36.69,36.73,36.69,36.71,148572.0,20.3268,20.349,20.3268,20.3379,148572.0
2015-08-04 12:30:00,36.72,36.72,36.67,36.7,23593.0,20.3434,20.3434,20.3157,20.3324,23593.0
2015-08-04 12:35:00,36.7,36.7,36.67,36.68,37522.0,20.3324,20.3324,20.3157,20.3213,37522.0
2015-08-04 12:40:00,36.68,36.68,36.61,36.62,164071.0,20.3213,20.3213,20.2825,20.288,164071.0
2015-08-04 12:45:00,36.61,36.67,36.61,36.66,116074.0,20.2825,20.3157,20.2825,20.3102,116074.0
2015-08-04 12:50:00,36.66,36.7,36.65,36.7,48269.0,20.3102,20.3324,20.3047,20.3324,48269.0
2015-08-04 12:55:00,36.71,36.76,36.71,36.73,37922.0,20.3379,20.3656,20.3379,20.349,37922.0
2015-08-04 13:00:00,36.73,36.74,36.7,36.71,22490.0,20.349,20.3545,20.3324,20.3379,22490.0
2015-08-04 13:05:00,36.71,36.72,36.67,36.68,27063.0,20.3379,20.3434,20.3157,20.3213,27063.0
2015-08-04 13:10:00,36.67,36.69,36.65,36.66,81348.0,20.3157,20.3268,20.3047,20.3102,81348.0
2015-08-04 13:15:00,36.66,36.71,36.65,36.68,30881.0,20.3102,20.3379,20.3047,20.3213,30881.0
2015-08-04 13:20:00,36.68,36.7,36.67,36.68,111002.0,20.3213,20.3324,20.3157,20.3213,111002.0
2015-08-04 13:25:00,36.68,36.68,36.64,36.65,108216.0,20.3213,20.3213,20.2991,20.3047,108216.0
2015-08-04 13:30:00,36.65,36.66,36.63,36.64,15832.0,20.3047,20.3102,20.2936,20.2991,15832.0
2015-08-04 13:35:00,36.63,36.64,36.6,36.62,33807.0,20.2936,20.2991,20.277,20.288,33807.0
2015-08-04 13:40:00,36.62,36.62,36.55,36.55,44780.0,20.288,20.288,20.2493,20.2493,44780.0
2015-08-04 13:45:00,36.55,36.56,36.5,36.5,55367.0,20.2493,20.2548,20.2216,20.2216,55367.0
2015-08-04 13:50:00,36.5,36.5,36.45,36.49,89500.0,20.2216,20.2216,20.1939,20.216,89500.0
2015-08-04 13:55:00,36.49,36.55,36.49,36.54,55902.0,20.216,20.2493,20.216,20.2437,55902.0
2015-08-04 14:00:00,36.53,36.53,36.5,36.51,33946.0,20.2382,20.2382,20.2216,20.2271,33946.0
2015-08-04 14:05:00,36.51,36.52,36.44,36.47,38751.0,20.2271,20.2326,20.1883,20.2049,38751.0
2015-08-04 14:10:00,36.46,36.47,36.42,36.47,54335.0,20.1994,20.2049,20.1772,20.2049,54335.0
2015-08-04 14:15:00,36.48,36.48,36.44,36.47,22251.0,20.2105,20.2105,20.1883,20.2049,22251.0
2015-08-04 14:20:00,36.47,36.52,36.46,36.5,82804.0,20.2049,20.2326,20.1994,20.2216,82804.0
2015-08-04 14:25:00,36.5,36.53,36.5,36.52,93740.0,20.2216,20.2382,20.2216,20.2326,93740.0
2015-08-04 14:30:00,36.52,36.52,36.47,36.47,38618.0,20.2326,20.2326,20.2049,20.2049,38618.0
2015-08-04 14:35:00,36.48,36.48,36.45,36.48,38901.0,20.2105,20.2105,20.1939,20.2105,38901.0
2015-08-04 14:40:00,36.47,36.5,36.46,36.48,110003.0,20.2049,20.2216,20.1994,20.2105,110003.0
2015-08-04 14:45:00,36.49,36.56,36.48,36.56,121391.0,20.216,20.2548,20.2105,20.2548,121391.0
2015-08-04 14:50:00,36.55,36.57,36.52,36.53,21236.0,20.2493,20.2603,20.2326,20.2382,21236.0
2015-08-04 14:55:00,36.52,36.53,36.48,36.5,39732.0,20.2326,20.2382,20.2105,20.2216,39732.0
2015-08-04 15:00:00,36.5,36.51,36.48,36.51,28162.0,20.2216,20.2271,20.2105,20.2271,28162.0
2015-08-04 15:05:00,36.5,36.53,36.49,36.51,36254.0,20.2216,20.2382,20.216,20.2271,36254.0
2015-08-04 15:10:00,36.51,36.52,36.49,36.5,41450.0,20.2271,20.2326,20.216,20.2216,41450.0
2015-08-04 15:15:00,36.51,36.53,36.5,36.51,43909.0,20.2271,20.2382,20.2216,20.2271,43909.0
2015-08-04 15:20:00,36.51,36.55,36.5,36.55,38171.0,20.2271,20.2493,20.2216,20.2493,38171.0
2015-08-04 15:25:00,36.55,36.56,36.54,36.55,43888.0,20.2493,20.2548,20.2437,20.2493,43888.0
2015-08-04 15:30:00,36.55,36.58,36.54,36.54,51745.0,20.2493,20.2659,20.2437,20.2437,51745.0
2015-08-04 15:35:00,36.54,36.56,36.52,36.52,52669.0,20.2437,20.2548,20.2326,20.2326,52669.0
2015-08-04 15:40:00,36.52,36.55,36.51,36.53,64062.0,20.2326,20.2493,20.2271,20.2382,64062.0
2015-08-04 15:45:00,36.54,36.55,36.52,36.53,95091.0,20.2437,20.2493,20.2326,20.2382,95091.0
2015-08-04 15:50:00,36.53,36.55,36.53,36.55,77069.0,20.2382,20.2493,20.2382,20.2493,77069.0
2015-08-04 15:55:00,36.54,36.59,36.54,36.56,145649.0,20.2437,20.2714,20.2437,20.2548,145649.0
2015-08-05 09:30:00,36.55,36.67,36.54,36.57,217291.0,20.5851,20.6527,20.5795,20.5964,217291.0
2015-08-05 09:35:00,36.56,36.59,36.5,36.58,91026.0,20.5908,20.6077,20.557,20.602,91026.0
2015-08-05 09:40:00,36.58,36.63,36.56,36.62,98339.0,20.602,20.6302,20.5908,20.6246,98339.0
2015-08-05 09:45:00,36.61,36.63,36.54,36.55,154973.0,20.6189,20.6302,20.5795,20.5851,154973.0
2015-08-05 09:50:00,36.54,36.57,36.47,36.54,185387.0,20.5795,20.5964,20.5401,20.5795,185387.0
2015-08-05 09:55:00,36.54,36.55,36.48,36.54,103710.0,20.5795,20.5851,20.5457,20.5795,103710.0
2015-08-05 10:00:00,36.54,36.54,36.45,36.51,93648.0,20.5795,20.5795,20.5288,20.5626,93648.0
2015-08-05 10:05:00,36.52,36.55,36.49,36.52,53070.0,20.5682,20.5851,20.5514,20.5682,53070.0
2015-08-05 10:10:00,36.52,36.56,36.48,36.51,64782.0,20.5682,20.5908,20.5457,20.5626,64782.0
2015-08-05 10:15:00,36.51,36.51,36.47,36.5,26344.0,20.5626,20.5626,20.5401,20.557,26344.0
2015-08-05 10:20:00,36.5,36.54,36.48,36.53,80035.0,20.557,20.5795,20.5457,20.5739,80035.0
2015-08-05 10:25:00,36.54,36.56,36.49,36.51,216871.0,20.5795,20.5908,20.5514,20.5626,216871.0
2015-08-05 10:30:00,36.53,36.66,36.53,36.58,127418.0,20.5739,20.6471,20.5739,20.602,127418.0
2015-08-05 10:35:00,36.57,36.63,36.51,36.51,89419.0,20.5964,20.6302,20.5626,20.5626,89419.0
2015-08-05 10:40:00,36.51,36.54,36.49,36.52,122785.0,20.5626,20.5795,20.5514,20.5682,122785.0
2015-08-05 10:45:00,36.52,36.52,36.43,36.45,105890.0,20.5682,20.5682,20.5176,20.5288,105890.0
2015-08-05 10:50:00,36.45,36.45,36.41,36.42,63570.0,20.5288,20.5288,20.5063,20.5119,63570.0
2015-08-05 10:55:00,36.42,36.42,36.28,36.3,108894.0,20.5119,20.5119,20.4331,20.4443,108894.0
2015-08-05 11:00:00,36.3,36.35,36.26,36.29,65157.0,20.4443,20.4725,20.4218,20.4387,65157.0
2015-08-05 11:05:00,36.29,36.31,36.24,36.28,53846.0,20.4387,20.45,20.4106,20.4331,53846.0
2015-08-05 11:10:00,36.27,36.28,36.23,36.27,46279.0,20.4274,20.4331,20.4049,20.4274,46279.0
2015-08-05 11:15:00,36.27,36.34,36.27,36.33,55664.0,20.4274,20.4669,20.4274,20.4612,55664.0
2015-08-05 11:20:00,36.33,36.4,36.32,36.35,124905.0,20.4612,20.5007,20.4556,20.4725,124905.0
2015-08-05 11:25:00,36.34,36.43,36.33,36.42,108544.0,20.4669,20.5176,20.4612,20.5119,108544.0
2015-08-05 11:30:00,36.42,36.5,36.38,36.47,166369.0,20.5119,20.557,20.4894,20.5401,166369.0
2015-08-05 11:35:00,36.46,36.46,36.34,36.34,36681.0,20.5345,20.5345,20.4669,20.4669,36681.0
2015-08-05 11:40:00,36.35,36.36,36.23,36.24,58409.0,20.4725,20.4781,20.4049,20.4106,58409.0
2015-08-05 11:45:00,36.24,36.32,36.24,36.27,34774.0,20.4106,20.4556,20.4106,20.4274,34774.0
2015-08-05 11:50:00,36.28,36.28,36.23,36.24,30618.0,20.4331,20.4331,20.4049,20.4106,30618.0
2015-08-05 11:55:00,36.24,36.26,36.2,36.2,35759.0,20.4106,20.4218,20.388,20.388,35759.0
2015-08-05 12:00:00,36.2,36.22,36.17,36.18,40660.0,20.388,20.3993,20.3711,20.3768,40660.0
2015-08-05 12:05:00,36.19,36.2,36.16,36.17,28417.0,20.3824,20.388,20.3655,20.3711,28417.0
2015-08-05 12:10:00,36.17,36.21,36.16,36.16,33218.0,20.3711,20.3937,20.3655,20.3655,33218.0
2015-08-05 12:15:00,36.16,36.21,36.15,36.18,41377.0,20.3655,20.3937,20.3599,20.3768,41377.0
2015-08-05 12:20:00,36.18,36.2,36.16,36.18,20787.0,20.3768,20.388,20.3655,20.3768,20787.0
2015-08-05 12:25:00,36.18,36.2,36.16,36.17,25202.0,20.3768,20.388,20.3655,20.3711,25202.0
2015-08-05 12:30:00,36.16,36.17,36.11,36.12,58655.0,20.3655,20.3711,20.3373,20.343,58655.0
2015-08-05 12:35:00,36.11,36.13,36.08,36.09,55174.0,20.3373,20.3486,20.3204,20.3261,55174.0
2015-08-05 12:40:00,36.1,36.12,36.07,36.11,75106.0,20.3317,20.343,20.3148,20.3373,75106.0
2015-08-05 12:45:00,36.1,36.1,36.05,36.06,159783.0,20.3317,20.3317,20.3035,20.3092,159783.0
2015-08-05 12:50:00,36.06,36.07,36.01,36.01,107923.0,20.3092,20.3148,20.281,20.281,107923.0
2015-08-05 12:55:00,36.01,36.06,36.01,36.05,128403.0,20.281,20.3092,20.281,20.3035,128403.0
2015-08-05 13:00:00,36.05,36.06,36.0,36.0,108729.0,20.3035,20.3092,20.2754,20.2754,108729.0
2015-08-05 13:05:00,36.01,36.02,36.0,36.01,79390.0,20.281,20.2866,20.2754,20.281,79390.0
2015-08-05 13:10:00,36.01,36.02,35.95,35.97,88295.0,20.281,20.2866,20.2472,20.2585,88295.0
2015-08-05 13:15:00,35.96,36.01,35.94,35.98,49147.0,20.2529,20.281,20.2416,20.2641,49147.0
2015-08-05 13:20:00,35.98,36.0,35.97,35.97,87061.0,20.2641,20.2754,20.2585,20.2585,87061.0
2015-08-05 13:25:00,35.98,35.99,35.96,35.97,50936.0,20.2641,20.2697,20.2529,20.2585,50936.0
2015-08-05 13:30:00,35.98,35.99,35.96,35.98,27628.0,20.2641,20.2697,20.2529,20.2641,27628.0
2015-08-05 13:35:00,35.98,35.98,35.95,35.97,68358.0,20.2641,20.2641,20.2472,20.2585,68358.0
2015-08-05 13:40:00,35.98,36.03,35.97,36.02,70914.0,20.2641,20.2923,20.2585,20.2866,70914.0
2015-08-05 13:45:00,36.01,36.03,35.97,35.98,42276.0,20.281,20.2923,20.2585,20.2641,42276.0
2015-08-05 13:50:00,35.97,35.98,35.94,35.95,23387.0,20.2585,20.2641,20.2416,20.2472,23387.0
2015-08-05 13:55:00,35.95,35.98,35.94,35.95,45648.0,20.2472,20.2641,20.2416,20.2472,45648.0
2015-08-05 14:00:00,35.95,36.01,35.93,36.0,35270.0,20.2472,20.281,20.236,20.2754,35270.0
2015-08-05 14:05:00,35.99,36.03,35.98,35.99,49454.0,20.2697,20.2923,20.2641,20.2697,49454.0
2015-08-05 14:10:00,35.99,36.02,35.98,36.01,105864.0,20.2697,20.2866,20.2641,20.281,105864.0
2015-08-05 14:15:00,36.01,36.01,35.96,35.99,129063.0,20.281,20.281,20.2529,20.2697,129063.0
2015-08-05 14:20:00,35.99,36.01,35.97,36.0,51647.0,20.2697,20.281,20.2585,20.2754,51647.0
2015-08-05 14:25:00,35.99,36.02,35.98,36.01,69338.0,20.2697,20.2866,20.2641,20.281,69338.0
2015-08-05 14:30:00,36.01,36.04,36.01,36.02,21927.0,20.281,20.2979,20.281,20.2866,21927.0
2015-08-05 14:35:00,36.03,36.03,35.99,36.0,70448.0,20.2923,20.2923,20.2697,20.2754,70448.0
2015-08-05 14:40:00,36.0,36.0,35.97,36.0,40535.0,20.2754,20.2754,20.2585,20.2754,40535.0
2015-08-05 14:45:00,35.99,36.0,35.98,35.99,30208.0,20.2697,20.2754,20.2641,20.2697,30208.0
2015-08-05 14:50:00,36.0,36.01,35.95,35.95,52703.0,20.2754,20.281,20.2472,20.2472,52703.0
2015-08-05 14:55:00,35.95,35.96,35.91,35.92,129892.0,20.2472,20.2529,20.2247,20.2303,129892.0
2015-08-05 15:00:00,35.93,35.95,35.89,35.91,184835.0,20.236,20.2472,20.2134,20.2247,184835.0
2015-08-05 15:05:00,35.92,35.96,35.91,35.94,64132.0,20.2303,20.2529,20.2247,20.2416,64132.0
2015-08-05 15:10:00,35.95,35.99,35.94,35.96,55875.0,20.2472,20.2697,20.2416,20.2529,55875.0
2015-08-05 15:15:00,35.97,35.97,35.93,35.93,42019.0,20.2585,20.2585,20.236,20.236,42019.0
2015-08-05 15:20:00,35.94,35.95,35.9,35.94,78825.0,20.2416,20.2472,20.2191,20.2416,78825.0
2015-08-05 15:25:00,35.95,35.95,35.91,35.91,115863.0,20.2472,20.2472,20.2247,20.2247,115863.0
2015-08-05 15:30:00,35.91,35.92,35.88,35.92,127285.0,20.2247,20.2303,20.2078,20.2303,127285.0
2015-08-05 15:35:00,35.92,35.95,35.9,35.92,35647.0,20.2303,20.2472,20.2191,20.2303,35647.0
2015-08-05 15:40:00,35.92,35.93,35.89,35.9,92198.0,20.2303,20.236,20.2134,20.2191,92198.0
2015-08-05 15:45:00,35.91,35.91,35.88,35.9,131378.0,20.2247,20.2247,20.2078,20.2191,131378.0
2015-08-05 15:50:00,35.9,35.9,35.86,35.88,208951.0,20.2191,20.2191,20.1965,20.2078,208951.0
2015-08-05 15:55:00,35.88,35.9,35.86,35.88,227228.0,20.2078,20.2191,20.1965,20.2078,227228.0
2015-08-06 09:30:00,35.65,35.65,35.5,35.51,418104.0,20.0783,20.0783,19.9938,19.9994,418104.0
2015-08-06 09:35:00,35.51,35.55,35.44,35.55,202429.0,19.9994,20.0219,19.96,20.0219,202429.0
2015-08-06 09:40:00,35.54,35.59,35.51,35.53,135677.0,20.0163,20.0445,19.9994,20.0107,135677.0
2015-08-06 09:45:00,35.53,35.6,35.48,35.6,169060.0,20.0107,20.0501,19.9825,20.0501,169060.0
2015-08-06 09:50:00,35.6,35.63,35.58,35.58,99309.0,20.0501,20.067,20.0388,20.0388,99309.0
2015-08-06 09:55:00,35.57,35.65,35.54,35.64,132659.0,20.0332,20.0783,20.0163,20.0726,132659.0
2015-08-06 10:00:00,35.63,35.63,35.56,35.58,73897.0,20.067,20.067,20.0276,20.0388,73897.0
2015-08-06 10:05:00,35.57,35.59,35.55,35.57,99651.0,20.0332,20.0445,20.0219,20.0332,99651.0
2015-08-06 10:10:00,35.57,35.73,35.56,35.73,132510.0,20.0332,20.1233,20.0276,20.1233,132510.0
2015-08-06 10:15:00,35.72,35.75,35.68,35.72,105045.0,20.1177,20.1346,20.0952,20.1177,105045.0
2015-08-06 10:20:00,35.72,35.74,35.65,35.73,114040.0,20.1177,20.1289,20.0783,20.1233,114040.0
2015-08-06 10:25:00,35.74,35.76,35.71,35.73,102173.0,20.1289,20.1402,20.1121,20.1233,102173.0
2015-08-06 10:30:00,35.73,35.88,35.7,35.87,169867.0,20.1233,20.2078,20.1064,20.2022,169867.0
2015-08-06 10:35:00,35.88,35.91,35.85,35.85,108531.0,20.2078,20.2247,20.1909,20.1909,108531.0
2015-08-06 10:40:00,35.86,35.89,35.83,35.84,113877.0,20.1965,20.2134,20.1796,20.1853,113877.0
2015-08-06 10:45:00,35.85,35.89,35.83,35.88,122983.0,20.1909,20.2134,20.1796,20.2078,122983.0
2015-08-06 10:50:00,35.89,35.89,35.83,35.83,107672.0,20.2134,20.2134,20.1796,20.1796,107672.0
2015-08-06 10:55:00,35.82,35.83,35.77,35.77,159966.0,20.174,20.1796,20.1458,20.1458,159966.0
2015-08-06 11:00:00,35.77,35.79,35.75,35.78,107760.0,20.1458,20.1571,20.1346,20.1515,107760.0
2015-08-06 11:05:00,35.78,35.83,35.77,35.82,111019.0,20.1515,20.1796,20.1458,20.174,111019.0
2015-08-06 11:10:00,35.81,35.81,35.77,35.78,97538.0,20.1684,20.1684,20.1458,20.1515,97538.0
2015-08-06 11:15:00,35.77,35.82,35.75,35.78,100344.0,20.1458,20.174,20.1346,20.1515,100344.0
2015-08-06 11:20:00,35.78,35.79,35.72,35.72,97448.0,20.1515,20.1571,20.1177,20.1177,97448.0
2015-08-06 11:25:00,35.72,35.75,35.63,35.65,146525.0,20.1177,20.1346,20.067,20.0783,146525.0
2015-08-06 11:30:00,35.64,35.69,35.6,35.66,129258.0,20.0726,20.1008,20.0501,20.0839,129258.0
2015-08-06 11:35:00,35.66,35.69,35.65,35.66,87806.0,20.0839,20.1008,20.0783,20.0839,87806.0
2015-08-06 11:40:00,35.65,35.78,35.65,35.76,76102.0,20.0783,20.1515,20.0783,20.1402,76102.0
2015-08-06 11:45:00,35.76,35.76,35.71,35.76,49848.0,20.1402,20.1402,20.1121,20.1402,49848.0
2015-08-06 11:50:00,35.76,35.77,35.7,35.72,60102.0,20.1402,20.1458,20.1064,20.1177,60102.0
2015-08-06 11:55:00,35.72,35.74,35.69,35.71,91919.0,20.1177,20.1289,20.1008,20.1121,91919.0
2015-08-06 12:00:00,35.72,35.73,35.67,35.73,45298.0,20.1177,20.1233,20.0895,20.1233,45298.0
2015-08-06 12:05:00,35.73,35.74,35.71,35.73,92371.0,20.1233,20.1289,20.1121,20.1233,92371.0
2015-08-06 12:10:00,35.73,35.77,35.71,35.77,95200.0,20.1233,20.1458,20.1121,20.1458,95200.0
2015-08-06 12:15:00,35.76,35.79,35.71,35.71,52693.0,20.1402,20.1571,20.1121,20.1121,52693.0
2015-08-06 12:20:00,35.71,35.72,35.64,35.66,57620.0,20.1121,20.1177,20.0726,20.0839,57620.0
2015-08-06 12:25:00,35.66,35.72,35.65,35.71,66745.0,20.0839,20.1177,20.0783,20.1121,66745.0
2015-08-06 12:30:00,35.71,35.72,35.67,35.69,33663.0,20.1121,20.1177,20.0895,20.1008,33663.0
2015-08-06 12:35:00,35.68,35.69,35.65,35.68,45415.0,20.0952,20.1008,20.0783,20.0952,45415.0
2015-08-06 12:40:00,35.69,35.74,35.67,35.68,46744.0,20.1008,20.1289,20.0895,20.0952,46744.0
2015-08-06 12:45:00,35.68,35.7,35.66,35.69,34690.0,20.0952,20.1064,20.0839,20.1008,34690.0
2015-08-06 12:50:00,35.68,35.71,35.64,35.71,42132.0,20.0952,20.1121,20.0726,20.1121,42132.0
2015-08-06 12:55:00,35.71,35.72,35.66,35.7,39815.0,20.1121,20.1177,20.0839,20.1064,39815.0
2015-08-06 13:00:00,35.7,35.76,35.7,35.75,61163.0,20.1064,20.1402,20.1064,20.1346,61163.0
2015-08-06 13:05:00,35.75,35.8,35.74,35.77,65362.0,20.1346,20.1627,20.1289,20.1458,65362.0
2015-08-06 13:10:00,35.77,35.79,35.75,35.78,47702.0,20.1458,20.1571,20.1346,20.1515,47702.0
2015-08-06 13:15:00,35.79,35.79,35.75,35.79,60746.0,20.1571,20.1571,20.1346,20.1571,60746.0
2015-08-06 13:20:00,35.78,35.84,35.77,35.83,94011.0,20.1515,20.1853,20.1458,20.1796,94011.0
2015-08-06 13:25:00,35.82,35.82,35.78,35.8,43929.0,20.174,20.174,20.1515,20.1627,43929.0
2015-08-06 13:30:00,35.8,35.83,35.79,35.8,65661.0,20.1627,20.1796,20.1571,20.1627,65661.0
2015-08-06 13:35:00,35.8,35.81,35.75,35.75,114804.0,20.1627,20.1684,20.1346,20.1346,114804.0
2015-08-06 13:40:00,35.75,35.83,35.75,35.82,109817.0,20.1346,20.1796,20.1346,20.174,109817.0
2015-08-06 13:45:00,35.82,35.84,35.78,35.84,111103.0,20.174,20.1853,20.1515,20.1853,111103.0
2015-08-06 13:50:00,35.84,35.88,35.83,35.87,73275.0,20.1853,20.2078,20.1796,20.2022,73275.0
2015-08-06 13:55:00,35.87,35.88,35.83,35.84,95888.0,20.2022,20.2078,20.1796,20.1853,95888.0
2015-08-06 14:00:00,35.84,35.86,35.83,35.84,57928.0,20.1853,20.1965,20.1796,20.1853,57928.0
2015-08-06 14:05:00,35.85,35.85,35.81,35.84,49269.0,20.1909,20.1909,20.1684,20.1853,49269.0
2015-08-06 14:10:00,35.85,35.85,35.8,35.8,45762.0,20.1909,20.1909,20.1627,20.1627,45762.0
2015-08-06 14:15:00,35.8,35.83,35.79,35.82,59633.0,20.1627,20.1796,20.1571,20.174,59633.0
2015-08-06 14:20:00,35.82,35.88,35.81,35.87,55448.0,20.174,20.2078,20.1684,20.2022,55448.0
2015-08-06 14:25:00,35.87,35.89,35.86,35.88,84555.0,20.2022,20.2134,20.1965,20.2078,84555.0
2015-08-06 14:30:00,35.88,35.9,35.87,35.89,69198.0,20.2078,20.2191,20.2022,20.2134,69198.0
2015-08-06 14:35:00,35.89,35.89,35.84,35.84,36575.0,20.2134,20.2134,20.1853,20.1853,36575.0
2015-08-06 14:40:00,35.84,35.87,35.8,35.81,148836.0,20.1853,20.2022,20.1627,20.1684,148836.0
2015-08-06 14:45:00,35.8,35.81,35.79,35.8,152817.0,20.1627,20.1684,20.1571,20.1627,152817.0
2015-08-06 14:50:00,35.81,35.83,35.78,35.78,78225.0,20.1684,20.1796,20.1515,20.1515,78225.0
2015-08-06 14:55:00,35.78,35.81,35.78,35.8,54392.0,20.1515,20.1684,20.1515,20.1627,54392.0
2015-08-06 15:00:00,35.81,35.82,35.79,35.8,54979.0,20.1684,20.174,20.1571,20.1627,54979.0
2015-08-06 15:05:00,35.81,35.85,35.8,35.84,74440.0,20.1684,20.1909,20.1627,20.1853,74440.0
2015-08-06 15:10:00,35.85,35.85,35.81,35.85,57146.0,20.1909,20.1909,20.1684,20.1909,57146.0
2015-08-06 15:15:00,35.85,35.87,35.83,35.87,64811.0,20.1909,20.2022,20.1796,20.2022,64811.0
2015-08-06 15:20:00,35.86,35.88,35.85,35.88,109555.0,20.1965,20.2078,20.1909,20.2078,109555.0
2015-08-06 15:25:00,35.87,35.88,35.82,35.85,107148.0,20.2022,20.2078,20.174,20.1909,107148.0
2015-08-06 15:30:00,35.84,35.86,35.82,35.83,96634.0,20.1853,20.1965,20.174,20.1796,96634.0
2015-08-06 15:35:00,35.83,35.83,35.78,35.81,76061.0,20.1796,20.1796,20.1515,20.1684,76061.0
2015-08-06 15:40:00,35.81,35.88,35.81,35.85,109572.0,20.1684,20.2078,20.1684,20.1909,109572.0
2015-08-06 15:45:00,35.86,35.87,35.84,35.85,147855.0,20.1965,20.2022,20.1853,20.1909,147855.0
2015-08-06 15:50:00,35.85,35.86,35.83,35.84,163589.0,20.1909,20.1965,20.1796,20.1853,163589.0
2015-08-06 15:55:00,35.85,35.88,35.83,35.88,206932.0,20.1909,20.2078,20.1796,20.2078,206932.0
2015-08-07 09:30:00,35.9,35.98,35.87,35.94,144364.0,20.2191,20.2641,20.2022,20.2416,144364.0
2015-08-07 09:35:00,35.95,36.12,35.93,36.1,143325.0,20.2472,20.343,20.236,20.3317,143325.0
2015-08-07 09:40:00,36.1,36.19,36.08,36.18,145005.0,20.3317,20.3824,20.3204,20.3768,145005.0
2015-08-07 09:45:00,36.17,36.29,36.17,36.2,184015.0,20.3711,20.4387,20.3711,20.388,184015.0
2015-08-07 09:50:00,36.21,36.23,36.18,36.2,126374.0,20.3937,20.4049,20.3768,20.388,126374.0
2015-08-07 09:55:00,36.2,36.21,36.1,36.15,124587.0,20.388,20.3937,20.3317,20.3599,124587.0
2015-08-07 10:00:00,36.14,36.15,36.04,36.06,54117.0,20.3542,20.3599,20.2979,20.3092,54117.0
2015-08-07 10:05:00,36.06,36.07,36.0,36.0,42542.0,20.3092,20.3148,20.2754,20.2754,42542.0
2015-08-07 10:10:00,36.0,36.05,35.99,36.04,51957.0,20.2754,20.3035,20.2697,20.2979,51957.0
2015-08-07 10:15:00,36.04,36.04,35.99,36.0,68650.0,20.2979,20.2979,20.2697,20.2754,68650.0
2015-08-07 10:20:00,36.0,36.11,36.0,36.09,116250.0,20.2754,20.3373,20.2754,20.3261,116250.0
2015-08-07 10:25:00,36.09,36.1,36.02,36.05,88898.0,20.3261,20.3317,20.2866,20.3035,88898.0
2015-08-07 10:30:00,36.05,36.11,36.03,36.07,49589.0,20.3035,20.3373,20.2923,20.3148,49589.0
2015-08-07 10:35:00,36.06,36.08,36.01,36.01,58470.0,20.3092,20.3204,20.281,20.281,58470.0
2015-08-07 10:40:00,36.02,36.14,36.02,36.05,70086.0,20.2866,20.3542,20.2866,20.3035,70086.0
2015-08-07 10:45:00,36.06,36.12,36.03,36.11,44402.0,20.3092,20.343,20.2923,20.3373,44402.0
2015-08-07 10:50:00,36.12,36.13,36.02,36.02,31689.0,20.343,20.3486,20.2866,20.2866,31689.0
2015-08-07 10:55:00,36.02,36.07,35.96,36.0,152551.0,20.2866,20.3148,20.2529,20.2754,152551.0
2015-08-07 11:00:00,35.99,36.01,35.96,35.96,59606.0,20.2697,20.281,20.2529,20.2529,59606.0
2015-08-07 11:05:00,35.96,35.99,35.95,35.97,33481.0,20.2529,20.2697,20.2472,20.2585,33481.0
2015-08-07 11:10:00,35.97,36.0,35.93,35.95,44522.0,20.2585,20.2754,20.236,20.2472,44522.0
2015-08-07 11:15:00,35.94,35.95,35.85,35.88,43438.0,20.2416,20.2472,20.1909,20.2078,43438.0
2015-08-07 11:20:00,35.89,35.93,35.88,35.93,26997.0,20.2134,20.236,20.2078,20.236,26997.0
2015-08-07 11:25:00,35.92,35.93,35.88,35.9,45974.0,20.2303,20.236,20.2078,20.2191,45974.0
2015-08-07 11:30:00,35.91,35.91,35.77,35.8,201600.0,20.2247,20.2247,20.1458,20.1627,201600.0
2015-08-07 11:35:00,35.8,35.91,35.79,35.91,57292.0,20.1627,20.2247,20.1571,20.2247,57292.0
2015-08-07 11:40:00,35.91,35.99,35.91,35.98,35790.0,20.2247,20.2697,20.2247,20.2641,35790.0
2015-08-07 11:45:00,35.98,36.04,35.93,35.94,68445.0,20.2641,20.2979,20.236,20.2416,68445.0
2015-08-07 11:50:00,35.95,35.97,35.9,35.91,35293.0,20.2472,20.2585,20.2191,20.2247,35293.0
2015-08-07 11:55:00,35.9,35.93,35.87,35.93,27336.0,20.2191,20.236,20.2022,20.236,27336.0
2015-08-07 12:00:00,35.93,35.96,35.91,35.93,38027.0,20.236,20.2529,20.2247,20.236,38027.0
2015-08-07 12:05:00,35.93,35.94,35.9,35.91,28574.0,20.236,20.2416,20.2191,20.2247,28574.0
2015-08-07 12:10:00,35.91,35.91,35.87,35.91,42650.0,20.2247,20.2247,20.2022,20.2247,42650.0
2015-08-07 12:15:00,35.9,35.92,35.89,35.9,10697.0,20.2191,20.2303,20.2134,20.2191,10697.0
2015-08-07 12:20:00,35.9,35.91,35.86,35.87,31383.0,20.2191,20.2247,20.1965,20.2022,31383.0
2015-08-07 12:25:00,35.88,35.91,35.84,35.86,30265.0,20.2078,20.2247,20.1853,20.1965,30265.0
2015-08-07 12:30:00,35.86,35.86,35.83,35.83,26726.0,20.1965,20.1965,20.1796,20.1796,26726.0
2015-08-07 12:35:00,35.83,35.84,35.8,35.84,31029.0,20.1796,20.1853,20.1627,20.1853,31029.0
2015-08-07 12:40:00,35.83,35.87,35.82,35.86,33932.0,20.1796,20.2022,20.174,20.1965,33932.0
2015-08-07 12:45:00,35.86,35.87,35.81,35.81,18941.0,20.1965,20.2022,20.1684,20.1684,18941.0
2015-08-07 12:50:00,35.82,35.89,35.81,35.88,13803.0,20.174,20.2134,20.1684,20.2078,13803.0
2015-08-07 12:55:00,35.88,35.88,35.83,35.88,36933.0,20.2078,20.2078,20.1796,20.2078,36933.0
2015-08-07 13:00:00,35.87,35.89,35.84,35.86,26981.0,20.2022,20.2134,20.1853,20.1965,26981.0
2015-08-07 13:05:00,35.86,35.87,35.82,35.84,30066.0,20.1965,20.2022,20.174,20.1853,30066.0
2015-08-07 13:10:00,35.84,35.87,35.82,35.85,31504.0,20.1853,20.2022,20.174,20.1909,31504.0
2015-08-07 13:15:00,35.85,35.89,35.84,35.87,51246.0,20.1909,20.2134,20.1853,20.2022,51246.0
2015-08-07 13:20:00,35.86,35.87,35.83,35.83,36119.0,20.1965,20.2022,20.1796,20.1796,36119.0
2015-08-07 13:25:00,35.84,35.84,35.8,35.83,62743.0,20.1853,20.1853,20.1627,20.1796,62743.0
2015-08-07 13:30:00,35.83,35.88,35.83,35.88,40960.0,20.1796,20.2078,20.1796,20.2078,40960.0
2015-08-07 13:35:00,35.87,35.89,35.83,35.84,49456.0,20.2022,20.2134,20.1796,20.1853,49456.0
2015-08-07 13:40:00,35.84,35.86,35.8,35.81,70253.0,20.1853,20.1965,20.1627,20.1684,70253.0
2015-08-07 13:45:00,35.81,35.84,35.8,35.81,31569.0,20.1684,20.1853,20.1627,20.1684,31569.0
2015-08-07 13:50:00,35.82,35.83,35.8,35.8,31163.0,20.174,20.1796,20.1627,20.1627,31163.0
2015-08-07 13:55:00,35.8,35.81,35.78,35.81,22086.0,20.1627,20.1684,20.1515,20.1684,22086.0
2015-08-07 14:00:00,35.81,35.84,35.8,35.82,22530.0,20.1684,20.1853,20.1627,20.174,22530.0
2015-08-07 14:05:00,35.82,35.86,35.81,35.86,10553.0,20.174,20.1965,20.1684,20.1965,10553.0
2015-08-07 14:10:00,35.86,35.87,35.83,35.84,16481.0,20.1965,20.2022,20.1796,20.1853,16481.0
2015-08-07 14:15:00,35.83,35.85,35.81,35.81,29324.0,20.1796,20.1909,20.1684,20.1684,29324.0
2015-08-07 14:20:00,35.81,35.82,35.77,35.8,35420.0,20.1684,20.174,20.1458,20.1627,35420.0
2015-08-07 14:25:00,35.8,35.81,35.78,35.79,21846.0,20.1627,20.1684,20.1515,20.1571,21846.0
2015-08-07 14:30:00,35.79,35.81,35.78,35.81,19873.0,20.1571,20.1684,20.1515,20.1684,19873.0
2015-08-07 14:35:00,35.8,35.81,35.79,35.8,30604.0,20.1627,20.1684,20.1571,20.1627,30604.0
2015-08-07 14:40:00,35.81,35.82,35.78,35.79,32117.0,20.1684,20.174,20.1515,20.1571,32117.0
2015-08-07 14:45:00,35.8,35.8,35.77,35.78,16449.0,20.1627,20.1627,20.1458,20.1515,16449.0
2015-08-07 14:50:00,35.78,35.8,35.77,35.78,31396.0,20.1515,20.1627,20.1458,20.1515,31396.0
2015-08-07 14:55:00,35.78,35.78,35.74,35.75,50003.0,20.1515,20.1515,20.1289,20.1346,50003.0
2015-08-07 15:00:00,35.75,35.75,35.71,35.72,51665.0,20.1346,20.1346,20.1121,20.1177,51665.0
2015-08-07 15:05:00,35.72,35.72,35.69,35.72,89109.0,20.1177,20.1177,20.1008,20.1177,89109.0
2015-08-07 15:10:00,35.71,35.72,35.67,35.67,94417.0,20.1121,20.1177,20.0895,20.0895,94417.0
2015-08-07 15:15:00,35.68,35.7,35.67,35.68,53193.0,20.0952,20.1064,20.0895,20.0952,53193.0
2015-08-07 15:20:00,35.69,35.71,35.68,35.69,72878.0,20.1008,20.1121,20.0952,20.1008,72878.0
2015-08-07 15:25:00,35.7,35.72,35.67,35.71,67318.0,20.1064,20.1177,20.0895,20.1121,67318.0
2015-08-07 15:30:00,35.7,35.73,35.69,35.71,52124.0,20.1064,20.1233,20.1008,20.1121,52124.0
2015-08-07 15:35:00,35.71,35.72,35.67,35.68,35859.0,20.1121,20.1177,20.0895,20.0952,35859.0
2015-08-07 15:40:00,35.69,35.71,35.67,35.68,55935.0,20.1008,20.1121,20.0895,20.0952,55935.0
2015-08-07 15:45:00,35.67,35.68,35.66,35.68,66000.0,20.0895,20.0952,20.0839,20.0952,66000.0
2015-08-07 15:50:00,35.67,35.71,35.65,35.69,128328.0,20.0895,20.1121,20.0783,20.1008,128328.0
2015-08-07 15:55:00,35.69,35.7,35.66,35.68,128505.0,20.1008,20.1064,20.0839,20.0952,128505.0
2015-08-10 09:30:00,35.66,35.7,35.62,35.64,230509.0,20.0839,20.1064,20.0614,20.0726,230509.0
2015-08-10 09:35:00,35.65,35.65,35.52,35.6,109250.0,20.0783,20.0783,20.005,20.0501,109250.0
2015-08-10 09:40:00,35.61,35.67,35.53,35.63,102903.0,20.0557,20.0895,20.0107,20.067,102903.0
2015-08-10 09:45:00,35.63,35.71,35.62,35.68,177024.0,20.067,20.1121,20.0614,20.0952,177024.0
2015-08-10 09:50:00,35.69,35.75,35.66,35.72,97680.0,20.1008,20.1346,20.0839,20.1177,97680.0
2015-08-10 09:55:00,35.72,35.78,35.71,35.75,87874.0,20.1177,20.1515,20.1121,20.1346,87874.0
2015-08-10 10:00:00,35.77,35.79,35.67,35.68,79568.0,20.1458,20.1571,20.0895,20.0952,79568.0
2015-08-10 10:05:00,35.68,35.73,35.66,35.72,66284.0,20.0952,20.1233,20.0839,20.1177,66284.0
2015-08-10 10:10:00,35.73,35.83,35.72,35.8,57133.0,20.1233,20.1796,20.1177,20.1627,57133.0
2015-08-10 10:15:00,35.8,35.89,35.8,35.84,88294.0,20.1627,20.2134,20.1627,20.1853,88294.0
2015-08-10 10:20:00,35.84,35.92,35.83,35.85,200937.0,20.1853,20.2303,20.1796,20.1909,200937.0
2015-08-10 10:25:00,35.86,35.93,35.84,35.89,61436.0,20.1965,20.236,20.1853,20.2134,61436.0
2015-08-10 10:30:00,35.9,35.92,35.86,35.91,55778.0,20.2191,20.2303,20.1965,20.2247,55778.0
2015-08-10 10:35:00,35.91,35.99,35.91,35.98,82178.0,20.2247,20.2697,20.2247,20.2641,82178.0
2015-08-10 10:40:00,35.99,36.02,35.97,35.99,119850.0,20.2697,20.2866,20.2585,20.2697,119850.0
2015-08-10 10:45:00,35.99,36.0,35.96,36.0,51365.0,20.2697,20.2754,20.2529,20.2754,51365.0
2015-08-10 10:50:00,36.0,36.0,35.93,35.94,50507.0,20.2754,20.2754,20.236,20.2416,50507.0
2015-08-10 10:55:00,35.94,36.0,35.91,36.0,50782.0,20.2416,20.2754,20.2247,20.2754,50782.0
2015-08-10 11:00:00,36.0,36.02,35.98,36.02,102323.0,20.2754,20.2866,20.2641,20.2866,102323.0
2015-08-10 11:05:00,36.01,36.07,36.01,36.03,140177.0,20.281,20.3148,20.281,20.2923,140177.0
2015-08-10 11:10:00,36.02,36.07,36.02,36.03,38335.0,20.2866,20.3148,20.2866,20.2923,38335.0
2015-08-10 11:15:00,36.02,36.04,35.99,36.01,82807.0,20.2866,20.2979,20.2697,20.281,82807.0
2015-08-10 11:20:00,36.01,36.03,36.0,36.01,45747.0,20.281,20.2923,20.2754,20.281,45747.0
2015-08-10 11:25:00,36.01,36.03,35.98,36.0,80896.0,20.281,20.2923,20.2641,20.2754,80896.0
2015-08-10 11:30:00,36.0,36.01,35.96,35.96,118429.0,20.2754,20.281,20.2529,20.2529,118429.0
2015-08-10 11:35:00,35.96,36.11,35.96,36.09,76610.0,20.2529,20.3373,20.2529,20.3261,76610.0
2015-08-10 11:40:00,36.09,36.11,36.06,36.09,48358.0,20.3261,20.3373,20.3092,20.3261,48358.0
2015-08-10 11:45:00,36.08,36.11,36.04,36.05,27229.0,20.3204,20.3373,20.2979,20.3035,27229.0
2015-08-10 11:50:00,36.05,36.07,36.03,36.05,21057.0,20.3035,20.3148,20.2923,20.3035,21057.0
2015-08-10 11:55:00,36.05,36.09,36.04,36.05,52257.0,20.3035,20.3261,20.2979,20.3035,52257.0
2015-08-10 12:00:00,36.05,36.06,35.96,35.98,29153.0,20.3035,20.3092,20.2529,20.2641,29153.0
2015-08-10 12:05:00,35.97,36.0,35.96,35.98,47326.0,20.2585,20.2754,20.2529,20.2641,47326.0
2015-08-10 12:10:00,35.98,36.06,35.97,36.04,62821.0,20.2641,20.3092,20.2585,20.2979,62821.0
2015-08-10 12:15:00,36.04,36.08,36.03,36.05,25044.0,20.2979,20.3204,20.2923,20.3035,25044.0
2015-08-10 12:20:00,36.05,36.08,36.02,36.02,21443.0,20.3035,20.3204,20.2866,20.2866,21443.0
2015-08-10 12:25:00,36.03,36.07,36.02,36.05,52255.0,20.2923,20.3148,20.2866,20.3035,52255.0
2015-08-10 12:30:00,36.05,36.07,36.04,36.07,34764.0,20.3035,20.3148,20.2979,20.3148,34764.0
2015-08-10 12:35:00,36.07,36.13,36.07,36.13,55845.0,20.3148,20.3486,20.3148,20.3486,55845.0
2015-08-10 12:40:00,36.12,36.15,36.11,36.12,47356.0,20.343,20.3599,20.3373,20.343,47356.0
2015-08-10 12:45:00,36.12,36.16,36.11,36.15,317482.0,20.343,20.3655,20.3373,20.3599,317482.0
2015-08-10 12:50:00,36.15,36.16,36.11,36.13,58034.0,20.3599,20.3655,20.3373,20.3486,58034.0
2015-08-10 12:55:00,36.14,36.15,36.11,36.14,59517.0,20.3542,20.3599,20.3373,20.3542,59517.0
2015-08-10 13:00:00,36.15,36.15,36.11,36.12,34746.0,20.3599,20.3599,20.3373,20.343,34746.0
2015-08-10 13:05:00,36.12,36.13,36.11,36.11,43851.0,20.343,20.3486,20.3373,20.3373,43851.0
2015-08-10 13:10:00,36.12,36.13,36.09,36.09,56749.0,20.343,20.3486,20.3261,20.3261,56749.0
2015-08-10 13:15:00,36.1,36.12,36.08,36.09,24724.0,20.3317,20.343,20.3204,20.3261,24724.0
2015-08-10 13:20:00,36.09,36.11,36.07,36.1,48179.0,20.3261,20.3373,20.3148,20.3317,48179.0
2015-08-10 13:25:00,36.11,36.12,36.07,36.08,33879.0,20.3373,20.343,20.3148,20.3204,33879.0
2015-08-10 13:30:00,36.08,36.09,36.07,36.08,25890.0,20.3204,20.3261,20.3148,20.3204,25890.0
2015-08-10 13:35:00,36.08,36.14,36.08,36.1,51662.0,20.3204,20.3542,20.3204,20.3317,51662.0
2015-08-10 13:40:00,36.11,36.13,36.08,36.09,42264.0,20.3373,20.3486,20.3204,20.3261,42264.0
2015-08-10 13:45:00,36.09,36.12,36.08,36.1,36624.0,20.3261,20.343,20.3204,20.3317,36624.0
2015-08-10 13:50:00,36.1,36.1,36.05,36.05,40695.0,20.3317,20.3317,20.3035,20.3035,40695.0
2015-08-10 13:55:00,36.05,36.1,36.05,36.09,43558.0,20.3035,20.3317,20.3035,20.3261,43558.0
2015-08-10 14:00:00,36.09,36.13,36.06,36.08,39799.0,20.3261,20.3486,20.3092,20.3204,39799.0
2015-08-10 14:05:00,36.09,36.12,36.08,36.09,19962.0,20.3261,20.343,20.3204,20.3261,19962.0
2015-08-10 14:10:00,36.1,36.13,36.09,36.12,86479.0,20.3317,20.3486,20.3261,20.343,86479.0
2015-08-10 14:15:00,36.12,36.13,36.1,36.12,78874.0,20.343,20.3486,20.3317,20.343,78874.0
2015-08-10 14:20:00,36.13,36.14,36.1,36.12,102402.0,20.3486,20.3542,20.3317,20.343,102402.0
2015-08-10 14:25:00,36.12,36.14,36.1,36.14,57168.0,20.343,20.3542,20.3317,20.3542,57168.0
2015-08-10 14:30:00,36.14,36.15,36.1,36.11,46782.0,20.3542,20.3599,20.3317,20.3373,46782.0
2015-08-10 14:35:00,36.1,36.12,36.09,36.11,49913.0,20.3317,20.343,20.3261,20.3373,49913.0
2015-08-10 14:40:00,36.11,36.12,36.08,36.08,35478.0,20.3373,20.343,20.3204,20.3204,35478.0
2015-08-10 14:45:00,36.09,36.13,36.08,36.12,55441.0,20.3261,20.3486,20.3204,20.343,55441.0
2015-08-10 14:50:00,36.13,36.19,36.12,36.18,42382.0,20.3486,20.3824,20.343,20.3768,42382.0
2015-08-10 14:55:00,36.18,36.2,36.17,36.2,58366.0,20.3768,20.388,20.3711,20.388,58366.0
2015-08-10 15:00:00,36.19,36.2,36.16,36.2,49139.0,20.3824,20.388,20.3655,20.388,49139.0
2015-08-10 15:05:00,36.2,36.24,36.2,36.23,62403.0,20.388,20.4106,20.388,20.4049,62403.0
2015-08-10 15:10:00,36.22,36.26,36.22,36.26,55942.0,20.3993,20.4218,20.3993,20.4218,55942.0
2015-08-10 15:15:00,36.25,36.27,36.25,36.27,73290.0,20.4162,20.4274,20.4162,20.4274,73290.0
2015-08-10 15:20:00,36.26,36.28,36.25,36.26,58254.0,20.4218,20.4331,20.4162,20.4218,58254.0
2015-08-10 15:25:00,36.27,36.29,36.27,36.27,74510.0,20.4274,20.4387,20.4274,20.4274,74510.0
2015-08-10 15:30:00,36.27,36.29,36.23,36.27,66831.0,20.4274,20.4387,20.4049,20.4274,66831.0
2015-08-10 15:35:00,36.27,36.27,36.21,36.23,76082.0,20.4274,20.4274,20.3937,20.4049,76082.0
2015-08-10 15:40:00,36.22,36.26,36.21,36.24,61785.0,20.3993,20.4218,20.3937,20.4106,61785.0
2015-08-10 15:45:00,36.24,36.27,36.22,36.26,116140.0,20.4106,20.4274,20.3993,20.4218,116140.0
2015-08-10 15:50:00,36.26,36.3,36.25,36.29,170069.0,20.4218,20.4443,20.4162,20.4387,170069.0
2015-08-10 15:55:00,36.29,36.3,36.26,36.29,236229.0,20.4387,20.4443,20.4218,20.4387,236229.0
2015-08-11 09:30:00,35.84,35.88,35.76,35.88,330341.0,20.1853,20.2078,20.1402,20.2078,330341.0
2015-08-11 09:35:00,35.88,35.9,35.79,35.9,233050.0,20.2078,20.2191,20.1571,20.2191,233050.0
2015-08-11 09:40:00,35.91,35.97,35.83,35.87,248158.0,20.2247,20.2585,20.1796,20.2022,248158.0
2015-08-11 09:45:00,35.87,35.87,35.79,35.81,62685.0,20.2022,20.2022,20.1571,20.1684,62685.0
2015-08-11 09:50:00,35.81,35.84,35.79,35.79,58875.0,20.1684,20.1853,20.1571,20.1571,58875.0
2015-08-11 09:55:00,35.8,35.83,35.77,35.8,84717.0,20.1627,20.1796,20.1458,20.1627,84717.0
2015-08-11 10:00:00,35.8,35.82,35.76,35.77,59600.0,20.1627,20.174,20.1402,20.1458,59600.0
2015-08-11 10:05:00,35.78,35.87,35.77,35.83,127663.0,20.1515,20.2022,20.1458,20.1796,127663.0
2015-08-11 10:10:00,35.83,35.87,35.8,35.8,50501.0,20.1796,20.2022,20.1627,20.1627,50501.0
2015-08-11 10:15:00,35.8,35.82,35.78,35.78,71352.0,20.1627,20.174,20.1515,20.1515,71352.0
2015-08-11 10:20:00,35.78,35.8,35.74,35.78,94490.0,20.1515,20.1627,20.1289,20.1515,94490.0
2015-08-11 10:25:00,35.78,35.83,35.77,35.78,42456.0,20.1515,20.1796,20.1458,20.1515,42456.0
2015-08-11 10:30:00,35.78,35.85,35.77,35.8,60322.0,20.1515,20.1909,20.1458,20.1627,60322.0
2015-08-11 10:35:00,35.8,35.83,35.77,35.81,75755.0,20.1627,20.1796,20.1458,20.1684,75755.0
2015-08-11 10:40:00,35.81,35.82,35.77,35.78,183987.0,20.1684,20.174,20.1458,20.1515,183987.0
2015-08-11 10:45:00,35.78,35.82,35.78,35.8,55469.0,20.1515,20.174,20.1515,20.1627,55469.0
2015-08-11 10:50:00,35.8,35.8,35.73,35.74,178750.0,20.1627,20.1627,20.1233,20.1289,178750.0
2015-08-11 10:55:00,35.74,35.76,35.71,35.71,81105.0,20.1289,20.1402,20.1121,20.1121,81105.0
2015-08-11 11:00:00,35.71,35.74,35.7,35.7,78506.0,20.1121,20.1289,20.1064,20.1064,78506.0
2015-08-11 11:05:00,35.7,35.71,35.65,35.66,78709.0,20.1064,20.1121,20.0783,20.0839,78709.0
2015-08-11 11:10:00,35.66,35.72,35.66,35.71,74077.0,20.0839,20.1177,20.0839,20.1121,74077.0
2015-08-11 11:15:00,35.71,35.71,35.62,35.65,104924.0,20.1121,20.1121,20.0614,20.0783,104924.0
2015-08-11 11:20:00,35.65,35.69,35.64,35.68,74374.0,20.0783,20.1008,20.0726,20.0952,74374.0
2015-08-11 11:25:00,35.67,35.68,35.63,35.65,96559.0,20.0895,20.0952,20.067,20.0783,96559.0
2015-08-11 11:30:00,35.65,35.68,35.62,35.64,131798.0,20.0783,20.0952,20.0614,20.0726,131798.0
2015-08-11 11:35:00,35.64,35.77,35.62,35.75,114740.0,20.0726,20.1458,20.0614,20.1346,114740.0
2015-08-11 11:40:00,35.76,35.8,35.74,35.8,49135.0,20.1402,20.1627,20.1289,20.1627,49135.0
2015-08-11 11:45:00,35.8,35.8,35.7,35.72,36311.0,20.1627,20.1627,20.1064,20.1177,36311.0
2015-08-11 11:50:00,35.73,35.74,35.66,35.67,35752.0,20.1233,20.1289,20.0839,20.0895,35752.0
2015-08-11 11:55:00,35.66,35.67,35.62,35.63,34186.0,20.0839,20.0895,20.0614,20.067,34186.0
2015-08-11 12:00:00,35.64,35.66,35.63,35.66,30673.0,20.0726,20.0839,20.067,20.0839,30673.0
2015-08-11 12:05:00,35.66,35.73,35.65,35.71,37042.0,20.0839,20.1233,20.0783,20.1121,37042.0
2015-08-11 12:10:00,35.73,35.74,35.7,35.71,47003.0,20.1233,20.1289,20.1064,20.1121,47003.0
2015-08-11 12:15:00,35.7,35.72,35.68,35.72,37869.0,20.1064,20.1177,20.0952,20.1177,37869.0
2015-08-11 12:20:00,35.71,35.72,35.7,35.7,24129.0,20.1121,20.1177,20.1064,20.1064,24129.0
2015-08-11 12:25:00,35.71,35.72,35.7,35.71,29838.0,20.1121,20.1177,20.1064,20.1121,29838.0
2015-08-11 12:30:00,35.71,35.72,35.7,35.7,32635.0,20.1121,20.1177,20.1064,20.1064,32635.0
2015-08-11 12:35:00,35.72,35.72,35.65,35.66,42315.0,20.1177,20.1177,20.0783,20.0839,42315.0
2015-08-11 12:40:00,35.65,35.66,35.6,35.62,75093.0,20.0783,20.0839,20.0501,20.0614,75093.0
2015-08-11 12:45:00,35.62,35.68,35.61,35.68,43419.0,20.0614,20.0952,20.0557,20.0952,43419.0
2015-08-11 12:50:00,35.68,35.7,35.66,35.7,29263.0,20.0952,20.1064,20.0839,20.1064,29263.0
2015-08-11 12:55:00,35.7,35.7,35.66,35.68,21255.0,20.1064,20.1064,20.0839,20.0952,21255.0
2015-08-11 13:00:00,35.68,35.7,35.65,35.66,28763.0,20.0952,20.1064,20.0783,20.0839,28763.0
2015-08-11 13:05:00,35.66,35.67,35.64,35.66,31369.0,20.0839,20.0895,20.0726,20.0839,31369.0
2015-08-11 13:10:00,35.65,35.65,35.63,35.65,32844.0,20.0783,20.0783,20.067,20.0783,32844.0
2015-08-11 13:15:00,35.64,35.68,35.63,35.67,90160.0,20.0726,20.0952,20.067,20.0895,90160.0
2015-08-11 13:20:00,35.67,35.71,35.66,35.69,105587.0,20.0895,20.1121,20.0839,20.1008,105587.0
2015-08-11 13:25:00,35.7,35.72,35.69,35.72,20270.0,20.1064,20.1177,20.1008,20.1177,20270.0
2015-08-11 13:30:00,35.72,35.72,35.7,35.72,19566.0,20.1177,20.1177,20.1064,20.1177,19566.0
2015-08-11 13:35:00,35.72,35.79,35.71,35.79,47148.0,20.1177,20.1571,20.1121,20.1571,47148.0
2015-08-11 13:40:00,35.78,35.79,35.76,35.77,31853.0,20.1515,20.1571,20.1402,20.1458,31853.0
2015-08-11 13:45:00,35.77,35.8,35.75,35.76,37281.0,20.1458,20.1627,20.1346,20.1402,37281.0
2015-08-11 13:50:00,35.76,35.78,35.74,35.75,21358.0,20.1402,20.1515,20.1289,20.1346,21358.0
2015-08-11 13:55:00,35.74,35.74,35.69,35.7,20696.0,20.1289,20.1289,20.1008,20.1064,20696.0
2015-08-11 14:00:00,35.7,35.76,35.69,35.73,47731.0,20.1064,20.1402,20.1008,20.1233,47731.0
2015-08-11 14:05:00,35.72,35.77,35.71,35.76,43220.0,20.1177,20.1458,20.1121,20.1402,43220.0
2015-08-11 14:10:00,35.77,35.79,35.75,35.76,49543.0,20.1458,20.1571,20.1346,20.1402,49543.0
2015-08-11 14:15:00,35.76,35.77,35.72,35.75,29573.0,20.1402,20.1458,20.1177,20.1346,29573.0
2015-08-11 14:20:00,35.75,35.81,35.75,35.8,46823.0,20.1346,20.1684,20.1346,20.1627,46823.0
2015-08-11 14:25:00,35.8,35.87,35.8,35.82,53798.0,20.1627,20.2022,20.1627,20.174,53798.0
2015-08-11 14:30:00,35.83,35.84,35.81,35.83,26580.0,20.1796,20.1853,20.1684,20.1796,26580.0
2015-08-11 14:35:00,35.84,35.86,35.81,35.86,62205.0,20.1853,20.1965,20.1684,20.1965,62205.0
2015-08-11 14:40:00,35.85,35.87,35.84,35.84,20102.0,20.1909,20.2022,20.1853,20.1853,20102.0
2015-08-11 14:45:00,35.84,35.87,35.83,35.86,38677.0,20.1853,20.2022,20.1796,20.1965,38677.0
2015-08-11 14:50:00,35.86,35.88,35.84,35.87,45412.0,20.1965,20.2078,20.1853,20.2022,45412.0
2015-08-11 14:55:00,35.88,35.92,35.88,35.9,44019.0,20.2078,20.2303,20.2078,20.2191,44019.0
2015-08-11 15:00:00,35.91,35.93,35.89,35.91,27113.0,20.2247,20.236,20.2134,20.2247,27113.0
2015-08-11 15:05:00,35.92,35.94,35.9,35.93,52135.0,20.2303,20.2416,20.2191,20.236,52135.0
2015-08-11 15:10:00,35.94,35.99,35.93,35.98,112377.0,20.2416,20.2697,20.236,20.2641,112377.0
2015-08-11 15:15:00,35.98,36.0,35.95,35.97,44136.0,20.2641,20.2754,20.2472,20.2585,44136.0
2015-08-11 15:20:00,35.98,36.0,35.97,36.0,71495.0,20.2641,20.2754,20.2585,20.2754,71495.0
2015-08-11 15:25:00,35.99,36.02,35.99,36.0,66365.0,20.2697,20.2866,20.2697,20.2754,66365.0
2015-08-11 15:30:00,36.0,36.02,35.97,35.99,105832.0,20.2754,20.2866,20.2585,20.2697,105832.0
2015-08-11 15:35:00,35.98,36.02,35.97,36.01,100089.0,20.2641,20.2866,20.2585,20.281,100089.0
2015-08-11 15:40:00,36.01,36.03,35.99,36.02,87310.0,20.281,20.2923,20.2697,20.2866,87310.0
2015-08-11 15:45:00,36.03,36.03,35.99,36.01,94686.0,20.2923,20.2923,20.2697,20.281,94686.0
2015-08-11 15:50:00,36.01,36.06,36.0,36.06,84842.0,20.281,20.3092,20.2754,20.3092,84842.0
2015-08-11 15:55:00,36.05,36.07,36.01,36.04,121057.0,20.3035,20.3148,20.281,20.2979,121057.0
2015-08-12 09:30:00,35.96,36.05,35.93,35.98,220632.0,20.2529,20.3035,20.236,20.2641,220632.0
2015-08-12 09:35:00,35.97,36.12,35.94,36.05,215093.0,20.2585,20.343,20.2416,20.3035,215093.0
2015-08-12 09:40:00,36.05,36.15,36.04,36.1,185628.0,20.3035,20.3599,20.2979,20.3317,185628.0
2015-08-12 09:45:00,36.1,36.14,36.06,36.07,83166.0,20.3317,20.3542,20.3092,20.3148,83166.0
2015-08-12 09:50:00,36.07,36.11,36.05,36.08,84602.0,20.3148,20.3373,20.3035,20.3204,84602.0
2015-08-12 09:55:00,36.07,36.07,35.94,35.99,74980.0,20.3148,20.3148,20.2416,20.2697,74980.0
2015-08-12 10:00:00,35.99,36.04,35.96,35.98,233700.0,20.2697,20.2979,20.2529,20.2641,233700.0
2015-08-12 10:05:00,35.97,35.99,35.9,35.92,49668.0,20.2585,20.2697,20.2191,20.2303,49668.0
2015-08-12 10:10:00,35.92,35.95,35.79,35.82,82284.0,20.2303,20.2472,20.1571,20.174,82284.0
2015-08-12 10:15:00,35.81,35.87,35.79,35.82,38758.0,20.1684,20.2022,20.1571,20.174,38758.0
2015-08-12 10:20:00,35.83,35.85,35.77,35.77,41391.0,20.1796,20.1909,20.1458,20.1458,41391.0
2015-08-12 10:25:00,35.77,35.85,35.75,35.84,69139.0,20.1458,20.1909,20.1346,20.1853,69139.0
2015-08-12 10:30:00,35.85,35.87,35.78,35.85,81192.0,20.1909,20.2022,20.1515,20.1909,81192.0
2015-08-12 10:35:00,35.84,35.88,35.8,35.87,117004.0,20.1853,20.2078,20.1627,20.2022,117004.0
2015-08-12 10:40:00,35.87,35.88,35.83,35.86,87524.0,20.2022,20.2078,20.1796,20.1965,87524.0
2015-08-12 10:45:00,35.85,35.94,35.85,35.93,74371.0,20.1909,20.2416,20.1909,20.236,74371.0
2015-08-12 10:50:00,35.93,35.95,35.89,35.93,93386.0,20.236,20.2472,20.2134,20.236,93386.0
2015-08-12 10:55:00,35.92,35.95,35.89,35.92,107136.0,20.2303,20.2472,20.2134,20.2303,107136.0
2015-08-12 11:00:00,35.92,36.04,35.91,36.03,49832.0,20.2303,20.2979,20.2247,20.2923,49832.0
2015-08-12 11:05:00,36.04,36.09,36.04,36.06,76512.0,20.2979,20.3261,20.2979,20.3092,76512.0
2015-08-12 11:10:00,36.06,36.08,35.99,36.02,103031.0,20.3092,20.3204,20.2697,20.2866,103031.0
2015-08-12 11:15:00,36.02,36.03,35.94,36.01,60902.0,20.2866,20.2923,20.2416,20.281,60902.0
2015-08-12 11:20:00,36.0,36.02,35.98,36.01,52345.0,20.2754,20.2866,20.2641,20.281,52345.0
2015-08-12 11:25:00,36.0,36.14,35.98,36.12,173664.0,20.2754,20.3542,20.2641,20.343,173664.0
2015-08-12 11:30:00,36.11,36.12,36.07,36.07,210443.0,20.3373,20.343,20.3148,20.3148,210443.0
2015-08-12 11:35:00,36.08,36.09,36.06,36.07,34635.0,20.3204,20.3261,20.3092,20.3148,34635.0
2015-08-12 11:40:00,36.08,36.11,36.07,36.09,34026.0,20.3204,20.3373,20.3148,20.3261,34026.0
2015-08-12 11:45:00,36.1,36.16,36.07,36.14,39244.0,20.3317,20.3655,20.3148,20.3542,39244.0
2015-08-12 11:50:00,36.14,36.18,36.14,36.16,46300.0,20.3542,20.3768,20.3542,20.3655,46300.0
2015-08-12 11:55:00,36.16,36.25,36.16,36.25,68234.0,20.3655,20.4162,20.3655,20.4162,68234.0
2015-08-12 12:00:00,36.24,36.24,36.17,36.18,17626.0,20.4106,20.4106,20.3711,20.3768,17626.0
2015-08-12 12:05:00,36.18,36.18,36.14,36.17,21335.0,20.3768,20.3768,20.3542,20.3711,21335.0
2015-08-12 12:10:00,36.17,36.25,36.16,36.25,39331.0,20.3711,20.4162,20.3655,20.4162,39331.0
2015-08-12 12:15:00,36.25,36.28,36.23,36.27,82246.0,20.4162,20.4331,20.4049,20.4274,82246.0
2015-08-12 12:20:00,36.26,36.26,36.18,36.25,38015.0,20.4218,20.4218,20.3768,20.4162,38015.0
2015-08-12 12:25:00,36.26,36.33,36.24,36.33,60436.0,20.4218,20.4612,20.4106,20.4612,60436.0
2015-08-12 12:30:00,36.31,36.33,36.28,36.33,35183.0,20.45,20.4612,20.4331,20.4612,35183.0
2015-08-12 12:35:00,36.32,36.36,36.29,36.32,54708.0,20.4556,20.4781,20.4387,20.4556,54708.0
2015-08-12 12:40:00,36.32,36.35,36.31,36.34,40800.0,20.4556,20.4725,20.45,20.4669,40800.0
2015-08-12 12:45:00,36.33,36.37,36.31,36.32,21620.0,20.4612,20.4838,20.45,20.4556,21620.0
2015-08-12 12:50:00,36.32,36.34,36.31,36.33,36722.0,20.4556,20.4669,20.45,20.4612,36722.0
2015-08-12 12:55:00,36.33,36.34,36.24,36.26,75819.0,20.4612,20.4669,20.4106,20.4218,75819.0
2015-08-12 13:00:00,36.26,36.29,36.26,36.27,31035.0,20.4218,20.4387,20.4218,20.4274,31035.0
2015-08-12 13:05:00,36.27,36.29,36.24,36.25,19264.0,20.4274,20.4387,20.4106,20.4162,19264.0
2015-08-12 13:10:00,36.24,36.26,36.22,36.25,35931.0,20.4106,20.4218,20.3993,20.4162,35931.0
2015-08-12 13:15:00,36.25,36.28,36.23,36.25,58842.0,20.4162,20.4331,20.4049,20.4162,58842.0
2015-08-12 13:20:00,36.25,36.27,36.22,36.22,177656.0,20.4162,20.4274,20.3993,20.3993,177656.0
2015-08-12 13:25:00,36.22,36.22,36.19,36.2,129829.0,20.3993,20.3993,20.3824,20.388,129829.0
2015-08-12 13:30:00,36.21,36.24,36.18,36.2,95479.0,20.3937,20.4106,20.3768,20.388,95479.0
2015-08-12 13:35:00,36.2,36.22,36.19,36.2,29964.0,20.388,20.3993,20.3824,20.388,29964.0
2015-08-12 13:40:00,36.2,36.23,36.19,36.2,63060.0,20.388,20.4049,20.3824,20.388,63060.0
2015-08-12 13:45:00,36.19,36.22,36.17,36.19,73255.0,20.3824,20.3993,20.3711,20.3824,73255.0
2015-08-12 13:50:00,36.2,36.24,36.18,36.22,91961.0,20.388,20.4106,20.3768,20.3993,91961.0
2015-08-12 13:55:00,36.22,36.24,36.21,36.24,83712.0,20.3993,20.4106,20.3937,20.4106,83712.0
2015-08-12 14:00:00,36.23,36.23,36.17,36.18,80304.0,20.4049,20.4049,20.3711,20.3768,80304.0
2015-08-12 14:05:00,36.17,36.2,36.16,36.2,57163.0,20.3711,20.388,20.3655,20.388,57163.0
2015-08-12 14:10:00,36.2,36.27,36.19,36.27,54841.0,20.388,20.4274,20.3824,20.4274,54841.0
2015-08-12 14:15:00,36.28,36.33,36.26,36.32,33713.0,20.4331,20.4612,20.4218,20.4556,33713.0
2015-08-12 14:20:00,36.32,36.36,36.32,36.33,40946.0,20.4556,20.4781,20.4556,20.4612,40946.0
2015-08-12 14:25:00,36.33,36.34,36.25,36.26,40437.0,20.4612,20.4669,20.4162,20.4218,40437.0
2015-08-12 14:30:00,36.27,36.3,36.25,36.25,32558.0,20.4274,20.4443,20.4162,20.4162,32558.0
2015-08-12 14:35:00,36.26,36.29,36.26,36.28,19734.0,20.4218,20.4387,20.4218,20.4331,19734.0
2015-08-12 14:40:00,36.28,36.33,36.27,36.32,45107.0,20.4331,20.4612,20.4274,20.4556,45107.0
2015-08-12 14:45:00,36.33,36.37,36.31,36.36,72878.0,20.4612,20.4838,20.45,20.4781,72878.0
2015-08-12 14:50:00,36.37,36.42,36.35,36.4,72932.0,20.4838,20.5119,20.4725,20.5007,72932.0
2015-08-12 14:55:00,36.4,36.41,36.35,36.41,32010.0,20.5007,20.5063,20.4725,20.5063,32010.0
2015-08-12 15:00:00,36.4,36.44,36.38,36.42,65551.0,20.5007,20.5232,20.4894,20.5119,65551.0
2015-08-12 15:05:00,36.43,36.46,36.4,36.45,62065.0,20.5176,20.5345,20.5007,20.5288,62065.0
2015-08-12 15:10:00,36.45,36.48,36.44,36.44,48796.0,20.5288,20.5457,20.5232,20.5232,48796.0
2015-08-12 15:15:00,36.45,36.45,36.4,36.43,48390.0,20.5288,20.5288,20.5007,20.5176,48390.0
2015-08-12 15:20:00,36.43,36.46,36.41,36.44,41264.0,20.5176,20.5345,20.5063,20.5232,41264.0
2015-08-12 15:25:00,36.44,36.5,36.43,36.48,40913.0,20.5232,20.557,20.5176,20.5457,40913.0
2015-08-12 15:30:00,36.48,36.49,36.45,36.48,43605.0,20.5457,20.5514,20.5288,20.5457,43605.0
2015-08-12 15:35:00,36.47,36.48,36.43,36.44,57694.0,20.5401,20.5457,20.5176,20.5232,57694.0
2015-08-12 15:40:00,36.44,36.46,36.41,36.44,56239.0,20.5232,20.5345,20.5063,20.5232,56239.0
2015-08-12 15:45:00,36.43,36.44,36.39,36.4,97413.0,20.5176,20.5232,20.495,20.5007,97413.0
2015-08-12 15:50:00,36.4,36.44,36.38,36.38,205846.0,20.5007,20.5232,20.4894,20.4894,205846.0
2015-08-12 15:55:00,36.39,36.44,36.35,36.43,265022.0,20.495,20.5232,20.4725,20.5176,265022.0
2015-08-13 09:30:00,36.04,36.07,35.92,35.92,273418.0,20.2979,20.3148,20.2303,20.2303,273418.0
2015-08-13 09:35:00,35.92,35.94,35.83,35.89,179559.0,20.2303,20.2416,20.1796,20.2134,179559.0
2015-08-13 09:40:00,35.9,35.99,35.87,35.91,90006.0,20.2191,20.2697,20.2022,20.2247,90006.0
2015-08-13 09:45:00,35.91,35.93,35.83,35.84,65818.0,20.2247,20.236,20.1796,20.1853,65818.0
2015-08-13 09:50:00,35.84,35.97,35.82,35.97,61174.0,20.1853,20.2585,20.174,20.2585,61174.0
2015-08-13 09:55:00,35.96,36.02,35.93,36.02,61531.0,20.2529,20.2866,20.236,20.2866,61531.0
2015-08-13 10:00:00,36.02,36.02,35.87,35.9,237096.0,20.2866,20.2866,20.2022,20.2191,237096.0
2015-08-13 10:05:00,35.89,35.93,35.85,35.92,46189.0,20.2134,20.236,20.1909,20.2303,46189.0
2015-08-13 10:10:00,35.93,35.95,35.89,35.93,52677.0,20.236,20.2472,20.2134,20.236,52677.0
2015-08-13 10:15:00,35.92,35.93,35.83,35.84,64285.0,20.2303,20.236,20.1796,20.1853,64285.0
2015-08-13 10:20:00,35.85,35.88,35.83,35.88,44153.0,20.1909,20.2078,20.1796,20.2078,44153.0
2015-08-13 10:25:00,35.87,35.94,35.85,35.86,79151.0,20.2022,20.2416,20.1909,20.1965,79151.0
2015-08-13 10:30:00,35.86,35.89,35.81,35.88,45227.0,20.1965,20.2134,20.1684,20.2078,45227.0
2015-08-13 10:35:00,35.89,35.97,35.88,35.95,65794.0,20.2134,20.2585,20.2078,20.2472,65794.0
2015-08-13 10:40:00,35.96,36.0,35.93,35.94,50219.0,20.2529,20.2754,20.236,20.2416,50219.0
2015-08-13 10:45:00,35.93,35.94,35.88,35.88,57355.0,20.236,20.2416,20.2078,20.2078,57355.0
2015-08-13 10:50:00,35.89,35.94,35.86,35.93,74410.0,20.2134,20.2416,20.1965,20.236,74410.0
2015-08-13 10:55:00,35.93,35.94,35.88,35.89,95472.0,20.236,20.2416,20.2078,20.2134,95472.0
2015-08-13 11:00:00,35.89,35.92,35.86,35.91,59519.0,20.2134,20.2303,20.1965,20.2247,59519.0
2015-08-13 11:05:00,35.91,35.92,35.85,35.86,60315.0,20.2247,20.2303,20.1909,20.1965,60315.0
2015-08-13 11:10:00,35.85,35.93,35.85,35.91,167681.0,20.1909,20.236,20.1909,20.2247,167681.0
2015-08-13 11:15:00,35.91,36.02,35.91,35.97,106348.0,20.2247,20.2866,20.2247,20.2585,106348.0
2015-08-13 11:20:00,35.97,35.98,35.9,35.94,94151.0,20.2585,20.2641,20.2191,20.2416,94151.0
2015-08-13 11:25:00,35.94,35.95,35.91,35.93,57013.0,20.2416,20.2472,20.2247,20.236,57013.0
2015-08-13 11:30:00,35.93,35.94,35.92,35.94,44465.0,20.236,20.2416,20.2303,20.2416,44465.0
2015-08-13 11:35:00,35.93,35.93,35.86,35.87,31110.0,20.236,20.236,20.1965,20.2022,31110.0
2015-08-13 11:40:00,35.88,35.89,35.85,35.86,89574.0,20.2078,20.2134,20.1909,20.1965,89574.0
2015-08-13 11:45:00,35.86,35.86,35.82,35.84,61557.0,20.1965,20.1965,20.174,20.1853,61557.0
2015-08-13 11:50:00,35.85,35.88,35.84,35.88,59785.0,20.1909,20.2078,20.1853,20.2078,59785.0
2015-08-13 11:55:00,35.87,35.9,35.85,35.9,67437.0,20.2022,20.2191,20.1909,20.2191,67437.0
2015-08-13 12:00:00,35.91,35.97,35.91,35.95,49324.0,20.2247,20.2585,20.2247,20.2472,49324.0
2015-08-13 12:05:00,35.96,36.02,35.95,35.98,65215.0,20.2529,20.2866,20.2472,20.2641,65215.0
2015-08-13 12:10:00,35.98,36.01,35.97,36.0,31627.0,20.2641,20.281,20.2585,20.2754,31627.0
2015-08-13 12:15:00,36.0,36.02,35.99,36.0,35558.0,20.2754,20.2866,20.2697,20.2754,35558.0
2015-08-13 12:20:00,35.99,36.0,35.94,35.94,31983.0,20.2697,20.2754,20.2416,20.2416,31983.0
2015-08-13 12:25:00,35.94,35.99,35.94,35.99,59440.0,20.2416,20.2697,20.2416,20.2697,59440.0
2015-08-13 12:30:00,35.98,35.99,35.89,35.89,84633.0,20.2641,20.2697,20.2134,20.2134,84633.0
2015-08-13 12:35:00,35.9,35.9,35.84,35.89,66407.0,20.2191,20.2191,20.1853,20.2134,66407.0
2015-08-13 12:40:00,35.9,35.9,35.87,35.89,17107.0,20.2191,20.2191,20.2022,20.2134,17107.0
2015-08-13 12:45:00,35.88,35.93,35.88,35.91,23749.0,20.2078,20.236,20.2078,20.2247,23749.0
2015-08-13 12:50:00,35.92,35.92,35.85,35.85,58793.0,20.2303,20.2303,20.1909,20.1909,58793.0
2015-08-13 12:55:00,35.86,35.87,35.85,35.85,48123.0,20.1965,20.2022,20.1909,20.1909,48123.0
2015-08-13 13:00:00,35.86,35.88,35.85,35.88,29193.0,20.1965,20.2078,20.1909,20.2078,29193.0
2015-08-13 13:05:00,35.88,35.9,35.86,35.9,49885.0,20.2078,20.2191,20.1965,20.2191,49885.0
2015-08-13 13:10:00,35.9,35.9,35.85,35.85,56868.0,20.2191,20.2191,20.1909,20.1909,56868.0
2015-08-13 13:15:00,35.86,35.88,35.85,35.88,18774.0,20.1965,20.2078,20.1909,20.2078,18774.0
2015-08-13 13:20:00,35.88,35.88,35.86,35.86,29161.0,20.2078,20.2078,20.1965,20.1965,29161.0
2015-08-13 13:25:00,35.86,35.87,35.85,35.86,13799.0,20.1965,20.2022,20.1909,20.1965,13799.0
2015-08-13 13:30:00,35.87,35.9,35.85,35.85,25324.0,20.2022,20.2191,20.1909,20.1909,25324.0
2015-08-13 13:35:00,35.85,35.87,35.85,35.85,35488.0,20.1909,20.2022,20.1909,20.1909,35488.0
2015-08-13 13:40:00,35.85,35.86,35.85,35.85,24772.0,20.1909,20.1965,20.1909,20.1909,24772.0
2015-08-13 13:45:00,35.85,35.86,35.85,35.85,31018.0,20.1909,20.1965,20.1909,20.1909,31018.0
2015-08-13 13:50:00,35.85,35.86,35.84,35.85,86156.0,20.1909,20.1965,20.1853,20.1909,86156.0
2015-08-13 13:55:00,35.86,35.86,35.82,35.82,58437.0,20.1965,20.1965,20.174,20.174,58437.0
2015-08-13 14:00:00,35.82,35.83,35.8,35.82,67522.0,20.174,20.1796,20.1627,20.174,67522.0
2015-08-13 14:05:00,35.81,35.83,35.8,35.82,31006.0,20.1684,20.1796,20.1627,20.174,31006.0
2015-08-13 14:10:00,35.83,35.83,35.82,35.83,17667.0,20.1796,20.1796,20.174,20.1796,17667.0
2015-08-13 14:15:00,35.83,35.83,35.81,35.83,26722.0,20.1796,20.1796,20.1684,20.1796,26722.0
2015-08-13 14:20:00,35.83,35.85,35.82,35.85,38573.0,20.1796,20.1909,20.174,20.1909,38573.0
2015-08-13 14:25:00,35.84,35.85,35.82,35.84,25776.0,20.1853,20.1909,20.174,20.1853,25776.0
2015-08-13 14:30:00,35.84,35.86,35.84,35.85,34432.0,20.1853,20.1965,20.1853,20.1909,34432.0
2015-08-13 14:35:00,35.86,35.87,35.85,35.85,15753.0,20.1965,20.2022,20.1909,20.1909,15753.0
2015-08-13 14:40:00,35.86,35.86,35.84,35.84,16450.0,20.1965,20.1965,20.1853,20.1853,16450.0
2015-08-13 14:45:00,35.85,35.86,35.84,35.86,22604.0,20.1909,20.1965,20.1853,20.1965,22604.0
2015-08-13 14:50:00,35.86,35.88,35.86,35.87,29318.0,20.1965,20.2078,20.1965,20.2022,29318.0
2015-08-13 14:55:00,35.86,35.91,35.86,35.91,33637.0,20.1965,20.2247,20.1965,20.2247,33637.0
2015-08-13 15:00:00,35.91,35.95,35.91,35.93,93977.0,20.2247,20.2472,20.2247,20.236,93977.0
2015-08-13 15:05:00,35.93,35.94,35.9,35.92,40267.0,20.236,20.2416,20.2191,20.2303,40267.0
2015-08-13 15:10:00,35.91,36.0,35.91,35.98,91937.0,20.2247,20.2754,20.2247,20.2641,91937.0
2015-08-13 15:15:00,35.99,35.99,35.93,35.94,49926.0,20.2697,20.2697,20.236,20.2416,49926.0
2015-08-13 15:20:00,35.94,35.94,35.9,35.93,37602.0,20.2416,20.2416,20.2191,20.236,37602.0
2015-08-13 15:25:00,35.93,35.94,35.92,35.94,41026.0,20.236,20.2416,20.2303,20.2416,41026.0
2015-08-13 15:30:00,35.93,35.94,35.91,35.92,104571.0,20.236,20.2416,20.2247,20.2303,104571.0
2015-08-13 15:35:00,35.93,35.94,35.91,35.94,59796.0,20.236,20.2416,20.2247,20.2416,59796.0
2015-08-13 15:40:00,35.94,35.95,35.92,35.95,126868.0,20.2416,20.2472,20.2303,20.2472,126868.0
2015-08-13 15:45:00,35.95,35.97,35.92,35.95,159812.0,20.2472,20.2585,20.2303,20.2472,159812.0
2015-08-13 15:50:00,35.95,36.0,35.94,35.96,123230.0,20.2472,20.2754,20.2416,20.2529,123230.0
2015-08-13 15:55:00,35.96,35.97,35.93,35.93,107296.0,20.2529,20.2585,20.236,20.236,107296.0
2015-08-14 09:30:00,35.54,35.8,35.52,35.68,302243.0,20.0163,20.1627,20.005,20.0952,302243.0
2015-08-14 09:35:00,35.7,35.79,35.7,35.78,84095.0,20.1064,20.1571,20.1064,20.1515,84095.0
2015-08-14 09:40:00,35.78,35.86,35.66,35.85,180912.0,20.1515,20.1965,20.0839,20.1909,180912.0
2015-08-14 09:45:00,35.84,35.84,35.71,35.79,144550.0,20.1853,20.1853,20.1121,20.1571,144550.0
2015-08-14 09:50:00,35.78,35.81,35.72,35.78,175492.0,20.1515,20.1684,20.1177,20.1515,175492.0
2015-08-14 09:55:00,35.79,35.81,35.69,35.71,142196.0,20.1571,20.1684,20.1008,20.1121,142196.0
2015-08-14 10:00:00,35.72,35.8,35.68,35.77,66054.0,20.1177,20.1627,20.0952,20.1458,66054.0
2015-08-14 10:05:00,35.78,35.82,35.73,35.73,50708.0,20.1515,20.174,20.1233,20.1233,50708.0
2015-08-14 10:10:00,35.74,35.77,35.7,35.71,46208.0,20.1289,20.1458,20.1064,20.1121,46208.0
2015-08-14 10:15:00,35.72,35.8,35.72,35.77,140549.0,20.1177,20.1627,20.1177,20.1458,140549.0
2015-08-14 10:20:00,35.78,35.8,35.74,35.78,100626.0,20.1515,20.1627,20.1289,20.1515,100626.0
2015-08-14 10:25:00,35.78,35.8,35.76,35.8,22622.0,20.1515,20.1627,20.1402,20.1627,22622.0
2015-08-14 10:30:00,35.8,35.81,35.76,35.76,33305.0,20.1627,20.1684,20.1402,20.1402,33305.0
2015-08-14 10:35:00,35.75,35.77,35.73,35.73,26116.0,20.1346,20.1458,20.1233,20.1233,26116.0
2015-08-14 10:40:00,35.73,35.74,35.68,35.68,38399.0,20.1233,20.1289,20.0952,20.0952,38399.0
2015-08-14 10:45:00,35.68,35.69,35.62,35.63,36976.0,20.0952,20.1008,20.0614,20.067,36976.0
2015-08-14 10:50:00,35.62,35.64,35.59,35.62,54732.0,20.0614,20.0726,20.0445,20.0614,54732.0
2015-08-14 10:55:00,35.62,35.64,35.57,35.59,67664.0,20.0614,20.0726,20.0332,20.0445,67664.0
2015-08-14 11:00:00,35.58,35.63,35.58,35.62,128105.0,20.0388,20.067,20.0388,20.0614,128105.0
2015-08-14 11:05:00,35.62,35.64,35.6,35.62,57083.0,20.0614,20.0726,20.0501,20.0614,57083.0
2015-08-14 11:10:00,35.62,35.68,35.61,35.63,70663.0,20.0614,20.0952,20.0557,20.067,70663.0
2015-08-14 11:15:00,35.64,35.69,35.64,35.69,50402.0,20.0726,20.1008,20.0726,20.1008,50402.0
2015-08-14 11:20:00,35.68,35.72,35.66,35.72,96324.0,20.0952,20.1177,20.0839,20.1177,96324.0
2015-08-14 11:25:00,35.71,35.72,35.63,35.66,105310.0,20.1121,20.1177,20.067,20.0839,105310.0
2015-08-14 11:30:00,35.67,35.67,35.59,35.61,70701.0,20.0895,20.0895,20.0445,20.0557,70701.0
2015-08-14 11:35:00,35.6,35.67,35.59,35.66,39182.0,20.0501,20.0895,20.0445,20.0839,39182.0
2015-08-14 11:40:00,35.66,35.7,35.65,35.7,43015.0,20.0839,20.1064,20.0783,20.1064,43015.0
2015-08-14 11:45:00,35.7,35.71,35.69,35.69,39373.0,20.1064,20.1121,20.1008,20.1008,39373.0
2015-08-14 11:50:00,35.69,35.74,35.69,35.74,26480.0,20.1008,20.1289,20.1008,20.1289,26480.0
2015-08-14 11:55:00,35.74,35.76,35.72,35.72,30161.0,20.1289,20.1402,20.1177,20.1177,30161.0
2015-08-14 12:00:00,35.73,35.76,35.71,35.76,43097.0,20.1233,20.1402,20.1121,20.1402,43097.0
2015-08-14 12:05:00,35.76,35.77,35.74,35.76,27067.0,20.1402,20.1458,20.1289,20.1402,27067.0
2015-08-14 12:10:00,35.75,35.77,35.73,35.75,22595.0,20.1346,20.1458,20.1233,20.1346,22595.0
2015-08-14 12:15:00,35.75,35.77,35.74,35.76,20487.0,20.1346,20.1458,20.1289,20.1402,20487.0
2015-08-14 12:20:00,35.76,35.76,35.73,35.76,16388.0,20.1402,20.1402,20.1233,20.1402,16388.0
2015-08-14 12:25:00,35.76,35.77,35.73,35.73,42226.0,20.1402,20.1458,20.1233,20.1233,42226.0
2015-08-14 12:30:00,35.73,35.75,35.72,35.74,22264.0,20.1233,20.1346,20.1177,20.1289,22264.0
2015-08-14 12:35:00,35.73,35.75,35.72,35.73,26438.0,20.1233,20.1346,20.1177,20.1233,26438.0
2015-08-14 12:40:00,35.72,35.73,35.7,35.71,29543.0,20.1177,20.1233,20.1064,20.1121,29543.0
2015-08-14 12:45:00,35.72,35.72,35.69,35.7,34209.0,20.1177,20.1177,20.1008,20.1064,34209.0
2015-08-14 12:50:00,35.7,35.73,35.69,35.73,39588.0,20.1064,20.1233,20.1008,20.1233,39588.0
2015-08-14 12:55:00,35.72,35.75,35.71,35.73,37993.0,20.1177,20.1346,20.1121,20.1233,37993.0
2015-08-14 13:00:00,35.73,35.73,35.69,35.7,32391.0,20.1233,20.1233,20.1008,20.1064,32391.0
2015-08-14 13:05:00,35.71,35.75,35.7,35.73,28384.0,20.1121,20.1346,20.1064,20.1233,28384.0
2015-08-14 13:10:00,35.74,35.8,35.73,35.78,64420.0,20.1289,20.1627,20.1233,20.1515,64420.0
2015-08-14 13:15:00,35.77,35.81,35.77,35.78,32148.0,20.1458,20.1684,20.1458,20.1515,32148.0
2015-08-14 13:20:00,35.78,35.78,35.77,35.77,24820.0,20.1515,20.1515,20.1458,20.1458,24820.0
2015-08-14 13:25:00,35.78,35.8,35.74,35.74,37397.0,20.1515,20.1627,20.1289,20.1289,37397.0
2015-08-14 13:30:00,35.74,35.75,35.71,35.71,50677.0,20.1289,20.1346,20.1121,20.1121,50677.0
2015-08-14 13:35:00,35.72,35.74,35.71,35.74,27202.0,20.1177,20.1289,20.1121,20.1289,27202.0
2015-08-14 13:40:00,35.74,35.78,35.74,35.77,27638.0,20.1289,20.1515,20.1289,20.1458,27638.0
2015-08-14 13:45:00,35.77,35.78,35.75,35.77,28348.0,20.1458,20.1515,20.1346,20.1458,28348.0
2015-08-14 13:50:00,35.76,35.76,35.72,35.72,33227.0,20.1402,20.1402,20.1177,20.1177,33227.0
2015-08-14 13:55:00,35.72,35.74,35.71,35.73,29367.0,20.1177,20.1289,20.1121,20.1233,29367.0
2015-08-14 14:00:00,35.73,35.74,35.71,35.73,23039.0,20.1233,20.1289,20.1121,20.1233,23039.0
2015-08-14 14:05:00,35.72,35.73,35.7,35.7,34232.0,20.1177,20.1233,20.1064,20.1064,34232.0
2015-08-14 14:10:00,35.7,35.71,35.68,35.69,54684.0,20.1064,20.1121,20.0952,20.1008,54684.0
2015-08-14 14:15:00,35.69,35.69,35.65,35.66,23564.0,20.1008,20.1008,20.0783,20.0839,23564.0
2015-08-14 14:20:00,35.65,35.69,35.65,35.69,15030.0,20.0783,20.1008,20.0783,20.1008,15030.0
2015-08-14 14:25:00,35.69,35.7,35.66,35.67,38650.0,20.1008,20.1064,20.0839,20.0895,38650.0
2015-08-14 14:30:00,35.67,35.67,35.65,35.66,24211.0,20.0895,20.0895,20.0783,20.0839,24211.0
2015-08-14 14:35:00,35.66,35.7,35.66,35.69,33707.0,20.0839,20.1064,20.0839,20.1008,33707.0
2015-08-14 14:40:00,35.7,35.71,35.67,35.67,25298.0,20.1064,20.1121,20.0895,20.0895,25298.0
2015-08-14 14:45:00,35.67,35.68,35.66,35.66,9112.0,20.0895,20.0952,20.0839,20.0839,9112.0
2015-08-14 14:50:00,35.66,35.68,35.66,35.67,19916.0,20.0839,20.0952,20.0839,20.0895,19916.0
2015-08-14 14:55:00,35.68,35.68,35.66,35.67,21945.0,20.0952,20.0952,20.0839,20.0895,21945.0
2015-08-14 15:00:00,35.67,35.69,35.66,35.67,37091.0,20.0895,20.1008,20.0839,20.0895,37091.0
2015-08-14 15:05:00,35.68,35.7,35.67,35.69,27138.0,20.0952,20.1064,20.0895,20.1008,27138.0
2015-08-14 15:10:00,35.69,35.72,35.68,35.7,51048.0,20.1008,20.1177,20.0952,20.1064,51048.0
2015-08-14 15:15:00,35.7,35.72,35.7,35.71,32058.0,20.1064,20.1177,20.1064,20.1121,32058.0
2015-08-14 15:20:00,35.7,35.71,35.69,35.71,39771.0,20.1064,20.1121,20.1008,20.1121,39771.0
2015-08-14 15:25:00,35.7,35.72,35.69,35.72,31063.0,20.1064,20.1177,20.1008,20.1177,31063.0
2015-08-14 15:30:00,35.72,35.73,35.69,35.7,52256.0,20.1177,20.1233,20.1008,20.1064,52256.0
2015-08-14 15:35:00,35.7,35.72,35.69,35.72,36648.0,20.1064,20.1177,20.1008,20.1177,36648.0
2015-08-14 15:40:00,35.72,35.73,35.71,35.73,36212.0,20.1177,20.1233,20.1121,20.1233,36212.0
2015-08-14 15:45:00,35.73,35.75,35.71,35.75,65712.0,20.1233,20.1346,20.1121,20.1346,65712.0
2015-08-14 15:50:00,35.75,35.76,35.74,35.74,79410.0,20.1346,20.1402,20.1289,20.1289,79410.0
2015-08-14 15:55:00,35.74,35.78,35.74,35.78,191484.0,20.1289,20.1515,20.1289,20.1515,191484.0
2015-08-17 09:30:00,35.48,35.51,35.34,35.37,313303.0,19.9825,19.9994,19.9037,19.9206,313303.0
2015-08-17 09:35:00,35.36,35.36,35.25,35.26,192823.0,19.9149,19.9149,19.853,19.8586,192823.0
2015-08-17 09:40:00,35.26,35.33,35.18,35.21,190207.0,19.8586,19.898,19.8136,19.8304,190207.0
2015-08-17 09:45:00,35.2,35.22,35.15,35.16,138468.0,19.8248,19.8361,19.7967,19.8023,138468.0
2015-08-17 09:50:00,35.16,35.29,35.15,35.26,144241.0,19.8023,19.8755,19.7967,19.8586,144241.0
2015-08-17 09:55:00,35.26,35.31,35.25,35.3,103633.0,19.8586,19.8868,19.853,19.8811,103633.0
2015-08-17 10:00:00,35.3,35.33,35.22,35.28,153078.0,19.8811,19.898,19.8361,19.8699,153078.0
2015-08-17 10:05:00,35.27,35.28,35.22,35.26,79450.0,19.8642,19.8699,19.8361,19.8586,79450.0
2015-08-17 10:10:00,35.27,35.37,35.25,35.36,110107.0,19.8642,19.9206,19.853,19.9149,110107.0
2015-08-17 10:15:00,35.35,35.45,35.34,35.44,103013.0,19.9093,19.9656,19.9037,19.96,103013.0
2015-08-17 10:20:00,35.44,35.44,35.37,35.38,77059.0,19.96,19.96,19.9206,19.9262,77059.0
2015-08-17 10:25:00,35.37,35.41,35.37,35.4,116956.0,19.9206,19.9431,19.9206,19.9375,116956.0
2015-08-17 10:30:00,35.4,35.41,35.35,35.36,67356.0,19.9375,19.9431,19.9093,19.9149,67356.0
2015-08-17 10:35:00,35.35,35.38,35.33,35.37,48234.0,19.9093,19.9262,19.898,19.9206,48234.0
2015-08-17 10:40:00,35.36,35.4,35.35,35.39,56918.0,19.9149,19.9375,19.9093,19.9318,56918.0
2015-08-17 10:45:00,35.4,35.42,35.39,35.4,45847.0,19.9375,19.9487,19.9318,19.9375,45847.0
2015-08-17 10:50:00,35.4,35.43,35.36,35.4,50854.0,19.9375,19.9544,19.9149,19.9375,50854.0
2015-08-17 10:55:00,35.4,35.45,35.4,35.43,61742.0,19.9375,19.9656,19.9375,19.9544,61742.0
2015-08-17 11:00:00,35.43,35.45,35.38,35.39,83671.0,19.9544,19.9656,19.9262,19.9318,83671.0
2015-08-17 11:05:00,35.39,35.43,35.38,35.41,49248.0,19.9318,19.9544,19.9262,19.9431,49248.0
2015-08-17 11:10:00,35.41,35.47,35.4,35.46,80233.0,19.9431,19.9769,19.9375,19.9713,80233.0
2015-08-17 11:15:00,35.46,35.52,35.44,35.5,94024.0,19.9713,20.005,19.96,19.9938,94024.0
2015-08-17 11:20:00,35.51,35.55,35.48,35.54,233375.0,19.9994,20.0219,19.9825,20.0163,233375.0
2015-08-17 11:25:00,35.54,35.56,35.47,35.48,174600.0,20.0163,20.0276,19.9769,19.9825,174600.0
2015-08-17 11:30:00,35.49,35.5,35.44,35.47,106203.0,19.9881,19.9938,19.96,19.9769,106203.0
2015-08-17 11:35:00,35.48,35.48,35.44,35.48,78964.0,19.9825,19.9825,19.96,19.9825,78964.0
2015-08-17 11:40:00,35.48,35.54,35.47,35.48,42205.0,19.9825,20.0163,19.9769,19.9825,42205.0
2015-08-17 11:45:00,35.48,35.52,35.46,35.51,31342.0,19.9825,20.005,19.9713,19.9994,31342.0
2015-08-17 11:50:00,35.51,35.53,35.49,35.5,25043.0,19.9994,20.0107,19.9881,19.9938,25043.0
2015-08-17 11:55:00,35.49,35.5,35.46,35.47,51594.0,19.9881,19.9938,19.9713,19.9769,51594.0
2015-08-17 12:00:00,35.47,35.51,35.47,35.49,26616.0,19.9769,19.9994,19.9769,19.9881,26616.0
2015-08-17 12:05:00,35.49,35.51,35.48,35.48,28621.0,19.9881,19.9994,19.9825,19.9825,28621.0
2015-08-17 12:10:00,35.47,35.47,35.43,35.44,36528.0,19.9769,19.9769,19.9544,19.96,36528.0
2015-08-17 12:15:00,35.43,35.44,35.42,35.43,23063.0,19.9544,19.96,19.9487,19.9544,23063.0
2015-08-17 12:20:00,35.43,35.43,35.42,35.42,24579.0,19.9544,19.9544,19.9487,19.9487,24579.0
2015-08-17 12:25:00,35.42,35.44,35.42,35.42,17862.0,19.9487,19.96,19.9487,19.9487,17862.0
2015-08-17 12:30:00,35.43,35.44,35.42,35.44,12816.0,19.9544,19.96,19.9487,19.96,12816.0
2015-08-17 12:35:00,35.43,35.44,35.42,35.42,20292.0,19.9544,19.96,19.9487,19.9487,20292.0
2015-08-17 12:40:00,35.42,35.43,35.41,35.42,19076.0,19.9487,19.9544,19.9431,19.9487,19076.0
2015-08-17 12:45:00,35.41,35.42,35.4,35.41,25150.0,19.9431,19.9487,19.9375,19.9431,25150.0
2015-08-17 12:50:00,35.4,35.44,35.4,35.43,24424.0,19.9375,19.96,19.9375,19.9544,24424.0
2015-08-17 12:55:00,35.44,35.44,35.42,35.44,23895.0,19.96,19.96,19.9487,19.96,23895.0
2015-08-17 13:00:00,35.44,35.44,35.4,35.41,22427.0,19.96,19.96,19.9375,19.9431,22427.0
2015-08-17 13:05:00,35.4,35.41,35.4,35.4,11502.0,19.9375,19.9431,19.9375,19.9375,11502.0
2015-08-17 13:10:00,35.41,35.44,35.4,35.43,52195.0,19.9431,19.96,19.9375,19.9544,52195.0
2015-08-17 13:15:00,35.43,35.44,35.41,35.44,17508.0,19.9544,19.96,19.9431,19.96,17508.0
2015-08-17 13:20:00,35.44,35.44,35.43,35.43,27886.0,19.96,19.96,19.9544,19.9544,27886.0
2015-08-17 13:25:00,35.44,35.45,35.42,35.42,50692.0,19.96,19.9656,19.9487,19.9487,50692.0
2015-08-17 13:30:00,35.43,35.43,35.41,35.41,9360.0,19.9544,19.9544,19.9431,19.9431,9360.0
2015-08-17 13:35:00,35.42,35.42,35.41,35.41,19100.0,19.9487,19.9487,19.9431,19.9431,19100.0
2015-08-17 13:40:00,35.42,35.45,35.41,35.45,82840.0,19.9487,19.9656,19.9431,19.9656,82840.0
2015-08-17 13:45:00,35.45,35.45,35.43,35.44,15190.0,19.9656,19.9656,19.9544,19.96,15190.0
2015-08-17 13:50:00,35.44,35.46,35.43,35.45,19707.0,19.96,19.9713,19.9544,19.9656,19707.0
2015-08-17 13:55:00,35.46,35.47,35.45,35.46,15202.0,19.9713,19.9769,19.9656,19.9713,15202.0
2015-08-17 14:00:00,35.47,35.5,35.46,35.49,35523.0,19.9769,19.9938,19.9713,19.9881,35523.0
2015-08-17 14:05:00,35.49,35.51,35.47,35.49,50865.0,19.9881,19.9994,19.9769,19.9881,50865.0
2015-08-17 14:10:00,35.49,35.51,35.45,35.45,39620.0,19.9881,19.9994,19.9656,19.9656,39620.0
2015-08-17 14:15:00,35.45,35.46,35.44,35.46,18372.0,19.9656,19.9713,19.96,19.9713,18372.0
2015-08-17 14:20:00,35.46,35.48,35.45,35.47,23408.0,19.9713,19.9825,19.9656,19.9769,23408.0
2015-08-17 14:25:00,35.47,35.47,35.42,35.44,22045.0,19.9769,19.9769,19.9487,19.96,22045.0
2015-08-17 14:30:00,35.43,35.44,35.42,35.44,19383.0,19.9544,19.96,19.9487,19.96,19383.0
2015-08-17 14:35:00,35.44,35.46,35.43,35.46,24290.0,19.96,19.9713,19.9544,19.9713,24290.0
2015-08-17 14:40:00,35.46,35.48,35.45,35.48,30025.0,19.9713,19.9825,19.9656,19.9825,30025.0
2015-08-17 14:45:00,35.48,35.5,35.47,35.5,17035.0,19.9825,19.9938,19.9769,19.9938,17035.0
2015-08-17 14:50:00,35.49,35.51,35.48,35.5,85951.0,19.9881,19.9994,19.9825,19.9938,85951.0
2015-08-17 14:55:00,35.49,35.51,35.49,35.51,18176.0,19.9881,19.9994,19.9881,19.9994,18176.0
2015-08-17 15:00:00,35.5,35.52,35.49,35.52,40609.0,19.9938,20.005,19.9881,20.005,40609.0
2015-08-17 15:05:00,35.52,35.53,35.5,35.51,51319.0,20.005,20.0107,19.9938,19.9994,51319.0
2015-08-17 15:10:00,35.5,35.52,35.5,35.52,23983.0,19.9938,20.005,19.9938,20.005,23983.0
2015-08-17 15:15:00,35.51,35.52,35.51,35.52,41922.0,19.9994,20.005,19.9994,20.005,41922.0
2015-08-17 15:20:00,35.51,35.54,35.51,35.53,29524.0,19.9994,20.0163,19.9994,20.0107,29524.0
2015-08-17 15:25:00,35.52,35.53,35.51,35.52,24798.0,20.005,20.0107,19.9994,20.005,24798.0
2015-08-17 15:30:00,35.51,35.53,35.49,35.53,55041.0,19.9994,20.0107,19.9881,20.0107,55041.0
2015-08-17 15:35:00,35.52,35.54,35.52,35.52,44455.0,20.005,20.0163,20.005,20.005,44455.0
2015-08-17 15:40:00,35.52,35.54,35.51,35.52,57694.0,20.005,20.0163,19.9994,20.005,57694.0
2015-08-17 15:45:00,35.52,35.52,35.51,35.51,37949.0,20.005,20.005,19.9994,19.9994,37949.0
2015-08-17 15:50:00,35.51,35.52,35.51,35.52,39979.0,19.9994,20.005,19.9994,20.005,39979.0
2015-08-17 15:55:00,35.52,35.53,35.5,35.53,144788.0,20.005,20.0107,19.9938,20.0107,144788.0
2015-08-18 09:30:00,35.29,35.32,35.23,35.25,228339.0,19.8755,19.8924,19.8417,19.853,228339.0
2015-08-18 09:35:00,35.25,35.28,35.2,35.27,102019.0,19.853,19.8699,19.8248,19.8642,102019.0
2015-08-18 09:40:00,35.27,35.31,35.23,35.23,82897.0,19.8642,19.8868,19.8417,19.8417,82897.0
2015-08-18 09:45:00,35.23,35.24,35.21,35.22,43230.0,19.8417,19.8473,19.8304,19.8361,43230.0
2015-08-18 09:50:00,35.22,35.28,35.22,35.27,33779.0,19.8361,19.8699,19.8361,19.8642,33779.0
2015-08-18 09:55:00,35.28,35.32,35.27,35.31,32881.0,19.8699,19.8924,19.8642,19.8868,32881.0
2015-08-18 10:00:00,35.31,35.31,35.22,35.29,35170.0,19.8868,19.8868,19.8361,19.8755,35170.0
2015-08-18 10:05:00,35.28,35.32,35.26,35.28,80468.0,19.8699,19.8924,19.8586,19.8699,80468.0
2015-08-18 10:10:00,35.28,35.28,35.25,35.27,24856.0,19.8699,19.8699,19.853,19.8642,24856.0
2015-08-18 10:15:00,35.26,35.27,35.24,35.26,43208.0,19.8586,19.8642,19.8473,19.8586,43208.0
2015-08-18 10:20:00,35.25,35.28,35.23,35.24,79080.0,19.853,19.8699,19.8417,19.8473,79080.0
2015-08-18 10:25:00,35.24,35.25,35.21,35.22,31434.0,19.8473,19.853,19.8304,19.8361,31434.0
2015-08-18 10:30:00,35.22,35.25,35.21,35.25,93477.0,19.8361,19.853,19.8304,19.853,93477.0
2015-08-18 10:35:00,35.25,35.26,35.21,35.23,145133.0,19.853,19.8586,19.8304,19.8417,145133.0
2015-08-18 10:40:00,35.23,35.24,35.21,35.22,68582.0,19.8417,19.8473,19.8304,19.8361,68582.0
2015-08-18 10:45:00,35.21,35.26,35.21,35.24,44795.0,19.8304,19.8586,19.8304,19.8473,44795.0
2015-08-18 10:50:00,35.24,35.26,35.21,35.24,72840.0,19.8473,19.8586,19.8304,19.8473,72840.0
2015-08-18 10:55:00,35.23,35.26,35.22,35.24,87309.0,19.8417,19.8586,19.8361,19.8473,87309.0
2015-08-18 11:00:00,35.24,35.25,35.21,35.24,52434.0,19.8473,19.853,19.8304,19.8473,52434.0
2015-08-18 11:05:00,35.23,35.24,35.21,35.22,50847.0,19.8417,19.8473,19.8304,19.8361,50847.0
2015-08-18 11:10:00,35.23,35.32,35.22,35.31,78079.0,19.8417,19.8924,19.8361,19.8868,78079.0
2015-08-18 11:15:00,35.3,35.31,35.28,35.29,29791.0,19.8811,19.8868,19.8699,19.8755,29791.0
2015-08-18 11:20:00,35.29,35.32,35.26,35.27,53585.0,19.8755,19.8924,19.8586,19.8642,53585.0
2015-08-18 11:25:00,35.28,35.32,35.26,35.28,36621.0,19.8699,19.8924,19.8586,19.8699,36621.0
2015-08-18 11:30:00,35.28,35.29,35.22,35.23,37666.0,19.8699,19.8755,19.8361,19.8417,37666.0
2015-08-18 11:35:00,35.23,35.25,35.23,35.25,60484.0,19.8417,19.853,19.8417,19.853,60484.0
2015-08-18 11:40:00,35.26,35.26,35.24,35.26,18243.0,19.8586,19.8586,19.8473,19.8586,18243.0
2015-08-18 11:45:00,35.26,35.26,35.23,35.23,28543.0,19.8586,19.8586,19.8417,19.8417,28543.0
2015-08-18 11:50:00,35.24,35.25,35.23,35.25,11041.0,19.8473,19.853,19.8417,19.853,11041.0
2015-08-18 11:55:00,35.25,35.25,35.23,35.25,24104.0,19.853,19.853,19.8417,19.853,24104.0
2015-08-18 12:00:00,35.24,35.24,35.22,35.23,37285.0,19.8473,19.8473,19.8361,19.8417,37285.0
2015-08-18 12:05:00,35.23,35.23,35.2,35.22,38448.0,19.8417,19.8417,19.8248,19.8361,38448.0
2015-08-18 12:10:00,35.23,35.25,35.22,35.24,23682.0,19.8417,19.853,19.8361,19.8473,23682.0
2015-08-18 12:15:00,35.23,35.24,35.22,35.23,49855.0,19.8417,19.8473,19.8361,19.8417,49855.0
2015-08-18 12:20:00,35.23,35.23,35.19,35.22,104967.0,19.8417,19.8417,19.8192,19.8361,104967.0
2015-08-18 12:25:00,35.23,35.23,35.2,35.2,13011.0,19.8417,19.8417,19.8248,19.8248,13011.0
2015-08-18 12:30:00,35.2,35.22,35.19,35.19,18855.0,19.8248,19.8361,19.8192,19.8192,18855.0
2015-08-18 12:35:00,35.19,35.21,35.18,35.2,25407.0,19.8192,19.8304,19.8136,19.8248,25407.0
2015-08-18 12:40:00,35.2,35.2,35.18,35.2,22319.0,19.8248,19.8248,19.8136,19.8248,22319.0
2015-08-18 12:45:00,35.2,35.2,35.16,35.16,32522.0,19.8248,19.8248,19.8023,19.8023,32522.0
2015-08-18 12:50:00,35.16,35.2,35.16,35.2,30483.0,19.8023,19.8248,19.8023,19.8248,30483.0
2015-08-18 12:55:00,35.2,35.2,35.17,35.18,19240.0,19.8248,19.8248,19.8079,19.8136,19240.0
2015-08-18 13:00:00,35.18,35.19,35.15,35.17,18657.0,19.8136,19.8192,19.7967,19.8079,18657.0
2015-08-18 13:05:00,35.16,35.18,35.16,35.16,20737.0,19.8023,19.8136,19.8023,19.8023,20737.0
2015-08-18 13:10:00,35.16,35.18,35.16,35.18,10447.0,19.8023,19.8136,19.8023,19.8136,10447.0
2015-08-18 13:15:00,35.18,35.18,35.15,35.17,24026.0,19.8136,19.8136,19.7967,19.8079,24026.0
2015-08-18 13:20:00,35.17,35.17,35.15,35.16,22882.0,19.8079,19.8079,19.7967,19.8023,22882.0
2015-08-18 13:25:00,35.16,35.19,35.16,35.19,24135.0,19.8023,19.8192,19.8023,19.8192,24135.0
2015-08-18 13:30:00,35.18,35.22,35.17,35.22,41319.0,19.8136,19.8361,19.8079,19.8361,41319.0
2015-08-18 13:35:00,35.22,35.23,35.21,35.22,23268.0,19.8361,19.8417,19.8304,19.8361,23268.0
2015-08-18 13:40:00,35.21,35.22,35.19,35.2,34629.0,19.8304,19.8361,19.8192,19.8248,34629.0
2015-08-18 13:45:00,35.19,35.2,35.15,35.16,53615.0,19.8192,19.8248,19.7967,19.8023,53615.0
2015-08-18 13:50:00,35.16,35.17,35.14,35.15,90728.0,19.8023,19.8079,19.791,19.7967,90728.0
2015-08-18 13:55:00,35.15,35.17,35.14,35.15,82706.0,19.7967,19.8079,19.791,19.7967,82706.0
2015-08-18 14:00:00,35.15,35.19,35.14,35.18,69010.0,19.7967,19.8192,19.791,19.8136,69010.0
2015-08-18 14:05:00,35.19,35.25,35.18,35.23,130597.0,19.8192,19.853,19.8136,19.8417,130597.0
2015-08-18 14:10:00,35.23,35.26,35.22,35.26,77799.0,19.8417,19.8586,19.8361,19.8586,77799.0
2015-08-18 14:15:00,35.27,35.29,35.26,35.28,76769.0,19.8642,19.8755,19.8586,19.8699,76769.0
2015-08-18 14:20:00,35.28,35.3,35.26,35.28,34433.0,19.8699,19.8811,19.8586,19.8699,34433.0
2015-08-18 14:25:00,35.29,35.29,35.27,35.27,31179.0,19.8755,19.8755,19.8642,19.8642,31179.0
2015-08-18 14:30:00,35.27,35.28,35.23,35.24,39079.0,19.8642,19.8699,19.8417,19.8473,39079.0
2015-08-18 14:35:00,35.24,35.26,35.23,35.24,52335.0,19.8473,19.8586,19.8417,19.8473,52335.0
2015-08-18 14:40:00,35.24,35.25,35.21,35.21,33650.0,19.8473,19.853,19.8304,19.8304,33650.0
2015-08-18 14:45:00,35.21,35.22,35.18,35.2,59733.0,19.8304,19.8361,19.8136,19.8248,59733.0
2015-08-18 14:50:00,35.2,35.2,35.16,35.17,22729.0,19.8248,19.8248,19.8023,19.8079,22729.0
2015-08-18 14:55:00,35.17,35.17,35.15,35.16,30918.0,19.8079,19.8079,19.7967,19.8023,30918.0
2015-08-18 15:00:00,35.16,35.18,35.15,35.16,61373.0,19.8023,19.8136,19.7967,19.8023,61373.0
2015-08-18 15:05:00,35.16,35.17,35.15,35.15,31143.0,19.8023,19.8079,19.7967,19.7967,31143.0
2015-08-18 15:10:00,35.16,35.18,35.15,35.18,30350.0,19.8023,19.8136,19.7967,19.8136,30350.0
2015-08-18 15:15:00,35.18,35.19,35.17,35.19,40793.0,19.8136,19.8192,19.8079,19.8192,40793.0
2015-08-18 15:20:00,35.19,35.19,35.16,35.18,46857.0,19.8192,19.8192,19.8023,19.8136,46857.0
2015-08-18 15:25:00,35.17,35.19,35.16,35.17,41465.0,19.8079,19.8192,19.8023,19.8079,41465.0
2015-08-18 15:30:00,35.18,35.19,35.17,35.18,51321.0,19.8136,19.8192,19.8079,19.8136,51321.0
2015-08-18 15:35:00,35.18,35.21,35.17,35.2,44759.0,19.8136,19.8304,19.8079,19.8248,44759.0
2015-08-18 15:40:00,35.19,35.21,35.17,35.21,60585.0,19.8192,19.8304,19.8079,19.8304,60585.0
2015-08-18 15:45:00,35.21,35.24,35.2,35.24,66751.0,19.8304,19.8473,19.8248,19.8473,66751.0
2015-08-18 15:50:00,35.23,35.25,35.23,35.25,68078.0,19.8417,19.853,19.8417,19.853,68078.0
2015-08-18 15:55:00,35.24,35.26,35.23,35.25,118008.0,19.8473,19.8586,19.8417,19.853,118008.0
2015-08-19 09:30:00,35.06,35.16,35.03,35.09,226649.0,19.746,19.8023,19.7291,19.7629,226649.0
2015-08-19 09:35:00,35.09,35.13,35.05,35.05,96734.0,19.7629,19.7854,19.7403,19.7403,96734.0
2015-08-19 09:40:00,35.05,35.08,34.97,35.07,348492.0,19.7403,19.7572,19.6953,19.7516,348492.0
2015-08-19 09:45:00,35.07,35.07,34.99,35.0,61446.0,19.7516,19.7516,19.7065,19.7122,61446.0
2015-08-19 09:50:00,35.0,35.06,34.98,35.0,66275.0,19.7122,19.746,19.7009,19.7122,66275.0
2015-08-19 09:55:00,34.99,34.99,34.92,34.92,118938.0,19.7065,19.7065,19.6671,19.6671,118938.0
2015-08-19 10:00:00,34.92,34.96,34.92,34.95,39405.0,19.6671,19.6896,19.6671,19.684,39405.0
2015-08-19 10:05:00,34.95,34.97,34.93,34.95,68101.0,19.684,19.6953,19.6728,19.684,68101.0
2015-08-19 10:10:00,34.95,34.98,34.93,34.98,39229.0,19.684,19.7009,19.6728,19.7009,39229.0
2015-08-19 10:15:00,34.97,34.99,34.95,34.96,40296.0,19.6953,19.7065,19.684,19.6896,40296.0
2015-08-19 10:20:00,34.96,34.99,34.95,34.97,39164.0,19.6896,19.7065,19.684,19.6953,39164.0
2015-08-19 10:25:00,34.98,35.0,34.97,34.98,30705.0,19.7009,19.7122,19.6953,19.7009,30705.0
2015-08-19 10:30:00,34.97,35.0,34.87,34.88,663909.0,19.6953,19.7122,19.639,19.6446,663909.0
2015-08-19 10:35:00,34.88,34.89,34.82,34.84,109566.0,19.6446,19.6502,19.6108,19.6221,109566.0
2015-08-19 10:40:00,34.82,34.83,34.79,34.79,166030.0,19.6108,19.6164,19.5939,19.5939,166030.0
2015-08-19 10:45:00,34.8,34.81,34.71,34.72,226295.0,19.5995,19.6052,19.5488,19.5545,226295.0
2015-08-19 10:50:00,34.73,34.76,34.69,34.74,86532.0,19.5601,19.577,19.5376,19.5657,86532.0
2015-08-19 10:55:00,34.73,34.75,34.62,34.63,128245.0,19.5601,19.5714,19.4982,19.5038,128245.0
2015-08-19 11:00:00,34.63,34.7,34.63,34.64,106664.0,19.5038,19.5432,19.5038,19.5094,106664.0
2015-08-19 11:05:00,34.65,34.68,34.6,34.61,68801.0,19.5151,19.532,19.4869,19.4925,68801.0
2015-08-19 11:10:00,34.6,34.61,34.57,34.58,101578.0,19.4869,19.4925,19.47,19.4756,101578.0
2015-08-19 11:15:00,34.58,34.59,34.5,34.54,110466.0,19.4756,19.4813,19.4306,19.4531,110466.0
2015-08-19 11:20:00,34.54,34.6,34.54,34.6,62067.0,19.4531,19.4869,19.4531,19.4869,62067.0
2015-08-19 11:25:00,34.6,34.62,34.56,34.59,104533.0,19.4869,19.4982,19.4644,19.4813,104533.0
2015-08-19 11:30:00,34.58,34.59,34.53,34.56,99253.0,19.4756,19.4813,19.4475,19.4644,99253.0
2015-08-19 11:35:00,34.55,34.58,34.52,34.54,121323.0,19.4587,19.4756,19.4418,19.4531,121323.0
2015-08-19 11:40:00,34.54,34.54,34.47,34.48,137771.0,19.4531,19.4531,19.4137,19.4193,137771.0
2015-08-19 11:45:00,34.48,34.49,34.45,34.45,57969.0,19.4193,19.4249,19.4024,19.4024,57969.0
2015-08-19 11:50:00,34.46,34.49,34.45,34.48,111415.0,19.408,19.4249,19.4024,19.4193,111415.0
2015-08-19 11:55:00,34.48,34.51,34.47,34.49,93791.0,19.4193,19.4362,19.4137,19.4249,93791.0
2015-08-19 12:00:00,34.48,34.56,34.48,34.56,32177.0,19.4193,19.4644,19.4193,19.4644,32177.0
2015-08-19 12:05:00,34.56,34.59,34.55,34.57,73643.0,19.4644,19.4813,19.4587,19.47,73643.0
2015-08-19 12:10:00,34.58,34.6,34.56,34.57,42231.0,19.4756,19.4869,19.4644,19.47,42231.0
2015-08-19 12:15:00,34.57,34.58,34.55,34.55,46266.0,19.47,19.4756,19.4587,19.4587,46266.0
2015-08-19 12:20:00,34.56,34.58,34.55,34.55,28240.0,19.4644,19.4756,19.4587,19.4587,28240.0
2015-08-19 12:25:00,34.55,34.57,34.54,34.56,41048.0,19.4587,19.47,19.4531,19.4644,41048.0
2015-08-19 12:30:00,34.56,34.59,34.56,34.59,55215.0,19.4644,19.4813,19.4644,19.4813,55215.0
2015-08-19 12:35:00,34.58,34.6,34.56,34.57,25805.0,19.4756,19.4869,19.4644,19.47,25805.0
2015-08-19 12:40:00,34.58,34.59,34.56,34.57,28266.0,19.4756,19.4813,19.4644,19.47,28266.0
2015-08-19 12:45:00,34.57,34.57,34.54,34.57,43546.0,19.47,19.47,19.4531,19.47,43546.0
2015-08-19 12:50:00,34.57,34.58,34.54,34.55,42828.0,19.47,19.4756,19.4531,19.4587,42828.0
2015-08-19 12:55:00,34.56,34.6,34.56,34.59,19543.0,19.4644,19.4869,19.4644,19.4813,19543.0
2015-08-19 13:00:00,34.59,34.61,34.54,34.57,62982.0,19.4813,19.4925,19.4531,19.47,62982.0
2015-08-19 13:05:00,34.57,34.6,34.57,34.6,9575.0,19.47,19.4869,19.47,19.4869,9575.0
2015-08-19 13:10:00,34.59,34.6,34.58,34.58,29531.0,19.4813,19.4869,19.4756,19.4756,29531.0
2015-08-19 13:15:00,34.59,34.59,34.56,34.57,17966.0,19.4813,19.4813,19.4644,19.47,17966.0
2015-08-19 13:20:00,34.56,34.58,34.54,34.58,25455.0,19.4644,19.4756,19.4531,19.4756,25455.0
2015-08-19 13:25:00,34.57,34.58,34.52,34.52,47174.0,19.47,19.4756,19.4418,19.4418,47174.0
2015-08-19 13:30:00,34.53,34.54,34.52,34.54,16916.0,19.4475,19.4531,19.4418,19.4531,16916.0
2015-08-19 13:35:00,34.54,34.56,34.5,34.52,30240.0,19.4531,19.4644,19.4306,19.4418,30240.0
2015-08-19 13:40:00,34.53,34.6,34.51,34.59,60873.0,19.4475,19.4869,19.4362,19.4813,60873.0
2015-08-19 13:45:00,34.59,34.66,34.56,34.63,129338.0,19.4813,19.5207,19.4644,19.5038,129338.0
2015-08-19 13:50:00,34.64,34.69,34.63,34.66,36251.0,19.5094,19.5376,19.5038,19.5207,36251.0
2015-08-19 13:55:00,34.67,34.67,34.62,34.62,39025.0,19.5263,19.5263,19.4982,19.4982,39025.0
2015-08-19 14:00:00,34.62,34.69,34.61,34.68,45362.0,19.4982,19.5376,19.4925,19.532,45362.0
2015-08-19 14:05:00,34.68,34.79,34.66,34.79,98489.0,19.532,19.5939,19.5207,19.5939,98489.0
2015-08-19 14:10:00,34.79,34.88,34.78,34.83,62861.0,19.5939,19.6446,19.5883,19.6164,62861.0
2015-08-19 14:15:00,34.83,34.85,34.78,34.84,52008.0,19.6164,19.6277,19.5883,19.6221,52008.0
2015-08-19 14:20:00,34.84,34.89,34.84,34.85,86233.0,19.6221,19.6502,19.6221,19.6277,86233.0
2015-08-19 14:25:00,34.84,34.86,34.82,34.83,34626.0,19.6221,19.6333,19.6108,19.6164,34626.0
2015-08-19 14:30:00,34.84,34.84,34.76,34.77,39991.0,19.6221,19.6221,19.577,19.5826,39991.0
2015-08-19 14:35:00,34.77,34.8,34.75,34.77,57183.0,19.5826,19.5995,19.5714,19.5826,57183.0
2015-08-19 14:40:00,34.76,34.77,34.7,34.7,44907.0,19.577,19.5826,19.5432,19.5432,44907.0
2015-08-19 14:45:00,34.7,34.74,34.67,34.73,20633.0,19.5432,19.5657,19.5263,19.5601,20633.0
2015-08-19 14:50:00,34.73,34.74,34.69,34.7,36633.0,19.5601,19.5657,19.5376,19.5432,36633.0
2015-08-19 14:55:00,34.69,34.7,34.66,34.69,34651.0,19.5376,19.5432,19.5207,19.5376,34651.0
2015-08-19 15:00:00,34.69,34.69,34.63,34.64,26936.0,19.5376,19.5376,19.5038,19.5094,26936.0
2015-08-19 15:05:00,34.64,34.67,34.63,34.65,48882.0,19.5094,19.5263,19.5038,19.5151,48882.0
2015-08-19 15:10:00,34.64,34.66,34.63,34.65,23421.0,19.5094,19.5207,19.5038,19.5151,23421.0
2015-08-19 15:15:00,34.66,34.66,34.62,34.64,59676.0,19.5207,19.5207,19.4982,19.5094,59676.0
2015-08-19 15:20:00,34.64,34.69,34.63,34.66,53468.0,19.5094,19.5376,19.5038,19.5207,53468.0
2015-08-19 15:25:00,34.66,34.68,34.65,34.66,35240.0,19.5207,19.532,19.5151,19.5207,35240.0
2015-08-19 15:30:00,34.66,34.69,34.64,34.67,85414.0,19.5207,19.5376,19.5094,19.5263,85414.0
2015-08-19 15:35:00,34.67,34.67,34.61,34.63,72631.0,19.5263,19.5263,19.4925,19.5038,72631.0
2015-08-19 15:40:00,34.62,34.66,34.61,34.64,51690.0,19.4982,19.5207,19.4925,19.5094,51690.0
2015-08-19 15:45:00,34.64,34.69,34.64,34.69,83320.0,19.5094,19.5376,19.5094,19.5376,83320.0
2015-08-19 15:50:00,34.68,34.69,34.66,34.69,110550.0,19.532,19.5376,19.5207,19.5376,110550.0
2015-08-19 15:55:00,34.69,34.69,34.63,34.65,197992.0,19.5376,19.5376,19.5038,19.5151,197992.0
2015-08-20 09:30:00,35.01,35.12,34.97,35.12,451310.0,19.7178,19.7798,19.6953,19.7798,451310.0
2015-08-20 09:35:00,35.11,35.25,35.05,35.22,294724.0,19.7741,19.853,19.7403,19.8361,294724.0
2015-08-20 09:40:00,35.22,35.3,35.2,35.29,166957.0,19.8361,19.8811,19.8248,19.8755,166957.0
2015-08-20 09:45:00,35.28,35.28,35.07,35.09,151981.0,19.8699,19.8699,19.7516,19.7629,151981.0
2015-08-20 09:50:00,35.08,35.09,35.0,35.02,88455.0,19.7572,19.7629,19.7122,19.7234,88455.0
2015-08-20 09:55:00,35.01,35.06,34.97,35.06,77683.0,19.7178,19.746,19.6953,19.746,77683.0
2015-08-20 10:00:00,35.05,35.07,34.92,34.92,95923.0,19.7403,19.7516,19.6671,19.6671,95923.0
2015-08-20 10:05:00,34.91,34.96,34.87,34.95,83190.0,19.6615,19.6896,19.639,19.684,83190.0
2015-08-20 10:10:00,34.94,35.0,34.94,34.99,69510.0,19.6784,19.7122,19.6784,19.7065,69510.0
2015-08-20 10:15:00,34.99,35.01,34.93,34.94,214152.0,19.7065,19.7178,19.6728,19.6784,214152.0
2015-08-20 10:20:00,34.93,34.96,34.91,34.96,88637.0,19.6728,19.6896,19.6615,19.6896,88637.0
2015-08-20 10:25:00,34.95,34.95,34.87,34.88,105471.0,19.684,19.684,19.639,19.6446,105471.0
2015-08-20 10:30:00,34.88,34.91,34.85,34.87,100435.0,19.6446,19.6615,19.6277,19.639,100435.0
2015-08-20 10:35:00,34.88,34.88,34.84,34.84,147587.0,19.6446,19.6446,19.6221,19.6221,147587.0
2015-08-20 10:40:00,34.84,34.9,34.83,34.87,162919.0,19.6221,19.6559,19.6164,19.639,162919.0
2015-08-20 10:45:00,34.87,34.92,34.84,34.92,98714.0,19.639,19.6671,19.6221,19.6671,98714.0
2015-08-20 10:50:00,34.91,34.94,34.89,34.93,64107.0,19.6615,19.6784,19.6502,19.6728,64107.0
2015-08-20 10:55:00,34.93,34.93,34.84,34.86,72035.0,19.6728,19.6728,19.6221,19.6333,72035.0
2015-08-20 11:00:00,34.86,34.89,34.85,34.87,77138.0,19.6333,19.6502,19.6277,19.639,77138.0
2015-08-20 11:05:00,34.88,34.88,34.82,34.82,61311.0,19.6446,19.6446,19.6108,19.6108,61311.0
2015-08-20 11:10:00,34.83,34.86,34.8,34.83,108326.0,19.6164,19.6333,19.5995,19.6164,108326.0
2015-08-20 11:15:00,34.84,34.86,34.77,34.78,72587.0,19.6221,19.6333,19.5826,19.5883,72587.0
2015-08-20 11:20:00,34.78,34.85,34.78,34.83,78791.0,19.5883,19.6277,19.5883,19.6164,78791.0
2015-08-20 11:25:00,34.83,34.85,34.81,34.81,68073.0,19.6164,19.6277,19.6052,19.6052,68073.0
2015-08-20 11:30:00,34.82,34.86,34.8,34.81,126667.0,19.6108,19.6333,19.5995,19.6052,126667.0
2015-08-20 11:35:00,34.82,34.86,34.8,34.83,93999.0,19.6108,19.6333,19.5995,19.6164,93999.0
2015-08-20 11:40:00,34.83,34.89,34.82,34.86,82168.0,19.6164,19.6502,19.6108,19.6333,82168.0
2015-08-20 11:45:00,34.86,34.88,34.85,34.88,53285.0,19.6333,19.6446,19.6277,19.6446,53285.0
2015-08-20 11:50:00,34.87,34.88,34.83,34.83,34042.0,19.639,19.6446,19.6164,19.6164,34042.0
2015-08-20 11:55:00,34.83,34.86,34.81,34.86,40211.0,19.6164,19.6333,19.6052,19.6333,40211.0
2015-08-20 12:00:00,34.86,34.86,34.79,34.8,25799.0,19.6333,19.6333,19.5939,19.5995,25799.0
2015-08-20 12:05:00,34.79,34.8,34.76,34.78,49592.0,19.5939,19.5995,19.577,19.5883,49592.0
2015-08-20 12:10:00,34.78,34.79,34.75,34.77,28909.0,19.5883,19.5939,19.5714,19.5826,28909.0
2015-08-20 12:15:00,34.76,34.77,34.71,34.72,51312.0,19.577,19.5826,19.5488,19.5545,51312.0
2015-08-20 12:20:00,34.72,34.73,34.7,34.73,42547.0,19.5545,19.5601,19.5432,19.5601,42547.0
2015-08-20 12:25:00,34.72,34.76,34.68,34.68,44212.0,19.5545,19.577,19.532,19.532,44212.0
2015-08-20 12:30:00,34.67,34.72,34.67,34.67,27719.0,19.5263,19.5545,19.5263,19.5263,27719.0
2015-08-20 12:35:00,34.67,34.7,34.67,34.68,39035.0,19.5263,19.5432,19.5263,19.532,39035.0
2015-08-20 12:40:00,34.68,34.7,34.66,34.67,30761.0,19.532,19.5432,19.5207,19.5263,30761.0
2015-08-20 12:45:00,34.67,34.68,34.63,34.65,66934.0,19.5263,19.532,19.5038,19.5151,66934.0
2015-08-20 12:50:00,34.65,34.65,34.63,34.64,50110.0,19.5151,19.5151,19.5038,19.5094,50110.0
2015-08-20 12:55:00,34.64,34.65,34.61,34.65,43801.0,19.5094,19.5151,19.4925,19.5151,43801.0
2015-08-20 13:00:00,34.65,34.65,34.6,34.61,52607.0,19.5151,19.5151,19.4869,19.4925,52607.0
2015-08-20 13:05:00,34.62,34.65,34.62,34.62,23339.0,19.4982,19.5151,19.4982,19.4982,23339.0
2015-08-20 13:10:00,34.62,34.65,34.62,34.65,65599.0,19.4982,19.5151,19.4982,19.5151,65599.0
2015-08-20 13:15:00,34.65,34.65,34.63,34.65,73070.0,19.5151,19.5151,19.5038,19.5151,73070.0
2015-08-20 13:20:00,34.64,34.67,34.64,34.66,31932.0,19.5094,19.5263,19.5094,19.5207,31932.0
2015-08-20 13:25:00,34.66,34.73,34.66,34.71,39268.0,19.5207,19.5601,19.5207,19.5488,39268.0
2015-08-20 13:30:00,34.72,34.76,34.72,34.73,48177.0,19.5545,19.577,19.5545,19.5601,48177.0
2015-08-20 13:35:00,34.73,34.76,34.73,34.75,30765.0,19.5601,19.577,19.5601,19.5714,30765.0
2015-08-20 13:40:00,34.76,34.76,34.71,34.73,35225.0,19.577,19.577,19.5488,19.5601,35225.0
2015-08-20 13:45:00,34.73,34.77,34.73,34.77,30258.0,19.5601,19.5826,19.5601,19.5826,30258.0
2015-08-20 13:50:00,34.77,34.77,34.73,34.74,34394.0,19.5826,19.5826,19.5601,19.5657,34394.0
2015-08-20 13:55:00,34.75,34.75,34.73,34.75,22587.0,19.5714,19.5714,19.5601,19.5714,22587.0
2015-08-20 14:00:00,34.75,34.75,34.69,34.69,35696.0,19.5714,19.5714,19.5376,19.5376,35696.0
2015-08-20 14:05:00,34.69,34.7,34.66,34.66,23686.0,19.5376,19.5432,19.5207,19.5207,23686.0
2015-08-20 14:10:00,34.67,34.67,34.64,34.64,16343.0,19.5263,19.5263,19.5094,19.5094,16343.0
2015-08-20 14:15:00,34.63,34.65,34.61,34.64,61457.0,19.5038,19.5151,19.4925,19.5094,61457.0
2015-08-20 14:20:00,34.64,34.64,34.61,34.62,49050.0,19.5094,19.5094,19.4925,19.4982,49050.0
2015-08-20 14:25:00,34.62,34.63,34.6,34.6,52621.0,19.4982,19.5038,19.4869,19.4869,52621.0
2015-08-20 14:30:00,34.6,34.61,34.56,34.56,44079.0,19.4869,19.4925,19.4644,19.4644,44079.0
2015-08-20 14:35:00,34.56,34.58,34.55,34.58,42942.0,19.4644,19.4756,19.4587,19.4756,42942.0
2015-08-20 14:40:00,34.57,34.58,34.53,34.53,49926.0,19.47,19.4756,19.4475,19.4475,49926.0
2015-08-20 14:45:00,34.54,34.54,34.51,34.51,18081.0,19.4531,19.4531,19.4362,19.4362,18081.0
2015-08-20 14:50:00,34.51,34.53,34.5,34.51,55442.0,19.4362,19.4475,19.4306,19.4362,55442.0
2015-08-20 14:55:00,34.51,34.53,34.5,34.51,78838.0,19.4362,19.4475,19.4306,19.4362,78838.0
2015-08-20 15:00:00,34.52,34.52,34.5,34.51,34281.0,19.4418,19.4418,19.4306,19.4362,34281.0
2015-08-20 15:05:00,34.52,34.52,34.51,34.52,36310.0,19.4418,19.4418,19.4362,19.4418,36310.0
2015-08-20 15:10:00,34.52,34.55,34.51,34.51,53470.0,19.4418,19.4587,19.4362,19.4362,53470.0
2015-08-20 15:15:00,34.51,34.52,34.49,34.49,123367.0,19.4362,19.4418,19.4249,19.4249,123367.0
2015-08-20 15:20:00,34.49,34.51,34.48,34.5,67750.0,19.4249,19.4362,19.4193,19.4306,67750.0
2015-08-20 15:25:00,34.5,34.52,34.49,34.52,46955.0,19.4306,19.4418,19.4249,19.4418,46955.0
2015-08-20 15:30:00,34.53,34.54,34.52,34.53,80970.0,19.4475,19.4531,19.4418,19.4475,80970.0
2015-08-20 15:35:00,34.53,34.53,34.48,34.48,107664.0,19.4475,19.4475,19.4193,19.4193,107664.0
2015-08-20 15:40:00,34.48,34.49,34.46,34.48,73929.0,19.4193,19.4249,19.408,19.4193,73929.0
2015-08-20 15:45:00,34.48,34.48,34.43,34.45,87183.0,19.4193,19.4193,19.3911,19.4024,87183.0
2015-08-20 15:50:00,34.45,34.45,34.41,34.41,108547.0,19.4024,19.4024,19.3799,19.3799,108547.0
2015-08-20 15:55:00,34.42,34.44,34.4,34.4,236623.0,19.3855,19.3968,19.3743,19.3743,236623.0
2015-08-21 09:30:00,34.26,34.33,34.23,34.31,306552.0,19.2954,19.3348,19.2785,19.3236,306552.0
2015-08-21 09:35:00,34.3,34.42,34.29,34.36,105936.0,19.3179,19.3855,19.3123,19.3517,105936.0
2015-08-21 09:40:00,34.37,34.37,34.26,34.27,128403.0,19.3574,19.3574,19.2954,19.301,128403.0
2015-08-21 09:45:00,34.27,34.3,34.23,34.27,189768.0,19.301,19.3179,19.2785,19.301,189768.0
2015-08-21 09:50:00,34.27,34.28,34.21,34.24,84343.0,19.301,19.3067,19.2672,19.2841,84343.0
2015-08-21 09:55:00,34.24,34.25,34.13,34.13,164323.0,19.2841,19.2898,19.2222,19.2222,164323.0
2015-08-21 10:00:00,34.14,34.2,34.13,34.13,98172.0,19.2278,19.2616,19.2222,19.2222,98172.0
2015-08-21 10:05:00,34.12,34.18,34.11,34.13,113484.0,19.2166,19.2503,19.2109,19.2222,113484.0
2015-08-21 10:10:00,34.14,34.16,34.08,34.11,123003.0,19.2278,19.2391,19.194,19.2109,123003.0
2015-08-21 10:15:00,34.11,34.15,34.11,34.12,68141.0,19.2109,19.2335,19.2109,19.2166,68141.0
2015-08-21 10:20:00,34.12,34.14,34.06,34.07,84263.0,19.2166,19.2278,19.1828,19.1884,84263.0
2015-08-21 10:25:00,34.07,34.08,34.02,34.03,82627.0,19.1884,19.194,19.1602,19.1659,82627.0
2015-08-21 10:30:00,34.03,34.05,33.98,34.01,170992.0,19.1659,19.1771,19.1377,19.1546,170992.0
2015-08-21 10:35:00,34.0,34.0,33.93,33.95,113802.0,19.149,19.149,19.1095,19.1208,113802.0
2015-08-21 10:40:00,33.96,34.01,33.93,33.94,48754.0,19.1264,19.1546,19.1095,19.1152,48754.0
2015-08-21 10:45:00,33.94,33.97,33.91,33.93,95025.0,19.1152,19.1321,19.0983,19.1095,95025.0
2015-08-21 10:50:00,33.94,34.05,33.93,34.01,73416.0,19.1152,19.1771,19.1095,19.1546,73416.0
2015-08-21 10:55:00,34.0,34.01,33.91,33.93,56178.0,19.149,19.1546,19.0983,19.1095,56178.0
2015-08-21 11:00:00,33.94,33.98,33.92,33.95,82788.0,19.1152,19.1377,19.1039,19.1208,82788.0
2015-08-21 11:05:00,33.94,33.94,33.83,33.83,142290.0,19.1152,19.1152,19.0532,19.0532,142290.0
2015-08-21 11:10:00,33.83,33.85,33.75,33.84,191380.0,19.0532,19.0645,19.0082,19.0589,191380.0
2015-08-21 11:15:00,33.83,33.86,33.8,33.84,152785.0,19.0532,19.0701,19.0363,19.0589,152785.0
2015-08-21 11:20:00,33.85,33.85,33.75,33.76,101197.0,19.0645,19.0645,19.0082,19.0138,101197.0
2015-08-21 11:25:00,33.77,33.8,33.74,33.74,62543.0,19.0194,19.0363,19.0025,19.0025,62543.0
2015-08-21 11:30:00,33.74,33.78,33.63,33.65,179145.0,19.0025,19.0251,18.9406,18.9518,179145.0
2015-08-21 11:35:00,33.66,33.66,33.59,33.59,121299.0,18.9575,18.9575,18.9181,18.9181,121299.0
2015-08-21 11:40:00,33.59,33.65,33.57,33.65,68502.0,18.9181,18.9518,18.9068,18.9518,68502.0
2015-08-21 11:45:00,33.64,33.65,33.61,33.65,59442.0,18.9462,18.9518,18.9293,18.9518,59442.0
2015-08-21 11:50:00,33.64,33.65,33.61,33.62,57938.0,18.9462,18.9518,18.9293,18.935,57938.0
2015-08-21 11:55:00,33.61,33.67,33.61,33.66,72202.0,18.9293,18.9631,18.9293,18.9575,72202.0
2015-08-21 12:00:00,33.66,33.72,33.65,33.71,162267.0,18.9575,18.9913,18.9518,18.9856,162267.0
2015-08-21 12:05:00,33.71,33.71,33.68,33.68,169666.0,18.9856,18.9856,18.9687,18.9687,169666.0
2015-08-21 12:10:00,33.68,33.74,33.67,33.7,246480.0,18.9687,19.0025,18.9631,18.98,246480.0
2015-08-21 12:15:00,33.7,33.72,33.67,33.69,55267.0,18.98,18.9913,18.9631,18.9744,55267.0
2015-08-21 12:20:00,33.69,33.7,33.65,33.65,47370.0,18.9744,18.98,18.9518,18.9518,47370.0
2015-08-21 12:25:00,33.64,33.66,33.61,33.61,36399.0,18.9462,18.9575,18.9293,18.9293,36399.0
2015-08-21 12:30:00,33.62,33.7,33.61,33.69,110629.0,18.935,18.98,18.9293,18.9744,110629.0
2015-08-21 12:35:00,33.69,33.73,33.68,33.71,47478.0,18.9744,18.9969,18.9687,18.9856,47478.0
2015-08-21 12:40:00,33.71,33.71,33.64,33.69,73251.0,18.9856,18.9856,18.9462,18.9744,73251.0
2015-08-21 12:45:00,33.68,33.69,33.64,33.65,43129.0,18.9687,18.9744,18.9462,18.9518,43129.0
2015-08-21 12:50:00,33.65,33.66,33.58,33.58,111130.0,18.9518,18.9575,18.9124,18.9124,111130.0
2015-08-21 12:55:00,33.58,33.58,33.52,33.53,81875.0,18.9124,18.9124,18.8786,18.8843,81875.0
2015-08-21 13:00:00,33.52,33.56,33.44,33.47,185238.0,18.8786,18.9012,18.8336,18.8505,185238.0
2015-08-21 13:05:00,33.46,33.49,33.44,33.45,61898.0,18.8448,18.8617,18.8336,18.8392,61898.0
2015-08-21 13:10:00,33.45,33.48,33.42,33.47,72436.0,18.8392,18.8561,18.8223,18.8505,72436.0
2015-08-21 13:15:00,33.46,33.47,33.42,33.42,59251.0,18.8448,18.8505,18.8223,18.8223,59251.0
2015-08-21 13:20:00,33.43,33.44,33.42,33.44,28533.0,18.8279,18.8336,18.8223,18.8336,28533.0
2015-08-21 13:25:00,33.43,33.46,33.42,33.44,56930.0,18.8279,18.8448,18.8223,18.8336,56930.0
2015-08-21 13:30:00,33.44,33.45,33.37,33.37,155222.0,18.8336,18.8392,18.7942,18.7942,155222.0
2015-08-21 13:35:00,33.37,33.45,33.37,33.45,65998.0,18.7942,18.8392,18.7942,18.8392,65998.0
2015-08-21 13:40:00,33.44,33.48,33.42,33.44,55233.0,18.8336,18.8561,18.8223,18.8336,55233.0
2015-08-21 13:45:00,33.44,33.44,33.39,33.4,37882.0,18.8336,18.8336,18.8054,18.811,37882.0
2015-08-21 13:50:00,33.4,33.4,33.35,33.37,63625.0,18.811,18.811,18.7829,18.7942,63625.0
2015-08-21 13:55:00,33.38,33.43,33.37,33.43,63733.0,18.7998,18.8279,18.7942,18.8279,63733.0
2015-08-21 14:00:00,33.43,33.51,33.42,33.51,56889.0,18.8279,18.873,18.8223,18.873,56889.0
2015-08-21 14:05:00,33.51,33.56,33.5,33.55,67043.0,18.873,18.9012,18.8674,18.8955,67043.0
2015-08-21 14:10:00,33.54,33.58,33.52,33.58,66605.0,18.8899,18.9124,18.8786,18.9124,66605.0
2015-08-21 14:15:00,33.57,33.62,33.56,33.58,68108.0,18.9068,18.935,18.9012,18.9124,68108.0
2015-08-21 14:20:00,33.57,33.59,33.51,33.52,58614.0,18.9068,18.9181,18.873,18.8786,58614.0
2015-08-21 14:25:00,33.52,33.58,33.51,33.54,36460.0,18.8786,18.9124,18.873,18.8899,36460.0
2015-08-21 14:30:00,33.54,33.54,33.51,33.52,63938.0,18.8899,18.8899,18.873,18.8786,63938.0
2015-08-21 14:35:00,33.51,33.51,33.41,33.43,61642.0,18.873,18.873,18.8167,18.8279,61642.0
2015-08-21 14:40:00,33.43,33.47,33.42,33.43,34008.0,18.8279,18.8505,18.8223,18.8279,34008.0
2015-08-21 14:45:00,33.43,33.44,33.4,33.4,50269.0,18.8279,18.8336,18.811,18.811,50269.0
2015-08-21 14:50:00,33.4,33.41,33.36,33.4,85758.0,18.811,18.8167,18.7885,18.811,85758.0
2015-08-21 14:55:00,33.4,33.41,33.38,33.38,34232.0,18.811,18.8167,18.7998,18.7998,34232.0
2015-08-21 15:00:00,33.38,33.4,33.37,33.39,47169.0,18.7998,18.811,18.7942,18.8054,47169.0
2015-08-21 15:05:00,33.39,33.4,33.34,33.35,64744.0,18.8054,18.811,18.7773,18.7829,64744.0
2015-08-21 15:10:00,33.34,33.36,33.27,33.28,129182.0,18.7773,18.7885,18.7378,18.7435,129182.0
2015-08-21 15:15:00,33.28,33.35,33.21,33.34,149024.0,18.7435,18.7829,18.704,18.7773,149024.0
2015-08-21 15:20:00,33.34,33.42,33.33,33.41,103116.0,18.7773,18.8223,18.7716,18.8167,103116.0
2015-08-21 15:25:00,33.42,33.42,33.32,33.33,70947.0,18.8223,18.8223,18.766,18.7716,70947.0
2015-08-21 15:30:00,33.33,33.35,33.26,33.26,110139.0,18.7716,18.7829,18.7322,18.7322,110139.0
2015-08-21 15:35:00,33.27,33.3,33.23,33.3,114012.0,18.7378,18.7547,18.7153,18.7547,114012.0
2015-08-21 15:40:00,33.29,33.31,33.21,33.25,352971.0,18.7491,18.7604,18.704,18.7266,352971.0
2015-08-21 15:45:00,33.24,33.25,33.2,33.24,201221.0,18.7209,18.7266,18.6984,18.7209,201221.0
2015-08-21 15:50:00,33.24,33.25,33.22,33.22,300897.0,18.7209,18.7266,18.7097,18.7097,300897.0
2015-08-21 15:55:00,33.22,33.24,33.16,33.19,359143.0,18.7097,18.7209,18.6759,18.6928,359143.0
2015-08-24 09:30:00,31.5,31.5,30.89,31.01,1180275.0,17.741,17.741,17.3974,17.465,1180275.0
2015-08-24 09:35:00,31.0,31.6,30.96,31.59,364364.0,17.4594,17.7973,17.4368,17.7916,364364.0
2015-08-24 09:40:00,31.59,32.01,31.52,31.95,370799.0,17.7916,18.0282,17.7522,17.9944,370799.0
2015-08-24 09:45:00,31.94,31.97,31.68,31.68,217899.0,17.9888,18.0057,17.8423,17.8423,217899.0
2015-08-24 09:50:00,31.68,31.71,31.42,31.45,194528.0,17.8423,17.8592,17.6959,17.7128,194528.0
2015-08-24 09:55:00,31.45,31.63,31.41,31.58,238979.0,17.7128,17.8142,17.6903,17.786,238979.0
2015-08-24 10:00:00,31.6,31.88,31.5,31.82,183286.0,17.7973,17.955,17.741,17.9212,183286.0
2015-08-24 10:05:00,31.82,31.89,31.7,31.85,241416.0,17.9212,17.9606,17.8536,17.9381,241416.0
2015-08-24 10:10:00,31.84,31.91,31.75,31.76,315556.0,17.9324,17.9719,17.8818,17.8874,315556.0
2015-08-24 10:15:00,31.75,32.0,31.74,31.96,285030.0,17.8818,18.0226,17.8761,18.0,285030.0
2015-08-24 10:20:00,31.96,32.22,31.94,32.22,229404.0,18.0,18.1465,17.9888,18.1465,229404.0
2015-08-24 10:25:00,32.22,32.22,31.97,31.98,233675.0,18.1465,18.1465,18.0057,18.0113,233675.0
2015-08-24 10:30:00,31.98,32.0,31.8,31.8,236257.0,18.0113,18.0226,17.9099,17.9099,236257.0
2015-08-24 10:35:00,31.8,32.07,31.8,32.0,220370.0,17.9099,18.062,17.9099,18.0226,220370.0
2015-08-24 10:40:00,32.0,32.02,31.81,31.86,205736.0,18.0226,18.0338,17.9156,17.9437,205736.0
2015-08-24 10:45:00,31.87,31.9,31.79,31.82,306779.0,17.9493,17.9662,17.9043,17.9212,306779.0
2015-08-24 10:50:00,31.82,31.9,31.78,31.78,295199.0,17.9212,17.9662,17.8987,17.8987,295199.0
2015-08-24 10:55:00,31.79,31.8,31.66,31.72,330723.0,17.9043,17.9099,17.8311,17.8649,330723.0
2015-08-24 11:00:00,31.72,31.76,31.6,31.62,219535.0,17.8649,17.8874,17.7973,17.8085,219535.0
2015-08-24 11:05:00,31.62,31.65,31.55,31.61,235382.0,17.8085,17.8254,17.7691,17.8029,235382.0
2015-08-24 11:10:00,31.61,31.62,31.53,31.55,157621.0,17.8029,17.8085,17.7579,17.7691,157621.0
2015-08-24 11:15:00,31.56,31.57,31.41,31.51,230669.0,17.7748,17.7804,17.6903,17.7466,230669.0
2015-08-24 11:20:00,31.51,31.53,31.44,31.46,142459.0,17.7466,17.7579,17.7072,17.7184,142459.0
2015-08-24 11:25:00,31.46,31.48,31.38,31.39,142460.0,17.7184,17.7297,17.6734,17.679,142460.0
2015-08-24 11:30:00,31.39,31.41,31.33,31.39,285598.0,17.679,17.6903,17.6452,17.679,285598.0
2015-08-24 11:35:00,31.39,31.53,31.35,31.53,258320.0,17.679,17.7579,17.6565,17.7579,258320.0
2015-08-24 11:40:00,31.52,31.54,31.45,31.53,102391.0,17.7522,17.7635,17.7128,17.7579,102391.0
2015-08-24 11:45:00,31.54,31.59,31.52,31.58,76585.0,17.7635,17.7916,17.7522,17.786,76585.0
2015-08-24 11:50:00,31.58,31.77,31.57,31.75,202692.0,17.786,17.893,17.7804,17.8818,202692.0
2015-08-24 11:55:00,31.75,31.75,31.66,31.68,193418.0,17.8818,17.8818,17.8311,17.8423,193418.0
2015-08-24 12:00:00,31.68,31.72,31.65,31.66,169187.0,17.8423,17.8649,17.8254,17.8311,169187.0
2015-08-24 12:05:00,31.66,31.75,31.61,31.7,170707.0,17.8311,17.8818,17.8029,17.8536,170707.0
2015-08-24 12:10:00,31.7,31.75,31.69,31.72,360419.0,17.8536,17.8818,17.848,17.8649,360419.0
2015-08-24 12:15:00,31.72,31.81,31.69,31.81,219054.0,17.8649,17.9156,17.848,17.9156,219054.0
2015-08-24 12:20:00,31.81,31.94,31.8,31.94,137521.0,17.9156,17.9888,17.9099,17.9888,137521.0
2015-08-24 12:25:00,31.93,32.0,31.91,31.95,109722.0,17.9831,18.0226,17.9719,17.9944,109722.0
2015-08-24 12:30:00,31.96,32.01,31.88,32.0,340155.0,18.0,18.0282,17.955,18.0226,340155.0
2015-08-24 12:35:00,32.0,32.08,31.98,32.03,218955.0,18.0226,18.0676,18.0113,18.0395,218955.0
2015-08-24 12:40:00,32.02,32.06,32.02,32.05,126568.0,18.0338,18.0564,18.0338,18.0507,126568.0
2015-08-24 12:45:00,32.06,32.09,31.96,31.99,247341.0,18.0564,18.0732,18.0,18.0169,247341.0
2015-08-24 12:50:00,31.98,32.07,31.98,32.03,193077.0,18.0113,18.062,18.0113,18.0395,193077.0
2015-08-24 12:55:00,32.03,32.11,32.03,32.05,202583.0,18.0395,18.0845,18.0395,18.0507,202583.0
2015-08-24 13:00:00,32.05,32.1,32.05,32.05,149287.0,18.0507,18.0789,18.0507,18.0507,149287.0
2015-08-24 13:05:00,32.05,32.09,32.03,32.06,143592.0,18.0507,18.0732,18.0395,18.0564,143592.0
2015-08-24 13:10:00,32.06,32.07,31.92,31.92,175493.0,18.0564,18.062,17.9775,17.9775,175493.0
2015-08-24 13:15:00,31.92,32.01,31.89,32.0,174517.0,17.9775,18.0282,17.9606,18.0226,174517.0
2015-08-24 13:20:00,32.0,32.01,31.86,31.88,81483.0,18.0226,18.0282,17.9437,17.955,81483.0
2015-08-24 13:25:00,31.87,31.88,31.8,31.85,106126.0,17.9493,17.955,17.9099,17.9381,106126.0
2015-08-24 13:30:00,31.85,31.85,31.7,31.71,151842.0,17.9381,17.9381,17.8536,17.8592,151842.0
2015-08-24 13:35:00,31.7,31.75,31.7,31.72,140093.0,17.8536,17.8818,17.8536,17.8649,140093.0
2015-08-24 13:40:00,31.72,31.78,31.69,31.75,149999.0,17.8649,17.8987,17.848,17.8818,149999.0
2015-08-24 13:45:00,31.74,31.81,31.73,31.8,115816.0,17.8761,17.9156,17.8705,17.9099,115816.0
2015-08-24 13:50:00,31.79,31.79,31.68,31.68,78534.0,17.9043,17.9043,17.8423,17.8423,78534.0
2015-08-24 13:55:00,31.69,31.69,31.58,31.59,99459.0,17.848,17.848,17.786,17.7916,99459.0
2015-08-24 14:00:00,31.6,31.66,31.55,31.65,163143.0,17.7973,17.8311,17.7691,17.8254,163143.0
2015-08-24 14:05:00,31.64,31.64,31.54,31.55,100835.0,17.8198,17.8198,17.7635,17.7691,100835.0
2015-08-24 14:10:00,31.55,31.58,31.45,31.46,155496.0,17.7691,17.786,17.7128,17.7184,155496.0
2015-08-24 14:15:00,31.46,31.54,31.38,31.52,234079.0,17.7184,17.7635,17.6734,17.7522,234079.0
2015-08-24 14:20:00,31.52,31.61,31.5,31.54,174850.0,17.7522,17.8029,17.741,17.7635,174850.0
2015-08-24 14:25:00,31.54,31.55,31.38,31.4,116301.0,17.7635,17.7691,17.6734,17.6846,116301.0
2015-08-24 14:30:00,31.4,31.44,31.38,31.41,90316.0,17.6846,17.7072,17.6734,17.6903,90316.0
2015-08-24 14:35:00,31.4,31.45,31.4,31.43,105466.0,17.6846,17.7128,17.6846,17.7015,105466.0
2015-08-24 14:40:00,31.42,31.43,31.36,31.36,123341.0,17.6959,17.7015,17.6621,17.6621,123341.0
2015-08-24 14:45:00,31.36,31.38,31.3,31.33,122622.0,17.6621,17.6734,17.6283,17.6452,122622.0
2015-08-24 14:50:00,31.34,31.35,31.19,31.2,198266.0,17.6508,17.6565,17.5664,17.572,198266.0
2015-08-24 14:55:00,31.2,31.26,31.14,31.17,239787.0,17.572,17.6058,17.5382,17.5551,239787.0
2015-08-24 15:00:00,31.16,31.16,31.01,31.11,235764.0,17.5495,17.5495,17.465,17.5213,235764.0
2015-08-24 15:05:00,31.11,31.24,31.09,31.24,102623.0,17.5213,17.5945,17.51,17.5945,102623.0
2015-08-24 15:10:00,31.24,31.24,31.04,31.08,187492.0,17.5945,17.5945,17.4819,17.5044,187492.0
2015-08-24 15:15:00,31.07,31.08,31.01,31.02,102243.0,17.4988,17.5044,17.465,17.4706,102243.0
2015-08-24 15:20:00,31.02,31.05,30.91,30.98,345632.0,17.4706,17.4875,17.4087,17.4481,345632.0
2015-08-24 15:25:00,30.99,31.03,30.94,30.98,186300.0,17.4537,17.4763,17.4256,17.4481,186300.0
2015-08-24 15:30:00,30.97,31.0,30.91,31.0,177685.0,17.4425,17.4594,17.4087,17.4594,177685.0
2015-08-24 15:35:00,30.99,31.22,30.99,31.2,299623.0,17.4537,17.5833,17.4537,17.572,299623.0
2015-08-24 15:40:00,31.19,31.33,31.12,31.33,525840.0,17.5664,17.6452,17.5269,17.6452,525840.0
2015-08-24 15:45:00,31.33,31.48,31.29,31.29,254189.0,17.6452,17.7297,17.6227,17.6227,254189.0
2015-08-24 15:50:00,31.29,31.39,31.24,31.38,315608.0,17.6227,17.679,17.5945,17.6734,315608.0
2015-08-24 15:55:00,31.38,31.38,31.17,31.18,267636.0,17.6734,17.6734,17.5551,17.5607,267636.0
2015-08-25 09:30:00,31.96,32.03,31.9,31.98,915445.0,18.0,18.0395,17.9662,18.0113,915445.0
2015-08-25 09:35:00,31.98,31.98,31.81,31.9,328364.0,18.0113,18.0113,17.9156,17.9662,328364.0
2015-08-25 09:40:00,31.9,31.9,31.78,31.78,225892.0,17.9662,17.9662,17.8987,17.8987,225892.0
2015-08-25 09:45:00,31.78,31.85,31.76,31.76,165998.0,17.8987,17.9381,17.8874,17.8874,165998.0
2015-08-25 09:50:00,31.76,31.78,31.7,31.73,202397.0,17.8874,17.8987,17.8536,17.8705,202397.0
2015-08-25 09:55:00,31.73,31.78,31.65,31.78,177578.0,17.8705,17.8987,17.8254,17.8987,177578.0
2015-08-25 10:00:00,31.76,31.77,31.69,31.72,173048.0,17.8874,17.893,17.848,17.8649,173048.0
2015-08-25 10:05:00,31.72,31.72,31.66,31.71,158238.0,17.8649,17.8649,17.8311,17.8592,158238.0
2015-08-25 10:10:00,31.7,31.76,31.67,31.73,276612.0,17.8536,17.8874,17.8367,17.8705,276612.0
2015-08-25 10:15:00,31.73,31.79,31.65,31.68,269594.0,17.8705,17.9043,17.8254,17.8423,269594.0
2015-08-25 10:20:00,31.68,31.72,31.63,31.64,125553.0,17.8423,17.8649,17.8142,17.8198,125553.0
2015-08-25 10:25:00,31.63,31.65,31.6,31.61,162765.0,17.8142,17.8254,17.7973,17.8029,162765.0
2015-08-25 10:30:00,31.6,31.6,31.53,31.57,120612.0,17.7973,17.7973,17.7579,17.7804,120612.0
2015-08-25 10:35:00,31.57,31.57,31.5,31.53,142657.0,17.7804,17.7804,17.741,17.7579,142657.0
2015-08-25 10:40:00,31.53,31.65,31.52,31.63,197640.0,17.7579,17.8254,17.7522,17.8142,197640.0
2015-08-25 10:45:00,31.62,31.64,31.54,31.57,123909.0,17.8085,17.8198,17.7635,17.7804,123909.0
2015-08-25 10:50:00,31.57,31.65,31.57,31.63,125214.0,17.7804,17.8254,17.7804,17.8142,125214.0
2015-08-25 10:55:00,31.63,31.63,31.58,31.61,102526.0,17.8142,17.8142,17.786,17.8029,102526.0
2015-08-25 11:00:00,31.62,31.7,31.61,31.67,108906.0,17.8085,17.8536,17.8029,17.8367,108906.0
2015-08-25 11:05:00,31.67,31.7,31.65,31.68,139888.0,17.8367,17.8536,17.8254,17.8423,139888.0
2015-08-25 11:10:00,31.69,31.78,31.68,31.76,223130.0,17.848,17.8987,17.8423,17.8874,223130.0
2015-08-25 11:15:00,31.76,31.78,31.72,31.72,148870.0,17.8874,17.8987,17.8649,17.8649,148870.0
2015-08-25 11:20:00,31.72,31.8,31.72,31.77,214238.0,17.8649,17.9099,17.8649,17.893,214238.0
2015-08-25 11:25:00,31.78,31.8,31.74,31.75,124329.0,17.8987,17.9099,17.8761,17.8818,124329.0
2015-08-25 11:30:00,31.75,31.77,31.66,31.67,224798.0,17.8818,17.893,17.8311,17.8367,224798.0
2015-08-25 11:35:00,31.66,31.71,31.6,31.61,239036.0,17.8311,17.8592,17.7973,17.8029,239036.0
2015-08-25 11:40:00,31.61,31.61,31.56,31.56,68366.0,17.8029,17.8029,17.7748,17.7748,68366.0
2015-08-25 11:45:00,31.56,31.59,31.54,31.56,72874.0,17.7748,17.7916,17.7635,17.7748,72874.0
2015-08-25 11:50:00,31.56,31.56,31.53,31.54,109687.0,17.7748,17.7748,17.7579,17.7635,109687.0
2015-08-25 11:55:00,31.54,31.54,31.45,31.46,117398.0,17.7635,17.7635,17.7128,17.7184,117398.0
2015-08-25 12:00:00,31.45,31.49,31.45,31.47,59659.0,17.7128,17.7353,17.7128,17.7241,59659.0
2015-08-25 12:05:00,31.47,31.55,31.47,31.54,76648.0,17.7241,17.7691,17.7241,17.7635,76648.0
2015-08-25 12:10:00,31.55,31.55,31.49,31.49,169625.0,17.7691,17.7691,17.7353,17.7353,169625.0
2015-08-25 12:15:00,31.5,31.5,31.41,31.42,181990.0,17.741,17.741,17.6903,17.6959,181990.0
2015-08-25 12:20:00,31.42,31.45,31.4,31.44,150034.0,17.6959,17.7128,17.6846,17.7072,150034.0
2015-08-25 12:25:00,31.44,31.49,31.43,31.48,63915.0,17.7072,17.7353,17.7015,17.7297,63915.0
2015-08-25 12:30:00,31.48,31.48,31.45,31.48,70245.0,17.7297,17.7297,17.7128,17.7297,70245.0
2015-08-25 12:35:00,31.48,31.48,31.41,31.42,31015.0,17.7297,17.7297,17.6903,17.6959,31015.0
2015-08-25 12:40:00,31.42,31.46,31.41,31.46,70347.0,17.6959,17.7184,17.6903,17.7184,70347.0
2015-08-25 12:45:00,31.47,31.51,31.46,31.5,38932.0,17.7241,17.7466,17.7184,17.741,38932.0
2015-08-25 12:50:00,31.51,31.56,31.5,31.54,49486.0,17.7466,17.7748,17.741,17.7635,49486.0
2015-08-25 12:55:00,31.55,31.57,31.51,31.51,33361.0,17.7691,17.7804,17.7466,17.7466,33361.0
2015-08-25 13:00:00,31.52,31.52,31.49,31.5,34449.0,17.7522,17.7522,17.7353,17.741,34449.0
2015-08-25 13:05:00,31.51,31.53,31.48,31.49,46898.0,17.7466,17.7579,17.7297,17.7353,46898.0
2015-08-25 13:10:00,31.48,31.49,31.45,31.47,46263.0,17.7297,17.7353,17.7128,17.7241,46263.0
2015-08-25 13:15:00,31.46,31.48,31.45,31.46,41916.0,17.7184,17.7297,17.7128,17.7184,41916.0
2015-08-25 13:20:00,31.46,31.51,31.44,31.51,65006.0,17.7184,17.7466,17.7072,17.7466,65006.0
2015-08-25 13:25:00,31.51,31.51,31.26,31.26,301710.0,17.7466,17.7466,17.6058,17.6058,301710.0
2015-08-25 13:30:00,31.27,31.34,31.25,31.32,182178.0,17.6114,17.6508,17.6002,17.6396,182178.0
2015-08-25 13:35:00,31.32,31.36,31.32,31.34,61954.0,17.6396,17.6621,17.6396,17.6508,61954.0
2015-08-25 13:40:00,31.34,31.35,31.29,31.3,142135.0,17.6508,17.6565,17.6227,17.6283,142135.0
2015-08-25 13:45:00,31.3,31.31,31.22,31.23,101979.0,17.6283,17.6339,17.5833,17.5889,101979.0
2015-08-25 13:50:00,31.22,31.29,31.22,31.27,82402.0,17.5833,17.6227,17.5833,17.6114,82402.0
2015-08-25 13:55:00,31.27,31.31,31.25,31.26,157258.0,17.6114,17.6339,17.6002,17.6058,157258.0
2015-08-25 14:00:00,31.25,31.3,31.25,31.26,67802.0,17.6002,17.6283,17.6002,17.6058,67802.0
2015-08-25 14:05:00,31.26,31.29,31.22,31.23,77648.0,17.6058,17.6227,17.5833,17.5889,77648.0
2015-08-25 14:10:00,31.22,31.25,31.19,31.23,175877.0,17.5833,17.6002,17.5664,17.5889,175877.0
2015-08-25 14:15:00,31.24,31.31,31.22,31.31,54020.0,17.5945,17.6339,17.5833,17.6339,54020.0
2015-08-25 14:20:00,31.3,31.38,31.29,31.35,61353.0,17.6283,17.6734,17.6227,17.6565,61353.0
2015-08-25 14:25:00,31.34,31.37,31.32,31.33,91153.0,17.6508,17.6677,17.6396,17.6452,91153.0
2015-08-25 14:30:00,31.33,31.35,31.33,31.34,45240.0,17.6452,17.6565,17.6452,17.6508,45240.0
2015-08-25 14:35:00,31.34,31.35,31.3,31.32,81427.0,17.6508,17.6565,17.6283,17.6396,81427.0
2015-08-25 14:40:00,31.32,31.35,31.31,31.35,56031.0,17.6396,17.6565,17.6339,17.6565,56031.0
2015-08-25 14:45:00,31.35,31.4,31.34,31.4,61893.0,17.6565,17.6846,17.6508,17.6846,61893.0
2015-08-25 14:50:00,31.4,31.45,31.39,31.4,98486.0,17.6846,17.7128,17.679,17.6846,98486.0
2015-08-25 14:55:00,31.4,31.42,31.38,31.39,70446.0,17.6846,17.6959,17.6734,17.679,70446.0
2015-08-25 15:00:00,31.4,31.44,31.38,31.39,69934.0,17.6846,17.7072,17.6734,17.679,69934.0
2015-08-25 15:05:00,31.38,31.38,31.32,31.34,67156.0,17.6734,17.6734,17.6396,17.6508,67156.0
2015-08-25 15:10:00,31.34,31.35,31.33,31.35,51669.0,17.6508,17.6565,17.6452,17.6565,51669.0
2015-08-25 15:15:00,31.34,31.35,31.24,31.26,111961.0,17.6508,17.6565,17.5945,17.6058,111961.0
2015-08-25 15:20:00,31.25,31.25,31.2,31.21,134518.0,17.6002,17.6002,17.572,17.5776,134518.0
2015-08-25 15:25:00,31.21,31.25,31.17,31.17,130415.0,17.5776,17.6002,17.5551,17.5551,130415.0
2015-08-25 15:30:00,31.17,31.2,31.07,31.1,135173.0,17.5551,17.572,17.4988,17.5157,135173.0
2015-08-25 15:35:00,31.1,31.15,31.0,31.02,421245.0,17.5157,17.5438,17.4594,17.4706,421245.0
2015-08-25 15:40:00,31.01,31.08,30.9,30.95,338435.0,17.465,17.5044,17.403,17.4312,338435.0
2015-08-25 15:45:00,30.94,30.94,30.75,30.79,295934.0,17.4256,17.4256,17.3186,17.3411,295934.0
2015-08-25 15:50:00,30.79,30.97,30.74,30.97,209593.0,17.3411,17.4425,17.3129,17.4425,209593.0
2015-08-25 15:55:00,30.97,30.98,30.69,30.7,392464.0,17.4425,17.4481,17.2848,17.2904,392464.0
2015-08-26 09:30:00,31.64,31.65,31.5,31.53,295220.0,17.8198,17.8254,17.741,17.7579,295220.0
2015-08-26 09:35:00,31.53,31.54,31.38,31.4,230348.0,17.7579,17.7635,17.6734,17.6846,230348.0
2015-08-26 09:40:00,31.41,31.45,31.26,31.3,257759.0,17.6903,17.7128,17.6058,17.6283,257759.0
2015-08-26 09:45:00,31.3,31.34,31.24,31.31,223019.0,17.6283,17.6508,17.5945,17.6339,223019.0
2015-08-26 09:50:00,31.31,31.31,31.21,31.21,193876.0,17.6339,17.6339,17.5776,17.5776,193876.0
2015-08-26 09:55:00,31.21,31.36,31.2,31.36,165475.0,17.5776,17.6621,17.572,17.6621,165475.0
2015-08-26 10:00:00,31.36,31.38,31.31,31.34,117088.0,17.6621,17.6734,17.6339,17.6508,117088.0
2015-08-26 10:05:00,31.34,31.35,31.28,31.3,176676.0,17.6508,17.6565,17.6171,17.6283,176676.0
2015-08-26 10:10:00,31.3,31.35,31.29,31.35,152483.0,17.6283,17.6565,17.6227,17.6565,152483.0
2015-08-26 10:15:00,31.34,31.36,31.3,31.33,212511.0,17.6508,17.6621,17.6283,17.6452,212511.0
2015-08-26 10:20:00,31.33,31.33,31.24,31.25,109101.0,17.6452,17.6452,17.5945,17.6002,109101.0
2015-08-26 10:25:00,31.25,31.35,31.24,31.32,71870.0,17.6002,17.6565,17.5945,17.6396,71870.0
2015-08-26 10:30:00,31.32,31.44,31.28,31.38,140234.0,17.6396,17.7072,17.6171,17.6734,140234.0
2015-08-26 10:35:00,31.39,31.39,31.17,31.19,195775.0,17.679,17.679,17.5551,17.5664,195775.0
2015-08-26 10:40:00,31.18,31.19,31.12,31.14,154940.0,17.5607,17.5664,17.5269,17.5382,154940.0
2015-08-26 10:45:00,31.14,31.14,31.02,31.08,84038.0,17.5382,17.5382,17.4706,17.5044,84038.0
2015-08-26 10:50:00,31.1,31.19,31.1,31.17,101388.0,17.5157,17.5664,17.5157,17.5551,101388.0
2015-08-26 10:55:00,31.17,31.17,30.98,31.01,158341.0,17.5551,17.5551,17.4481,17.465,158341.0
2015-08-26 11:00:00,31.01,31.06,30.96,31.01,176804.0,17.465,17.4931,17.4368,17.465,176804.0
2015-08-26 11:05:00,31.0,31.08,30.98,31.01,94115.0,17.4594,17.5044,17.4481,17.465,94115.0
2015-08-26 11:10:00,31.02,31.04,30.91,30.92,86758.0,17.4706,17.4819,17.4087,17.4143,86758.0
2015-08-26 11:15:00,30.92,31.02,30.91,31.02,114812.0,17.4143,17.4706,17.4087,17.4706,114812.0
2015-08-26 11:20:00,31.01,31.1,30.99,31.06,147985.0,17.465,17.5157,17.4537,17.4931,147985.0
2015-08-26 11:25:00,31.05,31.07,31.02,31.05,111797.0,17.4875,17.4988,17.4706,17.4875,111797.0
2015-08-26 11:30:00,31.04,31.05,30.85,30.86,164262.0,17.4819,17.4875,17.3749,17.3805,164262.0
2015-08-26 11:35:00,30.87,30.87,30.75,30.76,165715.0,17.3861,17.3861,17.3186,17.3242,165715.0
2015-08-26 11:40:00,30.76,30.81,30.74,30.79,147129.0,17.3242,17.3523,17.3129,17.3411,147129.0
2015-08-26 11:45:00,30.78,30.8,30.72,30.8,111940.0,17.3355,17.3467,17.3017,17.3467,111940.0
2015-08-26 11:50:00,30.79,30.82,30.76,30.78,71563.0,17.3411,17.358,17.3242,17.3355,71563.0
2015-08-26 11:55:00,30.78,30.81,30.77,30.8,56986.0,17.3355,17.3523,17.3298,17.3467,56986.0
2015-08-26 12:00:00,30.79,30.85,30.78,30.81,87781.0,17.3411,17.3749,17.3355,17.3523,87781.0
2015-08-26 12:05:00,30.8,30.82,30.76,30.79,76685.0,17.3467,17.358,17.3242,17.3411,76685.0
2015-08-26 12:10:00,30.79,30.8,30.73,30.74,66696.0,17.3411,17.3467,17.3073,17.3129,66696.0
2015-08-26 12:15:00,30.74,30.77,30.72,30.74,71043.0,17.3129,17.3298,17.3017,17.3129,71043.0
2015-08-26 12:20:00,30.74,30.77,30.69,30.71,118540.0,17.3129,17.3298,17.2848,17.296,118540.0
2015-08-26 12:25:00,30.7,30.74,30.68,30.68,67824.0,17.2904,17.3129,17.2791,17.2791,67824.0
2015-08-26 12:30:00,30.68,30.68,30.53,30.55,206649.0,17.2791,17.2791,17.1947,17.2059,206649.0
2015-08-26 12:35:00,30.54,30.6,30.53,30.59,113069.0,17.2003,17.2341,17.1947,17.2284,113069.0
2015-08-26 12:40:00,30.58,30.58,30.54,30.54,76532.0,17.2228,17.2228,17.2003,17.2003,76532.0
2015-08-26 12:45:00,30.55,30.68,30.54,30.67,96955.0,17.2059,17.2791,17.2003,17.2735,96955.0
2015-08-26 12:50:00,30.66,30.69,30.63,30.68,84671.0,17.2679,17.2848,17.251,17.2791,84671.0
2015-08-26 12:55:00,30.69,30.73,30.65,30.72,133469.0,17.2848,17.3073,17.2622,17.3017,133469.0
2015-08-26 13:00:00,30.72,30.76,30.68,30.7,132033.0,17.3017,17.3242,17.2791,17.2904,132033.0
2015-08-26 13:05:00,30.71,30.72,30.63,30.65,62807.0,17.296,17.3017,17.251,17.2622,62807.0
2015-08-26 13:10:00,30.65,30.7,30.63,30.65,75662.0,17.2622,17.2904,17.251,17.2622,75662.0
2015-08-26 13:15:00,30.65,30.67,30.63,30.65,76316.0,17.2622,17.2735,17.251,17.2622,76316.0
2015-08-26 13:20:00,30.65,30.78,30.64,30.78,87225.0,17.2622,17.3355,17.2566,17.3355,87225.0
2015-08-26 13:25:00,30.77,30.79,30.73,30.79,54229.0,17.3298,17.3411,17.3073,17.3411,54229.0
2015-08-26 13:30:00,30.78,30.8,30.74,30.77,74312.0,17.3355,17.3467,17.3129,17.3298,74312.0
2015-08-26 13:35:00,30.77,30.89,30.77,30.87,118593.0,17.3298,17.3974,17.3298,17.3861,118593.0
2015-08-26 13:40:00,30.87,30.88,30.82,30.85,95511.0,17.3861,17.3918,17.358,17.3749,95511.0
2015-08-26 13:45:00,30.84,30.85,30.77,30.79,201463.0,17.3692,17.3749,17.3298,17.3411,201463.0
2015-08-26 13:50:00,30.79,30.9,30.78,30.83,141084.0,17.3411,17.403,17.3355,17.3636,141084.0
2015-08-26 13:55:00,30.84,30.88,30.81,30.87,79328.0,17.3692,17.3918,17.3523,17.3861,79328.0
2015-08-26 14:00:00,30.87,30.88,30.85,30.85,129979.0,17.3861,17.3918,17.3749,17.3749,129979.0
2015-08-26 14:05:00,30.85,30.89,30.84,30.89,142589.0,17.3749,17.3974,17.3692,17.3974,142589.0
2015-08-26 14:10:00,30.89,30.9,30.82,30.82,131833.0,17.3974,17.403,17.358,17.358,131833.0
2015-08-26 14:15:00,30.82,30.83,30.69,30.7,162887.0,17.358,17.3636,17.2848,17.2904,162887.0
2015-08-26 14:20:00,30.69,30.7,30.66,30.68,92917.0,17.2848,17.2904,17.2679,17.2791,92917.0
2015-08-26 14:25:00,30.68,30.72,30.66,30.67,102843.0,17.2791,17.3017,17.2679,17.2735,102843.0
2015-08-26 14:30:00,30.67,30.7,30.65,30.69,81983.0,17.2735,17.2904,17.2622,17.2848,81983.0
2015-08-26 14:35:00,30.7,30.8,30.69,30.78,54033.0,17.2904,17.3467,17.2848,17.3355,54033.0
2015-08-26 14:40:00,30.78,30.83,30.77,30.79,142863.0,17.3355,17.3636,17.3298,17.3411,142863.0
2015-08-26 14:45:00,30.8,30.84,30.72,30.74,209961.0,17.3467,17.3692,17.3017,17.3129,209961.0
2015-08-26 14:50:00,30.75,30.81,30.74,30.76,122032.0,17.3186,17.3523,17.3129,17.3242,122032.0
2015-08-26 14:55:00,30.76,30.79,30.72,30.78,122317.0,17.3242,17.3411,17.3017,17.3355,122317.0
2015-08-26 15:00:00,30.78,30.81,30.76,30.77,101063.0,17.3355,17.3523,17.3242,17.3298,101063.0
2015-08-26 15:05:00,30.78,30.92,30.77,30.92,125803.0,17.3355,17.4143,17.3298,17.4143,125803.0
2015-08-26 15:10:00,30.91,30.99,30.9,30.97,307636.0,17.4087,17.4537,17.403,17.4425,307636.0
2015-08-26 15:15:00,30.97,31.05,30.92,31.05,221137.0,17.4425,17.4875,17.4143,17.4875,221137.0
2015-08-26 15:20:00,31.04,31.09,31.02,31.03,177088.0,17.4819,17.51,17.4706,17.4763,177088.0
2015-08-26 15:25:00,31.04,31.04,30.94,30.96,178584.0,17.4819,17.4819,17.4256,17.4368,178584.0
2015-08-26 15:30:00,30.97,31.11,30.96,31.1,179077.0,17.4425,17.5213,17.4368,17.5157,179077.0
2015-08-26 15:35:00,31.1,31.1,31.01,31.03,157911.0,17.5157,17.5157,17.465,17.4763,157911.0
2015-08-26 15:40:00,31.03,31.16,30.99,31.14,235910.0,17.4763,17.5495,17.4537,17.5382,235910.0
2015-08-26 15:45:00,31.14,31.15,31.04,31.06,248507.0,17.5382,17.5438,17.4819,17.4931,248507.0
2015-08-26 15:50:00,31.07,31.19,31.06,31.19,204867.0,17.4988,17.5664,17.4931,17.5664,204867.0
2015-08-26 15:55:00,31.19,31.19,31.06,31.14,520195.0,17.5664,17.5664,17.4931,17.5382,520195.0
2015-08-27 09:30:00,31.93,32.0,31.91,32.0,328648.0,17.9831,18.0226,17.9719,18.0226,328648.0
2015-08-27 09:35:00,32.0,32.04,31.88,32.03,323264.0,18.0226,18.0451,17.955,18.0395,323264.0
2015-08-27 09:40:00,32.03,32.15,32.02,32.07,249376.0,18.0395,18.107,18.0338,18.062,249376.0
2015-08-27 09:45:00,32.08,32.15,32.04,32.09,275294.0,18.0676,18.107,18.0451,18.0732,275294.0
2015-08-27 09:50:00,32.09,32.19,32.07,32.11,259845.0,18.0732,18.1296,18.062,18.0845,259845.0
2015-08-27 09:55:00,32.12,32.15,31.99,32.02,226490.0,18.0901,18.107,18.0169,18.0338,226490.0
2015-08-27 10:00:00,32.02,32.13,31.97,32.09,137152.0,18.0338,18.0958,18.0057,18.0732,137152.0
2015-08-27 10:05:00,32.1,32.15,32.08,32.15,154125.0,18.0789,18.107,18.0676,18.107,154125.0
2015-08-27 10:10:00,32.14,32.23,32.12,32.2,135495.0,18.1014,18.1521,18.0901,18.1352,135495.0
2015-08-27 10:15:00,32.2,32.29,32.16,32.29,142391.0,18.1352,18.1859,18.1127,18.1859,142391.0
2015-08-27 10:20:00,32.29,32.3,32.25,32.29,135257.0,18.1859,18.1915,18.1634,18.1859,135257.0
2015-08-27 10:25:00,32.29,32.39,32.28,32.37,160137.0,18.1859,18.2422,18.1803,18.2309,160137.0
2015-08-27 10:30:00,32.37,32.37,32.31,32.37,139671.0,18.2309,18.2309,18.1972,18.2309,139671.0
2015-08-27 10:35:00,32.38,32.44,32.35,32.44,162467.0,18.2366,18.2704,18.2197,18.2704,162467.0
2015-08-27 10:40:00,32.43,32.46,32.41,32.42,131691.0,18.2647,18.2816,18.2535,18.2591,131691.0
2015-08-27 10:45:00,32.43,32.5,32.39,32.48,111741.0,18.2647,18.3042,18.2422,18.2929,111741.0
2015-08-27 10:50:00,32.48,32.62,32.45,32.61,152254.0,18.2929,18.3717,18.276,18.3661,152254.0
2015-08-27 10:55:00,32.61,32.75,32.6,32.69,150117.0,18.3661,18.445,18.3605,18.4112,150117.0
2015-08-27 11:00:00,32.69,32.7,32.63,32.65,145592.0,18.4112,18.4168,18.3774,18.3886,145592.0
2015-08-27 11:05:00,32.65,32.77,32.64,32.71,239261.0,18.3886,18.4562,18.383,18.4224,239261.0
2015-08-27 11:10:00,32.71,32.77,32.64,32.65,306348.0,18.4224,18.4562,18.383,18.3886,306348.0
2015-08-27 11:15:00,32.64,32.66,32.57,32.64,292172.0,18.383,18.3943,18.3436,18.383,292172.0
2015-08-27 11:20:00,32.64,32.68,32.6,32.67,169727.0,18.383,18.4055,18.3605,18.3999,169727.0
2015-08-27 11:25:00,32.68,32.68,32.6,32.62,118310.0,18.4055,18.4055,18.3605,18.3717,118310.0
2015-08-27 11:30:00,32.62,32.66,32.57,32.58,155415.0,18.3717,18.3943,18.3436,18.3492,155415.0
2015-08-27 11:35:00,32.58,32.61,32.55,32.55,148629.0,18.3492,18.3661,18.3323,18.3323,148629.0
2015-08-27 11:40:00,32.55,32.55,32.5,32.52,108625.0,18.3323,18.3323,18.3042,18.3154,108625.0
2015-08-27 11:45:00,32.53,32.59,32.52,32.54,96127.0,18.3211,18.3549,18.3154,18.3267,96127.0
2015-08-27 11:50:00,32.55,32.59,32.54,32.57,84291.0,18.3323,18.3549,18.3267,18.3436,84291.0
2015-08-27 11:55:00,32.58,32.63,32.57,32.63,103381.0,18.3492,18.3774,18.3436,18.3774,103381.0
2015-08-27 12:00:00,32.62,32.68,32.62,32.68,71947.0,18.3717,18.4055,18.3717,18.4055,71947.0
2015-08-27 12:05:00,32.67,32.75,32.66,32.68,96501.0,18.3999,18.445,18.3943,18.4055,96501.0
2015-08-27 12:10:00,32.68,32.69,32.62,32.66,149522.0,18.4055,18.4112,18.3717,18.3943,149522.0
2015-08-27 12:15:00,32.66,32.7,32.61,32.66,75795.0,18.3943,18.4168,18.3661,18.3943,75795.0
2015-08-27 12:20:00,32.67,32.72,32.66,32.68,75046.0,18.3999,18.4281,18.3943,18.4055,75046.0
2015-08-27 12:25:00,32.67,32.74,32.66,32.74,46180.0,18.3999,18.4393,18.3943,18.4393,46180.0
2015-08-27 12:30:00,32.74,32.75,32.7,32.71,78340.0,18.4393,18.445,18.4168,18.4224,78340.0
2015-08-27 12:35:00,32.71,32.79,32.7,32.78,98495.0,18.4224,18.4675,18.4168,18.4619,98495.0
2015-08-27 12:40:00,32.79,32.81,32.77,32.79,68753.0,18.4675,18.4788,18.4562,18.4675,68753.0
2015-08-27 12:45:00,32.79,32.85,32.77,32.83,104118.0,18.4675,18.5013,18.4562,18.49,104118.0
2015-08-27 12:50:00,32.84,32.88,32.83,32.87,74096.0,18.4957,18.5182,18.49,18.5125,74096.0
2015-08-27 12:55:00,32.87,32.9,32.85,32.88,91092.0,18.5125,18.5294,18.5013,18.5182,91092.0
2015-08-27 13:00:00,32.88,32.93,32.87,32.88,102821.0,18.5182,18.5463,18.5125,18.5182,102821.0
2015-08-27 13:05:00,32.89,32.91,32.87,32.89,114273.0,18.5238,18.5351,18.5125,18.5238,114273.0
2015-08-27 13:10:00,32.89,32.96,32.88,32.94,81899.0,18.5238,18.5632,18.5182,18.552,81899.0
2015-08-27 13:15:00,32.95,32.97,32.93,32.96,81677.0,18.5576,18.5689,18.5463,18.5632,81677.0
2015-08-27 13:20:00,32.95,32.96,32.93,32.95,109937.0,18.5576,18.5632,18.5463,18.5576,109937.0
2015-08-27 13:25:00,32.95,32.96,32.93,32.95,93464.0,18.5576,18.5632,18.5463,18.5576,93464.0
2015-08-27 13:30:00,32.95,33.0,32.93,32.98,119123.0,18.5576,18.5858,18.5463,18.5745,119123.0
2015-08-27 13:35:00,32.98,32.98,32.95,32.98,81267.0,18.5745,18.5745,18.5576,18.5745,81267.0
2015-08-27 13:40:00,32.98,33.02,32.96,32.98,182035.0,18.5745,18.597,18.5632,18.5745,182035.0
2015-08-27 13:45:00,32.97,32.98,32.94,32.97,115847.0,18.5689,18.5745,18.552,18.5689,115847.0
2015-08-27 13:50:00,32.97,32.98,32.94,32.98,97608.0,18.5689,18.5745,18.552,18.5745,97608.0
2015-08-27 13:55:00,32.97,33.01,32.95,32.99,227005.0,18.5689,18.5914,18.5576,18.5801,227005.0
2015-08-27 14:00:00,32.99,33.02,32.97,32.98,261107.0,18.5801,18.597,18.5689,18.5745,261107.0
2015-08-27 14:05:00,32.99,33.0,32.97,32.99,222422.0,18.5801,18.5858,18.5689,18.5801,222422.0
2015-08-27 14:10:00,32.99,33.01,32.98,33.0,208783.0,18.5801,18.5914,18.5745,18.5858,208783.0
2015-08-27 14:15:00,33.0,33.03,32.94,32.97,219204.0,18.5858,18.6027,18.552,18.5689,219204.0
2015-08-27 14:20:00,32.97,32.98,32.91,32.94,93411.0,18.5689,18.5745,18.5351,18.552,93411.0
2015-08-27 14:25:00,32.94,32.95,32.81,32.83,115491.0,18.552,18.5576,18.4788,18.49,115491.0
2015-08-27 14:30:00,32.83,32.84,32.77,32.77,100101.0,18.49,18.4957,18.4562,18.4562,100101.0
2015-08-27 14:35:00,32.77,32.88,32.76,32.88,94185.0,18.4562,18.5182,18.4506,18.5182,94185.0
2015-08-27 14:40:00,32.88,32.88,32.8,32.8,77354.0,18.5182,18.5182,18.4731,18.4731,77354.0
2015-08-27 14:45:00,32.8,32.83,32.71,32.72,113938.0,18.4731,18.49,18.4224,18.4281,113938.0
2015-08-27 14:50:00,32.72,32.73,32.66,32.67,105665.0,18.4281,18.4337,18.3943,18.3999,105665.0
2015-08-27 14:55:00,32.66,32.67,32.53,32.55,309798.0,18.3943,18.3999,18.3211,18.3323,309798.0
2015-08-27 15:00:00,32.55,32.65,32.48,32.5,166250.0,18.3323,18.3886,18.2929,18.3042,166250.0
2015-08-27 15:05:00,32.49,32.59,32.43,32.59,160227.0,18.2985,18.3549,18.2647,18.3549,160227.0
2015-08-27 15:10:00,32.59,32.64,32.56,32.6,159697.0,18.3549,18.383,18.338,18.3605,159697.0
2015-08-27 15:15:00,32.6,32.65,32.54,32.64,145445.0,18.3605,18.3886,18.3267,18.383,145445.0
2015-08-27 15:20:00,32.63,32.67,32.59,32.66,131591.0,18.3774,18.3999,18.3549,18.3943,131591.0
2015-08-27 15:25:00,32.66,32.79,32.65,32.77,147310.0,18.3943,18.4675,18.3886,18.4562,147310.0
2015-08-27 15:30:00,32.77,32.85,32.74,32.83,368357.0,18.4562,18.5013,18.4393,18.49,368357.0
2015-08-27 15:35:00,32.84,32.85,32.73,32.77,163288.0,18.4957,18.5013,18.4337,18.4562,163288.0
2015-08-27 15:40:00,32.78,32.91,32.78,32.91,204355.0,18.4619,18.5351,18.4619,18.5351,204355.0
2015-08-27 15:45:00,32.91,33.0,32.89,32.99,195062.0,18.5351,18.5858,18.5238,18.5801,195062.0
2015-08-27 15:50:00,32.99,33.03,32.95,32.97,204617.0,18.5801,18.6027,18.5576,18.5689,204617.0
2015-08-27 15:55:00,32.97,33.03,32.94,33.03,364321.0,18.5689,18.6027,18.552,18.6027,364321.0
2015-08-28 09:30:00,32.6,32.82,32.6,32.79,291582.0,18.3605,18.4844,18.3605,18.4675,291582.0
2015-08-28 09:35:00,32.79,32.94,32.72,32.93,241386.0,18.4675,18.552,18.4281,18.5463,241386.0
2015-08-28 09:40:00,32.93,33.01,32.9,32.94,292498.0,18.5463,18.5914,18.5294,18.552,292498.0
2015-08-28 09:45:00,32.94,32.95,32.76,32.8,134420.0,18.552,18.5576,18.4506,18.4731,134420.0
2015-08-28 09:50:00,32.81,32.94,32.78,32.93,125722.0,18.4788,18.552,18.4619,18.5463,125722.0
2015-08-28 09:55:00,32.92,33.11,32.9,33.08,129574.0,18.5407,18.6477,18.5294,18.6308,129574.0
2015-08-28 10:00:00,33.08,33.18,32.98,33.17,173730.0,18.6308,18.6871,18.5745,18.6815,173730.0
2015-08-28 10:05:00,33.18,33.2,33.06,33.11,194727.0,18.6871,18.6984,18.6196,18.6477,194727.0
2015-08-28 10:10:00,33.11,33.16,33.07,33.14,159239.0,18.6477,18.6759,18.6252,18.6646,159239.0
2015-08-28 10:15:00,33.12,33.26,33.12,33.23,148645.0,18.6534,18.7322,18.6534,18.7153,148645.0
2015-08-28 10:20:00,33.23,33.26,33.14,33.2,169294.0,18.7153,18.7322,18.6646,18.6984,169294.0
2015-08-28 10:25:00,33.2,33.29,33.18,33.29,170370.0,18.6984,18.7491,18.6871,18.7491,170370.0
2015-08-28 10:30:00,33.3,33.36,33.26,33.27,208443.0,18.7547,18.7885,18.7322,18.7378,208443.0
2015-08-28 10:35:00,33.27,33.29,33.21,33.21,113785.0,18.7378,18.7491,18.704,18.704,113785.0
2015-08-28 10:40:00,33.22,33.22,33.07,33.12,128466.0,18.7097,18.7097,18.6252,18.6534,128466.0
2015-08-28 10:45:00,33.14,33.14,33.01,33.07,127364.0,18.6646,18.6646,18.5914,18.6252,127364.0
2015-08-28 10:50:00,33.07,33.16,33.03,33.14,111704.0,18.6252,18.6759,18.6027,18.6646,111704.0
2015-08-28 10:55:00,33.15,33.15,33.05,33.07,56904.0,18.6702,18.6702,18.6139,18.6252,56904.0
2015-08-28 11:00:00,33.06,33.17,33.06,33.15,89234.0,18.6196,18.6815,18.6196,18.6702,89234.0
2015-08-28 11:05:00,33.15,33.2,33.07,33.09,90193.0,18.6702,18.6984,18.6252,18.6365,90193.0
2015-08-28 11:10:00,33.1,33.18,33.09,33.16,92687.0,18.6421,18.6871,18.6365,18.6759,92687.0
2015-08-28 11:15:00,33.16,33.22,33.12,33.2,71588.0,18.6759,18.7097,18.6534,18.6984,71588.0
2015-08-28 11:20:00,33.19,33.23,33.18,33.2,65725.0,18.6928,18.7153,18.6871,18.6984,65725.0
2015-08-28 11:25:00,33.21,33.25,33.18,33.22,132295.0,18.704,18.7266,18.6871,18.7097,132295.0
2015-08-28 11:30:00,33.22,33.37,33.19,33.34,158810.0,18.7097,18.7942,18.6928,18.7773,158810.0
2015-08-28 11:35:00,33.34,33.39,33.32,33.34,218086.0,18.7773,18.8054,18.766,18.7773,218086.0
2015-08-28 11:40:00,33.34,33.35,33.22,33.28,93777.0,18.7773,18.7829,18.7097,18.7435,93777.0
2015-08-28 11:45:00,33.27,33.34,33.27,33.31,76352.0,18.7378,18.7773,18.7378,18.7604,76352.0
2015-08-28 11:50:00,33.3,33.36,33.28,33.28,61589.0,18.7547,18.7885,18.7435,18.7435,61589.0
2015-08-28 11:55:00,33.29,33.3,33.23,33.28,108683.0,18.7491,18.7547,18.7153,18.7435,108683.0
2015-08-28 12:00:00,33.3,33.3,33.24,33.3,40323.0,18.7547,18.7547,18.7209,18.7547,40323.0
2015-08-28 12:05:00,33.3,33.37,33.29,33.32,58454.0,18.7547,18.7942,18.7491,18.766,58454.0
2015-08-28 12:10:00,33.32,33.42,33.27,33.42,86354.0,18.766,18.8223,18.7378,18.8223,86354.0
2015-08-28 12:15:00,33.43,33.48,33.42,33.47,73736.0,18.8279,18.8561,18.8223,18.8505,73736.0
2015-08-28 12:20:00,33.48,33.51,33.42,33.42,106881.0,18.8561,18.873,18.8223,18.8223,106881.0
2015-08-28 12:25:00,33.42,33.46,33.35,33.45,72306.0,18.8223,18.8448,18.7829,18.8392,72306.0
2015-08-28 12:30:00,33.45,33.53,33.44,33.52,97556.0,18.8392,18.8843,18.8336,18.8786,97556.0
2015-08-28 12:35:00,33.52,33.53,33.48,33.53,156292.0,18.8786,18.8843,18.8561,18.8843,156292.0
2015-08-28 12:40:00,33.53,33.56,33.47,33.47,138140.0,18.8843,18.9012,18.8505,18.8505,138140.0
2015-08-28 12:45:00,33.47,33.51,33.45,33.47,60292.0,18.8505,18.873,18.8392,18.8505,60292.0
2015-08-28 12:50:00,33.46,33.52,33.46,33.52,52507.0,18.8448,18.8786,18.8448,18.8786,52507.0
2015-08-28 12:55:00,33.52,33.53,33.44,33.46,95028.0,18.8786,18.8843,18.8336,18.8448,95028.0
2015-08-28 13:00:00,33.46,33.48,33.43,33.45,51535.0,18.8448,18.8561,18.8279,18.8392,51535.0
2015-08-28 13:05:00,33.45,33.57,33.45,33.5,74157.0,18.8392,18.9068,18.8392,18.8674,74157.0
2015-08-28 13:10:00,33.5,33.52,33.44,33.44,56883.0,18.8674,18.8786,18.8336,18.8336,56883.0
2015-08-28 13:15:00,33.45,33.46,33.42,33.43,59749.0,18.8392,18.8448,18.8223,18.8279,59749.0
2015-08-28 13:20:00,33.43,33.43,33.36,33.38,58176.0,18.8279,18.8279,18.7885,18.7998,58176.0
2015-08-28 13:25:00,33.37,33.37,33.29,33.29,75425.0,18.7942,18.7942,18.7491,18.7491,75425.0
2015-08-28 13:30:00,33.29,33.3,33.26,33.28,75597.0,18.7491,18.7547,18.7322,18.7435,75597.0
2015-08-28 13:35:00,33.28,33.28,33.12,33.13,103846.0,18.7435,18.7435,18.6534,18.659,103846.0
2015-08-28 13:40:00,33.13,33.13,33.07,33.1,88298.0,18.659,18.659,18.6252,18.6421,88298.0
2015-08-28 13:45:00,33.1,33.17,33.09,33.15,64608.0,18.6421,18.6815,18.6365,18.6702,64608.0
2015-08-28 13:50:00,33.16,33.3,33.16,33.26,71130.0,18.6759,18.7547,18.6759,18.7322,71130.0
2015-08-28 13:55:00,33.26,33.28,33.17,33.18,70026.0,18.7322,18.7435,18.6815,18.6871,70026.0
2015-08-28 14:00:00,33.17,33.25,33.17,33.2,67180.0,18.6815,18.7266,18.6815,18.6984,67180.0
2015-08-28 14:05:00,33.2,33.23,33.19,33.22,49065.0,18.6984,18.7153,18.6928,18.7097,49065.0
2015-08-28 14:10:00,33.23,33.27,33.17,33.18,49391.0,18.7153,18.7378,18.6815,18.6871,49391.0
2015-08-28 14:15:00,33.18,33.19,33.12,33.14,59036.0,18.6871,18.6928,18.6534,18.6646,59036.0
2015-08-28 14:20:00,33.14,33.18,33.1,33.14,67448.0,18.6646,18.6871,18.6421,18.6646,67448.0
2015-08-28 14:25:00,33.13,33.13,33.05,33.09,118836.0,18.659,18.659,18.6139,18.6365,118836.0
2015-08-28 14:30:00,33.1,33.11,33.03,33.03,68350.0,18.6421,18.6477,18.6027,18.6027,68350.0
2015-08-28 14:35:00,33.03,33.04,33.01,33.03,94641.0,18.6027,18.6083,18.5914,18.6027,94641.0
2015-08-28 14:40:00,33.03,33.04,33.01,33.02,56242.0,18.6027,18.6083,18.5914,18.597,56242.0
2015-08-28 14:45:00,33.03,33.16,33.02,33.12,115357.0,18.6027,18.6759,18.597,18.6534,115357.0
2015-08-28 14:50:00,33.13,33.14,33.1,33.11,64097.0,18.659,18.6646,18.6421,18.6477,64097.0
2015-08-28 14:55:00,33.12,33.18,33.11,33.17,70665.0,18.6534,18.6871,18.6477,18.6815,70665.0
2015-08-28 15:00:00,33.16,33.17,33.1,33.14,71157.0,18.6759,18.6815,18.6421,18.6646,71157.0
2015-08-28 15:05:00,33.15,33.16,33.11,33.15,55660.0,18.6702,18.6759,18.6477,18.6702,55660.0
2015-08-28 15:10:00,33.14,33.16,33.11,33.12,46680.0,18.6646,18.6759,18.6477,18.6534,46680.0
2015-08-28 15:15:00,33.12,33.14,33.1,33.11,65465.0,18.6534,18.6646,18.6421,18.6477,65465.0
2015-08-28 15:20:00,33.11,33.12,33.05,33.06,107673.0,18.6477,18.6534,18.6139,18.6196,107673.0
2015-08-28 15:25:00,33.07,33.1,33.06,33.09,65728.0,18.6252,18.6421,18.6196,18.6365,65728.0
2015-08-28 15:30:00,33.1,33.13,33.06,33.12,136263.0,18.6421,18.659,18.6196,18.6534,136263.0
2015-08-28 15:35:00,33.12,33.12,33.01,33.04,223443.0,18.6534,18.6534,18.5914,18.6083,223443.0
2015-08-28 15:40:00,33.04,33.13,33.01,33.12,108671.0,18.6083,18.659,18.5914,18.6534,108671.0
2015-08-28 15:45:00,33.11,33.13,33.08,33.12,117358.0,18.6477,18.659,18.6308,18.6534,117358.0
2015-08-28 15:50:00,33.12,33.22,33.12,33.21,158755.0,18.6534,18.7097,18.6534,18.704,158755.0
2015-08-28 15:55:00,33.2,33.27,33.2,33.27,214110.0,18.6984,18.7378,18.6984,18.7378,214110.0
2015-08-31 09:30:00,32.98,33.02,32.83,32.87,205095.0,18.5745,18.597,18.49,18.5125,205095.0
2015-08-31 09:35:00,32.89,32.9,32.72,32.74,115153.0,18.5238,18.5294,18.4281,18.4393,115153.0
2015-08-31 09:40:00,32.75,32.75,32.62,32.69,96486.0,18.445,18.445,18.3717,18.4112,96486.0
2015-08-31 09:45:00,32.69,32.71,32.58,32.6,98376.0,18.4112,18.4224,18.3492,18.3605,98376.0
2015-08-31 09:50:00,32.61,32.68,32.56,32.6,188139.0,18.3661,18.4055,18.338,18.3605,188139.0
2015-08-31 09:55:00,32.6,32.6,32.54,32.56,79251.0,18.3605,18.3605,18.3267,18.338,79251.0
2015-08-31 10:00:00,32.56,32.64,32.49,32.61,162635.0,18.338,18.383,18.2985,18.3661,162635.0
2015-08-31 10:05:00,32.62,32.77,32.61,32.71,92531.0,18.3717,18.4562,18.3661,18.4224,92531.0
2015-08-31 10:10:00,32.7,32.75,32.68,32.72,36493.0,18.4168,18.445,18.4055,18.4281,36493.0
2015-08-31 10:15:00,32.72,32.76,32.64,32.75,63587.0,18.4281,18.4506,18.383,18.445,63587.0
2015-08-31 10:20:00,32.75,32.8,32.69,32.8,85018.0,18.445,18.4731,18.4112,18.4731,85018.0
2015-08-31 10:25:00,32.8,32.89,32.8,32.89,77805.0,18.4731,18.5238,18.4731,18.5238,77805.0
2015-08-31 10:30:00,32.89,32.97,32.88,32.9,100585.0,18.5238,18.5689,18.5182,18.5294,100585.0
2015-08-31 10:35:00,32.9,33.01,32.87,33.01,81602.0,18.5294,18.5914,18.5125,18.5914,81602.0
2015-08-31 10:40:00,33.02,33.02,32.91,32.91,52428.0,18.597,18.597,18.5351,18.5351,52428.0
2015-08-31 10:45:00,32.9,32.97,32.9,32.96,45131.0,18.5294,18.5689,18.5294,18.5632,45131.0
2015-08-31 10:50:00,32.97,32.98,32.9,32.98,45661.0,18.5689,18.5745,18.5294,18.5745,45661.0
2015-08-31 10:55:00,32.98,32.99,32.9,32.9,38254.0,18.5745,18.5801,18.5294,18.5294,38254.0
2015-08-31 11:00:00,32.89,32.91,32.83,32.89,37674.0,18.5238,18.5351,18.49,18.5238,37674.0
2015-08-31 11:05:00,32.9,32.96,32.89,32.96,74580.0,18.5294,18.5632,18.5238,18.5632,74580.0
2015-08-31 11:10:00,32.96,33.0,32.95,33.0,51442.0,18.5632,18.5858,18.5576,18.5858,51442.0
2015-08-31 11:15:00,32.99,33.07,32.99,33.04,62351.0,18.5801,18.6252,18.5801,18.6083,62351.0
2015-08-31 11:20:00,33.05,33.13,33.05,33.13,88586.0,18.6139,18.659,18.6139,18.659,88586.0
2015-08-31 11:25:00,33.13,33.25,33.12,33.25,95517.0,18.659,18.7266,18.6534,18.7266,95517.0
2015-08-31 11:30:00,33.24,33.24,33.14,33.21,60156.0,18.7209,18.7209,18.6646,18.704,60156.0
2015-08-31 11:35:00,33.19,33.34,33.17,33.3,109629.0,18.6928,18.7773,18.6815,18.7547,109629.0
2015-08-31 11:40:00,33.3,33.5,33.3,33.46,123400.0,18.7547,18.8674,18.7547,18.8448,123400.0
2015-08-31 11:45:00,33.46,33.52,33.44,33.45,172538.0,18.8448,18.8786,18.8336,18.8392,172538.0
2015-08-31 11:50:00,33.45,33.47,33.36,33.46,107133.0,18.8392,18.8505,18.7885,18.8448,107133.0
2015-08-31 11:55:00,33.47,33.53,33.46,33.51,167766.0,18.8505,18.8843,18.8448,18.873,167766.0
2015-08-31 12:00:00,33.51,33.62,33.51,33.61,160235.0,18.873,18.935,18.873,18.9293,160235.0
2015-08-31 12:05:00,33.61,33.63,33.56,33.58,151624.0,18.9293,18.9406,18.9012,18.9124,151624.0
2015-08-31 12:10:00,33.58,33.6,33.45,33.46,124172.0,18.9124,18.9237,18.8392,18.8448,124172.0
2015-08-31 12:15:00,33.45,33.48,33.4,33.47,133849.0,18.8392,18.8561,18.811,18.8505,133849.0
2015-08-31 12:20:00,33.47,33.52,33.46,33.48,112993.0,18.8505,18.8786,18.8448,18.8561,112993.0
2015-08-31 12:25:00,33.47,33.51,33.47,33.49,102066.0,18.8505,18.873,18.8505,18.8617,102066.0
2015-08-31 12:30:00,33.49,33.54,33.48,33.48,76561.0,18.8617,18.8899,18.8561,18.8561,76561.0
2015-08-31 12:35:00,33.48,33.54,33.44,33.53,62811.0,18.8561,18.8899,18.8336,18.8843,62811.0
2015-08-31 12:40:00,33.53,33.55,33.47,33.51,34207.0,18.8843,18.8955,18.8505,18.873,34207.0
2015-08-31 12:45:00,33.52,33.55,33.51,33.53,38493.0,18.8786,18.8955,18.873,18.8843,38493.0
2015-08-31 12:50:00,33.55,33.57,33.5,33.55,32814.0,18.8955,18.9068,18.8674,18.8955,32814.0
2015-08-31 12:55:00,33.56,33.58,33.44,33.45,41353.0,18.9012,18.9124,18.8336,18.8392,41353.0
2015-08-31 13:00:00,33.47,33.54,33.46,33.51,28605.0,18.8505,18.8899,18.8448,18.873,28605.0
2015-08-31 13:05:00,33.5,33.57,33.5,33.54,50736.0,18.8674,18.9068,18.8674,18.8899,50736.0
2015-08-31 13:10:00,33.53,33.54,33.48,33.48,86545.0,18.8843,18.8899,18.8561,18.8561,86545.0
2015-08-31 13:15:00,33.49,33.52,33.47,33.49,63098.0,18.8617,18.8786,18.8505,18.8617,63098.0
2015-08-31 13:20:00,33.49,33.52,33.42,33.43,65939.0,18.8617,18.8786,18.8223,18.8279,65939.0
2015-08-31 13:25:00,33.44,33.48,33.4,33.41,45928.0,18.8336,18.8561,18.811,18.8167,45928.0
2015-08-31 13:30:00,33.4,33.43,33.33,33.34,67211.0,18.811,18.8279,18.7716,18.7773,67211.0
2015-08-31 13:35:00,33.34,33.43,33.34,33.42,34870.0,18.7773,18.8279,18.7773,18.8223,34870.0
2015-08-31 13:40:00,33.42,33.43,33.38,33.42,36011.0,18.8223,18.8279,18.7998,18.8223,36011.0
2015-08-31 13:45:00,33.41,33.45,33.41,33.43,63504.0,18.8167,18.8392,18.8167,18.8279,63504.0
2015-08-31 13:50:00,33.43,33.48,33.42,33.47,66739.0,18.8279,18.8561,18.8223,18.8505,66739.0
2015-08-31 13:55:00,33.48,33.49,33.45,33.49,22568.0,18.8561,18.8617,18.8392,18.8617,22568.0
2015-08-31 14:00:00,33.49,33.51,33.42,33.42,40966.0,18.8617,18.873,18.8223,18.8223,40966.0
2015-08-31 14:05:00,33.42,33.45,33.4,33.42,25395.0,18.8223,18.8392,18.811,18.8223,25395.0
2015-08-31 14:10:00,33.43,33.43,33.37,33.38,45631.0,18.8279,18.8279,18.7942,18.7998,45631.0
2015-08-31 14:15:00,33.37,33.4,33.32,33.33,47749.0,18.7942,18.811,18.766,18.7716,47749.0
2015-08-31 14:20:00,33.33,33.44,33.33,33.44,43556.0,18.7716,18.8336,18.7716,18.8336,43556.0
2015-08-31 14:25:00,33.45,33.52,33.42,33.5,56244.0,18.8392,18.8786,18.8223,18.8674,56244.0
2015-08-31 14:30:00,33.5,33.51,33.45,33.48,101208.0,18.8674,18.873,18.8392,18.8561,101208.0
2015-08-31 14:35:00,33.48,33.48,33.42,33.44,40761.0,18.8561,18.8561,18.8223,18.8336,40761.0
2015-08-31 14:40:00,33.44,33.49,33.43,33.48,47989.0,18.8336,18.8617,18.8279,18.8561,47989.0
2015-08-31 14:45:00,33.47,33.47,33.41,33.42,33706.0,18.8505,18.8505,18.8167,18.8223,33706.0
2015-08-31 14:50:00,33.42,33.43,33.37,33.42,70270.0,18.8223,18.8279,18.7942,18.8223,70270.0
2015-08-31 14:55:00,33.42,33.5,33.41,33.48,118829.0,18.8223,18.8674,18.8167,18.8561,118829.0
2015-08-31 15:00:00,33.48,33.53,33.47,33.52,68042.0,18.8561,18.8843,18.8505,18.8786,68042.0
2015-08-31 15:05:00,33.52,33.56,33.5,33.55,62506.0,18.8786,18.9012,18.8674,18.8955,62506.0
2015-08-31 15:10:00,33.56,33.57,33.54,33.54,35958.0,18.9012,18.9068,18.8899,18.8899,35958.0
2015-08-31 15:15:00,33.54,33.54,33.48,33.5,63558.0,18.8899,18.8899,18.8561,18.8674,63558.0
2015-08-31 15:20:00,33.5,33.53,33.47,33.52,54782.0,18.8674,18.8843,18.8505,18.8786,54782.0
2015-08-31 15:25:00,33.52,33.52,33.47,33.49,60888.0,18.8786,18.8786,18.8505,18.8617,60888.0
2015-08-31 15:30:00,33.5,33.58,33.49,33.55,63551.0,18.8674,18.9124,18.8617,18.8955,63551.0
2015-08-31 15:35:00,33.55,33.55,33.48,33.48,93291.0,18.8955,18.8955,18.8561,18.8561,93291.0
2015-08-31 15:40:00,33.47,33.58,33.47,33.54,89292.0,18.8505,18.9124,18.8505,18.8899,89292.0
2015-08-31 15:45:00,33.54,33.58,33.53,33.53,99043.0,18.8899,18.9124,18.8843,18.8843,99043.0
2015-08-31 15:50:00,33.54,33.55,33.53,33.54,96496.0,18.8899,18.8955,18.8843,18.8899,96496.0
2015-08-31 15:55:00,33.54,33.58,33.51,33.55,423093.0,18.8899,18.9124,18.873,18.8955,423093.0
2015-09-01 09:30:00,32.37,32.39,32.23,32.26,381069.0,18.2309,18.2422,18.1521,18.169,381069.0
2015-09-01 09:35:00,32.25,32.59,32.23,32.59,216866.0,18.1634,18.3549,18.1521,18.3549,216866.0
2015-09-01 09:40:00,32.58,32.59,32.43,32.46,240628.0,18.3492,18.3549,18.2647,18.2816,240628.0
2015-09-01 09:45:00,32.45,32.53,32.42,32.48,413918.0,18.276,18.3211,18.2591,18.2929,413918.0
2015-09-01 09:50:00,32.47,32.63,32.42,32.53,154732.0,18.2873,18.3774,18.2591,18.3211,154732.0
2015-09-01 09:55:00,32.54,32.56,32.4,32.46,262462.0,18.3267,18.338,18.2478,18.2816,262462.0
2015-09-01 10:00:00,32.45,32.46,32.31,32.33,190714.0,18.276,18.2816,18.1972,18.2084,190714.0
2015-09-01 10:05:00,32.33,32.34,32.16,32.19,272619.0,18.2084,18.2141,18.1127,18.1296,272619.0
2015-09-01 10:10:00,32.2,32.26,32.17,32.23,149429.0,18.1352,18.169,18.1183,18.1521,149429.0
2015-09-01 10:15:00,32.25,32.45,32.24,32.28,174858.0,18.1634,18.276,18.1577,18.1803,174858.0
2015-09-01 10:20:00,32.28,32.29,32.17,32.19,97954.0,18.1803,18.1859,18.1183,18.1296,97954.0
2015-09-01 10:25:00,32.2,32.28,32.19,32.23,100083.0,18.1352,18.1803,18.1296,18.1521,100083.0
2015-09-01 10:30:00,32.23,32.27,32.13,32.19,117320.0,18.1521,18.1746,18.0958,18.1296,117320.0
2015-09-01 10:35:00,32.19,32.34,32.19,32.27,148589.0,18.1296,18.2141,18.1296,18.1746,148589.0
2015-09-01 10:40:00,32.28,32.3,32.16,32.16,159591.0,18.1803,18.1915,18.1127,18.1127,159591.0
2015-09-01 10:45:00,32.16,32.19,32.07,32.12,237323.0,18.1127,18.1296,18.062,18.0901,237323.0
2015-09-01 10:50:00,32.13,32.14,32.05,32.06,115412.0,18.0958,18.1014,18.0507,18.0564,115412.0
2015-09-01 10:55:00,32.06,32.11,32.06,32.08,105469.0,18.0564,18.0845,18.0564,18.0676,105469.0
2015-09-01 11:00:00,32.09,32.23,32.08,32.2,195173.0,18.0732,18.1521,18.0676,18.1352,195173.0
2015-09-01 11:05:00,32.2,32.26,32.19,32.25,126880.0,18.1352,18.169,18.1296,18.1634,126880.0
2015-09-01 11:10:00,32.25,32.31,32.23,32.29,215265.0,18.1634,18.1972,18.1521,18.1859,215265.0
2015-09-01 11:15:00,32.28,32.38,32.27,32.31,254259.0,18.1803,18.2366,18.1746,18.1972,254259.0
2015-09-01 11:20:00,32.3,32.42,32.28,32.41,436255.0,18.1915,18.2591,18.1803,18.2535,436255.0
2015-09-01 11:25:00,32.4,32.41,32.28,32.3,309539.0,18.2478,18.2535,18.1803,18.1915,309539.0
2015-09-01 11:30:00,32.3,32.34,32.24,32.26,247974.0,18.1915,18.2141,18.1577,18.169,247974.0
2015-09-01 11:35:00,32.26,32.33,32.25,32.31,203290.0,18.169,18.2084,18.1634,18.1972,203290.0
2015-09-01 11:40:00,32.3,32.36,32.28,32.3,80139.0,18.1915,18.2253,18.1803,18.1915,80139.0
2015-09-01 11:45:00,32.29,32.34,32.27,32.34,46345.0,18.1859,18.2141,18.1746,18.2141,46345.0
2015-09-01 11:50:00,32.35,32.42,32.34,32.4,178433.0,18.2197,18.2591,18.2141,18.2478,178433.0
2015-09-01 11:55:00,32.4,32.45,32.39,32.41,63430.0,18.2478,18.276,18.2422,18.2535,63430.0
2015-09-01 12:00:00,32.42,32.44,32.36,32.38,53027.0,18.2591,18.2704,18.2253,18.2366,53027.0
2015-09-01 12:05:00,32.37,32.43,32.34,32.41,64942.0,18.2309,18.2647,18.2141,18.2535,64942.0
2015-09-01 12:10:00,32.41,32.46,32.39,32.44,80581.0,18.2535,18.2816,18.2422,18.2704,80581.0
2015-09-01 12:15:00,32.44,32.6,32.44,32.59,129863.0,18.2704,18.3605,18.2704,18.3549,129863.0
2015-09-01 12:20:00,32.58,32.62,32.5,32.52,66351.0,18.3492,18.3717,18.3042,18.3154,66351.0
2015-09-01 12:25:00,32.53,32.54,32.41,32.41,71044.0,18.3211,18.3267,18.2535,18.2535,71044.0
2015-09-01 12:30:00,32.41,32.44,32.36,32.44,67545.0,18.2535,18.2704,18.2253,18.2704,67545.0
2015-09-01 12:35:00,32.44,32.44,32.35,32.39,244891.0,18.2704,18.2704,18.2197,18.2422,244891.0
2015-09-01 12:40:00,32.39,32.41,32.27,32.36,53448.0,18.2422,18.2535,18.1746,18.2253,53448.0
2015-09-01 12:45:00,32.36,32.4,32.3,32.32,56304.0,18.2253,18.2478,18.1915,18.2028,56304.0
2015-09-01 12:50:00,32.32,32.35,32.26,32.33,36334.0,18.2028,18.2197,18.169,18.2084,36334.0
2015-09-01 12:55:00,32.33,32.35,32.27,32.3,82068.0,18.2084,18.2197,18.1746,18.1915,82068.0
2015-09-01 13:00:00,32.3,32.44,32.29,32.43,53116.0,18.1915,18.2704,18.1859,18.2647,53116.0
2015-09-01 13:05:00,32.42,32.43,32.33,32.34,44988.0,18.2591,18.2647,18.2084,18.2141,44988.0
2015-09-01 13:10:00,32.34,32.37,32.27,32.28,54337.0,18.2141,18.2309,18.1746,18.1803,54337.0
2015-09-01 13:15:00,32.28,32.39,32.27,32.31,100682.0,18.1803,18.2422,18.1746,18.1972,100682.0
2015-09-01 13:20:00,32.32,32.33,32.28,32.31,37440.0,18.2028,18.2084,18.1803,18.1972,37440.0
2015-09-01 13:25:00,32.3,32.39,32.26,32.36,51136.0,18.1915,18.2422,18.169,18.2253,51136.0
2015-09-01 13:30:00,32.36,32.42,32.35,32.39,49839.0,18.2253,18.2591,18.2197,18.2422,49839.0
2015-09-01 13:35:00,32.38,32.42,32.35,32.36,58601.0,18.2366,18.2591,18.2197,18.2253,58601.0
2015-09-01 13:40:00,32.36,32.42,32.33,32.39,57374.0,18.2253,18.2591,18.2084,18.2422,57374.0
2015-09-01 13:45:00,32.39,32.44,32.39,32.42,59130.0,18.2422,18.2704,18.2422,18.2591,59130.0
2015-09-01 13:50:00,32.42,32.44,32.39,32.42,43693.0,18.2591,18.2704,18.2422,18.2591,43693.0
2015-09-01 13:55:00,32.42,32.44,32.41,32.44,47129.0,18.2591,18.2704,18.2535,18.2704,47129.0
2015-09-01 14:00:00,32.44,32.44,32.38,32.44,91461.0,18.2704,18.2704,18.2366,18.2704,91461.0
2015-09-01 14:05:00,32.44,32.45,32.41,32.42,97545.0,18.2704,18.276,18.2535,18.2591,97545.0
2015-09-01 14:10:00,32.43,32.49,32.41,32.48,187122.0,18.2647,18.2985,18.2535,18.2929,187122.0
2015-09-01 14:15:00,32.47,32.48,32.36,32.37,61467.0,18.2873,18.2929,18.2253,18.2309,61467.0
2015-09-01 14:20:00,32.36,32.44,32.36,32.38,62193.0,18.2253,18.2704,18.2253,18.2366,62193.0
2015-09-01 14:25:00,32.38,32.42,32.31,32.32,45436.0,18.2366,18.2591,18.1972,18.2028,45436.0
2015-09-01 14:30:00,32.31,32.4,32.3,32.38,58124.0,18.1972,18.2478,18.1915,18.2366,58124.0
2015-09-01 14:35:00,32.38,32.44,32.37,32.44,43905.0,18.2366,18.2704,18.2309,18.2704,43905.0
2015-09-01 14:40:00,32.44,32.44,32.32,32.32,67895.0,18.2704,18.2704,18.2028,18.2028,67895.0
2015-09-01 14:45:00,32.32,32.36,32.3,32.3,50781.0,18.2028,18.2253,18.1915,18.1915,50781.0
2015-09-01 14:50:00,32.32,32.4,32.29,32.29,68547.0,18.2028,18.2478,18.1859,18.1859,68547.0
2015-09-01 14:55:00,32.29,32.33,32.27,32.28,45536.0,18.1859,18.2084,18.1746,18.1803,45536.0
2015-09-01 15:00:00,32.28,32.29,32.22,32.24,70939.0,18.1803,18.1859,18.1465,18.1577,70939.0
2015-09-01 15:05:00,32.23,32.27,32.2,32.27,58297.0,18.1521,18.1746,18.1352,18.1746,58297.0
2015-09-01 15:10:00,32.27,32.31,32.24,32.29,77001.0,18.1746,18.1972,18.1577,18.1859,77001.0
2015-09-01 15:15:00,32.29,32.3,32.17,32.18,91958.0,18.1859,18.1915,18.1183,18.1239,91958.0
2015-09-01 15:20:00,32.18,32.21,32.14,32.2,76450.0,18.1239,18.1408,18.1014,18.1352,76450.0
2015-09-01 15:25:00,32.2,32.2,32.08,32.09,116547.0,18.1352,18.1352,18.0676,18.0732,116547.0
2015-09-01 15:30:00,32.09,32.14,32.08,32.13,82518.0,18.0732,18.1014,18.0676,18.0958,82518.0
2015-09-01 15:35:00,32.12,32.13,32.06,32.09,121311.0,18.0901,18.0958,18.0564,18.0732,121311.0
2015-09-01 15:40:00,32.09,32.09,31.93,32.0,398505.0,18.0732,18.0732,17.9831,18.0226,398505.0
2015-09-01 15:45:00,32.01,32.12,31.99,32.07,164301.0,18.0282,18.0901,18.0169,18.062,164301.0
2015-09-01 15:50:00,32.07,32.15,32.05,32.15,177352.0,18.062,18.107,18.0507,18.107,177352.0
2015-09-01 15:55:00,32.15,32.24,32.13,32.17,255477.0,18.107,18.1577,18.0958,18.1183,255477.0
2015-09-02 09:30:00,32.47,32.48,32.21,32.23,344017.0,18.2873,18.2929,18.1408,18.1521,344017.0
2015-09-02 09:35:00,32.24,32.25,32.03,32.09,240682.0,18.1577,18.1634,18.0395,18.0732,240682.0
2015-09-02 09:40:00,32.1,32.16,32.03,32.07,568380.0,18.0789,18.1127,18.0395,18.062,568380.0
2015-09-02 09:45:00,32.07,32.28,32.02,32.28,243551.0,18.062,18.1803,18.0338,18.1803,243551.0
2015-09-02 09:50:00,32.29,32.44,32.28,32.42,610973.0,18.1859,18.2704,18.1803,18.2591,610973.0
2015-09-02 09:55:00,32.44,32.44,32.18,32.18,272954.0,18.2704,18.2704,18.1239,18.1239,272954.0
2015-09-02 10:00:00,32.18,32.32,32.17,32.19,112109.0,18.1239,18.2028,18.1183,18.1296,112109.0
2015-09-02 10:05:00,32.19,32.24,32.16,32.17,225702.0,18.1296,18.1577,18.1127,18.1183,225702.0
2015-09-02 10:10:00,32.16,32.18,32.06,32.15,180398.0,18.1127,18.1239,18.0564,18.107,180398.0
2015-09-02 10:15:00,32.15,32.16,31.94,31.94,257803.0,18.107,18.1127,17.9888,17.9888,257803.0
2015-09-02 10:20:00,31.94,32.02,31.88,32.01,291222.0,17.9888,18.0338,17.955,18.0282,291222.0
2015-09-02 10:25:00,32.02,32.04,31.85,31.86,103647.0,18.0338,18.0451,17.9381,17.9437,103647.0
2015-09-02 10:30:00,31.86,31.86,31.75,31.8,137636.0,17.9437,17.9437,17.8818,17.9099,137636.0
2015-09-02 10:35:00,31.8,31.86,31.74,31.74,98171.0,17.9099,17.9437,17.8761,17.8761,98171.0
2015-09-02 10:40:00,31.74,31.79,31.72,31.74,157981.0,17.8761,17.9043,17.8649,17.8761,157981.0
2015-09-02 10:45:00,31.73,31.73,31.56,31.61,109221.0,17.8705,17.8705,17.7748,17.8029,109221.0
2015-09-02 10:50:00,31.61,31.66,31.58,31.61,129402.0,17.8029,17.8311,17.786,17.8029,129402.0
2015-09-02 10:55:00,31.61,31.68,31.6,31.67,66715.0,17.8029,17.8423,17.7973,17.8367,66715.0
2015-09-02 11:00:00,31.67,31.8,31.66,31.77,180266.0,17.8367,17.9099,17.8311,17.893,180266.0
2015-09-02 11:05:00,31.76,31.79,31.7,31.74,83825.0,17.8874,17.9043,17.8536,17.8761,83825.0
2015-09-02 11:10:00,31.74,31.78,31.68,31.76,112615.0,17.8761,17.8987,17.8423,17.8874,112615.0
2015-09-02 11:15:00,31.75,31.85,31.71,31.8,141974.0,17.8818,17.9381,17.8592,17.9099,141974.0
2015-09-02 11:20:00,31.8,31.88,31.77,31.85,116947.0,17.9099,17.955,17.893,17.9381,116947.0
2015-09-02 11:25:00,31.85,31.93,31.84,31.87,86152.0,17.9381,17.9831,17.9324,17.9493,86152.0
2015-09-02 11:30:00,31.87,31.91,31.82,31.82,81403.0,17.9493,17.9719,17.9212,17.9212,81403.0
2015-09-02 11:35:00,31.82,31.82,31.77,31.79,38399.0,17.9212,17.9212,17.893,17.9043,38399.0
2015-09-02 11:40:00,31.78,31.83,31.78,31.82,28649.0,17.8987,17.9268,17.8987,17.9212,28649.0
2015-09-02 11:45:00,31.82,31.84,31.78,31.8,40786.0,17.9212,17.9324,17.8987,17.9099,40786.0
2015-09-02 11:50:00,31.79,31.79,31.71,31.72,36905.0,17.9043,17.9043,17.8592,17.8649,36905.0
2015-09-02 11:55:00,31.72,31.79,31.69,31.79,56004.0,17.8649,17.9043,17.848,17.9043,56004.0
2015-09-02 12:00:00,31.79,31.87,31.77,31.83,81237.0,17.9043,17.9493,17.893,17.9268,81237.0
2015-09-02 12:05:00,31.82,31.87,31.81,31.82,36693.0,17.9212,17.9493,17.9156,17.9212,36693.0
2015-09-02 12:10:00,31.83,31.86,31.79,31.86,57272.0,17.9268,17.9437,17.9043,17.9437,57272.0
2015-09-02 12:15:00,31.86,31.87,31.78,31.84,52368.0,17.9437,17.9493,17.8987,17.9324,52368.0
2015-09-02 12:20:00,31.84,31.9,31.83,31.89,43524.0,17.9324,17.9662,17.9268,17.9606,43524.0
2015-09-02 12:25:00,31.88,31.94,31.87,31.88,58909.0,17.955,17.9888,17.9493,17.955,58909.0
2015-09-02 12:30:00,31.88,31.9,31.79,31.82,81573.0,17.955,17.9662,17.9043,17.9212,81573.0
2015-09-02 12:35:00,31.82,31.9,31.8,31.9,56622.0,17.9212,17.9662,17.9099,17.9662,56622.0
2015-09-02 12:40:00,31.9,32.03,31.87,32.02,69115.0,17.9662,18.0395,17.9493,18.0338,69115.0
2015-09-02 12:45:00,32.02,32.09,32.0,32.08,165294.0,18.0338,18.0732,18.0226,18.0676,165294.0
2015-09-02 12:50:00,32.08,32.09,31.96,31.97,64982.0,18.0676,18.0732,18.0,18.0057,64982.0
2015-09-02 12:55:00,31.97,32.06,31.94,32.04,102711.0,18.0057,18.0564,17.9888,18.0451,102711.0
2015-09-02 13:00:00,32.04,32.07,31.99,32.02,36645.0,18.0451,18.062,18.0169,18.0338,36645.0
2015-09-02 13:05:00,32.04,32.09,32.04,32.06,49660.0,18.0451,18.0732,18.0451,18.0564,49660.0
2015-09-02 13:10:00,32.06,32.12,32.06,32.11,43307.0,18.0564,18.0901,18.0564,18.0845,43307.0
2015-09-02 13:15:00,32.11,32.11,32.06,32.06,42286.0,18.0845,18.0845,18.0564,18.0564,42286.0
2015-09-02 13:20:00,32.06,32.16,32.05,32.15,65082.0,18.0564,18.1127,18.0507,18.107,65082.0
2015-09-02 13:25:00,32.15,32.26,32.15,32.24,95798.0,18.107,18.169,18.107,18.1577,95798.0
2015-09-02 13:30:00,32.24,32.25,32.18,32.23,75024.0,18.1577,18.1634,18.1239,18.1521,75024.0
2015-09-02 13:35:00,32.25,32.27,32.15,32.19,74958.0,18.1634,18.1746,18.107,18.1296,74958.0
2015-09-02 13:40:00,32.19,32.25,32.18,32.24,39706.0,18.1296,18.1634,18.1239,18.1577,39706.0
2015-09-02 13:45:00,32.25,32.29,32.24,32.29,37327.0,18.1634,18.1859,18.1577,18.1859,37327.0
2015-09-02 13:50:00,32.29,32.29,32.19,32.24,51173.0,18.1859,18.1859,18.1296,18.1577,51173.0
2015-09-02 13:55:00,32.24,32.26,32.22,32.22,40436.0,18.1577,18.169,18.1465,18.1465,40436.0
2015-09-02 14:00:00,32.22,32.26,32.08,32.08,80083.0,18.1465,18.169,18.0676,18.0676,80083.0
2015-09-02 14:05:00,32.09,32.21,32.07,32.16,66975.0,18.0732,18.1408,18.062,18.1127,66975.0
2015-09-02 14:10:00,32.17,32.27,32.17,32.24,43546.0,18.1183,18.1746,18.1183,18.1577,43546.0
2015-09-02 14:15:00,32.24,32.31,32.24,32.29,66063.0,18.1577,18.1972,18.1577,18.1859,66063.0
2015-09-02 14:20:00,32.28,32.3,32.23,32.24,49691.0,18.1803,18.1915,18.1521,18.1577,49691.0
2015-09-02 14:25:00,32.25,32.31,32.22,32.25,64585.0,18.1634,18.1972,18.1465,18.1634,64585.0
2015-09-02 14:30:00,32.26,32.31,32.23,32.3,96688.0,18.169,18.1972,18.1521,18.1915,96688.0
2015-09-02 14:35:00,32.31,32.34,32.25,32.26,108413.0,18.1972,18.2141,18.1634,18.169,108413.0
2015-09-02 14:40:00,32.27,32.3,32.18,32.2,64635.0,18.1746,18.1915,18.1239,18.1352,64635.0
2015-09-02 14:45:00,32.2,32.21,32.14,32.15,74619.0,18.1352,18.1408,18.1014,18.107,74619.0
2015-09-02 14:50:00,32.15,32.23,32.14,32.21,59742.0,18.107,18.1521,18.1014,18.1408,59742.0
2015-09-02 14:55:00,32.22,32.23,32.16,32.19,50544.0,18.1465,18.1521,18.1127,18.1296,50544.0
2015-09-02 15:00:00,32.2,32.26,32.19,32.24,49985.0,18.1352,18.169,18.1296,18.1577,49985.0
2015-09-02 15:05:00,32.24,32.25,32.18,32.21,38125.0,18.1577,18.1634,18.1239,18.1408,38125.0
2015-09-02 15:10:00,32.2,32.22,32.13,32.14,52158.0,18.1352,18.1465,18.0958,18.1014,52158.0
2015-09-02 15:15:00,32.14,32.17,32.13,32.15,100845.0,18.1014,18.1183,18.0958,18.107,100845.0
2015-09-02 15:20:00,32.15,32.17,32.1,32.12,43974.0,18.107,18.1183,18.0789,18.0901,43974.0
2015-09-02 15:25:00,32.12,32.19,32.12,32.17,47711.0,18.0901,18.1296,18.0901,18.1183,47711.0
2015-09-02 15:30:00,32.16,32.2,32.14,32.16,70379.0,18.1127,18.1352,18.1014,18.1127,70379.0
2015-09-02 15:35:00,32.17,32.27,32.16,32.24,62915.0,18.1183,18.1746,18.1127,18.1577,62915.0
2015-09-02 15:40:00,32.24,32.24,32.16,32.18,79799.0,18.1577,18.1577,18.1127,18.1239,79799.0
2015-09-02 15:45:00,32.18,32.21,32.16,32.16,117046.0,18.1239,18.1408,18.1127,18.1127,117046.0
2015-09-02 15:50:00,32.17,32.25,32.16,32.18,159747.0,18.1183,18.1634,18.1127,18.1239,159747.0
2015-09-02 15:55:00,32.18,32.23,32.17,32.2,247560.0,18.1239,18.1521,18.1183,18.1352,247560.0
2015-09-03 09:30:00,32.19,32.24,32.09,32.2,247919.0,18.1296,18.1577,18.0732,18.1352,247919.0
2015-09-03 09:35:00,32.2,32.27,32.08,32.25,223776.0,18.1352,18.1746,18.0676,18.1634,223776.0
2015-09-03 09:40:00,32.26,32.38,32.16,32.36,208404.0,18.169,18.2366,18.1127,18.2253,208404.0
2015-09-03 09:45:00,32.37,32.52,32.36,32.45,198414.0,18.2309,18.3154,18.2253,18.276,198414.0
2015-09-03 09:50:00,32.46,32.52,32.39,32.47,135348.0,18.2816,18.3154,18.2422,18.2873,135348.0
2015-09-03 09:55:00,32.47,32.54,32.46,32.53,82000.0,18.2873,18.3267,18.2816,18.3211,82000.0
2015-09-03 10:00:00,32.53,32.54,32.43,32.47,90827.0,18.3211,18.3267,18.2647,18.2873,90827.0
2015-09-03 10:05:00,32.48,32.64,32.47,32.61,523861.0,18.2929,18.383,18.2873,18.3661,523861.0
2015-09-03 10:10:00,32.62,32.68,32.57,32.6,99311.0,18.3717,18.4055,18.3436,18.3605,99311.0
2015-09-03 10:15:00,32.61,32.71,32.6,32.71,177367.0,18.3661,18.4224,18.3605,18.4224,177367.0
2015-09-03 10:20:00,32.71,32.73,32.68,32.71,120317.0,18.4224,18.4337,18.4055,18.4224,120317.0
2015-09-03 10:25:00,32.72,32.74,32.69,32.71,94704.0,18.4281,18.4393,18.4112,18.4224,94704.0
2015-09-03 10:30:00,32.7,32.7,32.58,32.6,111728.0,18.4168,18.4168,18.3492,18.3605,111728.0
2015-09-03 10:35:00,32.6,32.71,32.58,32.7,76508.0,18.3605,18.4224,18.3492,18.4168,76508.0
2015-09-03 10:40:00,32.7,32.79,32.7,32.71,102382.0,18.4168,18.4675,18.4168,18.4224,102382.0
2015-09-03 10:45:00,32.72,32.72,32.65,32.72,71006.0,18.4281,18.4281,18.3886,18.4281,71006.0
2015-09-03 10:50:00,32.72,32.8,32.69,32.76,121945.0,18.4281,18.4731,18.4112,18.4506,121945.0
2015-09-03 10:55:00,32.77,32.88,32.77,32.87,107294.0,18.4562,18.5182,18.4562,18.5125,107294.0
2015-09-03 11:00:00,32.88,32.89,32.8,32.83,106405.0,18.5182,18.5238,18.4731,18.49,106405.0
2015-09-03 11:05:00,32.82,32.88,32.8,32.8,192443.0,18.4844,18.5182,18.4731,18.4731,192443.0
2015-09-03 11:10:00,32.81,32.83,32.72,32.72,106528.0,18.4788,18.49,18.4281,18.4281,106528.0
2015-09-03 11:15:00,32.73,32.76,32.68,32.73,68012.0,18.4337,18.4506,18.4055,18.4337,68012.0
2015-09-03 11:20:00,32.72,32.75,32.66,32.66,94036.0,18.4281,18.445,18.3943,18.3943,94036.0
2015-09-03 11:25:00,32.67,32.73,32.65,32.68,49564.0,18.3999,18.4337,18.3886,18.4055,49564.0
2015-09-03 11:30:00,32.68,32.69,32.63,32.64,72640.0,18.4055,18.4112,18.3774,18.383,72640.0
2015-09-03 11:35:00,32.65,32.68,32.63,32.64,35862.0,18.3886,18.4055,18.3774,18.383,35862.0
2015-09-03 11:40:00,32.63,32.69,32.63,32.68,34695.0,18.3774,18.4112,18.3774,18.4055,34695.0
2015-09-03 11:45:00,32.67,32.67,32.61,32.63,51704.0,18.3999,18.3999,18.3661,18.3774,51704.0
2015-09-03 11:50:00,32.64,32.66,32.58,32.59,34059.0,18.383,18.3943,18.3492,18.3549,34059.0
2015-09-03 11:55:00,32.58,32.59,32.53,32.58,42433.0,18.3492,18.3549,18.3211,18.3492,42433.0
2015-09-03 12:00:00,32.58,32.62,32.57,32.61,25098.0,18.3492,18.3717,18.3436,18.3661,25098.0
2015-09-03 12:05:00,32.6,32.67,32.6,32.66,47071.0,18.3605,18.3999,18.3605,18.3943,47071.0
2015-09-03 12:10:00,32.66,32.67,32.6,32.6,27167.0,18.3943,18.3999,18.3605,18.3605,27167.0
2015-09-03 12:15:00,32.61,32.63,32.6,32.61,23818.0,18.3661,18.3774,18.3605,18.3661,23818.0
2015-09-03 12:20:00,32.62,32.64,32.56,32.59,30870.0,18.3717,18.383,18.338,18.3549,30870.0
2015-09-03 12:25:00,32.58,32.6,32.56,32.59,27932.0,18.3492,18.3605,18.338,18.3549,27932.0
2015-09-03 12:30:00,32.59,32.6,32.5,32.54,25090.0,18.3549,18.3605,18.3042,18.3267,25090.0
2015-09-03 12:35:00,32.53,32.55,32.49,32.49,33429.0,18.3211,18.3323,18.2985,18.2985,33429.0
2015-09-03 12:40:00,32.49,32.51,32.45,32.47,60697.0,18.2985,18.3098,18.276,18.2873,60697.0
2015-09-03 12:45:00,32.47,32.51,32.44,32.48,36469.0,18.2873,18.3098,18.2704,18.2929,36469.0
2015-09-03 12:50:00,32.49,32.51,32.47,32.51,21367.0,18.2985,18.3098,18.2873,18.3098,21367.0
2015-09-03 12:55:00,32.49,32.5,32.43,32.45,37306.0,18.2985,18.3042,18.2647,18.276,37306.0
2015-09-03 13:00:00,32.45,32.45,32.4,32.41,34258.0,18.276,18.276,18.2478,18.2535,34258.0
2015-09-03 13:05:00,32.41,32.42,32.28,32.29,89247.0,18.2535,18.2591,18.1803,18.1859,89247.0
2015-09-03 13:10:00,32.29,32.35,32.23,32.34,63923.0,18.1859,18.2197,18.1521,18.2141,63923.0
2015-09-03 13:15:00,32.33,32.35,32.3,32.35,35691.0,18.2084,18.2197,18.1915,18.2197,35691.0
2015-09-03 13:20:00,32.35,32.38,32.32,32.36,39201.0,18.2197,18.2366,18.2028,18.2253,39201.0
2015-09-03 13:25:00,32.36,32.45,32.36,32.43,33188.0,18.2253,18.276,18.2253,18.2647,33188.0
2015-09-03 13:30:00,32.43,32.44,32.35,32.38,39170.0,18.2647,18.2704,18.2197,18.2366,39170.0
2015-09-03 13:35:00,32.36,32.38,32.32,32.33,31480.0,18.2253,18.2366,18.2028,18.2084,31480.0
2015-09-03 13:40:00,32.33,32.36,32.28,32.35,31778.0,18.2084,18.2253,18.1803,18.2197,31778.0
2015-09-03 13:45:00,32.35,32.41,32.35,32.4,40791.0,18.2197,18.2535,18.2197,18.2478,40791.0
2015-09-03 13:50:00,32.4,32.4,32.29,32.37,47468.0,18.2478,18.2478,18.1859,18.2309,47468.0
2015-09-03 13:55:00,32.37,32.37,32.25,32.27,36230.0,18.2309,18.2309,18.1634,18.1746,36230.0
2015-09-03 14:00:00,32.27,32.31,32.23,32.31,26199.0,18.1746,18.1972,18.1521,18.1972,26199.0
2015-09-03 14:05:00,32.31,32.38,32.27,32.27,46550.0,18.1972,18.2366,18.1746,18.1746,46550.0
2015-09-03 14:10:00,32.27,32.31,32.24,32.3,32148.0,18.1746,18.1972,18.1577,18.1915,32148.0
2015-09-03 14:15:00,32.3,32.37,32.29,32.37,47959.0,18.1915,18.2309,18.1859,18.2309,47959.0
2015-09-03 14:20:00,32.37,32.37,32.33,32.35,39059.0,18.2309,18.2309,18.2084,18.2197,39059.0
2015-09-03 14:25:00,32.35,32.42,32.34,32.42,57679.0,18.2197,18.2591,18.2141,18.2591,57679.0
2015-09-03 14:30:00,32.43,32.46,32.41,32.44,75849.0,18.2647,18.2816,18.2535,18.2704,75849.0
2015-09-03 14:35:00,32.44,32.51,32.4,32.5,93914.0,18.2704,18.3098,18.2478,18.3042,93914.0
2015-09-03 14:40:00,32.51,32.53,32.45,32.52,45765.0,18.3098,18.3211,18.276,18.3154,45765.0
2015-09-03 14:45:00,32.51,32.53,32.47,32.48,46097.0,18.3098,18.3211,18.2873,18.2929,46097.0
2015-09-03 14:50:00,32.48,32.49,32.44,32.45,30931.0,18.2929,18.2985,18.2704,18.276,30931.0
2015-09-03 14:55:00,32.45,32.47,32.41,32.44,34052.0,18.276,18.2873,18.2535,18.2704,34052.0
2015-09-03 15:00:00,32.44,32.5,32.44,32.49,38184.0,18.2704,18.3042,18.2704,18.2985,38184.0
2015-09-03 15:05:00,32.48,32.51,32.38,32.4,64786.0,18.2929,18.3098,18.2366,18.2478,64786.0
2015-09-03 15:10:00,32.39,32.48,32.38,32.47,46172.0,18.2422,18.2929,18.2366,18.2873,46172.0
2015-09-03 15:15:00,32.47,32.48,32.41,32.42,43581.0,18.2873,18.2929,18.2535,18.2591,43581.0
2015-09-03 15:20:00,32.43,32.46,32.39,32.4,42940.0,18.2647,18.2816,18.2422,18.2478,42940.0
2015-09-03 15:25:00,32.4,32.45,32.36,32.43,69454.0,18.2478,18.276,18.2253,18.2647,69454.0
2015-09-03 15:30:00,32.43,32.43,32.36,32.4,65737.0,18.2647,18.2647,18.2253,18.2478,65737.0
2015-09-03 15:35:00,32.4,32.42,32.29,32.34,98377.0,18.2478,18.2591,18.1859,18.2141,98377.0
2015-09-03 15:40:00,32.34,32.39,32.3,32.37,74528.0,18.2141,18.2422,18.1915,18.2309,74528.0
2015-09-03 15:45:00,32.38,32.47,32.37,32.42,96835.0,18.2366,18.2873,18.2309,18.2591,96835.0
2015-09-03 15:50:00,32.42,32.45,32.36,32.38,185766.0,18.2591,18.276,18.2253,18.2366,185766.0
2015-09-03 15:55:00,32.39,32.44,32.38,32.42,237172.0,18.2422,18.2704,18.2366,18.2591,237172.0
2015-09-04 09:30:00,31.2,31.36,31.17,31.21,405907.0,17.572,17.6621,17.5551,17.5776,405907.0
2015-09-04 09:35:00,31.21,31.34,31.19,31.23,282631.0,17.5776,17.6508,17.5664,17.5889,282631.0
2015-09-04 09:40:00,31.24,31.28,31.17,31.22,265426.0,17.5945,17.6171,17.5551,17.5833,265426.0
2015-09-04 09:45:00,31.22,31.23,31.06,31.07,291152.0,17.5833,17.5889,17.4931,17.4988,291152.0
2015-09-04 09:50:00,31.07,31.07,30.94,30.96,319653.0,17.4988,17.4988,17.4256,17.4368,319653.0
2015-09-04 09:55:00,30.96,31.02,30.93,31.02,165208.0,17.4368,17.4706,17.4199,17.4706,165208.0
2015-09-04 10:00:00,31.01,31.09,30.97,31.06,296703.0,17.465,17.51,17.4425,17.4931,296703.0
2015-09-04 10:05:00,31.06,31.07,30.98,31.04,231973.0,17.4931,17.4988,17.4481,17.4819,231973.0
2015-09-04 10:10:00,31.05,31.09,30.98,30.99,123516.0,17.4875,17.51,17.4481,17.4537,123516.0
2015-09-04 10:15:00,30.98,31.0,30.92,30.94,152421.0,17.4481,17.4594,17.4143,17.4256,152421.0
2015-09-04 10:20:00,30.95,31.07,30.95,31.01,148586.0,17.4312,17.4988,17.4312,17.465,148586.0
2015-09-04 10:25:00,31.01,31.01,30.93,30.99,165422.0,17.465,17.465,17.4199,17.4537,165422.0
2015-09-04 10:30:00,30.99,31.06,30.96,30.98,179924.0,17.4537,17.4931,17.4368,17.4481,179924.0
2015-09-04 10:35:00,30.99,31.01,30.9,30.94,225032.0,17.4537,17.465,17.403,17.4256,225032.0
2015-09-04 10:40:00,30.94,30.96,30.91,30.96,241619.0,17.4256,17.4368,17.4087,17.4368,241619.0
2015-09-04 10:45:00,30.95,30.96,30.9,30.93,182681.0,17.4312,17.4368,17.403,17.4199,182681.0
2015-09-04 10:50:00,30.92,30.94,30.87,30.91,228000.0,17.4143,17.4256,17.3861,17.4087,228000.0
2015-09-04 10:55:00,30.9,30.91,30.85,30.86,247077.0,17.403,17.4087,17.3749,17.3805,247077.0
2015-09-04 11:00:00,30.87,30.93,30.85,30.85,140116.0,17.3861,17.4199,17.3749,17.3749,140116.0
2015-09-04 11:05:00,30.85,30.89,30.81,30.82,215550.0,17.3749,17.3974,17.3523,17.358,215550.0
2015-09-04 11:10:00,30.83,30.84,30.78,30.82,205923.0,17.3636,17.3692,17.3355,17.358,205923.0
2015-09-04 11:15:00,30.82,30.91,30.81,30.89,154422.0,17.358,17.4087,17.3523,17.3974,154422.0
2015-09-04 11:20:00,30.89,30.94,30.87,30.93,162088.0,17.3974,17.4256,17.3861,17.4199,162088.0
2015-09-04 11:25:00,30.93,30.95,30.89,30.94,137691.0,17.4199,17.4312,17.3974,17.4256,137691.0
2015-09-04 11:30:00,30.93,30.95,30.9,30.9,126450.0,17.4199,17.4312,17.403,17.403,126450.0
2015-09-04 11:35:00,30.9,30.91,30.87,30.88,110831.0,17.403,17.4087,17.3861,17.3918,110831.0
2015-09-04 11:40:00,30.88,30.96,30.88,30.92,112989.0,17.3918,17.4368,17.3918,17.4143,112989.0
2015-09-04 11:45:00,30.92,30.96,30.9,30.95,153575.0,17.4143,17.4368,17.403,17.4312,153575.0
2015-09-04 11:50:00,30.96,30.98,30.91,30.91,130930.0,17.4368,17.4481,17.4087,17.4087,130930.0
2015-09-04 11:55:00,30.91,30.92,30.86,30.86,108541.0,17.4087,17.4143,17.3805,17.3805,108541.0
2015-09-04 12:00:00,30.86,30.87,30.82,30.84,94632.0,17.3805,17.3861,17.358,17.3692,94632.0
2015-09-04 12:05:00,30.84,30.86,30.83,30.85,127134.0,17.3692,17.3805,17.3636,17.3749,127134.0
2015-09-04 12:10:00,30.85,30.85,30.78,30.79,114411.0,17.3749,17.3749,17.3355,17.3411,114411.0
2015-09-04 12:15:00,30.79,30.83,30.76,30.77,148367.0,17.3411,17.3636,17.3242,17.3298,148367.0
2015-09-04 12:20:00,30.77,30.77,30.67,30.67,270482.0,17.3298,17.3298,17.2735,17.2735,270482.0
2015-09-04 12:25:00,30.67,30.68,30.63,30.65,175188.0,17.2735,17.2791,17.251,17.2622,175188.0
2015-09-04 12:30:00,30.65,30.76,30.63,30.73,173843.0,17.2622,17.3242,17.251,17.3073,173843.0
2015-09-04 12:35:00,30.72,30.73,30.66,30.68,147639.0,17.3017,17.3073,17.2679,17.2791,147639.0
2015-09-04 12:40:00,30.68,30.7,30.63,30.63,102675.0,17.2791,17.2904,17.251,17.251,102675.0
2015-09-04 12:45:00,30.64,30.69,30.61,30.66,187318.0,17.2566,17.2848,17.2397,17.2679,187318.0
2015-09-04 12:50:00,30.66,30.67,30.61,30.63,153135.0,17.2679,17.2735,17.2397,17.251,153135.0
2015-09-04 12:55:00,30.62,30.66,30.61,30.64,125946.0,17.2453,17.2679,17.2397,17.2566,125946.0
2015-09-04 13:00:00,30.65,30.75,30.62,30.73,129853.0,17.2622,17.3186,17.2453,17.3073,129853.0
2015-09-04 13:05:00,30.73,30.82,30.71,30.77,143227.0,17.3073,17.358,17.296,17.3298,143227.0
2015-09-04 13:10:00,30.77,30.78,30.68,30.69,97046.0,17.3298,17.3355,17.2791,17.2848,97046.0
2015-09-04 13:15:00,30.7,30.75,30.68,30.71,96985.0,17.2904,17.3186,17.2791,17.296,96985.0
2015-09-04 13:20:00,30.71,30.71,30.63,30.66,124996.0,17.296,17.296,17.251,17.2679,124996.0
2015-09-04 13:25:00,30.65,30.78,30.65,30.71,150437.0,17.2622,17.3355,17.2622,17.296,150437.0
2015-09-04 13:30:00,30.71,30.75,30.67,30.75,109058.0,17.296,17.3186,17.2735,17.3186,109058.0
2015-09-04 13:35:00,30.75,30.75,30.71,30.73,66642.0,17.3186,17.3186,17.296,17.3073,66642.0
2015-09-04 13:40:00,30.73,30.73,30.65,30.68,123873.0,17.3073,17.3073,17.2622,17.2791,123873.0
2015-09-04 13:45:00,30.68,30.72,30.67,30.69,71549.0,17.2791,17.3017,17.2735,17.2848,71549.0
2015-09-04 13:50:00,30.69,30.72,30.66,30.67,136944.0,17.2848,17.3017,17.2679,17.2735,136944.0
2015-09-04 13:55:00,30.67,30.7,30.66,30.68,76928.0,17.2735,17.2904,17.2679,17.2791,76928.0
2015-09-04 14:00:00,30.68,30.7,30.66,30.68,113809.0,17.2791,17.2904,17.2679,17.2791,113809.0
2015-09-04 14:05:00,30.69,30.69,30.63,30.66,103178.0,17.2848,17.2848,17.251,17.2679,103178.0
2015-09-04 14:10:00,30.67,30.68,30.63,30.65,123074.0,17.2735,17.2791,17.251,17.2622,123074.0
2015-09-04 14:15:00,30.64,30.65,30.61,30.61,126187.0,17.2566,17.2622,17.2397,17.2397,126187.0
2015-09-04 14:20:00,30.62,30.62,30.55,30.55,229227.0,17.2453,17.2453,17.2059,17.2059,229227.0
2015-09-04 14:25:00,30.55,30.6,30.54,30.55,160189.0,17.2059,17.2341,17.2003,17.2059,160189.0
2015-09-04 14:30:00,30.54,30.58,30.54,30.57,107314.0,17.2003,17.2228,17.2003,17.2172,107314.0
2015-09-04 14:35:00,30.57,30.57,30.56,30.57,54462.0,17.2172,17.2172,17.2115,17.2172,54462.0
2015-09-04 14:40:00,30.57,30.6,30.56,30.59,98105.0,17.2172,17.2341,17.2115,17.2284,98105.0
2015-09-04 14:45:00,30.59,30.62,30.57,30.62,114521.0,17.2284,17.2453,17.2172,17.2453,114521.0
2015-09-04 14:50:00,30.61,30.64,30.57,30.57,161631.0,17.2397,17.2566,17.2172,17.2172,161631.0
2015-09-04 14:55:00,30.57,30.61,30.55,30.61,94764.0,17.2172,17.2397,17.2059,17.2397,94764.0
2015-09-04 15:00:00,30.6,30.67,30.6,30.62,145045.0,17.2341,17.2735,17.2341,17.2453,145045.0
2015-09-04 15:05:00,30.61,30.64,30.59,30.6,118910.0,17.2397,17.2566,17.2284,17.2341,118910.0
2015-09-04 15:10:00,30.6,30.6,30.56,30.57,173055.0,17.2341,17.2341,17.2115,17.2172,173055.0
2015-09-04 15:15:00,30.57,30.59,30.56,30.56,186322.0,17.2172,17.2284,17.2115,17.2115,186322.0
2015-09-04 15:20:00,30.56,30.63,30.56,30.62,159315.0,17.2115,17.251,17.2115,17.2453,159315.0
2015-09-04 15:25:00,30.62,30.7,30.6,30.7,214238.0,17.2453,17.2904,17.2341,17.2904,214238.0
2015-09-04 15:30:00,30.7,30.76,30.69,30.73,230061.0,17.2904,17.3242,17.2848,17.3073,230061.0
2015-09-04 15:35:00,30.73,30.76,30.7,30.71,250581.0,17.3073,17.3242,17.2904,17.296,250581.0
2015-09-04 15:40:00,30.71,30.78,30.71,30.75,205755.0,17.296,17.3355,17.296,17.3186,205755.0
2015-09-04 15:45:00,30.75,30.8,30.74,30.8,309845.0,17.3186,17.3467,17.3129,17.3467,309845.0
2015-09-04 15:50:00,30.8,30.8,30.73,30.77,298143.0,17.3467,17.3467,17.3073,17.3298,298143.0
2015-09-04 15:55:00,30.76,30.78,30.7,30.71,301464.0,17.3242,17.3355,17.2904,17.296,301464.0
2015-09-08 09:30:00,31.61,31.62,31.43,31.47,866835.0,17.8029,17.8085,17.7015,17.7241,866835.0
2015-09-08 09:35:00,31.47,31.59,31.41,31.5,509406.0,17.7241,17.7916,17.6903,17.741,509406.0
2015-09-08 09:40:00,31.49,31.63,31.47,31.61,485547.0,17.7353,17.8142,17.7241,17.8029,485547.0
2015-09-08 09:45:00,31.61,31.61,31.49,31.51,387511.0,17.8029,17.8029,17.7353,17.7466,387511.0
2015-09-08 09:50:00,31.52,31.52,31.39,31.45,354314.0,17.7522,17.7522,17.679,17.7128,354314.0
2015-09-08 09:55:00,31.44,31.46,31.34,31.37,244066.0,17.7072,17.7184,17.6508,17.6677,244066.0
2015-09-08 10:00:00,31.37,31.37,31.26,31.34,299988.0,17.6677,17.6677,17.6058,17.6508,299988.0
2015-09-08 10:05:00,31.33,31.36,31.28,31.31,239790.0,17.6452,17.6621,17.6171,17.6339,239790.0
2015-09-08 10:10:00,31.3,31.4,31.29,31.4,218079.0,17.6283,17.6846,17.6227,17.6846,218079.0
2015-09-08 10:15:00,31.4,31.52,31.37,31.48,282392.0,17.6846,17.7522,17.6677,17.7297,282392.0
2015-09-08 10:20:00,31.48,31.48,31.41,31.45,172072.0,17.7297,17.7297,17.6903,17.7128,172072.0
2015-09-08 10:25:00,31.44,31.48,31.4,31.48,164322.0,17.7072,17.7297,17.6846,17.7297,164322.0
2015-09-08 10:30:00,31.48,31.52,31.45,31.47,193426.0,17.7297,17.7522,17.7128,17.7241,193426.0
2015-09-08 10:35:00,31.46,31.48,31.42,31.46,168055.0,17.7184,17.7297,17.6959,17.7184,168055.0
2015-09-08 10:40:00,31.47,31.47,31.39,31.43,189511.0,17.7241,17.7241,17.679,17.7015,189511.0
2015-09-08 10:45:00,31.44,31.45,31.4,31.43,197847.0,17.7072,17.7128,17.6846,17.7015,197847.0
2015-09-08 10:50:00,31.43,31.46,31.41,31.41,182715.0,17.7015,17.7184,17.6903,17.6903,182715.0
2015-09-08 10:55:00,31.42,31.49,31.38,31.46,196106.0,17.6959,17.7353,17.6734,17.7184,196106.0
2015-09-08 11:00:00,31.46,31.48,31.42,31.45,178836.0,17.7184,17.7297,17.6959,17.7128,178836.0
2015-09-08 11:05:00,31.45,31.47,31.38,31.44,220826.0,17.7128,17.7241,17.6734,17.7072,220826.0
2015-09-08 11:10:00,31.45,31.52,31.45,31.47,238013.0,17.7128,17.7522,17.7128,17.7241,238013.0
2015-09-08 11:15:00,31.47,31.53,31.47,31.47,266915.0,17.7241,17.7579,17.7241,17.7241,266915.0
2015-09-08 11:20:00,31.47,31.52,31.47,31.51,381962.0,17.7241,17.7522,17.7241,17.7466,381962.0
2015-09-08 11:25:00,31.49,31.52,31.44,31.46,353420.0,17.7353,17.7522,17.7072,17.7184,353420.0
2015-09-08 11:30:00,31.46,31.47,31.4,31.42,173371.0,17.7184,17.7241,17.6846,17.6959,173371.0
2015-09-08 11:35:00,31.42,31.43,31.33,31.39,185899.0,17.6959,17.7015,17.6452,17.679,185899.0
2015-09-08 11:40:00,31.38,31.44,31.35,31.41,159612.0,17.6734,17.7072,17.6565,17.6903,159612.0
2015-09-08 11:45:00,31.41,31.43,31.3,31.32,153172.0,17.6903,17.7015,17.6283,17.6396,153172.0
2015-09-08 11:50:00,31.32,31.36,31.3,31.34,89461.0,17.6396,17.6621,17.6283,17.6508,89461.0
2015-09-08 11:55:00,31.33,31.41,31.33,31.37,137046.0,17.6452,17.6903,17.6452,17.6677,137046.0
2015-09-08 12:00:00,31.37,31.46,31.36,31.45,123217.0,17.6677,17.7184,17.6621,17.7128,123217.0
2015-09-08 12:05:00,31.45,31.5,31.44,31.49,103793.0,17.7128,17.741,17.7072,17.7353,103793.0
2015-09-08 12:10:00,31.5,31.52,31.46,31.48,104318.0,17.741,17.7522,17.7184,17.7297,104318.0
2015-09-08 12:15:00,31.48,31.51,31.44,31.47,93862.0,17.7297,17.7466,17.7072,17.7241,93862.0
2015-09-08 12:20:00,31.46,31.52,31.46,31.49,134365.0,17.7184,17.7522,17.7184,17.7353,134365.0
2015-09-08 12:25:00,31.5,31.53,31.46,31.5,133928.0,17.741,17.7579,17.7184,17.741,133928.0
2015-09-08 12:30:00,31.5,31.52,31.44,31.48,175615.0,17.741,17.7522,17.7072,17.7297,175615.0
2015-09-08 12:35:00,31.49,31.51,31.46,31.48,110812.0,17.7353,17.7466,17.7184,17.7297,110812.0
2015-09-08 12:40:00,31.47,31.5,31.4,31.41,156415.0,17.7241,17.741,17.6846,17.6903,156415.0
2015-09-08 12:45:00,31.4,31.43,31.38,31.39,107234.0,17.6846,17.7015,17.6734,17.679,107234.0
2015-09-08 12:50:00,31.38,31.4,31.28,31.29,301346.0,17.6734,17.6846,17.6171,17.6227,301346.0
2015-09-08 12:55:00,31.29,31.32,31.22,31.27,234337.0,17.6227,17.6396,17.5833,17.6114,234337.0
2015-09-08 13:00:00,31.28,31.43,31.25,31.3,3034623.0,17.6171,17.7015,17.6002,17.6283,3034623.0
2015-09-08 13:05:00,31.3,31.42,31.29,31.4,202412.0,17.6283,17.6959,17.6227,17.6846,202412.0
2015-09-08 13:10:00,31.39,31.41,31.35,31.36,151208.0,17.679,17.6903,17.6565,17.6621,151208.0
2015-09-08 13:15:00,31.36,31.4,31.35,31.36,123493.0,17.6621,17.6846,17.6565,17.6621,123493.0
2015-09-08 13:20:00,31.37,31.4,31.31,31.36,192419.0,17.6677,17.6846,17.6339,17.6621,192419.0
2015-09-08 13:25:00,31.36,31.39,31.32,31.32,162745.0,17.6621,17.679,17.6396,17.6396,162745.0
2015-09-08 13:30:00,31.32,31.36,31.28,31.35,124945.0,17.6396,17.6621,17.6171,17.6565,124945.0
2015-09-08 13:35:00,31.35,31.38,31.28,31.37,141713.0,17.6565,17.6734,17.6171,17.6677,141713.0
2015-09-08 13:40:00,31.37,31.4,31.37,31.39,111196.0,17.6677,17.6846,17.6677,17.679,111196.0
2015-09-08 13:45:00,31.39,31.41,31.36,31.38,150227.0,17.679,17.6903,17.6621,17.6734,150227.0
2015-09-08 13:50:00,31.38,31.45,31.38,31.43,139606.0,17.6734,17.7128,17.6734,17.7015,139606.0
2015-09-08 13:55:00,31.43,31.45,31.41,31.42,145261.0,17.7015,17.7128,17.6903,17.6959,145261.0
2015-09-08 14:00:00,31.43,31.46,31.41,31.43,152681.0,17.7015,17.7184,17.6903,17.7015,152681.0
2015-09-08 14:05:00,31.43,31.46,31.4,31.45,112450.0,17.7015,17.7184,17.6846,17.7128,112450.0
2015-09-08 14:10:00,31.44,31.45,31.39,31.42,181555.0,17.7072,17.7128,17.679,17.6959,181555.0
2015-09-08 14:15:00,31.42,31.45,31.36,31.38,236582.0,17.6959,17.7128,17.6621,17.6734,236582.0
2015-09-08 14:20:00,31.38,31.41,31.37,31.39,150648.0,17.6734,17.6903,17.6677,17.679,150648.0
2015-09-08 14:25:00,31.39,31.42,31.33,31.35,266347.0,17.679,17.6959,17.6452,17.6565,266347.0
2015-09-08 14:30:00,31.35,31.35,31.34,31.34,76076.0,17.6565,17.6565,17.6508,17.6508,76076.0
2015-09-08 14:35:00,31.35,31.41,31.32,31.41,224549.0,17.6565,17.6903,17.6396,17.6903,224549.0
2015-09-08 14:40:00,31.41,31.44,31.39,31.4,149723.0,17.6903,17.7072,17.679,17.6846,149723.0
2015-09-08 14:45:00,31.4,31.41,31.37,31.38,158208.0,17.6846,17.6903,17.6677,17.6734,158208.0
2015-09-08 14:50:00,31.37,31.4,31.32,31.34,211108.0,17.6677,17.6846,17.6396,17.6508,211108.0
2015-09-08 14:55:00,31.34,31.36,31.28,31.3,269541.0,17.6508,17.6621,17.6171,17.6283,269541.0
2015-09-08 15:00:00,31.31,31.35,31.3,31.34,114143.0,17.6339,17.6565,17.6283,17.6508,114143.0
2015-09-08 15:05:00,31.34,31.35,31.3,31.31,175718.0,17.6508,17.6565,17.6283,17.6339,175718.0
2015-09-08 15:10:00,31.32,31.35,31.3,31.35,181379.0,17.6396,17.6565,17.6283,17.6565,181379.0
2015-09-08 15:15:00,31.35,31.37,31.32,31.36,182152.0,17.6565,17.6677,17.6396,17.6621,182152.0
2015-09-08 15:20:00,31.36,31.37,31.31,31.32,241276.0,17.6621,17.6677,17.6339,17.6396,241276.0
2015-09-08 15:25:00,31.32,31.37,31.31,31.34,247015.0,17.6396,17.6677,17.6339,17.6508,247015.0
2015-09-08 15:30:00,31.35,31.37,31.32,31.36,291508.0,17.6565,17.6677,17.6396,17.6621,291508.0
2015-09-08 15:35:00,31.36,31.41,31.33,31.41,338046.0,17.6621,17.6903,17.6452,17.6903,338046.0
2015-09-08 15:40:00,31.4,31.44,31.37,31.39,257760.0,17.6846,17.7072,17.6677,17.679,257760.0
2015-09-08 15:45:00,31.39,31.48,31.39,31.48,319499.0,17.679,17.7297,17.679,17.7297,319499.0
2015-09-08 15:50:00,31.48,31.52,31.41,31.52,450387.0,17.7297,17.7522,17.6903,17.7522,450387.0
2015-09-08 15:55:00,31.51,31.51,31.36,31.41,789359.0,17.7466,17.7466,17.6621,17.6903,789359.0
2015-09-09 09:30:00,31.88,31.95,31.79,31.84,315056.0,17.955,17.9944,17.9043,17.9324,315056.0
2015-09-09 09:35:00,31.84,31.92,31.83,31.87,222568.0,17.9324,17.9775,17.9268,17.9493,222568.0
2015-09-09 09:40:00,31.87,31.92,31.82,31.9,217033.0,17.9493,17.9775,17.9212,17.9662,217033.0
2015-09-09 09:45:00,31.89,31.94,31.89,31.9,220659.0,17.9606,17.9888,17.9606,17.9662,220659.0
2015-09-09 09:50:00,31.91,32.05,31.91,31.99,239625.0,17.9719,18.0507,17.9719,18.0169,239625.0
2015-09-09 09:55:00,31.98,32.0,31.88,31.9,177763.0,18.0113,18.0226,17.955,17.9662,177763.0
2015-09-09 10:00:00,31.9,31.98,31.88,31.93,169718.0,17.9662,18.0113,17.955,17.9831,169718.0
2015-09-09 10:05:00,31.94,31.95,31.88,31.9,393275.0,17.9888,17.9944,17.955,17.9662,393275.0
2015-09-09 10:10:00,31.9,31.91,31.82,31.89,169711.0,17.9662,17.9719,17.9212,17.9606,169711.0
2015-09-09 10:15:00,31.88,31.91,31.81,31.84,147550.0,17.955,17.9719,17.9156,17.9324,147550.0
2015-09-09 10:20:00,31.84,31.88,31.81,31.87,136923.0,17.9324,17.955,17.9156,17.9493,136923.0
2015-09-09 10:25:00,31.87,31.92,31.86,31.89,65533.0,17.9493,17.9775,17.9437,17.9606,65533.0
2015-09-09 10:30:00,31.89,31.92,31.83,31.86,164164.0,17.9606,17.9775,17.9268,17.9437,164164.0
2015-09-09 10:35:00,31.85,31.85,31.81,31.84,152002.0,17.9381,17.9381,17.9156,17.9324,152002.0
2015-09-09 10:40:00,31.84,31.84,31.76,31.8,269976.0,17.9324,17.9324,17.8874,17.9099,269976.0
2015-09-09 10:45:00,31.81,31.85,31.79,31.81,138738.0,17.9156,17.9381,17.9043,17.9156,138738.0
2015-09-09 10:50:00,31.81,31.81,31.78,31.78,239828.0,17.9156,17.9156,17.8987,17.8987,239828.0
2015-09-09 10:55:00,31.77,31.79,31.74,31.77,133213.0,17.893,17.9043,17.8761,17.893,133213.0
2015-09-09 11:00:00,31.77,31.78,31.71,31.77,77490.0,17.893,17.8987,17.8592,17.893,77490.0
2015-09-09 11:05:00,31.76,31.77,31.69,31.7,86919.0,17.8874,17.893,17.848,17.8536,86919.0
2015-09-09 11:10:00,31.7,31.77,31.7,31.74,112753.0,17.8536,17.893,17.8536,17.8761,112753.0
2015-09-09 11:15:00,31.74,31.74,31.68,31.69,59831.0,17.8761,17.8761,17.8423,17.848,59831.0
2015-09-09 11:20:00,31.69,31.7,31.59,31.62,112369.0,17.848,17.8536,17.7916,17.8085,112369.0
2015-09-09 11:25:00,31.63,31.63,31.56,31.59,111332.0,17.8142,17.8142,17.7748,17.7916,111332.0
2015-09-09 11:30:00,31.58,31.66,31.58,31.61,95494.0,17.786,17.8311,17.786,17.8029,95494.0
2015-09-09 11:35:00,31.61,31.64,31.53,31.54,96195.0,17.8029,17.8198,17.7579,17.7635,96195.0
2015-09-09 11:40:00,31.54,31.54,31.45,31.48,141138.0,17.7635,17.7635,17.7128,17.7297,141138.0
2015-09-09 11:45:00,31.48,31.52,31.47,31.49,70602.0,17.7297,17.7522,17.7241,17.7353,70602.0
2015-09-09 11:50:00,31.49,31.49,31.45,31.49,62688.0,17.7353,17.7353,17.7128,17.7353,62688.0
2015-09-09 11:55:00,31.49,31.54,31.48,31.53,50491.0,17.7353,17.7635,17.7297,17.7579,50491.0
2015-09-09 12:00:00,31.54,31.57,31.52,31.55,64860.0,17.7635,17.7804,17.7522,17.7691,64860.0
2015-09-09 12:05:00,31.56,31.56,31.47,31.5,54322.0,17.7748,17.7748,17.7241,17.741,54322.0
2015-09-09 12:10:00,31.5,31.54,31.5,31.52,40665.0,17.741,17.7635,17.741,17.7522,40665.0
2015-09-09 12:15:00,31.51,31.58,31.5,31.57,45508.0,17.7466,17.786,17.741,17.7804,45508.0
2015-09-09 12:20:00,31.58,31.59,31.53,31.55,64846.0,17.786,17.7916,17.7579,17.7691,64846.0
2015-09-09 12:25:00,31.54,31.69,31.49,31.53,575060.0,17.7635,17.848,17.7353,17.7579,575060.0
2015-09-09 12:30:00,31.54,31.57,31.53,31.54,51414.0,17.7635,17.7804,17.7579,17.7635,51414.0
2015-09-09 12:35:00,31.54,31.54,31.5,31.51,115176.0,17.7635,17.7635,17.741,17.7466,115176.0
2015-09-09 12:40:00,31.51,31.53,31.48,31.5,52241.0,17.7466,17.7579,17.7297,17.741,52241.0
2015-09-09 12:45:00,31.49,31.53,31.44,31.45,94823.0,17.7353,17.7579,17.7072,17.7128,94823.0
2015-09-09 12:50:00,31.46,31.46,31.41,31.42,69952.0,17.7184,17.7184,17.6903,17.6959,69952.0
2015-09-09 12:55:00,31.43,31.43,31.38,31.41,62970.0,17.7015,17.7015,17.6734,17.6903,62970.0
2015-09-09 13:00:00,31.41,31.42,31.38,31.41,48832.0,17.6903,17.6959,17.6734,17.6903,48832.0
2015-09-09 13:05:00,31.41,31.69,31.41,31.42,1560816.0,17.6903,17.848,17.6903,17.6959,1560816.0
2015-09-09 13:10:00,31.42,31.43,31.4,31.4,58219.0,17.6959,17.7015,17.6846,17.6846,58219.0
2015-09-09 13:15:00,31.4,31.43,31.39,31.4,80443.0,17.6846,17.7015,17.679,17.6846,80443.0
2015-09-09 13:20:00,31.39,31.41,31.35,31.35,66597.0,17.679,17.6903,17.6565,17.6565,66597.0
2015-09-09 13:25:00,31.36,31.36,31.29,31.31,99532.0,17.6621,17.6621,17.6227,17.6339,99532.0
2015-09-09 13:30:00,31.31,31.31,31.25,31.27,70758.0,17.6339,17.6339,17.6002,17.6114,70758.0
2015-09-09 13:35:00,31.26,31.29,31.23,31.24,108845.0,17.6058,17.6227,17.5889,17.5945,108845.0
2015-09-09 13:40:00,31.24,31.25,31.19,31.2,97576.0,17.5945,17.6002,17.5664,17.572,97576.0
2015-09-09 13:45:00,31.19,31.2,31.15,31.15,105971.0,17.5664,17.572,17.5438,17.5438,105971.0
2015-09-09 13:50:00,31.15,31.15,31.07,31.08,156705.0,17.5438,17.5438,17.4988,17.5044,156705.0
2015-09-09 13:55:00,31.08,31.1,31.02,31.04,122637.0,17.5044,17.5157,17.4706,17.4819,122637.0
2015-09-09 14:00:00,31.04,31.06,31.01,31.02,130531.0,17.4819,17.4931,17.465,17.4706,130531.0
2015-09-09 14:05:00,31.02,31.06,31.0,31.01,160520.0,17.4706,17.4931,17.4594,17.465,160520.0
2015-09-09 14:10:00,31.02,31.14,31.01,31.11,135109.0,17.4706,17.5382,17.465,17.5213,135109.0
2015-09-09 14:15:00,31.12,31.12,31.03,31.04,127278.0,17.5269,17.5269,17.4763,17.4819,127278.0
2015-09-09 14:20:00,31.04,31.06,31.0,31.01,121889.0,17.4819,17.4931,17.4594,17.465,121889.0
2015-09-09 14:25:00,31.02,31.05,30.97,31.01,113989.0,17.4706,17.4875,17.4425,17.465,113989.0
2015-09-09 14:30:00,31.01,31.01,30.95,30.98,96403.0,17.465,17.465,17.4312,17.4481,96403.0
2015-09-09 14:35:00,30.99,31.02,30.92,30.94,165706.0,17.4537,17.4706,17.4143,17.4256,165706.0
2015-09-09 14:40:00,30.94,30.95,30.88,30.91,204256.0,17.4256,17.4312,17.3918,17.4087,204256.0
2015-09-09 14:45:00,30.92,30.99,30.91,30.97,94610.0,17.4143,17.4537,17.4087,17.4425,94610.0
2015-09-09 14:50:00,30.96,31.03,30.93,31.0,226102.0,17.4368,17.4763,17.4199,17.4594,226102.0
2015-09-09 14:55:00,30.99,31.02,30.98,31.0,75752.0,17.4537,17.4706,17.4481,17.4594,75752.0
2015-09-09 15:00:00,31.0,31.06,30.93,31.04,184191.0,17.4594,17.4931,17.4199,17.4819,184191.0
2015-09-09 15:05:00,31.04,31.08,31.02,31.05,122429.0,17.4819,17.5044,17.4706,17.4875,122429.0
2015-09-09 15:10:00,31.05,31.07,31.0,31.06,85229.0,17.4875,17.4988,17.4594,17.4931,85229.0
2015-09-09 15:15:00,31.06,31.08,31.03,31.05,185418.0,17.4931,17.5044,17.4763,17.4875,185418.0
2015-09-09 15:20:00,31.05,31.12,31.05,31.1,145735.0,17.4875,17.5269,17.4875,17.5157,145735.0
2015-09-09 15:25:00,31.1,31.11,31.04,31.05,115278.0,17.5157,17.5213,17.4819,17.4875,115278.0
2015-09-09 15:30:00,31.05,31.06,30.93,30.99,188739.0,17.4875,17.4931,17.4199,17.4537,188739.0
2015-09-09 15:35:00,30.99,31.02,30.98,31.0,145579.0,17.4537,17.4706,17.4481,17.4594,145579.0
2015-09-09 15:40:00,31.0,31.0,30.93,30.96,172783.0,17.4594,17.4594,17.4199,17.4368,172783.0
2015-09-09 15:45:00,30.95,30.98,30.93,30.97,149350.0,17.4312,17.4481,17.4199,17.4425,149350.0
2015-09-09 15:50:00,30.97,30.99,30.91,30.92,196386.0,17.4425,17.4537,17.4087,17.4143,196386.0
2015-09-09 15:55:00,30.92,30.94,30.89,30.91,275896.0,17.4143,17.4256,17.3974,17.4087,275896.0
2015-09-10 09:30:00,31.1,31.17,31.03,31.07,233563.0,17.5157,17.5551,17.4763,17.4988,233563.0
2015-09-10 09:35:00,31.07,31.15,30.99,31.01,261829.0,17.4988,17.5438,17.4537,17.465,261829.0
2015-09-10 09:40:00,31.02,31.02,30.92,30.94,182693.0,17.4706,17.4706,17.4143,17.4256,182693.0
2015-09-10 09:45:00,30.95,31.02,30.91,30.95,149391.0,17.4312,17.4706,17.4087,17.4312,149391.0
2015-09-10 09:50:00,30.94,30.95,30.82,30.84,122794.0,17.4256,17.4312,17.358,17.3692,122794.0
2015-09-10 09:55:00,30.83,30.87,30.79,30.84,145978.0,17.3636,17.3861,17.3411,17.3692,145978.0
2015-09-10 10:00:00,30.84,30.9,30.82,30.84,137965.0,17.3692,17.403,17.358,17.3692,137965.0
2015-09-10 10:05:00,30.84,30.92,30.82,30.91,102107.0,17.3692,17.4143,17.358,17.4087,102107.0
2015-09-10 10:10:00,30.9,30.95,30.86,30.92,71559.0,17.403,17.4312,17.3805,17.4143,71559.0
2015-09-10 10:15:00,30.92,31.06,30.92,31.06,109584.0,17.4143,17.4931,17.4143,17.4931,109584.0
2015-09-10 10:20:00,31.06,31.06,31.0,31.01,104318.0,17.4931,17.4931,17.4594,17.465,104318.0
2015-09-10 10:25:00,31.01,31.04,30.97,31.04,96344.0,17.465,17.4819,17.4425,17.4819,96344.0
2015-09-10 10:30:00,31.04,31.11,31.04,31.07,91700.0,17.4819,17.5213,17.4819,17.4988,91700.0
2015-09-10 10:35:00,31.08,31.21,31.07,31.19,260002.0,17.5044,17.5776,17.4988,17.5664,260002.0
2015-09-10 10:40:00,31.19,31.25,31.15,31.24,150528.0,17.5664,17.6002,17.5438,17.5945,150528.0
2015-09-10 10:45:00,31.25,31.36,31.24,31.34,135857.0,17.6002,17.6621,17.5945,17.6508,135857.0
2015-09-10 10:50:00,31.33,31.4,31.26,31.26,130181.0,17.6452,17.6846,17.6058,17.6058,130181.0
2015-09-10 10:55:00,31.27,31.34,31.24,31.26,161406.0,17.6114,17.6508,17.5945,17.6058,161406.0
2015-09-10 11:00:00,31.25,31.26,31.15,31.15,313106.0,17.6002,17.6058,17.5438,17.5438,313106.0
2015-09-10 11:05:00,31.15,31.23,31.14,31.19,126645.0,17.5438,17.5889,17.5382,17.5664,126645.0
2015-09-10 11:10:00,31.19,31.2,31.06,31.1,291737.0,17.5664,17.572,17.4931,17.5157,291737.0
2015-09-10 11:15:00,31.1,31.15,31.08,31.08,115671.0,17.5157,17.5438,17.5044,17.5044,115671.0
2015-09-10 11:20:00,31.08,31.09,31.01,31.05,175283.0,17.5044,17.51,17.465,17.4875,175283.0
2015-09-10 11:25:00,31.05,31.15,31.01,31.1,183065.0,17.4875,17.5438,17.465,17.5157,183065.0
2015-09-10 11:30:00,31.1,31.16,31.09,31.1,136283.0,17.5157,17.5495,17.51,17.5157,136283.0
2015-09-10 11:35:00,31.1,31.16,31.07,31.14,149924.0,17.5157,17.5495,17.4988,17.5382,149924.0
2015-09-10 11:40:00,31.14,31.2,31.09,31.18,227170.0,17.5382,17.572,17.51,17.5607,227170.0
2015-09-10 11:45:00,31.17,31.18,31.11,31.12,86974.0,17.5551,17.5607,17.5213,17.5269,86974.0
2015-09-10 11:50:00,31.12,31.13,31.08,31.11,113158.0,17.5269,17.5326,17.5044,17.5213,113158.0
2015-09-10 11:55:00,31.11,31.15,31.09,31.09,117212.0,17.5213,17.5438,17.51,17.51,117212.0
2015-09-10 12:00:00,31.1,31.12,31.07,31.12,56935.0,17.5157,17.5269,17.4988,17.5269,56935.0
2015-09-10 12:05:00,31.12,31.17,31.09,31.17,48969.0,17.5269,17.5551,17.51,17.5551,48969.0
2015-09-10 12:10:00,31.17,31.18,31.11,31.12,40089.0,17.5551,17.5607,17.5213,17.5269,40089.0
2015-09-10 12:15:00,31.13,31.17,31.06,31.07,57473.0,17.5326,17.5551,17.4931,17.4988,57473.0
2015-09-10 12:20:00,31.07,31.11,31.02,31.03,45686.0,17.4988,17.5213,17.4706,17.4763,45686.0
2015-09-10 12:25:00,31.03,31.06,31.0,31.05,38810.0,17.4763,17.4931,17.4594,17.4875,38810.0
2015-09-10 12:30:00,31.04,31.07,31.02,31.06,54214.0,17.4819,17.4988,17.4706,17.4931,54214.0
2015-09-10 12:35:00,31.07,31.12,31.04,31.07,86614.0,17.4988,17.5269,17.4819,17.4988,86614.0
2015-09-10 12:40:00,31.06,31.1,31.06,31.07,48226.0,17.4931,17.5157,17.4931,17.4988,48226.0
2015-09-10 12:45:00,31.08,31.16,31.07,31.15,148888.0,17.5044,17.5495,17.4988,17.5438,148888.0
2015-09-10 12:50:00,31.14,31.15,31.1,31.14,78556.0,17.5382,17.5438,17.5157,17.5382,78556.0
2015-09-10 12:55:00,31.13,31.15,31.11,31.14,76476.0,17.5326,17.5438,17.5213,17.5382,76476.0
2015-09-10 13:00:00,31.14,31.15,31.09,31.12,58261.0,17.5382,17.5438,17.51,17.5269,58261.0
2015-09-10 13:05:00,31.12,31.14,31.11,31.12,75575.0,17.5269,17.5382,17.5213,17.5269,75575.0
2015-09-10 13:10:00,31.12,31.14,31.1,31.11,53601.0,17.5269,17.5382,17.5157,17.5213,53601.0
2015-09-10 13:15:00,31.12,31.14,31.09,31.13,44423.0,17.5269,17.5382,17.51,17.5326,44423.0
2015-09-10 13:20:00,31.13,31.16,31.12,31.13,242624.0,17.5326,17.5495,17.5269,17.5326,242624.0
2015-09-10 13:25:00,31.14,31.25,31.12,31.24,191965.0,17.5382,17.6002,17.5269,17.5945,191965.0
2015-09-10 13:30:00,31.25,31.28,31.22,31.25,123959.0,17.6002,17.6171,17.5833,17.6002,123959.0
2015-09-10 13:35:00,31.25,31.37,31.23,31.36,296559.0,17.6002,17.6677,17.5889,17.6621,296559.0
2015-09-10 13:40:00,31.36,31.39,31.34,31.35,162114.0,17.6621,17.679,17.6508,17.6565,162114.0
2015-09-10 13:45:00,31.35,31.36,31.29,31.35,284876.0,17.6565,17.6621,17.6227,17.6565,284876.0
2015-09-10 13:50:00,31.35,31.4,31.35,31.38,151613.0,17.6565,17.6846,17.6565,17.6734,151613.0
2015-09-10 13:55:00,31.37,31.39,31.33,31.37,42756.0,17.6677,17.679,17.6452,17.6677,42756.0
2015-09-10 14:00:00,31.37,31.39,31.35,31.38,81004.0,17.6677,17.679,17.6565,17.6734,81004.0
2015-09-10 14:05:00,31.37,31.42,31.37,31.39,69298.0,17.6677,17.6959,17.6677,17.679,69298.0
2015-09-10 14:10:00,31.4,31.43,31.39,31.4,43614.0,17.6846,17.7015,17.679,17.6846,43614.0
2015-09-10 14:15:00,31.4,31.4,31.34,31.37,62274.0,17.6846,17.6846,17.6508,17.6677,62274.0
2015-09-10 14:20:00,31.36,31.37,31.33,31.33,62597.0,17.6621,17.6677,17.6452,17.6452,62597.0
2015-09-10 14:25:00,31.34,31.35,31.3,31.3,53524.0,17.6508,17.6565,17.6283,17.6283,53524.0
2015-09-10 14:30:00,31.3,31.32,31.26,31.26,147977.0,17.6283,17.6396,17.6058,17.6058,147977.0
2015-09-10 14:35:00,31.26,31.28,31.25,31.27,60712.0,17.6058,17.6171,17.6002,17.6114,60712.0
2015-09-10 14:40:00,31.27,31.3,31.26,31.28,64636.0,17.6114,17.6283,17.6058,17.6171,64636.0
2015-09-10 14:45:00,31.28,31.29,31.25,31.28,56988.0,17.6171,17.6227,17.6002,17.6171,56988.0
2015-09-10 14:50:00,31.28,31.3,31.27,31.29,39066.0,17.6171,17.6283,17.6114,17.6227,39066.0
2015-09-10 14:55:00,31.29,31.3,31.21,31.23,96084.0,17.6227,17.6283,17.5776,17.5889,96084.0
2015-09-10 15:00:00,31.23,31.23,31.15,31.18,65482.0,17.5889,17.5889,17.5438,17.5607,65482.0
2015-09-10 15:05:00,31.18,31.18,31.12,31.14,205064.0,17.5607,17.5607,17.5269,17.5382,205064.0
2015-09-10 15:10:00,31.15,31.2,31.14,31.2,93776.0,17.5438,17.572,17.5382,17.572,93776.0
2015-09-10 15:15:00,31.19,31.26,31.16,31.18,111638.0,17.5664,17.6058,17.5495,17.5607,111638.0
2015-09-10 15:20:00,31.17,31.2,31.12,31.16,119778.0,17.5551,17.572,17.5269,17.5495,119778.0
2015-09-10 15:25:00,31.16,31.18,31.13,31.16,108053.0,17.5495,17.5607,17.5326,17.5495,108053.0
2015-09-10 15:30:00,31.16,31.16,31.12,31.15,91652.0,17.5495,17.5495,17.5269,17.5438,91652.0
2015-09-10 15:35:00,31.15,31.17,31.14,31.15,189196.0,17.5438,17.5551,17.5382,17.5438,189196.0
2015-09-10 15:40:00,31.15,31.2,31.12,31.18,122872.0,17.5438,17.572,17.5269,17.5607,122872.0
2015-09-10 15:45:00,31.18,31.2,31.16,31.17,181470.0,17.5607,17.572,17.5495,17.5551,181470.0
2015-09-10 15:50:00,31.17,31.19,31.13,31.17,151783.0,17.5551,17.5664,17.5326,17.5551,151783.0
2015-09-10 15:55:00,31.16,31.21,31.14,31.19,239826.0,17.5495,17.5776,17.5382,17.5664,239826.0
2015-09-11 09:30:00,31.05,31.06,30.87,30.95,360250.0,17.4875,17.4931,17.3861,17.4312,360250.0
2015-09-11 09:35:00,30.94,31.07,30.9,31.05,215925.0,17.4256,17.4988,17.403,17.4875,215925.0
2015-09-11 09:40:00,31.05,31.06,30.98,31.03,120902.0,17.4875,17.4931,17.4481,17.4763,120902.0
2015-09-11 09:45:00,31.03,31.03,30.96,30.99,150978.0,17.4763,17.4763,17.4368,17.4537,150978.0
2015-09-11 09:50:00,30.99,30.99,30.92,30.94,73734.0,17.4537,17.4537,17.4143,17.4256,73734.0
2015-09-11 09:55:00,30.93,30.98,30.9,30.91,95751.0,17.4199,17.4481,17.403,17.4087,95751.0
2015-09-11 10:00:00,30.91,30.95,30.88,30.92,93618.0,17.4087,17.4312,17.3918,17.4143,93618.0
2015-09-11 10:05:00,30.93,30.93,30.87,30.91,127144.0,17.4199,17.4199,17.3861,17.4087,127144.0
2015-09-11 10:10:00,30.9,30.93,30.88,30.92,73641.0,17.403,17.4199,17.3918,17.4143,73641.0
2015-09-11 10:15:00,30.93,30.95,30.89,30.94,117427.0,17.4199,17.4312,17.3974,17.4256,117427.0
2015-09-11 10:20:00,30.94,30.98,30.92,30.95,67935.0,17.4256,17.4481,17.4143,17.4312,67935.0
2015-09-11 10:25:00,30.95,31.0,30.92,30.94,50865.0,17.4312,17.4594,17.4143,17.4256,50865.0
2015-09-11 10:30:00,30.94,30.99,30.93,30.94,74590.0,17.4256,17.4537,17.4199,17.4256,74590.0
2015-09-11 10:35:00,30.93,30.94,30.88,30.94,71847.0,17.4199,17.4256,17.3918,17.4256,71847.0
2015-09-11 10:40:00,30.94,30.97,30.91,30.92,47144.0,17.4256,17.4425,17.4087,17.4143,47144.0
2015-09-11 10:45:00,30.91,30.94,30.86,30.88,150815.0,17.4087,17.4256,17.3805,17.3918,150815.0
2015-09-11 10:50:00,30.88,30.89,30.85,30.85,115592.0,17.3918,17.3974,17.3749,17.3749,115592.0
2015-09-11 10:55:00,30.86,30.87,30.81,30.82,66655.0,17.3805,17.3861,17.3523,17.358,66655.0
2015-09-11 11:00:00,30.81,30.88,30.81,30.83,110849.0,17.3523,17.3918,17.3523,17.3636,110849.0
2015-09-11 11:05:00,30.84,30.87,30.83,30.84,56393.0,17.3692,17.3861,17.3636,17.3692,56393.0
2015-09-11 11:10:00,30.85,30.87,30.82,30.84,84929.0,17.3749,17.3861,17.358,17.3692,84929.0
2015-09-11 11:15:00,30.85,30.85,30.78,30.85,147555.0,17.3749,17.3749,17.3355,17.3749,147555.0
2015-09-11 11:20:00,30.84,30.86,30.79,30.83,112797.0,17.3692,17.3805,17.3411,17.3636,112797.0
2015-09-11 11:25:00,30.83,30.91,30.82,30.91,67519.0,17.3636,17.4087,17.358,17.4087,67519.0
2015-09-11 11:30:00,30.91,30.92,30.85,30.86,110696.0,17.4087,17.4143,17.3749,17.3805,110696.0
2015-09-11 11:35:00,30.86,30.91,30.84,30.91,108390.0,17.3805,17.4087,17.3692,17.4087,108390.0
2015-09-11 11:40:00,30.91,30.94,30.9,30.94,51436.0,17.4087,17.4256,17.403,17.4256,51436.0
2015-09-11 11:45:00,30.94,30.95,30.87,30.87,45104.0,17.4256,17.4312,17.3861,17.3861,45104.0
2015-09-11 11:50:00,30.88,30.97,30.88,30.96,61067.0,17.3918,17.4425,17.3918,17.4368,61067.0
2015-09-11 11:55:00,30.97,30.99,30.96,30.97,31640.0,17.4425,17.4537,17.4368,17.4425,31640.0
2015-09-11 12:00:00,30.98,31.05,30.97,31.04,51241.0,17.4481,17.4875,17.4425,17.4819,51241.0
2015-09-11 12:05:00,31.05,31.06,31.02,31.03,40147.0,17.4875,17.4931,17.4706,17.4763,40147.0
2015-09-11 12:10:00,31.03,31.05,31.02,31.02,44217.0,17.4763,17.4875,17.4706,17.4706,44217.0
2015-09-11 12:15:00,31.02,31.05,30.95,30.95,61128.0,17.4706,17.4875,17.4312,17.4312,61128.0
2015-09-11 12:20:00,30.96,30.96,30.9,30.94,38618.0,17.4368,17.4368,17.403,17.4256,38618.0
2015-09-11 12:25:00,30.95,31.03,30.94,31.02,131003.0,17.4312,17.4763,17.4256,17.4706,131003.0
2015-09-11 12:30:00,31.03,31.06,31.02,31.05,75602.0,17.4763,17.4931,17.4706,17.4875,75602.0
2015-09-11 12:35:00,31.06,31.06,30.95,30.96,43887.0,17.4931,17.4931,17.4312,17.4368,43887.0
2015-09-11 12:40:00,30.96,31.0,30.94,31.0,46682.0,17.4368,17.4594,17.4256,17.4594,46682.0
2015-09-11 12:45:00,31.0,31.06,30.98,31.05,55341.0,17.4594,17.4931,17.4481,17.4875,55341.0
2015-09-11 12:50:00,31.05,31.09,31.02,31.03,83417.0,17.4875,17.51,17.4706,17.4763,83417.0
2015-09-11 12:55:00,31.03,31.04,30.99,31.01,104353.0,17.4763,17.4819,17.4537,17.465,104353.0
2015-09-11 13:00:00,31.02,31.08,31.02,31.04,65649.0,17.4706,17.5044,17.4706,17.4819,65649.0
2015-09-11 13:05:00,31.04,31.08,31.03,31.08,44418.0,17.4819,17.5044,17.4763,17.5044,44418.0
2015-09-11 13:10:00,31.07,31.09,31.05,31.06,30154.0,17.4988,17.51,17.4875,17.4931,30154.0
2015-09-11 13:15:00,31.06,31.08,31.02,31.02,49248.0,17.4931,17.5044,17.4706,17.4706,49248.0
2015-09-11 13:20:00,31.02,31.03,30.98,30.98,28709.0,17.4706,17.4763,17.4481,17.4481,28709.0
2015-09-11 13:25:00,30.99,31.02,30.97,31.0,35940.0,17.4537,17.4706,17.4425,17.4594,35940.0
2015-09-11 13:30:00,31.0,31.0,30.93,30.94,24166.0,17.4594,17.4594,17.4199,17.4256,24166.0
2015-09-11 13:35:00,30.93,30.98,30.93,30.98,31951.0,17.4199,17.4481,17.4199,17.4481,31951.0
2015-09-11 13:40:00,30.98,31.02,30.98,31.01,40347.0,17.4481,17.4706,17.4481,17.465,40347.0
2015-09-11 13:45:00,31.01,31.02,30.97,30.97,38736.0,17.465,17.4706,17.4425,17.4425,38736.0
2015-09-11 13:50:00,30.98,31.01,30.97,31.01,18514.0,17.4481,17.465,17.4425,17.465,18514.0
2015-09-11 13:55:00,31.02,31.02,30.97,30.99,37707.0,17.4706,17.4706,17.4425,17.4537,37707.0
2015-09-11 14:00:00,30.99,31.0,30.95,30.96,29309.0,17.4537,17.4594,17.4312,17.4368,29309.0
2015-09-11 14:05:00,30.96,30.98,30.94,30.97,38904.0,17.4368,17.4481,17.4256,17.4425,38904.0
2015-09-11 14:10:00,30.98,31.01,30.97,31.0,29931.0,17.4481,17.465,17.4425,17.4594,29931.0
2015-09-11 14:15:00,30.99,31.03,30.98,31.0,33089.0,17.4537,17.4763,17.4481,17.4594,33089.0
2015-09-11 14:20:00,31.0,31.06,31.0,31.05,36551.0,17.4594,17.4931,17.4594,17.4875,36551.0
2015-09-11 14:25:00,31.05,31.05,30.95,30.96,56988.0,17.4875,17.4875,17.4312,17.4368,56988.0
2015-09-11 14:30:00,30.97,31.01,30.97,30.98,35757.0,17.4425,17.465,17.4425,17.4481,35757.0
2015-09-11 14:35:00,30.99,31.01,30.97,30.97,56136.0,17.4537,17.465,17.4425,17.4425,56136.0
2015-09-11 14:40:00,30.96,30.97,30.94,30.95,35921.0,17.4368,17.4425,17.4256,17.4312,35921.0
2015-09-11 14:45:00,30.96,30.98,30.93,30.95,44101.0,17.4368,17.4481,17.4199,17.4312,44101.0
2015-09-11 14:50:00,30.95,30.96,30.9,30.95,67460.0,17.4312,17.4368,17.403,17.4312,67460.0
2015-09-11 14:55:00,30.95,30.95,30.92,30.94,37206.0,17.4312,17.4312,17.4143,17.4256,37206.0
2015-09-11 15:00:00,30.94,30.99,30.94,30.97,59876.0,17.4256,17.4537,17.4256,17.4425,59876.0
2015-09-11 15:05:00,30.97,31.0,30.96,30.96,66863.0,17.4425,17.4594,17.4368,17.4368,66863.0
2015-09-11 15:10:00,30.96,31.02,30.96,31.01,106110.0,17.4368,17.4706,17.4368,17.465,106110.0
2015-09-11 15:15:00,31.01,31.06,31.0,31.0,49630.0,17.465,17.4931,17.4594,17.4594,49630.0
2015-09-11 15:20:00,31.0,31.02,30.98,30.98,43880.0,17.4594,17.4706,17.4481,17.4481,43880.0
2015-09-11 15:25:00,31.0,31.02,30.98,30.99,58101.0,17.4594,17.4706,17.4481,17.4537,58101.0
2015-09-11 15:30:00,30.99,31.0,30.96,30.98,61947.0,17.4537,17.4594,17.4368,17.4481,61947.0
2015-09-11 15:35:00,30.99,31.03,30.98,31.03,46146.0,17.4537,17.4763,17.4481,17.4763,46146.0
2015-09-11 15:40:00,31.02,31.03,30.98,31.0,81731.0,17.4706,17.4763,17.4481,17.4594,81731.0
2015-09-11 15:45:00,31.0,31.01,30.97,30.97,60616.0,17.4594,17.465,17.4425,17.4425,60616.0
2015-09-11 15:50:00,30.97,30.99,30.96,30.96,77424.0,17.4425,17.4537,17.4368,17.4368,77424.0
2015-09-11 15:55:00,30.96,31.03,30.96,31.02,160489.0,17.4368,17.4763,17.4368,17.4706,160489.0
2015-09-14 09:30:00,30.74,30.75,30.62,30.65,193622.0,17.3129,17.3186,17.2453,17.2622,193622.0
2015-09-14 09:35:00,30.65,30.65,30.52,30.56,173157.0,17.2622,17.2622,17.189,17.2115,173157.0
2015-09-14 09:40:00,30.56,30.6,30.48,30.48,224006.0,17.2115,17.2341,17.1665,17.1665,224006.0
2015-09-14 09:45:00,30.49,30.52,30.46,30.47,131613.0,17.1721,17.189,17.1552,17.1609,131613.0
2015-09-14 09:50:00,30.47,30.52,30.44,30.51,67289.0,17.1609,17.189,17.144,17.1834,67289.0
2015-09-14 09:55:00,30.51,30.63,30.48,30.61,76915.0,17.1834,17.251,17.1665,17.2397,76915.0
2015-09-14 10:00:00,30.61,30.63,30.59,30.6,90884.0,17.2397,17.251,17.2284,17.2341,90884.0
2015-09-14 10:05:00,30.6,30.68,30.56,30.67,90990.0,17.2341,17.2791,17.2115,17.2735,90990.0
2015-09-14 10:10:00,30.66,30.72,30.64,30.69,92423.0,17.2679,17.3017,17.2566,17.2848,92423.0
2015-09-14 10:15:00,30.7,30.74,30.65,30.65,87920.0,17.2904,17.3129,17.2622,17.2622,87920.0
2015-09-14 10:20:00,30.65,30.66,30.59,30.62,63365.0,17.2622,17.2679,17.2284,17.2453,63365.0
2015-09-14 10:25:00,30.61,30.62,30.53,30.55,71343.0,17.2397,17.2453,17.1947,17.2059,71343.0
2015-09-14 10:30:00,30.53,30.56,30.52,30.56,69260.0,17.1947,17.2115,17.189,17.2115,69260.0
2015-09-14 10:35:00,30.56,30.64,30.52,30.62,75341.0,17.2115,17.2566,17.189,17.2453,75341.0
2015-09-14 10:40:00,30.62,30.66,30.61,30.63,54566.0,17.2453,17.2679,17.2397,17.251,54566.0
2015-09-14 10:45:00,30.64,30.7,30.61,30.69,58734.0,17.2566,17.2904,17.2397,17.2848,58734.0
2015-09-14 10:50:00,30.7,30.71,30.63,30.67,71017.0,17.2904,17.296,17.251,17.2735,71017.0
2015-09-14 10:55:00,30.66,30.72,30.65,30.71,54285.0,17.2679,17.3017,17.2622,17.296,54285.0
2015-09-14 11:00:00,30.7,30.81,30.69,30.79,99053.0,17.2904,17.3523,17.2848,17.3411,99053.0
2015-09-14 11:05:00,30.79,30.8,30.73,30.73,65261.0,17.3411,17.3467,17.3073,17.3073,65261.0
2015-09-14 11:10:00,30.74,30.78,30.72,30.77,107454.0,17.3129,17.3355,17.3017,17.3298,107454.0
2015-09-14 11:15:00,30.77,30.8,30.74,30.78,76461.0,17.3298,17.3467,17.3129,17.3355,76461.0
2015-09-14 11:20:00,30.79,30.79,30.71,30.72,73937.0,17.3411,17.3411,17.296,17.3017,73937.0
2015-09-14 11:25:00,30.72,30.76,30.72,30.73,81187.0,17.3017,17.3242,17.3017,17.3073,81187.0
2015-09-14 11:30:00,30.73,30.74,30.68,30.68,94547.0,17.3073,17.3129,17.2791,17.2791,94547.0
2015-09-14 11:35:00,30.68,30.68,30.61,30.61,69813.0,17.2791,17.2791,17.2397,17.2397,69813.0
2015-09-14 11:40:00,30.62,30.66,30.61,30.63,38848.0,17.2453,17.2679,17.2397,17.251,38848.0
2015-09-14 11:45:00,30.63,30.66,30.6,30.66,45126.0,17.251,17.2679,17.2341,17.2679,45126.0
2015-09-14 11:50:00,30.66,30.69,30.64,30.68,24623.0,17.2679,17.2848,17.2566,17.2791,24623.0
2015-09-14 11:55:00,30.68,30.68,30.65,30.65,36310.0,17.2791,17.2791,17.2622,17.2622,36310.0
2015-09-14 12:00:00,30.66,30.7,30.64,30.69,33784.0,17.2679,17.2904,17.2566,17.2848,33784.0
2015-09-14 12:05:00,30.68,30.72,30.66,30.7,38426.0,17.2791,17.3017,17.2679,17.2904,38426.0
2015-09-14 12:10:00,30.7,30.72,30.65,30.69,49338.0,17.2904,17.3017,17.2622,17.2848,49338.0
2015-09-14 12:15:00,30.69,30.7,30.68,30.7,30772.0,17.2848,17.2904,17.2791,17.2904,30772.0
2015-09-14 12:20:00,30.71,30.72,30.67,30.71,49252.0,17.296,17.3017,17.2735,17.296,49252.0
2015-09-14 12:25:00,30.71,30.73,30.66,30.68,56913.0,17.296,17.3073,17.2679,17.2791,56913.0
2015-09-14 12:30:00,30.69,30.7,30.65,30.65,51313.0,17.2848,17.2904,17.2622,17.2622,51313.0
2015-09-14 12:35:00,30.66,30.68,30.64,30.66,56306.0,17.2679,17.2791,17.2566,17.2679,56306.0
2015-09-14 12:40:00,30.67,30.69,30.65,30.67,54441.0,17.2735,17.2848,17.2622,17.2735,54441.0
2015-09-14 12:45:00,30.67,30.67,30.64,30.65,61111.0,17.2735,17.2735,17.2566,17.2622,61111.0
2015-09-14 12:50:00,30.65,30.65,30.62,30.63,27192.0,17.2622,17.2622,17.2453,17.251,27192.0
2015-09-14 12:55:00,30.62,30.64,30.62,30.64,45922.0,17.2453,17.2566,17.2453,17.2566,45922.0
2015-09-14 13:00:00,30.63,30.65,30.58,30.59,77897.0,17.251,17.2622,17.2228,17.2284,77897.0
2015-09-14 13:05:00,30.59,30.59,30.57,30.57,64867.0,17.2284,17.2284,17.2172,17.2172,64867.0
2015-09-14 13:10:00,30.58,30.6,30.57,30.57,65899.0,17.2228,17.2341,17.2172,17.2172,65899.0
2015-09-14 13:15:00,30.57,30.6,30.57,30.58,29923.0,17.2172,17.2341,17.2172,17.2228,29923.0
2015-09-14 13:20:00,30.58,30.58,30.56,30.57,63564.0,17.2228,17.2228,17.2115,17.2172,63564.0
2015-09-14 13:25:00,30.57,30.59,30.55,30.58,63169.0,17.2172,17.2284,17.2059,17.2228,63169.0
2015-09-14 13:30:00,30.58,30.58,30.55,30.55,58517.0,17.2228,17.2228,17.2059,17.2059,58517.0
2015-09-14 13:35:00,30.56,30.58,30.54,30.56,96524.0,17.2115,17.2228,17.2003,17.2115,96524.0
2015-09-14 13:40:00,30.57,30.6,30.56,30.57,42749.0,17.2172,17.2341,17.2115,17.2172,42749.0
2015-09-14 13:45:00,30.58,30.6,30.57,30.58,47451.0,17.2228,17.2341,17.2172,17.2228,47451.0
2015-09-14 13:50:00,30.58,30.58,30.54,30.55,48665.0,17.2228,17.2228,17.2003,17.2059,48665.0
2015-09-14 13:55:00,30.55,30.59,30.54,30.59,29400.0,17.2059,17.2284,17.2003,17.2284,29400.0
2015-09-14 14:00:00,30.59,30.6,30.55,30.56,45252.0,17.2284,17.2341,17.2059,17.2115,45252.0
2015-09-14 14:05:00,30.56,30.57,30.54,30.54,18712.0,17.2115,17.2172,17.2003,17.2003,18712.0
2015-09-14 14:10:00,30.55,30.57,30.54,30.56,32741.0,17.2059,17.2172,17.2003,17.2115,32741.0
2015-09-14 14:15:00,30.56,30.57,30.55,30.55,22119.0,17.2115,17.2172,17.2059,17.2059,22119.0
2015-09-14 14:20:00,30.55,30.57,30.53,30.53,60449.0,17.2059,17.2172,17.1947,17.1947,60449.0
2015-09-14 14:25:00,30.53,30.55,30.51,30.51,51672.0,17.1947,17.2059,17.1834,17.1834,51672.0
2015-09-14 14:30:00,30.51,30.56,30.51,30.55,53808.0,17.1834,17.2115,17.1834,17.2059,53808.0
2015-09-14 14:35:00,30.55,30.57,30.54,30.56,33481.0,17.2059,17.2172,17.2003,17.2115,33481.0
2015-09-14 14:40:00,30.55,30.59,30.55,30.58,43679.0,17.2059,17.2284,17.2059,17.2228,43679.0
2015-09-14 14:45:00,30.58,30.6,30.57,30.57,54174.0,17.2228,17.2341,17.2172,17.2172,54174.0
2015-09-14 14:50:00,30.58,30.6,30.56,30.6,25015.0,17.2228,17.2341,17.2115,17.2341,25015.0
2015-09-14 14:55:00,30.6,30.63,30.59,30.59,58439.0,17.2341,17.251,17.2284,17.2284,58439.0
2015-09-14 15:00:00,30.59,30.61,30.58,30.58,53309.0,17.2284,17.2397,17.2228,17.2228,53309.0
2015-09-14 15:05:00,30.58,30.6,30.57,30.59,64993.0,17.2228,17.2341,17.2172,17.2284,64993.0
2015-09-14 15:10:00,30.58,30.62,30.58,30.62,57772.0,17.2228,17.2453,17.2228,17.2453,57772.0
2015-09-14 15:15:00,30.62,30.64,30.61,30.62,91376.0,17.2453,17.2566,17.2397,17.2453,91376.0
2015-09-14 15:20:00,30.61,30.65,30.6,30.62,67549.0,17.2397,17.2622,17.2341,17.2453,67549.0
2015-09-14 15:25:00,30.62,30.65,30.61,30.65,43561.0,17.2453,17.2622,17.2397,17.2622,43561.0
2015-09-14 15:30:00,30.65,30.66,30.62,30.64,84940.0,17.2622,17.2679,17.2453,17.2566,84940.0
2015-09-14 15:35:00,30.63,30.64,30.6,30.62,77281.0,17.251,17.2566,17.2341,17.2453,77281.0
2015-09-14 15:40:00,30.61,30.62,30.6,30.61,60663.0,17.2397,17.2453,17.2341,17.2397,60663.0
2015-09-14 15:45:00,30.61,30.62,30.6,30.62,98040.0,17.2397,17.2453,17.2341,17.2453,98040.0
2015-09-14 15:50:00,30.62,30.65,30.61,30.65,141242.0,17.2453,17.2622,17.2397,17.2622,141242.0
2015-09-14 15:55:00,30.65,30.7,30.64,30.68,164325.0,17.2622,17.2904,17.2566,17.2791,164325.0
2015-09-15 09:30:00,30.92,31.03,30.9,30.96,218843.0,17.4143,17.4763,17.403,17.4368,218843.0
2015-09-15 09:35:00,30.95,31.06,30.95,31.02,143823.0,17.4312,17.4931,17.4312,17.4706,143823.0
2015-09-15 09:40:00,31.03,31.13,31.01,31.02,115087.0,17.4763,17.5326,17.465,17.4706,115087.0
2015-09-15 09:45:00,31.02,31.09,31.0,31.08,102245.0,17.4706,17.51,17.4594,17.5044,102245.0
2015-09-15 09:50:00,31.08,31.22,31.07,31.22,136118.0,17.5044,17.5833,17.4988,17.5833,136118.0
2015-09-15 09:55:00,31.22,31.26,31.14,31.14,95527.0,17.5833,17.6058,17.5382,17.5382,95527.0
2015-09-15 10:00:00,31.14,31.18,31.06,31.06,70967.0,17.5382,17.5607,17.4931,17.4931,70967.0
2015-09-15 10:05:00,31.05,31.08,31.0,31.0,127512.0,17.4875,17.5044,17.4594,17.4594,127512.0
2015-09-15 10:10:00,31.01,31.09,31.01,31.05,100622.0,17.465,17.51,17.465,17.4875,100622.0
2015-09-15 10:15:00,31.05,31.14,31.04,31.12,100032.0,17.4875,17.5382,17.4819,17.5269,100032.0
2015-09-15 10:20:00,31.13,31.22,31.08,31.19,183820.0,17.5326,17.5833,17.5044,17.5664,183820.0
2015-09-15 10:25:00,31.19,31.2,31.1,31.12,138039.0,17.5664,17.572,17.5157,17.5269,138039.0
2015-09-15 10:30:00,31.12,31.2,31.12,31.18,64631.0,17.5269,17.572,17.5269,17.5607,64631.0
2015-09-15 10:35:00,31.2,31.2,31.13,31.15,57641.0,17.572,17.572,17.5326,17.5438,57641.0
2015-09-15 10:40:00,31.16,31.21,31.15,31.2,57251.0,17.5495,17.5776,17.5438,17.572,57251.0
2015-09-15 10:45:00,31.2,31.31,31.2,31.27,126854.0,17.572,17.6339,17.572,17.6114,126854.0
2015-09-15 10:50:00,31.27,31.3,31.25,31.28,72815.0,17.6114,17.6283,17.6002,17.6171,72815.0
2015-09-15 10:55:00,31.28,31.3,31.23,31.24,83639.0,17.6171,17.6283,17.5889,17.5945,83639.0
2015-09-15 11:00:00,31.24,31.25,31.18,31.22,61822.0,17.5945,17.6002,17.5607,17.5833,61822.0
2015-09-15 11:05:00,31.21,31.23,31.17,31.2,67735.0,17.5776,17.5889,17.5551,17.572,67735.0
2015-09-15 11:10:00,31.21,31.27,31.2,31.24,79368.0,17.5776,17.6114,17.572,17.5945,79368.0
2015-09-15 11:15:00,31.24,31.26,31.19,31.21,57428.0,17.5945,17.6058,17.5664,17.5776,57428.0
2015-09-15 11:20:00,31.21,31.22,31.19,31.2,50009.0,17.5776,17.5833,17.5664,17.572,50009.0
2015-09-15 11:25:00,31.19,31.22,31.19,31.21,54293.0,17.5664,17.5833,17.5664,17.5776,54293.0
2015-09-15 11:30:00,31.21,31.24,31.19,31.2,134792.0,17.5776,17.5945,17.5664,17.572,134792.0
2015-09-15 11:35:00,31.2,31.21,31.15,31.15,40357.0,17.572,17.5776,17.5438,17.5438,40357.0
2015-09-15 11:40:00,31.16,31.18,31.14,31.16,28632.0,17.5495,17.5607,17.5382,17.5495,28632.0
2015-09-15 11:45:00,31.16,31.23,31.16,31.21,35652.0,17.5495,17.5889,17.5495,17.5776,35652.0
2015-09-15 11:50:00,31.21,31.23,31.18,31.18,35010.0,17.5776,17.5889,17.5607,17.5607,35010.0
2015-09-15 11:55:00,31.19,31.19,31.14,31.17,108619.0,17.5664,17.5664,17.5382,17.5551,108619.0
2015-09-15 12:00:00,31.16,31.2,31.16,31.18,13763.0,17.5495,17.572,17.5495,17.5607,13763.0
2015-09-15 12:05:00,31.17,31.19,31.16,31.18,23781.0,17.5551,17.5664,17.5495,17.5607,23781.0
2015-09-15 12:10:00,31.18,31.18,31.15,31.18,21516.0,17.5607,17.5607,17.5438,17.5607,21516.0
2015-09-15 12:15:00,31.18,31.18,31.15,31.16,59101.0,17.5607,17.5607,17.5438,17.5495,59101.0
2015-09-15 12:20:00,31.17,31.19,31.14,31.14,63593.0,17.5551,17.5664,17.5382,17.5382,63593.0
2015-09-15 12:25:00,31.14,31.15,31.1,31.13,56782.0,17.5382,17.5438,17.5157,17.5326,56782.0
2015-09-15 12:30:00,31.13,31.13,31.08,31.11,41231.0,17.5326,17.5326,17.5044,17.5213,41231.0
2015-09-15 12:35:00,31.12,31.12,31.05,31.07,61917.0,17.5269,17.5269,17.4875,17.4988,61917.0
2015-09-15 12:40:00,31.08,31.1,31.05,31.05,41281.0,17.5044,17.5157,17.4875,17.4875,41281.0
2015-09-15 12:45:00,31.05,31.07,31.04,31.06,51042.0,17.4875,17.4988,17.4819,17.4931,51042.0
2015-09-15 12:50:00,31.05,31.08,31.04,31.05,78809.0,17.4875,17.5044,17.4819,17.4875,78809.0
2015-09-15 12:55:00,31.05,31.11,31.05,31.11,37463.0,17.4875,17.5213,17.4875,17.5213,37463.0
2015-09-15 13:00:00,31.1,31.11,31.07,31.08,30517.0,17.5157,17.5213,17.4988,17.5044,30517.0
2015-09-15 13:05:00,31.09,31.1,31.08,31.09,22223.0,17.51,17.5157,17.5044,17.51,22223.0
2015-09-15 13:10:00,31.08,31.1,31.08,31.1,35613.0,17.5044,17.5157,17.5044,17.5157,35613.0
2015-09-15 13:15:00,31.09,31.15,31.09,31.14,39490.0,17.51,17.5438,17.51,17.5382,39490.0
2015-09-15 13:20:00,31.14,31.14,31.1,31.12,49726.0,17.5382,17.5382,17.5157,17.5269,49726.0
2015-09-15 13:25:00,31.12,31.16,31.12,31.13,39287.0,17.5269,17.5495,17.5269,17.5326,39287.0
2015-09-15 13:30:00,31.14,31.17,31.13,31.14,38970.0,17.5382,17.5551,17.5326,17.5382,38970.0
2015-09-15 13:35:00,31.14,31.15,31.11,31.12,52313.0,17.5382,17.5438,17.5213,17.5269,52313.0
2015-09-15 13:40:00,31.13,31.14,31.11,31.14,35324.0,17.5326,17.5382,17.5213,17.5382,35324.0
2015-09-15 13:45:00,31.14,31.16,31.13,31.14,36476.0,17.5382,17.5495,17.5326,17.5382,36476.0
2015-09-15 13:50:00,31.15,31.15,31.11,31.12,29075.0,17.5438,17.5438,17.5213,17.5269,29075.0
2015-09-15 13:55:00,31.11,31.12,31.05,31.05,65285.0,17.5213,17.5269,17.4875,17.4875,65285.0
2015-09-15 14:00:00,31.05,31.06,31.03,31.05,70135.0,17.4875,17.4931,17.4763,17.4875,70135.0
2015-09-15 14:05:00,31.06,31.1,31.05,31.1,61478.0,17.4931,17.5157,17.4875,17.5157,61478.0
2015-09-15 14:10:00,31.1,31.11,31.08,31.08,46503.0,17.5157,17.5213,17.5044,17.5044,46503.0
2015-09-15 14:15:00,31.08,31.12,31.08,31.12,19441.0,17.5044,17.5269,17.5044,17.5269,19441.0
2015-09-15 14:20:00,31.11,31.11,31.07,31.08,54240.0,17.5213,17.5213,17.4988,17.5044,54240.0
2015-09-15 14:25:00,31.08,31.12,31.07,31.11,39216.0,17.5044,17.5269,17.4988,17.5213,39216.0
2015-09-15 14:30:00,31.1,31.11,31.07,31.1,30372.0,17.5157,17.5213,17.4988,17.5157,30372.0
2015-09-15 14:35:00,31.1,31.12,31.08,31.09,45563.0,17.5157,17.5269,17.5044,17.51,45563.0
2015-09-15 14:40:00,31.09,31.1,31.07,31.07,28920.0,17.51,17.5157,17.4988,17.4988,28920.0
2015-09-15 14:45:00,31.08,31.1,31.06,31.09,45129.0,17.5044,17.5157,17.4931,17.51,45129.0
2015-09-15 14:50:00,31.09,31.1,31.04,31.07,74798.0,17.51,17.5157,17.4819,17.4988,74798.0
2015-09-15 14:55:00,31.07,31.09,31.06,31.09,33347.0,17.4988,17.51,17.4931,17.51,33347.0
2015-09-15 15:00:00,31.09,31.14,31.09,31.12,72441.0,17.51,17.5382,17.51,17.5269,72441.0
2015-09-15 15:05:00,31.12,31.14,31.11,31.13,39694.0,17.5269,17.5382,17.5213,17.5326,39694.0
2015-09-15 15:10:00,31.13,31.16,31.13,31.16,71534.0,17.5326,17.5495,17.5326,17.5495,71534.0
2015-09-15 15:15:00,31.16,31.16,31.12,31.14,85335.0,17.5495,17.5495,17.5269,17.5382,85335.0
2015-09-15 15:20:00,31.14,31.14,31.11,31.13,38459.0,17.5382,17.5382,17.5213,17.5326,38459.0
2015-09-15 15:25:00,31.13,31.16,31.12,31.15,61301.0,17.5326,17.5495,17.5269,17.5438,61301.0
2015-09-15 15:30:00,31.15,31.17,31.14,31.16,58943.0,17.5438,17.5551,17.5382,17.5495,58943.0
2015-09-15 15:35:00,31.15,31.16,31.11,31.12,68067.0,17.5438,17.5495,17.5213,17.5269,68067.0
2015-09-15 15:40:00,31.11,31.16,31.11,31.15,83736.0,17.5213,17.5495,17.5213,17.5438,83736.0
2015-09-15 15:45:00,31.16,31.16,31.1,31.11,69363.0,17.5495,17.5495,17.5157,17.5213,69363.0
2015-09-15 15:50:00,31.12,31.14,31.11,31.12,92589.0,17.5269,17.5382,17.5213,17.5269,92589.0
2015-09-15 15:55:00,31.12,31.17,31.11,31.12,184466.0,17.5269,17.5551,17.5213,17.5269,184466.0
2015-09-16 09:30:00,31.65,31.81,31.65,31.79,341950.0,17.8254,17.9156,17.8254,17.9043,341950.0
2015-09-16 09:35:00,31.79,31.89,31.76,31.87,170122.0,17.9043,17.9606,17.8874,17.9493,170122.0
2015-09-16 09:40:00,31.88,31.95,31.83,31.83,184576.0,17.955,17.9944,17.9268,17.9268,184576.0
2015-09-16 09:45:00,31.83,31.92,31.82,31.89,283976.0,17.9268,17.9775,17.9212,17.9606,283976.0
2015-09-16 09:50:00,31.89,31.9,31.83,31.87,154767.0,17.9606,17.9662,17.9268,17.9493,154767.0
2015-09-16 09:55:00,31.88,31.91,31.84,31.9,189605.0,17.955,17.9719,17.9324,17.9662,189605.0
2015-09-16 10:00:00,31.9,31.95,31.86,31.93,125436.0,17.9662,17.9944,17.9437,17.9831,125436.0
2015-09-16 10:05:00,31.93,31.96,31.93,31.95,122462.0,17.9831,18.0,17.9831,17.9944,122462.0
2015-09-16 10:10:00,31.95,32.0,31.92,31.99,182400.0,17.9944,18.0226,17.9775,18.0169,182400.0
2015-09-16 10:15:00,31.98,31.98,31.93,31.95,170017.0,18.0113,18.0113,17.9831,17.9944,170017.0
2015-09-16 10:20:00,31.95,31.99,31.93,31.95,78533.0,17.9944,18.0169,17.9831,17.9944,78533.0
2015-09-16 10:25:00,31.95,31.97,31.88,31.93,282096.0,17.9944,18.0057,17.955,17.9831,282096.0
2015-09-16 10:30:00,31.92,31.94,31.86,31.88,193108.0,17.9775,17.9888,17.9437,17.955,193108.0
2015-09-16 10:35:00,31.88,31.9,31.82,31.88,117323.0,17.955,17.9662,17.9212,17.955,117323.0
2015-09-16 10:40:00,31.88,31.9,31.86,31.87,144076.0,17.955,17.9662,17.9437,17.9493,144076.0
2015-09-16 10:45:00,31.87,31.91,31.85,31.87,71851.0,17.9493,17.9719,17.9381,17.9493,71851.0
2015-09-16 10:50:00,31.88,31.93,31.86,31.92,192023.0,17.955,17.9831,17.9437,17.9775,192023.0
2015-09-16 10:55:00,31.92,31.95,31.89,31.9,117629.0,17.9775,17.9944,17.9606,17.9662,117629.0
2015-09-16 11:00:00,31.9,32.03,31.89,32.02,144135.0,17.9662,18.0395,17.9606,18.0338,144135.0
2015-09-16 11:05:00,32.03,32.1,32.02,32.07,112135.0,18.0395,18.0789,18.0338,18.062,112135.0
2015-09-16 11:10:00,32.07,32.13,32.07,32.13,141538.0,18.062,18.0958,18.062,18.0958,141538.0
2015-09-16 11:15:00,32.13,32.15,32.09,32.12,105216.0,18.0958,18.107,18.0732,18.0901,105216.0
2015-09-16 11:20:00,32.13,32.25,32.13,32.22,200307.0,18.0958,18.1634,18.0958,18.1465,200307.0
2015-09-16 11:25:00,32.23,32.25,32.19,32.21,165724.0,18.1521,18.1634,18.1296,18.1408,165724.0
2015-09-16 11:30:00,32.22,32.23,32.11,32.13,177800.0,18.1465,18.1521,18.0845,18.0958,177800.0
2015-09-16 11:35:00,32.14,32.2,32.13,32.15,51172.0,18.1014,18.1352,18.0958,18.107,51172.0
2015-09-16 11:40:00,32.14,32.18,32.1,32.13,43761.0,18.1014,18.1239,18.0789,18.0958,43761.0
2015-09-16 11:45:00,32.13,32.15,32.1,32.1,43722.0,18.0958,18.107,18.0789,18.0789,43722.0
2015-09-16 11:50:00,32.11,32.17,32.1,32.16,30328.0,18.0845,18.1183,18.0789,18.1127,30328.0
2015-09-16 11:55:00,32.15,32.17,32.13,32.13,44833.0,18.107,18.1183,18.0958,18.0958,44833.0
2015-09-16 12:00:00,32.13,32.13,32.05,32.06,51827.0,18.0958,18.0958,18.0507,18.0564,51827.0
2015-09-16 12:05:00,32.06,32.08,32.03,32.06,68942.0,18.0564,18.0676,18.0395,18.0564,68942.0
2015-09-16 12:10:00,32.06,32.11,32.05,32.06,52133.0,18.0564,18.0845,18.0507,18.0564,52133.0
2015-09-16 12:15:00,32.07,32.09,32.06,32.08,41486.0,18.062,18.0732,18.0564,18.0676,41486.0
2015-09-16 12:20:00,32.08,32.11,32.07,32.09,74776.0,18.0676,18.0845,18.062,18.0732,74776.0
2015-09-16 12:25:00,32.1,32.12,32.07,32.07,40918.0,18.0789,18.0901,18.062,18.062,40918.0
2015-09-16 12:30:00,32.08,32.13,32.06,32.11,65201.0,18.0676,18.0958,18.0564,18.0845,65201.0
2015-09-16 12:35:00,32.1,32.1,32.04,32.05,51692.0,18.0789,18.0789,18.0451,18.0507,51692.0
2015-09-16 12:40:00,32.05,32.05,31.98,31.99,47044.0,18.0507,18.0507,18.0113,18.0169,47044.0
2015-09-16 12:45:00,31.99,32.01,31.98,32.0,30624.0,18.0169,18.0282,18.0113,18.0226,30624.0
2015-09-16 12:50:00,32.0,32.04,32.0,32.03,34277.0,18.0226,18.0451,18.0226,18.0395,34277.0
2015-09-16 12:55:00,32.04,32.05,32.01,32.02,45554.0,18.0451,18.0507,18.0282,18.0338,45554.0
2015-09-16 13:00:00,32.02,32.02,31.97,32.0,40069.0,18.0338,18.0338,18.0057,18.0226,40069.0
2015-09-16 13:05:00,32.0,32.02,31.99,32.01,25902.0,18.0226,18.0338,18.0169,18.0282,25902.0
2015-09-16 13:10:00,32.0,32.01,31.99,32.01,23083.0,18.0226,18.0282,18.0169,18.0282,23083.0
2015-09-16 13:15:00,32.0,32.01,31.99,32.01,28545.0,18.0226,18.0282,18.0169,18.0282,28545.0
2015-09-16 13:20:00,32.01,32.01,31.95,31.97,53265.0,18.0282,18.0282,17.9944,18.0057,53265.0
2015-09-16 13:25:00,31.98,31.98,31.91,31.93,104569.0,18.0113,18.0113,17.9719,17.9831,104569.0
2015-09-16 13:30:00,31.93,31.94,31.9,31.93,62933.0,17.9831,17.9888,17.9662,17.9831,62933.0
2015-09-16 13:35:00,31.93,31.97,31.89,31.91,67318.0,17.9831,18.0057,17.9606,17.9719,67318.0
2015-09-16 13:40:00,31.91,31.91,31.86,31.9,67879.0,17.9719,17.9719,17.9437,17.9662,67879.0
2015-09-16 13:45:00,31.9,31.91,31.86,31.91,44134.0,17.9662,17.9719,17.9437,17.9719,44134.0
2015-09-16 13:50:00,31.91,31.96,31.91,31.92,42764.0,17.9719,18.0,17.9719,17.9775,42764.0
2015-09-16 13:55:00,31.93,31.93,31.89,31.93,37163.0,17.9831,17.9831,17.9606,17.9831,37163.0
2015-09-16 14:00:00,31.92,31.93,31.9,31.92,35301.0,17.9775,17.9831,17.9662,17.9775,35301.0
2015-09-16 14:05:00,31.93,31.96,31.91,31.96,28253.0,17.9831,18.0,17.9719,18.0,28253.0
2015-09-16 14:10:00,31.96,31.97,31.9,31.9,44118.0,18.0,18.0057,17.9662,17.9662,44118.0
2015-09-16 14:15:00,31.9,31.95,31.89,31.94,60785.0,17.9662,17.9944,17.9606,17.9888,60785.0
2015-09-16 14:20:00,31.94,31.99,31.94,31.96,54281.0,17.9888,18.0169,17.9888,18.0,54281.0
2015-09-16 14:25:00,31.95,31.99,31.94,31.97,53862.0,17.9944,18.0169,17.9888,18.0057,53862.0
2015-09-16 14:30:00,31.97,31.97,31.91,31.93,65696.0,18.0057,18.0057,17.9719,17.9831,65696.0
2015-09-16 14:35:00,31.94,31.95,31.91,31.93,26146.0,17.9888,17.9944,17.9719,17.9831,26146.0
2015-09-16 14:40:00,31.93,31.96,31.91,31.95,54593.0,17.9831,18.0,17.9719,17.9944,54593.0
2015-09-16 14:45:00,31.95,32.0,31.94,32.0,32577.0,17.9944,18.0226,17.9888,18.0226,32577.0
2015-09-16 14:50:00,32.0,32.0,31.98,32.0,43268.0,18.0226,18.0226,18.0113,18.0226,43268.0
2015-09-16 14:55:00,32.0,32.04,31.97,32.0,49294.0,18.0226,18.0451,18.0057,18.0226,49294.0
2015-09-16 15:00:00,32.01,32.03,31.98,32.02,43191.0,18.0282,18.0395,18.0113,18.0338,43191.0
2015-09-16 15:05:00,32.02,32.04,31.99,31.99,57149.0,18.0338,18.0451,18.0169,18.0169,57149.0
2015-09-16 15:10:00,32.0,32.06,31.99,32.03,124913.0,18.0226,18.0564,18.0169,18.0395,124913.0
2015-09-16 15:15:00,32.03,32.07,32.01,32.04,63893.0,18.0395,18.062,18.0282,18.0451,63893.0
2015-09-16 15:20:00,32.04,32.08,32.02,32.08,68962.0,18.0451,18.0676,18.0338,18.0676,68962.0
2015-09-16 15:25:00,32.08,32.1,32.05,32.09,82939.0,18.0676,18.0789,18.0507,18.0732,82939.0
2015-09-16 15:30:00,32.09,32.11,32.08,32.11,65652.0,18.0732,18.0845,18.0676,18.0845,65652.0
2015-09-16 15:35:00,32.11,32.12,32.07,32.1,80438.0,18.0845,18.0901,18.062,18.0789,80438.0
2015-09-16 15:40:00,32.1,32.13,32.09,32.11,109167.0,18.0789,18.0958,18.0732,18.0845,109167.0
2015-09-16 15:45:00,32.11,32.11,32.08,32.09,53279.0,18.0845,18.0845,18.0676,18.0732,53279.0
2015-09-16 15:50:00,32.1,32.13,32.09,32.13,161875.0,18.0789,18.0958,18.0732,18.0958,161875.0
2015-09-16 15:55:00,32.13,32.15,32.11,32.13,219483.0,18.0958,18.107,18.0845,18.0958,219483.0
2015-09-17 09:30:00,32.0,32.03,31.98,31.99,274974.0,18.0226,18.0395,18.0113,18.0169,274974.0
2015-09-17 09:35:00,32.0,32.02,31.94,32.0,228143.0,18.0226,18.0338,17.9888,18.0226,228143.0
2015-09-17 09:40:00,32.0,32.06,31.98,32.04,109963.0,18.0226,18.0564,18.0113,18.0451,109963.0
2015-09-17 09:45:00,32.03,32.18,32.02,32.16,159407.0,18.0395,18.1239,18.0338,18.1127,159407.0
2015-09-17 09:50:00,32.16,32.17,32.08,32.14,148518.0,18.1127,18.1183,18.0676,18.1014,148518.0
2015-09-17 09:55:00,32.15,32.15,32.07,32.08,112791.0,18.107,18.107,18.062,18.0676,112791.0
2015-09-17 10:00:00,32.09,32.18,32.02,32.18,80405.0,18.0732,18.1239,18.0338,18.1239,80405.0
2015-09-17 10:05:00,32.17,32.2,32.12,32.17,64982.0,18.1183,18.1352,18.0901,18.1183,64982.0
2015-09-17 10:10:00,32.16,32.17,32.05,32.06,63010.0,18.1127,18.1183,18.0507,18.0564,63010.0
2015-09-17 10:15:00,32.06,32.12,32.05,32.08,152061.0,18.0564,18.0901,18.0507,18.0676,152061.0
2015-09-17 10:20:00,32.08,32.18,32.07,32.16,70324.0,18.0676,18.1239,18.062,18.1127,70324.0
2015-09-17 10:25:00,32.15,32.2,32.15,32.18,36016.0,18.107,18.1352,18.107,18.1239,36016.0
2015-09-17 10:30:00,32.18,32.18,32.08,32.11,48121.0,18.1239,18.1239,18.0676,18.0845,48121.0
2015-09-17 10:35:00,32.11,32.11,32.06,32.09,111354.0,18.0845,18.0845,18.0564,18.0732,111354.0
2015-09-17 10:40:00,32.09,32.13,32.08,32.12,33917.0,18.0732,18.0958,18.0676,18.0901,33917.0
2015-09-17 10:45:00,32.12,32.18,32.11,32.16,34864.0,18.0901,18.1239,18.0845,18.1127,34864.0
2015-09-17 10:50:00,32.16,32.17,32.12,32.15,57822.0,18.1127,18.1183,18.0901,18.107,57822.0
2015-09-17 10:55:00,32.15,32.16,32.1,32.11,46724.0,18.107,18.1127,18.0789,18.0845,46724.0
2015-09-17 11:00:00,32.12,32.19,32.11,32.15,39937.0,18.0901,18.1296,18.0845,18.107,39937.0
2015-09-17 11:05:00,32.16,32.2,32.15,32.17,61680.0,18.1127,18.1352,18.107,18.1183,61680.0
2015-09-17 11:10:00,32.16,32.22,32.16,32.17,83684.0,18.1127,18.1465,18.1127,18.1183,83684.0
2015-09-17 11:15:00,32.17,32.2,32.12,32.13,52082.0,18.1183,18.1352,18.0901,18.0958,52082.0
2015-09-17 11:20:00,32.13,32.14,32.1,32.12,56312.0,18.0958,18.1014,18.0789,18.0901,56312.0
2015-09-17 11:25:00,32.13,32.16,32.12,32.15,70675.0,18.0958,18.1127,18.0901,18.107,70675.0
2015-09-17 11:30:00,32.15,32.16,32.09,32.12,145766.0,18.107,18.1127,18.0732,18.0901,145766.0
2015-09-17 11:35:00,32.12,32.14,32.09,32.14,72408.0,18.0901,18.1014,18.0732,18.1014,72408.0
2015-09-17 11:40:00,32.15,32.16,32.1,32.12,92683.0,18.107,18.1127,18.0789,18.0901,92683.0
2015-09-17 11:45:00,32.13,32.15,32.1,32.11,95657.0,18.0958,18.107,18.0789,18.0845,95657.0
2015-09-17 11:50:00,32.1,32.11,32.08,32.1,48384.0,18.0789,18.0845,18.0676,18.0789,48384.0
2015-09-17 11:55:00,32.1,32.13,32.08,32.12,22701.0,18.0789,18.0958,18.0676,18.0901,22701.0
2015-09-17 12:00:00,32.11,32.15,32.08,32.09,43136.0,18.0845,18.107,18.0676,18.0732,43136.0
2015-09-17 12:05:00,32.09,32.13,32.08,32.11,67207.0,18.0732,18.0958,18.0676,18.0845,67207.0
2015-09-17 12:10:00,32.1,32.12,32.08,32.09,34115.0,18.0789,18.0901,18.0676,18.0732,34115.0
2015-09-17 12:15:00,32.09,32.1,32.08,32.09,33819.0,18.0732,18.0789,18.0676,18.0732,33819.0
2015-09-17 12:20:00,32.09,32.1,32.07,32.09,31435.0,18.0732,18.0789,18.062,18.0732,31435.0
2015-09-17 12:25:00,32.09,32.1,32.06,32.09,40900.0,18.0732,18.0789,18.0564,18.0732,40900.0
2015-09-17 12:30:00,32.09,32.1,32.05,32.05,34911.0,18.0732,18.0789,18.0507,18.0507,34911.0
2015-09-17 12:35:00,32.05,32.08,32.04,32.05,50485.0,18.0507,18.0676,18.0451,18.0507,50485.0
2015-09-17 12:40:00,32.04,32.06,32.02,32.02,32641.0,18.0451,18.0564,18.0338,18.0338,32641.0
2015-09-17 12:45:00,32.03,32.05,32.02,32.05,57822.0,18.0395,18.0507,18.0338,18.0507,57822.0
2015-09-17 12:50:00,32.04,32.07,32.03,32.05,25474.0,18.0451,18.062,18.0395,18.0507,25474.0
2015-09-17 12:55:00,32.05,32.11,32.05,32.11,39845.0,18.0507,18.0845,18.0507,18.0845,39845.0
2015-09-17 13:00:00,32.11,32.13,32.1,32.12,51877.0,18.0845,18.0958,18.0789,18.0901,51877.0
2015-09-17 13:05:00,32.13,32.13,32.09,32.11,49739.0,18.0958,18.0958,18.0732,18.0845,49739.0
2015-09-17 13:10:00,32.11,32.14,32.1,32.13,16303.0,18.0845,18.1014,18.0789,18.0958,16303.0
2015-09-17 13:15:00,32.14,32.19,32.14,32.15,35787.0,18.1014,18.1296,18.1014,18.107,35787.0
2015-09-17 13:20:00,32.15,32.17,32.11,32.14,52921.0,18.107,18.1183,18.0845,18.1014,52921.0
2015-09-17 13:25:00,32.14,32.18,32.13,32.16,42929.0,18.1014,18.1239,18.0958,18.1127,42929.0
2015-09-17 13:30:00,32.16,32.19,32.15,32.19,27440.0,18.1127,18.1296,18.107,18.1296,27440.0
2015-09-17 13:35:00,32.19,32.19,32.12,32.13,34683.0,18.1296,18.1296,18.0901,18.0958,34683.0
2015-09-17 13:40:00,32.12,32.15,32.11,32.11,34385.0,18.0901,18.107,18.0845,18.0845,34385.0
2015-09-17 13:45:00,32.11,32.16,32.11,32.14,39961.0,18.0845,18.1127,18.0845,18.1014,39961.0
2015-09-17 13:50:00,32.15,32.2,32.13,32.2,46252.0,18.107,18.1352,18.0958,18.1352,46252.0
2015-09-17 13:55:00,32.21,32.27,32.2,32.22,83912.0,18.1408,18.1746,18.1352,18.1465,83912.0
2015-09-17 14:00:00,32.24,32.41,32.06,32.09,115011.0,18.1577,18.2535,18.0564,18.0732,115011.0
2015-09-17 14:05:00,32.1,32.24,32.1,32.2,119949.0,18.0789,18.1577,18.0789,18.1352,119949.0
2015-09-17 14:10:00,32.22,32.35,32.2,32.31,95081.0,18.1465,18.2197,18.1352,18.1972,95081.0
2015-09-17 14:15:00,32.31,32.43,32.31,32.37,102100.0,18.1972,18.2647,18.1972,18.2309,102100.0
2015-09-17 14:20:00,32.38,32.4,32.31,32.35,97054.0,18.2366,18.2478,18.1972,18.2197,97054.0
2015-09-17 14:25:00,32.35,32.38,32.22,32.22,114021.0,18.2197,18.2366,18.1465,18.1465,114021.0
2015-09-17 14:30:00,32.23,32.3,32.2,32.29,70949.0,18.1521,18.1915,18.1352,18.1859,70949.0
2015-09-17 14:35:00,32.29,32.36,32.27,32.29,110454.0,18.1859,18.2253,18.1746,18.1859,110454.0
2015-09-17 14:40:00,32.29,32.48,32.26,32.47,84815.0,18.1859,18.2929,18.169,18.2873,84815.0
2015-09-17 14:45:00,32.46,32.62,32.45,32.56,165597.0,18.2816,18.3717,18.276,18.338,165597.0
2015-09-17 14:50:00,32.56,32.58,32.52,32.54,98625.0,18.338,18.3492,18.3154,18.3267,98625.0
2015-09-17 14:55:00,32.55,32.55,32.44,32.45,144922.0,18.3323,18.3323,18.2704,18.276,144922.0
2015-09-17 15:00:00,32.45,32.53,32.42,32.42,191339.0,18.276,18.3211,18.2591,18.2591,191339.0
2015-09-17 15:05:00,32.41,32.44,32.3,32.32,157663.0,18.2535,18.2704,18.1915,18.2028,157663.0
2015-09-17 15:10:00,32.33,32.39,32.26,32.27,144860.0,18.2084,18.2422,18.169,18.1746,144860.0
2015-09-17 15:15:00,32.27,32.31,32.21,32.25,191907.0,18.1746,18.1972,18.1408,18.1634,191907.0
2015-09-17 15:20:00,32.24,32.26,32.06,32.15,338557.0,18.1577,18.169,18.0564,18.107,338557.0
2015-09-17 15:25:00,32.15,32.19,32.08,32.18,259196.0,18.107,18.1296,18.0676,18.1239,259196.0
2015-09-17 15:30:00,32.18,32.24,32.1,32.22,213378.0,18.1239,18.1577,18.0789,18.1465,213378.0
2015-09-17 15:35:00,32.22,32.23,32.09,32.13,234066.0,18.1465,18.1521,18.0732,18.0958,234066.0
2015-09-17 15:40:00,32.13,32.23,32.11,32.15,168893.0,18.0958,18.1521,18.0845,18.107,168893.0
2015-09-17 15:45:00,32.15,32.21,32.12,32.16,159793.0,18.107,18.1408,18.0901,18.1127,159793.0
2015-09-17 15:50:00,32.16,32.17,32.04,32.05,181523.0,18.1127,18.1183,18.0451,18.0507,181523.0
2015-09-17 15:55:00,32.05,32.14,32.04,32.1,224654.0,18.0507,18.1014,18.0451,18.0789,224654.0
2015-09-18 09:30:00,31.51,31.58,31.5,31.54,304616.0,17.7466,17.786,17.741,17.7635,304616.0
2015-09-18 09:35:00,31.53,31.54,31.43,31.43,196328.0,17.7579,17.7635,17.7015,17.7015,196328.0
2015-09-18 09:40:00,31.44,31.45,31.35,31.39,154854.0,17.7072,17.7128,17.6565,17.679,154854.0
2015-09-18 09:45:00,31.38,31.39,31.22,31.22,157230.0,17.6734,17.679,17.5833,17.5833,157230.0
2015-09-18 09:50:00,31.22,31.31,31.2,31.31,114764.0,17.5833,17.6339,17.572,17.6339,114764.0
2015-09-18 09:55:00,31.31,31.33,31.28,31.3,114523.0,17.6339,17.6452,17.6171,17.6283,114523.0
2015-09-18 10:00:00,31.3,31.39,31.28,31.35,167268.0,17.6283,17.679,17.6171,17.6565,167268.0
2015-09-18 10:05:00,31.35,31.44,31.33,31.41,129419.0,17.6565,17.7072,17.6452,17.6903,129419.0
2015-09-18 10:10:00,31.42,31.45,31.4,31.43,86596.0,17.6959,17.7128,17.6846,17.7015,86596.0
2015-09-18 10:15:00,31.43,31.49,31.39,31.48,132479.0,17.7015,17.7353,17.679,17.7297,132479.0
2015-09-18 10:20:00,31.47,31.47,31.41,31.43,93145.0,17.7241,17.7241,17.6903,17.7015,93145.0
2015-09-18 10:25:00,31.44,31.55,31.42,31.51,86025.0,17.7072,17.7691,17.6959,17.7466,86025.0
2015-09-18 10:30:00,31.5,31.55,31.49,31.55,98318.0,17.741,17.7691,17.7353,17.7691,98318.0
2015-09-18 10:35:00,31.55,31.55,31.48,31.54,94728.0,17.7691,17.7691,17.7297,17.7635,94728.0
2015-09-18 10:40:00,31.54,31.6,31.52,31.55,85900.0,17.7635,17.7973,17.7522,17.7691,85900.0
2015-09-18 10:45:00,31.55,31.63,31.55,31.63,84604.0,17.7691,17.8142,17.7691,17.8142,84604.0
2015-09-18 10:50:00,31.63,31.66,31.6,31.61,70621.0,17.8142,17.8311,17.7973,17.8029,70621.0
2015-09-18 10:55:00,31.6,31.67,31.57,31.62,87000.0,17.7973,17.8367,17.7804,17.8085,87000.0
2015-09-18 11:00:00,31.63,31.68,31.63,31.65,86641.0,17.8142,17.8423,17.8142,17.8254,86641.0
2015-09-18 11:05:00,31.64,31.65,31.55,31.57,115897.0,17.8198,17.8254,17.7691,17.7804,115897.0
2015-09-18 11:10:00,31.57,31.57,31.47,31.51,95570.0,17.7804,17.7804,17.7241,17.7466,95570.0
2015-09-18 11:15:00,31.5,31.52,31.44,31.44,55013.0,17.741,17.7522,17.7072,17.7072,55013.0
2015-09-18 11:20:00,31.45,31.48,31.43,31.44,130065.0,17.7128,17.7297,17.7015,17.7072,130065.0
2015-09-18 11:25:00,31.44,31.48,31.27,31.28,163462.0,17.7072,17.7297,17.6114,17.6171,163462.0
2015-09-18 11:30:00,31.29,31.31,31.18,31.19,462402.0,17.6227,17.6339,17.5607,17.5664,462402.0
2015-09-18 11:35:00,31.21,31.28,31.16,31.27,141367.0,17.5776,17.6171,17.5495,17.6114,141367.0
2015-09-18 11:40:00,31.26,31.28,31.22,31.27,98315.0,17.6058,17.6171,17.5833,17.6114,98315.0
2015-09-18 11:45:00,31.28,31.35,31.27,31.32,98719.0,17.6171,17.6565,17.6114,17.6396,98719.0
2015-09-18 11:50:00,31.33,31.34,31.29,31.32,69409.0,17.6452,17.6508,17.6227,17.6396,69409.0
2015-09-18 11:55:00,31.33,31.33,31.29,31.29,54651.0,17.6452,17.6452,17.6227,17.6227,54651.0
2015-09-18 12:00:00,31.28,31.33,31.26,31.26,69134.0,17.6171,17.6452,17.6058,17.6058,69134.0
2015-09-18 12:05:00,31.27,31.29,31.22,31.28,65035.0,17.6114,17.6227,17.5833,17.6171,65035.0
2015-09-18 12:10:00,31.28,31.3,31.23,31.27,70853.0,17.6171,17.6283,17.5889,17.6114,70853.0
2015-09-18 12:15:00,31.26,31.27,31.23,31.23,49783.0,17.6058,17.6114,17.5889,17.5889,49783.0
2015-09-18 12:20:00,31.24,31.24,31.2,31.21,73300.0,17.5945,17.5945,17.572,17.5776,73300.0
2015-09-18 12:25:00,31.21,31.26,31.17,31.26,50084.0,17.5776,17.6058,17.5551,17.6058,50084.0
2015-09-18 12:30:00,31.26,31.26,31.21,31.24,48367.0,17.6058,17.6058,17.5776,17.5945,48367.0
2015-09-18 12:35:00,31.25,31.27,31.24,31.25,21187.0,17.6002,17.6114,17.5945,17.6002,21187.0
2015-09-18 12:40:00,31.25,31.25,31.2,31.2,48844.0,17.6002,17.6002,17.572,17.572,48844.0
2015-09-18 12:45:00,31.21,31.23,31.2,31.21,32533.0,17.5776,17.5889,17.572,17.5776,32533.0
2015-09-18 12:50:00,31.21,31.24,31.2,31.23,22404.0,17.5776,17.5945,17.572,17.5889,22404.0
2015-09-18 12:55:00,31.22,31.23,31.2,31.21,36515.0,17.5833,17.5889,17.572,17.5776,36515.0
2015-09-18 13:00:00,31.22,31.28,31.19,31.26,51783.0,17.5833,17.6171,17.5664,17.6058,51783.0
2015-09-18 13:05:00,31.26,31.26,31.21,31.21,33883.0,17.6058,17.6058,17.5776,17.5776,33883.0
2015-09-18 13:10:00,31.21,31.22,31.18,31.19,48297.0,17.5776,17.5833,17.5607,17.5664,48297.0
2015-09-18 13:15:00,31.19,31.2,31.16,31.17,34975.0,17.5664,17.572,17.5495,17.5551,34975.0
2015-09-18 13:20:00,31.17,31.17,31.13,31.14,55521.0,17.5551,17.5551,17.5326,17.5382,55521.0
2015-09-18 13:25:00,31.14,31.18,31.12,31.17,53848.0,17.5382,17.5607,17.5269,17.5551,53848.0
2015-09-18 13:30:00,31.18,31.22,31.17,31.18,52749.0,17.5607,17.5833,17.5551,17.5607,52749.0
2015-09-18 13:35:00,31.18,31.19,31.14,31.16,34431.0,17.5607,17.5664,17.5382,17.5495,34431.0
2015-09-18 13:40:00,31.16,31.19,31.15,31.18,37805.0,17.5495,17.5664,17.5438,17.5607,37805.0
2015-09-18 13:45:00,31.18,31.2,31.17,31.19,31532.0,17.5607,17.572,17.5551,17.5664,31532.0
2015-09-18 13:50:00,31.19,31.21,31.15,31.19,73139.0,17.5664,17.5776,17.5438,17.5664,73139.0
2015-09-18 13:55:00,31.18,31.19,31.13,31.13,48921.0,17.5607,17.5664,17.5326,17.5326,48921.0
2015-09-18 14:00:00,31.14,31.15,31.11,31.14,70895.0,17.5382,17.5438,17.5213,17.5382,70895.0
2015-09-18 14:05:00,31.14,31.16,31.09,31.1,68755.0,17.5382,17.5495,17.51,17.5157,68755.0
2015-09-18 14:10:00,31.1,31.13,31.07,31.1,54443.0,17.5157,17.5326,17.4988,17.5157,54443.0
2015-09-18 14:15:00,31.11,31.13,31.08,31.12,53569.0,17.5213,17.5326,17.5044,17.5269,53569.0
2015-09-18 14:20:00,31.12,31.17,31.1,31.15,48070.0,17.5269,17.5551,17.5157,17.5438,48070.0
2015-09-18 14:25:00,31.15,31.18,31.13,31.16,38216.0,17.5438,17.5607,17.5326,17.5495,38216.0
2015-09-18 14:30:00,31.16,31.19,31.15,31.18,37611.0,17.5495,17.5664,17.5438,17.5607,37611.0
2015-09-18 14:35:00,31.17,31.18,31.13,31.17,52464.0,17.5551,17.5607,17.5326,17.5551,52464.0
2015-09-18 14:40:00,31.17,31.19,31.15,31.16,45391.0,17.5551,17.5664,17.5438,17.5495,45391.0
2015-09-18 14:45:00,31.17,31.17,31.11,31.13,45302.0,17.5551,17.5551,17.5213,17.5326,45302.0
2015-09-18 14:50:00,31.12,31.14,31.09,31.12,66153.0,17.5269,17.5382,17.51,17.5269,66153.0
2015-09-18 14:55:00,31.12,31.19,31.11,31.18,56653.0,17.5269,17.5664,17.5213,17.5607,56653.0
2015-09-18 15:00:00,31.17,31.21,31.14,31.15,53161.0,17.5551,17.5776,17.5382,17.5438,53161.0
2015-09-18 15:05:00,31.14,31.15,31.07,31.08,69674.0,17.5382,17.5438,17.4988,17.5044,69674.0
2015-09-18 15:10:00,31.09,31.12,31.07,31.1,102574.0,17.51,17.5269,17.4988,17.5157,102574.0
2015-09-18 15:15:00,31.1,31.11,31.05,31.07,91306.0,17.5157,17.5213,17.4875,17.4988,91306.0
2015-09-18 15:20:00,31.08,31.08,31.04,31.07,86358.0,17.5044,17.5044,17.4819,17.4988,86358.0
2015-09-18 15:25:00,31.06,31.08,31.03,31.04,79724.0,17.4931,17.5044,17.4763,17.4819,79724.0
2015-09-18 15:30:00,31.03,31.07,31.03,31.05,81388.0,17.4763,17.4988,17.4763,17.4875,81388.0
2015-09-18 15:35:00,31.05,31.05,31.02,31.04,87339.0,17.4875,17.4875,17.4706,17.4819,87339.0
2015-09-18 15:40:00,31.03,31.04,30.97,30.99,318675.0,17.4763,17.4819,17.4425,17.4537,318675.0
2015-09-18 15:45:00,30.99,31.04,30.98,31.03,153506.0,17.4537,17.4819,17.4481,17.4763,153506.0
2015-09-18 15:50:00,31.03,31.09,31.02,31.07,163257.0,17.4763,17.51,17.4706,17.4988,163257.0
2015-09-18 15:55:00,31.07,31.11,31.07,31.1,237635.0,17.4988,17.5213,17.4988,17.5157,237635.0
2015-09-21 09:30:00,31.04,31.14,31.02,31.1,403424.0,17.4819,17.5382,17.4706,17.5157,403424.0
2015-09-21 09:35:00,31.1,31.12,30.94,30.99,216938.0,17.5157,17.5269,17.4256,17.4537,216938.0
2015-09-21 09:40:00,30.99,31.03,30.93,31.03,123924.0,17.4537,17.4763,17.4199,17.4763,123924.0
2015-09-21 09:45:00,31.03,31.08,31.03,31.05,167963.0,17.4763,17.5044,17.4763,17.4875,167963.0
2015-09-21 09:50:00,31.05,31.08,31.02,31.05,124644.0,17.4875,17.5044,17.4706,17.4875,124644.0
2015-09-21 09:55:00,31.05,31.06,30.96,30.99,97101.0,17.4875,17.4931,17.4368,17.4537,97101.0
2015-09-21 10:00:00,30.98,31.02,30.9,30.93,91643.0,17.4481,17.4706,17.403,17.4199,91643.0
2015-09-21 10:05:00,30.93,30.97,30.91,30.93,111773.0,17.4199,17.4425,17.4087,17.4199,111773.0
2015-09-21 10:10:00,30.94,31.05,30.94,31.03,76255.0,17.4256,17.4875,17.4256,17.4763,76255.0
2015-09-21 10:15:00,31.03,31.06,31.02,31.02,52663.0,17.4763,17.4931,17.4706,17.4706,52663.0
2015-09-21 10:20:00,31.02,31.06,31.01,31.05,41528.0,17.4706,17.4931,17.465,17.4875,41528.0
2015-09-21 10:25:00,31.06,31.06,30.99,31.0,44816.0,17.4931,17.4931,17.4537,17.4594,44816.0
2015-09-21 10:30:00,30.99,31.09,30.99,31.07,104920.0,17.4537,17.51,17.4537,17.4988,104920.0
2015-09-21 10:35:00,31.07,31.12,31.06,31.08,70715.0,17.4988,17.5269,17.4931,17.5044,70715.0
2015-09-21 10:40:00,31.08,31.12,31.06,31.1,54783.0,17.5044,17.5269,17.4931,17.5157,54783.0
2015-09-21 10:45:00,31.1,31.12,31.06,31.06,64281.0,17.5157,17.5269,17.4931,17.4931,64281.0
2015-09-21 10:50:00,31.07,31.15,31.06,31.14,58694.0,17.4988,17.5438,17.4931,17.5382,58694.0
2015-09-21 10:55:00,31.14,31.17,31.12,31.12,92224.0,17.5382,17.5551,17.5269,17.5269,92224.0
2015-09-21 11:00:00,31.13,31.16,31.12,31.13,51970.0,17.5326,17.5495,17.5269,17.5326,51970.0
2015-09-21 11:05:00,31.12,31.13,31.09,31.1,52374.0,17.5269,17.5326,17.51,17.5157,52374.0
2015-09-21 11:10:00,31.11,31.13,31.09,31.11,88248.0,17.5213,17.5326,17.51,17.5213,88248.0
2015-09-21 11:15:00,31.11,31.11,31.06,31.1,101841.0,17.5213,17.5213,17.4931,17.5157,101841.0
2015-09-21 11:20:00,31.1,31.1,31.03,31.03,52605.0,17.5157,17.5157,17.4763,17.4763,52605.0
2015-09-21 11:25:00,31.03,31.09,31.03,31.08,106876.0,17.4763,17.51,17.4763,17.5044,106876.0
2015-09-21 11:30:00,31.09,31.11,31.03,31.04,102063.0,17.51,17.5213,17.4763,17.4819,102063.0
2015-09-21 11:35:00,31.04,31.05,31.02,31.03,20323.0,17.4819,17.4875,17.4706,17.4763,20323.0
2015-09-21 11:40:00,31.04,31.06,31.03,31.06,34217.0,17.4819,17.4931,17.4763,17.4931,34217.0
2015-09-21 11:45:00,31.06,31.09,31.05,31.08,39151.0,17.4931,17.51,17.4875,17.5044,39151.0
2015-09-21 11:50:00,31.07,31.09,31.07,31.09,23395.0,17.4988,17.51,17.4988,17.51,23395.0
2015-09-21 11:55:00,31.09,31.13,31.07,31.12,39592.0,17.51,17.5326,17.4988,17.5269,39592.0
2015-09-21 12:00:00,31.12,31.14,31.06,31.07,57810.0,17.5269,17.5382,17.4931,17.4988,57810.0
2015-09-21 12:05:00,31.07,31.08,31.04,31.07,63468.0,17.4988,17.5044,17.4819,17.4988,63468.0
2015-09-21 12:10:00,31.07,31.07,31.05,31.06,35701.0,17.4988,17.4988,17.4875,17.4931,35701.0
2015-09-21 12:15:00,31.06,31.09,31.05,31.06,37571.0,17.4931,17.51,17.4875,17.4931,37571.0
2015-09-21 12:20:00,31.06,31.07,31.05,31.05,18797.0,17.4931,17.4988,17.4875,17.4875,18797.0
2015-09-21 12:25:00,31.05,31.09,31.05,31.09,28016.0,17.4875,17.51,17.4875,17.51,28016.0
2015-09-21 12:30:00,31.08,31.09,31.06,31.08,43706.0,17.5044,17.51,17.4931,17.5044,43706.0
2015-09-21 12:35:00,31.07,31.08,31.05,31.07,21433.0,17.4988,17.5044,17.4875,17.4988,21433.0
2015-09-21 12:40:00,31.07,31.08,31.05,31.07,23242.0,17.4988,17.5044,17.4875,17.4988,23242.0
2015-09-21 12:45:00,31.07,31.09,31.06,31.08,32167.0,17.4988,17.51,17.4931,17.5044,32167.0
2015-09-21 12:50:00,31.07,31.08,31.0,31.01,37289.0,17.4988,17.5044,17.4594,17.465,37289.0
2015-09-21 12:55:00,31.02,31.06,31.0,31.05,45378.0,17.4706,17.4931,17.4594,17.4875,45378.0
2015-09-21 13:00:00,31.03,31.05,31.02,31.03,28169.0,17.4763,17.4875,17.4706,17.4763,28169.0
2015-09-21 13:05:00,31.03,31.04,31.01,31.02,29892.0,17.4763,17.4819,17.465,17.4706,29892.0
2015-09-21 13:10:00,31.01,31.02,31.0,31.02,28677.0,17.465,17.4706,17.4594,17.4706,28677.0
2015-09-21 13:15:00,31.01,31.04,31.0,31.02,21375.0,17.465,17.4819,17.4594,17.4706,21375.0
2015-09-21 13:20:00,31.02,31.03,31.0,31.02,26928.0,17.4706,17.4763,17.4594,17.4706,26928.0
2015-09-21 13:25:00,31.02,31.03,31.0,31.02,33320.0,17.4706,17.4763,17.4594,17.4706,33320.0
2015-09-21 13:30:00,31.02,31.02,30.98,31.0,52084.0,17.4706,17.4706,17.4481,17.4594,52084.0
2015-09-21 13:35:00,31.0,31.02,30.99,31.02,19775.0,17.4594,17.4706,17.4537,17.4706,19775.0
2015-09-21 13:40:00,31.01,31.03,31.0,31.03,26325.0,17.465,17.4763,17.4594,17.4763,26325.0
2015-09-21 13:45:00,31.03,31.03,30.96,30.96,44002.0,17.4763,17.4763,17.4368,17.4368,44002.0
2015-09-21 13:50:00,30.97,30.99,30.96,30.98,31375.0,17.4425,17.4537,17.4368,17.4481,31375.0
2015-09-21 13:55:00,30.99,30.99,30.95,30.96,52845.0,17.4537,17.4537,17.4312,17.4368,52845.0
2015-09-21 14:00:00,30.95,31.0,30.94,30.96,60259.0,17.4312,17.4594,17.4256,17.4368,60259.0
2015-09-21 14:05:00,30.95,30.98,30.94,30.95,39588.0,17.4312,17.4481,17.4256,17.4312,39588.0
2015-09-21 14:10:00,30.95,30.97,30.92,30.96,46401.0,17.4312,17.4425,17.4143,17.4368,46401.0
2015-09-21 14:15:00,30.95,30.96,30.92,30.93,35371.0,17.4312,17.4368,17.4143,17.4199,35371.0
2015-09-21 14:20:00,30.93,30.99,30.92,30.99,57777.0,17.4199,17.4537,17.4143,17.4537,57777.0
2015-09-21 14:25:00,30.98,31.03,30.98,31.0,37912.0,17.4481,17.4763,17.4481,17.4594,37912.0
2015-09-21 14:30:00,30.99,31.04,30.96,31.03,34702.0,17.4537,17.4819,17.4368,17.4763,34702.0
2015-09-21 14:35:00,31.03,31.08,31.02,31.08,45067.0,17.4763,17.5044,17.4706,17.5044,45067.0
2015-09-21 14:40:00,31.07,31.08,31.05,31.06,37948.0,17.4988,17.5044,17.4875,17.4931,37948.0
2015-09-21 14:45:00,31.07,31.08,31.04,31.08,40248.0,17.4988,17.5044,17.4819,17.5044,40248.0
2015-09-21 14:50:00,31.08,31.12,31.08,31.12,28877.0,17.5044,17.5269,17.5044,17.5269,28877.0
2015-09-21 14:55:00,31.11,31.12,31.08,31.09,33324.0,17.5213,17.5269,17.5044,17.51,33324.0
2015-09-21 15:00:00,31.1,31.11,31.08,31.08,40568.0,17.5157,17.5213,17.5044,17.5044,40568.0
2015-09-21 15:05:00,31.08,31.09,31.06,31.08,32639.0,17.5044,17.51,17.4931,17.5044,32639.0
2015-09-21 15:10:00,31.09,31.11,31.06,31.06,34792.0,17.51,17.5213,17.4931,17.4931,34792.0
2015-09-21 15:15:00,31.06,31.11,31.05,31.1,100913.0,17.4931,17.5213,17.4875,17.5157,100913.0
2015-09-21 15:20:00,31.11,31.11,31.08,31.1,57611.0,17.5213,17.5213,17.5044,17.5157,57611.0
2015-09-21 15:25:00,31.09,31.13,31.08,31.12,48455.0,17.51,17.5326,17.5044,17.5269,48455.0
2015-09-21 15:30:00,31.13,31.13,31.02,31.04,77007.0,17.5326,17.5326,17.4706,17.4819,77007.0
2015-09-21 15:35:00,31.04,31.06,31.01,31.03,86217.0,17.4819,17.4931,17.465,17.4763,86217.0
2015-09-21 15:40:00,31.03,31.07,31.03,31.07,69680.0,17.4763,17.4988,17.4763,17.4988,69680.0
2015-09-21 15:45:00,31.07,31.09,31.04,31.04,108166.0,17.4988,17.51,17.4819,17.4819,108166.0
2015-09-21 15:50:00,31.04,31.06,31.02,31.04,77444.0,17.4819,17.4931,17.4706,17.4819,77444.0
2015-09-21 15:55:00,31.03,31.08,31.03,31.07,188682.0,17.4763,17.5044,17.4763,17.4988,188682.0
2015-09-22 09:30:00,30.11,30.15,30.05,30.06,700982.0,16.9581,16.9806,16.9243,16.9299,700982.0
2015-09-22 09:35:00,30.07,30.16,30.05,30.1,268871.0,16.9356,16.9863,16.9243,16.9525,268871.0
2015-09-22 09:40:00,30.11,30.17,30.11,30.15,243863.0,16.9581,16.9919,16.9581,16.9806,243863.0
2015-09-22 09:45:00,30.16,30.24,30.15,30.21,293118.0,16.9863,17.0313,16.9806,17.0144,293118.0
2015-09-22 09:50:00,30.2,30.24,30.17,30.23,171263.0,17.0088,17.0313,16.9919,17.0257,171263.0
2015-09-22 09:55:00,30.23,30.37,30.21,30.33,209784.0,17.0257,17.1045,17.0144,17.082,209784.0
2015-09-22 10:00:00,30.34,30.45,30.32,30.41,186214.0,17.0876,17.1496,17.0764,17.1271,186214.0
2015-09-22 10:05:00,30.41,30.46,30.38,30.42,136252.0,17.1271,17.1552,17.1102,17.1327,136252.0
2015-09-22 10:10:00,30.41,30.41,30.33,30.37,172664.0,17.1271,17.1271,17.082,17.1045,172664.0
2015-09-22 10:15:00,30.37,30.37,30.3,30.31,87554.0,17.1045,17.1045,17.0651,17.0707,87554.0
2015-09-22 10:20:00,30.3,30.33,30.27,30.32,74755.0,17.0651,17.082,17.0482,17.0764,74755.0
2015-09-22 10:25:00,30.32,30.33,30.25,30.25,84360.0,17.0764,17.082,17.037,17.037,84360.0
2015-09-22 10:30:00,30.25,30.27,30.13,30.18,101357.0,17.037,17.0482,16.9694,16.9975,101357.0
2015-09-22 10:35:00,30.18,30.18,30.12,30.15,58127.0,16.9975,16.9975,16.9637,16.9806,58127.0
2015-09-22 10:40:00,30.15,30.17,30.12,30.14,101555.0,16.9806,16.9919,16.9637,16.975,101555.0
2015-09-22 10:45:00,30.14,30.16,30.06,30.06,133414.0,16.975,16.9863,16.9299,16.9299,133414.0
2015-09-22 10:50:00,30.06,30.16,30.05,30.15,215258.0,16.9299,16.9863,16.9243,16.9806,215258.0
2015-09-22 10:55:00,30.15,30.17,30.11,30.17,103382.0,16.9806,16.9919,16.9581,16.9919,103382.0
2015-09-22 11:00:00,30.16,30.21,30.12,30.19,74983.0,16.9863,17.0144,16.9637,17.0032,74983.0
2015-09-22 11:05:00,30.18,30.19,30.15,30.18,77717.0,16.9975,17.0032,16.9806,16.9975,77717.0
2015-09-22 11:10:00,30.18,30.2,30.16,30.17,80665.0,16.9975,17.0088,16.9863,16.9919,80665.0
2015-09-22 11:15:00,30.18,30.19,30.14,30.18,125875.0,16.9975,17.0032,16.975,16.9975,125875.0
2015-09-22 11:20:00,30.18,30.19,30.12,30.12,114171.0,16.9975,17.0032,16.9637,16.9637,114171.0
2015-09-22 11:25:00,30.12,30.15,30.08,30.1,106449.0,16.9637,16.9806,16.9412,16.9525,106449.0
2015-09-22 11:30:00,30.1,30.15,30.05,30.05,232549.0,16.9525,16.9806,16.9243,16.9243,232549.0
2015-09-22 11:35:00,30.06,30.14,30.05,30.12,79427.0,16.9299,16.975,16.9243,16.9637,79427.0
2015-09-22 11:40:00,30.11,30.15,30.11,30.15,78893.0,16.9581,16.9806,16.9581,16.9806,78893.0
2015-09-22 11:45:00,30.15,30.18,30.13,30.18,67915.0,16.9806,16.9975,16.9694,16.9975,67915.0
2015-09-22 11:50:00,30.18,30.18,30.13,30.14,55819.0,16.9975,16.9975,16.9694,16.975,55819.0
2015-09-22 11:55:00,30.14,30.17,30.14,30.15,88282.0,16.975,16.9919,16.975,16.9806,88282.0
2015-09-22 12:00:00,30.16,30.16,30.1,30.12,62558.0,16.9863,16.9863,16.9525,16.9637,62558.0
2015-09-22 12:05:00,30.12,30.2,30.11,30.18,104915.0,16.9637,17.0088,16.9581,16.9975,104915.0
2015-09-22 12:10:00,30.18,30.19,30.13,30.13,72857.0,16.9975,17.0032,16.9694,16.9694,72857.0
2015-09-22 12:15:00,30.14,30.18,30.12,30.17,64799.0,16.975,16.9975,16.9637,16.9919,64799.0
2015-09-22 12:20:00,30.17,30.19,30.13,30.15,39292.0,16.9919,17.0032,16.9694,16.9806,39292.0
2015-09-22 12:25:00,30.15,30.16,30.11,30.14,50054.0,16.9806,16.9863,16.9581,16.975,50054.0
2015-09-22 12:30:00,30.14,30.14,30.1,30.12,49409.0,16.975,16.975,16.9525,16.9637,49409.0
2015-09-22 12:35:00,30.11,30.12,30.08,30.08,60249.0,16.9581,16.9637,16.9412,16.9412,60249.0
2015-09-22 12:40:00,30.09,30.14,30.08,30.11,98445.0,16.9468,16.975,16.9412,16.9581,98445.0
2015-09-22 12:45:00,30.12,30.12,30.05,30.05,142753.0,16.9637,16.9637,16.9243,16.9243,142753.0
2015-09-22 12:50:00,30.05,30.07,30.02,30.03,91938.0,16.9243,16.9356,16.9074,16.913,91938.0
2015-09-22 12:55:00,30.04,30.05,30.03,30.04,38713.0,16.9187,16.9243,16.913,16.9187,38713.0
2015-09-22 13:00:00,30.03,30.09,30.03,30.07,74962.0,16.913,16.9468,16.913,16.9356,74962.0
2015-09-22 13:05:00,30.08,30.09,30.05,30.05,47603.0,16.9412,16.9468,16.9243,16.9243,47603.0
2015-09-22 13:10:00,30.05,30.09,30.05,30.08,46209.0,16.9243,16.9468,16.9243,16.9412,46209.0
2015-09-22 13:15:00,30.08,30.09,30.05,30.09,91311.0,16.9412,16.9468,16.9243,16.9468,91311.0
2015-09-22 13:20:00,30.09,30.09,30.04,30.07,78048.0,16.9468,16.9468,16.9187,16.9356,78048.0
2015-09-22 13:25:00,30.07,30.07,30.04,30.06,71989.0,16.9356,16.9356,16.9187,16.9299,71989.0
2015-09-22 13:30:00,30.05,30.12,30.05,30.12,71066.0,16.9243,16.9637,16.9243,16.9637,71066.0
2015-09-22 13:35:00,30.12,30.15,30.11,30.14,46566.0,16.9637,16.9806,16.9581,16.975,46566.0
2015-09-22 13:40:00,30.14,30.22,30.14,30.21,90879.0,16.975,17.0201,16.975,17.0144,90879.0
2015-09-22 13:45:00,30.21,30.22,30.19,30.21,45148.0,17.0144,17.0201,17.0032,17.0144,45148.0
2015-09-22 13:50:00,30.21,30.21,30.16,30.19,45782.0,17.0144,17.0144,16.9863,17.0032,45782.0
2015-09-22 13:55:00,30.18,30.25,30.18,30.24,54879.0,16.9975,17.037,16.9975,17.0313,54879.0
2015-09-22 14:00:00,30.23,30.24,30.2,30.22,52107.0,17.0257,17.0313,17.0088,17.0201,52107.0
2015-09-22 14:05:00,30.22,30.25,30.2,30.23,52121.0,17.0201,17.037,17.0088,17.0257,52121.0
2015-09-22 14:10:00,30.22,30.24,30.18,30.21,82741.0,17.0201,17.0313,16.9975,17.0144,82741.0
2015-09-22 14:15:00,30.21,30.25,30.2,30.23,51823.0,17.0144,17.037,17.0088,17.0257,51823.0
2015-09-22 14:20:00,30.24,30.27,30.23,30.27,104548.0,17.0313,17.0482,17.0257,17.0482,104548.0
2015-09-22 14:25:00,30.27,30.32,30.26,30.32,57119.0,17.0482,17.0764,17.0426,17.0764,57119.0
2015-09-22 14:30:00,30.32,30.38,30.3,30.36,120265.0,17.0764,17.1102,17.0651,17.0989,120265.0
2015-09-22 14:35:00,30.36,30.37,30.35,30.36,115945.0,17.0989,17.1045,17.0933,17.0989,115945.0
2015-09-22 14:40:00,30.37,30.39,30.36,30.37,123354.0,17.1045,17.1158,17.0989,17.1045,123354.0
2015-09-22 14:45:00,30.37,30.38,30.36,30.36,122615.0,17.1045,17.1102,17.0989,17.0989,122615.0
2015-09-22 14:50:00,30.36,30.37,30.36,30.37,61786.0,17.0989,17.1045,17.0989,17.1045,61786.0
2015-09-22 14:55:00,30.37,30.42,30.36,30.41,116011.0,17.1045,17.1327,17.0989,17.1271,116011.0
2015-09-22 15:00:00,30.42,30.42,30.38,30.4,118857.0,17.1327,17.1327,17.1102,17.1214,118857.0
2015-09-22 15:05:00,30.4,30.41,30.37,30.37,128070.0,17.1214,17.1271,17.1045,17.1045,128070.0
2015-09-22 15:10:00,30.38,30.38,30.36,30.38,142861.0,17.1102,17.1102,17.0989,17.1102,142861.0
2015-09-22 15:15:00,30.38,30.39,30.36,30.37,127919.0,17.1102,17.1158,17.0989,17.1045,127919.0
2015-09-22 15:20:00,30.37,30.38,30.36,30.37,93238.0,17.1045,17.1102,17.0989,17.1045,93238.0
2015-09-22 15:25:00,30.37,30.42,30.37,30.41,137085.0,17.1045,17.1327,17.1045,17.1271,137085.0
2015-09-22 15:30:00,30.4,30.44,30.39,30.44,127497.0,17.1214,17.144,17.1158,17.144,127497.0
2015-09-22 15:35:00,30.43,30.46,30.43,30.45,168853.0,17.1383,17.1552,17.1383,17.1496,168853.0
2015-09-22 15:40:00,30.45,30.46,30.41,30.42,229240.0,17.1496,17.1552,17.1271,17.1327,229240.0
2015-09-22 15:45:00,30.42,30.43,30.38,30.4,199010.0,17.1327,17.1383,17.1102,17.1214,199010.0
2015-09-22 15:50:00,30.4,30.4,30.35,30.36,215954.0,17.1214,17.1214,17.0933,17.0989,215954.0
2015-09-22 15:55:00,30.37,30.41,30.36,30.39,271920.0,17.1045,17.1271,17.0989,17.1158,271920.0
2015-09-23 09:30:00,30.63,30.66,30.6,30.6,183434.0,17.251,17.2679,17.2341,17.2341,183434.0
2015-09-23 09:35:00,30.6,30.61,30.49,30.49,99017.0,17.2341,17.2397,17.1721,17.1721,99017.0
2015-09-23 09:40:00,30.49,30.57,30.48,30.52,91359.0,17.1721,17.2172,17.1665,17.189,91359.0
2015-09-23 09:45:00,30.52,30.52,30.42,30.42,124383.0,17.189,17.189,17.1327,17.1327,124383.0
2015-09-23 09:50:00,30.42,30.44,30.37,30.43,80876.0,17.1327,17.144,17.1045,17.1383,80876.0
2015-09-23 09:55:00,30.44,30.44,30.4,30.42,68668.0,17.144,17.144,17.1214,17.1327,68668.0
2015-09-23 10:00:00,30.42,30.46,30.4,30.41,71090.0,17.1327,17.1552,17.1214,17.1271,71090.0
2015-09-23 10:05:00,30.42,30.42,30.31,30.31,69798.0,17.1327,17.1327,17.0707,17.0707,69798.0
2015-09-23 10:10:00,30.3,30.34,30.27,30.28,68629.0,17.0651,17.0876,17.0482,17.0538,68629.0
2015-09-23 10:15:00,30.28,30.34,30.27,30.34,63361.0,17.0538,17.0876,17.0482,17.0876,63361.0
2015-09-23 10:20:00,30.34,30.34,30.23,30.27,83736.0,17.0876,17.0876,17.0257,17.0482,83736.0
2015-09-23 10:25:00,30.28,30.35,30.27,30.33,49335.0,17.0538,17.0933,17.0482,17.082,49335.0
2015-09-23 10:30:00,30.33,30.41,30.33,30.41,97528.0,17.082,17.1271,17.082,17.1271,97528.0
2015-09-23 10:35:00,30.42,30.45,30.38,30.39,96584.0,17.1327,17.1496,17.1102,17.1158,96584.0
2015-09-23 10:40:00,30.39,30.44,30.38,30.43,110616.0,17.1158,17.144,17.1102,17.1383,110616.0
2015-09-23 10:45:00,30.43,30.48,30.42,30.48,63048.0,17.1383,17.1665,17.1327,17.1665,63048.0
2015-09-23 10:50:00,30.48,30.56,30.48,30.49,67051.0,17.1665,17.2115,17.1665,17.1721,67051.0
2015-09-23 10:55:00,30.49,30.49,30.39,30.4,49355.0,17.1721,17.1721,17.1158,17.1214,49355.0
2015-09-23 11:00:00,30.41,30.47,30.4,30.44,40026.0,17.1271,17.1609,17.1214,17.144,40026.0
2015-09-23 11:05:00,30.43,30.43,30.36,30.42,60636.0,17.1383,17.1383,17.0989,17.1327,60636.0
2015-09-23 11:10:00,30.42,30.42,30.28,30.32,117732.0,17.1327,17.1327,17.0538,17.0764,117732.0
2015-09-23 11:15:00,30.32,30.34,30.29,30.32,55112.0,17.0764,17.0876,17.0595,17.0764,55112.0
2015-09-23 11:20:00,30.31,30.31,30.26,30.28,66637.0,17.0707,17.0707,17.0426,17.0538,66637.0
2015-09-23 11:25:00,30.29,30.3,30.22,30.23,76216.0,17.0595,17.0651,17.0201,17.0257,76216.0
2015-09-23 11:30:00,30.24,30.24,30.16,30.19,154096.0,17.0313,17.0313,16.9863,17.0032,154096.0
2015-09-23 11:35:00,30.18,30.21,30.15,30.16,47264.0,16.9975,17.0144,16.9806,16.9863,47264.0
2015-09-23 11:40:00,30.16,30.16,30.1,30.11,62989.0,16.9863,16.9863,16.9525,16.9581,62989.0
2015-09-23 11:45:00,30.12,30.17,30.12,30.17,52635.0,16.9637,16.9919,16.9637,16.9919,52635.0
2015-09-23 11:50:00,30.16,30.17,30.13,30.16,52682.0,16.9863,16.9919,16.9694,16.9863,52682.0
2015-09-23 11:55:00,30.16,30.19,30.11,30.17,166845.0,16.9863,17.0032,16.9581,16.9919,166845.0
2015-09-23 12:00:00,30.17,30.17,30.11,30.13,49932.0,16.9919,16.9919,16.9581,16.9694,49932.0
2015-09-23 12:05:00,30.12,30.12,30.08,30.1,55678.0,16.9637,16.9637,16.9412,16.9525,55678.0
2015-09-23 12:10:00,30.11,30.13,30.1,30.12,51880.0,16.9581,16.9694,16.9525,16.9637,51880.0
2015-09-23 12:15:00,30.11,30.12,30.07,30.09,34523.0,16.9581,16.9637,16.9356,16.9468,34523.0
2015-09-23 12:20:00,30.09,30.09,30.06,30.06,51131.0,16.9468,16.9468,16.9299,16.9299,51131.0
2015-09-23 12:25:00,30.07,30.11,30.05,30.09,57825.0,16.9356,16.9581,16.9243,16.9468,57825.0
2015-09-23 12:30:00,30.09,30.1,30.07,30.09,45354.0,16.9468,16.9525,16.9356,16.9468,45354.0
2015-09-23 12:35:00,30.09,30.1,30.05,30.05,46985.0,16.9468,16.9525,16.9243,16.9243,46985.0
2015-09-23 12:40:00,30.05,30.09,30.05,30.08,55512.0,16.9243,16.9468,16.9243,16.9412,55512.0
2015-09-23 12:45:00,30.08,30.09,30.06,30.07,59408.0,16.9412,16.9468,16.9299,16.9356,59408.0
2015-09-23 12:50:00,30.08,30.1,30.07,30.08,51929.0,16.9412,16.9525,16.9356,16.9412,51929.0
2015-09-23 12:55:00,30.08,30.08,30.06,30.08,28939.0,16.9412,16.9412,16.9299,16.9412,28939.0
2015-09-23 13:00:00,30.07,30.08,30.06,30.06,37394.0,16.9356,16.9412,16.9299,16.9299,37394.0
2015-09-23 13:05:00,30.06,30.09,30.06,30.08,34291.0,16.9299,16.9468,16.9299,16.9412,34291.0
2015-09-23 13:10:00,30.07,30.08,30.05,30.07,56959.0,16.9356,16.9412,16.9243,16.9356,56959.0
2015-09-23 13:15:00,30.07,30.08,30.06,30.07,13711.0,16.9356,16.9412,16.9299,16.9356,13711.0
2015-09-23 13:20:00,30.07,30.07,30.04,30.04,72907.0,16.9356,16.9356,16.9187,16.9187,72907.0
2015-09-23 13:25:00,30.05,30.06,30.01,30.01,102086.0,16.9243,16.9299,16.9018,16.9018,102086.0
2015-09-23 13:30:00,30.02,30.05,30.01,30.05,63555.0,16.9074,16.9243,16.9018,16.9243,63555.0
2015-09-23 13:35:00,30.06,30.06,30.03,30.05,53227.0,16.9299,16.9299,16.913,16.9243,53227.0
2015-09-23 13:40:00,30.05,30.11,30.04,30.1,104754.0,16.9243,16.9581,16.9187,16.9525,104754.0
2015-09-23 13:45:00,30.11,30.14,30.1,30.11,106566.0,16.9581,16.975,16.9525,16.9581,106566.0
2015-09-23 13:50:00,30.11,30.11,30.04,30.05,74858.0,16.9581,16.9581,16.9187,16.9243,74858.0
2015-09-23 13:55:00,30.05,30.06,30.02,30.05,63561.0,16.9243,16.9299,16.9074,16.9243,63561.0
2015-09-23 14:00:00,30.05,30.09,30.04,30.06,58778.0,16.9243,16.9468,16.9187,16.9299,58778.0
2015-09-23 14:05:00,30.06,30.09,30.06,30.06,81208.0,16.9299,16.9468,16.9299,16.9299,81208.0
2015-09-23 14:10:00,30.06,30.07,30.03,30.03,67042.0,16.9299,16.9356,16.913,16.913,67042.0
2015-09-23 14:15:00,30.04,30.04,30.02,30.02,57291.0,16.9187,16.9187,16.9074,16.9074,57291.0
2015-09-23 14:20:00,30.03,30.05,30.01,30.05,62203.0,16.913,16.9243,16.9018,16.9243,62203.0
2015-09-23 14:25:00,30.05,30.06,30.01,30.01,94780.0,16.9243,16.9299,16.9018,16.9018,94780.0
2015-09-23 14:30:00,30.01,30.03,30.01,30.01,50286.0,16.9018,16.913,16.9018,16.9018,50286.0
2015-09-23 14:35:00,30.02,30.03,29.95,29.98,529161.0,16.9074,16.913,16.868,16.8849,529161.0
2015-09-23 14:40:00,29.98,30.02,29.96,30.02,61854.0,16.8849,16.9074,16.8736,16.9074,61854.0
2015-09-23 14:45:00,30.02,30.02,29.97,29.98,87030.0,16.9074,16.9074,16.8793,16.8849,87030.0
2015-09-23 14:50:00,29.97,29.98,29.92,29.95,179876.0,16.8793,16.8849,16.8511,16.868,179876.0
2015-09-23 14:55:00,29.94,29.99,29.94,29.96,95745.0,16.8624,16.8905,16.8624,16.8736,95745.0
2015-09-23 15:00:00,29.96,30.02,29.95,30.0,127317.0,16.8736,16.9074,16.868,16.8962,127317.0
2015-09-23 15:05:00,30.0,30.01,29.97,30.01,98330.0,16.8962,16.9018,16.8793,16.9018,98330.0
2015-09-23 15:10:00,30.01,30.02,29.97,29.97,106436.0,16.9018,16.9074,16.8793,16.8793,106436.0
2015-09-23 15:15:00,29.97,30.02,29.95,30.01,58077.0,16.8793,16.9074,16.868,16.9018,58077.0
2015-09-23 15:20:00,30.01,30.02,29.93,29.93,183524.0,16.9018,16.9074,16.8567,16.8567,183524.0
2015-09-23 15:25:00,29.93,29.95,29.91,29.92,124105.0,16.8567,16.868,16.8455,16.8511,124105.0
2015-09-23 15:30:00,29.92,29.94,29.88,29.92,160199.0,16.8511,16.8624,16.8286,16.8511,160199.0
2015-09-23 15:35:00,29.93,29.93,29.88,29.93,99027.0,16.8567,16.8567,16.8286,16.8567,99027.0
2015-09-23 15:40:00,29.93,29.94,29.9,29.91,119544.0,16.8567,16.8624,16.8398,16.8455,119544.0
2015-09-23 15:45:00,29.91,29.94,29.9,29.94,67108.0,16.8455,16.8624,16.8398,16.8624,67108.0
2015-09-23 15:50:00,29.94,29.96,29.92,29.93,101411.0,16.8624,16.8736,16.8511,16.8567,101411.0
2015-09-23 15:55:00,29.92,29.94,29.92,29.92,177454.0,16.8511,16.8624,16.8511,16.8511,177454.0
2015-09-24 09:30:00,29.69,29.72,29.58,29.6,299250.0,16.7216,16.7385,16.6596,16.6709,299250.0
2015-09-24 09:35:00,29.6,29.66,29.57,29.58,174685.0,16.6709,16.7047,16.654,16.6596,174685.0
2015-09-24 09:40:00,29.58,29.65,29.56,29.64,171587.0,16.6596,16.699,16.6483,16.6934,171587.0
2015-09-24 09:45:00,29.64,29.65,29.53,29.57,232203.0,16.6934,16.699,16.6314,16.654,232203.0
2015-09-24 09:50:00,29.58,29.58,29.52,29.56,263391.0,16.6596,16.6596,16.6258,16.6483,263391.0
2015-09-24 09:55:00,29.56,29.57,29.5,29.52,210908.0,16.6483,16.654,16.6145,16.6258,210908.0
2015-09-24 10:00:00,29.52,29.66,29.5,29.65,214770.0,16.6258,16.7047,16.6145,16.699,214770.0
2015-09-24 10:05:00,29.65,29.73,29.64,29.69,167386.0,16.699,16.7441,16.6934,16.7216,167386.0
2015-09-24 10:10:00,29.7,29.76,29.66,29.67,182700.0,16.7272,16.761,16.7047,16.7103,182700.0
2015-09-24 10:15:00,29.67,29.67,29.61,29.66,100984.0,16.7103,16.7103,16.6765,16.7047,100984.0
2015-09-24 10:20:00,29.66,29.69,29.62,29.65,101566.0,16.7047,16.7216,16.6821,16.699,101566.0
2015-09-24 10:25:00,29.66,29.67,29.56,29.59,107636.0,16.7047,16.7103,16.6483,16.6652,107636.0
2015-09-24 10:30:00,29.58,29.73,29.56,29.71,113347.0,16.6596,16.7441,16.6483,16.7328,113347.0
2015-09-24 10:35:00,29.71,29.71,29.65,29.68,81043.0,16.7328,16.7328,16.699,16.7159,81043.0
2015-09-24 10:40:00,29.69,29.69,29.61,29.62,50734.0,16.7216,16.7216,16.6765,16.6821,50734.0
2015-09-24 10:45:00,29.62,29.67,29.6,29.66,53746.0,16.6821,16.7103,16.6709,16.7047,53746.0
2015-09-24 10:50:00,29.65,29.69,29.6,29.62,91616.0,16.699,16.7216,16.6709,16.6821,91616.0
2015-09-24 10:55:00,29.62,29.68,29.61,29.66,98085.0,16.6821,16.7159,16.6765,16.7047,98085.0
2015-09-24 11:00:00,29.66,29.66,29.57,29.59,134783.0,16.7047,16.7047,16.654,16.6652,134783.0
2015-09-24 11:05:00,29.58,29.63,29.58,29.62,58407.0,16.6596,16.6878,16.6596,16.6821,58407.0
2015-09-24 11:10:00,29.61,29.62,29.53,29.57,142186.0,16.6765,16.6821,16.6314,16.654,142186.0
2015-09-24 11:15:00,29.56,29.61,29.54,29.6,159473.0,16.6483,16.6765,16.6371,16.6709,159473.0
2015-09-24 11:20:00,29.6,29.65,29.56,29.6,169557.0,16.6709,16.699,16.6483,16.6709,169557.0
2015-09-24 11:25:00,29.6,29.65,29.58,29.6,256591.0,16.6709,16.699,16.6596,16.6709,256591.0
2015-09-24 11:30:00,29.6,29.7,29.6,29.67,148790.0,16.6709,16.7272,16.6709,16.7103,148790.0
2015-09-24 11:35:00,29.67,29.72,29.65,29.7,97942.0,16.7103,16.7385,16.699,16.7272,97942.0
2015-09-24 11:40:00,29.7,29.74,29.68,29.74,45994.0,16.7272,16.7497,16.7159,16.7497,45994.0
2015-09-24 11:45:00,29.73,29.74,29.67,29.68,44821.0,16.7441,16.7497,16.7103,16.7159,44821.0
2015-09-24 11:50:00,29.68,29.71,29.68,29.69,38565.0,16.7159,16.7328,16.7159,16.7216,38565.0
2015-09-24 11:55:00,29.7,29.78,29.7,29.77,87364.0,16.7272,16.7722,16.7272,16.7666,87364.0
2015-09-24 12:00:00,29.77,29.85,29.74,29.82,130558.0,16.7666,16.8117,16.7497,16.7948,130558.0
2015-09-24 12:05:00,29.82,29.83,29.8,29.83,54174.0,16.7948,16.8004,16.7835,16.8004,54174.0
2015-09-24 12:10:00,29.83,29.89,29.82,29.89,213535.0,16.8004,16.8342,16.7948,16.8342,213535.0
2015-09-24 12:15:00,29.89,29.91,29.87,29.9,82071.0,16.8342,16.8455,16.8229,16.8398,82071.0
2015-09-24 12:20:00,29.91,29.97,29.9,29.94,126526.0,16.8455,16.8793,16.8398,16.8624,126526.0
2015-09-24 12:25:00,29.95,29.99,29.94,29.96,76588.0,16.868,16.8905,16.8624,16.8736,76588.0
2015-09-24 12:30:00,29.97,30.0,29.96,29.98,61992.0,16.8793,16.8962,16.8736,16.8849,61992.0
2015-09-24 12:35:00,29.98,29.98,29.95,29.97,60317.0,16.8849,16.8849,16.868,16.8793,60317.0
2015-09-24 12:40:00,29.98,29.98,29.93,29.94,53133.0,16.8849,16.8849,16.8567,16.8624,53133.0
2015-09-24 12:45:00,29.94,29.96,29.92,29.94,44250.0,16.8624,16.8736,16.8511,16.8624,44250.0
2015-09-24 12:50:00,29.95,29.96,29.92,29.95,92250.0,16.868,16.8736,16.8511,16.868,92250.0
2015-09-24 12:55:00,29.95,29.96,29.88,29.88,117998.0,16.868,16.8736,16.8286,16.8286,117998.0
2015-09-24 13:00:00,29.87,29.9,29.82,29.86,59485.0,16.8229,16.8398,16.7948,16.8173,59485.0
2015-09-24 13:05:00,29.86,29.91,29.84,29.91,34525.0,16.8173,16.8455,16.806,16.8455,34525.0
2015-09-24 13:10:00,29.9,29.99,29.89,29.95,118211.0,16.8398,16.8905,16.8342,16.868,118211.0
2015-09-24 13:15:00,29.95,29.96,29.89,29.91,52268.0,16.868,16.8736,16.8342,16.8455,52268.0
2015-09-24 13:20:00,29.91,29.92,29.89,29.92,29630.0,16.8455,16.8511,16.8342,16.8511,29630.0
2015-09-24 13:25:00,29.92,29.92,29.87,29.87,50910.0,16.8511,16.8511,16.8229,16.8229,50910.0
2015-09-24 13:30:00,29.87,29.91,29.85,29.9,65187.0,16.8229,16.8455,16.8117,16.8398,65187.0
2015-09-24 13:35:00,29.9,29.9,29.88,29.89,54700.0,16.8398,16.8398,16.8286,16.8342,54700.0
2015-09-24 13:40:00,29.88,29.92,29.87,29.91,51024.0,16.8286,16.8511,16.8229,16.8455,51024.0
2015-09-24 13:45:00,29.91,29.96,29.9,29.96,34442.0,16.8455,16.8736,16.8398,16.8736,34442.0
2015-09-24 13:50:00,29.96,29.99,29.94,29.97,43607.0,16.8736,16.8905,16.8624,16.8793,43607.0
2015-09-24 13:55:00,29.97,30.0,29.97,29.99,205554.0,16.8793,16.8962,16.8793,16.8905,205554.0
2015-09-24 14:00:00,30.0,30.0,29.98,29.99,56073.0,16.8962,16.8962,16.8849,16.8905,56073.0
2015-09-24 14:05:00,29.99,30.01,29.98,29.99,76835.0,16.8905,16.9018,16.8849,16.8905,76835.0
2015-09-24 14:10:00,29.99,30.01,29.98,30.01,88027.0,16.8905,16.9018,16.8849,16.9018,88027.0
2015-09-24 14:15:00,30.02,30.03,29.99,30.0,95986.0,16.9074,16.913,16.8905,16.8962,95986.0
2015-09-24 14:20:00,30.0,30.09,29.98,30.06,150634.0,16.8962,16.9468,16.8849,16.9299,150634.0
2015-09-24 14:25:00,30.06,30.12,30.05,30.09,102138.0,16.9299,16.9637,16.9243,16.9468,102138.0
2015-09-24 14:30:00,30.09,30.13,30.09,30.09,135281.0,16.9468,16.9694,16.9468,16.9468,135281.0
2015-09-24 14:35:00,30.1,30.12,30.09,30.11,53253.0,16.9525,16.9637,16.9468,16.9581,53253.0
2015-09-24 14:40:00,30.12,30.15,30.06,30.13,166828.0,16.9637,16.9806,16.9299,16.9694,166828.0
2015-09-24 14:45:00,30.14,30.24,30.12,30.24,101530.0,16.975,17.0313,16.9637,17.0313,101530.0
2015-09-24 14:50:00,30.23,30.26,30.19,30.22,71216.0,17.0257,17.0426,17.0032,17.0201,71216.0
2015-09-24 14:55:00,30.22,30.3,30.22,30.28,207363.0,17.0201,17.0651,17.0201,17.0538,207363.0
2015-09-24 15:00:00,30.28,30.32,30.26,30.27,91318.0,17.0538,17.0764,17.0426,17.0482,91318.0
2015-09-24 15:05:00,30.27,30.28,30.17,30.22,255233.0,17.0482,17.0538,16.9919,17.0201,255233.0
2015-09-24 15:10:00,30.21,30.22,30.16,30.16,79829.0,17.0144,17.0201,16.9863,16.9863,79829.0
2015-09-24 15:15:00,30.16,30.18,30.13,30.16,76910.0,16.9863,16.9975,16.9694,16.9863,76910.0
2015-09-24 15:20:00,30.15,30.19,30.15,30.17,87198.0,16.9806,17.0032,16.9806,16.9919,87198.0
2015-09-24 15:25:00,30.17,30.27,30.15,30.24,93235.0,16.9919,17.0482,16.9806,17.0313,93235.0
2015-09-24 15:30:00,30.24,30.26,30.19,30.21,142730.0,17.0313,17.0426,17.0032,17.0144,142730.0
2015-09-24 15:35:00,30.2,30.21,30.12,30.15,167736.0,17.0088,17.0144,16.9637,16.9806,167736.0
2015-09-24 15:40:00,30.16,30.21,30.15,30.16,107474.0,16.9863,17.0144,16.9806,16.9863,107474.0
2015-09-24 15:45:00,30.17,30.17,30.14,30.17,105825.0,16.9919,16.9919,16.975,16.9919,105825.0
2015-09-24 15:50:00,30.17,30.17,30.1,30.14,220690.0,16.9919,16.9919,16.9525,16.975,220690.0
2015-09-24 15:55:00,30.13,30.2,30.12,30.15,226735.0,16.9694,17.0088,16.9637,16.9806,226735.0
2015-09-25 09:30:00,30.5,30.53,30.42,30.42,225212.0,17.1778,17.1947,17.1327,17.1327,225212.0
2015-09-25 09:35:00,30.43,30.43,30.33,30.36,286944.0,17.1383,17.1383,17.082,17.0989,286944.0
2015-09-25 09:40:00,30.36,30.44,30.33,30.4,88234.0,17.0989,17.144,17.082,17.1214,88234.0
2015-09-25 09:45:00,30.39,30.43,30.39,30.43,60231.0,17.1158,17.1383,17.1158,17.1383,60231.0
2015-09-25 09:50:00,30.43,30.53,30.43,30.51,94617.0,17.1383,17.1947,17.1383,17.1834,94617.0
2015-09-25 09:55:00,30.51,30.58,30.5,30.53,111099.0,17.1834,17.2228,17.1778,17.1947,111099.0
2015-09-25 10:00:00,30.54,30.55,30.47,30.5,92704.0,17.2003,17.2059,17.1609,17.1778,92704.0
2015-09-25 10:05:00,30.5,30.51,30.43,30.45,32534.0,17.1778,17.1834,17.1383,17.1496,32534.0
2015-09-25 10:10:00,30.45,30.47,30.43,30.44,61567.0,17.1496,17.1609,17.1383,17.144,61567.0
2015-09-25 10:15:00,30.44,30.45,30.4,30.42,53347.0,17.144,17.1496,17.1214,17.1327,53347.0
2015-09-25 10:20:00,30.43,30.45,30.4,30.41,80963.0,17.1383,17.1496,17.1214,17.1271,80963.0
2015-09-25 10:25:00,30.4,30.43,30.37,30.38,130830.0,17.1214,17.1383,17.1045,17.1102,130830.0
2015-09-25 10:30:00,30.38,30.41,30.36,30.39,53517.0,17.1102,17.1271,17.0989,17.1158,53517.0
2015-09-25 10:35:00,30.4,30.44,30.37,30.41,55829.0,17.1214,17.144,17.1045,17.1271,55829.0
2015-09-25 10:40:00,30.41,30.43,30.37,30.39,37243.0,17.1271,17.1383,17.1045,17.1158,37243.0
2015-09-25 10:45:00,30.4,30.49,30.38,30.48,83981.0,17.1214,17.1721,17.1102,17.1665,83981.0
2015-09-25 10:50:00,30.49,30.52,30.42,30.44,101794.0,17.1721,17.189,17.1327,17.144,101794.0
2015-09-25 10:55:00,30.44,30.47,30.42,30.44,58812.0,17.144,17.1609,17.1327,17.144,58812.0
2015-09-25 11:00:00,30.44,30.45,30.38,30.39,89137.0,17.144,17.1496,17.1102,17.1158,89137.0
2015-09-25 11:05:00,30.4,30.41,30.37,30.4,72649.0,17.1214,17.1271,17.1045,17.1214,72649.0
2015-09-25 11:10:00,30.39,30.45,30.39,30.44,52737.0,17.1158,17.1496,17.1158,17.144,52737.0
2015-09-25 11:15:00,30.44,30.46,30.42,30.43,74145.0,17.144,17.1552,17.1327,17.1383,74145.0
2015-09-25 11:20:00,30.43,30.43,30.4,30.43,100879.0,17.1383,17.1383,17.1214,17.1383,100879.0
2015-09-25 11:25:00,30.43,30.46,30.41,30.45,74025.0,17.1383,17.1552,17.1271,17.1496,74025.0
2015-09-25 11:30:00,30.46,30.46,30.38,30.39,178474.0,17.1552,17.1552,17.1102,17.1158,178474.0
2015-09-25 11:35:00,30.38,30.41,30.37,30.41,83521.0,17.1102,17.1271,17.1045,17.1271,83521.0
2015-09-25 11:40:00,30.41,30.44,30.41,30.43,45067.0,17.1271,17.144,17.1271,17.1383,45067.0
2015-09-25 11:45:00,30.44,30.46,30.42,30.43,55068.0,17.144,17.1552,17.1327,17.1383,55068.0
2015-09-25 11:50:00,30.42,30.44,30.4,30.4,54566.0,17.1327,17.144,17.1214,17.1214,54566.0
2015-09-25 11:55:00,30.4,30.46,30.4,30.42,51452.0,17.1214,17.1552,17.1214,17.1327,51452.0
2015-09-25 12:00:00,30.43,30.44,30.39,30.41,85726.0,17.1383,17.144,17.1158,17.1271,85726.0
2015-09-25 12:05:00,30.41,30.43,30.39,30.4,64392.0,17.1271,17.1383,17.1158,17.1214,64392.0
2015-09-25 12:10:00,30.4,30.47,30.4,30.45,64577.0,17.1214,17.1609,17.1214,17.1496,64577.0
2015-09-25 12:15:00,30.45,30.46,30.4,30.42,99812.0,17.1496,17.1552,17.1214,17.1327,99812.0
2015-09-25 12:20:00,30.42,30.44,30.4,30.44,61828.0,17.1327,17.144,17.1214,17.144,61828.0
2015-09-25 12:25:00,30.44,30.45,30.43,30.44,24969.0,17.144,17.1496,17.1383,17.144,24969.0
2015-09-25 12:30:00,30.45,30.47,30.44,30.45,77655.0,17.1496,17.1609,17.144,17.1496,77655.0
2015-09-25 12:35:00,30.45,30.47,30.41,30.47,76594.0,17.1496,17.1609,17.1271,17.1609,76594.0
2015-09-25 12:40:00,30.47,30.52,30.46,30.52,57571.0,17.1609,17.189,17.1552,17.189,57571.0
2015-09-25 12:45:00,30.52,30.52,30.48,30.49,37994.0,17.189,17.189,17.1665,17.1721,37994.0
2015-09-25 12:50:00,30.48,30.49,30.46,30.48,36184.0,17.1665,17.1721,17.1552,17.1665,36184.0
2015-09-25 12:55:00,30.49,30.5,30.48,30.5,25554.0,17.1721,17.1778,17.1665,17.1778,25554.0
2015-09-25 13:00:00,30.5,30.57,30.49,30.57,97305.0,17.1778,17.2172,17.1721,17.2172,97305.0
2015-09-25 13:05:00,30.56,30.61,30.53,30.61,99713.0,17.2115,17.2397,17.1947,17.2397,99713.0
2015-09-25 13:10:00,30.6,30.63,30.6,30.63,85081.0,17.2341,17.251,17.2341,17.251,85081.0
2015-09-25 13:15:00,30.64,30.65,30.58,30.59,73856.0,17.2566,17.2622,17.2228,17.2284,73856.0
2015-09-25 13:20:00,30.59,30.6,30.56,30.58,42132.0,17.2284,17.2341,17.2115,17.2228,42132.0
2015-09-25 13:25:00,30.58,30.59,30.56,30.58,44480.0,17.2228,17.2284,17.2115,17.2228,44480.0
2015-09-25 13:30:00,30.57,30.61,30.57,30.61,33655.0,17.2172,17.2397,17.2172,17.2397,33655.0
2015-09-25 13:35:00,30.61,30.62,30.56,30.57,46214.0,17.2397,17.2453,17.2115,17.2172,46214.0
2015-09-25 13:40:00,30.58,30.58,30.53,30.54,21640.0,17.2228,17.2228,17.1947,17.2003,21640.0
2015-09-25 13:45:00,30.54,30.55,30.5,30.54,42011.0,17.2003,17.2059,17.1778,17.2003,42011.0
2015-09-25 13:50:00,30.54,30.55,30.52,30.55,25376.0,17.2003,17.2059,17.189,17.2059,25376.0
2015-09-25 13:55:00,30.55,30.58,30.53,30.55,53342.0,17.2059,17.2228,17.1947,17.2059,53342.0
2015-09-25 14:00:00,30.55,30.58,30.53,30.54,33978.0,17.2059,17.2228,17.1947,17.2003,33978.0
2015-09-25 14:05:00,30.55,30.57,30.52,30.52,38510.0,17.2059,17.2172,17.189,17.189,38510.0
2015-09-25 14:10:00,30.53,30.54,30.48,30.48,60419.0,17.1947,17.2003,17.1665,17.1665,60419.0
2015-09-25 14:15:00,30.48,30.5,30.45,30.45,63192.0,17.1665,17.1778,17.1496,17.1496,63192.0
2015-09-25 14:20:00,30.44,30.48,30.42,30.47,57791.0,17.144,17.1665,17.1327,17.1609,57791.0
2015-09-25 14:25:00,30.47,30.48,30.45,30.48,64193.0,17.1609,17.1665,17.1496,17.1665,64193.0
2015-09-25 14:30:00,30.47,30.48,30.44,30.47,143133.0,17.1609,17.1665,17.144,17.1609,143133.0
2015-09-25 14:35:00,30.46,30.5,30.46,30.46,59528.0,17.1552,17.1778,17.1552,17.1552,59528.0
2015-09-25 14:40:00,30.46,30.46,30.35,30.38,131513.0,17.1552,17.1552,17.0933,17.1102,131513.0
2015-09-25 14:45:00,30.38,30.42,30.34,30.35,92777.0,17.1102,17.1327,17.0876,17.0933,92777.0
2015-09-25 14:50:00,30.36,30.38,30.32,30.38,105506.0,17.0989,17.1102,17.0764,17.1102,105506.0
2015-09-25 14:55:00,30.37,30.4,30.34,30.38,50515.0,17.1045,17.1214,17.0876,17.1102,50515.0
2015-09-25 15:00:00,30.39,30.4,30.32,30.32,57646.0,17.1158,17.1214,17.0764,17.0764,57646.0
2015-09-25 15:05:00,30.32,30.35,30.28,30.29,52726.0,17.0764,17.0933,17.0538,17.0595,52726.0
2015-09-25 15:10:00,30.28,30.31,30.25,30.25,101680.0,17.0538,17.0707,17.037,17.037,101680.0
2015-09-25 15:15:00,30.25,30.33,30.25,30.3,101612.0,17.037,17.082,17.037,17.0651,101612.0
2015-09-25 15:20:00,30.3,30.35,30.29,30.35,92836.0,17.0651,17.0933,17.0595,17.0933,92836.0
2015-09-25 15:25:00,30.34,30.4,30.33,30.38,70998.0,17.0876,17.1214,17.082,17.1102,70998.0
2015-09-25 15:30:00,30.38,30.43,30.36,30.4,106643.0,17.1102,17.1383,17.0989,17.1214,106643.0
2015-09-25 15:35:00,30.41,30.43,30.36,30.41,193870.0,17.1271,17.1383,17.0989,17.1271,193870.0
2015-09-25 15:40:00,30.42,30.44,30.38,30.43,118851.0,17.1327,17.144,17.1102,17.1383,118851.0
2015-09-25 15:45:00,30.44,30.46,30.4,30.43,106210.0,17.144,17.1552,17.1214,17.1383,106210.0
2015-09-25 15:50:00,30.43,30.43,30.36,30.39,146324.0,17.1383,17.1383,17.0989,17.1158,146324.0
2015-09-25 15:55:00,30.39,30.44,30.38,30.43,202167.0,17.1158,17.144,17.1102,17.1383,202167.0
2015-09-28 09:30:00,29.88,29.88,29.74,29.8,324314.0,16.8286,16.8286,16.7497,16.7835,324314.0
2015-09-28 09:35:00,29.81,29.82,29.7,29.72,153424.0,16.7891,16.7948,16.7272,16.7385,153424.0
2015-09-28 09:40:00,29.72,29.76,29.69,29.74,154603.0,16.7385,16.761,16.7216,16.7497,154603.0
2015-09-28 09:45:00,29.74,29.76,29.61,29.62,155226.0,16.7497,16.761,16.6765,16.6821,155226.0
2015-09-28 09:50:00,29.63,29.68,29.59,29.6,142694.0,16.6878,16.7159,16.6652,16.6709,142694.0
2015-09-28 09:55:00,29.6,29.68,29.59,29.66,112534.0,16.6709,16.7159,16.6652,16.7047,112534.0
2015-09-28 10:00:00,29.66,29.7,29.64,29.66,60123.0,16.7047,16.7272,16.6934,16.7047,60123.0
2015-09-28 10:05:00,29.65,29.66,29.61,29.62,56043.0,16.699,16.7047,16.6765,16.6821,56043.0
2015-09-28 10:10:00,29.62,29.62,29.55,29.57,116672.0,16.6821,16.6821,16.6427,16.654,116672.0
2015-09-28 10:15:00,29.56,29.57,29.51,29.53,96768.0,16.6483,16.654,16.6202,16.6314,96768.0
2015-09-28 10:20:00,29.52,29.65,29.51,29.63,90736.0,16.6258,16.699,16.6202,16.6878,90736.0
2015-09-28 10:25:00,29.64,29.7,29.6,29.7,126786.0,16.6934,16.7272,16.6709,16.7272,126786.0
2015-09-28 10:30:00,29.69,29.72,29.68,29.7,87709.0,16.7216,16.7385,16.7159,16.7272,87709.0
2015-09-28 10:35:00,29.7,29.76,29.68,29.75,111841.0,16.7272,16.761,16.7159,16.7554,111841.0
2015-09-28 10:40:00,29.74,29.75,29.69,29.73,99164.0,16.7497,16.7554,16.7216,16.7441,99164.0
2015-09-28 10:45:00,29.73,29.74,29.64,29.65,86908.0,16.7441,16.7497,16.6934,16.699,86908.0
2015-09-28 10:50:00,29.65,29.65,29.59,29.61,90285.0,16.699,16.699,16.6652,16.6765,90285.0
2015-09-28 10:55:00,29.61,29.66,29.6,29.64,106092.0,16.6765,16.7047,16.6709,16.6934,106092.0
2015-09-28 11:00:00,29.64,29.67,29.6,29.64,93112.0,16.6934,16.7103,16.6709,16.6934,93112.0
2015-09-28 11:05:00,29.65,29.7,29.63,29.64,97925.0,16.699,16.7272,16.6878,16.6934,97925.0
2015-09-28 11:10:00,29.65,29.65,29.57,29.59,89126.0,16.699,16.699,16.654,16.6652,89126.0
2015-09-28 11:15:00,29.59,29.65,29.57,29.6,68980.0,16.6652,16.699,16.654,16.6709,68980.0
2015-09-28 11:20:00,29.61,29.68,29.61,29.64,96425.0,16.6765,16.7159,16.6765,16.6934,96425.0
2015-09-28 11:25:00,29.65,29.65,29.56,29.59,135125.0,16.699,16.699,16.6483,16.6652,135125.0
2015-09-28 11:30:00,29.59,29.61,29.52,29.55,82904.0,16.6652,16.6765,16.6258,16.6427,82904.0
2015-09-28 11:35:00,29.55,29.61,29.55,29.59,100223.0,16.6427,16.6765,16.6427,16.6652,100223.0
2015-09-28 11:40:00,29.58,29.63,29.56,29.57,84346.0,16.6596,16.6878,16.6483,16.654,84346.0
2015-09-28 11:45:00,29.56,29.58,29.54,29.54,40862.0,16.6483,16.6596,16.6371,16.6371,40862.0
2015-09-28 11:50:00,29.54,29.57,29.52,29.56,60648.0,16.6371,16.654,16.6258,16.6483,60648.0
2015-09-28 11:55:00,29.56,29.6,29.55,29.55,66017.0,16.6483,16.6709,16.6427,16.6427,66017.0
2015-09-28 12:00:00,29.54,29.57,29.52,29.57,45676.0,16.6371,16.654,16.6258,16.654,45676.0
2015-09-28 12:05:00,29.56,29.57,29.52,29.52,43334.0,16.6483,16.654,16.6258,16.6258,43334.0
2015-09-28 12:10:00,29.52,29.53,29.5,29.53,71783.0,16.6258,16.6314,16.6145,16.6314,71783.0
2015-09-28 12:15:00,29.53,29.54,29.5,29.5,46256.0,16.6314,16.6371,16.6145,16.6145,46256.0
2015-09-28 12:20:00,29.5,29.53,29.5,29.52,56578.0,16.6145,16.6314,16.6145,16.6258,56578.0
2015-09-28 12:25:00,29.52,29.53,29.51,29.51,36328.0,16.6258,16.6314,16.6202,16.6202,36328.0
2015-09-28 12:30:00,29.51,29.52,29.48,29.51,119194.0,16.6202,16.6258,16.6033,16.6202,119194.0
2015-09-28 12:35:00,29.5,29.57,29.49,29.55,73488.0,16.6145,16.654,16.6089,16.6427,73488.0
2015-09-28 12:40:00,29.54,29.55,29.52,29.52,29371.0,16.6371,16.6427,16.6258,16.6258,29371.0
2015-09-28 12:45:00,29.52,29.54,29.51,29.53,25694.0,16.6258,16.6371,16.6202,16.6314,25694.0
2015-09-28 12:50:00,29.54,29.56,29.51,29.56,29888.0,16.6371,16.6483,16.6202,16.6483,29888.0
2015-09-28 12:55:00,29.55,29.59,29.53,29.55,75926.0,16.6427,16.6652,16.6314,16.6427,75926.0
2015-09-28 13:00:00,29.56,29.59,29.56,29.58,43906.0,16.6483,16.6652,16.6483,16.6596,43906.0
2015-09-28 13:05:00,29.58,29.6,29.57,29.58,40845.0,16.6596,16.6709,16.654,16.6596,40845.0
2015-09-28 13:10:00,29.58,29.59,29.55,29.57,44099.0,16.6596,16.6652,16.6427,16.654,44099.0
2015-09-28 13:15:00,29.57,29.57,29.52,29.54,43297.0,16.654,16.654,16.6258,16.6371,43297.0
2015-09-28 13:20:00,29.53,29.57,29.52,29.53,49526.0,16.6314,16.654,16.6258,16.6314,49526.0
2015-09-28 13:25:00,29.53,29.54,29.51,29.52,50070.0,16.6314,16.6371,16.6202,16.6258,50070.0
2015-09-28 13:30:00,29.51,29.57,29.5,29.53,40153.0,16.6202,16.654,16.6145,16.6314,40153.0
2015-09-28 13:35:00,29.53,29.55,29.51,29.53,49769.0,16.6314,16.6427,16.6202,16.6314,49769.0
2015-09-28 13:40:00,29.53,29.54,29.51,29.53,75443.0,16.6314,16.6371,16.6202,16.6314,75443.0
2015-09-28 13:45:00,29.53,29.55,29.51,29.54,93859.0,16.6314,16.6427,16.6202,16.6371,93859.0
2015-09-28 13:50:00,29.54,29.56,29.51,29.54,96440.0,16.6371,16.6483,16.6202,16.6371,96440.0
2015-09-28 13:55:00,29.53,29.55,29.51,29.52,113440.0,16.6314,16.6427,16.6202,16.6258,113440.0
2015-09-28 14:00:00,29.52,29.54,29.5,29.51,77432.0,16.6258,16.6371,16.6145,16.6202,77432.0
2015-09-28 14:05:00,29.5,29.54,29.48,29.53,106416.0,16.6145,16.6371,16.6033,16.6314,106416.0
2015-09-28 14:10:00,29.52,29.53,29.49,29.52,81466.0,16.6258,16.6314,16.6089,16.6258,81466.0
2015-09-28 14:15:00,29.51,29.52,29.47,29.5,97083.0,16.6202,16.6258,16.5977,16.6145,97083.0
2015-09-28 14:20:00,29.49,29.51,29.48,29.49,125337.0,16.6089,16.6202,16.6033,16.6089,125337.0
2015-09-28 14:25:00,29.48,29.49,29.45,29.49,81665.0,16.6033,16.6089,16.5864,16.6089,81665.0
2015-09-28 14:30:00,29.48,29.49,29.45,29.47,86129.0,16.6033,16.6089,16.5864,16.5977,86129.0
2015-09-28 14:35:00,29.47,29.49,29.46,29.49,39223.0,16.5977,16.6089,16.592,16.6089,39223.0
2015-09-28 14:40:00,29.5,29.51,29.47,29.5,53328.0,16.6145,16.6202,16.5977,16.6145,53328.0
2015-09-28 14:45:00,29.51,29.53,29.46,29.47,72243.0,16.6202,16.6314,16.592,16.5977,72243.0
2015-09-28 14:50:00,29.47,29.48,29.43,29.43,81076.0,16.5977,16.6033,16.5751,16.5751,81076.0
2015-09-28 14:55:00,29.44,29.45,29.41,29.43,52080.0,16.5808,16.5864,16.5639,16.5751,52080.0
2015-09-28 15:00:00,29.43,29.43,29.41,29.43,42186.0,16.5751,16.5751,16.5639,16.5751,42186.0
2015-09-28 15:05:00,29.42,29.43,29.35,29.35,91007.0,16.5695,16.5751,16.5301,16.5301,91007.0
2015-09-28 15:10:00,29.36,29.4,29.35,29.38,114665.0,16.5357,16.5582,16.5301,16.547,114665.0
2015-09-28 15:15:00,29.37,29.42,29.36,29.4,62379.0,16.5413,16.5695,16.5357,16.5582,62379.0
2015-09-28 15:20:00,29.41,29.41,29.36,29.38,62123.0,16.5639,16.5639,16.5357,16.547,62123.0
2015-09-28 15:25:00,29.37,29.39,29.36,29.37,78295.0,16.5413,16.5526,16.5357,16.5413,78295.0
2015-09-28 15:30:00,29.36,29.43,29.36,29.41,81907.0,16.5357,16.5751,16.5357,16.5639,81907.0
2015-09-28 15:35:00,29.41,29.46,29.4,29.4,106692.0,16.5639,16.592,16.5582,16.5582,106692.0
2015-09-28 15:40:00,29.41,29.44,29.4,29.4,92431.0,16.5639,16.5808,16.5582,16.5582,92431.0
2015-09-28 15:45:00,29.41,29.42,29.38,29.41,153217.0,16.5639,16.5695,16.547,16.5639,153217.0
2015-09-28 15:50:00,29.41,29.44,29.39,29.39,125394.0,16.5639,16.5808,16.5526,16.5526,125394.0
2015-09-28 15:55:00,29.4,29.41,29.36,29.38,354414.0,16.5582,16.5639,16.5357,16.547,354414.0
2015-09-29 09:30:00,29.87,29.91,29.8,29.89,364212.0,16.8229,16.8455,16.7835,16.8342,364212.0
2015-09-29 09:35:00,29.89,29.93,29.85,29.85,161710.0,16.8342,16.8567,16.8117,16.8117,161710.0
2015-09-29 09:40:00,29.85,29.85,29.67,29.68,157820.0,16.8117,16.8117,16.7103,16.7159,157820.0
2015-09-29 09:45:00,29.68,29.74,29.67,29.71,89044.0,16.7159,16.7497,16.7103,16.7328,89044.0
2015-09-29 09:50:00,29.71,29.84,29.7,29.81,137624.0,16.7328,16.806,16.7272,16.7891,137624.0
2015-09-29 09:55:00,29.8,29.86,29.79,29.81,112214.0,16.7835,16.8173,16.7779,16.7891,112214.0
2015-09-29 10:00:00,29.81,29.91,29.8,29.8,127020.0,16.7891,16.8455,16.7835,16.7835,127020.0
2015-09-29 10:05:00,29.81,29.89,29.8,29.83,73493.0,16.7891,16.8342,16.7835,16.8004,73493.0
2015-09-29 10:10:00,29.82,29.85,29.77,29.81,52345.0,16.7948,16.8117,16.7666,16.7891,52345.0
2015-09-29 10:15:00,29.81,29.83,29.79,29.8,62178.0,16.7891,16.8004,16.7779,16.7835,62178.0
2015-09-29 10:20:00,29.79,29.85,29.78,29.8,68120.0,16.7779,16.8117,16.7722,16.7835,68120.0
2015-09-29 10:25:00,29.8,29.9,29.8,29.9,53309.0,16.7835,16.8398,16.7835,16.8398,53309.0
2015-09-29 10:30:00,29.9,29.93,29.89,29.92,73706.0,16.8398,16.8567,16.8342,16.8511,73706.0
2015-09-29 10:35:00,29.91,29.95,29.9,29.93,96315.0,16.8455,16.868,16.8398,16.8567,96315.0
2015-09-29 10:40:00,29.93,29.95,29.86,29.87,60468.0,16.8567,16.868,16.8173,16.8229,60468.0
2015-09-29 10:45:00,29.88,29.91,29.82,29.83,113617.0,16.8286,16.8455,16.7948,16.8004,113617.0
2015-09-29 10:50:00,29.82,29.88,29.81,29.88,73888.0,16.7948,16.8286,16.7891,16.8286,73888.0
2015-09-29 10:55:00,29.88,29.91,29.84,29.87,53821.0,16.8286,16.8455,16.806,16.8229,53821.0
2015-09-29 11:00:00,29.88,29.93,29.86,29.93,70939.0,16.8286,16.8567,16.8173,16.8567,70939.0
2015-09-29 11:05:00,29.92,29.93,29.8,29.81,107349.0,16.8511,16.8567,16.7835,16.7891,107349.0
2015-09-29 11:10:00,29.81,29.82,29.76,29.82,77166.0,16.7891,16.7948,16.761,16.7948,77166.0
2015-09-29 11:15:00,29.81,29.84,29.78,29.8,125652.0,16.7891,16.806,16.7722,16.7835,125652.0
2015-09-29 11:20:00,29.8,29.82,29.78,29.8,96664.0,16.7835,16.7948,16.7722,16.7835,96664.0
2015-09-29 11:25:00,29.8,29.82,29.77,29.78,76402.0,16.7835,16.7948,16.7666,16.7722,76402.0
2015-09-29 11:30:00,29.78,29.79,29.71,29.73,180795.0,16.7722,16.7779,16.7328,16.7441,180795.0
2015-09-29 11:35:00,29.72,29.74,29.68,29.71,164249.0,16.7385,16.7497,16.7159,16.7328,164249.0
2015-09-29 11:40:00,29.71,29.75,29.65,29.66,163627.0,16.7328,16.7554,16.699,16.7047,163627.0
2015-09-29 11:45:00,29.66,29.66,29.58,29.59,111549.0,16.7047,16.7047,16.6596,16.6652,111549.0
2015-09-29 11:50:00,29.6,29.61,29.55,29.58,152123.0,16.6709,16.6765,16.6427,16.6596,152123.0
2015-09-29 11:55:00,29.58,29.6,29.52,29.54,101781.0,16.6596,16.6709,16.6258,16.6371,101781.0
2015-09-29 12:00:00,29.54,29.59,29.53,29.59,99695.0,16.6371,16.6652,16.6314,16.6652,99695.0
2015-09-29 12:05:00,29.59,29.62,29.59,29.61,50430.0,16.6652,16.6821,16.6652,16.6765,50430.0
2015-09-29 12:10:00,29.61,29.62,29.55,29.59,88432.0,16.6765,16.6821,16.6427,16.6652,88432.0
2015-09-29 12:15:00,29.59,29.69,29.59,29.64,91912.0,16.6652,16.7216,16.6652,16.6934,91912.0
2015-09-29 12:20:00,29.63,29.66,29.61,29.64,39155.0,16.6878,16.7047,16.6765,16.6934,39155.0
2015-09-29 12:25:00,29.64,29.68,29.64,29.68,47611.0,16.6934,16.7159,16.6934,16.7159,47611.0
2015-09-29 12:30:00,29.69,29.71,29.65,29.71,60154.0,16.7216,16.7328,16.699,16.7328,60154.0
2015-09-29 12:35:00,29.72,29.72,29.67,29.69,70238.0,16.7385,16.7385,16.7103,16.7216,70238.0
2015-09-29 12:40:00,29.69,29.72,29.65,29.72,56183.0,16.7216,16.7385,16.699,16.7385,56183.0
2015-09-29 12:45:00,29.72,29.72,29.64,29.66,48357.0,16.7385,16.7385,16.6934,16.7047,48357.0
2015-09-29 12:50:00,29.66,29.67,29.62,29.63,34644.0,16.7047,16.7103,16.6821,16.6878,34644.0
2015-09-29 12:55:00,29.63,29.63,29.58,29.59,32741.0,16.6878,16.6878,16.6596,16.6652,32741.0
2015-09-29 13:00:00,29.6,29.62,29.57,29.59,48587.0,16.6709,16.6821,16.654,16.6652,48587.0
2015-09-29 13:05:00,29.59,29.64,29.58,29.62,48247.0,16.6652,16.6934,16.6596,16.6821,48247.0
2015-09-29 13:10:00,29.61,29.64,29.6,29.61,41676.0,16.6765,16.6934,16.6709,16.6765,41676.0
2015-09-29 13:15:00,29.62,29.63,29.58,29.62,63650.0,16.6821,16.6878,16.6596,16.6821,63650.0
2015-09-29 13:20:00,29.62,29.63,29.6,29.6,79323.0,16.6821,16.6878,16.6709,16.6709,79323.0
2015-09-29 13:25:00,29.6,29.66,29.6,29.65,37441.0,16.6709,16.7047,16.6709,16.699,37441.0
2015-09-29 13:30:00,29.66,29.72,29.66,29.7,75619.0,16.7047,16.7385,16.7047,16.7272,75619.0
2015-09-29 13:35:00,29.71,29.71,29.67,29.7,23945.0,16.7328,16.7328,16.7103,16.7272,23945.0
2015-09-29 13:40:00,29.7,29.75,29.7,29.74,42190.0,16.7272,16.7554,16.7272,16.7497,42190.0
2015-09-29 13:45:00,29.75,29.76,29.69,29.69,42928.0,16.7554,16.761,16.7216,16.7216,42928.0
2015-09-29 13:50:00,29.69,29.69,29.65,29.66,33487.0,16.7216,16.7216,16.699,16.7047,33487.0
2015-09-29 13:55:00,29.67,29.72,29.66,29.71,27797.0,16.7103,16.7385,16.7047,16.7328,27797.0
2015-09-29 14:00:00,29.71,29.71,29.63,29.65,106236.0,16.7328,16.7328,16.6878,16.699,106236.0
2015-09-29 14:05:00,29.65,29.66,29.63,29.65,27400.0,16.699,16.7047,16.6878,16.699,27400.0
2015-09-29 14:10:00,29.66,29.66,29.63,29.63,26109.0,16.7047,16.7047,16.6878,16.6878,26109.0
2015-09-29 14:15:00,29.64,29.66,29.6,29.63,62111.0,16.6934,16.7047,16.6709,16.6878,62111.0
2015-09-29 14:20:00,29.64,29.68,29.63,29.66,50058.0,16.6934,16.7159,16.6878,16.7047,50058.0
2015-09-29 14:25:00,29.66,29.67,29.61,29.65,97756.0,16.7047,16.7103,16.6765,16.699,97756.0
2015-09-29 14:30:00,29.64,29.67,29.61,29.61,65350.0,16.6934,16.7103,16.6765,16.6765,65350.0
2015-09-29 14:35:00,29.61,29.62,29.59,29.62,56163.0,16.6765,16.6821,16.6652,16.6821,56163.0
2015-09-29 14:40:00,29.62,29.64,29.57,29.58,92984.0,16.6821,16.6934,16.654,16.6596,92984.0
2015-09-29 14:45:00,29.57,29.58,29.51,29.52,174051.0,16.654,16.6596,16.6202,16.6258,174051.0
2015-09-29 14:50:00,29.52,29.54,29.51,29.53,153469.0,16.6258,16.6371,16.6202,16.6314,153469.0
2015-09-29 14:55:00,29.53,29.58,29.53,29.56,44104.0,16.6314,16.6596,16.6314,16.6483,44104.0
2015-09-29 15:00:00,29.55,29.57,29.51,29.54,55341.0,16.6427,16.654,16.6202,16.6371,55341.0
2015-09-29 15:05:00,29.54,29.58,29.53,29.55,53699.0,16.6371,16.6596,16.6314,16.6427,53699.0
2015-09-29 15:10:00,29.55,29.58,29.53,29.55,63714.0,16.6427,16.6596,16.6314,16.6427,63714.0
2015-09-29 15:15:00,29.56,29.58,29.51,29.53,82688.0,16.6483,16.6596,16.6202,16.6314,82688.0
2015-09-29 15:20:00,29.52,29.53,29.46,29.49,158818.0,16.6258,16.6314,16.592,16.6089,158818.0
2015-09-29 15:25:00,29.49,29.52,29.46,29.47,113912.0,16.6089,16.6258,16.592,16.5977,113912.0
2015-09-29 15:30:00,29.48,29.53,29.48,29.49,145824.0,16.6033,16.6314,16.6033,16.6089,145824.0
2015-09-29 15:35:00,29.49,29.55,29.48,29.51,172988.0,16.6089,16.6427,16.6033,16.6202,172988.0
2015-09-29 15:40:00,29.52,29.54,29.49,29.51,107613.0,16.6258,16.6371,16.6089,16.6202,107613.0
2015-09-29 15:45:00,29.52,29.57,29.49,29.57,187842.0,16.6258,16.654,16.6089,16.654,187842.0
2015-09-29 15:50:00,29.58,29.61,29.56,29.6,202437.0,16.6596,16.6765,16.6483,16.6709,202437.0
2015-09-29 15:55:00,29.6,29.65,29.58,29.63,267709.0,16.6709,16.699,16.6596,16.6878,267709.0
2015-09-30 09:30:00,30.18,30.21,30.12,30.12,244316.0,16.9975,17.0144,16.9637,16.9637,244316.0
2015-09-30 09:35:00,30.12,30.15,30.08,30.14,298609.0,16.9637,16.9806,16.9412,16.975,298609.0
2015-09-30 09:40:00,30.14,30.18,30.13,30.14,173376.0,16.975,16.9975,16.9694,16.975,173376.0
2015-09-30 09:45:00,30.14,30.21,30.13,30.19,163350.0,16.975,17.0144,16.9694,17.0032,163350.0
2015-09-30 09:50:00,30.19,30.19,30.13,30.18,103118.0,17.0032,17.0032,16.9694,16.9975,103118.0
2015-09-30 09:55:00,30.18,30.23,30.18,30.19,82500.0,16.9975,17.0257,16.9975,17.0032,82500.0
2015-09-30 10:00:00,30.2,30.3,30.2,30.3,96404.0,17.0088,17.0651,17.0088,17.0651,96404.0
2015-09-30 10:05:00,30.29,30.37,30.27,30.36,121506.0,17.0595,17.1045,17.0482,17.0989,121506.0
2015-09-30 10:10:00,30.36,30.37,30.24,30.28,63707.0,17.0989,17.1045,17.0313,17.0538,63707.0
2015-09-30 10:15:00,30.28,30.29,30.24,30.25,43509.0,17.0538,17.0595,17.0313,17.037,43509.0
2015-09-30 10:20:00,30.26,30.32,30.26,30.3,56972.0,17.0426,17.0764,17.0426,17.0651,56972.0
2015-09-30 10:25:00,30.3,30.36,30.3,30.3,74796.0,17.0651,17.0989,17.0651,17.0651,74796.0
2015-09-30 10:30:00,30.3,30.31,30.2,30.2,185366.0,17.0651,17.0707,17.0088,17.0088,185366.0
2015-09-30 10:35:00,30.21,30.28,30.19,30.27,100875.0,17.0144,17.0538,17.0032,17.0482,100875.0
2015-09-30 10:40:00,30.28,30.39,30.28,30.34,113049.0,17.0538,17.1158,17.0538,17.0876,113049.0
2015-09-30 10:45:00,30.35,30.37,30.29,30.33,99360.0,17.0933,17.1045,17.0595,17.082,99360.0
2015-09-30 10:50:00,30.33,30.39,30.33,30.36,89631.0,17.082,17.1158,17.082,17.0989,89631.0
2015-09-30 10:55:00,30.35,30.39,30.3,30.33,105545.0,17.0933,17.1158,17.0651,17.082,105545.0
2015-09-30 11:00:00,30.33,30.34,30.26,30.29,61151.0,17.082,17.0876,17.0426,17.0595,61151.0
2015-09-30 11:05:00,30.28,30.32,30.25,30.26,78350.0,17.0538,17.0764,17.037,17.0426,78350.0
2015-09-30 11:10:00,30.25,30.32,30.25,30.32,78864.0,17.037,17.0764,17.037,17.0764,78864.0
2015-09-30 11:15:00,30.33,30.35,30.24,30.28,51258.0,17.082,17.0933,17.0313,17.0538,51258.0
2015-09-30 11:20:00,30.27,30.28,30.23,30.28,59041.0,17.0482,17.0538,17.0257,17.0538,59041.0
2015-09-30 11:25:00,30.27,30.35,30.26,30.35,78743.0,17.0482,17.0933,17.0426,17.0933,78743.0
2015-09-30 11:30:00,30.35,30.35,30.3,30.33,241226.0,17.0933,17.0933,17.0651,17.082,241226.0
2015-09-30 11:35:00,30.33,30.36,30.31,30.32,74426.0,17.082,17.0989,17.0707,17.0764,74426.0
2015-09-30 11:40:00,30.32,30.35,30.25,30.27,47400.0,17.0764,17.0933,17.037,17.0482,47400.0
2015-09-30 11:45:00,30.28,30.32,30.27,30.3,60934.0,17.0538,17.0764,17.0482,17.0651,60934.0
2015-09-30 11:50:00,30.29,30.33,30.28,30.31,50529.0,17.0595,17.082,17.0538,17.0707,50529.0
2015-09-30 11:55:00,30.32,30.33,30.3,30.32,27958.0,17.0764,17.082,17.0651,17.0764,27958.0
2015-09-30 12:00:00,30.32,30.34,30.31,30.32,40209.0,17.0764,17.0876,17.0707,17.0764,40209.0
2015-09-30 12:05:00,30.31,30.32,30.23,30.25,54899.0,17.0707,17.0764,17.0257,17.037,54899.0
2015-09-30 12:10:00,30.25,30.26,30.22,30.22,37777.0,17.037,17.0426,17.0201,17.0201,37777.0
2015-09-30 12:15:00,30.23,30.24,30.17,30.2,58182.0,17.0257,17.0313,16.9919,17.0088,58182.0
2015-09-30 12:20:00,30.2,30.24,30.19,30.24,62956.0,17.0088,17.0313,17.0032,17.0313,62956.0
2015-09-30 12:25:00,30.23,30.28,30.22,30.26,31401.0,17.0257,17.0538,17.0201,17.0426,31401.0
2015-09-30 12:30:00,30.26,30.3,30.24,30.25,57504.0,17.0426,17.0651,17.0313,17.037,57504.0
2015-09-30 12:35:00,30.26,30.28,30.23,30.26,35038.0,17.0426,17.0538,17.0257,17.0426,35038.0
2015-09-30 12:40:00,30.26,30.26,30.22,30.22,37052.0,17.0426,17.0426,17.0201,17.0201,37052.0
2015-09-30 12:45:00,30.23,30.23,30.16,30.16,70918.0,17.0257,17.0257,16.9863,16.9863,70918.0
2015-09-30 12:50:00,30.16,30.18,30.12,30.17,62773.0,16.9863,16.9975,16.9637,16.9919,62773.0
2015-09-30 12:55:00,30.18,30.19,30.15,30.18,35945.0,16.9975,17.0032,16.9806,16.9975,35945.0
2015-09-30 13:00:00,30.19,30.21,30.18,30.2,41198.0,17.0032,17.0144,16.9975,17.0088,41198.0
2015-09-30 13:05:00,30.2,30.22,30.19,30.22,20099.0,17.0088,17.0201,17.0032,17.0201,20099.0
2015-09-30 13:10:00,30.22,30.23,30.17,30.17,15075.0,17.0201,17.0257,16.9919,16.9919,15075.0
2015-09-30 13:15:00,30.18,30.22,30.17,30.22,58044.0,16.9975,17.0201,16.9919,17.0201,58044.0
2015-09-30 13:20:00,30.22,30.22,30.17,30.22,39270.0,17.0201,17.0201,16.9919,17.0201,39270.0
2015-09-30 13:25:00,30.21,30.24,30.2,30.24,31936.0,17.0144,17.0313,17.0088,17.0313,31936.0
2015-09-30 13:30:00,30.24,30.27,30.22,30.24,30897.0,17.0313,17.0482,17.0201,17.0313,30897.0
2015-09-30 13:35:00,30.23,30.24,30.21,30.22,34076.0,17.0257,17.0313,17.0144,17.0201,34076.0
2015-09-30 13:40:00,30.22,30.29,30.22,30.29,47959.0,17.0201,17.0595,17.0201,17.0595,47959.0
2015-09-30 13:45:00,30.3,30.3,30.26,30.28,33922.0,17.0651,17.0651,17.0426,17.0538,33922.0
2015-09-30 13:50:00,30.28,30.32,30.27,30.3,34108.0,17.0538,17.0764,17.0482,17.0651,34108.0
2015-09-30 13:55:00,30.29,30.32,30.28,30.28,18830.0,17.0595,17.0764,17.0538,17.0538,18830.0
2015-09-30 14:00:00,30.28,30.3,30.27,30.28,31807.0,17.0538,17.0651,17.0482,17.0538,31807.0
2015-09-30 14:05:00,30.28,30.28,30.23,30.23,51758.0,17.0538,17.0538,17.0257,17.0257,51758.0
2015-09-30 14:10:00,30.22,30.29,30.21,30.28,41613.0,17.0201,17.0595,17.0144,17.0538,41613.0
2015-09-30 14:15:00,30.28,30.31,30.25,30.31,46671.0,17.0538,17.0707,17.037,17.0707,46671.0
2015-09-30 14:20:00,30.31,30.33,30.3,30.33,50884.0,17.0707,17.082,17.0651,17.082,50884.0
2015-09-30 14:25:00,30.34,30.34,30.28,30.33,57322.0,17.0876,17.0876,17.0538,17.082,57322.0
2015-09-30 14:30:00,30.33,30.34,30.26,30.28,36372.0,17.082,17.0876,17.0426,17.0538,36372.0
2015-09-30 14:35:00,30.27,30.29,30.25,30.27,32070.0,17.0482,17.0595,17.037,17.0482,32070.0
2015-09-30 14:40:00,30.26,30.29,30.26,30.28,33506.0,17.0426,17.0595,17.0426,17.0538,33506.0
2015-09-30 14:45:00,30.27,30.32,30.27,30.3,45221.0,17.0482,17.0764,17.0482,17.0651,45221.0
2015-09-30 14:50:00,30.3,30.33,30.29,30.32,55618.0,17.0651,17.082,17.0595,17.0764,55618.0
2015-09-30 14:55:00,30.33,30.35,30.32,30.35,35165.0,17.082,17.0933,17.0764,17.0933,35165.0
2015-09-30 15:00:00,30.35,30.37,30.3,30.31,58731.0,17.0933,17.1045,17.0651,17.0707,58731.0
2015-09-30 15:05:00,30.32,30.35,30.31,30.33,49070.0,17.0764,17.0933,17.0707,17.082,49070.0
2015-09-30 15:10:00,30.33,30.35,30.31,30.34,44300.0,17.082,17.0933,17.0707,17.0876,44300.0
2015-09-30 15:15:00,30.33,30.33,30.3,30.33,37266.0,17.082,17.082,17.0651,17.082,37266.0
2015-09-30 15:20:00,30.33,30.42,30.32,30.37,67235.0,17.082,17.1327,17.0764,17.1045,67235.0
2015-09-30 15:25:00,30.37,30.41,30.36,30.39,60757.0,17.1045,17.1271,17.0989,17.1158,60757.0
2015-09-30 15:30:00,30.4,30.4,30.37,30.4,111670.0,17.1214,17.1214,17.1045,17.1214,111670.0
2015-09-30 15:35:00,30.41,30.44,30.39,30.44,80735.0,17.1271,17.144,17.1158,17.144,80735.0
2015-09-30 15:40:00,30.44,30.5,30.43,30.49,79518.0,17.144,17.1778,17.1383,17.1721,79518.0
2015-09-30 15:45:00,30.49,30.52,30.47,30.5,167653.0,17.1721,17.189,17.1609,17.1778,167653.0
2015-09-30 15:50:00,30.51,30.54,30.5,30.54,87020.0,17.1834,17.2003,17.1778,17.2003,87020.0
2015-09-30 15:55:00,30.54,30.57,30.54,30.56,209711.0,17.2003,17.2172,17.2003,17.2115,209711.0
2015-10-01 09:30:00,31.66,31.88,31.66,31.75,789098.0,17.8311,17.955,17.8311,17.8818,789098.0
2015-10-01 09:35:00,31.76,31.77,31.59,31.62,332323.0,17.8874,17.893,17.7916,17.8085,332323.0
2015-10-01 09:40:00,31.63,31.7,31.53,31.53,316872.0,17.8142,17.8536,17.7579,17.7579,316872.0
2015-10-01 09:45:00,31.53,31.6,31.49,31.58,232543.0,17.7579,17.7973,17.7353,17.786,232543.0
2015-10-01 09:50:00,31.58,31.59,31.53,31.55,229231.0,17.786,17.7916,17.7579,17.7691,229231.0
2015-10-01 09:55:00,31.55,31.56,31.34,31.37,288229.0,17.7691,17.7748,17.6508,17.6677,288229.0
2015-10-01 10:00:00,31.37,31.4,31.25,31.3,239621.0,17.6677,17.6846,17.6002,17.6283,239621.0
2015-10-01 10:05:00,31.29,31.32,31.25,31.3,205970.0,17.6227,17.6396,17.6002,17.6283,205970.0
2015-10-01 10:10:00,31.3,31.37,31.23,31.28,213715.0,17.6283,17.6677,17.5889,17.6171,213715.0
2015-10-01 10:15:00,31.28,31.31,31.26,31.27,127585.0,17.6171,17.6339,17.6058,17.6114,127585.0
2015-10-01 10:20:00,31.27,31.4,31.26,31.35,173589.0,17.6114,17.6846,17.6058,17.6565,173589.0
2015-10-01 10:25:00,31.35,31.42,31.31,31.32,112748.0,17.6565,17.6959,17.6339,17.6396,112748.0
2015-10-01 10:30:00,31.32,31.35,31.15,31.15,142181.0,17.6396,17.6565,17.5438,17.5438,142181.0
2015-10-01 10:35:00,31.15,31.24,31.12,31.24,105602.0,17.5438,17.5945,17.5269,17.5945,105602.0
2015-10-01 10:40:00,31.23,31.25,31.04,31.09,104315.0,17.5889,17.6002,17.4819,17.51,104315.0
2015-10-01 10:45:00,31.09,31.15,31.08,31.1,75724.0,17.51,17.5438,17.5044,17.5157,75724.0
2015-10-01 10:50:00,31.09,31.09,30.91,30.92,123697.0,17.51,17.51,17.4087,17.4143,123697.0
2015-10-01 10:55:00,30.92,31.0,30.89,30.93,179708.0,17.4143,17.4594,17.3974,17.4199,179708.0
2015-10-01 11:00:00,30.93,31.0,30.91,30.98,199357.0,17.4199,17.4594,17.4087,17.4481,199357.0
2015-10-01 11:05:00,30.98,30.98,30.91,30.97,173216.0,17.4481,17.4481,17.4087,17.4425,173216.0
2015-10-01 11:10:00,30.96,31.03,30.95,30.96,80296.0,17.4368,17.4763,17.4312,17.4368,80296.0
2015-10-01 11:15:00,30.95,31.02,30.94,30.97,98375.0,17.4312,17.4706,17.4256,17.4425,98375.0
2015-10-01 11:20:00,30.97,31.1,30.94,31.06,135827.0,17.4425,17.5157,17.4256,17.4931,135827.0
2015-10-01 11:25:00,31.06,31.15,31.05,31.12,134576.0,17.4931,17.5438,17.4875,17.5269,134576.0
2015-10-01 11:30:00,31.13,31.2,31.11,31.14,184157.0,17.5326,17.572,17.5213,17.5382,184157.0
2015-10-01 11:35:00,31.15,31.16,31.02,31.07,70367.0,17.5438,17.5495,17.4706,17.4988,70367.0
2015-10-01 11:40:00,31.06,31.15,31.06,31.07,43067.0,17.4931,17.5438,17.4931,17.4988,43067.0
2015-10-01 11:45:00,31.06,31.11,31.04,31.07,37243.0,17.4931,17.5213,17.4819,17.4988,37243.0
2015-10-01 11:50:00,31.06,31.07,30.97,30.97,113219.0,17.4931,17.4988,17.4425,17.4425,113219.0
2015-10-01 11:55:00,30.97,30.98,30.92,30.95,66488.0,17.4425,17.4481,17.4143,17.4312,66488.0
2015-10-01 12:00:00,30.95,30.98,30.91,30.91,77703.0,17.4312,17.4481,17.4087,17.4087,77703.0
2015-10-01 12:05:00,30.91,30.93,30.82,30.84,74766.0,17.4087,17.4199,17.358,17.3692,74766.0
2015-10-01 12:10:00,30.84,30.85,30.8,30.84,79262.0,17.3692,17.3749,17.3467,17.3692,79262.0
2015-10-01 12:15:00,30.83,30.87,30.81,30.87,90686.0,17.3636,17.3861,17.3523,17.3861,90686.0
2015-10-01 12:20:00,30.86,30.87,30.82,30.86,38465.0,17.3805,17.3861,17.358,17.3805,38465.0
2015-10-01 12:25:00,30.86,30.97,30.86,30.92,66813.0,17.3805,17.4425,17.3805,17.4143,66813.0
2015-10-01 12:30:00,30.91,30.97,30.9,30.94,49353.0,17.4087,17.4425,17.403,17.4256,49353.0
2015-10-01 12:35:00,30.94,30.94,30.9,30.92,78278.0,17.4256,17.4256,17.403,17.4143,78278.0
2015-10-01 12:40:00,30.92,30.95,30.9,30.94,54792.0,17.4143,17.4312,17.403,17.4256,54792.0
2015-10-01 12:45:00,30.94,30.95,30.87,30.88,44887.0,17.4256,17.4312,17.3861,17.3918,44887.0
2015-10-01 12:50:00,30.88,30.88,30.82,30.85,55619.0,17.3918,17.3918,17.358,17.3749,55619.0
2015-10-01 12:55:00,30.85,30.92,30.85,30.87,47960.0,17.3749,17.4143,17.3749,17.3861,47960.0
2015-10-01 13:00:00,30.87,30.88,30.81,30.82,61654.0,17.3861,17.3918,17.3523,17.358,61654.0
2015-10-01 13:05:00,30.81,30.82,30.78,30.81,55809.0,17.3523,17.358,17.3355,17.3523,55809.0
2015-10-01 13:10:00,30.81,30.83,30.78,30.82,52557.0,17.3523,17.3636,17.3355,17.358,52557.0
2015-10-01 13:15:00,30.82,30.91,30.81,30.87,52567.0,17.358,17.4087,17.3523,17.3861,52567.0
2015-10-01 13:20:00,30.87,30.88,30.82,30.85,79115.0,17.3861,17.3918,17.358,17.3749,79115.0
2015-10-01 13:25:00,30.86,30.88,30.81,30.83,27029.0,17.3805,17.3918,17.3523,17.3636,27029.0
2015-10-01 13:30:00,30.83,30.86,30.81,30.84,38322.0,17.3636,17.3805,17.3523,17.3692,38322.0
2015-10-01 13:35:00,30.83,30.9,30.8,30.85,84827.0,17.3636,17.403,17.3467,17.3749,84827.0
2015-10-01 13:40:00,30.86,30.88,30.83,30.87,28975.0,17.3805,17.3918,17.3636,17.3861,28975.0
2015-10-01 13:45:00,30.86,30.89,30.84,30.89,41468.0,17.3805,17.3974,17.3692,17.3974,41468.0
2015-10-01 13:50:00,30.89,30.93,30.87,30.92,49330.0,17.3974,17.4199,17.3861,17.4143,49330.0
2015-10-01 13:55:00,30.91,30.96,30.91,30.94,46825.0,17.4087,17.4368,17.4087,17.4256,46825.0
2015-10-01 14:00:00,30.94,30.94,30.89,30.89,60411.0,17.4256,17.4256,17.3974,17.3974,60411.0
2015-10-01 14:05:00,30.88,31.02,30.88,30.99,70479.0,17.3918,17.4706,17.3918,17.4537,70479.0
2015-10-01 14:10:00,30.99,31.01,30.95,30.96,47600.0,17.4537,17.465,17.4312,17.4368,47600.0
2015-10-01 14:15:00,30.97,30.99,30.94,30.94,40890.0,17.4425,17.4537,17.4256,17.4256,40890.0
2015-10-01 14:20:00,30.94,30.97,30.87,30.91,57918.0,17.4256,17.4425,17.3861,17.4087,57918.0
2015-10-01 14:25:00,30.92,30.92,30.88,30.9,45321.0,17.4143,17.4143,17.3918,17.403,45321.0
2015-10-01 14:30:00,30.9,30.94,30.9,30.9,50821.0,17.403,17.4256,17.403,17.403,50821.0
2015-10-01 14:35:00,30.89,30.92,30.88,30.91,62338.0,17.3974,17.4143,17.3918,17.4087,62338.0
2015-10-01 14:40:00,30.91,30.92,30.88,30.88,20493.0,17.4087,17.4143,17.3918,17.3918,20493.0
2015-10-01 14:45:00,30.88,30.89,30.83,30.83,50572.0,17.3918,17.3974,17.3636,17.3636,50572.0
2015-10-01 14:50:00,30.84,30.92,30.83,30.91,53195.0,17.3692,17.4143,17.3636,17.4087,53195.0
2015-10-01 14:55:00,30.92,30.97,30.92,30.94,49292.0,17.4143,17.4425,17.4143,17.4256,49292.0
2015-10-01 15:00:00,30.94,31.0,30.93,30.93,92881.0,17.4256,17.4594,17.4199,17.4199,92881.0
2015-10-01 15:05:00,30.93,30.96,30.91,30.93,62151.0,17.4199,17.4368,17.4087,17.4199,62151.0
2015-10-01 15:10:00,30.93,30.96,30.92,30.96,68180.0,17.4199,17.4368,17.4143,17.4368,68180.0
2015-10-01 15:15:00,30.96,30.96,30.92,30.94,90477.0,17.4368,17.4368,17.4143,17.4256,90477.0
2015-10-01 15:20:00,30.94,30.97,30.93,30.96,79802.0,17.4256,17.4425,17.4199,17.4368,79802.0
2015-10-01 15:25:00,30.96,30.97,30.91,30.93,36558.0,17.4368,17.4425,17.4087,17.4199,36558.0
2015-10-01 15:30:00,30.93,30.94,30.9,30.92,69974.0,17.4199,17.4256,17.403,17.4143,69974.0
2015-10-01 15:35:00,30.92,30.92,30.85,30.87,80728.0,17.4143,17.4143,17.3749,17.3861,80728.0
2015-10-01 15:40:00,30.87,30.92,30.86,30.9,123537.0,17.3861,17.4143,17.3805,17.403,123537.0
2015-10-01 15:45:00,30.91,30.94,30.9,30.94,96495.0,17.4087,17.4256,17.403,17.4256,96495.0
2015-10-01 15:50:00,30.95,30.95,30.91,30.93,115807.0,17.4312,17.4312,17.4087,17.4199,115807.0
2015-10-01 15:55:00,30.92,30.97,30.92,30.96,251357.0,17.4143,17.4425,17.4143,17.4368,251357.0
2015-10-02 09:30:00,31.48,31.54,31.42,31.45,509691.0,17.7297,17.7635,17.6959,17.7128,509691.0
2015-10-02 09:35:00,31.45,31.58,31.43,31.57,346629.0,17.7128,17.786,17.7015,17.7804,346629.0
2015-10-02 09:40:00,31.56,31.71,31.54,31.7,374567.0,17.7748,17.8592,17.7635,17.8536,374567.0
2015-10-02 09:45:00,31.7,31.71,31.61,31.62,201162.0,17.8536,17.8592,17.8029,17.8085,201162.0
2015-10-02 09:50:00,31.61,31.63,31.54,31.57,206868.0,17.8029,17.8142,17.7635,17.7804,206868.0
2015-10-02 09:55:00,31.59,31.74,31.59,31.73,160899.0,17.7916,17.8761,17.7916,17.8705,160899.0
2015-10-02 10:00:00,31.72,31.81,31.7,31.79,258870.0,17.8649,17.9156,17.8536,17.9043,258870.0
2015-10-02 10:05:00,31.8,31.8,31.71,31.76,173308.0,17.9099,17.9099,17.8592,17.8874,173308.0
2015-10-02 10:10:00,31.76,31.78,31.69,31.74,167437.0,17.8874,17.8987,17.848,17.8761,167437.0
2015-10-02 10:15:00,31.74,31.87,31.74,31.82,236689.0,17.8761,17.9493,17.8761,17.9212,236689.0
2015-10-02 10:20:00,31.82,31.85,31.79,31.82,199833.0,17.9212,17.9381,17.9043,17.9212,199833.0
2015-10-02 10:25:00,31.83,31.83,31.74,31.77,261010.0,17.9268,17.9268,17.8761,17.893,261010.0
2015-10-02 10:30:00,31.77,31.81,31.73,31.78,189351.0,17.893,17.9156,17.8705,17.8987,189351.0
2015-10-02 10:35:00,31.79,31.84,31.76,31.84,175011.0,17.9043,17.9324,17.8874,17.9324,175011.0
2015-10-02 10:40:00,31.83,31.9,31.81,31.89,151377.0,17.9268,17.9662,17.9156,17.9606,151377.0
2015-10-02 10:45:00,31.9,31.91,31.83,31.85,156835.0,17.9662,17.9719,17.9268,17.9381,156835.0
2015-10-02 10:50:00,31.85,31.86,31.78,31.8,225410.0,17.9381,17.9437,17.8987,17.9099,225410.0
2015-10-02 10:55:00,31.81,31.9,31.81,31.9,110227.0,17.9156,17.9662,17.9156,17.9662,110227.0
2015-10-02 11:00:00,31.89,31.99,31.88,31.98,137493.0,17.9606,18.0169,17.955,18.0113,137493.0
2015-10-02 11:05:00,31.99,32.06,31.98,32.02,256141.0,18.0169,18.0564,18.0113,18.0338,256141.0
2015-10-02 11:10:00,32.03,32.06,32.0,32.01,154616.0,18.0395,18.0564,18.0226,18.0282,154616.0
2015-10-02 11:15:00,32.01,32.02,31.97,31.99,129936.0,18.0282,18.0338,18.0057,18.0169,129936.0
2015-10-02 11:20:00,32.0,32.04,31.96,31.97,119880.0,18.0226,18.0451,18.0,18.0057,119880.0
2015-10-02 11:25:00,31.96,32.1,31.95,32.06,150640.0,18.0,18.0789,17.9944,18.0564,150640.0
2015-10-02 11:30:00,32.06,32.1,32.04,32.08,98669.0,18.0564,18.0789,18.0451,18.0676,98669.0
2015-10-02 11:35:00,32.08,32.13,32.06,32.08,154488.0,18.0676,18.0958,18.0564,18.0676,154488.0
2015-10-02 11:40:00,32.08,32.1,32.03,32.05,66666.0,18.0676,18.0789,18.0395,18.0507,66666.0
2015-10-02 11:45:00,32.05,32.09,32.01,32.01,43025.0,18.0507,18.0732,18.0282,18.0282,43025.0
2015-10-02 11:50:00,32.02,32.04,32.0,32.03,55303.0,18.0338,18.0451,18.0226,18.0395,55303.0
2015-10-02 11:55:00,32.03,32.05,32.01,32.05,48095.0,18.0395,18.0507,18.0282,18.0507,48095.0
2015-10-02 12:00:00,32.05,32.08,32.04,32.06,37785.0,18.0507,18.0676,18.0451,18.0564,37785.0
2015-10-02 12:05:00,32.06,32.09,32.05,32.08,36934.0,18.0564,18.0732,18.0507,18.0676,36934.0
2015-10-02 12:10:00,32.09,32.18,32.08,32.18,98116.0,18.0732,18.1239,18.0676,18.1239,98116.0
2015-10-02 12:15:00,32.18,32.2,32.15,32.17,106077.0,18.1239,18.1352,18.107,18.1183,106077.0
2015-10-02 12:20:00,32.18,32.21,32.15,32.18,157685.0,18.1239,18.1408,18.107,18.1239,157685.0
2015-10-02 12:25:00,32.18,32.2,32.11,32.13,115632.0,18.1239,18.1352,18.0845,18.0958,115632.0
2015-10-02 12:30:00,32.13,32.21,32.13,32.15,90371.0,18.0958,18.1408,18.0958,18.107,90371.0
2015-10-02 12:35:00,32.14,32.16,32.11,32.16,150436.0,18.1014,18.1127,18.0845,18.1127,150436.0
2015-10-02 12:40:00,32.15,32.2,32.15,32.19,107787.0,18.107,18.1352,18.107,18.1296,107787.0
2015-10-02 12:45:00,32.19,32.33,32.19,32.31,155074.0,18.1296,18.2084,18.1296,18.1972,155074.0
2015-10-02 12:50:00,32.32,32.35,32.29,32.32,109567.0,18.2028,18.2197,18.1859,18.2028,109567.0
2015-10-02 12:55:00,32.32,32.34,32.3,32.32,55414.0,18.2028,18.2141,18.1915,18.2028,55414.0
2015-10-02 13:00:00,32.32,32.38,32.3,32.38,90992.0,18.2028,18.2366,18.1915,18.2366,90992.0
2015-10-02 13:05:00,32.39,32.48,32.38,32.43,154881.0,18.2422,18.2929,18.2366,18.2647,154881.0
2015-10-02 13:10:00,32.43,32.48,32.41,32.45,94686.0,18.2647,18.2929,18.2535,18.276,94686.0
2015-10-02 13:15:00,32.45,32.47,32.36,32.36,79278.0,18.276,18.2873,18.2253,18.2253,79278.0
2015-10-02 13:20:00,32.37,32.38,32.3,32.3,67509.0,18.2309,18.2366,18.1915,18.1915,67509.0
2015-10-02 13:25:00,32.3,32.33,32.28,32.3,57118.0,18.1915,18.2084,18.1803,18.1915,57118.0
2015-10-02 13:30:00,32.31,32.33,32.29,32.29,44362.0,18.1972,18.2084,18.1859,18.1859,44362.0
2015-10-02 13:35:00,32.3,32.34,32.27,32.27,96881.0,18.1915,18.2141,18.1746,18.1746,96881.0
2015-10-02 13:40:00,32.27,32.34,32.27,32.34,64145.0,18.1746,18.2141,18.1746,18.2141,64145.0
2015-10-02 13:45:00,32.33,32.39,32.32,32.35,52633.0,18.2084,18.2422,18.2028,18.2197,52633.0
2015-10-02 13:50:00,32.36,32.38,32.31,32.32,74505.0,18.2253,18.2366,18.1972,18.2028,74505.0
2015-10-02 13:55:00,32.32,32.36,32.3,32.32,47950.0,18.2028,18.2253,18.1915,18.2028,47950.0
2015-10-02 14:00:00,32.32,32.35,32.3,32.34,45375.0,18.2028,18.2197,18.1915,18.2141,45375.0
2015-10-02 14:05:00,32.35,32.41,32.34,32.41,54515.0,18.2197,18.2535,18.2141,18.2535,54515.0
2015-10-02 14:10:00,32.4,32.41,32.34,32.38,98459.0,18.2478,18.2535,18.2141,18.2366,98459.0
2015-10-02 14:15:00,32.37,32.41,32.34,32.4,59464.0,18.2309,18.2535,18.2141,18.2478,59464.0
2015-10-02 14:20:00,32.4,32.4,32.35,32.39,65136.0,18.2478,18.2478,18.2197,18.2422,65136.0
2015-10-02 14:25:00,32.39,32.4,32.34,32.35,98439.0,18.2422,18.2478,18.2141,18.2197,98439.0
2015-10-02 14:30:00,32.35,32.39,32.32,32.32,54315.0,18.2197,18.2422,18.2028,18.2028,54315.0
2015-10-02 14:35:00,32.31,32.35,32.31,32.34,42662.0,18.1972,18.2197,18.1972,18.2141,42662.0
2015-10-02 14:40:00,32.35,32.36,32.32,32.35,77996.0,18.2197,18.2253,18.2028,18.2197,77996.0
2015-10-02 14:45:00,32.35,32.36,32.31,32.32,75773.0,18.2197,18.2253,18.1972,18.2028,75773.0
2015-10-02 14:50:00,32.32,32.34,32.29,32.32,93661.0,18.2028,18.2141,18.1859,18.2028,93661.0
2015-10-02 14:55:00,32.32,32.32,32.27,32.28,51396.0,18.2028,18.2028,18.1746,18.1803,51396.0
2015-10-02 15:00:00,32.29,32.31,32.28,32.3,111120.0,18.1859,18.1972,18.1803,18.1915,111120.0
2015-10-02 15:05:00,32.31,32.36,32.29,32.35,138966.0,18.1972,18.2253,18.1859,18.2197,138966.0
2015-10-02 15:10:00,32.36,32.43,32.33,32.42,216560.0,18.2253,18.2647,18.2084,18.2591,216560.0
2015-10-02 15:15:00,32.43,32.46,32.41,32.46,124487.0,18.2647,18.2816,18.2535,18.2816,124487.0
2015-10-02 15:20:00,32.45,32.48,32.42,32.45,118363.0,18.276,18.2929,18.2591,18.276,118363.0
2015-10-02 15:25:00,32.46,32.47,32.43,32.47,127577.0,18.2816,18.2873,18.2647,18.2873,127577.0
2015-10-02 15:30:00,32.48,32.5,32.46,32.5,204070.0,18.2929,18.3042,18.2816,18.3042,204070.0
2015-10-02 15:35:00,32.49,32.53,32.48,32.49,178597.0,18.2985,18.3211,18.2929,18.2985,178597.0
2015-10-02 15:40:00,32.5,32.51,32.44,32.45,145715.0,18.3042,18.3098,18.2704,18.276,145715.0
2015-10-02 15:45:00,32.45,32.46,32.44,32.45,142971.0,18.276,18.2816,18.2704,18.276,142971.0
2015-10-02 15:50:00,32.45,32.48,32.44,32.47,277484.0,18.276,18.2929,18.2704,18.2873,277484.0
2015-10-02 15:55:00,32.47,32.53,32.45,32.52,491458.0,18.2873,18.3211,18.276,18.3154,491458.0
2015-10-05 09:30:00,33.19,33.3,33.18,33.29,474729.0,18.6928,18.7547,18.6871,18.7491,474729.0
2015-10-05 09:35:00,33.29,33.4,33.29,33.38,261762.0,18.7491,18.811,18.7491,18.7998,261762.0
2015-10-05 09:40:00,33.38,33.4,33.34,33.4,182191.0,18.7998,18.811,18.7773,18.811,182191.0
2015-10-05 09:45:00,33.39,33.43,33.32,33.33,206002.0,18.8054,18.8279,18.766,18.7716,206002.0
2015-10-05 09:50:00,33.34,33.37,33.22,33.23,340201.0,18.7773,18.7942,18.7097,18.7153,340201.0
2015-10-05 09:55:00,33.23,33.36,33.19,33.36,171871.0,18.7153,18.7885,18.6928,18.7885,171871.0
2015-10-05 10:00:00,33.36,33.37,33.25,33.32,252394.0,18.7885,18.7942,18.7266,18.766,252394.0
2015-10-05 10:05:00,33.32,33.42,33.28,33.33,381057.0,18.766,18.8223,18.7435,18.7716,381057.0
2015-10-05 10:10:00,33.33,33.46,33.32,33.4,369376.0,18.7716,18.8448,18.766,18.811,369376.0
2015-10-05 10:15:00,33.39,33.45,33.37,33.43,232381.0,18.8054,18.8392,18.7942,18.8279,232381.0
2015-10-05 10:20:00,33.43,33.48,33.41,33.45,197764.0,18.8279,18.8561,18.8167,18.8392,197764.0
2015-10-05 10:25:00,33.45,33.57,33.44,33.55,199121.0,18.8392,18.9068,18.8336,18.8955,199121.0
2015-10-05 10:30:00,33.54,33.56,33.51,33.54,165427.0,18.8899,18.9012,18.873,18.8899,165427.0
2015-10-05 10:35:00,33.53,33.54,33.47,33.49,145358.0,18.8843,18.8899,18.8505,18.8617,145358.0
2015-10-05 10:40:00,33.48,33.49,33.4,33.41,258643.0,18.8561,18.8617,18.811,18.8167,258643.0
2015-10-05 10:45:00,33.4,33.43,33.36,33.41,200352.0,18.811,18.8279,18.7885,18.8167,200352.0
2015-10-05 10:50:00,33.41,33.41,33.35,33.39,107272.0,18.8167,18.8167,18.7829,18.8054,107272.0
2015-10-05 10:55:00,33.39,33.4,33.35,33.39,137995.0,18.8054,18.811,18.7829,18.8054,137995.0
2015-10-05 11:00:00,33.39,33.41,33.35,33.37,138956.0,18.8054,18.8167,18.7829,18.7942,138956.0
2015-10-05 11:05:00,33.36,33.4,33.3,33.39,136080.0,18.7885,18.811,18.7547,18.8054,136080.0
2015-10-05 11:10:00,33.39,33.42,33.36,33.39,85057.0,18.8054,18.8223,18.7885,18.8054,85057.0
2015-10-05 11:15:00,33.38,33.41,33.37,33.37,70895.0,18.7998,18.8167,18.7942,18.7942,70895.0
2015-10-05 11:20:00,33.36,33.4,33.34,33.37,57128.0,18.7885,18.811,18.7773,18.7942,57128.0
2015-10-05 11:25:00,33.37,33.41,33.35,33.36,69133.0,18.7942,18.8167,18.7829,18.7885,69133.0
2015-10-05 11:30:00,33.37,33.51,33.35,33.51,253048.0,18.7942,18.873,18.7829,18.873,253048.0
2015-10-05 11:35:00,33.51,33.51,33.44,33.48,68324.0,18.873,18.873,18.8336,18.8561,68324.0
2015-10-05 11:40:00,33.48,33.51,33.42,33.45,68244.0,18.8561,18.873,18.8223,18.8392,68244.0
2015-10-05 11:45:00,33.44,33.51,33.44,33.5,47134.0,18.8336,18.873,18.8336,18.8674,47134.0
2015-10-05 11:50:00,33.5,33.51,33.43,33.46,63989.0,18.8674,18.873,18.8279,18.8448,63989.0
2015-10-05 11:55:00,33.46,33.5,33.44,33.49,55686.0,18.8448,18.8674,18.8336,18.8617,55686.0
2015-10-05 12:00:00,33.49,33.51,33.44,33.44,58889.0,18.8617,18.873,18.8336,18.8336,58889.0
2015-10-05 12:05:00,33.44,33.51,33.43,33.51,64693.0,18.8336,18.873,18.8279,18.873,64693.0
2015-10-05 12:10:00,33.51,33.52,33.49,33.5,46815.0,18.873,18.8786,18.8617,18.8674,46815.0
2015-10-05 12:15:00,33.51,33.53,33.49,33.5,117032.0,18.873,18.8843,18.8617,18.8674,117032.0
2015-10-05 12:20:00,33.5,33.5,33.44,33.47,117951.0,18.8674,18.8674,18.8336,18.8505,117951.0
2015-10-05 12:25:00,33.46,33.48,33.41,33.48,72231.0,18.8448,18.8561,18.8167,18.8561,72231.0
2015-10-05 12:30:00,33.48,33.5,33.46,33.49,39628.0,18.8561,18.8674,18.8448,18.8617,39628.0
2015-10-05 12:35:00,33.49,33.5,33.46,33.48,59526.0,18.8617,18.8674,18.8448,18.8561,59526.0
2015-10-05 12:40:00,33.48,33.5,33.47,33.5,73241.0,18.8561,18.8674,18.8505,18.8674,73241.0
2015-10-05 12:45:00,33.49,33.5,33.48,33.5,66355.0,18.8617,18.8674,18.8561,18.8674,66355.0
2015-10-05 12:50:00,33.49,33.5,33.46,33.48,80922.0,18.8617,18.8674,18.8448,18.8561,80922.0
2015-10-05 12:55:00,33.49,33.51,33.47,33.47,165543.0,18.8617,18.873,18.8505,18.8505,165543.0
2015-10-05 13:00:00,33.48,33.49,33.44,33.47,122399.0,18.8561,18.8617,18.8336,18.8505,122399.0
2015-10-05 13:05:00,33.47,33.51,33.45,33.48,54842.0,18.8505,18.873,18.8392,18.8561,54842.0
2015-10-05 13:10:00,33.48,33.53,33.48,33.51,88505.0,18.8561,18.8843,18.8561,18.873,88505.0
2015-10-05 13:15:00,33.51,33.54,33.5,33.53,37970.0,18.873,18.8899,18.8674,18.8843,37970.0
2015-10-05 13:20:00,33.54,33.57,33.52,33.54,111340.0,18.8899,18.9068,18.8786,18.8899,111340.0
2015-10-05 13:25:00,33.54,33.59,33.54,33.56,68611.0,18.8899,18.9181,18.8899,18.9012,68611.0
2015-10-05 13:30:00,33.56,33.58,33.54,33.58,93723.0,18.9012,18.9124,18.8899,18.9124,93723.0
2015-10-05 13:35:00,33.58,33.58,33.55,33.57,80184.0,18.9124,18.9124,18.8955,18.9068,80184.0
2015-10-05 13:40:00,33.56,33.57,33.54,33.55,65810.0,18.9012,18.9068,18.8899,18.8955,65810.0
2015-10-05 13:45:00,33.55,33.6,33.54,33.59,64349.0,18.8955,18.9237,18.8899,18.9181,64349.0
2015-10-05 13:50:00,33.6,33.6,33.55,33.58,73769.0,18.9237,18.9237,18.8955,18.9124,73769.0
2015-10-05 13:55:00,33.57,33.58,33.54,33.55,67261.0,18.9068,18.9124,18.8899,18.8955,67261.0
2015-10-05 14:00:00,33.56,33.56,33.49,33.5,75150.0,18.9012,18.9012,18.8617,18.8674,75150.0
2015-10-05 14:05:00,33.51,33.54,33.46,33.53,65516.0,18.873,18.8899,18.8448,18.8843,65516.0
2015-10-05 14:10:00,33.53,33.54,33.5,33.5,100414.0,18.8843,18.8899,18.8674,18.8674,100414.0
2015-10-05 14:15:00,33.5,33.53,33.49,33.51,77762.0,18.8674,18.8843,18.8617,18.873,77762.0
2015-10-05 14:20:00,33.51,33.52,33.49,33.51,46005.0,18.873,18.8786,18.8617,18.873,46005.0
2015-10-05 14:25:00,33.52,33.53,33.49,33.51,77655.0,18.8786,18.8843,18.8617,18.873,77655.0
2015-10-05 14:30:00,33.52,33.56,33.52,33.54,44903.0,18.8786,18.9012,18.8786,18.8899,44903.0
2015-10-05 14:35:00,33.54,33.55,33.52,33.54,45937.0,18.8899,18.8955,18.8786,18.8899,45937.0
2015-10-05 14:40:00,33.54,33.59,33.54,33.56,50624.0,18.8899,18.9181,18.8899,18.9012,50624.0
2015-10-05 14:45:00,33.55,33.57,33.52,33.54,51775.0,18.8955,18.9068,18.8786,18.8899,51775.0
2015-10-05 14:50:00,33.53,33.58,33.53,33.54,65286.0,18.8843,18.9124,18.8843,18.8899,65286.0
2015-10-05 14:55:00,33.54,33.56,33.53,33.54,61404.0,18.8899,18.9012,18.8843,18.8899,61404.0
2015-10-05 15:00:00,33.53,33.56,33.52,33.52,76289.0,18.8843,18.9012,18.8786,18.8786,76289.0
2015-10-05 15:05:00,33.52,33.55,33.5,33.53,78389.0,18.8786,18.8955,18.8674,18.8843,78389.0
2015-10-05 15:10:00,33.54,33.54,33.5,33.5,100589.0,18.8899,18.8899,18.8674,18.8674,100589.0
2015-10-05 15:15:00,33.5,33.51,33.46,33.46,82513.0,18.8674,18.873,18.8448,18.8448,82513.0
2015-10-05 15:20:00,33.46,33.49,33.44,33.48,120877.0,18.8448,18.8617,18.8336,18.8561,120877.0
2015-10-05 15:25:00,33.48,33.51,33.46,33.49,80861.0,18.8561,18.873,18.8448,18.8617,80861.0
2015-10-05 15:30:00,33.49,33.51,33.47,33.49,98385.0,18.8617,18.873,18.8505,18.8617,98385.0
2015-10-05 15:35:00,33.49,33.5,33.45,33.47,162048.0,18.8617,18.8674,18.8392,18.8505,162048.0
2015-10-05 15:40:00,33.47,33.48,33.44,33.45,138716.0,18.8505,18.8561,18.8336,18.8392,138716.0
2015-10-05 15:45:00,33.45,33.48,33.44,33.48,152112.0,18.8392,18.8561,18.8336,18.8561,152112.0
2015-10-05 15:50:00,33.47,33.48,33.44,33.45,261774.0,18.8505,18.8561,18.8336,18.8392,261774.0
2015-10-05 15:55:00,33.45,33.49,33.44,33.49,515893.0,18.8392,18.8617,18.8336,18.8617,515893.0
2015-10-06 09:30:00,33.79,34.0,33.76,33.97,451587.0,19.0307,19.149,19.0138,19.1321,451587.0
2015-10-06 09:35:00,33.98,34.1,33.95,34.07,251963.0,19.1377,19.2053,19.1208,19.1884,251963.0
2015-10-06 09:40:00,34.08,34.14,34.06,34.14,238323.0,19.194,19.2278,19.1828,19.2278,238323.0
2015-10-06 09:45:00,34.13,34.15,34.08,34.12,275552.0,19.2222,19.2335,19.194,19.2166,275552.0
2015-10-06 09:50:00,34.12,34.24,34.1,34.2,405021.0,19.2166,19.2841,19.2053,19.2616,405021.0
2015-10-06 09:55:00,34.2,34.27,34.14,34.24,193981.0,19.2616,19.301,19.2278,19.2841,193981.0
2015-10-06 10:00:00,34.25,34.28,34.21,34.23,209230.0,19.2898,19.3067,19.2672,19.2785,209230.0
2015-10-06 10:05:00,34.24,34.31,34.19,34.25,188892.0,19.2841,19.3236,19.256,19.2898,188892.0
2015-10-06 10:10:00,34.25,34.32,34.23,34.3,162329.0,19.2898,19.3292,19.2785,19.3179,162329.0
2015-10-06 10:15:00,34.3,34.31,34.2,34.21,183374.0,19.3179,19.3236,19.2616,19.2672,183374.0
2015-10-06 10:20:00,34.22,34.26,34.17,34.21,359715.0,19.2729,19.2954,19.2447,19.2672,359715.0
2015-10-06 10:25:00,34.21,34.25,34.2,34.21,141134.0,19.2672,19.2898,19.2616,19.2672,141134.0
2015-10-06 10:30:00,34.22,34.26,34.2,34.26,119654.0,19.2729,19.2954,19.2616,19.2954,119654.0
2015-10-06 10:35:00,34.26,34.28,34.22,34.26,97550.0,19.2954,19.3067,19.2729,19.2954,97550.0
2015-10-06 10:40:00,34.27,34.3,34.23,34.25,102837.0,19.301,19.3179,19.2785,19.2898,102837.0
2015-10-06 10:45:00,34.26,34.3,34.23,34.23,82256.0,19.2954,19.3179,19.2785,19.2785,82256.0
2015-10-06 10:50:00,34.24,34.31,34.22,34.3,68282.0,19.2841,19.3236,19.2729,19.3179,68282.0
2015-10-06 10:55:00,34.28,34.29,34.22,34.28,110747.0,19.3067,19.3123,19.2729,19.3067,110747.0
2015-10-06 11:00:00,34.28,34.38,34.26,34.38,169094.0,19.3067,19.363,19.2954,19.363,169094.0
2015-10-06 11:05:00,34.37,34.46,34.36,34.45,170692.0,19.3574,19.408,19.3517,19.4024,170692.0
2015-10-06 11:10:00,34.44,34.46,34.42,34.46,111479.0,19.3968,19.408,19.3855,19.408,111479.0
2015-10-06 11:15:00,34.46,34.52,34.42,34.52,153749.0,19.408,19.4418,19.3855,19.4418,153749.0
2015-10-06 11:20:00,34.52,34.57,34.49,34.54,152688.0,19.4418,19.47,19.4249,19.4531,152688.0
2015-10-06 11:25:00,34.54,34.6,34.51,34.58,268369.0,19.4531,19.4869,19.4362,19.4756,268369.0
2015-10-06 11:30:00,34.58,34.63,34.51,34.55,218929.0,19.4756,19.5038,19.4362,19.4587,218929.0
2015-10-06 11:35:00,34.54,34.54,34.27,34.3,281278.0,19.4531,19.4531,19.301,19.3179,281278.0
2015-10-06 11:40:00,34.3,34.31,34.24,34.25,105587.0,19.3179,19.3236,19.2841,19.2898,105587.0
2015-10-06 11:45:00,34.25,34.42,34.23,34.42,185136.0,19.2898,19.3855,19.2785,19.3855,185136.0
2015-10-06 11:50:00,34.42,34.5,34.41,34.47,100338.0,19.3855,19.4306,19.3799,19.4137,100338.0
2015-10-06 11:55:00,34.47,34.5,34.36,34.38,121277.0,19.4137,19.4306,19.3517,19.363,121277.0
2015-10-06 12:00:00,34.39,34.45,34.39,34.43,77051.0,19.3686,19.4024,19.3686,19.3911,77051.0
2015-10-06 12:05:00,34.43,34.48,34.38,34.44,101719.0,19.3911,19.4193,19.363,19.3968,101719.0
2015-10-06 12:10:00,34.44,34.47,34.29,34.3,196125.0,19.3968,19.4137,19.3123,19.3179,196125.0
2015-10-06 12:15:00,34.31,34.35,34.3,34.32,147274.0,19.3236,19.3461,19.3179,19.3292,147274.0
2015-10-06 12:20:00,34.31,34.35,34.3,34.33,159784.0,19.3236,19.3461,19.3179,19.3348,159784.0
2015-10-06 12:25:00,34.34,34.38,34.32,34.35,49282.0,19.3405,19.363,19.3292,19.3461,49282.0
2015-10-06 12:30:00,34.35,34.37,34.26,34.26,60984.0,19.3461,19.3574,19.2954,19.2954,60984.0
2015-10-06 12:35:00,34.26,34.26,34.22,34.23,84513.0,19.2954,19.2954,19.2729,19.2785,84513.0
2015-10-06 12:40:00,34.24,34.24,34.18,34.21,277321.0,19.2841,19.2841,19.2503,19.2672,277321.0
2015-10-06 12:45:00,34.22,34.29,34.21,34.24,115816.0,19.2729,19.3123,19.2672,19.2841,115816.0
2015-10-06 12:50:00,34.24,34.28,34.23,34.27,155033.0,19.2841,19.3067,19.2785,19.301,155033.0
2015-10-06 12:55:00,34.27,34.27,34.22,34.24,46264.0,19.301,19.301,19.2729,19.2841,46264.0
2015-10-06 13:00:00,34.25,34.29,34.24,34.27,40905.0,19.2898,19.3123,19.2841,19.301,40905.0
2015-10-06 13:05:00,34.28,34.28,34.26,34.27,50816.0,19.3067,19.3067,19.2954,19.301,50816.0
2015-10-06 13:10:00,34.27,34.28,34.21,34.25,294080.0,19.301,19.3067,19.2672,19.2898,294080.0
2015-10-06 13:15:00,34.26,34.28,34.23,34.27,45301.0,19.2954,19.3067,19.2785,19.301,45301.0
2015-10-06 13:20:00,34.27,34.3,34.24,34.26,47489.0,19.301,19.3179,19.2841,19.2954,47489.0
2015-10-06 13:25:00,34.26,34.28,34.22,34.23,57761.0,19.2954,19.3067,19.2729,19.2785,57761.0
2015-10-06 13:30:00,34.23,34.24,34.14,34.16,86302.0,19.2785,19.2841,19.2278,19.2391,86302.0
2015-10-06 13:35:00,34.15,34.16,34.12,34.14,52385.0,19.2335,19.2391,19.2166,19.2278,52385.0
2015-10-06 13:40:00,34.14,34.14,34.07,34.07,210330.0,19.2278,19.2278,19.1884,19.1884,210330.0
2015-10-06 13:45:00,34.07,34.15,34.04,34.14,116349.0,19.1884,19.2335,19.1715,19.2278,116349.0
2015-10-06 13:50:00,34.15,34.17,34.13,34.17,107465.0,19.2335,19.2447,19.2222,19.2447,107465.0
2015-10-06 13:55:00,34.18,34.2,34.14,34.14,177290.0,19.2503,19.2616,19.2278,19.2278,177290.0
2015-10-06 14:00:00,34.14,34.18,34.13,34.14,164533.0,19.2278,19.2503,19.2222,19.2278,164533.0
2015-10-06 14:05:00,34.14,34.18,34.13,34.16,59090.0,19.2278,19.2503,19.2222,19.2391,59090.0
2015-10-06 14:10:00,34.17,34.21,34.16,34.2,105723.0,19.2447,19.2672,19.2391,19.2616,105723.0
2015-10-06 14:15:00,34.2,34.24,34.19,34.22,138796.0,19.2616,19.2841,19.256,19.2729,138796.0
2015-10-06 14:20:00,34.22,34.24,34.2,34.24,78266.0,19.2729,19.2841,19.2616,19.2841,78266.0
2015-10-06 14:25:00,34.25,34.25,34.21,34.24,92143.0,19.2898,19.2898,19.2672,19.2841,92143.0
2015-10-06 14:30:00,34.23,34.24,34.17,34.19,141012.0,19.2785,19.2841,19.2447,19.256,141012.0
2015-10-06 14:35:00,34.2,34.21,34.17,34.2,77781.0,19.2616,19.2672,19.2447,19.2616,77781.0
2015-10-06 14:40:00,34.2,34.22,34.16,34.22,196431.0,19.2616,19.2729,19.2391,19.2729,196431.0
2015-10-06 14:45:00,34.22,34.23,34.18,34.23,215281.0,19.2729,19.2785,19.2503,19.2785,215281.0
2015-10-06 14:50:00,34.23,34.25,34.18,34.19,89524.0,19.2785,19.2898,19.2503,19.256,89524.0
2015-10-06 14:55:00,34.19,34.21,34.15,34.21,46023.0,19.256,19.2672,19.2335,19.2672,46023.0
2015-10-06 15:00:00,34.21,34.27,34.2,34.25,228646.0,19.2672,19.301,19.2616,19.2898,228646.0
2015-10-06 15:05:00,34.26,34.39,34.26,34.37,228207.0,19.2954,19.3686,19.2954,19.3574,228207.0
2015-10-06 15:10:00,34.36,34.37,34.3,34.35,121331.0,19.3517,19.3574,19.3179,19.3461,121331.0
2015-10-06 15:15:00,34.34,34.38,34.3,34.32,90348.0,19.3405,19.363,19.3179,19.3292,90348.0
2015-10-06 15:20:00,34.33,34.35,34.3,34.33,74804.0,19.3348,19.3461,19.3179,19.3348,74804.0
2015-10-06 15:25:00,34.34,34.35,34.32,34.34,111082.0,19.3405,19.3461,19.3292,19.3405,111082.0
2015-10-06 15:30:00,34.34,34.38,34.33,34.35,178611.0,19.3405,19.363,19.3348,19.3461,178611.0
2015-10-06 15:35:00,34.35,34.36,34.31,34.33,163731.0,19.3461,19.3517,19.3236,19.3348,163731.0
2015-10-06 15:40:00,34.33,34.35,34.32,34.32,78046.0,19.3348,19.3461,19.3292,19.3292,78046.0
2015-10-06 15:45:00,34.33,34.35,34.32,34.33,120791.0,19.3348,19.3461,19.3292,19.3348,120791.0
2015-10-06 15:50:00,34.33,34.34,34.3,34.3,255690.0,19.3348,19.3405,19.3179,19.3179,255690.0
2015-10-06 15:55:00,34.3,34.31,34.27,34.3,328441.0,19.3179,19.3236,19.301,19.3179,328441.0
2015-10-07 09:30:00,35.72,35.78,35.66,35.76,784865.0,20.1177,20.1515,20.0839,20.1402,784865.0
2015-10-07 09:35:00,35.76,35.92,35.75,35.82,669623.0,20.1402,20.2303,20.1346,20.174,669623.0
2015-10-07 09:40:00,35.83,35.85,35.7,35.74,641838.0,20.1796,20.1909,20.1064,20.1289,641838.0
2015-10-07 09:45:00,35.75,35.78,35.66,35.69,548883.0,20.1346,20.1515,20.0839,20.1008,548883.0
2015-10-07 09:50:00,35.69,35.71,35.57,35.68,497396.0,20.1008,20.1121,20.0332,20.0952,497396.0
2015-10-07 09:55:00,35.68,35.77,35.65,35.76,629797.0,20.0952,20.1458,20.0783,20.1402,629797.0
2015-10-07 10:00:00,35.76,35.86,35.74,35.84,397434.0,20.1402,20.1965,20.1289,20.1853,397434.0
2015-10-07 10:05:00,35.84,35.87,35.8,35.84,441024.0,20.1853,20.2022,20.1627,20.1853,441024.0
2015-10-07 10:10:00,35.85,35.94,35.82,35.94,474306.0,20.1909,20.2416,20.174,20.2416,474306.0
2015-10-07 10:15:00,35.93,36.01,35.92,35.98,498894.0,20.236,20.281,20.2303,20.2641,498894.0
2015-10-07 10:20:00,35.98,36.02,35.91,36.02,426556.0,20.2641,20.2866,20.2247,20.2866,426556.0
2015-10-07 10:25:00,36.02,36.1,35.95,36.08,468698.0,20.2866,20.3317,20.2472,20.3204,468698.0
2015-10-07 10:30:00,36.09,36.09,35.74,35.75,693769.0,20.3261,20.3261,20.1289,20.1346,693769.0
2015-10-07 10:35:00,35.74,35.77,35.67,35.74,354701.0,20.1289,20.1458,20.0895,20.1289,354701.0
2015-10-07 10:40:00,35.74,35.74,35.55,35.55,921175.0,20.1289,20.1289,20.0219,20.0219,921175.0
2015-10-07 10:45:00,35.56,35.74,35.51,35.67,632975.0,20.0276,20.1289,19.9994,20.0895,632975.0
2015-10-07 10:50:00,35.67,35.77,35.67,35.74,324999.0,20.0895,20.1458,20.0895,20.1289,324999.0
2015-10-07 10:55:00,35.74,35.77,35.67,35.76,392968.0,20.1289,20.1458,20.0895,20.1402,392968.0
2015-10-07 11:00:00,35.76,35.77,35.6,35.62,393583.0,20.1402,20.1458,20.0501,20.0614,393583.0
2015-10-07 11:05:00,35.61,35.62,35.41,35.45,590355.0,20.0557,20.0614,19.9431,19.9656,590355.0
2015-10-07 11:10:00,35.45,35.47,35.41,35.45,417628.0,19.9656,19.9769,19.9431,19.9656,417628.0
2015-10-07 11:15:00,35.45,35.56,35.43,35.54,262234.0,19.9656,20.0276,19.9544,20.0163,262234.0
2015-10-07 11:20:00,35.54,35.55,35.41,35.44,282521.0,20.0163,20.0219,19.9431,19.96,282521.0
2015-10-07 11:25:00,35.44,35.48,35.37,35.47,414265.0,19.96,19.9825,19.9206,19.9769,414265.0
2015-10-07 11:30:00,35.46,35.53,35.39,35.52,257607.0,19.9713,20.0107,19.9318,20.005,257607.0
2015-10-07 11:35:00,35.53,35.62,35.49,35.51,232821.0,20.0107,20.0614,19.9881,19.9994,232821.0
2015-10-07 11:40:00,35.51,35.51,35.33,35.38,184930.0,19.9994,19.9994,19.898,19.9262,184930.0
2015-10-07 11:45:00,35.39,35.51,35.34,35.47,249812.0,19.9318,19.9994,19.9037,19.9769,249812.0
2015-10-07 11:50:00,35.47,35.49,35.4,35.49,170029.0,19.9769,19.9881,19.9375,19.9881,170029.0
2015-10-07 11:55:00,35.5,35.75,35.47,35.73,181882.0,19.9938,20.1346,19.9769,20.1233,181882.0
2015-10-07 12:00:00,35.73,35.77,35.64,35.67,309636.0,20.1233,20.1458,20.0726,20.0895,309636.0
2015-10-07 12:05:00,35.67,35.68,35.5,35.53,259285.0,20.0895,20.0952,19.9938,20.0107,259285.0
2015-10-07 12:10:00,35.54,35.69,35.51,35.68,218902.0,20.0163,20.1008,19.9994,20.0952,218902.0
2015-10-07 12:15:00,35.69,35.69,35.57,35.59,134158.0,20.1008,20.1008,20.0332,20.0445,134158.0
2015-10-07 12:20:00,35.59,35.59,35.47,35.47,136607.0,20.0445,20.0445,19.9769,19.9769,136607.0
2015-10-07 12:25:00,35.47,35.49,35.42,35.48,127445.0,19.9769,19.9881,19.9487,19.9825,127445.0
2015-10-07 12:30:00,35.49,35.53,35.45,35.45,294697.0,19.9881,20.0107,19.9656,19.9656,294697.0
2015-10-07 12:35:00,35.46,35.49,35.4,35.41,98580.0,19.9713,19.9881,19.9375,19.9431,98580.0
2015-10-07 12:40:00,35.41,35.55,35.37,35.55,82235.0,19.9431,20.0219,19.9206,20.0219,82235.0
2015-10-07 12:45:00,35.55,35.56,35.44,35.47,107558.0,20.0219,20.0276,19.96,19.9769,107558.0
2015-10-07 12:50:00,35.48,35.48,35.35,35.35,118190.0,19.9825,19.9825,19.9093,19.9093,118190.0
2015-10-07 12:55:00,35.36,35.47,35.35,35.44,84178.0,19.9149,19.9769,19.9093,19.96,84178.0
2015-10-07 13:00:00,35.44,35.56,35.43,35.46,82987.0,19.96,20.0276,19.9544,19.9713,82987.0
2015-10-07 13:05:00,35.46,35.53,35.45,35.52,52910.0,19.9713,20.0107,19.9656,20.005,52910.0
2015-10-07 13:10:00,35.52,35.58,35.51,35.55,67732.0,20.005,20.0388,19.9994,20.0219,67732.0
2015-10-07 13:15:00,35.55,35.58,35.51,35.51,65795.0,20.0219,20.0388,19.9994,19.9994,65795.0
2015-10-07 13:20:00,35.51,35.53,35.48,35.49,79210.0,19.9994,20.0107,19.9825,19.9881,79210.0
2015-10-07 13:25:00,35.49,35.55,35.47,35.5,100618.0,19.9881,20.0219,19.9769,19.9938,100618.0
2015-10-07 13:30:00,35.51,35.57,35.49,35.53,107119.0,19.9994,20.0332,19.9881,20.0107,107119.0
2015-10-07 13:35:00,35.54,35.59,35.51,35.51,147750.0,20.0163,20.0445,19.9994,19.9994,147750.0
2015-10-07 13:40:00,35.52,35.57,35.51,35.56,101754.0,20.005,20.0332,19.9994,20.0276,101754.0
2015-10-07 13:45:00,35.56,35.58,35.5,35.52,123757.0,20.0276,20.0388,19.9938,20.005,123757.0
2015-10-07 13:50:00,35.52,35.53,35.48,35.5,93420.0,20.005,20.0107,19.9825,19.9938,93420.0
2015-10-07 13:55:00,35.51,35.56,35.5,35.51,73929.0,19.9994,20.0276,19.9938,19.9994,73929.0
2015-10-07 14:00:00,35.51,35.59,35.5,35.58,95672.0,19.9994,20.0445,19.9938,20.0388,95672.0
2015-10-07 14:05:00,35.58,35.62,35.54,35.55,170192.0,20.0388,20.0614,20.0163,20.0219,170192.0
2015-10-07 14:10:00,35.54,35.58,35.53,35.55,94920.0,20.0163,20.0388,20.0107,20.0219,94920.0
2015-10-07 14:15:00,35.55,35.69,35.55,35.62,98800.0,20.0219,20.1008,20.0219,20.0614,98800.0
2015-10-07 14:20:00,35.62,35.62,35.51,35.55,77121.0,20.0614,20.0614,19.9994,20.0219,77121.0
2015-10-07 14:25:00,35.55,35.55,35.46,35.49,88097.0,20.0219,20.0219,19.9713,19.9881,88097.0
2015-10-07 14:30:00,35.5,35.54,35.43,35.44,125367.0,19.9938,20.0163,19.9544,19.96,125367.0
2015-10-07 14:35:00,35.44,35.47,35.4,35.45,140831.0,19.96,19.9769,19.9375,19.9656,140831.0
2015-10-07 14:40:00,35.46,35.51,35.45,35.47,133161.0,19.9713,19.9994,19.9656,19.9769,133161.0
2015-10-07 14:45:00,35.47,35.47,35.41,35.43,154081.0,19.9769,19.9769,19.9431,19.9544,154081.0
2015-10-07 14:50:00,35.44,35.47,35.4,35.47,104110.0,19.96,19.9769,19.9375,19.9769,104110.0
2015-10-07 14:55:00,35.47,35.51,35.46,35.48,70850.0,19.9769,19.9994,19.9713,19.9825,70850.0
2015-10-07 15:00:00,35.48,35.5,35.42,35.49,114733.0,19.9825,19.9938,19.9487,19.9881,114733.0
2015-10-07 15:05:00,35.48,35.5,35.44,35.46,99516.0,19.9825,19.9938,19.96,19.9713,99516.0
2015-10-07 15:10:00,35.45,35.52,35.45,35.52,147696.0,19.9656,20.005,19.9656,20.005,147696.0
2015-10-07 15:15:00,35.51,35.58,35.48,35.55,161777.0,19.9994,20.0388,19.9825,20.0219,161777.0
2015-10-07 15:20:00,35.55,35.57,35.49,35.54,124399.0,20.0219,20.0332,19.9881,20.0163,124399.0
2015-10-07 15:25:00,35.54,35.56,35.49,35.52,137457.0,20.0163,20.0276,19.9881,20.005,137457.0
2015-10-07 15:30:00,35.53,35.58,35.51,35.55,99811.0,20.0107,20.0388,19.9994,20.0219,99811.0
2015-10-07 15:35:00,35.55,35.63,35.54,35.62,113354.0,20.0219,20.067,20.0163,20.0614,113354.0
2015-10-07 15:40:00,35.62,35.65,35.61,35.65,145546.0,20.0614,20.0783,20.0557,20.0783,145546.0
2015-10-07 15:45:00,35.65,35.66,35.58,35.61,170689.0,20.0783,20.0839,20.0388,20.0557,170689.0
2015-10-07 15:50:00,35.61,35.65,35.6,35.64,222723.0,20.0557,20.0783,20.0501,20.0726,222723.0
2015-10-07 15:55:00,35.65,35.72,35.63,35.71,508005.0,20.0783,20.1177,20.067,20.1121,508005.0
2015-10-08 09:30:00,35.31,35.57,35.28,35.57,412973.0,19.8868,20.0332,19.8699,20.0332,412973.0
2015-10-08 09:35:00,35.57,35.7,35.54,35.56,388976.0,20.0332,20.1064,20.0163,20.0276,388976.0
2015-10-08 09:40:00,35.55,35.57,35.45,35.52,234521.0,20.0219,20.0332,19.9656,20.005,234521.0
2015-10-08 09:45:00,35.52,35.57,35.44,35.45,152587.0,20.005,20.0332,19.96,19.9656,152587.0
2015-10-08 09:50:00,35.45,35.5,35.38,35.47,241609.0,19.9656,19.9938,19.9262,19.9769,241609.0
2015-10-08 09:55:00,35.48,35.54,35.41,35.44,98458.0,19.9825,20.0163,19.9431,19.96,98458.0
2015-10-08 10:00:00,35.44,35.55,35.43,35.47,126802.0,19.96,20.0219,19.9544,19.9769,126802.0
2015-10-08 10:05:00,35.47,35.55,35.43,35.5,117016.0,19.9769,20.0219,19.9544,19.9938,117016.0
2015-10-08 10:10:00,35.5,35.54,35.46,35.52,84574.0,19.9938,20.0163,19.9713,20.005,84574.0
2015-10-08 10:15:00,35.52,35.53,35.48,35.48,81835.0,20.005,20.0107,19.9825,19.9825,81835.0
2015-10-08 10:20:00,35.47,35.49,35.41,35.45,63476.0,19.9769,19.9881,19.9431,19.9656,63476.0
2015-10-08 10:25:00,35.45,35.49,35.37,35.37,82862.0,19.9656,19.9881,19.9206,19.9206,82862.0
2015-10-08 10:30:00,35.37,35.46,35.36,35.39,149048.0,19.9206,19.9713,19.9149,19.9318,149048.0
2015-10-08 10:35:00,35.39,35.45,35.38,35.41,76869.0,19.9318,19.9656,19.9262,19.9431,76869.0
2015-10-08 10:40:00,35.42,35.44,35.37,35.4,62218.0,19.9487,19.96,19.9206,19.9375,62218.0
2015-10-08 10:45:00,35.4,35.47,35.34,35.34,108969.0,19.9375,19.9769,19.9037,19.9037,108969.0
2015-10-08 10:50:00,35.34,35.4,35.3,35.34,220714.0,19.9037,19.9375,19.8811,19.9037,220714.0
2015-10-08 10:55:00,35.34,35.39,35.33,35.38,189912.0,19.9037,19.9318,19.898,19.9262,189912.0
2015-10-08 11:00:00,35.38,35.47,35.38,35.46,124248.0,19.9262,19.9769,19.9262,19.9713,124248.0
2015-10-08 11:05:00,35.46,35.51,35.45,35.48,154851.0,19.9713,19.9994,19.9656,19.9825,154851.0
2015-10-08 11:10:00,35.47,35.53,35.44,35.46,54888.0,19.9769,20.0107,19.96,19.9713,54888.0
2015-10-08 11:15:00,35.45,35.49,35.41,35.48,101486.0,19.9656,19.9881,19.9431,19.9825,101486.0
2015-10-08 11:20:00,35.49,35.59,35.48,35.55,91078.0,19.9881,20.0445,19.9825,20.0219,91078.0
2015-10-08 11:25:00,35.55,35.66,35.55,35.65,89066.0,20.0219,20.0839,20.0219,20.0783,89066.0
2015-10-08 11:30:00,35.65,35.73,35.64,35.69,273769.0,20.0783,20.1233,20.0726,20.1008,273769.0
2015-10-08 11:35:00,35.68,35.69,35.59,35.61,92108.0,20.0952,20.1008,20.0445,20.0557,92108.0
2015-10-08 11:40:00,35.61,35.61,35.53,35.54,113119.0,20.0557,20.0557,20.0107,20.0163,113119.0
2015-10-08 11:45:00,35.53,35.56,35.51,35.52,69352.0,20.0107,20.0276,19.9994,20.005,69352.0
2015-10-08 11:50:00,35.52,35.61,35.52,35.59,72117.0,20.005,20.0557,20.005,20.0445,72117.0
2015-10-08 11:55:00,35.59,35.69,35.59,35.64,67704.0,20.0445,20.1008,20.0445,20.0726,67704.0
2015-10-08 12:00:00,35.65,35.75,35.63,35.74,56306.0,20.0783,20.1346,20.067,20.1289,56306.0
2015-10-08 12:05:00,35.74,35.75,35.67,35.73,74066.0,20.1289,20.1346,20.0895,20.1233,74066.0
2015-10-08 12:10:00,35.73,35.79,35.72,35.75,79537.0,20.1233,20.1571,20.1177,20.1346,79537.0
2015-10-08 12:15:00,35.75,35.77,35.72,35.72,44641.0,20.1346,20.1458,20.1177,20.1177,44641.0
2015-10-08 12:20:00,35.73,35.77,35.72,35.74,44446.0,20.1233,20.1458,20.1177,20.1289,44446.0
2015-10-08 12:25:00,35.74,35.75,35.66,35.67,65984.0,20.1289,20.1346,20.0839,20.0895,65984.0
2015-10-08 12:30:00,35.68,35.74,35.66,35.74,23595.0,20.0952,20.1289,20.0839,20.1289,23595.0
2015-10-08 12:35:00,35.74,35.77,35.73,35.75,38224.0,20.1289,20.1458,20.1233,20.1346,38224.0
2015-10-08 12:40:00,35.76,35.81,35.75,35.76,51031.0,20.1402,20.1684,20.1346,20.1402,51031.0
2015-10-08 12:45:00,35.77,35.77,35.66,35.68,53307.0,20.1458,20.1458,20.0839,20.0952,53307.0
2015-10-08 12:50:00,35.66,35.69,35.63,35.68,52472.0,20.0839,20.1008,20.067,20.0952,52472.0
2015-10-08 12:55:00,35.67,35.71,35.66,35.69,22599.0,20.0895,20.1121,20.0839,20.1008,22599.0
2015-10-08 13:00:00,35.68,35.71,35.66,35.69,44313.0,20.0952,20.1121,20.0839,20.1008,44313.0
2015-10-08 13:05:00,35.68,35.75,35.67,35.74,53328.0,20.0952,20.1346,20.0895,20.1289,53328.0
2015-10-08 13:10:00,35.73,35.75,35.69,35.7,41202.0,20.1233,20.1346,20.1008,20.1064,41202.0
2015-10-08 13:15:00,35.7,35.78,35.68,35.77,36921.0,20.1064,20.1515,20.0952,20.1458,36921.0
2015-10-08 13:20:00,35.77,35.79,35.75,35.76,34276.0,20.1458,20.1571,20.1346,20.1402,34276.0
2015-10-08 13:25:00,35.76,35.78,35.73,35.74,78582.0,20.1402,20.1515,20.1233,20.1289,78582.0
2015-10-08 13:30:00,35.75,35.8,35.74,35.79,40331.0,20.1346,20.1627,20.1289,20.1571,40331.0
2015-10-08 13:35:00,35.79,35.81,35.77,35.78,58513.0,20.1571,20.1684,20.1458,20.1515,58513.0
2015-10-08 13:40:00,35.78,35.8,35.75,35.76,39425.0,20.1515,20.1627,20.1346,20.1402,39425.0
2015-10-08 13:45:00,35.76,35.79,35.75,35.76,47729.0,20.1402,20.1571,20.1346,20.1402,47729.0
2015-10-08 13:50:00,35.76,35.8,35.75,35.79,46594.0,20.1402,20.1627,20.1346,20.1571,46594.0
2015-10-08 13:55:00,35.79,35.81,35.77,35.78,51342.0,20.1571,20.1684,20.1458,20.1515,51342.0
2015-10-08 14:00:00,35.77,35.92,35.77,35.84,102303.0,20.1458,20.2303,20.1458,20.1853,102303.0
2015-10-08 14:05:00,35.85,35.88,35.74,35.78,94287.0,20.1909,20.2078,20.1289,20.1515,94287.0
2015-10-08 14:10:00,35.78,35.88,35.77,35.87,86353.0,20.1515,20.2078,20.1458,20.2022,86353.0
2015-10-08 14:15:00,35.86,35.93,35.84,35.89,80965.0,20.1965,20.236,20.1853,20.2134,80965.0
2015-10-08 14:20:00,35.89,35.91,35.84,35.88,60674.0,20.2134,20.2247,20.1853,20.2078,60674.0
2015-10-08 14:25:00,35.86,35.88,35.81,35.86,48113.0,20.1965,20.2078,20.1684,20.1965,48113.0
2015-10-08 14:30:00,35.84,35.93,35.84,35.92,53584.0,20.1853,20.236,20.1853,20.2303,53584.0
2015-10-08 14:35:00,35.92,35.93,35.87,35.89,61978.0,20.2303,20.236,20.2022,20.2134,61978.0
2015-10-08 14:40:00,35.87,35.9,35.85,35.86,50066.0,20.2022,20.2191,20.1909,20.1965,50066.0
2015-10-08 14:45:00,35.85,35.88,35.82,35.86,71318.0,20.1909,20.2078,20.174,20.1965,71318.0
2015-10-08 14:50:00,35.86,35.88,35.84,35.85,36306.0,20.1965,20.2078,20.1853,20.1909,36306.0
2015-10-08 14:55:00,35.86,35.91,35.82,35.87,96962.0,20.1965,20.2247,20.174,20.2022,96962.0
2015-10-08 15:00:00,35.87,35.97,35.86,35.95,96922.0,20.2022,20.2585,20.1965,20.2472,96922.0
2015-10-08 15:05:00,35.96,35.98,35.94,35.97,81305.0,20.2529,20.2641,20.2416,20.2585,81305.0
2015-10-08 15:10:00,35.97,36.03,35.97,35.98,189172.0,20.2585,20.2923,20.2585,20.2641,189172.0
2015-10-08 15:15:00,35.99,36.06,35.98,35.98,114042.0,20.2697,20.3092,20.2641,20.2641,114042.0
2015-10-08 15:20:00,35.98,36.02,35.93,35.94,98845.0,20.2641,20.2866,20.236,20.2416,98845.0
2015-10-08 15:25:00,35.94,35.96,35.92,35.96,101848.0,20.2416,20.2529,20.2303,20.2529,101848.0
2015-10-08 15:30:00,35.97,35.99,35.93,35.94,95219.0,20.2585,20.2697,20.236,20.2416,95219.0
2015-10-08 15:35:00,35.93,35.94,35.87,35.88,88384.0,20.236,20.2416,20.2022,20.2078,88384.0
2015-10-08 15:40:00,35.88,35.94,35.88,35.94,111077.0,20.2078,20.2416,20.2078,20.2416,111077.0
2015-10-08 15:45:00,35.94,35.97,35.9,35.9,209678.0,20.2416,20.2585,20.2191,20.2191,209678.0
2015-10-08 15:50:00,35.91,35.96,35.9,35.96,177713.0,20.2247,20.2529,20.2191,20.2529,177713.0
2015-10-08 15:55:00,35.96,35.97,35.93,35.96,235678.0,20.2529,20.2585,20.236,20.2529,235678.0
2015-10-09 09:30:00,36.28,36.31,36.12,36.13,293655.0,20.4331,20.45,20.343,20.3486,293655.0
2015-10-09 09:35:00,36.12,36.24,36.11,36.19,243113.0,20.343,20.4106,20.3373,20.3824,243113.0
2015-10-09 09:40:00,36.18,36.2,36.08,36.2,277186.0,20.3768,20.388,20.3204,20.388,277186.0
2015-10-09 09:45:00,36.21,36.23,36.1,36.19,258352.0,20.3937,20.4049,20.3317,20.3824,258352.0
2015-10-09 09:50:00,36.19,36.28,36.18,36.25,244301.0,20.3824,20.4331,20.3768,20.4162,244301.0
2015-10-09 09:55:00,36.24,36.27,36.18,36.19,172182.0,20.4106,20.4274,20.3768,20.3824,172182.0
2015-10-09 10:00:00,36.19,36.25,36.09,36.1,234347.0,20.3824,20.4162,20.3261,20.3317,234347.0
2015-10-09 10:05:00,36.09,36.09,35.87,35.88,271278.0,20.3261,20.3261,20.2022,20.2078,271278.0
2015-10-09 10:10:00,35.88,35.98,35.88,35.94,244303.0,20.2078,20.2641,20.2078,20.2416,244303.0
2015-10-09 10:15:00,35.94,35.99,35.9,35.93,174451.0,20.2416,20.2697,20.2191,20.236,174451.0
2015-10-09 10:20:00,35.93,35.97,35.9,35.91,181303.0,20.236,20.2585,20.2191,20.2247,181303.0
2015-10-09 10:25:00,35.9,35.9,35.85,35.87,174175.0,20.2191,20.2191,20.1909,20.2022,174175.0
2015-10-09 10:30:00,35.86,35.96,35.85,35.95,173745.0,20.1965,20.2529,20.1909,20.2472,173745.0
2015-10-09 10:35:00,35.94,35.99,35.92,35.96,165603.0,20.2416,20.2697,20.2303,20.2529,165603.0
2015-10-09 10:40:00,35.97,35.99,35.9,35.99,187463.0,20.2585,20.2697,20.2191,20.2697,187463.0
2015-10-09 10:45:00,35.99,36.02,35.94,35.95,217947.0,20.2697,20.2866,20.2416,20.2472,217947.0
2015-10-09 10:50:00,35.94,36.05,35.91,36.04,134355.0,20.2416,20.3035,20.2247,20.2979,134355.0
2015-10-09 10:55:00,36.03,36.13,36.03,36.12,156356.0,20.2923,20.3486,20.2923,20.343,156356.0
2015-10-09 11:00:00,36.12,36.18,36.1,36.11,199540.0,20.343,20.3768,20.3317,20.3373,199540.0
2015-10-09 11:05:00,36.11,36.11,36.01,36.03,292994.0,20.3373,20.3373,20.281,20.2923,292994.0
2015-10-09 11:10:00,36.02,36.03,35.94,35.96,112665.0,20.2866,20.2923,20.2416,20.2529,112665.0
2015-10-09 11:15:00,35.96,36.01,35.96,35.99,136259.0,20.2529,20.281,20.2529,20.2697,136259.0
2015-10-09 11:20:00,35.99,36.01,35.91,35.93,179959.0,20.2697,20.281,20.2247,20.236,179959.0
2015-10-09 11:25:00,35.94,36.0,35.91,35.99,147378.0,20.2416,20.2754,20.2247,20.2697,147378.0
2015-10-09 11:30:00,35.98,35.99,35.92,35.94,120831.0,20.2641,20.2697,20.2303,20.2416,120831.0
2015-10-09 11:35:00,35.95,35.96,35.9,35.9,112524.0,20.2472,20.2529,20.2191,20.2191,112524.0
2015-10-09 11:40:00,35.9,35.92,35.86,35.86,71367.0,20.2191,20.2303,20.1965,20.1965,71367.0
2015-10-09 11:45:00,35.86,35.9,35.83,35.83,86085.0,20.1965,20.2191,20.1796,20.1796,86085.0
2015-10-09 11:50:00,35.84,35.88,35.81,35.82,120029.0,20.1853,20.2078,20.1684,20.174,120029.0
2015-10-09 11:55:00,35.82,35.87,35.81,35.87,52947.0,20.174,20.2022,20.1684,20.2022,52947.0
2015-10-09 12:00:00,35.87,35.91,35.86,35.9,66827.0,20.2022,20.2247,20.1965,20.2191,66827.0
2015-10-09 12:05:00,35.89,35.92,35.85,35.87,60647.0,20.2134,20.2303,20.1909,20.2022,60647.0
2015-10-09 12:10:00,35.87,35.9,35.86,35.89,53743.0,20.2022,20.2191,20.1965,20.2134,53743.0
2015-10-09 12:15:00,35.89,35.9,35.85,35.85,56047.0,20.2134,20.2191,20.1909,20.1909,56047.0
2015-10-09 12:20:00,35.86,35.9,35.85,35.89,36225.0,20.1965,20.2191,20.1909,20.2134,36225.0
2015-10-09 12:25:00,35.89,35.97,35.89,35.96,44657.0,20.2134,20.2585,20.2134,20.2529,44657.0
2015-10-09 12:30:00,35.95,35.95,35.89,35.93,45523.0,20.2472,20.2472,20.2134,20.236,45523.0
2015-10-09 12:35:00,35.92,35.95,35.91,35.93,36730.0,20.2303,20.2472,20.2247,20.236,36730.0
2015-10-09 12:40:00,35.93,35.93,35.9,35.92,14627.0,20.236,20.236,20.2191,20.2303,14627.0
2015-10-09 12:45:00,35.91,35.97,35.91,35.97,33285.0,20.2247,20.2585,20.2247,20.2585,33285.0
2015-10-09 12:50:00,35.96,35.97,35.92,35.93,66824.0,20.2529,20.2585,20.2303,20.236,66824.0
2015-10-09 12:55:00,35.94,35.97,35.93,35.95,29223.0,20.2416,20.2585,20.236,20.2472,29223.0
2015-10-09 13:00:00,35.94,36.0,35.94,35.97,44300.0,20.2416,20.2754,20.2416,20.2585,44300.0
2015-10-09 13:05:00,35.97,35.98,35.92,35.93,58195.0,20.2585,20.2641,20.2303,20.236,58195.0
2015-10-09 13:10:00,35.92,35.93,35.89,35.89,45936.0,20.2303,20.236,20.2134,20.2134,45936.0
2015-10-09 13:15:00,35.9,35.9,35.88,35.88,27520.0,20.2191,20.2191,20.2078,20.2078,27520.0
2015-10-09 13:20:00,35.88,35.9,35.88,35.9,46082.0,20.2078,20.2191,20.2078,20.2191,46082.0
2015-10-09 13:25:00,35.91,35.91,35.88,35.88,32300.0,20.2247,20.2247,20.2078,20.2078,32300.0
2015-10-09 13:30:00,35.88,35.88,35.84,35.85,41487.0,20.2078,20.2078,20.1853,20.1909,41487.0
2015-10-09 13:35:00,35.84,35.86,35.81,35.85,61117.0,20.1853,20.1965,20.1684,20.1909,61117.0
2015-10-09 13:40:00,35.84,35.86,35.82,35.86,39317.0,20.1853,20.1965,20.174,20.1965,39317.0
2015-10-09 13:45:00,35.86,35.9,35.85,35.87,61748.0,20.1965,20.2191,20.1909,20.2022,61748.0
2015-10-09 13:50:00,35.88,35.88,35.83,35.84,39188.0,20.2078,20.2078,20.1796,20.1853,39188.0
2015-10-09 13:55:00,35.83,35.86,35.81,35.82,68282.0,20.1796,20.1965,20.1684,20.174,68282.0
2015-10-09 14:00:00,35.83,35.86,35.81,35.81,60714.0,20.1796,20.1965,20.1684,20.1684,60714.0
2015-10-09 14:05:00,35.81,35.87,35.81,35.84,75269.0,20.1684,20.2022,20.1684,20.1853,75269.0
2015-10-09 14:10:00,35.84,35.85,35.81,35.83,52316.0,20.1853,20.1909,20.1684,20.1796,52316.0
2015-10-09 14:15:00,35.83,35.84,35.82,35.83,47573.0,20.1796,20.1853,20.174,20.1796,47573.0
2015-10-09 14:20:00,35.83,35.83,35.78,35.8,69917.0,20.1796,20.1796,20.1515,20.1627,69917.0
2015-10-09 14:25:00,35.79,35.89,35.79,35.88,38287.0,20.1571,20.2134,20.1571,20.2078,38287.0
2015-10-09 14:30:00,35.89,35.89,35.85,35.88,49695.0,20.2134,20.2134,20.1909,20.2078,49695.0
2015-10-09 14:35:00,35.88,35.89,35.84,35.88,52531.0,20.2078,20.2134,20.1853,20.2078,52531.0
2015-10-09 14:40:00,35.88,35.91,35.87,35.9,76456.0,20.2078,20.2247,20.2022,20.2191,76456.0
2015-10-09 14:45:00,35.89,35.9,35.87,35.88,67052.0,20.2134,20.2191,20.2022,20.2078,67052.0
2015-10-09 14:50:00,35.88,35.92,35.86,35.9,51809.0,20.2078,20.2303,20.1965,20.2191,51809.0
2015-10-09 14:55:00,35.9,35.91,35.88,35.9,38015.0,20.2191,20.2247,20.2078,20.2191,38015.0
2015-10-09 15:00:00,35.91,35.91,35.85,35.85,78370.0,20.2247,20.2247,20.1909,20.1909,78370.0
2015-10-09 15:05:00,35.85,35.87,35.85,35.86,35147.0,20.1909,20.2022,20.1909,20.1965,35147.0
2015-10-09 15:10:00,35.86,35.87,35.82,35.86,51106.0,20.1965,20.2022,20.174,20.1965,51106.0
2015-10-09 15:15:00,35.86,35.89,35.84,35.86,58046.0,20.1965,20.2134,20.1853,20.1965,58046.0
2015-10-09 15:20:00,35.86,35.88,35.85,35.86,45852.0,20.1965,20.2078,20.1909,20.1965,45852.0
2015-10-09 15:25:00,35.86,35.92,35.85,35.89,108901.0,20.1965,20.2303,20.1909,20.2134,108901.0
2015-10-09 15:30:00,35.89,35.95,35.88,35.94,53401.0,20.2134,20.2472,20.2078,20.2416,53401.0
2015-10-09 15:35:00,35.94,35.96,35.92,35.93,79923.0,20.2416,20.2529,20.2303,20.236,79923.0
2015-10-09 15:40:00,35.93,35.95,35.9,35.95,59045.0,20.236,20.2472,20.2191,20.2472,59045.0
2015-10-09 15:45:00,35.96,35.96,35.93,35.95,54571.0,20.2529,20.2529,20.236,20.2472,54571.0
2015-10-09 15:50:00,35.95,35.96,35.93,35.95,80616.0,20.2472,20.2529,20.236,20.2472,80616.0
2015-10-09 15:55:00,35.95,35.97,35.93,35.95,189816.0,20.2472,20.2585,20.236,20.2472,189816.0
2015-10-12 09:30:00,35.74,35.77,35.66,35.68,232532.0,20.1289,20.1458,20.0839,20.0952,232532.0
2015-10-12 09:35:00,35.68,35.68,35.57,35.63,246585.0,20.0952,20.0952,20.0332,20.067,246585.0
2015-10-12 09:40:00,35.63,35.65,35.49,35.5,279029.0,20.067,20.0783,19.9881,19.9938,279029.0
2015-10-12 09:45:00,35.49,35.51,35.42,35.44,276692.0,19.9881,19.9994,19.9487,19.96,276692.0
2015-10-12 09:50:00,35.45,35.48,35.39,35.45,241190.0,19.9656,19.9825,19.9318,19.9656,241190.0
2015-10-12 09:55:00,35.45,35.47,35.4,35.44,176023.0,19.9656,19.9769,19.9375,19.96,176023.0
2015-10-12 10:00:00,35.43,35.43,35.35,35.41,176209.0,19.9544,19.9544,19.9093,19.9431,176209.0
2015-10-12 10:05:00,35.42,35.47,35.39,35.45,203146.0,19.9487,19.9769,19.9318,19.9656,203146.0
2015-10-12 10:10:00,35.45,35.52,35.43,35.45,225326.0,19.9656,20.005,19.9544,19.9656,225326.0
2015-10-12 10:15:00,35.44,35.47,35.41,35.41,95068.0,19.96,19.9769,19.9431,19.9431,95068.0
2015-10-12 10:20:00,35.4,35.4,35.34,35.35,197629.0,19.9375,19.9375,19.9037,19.9093,197629.0
2015-10-12 10:25:00,35.36,35.43,35.31,35.41,120539.0,19.9149,19.9544,19.8868,19.9431,120539.0
2015-10-12 10:30:00,35.41,35.5,35.38,35.49,154197.0,19.9431,19.9938,19.9262,19.9881,154197.0
2015-10-12 10:35:00,35.5,35.52,35.39,35.39,174600.0,19.9938,20.005,19.9318,19.9318,174600.0
2015-10-12 10:40:00,35.39,35.4,35.33,35.35,135468.0,19.9318,19.9375,19.898,19.9093,135468.0
2015-10-12 10:45:00,35.35,35.4,35.32,35.4,150242.0,19.9093,19.9375,19.8924,19.9375,150242.0
2015-10-12 10:50:00,35.4,35.45,35.34,35.34,163747.0,19.9375,19.9656,19.9037,19.9037,163747.0
2015-10-12 10:55:00,35.35,35.37,35.32,35.33,67536.0,19.9093,19.9206,19.8924,19.898,67536.0
2015-10-12 11:00:00,35.34,35.44,35.33,35.39,51925.0,19.9037,19.96,19.898,19.9318,51925.0
2015-10-12 11:05:00,35.39,35.47,35.39,35.44,74797.0,19.9318,19.9769,19.9318,19.96,74797.0
2015-10-12 11:10:00,35.45,35.45,35.34,35.36,70844.0,19.9656,19.9656,19.9037,19.9149,70844.0
2015-10-12 11:15:00,35.35,35.38,35.33,35.37,51522.0,19.9093,19.9262,19.898,19.9206,51522.0
2015-10-12 11:20:00,35.37,35.41,35.35,35.38,82342.0,19.9206,19.9431,19.9093,19.9262,82342.0
2015-10-12 11:25:00,35.37,35.42,35.37,35.42,59155.0,19.9206,19.9487,19.9206,19.9487,59155.0
2015-10-12 11:30:00,35.42,35.44,35.39,35.4,84435.0,19.9487,19.96,19.9318,19.9375,84435.0
2015-10-12 11:35:00,35.4,35.41,35.37,35.38,37568.0,19.9375,19.9431,19.9206,19.9262,37568.0
2015-10-12 11:40:00,35.38,35.48,35.37,35.45,51947.0,19.9262,19.9825,19.9206,19.9656,51947.0
2015-10-12 11:45:00,35.45,35.46,35.39,35.4,36858.0,19.9656,19.9713,19.9318,19.9375,36858.0
2015-10-12 11:50:00,35.39,35.4,35.35,35.37,41609.0,19.9318,19.9375,19.9093,19.9206,41609.0
2015-10-12 11:55:00,35.36,35.37,35.32,35.35,82160.0,19.9149,19.9206,19.8924,19.9093,82160.0
2015-10-12 12:00:00,35.36,35.36,35.32,35.35,60732.0,19.9149,19.9149,19.8924,19.9093,60732.0
2015-10-12 12:05:00,35.35,35.37,35.33,35.37,61058.0,19.9093,19.9206,19.898,19.9206,61058.0
2015-10-12 12:10:00,35.37,35.43,35.37,35.38,47706.0,19.9206,19.9544,19.9206,19.9262,47706.0
2015-10-12 12:15:00,35.38,35.38,35.33,35.35,46283.0,19.9262,19.9262,19.898,19.9093,46283.0
2015-10-12 12:20:00,35.36,35.36,35.28,35.28,103476.0,19.9149,19.9149,19.8699,19.8699,103476.0
2015-10-12 12:25:00,35.28,35.29,35.23,35.29,157498.0,19.8699,19.8755,19.8417,19.8755,157498.0
2015-10-12 12:30:00,35.3,35.34,35.29,35.34,37820.0,19.8811,19.9037,19.8755,19.9037,37820.0
2015-10-12 12:35:00,35.33,35.35,35.31,35.31,119374.0,19.898,19.9093,19.8868,19.8868,119374.0
2015-10-12 12:40:00,35.31,35.32,35.26,35.3,39238.0,19.8868,19.8924,19.8586,19.8811,39238.0
2015-10-12 12:45:00,35.3,35.33,35.29,35.33,45620.0,19.8811,19.898,19.8755,19.898,45620.0
2015-10-12 12:50:00,35.33,35.37,35.32,35.34,40468.0,19.898,19.9206,19.8924,19.9037,40468.0
2015-10-12 12:55:00,35.34,35.34,35.31,35.33,29005.0,19.9037,19.9037,19.8868,19.898,29005.0
2015-10-12 13:00:00,35.34,35.34,35.29,35.3,25822.0,19.9037,19.9037,19.8755,19.8811,25822.0
2015-10-12 13:05:00,35.31,35.31,35.27,35.27,52447.0,19.8868,19.8868,19.8642,19.8642,52447.0
2015-10-12 13:10:00,35.26,35.28,35.24,35.27,46189.0,19.8586,19.8699,19.8473,19.8642,46189.0
2015-10-12 13:15:00,35.27,35.31,35.26,35.28,35809.0,19.8642,19.8868,19.8586,19.8699,35809.0
2015-10-12 13:20:00,35.27,35.32,35.26,35.32,44432.0,19.8642,19.8924,19.8586,19.8924,44432.0
2015-10-12 13:25:00,35.31,35.32,35.3,35.32,24560.0,19.8868,19.8924,19.8811,19.8924,24560.0
2015-10-12 13:30:00,35.32,35.34,35.3,35.31,43969.0,19.8924,19.9037,19.8811,19.8868,43969.0
2015-10-12 13:35:00,35.32,35.36,35.32,35.34,30135.0,19.8924,19.9149,19.8924,19.9037,30135.0
2015-10-12 13:40:00,35.34,35.34,35.31,35.33,34329.0,19.9037,19.9037,19.8868,19.898,34329.0
2015-10-12 13:45:00,35.33,35.36,35.33,35.36,28714.0,19.898,19.9149,19.898,19.9149,28714.0
2015-10-12 13:50:00,35.36,35.37,35.31,35.32,106339.0,19.9149,19.9206,19.8868,19.8924,106339.0
2015-10-12 13:55:00,35.33,35.36,35.32,35.34,39146.0,19.898,19.9149,19.8924,19.9037,39146.0
2015-10-12 14:00:00,35.33,35.34,35.31,35.32,34078.0,19.898,19.9037,19.8868,19.8924,34078.0
2015-10-12 14:05:00,35.33,35.34,35.3,35.34,76725.0,19.898,19.9037,19.8811,19.9037,76725.0
2015-10-12 14:10:00,35.33,35.34,35.32,35.33,37936.0,19.898,19.9037,19.8924,19.898,37936.0
2015-10-12 14:15:00,35.34,35.36,35.32,35.33,38780.0,19.9037,19.9149,19.8924,19.898,38780.0
2015-10-12 14:20:00,35.33,35.35,35.32,35.32,23564.0,19.898,19.9093,19.8924,19.8924,23564.0
2015-10-12 14:25:00,35.33,35.34,35.27,35.28,200050.0,19.898,19.9037,19.8642,19.8699,200050.0
2015-10-12 14:30:00,35.27,35.28,35.27,35.27,11481.0,19.8642,19.8699,19.8642,19.8642,11481.0
2015-10-12 14:35:00,35.28,35.31,35.28,35.29,23704.0,19.8699,19.8868,19.8699,19.8755,23704.0
2015-10-12 14:40:00,35.28,35.29,35.26,35.26,16821.0,19.8699,19.8755,19.8586,19.8586,16821.0
2015-10-12 14:45:00,35.26,35.28,35.25,35.26,22334.0,19.8586,19.8699,19.853,19.8586,22334.0
2015-10-12 14:50:00,35.27,35.29,35.26,35.27,38279.0,19.8642,19.8755,19.8586,19.8642,38279.0
2015-10-12 14:55:00,35.27,35.3,35.26,35.3,24298.0,19.8642,19.8811,19.8586,19.8811,24298.0
2015-10-12 15:00:00,35.3,35.31,35.29,35.3,26675.0,19.8811,19.8868,19.8755,19.8811,26675.0
2015-10-12 15:05:00,35.3,35.34,35.3,35.34,45525.0,19.8811,19.9037,19.8811,19.9037,45525.0
2015-10-12 15:10:00,35.35,35.37,35.32,35.33,31691.0,19.9093,19.9206,19.8924,19.898,31691.0
2015-10-12 15:15:00,35.33,35.34,35.31,35.32,32852.0,19.898,19.9037,19.8868,19.8924,32852.0
2015-10-12 15:20:00,35.32,35.36,35.31,35.34,26325.0,19.8924,19.9149,19.8868,19.9037,26325.0
2015-10-12 15:25:00,35.35,35.36,35.33,35.33,30545.0,19.9093,19.9149,19.898,19.898,30545.0
2015-10-12 15:30:00,35.34,35.36,35.34,35.34,19219.0,19.9037,19.9149,19.9037,19.9037,19219.0
2015-10-12 15:35:00,35.35,35.36,35.34,35.36,43244.0,19.9093,19.9149,19.9037,19.9149,43244.0
2015-10-12 15:40:00,35.36,35.37,35.35,35.37,35396.0,19.9149,19.9206,19.9093,19.9206,35396.0
2015-10-12 15:45:00,35.37,35.38,35.35,35.36,76367.0,19.9206,19.9262,19.9093,19.9149,76367.0
2015-10-12 15:50:00,35.35,35.37,35.31,35.32,161205.0,19.9093,19.9206,19.8868,19.8924,161205.0
2015-10-12 15:55:00,35.32,35.36,35.31,35.35,201575.0,19.8924,19.9149,19.8868,19.9093,201575.0
2015-10-13 09:30:00,34.4,34.43,34.31,34.37,445190.0,19.3743,19.3911,19.3236,19.3574,445190.0
2015-10-13 09:35:00,34.37,34.63,34.36,34.61,368102.0,19.3574,19.5038,19.3517,19.4925,368102.0
2015-10-13 09:40:00,34.62,34.69,34.56,34.67,138143.0,19.4982,19.5376,19.4644,19.5263,138143.0
2015-10-13 09:45:00,34.67,34.87,34.67,34.86,270767.0,19.5263,19.639,19.5263,19.6333,270767.0
2015-10-13 09:50:00,34.86,34.9,34.75,34.75,244847.0,19.6333,19.6559,19.5714,19.5714,244847.0
2015-10-13 09:55:00,34.75,34.87,34.7,34.87,105623.0,19.5714,19.639,19.5432,19.639,105623.0
2015-10-13 10:00:00,34.87,35.04,34.85,35.04,187486.0,19.639,19.7347,19.6277,19.7347,187486.0
2015-10-13 10:05:00,35.05,35.06,34.99,35.02,129823.0,19.7403,19.746,19.7065,19.7234,129823.0
2015-10-13 10:10:00,35.02,35.11,34.98,34.99,122204.0,19.7234,19.7741,19.7009,19.7065,122204.0
2015-10-13 10:15:00,34.98,35.04,34.94,35.01,68348.0,19.7009,19.7347,19.6784,19.7178,68348.0
2015-10-13 10:20:00,35.01,35.04,34.93,34.95,95440.0,19.7178,19.7347,19.6728,19.684,95440.0
2015-10-13 10:25:00,34.95,35.12,34.95,35.11,151195.0,19.684,19.7798,19.684,19.7741,151195.0
2015-10-13 10:30:00,35.11,35.14,35.04,35.07,85401.0,19.7741,19.791,19.7347,19.7516,85401.0
2015-10-13 10:35:00,35.08,35.1,35.03,35.08,57896.0,19.7572,19.7685,19.7291,19.7572,57896.0
2015-10-13 10:40:00,35.08,35.11,35.04,35.05,54015.0,19.7572,19.7741,19.7347,19.7403,54015.0
2015-10-13 10:45:00,35.05,35.1,35.04,35.06,67077.0,19.7403,19.7685,19.7347,19.746,67077.0
2015-10-13 10:50:00,35.07,35.09,34.99,34.99,57594.0,19.7516,19.7629,19.7065,19.7065,57594.0
2015-10-13 10:55:00,35.0,35.13,35.0,35.12,106762.0,19.7122,19.7854,19.7122,19.7798,106762.0
2015-10-13 11:00:00,35.12,35.14,35.08,35.13,67060.0,19.7798,19.791,19.7572,19.7854,67060.0
2015-10-13 11:05:00,35.13,35.16,35.08,35.1,80577.0,19.7854,19.8023,19.7572,19.7685,80577.0
2015-10-13 11:10:00,35.1,35.12,35.03,35.06,95094.0,19.7685,19.7798,19.7291,19.746,95094.0
2015-10-13 11:15:00,35.05,35.06,34.97,34.98,63417.0,19.7403,19.746,19.6953,19.7009,63417.0
2015-10-13 11:20:00,34.98,34.99,34.93,34.94,72113.0,19.7009,19.7065,19.6728,19.6784,72113.0
2015-10-13 11:25:00,34.95,34.95,34.91,34.93,80209.0,19.684,19.684,19.6615,19.6728,80209.0
2015-10-13 11:30:00,34.93,35.0,34.92,35.0,57251.0,19.6728,19.7122,19.6671,19.7122,57251.0
2015-10-13 11:35:00,34.99,35.08,34.99,35.07,36562.0,19.7065,19.7572,19.7065,19.7516,36562.0
2015-10-13 11:40:00,35.06,35.07,34.99,35.03,32933.0,19.746,19.7516,19.7065,19.7291,32933.0
2015-10-13 11:45:00,35.03,35.06,35.01,35.01,37652.0,19.7291,19.746,19.7178,19.7178,37652.0
2015-10-13 11:50:00,35.01,35.02,34.98,35.02,29365.0,19.7178,19.7234,19.7009,19.7234,29365.0
2015-10-13 11:55:00,35.02,35.04,35.01,35.04,40396.0,19.7234,19.7347,19.7178,19.7347,40396.0
2015-10-13 12:00:00,35.04,35.08,35.03,35.04,48556.0,19.7347,19.7572,19.7291,19.7347,48556.0
2015-10-13 12:05:00,35.04,35.09,35.03,35.07,52851.0,19.7347,19.7629,19.7291,19.7516,52851.0
2015-10-13 12:10:00,35.07,35.07,35.04,35.05,20389.0,19.7516,19.7516,19.7347,19.7403,20389.0
2015-10-13 12:15:00,35.05,35.07,35.02,35.04,29371.0,19.7403,19.7516,19.7234,19.7347,29371.0
2015-10-13 12:20:00,35.05,35.09,35.04,35.08,50001.0,19.7403,19.7629,19.7347,19.7572,50001.0
2015-10-13 12:25:00,35.08,35.09,35.04,35.04,21253.0,19.7572,19.7629,19.7347,19.7347,21253.0
2015-10-13 12:30:00,35.05,35.1,35.05,35.08,25975.0,19.7403,19.7685,19.7403,19.7572,25975.0
2015-10-13 12:35:00,35.08,35.09,35.06,35.08,35183.0,19.7572,19.7629,19.746,19.7572,35183.0
2015-10-13 12:40:00,35.08,35.09,35.07,35.08,20777.0,19.7572,19.7629,19.7516,19.7572,20777.0
2015-10-13 12:45:00,35.08,35.08,35.01,35.02,50097.0,19.7572,19.7572,19.7178,19.7234,50097.0
2015-10-13 12:50:00,35.02,35.04,34.99,34.99,32839.0,19.7234,19.7347,19.7065,19.7065,32839.0
2015-10-13 12:55:00,35.0,35.02,34.96,34.96,31471.0,19.7122,19.7234,19.6896,19.6896,31471.0
2015-10-13 13:00:00,34.95,35.0,34.95,34.99,31324.0,19.684,19.7122,19.684,19.7065,31324.0
2015-10-13 13:05:00,34.99,35.02,34.97,34.98,26213.0,19.7065,19.7234,19.6953,19.7009,26213.0
2015-10-13 13:10:00,34.98,35.03,34.97,35.0,48881.0,19.7009,19.7291,19.6953,19.7122,48881.0
2015-10-13 13:15:00,35.0,35.05,34.98,35.05,35977.0,19.7122,19.7403,19.7009,19.7403,35977.0
2015-10-13 13:20:00,35.05,35.05,35.02,35.03,28613.0,19.7403,19.7403,19.7234,19.7291,28613.0
2015-10-13 13:25:00,35.03,35.05,35.0,35.03,30209.0,19.7291,19.7403,19.7122,19.7291,30209.0
2015-10-13 13:30:00,35.03,35.03,34.99,35.01,59153.0,19.7291,19.7291,19.7065,19.7178,59153.0
2015-10-13 13:35:00,35.01,35.01,34.97,34.99,56394.0,19.7178,19.7178,19.6953,19.7065,56394.0
2015-10-13 13:40:00,34.98,34.98,34.93,34.94,37764.0,19.7009,19.7009,19.6728,19.6784,37764.0
2015-10-13 13:45:00,34.95,34.98,34.92,34.92,73868.0,19.684,19.7009,19.6671,19.6671,73868.0
2015-10-13 13:50:00,34.93,34.93,34.9,34.91,52002.0,19.6728,19.6728,19.6559,19.6615,52002.0
2015-10-13 13:55:00,34.9,34.9,34.83,34.83,44516.0,19.6559,19.6559,19.6164,19.6164,44516.0
2015-10-13 14:00:00,34.83,34.86,34.8,34.83,62012.0,19.6164,19.6333,19.5995,19.6164,62012.0
2015-10-13 14:05:00,34.83,34.87,34.81,34.87,28470.0,19.6164,19.639,19.6052,19.639,28470.0
2015-10-13 14:10:00,34.87,34.95,34.86,34.9,93290.0,19.639,19.684,19.6333,19.6559,93290.0
2015-10-13 14:15:00,34.89,34.91,34.86,34.89,27695.0,19.6502,19.6615,19.6333,19.6502,27695.0
2015-10-13 14:20:00,34.88,34.9,34.83,34.83,44316.0,19.6446,19.6559,19.6164,19.6164,44316.0
2015-10-13 14:25:00,34.84,34.85,34.8,34.84,45144.0,19.6221,19.6277,19.5995,19.6221,45144.0
2015-10-13 14:30:00,34.83,34.85,34.79,34.85,75358.0,19.6164,19.6277,19.5939,19.6277,75358.0
2015-10-13 14:35:00,34.85,34.89,34.84,34.89,77281.0,19.6277,19.6502,19.6221,19.6502,77281.0
2015-10-13 14:40:00,34.88,34.88,34.82,34.84,30039.0,19.6446,19.6446,19.6108,19.6221,30039.0
2015-10-13 14:45:00,34.84,34.87,34.84,34.86,23256.0,19.6221,19.639,19.6221,19.6333,23256.0
2015-10-13 14:50:00,34.87,34.87,34.82,34.83,45424.0,19.639,19.639,19.6108,19.6164,45424.0
2015-10-13 14:55:00,34.83,34.89,34.83,34.88,58040.0,19.6164,19.6502,19.6164,19.6446,58040.0
2015-10-13 15:00:00,34.88,34.88,34.83,34.84,49724.0,19.6446,19.6446,19.6164,19.6221,49724.0
2015-10-13 15:05:00,34.85,34.85,34.81,34.82,42749.0,19.6277,19.6277,19.6052,19.6108,42749.0
2015-10-13 15:10:00,34.83,34.83,34.78,34.79,52823.0,19.6164,19.6164,19.5883,19.5939,52823.0
2015-10-13 15:15:00,34.78,34.79,34.72,34.74,84817.0,19.5883,19.5939,19.5545,19.5657,84817.0
2015-10-13 15:20:00,34.74,34.76,34.72,34.74,75290.0,19.5657,19.577,19.5545,19.5657,75290.0
2015-10-13 15:25:00,34.74,34.76,34.7,34.74,101743.0,19.5657,19.577,19.5432,19.5657,101743.0
2015-10-13 15:30:00,34.74,34.78,34.72,34.72,81099.0,19.5657,19.5883,19.5545,19.5545,81099.0
2015-10-13 15:35:00,34.72,34.76,34.71,34.73,158516.0,19.5545,19.577,19.5488,19.5601,158516.0
2015-10-13 15:40:00,34.73,34.76,34.68,34.68,166085.0,19.5601,19.577,19.532,19.532,166085.0
2015-10-13 15:45:00,34.69,34.73,34.68,34.73,166128.0,19.5376,19.5601,19.532,19.5601,166128.0
2015-10-13 15:50:00,34.73,34.76,34.69,34.7,220740.0,19.5601,19.577,19.5376,19.5432,220740.0
2015-10-13 15:55:00,34.7,34.77,34.69,34.74,247626.0,19.5432,19.5826,19.5376,19.5657,247626.0
2015-10-14 09:30:00,35.06,35.11,34.93,34.93,315095.0,19.746,19.7741,19.6728,19.6728,315095.0
2015-10-14 09:35:00,34.94,35.08,34.94,35.08,268362.0,19.6784,19.7572,19.6784,19.7572,268362.0
2015-10-14 09:40:00,35.09,35.26,35.09,35.25,157933.0,19.7629,19.8586,19.7629,19.853,157933.0
2015-10-14 09:45:00,35.25,35.3,35.22,35.22,84039.0,19.853,19.8811,19.8361,19.8361,84039.0
2015-10-14 09:50:00,35.22,35.22,35.11,35.19,117358.0,19.8361,19.8361,19.7741,19.8192,117358.0
2015-10-14 09:55:00,35.19,35.42,35.19,35.36,186330.0,19.8192,19.9487,19.8192,19.9149,186330.0
2015-10-14 10:00:00,35.36,35.4,35.3,35.39,85008.0,19.9149,19.9375,19.8811,19.9318,85008.0
2015-10-14 10:05:00,35.4,35.43,35.36,35.38,86859.0,19.9375,19.9544,19.9149,19.9262,86859.0
2015-10-14 10:10:00,35.39,35.41,35.23,35.24,78766.0,19.9318,19.9431,19.8417,19.8473,78766.0
2015-10-14 10:15:00,35.23,35.24,35.16,35.19,102409.0,19.8417,19.8473,19.8023,19.8192,102409.0
2015-10-14 10:20:00,35.19,35.2,35.13,35.14,79516.0,19.8192,19.8248,19.7854,19.791,79516.0
2015-10-14 10:25:00,35.15,35.16,35.08,35.1,58753.0,19.7967,19.8023,19.7572,19.7685,58753.0
2015-10-14 10:30:00,35.1,35.17,35.05,35.15,84047.0,19.7685,19.8079,19.7403,19.7967,84047.0
2015-10-14 10:35:00,35.15,35.16,35.05,35.05,97886.0,19.7967,19.8023,19.7403,19.7403,97886.0
2015-10-14 10:40:00,35.05,35.07,35.01,35.03,64206.0,19.7403,19.7516,19.7178,19.7291,64206.0
2015-10-14 10:45:00,35.02,35.02,34.97,35.01,61442.0,19.7234,19.7234,19.6953,19.7178,61442.0
2015-10-14 10:50:00,35.02,35.07,35.0,35.02,87679.0,19.7234,19.7516,19.7122,19.7234,87679.0
2015-10-14 10:55:00,35.02,35.05,34.98,35.02,105206.0,19.7234,19.7403,19.7009,19.7234,105206.0
2015-10-14 11:00:00,35.03,35.12,34.99,35.12,82321.0,19.7291,19.7798,19.7065,19.7798,82321.0
2015-10-14 11:05:00,35.12,35.13,35.06,35.07,174567.0,19.7798,19.7854,19.746,19.7516,174567.0
2015-10-14 11:10:00,35.07,35.08,35.02,35.02,139529.0,19.7516,19.7572,19.7234,19.7234,139529.0
2015-10-14 11:15:00,35.02,35.02,34.94,34.96,223880.0,19.7234,19.7234,19.6784,19.6896,223880.0
2015-10-14 11:20:00,34.96,34.96,34.9,34.92,163570.0,19.6896,19.6896,19.6559,19.6671,163570.0
2015-10-14 11:25:00,34.93,35.01,34.93,34.98,242754.0,19.6728,19.7178,19.6728,19.7009,242754.0
2015-10-14 11:30:00,34.98,34.98,34.91,34.92,171161.0,19.7009,19.7009,19.6615,19.6671,171161.0
2015-10-14 11:35:00,34.92,35.04,34.92,35.04,80518.0,19.6671,19.7347,19.6671,19.7347,80518.0
2015-10-14 11:40:00,35.04,35.11,35.04,35.09,83723.0,19.7347,19.7741,19.7347,19.7629,83723.0
2015-10-14 11:45:00,35.09,35.11,35.03,35.05,45383.0,19.7629,19.7741,19.7291,19.7403,45383.0
2015-10-14 11:50:00,35.05,35.1,35.04,35.08,23340.0,19.7403,19.7685,19.7347,19.7572,23340.0
2015-10-14 11:55:00,35.08,35.11,35.06,35.1,32043.0,19.7572,19.7741,19.746,19.7685,32043.0
2015-10-14 12:00:00,35.09,35.11,35.05,35.05,36668.0,19.7629,19.7741,19.7403,19.7403,36668.0
2015-10-14 12:05:00,35.05,35.07,35.02,35.03,97450.0,19.7403,19.7516,19.7234,19.7291,97450.0
2015-10-14 12:10:00,35.03,35.05,35.0,35.04,38401.0,19.7291,19.7403,19.7122,19.7347,38401.0
2015-10-14 12:15:00,35.04,35.04,34.99,35.03,27023.0,19.7347,19.7347,19.7065,19.7291,27023.0
2015-10-14 12:20:00,35.03,35.07,35.02,35.06,35864.0,19.7291,19.7516,19.7234,19.746,35864.0
2015-10-14 12:25:00,35.06,35.09,35.05,35.07,28384.0,19.746,19.7629,19.7403,19.7516,28384.0
2015-10-14 12:30:00,35.07,35.12,35.07,35.09,23488.0,19.7516,19.7798,19.7516,19.7629,23488.0
2015-10-14 12:35:00,35.09,35.13,35.09,35.11,42568.0,19.7629,19.7854,19.7629,19.7741,42568.0
2015-10-14 12:40:00,35.12,35.19,35.12,35.18,57090.0,19.7798,19.8192,19.7798,19.8136,57090.0
2015-10-14 12:45:00,35.17,35.22,35.17,35.19,37736.0,19.8079,19.8361,19.8079,19.8192,37736.0
2015-10-14 12:50:00,35.19,35.23,35.18,35.22,28184.0,19.8192,19.8417,19.8136,19.8361,28184.0
2015-10-14 12:55:00,35.22,35.24,35.2,35.21,22656.0,19.8361,19.8473,19.8248,19.8304,22656.0
2015-10-14 13:00:00,35.22,35.23,35.19,35.2,38309.0,19.8361,19.8417,19.8192,19.8248,38309.0
2015-10-14 13:05:00,35.2,35.23,35.19,35.23,25718.0,19.8248,19.8417,19.8192,19.8417,25718.0
2015-10-14 13:10:00,35.23,35.25,35.21,35.22,33916.0,19.8417,19.853,19.8304,19.8361,33916.0
2015-10-14 13:15:00,35.23,35.24,35.2,35.2,21515.0,19.8417,19.8473,19.8248,19.8248,21515.0
2015-10-14 13:20:00,35.2,35.21,35.18,35.2,41776.0,19.8248,19.8304,19.8136,19.8248,41776.0
2015-10-14 13:25:00,35.19,35.23,35.18,35.22,45751.0,19.8192,19.8417,19.8136,19.8361,45751.0
2015-10-14 13:30:00,35.22,35.28,35.21,35.24,47166.0,19.8361,19.8699,19.8304,19.8473,47166.0
2015-10-14 13:35:00,35.25,35.27,35.24,35.25,30055.0,19.853,19.8642,19.8473,19.853,30055.0
2015-10-14 13:40:00,35.25,35.29,35.23,35.27,46028.0,19.853,19.8755,19.8417,19.8642,46028.0
2015-10-14 13:45:00,35.28,35.28,35.26,35.27,19942.0,19.8699,19.8699,19.8586,19.8642,19942.0
2015-10-14 13:50:00,35.27,35.3,35.24,35.29,18062.0,19.8642,19.8811,19.8473,19.8755,18062.0
2015-10-14 13:55:00,35.29,35.3,35.25,35.29,10483.0,19.8755,19.8811,19.853,19.8755,10483.0
2015-10-14 14:00:00,35.29,35.32,35.27,35.28,32953.0,19.8755,19.8924,19.8642,19.8699,32953.0
2015-10-14 14:05:00,35.28,35.28,35.22,35.25,64053.0,19.8699,19.8699,19.8361,19.853,64053.0
2015-10-14 14:10:00,35.24,35.29,35.23,35.28,22253.0,19.8473,19.8755,19.8417,19.8699,22253.0
2015-10-14 14:15:00,35.27,35.28,35.24,35.24,40304.0,19.8642,19.8699,19.8473,19.8473,40304.0
2015-10-14 14:20:00,35.25,35.27,35.23,35.26,49597.0,19.853,19.8642,19.8417,19.8586,49597.0
2015-10-14 14:25:00,35.25,35.27,35.21,35.22,48088.0,19.853,19.8642,19.8304,19.8361,48088.0
2015-10-14 14:30:00,35.21,35.21,35.17,35.18,34902.0,19.8304,19.8304,19.8079,19.8136,34902.0
2015-10-14 14:35:00,35.18,35.2,35.16,35.2,33233.0,19.8136,19.8248,19.8023,19.8248,33233.0
2015-10-14 14:40:00,35.2,35.2,35.16,35.17,40410.0,19.8248,19.8248,19.8023,19.8079,40410.0
2015-10-14 14:45:00,35.17,35.18,35.15,35.16,35880.0,19.8079,19.8136,19.7967,19.8023,35880.0
2015-10-14 14:50:00,35.16,35.19,35.14,35.18,36318.0,19.8023,19.8192,19.791,19.8136,36318.0
2015-10-14 14:55:00,35.17,35.21,35.16,35.21,71098.0,19.8079,19.8304,19.8023,19.8304,71098.0
2015-10-14 15:00:00,35.21,35.27,35.2,35.27,64730.0,19.8304,19.8642,19.8248,19.8642,64730.0
2015-10-14 15:05:00,35.27,35.32,35.26,35.32,33596.0,19.8642,19.8924,19.8586,19.8924,33596.0
2015-10-14 15:10:00,35.32,35.33,35.3,35.32,84661.0,19.8924,19.898,19.8811,19.8924,84661.0
2015-10-14 15:15:00,35.31,35.34,35.3,35.32,114143.0,19.8868,19.9037,19.8811,19.8924,114143.0
2015-10-14 15:20:00,35.32,35.35,35.31,35.34,85999.0,19.8924,19.9093,19.8868,19.9037,85999.0
2015-10-14 15:25:00,35.33,35.37,35.32,35.37,42830.0,19.898,19.9206,19.8924,19.9206,42830.0
2015-10-14 15:30:00,35.37,35.4,35.35,35.36,90928.0,19.9206,19.9375,19.9093,19.9149,90928.0
2015-10-14 15:35:00,35.36,35.36,35.33,35.34,71796.0,19.9149,19.9149,19.898,19.9037,71796.0
2015-10-14 15:40:00,35.34,35.37,35.33,35.35,70056.0,19.9037,19.9206,19.898,19.9093,70056.0
2015-10-14 15:45:00,35.35,35.36,35.31,35.34,80499.0,19.9093,19.9149,19.8868,19.9037,80499.0
2015-10-14 15:50:00,35.34,35.34,35.27,35.27,66201.0,19.9037,19.9037,19.8642,19.8642,66201.0
2015-10-14 15:55:00,35.27,35.32,35.26,35.31,102708.0,19.8642,19.8924,19.8586,19.8868,102708.0
2015-10-15 09:30:00,35.36,35.38,35.29,35.36,139154.0,19.9149,19.9262,19.8755,19.9149,139154.0
2015-10-15 09:35:00,35.37,35.38,35.28,35.33,133364.0,19.9206,19.9262,19.8699,19.898,133364.0
2015-10-15 09:40:00,35.33,35.33,35.2,35.23,157607.0,19.898,19.898,19.8248,19.8417,157607.0
2015-10-15 09:45:00,35.24,35.34,35.24,35.31,183178.0,19.8473,19.9037,19.8473,19.8868,183178.0
2015-10-15 09:50:00,35.3,35.35,35.28,35.29,85990.0,19.8811,19.9093,19.8699,19.8755,85990.0
2015-10-15 09:55:00,35.29,35.32,35.27,35.3,66834.0,19.8755,19.8924,19.8642,19.8811,66834.0
2015-10-15 10:00:00,35.3,35.45,35.29,35.36,97472.0,19.8811,19.9656,19.8755,19.9149,97472.0
2015-10-15 10:05:00,35.37,35.41,35.34,35.37,38153.0,19.9206,19.9431,19.9037,19.9206,38153.0
2015-10-15 10:10:00,35.37,35.44,35.36,35.4,29070.0,19.9206,19.96,19.9149,19.9375,29070.0
2015-10-15 10:15:00,35.4,35.42,35.38,35.41,77070.0,19.9375,19.9487,19.9262,19.9431,77070.0
2015-10-15 10:20:00,35.43,35.43,35.36,35.38,73921.0,19.9544,19.9544,19.9149,19.9262,73921.0
2015-10-15 10:25:00,35.39,35.39,35.35,35.38,65857.0,19.9318,19.9318,19.9093,19.9262,65857.0
2015-10-15 10:30:00,35.37,35.4,35.31,35.38,138847.0,19.9206,19.9375,19.8868,19.9262,138847.0
2015-10-15 10:35:00,35.39,35.41,35.37,35.41,29250.0,19.9318,19.9431,19.9206,19.9431,29250.0
2015-10-15 10:40:00,35.41,35.45,35.4,35.41,48187.0,19.9431,19.9656,19.9375,19.9431,48187.0
2015-10-15 10:45:00,35.41,35.45,35.38,35.44,107892.0,19.9431,19.9656,19.9262,19.96,107892.0
2015-10-15 10:50:00,35.45,35.48,35.4,35.4,60236.0,19.9656,19.9825,19.9375,19.9375,60236.0
2015-10-15 10:55:00,35.4,35.44,35.4,35.43,39565.0,19.9375,19.96,19.9375,19.9544,39565.0
2015-10-15 11:00:00,35.43,35.43,35.32,35.34,182251.0,19.9544,19.9544,19.8924,19.9037,182251.0
2015-10-15 11:05:00,35.34,35.38,35.32,35.35,148284.0,19.9037,19.9262,19.8924,19.9093,148284.0
2015-10-15 11:10:00,35.35,35.37,35.31,35.31,129803.0,19.9093,19.9206,19.8868,19.8868,129803.0
2015-10-15 11:15:00,35.32,35.33,35.23,35.25,102434.0,19.8924,19.898,19.8417,19.853,102434.0
2015-10-15 11:20:00,35.24,35.25,35.2,35.22,224342.0,19.8473,19.853,19.8248,19.8361,224342.0
2015-10-15 11:25:00,35.22,35.25,35.2,35.23,94833.0,19.8361,19.853,19.8248,19.8417,94833.0
2015-10-15 11:30:00,35.22,35.24,35.18,35.19,60464.0,19.8361,19.8473,19.8136,19.8192,60464.0
2015-10-15 11:35:00,35.2,35.2,35.15,35.16,111326.0,19.8248,19.8248,19.7967,19.8023,111326.0
2015-10-15 11:40:00,35.14,35.15,35.06,35.07,75356.0,19.791,19.7967,19.746,19.7516,75356.0
2015-10-15 11:45:00,35.06,35.12,35.05,35.1,62452.0,19.746,19.7798,19.7403,19.7685,62452.0
2015-10-15 11:50:00,35.1,35.1,35.03,35.05,68576.0,19.7685,19.7685,19.7291,19.7403,68576.0
2015-10-15 11:55:00,35.05,35.1,35.04,35.08,60539.0,19.7403,19.7685,19.7347,19.7572,60539.0
2015-10-15 12:00:00,35.09,35.17,35.07,35.16,80043.0,19.7629,19.8079,19.7516,19.8023,80043.0
2015-10-15 12:05:00,35.15,35.22,35.15,35.22,80431.0,19.7967,19.8361,19.7967,19.8361,80431.0
2015-10-15 12:10:00,35.21,35.22,35.2,35.21,66640.0,19.8304,19.8361,19.8248,19.8304,66640.0
2015-10-15 12:15:00,35.21,35.23,35.19,35.22,96338.0,19.8304,19.8417,19.8192,19.8361,96338.0
2015-10-15 12:20:00,35.22,35.3,35.22,35.29,60907.0,19.8361,19.8811,19.8361,19.8755,60907.0
2015-10-15 12:25:00,35.3,35.35,35.29,35.32,55846.0,19.8811,19.9093,19.8755,19.8924,55846.0
2015-10-15 12:30:00,35.33,35.33,35.28,35.29,98522.0,19.898,19.898,19.8699,19.8755,98522.0
2015-10-15 12:35:00,35.3,35.3,35.28,35.29,24982.0,19.8811,19.8811,19.8699,19.8755,24982.0
2015-10-15 12:40:00,35.28,35.32,35.26,35.32,39159.0,19.8699,19.8924,19.8586,19.8924,39159.0
2015-10-15 12:45:00,35.32,35.36,35.31,35.36,35786.0,19.8924,19.9149,19.8868,19.9149,35786.0
2015-10-15 12:50:00,35.36,35.38,35.34,35.35,19401.0,19.9149,19.9262,19.9037,19.9093,19401.0
2015-10-15 12:55:00,35.35,35.38,35.32,35.38,188164.0,19.9093,19.9262,19.8924,19.9262,188164.0
2015-10-15 13:00:00,35.38,35.38,35.35,35.37,24000.0,19.9262,19.9262,19.9093,19.9206,24000.0
2015-10-15 13:05:00,35.38,35.42,35.37,35.38,21342.0,19.9262,19.9487,19.9206,19.9262,21342.0
2015-10-15 13:10:00,35.39,35.43,35.38,35.43,22982.0,19.9318,19.9544,19.9262,19.9544,22982.0
2015-10-15 13:15:00,35.43,35.45,35.42,35.44,32968.0,19.9544,19.9656,19.9487,19.96,32968.0
2015-10-15 13:20:00,35.43,35.48,35.43,35.47,16627.0,19.9544,19.9825,19.9544,19.9769,16627.0
2015-10-15 13:25:00,35.48,35.51,35.47,35.5,26642.0,19.9825,19.9994,19.9769,19.9938,26642.0
2015-10-15 13:30:00,35.5,35.54,35.49,35.49,39132.0,19.9938,20.0163,19.9881,19.9881,39132.0
2015-10-15 13:35:00,35.49,35.51,35.48,35.51,49227.0,19.9881,19.9994,19.9825,19.9994,49227.0
2015-10-15 13:40:00,35.5,35.5,35.46,35.48,55395.0,19.9938,19.9938,19.9713,19.9825,55395.0
2015-10-15 13:45:00,35.48,35.5,35.45,35.47,28148.0,19.9825,19.9938,19.9656,19.9769,28148.0
2015-10-15 13:50:00,35.46,35.48,35.44,35.46,33198.0,19.9713,19.9825,19.96,19.9713,33198.0
2015-10-15 13:55:00,35.46,35.48,35.45,35.45,19769.0,19.9713,19.9825,19.9656,19.9656,19769.0
2015-10-15 14:00:00,35.45,35.47,35.44,35.45,77810.0,19.9656,19.9769,19.96,19.9656,77810.0
2015-10-15 14:05:00,35.46,35.47,35.44,35.46,25258.0,19.9713,19.9769,19.96,19.9713,25258.0
2015-10-15 14:10:00,35.45,35.47,35.45,35.47,27633.0,19.9656,19.9769,19.9656,19.9769,27633.0
2015-10-15 14:15:00,35.47,35.5,35.46,35.49,53663.0,19.9769,19.9938,19.9713,19.9881,53663.0
2015-10-15 14:20:00,35.49,35.51,35.47,35.51,49899.0,19.9881,19.9994,19.9769,19.9994,49899.0
2015-10-15 14:25:00,35.51,35.55,35.51,35.53,62096.0,19.9994,20.0219,19.9994,20.0107,62096.0
2015-10-15 14:30:00,35.52,35.59,35.52,35.59,30711.0,20.005,20.0445,20.005,20.0445,30711.0
2015-10-15 14:35:00,35.59,35.59,35.55,35.58,116978.0,20.0445,20.0445,20.0219,20.0388,116978.0
2015-10-15 14:40:00,35.59,35.61,35.58,35.61,46803.0,20.0445,20.0557,20.0388,20.0557,46803.0
2015-10-15 14:45:00,35.61,35.61,35.55,35.55,108821.0,20.0557,20.0557,20.0219,20.0219,108821.0
2015-10-15 14:50:00,35.56,35.57,35.54,35.56,179562.0,20.0276,20.0332,20.0163,20.0276,179562.0
2015-10-15 14:55:00,35.55,35.58,35.55,35.58,38298.0,20.0219,20.0388,20.0219,20.0388,38298.0
2015-10-15 15:00:00,35.57,35.6,35.55,35.58,75852.0,20.0332,20.0501,20.0219,20.0388,75852.0
2015-10-15 15:05:00,35.58,35.61,35.58,35.59,42467.0,20.0388,20.0557,20.0388,20.0445,42467.0
2015-10-15 15:10:00,35.59,35.64,35.59,35.63,51466.0,20.0445,20.0726,20.0445,20.067,51466.0
2015-10-15 15:15:00,35.62,35.65,35.61,35.65,58056.0,20.0614,20.0783,20.0557,20.0783,58056.0
2015-10-15 15:20:00,35.64,35.69,35.64,35.66,55589.0,20.0726,20.1008,20.0726,20.0839,55589.0
2015-10-15 15:25:00,35.65,35.68,35.61,35.68,40555.0,20.0783,20.0952,20.0557,20.0952,40555.0
2015-10-15 15:30:00,35.67,35.68,35.64,35.66,88764.0,20.0895,20.0952,20.0726,20.0839,88764.0
2015-10-15 15:35:00,35.66,35.66,35.62,35.63,70814.0,20.0839,20.0839,20.0614,20.067,70814.0
2015-10-15 15:40:00,35.62,35.65,35.61,35.65,88217.0,20.0614,20.0783,20.0557,20.0783,88217.0
2015-10-15 15:45:00,35.65,35.66,35.62,35.62,72571.0,20.0783,20.0839,20.0614,20.0614,72571.0
2015-10-15 15:50:00,35.62,35.65,35.62,35.64,36593.0,20.0614,20.0783,20.0614,20.0726,36593.0
2015-10-15 15:55:00,35.64,35.68,35.64,35.68,122800.0,20.0726,20.0952,20.0726,20.0952,122800.0
2015-10-16 09:30:00,35.9,35.91,35.77,35.78,138478.0,20.2191,20.2247,20.1458,20.1515,138478.0
2015-10-16 09:35:00,35.78,35.87,35.77,35.83,108173.0,20.1515,20.2022,20.1458,20.1796,108173.0
2015-10-16 09:40:00,35.83,35.83,35.77,35.77,145838.0,20.1796,20.1796,20.1458,20.1458,145838.0
2015-10-16 09:45:00,35.77,35.78,35.65,35.67,271172.0,20.1458,20.1515,20.0783,20.0895,271172.0
2015-10-16 09:50:00,35.68,35.76,35.63,35.76,177851.0,20.0952,20.1402,20.067,20.1402,177851.0
2015-10-16 09:55:00,35.76,35.82,35.72,35.81,61187.0,20.1402,20.174,20.1177,20.1684,61187.0
2015-10-16 10:00:00,35.81,35.85,35.71,35.74,107476.0,20.1684,20.1909,20.1121,20.1289,107476.0
2015-10-16 10:05:00,35.74,35.74,35.65,35.66,72584.0,20.1289,20.1289,20.0783,20.0839,72584.0
2015-10-16 10:10:00,35.66,35.8,35.59,35.6,415555.0,20.0839,20.1627,20.0445,20.0501,415555.0
2015-10-16 10:15:00,35.6,35.61,35.49,35.51,67056.0,20.0501,20.0557,19.9881,19.9994,67056.0
2015-10-16 10:20:00,35.51,35.54,35.46,35.46,83928.0,19.9994,20.0163,19.9713,19.9713,83928.0
2015-10-16 10:25:00,35.47,35.53,35.46,35.53,48480.0,19.9769,20.0107,19.9713,20.0107,48480.0
2015-10-16 10:30:00,35.52,35.53,35.44,35.44,41258.0,20.005,20.0107,19.96,19.96,41258.0
2015-10-16 10:35:00,35.44,35.47,35.41,35.42,99099.0,19.96,19.9769,19.9431,19.9487,99099.0
2015-10-16 10:40:00,35.42,35.45,35.38,35.38,80732.0,19.9487,19.9656,19.9262,19.9262,80732.0
2015-10-16 10:45:00,35.38,35.44,35.37,35.42,30619.0,19.9262,19.96,19.9206,19.9487,30619.0
2015-10-16 10:50:00,35.43,35.44,35.36,35.41,40876.0,19.9544,19.96,19.9149,19.9431,40876.0
2015-10-16 10:55:00,35.42,35.42,35.36,35.39,43254.0,19.9487,19.9487,19.9149,19.9318,43254.0
2015-10-16 11:00:00,35.38,35.52,35.38,35.52,81842.0,19.9262,20.005,19.9262,20.005,81842.0
2015-10-16 11:05:00,35.53,35.54,35.45,35.53,47336.0,20.0107,20.0163,19.9656,20.0107,47336.0
2015-10-16 11:10:00,35.53,35.54,35.48,35.48,55092.0,20.0107,20.0163,19.9825,19.9825,55092.0
2015-10-16 11:15:00,35.48,35.54,35.45,35.52,85994.0,19.9825,20.0163,19.9656,20.005,85994.0
2015-10-16 11:20:00,35.52,35.59,35.47,35.47,233918.0,20.005,20.0445,19.9769,19.9769,233918.0
2015-10-16 11:25:00,35.47,35.52,35.47,35.51,106042.0,19.9769,20.005,19.9769,19.9994,106042.0
2015-10-16 11:30:00,35.52,35.54,35.5,35.53,70408.0,20.005,20.0163,19.9938,20.0107,70408.0
2015-10-16 11:35:00,35.52,35.54,35.5,35.52,53122.0,20.005,20.0163,19.9938,20.005,53122.0
2015-10-16 11:40:00,35.51,35.53,35.5,35.52,23096.0,19.9994,20.0107,19.9938,20.005,23096.0
2015-10-16 11:45:00,35.52,35.56,35.51,35.53,35841.0,20.005,20.0276,19.9994,20.0107,35841.0
2015-10-16 11:50:00,35.54,35.57,35.52,35.54,34041.0,20.0163,20.0332,20.005,20.0163,34041.0
2015-10-16 11:55:00,35.54,35.55,35.52,35.55,46968.0,20.0163,20.0219,20.005,20.0219,46968.0
2015-10-16 12:00:00,35.55,35.57,35.53,35.56,28438.0,20.0219,20.0332,20.0107,20.0276,28438.0
2015-10-16 12:05:00,35.57,35.6,35.51,35.52,62378.0,20.0332,20.0501,19.9994,20.005,62378.0
2015-10-16 12:10:00,35.51,35.52,35.48,35.5,18008.0,19.9994,20.005,19.9825,19.9938,18008.0
2015-10-16 12:15:00,35.5,35.53,35.47,35.52,49791.0,19.9938,20.0107,19.9769,20.005,49791.0
2015-10-16 12:20:00,35.52,35.52,35.5,35.5,22194.0,20.005,20.005,19.9938,19.9938,22194.0
2015-10-16 12:25:00,35.5,35.51,35.47,35.5,52877.0,19.9938,19.9994,19.9769,19.9938,52877.0
2015-10-16 12:30:00,35.5,35.51,35.47,35.5,13521.0,19.9938,19.9994,19.9769,19.9938,13521.0
2015-10-16 12:35:00,35.49,35.51,35.46,35.46,63500.0,19.9881,19.9994,19.9713,19.9713,63500.0
2015-10-16 12:40:00,35.46,35.47,35.41,35.41,27192.0,19.9713,19.9769,19.9431,19.9431,27192.0
2015-10-16 12:45:00,35.41,35.46,35.4,35.45,93625.0,19.9431,19.9713,19.9375,19.9656,93625.0
2015-10-16 12:50:00,35.46,35.47,35.42,35.45,53173.0,19.9713,19.9769,19.9487,19.9656,53173.0
2015-10-16 12:55:00,35.45,35.48,35.44,35.46,67977.0,19.9656,19.9825,19.96,19.9713,67977.0
2015-10-16 13:00:00,35.46,35.53,35.42,35.53,89720.0,19.9713,20.0107,19.9487,20.0107,89720.0
2015-10-16 13:05:00,35.54,35.58,35.52,35.57,33173.0,20.0163,20.0388,20.005,20.0332,33173.0
2015-10-16 13:10:00,35.57,35.62,35.56,35.62,25278.0,20.0332,20.0614,20.0276,20.0614,25278.0
2015-10-16 13:15:00,35.62,35.64,35.6,35.64,23068.0,20.0614,20.0726,20.0501,20.0726,23068.0
2015-10-16 13:20:00,35.64,35.65,35.61,35.64,27838.0,20.0726,20.0783,20.0557,20.0726,27838.0
2015-10-16 13:25:00,35.64,35.64,35.59,35.6,29367.0,20.0726,20.0726,20.0445,20.0501,29367.0
2015-10-16 13:30:00,35.6,35.6,35.58,35.59,22653.0,20.0501,20.0501,20.0388,20.0445,22653.0
2015-10-16 13:35:00,35.59,35.62,35.59,35.6,15949.0,20.0445,20.0614,20.0445,20.0501,15949.0
2015-10-16 13:40:00,35.6,35.62,35.59,35.6,25530.0,20.0501,20.0614,20.0445,20.0501,25530.0
2015-10-16 13:45:00,35.6,35.63,35.58,35.58,18997.0,20.0501,20.067,20.0388,20.0388,18997.0
2015-10-16 13:50:00,35.59,35.62,35.58,35.6,22939.0,20.0445,20.0614,20.0388,20.0501,22939.0
2015-10-16 13:55:00,35.59,35.6,35.54,35.55,21910.0,20.0445,20.0501,20.0163,20.0219,21910.0
2015-10-16 14:00:00,35.55,35.56,35.51,35.54,26006.0,20.0219,20.0276,19.9994,20.0163,26006.0
2015-10-16 14:05:00,35.54,35.57,35.53,35.55,21516.0,20.0163,20.0332,20.0107,20.0219,21516.0
2015-10-16 14:10:00,35.54,35.57,35.54,35.55,9031.0,20.0163,20.0332,20.0163,20.0219,9031.0
2015-10-16 14:15:00,35.56,35.61,35.55,35.58,31356.0,20.0276,20.0557,20.0219,20.0388,31356.0
2015-10-16 14:20:00,35.58,35.58,35.55,35.58,22756.0,20.0388,20.0388,20.0219,20.0388,22756.0
2015-10-16 14:25:00,35.59,35.61,35.58,35.59,29766.0,20.0445,20.0557,20.0388,20.0445,29766.0
2015-10-16 14:30:00,35.59,35.61,35.57,35.6,24820.0,20.0445,20.0557,20.0332,20.0501,24820.0
2015-10-16 14:35:00,35.6,35.62,35.58,35.61,27153.0,20.0501,20.0614,20.0388,20.0557,27153.0
2015-10-16 14:40:00,35.61,35.7,35.6,35.7,52615.0,20.0557,20.1064,20.0501,20.1064,52615.0
2015-10-16 14:45:00,35.7,35.71,35.64,35.69,40897.0,20.1064,20.1121,20.0726,20.1008,40897.0
2015-10-16 14:50:00,35.7,35.75,35.69,35.72,70345.0,20.1064,20.1346,20.1008,20.1177,70345.0
2015-10-16 14:55:00,35.73,35.75,35.71,35.74,38212.0,20.1233,20.1346,20.1121,20.1289,38212.0
2015-10-16 15:00:00,35.75,35.78,35.74,35.76,62092.0,20.1346,20.1515,20.1289,20.1402,62092.0
2015-10-16 15:05:00,35.76,35.79,35.75,35.76,71316.0,20.1402,20.1571,20.1346,20.1402,71316.0
2015-10-16 15:10:00,35.76,35.79,35.75,35.79,41694.0,20.1402,20.1571,20.1346,20.1571,41694.0
2015-10-16 15:15:00,35.78,35.81,35.77,35.8,94339.0,20.1515,20.1684,20.1458,20.1627,94339.0
2015-10-16 15:20:00,35.8,35.82,35.79,35.8,50230.0,20.1627,20.174,20.1571,20.1627,50230.0
2015-10-16 15:25:00,35.8,35.82,35.8,35.81,68967.0,20.1627,20.174,20.1627,20.1684,68967.0
2015-10-16 15:30:00,35.81,35.85,35.8,35.83,78040.0,20.1684,20.1909,20.1627,20.1796,78040.0
2015-10-16 15:35:00,35.83,35.88,35.82,35.85,54316.0,20.1796,20.2078,20.174,20.1909,54316.0
2015-10-16 15:40:00,35.84,35.85,35.83,35.85,33451.0,20.1853,20.1909,20.1796,20.1909,33451.0
2015-10-16 15:45:00,35.84,35.85,35.81,35.83,183717.0,20.1853,20.1909,20.1684,20.1796,183717.0
2015-10-16 15:50:00,35.83,35.86,35.81,35.86,95800.0,20.1796,20.1965,20.1684,20.1965,95800.0
2015-10-16 15:55:00,35.86,35.88,35.84,35.87,209881.0,20.1965,20.2078,20.1853,20.2022,209881.0
2015-10-19 09:30:00,35.34,35.39,35.28,35.37,157029.0,19.9037,19.9318,19.8699,19.9206,157029.0
2015-10-19 09:35:00,35.36,35.36,35.15,35.15,77514.0,19.9149,19.9149,19.7967,19.7967,77514.0
2015-10-19 09:40:00,35.15,35.16,35.07,35.12,59983.0,19.7967,19.8023,19.7516,19.7798,59983.0
2015-10-19 09:45:00,35.13,35.29,35.13,35.21,71662.0,19.7854,19.8755,19.7854,19.8304,71662.0
2015-10-19 09:50:00,35.21,35.25,35.18,35.21,103775.0,19.8304,19.853,19.8136,19.8304,103775.0
2015-10-19 09:55:00,35.21,35.21,35.17,35.2,35214.0,19.8304,19.8304,19.8079,19.8248,35214.0
2015-10-19 10:00:00,35.2,35.21,35.12,35.12,98519.0,19.8248,19.8304,19.7798,19.7798,98519.0
2015-10-19 10:05:00,35.12,35.2,35.11,35.13,55786.0,19.7798,19.8248,19.7741,19.7854,55786.0
2015-10-19 10:10:00,35.13,35.19,35.1,35.15,96773.0,19.7854,19.8192,19.7685,19.7967,96773.0
2015-10-19 10:15:00,35.14,35.15,35.1,35.1,54488.0,19.791,19.7967,19.7685,19.7685,54488.0
2015-10-19 10:20:00,35.11,35.13,35.0,35.01,78642.0,19.7741,19.7854,19.7122,19.7178,78642.0
2015-10-19 10:25:00,35.01,35.03,34.97,35.02,131247.0,19.7178,19.7291,19.6953,19.7234,131247.0
2015-10-19 10:30:00,35.01,35.03,34.97,34.99,126114.0,19.7178,19.7291,19.6953,19.7065,126114.0
2015-10-19 10:35:00,34.99,35.0,34.93,34.94,68049.0,19.7065,19.7122,19.6728,19.6784,68049.0
2015-10-19 10:40:00,34.94,35.01,34.94,35.0,79839.0,19.6784,19.7178,19.6784,19.7122,79839.0
2015-10-19 10:45:00,34.99,35.02,34.91,34.91,112301.0,19.7065,19.7234,19.6615,19.6615,112301.0
2015-10-19 10:50:00,34.92,34.95,34.87,34.89,68415.0,19.6671,19.684,19.639,19.6502,68415.0
2015-10-19 10:55:00,34.9,34.92,34.87,34.92,39490.0,19.6559,19.6671,19.639,19.6671,39490.0
2015-10-19 11:00:00,34.92,34.94,34.86,34.88,71450.0,19.6671,19.6784,19.6333,19.6446,71450.0
2015-10-19 11:05:00,34.88,34.89,34.85,34.86,58980.0,19.6446,19.6502,19.6277,19.6333,58980.0
2015-10-19 11:10:00,34.87,34.92,34.85,34.9,114397.0,19.639,19.6671,19.6277,19.6559,114397.0
2015-10-19 11:15:00,34.9,34.97,34.9,34.95,78323.0,19.6559,19.6953,19.6559,19.684,78323.0
2015-10-19 11:20:00,34.95,34.97,34.93,34.95,109561.0,19.684,19.6953,19.6728,19.684,109561.0
2015-10-19 11:25:00,34.95,34.95,34.9,34.92,42165.0,19.684,19.684,19.6559,19.6671,42165.0
2015-10-19 11:30:00,34.93,35.02,34.92,35.0,119765.0,19.6728,19.7234,19.6671,19.7122,119765.0
2015-10-19 11:35:00,35.0,35.0,34.95,34.97,52931.0,19.7122,19.7122,19.684,19.6953,52931.0
2015-10-19 11:40:00,34.96,34.97,34.94,34.95,24017.0,19.6896,19.6953,19.6784,19.684,24017.0
2015-10-19 11:45:00,34.94,34.95,34.88,34.89,55939.0,19.6784,19.684,19.6446,19.6502,55939.0
2015-10-19 11:50:00,34.9,34.97,34.89,34.96,53975.0,19.6559,19.6953,19.6502,19.6896,53975.0
2015-10-19 11:55:00,34.96,34.97,34.95,34.97,20649.0,19.6896,19.6953,19.684,19.6953,20649.0
2015-10-19 12:00:00,34.97,35.0,34.95,34.95,32464.0,19.6953,19.7122,19.684,19.684,32464.0
2015-10-19 12:05:00,34.95,34.97,34.95,34.97,36699.0,19.684,19.6953,19.684,19.6953,36699.0
2015-10-19 12:10:00,34.97,34.99,34.94,34.96,30867.0,19.6953,19.7065,19.6784,19.6896,30867.0
2015-10-19 12:15:00,34.95,34.99,34.95,34.98,45852.0,19.684,19.7065,19.684,19.7009,45852.0
2015-10-19 12:20:00,34.98,35.02,34.98,34.99,44799.0,19.7009,19.7234,19.7009,19.7065,44799.0
2015-10-19 12:25:00,34.99,35.02,34.97,35.02,29655.0,19.7065,19.7234,19.6953,19.7234,29655.0
2015-10-19 12:30:00,35.02,35.02,34.98,35.01,25876.0,19.7234,19.7234,19.7009,19.7178,25876.0
2015-10-19 12:35:00,35.01,35.01,34.96,34.97,20728.0,19.7178,19.7178,19.6896,19.6953,20728.0
2015-10-19 12:40:00,34.96,34.96,34.93,34.94,15596.0,19.6896,19.6896,19.6728,19.6784,15596.0
2015-10-19 12:45:00,34.94,34.94,34.91,34.94,29490.0,19.6784,19.6784,19.6615,19.6784,29490.0
2015-10-19 12:50:00,34.93,34.94,34.92,34.92,15638.0,19.6728,19.6784,19.6671,19.6671,15638.0
2015-10-19 12:55:00,34.92,34.93,34.9,34.91,26172.0,19.6671,19.6728,19.6559,19.6615,26172.0
2015-10-19 13:00:00,34.91,34.93,34.89,34.89,30354.0,19.6615,19.6728,19.6502,19.6502,30354.0
2015-10-19 13:05:00,34.88,34.89,34.87,34.87,27840.0,19.6446,19.6502,19.639,19.639,27840.0
2015-10-19 13:10:00,34.88,34.88,34.85,34.86,28338.0,19.6446,19.6446,19.6277,19.6333,28338.0
2015-10-19 13:15:00,34.87,34.87,34.79,34.79,77041.0,19.639,19.639,19.5939,19.5939,77041.0
2015-10-19 13:20:00,34.78,34.83,34.78,34.81,131326.0,19.5883,19.6164,19.5883,19.6052,131326.0
2015-10-19 13:25:00,34.81,34.84,34.79,34.79,22536.0,19.6052,19.6221,19.5939,19.5939,22536.0
2015-10-19 13:30:00,34.79,34.81,34.78,34.8,27117.0,19.5939,19.6052,19.5883,19.5995,27117.0
2015-10-19 13:35:00,34.79,34.83,34.78,34.83,37082.0,19.5939,19.6164,19.5883,19.6164,37082.0
2015-10-19 13:40:00,34.82,34.82,34.8,34.81,15954.0,19.6108,19.6108,19.5995,19.6052,15954.0
2015-10-19 13:45:00,34.81,34.86,34.8,34.84,34325.0,19.6052,19.6333,19.5995,19.6221,34325.0
2015-10-19 13:50:00,34.83,34.83,34.81,34.81,32095.0,19.6164,19.6164,19.6052,19.6052,32095.0
2015-10-19 13:55:00,34.81,34.83,34.79,34.8,89703.0,19.6052,19.6164,19.5939,19.5995,89703.0
2015-10-19 14:00:00,34.79,34.81,34.75,34.76,55351.0,19.5939,19.6052,19.5714,19.577,55351.0
2015-10-19 14:05:00,34.75,34.77,34.74,34.77,46404.0,19.5714,19.5826,19.5657,19.5826,46404.0
2015-10-19 14:10:00,34.76,34.77,34.74,34.75,83051.0,19.577,19.5826,19.5657,19.5714,83051.0
2015-10-19 14:15:00,34.75,34.77,34.74,34.76,30967.0,19.5714,19.5826,19.5657,19.577,30967.0
2015-10-19 14:20:00,34.76,34.77,34.73,34.74,22718.0,19.577,19.5826,19.5601,19.5657,22718.0
2015-10-19 14:25:00,34.74,34.76,34.71,34.71,39580.0,19.5657,19.577,19.5488,19.5488,39580.0
2015-10-19 14:30:00,34.71,34.76,34.71,34.76,31079.0,19.5488,19.577,19.5488,19.577,31079.0
2015-10-19 14:35:00,34.76,34.81,34.75,34.79,37950.0,19.577,19.6052,19.5714,19.5939,37950.0
2015-10-19 14:40:00,34.78,34.82,34.78,34.8,30584.0,19.5883,19.6108,19.5883,19.5995,30584.0
2015-10-19 14:45:00,34.81,34.81,34.79,34.79,27714.0,19.6052,19.6052,19.5939,19.5939,27714.0
2015-10-19 14:50:00,34.79,34.84,34.78,34.83,34841.0,19.5939,19.6221,19.5883,19.6164,34841.0
2015-10-19 14:55:00,34.83,34.84,34.81,34.81,20580.0,19.6164,19.6221,19.6052,19.6052,20580.0
2015-10-19 15:00:00,34.81,34.84,34.81,34.83,64547.0,19.6052,19.6221,19.6052,19.6164,64547.0
2015-10-19 15:05:00,34.83,34.84,34.82,34.82,17984.0,19.6164,19.6221,19.6108,19.6108,17984.0
2015-10-19 15:10:00,34.82,34.84,34.81,34.83,42443.0,19.6108,19.6221,19.6052,19.6164,42443.0
2015-10-19 15:15:00,34.83,34.86,34.82,34.85,30657.0,19.6164,19.6333,19.6108,19.6277,30657.0
2015-10-19 15:20:00,34.86,34.86,34.85,34.86,26401.0,19.6333,19.6333,19.6277,19.6333,26401.0
2015-10-19 15:25:00,34.86,34.88,34.85,34.85,52105.0,19.6333,19.6446,19.6277,19.6277,52105.0
2015-10-19 15:30:00,34.86,34.86,34.83,34.83,48135.0,19.6333,19.6333,19.6164,19.6164,48135.0
2015-10-19 15:35:00,34.83,34.86,34.82,34.84,72612.0,19.6164,19.6333,19.6108,19.6221,72612.0
2015-10-19 15:40:00,34.84,34.85,34.82,34.84,88888.0,19.6221,19.6277,19.6108,19.6221,88888.0
2015-10-19 15:45:00,34.84,34.88,34.84,34.86,62023.0,19.6221,19.6446,19.6221,19.6333,62023.0
2015-10-19 15:50:00,34.86,34.91,34.86,34.91,103562.0,19.6333,19.6615,19.6333,19.6615,103562.0
2015-10-19 15:55:00,34.91,34.93,34.89,34.92,304299.0,19.6615,19.6728,19.6502,19.6671,304299.0
2015-10-20 09:30:00,34.49,34.63,34.48,34.62,237200.0,19.4249,19.5038,19.4193,19.4982,237200.0
2015-10-20 09:35:00,34.62,34.64,34.46,34.5,228976.0,19.4982,19.5094,19.408,19.4306,228976.0
2015-10-20 09:40:00,34.5,34.54,34.46,34.52,79532.0,19.4306,19.4531,19.408,19.4418,79532.0
2015-10-20 09:45:00,34.52,34.59,34.48,34.59,105060.0,19.4418,19.4813,19.4193,19.4813,105060.0
2015-10-20 09:50:00,34.58,34.66,34.55,34.58,77168.0,19.4756,19.5207,19.4587,19.4756,77168.0
2015-10-20 09:55:00,34.58,34.64,34.56,34.63,75368.0,19.4756,19.5094,19.4644,19.5038,75368.0
2015-10-20 10:00:00,34.63,34.64,34.54,34.64,112318.0,19.5038,19.5094,19.4531,19.5094,112318.0
2015-10-20 10:05:00,34.64,34.73,34.6,34.7,85561.0,19.5094,19.5601,19.4869,19.5432,85561.0
2015-10-20 10:10:00,34.7,34.75,34.69,34.7,67597.0,19.5432,19.5714,19.5376,19.5432,67597.0
2015-10-20 10:15:00,34.7,34.71,34.63,34.65,78526.0,19.5432,19.5488,19.5038,19.5151,78526.0
2015-10-20 10:20:00,34.65,34.75,34.64,34.74,57577.0,19.5151,19.5714,19.5094,19.5657,57577.0
2015-10-20 10:25:00,34.73,34.85,34.73,34.82,86907.0,19.5601,19.6277,19.5601,19.6108,86907.0
2015-10-20 10:30:00,34.81,34.85,34.8,34.85,57379.0,19.6052,19.6277,19.5995,19.6277,57379.0
2015-10-20 10:35:00,34.85,34.91,34.84,34.9,84802.0,19.6277,19.6615,19.6221,19.6559,84802.0
2015-10-20 10:40:00,34.91,35.03,34.9,35.0,158397.0,19.6615,19.7291,19.6559,19.7122,158397.0
2015-10-20 10:45:00,35.0,35.02,34.94,34.97,99330.0,19.7122,19.7234,19.6784,19.6953,99330.0
2015-10-20 10:50:00,34.97,35.02,34.96,34.96,100776.0,19.6953,19.7234,19.6896,19.6896,100776.0
2015-10-20 10:55:00,34.97,35.05,34.97,35.04,106197.0,19.6953,19.7403,19.6953,19.7347,106197.0
2015-10-20 11:00:00,35.05,35.05,34.98,34.98,81550.0,19.7403,19.7403,19.7009,19.7009,81550.0
2015-10-20 11:05:00,34.98,34.99,34.9,34.92,108037.0,19.7009,19.7065,19.6559,19.6671,108037.0
2015-10-20 11:10:00,34.91,34.92,34.86,34.87,63007.0,19.6615,19.6671,19.6333,19.639,63007.0
2015-10-20 11:15:00,34.87,34.92,34.84,34.91,46914.0,19.639,19.6671,19.6221,19.6615,46914.0
2015-10-20 11:20:00,34.91,34.93,34.89,34.91,60574.0,19.6615,19.6728,19.6502,19.6615,60574.0
2015-10-20 11:25:00,34.91,34.97,34.91,34.95,79873.0,19.6615,19.6953,19.6615,19.684,79873.0
2015-10-20 11:30:00,34.95,34.96,34.91,34.91,156867.0,19.684,19.6896,19.6615,19.6615,156867.0
2015-10-20 11:35:00,34.9,34.92,34.88,34.92,31275.0,19.6559,19.6671,19.6446,19.6671,31275.0
2015-10-20 11:40:00,34.92,34.98,34.91,34.98,30927.0,19.6671,19.7009,19.6615,19.7009,30927.0
2015-10-20 11:45:00,34.98,34.99,34.88,34.88,48879.0,19.7009,19.7065,19.6446,19.6446,48879.0
2015-10-20 11:50:00,34.87,34.9,34.83,34.84,18889.0,19.639,19.6559,19.6164,19.6221,18889.0
2015-10-20 11:55:00,34.84,34.87,34.82,34.85,23509.0,19.6221,19.639,19.6108,19.6277,23509.0
2015-10-20 12:00:00,34.84,34.86,34.81,34.84,26900.0,19.6221,19.6333,19.6052,19.6221,26900.0
2015-10-20 12:05:00,34.84,34.89,34.84,34.89,28703.0,19.6221,19.6502,19.6221,19.6502,28703.0
2015-10-20 12:10:00,34.9,34.9,34.86,34.9,28555.0,19.6559,19.6559,19.6333,19.6559,28555.0
2015-10-20 12:15:00,34.89,34.89,34.85,34.85,52695.0,19.6502,19.6502,19.6277,19.6277,52695.0
2015-10-20 12:20:00,34.86,34.88,34.84,34.86,37875.0,19.6333,19.6446,19.6221,19.6333,37875.0
2015-10-20 12:25:00,34.86,34.93,34.85,34.92,44350.0,19.6333,19.6728,19.6277,19.6671,44350.0
2015-10-20 12:30:00,34.93,34.93,34.86,34.87,39233.0,19.6728,19.6728,19.6333,19.639,39233.0
2015-10-20 12:35:00,34.86,34.87,34.82,34.83,54295.0,19.6333,19.639,19.6108,19.6164,54295.0
2015-10-20 12:40:00,34.82,34.88,34.82,34.86,47139.0,19.6108,19.6446,19.6108,19.6333,47139.0
2015-10-20 12:45:00,34.86,34.87,34.82,34.85,34813.0,19.6333,19.639,19.6108,19.6277,34813.0
2015-10-20 12:50:00,34.84,34.89,34.83,34.89,46684.0,19.6221,19.6502,19.6164,19.6502,46684.0
2015-10-20 12:55:00,34.89,34.9,34.84,34.88,86465.0,19.6502,19.6559,19.6221,19.6446,86465.0
2015-10-20 13:00:00,34.88,34.88,34.85,34.87,18348.0,19.6446,19.6446,19.6277,19.639,18348.0
2015-10-20 13:05:00,34.86,34.88,34.85,34.86,24557.0,19.6333,19.6446,19.6277,19.6333,24557.0
2015-10-20 13:10:00,34.87,34.9,34.87,34.88,39339.0,19.639,19.6559,19.639,19.6446,39339.0
2015-10-20 13:15:00,34.88,34.95,34.88,34.93,53005.0,19.6446,19.684,19.6446,19.6728,53005.0
2015-10-20 13:20:00,34.93,34.93,34.9,34.9,73242.0,19.6728,19.6728,19.6559,19.6559,73242.0
2015-10-20 13:25:00,34.9,34.93,34.89,34.91,30187.0,19.6559,19.6728,19.6502,19.6615,30187.0
2015-10-20 13:30:00,34.91,34.94,34.88,34.94,26430.0,19.6615,19.6784,19.6446,19.6784,26430.0
2015-10-20 13:35:00,34.93,34.94,34.9,34.92,24106.0,19.6728,19.6784,19.6559,19.6671,24106.0
2015-10-20 13:40:00,34.92,34.92,34.88,34.89,38421.0,19.6671,19.6671,19.6446,19.6502,38421.0
2015-10-20 13:45:00,34.89,34.92,34.88,34.92,39701.0,19.6502,19.6671,19.6446,19.6671,39701.0
2015-10-20 13:50:00,34.91,34.92,34.9,34.91,40722.0,19.6615,19.6671,19.6559,19.6615,40722.0
2015-10-20 13:55:00,34.92,34.95,34.91,34.95,48147.0,19.6671,19.684,19.6615,19.684,48147.0
2015-10-20 14:00:00,34.94,34.96,34.93,34.95,18796.0,19.6784,19.6896,19.6728,19.684,18796.0
2015-10-20 14:05:00,34.95,34.95,34.92,34.93,31304.0,19.684,19.684,19.6671,19.6728,31304.0
2015-10-20 14:10:00,34.92,34.97,34.91,34.96,28417.0,19.6671,19.6953,19.6615,19.6896,28417.0
2015-10-20 14:15:00,34.97,34.97,34.95,34.95,34509.0,19.6953,19.6953,19.684,19.684,34509.0
2015-10-20 14:20:00,34.95,34.96,34.93,34.96,28897.0,19.684,19.6896,19.6728,19.6896,28897.0
2015-10-20 14:25:00,34.96,35.0,34.95,35.0,23935.0,19.6896,19.7122,19.684,19.7122,23935.0
2015-10-20 14:30:00,34.99,35.0,34.96,34.97,34029.0,19.7065,19.7122,19.6896,19.6953,34029.0
2015-10-20 14:35:00,34.98,34.98,34.96,34.98,23668.0,19.7009,19.7009,19.6896,19.7009,23668.0
2015-10-20 14:40:00,34.98,35.0,34.94,34.95,50383.0,19.7009,19.7122,19.6784,19.684,50383.0
2015-10-20 14:45:00,34.96,34.98,34.95,34.95,30690.0,19.6896,19.7009,19.684,19.684,30690.0
2015-10-20 14:50:00,34.96,34.99,34.95,34.99,42829.0,19.6896,19.7065,19.684,19.7065,42829.0
2015-10-20 14:55:00,34.99,35.06,34.97,35.05,101130.0,19.7065,19.746,19.6953,19.7403,101130.0
2015-10-20 15:00:00,35.06,35.07,35.02,35.03,52481.0,19.746,19.7516,19.7234,19.7291,52481.0
2015-10-20 15:05:00,35.04,35.04,35.0,35.01,35996.0,19.7347,19.7347,19.7122,19.7178,35996.0
2015-10-20 15:10:00,35.0,35.02,34.99,34.99,78487.0,19.7122,19.7234,19.7065,19.7065,78487.0
2015-10-20 15:15:00,34.98,35.01,34.98,35.0,102035.0,19.7009,19.7178,19.7009,19.7122,102035.0
2015-10-20 15:20:00,35.0,35.05,35.0,35.05,29779.0,19.7122,19.7403,19.7122,19.7403,29779.0
2015-10-20 15:25:00,35.05,35.08,35.04,35.05,48502.0,19.7403,19.7572,19.7347,19.7403,48502.0
2015-10-20 15:30:00,35.05,35.06,34.98,34.98,119198.0,19.7403,19.746,19.7009,19.7009,119198.0
2015-10-20 15:35:00,34.98,35.0,34.95,35.0,84821.0,19.7009,19.7122,19.684,19.7122,84821.0
2015-10-20 15:40:00,35.0,35.03,34.99,35.01,93420.0,19.7122,19.7291,19.7065,19.7178,93420.0
2015-10-20 15:45:00,35.01,35.01,34.94,34.96,101308.0,19.7178,19.7178,19.6784,19.6896,101308.0
2015-10-20 15:50:00,34.96,35.0,34.95,35.0,89679.0,19.6896,19.7122,19.684,19.7122,89679.0
2015-10-20 15:55:00,35.0,35.01,34.97,34.98,158291.0,19.7122,19.7178,19.6953,19.7009,158291.0
2015-10-21 09:30:00,35.31,35.34,35.23,35.24,271992.0,19.8868,19.9037,19.8417,19.8473,271992.0
2015-10-21 09:35:00,35.23,35.25,35.16,35.21,227923.0,19.8417,19.853,19.8023,19.8304,227923.0
2015-10-21 09:40:00,35.21,35.28,35.2,35.23,267583.0,19.8304,19.8699,19.8248,19.8417,267583.0
2015-10-21 09:45:00,35.23,35.29,35.22,35.23,182506.0,19.8417,19.8755,19.8361,19.8417,182506.0
2015-10-21 09:50:00,35.23,35.24,35.17,35.21,146840.0,19.8417,19.8473,19.8079,19.8304,146840.0
2015-10-21 09:55:00,35.22,35.24,35.16,35.24,136934.0,19.8361,19.8473,19.8023,19.8473,136934.0
2015-10-21 10:00:00,35.23,35.28,35.17,35.26,97996.0,19.8417,19.8699,19.8079,19.8586,97996.0
2015-10-21 10:05:00,35.26,35.31,35.21,35.31,90241.0,19.8586,19.8868,19.8304,19.8868,90241.0
2015-10-21 10:10:00,35.3,35.31,35.21,35.22,68604.0,19.8811,19.8868,19.8304,19.8361,68604.0
2015-10-21 10:15:00,35.22,35.24,35.15,35.23,84369.0,19.8361,19.8473,19.7967,19.8417,84369.0
2015-10-21 10:20:00,35.21,35.24,35.19,35.22,59309.0,19.8304,19.8473,19.8192,19.8361,59309.0
2015-10-21 10:25:00,35.21,35.24,35.18,35.21,62852.0,19.8304,19.8473,19.8136,19.8304,62852.0
2015-10-21 10:30:00,35.2,35.2,35.05,35.06,163194.0,19.8248,19.8248,19.7403,19.746,163194.0
2015-10-21 10:35:00,35.07,35.21,35.05,35.21,80643.0,19.7516,19.8304,19.7403,19.8304,80643.0
2015-10-21 10:40:00,35.2,35.32,35.18,35.31,68243.0,19.8248,19.8924,19.8136,19.8868,68243.0
2015-10-21 10:45:00,35.31,35.31,35.11,35.11,122983.0,19.8868,19.8868,19.7741,19.7741,122983.0
2015-10-21 10:50:00,35.11,35.17,35.1,35.16,79640.0,19.7741,19.8079,19.7685,19.8023,79640.0
2015-10-21 10:55:00,35.16,35.28,35.16,35.28,152077.0,19.8023,19.8699,19.8023,19.8699,152077.0
2015-10-21 11:00:00,35.29,35.35,35.26,35.27,165289.0,19.8755,19.9093,19.8586,19.8642,165289.0
2015-10-21 11:05:00,35.27,35.28,35.21,35.21,126612.0,19.8642,19.8699,19.8304,19.8304,126612.0
2015-10-21 11:10:00,35.21,35.21,35.16,35.2,84043.0,19.8304,19.8304,19.8023,19.8248,84043.0
2015-10-21 11:15:00,35.2,35.31,35.2,35.25,225420.0,19.8248,19.8868,19.8248,19.853,225420.0
2015-10-21 11:20:00,35.25,35.4,35.24,35.33,187495.0,19.853,19.9375,19.8473,19.898,187495.0
2015-10-21 11:25:00,35.33,35.36,35.28,35.32,138348.0,19.898,19.9149,19.8699,19.8924,138348.0
2015-10-21 11:30:00,35.32,35.32,35.29,35.31,144031.0,19.8924,19.8924,19.8755,19.8868,144031.0
2015-10-21 11:35:00,35.31,35.33,35.27,35.3,66975.0,19.8868,19.898,19.8642,19.8811,66975.0
2015-10-21 11:40:00,35.3,35.32,35.27,35.3,24077.0,19.8811,19.8924,19.8642,19.8811,24077.0
2015-10-21 11:45:00,35.3,35.3,35.2,35.24,81385.0,19.8811,19.8811,19.8248,19.8473,81385.0
2015-10-21 11:50:00,35.24,35.27,35.23,35.25,64632.0,19.8473,19.8642,19.8417,19.853,64632.0
2015-10-21 11:55:00,35.25,35.27,35.22,35.25,44960.0,19.853,19.8642,19.8361,19.853,44960.0
2015-10-21 12:00:00,35.24,35.29,35.23,35.27,37918.0,19.8473,19.8755,19.8417,19.8642,37918.0
2015-10-21 12:05:00,35.27,35.3,35.26,35.29,65532.0,19.8642,19.8811,19.8586,19.8755,65532.0
2015-10-21 12:10:00,35.3,35.35,35.28,35.35,75420.0,19.8811,19.9093,19.8699,19.9093,75420.0
2015-10-21 12:15:00,35.35,35.36,35.32,35.35,34783.0,19.9093,19.9149,19.8924,19.9093,34783.0
2015-10-21 12:20:00,35.35,35.41,35.35,35.39,57557.0,19.9093,19.9431,19.9093,19.9318,57557.0
2015-10-21 12:25:00,35.39,35.4,35.36,35.36,35516.0,19.9318,19.9375,19.9149,19.9149,35516.0
2015-10-21 12:30:00,35.37,35.38,35.35,35.37,27266.0,19.9206,19.9262,19.9093,19.9206,27266.0
2015-10-21 12:35:00,35.38,35.45,35.38,35.45,27096.0,19.9262,19.9656,19.9262,19.9656,27096.0
2015-10-21 12:40:00,35.45,35.46,35.42,35.44,86050.0,19.9656,19.9713,19.9487,19.96,86050.0
2015-10-21 12:45:00,35.45,35.45,35.41,35.43,42013.0,19.9656,19.9656,19.9431,19.9544,42013.0
2015-10-21 12:50:00,35.44,35.47,35.43,35.45,46482.0,19.96,19.9769,19.9544,19.9656,46482.0
2015-10-21 12:55:00,35.46,35.48,35.4,35.41,19397.0,19.9713,19.9825,19.9375,19.9431,19397.0
2015-10-21 13:00:00,35.4,35.42,35.37,35.38,23783.0,19.9375,19.9487,19.9206,19.9262,23783.0
2015-10-21 13:05:00,35.38,35.4,35.35,35.36,36900.0,19.9262,19.9375,19.9093,19.9149,36900.0
2015-10-21 13:10:00,35.36,35.38,35.34,35.36,39903.0,19.9149,19.9262,19.9037,19.9149,39903.0
2015-10-21 13:15:00,35.35,35.36,35.29,35.3,61808.0,19.9093,19.9149,19.8755,19.8811,61808.0
2015-10-21 13:20:00,35.29,35.32,35.28,35.28,49893.0,19.8755,19.8924,19.8699,19.8699,49893.0
2015-10-21 13:25:00,35.28,35.28,35.22,35.22,28602.0,19.8699,19.8699,19.8361,19.8361,28602.0
2015-10-21 13:30:00,35.22,35.33,35.21,35.29,93754.0,19.8361,19.898,19.8304,19.8755,93754.0
2015-10-21 13:35:00,35.29,35.31,35.25,35.26,48780.0,19.8755,19.8868,19.853,19.8586,48780.0
2015-10-21 13:40:00,35.26,35.3,35.25,35.28,37125.0,19.8586,19.8811,19.853,19.8699,37125.0
2015-10-21 13:45:00,35.27,35.28,35.25,35.27,30392.0,19.8642,19.8699,19.853,19.8642,30392.0
2015-10-21 13:50:00,35.25,35.3,35.25,35.26,49399.0,19.853,19.8811,19.853,19.8586,49399.0
2015-10-21 13:55:00,35.27,35.27,35.24,35.24,26497.0,19.8642,19.8642,19.8473,19.8473,26497.0
2015-10-21 14:00:00,35.24,35.26,35.22,35.23,36430.0,19.8473,19.8586,19.8361,19.8417,36430.0
2015-10-21 14:05:00,35.23,35.27,35.21,35.26,31797.0,19.8417,19.8642,19.8304,19.8586,31797.0
2015-10-21 14:10:00,35.26,35.29,35.26,35.28,26515.0,19.8586,19.8755,19.8586,19.8699,26515.0
2015-10-21 14:15:00,35.28,35.28,35.25,35.26,34176.0,19.8699,19.8699,19.853,19.8586,34176.0
2015-10-21 14:20:00,35.26,35.29,35.22,35.24,25135.0,19.8586,19.8755,19.8361,19.8473,25135.0
2015-10-21 14:25:00,35.24,35.27,35.22,35.26,38423.0,19.8473,19.8642,19.8361,19.8586,38423.0
2015-10-21 14:30:00,35.26,35.29,35.25,35.27,19619.0,19.8586,19.8755,19.853,19.8642,19619.0
2015-10-21 14:35:00,35.26,35.33,35.24,35.29,50459.0,19.8586,19.898,19.8473,19.8755,50459.0
2015-10-21 14:40:00,35.3,35.33,35.29,35.3,50464.0,19.8811,19.898,19.8755,19.8811,50464.0
2015-10-21 14:45:00,35.31,35.32,35.29,35.3,33835.0,19.8868,19.8924,19.8755,19.8811,33835.0
2015-10-21 14:50:00,35.3,35.3,35.27,35.29,29815.0,19.8811,19.8811,19.8642,19.8755,29815.0
2015-10-21 14:55:00,35.28,35.3,35.27,35.27,36622.0,19.8699,19.8811,19.8642,19.8642,36622.0
2015-10-21 15:00:00,35.28,35.32,35.28,35.31,39220.0,19.8699,19.8924,19.8699,19.8868,39220.0
2015-10-21 15:05:00,35.3,35.34,35.3,35.33,28034.0,19.8811,19.9037,19.8811,19.898,28034.0
2015-10-21 15:10:00,35.33,35.34,35.27,35.27,50772.0,19.898,19.9037,19.8642,19.8642,50772.0
2015-10-21 15:15:00,35.27,35.29,35.19,35.19,98663.0,19.8642,19.8755,19.8192,19.8192,98663.0
2015-10-21 15:20:00,35.19,35.23,35.18,35.2,42652.0,19.8192,19.8417,19.8136,19.8248,42652.0
2015-10-21 15:25:00,35.21,35.23,35.2,35.23,41446.0,19.8304,19.8417,19.8248,19.8417,41446.0
2015-10-21 15:30:00,35.23,35.23,35.18,35.21,57831.0,19.8417,19.8417,19.8136,19.8304,57831.0
2015-10-21 15:35:00,35.21,35.23,35.19,35.23,66002.0,19.8304,19.8417,19.8192,19.8417,66002.0
2015-10-21 15:40:00,35.23,35.24,35.15,35.16,112634.0,19.8417,19.8473,19.7967,19.8023,112634.0
2015-10-21 15:45:00,35.16,35.17,35.14,35.15,50444.0,19.8023,19.8079,19.791,19.7967,50444.0
2015-10-21 15:50:00,35.14,35.15,35.11,35.13,79239.0,19.791,19.7967,19.7741,19.7854,79239.0
2015-10-21 15:55:00,35.12,35.13,35.07,35.13,118968.0,19.7798,19.7854,19.7516,19.7854,118968.0
2015-10-22 09:30:00,35.63,35.66,35.61,35.64,270069.0,20.067,20.0839,20.0557,20.0726,270069.0
2015-10-22 09:35:00,35.65,35.72,35.58,35.64,343069.0,20.0783,20.1177,20.0388,20.0726,343069.0
2015-10-22 09:40:00,35.64,35.7,35.56,35.68,279563.0,20.0726,20.1064,20.0276,20.0952,279563.0
2015-10-22 09:45:00,35.68,35.76,35.67,35.76,174526.0,20.0952,20.1402,20.0895,20.1402,174526.0
2015-10-22 09:50:00,35.76,35.79,35.62,35.65,121140.0,20.1402,20.1571,20.0614,20.0783,121140.0
2015-10-22 09:55:00,35.65,35.71,35.6,35.69,97079.0,20.0783,20.1121,20.0501,20.1008,97079.0
2015-10-22 10:00:00,35.69,35.74,35.65,35.71,132891.0,20.1008,20.1289,20.0783,20.1121,132891.0
2015-10-22 10:05:00,35.72,35.8,35.72,35.76,134998.0,20.1177,20.1627,20.1177,20.1402,134998.0
2015-10-22 10:10:00,35.76,35.8,35.75,35.79,82420.0,20.1402,20.1627,20.1346,20.1571,82420.0
2015-10-22 10:15:00,35.8,35.84,35.77,35.82,204443.0,20.1627,20.1853,20.1458,20.174,204443.0
2015-10-22 10:20:00,35.81,35.85,35.74,35.74,100297.0,20.1684,20.1909,20.1289,20.1289,100297.0
2015-10-22 10:25:00,35.75,35.75,35.65,35.66,50670.0,20.1346,20.1346,20.0783,20.0839,50670.0
2015-10-22 10:30:00,35.66,35.75,35.66,35.75,142542.0,20.0839,20.1346,20.0839,20.1346,142542.0
2015-10-22 10:35:00,35.76,35.8,35.73,35.75,227984.0,20.1402,20.1627,20.1233,20.1346,227984.0
2015-10-22 10:40:00,35.76,35.79,35.73,35.77,106512.0,20.1402,20.1571,20.1233,20.1458,106512.0
2015-10-22 10:45:00,35.76,35.87,35.74,35.86,114948.0,20.1402,20.2022,20.1289,20.1965,114948.0
2015-10-22 10:50:00,35.85,35.86,35.77,35.77,67078.0,20.1909,20.1965,20.1458,20.1458,67078.0
2015-10-22 10:55:00,35.76,35.84,35.75,35.83,45730.0,20.1402,20.1853,20.1346,20.1796,45730.0
2015-10-22 11:00:00,35.83,35.9,35.81,35.89,142502.0,20.1796,20.2191,20.1684,20.2134,142502.0
2015-10-22 11:05:00,35.9,35.91,35.8,35.82,132445.0,20.2191,20.2247,20.1627,20.174,132445.0
2015-10-22 11:10:00,35.82,35.87,35.78,35.86,160130.0,20.174,20.2022,20.1515,20.1965,160130.0
2015-10-22 11:15:00,35.87,35.96,35.85,35.94,138963.0,20.2022,20.2529,20.1909,20.2416,138963.0
2015-10-22 11:20:00,35.94,35.95,35.9,35.92,92360.0,20.2416,20.2472,20.2191,20.2303,92360.0
2015-10-22 11:25:00,35.93,35.94,35.86,35.9,85718.0,20.236,20.2416,20.1965,20.2191,85718.0
2015-10-22 11:30:00,35.9,35.91,35.83,35.91,232664.0,20.2191,20.2247,20.1796,20.2247,232664.0
2015-10-22 11:35:00,35.91,35.92,35.87,35.91,60100.0,20.2247,20.2303,20.2022,20.2247,60100.0
2015-10-22 11:40:00,35.9,35.91,35.85,35.89,32409.0,20.2191,20.2247,20.1909,20.2134,32409.0
2015-10-22 11:45:00,35.91,35.97,35.9,35.94,53155.0,20.2247,20.2585,20.2191,20.2416,53155.0
2015-10-22 11:50:00,35.95,35.99,35.94,35.94,43718.0,20.2472,20.2697,20.2416,20.2416,43718.0
2015-10-22 11:55:00,35.95,35.98,35.94,35.96,20972.0,20.2472,20.2641,20.2416,20.2529,20972.0
2015-10-22 12:00:00,35.97,35.97,35.9,35.92,26814.0,20.2585,20.2585,20.2191,20.2303,26814.0
2015-10-22 12:05:00,35.93,35.99,35.93,35.98,60240.0,20.236,20.2697,20.236,20.2641,60240.0
2015-10-22 12:10:00,35.98,35.99,35.93,35.95,30900.0,20.2641,20.2697,20.236,20.2472,30900.0
2015-10-22 12:15:00,35.95,35.95,35.86,35.87,83136.0,20.2472,20.2472,20.1965,20.2022,83136.0
2015-10-22 12:20:00,35.88,35.9,35.83,35.89,57104.0,20.2078,20.2191,20.1796,20.2134,57104.0
2015-10-22 12:25:00,35.88,35.92,35.88,35.91,61680.0,20.2078,20.2303,20.2078,20.2247,61680.0
2015-10-22 12:30:00,35.91,35.93,35.89,35.9,49891.0,20.2247,20.236,20.2134,20.2191,49891.0
2015-10-22 12:35:00,35.91,35.92,35.87,35.88,33161.0,20.2247,20.2303,20.2022,20.2078,33161.0
2015-10-22 12:40:00,35.89,35.9,35.87,35.88,36534.0,20.2134,20.2191,20.2022,20.2078,36534.0
2015-10-22 12:45:00,35.88,35.9,35.85,35.89,61093.0,20.2078,20.2191,20.1909,20.2134,61093.0
2015-10-22 12:50:00,35.88,35.9,35.86,35.88,35610.0,20.2078,20.2191,20.1965,20.2078,35610.0
2015-10-22 12:55:00,35.88,35.9,35.85,35.88,42693.0,20.2078,20.2191,20.1909,20.2078,42693.0
2015-10-22 13:00:00,35.88,35.9,35.87,35.89,43740.0,20.2078,20.2191,20.2022,20.2134,43740.0
2015-10-22 13:05:00,35.89,35.92,35.88,35.92,18418.0,20.2134,20.2303,20.2078,20.2303,18418.0
2015-10-22 13:10:00,35.92,35.92,35.89,35.91,24062.0,20.2303,20.2303,20.2134,20.2247,24062.0
2015-10-22 13:15:00,35.91,35.92,35.87,35.89,62924.0,20.2247,20.2303,20.2022,20.2134,62924.0
2015-10-22 13:20:00,35.88,35.89,35.87,35.89,60838.0,20.2078,20.2134,20.2022,20.2134,60838.0
2015-10-22 13:25:00,35.88,35.89,35.85,35.88,50390.0,20.2078,20.2134,20.1909,20.2078,50390.0
2015-10-22 13:30:00,35.88,35.88,35.85,35.87,32595.0,20.2078,20.2078,20.1909,20.2022,32595.0
2015-10-22 13:35:00,35.87,35.89,35.85,35.89,28645.0,20.2022,20.2134,20.1909,20.2134,28645.0
2015-10-22 13:40:00,35.88,35.88,35.81,35.81,57173.0,20.2078,20.2078,20.1684,20.1684,57173.0
2015-10-22 13:45:00,35.81,35.84,35.8,35.8,40660.0,20.1684,20.1853,20.1627,20.1627,40660.0
2015-10-22 13:50:00,35.81,35.81,35.76,35.76,57672.0,20.1684,20.1684,20.1402,20.1402,57672.0
2015-10-22 13:55:00,35.77,35.79,35.72,35.73,79794.0,20.1458,20.1571,20.1177,20.1233,79794.0
2015-10-22 14:00:00,35.72,35.73,35.69,35.7,84733.0,20.1177,20.1233,20.1008,20.1064,84733.0
2015-10-22 14:05:00,35.7,35.75,35.68,35.72,54675.0,20.1064,20.1346,20.0952,20.1177,54675.0
2015-10-22 14:10:00,35.72,35.76,35.71,35.71,33422.0,20.1177,20.1402,20.1121,20.1121,33422.0
2015-10-22 14:15:00,35.72,35.74,35.67,35.68,57941.0,20.1177,20.1289,20.0895,20.0952,57941.0
2015-10-22 14:20:00,35.68,35.76,35.67,35.74,40777.0,20.0952,20.1402,20.0895,20.1289,40777.0
2015-10-22 14:25:00,35.74,35.77,35.73,35.75,49791.0,20.1289,20.1458,20.1233,20.1346,49791.0
2015-10-22 14:30:00,35.76,35.8,35.75,35.8,34168.0,20.1402,20.1627,20.1346,20.1627,34168.0
2015-10-22 14:35:00,35.8,35.86,35.8,35.85,38735.0,20.1627,20.1965,20.1627,20.1909,38735.0
2015-10-22 14:40:00,35.86,35.88,35.83,35.84,35797.0,20.1965,20.2078,20.1796,20.1853,35797.0
2015-10-22 14:45:00,35.84,35.85,35.81,35.82,49667.0,20.1853,20.1909,20.1684,20.174,49667.0
2015-10-22 14:50:00,35.83,35.9,35.83,35.88,37975.0,20.1796,20.2191,20.1796,20.2078,37975.0
2015-10-22 14:55:00,35.88,35.89,35.83,35.89,35966.0,20.2078,20.2134,20.1796,20.2134,35966.0
2015-10-22 15:00:00,35.88,35.9,35.83,35.87,39285.0,20.2078,20.2191,20.1796,20.2022,39285.0
2015-10-22 15:05:00,35.87,35.88,35.83,35.84,58767.0,20.2022,20.2078,20.1796,20.1853,58767.0
2015-10-22 15:10:00,35.85,35.89,35.84,35.89,38966.0,20.1909,20.2134,20.1853,20.2134,38966.0
2015-10-22 15:15:00,35.89,35.91,35.89,35.9,70272.0,20.2134,20.2247,20.2134,20.2191,70272.0
2015-10-22 15:20:00,35.9,35.93,35.88,35.92,83403.0,20.2191,20.236,20.2078,20.2303,83403.0
2015-10-22 15:25:00,35.92,35.96,35.91,35.95,50684.0,20.2303,20.2529,20.2247,20.2472,50684.0
2015-10-22 15:30:00,35.95,35.96,35.91,35.91,61229.0,20.2472,20.2529,20.2247,20.2247,61229.0
2015-10-22 15:35:00,35.91,35.94,35.89,35.91,66689.0,20.2247,20.2416,20.2134,20.2247,66689.0
2015-10-22 15:40:00,35.91,35.92,35.88,35.91,67986.0,20.2247,20.2303,20.2078,20.2247,67986.0
2015-10-22 15:45:00,35.91,35.92,35.86,35.87,116595.0,20.2247,20.2303,20.1965,20.2022,116595.0
2015-10-22 15:50:00,35.87,35.88,35.86,35.88,62612.0,20.2022,20.2078,20.1965,20.2078,62612.0
2015-10-22 15:55:00,35.87,35.93,35.87,35.93,207085.0,20.2022,20.236,20.2022,20.236,207085.0
2015-10-23 09:30:00,35.84,35.85,35.71,35.74,258668.0,20.1853,20.1909,20.1121,20.1289,258668.0
2015-10-23 09:35:00,35.74,35.75,35.62,35.71,139265.0,20.1289,20.1346,20.0614,20.1121,139265.0
2015-10-23 09:40:00,35.71,35.72,35.58,35.68,98482.0,20.1121,20.1177,20.0388,20.0952,98482.0
2015-10-23 09:45:00,35.69,35.78,35.64,35.73,110758.0,20.1008,20.1515,20.0726,20.1233,110758.0
2015-10-23 09:50:00,35.73,35.77,35.63,35.63,82874.0,20.1233,20.1458,20.067,20.067,82874.0
2015-10-23 09:55:00,35.63,35.63,35.52,35.58,90762.0,20.067,20.067,20.005,20.0388,90762.0
2015-10-23 10:00:00,35.59,35.62,35.53,35.58,60425.0,20.0445,20.0614,20.0107,20.0388,60425.0
2015-10-23 10:05:00,35.58,35.67,35.58,35.66,57863.0,20.0388,20.0895,20.0388,20.0839,57863.0
2015-10-23 10:10:00,35.66,35.69,35.63,35.66,96790.0,20.0839,20.1008,20.067,20.0839,96790.0
2015-10-23 10:15:00,35.66,35.7,35.65,35.65,89759.0,20.0839,20.1064,20.0783,20.0783,89759.0
2015-10-23 10:20:00,35.66,35.78,35.65,35.78,48465.0,20.0839,20.1515,20.0783,20.1515,48465.0
2015-10-23 10:25:00,35.78,35.83,35.74,35.74,57253.0,20.1515,20.1796,20.1289,20.1289,57253.0
2015-10-23 10:30:00,35.75,35.84,35.75,35.83,70928.0,20.1346,20.1853,20.1346,20.1796,70928.0
2015-10-23 10:35:00,35.83,35.93,35.8,35.92,54864.0,20.1796,20.236,20.1627,20.2303,54864.0
2015-10-23 10:40:00,35.93,36.0,35.92,35.94,117453.0,20.236,20.2754,20.2303,20.2416,117453.0
2015-10-23 10:45:00,35.93,35.94,35.81,35.82,65750.0,20.236,20.2416,20.1684,20.174,65750.0
2015-10-23 10:50:00,35.82,35.85,35.78,35.83,60220.0,20.174,20.1909,20.1515,20.1796,60220.0
2015-10-23 10:55:00,35.82,35.86,35.77,35.86,78905.0,20.174,20.1965,20.1458,20.1965,78905.0
2015-10-23 11:00:00,35.86,35.91,35.77,35.8,75885.0,20.1965,20.2247,20.1458,20.1627,75885.0
2015-10-23 11:05:00,35.8,35.85,35.78,35.79,64281.0,20.1627,20.1909,20.1515,20.1571,64281.0
2015-10-23 11:10:00,35.79,35.79,35.73,35.74,64939.0,20.1571,20.1571,20.1233,20.1289,64939.0
2015-10-23 11:15:00,35.74,35.75,35.68,35.68,103811.0,20.1289,20.1346,20.0952,20.0952,103811.0
2015-10-23 11:20:00,35.67,35.7,35.62,35.67,81759.0,20.0895,20.1064,20.0614,20.0895,81759.0
2015-10-23 11:25:00,35.66,35.7,35.64,35.66,36057.0,20.0839,20.1064,20.0726,20.0839,36057.0
2015-10-23 11:30:00,35.67,35.68,35.64,35.66,79094.0,20.0895,20.0952,20.0726,20.0839,79094.0
2015-10-23 11:35:00,35.66,35.67,35.58,35.61,53156.0,20.0839,20.0895,20.0388,20.0557,53156.0
2015-10-23 11:40:00,35.62,35.64,35.59,35.61,38370.0,20.0614,20.0726,20.0445,20.0557,38370.0
2015-10-23 11:45:00,35.62,35.67,35.59,35.66,25815.0,20.0614,20.0895,20.0445,20.0839,25815.0
2015-10-23 11:50:00,35.65,35.72,35.63,35.7,32225.0,20.0783,20.1177,20.067,20.1064,32225.0
2015-10-23 11:55:00,35.71,35.73,35.7,35.72,31285.0,20.1121,20.1233,20.1064,20.1177,31285.0
2015-10-23 12:00:00,35.71,35.73,35.69,35.72,23445.0,20.1121,20.1233,20.1008,20.1177,23445.0
2015-10-23 12:05:00,35.72,35.73,35.66,35.69,34675.0,20.1177,20.1233,20.0839,20.1008,34675.0
2015-10-23 12:10:00,35.69,35.69,35.63,35.66,31631.0,20.1008,20.1008,20.067,20.0839,31631.0
2015-10-23 12:15:00,35.65,35.68,35.63,35.67,34607.0,20.0783,20.0952,20.067,20.0895,34607.0
2015-10-23 12:20:00,35.67,35.72,35.66,35.7,46314.0,20.0895,20.1177,20.0839,20.1064,46314.0
2015-10-23 12:25:00,35.7,35.73,35.7,35.7,23095.0,20.1064,20.1233,20.1064,20.1064,23095.0
2015-10-23 12:30:00,35.71,35.73,35.7,35.7,27988.0,20.1121,20.1233,20.1064,20.1064,27988.0
2015-10-23 12:35:00,35.7,35.74,35.7,35.7,20037.0,20.1064,20.1289,20.1064,20.1064,20037.0
2015-10-23 12:40:00,35.7,35.71,35.67,35.7,30890.0,20.1064,20.1121,20.0895,20.1064,30890.0
2015-10-23 12:45:00,35.7,35.71,35.68,35.68,32067.0,20.1064,20.1121,20.0952,20.0952,32067.0
2015-10-23 12:50:00,35.68,35.69,35.64,35.65,39751.0,20.0952,20.1008,20.0726,20.0783,39751.0
2015-10-23 12:55:00,35.65,35.71,35.65,35.71,38297.0,20.0783,20.1121,20.0783,20.1121,38297.0
2015-10-23 13:00:00,35.7,35.7,35.65,35.65,30224.0,20.1064,20.1064,20.0783,20.0783,30224.0
2015-10-23 13:05:00,35.65,35.69,35.63,35.67,28806.0,20.0783,20.1008,20.067,20.0895,28806.0
2015-10-23 13:10:00,35.67,35.7,35.66,35.69,17002.0,20.0895,20.1064,20.0839,20.1008,17002.0
2015-10-23 13:15:00,35.68,35.7,35.66,35.68,26200.0,20.0952,20.1064,20.0839,20.0952,26200.0
2015-10-23 13:20:00,35.68,35.71,35.67,35.68,28812.0,20.0952,20.1121,20.0895,20.0952,28812.0
2015-10-23 13:25:00,35.69,35.72,35.67,35.7,20865.0,20.1008,20.1177,20.0895,20.1064,20865.0
2015-10-23 13:30:00,35.7,35.71,35.69,35.71,25868.0,20.1064,20.1121,20.1008,20.1121,25868.0
2015-10-23 13:35:00,35.72,35.74,35.67,35.67,32281.0,20.1177,20.1289,20.0895,20.0895,32281.0
2015-10-23 13:40:00,35.68,35.71,35.67,35.69,32341.0,20.0952,20.1121,20.0895,20.1008,32341.0
2015-10-23 13:45:00,35.69,35.69,35.66,35.69,20796.0,20.1008,20.1008,20.0839,20.1008,20796.0
2015-10-23 13:50:00,35.69,35.71,35.68,35.68,27288.0,20.1008,20.1121,20.0952,20.0952,27288.0
2015-10-23 13:55:00,35.68,35.69,35.64,35.66,37530.0,20.0952,20.1008,20.0726,20.0839,37530.0
2015-10-23 14:00:00,35.65,35.69,35.64,35.69,20482.0,20.0783,20.1008,20.0726,20.1008,20482.0
2015-10-23 14:05:00,35.7,35.72,35.68,35.72,21495.0,20.1064,20.1177,20.0952,20.1177,21495.0
2015-10-23 14:10:00,35.72,35.72,35.66,35.66,49827.0,20.1177,20.1177,20.0839,20.0839,49827.0
2015-10-23 14:15:00,35.66,35.69,35.65,35.69,33420.0,20.0839,20.1008,20.0783,20.1008,33420.0
2015-10-23 14:20:00,35.69,35.71,35.65,35.7,32560.0,20.1008,20.1121,20.0783,20.1064,32560.0
2015-10-23 14:25:00,35.7,35.71,35.67,35.68,41574.0,20.1064,20.1121,20.0895,20.0952,41574.0
2015-10-23 14:30:00,35.68,35.73,35.68,35.71,16490.0,20.0952,20.1233,20.0952,20.1121,16490.0
2015-10-23 14:35:00,35.72,35.76,35.72,35.75,40353.0,20.1177,20.1402,20.1177,20.1346,40353.0
2015-10-23 14:40:00,35.76,35.78,35.76,35.78,27596.0,20.1402,20.1515,20.1402,20.1515,27596.0
2015-10-23 14:45:00,35.77,35.79,35.73,35.74,45536.0,20.1458,20.1571,20.1233,20.1289,45536.0
2015-10-23 14:50:00,35.75,35.76,35.73,35.74,46672.0,20.1346,20.1402,20.1233,20.1289,46672.0
2015-10-23 14:55:00,35.74,35.76,35.71,35.72,70957.0,20.1289,20.1402,20.1121,20.1177,70957.0
2015-10-23 15:00:00,35.72,35.75,35.72,35.73,44618.0,20.1177,20.1346,20.1177,20.1233,44618.0
2015-10-23 15:05:00,35.72,35.72,35.67,35.68,71428.0,20.1177,20.1177,20.0895,20.0952,71428.0
2015-10-23 15:10:00,35.68,35.72,35.66,35.68,77295.0,20.0952,20.1177,20.0839,20.0952,77295.0
2015-10-23 15:15:00,35.68,35.71,35.67,35.69,33879.0,20.0952,20.1121,20.0895,20.1008,33879.0
2015-10-23 15:20:00,35.68,35.69,35.65,35.66,49817.0,20.0952,20.1008,20.0783,20.0839,49817.0
2015-10-23 15:25:00,35.66,35.67,35.63,35.65,32678.0,20.0839,20.0895,20.067,20.0783,32678.0
2015-10-23 15:30:00,35.66,35.69,35.65,35.68,65786.0,20.0839,20.1008,20.0783,20.0952,65786.0
2015-10-23 15:35:00,35.68,35.69,35.66,35.68,39465.0,20.0952,20.1008,20.0839,20.0952,39465.0
2015-10-23 15:40:00,35.68,35.71,35.67,35.68,49592.0,20.0952,20.1121,20.0895,20.0952,49592.0
2015-10-23 15:45:00,35.69,35.72,35.68,35.69,45189.0,20.1008,20.1177,20.0952,20.1008,45189.0
2015-10-23 15:50:00,35.7,35.73,35.69,35.71,90258.0,20.1064,20.1233,20.1008,20.1121,90258.0
2015-10-23 15:55:00,35.7,35.72,35.68,35.72,123439.0,20.1064,20.1177,20.0952,20.1177,123439.0
2015-10-26 09:30:00,35.61,35.64,35.53,35.6,161473.0,20.0557,20.0726,20.0107,20.0501,161473.0
2015-10-26 09:35:00,35.59,35.59,35.49,35.5,115168.0,20.0445,20.0445,19.9881,19.9938,115168.0
2015-10-26 09:40:00,35.49,35.5,35.38,35.39,62927.0,19.9881,19.9938,19.9262,19.9318,62927.0
2015-10-26 09:45:00,35.38,35.41,35.36,35.41,41587.0,19.9262,19.9431,19.9149,19.9431,41587.0
2015-10-26 09:50:00,35.41,35.42,35.34,35.36,72134.0,19.9431,19.9487,19.9037,19.9149,72134.0
2015-10-26 09:55:00,35.37,35.41,35.32,35.34,36645.0,19.9206,19.9431,19.8924,19.9037,36645.0
2015-10-26 10:00:00,35.35,35.41,35.3,35.34,67994.0,19.9093,19.9431,19.8811,19.9037,67994.0
2015-10-26 10:05:00,35.33,35.41,35.32,35.38,47219.0,19.898,19.9431,19.8924,19.9262,47219.0
2015-10-26 10:10:00,35.39,35.4,35.28,35.3,104810.0,19.9318,19.9375,19.8699,19.8811,104810.0
2015-10-26 10:15:00,35.3,35.34,35.27,35.27,75835.0,19.8811,19.9037,19.8642,19.8642,75835.0
2015-10-26 10:20:00,35.27,35.32,35.26,35.3,45296.0,19.8642,19.8924,19.8586,19.8811,45296.0
2015-10-26 10:25:00,35.31,35.35,35.29,35.29,42505.0,19.8868,19.9093,19.8755,19.8755,42505.0
2015-10-26 10:30:00,35.3,35.4,35.28,35.38,69050.0,19.8811,19.9375,19.8699,19.9262,69050.0
2015-10-26 10:35:00,35.38,35.41,35.28,35.3,56581.0,19.9262,19.9431,19.8699,19.8811,56581.0
2015-10-26 10:40:00,35.31,35.33,35.24,35.25,102371.0,19.8868,19.898,19.8473,19.853,102371.0
2015-10-26 10:45:00,35.24,35.34,35.24,35.33,71238.0,19.8473,19.9037,19.8473,19.898,71238.0
2015-10-26 10:50:00,35.34,35.42,35.32,35.42,79935.0,19.9037,19.9487,19.8924,19.9487,79935.0
2015-10-26 10:55:00,35.42,35.42,35.35,35.37,30750.0,19.9487,19.9487,19.9093,19.9206,30750.0
2015-10-26 11:00:00,35.37,35.38,35.34,35.35,28919.0,19.9206,19.9262,19.9037,19.9093,28919.0
2015-10-26 11:05:00,35.36,35.39,35.33,35.39,46271.0,19.9149,19.9318,19.898,19.9318,46271.0
2015-10-26 11:10:00,35.38,35.41,35.33,35.34,49442.0,19.9262,19.9431,19.898,19.9037,49442.0
2015-10-26 11:15:00,35.34,35.36,35.3,35.32,72504.0,19.9037,19.9149,19.8811,19.8924,72504.0
2015-10-26 11:20:00,35.31,35.32,35.28,35.32,71063.0,19.8868,19.8924,19.8699,19.8924,71063.0
2015-10-26 11:25:00,35.33,35.34,35.29,35.29,91034.0,19.898,19.9037,19.8755,19.8755,91034.0
2015-10-26 11:30:00,35.29,35.32,35.25,35.28,64900.0,19.8755,19.8924,19.853,19.8699,64900.0
2015-10-26 11:35:00,35.28,35.3,35.24,35.24,69369.0,19.8699,19.8811,19.8473,19.8473,69369.0
2015-10-26 11:40:00,35.25,35.28,35.24,35.27,60940.0,19.853,19.8699,19.8473,19.8642,60940.0
2015-10-26 11:45:00,35.27,35.28,35.25,35.25,79920.0,19.8642,19.8699,19.853,19.853,79920.0
2015-10-26 11:50:00,35.25,35.28,35.24,35.25,118495.0,19.853,19.8699,19.8473,19.853,118495.0
2015-10-26 11:55:00,35.25,35.3,35.25,35.29,48994.0,19.853,19.8811,19.853,19.8755,48994.0
2015-10-26 12:00:00,35.29,35.31,35.26,35.27,26760.0,19.8755,19.8868,19.8586,19.8642,26760.0
2015-10-26 12:05:00,35.27,35.28,35.24,35.26,78123.0,19.8642,19.8699,19.8473,19.8586,78123.0
2015-10-26 12:10:00,35.26,35.27,35.22,35.26,51759.0,19.8586,19.8642,19.8361,19.8586,51759.0
2015-10-26 12:15:00,35.27,35.29,35.25,35.28,67975.0,19.8642,19.8755,19.853,19.8699,67975.0
2015-10-26 12:20:00,35.28,35.34,35.28,35.33,60942.0,19.8699,19.9037,19.8699,19.898,60942.0
2015-10-26 12:25:00,35.33,35.36,35.29,35.35,85821.0,19.898,19.9149,19.8755,19.9093,85821.0
2015-10-26 12:30:00,35.34,35.4,35.34,35.4,43412.0,19.9037,19.9375,19.9037,19.9375,43412.0
2015-10-26 12:35:00,35.39,35.4,35.37,35.37,39545.0,19.9318,19.9375,19.9206,19.9206,39545.0
2015-10-26 12:40:00,35.37,35.4,35.37,35.4,24855.0,19.9206,19.9375,19.9206,19.9375,24855.0
2015-10-26 12:45:00,35.4,35.42,35.37,35.41,35993.0,19.9375,19.9487,19.9206,19.9431,35993.0
2015-10-26 12:50:00,35.41,35.43,35.4,35.42,61742.0,19.9431,19.9544,19.9375,19.9487,61742.0
2015-10-26 12:55:00,35.42,35.43,35.38,35.38,30343.0,19.9487,19.9544,19.9262,19.9262,30343.0
2015-10-26 13:00:00,35.38,35.4,35.37,35.37,33700.0,19.9262,19.9375,19.9206,19.9206,33700.0
2015-10-26 13:05:00,35.38,35.38,35.36,35.38,14079.0,19.9262,19.9262,19.9149,19.9262,14079.0
2015-10-26 13:10:00,35.38,35.38,35.34,35.37,41941.0,19.9262,19.9262,19.9037,19.9206,41941.0
2015-10-26 13:15:00,35.37,35.4,35.37,35.39,36259.0,19.9206,19.9375,19.9206,19.9318,36259.0
2015-10-26 13:20:00,35.39,35.4,35.36,35.36,27815.0,19.9318,19.9375,19.9149,19.9149,27815.0
2015-10-26 13:25:00,35.36,35.37,35.34,35.34,24850.0,19.9149,19.9206,19.9037,19.9037,24850.0
2015-10-26 13:30:00,35.35,35.37,35.33,35.36,42230.0,19.9093,19.9206,19.898,19.9149,42230.0
2015-10-26 13:35:00,35.36,35.38,35.34,35.35,32076.0,19.9149,19.9262,19.9037,19.9093,32076.0
2015-10-26 13:40:00,35.34,35.36,35.33,35.34,60907.0,19.9037,19.9149,19.898,19.9037,60907.0
2015-10-26 13:45:00,35.34,35.35,35.32,35.33,33349.0,19.9037,19.9093,19.8924,19.898,33349.0
2015-10-26 13:50:00,35.33,35.34,35.3,35.31,30516.0,19.898,19.9037,19.8811,19.8868,30516.0
2015-10-26 13:55:00,35.3,35.31,35.27,35.28,45184.0,19.8811,19.8868,19.8642,19.8699,45184.0
2015-10-26 14:00:00,35.28,35.3,35.26,35.29,48373.0,19.8699,19.8811,19.8586,19.8755,48373.0
2015-10-26 14:05:00,35.29,35.29,35.26,35.27,46839.0,19.8755,19.8755,19.8586,19.8642,46839.0
2015-10-26 14:10:00,35.27,35.28,35.24,35.24,42931.0,19.8642,19.8699,19.8473,19.8473,42931.0
2015-10-26 14:15:00,35.25,35.25,35.23,35.23,41868.0,19.853,19.853,19.8417,19.8417,41868.0
2015-10-26 14:20:00,35.23,35.26,35.22,35.26,37500.0,19.8417,19.8586,19.8361,19.8586,37500.0
2015-10-26 14:25:00,35.26,35.29,35.25,35.26,44002.0,19.8586,19.8755,19.853,19.8586,44002.0
2015-10-26 14:30:00,35.26,35.27,35.25,35.25,26775.0,19.8586,19.8642,19.853,19.853,26775.0
2015-10-26 14:35:00,35.25,35.26,35.22,35.23,34927.0,19.853,19.8586,19.8361,19.8417,34927.0
2015-10-26 14:40:00,35.23,35.24,35.22,35.23,37038.0,19.8417,19.8473,19.8361,19.8417,37038.0
2015-10-26 14:45:00,35.23,35.27,35.23,35.25,50387.0,19.8417,19.8642,19.8417,19.853,50387.0
2015-10-26 14:50:00,35.24,35.28,35.24,35.24,48843.0,19.8473,19.8699,19.8473,19.8473,48843.0
2015-10-26 14:55:00,35.24,35.25,35.21,35.21,42107.0,19.8473,19.853,19.8304,19.8304,42107.0
2015-10-26 15:00:00,35.22,35.23,35.2,35.21,51372.0,19.8361,19.8417,19.8248,19.8304,51372.0
2015-10-26 15:05:00,35.21,35.21,35.18,35.2,63994.0,19.8304,19.8304,19.8136,19.8248,63994.0
2015-10-26 15:10:00,35.2,35.21,35.18,35.18,53735.0,19.8248,19.8304,19.8136,19.8136,53735.0
2015-10-26 15:15:00,35.18,35.19,35.16,35.16,40911.0,19.8136,19.8192,19.8023,19.8023,40911.0
2015-10-26 15:20:00,35.17,35.19,35.15,35.19,69124.0,19.8079,19.8192,19.7967,19.8192,69124.0
2015-10-26 15:25:00,35.19,35.19,35.15,35.15,56840.0,19.8192,19.8192,19.7967,19.7967,56840.0
2015-10-26 15:30:00,35.16,35.2,35.15,35.17,56716.0,19.8023,19.8248,19.7967,19.8079,56716.0
2015-10-26 15:35:00,35.17,35.18,35.13,35.13,56665.0,19.8079,19.8136,19.7854,19.7854,56665.0
2015-10-26 15:40:00,35.14,35.14,35.11,35.13,116931.0,19.791,19.791,19.7741,19.7854,116931.0
2015-10-26 15:45:00,35.13,35.16,35.12,35.14,147519.0,19.7854,19.8023,19.7798,19.791,147519.0
2015-10-26 15:50:00,35.14,35.15,35.1,35.1,93094.0,19.791,19.7967,19.7685,19.7685,93094.0
2015-10-26 15:55:00,35.1,35.11,35.06,35.07,315964.0,19.7685,19.7741,19.746,19.7516,315964.0
2015-10-27 09:30:00,34.82,34.83,34.65,34.65,319147.0,19.6108,19.6164,19.5151,19.5151,319147.0
2015-10-27 09:35:00,34.65,34.9,34.6,34.89,280004.0,19.5151,19.6559,19.4869,19.6502,280004.0
2015-10-27 09:40:00,34.88,34.96,34.84,34.96,104581.0,19.6446,19.6896,19.6221,19.6896,104581.0
2015-10-27 09:45:00,34.95,35.02,34.92,34.94,153749.0,19.684,19.7234,19.6671,19.6784,153749.0
2015-10-27 09:50:00,34.94,35.08,34.93,35.07,99032.0,19.6784,19.7572,19.6728,19.7516,99032.0
2015-10-27 09:55:00,35.06,35.13,35.02,35.08,88141.0,19.746,19.7854,19.7234,19.7572,88141.0
2015-10-27 10:00:00,35.09,35.18,35.09,35.13,138616.0,19.7629,19.8136,19.7629,19.7854,138616.0
2015-10-27 10:05:00,35.12,35.19,35.09,35.18,180180.0,19.7798,19.8192,19.7629,19.8136,180180.0
2015-10-27 10:10:00,35.17,35.18,35.1,35.11,115136.0,19.8079,19.8136,19.7685,19.7741,115136.0
2015-10-27 10:15:00,35.11,35.12,35.05,35.09,101486.0,19.7741,19.7798,19.7403,19.7629,101486.0
2015-10-27 10:20:00,35.08,35.08,34.89,34.91,267293.0,19.7572,19.7572,19.6502,19.6615,267293.0
2015-10-27 10:25:00,34.91,34.94,34.82,34.85,138560.0,19.6615,19.6784,19.6108,19.6277,138560.0
2015-10-27 10:30:00,34.84,34.89,34.83,34.85,88425.0,19.6221,19.6502,19.6164,19.6277,88425.0
2015-10-27 10:35:00,34.84,34.88,34.82,34.88,70771.0,19.6221,19.6446,19.6108,19.6446,70771.0
2015-10-27 10:40:00,34.88,34.96,34.87,34.95,54361.0,19.6446,19.6896,19.639,19.684,54361.0
2015-10-27 10:45:00,34.95,35.11,34.94,34.98,183363.0,19.684,19.7741,19.6784,19.7009,183363.0
2015-10-27 10:50:00,34.98,35.07,34.98,35.02,86261.0,19.7009,19.7516,19.7009,19.7234,86261.0
2015-10-27 10:55:00,35.02,35.04,34.97,34.98,261326.0,19.7234,19.7347,19.6953,19.7009,261326.0
2015-10-27 11:00:00,34.97,34.99,34.91,34.94,356371.0,19.6953,19.7065,19.6615,19.6784,356371.0
2015-10-27 11:05:00,34.94,35.02,34.84,34.87,198887.0,19.6784,19.7234,19.6221,19.639,198887.0
2015-10-27 11:10:00,34.87,34.94,34.83,34.83,400103.0,19.639,19.6784,19.6164,19.6164,400103.0
2015-10-27 11:15:00,34.83,34.91,34.8,34.88,129660.0,19.6164,19.6615,19.5995,19.6446,129660.0
2015-10-27 11:20:00,34.88,34.91,34.82,34.9,108528.0,19.6446,19.6615,19.6108,19.6559,108528.0
2015-10-27 11:25:00,34.89,34.9,34.8,34.8,98588.0,19.6502,19.6559,19.5995,19.5995,98588.0
2015-10-27 11:30:00,34.81,34.87,34.8,34.85,80251.0,19.6052,19.639,19.5995,19.6277,80251.0
2015-10-27 11:35:00,34.85,34.93,34.84,34.9,64725.0,19.6277,19.6728,19.6221,19.6559,64725.0
2015-10-27 11:40:00,34.88,34.95,34.87,34.92,57956.0,19.6446,19.684,19.639,19.6671,57956.0
2015-10-27 11:45:00,34.92,34.93,34.85,34.87,89358.0,19.6671,19.6728,19.6277,19.639,89358.0
2015-10-27 11:50:00,34.87,34.87,34.8,34.8,146955.0,19.639,19.639,19.5995,19.5995,146955.0
2015-10-27 11:55:00,34.8,34.85,34.8,34.8,63194.0,19.5995,19.6277,19.5995,19.5995,63194.0
2015-10-27 12:00:00,34.8,34.87,34.79,34.86,108795.0,19.5995,19.639,19.5939,19.6333,108795.0
2015-10-27 12:05:00,34.86,34.87,34.84,34.84,98940.0,19.6333,19.639,19.6221,19.6221,98940.0
2015-10-27 12:10:00,34.85,34.86,34.83,34.84,145784.0,19.6277,19.6333,19.6164,19.6221,145784.0
2015-10-27 12:15:00,34.85,34.87,34.83,34.85,79980.0,19.6277,19.639,19.6164,19.6277,79980.0
2015-10-27 12:20:00,34.85,34.88,34.84,34.88,49176.0,19.6277,19.6446,19.6221,19.6446,49176.0
2015-10-27 12:25:00,34.88,34.88,34.83,34.84,65572.0,19.6446,19.6446,19.6164,19.6221,65572.0
2015-10-27 12:30:00,34.84,34.9,34.84,34.88,97820.0,19.6221,19.6559,19.6221,19.6446,97820.0
2015-10-27 12:35:00,34.87,34.88,34.84,34.85,63297.0,19.639,19.6446,19.6221,19.6277,63297.0
2015-10-27 12:40:00,34.85,34.85,34.8,34.8,60159.0,19.6277,19.6277,19.5995,19.5995,60159.0
2015-10-27 12:45:00,34.8,34.83,34.8,34.81,43234.0,19.5995,19.6164,19.5995,19.6052,43234.0
2015-10-27 12:50:00,34.81,34.83,34.8,34.8,52559.0,19.6052,19.6164,19.5995,19.5995,52559.0
2015-10-27 12:55:00,34.8,34.82,34.8,34.81,35781.0,19.5995,19.6108,19.5995,19.6052,35781.0
2015-10-27 13:00:00,34.8,34.81,34.75,34.76,105142.0,19.5995,19.6052,19.5714,19.577,105142.0
2015-10-27 13:05:00,34.75,34.78,34.75,34.77,47270.0,19.5714,19.5883,19.5714,19.5826,47270.0
2015-10-27 13:10:00,34.77,34.78,34.75,34.76,44888.0,19.5826,19.5883,19.5714,19.577,44888.0
2015-10-27 13:15:00,34.75,34.78,34.75,34.75,47884.0,19.5714,19.5883,19.5714,19.5714,47884.0
2015-10-27 13:20:00,34.76,34.79,34.76,34.79,40142.0,19.577,19.5939,19.577,19.5939,40142.0
2015-10-27 13:25:00,34.78,34.81,34.75,34.81,65637.0,19.5883,19.6052,19.5714,19.6052,65637.0
2015-10-27 13:30:00,34.81,34.82,34.8,34.8,27710.0,19.6052,19.6108,19.5995,19.5995,27710.0
2015-10-27 13:35:00,34.8,34.81,34.76,34.77,31981.0,19.5995,19.6052,19.577,19.5826,31981.0
2015-10-27 13:40:00,34.76,34.79,34.74,34.79,86814.0,19.577,19.5939,19.5657,19.5939,86814.0
2015-10-27 13:45:00,34.78,34.82,34.78,34.8,82478.0,19.5883,19.6108,19.5883,19.5995,82478.0
2015-10-27 13:50:00,34.8,34.81,34.74,34.77,76855.0,19.5995,19.6052,19.5657,19.5826,76855.0
2015-10-27 13:55:00,34.77,34.8,34.76,34.78,78990.0,19.5826,19.5995,19.577,19.5883,78990.0
2015-10-27 14:00:00,34.78,34.8,34.77,34.77,76314.0,19.5883,19.5995,19.5826,19.5826,76314.0
2015-10-27 14:05:00,34.77,34.78,34.73,34.75,68039.0,19.5826,19.5883,19.5601,19.5714,68039.0
2015-10-27 14:10:00,34.74,34.78,34.72,34.77,122464.0,19.5657,19.5883,19.5545,19.5826,122464.0
2015-10-27 14:15:00,34.78,34.79,34.75,34.76,62791.0,19.5883,19.5939,19.5714,19.577,62791.0
2015-10-27 14:20:00,34.75,34.8,34.75,34.77,89302.0,19.5714,19.5995,19.5714,19.5826,89302.0
2015-10-27 14:25:00,34.76,34.8,34.75,34.79,57554.0,19.577,19.5995,19.5714,19.5939,57554.0
2015-10-27 14:30:00,34.78,34.79,34.74,34.77,45164.0,19.5883,19.5939,19.5657,19.5826,45164.0
2015-10-27 14:35:00,34.77,34.79,34.77,34.79,46215.0,19.5826,19.5939,19.5826,19.5939,46215.0
2015-10-27 14:40:00,34.78,34.79,34.74,34.75,47941.0,19.5883,19.5939,19.5657,19.5714,47941.0
2015-10-27 14:45:00,34.75,34.75,34.7,34.7,85732.0,19.5714,19.5714,19.5432,19.5432,85732.0
2015-10-27 14:50:00,34.7,34.75,34.7,34.74,99263.0,19.5432,19.5714,19.5432,19.5657,99263.0
2015-10-27 14:55:00,34.75,34.77,34.74,34.76,57862.0,19.5714,19.5826,19.5657,19.577,57862.0
2015-10-27 15:00:00,34.75,34.78,34.74,34.77,170239.0,19.5714,19.5883,19.5657,19.5826,170239.0
2015-10-27 15:05:00,34.77,34.79,34.76,34.79,88944.0,19.5826,19.5939,19.577,19.5939,88944.0
2015-10-27 15:10:00,34.79,34.8,34.77,34.79,77303.0,19.5939,19.5995,19.5826,19.5939,77303.0
2015-10-27 15:15:00,34.78,34.79,34.75,34.76,43813.0,19.5883,19.5939,19.5714,19.577,43813.0
2015-10-27 15:20:00,34.76,34.85,34.74,34.84,148678.0,19.577,19.6277,19.5657,19.6221,148678.0
2015-10-27 15:25:00,34.83,34.85,34.83,34.85,103347.0,19.6164,19.6277,19.6164,19.6277,103347.0
2015-10-27 15:30:00,34.85,34.9,34.83,34.85,182160.0,19.6277,19.6559,19.6164,19.6277,182160.0
2015-10-27 15:35:00,34.84,34.87,34.83,34.87,117027.0,19.6221,19.639,19.6164,19.639,117027.0
2015-10-27 15:40:00,34.87,34.91,34.86,34.87,147619.0,19.639,19.6615,19.6333,19.639,147619.0
2015-10-27 15:45:00,34.87,34.88,34.82,34.83,76120.0,19.639,19.6446,19.6108,19.6164,76120.0
2015-10-27 15:50:00,34.83,34.83,34.79,34.82,124205.0,19.6164,19.6164,19.5939,19.6108,124205.0
2015-10-27 15:55:00,34.81,34.85,34.81,34.82,243161.0,19.6052,19.6277,19.6052,19.6108,243161.0
2015-10-28 09:30:00,35.09,35.19,35.07,35.18,209549.0,19.7629,19.8192,19.7516,19.8136,209549.0
2015-10-28 09:35:00,35.19,35.22,35.11,35.12,169727.0,19.8192,19.8361,19.7741,19.7798,169727.0
2015-10-28 09:40:00,35.12,35.24,35.11,35.21,177776.0,19.7798,19.8473,19.7741,19.8304,177776.0
2015-10-28 09:45:00,35.2,35.22,35.16,35.22,73881.0,19.8248,19.8361,19.8023,19.8361,73881.0
2015-10-28 09:50:00,35.22,35.3,35.19,35.3,57444.0,19.8361,19.8811,19.8192,19.8811,57444.0
2015-10-28 09:55:00,35.3,35.37,35.28,35.37,272685.0,19.8811,19.9206,19.8699,19.9206,272685.0
2015-10-28 10:00:00,35.37,35.55,35.37,35.54,223231.0,19.9206,20.0219,19.9206,20.0163,223231.0
2015-10-28 10:05:00,35.55,35.65,35.55,35.61,99448.0,20.0219,20.0783,20.0219,20.0557,99448.0
2015-10-28 10:10:00,35.61,35.64,35.45,35.45,127059.0,20.0557,20.0726,19.9656,19.9656,127059.0
2015-10-28 10:15:00,35.46,35.55,35.45,35.52,84434.0,19.9713,20.0219,19.9656,20.005,84434.0
2015-10-28 10:20:00,35.53,35.57,35.5,35.51,90323.0,20.0107,20.0332,19.9938,19.9994,90323.0
2015-10-28 10:25:00,35.51,35.55,35.43,35.45,46298.0,19.9994,20.0219,19.9544,19.9656,46298.0
2015-10-28 10:30:00,35.44,35.57,35.44,35.56,101852.0,19.96,20.0332,19.96,20.0276,101852.0
2015-10-28 10:35:00,35.55,35.69,35.54,35.68,123370.0,20.0219,20.1008,20.0163,20.0952,123370.0
2015-10-28 10:40:00,35.68,35.81,35.67,35.81,209009.0,20.0952,20.1684,20.0895,20.1684,209009.0
2015-10-28 10:45:00,35.82,35.98,35.8,35.94,263585.0,20.174,20.2641,20.1627,20.2416,263585.0
2015-10-28 10:50:00,35.93,35.96,35.88,35.91,156437.0,20.236,20.2529,20.2078,20.2247,156437.0
2015-10-28 10:55:00,35.92,36.0,35.91,35.99,144219.0,20.2303,20.2754,20.2247,20.2697,144219.0
2015-10-28 11:00:00,35.98,36.09,35.98,36.04,272900.0,20.2641,20.3261,20.2641,20.2979,272900.0
2015-10-28 11:05:00,36.03,36.04,35.96,35.99,160782.0,20.2923,20.2979,20.2529,20.2697,160782.0
2015-10-28 11:10:00,35.98,36.04,35.94,35.97,167924.0,20.2641,20.2979,20.2416,20.2585,167924.0
2015-10-28 11:15:00,35.97,35.98,35.87,35.88,339578.0,20.2585,20.2641,20.2022,20.2078,339578.0
2015-10-28 11:20:00,35.88,35.91,35.83,35.89,106617.0,20.2078,20.2247,20.1796,20.2134,106617.0
2015-10-28 11:25:00,35.9,35.93,35.89,35.92,53261.0,20.2191,20.236,20.2134,20.2303,53261.0
2015-10-28 11:30:00,35.92,35.94,35.86,35.93,76682.0,20.2303,20.2416,20.1965,20.236,76682.0
2015-10-28 11:35:00,35.93,35.96,35.91,35.93,181979.0,20.236,20.2529,20.2247,20.236,181979.0
2015-10-28 11:40:00,35.94,35.99,35.93,35.96,106398.0,20.2416,20.2697,20.236,20.2529,106398.0
2015-10-28 11:45:00,35.97,35.98,35.91,35.92,47359.0,20.2585,20.2641,20.2247,20.2303,47359.0
2015-10-28 11:50:00,35.92,35.94,35.88,35.92,58978.0,20.2303,20.2416,20.2078,20.2303,58978.0
2015-10-28 11:55:00,35.92,35.99,35.91,35.97,105590.0,20.2303,20.2697,20.2247,20.2585,105590.0
2015-10-28 12:00:00,35.96,35.97,35.9,35.96,53011.0,20.2529,20.2585,20.2191,20.2529,53011.0
2015-10-28 12:05:00,35.97,35.98,35.9,35.9,45451.0,20.2585,20.2641,20.2191,20.2191,45451.0
2015-10-28 12:10:00,35.9,36.0,35.9,35.99,69637.0,20.2191,20.2754,20.2191,20.2697,69637.0
2015-10-28 12:15:00,35.99,36.01,35.96,35.98,72441.0,20.2697,20.281,20.2529,20.2641,72441.0
2015-10-28 12:20:00,35.98,35.99,35.93,35.95,186498.0,20.2641,20.2697,20.236,20.2472,186498.0
2015-10-28 12:25:00,35.94,35.96,35.92,35.93,196446.0,20.2416,20.2529,20.2303,20.236,196446.0
2015-10-28 12:30:00,35.92,35.95,35.86,35.89,64807.0,20.2303,20.2472,20.1965,20.2134,64807.0
2015-10-28 12:35:00,35.89,35.9,35.85,35.86,29356.0,20.2134,20.2191,20.1909,20.1965,29356.0
2015-10-28 12:40:00,35.86,35.89,35.82,35.83,66123.0,20.1965,20.2134,20.174,20.1796,66123.0
2015-10-28 12:45:00,35.84,35.84,35.8,35.8,51676.0,20.1853,20.1853,20.1627,20.1627,51676.0
2015-10-28 12:50:00,35.81,35.84,35.8,35.84,41423.0,20.1684,20.1853,20.1627,20.1853,41423.0
2015-10-28 12:55:00,35.84,35.88,35.82,35.82,82300.0,20.1853,20.2078,20.174,20.174,82300.0
2015-10-28 13:00:00,35.81,35.89,35.8,35.89,49304.0,20.1684,20.2134,20.1627,20.2134,49304.0
2015-10-28 13:05:00,35.89,35.92,35.83,35.87,60329.0,20.2134,20.2303,20.1796,20.2022,60329.0
2015-10-28 13:10:00,35.87,35.88,35.85,35.88,47276.0,20.2022,20.2078,20.1909,20.2078,47276.0
2015-10-28 13:15:00,35.87,35.9,35.85,35.87,41449.0,20.2022,20.2191,20.1909,20.2022,41449.0
2015-10-28 13:20:00,35.87,35.87,35.81,35.83,33741.0,20.2022,20.2022,20.1684,20.1796,33741.0
2015-10-28 13:25:00,35.82,35.83,35.77,35.78,52841.0,20.174,20.1796,20.1458,20.1515,52841.0
2015-10-28 13:30:00,35.77,35.81,35.72,35.72,67037.0,20.1458,20.1684,20.1177,20.1177,67037.0
2015-10-28 13:35:00,35.73,35.8,35.71,35.8,89027.0,20.1233,20.1627,20.1121,20.1627,89027.0
2015-10-28 13:40:00,35.8,35.84,35.77,35.79,60224.0,20.1627,20.1853,20.1458,20.1571,60224.0
2015-10-28 13:45:00,35.78,35.8,35.78,35.78,16163.0,20.1515,20.1627,20.1515,20.1515,16163.0
2015-10-28 13:50:00,35.79,35.79,35.76,35.76,38037.0,20.1571,20.1571,20.1402,20.1402,38037.0
2015-10-28 13:55:00,35.76,35.9,35.76,35.89,43440.0,20.1402,20.2191,20.1402,20.2134,43440.0
2015-10-28 14:00:00,35.88,35.88,35.54,35.61,40490.0,20.2078,20.2078,20.0163,20.0557,40490.0
2015-10-28 14:05:00,35.61,35.63,35.51,35.58,75391.0,20.0557,20.067,19.9994,20.0388,75391.0
2015-10-28 14:10:00,35.58,35.58,35.36,35.4,121138.0,20.0388,20.0388,19.9149,19.9375,121138.0
2015-10-28 14:15:00,35.4,35.49,35.35,35.49,62134.0,19.9375,19.9881,19.9093,19.9881,62134.0
2015-10-28 14:20:00,35.48,35.56,35.45,35.52,85017.0,19.9825,20.0276,19.9656,20.005,85017.0
2015-10-28 14:25:00,35.53,35.61,35.51,35.57,89535.0,20.0107,20.0557,19.9994,20.0332,89535.0
2015-10-28 14:30:00,35.57,35.57,35.45,35.46,52403.0,20.0332,20.0332,19.9656,19.9713,52403.0
2015-10-28 14:35:00,35.47,35.48,35.42,35.45,98406.0,19.9769,19.9825,19.9487,19.9656,98406.0
2015-10-28 14:40:00,35.45,35.5,35.42,35.45,79790.0,19.9656,19.9938,19.9487,19.9656,79790.0
2015-10-28 14:45:00,35.45,35.51,35.45,35.47,80422.0,19.9656,19.9994,19.9656,19.9769,80422.0
2015-10-28 14:50:00,35.47,35.56,35.45,35.55,101428.0,19.9769,20.0276,19.9656,20.0219,101428.0
2015-10-28 14:55:00,35.54,35.59,35.53,35.57,92344.0,20.0163,20.0445,20.0107,20.0332,92344.0
2015-10-28 15:00:00,35.58,35.68,35.56,35.64,140187.0,20.0388,20.0952,20.0276,20.0726,140187.0
2015-10-28 15:05:00,35.63,35.72,35.63,35.68,118891.0,20.067,20.1177,20.067,20.0952,118891.0
2015-10-28 15:10:00,35.69,35.74,35.68,35.7,77981.0,20.1008,20.1289,20.0952,20.1064,77981.0
2015-10-28 15:15:00,35.71,35.75,35.63,35.63,99443.0,20.1121,20.1346,20.067,20.067,99443.0
2015-10-28 15:20:00,35.63,35.65,35.61,35.64,61700.0,20.067,20.0783,20.0557,20.0726,61700.0
2015-10-28 15:25:00,35.64,35.69,35.62,35.69,131186.0,20.0726,20.1008,20.0614,20.1008,131186.0
2015-10-28 15:30:00,35.7,35.73,35.66,35.66,253476.0,20.1064,20.1233,20.0839,20.0839,253476.0
2015-10-28 15:35:00,35.66,35.73,35.66,35.7,94350.0,20.0839,20.1233,20.0839,20.1064,94350.0
2015-10-28 15:40:00,35.69,35.77,35.68,35.75,121287.0,20.1008,20.1458,20.0952,20.1346,121287.0
2015-10-28 15:45:00,35.75,35.79,35.69,35.69,197691.0,20.1346,20.1571,20.1008,20.1008,197691.0
2015-10-28 15:50:00,35.69,35.71,35.63,35.71,173224.0,20.1008,20.1121,20.067,20.1121,173224.0
2015-10-28 15:55:00,35.7,35.75,35.69,35.75,200358.0,20.1064,20.1346,20.1008,20.1346,200358.0
2015-10-29 09:30:00,35.38,35.5,35.33,35.5,296250.0,19.9262,19.9938,19.898,19.9938,296250.0
2015-10-29 09:35:00,35.51,35.69,35.5,35.52,168738.0,19.9994,20.1008,19.9938,20.005,168738.0
2015-10-29 09:40:00,35.53,35.69,35.52,35.63,222147.0,20.0107,20.1008,20.005,20.067,222147.0
2015-10-29 09:45:00,35.63,35.8,35.6,35.78,171241.0,20.067,20.1627,20.0501,20.1515,171241.0
2015-10-29 09:50:00,35.79,35.84,35.76,35.81,104027.0,20.1571,20.1853,20.1402,20.1684,104027.0
2015-10-29 09:55:00,35.81,35.88,35.69,35.71,114172.0,20.1684,20.2078,20.1008,20.1121,114172.0
2015-10-29 10:00:00,35.7,35.8,35.7,35.75,122868.0,20.1064,20.1627,20.1064,20.1346,122868.0
2015-10-29 10:05:00,35.75,35.87,35.74,35.84,99838.0,20.1346,20.2022,20.1289,20.1853,99838.0
2015-10-29 10:10:00,35.85,36.01,35.85,36.01,132263.0,20.1909,20.281,20.1909,20.281,132263.0
2015-10-29 10:15:00,36.01,36.01,35.81,35.82,75869.0,20.281,20.281,20.1684,20.174,75869.0
2015-10-29 10:20:00,35.82,35.87,35.78,35.8,107421.0,20.174,20.2022,20.1515,20.1627,107421.0
2015-10-29 10:25:00,35.8,35.81,35.7,35.72,82983.0,20.1627,20.1684,20.1064,20.1177,82983.0
2015-10-29 10:30:00,35.73,35.78,35.68,35.73,103811.0,20.1233,20.1515,20.0952,20.1233,103811.0
2015-10-29 10:35:00,35.73,35.74,35.62,35.66,88131.0,20.1233,20.1289,20.0614,20.0839,88131.0
2015-10-29 10:40:00,35.67,35.76,35.64,35.7,117543.0,20.0895,20.1402,20.0726,20.1064,117543.0
2015-10-29 10:45:00,35.69,35.69,35.6,35.6,71018.0,20.1008,20.1008,20.0501,20.0501,71018.0
2015-10-29 10:50:00,35.6,35.66,35.53,35.61,131216.0,20.0501,20.0839,20.0107,20.0557,131216.0
2015-10-29 10:55:00,35.6,35.65,35.56,35.65,102514.0,20.0501,20.0783,20.0276,20.0783,102514.0
2015-10-29 11:00:00,35.64,35.65,35.59,35.64,98975.0,20.0726,20.0783,20.0445,20.0726,98975.0
2015-10-29 11:05:00,35.64,35.67,35.61,35.67,89548.0,20.0726,20.0895,20.0557,20.0895,89548.0
2015-10-29 11:10:00,35.68,35.71,35.65,35.67,78438.0,20.0952,20.1121,20.0783,20.0895,78438.0
2015-10-29 11:15:00,35.67,35.7,35.66,35.66,59539.0,20.0895,20.1064,20.0839,20.0839,59539.0
2015-10-29 11:20:00,35.66,35.67,35.59,35.6,130443.0,20.0839,20.0895,20.0445,20.0501,130443.0
2015-10-29 11:25:00,35.6,35.66,35.58,35.66,145135.0,20.0501,20.0839,20.0388,20.0839,145135.0
2015-10-29 11:30:00,35.65,35.69,35.64,35.65,108565.0,20.0783,20.1008,20.0726,20.0783,108565.0
2015-10-29 11:35:00,35.65,35.72,35.64,35.7,69516.0,20.0783,20.1177,20.0726,20.1064,69516.0
2015-10-29 11:40:00,35.69,35.73,35.66,35.71,69257.0,20.1008,20.1233,20.0839,20.1121,69257.0
2015-10-29 11:45:00,35.71,35.73,35.67,35.68,66272.0,20.1121,20.1233,20.0895,20.0952,66272.0
2015-10-29 11:50:00,35.68,35.74,35.67,35.7,68866.0,20.0952,20.1289,20.0895,20.1064,68866.0
2015-10-29 11:55:00,35.7,35.72,35.65,35.71,60548.0,20.1064,20.1177,20.0783,20.1121,60548.0
2015-10-29 12:00:00,35.71,35.76,35.7,35.72,78560.0,20.1121,20.1402,20.1064,20.1177,78560.0
2015-10-29 12:05:00,35.72,35.73,35.64,35.65,95279.0,20.1177,20.1233,20.0726,20.0783,95279.0
2015-10-29 12:10:00,35.65,35.72,35.64,35.72,45499.0,20.0783,20.1177,20.0726,20.1177,45499.0
2015-10-29 12:15:00,35.73,35.76,35.72,35.75,36492.0,20.1233,20.1402,20.1177,20.1346,36492.0
2015-10-29 12:20:00,35.76,35.79,35.74,35.77,47344.0,20.1402,20.1571,20.1289,20.1458,47344.0
2015-10-29 12:25:00,35.76,35.85,35.75,35.83,62490.0,20.1402,20.1909,20.1346,20.1796,62490.0
2015-10-29 12:30:00,35.84,35.89,35.82,35.88,111508.0,20.1853,20.2134,20.174,20.2078,111508.0
2015-10-29 12:35:00,35.89,35.9,35.85,35.86,52333.0,20.2134,20.2191,20.1909,20.1965,52333.0
2015-10-29 12:40:00,35.85,35.87,35.83,35.83,30205.0,20.1909,20.2022,20.1796,20.1796,30205.0
2015-10-29 12:45:00,35.84,35.88,35.83,35.88,27318.0,20.1853,20.2078,20.1796,20.2078,27318.0
2015-10-29 12:50:00,35.87,35.87,35.77,35.8,41176.0,20.2022,20.2022,20.1458,20.1627,41176.0
2015-10-29 12:55:00,35.79,35.83,35.78,35.83,28297.0,20.1571,20.1796,20.1515,20.1796,28297.0
2015-10-29 13:00:00,35.83,35.85,35.81,35.83,39211.0,20.1796,20.1909,20.1684,20.1796,39211.0
2015-10-29 13:05:00,35.84,35.89,35.83,35.89,41788.0,20.1853,20.2134,20.1796,20.2134,41788.0
2015-10-29 13:10:00,35.87,35.88,35.84,35.85,43754.0,20.2022,20.2078,20.1853,20.1909,43754.0
2015-10-29 13:15:00,35.85,35.89,35.85,35.87,33114.0,20.1909,20.2134,20.1909,20.2022,33114.0
2015-10-29 13:20:00,35.87,35.9,35.85,35.9,44411.0,20.2022,20.2191,20.1909,20.2191,44411.0
2015-10-29 13:25:00,35.89,35.91,35.85,35.87,45664.0,20.2134,20.2247,20.1909,20.2022,45664.0
2015-10-29 13:30:00,35.88,35.88,35.82,35.82,39888.0,20.2078,20.2078,20.174,20.174,39888.0
2015-10-29 13:35:00,35.81,35.83,35.8,35.8,43249.0,20.1684,20.1796,20.1627,20.1627,43249.0
2015-10-29 13:40:00,35.8,35.82,35.78,35.81,53021.0,20.1627,20.174,20.1515,20.1684,53021.0
2015-10-29 13:45:00,35.81,35.81,35.73,35.73,99015.0,20.1684,20.1684,20.1233,20.1233,99015.0
2015-10-29 13:50:00,35.75,35.75,35.72,35.74,36376.0,20.1346,20.1346,20.1177,20.1289,36376.0
2015-10-29 13:55:00,35.73,35.75,35.71,35.71,63203.0,20.1233,20.1346,20.1121,20.1121,63203.0
2015-10-29 14:00:00,35.71,35.75,35.7,35.73,82902.0,20.1121,20.1346,20.1064,20.1233,82902.0
2015-10-29 14:05:00,35.73,35.74,35.7,35.71,63159.0,20.1233,20.1289,20.1064,20.1121,63159.0
2015-10-29 14:10:00,35.71,35.74,35.68,35.72,25083.0,20.1121,20.1289,20.0952,20.1177,25083.0
2015-10-29 14:15:00,35.72,35.75,35.71,35.71,58658.0,20.1177,20.1346,20.1121,20.1121,58658.0
2015-10-29 14:20:00,35.71,35.75,35.7,35.73,58987.0,20.1121,20.1346,20.1064,20.1233,58987.0
2015-10-29 14:25:00,35.74,35.75,35.71,35.72,41464.0,20.1289,20.1346,20.1121,20.1177,41464.0
2015-10-29 14:30:00,35.72,35.74,35.71,35.74,38744.0,20.1177,20.1289,20.1121,20.1289,38744.0
2015-10-29 14:35:00,35.74,35.75,35.72,35.75,28423.0,20.1289,20.1346,20.1177,20.1346,28423.0
2015-10-29 14:40:00,35.74,35.77,35.74,35.75,30802.0,20.1289,20.1458,20.1289,20.1346,30802.0
2015-10-29 14:45:00,35.76,35.77,35.71,35.71,52147.0,20.1402,20.1458,20.1121,20.1121,52147.0
2015-10-29 14:50:00,35.71,35.74,35.7,35.73,39255.0,20.1121,20.1289,20.1064,20.1233,39255.0
2015-10-29 14:55:00,35.73,35.75,35.72,35.72,52684.0,20.1233,20.1346,20.1177,20.1177,52684.0
2015-10-29 15:00:00,35.72,35.74,35.69,35.7,39676.0,20.1177,20.1289,20.1008,20.1064,39676.0
2015-10-29 15:05:00,35.7,35.71,35.68,35.7,66326.0,20.1064,20.1121,20.0952,20.1064,66326.0
2015-10-29 15:10:00,35.7,35.7,35.67,35.7,69533.0,20.1064,20.1064,20.0895,20.1064,69533.0
2015-10-29 15:15:00,35.71,35.78,35.7,35.78,72847.0,20.1121,20.1515,20.1064,20.1515,72847.0
2015-10-29 15:20:00,35.78,35.81,35.77,35.77,43684.0,20.1515,20.1684,20.1458,20.1458,43684.0
2015-10-29 15:25:00,35.79,35.79,35.75,35.75,40329.0,20.1571,20.1571,20.1346,20.1346,40329.0
2015-10-29 15:30:00,35.75,35.78,35.74,35.76,37199.0,20.1346,20.1515,20.1289,20.1402,37199.0
2015-10-29 15:35:00,35.76,35.79,35.74,35.78,34223.0,20.1402,20.1571,20.1289,20.1515,34223.0
2015-10-29 15:40:00,35.79,35.8,35.76,35.77,70775.0,20.1571,20.1627,20.1402,20.1458,70775.0
2015-10-29 15:45:00,35.77,35.79,35.73,35.74,94577.0,20.1458,20.1571,20.1233,20.1289,94577.0
2015-10-29 15:50:00,35.75,35.75,35.72,35.75,69849.0,20.1346,20.1346,20.1177,20.1346,69849.0
2015-10-29 15:55:00,35.74,35.75,35.68,35.71,183512.0,20.1289,20.1346,20.0952,20.1121,183512.0
2015-10-30 09:30:00,35.62,35.68,35.54,35.54,271147.0,20.0614,20.0952,20.0163,20.0163,271147.0
2015-10-30 09:35:00,35.54,35.65,35.47,35.47,161114.0,20.0163,20.0783,19.9769,19.9769,161114.0
2015-10-30 09:40:00,35.47,35.53,35.37,35.51,266077.0,19.9769,20.0107,19.9206,19.9994,266077.0
2015-10-30 09:45:00,35.51,35.58,35.45,35.48,174391.0,19.9994,20.0388,19.9656,19.9825,174391.0
2015-10-30 09:50:00,35.48,35.48,35.34,35.35,117158.0,19.9825,19.9825,19.9037,19.9093,117158.0
2015-10-30 09:55:00,35.35,35.39,35.33,35.39,82433.0,19.9093,19.9318,19.898,19.9318,82433.0
2015-10-30 10:00:00,35.39,35.49,35.39,35.47,65437.0,19.9318,19.9881,19.9318,19.9769,65437.0
2015-10-30 10:05:00,35.48,35.49,35.43,35.48,91287.0,19.9825,19.9881,19.9544,19.9825,91287.0
2015-10-30 10:10:00,35.48,35.51,35.42,35.51,63941.0,19.9825,19.9994,19.9487,19.9994,63941.0
2015-10-30 10:15:00,35.51,35.57,35.47,35.56,64241.0,19.9994,20.0332,19.9769,20.0276,64241.0
2015-10-30 10:20:00,35.56,35.57,35.52,35.55,64525.0,20.0276,20.0332,20.005,20.0219,64525.0
2015-10-30 10:25:00,35.55,35.57,35.51,35.55,64526.0,20.0219,20.0332,19.9994,20.0219,64526.0
2015-10-30 10:30:00,35.55,35.62,35.54,35.61,75420.0,20.0219,20.0614,20.0163,20.0557,75420.0
2015-10-30 10:35:00,35.62,35.64,35.55,35.55,45281.0,20.0614,20.0726,20.0219,20.0219,45281.0
2015-10-30 10:40:00,35.56,35.59,35.54,35.56,66484.0,20.0276,20.0445,20.0163,20.0276,66484.0
2015-10-30 10:45:00,35.57,35.6,35.56,35.57,68674.0,20.0332,20.0501,20.0276,20.0332,68674.0
2015-10-30 10:50:00,35.57,35.59,35.52,35.52,65067.0,20.0332,20.0445,20.005,20.005,65067.0
2015-10-30 10:55:00,35.51,35.52,35.45,35.5,38022.0,19.9994,20.005,19.9656,19.9938,38022.0
2015-10-30 11:00:00,35.51,35.54,35.49,35.51,57406.0,19.9994,20.0163,19.9881,19.9994,57406.0
2015-10-30 11:05:00,35.51,35.52,35.45,35.47,37027.0,19.9994,20.005,19.9656,19.9769,37027.0
2015-10-30 11:10:00,35.47,35.48,35.42,35.47,62735.0,19.9769,19.9825,19.9487,19.9769,62735.0
2015-10-30 11:15:00,35.47,35.53,35.46,35.5,60658.0,19.9769,20.0107,19.9713,19.9938,60658.0
2015-10-30 11:20:00,35.5,35.51,35.47,35.51,46287.0,19.9938,19.9994,19.9769,19.9994,46287.0
2015-10-30 11:25:00,35.52,35.53,35.47,35.49,51536.0,20.005,20.0107,19.9769,19.9881,51536.0
2015-10-30 11:30:00,35.49,35.51,35.46,35.48,53272.0,19.9881,19.9994,19.9713,19.9825,53272.0
2015-10-30 11:35:00,35.47,35.5,35.45,35.48,38198.0,19.9769,19.9938,19.9656,19.9825,38198.0
2015-10-30 11:40:00,35.48,35.59,35.48,35.53,60107.0,19.9825,20.0445,19.9825,20.0107,60107.0
2015-10-30 11:45:00,35.53,35.58,35.51,35.56,46410.0,20.0107,20.0388,19.9994,20.0276,46410.0
2015-10-30 11:50:00,35.57,35.64,35.56,35.61,48958.0,20.0332,20.0726,20.0276,20.0557,48958.0
2015-10-30 11:55:00,35.61,35.65,35.61,35.64,31618.0,20.0557,20.0783,20.0557,20.0726,31618.0
2015-10-30 12:00:00,35.64,35.67,35.63,35.64,42888.0,20.0726,20.0895,20.067,20.0726,42888.0
2015-10-30 12:05:00,35.64,35.68,35.61,35.64,63090.0,20.0726,20.0952,20.0557,20.0726,63090.0
2015-10-30 12:10:00,35.65,35.73,35.65,35.71,59049.0,20.0783,20.1233,20.0783,20.1121,59049.0
2015-10-30 12:15:00,35.71,35.72,35.67,35.7,58121.0,20.1121,20.1177,20.0895,20.1064,58121.0
2015-10-30 12:20:00,35.71,35.82,35.71,35.78,84042.0,20.1121,20.174,20.1121,20.1515,84042.0
2015-10-30 12:25:00,35.78,35.78,35.64,35.66,98169.0,20.1515,20.1515,20.0726,20.0839,98169.0
2015-10-30 12:30:00,35.67,35.77,35.67,35.75,142764.0,20.0895,20.1458,20.0895,20.1346,142764.0
2015-10-30 12:35:00,35.75,35.77,35.73,35.76,15947.0,20.1346,20.1458,20.1233,20.1402,15947.0
2015-10-30 12:40:00,35.76,35.78,35.75,35.78,32996.0,20.1402,20.1515,20.1346,20.1515,32996.0
2015-10-30 12:45:00,35.78,35.8,35.76,35.78,49187.0,20.1515,20.1627,20.1402,20.1515,49187.0
2015-10-30 12:50:00,35.78,35.85,35.78,35.85,42416.0,20.1515,20.1909,20.1515,20.1909,42416.0
2015-10-30 12:55:00,35.85,35.9,35.84,35.86,41565.0,20.1909,20.2191,20.1853,20.1965,41565.0
2015-10-30 13:00:00,35.87,35.9,35.85,35.89,39494.0,20.2022,20.2191,20.1909,20.2134,39494.0
2015-10-30 13:05:00,35.89,35.89,35.83,35.87,55122.0,20.2134,20.2134,20.1796,20.2022,55122.0
2015-10-30 13:10:00,35.87,35.89,35.82,35.87,38258.0,20.2022,20.2134,20.174,20.2022,38258.0
2015-10-30 13:15:00,35.87,35.92,35.86,35.89,34472.0,20.2022,20.2303,20.1965,20.2134,34472.0
2015-10-30 13:20:00,35.89,35.94,35.88,35.91,43474.0,20.2134,20.2416,20.2078,20.2247,43474.0
2015-10-30 13:25:00,35.9,35.95,35.9,35.94,39286.0,20.2191,20.2472,20.2191,20.2416,39286.0
2015-10-30 13:30:00,35.94,35.97,35.9,35.97,42267.0,20.2416,20.2585,20.2191,20.2585,42267.0
2015-10-30 13:35:00,35.97,36.0,35.95,36.0,35719.0,20.2585,20.2754,20.2472,20.2754,35719.0
2015-10-30 13:40:00,36.0,36.0,35.94,35.95,75993.0,20.2754,20.2754,20.2416,20.2472,75993.0
2015-10-30 13:45:00,35.95,35.99,35.92,35.96,38556.0,20.2472,20.2697,20.2303,20.2529,38556.0
2015-10-30 13:50:00,35.96,35.97,35.89,35.9,33513.0,20.2529,20.2585,20.2134,20.2191,33513.0
2015-10-30 13:55:00,35.91,35.93,35.89,35.92,17216.0,20.2247,20.236,20.2134,20.2303,17216.0
2015-10-30 14:00:00,35.92,35.93,35.89,35.91,31246.0,20.2303,20.236,20.2134,20.2247,31246.0
2015-10-30 14:05:00,35.9,35.91,35.86,35.9,30092.0,20.2191,20.2247,20.1965,20.2191,30092.0
2015-10-30 14:10:00,35.9,35.94,35.9,35.94,47891.0,20.2191,20.2416,20.2191,20.2416,47891.0
2015-10-30 14:15:00,35.95,36.0,35.93,35.99,55608.0,20.2472,20.2754,20.236,20.2697,55608.0
2015-10-30 14:20:00,35.99,35.99,35.94,35.97,50586.0,20.2697,20.2697,20.2416,20.2585,50586.0
2015-10-30 14:25:00,35.97,35.99,35.93,35.95,84157.0,20.2585,20.2697,20.236,20.2472,84157.0
2015-10-30 14:30:00,35.94,35.96,35.93,35.96,83384.0,20.2416,20.2529,20.236,20.2529,83384.0
2015-10-30 14:35:00,35.96,36.0,35.95,35.99,71357.0,20.2529,20.2754,20.2472,20.2697,71357.0
2015-10-30 14:40:00,35.98,36.0,35.97,35.98,48771.0,20.2641,20.2754,20.2585,20.2641,48771.0
2015-10-30 14:45:00,35.97,35.98,35.88,35.88,78046.0,20.2585,20.2641,20.2078,20.2078,78046.0
2015-10-30 14:50:00,35.88,35.96,35.88,35.96,25181.0,20.2078,20.2529,20.2078,20.2529,25181.0
2015-10-30 14:55:00,35.96,35.97,35.88,35.88,40997.0,20.2529,20.2585,20.2078,20.2078,40997.0
2015-10-30 15:00:00,35.88,35.88,35.82,35.87,41855.0,20.2078,20.2078,20.174,20.2022,41855.0
2015-10-30 15:05:00,35.87,35.87,35.84,35.86,21914.0,20.2022,20.2022,20.1853,20.1965,21914.0
2015-10-30 15:10:00,35.86,35.88,35.82,35.84,46902.0,20.1965,20.2078,20.174,20.1853,46902.0
2015-10-30 15:15:00,35.84,35.88,35.83,35.87,29052.0,20.1853,20.2078,20.1796,20.2022,29052.0
2015-10-30 15:20:00,35.88,35.91,35.85,35.86,54237.0,20.2078,20.2247,20.1909,20.1965,54237.0
2015-10-30 15:25:00,35.87,35.88,35.77,35.77,61560.0,20.2022,20.2078,20.1458,20.1458,61560.0
2015-10-30 15:30:00,35.77,35.85,35.77,35.84,62905.0,20.1458,20.1909,20.1458,20.1853,62905.0
2015-10-30 15:35:00,35.84,35.87,35.81,35.87,64393.0,20.1853,20.2022,20.1684,20.2022,64393.0
2015-10-30 15:40:00,35.87,35.87,35.83,35.85,53673.0,20.2022,20.2022,20.1796,20.1909,53673.0
2015-10-30 15:45:00,35.85,35.88,35.84,35.84,96291.0,20.1909,20.2078,20.1853,20.1853,96291.0
2015-10-30 15:50:00,35.85,35.85,35.77,35.8,79338.0,20.1909,20.1909,20.1458,20.1627,79338.0
2015-10-30 15:55:00,35.79,35.79,35.7,35.71,193373.0,20.1571,20.1571,20.1064,20.1121,193373.0
2015-11-02 09:30:00,35.64,35.71,35.54,35.67,203208.0,20.0726,20.1121,20.0163,20.0895,203208.0
2015-11-02 09:35:00,35.68,35.82,35.68,35.76,140509.0,20.0952,20.174,20.0952,20.1402,140509.0
2015-11-02 09:40:00,35.77,35.8,35.71,35.75,83770.0,20.1458,20.1627,20.1121,20.1346,83770.0
2015-11-02 09:45:00,35.75,35.84,35.74,35.82,130610.0,20.1346,20.1853,20.1289,20.174,130610.0
2015-11-02 09:50:00,35.82,35.83,35.75,35.76,129183.0,20.174,20.1796,20.1346,20.1402,129183.0
2015-11-02 09:55:00,35.76,35.8,35.7,35.79,117932.0,20.1402,20.1627,20.1064,20.1571,117932.0
2015-11-02 10:00:00,35.79,35.84,35.76,35.81,121265.0,20.1571,20.1853,20.1402,20.1684,121265.0
2015-11-02 10:05:00,35.81,35.89,35.81,35.86,126700.0,20.1684,20.2134,20.1684,20.1965,126700.0
2015-11-02 10:10:00,35.86,35.86,35.76,35.76,179979.0,20.1965,20.1965,20.1402,20.1402,179979.0
2015-11-02 10:15:00,35.76,35.83,35.76,35.8,87859.0,20.1402,20.1796,20.1402,20.1627,87859.0
2015-11-02 10:20:00,35.81,35.88,35.8,35.85,252165.0,20.1684,20.2078,20.1627,20.1909,252165.0
2015-11-02 10:25:00,35.84,35.86,35.82,35.83,127105.0,20.1853,20.1965,20.174,20.1796,127105.0
2015-11-02 10:30:00,35.83,35.84,35.79,35.83,115468.0,20.1796,20.1853,20.1571,20.1796,115468.0
2015-11-02 10:35:00,35.83,35.87,35.81,35.83,133705.0,20.1796,20.2022,20.1684,20.1796,133705.0
2015-11-02 10:40:00,35.83,35.89,35.8,35.89,119573.0,20.1796,20.2134,20.1627,20.2134,119573.0
2015-11-02 10:45:00,35.9,35.96,35.86,35.95,182327.0,20.2191,20.2529,20.1965,20.2472,182327.0
2015-11-02 10:50:00,35.95,35.97,35.93,35.94,68743.0,20.2472,20.2585,20.236,20.2416,68743.0
2015-11-02 10:55:00,35.93,35.93,35.86,35.87,225436.0,20.236,20.236,20.1965,20.2022,225436.0
2015-11-02 11:00:00,35.88,35.94,35.87,35.91,89015.0,20.2078,20.2416,20.2022,20.2247,89015.0
2015-11-02 11:05:00,35.91,35.98,35.9,35.96,282935.0,20.2247,20.2641,20.2191,20.2529,282935.0
2015-11-02 11:10:00,35.96,35.96,35.9,35.9,70255.0,20.2529,20.2529,20.2191,20.2191,70255.0
2015-11-02 11:15:00,35.9,35.92,35.86,35.87,71342.0,20.2191,20.2303,20.1965,20.2022,71342.0
2015-11-02 11:20:00,35.87,35.9,35.84,35.9,57434.0,20.2022,20.2191,20.1853,20.2191,57434.0
2015-11-02 11:25:00,35.89,35.91,35.87,35.89,51222.0,20.2134,20.2247,20.2022,20.2134,51222.0
2015-11-02 11:30:00,35.89,35.93,35.88,35.93,28730.0,20.2134,20.236,20.2078,20.236,28730.0
2015-11-02 11:35:00,35.92,35.97,35.91,35.95,55044.0,20.2303,20.2585,20.2247,20.2472,55044.0
2015-11-02 11:40:00,35.95,35.96,35.94,35.94,24247.0,20.2472,20.2529,20.2416,20.2416,24247.0
2015-11-02 11:45:00,35.94,35.95,35.92,35.93,25351.0,20.2416,20.2472,20.2303,20.236,25351.0
2015-11-02 11:50:00,35.93,35.95,35.89,35.89,33390.0,20.236,20.2472,20.2134,20.2134,33390.0
2015-11-02 11:55:00,35.9,35.99,35.89,35.98,78363.0,20.2191,20.2697,20.2134,20.2641,78363.0
2015-11-02 12:00:00,35.98,36.02,35.96,36.02,104946.0,20.2641,20.2866,20.2529,20.2866,104946.0
2015-11-02 12:05:00,36.02,36.04,36.01,36.03,30927.0,20.2866,20.2979,20.281,20.2923,30927.0
2015-11-02 12:10:00,36.02,36.04,36.02,36.02,32452.0,20.2866,20.2979,20.2866,20.2866,32452.0
2015-11-02 12:15:00,36.02,36.03,36.0,36.01,36027.0,20.2866,20.2923,20.2754,20.281,36027.0
2015-11-02 12:20:00,36.01,36.03,35.99,36.03,24362.0,20.281,20.2923,20.2697,20.2923,24362.0
2015-11-02 12:25:00,36.03,36.06,36.03,36.05,30824.0,20.2923,20.3092,20.2923,20.3035,30824.0
2015-11-02 12:30:00,36.04,36.05,35.98,36.0,32480.0,20.2979,20.3035,20.2641,20.2754,32480.0
2015-11-02 12:35:00,36.01,36.01,35.96,35.97,29942.0,20.281,20.281,20.2529,20.2585,29942.0
2015-11-02 12:40:00,35.97,36.05,35.97,36.05,36623.0,20.2585,20.3035,20.2585,20.3035,36623.0
2015-11-02 12:45:00,36.06,36.06,36.02,36.03,28873.0,20.3092,20.3092,20.2866,20.2923,28873.0
2015-11-02 12:50:00,36.03,36.04,36.01,36.02,35430.0,20.2923,20.2979,20.281,20.2866,35430.0
2015-11-02 12:55:00,36.02,36.08,36.02,36.05,66226.0,20.2866,20.3204,20.2866,20.3035,66226.0
2015-11-02 13:00:00,36.04,36.08,36.04,36.06,48851.0,20.2979,20.3204,20.2979,20.3092,48851.0
2015-11-02 13:05:00,36.06,36.08,36.06,36.07,34191.0,20.3092,20.3204,20.3092,20.3148,34191.0
2015-11-02 13:10:00,36.06,36.08,36.04,36.05,29842.0,20.3092,20.3204,20.2979,20.3035,29842.0
2015-11-02 13:15:00,36.04,36.05,36.0,36.03,36208.0,20.2979,20.3035,20.2754,20.2923,36208.0
2015-11-02 13:20:00,36.04,36.05,36.02,36.02,31309.0,20.2979,20.3035,20.2866,20.2866,31309.0
2015-11-02 13:25:00,36.01,36.03,36.0,36.02,52704.0,20.281,20.2923,20.2754,20.2866,52704.0
2015-11-02 13:30:00,36.02,36.05,36.02,36.05,15697.0,20.2866,20.3035,20.2866,20.3035,15697.0
2015-11-02 13:35:00,36.04,36.08,36.03,36.06,51092.0,20.2979,20.3204,20.2923,20.3092,51092.0
2015-11-02 13:40:00,36.05,36.07,36.04,36.07,38034.0,20.3035,20.3148,20.2979,20.3148,38034.0
2015-11-02 13:45:00,36.07,36.08,36.02,36.05,50884.0,20.3148,20.3204,20.2866,20.3035,50884.0
2015-11-02 13:50:00,36.05,36.08,36.04,36.05,37714.0,20.3035,20.3204,20.2979,20.3035,37714.0
2015-11-02 13:55:00,36.05,36.09,36.05,36.09,63039.0,20.3035,20.3261,20.3035,20.3261,63039.0
2015-11-02 14:00:00,36.09,36.11,36.08,36.09,65690.0,20.3261,20.3373,20.3204,20.3261,65690.0
2015-11-02 14:05:00,36.09,36.12,36.09,36.09,73280.0,20.3261,20.343,20.3261,20.3261,73280.0
2015-11-02 14:10:00,36.09,36.17,36.09,36.15,91288.0,20.3261,20.3711,20.3261,20.3599,91288.0
2015-11-02 14:15:00,36.14,36.16,36.13,36.15,39908.0,20.3542,20.3655,20.3486,20.3599,39908.0
2015-11-02 14:20:00,36.15,36.16,36.14,36.15,22488.0,20.3599,20.3655,20.3542,20.3599,22488.0
2015-11-02 14:25:00,36.15,36.17,36.14,36.17,46425.0,20.3599,20.3711,20.3542,20.3711,46425.0
2015-11-02 14:30:00,36.17,36.2,36.15,36.2,68197.0,20.3711,20.388,20.3599,20.388,68197.0
2015-11-02 14:35:00,36.2,36.22,36.19,36.2,54761.0,20.388,20.3993,20.3824,20.388,54761.0
2015-11-02 14:40:00,36.2,36.23,36.19,36.23,72375.0,20.388,20.4049,20.3824,20.4049,72375.0
2015-11-02 14:45:00,36.23,36.26,36.22,36.26,66269.0,20.4049,20.4218,20.3993,20.4218,66269.0
2015-11-02 14:50:00,36.26,36.29,36.25,36.29,75230.0,20.4218,20.4387,20.4162,20.4387,75230.0
2015-11-02 14:55:00,36.28,36.33,36.28,36.31,60838.0,20.4331,20.4612,20.4331,20.45,60838.0
2015-11-02 15:00:00,36.32,36.33,36.27,36.27,52084.0,20.4556,20.4612,20.4274,20.4274,52084.0
2015-11-02 15:05:00,36.27,36.29,36.24,36.26,55759.0,20.4274,20.4387,20.4106,20.4218,55759.0
2015-11-02 15:10:00,36.26,36.27,36.25,36.26,63204.0,20.4218,20.4274,20.4162,20.4218,63204.0
2015-11-02 15:15:00,36.26,36.26,36.24,36.26,38003.0,20.4218,20.4218,20.4106,20.4218,38003.0
2015-11-02 15:20:00,36.26,36.28,36.23,36.26,63512.0,20.4218,20.4331,20.4049,20.4218,63512.0
2015-11-02 15:25:00,36.27,36.34,36.26,36.3,86068.0,20.4274,20.4669,20.4218,20.4443,86068.0
2015-11-02 15:30:00,36.31,36.33,36.25,36.26,49246.0,20.45,20.4612,20.4162,20.4218,49246.0
2015-11-02 15:35:00,36.26,36.27,36.22,36.24,61729.0,20.4218,20.4274,20.3993,20.4106,61729.0
2015-11-02 15:40:00,36.24,36.3,36.24,36.29,96744.0,20.4106,20.4443,20.4106,20.4387,96744.0
2015-11-02 15:45:00,36.29,36.29,36.22,36.23,61678.0,20.4387,20.4387,20.3993,20.4049,61678.0
2015-11-02 15:50:00,36.23,36.32,36.22,36.32,264919.0,20.4049,20.4556,20.3993,20.4556,264919.0
2015-11-02 15:55:00,36.32,36.32,36.27,36.28,198738.0,20.4556,20.4556,20.4274,20.4331,198738.0
2015-11-03 09:30:00,36.36,36.58,36.32,36.46,357126.0,20.4781,20.602,20.4556,20.5345,357126.0
2015-11-03 09:35:00,36.46,36.65,36.45,36.58,203520.0,20.5345,20.6415,20.5288,20.602,203520.0
2015-11-03 09:40:00,36.58,36.64,36.55,36.58,140089.0,20.602,20.6358,20.5851,20.602,140089.0
2015-11-03 09:45:00,36.58,36.58,36.4,36.4,142164.0,20.602,20.602,20.5007,20.5007,142164.0
2015-11-03 09:50:00,36.4,36.47,36.38,36.42,138853.0,20.5007,20.5401,20.4894,20.5119,138853.0
2015-11-03 09:55:00,36.42,36.47,36.41,36.44,132476.0,20.5119,20.5401,20.5063,20.5232,132476.0
2015-11-03 10:00:00,36.44,36.56,36.42,36.54,104215.0,20.5232,20.5908,20.5119,20.5795,104215.0
2015-11-03 10:05:00,36.54,36.6,36.49,36.59,111262.0,20.5795,20.6133,20.5514,20.6077,111262.0
2015-11-03 10:10:00,36.59,36.6,36.51,36.53,75225.0,20.6077,20.6133,20.5626,20.5739,75225.0
2015-11-03 10:15:00,36.52,36.62,36.51,36.61,127400.0,20.5682,20.6246,20.5626,20.6189,127400.0
2015-11-03 10:20:00,36.62,36.74,36.59,36.72,124794.0,20.6246,20.6922,20.6077,20.6809,124794.0
2015-11-03 10:25:00,36.72,36.78,36.69,36.77,81029.0,20.6809,20.7147,20.664,20.709,81029.0
2015-11-03 10:30:00,36.78,36.81,36.71,36.76,127692.0,20.7147,20.7316,20.6753,20.7034,127692.0
2015-11-03 10:35:00,36.76,36.8,36.67,36.71,137453.0,20.7034,20.7259,20.6527,20.6753,137453.0
2015-11-03 10:40:00,36.7,36.74,36.67,36.74,127035.0,20.6696,20.6922,20.6527,20.6922,127035.0
2015-11-03 10:45:00,36.74,36.8,36.7,36.8,87603.0,20.6922,20.7259,20.6696,20.7259,87603.0
2015-11-03 10:50:00,36.81,36.82,36.77,36.82,82294.0,20.7316,20.7372,20.709,20.7372,82294.0
2015-11-03 10:55:00,36.81,36.9,36.79,36.87,172544.0,20.7316,20.7823,20.7203,20.7654,172544.0
2015-11-03 11:00:00,36.88,36.94,36.85,36.92,178753.0,20.771,20.8048,20.7541,20.7935,178753.0
2015-11-03 11:05:00,36.93,37.03,36.92,37.03,225194.0,20.7992,20.8555,20.7935,20.8555,225194.0
2015-11-03 11:10:00,37.03,37.08,37.02,37.06,184120.0,20.8555,20.8836,20.8499,20.8724,184120.0
2015-11-03 11:15:00,37.06,37.1,37.06,37.06,194037.0,20.8724,20.8949,20.8724,20.8724,194037.0
2015-11-03 11:20:00,37.06,37.12,37.04,37.09,150615.0,20.8724,20.9062,20.8611,20.8893,150615.0
2015-11-03 11:25:00,37.1,37.16,37.08,37.15,145738.0,20.8949,20.9287,20.8836,20.9231,145738.0
2015-11-03 11:30:00,37.16,37.23,37.14,37.2,122219.0,20.9287,20.9681,20.9174,20.9512,122219.0
2015-11-03 11:35:00,37.2,37.21,37.13,37.18,104521.0,20.9512,20.9569,20.9118,20.94,104521.0
2015-11-03 11:40:00,37.18,37.22,37.13,37.22,95683.0,20.94,20.9625,20.9118,20.9625,95683.0
2015-11-03 11:45:00,37.22,37.28,37.2,37.27,125596.0,20.9625,20.9963,20.9512,20.9907,125596.0
2015-11-03 11:50:00,37.27,37.27,37.21,37.22,77283.0,20.9907,20.9907,20.9569,20.9625,77283.0
2015-11-03 11:55:00,37.22,37.28,37.19,37.27,93374.0,20.9625,20.9963,20.9456,20.9907,93374.0
2015-11-03 12:00:00,37.27,37.32,37.26,37.32,103245.0,20.9907,21.0188,20.985,21.0188,103245.0
2015-11-03 12:05:00,37.31,37.31,37.23,37.26,93341.0,21.0132,21.0132,20.9681,20.985,93341.0
2015-11-03 12:10:00,37.26,37.28,37.19,37.21,75838.0,20.985,20.9963,20.9456,20.9569,75838.0
2015-11-03 12:15:00,37.21,37.22,37.15,37.16,65016.0,20.9569,20.9625,20.9231,20.9287,65016.0
2015-11-03 12:20:00,37.16,37.21,37.16,37.21,73537.0,20.9287,20.9569,20.9287,20.9569,73537.0
2015-11-03 12:25:00,37.21,37.22,37.16,37.21,77746.0,20.9569,20.9625,20.9287,20.9569,77746.0
2015-11-03 12:30:00,37.21,37.24,37.2,37.23,35553.0,20.9569,20.9738,20.9512,20.9681,35553.0
2015-11-03 12:35:00,37.23,37.27,37.19,37.27,125491.0,20.9681,20.9907,20.9456,20.9907,125491.0
2015-11-03 12:40:00,37.27,37.34,37.25,37.34,122715.0,20.9907,21.0301,20.9794,21.0301,122715.0
2015-11-03 12:45:00,37.34,37.4,37.33,37.38,109503.0,21.0301,21.0639,21.0244,21.0526,109503.0
2015-11-03 12:50:00,37.38,37.45,37.38,37.41,111599.0,21.0526,21.092,21.0526,21.0695,111599.0
2015-11-03 12:55:00,37.41,37.43,37.37,37.38,126939.0,21.0695,21.0808,21.047,21.0526,126939.0
2015-11-03 13:00:00,37.38,37.44,37.37,37.43,76854.0,21.0526,21.0864,21.047,21.0808,76854.0
2015-11-03 13:05:00,37.42,37.44,37.38,37.4,69651.0,21.0751,21.0864,21.0526,21.0639,69651.0
2015-11-03 13:10:00,37.4,37.42,37.37,37.37,49186.0,21.0639,21.0751,21.047,21.047,49186.0
2015-11-03 13:15:00,37.38,37.43,37.37,37.42,65640.0,21.0526,21.0808,21.047,21.0751,65640.0
2015-11-03 13:20:00,37.42,37.43,37.38,37.43,81447.0,21.0751,21.0808,21.0526,21.0808,81447.0
2015-11-03 13:25:00,37.43,37.46,37.41,37.44,77901.0,21.0808,21.0977,21.0695,21.0864,77901.0
2015-11-03 13:30:00,37.44,37.5,37.42,37.45,122837.0,21.0864,21.1202,21.0751,21.092,122837.0
2015-11-03 13:35:00,37.43,37.49,37.42,37.48,73036.0,21.0808,21.1146,21.0751,21.1089,73036.0
2015-11-03 13:40:00,37.48,37.49,37.45,37.47,50352.0,21.1089,21.1146,21.092,21.1033,50352.0
2015-11-03 13:45:00,37.46,37.49,37.46,37.47,96465.0,21.0977,21.1146,21.0977,21.1033,96465.0
2015-11-03 13:50:00,37.48,37.49,37.46,37.48,96521.0,21.1089,21.1146,21.0977,21.1089,96521.0
2015-11-03 13:55:00,37.47,37.48,37.46,37.47,57738.0,21.1033,21.1089,21.0977,21.1033,57738.0
2015-11-03 14:00:00,37.47,37.48,37.45,37.47,85369.0,21.1033,21.1089,21.092,21.1033,85369.0
2015-11-03 14:05:00,37.48,37.52,37.47,37.51,89486.0,21.1089,21.1315,21.1033,21.1258,89486.0
2015-11-03 14:10:00,37.51,37.53,37.49,37.53,86272.0,21.1258,21.1371,21.1146,21.1371,86272.0
2015-11-03 14:15:00,37.52,37.53,37.45,37.48,108812.0,21.1315,21.1371,21.092,21.1089,108812.0
2015-11-03 14:20:00,37.48,37.49,37.44,37.44,85221.0,21.1089,21.1146,21.0864,21.0864,85221.0
2015-11-03 14:25:00,37.44,37.46,37.41,37.46,106366.0,21.0864,21.0977,21.0695,21.0977,106366.0
2015-11-03 14:30:00,37.45,37.47,37.43,37.45,51402.0,21.092,21.1033,21.0808,21.092,51402.0
2015-11-03 14:35:00,37.45,37.45,37.4,37.42,100936.0,21.092,21.092,21.0639,21.0751,100936.0
2015-11-03 14:40:00,37.42,37.44,37.41,37.42,75432.0,21.0751,21.0864,21.0695,21.0751,75432.0
2015-11-03 14:45:00,37.41,37.44,37.4,37.42,70082.0,21.0695,21.0864,21.0639,21.0751,70082.0
2015-11-03 14:50:00,37.41,37.46,37.4,37.41,51584.0,21.0695,21.0977,21.0639,21.0695,51584.0
2015-11-03 14:55:00,37.41,37.45,37.4,37.45,35314.0,21.0695,21.092,21.0639,21.092,35314.0
2015-11-03 15:00:00,37.44,37.45,37.36,37.36,91307.0,21.0864,21.092,21.0413,21.0413,91307.0
2015-11-03 15:05:00,37.37,37.4,37.36,37.39,105205.0,21.047,21.0639,21.0413,21.0582,105205.0
2015-11-03 15:10:00,37.39,37.46,37.39,37.45,49630.0,21.0582,21.0977,21.0582,21.092,49630.0
2015-11-03 15:15:00,37.45,37.46,37.4,37.42,104694.0,21.092,21.0977,21.0639,21.0751,104694.0
2015-11-03 15:20:00,37.42,37.45,37.39,37.39,81282.0,21.0751,21.092,21.0582,21.0582,81282.0
2015-11-03 15:25:00,37.39,37.41,37.34,37.34,129835.0,21.0582,21.0695,21.0301,21.0301,129835.0
2015-11-03 15:30:00,37.34,37.38,37.3,37.31,109140.0,21.0301,21.0526,21.0075,21.0132,109140.0
2015-11-03 15:35:00,37.31,37.32,37.25,37.27,152314.0,21.0132,21.0188,20.9794,20.9907,152314.0
2015-11-03 15:40:00,37.27,37.28,37.2,37.22,148717.0,20.9907,20.9963,20.9512,20.9625,148717.0
2015-11-03 15:45:00,37.22,37.24,37.2,37.21,153881.0,20.9625,20.9738,20.9512,20.9569,153881.0
2015-11-03 15:50:00,37.22,37.22,37.19,37.19,168751.0,20.9625,20.9625,20.9456,20.9456,168751.0
2015-11-03 15:55:00,37.19,37.25,37.16,37.25,389861.0,20.9456,20.9794,20.9287,20.9794,389861.0
2015-11-04 09:30:00,36.99,37.03,36.91,37.02,395055.0,21.1739,21.1968,21.1281,21.191,395055.0
2015-11-04 09:35:00,37.01,37.02,36.9,36.92,330601.0,21.1853,21.191,21.1223,21.1338,330601.0
2015-11-04 09:40:00,36.92,36.93,36.76,36.77,291278.0,21.1338,21.1395,21.0422,21.0479,291278.0
2015-11-04 09:45:00,36.76,36.79,36.71,36.72,238129.0,21.0422,21.0594,21.0136,21.0193,238129.0
2015-11-04 09:50:00,36.73,36.78,36.69,36.71,181362.0,21.025,21.0537,21.0021,21.0136,181362.0
2015-11-04 09:55:00,36.71,36.8,36.7,36.74,196950.0,21.0136,21.0651,21.0079,21.0308,196950.0
2015-11-04 10:00:00,36.75,36.87,36.7,36.86,180042.0,21.0365,21.1052,21.0079,21.0995,180042.0
2015-11-04 10:05:00,36.86,36.97,36.84,36.9,190169.0,21.0995,21.1624,21.088,21.1223,190169.0
2015-11-04 10:10:00,36.9,36.9,36.76,36.77,154874.0,21.1223,21.1223,21.0422,21.0479,154874.0
2015-11-04 10:15:00,36.76,36.87,36.76,36.87,97976.0,21.0422,21.1052,21.0422,21.1052,97976.0
2015-11-04 10:20:00,36.87,36.92,36.85,36.9,152673.0,21.1052,21.1338,21.0937,21.1223,152673.0
2015-11-04 10:25:00,36.91,36.97,36.9,36.97,114814.0,21.1281,21.1624,21.1223,21.1624,114814.0
2015-11-04 10:30:00,36.97,37.04,36.89,37.02,178631.0,21.1624,21.2025,21.1166,21.191,178631.0
2015-11-04 10:35:00,37.02,37.02,36.72,36.73,222516.0,21.191,21.191,21.0193,21.025,222516.0
2015-11-04 10:40:00,36.73,36.78,36.67,36.68,155132.0,21.025,21.0537,20.9907,20.9964,155132.0
2015-11-04 10:45:00,36.68,36.74,36.67,36.69,108171.0,20.9964,21.0308,20.9907,21.0021,108171.0
2015-11-04 10:50:00,36.69,36.69,36.6,36.67,86870.0,21.0021,21.0021,20.9506,20.9907,86870.0
2015-11-04 10:55:00,36.67,36.77,36.64,36.71,117622.0,20.9907,21.0479,20.9735,21.0136,117622.0
2015-11-04 11:00:00,36.72,36.72,36.65,36.67,73667.0,21.0193,21.0193,20.9792,20.9907,73667.0
2015-11-04 11:05:00,36.66,36.67,36.6,36.61,63623.0,20.985,20.9907,20.9506,20.9563,63623.0
2015-11-04 11:10:00,36.61,36.61,36.5,36.52,168140.0,20.9563,20.9563,20.8934,20.9048,168140.0
2015-11-04 11:15:00,36.52,36.6,36.5,36.53,322402.0,20.9048,20.9506,20.8934,20.9106,322402.0
2015-11-04 11:20:00,36.52,36.54,36.46,36.49,272444.0,20.9048,20.9163,20.8705,20.8877,272444.0
2015-11-04 11:25:00,36.48,36.52,36.42,36.43,140007.0,20.8819,20.9048,20.8476,20.8533,140007.0
2015-11-04 11:30:00,36.43,36.44,36.39,36.43,180809.0,20.8533,20.859,20.8304,20.8533,180809.0
2015-11-04 11:35:00,36.42,36.46,36.4,36.46,98405.0,20.8476,20.8705,20.8361,20.8705,98405.0
2015-11-04 11:40:00,36.46,36.48,36.41,36.42,100131.0,20.8705,20.8819,20.8419,20.8476,100131.0
2015-11-04 11:45:00,36.41,36.49,36.37,36.49,112103.0,20.8419,20.8877,20.819,20.8877,112103.0
2015-11-04 11:50:00,36.49,36.49,36.42,36.43,45860.0,20.8877,20.8877,20.8476,20.8533,45860.0
2015-11-04 11:55:00,36.42,36.42,36.37,36.4,53613.0,20.8476,20.8476,20.819,20.8361,53613.0
2015-11-04 12:00:00,36.39,36.4,36.36,36.37,60770.0,20.8304,20.8361,20.8132,20.819,60770.0
2015-11-04 12:05:00,36.37,36.48,36.36,36.47,48461.0,20.819,20.8819,20.8132,20.8762,48461.0
2015-11-04 12:10:00,36.47,36.52,36.43,36.47,75694.0,20.8762,20.9048,20.8533,20.8762,75694.0
2015-11-04 12:15:00,36.47,36.49,36.42,36.43,88238.0,20.8762,20.8877,20.8476,20.8533,88238.0
2015-11-04 12:20:00,36.42,36.43,36.38,36.4,31486.0,20.8476,20.8533,20.8247,20.8361,31486.0
2015-11-04 12:25:00,36.4,36.46,36.38,36.45,39700.0,20.8361,20.8705,20.8247,20.8648,39700.0
2015-11-04 12:30:00,36.45,36.45,36.33,36.34,69340.0,20.8648,20.8648,20.7961,20.8018,69340.0
2015-11-04 12:35:00,36.34,36.36,36.31,36.33,38470.0,20.8018,20.8132,20.7846,20.7961,38470.0
2015-11-04 12:40:00,36.34,36.37,36.31,36.37,23624.0,20.8018,20.819,20.7846,20.819,23624.0
2015-11-04 12:45:00,36.37,36.38,36.29,36.29,58969.0,20.819,20.8247,20.7732,20.7732,58969.0
2015-11-04 12:50:00,36.28,36.28,36.21,36.22,74788.0,20.7674,20.7674,20.7274,20.7331,74788.0
2015-11-04 12:55:00,36.22,36.23,36.2,36.22,50077.0,20.7331,20.7388,20.7217,20.7331,50077.0
2015-11-04 13:00:00,36.22,36.24,36.15,36.17,46690.0,20.7331,20.7446,20.693,20.7045,46690.0
2015-11-04 13:05:00,36.16,36.17,36.12,36.13,56423.0,20.6988,20.7045,20.6759,20.6816,56423.0
2015-11-04 13:10:00,36.13,36.18,36.13,36.16,28498.0,20.6816,20.7102,20.6816,20.6988,28498.0
2015-11-04 13:15:00,36.16,36.18,36.11,36.12,37992.0,20.6988,20.7102,20.6701,20.6759,37992.0
2015-11-04 13:20:00,36.12,36.15,36.1,36.12,47295.0,20.6759,20.693,20.6644,20.6759,47295.0
2015-11-04 13:25:00,36.11,36.17,36.11,36.17,40344.0,20.6701,20.7045,20.6701,20.7045,40344.0
2015-11-04 13:30:00,36.17,36.17,36.14,36.14,39235.0,20.7045,20.7045,20.6873,20.6873,39235.0
2015-11-04 13:35:00,36.15,36.23,36.14,36.2,57633.0,20.693,20.7388,20.6873,20.7217,57633.0
2015-11-04 13:40:00,36.21,36.21,36.12,36.15,54388.0,20.7274,20.7274,20.6759,20.693,54388.0
2015-11-04 13:45:00,36.15,36.16,36.13,36.13,46732.0,20.693,20.6988,20.6816,20.6816,46732.0
2015-11-04 13:50:00,36.13,36.13,36.1,36.12,49506.0,20.6816,20.6816,20.6644,20.6759,49506.0
2015-11-04 13:55:00,36.12,36.17,36.1,36.15,66726.0,20.6759,20.7045,20.6644,20.693,66726.0
2015-11-04 14:00:00,36.16,36.18,36.13,36.14,38640.0,20.6988,20.7102,20.6816,20.6873,38640.0
2015-11-04 14:05:00,36.15,36.16,36.12,36.14,57802.0,20.693,20.6988,20.6759,20.6873,57802.0
2015-11-04 14:10:00,36.14,36.15,36.12,36.13,59311.0,20.6873,20.693,20.6759,20.6816,59311.0
2015-11-04 14:15:00,36.14,36.18,36.14,36.16,66831.0,20.6873,20.7102,20.6873,20.6988,66831.0
2015-11-04 14:20:00,36.16,36.17,36.13,36.14,52849.0,20.6988,20.7045,20.6816,20.6873,52849.0
2015-11-04 14:25:00,36.13,36.16,36.12,36.14,75607.0,20.6816,20.6988,20.6759,20.6873,75607.0
2015-11-04 14:30:00,36.14,36.27,36.14,36.26,47739.0,20.6873,20.7617,20.6873,20.756,47739.0
2015-11-04 14:35:00,36.26,36.3,36.25,36.25,49827.0,20.756,20.7789,20.7503,20.7503,49827.0
2015-11-04 14:40:00,36.26,36.29,36.22,36.23,65753.0,20.756,20.7732,20.7331,20.7388,65753.0
2015-11-04 14:45:00,36.23,36.26,36.21,36.26,63696.0,20.7388,20.756,20.7274,20.756,63696.0
2015-11-04 14:50:00,36.27,36.27,36.21,36.21,37195.0,20.7617,20.7617,20.7274,20.7274,37195.0
2015-11-04 14:55:00,36.21,36.24,36.19,36.22,60203.0,20.7274,20.7446,20.7159,20.7331,60203.0
2015-11-04 15:00:00,36.23,36.25,36.19,36.2,56362.0,20.7388,20.7503,20.7159,20.7217,56362.0
2015-11-04 15:05:00,36.21,36.24,36.2,36.22,75818.0,20.7274,20.7446,20.7217,20.7331,75818.0
2015-11-04 15:10:00,36.22,36.26,36.2,36.24,62824.0,20.7331,20.756,20.7217,20.7446,62824.0
2015-11-04 15:15:00,36.25,36.27,36.22,36.23,64832.0,20.7503,20.7617,20.7331,20.7388,64832.0
2015-11-04 15:20:00,36.24,36.3,36.23,36.28,80633.0,20.7446,20.7789,20.7388,20.7674,80633.0
2015-11-04 15:25:00,36.28,36.32,36.27,36.27,69439.0,20.7674,20.7903,20.7617,20.7617,69439.0
2015-11-04 15:30:00,36.27,36.3,36.26,36.27,66650.0,20.7617,20.7789,20.756,20.7617,66650.0
2015-11-04 15:35:00,36.26,36.32,36.26,36.32,157384.0,20.756,20.7903,20.756,20.7903,157384.0
2015-11-04 15:40:00,36.32,36.38,36.31,36.32,152818.0,20.7903,20.8247,20.7846,20.7903,152818.0
2015-11-04 15:45:00,36.32,36.35,36.31,36.33,109725.0,20.7903,20.8075,20.7846,20.7961,109725.0
2015-11-04 15:50:00,36.33,36.33,36.28,36.28,121298.0,20.7961,20.7961,20.7674,20.7674,121298.0
2015-11-04 15:55:00,36.28,36.36,36.27,36.35,206545.0,20.7674,20.8132,20.7617,20.8075,206545.0
2015-11-05 09:30:00,35.9,35.91,35.71,35.83,305691.0,20.5499,20.5557,20.4412,20.5099,305691.0
2015-11-05 09:35:00,35.84,35.96,35.78,35.82,211596.0,20.5156,20.5843,20.4812,20.5041,211596.0
2015-11-05 09:40:00,35.82,35.84,35.75,35.82,107938.0,20.5041,20.5156,20.4641,20.5041,107938.0
2015-11-05 09:45:00,35.83,35.99,35.8,35.98,125849.0,20.5099,20.6014,20.4927,20.5957,125849.0
2015-11-05 09:50:00,35.98,36.18,35.95,36.18,174934.0,20.5957,20.7102,20.5785,20.7102,174934.0
2015-11-05 09:55:00,36.17,36.19,36.06,36.08,178348.0,20.7045,20.7159,20.6415,20.653,178348.0
2015-11-05 10:00:00,36.07,36.12,36.02,36.02,112430.0,20.6472,20.6759,20.6186,20.6186,112430.0
2015-11-05 10:05:00,36.02,36.03,35.87,35.87,107258.0,20.6186,20.6243,20.5328,20.5328,107258.0
2015-11-05 10:10:00,35.88,35.9,35.81,35.82,120814.0,20.5385,20.5499,20.4984,20.5041,120814.0
2015-11-05 10:15:00,35.82,35.86,35.69,35.7,95064.0,20.5041,20.527,20.4297,20.4354,95064.0
2015-11-05 10:20:00,35.71,35.8,35.7,35.74,70850.0,20.4412,20.4927,20.4354,20.4583,70850.0
2015-11-05 10:25:00,35.74,35.78,35.64,35.64,144338.0,20.4583,20.4812,20.4011,20.4011,144338.0
2015-11-05 10:30:00,35.64,35.73,35.61,35.71,96571.0,20.4011,20.4526,20.3839,20.4412,96571.0
2015-11-05 10:35:00,35.71,35.72,35.65,35.68,46927.0,20.4412,20.4469,20.4068,20.424,46927.0
2015-11-05 10:40:00,35.69,35.7,35.6,35.61,60786.0,20.4297,20.4354,20.3782,20.3839,60786.0
2015-11-05 10:45:00,35.61,35.64,35.57,35.62,54235.0,20.3839,20.4011,20.361,20.3897,54235.0
2015-11-05 10:50:00,35.62,35.73,35.61,35.71,100921.0,20.3897,20.4526,20.3839,20.4412,100921.0
2015-11-05 10:55:00,35.71,35.79,35.68,35.76,51473.0,20.4412,20.487,20.424,20.4698,51473.0
2015-11-05 11:00:00,35.76,35.77,35.71,35.74,86790.0,20.4698,20.4755,20.4412,20.4583,86790.0
2015-11-05 11:05:00,35.73,35.74,35.68,35.72,95469.0,20.4526,20.4583,20.424,20.4469,95469.0
2015-11-05 11:10:00,35.72,35.73,35.68,35.69,34457.0,20.4469,20.4526,20.424,20.4297,34457.0
2015-11-05 11:15:00,35.69,35.74,35.67,35.68,119357.0,20.4297,20.4583,20.4183,20.424,119357.0
2015-11-05 11:20:00,35.67,35.72,35.65,35.71,67696.0,20.4183,20.4469,20.4068,20.4412,67696.0
2015-11-05 11:25:00,35.71,35.72,35.66,35.7,50362.0,20.4412,20.4469,20.4125,20.4354,50362.0
2015-11-05 11:30:00,35.69,35.72,35.66,35.66,87196.0,20.4297,20.4469,20.4125,20.4125,87196.0
2015-11-05 11:35:00,35.67,35.7,35.64,35.67,40953.0,20.4183,20.4354,20.4011,20.4183,40953.0
2015-11-05 11:40:00,35.66,35.71,35.65,35.7,68055.0,20.4125,20.4412,20.4068,20.4354,68055.0
2015-11-05 11:45:00,35.71,35.78,35.7,35.75,36975.0,20.4412,20.4812,20.4354,20.4641,36975.0
2015-11-05 11:50:00,35.75,35.8,35.74,35.8,31067.0,20.4641,20.4927,20.4583,20.4927,31067.0
2015-11-05 11:55:00,35.8,35.8,35.77,35.78,28272.0,20.4927,20.4927,20.4755,20.4812,28272.0
2015-11-05 12:00:00,35.79,35.8,35.75,35.75,35508.0,20.487,20.4927,20.4641,20.4641,35508.0
2015-11-05 12:05:00,35.76,35.82,35.75,35.82,33773.0,20.4698,20.5041,20.4641,20.5041,33773.0
2015-11-05 12:10:00,35.82,35.82,35.75,35.77,37060.0,20.5041,20.5041,20.4641,20.4755,37060.0
2015-11-05 12:15:00,35.77,35.8,35.76,35.77,45031.0,20.4755,20.4927,20.4698,20.4755,45031.0
2015-11-05 12:20:00,35.78,35.8,35.77,35.79,55103.0,20.4812,20.4927,20.4755,20.487,55103.0
2015-11-05 12:25:00,35.78,35.85,35.78,35.82,61515.0,20.4812,20.5213,20.4812,20.5041,61515.0
2015-11-05 12:30:00,35.82,35.88,35.82,35.87,66271.0,20.5041,20.5385,20.5041,20.5328,66271.0
2015-11-05 12:35:00,35.86,35.87,35.84,35.86,24252.0,20.527,20.5328,20.5156,20.527,24252.0
2015-11-05 12:40:00,35.86,35.88,35.85,35.88,45986.0,20.527,20.5385,20.5213,20.5385,45986.0
2015-11-05 12:45:00,35.87,35.91,35.86,35.9,97301.0,20.5328,20.5557,20.527,20.5499,97301.0
2015-11-05 12:50:00,35.9,35.91,35.87,35.91,45700.0,20.5499,20.5557,20.5328,20.5557,45700.0
2015-11-05 12:55:00,35.91,35.98,35.91,35.96,74631.0,20.5557,20.5957,20.5557,20.5843,74631.0
2015-11-05 13:00:00,35.97,36.0,35.96,35.99,62961.0,20.59,20.6072,20.5843,20.6014,62961.0
2015-11-05 13:05:00,36.0,36.0,35.95,35.96,40102.0,20.6072,20.6072,20.5785,20.5843,40102.0
2015-11-05 13:10:00,35.96,35.97,35.9,35.91,28972.0,20.5843,20.59,20.5499,20.5557,28972.0
2015-11-05 13:15:00,35.91,35.93,35.86,35.88,42481.0,20.5557,20.5671,20.527,20.5385,42481.0
2015-11-05 13:20:00,35.89,35.89,35.81,35.83,63903.0,20.5442,20.5442,20.4984,20.5099,63903.0
2015-11-05 13:25:00,35.83,35.85,35.78,35.78,44158.0,20.5099,20.5213,20.4812,20.4812,44158.0
2015-11-05 13:30:00,35.78,35.85,35.78,35.83,31131.0,20.4812,20.5213,20.4812,20.5099,31131.0
2015-11-05 13:35:00,35.84,35.85,35.81,35.81,36224.0,20.5156,20.5213,20.4984,20.4984,36224.0
2015-11-05 13:40:00,35.81,35.82,35.78,35.79,60736.0,20.4984,20.5041,20.4812,20.487,60736.0
2015-11-05 13:45:00,35.79,35.82,35.78,35.81,38622.0,20.487,20.5041,20.4812,20.4984,38622.0
2015-11-05 13:50:00,35.8,35.81,35.76,35.78,54703.0,20.4927,20.4984,20.4698,20.4812,54703.0
2015-11-05 13:55:00,35.78,35.82,35.78,35.8,28099.0,20.4812,20.5041,20.4812,20.4927,28099.0
2015-11-05 14:00:00,35.81,35.82,35.77,35.78,29910.0,20.4984,20.5041,20.4755,20.4812,29910.0
2015-11-05 14:05:00,35.77,35.78,35.7,35.7,66883.0,20.4755,20.4812,20.4354,20.4354,66883.0
2015-11-05 14:10:00,35.71,35.73,35.66,35.72,52584.0,20.4412,20.4526,20.4125,20.4469,52584.0
2015-11-05 14:15:00,35.71,35.72,35.65,35.66,34597.0,20.4412,20.4469,20.4068,20.4125,34597.0
2015-11-05 14:20:00,35.66,35.66,35.61,35.63,42987.0,20.4125,20.4125,20.3839,20.3954,42987.0
2015-11-05 14:25:00,35.63,35.65,35.58,35.62,53796.0,20.3954,20.4068,20.3668,20.3897,53796.0
2015-11-05 14:30:00,35.62,35.64,35.59,35.6,37917.0,20.3897,20.4011,20.3725,20.3782,37917.0
2015-11-05 14:35:00,35.59,35.6,35.57,35.59,25634.0,20.3725,20.3782,20.361,20.3725,25634.0
2015-11-05 14:40:00,35.58,35.63,35.58,35.62,26850.0,20.3668,20.3954,20.3668,20.3897,26850.0
2015-11-05 14:45:00,35.61,35.61,35.56,35.6,35434.0,20.3839,20.3839,20.3553,20.3782,35434.0
2015-11-05 14:50:00,35.6,35.62,35.59,35.62,27084.0,20.3782,20.3897,20.3725,20.3897,27084.0
2015-11-05 14:55:00,35.61,35.64,35.6,35.61,29379.0,20.3839,20.4011,20.3782,20.3839,29379.0
2015-11-05 15:00:00,35.61,35.65,35.6,35.62,53071.0,20.3839,20.4068,20.3782,20.3897,53071.0
2015-11-05 15:05:00,35.62,35.62,35.56,35.57,52314.0,20.3897,20.3897,20.3553,20.361,52314.0
2015-11-05 15:10:00,35.57,35.58,35.52,35.53,60212.0,20.361,20.3668,20.3324,20.3381,60212.0
2015-11-05 15:15:00,35.54,35.59,35.53,35.56,62798.0,20.3439,20.3725,20.3381,20.3553,62798.0
2015-11-05 15:20:00,35.56,35.59,35.56,35.57,102540.0,20.3553,20.3725,20.3553,20.361,102540.0
2015-11-05 15:25:00,35.57,35.69,35.57,35.69,87079.0,20.361,20.4297,20.361,20.4297,87079.0
2015-11-05 15:30:00,35.69,35.69,35.61,35.63,69752.0,20.4297,20.4297,20.3839,20.3954,69752.0
2015-11-05 15:35:00,35.63,35.63,35.58,35.59,81143.0,20.3954,20.3954,20.3668,20.3725,81143.0
2015-11-05 15:40:00,35.6,35.62,35.58,35.61,73694.0,20.3782,20.3897,20.3668,20.3839,73694.0
2015-11-05 15:45:00,35.6,35.61,35.54,35.57,140921.0,20.3782,20.3839,20.3439,20.361,140921.0
2015-11-05 15:50:00,35.56,35.59,35.56,35.56,114678.0,20.3553,20.3725,20.3553,20.3553,114678.0
2015-11-05 15:55:00,35.56,35.57,35.53,35.55,197340.0,20.3553,20.361,20.3381,20.3496,197340.0
2015-11-06 09:30:00,35.02,35.16,34.97,35.15,301348.0,20.0462,20.1263,20.0176,20.1206,301348.0
2015-11-06 09:35:00,35.15,35.29,35.14,35.25,196718.0,20.1206,20.2008,20.1149,20.1779,196718.0
2015-11-06 09:40:00,35.25,35.37,35.2,35.21,150503.0,20.1779,20.2465,20.1492,20.155,150503.0
2015-11-06 09:45:00,35.22,35.25,35.12,35.12,83679.0,20.1607,20.1779,20.1034,20.1034,83679.0
2015-11-06 09:50:00,35.12,35.14,34.98,34.98,121709.0,20.1034,20.1149,20.0233,20.0233,121709.0
2015-11-06 09:55:00,34.99,35.03,34.87,34.88,120929.0,20.029,20.0519,19.9603,19.9661,120929.0
2015-11-06 10:00:00,34.89,34.89,34.78,34.8,125637.0,19.9718,19.9718,19.9088,19.9203,125637.0
2015-11-06 10:05:00,34.8,34.92,34.77,34.87,88903.0,19.9203,19.989,19.9031,19.9603,88903.0
2015-11-06 10:10:00,34.86,34.99,34.85,34.99,92244.0,19.9546,20.029,19.9489,20.029,92244.0
2015-11-06 10:15:00,34.99,34.99,34.83,34.86,100455.0,20.029,20.029,19.9374,19.9546,100455.0
2015-11-06 10:20:00,34.86,34.88,34.82,34.84,317452.0,19.9546,19.9661,19.9317,19.9432,317452.0
2015-11-06 10:25:00,34.85,34.88,34.82,34.87,314816.0,19.9489,19.9661,19.9317,19.9603,314816.0
2015-11-06 10:30:00,34.87,34.89,34.84,34.86,95639.0,19.9603,19.9718,19.9432,19.9546,95639.0
2015-11-06 10:35:00,34.86,34.94,34.85,34.93,53112.0,19.9546,20.0004,19.9489,19.9947,53112.0
2015-11-06 10:40:00,34.94,35.0,34.93,34.97,75918.0,20.0004,20.0347,19.9947,20.0176,75918.0
2015-11-06 10:45:00,34.98,35.03,34.97,35.0,67559.0,20.0233,20.0519,20.0176,20.0347,67559.0
2015-11-06 10:50:00,35.01,35.05,34.96,35.01,50154.0,20.0405,20.0634,20.0119,20.0405,50154.0
2015-11-06 10:55:00,35.0,35.03,34.96,35.03,45144.0,20.0347,20.0519,20.0119,20.0519,45144.0
2015-11-06 11:00:00,35.02,35.03,34.93,34.95,50368.0,20.0462,20.0519,19.9947,20.0061,50368.0
2015-11-06 11:05:00,34.96,35.02,34.96,35.01,84820.0,20.0119,20.0462,20.0119,20.0405,84820.0
2015-11-06 11:10:00,35.0,35.03,34.95,34.99,108067.0,20.0347,20.0519,20.0061,20.029,108067.0
2015-11-06 11:15:00,34.99,35.02,34.92,34.94,87317.0,20.029,20.0462,19.989,20.0004,87317.0
2015-11-06 11:20:00,34.94,34.94,34.89,34.92,72343.0,20.0004,20.0004,19.9718,19.989,72343.0
2015-11-06 11:25:00,34.92,34.98,34.9,34.97,54098.0,19.989,20.0233,19.9775,20.0176,54098.0
2015-11-06 11:30:00,34.96,34.98,34.9,34.91,145224.0,20.0119,20.0233,19.9775,19.9832,145224.0
2015-11-06 11:35:00,34.91,34.94,34.9,34.91,31885.0,19.9832,20.0004,19.9775,19.9832,31885.0
2015-11-06 11:40:00,34.9,34.93,34.88,34.93,34538.0,19.9775,19.9947,19.9661,19.9947,34538.0
2015-11-06 11:45:00,34.91,34.96,34.91,34.93,30500.0,19.9832,20.0119,19.9832,19.9947,30500.0
2015-11-06 11:50:00,34.93,35.02,34.92,34.97,30055.0,19.9947,20.0462,19.989,20.0176,30055.0
2015-11-06 11:55:00,34.98,34.98,34.91,34.92,36595.0,20.0233,20.0233,19.9832,19.989,36595.0
2015-11-06 12:00:00,34.92,34.95,34.88,34.9,35452.0,19.989,20.0061,19.9661,19.9775,35452.0
2015-11-06 12:05:00,34.9,34.91,34.88,34.91,23038.0,19.9775,19.9832,19.9661,19.9832,23038.0
2015-11-06 12:10:00,34.92,34.97,34.9,34.92,36844.0,19.989,20.0176,19.9775,19.989,36844.0
2015-11-06 12:15:00,34.93,34.95,34.89,34.92,21833.0,19.9947,20.0061,19.9718,19.989,21833.0
2015-11-06 12:20:00,34.91,34.92,34.86,34.86,88014.0,19.9832,19.989,19.9546,19.9546,88014.0
2015-11-06 12:25:00,34.86,34.88,34.83,34.88,35777.0,19.9546,19.9661,19.9374,19.9661,35777.0
2015-11-06 12:30:00,34.87,34.9,34.87,34.87,44073.0,19.9603,19.9775,19.9603,19.9603,44073.0
2015-11-06 12:35:00,34.87,34.87,34.83,34.87,35375.0,19.9603,19.9603,19.9374,19.9603,35375.0
2015-11-06 12:40:00,34.86,34.88,34.85,34.88,39893.0,19.9546,19.9661,19.9489,19.9661,39893.0
2015-11-06 12:45:00,34.89,34.91,34.88,34.89,32477.0,19.9718,19.9832,19.9661,19.9718,32477.0
2015-11-06 12:50:00,34.88,34.9,34.87,34.9,57710.0,19.9661,19.9775,19.9603,19.9775,57710.0
2015-11-06 12:55:00,34.89,34.92,34.88,34.9,26205.0,19.9718,19.989,19.9661,19.9775,26205.0
2015-11-06 13:00:00,34.9,34.93,34.88,34.91,24244.0,19.9775,19.9947,19.9661,19.9832,24244.0
2015-11-06 13:05:00,34.92,34.92,34.88,34.9,77036.0,19.989,19.989,19.9661,19.9775,77036.0
2015-11-06 13:10:00,34.9,34.92,34.89,34.91,44625.0,19.9775,19.989,19.9718,19.9832,44625.0
2015-11-06 13:15:00,34.91,34.93,34.91,34.92,19003.0,19.9832,19.9947,19.9832,19.989,19003.0
2015-11-06 13:20:00,34.92,34.94,34.91,34.92,35671.0,19.989,20.0004,19.9832,19.989,35671.0
2015-11-06 13:25:00,34.93,34.93,34.91,34.91,22502.0,19.9947,19.9947,19.9832,19.9832,22502.0
2015-11-06 13:30:00,34.91,34.92,34.88,34.91,53935.0,19.9832,19.989,19.9661,19.9832,53935.0
2015-11-06 13:35:00,34.9,34.92,34.89,34.91,52962.0,19.9775,19.989,19.9718,19.9832,52962.0
2015-11-06 13:40:00,34.91,34.92,34.89,34.89,39550.0,19.9832,19.989,19.9718,19.9718,39550.0
2015-11-06 13:45:00,34.89,34.98,34.87,34.98,68639.0,19.9718,20.0233,19.9603,20.0233,68639.0
2015-11-06 13:50:00,34.97,34.99,34.95,34.96,32391.0,20.0176,20.029,20.0061,20.0119,32391.0
2015-11-06 13:55:00,34.96,34.97,34.91,34.93,25068.0,20.0119,20.0176,19.9832,19.9947,25068.0
2015-11-06 14:00:00,34.94,34.99,34.93,34.99,41187.0,20.0004,20.029,19.9947,20.029,41187.0
2015-11-06 14:05:00,34.98,34.99,34.93,34.95,52823.0,20.0233,20.029,19.9947,20.0061,52823.0
2015-11-06 14:10:00,34.94,34.97,34.92,34.93,32543.0,20.0004,20.0176,19.989,19.9947,32543.0
2015-11-06 14:15:00,34.93,34.95,34.89,34.9,153507.0,19.9947,20.0061,19.9718,19.9775,153507.0
2015-11-06 14:20:00,34.91,34.93,34.9,34.9,26956.0,19.9832,19.9947,19.9775,19.9775,26956.0
2015-11-06 14:25:00,34.91,34.94,34.89,34.92,39676.0,19.9832,20.0004,19.9718,19.989,39676.0
2015-11-06 14:30:00,34.92,34.94,34.88,34.88,32116.0,19.989,20.0004,19.9661,19.9661,32116.0
2015-11-06 14:35:00,34.89,34.92,34.88,34.89,57324.0,19.9718,19.989,19.9661,19.9718,57324.0
2015-11-06 14:40:00,34.89,34.93,34.89,34.91,43212.0,19.9718,19.9947,19.9718,19.9832,43212.0
2015-11-06 14:45:00,34.91,34.95,34.9,34.94,31907.0,19.9832,20.0061,19.9775,20.0004,31907.0
2015-11-06 14:50:00,34.94,34.96,34.91,34.95,16953.0,20.0004,20.0119,19.9832,20.0061,16953.0
2015-11-06 14:55:00,34.96,34.98,34.94,34.96,16551.0,20.0119,20.0233,20.0004,20.0119,16551.0
2015-11-06 15:00:00,34.97,34.97,34.92,34.92,24601.0,20.0176,20.0176,19.989,19.989,24601.0
2015-11-06 15:05:00,34.92,34.96,34.91,34.95,33305.0,19.989,20.0119,19.9832,20.0061,33305.0
2015-11-06 15:10:00,34.95,34.98,34.93,34.97,30974.0,20.0061,20.0233,19.9947,20.0176,30974.0
2015-11-06 15:15:00,34.98,34.98,34.95,34.97,51801.0,20.0233,20.0233,20.0061,20.0176,51801.0
2015-11-06 15:20:00,34.97,34.99,34.97,34.99,21247.0,20.0176,20.029,20.0176,20.029,21247.0
2015-11-06 15:25:00,35.0,35.01,34.96,35.01,89151.0,20.0347,20.0405,20.0119,20.0405,89151.0
2015-11-06 15:30:00,35.01,35.07,35.0,35.06,39316.0,20.0405,20.0748,20.0347,20.0691,39316.0
2015-11-06 15:35:00,35.06,35.07,35.01,35.02,36705.0,20.0691,20.0748,20.0405,20.0462,36705.0
2015-11-06 15:40:00,35.03,35.07,35.02,35.06,54711.0,20.0519,20.0748,20.0462,20.0691,54711.0
2015-11-06 15:45:00,35.06,35.11,35.05,35.1,52938.0,20.0691,20.0977,20.0634,20.092,52938.0
2015-11-06 15:50:00,35.1,35.14,35.07,35.07,182043.0,20.092,20.1149,20.0748,20.0748,182043.0
2015-11-06 15:55:00,35.08,35.12,35.07,35.12,140130.0,20.0805,20.1034,20.0748,20.1034,140130.0
2015-11-09 09:30:00,35.14,35.17,35.03,35.07,153003.0,20.1149,20.1321,20.0519,20.0748,153003.0
2015-11-09 09:35:00,35.07,35.34,35.05,35.33,108382.0,20.0748,20.2294,20.0634,20.2236,108382.0
2015-11-09 09:40:00,35.33,35.39,35.22,35.22,124410.0,20.2236,20.258,20.1607,20.1607,124410.0
2015-11-09 09:45:00,35.23,35.26,35.19,35.22,90050.0,20.1664,20.1836,20.1435,20.1607,90050.0
2015-11-09 09:50:00,35.21,35.26,35.17,35.25,61462.0,20.155,20.1836,20.1321,20.1779,61462.0
2015-11-09 09:55:00,35.25,35.32,35.18,35.18,66056.0,20.1779,20.2179,20.1378,20.1378,66056.0
2015-11-09 10:00:00,35.18,35.18,35.12,35.16,53665.0,20.1378,20.1378,20.1034,20.1263,53665.0
2015-11-09 10:05:00,35.15,35.15,34.98,35.01,57063.0,20.1206,20.1206,20.0233,20.0405,57063.0
2015-11-09 10:10:00,35.01,35.05,34.97,35.05,54821.0,20.0405,20.0634,20.0176,20.0634,54821.0
2015-11-09 10:15:00,35.05,35.08,35.02,35.04,41033.0,20.0634,20.0805,20.0462,20.0576,41033.0
2015-11-09 10:20:00,35.04,35.05,34.9,34.91,58478.0,20.0576,20.0634,19.9775,19.9832,58478.0
2015-11-09 10:25:00,34.91,34.94,34.88,34.9,111368.0,19.9832,20.0004,19.9661,19.9775,111368.0
2015-11-09 10:30:00,34.89,34.89,34.82,34.84,63488.0,19.9718,19.9718,19.9317,19.9432,63488.0
2015-11-09 10:35:00,34.83,34.87,34.81,34.84,46809.0,19.9374,19.9603,19.926,19.9432,46809.0
2015-11-09 10:40:00,34.83,34.86,34.78,34.86,109817.0,19.9374,19.9546,19.9088,19.9546,109817.0
2015-11-09 10:45:00,34.86,34.88,34.83,34.84,66318.0,19.9546,19.9661,19.9374,19.9432,66318.0
2015-11-09 10:50:00,34.84,34.88,34.8,34.85,100150.0,19.9432,19.9661,19.9203,19.9489,100150.0
2015-11-09 10:55:00,34.86,34.88,34.83,34.88,83743.0,19.9546,19.9661,19.9374,19.9661,83743.0
2015-11-09 11:00:00,34.88,34.91,34.85,34.9,53067.0,19.9661,19.9832,19.9489,19.9775,53067.0
2015-11-09 11:05:00,34.89,34.9,34.85,34.85,62230.0,19.9718,19.9775,19.9489,19.9489,62230.0
2015-11-09 11:10:00,34.85,34.87,34.79,34.81,53221.0,19.9489,19.9603,19.9145,19.926,53221.0
2015-11-09 11:15:00,34.8,34.83,34.77,34.82,48118.0,19.9203,19.9374,19.9031,19.9317,48118.0
2015-11-09 11:20:00,34.82,34.85,34.78,34.83,73310.0,19.9317,19.9489,19.9088,19.9374,73310.0
2015-11-09 11:25:00,34.83,34.83,34.73,34.74,83703.0,19.9374,19.9374,19.8802,19.8859,83703.0
2015-11-09 11:30:00,34.75,34.76,34.69,34.71,152310.0,19.8916,19.8974,19.8573,19.8687,152310.0
2015-11-09 11:35:00,34.71,34.77,34.7,34.77,89688.0,19.8687,19.9031,19.863,19.9031,89688.0
2015-11-09 11:40:00,34.76,34.8,34.74,34.76,51417.0,19.8974,19.9203,19.8859,19.8974,51417.0
2015-11-09 11:45:00,34.77,34.82,34.74,34.82,90416.0,19.9031,19.9317,19.8859,19.9317,90416.0
2015-11-09 11:50:00,34.81,34.85,34.79,34.85,62538.0,19.926,19.9489,19.9145,19.9489,62538.0
2015-11-09 11:55:00,34.85,34.85,34.81,34.83,38151.0,19.9489,19.9489,19.926,19.9374,38151.0
2015-11-09 12:00:00,34.83,34.85,34.79,34.85,85704.0,19.9374,19.9489,19.9145,19.9489,85704.0
2015-11-09 12:05:00,34.84,34.85,34.82,34.83,52804.0,19.9432,19.9489,19.9317,19.9374,52804.0
2015-11-09 12:10:00,34.84,34.84,34.81,34.82,50657.0,19.9432,19.9432,19.926,19.9317,50657.0
2015-11-09 12:15:00,34.82,34.84,34.82,34.83,39347.0,19.9317,19.9432,19.9317,19.9374,39347.0
2015-11-09 12:20:00,34.83,34.84,34.81,34.84,39678.0,19.9374,19.9432,19.926,19.9432,39678.0
2015-11-09 12:25:00,34.84,34.87,34.84,34.87,29955.0,19.9432,19.9603,19.9432,19.9603,29955.0
2015-11-09 12:30:00,34.87,34.91,34.86,34.88,72080.0,19.9603,19.9832,19.9546,19.9661,72080.0
2015-11-09 12:35:00,34.87,34.91,34.87,34.9,171821.0,19.9603,19.9832,19.9603,19.9775,171821.0
2015-11-09 12:40:00,34.9,34.91,34.85,34.88,41720.0,19.9775,19.9832,19.9489,19.9661,41720.0
2015-11-09 12:45:00,34.88,34.88,34.8,34.83,149340.0,19.9661,19.9661,19.9203,19.9374,149340.0
2015-11-09 12:50:00,34.83,34.85,34.82,34.84,36064.0,19.9374,19.9489,19.9317,19.9432,36064.0
2015-11-09 12:55:00,34.84,34.88,34.82,34.88,22378.0,19.9432,19.9661,19.9317,19.9661,22378.0
2015-11-09 13:00:00,34.87,34.91,34.84,34.85,56108.0,19.9603,19.9832,19.9432,19.9489,56108.0
2015-11-09 13:05:00,34.86,34.88,34.84,34.85,28653.0,19.9546,19.9661,19.9432,19.9489,28653.0
2015-11-09 13:10:00,34.86,34.86,34.79,34.81,30379.0,19.9546,19.9546,19.9145,19.926,30379.0
2015-11-09 13:15:00,34.8,34.82,34.79,34.81,34796.0,19.9203,19.9317,19.9145,19.926,34796.0
2015-11-09 13:20:00,34.81,34.86,34.8,34.85,45668.0,19.926,19.9546,19.9203,19.9489,45668.0
2015-11-09 13:25:00,34.86,34.9,34.85,34.88,42853.0,19.9546,19.9775,19.9489,19.9661,42853.0
2015-11-09 13:30:00,34.89,34.93,34.88,34.9,112007.0,19.9718,19.9947,19.9661,19.9775,112007.0
2015-11-09 13:35:00,34.89,34.97,34.89,34.97,35917.0,19.9718,20.0176,19.9718,20.0176,35917.0
2015-11-09 13:40:00,34.97,34.98,34.93,34.96,45647.0,20.0176,20.0233,19.9947,20.0119,45647.0
2015-11-09 13:45:00,34.96,34.96,34.89,34.89,45840.0,20.0119,20.0119,19.9718,19.9718,45840.0
2015-11-09 13:50:00,34.89,34.92,34.87,34.91,60183.0,19.9718,19.989,19.9603,19.9832,60183.0
2015-11-09 13:55:00,34.92,34.94,34.9,34.92,32755.0,19.989,20.0004,19.9775,19.989,32755.0
2015-11-09 14:00:00,34.92,34.94,34.89,34.94,41327.0,19.989,20.0004,19.9718,20.0004,41327.0
2015-11-09 14:05:00,34.94,34.96,34.92,34.96,40722.0,20.0004,20.0119,19.989,20.0119,40722.0
2015-11-09 14:10:00,34.95,34.97,34.93,34.93,36677.0,20.0061,20.0176,19.9947,19.9947,36677.0
2015-11-09 14:15:00,34.93,34.93,34.9,34.91,50395.0,19.9947,19.9947,19.9775,19.9832,50395.0
2015-11-09 14:20:00,34.91,34.93,34.9,34.91,44852.0,19.9832,19.9947,19.9775,19.9832,44852.0
2015-11-09 14:25:00,34.91,34.93,34.9,34.91,49044.0,19.9832,19.9947,19.9775,19.9832,49044.0
2015-11-09 14:30:00,34.91,34.94,34.9,34.9,32111.0,19.9832,20.0004,19.9775,19.9775,32111.0
2015-11-09 14:35:00,34.9,34.91,34.88,34.89,50481.0,19.9775,19.9832,19.9661,19.9718,50481.0
2015-11-09 14:40:00,34.89,34.9,34.88,34.88,41438.0,19.9718,19.9775,19.9661,19.9661,41438.0
2015-11-09 14:45:00,34.88,34.89,34.85,34.88,46803.0,19.9661,19.9718,19.9489,19.9661,46803.0
2015-11-09 14:50:00,34.89,34.91,34.88,34.9,49404.0,19.9718,19.9832,19.9661,19.9775,49404.0
2015-11-09 14:55:00,34.89,34.93,34.89,34.89,43706.0,19.9718,19.9947,19.9718,19.9718,43706.0
2015-11-09 15:00:00,34.9,34.92,34.87,34.91,42221.0,19.9775,19.989,19.9603,19.9832,42221.0
2015-11-09 15:05:00,34.92,34.93,34.9,34.91,33837.0,19.989,19.9947,19.9775,19.9832,33837.0
2015-11-09 15:10:00,34.91,34.94,34.9,34.93,53641.0,19.9832,20.0004,19.9775,19.9947,53641.0
2015-11-09 15:15:00,34.92,34.92,34.85,34.9,75084.0,19.989,19.989,19.9489,19.9775,75084.0
2015-11-09 15:20:00,34.9,34.91,34.86,34.91,61368.0,19.9775,19.9832,19.9546,19.9832,61368.0
2015-11-09 15:25:00,34.92,34.96,34.9,34.91,67717.0,19.989,20.0119,19.9775,19.9832,67717.0
2015-11-09 15:30:00,34.91,34.93,34.9,34.93,44557.0,19.9832,19.9947,19.9775,19.9947,44557.0
2015-11-09 15:35:00,34.92,34.93,34.88,34.9,107419.0,19.989,19.9947,19.9661,19.9775,107419.0
2015-11-09 15:40:00,34.91,34.93,34.88,34.91,84456.0,19.9832,19.9947,19.9661,19.9832,84456.0
2015-11-09 15:45:00,34.91,34.94,34.9,34.92,65818.0,19.9832,20.0004,19.9775,19.989,65818.0
2015-11-09 15:50:00,34.93,34.93,34.9,34.9,164363.0,19.9947,19.9947,19.9775,19.9775,164363.0
2015-11-09 15:55:00,34.91,34.91,34.86,34.89,341210.0,19.9832,19.9832,19.9546,19.9718,341210.0
2015-11-10 09:30:00,34.62,34.69,34.59,34.68,138843.0,19.8172,19.8573,19.8001,19.8516,138843.0
2015-11-10 09:35:00,34.69,34.8,34.69,34.79,86636.0,19.8573,19.9203,19.8573,19.9145,86636.0
2015-11-10 09:40:00,34.78,34.78,34.71,34.72,90066.0,19.9088,19.9088,19.8687,19.8745,90066.0
2015-11-10 09:45:00,34.71,34.87,34.7,34.87,111084.0,19.8687,19.9603,19.863,19.9603,111084.0
2015-11-10 09:50:00,34.87,34.98,34.84,34.95,194328.0,19.9603,20.0233,19.9432,20.0061,194328.0
2015-11-10 09:55:00,34.96,35.0,34.93,34.98,57236.0,20.0119,20.0347,19.9947,20.0233,57236.0
2015-11-10 10:00:00,34.98,35.01,34.87,34.87,52068.0,20.0233,20.0405,19.9603,19.9603,52068.0
2015-11-10 10:05:00,34.88,34.91,34.81,34.84,53002.0,19.9661,19.9832,19.926,19.9432,53002.0
2015-11-10 10:10:00,34.83,34.87,34.82,34.84,53729.0,19.9374,19.9603,19.9317,19.9432,53729.0
2015-11-10 10:15:00,34.83,34.83,34.73,34.73,37470.0,19.9374,19.9374,19.8802,19.8802,37470.0
2015-11-10 10:20:00,34.74,34.74,34.71,34.74,73936.0,19.8859,19.8859,19.8687,19.8859,73936.0
2015-11-10 10:25:00,34.75,34.81,34.74,34.8,50350.0,19.8916,19.926,19.8859,19.9203,50350.0
2015-11-10 10:30:00,34.8,34.8,34.71,34.72,47716.0,19.9203,19.9203,19.8687,19.8745,47716.0
2015-11-10 10:35:00,34.71,34.75,34.7,34.71,39294.0,19.8687,19.8916,19.863,19.8687,39294.0
2015-11-10 10:40:00,34.71,34.74,34.68,34.72,31519.0,19.8687,19.8859,19.8516,19.8745,31519.0
2015-11-10 10:45:00,34.73,34.78,34.68,34.73,53756.0,19.8802,19.9088,19.8516,19.8802,53756.0
2015-11-10 10:50:00,34.72,34.75,34.7,34.73,44312.0,19.8745,19.8916,19.863,19.8802,44312.0
2015-11-10 10:55:00,34.74,34.75,34.69,34.7,59883.0,19.8859,19.8916,19.8573,19.863,59883.0
2015-11-10 11:00:00,34.7,34.71,34.64,34.64,62168.0,19.863,19.8687,19.8287,19.8287,62168.0
2015-11-10 11:05:00,34.66,34.71,34.66,34.69,25685.0,19.8401,19.8687,19.8401,19.8573,25685.0
2015-11-10 11:10:00,34.69,34.72,34.68,34.71,57605.0,19.8573,19.8745,19.8516,19.8687,57605.0
2015-11-10 11:15:00,34.7,34.79,34.68,34.77,83650.0,19.863,19.9145,19.8516,19.9031,83650.0
2015-11-10 11:20:00,34.76,34.79,34.74,34.77,39062.0,19.8974,19.9145,19.8859,19.9031,39062.0
2015-11-10 11:25:00,34.77,34.78,34.67,34.69,48634.0,19.9031,19.9088,19.8459,19.8573,48634.0
2015-11-10 11:30:00,34.69,34.72,34.68,34.68,93052.0,19.8573,19.8745,19.8516,19.8516,93052.0
2015-11-10 11:35:00,34.68,34.69,34.67,34.67,50543.0,19.8516,19.8573,19.8459,19.8459,50543.0
2015-11-10 11:40:00,34.67,34.78,34.67,34.76,46282.0,19.8459,19.9088,19.8459,19.8974,46282.0
2015-11-10 11:45:00,34.76,34.78,34.76,34.76,12880.0,19.8974,19.9088,19.8974,19.8974,12880.0
2015-11-10 11:50:00,34.77,34.78,34.73,34.74,23525.0,19.9031,19.9088,19.8802,19.8859,23525.0
2015-11-10 11:55:00,34.74,34.77,34.72,34.76,19252.0,19.8859,19.9031,19.8745,19.8974,19252.0
2015-11-10 12:00:00,34.75,34.77,34.74,34.77,29918.0,19.8916,19.9031,19.8859,19.9031,29918.0
2015-11-10 12:05:00,34.77,34.77,34.73,34.77,37162.0,19.9031,19.9031,19.8802,19.9031,37162.0
2015-11-10 12:10:00,34.77,34.8,34.76,34.8,30317.0,19.9031,19.9203,19.8974,19.9203,30317.0
2015-11-10 12:15:00,34.79,34.8,34.77,34.79,68628.0,19.9145,19.9203,19.9031,19.9145,68628.0
2015-11-10 12:20:00,34.79,34.81,34.75,34.75,203815.0,19.9145,19.926,19.8916,19.8916,203815.0
2015-11-10 12:25:00,34.75,34.84,34.7,34.71,214215.0,19.8916,19.9432,19.863,19.8687,214215.0
2015-11-10 12:30:00,34.71,34.72,34.66,34.69,79426.0,19.8687,19.8745,19.8401,19.8573,79426.0
2015-11-10 12:35:00,34.68,34.69,34.6,34.62,85421.0,19.8516,19.8573,19.8058,19.8172,85421.0
2015-11-10 12:40:00,34.61,34.62,34.55,34.58,93581.0,19.8115,19.8172,19.7772,19.7943,93581.0
2015-11-10 12:45:00,34.57,34.6,34.53,34.58,62537.0,19.7886,19.8058,19.7657,19.7943,62537.0
2015-11-10 12:50:00,34.58,34.65,34.58,34.63,24447.0,19.7943,19.8344,19.7943,19.823,24447.0
2015-11-10 12:55:00,34.62,34.68,34.62,34.66,22244.0,19.8172,19.8516,19.8172,19.8401,22244.0
2015-11-10 13:00:00,34.66,34.66,34.62,34.65,32465.0,19.8401,19.8401,19.8172,19.8344,32465.0
2015-11-10 13:05:00,34.64,34.65,34.61,34.64,28767.0,19.8287,19.8344,19.8115,19.8287,28767.0
2015-11-10 13:10:00,34.63,34.66,34.63,34.66,33081.0,19.823,19.8401,19.823,19.8401,33081.0
2015-11-10 13:15:00,34.65,34.67,34.64,34.65,22962.0,19.8344,19.8459,19.8287,19.8344,22962.0
2015-11-10 13:20:00,34.64,34.67,34.62,34.67,27094.0,19.8287,19.8459,19.8172,19.8459,27094.0
2015-11-10 13:25:00,34.67,34.69,34.64,34.69,25227.0,19.8459,19.8573,19.8287,19.8573,25227.0
2015-11-10 13:30:00,34.68,34.69,34.67,34.68,25005.0,19.8516,19.8573,19.8459,19.8516,25005.0
2015-11-10 13:35:00,34.69,34.74,34.68,34.72,36697.0,19.8573,19.8859,19.8516,19.8745,36697.0
2015-11-10 13:40:00,34.73,34.75,34.73,34.73,14653.0,19.8802,19.8916,19.8802,19.8802,14653.0
2015-11-10 13:45:00,34.74,34.76,34.73,34.75,19764.0,19.8859,19.8974,19.8802,19.8916,19764.0
2015-11-10 13:50:00,34.76,34.8,34.74,34.79,24770.0,19.8974,19.9203,19.8859,19.9145,24770.0
2015-11-10 13:55:00,34.79,34.81,34.79,34.8,57303.0,19.9145,19.926,19.9145,19.9203,57303.0
2015-11-10 14:00:00,34.79,34.82,34.77,34.77,20352.0,19.9145,19.9317,19.9031,19.9031,20352.0
2015-11-10 14:05:00,34.76,34.8,34.75,34.78,46359.0,19.8974,19.9203,19.8916,19.9088,46359.0
2015-11-10 14:10:00,34.78,34.8,34.77,34.79,32801.0,19.9088,19.9203,19.9031,19.9145,32801.0
2015-11-10 14:15:00,34.78,34.78,34.75,34.75,30884.0,19.9088,19.9088,19.8916,19.8916,30884.0
2015-11-10 14:20:00,34.75,34.76,34.73,34.74,21466.0,19.8916,19.8974,19.8802,19.8859,21466.0
2015-11-10 14:25:00,34.74,34.78,34.72,34.78,24375.0,19.8859,19.9088,19.8745,19.9088,24375.0
2015-11-10 14:30:00,34.77,34.81,34.77,34.8,26254.0,19.9031,19.926,19.9031,19.9203,26254.0
2015-11-10 14:35:00,34.8,34.81,34.79,34.81,52858.0,19.9203,19.926,19.9145,19.926,52858.0
2015-11-10 14:40:00,34.81,34.86,34.8,34.85,23195.0,19.926,19.9546,19.9203,19.9489,23195.0
2015-11-10 14:45:00,34.86,34.88,34.84,34.88,48789.0,19.9546,19.9661,19.9432,19.9661,48789.0
2015-11-10 14:50:00,34.88,34.9,34.85,34.87,53225.0,19.9661,19.9775,19.9489,19.9603,53225.0
2015-11-10 14:55:00,34.87,34.89,34.84,34.88,35753.0,19.9603,19.9718,19.9432,19.9661,35753.0
2015-11-10 15:00:00,34.88,34.88,34.85,34.85,53707.0,19.9661,19.9661,19.9489,19.9489,53707.0
2015-11-10 15:05:00,34.86,34.89,34.85,34.89,38529.0,19.9546,19.9718,19.9489,19.9718,38529.0
2015-11-10 15:10:00,34.89,34.89,34.87,34.88,34640.0,19.9718,19.9718,19.9603,19.9661,34640.0
2015-11-10 15:15:00,34.88,34.9,34.84,34.85,56175.0,19.9661,19.9775,19.9432,19.9489,56175.0
2015-11-10 15:20:00,34.85,34.86,34.84,34.85,35503.0,19.9489,19.9546,19.9432,19.9489,35503.0
2015-11-10 15:25:00,34.84,34.9,34.84,34.89,62168.0,19.9432,19.9775,19.9432,19.9718,62168.0
2015-11-10 15:30:00,34.9,34.91,34.87,34.88,56343.0,19.9775,19.9832,19.9603,19.9661,56343.0
2015-11-10 15:35:00,34.87,34.87,34.82,34.83,40560.0,19.9603,19.9603,19.9317,19.9374,40560.0
2015-11-10 15:40:00,34.83,34.87,34.83,34.83,49136.0,19.9374,19.9603,19.9374,19.9374,49136.0
2015-11-10 15:45:00,34.83,34.84,34.79,34.83,82664.0,19.9374,19.9432,19.9145,19.9374,82664.0
2015-11-10 15:50:00,34.82,34.82,34.74,34.75,65776.0,19.9317,19.9317,19.8859,19.8916,65776.0
2015-11-10 15:55:00,34.74,34.78,34.73,34.78,217277.0,19.8859,19.9088,19.8802,19.9088,217277.0
2015-11-11 09:30:00,34.77,34.79,34.73,34.79,161320.0,19.9031,19.9145,19.8802,19.9145,161320.0
2015-11-11 09:35:00,34.79,34.85,34.74,34.81,165460.0,19.9145,19.9489,19.8859,19.926,165460.0
2015-11-11 09:40:00,34.82,34.84,34.77,34.78,139231.0,19.9317,19.9432,19.9031,19.9088,139231.0
2015-11-11 09:45:00,34.79,34.81,34.75,34.78,91687.0,19.9145,19.926,19.8916,19.9088,91687.0
2015-11-11 09:50:00,34.77,34.78,34.74,34.74,74661.0,19.9031,19.9088,19.8859,19.8859,74661.0
2015-11-11 09:55:00,34.74,34.74,34.6,34.66,90765.0,19.8859,19.8859,19.8058,19.8401,90765.0
2015-11-11 10:00:00,34.66,34.69,34.62,34.64,24360.0,19.8401,19.8573,19.8172,19.8287,24360.0
2015-11-11 10:05:00,34.65,34.66,34.61,34.61,30040.0,19.8344,19.8401,19.8115,19.8115,30040.0
2015-11-11 10:10:00,34.61,34.61,34.47,34.49,74167.0,19.8115,19.8115,19.7314,19.7428,74167.0
2015-11-11 10:15:00,34.49,34.58,34.48,34.58,53952.0,19.7428,19.7943,19.7371,19.7943,53952.0
2015-11-11 10:20:00,34.56,34.58,34.5,34.51,58148.0,19.7829,19.7943,19.7485,19.7543,58148.0
2015-11-11 10:25:00,34.51,34.53,34.49,34.49,53017.0,19.7543,19.7657,19.7428,19.7428,53017.0
2015-11-11 10:30:00,34.48,34.52,34.47,34.48,49885.0,19.7371,19.76,19.7314,19.7371,49885.0
2015-11-11 10:35:00,34.48,34.48,34.39,34.43,151024.0,19.7371,19.7371,19.6856,19.7085,151024.0
2015-11-11 10:40:00,34.43,34.43,34.38,34.43,170892.0,19.7085,19.7085,19.6798,19.7085,170892.0
2015-11-11 10:45:00,34.44,34.47,34.42,34.43,43390.0,19.7142,19.7314,19.7027,19.7085,43390.0
2015-11-11 10:50:00,34.42,34.43,34.36,34.39,35998.0,19.7027,19.7085,19.6684,19.6856,35998.0
2015-11-11 10:55:00,34.4,34.44,34.38,34.43,64048.0,19.6913,19.7142,19.6798,19.7085,64048.0
2015-11-11 11:00:00,34.44,34.44,34.38,34.39,42733.0,19.7142,19.7142,19.6798,19.6856,42733.0
2015-11-11 11:05:00,34.39,34.41,34.36,34.37,47368.0,19.6856,19.697,19.6684,19.6741,47368.0
2015-11-11 11:10:00,34.36,34.39,34.36,34.39,52968.0,19.6684,19.6856,19.6684,19.6856,52968.0
2015-11-11 11:15:00,34.39,34.41,34.37,34.39,40482.0,19.6856,19.697,19.6741,19.6856,40482.0
2015-11-11 11:20:00,34.39,34.42,34.39,34.41,29401.0,19.6856,19.7027,19.6856,19.697,29401.0
2015-11-11 11:25:00,34.41,34.45,34.39,34.45,56164.0,19.697,19.7199,19.6856,19.7199,56164.0
2015-11-11 11:30:00,34.45,34.49,34.45,34.48,40985.0,19.7199,19.7428,19.7199,19.7371,40985.0
2015-11-11 11:35:00,34.47,34.53,34.46,34.5,93794.0,19.7314,19.7657,19.7256,19.7485,93794.0
2015-11-11 11:40:00,34.51,34.57,34.5,34.57,166065.0,19.7543,19.7886,19.7485,19.7886,166065.0
2015-11-11 11:45:00,34.56,34.6,34.53,34.58,60847.0,19.7829,19.8058,19.7657,19.7943,60847.0
2015-11-11 11:50:00,34.58,34.64,34.58,34.64,28387.0,19.7943,19.8287,19.7943,19.8287,28387.0
2015-11-11 11:55:00,34.64,34.7,34.63,34.65,59787.0,19.8287,19.863,19.823,19.8344,59787.0
2015-11-11 12:00:00,34.66,34.67,34.58,34.58,29070.0,19.8401,19.8459,19.7943,19.7943,29070.0
2015-11-11 12:05:00,34.58,34.6,34.56,34.56,25438.0,19.7943,19.8058,19.7829,19.7829,25438.0
2015-11-11 12:10:00,34.56,34.57,34.53,34.54,42681.0,19.7829,19.7886,19.7657,19.7714,42681.0
2015-11-11 12:15:00,34.54,34.54,34.48,34.48,29006.0,19.7714,19.7714,19.7371,19.7371,29006.0
2015-11-11 12:20:00,34.49,34.54,34.49,34.52,26817.0,19.7428,19.7714,19.7428,19.76,26817.0
2015-11-11 12:25:00,34.52,34.56,34.52,34.54,31992.0,19.76,19.7829,19.76,19.7714,31992.0
2015-11-11 12:30:00,34.54,34.54,34.5,34.52,43871.0,19.7714,19.7714,19.7485,19.76,43871.0
2015-11-11 12:35:00,34.52,34.53,34.49,34.5,43407.0,19.76,19.7657,19.7428,19.7485,43407.0
2015-11-11 12:40:00,34.49,34.51,34.48,34.5,24964.0,19.7428,19.7543,19.7371,19.7485,24964.0
2015-11-11 12:45:00,34.49,34.51,34.44,34.46,68483.0,19.7428,19.7543,19.7142,19.7256,68483.0
2015-11-11 12:50:00,34.46,34.5,34.45,34.5,27978.0,19.7256,19.7485,19.7199,19.7485,27978.0
2015-11-11 12:55:00,34.5,34.52,34.49,34.51,59565.0,19.7485,19.76,19.7428,19.7543,59565.0
2015-11-11 13:00:00,34.52,34.52,34.48,34.5,24725.0,19.76,19.76,19.7371,19.7485,24725.0
2015-11-11 13:05:00,34.49,34.5,34.43,34.45,25694.0,19.7428,19.7485,19.7085,19.7199,25694.0
2015-11-11 13:10:00,34.45,34.49,34.43,34.47,30121.0,19.7199,19.7428,19.7085,19.7314,30121.0
2015-11-11 13:15:00,34.47,34.5,34.47,34.49,25788.0,19.7314,19.7485,19.7314,19.7428,25788.0
2015-11-11 13:20:00,34.49,34.5,34.46,34.48,26254.0,19.7428,19.7485,19.7256,19.7371,26254.0
2015-11-11 13:25:00,34.48,34.49,34.45,34.48,24389.0,19.7371,19.7428,19.7199,19.7371,24389.0
2015-11-11 13:30:00,34.47,34.5,34.46,34.47,29514.0,19.7314,19.7485,19.7256,19.7314,29514.0
2015-11-11 13:35:00,34.47,34.49,34.45,34.49,21115.0,19.7314,19.7428,19.7199,19.7428,21115.0
2015-11-11 13:40:00,34.48,34.52,34.48,34.49,39529.0,19.7371,19.76,19.7371,19.7428,39529.0
2015-11-11 13:45:00,34.49,34.49,34.47,34.49,14424.0,19.7428,19.7428,19.7314,19.7428,14424.0
2015-11-11 13:50:00,34.49,34.51,34.47,34.49,27124.0,19.7428,19.7543,19.7314,19.7428,27124.0
2015-11-11 13:55:00,34.48,34.49,34.46,34.47,29787.0,19.7371,19.7428,19.7256,19.7314,29787.0
2015-11-11 14:00:00,34.46,34.48,34.43,34.44,40985.0,19.7256,19.7371,19.7085,19.7142,40985.0
2015-11-11 14:05:00,34.44,34.45,34.42,34.42,46348.0,19.7142,19.7199,19.7027,19.7027,46348.0
2015-11-11 14:10:00,34.42,34.44,34.41,34.42,33040.0,19.7027,19.7142,19.697,19.7027,33040.0
2015-11-11 14:15:00,34.42,34.43,34.4,34.41,52053.0,19.7027,19.7085,19.6913,19.697,52053.0
2015-11-11 14:20:00,34.41,34.42,34.4,34.41,48833.0,19.697,19.7027,19.6913,19.697,48833.0
2015-11-11 14:25:00,34.42,34.46,34.42,34.45,66301.0,19.7027,19.7256,19.7027,19.7199,66301.0
2015-11-11 14:30:00,34.46,34.48,34.43,34.44,34933.0,19.7256,19.7371,19.7085,19.7142,34933.0
2015-11-11 14:35:00,34.44,34.45,34.42,34.42,22999.0,19.7142,19.7199,19.7027,19.7027,22999.0
2015-11-11 14:40:00,34.42,34.43,34.39,34.41,53419.0,19.7027,19.7085,19.6856,19.697,53419.0
2015-11-11 14:45:00,34.41,34.42,34.4,34.4,19807.0,19.697,19.7027,19.6913,19.6913,19807.0
2015-11-11 14:50:00,34.39,34.41,34.39,34.4,33301.0,19.6856,19.697,19.6856,19.6913,33301.0
2015-11-11 14:55:00,34.39,34.4,34.37,34.39,32362.0,19.6856,19.6913,19.6741,19.6856,32362.0
2015-11-11 15:00:00,34.38,34.41,34.37,34.37,46441.0,19.6798,19.697,19.6741,19.6741,46441.0
2015-11-11 15:05:00,34.37,34.43,34.37,34.4,51607.0,19.6741,19.7085,19.6741,19.6913,51607.0
2015-11-11 15:10:00,34.39,34.43,34.39,34.42,33458.0,19.6856,19.7085,19.6856,19.7027,33458.0
2015-11-11 15:15:00,34.43,34.43,34.35,34.35,47867.0,19.7085,19.7085,19.6627,19.6627,47867.0
2015-11-11 15:20:00,34.36,34.39,34.35,34.39,61832.0,19.6684,19.6856,19.6627,19.6856,61832.0
2015-11-11 15:25:00,34.38,34.45,34.38,34.45,49952.0,19.6798,19.7199,19.6798,19.7199,49952.0
2015-11-11 15:30:00,34.46,34.46,34.39,34.39,79564.0,19.7256,19.7256,19.6856,19.6856,79564.0
2015-11-11 15:35:00,34.4,34.41,34.37,34.39,71830.0,19.6913,19.697,19.6741,19.6856,71830.0
2015-11-11 15:40:00,34.38,34.4,34.36,34.39,73455.0,19.6798,19.6913,19.6684,19.6856,73455.0
2015-11-11 15:45:00,34.38,34.4,34.37,34.37,65751.0,19.6798,19.6913,19.6741,19.6741,65751.0
2015-11-11 15:50:00,34.37,34.41,34.37,34.41,75934.0,19.6741,19.697,19.6741,19.697,75934.0
2015-11-11 15:55:00,34.41,34.41,34.37,34.39,156011.0,19.697,19.697,19.6741,19.6856,156011.0
2015-11-12 09:30:00,33.86,33.86,33.71,33.77,354751.0,19.3822,19.3822,19.2963,19.3307,354751.0
2015-11-12 09:35:00,33.78,33.81,33.69,33.69,198901.0,19.3364,19.3536,19.2849,19.2849,198901.0
2015-11-12 09:40:00,33.69,33.81,33.68,33.81,156529.0,19.2849,19.3536,19.2792,19.3536,156529.0
2015-11-12 09:45:00,33.81,33.91,33.77,33.91,173026.0,19.3536,19.4108,19.3307,19.4108,173026.0
2015-11-12 09:50:00,33.91,34.01,33.91,33.99,149116.0,19.4108,19.4681,19.4108,19.4566,149116.0
2015-11-12 09:55:00,34.0,34.05,33.96,33.96,73479.0,19.4623,19.4909,19.4394,19.4394,73479.0
2015-11-12 10:00:00,33.95,34.01,33.89,33.89,97700.0,19.4337,19.4681,19.3994,19.3994,97700.0
2015-11-12 10:05:00,33.88,33.88,33.78,33.79,118288.0,19.3936,19.3936,19.3364,19.3421,118288.0
2015-11-12 10:10:00,33.79,33.87,33.78,33.87,66893.0,19.3421,19.3879,19.3364,19.3879,66893.0
2015-11-12 10:15:00,33.87,33.95,33.85,33.88,148957.0,19.3879,19.4337,19.3765,19.3936,148957.0
2015-11-12 10:20:00,33.88,33.89,33.77,33.78,72386.0,19.3936,19.3994,19.3307,19.3364,72386.0
2015-11-12 10:25:00,33.79,33.81,33.72,33.73,77763.0,19.3421,19.3536,19.302,19.3078,77763.0
2015-11-12 10:30:00,33.73,33.77,33.67,33.67,75978.0,19.3078,19.3307,19.2734,19.2734,75978.0
2015-11-12 10:35:00,33.67,33.78,33.66,33.74,72431.0,19.2734,19.3364,19.2677,19.3135,72431.0
2015-11-12 10:40:00,33.74,33.78,33.68,33.77,84547.0,19.3135,19.3364,19.2792,19.3307,84547.0
2015-11-12 10:45:00,33.77,33.77,33.65,33.65,51930.0,19.3307,19.3307,19.262,19.262,51930.0
2015-11-12 10:50:00,33.65,33.67,33.6,33.63,79108.0,19.262,19.2734,19.2334,19.2505,79108.0
2015-11-12 10:55:00,33.63,33.78,33.63,33.78,68874.0,19.2505,19.3364,19.2505,19.3364,68874.0
2015-11-12 11:00:00,33.79,33.84,33.66,33.71,156056.0,19.3421,19.3707,19.2677,19.2963,156056.0
2015-11-12 11:05:00,33.71,33.79,33.67,33.76,82299.0,19.2963,19.3421,19.2734,19.3249,82299.0
2015-11-12 11:10:00,33.76,33.77,33.67,33.68,66164.0,19.3249,19.3307,19.2734,19.2792,66164.0
2015-11-12 11:15:00,33.69,33.69,33.59,33.59,101420.0,19.2849,19.2849,19.2276,19.2276,101420.0
2015-11-12 11:20:00,33.58,33.6,33.55,33.55,60605.0,19.2219,19.2334,19.2047,19.2047,60605.0
2015-11-12 11:25:00,33.55,33.55,33.49,33.52,97721.0,19.2047,19.2047,19.1704,19.1876,97721.0
2015-11-12 11:30:00,33.52,33.56,33.49,33.52,100240.0,19.1876,19.2105,19.1704,19.1876,100240.0
2015-11-12 11:35:00,33.52,33.55,33.51,33.53,33305.0,19.1876,19.2047,19.1818,19.1933,33305.0
2015-11-12 11:40:00,33.52,33.61,33.51,33.58,61677.0,19.1876,19.2391,19.1818,19.2219,61677.0
2015-11-12 11:45:00,33.57,33.57,33.51,33.54,39249.0,19.2162,19.2162,19.1818,19.199,39249.0
2015-11-12 11:50:00,33.53,33.56,33.51,33.52,30639.0,19.1933,19.2105,19.1818,19.1876,30639.0
2015-11-12 11:55:00,33.52,33.54,33.51,33.54,32336.0,19.1876,19.199,19.1818,19.199,32336.0
2015-11-12 12:00:00,33.53,33.54,33.51,33.51,40641.0,19.1933,19.199,19.1818,19.1818,40641.0
2015-11-12 12:05:00,33.51,33.51,33.42,33.43,61590.0,19.1818,19.1818,19.1303,19.136,61590.0
2015-11-12 12:10:00,33.43,33.44,33.37,33.39,67826.0,19.136,19.1418,19.1017,19.1132,67826.0
2015-11-12 12:15:00,33.39,33.46,33.35,33.45,55007.0,19.1132,19.1532,19.0903,19.1475,55007.0
2015-11-12 12:20:00,33.45,33.46,33.42,33.43,19528.0,19.1475,19.1532,19.1303,19.136,19528.0
2015-11-12 12:25:00,33.42,33.47,33.42,33.47,32196.0,19.1303,19.1589,19.1303,19.1589,32196.0
2015-11-12 12:30:00,33.48,33.51,33.45,33.51,36574.0,19.1647,19.1818,19.1475,19.1818,36574.0
2015-11-12 12:35:00,33.5,33.5,33.43,33.46,30733.0,19.1761,19.1761,19.136,19.1532,30733.0
2015-11-12 12:40:00,33.46,33.5,33.46,33.49,21816.0,19.1532,19.1761,19.1532,19.1704,21816.0
2015-11-12 12:45:00,33.49,33.51,33.47,33.5,23005.0,19.1704,19.1818,19.1589,19.1761,23005.0
2015-11-12 12:50:00,33.51,33.54,33.5,33.54,32675.0,19.1818,19.199,19.1761,19.199,32675.0
2015-11-12 12:55:00,33.53,33.54,33.51,33.53,30975.0,19.1933,19.199,19.1818,19.1933,30975.0
2015-11-12 13:00:00,33.53,33.58,33.53,33.57,29191.0,19.1933,19.2219,19.1933,19.2162,29191.0
2015-11-12 13:05:00,33.57,33.57,33.52,33.52,17591.0,19.2162,19.2162,19.1876,19.1876,17591.0
2015-11-12 13:10:00,33.52,33.59,33.52,33.57,38221.0,19.1876,19.2276,19.1876,19.2162,38221.0
2015-11-12 13:15:00,33.57,33.64,33.57,33.63,20437.0,19.2162,19.2563,19.2162,19.2505,20437.0
2015-11-12 13:20:00,33.63,33.67,33.58,33.61,61211.0,19.2505,19.2734,19.2219,19.2391,61211.0
2015-11-12 13:25:00,33.61,33.65,33.61,33.62,21476.0,19.2391,19.262,19.2391,19.2448,21476.0
2015-11-12 13:30:00,33.63,33.66,33.62,33.64,31322.0,19.2505,19.2677,19.2448,19.2563,31322.0
2015-11-12 13:35:00,33.64,33.68,33.62,33.68,28792.0,19.2563,19.2792,19.2448,19.2792,28792.0
2015-11-12 13:40:00,33.68,33.7,33.64,33.64,38450.0,19.2792,19.2906,19.2563,19.2563,38450.0
2015-11-12 13:45:00,33.65,33.65,33.57,33.61,40411.0,19.262,19.262,19.2162,19.2391,40411.0
2015-11-12 13:50:00,33.6,33.6,33.55,33.59,39496.0,19.2334,19.2334,19.2047,19.2276,39496.0
2015-11-12 13:55:00,33.59,33.61,33.56,33.58,28858.0,19.2276,19.2391,19.2105,19.2219,28858.0
2015-11-12 14:00:00,33.58,33.63,33.57,33.63,114486.0,19.2219,19.2505,19.2162,19.2505,114486.0
2015-11-12 14:05:00,33.62,33.63,33.59,33.62,42023.0,19.2448,19.2505,19.2276,19.2448,42023.0
2015-11-12 14:10:00,33.61,33.64,33.6,33.64,60730.0,19.2391,19.2563,19.2334,19.2563,60730.0
2015-11-12 14:15:00,33.64,33.64,33.6,33.61,65511.0,19.2563,19.2563,19.2334,19.2391,65511.0
2015-11-12 14:20:00,33.61,33.63,33.61,33.61,29797.0,19.2391,19.2505,19.2391,19.2391,29797.0
2015-11-12 14:25:00,33.61,33.65,33.6,33.65,38315.0,19.2391,19.262,19.2334,19.262,38315.0
2015-11-12 14:30:00,33.65,33.67,33.63,33.64,46982.0,19.262,19.2734,19.2505,19.2563,46982.0
2015-11-12 14:35:00,33.64,33.65,33.63,33.63,42933.0,19.2563,19.262,19.2505,19.2505,42933.0
2015-11-12 14:40:00,33.63,33.64,33.61,33.63,33002.0,19.2505,19.2563,19.2391,19.2505,33002.0
2015-11-12 14:45:00,33.63,33.64,33.61,33.62,63114.0,19.2505,19.2563,19.2391,19.2448,63114.0
2015-11-12 14:50:00,33.62,33.62,33.57,33.58,62923.0,19.2448,19.2448,19.2162,19.2219,62923.0
2015-11-12 14:55:00,33.58,33.62,33.57,33.61,42131.0,19.2219,19.2448,19.2162,19.2391,42131.0
2015-11-12 15:00:00,33.6,33.63,33.59,33.6,30651.0,19.2334,19.2505,19.2276,19.2334,30651.0
2015-11-12 15:05:00,33.59,33.61,33.58,33.6,44607.0,19.2276,19.2391,19.2219,19.2334,44607.0
2015-11-12 15:10:00,33.61,33.63,33.57,33.62,57922.0,19.2391,19.2505,19.2162,19.2448,57922.0
2015-11-12 15:15:00,33.62,33.65,33.6,33.61,93618.0,19.2448,19.262,19.2334,19.2391,93618.0
2015-11-12 15:20:00,33.62,33.64,33.58,33.58,55241.0,19.2448,19.2563,19.2219,19.2219,55241.0
2015-11-12 15:25:00,33.58,33.61,33.58,33.58,57919.0,19.2219,19.2391,19.2219,19.2219,57919.0
2015-11-12 15:30:00,33.59,33.59,33.53,33.53,70444.0,19.2276,19.2276,19.1933,19.1933,70444.0
2015-11-12 15:35:00,33.53,33.56,33.52,33.53,79601.0,19.1933,19.2105,19.1876,19.1933,79601.0
2015-11-12 15:40:00,33.53,33.54,33.5,33.51,78381.0,19.1933,19.199,19.1761,19.1818,78381.0
2015-11-12 15:45:00,33.51,33.53,33.51,33.52,48932.0,19.1818,19.1933,19.1818,19.1876,48932.0
2015-11-12 15:50:00,33.52,33.53,33.48,33.49,127467.0,19.1876,19.1933,19.1647,19.1704,127467.0
2015-11-12 15:55:00,33.5,33.53,33.48,33.5,262581.0,19.1761,19.1933,19.1647,19.1761,262581.0
2015-11-13 09:30:00,33.24,33.37,33.23,33.36,185582.0,19.0273,19.1017,19.0216,19.096,185582.0
2015-11-13 09:35:00,33.37,33.38,33.27,33.37,128485.0,19.1017,19.1074,19.0445,19.1017,128485.0
2015-11-13 09:40:00,33.38,33.45,33.29,33.31,125800.0,19.1074,19.1475,19.0559,19.0674,125800.0
2015-11-13 09:45:00,33.31,33.31,33.21,33.21,54812.0,19.0674,19.0674,19.0101,19.0101,54812.0
2015-11-13 09:50:00,33.22,33.25,33.14,33.17,58452.0,19.0158,19.033,18.97,18.9872,58452.0
2015-11-13 09:55:00,33.16,33.2,33.11,33.16,67236.0,18.9815,19.0044,18.9529,18.9815,67236.0
2015-11-13 10:00:00,33.16,33.23,33.07,33.08,68410.0,18.9815,19.0216,18.93,18.9357,68410.0
2015-11-13 10:05:00,33.07,33.07,32.99,33.04,136221.0,18.93,18.93,18.8842,18.9128,136221.0
2015-11-13 10:10:00,33.04,33.06,32.94,32.94,144231.0,18.9128,18.9243,18.8556,18.8556,144231.0
2015-11-13 10:15:00,32.94,33.02,32.89,32.96,80882.0,18.8556,18.9014,18.8269,18.867,80882.0
2015-11-13 10:20:00,32.96,33.08,32.95,33.06,58775.0,18.867,18.9357,18.8613,18.9243,58775.0
2015-11-13 10:25:00,33.05,33.14,33.02,33.06,67090.0,18.9185,18.97,18.9014,18.9243,67090.0
2015-11-13 10:30:00,33.06,33.13,33.03,33.07,63719.0,18.9243,18.9643,18.9071,18.93,63719.0
2015-11-13 10:35:00,33.07,33.13,33.06,33.11,66901.0,18.93,18.9643,18.9243,18.9529,66901.0
2015-11-13 10:40:00,33.1,33.15,33.06,33.06,77073.0,18.9471,18.9758,18.9243,18.9243,77073.0
2015-11-13 10:45:00,33.06,33.09,33.02,33.09,81559.0,18.9243,18.9414,18.9014,18.9414,81559.0
2015-11-13 10:50:00,33.09,33.11,33.06,33.11,52335.0,18.9414,18.9529,18.9243,18.9529,52335.0
2015-11-13 10:55:00,33.11,33.18,33.09,33.18,53584.0,18.9529,18.9929,18.9414,18.9929,53584.0
2015-11-13 11:00:00,33.17,33.22,33.16,33.2,58914.0,18.9872,19.0158,18.9815,19.0044,58914.0
2015-11-13 11:05:00,33.2,33.26,33.17,33.23,72703.0,19.0044,19.0387,18.9872,19.0216,72703.0
2015-11-13 11:10:00,33.23,33.23,33.14,33.15,66772.0,19.0216,19.0216,18.97,18.9758,66772.0
2015-11-13 11:15:00,33.14,33.14,33.05,33.11,51708.0,18.97,18.97,18.9185,18.9529,51708.0
2015-11-13 11:20:00,33.12,33.26,33.11,33.25,64727.0,18.9586,19.0387,18.9529,19.033,64727.0
2015-11-13 11:25:00,33.26,33.29,33.2,33.21,58597.0,19.0387,19.0559,19.0044,19.0101,58597.0
2015-11-13 11:30:00,33.21,33.27,33.18,33.26,109273.0,19.0101,19.0445,18.9929,19.0387,109273.0
2015-11-13 11:35:00,33.25,33.31,33.25,33.3,31873.0,19.033,19.0674,19.033,19.0616,31873.0
2015-11-13 11:40:00,33.31,33.35,33.28,33.35,49015.0,19.0674,19.0903,19.0502,19.0903,49015.0
2015-11-13 11:45:00,33.35,33.38,33.34,33.36,24877.0,19.0903,19.1074,19.0845,19.096,24877.0
2015-11-13 11:50:00,33.37,33.4,33.34,33.39,51125.0,19.1017,19.1189,19.0845,19.1132,51125.0
2015-11-13 11:55:00,33.38,33.49,33.36,33.47,58012.0,19.1074,19.1704,19.096,19.1589,58012.0
2015-11-13 12:00:00,33.48,33.54,33.45,33.54,48118.0,19.1647,19.199,19.1475,19.199,48118.0
2015-11-13 12:05:00,33.55,33.55,33.51,33.54,35443.0,19.2047,19.2047,19.1818,19.199,35443.0
2015-11-13 12:10:00,33.55,33.59,33.54,33.59,43234.0,19.2047,19.2276,19.199,19.2276,43234.0
2015-11-13 12:15:00,33.59,33.6,33.55,33.56,53566.0,19.2276,19.2334,19.2047,19.2105,53566.0
2015-11-13 12:20:00,33.57,33.57,33.49,33.5,32067.0,19.2162,19.2162,19.1704,19.1761,32067.0
2015-11-13 12:25:00,33.5,33.51,33.47,33.47,27812.0,19.1761,19.1818,19.1589,19.1589,27812.0
2015-11-13 12:30:00,33.47,33.5,33.46,33.48,21235.0,19.1589,19.1761,19.1532,19.1647,21235.0
2015-11-13 12:35:00,33.48,33.48,33.43,33.45,44970.0,19.1647,19.1647,19.136,19.1475,44970.0
2015-11-13 12:40:00,33.45,33.46,33.43,33.45,16324.0,19.1475,19.1532,19.136,19.1475,16324.0
2015-11-13 12:45:00,33.46,33.47,33.44,33.45,26407.0,19.1532,19.1589,19.1418,19.1475,26407.0
2015-11-13 12:50:00,33.45,33.51,33.45,33.49,52087.0,19.1475,19.1818,19.1475,19.1704,52087.0
2015-11-13 12:55:00,33.49,33.51,33.47,33.5,33993.0,19.1704,19.1818,19.1589,19.1761,33993.0
2015-11-13 13:00:00,33.5,33.52,33.45,33.46,45349.0,19.1761,19.1876,19.1475,19.1532,45349.0
2015-11-13 13:05:00,33.45,33.48,33.38,33.39,40572.0,19.1475,19.1647,19.1074,19.1132,40572.0
2015-11-13 13:10:00,33.39,33.4,33.37,33.39,22365.0,19.1132,19.1189,19.1017,19.1132,22365.0
2015-11-13 13:15:00,33.39,33.45,33.38,33.44,38890.0,19.1132,19.1475,19.1074,19.1418,38890.0
2015-11-13 13:20:00,33.44,33.46,33.4,33.43,32850.0,19.1418,19.1532,19.1189,19.136,32850.0
2015-11-13 13:25:00,33.43,33.46,33.42,33.43,27476.0,19.136,19.1532,19.1303,19.136,27476.0
2015-11-13 13:30:00,33.44,33.48,33.44,33.45,19120.0,19.1418,19.1647,19.1418,19.1475,19120.0
2015-11-13 13:35:00,33.45,33.46,33.39,33.39,35025.0,19.1475,19.1532,19.1132,19.1132,35025.0
2015-11-13 13:40:00,33.39,33.45,33.39,33.42,31091.0,19.1132,19.1475,19.1132,19.1303,31091.0
2015-11-13 13:45:00,33.42,33.46,33.39,33.4,29011.0,19.1303,19.1532,19.1132,19.1189,29011.0
2015-11-13 13:50:00,33.39,33.47,33.39,33.45,47553.0,19.1132,19.1589,19.1132,19.1475,47553.0
2015-11-13 13:55:00,33.44,33.49,33.42,33.43,16753.0,19.1418,19.1704,19.1303,19.136,16753.0
2015-11-13 14:00:00,33.42,33.46,33.42,33.44,31659.0,19.1303,19.1532,19.1303,19.1418,31659.0
2015-11-13 14:05:00,33.44,33.48,33.44,33.44,37435.0,19.1418,19.1647,19.1418,19.1418,37435.0
2015-11-13 14:10:00,33.44,33.5,33.42,33.48,50756.0,19.1418,19.1761,19.1303,19.1647,50756.0
2015-11-13 14:15:00,33.48,33.54,33.47,33.51,71797.0,19.1647,19.199,19.1589,19.1818,71797.0
2015-11-13 14:20:00,33.52,33.56,33.52,33.55,73893.0,19.1876,19.2105,19.1876,19.2047,73893.0
2015-11-13 14:25:00,33.56,33.57,33.52,33.55,48402.0,19.2105,19.2162,19.1876,19.2047,48402.0
2015-11-13 14:30:00,33.55,33.57,33.53,33.56,62387.0,19.2047,19.2162,19.1933,19.2105,62387.0
2015-11-13 14:35:00,33.57,33.58,33.53,33.56,35769.0,19.2162,19.2219,19.1933,19.2105,35769.0
2015-11-13 14:40:00,33.56,33.57,33.53,33.56,41818.0,19.2105,19.2162,19.1933,19.2105,41818.0
2015-11-13 14:45:00,33.56,33.56,33.43,33.46,57449.0,19.2105,19.2105,19.136,19.1532,57449.0
2015-11-13 14:50:00,33.46,33.48,33.41,33.42,52285.0,19.1532,19.1647,19.1246,19.1303,52285.0
2015-11-13 14:55:00,33.42,33.43,33.39,33.41,41561.0,19.1303,19.136,19.1132,19.1246,41561.0
2015-11-13 15:00:00,33.42,33.48,33.41,33.46,54797.0,19.1303,19.1647,19.1246,19.1532,54797.0
2015-11-13 15:05:00,33.46,33.47,33.44,33.44,32371.0,19.1532,19.1589,19.1418,19.1418,32371.0
2015-11-13 15:10:00,33.45,33.49,33.43,33.49,41110.0,19.1475,19.1704,19.136,19.1704,41110.0
2015-11-13 15:15:00,33.49,33.49,33.41,33.42,36482.0,19.1704,19.1704,19.1246,19.1303,36482.0
2015-11-13 15:20:00,33.42,33.42,33.38,33.41,35359.0,19.1303,19.1303,19.1074,19.1246,35359.0
2015-11-13 15:25:00,33.42,33.44,33.39,33.41,53094.0,19.1303,19.1418,19.1132,19.1246,53094.0
2015-11-13 15:30:00,33.41,33.48,33.41,33.43,66543.0,19.1246,19.1647,19.1246,19.136,66543.0
2015-11-13 15:35:00,33.44,33.48,33.44,33.47,52064.0,19.1418,19.1647,19.1418,19.1589,52064.0
2015-11-13 15:40:00,33.46,33.51,33.41,33.43,97291.0,19.1532,19.1818,19.1246,19.136,97291.0
2015-11-13 15:45:00,33.42,33.45,33.39,33.42,76172.0,19.1303,19.1475,19.1132,19.1303,76172.0
2015-11-13 15:50:00,33.42,33.44,33.39,33.41,67236.0,19.1303,19.1418,19.1132,19.1246,67236.0
2015-11-13 15:55:00,33.4,33.44,33.38,33.39,118793.0,19.1189,19.1418,19.1074,19.1132,118793.0
2015-11-16 09:30:00,33.39,33.62,33.39,33.55,245287.0,19.1132,19.2448,19.1132,19.2047,245287.0
2015-11-16 09:35:00,33.55,33.83,33.55,33.82,134050.0,19.2047,19.365,19.2047,19.3593,134050.0
2015-11-16 09:40:00,33.81,33.94,33.76,33.79,194033.0,19.3536,19.428,19.3249,19.3421,194033.0
2015-11-16 09:45:00,33.78,33.84,33.75,33.76,55648.0,19.3364,19.3707,19.3192,19.3249,55648.0
2015-11-16 09:50:00,33.76,33.81,33.67,33.73,139059.0,19.3249,19.3536,19.2734,19.3078,139059.0
2015-11-16 09:55:00,33.74,33.84,33.71,33.73,104586.0,19.3135,19.3707,19.2963,19.3078,104586.0
2015-11-16 10:00:00,33.72,33.73,33.54,33.55,70383.0,19.302,19.3078,19.199,19.2047,70383.0
2015-11-16 10:05:00,33.57,33.63,33.54,33.59,110694.0,19.2162,19.2505,19.199,19.2276,110694.0
2015-11-16 10:10:00,33.58,33.74,33.57,33.72,83869.0,19.2219,19.3135,19.2162,19.302,83869.0
2015-11-16 10:15:00,33.73,33.77,33.67,33.74,88845.0,19.3078,19.3307,19.2734,19.3135,88845.0
2015-11-16 10:20:00,33.73,33.78,33.63,33.74,70452.0,19.3078,19.3364,19.2505,19.3135,70452.0
2015-11-16 10:25:00,33.74,33.76,33.64,33.67,48667.0,19.3135,19.3249,19.2563,19.2734,48667.0
2015-11-16 10:30:00,33.66,33.7,33.63,33.69,52867.0,19.2677,19.2906,19.2505,19.2849,52867.0
2015-11-16 10:35:00,33.69,33.73,33.67,33.73,78778.0,19.2849,19.3078,19.2734,19.3078,78778.0
2015-11-16 10:40:00,33.72,33.75,33.68,33.74,19599.0,19.302,19.3192,19.2792,19.3135,19599.0
2015-11-16 10:45:00,33.74,33.78,33.73,33.75,43408.0,19.3135,19.3364,19.3078,19.3192,43408.0
2015-11-16 10:50:00,33.75,33.76,33.68,33.69,49287.0,19.3192,19.3249,19.2792,19.2849,49287.0
2015-11-16 10:55:00,33.69,33.71,33.59,33.6,81623.0,19.2849,19.2963,19.2276,19.2334,81623.0
2015-11-16 11:00:00,33.62,33.64,33.54,33.54,41242.0,19.2448,19.2563,19.199,19.199,41242.0
2015-11-16 11:05:00,33.54,33.59,33.53,33.55,41734.0,19.199,19.2276,19.1933,19.2047,41734.0
2015-11-16 11:10:00,33.55,33.62,33.52,33.52,52988.0,19.2047,19.2448,19.1876,19.1876,52988.0
2015-11-16 11:15:00,33.51,33.6,33.51,33.59,75907.0,19.1818,19.2334,19.1818,19.2276,75907.0
2015-11-16 11:20:00,33.59,33.65,33.58,33.58,45204.0,19.2276,19.262,19.2219,19.2219,45204.0
2015-11-16 11:25:00,33.58,33.6,33.55,33.55,80167.0,19.2219,19.2334,19.2047,19.2047,80167.0
2015-11-16 11:30:00,33.56,33.65,33.56,33.6,70232.0,19.2105,19.262,19.2105,19.2334,70232.0
2015-11-16 11:35:00,33.6,33.65,33.6,33.65,26890.0,19.2334,19.262,19.2334,19.262,26890.0
2015-11-16 11:40:00,33.64,33.73,33.64,33.72,23745.0,19.2563,19.3078,19.2563,19.302,23745.0
2015-11-16 11:45:00,33.72,33.78,33.72,33.75,31374.0,19.302,19.3364,19.302,19.3192,31374.0
2015-11-16 11:50:00,33.75,33.77,33.72,33.77,35984.0,19.3192,19.3307,19.302,19.3307,35984.0
2015-11-16 11:55:00,33.77,33.79,33.71,33.74,17643.0,19.3307,19.3421,19.2963,19.3135,17643.0
2015-11-16 12:00:00,33.75,33.78,33.73,33.76,20749.0,19.3192,19.3364,19.3078,19.3249,20749.0
2015-11-16 12:05:00,33.77,33.77,33.73,33.77,9619.0,19.3307,19.3307,19.3078,19.3307,9619.0
2015-11-16 12:10:00,33.77,33.78,33.72,33.72,36456.0,19.3307,19.3364,19.302,19.302,36456.0
2015-11-16 12:15:00,33.73,33.79,33.72,33.79,23194.0,19.3078,19.3421,19.302,19.3421,23194.0
2015-11-16 12:20:00,33.8,33.93,33.79,33.91,42014.0,19.3478,19.4223,19.3421,19.4108,42014.0
2015-11-16 12:25:00,33.92,33.93,33.89,33.92,39863.0,19.4165,19.4223,19.3994,19.4165,39863.0
2015-11-16 12:30:00,33.92,33.98,33.9,33.94,31809.0,19.4165,19.4509,19.4051,19.428,31809.0
2015-11-16 12:35:00,33.94,33.97,33.92,33.95,24364.0,19.428,19.4452,19.4165,19.4337,24364.0
2015-11-16 12:40:00,33.96,34.01,33.96,33.97,40965.0,19.4394,19.4681,19.4394,19.4452,40965.0
2015-11-16 12:45:00,33.97,33.98,33.91,33.92,23127.0,19.4452,19.4509,19.4108,19.4165,23127.0
2015-11-16 12:50:00,33.92,33.94,33.89,33.91,22164.0,19.4165,19.428,19.3994,19.4108,22164.0
2015-11-16 12:55:00,33.92,33.92,33.9,33.92,19349.0,19.4165,19.4165,19.4051,19.4165,19349.0
2015-11-16 13:00:00,33.92,33.98,33.92,33.97,28213.0,19.4165,19.4509,19.4165,19.4452,28213.0
2015-11-16 13:05:00,33.97,34.01,33.96,34.0,51782.0,19.4452,19.4681,19.4394,19.4623,51782.0
2015-11-16 13:10:00,34.0,34.05,33.99,34.03,59644.0,19.4623,19.4909,19.4566,19.4795,59644.0
2015-11-16 13:15:00,34.04,34.1,34.04,34.09,90285.0,19.4852,19.5196,19.4852,19.5138,90285.0
2015-11-16 13:20:00,34.09,34.1,34.07,34.09,59715.0,19.5138,19.5196,19.5024,19.5138,59715.0
2015-11-16 13:25:00,34.1,34.11,34.05,34.06,94347.0,19.5196,19.5253,19.4909,19.4967,94347.0
2015-11-16 13:30:00,34.06,34.08,34.03,34.03,40782.0,19.4967,19.5081,19.4795,19.4795,40782.0
2015-11-16 13:35:00,34.04,34.07,34.03,34.05,31381.0,19.4852,19.5024,19.4795,19.4909,31381.0
2015-11-16 13:40:00,34.05,34.06,34.03,34.04,21157.0,19.4909,19.4967,19.4795,19.4852,21157.0
2015-11-16 13:45:00,34.04,34.11,34.03,34.1,32383.0,19.4852,19.5253,19.4795,19.5196,32383.0
2015-11-16 13:50:00,34.09,34.16,34.09,34.16,51960.0,19.5138,19.5539,19.5138,19.5539,51960.0
2015-11-16 13:55:00,34.17,34.17,34.13,34.16,40612.0,19.5596,19.5596,19.5367,19.5539,40612.0
2015-11-16 14:00:00,34.16,34.2,34.15,34.18,38888.0,19.5539,19.5768,19.5482,19.5654,38888.0
2015-11-16 14:05:00,34.17,34.18,34.15,34.16,29336.0,19.5596,19.5654,19.5482,19.5539,29336.0
2015-11-16 14:10:00,34.16,34.2,34.16,34.19,29169.0,19.5539,19.5768,19.5539,19.5711,29169.0
2015-11-16 14:15:00,34.19,34.21,34.18,34.19,38510.0,19.5711,19.5825,19.5654,19.5711,38510.0
2015-11-16 14:20:00,34.19,34.2,34.17,34.19,61410.0,19.5711,19.5768,19.5596,19.5711,61410.0
2015-11-16 14:25:00,34.19,34.2,34.16,34.16,21278.0,19.5711,19.5768,19.5539,19.5539,21278.0
2015-11-16 14:30:00,34.16,34.24,34.15,34.23,37725.0,19.5539,19.5997,19.5482,19.594,37725.0
2015-11-16 14:35:00,34.23,34.23,34.18,34.21,32154.0,19.594,19.594,19.5654,19.5825,32154.0
2015-11-16 14:40:00,34.22,34.23,34.21,34.21,42796.0,19.5883,19.594,19.5825,19.5825,42796.0
2015-11-16 14:45:00,34.22,34.22,34.18,34.2,30244.0,19.5883,19.5883,19.5654,19.5768,30244.0
2015-11-16 14:50:00,34.2,34.21,34.17,34.19,17827.0,19.5768,19.5825,19.5596,19.5711,17827.0
2015-11-16 14:55:00,34.2,34.2,34.16,34.18,40600.0,19.5768,19.5768,19.5539,19.5654,40600.0
2015-11-16 15:00:00,34.17,34.25,34.17,34.25,70540.0,19.5596,19.6054,19.5596,19.6054,70540.0
2015-11-16 15:05:00,34.25,34.25,34.21,34.23,94212.0,19.6054,19.6054,19.5825,19.594,94212.0
2015-11-16 15:10:00,34.24,34.27,34.22,34.24,107947.0,19.5997,19.6169,19.5883,19.5997,107947.0
2015-11-16 15:15:00,34.25,34.3,34.24,34.29,171134.0,19.6054,19.6341,19.5997,19.6283,171134.0
2015-11-16 15:20:00,34.29,34.37,34.28,34.36,116626.0,19.6283,19.6741,19.6226,19.6684,116626.0
2015-11-16 15:25:00,34.36,34.43,34.36,34.39,135942.0,19.6684,19.7085,19.6684,19.6856,135942.0
2015-11-16 15:30:00,34.39,34.43,34.36,34.41,147514.0,19.6856,19.7085,19.6684,19.697,147514.0
2015-11-16 15:35:00,34.4,34.43,34.39,34.42,114823.0,19.6913,19.7085,19.6856,19.7027,114823.0
2015-11-16 15:40:00,34.43,34.45,34.39,34.45,219474.0,19.7085,19.7199,19.6856,19.7199,219474.0
2015-11-16 15:45:00,34.44,34.47,34.41,34.43,179324.0,19.7142,19.7314,19.697,19.7085,179324.0
2015-11-16 15:50:00,34.43,34.48,34.42,34.48,185940.0,19.7085,19.7371,19.7027,19.7371,185940.0
2015-11-16 15:55:00,34.48,34.5,34.46,34.5,239460.0,19.7371,19.7485,19.7256,19.7485,239460.0
2015-11-17 09:30:00,34.54,34.54,34.37,34.4,277234.0,19.7714,19.7714,19.6741,19.6913,277234.0
2015-11-17 09:35:00,34.39,34.43,34.22,34.27,130303.0,19.6856,19.7085,19.5883,19.6169,130303.0
2015-11-17 09:40:00,34.27,34.35,34.25,34.32,112048.0,19.6169,19.6627,19.6054,19.6455,112048.0
2015-11-17 09:45:00,34.31,34.44,34.27,34.29,243144.0,19.6398,19.7142,19.6169,19.6283,243144.0
2015-11-17 09:50:00,34.29,34.41,34.2,34.36,115249.0,19.6283,19.697,19.5768,19.6684,115249.0
2015-11-17 09:55:00,34.35,34.54,34.35,34.51,138319.0,19.6627,19.7714,19.6627,19.7543,138319.0
2015-11-17 10:00:00,34.52,34.57,34.33,34.36,168175.0,19.76,19.7886,19.6512,19.6684,168175.0
2015-11-17 10:05:00,34.36,34.5,34.31,34.49,83763.0,19.6684,19.7485,19.6398,19.7428,83763.0
2015-11-17 10:10:00,34.49,34.59,34.38,34.44,92627.0,19.7428,19.8001,19.6798,19.7142,92627.0
2015-11-17 10:15:00,34.43,34.49,34.38,34.38,70356.0,19.7085,19.7428,19.6798,19.6798,70356.0
2015-11-17 10:20:00,34.37,34.4,34.35,34.35,36071.0,19.6741,19.6913,19.6627,19.6627,36071.0
2015-11-17 10:25:00,34.35,34.4,34.31,34.39,64543.0,19.6627,19.6913,19.6398,19.6856,64543.0
2015-11-17 10:30:00,34.39,34.53,34.36,34.53,103795.0,19.6856,19.7657,19.6684,19.7657,103795.0
2015-11-17 10:35:00,34.53,34.58,34.49,34.57,37669.0,19.7657,19.7943,19.7428,19.7886,37669.0
2015-11-17 10:40:00,34.56,34.59,34.53,34.53,42778.0,19.7829,19.8001,19.7657,19.7657,42778.0
2015-11-17 10:45:00,34.52,34.61,34.52,34.61,66345.0,19.76,19.8115,19.76,19.8115,66345.0
2015-11-17 10:50:00,34.62,34.62,34.54,34.54,39779.0,19.8172,19.8172,19.7714,19.7714,39779.0
2015-11-17 10:55:00,34.53,34.56,34.44,34.46,46454.0,19.7657,19.7829,19.7142,19.7256,46454.0
2015-11-17 11:00:00,34.46,34.49,34.45,34.45,35638.0,19.7256,19.7428,19.7199,19.7199,35638.0
2015-11-17 11:05:00,34.45,34.47,34.4,34.43,50341.0,19.7199,19.7314,19.6913,19.7085,50341.0
2015-11-17 11:10:00,34.43,34.48,34.42,34.44,57786.0,19.7085,19.7371,19.7027,19.7142,57786.0
2015-11-17 11:15:00,34.44,34.53,34.43,34.5,54809.0,19.7142,19.7657,19.7085,19.7485,54809.0
2015-11-17 11:20:00,34.5,34.53,34.49,34.52,37149.0,19.7485,19.7657,19.7428,19.76,37149.0
2015-11-17 11:25:00,34.52,34.54,34.47,34.52,59519.0,19.76,19.7714,19.7314,19.76,59519.0
2015-11-17 11:30:00,34.52,34.6,34.5,34.59,46360.0,19.76,19.8058,19.7485,19.8001,46360.0
2015-11-17 11:35:00,34.58,34.58,34.49,34.5,75354.0,19.7943,19.7943,19.7428,19.7485,75354.0
2015-11-17 11:40:00,34.51,34.54,34.46,34.48,50343.0,19.7543,19.7714,19.7256,19.7371,50343.0
2015-11-17 11:45:00,34.47,34.48,34.44,34.45,70893.0,19.7314,19.7371,19.7142,19.7199,70893.0
2015-11-17 11:50:00,34.45,34.53,34.44,34.52,45371.0,19.7199,19.7657,19.7142,19.76,45371.0
2015-11-17 11:55:00,34.52,34.52,34.46,34.47,37483.0,19.76,19.76,19.7256,19.7314,37483.0
2015-11-17 12:00:00,34.48,34.5,34.46,34.5,31042.0,19.7371,19.7485,19.7256,19.7485,31042.0
2015-11-17 12:05:00,34.5,34.5,34.44,34.47,44871.0,19.7485,19.7485,19.7142,19.7314,44871.0
2015-11-17 12:10:00,34.46,34.48,34.44,34.44,48841.0,19.7256,19.7371,19.7142,19.7142,48841.0
2015-11-17 12:15:00,34.45,34.47,34.41,34.41,35782.0,19.7199,19.7314,19.697,19.697,35782.0
2015-11-17 12:20:00,34.41,34.42,34.37,34.4,42677.0,19.697,19.7027,19.6741,19.6913,42677.0
2015-11-17 12:25:00,34.39,34.4,34.35,34.37,30916.0,19.6856,19.6913,19.6627,19.6741,30916.0
2015-11-17 12:30:00,34.38,34.4,34.36,34.36,30948.0,19.6798,19.6913,19.6684,19.6684,30948.0
2015-11-17 12:35:00,34.36,34.37,34.28,34.28,46869.0,19.6684,19.6741,19.6226,19.6226,46869.0
2015-11-17 12:40:00,34.28,34.28,34.24,34.26,80757.0,19.6226,19.6226,19.5997,19.6112,80757.0
2015-11-17 12:45:00,34.25,34.31,34.25,34.3,19217.0,19.6054,19.6398,19.6054,19.6341,19217.0
2015-11-17 12:50:00,34.31,34.34,34.27,34.27,57697.0,19.6398,19.657,19.6169,19.6169,57697.0
2015-11-17 12:55:00,34.28,34.34,34.27,34.33,26305.0,19.6226,19.657,19.6169,19.6512,26305.0
2015-11-17 13:00:00,34.33,34.37,34.32,34.35,29288.0,19.6512,19.6741,19.6455,19.6627,29288.0
2015-11-17 13:05:00,34.36,34.37,34.31,34.31,22185.0,19.6684,19.6741,19.6398,19.6398,22185.0
2015-11-17 13:10:00,34.32,34.35,34.3,34.35,27540.0,19.6455,19.6627,19.6341,19.6627,27540.0
2015-11-17 13:15:00,34.35,34.35,34.27,34.27,26962.0,19.6627,19.6627,19.6169,19.6169,26962.0
2015-11-17 13:20:00,34.28,34.28,34.24,34.24,14608.0,19.6226,19.6226,19.5997,19.5997,14608.0
2015-11-17 13:25:00,34.24,34.26,34.22,34.23,27504.0,19.5997,19.6112,19.5883,19.594,27504.0
2015-11-17 13:30:00,34.22,34.28,34.21,34.27,35912.0,19.5883,19.6226,19.5825,19.6169,35912.0
2015-11-17 13:35:00,34.28,34.32,34.25,34.25,22823.0,19.6226,19.6455,19.6054,19.6054,22823.0
2015-11-17 13:40:00,34.24,34.28,34.21,34.26,24787.0,19.5997,19.6226,19.5825,19.6112,24787.0
2015-11-17 13:45:00,34.27,34.29,34.24,34.25,32310.0,19.6169,19.6283,19.5997,19.6054,32310.0
2015-11-17 13:50:00,34.25,34.25,34.21,34.25,19304.0,19.6054,19.6054,19.5825,19.6054,19304.0
2015-11-17 13:55:00,34.25,34.3,34.25,34.29,16194.0,19.6054,19.6341,19.6054,19.6283,16194.0
2015-11-17 14:00:00,34.29,34.29,34.27,34.28,17464.0,19.6283,19.6283,19.6169,19.6226,17464.0
2015-11-17 14:05:00,34.28,34.33,34.26,34.31,44633.0,19.6226,19.6512,19.6112,19.6398,44633.0
2015-11-17 14:10:00,34.31,34.35,34.3,34.35,29945.0,19.6398,19.6627,19.6341,19.6627,29945.0
2015-11-17 14:15:00,34.34,34.35,34.28,34.29,31741.0,19.657,19.6627,19.6226,19.6283,31741.0
2015-11-17 14:20:00,34.28,34.28,34.22,34.22,51343.0,19.6226,19.6226,19.5883,19.5883,51343.0
2015-11-17 14:25:00,34.22,34.22,34.17,34.18,20987.0,19.5883,19.5883,19.5596,19.5654,20987.0
2015-11-17 14:30:00,34.19,34.19,34.14,34.16,42632.0,19.5711,19.5711,19.5425,19.5539,42632.0
2015-11-17 14:35:00,34.16,34.21,34.16,34.21,27914.0,19.5539,19.5825,19.5539,19.5825,27914.0
2015-11-17 14:40:00,34.21,34.22,34.12,34.12,38766.0,19.5825,19.5883,19.531,19.531,38766.0
2015-11-17 14:45:00,34.13,34.17,34.11,34.17,46821.0,19.5367,19.5596,19.5253,19.5596,46821.0
2015-11-17 14:50:00,34.17,34.2,34.13,34.15,40902.0,19.5596,19.5768,19.5367,19.5482,40902.0
2015-11-17 14:55:00,34.15,34.22,34.14,34.2,26915.0,19.5482,19.5883,19.5425,19.5768,26915.0
2015-11-17 15:00:00,34.21,34.21,34.14,34.15,33756.0,19.5825,19.5825,19.5425,19.5482,33756.0
2015-11-17 15:05:00,34.15,34.2,34.13,34.13,35287.0,19.5482,19.5768,19.5367,19.5367,35287.0
2015-11-17 15:10:00,34.14,34.18,34.08,34.12,53844.0,19.5425,19.5654,19.5081,19.531,53844.0
2015-11-17 15:15:00,34.13,34.15,34.11,34.11,35839.0,19.5367,19.5482,19.5253,19.5253,35839.0
2015-11-17 15:20:00,34.11,34.16,34.09,34.11,55771.0,19.5253,19.5539,19.5138,19.5253,55771.0
2015-11-17 15:25:00,34.1,34.12,34.08,34.12,58742.0,19.5196,19.531,19.5081,19.531,58742.0
2015-11-17 15:30:00,34.12,34.19,34.11,34.17,67971.0,19.531,19.5711,19.5253,19.5596,67971.0
2015-11-17 15:35:00,34.17,34.19,34.11,34.13,54725.0,19.5596,19.5711,19.5253,19.5367,54725.0
2015-11-17 15:40:00,34.12,34.21,34.11,34.17,93001.0,19.531,19.5825,19.5253,19.5596,93001.0
2015-11-17 15:45:00,34.18,34.2,34.12,34.14,67198.0,19.5654,19.5768,19.531,19.5425,67198.0
2015-11-17 15:50:00,34.14,34.21,34.14,34.16,82233.0,19.5425,19.5825,19.5425,19.5539,82233.0
2015-11-17 15:55:00,34.17,34.19,34.14,34.17,121308.0,19.5596,19.5711,19.5425,19.5596,121308.0
2015-11-18 09:30:00,34.8,34.92,34.78,34.89,405654.0,19.9203,19.989,19.9088,19.9718,405654.0
2015-11-18 09:35:00,34.89,34.97,34.84,34.89,282862.0,19.9718,20.0176,19.9432,19.9718,282862.0
2015-11-18 09:40:00,34.88,34.88,34.75,34.83,193088.0,19.9661,19.9661,19.8916,19.9374,193088.0
2015-11-18 09:45:00,34.83,34.91,34.81,34.85,141939.0,19.9374,19.9832,19.926,19.9489,141939.0
2015-11-18 09:50:00,34.86,34.99,34.84,34.99,156861.0,19.9546,20.029,19.9432,20.029,156861.0
2015-11-18 09:55:00,34.99,35.0,34.87,34.88,205379.0,20.029,20.0347,19.9603,19.9661,205379.0
2015-11-18 10:00:00,34.88,34.97,34.84,34.97,141255.0,19.9661,20.0176,19.9432,20.0176,141255.0
2015-11-18 10:05:00,34.96,34.97,34.91,34.91,87443.0,20.0119,20.0176,19.9832,19.9832,87443.0
2015-11-18 10:10:00,34.92,34.97,34.9,34.92,111474.0,19.989,20.0176,19.9775,19.989,111474.0
2015-11-18 10:15:00,34.92,35.02,34.92,35.0,145877.0,19.989,20.0462,19.989,20.0347,145877.0
2015-11-18 10:20:00,35.01,35.1,34.99,35.08,212223.0,20.0405,20.092,20.029,20.0805,212223.0
2015-11-18 10:25:00,35.08,35.09,35.03,35.08,95969.0,20.0805,20.0863,20.0519,20.0805,95969.0
2015-11-18 10:30:00,35.08,35.09,34.91,34.92,213288.0,20.0805,20.0863,19.9832,19.989,213288.0
2015-11-18 10:35:00,34.91,34.94,34.84,34.88,196819.0,19.9832,20.0004,19.9432,19.9661,196819.0
2015-11-18 10:40:00,34.89,34.99,34.88,34.99,67833.0,19.9718,20.029,19.9661,20.029,67833.0
2015-11-18 10:45:00,34.98,34.99,34.9,34.95,76575.0,20.0233,20.029,19.9775,20.0061,76575.0
2015-11-18 10:50:00,34.94,34.99,34.9,34.97,85991.0,20.0004,20.029,19.9775,20.0176,85991.0
2015-11-18 10:55:00,34.97,35.03,34.95,35.01,81154.0,20.0176,20.0519,20.0061,20.0405,81154.0
2015-11-18 11:00:00,35.01,35.01,34.93,34.97,124501.0,20.0405,20.0405,19.9947,20.0176,124501.0
2015-11-18 11:05:00,34.96,34.97,34.89,34.93,83792.0,20.0119,20.0176,19.9718,19.9947,83792.0
2015-11-18 11:10:00,34.94,34.95,34.88,34.94,84012.0,20.0004,20.0061,19.9661,20.0004,84012.0
2015-11-18 11:15:00,34.94,34.96,34.89,34.89,85954.0,20.0004,20.0119,19.9718,19.9718,85954.0
2015-11-18 11:20:00,34.9,34.92,34.85,34.89,155821.0,19.9775,19.989,19.9489,19.9718,155821.0
2015-11-18 11:25:00,34.9,34.92,34.84,34.88,180883.0,19.9775,19.989,19.9432,19.9661,180883.0
2015-11-18 11:30:00,34.88,34.9,34.81,34.84,83239.0,19.9661,19.9775,19.926,19.9432,83239.0
2015-11-18 11:35:00,34.83,34.85,34.78,34.79,102735.0,19.9374,19.9489,19.9088,19.9145,102735.0
2015-11-18 11:40:00,34.79,34.81,34.75,34.8,135278.0,19.9145,19.926,19.8916,19.9203,135278.0
2015-11-18 11:45:00,34.81,34.83,34.77,34.77,49513.0,19.926,19.9374,19.9031,19.9031,49513.0
2015-11-18 11:50:00,34.76,34.77,34.71,34.72,115824.0,19.8974,19.9031,19.8687,19.8745,115824.0
2015-11-18 11:55:00,34.73,34.74,34.69,34.73,74119.0,19.8802,19.8859,19.8573,19.8802,74119.0
2015-11-18 12:00:00,34.72,34.75,34.71,34.72,32884.0,19.8745,19.8916,19.8687,19.8745,32884.0
2015-11-18 12:05:00,34.72,34.73,34.62,34.63,92249.0,19.8745,19.8802,19.8172,19.823,92249.0
2015-11-18 12:10:00,34.63,34.68,34.62,34.67,46287.0,19.823,19.8516,19.8172,19.8459,46287.0
2015-11-18 12:15:00,34.67,34.75,34.67,34.75,23760.0,19.8459,19.8916,19.8459,19.8916,23760.0
2015-11-18 12:20:00,34.75,34.77,34.66,34.66,25806.0,19.8916,19.9031,19.8401,19.8401,25806.0
2015-11-18 12:25:00,34.66,34.68,34.64,34.67,43683.0,19.8401,19.8516,19.8287,19.8459,43683.0
2015-11-18 12:30:00,34.67,34.67,34.63,34.63,87407.0,19.8459,19.8459,19.823,19.823,87407.0
2015-11-18 12:35:00,34.63,34.66,34.62,34.63,37876.0,19.823,19.8401,19.8172,19.823,37876.0
2015-11-18 12:40:00,34.63,34.64,34.59,34.59,56590.0,19.823,19.8287,19.8001,19.8001,56590.0
2015-11-18 12:45:00,34.59,34.62,34.59,34.59,48863.0,19.8001,19.8172,19.8001,19.8001,48863.0
2015-11-18 12:50:00,34.6,34.62,34.57,34.61,31143.0,19.8058,19.8172,19.7886,19.8115,31143.0
2015-11-18 12:55:00,34.6,34.65,34.6,34.64,45313.0,19.8058,19.8344,19.8058,19.8287,45313.0
2015-11-18 13:00:00,34.64,34.7,34.63,34.69,31524.0,19.8287,19.863,19.823,19.8573,31524.0
2015-11-18 13:05:00,34.69,34.77,34.69,34.77,45241.0,19.8573,19.9031,19.8573,19.9031,45241.0
2015-11-18 13:10:00,34.76,34.82,34.76,34.79,60349.0,19.8974,19.9317,19.8974,19.9145,60349.0
2015-11-18 13:15:00,34.79,34.79,34.7,34.73,71103.0,19.9145,19.9145,19.863,19.8802,71103.0
2015-11-18 13:20:00,34.73,34.76,34.7,34.72,37993.0,19.8802,19.8974,19.863,19.8745,37993.0
2015-11-18 13:25:00,34.73,34.75,34.71,34.73,33651.0,19.8802,19.8916,19.8687,19.8802,33651.0
2015-11-18 13:30:00,34.72,34.72,34.64,34.65,71540.0,19.8745,19.8745,19.8287,19.8344,71540.0
2015-11-18 13:35:00,34.65,34.72,34.63,34.69,48573.0,19.8344,19.8745,19.823,19.8573,48573.0
2015-11-18 13:40:00,34.7,34.74,34.67,34.72,30357.0,19.863,19.8859,19.8459,19.8745,30357.0
2015-11-18 13:45:00,34.72,34.77,34.71,34.75,69177.0,19.8745,19.9031,19.8687,19.8916,69177.0
2015-11-18 13:50:00,34.75,34.76,34.69,34.7,55472.0,19.8916,19.8974,19.8573,19.863,55472.0
2015-11-18 13:55:00,34.7,34.72,34.67,34.68,48621.0,19.863,19.8745,19.8459,19.8516,48621.0
2015-11-18 14:00:00,34.68,34.76,34.65,34.69,45594.0,19.8516,19.8974,19.8344,19.8573,45594.0
2015-11-18 14:05:00,34.7,34.85,34.69,34.84,53583.0,19.863,19.9489,19.8573,19.9432,53583.0
2015-11-18 14:10:00,34.83,34.94,34.83,34.85,90087.0,19.9374,20.0004,19.9374,19.9489,90087.0
2015-11-18 14:15:00,34.85,34.88,34.83,34.83,29969.0,19.9489,19.9661,19.9374,19.9374,29969.0
2015-11-18 14:20:00,34.83,34.84,34.78,34.8,35197.0,19.9374,19.9432,19.9088,19.9203,35197.0
2015-11-18 14:25:00,34.81,34.81,34.75,34.79,47850.0,19.926,19.926,19.8916,19.9145,47850.0
2015-11-18 14:30:00,34.79,34.79,34.73,34.77,68268.0,19.9145,19.9145,19.8802,19.9031,68268.0
2015-11-18 14:35:00,34.76,34.79,34.75,34.77,28327.0,19.8974,19.9145,19.8916,19.9031,28327.0
2015-11-18 14:40:00,34.77,34.85,34.76,34.84,31523.0,19.9031,19.9489,19.8974,19.9432,31523.0
2015-11-18 14:45:00,34.83,34.84,34.81,34.83,21996.0,19.9374,19.9432,19.926,19.9374,21996.0
2015-11-18 14:50:00,34.83,34.87,34.82,34.86,29260.0,19.9374,19.9603,19.9317,19.9546,29260.0
2015-11-18 14:55:00,34.86,34.94,34.86,34.93,46764.0,19.9546,20.0004,19.9546,19.9947,46764.0
2015-11-18 15:00:00,34.93,34.94,34.89,34.9,35591.0,19.9947,20.0004,19.9718,19.9775,35591.0
2015-11-18 15:05:00,34.9,34.93,34.9,34.92,38153.0,19.9775,19.9947,19.9775,19.989,38153.0
2015-11-18 15:10:00,34.92,34.99,34.91,34.99,60507.0,19.989,20.029,19.9832,20.029,60507.0
2015-11-18 15:15:00,34.99,35.02,34.96,34.98,102237.0,20.029,20.0462,20.0119,20.0233,102237.0
2015-11-18 15:20:00,34.97,35.0,34.94,34.95,73353.0,20.0176,20.0347,20.0004,20.0061,73353.0
2015-11-18 15:25:00,34.95,34.98,34.95,34.96,19675.0,20.0061,20.0233,20.0061,20.0119,19675.0
2015-11-18 15:30:00,34.95,35.02,34.94,35.0,87290.0,20.0061,20.0462,20.0004,20.0347,87290.0
2015-11-18 15:35:00,35.01,35.03,34.97,35.01,115764.0,20.0405,20.0519,20.0176,20.0405,115764.0
2015-11-18 15:40:00,35.01,35.04,34.99,35.02,66662.0,20.0405,20.0576,20.029,20.0462,66662.0
2015-11-18 15:45:00,35.03,35.08,35.02,35.07,104789.0,20.0519,20.0805,20.0462,20.0748,104789.0
2015-11-18 15:50:00,35.07,35.12,35.04,35.1,94542.0,20.0748,20.1034,20.0576,20.092,94542.0
2015-11-18 15:55:00,35.12,35.13,35.08,35.09,142066.0,20.1034,20.1092,20.0805,20.0863,142066.0
2015-11-19 09:30:00,35.12,35.17,34.99,35.17,282582.0,20.1034,20.1321,20.029,20.1321,282582.0
2015-11-19 09:35:00,35.17,35.18,35.06,35.07,174118.0,20.1321,20.1378,20.0691,20.0748,174118.0
2015-11-19 09:40:00,35.07,35.15,35.05,35.1,195581.0,20.0748,20.1206,20.0634,20.092,195581.0
2015-11-19 09:45:00,35.1,35.24,35.1,35.22,112972.0,20.092,20.1721,20.092,20.1607,112972.0
2015-11-19 09:50:00,35.22,35.29,35.22,35.25,152315.0,20.1607,20.2008,20.1607,20.1779,152315.0
2015-11-19 09:55:00,35.26,35.29,35.23,35.25,161953.0,20.1836,20.2008,20.1664,20.1779,161953.0
2015-11-19 10:00:00,35.25,35.25,35.1,35.15,210641.0,20.1779,20.1779,20.092,20.1206,210641.0
2015-11-19 10:05:00,35.15,35.19,35.12,35.16,128599.0,20.1206,20.1435,20.1034,20.1263,128599.0
2015-11-19 10:10:00,35.16,35.22,35.1,35.14,101254.0,20.1263,20.1607,20.092,20.1149,101254.0
2015-11-19 10:15:00,35.15,35.15,35.02,35.1,108748.0,20.1206,20.1206,20.0462,20.092,108748.0
2015-11-19 10:20:00,35.1,35.18,35.1,35.15,69713.0,20.092,20.1378,20.092,20.1206,69713.0
2015-11-19 10:25:00,35.15,35.16,35.11,35.13,44626.0,20.1206,20.1263,20.0977,20.1092,44626.0
2015-11-19 10:30:00,35.12,35.2,35.12,35.16,63303.0,20.1034,20.1492,20.1034,20.1263,63303.0
2015-11-19 10:35:00,35.16,35.16,35.1,35.14,68639.0,20.1263,20.1263,20.092,20.1149,68639.0
2015-11-19 10:40:00,35.13,35.22,35.12,35.19,88422.0,20.1092,20.1607,20.1034,20.1435,88422.0
2015-11-19 10:45:00,35.19,35.2,35.14,35.2,76055.0,20.1435,20.1492,20.1149,20.1492,76055.0
2015-11-19 10:50:00,35.2,35.2,35.14,35.17,53873.0,20.1492,20.1492,20.1149,20.1321,53873.0
2015-11-19 10:55:00,35.16,35.22,35.15,35.22,86741.0,20.1263,20.1607,20.1206,20.1607,86741.0
2015-11-19 11:00:00,35.22,35.24,35.16,35.2,100724.0,20.1607,20.1721,20.1263,20.1492,100724.0
2015-11-19 11:05:00,35.2,35.25,35.19,35.23,69333.0,20.1492,20.1779,20.1435,20.1664,69333.0
2015-11-19 11:10:00,35.24,35.32,35.23,35.26,132374.0,20.1721,20.2179,20.1664,20.1836,132374.0
2015-11-19 11:15:00,35.27,35.29,35.23,35.27,91006.0,20.1893,20.2008,20.1664,20.1893,91006.0
2015-11-19 11:20:00,35.26,35.27,35.23,35.25,76749.0,20.1836,20.1893,20.1664,20.1779,76749.0
2015-11-19 11:25:00,35.26,35.36,35.25,35.36,158991.0,20.1836,20.2408,20.1779,20.2408,158991.0
2015-11-19 11:30:00,35.35,35.38,35.33,35.37,134892.0,20.2351,20.2523,20.2236,20.2465,134892.0
2015-11-19 11:35:00,35.38,35.38,35.31,35.31,36987.0,20.2523,20.2523,20.2122,20.2122,36987.0
2015-11-19 11:40:00,35.31,35.33,35.29,35.3,36995.0,20.2122,20.2236,20.2008,20.2065,36995.0
2015-11-19 11:45:00,35.3,35.3,35.23,35.24,25638.0,20.2065,20.2065,20.1664,20.1721,25638.0
2015-11-19 11:50:00,35.25,35.25,35.16,35.17,39328.0,20.1779,20.1779,20.1263,20.1321,39328.0
2015-11-19 11:55:00,35.17,35.21,35.15,35.19,37642.0,20.1321,20.155,20.1206,20.1435,37642.0
2015-11-19 12:00:00,35.19,35.26,35.19,35.24,46143.0,20.1435,20.1836,20.1435,20.1721,46143.0
2015-11-19 12:05:00,35.24,35.25,35.17,35.18,48284.0,20.1721,20.1779,20.1321,20.1378,48284.0
2015-11-19 12:10:00,35.17,35.21,35.17,35.2,45572.0,20.1321,20.155,20.1321,20.1492,45572.0
2015-11-19 12:15:00,35.2,35.23,35.17,35.2,28470.0,20.1492,20.1664,20.1321,20.1492,28470.0
2015-11-19 12:20:00,35.2,35.22,35.15,35.16,50777.0,20.1492,20.1607,20.1206,20.1263,50777.0
2015-11-19 12:25:00,35.16,35.19,35.15,35.17,48217.0,20.1263,20.1435,20.1206,20.1321,48217.0
2015-11-19 12:30:00,35.17,35.2,35.16,35.18,37397.0,20.1321,20.1492,20.1263,20.1378,37397.0
2015-11-19 12:35:00,35.18,35.24,35.18,35.23,53753.0,20.1378,20.1721,20.1378,20.1664,53753.0
2015-11-19 12:40:00,35.22,35.28,35.21,35.26,36100.0,20.1607,20.195,20.155,20.1836,36100.0
2015-11-19 12:45:00,35.26,35.29,35.26,35.27,28397.0,20.1836,20.2008,20.1836,20.1893,28397.0
2015-11-19 12:50:00,35.27,35.29,35.26,35.26,20650.0,20.1893,20.2008,20.1836,20.1836,20650.0
2015-11-19 12:55:00,35.27,35.3,35.24,35.29,35845.0,20.1893,20.2065,20.1721,20.2008,35845.0
2015-11-19 13:00:00,35.3,35.3,35.27,35.27,22285.0,20.2065,20.2065,20.1893,20.1893,22285.0
2015-11-19 13:05:00,35.28,35.31,35.27,35.29,26589.0,20.195,20.2122,20.1893,20.2008,26589.0
2015-11-19 13:10:00,35.29,35.31,35.27,35.29,39575.0,20.2008,20.2122,20.1893,20.2008,39575.0
2015-11-19 13:15:00,35.3,35.3,35.28,35.29,16320.0,20.2065,20.2065,20.195,20.2008,16320.0
2015-11-19 13:20:00,35.29,35.3,35.26,35.27,40526.0,20.2008,20.2065,20.1836,20.1893,40526.0
2015-11-19 13:25:00,35.27,35.28,35.26,35.27,12171.0,20.1893,20.195,20.1836,20.1893,12171.0
2015-11-19 13:30:00,35.28,35.28,35.25,35.26,56983.0,20.195,20.195,20.1779,20.1836,56983.0
2015-11-19 13:35:00,35.26,35.31,35.25,35.3,25106.0,20.1836,20.2122,20.1779,20.2065,25106.0
2015-11-19 13:40:00,35.3,35.33,35.3,35.32,12904.0,20.2065,20.2236,20.2065,20.2179,12904.0
2015-11-19 13:45:00,35.32,35.34,35.27,35.28,28309.0,20.2179,20.2294,20.1893,20.195,28309.0
2015-11-19 13:50:00,35.28,35.29,35.25,35.29,19248.0,20.195,20.2008,20.1779,20.2008,19248.0
2015-11-19 13:55:00,35.29,35.29,35.25,35.26,39578.0,20.2008,20.2008,20.1779,20.1836,39578.0
2015-11-19 14:00:00,35.26,35.27,35.23,35.23,48626.0,20.1836,20.1893,20.1664,20.1664,48626.0
2015-11-19 14:05:00,35.23,35.25,35.19,35.2,44896.0,20.1664,20.1779,20.1435,20.1492,44896.0
2015-11-19 14:10:00,35.2,35.21,35.16,35.17,99946.0,20.1492,20.155,20.1263,20.1321,99946.0
2015-11-19 14:15:00,35.17,35.2,35.16,35.19,66442.0,20.1321,20.1492,20.1263,20.1435,66442.0
2015-11-19 14:20:00,35.18,35.19,35.16,35.18,31694.0,20.1378,20.1435,20.1263,20.1378,31694.0
2015-11-19 14:25:00,35.18,35.22,35.17,35.22,28825.0,20.1378,20.1607,20.1321,20.1607,28825.0
2015-11-19 14:30:00,35.22,35.25,35.21,35.21,25499.0,20.1607,20.1779,20.155,20.155,25499.0
2015-11-19 14:35:00,35.21,35.23,35.19,35.2,27241.0,20.155,20.1664,20.1435,20.1492,27241.0
2015-11-19 14:40:00,35.19,35.23,35.18,35.22,39353.0,20.1435,20.1664,20.1378,20.1607,39353.0
2015-11-19 14:45:00,35.22,35.24,35.2,35.23,33399.0,20.1607,20.1721,20.1492,20.1664,33399.0
2015-11-19 14:50:00,35.23,35.27,35.22,35.26,41623.0,20.1664,20.1893,20.1607,20.1836,41623.0
2015-11-19 14:55:00,35.26,35.29,35.24,35.28,60767.0,20.1836,20.2008,20.1721,20.195,60767.0
2015-11-19 15:00:00,35.28,35.28,35.25,35.26,37004.0,20.195,20.195,20.1779,20.1836,37004.0
2015-11-19 15:05:00,35.26,35.27,35.24,35.26,51716.0,20.1836,20.1893,20.1721,20.1836,51716.0
2015-11-19 15:10:00,35.25,35.25,35.22,35.22,55537.0,20.1779,20.1779,20.1607,20.1607,55537.0
2015-11-19 15:15:00,35.23,35.23,35.2,35.22,62101.0,20.1664,20.1664,20.1492,20.1607,62101.0
2015-11-19 15:20:00,35.22,35.24,35.2,35.22,53772.0,20.1607,20.1721,20.1492,20.1607,53772.0
2015-11-19 15:25:00,35.23,35.23,35.2,35.23,50506.0,20.1664,20.1664,20.1492,20.1664,50506.0
2015-11-19 15:30:00,35.22,35.24,35.2,35.2,56856.0,20.1607,20.1721,20.1492,20.1492,56856.0
2015-11-19 15:35:00,35.2,35.22,35.17,35.17,60532.0,20.1492,20.1607,20.1321,20.1321,60532.0
2015-11-19 15:40:00,35.18,35.19,35.17,35.18,56522.0,20.1378,20.1435,20.1321,20.1378,56522.0
2015-11-19 15:45:00,35.19,35.21,35.17,35.2,81292.0,20.1435,20.155,20.1321,20.1492,81292.0
2015-11-19 15:50:00,35.2,35.21,35.18,35.21,105582.0,20.1492,20.155,20.1378,20.155,105582.0
2015-11-19 15:55:00,35.2,35.25,35.2,35.25,175757.0,20.1492,20.1779,20.1492,20.1779,175757.0
2015-11-20 09:30:00,35.01,35.01,34.91,34.96,307888.0,20.0405,20.0405,19.9832,20.0119,307888.0
2015-11-20 09:35:00,34.96,34.99,34.9,34.97,217172.0,20.0119,20.029,19.9775,20.0176,217172.0
2015-11-20 09:40:00,34.98,35.1,34.96,35.09,177018.0,20.0233,20.092,20.0119,20.0863,177018.0
2015-11-20 09:45:00,35.09,35.15,35.07,35.1,95292.0,20.0863,20.1206,20.0748,20.092,95292.0
2015-11-20 09:50:00,35.1,35.17,35.03,35.04,95460.0,20.092,20.1321,20.0519,20.0576,95460.0
2015-11-20 09:55:00,35.05,35.08,34.94,34.95,64169.0,20.0634,20.0805,20.0004,20.0061,64169.0
2015-11-20 10:00:00,34.94,35.03,34.89,34.9,117966.0,20.0004,20.0519,19.9718,19.9775,117966.0
2015-11-20 10:05:00,34.91,34.98,34.9,34.92,62206.0,19.9832,20.0233,19.9775,19.989,62206.0
2015-11-20 10:10:00,34.91,35.02,34.87,35.02,109367.0,19.9832,20.0462,19.9603,20.0462,109367.0
2015-11-20 10:15:00,35.01,35.02,34.95,34.96,59992.0,20.0405,20.0462,20.0061,20.0119,59992.0
2015-11-20 10:20:00,34.97,34.97,34.83,34.85,60632.0,20.0176,20.0176,19.9374,19.9489,60632.0
2015-11-20 10:25:00,34.85,34.87,34.8,34.82,47021.0,19.9489,19.9603,19.9203,19.9317,47021.0
2015-11-20 10:30:00,34.82,34.83,34.76,34.77,56054.0,19.9317,19.9374,19.8974,19.9031,56054.0
2015-11-20 10:35:00,34.77,34.81,34.73,34.81,94995.0,19.9031,19.926,19.8802,19.926,94995.0
2015-11-20 10:40:00,34.81,34.81,34.77,34.78,52995.0,19.926,19.926,19.9031,19.9088,52995.0
2015-11-20 10:45:00,34.77,34.83,34.76,34.8,50482.0,19.9031,19.9374,19.8974,19.9203,50482.0
2015-11-20 10:50:00,34.79,34.8,34.74,34.74,39605.0,19.9145,19.9203,19.8859,19.8859,39605.0
2015-11-20 10:55:00,34.75,34.75,34.64,34.64,68231.0,19.8916,19.8916,19.8287,19.8287,68231.0
2015-11-20 11:00:00,34.64,34.69,34.63,34.65,63044.0,19.8287,19.8573,19.823,19.8344,63044.0
2015-11-20 11:05:00,34.65,34.65,34.61,34.63,68020.0,19.8344,19.8344,19.8115,19.823,68020.0
2015-11-20 11:10:00,34.63,34.67,34.62,34.64,41272.0,19.823,19.8459,19.8172,19.8287,41272.0
2015-11-20 11:15:00,34.64,34.75,34.63,34.75,39440.0,19.8287,19.8916,19.823,19.8916,39440.0
2015-11-20 11:20:00,34.75,34.75,34.7,34.74,61817.0,19.8916,19.8916,19.863,19.8859,61817.0
2015-11-20 11:25:00,34.74,34.76,34.72,34.74,120106.0,19.8859,19.8974,19.8745,19.8859,120106.0
2015-11-20 11:30:00,34.74,34.77,34.71,34.74,66253.0,19.8859,19.9031,19.8687,19.8859,66253.0
2015-11-20 11:35:00,34.75,34.75,34.7,34.7,50146.0,19.8916,19.8916,19.863,19.863,50146.0
2015-11-20 11:40:00,34.7,34.71,34.67,34.69,33567.0,19.863,19.8687,19.8459,19.8573,33567.0
2015-11-20 11:45:00,34.7,34.71,34.66,34.67,40965.0,19.863,19.8687,19.8401,19.8459,40965.0
2015-11-20 11:50:00,34.68,34.68,34.63,34.63,23473.0,19.8516,19.8516,19.823,19.823,23473.0
2015-11-20 11:55:00,34.65,34.67,34.63,34.64,34875.0,19.8344,19.8459,19.823,19.8287,34875.0
2015-11-20 12:00:00,34.64,34.65,34.6,34.61,30153.0,19.8287,19.8344,19.8058,19.8115,30153.0
2015-11-20 12:05:00,34.61,34.62,34.59,34.61,26347.0,19.8115,19.8172,19.8001,19.8115,26347.0
2015-11-20 12:10:00,34.61,34.62,34.57,34.57,29601.0,19.8115,19.8172,19.7886,19.7886,29601.0
2015-11-20 12:15:00,34.57,34.64,34.54,34.64,38425.0,19.7886,19.8287,19.7714,19.8287,38425.0
2015-11-20 12:20:00,34.65,34.66,34.58,34.6,43214.0,19.8344,19.8401,19.7943,19.8058,43214.0
2015-11-20 12:25:00,34.59,34.6,34.57,34.57,29098.0,19.8001,19.8058,19.7886,19.7886,29098.0
2015-11-20 12:30:00,34.58,34.61,34.55,34.59,39502.0,19.7943,19.8115,19.7772,19.8001,39502.0
2015-11-20 12:35:00,34.59,34.69,34.58,34.66,46971.0,19.8001,19.8573,19.7943,19.8401,46971.0
2015-11-20 12:40:00,34.66,34.72,34.66,34.69,38777.0,19.8401,19.8745,19.8401,19.8573,38777.0
2015-11-20 12:45:00,34.69,34.7,34.65,34.66,24276.0,19.8573,19.863,19.8344,19.8401,24276.0
2015-11-20 12:50:00,34.67,34.69,34.63,34.64,28105.0,19.8459,19.8573,19.823,19.8287,28105.0
2015-11-20 12:55:00,34.64,34.65,34.61,34.62,38685.0,19.8287,19.8344,19.8115,19.8172,38685.0
2015-11-20 13:00:00,34.63,34.71,34.62,34.69,68511.0,19.823,19.8687,19.8172,19.8573,68511.0
2015-11-20 13:05:00,34.69,34.72,34.68,34.7,50736.0,19.8573,19.8745,19.8516,19.863,50736.0
2015-11-20 13:10:00,34.7,34.72,34.62,34.63,60837.0,19.863,19.8745,19.8172,19.823,60837.0
2015-11-20 13:15:00,34.63,34.65,34.61,34.64,63148.0,19.823,19.8344,19.8115,19.8287,63148.0
2015-11-20 13:20:00,34.63,34.66,34.62,34.64,55922.0,19.823,19.8401,19.8172,19.8287,55922.0
2015-11-20 13:25:00,34.63,34.65,34.61,34.62,39056.0,19.823,19.8344,19.8115,19.8172,39056.0
2015-11-20 13:30:00,34.62,34.62,34.55,34.57,101501.0,19.8172,19.8172,19.7772,19.7886,101501.0
2015-11-20 13:35:00,34.57,34.59,34.54,34.58,32919.0,19.7886,19.8001,19.7714,19.7943,32919.0
2015-11-20 13:40:00,34.58,34.59,34.56,34.56,17505.0,19.7943,19.8001,19.7829,19.7829,17505.0
2015-11-20 13:45:00,34.56,34.6,34.56,34.56,34175.0,19.7829,19.8058,19.7829,19.7829,34175.0
2015-11-20 13:50:00,34.57,34.59,34.56,34.58,21480.0,19.7886,19.8001,19.7829,19.7943,21480.0
2015-11-20 13:55:00,34.57,34.58,34.56,34.57,18272.0,19.7886,19.7943,19.7829,19.7886,18272.0
2015-11-20 14:00:00,34.56,34.59,34.54,34.54,32783.0,19.7829,19.8001,19.7714,19.7714,32783.0
2015-11-20 14:05:00,34.53,34.56,34.52,34.55,21221.0,19.7657,19.7829,19.76,19.7772,21221.0
2015-11-20 14:10:00,34.55,34.58,34.55,34.55,21832.0,19.7772,19.7943,19.7772,19.7772,21832.0
2015-11-20 14:15:00,34.55,34.57,34.53,34.54,30241.0,19.7772,19.7886,19.7657,19.7714,30241.0
2015-11-20 14:20:00,34.55,34.55,34.51,34.52,33620.0,19.7772,19.7772,19.7543,19.76,33620.0
2015-11-20 14:25:00,34.52,34.52,34.47,34.5,59869.0,19.76,19.76,19.7314,19.7485,59869.0
2015-11-20 14:30:00,34.49,34.54,34.48,34.52,32503.0,19.7428,19.7714,19.7371,19.76,32503.0
2015-11-20 14:35:00,34.51,34.54,34.5,34.51,21587.0,19.7543,19.7714,19.7485,19.7543,21587.0
2015-11-20 14:40:00,34.51,34.53,34.5,34.52,52204.0,19.7543,19.7657,19.7485,19.76,52204.0
2015-11-20 14:45:00,34.52,34.53,34.51,34.52,14630.0,19.76,19.7657,19.7543,19.76,14630.0
2015-11-20 14:50:00,34.52,34.55,34.52,34.54,49226.0,19.76,19.7772,19.76,19.7714,49226.0
2015-11-20 14:55:00,34.54,34.54,34.49,34.49,55035.0,19.7714,19.7714,19.7428,19.7428,55035.0
2015-11-20 15:00:00,34.49,34.51,34.46,34.47,63769.0,19.7428,19.7543,19.7256,19.7314,63769.0
2015-11-20 15:05:00,34.47,34.51,34.46,34.49,52426.0,19.7314,19.7543,19.7256,19.7428,52426.0
2015-11-20 15:10:00,34.5,34.53,34.49,34.51,82942.0,19.7485,19.7657,19.7428,19.7543,82942.0
2015-11-20 15:15:00,34.51,34.52,34.47,34.48,39055.0,19.7543,19.76,19.7314,19.7371,39055.0
2015-11-20 15:20:00,34.48,34.49,34.44,34.45,53683.0,19.7371,19.7428,19.7142,19.7199,53683.0
2015-11-20 15:25:00,34.46,34.46,34.43,34.45,39989.0,19.7256,19.7256,19.7085,19.7199,39989.0
2015-11-20 15:30:00,34.45,34.47,34.43,34.46,72719.0,19.7199,19.7314,19.7085,19.7256,72719.0
2015-11-20 15:35:00,34.46,34.48,34.44,34.45,45732.0,19.7256,19.7371,19.7142,19.7199,45732.0
2015-11-20 15:40:00,34.44,34.48,34.44,34.45,68440.0,19.7142,19.7371,19.7142,19.7199,68440.0
2015-11-20 15:45:00,34.45,34.47,34.43,34.44,126171.0,19.7199,19.7314,19.7085,19.7142,126171.0
2015-11-20 15:50:00,34.45,34.47,34.43,34.43,100986.0,19.7199,19.7314,19.7085,19.7085,100986.0
2015-11-20 15:55:00,34.44,34.44,34.42,34.43,184698.0,19.7142,19.7142,19.7027,19.7085,184698.0
2015-11-23 09:30:00,34.39,34.4,34.29,34.29,258057.0,19.6856,19.6913,19.6283,19.6283,258057.0
2015-11-23 09:35:00,34.29,34.47,34.29,34.38,155945.0,19.6283,19.7314,19.6283,19.6798,155945.0
2015-11-23 09:40:00,34.38,34.48,34.37,34.43,102148.0,19.6798,19.7371,19.6741,19.7085,102148.0
2015-11-23 09:45:00,34.43,34.55,34.43,34.46,85658.0,19.7085,19.7772,19.7085,19.7256,85658.0
2015-11-23 09:50:00,34.45,34.47,34.35,34.36,76792.0,19.7199,19.7314,19.6627,19.6684,76792.0
2015-11-23 09:55:00,34.36,34.4,34.3,34.36,79206.0,19.6684,19.6913,19.6341,19.6684,79206.0
2015-11-23 10:00:00,34.35,34.4,34.29,34.3,60952.0,19.6627,19.6913,19.6283,19.6341,60952.0
2015-11-23 10:05:00,34.31,34.36,34.28,34.35,139043.0,19.6398,19.6684,19.6226,19.6627,139043.0
2015-11-23 10:10:00,34.36,34.43,34.34,34.39,69283.0,19.6684,19.7085,19.657,19.6856,69283.0
2015-11-23 10:15:00,34.41,34.59,34.39,34.59,71903.0,19.697,19.8001,19.6856,19.8001,71903.0
2015-11-23 10:20:00,34.59,34.63,34.56,34.62,103183.0,19.8001,19.823,19.7829,19.8172,103183.0
2015-11-23 10:25:00,34.63,34.65,34.57,34.62,45871.0,19.823,19.8344,19.7886,19.8172,45871.0
2015-11-23 10:30:00,34.63,34.63,34.54,34.55,77235.0,19.823,19.823,19.7714,19.7772,77235.0
2015-11-23 10:35:00,34.55,34.63,34.55,34.56,73090.0,19.7772,19.823,19.7772,19.7829,73090.0
2015-11-23 10:40:00,34.57,34.57,34.45,34.55,70805.0,19.7886,19.7886,19.7199,19.7772,70805.0
2015-11-23 10:45:00,34.55,34.59,34.52,34.58,51413.0,19.7772,19.8001,19.76,19.7943,51413.0
2015-11-23 10:50:00,34.58,34.61,34.54,34.54,37692.0,19.7943,19.8115,19.7714,19.7714,37692.0
2015-11-23 10:55:00,34.55,34.58,34.55,34.57,25554.0,19.7772,19.7943,19.7772,19.7886,25554.0
2015-11-23 11:00:00,34.58,34.59,34.52,34.56,101719.0,19.7943,19.8001,19.76,19.7829,101719.0
2015-11-23 11:05:00,34.56,34.63,34.55,34.61,96811.0,19.7829,19.823,19.7772,19.8115,96811.0
2015-11-23 11:10:00,34.61,34.65,34.57,34.58,83242.0,19.8115,19.8344,19.7886,19.7943,83242.0
2015-11-23 11:15:00,34.58,34.59,34.53,34.54,82520.0,19.7943,19.8001,19.7657,19.7714,82520.0
2015-11-23 11:20:00,34.55,34.61,34.53,34.57,47220.0,19.7772,19.8115,19.7657,19.7886,47220.0
2015-11-23 11:25:00,34.57,34.61,34.55,34.58,46029.0,19.7886,19.8115,19.7772,19.7943,46029.0
2015-11-23 11:30:00,34.59,34.6,34.51,34.53,36300.0,19.8001,19.8058,19.7543,19.7657,36300.0
2015-11-23 11:35:00,34.52,34.57,34.51,34.55,41530.0,19.76,19.7886,19.7543,19.7772,41530.0
2015-11-23 11:40:00,34.56,34.61,34.56,34.61,41901.0,19.7829,19.8115,19.7829,19.8115,41901.0
2015-11-23 11:45:00,34.6,34.6,34.57,34.58,20206.0,19.8058,19.8058,19.7886,19.7943,20206.0
2015-11-23 11:50:00,34.59,34.61,34.55,34.56,68680.0,19.8001,19.8115,19.7772,19.7829,68680.0
2015-11-23 11:55:00,34.56,34.58,34.53,34.54,57026.0,19.7829,19.7943,19.7657,19.7714,57026.0
2015-11-23 12:00:00,34.53,34.56,34.52,34.55,27000.0,19.7657,19.7829,19.76,19.7772,27000.0
2015-11-23 12:05:00,34.55,34.56,34.5,34.52,33401.0,19.7772,19.7829,19.7485,19.76,33401.0
2015-11-23 12:10:00,34.52,34.53,34.49,34.5,39607.0,19.76,19.7657,19.7428,19.7485,39607.0
2015-11-23 12:15:00,34.51,34.52,34.47,34.52,44607.0,19.7543,19.76,19.7314,19.76,44607.0
2015-11-23 12:20:00,34.51,34.53,34.46,34.46,43068.0,19.7543,19.7657,19.7256,19.7256,43068.0
2015-11-23 12:25:00,34.47,34.5,34.46,34.48,17016.0,19.7314,19.7485,19.7256,19.7371,17016.0
2015-11-23 12:30:00,34.47,34.48,34.44,34.47,27334.0,19.7314,19.7371,19.7142,19.7314,27334.0
2015-11-23 12:35:00,34.48,34.48,34.44,34.45,29123.0,19.7371,19.7371,19.7142,19.7199,29123.0
2015-11-23 12:40:00,34.46,34.48,34.44,34.45,38368.0,19.7256,19.7371,19.7142,19.7199,38368.0
2015-11-23 12:45:00,34.45,34.45,34.42,34.45,28643.0,19.7199,19.7199,19.7027,19.7199,28643.0
2015-11-23 12:50:00,34.45,34.48,34.44,34.48,35042.0,19.7199,19.7371,19.7142,19.7371,35042.0
2015-11-23 12:55:00,34.49,34.52,34.48,34.52,35765.0,19.7428,19.76,19.7371,19.76,35765.0
2015-11-23 13:00:00,34.52,34.54,34.5,34.54,38171.0,19.76,19.7714,19.7485,19.7714,38171.0
2015-11-23 13:05:00,34.54,34.57,34.53,34.56,48061.0,19.7714,19.7886,19.7657,19.7829,48061.0
2015-11-23 13:10:00,34.57,34.57,34.52,34.54,48789.0,19.7886,19.7886,19.76,19.7714,48789.0
2015-11-23 13:15:00,34.54,34.55,34.51,34.53,27289.0,19.7714,19.7772,19.7543,19.7657,27289.0
2015-11-23 13:20:00,34.52,34.54,34.47,34.5,48656.0,19.76,19.7714,19.7314,19.7485,48656.0
2015-11-23 13:25:00,34.5,34.53,34.49,34.53,36919.0,19.7485,19.7657,19.7428,19.7657,36919.0
2015-11-23 13:30:00,34.52,34.53,34.46,34.47,35470.0,19.76,19.7657,19.7256,19.7314,35470.0
2015-11-23 13:35:00,34.48,34.5,34.47,34.48,28483.0,19.7371,19.7485,19.7314,19.7371,28483.0
2015-11-23 13:40:00,34.47,34.48,34.43,34.44,36834.0,19.7314,19.7371,19.7085,19.7142,36834.0
2015-11-23 13:45:00,34.44,34.45,34.41,34.43,22831.0,19.7142,19.7199,19.697,19.7085,22831.0
2015-11-23 13:50:00,34.42,34.43,34.4,34.41,29746.0,19.7027,19.7085,19.6913,19.697,29746.0
2015-11-23 13:55:00,34.41,34.42,34.37,34.39,53842.0,19.697,19.7027,19.6741,19.6856,53842.0
2015-11-23 14:00:00,34.38,34.4,34.35,34.35,43264.0,19.6798,19.6913,19.6627,19.6627,43264.0
2015-11-23 14:05:00,34.35,34.36,34.32,34.33,38735.0,19.6627,19.6684,19.6455,19.6512,38735.0
2015-11-23 14:10:00,34.33,34.39,34.31,34.36,40331.0,19.6512,19.6856,19.6398,19.6684,40331.0
2015-11-23 14:15:00,34.35,34.36,34.32,34.32,33356.0,19.6627,19.6684,19.6455,19.6455,33356.0
2015-11-23 14:20:00,34.32,34.33,34.3,34.3,38310.0,19.6455,19.6512,19.6341,19.6341,38310.0
2015-11-23 14:25:00,34.31,34.33,34.28,34.32,35397.0,19.6398,19.6512,19.6226,19.6455,35397.0
2015-11-23 14:30:00,34.31,34.33,34.3,34.31,29033.0,19.6398,19.6512,19.6341,19.6398,29033.0
2015-11-23 14:35:00,34.31,34.32,34.28,34.3,37226.0,19.6398,19.6455,19.6226,19.6341,37226.0
2015-11-23 14:40:00,34.3,34.33,34.29,34.32,43187.0,19.6341,19.6512,19.6283,19.6455,43187.0
2015-11-23 14:45:00,34.32,34.35,34.31,34.31,24910.0,19.6455,19.6627,19.6398,19.6398,24910.0
2015-11-23 14:50:00,34.32,34.36,34.31,34.35,32975.0,19.6455,19.6684,19.6398,19.6627,32975.0
2015-11-23 14:55:00,34.34,34.37,34.34,34.35,37000.0,19.657,19.6741,19.657,19.6627,37000.0
2015-11-23 15:00:00,34.35,34.37,34.35,34.36,20747.0,19.6627,19.6741,19.6627,19.6684,20747.0
2015-11-23 15:05:00,34.36,34.41,34.35,34.38,46318.0,19.6684,19.697,19.6627,19.6798,46318.0
2015-11-23 15:10:00,34.39,34.4,34.35,34.37,57950.0,19.6856,19.6913,19.6627,19.6741,57950.0
2015-11-23 15:15:00,34.37,34.37,34.34,34.35,42330.0,19.6741,19.6741,19.657,19.6627,42330.0
2015-11-23 15:20:00,34.35,34.37,34.33,34.33,23712.0,19.6627,19.6741,19.6512,19.6512,23712.0
2015-11-23 15:25:00,34.34,34.36,34.32,34.34,54650.0,19.657,19.6684,19.6455,19.657,54650.0
2015-11-23 15:30:00,34.35,34.4,34.34,34.39,53332.0,19.6627,19.6913,19.657,19.6856,53332.0
2015-11-23 15:35:00,34.39,34.4,34.36,34.39,38593.0,19.6856,19.6913,19.6684,19.6856,38593.0
2015-11-23 15:40:00,34.38,34.4,34.36,34.37,49528.0,19.6798,19.6913,19.6684,19.6741,49528.0
2015-11-23 15:45:00,34.36,34.41,34.36,34.37,77394.0,19.6684,19.697,19.6684,19.6741,77394.0
2015-11-23 15:50:00,34.38,34.41,34.37,34.41,52467.0,19.6798,19.697,19.6741,19.697,52467.0
2015-11-23 15:55:00,34.41,34.42,34.38,34.4,114351.0,19.697,19.7027,19.6798,19.6913,114351.0
2015-11-24 09:30:00,34.47,34.59,34.47,34.54,203063.0,19.7314,19.8001,19.7314,19.7714,203063.0
2015-11-24 09:35:00,34.55,34.73,34.55,34.63,222100.0,19.7772,19.8802,19.7772,19.823,222100.0
2015-11-24 09:40:00,34.64,34.76,34.63,34.68,198791.0,19.8287,19.8974,19.823,19.8516,198791.0
2015-11-24 09:45:00,34.68,34.7,34.6,34.62,84823.0,19.8516,19.863,19.8058,19.8172,84823.0
2015-11-24 09:50:00,34.63,34.85,34.63,34.83,139109.0,19.823,19.9489,19.823,19.9374,139109.0
2015-11-24 09:55:00,34.83,34.91,34.8,34.86,149735.0,19.9374,19.9832,19.9203,19.9546,149735.0
2015-11-24 10:00:00,34.86,34.86,34.78,34.82,90694.0,19.9546,19.9546,19.9088,19.9317,90694.0
2015-11-24 10:05:00,34.81,34.87,34.8,34.86,88960.0,19.926,19.9603,19.9203,19.9546,88960.0
2015-11-24 10:10:00,34.87,34.93,34.84,34.85,117012.0,19.9603,19.9947,19.9432,19.9489,117012.0
2015-11-24 10:15:00,34.84,34.84,34.72,34.73,83278.0,19.9432,19.9432,19.8745,19.8802,83278.0
2015-11-24 10:20:00,34.73,34.84,34.72,34.77,73396.0,19.8802,19.9432,19.8745,19.9031,73396.0
2015-11-24 10:25:00,34.77,34.78,34.71,34.73,48210.0,19.9031,19.9088,19.8687,19.8802,48210.0
2015-11-24 10:30:00,34.72,34.75,34.61,34.64,219322.0,19.8745,19.8916,19.8115,19.8287,219322.0
2015-11-24 10:35:00,34.63,34.69,34.61,34.62,278721.0,19.823,19.8573,19.8115,19.8172,278721.0
2015-11-24 10:40:00,34.62,34.64,34.56,34.59,91355.0,19.8172,19.8287,19.7829,19.8001,91355.0
2015-11-24 10:45:00,34.59,34.63,34.58,34.61,171140.0,19.8001,19.823,19.7943,19.8115,171140.0
2015-11-24 10:50:00,34.61,34.64,34.6,34.61,77836.0,19.8115,19.8287,19.8058,19.8115,77836.0
2015-11-24 10:55:00,34.61,34.67,34.6,34.63,109087.0,19.8115,19.8459,19.8058,19.823,109087.0
2015-11-24 11:00:00,34.62,34.7,34.61,34.67,107640.0,19.8172,19.863,19.8115,19.8459,107640.0
2015-11-24 11:05:00,34.66,34.75,34.66,34.71,122050.0,19.8401,19.8916,19.8401,19.8687,122050.0
2015-11-24 11:10:00,34.71,34.79,34.71,34.78,73973.0,19.8687,19.9145,19.8687,19.9088,73973.0
2015-11-24 11:15:00,34.79,34.8,34.7,34.75,64419.0,19.9145,19.9203,19.863,19.8916,64419.0
2015-11-24 11:20:00,34.75,34.81,34.7,34.78,78624.0,19.8916,19.926,19.863,19.9088,78624.0
2015-11-24 11:25:00,34.79,34.82,34.77,34.79,127333.0,19.9145,19.9317,19.9031,19.9145,127333.0
2015-11-24 11:30:00,34.81,34.87,34.79,34.82,60681.0,19.926,19.9603,19.9145,19.9317,60681.0
2015-11-24 11:35:00,34.82,34.86,34.81,34.82,29999.0,19.9317,19.9546,19.926,19.9317,29999.0
2015-11-24 11:40:00,34.82,34.85,34.8,34.84,42710.0,19.9317,19.9489,19.9203,19.9432,42710.0
2015-11-24 11:45:00,34.85,34.86,34.81,34.82,28272.0,19.9489,19.9546,19.926,19.9317,28272.0
2015-11-24 11:50:00,34.83,34.89,34.82,34.87,38598.0,19.9374,19.9718,19.9317,19.9603,38598.0
2015-11-24 11:55:00,34.87,34.92,34.87,34.88,79929.0,19.9603,19.989,19.9603,19.9661,79929.0
2015-11-24 12:00:00,34.88,34.96,34.88,34.93,88174.0,19.9661,20.0119,19.9661,19.9947,88174.0
2015-11-24 12:05:00,34.93,34.99,34.93,34.96,67209.0,19.9947,20.029,19.9947,20.0119,67209.0
2015-11-24 12:10:00,34.96,34.99,34.94,34.96,33027.0,20.0119,20.029,20.0004,20.0119,33027.0
2015-11-24 12:15:00,34.96,34.98,34.93,34.95,34926.0,20.0119,20.0233,19.9947,20.0061,34926.0
2015-11-24 12:20:00,34.96,34.97,34.93,34.95,28126.0,20.0119,20.0176,19.9947,20.0061,28126.0
2015-11-24 12:25:00,34.96,34.96,34.94,34.96,28345.0,20.0119,20.0119,20.0004,20.0119,28345.0
2015-11-24 12:30:00,34.95,34.99,34.94,34.99,14855.0,20.0061,20.029,20.0004,20.029,14855.0
2015-11-24 12:35:00,34.99,35.0,34.98,34.99,39533.0,20.029,20.0347,20.0233,20.029,39533.0
2015-11-24 12:40:00,34.99,35.0,34.97,34.98,53607.0,20.029,20.0347,20.0176,20.0233,53607.0
2015-11-24 12:45:00,34.98,34.99,34.94,34.95,31741.0,20.0233,20.029,20.0004,20.0061,31741.0
2015-11-24 12:50:00,34.95,34.96,34.94,34.95,15128.0,20.0061,20.0119,20.0004,20.0061,15128.0
2015-11-24 12:55:00,34.96,34.96,34.92,34.93,14728.0,20.0119,20.0119,19.989,19.9947,14728.0
2015-11-24 13:00:00,34.93,34.99,34.92,34.97,40759.0,19.9947,20.029,19.989,20.0176,40759.0
2015-11-24 13:05:00,34.98,35.04,34.97,35.02,111365.0,20.0233,20.0576,20.0176,20.0462,111365.0
2015-11-24 13:10:00,35.02,35.05,35.01,35.04,35947.0,20.0462,20.0634,20.0405,20.0576,35947.0
2015-11-24 13:15:00,35.03,35.04,35.0,35.01,21583.0,20.0519,20.0576,20.0347,20.0405,21583.0
2015-11-24 13:20:00,35.01,35.05,34.99,35.01,35896.0,20.0405,20.0634,20.029,20.0405,35896.0
2015-11-24 13:25:00,35.0,35.04,35.0,35.04,26552.0,20.0347,20.0576,20.0347,20.0576,26552.0
2015-11-24 13:30:00,35.05,35.07,35.03,35.04,30878.0,20.0634,20.0748,20.0519,20.0576,30878.0
2015-11-24 13:35:00,35.05,35.07,35.03,35.04,25960.0,20.0634,20.0748,20.0519,20.0576,25960.0
2015-11-24 13:40:00,35.04,35.05,35.01,35.02,58952.0,20.0576,20.0634,20.0405,20.0462,58952.0
2015-11-24 13:45:00,35.02,35.04,35.01,35.02,29182.0,20.0462,20.0576,20.0405,20.0462,29182.0
2015-11-24 13:50:00,35.02,35.02,34.99,35.01,52875.0,20.0462,20.0462,20.029,20.0405,52875.0
2015-11-24 13:55:00,35.02,35.03,34.99,35.0,47734.0,20.0462,20.0519,20.029,20.0347,47734.0
2015-11-24 14:00:00,35.0,35.06,35.0,35.05,32324.0,20.0347,20.0691,20.0347,20.0634,32324.0
2015-11-24 14:05:00,35.06,35.08,35.03,35.04,60003.0,20.0691,20.0805,20.0519,20.0576,60003.0
2015-11-24 14:10:00,35.03,35.04,34.95,34.97,59710.0,20.0519,20.0576,20.0061,20.0176,59710.0
2015-11-24 14:15:00,34.98,35.0,34.95,34.95,30766.0,20.0233,20.0347,20.0061,20.0061,30766.0
2015-11-24 14:20:00,34.95,34.97,34.94,34.95,45947.0,20.0061,20.0176,20.0004,20.0061,45947.0
2015-11-24 14:25:00,34.95,34.99,34.93,34.98,56086.0,20.0061,20.029,19.9947,20.0233,56086.0
2015-11-24 14:30:00,34.98,35.01,34.96,35.0,44284.0,20.0233,20.0405,20.0119,20.0347,44284.0
2015-11-24 14:35:00,35.0,35.03,34.99,35.02,18928.0,20.0347,20.0519,20.029,20.0462,18928.0
2015-11-24 14:40:00,35.02,35.03,34.99,34.99,31757.0,20.0462,20.0519,20.029,20.029,31757.0
2015-11-24 14:45:00,34.99,35.03,34.99,35.0,34402.0,20.029,20.0519,20.029,20.0347,34402.0
2015-11-24 14:50:00,34.99,35.02,34.98,35.01,30622.0,20.029,20.0462,20.0233,20.0405,30622.0
2015-11-24 14:55:00,35.02,35.03,35.0,35.02,19793.0,20.0462,20.0519,20.0347,20.0462,19793.0
2015-11-24 15:00:00,35.01,35.02,34.99,35.0,28639.0,20.0405,20.0462,20.029,20.0347,28639.0
2015-11-24 15:05:00,35.0,35.02,34.98,35.02,38452.0,20.0347,20.0462,20.0233,20.0462,38452.0
2015-11-24 15:10:00,35.02,35.02,34.99,35.01,36166.0,20.0462,20.0462,20.029,20.0405,36166.0
2015-11-24 15:15:00,35.0,35.03,34.99,35.0,55609.0,20.0347,20.0519,20.029,20.0347,55609.0
2015-11-24 15:20:00,35.01,35.03,34.97,34.97,39509.0,20.0405,20.0519,20.0176,20.0176,39509.0
2015-11-24 15:25:00,34.98,34.99,34.96,34.97,31900.0,20.0233,20.029,20.0119,20.0176,31900.0
2015-11-24 15:30:00,34.97,35.0,34.95,34.97,51514.0,20.0176,20.0347,20.0061,20.0176,51514.0
2015-11-24 15:35:00,34.98,34.99,34.95,34.95,51599.0,20.0233,20.029,20.0061,20.0061,51599.0
2015-11-24 15:40:00,34.95,34.98,34.94,34.98,58387.0,20.0061,20.0233,20.0004,20.0233,58387.0
2015-11-24 15:45:00,34.98,34.98,34.93,34.93,71037.0,20.0233,20.0233,19.9947,19.9947,71037.0
2015-11-24 15:50:00,34.93,34.97,34.93,34.96,112670.0,19.9947,20.0176,19.9947,20.0119,112670.0
2015-11-24 15:55:00,34.96,34.99,34.94,34.97,232120.0,20.0119,20.029,20.0004,20.0176,232120.0
2015-11-25 09:30:00,34.85,34.87,34.77,34.83,194993.0,19.9489,19.9603,19.9031,19.9374,194993.0
2015-11-25 09:35:00,34.82,34.83,34.63,34.63,155415.0,19.9317,19.9374,19.823,19.823,155415.0
2015-11-25 09:40:00,34.63,34.66,34.56,34.65,117296.0,19.823,19.8401,19.7829,19.8344,117296.0
2015-11-25 09:45:00,34.66,34.72,34.63,34.7,66603.0,19.8401,19.8745,19.823,19.863,66603.0
2015-11-25 09:50:00,34.69,34.72,34.66,34.68,74438.0,19.8573,19.8745,19.8401,19.8516,74438.0
2015-11-25 09:55:00,34.69,34.72,34.63,34.7,73675.0,19.8573,19.8745,19.823,19.863,73675.0
2015-11-25 10:00:00,34.69,34.7,34.63,34.65,62058.0,19.8573,19.863,19.823,19.8344,62058.0
2015-11-25 10:05:00,34.66,34.74,34.64,34.71,146779.0,19.8401,19.8859,19.8287,19.8687,146779.0
2015-11-25 10:10:00,34.72,34.79,34.7,34.78,37839.0,19.8745,19.9145,19.863,19.9088,37839.0
2015-11-25 10:15:00,34.77,34.81,34.76,34.78,26635.0,19.9031,19.926,19.8974,19.9088,26635.0
2015-11-25 10:20:00,34.79,34.82,34.75,34.78,38405.0,19.9145,19.9317,19.8916,19.9088,38405.0
2015-11-25 10:25:00,34.78,34.83,34.77,34.82,65259.0,19.9088,19.9374,19.9031,19.9317,65259.0
2015-11-25 10:30:00,34.8,34.91,34.78,34.88,99823.0,19.9203,19.9832,19.9088,19.9661,99823.0
2015-11-25 10:35:00,34.88,34.91,34.86,34.89,43744.0,19.9661,19.9832,19.9546,19.9718,43744.0
2015-11-25 10:40:00,34.89,34.93,34.88,34.93,34046.0,19.9718,19.9947,19.9661,19.9947,34046.0
2015-11-25 10:45:00,34.94,35.06,34.94,35.05,94172.0,20.0004,20.0691,20.0004,20.0634,94172.0
2015-11-25 10:50:00,35.05,35.06,34.97,34.98,42522.0,20.0634,20.0691,20.0176,20.0233,42522.0
2015-11-25 10:55:00,34.98,34.98,34.9,34.94,70941.0,20.0233,20.0233,19.9775,20.0004,70941.0
2015-11-25 11:00:00,34.95,35.0,34.95,34.99,57855.0,20.0061,20.0347,20.0061,20.029,57855.0
2015-11-25 11:05:00,34.99,35.01,34.96,34.96,35267.0,20.029,20.0405,20.0119,20.0119,35267.0
2015-11-25 11:10:00,34.96,34.99,34.94,34.98,48396.0,20.0119,20.029,20.0004,20.0233,48396.0
2015-11-25 11:15:00,34.98,35.02,34.97,35.02,39944.0,20.0233,20.0462,20.0176,20.0462,39944.0
2015-11-25 11:20:00,35.02,35.02,34.92,34.95,43224.0,20.0462,20.0462,19.989,20.0061,43224.0
2015-11-25 11:25:00,34.96,34.99,34.95,34.98,61162.0,20.0119,20.029,20.0061,20.0233,61162.0
2015-11-25 11:30:00,34.98,34.98,34.94,34.95,30301.0,20.0233,20.0233,20.0004,20.0061,30301.0
2015-11-25 11:35:00,34.95,34.96,34.92,34.94,47537.0,20.0061,20.0119,19.989,20.0004,47537.0
2015-11-25 11:40:00,34.93,34.94,34.91,34.94,16313.0,19.9947,20.0004,19.9832,20.0004,16313.0
2015-11-25 11:45:00,34.93,34.95,34.92,34.95,15486.0,19.9947,20.0061,19.989,20.0061,15486.0
2015-11-25 11:50:00,34.96,34.98,34.95,34.95,17242.0,20.0119,20.0233,20.0061,20.0061,17242.0
2015-11-25 11:55:00,34.96,35.0,34.96,35.0,14868.0,20.0119,20.0347,20.0119,20.0347,14868.0
2015-11-25 12:00:00,34.99,35.03,34.99,34.99,11779.0,20.029,20.0519,20.029,20.029,11779.0
2015-11-25 12:05:00,35.0,35.01,34.97,34.97,40086.0,20.0347,20.0405,20.0176,20.0176,40086.0
2015-11-25 12:10:00,34.98,34.98,34.95,34.97,32535.0,20.0233,20.0233,20.0061,20.0176,32535.0
2015-11-25 12:15:00,34.96,35.0,34.95,34.98,51071.0,20.0119,20.0347,20.0061,20.0233,51071.0
2015-11-25 12:20:00,34.99,35.02,34.99,35.02,24999.0,20.029,20.0462,20.029,20.0462,24999.0
2015-11-25 12:25:00,35.01,35.02,34.99,35.02,15813.0,20.0405,20.0462,20.029,20.0462,15813.0
2015-11-25 12:30:00,35.01,35.03,35.0,35.02,28377.0,20.0405,20.0519,20.0347,20.0462,28377.0
2015-11-25 12:35:00,35.03,35.06,35.02,35.03,38656.0,20.0519,20.0691,20.0462,20.0519,38656.0
2015-11-25 12:40:00,35.04,35.08,35.02,35.06,65056.0,20.0576,20.0805,20.0462,20.0691,65056.0
2015-11-25 12:45:00,35.06,35.09,35.05,35.07,25665.0,20.0691,20.0863,20.0634,20.0748,25665.0
2015-11-25 12:50:00,35.07,35.08,35.05,35.06,13726.0,20.0748,20.0805,20.0634,20.0691,13726.0
2015-11-25 12:55:00,35.06,35.08,35.05,35.06,19522.0,20.0691,20.0805,20.0634,20.0691,19522.0
2015-11-25 13:00:00,35.05,35.07,35.04,35.06,25354.0,20.0634,20.0748,20.0576,20.0691,25354.0
2015-11-25 13:05:00,35.07,35.07,35.02,35.02,33557.0,20.0748,20.0748,20.0462,20.0462,33557.0
2015-11-25 13:10:00,35.02,35.04,35.01,35.03,24663.0,20.0462,20.0576,20.0405,20.0519,24663.0
2015-11-25 13:15:00,35.02,35.06,35.02,35.03,16877.0,20.0462,20.0691,20.0462,20.0519,16877.0
2015-11-25 13:20:00,35.04,35.09,35.03,35.07,26121.0,20.0576,20.0863,20.0519,20.0748,26121.0
2015-11-25 13:25:00,35.07,35.08,35.04,35.05,20275.0,20.0748,20.0805,20.0576,20.0634,20275.0
2015-11-25 13:30:00,35.05,35.08,35.04,35.07,28298.0,20.0634,20.0805,20.0576,20.0748,28298.0
2015-11-25 13:35:00,35.07,35.07,35.03,35.03,28008.0,20.0748,20.0748,20.0519,20.0519,28008.0
2015-11-25 13:40:00,35.02,35.04,34.99,35.04,67123.0,20.0462,20.0576,20.029,20.0576,67123.0
2015-11-25 13:45:00,35.04,35.05,35.01,35.03,31290.0,20.0576,20.0634,20.0405,20.0519,31290.0
2015-11-25 13:50:00,35.03,35.06,35.03,35.05,63288.0,20.0519,20.0691,20.0519,20.0634,63288.0
2015-11-25 13:55:00,35.05,35.05,35.02,35.04,40042.0,20.0634,20.0634,20.0462,20.0576,40042.0
2015-11-25 14:00:00,35.04,35.07,35.04,35.06,43879.0,20.0576,20.0748,20.0576,20.0691,43879.0
2015-11-25 14:05:00,35.05,35.07,35.03,35.03,43725.0,20.0634,20.0748,20.0519,20.0519,43725.0
2015-11-25 14:10:00,35.03,35.06,35.03,35.03,21894.0,20.0519,20.0691,20.0519,20.0519,21894.0
2015-11-25 14:15:00,35.03,35.05,35.02,35.04,22721.0,20.0519,20.0634,20.0462,20.0576,22721.0
2015-11-25 14:20:00,35.05,35.09,35.05,35.08,46580.0,20.0634,20.0863,20.0634,20.0805,46580.0
2015-11-25 14:25:00,35.08,35.12,35.08,35.08,55576.0,20.0805,20.1034,20.0805,20.0805,55576.0
2015-11-25 14:30:00,35.09,35.09,35.04,35.05,47805.0,20.0863,20.0863,20.0576,20.0634,47805.0
2015-11-25 14:35:00,35.04,35.05,35.01,35.04,79619.0,20.0576,20.0634,20.0405,20.0576,79619.0
2015-11-25 14:40:00,35.05,35.05,35.0,35.0,64534.0,20.0634,20.0634,20.0347,20.0347,64534.0
2015-11-25 14:45:00,35.01,35.01,34.98,35.0,46905.0,20.0405,20.0405,20.0233,20.0347,46905.0
2015-11-25 14:50:00,35.0,35.01,34.94,34.95,97138.0,20.0347,20.0405,20.0004,20.0061,97138.0
2015-11-25 14:55:00,34.95,34.99,34.95,34.96,39038.0,20.0061,20.029,20.0061,20.0119,39038.0
2015-11-25 15:00:00,34.96,35.0,34.96,34.99,86125.0,20.0119,20.0347,20.0119,20.029,86125.0
2015-11-25 15:05:00,34.99,35.02,34.99,34.99,15615.0,20.029,20.0462,20.029,20.029,15615.0
2015-11-25 15:10:00,34.99,35.02,34.99,35.0,24858.0,20.029,20.0462,20.029,20.0347,24858.0
2015-11-25 15:15:00,35.0,35.01,34.97,35.0,64590.0,20.0347,20.0405,20.0176,20.0347,64590.0
2015-11-25 15:20:00,35.0,35.02,34.97,34.97,39154.0,20.0347,20.0462,20.0176,20.0176,39154.0
2015-11-25 15:25:00,34.97,35.01,34.97,35.0,37273.0,20.0176,20.0405,20.0176,20.0347,37273.0
2015-11-25 15:30:00,35.0,35.0,34.98,34.99,33321.0,20.0347,20.0347,20.0233,20.029,33321.0
2015-11-25 15:35:00,34.99,35.0,34.93,34.94,85229.0,20.029,20.0347,19.9947,20.0004,85229.0
2015-11-25 15:40:00,34.94,34.96,34.93,34.95,49108.0,20.0004,20.0119,19.9947,20.0061,49108.0
2015-11-25 15:45:00,34.96,34.97,34.95,34.96,69470.0,20.0119,20.0176,20.0061,20.0119,69470.0
2015-11-25 15:50:00,34.97,35.01,34.95,34.95,198622.0,20.0176,20.0405,20.0061,20.0061,198622.0
2015-11-25 15:55:00,34.95,34.99,34.95,34.99,142317.0,20.0061,20.029,20.0061,20.029,142317.0
2015-11-27 09:30:00,34.82,34.91,34.74,34.89,346147.0,19.9317,19.9832,19.8859,19.9718,346147.0
2015-11-27 09:35:00,34.9,34.92,34.74,34.87,135296.0,19.9775,19.989,19.8859,19.9603,135296.0
2015-11-27 09:40:00,34.87,34.89,34.79,34.82,120598.0,19.9603,19.9718,19.9145,19.9317,120598.0
2015-11-27 09:45:00,34.82,34.91,34.79,34.9,127072.0,19.9317,19.9832,19.9145,19.9775,127072.0
2015-11-27 09:50:00,34.9,34.9,34.82,34.87,36317.0,19.9775,19.9775,19.9317,19.9603,36317.0
2015-11-27 09:55:00,34.87,34.87,34.81,34.87,74884.0,19.9603,19.9603,19.926,19.9603,74884.0
2015-11-27 10:00:00,34.87,34.87,34.82,34.85,45359.0,19.9603,19.9603,19.9317,19.9489,45359.0
2015-11-27 10:05:00,34.86,34.94,34.85,34.9,50381.0,19.9546,20.0004,19.9489,19.9775,50381.0
2015-11-27 10:10:00,34.9,34.91,34.86,34.9,26258.0,19.9775,19.9832,19.9546,19.9775,26258.0
2015-11-27 10:15:00,34.9,34.9,34.83,34.87,40932.0,19.9775,19.9775,19.9374,19.9603,40932.0
2015-11-27 10:20:00,34.87,34.88,34.83,34.86,61850.0,19.9603,19.9661,19.9374,19.9546,61850.0
2015-11-27 10:25:00,34.86,34.88,34.82,34.84,34137.0,19.9546,19.9661,19.9317,19.9432,34137.0
2015-11-27 10:30:00,34.84,34.87,34.81,34.81,64038.0,19.9432,19.9603,19.926,19.926,64038.0
2015-11-27 10:35:00,34.81,34.84,34.81,34.82,40200.0,19.926,19.9432,19.926,19.9317,40200.0
2015-11-27 10:40:00,34.82,34.85,34.8,34.85,31701.0,19.9317,19.9489,19.9203,19.9489,31701.0
2015-11-27 10:45:00,34.85,34.89,34.83,34.84,54857.0,19.9489,19.9718,19.9374,19.9432,54857.0
2015-11-27 10:50:00,34.84,34.85,34.81,34.85,66476.0,19.9432,19.9489,19.926,19.9489,66476.0
2015-11-27 10:55:00,34.84,34.85,34.81,34.83,40981.0,19.9432,19.9489,19.926,19.9374,40981.0
2015-11-27 11:00:00,34.83,34.86,34.8,34.82,93178.0,19.9374,19.9546,19.9203,19.9317,93178.0
2015-11-27 11:05:00,34.83,34.84,34.81,34.83,65936.0,19.9374,19.9432,19.926,19.9374,65936.0
2015-11-27 11:10:00,34.82,34.83,34.8,34.81,79953.0,19.9317,19.9374,19.9203,19.926,79953.0
2015-11-27 11:15:00,34.81,34.83,34.79,34.8,71484.0,19.926,19.9374,19.9145,19.9203,71484.0
2015-11-27 11:20:00,34.81,34.83,34.79,34.81,78700.0,19.926,19.9374,19.9145,19.926,78700.0
2015-11-27 11:25:00,34.81,34.86,34.8,34.82,61403.0,19.926,19.9546,19.9203,19.9317,61403.0
2015-11-27 11:30:00,34.82,34.86,34.82,34.86,32145.0,19.9317,19.9546,19.9317,19.9546,32145.0
2015-11-27 11:35:00,34.86,34.87,34.84,34.84,23253.0,19.9546,19.9603,19.9432,19.9432,23253.0
2015-11-27 11:40:00,34.84,34.86,34.83,34.83,20821.0,19.9432,19.9546,19.9374,19.9374,20821.0
2015-11-27 11:45:00,34.83,34.83,34.76,34.77,30575.0,19.9374,19.9374,19.8974,19.9031,30575.0
2015-11-27 11:50:00,34.77,34.8,34.76,34.78,35005.0,19.9031,19.9203,19.8974,19.9088,35005.0
2015-11-27 11:55:00,34.78,34.81,34.77,34.8,29406.0,19.9088,19.926,19.9031,19.9203,29406.0
2015-11-27 12:00:00,34.8,34.82,34.8,34.82,22311.0,19.9203,19.9317,19.9203,19.9317,22311.0
2015-11-27 12:05:00,34.81,34.83,34.81,34.82,21170.0,19.926,19.9374,19.926,19.9317,21170.0
2015-11-27 12:10:00,34.82,34.82,34.79,34.79,36880.0,19.9317,19.9317,19.9145,19.9145,36880.0
2015-11-27 12:15:00,34.79,34.8,34.76,34.8,40778.0,19.9145,19.9203,19.8974,19.9203,40778.0
2015-11-27 12:20:00,34.8,34.82,34.8,34.81,17951.0,19.9203,19.9317,19.9203,19.926,17951.0
2015-11-27 12:25:00,34.8,34.81,34.78,34.79,38157.0,19.9203,19.926,19.9088,19.9145,38157.0
2015-11-27 12:30:00,34.79,34.83,34.79,34.83,18525.0,19.9145,19.9374,19.9145,19.9374,18525.0
2015-11-27 12:35:00,34.83,34.84,34.82,34.82,46260.0,19.9374,19.9432,19.9317,19.9317,46260.0
2015-11-27 12:40:00,34.83,34.85,34.82,34.85,25984.0,19.9374,19.9489,19.9317,19.9489,25984.0
2015-11-27 12:45:00,34.85,34.87,34.84,34.87,60863.0,19.9489,19.9603,19.9432,19.9603,60863.0
2015-11-27 12:50:00,34.87,34.87,34.85,34.86,34751.0,19.9603,19.9603,19.9489,19.9546,34751.0
2015-11-27 12:55:00,34.86,34.86,34.82,34.85,75398.0,19.9546,19.9546,19.9317,19.9489,75398.0
2015-11-30 09:30:00,34.92,34.95,34.88,34.93,145407.0,19.989,20.0061,19.9661,19.9947,145407.0
2015-11-30 09:35:00,34.93,34.96,34.87,34.89,132059.0,19.9947,20.0119,19.9603,19.9718,132059.0
2015-11-30 09:40:00,34.89,34.92,34.87,34.91,81082.0,19.9718,19.989,19.9603,19.9832,81082.0
2015-11-30 09:45:00,34.91,34.95,34.89,34.93,78379.0,19.9832,20.0061,19.9718,19.9947,78379.0
2015-11-30 09:50:00,34.93,34.99,34.92,34.95,123845.0,19.9947,20.029,19.989,20.0061,123845.0
2015-11-30 09:55:00,34.94,34.98,34.9,34.9,57364.0,20.0004,20.0233,19.9775,19.9775,57364.0
2015-11-30 10:00:00,34.9,34.99,34.9,34.97,157876.0,19.9775,20.029,19.9775,20.0176,157876.0
2015-11-30 10:05:00,34.95,35.01,34.94,34.99,105017.0,20.0061,20.0405,20.0004,20.029,105017.0
2015-11-30 10:10:00,34.98,35.03,34.92,34.94,110563.0,20.0233,20.0519,19.989,20.0004,110563.0
2015-11-30 10:15:00,34.93,34.95,34.89,34.95,58755.0,19.9947,20.0061,19.9718,20.0061,58755.0
2015-11-30 10:20:00,34.95,34.98,34.92,34.95,103556.0,20.0061,20.0233,19.989,20.0061,103556.0
2015-11-30 10:25:00,34.94,34.95,34.9,34.92,50162.0,20.0004,20.0061,19.9775,19.989,50162.0
2015-11-30 10:30:00,34.92,34.94,34.9,34.94,47069.0,19.989,20.0004,19.9775,20.0004,47069.0
2015-11-30 10:35:00,34.94,34.94,34.89,34.91,85686.0,20.0004,20.0004,19.9718,19.9832,85686.0
2015-11-30 10:40:00,34.9,34.92,34.87,34.89,65018.0,19.9775,19.989,19.9603,19.9718,65018.0
2015-11-30 10:45:00,34.88,34.91,34.86,34.88,77118.0,19.9661,19.9832,19.9546,19.9661,77118.0
2015-11-30 10:50:00,34.88,34.88,34.83,34.83,50657.0,19.9661,19.9661,19.9374,19.9374,50657.0
2015-11-30 10:55:00,34.83,34.87,34.8,34.87,73242.0,19.9374,19.9603,19.9203,19.9603,73242.0
2015-11-30 11:00:00,34.87,34.91,34.85,34.9,71876.0,19.9603,19.9832,19.9489,19.9775,71876.0
2015-11-30 11:05:00,34.9,34.99,34.9,34.98,128799.0,19.9775,20.029,19.9775,20.0233,128799.0
2015-11-30 11:10:00,34.99,35.0,34.95,34.98,134409.0,20.029,20.0347,20.0061,20.0233,134409.0
2015-11-30 11:15:00,34.98,34.99,34.91,34.92,74480.0,20.0233,20.029,19.9832,19.989,74480.0
2015-11-30 11:20:00,34.92,34.95,34.85,34.85,61372.0,19.989,20.0061,19.9489,19.9489,61372.0
2015-11-30 11:25:00,34.85,34.86,34.76,34.79,114511.0,19.9489,19.9546,19.8974,19.9145,114511.0
2015-11-30 11:30:00,34.79,34.81,34.76,34.76,116129.0,19.9145,19.926,19.8974,19.8974,116129.0
2015-11-30 11:35:00,34.75,34.8,34.74,34.77,110327.0,19.8916,19.9203,19.8859,19.9031,110327.0
2015-11-30 11:40:00,34.77,34.77,34.68,34.72,58784.0,19.9031,19.9031,19.8516,19.8745,58784.0
2015-11-30 11:45:00,34.72,34.74,34.7,34.71,52429.0,19.8745,19.8859,19.863,19.8687,52429.0
2015-11-30 11:50:00,34.7,34.73,34.67,34.7,54711.0,19.863,19.8802,19.8459,19.863,54711.0
2015-11-30 11:55:00,34.7,34.75,34.7,34.72,50079.0,19.863,19.8916,19.863,19.8745,50079.0
2015-11-30 12:00:00,34.71,34.73,34.69,34.7,56957.0,19.8687,19.8802,19.8573,19.863,56957.0
2015-11-30 12:05:00,34.71,34.76,34.68,34.69,84094.0,19.8687,19.8974,19.8516,19.8573,84094.0
2015-11-30 12:10:00,34.68,34.72,34.68,34.72,52439.0,19.8516,19.8745,19.8516,19.8745,52439.0
2015-11-30 12:15:00,34.72,34.76,34.7,34.75,56537.0,19.8745,19.8974,19.863,19.8916,56537.0
2015-11-30 12:20:00,34.76,34.81,34.76,34.77,62516.0,19.8974,19.926,19.8974,19.9031,62516.0
2015-11-30 12:25:00,34.78,34.8,34.77,34.78,51716.0,19.9088,19.9203,19.9031,19.9088,51716.0
2015-11-30 12:30:00,34.78,34.78,34.73,34.74,20531.0,19.9088,19.9088,19.8802,19.8859,20531.0
2015-11-30 12:35:00,34.75,34.75,34.7,34.71,40529.0,19.8916,19.8916,19.863,19.8687,40529.0
2015-11-30 12:40:00,34.7,34.72,34.68,34.72,52843.0,19.863,19.8745,19.8516,19.8745,52843.0
2015-11-30 12:45:00,34.72,34.73,34.69,34.72,30652.0,19.8745,19.8802,19.8573,19.8745,30652.0
2015-11-30 12:50:00,34.71,34.72,34.68,34.7,33010.0,19.8687,19.8745,19.8516,19.863,33010.0
2015-11-30 12:55:00,34.7,34.7,34.65,34.66,78046.0,19.863,19.863,19.8344,19.8401,78046.0
2015-11-30 13:00:00,34.66,34.7,34.64,34.69,68955.0,19.8401,19.863,19.8287,19.8573,68955.0
2015-11-30 13:05:00,34.69,34.7,34.64,34.66,31472.0,19.8573,19.863,19.8287,19.8401,31472.0
2015-11-30 13:10:00,34.66,34.67,34.64,34.65,49610.0,19.8401,19.8459,19.8287,19.8344,49610.0
2015-11-30 13:15:00,34.65,34.67,34.64,34.66,42358.0,19.8344,19.8459,19.8287,19.8401,42358.0
2015-11-30 13:20:00,34.65,34.7,34.64,34.7,47585.0,19.8344,19.863,19.8287,19.863,47585.0
2015-11-30 13:25:00,34.69,34.74,34.69,34.72,34930.0,19.8573,19.8859,19.8573,19.8745,34930.0
2015-11-30 13:30:00,34.73,34.74,34.72,34.73,36361.0,19.8802,19.8859,19.8745,19.8802,36361.0
2015-11-30 13:35:00,34.73,34.73,34.68,34.68,60305.0,19.8802,19.8802,19.8516,19.8516,60305.0
2015-11-30 13:40:00,34.68,34.73,34.68,34.71,39271.0,19.8516,19.8802,19.8516,19.8687,39271.0
2015-11-30 13:45:00,34.72,34.73,34.7,34.72,27225.0,19.8745,19.8802,19.863,19.8745,27225.0
2015-11-30 13:50:00,34.72,34.74,34.71,34.73,36877.0,19.8745,19.8859,19.8687,19.8802,36877.0
2015-11-30 13:55:00,34.73,34.75,34.72,34.73,40117.0,19.8802,19.8916,19.8745,19.8802,40117.0
2015-11-30 14:00:00,34.73,34.75,34.72,34.75,47944.0,19.8802,19.8916,19.8745,19.8916,47944.0
2015-11-30 14:05:00,34.74,34.75,34.71,34.72,63475.0,19.8859,19.8916,19.8687,19.8745,63475.0
2015-11-30 14:10:00,34.72,34.74,34.7,34.71,29550.0,19.8745,19.8859,19.863,19.8687,29550.0
2015-11-30 14:15:00,34.7,34.72,34.7,34.7,20666.0,19.863,19.8745,19.863,19.863,20666.0
2015-11-30 14:20:00,34.7,34.71,34.66,34.67,45049.0,19.863,19.8687,19.8401,19.8459,45049.0
2015-11-30 14:25:00,34.67,34.68,34.65,34.66,53076.0,19.8459,19.8516,19.8344,19.8401,53076.0
2015-11-30 14:30:00,34.66,34.66,34.64,34.66,43458.0,19.8401,19.8401,19.8287,19.8401,43458.0
2015-11-30 14:35:00,34.65,34.66,34.64,34.64,25302.0,19.8344,19.8401,19.8287,19.8287,25302.0
2015-11-30 14:40:00,34.65,34.67,34.63,34.67,30702.0,19.8344,19.8459,19.823,19.8459,30702.0
2015-11-30 14:45:00,34.66,34.66,34.64,34.66,22218.0,19.8401,19.8401,19.8287,19.8401,22218.0
2015-11-30 14:50:00,34.66,34.66,34.64,34.66,22694.0,19.8401,19.8401,19.8287,19.8401,22694.0
2015-11-30 14:55:00,34.66,34.67,34.61,34.62,68604.0,19.8401,19.8459,19.8115,19.8172,68604.0
2015-11-30 15:00:00,34.62,34.63,34.59,34.63,42285.0,19.8172,19.823,19.8001,19.823,42285.0
2015-11-30 15:05:00,34.63,34.64,34.59,34.59,39389.0,19.823,19.8287,19.8001,19.8001,39389.0
2015-11-30 15:10:00,34.59,34.61,34.58,34.59,60101.0,19.8001,19.8115,19.7943,19.8001,60101.0
2015-11-30 15:15:00,34.58,34.6,34.57,34.58,39653.0,19.7943,19.8058,19.7886,19.7943,39653.0
2015-11-30 15:20:00,34.58,34.61,34.57,34.59,56138.0,19.7943,19.8115,19.7886,19.8001,56138.0
2015-11-30 15:25:00,34.59,34.6,34.56,34.59,56791.0,19.8001,19.8058,19.7829,19.8001,56791.0
2015-11-30 15:30:00,34.59,34.63,34.58,34.61,72780.0,19.8001,19.823,19.7943,19.8115,72780.0
2015-11-30 15:35:00,34.61,34.63,34.6,34.61,43099.0,19.8115,19.823,19.8058,19.8115,43099.0
2015-11-30 15:40:00,34.61,34.63,34.56,34.59,95758.0,19.8115,19.823,19.7829,19.8001,95758.0
2015-11-30 15:45:00,34.59,34.6,34.56,34.6,123689.0,19.8001,19.8058,19.7829,19.8058,123689.0
2015-11-30 15:50:00,34.6,34.64,34.58,34.64,146803.0,19.8058,19.8287,19.7943,19.8287,146803.0
2015-11-30 15:55:00,34.64,34.65,34.61,34.62,219522.0,19.8287,19.8344,19.8115,19.8172,219522.0
2015-12-01 09:30:00,34.77,34.85,34.75,34.81,160967.0,19.9031,19.9489,19.8916,19.926,160967.0
2015-12-01 09:35:00,34.82,34.88,34.76,34.87,165724.0,19.9317,19.9661,19.8974,19.9603,165724.0
2015-12-01 09:40:00,34.86,34.92,34.85,34.89,123374.0,19.9546,19.989,19.9489,19.9718,123374.0
2015-12-01 09:45:00,34.89,34.95,34.86,34.88,115784.0,19.9718,20.0061,19.9546,19.9661,115784.0
2015-12-01 09:50:00,34.88,34.93,34.79,34.81,170147.0,19.9661,19.9947,19.9145,19.926,170147.0
2015-12-01 09:55:00,34.8,34.85,34.77,34.79,101118.0,19.9203,19.9489,19.9031,19.9145,101118.0
2015-12-01 10:00:00,34.78,34.82,34.75,34.76,91030.0,19.9088,19.9317,19.8916,19.8974,91030.0
2015-12-01 10:05:00,34.76,34.83,34.76,34.81,62981.0,19.8974,19.9374,19.8974,19.926,62981.0
2015-12-01 10:10:00,34.8,34.8,34.71,34.72,126737.0,19.9203,19.9203,19.8687,19.8745,126737.0
2015-12-01 10:15:00,34.71,34.71,34.57,34.65,81036.0,19.8687,19.8687,19.7886,19.8344,81036.0
2015-12-01 10:20:00,34.65,34.67,34.61,34.66,58875.0,19.8344,19.8459,19.8115,19.8401,58875.0
2015-12-01 10:25:00,34.67,34.73,34.66,34.69,71503.0,19.8459,19.8802,19.8401,19.8573,71503.0
2015-12-01 10:30:00,34.69,34.71,34.63,34.64,55663.0,19.8573,19.8687,19.823,19.8287,55663.0
2015-12-01 10:35:00,34.64,34.73,34.62,34.7,64214.0,19.8287,19.8802,19.8172,19.863,64214.0
2015-12-01 10:40:00,34.7,34.72,34.66,34.67,87360.0,19.863,19.8745,19.8401,19.8459,87360.0
2015-12-01 10:45:00,34.66,34.74,34.64,34.73,95124.0,19.8401,19.8859,19.8287,19.8802,95124.0
2015-12-01 10:50:00,34.73,34.76,34.7,34.73,48435.0,19.8802,19.8974,19.863,19.8802,48435.0
2015-12-01 10:55:00,34.73,34.76,34.69,34.69,34629.0,19.8802,19.8974,19.8573,19.8573,34629.0
2015-12-01 11:00:00,34.7,34.71,34.66,34.67,60247.0,19.863,19.8687,19.8401,19.8459,60247.0
2015-12-01 11:05:00,34.66,34.69,34.63,34.69,31973.0,19.8401,19.8573,19.823,19.8573,31973.0
2015-12-01 11:10:00,34.69,34.71,34.65,34.66,105817.0,19.8573,19.8687,19.8344,19.8401,105817.0
2015-12-01 11:15:00,34.67,34.68,34.64,34.66,36836.0,19.8459,19.8516,19.8287,19.8401,36836.0
2015-12-01 11:20:00,34.66,34.7,34.65,34.66,60446.0,19.8401,19.863,19.8344,19.8401,60446.0
2015-12-01 11:25:00,34.66,34.71,34.61,34.69,138258.0,19.8401,19.8687,19.8115,19.8573,138258.0
2015-12-01 11:30:00,34.69,34.72,34.67,34.71,134426.0,19.8573,19.8745,19.8459,19.8687,134426.0
2015-12-01 11:35:00,34.71,34.71,34.64,34.66,60750.0,19.8687,19.8687,19.8287,19.8401,60750.0
2015-12-01 11:40:00,34.67,34.69,34.65,34.69,34884.0,19.8459,19.8573,19.8344,19.8573,34884.0
2015-12-01 11:45:00,34.69,34.71,34.68,34.7,100487.0,19.8573,19.8687,19.8516,19.863,100487.0
2015-12-01 11:50:00,34.7,34.71,34.69,34.7,81499.0,19.863,19.8687,19.8573,19.863,81499.0
2015-12-01 11:55:00,34.7,34.7,34.65,34.68,37778.0,19.863,19.863,19.8344,19.8516,37778.0
2015-12-01 12:00:00,34.69,34.7,34.66,34.67,21599.0,19.8573,19.863,19.8401,19.8459,21599.0
2015-12-01 12:05:00,34.66,34.69,34.65,34.66,23482.0,19.8401,19.8573,19.8344,19.8401,23482.0
2015-12-01 12:10:00,34.67,34.69,34.65,34.67,34718.0,19.8459,19.8573,19.8344,19.8459,34718.0
2015-12-01 12:15:00,34.66,34.67,34.62,34.64,44643.0,19.8401,19.8459,19.8172,19.8287,44643.0
2015-12-01 12:20:00,34.63,34.65,34.61,34.64,44602.0,19.823,19.8344,19.8115,19.8287,44602.0
2015-12-01 12:25:00,34.64,34.65,34.61,34.63,85325.0,19.8287,19.8344,19.8115,19.823,85325.0
2015-12-01 12:30:00,34.62,34.64,34.61,34.62,64110.0,19.8172,19.8287,19.8115,19.8172,64110.0
2015-12-01 12:35:00,34.62,34.63,34.61,34.63,60389.0,19.8172,19.823,19.8115,19.823,60389.0
2015-12-01 12:40:00,34.63,34.65,34.62,34.63,58294.0,19.823,19.8344,19.8172,19.823,58294.0
2015-12-01 12:45:00,34.63,34.64,34.61,34.63,77113.0,19.823,19.8287,19.8115,19.823,77113.0
2015-12-01 12:50:00,34.62,34.63,34.61,34.62,34709.0,19.8172,19.823,19.8115,19.8172,34709.0
2015-12-01 12:55:00,34.62,34.65,34.62,34.63,40220.0,19.8172,19.8344,19.8172,19.823,40220.0
2015-12-01 13:00:00,34.63,34.64,34.61,34.61,22149.0,19.823,19.8287,19.8115,19.8115,22149.0
2015-12-01 13:05:00,34.62,34.64,34.61,34.63,43576.0,19.8172,19.8287,19.8115,19.823,43576.0
2015-12-01 13:10:00,34.63,34.64,34.61,34.62,37846.0,19.823,19.8287,19.8115,19.8172,37846.0
2015-12-01 13:15:00,34.61,34.62,34.58,34.59,81771.0,19.8115,19.8172,19.7943,19.8001,81771.0
2015-12-01 13:20:00,34.59,34.62,34.58,34.61,41049.0,19.8001,19.8172,19.7943,19.8115,41049.0
2015-12-01 13:25:00,34.61,34.64,34.59,34.63,44926.0,19.8115,19.8287,19.8001,19.823,44926.0
2015-12-01 13:30:00,34.63,34.63,34.59,34.6,26595.0,19.823,19.823,19.8001,19.8058,26595.0
2015-12-01 13:35:00,34.6,34.64,34.59,34.63,37427.0,19.8058,19.8287,19.8001,19.823,37427.0
2015-12-01 13:40:00,34.63,34.64,34.61,34.63,24081.0,19.823,19.8287,19.8115,19.823,24081.0
2015-12-01 13:45:00,34.63,34.64,34.61,34.64,43524.0,19.823,19.8287,19.8115,19.8287,43524.0
2015-12-01 13:50:00,34.63,34.64,34.62,34.62,45176.0,19.823,19.8287,19.8172,19.8172,45176.0
2015-12-01 13:55:00,34.63,34.67,34.62,34.63,46448.0,19.823,19.8459,19.8172,19.823,46448.0
2015-12-01 14:00:00,34.63,34.67,34.63,34.66,40359.0,19.823,19.8459,19.823,19.8401,40359.0
2015-12-01 14:05:00,34.66,34.66,34.63,34.63,48110.0,19.8401,19.8401,19.823,19.823,48110.0
2015-12-01 14:10:00,34.63,34.64,34.62,34.63,16885.0,19.823,19.8287,19.8172,19.823,16885.0
2015-12-01 14:15:00,34.62,34.67,34.62,34.65,55313.0,19.8172,19.8459,19.8172,19.8344,55313.0
2015-12-01 14:20:00,34.65,34.7,34.64,34.69,85265.0,19.8344,19.863,19.8287,19.8573,85265.0
2015-12-01 14:25:00,34.69,34.69,34.65,34.66,76164.0,19.8573,19.8573,19.8344,19.8401,76164.0
2015-12-01 14:30:00,34.66,34.67,34.63,34.64,36077.0,19.8401,19.8459,19.823,19.8287,36077.0
2015-12-01 14:35:00,34.64,34.65,34.63,34.64,32172.0,19.8287,19.8344,19.823,19.8287,32172.0
2015-12-01 14:40:00,34.63,34.64,34.63,34.63,14808.0,19.823,19.8287,19.823,19.823,14808.0
2015-12-01 14:45:00,34.63,34.67,34.62,34.66,41214.0,19.823,19.8459,19.8172,19.8401,41214.0
2015-12-01 14:50:00,34.66,34.67,34.64,34.65,27888.0,19.8401,19.8459,19.8287,19.8344,27888.0
2015-12-01 14:55:00,34.64,34.67,34.64,34.66,26782.0,19.8287,19.8459,19.8287,19.8401,26782.0
2015-12-01 15:00:00,34.65,34.66,34.64,34.66,70326.0,19.8344,19.8401,19.8287,19.8401,70326.0
2015-12-01 15:05:00,34.66,34.67,34.64,34.66,26665.0,19.8401,19.8459,19.8287,19.8401,26665.0
2015-12-01 15:10:00,34.66,34.66,34.64,34.64,31356.0,19.8401,19.8401,19.8287,19.8287,31356.0
2015-12-01 15:15:00,34.64,34.66,34.63,34.65,47191.0,19.8287,19.8401,19.823,19.8344,47191.0
2015-12-01 15:20:00,34.65,34.66,34.63,34.65,44383.0,19.8344,19.8401,19.823,19.8344,44383.0
2015-12-01 15:25:00,34.64,34.68,34.64,34.68,26937.0,19.8287,19.8516,19.8287,19.8516,26937.0
2015-12-01 15:30:00,34.68,34.7,34.66,34.68,73414.0,19.8516,19.863,19.8401,19.8516,73414.0
2015-12-01 15:35:00,34.68,34.69,34.65,34.67,69152.0,19.8516,19.8573,19.8344,19.8459,69152.0
2015-12-01 15:40:00,34.67,34.71,34.67,34.69,48895.0,19.8459,19.8687,19.8459,19.8573,48895.0
2015-12-01 15:45:00,34.7,34.72,34.69,34.69,63132.0,19.863,19.8745,19.8573,19.8573,63132.0
2015-12-01 15:50:00,34.7,34.72,34.69,34.71,93255.0,19.863,19.8745,19.8573,19.8687,93255.0
2015-12-01 15:55:00,34.72,34.78,34.71,34.76,152793.0,19.8745,19.9088,19.8687,19.8974,152793.0
2015-12-02 09:30:00,34.28,34.32,34.23,34.32,238456.0,19.6226,19.6455,19.594,19.6455,238456.0
2015-12-02 09:35:00,34.32,34.37,34.29,34.3,141226.0,19.6455,19.6741,19.6283,19.6341,141226.0
2015-12-02 09:40:00,34.3,34.36,34.27,34.31,120802.0,19.6341,19.6684,19.6169,19.6398,120802.0
2015-12-02 09:45:00,34.3,34.31,34.2,34.21,281451.0,19.6341,19.6398,19.5768,19.5825,281451.0
2015-12-02 09:50:00,34.21,34.22,34.18,34.2,116868.0,19.5825,19.5883,19.5654,19.5768,116868.0
2015-12-02 09:55:00,34.19,34.27,34.19,34.27,67595.0,19.5711,19.6169,19.5711,19.6169,67595.0
2015-12-02 10:00:00,34.28,34.31,34.22,34.27,136155.0,19.6226,19.6398,19.5883,19.6169,136155.0
2015-12-02 10:05:00,34.27,34.28,34.2,34.24,65971.0,19.6169,19.6226,19.5768,19.5997,65971.0
2015-12-02 10:10:00,34.24,34.25,34.16,34.19,76946.0,19.5997,19.6054,19.5539,19.5711,76946.0
2015-12-02 10:15:00,34.18,34.66,34.16,34.35,478240.0,19.5654,19.8401,19.5539,19.6627,478240.0
2015-12-02 10:20:00,34.36,34.47,34.32,34.46,156968.0,19.6684,19.7314,19.6455,19.7256,156968.0
2015-12-02 10:25:00,34.46,34.54,34.43,34.46,114911.0,19.7256,19.7714,19.7085,19.7256,114911.0
2015-12-02 10:30:00,34.45,34.45,34.32,34.37,137688.0,19.7199,19.7199,19.6455,19.6741,137688.0
2015-12-02 10:35:00,34.37,34.5,34.36,34.48,180232.0,19.6741,19.7485,19.6684,19.7371,180232.0
2015-12-02 10:40:00,34.47,34.49,34.44,34.44,50415.0,19.7314,19.7428,19.7142,19.7142,50415.0
2015-12-02 10:45:00,34.44,34.45,34.41,34.42,49282.0,19.7142,19.7199,19.697,19.7027,49282.0
2015-12-02 10:50:00,34.41,34.47,34.4,34.4,50523.0,19.697,19.7314,19.6913,19.6913,50523.0
2015-12-02 10:55:00,34.39,34.39,34.3,34.3,88806.0,19.6856,19.6856,19.6341,19.6341,88806.0
2015-12-02 11:00:00,34.31,34.33,34.23,34.24,92195.0,19.6398,19.6512,19.594,19.5997,92195.0
2015-12-02 11:05:00,34.23,34.27,34.21,34.27,77419.0,19.594,19.6169,19.5825,19.6169,77419.0
2015-12-02 11:10:00,34.26,34.27,34.22,34.24,41293.0,19.6112,19.6169,19.5883,19.5997,41293.0
2015-12-02 11:15:00,34.24,34.25,34.22,34.25,50977.0,19.5997,19.6054,19.5883,19.6054,50977.0
2015-12-02 11:20:00,34.24,34.25,34.2,34.21,65884.0,19.5997,19.6054,19.5768,19.5825,65884.0
2015-12-02 11:25:00,34.22,34.23,34.13,34.16,132868.0,19.5883,19.594,19.5367,19.5539,132868.0
2015-12-02 11:30:00,34.16,34.19,34.15,34.19,42446.0,19.5539,19.5711,19.5482,19.5711,42446.0
2015-12-02 11:35:00,34.19,34.19,34.12,34.15,67590.0,19.5711,19.5711,19.531,19.5482,67590.0
2015-12-02 11:40:00,34.16,34.16,34.08,34.09,90439.0,19.5539,19.5539,19.5081,19.5138,90439.0
2015-12-02 11:45:00,34.08,34.09,34.06,34.07,73207.0,19.5081,19.5138,19.4967,19.5024,73207.0
2015-12-02 11:50:00,34.06,34.08,34.01,34.02,84290.0,19.4967,19.5081,19.4681,19.4738,84290.0
2015-12-02 11:55:00,34.03,34.04,34.01,34.02,62867.0,19.4795,19.4852,19.4681,19.4738,62867.0
2015-12-02 12:00:00,34.02,34.04,34.0,34.04,70189.0,19.4738,19.4852,19.4623,19.4852,70189.0
2015-12-02 12:05:00,34.04,34.08,34.03,34.06,22038.0,19.4852,19.5081,19.4795,19.4967,22038.0
2015-12-02 12:10:00,34.06,34.07,34.02,34.03,37316.0,19.4967,19.5024,19.4738,19.4795,37316.0
2015-12-02 12:15:00,34.03,34.09,34.03,34.05,44045.0,19.4795,19.5138,19.4795,19.4909,44045.0
2015-12-02 12:20:00,34.05,34.06,34.03,34.05,18930.0,19.4909,19.4967,19.4795,19.4909,18930.0
2015-12-02 12:25:00,34.04,34.09,33.99,34.09,95470.0,19.4852,19.5138,19.4566,19.5138,95470.0
2015-12-02 12:30:00,34.08,34.09,34.03,34.04,42957.0,19.5081,19.5138,19.4795,19.4852,42957.0
2015-12-02 12:35:00,34.03,34.05,34.01,34.04,48362.0,19.4795,19.4909,19.4681,19.4852,48362.0
2015-12-02 12:40:00,34.05,34.08,34.04,34.08,33192.0,19.4909,19.5081,19.4852,19.5081,33192.0
2015-12-02 12:45:00,34.08,34.08,34.02,34.03,34483.0,19.5081,19.5081,19.4738,19.4795,34483.0
2015-12-02 12:50:00,34.03,34.03,33.98,34.0,60926.0,19.4795,19.4795,19.4509,19.4623,60926.0
2015-12-02 12:55:00,34.0,34.04,34.0,34.03,32665.0,19.4623,19.4852,19.4623,19.4795,32665.0
2015-12-02 13:00:00,34.03,34.03,33.97,33.99,45507.0,19.4795,19.4795,19.4452,19.4566,45507.0
2015-12-02 13:05:00,33.98,34.04,33.98,34.01,38280.0,19.4509,19.4852,19.4509,19.4681,38280.0
2015-12-02 13:10:00,34.01,34.04,33.99,34.02,32673.0,19.4681,19.4852,19.4566,19.4738,32673.0
2015-12-02 13:15:00,34.03,34.05,34.01,34.03,51871.0,19.4795,19.4909,19.4681,19.4795,51871.0
2015-12-02 13:20:00,34.03,34.04,34.01,34.01,29579.0,19.4795,19.4852,19.4681,19.4681,29579.0
2015-12-02 13:25:00,34.01,34.01,33.98,33.99,46077.0,19.4681,19.4681,19.4509,19.4566,46077.0
2015-12-02 13:30:00,33.98,34.01,33.95,33.96,30331.0,19.4509,19.4681,19.4337,19.4394,30331.0
2015-12-02 13:35:00,33.96,33.97,33.95,33.96,43516.0,19.4394,19.4452,19.4337,19.4394,43516.0
2015-12-02 13:40:00,33.95,33.96,33.94,33.96,53568.0,19.4337,19.4394,19.428,19.4394,53568.0
2015-12-02 13:45:00,33.95,33.95,33.92,33.93,36380.0,19.4337,19.4337,19.4165,19.4223,36380.0
2015-12-02 13:50:00,33.92,33.95,33.91,33.93,55558.0,19.4165,19.4337,19.4108,19.4223,55558.0
2015-12-02 13:55:00,33.93,33.96,33.93,33.95,28201.0,19.4223,19.4394,19.4223,19.4337,28201.0
2015-12-02 14:00:00,33.95,33.97,33.94,33.97,62206.0,19.4337,19.4452,19.428,19.4452,62206.0
2015-12-02 14:05:00,33.96,33.97,33.95,33.96,47880.0,19.4394,19.4452,19.4337,19.4394,47880.0
2015-12-02 14:10:00,33.96,33.97,33.93,33.93,72753.0,19.4394,19.4452,19.4223,19.4223,72753.0
2015-12-02 14:15:00,33.92,33.93,33.89,33.92,82831.0,19.4165,19.4223,19.3994,19.4165,82831.0
2015-12-02 14:20:00,33.93,33.94,33.9,33.9,52782.0,19.4223,19.428,19.4051,19.4051,52782.0
2015-12-02 14:25:00,33.9,33.91,33.82,33.88,75362.0,19.4051,19.4108,19.3593,19.3936,75362.0
2015-12-02 14:30:00,33.88,33.88,33.83,33.87,38262.0,19.3936,19.3936,19.365,19.3879,38262.0
2015-12-02 14:35:00,33.86,33.87,33.81,33.82,40577.0,19.3822,19.3879,19.3536,19.3593,40577.0
2015-12-02 14:40:00,33.82,33.83,33.77,33.77,122598.0,19.3593,19.365,19.3307,19.3307,122598.0
2015-12-02 14:45:00,33.77,33.77,33.73,33.76,78139.0,19.3307,19.3307,19.3078,19.3249,78139.0
2015-12-02 14:50:00,33.76,33.77,33.73,33.76,88194.0,19.3249,19.3307,19.3078,19.3249,88194.0
2015-12-02 14:55:00,33.76,33.76,33.69,33.71,86887.0,19.3249,19.3249,19.2849,19.2963,86887.0
2015-12-02 15:00:00,33.71,33.76,33.69,33.74,74178.0,19.2963,19.3249,19.2849,19.3135,74178.0
2015-12-02 15:05:00,33.73,33.75,33.72,33.74,47671.0,19.3078,19.3192,19.302,19.3135,47671.0
2015-12-02 15:10:00,33.75,33.79,33.74,33.76,65728.0,19.3192,19.3421,19.3135,19.3249,65728.0
2015-12-02 15:15:00,33.77,33.81,33.76,33.8,59340.0,19.3307,19.3536,19.3249,19.3478,59340.0
2015-12-02 15:20:00,33.81,33.95,33.8,33.93,153806.0,19.3536,19.4337,19.3478,19.4223,153806.0
2015-12-02 15:25:00,33.94,33.98,33.9,33.9,72524.0,19.428,19.4509,19.4051,19.4051,72524.0
2015-12-02 15:30:00,33.9,33.92,33.87,33.9,63929.0,19.4051,19.4165,19.3879,19.4051,63929.0
2015-12-02 15:35:00,33.9,33.9,33.84,33.86,54330.0,19.4051,19.4051,19.3707,19.3822,54330.0
2015-12-02 15:40:00,33.86,33.89,33.84,33.85,81430.0,19.3822,19.3994,19.3707,19.3765,81430.0
2015-12-02 15:45:00,33.84,33.85,33.76,33.77,159668.0,19.3707,19.3765,19.3249,19.3307,159668.0
2015-12-02 15:50:00,33.77,33.81,33.74,33.78,154607.0,19.3307,19.3536,19.3135,19.3364,154607.0
2015-12-02 15:55:00,33.78,33.82,33.75,33.81,174614.0,19.3364,19.3593,19.3192,19.3536,174614.0
2015-12-03 09:30:00,34.02,34.04,33.9,33.94,165250.0,19.4738,19.4852,19.4051,19.428,165250.0
2015-12-03 09:35:00,33.94,33.98,33.89,33.89,145298.0,19.428,19.4509,19.3994,19.3994,145298.0
2015-12-03 09:40:00,33.9,33.99,33.85,33.91,218411.0,19.4051,19.4566,19.3765,19.4108,218411.0
2015-12-03 09:45:00,33.92,33.93,33.76,33.76,169485.0,19.4165,19.4223,19.3249,19.3249,169485.0
2015-12-03 09:50:00,33.76,33.87,33.71,33.86,186524.0,19.3249,19.3879,19.2963,19.3822,186524.0
2015-12-03 09:55:00,33.86,33.9,33.81,33.84,89876.0,19.3822,19.4051,19.3536,19.3707,89876.0
2015-12-03 10:00:00,33.84,33.86,33.73,33.73,102936.0,19.3707,19.3822,19.3078,19.3078,102936.0
2015-12-03 10:05:00,33.73,33.73,33.65,33.68,122868.0,19.3078,19.3078,19.262,19.2792,122868.0
2015-12-03 10:10:00,33.69,33.72,33.6,33.68,117395.0,19.2849,19.302,19.2334,19.2792,117395.0
2015-12-03 10:15:00,33.69,33.72,33.6,33.6,54180.0,19.2849,19.302,19.2334,19.2334,54180.0
2015-12-03 10:20:00,33.6,33.61,33.5,33.57,110586.0,19.2334,19.2391,19.1761,19.2162,110586.0
2015-12-03 10:25:00,33.57,33.61,33.5,33.5,51791.0,19.2162,19.2391,19.1761,19.1761,51791.0
2015-12-03 10:30:00,33.51,33.59,33.5,33.53,78240.0,19.1818,19.2276,19.1761,19.1933,78240.0
2015-12-03 10:35:00,33.53,33.53,33.42,33.42,65248.0,19.1933,19.1933,19.1303,19.1303,65248.0
2015-12-03 10:40:00,33.43,33.51,33.39,33.5,88304.0,19.136,19.1818,19.1132,19.1761,88304.0
2015-12-03 10:45:00,33.49,33.53,33.47,33.52,94613.0,19.1704,19.1933,19.1589,19.1876,94613.0
2015-12-03 10:50:00,33.52,33.57,33.51,33.54,50462.0,19.1876,19.2162,19.1818,19.199,50462.0
2015-12-03 10:55:00,33.53,33.53,33.41,33.43,46373.0,19.1933,19.1933,19.1246,19.136,46373.0
2015-12-03 11:00:00,33.43,33.47,33.39,33.44,74246.0,19.136,19.1589,19.1132,19.1418,74246.0
2015-12-03 11:05:00,33.43,33.48,33.41,33.47,91639.0,19.136,19.1647,19.1246,19.1589,91639.0
2015-12-03 11:10:00,33.46,33.47,33.4,33.42,71666.0,19.1532,19.1589,19.1189,19.1303,71666.0
2015-12-03 11:15:00,33.42,33.43,33.37,33.39,76963.0,19.1303,19.136,19.1017,19.1132,76963.0
2015-12-03 11:20:00,33.4,33.44,33.39,33.42,56273.0,19.1189,19.1418,19.1132,19.1303,56273.0
2015-12-03 11:25:00,33.42,33.44,33.38,33.42,69413.0,19.1303,19.1418,19.1074,19.1303,69413.0
2015-12-03 11:30:00,33.43,33.44,33.34,33.35,113661.0,19.136,19.1418,19.0845,19.0903,113661.0
2015-12-03 11:35:00,33.34,33.45,33.34,33.44,54050.0,19.0845,19.1475,19.0845,19.1418,54050.0
2015-12-03 11:40:00,33.44,33.45,33.37,33.37,20440.0,19.1418,19.1475,19.1017,19.1017,20440.0
2015-12-03 11:45:00,33.38,33.41,33.37,33.39,44267.0,19.1074,19.1246,19.1017,19.1132,44267.0
2015-12-03 11:50:00,33.4,33.41,33.38,33.4,34352.0,19.1189,19.1246,19.1074,19.1189,34352.0
2015-12-03 11:55:00,33.39,33.4,33.36,33.37,32696.0,19.1132,19.1189,19.096,19.1017,32696.0
2015-12-03 12:00:00,33.37,33.41,33.35,33.36,31879.0,19.1017,19.1246,19.0903,19.096,31879.0
2015-12-03 12:05:00,33.36,33.42,33.35,33.37,63634.0,19.096,19.1303,19.0903,19.1017,63634.0
2015-12-03 12:10:00,33.36,33.37,33.31,33.31,35233.0,19.096,19.1017,19.0674,19.0674,35233.0
2015-12-03 12:15:00,33.31,33.37,33.31,33.34,62927.0,19.0674,19.1017,19.0674,19.0845,62927.0
2015-12-03 12:20:00,33.32,33.35,33.3,33.3,120071.0,19.0731,19.0903,19.0616,19.0616,120071.0
2015-12-03 12:25:00,33.3,33.31,33.23,33.28,95835.0,19.0616,19.0674,19.0216,19.0502,95835.0
2015-12-03 12:30:00,33.28,33.28,33.22,33.26,43577.0,19.0502,19.0502,19.0158,19.0387,43577.0
2015-12-03 12:35:00,33.26,33.3,33.26,33.27,39842.0,19.0387,19.0616,19.0387,19.0445,39842.0
2015-12-03 12:40:00,33.27,33.42,33.26,33.42,107309.0,19.0445,19.1303,19.0387,19.1303,107309.0
2015-12-03 12:45:00,33.43,33.53,33.41,33.52,197799.0,19.136,19.1933,19.1246,19.1876,197799.0
2015-12-03 12:50:00,33.52,33.59,33.51,33.59,152188.0,19.1876,19.2276,19.1818,19.2276,152188.0
2015-12-03 12:55:00,33.58,33.6,33.5,33.5,86451.0,19.2219,19.2334,19.1761,19.1761,86451.0
2015-12-03 13:00:00,33.5,33.52,33.48,33.5,41390.0,19.1761,19.1876,19.1647,19.1761,41390.0
2015-12-03 13:05:00,33.51,33.55,33.5,33.55,24214.0,19.1818,19.2047,19.1761,19.2047,24214.0
2015-12-03 13:10:00,33.55,33.57,33.53,33.53,20133.0,19.2047,19.2162,19.1933,19.1933,20133.0
2015-12-03 13:15:00,33.53,33.54,33.5,33.52,41838.0,19.1933,19.199,19.1761,19.1876,41838.0
2015-12-03 13:20:00,33.52,33.59,33.5,33.58,46081.0,19.1876,19.2276,19.1761,19.2219,46081.0
2015-12-03 13:25:00,33.58,33.59,33.54,33.55,29209.0,19.2219,19.2276,19.199,19.2047,29209.0
2015-12-03 13:30:00,33.54,33.55,33.5,33.55,29283.0,19.199,19.2047,19.1761,19.2047,29283.0
2015-12-03 13:35:00,33.55,33.56,33.52,33.54,40162.0,19.2047,19.2105,19.1876,19.199,40162.0
2015-12-03 13:40:00,33.54,33.55,33.51,33.52,20111.0,19.199,19.2047,19.1818,19.1876,20111.0
2015-12-03 13:45:00,33.52,33.52,33.42,33.43,45476.0,19.1876,19.1876,19.1303,19.136,45476.0
2015-12-03 13:50:00,33.43,33.44,33.39,33.41,34592.0,19.136,19.1418,19.1132,19.1246,34592.0
2015-12-03 13:55:00,33.41,33.43,33.39,33.39,33182.0,19.1246,19.136,19.1132,19.1132,33182.0
2015-12-03 14:00:00,33.39,33.4,33.32,33.34,67711.0,19.1132,19.1189,19.0731,19.0845,67711.0
2015-12-03 14:05:00,33.34,33.34,33.29,33.32,66680.0,19.0845,19.0845,19.0559,19.0731,66680.0
2015-12-03 14:10:00,33.32,33.38,33.31,33.38,48942.0,19.0731,19.1074,19.0674,19.1074,48942.0
2015-12-03 14:15:00,33.38,33.39,33.32,33.32,97356.0,19.1074,19.1132,19.0731,19.0731,97356.0
2015-12-03 14:20:00,33.32,33.33,33.23,33.24,58197.0,19.0731,19.0788,19.0216,19.0273,58197.0
2015-12-03 14:25:00,33.24,33.27,33.2,33.21,65313.0,19.0273,19.0445,19.0044,19.0101,65313.0
2015-12-03 14:30:00,33.21,33.22,33.19,33.22,44179.0,19.0101,19.0158,18.9987,19.0158,44179.0
2015-12-03 14:35:00,33.21,33.24,33.2,33.22,38201.0,19.0101,19.0273,19.0044,19.0158,38201.0
2015-12-03 14:40:00,33.22,33.23,33.16,33.21,48539.0,19.0158,19.0216,18.9815,19.0101,48539.0
2015-12-03 14:45:00,33.21,33.21,33.17,33.21,39922.0,19.0101,19.0101,18.9872,19.0101,39922.0
2015-12-03 14:50:00,33.21,33.26,33.21,33.25,54728.0,19.0101,19.0387,19.0101,19.033,54728.0
2015-12-03 14:55:00,33.25,33.31,33.24,33.3,48278.0,19.033,19.0674,19.0273,19.0616,48278.0
2015-12-03 15:00:00,33.3,33.32,33.27,33.31,41830.0,19.0616,19.0731,19.0445,19.0674,41830.0
2015-12-03 15:05:00,33.3,33.31,33.23,33.23,47234.0,19.0616,19.0674,19.0216,19.0216,47234.0
2015-12-03 15:10:00,33.22,33.25,33.2,33.22,54533.0,19.0158,19.033,19.0044,19.0158,54533.0
2015-12-03 15:15:00,33.21,33.23,33.2,33.2,66665.0,19.0101,19.0216,19.0044,19.0044,66665.0
2015-12-03 15:20:00,33.2,33.25,33.19,33.23,69437.0,19.0044,19.033,18.9987,19.0216,69437.0
2015-12-03 15:25:00,33.23,33.24,33.2,33.22,80676.0,19.0216,19.0273,19.0044,19.0158,80676.0
2015-12-03 15:30:00,33.23,33.23,33.16,33.22,77844.0,19.0216,19.0216,18.9815,19.0158,77844.0
2015-12-03 15:35:00,33.22,33.28,33.2,33.27,98183.0,19.0158,19.0502,19.0044,19.0445,98183.0
2015-12-03 15:40:00,33.27,33.28,33.21,33.24,78592.0,19.0445,19.0502,19.0101,19.0273,78592.0
2015-12-03 15:45:00,33.23,33.27,33.21,33.26,66556.0,19.0216,19.0445,19.0101,19.0387,66556.0
2015-12-03 15:50:00,33.26,33.3,33.23,33.27,117188.0,19.0387,19.0616,19.0216,19.0445,117188.0
2015-12-03 15:55:00,33.27,33.31,33.23,33.27,228451.0,19.0445,19.0674,19.0216,19.0445,228451.0
2015-12-04 09:30:00,32.93,32.93,32.68,32.72,352076.0,18.8498,18.8498,18.7067,18.7296,352076.0
2015-12-04 09:35:00,32.72,32.74,32.5,32.5,283236.0,18.7296,18.7411,18.6037,18.6037,283236.0
2015-12-04 09:40:00,32.49,32.64,32.46,32.63,302980.0,18.598,18.6838,18.5808,18.6781,302980.0
2015-12-04 09:45:00,32.64,32.74,32.62,32.63,196190.0,18.6838,18.7411,18.6724,18.6781,196190.0
2015-12-04 09:50:00,32.63,32.66,32.57,32.61,102688.0,18.6781,18.6953,18.6438,18.6667,102688.0
2015-12-04 09:55:00,32.62,32.65,32.54,32.55,114031.0,18.6724,18.6896,18.6266,18.6323,114031.0
2015-12-04 10:00:00,32.55,32.58,32.48,32.55,210743.0,18.6323,18.6495,18.5922,18.6323,210743.0
2015-12-04 10:05:00,32.56,32.56,32.43,32.45,124693.0,18.638,18.638,18.5636,18.5751,124693.0
2015-12-04 10:10:00,32.45,32.51,32.41,32.49,105200.0,18.5751,18.6094,18.5522,18.598,105200.0
2015-12-04 10:15:00,32.48,32.49,32.38,32.39,264893.0,18.5922,18.598,18.535,18.5407,264893.0
2015-12-04 10:20:00,32.39,32.48,32.38,32.48,143538.0,18.5407,18.5922,18.535,18.5922,143538.0
2015-12-04 10:25:00,32.48,32.56,32.46,32.56,141562.0,18.5922,18.638,18.5808,18.638,141562.0
2015-12-04 10:30:00,32.56,32.59,32.49,32.57,150764.0,18.638,18.6552,18.598,18.6438,150764.0
2015-12-04 10:35:00,32.57,32.63,32.54,32.57,115692.0,18.6438,18.6781,18.6266,18.6438,115692.0
2015-12-04 10:40:00,32.57,32.58,32.5,32.53,119419.0,18.6438,18.6495,18.6037,18.6209,119419.0
2015-12-04 10:45:00,32.53,32.55,32.5,32.53,113818.0,18.6209,18.6323,18.6037,18.6209,113818.0
2015-12-04 10:50:00,32.53,32.59,32.5,32.59,98881.0,18.6209,18.6552,18.6037,18.6552,98881.0
2015-12-04 10:55:00,32.59,32.65,32.56,32.58,127081.0,18.6552,18.6896,18.638,18.6495,127081.0
2015-12-04 11:00:00,32.58,32.7,32.56,32.68,149948.0,18.6495,18.7182,18.638,18.7067,149948.0
2015-12-04 11:05:00,32.69,32.8,32.67,32.76,208054.0,18.7125,18.7754,18.701,18.7525,208054.0
2015-12-04 11:10:00,32.76,32.77,32.66,32.68,113440.0,18.7525,18.7582,18.6953,18.7067,113440.0
2015-12-04 11:15:00,32.67,32.68,32.58,32.59,113480.0,18.701,18.7067,18.6495,18.6552,113480.0
2015-12-04 11:20:00,32.6,32.65,32.57,32.58,123104.0,18.6609,18.6896,18.6438,18.6495,123104.0
2015-12-04 11:25:00,32.58,32.63,32.46,32.47,138623.0,18.6495,18.6781,18.5808,18.5865,138623.0
2015-12-04 11:30:00,32.47,32.58,32.46,32.56,87367.0,18.5865,18.6495,18.5808,18.638,87367.0
2015-12-04 11:35:00,32.56,32.59,32.53,32.53,95861.0,18.638,18.6552,18.6209,18.6209,95861.0
2015-12-04 11:40:00,32.53,32.54,32.46,32.49,69490.0,18.6209,18.6266,18.5808,18.598,69490.0
2015-12-04 11:45:00,32.49,32.53,32.47,32.49,54528.0,18.598,18.6209,18.5865,18.598,54528.0
2015-12-04 11:50:00,32.48,32.51,32.46,32.48,29989.0,18.5922,18.6094,18.5808,18.5922,29989.0
2015-12-04 11:55:00,32.48,32.53,32.47,32.49,62548.0,18.5922,18.6209,18.5865,18.598,62548.0
2015-12-04 12:00:00,32.49,32.5,32.42,32.43,53978.0,18.598,18.6037,18.5579,18.5636,53978.0
2015-12-04 12:05:00,32.43,32.49,32.42,32.45,85938.0,18.5636,18.598,18.5579,18.5751,85938.0
2015-12-04 12:10:00,32.46,32.48,32.43,32.45,81665.0,18.5808,18.5922,18.5636,18.5751,81665.0
2015-12-04 12:15:00,32.44,32.45,32.34,32.34,260706.0,18.5694,18.5751,18.5121,18.5121,260706.0
2015-12-04 12:20:00,32.34,32.34,32.29,32.33,108076.0,18.5121,18.5121,18.4835,18.5064,108076.0
2015-12-04 12:25:00,32.33,32.36,32.29,32.3,54078.0,18.5064,18.5236,18.4835,18.4892,54078.0
2015-12-04 12:30:00,32.3,32.38,32.27,32.37,165954.0,18.4892,18.535,18.472,18.5293,165954.0
2015-12-04 12:35:00,32.37,32.43,32.37,32.4,85937.0,18.5293,18.5636,18.5293,18.5465,85937.0
2015-12-04 12:40:00,32.41,32.5,32.4,32.46,63789.0,18.5522,18.6037,18.5465,18.5808,63789.0
2015-12-04 12:45:00,32.47,32.47,32.42,32.44,50498.0,18.5865,18.5865,18.5579,18.5694,50498.0
2015-12-04 12:50:00,32.44,32.48,32.43,32.44,56193.0,18.5694,18.5922,18.5636,18.5694,56193.0
2015-12-04 12:55:00,32.45,32.5,32.41,32.49,64846.0,18.5751,18.6037,18.5522,18.598,64846.0
2015-12-04 13:00:00,32.49,32.54,32.48,32.5,84413.0,18.598,18.6266,18.5922,18.6037,84413.0
2015-12-04 13:05:00,32.51,32.55,32.48,32.55,122765.0,18.6094,18.6323,18.5922,18.6323,122765.0
2015-12-04 13:10:00,32.55,32.58,32.52,32.54,88048.0,18.6323,18.6495,18.6151,18.6266,88048.0
2015-12-04 13:15:00,32.53,32.56,32.53,32.54,70663.0,18.6209,18.638,18.6209,18.6266,70663.0
2015-12-04 13:20:00,32.53,32.56,32.51,32.52,88704.0,18.6209,18.638,18.6094,18.6151,88704.0
2015-12-04 13:25:00,32.52,32.54,32.5,32.54,65497.0,18.6151,18.6266,18.6037,18.6266,65497.0
2015-12-04 13:30:00,32.54,32.61,32.53,32.6,100162.0,18.6266,18.6667,18.6209,18.6609,100162.0
2015-12-04 13:35:00,32.6,32.61,32.54,32.55,62828.0,18.6609,18.6667,18.6266,18.6323,62828.0
2015-12-04 13:40:00,32.55,32.56,32.51,32.56,67924.0,18.6323,18.638,18.6094,18.638,67924.0
2015-12-04 13:45:00,32.56,32.56,32.51,32.55,46510.0,18.638,18.638,18.6094,18.6323,46510.0
2015-12-04 13:50:00,32.56,32.64,32.55,32.63,48553.0,18.638,18.6838,18.6323,18.6781,48553.0
2015-12-04 13:55:00,32.63,32.65,32.59,32.59,41834.0,18.6781,18.6896,18.6552,18.6552,41834.0
2015-12-04 14:00:00,32.59,32.6,32.58,32.6,79431.0,18.6552,18.6609,18.6495,18.6609,79431.0
2015-12-04 14:05:00,32.59,32.6,32.59,32.59,26878.0,18.6552,18.6609,18.6552,18.6552,26878.0
2015-12-04 14:10:00,32.59,32.6,32.53,32.56,125140.0,18.6552,18.6609,18.6209,18.638,125140.0
2015-12-04 14:15:00,32.56,32.56,32.48,32.49,75505.0,18.638,18.638,18.5922,18.598,75505.0
2015-12-04 14:20:00,32.48,32.52,32.47,32.51,99933.0,18.5922,18.6151,18.5865,18.6094,99933.0
2015-12-04 14:25:00,32.51,32.54,32.49,32.53,41026.0,18.6094,18.6266,18.598,18.6209,41026.0
2015-12-04 14:30:00,32.54,32.55,32.52,32.53,64580.0,18.6266,18.6323,18.6151,18.6209,64580.0
2015-12-04 14:35:00,32.52,32.55,32.52,32.52,42185.0,18.6151,18.6323,18.6151,18.6151,42185.0
2015-12-04 14:40:00,32.53,32.55,32.52,32.55,50186.0,18.6209,18.6323,18.6151,18.6323,50186.0
2015-12-04 14:45:00,32.54,32.56,32.53,32.55,139406.0,18.6266,18.638,18.6209,18.6323,139406.0
2015-12-04 14:50:00,32.54,32.62,32.54,32.62,86633.0,18.6266,18.6724,18.6266,18.6724,86633.0
2015-12-04 14:55:00,32.62,32.66,32.6,32.63,65614.0,18.6724,18.6953,18.6609,18.6781,65614.0
2015-12-04 15:00:00,32.63,32.64,32.59,32.61,69343.0,18.6781,18.6838,18.6552,18.6667,69343.0
2015-12-04 15:05:00,32.61,32.68,32.59,32.67,86489.0,18.6667,18.7067,18.6552,18.701,86489.0
2015-12-04 15:10:00,32.66,32.67,32.64,32.64,65315.0,18.6953,18.701,18.6838,18.6838,65315.0
2015-12-04 15:15:00,32.65,32.65,32.62,32.63,64739.0,18.6896,18.6896,18.6724,18.6781,64739.0
2015-12-04 15:20:00,32.63,32.63,32.58,32.59,48089.0,18.6781,18.6781,18.6495,18.6552,48089.0
2015-12-04 15:25:00,32.59,32.6,32.56,32.6,231510.0,18.6552,18.6609,18.638,18.6609,231510.0
2015-12-04 15:30:00,32.6,32.64,32.58,32.6,81681.0,18.6609,18.6838,18.6495,18.6609,81681.0
2015-12-04 15:35:00,32.61,32.62,32.55,32.6,58538.0,18.6667,18.6724,18.6323,18.6609,58538.0
2015-12-04 15:40:00,32.59,32.63,32.58,32.63,85636.0,18.6552,18.6781,18.6495,18.6781,85636.0
2015-12-04 15:45:00,32.63,32.64,32.6,32.63,101571.0,18.6781,18.6838,18.6609,18.6781,101571.0
2015-12-04 15:50:00,32.64,32.64,32.61,32.64,66188.0,18.6838,18.6838,18.6667,18.6838,66188.0
2015-12-04 15:55:00,32.64,32.66,32.62,32.66,205351.0,18.6838,18.6953,18.6724,18.6953,205351.0
2015-12-07 09:30:00,31.75,31.76,31.58,31.66,561941.0,18.1744,18.1801,18.0771,18.1229,561941.0
2015-12-07 09:35:00,31.65,31.7,31.58,31.67,343637.0,18.1171,18.1458,18.0771,18.1286,343637.0
2015-12-07 09:40:00,31.67,31.73,31.6,31.72,187844.0,18.1286,18.1629,18.0885,18.1572,187844.0
2015-12-07 09:45:00,31.73,31.83,31.72,31.76,304358.0,18.1629,18.2202,18.1572,18.1801,304358.0
2015-12-07 09:50:00,31.77,31.8,31.72,31.72,138223.0,18.1858,18.203,18.1572,18.1572,138223.0
2015-12-07 09:55:00,31.71,31.72,31.65,31.69,153457.0,18.1515,18.1572,18.1171,18.14,153457.0
2015-12-07 10:00:00,31.69,31.7,31.57,31.61,158330.0,18.14,18.1458,18.0713,18.0942,158330.0
2015-12-07 10:05:00,31.6,31.64,31.55,31.61,187040.0,18.0885,18.1114,18.0599,18.0942,187040.0
2015-12-07 10:10:00,31.6,31.66,31.6,31.63,144951.0,18.0885,18.1229,18.0885,18.1057,144951.0
2015-12-07 10:15:00,31.62,31.71,31.61,31.66,198253.0,18.1,18.1515,18.0942,18.1229,198253.0
2015-12-07 10:20:00,31.67,31.67,31.59,31.63,106394.0,18.1286,18.1286,18.0828,18.1057,106394.0
2015-12-07 10:25:00,31.63,31.65,31.56,31.58,134670.0,18.1057,18.1171,18.0656,18.0771,134670.0
2015-12-07 10:30:00,31.58,31.59,31.48,31.48,216458.0,18.0771,18.0828,18.0198,18.0198,216458.0
2015-12-07 10:35:00,31.49,31.55,31.46,31.51,117422.0,18.0256,18.0599,18.0084,18.037,117422.0
2015-12-07 10:40:00,31.5,31.5,31.42,31.43,111723.0,18.0313,18.0313,17.9855,17.9912,111723.0
2015-12-07 10:45:00,31.43,31.47,31.35,31.38,295516.0,17.9912,18.0141,17.9454,17.9626,295516.0
2015-12-07 10:50:00,31.39,31.43,31.35,31.41,128068.0,17.9683,17.9912,17.9454,17.9798,128068.0
2015-12-07 10:55:00,31.4,31.45,31.36,31.45,195138.0,17.974,18.0027,17.9511,18.0027,195138.0
2015-12-07 11:00:00,31.45,31.49,31.39,31.43,130454.0,18.0027,18.0256,17.9683,17.9912,130454.0
2015-12-07 11:05:00,31.44,31.48,31.42,31.46,83640.0,17.9969,18.0198,17.9855,18.0084,83640.0
2015-12-07 11:10:00,31.48,31.48,31.41,31.42,228211.0,18.0198,18.0198,17.9798,17.9855,228211.0
2015-12-07 11:15:00,31.42,31.44,31.4,31.43,191272.0,17.9855,17.9969,17.974,17.9912,191272.0
2015-12-07 11:20:00,31.43,31.43,31.38,31.38,135009.0,17.9912,17.9912,17.9626,17.9626,135009.0
2015-12-07 11:25:00,31.38,31.38,31.3,31.32,162785.0,17.9626,17.9626,17.9168,17.9282,162785.0
2015-12-07 11:30:00,31.33,31.4,31.32,31.39,206052.0,17.934,17.974,17.9282,17.9683,206052.0
2015-12-07 11:35:00,31.39,31.46,31.38,31.45,140430.0,17.9683,18.0084,17.9626,18.0027,140430.0
2015-12-07 11:40:00,31.45,31.46,31.38,31.39,148311.0,18.0027,18.0084,17.9626,17.9683,148311.0
2015-12-07 11:45:00,31.39,31.4,31.32,31.34,76703.0,17.9683,17.974,17.9282,17.9397,76703.0
2015-12-07 11:50:00,31.33,31.38,31.33,31.36,116910.0,17.934,17.9626,17.934,17.9511,116910.0
2015-12-07 11:55:00,31.36,31.42,31.34,31.41,75569.0,17.9511,17.9855,17.9397,17.9798,75569.0
2015-12-07 12:00:00,31.4,31.41,31.38,31.41,90010.0,17.974,17.9798,17.9626,17.9798,90010.0
2015-12-07 12:05:00,31.4,31.41,31.36,31.36,58829.0,17.974,17.9798,17.9511,17.9511,58829.0
2015-12-07 12:10:00,31.36,31.38,31.35,31.37,51413.0,17.9511,17.9626,17.9454,17.9569,51413.0
2015-12-07 12:15:00,31.37,31.37,31.35,31.36,91970.0,17.9569,17.9569,17.9454,17.9511,91970.0
2015-12-07 12:20:00,31.35,31.35,31.31,31.32,46241.0,17.9454,17.9454,17.9225,17.9282,46241.0
2015-12-07 12:25:00,31.32,31.34,31.32,31.34,59510.0,17.9282,17.9397,17.9282,17.9397,59510.0
2015-12-07 12:30:00,31.33,31.34,31.31,31.32,35989.0,17.934,17.9397,17.9225,17.9282,35989.0
2015-12-07 12:35:00,31.31,31.33,31.3,31.33,158964.0,17.9225,17.934,17.9168,17.934,158964.0
2015-12-07 12:40:00,31.33,31.35,31.31,31.31,104109.0,17.934,17.9454,17.9225,17.9225,104109.0
2015-12-07 12:45:00,31.31,31.33,31.28,31.28,153678.0,17.9225,17.934,17.9053,17.9053,153678.0
2015-12-07 12:50:00,31.29,31.3,31.27,31.28,64356.0,17.9111,17.9168,17.8996,17.9053,64356.0
2015-12-07 12:55:00,31.28,31.29,31.26,31.27,142559.0,17.9053,17.9111,17.8939,17.8996,142559.0
2015-12-07 13:00:00,31.27,31.27,31.2,31.2,109496.0,17.8996,17.8996,17.8595,17.8595,109496.0
2015-12-07 13:05:00,31.2,31.27,31.18,31.26,142512.0,17.8595,17.8996,17.8481,17.8939,142512.0
2015-12-07 13:10:00,31.25,31.26,31.21,31.21,102079.0,17.8882,17.8939,17.8653,17.8653,102079.0
2015-12-07 13:15:00,31.21,31.27,31.2,31.25,95658.0,17.8653,17.8996,17.8595,17.8882,95658.0
2015-12-07 13:20:00,31.25,31.29,31.24,31.28,57228.0,17.8882,17.9111,17.8824,17.9053,57228.0
2015-12-07 13:25:00,31.29,31.3,31.27,31.29,54976.0,17.9111,17.9168,17.8996,17.9111,54976.0
2015-12-07 13:30:00,31.29,31.29,31.27,31.29,64969.0,17.9111,17.9111,17.8996,17.9111,64969.0
2015-12-07 13:35:00,31.29,31.32,31.28,31.31,73866.0,17.9111,17.9282,17.9053,17.9225,73866.0
2015-12-07 13:40:00,31.31,31.31,31.25,31.26,61682.0,17.9225,17.9225,17.8882,17.8939,61682.0
2015-12-07 13:45:00,31.26,31.27,31.22,31.22,63576.0,17.8939,17.8996,17.871,17.871,63576.0
2015-12-07 13:50:00,31.23,31.25,31.22,31.23,51303.0,17.8767,17.8882,17.871,17.8767,51303.0
2015-12-07 13:55:00,31.22,31.24,31.2,31.23,76325.0,17.871,17.8824,17.8595,17.8767,76325.0
2015-12-07 14:00:00,31.23,31.24,31.21,31.23,116891.0,17.8767,17.8824,17.8653,17.8767,116891.0
2015-12-07 14:05:00,31.24,31.25,31.23,31.23,55803.0,17.8824,17.8882,17.8767,17.8767,55803.0
2015-12-07 14:10:00,31.24,31.25,31.23,31.25,55066.0,17.8824,17.8882,17.8767,17.8882,55066.0
2015-12-07 14:15:00,31.25,31.26,31.21,31.22,78484.0,17.8882,17.8939,17.8653,17.871,78484.0
2015-12-07 14:20:00,31.22,31.24,31.2,31.2,54663.0,17.871,17.8824,17.8595,17.8595,54663.0
2015-12-07 14:25:00,31.21,31.23,31.19,31.23,103396.0,17.8653,17.8767,17.8538,17.8767,103396.0
2015-12-07 14:30:00,31.23,31.25,31.2,31.21,57510.0,17.8767,17.8882,17.8595,17.8653,57510.0
2015-12-07 14:35:00,31.2,31.22,31.2,31.22,42665.0,17.8595,17.871,17.8595,17.871,42665.0
2015-12-07 14:40:00,31.21,31.22,31.17,31.18,109378.0,17.8653,17.871,17.8424,17.8481,109378.0
2015-12-07 14:45:00,31.18,31.19,31.14,31.14,188858.0,17.8481,17.8538,17.8252,17.8252,188858.0
2015-12-07 14:50:00,31.14,31.17,31.13,31.17,119198.0,17.8252,17.8424,17.8195,17.8424,119198.0
2015-12-07 14:55:00,31.17,31.18,31.15,31.15,79942.0,17.8424,17.8481,17.8309,17.8309,79942.0
2015-12-07 15:00:00,31.16,31.16,31.12,31.13,66606.0,17.8367,17.8367,17.8138,17.8195,66606.0
2015-12-07 15:05:00,31.13,31.14,31.11,31.13,95997.0,17.8195,17.8252,17.808,17.8195,95997.0
2015-12-07 15:10:00,31.14,31.14,31.09,31.11,128635.0,17.8252,17.8252,17.7966,17.808,128635.0
2015-12-07 15:15:00,31.11,31.15,31.09,31.14,142833.0,17.808,17.8309,17.7966,17.8252,142833.0
2015-12-07 15:20:00,31.15,31.2,31.13,31.18,232554.0,17.8309,17.8595,17.8195,17.8481,232554.0
2015-12-07 15:25:00,31.18,31.19,31.16,31.17,109884.0,17.8481,17.8538,17.8367,17.8424,109884.0
2015-12-07 15:30:00,31.17,31.28,31.16,31.28,255232.0,17.8424,17.9053,17.8367,17.9053,255232.0
2015-12-07 15:35:00,31.28,31.29,31.2,31.23,181096.0,17.9053,17.9111,17.8595,17.8767,181096.0
2015-12-07 15:40:00,31.23,31.28,31.22,31.26,189297.0,17.8767,17.9053,17.871,17.8939,189297.0
2015-12-07 15:45:00,31.26,31.28,31.25,31.28,243346.0,17.8939,17.9053,17.8882,17.9053,243346.0
2015-12-07 15:50:00,31.28,31.3,31.26,31.28,343575.0,17.9053,17.9168,17.8939,17.9053,343575.0
2015-12-07 15:55:00,31.27,31.3,31.24,31.28,407710.0,17.8996,17.9168,17.8824,17.9053,407710.0
2015-12-08 09:30:00,30.94,30.94,30.65,30.74,549970.0,17.7107,17.7107,17.5447,17.5962,549970.0
2015-12-08 09:35:00,30.74,30.93,30.7,30.84,306217.0,17.5962,17.705,17.5733,17.6535,306217.0
2015-12-08 09:40:00,30.84,31.06,30.8,31.06,302049.0,17.6535,17.7794,17.6306,17.7794,302049.0
2015-12-08 09:45:00,31.05,31.16,30.98,31.12,230007.0,17.7737,17.8367,17.7336,17.8138,230007.0
2015-12-08 09:50:00,31.13,31.16,31.1,31.11,284128.0,17.8195,17.8367,17.8023,17.808,284128.0
2015-12-08 09:55:00,31.12,31.12,30.97,30.97,203994.0,17.8138,17.8138,17.7279,17.7279,203994.0
2015-12-08 10:00:00,30.98,31.19,30.96,31.16,239798.0,17.7336,17.8538,17.7222,17.8367,239798.0
2015-12-08 10:05:00,31.16,31.21,31.13,31.18,105674.0,17.8367,17.8653,17.8195,17.8481,105674.0
2015-12-08 10:10:00,31.18,31.25,31.17,31.22,153426.0,17.8481,17.8882,17.8424,17.871,153426.0
2015-12-08 10:15:00,31.22,31.29,31.18,31.18,141497.0,17.871,17.9111,17.8481,17.8481,141497.0
2015-12-08 10:20:00,31.17,31.21,31.13,31.16,112244.0,17.8424,17.8653,17.8195,17.8367,112244.0
2015-12-08 10:25:00,31.16,31.18,31.13,31.14,68032.0,17.8367,17.8481,17.8195,17.8252,68032.0
2015-12-08 10:30:00,31.14,31.34,31.11,31.32,121366.0,17.8252,17.9397,17.808,17.9282,121366.0
2015-12-08 10:35:00,31.32,31.33,31.27,31.29,180692.0,17.9282,17.934,17.8996,17.9111,180692.0
2015-12-08 10:40:00,31.3,31.39,31.29,31.39,112158.0,17.9168,17.9683,17.9111,17.9683,112158.0
2015-12-08 10:45:00,31.39,31.43,31.37,31.42,110270.0,17.9683,17.9912,17.9569,17.9855,110270.0
2015-12-08 10:50:00,31.42,31.57,31.38,31.57,112309.0,17.9855,18.0713,17.9626,18.0713,112309.0
2015-12-08 10:55:00,31.57,31.61,31.51,31.6,154403.0,18.0713,18.0942,18.037,18.0885,154403.0
2015-12-08 11:00:00,31.59,31.69,31.58,31.68,172162.0,18.0828,18.14,18.0771,18.1343,172162.0
2015-12-08 11:05:00,31.69,31.7,31.64,31.67,225146.0,18.14,18.1458,18.1114,18.1286,225146.0
2015-12-08 11:10:00,31.67,31.7,31.45,31.47,362413.0,18.1286,18.1458,18.0027,18.0141,362413.0
2015-12-08 11:15:00,31.47,31.48,31.4,31.44,113722.0,18.0141,18.0198,17.974,17.9969,113722.0
2015-12-08 11:20:00,31.44,31.5,31.38,31.38,76567.0,17.9969,18.0313,17.9626,17.9626,76567.0
2015-12-08 11:25:00,31.39,31.43,31.37,31.37,92242.0,17.9683,17.9912,17.9569,17.9569,92242.0
2015-12-08 11:30:00,31.36,31.38,31.26,31.27,155451.0,17.9511,17.9626,17.8939,17.8996,155451.0
2015-12-08 11:35:00,31.28,31.34,31.27,31.28,52022.0,17.9053,17.9397,17.8996,17.9053,52022.0
2015-12-08 11:40:00,31.28,31.38,31.27,31.32,70331.0,17.9053,17.9626,17.8996,17.9282,70331.0
2015-12-08 11:45:00,31.33,31.33,31.29,31.3,39786.0,17.934,17.934,17.9111,17.9168,39786.0
2015-12-08 11:50:00,31.3,31.32,31.24,31.31,86728.0,17.9168,17.9282,17.8824,17.9225,86728.0
2015-12-08 11:55:00,31.3,31.35,31.29,31.33,39751.0,17.9168,17.9454,17.9111,17.934,39751.0
2015-12-08 12:00:00,31.34,31.36,31.33,31.33,44336.0,17.9397,17.9511,17.934,17.934,44336.0
2015-12-08 12:05:00,31.33,31.38,31.31,31.38,56840.0,17.934,17.9626,17.9225,17.9626,56840.0
2015-12-08 12:10:00,31.37,31.38,31.35,31.35,77049.0,17.9569,17.9626,17.9454,17.9454,77049.0
2015-12-08 12:15:00,31.34,31.35,31.3,31.32,47157.0,17.9397,17.9454,17.9168,17.9282,47157.0
2015-12-08 12:20:00,31.31,31.33,31.3,31.31,23393.0,17.9225,17.934,17.9168,17.9225,23393.0
2015-12-08 12:25:00,31.31,31.36,31.31,31.34,31431.0,17.9225,17.9511,17.9225,17.9397,31431.0
2015-12-08 12:30:00,31.34,31.34,31.31,31.32,29218.0,17.9397,17.9397,17.9225,17.9282,29218.0
2015-12-08 12:35:00,31.31,31.34,31.3,31.31,27547.0,17.9225,17.9397,17.9168,17.9225,27547.0
2015-12-08 12:40:00,31.32,31.39,31.31,31.38,41523.0,17.9282,17.9683,17.9225,17.9626,41523.0
2015-12-08 12:45:00,31.38,31.39,31.33,31.34,39814.0,17.9626,17.9683,17.934,17.9397,39814.0
2015-12-08 12:50:00,31.34,31.38,31.33,31.38,37876.0,17.9397,17.9626,17.934,17.9626,37876.0
2015-12-08 12:55:00,31.37,31.42,31.37,31.4,69860.0,17.9569,17.9855,17.9569,17.974,69860.0
2015-12-08 13:00:00,31.4,31.4,31.38,31.38,63063.0,17.974,17.974,17.9626,17.9626,63063.0
2015-12-08 13:05:00,31.38,31.39,31.33,31.36,46983.0,17.9626,17.9683,17.934,17.9511,46983.0
2015-12-08 13:10:00,31.37,31.38,31.32,31.33,47225.0,17.9569,17.9626,17.9282,17.934,47225.0
2015-12-08 13:15:00,31.32,31.34,31.28,31.28,63450.0,17.9282,17.9397,17.9053,17.9053,63450.0
2015-12-08 13:20:00,31.27,31.27,31.23,31.24,61648.0,17.8996,17.8996,17.8767,17.8824,61648.0
2015-12-08 13:25:00,31.24,31.25,31.22,31.23,61873.0,17.8824,17.8882,17.871,17.8767,61873.0
2015-12-08 13:30:00,31.23,31.35,31.23,31.34,55154.0,17.8767,17.9454,17.8767,17.9397,55154.0
2015-12-08 13:35:00,31.34,31.36,31.3,31.3,33525.0,17.9397,17.9511,17.9168,17.9168,33525.0
2015-12-08 13:40:00,31.31,31.34,31.3,31.32,28318.0,17.9225,17.9397,17.9168,17.9282,28318.0
2015-12-08 13:45:00,31.32,31.32,31.28,31.28,31612.0,17.9282,17.9282,17.9053,17.9053,31612.0
2015-12-08 13:50:00,31.27,31.29,31.25,31.28,43471.0,17.8996,17.9111,17.8882,17.9053,43471.0
2015-12-08 13:55:00,31.29,31.29,31.25,31.26,48224.0,17.9111,17.9111,17.8882,17.8939,48224.0
2015-12-08 14:00:00,31.27,31.31,31.25,31.3,44947.0,17.8996,17.9225,17.8882,17.9168,44947.0
2015-12-08 14:05:00,31.3,31.37,31.29,31.37,159845.0,17.9168,17.9569,17.9111,17.9569,159845.0
2015-12-08 14:10:00,31.36,31.4,31.35,31.35,53533.0,17.9511,17.974,17.9454,17.9454,53533.0
2015-12-08 14:15:00,31.36,31.37,31.32,31.37,59960.0,17.9511,17.9569,17.9282,17.9569,59960.0
2015-12-08 14:20:00,31.36,31.37,31.34,31.35,52411.0,17.9511,17.9569,17.9397,17.9454,52411.0
2015-12-08 14:25:00,31.35,31.36,31.28,31.3,77380.0,17.9454,17.9511,17.9053,17.9168,77380.0
2015-12-08 14:30:00,31.31,31.32,31.28,31.28,41180.0,17.9225,17.9282,17.9053,17.9053,41180.0
2015-12-08 14:35:00,31.28,31.32,31.28,31.29,71787.0,17.9053,17.9282,17.9053,17.9111,71787.0
2015-12-08 14:40:00,31.28,31.29,31.25,31.27,39643.0,17.9053,17.9111,17.8882,17.8996,39643.0
2015-12-08 14:45:00,31.27,31.33,31.27,31.31,43315.0,17.8996,17.934,17.8996,17.9225,43315.0
2015-12-08 14:50:00,31.32,31.32,31.28,31.32,56858.0,17.9282,17.9282,17.9053,17.9282,56858.0
2015-12-08 14:55:00,31.31,31.32,31.27,31.27,40131.0,17.9225,17.9282,17.8996,17.8996,40131.0
2015-12-08 15:00:00,31.28,31.28,31.24,31.25,52024.0,17.9053,17.9053,17.8824,17.8882,52024.0
2015-12-08 15:05:00,31.25,31.28,31.24,31.28,45802.0,17.8882,17.9053,17.8824,17.9053,45802.0
2015-12-08 15:10:00,31.27,31.28,31.24,31.24,55928.0,17.8996,17.9053,17.8824,17.8824,55928.0
2015-12-08 15:15:00,31.24,31.26,31.2,31.21,82694.0,17.8824,17.8939,17.8595,17.8653,82694.0
2015-12-08 15:20:00,31.22,31.25,31.2,31.24,54182.0,17.871,17.8882,17.8595,17.8824,54182.0
2015-12-08 15:25:00,31.25,31.25,31.19,31.2,91031.0,17.8882,17.8882,17.8538,17.8595,91031.0
2015-12-08 15:30:00,31.21,31.28,31.19,31.27,72603.0,17.8653,17.9053,17.8538,17.8996,72603.0
2015-12-08 15:35:00,31.27,31.28,31.24,31.26,92804.0,17.8996,17.9053,17.8824,17.8939,92804.0
2015-12-08 15:40:00,31.26,31.27,31.22,31.24,94296.0,17.8939,17.8996,17.871,17.8824,94296.0
2015-12-08 15:45:00,31.25,31.27,31.22,31.27,97428.0,17.8882,17.8996,17.871,17.8996,97428.0
2015-12-08 15:50:00,31.27,31.3,31.26,31.3,88635.0,17.8996,17.9168,17.8939,17.9168,88635.0
2015-12-08 15:55:00,31.29,31.3,31.27,31.27,215154.0,17.9111,17.9168,17.8996,17.8996,215154.0
2015-12-09 09:30:00,31.77,31.77,31.62,31.63,635357.0,18.1858,18.1858,18.1,18.1057,635357.0
2015-12-09 09:35:00,31.62,31.83,31.61,31.83,194918.0,18.1,18.2202,18.0942,18.2202,194918.0
2015-12-09 09:40:00,31.83,31.93,31.77,31.81,190574.0,18.2202,18.2774,18.1858,18.2087,190574.0
2015-12-09 09:45:00,31.81,31.88,31.77,31.86,160732.0,18.2087,18.2488,18.1858,18.2373,160732.0
2015-12-09 09:50:00,31.86,31.89,31.78,31.8,213028.0,18.2373,18.2545,18.1916,18.203,213028.0
2015-12-09 09:55:00,31.8,31.9,31.77,31.87,144880.0,18.203,18.2602,18.1858,18.2431,144880.0
2015-12-09 10:00:00,31.86,31.93,31.83,31.89,150761.0,18.2373,18.2774,18.2202,18.2545,150761.0
2015-12-09 10:05:00,31.9,32.02,31.9,32.0,156049.0,18.2602,18.3289,18.2602,18.3175,156049.0
2015-12-09 10:10:00,32.01,32.08,31.99,32.05,201298.0,18.3232,18.3633,18.3118,18.3461,201298.0
2015-12-09 10:15:00,32.06,32.08,32.03,32.06,127972.0,18.3518,18.3633,18.3347,18.3518,127972.0
2015-12-09 10:20:00,32.06,32.15,32.04,32.08,126981.0,18.3518,18.4033,18.3404,18.3633,126981.0
2015-12-09 10:25:00,32.08,32.13,32.04,32.05,121013.0,18.3633,18.3919,18.3404,18.3461,121013.0
2015-12-09 10:30:00,32.07,32.41,32.05,32.37,504724.0,18.3576,18.5522,18.3461,18.5293,504724.0
2015-12-09 10:35:00,32.37,32.4,32.27,32.29,159098.0,18.5293,18.5465,18.472,18.4835,159098.0
2015-12-09 10:40:00,32.29,32.33,32.26,32.31,116062.0,18.4835,18.5064,18.4663,18.4949,116062.0
2015-12-09 10:45:00,32.31,32.36,32.21,32.21,139379.0,18.4949,18.5236,18.4377,18.4377,139379.0
2015-12-09 10:50:00,32.21,32.23,32.15,32.18,106043.0,18.4377,18.4491,18.4033,18.4205,106043.0
2015-12-09 10:55:00,32.19,32.25,32.19,32.22,82168.0,18.4262,18.4606,18.4262,18.4434,82168.0
2015-12-09 11:00:00,32.21,32.24,32.12,32.14,74074.0,18.4377,18.4549,18.3862,18.3976,74074.0
2015-12-09 11:05:00,32.15,32.19,32.08,32.11,82478.0,18.4033,18.4262,18.3633,18.3805,82478.0
2015-12-09 11:10:00,32.11,32.16,32.1,32.12,95554.0,18.3805,18.4091,18.3747,18.3862,95554.0
2015-12-09 11:15:00,32.13,32.13,32.03,32.03,107238.0,18.3919,18.3919,18.3347,18.3347,107238.0
2015-12-09 11:20:00,32.02,32.09,32.02,32.05,88357.0,18.3289,18.369,18.3289,18.3461,88357.0
2015-12-09 11:25:00,32.05,32.05,31.96,31.98,67769.0,18.3461,18.3461,18.2946,18.306,67769.0
2015-12-09 11:30:00,31.98,32.0,31.84,31.86,77470.0,18.306,18.3175,18.2259,18.2373,77470.0
2015-12-09 11:35:00,31.86,31.91,31.85,31.91,83646.0,18.2373,18.266,18.2316,18.266,83646.0
2015-12-09 11:40:00,31.92,31.94,31.78,31.79,112453.0,18.2717,18.2831,18.1916,18.1973,112453.0
2015-12-09 11:45:00,31.79,31.79,31.66,31.69,91980.0,18.1973,18.1973,18.1229,18.14,91980.0
2015-12-09 11:50:00,31.7,31.78,31.68,31.77,48301.0,18.1458,18.1916,18.1343,18.1858,48301.0
2015-12-09 11:55:00,31.78,31.79,31.69,31.7,61011.0,18.1916,18.1973,18.14,18.1458,61011.0
2015-12-09 12:00:00,31.7,31.77,31.67,31.67,57655.0,18.1458,18.1858,18.1286,18.1286,57655.0
2015-12-09 12:05:00,31.67,31.77,31.67,31.76,52672.0,18.1286,18.1858,18.1286,18.1801,52672.0
2015-12-09 12:10:00,31.77,31.78,31.7,31.71,64366.0,18.1858,18.1916,18.1458,18.1515,64366.0
2015-12-09 12:15:00,31.71,31.74,31.64,31.64,64221.0,18.1515,18.1687,18.1114,18.1114,64221.0
2015-12-09 12:20:00,31.65,31.66,31.58,31.62,71703.0,18.1171,18.1229,18.0771,18.1,71703.0
2015-12-09 12:25:00,31.61,31.67,31.6,31.67,203039.0,18.0942,18.1286,18.0885,18.1286,203039.0
2015-12-09 12:30:00,31.66,31.7,31.65,31.67,149556.0,18.1229,18.1458,18.1171,18.1286,149556.0
2015-12-09 12:35:00,31.67,31.68,31.64,31.66,138580.0,18.1286,18.1343,18.1114,18.1229,138580.0
2015-12-09 12:40:00,31.66,31.66,31.54,31.62,457209.0,18.1229,18.1229,18.0542,18.1,457209.0
2015-12-09 12:45:00,31.62,31.67,31.61,31.67,63063.0,18.1,18.1286,18.0942,18.1286,63063.0
2015-12-09 12:50:00,31.67,31.74,31.66,31.73,180030.0,18.1286,18.1687,18.1229,18.1629,180030.0
2015-12-09 12:55:00,31.73,31.73,31.7,31.72,179724.0,18.1629,18.1629,18.1458,18.1572,179724.0
2015-12-09 13:00:00,31.72,31.81,31.71,31.76,101561.0,18.1572,18.2087,18.1515,18.1801,101561.0
2015-12-09 13:05:00,31.75,31.76,31.65,31.71,128130.0,18.1744,18.1801,18.1171,18.1515,128130.0
2015-12-09 13:10:00,31.7,31.74,31.68,31.73,120352.0,18.1458,18.1687,18.1343,18.1629,120352.0
2015-12-09 13:15:00,31.73,31.74,31.68,31.7,92806.0,18.1629,18.1687,18.1343,18.1458,92806.0
2015-12-09 13:20:00,31.7,31.71,31.65,31.67,99495.0,18.1458,18.1515,18.1171,18.1286,99495.0
2015-12-09 13:25:00,31.68,31.71,31.65,31.7,78864.0,18.1343,18.1515,18.1171,18.1458,78864.0
2015-12-09 13:30:00,31.7,31.71,31.66,31.7,84579.0,18.1458,18.1515,18.1229,18.1458,84579.0
2015-12-09 13:35:00,31.7,31.75,31.68,31.73,68547.0,18.1458,18.1744,18.1343,18.1629,68547.0
2015-12-09 13:40:00,31.73,31.75,31.71,31.72,58140.0,18.1629,18.1744,18.1515,18.1572,58140.0
2015-12-09 13:45:00,31.71,31.78,31.71,31.77,83114.0,18.1515,18.1916,18.1515,18.1858,83114.0
2015-12-09 13:50:00,31.77,31.85,31.76,31.84,61845.0,18.1858,18.2316,18.1801,18.2259,61845.0
2015-12-09 13:55:00,31.84,31.85,31.75,31.76,47193.0,18.2259,18.2316,18.1744,18.1801,47193.0
2015-12-09 14:00:00,31.76,31.79,31.71,31.72,108969.0,18.1801,18.1973,18.1515,18.1572,108969.0
2015-12-09 14:05:00,31.71,31.76,31.7,31.76,87658.0,18.1515,18.1801,18.1458,18.1801,87658.0
2015-12-09 14:10:00,31.75,31.8,31.74,31.78,59681.0,18.1744,18.203,18.1687,18.1916,59681.0
2015-12-09 14:15:00,31.79,31.83,31.73,31.73,63249.0,18.1973,18.2202,18.1629,18.1629,63249.0
2015-12-09 14:20:00,31.73,31.75,31.7,31.73,110839.0,18.1629,18.1744,18.1458,18.1629,110839.0
2015-12-09 14:25:00,31.73,31.74,31.68,31.73,143590.0,18.1629,18.1687,18.1343,18.1629,143590.0
2015-12-09 14:30:00,31.73,31.8,31.73,31.78,85496.0,18.1629,18.203,18.1629,18.1916,85496.0
2015-12-09 14:35:00,31.78,31.84,31.75,31.82,66605.0,18.1916,18.2259,18.1744,18.2144,66605.0
2015-12-09 14:40:00,31.81,31.82,31.75,31.77,65542.0,18.2087,18.2144,18.1744,18.1858,65542.0
2015-12-09 14:45:00,31.77,31.78,31.71,31.72,44553.0,18.1858,18.1916,18.1515,18.1572,44553.0
2015-12-09 14:50:00,31.73,31.74,31.67,31.67,54743.0,18.1629,18.1687,18.1286,18.1286,54743.0
2015-12-09 14:55:00,31.68,31.69,31.65,31.65,56039.0,18.1343,18.14,18.1171,18.1171,56039.0
2015-12-09 15:00:00,31.65,31.74,31.64,31.74,67911.0,18.1171,18.1687,18.1114,18.1687,67911.0
2015-12-09 15:05:00,31.74,31.75,31.7,31.72,50315.0,18.1687,18.1744,18.1458,18.1572,50315.0
2015-12-09 15:10:00,31.73,31.76,31.72,31.74,69298.0,18.1629,18.1801,18.1572,18.1687,69298.0
2015-12-09 15:15:00,31.75,31.75,31.71,31.71,70674.0,18.1744,18.1744,18.1515,18.1515,70674.0
2015-12-09 15:20:00,31.71,31.82,31.71,31.79,96209.0,18.1515,18.2144,18.1515,18.1973,96209.0
2015-12-09 15:25:00,31.79,31.82,31.76,31.77,49817.0,18.1973,18.2144,18.1801,18.1858,49817.0
2015-12-09 15:30:00,31.77,31.86,31.77,31.81,107095.0,18.1858,18.2373,18.1858,18.2087,107095.0
2015-12-09 15:35:00,31.8,31.85,31.78,31.79,81558.0,18.203,18.2316,18.1916,18.1973,81558.0
2015-12-09 15:40:00,31.79,31.82,31.76,31.79,74558.0,18.1973,18.2144,18.1801,18.1973,74558.0
2015-12-09 15:45:00,31.8,31.8,31.75,31.76,94768.0,18.203,18.203,18.1744,18.1801,94768.0
2015-12-09 15:50:00,31.76,31.79,31.74,31.78,85880.0,18.1801,18.1973,18.1687,18.1916,85880.0
2015-12-09 15:55:00,31.78,31.82,31.75,31.81,227139.0,18.1916,18.2144,18.1744,18.2087,227139.0
2015-12-10 09:30:00,31.71,31.8,31.69,31.73,227635.0,18.1515,18.203,18.14,18.1629,227635.0
2015-12-10 09:35:00,31.72,31.78,31.67,31.75,119455.0,18.1572,18.1916,18.1286,18.1744,119455.0
2015-12-10 09:40:00,31.75,31.88,31.75,31.87,159213.0,18.1744,18.2488,18.1744,18.2431,159213.0
2015-12-10 09:45:00,31.87,31.97,31.82,31.91,123379.0,18.2431,18.3003,18.2144,18.266,123379.0
2015-12-10 09:50:00,31.91,31.95,31.83,31.85,65644.0,18.266,18.2889,18.2202,18.2316,65644.0
2015-12-10 09:55:00,31.85,31.88,31.78,31.88,52865.0,18.2316,18.2488,18.1916,18.2488,52865.0
2015-12-10 10:00:00,31.87,31.93,31.84,31.87,81995.0,18.2431,18.2774,18.2259,18.2431,81995.0
2015-12-10 10:05:00,31.87,31.93,31.81,31.82,52335.0,18.2431,18.2774,18.2087,18.2144,52335.0
2015-12-10 10:10:00,31.81,31.82,31.72,31.78,50224.0,18.2087,18.2144,18.1572,18.1916,50224.0
2015-12-10 10:15:00,31.78,31.83,31.74,31.77,60064.0,18.1916,18.2202,18.1687,18.1858,60064.0
2015-12-10 10:20:00,31.77,31.87,31.77,31.85,64335.0,18.1858,18.2431,18.1858,18.2316,64335.0
2015-12-10 10:25:00,31.85,31.93,31.85,31.88,127189.0,18.2316,18.2774,18.2316,18.2488,127189.0
2015-12-10 10:30:00,31.88,31.93,31.85,31.86,80431.0,18.2488,18.2774,18.2316,18.2373,80431.0
2015-12-10 10:35:00,31.86,32.01,31.85,32.01,178174.0,18.2373,18.3232,18.2316,18.3232,178174.0
2015-12-10 10:40:00,32.02,32.14,31.98,32.13,110960.0,18.3289,18.3976,18.306,18.3919,110960.0
2015-12-10 10:45:00,32.14,32.14,32.05,32.05,327536.0,18.3976,18.3976,18.3461,18.3461,327536.0
2015-12-10 10:50:00,32.05,32.1,32.02,32.08,109869.0,18.3461,18.3747,18.3289,18.3633,109869.0
2015-12-10 10:55:00,32.08,32.18,32.05,32.17,187335.0,18.3633,18.4205,18.3461,18.4148,187335.0
2015-12-10 11:00:00,32.18,32.18,32.11,32.14,124445.0,18.4205,18.4205,18.3805,18.3976,124445.0
2015-12-10 11:05:00,32.15,32.15,32.1,32.1,145309.0,18.4033,18.4033,18.3747,18.3747,145309.0
2015-12-10 11:10:00,32.1,32.15,32.09,32.11,404557.0,18.3747,18.4033,18.369,18.3805,404557.0
2015-12-10 11:15:00,32.12,32.15,32.09,32.11,163614.0,18.3862,18.4033,18.369,18.3805,163614.0
2015-12-10 11:20:00,32.11,32.17,32.11,32.16,133490.0,18.3805,18.4148,18.3805,18.4091,133490.0
2015-12-10 11:25:00,32.16,32.17,32.07,32.08,266763.0,18.4091,18.4148,18.3576,18.3633,266763.0
2015-12-10 11:30:00,32.07,32.1,31.99,31.99,366471.0,18.3576,18.3747,18.3118,18.3118,366471.0
2015-12-10 11:35:00,32.0,32.03,31.97,31.99,72434.0,18.3175,18.3347,18.3003,18.3118,72434.0
2015-12-10 11:40:00,31.99,32.0,31.93,31.93,53828.0,18.3118,18.3175,18.2774,18.2774,53828.0
2015-12-10 11:45:00,31.93,31.94,31.89,31.93,31631.0,18.2774,18.2831,18.2545,18.2774,31631.0
2015-12-10 11:50:00,31.92,31.92,31.84,31.87,53794.0,18.2717,18.2717,18.2259,18.2431,53794.0
2015-12-10 11:55:00,31.86,31.92,31.85,31.91,38319.0,18.2373,18.2717,18.2316,18.266,38319.0
2015-12-10 12:00:00,31.92,31.98,31.91,31.98,137257.0,18.2717,18.306,18.266,18.306,137257.0
2015-12-10 12:05:00,31.98,32.02,31.94,31.94,148721.0,18.306,18.3289,18.2831,18.2831,148721.0
2015-12-10 12:10:00,31.93,31.93,31.85,31.86,38200.0,18.2774,18.2774,18.2316,18.2373,38200.0
2015-12-10 12:15:00,31.86,31.92,31.84,31.85,27040.0,18.2373,18.2717,18.2259,18.2316,27040.0
2015-12-10 12:20:00,31.85,31.9,31.83,31.88,37900.0,18.2316,18.2602,18.2202,18.2488,37900.0
2015-12-10 12:25:00,31.87,31.92,31.86,31.91,36108.0,18.2431,18.2717,18.2373,18.266,36108.0
2015-12-10 12:30:00,31.91,31.94,31.84,31.86,40425.0,18.266,18.2831,18.2259,18.2373,40425.0
2015-12-10 12:35:00,31.86,31.91,31.83,31.85,39653.0,18.2373,18.266,18.2202,18.2316,39653.0
2015-12-10 12:40:00,31.84,31.89,31.83,31.89,34546.0,18.2259,18.2545,18.2202,18.2545,34546.0
2015-12-10 12:45:00,31.89,31.9,31.82,31.83,54162.0,18.2545,18.2602,18.2144,18.2202,54162.0
2015-12-10 12:50:00,31.83,31.86,31.82,31.86,20078.0,18.2202,18.2373,18.2144,18.2373,20078.0
2015-12-10 12:55:00,31.86,31.95,31.86,31.95,39605.0,18.2373,18.2889,18.2373,18.2889,39605.0
2015-12-10 13:00:00,31.94,31.94,31.86,31.86,32500.0,18.2831,18.2831,18.2373,18.2373,32500.0
2015-12-10 13:05:00,31.86,31.89,31.85,31.88,52965.0,18.2373,18.2545,18.2316,18.2488,52965.0
2015-12-10 13:10:00,31.88,31.9,31.86,31.89,41184.0,18.2488,18.2602,18.2373,18.2545,41184.0
2015-12-10 13:15:00,31.88,31.89,31.86,31.88,51626.0,18.2488,18.2545,18.2373,18.2488,51626.0
2015-12-10 13:20:00,31.88,31.94,31.87,31.93,18953.0,18.2488,18.2831,18.2431,18.2774,18953.0
2015-12-10 13:25:00,31.92,31.96,31.9,31.92,36069.0,18.2717,18.2946,18.2602,18.2717,36069.0
2015-12-10 13:30:00,31.92,31.97,31.91,31.94,58112.0,18.2717,18.3003,18.266,18.2831,58112.0
2015-12-10 13:35:00,31.94,31.98,31.92,31.98,30918.0,18.2831,18.306,18.2717,18.306,30918.0
2015-12-10 13:40:00,31.97,31.98,31.91,31.96,47545.0,18.3003,18.306,18.266,18.2946,47545.0
2015-12-10 13:45:00,31.95,31.96,31.92,31.95,65049.0,18.2889,18.2946,18.2717,18.2889,65049.0
2015-12-10 13:50:00,31.95,31.98,31.95,31.97,35876.0,18.2889,18.306,18.2889,18.3003,35876.0
2015-12-10 13:55:00,31.97,31.99,31.96,31.96,40200.0,18.3003,18.3118,18.2946,18.2946,40200.0
2015-12-10 14:00:00,31.97,31.98,31.94,31.98,30115.0,18.3003,18.306,18.2831,18.306,30115.0
2015-12-10 14:05:00,31.98,32.0,31.97,31.99,70918.0,18.306,18.3175,18.3003,18.3118,70918.0
2015-12-10 14:10:00,31.99,31.99,31.91,31.95,57802.0,18.3118,18.3118,18.266,18.2889,57802.0
2015-12-10 14:15:00,31.94,32.0,31.94,31.99,34618.0,18.2831,18.3175,18.2831,18.3118,34618.0
2015-12-10 14:20:00,32.0,32.01,31.97,32.0,47768.0,18.3175,18.3232,18.3003,18.3175,47768.0
2015-12-10 14:25:00,32.0,32.05,31.99,32.05,53041.0,18.3175,18.3461,18.3118,18.3461,53041.0
2015-12-10 14:30:00,32.05,32.06,32.0,32.0,37951.0,18.3461,18.3518,18.3175,18.3175,37951.0
2015-12-10 14:35:00,32.01,32.02,31.97,32.01,75306.0,18.3232,18.3289,18.3003,18.3232,75306.0
2015-12-10 14:40:00,32.0,32.05,31.99,32.02,93412.0,18.3175,18.3461,18.3118,18.3289,93412.0
2015-12-10 14:45:00,32.02,32.02,31.98,31.98,74011.0,18.3289,18.3289,18.306,18.306,74011.0
2015-12-10 14:50:00,31.99,31.99,31.92,31.94,78560.0,18.3118,18.3118,18.2717,18.2831,78560.0
2015-12-10 14:55:00,31.94,31.95,31.92,31.94,67113.0,18.2831,18.2889,18.2717,18.2831,67113.0
2015-12-10 15:00:00,31.95,31.96,31.9,31.91,57711.0,18.2889,18.2946,18.2602,18.266,57711.0
2015-12-10 15:05:00,31.92,31.93,31.89,31.92,76615.0,18.2717,18.2774,18.2545,18.2717,76615.0
2015-12-10 15:10:00,31.92,31.94,31.9,31.9,73761.0,18.2717,18.2831,18.2602,18.2602,73761.0
2015-12-10 15:15:00,31.9,31.94,31.89,31.9,79643.0,18.2602,18.2831,18.2545,18.2602,79643.0
2015-12-10 15:20:00,31.9,31.91,31.88,31.9,110566.0,18.2602,18.266,18.2488,18.2602,110566.0
2015-12-10 15:25:00,31.89,31.92,31.88,31.92,49399.0,18.2545,18.2717,18.2488,18.2717,49399.0
2015-12-10 15:30:00,31.91,31.93,31.89,31.92,61358.0,18.266,18.2774,18.2545,18.2717,61358.0
2015-12-10 15:35:00,31.91,31.92,31.88,31.88,117729.0,18.266,18.2717,18.2488,18.2488,117729.0
2015-12-10 15:40:00,31.88,31.92,31.86,31.87,65388.0,18.2488,18.2717,18.2373,18.2431,65388.0
2015-12-10 15:45:00,31.87,31.89,31.85,31.87,129619.0,18.2431,18.2545,18.2316,18.2431,129619.0
2015-12-10 15:50:00,31.87,31.87,31.8,31.84,319189.0,18.2431,18.2431,18.203,18.2259,319189.0
2015-12-10 15:55:00,31.84,31.84,31.78,31.79,282478.0,18.2259,18.2259,18.1916,18.1973,282478.0
2015-12-11 09:30:00,31.15,31.25,31.1,31.15,354194.0,17.8309,17.8882,17.8023,17.8309,354194.0
2015-12-11 09:35:00,31.16,31.17,31.01,31.02,154599.0,17.8367,17.8424,17.7508,17.7565,154599.0
2015-12-11 09:40:00,31.02,31.08,31.01,31.04,110962.0,17.7565,17.7909,17.7508,17.768,110962.0
2015-12-11 09:45:00,31.05,31.05,30.92,30.93,131426.0,17.7737,17.7737,17.6993,17.705,131426.0
2015-12-11 09:50:00,30.92,30.95,30.85,30.92,119037.0,17.6993,17.7164,17.6592,17.6993,119037.0
2015-12-11 09:55:00,30.92,30.95,30.82,30.87,114334.0,17.6993,17.7164,17.642,17.6706,114334.0
2015-12-11 10:00:00,30.87,30.91,30.81,30.85,188873.0,17.6706,17.6935,17.6363,17.6592,188873.0
2015-12-11 10:05:00,30.85,30.97,30.85,30.9,192644.0,17.6592,17.7279,17.6592,17.6878,192644.0
2015-12-11 10:10:00,30.9,30.97,30.88,30.96,99112.0,17.6878,17.7279,17.6764,17.7222,99112.0
2015-12-11 10:15:00,30.96,30.98,30.88,30.92,149272.0,17.7222,17.7336,17.6764,17.6993,149272.0
2015-12-11 10:20:00,30.92,30.93,30.85,30.91,100715.0,17.6993,17.705,17.6592,17.6935,100715.0
2015-12-11 10:25:00,30.92,31.1,30.92,31.09,172237.0,17.6993,17.8023,17.6993,17.7966,172237.0
2015-12-11 10:30:00,31.09,31.17,31.07,31.08,90326.0,17.7966,17.8424,17.7851,17.7909,90326.0
2015-12-11 10:35:00,31.08,31.22,31.08,31.19,179920.0,17.7909,17.871,17.7909,17.8538,179920.0
2015-12-11 10:40:00,31.18,31.23,31.16,31.2,92739.0,17.8481,17.8767,17.8367,17.8595,92739.0
2015-12-11 10:45:00,31.2,31.24,31.17,31.2,73004.0,17.8595,17.8824,17.8424,17.8595,73004.0
2015-12-11 10:50:00,31.2,31.21,31.12,31.14,126450.0,17.8595,17.8653,17.8138,17.8252,126450.0
2015-12-11 10:55:00,31.14,31.14,31.04,31.07,114121.0,17.8252,17.8252,17.768,17.7851,114121.0
2015-12-11 11:00:00,31.06,31.08,31.01,31.07,205157.0,17.7794,17.7909,17.7508,17.7851,205157.0
2015-12-11 11:05:00,31.05,31.12,31.03,31.05,62504.0,17.7737,17.8138,17.7622,17.7737,62504.0
2015-12-11 11:10:00,31.05,31.09,31.03,31.08,80168.0,17.7737,17.7966,17.7622,17.7909,80168.0
2015-12-11 11:15:00,31.08,31.12,31.06,31.11,98730.0,17.7909,17.8138,17.7794,17.808,98730.0
2015-12-11 11:20:00,31.1,31.14,31.08,31.1,190718.0,17.8023,17.8252,17.7909,17.8023,190718.0
2015-12-11 11:25:00,31.1,31.11,30.98,31.02,113823.0,17.8023,17.808,17.7336,17.7565,113823.0
2015-12-11 11:30:00,31.02,31.04,30.86,30.86,152068.0,17.7565,17.768,17.6649,17.6649,152068.0
2015-12-11 11:35:00,30.87,31.0,30.86,30.95,97510.0,17.6706,17.7451,17.6649,17.7164,97510.0
2015-12-11 11:40:00,30.95,31.01,30.94,31.01,46401.0,17.7164,17.7508,17.7107,17.7508,46401.0
2015-12-11 11:45:00,31.01,31.01,30.94,30.99,26928.0,17.7508,17.7508,17.7107,17.7393,26928.0
2015-12-11 11:50:00,30.98,30.98,30.92,30.94,44458.0,17.7336,17.7336,17.6993,17.7107,44458.0
2015-12-11 11:55:00,30.95,30.96,30.9,30.9,57318.0,17.7164,17.7222,17.6878,17.6878,57318.0
2015-12-11 12:00:00,30.91,30.91,30.85,30.89,64741.0,17.6935,17.6935,17.6592,17.6821,64741.0
2015-12-11 12:05:00,30.89,30.9,30.85,30.87,81342.0,17.6821,17.6878,17.6592,17.6706,81342.0
2015-12-11 12:10:00,30.87,30.89,30.85,30.87,46705.0,17.6706,17.6821,17.6592,17.6706,46705.0
2015-12-11 12:15:00,30.86,30.86,30.81,30.82,70146.0,17.6649,17.6649,17.6363,17.642,70146.0
2015-12-11 12:20:00,30.81,30.84,30.81,30.82,58434.0,17.6363,17.6535,17.6363,17.642,58434.0
2015-12-11 12:25:00,30.82,30.84,30.8,30.81,57936.0,17.642,17.6535,17.6306,17.6363,57936.0
2015-12-11 12:30:00,30.81,30.83,30.8,30.8,37106.0,17.6363,17.6478,17.6306,17.6306,37106.0
2015-12-11 12:35:00,30.8,30.84,30.8,30.82,37648.0,17.6306,17.6535,17.6306,17.642,37648.0
2015-12-11 12:40:00,30.81,30.84,30.77,30.84,79753.0,17.6363,17.6535,17.6134,17.6535,79753.0
2015-12-11 12:45:00,30.84,30.85,30.81,30.83,48833.0,17.6535,17.6592,17.6363,17.6478,48833.0
2015-12-11 12:50:00,30.83,30.83,30.78,30.8,39954.0,17.6478,17.6478,17.6191,17.6306,39954.0
2015-12-11 12:55:00,30.81,30.83,30.79,30.83,56015.0,17.6363,17.6478,17.6249,17.6478,56015.0
2015-12-11 13:00:00,30.83,30.88,30.81,30.87,74481.0,17.6478,17.6764,17.6363,17.6706,74481.0
2015-12-11 13:05:00,30.87,30.88,30.84,30.85,41814.0,17.6706,17.6764,17.6535,17.6592,41814.0
2015-12-11 13:10:00,30.85,30.89,30.85,30.89,59031.0,17.6592,17.6821,17.6592,17.6821,59031.0
2015-12-11 13:15:00,30.88,30.9,30.84,30.88,45915.0,17.6764,17.6878,17.6535,17.6764,45915.0
2015-12-11 13:20:00,30.88,30.89,30.82,30.83,28013.0,17.6764,17.6821,17.642,17.6478,28013.0
2015-12-11 13:25:00,30.82,30.85,30.81,30.81,30838.0,17.642,17.6592,17.6363,17.6363,30838.0
2015-12-11 13:30:00,30.81,30.84,30.78,30.79,66620.0,17.6363,17.6535,17.6191,17.6249,66620.0
2015-12-11 13:35:00,30.79,30.82,30.79,30.82,37996.0,17.6249,17.642,17.6249,17.642,37996.0
2015-12-11 13:40:00,30.82,30.86,30.81,30.84,61053.0,17.642,17.6649,17.6363,17.6535,61053.0
2015-12-11 13:45:00,30.83,30.86,30.83,30.85,40048.0,17.6478,17.6649,17.6478,17.6592,40048.0
2015-12-11 13:50:00,30.85,30.88,30.84,30.88,127679.0,17.6592,17.6764,17.6535,17.6764,127679.0
2015-12-11 13:55:00,30.87,30.9,30.87,30.89,108208.0,17.6706,17.6878,17.6706,17.6821,108208.0
2015-12-11 14:00:00,30.89,30.94,30.88,30.9,67481.0,17.6821,17.7107,17.6764,17.6878,67481.0
2015-12-11 14:05:00,30.91,30.92,30.88,30.92,81111.0,17.6935,17.6993,17.6764,17.6993,81111.0
2015-12-11 14:10:00,30.92,30.94,30.9,30.91,62861.0,17.6993,17.7107,17.6878,17.6935,62861.0
2015-12-11 14:15:00,30.91,30.96,30.9,30.95,72894.0,17.6935,17.7222,17.6878,17.7164,72894.0
2015-12-11 14:20:00,30.94,30.95,30.88,30.89,56679.0,17.7107,17.7164,17.6764,17.6821,56679.0
2015-12-11 14:25:00,30.88,30.92,30.88,30.91,56038.0,17.6764,17.6993,17.6764,17.6935,56038.0
2015-12-11 14:30:00,30.91,30.92,30.89,30.9,76441.0,17.6935,17.6993,17.6821,17.6878,76441.0
2015-12-11 14:35:00,30.89,30.93,30.89,30.93,63838.0,17.6821,17.705,17.6821,17.705,63838.0
2015-12-11 14:40:00,30.92,30.97,30.91,30.96,149898.0,17.6993,17.7279,17.6935,17.7222,149898.0
2015-12-11 14:45:00,30.96,30.96,30.93,30.93,76094.0,17.7222,17.7222,17.705,17.705,76094.0
2015-12-11 14:50:00,30.93,30.93,30.89,30.9,64545.0,17.705,17.705,17.6821,17.6878,64545.0
2015-12-11 14:55:00,30.89,30.91,30.88,30.9,61611.0,17.6821,17.6935,17.6764,17.6878,61611.0
2015-12-11 15:00:00,30.9,30.9,30.87,30.89,73577.0,17.6878,17.6878,17.6706,17.6821,73577.0
2015-12-11 15:05:00,30.89,30.89,30.81,30.82,63382.0,17.6821,17.6821,17.6363,17.642,63382.0
2015-12-11 15:10:00,30.81,30.86,30.8,30.81,90371.0,17.6363,17.6649,17.6306,17.6363,90371.0
2015-12-11 15:15:00,30.81,30.82,30.77,30.78,68905.0,17.6363,17.642,17.6134,17.6191,68905.0
2015-12-11 15:20:00,30.78,30.8,30.76,30.76,68580.0,17.6191,17.6306,17.6077,17.6077,68580.0
2015-12-11 15:25:00,30.77,30.82,30.76,30.82,80026.0,17.6134,17.642,17.6077,17.642,80026.0
2015-12-11 15:30:00,30.82,30.84,30.78,30.83,105692.0,17.642,17.6535,17.6191,17.6478,105692.0
2015-12-11 15:35:00,30.83,30.86,30.82,30.83,234572.0,17.6478,17.6649,17.642,17.6478,234572.0
2015-12-11 15:40:00,30.82,30.84,30.76,30.79,133468.0,17.642,17.6535,17.6077,17.6249,133468.0
2015-12-11 15:45:00,30.78,30.83,30.77,30.83,102272.0,17.6191,17.6478,17.6134,17.6478,102272.0
2015-12-11 15:50:00,30.83,30.83,30.75,30.76,185791.0,17.6478,17.6478,17.602,17.6077,185791.0
2015-12-11 15:55:00,30.77,30.8,30.75,30.8,192512.0,17.6134,17.6306,17.602,17.6306,192512.0
2015-12-14 09:30:00,30.44,30.6,30.42,30.58,397889.0,17.4245,17.5161,17.4131,17.5046,397889.0
2015-12-14 09:35:00,30.59,30.63,30.34,30.42,213583.0,17.5104,17.5333,17.3673,17.4131,213583.0
2015-12-14 09:40:00,30.41,30.41,30.26,30.26,107557.0,17.4073,17.4073,17.3215,17.3215,107557.0
2015-12-14 09:45:00,30.26,30.44,30.25,30.36,153282.0,17.3215,17.4245,17.3157,17.3787,153282.0
2015-12-14 09:50:00,30.37,30.39,30.25,30.27,150830.0,17.3844,17.3959,17.3157,17.3272,150830.0
2015-12-14 09:55:00,30.27,30.29,30.18,30.19,225541.0,17.3272,17.3386,17.2757,17.2814,225541.0
2015-12-14 10:00:00,30.2,30.24,30.16,30.17,254835.0,17.2871,17.31,17.2642,17.27,254835.0
2015-12-14 10:05:00,30.17,30.45,30.17,30.39,249348.0,17.27,17.4302,17.27,17.3959,249348.0
2015-12-14 10:10:00,30.4,30.4,30.14,30.16,321473.0,17.4016,17.4016,17.2528,17.2642,321473.0
2015-12-14 10:15:00,30.16,30.34,30.15,30.2,336311.0,17.2642,17.3673,17.2585,17.2871,336311.0
2015-12-14 10:20:00,30.19,30.19,30.08,30.1,185010.0,17.2814,17.2814,17.2184,17.2299,185010.0
2015-12-14 10:25:00,30.1,30.11,30.01,30.02,262588.0,17.2299,17.2356,17.1784,17.1841,262588.0
2015-12-14 10:30:00,30.02,30.09,30.01,30.08,164655.0,17.1841,17.2242,17.1784,17.2184,164655.0
2015-12-14 10:35:00,30.08,30.18,30.07,30.16,166249.0,17.2184,17.2757,17.2127,17.2642,166249.0
2015-12-14 10:40:00,30.16,30.21,30.15,30.21,119659.0,17.2642,17.2929,17.2585,17.2929,119659.0
2015-12-14 10:45:00,30.21,30.23,30.11,30.12,245127.0,17.2929,17.3043,17.2356,17.2413,245127.0
2015-12-14 10:50:00,30.12,30.13,30.02,30.02,207405.0,17.2413,17.2471,17.1841,17.1841,207405.0
2015-12-14 10:55:00,30.03,30.12,30.02,30.1,329783.0,17.1898,17.2413,17.1841,17.2299,329783.0
2015-12-14 11:00:00,30.1,30.13,30.02,30.05,192076.0,17.2299,17.2471,17.1841,17.2013,192076.0
2015-12-14 11:05:00,30.05,30.1,30.02,30.02,223000.0,17.2013,17.2299,17.1841,17.1841,223000.0
2015-12-14 11:10:00,30.02,30.05,30.01,30.02,225846.0,17.1841,17.2013,17.1784,17.1841,225846.0
2015-12-14 11:15:00,30.02,30.06,29.97,30.01,502588.0,17.1841,17.207,17.1555,17.1784,502588.0
2015-12-14 11:20:00,30.02,30.09,30.02,30.03,157182.0,17.1841,17.2242,17.1841,17.1898,157182.0
2015-12-14 11:25:00,30.03,30.03,29.93,29.99,168272.0,17.1898,17.1898,17.1326,17.1669,168272.0
2015-12-14 11:30:00,29.99,30.0,29.9,29.95,203317.0,17.1669,17.1726,17.1154,17.144,203317.0
2015-12-14 11:35:00,29.95,30.05,29.94,30.02,206700.0,17.144,17.2013,17.1383,17.1841,206700.0
2015-12-14 11:40:00,30.02,30.11,30.01,30.11,139169.0,17.1841,17.2356,17.1784,17.2356,139169.0
2015-12-14 11:45:00,30.1,30.13,29.98,30.0,137591.0,17.2299,17.2471,17.1612,17.1726,137591.0
2015-12-14 11:50:00,30.01,30.07,29.99,30.07,116146.0,17.1784,17.2127,17.1669,17.2127,116146.0
2015-12-14 11:55:00,30.07,30.13,30.06,30.13,184950.0,17.2127,17.2471,17.207,17.2471,184950.0
2015-12-14 12:00:00,30.13,30.15,30.11,30.12,150983.0,17.2471,17.2585,17.2356,17.2413,150983.0
2015-12-14 12:05:00,30.12,30.18,30.09,30.17,178570.0,17.2413,17.2757,17.2242,17.27,178570.0
2015-12-14 12:10:00,30.17,30.2,30.14,30.17,212930.0,17.27,17.2871,17.2528,17.27,212930.0
2015-12-14 12:15:00,30.17,30.24,30.16,30.19,376740.0,17.27,17.31,17.2642,17.2814,376740.0
2015-12-14 12:20:00,30.2,30.21,30.16,30.19,208473.0,17.2871,17.2929,17.2642,17.2814,208473.0
2015-12-14 12:25:00,30.18,30.19,30.15,30.19,153482.0,17.2757,17.2814,17.2585,17.2814,153482.0
2015-12-14 12:30:00,30.19,30.2,30.12,30.16,144490.0,17.2814,17.2871,17.2413,17.2642,144490.0
2015-12-14 12:35:00,30.16,30.22,30.13,30.17,140151.0,17.2642,17.2986,17.2471,17.27,140151.0
2015-12-14 12:40:00,30.17,30.19,30.1,30.1,76364.0,17.27,17.2814,17.2299,17.2299,76364.0
2015-12-14 12:45:00,30.1,30.14,30.06,30.06,140869.0,17.2299,17.2528,17.207,17.207,140869.0
2015-12-14 12:50:00,30.07,30.23,30.06,30.21,231315.0,17.2127,17.3043,17.207,17.2929,231315.0
2015-12-14 12:55:00,30.21,30.27,30.2,30.25,266541.0,17.2929,17.3272,17.2871,17.3157,266541.0
2015-12-14 13:00:00,30.24,30.27,30.16,30.21,248304.0,17.31,17.3272,17.2642,17.2929,248304.0
2015-12-14 13:05:00,30.21,30.25,30.19,30.21,99433.0,17.2929,17.3157,17.2814,17.2929,99433.0
2015-12-14 13:10:00,30.21,30.24,30.15,30.16,68426.0,17.2929,17.31,17.2585,17.2642,68426.0
2015-12-14 13:15:00,30.16,30.19,30.15,30.15,99639.0,17.2642,17.2814,17.2585,17.2585,99639.0
2015-12-14 13:20:00,30.17,30.2,30.14,30.14,94624.0,17.27,17.2871,17.2528,17.2528,94624.0
2015-12-14 13:25:00,30.15,30.23,30.12,30.21,216437.0,17.2585,17.3043,17.2413,17.2929,216437.0
2015-12-14 13:30:00,30.21,30.25,30.17,30.2,174027.0,17.2929,17.3157,17.27,17.2871,174027.0
2015-12-14 13:35:00,30.21,30.24,30.17,30.19,123714.0,17.2929,17.31,17.27,17.2814,123714.0
2015-12-14 13:40:00,30.19,30.2,30.12,30.13,68211.0,17.2814,17.2871,17.2413,17.2471,68211.0
2015-12-14 13:45:00,30.12,30.16,30.09,30.15,172491.0,17.2413,17.2642,17.2242,17.2585,172491.0
2015-12-14 13:50:00,30.15,30.2,30.13,30.2,134958.0,17.2585,17.2871,17.2471,17.2871,134958.0
2015-12-14 13:55:00,30.19,30.22,30.17,30.21,97838.0,17.2814,17.2986,17.27,17.2929,97838.0
2015-12-14 14:00:00,30.21,30.23,30.16,30.19,59820.0,17.2929,17.3043,17.2642,17.2814,59820.0
2015-12-14 14:05:00,30.19,30.25,30.18,30.21,119917.0,17.2814,17.3157,17.2757,17.2929,119917.0
2015-12-14 14:10:00,30.22,30.27,30.18,30.19,169240.0,17.2986,17.3272,17.2757,17.2814,169240.0
2015-12-14 14:15:00,30.19,30.22,30.15,30.2,147351.0,17.2814,17.2986,17.2585,17.2871,147351.0
2015-12-14 14:20:00,30.21,30.21,30.14,30.14,99436.0,17.2929,17.2929,17.2528,17.2528,99436.0
2015-12-14 14:25:00,30.15,30.17,30.11,30.14,121325.0,17.2585,17.27,17.2356,17.2528,121325.0
2015-12-14 14:30:00,30.14,30.15,30.1,30.13,123461.0,17.2528,17.2585,17.2299,17.2471,123461.0
2015-12-14 14:35:00,30.14,30.14,30.1,30.14,118982.0,17.2528,17.2528,17.2299,17.2528,118982.0
2015-12-14 14:40:00,30.13,30.16,30.11,30.12,102593.0,17.2471,17.2642,17.2356,17.2413,102593.0
2015-12-14 14:45:00,30.11,30.19,30.11,30.18,134278.0,17.2356,17.2814,17.2356,17.2757,134278.0
2015-12-14 14:50:00,30.18,30.24,30.18,30.23,178390.0,17.2757,17.31,17.2757,17.3043,178390.0
2015-12-14 14:55:00,30.23,30.24,30.17,30.18,158909.0,17.3043,17.31,17.27,17.2757,158909.0
2015-12-14 15:00:00,30.18,30.18,30.13,30.17,98453.0,17.2757,17.2757,17.2471,17.27,98453.0
2015-12-14 15:05:00,30.17,30.2,30.12,30.14,166480.0,17.27,17.2871,17.2413,17.2528,166480.0
2015-12-14 15:10:00,30.13,30.15,30.11,30.11,99678.0,17.2471,17.2585,17.2356,17.2356,99678.0
2015-12-14 15:15:00,30.12,30.16,30.09,30.15,134016.0,17.2413,17.2642,17.2242,17.2585,134016.0
2015-12-14 15:20:00,30.15,30.16,30.12,30.14,91733.0,17.2585,17.2642,17.2413,17.2528,91733.0
2015-12-14 15:25:00,30.15,30.18,30.13,30.16,96215.0,17.2585,17.2757,17.2471,17.2642,96215.0
2015-12-14 15:30:00,30.16,30.21,30.14,30.21,131025.0,17.2642,17.2929,17.2528,17.2929,131025.0
2015-12-14 15:35:00,30.21,30.21,30.14,30.14,214883.0,17.2929,17.2929,17.2528,17.2528,214883.0
2015-12-14 15:40:00,30.15,30.15,30.09,30.09,188911.0,17.2585,17.2585,17.2242,17.2242,188911.0
2015-12-14 15:45:00,30.1,30.17,30.09,30.16,218265.0,17.2299,17.27,17.2242,17.2642,218265.0
2015-12-14 15:50:00,30.15,30.23,30.15,30.21,305906.0,17.2585,17.3043,17.2585,17.2929,305906.0
2015-12-14 15:55:00,30.21,30.27,30.18,30.23,478473.0,17.2929,17.3272,17.2757,17.3043,478473.0
2015-12-15 09:30:00,30.58,30.79,30.58,30.7,333153.0,17.5046,17.6249,17.5046,17.5733,333153.0
2015-12-15 09:35:00,30.71,30.84,30.61,30.82,399430.0,17.5791,17.6535,17.5218,17.642,399430.0
2015-12-15 09:40:00,30.83,30.86,30.75,30.85,312971.0,17.6478,17.6649,17.602,17.6592,312971.0
2015-12-15 09:45:00,30.84,30.87,30.73,30.85,236693.0,17.6535,17.6706,17.5905,17.6592,236693.0
2015-12-15 09:50:00,30.85,30.86,30.69,30.69,183247.0,17.6592,17.6649,17.5676,17.5676,183247.0
2015-12-15 09:55:00,30.7,30.77,30.69,30.76,104403.0,17.5733,17.6134,17.5676,17.6077,104403.0
2015-12-15 10:00:00,30.77,30.8,30.66,30.66,135616.0,17.6134,17.6306,17.5504,17.5504,135616.0
2015-12-15 10:05:00,30.66,30.72,30.64,30.65,182417.0,17.5504,17.5848,17.539,17.5447,182417.0
2015-12-15 10:10:00,30.66,30.72,30.63,30.69,211050.0,17.5504,17.5848,17.5333,17.5676,211050.0
2015-12-15 10:15:00,30.69,30.7,30.64,30.66,221697.0,17.5676,17.5733,17.539,17.5504,221697.0
2015-12-15 10:20:00,30.67,30.72,30.66,30.72,146136.0,17.5562,17.5848,17.5504,17.5848,146136.0
2015-12-15 10:25:00,30.71,30.8,30.71,30.77,126404.0,17.5791,17.6306,17.5791,17.6134,126404.0
2015-12-15 10:30:00,30.77,30.78,30.7,30.7,127132.0,17.6134,17.6191,17.5733,17.5733,127132.0
2015-12-15 10:35:00,30.71,30.72,30.64,30.69,195664.0,17.5791,17.5848,17.539,17.5676,195664.0
2015-12-15 10:40:00,30.69,30.71,30.64,30.65,154702.0,17.5676,17.5791,17.539,17.5447,154702.0
2015-12-15 10:45:00,30.66,30.72,30.62,30.71,95805.0,17.5504,17.5848,17.5275,17.5791,95805.0
2015-12-15 10:50:00,30.72,30.76,30.7,30.73,169677.0,17.5848,17.6077,17.5733,17.5905,169677.0
2015-12-15 10:55:00,30.73,30.74,30.67,30.69,171978.0,17.5905,17.5962,17.5562,17.5676,171978.0
2015-12-15 11:00:00,30.68,30.68,30.63,30.64,94444.0,17.5619,17.5619,17.5333,17.539,94444.0
2015-12-15 11:05:00,30.65,30.67,30.61,30.65,95926.0,17.5447,17.5562,17.5218,17.5447,95926.0
2015-12-15 11:10:00,30.65,30.68,30.61,30.63,118224.0,17.5447,17.5619,17.5218,17.5333,118224.0
2015-12-15 11:15:00,30.63,30.64,30.59,30.61,148757.0,17.5333,17.539,17.5104,17.5218,148757.0
2015-12-15 11:20:00,30.61,30.61,30.56,30.59,207079.0,17.5218,17.5218,17.4932,17.5104,207079.0
2015-12-15 11:25:00,30.58,30.65,30.56,30.58,172477.0,17.5046,17.5447,17.4932,17.5046,172477.0
2015-12-15 11:30:00,30.57,30.62,30.53,30.54,233662.0,17.4989,17.5275,17.476,17.4817,233662.0
2015-12-15 11:35:00,30.53,30.59,30.52,30.57,124349.0,17.476,17.5104,17.4703,17.4989,124349.0
2015-12-15 11:40:00,30.57,30.58,30.51,30.55,97071.0,17.4989,17.5046,17.4646,17.4875,97071.0
2015-12-15 11:45:00,30.54,30.57,30.51,30.53,116488.0,17.4817,17.4989,17.4646,17.476,116488.0
2015-12-15 11:50:00,30.53,30.56,30.5,30.55,105163.0,17.476,17.4932,17.4589,17.4875,105163.0
2015-12-15 11:55:00,30.55,30.6,30.55,30.59,103178.0,17.4875,17.5161,17.4875,17.5104,103178.0
2015-12-15 12:00:00,30.58,30.63,30.56,30.63,130177.0,17.5046,17.5333,17.4932,17.5333,130177.0
2015-12-15 12:05:00,30.62,30.68,30.61,30.65,110717.0,17.5275,17.5619,17.5218,17.5447,110717.0
2015-12-15 12:10:00,30.64,30.65,30.6,30.6,85557.0,17.539,17.5447,17.5161,17.5161,85557.0
2015-12-15 12:15:00,30.61,30.61,30.56,30.58,93250.0,17.5218,17.5218,17.4932,17.5046,93250.0
2015-12-15 12:20:00,30.58,30.66,30.56,30.6,121420.0,17.5046,17.5504,17.4932,17.5161,121420.0
2015-12-15 12:25:00,30.59,30.65,30.57,30.62,103296.0,17.5104,17.5447,17.4989,17.5275,103296.0
2015-12-15 12:30:00,30.62,30.76,30.6,30.72,179249.0,17.5275,17.6077,17.5161,17.5848,179249.0
2015-12-15 12:35:00,30.73,30.77,30.68,30.75,322350.0,17.5905,17.6134,17.5619,17.602,322350.0
2015-12-15 12:40:00,30.74,30.76,30.69,30.73,129283.0,17.5962,17.6077,17.5676,17.5905,129283.0
2015-12-15 12:45:00,30.73,30.77,30.72,30.75,96881.0,17.5905,17.6134,17.5848,17.602,96881.0
2015-12-15 12:50:00,30.74,30.79,30.74,30.78,70801.0,17.5962,17.6249,17.5962,17.6191,70801.0
2015-12-15 12:55:00,30.77,30.81,30.77,30.78,53503.0,17.6134,17.6363,17.6134,17.6191,53503.0
2015-12-15 13:00:00,30.77,30.78,30.74,30.76,89444.0,17.6134,17.6191,17.5962,17.6077,89444.0
2015-12-15 13:05:00,30.76,30.77,30.73,30.75,55339.0,17.6077,17.6134,17.5905,17.602,55339.0
2015-12-15 13:10:00,30.74,30.76,30.67,30.67,157960.0,17.5962,17.6077,17.5562,17.5562,157960.0
2015-12-15 13:15:00,30.68,30.69,30.64,30.65,73892.0,17.5619,17.5676,17.539,17.5447,73892.0
2015-12-15 13:20:00,30.65,30.66,30.61,30.61,74694.0,17.5447,17.5504,17.5218,17.5218,74694.0
2015-12-15 13:25:00,30.62,30.62,30.55,30.55,122080.0,17.5275,17.5275,17.4875,17.4875,122080.0
2015-12-15 13:30:00,30.55,30.58,30.55,30.58,136185.0,17.4875,17.5046,17.4875,17.5046,136185.0
2015-12-15 13:35:00,30.57,30.65,30.57,30.61,132184.0,17.4989,17.5447,17.4989,17.5218,132184.0
2015-12-15 13:40:00,30.6,30.65,30.59,30.64,73541.0,17.5161,17.5447,17.5104,17.539,73541.0
2015-12-15 13:45:00,30.64,30.68,30.63,30.67,72775.0,17.539,17.5619,17.5333,17.5562,72775.0
2015-12-15 13:50:00,30.68,30.71,30.66,30.7,61424.0,17.5619,17.5791,17.5504,17.5733,61424.0
2015-12-15 13:55:00,30.7,30.77,30.69,30.74,181731.0,17.5733,17.6134,17.5676,17.5962,181731.0
2015-12-15 14:00:00,30.74,30.79,30.74,30.76,132515.0,17.5962,17.6249,17.5962,17.6077,132515.0
2015-12-15 14:05:00,30.76,30.77,30.72,30.72,80448.0,17.6077,17.6134,17.5848,17.5848,80448.0
2015-12-15 14:10:00,30.72,30.73,30.69,30.71,111318.0,17.5848,17.5905,17.5676,17.5791,111318.0
2015-12-15 14:15:00,30.71,30.78,30.69,30.76,153206.0,17.5791,17.6191,17.5676,17.6077,153206.0
2015-12-15 14:20:00,30.77,30.82,30.76,30.8,161256.0,17.6134,17.642,17.6077,17.6306,161256.0
2015-12-15 14:25:00,30.8,30.84,30.78,30.79,216875.0,17.6306,17.6535,17.6191,17.6249,216875.0
2015-12-15 14:30:00,30.79,30.82,30.78,30.8,184498.0,17.6249,17.642,17.6191,17.6306,184498.0
2015-12-15 14:35:00,30.8,30.81,30.79,30.8,147235.0,17.6306,17.6363,17.6249,17.6306,147235.0
2015-12-15 14:40:00,30.8,30.83,30.79,30.81,182886.0,17.6306,17.6478,17.6249,17.6363,182886.0
2015-12-15 14:45:00,30.82,30.83,30.79,30.8,128909.0,17.642,17.6478,17.6249,17.6306,128909.0
2015-12-15 14:50:00,30.8,30.81,30.77,30.78,73297.0,17.6306,17.6363,17.6134,17.6191,73297.0
2015-12-15 14:55:00,30.78,30.82,30.76,30.82,270570.0,17.6191,17.642,17.6077,17.642,270570.0
2015-12-15 15:00:00,30.82,30.82,30.78,30.79,134083.0,17.642,17.642,17.6191,17.6249,134083.0
2015-12-15 15:05:00,30.79,30.79,30.73,30.75,160000.0,17.6249,17.6249,17.5905,17.602,160000.0
2015-12-15 15:10:00,30.75,30.76,30.73,30.76,97283.0,17.602,17.6077,17.5905,17.6077,97283.0
2015-12-15 15:15:00,30.76,30.78,30.74,30.76,245713.0,17.6077,17.6191,17.5962,17.6077,245713.0
2015-12-15 15:20:00,30.76,30.77,30.73,30.73,102628.0,17.6077,17.6134,17.5905,17.5905,102628.0
2015-12-15 15:25:00,30.73,30.74,30.7,30.7,102870.0,17.5905,17.5962,17.5733,17.5733,102870.0
2015-12-15 15:30:00,30.7,30.74,30.69,30.72,284626.0,17.5733,17.5962,17.5676,17.5848,284626.0
2015-12-15 15:35:00,30.71,30.72,30.68,30.71,150825.0,17.5791,17.5848,17.5619,17.5791,150825.0
2015-12-15 15:40:00,30.71,30.75,30.71,30.75,341803.0,17.5791,17.602,17.5791,17.602,341803.0
2015-12-15 15:45:00,30.75,30.79,30.74,30.78,313180.0,17.602,17.6249,17.5962,17.6191,313180.0
2015-12-15 15:50:00,30.78,30.79,30.75,30.78,416505.0,17.6191,17.6249,17.602,17.6191,416505.0
2015-12-15 15:55:00,30.77,30.8,30.76,30.78,671006.0,17.6134,17.6306,17.6077,17.6191,671006.0
2015-12-16 09:30:00,31.04,31.07,30.85,30.87,560875.0,17.768,17.7851,17.6592,17.6706,560875.0
2015-12-16 09:35:00,30.86,30.87,30.76,30.84,266677.0,17.6649,17.6706,17.6077,17.6535,266677.0
2015-12-16 09:40:00,30.85,30.91,30.83,30.87,70873.0,17.6592,17.6935,17.6478,17.6706,70873.0
2015-12-16 09:45:00,30.87,30.94,30.81,30.88,161676.0,17.6706,17.7107,17.6363,17.6764,161676.0
2015-12-16 09:50:00,30.89,31.0,30.89,30.98,102187.0,17.6821,17.7451,17.6821,17.7336,102187.0
2015-12-16 09:55:00,30.97,31.06,30.9,30.9,164538.0,17.7279,17.7794,17.6878,17.6878,164538.0
2015-12-16 10:00:00,30.9,31.0,30.88,30.94,88552.0,17.6878,17.7451,17.6764,17.7107,88552.0
2015-12-16 10:05:00,30.95,30.98,30.89,30.94,94342.0,17.7164,17.7336,17.6821,17.7107,94342.0
2015-12-16 10:10:00,30.93,31.03,30.9,31.01,114960.0,17.705,17.7622,17.6878,17.7508,114960.0
2015-12-16 10:15:00,31.02,31.04,30.94,31.04,76499.0,17.7565,17.768,17.7107,17.768,76499.0
2015-12-16 10:20:00,31.04,31.1,31.04,31.05,127559.0,17.768,17.8023,17.768,17.7737,127559.0
2015-12-16 10:25:00,31.04,31.05,30.99,31.0,101912.0,17.768,17.7737,17.7393,17.7451,101912.0
2015-12-16 10:30:00,31.0,31.0,30.81,30.83,405246.0,17.7451,17.7451,17.6363,17.6478,405246.0
2015-12-16 10:35:00,30.83,30.83,30.7,30.75,214357.0,17.6478,17.6478,17.5733,17.602,214357.0
2015-12-16 10:40:00,30.74,30.79,30.72,30.77,173638.0,17.5962,17.6249,17.5848,17.6134,173638.0
2015-12-16 10:45:00,30.78,30.84,30.69,30.83,112146.0,17.6191,17.6535,17.5676,17.6478,112146.0
2015-12-16 10:50:00,30.83,30.84,30.78,30.8,94900.0,17.6478,17.6535,17.6191,17.6306,94900.0
2015-12-16 10:55:00,30.8,30.89,30.78,30.79,154999.0,17.6306,17.6821,17.6191,17.6249,154999.0
2015-12-16 11:00:00,30.79,30.83,30.75,30.76,94246.0,17.6249,17.6478,17.602,17.6077,94246.0
2015-12-16 11:05:00,30.76,30.76,30.69,30.71,123185.0,17.6077,17.6077,17.5676,17.5791,123185.0
2015-12-16 11:10:00,30.71,30.74,30.65,30.73,106910.0,17.5791,17.5962,17.5447,17.5905,106910.0
2015-12-16 11:15:00,30.73,30.78,30.72,30.75,130239.0,17.5905,17.6191,17.5848,17.602,130239.0
2015-12-16 11:20:00,30.74,30.74,30.68,30.69,126074.0,17.5962,17.5962,17.5619,17.5676,126074.0
2015-12-16 11:25:00,30.69,30.7,30.6,30.64,202399.0,17.5676,17.5733,17.5161,17.539,202399.0
2015-12-16 11:30:00,30.63,30.69,30.62,30.68,94546.0,17.5333,17.5676,17.5275,17.5619,94546.0
2015-12-16 11:35:00,30.68,30.72,30.66,30.68,138481.0,17.5619,17.5848,17.5504,17.5619,138481.0
2015-12-16 11:40:00,30.68,30.68,30.63,30.63,50267.0,17.5619,17.5619,17.5333,17.5333,50267.0
2015-12-16 11:45:00,30.63,30.66,30.62,30.66,54043.0,17.5333,17.5504,17.5275,17.5504,54043.0
2015-12-16 11:50:00,30.66,30.71,30.63,30.64,139814.0,17.5504,17.5791,17.5333,17.539,139814.0
2015-12-16 11:55:00,30.64,30.72,30.63,30.71,69625.0,17.539,17.5848,17.5333,17.5791,69625.0
2015-12-16 12:00:00,30.71,30.72,30.68,30.72,59190.0,17.5791,17.5848,17.5619,17.5848,59190.0
2015-12-16 12:05:00,30.72,30.78,30.71,30.77,71757.0,17.5848,17.6191,17.5791,17.6134,71757.0
2015-12-16 12:10:00,30.76,30.78,30.74,30.75,38922.0,17.6077,17.6191,17.5962,17.602,38922.0
2015-12-16 12:15:00,30.76,30.76,30.71,30.71,45029.0,17.6077,17.6077,17.5791,17.5791,45029.0
2015-12-16 12:20:00,30.73,30.73,30.7,30.71,74543.0,17.5905,17.5905,17.5733,17.5791,74543.0
2015-12-16 12:25:00,30.71,30.72,30.7,30.71,37017.0,17.5791,17.5848,17.5733,17.5791,37017.0
2015-12-16 12:30:00,30.71,30.75,30.71,30.75,52219.0,17.5791,17.602,17.5791,17.602,52219.0
2015-12-16 12:35:00,30.75,30.78,30.75,30.77,50446.0,17.602,17.6191,17.602,17.6134,50446.0
2015-12-16 12:40:00,30.78,30.8,30.76,30.78,42445.0,17.6191,17.6306,17.6077,17.6191,42445.0
2015-12-16 12:45:00,30.78,30.82,30.78,30.81,58073.0,17.6191,17.642,17.6191,17.6363,58073.0
2015-12-16 12:50:00,30.8,30.82,30.78,30.78,87844.0,17.6306,17.642,17.6191,17.6191,87844.0
2015-12-16 12:55:00,30.78,30.8,30.76,30.77,63197.0,17.6191,17.6306,17.6077,17.6134,63197.0
2015-12-16 13:00:00,30.77,30.79,30.74,30.79,68236.0,17.6134,17.6249,17.5962,17.6249,68236.0
2015-12-16 13:05:00,30.79,30.82,30.77,30.79,84066.0,17.6249,17.642,17.6134,17.6249,84066.0
2015-12-16 13:10:00,30.78,30.79,30.76,30.76,72212.0,17.6191,17.6249,17.6077,17.6077,72212.0
2015-12-16 13:15:00,30.77,30.79,30.76,30.78,49832.0,17.6134,17.6249,17.6077,17.6191,49832.0
2015-12-16 13:20:00,30.78,30.79,30.75,30.77,73618.0,17.6191,17.6249,17.602,17.6134,73618.0
2015-12-16 13:25:00,30.77,30.79,30.75,30.78,90286.0,17.6134,17.6249,17.602,17.6191,90286.0
2015-12-16 13:30:00,30.77,30.79,30.76,30.79,96237.0,17.6134,17.6249,17.6077,17.6249,96237.0
2015-12-16 13:35:00,30.79,30.82,30.77,30.78,66577.0,17.6249,17.642,17.6134,17.6191,66577.0
2015-12-16 13:40:00,30.78,30.8,30.76,30.79,66945.0,17.6191,17.6306,17.6077,17.6249,66945.0
2015-12-16 13:45:00,30.79,30.84,30.78,30.84,69220.0,17.6249,17.6535,17.6191,17.6535,69220.0
2015-12-16 13:50:00,30.84,30.85,30.81,30.82,67217.0,17.6535,17.6592,17.6363,17.642,67217.0
2015-12-16 13:55:00,30.83,30.89,30.79,30.85,75656.0,17.6478,17.6821,17.6249,17.6592,75656.0
2015-12-16 14:00:00,30.84,30.95,30.71,30.88,112791.0,17.6535,17.7164,17.5791,17.6764,112791.0
2015-12-16 14:05:00,30.88,30.94,30.81,30.85,126304.0,17.6764,17.7107,17.6363,17.6592,126304.0
2015-12-16 14:10:00,30.84,30.85,30.75,30.77,154826.0,17.6535,17.6592,17.602,17.6134,154826.0
2015-12-16 14:15:00,30.77,30.8,30.73,30.73,150213.0,17.6134,17.6306,17.5905,17.5905,150213.0
2015-12-16 14:20:00,30.72,30.73,30.66,30.68,192200.0,17.5848,17.5905,17.5504,17.5619,192200.0
2015-12-16 14:25:00,30.68,30.69,30.57,30.59,134826.0,17.5619,17.5676,17.4989,17.5104,134826.0
2015-12-16 14:30:00,30.6,30.68,30.56,30.67,122233.0,17.5161,17.5619,17.4932,17.5562,122233.0
2015-12-16 14:35:00,30.67,30.72,30.65,30.67,94713.0,17.5562,17.5848,17.5447,17.5562,94713.0
2015-12-16 14:40:00,30.67,30.77,30.65,30.77,103281.0,17.5562,17.6134,17.5447,17.6134,103281.0
2015-12-16 14:45:00,30.76,30.84,30.72,30.81,105315.0,17.6077,17.6535,17.5848,17.6363,105315.0
2015-12-16 14:50:00,30.81,30.9,30.81,30.88,103283.0,17.6363,17.6878,17.6363,17.6764,103283.0
2015-12-16 14:55:00,30.89,30.99,30.88,30.98,121034.0,17.6821,17.7393,17.6764,17.7336,121034.0
2015-12-16 15:00:00,30.97,30.99,30.91,30.95,123436.0,17.7279,17.7393,17.6935,17.7164,123436.0
2015-12-16 15:05:00,30.94,30.95,30.86,30.87,81099.0,17.7107,17.7164,17.6649,17.6706,81099.0
2015-12-16 15:10:00,30.87,30.88,30.8,30.8,81679.0,17.6706,17.6764,17.6306,17.6306,81679.0
2015-12-16 15:15:00,30.81,30.83,30.77,30.78,73908.0,17.6363,17.6478,17.6134,17.6191,73908.0
2015-12-16 15:20:00,30.78,30.84,30.78,30.81,90401.0,17.6191,17.6535,17.6191,17.6363,90401.0
2015-12-16 15:25:00,30.82,30.88,30.8,30.88,114908.0,17.642,17.6764,17.6306,17.6764,114908.0
2015-12-16 15:30:00,30.87,30.92,30.85,30.91,85688.0,17.6706,17.6993,17.6592,17.6935,85688.0
2015-12-16 15:35:00,30.9,30.93,30.87,30.89,188480.0,17.6878,17.705,17.6706,17.6821,188480.0
2015-12-16 15:40:00,30.9,30.92,30.87,30.87,112272.0,17.6878,17.6993,17.6706,17.6706,112272.0
2015-12-16 15:45:00,30.88,30.93,30.87,30.89,120736.0,17.6764,17.705,17.6706,17.6821,120736.0
2015-12-16 15:50:00,30.88,30.92,30.88,30.9,108885.0,17.6764,17.6993,17.6764,17.6878,108885.0
2015-12-16 15:55:00,30.9,30.91,30.86,30.88,186521.0,17.6878,17.6935,17.6649,17.6764,186521.0
2015-12-17 09:30:00,30.76,30.82,30.69,30.82,221437.0,17.6077,17.642,17.5676,17.642,221437.0
2015-12-17 09:35:00,30.82,30.83,30.65,30.66,162104.0,17.642,17.6478,17.5447,17.5504,162104.0
2015-12-17 09:40:00,30.65,30.66,30.58,30.59,129801.0,17.5447,17.5504,17.5046,17.5104,129801.0
2015-12-17 09:45:00,30.59,30.63,30.57,30.62,80720.0,17.5104,17.5333,17.4989,17.5275,80720.0
2015-12-17 09:50:00,30.61,30.64,30.57,30.63,165657.0,17.5218,17.539,17.4989,17.5333,165657.0
2015-12-17 09:55:00,30.63,30.64,30.58,30.64,65464.0,17.5333,17.539,17.5046,17.539,65464.0
2015-12-17 10:00:00,30.63,30.64,30.51,30.52,134329.0,17.5333,17.539,17.4646,17.4703,134329.0
2015-12-17 10:05:00,30.52,30.55,30.5,30.52,70052.0,17.4703,17.4875,17.4589,17.4703,70052.0
2015-12-17 10:10:00,30.51,30.51,30.47,30.51,149453.0,17.4646,17.4646,17.4417,17.4646,149453.0
2015-12-17 10:15:00,30.5,30.5,30.43,30.45,121889.0,17.4589,17.4589,17.4188,17.4302,121889.0
2015-12-17 10:20:00,30.45,30.48,30.45,30.46,82531.0,17.4302,17.4474,17.4302,17.436,82531.0
2015-12-17 10:25:00,30.47,30.54,30.46,30.54,65819.0,17.4417,17.4817,17.436,17.4817,65819.0
2015-12-17 10:30:00,30.53,30.58,30.53,30.56,91572.0,17.476,17.5046,17.476,17.4932,91572.0
2015-12-17 10:35:00,30.55,30.57,30.53,30.55,118287.0,17.4875,17.4989,17.476,17.4875,118287.0
2015-12-17 10:40:00,30.54,30.58,30.53,30.55,215521.0,17.4817,17.5046,17.476,17.4875,215521.0
2015-12-17 10:45:00,30.55,30.56,30.51,30.52,103308.0,17.4875,17.4932,17.4646,17.4703,103308.0
2015-12-17 10:50:00,30.52,30.53,30.43,30.43,125440.0,17.4703,17.476,17.4188,17.4188,125440.0
2015-12-17 10:55:00,30.43,30.45,30.42,30.43,50802.0,17.4188,17.4302,17.4131,17.4188,50802.0
2015-12-17 11:00:00,30.44,30.48,30.4,30.47,55271.0,17.4245,17.4474,17.4016,17.4417,55271.0
2015-12-17 11:05:00,30.47,30.49,30.42,30.44,59931.0,17.4417,17.4531,17.4131,17.4245,59931.0
2015-12-17 11:10:00,30.43,30.5,30.43,30.46,77122.0,17.4188,17.4589,17.4188,17.436,77122.0
2015-12-17 11:15:00,30.45,30.46,30.35,30.36,119316.0,17.4302,17.436,17.373,17.3787,119316.0
2015-12-17 11:20:00,30.36,30.42,30.34,30.41,128865.0,17.3787,17.4131,17.3673,17.4073,128865.0
2015-12-17 11:25:00,30.41,30.48,30.39,30.47,141177.0,17.4073,17.4474,17.3959,17.4417,141177.0
2015-12-17 11:30:00,30.47,30.47,30.41,30.46,194385.0,17.4417,17.4417,17.4073,17.436,194385.0
2015-12-17 11:35:00,30.45,30.47,30.4,30.45,106202.0,17.4302,17.4417,17.4016,17.4302,106202.0
2015-12-17 11:40:00,30.45,30.47,30.43,30.46,41833.0,17.4302,17.4417,17.4188,17.436,41833.0
2015-12-17 11:45:00,30.46,30.49,30.41,30.48,96883.0,17.436,17.4531,17.4073,17.4474,96883.0
2015-12-17 11:50:00,30.48,30.52,30.46,30.49,55683.0,17.4474,17.4703,17.436,17.4531,55683.0
2015-12-17 11:55:00,30.49,30.5,30.39,30.39,222631.0,17.4531,17.4589,17.3959,17.3959,222631.0
2015-12-17 12:00:00,30.4,30.4,30.35,30.36,68065.0,17.4016,17.4016,17.373,17.3787,68065.0
2015-12-17 12:05:00,30.35,30.38,30.35,30.38,59648.0,17.373,17.3902,17.373,17.3902,59648.0
2015-12-17 12:10:00,30.38,30.42,30.37,30.42,52302.0,17.3902,17.4131,17.3844,17.4131,52302.0
2015-12-17 12:15:00,30.4,30.43,30.4,30.42,47142.0,17.4016,17.4188,17.4016,17.4131,47142.0
2015-12-17 12:20:00,30.42,30.42,30.39,30.41,42157.0,17.4131,17.4131,17.3959,17.4073,42157.0
2015-12-17 12:25:00,30.42,30.42,30.36,30.36,83783.0,17.4131,17.4131,17.3787,17.3787,83783.0
2015-12-17 12:30:00,30.37,30.41,30.35,30.4,37534.0,17.3844,17.4073,17.373,17.4016,37534.0
2015-12-17 12:35:00,30.39,30.39,30.36,30.37,21706.0,17.3959,17.3959,17.3787,17.3844,21706.0
2015-12-17 12:40:00,30.36,30.38,30.35,30.37,28077.0,17.3787,17.3902,17.373,17.3844,28077.0
2015-12-17 12:45:00,30.38,30.4,30.35,30.37,39867.0,17.3902,17.4016,17.373,17.3844,39867.0
2015-12-17 12:50:00,30.37,30.41,30.36,30.4,37052.0,17.3844,17.4073,17.3787,17.4016,37052.0
2015-12-17 12:55:00,30.39,30.43,30.39,30.43,142973.0,17.3959,17.4188,17.3959,17.4188,142973.0
2015-12-17 13:00:00,30.43,30.43,30.38,30.4,48931.0,17.4188,17.4188,17.3902,17.4016,48931.0
2015-12-17 13:05:00,30.41,30.41,30.38,30.4,62671.0,17.4073,17.4073,17.3902,17.4016,62671.0
2015-12-17 13:10:00,30.39,30.42,30.37,30.41,101100.0,17.3959,17.4131,17.3844,17.4073,101100.0
2015-12-17 13:15:00,30.41,30.41,30.37,30.39,77376.0,17.4073,17.4073,17.3844,17.3959,77376.0
2015-12-17 13:20:00,30.38,30.43,30.36,30.42,56442.0,17.3902,17.4188,17.3787,17.4131,56442.0
2015-12-17 13:25:00,30.41,30.43,30.4,30.42,37939.0,17.4073,17.4188,17.4016,17.4131,37939.0
2015-12-17 13:30:00,30.42,30.43,30.4,30.4,47016.0,17.4131,17.4188,17.4016,17.4016,47016.0
2015-12-17 13:35:00,30.4,30.44,30.39,30.43,37855.0,17.4016,17.4245,17.3959,17.4188,37855.0
2015-12-17 13:40:00,30.43,30.47,30.43,30.47,100251.0,17.4188,17.4417,17.4188,17.4417,100251.0
2015-12-17 13:45:00,30.47,30.52,30.47,30.52,105691.0,17.4417,17.4703,17.4417,17.4703,105691.0
2015-12-17 13:50:00,30.51,30.55,30.51,30.55,31202.0,17.4646,17.4875,17.4646,17.4875,31202.0
2015-12-17 13:55:00,30.54,30.56,30.53,30.55,39885.0,17.4817,17.4932,17.476,17.4875,39885.0
2015-12-17 14:00:00,30.55,30.58,30.54,30.58,54730.0,17.4875,17.5046,17.4817,17.5046,54730.0
2015-12-17 14:05:00,30.57,30.6,30.54,30.56,78848.0,17.4989,17.5161,17.4817,17.4932,78848.0
2015-12-17 14:10:00,30.56,30.56,30.5,30.53,66821.0,17.4932,17.4932,17.4589,17.476,66821.0
2015-12-17 14:15:00,30.53,30.57,30.52,30.57,65389.0,17.476,17.4989,17.4703,17.4989,65389.0
2015-12-17 14:20:00,30.56,30.57,30.51,30.53,49104.0,17.4932,17.4989,17.4646,17.476,49104.0
2015-12-17 14:25:00,30.53,30.58,30.51,30.54,51515.0,17.476,17.5046,17.4646,17.4817,51515.0
2015-12-17 14:30:00,30.53,30.55,30.5,30.5,40284.0,17.476,17.4875,17.4589,17.4589,40284.0
2015-12-17 14:35:00,30.5,30.52,30.48,30.48,44609.0,17.4589,17.4703,17.4474,17.4474,44609.0
2015-12-17 14:40:00,30.48,30.48,30.43,30.46,34427.0,17.4474,17.4474,17.4188,17.436,34427.0
2015-12-17 14:45:00,30.45,30.48,30.41,30.43,59729.0,17.4302,17.4474,17.4073,17.4188,59729.0
2015-12-17 14:50:00,30.42,30.45,30.41,30.45,30314.0,17.4131,17.4302,17.4073,17.4302,30314.0
2015-12-17 14:55:00,30.45,30.47,30.44,30.46,61374.0,17.4302,17.4417,17.4245,17.436,61374.0
2015-12-17 15:00:00,30.46,30.47,30.42,30.44,68386.0,17.436,17.4417,17.4131,17.4245,68386.0
2015-12-17 15:05:00,30.43,30.48,30.41,30.44,77682.0,17.4188,17.4474,17.4073,17.4245,77682.0
2015-12-17 15:10:00,30.44,30.48,30.43,30.44,79573.0,17.4245,17.4474,17.4188,17.4245,79573.0
2015-12-17 15:15:00,30.43,30.43,30.36,30.37,142038.0,17.4188,17.4188,17.3787,17.3844,142038.0
2015-12-17 15:20:00,30.37,30.4,30.36,30.39,86081.0,17.3844,17.4016,17.3787,17.3959,86081.0
2015-12-17 15:25:00,30.4,30.43,30.38,30.41,84463.0,17.4016,17.4188,17.3902,17.4073,84463.0
2015-12-17 15:30:00,30.41,30.45,30.39,30.45,78975.0,17.4073,17.4302,17.3959,17.4302,78975.0
2015-12-17 15:35:00,30.44,30.47,30.43,30.45,65931.0,17.4245,17.4417,17.4188,17.4302,65931.0
2015-12-17 15:40:00,30.44,30.47,30.41,30.42,99831.0,17.4245,17.4417,17.4073,17.4131,99831.0
2015-12-17 15:45:00,30.41,30.43,30.4,30.43,78783.0,17.4073,17.4188,17.4016,17.4188,78783.0
2015-12-17 15:50:00,30.43,30.43,30.4,30.41,91591.0,17.4188,17.4188,17.4016,17.4073,91591.0
2015-12-17 15:55:00,30.41,30.41,30.35,30.36,305164.0,17.4073,17.4073,17.373,17.3787,305164.0
2015-12-18 09:30:00,30.44,30.46,30.37,30.44,368324.0,17.4245,17.436,17.3844,17.4245,368324.0
2015-12-18 09:35:00,30.44,30.49,30.39,30.42,281520.0,17.4245,17.4531,17.3959,17.4131,281520.0
2015-12-18 09:40:00,30.42,30.46,30.35,30.39,111064.0,17.4131,17.436,17.373,17.3959,111064.0
2015-12-18 09:45:00,30.39,30.49,30.34,30.48,198767.0,17.3959,17.4531,17.3673,17.4474,198767.0
2015-12-18 09:50:00,30.47,30.52,30.36,30.41,179100.0,17.4417,17.4703,17.3787,17.4073,179100.0
2015-12-18 09:55:00,30.42,30.48,30.36,30.39,61241.0,17.4131,17.4474,17.3787,17.3959,61241.0
2015-12-18 10:00:00,30.39,30.43,30.31,30.32,71447.0,17.3959,17.4188,17.3501,17.3558,71447.0
2015-12-18 10:05:00,30.32,30.38,30.31,30.35,79172.0,17.3558,17.3902,17.3501,17.373,79172.0
2015-12-18 10:10:00,30.35,30.4,30.32,30.38,87812.0,17.373,17.4016,17.3558,17.3902,87812.0
2015-12-18 10:15:00,30.37,30.47,30.36,30.43,97970.0,17.3844,17.4417,17.3787,17.4188,97970.0
2015-12-18 10:20:00,30.43,30.57,30.43,30.56,101186.0,17.4188,17.4989,17.4188,17.4932,101186.0
2015-12-18 10:25:00,30.55,30.56,30.47,30.49,71401.0,17.4875,17.4932,17.4417,17.4531,71401.0
2015-12-18 10:30:00,30.5,30.5,30.4,30.48,133436.0,17.4589,17.4589,17.4016,17.4474,133436.0
2015-12-18 10:35:00,30.49,30.57,30.48,30.51,172239.0,17.4531,17.4989,17.4474,17.4646,172239.0
2015-12-18 10:40:00,30.51,30.56,30.48,30.53,93885.0,17.4646,17.4932,17.4474,17.476,93885.0
2015-12-18 10:45:00,30.53,30.58,30.52,30.56,109713.0,17.476,17.5046,17.4703,17.4932,109713.0
2015-12-18 10:50:00,30.56,30.63,30.53,30.55,101176.0,17.4932,17.5333,17.476,17.4875,101176.0
2015-12-18 10:55:00,30.55,30.59,30.52,30.58,59105.0,17.4875,17.5104,17.4703,17.5046,59105.0
2015-12-18 11:00:00,30.58,30.61,30.52,30.55,72955.0,17.5046,17.5218,17.4703,17.4875,72955.0
2015-12-18 11:05:00,30.55,30.56,30.49,30.5,102747.0,17.4875,17.4932,17.4531,17.4589,102747.0
2015-12-18 11:10:00,30.49,30.51,30.46,30.46,87419.0,17.4531,17.4646,17.436,17.436,87419.0
2015-12-18 11:15:00,30.46,30.48,30.41,30.46,102651.0,17.436,17.4474,17.4073,17.436,102651.0
2015-12-18 11:20:00,30.47,30.49,30.41,30.44,60496.0,17.4417,17.4531,17.4073,17.4245,60496.0
2015-12-18 11:25:00,30.44,30.45,30.41,30.42,114850.0,17.4245,17.4302,17.4073,17.4131,114850.0
2015-12-18 11:30:00,30.43,30.45,30.35,30.37,191458.0,17.4188,17.4302,17.373,17.3844,191458.0
2015-12-18 11:35:00,30.38,30.45,30.37,30.44,62249.0,17.3902,17.4302,17.3844,17.4245,62249.0
2015-12-18 11:40:00,30.45,30.47,30.4,30.42,45503.0,17.4302,17.4417,17.4016,17.4131,45503.0
2015-12-18 11:45:00,30.42,30.43,30.35,30.37,33070.0,17.4131,17.4188,17.373,17.3844,33070.0
2015-12-18 11:50:00,30.38,30.41,30.35,30.36,34297.0,17.3902,17.4073,17.373,17.3787,34297.0
2015-12-18 11:55:00,30.36,30.4,30.36,30.36,48391.0,17.3787,17.4016,17.3787,17.3787,48391.0
2015-12-18 12:00:00,30.37,30.4,30.36,30.4,45469.0,17.3844,17.4016,17.3787,17.4016,45469.0
2015-12-18 12:05:00,30.39,30.42,30.37,30.38,50207.0,17.3959,17.4131,17.3844,17.3902,50207.0
2015-12-18 12:10:00,30.39,30.42,30.38,30.39,46090.0,17.3959,17.4131,17.3902,17.3959,46090.0
2015-12-18 12:15:00,30.38,30.41,30.28,30.29,89736.0,17.3902,17.4073,17.3329,17.3386,89736.0
2015-12-18 12:20:00,30.29,30.32,30.28,30.31,46720.0,17.3386,17.3558,17.3329,17.3501,46720.0
2015-12-18 12:25:00,30.31,30.31,30.29,30.3,36712.0,17.3501,17.3501,17.3386,17.3444,36712.0
2015-12-18 12:30:00,30.29,30.3,30.26,30.28,42904.0,17.3386,17.3444,17.3215,17.3329,42904.0
2015-12-18 12:35:00,30.28,30.28,30.25,30.27,31682.0,17.3329,17.3329,17.3157,17.3272,31682.0
2015-12-18 12:40:00,30.28,30.29,30.25,30.28,48779.0,17.3329,17.3386,17.3157,17.3329,48779.0
2015-12-18 12:45:00,30.27,30.29,30.24,30.25,47979.0,17.3272,17.3386,17.31,17.3157,47979.0
2015-12-18 12:50:00,30.24,30.25,30.18,30.23,74416.0,17.31,17.3157,17.2757,17.3043,74416.0
2015-12-18 12:55:00,30.23,30.28,30.22,30.26,40827.0,17.3043,17.3329,17.2986,17.3215,40827.0
2015-12-18 13:00:00,30.27,30.3,30.21,30.23,68643.0,17.3272,17.3444,17.2929,17.3043,68643.0
2015-12-18 13:05:00,30.22,30.28,30.21,30.26,53570.0,17.2986,17.3329,17.2929,17.3215,53570.0
2015-12-18 13:10:00,30.26,30.28,30.24,30.27,106344.0,17.3215,17.3329,17.31,17.3272,106344.0
2015-12-18 13:15:00,30.28,30.28,30.21,30.23,66483.0,17.3329,17.3329,17.2929,17.3043,66483.0
2015-12-18 13:20:00,30.22,30.23,30.19,30.2,37747.0,17.2986,17.3043,17.2814,17.2871,37747.0
2015-12-18 13:25:00,30.19,30.25,30.19,30.23,39554.0,17.2814,17.3157,17.2814,17.3043,39554.0
2015-12-18 13:30:00,30.23,30.23,30.19,30.2,52792.0,17.3043,17.3043,17.2814,17.2871,52792.0
2015-12-18 13:35:00,30.19,30.22,30.16,30.17,39894.0,17.2814,17.2986,17.2642,17.27,39894.0
2015-12-18 13:40:00,30.17,30.23,30.16,30.21,35663.0,17.27,17.3043,17.2642,17.2929,35663.0
2015-12-18 13:45:00,30.22,30.24,30.2,30.21,44805.0,17.2986,17.31,17.2871,17.2929,44805.0
2015-12-18 13:50:00,30.22,30.25,30.2,30.23,61083.0,17.2986,17.3157,17.2871,17.3043,61083.0
2015-12-18 13:55:00,30.23,30.27,30.23,30.24,32197.0,17.3043,17.3272,17.3043,17.31,32197.0
2015-12-18 14:00:00,30.24,30.28,30.23,30.25,68234.0,17.31,17.3329,17.3043,17.3157,68234.0
2015-12-18 14:05:00,30.25,30.37,30.24,30.37,172685.0,17.3157,17.3844,17.31,17.3844,172685.0
2015-12-18 14:10:00,30.37,30.39,30.31,30.32,45938.0,17.3844,17.3959,17.3501,17.3558,45938.0
2015-12-18 14:15:00,30.33,30.34,30.29,30.32,65773.0,17.3615,17.3673,17.3386,17.3558,65773.0
2015-12-18 14:20:00,30.32,30.39,30.31,30.39,66094.0,17.3558,17.3959,17.3501,17.3959,66094.0
2015-12-18 14:25:00,30.38,30.42,30.37,30.42,38365.0,17.3902,17.4131,17.3844,17.4131,38365.0
2015-12-18 14:30:00,30.42,30.43,30.36,30.37,63333.0,17.4131,17.4188,17.3787,17.3844,63333.0
2015-12-18 14:35:00,30.38,30.41,30.37,30.39,54155.0,17.3902,17.4073,17.3844,17.3959,54155.0
2015-12-18 14:40:00,30.39,30.39,30.32,30.32,49469.0,17.3959,17.3959,17.3558,17.3558,49469.0
2015-12-18 14:45:00,30.32,30.34,30.31,30.32,42861.0,17.3558,17.3673,17.3501,17.3558,42861.0
2015-12-18 14:50:00,30.32,30.33,30.29,30.3,40314.0,17.3558,17.3615,17.3386,17.3444,40314.0
2015-12-18 14:55:00,30.31,30.33,30.3,30.3,38423.0,17.3501,17.3615,17.3444,17.3444,38423.0
2015-12-18 15:00:00,30.31,30.35,30.31,30.31,93041.0,17.3501,17.373,17.3501,17.3501,93041.0
2015-12-18 15:05:00,30.31,30.33,30.29,30.31,79201.0,17.3501,17.3615,17.3386,17.3501,79201.0
2015-12-18 15:10:00,30.3,30.31,30.26,30.26,64599.0,17.3444,17.3501,17.3215,17.3215,64599.0
2015-12-18 15:15:00,30.26,30.26,30.21,30.25,82699.0,17.3215,17.3215,17.2929,17.3157,82699.0
2015-12-18 15:20:00,30.25,30.26,30.21,30.26,62575.0,17.3157,17.3215,17.2929,17.3215,62575.0
2015-12-18 15:25:00,30.26,30.31,30.25,30.26,67219.0,17.3215,17.3501,17.3157,17.3215,67219.0
2015-12-18 15:30:00,30.26,30.29,30.24,30.28,80713.0,17.3215,17.3386,17.31,17.3329,80713.0
2015-12-18 15:35:00,30.28,30.29,30.24,30.25,64994.0,17.3329,17.3386,17.31,17.3157,64994.0
2015-12-18 15:40:00,30.24,30.29,30.23,30.29,98163.0,17.31,17.3386,17.3043,17.3386,98163.0
2015-12-18 15:45:00,30.29,30.29,30.23,30.25,132021.0,17.3386,17.3386,17.3043,17.3157,132021.0
2015-12-18 15:50:00,30.25,30.25,30.16,30.18,299344.0,17.3157,17.3157,17.2642,17.2757,299344.0
2015-12-18 15:55:00,30.18,30.2,30.15,30.16,232323.0,17.2757,17.2871,17.2585,17.2642,232323.0
2015-12-21 09:30:00,30.52,30.53,30.37,30.39,493538.0,17.4703,17.476,17.3844,17.3959,493538.0
2015-12-21 09:35:00,30.39,30.41,30.24,30.24,233149.0,17.3959,17.4073,17.31,17.31,233149.0
2015-12-21 09:40:00,30.24,30.28,30.15,30.24,226891.0,17.31,17.3329,17.2585,17.31,226891.0
2015-12-21 09:45:00,30.24,30.33,30.18,30.33,95653.0,17.31,17.3615,17.2757,17.3615,95653.0
2015-12-21 09:50:00,30.32,30.37,30.23,30.26,250009.0,17.3558,17.3844,17.3043,17.3215,250009.0
2015-12-21 09:55:00,30.27,30.34,30.25,30.3,148208.0,17.3272,17.3673,17.3157,17.3444,148208.0
2015-12-21 10:00:00,30.3,30.51,30.29,30.5,256826.0,17.3444,17.4646,17.3386,17.4589,256826.0
2015-12-21 10:05:00,30.5,30.55,30.46,30.53,152595.0,17.4589,17.4875,17.436,17.476,152595.0
2015-12-21 10:10:00,30.53,30.6,30.51,30.55,122019.0,17.476,17.5161,17.4646,17.4875,122019.0
2015-12-21 10:15:00,30.55,30.68,30.54,30.63,117531.0,17.4875,17.5619,17.4817,17.5333,117531.0
2015-12-21 10:20:00,30.63,30.64,30.55,30.63,115059.0,17.5333,17.539,17.4875,17.5333,115059.0
2015-12-21 10:25:00,30.63,30.65,30.58,30.6,142171.0,17.5333,17.5447,17.5046,17.5161,142171.0
2015-12-21 10:30:00,30.6,30.65,30.57,30.64,94682.0,17.5161,17.5447,17.4989,17.539,94682.0
2015-12-21 10:35:00,30.64,30.65,30.48,30.51,146003.0,17.539,17.5447,17.4474,17.4646,146003.0
2015-12-21 10:40:00,30.51,30.52,30.42,30.48,104908.0,17.4646,17.4703,17.4131,17.4474,104908.0
2015-12-21 10:45:00,30.47,30.49,30.38,30.38,88924.0,17.4417,17.4531,17.3902,17.3902,88924.0
2015-12-21 10:50:00,30.38,30.39,30.28,30.29,254248.0,17.3902,17.3959,17.3329,17.3386,254248.0
2015-12-21 10:55:00,30.29,30.34,30.26,30.31,100554.0,17.3386,17.3673,17.3215,17.3501,100554.0
2015-12-21 11:00:00,30.31,30.33,30.26,30.28,98618.0,17.3501,17.3615,17.3215,17.3329,98618.0
2015-12-21 11:05:00,30.28,30.3,30.23,30.24,72626.0,17.3329,17.3444,17.3043,17.31,72626.0
2015-12-21 11:10:00,30.25,30.25,30.14,30.15,106418.0,17.3157,17.3157,17.2528,17.2585,106418.0
2015-12-21 11:15:00,30.15,30.2,30.14,30.16,42333.0,17.2585,17.2871,17.2528,17.2642,42333.0
2015-12-21 11:20:00,30.15,30.22,30.13,30.13,110680.0,17.2585,17.2986,17.2471,17.2471,110680.0
2015-12-21 11:25:00,30.13,30.14,30.09,30.14,159740.0,17.2471,17.2528,17.2242,17.2528,159740.0
2015-12-21 11:30:00,30.13,30.14,29.95,29.98,380487.0,17.2471,17.2528,17.144,17.1612,380487.0
2015-12-21 11:35:00,29.98,30.05,29.96,29.97,75239.0,17.1612,17.2013,17.1497,17.1555,75239.0
2015-12-21 11:40:00,29.97,30.02,29.92,30.01,98491.0,17.1555,17.1841,17.1268,17.1784,98491.0
2015-12-21 11:45:00,30.01,30.04,29.95,29.96,89278.0,17.1784,17.1955,17.144,17.1497,89278.0
2015-12-21 11:50:00,29.96,30.02,29.96,29.98,61838.0,17.1497,17.1841,17.1497,17.1612,61838.0
2015-12-21 11:55:00,29.98,30.03,29.97,30.03,75365.0,17.1612,17.1898,17.1555,17.1898,75365.0
2015-12-21 12:00:00,30.02,30.04,29.97,29.98,66228.0,17.1841,17.1955,17.1555,17.1612,66228.0
2015-12-21 12:05:00,29.98,30.0,29.95,29.97,53384.0,17.1612,17.1726,17.144,17.1555,53384.0
2015-12-21 12:10:00,29.97,30.01,29.97,30.01,56264.0,17.1555,17.1784,17.1555,17.1784,56264.0
2015-12-21 12:15:00,30.01,30.01,29.95,29.96,80300.0,17.1784,17.1784,17.144,17.1497,80300.0
2015-12-21 12:20:00,29.97,29.99,29.95,29.98,80839.0,17.1555,17.1669,17.144,17.1612,80839.0
2015-12-21 12:25:00,29.97,30.0,29.96,29.99,62823.0,17.1555,17.1726,17.1497,17.1669,62823.0
2015-12-21 12:30:00,29.99,30.04,29.98,30.03,69330.0,17.1669,17.1955,17.1612,17.1898,69330.0
2015-12-21 12:35:00,30.02,30.08,30.02,30.04,75282.0,17.1841,17.2184,17.1841,17.1955,75282.0
2015-12-21 12:40:00,30.04,30.07,30.03,30.05,76491.0,17.1955,17.2127,17.1898,17.2013,76491.0
2015-12-21 12:45:00,30.06,30.07,30.03,30.03,37874.0,17.207,17.2127,17.1898,17.1898,37874.0
2015-12-21 12:50:00,30.03,30.08,30.03,30.07,50374.0,17.1898,17.2184,17.1898,17.2127,50374.0
2015-12-21 12:55:00,30.08,30.11,30.07,30.08,36607.0,17.2184,17.2356,17.2127,17.2184,36607.0
2015-12-21 13:00:00,30.09,30.13,30.08,30.11,82375.0,17.2242,17.2471,17.2184,17.2356,82375.0
2015-12-21 13:05:00,30.11,30.13,30.08,30.13,46951.0,17.2356,17.2471,17.2184,17.2471,46951.0
2015-12-21 13:10:00,30.13,30.14,30.11,30.12,58564.0,17.2471,17.2528,17.2356,17.2413,58564.0
2015-12-21 13:15:00,30.12,30.13,30.1,30.1,55941.0,17.2413,17.2471,17.2299,17.2299,55941.0
2015-12-21 13:20:00,30.1,30.13,30.1,30.13,60779.0,17.2299,17.2471,17.2299,17.2471,60779.0
2015-12-21 13:25:00,30.13,30.18,30.11,30.13,87812.0,17.2471,17.2757,17.2356,17.2471,87812.0
2015-12-21 13:30:00,30.13,30.14,30.1,30.13,44573.0,17.2471,17.2528,17.2299,17.2471,44573.0
2015-12-21 13:35:00,30.13,30.14,30.09,30.09,46137.0,17.2471,17.2528,17.2242,17.2242,46137.0
2015-12-21 13:40:00,30.09,30.13,30.09,30.1,41572.0,17.2242,17.2471,17.2242,17.2299,41572.0
2015-12-21 13:45:00,30.1,30.13,30.09,30.1,56042.0,17.2299,17.2471,17.2242,17.2299,56042.0
2015-12-21 13:50:00,30.1,30.12,30.07,30.07,53175.0,17.2299,17.2413,17.2127,17.2127,53175.0
2015-12-21 13:55:00,30.06,30.07,30.03,30.04,65175.0,17.207,17.2127,17.1898,17.1955,65175.0
2015-12-21 14:00:00,30.04,30.08,30.03,30.06,54167.0,17.1955,17.2184,17.1898,17.207,54167.0
2015-12-21 14:05:00,30.07,30.08,30.05,30.05,39247.0,17.2127,17.2184,17.2013,17.2013,39247.0
2015-12-21 14:10:00,30.06,30.07,30.03,30.07,66951.0,17.207,17.2127,17.1898,17.2127,66951.0
2015-12-21 14:15:00,30.07,30.09,30.03,30.05,65937.0,17.2127,17.2242,17.1898,17.2013,65937.0
2015-12-21 14:20:00,30.04,30.11,30.03,30.08,73732.0,17.1955,17.2356,17.1898,17.2184,73732.0
2015-12-21 14:25:00,30.08,30.09,30.02,30.06,81124.0,17.2184,17.2242,17.1841,17.207,81124.0
2015-12-21 14:30:00,30.06,30.06,30.0,30.0,55370.0,17.207,17.207,17.1726,17.1726,55370.0
2015-12-21 14:35:00,30.0,30.05,30.0,30.02,40093.0,17.1726,17.2013,17.1726,17.1841,40093.0
2015-12-21 14:40:00,30.03,30.08,30.02,30.08,85396.0,17.1898,17.2184,17.1841,17.2184,85396.0
2015-12-21 14:45:00,30.08,30.13,30.07,30.11,86197.0,17.2184,17.2471,17.2127,17.2356,86197.0
2015-12-21 14:50:00,30.12,30.14,30.08,30.08,57001.0,17.2413,17.2528,17.2184,17.2184,57001.0
2015-12-21 14:55:00,30.08,30.11,30.07,30.09,54867.0,17.2184,17.2356,17.2127,17.2242,54867.0
2015-12-21 15:00:00,30.09,30.11,30.07,30.09,59567.0,17.2242,17.2356,17.2127,17.2242,59567.0
2015-12-21 15:05:00,30.09,30.09,30.0,30.0,63920.0,17.2242,17.2242,17.1726,17.1726,63920.0
2015-12-21 15:10:00,30.01,30.03,29.98,30.01,88728.0,17.1784,17.1898,17.1612,17.1784,88728.0
2015-12-21 15:15:00,30.0,30.01,29.96,29.96,92081.0,17.1726,17.1784,17.1497,17.1497,92081.0
2015-12-21 15:20:00,29.96,30.02,29.95,30.0,107910.0,17.1497,17.1841,17.144,17.1726,107910.0
2015-12-21 15:25:00,29.99,30.0,29.96,29.97,82017.0,17.1669,17.1726,17.1497,17.1555,82017.0
2015-12-21 15:30:00,29.98,30.03,29.97,30.0,100324.0,17.1612,17.1898,17.1555,17.1726,100324.0
2015-12-21 15:35:00,29.99,30.02,29.96,30.0,81356.0,17.1669,17.1841,17.1497,17.1726,81356.0
2015-12-21 15:40:00,30.0,30.03,29.99,30.02,60060.0,17.1726,17.1898,17.1669,17.1841,60060.0
2015-12-21 15:45:00,30.02,30.07,30.01,30.05,128208.0,17.1841,17.2127,17.1784,17.2013,128208.0
2015-12-21 15:50:00,30.05,30.09,30.04,30.08,143494.0,17.2013,17.2242,17.1955,17.2184,143494.0
2015-12-21 15:55:00,30.09,30.15,30.08,30.13,178052.0,17.2242,17.2585,17.2184,17.2471,178052.0
2015-12-22 09:30:00,30.34,30.4,30.27,30.29,301095.0,17.3673,17.4016,17.3272,17.3386,301095.0
2015-12-22 09:35:00,30.29,30.32,30.23,30.32,281854.0,17.3386,17.3558,17.3043,17.3558,281854.0
2015-12-22 09:40:00,30.31,30.42,30.3,30.4,167194.0,17.3501,17.4131,17.3444,17.4016,167194.0
2015-12-22 09:45:00,30.4,30.44,30.34,30.41,197720.0,17.4016,17.4245,17.3673,17.4073,197720.0
2015-12-22 09:50:00,30.42,30.45,30.37,30.44,158598.0,17.4131,17.4302,17.3844,17.4245,158598.0
2015-12-22 09:55:00,30.45,30.48,30.42,30.47,129320.0,17.4302,17.4474,17.4131,17.4417,129320.0
2015-12-22 10:00:00,30.48,30.54,30.46,30.47,93518.0,17.4474,17.4817,17.436,17.4417,93518.0
2015-12-22 10:05:00,30.46,30.54,30.46,30.54,85536.0,17.436,17.4817,17.436,17.4817,85536.0
2015-12-22 10:10:00,30.53,30.56,30.47,30.47,72326.0,17.476,17.4932,17.4417,17.4417,72326.0
2015-12-22 10:15:00,30.47,30.51,30.43,30.51,96610.0,17.4417,17.4646,17.4188,17.4646,96610.0
2015-12-22 10:20:00,30.5,30.62,30.49,30.61,90242.0,17.4589,17.5275,17.4531,17.5218,90242.0
2015-12-22 10:25:00,30.6,30.62,30.58,30.6,66487.0,17.5161,17.5275,17.5046,17.5161,66487.0
2015-12-22 10:30:00,30.59,30.61,30.55,30.59,202161.0,17.5104,17.5218,17.4875,17.5104,202161.0
2015-12-22 10:35:00,30.59,30.65,30.59,30.64,99629.0,17.5104,17.5447,17.5104,17.539,99629.0
2015-12-22 10:40:00,30.65,30.67,30.62,30.64,102548.0,17.5447,17.5562,17.5275,17.539,102548.0
2015-12-22 10:45:00,30.63,30.68,30.63,30.67,123595.0,17.5333,17.5619,17.5333,17.5562,123595.0
2015-12-22 10:50:00,30.67,30.69,30.62,30.68,83238.0,17.5562,17.5676,17.5275,17.5619,83238.0
2015-12-22 10:55:00,30.68,30.69,30.64,30.66,96433.0,17.5619,17.5676,17.539,17.5504,96433.0
2015-12-22 11:00:00,30.66,30.7,30.64,30.66,77317.0,17.5504,17.5733,17.539,17.5504,77317.0
2015-12-22 11:05:00,30.67,30.68,30.62,30.66,56038.0,17.5562,17.5619,17.5275,17.5504,56038.0
2015-12-22 11:10:00,30.66,30.72,30.64,30.69,72084.0,17.5504,17.5848,17.539,17.5676,72084.0
2015-12-22 11:15:00,30.69,30.73,30.68,30.7,64286.0,17.5676,17.5905,17.5619,17.5733,64286.0
2015-12-22 11:20:00,30.7,30.72,30.68,30.71,70685.0,17.5733,17.5848,17.5619,17.5791,70685.0
2015-12-22 11:25:00,30.7,30.71,30.66,30.66,96571.0,17.5733,17.5791,17.5504,17.5504,96571.0
2015-12-22 11:30:00,30.67,30.72,30.67,30.69,101231.0,17.5562,17.5848,17.5562,17.5676,101231.0
2015-12-22 11:35:00,30.69,30.72,30.64,30.64,100277.0,17.5676,17.5848,17.539,17.539,100277.0
2015-12-22 11:40:00,30.63,30.67,30.62,30.65,69086.0,17.5333,17.5562,17.5275,17.5447,69086.0
2015-12-22 11:45:00,30.65,30.67,30.64,30.65,53436.0,17.5447,17.5562,17.539,17.5447,53436.0
2015-12-22 11:50:00,30.65,30.66,30.61,30.62,43467.0,17.5447,17.5504,17.5218,17.5275,43467.0
2015-12-22 11:55:00,30.62,30.63,30.6,30.63,52775.0,17.5275,17.5333,17.5161,17.5333,52775.0
2015-12-22 12:00:00,30.63,30.66,30.59,30.6,36766.0,17.5333,17.5504,17.5104,17.5161,36766.0
2015-12-22 12:05:00,30.6,30.63,30.58,30.62,43797.0,17.5161,17.5333,17.5046,17.5275,43797.0
2015-12-22 12:10:00,30.61,30.63,30.58,30.62,75226.0,17.5218,17.5333,17.5046,17.5275,75226.0
2015-12-22 12:15:00,30.63,30.68,30.62,30.65,65892.0,17.5333,17.5619,17.5275,17.5447,65892.0
2015-12-22 12:20:00,30.65,30.67,30.62,30.67,50073.0,17.5447,17.5562,17.5275,17.5562,50073.0
2015-12-22 12:25:00,30.67,30.67,30.64,30.65,53708.0,17.5562,17.5562,17.539,17.5447,53708.0
2015-12-22 12:30:00,30.64,30.68,30.64,30.67,57709.0,17.539,17.5619,17.539,17.5562,57709.0
2015-12-22 12:35:00,30.67,30.67,30.64,30.67,162709.0,17.5562,17.5562,17.539,17.5562,162709.0
2015-12-22 12:40:00,30.67,30.71,30.65,30.71,57951.0,17.5562,17.5791,17.5447,17.5791,57951.0
2015-12-22 12:45:00,30.7,30.78,30.7,30.76,125728.0,17.5733,17.6191,17.5733,17.6077,125728.0
2015-12-22 12:50:00,30.77,30.78,30.73,30.75,71247.0,17.6134,17.6191,17.5905,17.602,71247.0
2015-12-22 12:55:00,30.76,30.8,30.75,30.79,76870.0,17.6077,17.6306,17.602,17.6249,76870.0
2015-12-22 13:00:00,30.79,30.8,30.73,30.79,60114.0,17.6249,17.6306,17.5905,17.6249,60114.0
2015-12-22 13:05:00,30.79,30.83,30.79,30.8,64154.0,17.6249,17.6478,17.6249,17.6306,64154.0
2015-12-22 13:10:00,30.79,30.8,30.76,30.77,38988.0,17.6249,17.6306,17.6077,17.6134,38988.0
2015-12-22 13:15:00,30.78,30.78,30.74,30.75,29316.0,17.6191,17.6191,17.5962,17.602,29316.0
2015-12-22 13:20:00,30.76,30.78,30.74,30.75,52854.0,17.6077,17.6191,17.5962,17.602,52854.0
2015-12-22 13:25:00,30.76,30.77,30.74,30.77,30688.0,17.6077,17.6134,17.5962,17.6134,30688.0
2015-12-22 13:30:00,30.77,30.78,30.73,30.73,36993.0,17.6134,17.6191,17.5905,17.5905,36993.0
2015-12-22 13:35:00,30.74,30.76,30.73,30.75,29321.0,17.5962,17.6077,17.5905,17.602,29321.0
2015-12-22 13:40:00,30.74,30.75,30.7,30.71,41731.0,17.5962,17.602,17.5733,17.5791,41731.0
2015-12-22 13:45:00,30.72,30.77,30.71,30.77,51860.0,17.5848,17.6134,17.5791,17.6134,51860.0
2015-12-22 13:50:00,30.76,30.77,30.72,30.75,39201.0,17.6077,17.6134,17.5848,17.602,39201.0
2015-12-22 13:55:00,30.76,30.76,30.71,30.71,37798.0,17.6077,17.6077,17.5791,17.5791,37798.0
2015-12-22 14:00:00,30.72,30.72,30.67,30.68,104911.0,17.5848,17.5848,17.5562,17.5619,104911.0
2015-12-22 14:05:00,30.68,30.71,30.67,30.69,76137.0,17.5619,17.5791,17.5562,17.5676,76137.0
2015-12-22 14:10:00,30.7,30.72,30.64,30.69,137680.0,17.5733,17.5848,17.539,17.5676,137680.0
2015-12-22 14:15:00,30.7,30.71,30.68,30.7,41291.0,17.5733,17.5791,17.5619,17.5733,41291.0
2015-12-22 14:20:00,30.71,30.75,30.7,30.74,53094.0,17.5791,17.602,17.5733,17.5962,53094.0
2015-12-22 14:25:00,30.73,30.75,30.7,30.7,30688.0,17.5905,17.602,17.5733,17.5733,30688.0
2015-12-22 14:30:00,30.7,30.72,30.69,30.7,54030.0,17.5733,17.5848,17.5676,17.5733,54030.0
2015-12-22 14:35:00,30.69,30.72,30.68,30.69,51942.0,17.5676,17.5848,17.5619,17.5676,51942.0
2015-12-22 14:40:00,30.7,30.74,30.7,30.74,117643.0,17.5733,17.5962,17.5733,17.5962,117643.0
2015-12-22 14:45:00,30.73,30.74,30.71,30.72,50186.0,17.5905,17.5962,17.5791,17.5848,50186.0
2015-12-22 14:50:00,30.72,30.74,30.71,30.72,60143.0,17.5848,17.5962,17.5791,17.5848,60143.0
2015-12-22 14:55:00,30.73,30.75,30.72,30.75,47179.0,17.5905,17.602,17.5848,17.602,47179.0
2015-12-22 15:00:00,30.75,30.8,30.74,30.8,83150.0,17.602,17.6306,17.5962,17.6306,83150.0
2015-12-22 15:05:00,30.79,30.81,30.79,30.8,76082.0,17.6249,17.6363,17.6249,17.6306,76082.0
2015-12-22 15:10:00,30.79,30.85,30.79,30.85,76433.0,17.6249,17.6592,17.6249,17.6592,76433.0
2015-12-22 15:15:00,30.85,30.86,30.83,30.84,84794.0,17.6592,17.6649,17.6478,17.6535,84794.0
2015-12-22 15:20:00,30.84,30.86,30.83,30.83,70142.0,17.6535,17.6649,17.6478,17.6478,70142.0
2015-12-22 15:25:00,30.84,30.84,30.8,30.8,102420.0,17.6535,17.6535,17.6306,17.6306,102420.0
2015-12-22 15:30:00,30.81,30.82,30.8,30.8,62275.0,17.6363,17.642,17.6306,17.6306,62275.0
2015-12-22 15:35:00,30.8,30.81,30.77,30.78,84097.0,17.6306,17.6363,17.6134,17.6191,84097.0
2015-12-22 15:40:00,30.77,30.78,30.73,30.74,71408.0,17.6134,17.6191,17.5905,17.5962,71408.0
2015-12-22 15:45:00,30.74,30.75,30.72,30.75,107130.0,17.5962,17.602,17.5848,17.602,107130.0
2015-12-22 15:50:00,30.75,30.8,30.73,30.8,173745.0,17.602,17.6306,17.5905,17.6306,173745.0
2015-12-22 15:55:00,30.79,30.79,30.75,30.78,171488.0,17.6249,17.6249,17.602,17.6191,171488.0
2015-12-23 09:30:00,32.0,32.02,31.94,31.96,584496.0,18.3175,18.3289,18.2831,18.2946,584496.0
2015-12-23 09:35:00,31.96,32.12,31.94,32.02,342964.0,18.2946,18.3862,18.2831,18.3289,342964.0
2015-12-23 09:40:00,32.01,32.05,31.95,31.96,300856.0,18.3232,18.3461,18.2889,18.2946,300856.0
2015-12-23 09:45:00,31.96,32.01,31.94,31.97,178426.0,18.2946,18.3232,18.2831,18.3003,178426.0
2015-12-23 09:50:00,31.98,32.04,31.97,31.98,133812.0,18.306,18.3404,18.3003,18.306,133812.0
2015-12-23 09:55:00,31.98,31.98,31.91,31.94,180917.0,18.306,18.306,18.266,18.2831,180917.0
2015-12-23 10:00:00,31.93,31.95,31.86,31.87,161143.0,18.2774,18.2889,18.2373,18.2431,161143.0
2015-12-23 10:05:00,31.87,31.93,31.87,31.92,274079.0,18.2431,18.2774,18.2431,18.2717,274079.0
2015-12-23 10:10:00,31.92,31.94,31.89,31.9,105621.0,18.2717,18.2831,18.2545,18.2602,105621.0
2015-12-23 10:15:00,31.9,31.96,31.89,31.95,136759.0,18.2602,18.2946,18.2545,18.2889,136759.0
2015-12-23 10:20:00,31.95,31.97,31.88,31.88,81740.0,18.2889,18.3003,18.2488,18.2488,81740.0
2015-12-23 10:25:00,31.89,31.92,31.86,31.91,81874.0,18.2545,18.2717,18.2373,18.266,81874.0
2015-12-23 10:30:00,31.92,32.06,31.9,32.04,283950.0,18.2717,18.3518,18.2602,18.3404,283950.0
2015-12-23 10:35:00,32.05,32.1,31.98,32.1,265738.0,18.3461,18.3747,18.306,18.3747,265738.0
2015-12-23 10:40:00,32.1,32.15,32.06,32.13,213306.0,18.3747,18.4033,18.3518,18.3919,213306.0
2015-12-23 10:45:00,32.13,32.15,32.07,32.11,157100.0,18.3919,18.4033,18.3576,18.3805,157100.0
2015-12-23 10:50:00,32.11,32.15,32.07,32.14,122216.0,18.3805,18.4033,18.3576,18.3976,122216.0
2015-12-23 10:55:00,32.14,32.17,32.11,32.13,120401.0,18.3976,18.4148,18.3805,18.3919,120401.0
2015-12-23 11:00:00,32.13,32.15,32.08,32.08,100365.0,18.3919,18.4033,18.3633,18.3633,100365.0
2015-12-23 11:05:00,32.08,32.1,31.99,32.0,103553.0,18.3633,18.3747,18.3118,18.3175,103553.0
2015-12-23 11:10:00,32.0,32.03,31.92,31.95,94835.0,18.3175,18.3347,18.2717,18.2889,94835.0
2015-12-23 11:15:00,31.95,32.01,31.94,32.01,42631.0,18.2889,18.3232,18.2831,18.3232,42631.0
2015-12-23 11:20:00,32.0,32.05,31.97,32.04,123886.0,18.3175,18.3461,18.3003,18.3404,123886.0
2015-12-23 11:25:00,32.04,32.14,32.01,32.12,132057.0,18.3404,18.3976,18.3232,18.3862,132057.0
2015-12-23 11:30:00,32.12,32.17,32.06,32.14,160049.0,18.3862,18.4148,18.3518,18.3976,160049.0
2015-12-23 11:35:00,32.14,32.2,32.13,32.18,164310.0,18.3976,18.432,18.3919,18.4205,164310.0
2015-12-23 11:40:00,32.19,32.24,32.19,32.19,70628.0,18.4262,18.4549,18.4262,18.4262,70628.0
2015-12-23 11:45:00,32.19,32.23,32.18,32.18,177630.0,18.4262,18.4491,18.4205,18.4205,177630.0
2015-12-23 11:50:00,32.19,32.22,32.15,32.16,88773.0,18.4262,18.4434,18.4033,18.4091,88773.0
2015-12-23 11:55:00,32.17,32.24,32.16,32.23,57488.0,18.4148,18.4549,18.4091,18.4491,57488.0
2015-12-23 12:00:00,32.23,32.25,32.22,32.23,64192.0,18.4491,18.4606,18.4434,18.4491,64192.0
2015-12-23 12:05:00,32.24,32.25,32.22,32.23,41865.0,18.4549,18.4606,18.4434,18.4491,41865.0
2015-12-23 12:10:00,32.22,32.25,32.21,32.23,60691.0,18.4434,18.4606,18.4377,18.4491,60691.0
2015-12-23 12:15:00,32.23,32.26,32.21,32.25,62758.0,18.4491,18.4663,18.4377,18.4606,62758.0
2015-12-23 12:20:00,32.26,32.28,32.24,32.24,42987.0,18.4663,18.4778,18.4549,18.4549,42987.0
2015-12-23 12:25:00,32.24,32.26,32.22,32.23,40277.0,18.4549,18.4663,18.4434,18.4491,40277.0
2015-12-23 12:30:00,32.23,32.24,32.17,32.19,59886.0,18.4491,18.4549,18.4148,18.4262,59886.0
2015-12-23 12:35:00,32.19,32.2,32.16,32.17,48715.0,18.4262,18.432,18.4091,18.4148,48715.0
2015-12-23 12:40:00,32.16,32.18,32.13,32.14,140554.0,18.4091,18.4205,18.3919,18.3976,140554.0
2015-12-23 12:45:00,32.14,32.15,32.09,32.13,140099.0,18.3976,18.4033,18.369,18.3919,140099.0
2015-12-23 12:50:00,32.12,32.14,32.1,32.12,49400.0,18.3862,18.3976,18.3747,18.3862,49400.0
2015-12-23 12:55:00,32.11,32.16,32.11,32.14,49868.0,18.3805,18.4091,18.3805,18.3976,49868.0
2015-12-23 13:00:00,32.15,32.18,32.12,32.13,52441.0,18.4033,18.4205,18.3862,18.3919,52441.0
2015-12-23 13:05:00,32.13,32.18,32.12,32.16,52329.0,18.3919,18.4205,18.3862,18.4091,52329.0
2015-12-23 13:10:00,32.16,32.18,32.13,32.16,53036.0,18.4091,18.4205,18.3919,18.4091,53036.0
2015-12-23 13:15:00,32.16,32.16,32.12,32.12,32413.0,18.4091,18.4091,18.3862,18.3862,32413.0
2015-12-23 13:20:00,32.12,32.17,32.1,32.14,49851.0,18.3862,18.4148,18.3747,18.3976,49851.0
2015-12-23 13:25:00,32.15,32.15,32.11,32.14,55097.0,18.4033,18.4033,18.3805,18.3976,55097.0
2015-12-23 13:30:00,32.15,32.19,32.13,32.16,64607.0,18.4033,18.4262,18.3919,18.4091,64607.0
2015-12-23 13:35:00,32.16,32.17,32.14,32.15,83107.0,18.4091,18.4148,18.3976,18.4033,83107.0
2015-12-23 13:40:00,32.15,32.18,32.14,32.16,75944.0,18.4033,18.4205,18.3976,18.4091,75944.0
2015-12-23 13:45:00,32.16,32.18,32.14,32.16,48159.0,18.4091,18.4205,18.3976,18.4091,48159.0
2015-12-23 13:50:00,32.16,32.19,32.15,32.18,57433.0,18.4091,18.4262,18.4033,18.4205,57433.0
2015-12-23 13:55:00,32.17,32.2,32.16,32.19,87912.0,18.4148,18.432,18.4091,18.4262,87912.0
2015-12-23 14:00:00,32.18,32.2,32.17,32.18,78638.0,18.4205,18.432,18.4148,18.4205,78638.0
2015-12-23 14:05:00,32.18,32.22,32.17,32.19,38916.0,18.4205,18.4434,18.4148,18.4262,38916.0
2015-12-23 14:10:00,32.2,32.21,32.15,32.18,54126.0,18.432,18.4377,18.4033,18.4205,54126.0
2015-12-23 14:15:00,32.18,32.19,32.15,32.17,54886.0,18.4205,18.4262,18.4033,18.4148,54886.0
2015-12-23 14:20:00,32.17,32.18,32.14,32.16,78020.0,18.4148,18.4205,18.3976,18.4091,78020.0
2015-12-23 14:25:00,32.16,32.2,32.16,32.19,72914.0,18.4091,18.432,18.4091,18.4262,72914.0
2015-12-23 14:30:00,32.18,32.25,32.18,32.22,131662.0,18.4205,18.4606,18.4205,18.4434,131662.0
2015-12-23 14:35:00,32.22,32.27,32.22,32.23,59141.0,18.4434,18.472,18.4434,18.4491,59141.0
2015-12-23 14:40:00,32.23,32.27,32.22,32.23,66897.0,18.4491,18.472,18.4434,18.4491,66897.0
2015-12-23 14:45:00,32.23,32.25,32.2,32.25,53772.0,18.4491,18.4606,18.432,18.4606,53772.0
2015-12-23 14:50:00,32.25,32.27,32.22,32.25,96359.0,18.4606,18.472,18.4434,18.4606,96359.0
2015-12-23 14:55:00,32.25,32.25,32.21,32.21,87939.0,18.4606,18.4606,18.4377,18.4377,87939.0
2015-12-23 15:00:00,32.21,32.23,32.2,32.21,150396.0,18.4377,18.4491,18.432,18.4377,150396.0
2015-12-23 15:05:00,32.2,32.21,32.18,32.2,87937.0,18.432,18.4377,18.4205,18.432,87937.0
2015-12-23 15:10:00,32.2,32.23,32.19,32.22,116416.0,18.432,18.4491,18.4262,18.4434,116416.0
2015-12-23 15:15:00,32.23,32.27,32.22,32.24,114393.0,18.4491,18.472,18.4434,18.4549,114393.0
2015-12-23 15:20:00,32.24,32.29,32.24,32.29,59923.0,18.4549,18.4835,18.4549,18.4835,59923.0
2015-12-23 15:25:00,32.29,32.31,32.27,32.29,130953.0,18.4835,18.4949,18.472,18.4835,130953.0
2015-12-23 15:30:00,32.29,32.32,32.28,32.29,98590.0,18.4835,18.5007,18.4778,18.4835,98590.0
2015-12-23 15:35:00,32.29,32.3,32.25,32.27,152760.0,18.4835,18.4892,18.4606,18.472,152760.0
2015-12-23 15:40:00,32.28,32.32,32.26,32.3,108074.0,18.4778,18.5007,18.4663,18.4892,108074.0
2015-12-23 15:45:00,32.31,32.33,32.3,32.32,93335.0,18.4949,18.5064,18.4892,18.5007,93335.0
2015-12-23 15:50:00,32.32,32.32,32.28,32.31,130259.0,18.5007,18.5007,18.4778,18.4949,130259.0
2015-12-23 15:55:00,32.31,32.34,32.27,32.33,209274.0,18.4949,18.5121,18.472,18.5064,209274.0
2015-12-24 09:30:00,32.51,32.59,32.5,32.54,335085.0,18.6094,18.6552,18.6037,18.6266,335085.0
2015-12-24 09:35:00,32.54,32.55,32.34,32.35,202397.0,18.6266,18.6323,18.5121,18.5178,202397.0
2015-12-24 09:40:00,32.34,32.37,32.28,32.28,126460.0,18.5121,18.5293,18.4778,18.4778,126460.0
2015-12-24 09:45:00,32.29,32.33,32.2,32.21,100412.0,18.4835,18.5064,18.432,18.4377,100412.0
2015-12-24 09:50:00,32.21,32.24,32.17,32.17,91458.0,18.4377,18.4549,18.4148,18.4148,91458.0
2015-12-24 09:55:00,32.18,32.19,32.1,32.11,78027.0,18.4205,18.4262,18.3747,18.3805,78027.0
2015-12-24 10:00:00,32.1,32.11,32.08,32.09,64187.0,18.3747,18.3805,18.3633,18.369,64187.0
2015-12-24 10:05:00,32.09,32.18,32.09,32.15,101505.0,18.369,18.4205,18.369,18.4033,101505.0
2015-12-24 10:10:00,32.15,32.18,32.13,32.17,63105.0,18.4033,18.4205,18.3919,18.4148,63105.0
2015-12-24 10:15:00,32.17,32.23,32.16,32.22,50552.0,18.4148,18.4491,18.4091,18.4434,50552.0
2015-12-24 10:20:00,32.22,32.25,32.2,32.23,52393.0,18.4434,18.4606,18.432,18.4491,52393.0
2015-12-24 10:25:00,32.23,32.29,32.22,32.27,92576.0,18.4491,18.4835,18.4434,18.472,92576.0
2015-12-24 10:30:00,32.26,32.27,32.2,32.2,81322.0,18.4663,18.472,18.432,18.432,81322.0
2015-12-24 10:35:00,32.2,32.23,32.17,32.18,88553.0,18.432,18.4491,18.4148,18.4205,88553.0
2015-12-24 10:40:00,32.17,32.18,32.13,32.16,54444.0,18.4148,18.4205,18.3919,18.4091,54444.0
2015-12-24 10:45:00,32.16,32.19,32.15,32.15,32642.0,18.4091,18.4262,18.4033,18.4033,32642.0
2015-12-24 10:50:00,32.16,32.16,32.13,32.15,68256.0,18.4091,18.4091,18.3919,18.4033,68256.0
2015-12-24 10:55:00,32.15,32.2,32.14,32.19,57070.0,18.4033,18.432,18.3976,18.4262,57070.0
2015-12-24 11:00:00,32.19,32.2,32.17,32.19,27556.0,18.4262,18.432,18.4148,18.4262,27556.0
2015-12-24 11:05:00,32.18,32.2,32.16,32.2,58620.0,18.4205,18.432,18.4091,18.432,58620.0
2015-12-24 11:10:00,32.19,32.22,32.18,32.2,64979.0,18.4262,18.4434,18.4205,18.432,64979.0
2015-12-24 11:15:00,32.2,32.21,32.18,32.19,42014.0,18.432,18.4377,18.4205,18.4262,42014.0
2015-12-24 11:20:00,32.2,32.23,32.19,32.21,45436.0,18.432,18.4491,18.4262,18.4377,45436.0
2015-12-24 11:25:00,32.22,32.27,32.21,32.27,74660.0,18.4434,18.472,18.4377,18.472,74660.0
2015-12-24 11:30:00,32.27,32.28,32.25,32.25,42175.0,18.472,18.4778,18.4606,18.4606,42175.0
2015-12-24 11:35:00,32.25,32.26,32.19,32.21,52489.0,18.4606,18.4663,18.4262,18.4377,52489.0
2015-12-24 11:40:00,32.21,32.22,32.18,32.2,42544.0,18.4377,18.4434,18.4205,18.432,42544.0
2015-12-24 11:45:00,32.2,32.23,32.19,32.23,40706.0,18.432,18.4491,18.4262,18.4491,40706.0
2015-12-24 11:50:00,32.23,32.23,32.19,32.21,43281.0,18.4491,18.4491,18.4262,18.4377,43281.0
2015-12-24 11:55:00,32.2,32.23,32.2,32.2,39436.0,18.432,18.4491,18.432,18.432,39436.0
2015-12-24 12:00:00,32.2,32.23,32.19,32.21,39011.0,18.432,18.4491,18.4262,18.4377,39011.0
2015-12-24 12:05:00,32.22,32.23,32.2,32.22,21822.0,18.4434,18.4491,18.432,18.4434,21822.0
2015-12-24 12:10:00,32.23,32.23,32.21,32.22,44176.0,18.4491,18.4491,18.4377,18.4434,44176.0
2015-12-24 12:15:00,32.22,32.27,32.21,32.25,62889.0,18.4434,18.472,18.4377,18.4606,62889.0
2015-12-24 12:20:00,32.25,32.27,32.23,32.24,47463.0,18.4606,18.472,18.4491,18.4549,47463.0
2015-12-24 12:25:00,32.23,32.26,32.23,32.26,42448.0,18.4491,18.4663,18.4491,18.4663,42448.0
2015-12-24 12:30:00,32.26,32.26,32.22,32.22,36668.0,18.4663,18.4663,18.4434,18.4434,36668.0
2015-12-24 12:35:00,32.22,32.23,32.18,32.19,63243.0,18.4434,18.4491,18.4205,18.4262,63243.0
2015-12-24 12:40:00,32.19,32.24,32.19,32.23,50056.0,18.4262,18.4549,18.4262,18.4491,50056.0
2015-12-24 12:45:00,32.23,32.24,32.17,32.18,58000.0,18.4491,18.4549,18.4148,18.4205,58000.0
2015-12-24 12:50:00,32.17,32.18,32.14,32.15,52471.0,18.4148,18.4205,18.3976,18.4033,52471.0
2015-12-24 12:55:00,32.15,32.15,32.1,32.1,124408.0,18.4033,18.4033,18.3747,18.3747,124408.0
2015-12-28 09:30:00,31.67,31.67,31.5,31.64,228137.0,18.1286,18.1286,18.0313,18.1114,228137.0
2015-12-28 09:35:00,31.63,31.66,31.52,31.65,140475.0,18.1057,18.1229,18.0427,18.1171,140475.0
2015-12-28 09:40:00,31.66,31.76,31.62,31.75,122589.0,18.1229,18.1801,18.1,18.1744,122589.0
2015-12-28 09:45:00,31.74,31.74,31.61,31.62,114438.0,18.1687,18.1687,18.0942,18.1,114438.0
2015-12-28 09:50:00,31.61,31.64,31.6,31.61,75076.0,18.0942,18.1114,18.0885,18.0942,75076.0
2015-12-28 09:55:00,31.61,31.61,31.55,31.57,94065.0,18.0942,18.0942,18.0599,18.0713,94065.0
2015-12-28 10:00:00,31.56,31.56,31.5,31.52,130634.0,18.0656,18.0656,18.0313,18.0427,130634.0
2015-12-28 10:05:00,31.51,31.61,31.51,31.57,101270.0,18.037,18.0942,18.037,18.0713,101270.0
2015-12-28 10:10:00,31.57,31.6,31.57,31.58,49707.0,18.0713,18.0885,18.0713,18.0771,49707.0
2015-12-28 10:15:00,31.58,31.61,31.57,31.6,92098.0,18.0771,18.0942,18.0713,18.0885,92098.0
2015-12-28 10:20:00,31.59,31.64,31.59,31.64,170493.0,18.0828,18.1114,18.0828,18.1114,170493.0
2015-12-28 10:25:00,31.63,31.71,31.62,31.69,96616.0,18.1057,18.1515,18.1,18.14,96616.0
2015-12-28 10:30:00,31.69,31.7,31.66,31.7,52463.0,18.14,18.1458,18.1229,18.1458,52463.0
2015-12-28 10:35:00,31.7,31.7,31.65,31.65,73806.0,18.1458,18.1458,18.1171,18.1171,73806.0
2015-12-28 10:40:00,31.66,31.69,31.63,31.64,54940.0,18.1229,18.14,18.1057,18.1114,54940.0
2015-12-28 10:45:00,31.63,31.65,31.56,31.57,74342.0,18.1057,18.1171,18.0656,18.0713,74342.0
2015-12-28 10:50:00,31.56,31.6,31.56,31.59,49843.0,18.0656,18.0885,18.0656,18.0828,49843.0
2015-12-28 10:55:00,31.59,31.67,31.56,31.65,86244.0,18.0828,18.1286,18.0656,18.1171,86244.0
2015-12-28 11:00:00,31.65,31.69,31.64,31.66,31674.0,18.1171,18.14,18.1114,18.1229,31674.0
2015-12-28 11:05:00,31.66,31.68,31.65,31.67,37585.0,18.1229,18.1343,18.1171,18.1286,37585.0
2015-12-28 11:10:00,31.66,31.69,31.65,31.68,81319.0,18.1229,18.14,18.1171,18.1343,81319.0
2015-12-28 11:15:00,31.68,31.7,31.67,31.7,37793.0,18.1343,18.1458,18.1286,18.1458,37793.0
2015-12-28 11:20:00,31.69,31.7,31.65,31.65,71771.0,18.14,18.1458,18.1171,18.1171,71771.0
2015-12-28 11:25:00,31.65,31.68,31.65,31.67,39891.0,18.1171,18.1343,18.1171,18.1286,39891.0
2015-12-28 11:30:00,31.68,31.72,31.66,31.71,88025.0,18.1343,18.1572,18.1229,18.1515,88025.0
2015-12-28 11:35:00,31.71,31.77,31.71,31.74,67014.0,18.1515,18.1858,18.1515,18.1687,67014.0
2015-12-28 11:40:00,31.73,31.75,31.72,31.73,34267.0,18.1629,18.1744,18.1572,18.1629,34267.0
2015-12-28 11:45:00,31.73,31.73,31.71,31.72,69425.0,18.1629,18.1629,18.1515,18.1572,69425.0
2015-12-28 11:50:00,31.73,31.74,31.7,31.71,60925.0,18.1629,18.1687,18.1458,18.1515,60925.0
2015-12-28 11:55:00,31.71,31.72,31.68,31.68,47037.0,18.1515,18.1572,18.1343,18.1343,47037.0
2015-12-28 12:00:00,31.68,31.77,31.67,31.77,87008.0,18.1343,18.1858,18.1286,18.1858,87008.0
2015-12-28 12:05:00,31.77,31.82,31.76,31.78,68087.0,18.1858,18.2144,18.1801,18.1916,68087.0
2015-12-28 12:10:00,31.78,31.78,31.72,31.72,40331.0,18.1916,18.1916,18.1572,18.1572,40331.0
2015-12-28 12:15:00,31.72,31.73,31.7,31.71,68009.0,18.1572,18.1629,18.1458,18.1515,68009.0
2015-12-28 12:20:00,31.71,31.72,31.65,31.66,56101.0,18.1515,18.1572,18.1171,18.1229,56101.0
2015-12-28 12:25:00,31.65,31.69,31.64,31.69,64713.0,18.1171,18.14,18.1114,18.14,64713.0
2015-12-28 12:30:00,31.69,31.7,31.65,31.66,44429.0,18.14,18.1458,18.1171,18.1229,44429.0
2015-12-28 12:35:00,31.66,31.68,31.65,31.66,43839.0,18.1229,18.1343,18.1171,18.1229,43839.0
2015-12-28 12:40:00,31.66,31.66,31.63,31.65,28575.0,18.1229,18.1229,18.1057,18.1171,28575.0
2015-12-28 12:45:00,31.65,31.65,31.62,31.64,38258.0,18.1171,18.1171,18.1,18.1114,38258.0
2015-12-28 12:50:00,31.64,31.66,31.63,31.64,45494.0,18.1114,18.1229,18.1057,18.1114,45494.0
2015-12-28 12:55:00,31.63,31.64,31.6,31.63,54076.0,18.1057,18.1114,18.0885,18.1057,54076.0
2015-12-28 13:00:00,31.64,31.66,31.61,31.61,81023.0,18.1114,18.1229,18.0942,18.0942,81023.0
2015-12-28 13:05:00,31.61,31.64,31.61,31.61,36766.0,18.0942,18.1114,18.0942,18.0942,36766.0
2015-12-28 13:10:00,31.62,31.67,31.61,31.66,36125.0,18.1,18.1286,18.0942,18.1229,36125.0
2015-12-28 13:15:00,31.67,31.67,31.65,31.66,68063.0,18.1286,18.1286,18.1171,18.1229,68063.0
2015-12-28 13:20:00,31.66,31.67,31.65,31.66,35733.0,18.1229,18.1286,18.1171,18.1229,35733.0
2015-12-28 13:25:00,31.66,31.67,31.61,31.61,43884.0,18.1229,18.1286,18.0942,18.0942,43884.0
2015-12-28 13:30:00,31.62,31.68,31.61,31.68,93767.0,18.1,18.1343,18.0942,18.1343,93767.0
2015-12-28 13:35:00,31.67,31.68,31.65,31.65,54998.0,18.1286,18.1343,18.1171,18.1171,54998.0
2015-12-28 13:40:00,31.65,31.65,31.62,31.62,36314.0,18.1171,18.1171,18.1,18.1,36314.0
2015-12-28 13:45:00,31.63,31.66,31.62,31.65,47034.0,18.1057,18.1229,18.1,18.1171,47034.0
2015-12-28 13:50:00,31.65,31.65,31.6,31.61,54857.0,18.1171,18.1171,18.0885,18.0942,54857.0
2015-12-28 13:55:00,31.61,31.63,31.6,31.61,38612.0,18.0942,18.1057,18.0885,18.0942,38612.0
2015-12-28 14:00:00,31.61,31.65,31.61,31.64,49685.0,18.0942,18.1171,18.0942,18.1114,49685.0
2015-12-28 14:05:00,31.64,31.65,31.63,31.63,83036.0,18.1114,18.1171,18.1057,18.1057,83036.0
2015-12-28 14:10:00,31.64,31.64,31.6,31.6,48363.0,18.1114,18.1114,18.0885,18.0885,48363.0
2015-12-28 14:15:00,31.6,31.63,31.59,31.61,51085.0,18.0885,18.1057,18.0828,18.0942,51085.0
2015-12-28 14:20:00,31.62,31.62,31.6,31.61,28017.0,18.1,18.1,18.0885,18.0942,28017.0
2015-12-28 14:25:00,31.61,31.62,31.6,31.61,37641.0,18.0942,18.1,18.0885,18.0942,37641.0
2015-12-28 14:30:00,31.62,31.62,31.59,31.59,55374.0,18.1,18.1,18.0828,18.0828,55374.0
2015-12-28 14:35:00,31.59,31.65,31.58,31.65,68763.0,18.0828,18.1171,18.0771,18.1171,68763.0
2015-12-28 14:40:00,31.65,31.66,31.64,31.66,19890.0,18.1171,18.1229,18.1114,18.1229,19890.0
2015-12-28 14:45:00,31.65,31.69,31.65,31.68,101912.0,18.1171,18.14,18.1171,18.1343,101912.0
2015-12-28 14:50:00,31.69,31.69,31.66,31.66,32353.0,18.14,18.14,18.1229,18.1229,32353.0
2015-12-28 14:55:00,31.66,31.68,31.66,31.68,35834.0,18.1229,18.1343,18.1229,18.1343,35834.0
2015-12-28 15:00:00,31.68,31.7,31.67,31.68,114183.0,18.1343,18.1458,18.1286,18.1343,114183.0
2015-12-28 15:05:00,31.69,31.69,31.66,31.68,56392.0,18.14,18.14,18.1229,18.1343,56392.0
2015-12-28 15:10:00,31.68,31.69,31.67,31.68,64718.0,18.1343,18.14,18.1286,18.1343,64718.0
2015-12-28 15:15:00,31.68,31.68,31.66,31.67,67182.0,18.1343,18.1343,18.1229,18.1286,67182.0
2015-12-28 15:20:00,31.68,31.72,31.67,31.72,61480.0,18.1343,18.1572,18.1286,18.1572,61480.0
2015-12-28 15:25:00,31.71,31.76,31.7,31.71,111178.0,18.1515,18.1801,18.1458,18.1515,111178.0
2015-12-28 15:30:00,31.71,31.72,31.68,31.69,76966.0,18.1515,18.1572,18.1343,18.14,76966.0
2015-12-28 15:35:00,31.69,31.71,31.67,31.68,91874.0,18.14,18.1515,18.1286,18.1343,91874.0
2015-12-28 15:40:00,31.69,31.69,31.64,31.66,194367.0,18.14,18.14,18.1114,18.1229,194367.0
2015-12-28 15:45:00,31.67,31.67,31.64,31.65,140133.0,18.1286,18.1286,18.1114,18.1171,140133.0
2015-12-28 15:50:00,31.65,31.7,31.64,31.7,157006.0,18.1171,18.1458,18.1114,18.1458,157006.0
2015-12-28 15:55:00,31.7,31.71,31.68,31.7,289927.0,18.1458,18.1515,18.1343,18.1458,289927.0
2015-12-29 09:30:00,31.97,32.16,31.97,32.15,339361.0,18.3003,18.4091,18.3003,18.4033,339361.0
2015-12-29 09:35:00,32.16,32.21,32.02,32.02,205111.0,18.4091,18.4377,18.3289,18.3289,205111.0
2015-12-29 09:40:00,32.02,32.03,31.94,32.02,163468.0,18.3289,18.3347,18.2831,18.3289,163468.0
2015-12-29 09:45:00,32.02,32.05,31.9,31.92,145053.0,18.3289,18.3461,18.2602,18.2717,145053.0
2015-12-29 09:50:00,31.92,31.94,31.83,31.89,100833.0,18.2717,18.2831,18.2202,18.2545,100833.0
2015-12-29 09:55:00,31.89,31.93,31.85,31.93,100094.0,18.2545,18.2774,18.2316,18.2774,100094.0
2015-12-29 10:00:00,31.92,31.95,31.86,31.88,113637.0,18.2717,18.2889,18.2373,18.2488,113637.0
2015-12-29 10:05:00,31.88,31.9,31.81,31.83,179976.0,18.2488,18.2602,18.2087,18.2202,179976.0
2015-12-29 10:10:00,31.82,31.84,31.79,31.81,110618.0,18.2144,18.2259,18.1973,18.2087,110618.0
2015-12-29 10:15:00,31.81,31.85,31.77,31.83,77902.0,18.2087,18.2316,18.1858,18.2202,77902.0
2015-12-29 10:20:00,31.84,31.92,31.82,31.88,77310.0,18.2259,18.2717,18.2144,18.2488,77310.0
2015-12-29 10:25:00,31.89,31.91,31.84,31.88,73323.0,18.2545,18.266,18.2259,18.2488,73323.0
2015-12-29 10:30:00,31.88,31.9,31.85,31.86,63486.0,18.2488,18.2602,18.2316,18.2373,63486.0
2015-12-29 10:35:00,31.86,31.89,31.84,31.86,78015.0,18.2373,18.2545,18.2259,18.2373,78015.0
2015-12-29 10:40:00,31.86,31.9,31.86,31.89,72869.0,18.2373,18.2602,18.2373,18.2545,72869.0
2015-12-29 10:45:00,31.9,31.91,31.86,31.87,49564.0,18.2602,18.266,18.2373,18.2431,49564.0
2015-12-29 10:50:00,31.85,31.86,31.8,31.84,81904.0,18.2316,18.2373,18.203,18.2259,81904.0
2015-12-29 10:55:00,31.83,31.86,31.77,31.78,75440.0,18.2202,18.2373,18.1858,18.1916,75440.0
2015-12-29 11:00:00,31.78,31.8,31.75,31.8,41807.0,18.1916,18.203,18.1744,18.203,41807.0
2015-12-29 11:05:00,31.79,31.83,31.78,31.82,69749.0,18.1973,18.2202,18.1916,18.2144,69749.0
2015-12-29 11:10:00,31.83,31.85,31.81,31.82,98237.0,18.2202,18.2316,18.2087,18.2144,98237.0
2015-12-29 11:15:00,31.81,31.89,31.79,31.89,51206.0,18.2087,18.2545,18.1973,18.2545,51206.0
2015-12-29 11:20:00,31.89,31.92,31.87,31.9,82002.0,18.2545,18.2717,18.2431,18.2602,82002.0
2015-12-29 11:25:00,31.9,31.91,31.86,31.9,123180.0,18.2602,18.266,18.2373,18.2602,123180.0
2015-12-29 11:30:00,31.9,31.96,31.88,31.95,280399.0,18.2602,18.2946,18.2488,18.2889,280399.0
2015-12-29 11:35:00,31.96,31.97,31.9,31.92,98933.0,18.2946,18.3003,18.2602,18.2717,98933.0
2015-12-29 11:40:00,31.92,31.92,31.85,31.86,74830.0,18.2717,18.2717,18.2316,18.2373,74830.0
2015-12-29 11:45:00,31.87,31.88,31.85,31.87,79999.0,18.2431,18.2488,18.2316,18.2431,79999.0
2015-12-29 11:50:00,31.86,31.88,31.84,31.85,41814.0,18.2373,18.2488,18.2259,18.2316,41814.0
2015-12-29 11:55:00,31.84,31.88,31.83,31.83,40948.0,18.2259,18.2488,18.2202,18.2202,40948.0
2015-12-29 12:00:00,31.83,31.84,31.82,31.84,43969.0,18.2202,18.2259,18.2144,18.2259,43969.0
2015-12-29 12:05:00,31.84,31.84,31.81,31.81,62984.0,18.2259,18.2259,18.2087,18.2087,62984.0
2015-12-29 12:10:00,31.81,31.85,31.79,31.85,109930.0,18.2087,18.2316,18.1973,18.2316,109930.0
2015-12-29 12:15:00,31.85,31.85,31.82,31.85,53720.0,18.2316,18.2316,18.2144,18.2316,53720.0
2015-12-29 12:20:00,31.85,31.85,31.83,31.84,26308.0,18.2316,18.2316,18.2202,18.2259,26308.0
2015-12-29 12:25:00,31.84,31.85,31.81,31.83,40759.0,18.2259,18.2316,18.2087,18.2202,40759.0
2015-12-29 12:30:00,31.83,31.85,31.82,31.84,26908.0,18.2202,18.2316,18.2144,18.2259,26908.0
2015-12-29 12:35:00,31.84,31.86,31.82,31.83,50622.0,18.2259,18.2373,18.2144,18.2202,50622.0
2015-12-29 12:40:00,31.83,31.85,31.83,31.85,43064.0,18.2202,18.2316,18.2202,18.2316,43064.0
2015-12-29 12:45:00,31.85,31.85,31.81,31.82,44577.0,18.2316,18.2316,18.2087,18.2144,44577.0
2015-12-29 12:50:00,31.8,31.84,31.8,31.81,31264.0,18.203,18.2259,18.203,18.2087,31264.0
2015-12-29 12:55:00,31.81,31.82,31.8,31.8,25430.0,18.2087,18.2144,18.203,18.203,25430.0
2015-12-29 13:00:00,31.81,31.82,31.79,31.79,57430.0,18.2087,18.2144,18.1973,18.1973,57430.0
2015-12-29 13:05:00,31.8,31.81,31.79,31.81,31338.0,18.203,18.2087,18.1973,18.2087,31338.0
2015-12-29 13:10:00,31.8,31.81,31.78,31.79,60420.0,18.203,18.2087,18.1916,18.1973,60420.0
2015-12-29 13:15:00,31.8,31.81,31.77,31.79,69328.0,18.203,18.2087,18.1858,18.1973,69328.0
2015-12-29 13:20:00,31.8,31.81,31.78,31.81,76070.0,18.203,18.2087,18.1916,18.2087,76070.0
2015-12-29 13:25:00,31.8,31.81,31.77,31.78,35251.0,18.203,18.2087,18.1858,18.1916,35251.0
2015-12-29 13:30:00,31.79,31.8,31.78,31.79,28294.0,18.1973,18.203,18.1916,18.1973,28294.0
2015-12-29 13:35:00,31.79,31.82,31.78,31.81,39694.0,18.1973,18.2144,18.1916,18.2087,39694.0
2015-12-29 13:40:00,31.8,31.85,31.79,31.85,62946.0,18.203,18.2316,18.1973,18.2316,62946.0
2015-12-29 13:45:00,31.84,31.85,31.83,31.83,21251.0,18.2259,18.2316,18.2202,18.2202,21251.0
2015-12-29 13:50:00,31.84,31.85,31.83,31.83,31807.0,18.2259,18.2316,18.2202,18.2202,31807.0
2015-12-29 13:55:00,31.83,31.86,31.83,31.84,117463.0,18.2202,18.2373,18.2202,18.2259,117463.0
2015-12-29 14:00:00,31.85,31.86,31.83,31.85,49222.0,18.2316,18.2373,18.2202,18.2316,49222.0
2015-12-29 14:05:00,31.85,31.87,31.84,31.86,113455.0,18.2316,18.2431,18.2259,18.2373,113455.0
2015-12-29 14:10:00,31.86,31.88,31.85,31.86,50464.0,18.2373,18.2488,18.2316,18.2373,50464.0
2015-12-29 14:15:00,31.85,31.87,31.85,31.86,47102.0,18.2316,18.2431,18.2316,18.2373,47102.0
2015-12-29 14:20:00,31.86,31.88,31.85,31.87,58241.0,18.2373,18.2488,18.2316,18.2431,58241.0
2015-12-29 14:25:00,31.87,31.88,31.85,31.88,64821.0,18.2431,18.2488,18.2316,18.2488,64821.0
2015-12-29 14:30:00,31.88,31.88,31.84,31.84,58627.0,18.2488,18.2488,18.2259,18.2259,58627.0
2015-12-29 14:35:00,31.84,31.84,31.81,31.82,38109.0,18.2259,18.2259,18.2087,18.2144,38109.0
2015-12-29 14:40:00,31.82,31.82,31.79,31.8,72110.0,18.2144,18.2144,18.1973,18.203,72110.0
2015-12-29 14:45:00,31.79,31.8,31.79,31.8,41132.0,18.1973,18.203,18.1973,18.203,41132.0
2015-12-29 14:50:00,31.8,31.82,31.78,31.79,70961.0,18.203,18.2144,18.1916,18.1973,70961.0
2015-12-29 14:55:00,31.8,31.83,31.78,31.81,55227.0,18.203,18.2202,18.1916,18.2087,55227.0
2015-12-29 15:00:00,31.82,31.83,31.81,31.82,50962.0,18.2144,18.2202,18.2087,18.2144,50962.0
2015-12-29 15:05:00,31.83,31.85,31.81,31.84,68845.0,18.2202,18.2316,18.2087,18.2259,68845.0
2015-12-29 15:10:00,31.84,31.85,31.82,31.83,64834.0,18.2259,18.2316,18.2144,18.2202,64834.0
2015-12-29 15:15:00,31.83,31.85,31.82,31.83,139137.0,18.2202,18.2316,18.2144,18.2202,139137.0
2015-12-29 15:20:00,31.84,31.86,31.82,31.85,93003.0,18.2259,18.2373,18.2144,18.2316,93003.0
2015-12-29 15:25:00,31.85,31.85,31.82,31.84,101001.0,18.2316,18.2316,18.2144,18.2259,101001.0
2015-12-29 15:30:00,31.83,31.86,31.82,31.83,76663.0,18.2202,18.2373,18.2144,18.2202,76663.0
2015-12-29 15:35:00,31.83,31.84,31.8,31.83,82474.0,18.2202,18.2259,18.203,18.2202,82474.0
2015-12-29 15:40:00,31.83,31.86,31.82,31.86,67930.0,18.2202,18.2373,18.2144,18.2373,67930.0
2015-12-29 15:45:00,31.86,31.86,31.82,31.83,105945.0,18.2373,18.2373,18.2144,18.2202,105945.0
2015-12-29 15:50:00,31.83,31.87,31.82,31.85,113511.0,18.2202,18.2431,18.2144,18.2316,113511.0
2015-12-29 15:55:00,31.85,31.88,31.85,31.86,181254.0,18.2316,18.2488,18.2316,18.2373,181254.0
2015-12-30 09:30:00,31.55,31.55,31.44,31.54,185117.0,18.0599,18.0599,17.9969,18.0542,185117.0
2015-12-30 09:35:00,31.54,31.64,31.53,31.55,120074.0,18.0542,18.1114,18.0484,18.0599,120074.0
2015-12-30 09:40:00,31.55,31.6,31.52,31.55,116086.0,18.0599,18.0885,18.0427,18.0599,116086.0
2015-12-30 09:45:00,31.54,31.6,31.53,31.57,95148.0,18.0542,18.0885,18.0484,18.0713,95148.0
2015-12-30 09:50:00,31.57,31.73,31.54,31.7,158197.0,18.0713,18.1629,18.0542,18.1458,158197.0
2015-12-30 09:55:00,31.7,31.79,31.67,31.71,85735.0,18.1458,18.1973,18.1286,18.1515,85735.0
2015-12-30 10:00:00,31.71,31.77,31.68,31.75,64831.0,18.1515,18.1858,18.1343,18.1744,64831.0
2015-12-30 10:05:00,31.76,31.77,31.72,31.73,54904.0,18.1801,18.1858,18.1572,18.1629,54904.0
2015-12-30 10:10:00,31.73,31.73,31.63,31.65,117809.0,18.1629,18.1629,18.1057,18.1171,117809.0
2015-12-30 10:15:00,31.65,31.67,31.62,31.63,84001.0,18.1171,18.1286,18.1,18.1057,84001.0
2015-12-30 10:20:00,31.62,31.62,31.57,31.58,95787.0,18.1,18.1,18.0713,18.0771,95787.0
2015-12-30 10:25:00,31.58,31.61,31.57,31.59,49117.0,18.0771,18.0942,18.0713,18.0828,49117.0
2015-12-30 10:30:00,31.59,31.6,31.51,31.58,168056.0,18.0828,18.0885,18.037,18.0771,168056.0
2015-12-30 10:35:00,31.59,31.59,31.52,31.52,33660.0,18.0828,18.0828,18.0427,18.0427,33660.0
2015-12-30 10:40:00,31.53,31.56,31.5,31.55,105878.0,18.0484,18.0656,18.0313,18.0599,105878.0
2015-12-30 10:45:00,31.54,31.55,31.49,31.49,85098.0,18.0542,18.0599,18.0256,18.0256,85098.0
2015-12-30 10:50:00,31.49,31.57,31.48,31.56,78536.0,18.0256,18.0713,18.0198,18.0656,78536.0
2015-12-30 10:55:00,31.56,31.58,31.52,31.53,74254.0,18.0656,18.0771,18.0427,18.0484,74254.0
2015-12-30 11:00:00,31.54,31.56,31.51,31.53,69823.0,18.0542,18.0656,18.037,18.0484,69823.0
2015-12-30 11:05:00,31.54,31.57,31.54,31.55,106282.0,18.0542,18.0713,18.0542,18.0599,106282.0
2015-12-30 11:10:00,31.55,31.55,31.5,31.54,69491.0,18.0599,18.0599,18.0313,18.0542,69491.0
2015-12-30 11:15:00,31.55,31.58,31.53,31.55,59217.0,18.0599,18.0771,18.0484,18.0599,59217.0
2015-12-30 11:20:00,31.55,31.55,31.52,31.53,59407.0,18.0599,18.0599,18.0427,18.0484,59407.0
2015-12-30 11:25:00,31.53,31.59,31.52,31.59,38581.0,18.0484,18.0828,18.0427,18.0828,38581.0
2015-12-30 11:30:00,31.59,31.59,31.51,31.56,101342.0,18.0828,18.0828,18.037,18.0656,101342.0
2015-12-30 11:35:00,31.56,31.57,31.53,31.53,53187.0,18.0656,18.0713,18.0484,18.0484,53187.0
2015-12-30 11:40:00,31.54,31.56,31.53,31.54,32412.0,18.0542,18.0656,18.0484,18.0542,32412.0
2015-12-30 11:45:00,31.55,31.55,31.53,31.53,36561.0,18.0599,18.0599,18.0484,18.0484,36561.0
2015-12-30 11:50:00,31.54,31.56,31.53,31.54,35657.0,18.0542,18.0656,18.0484,18.0542,35657.0
2015-12-30 11:55:00,31.54,31.55,31.52,31.54,31933.0,18.0542,18.0599,18.0427,18.0542,31933.0
2015-12-30 12:00:00,31.54,31.55,31.52,31.54,61576.0,18.0542,18.0599,18.0427,18.0542,61576.0
2015-12-30 12:05:00,31.54,31.55,31.53,31.53,22709.0,18.0542,18.0599,18.0484,18.0484,22709.0
2015-12-30 12:10:00,31.53,31.54,31.5,31.51,60901.0,18.0484,18.0542,18.0313,18.037,60901.0
2015-12-30 12:15:00,31.51,31.53,31.5,31.53,28513.0,18.037,18.0484,18.0313,18.0484,28513.0
2015-12-30 12:20:00,31.52,31.53,31.51,31.52,29375.0,18.0427,18.0484,18.037,18.0427,29375.0
2015-12-30 12:25:00,31.51,31.53,31.5,31.51,31279.0,18.037,18.0484,18.0313,18.037,31279.0
2015-12-30 12:30:00,31.51,31.52,31.48,31.51,89610.0,18.037,18.0427,18.0198,18.037,89610.0
2015-12-30 12:35:00,31.51,31.51,31.49,31.5,20821.0,18.037,18.037,18.0256,18.0313,20821.0
2015-12-30 12:40:00,31.5,31.51,31.47,31.49,55497.0,18.0313,18.037,18.0141,18.0256,55497.0
2015-12-30 12:45:00,31.48,31.49,31.46,31.48,33003.0,18.0198,18.0256,18.0084,18.0198,33003.0
2015-12-30 12:50:00,31.49,31.49,31.46,31.46,21347.0,18.0256,18.0256,18.0084,18.0084,21347.0
2015-12-30 12:55:00,31.47,31.49,31.46,31.49,31466.0,18.0141,18.0256,18.0084,18.0256,31466.0
2015-12-30 13:00:00,31.49,31.51,31.49,31.5,36828.0,18.0256,18.037,18.0256,18.0313,36828.0
2015-12-30 13:05:00,31.5,31.52,31.49,31.5,49641.0,18.0313,18.0427,18.0256,18.0313,49641.0
2015-12-30 13:10:00,31.49,31.52,31.49,31.49,26162.0,18.0256,18.0427,18.0256,18.0256,26162.0
2015-12-30 13:15:00,31.5,31.51,31.47,31.48,30724.0,18.0313,18.037,18.0141,18.0198,30724.0
2015-12-30 13:20:00,31.47,31.48,31.44,31.44,99073.0,18.0141,18.0198,17.9969,17.9969,99073.0
2015-12-30 13:25:00,31.44,31.48,31.44,31.46,62736.0,17.9969,18.0198,17.9969,18.0084,62736.0
2015-12-30 13:30:00,31.46,31.47,31.43,31.44,75789.0,18.0084,18.0141,17.9912,17.9969,75789.0
2015-12-30 13:35:00,31.44,31.45,31.42,31.43,36118.0,17.9969,18.0027,17.9855,17.9912,36118.0
2015-12-30 13:40:00,31.43,31.46,31.43,31.45,44295.0,17.9912,18.0084,17.9912,18.0027,44295.0
2015-12-30 13:45:00,31.45,31.45,31.42,31.43,48992.0,18.0027,18.0027,17.9855,17.9912,48992.0
2015-12-30 13:50:00,31.43,31.44,31.4,31.44,77051.0,17.9912,17.9969,17.974,17.9969,77051.0
2015-12-30 13:55:00,31.43,31.44,31.38,31.39,52527.0,17.9912,17.9969,17.9626,17.9683,52527.0
2015-12-30 14:00:00,31.38,31.39,31.35,31.36,56295.0,17.9626,17.9683,17.9454,17.9511,56295.0
2015-12-30 14:05:00,31.36,31.36,31.33,31.33,44355.0,17.9511,17.9511,17.934,17.934,44355.0
2015-12-30 14:10:00,31.34,31.35,31.32,31.35,55965.0,17.9397,17.9454,17.9282,17.9454,55965.0
2015-12-30 14:15:00,31.35,31.38,31.34,31.37,34357.0,17.9454,17.9626,17.9397,17.9569,34357.0
2015-12-30 14:20:00,31.37,31.4,31.36,31.36,36924.0,17.9569,17.974,17.9511,17.9511,36924.0
2015-12-30 14:25:00,31.36,31.4,31.35,31.39,50309.0,17.9511,17.974,17.9454,17.9683,50309.0
2015-12-30 14:30:00,31.39,31.4,31.38,31.38,24663.0,17.9683,17.974,17.9626,17.9626,24663.0
2015-12-30 14:35:00,31.38,31.39,31.36,31.38,37073.0,17.9626,17.9683,17.9511,17.9626,37073.0
2015-12-30 14:40:00,31.37,31.38,31.35,31.36,56044.0,17.9569,17.9626,17.9454,17.9511,56044.0
2015-12-30 14:45:00,31.36,31.37,31.32,31.36,114316.0,17.9511,17.9569,17.9282,17.9511,114316.0
2015-12-30 14:50:00,31.37,31.37,31.33,31.33,26440.0,17.9569,17.9569,17.934,17.934,26440.0
2015-12-30 14:55:00,31.34,31.35,31.31,31.34,41252.0,17.9397,17.9454,17.9225,17.9397,41252.0
2015-12-30 15:00:00,31.35,31.35,31.33,31.35,26305.0,17.9454,17.9454,17.934,17.9454,26305.0
2015-12-30 15:05:00,31.35,31.35,31.32,31.33,41187.0,17.9454,17.9454,17.9282,17.934,41187.0
2015-12-30 15:10:00,31.33,31.34,31.31,31.32,65629.0,17.934,17.9397,17.9225,17.9282,65629.0
2015-12-30 15:15:00,31.33,31.35,31.32,31.35,60862.0,17.934,17.9454,17.9282,17.9454,60862.0
2015-12-30 15:20:00,31.35,31.36,31.34,31.35,44669.0,17.9454,17.9511,17.9397,17.9454,44669.0
2015-12-30 15:25:00,31.34,31.37,31.34,31.36,64630.0,17.9397,17.9569,17.9397,17.9511,64630.0
2015-12-30 15:30:00,31.35,31.35,31.3,31.31,66129.0,17.9454,17.9454,17.9168,17.9225,66129.0
2015-12-30 15:35:00,31.31,31.33,31.26,31.31,85848.0,17.9225,17.934,17.8939,17.9225,85848.0
2015-12-30 15:40:00,31.31,31.37,31.3,31.34,119487.0,17.9225,17.9569,17.9168,17.9397,119487.0
2015-12-30 15:45:00,31.35,31.38,31.34,31.37,88100.0,17.9454,17.9626,17.9397,17.9569,88100.0
2015-12-30 15:50:00,31.37,31.38,31.34,31.34,95293.0,17.9569,17.9626,17.9397,17.9397,95293.0
2015-12-30 15:55:00,31.35,31.36,31.3,31.31,203941.0,17.9454,17.9511,17.9168,17.9225,203941.0
2015-12-31 09:30:00,31.27,31.27,31.13,31.17,272374.0,17.8996,17.8996,17.8195,17.8424,272374.0
2015-12-31 09:35:00,31.17,31.37,31.15,31.35,131776.0,17.8424,17.9569,17.8309,17.9454,131776.0
2015-12-31 09:40:00,31.36,31.46,31.36,31.37,74320.0,17.9511,18.0084,17.9511,17.9569,74320.0
2015-12-31 09:45:00,31.37,31.37,31.25,31.26,72612.0,17.9569,17.9569,17.8882,17.8939,72612.0
2015-12-31 09:50:00,31.26,31.26,31.2,31.22,57547.0,17.8939,17.8939,17.8595,17.871,57547.0
2015-12-31 09:55:00,31.23,31.29,31.2,31.21,98522.0,17.8767,17.9111,17.8595,17.8653,98522.0
2015-12-31 10:00:00,31.2,31.25,31.18,31.22,78369.0,17.8595,17.8882,17.8481,17.871,78369.0
2015-12-31 10:05:00,31.21,31.29,31.18,31.29,59708.0,17.8653,17.9111,17.8481,17.9111,59708.0
2015-12-31 10:10:00,31.29,31.31,31.25,31.28,83358.0,17.9111,17.9225,17.8882,17.9053,83358.0
2015-12-31 10:15:00,31.28,31.3,31.25,31.3,54161.0,17.9053,17.9168,17.8882,17.9168,54161.0
2015-12-31 10:20:00,31.3,31.32,31.28,31.29,34678.0,17.9168,17.9282,17.9053,17.9111,34678.0
2015-12-31 10:25:00,31.29,31.29,31.22,31.26,43248.0,17.9111,17.9111,17.871,17.8939,43248.0
2015-12-31 10:30:00,31.26,31.26,31.2,31.21,64636.0,17.8939,17.8939,17.8595,17.8653,64636.0
2015-12-31 10:35:00,31.22,31.23,31.18,31.21,93965.0,17.871,17.8767,17.8481,17.8653,93965.0
2015-12-31 10:40:00,31.21,31.22,31.17,31.17,53412.0,17.8653,17.871,17.8424,17.8424,53412.0
2015-12-31 10:45:00,31.17,31.18,31.15,31.15,52213.0,17.8424,17.8481,17.8309,17.8309,52213.0
2015-12-31 10:50:00,31.15,31.17,31.13,31.16,56140.0,17.8309,17.8424,17.8195,17.8367,56140.0
2015-12-31 10:55:00,31.15,31.16,31.09,31.11,55587.0,17.8309,17.8367,17.7966,17.808,55587.0
2015-12-31 11:00:00,31.11,31.15,31.1,31.11,72542.0,17.808,17.8309,17.8023,17.808,72542.0
2015-12-31 11:05:00,31.12,31.12,31.09,31.09,25058.0,17.8138,17.8138,17.7966,17.7966,25058.0
2015-12-31 11:10:00,31.09,31.09,31.05,31.06,35658.0,17.7966,17.7966,17.7737,17.7794,35658.0
2015-12-31 11:15:00,31.07,31.09,31.05,31.08,39714.0,17.7851,17.7966,17.7737,17.7909,39714.0
2015-12-31 11:20:00,31.08,31.09,31.06,31.07,29695.0,17.7909,17.7966,17.7794,17.7851,29695.0
2015-12-31 11:25:00,31.07,31.08,31.06,31.07,55482.0,17.7851,17.7909,17.7794,17.7851,55482.0
2015-12-31 11:30:00,31.06,31.07,31.05,31.07,37841.0,17.7794,17.7851,17.7737,17.7851,37841.0
2015-12-31 11:35:00,31.07,31.1,31.06,31.09,64968.0,17.7851,17.8023,17.7794,17.7966,64968.0
2015-12-31 11:40:00,31.1,31.2,31.08,31.2,97612.0,17.8023,17.8595,17.7909,17.8595,97612.0
2015-12-31 11:45:00,31.2,31.27,31.19,31.24,249948.0,17.8595,17.8996,17.8538,17.8824,249948.0
2015-12-31 11:50:00,31.25,31.26,31.21,31.23,88819.0,17.8882,17.8939,17.8653,17.8767,88819.0
2015-12-31 11:55:00,31.24,31.28,31.23,31.28,74223.0,17.8824,17.9053,17.8767,17.9053,74223.0
2015-12-31 12:00:00,31.28,31.28,31.22,31.24,49456.0,17.9053,17.9053,17.871,17.8824,49456.0
2015-12-31 12:05:00,31.24,31.28,31.22,31.28,53975.0,17.8824,17.9053,17.871,17.9053,53975.0
2015-12-31 12:10:00,31.28,31.28,31.25,31.27,59296.0,17.9053,17.9053,17.8882,17.8996,59296.0
2015-12-31 12:15:00,31.26,31.29,31.25,31.27,50378.0,17.8939,17.9111,17.8882,17.8996,50378.0
2015-12-31 12:20:00,31.28,31.29,31.25,31.28,64288.0,17.9053,17.9111,17.8882,17.9053,64288.0
2015-12-31 12:25:00,31.29,31.32,31.26,31.32,80939.0,17.9111,17.9282,17.8939,17.9282,80939.0
2015-12-31 12:30:00,31.31,31.33,31.27,31.29,60402.0,17.9225,17.934,17.8996,17.9111,60402.0
2015-12-31 12:35:00,31.29,31.29,31.26,31.27,78644.0,17.9111,17.9111,17.8939,17.8996,78644.0
2015-12-31 12:40:00,31.27,31.28,31.26,31.28,43309.0,17.8996,17.9053,17.8939,17.9053,43309.0
2015-12-31 12:45:00,31.27,31.29,31.26,31.27,67467.0,17.8996,17.9111,17.8939,17.8996,67467.0
2015-12-31 12:50:00,31.26,31.28,31.24,31.24,45818.0,17.8939,17.9053,17.8824,17.8824,45818.0
2015-12-31 12:55:00,31.24,31.25,31.22,31.23,57116.0,17.8824,17.8882,17.871,17.8767,57116.0
2015-12-31 13:00:00,31.23,31.25,31.21,31.25,52004.0,17.8767,17.8882,17.8653,17.8882,52004.0
2015-12-31 13:05:00,31.24,31.25,31.19,31.22,72341.0,17.8824,17.8882,17.8538,17.871,72341.0
2015-12-31 13:10:00,31.21,31.24,31.21,31.22,55823.0,17.8653,17.8824,17.8653,17.871,55823.0
2015-12-31 13:15:00,31.22,31.25,31.21,31.23,41141.0,17.871,17.8882,17.8653,17.8767,41141.0
2015-12-31 13:20:00,31.23,31.24,31.2,31.24,24960.0,17.8767,17.8824,17.8595,17.8824,24960.0
2015-12-31 13:25:00,31.24,31.24,31.21,31.23,34504.0,17.8824,17.8824,17.8653,17.8767,34504.0
2015-12-31 13:30:00,31.23,31.26,31.22,31.26,64234.0,17.8767,17.8939,17.871,17.8939,64234.0
2015-12-31 13:35:00,31.26,31.26,31.2,31.24,38069.0,17.8939,17.8939,17.8595,17.8824,38069.0
2015-12-31 13:40:00,31.24,31.31,31.23,31.31,181004.0,17.8824,17.9225,17.8767,17.9225,181004.0
2015-12-31 13:45:00,31.3,31.35,31.3,31.35,41346.0,17.9168,17.9454,17.9168,17.9454,41346.0
2015-12-31 13:50:00,31.34,31.36,31.32,31.34,47255.0,17.9397,17.9511,17.9282,17.9397,47255.0
2015-12-31 13:55:00,31.34,31.35,31.32,31.35,31580.0,17.9397,17.9454,17.9282,17.9454,31580.0
2015-12-31 14:00:00,31.35,31.38,31.35,31.36,37625.0,17.9454,17.9626,17.9454,17.9511,37625.0
2015-12-31 14:05:00,31.36,31.37,31.34,31.36,70535.0,17.9511,17.9569,17.9397,17.9511,70535.0
2015-12-31 14:10:00,31.36,31.39,31.33,31.34,91708.0,17.9511,17.9683,17.934,17.9397,91708.0
2015-12-31 14:15:00,31.35,31.35,31.31,31.33,50003.0,17.9454,17.9454,17.9225,17.934,50003.0
2015-12-31 14:20:00,31.34,31.34,31.25,31.27,74069.0,17.9397,17.9397,17.8882,17.8996,74069.0
2015-12-31 14:25:00,31.27,31.28,31.22,31.25,39018.0,17.8996,17.9053,17.871,17.8882,39018.0
2015-12-31 14:30:00,31.25,31.25,31.21,31.23,33457.0,17.8882,17.8882,17.8653,17.8767,33457.0
2015-12-31 14:35:00,31.23,31.24,31.21,31.22,55589.0,17.8767,17.8824,17.8653,17.871,55589.0
2015-12-31 14:40:00,31.22,31.25,31.21,31.22,39598.0,17.871,17.8882,17.8653,17.871,39598.0
2015-12-31 14:45:00,31.22,31.26,31.22,31.25,84009.0,17.871,17.8939,17.871,17.8882,84009.0
2015-12-31 14:50:00,31.24,31.26,31.22,31.23,50471.0,17.8824,17.8939,17.871,17.8767,50471.0
2015-12-31 14:55:00,31.22,31.24,31.21,31.21,52153.0,17.871,17.8824,17.8653,17.8653,52153.0
2015-12-31 15:00:00,31.21,31.23,31.2,31.21,40579.0,17.8653,17.8767,17.8595,17.8653,40579.0
2015-12-31 15:05:00,31.22,31.22,31.18,31.18,50217.0,17.871,17.871,17.8481,17.8481,50217.0
2015-12-31 15:10:00,31.18,31.23,31.18,31.22,69023.0,17.8481,17.8767,17.8481,17.871,69023.0
2015-12-31 15:15:00,31.23,31.28,31.22,31.25,104764.0,17.8767,17.9053,17.871,17.8882,104764.0
2015-12-31 15:20:00,31.26,31.27,31.23,31.25,63569.0,17.8939,17.8996,17.8767,17.8882,63569.0
2015-12-31 15:25:00,31.25,31.25,31.21,31.22,42201.0,17.8882,17.8882,17.8653,17.871,42201.0
2015-12-31 15:30:00,31.23,31.27,31.22,31.27,67938.0,17.8767,17.8996,17.871,17.8996,67938.0
2015-12-31 15:35:00,31.28,31.3,31.25,31.25,89276.0,17.9053,17.9168,17.8882,17.8882,89276.0
2015-12-31 15:40:00,31.25,31.26,31.2,31.22,64210.0,17.8882,17.8939,17.8595,17.871,64210.0
2015-12-31 15:45:00,31.23,31.26,31.22,31.24,90416.0,17.8767,17.8939,17.871,17.8824,90416.0
2015-12-31 15:50:00,31.24,31.27,31.22,31.27,106504.0,17.8824,17.8996,17.871,17.8996,106504.0
2015-12-31 15:55:00,31.27,31.27,31.2,31.26,223114.0,17.8996,17.8996,17.8595,17.8939,223114.0
2016-01-04 09:30:00,30.8,30.91,30.78,30.82,309703.0,17.6306,17.6935,17.6191,17.642,309703.0
2016-01-04 09:35:00,30.82,31.03,30.81,31.0,156588.0,17.642,17.7622,17.6363,17.7451,156588.0
2016-01-04 09:40:00,31.0,31.0,30.84,30.85,106345.0,17.7451,17.7451,17.6535,17.6592,106345.0
2016-01-04 09:45:00,30.85,30.93,30.82,30.93,108525.0,17.6592,17.705,17.642,17.705,108525.0
2016-01-04 09:50:00,30.94,31.07,30.93,31.02,76653.0,17.7107,17.7851,17.705,17.7565,76653.0
2016-01-04 09:55:00,31.02,31.04,30.97,31.01,124819.0,17.7565,17.768,17.7279,17.7508,124819.0
2016-01-04 10:00:00,31.01,31.01,30.89,30.98,146400.0,17.7508,17.7508,17.6821,17.7336,146400.0
2016-01-04 10:05:00,30.97,31.05,30.9,31.05,108015.0,17.7279,17.7737,17.6878,17.7737,108015.0
2016-01-04 10:10:00,31.04,31.11,31.02,31.1,96306.0,17.768,17.808,17.7565,17.8023,96306.0
2016-01-04 10:15:00,31.11,31.14,31.09,31.12,90441.0,17.808,17.8252,17.7966,17.8138,90441.0
2016-01-04 10:20:00,31.12,31.17,31.05,31.06,99872.0,17.8138,17.8424,17.7737,17.7794,99872.0
2016-01-04 10:25:00,31.06,31.11,31.0,31.0,105110.0,17.7794,17.808,17.7451,17.7451,105110.0
2016-01-04 10:30:00,31.0,31.02,30.95,30.99,96440.0,17.7451,17.7565,17.7164,17.7393,96440.0
2016-01-04 10:35:00,30.99,30.99,30.94,30.94,116081.0,17.7393,17.7393,17.7107,17.7107,116081.0
2016-01-04 10:40:00,30.93,30.95,30.88,30.94,146084.0,17.705,17.7164,17.6764,17.7107,146084.0
2016-01-04 10:45:00,30.94,30.95,30.83,30.86,184963.0,17.7107,17.7164,17.6478,17.6649,184963.0
2016-01-04 10:50:00,30.86,30.88,30.78,30.78,103993.0,17.6649,17.6764,17.6191,17.6191,103993.0
2016-01-04 10:55:00,30.77,30.79,30.71,30.71,171429.0,17.6134,17.6249,17.5791,17.5791,171429.0
2016-01-04 11:00:00,30.72,30.72,30.64,30.7,184828.0,17.5848,17.5848,17.539,17.5733,184828.0
2016-01-04 11:05:00,30.69,30.69,30.6,30.64,133439.0,17.5676,17.5676,17.5161,17.539,133439.0
2016-01-04 11:10:00,30.65,30.67,30.61,30.66,90677.0,17.5447,17.5562,17.5218,17.5504,90677.0
2016-01-04 11:15:00,30.66,30.68,30.6,30.6,97834.0,17.5504,17.5619,17.5161,17.5161,97834.0
2016-01-04 11:20:00,30.61,30.61,30.54,30.59,148436.0,17.5218,17.5218,17.4817,17.5104,148436.0
2016-01-04 11:25:00,30.59,30.59,30.51,30.58,186456.0,17.5104,17.5104,17.4646,17.5046,186456.0
2016-01-04 11:30:00,30.58,30.65,30.56,30.6,196568.0,17.5046,17.5447,17.4932,17.5161,196568.0
2016-01-04 11:35:00,30.59,30.63,30.56,30.6,109068.0,17.5104,17.5333,17.4932,17.5161,109068.0
2016-01-04 11:40:00,30.58,30.58,30.53,30.54,66834.0,17.5046,17.5046,17.476,17.4817,66834.0
2016-01-04 11:45:00,30.53,30.61,30.51,30.61,76450.0,17.476,17.5218,17.4646,17.5218,76450.0
2016-01-04 11:50:00,30.61,30.65,30.59,30.64,57007.0,17.5218,17.5447,17.5104,17.539,57007.0
2016-01-04 11:55:00,30.64,30.65,30.61,30.62,35580.0,17.539,17.5447,17.5218,17.5275,35580.0
2016-01-04 12:00:00,30.62,30.65,30.6,30.65,41256.0,17.5275,17.5447,17.5161,17.5447,41256.0
2016-01-04 12:05:00,30.65,30.67,30.62,30.65,35228.0,17.5447,17.5562,17.5275,17.5447,35228.0
2016-01-04 12:10:00,30.65,30.7,30.63,30.7,96982.0,17.5447,17.5733,17.5333,17.5733,96982.0
2016-01-04 12:15:00,30.69,30.71,30.68,30.69,80419.0,17.5676,17.5791,17.5619,17.5676,80419.0
2016-01-04 12:20:00,30.68,30.69,30.66,30.67,57348.0,17.5619,17.5676,17.5504,17.5562,57348.0
2016-01-04 12:25:00,30.67,30.69,30.65,30.68,43346.0,17.5562,17.5676,17.5447,17.5619,43346.0
2016-01-04 12:30:00,30.67,30.68,30.64,30.68,54232.0,17.5562,17.5619,17.539,17.5619,54232.0
2016-01-04 12:35:00,30.67,30.7,30.66,30.7,47528.0,17.5562,17.5733,17.5504,17.5733,47528.0
2016-01-04 12:40:00,30.7,30.77,30.68,30.77,56593.0,17.5733,17.6134,17.5619,17.6134,56593.0
2016-01-04 12:45:00,30.77,30.8,30.76,30.78,69799.0,17.6134,17.6306,17.6077,17.6191,69799.0
2016-01-04 12:50:00,30.78,30.8,30.76,30.78,45385.0,17.6191,17.6306,17.6077,17.6191,45385.0
2016-01-04 12:55:00,30.79,30.8,30.75,30.77,57669.0,17.6249,17.6306,17.602,17.6134,57669.0
2016-01-04 13:00:00,30.78,30.85,30.78,30.85,85940.0,17.6191,17.6592,17.6191,17.6592,85940.0
2016-01-04 13:05:00,30.85,30.92,30.84,30.92,119721.0,17.6592,17.6993,17.6535,17.6993,119721.0
2016-01-04 13:10:00,30.91,30.93,30.9,30.9,68774.0,17.6935,17.705,17.6878,17.6878,68774.0
2016-01-04 13:15:00,30.9,30.96,30.87,30.91,113461.0,17.6878,17.7222,17.6706,17.6935,113461.0
2016-01-04 13:20:00,30.92,30.94,30.87,30.87,87685.0,17.6993,17.7107,17.6706,17.6706,87685.0
2016-01-04 13:25:00,30.87,30.88,30.84,30.86,75672.0,17.6706,17.6764,17.6535,17.6649,75672.0
2016-01-04 13:30:00,30.86,30.89,30.84,30.86,49144.0,17.6649,17.6821,17.6535,17.6649,49144.0
2016-01-04 13:35:00,30.86,30.89,30.85,30.89,34428.0,17.6649,17.6821,17.6592,17.6821,34428.0
2016-01-04 13:40:00,30.89,30.9,30.86,30.87,44380.0,17.6821,17.6878,17.6649,17.6706,44380.0
2016-01-04 13:45:00,30.86,30.9,30.86,30.9,31730.0,17.6649,17.6878,17.6649,17.6878,31730.0
2016-01-04 13:50:00,30.9,30.94,30.9,30.91,33841.0,17.6878,17.7107,17.6878,17.6935,33841.0
2016-01-04 13:55:00,30.91,30.92,30.85,30.86,58482.0,17.6935,17.6993,17.6592,17.6649,58482.0
2016-01-04 14:00:00,30.86,30.86,30.82,30.85,54748.0,17.6649,17.6649,17.642,17.6592,54748.0
2016-01-04 14:05:00,30.84,30.84,30.8,30.83,39467.0,17.6535,17.6535,17.6306,17.6478,39467.0
2016-01-04 14:10:00,30.82,30.83,30.78,30.81,74376.0,17.642,17.6478,17.6191,17.6363,74376.0
2016-01-04 14:15:00,30.81,30.85,30.79,30.84,31912.0,17.6363,17.6592,17.6249,17.6535,31912.0
2016-01-04 14:20:00,30.85,30.86,30.83,30.85,36492.0,17.6592,17.6649,17.6478,17.6592,36492.0
2016-01-04 14:25:00,30.85,30.86,30.81,30.83,54240.0,17.6592,17.6649,17.6363,17.6478,54240.0
2016-01-04 14:30:00,30.84,30.84,30.76,30.77,41415.0,17.6535,17.6535,17.6077,17.6134,41415.0
2016-01-04 14:35:00,30.77,30.81,30.76,30.81,36728.0,17.6134,17.6363,17.6077,17.6363,36728.0
2016-01-04 14:40:00,30.81,30.83,30.8,30.83,41635.0,17.6363,17.6478,17.6306,17.6478,41635.0
2016-01-04 14:45:00,30.83,30.86,30.81,30.84,58120.0,17.6478,17.6649,17.6363,17.6535,58120.0
2016-01-04 14:50:00,30.85,30.86,30.82,30.83,63835.0,17.6592,17.6649,17.642,17.6478,63835.0
2016-01-04 14:55:00,30.84,30.86,30.83,30.86,68131.0,17.6535,17.6649,17.6478,17.6649,68131.0
2016-01-04 15:00:00,30.86,30.87,30.83,30.83,38456.0,17.6649,17.6706,17.6478,17.6478,38456.0
2016-01-04 15:05:00,30.83,30.88,30.83,30.86,43250.0,17.6478,17.6764,17.6478,17.6649,43250.0
2016-01-04 15:10:00,30.87,30.89,30.84,30.88,75164.0,17.6706,17.6821,17.6535,17.6764,75164.0
2016-01-04 15:15:00,30.87,30.89,30.85,30.87,47984.0,17.6706,17.6821,17.6592,17.6706,47984.0
2016-01-04 15:20:00,30.87,30.9,30.85,30.89,67088.0,17.6706,17.6878,17.6592,17.6821,67088.0
2016-01-04 15:25:00,30.9,30.94,30.89,30.93,61335.0,17.6878,17.7107,17.6821,17.705,61335.0
2016-01-04 15:30:00,30.93,30.96,30.92,30.93,87493.0,17.705,17.7222,17.6993,17.705,87493.0
2016-01-04 15:35:00,30.93,30.94,30.91,30.93,84177.0,17.705,17.7107,17.6935,17.705,84177.0
2016-01-04 15:40:00,30.94,31.01,30.94,31.0,138473.0,17.7107,17.7508,17.7107,17.7451,138473.0
2016-01-04 15:45:00,31.0,31.07,30.99,31.04,133779.0,17.7451,17.7851,17.7393,17.768,133779.0
2016-01-04 15:50:00,31.05,31.09,31.03,31.06,112613.0,17.7737,17.7966,17.7622,17.7794,112613.0
2016-01-04 15:55:00,31.06,31.09,31.04,31.07,246927.0,17.7794,17.7966,17.768,17.7851,246927.0
2016-01-05 09:30:00,30.92,30.96,30.84,30.85,199649.0,17.6993,17.7222,17.6535,17.6592,199649.0
2016-01-05 09:35:00,30.85,30.92,30.82,30.83,161203.0,17.6592,17.6993,17.642,17.6478,161203.0
2016-01-05 09:40:00,30.84,30.94,30.82,30.9,136575.0,17.6535,17.7107,17.642,17.6878,136575.0
2016-01-05 09:45:00,30.89,30.91,30.78,30.78,135229.0,17.6821,17.6935,17.6191,17.6191,135229.0
2016-01-05 09:50:00,30.78,30.78,30.7,30.71,100902.0,17.6191,17.6191,17.5733,17.5791,100902.0
2016-01-05 09:55:00,30.7,30.71,30.61,30.71,105066.0,17.5733,17.5791,17.5218,17.5791,105066.0
2016-01-05 10:00:00,30.7,30.74,30.65,30.69,92384.0,17.5733,17.5962,17.5447,17.5676,92384.0
2016-01-05 10:05:00,30.69,30.76,30.69,30.71,69883.0,17.5676,17.6077,17.5676,17.5791,69883.0
2016-01-05 10:10:00,30.71,30.71,30.62,30.64,99991.0,17.5791,17.5791,17.5275,17.539,99991.0
2016-01-05 10:15:00,30.64,30.64,30.59,30.6,106642.0,17.539,17.539,17.5104,17.5161,106642.0
2016-01-05 10:20:00,30.59,30.61,30.45,30.51,225492.0,17.5104,17.5218,17.4302,17.4646,225492.0
2016-01-05 10:25:00,30.5,30.51,30.41,30.42,104815.0,17.4589,17.4646,17.4073,17.4131,104815.0
2016-01-05 10:30:00,30.43,30.48,30.38,30.46,142063.0,17.4188,17.4474,17.3902,17.436,142063.0
2016-01-05 10:35:00,30.46,30.5,30.44,30.48,120056.0,17.436,17.4589,17.4245,17.4474,120056.0
2016-01-05 10:40:00,30.48,30.5,30.44,30.5,87764.0,17.4474,17.4589,17.4245,17.4589,87764.0
2016-01-05 10:45:00,30.49,30.57,30.48,30.57,86909.0,17.4531,17.4989,17.4474,17.4989,86909.0
2016-01-05 10:50:00,30.57,30.62,30.54,30.61,80361.0,17.4989,17.5275,17.4817,17.5218,80361.0
2016-01-05 10:55:00,30.61,30.65,30.59,30.61,68275.0,17.5218,17.5447,17.5104,17.5218,68275.0
2016-01-05 11:00:00,30.62,30.67,30.61,30.63,74425.0,17.5275,17.5562,17.5218,17.5333,74425.0
2016-01-05 11:05:00,30.63,30.67,30.63,30.65,104328.0,17.5333,17.5562,17.5333,17.5447,104328.0
2016-01-05 11:10:00,30.64,30.64,30.56,30.57,129647.0,17.539,17.539,17.4932,17.4989,129647.0
2016-01-05 11:15:00,30.56,30.57,30.52,30.54,105269.0,17.4932,17.4989,17.4703,17.4817,105269.0
2016-01-05 11:20:00,30.53,30.53,30.48,30.49,68495.0,17.476,17.476,17.4474,17.4531,68495.0
2016-01-05 11:25:00,30.48,30.57,30.48,30.52,78244.0,17.4474,17.4989,17.4474,17.4703,78244.0
2016-01-05 11:30:00,30.53,30.64,30.52,30.63,116557.0,17.476,17.539,17.4703,17.5333,116557.0
2016-01-05 11:35:00,30.63,30.68,30.61,30.65,62279.0,17.5333,17.5619,17.5218,17.5447,62279.0
2016-01-05 11:40:00,30.65,30.72,30.65,30.68,69416.0,17.5447,17.5848,17.5447,17.5619,69416.0
2016-01-05 11:45:00,30.69,30.72,30.67,30.72,67015.0,17.5676,17.5848,17.5562,17.5848,67015.0
2016-01-05 11:50:00,30.72,30.73,30.7,30.71,44469.0,17.5848,17.5905,17.5733,17.5791,44469.0
2016-01-05 11:55:00,30.7,30.71,30.67,30.7,63224.0,17.5733,17.5791,17.5562,17.5733,63224.0
2016-01-05 12:00:00,30.7,30.71,30.65,30.66,65450.0,17.5733,17.5791,17.5447,17.5504,65450.0
2016-01-05 12:05:00,30.66,30.67,30.65,30.66,17632.0,17.5504,17.5562,17.5447,17.5504,17632.0
2016-01-05 12:10:00,30.66,30.66,30.62,30.64,60024.0,17.5504,17.5504,17.5275,17.539,60024.0
2016-01-05 12:15:00,30.63,30.63,30.58,30.61,45272.0,17.5333,17.5333,17.5046,17.5218,45272.0
2016-01-05 12:20:00,30.6,30.62,30.58,30.6,32015.0,17.5161,17.5275,17.5046,17.5161,32015.0
2016-01-05 12:25:00,30.6,30.65,30.59,30.64,84074.0,17.5161,17.5447,17.5104,17.539,84074.0
2016-01-05 12:30:00,30.64,30.68,30.63,30.66,46173.0,17.539,17.5619,17.5333,17.5504,46173.0
2016-01-05 12:35:00,30.66,30.69,30.64,30.69,35136.0,17.5504,17.5676,17.539,17.5676,35136.0
2016-01-05 12:40:00,30.68,30.69,30.64,30.65,33720.0,17.5619,17.5676,17.539,17.5447,33720.0
2016-01-05 12:45:00,30.64,30.67,30.64,30.65,43534.0,17.539,17.5562,17.539,17.5447,43534.0
2016-01-05 12:50:00,30.64,30.68,30.63,30.67,39092.0,17.539,17.5619,17.5333,17.5562,39092.0
2016-01-05 12:55:00,30.67,30.68,30.65,30.67,30951.0,17.5562,17.5619,17.5447,17.5562,30951.0
2016-01-05 13:00:00,30.68,30.74,30.67,30.73,45823.0,17.5619,17.5962,17.5562,17.5905,45823.0
2016-01-05 13:05:00,30.74,30.76,30.68,30.69,50589.0,17.5962,17.6077,17.5619,17.5676,50589.0
2016-01-05 13:10:00,30.7,30.71,30.68,30.69,37246.0,17.5733,17.5791,17.5619,17.5676,37246.0
2016-01-05 13:15:00,30.69,30.72,30.68,30.69,30252.0,17.5676,17.5848,17.5619,17.5676,30252.0
2016-01-05 13:20:00,30.68,30.68,30.65,30.67,54474.0,17.5619,17.5619,17.5447,17.5562,54474.0
2016-01-05 13:25:00,30.66,30.68,30.65,30.68,26466.0,17.5504,17.5619,17.5447,17.5619,26466.0
2016-01-05 13:30:00,30.68,30.7,30.65,30.68,51287.0,17.5619,17.5733,17.5447,17.5619,51287.0
2016-01-05 13:35:00,30.69,30.72,30.68,30.69,46364.0,17.5676,17.5848,17.5619,17.5676,46364.0
2016-01-05 13:40:00,30.69,30.77,30.69,30.77,51492.0,17.5676,17.6134,17.5676,17.6134,51492.0
2016-01-05 13:45:00,30.77,30.8,30.76,30.77,74174.0,17.6134,17.6306,17.6077,17.6134,74174.0
2016-01-05 13:50:00,30.77,30.82,30.76,30.82,58751.0,17.6134,17.642,17.6077,17.642,58751.0
2016-01-05 13:55:00,30.82,30.82,30.79,30.82,34781.0,17.642,17.642,17.6249,17.642,34781.0
2016-01-05 14:00:00,30.82,30.84,30.78,30.83,127564.0,17.642,17.6535,17.6191,17.6478,127564.0
2016-01-05 14:05:00,30.83,30.85,30.81,30.85,51284.0,17.6478,17.6592,17.6363,17.6592,51284.0
2016-01-05 14:10:00,30.84,30.88,30.83,30.85,102406.0,17.6535,17.6764,17.6478,17.6592,102406.0
2016-01-05 14:15:00,30.84,30.93,30.83,30.93,96349.0,17.6535,17.705,17.6478,17.705,96349.0
2016-01-05 14:20:00,30.93,30.97,30.91,30.96,57351.0,17.705,17.7279,17.6935,17.7222,57351.0
2016-01-05 14:25:00,30.97,30.99,30.94,30.95,49172.0,17.7279,17.7393,17.7107,17.7164,49172.0
2016-01-05 14:30:00,30.95,30.96,30.92,30.93,58355.0,17.7164,17.7222,17.6993,17.705,58355.0
2016-01-05 14:35:00,30.94,30.95,30.91,30.93,64035.0,17.7107,17.7164,17.6935,17.705,64035.0
2016-01-05 14:40:00,30.93,30.94,30.9,30.91,52866.0,17.705,17.7107,17.6878,17.6935,52866.0
2016-01-05 14:45:00,30.91,30.92,30.88,30.92,33509.0,17.6935,17.6993,17.6764,17.6993,33509.0
2016-01-05 14:50:00,30.92,30.95,30.9,30.92,44944.0,17.6993,17.7164,17.6878,17.6993,44944.0
2016-01-05 14:55:00,30.91,30.93,30.89,30.91,41554.0,17.6935,17.705,17.6821,17.6935,41554.0
2016-01-05 15:00:00,30.91,30.91,30.87,30.88,61491.0,17.6935,17.6935,17.6706,17.6764,61491.0
2016-01-05 15:05:00,30.88,30.91,30.86,30.88,105384.0,17.6764,17.6935,17.6649,17.6764,105384.0
2016-01-05 15:10:00,30.89,30.91,30.88,30.9,76745.0,17.6821,17.6935,17.6764,17.6878,76745.0
2016-01-05 15:15:00,30.89,30.92,30.88,30.91,76026.0,17.6821,17.6993,17.6764,17.6935,76026.0
2016-01-05 15:20:00,30.9,30.92,30.87,30.91,117534.0,17.6878,17.6993,17.6706,17.6935,117534.0
2016-01-05 15:25:00,30.91,30.95,30.9,30.94,82959.0,17.6935,17.7164,17.6878,17.7107,82959.0
2016-01-05 15:30:00,30.94,30.96,30.9,30.95,92479.0,17.7107,17.7222,17.6878,17.7164,92479.0
2016-01-05 15:35:00,30.95,30.96,30.9,30.91,85880.0,17.7164,17.7222,17.6878,17.6935,85880.0
2016-01-05 15:40:00,30.91,30.96,30.89,30.93,133349.0,17.6935,17.7222,17.6821,17.705,133349.0
2016-01-05 15:45:00,30.93,30.94,30.89,30.93,190946.0,17.705,17.7107,17.6821,17.705,190946.0
2016-01-05 15:50:00,30.93,30.95,30.91,30.93,150641.0,17.705,17.7164,17.6935,17.705,150641.0
2016-01-05 15:55:00,30.94,30.98,30.92,30.94,334620.0,17.7107,17.7336,17.6993,17.7107,334620.0
2016-01-06 09:30:00,29.93,30.06,29.93,30.04,508084.0,17.1326,17.207,17.1326,17.1955,508084.0
2016-01-06 09:35:00,30.05,30.09,29.96,30.08,218683.0,17.2013,17.2242,17.1497,17.2184,218683.0
2016-01-06 09:40:00,30.09,30.11,30.02,30.09,206198.0,17.2242,17.2356,17.1841,17.2242,206198.0
2016-01-06 09:45:00,30.09,30.09,30.02,30.08,139782.0,17.2242,17.2242,17.1841,17.2184,139782.0
2016-01-06 09:50:00,30.08,30.21,30.07,30.14,202080.0,17.2184,17.2929,17.2127,17.2528,202080.0
2016-01-06 09:55:00,30.16,30.18,30.12,30.16,124514.0,17.2642,17.2757,17.2413,17.2642,124514.0
2016-01-06 10:00:00,30.16,30.16,30.02,30.03,104318.0,17.2642,17.2642,17.1841,17.1898,104318.0
2016-01-06 10:05:00,30.02,30.1,30.01,30.1,143292.0,17.1841,17.2299,17.1784,17.2299,143292.0
2016-01-06 10:10:00,30.11,30.14,30.08,30.13,87187.0,17.2356,17.2528,17.2184,17.2471,87187.0
2016-01-06 10:15:00,30.12,30.18,30.08,30.17,269930.0,17.2413,17.2757,17.2184,17.27,269930.0
2016-01-06 10:20:00,30.17,30.28,30.16,30.26,131184.0,17.27,17.3329,17.2642,17.3215,131184.0
2016-01-06 10:25:00,30.25,30.28,30.18,30.28,113148.0,17.3157,17.3329,17.2757,17.3329,113148.0
2016-01-06 10:30:00,30.28,30.28,30.12,30.15,144542.0,17.3329,17.3329,17.2413,17.2585,144542.0
2016-01-06 10:35:00,30.14,30.19,30.08,30.09,82030.0,17.2528,17.2814,17.2184,17.2242,82030.0
2016-01-06 10:40:00,30.09,30.14,30.08,30.1,65022.0,17.2242,17.2528,17.2184,17.2299,65022.0
2016-01-06 10:45:00,30.09,30.09,30.01,30.08,91394.0,17.2242,17.2242,17.1784,17.2184,91394.0
2016-01-06 10:50:00,30.08,30.08,29.98,29.99,170239.0,17.2184,17.2184,17.1612,17.1669,170239.0
2016-01-06 10:55:00,29.99,30.12,29.99,30.1,123521.0,17.1669,17.2413,17.1669,17.2299,123521.0
2016-01-06 11:00:00,30.1,30.27,30.1,30.26,106018.0,17.2299,17.3272,17.2299,17.3215,106018.0
2016-01-06 11:05:00,30.27,30.28,30.19,30.2,117732.0,17.3272,17.3329,17.2814,17.2871,117732.0
2016-01-06 11:10:00,30.19,30.19,30.12,30.16,89941.0,17.2814,17.2814,17.2413,17.2642,89941.0
2016-01-06 11:15:00,30.16,30.18,30.11,30.15,109125.0,17.2642,17.2757,17.2356,17.2585,109125.0
2016-01-06 11:20:00,30.15,30.25,30.14,30.2,71914.0,17.2585,17.3157,17.2528,17.2871,71914.0
2016-01-06 11:25:00,30.2,30.23,30.18,30.18,133766.0,17.2871,17.3043,17.2757,17.2757,133766.0
2016-01-06 11:30:00,30.19,30.21,30.16,30.21,125485.0,17.2814,17.2929,17.2642,17.2929,125485.0
2016-01-06 11:35:00,30.21,30.27,30.2,30.27,39983.0,17.2929,17.3272,17.2871,17.3272,39983.0
2016-01-06 11:40:00,30.27,30.28,30.23,30.25,62553.0,17.3272,17.3329,17.3043,17.3157,62553.0
2016-01-06 11:45:00,30.25,30.25,30.21,30.24,53508.0,17.3157,17.3157,17.2929,17.31,53508.0
2016-01-06 11:50:00,30.24,30.24,30.21,30.22,60551.0,17.31,17.31,17.2929,17.2986,60551.0
2016-01-06 11:55:00,30.22,30.23,30.19,30.2,45729.0,17.2986,17.3043,17.2814,17.2871,45729.0
2016-01-06 12:00:00,30.21,30.22,30.2,30.2,43415.0,17.2929,17.2986,17.2871,17.2871,43415.0
2016-01-06 12:05:00,30.2,30.2,30.17,30.2,49538.0,17.2871,17.2871,17.27,17.2871,49538.0
2016-01-06 12:10:00,30.2,30.22,30.19,30.22,45889.0,17.2871,17.2986,17.2814,17.2986,45889.0
2016-01-06 12:15:00,30.21,30.26,30.21,30.24,95213.0,17.2929,17.3215,17.2929,17.31,95213.0
2016-01-06 12:20:00,30.24,30.26,30.22,30.26,43620.0,17.31,17.3215,17.2986,17.3215,43620.0
2016-01-06 12:25:00,30.26,30.28,30.23,30.25,58062.0,17.3215,17.3329,17.3043,17.3157,58062.0
2016-01-06 12:30:00,30.26,30.27,30.24,30.27,29287.0,17.3215,17.3272,17.31,17.3272,29287.0
2016-01-06 12:35:00,30.27,30.35,30.26,30.35,134207.0,17.3272,17.373,17.3215,17.373,134207.0
2016-01-06 12:40:00,30.34,30.35,30.31,30.31,45651.0,17.3673,17.373,17.3501,17.3501,45651.0
2016-01-06 12:45:00,30.32,30.33,30.31,30.31,43468.0,17.3558,17.3615,17.3501,17.3501,43468.0
2016-01-06 12:50:00,30.31,30.34,30.3,30.33,33493.0,17.3501,17.3673,17.3444,17.3615,33493.0
2016-01-06 12:55:00,30.33,30.37,30.32,30.37,100197.0,17.3615,17.3844,17.3558,17.3844,100197.0
2016-01-06 13:00:00,30.37,30.4,30.36,30.4,175733.0,17.3844,17.4016,17.3787,17.4016,175733.0
2016-01-06 13:05:00,30.39,30.41,30.39,30.39,113199.0,17.3959,17.4073,17.3959,17.3959,113199.0
2016-01-06 13:10:00,30.4,30.41,30.29,30.29,101181.0,17.4016,17.4073,17.3386,17.3386,101181.0
2016-01-06 13:15:00,30.29,30.3,30.25,30.27,51702.0,17.3386,17.3444,17.3157,17.3272,51702.0
2016-01-06 13:20:00,30.27,30.3,30.25,30.3,115460.0,17.3272,17.3444,17.3157,17.3444,115460.0
2016-01-06 13:25:00,30.29,30.31,30.27,30.29,54693.0,17.3386,17.3501,17.3272,17.3386,54693.0
2016-01-06 13:30:00,30.29,30.31,30.26,30.31,45224.0,17.3386,17.3501,17.3215,17.3501,45224.0
2016-01-06 13:35:00,30.3,30.31,30.27,30.27,70087.0,17.3444,17.3501,17.3272,17.3272,70087.0
2016-01-06 13:40:00,30.27,30.31,30.26,30.3,93174.0,17.3272,17.3501,17.3215,17.3444,93174.0
2016-01-06 13:45:00,30.3,30.37,30.3,30.35,117827.0,17.3444,17.3844,17.3444,17.373,117827.0
2016-01-06 13:50:00,30.35,30.41,30.34,30.41,118060.0,17.373,17.4073,17.3673,17.4073,118060.0
2016-01-06 13:55:00,30.41,30.41,30.29,30.3,100300.0,17.4073,17.4073,17.3386,17.3444,100300.0
2016-01-06 14:00:00,30.3,30.37,30.29,30.33,79288.0,17.3444,17.3844,17.3386,17.3615,79288.0
2016-01-06 14:05:00,30.33,30.4,30.31,30.39,88801.0,17.3615,17.4016,17.3501,17.3959,88801.0
2016-01-06 14:10:00,30.39,30.4,30.35,30.4,82285.0,17.3959,17.4016,17.373,17.4016,82285.0
2016-01-06 14:15:00,30.4,30.42,30.35,30.36,110489.0,17.4016,17.4131,17.373,17.3787,110489.0
2016-01-06 14:20:00,30.36,30.37,30.32,30.32,82839.0,17.3787,17.3844,17.3558,17.3558,82839.0
2016-01-06 14:25:00,30.32,30.33,30.3,30.31,59207.0,17.3558,17.3615,17.3444,17.3501,59207.0
2016-01-06 14:30:00,30.3,30.33,30.29,30.31,73553.0,17.3444,17.3615,17.3386,17.3501,73553.0
2016-01-06 14:35:00,30.31,30.32,30.27,30.29,49468.0,17.3501,17.3558,17.3272,17.3386,49468.0
2016-01-06 14:40:00,30.29,30.3,30.25,30.28,71152.0,17.3386,17.3444,17.3157,17.3329,71152.0
2016-01-06 14:45:00,30.28,30.28,30.19,30.2,74114.0,17.3329,17.3329,17.2814,17.2871,74114.0
2016-01-06 14:50:00,30.2,30.22,30.18,30.2,84671.0,17.2871,17.2986,17.2757,17.2871,84671.0
2016-01-06 14:55:00,30.19,30.19,30.14,30.15,92043.0,17.2814,17.2814,17.2528,17.2585,92043.0
2016-01-06 15:00:00,30.15,30.15,30.11,30.14,102059.0,17.2585,17.2585,17.2356,17.2528,102059.0
2016-01-06 15:05:00,30.15,30.19,30.14,30.19,73106.0,17.2585,17.2814,17.2528,17.2814,73106.0
2016-01-06 15:10:00,30.19,30.22,30.18,30.2,122976.0,17.2814,17.2986,17.2757,17.2871,122976.0
2016-01-06 15:15:00,30.2,30.2,30.17,30.2,54384.0,17.2871,17.2871,17.27,17.2871,54384.0
2016-01-06 15:20:00,30.2,30.2,30.16,30.2,54250.0,17.2871,17.2871,17.2642,17.2871,54250.0
2016-01-06 15:25:00,30.19,30.22,30.18,30.2,73930.0,17.2814,17.2986,17.2757,17.2871,73930.0
2016-01-06 15:30:00,30.2,30.24,30.19,30.24,168393.0,17.2871,17.31,17.2814,17.31,168393.0
2016-01-06 15:35:00,30.23,30.26,30.22,30.26,103406.0,17.3043,17.3215,17.2986,17.3215,103406.0
2016-01-06 15:40:00,30.26,30.3,30.23,30.3,183988.0,17.3215,17.3444,17.3043,17.3444,183988.0
2016-01-06 15:45:00,30.3,30.3,30.24,30.25,263691.0,17.3444,17.3444,17.31,17.3157,263691.0
2016-01-06 15:50:00,30.25,30.26,30.21,30.24,257352.0,17.3157,17.3215,17.2929,17.31,257352.0
2016-01-06 15:55:00,30.24,30.31,30.24,30.28,567483.0,17.31,17.3501,17.31,17.3329,567483.0
2016-01-07 09:30:00,29.07,29.1,29.0,29.06,862694.0,16.6403,16.6575,16.6002,16.6346,862694.0
2016-01-07 09:35:00,29.05,29.34,29.04,29.34,553683.0,16.6288,16.7948,16.6231,16.7948,553683.0
2016-01-07 09:40:00,29.34,29.4,29.25,29.3,374264.0,16.7948,16.8292,16.7433,16.7719,374264.0
2016-01-07 09:45:00,29.3,29.42,29.27,29.42,192652.0,16.7719,16.8406,16.7548,16.8406,192652.0
2016-01-07 09:50:00,29.42,29.59,29.42,29.44,244000.0,16.8406,16.9379,16.8406,16.8521,244000.0
2016-01-07 09:55:00,29.44,29.44,29.32,29.35,119639.0,16.8521,16.8521,16.7834,16.8006,119639.0
2016-01-07 10:00:00,29.34,29.34,29.22,29.23,268599.0,16.7948,16.7948,16.7262,16.7319,268599.0
2016-01-07 10:05:00,29.23,29.28,29.17,29.28,190918.0,16.7319,16.7605,16.6975,16.7605,190918.0
2016-01-07 10:10:00,29.27,29.4,29.23,29.4,299011.0,16.7548,16.8292,16.7319,16.8292,299011.0
2016-01-07 10:15:00,29.4,29.55,29.4,29.52,210222.0,16.8292,16.9151,16.8292,16.8979,210222.0
2016-01-07 10:20:00,29.53,29.53,29.33,29.34,177474.0,16.9036,16.9036,16.7891,16.7948,177474.0
2016-01-07 10:25:00,29.35,29.47,29.34,29.41,167109.0,16.8006,16.8693,16.7948,16.8349,167109.0
2016-01-07 10:30:00,29.41,29.65,29.41,29.64,232922.0,16.8349,16.9723,16.8349,16.9666,232922.0
2016-01-07 10:35:00,29.63,29.72,29.6,29.63,181448.0,16.9608,17.0124,16.9437,16.9608,181448.0
2016-01-07 10:40:00,29.62,29.64,29.53,29.54,134990.0,16.9551,16.9666,16.9036,16.9093,134990.0
2016-01-07 10:45:00,29.53,29.65,29.51,29.62,108850.0,16.9036,16.9723,16.8922,16.9551,108850.0
2016-01-07 10:50:00,29.63,29.78,29.61,29.75,186170.0,16.9608,17.0467,16.9494,17.0295,186170.0
2016-01-07 10:55:00,29.76,29.81,29.68,29.71,191951.0,17.0353,17.0639,16.9895,17.0066,191951.0
2016-01-07 11:00:00,29.71,29.82,29.71,29.72,219221.0,17.0066,17.0696,17.0066,17.0124,219221.0
2016-01-07 11:05:00,29.74,29.8,29.69,29.69,356902.0,17.0238,17.0582,16.9952,16.9952,356902.0
2016-01-07 11:10:00,29.68,29.68,29.56,29.58,162711.0,16.9895,16.9895,16.9208,16.9322,162711.0
2016-01-07 11:15:00,29.57,29.62,29.52,29.55,206765.0,16.9265,16.9551,16.8979,16.9151,206765.0
2016-01-07 11:20:00,29.54,29.59,29.5,29.54,194327.0,16.9093,16.9379,16.8864,16.9093,194327.0
2016-01-07 11:25:00,29.54,29.68,29.53,29.67,224535.0,16.9093,16.9895,16.9036,16.9837,224535.0
2016-01-07 11:30:00,29.66,29.73,29.65,29.69,158610.0,16.978,17.0181,16.9723,16.9952,158610.0
2016-01-07 11:35:00,29.68,29.78,29.67,29.72,83249.0,16.9895,17.0467,16.9837,17.0124,83249.0
2016-01-07 11:40:00,29.72,29.76,29.69,29.74,84209.0,17.0124,17.0353,16.9952,17.0238,84209.0
2016-01-07 11:45:00,29.74,29.75,29.57,29.6,176347.0,17.0238,17.0295,16.9265,16.9437,176347.0
2016-01-07 11:50:00,29.6,29.63,29.6,29.62,25130.0,16.9437,16.9608,16.9437,16.9551,25130.0
2016-01-07 11:55:00,29.62,29.65,29.6,29.62,60589.0,16.9551,16.9723,16.9437,16.9551,60589.0
2016-01-07 12:00:00,29.61,29.65,29.6,29.61,46527.0,16.9494,16.9723,16.9437,16.9494,46527.0
2016-01-07 12:05:00,29.61,29.61,29.55,29.55,81612.0,16.9494,16.9494,16.9151,16.9151,81612.0
2016-01-07 12:10:00,29.55,29.6,29.53,29.59,65906.0,16.9151,16.9437,16.9036,16.9379,65906.0
2016-01-07 12:15:00,29.59,29.66,29.58,29.6,80186.0,16.9379,16.978,16.9322,16.9437,80186.0
2016-01-07 12:20:00,29.6,29.63,29.58,29.59,62495.0,16.9437,16.9608,16.9322,16.9379,62495.0
2016-01-07 12:25:00,29.59,29.63,29.58,29.63,58463.0,16.9379,16.9608,16.9322,16.9608,58463.0
2016-01-07 12:30:00,29.63,29.64,29.6,29.62,48906.0,16.9608,16.9666,16.9437,16.9551,48906.0
2016-01-07 12:35:00,29.62,29.62,29.52,29.52,51022.0,16.9551,16.9551,16.8979,16.8979,51022.0
2016-01-07 12:40:00,29.53,29.58,29.52,29.58,39009.0,16.9036,16.9322,16.8979,16.9322,39009.0
2016-01-07 12:45:00,29.57,29.65,29.57,29.63,82238.0,16.9265,16.9723,16.9265,16.9608,82238.0
2016-01-07 12:50:00,29.64,29.69,29.61,29.67,66880.0,16.9666,16.9952,16.9494,16.9837,66880.0
2016-01-07 12:55:00,29.67,29.68,29.61,29.63,51965.0,16.9837,16.9895,16.9494,16.9608,51965.0
2016-01-07 13:00:00,29.64,29.64,29.59,29.62,54913.0,16.9666,16.9666,16.9379,16.9551,54913.0
2016-01-07 13:05:00,29.61,29.61,29.53,29.53,51395.0,16.9494,16.9494,16.9036,16.9036,51395.0
2016-01-07 13:10:00,29.54,29.54,29.5,29.54,66154.0,16.9093,16.9093,16.8864,16.9093,66154.0
2016-01-07 13:15:00,29.53,29.55,29.51,29.52,129334.0,16.9036,16.9151,16.8922,16.8979,129334.0
2016-01-07 13:20:00,29.52,29.52,29.47,29.49,157140.0,16.8979,16.8979,16.8693,16.8807,157140.0
2016-01-07 13:25:00,29.49,29.54,29.48,29.49,76864.0,16.8807,16.9093,16.875,16.8807,76864.0
2016-01-07 13:30:00,29.49,29.49,29.41,29.45,73631.0,16.8807,16.8807,16.8349,16.8578,73631.0
2016-01-07 13:35:00,29.45,29.46,29.39,29.42,123291.0,16.8578,16.8635,16.8235,16.8406,123291.0
2016-01-07 13:40:00,29.42,29.45,29.39,29.45,206491.0,16.8406,16.8578,16.8235,16.8578,206491.0
2016-01-07 13:45:00,29.45,29.47,29.43,29.47,40413.0,16.8578,16.8693,16.8464,16.8693,40413.0
2016-01-07 13:50:00,29.46,29.5,29.46,29.48,75698.0,16.8635,16.8864,16.8635,16.875,75698.0
2016-01-07 13:55:00,29.48,29.51,29.45,29.46,49475.0,16.875,16.8922,16.8578,16.8635,49475.0
2016-01-07 14:00:00,29.46,29.5,29.45,29.48,59740.0,16.8635,16.8864,16.8578,16.875,59740.0
2016-01-07 14:05:00,29.48,29.5,29.44,29.46,71789.0,16.875,16.8864,16.8521,16.8635,71789.0
2016-01-07 14:10:00,29.47,29.49,29.42,29.43,58545.0,16.8693,16.8807,16.8406,16.8464,58545.0
2016-01-07 14:15:00,29.43,29.46,29.41,29.45,77043.0,16.8464,16.8635,16.8349,16.8578,77043.0
2016-01-07 14:20:00,29.45,29.47,29.43,29.44,47975.0,16.8578,16.8693,16.8464,16.8521,47975.0
2016-01-07 14:25:00,29.44,29.45,29.38,29.39,62611.0,16.8521,16.8578,16.8177,16.8235,62611.0
2016-01-07 14:30:00,29.4,29.42,29.36,29.38,91233.0,16.8292,16.8406,16.8063,16.8177,91233.0
2016-01-07 14:35:00,29.38,29.46,29.38,29.46,81919.0,16.8177,16.8635,16.8177,16.8635,81919.0
2016-01-07 14:40:00,29.47,29.5,29.45,29.5,58429.0,16.8693,16.8864,16.8578,16.8864,58429.0
2016-01-07 14:45:00,29.5,29.53,29.47,29.53,79291.0,16.8864,16.9036,16.8693,16.9036,79291.0
2016-01-07 14:50:00,29.52,29.53,29.45,29.46,59434.0,16.8979,16.9036,16.8578,16.8635,59434.0
2016-01-07 14:55:00,29.46,29.49,29.39,29.4,134982.0,16.8635,16.8807,16.8235,16.8292,134982.0
2016-01-07 15:00:00,29.39,29.42,29.39,29.4,247754.0,16.8235,16.8406,16.8235,16.8292,247754.0
2016-01-07 15:05:00,29.41,29.42,29.39,29.41,155892.0,16.8349,16.8406,16.8235,16.8349,155892.0
2016-01-07 15:10:00,29.41,29.43,29.39,29.41,272073.0,16.8349,16.8464,16.8235,16.8349,272073.0
2016-01-07 15:15:00,29.41,29.42,29.37,29.39,246810.0,16.8349,16.8406,16.812,16.8235,246810.0
2016-01-07 15:20:00,29.39,29.41,29.38,29.41,215601.0,16.8235,16.8349,16.8177,16.8349,215601.0
2016-01-07 15:25:00,29.4,29.41,29.33,29.33,301551.0,16.8292,16.8349,16.7891,16.7891,301551.0
2016-01-07 15:30:00,29.33,29.39,29.32,29.39,196595.0,16.7891,16.8235,16.7834,16.8235,196595.0
2016-01-07 15:35:00,29.39,29.44,29.38,29.41,171520.0,16.8235,16.8521,16.8177,16.8349,171520.0
2016-01-07 15:40:00,29.41,29.42,29.39,29.4,306292.0,16.8349,16.8406,16.8235,16.8292,306292.0
2016-01-07 15:45:00,29.4,29.41,29.39,29.4,278305.0,16.8292,16.8349,16.8235,16.8292,278305.0
2016-01-07 15:50:00,29.4,29.42,29.4,29.42,395864.0,16.8292,16.8406,16.8292,16.8406,395864.0
2016-01-07 15:55:00,29.42,29.46,29.41,29.43,732850.0,16.8406,16.8635,16.8349,16.8464,732850.0
2016-01-08 09:30:00,29.41,29.42,29.27,29.42,665368.0,16.8349,16.8406,16.7548,16.8406,665368.0
2016-01-08 09:35:00,29.41,29.43,29.35,29.41,445215.0,16.8349,16.8464,16.8006,16.8349,445215.0
2016-01-08 09:40:00,29.4,29.43,29.33,29.37,554821.0,16.8292,16.8464,16.7891,16.812,554821.0
2016-01-08 09:45:00,29.37,29.45,29.35,29.4,319256.0,16.812,16.8578,16.8006,16.8292,319256.0
2016-01-08 09:50:00,29.4,29.4,29.31,29.36,343781.0,16.8292,16.8292,16.7777,16.8063,343781.0
2016-01-08 09:55:00,29.36,29.41,29.34,29.37,190002.0,16.8063,16.8349,16.7948,16.812,190002.0
2016-01-08 10:00:00,29.36,29.37,29.25,29.28,493965.0,16.8063,16.812,16.7433,16.7605,493965.0
2016-01-08 10:05:00,29.28,29.33,29.14,29.15,314919.0,16.7605,16.7891,16.6804,16.6861,314919.0
2016-01-08 10:10:00,29.15,29.18,29.1,29.13,185576.0,16.6861,16.7033,16.6575,16.6746,185576.0
2016-01-08 10:15:00,29.13,29.24,29.13,29.17,141079.0,16.6746,16.7376,16.6746,16.6975,141079.0
2016-01-08 10:20:00,29.17,29.24,29.16,29.22,109180.0,16.6975,16.7376,16.6918,16.7262,109180.0
2016-01-08 10:25:00,29.22,29.34,29.21,29.29,156202.0,16.7262,16.7948,16.7204,16.7662,156202.0
2016-01-08 10:30:00,29.29,29.33,29.25,29.31,115368.0,16.7662,16.7891,16.7433,16.7777,115368.0
2016-01-08 10:35:00,29.3,29.31,29.19,29.21,117597.0,16.7719,16.7777,16.709,16.7204,117597.0
2016-01-08 10:40:00,29.21,29.24,29.18,29.22,97119.0,16.7204,16.7376,16.7033,16.7262,97119.0
2016-01-08 10:45:00,29.21,29.35,29.21,29.29,112113.0,16.7204,16.8006,16.7204,16.7662,112113.0
2016-01-08 10:50:00,29.29,29.3,29.14,29.14,111699.0,16.7662,16.7719,16.6804,16.6804,111699.0
2016-01-08 10:55:00,29.13,29.2,29.11,29.12,143619.0,16.6746,16.7147,16.6632,16.6689,143619.0
2016-01-08 11:00:00,29.12,29.16,29.09,29.11,141824.0,16.6689,16.6918,16.6517,16.6632,141824.0
2016-01-08 11:05:00,29.12,29.13,29.04,29.08,172942.0,16.6689,16.6746,16.6231,16.646,172942.0
2016-01-08 11:10:00,29.08,29.1,29.04,29.04,114824.0,16.646,16.6575,16.6231,16.6231,114824.0
2016-01-08 11:15:00,29.03,29.08,29.02,29.03,166159.0,16.6174,16.646,16.6117,16.6174,166159.0
2016-01-08 11:20:00,29.03,29.04,29.0,29.02,172158.0,16.6174,16.6231,16.6002,16.6117,172158.0
2016-01-08 11:25:00,29.01,29.03,28.92,28.98,414913.0,16.6059,16.6174,16.5544,16.5888,414913.0
2016-01-08 11:30:00,28.98,28.98,28.84,28.86,317163.0,16.5888,16.5888,16.5086,16.5201,317163.0
2016-01-08 11:35:00,28.86,28.95,28.84,28.94,111485.0,16.5201,16.5716,16.5086,16.5659,111485.0
2016-01-08 11:40:00,28.92,28.99,28.89,28.99,144253.0,16.5544,16.5945,16.5373,16.5945,144253.0
2016-01-08 11:45:00,28.99,29.03,28.94,29.03,101035.0,16.5945,16.6174,16.5659,16.6174,101035.0
2016-01-08 11:50:00,29.03,29.07,28.97,29.06,124319.0,16.6174,16.6403,16.583,16.6346,124319.0
2016-01-08 11:55:00,29.07,29.07,29.02,29.06,103531.0,16.6403,16.6403,16.6117,16.6346,103531.0
2016-01-08 12:00:00,29.06,29.09,29.02,29.03,85860.0,16.6346,16.6517,16.6117,16.6174,85860.0
2016-01-08 12:05:00,29.03,29.07,29.03,29.07,96638.0,16.6174,16.6403,16.6174,16.6403,96638.0
2016-01-08 12:10:00,29.07,29.08,29.05,29.06,73168.0,16.6403,16.646,16.6288,16.6346,73168.0
2016-01-08 12:15:00,29.07,29.17,29.06,29.17,150173.0,16.6403,16.6975,16.6346,16.6975,150173.0
2016-01-08 12:20:00,29.17,29.22,29.15,29.2,125833.0,16.6975,16.7262,16.6861,16.7147,125833.0
2016-01-08 12:25:00,29.19,29.22,29.18,29.21,81555.0,16.709,16.7262,16.7033,16.7204,81555.0
2016-01-08 12:30:00,29.22,29.23,29.2,29.2,53913.0,16.7262,16.7319,16.7147,16.7147,53913.0
2016-01-08 12:35:00,29.2,29.21,29.14,29.14,88199.0,16.7147,16.7204,16.6804,16.6804,88199.0
2016-01-08 12:40:00,29.15,29.16,29.12,29.15,73819.0,16.6861,16.6918,16.6689,16.6861,73819.0
2016-01-08 12:45:00,29.14,29.22,29.14,29.2,55676.0,16.6804,16.7262,16.6804,16.7147,55676.0
2016-01-08 12:50:00,29.21,29.21,29.13,29.17,53141.0,16.7204,16.7204,16.6746,16.6975,53141.0
2016-01-08 12:55:00,29.17,29.19,29.16,29.18,53876.0,16.6975,16.709,16.6918,16.7033,53876.0
2016-01-08 13:00:00,29.17,29.22,29.14,29.2,114339.0,16.6975,16.7262,16.6804,16.7147,114339.0
2016-01-08 13:05:00,29.19,29.19,29.11,29.13,71163.0,16.709,16.709,16.6632,16.6746,71163.0
2016-01-08 13:10:00,29.13,29.15,29.1,29.13,74889.0,16.6746,16.6861,16.6575,16.6746,74889.0
2016-01-08 13:15:00,29.13,29.15,29.12,29.13,80464.0,16.6746,16.6861,16.6689,16.6746,80464.0
2016-01-08 13:20:00,29.14,29.14,29.07,29.09,87126.0,16.6804,16.6804,16.6403,16.6517,87126.0
2016-01-08 13:25:00,29.08,29.13,29.06,29.1,39071.0,16.646,16.6746,16.6346,16.6575,39071.0
2016-01-08 13:30:00,29.1,29.14,29.09,29.14,51225.0,16.6575,16.6804,16.6517,16.6804,51225.0
2016-01-08 13:35:00,29.14,29.19,29.13,29.17,72953.0,16.6804,16.709,16.6746,16.6975,72953.0
2016-01-08 13:40:00,29.18,29.2,29.16,29.17,64072.0,16.7033,16.7147,16.6918,16.6975,64072.0
2016-01-08 13:45:00,29.16,29.18,29.14,29.14,61533.0,16.6918,16.7033,16.6804,16.6804,61533.0
2016-01-08 13:50:00,29.15,29.19,29.14,29.16,57485.0,16.6861,16.709,16.6804,16.6918,57485.0
2016-01-08 13:55:00,29.17,29.18,29.13,29.16,53902.0,16.6975,16.7033,16.6746,16.6918,53902.0
2016-01-08 14:00:00,29.16,29.24,29.16,29.24,96923.0,16.6918,16.7376,16.6918,16.7376,96923.0
2016-01-08 14:05:00,29.23,29.26,29.22,29.25,152323.0,16.7319,16.7491,16.7262,16.7433,152323.0
2016-01-08 14:10:00,29.25,29.25,29.2,29.21,88025.0,16.7433,16.7433,16.7147,16.7204,88025.0
2016-01-08 14:15:00,29.2,29.26,29.17,29.26,72709.0,16.7147,16.7491,16.6975,16.7491,72709.0
2016-01-08 14:20:00,29.26,29.27,29.19,29.19,103419.0,16.7491,16.7548,16.709,16.709,103419.0
2016-01-08 14:25:00,29.18,29.18,29.13,29.17,116006.0,16.7033,16.7033,16.6746,16.6975,116006.0
2016-01-08 14:30:00,29.16,29.19,29.15,29.17,47285.0,16.6918,16.709,16.6861,16.6975,47285.0
2016-01-08 14:35:00,29.17,29.17,29.13,29.13,50892.0,16.6975,16.6975,16.6746,16.6746,50892.0
2016-01-08 14:40:00,29.14,29.19,29.12,29.19,51646.0,16.6804,16.709,16.6689,16.709,51646.0
2016-01-08 14:45:00,29.19,29.19,29.16,29.16,77062.0,16.709,16.709,16.6918,16.6918,77062.0
2016-01-08 14:50:00,29.16,29.17,29.13,29.15,135023.0,16.6918,16.6975,16.6746,16.6861,135023.0
2016-01-08 14:55:00,29.15,29.16,29.11,29.15,151229.0,16.6861,16.6918,16.6632,16.6861,151229.0
2016-01-08 15:00:00,29.14,29.21,29.13,29.21,119758.0,16.6804,16.7204,16.6746,16.7204,119758.0
2016-01-08 15:05:00,29.21,29.22,29.19,29.21,102533.0,16.7204,16.7262,16.709,16.7204,102533.0
2016-01-08 15:10:00,29.2,29.23,29.15,29.18,117600.0,16.7147,16.7319,16.6861,16.7033,117600.0
2016-01-08 15:15:00,29.17,29.23,29.17,29.18,102139.0,16.6975,16.7319,16.6975,16.7033,102139.0
2016-01-08 15:20:00,29.18,29.2,29.15,29.19,140215.0,16.7033,16.7147,16.6861,16.709,140215.0
2016-01-08 15:25:00,29.19,29.21,29.1,29.12,171374.0,16.709,16.7204,16.6575,16.6689,171374.0
2016-01-08 15:30:00,29.12,29.12,29.07,29.12,143706.0,16.6689,16.6689,16.6403,16.6689,143706.0
2016-01-08 15:35:00,29.12,29.12,29.04,29.04,179974.0,16.6689,16.6689,16.6231,16.6231,179974.0
2016-01-08 15:40:00,29.05,29.06,28.98,29.02,267455.0,16.6288,16.6346,16.5888,16.6117,267455.0
2016-01-08 15:45:00,29.02,29.03,28.97,28.97,315269.0,16.6117,16.6174,16.583,16.583,315269.0
2016-01-08 15:50:00,28.98,29.03,28.97,28.97,353022.0,16.5888,16.6174,16.583,16.583,353022.0
2016-01-08 15:55:00,28.98,28.98,28.9,28.91,508485.0,16.5888,16.5888,16.543,16.5487,508485.0
2016-01-11 09:30:00,29.56,29.57,29.42,29.43,365787.0,16.9208,16.9265,16.8406,16.8464,365787.0
2016-01-11 09:35:00,29.43,29.43,29.31,29.37,181826.0,16.8464,16.8464,16.7777,16.812,181826.0
2016-01-11 09:40:00,29.36,29.36,29.2,29.22,148937.0,16.8063,16.8063,16.7147,16.7262,148937.0
2016-01-11 09:45:00,29.22,29.23,29.15,29.15,125987.0,16.7262,16.7319,16.6861,16.6861,125987.0
2016-01-11 09:50:00,29.14,29.16,29.1,29.11,95554.0,16.6804,16.6918,16.6575,16.6632,95554.0
2016-01-11 09:55:00,29.13,29.16,29.07,29.15,111905.0,16.6746,16.6918,16.6403,16.6861,111905.0
2016-01-11 10:00:00,29.15,29.21,29.12,29.13,104053.0,16.6861,16.7204,16.6689,16.6746,104053.0
2016-01-11 10:05:00,29.12,29.13,29.02,29.07,114876.0,16.6689,16.6746,16.6117,16.6403,114876.0
2016-01-11 10:10:00,29.07,29.13,29.03,29.07,107660.0,16.6403,16.6746,16.6174,16.6403,107660.0
2016-01-11 10:15:00,29.07,29.08,28.99,29.04,78449.0,16.6403,16.646,16.5945,16.6231,78449.0
2016-01-11 10:20:00,29.03,29.08,29.02,29.03,109983.0,16.6174,16.646,16.6117,16.6174,109983.0
2016-01-11 10:25:00,29.04,29.07,29.01,29.06,65519.0,16.6231,16.6403,16.6059,16.6346,65519.0
2016-01-11 10:30:00,29.07,29.22,29.07,29.22,83273.0,16.6403,16.7262,16.6403,16.7262,83273.0
2016-01-11 10:35:00,29.22,29.26,29.16,29.16,84120.0,16.7262,16.7491,16.6918,16.6918,84120.0
2016-01-11 10:40:00,29.17,29.2,29.11,29.16,91521.0,16.6975,16.7147,16.6632,16.6918,91521.0
2016-01-11 10:45:00,29.16,29.16,28.98,29.0,209805.0,16.6918,16.6918,16.5888,16.6002,209805.0
2016-01-11 10:50:00,29.0,29.01,28.91,28.91,134861.0,16.6002,16.6059,16.5487,16.5487,134861.0
2016-01-11 10:55:00,28.91,28.91,28.83,28.85,121698.0,16.5487,16.5487,16.5029,16.5144,121698.0
2016-01-11 11:00:00,28.85,28.85,28.8,28.81,69893.0,16.5144,16.5144,16.4857,16.4915,69893.0
2016-01-11 11:05:00,28.81,28.82,28.76,28.79,136077.0,16.4915,16.4972,16.4628,16.48,136077.0
2016-01-11 11:10:00,28.79,28.89,28.78,28.89,111048.0,16.48,16.5373,16.4743,16.5373,111048.0
2016-01-11 11:15:00,28.89,28.93,28.87,28.93,70301.0,16.5373,16.5602,16.5258,16.5602,70301.0
2016-01-11 11:20:00,28.93,28.93,28.88,28.93,162597.0,16.5602,16.5602,16.5315,16.5602,162597.0
2016-01-11 11:25:00,28.92,28.94,28.9,28.92,59239.0,16.5544,16.5659,16.543,16.5544,59239.0
2016-01-11 11:30:00,28.91,28.91,28.83,28.83,66443.0,16.5487,16.5487,16.5029,16.5029,66443.0
2016-01-11 11:35:00,28.83,28.91,28.83,28.89,63782.0,16.5029,16.5487,16.5029,16.5373,63782.0
2016-01-11 11:40:00,28.9,28.95,28.84,28.85,82060.0,16.543,16.5716,16.5086,16.5144,82060.0
2016-01-11 11:45:00,28.85,28.88,28.83,28.86,72048.0,16.5144,16.5315,16.5029,16.5201,72048.0
2016-01-11 11:50:00,28.86,28.93,28.86,28.92,58839.0,16.5201,16.5602,16.5201,16.5544,58839.0
2016-01-11 11:55:00,28.91,28.95,28.88,28.9,43192.0,16.5487,16.5716,16.5315,16.543,43192.0
2016-01-11 12:00:00,28.9,28.91,28.85,28.86,42416.0,16.543,16.5487,16.5144,16.5201,42416.0
2016-01-11 12:05:00,28.85,28.86,28.83,28.85,32381.0,16.5144,16.5201,16.5029,16.5144,32381.0
2016-01-11 12:10:00,28.85,28.85,28.8,28.82,44250.0,16.5144,16.5144,16.4857,16.4972,44250.0
2016-01-11 12:15:00,28.82,28.84,28.78,28.81,33084.0,16.4972,16.5086,16.4743,16.4915,33084.0
2016-01-11 12:20:00,28.81,28.82,28.76,28.79,41057.0,16.4915,16.4972,16.4628,16.48,41057.0
2016-01-11 12:25:00,28.77,28.78,28.7,28.71,85417.0,16.4686,16.4743,16.4285,16.4342,85417.0
2016-01-11 12:30:00,28.71,28.73,28.69,28.73,59570.0,16.4342,16.4457,16.4228,16.4457,59570.0
2016-01-11 12:35:00,28.72,28.77,28.7,28.7,95654.0,16.4399,16.4686,16.4285,16.4285,95654.0
2016-01-11 12:40:00,28.7,28.73,28.68,28.71,83646.0,16.4285,16.4457,16.417,16.4342,83646.0
2016-01-11 12:45:00,28.7,28.72,28.69,28.71,35389.0,16.4285,16.4399,16.4228,16.4342,35389.0
2016-01-11 12:50:00,28.71,28.73,28.69,28.69,52236.0,16.4342,16.4457,16.4228,16.4228,52236.0
2016-01-11 12:55:00,28.7,28.73,28.69,28.73,41808.0,16.4285,16.4457,16.4228,16.4457,41808.0
2016-01-11 13:00:00,28.73,28.74,28.69,28.73,54419.0,16.4457,16.4514,16.4228,16.4457,54419.0
2016-01-11 13:05:00,28.73,28.74,28.69,28.7,28785.0,16.4457,16.4514,16.4228,16.4285,28785.0
2016-01-11 13:10:00,28.69,28.7,28.61,28.61,86370.0,16.4228,16.4285,16.377,16.377,86370.0
2016-01-11 13:15:00,28.61,28.66,28.59,28.64,46478.0,16.377,16.4056,16.3655,16.3941,46478.0
2016-01-11 13:20:00,28.65,28.66,28.62,28.62,39917.0,16.3999,16.4056,16.3827,16.3827,39917.0
2016-01-11 13:25:00,28.61,28.64,28.6,28.6,46051.0,16.377,16.3941,16.3713,16.3713,46051.0
2016-01-11 13:30:00,28.6,28.63,28.58,28.58,47539.0,16.3713,16.3884,16.3598,16.3598,47539.0
2016-01-11 13:35:00,28.58,28.6,28.54,28.6,47498.0,16.3598,16.3713,16.3369,16.3713,47498.0
2016-01-11 13:40:00,28.59,28.61,28.56,28.58,66554.0,16.3655,16.377,16.3484,16.3598,66554.0
2016-01-11 13:45:00,28.58,28.58,28.54,28.55,49348.0,16.3598,16.3598,16.3369,16.3426,49348.0
2016-01-11 13:50:00,28.55,28.56,28.52,28.55,47537.0,16.3426,16.3484,16.3255,16.3426,47537.0
2016-01-11 13:55:00,28.54,28.59,28.54,28.58,72204.0,16.3369,16.3655,16.3369,16.3598,72204.0
2016-01-11 14:00:00,28.58,28.62,28.54,28.62,103012.0,16.3598,16.3827,16.3369,16.3827,103012.0
2016-01-11 14:05:00,28.62,28.66,28.6,28.64,56987.0,16.3827,16.4056,16.3713,16.3941,56987.0
2016-01-11 14:10:00,28.63,28.72,28.63,28.65,47275.0,16.3884,16.4399,16.3884,16.3999,47275.0
2016-01-11 14:15:00,28.66,28.73,28.64,28.71,59652.0,16.4056,16.4457,16.3941,16.4342,59652.0
2016-01-11 14:20:00,28.71,28.73,28.69,28.72,54845.0,16.4342,16.4457,16.4228,16.4399,54845.0
2016-01-11 14:25:00,28.73,28.77,28.7,28.76,62751.0,16.4457,16.4686,16.4285,16.4628,62751.0
2016-01-11 14:30:00,28.76,28.78,28.71,28.74,41424.0,16.4628,16.4743,16.4342,16.4514,41424.0
2016-01-11 14:35:00,28.75,28.77,28.72,28.77,47727.0,16.4571,16.4686,16.4399,16.4686,47727.0
2016-01-11 14:40:00,28.77,28.82,28.76,28.79,59917.0,16.4686,16.4972,16.4628,16.48,59917.0
2016-01-11 14:45:00,28.8,28.81,28.78,28.79,33777.0,16.4857,16.4915,16.4743,16.48,33777.0
2016-01-11 14:50:00,28.79,28.79,28.73,28.73,56267.0,16.48,16.48,16.4457,16.4457,56267.0
2016-01-11 14:55:00,28.74,28.77,28.72,28.76,50123.0,16.4514,16.4686,16.4399,16.4628,50123.0
2016-01-11 15:00:00,28.77,28.79,28.76,28.78,68635.0,16.4686,16.48,16.4628,16.4743,68635.0
2016-01-11 15:05:00,28.78,28.78,28.72,28.74,89307.0,16.4743,16.4743,16.4399,16.4514,89307.0
2016-01-11 15:10:00,28.74,28.74,28.65,28.66,114392.0,16.4514,16.4514,16.3999,16.4056,114392.0
2016-01-11 15:15:00,28.65,28.67,28.61,28.63,74731.0,16.3999,16.4113,16.377,16.3884,74731.0
2016-01-11 15:20:00,28.63,28.75,28.62,28.74,68137.0,16.3884,16.4571,16.3827,16.4514,68137.0
2016-01-11 15:25:00,28.74,28.83,28.73,28.8,82788.0,16.4514,16.5029,16.4457,16.4857,82788.0
2016-01-11 15:30:00,28.81,28.91,28.8,28.9,126265.0,16.4915,16.5487,16.4857,16.543,126265.0
2016-01-11 15:35:00,28.9,28.93,28.86,28.9,136322.0,16.543,16.5602,16.5201,16.543,136322.0
2016-01-11 15:40:00,28.9,28.94,28.87,28.92,115393.0,16.543,16.5659,16.5258,16.5544,115393.0
2016-01-11 15:45:00,28.91,28.92,28.81,28.82,124001.0,16.5487,16.5544,16.4915,16.4972,124001.0
2016-01-11 15:50:00,28.82,28.88,28.81,28.86,123329.0,16.4972,16.5315,16.4915,16.5201,123329.0
2016-01-11 15:55:00,28.86,28.87,28.83,28.84,210316.0,16.5201,16.5258,16.5029,16.5086,210316.0
2016-01-12 09:30:00,29.13,29.19,28.96,29.03,282008.0,16.6746,16.709,16.5773,16.6174,282008.0
2016-01-12 09:35:00,29.03,29.08,28.92,29.06,123561.0,16.6174,16.646,16.5544,16.6346,123561.0
2016-01-12 09:40:00,29.06,29.1,29.01,29.05,172138.0,16.6346,16.6575,16.6059,16.6288,172138.0
2016-01-12 09:45:00,29.05,29.09,29.03,29.03,111536.0,16.6288,16.6517,16.6174,16.6174,111536.0
2016-01-12 09:50:00,29.03,29.05,28.91,28.93,76069.0,16.6174,16.6288,16.5487,16.5602,76069.0
2016-01-12 09:55:00,28.92,28.97,28.87,28.87,149600.0,16.5544,16.583,16.5258,16.5258,149600.0
2016-01-12 10:00:00,28.87,28.9,28.71,28.71,103723.0,16.5258,16.543,16.4342,16.4342,103723.0
2016-01-12 10:05:00,28.71,28.74,28.63,28.67,134035.0,16.4342,16.4514,16.3884,16.4113,134035.0
2016-01-12 10:10:00,28.68,28.75,28.62,28.63,92011.0,16.417,16.4571,16.3827,16.3884,92011.0
2016-01-12 10:15:00,28.62,28.66,28.52,28.57,105350.0,16.3827,16.4056,16.3255,16.3541,105350.0
2016-01-12 10:20:00,28.56,28.57,28.43,28.44,230979.0,16.3484,16.3541,16.2739,16.2797,230979.0
2016-01-12 10:25:00,28.45,28.47,28.41,28.46,136481.0,16.2854,16.2968,16.2625,16.2911,136481.0
2016-01-12 10:30:00,28.46,28.6,28.44,28.53,134028.0,16.2911,16.3713,16.2797,16.3312,134028.0
2016-01-12 10:35:00,28.52,28.54,28.37,28.38,188414.0,16.3255,16.3369,16.2396,16.2453,188414.0
2016-01-12 10:40:00,28.37,28.42,28.3,28.32,106773.0,16.2396,16.2682,16.1995,16.211,106773.0
2016-01-12 10:45:00,28.32,28.34,28.22,28.23,134622.0,16.211,16.2224,16.1537,16.1595,134622.0
2016-01-12 10:50:00,28.23,28.26,28.2,28.23,67306.0,16.1595,16.1766,16.1423,16.1595,67306.0
2016-01-12 10:55:00,28.23,28.32,28.22,28.29,59049.0,16.1595,16.211,16.1537,16.1938,59049.0
2016-01-12 11:00:00,28.29,28.39,28.27,28.39,133094.0,16.1938,16.251,16.1824,16.251,133094.0
2016-01-12 11:05:00,28.39,28.4,28.27,28.28,71470.0,16.251,16.2568,16.1824,16.1881,71470.0
2016-01-12 11:10:00,28.28,28.29,28.19,28.19,101672.0,16.1881,16.1938,16.1366,16.1366,101672.0
2016-01-12 11:15:00,28.19,28.23,28.16,28.19,211249.0,16.1366,16.1595,16.1194,16.1366,211249.0
2016-01-12 11:20:00,28.18,28.2,28.14,28.15,119106.0,16.1308,16.1423,16.1079,16.1137,119106.0
2016-01-12 11:25:00,28.15,28.15,28.1,28.12,114630.0,16.1137,16.1137,16.085,16.0965,114630.0
2016-01-12 11:30:00,28.12,28.12,28.06,28.1,137894.0,16.0965,16.0965,16.0621,16.085,137894.0
2016-01-12 11:35:00,28.1,28.1,28.0,28.02,127538.0,16.085,16.085,16.0278,16.0392,127538.0
2016-01-12 11:40:00,28.02,28.09,28.0,28.09,110059.0,16.0392,16.0793,16.0278,16.0793,110059.0
2016-01-12 11:45:00,28.08,28.22,28.06,28.22,122309.0,16.0736,16.1537,16.0621,16.1537,122309.0
2016-01-12 11:50:00,28.21,28.24,28.15,28.18,111055.0,16.148,16.1652,16.1137,16.1308,111055.0
2016-01-12 11:55:00,28.17,28.2,28.1,28.12,58739.0,16.1251,16.1423,16.085,16.0965,58739.0
2016-01-12 12:00:00,28.12,28.3,28.11,28.29,98631.0,16.0965,16.1995,16.0908,16.1938,98631.0
2016-01-12 12:05:00,28.29,28.34,28.27,28.28,87439.0,16.1938,16.2224,16.1824,16.1881,87439.0
2016-01-12 12:10:00,28.28,28.28,28.15,28.21,120997.0,16.1881,16.1881,16.1137,16.148,120997.0
2016-01-12 12:15:00,28.2,28.21,28.11,28.12,112314.0,16.1423,16.148,16.0908,16.0965,112314.0
2016-01-12 12:20:00,28.11,28.17,28.09,28.1,94001.0,16.0908,16.1251,16.0793,16.085,94001.0
2016-01-12 12:25:00,28.09,28.18,28.09,28.16,102741.0,16.0793,16.1308,16.0793,16.1194,102741.0
2016-01-12 12:30:00,28.16,28.17,28.1,28.1,99613.0,16.1194,16.1251,16.085,16.085,99613.0
2016-01-12 12:35:00,28.1,28.13,28.07,28.12,118589.0,16.085,16.1022,16.0679,16.0965,118589.0
2016-01-12 12:40:00,28.11,28.13,28.06,28.06,86290.0,16.0908,16.1022,16.0621,16.0621,86290.0
2016-01-12 12:45:00,28.06,28.18,28.03,28.16,148450.0,16.0621,16.1308,16.045,16.1194,148450.0
2016-01-12 12:50:00,28.16,28.19,28.13,28.15,95419.0,16.1194,16.1366,16.1022,16.1137,95419.0
2016-01-12 12:55:00,28.15,28.16,28.1,28.1,69919.0,16.1137,16.1194,16.085,16.085,69919.0
2016-01-12 13:00:00,28.1,28.13,28.07,28.09,84819.0,16.085,16.1022,16.0679,16.0793,84819.0
2016-01-12 13:05:00,28.09,28.09,28.03,28.07,52080.0,16.0793,16.0793,16.045,16.0679,52080.0
2016-01-12 13:10:00,28.07,28.17,28.05,28.16,69629.0,16.0679,16.1251,16.0564,16.1194,69629.0
2016-01-12 13:15:00,28.15,28.17,28.12,28.15,102022.0,16.1137,16.1251,16.0965,16.1137,102022.0
2016-01-12 13:20:00,28.14,28.15,28.1,28.1,55688.0,16.1079,16.1137,16.085,16.085,55688.0
2016-01-12 13:25:00,28.1,28.13,28.06,28.1,62499.0,16.085,16.1022,16.0621,16.085,62499.0
2016-01-12 13:30:00,28.1,28.13,28.09,28.13,44607.0,16.085,16.1022,16.0793,16.1022,44607.0
2016-01-12 13:35:00,28.13,28.19,28.12,28.18,48851.0,16.1022,16.1366,16.0965,16.1308,48851.0
2016-01-12 13:40:00,28.18,28.24,28.14,28.23,57726.0,16.1308,16.1652,16.1079,16.1595,57726.0
2016-01-12 13:45:00,28.24,28.24,28.19,28.24,91558.0,16.1652,16.1652,16.1366,16.1652,91558.0
2016-01-12 13:50:00,28.24,28.28,28.22,28.24,73940.0,16.1652,16.1881,16.1537,16.1652,73940.0
2016-01-12 13:55:00,28.24,28.24,28.17,28.17,85101.0,16.1652,16.1652,16.1251,16.1251,85101.0
2016-01-12 14:00:00,28.16,28.17,28.06,28.06,125905.0,16.1194,16.1251,16.0621,16.0621,125905.0
2016-01-12 14:05:00,28.06,28.13,28.03,28.12,89015.0,16.0621,16.1022,16.045,16.0965,89015.0
2016-01-12 14:10:00,28.11,28.2,28.09,28.12,90697.0,16.0908,16.1423,16.0793,16.0965,90697.0
2016-01-12 14:15:00,28.13,28.13,28.06,28.07,55616.0,16.1022,16.1022,16.0621,16.0679,55616.0
2016-01-12 14:20:00,28.06,28.15,28.04,28.14,44985.0,16.0621,16.1137,16.0507,16.1079,44985.0
2016-01-12 14:25:00,28.14,28.22,28.14,28.21,97650.0,16.1079,16.1537,16.1079,16.148,97650.0
2016-01-12 14:30:00,28.21,28.28,28.18,28.28,146728.0,16.148,16.1881,16.1308,16.1881,146728.0
2016-01-12 14:35:00,28.28,28.31,28.24,28.29,67809.0,16.1881,16.2053,16.1652,16.1938,67809.0
2016-01-12 14:40:00,28.29,28.31,28.23,28.25,47846.0,16.1938,16.2053,16.1595,16.1709,47846.0
2016-01-12 14:45:00,28.24,28.27,28.23,28.25,48199.0,16.1652,16.1824,16.1595,16.1709,48199.0
2016-01-12 14:50:00,28.24,28.4,28.24,28.4,105857.0,16.1652,16.2568,16.1652,16.2568,105857.0
2016-01-12 14:55:00,28.39,28.44,28.38,28.41,180672.0,16.251,16.2797,16.2453,16.2625,180672.0
2016-01-12 15:00:00,28.4,28.43,28.34,28.37,115120.0,16.2568,16.2739,16.2224,16.2396,115120.0
2016-01-12 15:05:00,28.38,28.39,28.31,28.32,85237.0,16.2453,16.251,16.2053,16.211,85237.0
2016-01-12 15:10:00,28.33,28.38,28.32,28.36,142411.0,16.2167,16.2453,16.211,16.2339,142411.0
2016-01-12 15:15:00,28.36,28.51,28.35,28.51,224431.0,16.2339,16.3197,16.2281,16.3197,224431.0
2016-01-12 15:20:00,28.51,28.61,28.48,28.61,253387.0,16.3197,16.377,16.3026,16.377,253387.0
2016-01-12 15:25:00,28.6,28.62,28.54,28.55,205246.0,16.3713,16.3827,16.3369,16.3426,205246.0
2016-01-12 15:30:00,28.53,28.57,28.49,28.51,182251.0,16.3312,16.3541,16.3083,16.3197,182251.0
2016-01-12 15:35:00,28.52,28.6,28.51,28.53,183859.0,16.3255,16.3713,16.3197,16.3312,183859.0
2016-01-12 15:40:00,28.53,28.59,28.49,28.59,151857.0,16.3312,16.3655,16.3083,16.3655,151857.0
2016-01-12 15:45:00,28.59,28.61,28.54,28.57,148387.0,16.3655,16.377,16.3369,16.3541,148387.0
2016-01-12 15:50:00,28.57,28.59,28.54,28.59,163592.0,16.3541,16.3655,16.3369,16.3655,163592.0
2016-01-12 15:55:00,28.59,28.66,28.57,28.65,342334.0,16.3655,16.4056,16.3541,16.3999,342334.0
2016-01-13 09:30:00,29.28,29.49,29.28,29.45,491955.0,16.7605,16.8807,16.7605,16.8578,491955.0
2016-01-13 09:35:00,29.44,29.68,29.34,29.67,484247.0,16.8521,16.9895,16.7948,16.9837,484247.0
2016-01-13 09:40:00,29.67,29.69,29.57,29.58,238709.0,16.9837,16.9952,16.9265,16.9322,238709.0
2016-01-13 09:45:00,29.58,29.6,29.5,29.59,333980.0,16.9322,16.9437,16.8864,16.9379,333980.0
2016-01-13 09:50:00,29.58,29.6,29.52,29.55,274642.0,16.9322,16.9437,16.8979,16.9151,274642.0
2016-01-13 09:55:00,29.55,29.66,29.53,29.65,326822.0,16.9151,16.978,16.9036,16.9723,326822.0
2016-01-13 10:00:00,29.65,29.84,29.57,29.68,463305.0,16.9723,17.0811,16.9265,16.9895,463305.0
2016-01-13 10:05:00,29.68,29.78,29.63,29.76,209713.0,16.9895,17.0467,16.9608,17.0353,209713.0
2016-01-13 10:10:00,29.77,29.77,29.62,29.64,226203.0,17.041,17.041,16.9551,16.9666,226203.0
2016-01-13 10:15:00,29.64,29.64,29.49,29.51,228765.0,16.9666,16.9666,16.8807,16.8922,228765.0
2016-01-13 10:20:00,29.5,29.5,29.45,29.49,271306.0,16.8864,16.8864,16.8578,16.8807,271306.0
2016-01-13 10:25:00,29.49,29.62,29.47,29.57,740977.0,16.8807,16.9551,16.8693,16.9265,740977.0
2016-01-13 10:30:00,29.57,29.57,29.13,29.14,609916.0,16.9265,16.9265,16.6746,16.6804,609916.0
2016-01-13 10:35:00,29.14,29.16,28.88,28.91,523044.0,16.6804,16.6918,16.5315,16.5487,523044.0
2016-01-13 10:40:00,28.91,29.06,28.88,29.03,235751.0,16.5487,16.6346,16.5315,16.6174,235751.0
2016-01-13 10:45:00,29.03,29.21,28.97,29.21,329515.0,16.6174,16.7204,16.583,16.7204,329515.0
2016-01-13 10:50:00,29.2,29.3,29.17,29.22,242742.0,16.7147,16.7719,16.6975,16.7262,242742.0
2016-01-13 10:55:00,29.22,29.42,29.16,29.42,184446.0,16.7262,16.8406,16.6918,16.8406,184446.0
2016-01-13 11:00:00,29.42,29.43,29.3,29.33,279674.0,16.8406,16.8464,16.7719,16.7891,279674.0
2016-01-13 11:05:00,29.34,29.38,29.29,29.3,203814.0,16.7948,16.8177,16.7662,16.7719,203814.0
2016-01-13 11:10:00,29.3,29.37,29.21,29.29,247334.0,16.7719,16.812,16.7204,16.7662,247334.0
2016-01-13 11:15:00,29.3,29.37,29.26,29.34,117512.0,16.7719,16.812,16.7491,16.7948,117512.0
2016-01-13 11:20:00,29.34,29.4,29.23,29.25,127806.0,16.7948,16.8292,16.7319,16.7433,127806.0
2016-01-13 11:25:00,29.26,29.26,29.19,29.22,171422.0,16.7491,16.7491,16.709,16.7262,171422.0
2016-01-13 11:30:00,29.22,29.3,29.18,29.3,292483.0,16.7262,16.7719,16.7033,16.7719,292483.0
2016-01-13 11:35:00,29.3,29.37,29.28,29.3,78057.0,16.7719,16.812,16.7605,16.7719,78057.0
2016-01-13 11:40:00,29.31,29.33,29.22,29.22,94089.0,16.7777,16.7891,16.7262,16.7262,94089.0
2016-01-13 11:45:00,29.23,29.24,29.12,29.17,81026.0,16.7319,16.7376,16.6689,16.6975,81026.0
2016-01-13 11:50:00,29.17,29.2,29.13,29.18,58333.0,16.6975,16.7147,16.6746,16.7033,58333.0
2016-01-13 11:55:00,29.18,29.18,29.08,29.11,67835.0,16.7033,16.7033,16.646,16.6632,67835.0
2016-01-13 12:00:00,29.1,29.16,29.1,29.12,78714.0,16.6575,16.6918,16.6575,16.6689,78714.0
2016-01-13 12:05:00,29.12,29.12,29.05,29.05,102783.0,16.6689,16.6689,16.6288,16.6288,102783.0
2016-01-13 12:10:00,29.07,29.1,29.02,29.09,137897.0,16.6403,16.6575,16.6117,16.6517,137897.0
2016-01-13 12:15:00,29.09,29.12,29.07,29.12,59947.0,16.6517,16.6689,16.6403,16.6689,59947.0
2016-01-13 12:20:00,29.12,29.21,29.1,29.18,56688.0,16.6689,16.7204,16.6575,16.7033,56688.0
2016-01-13 12:25:00,29.18,29.2,29.11,29.14,42267.0,16.7033,16.7147,16.6632,16.6804,42267.0
2016-01-13 12:30:00,29.13,29.14,29.04,29.09,81397.0,16.6746,16.6804,16.6231,16.6517,81397.0
2016-01-13 12:35:00,29.09,29.12,29.06,29.07,58809.0,16.6517,16.6689,16.6346,16.6403,58809.0
2016-01-13 12:40:00,29.07,29.11,29.04,29.08,76283.0,16.6403,16.6632,16.6231,16.646,76283.0
2016-01-13 12:45:00,29.08,29.12,29.06,29.08,47703.0,16.646,16.6689,16.6346,16.646,47703.0
2016-01-13 12:50:00,29.07,29.08,29.01,29.06,54716.0,16.6403,16.646,16.6059,16.6346,54716.0
2016-01-13 12:55:00,29.05,29.09,29.04,29.09,58839.0,16.6288,16.6517,16.6231,16.6517,58839.0
2016-01-13 13:00:00,29.09,29.11,29.06,29.1,88089.0,16.6517,16.6632,16.6346,16.6575,88089.0
2016-01-13 13:05:00,29.1,29.12,29.08,29.1,62236.0,16.6575,16.6689,16.646,16.6575,62236.0
2016-01-13 13:10:00,29.1,29.1,29.04,29.04,47399.0,16.6575,16.6575,16.6231,16.6231,47399.0
2016-01-13 13:15:00,29.05,29.06,29.01,29.04,63619.0,16.6288,16.6346,16.6059,16.6231,63619.0
2016-01-13 13:20:00,29.03,29.05,28.99,29.04,55013.0,16.6174,16.6288,16.5945,16.6231,55013.0
2016-01-13 13:25:00,29.03,29.05,28.99,29.02,39864.0,16.6174,16.6288,16.5945,16.6117,39864.0
2016-01-13 13:30:00,29.01,29.09,29.0,29.06,127519.0,16.6059,16.6517,16.6002,16.6346,127519.0
2016-01-13 13:35:00,29.07,29.08,28.97,28.97,69407.0,16.6403,16.646,16.583,16.583,69407.0
2016-01-13 13:40:00,28.96,29.01,28.89,28.89,103683.0,16.5773,16.6059,16.5373,16.5373,103683.0
2016-01-13 13:45:00,28.9,28.93,28.87,28.89,107042.0,16.543,16.5602,16.5258,16.5373,107042.0
2016-01-13 13:50:00,28.88,28.97,28.85,28.96,76563.0,16.5315,16.583,16.5144,16.5773,76563.0
2016-01-13 13:55:00,28.96,28.98,28.86,28.88,95195.0,16.5773,16.5888,16.5201,16.5315,95195.0
2016-01-13 14:00:00,28.88,28.96,28.84,28.87,131647.0,16.5315,16.5773,16.5086,16.5258,131647.0
2016-01-13 14:05:00,28.87,28.93,28.86,28.89,133175.0,16.5258,16.5602,16.5201,16.5373,133175.0
2016-01-13 14:10:00,28.89,28.93,28.86,28.88,54912.0,16.5373,16.5602,16.5201,16.5315,54912.0
2016-01-13 14:15:00,28.88,28.88,28.79,28.83,86198.0,16.5315,16.5315,16.48,16.5029,86198.0
2016-01-13 14:20:00,28.83,28.84,28.77,28.78,65181.0,16.5029,16.5086,16.4686,16.4743,65181.0
2016-01-13 14:25:00,28.77,28.84,28.73,28.81,96058.0,16.4686,16.5086,16.4457,16.4915,96058.0
2016-01-13 14:30:00,28.81,28.81,28.64,28.67,86578.0,16.4915,16.4915,16.3941,16.4113,86578.0
2016-01-13 14:35:00,28.66,28.72,28.63,28.7,67348.0,16.4056,16.4399,16.3884,16.4285,67348.0
2016-01-13 14:40:00,28.69,28.69,28.55,28.59,89411.0,16.4228,16.4228,16.3426,16.3655,89411.0
2016-01-13 14:45:00,28.59,28.65,28.58,28.62,97024.0,16.3655,16.3999,16.3598,16.3827,97024.0
2016-01-13 14:50:00,28.62,28.76,28.61,28.76,128062.0,16.3827,16.4628,16.377,16.4628,128062.0
2016-01-13 14:55:00,28.76,28.78,28.7,28.7,74760.0,16.4628,16.4743,16.4285,16.4285,74760.0
2016-01-13 15:00:00,28.71,28.75,28.67,28.72,116227.0,16.4342,16.4571,16.4113,16.4399,116227.0
2016-01-13 15:05:00,28.71,28.74,28.67,28.68,47504.0,16.4342,16.4514,16.4113,16.417,47504.0
2016-01-13 15:10:00,28.67,28.68,28.6,28.61,69909.0,16.4113,16.417,16.3713,16.377,69909.0
2016-01-13 15:15:00,28.6,28.77,28.6,28.75,104571.0,16.3713,16.4686,16.3713,16.4571,104571.0
2016-01-13 15:20:00,28.74,28.8,28.7,28.78,105751.0,16.4514,16.4857,16.4285,16.4743,105751.0
2016-01-13 15:25:00,28.78,28.89,28.77,28.84,195434.0,16.4743,16.5373,16.4686,16.5086,195434.0
2016-01-13 15:30:00,28.84,28.88,28.83,28.86,102941.0,16.5086,16.5315,16.5029,16.5201,102941.0
2016-01-13 15:35:00,28.85,28.87,28.78,28.87,141039.0,16.5144,16.5258,16.4743,16.5258,141039.0
2016-01-13 15:40:00,28.87,28.92,28.82,28.82,354079.0,16.5258,16.5544,16.4972,16.4972,354079.0
2016-01-13 15:45:00,28.82,28.84,28.72,28.73,110117.0,16.4972,16.5086,16.4399,16.4457,110117.0
2016-01-13 15:50:00,28.73,28.78,28.72,28.76,129094.0,16.4457,16.4743,16.4399,16.4628,129094.0
2016-01-13 15:55:00,28.76,28.79,28.73,28.77,241764.0,16.4628,16.48,16.4457,16.4686,241764.0
2016-01-14 09:30:00,29.83,29.84,29.5,29.65,579001.0,17.0753,17.0811,16.8864,16.9723,579001.0
2016-01-14 09:35:00,29.65,29.66,29.44,29.57,358161.0,16.9723,16.978,16.8521,16.9265,358161.0
2016-01-14 09:40:00,29.58,29.87,29.56,29.75,358265.0,16.9322,17.0982,16.9208,17.0295,358265.0
2016-01-14 09:45:00,29.75,29.79,29.66,29.78,176589.0,17.0295,17.0524,16.978,17.0467,176589.0
2016-01-14 09:50:00,29.78,29.82,29.66,29.67,209386.0,17.0467,17.0696,16.978,16.9837,209386.0
2016-01-14 09:55:00,29.67,29.72,29.5,29.52,199423.0,16.9837,17.0124,16.8864,16.8979,199423.0
2016-01-14 10:00:00,29.52,29.64,29.51,29.55,253674.0,16.8979,16.9666,16.8922,16.9151,253674.0
2016-01-14 10:05:00,29.54,29.69,29.54,29.63,218312.0,16.9093,16.9952,16.9093,16.9608,218312.0
2016-01-14 10:10:00,29.63,29.89,29.59,29.88,260692.0,16.9608,17.1097,16.9379,17.104,260692.0
2016-01-14 10:15:00,29.87,29.98,29.83,29.97,253010.0,17.0982,17.1612,17.0753,17.1555,253010.0
2016-01-14 10:20:00,29.98,30.22,29.98,30.21,355211.0,17.1612,17.2986,17.1612,17.2929,355211.0
2016-01-14 10:25:00,30.2,30.45,30.15,30.41,420071.0,17.2871,17.4302,17.2585,17.4073,420071.0
2016-01-14 10:30:00,30.4,30.44,30.28,30.41,214469.0,17.4016,17.4245,17.3329,17.4073,214469.0
2016-01-14 10:35:00,30.41,30.57,30.4,30.45,418881.0,17.4073,17.4989,17.4016,17.4302,418881.0
2016-01-14 10:40:00,30.46,30.49,30.27,30.48,289272.0,17.436,17.4531,17.3272,17.4474,289272.0
2016-01-14 10:45:00,30.47,30.61,30.41,30.61,179074.0,17.4417,17.5218,17.4073,17.5218,179074.0
2016-01-14 10:50:00,30.61,30.63,30.45,30.51,237110.0,17.5218,17.5333,17.4302,17.4646,237110.0
2016-01-14 10:55:00,30.51,30.53,30.3,30.31,238125.0,17.4646,17.476,17.3444,17.3501,238125.0
2016-01-14 11:00:00,30.31,30.45,30.31,30.36,116686.0,17.3501,17.4302,17.3501,17.3787,116686.0
2016-01-14 11:05:00,30.36,30.41,30.19,30.23,161554.0,17.3787,17.4073,17.2814,17.3043,161554.0
2016-01-14 11:10:00,30.22,30.42,30.2,30.38,163238.0,17.2986,17.4131,17.2871,17.3902,163238.0
2016-01-14 11:15:00,30.38,30.42,30.24,30.24,141073.0,17.3902,17.4131,17.31,17.31,141073.0
2016-01-14 11:20:00,30.25,30.28,30.2,30.21,138978.0,17.3157,17.3329,17.2871,17.2929,138978.0
2016-01-14 11:25:00,30.21,30.24,30.09,30.2,217599.0,17.2929,17.31,17.2242,17.2871,217599.0
2016-01-14 11:30:00,30.2,30.23,30.1,30.11,135594.0,17.2871,17.3043,17.2299,17.2356,135594.0
2016-01-14 11:35:00,30.1,30.18,30.07,30.14,96599.0,17.2299,17.2757,17.2127,17.2528,96599.0
2016-01-14 11:40:00,30.13,30.17,30.1,30.15,76808.0,17.2471,17.27,17.2299,17.2585,76808.0
2016-01-14 11:45:00,30.15,30.23,30.15,30.21,110011.0,17.2585,17.3043,17.2585,17.2929,110011.0
2016-01-14 11:50:00,30.22,30.3,30.2,30.26,108120.0,17.2986,17.3444,17.2871,17.3215,108120.0
2016-01-14 11:55:00,30.26,30.36,30.26,30.34,80152.0,17.3215,17.3787,17.3215,17.3673,80152.0
2016-01-14 12:00:00,30.35,30.41,30.34,30.38,66986.0,17.373,17.4073,17.3673,17.3902,66986.0
2016-01-14 12:05:00,30.38,30.38,30.28,30.29,58727.0,17.3902,17.3902,17.3329,17.3386,58727.0
2016-01-14 12:10:00,30.3,30.3,30.25,30.29,54660.0,17.3444,17.3444,17.3157,17.3386,54660.0
2016-01-14 12:15:00,30.29,30.37,30.28,30.31,63373.0,17.3386,17.3844,17.3329,17.3501,63373.0
2016-01-14 12:20:00,30.32,30.37,30.27,30.36,72780.0,17.3558,17.3844,17.3272,17.3787,72780.0
2016-01-14 12:25:00,30.37,30.38,30.34,30.37,44843.0,17.3844,17.3902,17.3673,17.3844,44843.0
2016-01-14 12:30:00,30.37,30.37,30.3,30.33,78512.0,17.3844,17.3844,17.3444,17.3615,78512.0
2016-01-14 12:35:00,30.34,30.37,30.31,30.34,74671.0,17.3673,17.3844,17.3501,17.3673,74671.0
2016-01-14 12:40:00,30.35,30.45,30.35,30.42,114590.0,17.373,17.4302,17.373,17.4131,114590.0
2016-01-14 12:45:00,30.41,30.46,30.4,30.43,62129.0,17.4073,17.436,17.4016,17.4188,62129.0
2016-01-14 12:50:00,30.43,30.43,30.35,30.41,82437.0,17.4188,17.4188,17.373,17.4073,82437.0
2016-01-14 12:55:00,30.4,30.42,30.37,30.37,74870.0,17.4016,17.4131,17.3844,17.3844,74870.0
2016-01-14 13:00:00,30.37,30.48,30.35,30.46,66797.0,17.3844,17.4474,17.373,17.436,66797.0
2016-01-14 13:05:00,30.46,30.53,30.45,30.49,107034.0,17.436,17.476,17.4302,17.4531,107034.0
2016-01-14 13:10:00,30.49,30.57,30.49,30.54,67351.0,17.4531,17.4989,17.4531,17.4817,67351.0
2016-01-14 13:15:00,30.53,30.54,30.48,30.54,134892.0,17.476,17.4817,17.4474,17.4817,134892.0
2016-01-14 13:20:00,30.54,30.64,30.53,30.64,138428.0,17.4817,17.539,17.476,17.539,138428.0
2016-01-14 13:25:00,30.64,30.66,30.59,30.6,97223.0,17.539,17.5504,17.5104,17.5161,97223.0
2016-01-14 13:30:00,30.61,30.65,30.58,30.62,69988.0,17.5218,17.5447,17.5046,17.5275,69988.0
2016-01-14 13:35:00,30.62,30.67,30.59,30.6,79246.0,17.5275,17.5562,17.5104,17.5161,79246.0
2016-01-14 13:40:00,30.6,30.6,30.56,30.58,65401.0,17.5161,17.5161,17.4932,17.5046,65401.0
2016-01-14 13:45:00,30.58,30.64,30.56,30.63,93350.0,17.5046,17.539,17.4932,17.5333,93350.0
2016-01-14 13:50:00,30.63,30.65,30.58,30.64,105251.0,17.5333,17.5447,17.5046,17.539,105251.0
2016-01-14 13:55:00,30.64,30.68,30.63,30.66,116966.0,17.539,17.5619,17.5333,17.5504,116966.0
2016-01-14 14:00:00,30.66,30.69,30.57,30.6,97523.0,17.5504,17.5676,17.4989,17.5161,97523.0
2016-01-14 14:05:00,30.6,30.7,30.58,30.66,149967.0,17.5161,17.5733,17.5046,17.5504,149967.0
2016-01-14 14:10:00,30.67,30.74,30.64,30.73,138941.0,17.5562,17.5962,17.539,17.5905,138941.0
2016-01-14 14:15:00,30.72,30.79,30.69,30.7,128641.0,17.5848,17.6249,17.5676,17.5733,128641.0
2016-01-14 14:20:00,30.69,30.78,30.67,30.76,107955.0,17.5676,17.6191,17.5562,17.6077,107955.0
2016-01-14 14:25:00,30.76,30.77,30.69,30.74,92545.0,17.6077,17.6134,17.5676,17.5962,92545.0
2016-01-14 14:30:00,30.73,30.78,30.72,30.75,104517.0,17.5905,17.6191,17.5848,17.602,104517.0
2016-01-14 14:35:00,30.76,30.77,30.67,30.67,92609.0,17.6077,17.6134,17.5562,17.5562,92609.0
2016-01-14 14:40:00,30.68,30.77,30.68,30.74,94903.0,17.5619,17.6134,17.5619,17.5962,94903.0
2016-01-14 14:45:00,30.74,30.82,30.74,30.81,108978.0,17.5962,17.642,17.5962,17.6363,108978.0
2016-01-14 14:50:00,30.8,30.88,30.8,30.87,120724.0,17.6306,17.6764,17.6306,17.6706,120724.0
2016-01-14 14:55:00,30.86,30.93,30.85,30.91,104800.0,17.6649,17.705,17.6592,17.6935,104800.0
2016-01-14 15:00:00,30.91,30.92,30.87,30.91,91570.0,17.6935,17.6993,17.6706,17.6935,91570.0
2016-01-14 15:05:00,30.92,30.96,30.9,30.92,134784.0,17.6993,17.7222,17.6878,17.6993,134784.0
2016-01-14 15:10:00,30.92,30.97,30.91,30.96,117244.0,17.6993,17.7279,17.6935,17.7222,117244.0
2016-01-14 15:15:00,30.96,30.99,30.92,30.92,122523.0,17.7222,17.7393,17.6993,17.6993,122523.0
2016-01-14 15:20:00,30.93,30.97,30.92,30.96,114302.0,17.705,17.7279,17.6993,17.7222,114302.0
2016-01-14 15:25:00,30.97,30.97,30.9,30.9,140490.0,17.7279,17.7279,17.6878,17.6878,140490.0
2016-01-14 15:30:00,30.9,30.91,30.78,30.79,176424.0,17.6878,17.6935,17.6191,17.6249,176424.0
2016-01-14 15:35:00,30.8,30.83,30.7,30.75,189191.0,17.6306,17.6478,17.5733,17.602,189191.0
2016-01-14 15:40:00,30.75,30.85,30.72,30.84,186080.0,17.602,17.6592,17.5848,17.6535,186080.0
2016-01-14 15:45:00,30.85,30.88,30.82,30.84,250291.0,17.6592,17.6764,17.642,17.6535,250291.0
2016-01-14 15:50:00,30.84,30.87,30.78,30.82,262821.0,17.6535,17.6706,17.6191,17.642,262821.0
2016-01-14 15:55:00,30.82,30.84,30.8,30.83,431251.0,17.642,17.6535,17.6306,17.6478,431251.0
2016-01-15 09:30:00,29.29,29.37,29.2,29.28,410825.0,16.7662,16.812,16.7147,16.7605,410825.0
2016-01-15 09:35:00,29.28,29.56,29.28,29.47,286139.0,16.7605,16.9208,16.7605,16.8693,286139.0
2016-01-15 09:40:00,29.47,29.52,29.3,29.52,242930.0,16.8693,16.8979,16.7719,16.8979,242930.0
2016-01-15 09:45:00,29.52,29.73,29.48,29.53,351835.0,16.8979,17.0181,16.875,16.9036,351835.0
2016-01-15 09:50:00,29.52,29.52,29.41,29.47,114931.0,16.8979,16.8979,16.8349,16.8693,114931.0
2016-01-15 09:55:00,29.48,29.48,29.23,29.24,114302.0,16.875,16.875,16.7319,16.7376,114302.0
2016-01-15 10:00:00,29.23,29.32,29.12,29.23,129405.0,16.7319,16.7834,16.6689,16.7319,129405.0
2016-01-15 10:05:00,29.23,29.33,29.2,29.3,137431.0,16.7319,16.7891,16.7147,16.7719,137431.0
2016-01-15 10:10:00,29.31,29.34,29.16,29.2,176654.0,16.7777,16.7948,16.6918,16.7147,176654.0
2016-01-15 10:15:00,29.18,29.25,29.16,29.18,133916.0,16.7033,16.7433,16.6918,16.7033,133916.0
2016-01-15 10:20:00,29.17,29.33,29.15,29.25,251818.0,16.6975,16.7891,16.6861,16.7433,251818.0
2016-01-15 10:25:00,29.26,29.33,29.2,29.23,99037.0,16.7491,16.7891,16.7147,16.7319,99037.0
2016-01-15 10:30:00,29.23,29.38,29.21,29.26,176399.0,16.7319,16.8177,16.7204,16.7491,176399.0
2016-01-15 10:35:00,29.25,29.31,29.22,29.28,148397.0,16.7433,16.7777,16.7262,16.7605,148397.0
2016-01-15 10:40:00,29.29,29.31,29.14,29.2,106548.0,16.7662,16.7777,16.6804,16.7147,106548.0
2016-01-15 10:45:00,29.2,29.31,29.15,29.3,73114.0,16.7147,16.7777,16.6861,16.7719,73114.0
2016-01-15 10:50:00,29.31,29.34,29.16,29.18,76225.0,16.7777,16.7948,16.6918,16.7033,76225.0
2016-01-15 10:55:00,29.18,29.19,29.05,29.07,127728.0,16.7033,16.709,16.6288,16.6403,127728.0
2016-01-15 11:00:00,29.07,29.12,29.04,29.07,223742.0,16.6403,16.6689,16.6231,16.6403,223742.0
2016-01-15 11:05:00,29.07,29.11,29.03,29.04,103103.0,16.6403,16.6632,16.6174,16.6231,103103.0
2016-01-15 11:10:00,29.04,29.11,28.94,29.11,330181.0,16.6231,16.6632,16.5659,16.6632,330181.0
2016-01-15 11:15:00,29.12,29.17,29.05,29.1,208825.0,16.6689,16.6975,16.6288,16.6575,208825.0
2016-01-15 11:20:00,29.09,29.17,29.06,29.1,202122.0,16.6517,16.6975,16.6346,16.6575,202122.0
2016-01-15 11:25:00,29.1,29.12,29.04,29.12,156395.0,16.6575,16.6689,16.6231,16.6689,156395.0
2016-01-15 11:30:00,29.12,29.22,29.08,29.19,123797.0,16.6689,16.7262,16.646,16.709,123797.0
2016-01-15 11:35:00,29.18,29.21,29.15,29.17,108440.0,16.7033,16.7204,16.6861,16.6975,108440.0
2016-01-15 11:40:00,29.17,29.18,29.1,29.16,62172.0,16.6975,16.7033,16.6575,16.6918,62172.0
2016-01-15 11:45:00,29.16,29.18,29.12,29.12,53499.0,16.6918,16.7033,16.6689,16.6689,53499.0
2016-01-15 11:50:00,29.11,29.13,29.06,29.07,68924.0,16.6632,16.6746,16.6346,16.6403,68924.0
2016-01-15 11:55:00,29.07,29.08,29.02,29.02,105631.0,16.6403,16.646,16.6117,16.6117,105631.0
2016-01-15 12:00:00,29.02,29.06,29.0,29.03,71701.0,16.6117,16.6346,16.6002,16.6174,71701.0
2016-01-15 12:05:00,29.02,29.08,29.01,29.07,81394.0,16.6117,16.646,16.6059,16.6403,81394.0
2016-01-15 12:10:00,29.07,29.1,29.02,29.04,41990.0,16.6403,16.6575,16.6117,16.6231,41990.0
2016-01-15 12:15:00,29.04,29.05,28.98,28.99,112062.0,16.6231,16.6288,16.5888,16.5945,112062.0
2016-01-15 12:20:00,28.98,28.99,28.9,28.91,153438.0,16.5888,16.5945,16.543,16.5487,153438.0
2016-01-15 12:25:00,28.92,29.0,28.89,28.97,128368.0,16.5544,16.6002,16.5373,16.583,128368.0
2016-01-15 12:30:00,28.96,28.97,28.84,28.87,138844.0,16.5773,16.583,16.5086,16.5258,138844.0
2016-01-15 12:35:00,28.87,28.91,28.84,28.88,186723.0,16.5258,16.5487,16.5086,16.5315,186723.0
2016-01-15 12:40:00,28.87,28.98,28.85,28.97,98201.0,16.5258,16.5888,16.5144,16.583,98201.0
2016-01-15 12:45:00,28.96,29.03,28.95,29.0,78335.0,16.5773,16.6174,16.5716,16.6002,78335.0
2016-01-15 12:50:00,29.0,29.04,28.99,29.03,64464.0,16.6002,16.6231,16.5945,16.6174,64464.0
2016-01-15 12:55:00,29.03,29.1,29.02,29.07,77475.0,16.6174,16.6575,16.6117,16.6403,77475.0
2016-01-15 13:00:00,29.07,29.09,29.01,29.05,64015.0,16.6403,16.6517,16.6059,16.6288,64015.0
2016-01-15 13:05:00,29.05,29.05,28.96,28.97,64736.0,16.6288,16.6288,16.5773,16.583,64736.0
2016-01-15 13:10:00,28.97,29.04,28.96,29.03,54185.0,16.583,16.6231,16.5773,16.6174,54185.0
2016-01-15 13:15:00,29.04,29.14,29.03,29.13,80094.0,16.6231,16.6804,16.6174,16.6746,80094.0
2016-01-15 13:20:00,29.13,29.14,29.07,29.09,68258.0,16.6746,16.6804,16.6403,16.6517,68258.0
2016-01-15 13:25:00,29.09,29.11,29.03,29.04,96905.0,16.6517,16.6632,16.6174,16.6231,96905.0
2016-01-15 13:30:00,29.04,29.05,28.99,29.04,120109.0,16.6231,16.6288,16.5945,16.6231,120109.0
2016-01-15 13:35:00,29.04,29.05,28.99,29.02,63274.0,16.6231,16.6288,16.5945,16.6117,63274.0
2016-01-15 13:40:00,29.01,29.11,29.01,29.09,68368.0,16.6059,16.6632,16.6059,16.6517,68368.0
2016-01-15 13:45:00,29.08,29.13,29.06,29.09,74358.0,16.646,16.6746,16.6346,16.6517,74358.0
2016-01-15 13:50:00,29.09,29.17,29.08,29.15,81912.0,16.6517,16.6975,16.646,16.6861,81912.0
2016-01-15 13:55:00,29.15,29.27,29.12,29.26,282175.0,16.6861,16.7548,16.6689,16.7491,282175.0
2016-01-15 14:00:00,29.26,29.29,29.19,29.21,116851.0,16.7491,16.7662,16.709,16.7204,116851.0
2016-01-15 14:05:00,29.21,29.26,29.2,29.21,67258.0,16.7204,16.7491,16.7147,16.7204,67258.0
2016-01-15 14:10:00,29.22,29.24,29.17,29.2,71687.0,16.7262,16.7376,16.6975,16.7147,71687.0
2016-01-15 14:15:00,29.21,29.21,29.16,29.18,59523.0,16.7204,16.7204,16.6918,16.7033,59523.0
2016-01-15 14:20:00,29.18,29.19,29.1,29.11,85591.0,16.7033,16.709,16.6575,16.6632,85591.0
2016-01-15 14:25:00,29.11,29.12,29.06,29.07,60981.0,16.6632,16.6689,16.6346,16.6403,60981.0
2016-01-15 14:30:00,29.07,29.12,29.05,29.12,125153.0,16.6403,16.6689,16.6288,16.6689,125153.0
2016-01-15 14:35:00,29.11,29.13,29.08,29.11,72620.0,16.6632,16.6746,16.646,16.6632,72620.0
2016-01-15 14:40:00,29.11,29.17,29.09,29.12,81115.0,16.6632,16.6975,16.6517,16.6689,81115.0
2016-01-15 14:45:00,29.13,29.16,29.11,29.14,60324.0,16.6746,16.6918,16.6632,16.6804,60324.0
2016-01-15 14:50:00,29.15,29.2,29.11,29.19,71727.0,16.6861,16.7147,16.6632,16.709,71727.0
2016-01-15 14:55:00,29.2,29.24,29.19,29.24,89319.0,16.7147,16.7376,16.709,16.7376,89319.0
2016-01-15 15:00:00,29.25,29.25,29.17,29.24,150879.0,16.7433,16.7433,16.6975,16.7376,150879.0
2016-01-15 15:05:00,29.24,29.28,29.23,29.24,114656.0,16.7376,16.7605,16.7319,16.7376,114656.0
2016-01-15 15:10:00,29.24,29.25,29.18,29.22,124350.0,16.7376,16.7433,16.7033,16.7262,124350.0
2016-01-15 15:15:00,29.22,29.22,29.09,29.09,87017.0,16.7262,16.7262,16.6517,16.6517,87017.0
2016-01-15 15:20:00,29.09,29.14,29.08,29.12,109832.0,16.6517,16.6804,16.646,16.6689,109832.0
2016-01-15 15:25:00,29.12,29.17,29.11,29.16,107261.0,16.6689,16.6975,16.6632,16.6918,107261.0
2016-01-15 15:30:00,29.15,29.17,29.1,29.15,193211.0,16.6861,16.6975,16.6575,16.6861,193211.0
2016-01-15 15:35:00,29.16,29.21,29.13,29.14,111545.0,16.6918,16.7204,16.6746,16.6804,111545.0
2016-01-15 15:40:00,29.14,29.15,29.09,29.15,148637.0,16.6804,16.6861,16.6517,16.6861,148637.0
2016-01-15 15:45:00,29.15,29.16,29.11,29.15,154507.0,16.6861,16.6918,16.6632,16.6861,154507.0
2016-01-15 15:50:00,29.15,29.16,29.13,29.15,142394.0,16.6861,16.6918,16.6746,16.6861,142394.0
2016-01-15 15:55:00,29.15,29.17,29.14,29.15,344334.0,16.6861,16.6975,16.6804,16.6861,344334.0
2016-01-19 09:30:00,29.59,29.7,29.44,29.5,480790.0,16.9379,17.0009,16.8521,16.8864,480790.0
2016-01-19 09:35:00,29.51,29.52,29.24,29.25,318437.0,16.8922,16.8979,16.7376,16.7433,318437.0
2016-01-19 09:40:00,29.25,29.25,29.11,29.19,372880.0,16.7433,16.7433,16.6632,16.709,372880.0
2016-01-19 09:45:00,29.2,29.26,29.05,29.13,195175.0,16.7147,16.7491,16.6288,16.6746,195175.0
2016-01-19 09:50:00,29.12,29.19,29.0,29.12,223612.0,16.6689,16.709,16.6002,16.6689,223612.0
2016-01-19 09:55:00,29.12,29.21,29.1,29.19,139786.0,16.6689,16.7204,16.6575,16.709,139786.0
2016-01-19 10:00:00,29.19,29.26,29.09,29.16,169744.0,16.709,16.7491,16.6517,16.6918,169744.0
2016-01-19 10:05:00,29.15,29.28,29.06,29.09,187724.0,16.6861,16.7605,16.6346,16.6517,187724.0
2016-01-19 10:10:00,29.08,29.27,29.07,29.23,212029.0,16.646,16.7548,16.6403,16.7319,212029.0
2016-01-19 10:15:00,29.24,29.31,29.17,29.19,111757.0,16.7376,16.7777,16.6975,16.709,111757.0
2016-01-19 10:20:00,29.19,29.26,29.12,29.21,122229.0,16.709,16.7491,16.6689,16.7204,122229.0
2016-01-19 10:25:00,29.21,29.34,29.21,29.33,161582.0,16.7204,16.7948,16.7204,16.7891,161582.0
2016-01-19 10:30:00,29.32,29.42,29.24,29.28,139355.0,16.7834,16.8406,16.7376,16.7605,139355.0
2016-01-19 10:35:00,29.28,29.33,29.13,29.14,86931.0,16.7605,16.7891,16.6746,16.6804,86931.0
2016-01-19 10:40:00,29.14,29.25,29.13,29.21,103537.0,16.6804,16.7433,16.6746,16.7204,103537.0
2016-01-19 10:45:00,29.21,29.35,29.18,29.34,104802.0,16.7204,16.8006,16.7033,16.7948,104802.0
2016-01-19 10:50:00,29.35,29.37,29.17,29.19,92678.0,16.8006,16.812,16.6975,16.709,92678.0
2016-01-19 10:55:00,29.19,29.25,29.12,29.14,79134.0,16.709,16.7433,16.6689,16.6804,79134.0
2016-01-19 11:00:00,29.12,29.24,29.11,29.19,80756.0,16.6689,16.7376,16.6632,16.709,80756.0
2016-01-19 11:05:00,29.18,29.24,29.13,29.23,81886.0,16.7033,16.7376,16.6746,16.7319,81886.0
2016-01-19 11:10:00,29.23,29.24,29.1,29.14,109379.0,16.7319,16.7376,16.6575,16.6804,109379.0
2016-01-19 11:15:00,29.13,29.21,29.08,29.08,142933.0,16.6746,16.7204,16.646,16.646,142933.0
2016-01-19 11:20:00,29.09,29.15,29.07,29.1,130358.0,16.6517,16.6861,16.6403,16.6575,130358.0
2016-01-19 11:25:00,29.1,29.24,29.1,29.19,176635.0,16.6575,16.7376,16.6575,16.709,176635.0
2016-01-19 11:30:00,29.21,29.28,29.19,29.25,218979.0,16.7204,16.7605,16.709,16.7433,218979.0
2016-01-19 11:35:00,29.25,29.29,29.21,29.28,85615.0,16.7433,16.7662,16.7204,16.7605,85615.0
2016-01-19 11:40:00,29.28,29.3,29.22,29.27,43101.0,16.7605,16.7719,16.7262,16.7548,43101.0
2016-01-19 11:45:00,29.27,29.32,29.23,29.25,60044.0,16.7548,16.7834,16.7319,16.7433,60044.0
2016-01-19 11:50:00,29.24,29.26,29.19,29.21,68500.0,16.7376,16.7491,16.709,16.7204,68500.0
2016-01-19 11:55:00,29.21,29.29,29.17,29.18,74705.0,16.7204,16.7662,16.6975,16.7033,74705.0
2016-01-19 12:00:00,29.17,29.2,29.14,29.14,54721.0,16.6975,16.7147,16.6804,16.6804,54721.0
2016-01-19 12:05:00,29.14,29.16,29.08,29.09,66433.0,16.6804,16.6918,16.646,16.6517,66433.0
2016-01-19 12:10:00,29.09,29.12,29.05,29.1,49122.0,16.6517,16.6689,16.6288,16.6575,49122.0
2016-01-19 12:15:00,29.09,29.09,29.01,29.05,57369.0,16.6517,16.6517,16.6059,16.6288,57369.0
2016-01-19 12:20:00,29.04,29.05,29.0,29.03,42669.0,16.6231,16.6288,16.6002,16.6174,42669.0
2016-01-19 12:25:00,29.02,29.1,29.01,29.08,93269.0,16.6117,16.6575,16.6059,16.646,93269.0
2016-01-19 12:30:00,29.08,29.14,29.07,29.09,36004.0,16.646,16.6804,16.6403,16.6517,36004.0
2016-01-19 12:35:00,29.09,29.14,29.07,29.08,39394.0,16.6517,16.6804,16.6403,16.646,39394.0
2016-01-19 12:40:00,29.08,29.11,28.98,28.99,125092.0,16.646,16.6632,16.5888,16.5945,125092.0
2016-01-19 12:45:00,28.99,29.04,28.98,29.02,81644.0,16.5945,16.6231,16.5888,16.6117,81644.0
2016-01-19 12:50:00,29.02,29.09,29.01,29.09,87498.0,16.6117,16.6517,16.6059,16.6517,87498.0
2016-01-19 12:55:00,29.08,29.14,29.07,29.1,53457.0,16.646,16.6804,16.6403,16.6575,53457.0
2016-01-19 13:00:00,29.1,29.18,29.1,29.17,93533.0,16.6575,16.7033,16.6575,16.6975,93533.0
2016-01-19 13:05:00,29.17,29.2,29.14,29.19,83944.0,16.6975,16.7147,16.6804,16.709,83944.0
2016-01-19 13:10:00,29.19,29.22,29.08,29.09,72091.0,16.709,16.7262,16.646,16.6517,72091.0
2016-01-19 13:15:00,29.08,29.11,29.05,29.1,57778.0,16.646,16.6632,16.6288,16.6575,57778.0
2016-01-19 13:20:00,29.11,29.18,29.1,29.12,47432.0,16.6632,16.7033,16.6575,16.6689,47432.0
2016-01-19 13:25:00,29.12,29.13,29.06,29.08,31860.0,16.6689,16.6746,16.6346,16.646,31860.0
2016-01-19 13:30:00,29.09,29.12,29.05,29.07,58890.0,16.6517,16.6689,16.6288,16.6403,58890.0
2016-01-19 13:35:00,29.08,29.13,29.06,29.13,85104.0,16.646,16.6746,16.6346,16.6746,85104.0
2016-01-19 13:40:00,29.14,29.15,29.06,29.08,72843.0,16.6804,16.6861,16.6346,16.646,72843.0
2016-01-19 13:45:00,29.07,29.16,29.07,29.13,135262.0,16.6403,16.6918,16.6403,16.6746,135262.0
2016-01-19 13:50:00,29.13,29.13,28.98,28.98,66825.0,16.6746,16.6746,16.5888,16.5888,66825.0
2016-01-19 13:55:00,28.98,29.05,28.98,28.98,59176.0,16.5888,16.6288,16.5888,16.5888,59176.0
2016-01-19 14:00:00,28.98,28.99,28.94,28.94,69179.0,16.5888,16.5945,16.5659,16.5659,69179.0
2016-01-19 14:05:00,28.93,28.95,28.82,28.82,108011.0,16.5602,16.5716,16.4972,16.4972,108011.0
2016-01-19 14:10:00,28.81,28.88,28.79,28.81,90911.0,16.4915,16.5315,16.48,16.4915,90911.0
2016-01-19 14:15:00,28.8,28.8,28.68,28.74,142511.0,16.4857,16.4857,16.417,16.4514,142511.0
2016-01-19 14:20:00,28.74,28.76,28.68,28.75,69966.0,16.4514,16.4628,16.417,16.4571,69966.0
2016-01-19 14:25:00,28.76,28.77,28.7,28.72,104481.0,16.4628,16.4686,16.4285,16.4399,104481.0
2016-01-19 14:30:00,28.73,28.76,28.72,28.73,67881.0,16.4457,16.4628,16.4399,16.4457,67881.0
2016-01-19 14:35:00,28.73,28.73,28.67,28.7,102480.0,16.4457,16.4457,16.4113,16.4285,102480.0
2016-01-19 14:40:00,28.69,28.71,28.57,28.57,110597.0,16.4228,16.4342,16.3541,16.3541,110597.0
2016-01-19 14:45:00,28.57,28.58,28.52,28.53,105055.0,16.3541,16.3598,16.3255,16.3312,105055.0
2016-01-19 14:50:00,28.53,28.68,28.52,28.68,71110.0,16.3312,16.417,16.3255,16.417,71110.0
2016-01-19 14:55:00,28.69,28.71,28.61,28.65,65101.0,16.4228,16.4342,16.377,16.3999,65101.0
2016-01-19 15:00:00,28.64,28.73,28.61,28.73,69358.0,16.3941,16.4457,16.377,16.4457,69358.0
2016-01-19 15:05:00,28.72,28.73,28.68,28.69,78435.0,16.4399,16.4457,16.417,16.4228,78435.0
2016-01-19 15:10:00,28.7,28.72,28.65,28.67,74378.0,16.4285,16.4399,16.3999,16.4113,74378.0
2016-01-19 15:15:00,28.67,28.77,28.65,28.74,87765.0,16.4113,16.4686,16.3999,16.4514,87765.0
2016-01-19 15:20:00,28.74,28.81,28.72,28.8,77103.0,16.4514,16.4915,16.4399,16.4857,77103.0
2016-01-19 15:25:00,28.8,28.91,28.8,28.91,71685.0,16.4857,16.5487,16.4857,16.5487,71685.0
2016-01-19 15:30:00,28.91,28.95,28.86,28.9,139580.0,16.5487,16.5716,16.5201,16.543,139580.0
2016-01-19 15:35:00,28.9,28.95,28.84,28.87,120434.0,16.543,16.5716,16.5086,16.5258,120434.0
2016-01-19 15:40:00,28.87,28.96,28.81,28.96,87468.0,16.5258,16.5773,16.4915,16.5773,87468.0
2016-01-19 15:45:00,28.96,29.02,28.91,29.02,124846.0,16.5773,16.6117,16.5487,16.6117,124846.0
2016-01-19 15:50:00,29.02,29.03,28.95,28.98,100560.0,16.6117,16.6174,16.5716,16.5888,100560.0
2016-01-19 15:55:00,28.97,29.0,28.89,28.92,216105.0,16.583,16.6002,16.5373,16.5544,216105.0
2016-01-20 09:30:00,28.53,28.56,28.39,28.39,518932.0,16.3312,16.3484,16.251,16.251,518932.0
2016-01-20 09:35:00,28.39,28.46,28.25,28.26,326056.0,16.251,16.2911,16.1709,16.1766,326056.0
2016-01-20 09:40:00,28.26,28.35,28.18,28.34,289397.0,16.1766,16.2281,16.1308,16.2224,289397.0
2016-01-20 09:45:00,28.34,28.48,28.31,28.43,336122.0,16.2224,16.3026,16.2053,16.2739,336122.0
2016-01-20 09:50:00,28.42,28.5,28.21,28.23,308499.0,16.2682,16.314,16.148,16.1595,308499.0
2016-01-20 09:55:00,28.22,28.26,28.13,28.18,287197.0,16.1537,16.1766,16.1022,16.1308,287197.0
2016-01-20 10:00:00,28.19,28.24,28.09,28.1,261494.0,16.1366,16.1652,16.0793,16.085,261494.0
2016-01-20 10:05:00,28.1,28.26,28.1,28.19,196921.0,16.085,16.1766,16.085,16.1366,196921.0
2016-01-20 10:10:00,28.2,28.26,28.12,28.24,210611.0,16.1423,16.1766,16.0965,16.1652,210611.0
2016-01-20 10:15:00,28.23,28.27,28.06,28.1,137905.0,16.1595,16.1824,16.0621,16.085,137905.0
2016-01-20 10:20:00,28.09,28.17,28.06,28.16,169564.0,16.0793,16.1251,16.0621,16.1194,169564.0
2016-01-20 10:25:00,28.16,28.25,28.11,28.12,169827.0,16.1194,16.1709,16.0908,16.0965,169827.0
2016-01-20 10:30:00,28.12,28.13,28.01,28.03,178791.0,16.0965,16.1022,16.0335,16.045,178791.0
2016-01-20 10:35:00,28.02,28.04,27.92,27.94,413337.0,16.0392,16.0507,15.982,15.9935,413337.0
2016-01-20 10:40:00,27.94,28.09,27.92,28.09,213130.0,15.9935,16.0793,15.982,16.0793,213130.0
2016-01-20 10:45:00,28.08,28.09,27.98,28.01,128429.0,16.0736,16.0793,16.0164,16.0335,128429.0
2016-01-20 10:50:00,28.01,28.08,27.86,27.86,170974.0,16.0335,16.0736,15.9477,15.9477,170974.0
2016-01-20 10:55:00,27.87,27.9,27.79,27.79,234429.0,15.9534,15.9706,15.9076,15.9076,234429.0
2016-01-20 11:00:00,27.79,28.03,27.79,28.0,339545.0,15.9076,16.045,15.9076,16.0278,339545.0
2016-01-20 11:05:00,28.01,28.1,28.01,28.06,347095.0,16.0335,16.085,16.0335,16.0621,347095.0
2016-01-20 11:10:00,28.06,28.18,28.0,28.15,514789.0,16.0621,16.1308,16.0278,16.1137,514789.0
2016-01-20 11:15:00,28.14,28.18,28.04,28.09,362860.0,16.1079,16.1308,16.0507,16.0793,362860.0
2016-01-20 11:20:00,28.07,28.09,27.97,27.98,422899.0,16.0679,16.0793,16.0106,16.0164,422899.0
2016-01-20 11:25:00,27.99,28.04,27.91,27.95,296382.0,16.0221,16.0507,15.9763,15.9992,296382.0
2016-01-20 11:30:00,27.95,28.01,27.91,27.96,294085.0,15.9992,16.0335,15.9763,16.0049,294085.0
2016-01-20 11:35:00,27.95,28.02,27.94,28.01,174072.0,15.9992,16.0392,15.9935,16.0335,174072.0
2016-01-20 11:40:00,28.02,28.05,27.93,27.93,119094.0,16.0392,16.0564,15.9877,15.9877,119094.0
2016-01-20 11:45:00,27.92,27.97,27.91,27.96,145735.0,15.982,16.0106,15.9763,16.0049,145735.0
2016-01-20 11:50:00,27.95,27.96,27.8,27.81,120951.0,15.9992,16.0049,15.9133,15.919,120951.0
2016-01-20 11:55:00,27.8,27.88,27.79,27.84,150184.0,15.9133,15.9591,15.9076,15.9362,150184.0
2016-01-20 12:00:00,27.84,27.88,27.82,27.82,56055.0,15.9362,15.9591,15.9248,15.9248,56055.0
2016-01-20 12:05:00,27.81,27.83,27.75,27.76,124925.0,15.919,15.9305,15.8847,15.8904,124925.0
2016-01-20 12:10:00,27.75,27.8,27.71,27.76,111601.0,15.8847,15.9133,15.8618,15.8904,111601.0
2016-01-20 12:15:00,27.76,27.79,27.7,27.71,103447.0,15.8904,15.9076,15.8561,15.8618,103447.0
2016-01-20 12:20:00,27.72,27.73,27.61,27.64,167516.0,15.8675,15.8732,15.8046,15.8217,167516.0
2016-01-20 12:25:00,27.64,27.65,27.55,27.6,99401.0,15.8217,15.8275,15.7702,15.7988,99401.0
2016-01-20 12:30:00,27.6,27.69,27.6,27.69,152120.0,15.7988,15.8503,15.7988,15.8503,152120.0
2016-01-20 12:35:00,27.7,27.72,27.63,27.66,105064.0,15.8561,15.8675,15.816,15.8332,105064.0
2016-01-20 12:40:00,27.66,27.72,27.64,27.65,68535.0,15.8332,15.8675,15.8217,15.8275,68535.0
2016-01-20 12:45:00,27.65,27.68,27.61,27.65,62335.0,15.8275,15.8446,15.8046,15.8275,62335.0
2016-01-20 12:50:00,27.65,27.79,27.63,27.79,105367.0,15.8275,15.9076,15.816,15.9076,105367.0
2016-01-20 12:55:00,27.78,27.88,27.77,27.88,88942.0,15.9019,15.9591,15.8961,15.9591,88942.0
2016-01-20 13:00:00,27.87,27.94,27.82,27.89,114244.0,15.9534,15.9935,15.9248,15.9648,114244.0
2016-01-20 13:05:00,27.89,27.9,27.75,27.75,111967.0,15.9648,15.9706,15.8847,15.8847,111967.0
2016-01-20 13:10:00,27.75,27.78,27.7,27.72,114529.0,15.8847,15.9019,15.8561,15.8675,114529.0
2016-01-20 13:15:00,27.71,27.71,27.65,27.66,86489.0,15.8618,15.8618,15.8275,15.8332,86489.0
2016-01-20 13:20:00,27.66,27.77,27.64,27.76,85780.0,15.8332,15.8961,15.8217,15.8904,85780.0
2016-01-20 13:25:00,27.75,27.79,27.7,27.74,59909.0,15.8847,15.9076,15.8561,15.879,59909.0
2016-01-20 13:30:00,27.75,27.83,27.73,27.76,168877.0,15.8847,15.9305,15.8732,15.8904,168877.0
2016-01-20 13:35:00,27.76,27.96,27.74,27.94,130939.0,15.8904,16.0049,15.879,15.9935,130939.0
2016-01-20 13:40:00,27.94,28.05,27.92,28.03,115778.0,15.9935,16.0564,15.982,16.045,115778.0
2016-01-20 13:45:00,28.04,28.12,28.03,28.06,142627.0,16.0507,16.0965,16.045,16.0621,142627.0
2016-01-20 13:50:00,28.05,28.13,28.02,28.04,110625.0,16.0564,16.1022,16.0392,16.0507,110625.0
2016-01-20 13:55:00,28.05,28.06,27.98,27.99,180637.0,16.0564,16.0621,16.0164,16.0221,180637.0
2016-01-20 14:00:00,27.99,28.05,27.9,27.94,93432.0,16.0221,16.0564,15.9706,15.9935,93432.0
2016-01-20 14:05:00,27.94,28.05,27.94,28.04,117663.0,15.9935,16.0564,15.9935,16.0507,117663.0
2016-01-20 14:10:00,28.05,28.14,28.05,28.06,90934.0,16.0564,16.1079,16.0564,16.0621,90934.0
2016-01-20 14:15:00,28.06,28.14,28.02,28.1,91852.0,16.0621,16.1079,16.0392,16.085,91852.0
2016-01-20 14:20:00,28.11,28.18,28.08,28.17,95115.0,16.0908,16.1308,16.0736,16.1251,95115.0
2016-01-20 14:25:00,28.17,28.19,28.08,28.09,88713.0,16.1251,16.1366,16.0736,16.0793,88713.0
2016-01-20 14:30:00,28.09,28.11,27.99,28.05,132928.0,16.0793,16.0908,16.0221,16.0564,132928.0
2016-01-20 14:35:00,28.06,28.09,27.99,28.09,203324.0,16.0621,16.0793,16.0221,16.0793,203324.0
2016-01-20 14:40:00,28.08,28.11,28.05,28.05,74820.0,16.0736,16.0908,16.0564,16.0564,74820.0
2016-01-20 14:45:00,28.05,28.09,28.03,28.06,76225.0,16.0564,16.0793,16.045,16.0621,76225.0
2016-01-20 14:50:00,28.06,28.14,28.04,28.12,116812.0,16.0621,16.1079,16.0507,16.0965,116812.0
2016-01-20 14:55:00,28.13,28.23,28.13,28.18,141406.0,16.1022,16.1595,16.1022,16.1308,141406.0
2016-01-20 15:00:00,28.18,28.22,28.12,28.22,140232.0,16.1308,16.1537,16.0965,16.1537,140232.0
2016-01-20 15:05:00,28.23,28.32,28.22,28.31,87702.0,16.1595,16.211,16.1537,16.2053,87702.0
2016-01-20 15:10:00,28.31,28.35,28.25,28.27,78819.0,16.2053,16.2281,16.1709,16.1824,78819.0
2016-01-20 15:15:00,28.28,28.57,28.28,28.53,324992.0,16.1881,16.3541,16.1881,16.3312,324992.0
2016-01-20 15:20:00,28.53,28.73,28.52,28.72,387109.0,16.3312,16.4457,16.3255,16.4399,387109.0
2016-01-20 15:25:00,28.72,28.82,28.69,28.79,149346.0,16.4399,16.4972,16.4228,16.48,149346.0
2016-01-20 15:30:00,28.79,28.81,28.62,28.62,141196.0,16.48,16.4915,16.3827,16.3827,141196.0
2016-01-20 15:35:00,28.62,28.7,28.59,28.69,126638.0,16.3827,16.4285,16.3655,16.4228,126638.0
2016-01-20 15:40:00,28.68,28.68,28.55,28.57,135619.0,16.417,16.417,16.3426,16.3541,135619.0
2016-01-20 15:45:00,28.57,28.57,28.37,28.46,177506.0,16.3541,16.3541,16.2396,16.2911,177506.0
2016-01-20 15:50:00,28.46,28.51,28.41,28.51,136947.0,16.2911,16.3197,16.2625,16.3197,136947.0
2016-01-20 15:55:00,28.51,28.51,28.42,28.46,360501.0,16.3197,16.3197,16.2682,16.2911,360501.0
2016-01-21 09:30:00,28.51,28.61,28.38,28.6,281756.0,16.3197,16.377,16.2453,16.3713,281756.0
2016-01-21 09:35:00,28.6,28.75,28.55,28.58,195668.0,16.3713,16.4571,16.3426,16.3598,195668.0
2016-01-21 09:40:00,28.59,28.69,28.55,28.58,113095.0,16.3655,16.4228,16.3426,16.3598,113095.0
2016-01-21 09:45:00,28.56,28.57,28.32,28.38,178397.0,16.3484,16.3541,16.211,16.2453,178397.0
2016-01-21 09:50:00,28.38,28.56,28.37,28.56,70561.0,16.2453,16.3484,16.2396,16.3484,70561.0
2016-01-21 09:55:00,28.56,28.57,28.43,28.44,71565.0,16.3484,16.3541,16.2739,16.2797,71565.0
2016-01-21 10:00:00,28.45,28.77,28.45,28.75,146776.0,16.2854,16.4686,16.2854,16.4571,146776.0
2016-01-21 10:05:00,28.76,28.88,28.68,28.88,193788.0,16.4628,16.5315,16.417,16.5315,193788.0
2016-01-21 10:10:00,28.87,29.0,28.86,28.91,172958.0,16.5258,16.6002,16.5201,16.5487,172958.0
2016-01-21 10:15:00,28.9,29.04,28.84,28.86,229993.0,16.543,16.6231,16.5086,16.5201,229993.0
2016-01-21 10:20:00,28.84,28.9,28.74,28.75,166979.0,16.5086,16.543,16.4514,16.4571,166979.0
2016-01-21 10:25:00,28.75,28.96,28.75,28.9,102824.0,16.4571,16.5773,16.4571,16.543,102824.0
2016-01-21 10:30:00,28.91,28.93,28.72,28.93,115922.0,16.5487,16.5602,16.4399,16.5602,115922.0
2016-01-21 10:35:00,28.94,28.97,28.87,28.93,216632.0,16.5659,16.583,16.5258,16.5602,216632.0
2016-01-21 10:40:00,28.93,29.07,28.93,29.04,111620.0,16.5602,16.6403,16.5602,16.6231,111620.0
2016-01-21 10:45:00,29.04,29.07,28.94,28.96,95494.0,16.6231,16.6403,16.5659,16.5773,95494.0
2016-01-21 10:50:00,28.96,28.99,28.9,28.93,74142.0,16.5773,16.5945,16.543,16.5602,74142.0
2016-01-21 10:55:00,28.93,28.98,28.8,28.8,128023.0,16.5602,16.5888,16.4857,16.4857,128023.0
2016-01-21 11:00:00,28.8,29.16,28.72,29.15,291540.0,16.4857,16.6918,16.4399,16.6861,291540.0
2016-01-21 11:05:00,29.16,29.32,29.09,29.23,184706.0,16.6918,16.7834,16.6517,16.7319,184706.0
2016-01-21 11:10:00,29.23,29.31,29.15,29.24,130790.0,16.7319,16.7777,16.6861,16.7376,130790.0
2016-01-21 11:15:00,29.25,29.34,29.15,29.26,150569.0,16.7433,16.7948,16.6861,16.7491,150569.0
2016-01-21 11:20:00,29.27,29.28,29.17,29.18,116843.0,16.7548,16.7605,16.6975,16.7033,116843.0
2016-01-21 11:25:00,29.18,29.2,29.08,29.15,193564.0,16.7033,16.7147,16.646,16.6861,193564.0
2016-01-21 11:30:00,29.16,29.22,29.14,29.19,284674.0,16.6918,16.7262,16.6804,16.709,284674.0
2016-01-21 11:35:00,29.2,29.3,29.18,29.28,103950.0,16.7147,16.7719,16.7033,16.7605,103950.0
2016-01-21 11:40:00,29.28,29.31,29.18,29.21,65456.0,16.7605,16.7777,16.7033,16.7204,65456.0
2016-01-21 11:45:00,29.21,29.4,29.21,29.39,85522.0,16.7204,16.8292,16.7204,16.8235,85522.0
2016-01-21 11:50:00,29.39,29.43,29.35,29.36,124030.0,16.8235,16.8464,16.8006,16.8063,124030.0
2016-01-21 11:55:00,29.36,29.49,29.36,29.42,100567.0,16.8063,16.8807,16.8063,16.8406,100567.0
2016-01-21 12:00:00,29.42,29.57,29.42,29.53,126102.0,16.8406,16.9265,16.8406,16.9036,126102.0
2016-01-21 12:05:00,29.53,29.62,29.47,29.56,126891.0,16.9036,16.9551,16.8693,16.9208,126891.0
2016-01-21 12:10:00,29.56,29.61,29.43,29.47,87461.0,16.9208,16.9494,16.8464,16.8693,87461.0
2016-01-21 12:15:00,29.46,29.57,29.46,29.52,64069.0,16.8635,16.9265,16.8635,16.8979,64069.0
2016-01-21 12:20:00,29.52,29.52,29.35,29.42,106281.0,16.8979,16.8979,16.8006,16.8406,106281.0
2016-01-21 12:25:00,29.41,29.46,29.37,29.44,93542.0,16.8349,16.8635,16.812,16.8521,93542.0
2016-01-21 12:30:00,29.44,29.46,29.38,29.42,89430.0,16.8521,16.8635,16.8177,16.8406,89430.0
2016-01-21 12:35:00,29.42,29.52,29.41,29.49,41984.0,16.8406,16.8979,16.8349,16.8807,41984.0
2016-01-21 12:40:00,29.49,29.53,29.42,29.45,51268.0,16.8807,16.9036,16.8406,16.8578,51268.0
2016-01-21 12:45:00,29.44,29.45,29.36,29.38,53112.0,16.8521,16.8578,16.8063,16.8177,53112.0
2016-01-21 12:50:00,29.37,29.4,29.32,29.39,42868.0,16.812,16.8292,16.7834,16.8235,42868.0
2016-01-21 12:55:00,29.39,29.43,29.37,29.43,36170.0,16.8235,16.8464,16.812,16.8464,36170.0
2016-01-21 13:00:00,29.43,29.48,29.42,29.46,32381.0,16.8464,16.875,16.8406,16.8635,32381.0
2016-01-21 13:05:00,29.47,29.56,29.45,29.52,138953.0,16.8693,16.9208,16.8578,16.8979,138953.0
2016-01-21 13:10:00,29.52,29.56,29.47,29.47,76161.0,16.8979,16.9208,16.8693,16.8693,76161.0
2016-01-21 13:15:00,29.48,29.49,29.42,29.45,74264.0,16.875,16.8807,16.8406,16.8578,74264.0
2016-01-21 13:20:00,29.44,29.44,29.27,29.35,106530.0,16.8521,16.8521,16.7548,16.8006,106530.0
2016-01-21 13:25:00,29.34,29.41,29.31,29.31,50916.0,16.7948,16.8349,16.7777,16.7777,50916.0
2016-01-21 13:30:00,29.32,29.36,29.21,29.24,154727.0,16.7834,16.8063,16.7204,16.7376,154727.0
2016-01-21 13:35:00,29.24,29.43,29.23,29.41,72475.0,16.7376,16.8464,16.7319,16.8349,72475.0
2016-01-21 13:40:00,29.42,29.45,29.38,29.38,54795.0,16.8406,16.8578,16.8177,16.8177,54795.0
2016-01-21 13:45:00,29.38,29.45,29.36,29.43,68855.0,16.8177,16.8578,16.8063,16.8464,68855.0
2016-01-21 13:50:00,29.43,29.44,29.3,29.35,116579.0,16.8464,16.8521,16.7719,16.8006,116579.0
2016-01-21 13:55:00,29.35,29.44,29.35,29.43,90885.0,16.8006,16.8521,16.8006,16.8464,90885.0
2016-01-21 14:00:00,29.43,29.45,29.32,29.39,118983.0,16.8464,16.8578,16.7834,16.8235,118983.0
2016-01-21 14:05:00,29.37,29.43,29.34,29.35,61837.0,16.812,16.8464,16.7948,16.8006,61837.0
2016-01-21 14:10:00,29.35,29.35,29.18,29.21,121286.0,16.8006,16.8006,16.7033,16.7204,121286.0
2016-01-21 14:15:00,29.21,29.27,29.16,29.23,162955.0,16.7204,16.7548,16.6918,16.7319,162955.0
2016-01-21 14:20:00,29.23,29.31,29.18,29.2,99593.0,16.7319,16.7777,16.7033,16.7147,99593.0
2016-01-21 14:25:00,29.2,29.26,29.11,29.25,103939.0,16.7147,16.7491,16.6632,16.7433,103939.0
2016-01-21 14:30:00,29.25,29.32,29.21,29.23,66609.0,16.7433,16.7834,16.7204,16.7319,66609.0
2016-01-21 14:35:00,29.23,29.37,29.22,29.29,88325.0,16.7319,16.812,16.7262,16.7662,88325.0
2016-01-21 14:40:00,29.29,29.38,29.28,29.35,70942.0,16.7662,16.8177,16.7605,16.8006,70942.0
2016-01-21 14:45:00,29.36,29.37,29.28,29.28,38557.0,16.8063,16.812,16.7605,16.7605,38557.0
2016-01-21 14:50:00,29.29,29.39,29.29,29.38,84570.0,16.7662,16.8235,16.7662,16.8177,84570.0
2016-01-21 14:55:00,29.38,29.47,29.36,29.44,139541.0,16.8177,16.8693,16.8063,16.8521,139541.0
2016-01-21 15:00:00,29.44,29.44,29.39,29.41,69370.0,16.8521,16.8521,16.8235,16.8349,69370.0
2016-01-21 15:05:00,29.41,29.42,29.27,29.31,91213.0,16.8349,16.8406,16.7548,16.7777,91213.0
2016-01-21 15:10:00,29.31,29.43,29.3,29.41,129046.0,16.7777,16.8464,16.7719,16.8349,129046.0
2016-01-21 15:15:00,29.41,29.41,29.26,29.35,163366.0,16.8349,16.8349,16.7491,16.8006,163366.0
2016-01-21 15:20:00,29.34,29.38,29.31,29.37,81133.0,16.7948,16.8177,16.7777,16.812,81133.0
2016-01-21 15:25:00,29.36,29.42,29.32,29.33,118653.0,16.8063,16.8406,16.7834,16.7891,118653.0
2016-01-21 15:30:00,29.33,29.47,29.32,29.47,135240.0,16.7891,16.8693,16.7834,16.8693,135240.0
2016-01-21 15:35:00,29.47,29.49,29.41,29.47,158129.0,16.8693,16.8807,16.8349,16.8693,158129.0
2016-01-21 15:40:00,29.46,29.52,29.44,29.51,189176.0,16.8635,16.8979,16.8521,16.8922,189176.0
2016-01-21 15:45:00,29.51,29.52,29.45,29.49,173446.0,16.8922,16.8979,16.8578,16.8807,173446.0
2016-01-21 15:50:00,29.48,29.52,29.47,29.52,138379.0,16.875,16.8979,16.8693,16.8979,138379.0
2016-01-21 15:55:00,29.52,29.52,29.45,29.45,214522.0,16.8979,16.8979,16.8578,16.8578,214522.0
2016-01-22 09:30:00,30.61,30.77,30.61,30.71,696369.0,17.5218,17.6134,17.5218,17.5791,696369.0
2016-01-22 09:35:00,30.7,30.72,30.44,30.5,484429.0,17.5733,17.5848,17.4245,17.4589,484429.0
2016-01-22 09:40:00,30.49,30.53,30.33,30.45,415374.0,17.4531,17.476,17.3615,17.4302,415374.0
2016-01-22 09:45:00,30.46,30.46,30.27,30.37,376453.0,17.436,17.436,17.3272,17.3844,376453.0
2016-01-22 09:50:00,30.38,30.53,30.35,30.46,236902.0,17.3902,17.476,17.373,17.436,236902.0
2016-01-22 09:55:00,30.47,30.67,30.45,30.63,188543.0,17.4417,17.5562,17.4302,17.5333,188543.0
2016-01-22 10:00:00,30.63,30.72,30.55,30.65,269080.0,17.5333,17.5848,17.4875,17.5447,269080.0
2016-01-22 10:05:00,30.65,30.7,30.53,30.62,393544.0,17.5447,17.5733,17.476,17.5275,393544.0
2016-01-22 10:10:00,30.62,30.86,30.6,30.86,316320.0,17.5275,17.6649,17.5161,17.6649,316320.0
2016-01-22 10:15:00,30.86,30.88,30.65,30.78,314350.0,17.6649,17.6764,17.5447,17.6191,314350.0
2016-01-22 10:20:00,30.77,30.79,30.56,30.68,280807.0,17.6134,17.6249,17.4932,17.5619,280807.0
2016-01-22 10:25:00,30.68,30.76,30.54,30.69,314879.0,17.5619,17.6077,17.4817,17.5676,314879.0
2016-01-22 10:30:00,30.7,30.72,30.51,30.51,247524.0,17.5733,17.5848,17.4646,17.4646,247524.0
2016-01-22 10:35:00,30.51,30.63,30.45,30.48,276523.0,17.4646,17.5333,17.4302,17.4474,276523.0
2016-01-22 10:40:00,30.49,30.64,30.45,30.53,235094.0,17.4531,17.539,17.4302,17.476,235094.0
2016-01-22 10:45:00,30.53,30.53,30.35,30.37,181423.0,17.476,17.476,17.373,17.3844,181423.0
2016-01-22 10:50:00,30.37,30.44,30.25,30.26,139879.0,17.3844,17.4245,17.3157,17.3215,139879.0
2016-01-22 10:55:00,30.26,30.33,30.2,30.2,137461.0,17.3215,17.3615,17.2871,17.2871,137461.0
2016-01-22 11:00:00,30.2,30.29,30.16,30.16,160498.0,17.2871,17.3386,17.2642,17.2642,160498.0
2016-01-22 11:05:00,30.15,30.22,30.14,30.14,106913.0,17.2585,17.2986,17.2528,17.2528,106913.0
2016-01-22 11:10:00,30.14,30.21,30.09,30.15,118909.0,17.2528,17.2929,17.2242,17.2585,118909.0
2016-01-22 11:15:00,30.14,30.33,30.11,30.27,164452.0,17.2528,17.3615,17.2356,17.3272,164452.0
2016-01-22 11:20:00,30.27,30.4,30.27,30.32,124298.0,17.3272,17.4016,17.3272,17.3558,124298.0
2016-01-22 11:25:00,30.32,30.42,30.26,30.4,152207.0,17.3558,17.4131,17.3215,17.4016,152207.0
2016-01-22 11:30:00,30.4,30.41,30.29,30.33,144005.0,17.4016,17.4073,17.3386,17.3615,144005.0
2016-01-22 11:35:00,30.33,30.36,30.21,30.21,93762.0,17.3615,17.3787,17.2929,17.2929,93762.0
2016-01-22 11:40:00,30.22,30.26,30.17,30.22,79075.0,17.2986,17.3215,17.27,17.2986,79075.0
2016-01-22 11:45:00,30.22,30.23,30.11,30.16,64414.0,17.2986,17.3043,17.2356,17.2642,64414.0
2016-01-22 11:50:00,30.17,30.29,30.14,30.29,190451.0,17.27,17.3386,17.2528,17.3386,190451.0
2016-01-22 11:55:00,30.28,30.3,30.19,30.19,168486.0,17.3329,17.3444,17.2814,17.2814,168486.0
2016-01-22 12:00:00,30.18,30.26,30.18,30.22,70829.0,17.2757,17.3215,17.2757,17.2986,70829.0
2016-01-22 12:05:00,30.21,30.29,30.21,30.25,59087.0,17.2929,17.3386,17.2929,17.3157,59087.0
2016-01-22 12:10:00,30.25,30.29,30.15,30.28,74299.0,17.3157,17.3386,17.2585,17.3329,74299.0
2016-01-22 12:15:00,30.28,30.28,30.2,30.25,76847.0,17.3329,17.3329,17.2871,17.3157,76847.0
2016-01-22 12:20:00,30.24,30.31,30.23,30.23,90749.0,17.31,17.3501,17.3043,17.3043,90749.0
2016-01-22 12:25:00,30.24,30.29,30.16,30.2,92246.0,17.31,17.3386,17.2642,17.2871,92246.0
2016-01-22 12:30:00,30.19,30.32,30.14,30.3,95235.0,17.2814,17.3558,17.2528,17.3444,95235.0
2016-01-22 12:35:00,30.3,30.32,30.24,30.31,85503.0,17.3444,17.3558,17.31,17.3501,85503.0
2016-01-22 12:40:00,30.3,30.31,30.21,30.22,54493.0,17.3444,17.3501,17.2929,17.2986,54493.0
2016-01-22 12:45:00,30.21,30.23,30.15,30.18,106080.0,17.2929,17.3043,17.2585,17.2757,106080.0
2016-01-22 12:50:00,30.18,30.21,30.16,30.18,66759.0,17.2757,17.2929,17.2642,17.2757,66759.0
2016-01-22 12:55:00,30.18,30.25,30.17,30.24,112866.0,17.2757,17.3157,17.27,17.31,112866.0
2016-01-22 13:00:00,30.24,30.3,30.17,30.26,257923.0,17.31,17.3444,17.27,17.3215,257923.0
2016-01-22 13:05:00,30.26,30.26,30.14,30.15,109965.0,17.3215,17.3215,17.2528,17.2585,109965.0
2016-01-22 13:10:00,30.15,30.23,30.14,30.22,96981.0,17.2585,17.3043,17.2528,17.2986,96981.0
2016-01-22 13:15:00,30.22,30.26,30.2,30.21,93020.0,17.2986,17.3215,17.2871,17.2929,93020.0
2016-01-22 13:20:00,30.23,30.26,30.21,30.24,90050.0,17.3043,17.3215,17.2929,17.31,90050.0
2016-01-22 13:25:00,30.24,30.25,30.15,30.15,180658.0,17.31,17.3157,17.2585,17.2585,180658.0
2016-01-22 13:30:00,30.16,30.19,30.15,30.18,75798.0,17.2642,17.2814,17.2585,17.2757,75798.0
2016-01-22 13:35:00,30.17,30.18,30.12,30.13,119955.0,17.27,17.2757,17.2413,17.2471,119955.0
2016-01-22 13:40:00,30.13,30.21,30.12,30.15,130982.0,17.2471,17.2929,17.2413,17.2585,130982.0
2016-01-22 13:45:00,30.15,30.22,30.13,30.2,103318.0,17.2585,17.2986,17.2471,17.2871,103318.0
2016-01-22 13:50:00,30.21,30.25,30.16,30.23,141993.0,17.2929,17.3157,17.2642,17.3043,141993.0
2016-01-22 13:55:00,30.23,30.23,30.18,30.21,102417.0,17.3043,17.3043,17.2757,17.2929,102417.0
2016-01-22 14:00:00,30.21,30.22,30.12,30.13,157474.0,17.2929,17.2986,17.2413,17.2471,157474.0
2016-01-22 14:05:00,30.12,30.19,30.08,30.18,215777.0,17.2413,17.2814,17.2184,17.2757,215777.0
2016-01-22 14:10:00,30.19,30.27,30.18,30.26,196663.0,17.2814,17.3272,17.2757,17.3215,196663.0
2016-01-22 14:15:00,30.26,30.29,30.22,30.23,244683.0,17.3215,17.3386,17.2986,17.3043,244683.0
2016-01-22 14:20:00,30.22,30.25,30.14,30.17,189183.0,17.2986,17.3157,17.2528,17.27,189183.0
2016-01-22 14:25:00,30.18,30.24,30.16,30.16,86913.0,17.2757,17.31,17.2642,17.2642,86913.0
2016-01-22 14:30:00,30.17,30.19,30.13,30.15,70505.0,17.27,17.2814,17.2471,17.2585,70505.0
2016-01-22 14:35:00,30.14,30.18,30.09,30.09,87091.0,17.2528,17.2757,17.2242,17.2242,87091.0
2016-01-22 14:40:00,30.1,30.15,30.08,30.11,98990.0,17.2299,17.2585,17.2184,17.2356,98990.0
2016-01-22 14:45:00,30.1,30.14,30.09,30.14,105851.0,17.2299,17.2528,17.2242,17.2528,105851.0
2016-01-22 14:50:00,30.13,30.19,30.1,30.17,103745.0,17.2471,17.2814,17.2299,17.27,103745.0
2016-01-22 14:55:00,30.18,30.18,30.12,30.16,105936.0,17.2757,17.2757,17.2413,17.2642,105936.0
2016-01-22 15:00:00,30.16,30.18,30.09,30.13,126053.0,17.2642,17.2757,17.2242,17.2471,126053.0
2016-01-22 15:05:00,30.13,30.13,30.06,30.11,148955.0,17.2471,17.2471,17.207,17.2356,148955.0
2016-01-22 15:10:00,30.11,30.17,30.1,30.17,130379.0,17.2356,17.27,17.2299,17.27,130379.0
2016-01-22 15:15:00,30.17,30.22,30.15,30.19,99262.0,17.27,17.2986,17.2585,17.2814,99262.0
2016-01-22 15:20:00,30.18,30.22,30.17,30.18,106994.0,17.2757,17.2986,17.27,17.2757,106994.0
2016-01-22 15:25:00,30.17,30.22,30.14,30.2,131316.0,17.27,17.2986,17.2528,17.2871,131316.0
2016-01-22 15:30:00,30.21,30.21,30.14,30.17,171553.0,17.2929,17.2929,17.2528,17.27,171553.0
2016-01-22 15:35:00,30.17,30.24,30.17,30.24,106003.0,17.27,17.31,17.27,17.31,106003.0
2016-01-22 15:40:00,30.24,30.25,30.2,30.24,165037.0,17.31,17.3157,17.2871,17.31,165037.0
2016-01-22 15:45:00,30.25,30.32,30.25,30.31,189579.0,17.3157,17.3558,17.3157,17.3501,189579.0
2016-01-22 15:50:00,30.31,30.31,30.26,30.31,232015.0,17.3501,17.3501,17.3215,17.3501,232015.0
2016-01-22 15:55:00,30.31,30.38,30.3,30.34,473147.0,17.3501,17.3902,17.3444,17.3673,473147.0
2016-01-25 09:30:00,29.77,29.84,29.73,29.78,296667.0,17.041,17.0811,17.0181,17.0467,296667.0
2016-01-25 09:35:00,29.78,29.82,29.63,29.76,232826.0,17.0467,17.0696,16.9608,17.0353,232826.0
2016-01-25 09:40:00,29.77,29.79,29.65,29.67,178708.0,17.041,17.0524,16.9723,16.9837,178708.0
2016-01-25 09:45:00,29.68,29.68,29.54,29.65,182134.0,16.9895,16.9895,16.9093,16.9723,182134.0
2016-01-25 09:50:00,29.65,29.8,29.63,29.78,153511.0,16.9723,17.0582,16.9608,17.0467,153511.0
2016-01-25 09:55:00,29.78,29.85,29.74,29.81,174211.0,17.0467,17.0868,17.0238,17.0639,174211.0
2016-01-25 10:00:00,29.8,30.0,29.73,29.97,244323.0,17.0582,17.1726,17.0181,17.1555,244323.0
2016-01-25 10:05:00,29.98,30.12,29.97,30.05,190623.0,17.1612,17.2413,17.1555,17.2013,190623.0
2016-01-25 10:10:00,30.05,30.07,29.89,29.89,219184.0,17.2013,17.2127,17.1097,17.1097,219184.0
2016-01-25 10:15:00,29.89,30.16,29.88,30.06,127467.0,17.1097,17.2642,17.104,17.207,127467.0
2016-01-25 10:20:00,30.07,30.09,29.97,30.09,114046.0,17.2127,17.2242,17.1555,17.2242,114046.0
2016-01-25 10:25:00,30.1,30.11,29.95,30.06,193101.0,17.2299,17.2356,17.144,17.207,193101.0
2016-01-25 10:30:00,30.07,30.17,29.98,30.1,168122.0,17.2127,17.27,17.1612,17.2299,168122.0
2016-01-25 10:35:00,30.09,30.1,29.99,30.02,85507.0,17.2242,17.2299,17.1669,17.1841,85507.0
2016-01-25 10:40:00,30.02,30.03,29.89,29.94,91097.0,17.1841,17.1898,17.1097,17.1383,91097.0
2016-01-25 10:45:00,29.94,30.03,29.9,29.99,134195.0,17.1383,17.1898,17.1154,17.1669,134195.0
2016-01-25 10:50:00,30.0,30.0,29.89,29.89,81537.0,17.1726,17.1726,17.1097,17.1097,81537.0
2016-01-25 10:55:00,29.89,30.0,29.87,29.97,95452.0,17.1097,17.1726,17.0982,17.1555,95452.0
2016-01-25 11:00:00,29.97,29.97,29.83,29.9,99174.0,17.1555,17.1555,17.0753,17.1154,99174.0
2016-01-25 11:05:00,29.89,29.9,29.81,29.85,114739.0,17.1097,17.1154,17.0639,17.0868,114739.0
2016-01-25 11:10:00,29.84,29.86,29.74,29.79,108867.0,17.0811,17.0925,17.0238,17.0524,108867.0
2016-01-25 11:15:00,29.78,29.83,29.76,29.81,92855.0,17.0467,17.0753,17.0353,17.0639,92855.0
2016-01-25 11:20:00,29.82,29.94,29.8,29.93,117187.0,17.0696,17.1383,17.0582,17.1326,117187.0
2016-01-25 11:25:00,29.93,30.0,29.87,29.98,88361.0,17.1326,17.1726,17.0982,17.1612,88361.0
2016-01-25 11:30:00,29.98,30.01,29.93,30.0,206225.0,17.1612,17.1784,17.1326,17.1726,206225.0
2016-01-25 11:35:00,29.99,30.01,29.9,29.94,60157.0,17.1669,17.1784,17.1154,17.1383,60157.0
2016-01-25 11:40:00,29.93,29.93,29.87,29.87,41106.0,17.1326,17.1326,17.0982,17.0982,41106.0
2016-01-25 11:45:00,29.88,29.9,29.85,29.9,39698.0,17.104,17.1154,17.0868,17.1154,39698.0
2016-01-25 11:50:00,29.9,30.02,29.9,29.96,67278.0,17.1154,17.1841,17.1154,17.1497,67278.0
2016-01-25 11:55:00,29.95,30.03,29.93,29.98,48711.0,17.144,17.1898,17.1326,17.1612,48711.0
2016-01-25 12:00:00,29.98,30.04,29.97,30.0,20882.0,17.1612,17.1955,17.1555,17.1726,20882.0
2016-01-25 12:05:00,30.0,30.0,29.92,29.97,47826.0,17.1726,17.1726,17.1268,17.1555,47826.0
2016-01-25 12:10:00,29.98,30.0,29.86,29.87,79034.0,17.1612,17.1726,17.0925,17.0982,79034.0
2016-01-25 12:15:00,29.87,29.98,29.87,29.97,57550.0,17.0982,17.1612,17.0982,17.1555,57550.0
2016-01-25 12:20:00,29.97,30.05,29.94,30.04,111491.0,17.1555,17.2013,17.1383,17.1955,111491.0
2016-01-25 12:25:00,30.05,30.06,30.01,30.04,32342.0,17.2013,17.207,17.1784,17.1955,32342.0
2016-01-25 12:30:00,30.04,30.04,29.97,29.98,26227.0,17.1955,17.1955,17.1555,17.1612,26227.0
2016-01-25 12:35:00,29.98,30.05,29.97,30.05,25075.0,17.1612,17.2013,17.1555,17.2013,25075.0
2016-01-25 12:40:00,30.05,30.09,30.04,30.05,26460.0,17.2013,17.2242,17.1955,17.2013,26460.0
2016-01-25 12:45:00,30.05,30.06,29.99,30.04,45862.0,17.2013,17.207,17.1669,17.1955,45862.0
2016-01-25 12:50:00,30.03,30.04,29.97,29.98,30798.0,17.1898,17.1955,17.1555,17.1612,30798.0
2016-01-25 12:55:00,29.98,29.99,29.93,29.96,52439.0,17.1612,17.1669,17.1326,17.1497,52439.0
2016-01-25 13:00:00,29.96,30.03,29.95,30.02,39313.0,17.1497,17.1898,17.144,17.1841,39313.0
2016-01-25 13:05:00,30.03,30.06,30.0,30.02,51384.0,17.1898,17.207,17.1726,17.1841,51384.0
2016-01-25 13:10:00,30.03,30.07,29.99,30.05,67390.0,17.1898,17.2127,17.1669,17.2013,67390.0
2016-01-25 13:15:00,30.06,30.07,30.01,30.03,43015.0,17.207,17.2127,17.1784,17.1898,43015.0
2016-01-25 13:20:00,30.04,30.08,29.99,30.0,68837.0,17.1955,17.2184,17.1669,17.1726,68837.0
2016-01-25 13:25:00,30.01,30.01,29.95,29.99,45239.0,17.1784,17.1784,17.144,17.1669,45239.0
2016-01-25 13:30:00,29.99,30.04,29.95,29.96,46945.0,17.1669,17.1955,17.144,17.1497,46945.0
2016-01-25 13:35:00,29.96,30.06,29.96,30.03,38660.0,17.1497,17.207,17.1497,17.1898,38660.0
2016-01-25 13:40:00,30.03,30.06,29.99,30.0,30539.0,17.1898,17.207,17.1669,17.1726,30539.0
2016-01-25 13:45:00,29.99,30.01,29.89,29.9,71188.0,17.1669,17.1784,17.1097,17.1154,71188.0
2016-01-25 13:50:00,29.9,29.92,29.87,29.87,46099.0,17.1154,17.1268,17.0982,17.0982,46099.0
2016-01-25 13:55:00,29.88,29.9,29.86,29.88,42106.0,17.104,17.1154,17.0925,17.104,42106.0
2016-01-25 14:00:00,29.87,29.9,29.84,29.87,50489.0,17.0982,17.1154,17.0811,17.0982,50489.0
2016-01-25 14:05:00,29.87,29.93,29.87,29.9,34292.0,17.0982,17.1326,17.0982,17.1154,34292.0
2016-01-25 14:10:00,29.91,29.91,29.84,29.87,50861.0,17.1211,17.1211,17.0811,17.0982,50861.0
2016-01-25 14:15:00,29.87,29.88,29.83,29.85,41517.0,17.0982,17.104,17.0753,17.0868,41517.0
2016-01-25 14:20:00,29.85,29.85,29.79,29.81,37871.0,17.0868,17.0868,17.0524,17.0639,37871.0
2016-01-25 14:25:00,29.82,29.82,29.73,29.82,47729.0,17.0696,17.0696,17.0181,17.0696,47729.0
2016-01-25 14:30:00,29.82,29.82,29.75,29.77,40845.0,17.0696,17.0696,17.0295,17.041,40845.0
2016-01-25 14:35:00,29.78,29.81,29.75,29.79,42499.0,17.0467,17.0639,17.0295,17.0524,42499.0
2016-01-25 14:40:00,29.79,29.8,29.69,29.71,46913.0,17.0524,17.0582,16.9952,17.0066,46913.0
2016-01-25 14:45:00,29.7,29.75,29.69,29.72,78443.0,17.0009,17.0295,16.9952,17.0124,78443.0
2016-01-25 14:50:00,29.71,29.71,29.67,29.7,50620.0,17.0066,17.0066,16.9837,17.0009,50620.0
2016-01-25 14:55:00,29.71,29.77,29.71,29.73,44238.0,17.0066,17.041,17.0066,17.0181,44238.0
2016-01-25 15:00:00,29.74,29.77,29.72,29.73,76972.0,17.0238,17.041,17.0124,17.0181,76972.0
2016-01-25 15:05:00,29.73,29.73,29.66,29.66,79206.0,17.0181,17.0181,16.978,16.978,79206.0
2016-01-25 15:10:00,29.65,29.68,29.62,29.65,102504.0,16.9723,16.9895,16.9551,16.9723,102504.0
2016-01-25 15:15:00,29.65,29.72,29.64,29.72,77375.0,16.9723,17.0124,16.9666,17.0124,77375.0
2016-01-25 15:20:00,29.72,29.72,29.6,29.61,43999.0,17.0124,17.0124,16.9437,16.9494,43999.0
2016-01-25 15:25:00,29.62,29.66,29.58,29.59,61075.0,16.9551,16.978,16.9322,16.9379,61075.0
2016-01-25 15:30:00,29.59,29.63,29.53,29.54,115778.0,16.9379,16.9608,16.9036,16.9093,115778.0
2016-01-25 15:35:00,29.54,29.54,29.47,29.5,134985.0,16.9093,16.9093,16.8693,16.8864,134985.0
2016-01-25 15:40:00,29.49,29.51,29.45,29.46,107384.0,16.8807,16.8922,16.8578,16.8635,107384.0
2016-01-25 15:45:00,29.47,29.52,29.46,29.52,111126.0,16.8693,16.8979,16.8635,16.8979,111126.0
2016-01-25 15:50:00,29.51,29.54,29.47,29.51,148064.0,16.8922,16.9093,16.8693,16.8922,148064.0
2016-01-25 15:55:00,29.51,29.51,29.45,29.46,291571.0,16.8922,16.8922,16.8578,16.8635,291571.0
2016-01-26 09:30:00,30.32,30.5,30.26,30.5,392828.0,17.3558,17.4589,17.3215,17.4589,392828.0
2016-01-26 09:35:00,30.5,30.51,30.26,30.31,205643.0,17.4589,17.4646,17.3215,17.3501,205643.0
2016-01-26 09:40:00,30.31,30.38,30.15,30.36,224564.0,17.3501,17.3902,17.2585,17.3787,224564.0
2016-01-26 09:45:00,30.36,30.37,30.2,30.23,203054.0,17.3787,17.3844,17.2871,17.3043,203054.0
2016-01-26 09:50:00,30.23,30.3,30.17,30.21,214484.0,17.3043,17.3444,17.27,17.2929,214484.0
2016-01-26 09:55:00,30.22,30.28,30.12,30.24,140860.0,17.2986,17.3329,17.2413,17.31,140860.0
2016-01-26 10:00:00,30.24,30.46,30.24,30.45,136621.0,17.31,17.436,17.31,17.4302,136621.0
2016-01-26 10:05:00,30.45,30.52,30.4,30.5,109347.0,17.4302,17.4703,17.4016,17.4589,109347.0
2016-01-26 10:10:00,30.5,30.64,30.5,30.59,157031.0,17.4589,17.539,17.4589,17.5104,157031.0
2016-01-26 10:15:00,30.59,30.66,30.58,30.63,172517.0,17.5104,17.5504,17.5046,17.5333,172517.0
2016-01-26 10:20:00,30.62,30.65,30.57,30.62,160158.0,17.5275,17.5447,17.4989,17.5275,160158.0
2016-01-26 10:25:00,30.62,30.75,30.59,30.62,207497.0,17.5275,17.602,17.5104,17.5275,207497.0
2016-01-26 10:30:00,30.63,30.66,30.59,30.61,84141.0,17.5333,17.5504,17.5104,17.5218,84141.0
2016-01-26 10:35:00,30.62,30.75,30.62,30.72,112849.0,17.5275,17.602,17.5275,17.5848,112849.0
2016-01-26 10:40:00,30.73,30.73,30.67,30.7,93200.0,17.5905,17.5905,17.5562,17.5733,93200.0
2016-01-26 10:45:00,30.68,30.7,30.56,30.59,182312.0,17.5619,17.5733,17.4932,17.5104,182312.0
2016-01-26 10:50:00,30.6,30.63,30.55,30.61,105014.0,17.5161,17.5333,17.4875,17.5218,105014.0
2016-01-26 10:55:00,30.61,30.65,30.54,30.57,129802.0,17.5218,17.5447,17.4817,17.4989,129802.0
2016-01-26 11:00:00,30.58,30.71,30.57,30.69,191325.0,17.5046,17.5791,17.4989,17.5676,191325.0
2016-01-26 11:05:00,30.69,30.71,30.59,30.63,200761.0,17.5676,17.5791,17.5104,17.5333,200761.0
2016-01-26 11:10:00,30.63,30.68,30.59,30.67,92811.0,17.5333,17.5619,17.5104,17.5562,92811.0
2016-01-26 11:15:00,30.67,30.73,30.61,30.71,137655.0,17.5562,17.5905,17.5218,17.5791,137655.0
2016-01-26 11:20:00,30.72,30.76,30.69,30.71,289828.0,17.5848,17.6077,17.5676,17.5791,289828.0
2016-01-26 11:25:00,30.72,30.76,30.67,30.73,133095.0,17.5848,17.6077,17.5562,17.5905,133095.0
2016-01-26 11:30:00,30.73,30.73,30.61,30.65,184525.0,17.5905,17.5905,17.5218,17.5447,184525.0
2016-01-26 11:35:00,30.65,30.66,30.58,30.64,143618.0,17.5447,17.5504,17.5046,17.539,143618.0
2016-01-26 11:40:00,30.62,30.66,30.6,30.62,140024.0,17.5275,17.5504,17.5161,17.5275,140024.0
2016-01-26 11:45:00,30.62,30.65,30.6,30.63,162771.0,17.5275,17.5447,17.5161,17.5333,162771.0
2016-01-26 11:50:00,30.63,30.71,30.61,30.64,63976.0,17.5333,17.5791,17.5218,17.539,63976.0
2016-01-26 11:55:00,30.64,30.66,30.6,30.62,74972.0,17.539,17.5504,17.5161,17.5275,74972.0
2016-01-26 12:00:00,30.62,30.66,30.59,30.65,124213.0,17.5275,17.5504,17.5104,17.5447,124213.0
2016-01-26 12:05:00,30.65,30.7,30.62,30.64,93667.0,17.5447,17.5733,17.5275,17.539,93667.0
2016-01-26 12:10:00,30.64,30.74,30.63,30.72,44243.0,17.539,17.5962,17.5333,17.5848,44243.0
2016-01-26 12:15:00,30.72,30.8,30.71,30.78,205557.0,17.5848,17.6306,17.5791,17.6191,205557.0
2016-01-26 12:20:00,30.78,30.79,30.73,30.77,134365.0,17.6191,17.6249,17.5905,17.6134,134365.0
2016-01-26 12:25:00,30.78,30.78,30.73,30.76,53494.0,17.6191,17.6191,17.5905,17.6077,53494.0
2016-01-26 12:30:00,30.76,30.83,30.75,30.81,75074.0,17.6077,17.6478,17.602,17.6363,75074.0
2016-01-26 12:35:00,30.81,30.85,30.73,30.74,119090.0,17.6363,17.6592,17.5905,17.5962,119090.0
2016-01-26 12:40:00,30.73,30.77,30.7,30.74,104802.0,17.5905,17.6134,17.5733,17.5962,104802.0
2016-01-26 12:45:00,30.74,30.74,30.7,30.71,60023.0,17.5962,17.5962,17.5733,17.5791,60023.0
2016-01-26 12:50:00,30.72,30.73,30.7,30.72,58646.0,17.5848,17.5905,17.5733,17.5848,58646.0
2016-01-26 12:55:00,30.73,30.75,30.7,30.7,48808.0,17.5905,17.602,17.5733,17.5733,48808.0
2016-01-26 13:00:00,30.71,30.81,30.71,30.76,59691.0,17.5791,17.6363,17.5791,17.6077,59691.0
2016-01-26 13:05:00,30.76,30.76,30.7,30.72,107071.0,17.6077,17.6077,17.5733,17.5848,107071.0
2016-01-26 13:10:00,30.72,30.77,30.71,30.75,41189.0,17.5848,17.6134,17.5791,17.602,41189.0
2016-01-26 13:15:00,30.75,30.82,30.74,30.82,49107.0,17.602,17.642,17.5962,17.642,49107.0
2016-01-26 13:20:00,30.82,30.85,30.81,30.84,53504.0,17.642,17.6592,17.6363,17.6535,53504.0
2016-01-26 13:25:00,30.84,30.9,30.83,30.84,85249.0,17.6535,17.6878,17.6478,17.6535,85249.0
2016-01-26 13:30:00,30.85,30.86,30.79,30.81,71833.0,17.6592,17.6649,17.6249,17.6363,71833.0
2016-01-26 13:35:00,30.8,30.81,30.74,30.76,62897.0,17.6306,17.6363,17.5962,17.6077,62897.0
2016-01-26 13:40:00,30.76,30.83,30.76,30.79,40314.0,17.6077,17.6478,17.6077,17.6249,40314.0
2016-01-26 13:45:00,30.79,30.83,30.78,30.83,27095.0,17.6249,17.6478,17.6191,17.6478,27095.0
2016-01-26 13:50:00,30.82,30.84,30.76,30.77,29400.0,17.642,17.6535,17.6077,17.6134,29400.0
2016-01-26 13:55:00,30.76,30.78,30.71,30.72,74011.0,17.6077,17.6191,17.5791,17.5848,74011.0
2016-01-26 14:00:00,30.71,30.74,30.67,30.67,76901.0,17.5791,17.5962,17.5562,17.5562,76901.0
2016-01-26 14:05:00,30.67,30.69,30.63,30.66,146126.0,17.5562,17.5676,17.5333,17.5504,146126.0
2016-01-26 14:10:00,30.66,30.67,30.62,30.63,39413.0,17.5504,17.5562,17.5275,17.5333,39413.0
2016-01-26 14:15:00,30.62,30.68,30.62,30.65,58478.0,17.5275,17.5619,17.5275,17.5447,58478.0
2016-01-26 14:20:00,30.64,30.66,30.61,30.62,143844.0,17.539,17.5504,17.5218,17.5275,143844.0
2016-01-26 14:25:00,30.63,30.63,30.56,30.6,131449.0,17.5333,17.5333,17.4932,17.5161,131449.0
2016-01-26 14:30:00,30.59,30.6,30.56,30.57,69490.0,17.5104,17.5161,17.4932,17.4989,69490.0
2016-01-26 14:35:00,30.57,30.58,30.51,30.55,108247.0,17.4989,17.5046,17.4646,17.4875,108247.0
2016-01-26 14:40:00,30.55,30.6,30.54,30.59,30431.0,17.4875,17.5161,17.4817,17.5104,30431.0
2016-01-26 14:45:00,30.6,30.6,30.51,30.55,99390.0,17.5161,17.5161,17.4646,17.4875,99390.0
2016-01-26 14:50:00,30.56,30.65,30.54,30.65,52757.0,17.4932,17.5447,17.4817,17.5447,52757.0
2016-01-26 14:55:00,30.65,30.65,30.57,30.6,38743.0,17.5447,17.5447,17.4989,17.5161,38743.0
2016-01-26 15:00:00,30.59,30.61,30.53,30.55,56495.0,17.5104,17.5218,17.476,17.4875,56495.0
2016-01-26 15:05:00,30.55,30.59,30.53,30.56,49794.0,17.4875,17.5104,17.476,17.4932,49794.0
2016-01-26 15:10:00,30.56,30.65,30.54,30.65,46139.0,17.4932,17.5447,17.4817,17.5447,46139.0
2016-01-26 15:15:00,30.66,30.68,30.59,30.6,78907.0,17.5504,17.5619,17.5104,17.5161,78907.0
2016-01-26 15:20:00,30.6,30.64,30.59,30.61,66196.0,17.5161,17.539,17.5104,17.5218,66196.0
2016-01-26 15:25:00,30.61,30.63,30.58,30.6,86685.0,17.5218,17.5333,17.5046,17.5161,86685.0
2016-01-26 15:30:00,30.6,30.62,30.58,30.6,65833.0,17.5161,17.5275,17.5046,17.5161,65833.0
2016-01-26 15:35:00,30.61,30.64,30.56,30.63,100465.0,17.5218,17.539,17.4932,17.5333,100465.0
2016-01-26 15:40:00,30.63,30.74,30.62,30.73,112278.0,17.5333,17.5962,17.5275,17.5905,112278.0
2016-01-26 15:45:00,30.73,30.74,30.69,30.72,109175.0,17.5905,17.5962,17.5676,17.5848,109175.0
2016-01-26 15:50:00,30.73,30.76,30.71,30.74,96630.0,17.5905,17.6077,17.5791,17.5962,96630.0
2016-01-26 15:55:00,30.73,30.76,30.71,30.76,203901.0,17.5905,17.6077,17.5791,17.6077,203901.0
2016-01-27 09:30:00,30.33,30.42,30.29,30.29,240581.0,17.3615,17.4131,17.3386,17.3386,240581.0
2016-01-27 09:35:00,30.29,30.42,30.27,30.42,156803.0,17.3386,17.4131,17.3272,17.4131,156803.0
2016-01-27 09:40:00,30.43,30.57,30.4,30.54,194136.0,17.4188,17.4989,17.4016,17.4817,194136.0
2016-01-27 09:45:00,30.55,30.65,30.49,30.55,135373.0,17.4875,17.5447,17.4531,17.4875,135373.0
2016-01-27 09:50:00,30.55,30.55,30.41,30.46,170203.0,17.4875,17.4875,17.4073,17.436,170203.0
2016-01-27 09:55:00,30.46,30.49,30.41,30.44,91727.0,17.436,17.4531,17.4073,17.4245,91727.0
2016-01-27 10:00:00,30.44,30.48,30.27,30.32,174731.0,17.4245,17.4474,17.3272,17.3558,174731.0
2016-01-27 10:05:00,30.31,30.39,30.28,30.37,144339.0,17.3501,17.3959,17.3329,17.3844,144339.0
2016-01-27 10:10:00,30.37,30.37,30.19,30.21,149362.0,17.3844,17.3844,17.2814,17.2929,149362.0
2016-01-27 10:15:00,30.21,30.3,30.16,30.3,167394.0,17.2929,17.3444,17.2642,17.3444,167394.0
2016-01-27 10:20:00,30.3,30.41,30.29,30.36,188621.0,17.3444,17.4073,17.3386,17.3787,188621.0
2016-01-27 10:25:00,30.36,30.41,30.29,30.31,84220.0,17.3787,17.4073,17.3386,17.3501,84220.0
2016-01-27 10:30:00,30.33,30.48,30.29,30.45,398825.0,17.3615,17.4474,17.3386,17.4302,398825.0
2016-01-27 10:35:00,30.46,30.73,30.45,30.67,237338.0,17.436,17.5905,17.4302,17.5562,237338.0
2016-01-27 10:40:00,30.67,30.81,30.65,30.79,128984.0,17.5562,17.6363,17.5447,17.6249,128984.0
2016-01-27 10:45:00,30.79,30.84,30.72,30.82,590205.0,17.6249,17.6535,17.5848,17.642,590205.0
2016-01-27 10:50:00,30.82,30.86,30.68,30.75,247593.0,17.642,17.6649,17.5619,17.602,247593.0
2016-01-27 10:55:00,30.76,30.78,30.6,30.72,164866.0,17.6077,17.6191,17.5161,17.5848,164866.0
2016-01-27 11:00:00,30.72,30.72,30.65,30.72,146349.0,17.5848,17.5848,17.5447,17.5848,146349.0
2016-01-27 11:05:00,30.72,30.81,30.72,30.76,89103.0,17.5848,17.6363,17.5848,17.6077,89103.0
2016-01-27 11:10:00,30.75,30.75,30.63,30.64,62624.0,17.602,17.602,17.5333,17.539,62624.0
2016-01-27 11:15:00,30.65,30.73,30.6,30.72,127174.0,17.5447,17.5905,17.5161,17.5848,127174.0
2016-01-27 11:20:00,30.72,30.84,30.69,30.8,74840.0,17.5848,17.6535,17.5676,17.6306,74840.0
2016-01-27 11:25:00,30.79,30.9,30.72,30.87,109132.0,17.6249,17.6878,17.5848,17.6706,109132.0
2016-01-27 11:30:00,30.88,31.13,30.86,31.07,370862.0,17.6764,17.8195,17.6649,17.7851,370862.0
2016-01-27 11:35:00,31.08,31.18,31.07,31.17,81460.0,17.7909,17.8481,17.7851,17.8424,81460.0
2016-01-27 11:40:00,31.16,31.22,31.07,31.21,90239.0,17.8367,17.871,17.7851,17.8653,90239.0
2016-01-27 11:45:00,31.22,31.24,31.13,31.14,95552.0,17.871,17.8824,17.8195,17.8252,95552.0
2016-01-27 11:50:00,31.15,31.19,31.08,31.08,75344.0,17.8309,17.8538,17.7909,17.7909,75344.0
2016-01-27 11:55:00,31.09,31.16,31.09,31.14,51645.0,17.7966,17.8367,17.7966,17.8252,51645.0
2016-01-27 12:00:00,31.13,31.22,31.1,31.17,50537.0,17.8195,17.871,17.8023,17.8424,50537.0
2016-01-27 12:05:00,31.17,31.19,31.13,31.13,53938.0,17.8424,17.8538,17.8195,17.8195,53938.0
2016-01-27 12:10:00,31.12,31.24,31.1,31.21,73216.0,17.8138,17.8824,17.8023,17.8653,73216.0
2016-01-27 12:15:00,31.21,31.29,31.2,31.27,61540.0,17.8653,17.9111,17.8595,17.8996,61540.0
2016-01-27 12:20:00,31.27,31.28,31.18,31.22,45097.0,17.8996,17.9053,17.8481,17.871,45097.0
2016-01-27 12:25:00,31.22,31.29,31.17,31.2,38993.0,17.871,17.9111,17.8424,17.8595,38993.0
2016-01-27 12:30:00,31.2,31.22,31.11,31.11,53479.0,17.8595,17.871,17.808,17.808,53479.0
2016-01-27 12:35:00,31.1,31.14,31.07,31.12,52891.0,17.8023,17.8252,17.7851,17.8138,52891.0
2016-01-27 12:40:00,31.12,31.15,31.09,31.11,29723.0,17.8138,17.8309,17.7966,17.808,29723.0
2016-01-27 12:45:00,31.12,31.16,31.1,31.16,124828.0,17.8138,17.8367,17.8023,17.8367,124828.0
2016-01-27 12:50:00,31.15,31.15,31.09,31.1,24518.0,17.8309,17.8309,17.7966,17.8023,24518.0
2016-01-27 12:55:00,31.1,31.13,31.04,31.04,35992.0,17.8023,17.8195,17.768,17.768,35992.0
2016-01-27 13:00:00,31.04,31.05,30.98,31.02,60116.0,17.768,17.7737,17.7336,17.7565,60116.0
2016-01-27 13:05:00,31.01,31.09,31.01,31.09,32118.0,17.7508,17.7966,17.7508,17.7966,32118.0
2016-01-27 13:10:00,31.09,31.12,31.07,31.08,24346.0,17.7966,17.8138,17.7851,17.7909,24346.0
2016-01-27 13:15:00,31.07,31.07,30.98,31.0,43468.0,17.7851,17.7851,17.7336,17.7451,43468.0
2016-01-27 13:20:00,31.0,31.03,30.97,31.01,29976.0,17.7451,17.7622,17.7279,17.7508,29976.0
2016-01-27 13:25:00,31.02,31.09,31.0,31.0,39905.0,17.7565,17.7966,17.7451,17.7451,39905.0
2016-01-27 13:30:00,31.0,31.1,30.99,31.08,64254.0,17.7451,17.8023,17.7393,17.7909,64254.0
2016-01-27 13:35:00,31.08,31.09,31.05,31.08,24246.0,17.7909,17.7966,17.7737,17.7909,24246.0
2016-01-27 13:40:00,31.07,31.07,31.01,31.02,34617.0,17.7851,17.7851,17.7508,17.7565,34617.0
2016-01-27 13:45:00,31.02,31.08,30.98,31.04,44223.0,17.7565,17.7909,17.7336,17.768,44223.0
2016-01-27 13:50:00,31.03,31.08,31.02,31.03,40991.0,17.7622,17.7909,17.7565,17.7622,40991.0
2016-01-27 13:55:00,31.03,31.14,31.01,31.13,25036.0,17.7622,17.8252,17.7508,17.8195,25036.0
2016-01-27 14:00:00,31.14,31.25,30.99,31.08,89814.0,17.8252,17.8882,17.7393,17.7909,89814.0
2016-01-27 14:05:00,31.08,31.1,30.85,30.86,60870.0,17.7909,17.8023,17.6592,17.6649,60870.0
2016-01-27 14:10:00,30.84,30.9,30.75,30.8,115736.0,17.6535,17.6878,17.602,17.6306,115736.0
2016-01-27 14:15:00,30.81,30.91,30.78,30.89,95286.0,17.6363,17.6935,17.6191,17.6821,95286.0
2016-01-27 14:20:00,30.89,31.0,30.87,30.92,107199.0,17.6821,17.7451,17.6706,17.6993,107199.0
2016-01-27 14:25:00,30.92,31.0,30.89,30.98,78811.0,17.6993,17.7451,17.6821,17.7336,78811.0
2016-01-27 14:30:00,30.96,30.99,30.91,30.97,49160.0,17.7222,17.7393,17.6935,17.7279,49160.0
2016-01-27 14:35:00,30.97,30.99,30.77,30.78,90753.0,17.7279,17.7393,17.6134,17.6191,90753.0
2016-01-27 14:40:00,30.79,30.85,30.76,30.81,52975.0,17.6249,17.6592,17.6077,17.6363,52975.0
2016-01-27 14:45:00,30.81,30.9,30.75,30.85,106534.0,17.6363,17.6878,17.602,17.6592,106534.0
2016-01-27 14:50:00,30.86,30.89,30.78,30.8,63229.0,17.6649,17.6821,17.6191,17.6306,63229.0
2016-01-27 14:55:00,30.79,30.81,30.67,30.74,97479.0,17.6249,17.6363,17.5562,17.5962,97479.0
2016-01-27 15:00:00,30.74,30.74,30.59,30.61,183205.0,17.5962,17.5962,17.5104,17.5218,183205.0
2016-01-27 15:05:00,30.62,30.63,30.53,30.62,101418.0,17.5275,17.5333,17.476,17.5275,101418.0
2016-01-27 15:10:00,30.61,30.61,30.41,30.43,175219.0,17.5218,17.5218,17.4073,17.4188,175219.0
2016-01-27 15:15:00,30.44,30.47,30.4,30.4,151199.0,17.4245,17.4417,17.4016,17.4016,151199.0
2016-01-27 15:20:00,30.4,30.58,30.38,30.54,180387.0,17.4016,17.5046,17.3902,17.4817,180387.0
2016-01-27 15:25:00,30.54,30.55,30.47,30.48,109384.0,17.4817,17.4875,17.4417,17.4474,109384.0
2016-01-27 15:30:00,30.48,30.59,30.48,30.56,118096.0,17.4474,17.5104,17.4474,17.4932,118096.0
2016-01-27 15:35:00,30.56,30.71,30.52,30.6,183036.0,17.4932,17.5791,17.4703,17.5161,183036.0
2016-01-27 15:40:00,30.6,30.67,30.55,30.67,119390.0,17.5161,17.5562,17.4875,17.5562,119390.0
2016-01-27 15:45:00,30.68,30.75,30.64,30.72,159688.0,17.5619,17.602,17.539,17.5848,159688.0
2016-01-27 15:50:00,30.71,30.71,30.63,30.67,135436.0,17.5791,17.5791,17.5333,17.5562,135436.0
2016-01-27 15:55:00,30.66,30.7,30.62,30.68,251724.0,17.5504,17.5733,17.5275,17.5619,251724.0
2016-01-28 09:30:00,32.07,32.11,31.93,31.93,491475.0,18.3576,18.3805,18.2774,18.2774,491475.0
2016-01-28 09:35:00,31.93,31.94,31.55,31.55,433402.0,18.2774,18.2831,18.0599,18.0599,433402.0
2016-01-28 09:40:00,31.54,31.75,31.46,31.75,273377.0,18.0542,18.1744,18.0084,18.1744,273377.0
2016-01-28 09:45:00,31.75,31.87,31.66,31.71,288118.0,18.1744,18.2431,18.1229,18.1515,288118.0
2016-01-28 09:50:00,31.72,32.01,31.71,31.89,276994.0,18.1572,18.3232,18.1515,18.2545,276994.0
2016-01-28 09:55:00,31.89,32.02,31.8,31.83,218674.0,18.2545,18.3289,18.203,18.2202,218674.0
2016-01-28 10:00:00,31.81,31.81,31.65,31.75,168921.0,18.2087,18.2087,18.1171,18.1744,168921.0
2016-01-28 10:05:00,31.73,31.79,31.63,31.73,228192.0,18.1629,18.1973,18.1057,18.1629,228192.0
2016-01-28 10:10:00,31.72,31.84,31.66,31.72,161688.0,18.1572,18.2259,18.1229,18.1572,161688.0
2016-01-28 10:15:00,31.72,31.76,31.57,31.57,210709.0,18.1572,18.1801,18.0713,18.0713,210709.0
2016-01-28 10:20:00,31.56,31.72,31.52,31.7,148468.0,18.0656,18.1572,18.0427,18.1458,148468.0
2016-01-28 10:25:00,31.7,31.72,31.37,31.39,230425.0,18.1458,18.1572,17.9569,17.9683,230425.0
2016-01-28 10:30:00,31.39,31.45,31.29,31.34,217343.0,17.9683,18.0027,17.9111,17.9397,217343.0
2016-01-28 10:35:00,31.34,31.51,31.3,31.51,197696.0,17.9397,18.037,17.9168,18.037,197696.0
2016-01-28 10:40:00,31.52,31.64,31.49,31.53,190216.0,18.0427,18.1114,18.0256,18.0484,190216.0
2016-01-28 10:45:00,31.53,31.58,31.45,31.58,137609.0,18.0484,18.0771,18.0027,18.0771,137609.0
2016-01-28 10:50:00,31.57,31.65,31.45,31.46,187651.0,18.0713,18.1171,18.0027,18.0084,187651.0
2016-01-28 10:55:00,31.46,31.64,31.45,31.62,147253.0,18.0084,18.1114,18.0027,18.1,147253.0
2016-01-28 11:00:00,31.63,31.76,31.62,31.71,167706.0,18.1057,18.1801,18.1,18.1515,167706.0
2016-01-28 11:05:00,31.71,31.84,31.71,31.82,166799.0,18.1515,18.2259,18.1515,18.2144,166799.0
2016-01-28 11:10:00,31.82,31.86,31.74,31.82,142640.0,18.2144,18.2373,18.1687,18.2144,142640.0
2016-01-28 11:15:00,31.83,31.94,31.81,31.86,184217.0,18.2202,18.2831,18.2087,18.2373,184217.0
2016-01-28 11:20:00,31.86,32.04,31.85,32.02,396202.0,18.2373,18.3404,18.2316,18.3289,396202.0
2016-01-28 11:25:00,32.02,32.03,31.85,31.85,304231.0,18.3289,18.3347,18.2316,18.2316,304231.0
2016-01-28 11:30:00,31.84,31.89,31.74,31.78,254933.0,18.2259,18.2545,18.1687,18.1916,254933.0
2016-01-28 11:35:00,31.78,31.79,31.72,31.74,120502.0,18.1916,18.1973,18.1572,18.1687,120502.0
2016-01-28 11:40:00,31.74,31.77,31.69,31.76,107632.0,18.1687,18.1858,18.14,18.1801,107632.0
2016-01-28 11:45:00,31.76,31.77,31.62,31.69,195060.0,18.1801,18.1858,18.1,18.14,195060.0
2016-01-28 11:50:00,31.67,31.79,31.67,31.73,57999.0,18.1286,18.1973,18.1286,18.1629,57999.0
2016-01-28 11:55:00,31.74,31.75,31.61,31.61,72781.0,18.1687,18.1744,18.0942,18.0942,72781.0
2016-01-28 12:00:00,31.61,31.77,31.6,31.76,61542.0,18.0942,18.1858,18.0885,18.1801,61542.0
2016-01-28 12:05:00,31.74,31.75,31.65,31.67,48740.0,18.1687,18.1744,18.1171,18.1286,48740.0
2016-01-28 12:10:00,31.67,31.75,31.64,31.71,79106.0,18.1286,18.1744,18.1114,18.1515,79106.0
2016-01-28 12:15:00,31.71,31.73,31.68,31.71,100366.0,18.1515,18.1629,18.1343,18.1515,100366.0
2016-01-28 12:20:00,31.71,31.82,31.7,31.78,76711.0,18.1515,18.2144,18.1458,18.1916,76711.0
2016-01-28 12:25:00,31.78,31.81,31.73,31.8,63406.0,18.1916,18.2087,18.1629,18.203,63406.0
2016-01-28 12:30:00,31.8,31.87,31.76,31.87,60287.0,18.203,18.2431,18.1801,18.2431,60287.0
2016-01-28 12:35:00,31.87,31.89,31.81,31.82,46132.0,18.2431,18.2545,18.2087,18.2144,46132.0
2016-01-28 12:40:00,31.82,31.87,31.81,31.85,47544.0,18.2144,18.2431,18.2087,18.2316,47544.0
2016-01-28 12:45:00,31.86,31.9,31.82,31.84,68055.0,18.2373,18.2602,18.2144,18.2259,68055.0
2016-01-28 12:50:00,31.85,31.88,31.8,31.8,130516.0,18.2316,18.2488,18.203,18.203,130516.0
2016-01-28 12:55:00,31.8,31.83,31.77,31.83,54832.0,18.203,18.2202,18.1858,18.2202,54832.0
2016-01-28 13:00:00,31.83,31.85,31.77,31.82,104072.0,18.2202,18.2316,18.1858,18.2144,104072.0
2016-01-28 13:05:00,31.81,31.86,31.79,31.84,51113.0,18.2087,18.2373,18.1973,18.2259,51113.0
2016-01-28 13:10:00,31.84,31.95,31.84,31.94,104731.0,18.2259,18.2889,18.2259,18.2831,104731.0
2016-01-28 13:15:00,31.94,31.95,31.79,31.79,81424.0,18.2831,18.2889,18.1973,18.1973,81424.0
2016-01-28 13:20:00,31.79,31.85,31.77,31.82,118194.0,18.1973,18.2316,18.1858,18.2144,118194.0
2016-01-28 13:25:00,31.83,31.94,31.82,31.94,82781.0,18.2202,18.2831,18.2144,18.2831,82781.0
2016-01-28 13:30:00,31.94,31.99,31.92,31.97,129620.0,18.2831,18.3118,18.2717,18.3003,129620.0
2016-01-28 13:35:00,31.97,31.99,31.9,31.91,80598.0,18.3003,18.3118,18.2602,18.266,80598.0
2016-01-28 13:40:00,31.91,31.97,31.89,31.92,46199.0,18.266,18.3003,18.2545,18.2717,46199.0
2016-01-28 13:45:00,31.92,31.95,31.89,31.93,52138.0,18.2717,18.2889,18.2545,18.2774,52138.0
2016-01-28 13:50:00,31.92,31.95,31.9,31.95,67878.0,18.2717,18.2889,18.2602,18.2889,67878.0
2016-01-28 13:55:00,31.95,31.97,31.79,31.8,99586.0,18.2889,18.3003,18.1973,18.203,99586.0
2016-01-28 14:00:00,31.8,31.94,31.79,31.94,43507.0,18.203,18.2831,18.1973,18.2831,43507.0
2016-01-28 14:05:00,31.94,31.95,31.88,31.92,50325.0,18.2831,18.2889,18.2488,18.2717,50325.0
2016-01-28 14:10:00,31.92,31.92,31.87,31.9,39733.0,18.2717,18.2717,18.2431,18.2602,39733.0
2016-01-28 14:15:00,31.89,31.92,31.81,31.81,60787.0,18.2545,18.2717,18.2087,18.2087,60787.0
2016-01-28 14:20:00,31.82,31.86,31.79,31.81,58394.0,18.2144,18.2373,18.1973,18.2087,58394.0
2016-01-28 14:25:00,31.8,31.9,31.8,31.88,46398.0,18.203,18.2602,18.203,18.2488,46398.0
2016-01-28 14:30:00,31.89,31.91,31.86,31.86,47010.0,18.2545,18.266,18.2373,18.2373,47010.0
2016-01-28 14:35:00,31.86,31.89,31.86,31.87,35645.0,18.2373,18.2545,18.2373,18.2431,35645.0
2016-01-28 14:40:00,31.86,31.88,31.74,31.74,105319.0,18.2373,18.2488,18.1687,18.1687,105319.0
2016-01-28 14:45:00,31.75,31.82,31.74,31.78,48631.0,18.1744,18.2144,18.1687,18.1916,48631.0
2016-01-28 14:50:00,31.79,31.82,31.73,31.74,38684.0,18.1973,18.2144,18.1629,18.1687,38684.0
2016-01-28 14:55:00,31.74,31.86,31.73,31.86,72026.0,18.1687,18.2373,18.1629,18.2373,72026.0
2016-01-28 15:00:00,31.86,31.89,31.81,31.83,91024.0,18.2373,18.2545,18.2087,18.2202,91024.0
2016-01-28 15:05:00,31.81,31.87,31.8,31.86,74056.0,18.2087,18.2431,18.203,18.2373,74056.0
2016-01-28 15:10:00,31.87,31.92,31.85,31.88,80305.0,18.2431,18.2717,18.2316,18.2488,80305.0
2016-01-28 15:15:00,31.88,31.92,31.86,31.91,59822.0,18.2488,18.2717,18.2373,18.266,59822.0
2016-01-28 15:20:00,31.91,31.92,31.82,31.85,98180.0,18.266,18.2717,18.2144,18.2316,98180.0
2016-01-28 15:25:00,31.84,31.87,31.81,31.82,94024.0,18.2259,18.2431,18.2087,18.2144,94024.0
2016-01-28 15:30:00,31.82,31.86,31.81,31.83,117416.0,18.2144,18.2373,18.2087,18.2202,117416.0
2016-01-28 15:35:00,31.84,31.9,31.84,31.87,100393.0,18.2259,18.2602,18.2259,18.2431,100393.0
2016-01-28 15:40:00,31.87,31.93,31.84,31.84,101186.0,18.2431,18.2774,18.2259,18.2259,101186.0
2016-01-28 15:45:00,31.83,31.9,31.81,31.88,120425.0,18.2202,18.2602,18.2087,18.2488,120425.0
2016-01-28 15:50:00,31.87,31.88,31.82,31.84,100603.0,18.2431,18.2488,18.2144,18.2259,100603.0
2016-01-28 15:55:00,31.85,31.92,31.84,31.89,211589.0,18.2316,18.2717,18.2259,18.2545,211589.0
2016-01-29 09:30:00,31.77,31.92,31.71,31.87,260040.0,18.1858,18.2717,18.1515,18.2431,260040.0
2016-01-29 09:35:00,31.87,32.02,31.87,31.93,159755.0,18.2431,18.3289,18.2431,18.2774,159755.0
2016-01-29 09:40:00,31.93,31.95,31.76,31.82,153790.0,18.2774,18.2889,18.1801,18.2144,153790.0
2016-01-29 09:45:00,31.83,31.92,31.8,31.89,114146.0,18.2202,18.2717,18.203,18.2545,114146.0
2016-01-29 09:50:00,31.89,32.05,31.88,32.02,153049.0,18.2545,18.3461,18.2488,18.3289,153049.0
2016-01-29 09:55:00,32.02,32.1,31.98,31.99,104736.0,18.3289,18.3747,18.306,18.3118,104736.0
2016-01-29 10:00:00,31.99,32.03,31.92,32.02,128271.0,18.3118,18.3347,18.2717,18.3289,128271.0
2016-01-29 10:05:00,32.02,32.04,31.93,32.0,153540.0,18.3289,18.3404,18.2774,18.3175,153540.0
2016-01-29 10:10:00,32.0,32.06,31.95,31.96,173385.0,18.3175,18.3518,18.2889,18.2946,173385.0
2016-01-29 10:15:00,31.96,32.01,31.94,31.97,187005.0,18.2946,18.3232,18.2831,18.3003,187005.0
2016-01-29 10:20:00,31.97,32.0,31.82,31.83,128896.0,18.3003,18.3175,18.2144,18.2202,128896.0
2016-01-29 10:25:00,31.83,31.85,31.72,31.72,204507.0,18.2202,18.2316,18.1572,18.1572,204507.0
2016-01-29 10:30:00,31.72,31.75,31.58,31.59,200610.0,18.1572,18.1744,18.0771,18.0828,200610.0
2016-01-29 10:35:00,31.59,31.67,31.54,31.67,194133.0,18.0828,18.1286,18.0542,18.1286,194133.0
2016-01-29 10:40:00,31.68,31.74,31.68,31.71,92091.0,18.1343,18.1687,18.1343,18.1515,92091.0
2016-01-29 10:45:00,31.72,31.81,31.69,31.78,95998.0,18.1572,18.2087,18.14,18.1916,95998.0
2016-01-29 10:50:00,31.77,31.8,31.69,31.71,101444.0,18.1858,18.203,18.14,18.1515,101444.0
2016-01-29 10:55:00,31.7,31.77,31.68,31.7,116318.0,18.1458,18.1858,18.1343,18.1458,116318.0
2016-01-29 11:00:00,31.7,31.82,31.68,31.81,151660.0,18.1458,18.2144,18.1343,18.2087,151660.0
2016-01-29 11:05:00,31.81,31.83,31.77,31.81,71531.0,18.2087,18.2202,18.1858,18.2087,71531.0
2016-01-29 11:10:00,31.81,31.85,31.8,31.83,145441.0,18.2087,18.2316,18.203,18.2202,145441.0
2016-01-29 11:15:00,31.83,31.84,31.69,31.7,195370.0,18.2202,18.2259,18.14,18.1458,195370.0
2016-01-29 11:20:00,31.7,31.81,31.69,31.77,113154.0,18.1458,18.2087,18.14,18.1858,113154.0
2016-01-29 11:25:00,31.77,31.86,31.68,31.79,230427.0,18.1858,18.2373,18.1343,18.1973,230427.0
2016-01-29 11:30:00,31.78,31.92,31.77,31.92,384387.0,18.1916,18.2717,18.1858,18.2717,384387.0
2016-01-29 11:35:00,31.92,31.92,31.76,31.78,151177.0,18.2717,18.2717,18.1801,18.1916,151177.0
2016-01-29 11:40:00,31.79,31.82,31.76,31.8,95434.0,18.1973,18.2144,18.1801,18.203,95434.0
2016-01-29 11:45:00,31.8,31.92,31.8,31.89,133196.0,18.203,18.2717,18.203,18.2545,133196.0
2016-01-29 11:50:00,31.89,32.06,31.88,32.03,147198.0,18.2545,18.3518,18.2488,18.3347,147198.0
2016-01-29 11:55:00,32.03,32.04,31.98,32.03,59826.0,18.3347,18.3404,18.306,18.3347,59826.0
2016-01-29 12:00:00,32.03,32.03,31.96,32.0,59887.0,18.3347,18.3347,18.2946,18.3175,59887.0
2016-01-29 12:05:00,32.0,32.04,31.98,32.0,76854.0,18.3175,18.3404,18.306,18.3175,76854.0
2016-01-29 12:10:00,32.01,32.07,32.0,32.04,42338.0,18.3232,18.3576,18.3175,18.3404,42338.0
2016-01-29 12:15:00,32.04,32.08,32.03,32.07,59090.0,18.3404,18.3633,18.3347,18.3576,59090.0
2016-01-29 12:20:00,32.07,32.11,32.07,32.1,63072.0,18.3576,18.3805,18.3576,18.3747,63072.0
2016-01-29 12:25:00,32.1,32.16,32.1,32.13,51670.0,18.3747,18.4091,18.3747,18.3919,51670.0
2016-01-29 12:30:00,32.14,32.15,32.06,32.09,45650.0,18.3976,18.4033,18.3518,18.369,45650.0
2016-01-29 12:35:00,32.08,32.1,32.07,32.09,24830.0,18.3633,18.3747,18.3576,18.369,24830.0
2016-01-29 12:40:00,32.09,32.14,32.09,32.11,44372.0,18.369,18.3976,18.369,18.3805,44372.0
2016-01-29 12:45:00,32.12,32.15,32.1,32.1,27006.0,18.3862,18.4033,18.3747,18.3747,27006.0
2016-01-29 12:50:00,32.1,32.13,32.07,32.1,36490.0,18.3747,18.3919,18.3576,18.3747,36490.0
2016-01-29 12:55:00,32.1,32.15,32.09,32.12,33573.0,18.3747,18.4033,18.369,18.3862,33573.0
2016-01-29 13:00:00,32.13,32.16,32.05,32.08,47490.0,18.3919,18.4091,18.3461,18.3633,47490.0
2016-01-29 13:05:00,32.08,32.1,32.04,32.07,23203.0,18.3633,18.3747,18.3404,18.3576,23203.0
2016-01-29 13:10:00,32.06,32.14,32.06,32.12,44276.0,18.3518,18.3976,18.3518,18.3862,44276.0
2016-01-29 13:15:00,32.12,32.14,32.1,32.13,50545.0,18.3862,18.3976,18.3747,18.3919,50545.0
2016-01-29 13:20:00,32.13,32.17,32.11,32.16,50127.0,18.3919,18.4148,18.3805,18.4091,50127.0
2016-01-29 13:25:00,32.17,32.19,32.13,32.18,63074.0,18.4148,18.4262,18.3919,18.4205,63074.0
2016-01-29 13:30:00,32.18,32.2,32.15,32.18,84324.0,18.4205,18.432,18.4033,18.4205,84324.0
2016-01-29 13:35:00,32.18,32.21,32.17,32.21,65774.0,18.4205,18.4377,18.4148,18.4377,65774.0
2016-01-29 13:40:00,32.21,32.27,32.21,32.26,106222.0,18.4377,18.472,18.4377,18.4663,106222.0
2016-01-29 13:45:00,32.26,32.27,32.19,32.21,70591.0,18.4663,18.472,18.4262,18.4377,70591.0
2016-01-29 13:50:00,32.2,32.21,32.12,32.14,57730.0,18.432,18.4377,18.3862,18.3976,57730.0
2016-01-29 13:55:00,32.15,32.18,32.13,32.16,61376.0,18.4033,18.4205,18.3919,18.4091,61376.0
2016-01-29 14:00:00,32.16,32.17,32.08,32.1,48088.0,18.4091,18.4148,18.3633,18.3747,48088.0
2016-01-29 14:05:00,32.1,32.11,32.08,32.08,28879.0,18.3747,18.3805,18.3633,18.3633,28879.0
2016-01-29 14:10:00,32.08,32.09,31.99,32.03,131277.0,18.3633,18.369,18.3118,18.3347,131277.0
2016-01-29 14:15:00,32.04,32.12,32.04,32.12,25158.0,18.3404,18.3862,18.3404,18.3862,25158.0
2016-01-29 14:20:00,32.11,32.14,32.09,32.11,29985.0,18.3805,18.3976,18.369,18.3805,29985.0
2016-01-29 14:25:00,32.11,32.15,32.11,32.14,29562.0,18.3805,18.4033,18.3805,18.3976,29562.0
2016-01-29 14:30:00,32.13,32.17,32.11,32.14,45061.0,18.3919,18.4148,18.3805,18.3976,45061.0
2016-01-29 14:35:00,32.14,32.16,32.12,32.14,56265.0,18.3976,18.4091,18.3862,18.3976,56265.0
2016-01-29 14:40:00,32.14,32.16,32.13,32.13,33572.0,18.3976,18.4091,18.3919,18.3919,33572.0
2016-01-29 14:45:00,32.13,32.17,32.12,32.15,82193.0,18.3919,18.4148,18.3862,18.4033,82193.0
2016-01-29 14:50:00,32.15,32.16,32.11,32.12,39639.0,18.4033,18.4091,18.3805,18.3862,39639.0
2016-01-29 14:55:00,32.11,32.14,32.1,32.13,58438.0,18.3805,18.3976,18.3747,18.3919,58438.0
2016-01-29 15:00:00,32.13,32.14,32.08,32.13,56835.0,18.3919,18.3976,18.3633,18.3919,56835.0
2016-01-29 15:05:00,32.14,32.18,32.12,32.17,58761.0,18.3976,18.4205,18.3862,18.4148,58761.0
2016-01-29 15:10:00,32.17,32.24,32.15,32.23,145933.0,18.4148,18.4549,18.4033,18.4491,145933.0
2016-01-29 15:15:00,32.23,32.24,32.19,32.21,132812.0,18.4491,18.4549,18.4262,18.4377,132812.0
2016-01-29 15:20:00,32.21,32.25,32.2,32.25,80238.0,18.4377,18.4606,18.432,18.4606,80238.0
2016-01-29 15:25:00,32.25,32.32,32.25,32.31,176964.0,18.4606,18.5007,18.4606,18.4949,176964.0
2016-01-29 15:30:00,32.3,32.31,32.26,32.26,75866.0,18.4892,18.4949,18.4663,18.4663,75866.0
2016-01-29 15:35:00,32.27,32.33,32.25,32.28,83481.0,18.472,18.5064,18.4606,18.4778,83481.0
2016-01-29 15:40:00,32.27,32.3,32.26,32.29,91293.0,18.472,18.4892,18.4663,18.4835,91293.0
2016-01-29 15:45:00,32.29,32.34,32.29,32.34,138085.0,18.4835,18.5121,18.4835,18.5121,138085.0
2016-01-29 15:50:00,32.33,32.37,32.33,32.34,222019.0,18.5064,18.5293,18.5064,18.5121,222019.0
2016-01-29 15:55:00,32.34,32.38,32.3,32.38,224193.0,18.5121,18.535,18.4892,18.535,224193.0
2016-02-01 09:30:00,31.18,31.28,31.1,31.15,523486.0,17.8481,17.9053,17.8023,17.8309,523486.0
2016-02-01 09:35:00,31.15,31.16,31.03,31.09,391434.0,17.8309,17.8367,17.7622,17.7966,391434.0
2016-02-01 09:40:00,31.09,31.23,31.06,31.07,310997.0,17.7966,17.8767,17.7794,17.7851,310997.0
2016-02-01 09:45:00,31.07,31.12,30.97,31.02,264352.0,17.7851,17.8138,17.7279,17.7565,264352.0
2016-02-01 09:50:00,31.02,31.07,30.9,31.06,202196.0,17.7565,17.7851,17.6878,17.7794,202196.0
2016-02-01 09:55:00,31.06,31.22,31.02,31.13,214857.0,17.7794,17.871,17.7565,17.8195,214857.0
2016-02-01 10:00:00,31.13,31.15,30.98,31.1,210499.0,17.8195,17.8309,17.7336,17.8023,210499.0
2016-02-01 10:05:00,31.1,31.26,31.08,31.26,220636.0,17.8023,17.8939,17.7909,17.8939,220636.0
2016-02-01 10:10:00,31.26,31.39,31.19,31.31,187905.0,17.8939,17.9683,17.8538,17.9225,187905.0
2016-02-01 10:15:00,31.31,31.49,31.29,31.34,103904.0,17.9225,18.0256,17.9111,17.9397,103904.0
2016-02-01 10:20:00,31.34,31.47,31.34,31.37,156655.0,17.9397,18.0141,17.9397,17.9569,156655.0
2016-02-01 10:25:00,31.37,31.44,31.3,31.38,98170.0,17.9569,17.9969,17.9168,17.9626,98170.0
2016-02-01 10:30:00,31.37,31.44,31.33,31.34,80883.0,17.9569,17.9969,17.934,17.9397,80883.0
2016-02-01 10:35:00,31.34,31.45,31.33,31.4,69384.0,17.9397,18.0027,17.934,17.974,69384.0
2016-02-01 10:40:00,31.4,31.52,31.4,31.52,112150.0,17.974,18.0427,17.974,18.0427,112150.0
2016-02-01 10:45:00,31.53,31.57,31.37,31.39,232705.0,18.0484,18.0713,17.9569,17.9683,232705.0
2016-02-01 10:50:00,31.38,31.39,31.3,31.34,73958.0,17.9626,17.9683,17.9168,17.9397,73958.0
2016-02-01 10:55:00,31.34,31.42,31.34,31.38,132815.0,17.9397,17.9855,17.9397,17.9626,132815.0
2016-02-01 11:00:00,31.38,31.4,31.34,31.37,80772.0,17.9626,17.974,17.9397,17.9569,80772.0
2016-02-01 11:05:00,31.37,31.49,31.37,31.43,86741.0,17.9569,18.0256,17.9569,17.9912,86741.0
2016-02-01 11:10:00,31.43,31.62,31.4,31.59,149726.0,17.9912,18.1,17.974,18.0828,149726.0
2016-02-01 11:15:00,31.6,31.62,31.53,31.54,97088.0,18.0885,18.1,18.0484,18.0542,97088.0
2016-02-01 11:20:00,31.54,31.55,31.46,31.48,109551.0,18.0542,18.0599,18.0084,18.0198,109551.0
2016-02-01 11:25:00,31.48,31.59,31.48,31.56,92694.0,18.0198,18.0828,18.0198,18.0656,92694.0
2016-02-01 11:30:00,31.57,31.59,31.53,31.59,93378.0,18.0713,18.0828,18.0484,18.0828,93378.0
2016-02-01 11:35:00,31.6,31.62,31.55,31.58,62359.0,18.0885,18.1,18.0599,18.0771,62359.0
2016-02-01 11:40:00,31.57,31.57,31.52,31.55,58378.0,18.0713,18.0713,18.0427,18.0599,58378.0
2016-02-01 11:45:00,31.55,31.59,31.51,31.51,31006.0,18.0599,18.0828,18.037,18.037,31006.0
2016-02-01 11:50:00,31.52,31.53,31.47,31.49,62716.0,18.0427,18.0484,18.0141,18.0256,62716.0
2016-02-01 11:55:00,31.49,31.54,31.47,31.53,69878.0,18.0256,18.0542,18.0141,18.0484,69878.0
2016-02-01 12:00:00,31.54,31.58,31.49,31.49,64587.0,18.0542,18.0771,18.0256,18.0256,64587.0
2016-02-01 12:05:00,31.5,31.51,31.44,31.48,43058.0,18.0313,18.037,17.9969,18.0198,43058.0
2016-02-01 12:10:00,31.47,31.52,31.46,31.5,41396.0,18.0141,18.0427,18.0084,18.0313,41396.0
2016-02-01 12:15:00,31.49,31.5,31.45,31.46,30677.0,18.0256,18.0313,18.0027,18.0084,30677.0
2016-02-01 12:20:00,31.45,31.46,31.39,31.4,60205.0,18.0027,18.0084,17.9683,17.974,60205.0
2016-02-01 12:25:00,31.41,31.46,31.39,31.45,38512.0,17.9798,18.0084,17.9683,18.0027,38512.0
2016-02-01 12:30:00,31.45,31.47,31.41,31.42,40838.0,18.0027,18.0141,17.9798,17.9855,40838.0
2016-02-01 12:35:00,31.42,31.43,31.39,31.43,41429.0,17.9855,17.9912,17.9683,17.9912,41429.0
2016-02-01 12:40:00,31.43,31.47,31.4,31.42,73519.0,17.9912,18.0141,17.974,17.9855,73519.0
2016-02-01 12:45:00,31.42,31.44,31.39,31.43,58043.0,17.9855,17.9969,17.9683,17.9912,58043.0
2016-02-01 12:50:00,31.43,31.43,31.32,31.33,117488.0,17.9912,17.9912,17.9282,17.934,117488.0
2016-02-01 12:55:00,31.33,31.37,31.32,31.36,38867.0,17.934,17.9569,17.9282,17.9511,38867.0
2016-02-01 13:00:00,31.35,31.48,31.34,31.45,43110.0,17.9454,18.0198,17.9397,18.0027,43110.0
2016-02-01 13:05:00,31.45,31.46,31.38,31.38,45006.0,18.0027,18.0084,17.9626,17.9626,45006.0
2016-02-01 13:10:00,31.38,31.4,31.32,31.34,56036.0,17.9626,17.974,17.9282,17.9397,56036.0
2016-02-01 13:15:00,31.35,31.37,31.3,31.31,66550.0,17.9454,17.9569,17.9168,17.9225,66550.0
2016-02-01 13:20:00,31.32,31.43,31.31,31.41,46160.0,17.9282,17.9912,17.9225,17.9798,46160.0
2016-02-01 13:25:00,31.41,31.46,31.41,31.44,51148.0,17.9798,18.0084,17.9798,17.9969,51148.0
2016-02-01 13:30:00,31.45,31.46,31.34,31.37,126503.0,18.0027,18.0084,17.9397,17.9569,126503.0
2016-02-01 13:35:00,31.37,31.39,31.33,31.34,29503.0,17.9569,17.9683,17.934,17.9397,29503.0
2016-02-01 13:40:00,31.34,31.42,31.31,31.36,70940.0,17.9397,17.9855,17.9225,17.9511,70940.0
2016-02-01 13:45:00,31.36,31.47,31.34,31.44,43362.0,17.9511,18.0141,17.9397,17.9969,43362.0
2016-02-01 13:50:00,31.44,31.44,31.4,31.41,41829.0,17.9969,17.9969,17.974,17.9798,41829.0
2016-02-01 13:55:00,31.42,31.57,31.42,31.56,76830.0,17.9855,18.0713,17.9855,18.0656,76830.0
2016-02-01 14:00:00,31.55,31.61,31.52,31.52,57411.0,18.0599,18.0942,18.0427,18.0427,57411.0
2016-02-01 14:05:00,31.53,31.55,31.51,31.52,75853.0,18.0484,18.0599,18.037,18.0427,75853.0
2016-02-01 14:10:00,31.52,31.56,31.5,31.51,50339.0,18.0427,18.0656,18.0313,18.037,50339.0
2016-02-01 14:15:00,31.51,31.63,31.51,31.61,42936.0,18.037,18.1057,18.037,18.0942,42936.0
2016-02-01 14:20:00,31.62,31.69,31.61,31.68,95151.0,18.1,18.14,18.0942,18.1343,95151.0
2016-02-01 14:25:00,31.68,31.69,31.61,31.64,46800.0,18.1343,18.14,18.0942,18.1114,46800.0
2016-02-01 14:30:00,31.65,31.67,31.61,31.65,62586.0,18.1171,18.1286,18.0942,18.1171,62586.0
2016-02-01 14:35:00,31.65,31.68,31.62,31.64,88786.0,18.1171,18.1343,18.1,18.1114,88786.0
2016-02-01 14:40:00,31.64,31.68,31.63,31.68,54914.0,18.1114,18.1343,18.1057,18.1343,54914.0
2016-02-01 14:45:00,31.67,31.67,31.57,31.58,85493.0,18.1286,18.1286,18.0713,18.0771,85493.0
2016-02-01 14:50:00,31.58,31.64,31.57,31.62,74712.0,18.0771,18.1114,18.0713,18.1,74712.0
2016-02-01 14:55:00,31.63,31.7,31.6,31.66,99540.0,18.1057,18.1458,18.0885,18.1229,99540.0
2016-02-01 15:00:00,31.66,31.69,31.62,31.64,63079.0,18.1229,18.14,18.1,18.1114,63079.0
2016-02-01 15:05:00,31.63,31.71,31.62,31.67,114761.0,18.1057,18.1515,18.1,18.1286,114761.0
2016-02-01 15:10:00,31.67,31.68,31.6,31.66,59630.0,18.1286,18.1343,18.0885,18.1229,59630.0
2016-02-01 15:15:00,31.66,31.79,31.66,31.78,102728.0,18.1229,18.1973,18.1229,18.1916,102728.0
2016-02-01 15:20:00,31.78,31.85,31.74,31.84,153033.0,18.1916,18.2316,18.1687,18.2259,153033.0
2016-02-01 15:25:00,31.83,31.84,31.79,31.82,62356.0,18.2202,18.2259,18.1973,18.2144,62356.0
2016-02-01 15:30:00,31.81,31.82,31.78,31.82,71217.0,18.2087,18.2144,18.1916,18.2144,71217.0
2016-02-01 15:35:00,31.83,31.87,31.76,31.77,96528.0,18.2202,18.2431,18.1801,18.1858,96528.0
2016-02-01 15:40:00,31.77,31.89,31.77,31.85,90777.0,18.1858,18.2545,18.1858,18.2316,90777.0
2016-02-01 15:45:00,31.85,31.85,31.79,31.81,99230.0,18.2316,18.2316,18.1973,18.2087,99230.0
2016-02-01 15:50:00,31.82,31.83,31.75,31.75,126623.0,18.2144,18.2202,18.1744,18.1744,126623.0
2016-02-01 15:55:00,31.75,31.78,31.68,31.7,248641.0,18.1744,18.1916,18.1343,18.1458,248641.0
2016-02-02 09:30:00,29.03,29.08,28.91,29.04,1500987.0,16.6174,16.646,16.5487,16.6231,1500987.0
2016-02-02 09:35:00,29.03,29.04,28.92,28.96,633001.0,16.6174,16.6231,16.5544,16.5773,633001.0
2016-02-02 09:40:00,28.96,29.09,28.91,29.02,676019.0,16.5773,16.6517,16.5487,16.6117,676019.0
2016-02-02 09:45:00,29.03,29.07,28.84,28.84,702375.0,16.6174,16.6403,16.5086,16.5086,702375.0
2016-02-02 09:50:00,28.85,28.85,28.66,28.66,640792.0,16.5144,16.5144,16.4056,16.4056,640792.0
2016-02-02 09:55:00,28.66,28.89,28.61,28.88,317244.0,16.4056,16.5373,16.377,16.5315,317244.0
2016-02-02 10:00:00,28.87,28.88,28.77,28.85,232000.0,16.5258,16.5315,16.4686,16.5144,232000.0
2016-02-02 10:05:00,28.84,29.0,28.8,28.99,221664.0,16.5086,16.6002,16.4857,16.5945,221664.0
2016-02-02 10:10:00,28.99,29.03,28.9,28.97,418786.0,16.5945,16.6174,16.543,16.583,418786.0
2016-02-02 10:15:00,28.95,28.99,28.9,28.91,279453.0,16.5716,16.5945,16.543,16.5487,279453.0
2016-02-02 10:20:00,28.9,28.97,28.85,28.9,290717.0,16.543,16.583,16.5144,16.543,290717.0
2016-02-02 10:25:00,28.9,29.06,28.88,29.03,338033.0,16.543,16.6346,16.5315,16.6174,338033.0
2016-02-02 10:30:00,29.02,29.07,28.98,29.01,226269.0,16.6117,16.6403,16.5888,16.6059,226269.0
2016-02-02 10:35:00,29.02,29.21,28.93,29.19,384063.0,16.6117,16.7204,16.5602,16.709,384063.0
2016-02-02 10:40:00,29.18,29.18,29.06,29.15,325871.0,16.7033,16.7033,16.6346,16.6861,325871.0
2016-02-02 10:45:00,29.14,29.16,28.94,28.98,291858.0,16.6804,16.6918,16.5659,16.5888,291858.0
2016-02-02 10:50:00,28.99,29.04,28.92,28.92,197521.0,16.5945,16.6231,16.5544,16.5544,197521.0
2016-02-02 10:55:00,28.93,28.99,28.9,28.92,173307.0,16.5602,16.5945,16.543,16.5544,173307.0
2016-02-02 11:00:00,28.92,28.94,28.88,28.9,399321.0,16.5544,16.5659,16.5315,16.543,399321.0
2016-02-02 11:05:00,28.9,28.93,28.9,28.92,281330.0,16.543,16.5602,16.543,16.5544,281330.0
2016-02-02 11:10:00,28.92,29.08,28.91,29.06,367860.0,16.5544,16.646,16.5487,16.6346,367860.0
2016-02-02 11:15:00,29.06,29.09,29.01,29.04,329879.0,16.6346,16.6517,16.6059,16.6231,329879.0
2016-02-02 11:20:00,29.04,29.06,29.0,29.06,130424.0,16.6231,16.6346,16.6002,16.6346,130424.0
2016-02-02 11:25:00,29.07,29.09,28.97,29.01,204233.0,16.6403,16.6517,16.583,16.6059,204233.0
2016-02-02 11:30:00,29.0,29.08,28.99,29.05,644930.0,16.6002,16.646,16.5945,16.6288,644930.0
2016-02-02 11:35:00,29.05,29.14,29.03,29.14,238852.0,16.6288,16.6804,16.6174,16.6804,238852.0
2016-02-02 11:40:00,29.14,29.15,29.09,29.1,147922.0,16.6804,16.6861,16.6517,16.6575,147922.0
2016-02-02 11:45:00,29.1,29.15,29.07,29.11,337205.0,16.6575,16.6861,16.6403,16.6632,337205.0
2016-02-02 11:50:00,29.11,29.17,29.09,29.14,116067.0,16.6632,16.6975,16.6517,16.6804,116067.0
2016-02-02 11:55:00,29.14,29.15,29.09,29.11,135411.0,16.6804,16.6861,16.6517,16.6632,135411.0
2016-02-02 12:00:00,29.1,29.12,29.04,29.05,294006.0,16.6575,16.6689,16.6231,16.6288,294006.0
2016-02-02 12:05:00,29.05,29.06,29.02,29.05,133968.0,16.6288,16.6346,16.6117,16.6288,133968.0
2016-02-02 12:10:00,29.05,29.08,29.04,29.07,71590.0,16.6288,16.646,16.6231,16.6403,71590.0
2016-02-02 12:15:00,29.07,29.13,29.05,29.13,128948.0,16.6403,16.6746,16.6288,16.6746,128948.0
2016-02-02 12:20:00,29.13,29.18,29.11,29.17,208933.0,16.6746,16.7033,16.6632,16.6975,208933.0
2016-02-02 12:25:00,29.17,29.18,29.14,29.18,167070.0,16.6975,16.7033,16.6804,16.7033,167070.0
2016-02-02 12:30:00,29.18,29.19,29.15,29.18,119767.0,16.7033,16.709,16.6861,16.7033,119767.0
2016-02-02 12:35:00,29.17,29.25,29.15,29.23,175576.0,16.6975,16.7433,16.6861,16.7319,175576.0
2016-02-02 12:40:00,29.24,29.34,29.22,29.32,305658.0,16.7376,16.7948,16.7262,16.7834,305658.0
2016-02-02 12:45:00,29.32,29.36,29.29,29.29,136091.0,16.7834,16.8063,16.7662,16.7662,136091.0
2016-02-02 12:50:00,29.29,29.3,29.26,29.29,110735.0,16.7662,16.7719,16.7491,16.7662,110735.0
2016-02-02 12:55:00,29.29,29.32,29.26,29.32,138949.0,16.7662,16.7834,16.7491,16.7834,138949.0
2016-02-02 13:00:00,29.32,29.32,29.21,29.25,157555.0,16.7834,16.7834,16.7204,16.7433,157555.0
2016-02-02 13:05:00,29.25,29.28,29.22,29.24,110291.0,16.7433,16.7605,16.7262,16.7376,110291.0
2016-02-02 13:10:00,29.24,29.27,29.23,29.24,134455.0,16.7376,16.7548,16.7319,16.7376,134455.0
2016-02-02 13:15:00,29.25,29.26,29.2,29.26,81268.0,16.7433,16.7491,16.7147,16.7491,81268.0
2016-02-02 13:20:00,29.25,29.27,29.21,29.26,72206.0,16.7433,16.7548,16.7204,16.7491,72206.0
2016-02-02 13:25:00,29.26,29.3,29.26,29.3,76702.0,16.7491,16.7719,16.7491,16.7719,76702.0
2016-02-02 13:30:00,29.29,29.29,29.25,29.28,68431.0,16.7662,16.7662,16.7433,16.7605,68431.0
2016-02-02 13:35:00,29.28,29.28,29.2,29.21,64238.0,16.7605,16.7605,16.7147,16.7204,64238.0
2016-02-02 13:40:00,29.2,29.21,29.16,29.18,88842.0,16.7147,16.7204,16.6918,16.7033,88842.0
2016-02-02 13:45:00,29.18,29.21,29.14,29.18,106085.0,16.7033,16.7204,16.6804,16.7033,106085.0
2016-02-02 13:50:00,29.18,29.19,29.12,29.15,69479.0,16.7033,16.709,16.6689,16.6861,69479.0
2016-02-02 13:55:00,29.15,29.16,29.07,29.07,157084.0,16.6861,16.6918,16.6403,16.6403,157084.0
2016-02-02 14:00:00,29.08,29.15,29.06,29.08,197662.0,16.646,16.6861,16.6346,16.646,197662.0
2016-02-02 14:05:00,29.09,29.14,29.08,29.09,135852.0,16.6517,16.6804,16.646,16.6517,135852.0
2016-02-02 14:10:00,29.09,29.1,29.02,29.08,166954.0,16.6517,16.6575,16.6117,16.646,166954.0
2016-02-02 14:15:00,29.08,29.1,29.05,29.06,174835.0,16.646,16.6575,16.6288,16.6346,174835.0
2016-02-02 14:20:00,29.07,29.07,28.97,28.99,241689.0,16.6403,16.6403,16.583,16.5945,241689.0
2016-02-02 14:25:00,28.98,29.02,28.93,28.95,155517.0,16.5888,16.6117,16.5602,16.5716,155517.0
2016-02-02 14:30:00,28.95,28.98,28.94,28.98,140063.0,16.5716,16.5888,16.5659,16.5888,140063.0
2016-02-02 14:35:00,28.98,29.02,28.95,29.01,121509.0,16.5888,16.6117,16.5716,16.6059,121509.0
2016-02-02 14:40:00,29.01,29.05,29.0,29.02,92928.0,16.6059,16.6288,16.6002,16.6117,92928.0
2016-02-02 14:45:00,29.03,29.07,28.99,29.04,198687.0,16.6174,16.6403,16.5945,16.6231,198687.0
2016-02-02 14:50:00,29.04,29.06,28.97,28.97,103671.0,16.6231,16.6346,16.583,16.583,103671.0
2016-02-02 14:55:00,28.98,29.0,28.95,28.96,120857.0,16.5888,16.6002,16.5716,16.5773,120857.0
2016-02-02 15:00:00,28.96,29.0,28.95,28.96,76659.0,16.5773,16.6002,16.5716,16.5773,76659.0
2016-02-02 15:05:00,28.96,28.97,28.91,28.92,109976.0,16.5773,16.583,16.5487,16.5544,109976.0
2016-02-02 15:10:00,28.92,28.93,28.9,28.92,243349.0,16.5544,16.5602,16.543,16.5544,243349.0
2016-02-02 15:15:00,28.92,28.97,28.91,28.95,97402.0,16.5544,16.583,16.5487,16.5716,97402.0
2016-02-02 15:20:00,28.95,28.95,28.91,28.94,96214.0,16.5716,16.5716,16.5487,16.5659,96214.0
2016-02-02 15:25:00,28.93,28.99,28.91,28.98,155193.0,16.5602,16.5945,16.5487,16.5888,155193.0
2016-02-02 15:30:00,28.98,29.04,28.97,29.01,148039.0,16.5888,16.6231,16.583,16.6059,148039.0
2016-02-02 15:35:00,29.01,29.05,28.97,29.03,135544.0,16.6059,16.6288,16.583,16.6174,135544.0
2016-02-02 15:40:00,29.03,29.07,29.01,29.06,297432.0,16.6174,16.6403,16.6059,16.6346,297432.0
2016-02-02 15:45:00,29.07,29.08,29.0,29.03,244074.0,16.6403,16.646,16.6002,16.6174,244074.0
2016-02-02 15:50:00,29.03,29.03,28.97,29.01,238836.0,16.6174,16.6174,16.583,16.6059,238836.0
2016-02-02 15:55:00,29.0,29.03,28.98,29.0,348209.0,16.6002,16.6174,16.5888,16.6002,348209.0
2016-02-03 09:30:00,29.28,29.32,29.19,29.21,342083.0,16.7605,16.7834,16.709,16.7204,342083.0
2016-02-03 09:35:00,29.2,29.2,29.06,29.14,315848.0,16.7147,16.7147,16.6346,16.6804,315848.0
2016-02-03 09:40:00,29.13,29.17,29.04,29.13,275975.0,16.6746,16.6975,16.6231,16.6746,275975.0
2016-02-03 09:45:00,29.13,29.13,29.04,29.12,178468.0,16.6746,16.6746,16.6231,16.6689,178468.0
2016-02-03 09:50:00,29.12,29.17,28.96,29.0,231323.0,16.6689,16.6975,16.5773,16.6002,231323.0
2016-02-03 09:55:00,29.0,29.09,28.95,29.01,108430.0,16.6002,16.6517,16.5716,16.6059,108430.0
2016-02-03 10:00:00,29.0,29.06,28.9,28.93,195536.0,16.6002,16.6346,16.543,16.5602,195536.0
2016-02-03 10:05:00,28.93,29.03,28.89,28.9,275140.0,16.5602,16.6174,16.5373,16.543,275140.0
2016-02-03 10:10:00,28.91,28.93,28.79,28.82,221629.0,16.5487,16.5602,16.48,16.4972,221629.0
2016-02-03 10:15:00,28.82,28.88,28.8,28.87,133225.0,16.4972,16.5315,16.4857,16.5258,133225.0
2016-02-03 10:20:00,28.86,28.86,28.77,28.81,185707.0,16.5201,16.5201,16.4686,16.4915,185707.0
2016-02-03 10:25:00,28.82,28.82,28.7,28.75,155820.0,16.4972,16.4972,16.4285,16.4571,155820.0
2016-02-03 10:30:00,28.74,28.75,28.51,28.54,316069.0,16.4514,16.4571,16.3197,16.3369,316069.0
2016-02-03 10:35:00,28.54,28.59,28.44,28.57,354838.0,16.3369,16.3655,16.2797,16.3541,354838.0
2016-02-03 10:40:00,28.56,28.77,28.56,28.76,277933.0,16.3484,16.4686,16.3484,16.4628,277933.0
2016-02-03 10:45:00,28.76,28.88,28.74,28.82,404530.0,16.4628,16.5315,16.4514,16.4972,404530.0
2016-02-03 10:50:00,28.83,28.83,28.75,28.78,372254.0,16.5029,16.5029,16.4571,16.4743,372254.0
2016-02-03 10:55:00,28.78,29.02,28.76,29.01,334599.0,16.4743,16.6117,16.4628,16.6059,334599.0
2016-02-03 11:00:00,29.01,29.1,28.91,28.97,302327.0,16.6059,16.6575,16.5487,16.583,302327.0
2016-02-03 11:05:00,28.98,29.05,28.87,29.0,220550.0,16.5888,16.6288,16.5258,16.6002,220550.0
2016-02-03 11:10:00,29.01,29.18,28.98,29.17,259711.0,16.6059,16.7033,16.5888,16.6975,259711.0
2016-02-03 11:15:00,29.18,29.27,29.06,29.23,170436.0,16.7033,16.7548,16.6346,16.7319,170436.0
2016-02-03 11:20:00,29.23,29.37,29.22,29.32,338119.0,16.7319,16.812,16.7262,16.7834,338119.0
2016-02-03 11:25:00,29.32,29.36,29.24,29.25,194555.0,16.7834,16.8063,16.7376,16.7433,194555.0
2016-02-03 11:30:00,29.25,29.3,29.18,29.22,262782.0,16.7433,16.7719,16.7033,16.7262,262782.0
2016-02-03 11:35:00,29.21,29.34,29.18,29.34,148320.0,16.7204,16.7948,16.7033,16.7948,148320.0
2016-02-03 11:40:00,29.34,29.46,29.33,29.39,186418.0,16.7948,16.8635,16.7891,16.8235,186418.0
2016-02-03 11:45:00,29.4,29.42,29.31,29.33,98315.0,16.8292,16.8406,16.7777,16.7891,98315.0
2016-02-03 11:50:00,29.34,29.38,29.15,29.17,130669.0,16.7948,16.8177,16.6861,16.6975,130669.0
2016-02-03 11:55:00,29.18,29.25,29.17,29.23,87075.0,16.7033,16.7433,16.6975,16.7319,87075.0
2016-02-03 12:00:00,29.23,29.29,29.21,29.27,78157.0,16.7319,16.7662,16.7204,16.7548,78157.0
2016-02-03 12:05:00,29.27,29.3,29.2,29.27,112836.0,16.7548,16.7719,16.7147,16.7548,112836.0
2016-02-03 12:10:00,29.26,29.27,29.14,29.19,70175.0,16.7491,16.7548,16.6804,16.709,70175.0
2016-02-03 12:15:00,29.2,29.25,29.18,29.21,88665.0,16.7147,16.7433,16.7033,16.7204,88665.0
2016-02-03 12:20:00,29.2,29.33,29.19,29.25,92620.0,16.7147,16.7891,16.709,16.7433,92620.0
2016-02-03 12:25:00,29.25,29.29,29.19,29.21,88173.0,16.7433,16.7662,16.709,16.7204,88173.0
2016-02-03 12:30:00,29.21,29.21,29.08,29.1,70747.0,16.7204,16.7204,16.646,16.6575,70747.0
2016-02-03 12:35:00,29.11,29.18,29.1,29.13,53189.0,16.6632,16.7033,16.6575,16.6746,53189.0
2016-02-03 12:40:00,29.13,29.16,29.09,29.09,62189.0,16.6746,16.6918,16.6517,16.6517,62189.0
2016-02-03 12:45:00,29.1,29.14,29.07,29.13,71669.0,16.6575,16.6804,16.6403,16.6746,71669.0
2016-02-03 12:50:00,29.13,29.18,29.11,29.17,71308.0,16.6746,16.7033,16.6632,16.6975,71308.0
2016-02-03 12:55:00,29.18,29.23,29.18,29.21,55319.0,16.7033,16.7319,16.7033,16.7204,55319.0
2016-02-03 13:00:00,29.2,29.27,29.19,29.25,117661.0,16.7147,16.7548,16.709,16.7433,117661.0
2016-02-03 13:05:00,29.24,29.33,29.24,29.26,106618.0,16.7376,16.7891,16.7376,16.7491,106618.0
2016-02-03 13:10:00,29.25,29.28,29.21,29.23,46835.0,16.7433,16.7605,16.7204,16.7319,46835.0
2016-02-03 13:15:00,29.24,29.26,29.19,29.21,40492.0,16.7376,16.7491,16.709,16.7204,40492.0
2016-02-03 13:20:00,29.21,29.22,29.16,29.22,67473.0,16.7204,16.7262,16.6918,16.7262,67473.0
2016-02-03 13:25:00,29.22,29.27,29.22,29.22,38697.0,16.7262,16.7548,16.7262,16.7262,38697.0
2016-02-03 13:30:00,29.22,29.24,29.16,29.16,50608.0,16.7262,16.7376,16.6918,16.6918,50608.0
2016-02-03 13:35:00,29.17,29.2,29.12,29.13,59066.0,16.6975,16.7147,16.6689,16.6746,59066.0
2016-02-03 13:40:00,29.13,29.22,29.11,29.2,59012.0,16.6746,16.7262,16.6632,16.7147,59012.0
2016-02-03 13:45:00,29.21,29.25,29.19,29.24,62694.0,16.7204,16.7433,16.709,16.7376,62694.0
2016-02-03 13:50:00,29.24,29.26,29.17,29.17,39103.0,16.7376,16.7491,16.6975,16.6975,39103.0
2016-02-03 13:55:00,29.16,29.2,29.14,29.15,51608.0,16.6918,16.7147,16.6804,16.6861,51608.0
2016-02-03 14:00:00,29.15,29.27,29.15,29.25,55952.0,16.6861,16.7548,16.6861,16.7433,55952.0
2016-02-03 14:05:00,29.24,29.33,29.23,29.28,70129.0,16.7376,16.7891,16.7319,16.7605,70129.0
2016-02-03 14:10:00,29.27,29.38,29.27,29.34,100103.0,16.7548,16.8177,16.7548,16.7948,100103.0
2016-02-03 14:15:00,29.33,29.37,29.27,29.29,80970.0,16.7891,16.812,16.7548,16.7662,80970.0
2016-02-03 14:20:00,29.29,29.5,29.29,29.5,82164.0,16.7662,16.8864,16.7662,16.8864,82164.0
2016-02-03 14:25:00,29.5,29.54,29.46,29.48,123856.0,16.8864,16.9093,16.8635,16.875,123856.0
2016-02-03 14:30:00,29.48,29.55,29.46,29.54,196840.0,16.875,16.9151,16.8635,16.9093,196840.0
2016-02-03 14:35:00,29.53,29.56,29.48,29.5,116745.0,16.9036,16.9208,16.875,16.8864,116745.0
2016-02-03 14:40:00,29.51,29.58,29.49,29.57,133738.0,16.8922,16.9322,16.8807,16.9265,133738.0
2016-02-03 14:45:00,29.58,29.68,29.57,29.66,258123.0,16.9322,16.9895,16.9265,16.978,258123.0
2016-02-03 14:50:00,29.65,29.66,29.58,29.63,110993.0,16.9723,16.978,16.9322,16.9608,110993.0
2016-02-03 14:55:00,29.64,29.73,29.63,29.73,109979.0,16.9666,17.0181,16.9608,17.0181,109979.0
2016-02-03 15:00:00,29.73,29.76,29.66,29.68,129599.0,17.0181,17.0353,16.978,16.9895,129599.0
2016-02-03 15:05:00,29.69,29.77,29.68,29.75,182822.0,16.9952,17.041,16.9895,17.0295,182822.0
2016-02-03 15:10:00,29.76,29.81,29.74,29.77,254724.0,17.0353,17.0639,17.0238,17.041,254724.0
2016-02-03 15:15:00,29.76,29.77,29.68,29.71,119374.0,17.0353,17.041,16.9895,17.0066,119374.0
2016-02-03 15:20:00,29.71,29.73,29.68,29.7,417204.0,17.0066,17.0181,16.9895,17.0009,417204.0
2016-02-03 15:25:00,29.69,29.72,29.61,29.61,162061.0,16.9952,17.0124,16.9494,16.9494,162061.0
2016-02-03 15:30:00,29.61,29.64,29.57,29.59,267328.0,16.9494,16.9666,16.9265,16.9379,267328.0
2016-02-03 15:35:00,29.59,29.6,29.5,29.52,195982.0,16.9379,16.9437,16.8864,16.8979,195982.0
2016-02-03 15:40:00,29.51,29.58,29.49,29.58,645149.0,16.8922,16.9322,16.8807,16.9322,645149.0
2016-02-03 15:45:00,29.58,29.6,29.55,29.59,222052.0,16.9322,16.9437,16.9151,16.9379,222052.0
2016-02-03 15:50:00,29.59,29.66,29.58,29.65,225431.0,16.9379,16.978,16.9322,16.9723,225431.0
2016-02-03 15:55:00,29.65,29.66,29.61,29.65,331596.0,16.9723,16.978,16.9494,16.9723,331596.0
2016-02-04 09:30:00,30.26,30.42,30.23,30.29,378951.0,17.3215,17.4131,17.3043,17.3386,378951.0
2016-02-04 09:35:00,30.29,30.46,30.18,30.24,273927.0,17.3386,17.436,17.2757,17.31,273927.0
2016-02-04 09:40:00,30.26,30.39,30.22,30.26,251393.0,17.3215,17.3959,17.2986,17.3215,251393.0
2016-02-04 09:45:00,30.27,30.47,30.21,30.41,280051.0,17.3272,17.4417,17.2929,17.4073,280051.0
2016-02-04 09:50:00,30.41,30.53,30.39,30.47,256851.0,17.4073,17.476,17.3959,17.4417,256851.0
2016-02-04 09:55:00,30.46,30.53,30.38,30.51,107137.0,17.436,17.476,17.3902,17.4646,107137.0
2016-02-04 10:00:00,30.5,30.53,30.41,30.46,330921.0,17.4589,17.476,17.4073,17.436,330921.0
2016-02-04 10:05:00,30.46,30.62,30.46,30.61,217231.0,17.436,17.5275,17.436,17.5218,217231.0
2016-02-04 10:10:00,30.6,30.68,30.55,30.64,172021.0,17.5161,17.5619,17.4875,17.539,172021.0
2016-02-04 10:15:00,30.64,30.77,30.61,30.76,228527.0,17.539,17.6134,17.5218,17.6077,228527.0
2016-02-04 10:20:00,30.75,30.83,30.74,30.74,199649.0,17.602,17.6478,17.5962,17.5962,199649.0
2016-02-04 10:25:00,30.74,30.87,30.74,30.84,102815.0,17.5962,17.6706,17.5962,17.6535,102815.0
2016-02-04 10:30:00,30.85,30.94,30.8,30.93,135893.0,17.6592,17.7107,17.6306,17.705,135893.0
2016-02-04 10:35:00,30.93,30.97,30.91,30.93,140070.0,17.705,17.7279,17.6935,17.705,140070.0
2016-02-04 10:40:00,30.94,30.95,30.87,30.87,129149.0,17.7107,17.7164,17.6706,17.6706,129149.0
2016-02-04 10:45:00,30.87,30.88,30.78,30.84,207004.0,17.6706,17.6764,17.6191,17.6535,207004.0
2016-02-04 10:50:00,30.85,30.92,30.85,30.91,86381.0,17.6592,17.6993,17.6592,17.6935,86381.0
2016-02-04 10:55:00,30.91,31.01,30.85,31.0,222984.0,17.6935,17.7508,17.6592,17.7451,222984.0
2016-02-04 11:00:00,31.0,31.04,30.95,30.95,283458.0,17.7451,17.768,17.7164,17.7164,283458.0
2016-02-04 11:05:00,30.96,30.98,30.92,30.95,226491.0,17.7222,17.7336,17.6993,17.7164,226491.0
2016-02-04 11:10:00,30.94,31.0,30.8,30.8,189041.0,17.7107,17.7451,17.6306,17.6306,189041.0
2016-02-04 11:15:00,30.8,30.83,30.67,30.68,176096.0,17.6306,17.6478,17.5562,17.5619,176096.0
2016-02-04 11:20:00,30.68,30.78,30.66,30.78,163498.0,17.5619,17.6191,17.5504,17.6191,163498.0
2016-02-04 11:25:00,30.78,30.85,30.74,30.75,131095.0,17.6191,17.6592,17.5962,17.602,131095.0
2016-02-04 11:30:00,30.76,30.76,30.66,30.74,190018.0,17.6077,17.6077,17.5504,17.5962,190018.0
2016-02-04 11:35:00,30.73,30.79,30.68,30.75,153896.0,17.5905,17.6249,17.5619,17.602,153896.0
2016-02-04 11:40:00,30.75,30.75,30.57,30.57,222359.0,17.602,17.602,17.4989,17.4989,222359.0
2016-02-04 11:45:00,30.58,30.6,30.47,30.53,221021.0,17.5046,17.5161,17.4417,17.476,221021.0
2016-02-04 11:50:00,30.53,30.63,30.53,30.56,170340.0,17.476,17.5333,17.476,17.4932,170340.0
2016-02-04 11:55:00,30.55,30.69,30.52,30.62,129583.0,17.4875,17.5676,17.4703,17.5275,129583.0
2016-02-04 12:00:00,30.63,30.74,30.55,30.68,112907.0,17.5333,17.5962,17.4875,17.5619,112907.0
2016-02-04 12:05:00,30.7,30.8,30.65,30.75,109020.0,17.5733,17.6306,17.5447,17.602,109020.0
2016-02-04 12:10:00,30.74,30.77,30.61,30.63,215110.0,17.5962,17.6134,17.5218,17.5333,215110.0
2016-02-04 12:15:00,30.63,30.7,30.62,30.67,56560.0,17.5333,17.5733,17.5275,17.5562,56560.0
2016-02-04 12:20:00,30.67,30.7,30.55,30.57,72586.0,17.5562,17.5733,17.4875,17.4989,72586.0
2016-02-04 12:25:00,30.57,30.65,30.52,30.61,53297.0,17.4989,17.5447,17.4703,17.5218,53297.0
2016-02-04 12:30:00,30.61,30.63,30.55,30.57,54195.0,17.5218,17.5333,17.4875,17.4989,54195.0
2016-02-04 12:35:00,30.58,30.7,30.58,30.65,77030.0,17.5046,17.5733,17.5046,17.5447,77030.0
2016-02-04 12:40:00,30.66,30.7,30.6,30.64,148901.0,17.5504,17.5733,17.5161,17.539,148901.0
2016-02-04 12:45:00,30.65,30.68,30.57,30.68,80377.0,17.5447,17.5619,17.4989,17.5619,80377.0
2016-02-04 12:50:00,30.68,30.7,30.59,30.61,88950.0,17.5619,17.5733,17.5104,17.5218,88950.0
2016-02-04 12:55:00,30.61,30.64,30.57,30.58,36511.0,17.5218,17.539,17.4989,17.5046,36511.0
2016-02-04 13:00:00,30.58,30.65,30.56,30.61,71820.0,17.5046,17.5447,17.4932,17.5218,71820.0
2016-02-04 13:05:00,30.61,30.67,30.61,30.64,32759.0,17.5218,17.5562,17.5218,17.539,32759.0
2016-02-04 13:10:00,30.64,30.7,30.57,30.58,57652.0,17.539,17.5733,17.4989,17.5046,57652.0
2016-02-04 13:15:00,30.59,30.66,30.57,30.58,77303.0,17.5104,17.5504,17.4989,17.5046,77303.0
2016-02-04 13:20:00,30.57,30.65,30.56,30.57,81538.0,17.4989,17.5447,17.4932,17.4989,81538.0
2016-02-04 13:25:00,30.57,30.65,30.56,30.63,42597.0,17.4989,17.5447,17.4932,17.5333,42597.0
2016-02-04 13:30:00,30.62,30.67,30.61,30.66,51832.0,17.5275,17.5562,17.5218,17.5504,51832.0
2016-02-04 13:35:00,30.67,30.73,30.6,30.65,54225.0,17.5562,17.5905,17.5161,17.5447,54225.0
2016-02-04 13:40:00,30.65,30.65,30.59,30.62,51068.0,17.5447,17.5447,17.5104,17.5275,51068.0
2016-02-04 13:45:00,30.63,30.63,30.56,30.56,98623.0,17.5333,17.5333,17.4932,17.4932,98623.0
2016-02-04 13:50:00,30.57,30.59,30.54,30.59,36602.0,17.4989,17.5104,17.4817,17.5104,36602.0
2016-02-04 13:55:00,30.57,30.58,30.53,30.57,52070.0,17.4989,17.5046,17.476,17.4989,52070.0
2016-02-04 14:00:00,30.58,30.58,30.49,30.5,60515.0,17.5046,17.5046,17.4531,17.4589,60515.0
2016-02-04 14:05:00,30.5,30.57,30.49,30.55,67491.0,17.4589,17.4989,17.4531,17.4875,67491.0
2016-02-04 14:10:00,30.56,30.61,30.53,30.61,62475.0,17.4932,17.5218,17.476,17.5218,62475.0
2016-02-04 14:15:00,30.61,30.61,30.57,30.58,166785.0,17.5218,17.5218,17.4989,17.5046,166785.0
2016-02-04 14:20:00,30.58,30.59,30.53,30.55,103073.0,17.5046,17.5104,17.476,17.4875,103073.0
2016-02-04 14:25:00,30.55,30.57,30.47,30.47,87484.0,17.4875,17.4989,17.4417,17.4417,87484.0
2016-02-04 14:30:00,30.47,30.51,30.46,30.5,40798.0,17.4417,17.4646,17.436,17.4589,40798.0
2016-02-04 14:35:00,30.51,30.54,30.41,30.41,106259.0,17.4646,17.4817,17.4073,17.4073,106259.0
2016-02-04 14:40:00,30.41,30.46,30.4,30.45,63352.0,17.4073,17.436,17.4016,17.4302,63352.0
2016-02-04 14:45:00,30.45,30.5,30.42,30.49,59485.0,17.4302,17.4589,17.4131,17.4531,59485.0
2016-02-04 14:50:00,30.48,30.54,30.47,30.48,106649.0,17.4474,17.4817,17.4417,17.4474,106649.0
2016-02-04 14:55:00,30.49,30.59,30.49,30.58,60392.0,17.4531,17.5104,17.4531,17.5046,60392.0
2016-02-04 15:00:00,30.58,30.58,30.51,30.52,72533.0,17.5046,17.5046,17.4646,17.4703,72533.0
2016-02-04 15:05:00,30.52,30.53,30.47,30.52,70643.0,17.4703,17.476,17.4417,17.4703,70643.0
2016-02-04 15:10:00,30.52,30.61,30.51,30.61,151515.0,17.4703,17.5218,17.4646,17.5218,151515.0
2016-02-04 15:15:00,30.6,30.63,30.53,30.53,69273.0,17.5161,17.5333,17.476,17.476,69273.0
2016-02-04 15:20:00,30.54,30.6,30.52,30.55,104724.0,17.4817,17.5161,17.4703,17.4875,104724.0
2016-02-04 15:25:00,30.56,30.57,30.52,30.53,57910.0,17.4932,17.4989,17.4703,17.476,57910.0
2016-02-04 15:30:00,30.54,30.58,30.47,30.5,92457.0,17.4817,17.5046,17.4417,17.4589,92457.0
2016-02-04 15:35:00,30.49,30.59,30.48,30.57,68909.0,17.4531,17.5104,17.4474,17.4989,68909.0
2016-02-04 15:40:00,30.57,30.62,30.54,30.61,86511.0,17.4989,17.5275,17.4817,17.5218,86511.0
2016-02-04 15:45:00,30.61,30.61,30.57,30.58,95337.0,17.5218,17.5218,17.4989,17.5046,95337.0
2016-02-04 15:50:00,30.58,30.61,30.57,30.61,135918.0,17.5046,17.5218,17.4989,17.5218,135918.0
2016-02-04 15:55:00,30.61,30.64,30.6,30.62,357053.0,17.5218,17.539,17.5161,17.5275,357053.0
2016-02-05 09:30:00,30.51,30.51,30.34,30.37,172399.0,17.4646,17.4646,17.3673,17.3844,172399.0
2016-02-05 09:35:00,30.37,30.41,30.24,30.36,166417.0,17.3844,17.4073,17.31,17.3787,166417.0
2016-02-05 09:40:00,30.36,30.39,30.31,30.36,124930.0,17.3787,17.3959,17.3501,17.3787,124930.0
2016-02-05 09:45:00,30.35,30.49,30.32,30.48,144518.0,17.373,17.4531,17.3558,17.4474,144518.0
2016-02-05 09:50:00,30.48,30.62,30.42,30.58,159811.0,17.4474,17.5275,17.4131,17.5046,159811.0
2016-02-05 09:55:00,30.57,30.78,30.55,30.7,149593.0,17.4989,17.6191,17.4875,17.5733,149593.0
2016-02-05 10:00:00,30.71,30.81,30.64,30.81,85225.0,17.5791,17.6363,17.539,17.6363,85225.0
2016-02-05 10:05:00,30.81,30.81,30.6,30.6,80132.0,17.6363,17.6363,17.5161,17.5161,80132.0
2016-02-05 10:10:00,30.6,30.76,30.58,30.67,94519.0,17.5161,17.6077,17.5046,17.5562,94519.0
2016-02-05 10:15:00,30.67,30.71,30.62,30.68,45765.0,17.5562,17.5791,17.5275,17.5619,45765.0
2016-02-05 10:20:00,30.67,30.73,30.56,30.59,124228.0,17.5562,17.5905,17.4932,17.5104,124228.0
2016-02-05 10:25:00,30.58,30.62,30.47,30.53,71109.0,17.5046,17.5275,17.4417,17.476,71109.0
2016-02-05 10:30:00,30.52,30.6,30.44,30.59,149875.0,17.4703,17.5161,17.4245,17.5104,149875.0
2016-02-05 10:35:00,30.59,30.7,30.58,30.64,131977.0,17.5104,17.5733,17.5046,17.539,131977.0
2016-02-05 10:40:00,30.65,30.8,30.61,30.75,71585.0,17.5447,17.6306,17.5218,17.602,71585.0
2016-02-05 10:45:00,30.75,30.76,30.62,30.64,59382.0,17.602,17.6077,17.5275,17.539,59382.0
2016-02-05 10:50:00,30.64,30.73,30.62,30.7,75801.0,17.539,17.5905,17.5275,17.5733,75801.0
2016-02-05 10:55:00,30.69,30.77,30.61,30.64,60806.0,17.5676,17.6134,17.5218,17.539,60806.0
2016-02-05 11:00:00,30.65,30.67,30.56,30.57,80311.0,17.5447,17.5562,17.4932,17.4989,80311.0
2016-02-05 11:05:00,30.57,30.58,30.52,30.53,65645.0,17.4989,17.5046,17.4703,17.476,65645.0
2016-02-05 11:10:00,30.53,30.67,30.5,30.63,56109.0,17.476,17.5562,17.4589,17.5333,56109.0
2016-02-05 11:15:00,30.64,30.67,30.54,30.55,73519.0,17.539,17.5562,17.4817,17.4875,73519.0
2016-02-05 11:20:00,30.54,30.6,30.47,30.48,103293.0,17.4817,17.5161,17.4417,17.4474,103293.0
2016-02-05 11:25:00,30.48,30.52,30.41,30.52,200294.0,17.4474,17.4703,17.4073,17.4703,200294.0
2016-02-05 11:30:00,30.51,30.55,30.47,30.5,90001.0,17.4646,17.4875,17.4417,17.4589,90001.0
2016-02-05 11:35:00,30.49,30.52,30.41,30.45,62651.0,17.4531,17.4703,17.4073,17.4302,62651.0
2016-02-05 11:40:00,30.45,30.49,30.37,30.4,59734.0,17.4302,17.4531,17.3844,17.4016,59734.0
2016-02-05 11:45:00,30.4,30.49,30.39,30.48,45423.0,17.4016,17.4531,17.3959,17.4474,45423.0
2016-02-05 11:50:00,30.49,30.52,30.48,30.49,38038.0,17.4531,17.4703,17.4474,17.4531,38038.0
2016-02-05 11:55:00,30.49,30.5,30.45,30.5,66490.0,17.4531,17.4589,17.4302,17.4589,66490.0
2016-02-05 12:00:00,30.51,30.55,30.49,30.49,37396.0,17.4646,17.4875,17.4531,17.4531,37396.0
2016-02-05 12:05:00,30.49,30.52,30.43,30.48,46385.0,17.4531,17.4703,17.4188,17.4474,46385.0
2016-02-05 12:10:00,30.47,30.48,30.4,30.44,67940.0,17.4417,17.4474,17.4016,17.4245,67940.0
2016-02-05 12:15:00,30.45,30.5,30.42,30.47,53414.0,17.4302,17.4589,17.4131,17.4417,53414.0
2016-02-05 12:20:00,30.46,30.53,30.46,30.52,52376.0,17.436,17.476,17.436,17.4703,52376.0
2016-02-05 12:25:00,30.52,30.58,30.5,30.56,135547.0,17.4703,17.5046,17.4589,17.4932,135547.0
2016-02-05 12:30:00,30.55,30.61,30.55,30.55,62937.0,17.4875,17.5218,17.4875,17.4875,62937.0
2016-02-05 12:35:00,30.56,30.62,30.56,30.6,57957.0,17.4932,17.5275,17.4932,17.5161,57957.0
2016-02-05 12:40:00,30.59,30.6,30.57,30.58,97148.0,17.5104,17.5161,17.4989,17.5046,97148.0
2016-02-05 12:45:00,30.58,30.61,30.57,30.59,52748.0,17.5046,17.5218,17.4989,17.5104,52748.0
2016-02-05 12:50:00,30.59,30.59,30.49,30.5,30632.0,17.5104,17.5104,17.4531,17.4589,30632.0
2016-02-05 12:55:00,30.49,30.51,30.46,30.49,46956.0,17.4531,17.4646,17.436,17.4531,46956.0
2016-02-05 13:00:00,30.5,30.56,30.48,30.51,62617.0,17.4589,17.4932,17.4474,17.4646,62617.0
2016-02-05 13:05:00,30.51,30.54,30.49,30.51,53881.0,17.4646,17.4817,17.4531,17.4646,53881.0
2016-02-05 13:10:00,30.51,30.52,30.43,30.43,50599.0,17.4646,17.4703,17.4188,17.4188,50599.0
2016-02-05 13:15:00,30.43,30.5,30.42,30.48,50731.0,17.4188,17.4589,17.4131,17.4474,50731.0
2016-02-05 13:20:00,30.48,30.51,30.44,30.49,51335.0,17.4474,17.4646,17.4245,17.4531,51335.0
2016-02-05 13:25:00,30.49,30.51,30.48,30.49,33912.0,17.4531,17.4646,17.4474,17.4531,33912.0
2016-02-05 13:30:00,30.49,30.49,30.43,30.44,64814.0,17.4531,17.4531,17.4188,17.4245,64814.0
2016-02-05 13:35:00,30.44,30.45,30.39,30.42,68620.0,17.4245,17.4302,17.3959,17.4131,68620.0
2016-02-05 13:40:00,30.41,30.46,30.4,30.42,78203.0,17.4073,17.436,17.4016,17.4131,78203.0
2016-02-05 13:45:00,30.43,30.45,30.37,30.39,63775.0,17.4188,17.4302,17.3844,17.3959,63775.0
2016-02-05 13:50:00,30.39,30.43,30.36,30.43,93136.0,17.3959,17.4188,17.3787,17.4188,93136.0
2016-02-05 13:55:00,30.43,30.47,30.42,30.46,59557.0,17.4188,17.4417,17.4131,17.436,59557.0
2016-02-05 14:00:00,30.47,30.48,30.4,30.43,57101.0,17.4417,17.4474,17.4016,17.4188,57101.0
2016-02-05 14:05:00,30.43,30.45,30.38,30.43,37176.0,17.4188,17.4302,17.3902,17.4188,37176.0
2016-02-05 14:10:00,30.43,30.43,30.36,30.38,50051.0,17.4188,17.4188,17.3787,17.3902,50051.0
2016-02-05 14:15:00,30.39,30.41,30.36,30.4,54335.0,17.3959,17.4073,17.3787,17.4016,54335.0
2016-02-05 14:20:00,30.4,30.45,30.38,30.42,60047.0,17.4016,17.4302,17.3902,17.4131,60047.0
2016-02-05 14:25:00,30.42,30.44,30.36,30.36,47608.0,17.4131,17.4245,17.3787,17.3787,47608.0
2016-02-05 14:30:00,30.37,30.42,30.36,30.4,50565.0,17.3844,17.4131,17.3787,17.4016,50565.0
2016-02-05 14:35:00,30.4,30.45,30.38,30.42,43868.0,17.4016,17.4302,17.3902,17.4131,43868.0
2016-02-05 14:40:00,30.42,30.44,30.38,30.38,53554.0,17.4131,17.4245,17.3902,17.3902,53554.0
2016-02-05 14:45:00,30.39,30.42,30.36,30.42,63096.0,17.3959,17.4131,17.3787,17.4131,63096.0
2016-02-05 14:50:00,30.41,30.42,30.36,30.36,45044.0,17.4073,17.4131,17.3787,17.3787,45044.0
2016-02-05 14:55:00,30.37,30.4,30.36,30.39,71054.0,17.3844,17.4016,17.3787,17.3959,71054.0
2016-02-05 15:00:00,30.38,30.39,30.31,30.31,56537.0,17.3902,17.3959,17.3501,17.3501,56537.0
2016-02-05 15:05:00,30.32,30.36,30.31,30.36,79328.0,17.3558,17.3787,17.3501,17.3787,79328.0
2016-02-05 15:10:00,30.36,30.38,30.34,30.35,40837.0,17.3787,17.3902,17.3673,17.373,40837.0
2016-02-05 15:15:00,30.35,30.45,30.33,30.43,81123.0,17.373,17.4302,17.3615,17.4188,81123.0
2016-02-05 15:20:00,30.42,30.44,30.4,30.43,48176.0,17.4131,17.4245,17.4016,17.4188,48176.0
2016-02-05 15:25:00,30.42,30.45,30.4,30.43,52880.0,17.4131,17.4302,17.4016,17.4188,52880.0
2016-02-05 15:30:00,30.43,30.44,30.4,30.42,63711.0,17.4188,17.4245,17.4016,17.4131,63711.0
2016-02-05 15:35:00,30.43,30.45,30.35,30.36,94856.0,17.4188,17.4302,17.373,17.3787,94856.0
2016-02-05 15:40:00,30.35,30.41,30.34,30.38,100670.0,17.373,17.4073,17.3673,17.3902,100670.0
2016-02-05 15:45:00,30.38,30.41,30.36,30.37,120190.0,17.3902,17.4073,17.3787,17.3844,120190.0
2016-02-05 15:50:00,30.38,30.41,30.36,30.37,152855.0,17.3902,17.4073,17.3787,17.3844,152855.0
2016-02-05 15:55:00,30.37,30.45,30.36,30.45,260620.0,17.3844,17.4302,17.3787,17.4302,260620.0
2016-02-08 09:30:00,29.64,29.68,29.59,29.61,342272.0,16.9666,16.9895,16.9379,16.9494,342272.0
2016-02-08 09:35:00,29.61,29.61,29.47,29.51,249749.0,16.9494,16.9494,16.8693,16.8922,249749.0
2016-02-08 09:40:00,29.51,29.61,29.48,29.6,155485.0,16.8922,16.9494,16.875,16.9437,155485.0
2016-02-08 09:45:00,29.6,29.63,29.49,29.58,189531.0,16.9437,16.9608,16.8807,16.9322,189531.0
2016-02-08 09:50:00,29.58,29.59,29.43,29.46,190764.0,16.9322,16.9379,16.8464,16.8635,190764.0
2016-02-08 09:55:00,29.47,29.54,29.42,29.46,178453.0,16.8693,16.9093,16.8406,16.8635,178453.0
2016-02-08 10:00:00,29.45,29.55,29.42,29.55,158757.0,16.8578,16.9151,16.8406,16.9151,158757.0
2016-02-08 10:05:00,29.55,29.57,29.37,29.37,143192.0,16.9151,16.9265,16.812,16.812,143192.0
2016-02-08 10:10:00,29.38,29.44,29.36,29.41,85085.0,16.8177,16.8521,16.8063,16.8349,85085.0
2016-02-08 10:15:00,29.42,29.45,29.34,29.4,107574.0,16.8406,16.8578,16.7948,16.8292,107574.0
2016-02-08 10:20:00,29.39,29.47,29.35,29.45,121410.0,16.8235,16.8693,16.8006,16.8578,121410.0
2016-02-08 10:25:00,29.44,29.47,29.31,29.33,121693.0,16.8521,16.8693,16.7777,16.7891,121693.0
2016-02-08 10:30:00,29.32,29.5,29.32,29.49,104544.0,16.7834,16.8864,16.7834,16.8807,104544.0
2016-02-08 10:35:00,29.5,29.54,29.43,29.54,124119.0,16.8864,16.9093,16.8464,16.9093,124119.0
2016-02-08 10:40:00,29.54,29.54,29.4,29.46,134368.0,16.9093,16.9093,16.8292,16.8635,134368.0
2016-02-08 10:45:00,29.47,29.56,29.46,29.52,139564.0,16.8693,16.9208,16.8635,16.8979,139564.0
2016-02-08 10:50:00,29.53,29.57,29.49,29.55,140884.0,16.9036,16.9265,16.8807,16.9151,140884.0
2016-02-08 10:55:00,29.55,29.56,29.51,29.54,99331.0,16.9151,16.9208,16.8922,16.9093,99331.0
2016-02-08 11:00:00,29.54,29.61,29.5,29.6,160784.0,16.9093,16.9494,16.8864,16.9437,160784.0
2016-02-08 11:05:00,29.61,29.63,29.54,29.59,96266.0,16.9494,16.9608,16.9093,16.9379,96266.0
2016-02-08 11:10:00,29.59,29.63,29.52,29.58,105378.0,16.9379,16.9608,16.8979,16.9322,105378.0
2016-02-08 11:15:00,29.57,29.74,29.54,29.72,102000.0,16.9265,17.0238,16.9093,17.0124,102000.0
2016-02-08 11:20:00,29.72,29.79,29.72,29.74,151082.0,17.0124,17.0524,17.0124,17.0238,151082.0
2016-02-08 11:25:00,29.74,29.79,29.7,29.78,162566.0,17.0238,17.0524,17.0009,17.0467,162566.0
2016-02-08 11:30:00,29.79,29.84,29.76,29.8,182783.0,17.0524,17.0811,17.0353,17.0582,182783.0
2016-02-08 11:35:00,29.79,29.81,29.77,29.79,55950.0,17.0524,17.0639,17.041,17.0524,55950.0
2016-02-08 11:40:00,29.78,29.83,29.77,29.77,87129.0,17.0467,17.0753,17.041,17.041,87129.0
2016-02-08 11:45:00,29.77,29.77,29.69,29.72,86821.0,17.041,17.041,16.9952,17.0124,86821.0
2016-02-08 11:50:00,29.71,29.73,29.67,29.68,44861.0,17.0066,17.0181,16.9837,16.9895,44861.0
2016-02-08 11:55:00,29.69,29.77,29.67,29.76,46541.0,16.9952,17.041,16.9837,17.0353,46541.0
2016-02-08 12:00:00,29.76,29.84,29.75,29.79,60098.0,17.0353,17.0811,17.0295,17.0524,60098.0
2016-02-08 12:05:00,29.79,29.83,29.76,29.78,76220.0,17.0524,17.0753,17.0353,17.0467,76220.0
2016-02-08 12:10:00,29.78,29.79,29.73,29.75,39100.0,17.0467,17.0524,17.0181,17.0295,39100.0
2016-02-08 12:15:00,29.76,29.78,29.7,29.76,66257.0,17.0353,17.0467,17.0009,17.0353,66257.0
2016-02-08 12:20:00,29.75,29.82,29.75,29.82,36390.0,17.0295,17.0696,17.0295,17.0696,36390.0
2016-02-08 12:25:00,29.83,29.84,29.8,29.82,33179.0,17.0753,17.0811,17.0582,17.0696,33179.0
2016-02-08 12:30:00,29.82,29.85,29.78,29.78,66929.0,17.0696,17.0868,17.0467,17.0467,66929.0
2016-02-08 12:35:00,29.78,29.8,29.73,29.73,39293.0,17.0467,17.0582,17.0181,17.0181,39293.0
2016-02-08 12:40:00,29.73,29.77,29.73,29.75,22211.0,17.0181,17.041,17.0181,17.0295,22211.0
2016-02-08 12:45:00,29.75,29.77,29.73,29.77,40909.0,17.0295,17.041,17.0181,17.041,40909.0
2016-02-08 12:50:00,29.77,29.79,29.76,29.76,26227.0,17.041,17.0524,17.0353,17.0353,26227.0
2016-02-08 12:55:00,29.75,29.75,29.69,29.71,35888.0,17.0295,17.0295,16.9952,17.0066,35888.0
2016-02-08 13:00:00,29.71,29.72,29.65,29.68,56051.0,17.0066,17.0124,16.9723,16.9895,56051.0
2016-02-08 13:05:00,29.67,29.7,29.63,29.68,76702.0,16.9837,17.0009,16.9608,16.9895,76702.0
2016-02-08 13:10:00,29.69,29.7,29.63,29.65,58263.0,16.9952,17.0009,16.9608,16.9723,58263.0
2016-02-08 13:15:00,29.65,29.68,29.63,29.63,38413.0,16.9723,16.9895,16.9608,16.9608,38413.0
2016-02-08 13:20:00,29.63,29.67,29.63,29.66,30426.0,16.9608,16.9837,16.9608,16.978,30426.0
2016-02-08 13:25:00,29.65,29.68,29.62,29.67,44152.0,16.9723,16.9895,16.9551,16.9837,44152.0
2016-02-08 13:30:00,29.67,29.71,29.65,29.71,41289.0,16.9837,17.0066,16.9723,17.0066,41289.0
2016-02-08 13:35:00,29.7,29.72,29.68,29.69,41953.0,17.0009,17.0124,16.9895,16.9952,41953.0
2016-02-08 13:40:00,29.68,29.69,29.62,29.62,31190.0,16.9895,16.9952,16.9551,16.9551,31190.0
2016-02-08 13:45:00,29.62,29.63,29.56,29.6,40909.0,16.9551,16.9608,16.9208,16.9437,40909.0
2016-02-08 13:50:00,29.59,29.61,29.56,29.6,28745.0,16.9379,16.9494,16.9208,16.9437,28745.0
2016-02-08 13:55:00,29.59,29.61,29.57,29.58,33370.0,16.9379,16.9494,16.9265,16.9322,33370.0
2016-02-08 14:00:00,29.57,29.66,29.57,29.66,64960.0,16.9265,16.978,16.9265,16.978,64960.0
2016-02-08 14:05:00,29.66,29.67,29.62,29.65,33836.0,16.978,16.9837,16.9551,16.9723,33836.0
2016-02-08 14:10:00,29.65,29.67,29.58,29.61,91049.0,16.9723,16.9837,16.9322,16.9494,91049.0
2016-02-08 14:15:00,29.6,29.65,29.58,29.6,59376.0,16.9437,16.9723,16.9322,16.9437,59376.0
2016-02-08 14:20:00,29.6,29.66,29.6,29.65,56482.0,16.9437,16.978,16.9437,16.9723,56482.0
2016-02-08 14:25:00,29.65,29.68,29.62,29.63,39949.0,16.9723,16.9895,16.9551,16.9608,39949.0
2016-02-08 14:30:00,29.63,29.64,29.57,29.59,55226.0,16.9608,16.9666,16.9265,16.9379,55226.0
2016-02-08 14:35:00,29.59,29.64,29.59,29.63,60181.0,16.9379,16.9666,16.9379,16.9608,60181.0
2016-02-08 14:40:00,29.63,29.71,29.62,29.71,69076.0,16.9608,17.0066,16.9551,17.0066,69076.0
2016-02-08 14:45:00,29.7,29.75,29.7,29.71,50710.0,17.0009,17.0295,17.0009,17.0066,50710.0
2016-02-08 14:50:00,29.7,29.72,29.68,29.71,38554.0,17.0009,17.0124,16.9895,17.0066,38554.0
2016-02-08 14:55:00,29.71,29.73,29.68,29.71,51866.0,17.0066,17.0181,16.9895,17.0066,51866.0
2016-02-08 15:00:00,29.71,29.74,29.69,29.71,54979.0,17.0066,17.0238,16.9952,17.0066,54979.0
2016-02-08 15:05:00,29.71,29.74,29.69,29.71,43958.0,17.0066,17.0238,16.9952,17.0066,43958.0
2016-02-08 15:10:00,29.71,29.82,29.7,29.81,71610.0,17.0066,17.0696,17.0009,17.0639,71610.0
2016-02-08 15:15:00,29.81,29.84,29.77,29.82,134667.0,17.0639,17.0811,17.041,17.0696,134667.0
2016-02-08 15:20:00,29.82,29.9,29.8,29.85,249123.0,17.0696,17.1154,17.0582,17.0868,249123.0
2016-02-08 15:25:00,29.84,29.88,29.79,29.8,182661.0,17.0811,17.104,17.0524,17.0582,182661.0
2016-02-08 15:30:00,29.81,29.9,29.81,29.89,89609.0,17.0639,17.1154,17.0639,17.1097,89609.0
2016-02-08 15:35:00,29.89,29.89,29.83,29.85,114673.0,17.1097,17.1097,17.0753,17.0868,114673.0
2016-02-08 15:40:00,29.85,29.95,29.85,29.95,126244.0,17.0868,17.144,17.0868,17.144,126244.0
2016-02-08 15:45:00,29.95,30.07,29.93,29.95,327968.0,17.144,17.2127,17.1326,17.144,327968.0
2016-02-08 15:50:00,29.94,29.98,29.91,29.93,118005.0,17.1383,17.1612,17.1211,17.1326,118005.0
2016-02-08 15:55:00,29.92,29.95,29.84,29.91,216537.0,17.1268,17.144,17.0811,17.1211,216537.0
2016-02-09 09:30:00,29.28,29.43,29.24,29.3,242704.0,16.7605,16.8464,16.7376,16.7719,242704.0
2016-02-09 09:35:00,29.31,29.44,29.28,29.42,222887.0,16.7777,16.8521,16.7605,16.8406,222887.0
2016-02-09 09:40:00,29.43,29.43,29.2,29.34,260202.0,16.8464,16.8464,16.7147,16.7948,260202.0
2016-02-09 09:45:00,29.34,29.48,29.27,29.47,245547.0,16.7948,16.875,16.7548,16.8693,245547.0
2016-02-09 09:50:00,29.47,29.49,29.32,29.41,169588.0,16.8693,16.8807,16.7834,16.8349,169588.0
2016-02-09 09:55:00,29.41,29.41,29.28,29.34,92531.0,16.8349,16.8349,16.7605,16.7948,92531.0
2016-02-09 10:00:00,29.35,29.49,29.32,29.44,136050.0,16.8006,16.8807,16.7834,16.8521,136050.0
2016-02-09 10:05:00,29.44,29.5,29.33,29.45,96864.0,16.8521,16.8864,16.7891,16.8578,96864.0
2016-02-09 10:10:00,29.46,29.47,29.39,29.39,76733.0,16.8635,16.8693,16.8235,16.8235,76733.0
2016-02-09 10:15:00,29.4,29.41,29.27,29.3,103051.0,16.8292,16.8349,16.7548,16.7719,103051.0
2016-02-09 10:20:00,29.29,29.29,29.21,29.25,151633.0,16.7662,16.7662,16.7204,16.7433,151633.0
2016-02-09 10:25:00,29.25,29.28,29.22,29.28,110485.0,16.7433,16.7605,16.7262,16.7605,110485.0
2016-02-09 10:30:00,29.27,29.28,29.17,29.2,119553.0,16.7548,16.7605,16.6975,16.7147,119553.0
2016-02-09 10:35:00,29.2,29.27,29.18,29.23,81792.0,16.7147,16.7548,16.7033,16.7319,81792.0
2016-02-09 10:40:00,29.23,29.23,29.13,29.15,181636.0,16.7319,16.7319,16.6746,16.6861,181636.0
2016-02-09 10:45:00,29.15,29.25,29.14,29.2,112384.0,16.6861,16.7433,16.6804,16.7147,112384.0
2016-02-09 10:50:00,29.2,29.23,29.14,29.15,111027.0,16.7147,16.7319,16.6804,16.6861,111027.0
2016-02-09 10:55:00,29.16,29.17,29.12,29.16,102561.0,16.6918,16.6975,16.6689,16.6918,102561.0
2016-02-09 11:00:00,29.14,29.23,29.13,29.16,133014.0,16.6804,16.7319,16.6746,16.6918,133014.0
2016-02-09 11:05:00,29.15,29.21,29.14,29.21,168590.0,16.6861,16.7204,16.6804,16.7204,168590.0
2016-02-09 11:10:00,29.22,29.35,29.21,29.28,157060.0,16.7262,16.8006,16.7204,16.7605,157060.0
2016-02-09 11:15:00,29.29,29.34,29.18,29.19,87349.0,16.7662,16.7948,16.7033,16.709,87349.0
2016-02-09 11:20:00,29.2,29.31,29.18,29.3,95572.0,16.7147,16.7777,16.7033,16.7719,95572.0
2016-02-09 11:25:00,29.29,29.3,29.21,29.22,117232.0,16.7662,16.7719,16.7204,16.7262,117232.0
2016-02-09 11:30:00,29.22,29.25,29.12,29.13,186783.0,16.7262,16.7433,16.6689,16.6746,186783.0
2016-02-09 11:35:00,29.13,29.16,29.09,29.11,140474.0,16.6746,16.6918,16.6517,16.6632,140474.0
2016-02-09 11:40:00,29.1,29.17,29.09,29.15,96730.0,16.6575,16.6975,16.6517,16.6861,96730.0
2016-02-09 11:45:00,29.16,29.16,29.08,29.09,51113.0,16.6918,16.6918,16.646,16.6517,51113.0
2016-02-09 11:50:00,29.09,29.11,29.01,29.02,64150.0,16.6517,16.6632,16.6059,16.6117,64150.0
2016-02-09 11:55:00,29.02,29.05,29.01,29.02,56737.0,16.6117,16.6288,16.6059,16.6117,56737.0
2016-02-09 12:00:00,29.03,29.09,29.0,29.04,95782.0,16.6174,16.6517,16.6002,16.6231,95782.0
2016-02-09 12:05:00,29.03,29.11,29.01,29.11,64006.0,16.6174,16.6632,16.6059,16.6632,64006.0
2016-02-09 12:10:00,29.1,29.1,29.01,29.01,42325.0,16.6575,16.6575,16.6059,16.6059,42325.0
2016-02-09 12:15:00,29.01,29.01,28.96,28.96,197906.0,16.6059,16.6059,16.5773,16.5773,197906.0
2016-02-09 12:20:00,28.96,29.0,28.94,29.0,81630.0,16.5773,16.6002,16.5659,16.6002,81630.0
2016-02-09 12:25:00,29.0,29.06,28.97,29.01,59687.0,16.6002,16.6346,16.583,16.6059,59687.0
2016-02-09 12:30:00,29.01,29.06,29.0,29.05,61547.0,16.6059,16.6346,16.6002,16.6288,61547.0
2016-02-09 12:35:00,29.04,29.09,29.03,29.04,143586.0,16.6231,16.6517,16.6174,16.6231,143586.0
2016-02-09 12:40:00,29.05,29.05,28.96,29.02,57125.0,16.6288,16.6288,16.5773,16.6117,57125.0
2016-02-09 12:45:00,29.01,29.01,28.94,28.94,42952.0,16.6059,16.6059,16.5659,16.5659,42952.0
2016-02-09 12:50:00,28.95,29.03,28.93,29.01,88756.0,16.5716,16.6174,16.5602,16.6059,88756.0
2016-02-09 12:55:00,29.0,29.02,28.95,28.97,41060.0,16.6002,16.6117,16.5716,16.583,41060.0
2016-02-09 13:00:00,28.97,28.99,28.91,28.92,61094.0,16.583,16.5945,16.5487,16.5544,61094.0
2016-02-09 13:05:00,28.91,28.94,28.9,28.9,79816.0,16.5487,16.5659,16.543,16.543,79816.0
2016-02-09 13:10:00,28.91,28.91,28.84,28.85,120795.0,16.5487,16.5487,16.5086,16.5144,120795.0
2016-02-09 13:15:00,28.85,28.86,28.81,28.84,44304.0,16.5144,16.5201,16.4915,16.5086,44304.0
2016-02-09 13:20:00,28.84,28.9,28.81,28.86,88191.0,16.5086,16.543,16.4915,16.5201,88191.0
2016-02-09 13:25:00,28.85,28.9,28.84,28.85,63363.0,16.5144,16.543,16.5086,16.5144,63363.0
2016-02-09 13:30:00,28.85,28.93,28.85,28.9,53580.0,16.5144,16.5602,16.5144,16.543,53580.0
2016-02-09 13:35:00,28.89,28.89,28.77,28.79,136614.0,16.5373,16.5373,16.4686,16.48,136614.0
2016-02-09 13:40:00,28.79,28.82,28.75,28.82,75850.0,16.48,16.4972,16.4571,16.4972,75850.0
2016-02-09 13:45:00,28.82,28.84,28.76,28.77,122597.0,16.4972,16.5086,16.4628,16.4686,122597.0
2016-02-09 13:50:00,28.77,28.84,28.76,28.84,59029.0,16.4686,16.5086,16.4628,16.5086,59029.0
2016-02-09 13:55:00,28.83,28.87,28.81,28.83,51054.0,16.5029,16.5258,16.4915,16.5029,51054.0
2016-02-09 14:00:00,28.83,28.88,28.82,28.87,89437.0,16.5029,16.5315,16.4972,16.5258,89437.0
2016-02-09 14:05:00,28.86,28.99,28.85,28.97,107636.0,16.5201,16.5945,16.5144,16.583,107636.0
2016-02-09 14:10:00,28.98,28.99,28.89,28.9,76180.0,16.5888,16.5945,16.5373,16.543,76180.0
2016-02-09 14:15:00,28.9,28.94,28.89,28.9,67934.0,16.543,16.5659,16.5373,16.543,67934.0
2016-02-09 14:20:00,28.9,28.93,28.84,28.85,110597.0,16.543,16.5602,16.5086,16.5144,110597.0
2016-02-09 14:25:00,28.85,28.85,28.78,28.83,103454.0,16.5144,16.5144,16.4743,16.5029,103454.0
2016-02-09 14:30:00,28.83,28.92,28.83,28.92,73927.0,16.5029,16.5544,16.5029,16.5544,73927.0
2016-02-09 14:35:00,28.91,28.99,28.9,28.97,64196.0,16.5487,16.5945,16.543,16.583,64196.0
2016-02-09 14:40:00,28.98,29.07,28.94,29.06,89428.0,16.5888,16.6403,16.5659,16.6346,89428.0
2016-02-09 14:45:00,29.06,29.06,28.94,28.95,81341.0,16.6346,16.6346,16.5659,16.5716,81341.0
2016-02-09 14:50:00,28.95,29.07,28.95,29.05,84269.0,16.5716,16.6403,16.5716,16.6288,84269.0
2016-02-09 14:55:00,29.05,29.09,29.03,29.06,112282.0,16.6288,16.6517,16.6174,16.6346,112282.0
2016-02-09 15:00:00,29.06,29.17,29.06,29.14,93181.0,16.6346,16.6975,16.6346,16.6804,93181.0
2016-02-09 15:05:00,29.14,29.26,29.12,29.19,139261.0,16.6804,16.7491,16.6689,16.709,139261.0
2016-02-09 15:10:00,29.18,29.24,29.15,29.18,100320.0,16.7033,16.7376,16.6861,16.7033,100320.0
2016-02-09 15:15:00,29.18,29.2,29.04,29.04,114493.0,16.7033,16.7147,16.6231,16.6231,114493.0
2016-02-09 15:20:00,29.04,29.07,28.97,28.98,126030.0,16.6231,16.6403,16.583,16.5888,126030.0
2016-02-09 15:25:00,28.98,28.98,28.88,28.93,119920.0,16.5888,16.5888,16.5315,16.5602,119920.0
2016-02-09 15:30:00,28.92,29.04,28.91,28.97,94994.0,16.5544,16.6231,16.5487,16.583,94994.0
2016-02-09 15:35:00,28.97,29.09,28.97,29.01,121198.0,16.583,16.6517,16.583,16.6059,121198.0
2016-02-09 15:40:00,29.01,29.02,28.9,28.97,101833.0,16.6059,16.6117,16.543,16.583,101833.0
2016-02-09 15:45:00,28.98,29.01,28.94,28.98,189904.0,16.5888,16.6059,16.5659,16.5888,189904.0
2016-02-09 15:50:00,28.97,29.02,28.96,29.01,149133.0,16.583,16.6117,16.5773,16.6059,149133.0
2016-02-09 15:55:00,29.02,29.02,28.93,28.96,309399.0,16.6117,16.6117,16.5602,16.5773,309399.0
2016-02-10 09:30:00,28.04,28.11,27.95,27.97,362527.0,16.3913,16.4322,16.3387,16.3504,362527.0
2016-02-10 09:35:00,27.96,27.97,27.87,27.88,276151.0,16.3445,16.3504,16.2919,16.2978,276151.0
2016-02-10 09:40:00,27.87,27.97,27.85,27.88,146597.0,16.2919,16.3504,16.2802,16.2978,146597.0
2016-02-10 09:45:00,27.89,28.03,27.86,28.03,169492.0,16.3036,16.3854,16.2861,16.3854,169492.0
2016-02-10 09:50:00,28.02,28.16,27.96,28.13,183505.0,16.3796,16.4614,16.3445,16.4439,183505.0
2016-02-10 09:55:00,28.13,28.2,28.11,28.19,184109.0,16.4439,16.4848,16.4322,16.479,184109.0
2016-02-10 10:00:00,28.19,28.21,28.06,28.08,130076.0,16.479,16.4907,16.403,16.4147,130076.0
2016-02-10 10:05:00,28.08,28.11,28.05,28.08,112104.0,16.4147,16.4322,16.3971,16.4147,112104.0
2016-02-10 10:10:00,28.08,28.15,28.07,28.13,107792.0,16.4147,16.4556,16.4088,16.4439,107792.0
2016-02-10 10:15:00,28.12,28.17,28.07,28.17,147602.0,16.4381,16.4673,16.4088,16.4673,147602.0
2016-02-10 10:20:00,28.17,28.23,28.13,28.23,168447.0,16.4673,16.5024,16.4439,16.5024,168447.0
2016-02-10 10:25:00,28.23,28.24,28.11,28.11,93697.0,16.5024,16.5082,16.4322,16.4322,93697.0
2016-02-10 10:30:00,28.11,28.61,28.1,28.46,539701.0,16.4322,16.7245,16.4264,16.6368,539701.0
2016-02-10 10:35:00,28.45,28.46,28.3,28.39,212717.0,16.631,16.6368,16.5433,16.5959,212717.0
2016-02-10 10:40:00,28.38,28.38,28.15,28.26,237085.0,16.59,16.59,16.4556,16.5199,237085.0
2016-02-10 10:45:00,28.27,28.46,28.23,28.45,140107.0,16.5257,16.6368,16.5024,16.631,140107.0
2016-02-10 10:50:00,28.44,28.45,28.25,28.31,155449.0,16.6251,16.631,16.514,16.5491,155449.0
2016-02-10 10:55:00,28.32,28.32,28.17,28.21,151719.0,16.555,16.555,16.4673,16.4907,151719.0
2016-02-10 11:00:00,28.22,28.38,28.18,28.35,353896.0,16.4965,16.59,16.4731,16.5725,353896.0
2016-02-10 11:05:00,28.34,28.41,28.24,28.26,93692.0,16.5667,16.6076,16.5082,16.5199,93692.0
2016-02-10 11:10:00,28.25,28.33,28.21,28.27,84537.0,16.514,16.5608,16.4907,16.5257,84537.0
2016-02-10 11:15:00,28.26,28.34,28.2,28.29,405953.0,16.5199,16.5667,16.4848,16.5374,405953.0
2016-02-10 11:20:00,28.29,28.41,28.26,28.36,124920.0,16.5374,16.6076,16.5199,16.5783,124920.0
2016-02-10 11:25:00,28.36,28.36,28.18,28.19,165599.0,16.5783,16.5783,16.4731,16.479,165599.0
2016-02-10 11:30:00,28.2,28.23,28.1,28.14,182181.0,16.4848,16.5024,16.4264,16.4497,182181.0
2016-02-10 11:35:00,28.13,28.17,28.11,28.13,79406.0,16.4439,16.4673,16.4322,16.4439,79406.0
2016-02-10 11:40:00,28.12,28.16,28.06,28.14,68357.0,16.4381,16.4614,16.403,16.4497,68357.0
2016-02-10 11:45:00,28.13,28.2,28.09,28.18,58046.0,16.4439,16.4848,16.4205,16.4731,58046.0
2016-02-10 11:50:00,28.18,28.21,28.13,28.19,67565.0,16.4731,16.4907,16.4439,16.479,67565.0
2016-02-10 11:55:00,28.2,28.27,28.19,28.24,55469.0,16.4848,16.5257,16.479,16.5082,55469.0
2016-02-10 12:00:00,28.24,28.26,28.18,28.19,67985.0,16.5082,16.5199,16.4731,16.479,67985.0
2016-02-10 12:05:00,28.19,28.21,28.15,28.2,56090.0,16.479,16.4907,16.4556,16.4848,56090.0
2016-02-10 12:10:00,28.2,28.2,28.13,28.15,36216.0,16.4848,16.4848,16.4439,16.4556,36216.0
2016-02-10 12:15:00,28.14,28.17,28.1,28.17,41579.0,16.4497,16.4673,16.4264,16.4673,41579.0
2016-02-10 12:20:00,28.16,28.26,28.16,28.24,59985.0,16.4614,16.5199,16.4614,16.5082,59985.0
2016-02-10 12:25:00,28.24,28.26,28.19,28.21,45036.0,16.5082,16.5199,16.479,16.4907,45036.0
2016-02-10 12:30:00,28.21,28.27,28.21,28.22,39807.0,16.4907,16.5257,16.4907,16.4965,39807.0
2016-02-10 12:35:00,28.23,28.33,28.23,28.31,36934.0,16.5024,16.5608,16.5024,16.5491,36934.0
2016-02-10 12:40:00,28.3,28.33,28.27,28.28,72265.0,16.5433,16.5608,16.5257,16.5316,72265.0
2016-02-10 12:45:00,28.28,28.29,28.25,28.28,34489.0,16.5316,16.5374,16.514,16.5316,34489.0
2016-02-10 12:50:00,28.28,28.32,28.24,28.25,73164.0,16.5316,16.555,16.5082,16.514,73164.0
2016-02-10 12:55:00,28.24,28.29,28.17,28.27,89781.0,16.5082,16.5374,16.4673,16.5257,89781.0
2016-02-10 13:00:00,28.28,28.3,28.23,28.28,198009.0,16.5316,16.5433,16.5024,16.5316,198009.0
2016-02-10 13:05:00,28.29,28.29,28.21,28.21,158554.0,16.5374,16.5374,16.4907,16.4907,158554.0
2016-02-10 13:10:00,28.21,28.22,28.14,28.14,61094.0,16.4907,16.4965,16.4497,16.4497,61094.0
2016-02-10 13:15:00,28.15,28.17,28.13,28.15,51327.0,16.4556,16.4673,16.4439,16.4556,51327.0
2016-02-10 13:20:00,28.16,28.2,28.14,28.15,38872.0,16.4614,16.4848,16.4497,16.4556,38872.0
2016-02-10 13:25:00,28.15,28.16,28.08,28.11,65598.0,16.4556,16.4614,16.4147,16.4322,65598.0
2016-02-10 13:30:00,28.12,28.13,28.07,28.09,57013.0,16.4381,16.4439,16.4088,16.4205,57013.0
2016-02-10 13:35:00,28.09,28.12,28.08,28.09,48380.0,16.4205,16.4381,16.4147,16.4205,48380.0
2016-02-10 13:40:00,28.1,28.15,28.1,28.15,39517.0,16.4264,16.4556,16.4264,16.4556,39517.0
2016-02-10 13:45:00,28.16,28.16,28.12,28.12,26370.0,16.4614,16.4614,16.4381,16.4381,26370.0
2016-02-10 13:50:00,28.13,28.13,28.05,28.06,40163.0,16.4439,16.4439,16.3971,16.403,40163.0
2016-02-10 13:55:00,28.05,28.07,28.0,28.01,107503.0,16.3971,16.4088,16.3679,16.3738,107503.0
2016-02-10 14:00:00,28.02,28.07,28.02,28.04,69748.0,16.3796,16.4088,16.3796,16.3913,69748.0
2016-02-10 14:05:00,28.04,28.1,28.04,28.08,45197.0,16.3913,16.4264,16.3913,16.4147,45197.0
2016-02-10 14:10:00,28.09,28.12,28.08,28.1,70616.0,16.4205,16.4381,16.4147,16.4264,70616.0
2016-02-10 14:15:00,28.1,28.12,28.05,28.11,63600.0,16.4264,16.4381,16.3971,16.4322,63600.0
2016-02-10 14:20:00,28.11,28.11,28.08,28.1,28580.0,16.4322,16.4322,16.4147,16.4264,28580.0
2016-02-10 14:25:00,28.1,28.13,28.05,28.11,108521.0,16.4264,16.4439,16.3971,16.4322,108521.0
2016-02-10 14:30:00,28.12,28.18,28.09,28.12,52347.0,16.4381,16.4731,16.4205,16.4381,52347.0
2016-02-10 14:35:00,28.11,28.11,28.08,28.09,51020.0,16.4322,16.4322,16.4147,16.4205,51020.0
2016-02-10 14:40:00,28.08,28.08,28.03,28.07,48405.0,16.4147,16.4147,16.3854,16.4088,48405.0
2016-02-10 14:45:00,28.07,28.07,28.02,28.03,64365.0,16.4088,16.4088,16.3796,16.3854,64365.0
2016-02-10 14:50:00,28.03,28.11,28.02,28.11,46702.0,16.3854,16.4322,16.3796,16.4322,46702.0
2016-02-10 14:55:00,28.11,28.12,28.06,28.07,50325.0,16.4322,16.4381,16.403,16.4088,50325.0
2016-02-10 15:00:00,28.08,28.17,28.07,28.16,77385.0,16.4147,16.4673,16.4088,16.4614,77385.0
2016-02-10 15:05:00,28.16,28.18,28.13,28.15,80067.0,16.4614,16.4731,16.4439,16.4556,80067.0
2016-02-10 15:10:00,28.14,28.2,28.12,28.12,135921.0,16.4497,16.4848,16.4381,16.4381,135921.0
2016-02-10 15:15:00,28.11,28.16,28.04,28.06,89817.0,16.4322,16.4614,16.3913,16.403,89817.0
2016-02-10 15:20:00,28.06,28.12,28.06,28.1,70499.0,16.403,16.4381,16.403,16.4264,70499.0
2016-02-10 15:25:00,28.1,28.13,28.05,28.07,87329.0,16.4264,16.4439,16.3971,16.4088,87329.0
2016-02-10 15:30:00,28.07,28.11,28.06,28.09,87655.0,16.4088,16.4322,16.403,16.4205,87655.0
2016-02-10 15:35:00,28.1,28.1,28.01,28.03,144017.0,16.4264,16.4264,16.3738,16.3854,144017.0
2016-02-10 15:40:00,28.02,28.06,28.0,28.06,141752.0,16.3796,16.403,16.3679,16.403,141752.0
2016-02-10 15:45:00,28.05,28.08,28.03,28.04,123365.0,16.3971,16.4147,16.3854,16.3913,123365.0
2016-02-10 15:50:00,28.04,28.06,28.01,28.04,122590.0,16.3913,16.403,16.3738,16.3913,122590.0
2016-02-10 15:55:00,28.04,28.07,28.03,28.04,296157.0,16.3913,16.4088,16.3854,16.3913,296157.0
2016-02-11 09:30:00,27.31,27.4,27.28,27.29,536640.0,15.9646,16.0172,15.947,15.9529,536640.0
2016-02-11 09:35:00,27.29,27.29,27.13,27.15,247090.0,15.9529,15.9529,15.8593,15.871,247090.0
2016-02-11 09:40:00,27.16,27.25,27.1,27.23,266485.0,15.8769,15.9295,15.8418,15.9178,266485.0
2016-02-11 09:45:00,27.24,27.41,27.24,27.33,263311.0,15.9236,16.023,15.9236,15.9762,263311.0
2016-02-11 09:50:00,27.34,27.49,27.31,27.43,354901.0,15.9821,16.0698,15.9646,16.0347,354901.0
2016-02-11 09:55:00,27.43,27.58,27.4,27.53,385014.0,16.0347,16.1224,16.0172,16.0932,385014.0
2016-02-11 10:00:00,27.52,27.53,27.42,27.5,296748.0,16.0873,16.0932,16.0289,16.0756,296748.0
2016-02-11 10:05:00,27.51,27.66,27.51,27.58,280330.0,16.0815,16.1692,16.0815,16.1224,280330.0
2016-02-11 10:10:00,27.58,27.61,27.49,27.5,220715.0,16.1224,16.1399,16.0698,16.0756,220715.0
2016-02-11 10:15:00,27.49,27.52,27.41,27.44,200416.0,16.0698,16.0873,16.023,16.0405,200416.0
2016-02-11 10:20:00,27.44,27.49,27.4,27.45,237769.0,16.0405,16.0698,16.0172,16.0464,237769.0
2016-02-11 10:25:00,27.46,27.5,27.43,27.46,166668.0,16.0522,16.0756,16.0347,16.0522,166668.0
2016-02-11 10:30:00,27.45,27.53,27.45,27.53,192289.0,16.0464,16.0932,16.0464,16.0932,192289.0
2016-02-11 10:35:00,27.52,27.54,27.38,27.4,149332.0,16.0873,16.099,16.0055,16.0172,149332.0
2016-02-11 10:40:00,27.39,27.42,27.31,27.42,173682.0,16.0113,16.0289,15.9646,16.0289,173682.0
2016-02-11 10:45:00,27.41,27.49,27.35,27.44,184287.0,16.023,16.0698,15.9879,16.0405,184287.0
2016-02-11 10:50:00,27.45,27.45,27.29,27.31,90228.0,16.0464,16.0464,15.9529,15.9646,90228.0
2016-02-11 10:55:00,27.3,27.36,27.24,27.28,243746.0,15.9587,15.9938,15.9236,15.947,243746.0
2016-02-11 11:00:00,27.28,27.44,27.26,27.4,201288.0,15.947,16.0405,15.9353,16.0172,201288.0
2016-02-11 11:05:00,27.4,27.43,27.27,27.33,158982.0,16.0172,16.0347,15.9412,15.9762,158982.0
2016-02-11 11:10:00,27.32,27.34,27.17,27.2,168886.0,15.9704,15.9821,15.8827,15.9002,168886.0
2016-02-11 11:15:00,27.2,27.27,27.15,27.27,161916.0,15.9002,15.9412,15.871,15.9412,161916.0
2016-02-11 11:20:00,27.27,27.31,27.17,27.21,145098.0,15.9412,15.9646,15.8827,15.9061,145098.0
2016-02-11 11:25:00,27.22,27.25,27.08,27.13,174096.0,15.9119,15.9295,15.8301,15.8593,174096.0
2016-02-11 11:30:00,27.12,27.15,27.04,27.04,276589.0,15.8535,15.871,15.8067,15.8067,276589.0
2016-02-11 11:35:00,27.05,27.15,27.04,27.14,144606.0,15.8126,15.871,15.8067,15.8652,144606.0
2016-02-11 11:40:00,27.14,27.16,27.1,27.13,85359.0,15.8652,15.8769,15.8418,15.8593,85359.0
2016-02-11 11:45:00,27.12,27.13,27.05,27.05,93408.0,15.8535,15.8593,15.8126,15.8126,93408.0
2016-02-11 11:50:00,27.06,27.13,27.05,27.09,58380.0,15.8184,15.8593,15.8126,15.8359,58380.0
2016-02-11 11:55:00,27.09,27.19,27.08,27.17,96931.0,15.8359,15.8944,15.8301,15.8827,96931.0
2016-02-11 12:00:00,27.17,27.23,27.14,27.23,75196.0,15.8827,15.9178,15.8652,15.9178,75196.0
2016-02-11 12:05:00,27.22,27.28,27.21,27.24,109729.0,15.9119,15.947,15.9061,15.9236,109729.0
2016-02-11 12:10:00,27.24,27.26,27.17,27.19,69822.0,15.9236,15.9353,15.8827,15.8944,69822.0
2016-02-11 12:15:00,27.2,27.2,27.08,27.13,89179.0,15.9002,15.9002,15.8301,15.8593,89179.0
2016-02-11 12:20:00,27.12,27.16,27.12,27.14,52839.0,15.8535,15.8769,15.8535,15.8652,52839.0
2016-02-11 12:25:00,27.13,27.16,27.1,27.12,59219.0,15.8593,15.8769,15.8418,15.8535,59219.0
2016-02-11 12:30:00,27.12,27.14,27.08,27.11,65310.0,15.8535,15.8652,15.8301,15.8476,65310.0
2016-02-11 12:35:00,27.1,27.14,27.09,27.13,71025.0,15.8418,15.8652,15.8359,15.8593,71025.0
2016-02-11 12:40:00,27.14,27.14,27.08,27.14,66272.0,15.8652,15.8652,15.8301,15.8652,66272.0
2016-02-11 12:45:00,27.14,27.19,27.13,27.17,76865.0,15.8652,15.8944,15.8593,15.8827,76865.0
2016-02-11 12:50:00,27.17,27.24,27.16,27.21,94776.0,15.8827,15.9236,15.8769,15.9061,94776.0
2016-02-11 12:55:00,27.21,27.26,27.12,27.14,199630.0,15.9061,15.9353,15.8535,15.8652,199630.0
2016-02-11 13:00:00,27.14,27.19,27.12,27.14,263502.0,15.8652,15.8944,15.8535,15.8652,263502.0
2016-02-11 13:05:00,27.14,27.18,27.06,27.14,176965.0,15.8652,15.8886,15.8184,15.8652,176965.0
2016-02-11 13:10:00,27.15,27.18,27.13,27.16,140542.0,15.871,15.8886,15.8593,15.8769,140542.0
2016-02-11 13:15:00,27.17,27.19,27.12,27.18,76563.0,15.8827,15.8944,15.8535,15.8886,76563.0
2016-02-11 13:20:00,27.18,27.25,27.17,27.18,125437.0,15.8886,15.9295,15.8827,15.8886,125437.0
2016-02-11 13:25:00,27.18,27.25,27.17,27.17,60383.0,15.8886,15.9295,15.8827,15.8827,60383.0
2016-02-11 13:30:00,27.17,27.22,27.15,27.17,88513.0,15.8827,15.9119,15.871,15.8827,88513.0
2016-02-11 13:35:00,27.18,27.18,27.08,27.09,93577.0,15.8886,15.8886,15.8301,15.8359,93577.0
2016-02-11 13:40:00,27.09,27.11,27.07,27.11,46204.0,15.8359,15.8476,15.8243,15.8476,46204.0
2016-02-11 13:45:00,27.11,27.14,27.09,27.13,94069.0,15.8476,15.8652,15.8359,15.8593,94069.0
2016-02-11 13:50:00,27.13,27.17,27.13,27.16,565386.0,15.8593,15.8827,15.8593,15.8769,565386.0
2016-02-11 13:55:00,27.17,27.19,27.14,27.19,156110.0,15.8827,15.8944,15.8652,15.8944,156110.0
2016-02-11 14:00:00,27.19,27.19,27.11,27.13,68049.0,15.8944,15.8944,15.8476,15.8593,68049.0
2016-02-11 14:05:00,27.13,27.16,27.11,27.14,39822.0,15.8593,15.8769,15.8476,15.8652,39822.0
2016-02-11 14:10:00,27.15,27.15,27.11,27.12,22797.0,15.871,15.871,15.8476,15.8535,22797.0
2016-02-11 14:15:00,27.13,27.15,27.05,27.05,64379.0,15.8593,15.871,15.8126,15.8126,64379.0
2016-02-11 14:20:00,27.05,27.09,27.04,27.06,76654.0,15.8126,15.8359,15.8067,15.8184,76654.0
2016-02-11 14:25:00,27.05,27.08,27.02,27.04,77584.0,15.8126,15.8301,15.795,15.8067,77584.0
2016-02-11 14:30:00,27.03,27.05,27.02,27.03,55469.0,15.8009,15.8126,15.795,15.8009,55469.0
2016-02-11 14:35:00,27.03,27.32,27.01,27.32,216880.0,15.8009,15.9704,15.7892,15.9704,216880.0
2016-02-11 14:40:00,27.33,27.46,27.18,27.32,252679.0,15.9762,16.0522,15.8886,15.9704,252679.0
2016-02-11 14:45:00,27.34,27.6,27.33,27.55,302841.0,15.9821,16.1341,15.9762,16.1048,302841.0
2016-02-11 14:50:00,27.54,27.66,27.5,27.66,215463.0,16.099,16.1692,16.0756,16.1692,215463.0
2016-02-11 14:55:00,27.66,27.7,27.51,27.56,209984.0,16.1692,16.1925,16.0815,16.1107,209984.0
2016-02-11 15:00:00,27.56,27.59,27.4,27.47,237182.0,16.1107,16.1282,16.0172,16.0581,237182.0
2016-02-11 15:05:00,27.47,27.48,27.35,27.43,156763.0,16.0581,16.0639,15.9879,16.0347,156763.0
2016-02-11 15:10:00,27.43,27.59,27.43,27.52,186704.0,16.0347,16.1282,16.0347,16.0873,186704.0
2016-02-11 15:15:00,27.52,27.52,27.42,27.48,105866.0,16.0873,16.0873,16.0289,16.0639,105866.0
2016-02-11 15:20:00,27.47,27.53,27.44,27.44,98082.0,16.0581,16.0932,16.0405,16.0405,98082.0
2016-02-11 15:25:00,27.45,27.62,27.45,27.61,317590.0,16.0464,16.1458,16.0464,16.1399,317590.0
2016-02-11 15:30:00,27.6,27.62,27.51,27.57,616976.0,16.1341,16.1458,16.0815,16.1165,616976.0
2016-02-11 15:35:00,27.57,27.74,27.56,27.71,656163.0,16.1165,16.2159,16.1107,16.1984,656163.0
2016-02-11 15:40:00,27.71,27.85,27.7,27.77,381753.0,16.1984,16.2802,16.1925,16.2335,381753.0
2016-02-11 15:45:00,27.77,27.77,27.66,27.71,162712.0,16.2335,16.2335,16.1692,16.1984,162712.0
2016-02-11 15:50:00,27.71,27.75,27.69,27.7,117983.0,16.1984,16.2218,16.1867,16.1925,117983.0
2016-02-11 15:55:00,27.69,27.73,27.64,27.65,281954.0,16.1867,16.2101,16.1575,16.1633,281954.0
2016-02-12 09:30:00,28.29,28.34,28.22,28.27,294375.0,16.5374,16.5667,16.4965,16.5257,294375.0
2016-02-12 09:35:00,28.27,28.42,28.26,28.42,470035.0,16.5257,16.6134,16.5199,16.6134,470035.0
2016-02-12 09:40:00,28.42,28.49,28.27,28.27,241828.0,16.6134,16.6543,16.5257,16.5257,241828.0
2016-02-12 09:45:00,28.27,28.3,28.17,28.2,246695.0,16.5257,16.5433,16.4673,16.4848,246695.0
2016-02-12 09:50:00,28.21,28.21,28.13,28.19,129118.0,16.4907,16.4907,16.4439,16.479,129118.0
2016-02-12 09:55:00,28.19,28.2,28.08,28.13,143692.0,16.479,16.4848,16.4147,16.4439,143692.0
2016-02-12 10:00:00,28.14,28.23,28.09,28.23,173544.0,16.4497,16.5024,16.4205,16.5024,173544.0
2016-02-12 10:05:00,28.22,28.25,28.08,28.13,440662.0,16.4965,16.514,16.4147,16.4439,440662.0
2016-02-12 10:10:00,28.14,28.31,28.14,28.29,249595.0,16.4497,16.5491,16.4497,16.5374,249595.0
2016-02-12 10:15:00,28.3,28.45,28.24,28.44,193482.0,16.5433,16.631,16.5082,16.6251,193482.0
2016-02-12 10:20:00,28.44,28.49,28.4,28.41,212711.0,16.6251,16.6543,16.6017,16.6076,212711.0
2016-02-12 10:25:00,28.41,28.52,28.41,28.48,176069.0,16.6076,16.6719,16.6076,16.6485,176069.0
2016-02-12 10:30:00,28.48,28.58,28.46,28.57,231051.0,16.6485,16.707,16.6368,16.7011,231051.0
2016-02-12 10:35:00,28.57,28.6,28.5,28.57,185684.0,16.7011,16.7186,16.6602,16.7011,185684.0
2016-02-12 10:40:00,28.57,28.58,28.47,28.47,134882.0,16.7011,16.707,16.6427,16.6427,134882.0
2016-02-12 10:45:00,28.47,28.5,28.4,28.48,154693.0,16.6427,16.6602,16.6017,16.6485,154693.0
2016-02-12 10:50:00,28.48,28.58,28.47,28.54,132296.0,16.6485,16.707,16.6427,16.6836,132296.0
2016-02-12 10:55:00,28.54,28.57,28.41,28.45,121271.0,16.6836,16.7011,16.6076,16.631,121271.0
2016-02-12 11:00:00,28.46,28.55,28.46,28.48,184752.0,16.6368,16.6894,16.6368,16.6485,184752.0
2016-02-12 11:05:00,28.48,28.62,28.45,28.61,186706.0,16.6485,16.7303,16.631,16.7245,186706.0
2016-02-12 11:10:00,28.61,28.7,28.6,28.7,122694.0,16.7245,16.7771,16.7186,16.7771,122694.0
2016-02-12 11:15:00,28.71,28.72,28.65,28.65,162844.0,16.7829,16.7888,16.7479,16.7479,162844.0
2016-02-12 11:20:00,28.66,28.72,28.65,28.71,144193.0,16.7537,16.7888,16.7479,16.7829,144193.0
2016-02-12 11:25:00,28.71,28.84,28.66,28.83,307191.0,16.7829,16.8589,16.7537,16.8531,307191.0
2016-02-12 11:30:00,28.82,28.92,28.8,28.91,324128.0,16.8473,16.9057,16.8356,16.8999,324128.0
2016-02-12 11:35:00,28.91,28.93,28.77,28.79,157893.0,16.8999,16.9116,16.818,16.8297,157893.0
2016-02-12 11:40:00,28.79,28.85,28.78,28.79,87675.0,16.8297,16.8648,16.8239,16.8297,87675.0
2016-02-12 11:45:00,28.79,28.86,28.79,28.84,59610.0,16.8297,16.8706,16.8297,16.8589,59610.0
2016-02-12 11:50:00,28.84,28.87,28.76,28.78,87402.0,16.8589,16.8765,16.8122,16.8239,87402.0
2016-02-12 11:55:00,28.78,28.78,28.73,28.74,59516.0,16.8239,16.8239,16.7946,16.8005,59516.0
2016-02-12 12:00:00,28.74,28.8,28.74,28.8,56613.0,16.8005,16.8356,16.8005,16.8356,56613.0
2016-02-12 12:05:00,28.8,28.83,28.79,28.79,37457.0,16.8356,16.8531,16.8297,16.8297,37457.0
2016-02-12 12:10:00,28.79,28.84,28.76,28.77,98566.0,16.8297,16.8589,16.8122,16.818,98566.0
2016-02-12 12:15:00,28.77,28.79,28.75,28.77,64859.0,16.818,16.8297,16.8063,16.818,64859.0
2016-02-12 12:20:00,28.77,28.84,28.76,28.8,52715.0,16.818,16.8589,16.8122,16.8356,52715.0
2016-02-12 12:25:00,28.81,28.85,28.8,28.81,41316.0,16.8414,16.8648,16.8356,16.8414,41316.0
2016-02-12 12:30:00,28.82,28.84,28.79,28.83,53505.0,16.8473,16.8589,16.8297,16.8531,53505.0
2016-02-12 12:35:00,28.82,28.88,28.81,28.88,63482.0,16.8473,16.8823,16.8414,16.8823,63482.0
2016-02-12 12:40:00,28.89,28.89,28.81,28.82,66370.0,16.8882,16.8882,16.8414,16.8473,66370.0
2016-02-12 12:45:00,28.83,28.85,28.78,28.8,42138.0,16.8531,16.8648,16.8239,16.8356,42138.0
2016-02-12 12:50:00,28.8,28.85,28.78,28.84,40405.0,16.8356,16.8648,16.8239,16.8589,40405.0
2016-02-12 12:55:00,28.83,28.85,28.81,28.82,38063.0,16.8531,16.8648,16.8414,16.8473,38063.0
2016-02-12 13:00:00,28.81,28.85,28.81,28.83,43315.0,16.8414,16.8648,16.8414,16.8531,43315.0
2016-02-12 13:05:00,28.83,28.83,28.76,28.79,60590.0,16.8531,16.8531,16.8122,16.8297,60590.0
2016-02-12 13:10:00,28.78,28.84,28.77,28.78,65287.0,16.8239,16.8589,16.818,16.8239,65287.0
2016-02-12 13:15:00,28.77,28.78,28.72,28.72,92169.0,16.818,16.8239,16.7888,16.7888,92169.0
2016-02-12 13:20:00,28.71,28.75,28.71,28.74,61295.0,16.7829,16.8063,16.7829,16.8005,61295.0
2016-02-12 13:25:00,28.73,28.76,28.72,28.74,42417.0,16.7946,16.8122,16.7888,16.8005,42417.0
2016-02-12 13:30:00,28.73,28.75,28.66,28.71,67156.0,16.7946,16.8063,16.7537,16.7829,67156.0
2016-02-12 13:35:00,28.71,28.76,28.69,28.75,48458.0,16.7829,16.8122,16.7713,16.8063,48458.0
2016-02-12 13:40:00,28.75,28.76,28.72,28.75,50990.0,16.8063,16.8122,16.7888,16.8063,50990.0
2016-02-12 13:45:00,28.74,28.75,28.68,28.72,91833.0,16.8005,16.8063,16.7654,16.7888,91833.0
2016-02-12 13:50:00,28.73,28.73,28.66,28.66,54703.0,16.7946,16.7946,16.7537,16.7537,54703.0
2016-02-12 13:55:00,28.67,28.69,28.66,28.69,31411.0,16.7596,16.7713,16.7537,16.7713,31411.0
2016-02-12 14:00:00,28.69,28.7,28.64,28.66,55344.0,16.7713,16.7771,16.742,16.7537,55344.0
2016-02-12 14:05:00,28.66,28.76,28.65,28.74,52879.0,16.7537,16.8122,16.7479,16.8005,52879.0
2016-02-12 14:10:00,28.75,28.78,28.73,28.76,42471.0,16.8063,16.8239,16.7946,16.8122,42471.0
2016-02-12 14:15:00,28.75,28.8,28.74,28.74,66687.0,16.8063,16.8356,16.8005,16.8005,66687.0
2016-02-12 14:20:00,28.75,28.78,28.73,28.76,35153.0,16.8063,16.8239,16.7946,16.8122,35153.0
2016-02-12 14:25:00,28.76,28.85,28.76,28.82,54831.0,16.8122,16.8648,16.8122,16.8473,54831.0
2016-02-12 14:30:00,28.81,28.92,28.8,28.91,142323.0,16.8414,16.9057,16.8356,16.8999,142323.0
2016-02-12 14:35:00,28.91,28.92,28.88,28.91,52166.0,16.8999,16.9057,16.8823,16.8999,52166.0
2016-02-12 14:40:00,28.9,28.93,28.88,28.92,64061.0,16.894,16.9116,16.8823,16.9057,64061.0
2016-02-12 14:45:00,28.93,28.94,28.88,28.93,76007.0,16.9116,16.9174,16.8823,16.9116,76007.0
2016-02-12 14:50:00,28.93,28.95,28.92,28.94,75660.0,16.9116,16.9232,16.9057,16.9174,75660.0
2016-02-12 14:55:00,28.92,28.93,28.89,28.9,42041.0,16.9057,16.9116,16.8882,16.894,42041.0
2016-02-12 15:00:00,28.89,28.93,28.88,28.92,76078.0,16.8882,16.9116,16.8823,16.9057,76078.0
2016-02-12 15:05:00,28.93,28.97,28.92,28.95,156873.0,16.9116,16.9349,16.9057,16.9232,156873.0
2016-02-12 15:10:00,28.96,29.04,28.95,29.01,212328.0,16.9291,16.9759,16.9232,16.9583,212328.0
2016-02-12 15:15:00,29.01,29.06,28.97,29.05,224791.0,16.9583,16.9875,16.9349,16.9817,224791.0
2016-02-12 15:20:00,29.05,29.06,29.03,29.03,166448.0,16.9817,16.9875,16.97,16.97,166448.0
2016-02-12 15:25:00,29.04,29.04,28.96,29.01,62095.0,16.9759,16.9759,16.9291,16.9583,62095.0
2016-02-12 15:30:00,29.01,29.01,28.92,28.93,77423.0,16.9583,16.9583,16.9057,16.9116,77423.0
2016-02-12 15:35:00,28.93,28.96,28.91,28.92,38305.0,16.9116,16.9291,16.8999,16.9057,38305.0
2016-02-12 15:40:00,28.92,28.95,28.88,28.93,62429.0,16.9057,16.9232,16.8823,16.9116,62429.0
2016-02-12 15:45:00,28.93,28.97,28.93,28.94,111280.0,16.9116,16.9349,16.9116,16.9174,111280.0
2016-02-12 15:50:00,28.94,28.98,28.94,28.98,144604.0,16.9174,16.9408,16.9174,16.9408,144604.0
2016-02-12 15:55:00,28.98,29.05,28.97,29.03,399900.0,16.9408,16.9817,16.9349,16.97,399900.0
2016-02-16 09:30:00,29.36,29.39,29.23,29.29,211487.0,17.1629,17.1805,17.0869,17.122,211487.0
2016-02-16 09:35:00,29.3,29.34,29.16,29.18,159009.0,17.1278,17.1512,17.046,17.0577,159009.0
2016-02-16 09:40:00,29.18,29.23,29.1,29.12,236856.0,17.0577,17.0869,17.0109,17.0226,236856.0
2016-02-16 09:45:00,29.12,29.19,29.07,29.15,182664.0,17.0226,17.0635,16.9934,17.0402,182664.0
2016-02-16 09:50:00,29.14,29.15,29.06,29.08,176694.0,17.0343,17.0402,16.9875,16.9992,176694.0
2016-02-16 09:55:00,29.08,29.1,28.98,29.04,158651.0,16.9992,17.0109,16.9408,16.9759,158651.0
2016-02-16 10:00:00,29.05,29.12,28.96,29.0,192862.0,16.9817,17.0226,16.9291,16.9525,192862.0
2016-02-16 10:05:00,29.0,29.01,28.88,28.88,146555.0,16.9525,16.9583,16.8823,16.8823,146555.0
2016-02-16 10:10:00,28.88,28.97,28.84,28.88,178667.0,16.8823,16.9349,16.8589,16.8823,178667.0
2016-02-16 10:15:00,28.87,28.94,28.85,28.87,117034.0,16.8765,16.9174,16.8648,16.8765,117034.0
2016-02-16 10:20:00,28.87,29.07,28.85,29.05,183887.0,16.8765,16.9934,16.8648,16.9817,183887.0
2016-02-16 10:25:00,29.05,29.05,28.96,29.0,87789.0,16.9817,16.9817,16.9291,16.9525,87789.0
2016-02-16 10:30:00,29.0,29.01,28.91,28.96,80865.0,16.9525,16.9583,16.8999,16.9291,80865.0
2016-02-16 10:35:00,28.96,29.0,28.9,28.93,171742.0,16.9291,16.9525,16.894,16.9116,171742.0
2016-02-16 10:40:00,28.94,29.12,28.91,29.1,264969.0,16.9174,17.0226,16.8999,17.0109,264969.0
2016-02-16 10:45:00,29.1,29.12,29.08,29.08,149008.0,17.0109,17.0226,16.9992,16.9992,149008.0
2016-02-16 10:50:00,29.07,29.11,29.01,29.02,149639.0,16.9934,17.0168,16.9583,16.9642,149639.0
2016-02-16 10:55:00,29.01,29.09,29.0,29.08,84318.0,16.9583,17.0051,16.9525,16.9992,84318.0
2016-02-16 11:00:00,29.07,29.14,29.02,29.02,206060.0,16.9934,17.0343,16.9642,16.9642,206060.0
2016-02-16 11:05:00,29.02,29.02,28.89,28.91,111592.0,16.9642,16.9642,16.8882,16.8999,111592.0
2016-02-16 11:10:00,28.91,28.93,28.84,28.88,65237.0,16.8999,16.9116,16.8589,16.8823,65237.0
2016-02-16 11:15:00,28.88,28.92,28.84,28.92,73985.0,16.8823,16.9057,16.8589,16.9057,73985.0
2016-02-16 11:20:00,28.92,28.95,28.89,28.91,133505.0,16.9057,16.9232,16.8882,16.8999,133505.0
2016-02-16 11:25:00,28.92,29.0,28.92,28.99,137665.0,16.9057,16.9525,16.9057,16.9466,137665.0
2016-02-16 11:30:00,29.0,29.04,28.95,28.99,215347.0,16.9525,16.9759,16.9232,16.9466,215347.0
2016-02-16 11:35:00,28.99,29.01,28.97,28.99,60801.0,16.9466,16.9583,16.9349,16.9466,60801.0
2016-02-16 11:40:00,28.98,29.04,28.96,29.0,42546.0,16.9408,16.9759,16.9291,16.9525,42546.0
2016-02-16 11:45:00,29.01,29.05,28.99,29.02,46839.0,16.9583,16.9817,16.9466,16.9642,46839.0
2016-02-16 11:50:00,29.03,29.08,29.0,29.07,59315.0,16.97,16.9992,16.9525,16.9934,59315.0
2016-02-16 11:55:00,29.07,29.12,29.07,29.11,53577.0,16.9934,17.0226,16.9934,17.0168,53577.0
2016-02-16 12:00:00,29.11,29.18,29.11,29.13,60853.0,17.0168,17.0577,17.0168,17.0285,60853.0
2016-02-16 12:05:00,29.12,29.13,29.08,29.1,33270.0,17.0226,17.0285,16.9992,17.0109,33270.0
2016-02-16 12:10:00,29.1,29.11,29.05,29.05,60065.0,17.0109,17.0168,16.9817,16.9817,60065.0
2016-02-16 12:15:00,29.06,29.09,29.05,29.08,57847.0,16.9875,17.0051,16.9817,16.9992,57847.0
2016-02-16 12:20:00,29.09,29.1,29.05,29.06,37686.0,17.0051,17.0109,16.9817,16.9875,37686.0
2016-02-16 12:25:00,29.06,29.07,29.0,29.02,47434.0,16.9875,16.9934,16.9525,16.9642,47434.0
2016-02-16 12:30:00,29.02,29.02,28.99,29.0,62171.0,16.9642,16.9642,16.9466,16.9525,62171.0
2016-02-16 12:35:00,29.0,29.04,29.0,29.03,47344.0,16.9525,16.9759,16.9525,16.97,47344.0
2016-02-16 12:40:00,29.03,29.04,28.99,28.99,51677.0,16.97,16.9759,16.9466,16.9466,51677.0
2016-02-16 12:45:00,29.0,29.05,28.99,29.05,37284.0,16.9525,16.9817,16.9466,16.9817,37284.0
2016-02-16 12:50:00,29.04,29.09,29.0,29.08,29115.0,16.9759,17.0051,16.9525,16.9992,29115.0
2016-02-16 12:55:00,29.08,29.11,29.07,29.1,31473.0,16.9992,17.0168,16.9934,17.0109,31473.0
2016-02-16 13:00:00,29.1,29.11,29.08,29.09,29119.0,17.0109,17.0168,16.9992,17.0051,29119.0
2016-02-16 13:05:00,29.09,29.12,29.08,29.1,51560.0,17.0051,17.0226,16.9992,17.0109,51560.0
2016-02-16 13:10:00,29.11,29.12,29.07,29.08,37047.0,17.0168,17.0226,16.9934,16.9992,37047.0
2016-02-16 13:15:00,29.08,29.11,29.08,29.1,92081.0,16.9992,17.0168,16.9992,17.0109,92081.0
2016-02-16 13:20:00,29.1,29.11,29.05,29.08,42236.0,17.0109,17.0168,16.9817,16.9992,42236.0
2016-02-16 13:25:00,29.08,29.1,29.07,29.09,28978.0,16.9992,17.0109,16.9934,17.0051,28978.0
2016-02-16 13:30:00,29.1,29.12,29.07,29.1,41681.0,17.0109,17.0226,16.9934,17.0109,41681.0
2016-02-16 13:35:00,29.11,29.14,29.1,29.11,44741.0,17.0168,17.0343,17.0109,17.0168,44741.0
2016-02-16 13:40:00,29.11,29.14,29.09,29.09,32831.0,17.0168,17.0343,17.0051,17.0051,32831.0
2016-02-16 13:45:00,29.08,29.09,29.03,29.05,101430.0,16.9992,17.0051,16.97,16.9817,101430.0
2016-02-16 13:50:00,29.05,29.06,29.02,29.03,44755.0,16.9817,16.9875,16.9642,16.97,44755.0
2016-02-16 13:55:00,29.03,29.04,29.0,29.01,78437.0,16.97,16.9759,16.9525,16.9583,78437.0
2016-02-16 14:00:00,29.02,29.04,29.0,29.01,49697.0,16.9642,16.9759,16.9525,16.9583,49697.0
2016-02-16 14:05:00,29.01,29.03,28.97,28.98,77207.0,16.9583,16.97,16.9349,16.9408,77207.0
2016-02-16 14:10:00,28.99,29.03,28.98,29.0,82313.0,16.9466,16.97,16.9408,16.9525,82313.0
2016-02-16 14:15:00,29.0,29.03,28.98,28.99,83669.0,16.9525,16.97,16.9408,16.9466,83669.0
2016-02-16 14:20:00,28.99,29.03,28.98,28.98,65031.0,16.9466,16.97,16.9408,16.9408,65031.0
2016-02-16 14:25:00,28.99,29.03,28.96,29.02,102471.0,16.9466,16.97,16.9291,16.9642,102471.0
2016-02-16 14:30:00,29.02,29.05,29.01,29.04,47226.0,16.9642,16.9817,16.9583,16.9759,47226.0
2016-02-16 14:35:00,29.04,29.08,29.03,29.03,39645.0,16.9759,16.9992,16.97,16.97,39645.0
2016-02-16 14:40:00,29.04,29.09,29.03,29.08,57876.0,16.9759,17.0051,16.97,16.9992,57876.0
2016-02-16 14:45:00,29.07,29.08,29.01,29.02,43229.0,16.9934,16.9992,16.9583,16.9642,43229.0
2016-02-16 14:50:00,29.02,29.02,28.98,28.98,81172.0,16.9642,16.9642,16.9408,16.9408,81172.0
2016-02-16 14:55:00,28.99,29.0,28.97,28.98,34609.0,16.9466,16.9525,16.9349,16.9408,34609.0
2016-02-16 15:00:00,28.98,29.01,28.96,29.0,58355.0,16.9408,16.9583,16.9291,16.9525,58355.0
2016-02-16 15:05:00,29.0,29.01,28.98,29.0,56050.0,16.9525,16.9583,16.9408,16.9525,56050.0
2016-02-16 15:10:00,29.0,29.05,28.99,29.05,92746.0,16.9525,16.9817,16.9466,16.9817,92746.0
2016-02-16 15:15:00,29.04,29.08,29.04,29.05,54487.0,16.9759,16.9992,16.9759,16.9817,54487.0
2016-02-16 15:20:00,29.05,29.06,29.02,29.03,63541.0,16.9817,16.9875,16.9642,16.97,63541.0
2016-02-16 15:25:00,29.04,29.07,29.03,29.06,48430.0,16.9759,16.9934,16.97,16.9875,48430.0
2016-02-16 15:30:00,29.07,29.07,29.01,29.01,77170.0,16.9934,16.9934,16.9583,16.9583,77170.0
2016-02-16 15:35:00,29.02,29.05,29.01,29.01,180261.0,16.9642,16.9817,16.9583,16.9583,180261.0
2016-02-16 15:40:00,29.02,29.05,29.0,29.05,68079.0,16.9642,16.9817,16.9525,16.9817,68079.0
2016-02-16 15:45:00,29.04,29.04,28.98,29.0,104753.0,16.9759,16.9759,16.9408,16.9525,104753.0
2016-02-16 15:50:00,29.0,29.05,29.0,29.05,100966.0,16.9525,16.9817,16.9525,16.9817,100966.0
2016-02-16 15:55:00,29.05,29.07,29.03,29.07,191528.0,16.9817,16.9934,16.97,16.9934,191528.0
2016-02-17 09:30:00,29.23,29.37,29.23,29.3,206247.0,17.0869,17.1688,17.0869,17.1278,206247.0
2016-02-17 09:35:00,29.3,29.46,29.28,29.43,156063.0,17.1278,17.2214,17.1162,17.2038,156063.0
2016-02-17 09:40:00,29.43,29.51,29.33,29.35,282195.0,17.2038,17.2506,17.1454,17.1571,282195.0
2016-02-17 09:45:00,29.36,29.44,29.35,29.41,195817.0,17.1629,17.2097,17.1571,17.1921,195817.0
2016-02-17 09:50:00,29.42,29.5,29.4,29.44,200035.0,17.198,17.2448,17.1863,17.2097,200035.0
2016-02-17 09:55:00,29.44,29.49,29.39,29.43,142789.0,17.2097,17.2389,17.1805,17.2038,142789.0
2016-02-17 10:00:00,29.43,29.54,29.43,29.52,184086.0,17.2038,17.2681,17.2038,17.2564,184086.0
2016-02-17 10:05:00,29.52,29.63,29.52,29.59,158486.0,17.2564,17.3208,17.2564,17.2974,158486.0
2016-02-17 10:10:00,29.58,29.69,29.57,29.66,136840.0,17.2915,17.3558,17.2857,17.3383,136840.0
2016-02-17 10:15:00,29.66,29.66,29.6,29.61,140814.0,17.3383,17.3383,17.3032,17.3091,140814.0
2016-02-17 10:20:00,29.62,29.65,29.58,29.62,132692.0,17.3149,17.3324,17.2915,17.3149,132692.0
2016-02-17 10:25:00,29.63,29.74,29.6,29.74,179527.0,17.3208,17.3851,17.3032,17.3851,179527.0
2016-02-17 10:30:00,29.73,29.85,29.69,29.83,252233.0,17.3792,17.4494,17.3558,17.4377,252233.0
2016-02-17 10:35:00,29.83,29.92,29.82,29.92,206768.0,17.4377,17.4903,17.4318,17.4903,206768.0
2016-02-17 10:40:00,29.92,30.03,29.9,30.03,413030.0,17.4903,17.5546,17.4786,17.5546,413030.0
2016-02-17 10:45:00,30.03,30.08,30.02,30.07,303819.0,17.5546,17.5838,17.5487,17.578,303819.0
2016-02-17 10:50:00,30.08,30.15,30.07,30.15,412697.0,17.5838,17.6247,17.578,17.6247,412697.0
2016-02-17 10:55:00,30.15,30.21,30.14,30.17,169030.0,17.6247,17.6598,17.6189,17.6364,169030.0
2016-02-17 11:00:00,30.17,30.23,30.11,30.12,291614.0,17.6364,17.6715,17.6013,17.6072,291614.0
2016-02-17 11:05:00,30.13,30.21,30.12,30.13,519713.0,17.613,17.6598,17.6072,17.613,519713.0
2016-02-17 11:10:00,30.13,30.22,30.11,30.21,283398.0,17.613,17.6656,17.6013,17.6598,283398.0
2016-02-17 11:15:00,30.21,30.22,30.14,30.18,260059.0,17.6598,17.6656,17.6189,17.6423,260059.0
2016-02-17 11:20:00,30.18,30.18,30.09,30.09,425784.0,17.6423,17.6423,17.5897,17.5897,425784.0
2016-02-17 11:25:00,30.1,30.2,30.1,30.17,111142.0,17.5955,17.654,17.5955,17.6364,111142.0
2016-02-17 11:30:00,30.17,30.18,30.12,30.16,195504.0,17.6364,17.6423,17.6072,17.6306,195504.0
2016-02-17 11:35:00,30.16,30.16,30.08,30.1,180588.0,17.6306,17.6306,17.5838,17.5955,180588.0
2016-02-17 11:40:00,30.1,30.13,30.06,30.06,140731.0,17.5955,17.613,17.5721,17.5721,140731.0
2016-02-17 11:45:00,30.06,30.08,30.0,30.06,114659.0,17.5721,17.5838,17.537,17.5721,114659.0
2016-02-17 11:50:00,30.06,30.09,30.05,30.08,37593.0,17.5721,17.5897,17.5663,17.5838,37593.0
2016-02-17 11:55:00,30.08,30.11,30.05,30.08,70442.0,17.5838,17.6013,17.5663,17.5838,70442.0
2016-02-17 12:00:00,30.08,30.15,30.07,30.14,40233.0,17.5838,17.6247,17.578,17.6189,40233.0
2016-02-17 12:05:00,30.13,30.16,30.12,30.14,73468.0,17.613,17.6306,17.6072,17.6189,73468.0
2016-02-17 12:10:00,30.13,30.13,30.07,30.1,72859.0,17.613,17.613,17.578,17.5955,72859.0
2016-02-17 12:15:00,30.09,30.13,30.08,30.11,37515.0,17.5897,17.613,17.5838,17.6013,37515.0
2016-02-17 12:20:00,30.11,30.14,30.08,30.12,53972.0,17.6013,17.6189,17.5838,17.6072,53972.0
2016-02-17 12:25:00,30.13,30.16,30.12,30.12,44554.0,17.613,17.6306,17.6072,17.6072,44554.0
2016-02-17 12:30:00,30.13,30.17,30.11,30.13,70851.0,17.613,17.6364,17.6013,17.613,70851.0
2016-02-17 12:35:00,30.13,30.17,30.13,30.16,50743.0,17.613,17.6364,17.613,17.6306,50743.0
2016-02-17 12:40:00,30.15,30.19,30.14,30.16,44296.0,17.6247,17.6481,17.6189,17.6306,44296.0
2016-02-17 12:45:00,30.16,30.17,30.1,30.11,51577.0,17.6306,17.6364,17.5955,17.6013,51577.0
2016-02-17 12:50:00,30.1,30.14,30.1,30.14,41313.0,17.5955,17.6189,17.5955,17.6189,41313.0
2016-02-17 12:55:00,30.13,30.15,30.11,30.12,34085.0,17.613,17.6247,17.6013,17.6072,34085.0
2016-02-17 13:00:00,30.12,30.13,30.1,30.12,38901.0,17.6072,17.613,17.5955,17.6072,38901.0
2016-02-17 13:05:00,30.12,30.14,30.1,30.13,43702.0,17.6072,17.6189,17.5955,17.613,43702.0
2016-02-17 13:10:00,30.14,30.15,30.06,30.08,49597.0,17.6189,17.6247,17.5721,17.5838,49597.0
2016-02-17 13:15:00,30.09,30.09,30.03,30.05,67016.0,17.5897,17.5897,17.5546,17.5663,67016.0
2016-02-17 13:20:00,30.05,30.07,30.04,30.06,57637.0,17.5663,17.578,17.5604,17.5721,57637.0
2016-02-17 13:25:00,30.06,30.09,30.05,30.06,62160.0,17.5721,17.5897,17.5663,17.5721,62160.0
2016-02-17 13:30:00,30.05,30.06,29.98,29.99,69290.0,17.5663,17.5721,17.5253,17.5312,69290.0
2016-02-17 13:35:00,29.99,30.02,29.92,29.93,53183.0,17.5312,17.5487,17.4903,17.4961,53183.0
2016-02-17 13:40:00,29.93,29.99,29.91,29.97,37021.0,17.4961,17.5312,17.4844,17.5195,37021.0
2016-02-17 13:45:00,29.97,30.01,29.96,29.99,39854.0,17.5195,17.5429,17.5137,17.5312,39854.0
2016-02-17 13:50:00,30.0,30.02,29.99,30.0,50650.0,17.537,17.5487,17.5312,17.537,50650.0
2016-02-17 13:55:00,30.0,30.01,29.96,29.96,25766.0,17.537,17.5429,17.5137,17.5137,25766.0
2016-02-17 14:00:00,29.97,30.01,29.93,29.99,44866.0,17.5195,17.5429,17.4961,17.5312,44866.0
2016-02-17 14:05:00,30.0,30.07,29.98,30.05,59494.0,17.537,17.578,17.5253,17.5663,59494.0
2016-02-17 14:10:00,30.05,30.07,30.04,30.05,43685.0,17.5663,17.578,17.5604,17.5663,43685.0
2016-02-17 14:15:00,30.05,30.1,30.05,30.09,44249.0,17.5663,17.5955,17.5663,17.5897,44249.0
2016-02-17 14:20:00,30.09,30.12,30.04,30.07,52005.0,17.5897,17.6072,17.5604,17.578,52005.0
2016-02-17 14:25:00,30.07,30.08,30.03,30.04,59091.0,17.578,17.5838,17.5546,17.5604,59091.0
2016-02-17 14:30:00,30.04,30.06,30.01,30.03,63339.0,17.5604,17.5721,17.5429,17.5546,63339.0
2016-02-17 14:35:00,30.02,30.04,30.01,30.02,43291.0,17.5487,17.5604,17.5429,17.5487,43291.0
2016-02-17 14:40:00,30.02,30.06,30.01,30.06,47775.0,17.5487,17.5721,17.5429,17.5721,47775.0
2016-02-17 14:45:00,30.06,30.06,29.99,30.0,62100.0,17.5721,17.5721,17.5312,17.537,62100.0
2016-02-17 14:50:00,30.0,30.01,29.95,29.97,38121.0,17.537,17.5429,17.5078,17.5195,38121.0
2016-02-17 14:55:00,29.97,29.98,29.93,29.94,38329.0,17.5195,17.5253,17.4961,17.502,38329.0
2016-02-17 15:00:00,29.94,29.96,29.94,29.95,47859.0,17.502,17.5137,17.502,17.5078,47859.0
2016-02-17 15:05:00,29.95,30.0,29.95,29.99,106995.0,17.5078,17.537,17.5078,17.5312,106995.0
2016-02-17 15:10:00,29.98,30.01,29.97,30.0,52952.0,17.5253,17.5429,17.5195,17.537,52952.0
2016-02-17 15:15:00,30.0,30.03,30.0,30.01,71734.0,17.537,17.5546,17.537,17.5429,71734.0
2016-02-17 15:20:00,30.01,30.01,29.93,29.93,44371.0,17.5429,17.5429,17.4961,17.4961,44371.0
2016-02-17 15:25:00,29.94,29.98,29.94,29.96,64009.0,17.502,17.5253,17.502,17.5137,64009.0
2016-02-17 15:30:00,29.96,29.97,29.94,29.94,76974.0,17.5137,17.5195,17.502,17.502,76974.0
2016-02-17 15:35:00,29.94,29.97,29.9,29.97,124199.0,17.502,17.5195,17.4786,17.5195,124199.0
2016-02-17 15:40:00,29.97,29.99,29.95,29.97,82557.0,17.5195,17.5312,17.5078,17.5195,82557.0
2016-02-17 15:45:00,29.98,30.0,29.97,29.99,83088.0,17.5253,17.537,17.5195,17.5312,83088.0
2016-02-17 15:50:00,29.99,29.99,29.98,29.99,81516.0,17.5312,17.5312,17.5253,17.5312,81516.0
2016-02-17 15:55:00,29.99,29.99,29.95,29.95,311533.0,17.5312,17.5312,17.5078,17.5078,311533.0
2016-02-18 09:30:00,30.18,30.21,30.1,30.16,245508.0,17.6423,17.6598,17.5955,17.6306,245508.0
2016-02-18 09:35:00,30.16,30.16,29.99,30.0,201345.0,17.6306,17.6306,17.5312,17.537,201345.0
2016-02-18 09:40:00,30.01,30.06,29.95,29.96,200083.0,17.5429,17.5721,17.5078,17.5137,200083.0
2016-02-18 09:45:00,29.95,30.0,29.86,29.95,159630.0,17.5078,17.537,17.4552,17.5078,159630.0
2016-02-18 09:50:00,29.96,30.03,29.94,30.0,110740.0,17.5137,17.5546,17.502,17.537,110740.0
2016-02-18 09:55:00,29.99,30.03,29.94,29.99,73899.0,17.5312,17.5546,17.502,17.5312,73899.0
2016-02-18 10:00:00,29.99,30.01,29.89,30.0,142931.0,17.5312,17.5429,17.4727,17.537,142931.0
2016-02-18 10:05:00,30.0,30.0,29.9,29.92,121225.0,17.537,17.537,17.4786,17.4903,121225.0
2016-02-18 10:10:00,29.92,29.96,29.89,29.94,619695.0,17.4903,17.5137,17.4727,17.502,619695.0
2016-02-18 10:15:00,29.94,29.98,29.9,29.94,107081.0,17.502,17.5253,17.4786,17.502,107081.0
2016-02-18 10:20:00,29.93,29.94,29.87,29.9,82110.0,17.4961,17.502,17.461,17.4786,82110.0
2016-02-18 10:25:00,29.9,30.02,29.89,30.0,155985.0,17.4786,17.5487,17.4727,17.537,155985.0
2016-02-18 10:30:00,30.0,30.07,29.97,30.02,178710.0,17.537,17.578,17.5195,17.5487,178710.0
2016-02-18 10:35:00,30.01,30.06,29.99,30.05,160629.0,17.5429,17.5721,17.5312,17.5663,160629.0
2016-02-18 10:40:00,30.04,30.05,29.99,30.01,236106.0,17.5604,17.5663,17.5312,17.5429,236106.0
2016-02-18 10:45:00,30.0,30.08,29.99,30.01,213216.0,17.537,17.5838,17.5312,17.5429,213216.0
2016-02-18 10:50:00,30.0,30.06,29.99,30.01,89339.0,17.537,17.5721,17.5312,17.5429,89339.0
2016-02-18 10:55:00,30.01,30.07,30.01,30.03,90282.0,17.5429,17.578,17.5429,17.5546,90282.0
2016-02-18 11:00:00,30.03,30.03,29.76,29.8,304001.0,17.5546,17.5546,17.3967,17.4201,304001.0
2016-02-18 11:05:00,29.8,29.84,29.73,29.77,845109.0,17.4201,17.4435,17.3792,17.4026,845109.0
2016-02-18 11:10:00,29.76,29.82,29.75,29.79,298605.0,17.3967,17.4318,17.3909,17.4143,298605.0
2016-02-18 11:15:00,29.8,29.87,29.73,29.73,190521.0,17.4201,17.461,17.3792,17.3792,190521.0
2016-02-18 11:20:00,29.73,29.73,29.61,29.64,141666.0,17.3792,17.3792,17.3091,17.3266,141666.0
2016-02-18 11:25:00,29.64,29.8,29.63,29.77,136075.0,17.3266,17.4201,17.3208,17.4026,136075.0
2016-02-18 11:30:00,29.78,29.85,29.76,29.82,174444.0,17.4084,17.4494,17.3967,17.4318,174444.0
2016-02-18 11:35:00,29.81,29.89,29.75,29.88,99917.0,17.426,17.4727,17.3909,17.4669,99917.0
2016-02-18 11:40:00,29.88,29.91,29.84,29.89,56666.0,17.4669,17.4844,17.4435,17.4727,56666.0
2016-02-18 11:45:00,29.89,29.9,29.83,29.88,46038.0,17.4727,17.4786,17.4377,17.4669,46038.0
2016-02-18 11:50:00,29.87,29.91,29.84,29.91,47618.0,17.461,17.4844,17.4435,17.4844,47618.0
2016-02-18 11:55:00,29.9,29.93,29.83,29.93,54045.0,17.4786,17.4961,17.4377,17.4961,54045.0
2016-02-18 12:00:00,29.91,30.0,29.9,29.98,128565.0,17.4844,17.537,17.4786,17.5253,128565.0
2016-02-18 12:05:00,29.98,30.02,29.94,30.01,121379.0,17.5253,17.5487,17.502,17.5429,121379.0
2016-02-18 12:10:00,30.02,30.04,29.98,29.99,77250.0,17.5487,17.5604,17.5253,17.5312,77250.0
2016-02-18 12:15:00,29.99,30.0,29.98,30.0,86514.0,17.5312,17.537,17.5253,17.537,86514.0
2016-02-18 12:20:00,30.0,30.02,29.98,30.01,112651.0,17.537,17.5487,17.5253,17.5429,112651.0
2016-02-18 12:25:00,30.01,30.02,29.99,30.0,33497.0,17.5429,17.5487,17.5312,17.537,33497.0
2016-02-18 12:30:00,30.0,30.01,29.98,29.98,48737.0,17.537,17.5429,17.5253,17.5253,48737.0
2016-02-18 12:35:00,29.98,30.01,29.97,30.0,67599.0,17.5253,17.5429,17.5195,17.537,67599.0
2016-02-18 12:40:00,30.0,30.01,29.98,29.99,47210.0,17.537,17.5429,17.5253,17.5312,47210.0
2016-02-18 12:45:00,29.99,30.0,29.98,30.0,100143.0,17.5312,17.537,17.5253,17.537,100143.0
2016-02-18 12:50:00,30.0,30.05,30.0,30.02,50395.0,17.537,17.5663,17.537,17.5487,50395.0
2016-02-18 12:55:00,30.02,30.03,29.98,29.99,38333.0,17.5487,17.5546,17.5253,17.5312,38333.0
2016-02-18 13:00:00,29.99,30.03,29.98,30.01,44292.0,17.5312,17.5546,17.5253,17.5429,44292.0
2016-02-18 13:05:00,30.01,30.05,29.99,30.03,34297.0,17.5429,17.5663,17.5312,17.5546,34297.0
2016-02-18 13:10:00,30.04,30.06,30.02,30.03,19063.0,17.5604,17.5721,17.5487,17.5546,19063.0
2016-02-18 13:15:00,30.03,30.04,29.98,30.01,46387.0,17.5546,17.5604,17.5253,17.5429,46387.0
2016-02-18 13:20:00,30.01,30.02,29.98,29.99,87182.0,17.5429,17.5487,17.5253,17.5312,87182.0
2016-02-18 13:25:00,29.99,30.01,29.98,30.0,39537.0,17.5312,17.5429,17.5253,17.537,39537.0
2016-02-18 13:30:00,29.99,30.02,29.98,30.01,58046.0,17.5312,17.5487,17.5253,17.5429,58046.0
2016-02-18 13:35:00,30.01,30.01,29.98,30.01,66058.0,17.5429,17.5429,17.5253,17.5429,66058.0
2016-02-18 13:40:00,29.99,30.01,29.97,29.97,76126.0,17.5312,17.5429,17.5195,17.5195,76126.0
2016-02-18 13:45:00,29.96,29.98,29.91,29.92,43655.0,17.5137,17.5253,17.4844,17.4903,43655.0
2016-02-18 13:50:00,29.93,29.94,29.89,29.91,48317.0,17.4961,17.502,17.4727,17.4844,48317.0
2016-02-18 13:55:00,29.91,29.93,29.89,29.93,40886.0,17.4844,17.4961,17.4727,17.4961,40886.0
2016-02-18 14:00:00,29.93,29.95,29.92,29.95,30480.0,17.4961,17.5078,17.4903,17.5078,30480.0
2016-02-18 14:05:00,29.94,29.95,29.89,29.89,35355.0,17.502,17.5078,17.4727,17.4727,35355.0
2016-02-18 14:10:00,29.89,29.92,29.87,29.9,55749.0,17.4727,17.4903,17.461,17.4786,55749.0
2016-02-18 14:15:00,29.91,29.93,29.89,29.93,23520.0,17.4844,17.4961,17.4727,17.4961,23520.0
2016-02-18 14:20:00,29.93,29.96,29.93,29.94,28917.0,17.4961,17.5137,17.4961,17.502,28917.0
2016-02-18 14:25:00,29.93,29.96,29.92,29.94,57175.0,17.4961,17.5137,17.4903,17.502,57175.0
2016-02-18 14:30:00,29.94,29.99,29.93,29.96,43011.0,17.502,17.5312,17.4961,17.5137,43011.0
2016-02-18 14:35:00,29.96,30.03,29.95,30.0,65311.0,17.5137,17.5546,17.5078,17.537,65311.0
2016-02-18 14:40:00,30.0,30.01,29.95,29.95,50133.0,17.537,17.5429,17.5078,17.5078,50133.0
2016-02-18 14:45:00,29.96,29.98,29.93,29.97,37963.0,17.5137,17.5253,17.4961,17.5195,37963.0
2016-02-18 14:50:00,29.96,29.98,29.94,29.96,34064.0,17.5137,17.5253,17.502,17.5137,34064.0
2016-02-18 14:55:00,29.96,29.98,29.94,29.94,40110.0,17.5137,17.5253,17.502,17.502,40110.0
2016-02-18 15:00:00,29.93,29.97,29.91,29.92,50681.0,17.4961,17.5195,17.4844,17.4903,50681.0
2016-02-18 15:05:00,29.92,29.93,29.89,29.89,42881.0,17.4903,17.4961,17.4727,17.4727,42881.0
2016-02-18 15:10:00,29.89,29.92,29.85,29.87,48516.0,17.4727,17.4903,17.4494,17.461,48516.0
2016-02-18 15:15:00,29.87,29.91,29.85,29.89,58996.0,17.461,17.4844,17.4494,17.4727,58996.0
2016-02-18 15:20:00,29.89,29.9,29.85,29.88,74794.0,17.4727,17.4786,17.4494,17.4669,74794.0
2016-02-18 15:25:00,29.88,29.89,29.83,29.86,79728.0,17.4669,17.4727,17.4377,17.4552,79728.0
2016-02-18 15:30:00,29.86,29.88,29.8,29.82,150236.0,17.4552,17.4669,17.4201,17.4318,150236.0
2016-02-18 15:35:00,29.82,29.86,29.81,29.84,58567.0,17.4318,17.4552,17.426,17.4435,58567.0
2016-02-18 15:40:00,29.84,29.84,29.79,29.81,60407.0,17.4435,17.4435,17.4143,17.426,60407.0
2016-02-18 15:45:00,29.81,29.81,29.75,29.76,143941.0,17.426,17.426,17.3909,17.3967,143941.0
2016-02-18 15:50:00,29.76,29.78,29.75,29.76,79060.0,17.3967,17.4084,17.3909,17.3967,79060.0
2016-02-18 15:55:00,29.76,29.78,29.75,29.77,153910.0,17.3967,17.4084,17.3909,17.4026,153910.0
2016-02-19 09:30:00,29.55,29.6,29.44,29.54,203995.0,17.274,17.3032,17.2097,17.2681,203995.0
2016-02-19 09:35:00,29.54,29.54,29.44,29.47,133950.0,17.2681,17.2681,17.2097,17.2272,133950.0
2016-02-19 09:40:00,29.48,29.68,29.47,29.68,155171.0,17.2331,17.35,17.2272,17.35,155171.0
2016-02-19 09:45:00,29.66,29.69,29.56,29.58,114190.0,17.3383,17.3558,17.2798,17.2915,114190.0
2016-02-19 09:50:00,29.58,29.61,29.54,29.57,66470.0,17.2915,17.3091,17.2681,17.2857,66470.0
2016-02-19 09:55:00,29.57,29.6,29.55,29.55,88774.0,17.2857,17.3032,17.274,17.274,88774.0
2016-02-19 10:00:00,29.55,29.56,29.43,29.45,393644.0,17.274,17.2798,17.2038,17.2155,393644.0
2016-02-19 10:05:00,29.45,29.49,29.41,29.42,131530.0,17.2155,17.2389,17.1921,17.198,131530.0
2016-02-19 10:10:00,29.42,29.45,29.36,29.37,101454.0,17.198,17.2155,17.1629,17.1688,101454.0
2016-02-19 10:15:00,29.37,29.47,29.35,29.46,119988.0,17.1688,17.2272,17.1571,17.2214,119988.0
2016-02-19 10:20:00,29.47,29.52,29.46,29.47,63318.0,17.2272,17.2564,17.2214,17.2272,63318.0
2016-02-19 10:25:00,29.47,29.47,29.38,29.4,76185.0,17.2272,17.2272,17.1746,17.1863,76185.0
2016-02-19 10:30:00,29.39,29.51,29.38,29.5,91175.0,17.1805,17.2506,17.1746,17.2448,91175.0
2016-02-19 10:35:00,29.5,29.5,29.41,29.43,92461.0,17.2448,17.2448,17.1921,17.2038,92461.0
2016-02-19 10:40:00,29.43,29.43,29.35,29.36,68613.0,17.2038,17.2038,17.1571,17.1629,68613.0
2016-02-19 10:45:00,29.36,29.41,29.35,29.38,87349.0,17.1629,17.1921,17.1571,17.1746,87349.0
2016-02-19 10:50:00,29.38,29.41,29.34,29.34,81801.0,17.1746,17.1921,17.1512,17.1512,81801.0
2016-02-19 10:55:00,29.35,29.41,29.33,29.35,74891.0,17.1571,17.1921,17.1454,17.1571,74891.0
2016-02-19 11:00:00,29.34,29.36,29.31,29.35,113475.0,17.1512,17.1629,17.1337,17.1571,113475.0
2016-02-19 11:05:00,29.34,29.38,29.32,29.35,100242.0,17.1512,17.1746,17.1395,17.1571,100242.0
2016-02-19 11:10:00,29.35,29.43,29.35,29.39,65810.0,17.1571,17.2038,17.1571,17.1805,65810.0
2016-02-19 11:15:00,29.4,29.5,29.4,29.48,85576.0,17.1863,17.2448,17.1863,17.2331,85576.0
2016-02-19 11:20:00,29.48,29.54,29.48,29.49,53699.0,17.2331,17.2681,17.2331,17.2389,53699.0
2016-02-19 11:25:00,29.48,29.6,29.47,29.56,135892.0,17.2331,17.3032,17.2272,17.2798,135892.0
2016-02-19 11:30:00,29.57,29.62,29.57,29.58,72435.0,17.2857,17.3149,17.2857,17.2915,72435.0
2016-02-19 11:35:00,29.58,29.61,29.55,29.57,44286.0,17.2915,17.3091,17.274,17.2857,44286.0
2016-02-19 11:40:00,29.57,29.62,29.57,29.61,34887.0,17.2857,17.3149,17.2857,17.3091,34887.0
2016-02-19 11:45:00,29.61,29.62,29.53,29.53,40195.0,17.3091,17.3149,17.2623,17.2623,40195.0
2016-02-19 11:50:00,29.54,29.57,29.52,29.56,28046.0,17.2681,17.2857,17.2564,17.2798,28046.0
2016-02-19 11:55:00,29.55,29.55,29.5,29.54,44890.0,17.274,17.274,17.2448,17.2681,44890.0
2016-02-19 12:00:00,29.54,29.55,29.49,29.5,35691.0,17.2681,17.274,17.2389,17.2448,35691.0
2016-02-19 12:05:00,29.5,29.5,29.47,29.5,35003.0,17.2448,17.2448,17.2272,17.2448,35003.0
2016-02-19 12:10:00,29.5,29.53,29.48,29.52,42118.0,17.2448,17.2623,17.2331,17.2564,42118.0
2016-02-19 12:15:00,29.52,29.53,29.49,29.5,34858.0,17.2564,17.2623,17.2389,17.2448,34858.0
2016-02-19 12:20:00,29.49,29.51,29.48,29.49,43768.0,17.2389,17.2506,17.2331,17.2389,43768.0
2016-02-19 12:25:00,29.5,29.52,29.49,29.5,21655.0,17.2448,17.2564,17.2389,17.2448,21655.0
2016-02-19 12:30:00,29.5,29.51,29.48,29.49,37373.0,17.2448,17.2506,17.2331,17.2389,37373.0
2016-02-19 12:35:00,29.49,29.54,29.48,29.53,41250.0,17.2389,17.2681,17.2331,17.2623,41250.0
2016-02-19 12:40:00,29.53,29.58,29.53,29.56,59859.0,17.2623,17.2915,17.2623,17.2798,59859.0
2016-02-19 12:45:00,29.55,29.56,29.51,29.55,40415.0,17.274,17.2798,17.2506,17.274,40415.0
2016-02-19 12:50:00,29.54,29.58,29.54,29.55,31239.0,17.2681,17.2915,17.2681,17.274,31239.0
2016-02-19 12:55:00,29.55,29.55,29.51,29.55,44024.0,17.274,17.274,17.2506,17.274,44024.0
2016-02-19 13:00:00,29.54,29.59,29.54,29.57,69887.0,17.2681,17.2974,17.2681,17.2857,69887.0
2016-02-19 13:05:00,29.57,29.58,29.51,29.52,19431.0,17.2857,17.2915,17.2506,17.2564,19431.0
2016-02-19 13:10:00,29.52,29.56,29.52,29.54,60907.0,17.2564,17.2798,17.2564,17.2681,60907.0
2016-02-19 13:15:00,29.53,29.55,29.53,29.54,12260.0,17.2623,17.274,17.2623,17.2681,12260.0
2016-02-19 13:20:00,29.54,29.55,29.52,29.53,21630.0,17.2681,17.274,17.2564,17.2623,21630.0
2016-02-19 13:25:00,29.54,29.57,29.54,29.55,27552.0,17.2681,17.2857,17.2681,17.274,27552.0
2016-02-19 13:30:00,29.56,29.6,29.55,29.6,49707.0,17.2798,17.3032,17.274,17.3032,49707.0
2016-02-19 13:35:00,29.6,29.61,29.57,29.57,29343.0,17.3032,17.3091,17.2857,17.2857,29343.0
2016-02-19 13:40:00,29.57,29.59,29.55,29.55,41327.0,17.2857,17.2974,17.274,17.274,41327.0
2016-02-19 13:45:00,29.56,29.58,29.54,29.56,27543.0,17.2798,17.2915,17.2681,17.2798,27543.0
2016-02-19 13:50:00,29.56,29.58,29.55,29.57,19074.0,17.2798,17.2915,17.274,17.2857,19074.0
2016-02-19 13:55:00,29.56,29.57,29.54,29.57,22549.0,17.2798,17.2857,17.2681,17.2857,22549.0
2016-02-19 14:00:00,29.56,29.59,29.54,29.59,24349.0,17.2798,17.2974,17.2681,17.2974,24349.0
2016-02-19 14:05:00,29.59,29.64,29.58,29.61,42236.0,17.2974,17.3266,17.2915,17.3091,42236.0
2016-02-19 14:10:00,29.61,29.62,29.59,29.61,23915.0,17.3091,17.3149,17.2974,17.3091,23915.0
2016-02-19 14:15:00,29.61,29.61,29.58,29.6,17067.0,17.3091,17.3091,17.2915,17.3032,17067.0
2016-02-19 14:20:00,29.6,29.61,29.58,29.61,27039.0,17.3032,17.3091,17.2915,17.3091,27039.0
2016-02-19 14:25:00,29.61,29.62,29.54,29.57,32668.0,17.3091,17.3149,17.2681,17.2857,32668.0
2016-02-19 14:30:00,29.57,29.58,29.53,29.54,18194.0,17.2857,17.2915,17.2623,17.2681,18194.0
2016-02-19 14:35:00,29.54,29.55,29.52,29.54,27322.0,17.2681,17.274,17.2564,17.2681,27322.0
2016-02-19 14:40:00,29.54,29.55,29.52,29.54,40258.0,17.2681,17.274,17.2564,17.2681,40258.0
2016-02-19 14:45:00,29.54,29.55,29.51,29.54,41918.0,17.2681,17.274,17.2506,17.2681,41918.0
2016-02-19 14:50:00,29.54,29.55,29.52,29.52,30687.0,17.2681,17.274,17.2564,17.2564,30687.0
2016-02-19 14:55:00,29.53,29.59,29.52,29.59,49568.0,17.2623,17.2974,17.2564,17.2974,49568.0
2016-02-19 15:00:00,29.58,29.59,29.56,29.59,18039.0,17.2915,17.2974,17.2798,17.2974,18039.0
2016-02-19 15:05:00,29.59,29.6,29.56,29.58,30506.0,17.2974,17.3032,17.2798,17.2915,30506.0
2016-02-19 15:10:00,29.59,29.6,29.57,29.6,26955.0,17.2974,17.3032,17.2857,17.3032,26955.0
2016-02-19 15:15:00,29.6,29.61,29.58,29.58,33275.0,17.3032,17.3091,17.2915,17.2915,33275.0
2016-02-19 15:20:00,29.58,29.62,29.58,29.61,31514.0,17.2915,17.3149,17.2915,17.3091,31514.0
2016-02-19 15:25:00,29.61,29.66,29.59,29.66,68420.0,17.3091,17.3383,17.2974,17.3383,68420.0
2016-02-19 15:30:00,29.66,29.67,29.64,29.67,50429.0,17.3383,17.3441,17.3266,17.3441,50429.0
2016-02-19 15:35:00,29.66,29.72,29.65,29.71,46239.0,17.3383,17.3734,17.3324,17.3675,46239.0
2016-02-19 15:40:00,29.71,29.74,29.7,29.72,51867.0,17.3675,17.3851,17.3617,17.3734,51867.0
2016-02-19 15:45:00,29.71,29.72,29.68,29.69,26618.0,17.3675,17.3734,17.35,17.3558,26618.0
2016-02-19 15:50:00,29.7,29.71,29.67,29.71,84636.0,17.3617,17.3675,17.3441,17.3675,84636.0
2016-02-19 15:55:00,29.71,29.75,29.7,29.75,222033.0,17.3675,17.3909,17.3617,17.3909,222033.0
2016-02-22 09:30:00,30.14,30.19,30.09,30.15,189510.0,17.6189,17.6481,17.5897,17.6247,189510.0
2016-02-22 09:35:00,30.15,30.29,30.14,30.23,155310.0,17.6247,17.7066,17.6189,17.6715,155310.0
2016-02-22 09:40:00,30.23,30.31,30.21,30.3,184988.0,17.6715,17.7183,17.6598,17.7124,184988.0
2016-02-22 09:45:00,30.3,30.45,30.26,30.41,225601.0,17.7124,17.8001,17.689,17.7767,225601.0
2016-02-22 09:50:00,30.41,30.49,30.4,30.42,133016.0,17.7767,17.8235,17.7709,17.7826,133016.0
2016-02-22 09:55:00,30.43,30.43,30.34,30.37,143411.0,17.7884,17.7884,17.7358,17.7533,143411.0
2016-02-22 10:00:00,30.37,30.47,30.37,30.43,88324.0,17.7533,17.8118,17.7533,17.7884,88324.0
2016-02-22 10:05:00,30.44,30.46,30.37,30.4,88224.0,17.7943,17.8059,17.7533,17.7709,88224.0
2016-02-22 10:10:00,30.4,30.41,30.35,30.37,76119.0,17.7709,17.7767,17.7416,17.7533,76119.0
2016-02-22 10:15:00,30.37,30.38,30.3,30.36,89652.0,17.7533,17.7592,17.7124,17.7475,89652.0
2016-02-22 10:20:00,30.36,30.42,30.35,30.38,62318.0,17.7475,17.7826,17.7416,17.7592,62318.0
2016-02-22 10:25:00,30.37,30.42,30.34,30.41,82199.0,17.7533,17.7826,17.7358,17.7767,82199.0
2016-02-22 10:30:00,30.42,30.43,30.37,30.37,75848.0,17.7826,17.7884,17.7533,17.7533,75848.0
2016-02-22 10:35:00,30.37,30.41,30.35,30.4,55842.0,17.7533,17.7767,17.7416,17.7709,55842.0
2016-02-22 10:40:00,30.4,30.42,30.37,30.4,69345.0,17.7709,17.7826,17.7533,17.7709,69345.0
2016-02-22 10:45:00,30.39,30.4,30.36,30.36,51471.0,17.765,17.7709,17.7475,17.7475,51471.0
2016-02-22 10:50:00,30.36,30.39,30.31,30.33,52633.0,17.7475,17.765,17.7183,17.7299,52633.0
2016-02-22 10:55:00,30.33,30.39,30.32,30.37,50579.0,17.7299,17.765,17.7241,17.7533,50579.0
2016-02-22 11:00:00,30.37,30.37,30.3,30.31,73752.0,17.7533,17.7533,17.7124,17.7183,73752.0
2016-02-22 11:05:00,30.32,30.36,30.27,30.35,235093.0,17.7241,17.7475,17.6949,17.7416,235093.0
2016-02-22 11:10:00,30.33,30.37,30.32,30.34,88556.0,17.7299,17.7533,17.7241,17.7358,88556.0
2016-02-22 11:15:00,30.35,30.36,30.3,30.34,92768.0,17.7416,17.7475,17.7124,17.7358,92768.0
2016-02-22 11:20:00,30.34,30.35,30.3,30.3,79482.0,17.7358,17.7416,17.7124,17.7124,79482.0
2016-02-22 11:25:00,30.3,30.39,30.3,30.35,90302.0,17.7124,17.765,17.7124,17.7416,90302.0
2016-02-22 11:30:00,30.35,30.37,30.32,30.35,59090.0,17.7416,17.7533,17.7241,17.7416,59090.0
2016-02-22 11:35:00,30.35,30.35,30.29,30.29,55459.0,17.7416,17.7416,17.7066,17.7066,55459.0
2016-02-22 11:40:00,30.29,30.32,30.27,30.32,60273.0,17.7066,17.7241,17.6949,17.7241,60273.0
2016-02-22 11:45:00,30.31,30.32,30.27,30.28,34072.0,17.7183,17.7241,17.6949,17.7007,34072.0
2016-02-22 11:50:00,30.28,30.35,30.28,30.34,47845.0,17.7007,17.7416,17.7007,17.7358,47845.0
2016-02-22 11:55:00,30.33,30.38,30.33,30.38,49861.0,17.7299,17.7592,17.7299,17.7592,49861.0
2016-02-22 12:00:00,30.38,30.4,30.36,30.38,44736.0,17.7592,17.7709,17.7475,17.7592,44736.0
2016-02-22 12:05:00,30.38,30.39,30.36,30.37,22462.0,17.7592,17.765,17.7475,17.7533,22462.0
2016-02-22 12:10:00,30.37,30.37,30.33,30.35,32791.0,17.7533,17.7533,17.7299,17.7416,32791.0
2016-02-22 12:15:00,30.34,30.36,30.32,30.35,24096.0,17.7358,17.7475,17.7241,17.7416,24096.0
2016-02-22 12:20:00,30.36,30.38,30.35,30.37,30481.0,17.7475,17.7592,17.7416,17.7533,30481.0
2016-02-22 12:25:00,30.37,30.39,30.36,30.38,49774.0,17.7533,17.765,17.7475,17.7592,49774.0
2016-02-22 12:30:00,30.36,30.38,30.34,30.34,30084.0,17.7475,17.7592,17.7358,17.7358,30084.0
2016-02-22 12:35:00,30.35,30.37,30.32,30.34,33826.0,17.7416,17.7533,17.7241,17.7358,33826.0
2016-02-22 12:40:00,30.33,30.34,30.31,30.33,21709.0,17.7299,17.7358,17.7183,17.7299,21709.0
2016-02-22 12:45:00,30.32,30.33,30.31,30.32,18138.0,17.7241,17.7299,17.7183,17.7241,18138.0
2016-02-22 12:50:00,30.32,30.33,30.29,30.32,20319.0,17.7241,17.7299,17.7066,17.7241,20319.0
2016-02-22 12:55:00,30.33,30.36,30.29,30.3,43474.0,17.7299,17.7475,17.7066,17.7124,43474.0
2016-02-22 13:00:00,30.3,30.37,30.3,30.36,69351.0,17.7124,17.7533,17.7124,17.7475,69351.0
2016-02-22 13:05:00,30.36,30.41,30.35,30.41,138411.0,17.7475,17.7767,17.7416,17.7767,138411.0
2016-02-22 13:10:00,30.42,30.45,30.4,30.45,98043.0,17.7826,17.8001,17.7709,17.8001,98043.0
2016-02-22 13:15:00,30.45,30.49,30.44,30.45,169091.0,17.8001,17.8235,17.7943,17.8001,169091.0
2016-02-22 13:20:00,30.45,30.49,30.45,30.48,66221.0,17.8001,17.8235,17.8001,17.8176,66221.0
2016-02-22 13:25:00,30.48,30.49,30.46,30.49,61770.0,17.8176,17.8235,17.8059,17.8235,61770.0
2016-02-22 13:30:00,30.49,30.49,30.44,30.45,60336.0,17.8235,17.8235,17.7943,17.8001,60336.0
2016-02-22 13:35:00,30.45,30.48,30.42,30.47,30486.0,17.8001,17.8176,17.7826,17.8118,30486.0
2016-02-22 13:40:00,30.47,30.49,30.46,30.48,30255.0,17.8118,17.8235,17.8059,17.8176,30255.0
2016-02-22 13:45:00,30.48,30.49,30.46,30.49,28317.0,17.8176,17.8235,17.8059,17.8235,28317.0
2016-02-22 13:50:00,30.49,30.49,30.46,30.47,18114.0,17.8235,17.8235,17.8059,17.8118,18114.0
2016-02-22 13:55:00,30.47,30.48,30.45,30.46,27464.0,17.8118,17.8176,17.8001,17.8059,27464.0
2016-02-22 14:00:00,30.45,30.46,30.43,30.44,43980.0,17.8001,17.8059,17.7884,17.7943,43980.0
2016-02-22 14:05:00,30.44,30.44,30.39,30.41,33969.0,17.7943,17.7943,17.765,17.7767,33969.0
2016-02-22 14:10:00,30.41,30.42,30.38,30.4,42590.0,17.7767,17.7826,17.7592,17.7709,42590.0
2016-02-22 14:15:00,30.4,30.43,30.37,30.37,49872.0,17.7709,17.7884,17.7533,17.7533,49872.0
2016-02-22 14:20:00,30.37,30.39,30.36,30.38,19867.0,17.7533,17.765,17.7475,17.7592,19867.0
2016-02-22 14:25:00,30.37,30.39,30.35,30.38,30416.0,17.7533,17.765,17.7416,17.7592,30416.0
2016-02-22 14:30:00,30.38,30.38,30.35,30.35,27002.0,17.7592,17.7592,17.7416,17.7416,27002.0
2016-02-22 14:35:00,30.34,30.37,30.33,30.35,20897.0,17.7358,17.7533,17.7299,17.7416,20897.0
2016-02-22 14:40:00,30.35,30.35,30.31,30.34,56382.0,17.7416,17.7416,17.7183,17.7358,56382.0
2016-02-22 14:45:00,30.33,30.36,30.33,30.35,23633.0,17.7299,17.7475,17.7299,17.7416,23633.0
2016-02-22 14:50:00,30.35,30.38,30.33,30.37,28095.0,17.7416,17.7592,17.7299,17.7533,28095.0
2016-02-22 14:55:00,30.37,30.38,30.36,30.38,32083.0,17.7533,17.7592,17.7475,17.7592,32083.0
2016-02-22 15:00:00,30.38,30.39,30.33,30.33,40284.0,17.7592,17.765,17.7299,17.7299,40284.0
2016-02-22 15:05:00,30.32,30.35,30.32,30.35,43649.0,17.7241,17.7416,17.7241,17.7416,43649.0
2016-02-22 15:10:00,30.35,30.38,30.34,30.37,38042.0,17.7416,17.7592,17.7358,17.7533,38042.0
2016-02-22 15:15:00,30.36,30.37,30.33,30.34,27906.0,17.7475,17.7533,17.7299,17.7358,27906.0
2016-02-22 15:20:00,30.34,30.37,30.33,30.35,49658.0,17.7358,17.7533,17.7299,17.7416,49658.0
2016-02-22 15:25:00,30.36,30.37,30.34,30.35,110420.0,17.7475,17.7533,17.7358,17.7416,110420.0
2016-02-22 15:30:00,30.35,30.36,30.32,30.32,39095.0,17.7416,17.7475,17.7241,17.7241,39095.0
2016-02-22 15:35:00,30.33,30.33,30.3,30.32,77181.0,17.7299,17.7299,17.7124,17.7241,77181.0
2016-02-22 15:40:00,30.32,30.37,30.32,30.36,81495.0,17.7241,17.7533,17.7241,17.7475,81495.0
2016-02-22 15:45:00,30.35,30.36,30.31,30.32,200657.0,17.7416,17.7475,17.7183,17.7241,200657.0
2016-02-22 15:50:00,30.31,30.33,30.3,30.3,118624.0,17.7183,17.7299,17.7124,17.7124,118624.0
2016-02-22 15:55:00,30.31,30.31,30.29,30.3,214263.0,17.7183,17.7183,17.7066,17.7124,214263.0
2016-02-23 09:30:00,29.63,29.69,29.59,29.66,463272.0,17.3208,17.3558,17.2974,17.3383,463272.0
2016-02-23 09:35:00,29.66,29.75,29.64,29.71,147304.0,17.3383,17.3909,17.3266,17.3675,147304.0
2016-02-23 09:40:00,29.71,29.88,29.7,29.71,156036.0,17.3675,17.4669,17.3617,17.3675,156036.0
2016-02-23 09:45:00,29.73,29.78,29.63,29.69,152676.0,17.3792,17.4084,17.3208,17.3558,152676.0
2016-02-23 09:50:00,29.69,29.8,29.64,29.75,119567.0,17.3558,17.4201,17.3266,17.3909,119567.0
2016-02-23 09:55:00,29.76,29.77,29.71,29.77,80107.0,17.3967,17.4026,17.3675,17.4026,80107.0
2016-02-23 10:00:00,29.76,29.86,29.74,29.86,102203.0,17.3967,17.4552,17.3851,17.4552,102203.0
2016-02-23 10:05:00,29.85,29.85,29.73,29.73,115031.0,17.4494,17.4494,17.3792,17.3792,115031.0
2016-02-23 10:10:00,29.73,29.73,29.62,29.63,261340.0,17.3792,17.3792,17.3149,17.3208,261340.0
2016-02-23 10:15:00,29.63,29.69,29.62,29.63,230980.0,17.3208,17.3558,17.3149,17.3208,230980.0
2016-02-23 10:20:00,29.63,29.69,29.6,29.65,64047.0,17.3208,17.3558,17.3032,17.3324,64047.0
2016-02-23 10:25:00,29.64,29.71,29.62,29.7,58094.0,17.3266,17.3675,17.3149,17.3617,58094.0
2016-02-23 10:30:00,29.7,29.72,29.63,29.67,83404.0,17.3617,17.3734,17.3208,17.3441,83404.0
2016-02-23 10:35:00,29.66,29.66,29.58,29.59,90289.0,17.3383,17.3383,17.2915,17.2974,90289.0
2016-02-23 10:40:00,29.6,29.61,29.54,29.59,126920.0,17.3032,17.3091,17.2681,17.2974,126920.0
2016-02-23 10:45:00,29.58,29.58,29.48,29.48,117424.0,17.2915,17.2915,17.2331,17.2331,117424.0
2016-02-23 10:50:00,29.48,29.49,29.45,29.47,168457.0,17.2331,17.2389,17.2155,17.2272,168457.0
2016-02-23 10:55:00,29.46,29.47,29.38,29.41,158299.0,17.2214,17.2272,17.1746,17.1921,158299.0
2016-02-23 11:00:00,29.4,29.41,29.36,29.38,111573.0,17.1863,17.1921,17.1629,17.1746,111573.0
2016-02-23 11:05:00,29.38,29.38,29.31,29.32,102546.0,17.1746,17.1746,17.1337,17.1395,102546.0
2016-02-23 11:10:00,29.32,29.33,29.26,29.27,132237.0,17.1395,17.1454,17.1045,17.1103,132237.0
2016-02-23 11:15:00,29.26,29.27,29.22,29.24,98548.0,17.1045,17.1103,17.0811,17.0928,98548.0
2016-02-23 11:20:00,29.24,29.27,29.21,29.25,64369.0,17.0928,17.1103,17.0752,17.0986,64369.0
2016-02-23 11:25:00,29.25,29.29,29.24,29.26,147394.0,17.0986,17.122,17.0928,17.1045,147394.0
2016-02-23 11:30:00,29.27,29.31,29.22,29.28,170685.0,17.1103,17.1337,17.0811,17.1162,170685.0
2016-02-23 11:35:00,29.28,29.37,29.27,29.36,68440.0,17.1162,17.1688,17.1103,17.1629,68440.0
2016-02-23 11:40:00,29.36,29.4,29.33,29.39,42791.0,17.1629,17.1863,17.1454,17.1805,42791.0
2016-02-23 11:45:00,29.4,29.4,29.35,29.36,23476.0,17.1863,17.1863,17.1571,17.1629,23476.0
2016-02-23 11:50:00,29.37,29.38,29.31,29.33,37363.0,17.1688,17.1746,17.1337,17.1454,37363.0
2016-02-23 11:55:00,29.32,29.33,29.29,29.31,51812.0,17.1395,17.1454,17.122,17.1337,51812.0
2016-02-23 12:00:00,29.3,29.31,29.25,29.25,76927.0,17.1278,17.1337,17.0986,17.0986,76927.0
2016-02-23 12:05:00,29.26,29.27,29.2,29.21,80691.0,17.1045,17.1103,17.0694,17.0752,80691.0
2016-02-23 12:10:00,29.21,29.21,29.17,29.18,53262.0,17.0752,17.0752,17.0518,17.0577,53262.0
2016-02-23 12:15:00,29.18,29.21,29.17,29.17,45988.0,17.0577,17.0752,17.0518,17.0518,45988.0
2016-02-23 12:20:00,29.18,29.2,29.17,29.18,56381.0,17.0577,17.0694,17.0518,17.0577,56381.0
2016-02-23 12:25:00,29.18,29.19,29.13,29.15,209489.0,17.0577,17.0635,17.0285,17.0402,209489.0
2016-02-23 12:30:00,29.15,29.15,29.12,29.13,57712.0,17.0402,17.0402,17.0226,17.0285,57712.0
2016-02-23 12:35:00,29.14,29.14,29.1,29.12,40223.0,17.0343,17.0343,17.0109,17.0226,40223.0
2016-02-23 12:40:00,29.12,29.14,29.1,29.13,52364.0,17.0226,17.0343,17.0109,17.0285,52364.0
2016-02-23 12:45:00,29.14,29.14,29.1,29.12,22821.0,17.0343,17.0343,17.0109,17.0226,22821.0
2016-02-23 12:50:00,29.12,29.12,29.1,29.1,42531.0,17.0226,17.0226,17.0109,17.0109,42531.0
2016-02-23 12:55:00,29.1,29.12,29.09,29.11,37532.0,17.0109,17.0226,17.0051,17.0168,37532.0
2016-02-23 13:00:00,29.12,29.13,29.1,29.11,33880.0,17.0226,17.0285,17.0109,17.0168,33880.0
2016-02-23 13:05:00,29.1,29.12,29.07,29.12,49356.0,17.0109,17.0226,16.9934,17.0226,49356.0
2016-02-23 13:10:00,29.12,29.13,29.1,29.1,24964.0,17.0226,17.0285,17.0109,17.0109,24964.0
2016-02-23 13:15:00,29.1,29.1,29.05,29.1,71925.0,17.0109,17.0109,16.9817,17.0109,71925.0
2016-02-23 13:20:00,29.1,29.16,29.1,29.16,69210.0,17.0109,17.046,17.0109,17.046,69210.0
2016-02-23 13:25:00,29.15,29.15,29.11,29.12,36456.0,17.0402,17.0402,17.0168,17.0226,36456.0
2016-02-23 13:30:00,29.11,29.12,29.05,29.05,73870.0,17.0168,17.0226,16.9817,16.9817,73870.0
2016-02-23 13:35:00,29.05,29.09,29.04,29.06,61450.0,16.9817,17.0051,16.9759,16.9875,61450.0
2016-02-23 13:40:00,29.06,29.07,29.04,29.04,26345.0,16.9875,16.9934,16.9759,16.9759,26345.0
2016-02-23 13:45:00,29.05,29.07,29.04,29.06,25619.0,16.9817,16.9934,16.9759,16.9875,25619.0
2016-02-23 13:50:00,29.06,29.09,29.05,29.09,35234.0,16.9875,17.0051,16.9817,17.0051,35234.0
2016-02-23 13:55:00,29.09,29.11,29.06,29.11,24379.0,17.0051,17.0168,16.9875,17.0168,24379.0
2016-02-23 14:00:00,29.12,29.13,29.09,29.11,51089.0,17.0226,17.0285,17.0051,17.0168,51089.0
2016-02-23 14:05:00,29.1,29.12,29.07,29.08,25173.0,17.0109,17.0226,16.9934,16.9992,25173.0
2016-02-23 14:10:00,29.07,29.1,29.05,29.1,47268.0,16.9934,17.0109,16.9817,17.0109,47268.0
2016-02-23 14:15:00,29.11,29.18,29.11,29.17,48915.0,17.0168,17.0577,17.0168,17.0518,48915.0
2016-02-23 14:20:00,29.17,29.17,29.11,29.13,36922.0,17.0518,17.0518,17.0168,17.0285,36922.0
2016-02-23 14:25:00,29.13,29.13,29.07,29.08,34977.0,17.0285,17.0285,16.9934,16.9992,34977.0
2016-02-23 14:30:00,29.09,29.1,29.07,29.1,26161.0,17.0051,17.0109,16.9934,17.0109,26161.0
2016-02-23 14:35:00,29.09,29.1,29.06,29.07,31874.0,17.0051,17.0109,16.9875,16.9934,31874.0
2016-02-23 14:40:00,29.07,29.07,29.05,29.05,53477.0,16.9934,16.9934,16.9817,16.9817,53477.0
2016-02-23 14:45:00,29.05,29.06,29.03,29.03,90012.0,16.9817,16.9875,16.97,16.97,90012.0
2016-02-23 14:50:00,29.04,29.04,29.0,29.02,75820.0,16.9759,16.9759,16.9525,16.9642,75820.0
2016-02-23 14:55:00,29.02,29.02,29.01,29.02,19464.0,16.9642,16.9642,16.9583,16.9642,19464.0
2016-02-23 15:00:00,29.02,29.03,28.98,28.98,158578.0,16.9642,16.97,16.9408,16.9408,158578.0
2016-02-23 15:05:00,28.98,28.99,28.95,28.98,108324.0,16.9408,16.9466,16.9232,16.9408,108324.0
2016-02-23 15:10:00,28.98,28.98,28.95,28.96,52861.0,16.9408,16.9408,16.9232,16.9291,52861.0
2016-02-23 15:15:00,28.96,29.0,28.95,29.0,45884.0,16.9291,16.9525,16.9232,16.9525,45884.0
2016-02-23 15:20:00,29.0,29.02,28.99,29.0,47139.0,16.9525,16.9642,16.9466,16.9525,47139.0
2016-02-23 15:25:00,29.0,29.02,28.97,28.97,156382.0,16.9525,16.9642,16.9349,16.9349,156382.0
2016-02-23 15:30:00,28.97,29.03,28.97,29.02,52921.0,16.9349,16.97,16.9349,16.9642,52921.0
2016-02-23 15:35:00,29.02,29.09,29.02,29.08,86931.0,16.9642,17.0051,16.9642,16.9992,86931.0
2016-02-23 15:40:00,29.09,29.11,29.02,29.02,108417.0,17.0051,17.0168,16.9642,16.9642,108417.0
2016-02-23 15:45:00,29.03,29.06,29.02,29.06,73504.0,16.97,16.9875,16.9642,16.9875,73504.0
2016-02-23 15:50:00,29.06,29.06,29.02,29.03,103959.0,16.9875,16.9875,16.9642,16.97,103959.0
2016-02-23 15:55:00,29.02,29.03,28.99,28.99,294307.0,16.9642,16.97,16.9466,16.9466,294307.0
2016-02-24 09:30:00,28.2,28.2,28.1,28.11,279506.0,16.4848,16.4848,16.4264,16.4322,279506.0
2016-02-24 09:35:00,28.1,28.18,28.08,28.14,181549.0,16.4264,16.4731,16.4147,16.4497,181549.0
2016-02-24 09:40:00,28.14,28.25,28.12,28.25,126518.0,16.4497,16.514,16.4381,16.514,126518.0
2016-02-24 09:45:00,28.25,28.25,28.11,28.2,220220.0,16.514,16.514,16.4322,16.4848,220220.0
2016-02-24 09:50:00,28.2,28.21,28.11,28.14,125840.0,16.4848,16.4907,16.4322,16.4497,125840.0
2016-02-24 09:55:00,28.13,28.22,28.12,28.21,114007.0,16.4439,16.4965,16.4381,16.4907,114007.0
2016-02-24 10:00:00,28.21,28.22,28.1,28.21,146446.0,16.4907,16.4965,16.4264,16.4907,146446.0
2016-02-24 10:05:00,28.21,28.31,28.2,28.31,88752.0,16.4907,16.5491,16.4848,16.5491,88752.0
2016-02-24 10:10:00,28.31,28.33,28.23,28.26,107294.0,16.5491,16.5608,16.5024,16.5199,107294.0
2016-02-24 10:15:00,28.25,28.28,28.22,28.24,42185.0,16.514,16.5316,16.4965,16.5082,42185.0
2016-02-24 10:20:00,28.24,28.24,28.18,28.19,98304.0,16.5082,16.5082,16.4731,16.479,98304.0
2016-02-24 10:25:00,28.18,28.23,28.14,28.15,136580.0,16.4731,16.5024,16.4497,16.4556,136580.0
2016-02-24 10:30:00,28.17,28.31,28.11,28.29,424937.0,16.4673,16.5491,16.4322,16.5374,424937.0
2016-02-24 10:35:00,28.28,28.36,28.24,28.31,341901.0,16.5316,16.5783,16.5082,16.5491,341901.0
2016-02-24 10:40:00,28.32,28.36,28.25,28.26,166485.0,16.555,16.5783,16.514,16.5199,166485.0
2016-02-24 10:45:00,28.26,28.3,28.21,28.28,122005.0,16.5199,16.5433,16.4907,16.5316,122005.0
2016-02-24 10:50:00,28.28,28.31,28.12,28.13,165807.0,16.5316,16.5491,16.4381,16.4439,165807.0
2016-02-24 10:55:00,28.13,28.21,28.11,28.19,131446.0,16.4439,16.4907,16.4322,16.479,131446.0
2016-02-24 11:00:00,28.2,28.21,28.13,28.18,105916.0,16.4848,16.4907,16.4439,16.4731,105916.0
2016-02-24 11:05:00,28.17,28.22,28.12,28.15,118297.0,16.4673,16.4965,16.4381,16.4556,118297.0
2016-02-24 11:10:00,28.16,28.21,28.11,28.11,117055.0,16.4614,16.4907,16.4322,16.4322,117055.0
2016-02-24 11:15:00,28.11,28.12,28.02,28.07,134065.0,16.4322,16.4381,16.3796,16.4088,134065.0
2016-02-24 11:20:00,28.06,28.09,28.02,28.03,232132.0,16.403,16.4205,16.3796,16.3854,232132.0
2016-02-24 11:25:00,28.03,28.06,28.01,28.04,109826.0,16.3854,16.403,16.3738,16.3913,109826.0
2016-02-24 11:30:00,28.04,28.15,28.03,28.13,133723.0,16.3913,16.4556,16.3854,16.4439,133723.0
2016-02-24 11:35:00,28.13,28.25,28.13,28.21,73799.0,16.4439,16.514,16.4439,16.4907,73799.0
2016-02-24 11:40:00,28.21,28.32,28.2,28.32,69875.0,16.4907,16.555,16.4848,16.555,69875.0
2016-02-24 11:45:00,28.33,28.35,28.3,28.35,54879.0,16.5608,16.5725,16.5433,16.5725,54879.0
2016-02-24 11:50:00,28.35,28.43,28.35,28.39,102744.0,16.5725,16.6193,16.5725,16.5959,102744.0
2016-02-24 11:55:00,28.38,28.41,28.37,28.4,73352.0,16.59,16.6076,16.5842,16.6017,73352.0
2016-02-24 12:00:00,28.4,28.49,28.4,28.48,56845.0,16.6017,16.6543,16.6017,16.6485,56845.0
2016-02-24 12:05:00,28.48,28.55,28.48,28.54,88516.0,16.6485,16.6894,16.6485,16.6836,88516.0
2016-02-24 12:10:00,28.53,28.56,28.46,28.47,155905.0,16.6777,16.6953,16.6368,16.6427,155905.0
2016-02-24 12:15:00,28.46,28.5,28.44,28.46,98581.0,16.6368,16.6602,16.6251,16.6368,98581.0
2016-02-24 12:20:00,28.45,28.53,28.45,28.47,130159.0,16.631,16.6777,16.631,16.6427,130159.0
2016-02-24 12:25:00,28.47,28.48,28.42,28.43,43293.0,16.6427,16.6485,16.6134,16.6193,43293.0
2016-02-24 12:30:00,28.43,28.46,28.38,28.39,100630.0,16.6193,16.6368,16.59,16.5959,100630.0
2016-02-24 12:35:00,28.4,28.44,28.38,28.44,71341.0,16.6017,16.6251,16.59,16.6251,71341.0
2016-02-24 12:40:00,28.44,28.44,28.41,28.44,86288.0,16.6251,16.6251,16.6076,16.6251,86288.0
2016-02-24 12:45:00,28.44,28.49,28.42,28.45,141745.0,16.6251,16.6543,16.6134,16.631,141745.0
2016-02-24 12:50:00,28.45,28.5,28.44,28.47,111845.0,16.631,16.6602,16.6251,16.6427,111845.0
2016-02-24 12:55:00,28.47,28.49,28.42,28.42,56363.0,16.6427,16.6543,16.6134,16.6134,56363.0
2016-02-24 13:00:00,28.43,28.46,28.42,28.46,52214.0,16.6193,16.6368,16.6134,16.6368,52214.0
2016-02-24 13:05:00,28.45,28.51,28.45,28.48,155289.0,16.631,16.666,16.631,16.6485,155289.0
2016-02-24 13:10:00,28.47,28.48,28.38,28.39,66412.0,16.6427,16.6485,16.59,16.5959,66412.0
2016-02-24 13:15:00,28.39,28.44,28.38,28.4,64410.0,16.5959,16.6251,16.59,16.6017,64410.0
2016-02-24 13:20:00,28.4,28.47,28.4,28.44,35085.0,16.6017,16.6427,16.6017,16.6251,35085.0
2016-02-24 13:25:00,28.44,28.46,28.37,28.46,42895.0,16.6251,16.6368,16.5842,16.6368,42895.0
2016-02-24 13:30:00,28.46,28.47,28.39,28.4,50246.0,16.6368,16.6427,16.5959,16.6017,50246.0
2016-02-24 13:35:00,28.4,28.42,28.39,28.42,41272.0,16.6017,16.6134,16.5959,16.6134,41272.0
2016-02-24 13:40:00,28.42,28.43,28.38,28.42,47511.0,16.6134,16.6193,16.59,16.6134,47511.0
2016-02-24 13:45:00,28.41,28.43,28.33,28.34,56423.0,16.6076,16.6193,16.5608,16.5667,56423.0
2016-02-24 13:50:00,28.33,28.36,28.32,28.34,43583.0,16.5608,16.5783,16.555,16.5667,43583.0
2016-02-24 13:55:00,28.34,28.39,28.31,28.32,63958.0,16.5667,16.5959,16.5491,16.555,63958.0
2016-02-24 14:00:00,28.33,28.33,28.27,28.28,162923.0,16.5608,16.5608,16.5257,16.5316,162923.0
2016-02-24 14:05:00,28.28,28.42,28.27,28.4,64197.0,16.5316,16.6134,16.5257,16.6017,64197.0
2016-02-24 14:10:00,28.41,28.42,28.36,28.38,54522.0,16.6076,16.6134,16.5783,16.59,54522.0
2016-02-24 14:15:00,28.39,28.4,28.35,28.37,103214.0,16.5959,16.6017,16.5725,16.5842,103214.0
2016-02-24 14:20:00,28.36,28.44,28.34,28.43,171520.0,16.5783,16.6251,16.5667,16.6193,171520.0
2016-02-24 14:25:00,28.44,28.47,28.4,28.45,69349.0,16.6251,16.6427,16.6017,16.631,69349.0
2016-02-24 14:30:00,28.45,28.47,28.42,28.43,54760.0,16.631,16.6427,16.6134,16.6193,54760.0
2016-02-24 14:35:00,28.43,28.45,28.4,28.43,54875.0,16.6193,16.631,16.6017,16.6193,54875.0
2016-02-24 14:40:00,28.44,28.5,28.44,28.46,124798.0,16.6251,16.6602,16.6251,16.6368,124798.0
2016-02-24 14:45:00,28.46,28.47,28.43,28.45,78363.0,16.6368,16.6427,16.6193,16.631,78363.0
2016-02-24 14:50:00,28.45,28.45,28.4,28.42,64756.0,16.631,16.631,16.6017,16.6134,64756.0
2016-02-24 14:55:00,28.41,28.42,28.38,28.4,100612.0,16.6076,16.6134,16.59,16.6017,100612.0
2016-02-24 15:00:00,28.4,28.43,28.38,28.38,166955.0,16.6017,16.6193,16.59,16.59,166955.0
2016-02-24 15:05:00,28.38,28.47,28.38,28.46,143959.0,16.59,16.6427,16.59,16.6368,143959.0
2016-02-24 15:10:00,28.46,28.47,28.42,28.46,187187.0,16.6368,16.6427,16.6134,16.6368,187187.0
2016-02-24 15:15:00,28.47,28.5,28.44,28.49,255048.0,16.6427,16.6602,16.6251,16.6543,255048.0
2016-02-24 15:20:00,28.49,28.5,28.42,28.44,156814.0,16.6543,16.6602,16.6134,16.6251,156814.0
2016-02-24 15:25:00,28.45,28.5,28.44,28.48,104153.0,16.631,16.6602,16.6251,16.6485,104153.0
2016-02-24 15:30:00,28.47,28.5,28.46,28.47,106208.0,16.6427,16.6602,16.6368,16.6427,106208.0
2016-02-24 15:35:00,28.47,28.53,28.46,28.52,215276.0,16.6427,16.6777,16.6368,16.6719,215276.0
2016-02-24 15:40:00,28.53,28.54,28.45,28.46,200914.0,16.6777,16.6836,16.631,16.6368,200914.0
2016-02-24 15:45:00,28.46,28.48,28.42,28.44,307395.0,16.6368,16.6485,16.6134,16.6251,307395.0
2016-02-24 15:50:00,28.44,28.52,28.43,28.51,188557.0,16.6251,16.6719,16.6193,16.666,188557.0
2016-02-24 15:55:00,28.52,28.56,28.51,28.54,374120.0,16.6719,16.6953,16.666,16.6836,374120.0
2016-02-25 09:30:00,28.83,28.87,28.78,28.86,235029.0,16.8531,16.8765,16.8239,16.8706,235029.0
2016-02-25 09:35:00,28.85,28.91,28.67,28.69,234919.0,16.8648,16.8999,16.7596,16.7713,234919.0
2016-02-25 09:40:00,28.7,28.71,28.54,28.55,192637.0,16.7771,16.7829,16.6836,16.6894,192637.0
2016-02-25 09:45:00,28.55,28.6,28.51,28.55,213374.0,16.6894,16.7186,16.666,16.6894,213374.0
2016-02-25 09:50:00,28.55,28.64,28.53,28.57,135517.0,16.6894,16.742,16.6777,16.7011,135517.0
2016-02-25 09:55:00,28.57,28.59,28.5,28.52,110494.0,16.7011,16.7128,16.6602,16.6719,110494.0
2016-02-25 10:00:00,28.51,28.51,28.37,28.43,153538.0,16.666,16.666,16.5842,16.6193,153538.0
2016-02-25 10:05:00,28.42,28.5,28.4,28.46,109562.0,16.6134,16.6602,16.6017,16.6368,109562.0
2016-02-25 10:10:00,28.45,28.5,28.4,28.5,107685.0,16.631,16.6602,16.6017,16.6602,107685.0
2016-02-25 10:15:00,28.49,28.57,28.47,28.54,238790.0,16.6543,16.7011,16.6427,16.6836,238790.0
2016-02-25 10:20:00,28.54,28.54,28.46,28.46,80171.0,16.6836,16.6836,16.6368,16.6368,80171.0
2016-02-25 10:25:00,28.46,28.54,28.46,28.52,261101.0,16.6368,16.6836,16.6368,16.6719,261101.0
2016-02-25 10:30:00,28.52,28.52,28.4,28.47,124038.0,16.6719,16.6719,16.6017,16.6427,124038.0
2016-02-25 10:35:00,28.47,28.49,28.41,28.45,119587.0,16.6427,16.6543,16.6076,16.631,119587.0
2016-02-25 10:40:00,28.43,28.55,28.41,28.49,56052.0,16.6193,16.6894,16.6076,16.6543,56052.0
2016-02-25 10:45:00,28.5,28.51,28.41,28.42,79357.0,16.6602,16.666,16.6076,16.6134,79357.0
2016-02-25 10:50:00,28.43,28.46,28.38,28.44,88637.0,16.6193,16.6368,16.59,16.6251,88637.0
2016-02-25 10:55:00,28.44,28.44,28.28,28.3,124802.0,16.6251,16.6251,16.5316,16.5433,124802.0
2016-02-25 11:00:00,28.3,28.3,28.26,28.29,119221.0,16.5433,16.5433,16.5199,16.5374,119221.0
2016-02-25 11:05:00,28.29,28.3,28.25,28.29,142516.0,16.5374,16.5433,16.514,16.5374,142516.0
2016-02-25 11:10:00,28.28,28.28,28.18,28.18,226652.0,16.5316,16.5316,16.4731,16.4731,226652.0
2016-02-25 11:15:00,28.19,28.27,28.18,28.23,226459.0,16.479,16.5257,16.4731,16.5024,226459.0
2016-02-25 11:20:00,28.23,28.31,28.23,28.29,150958.0,16.5024,16.5491,16.5024,16.5374,150958.0
2016-02-25 11:25:00,28.29,28.38,28.28,28.35,134950.0,16.5374,16.59,16.5316,16.5725,134950.0
2016-02-25 11:30:00,28.35,28.39,28.33,28.37,153413.0,16.5725,16.5959,16.5608,16.5842,153413.0
2016-02-25 11:35:00,28.37,28.38,28.32,28.32,89555.0,16.5842,16.59,16.555,16.555,89555.0
2016-02-25 11:40:00,28.33,28.34,28.25,28.27,113657.0,16.5608,16.5667,16.514,16.5257,113657.0
2016-02-25 11:45:00,28.27,28.31,28.25,28.3,57317.0,16.5257,16.5491,16.514,16.5433,57317.0
2016-02-25 11:50:00,28.31,28.37,28.3,28.33,88002.0,16.5491,16.5842,16.5433,16.5608,88002.0
2016-02-25 11:55:00,28.33,28.37,28.33,28.34,126104.0,16.5608,16.5842,16.5608,16.5667,126104.0
2016-02-25 12:00:00,28.34,28.36,28.32,28.34,80746.0,16.5667,16.5783,16.555,16.5667,80746.0
2016-02-25 12:05:00,28.34,28.37,28.32,28.34,74350.0,16.5667,16.5842,16.555,16.5667,74350.0
2016-02-25 12:10:00,28.33,28.36,28.33,28.35,65454.0,16.5608,16.5783,16.5608,16.5725,65454.0
2016-02-25 12:15:00,28.35,28.37,28.3,28.32,66019.0,16.5725,16.5842,16.5433,16.555,66019.0
2016-02-25 12:20:00,28.31,28.32,28.27,28.28,81010.0,16.5491,16.555,16.5257,16.5316,81010.0
2016-02-25 12:25:00,28.27,28.29,28.24,28.24,113803.0,16.5257,16.5374,16.5082,16.5082,113803.0
2016-02-25 12:30:00,28.24,28.25,28.17,28.18,160763.0,16.5082,16.514,16.4673,16.4731,160763.0
2016-02-25 12:35:00,28.18,28.2,28.14,28.14,134945.0,16.4731,16.4848,16.4497,16.4497,134945.0
2016-02-25 12:40:00,28.14,28.17,28.12,28.16,159195.0,16.4497,16.4673,16.4381,16.4614,159195.0
2016-02-25 12:45:00,28.17,28.17,28.12,28.16,202846.0,16.4673,16.4673,16.4381,16.4614,202846.0
2016-02-25 12:50:00,28.16,28.21,28.15,28.19,106742.0,16.4614,16.4907,16.4556,16.479,106742.0
2016-02-25 12:55:00,28.18,28.19,28.15,28.17,106946.0,16.4731,16.479,16.4556,16.4673,106946.0
2016-02-25 13:00:00,28.16,28.17,28.14,28.14,69394.0,16.4614,16.4673,16.4497,16.4497,69394.0
2016-02-25 13:05:00,28.15,28.18,28.14,28.16,90557.0,16.4556,16.4731,16.4497,16.4614,90557.0
2016-02-25 13:10:00,28.16,28.16,28.13,28.14,107678.0,16.4614,16.4614,16.4439,16.4497,107678.0
2016-02-25 13:15:00,28.14,28.19,28.14,28.16,189999.0,16.4497,16.479,16.4497,16.4614,189999.0
2016-02-25 13:20:00,28.17,28.23,28.14,28.22,267678.0,16.4673,16.5024,16.4497,16.4965,267678.0
2016-02-25 13:25:00,28.23,28.3,28.22,28.29,99822.0,16.5024,16.5433,16.4965,16.5374,99822.0
2016-02-25 13:30:00,28.29,28.29,28.27,28.29,51939.0,16.5374,16.5374,16.5257,16.5374,51939.0
2016-02-25 13:35:00,28.29,28.38,28.28,28.37,74194.0,16.5374,16.59,16.5316,16.5842,74194.0
2016-02-25 13:40:00,28.37,28.48,28.35,28.48,127436.0,16.5842,16.6485,16.5725,16.6485,127436.0
2016-02-25 13:45:00,28.47,28.48,28.44,28.46,110078.0,16.6427,16.6485,16.6251,16.6368,110078.0
2016-02-25 13:50:00,28.47,28.55,28.47,28.53,101749.0,16.6427,16.6894,16.6427,16.6777,101749.0
2016-02-25 13:55:00,28.53,28.55,28.5,28.51,223467.0,16.6777,16.6894,16.6602,16.666,223467.0
2016-02-25 14:00:00,28.51,28.51,28.45,28.46,271045.0,16.666,16.666,16.631,16.6368,271045.0
2016-02-25 14:05:00,28.46,28.46,28.43,28.44,162009.0,16.6368,16.6368,16.6193,16.6251,162009.0
2016-02-25 14:10:00,28.43,28.58,28.43,28.58,141543.0,16.6193,16.707,16.6193,16.707,141543.0
2016-02-25 14:15:00,28.58,28.62,28.56,28.61,135676.0,16.707,16.7303,16.6953,16.7245,135676.0
2016-02-25 14:20:00,28.62,28.62,28.54,28.55,115814.0,16.7303,16.7303,16.6836,16.6894,115814.0
2016-02-25 14:25:00,28.56,28.58,28.52,28.54,110571.0,16.6953,16.707,16.6719,16.6836,110571.0
2016-02-25 14:30:00,28.54,28.56,28.53,28.54,34529.0,16.6836,16.6953,16.6777,16.6836,34529.0
2016-02-25 14:35:00,28.54,28.55,28.52,28.54,75677.0,16.6836,16.6894,16.6719,16.6836,75677.0
2016-02-25 14:40:00,28.53,28.54,28.5,28.54,52269.0,16.6777,16.6836,16.6602,16.6836,52269.0
2016-02-25 14:45:00,28.54,28.58,28.53,28.57,115403.0,16.6836,16.707,16.6777,16.7011,115403.0
2016-02-25 14:50:00,28.57,28.57,28.5,28.54,61201.0,16.7011,16.7011,16.6602,16.6836,61201.0
2016-02-25 14:55:00,28.54,28.55,28.51,28.51,59936.0,16.6836,16.6894,16.666,16.666,59936.0
2016-02-25 15:00:00,28.51,28.6,28.51,28.6,126553.0,16.666,16.7186,16.666,16.7186,126553.0
2016-02-25 15:05:00,28.61,28.64,28.59,28.64,81824.0,16.7245,16.742,16.7128,16.742,81824.0
2016-02-25 15:10:00,28.64,28.68,28.64,28.67,60316.0,16.742,16.7654,16.742,16.7596,60316.0
2016-02-25 15:15:00,28.66,28.68,28.64,28.66,113341.0,16.7537,16.7654,16.742,16.7537,113341.0
2016-02-25 15:20:00,28.65,28.68,28.64,28.64,106472.0,16.7479,16.7654,16.742,16.742,106472.0
2016-02-25 15:25:00,28.65,28.66,28.62,28.63,47896.0,16.7479,16.7537,16.7303,16.7362,47896.0
2016-02-25 15:30:00,28.63,28.65,28.6,28.62,93150.0,16.7362,16.7479,16.7186,16.7303,93150.0
2016-02-25 15:35:00,28.61,28.62,28.58,28.58,107333.0,16.7245,16.7303,16.707,16.707,107333.0
2016-02-25 15:40:00,28.58,28.64,28.58,28.61,155255.0,16.707,16.742,16.707,16.7245,155255.0
2016-02-25 15:45:00,28.61,28.64,28.6,28.64,135551.0,16.7245,16.742,16.7186,16.742,135551.0
2016-02-25 15:50:00,28.64,28.66,28.63,28.63,174558.0,16.742,16.7537,16.7362,16.7362,174558.0
2016-02-25 15:55:00,28.63,28.65,28.61,28.65,265139.0,16.7362,16.7479,16.7245,16.7479,265139.0
2016-02-26 09:30:00,29.14,29.22,29.08,29.14,231964.0,17.0343,17.0811,16.9992,17.0343,231964.0
2016-02-26 09:35:00,29.14,29.22,29.13,29.21,158375.0,17.0343,17.0811,17.0285,17.0752,158375.0
2016-02-26 09:40:00,29.2,29.23,29.15,29.18,196582.0,17.0694,17.0869,17.0402,17.0577,196582.0
2016-02-26 09:45:00,29.18,29.21,29.13,29.14,146185.0,17.0577,17.0752,17.0285,17.0343,146185.0
2016-02-26 09:50:00,29.14,29.24,29.14,29.2,132682.0,17.0343,17.0928,17.0343,17.0694,132682.0
2016-02-26 09:55:00,29.21,29.29,29.15,29.15,131729.0,17.0752,17.122,17.0402,17.0402,131729.0
2016-02-26 10:00:00,29.16,29.17,29.1,29.17,107925.0,17.046,17.0518,17.0109,17.0518,107925.0
2016-02-26 10:05:00,29.16,29.2,29.11,29.12,100446.0,17.046,17.0694,17.0168,17.0226,100446.0
2016-02-26 10:10:00,29.11,29.14,29.1,29.12,89049.0,17.0168,17.0343,17.0109,17.0226,89049.0
2016-02-26 10:15:00,29.11,29.13,29.04,29.04,69297.0,17.0168,17.0285,16.9759,16.9759,69297.0
2016-02-26 10:20:00,29.05,29.06,28.98,29.01,87112.0,16.9817,16.9875,16.9408,16.9583,87112.0
2016-02-26 10:25:00,29.01,29.06,28.99,29.05,96311.0,16.9583,16.9875,16.9466,16.9817,96311.0
2016-02-26 10:30:00,29.05,29.19,29.05,29.18,89445.0,16.9817,17.0635,16.9817,17.0577,89445.0
2016-02-26 10:35:00,29.18,29.29,29.18,29.26,149512.0,17.0577,17.122,17.0577,17.1045,149512.0
2016-02-26 10:40:00,29.26,29.26,29.19,29.23,73914.0,17.1045,17.1045,17.0635,17.0869,73914.0
2016-02-26 10:45:00,29.23,29.28,29.19,29.2,75919.0,17.0869,17.1162,17.0635,17.0694,75919.0
2016-02-26 10:50:00,29.2,29.23,29.15,29.19,80866.0,17.0694,17.0869,17.0402,17.0635,80866.0
2016-02-26 10:55:00,29.19,29.26,29.16,29.26,94408.0,17.0635,17.1045,17.046,17.1045,94408.0
2016-02-26 11:00:00,29.26,29.28,29.21,29.26,90684.0,17.1045,17.1162,17.0752,17.1045,90684.0
2016-02-26 11:05:00,29.27,29.29,29.21,29.21,82189.0,17.1103,17.122,17.0752,17.0752,82189.0
2016-02-26 11:10:00,29.2,29.28,29.2,29.24,82521.0,17.0694,17.1162,17.0694,17.0928,82521.0
2016-02-26 11:15:00,29.24,29.3,29.22,29.29,106411.0,17.0928,17.1278,17.0811,17.122,106411.0
2016-02-26 11:20:00,29.28,29.3,29.25,29.25,76222.0,17.1162,17.1278,17.0986,17.0986,76222.0
2016-02-26 11:25:00,29.25,29.28,29.17,29.17,81087.0,17.0986,17.1162,17.0518,17.0518,81087.0
2016-02-26 11:30:00,29.17,29.17,29.09,29.13,112529.0,17.0518,17.0518,17.0051,17.0285,112529.0
2016-02-26 11:35:00,29.12,29.19,29.1,29.14,50124.0,17.0226,17.0635,17.0109,17.0343,50124.0
2016-02-26 11:40:00,29.14,29.15,29.11,29.13,50953.0,17.0343,17.0402,17.0168,17.0285,50953.0
2016-02-26 11:45:00,29.13,29.2,29.12,29.19,37672.0,17.0285,17.0694,17.0226,17.0635,37672.0
2016-02-26 11:50:00,29.19,29.21,29.15,29.19,53215.0,17.0635,17.0752,17.0402,17.0635,53215.0
2016-02-26 11:55:00,29.19,29.21,29.17,29.19,39878.0,17.0635,17.0752,17.0518,17.0635,39878.0
2016-02-26 12:00:00,29.19,29.19,29.12,29.13,43799.0,17.0635,17.0635,17.0226,17.0285,43799.0
2016-02-26 12:05:00,29.14,29.17,29.09,29.14,28784.0,17.0343,17.0518,17.0051,17.0343,28784.0
2016-02-26 12:10:00,29.15,29.17,29.12,29.13,39932.0,17.0402,17.0518,17.0226,17.0285,39932.0
2016-02-26 12:15:00,29.13,29.22,29.13,29.21,69059.0,17.0285,17.0811,17.0285,17.0752,69059.0
2016-02-26 12:20:00,29.2,29.22,29.19,29.22,24438.0,17.0694,17.0811,17.0635,17.0811,24438.0
2016-02-26 12:25:00,29.21,29.26,29.2,29.22,47556.0,17.0752,17.1045,17.0694,17.0811,47556.0
2016-02-26 12:30:00,29.23,29.26,29.22,29.23,25250.0,17.0869,17.1045,17.0811,17.0869,25250.0
2016-02-26 12:35:00,29.22,29.23,29.2,29.21,25579.0,17.0811,17.0869,17.0694,17.0752,25579.0
2016-02-26 12:40:00,29.21,29.21,29.15,29.19,40697.0,17.0752,17.0752,17.0402,17.0635,40697.0
2016-02-26 12:45:00,29.18,29.22,29.13,29.13,32025.0,17.0577,17.0811,17.0285,17.0285,32025.0
2016-02-26 12:50:00,29.13,29.21,29.12,29.2,20107.0,17.0285,17.0752,17.0226,17.0694,20107.0
2016-02-26 12:55:00,29.21,29.22,29.17,29.2,22820.0,17.0752,17.0811,17.0518,17.0694,22820.0
2016-02-26 13:00:00,29.19,29.21,29.17,29.17,25282.0,17.0635,17.0752,17.0518,17.0518,25282.0
2016-02-26 13:05:00,29.17,29.21,29.16,29.19,58343.0,17.0518,17.0752,17.046,17.0635,58343.0
2016-02-26 13:10:00,29.2,29.2,29.16,29.17,16796.0,17.0694,17.0694,17.046,17.0518,16796.0
2016-02-26 13:15:00,29.16,29.21,29.16,29.2,29202.0,17.046,17.0752,17.046,17.0694,29202.0
2016-02-26 13:20:00,29.21,29.23,29.19,29.21,35543.0,17.0752,17.0869,17.0635,17.0752,35543.0
2016-02-26 13:25:00,29.22,29.24,29.19,29.2,26361.0,17.0811,17.0928,17.0635,17.0694,26361.0
2016-02-26 13:30:00,29.2,29.21,29.15,29.16,34513.0,17.0694,17.0752,17.0402,17.046,34513.0
2016-02-26 13:35:00,29.17,29.2,29.16,29.17,37015.0,17.0518,17.0694,17.046,17.0518,37015.0
2016-02-26 13:40:00,29.16,29.18,29.09,29.1,28598.0,17.046,17.0577,17.0051,17.0109,28598.0
2016-02-26 13:45:00,29.11,29.13,29.09,29.11,53130.0,17.0168,17.0285,17.0051,17.0168,53130.0
2016-02-26 13:50:00,29.11,29.11,29.03,29.05,71926.0,17.0168,17.0168,16.97,16.9817,71926.0
2016-02-26 13:55:00,29.06,29.06,29.03,29.06,41233.0,16.9875,16.9875,16.97,16.9875,41233.0
2016-02-26 14:00:00,29.06,29.1,29.04,29.06,64514.0,16.9875,17.0109,16.9759,16.9875,64514.0
2016-02-26 14:05:00,29.07,29.11,29.05,29.09,67404.0,16.9934,17.0168,16.9817,17.0051,67404.0
2016-02-26 14:10:00,29.1,29.1,29.01,29.03,92606.0,17.0109,17.0109,16.9583,16.97,92606.0
2016-02-26 14:15:00,29.04,29.07,29.02,29.02,53593.0,16.9759,16.9934,16.9642,16.9642,53593.0
2016-02-26 14:20:00,29.02,29.04,28.99,29.01,60910.0,16.9642,16.9759,16.9466,16.9583,60910.0
2016-02-26 14:25:00,29.01,29.04,28.99,29.02,39827.0,16.9583,16.9759,16.9466,16.9642,39827.0
2016-02-26 14:30:00,29.02,29.03,28.99,28.99,49422.0,16.9642,16.97,16.9466,16.9466,49422.0
2016-02-26 14:35:00,28.99,29.0,28.91,28.92,54811.0,16.9466,16.9525,16.8999,16.9057,54811.0
2016-02-26 14:40:00,28.92,28.97,28.91,28.97,39801.0,16.9057,16.9349,16.8999,16.9349,39801.0
2016-02-26 14:45:00,28.97,29.04,28.97,29.03,52306.0,16.9349,16.9759,16.9349,16.97,52306.0
2016-02-26 14:50:00,29.03,29.03,28.97,28.99,40208.0,16.97,16.97,16.9349,16.9466,40208.0
2016-02-26 14:55:00,28.98,29.0,28.94,28.94,40397.0,16.9408,16.9525,16.9174,16.9174,40397.0
2016-02-26 15:00:00,28.93,29.01,28.93,29.01,31854.0,16.9116,16.9583,16.9116,16.9583,31854.0
2016-02-26 15:05:00,29.02,29.03,29.0,29.01,30963.0,16.9642,16.97,16.9525,16.9583,30963.0
2016-02-26 15:10:00,29.01,29.02,29.0,29.01,61035.0,16.9583,16.9642,16.9525,16.9583,61035.0
2016-02-26 15:15:00,29.01,29.03,29.0,29.03,55404.0,16.9583,16.97,16.9525,16.97,55404.0
2016-02-26 15:20:00,29.03,29.04,29.0,29.02,30884.0,16.97,16.9759,16.9525,16.9642,30884.0
2016-02-26 15:25:00,29.03,29.03,28.96,28.98,118676.0,16.97,16.97,16.9291,16.9408,118676.0
2016-02-26 15:30:00,28.98,29.05,28.98,29.04,46450.0,16.9408,16.9817,16.9408,16.9759,46450.0
2016-02-26 15:35:00,29.04,29.07,29.01,29.02,74199.0,16.9759,16.9934,16.9583,16.9642,74199.0
2016-02-26 15:40:00,29.03,29.06,29.03,29.04,71100.0,16.97,16.9875,16.97,16.9759,71100.0
2016-02-26 15:45:00,29.04,29.06,29.02,29.06,72871.0,16.9759,16.9875,16.9642,16.9875,72871.0
2016-02-26 15:50:00,29.06,29.07,29.04,29.06,115739.0,16.9875,16.9934,16.9759,16.9875,115739.0
2016-02-26 15:55:00,29.06,29.06,29.0,29.02,220925.0,16.9875,16.9875,16.9525,16.9642,220925.0
2016-02-29 09:30:00,29.24,29.26,29.15,29.19,226798.0,17.0928,17.1045,17.0402,17.0635,226798.0
2016-02-29 09:35:00,29.2,29.23,29.14,29.17,171723.0,17.0694,17.0869,17.0343,17.0518,171723.0
2016-02-29 09:40:00,29.17,29.19,29.1,29.11,100564.0,17.0518,17.0635,17.0109,17.0168,100564.0
2016-02-29 09:45:00,29.11,29.17,29.09,29.15,77765.0,17.0168,17.0518,17.0051,17.0402,77765.0
2016-02-29 09:50:00,29.15,29.28,29.14,29.25,155669.0,17.0402,17.1162,17.0343,17.0986,155669.0
2016-02-29 09:55:00,29.26,29.27,29.16,29.18,126912.0,17.1045,17.1103,17.046,17.0577,126912.0
2016-02-29 10:00:00,29.18,29.2,29.12,29.14,128001.0,17.0577,17.0694,17.0226,17.0343,128001.0
2016-02-29 10:05:00,29.15,29.25,29.13,29.16,132621.0,17.0402,17.0986,17.0285,17.046,132621.0
2016-02-29 10:10:00,29.15,29.22,29.14,29.21,45613.0,17.0402,17.0811,17.0343,17.0752,45613.0
2016-02-29 10:15:00,29.22,29.26,29.14,29.14,134393.0,17.0811,17.1045,17.0343,17.0343,134393.0
2016-02-29 10:20:00,29.15,29.23,29.14,29.19,103190.0,17.0402,17.0869,17.0343,17.0635,103190.0
2016-02-29 10:25:00,29.19,29.2,29.11,29.16,60227.0,17.0635,17.0694,17.0168,17.046,60227.0
2016-02-29 10:30:00,29.17,29.2,29.12,29.13,62380.0,17.0518,17.0694,17.0226,17.0285,62380.0
2016-02-29 10:35:00,29.13,29.2,29.13,29.2,49917.0,17.0285,17.0694,17.0285,17.0694,49917.0
2016-02-29 10:40:00,29.19,29.24,29.18,29.24,74122.0,17.0635,17.0928,17.0577,17.0928,74122.0
2016-02-29 10:45:00,29.24,29.27,29.23,29.25,52990.0,17.0928,17.1103,17.0869,17.0986,52990.0
2016-02-29 10:50:00,29.25,29.33,29.24,29.32,88346.0,17.0986,17.1454,17.0928,17.1395,88346.0
2016-02-29 10:55:00,29.32,29.33,29.28,29.29,64379.0,17.1395,17.1454,17.1162,17.122,64379.0
2016-02-29 11:00:00,29.29,29.36,29.28,29.3,82110.0,17.122,17.1629,17.1162,17.1278,82110.0
2016-02-29 11:05:00,29.3,29.32,29.28,29.31,48534.0,17.1278,17.1395,17.1162,17.1337,48534.0
2016-02-29 11:10:00,29.31,29.35,29.3,29.31,55943.0,17.1337,17.1571,17.1278,17.1337,55943.0
2016-02-29 11:15:00,29.32,29.35,29.32,29.33,52989.0,17.1395,17.1571,17.1395,17.1454,52989.0
2016-02-29 11:20:00,29.33,29.41,29.32,29.41,90798.0,17.1454,17.1921,17.1395,17.1921,90798.0
2016-02-29 11:25:00,29.41,29.42,29.24,29.28,100262.0,17.1921,17.198,17.0928,17.1162,100262.0
2016-02-29 11:30:00,29.27,29.41,29.25,29.4,77074.0,17.1103,17.1921,17.0986,17.1863,77074.0
2016-02-29 11:35:00,29.4,29.44,29.37,29.39,87170.0,17.1863,17.2097,17.1688,17.1805,87170.0
2016-02-29 11:40:00,29.39,29.41,29.33,29.35,37293.0,17.1805,17.1921,17.1454,17.1571,37293.0
2016-02-29 11:45:00,29.34,29.35,29.31,29.33,35513.0,17.1512,17.1571,17.1337,17.1454,35513.0
2016-02-29 11:50:00,29.33,29.34,29.3,29.34,86148.0,17.1454,17.1512,17.1278,17.1512,86148.0
2016-02-29 11:55:00,29.34,29.34,29.29,29.3,27040.0,17.1512,17.1512,17.122,17.1278,27040.0
2016-02-29 12:00:00,29.3,29.32,29.29,29.29,31136.0,17.1278,17.1395,17.122,17.122,31136.0
2016-02-29 12:05:00,29.29,29.29,29.25,29.26,32342.0,17.122,17.122,17.0986,17.1045,32342.0
2016-02-29 12:10:00,29.26,29.29,29.25,29.28,16963.0,17.1045,17.122,17.0986,17.1162,16963.0
2016-02-29 12:15:00,29.28,29.32,29.27,29.31,25454.0,17.1162,17.1395,17.1103,17.1337,25454.0
2016-02-29 12:20:00,29.31,29.32,29.27,29.27,9333.0,17.1337,17.1395,17.1103,17.1103,9333.0
2016-02-29 12:25:00,29.28,29.28,29.23,29.28,16101.0,17.1162,17.1162,17.0869,17.1162,16101.0
2016-02-29 12:30:00,29.28,29.3,29.24,29.3,35139.0,17.1162,17.1278,17.0928,17.1278,35139.0
2016-02-29 12:35:00,29.31,29.32,29.26,29.27,40948.0,17.1337,17.1395,17.1045,17.1103,40948.0
2016-02-29 12:40:00,29.27,29.29,29.25,29.26,32883.0,17.1103,17.122,17.0986,17.1045,32883.0
2016-02-29 12:45:00,29.26,29.27,29.25,29.25,27561.0,17.1045,17.1103,17.0986,17.0986,27561.0
2016-02-29 12:50:00,29.26,29.28,29.25,29.27,16435.0,17.1045,17.1162,17.0986,17.1103,16435.0
2016-02-29 12:55:00,29.26,29.28,29.24,29.27,15287.0,17.1045,17.1162,17.0928,17.1103,15287.0
2016-02-29 13:00:00,29.28,29.3,29.26,29.29,18720.0,17.1162,17.1278,17.1045,17.122,18720.0
2016-02-29 13:05:00,29.28,29.3,29.28,29.29,15912.0,17.1162,17.1278,17.1162,17.122,15912.0
2016-02-29 13:10:00,29.29,29.3,29.26,29.27,17769.0,17.122,17.1278,17.1045,17.1103,17769.0
2016-02-29 13:15:00,29.26,29.32,29.26,29.31,24099.0,17.1045,17.1395,17.1045,17.1337,24099.0
2016-02-29 13:20:00,29.31,29.32,29.28,29.31,23047.0,17.1337,17.1395,17.1162,17.1337,23047.0
2016-02-29 13:25:00,29.3,29.32,29.27,29.29,18169.0,17.1278,17.1395,17.1103,17.122,18169.0
2016-02-29 13:30:00,29.28,29.29,29.25,29.27,24510.0,17.1162,17.122,17.0986,17.1103,24510.0
2016-02-29 13:35:00,29.27,29.28,29.24,29.26,29840.0,17.1103,17.1162,17.0928,17.1045,29840.0
2016-02-29 13:40:00,29.26,29.27,29.22,29.26,17378.0,17.1045,17.1103,17.0811,17.1045,17378.0
2016-02-29 13:45:00,29.26,29.28,29.25,29.27,18991.0,17.1045,17.1162,17.0986,17.1103,18991.0
2016-02-29 13:50:00,29.27,29.29,29.25,29.27,16270.0,17.1103,17.122,17.0986,17.1103,16270.0
2016-02-29 13:55:00,29.27,29.3,29.24,29.3,41207.0,17.1103,17.1278,17.0928,17.1278,41207.0
2016-02-29 14:00:00,29.29,29.3,29.25,29.29,21904.0,17.122,17.1278,17.0986,17.122,21904.0
2016-02-29 14:05:00,29.29,29.3,29.21,29.22,28408.0,17.122,17.1278,17.0752,17.0811,28408.0
2016-02-29 14:10:00,29.21,29.24,29.2,29.24,28126.0,17.0752,17.0928,17.0694,17.0928,28126.0
2016-02-29 14:15:00,29.24,29.24,29.18,29.19,38858.0,17.0928,17.0928,17.0577,17.0635,38858.0
2016-02-29 14:20:00,29.19,29.19,29.12,29.15,84295.0,17.0635,17.0635,17.0226,17.0402,84295.0
2016-02-29 14:25:00,29.16,29.22,29.15,29.21,73320.0,17.046,17.0811,17.0402,17.0752,73320.0
2016-02-29 14:30:00,29.21,29.22,29.18,29.19,74706.0,17.0752,17.0811,17.0577,17.0635,74706.0
2016-02-29 14:35:00,29.2,29.22,29.19,29.21,52213.0,17.0694,17.0811,17.0635,17.0752,52213.0
2016-02-29 14:40:00,29.21,29.22,29.15,29.16,24861.0,17.0752,17.0811,17.0402,17.046,24861.0
2016-02-29 14:45:00,29.16,29.17,29.13,29.14,61608.0,17.046,17.0518,17.0285,17.0343,61608.0
2016-02-29 14:50:00,29.14,29.16,29.12,29.13,36294.0,17.0343,17.046,17.0226,17.0285,36294.0
2016-02-29 14:55:00,29.13,29.13,29.08,29.09,46112.0,17.0285,17.0285,16.9992,17.0051,46112.0
2016-02-29 15:00:00,29.09,29.1,29.06,29.07,38926.0,17.0051,17.0109,16.9875,16.9934,38926.0
2016-02-29 15:05:00,29.07,29.07,29.03,29.06,34033.0,16.9934,16.9934,16.97,16.9875,34033.0
2016-02-29 15:10:00,29.05,29.06,29.02,29.04,46223.0,16.9817,16.9875,16.9642,16.9759,46223.0
2016-02-29 15:15:00,29.04,29.04,29.0,29.03,60880.0,16.9759,16.9759,16.9525,16.97,60880.0
2016-02-29 15:20:00,29.03,29.07,29.02,29.06,57255.0,16.97,16.9934,16.9642,16.9875,57255.0
2016-02-29 15:25:00,29.06,29.14,29.05,29.12,62142.0,16.9875,17.0343,16.9817,17.0226,62142.0
2016-02-29 15:30:00,29.12,29.14,29.09,29.12,61259.0,17.0226,17.0343,17.0051,17.0226,61259.0
2016-02-29 15:35:00,29.12,29.14,29.1,29.12,56002.0,17.0226,17.0343,17.0109,17.0226,56002.0
2016-02-29 15:40:00,29.12,29.15,29.09,29.12,75652.0,17.0226,17.0402,17.0051,17.0226,75652.0
2016-02-29 15:45:00,29.12,29.16,29.1,29.16,138365.0,17.0226,17.046,17.0109,17.046,138365.0
2016-02-29 15:50:00,29.15,29.16,29.12,29.13,90546.0,17.0402,17.046,17.0226,17.0285,90546.0
2016-02-29 15:55:00,29.12,29.14,29.09,29.1,357977.0,17.0226,17.0343,17.0051,17.0109,357977.0
2016-03-01 09:30:00,29.45,29.47,29.38,29.4,191554.0,17.2155,17.2272,17.1746,17.1863,191554.0
2016-03-01 09:35:00,29.4,29.43,29.28,29.3,172020.0,17.1863,17.2038,17.1162,17.1278,172020.0
2016-03-01 09:40:00,29.29,29.3,29.23,29.27,126559.0,17.122,17.1278,17.0869,17.1103,126559.0
2016-03-01 09:45:00,29.26,29.28,29.15,29.19,194448.0,17.1045,17.1162,17.0402,17.0635,194448.0
2016-03-01 09:50:00,29.19,29.23,29.14,29.19,138342.0,17.0635,17.0869,17.0343,17.0635,138342.0
2016-03-01 09:55:00,29.19,29.28,29.19,29.26,85828.0,17.0635,17.1162,17.0635,17.1045,85828.0
2016-03-01 10:00:00,29.28,29.39,29.28,29.32,93840.0,17.1162,17.1805,17.1162,17.1395,93840.0
2016-03-01 10:05:00,29.32,29.35,29.24,29.25,75431.0,17.1395,17.1571,17.0928,17.0986,75431.0
2016-03-01 10:10:00,29.25,29.3,29.2,29.21,80234.0,17.0986,17.1278,17.0694,17.0752,80234.0
2016-03-01 10:15:00,29.22,29.23,29.1,29.1,111459.0,17.0811,17.0869,17.0109,17.0109,111459.0
2016-03-01 10:20:00,29.11,29.3,29.1,29.29,83165.0,17.0168,17.1278,17.0109,17.122,83165.0
2016-03-01 10:25:00,29.28,29.34,29.24,29.32,100302.0,17.1162,17.1512,17.0928,17.1395,100302.0
2016-03-01 10:30:00,29.32,29.33,29.23,29.29,69550.0,17.1395,17.1454,17.0869,17.122,69550.0
2016-03-01 10:35:00,29.29,29.31,29.23,29.24,81529.0,17.122,17.1337,17.0869,17.0928,81529.0
2016-03-01 10:40:00,29.24,29.26,29.19,29.25,74307.0,17.0928,17.1045,17.0635,17.0986,74307.0
2016-03-01 10:45:00,29.24,29.25,29.16,29.17,57973.0,17.0928,17.0986,17.046,17.0518,57973.0
2016-03-01 10:50:00,29.17,29.18,29.11,29.15,45912.0,17.0518,17.0577,17.0168,17.0402,45912.0
2016-03-01 10:55:00,29.15,29.19,29.12,29.13,71773.0,17.0402,17.0635,17.0226,17.0285,71773.0
2016-03-01 11:00:00,29.14,29.21,29.12,29.17,69726.0,17.0343,17.0752,17.0226,17.0518,69726.0
2016-03-01 11:05:00,29.18,29.27,29.14,29.27,64309.0,17.0577,17.1103,17.0343,17.1103,64309.0
2016-03-01 11:10:00,29.27,29.29,29.22,29.29,65065.0,17.1103,17.122,17.0811,17.122,65065.0
2016-03-01 11:15:00,29.29,29.33,29.26,29.32,90665.0,17.122,17.1454,17.1045,17.1395,90665.0
2016-03-01 11:20:00,29.32,29.35,29.29,29.3,75222.0,17.1395,17.1571,17.122,17.1278,75222.0
2016-03-01 11:25:00,29.31,29.34,29.27,29.3,97623.0,17.1337,17.1512,17.1103,17.1278,97623.0
2016-03-01 11:30:00,29.3,29.33,29.27,29.33,118362.0,17.1278,17.1454,17.1103,17.1454,118362.0
2016-03-01 11:35:00,29.33,29.35,29.32,29.35,62713.0,17.1454,17.1571,17.1395,17.1571,62713.0
2016-03-01 11:40:00,29.35,29.41,29.33,29.4,77701.0,17.1571,17.1921,17.1454,17.1863,77701.0
2016-03-01 11:45:00,29.4,29.43,29.39,29.41,44310.0,17.1863,17.2038,17.1805,17.1921,44310.0
2016-03-01 11:50:00,29.41,29.46,29.4,29.44,52701.0,17.1921,17.2214,17.1863,17.2097,52701.0
2016-03-01 11:55:00,29.45,29.45,29.41,29.45,44812.0,17.2155,17.2155,17.1921,17.2155,44812.0
2016-03-01 12:00:00,29.45,29.45,29.41,29.44,56065.0,17.2155,17.2155,17.1921,17.2097,56065.0
2016-03-01 12:05:00,29.44,29.5,29.44,29.49,44608.0,17.2097,17.2448,17.2097,17.2389,44608.0
2016-03-01 12:10:00,29.48,29.49,29.45,29.46,41668.0,17.2331,17.2389,17.2155,17.2214,41668.0
2016-03-01 12:15:00,29.46,29.46,29.42,29.44,56863.0,17.2214,17.2214,17.198,17.2097,56863.0
2016-03-01 12:20:00,29.45,29.46,29.43,29.44,41374.0,17.2155,17.2214,17.2038,17.2097,41374.0
2016-03-01 12:25:00,29.45,29.48,29.44,29.48,27680.0,17.2155,17.2331,17.2097,17.2331,27680.0
2016-03-01 12:30:00,29.48,29.5,29.48,29.49,30012.0,17.2331,17.2448,17.2331,17.2389,30012.0
2016-03-01 12:35:00,29.49,29.52,29.49,29.49,81881.0,17.2389,17.2564,17.2389,17.2389,81881.0
2016-03-01 12:40:00,29.49,29.51,29.48,29.51,42806.0,17.2389,17.2506,17.2331,17.2506,42806.0
2016-03-01 12:45:00,29.51,29.55,29.5,29.53,44220.0,17.2506,17.274,17.2448,17.2623,44220.0
2016-03-01 12:50:00,29.54,29.55,29.52,29.54,28016.0,17.2681,17.274,17.2564,17.2681,28016.0
2016-03-01 12:55:00,29.54,29.57,29.53,29.57,39164.0,17.2681,17.2857,17.2623,17.2857,39164.0
2016-03-01 13:00:00,29.57,29.58,29.53,29.53,26541.0,17.2857,17.2915,17.2623,17.2623,26541.0
2016-03-01 13:05:00,29.53,29.57,29.53,29.56,22290.0,17.2623,17.2857,17.2623,17.2798,22290.0
2016-03-01 13:10:00,29.55,29.58,29.55,29.58,29682.0,17.274,17.2915,17.274,17.2915,29682.0
2016-03-01 13:15:00,29.58,29.6,29.57,29.58,52697.0,17.2915,17.3032,17.2857,17.2915,52697.0
2016-03-01 13:20:00,29.59,29.6,29.55,29.57,34863.0,17.2974,17.3032,17.274,17.2857,34863.0
2016-03-01 13:25:00,29.58,29.6,29.56,29.57,33484.0,17.2915,17.3032,17.2798,17.2857,33484.0
2016-03-01 13:30:00,29.57,29.59,29.56,29.57,26860.0,17.2857,17.2974,17.2798,17.2857,26860.0
2016-03-01 13:35:00,29.57,29.58,29.56,29.57,26013.0,17.2857,17.2915,17.2798,17.2857,26013.0
2016-03-01 13:40:00,29.58,29.61,29.56,29.6,53236.0,17.2915,17.3091,17.2798,17.3032,53236.0
2016-03-01 13:45:00,29.6,29.61,29.57,29.6,31124.0,17.3032,17.3091,17.2857,17.3032,31124.0
2016-03-01 13:50:00,29.59,29.59,29.56,29.57,29801.0,17.2974,17.2974,17.2798,17.2857,29801.0
2016-03-01 13:55:00,29.56,29.58,29.56,29.58,84709.0,17.2798,17.2915,17.2798,17.2915,84709.0
2016-03-01 14:00:00,29.58,29.58,29.57,29.57,21656.0,17.2915,17.2915,17.2857,17.2857,21656.0
2016-03-01 14:05:00,29.58,29.6,29.55,29.55,66598.0,17.2915,17.3032,17.274,17.274,66598.0
2016-03-01 14:10:00,29.55,29.55,29.49,29.5,27097.0,17.274,17.274,17.2389,17.2448,27097.0
2016-03-01 14:15:00,29.5,29.53,29.5,29.53,36304.0,17.2448,17.2623,17.2448,17.2623,36304.0
2016-03-01 14:20:00,29.52,29.52,29.48,29.49,23352.0,17.2564,17.2564,17.2331,17.2389,23352.0
2016-03-01 14:25:00,29.49,29.52,29.47,29.5,27027.0,17.2389,17.2564,17.2272,17.2448,27027.0
2016-03-01 14:30:00,29.5,29.52,29.49,29.49,58126.0,17.2448,17.2564,17.2389,17.2389,58126.0
2016-03-01 14:35:00,29.5,29.51,29.46,29.48,47093.0,17.2448,17.2506,17.2214,17.2331,47093.0
2016-03-01 14:40:00,29.48,29.54,29.47,29.54,42423.0,17.2331,17.2681,17.2272,17.2681,42423.0
2016-03-01 14:45:00,29.55,29.56,29.53,29.54,25942.0,17.274,17.2798,17.2623,17.2681,25942.0
2016-03-01 14:50:00,29.54,29.57,29.54,29.56,30112.0,17.2681,17.2857,17.2681,17.2798,30112.0
2016-03-01 14:55:00,29.56,29.62,29.55,29.62,61460.0,17.2798,17.3149,17.274,17.3149,61460.0
2016-03-01 15:00:00,29.61,29.64,29.6,29.63,77523.0,17.3091,17.3266,17.3032,17.3208,77523.0
2016-03-01 15:05:00,29.63,29.64,29.6,29.62,51298.0,17.3208,17.3266,17.3032,17.3149,51298.0
2016-03-01 15:10:00,29.62,29.63,29.58,29.58,99359.0,17.3149,17.3208,17.2915,17.2915,99359.0
2016-03-01 15:15:00,29.59,29.63,29.58,29.61,50878.0,17.2974,17.3208,17.2915,17.3091,50878.0
2016-03-01 15:20:00,29.61,29.61,29.58,29.58,56119.0,17.3091,17.3091,17.2915,17.2915,56119.0
2016-03-01 15:25:00,29.57,29.59,29.57,29.59,38016.0,17.2857,17.2974,17.2857,17.2974,38016.0
2016-03-01 15:30:00,29.59,29.6,29.58,29.59,36407.0,17.2974,17.3032,17.2915,17.2974,36407.0
2016-03-01 15:35:00,29.59,29.61,29.58,29.6,47649.0,17.2974,17.3091,17.2915,17.3032,47649.0
2016-03-01 15:40:00,29.59,29.6,29.57,29.57,189177.0,17.2974,17.3032,17.2857,17.2857,189177.0
2016-03-01 15:45:00,29.57,29.59,29.57,29.59,85786.0,17.2857,17.2974,17.2857,17.2974,85786.0
2016-03-01 15:50:00,29.59,29.62,29.58,29.6,98924.0,17.2974,17.3149,17.2915,17.3032,98924.0
2016-03-01 15:55:00,29.59,29.63,29.58,29.63,135022.0,17.2974,17.3208,17.2915,17.3208,135022.0
2016-03-02 09:30:00,29.43,29.52,29.38,29.49,192438.0,17.2038,17.2564,17.1746,17.2389,192438.0
2016-03-02 09:35:00,29.48,29.62,29.44,29.54,164376.0,17.2331,17.3149,17.2097,17.2681,164376.0
2016-03-02 09:40:00,29.55,29.65,29.55,29.63,155776.0,17.274,17.3324,17.274,17.3208,155776.0
2016-03-02 09:45:00,29.62,29.68,29.61,29.64,142417.0,17.3149,17.35,17.3091,17.3266,142417.0
2016-03-02 09:50:00,29.63,29.64,29.53,29.54,113242.0,17.3208,17.3266,17.2623,17.2681,113242.0
2016-03-02 09:55:00,29.55,29.57,29.51,29.53,96064.0,17.274,17.2857,17.2506,17.2623,96064.0
2016-03-02 10:00:00,29.52,29.58,29.48,29.54,58771.0,17.2564,17.2915,17.2331,17.2681,58771.0
2016-03-02 10:05:00,29.54,29.66,29.54,29.66,347119.0,17.2681,17.3383,17.2681,17.3383,347119.0
2016-03-02 10:10:00,29.66,29.7,29.63,29.7,87762.0,17.3383,17.3617,17.3208,17.3617,87762.0
2016-03-02 10:15:00,29.69,29.71,29.65,29.66,62354.0,17.3558,17.3675,17.3324,17.3383,62354.0
2016-03-02 10:20:00,29.67,29.69,29.64,29.67,24024.0,17.3441,17.3558,17.3266,17.3441,24024.0
2016-03-02 10:25:00,29.66,29.7,29.65,29.69,86603.0,17.3383,17.3617,17.3324,17.3558,86603.0
2016-03-02 10:30:00,29.68,29.68,29.42,29.52,427910.0,17.35,17.35,17.198,17.2564,427910.0
2016-03-02 10:35:00,29.51,29.55,29.41,29.41,121000.0,17.2506,17.274,17.1921,17.1921,121000.0
2016-03-02 10:40:00,29.42,29.43,29.34,29.39,172146.0,17.198,17.2038,17.1512,17.1805,172146.0
2016-03-02 10:45:00,29.38,29.49,29.38,29.49,82663.0,17.1746,17.2389,17.1746,17.2389,82663.0
2016-03-02 10:50:00,29.49,29.59,29.45,29.58,75793.0,17.2389,17.2974,17.2155,17.2915,75793.0
2016-03-02 10:55:00,29.57,29.68,29.57,29.67,98493.0,17.2857,17.35,17.2857,17.3441,98493.0
2016-03-02 11:00:00,29.67,29.76,29.64,29.74,115287.0,17.3441,17.3967,17.3266,17.3851,115287.0
2016-03-02 11:05:00,29.74,29.84,29.74,29.8,210473.0,17.3851,17.4435,17.3851,17.4201,210473.0
2016-03-02 11:10:00,29.81,29.87,29.81,29.82,177846.0,17.426,17.461,17.426,17.4318,177846.0
2016-03-02 11:15:00,29.82,29.87,29.8,29.81,89692.0,17.4318,17.461,17.4201,17.426,89692.0
2016-03-02 11:20:00,29.82,29.86,29.79,29.86,161428.0,17.4318,17.4552,17.4143,17.4552,161428.0
2016-03-02 11:25:00,29.86,29.86,29.8,29.84,108027.0,17.4552,17.4552,17.4201,17.4435,108027.0
2016-03-02 11:30:00,29.85,29.87,29.75,29.78,196265.0,17.4494,17.461,17.3909,17.4084,196265.0
2016-03-02 11:35:00,29.78,29.81,29.77,29.8,78839.0,17.4084,17.426,17.4026,17.4201,78839.0
2016-03-02 11:40:00,29.8,29.8,29.73,29.76,33236.0,17.4201,17.4201,17.3792,17.3967,33236.0
2016-03-02 11:45:00,29.77,29.77,29.72,29.76,19159.0,17.4026,17.4026,17.3734,17.3967,19159.0
2016-03-02 11:50:00,29.76,29.78,29.74,29.75,31017.0,17.3967,17.4084,17.3851,17.3909,31017.0
2016-03-02 11:55:00,29.75,29.77,29.66,29.67,57817.0,17.3909,17.4026,17.3383,17.3441,57817.0
2016-03-02 12:00:00,29.68,29.72,29.67,29.69,42369.0,17.35,17.3734,17.3441,17.3558,42369.0
2016-03-02 12:05:00,29.69,29.72,29.67,29.71,36828.0,17.3558,17.3734,17.3441,17.3675,36828.0
2016-03-02 12:10:00,29.71,29.77,29.71,29.77,21562.0,17.3675,17.4026,17.3675,17.4026,21562.0
2016-03-02 12:15:00,29.76,29.78,29.72,29.73,33778.0,17.3967,17.4084,17.3734,17.3792,33778.0
2016-03-02 12:20:00,29.74,29.75,29.71,29.71,26622.0,17.3851,17.3909,17.3675,17.3675,26622.0
2016-03-02 12:25:00,29.71,29.73,29.69,29.69,25911.0,17.3675,17.3792,17.3558,17.3558,25911.0
2016-03-02 12:30:00,29.7,29.72,29.67,29.7,21616.0,17.3617,17.3734,17.3441,17.3617,21616.0
2016-03-02 12:35:00,29.71,29.8,29.71,29.79,74300.0,17.3675,17.4201,17.3675,17.4143,74300.0
2016-03-02 12:40:00,29.79,29.85,29.79,29.82,92457.0,17.4143,17.4494,17.4143,17.4318,92457.0
2016-03-02 12:45:00,29.83,29.89,29.82,29.87,88019.0,17.4377,17.4727,17.4318,17.461,88019.0
2016-03-02 12:50:00,29.88,29.89,29.87,29.88,44880.0,17.4669,17.4727,17.461,17.4669,44880.0
2016-03-02 12:55:00,29.89,29.89,29.87,29.88,45770.0,17.4727,17.4727,17.461,17.4669,45770.0
2016-03-02 13:00:00,29.88,29.9,29.86,29.88,44824.0,17.4669,17.4786,17.4552,17.4669,44824.0
2016-03-02 13:05:00,29.89,29.92,29.88,29.9,46868.0,17.4727,17.4903,17.4669,17.4786,46868.0
2016-03-02 13:10:00,29.89,29.94,29.89,29.93,122825.0,17.4727,17.502,17.4727,17.4961,122825.0
2016-03-02 13:15:00,29.93,29.96,29.91,29.94,60279.0,17.4961,17.5137,17.4844,17.502,60279.0
2016-03-02 13:20:00,29.94,29.96,29.91,29.95,106341.0,17.502,17.5137,17.4844,17.5078,106341.0
2016-03-02 13:25:00,29.94,29.98,29.93,29.94,44253.0,17.502,17.5253,17.4961,17.502,44253.0
2016-03-02 13:30:00,29.94,29.95,29.93,29.93,19454.0,17.502,17.5078,17.4961,17.4961,19454.0
2016-03-02 13:35:00,29.93,29.95,29.93,29.95,31965.0,17.4961,17.5078,17.4961,17.5078,31965.0
2016-03-02 13:40:00,29.94,29.96,29.94,29.95,22815.0,17.502,17.5137,17.502,17.5078,22815.0
2016-03-02 13:45:00,29.95,29.99,29.94,29.98,90521.0,17.5078,17.5312,17.502,17.5253,90521.0
2016-03-02 13:50:00,29.98,30.02,29.97,30.01,142664.0,17.5253,17.5487,17.5195,17.5429,142664.0
2016-03-02 13:55:00,30.01,30.02,29.95,29.95,51393.0,17.5429,17.5487,17.5078,17.5078,51393.0
2016-03-02 14:00:00,29.95,30.01,29.94,30.01,43638.0,17.5078,17.5429,17.502,17.5429,43638.0
2016-03-02 14:05:00,30.01,30.03,29.95,29.96,60512.0,17.5429,17.5546,17.5078,17.5137,60512.0
2016-03-02 14:10:00,29.96,30.0,29.92,29.97,39493.0,17.5137,17.537,17.4903,17.5195,39493.0
2016-03-02 14:15:00,29.98,30.0,29.97,29.99,51441.0,17.5253,17.537,17.5195,17.5312,51441.0
2016-03-02 14:20:00,29.98,30.02,29.98,30.01,75994.0,17.5253,17.5487,17.5253,17.5429,75994.0
2016-03-02 14:25:00,30.01,30.06,30.0,30.05,91752.0,17.5429,17.5721,17.537,17.5663,91752.0
2016-03-02 14:30:00,30.05,30.06,30.02,30.05,50343.0,17.5663,17.5721,17.5487,17.5663,50343.0
2016-03-02 14:35:00,30.05,30.11,30.05,30.08,81592.0,17.5663,17.6013,17.5663,17.5838,81592.0
2016-03-02 14:40:00,30.09,30.1,30.06,30.09,44143.0,17.5897,17.5955,17.5721,17.5897,44143.0
2016-03-02 14:45:00,30.09,30.11,30.07,30.07,36086.0,17.5897,17.6013,17.578,17.578,36086.0
2016-03-02 14:50:00,30.08,30.12,30.06,30.08,77547.0,17.5838,17.6072,17.5721,17.5838,77547.0
2016-03-02 14:55:00,30.08,30.09,30.06,30.06,39828.0,17.5838,17.5897,17.5721,17.5721,39828.0
2016-03-02 15:00:00,30.07,30.08,30.06,30.07,41810.0,17.578,17.5838,17.5721,17.578,41810.0
2016-03-02 15:05:00,30.08,30.08,30.05,30.07,49716.0,17.5838,17.5838,17.5663,17.578,49716.0
2016-03-02 15:10:00,30.07,30.1,30.06,30.09,43407.0,17.578,17.5955,17.5721,17.5897,43407.0
2016-03-02 15:15:00,30.09,30.09,30.06,30.06,36784.0,17.5897,17.5897,17.5721,17.5721,36784.0
2016-03-02 15:20:00,30.06,30.12,30.06,30.1,137641.0,17.5721,17.6072,17.5721,17.5955,137641.0
2016-03-02 15:25:00,30.1,30.11,30.06,30.07,88667.0,17.5955,17.6013,17.5721,17.578,88667.0
2016-03-02 15:30:00,30.07,30.11,30.05,30.11,65346.0,17.578,17.6013,17.5663,17.6013,65346.0
2016-03-02 15:35:00,30.1,30.12,30.08,30.1,69123.0,17.5955,17.6072,17.5838,17.5955,69123.0
2016-03-02 15:40:00,30.1,30.14,30.09,30.14,108618.0,17.5955,17.6189,17.5897,17.6189,108618.0
2016-03-02 15:45:00,30.14,30.15,30.14,30.15,99591.0,17.6189,17.6247,17.6189,17.6247,99591.0
2016-03-02 15:50:00,30.15,30.15,30.13,30.15,146390.0,17.6247,17.6247,17.613,17.6247,146390.0
2016-03-02 15:55:00,30.15,30.21,30.14,30.2,308040.0,17.6247,17.6598,17.6189,17.654,308040.0
2016-03-03 09:30:00,30.46,30.49,30.2,30.25,646267.0,17.8059,17.8235,17.654,17.6832,646267.0
2016-03-03 09:35:00,30.24,30.38,30.22,30.29,393811.0,17.6773,17.7592,17.6656,17.7066,393811.0
2016-03-03 09:40:00,30.29,30.36,30.21,30.22,245917.0,17.7066,17.7475,17.6598,17.6656,245917.0
2016-03-03 09:45:00,30.22,30.32,30.21,30.32,204365.0,17.6656,17.7241,17.6598,17.7241,204365.0
2016-03-03 09:50:00,30.33,30.54,30.31,30.53,178216.0,17.7299,17.8527,17.7183,17.8469,178216.0
2016-03-03 09:55:00,30.53,30.53,30.42,30.42,69115.0,17.8469,17.8469,17.7826,17.7826,69115.0
2016-03-03 10:00:00,30.42,30.45,30.31,30.44,149431.0,17.7826,17.8001,17.7183,17.7943,149431.0
2016-03-03 10:05:00,30.44,30.47,30.39,30.44,94888.0,17.7943,17.8118,17.765,17.7943,94888.0
2016-03-03 10:10:00,30.44,30.47,30.31,30.31,87407.0,17.7943,17.8118,17.7183,17.7183,87407.0
2016-03-03 10:15:00,30.31,30.45,30.31,30.45,60037.0,17.7183,17.8001,17.7183,17.8001,60037.0
2016-03-03 10:20:00,30.44,30.49,30.43,30.49,66925.0,17.7943,17.8235,17.7884,17.8235,66925.0
2016-03-03 10:25:00,30.49,30.53,30.44,30.48,66004.0,17.8235,17.8469,17.7943,17.8176,66004.0
2016-03-03 10:30:00,30.49,30.59,30.49,30.58,101036.0,17.8235,17.8819,17.8235,17.8761,101036.0
2016-03-03 10:35:00,30.58,30.63,30.55,30.59,90443.0,17.8761,17.9053,17.8586,17.8819,90443.0
2016-03-03 10:40:00,30.59,30.61,30.54,30.55,117135.0,17.8819,17.8936,17.8527,17.8586,117135.0
2016-03-03 10:45:00,30.55,30.7,30.54,30.7,121674.0,17.8586,17.9462,17.8527,17.9462,121674.0
2016-03-03 10:50:00,30.7,30.77,30.68,30.77,105256.0,17.9462,17.9872,17.9345,17.9872,105256.0
2016-03-03 10:55:00,30.77,30.86,30.75,30.83,179303.0,17.9872,18.0398,17.9755,18.0222,179303.0
2016-03-03 11:00:00,30.82,30.86,30.8,30.81,141720.0,18.0164,18.0398,18.0047,18.0105,141720.0
2016-03-03 11:05:00,30.81,30.96,30.79,30.93,227206.0,18.0105,18.0982,17.9988,18.0807,227206.0
2016-03-03 11:10:00,30.94,30.98,30.89,30.91,168881.0,18.0865,18.1099,18.0573,18.069,168881.0
2016-03-03 11:15:00,30.92,30.92,30.81,30.81,88192.0,18.0748,18.0748,18.0105,18.0105,88192.0
2016-03-03 11:20:00,30.81,30.82,30.74,30.77,151557.0,18.0105,18.0164,17.9696,17.9872,151557.0
2016-03-03 11:25:00,30.78,30.81,30.69,30.7,289521.0,17.993,18.0105,17.9404,17.9462,289521.0
2016-03-03 11:30:00,30.7,30.79,30.66,30.78,137057.0,17.9462,17.9988,17.9229,17.993,137057.0
2016-03-03 11:35:00,30.79,30.79,30.7,30.77,69367.0,17.9988,17.9988,17.9462,17.9872,69367.0
2016-03-03 11:40:00,30.77,30.79,30.74,30.76,49942.0,17.9872,17.9988,17.9696,17.9813,49942.0
2016-03-03 11:45:00,30.76,30.8,30.75,30.76,38422.0,17.9813,18.0047,17.9755,17.9813,38422.0
2016-03-03 11:50:00,30.75,30.78,30.7,30.71,37844.0,17.9755,17.993,17.9462,17.9521,37844.0
2016-03-03 11:55:00,30.7,30.77,30.7,30.76,63660.0,17.9462,17.9872,17.9462,17.9813,63660.0
2016-03-03 12:00:00,30.76,30.8,30.72,30.73,46398.0,17.9813,18.0047,17.9579,17.9638,46398.0
2016-03-03 12:05:00,30.72,30.74,30.69,30.71,37791.0,17.9579,17.9696,17.9404,17.9521,37791.0
2016-03-03 12:10:00,30.71,30.74,30.7,30.71,21701.0,17.9521,17.9696,17.9462,17.9521,21701.0
2016-03-03 12:15:00,30.71,30.72,30.64,30.65,58020.0,17.9521,17.9579,17.9112,17.917,58020.0
2016-03-03 12:20:00,30.64,30.67,30.61,30.64,67181.0,17.9112,17.9287,17.8936,17.9112,67181.0
2016-03-03 12:25:00,30.64,30.67,30.61,30.63,54568.0,17.9112,17.9287,17.8936,17.9053,54568.0
2016-03-03 12:30:00,30.62,30.68,30.6,30.65,77461.0,17.8995,17.9345,17.8878,17.917,77461.0
2016-03-03 12:35:00,30.65,30.74,30.63,30.74,93751.0,17.917,17.9696,17.9053,17.9696,93751.0
2016-03-03 12:40:00,30.74,30.78,30.73,30.75,77876.0,17.9696,17.993,17.9638,17.9755,77876.0
2016-03-03 12:45:00,30.75,30.78,30.73,30.75,37867.0,17.9755,17.993,17.9638,17.9755,37867.0
2016-03-03 12:50:00,30.76,30.79,30.74,30.78,37804.0,17.9813,17.9988,17.9696,17.993,37804.0
2016-03-03 12:55:00,30.79,30.83,30.76,30.82,103221.0,17.9988,18.0222,17.9813,18.0164,103221.0
2016-03-03 13:00:00,30.82,30.89,30.81,30.89,66681.0,18.0164,18.0573,18.0105,18.0573,66681.0
2016-03-03 13:05:00,30.88,30.89,30.84,30.87,45038.0,18.0515,18.0573,18.0281,18.0456,45038.0
2016-03-03 13:10:00,30.88,30.88,30.82,30.82,73175.0,18.0515,18.0515,18.0164,18.0164,73175.0
2016-03-03 13:15:00,30.82,30.84,30.78,30.79,112594.0,18.0164,18.0281,17.993,17.9988,112594.0
2016-03-03 13:20:00,30.79,30.81,30.76,30.79,85370.0,17.9988,18.0105,17.9813,17.9988,85370.0
2016-03-03 13:25:00,30.79,30.79,30.74,30.76,69317.0,17.9988,17.9988,17.9696,17.9813,69317.0
2016-03-03 13:30:00,30.76,30.8,30.75,30.76,74654.0,17.9813,18.0047,17.9755,17.9813,74654.0
2016-03-03 13:35:00,30.76,30.77,30.73,30.76,135719.0,17.9813,17.9872,17.9638,17.9813,135719.0
2016-03-03 13:40:00,30.77,30.77,30.73,30.75,52694.0,17.9872,17.9872,17.9638,17.9755,52694.0
2016-03-03 13:45:00,30.76,30.79,30.74,30.76,85983.0,17.9813,17.9988,17.9696,17.9813,85983.0
2016-03-03 13:50:00,30.76,30.77,30.7,30.7,86850.0,17.9813,17.9872,17.9462,17.9462,86850.0
2016-03-03 13:55:00,30.72,30.75,30.72,30.75,41621.0,17.9579,17.9755,17.9579,17.9755,41621.0
2016-03-03 14:00:00,30.76,30.79,30.76,30.77,27063.0,17.9813,17.9988,17.9813,17.9872,27063.0
2016-03-03 14:05:00,30.77,30.78,30.72,30.75,36057.0,17.9872,17.993,17.9579,17.9755,36057.0
2016-03-03 14:10:00,30.75,30.78,30.73,30.78,45090.0,17.9755,17.993,17.9638,17.993,45090.0
2016-03-03 14:15:00,30.77,30.82,30.76,30.82,46489.0,17.9872,18.0164,17.9813,18.0164,46489.0
2016-03-03 14:20:00,30.81,30.84,30.81,30.83,44491.0,18.0105,18.0281,18.0105,18.0222,44491.0
2016-03-03 14:25:00,30.84,30.89,30.8,30.81,76511.0,18.0281,18.0573,18.0047,18.0105,76511.0
2016-03-03 14:30:00,30.8,30.82,30.77,30.81,43490.0,18.0047,18.0164,17.9872,18.0105,43490.0
2016-03-03 14:35:00,30.82,30.86,30.81,30.85,32880.0,18.0164,18.0398,18.0105,18.0339,32880.0
2016-03-03 14:40:00,30.86,30.87,30.85,30.86,52060.0,18.0398,18.0456,18.0339,18.0398,52060.0
2016-03-03 14:45:00,30.86,30.87,30.83,30.86,57329.0,18.0398,18.0456,18.0222,18.0398,57329.0
2016-03-03 14:50:00,30.85,30.88,30.82,30.88,50271.0,18.0339,18.0515,18.0164,18.0515,50271.0
2016-03-03 14:55:00,30.88,30.88,30.83,30.85,53660.0,18.0515,18.0515,18.0222,18.0339,53660.0
2016-03-03 15:00:00,30.85,30.88,30.85,30.86,71534.0,18.0339,18.0515,18.0339,18.0398,71534.0
2016-03-03 15:05:00,30.86,30.88,30.84,30.86,51260.0,18.0398,18.0515,18.0281,18.0398,51260.0
2016-03-03 15:10:00,30.86,30.87,30.84,30.86,62171.0,18.0398,18.0456,18.0281,18.0398,62171.0
2016-03-03 15:15:00,30.86,30.87,30.84,30.84,48857.0,18.0398,18.0456,18.0281,18.0281,48857.0
2016-03-03 15:20:00,30.84,30.86,30.83,30.86,95444.0,18.0281,18.0398,18.0222,18.0398,95444.0
2016-03-03 15:25:00,30.86,30.87,30.85,30.85,47160.0,18.0398,18.0456,18.0339,18.0339,47160.0
2016-03-03 15:30:00,30.85,30.87,30.84,30.85,97821.0,18.0339,18.0456,18.0281,18.0339,97821.0
2016-03-03 15:35:00,30.85,30.86,30.81,30.85,163247.0,18.0339,18.0398,18.0105,18.0339,163247.0
2016-03-03 15:40:00,30.86,30.88,30.84,30.85,83351.0,18.0398,18.0515,18.0281,18.0339,83351.0
2016-03-03 15:45:00,30.86,30.9,30.85,30.89,117798.0,18.0398,18.0632,18.0339,18.0573,117798.0
2016-03-03 15:50:00,30.9,30.9,30.86,30.87,163881.0,18.0632,18.0632,18.0398,18.0456,163881.0
2016-03-03 15:55:00,30.87,30.89,30.86,30.88,186245.0,18.0456,18.0573,18.0398,18.0515,186245.0
2016-03-04 09:30:00,30.95,31.03,30.89,30.9,190497.0,18.0924,18.1391,18.0573,18.0632,190497.0
2016-03-04 09:35:00,30.9,31.03,30.86,31.03,181848.0,18.0632,18.1391,18.0398,18.1391,181848.0
2016-03-04 09:40:00,31.02,31.02,30.83,30.9,182220.0,18.1333,18.1333,18.0222,18.0632,182220.0
2016-03-04 09:45:00,30.9,30.98,30.86,30.97,162968.0,18.0632,18.1099,18.0398,18.1041,162968.0
2016-03-04 09:50:00,30.96,31.07,30.88,30.9,177302.0,18.0982,18.1625,18.0515,18.0632,177302.0
2016-03-04 09:55:00,30.91,31.06,30.88,31.05,135789.0,18.069,18.1567,18.0515,18.1508,135789.0
2016-03-04 10:00:00,31.06,31.09,30.98,31.01,156277.0,18.1567,18.1742,18.1099,18.1275,156277.0
2016-03-04 10:05:00,31.01,31.05,30.96,31.03,130685.0,18.1275,18.1508,18.0982,18.1391,130685.0
2016-03-04 10:10:00,31.03,31.18,31.02,31.18,203053.0,18.1391,18.2268,18.1333,18.2268,203053.0
2016-03-04 10:15:00,31.19,31.23,31.17,31.18,133199.0,18.2327,18.2561,18.221,18.2268,133199.0
2016-03-04 10:20:00,31.18,31.22,31.13,31.16,75418.0,18.2268,18.2502,18.1976,18.2151,75418.0
2016-03-04 10:25:00,31.15,31.17,31.09,31.15,106536.0,18.2093,18.221,18.1742,18.2093,106536.0
2016-03-04 10:30:00,31.15,31.2,31.12,31.19,76601.0,18.2093,18.2385,18.1918,18.2327,76601.0
2016-03-04 10:35:00,31.19,31.24,31.18,31.22,81115.0,18.2327,18.2619,18.2268,18.2502,81115.0
2016-03-04 10:40:00,31.22,31.31,31.21,31.3,148473.0,18.2502,18.3028,18.2444,18.297,148473.0
2016-03-04 10:45:00,31.29,31.33,31.24,31.27,139150.0,18.2911,18.3145,18.2619,18.2794,139150.0
2016-03-04 10:50:00,31.26,31.31,31.25,31.28,103197.0,18.2736,18.3028,18.2678,18.2853,103197.0
2016-03-04 10:55:00,31.29,31.34,31.25,31.29,122224.0,18.2911,18.3204,18.2678,18.2911,122224.0
2016-03-04 11:00:00,31.3,31.37,31.3,31.36,199277.0,18.297,18.3379,18.297,18.3321,199277.0
2016-03-04 11:05:00,31.36,31.42,31.36,31.39,68532.0,18.3321,18.3671,18.3321,18.3496,68532.0
2016-03-04 11:10:00,31.4,31.45,31.37,31.43,78526.0,18.3554,18.3847,18.3379,18.373,78526.0
2016-03-04 11:15:00,31.43,31.45,31.4,31.42,120471.0,18.373,18.3847,18.3554,18.3671,120471.0
2016-03-04 11:20:00,31.42,31.43,31.36,31.36,143965.0,18.3671,18.373,18.3321,18.3321,143965.0
2016-03-04 11:25:00,31.36,31.39,31.34,31.34,220054.0,18.3321,18.3496,18.3204,18.3204,220054.0
2016-03-04 11:30:00,31.35,31.43,31.34,31.43,185382.0,18.3262,18.373,18.3204,18.373,185382.0
2016-03-04 11:35:00,31.42,31.44,31.35,31.38,100187.0,18.3671,18.3788,18.3262,18.3437,100187.0
2016-03-04 11:40:00,31.37,31.39,31.32,31.32,99898.0,18.3379,18.3496,18.3087,18.3087,99898.0
2016-03-04 11:45:00,31.33,31.36,31.31,31.34,70627.0,18.3145,18.3321,18.3028,18.3204,70627.0
2016-03-04 11:50:00,31.34,31.37,31.32,31.36,43254.0,18.3204,18.3379,18.3087,18.3321,43254.0
2016-03-04 11:55:00,31.37,31.43,31.34,31.43,65324.0,18.3379,18.373,18.3204,18.373,65324.0
2016-03-04 12:00:00,31.43,31.45,31.41,31.42,82603.0,18.373,18.3847,18.3613,18.3671,82603.0
2016-03-04 12:05:00,31.41,31.41,31.3,31.31,59763.0,18.3613,18.3613,18.297,18.3028,59763.0
2016-03-04 12:10:00,31.32,31.36,31.31,31.33,92264.0,18.3087,18.3321,18.3028,18.3145,92264.0
2016-03-04 12:15:00,31.33,31.34,31.3,31.33,63443.0,18.3145,18.3204,18.297,18.3145,63443.0
2016-03-04 12:20:00,31.33,31.35,31.27,31.28,89344.0,18.3145,18.3262,18.2794,18.2853,89344.0
2016-03-04 12:25:00,31.29,31.32,31.26,31.31,68670.0,18.2911,18.3087,18.2736,18.3028,68670.0
2016-03-04 12:30:00,31.31,31.37,31.3,31.34,36854.0,18.3028,18.3379,18.297,18.3204,36854.0
2016-03-04 12:35:00,31.33,31.38,31.31,31.34,34135.0,18.3145,18.3437,18.3028,18.3204,34135.0
2016-03-04 12:40:00,31.34,31.34,31.22,31.26,71526.0,18.3204,18.3204,18.2502,18.2736,71526.0
2016-03-04 12:45:00,31.26,31.29,31.24,31.27,45579.0,18.2736,18.2911,18.2619,18.2794,45579.0
2016-03-04 12:50:00,31.26,31.32,31.24,31.32,76634.0,18.2736,18.3087,18.2619,18.3087,76634.0
2016-03-04 12:55:00,31.31,31.31,31.25,31.26,33686.0,18.3028,18.3028,18.2678,18.2736,33686.0
2016-03-04 13:00:00,31.27,31.28,31.22,31.25,46103.0,18.2794,18.2853,18.2502,18.2678,46103.0
2016-03-04 13:05:00,31.25,31.25,31.17,31.17,119973.0,18.2678,18.2678,18.221,18.221,119973.0
2016-03-04 13:10:00,31.17,31.22,31.12,31.21,118104.0,18.221,18.2502,18.1918,18.2444,118104.0
2016-03-04 13:15:00,31.22,31.23,31.17,31.19,65259.0,18.2502,18.2561,18.221,18.2327,65259.0
2016-03-04 13:20:00,31.2,31.28,31.17,31.28,55764.0,18.2385,18.2853,18.221,18.2853,55764.0
2016-03-04 13:25:00,31.27,31.32,31.25,31.32,50587.0,18.2794,18.3087,18.2678,18.3087,50587.0
2016-03-04 13:30:00,31.32,31.32,31.2,31.22,88559.0,18.3087,18.3087,18.2385,18.2502,88559.0
2016-03-04 13:35:00,31.23,31.29,31.21,31.27,65718.0,18.2561,18.2911,18.2444,18.2794,65718.0
2016-03-04 13:40:00,31.27,31.29,31.22,31.22,98071.0,18.2794,18.2911,18.2502,18.2502,98071.0
2016-03-04 13:45:00,31.23,31.24,31.21,31.24,51895.0,18.2561,18.2619,18.2444,18.2619,51895.0
2016-03-04 13:50:00,31.24,31.28,31.23,31.26,65484.0,18.2619,18.2853,18.2561,18.2736,65484.0
2016-03-04 13:55:00,31.26,31.29,31.25,31.27,81386.0,18.2736,18.2911,18.2678,18.2794,81386.0
2016-03-04 14:00:00,31.26,31.27,31.2,31.23,93688.0,18.2736,18.2794,18.2385,18.2561,93688.0
2016-03-04 14:05:00,31.23,31.24,31.15,31.15,96876.0,18.2561,18.2619,18.2093,18.2093,96876.0
2016-03-04 14:10:00,31.14,31.16,31.1,31.11,151531.0,18.2034,18.2151,18.1801,18.1859,151531.0
2016-03-04 14:15:00,31.1,31.16,31.09,31.09,129670.0,18.1801,18.2151,18.1742,18.1742,129670.0
2016-03-04 14:20:00,31.09,31.09,31.04,31.08,95568.0,18.1742,18.1742,18.145,18.1684,95568.0
2016-03-04 14:25:00,31.07,31.09,31.0,31.07,117020.0,18.1625,18.1742,18.1216,18.1625,117020.0
2016-03-04 14:30:00,31.07,31.14,31.04,31.13,101552.0,18.1625,18.2034,18.145,18.1976,101552.0
2016-03-04 14:35:00,31.14,31.15,31.02,31.02,81137.0,18.2034,18.2093,18.1333,18.1333,81137.0
2016-03-04 14:40:00,31.03,31.03,30.94,31.01,143178.0,18.1391,18.1391,18.0865,18.1275,143178.0
2016-03-04 14:45:00,31.02,31.02,30.91,30.91,83999.0,18.1333,18.1333,18.069,18.069,83999.0
2016-03-04 14:50:00,30.92,30.93,30.85,30.86,72948.0,18.0748,18.0807,18.0339,18.0398,72948.0
2016-03-04 14:55:00,30.85,31.0,30.83,31.0,103119.0,18.0339,18.1216,18.0222,18.1216,103119.0
2016-03-04 15:00:00,31.0,31.03,30.92,30.92,78735.0,18.1216,18.1391,18.0748,18.0748,78735.0
2016-03-04 15:05:00,30.91,31.03,30.91,31.02,107584.0,18.069,18.1391,18.069,18.1333,107584.0
2016-03-04 15:10:00,31.02,31.03,30.95,31.02,66984.0,18.1333,18.1391,18.0924,18.1333,66984.0
2016-03-04 15:15:00,31.02,31.11,31.01,31.1,58310.0,18.1333,18.1859,18.1275,18.1801,58310.0
2016-03-04 15:20:00,31.1,31.11,31.07,31.09,54459.0,18.1801,18.1859,18.1625,18.1742,54459.0
2016-03-04 15:25:00,31.09,31.1,31.03,31.07,51346.0,18.1742,18.1801,18.1391,18.1625,51346.0
2016-03-04 15:30:00,31.08,31.15,31.07,31.1,126197.0,18.1684,18.2093,18.1625,18.1801,126197.0
2016-03-04 15:35:00,31.1,31.13,31.08,31.11,70485.0,18.1801,18.1976,18.1684,18.1859,70485.0
2016-03-04 15:40:00,31.11,31.18,31.1,31.16,79949.0,18.1859,18.2268,18.1801,18.2151,79949.0
2016-03-04 15:45:00,31.16,31.19,31.14,31.14,146159.0,18.2151,18.2327,18.2034,18.2034,146159.0
2016-03-04 15:50:00,31.14,31.14,31.07,31.09,164273.0,18.2034,18.2034,18.1625,18.1742,164273.0
2016-03-04 15:55:00,31.1,31.15,31.09,31.15,221745.0,18.1801,18.2093,18.1742,18.2093,221745.0
2016-03-07 09:30:00,30.55,30.6,30.54,30.56,800278.0,17.8586,17.8878,17.8527,17.8644,800278.0
2016-03-07 09:35:00,30.56,30.76,30.55,30.76,351415.0,17.8644,17.9813,17.8586,17.9813,351415.0
2016-03-07 09:40:00,30.76,30.8,30.7,30.75,279623.0,17.9813,18.0047,17.9462,17.9755,279623.0
2016-03-07 09:45:00,30.76,30.87,30.73,30.82,154980.0,17.9813,18.0456,17.9638,18.0164,154980.0
2016-03-07 09:50:00,30.81,30.87,30.73,30.73,119929.0,18.0105,18.0456,17.9638,17.9638,119929.0
2016-03-07 09:55:00,30.73,30.73,30.64,30.71,226790.0,17.9638,17.9638,17.9112,17.9521,226790.0
2016-03-07 10:00:00,30.72,30.75,30.61,30.75,87427.0,17.9579,17.9755,17.8936,17.9755,87427.0
2016-03-07 10:05:00,30.74,30.87,30.74,30.83,105332.0,17.9696,18.0456,17.9696,18.0222,105332.0
2016-03-07 10:10:00,30.84,30.9,30.8,30.87,122832.0,18.0281,18.0632,18.0047,18.0456,122832.0
2016-03-07 10:15:00,30.88,30.94,30.86,30.93,164274.0,18.0515,18.0865,18.0398,18.0807,164274.0
2016-03-07 10:20:00,30.93,30.93,30.83,30.86,97790.0,18.0807,18.0807,18.0222,18.0398,97790.0
2016-03-07 10:25:00,30.86,30.89,30.78,30.83,102086.0,18.0398,18.0573,17.993,18.0222,102086.0
2016-03-07 10:30:00,30.83,30.91,30.81,30.88,125486.0,18.0222,18.069,18.0105,18.0515,125486.0
2016-03-07 10:35:00,30.88,30.98,30.88,30.97,148104.0,18.0515,18.1099,18.0515,18.1041,148104.0
2016-03-07 10:40:00,30.97,31.0,30.95,30.98,141011.0,18.1041,18.1216,18.0924,18.1099,141011.0
2016-03-07 10:45:00,30.99,31.04,30.94,30.95,171307.0,18.1158,18.145,18.0865,18.0924,171307.0
2016-03-07 10:50:00,30.95,31.0,30.93,30.99,54236.0,18.0924,18.1216,18.0807,18.1158,54236.0
2016-03-07 10:55:00,31.0,31.12,31.0,31.11,122575.0,18.1216,18.1918,18.1216,18.1859,122575.0
2016-03-07 11:00:00,31.1,31.15,31.09,31.14,127130.0,18.1801,18.2093,18.1742,18.2034,127130.0
2016-03-07 11:05:00,31.14,31.24,31.13,31.24,98089.0,18.2034,18.2619,18.1976,18.2619,98089.0
2016-03-07 11:10:00,31.25,31.27,31.23,31.25,78575.0,18.2678,18.2794,18.2561,18.2678,78575.0
2016-03-07 11:15:00,31.25,31.26,31.16,31.19,94709.0,18.2678,18.2736,18.2151,18.2327,94709.0
2016-03-07 11:20:00,31.19,31.27,31.18,31.22,141218.0,18.2327,18.2794,18.2268,18.2502,141218.0
2016-03-07 11:25:00,31.22,31.25,31.18,31.19,94056.0,18.2502,18.2678,18.2268,18.2327,94056.0
2016-03-07 11:30:00,31.2,31.27,31.19,31.27,97344.0,18.2385,18.2794,18.2327,18.2794,97344.0
2016-03-07 11:35:00,31.26,31.33,31.26,31.33,50647.0,18.2736,18.3145,18.2736,18.3145,50647.0
2016-03-07 11:40:00,31.33,31.38,31.28,31.36,79337.0,18.3145,18.3437,18.2853,18.3321,79337.0
2016-03-07 11:45:00,31.36,31.41,31.36,31.38,183788.0,18.3321,18.3613,18.3321,18.3437,183788.0
2016-03-07 11:50:00,31.38,31.49,31.36,31.47,57358.0,18.3437,18.408,18.3321,18.3964,57358.0
2016-03-07 11:55:00,31.48,31.48,31.37,31.44,48371.0,18.4022,18.4022,18.3379,18.3788,48371.0
2016-03-07 12:00:00,31.44,31.46,31.41,31.43,38527.0,18.3788,18.3905,18.3613,18.373,38527.0
2016-03-07 12:05:00,31.44,31.46,31.43,31.44,48731.0,18.3788,18.3905,18.373,18.3788,48731.0
2016-03-07 12:10:00,31.43,31.44,31.34,31.39,73221.0,18.373,18.3788,18.3204,18.3496,73221.0
2016-03-07 12:15:00,31.39,31.43,31.38,31.42,48341.0,18.3496,18.373,18.3437,18.3671,48341.0
2016-03-07 12:20:00,31.42,31.47,31.42,31.45,87852.0,18.3671,18.3964,18.3671,18.3847,87852.0
2016-03-07 12:25:00,31.44,31.45,31.42,31.43,46610.0,18.3788,18.3847,18.3671,18.373,46610.0
2016-03-07 12:30:00,31.43,31.45,31.42,31.45,23495.0,18.373,18.3847,18.3671,18.3847,23495.0
2016-03-07 12:35:00,31.45,31.47,31.41,31.42,33542.0,18.3847,18.3964,18.3613,18.3671,33542.0
2016-03-07 12:40:00,31.42,31.53,31.42,31.53,112530.0,18.3671,18.4314,18.3671,18.4314,112530.0
2016-03-07 12:45:00,31.53,31.6,31.52,31.55,229397.0,18.4314,18.4723,18.4256,18.4431,229397.0
2016-03-07 12:50:00,31.56,31.61,31.55,31.6,109456.0,18.449,18.4782,18.4431,18.4723,109456.0
2016-03-07 12:55:00,31.61,31.67,31.59,31.64,74279.0,18.4782,18.5133,18.4665,18.4957,74279.0
2016-03-07 13:00:00,31.64,31.67,31.64,31.67,43994.0,18.4957,18.5133,18.4957,18.5133,43994.0
2016-03-07 13:05:00,31.68,31.68,31.65,31.68,64397.0,18.5191,18.5191,18.5016,18.5191,64397.0
2016-03-07 13:10:00,31.68,31.7,31.63,31.64,46350.0,18.5191,18.5308,18.4899,18.4957,46350.0
2016-03-07 13:15:00,31.65,31.66,31.61,31.62,56151.0,18.5016,18.5074,18.4782,18.484,56151.0
2016-03-07 13:20:00,31.63,31.63,31.58,31.62,67135.0,18.4899,18.4899,18.4607,18.484,67135.0
2016-03-07 13:25:00,31.63,31.67,31.62,31.64,85692.0,18.4899,18.5133,18.484,18.4957,85692.0
2016-03-07 13:30:00,31.63,31.65,31.55,31.58,48477.0,18.4899,18.5016,18.4431,18.4607,48477.0
2016-03-07 13:35:00,31.58,31.61,31.55,31.6,39171.0,18.4607,18.4782,18.4431,18.4723,39171.0
2016-03-07 13:40:00,31.59,31.64,31.58,31.63,46315.0,18.4665,18.4957,18.4607,18.4899,46315.0
2016-03-07 13:45:00,31.63,31.65,31.61,31.65,41345.0,18.4899,18.5016,18.4782,18.5016,41345.0
2016-03-07 13:50:00,31.65,31.69,31.64,31.67,82550.0,18.5016,18.525,18.4957,18.5133,82550.0
2016-03-07 13:55:00,31.68,31.69,31.64,31.65,52968.0,18.5191,18.525,18.4957,18.5016,52968.0
2016-03-07 14:00:00,31.64,31.68,31.63,31.63,72806.0,18.4957,18.5191,18.4899,18.4899,72806.0
2016-03-07 14:05:00,31.63,31.69,31.63,31.66,81027.0,18.4899,18.525,18.4899,18.5074,81027.0
2016-03-07 14:10:00,31.65,31.68,31.63,31.65,98873.0,18.5016,18.5191,18.4899,18.5016,98873.0
2016-03-07 14:15:00,31.64,31.66,31.58,31.58,164981.0,18.4957,18.5074,18.4607,18.4607,164981.0
2016-03-07 14:20:00,31.58,31.63,31.57,31.59,84577.0,18.4607,18.4899,18.4548,18.4665,84577.0
2016-03-07 14:25:00,31.59,31.6,31.51,31.56,76143.0,18.4665,18.4723,18.4197,18.449,76143.0
2016-03-07 14:30:00,31.56,31.57,31.52,31.53,92452.0,18.449,18.4548,18.4256,18.4314,92452.0
2016-03-07 14:35:00,31.53,31.55,31.5,31.54,107048.0,18.4314,18.4431,18.4139,18.4373,107048.0
2016-03-07 14:40:00,31.54,31.6,31.54,31.57,144104.0,18.4373,18.4723,18.4373,18.4548,144104.0
2016-03-07 14:45:00,31.57,31.59,31.51,31.54,113067.0,18.4548,18.4665,18.4197,18.4373,113067.0
2016-03-07 14:50:00,31.54,31.56,31.52,31.55,59254.0,18.4373,18.449,18.4256,18.4431,59254.0
2016-03-07 14:55:00,31.55,31.56,31.52,31.52,56527.0,18.4431,18.449,18.4256,18.4256,56527.0
2016-03-07 15:00:00,31.53,31.54,31.48,31.49,34143.0,18.4314,18.4373,18.4022,18.408,34143.0
2016-03-07 15:05:00,31.48,31.54,31.44,31.54,61311.0,18.4022,18.4373,18.3788,18.4373,61311.0
2016-03-07 15:10:00,31.54,31.55,31.49,31.52,47999.0,18.4373,18.4431,18.408,18.4256,47999.0
2016-03-07 15:15:00,31.52,31.52,31.47,31.52,49237.0,18.4256,18.4256,18.3964,18.4256,49237.0
2016-03-07 15:20:00,31.53,31.53,31.47,31.52,85228.0,18.4314,18.4314,18.3964,18.4256,85228.0
2016-03-07 15:25:00,31.52,31.53,31.47,31.48,34191.0,18.4256,18.4314,18.3964,18.4022,34191.0
2016-03-07 15:30:00,31.48,31.52,31.46,31.47,73709.0,18.4022,18.4256,18.3905,18.3964,73709.0
2016-03-07 15:35:00,31.47,31.51,31.45,31.48,71514.0,18.3964,18.4197,18.3847,18.4022,71514.0
2016-03-07 15:40:00,31.48,31.53,31.48,31.51,59615.0,18.4022,18.4314,18.4022,18.4197,59615.0
2016-03-07 15:45:00,31.51,31.53,31.47,31.48,84720.0,18.4197,18.4314,18.3964,18.4022,84720.0
2016-03-07 15:50:00,31.48,31.5,31.48,31.5,133824.0,18.4022,18.4139,18.4022,18.4139,133824.0
2016-03-07 15:55:00,31.5,31.52,31.47,31.5,182949.0,18.4139,18.4256,18.3964,18.4139,182949.0
2016-03-08 09:30:00,30.84,30.88,30.73,30.83,539511.0,18.0281,18.0515,17.9638,18.0222,539511.0
2016-03-08 09:35:00,30.83,30.92,30.77,30.78,371252.0,18.0222,18.0748,17.9872,17.993,371252.0
2016-03-08 09:40:00,30.78,30.8,30.57,30.59,380951.0,17.993,18.0047,17.8702,17.8819,380951.0
2016-03-08 09:45:00,30.6,30.73,30.55,30.68,201380.0,17.8878,17.9638,17.8586,17.9345,201380.0
2016-03-08 09:50:00,30.68,30.74,30.64,30.68,139252.0,17.9345,17.9696,17.9112,17.9345,139252.0
2016-03-08 09:55:00,30.68,30.7,30.51,30.52,157484.0,17.9345,17.9462,17.8352,17.841,157484.0
2016-03-08 10:00:00,30.51,30.53,30.4,30.5,290036.0,17.8352,17.8469,17.7709,17.8293,290036.0
2016-03-08 10:05:00,30.5,30.55,30.35,30.35,192990.0,17.8293,17.8586,17.7416,17.7416,192990.0
2016-03-08 10:10:00,30.36,30.43,30.3,30.3,179457.0,17.7475,17.7884,17.7124,17.7124,179457.0
2016-03-08 10:15:00,30.31,30.35,30.26,30.28,181472.0,17.7183,17.7416,17.689,17.7007,181472.0
2016-03-08 10:20:00,30.28,30.41,30.27,30.35,165609.0,17.7007,17.7767,17.6949,17.7416,165609.0
2016-03-08 10:25:00,30.35,30.35,30.25,30.26,116220.0,17.7416,17.7416,17.6832,17.689,116220.0
2016-03-08 10:30:00,30.25,30.35,30.2,30.31,143346.0,17.6832,17.7416,17.654,17.7183,143346.0
2016-03-08 10:35:00,30.31,30.36,30.22,30.22,254030.0,17.7183,17.7475,17.6656,17.6656,254030.0
2016-03-08 10:40:00,30.23,30.25,30.17,30.18,96622.0,17.6715,17.6832,17.6364,17.6423,96622.0
2016-03-08 10:45:00,30.18,30.2,30.14,30.16,128621.0,17.6423,17.654,17.6189,17.6306,128621.0
2016-03-08 10:50:00,30.17,30.17,30.07,30.07,154061.0,17.6364,17.6364,17.578,17.578,154061.0
2016-03-08 10:55:00,30.07,30.09,30.0,30.03,192049.0,17.578,17.5897,17.537,17.5546,192049.0
2016-03-08 11:00:00,30.04,30.21,30.03,30.2,176781.0,17.5604,17.6598,17.5546,17.654,176781.0
2016-03-08 11:05:00,30.2,30.29,30.19,30.24,151113.0,17.654,17.7066,17.6481,17.6773,151113.0
2016-03-08 11:10:00,30.24,30.28,30.2,30.2,105134.0,17.6773,17.7007,17.654,17.654,105134.0
2016-03-08 11:15:00,30.2,30.32,30.2,30.21,130779.0,17.654,17.7241,17.654,17.6598,130779.0
2016-03-08 11:20:00,30.22,30.27,30.21,30.22,174365.0,17.6656,17.6949,17.6598,17.6656,174365.0
2016-03-08 11:25:00,30.23,30.34,30.23,30.28,139728.0,17.6715,17.7358,17.6715,17.7007,139728.0
2016-03-08 11:30:00,30.27,30.34,30.27,30.29,140606.0,17.6949,17.7358,17.6949,17.7066,140606.0
2016-03-08 11:35:00,30.28,30.28,30.2,30.25,73909.0,17.7007,17.7007,17.654,17.6832,73909.0
2016-03-08 11:40:00,30.26,30.27,30.15,30.18,91722.0,17.689,17.6949,17.6247,17.6423,91722.0
2016-03-08 11:45:00,30.18,30.25,30.18,30.2,98135.0,17.6423,17.6832,17.6423,17.654,98135.0
2016-03-08 11:50:00,30.2,30.33,30.2,30.3,67913.0,17.654,17.7299,17.654,17.7124,67913.0
2016-03-08 11:55:00,30.31,30.33,30.25,30.28,68728.0,17.7183,17.7299,17.6832,17.7007,68728.0
2016-03-08 12:00:00,30.28,30.3,30.24,30.28,77262.0,17.7007,17.7124,17.6773,17.7007,77262.0
2016-03-08 12:05:00,30.28,30.38,30.27,30.36,53375.0,17.7007,17.7592,17.6949,17.7475,53375.0
2016-03-08 12:10:00,30.36,30.4,30.33,30.33,64411.0,17.7475,17.7709,17.7299,17.7299,64411.0
2016-03-08 12:15:00,30.33,30.37,30.31,30.35,41898.0,17.7299,17.7533,17.7183,17.7416,41898.0
2016-03-08 12:20:00,30.35,30.37,30.34,30.35,50028.0,17.7416,17.7533,17.7358,17.7416,50028.0
2016-03-08 12:25:00,30.34,30.4,30.33,30.36,71877.0,17.7358,17.7709,17.7299,17.7475,71877.0
2016-03-08 12:30:00,30.37,30.4,30.35,30.36,32650.0,17.7533,17.7709,17.7416,17.7475,32650.0
2016-03-08 12:35:00,30.35,30.37,30.32,30.35,58347.0,17.7416,17.7533,17.7241,17.7416,58347.0
2016-03-08 12:40:00,30.34,30.36,30.31,30.32,44726.0,17.7358,17.7475,17.7183,17.7241,44726.0
2016-03-08 12:45:00,30.32,30.34,30.28,30.32,50975.0,17.7241,17.7358,17.7007,17.7241,50975.0
2016-03-08 12:50:00,30.32,30.34,30.29,30.31,21770.0,17.7241,17.7358,17.7066,17.7183,21770.0
2016-03-08 12:55:00,30.32,30.36,30.31,30.34,31743.0,17.7241,17.7475,17.7183,17.7358,31743.0
2016-03-08 13:00:00,30.34,30.34,30.29,30.3,33218.0,17.7358,17.7358,17.7066,17.7124,33218.0
2016-03-08 13:05:00,30.31,30.33,30.28,30.29,26130.0,17.7183,17.7299,17.7007,17.7066,26130.0
2016-03-08 13:10:00,30.29,30.3,30.25,30.26,43033.0,17.7066,17.7124,17.6832,17.689,43033.0
2016-03-08 13:15:00,30.26,30.35,30.25,30.3,42363.0,17.689,17.7416,17.6832,17.7124,42363.0
2016-03-08 13:20:00,30.31,30.36,30.28,30.34,33231.0,17.7183,17.7475,17.7007,17.7358,33231.0
2016-03-08 13:25:00,30.35,30.36,30.29,30.3,56832.0,17.7416,17.7475,17.7066,17.7124,56832.0
2016-03-08 13:30:00,30.3,30.34,30.3,30.32,30812.0,17.7124,17.7358,17.7124,17.7241,30812.0
2016-03-08 13:35:00,30.33,30.4,30.33,30.38,45428.0,17.7299,17.7709,17.7299,17.7592,45428.0
2016-03-08 13:40:00,30.37,30.38,30.35,30.38,56428.0,17.7533,17.7592,17.7416,17.7592,56428.0
2016-03-08 13:45:00,30.37,30.41,30.37,30.38,40200.0,17.7533,17.7767,17.7533,17.7592,40200.0
2016-03-08 13:50:00,30.38,30.38,30.35,30.37,78781.0,17.7592,17.7592,17.7416,17.7533,78781.0
2016-03-08 13:55:00,30.37,30.39,30.34,30.34,111798.0,17.7533,17.765,17.7358,17.7358,111798.0
2016-03-08 14:00:00,30.33,30.38,30.33,30.38,86925.0,17.7299,17.7592,17.7299,17.7592,86925.0
2016-03-08 14:05:00,30.39,30.42,30.37,30.39,62835.0,17.765,17.7826,17.7533,17.765,62835.0
2016-03-08 14:10:00,30.38,30.42,30.36,30.39,79868.0,17.7592,17.7826,17.7475,17.765,79868.0
2016-03-08 14:15:00,30.41,30.41,30.33,30.33,95445.0,17.7767,17.7767,17.7299,17.7299,95445.0
2016-03-08 14:20:00,30.34,30.36,30.3,30.3,48570.0,17.7358,17.7475,17.7124,17.7124,48570.0
2016-03-08 14:25:00,30.31,30.34,30.28,30.28,63679.0,17.7183,17.7358,17.7007,17.7007,63679.0
2016-03-08 14:30:00,30.28,30.3,30.27,30.29,33268.0,17.7007,17.7124,17.6949,17.7066,33268.0
2016-03-08 14:35:00,30.29,30.32,30.28,30.3,36327.0,17.7066,17.7241,17.7007,17.7124,36327.0
2016-03-08 14:40:00,30.3,30.32,30.27,30.31,41286.0,17.7124,17.7241,17.6949,17.7183,41286.0
2016-03-08 14:45:00,30.32,30.32,30.27,30.28,46047.0,17.7241,17.7241,17.6949,17.7007,46047.0
2016-03-08 14:50:00,30.28,30.28,30.21,30.22,49848.0,17.7007,17.7007,17.6598,17.6656,49848.0
2016-03-08 14:55:00,30.23,30.29,30.23,30.26,37984.0,17.6715,17.7066,17.6715,17.689,37984.0
2016-03-08 15:00:00,30.26,30.29,30.22,30.23,29632.0,17.689,17.7066,17.6656,17.6715,29632.0
2016-03-08 15:05:00,30.23,30.23,30.2,30.2,41515.0,17.6715,17.6715,17.654,17.654,41515.0
2016-03-08 15:10:00,30.21,30.26,30.2,30.23,148928.0,17.6598,17.689,17.654,17.6715,148928.0
2016-03-08 15:15:00,30.24,30.25,30.17,30.18,87243.0,17.6773,17.6832,17.6364,17.6423,87243.0
2016-03-08 15:20:00,30.18,30.19,30.15,30.19,52455.0,17.6423,17.6481,17.6247,17.6481,52455.0
2016-03-08 15:25:00,30.19,30.2,30.16,30.17,70750.0,17.6481,17.654,17.6306,17.6364,70750.0
2016-03-08 15:30:00,30.17,30.19,30.15,30.16,51369.0,17.6364,17.6481,17.6247,17.6306,51369.0
2016-03-08 15:35:00,30.16,30.16,30.11,30.11,125940.0,17.6306,17.6306,17.6013,17.6013,125940.0
2016-03-08 15:40:00,30.11,30.16,30.1,30.15,101106.0,17.6013,17.6306,17.5955,17.6247,101106.0
2016-03-08 15:45:00,30.16,30.17,30.13,30.14,117741.0,17.6306,17.6364,17.613,17.6189,117741.0
2016-03-08 15:50:00,30.14,30.14,30.1,30.11,174429.0,17.6189,17.6189,17.5955,17.6013,174429.0
2016-03-08 15:55:00,30.11,30.12,30.08,30.08,407625.0,17.6013,17.6072,17.5838,17.5838,407625.0
2016-03-09 09:30:00,30.17,30.36,30.17,30.36,370794.0,17.6364,17.7475,17.6364,17.7475,370794.0
2016-03-09 09:35:00,30.36,30.36,30.21,30.24,164333.0,17.7475,17.7475,17.6598,17.6773,164333.0
2016-03-09 09:40:00,30.24,30.33,30.19,30.21,190585.0,17.6773,17.7299,17.6481,17.6598,190585.0
2016-03-09 09:45:00,30.21,30.21,30.11,30.14,167291.0,17.6598,17.6598,17.6013,17.6189,167291.0
2016-03-09 09:50:00,30.15,30.16,30.03,30.1,128074.0,17.6247,17.6306,17.5546,17.5955,128074.0
2016-03-09 09:55:00,30.11,30.24,30.11,30.23,117781.0,17.6013,17.6773,17.6013,17.6715,117781.0
2016-03-09 10:00:00,30.23,30.3,30.12,30.14,124100.0,17.6715,17.7124,17.6072,17.6189,124100.0
2016-03-09 10:05:00,30.14,30.16,30.0,30.01,173197.0,17.6189,17.6306,17.537,17.5429,173197.0
2016-03-09 10:10:00,30.0,30.05,29.95,29.99,230964.0,17.537,17.5663,17.5078,17.5312,230964.0
2016-03-09 10:15:00,30.0,30.09,29.99,30.0,130319.0,17.537,17.5897,17.5312,17.537,130319.0
2016-03-09 10:20:00,30.01,30.06,29.98,30.0,125574.0,17.5429,17.5721,17.5253,17.537,125574.0
2016-03-09 10:25:00,29.99,30.01,29.94,29.98,135117.0,17.5312,17.5429,17.502,17.5253,135117.0
2016-03-09 10:30:00,29.99,30.23,29.98,30.23,310535.0,17.5312,17.6715,17.5253,17.6715,310535.0
2016-03-09 10:35:00,30.23,30.39,30.2,30.36,152517.0,17.6715,17.765,17.654,17.7475,152517.0
2016-03-09 10:40:00,30.35,30.43,30.32,30.38,101935.0,17.7416,17.7884,17.7241,17.7592,101935.0
2016-03-09 10:45:00,30.38,30.44,30.35,30.42,172284.0,17.7592,17.7943,17.7416,17.7826,172284.0
2016-03-09 10:50:00,30.41,30.42,30.17,30.2,132048.0,17.7767,17.7826,17.6364,17.654,132048.0
2016-03-09 10:55:00,30.19,30.36,30.15,30.32,126616.0,17.6481,17.7475,17.6247,17.7241,126616.0
2016-03-09 11:00:00,30.32,30.44,30.32,30.4,165969.0,17.7241,17.7943,17.7241,17.7709,165969.0
2016-03-09 11:05:00,30.4,30.44,30.36,30.42,90381.0,17.7709,17.7943,17.7475,17.7826,90381.0
2016-03-09 11:10:00,30.43,30.49,30.43,30.48,90709.0,17.7884,17.8235,17.7884,17.8176,90709.0
2016-03-09 11:15:00,30.49,30.52,30.47,30.5,83592.0,17.8235,17.841,17.8118,17.8293,83592.0
2016-03-09 11:20:00,30.5,30.54,30.48,30.54,138663.0,17.8293,17.8527,17.8176,17.8527,138663.0
2016-03-09 11:25:00,30.54,30.59,30.53,30.58,166139.0,17.8527,17.8819,17.8469,17.8761,166139.0
2016-03-09 11:30:00,30.58,30.61,30.49,30.51,99351.0,17.8761,17.8936,17.8235,17.8352,99351.0
2016-03-09 11:35:00,30.52,30.56,30.5,30.52,84006.0,17.841,17.8644,17.8293,17.841,84006.0
2016-03-09 11:40:00,30.52,30.53,30.46,30.5,67298.0,17.841,17.8469,17.8059,17.8293,67298.0
2016-03-09 11:45:00,30.51,30.53,30.46,30.5,67597.0,17.8352,17.8469,17.8059,17.8293,67597.0
2016-03-09 11:50:00,30.51,30.58,30.49,30.58,60418.0,17.8352,17.8761,17.8235,17.8761,60418.0
2016-03-09 11:55:00,30.57,30.62,30.54,30.61,56689.0,17.8702,17.8995,17.8527,17.8936,56689.0
2016-03-09 12:00:00,30.61,30.61,30.53,30.55,30535.0,17.8936,17.8936,17.8469,17.8586,30535.0
2016-03-09 12:05:00,30.54,30.56,30.51,30.53,25028.0,17.8527,17.8644,17.8352,17.8469,25028.0
2016-03-09 12:10:00,30.53,30.57,30.53,30.55,35429.0,17.8469,17.8702,17.8469,17.8586,35429.0
2016-03-09 12:15:00,30.56,30.56,30.51,30.55,21579.0,17.8644,17.8644,17.8352,17.8586,21579.0
2016-03-09 12:20:00,30.55,30.57,30.53,30.57,25204.0,17.8586,17.8702,17.8469,17.8702,25204.0
2016-03-09 12:25:00,30.57,30.59,30.55,30.55,49914.0,17.8702,17.8819,17.8586,17.8586,49914.0
2016-03-09 12:30:00,30.56,30.59,30.55,30.58,36843.0,17.8644,17.8819,17.8586,17.8761,36843.0
2016-03-09 12:35:00,30.57,30.58,30.5,30.53,86510.0,17.8702,17.8761,17.8293,17.8469,86510.0
2016-03-09 12:40:00,30.53,30.53,30.48,30.49,28156.0,17.8469,17.8469,17.8176,17.8235,28156.0
2016-03-09 12:45:00,30.49,30.49,30.4,30.4,91924.0,17.8235,17.8235,17.7709,17.7709,91924.0
2016-03-09 12:50:00,30.4,30.46,30.39,30.41,29346.0,17.7709,17.8059,17.765,17.7767,29346.0
2016-03-09 12:55:00,30.42,30.44,30.37,30.38,95841.0,17.7826,17.7943,17.7533,17.7592,95841.0
2016-03-09 13:00:00,30.38,30.38,30.32,30.34,63811.0,17.7592,17.7592,17.7241,17.7358,63811.0
2016-03-09 13:05:00,30.34,30.36,30.31,30.32,39130.0,17.7358,17.7475,17.7183,17.7241,39130.0
2016-03-09 13:10:00,30.31,30.35,30.31,30.34,42303.0,17.7183,17.7416,17.7183,17.7358,42303.0
2016-03-09 13:15:00,30.33,30.34,30.28,30.29,49279.0,17.7299,17.7358,17.7007,17.7066,49279.0
2016-03-09 13:20:00,30.3,30.3,30.27,30.28,34649.0,17.7124,17.7124,17.6949,17.7007,34649.0
2016-03-09 13:25:00,30.29,30.3,30.26,30.28,27624.0,17.7066,17.7124,17.689,17.7007,27624.0
2016-03-09 13:30:00,30.29,30.32,30.29,30.3,29174.0,17.7066,17.7241,17.7066,17.7124,29174.0
2016-03-09 13:35:00,30.31,30.32,30.3,30.3,32821.0,17.7183,17.7241,17.7124,17.7124,32821.0
2016-03-09 13:40:00,30.29,30.31,30.28,30.29,25385.0,17.7066,17.7183,17.7007,17.7066,25385.0
2016-03-09 13:45:00,30.3,30.34,30.28,30.33,33533.0,17.7124,17.7358,17.7007,17.7299,33533.0
2016-03-09 13:50:00,30.33,30.35,30.33,30.35,26434.0,17.7299,17.7416,17.7299,17.7416,26434.0
2016-03-09 13:55:00,30.35,30.37,30.32,30.37,49925.0,17.7416,17.7533,17.7241,17.7533,49925.0
2016-03-09 14:00:00,30.37,30.4,30.36,30.4,26910.0,17.7533,17.7709,17.7475,17.7709,26910.0
2016-03-09 14:05:00,30.4,30.41,30.39,30.4,40108.0,17.7709,17.7767,17.765,17.7709,40108.0
2016-03-09 14:10:00,30.4,30.42,30.37,30.38,55474.0,17.7709,17.7826,17.7533,17.7592,55474.0
2016-03-09 14:15:00,30.37,30.4,30.36,30.38,22965.0,17.7533,17.7709,17.7475,17.7592,22965.0
2016-03-09 14:20:00,30.39,30.39,30.32,30.35,44026.0,17.765,17.765,17.7241,17.7416,44026.0
2016-03-09 14:25:00,30.35,30.43,30.34,30.41,43535.0,17.7416,17.7884,17.7358,17.7767,43535.0
2016-03-09 14:30:00,30.41,30.42,30.34,30.36,32024.0,17.7767,17.7826,17.7358,17.7475,32024.0
2016-03-09 14:35:00,30.35,30.38,30.34,30.38,46588.0,17.7416,17.7592,17.7358,17.7592,46588.0
2016-03-09 14:40:00,30.38,30.39,30.36,30.39,26954.0,17.7592,17.765,17.7475,17.765,26954.0
2016-03-09 14:45:00,30.39,30.41,30.37,30.4,45141.0,17.765,17.7767,17.7533,17.7709,45141.0
2016-03-09 14:50:00,30.39,30.4,30.36,30.37,30593.0,17.765,17.7709,17.7475,17.7533,30593.0
2016-03-09 14:55:00,30.37,30.38,30.35,30.38,34479.0,17.7533,17.7592,17.7416,17.7592,34479.0
2016-03-09 15:00:00,30.38,30.38,30.34,30.38,56311.0,17.7592,17.7592,17.7358,17.7592,56311.0
2016-03-09 15:05:00,30.37,30.38,30.32,30.33,43536.0,17.7533,17.7592,17.7241,17.7299,43536.0
2016-03-09 15:10:00,30.33,30.34,30.31,30.33,24887.0,17.7299,17.7358,17.7183,17.7299,24887.0
2016-03-09 15:15:00,30.33,30.36,30.33,30.35,28866.0,17.7299,17.7475,17.7299,17.7416,28866.0
2016-03-09 15:20:00,30.35,30.35,30.32,30.35,75440.0,17.7416,17.7416,17.7241,17.7416,75440.0
2016-03-09 15:25:00,30.35,30.37,30.33,30.37,24330.0,17.7416,17.7533,17.7299,17.7533,24330.0
2016-03-09 15:30:00,30.37,30.39,30.34,30.38,61519.0,17.7533,17.765,17.7358,17.7592,61519.0
2016-03-09 15:35:00,30.37,30.39,30.36,30.39,25669.0,17.7533,17.765,17.7475,17.765,25669.0
2016-03-09 15:40:00,30.39,30.42,30.36,30.38,99686.0,17.765,17.7826,17.7475,17.7592,99686.0
2016-03-09 15:45:00,30.39,30.39,30.36,30.37,46911.0,17.765,17.765,17.7475,17.7533,46911.0
2016-03-09 15:50:00,30.36,30.37,30.34,30.35,74163.0,17.7475,17.7533,17.7358,17.7416,74163.0
2016-03-09 15:55:00,30.35,30.36,30.3,30.3,257771.0,17.7416,17.7475,17.7124,17.7124,257771.0
2016-03-10 09:30:00,29.97,29.98,29.88,29.91,587646.0,17.5195,17.5253,17.4669,17.4844,587646.0
2016-03-10 09:35:00,29.91,29.94,29.75,29.83,379104.0,17.4844,17.502,17.3909,17.4377,379104.0
2016-03-10 09:40:00,29.81,29.81,29.7,29.77,221643.0,17.426,17.426,17.3617,17.4026,221643.0
2016-03-10 09:45:00,29.76,29.82,29.66,29.77,296841.0,17.3967,17.4318,17.3383,17.4026,296841.0
2016-03-10 09:50:00,29.78,29.9,29.76,29.89,220169.0,17.4084,17.4786,17.3967,17.4727,220169.0
2016-03-10 09:55:00,29.89,29.96,29.83,29.89,188232.0,17.4727,17.5137,17.4377,17.4727,188232.0
2016-03-10 10:00:00,29.89,29.98,29.85,29.94,124511.0,17.4727,17.5253,17.4494,17.502,124511.0
2016-03-10 10:05:00,29.94,30.03,29.92,29.97,132661.0,17.502,17.5546,17.4903,17.5195,132661.0
2016-03-10 10:10:00,29.98,29.98,29.87,29.96,93977.0,17.5253,17.5253,17.461,17.5137,93977.0
2016-03-10 10:15:00,29.96,30.03,29.94,29.96,71915.0,17.5137,17.5546,17.502,17.5137,71915.0
2016-03-10 10:20:00,29.94,29.99,29.9,29.9,64547.0,17.502,17.5312,17.4786,17.4786,64547.0
2016-03-10 10:25:00,29.9,29.91,29.83,29.84,111145.0,17.4786,17.4844,17.4377,17.4435,111145.0
2016-03-10 10:30:00,29.84,29.86,29.77,29.8,109599.0,17.4435,17.4552,17.4026,17.4201,109599.0
2016-03-10 10:35:00,29.81,29.83,29.71,29.82,180003.0,17.426,17.4377,17.3675,17.4318,180003.0
2016-03-10 10:40:00,29.82,29.94,29.8,29.94,86788.0,17.4318,17.502,17.4201,17.502,86788.0
2016-03-10 10:45:00,29.93,29.93,29.81,29.81,130225.0,17.4961,17.4961,17.426,17.426,130225.0
2016-03-10 10:50:00,29.81,29.91,29.8,29.88,48480.0,17.426,17.4844,17.4201,17.4669,48480.0
2016-03-10 10:55:00,29.87,29.9,29.74,29.78,107531.0,17.461,17.4786,17.3851,17.4084,107531.0
2016-03-10 11:00:00,29.78,29.8,29.71,29.8,75098.0,17.4084,17.4201,17.3675,17.4201,75098.0
2016-03-10 11:05:00,29.8,29.89,29.79,29.82,100237.0,17.4201,17.4727,17.4143,17.4318,100237.0
2016-03-10 11:10:00,29.81,29.83,29.74,29.8,67508.0,17.426,17.4377,17.3851,17.4201,67508.0
2016-03-10 11:15:00,29.8,29.82,29.7,29.71,60736.0,17.4201,17.4318,17.3617,17.3675,60736.0
2016-03-10 11:20:00,29.71,29.72,29.61,29.66,146562.0,17.3675,17.3734,17.3091,17.3383,146562.0
2016-03-10 11:25:00,29.67,29.67,29.56,29.62,174260.0,17.3441,17.3441,17.2798,17.3149,174260.0
2016-03-10 11:30:00,29.61,29.64,29.55,29.61,149447.0,17.3091,17.3266,17.274,17.3091,149447.0
2016-03-10 11:35:00,29.61,29.68,29.59,29.63,104869.0,17.3091,17.35,17.2974,17.3208,104869.0
2016-03-10 11:40:00,29.64,29.68,29.59,29.6,116316.0,17.3266,17.35,17.2974,17.3032,116316.0
2016-03-10 11:45:00,29.59,29.67,29.57,29.65,34946.0,17.2974,17.3441,17.2857,17.3324,34946.0
2016-03-10 11:50:00,29.66,29.68,29.61,29.64,29596.0,17.3383,17.35,17.3091,17.3266,29596.0
2016-03-10 11:55:00,29.65,29.73,29.65,29.7,35078.0,17.3324,17.3792,17.3324,17.3617,35078.0
2016-03-10 12:00:00,29.69,29.74,29.68,29.7,49076.0,17.3558,17.3851,17.35,17.3617,49076.0
2016-03-10 12:05:00,29.7,29.73,29.68,29.71,43109.0,17.3617,17.3792,17.35,17.3675,43109.0
2016-03-10 12:10:00,29.7,29.71,29.67,29.7,33130.0,17.3617,17.3675,17.3441,17.3617,33130.0
2016-03-10 12:15:00,29.71,29.71,29.66,29.68,36437.0,17.3675,17.3675,17.3383,17.35,36437.0
2016-03-10 12:20:00,29.69,29.7,29.63,29.63,49889.0,17.3558,17.3617,17.3208,17.3208,49889.0
2016-03-10 12:25:00,29.63,29.71,29.62,29.71,85904.0,17.3208,17.3675,17.3149,17.3675,85904.0
2016-03-10 12:30:00,29.71,29.73,29.67,29.69,61034.0,17.3675,17.3792,17.3441,17.3558,61034.0
2016-03-10 12:35:00,29.69,29.7,29.6,29.61,88647.0,17.3558,17.3617,17.3032,17.3091,88647.0
2016-03-10 12:40:00,29.61,29.62,29.55,29.55,87938.0,17.3091,17.3149,17.274,17.274,87938.0
2016-03-10 12:45:00,29.55,29.58,29.54,29.58,107438.0,17.274,17.2915,17.2681,17.2915,107438.0
2016-03-10 12:50:00,29.57,29.61,29.56,29.57,82157.0,17.2857,17.3091,17.2798,17.2857,82157.0
2016-03-10 12:55:00,29.57,29.61,29.55,29.59,87371.0,17.2857,17.3091,17.274,17.2974,87371.0
2016-03-10 13:00:00,29.59,29.61,29.58,29.6,75277.0,17.2974,17.3091,17.2915,17.3032,75277.0
2016-03-10 13:05:00,29.6,29.63,29.57,29.58,68663.0,17.3032,17.3208,17.2857,17.2915,68663.0
2016-03-10 13:10:00,29.58,29.6,29.54,29.58,72037.0,17.2915,17.3032,17.2681,17.2915,72037.0
2016-03-10 13:15:00,29.58,29.63,29.57,29.62,77428.0,17.2915,17.3208,17.2857,17.3149,77428.0
2016-03-10 13:20:00,29.62,29.65,29.6,29.64,36945.0,17.3149,17.3324,17.3032,17.3266,36945.0
2016-03-10 13:25:00,29.65,29.73,29.64,29.71,78332.0,17.3324,17.3792,17.3266,17.3675,78332.0
2016-03-10 13:30:00,29.71,29.78,29.71,29.77,73440.0,17.3675,17.4084,17.3675,17.4026,73440.0
2016-03-10 13:35:00,29.77,29.8,29.75,29.78,75168.0,17.4026,17.4201,17.3909,17.4084,75168.0
2016-03-10 13:40:00,29.78,29.79,29.72,29.73,50947.0,17.4084,17.4143,17.3734,17.3792,50947.0
2016-03-10 13:45:00,29.74,29.75,29.7,29.7,25814.0,17.3851,17.3909,17.3617,17.3617,25814.0
2016-03-10 13:50:00,29.69,29.75,29.69,29.75,27405.0,17.3558,17.3909,17.3558,17.3909,27405.0
2016-03-10 13:55:00,29.75,29.77,29.69,29.71,28972.0,17.3909,17.4026,17.3558,17.3675,28972.0
2016-03-10 14:00:00,29.7,29.75,29.7,29.73,29156.0,17.3617,17.3909,17.3617,17.3792,29156.0
2016-03-10 14:05:00,29.74,29.75,29.6,29.61,47357.0,17.3851,17.3909,17.3032,17.3091,47357.0
2016-03-10 14:10:00,29.6,29.61,29.57,29.6,58842.0,17.3032,17.3091,17.2857,17.3032,58842.0
2016-03-10 14:15:00,29.6,29.64,29.56,29.62,62953.0,17.3032,17.3266,17.2798,17.3149,62953.0
2016-03-10 14:20:00,29.62,29.69,29.6,29.69,58436.0,17.3149,17.3558,17.3032,17.3558,58436.0
2016-03-10 14:25:00,29.69,29.7,29.63,29.65,44058.0,17.3558,17.3617,17.3208,17.3324,44058.0
2016-03-10 14:30:00,29.66,29.71,29.65,29.68,34213.0,17.3383,17.3675,17.3324,17.35,34213.0
2016-03-10 14:35:00,29.68,29.69,29.66,29.68,38878.0,17.35,17.3558,17.3383,17.35,38878.0
2016-03-10 14:40:00,29.68,29.75,29.68,29.74,28560.0,17.35,17.3909,17.35,17.3851,28560.0
2016-03-10 14:45:00,29.73,29.76,29.72,29.74,42541.0,17.3792,17.3967,17.3734,17.3851,42541.0
2016-03-10 14:50:00,29.74,29.76,29.67,29.67,57586.0,17.3851,17.3967,17.3441,17.3441,57586.0
2016-03-10 14:55:00,29.66,29.69,29.65,29.69,31223.0,17.3383,17.3558,17.3324,17.3558,31223.0
2016-03-10 15:00:00,29.68,29.74,29.68,29.72,35058.0,17.35,17.3851,17.35,17.3734,35058.0
2016-03-10 15:05:00,29.71,29.75,29.69,29.74,22090.0,17.3675,17.3909,17.3558,17.3851,22090.0
2016-03-10 15:10:00,29.74,29.78,29.71,29.76,65620.0,17.3851,17.4084,17.3675,17.3967,65620.0
2016-03-10 15:15:00,29.76,29.82,29.75,29.79,56234.0,17.3967,17.4318,17.3909,17.4143,56234.0
2016-03-10 15:20:00,29.79,29.79,29.72,29.78,84644.0,17.4143,17.4143,17.3734,17.4084,84644.0
2016-03-10 15:25:00,29.79,29.87,29.77,29.83,67991.0,17.4143,17.461,17.4026,17.4377,67991.0
2016-03-10 15:30:00,29.84,29.87,29.81,29.82,71808.0,17.4435,17.461,17.426,17.4318,71808.0
2016-03-10 15:35:00,29.82,29.84,29.77,29.77,68914.0,17.4318,17.4435,17.4026,17.4026,68914.0
2016-03-10 15:40:00,29.78,29.79,29.74,29.76,70130.0,17.4084,17.4143,17.3851,17.3967,70130.0
2016-03-10 15:45:00,29.77,29.79,29.75,29.76,95017.0,17.4026,17.4143,17.3909,17.3967,95017.0
2016-03-10 15:50:00,29.75,29.8,29.75,29.8,135681.0,17.3909,17.4201,17.3909,17.4201,135681.0
2016-03-10 15:55:00,29.79,29.83,29.78,29.83,176806.0,17.4143,17.4377,17.4084,17.4377,176806.0
2016-03-11 09:30:00,30.06,30.18,30.05,30.17,332790.0,17.5721,17.6423,17.5663,17.6364,332790.0
2016-03-11 09:35:00,30.17,30.24,30.16,30.18,214408.0,17.6364,17.6773,17.6306,17.6423,214408.0
2016-03-11 09:40:00,30.18,30.2,30.1,30.18,200912.0,17.6423,17.654,17.5955,17.6423,200912.0
2016-03-11 09:45:00,30.18,30.2,30.11,30.18,197699.0,17.6423,17.654,17.6013,17.6423,197699.0
2016-03-11 09:50:00,30.18,30.25,30.17,30.19,245678.0,17.6423,17.6832,17.6364,17.6481,245678.0
2016-03-11 09:55:00,30.19,30.19,30.07,30.08,160431.0,17.6481,17.6481,17.578,17.5838,160431.0
2016-03-11 10:00:00,30.08,30.16,30.06,30.16,149795.0,17.5838,17.6306,17.5721,17.6306,149795.0
2016-03-11 10:05:00,30.16,30.21,30.08,30.1,149418.0,17.6306,17.6598,17.5838,17.5955,149418.0
2016-03-11 10:10:00,30.1,30.17,30.1,30.13,102480.0,17.5955,17.6364,17.5955,17.613,102480.0
2016-03-11 10:15:00,30.13,30.24,30.12,30.23,147627.0,17.613,17.6773,17.6072,17.6715,147627.0
2016-03-11 10:20:00,30.23,30.23,30.14,30.14,181258.0,17.6715,17.6715,17.6189,17.6189,181258.0
2016-03-11 10:25:00,30.14,30.17,30.12,30.14,67456.0,17.6189,17.6364,17.6072,17.6189,67456.0
2016-03-11 10:30:00,30.15,30.24,30.14,30.23,86489.0,17.6247,17.6773,17.6189,17.6715,86489.0
2016-03-11 10:35:00,30.23,30.23,30.15,30.16,102896.0,17.6715,17.6715,17.6247,17.6306,102896.0
2016-03-11 10:40:00,30.17,30.21,30.15,30.15,79709.0,17.6364,17.6598,17.6247,17.6247,79709.0
2016-03-11 10:45:00,30.16,30.2,30.15,30.15,90001.0,17.6306,17.654,17.6247,17.6247,90001.0
2016-03-11 10:50:00,30.15,30.17,30.08,30.15,121456.0,17.6247,17.6364,17.5838,17.6247,121456.0
2016-03-11 10:55:00,30.16,30.2,30.13,30.19,109053.0,17.6306,17.654,17.613,17.6481,109053.0
2016-03-11 11:00:00,30.19,30.2,30.13,30.14,128324.0,17.6481,17.654,17.613,17.6189,128324.0
2016-03-11 11:05:00,30.13,30.16,30.1,30.11,152878.0,17.613,17.6306,17.5955,17.6013,152878.0
2016-03-11 11:10:00,30.12,30.16,30.09,30.12,118874.0,17.6072,17.6306,17.5897,17.6072,118874.0
2016-03-11 11:15:00,30.11,30.16,30.1,30.16,77588.0,17.6013,17.6306,17.5955,17.6306,77588.0
2016-03-11 11:20:00,30.17,30.24,30.16,30.2,101432.0,17.6364,17.6773,17.6306,17.654,101432.0
2016-03-11 11:25:00,30.2,30.29,30.19,30.26,221631.0,17.654,17.7066,17.6481,17.689,221631.0
2016-03-11 11:30:00,30.26,30.28,30.19,30.24,130572.0,17.689,17.7007,17.6481,17.6773,130572.0
2016-03-11 11:35:00,30.24,30.28,30.23,30.27,62949.0,17.6773,17.7007,17.6715,17.6949,62949.0
2016-03-11 11:40:00,30.28,30.31,30.26,30.29,89619.0,17.7007,17.7183,17.689,17.7066,89619.0
2016-03-11 11:45:00,30.29,30.33,30.28,30.32,78114.0,17.7066,17.7299,17.7007,17.7241,78114.0
2016-03-11 11:50:00,30.33,30.39,30.31,30.39,81097.0,17.7299,17.765,17.7183,17.765,81097.0
2016-03-11 11:55:00,30.39,30.42,30.37,30.39,98544.0,17.765,17.7826,17.7533,17.765,98544.0
2016-03-11 12:00:00,30.4,30.4,30.36,30.39,43878.0,17.7709,17.7709,17.7475,17.765,43878.0
2016-03-11 12:05:00,30.39,30.43,30.38,30.39,72766.0,17.765,17.7884,17.7592,17.765,72766.0
2016-03-11 12:10:00,30.4,30.41,30.39,30.41,57608.0,17.7709,17.7767,17.765,17.7767,57608.0
2016-03-11 12:15:00,30.41,30.43,30.39,30.43,66869.0,17.7767,17.7884,17.765,17.7884,66869.0
2016-03-11 12:20:00,30.43,30.44,30.41,30.43,68928.0,17.7884,17.7943,17.7767,17.7884,68928.0
2016-03-11 12:25:00,30.42,30.45,30.42,30.44,53705.0,17.7826,17.8001,17.7826,17.7943,53705.0
2016-03-11 12:30:00,30.44,30.5,30.43,30.5,62944.0,17.7943,17.8293,17.7884,17.8293,62944.0
2016-03-11 12:35:00,30.5,30.51,30.46,30.46,87399.0,17.8293,17.8352,17.8059,17.8059,87399.0
2016-03-11 12:40:00,30.47,30.48,30.43,30.44,42822.0,17.8118,17.8176,17.7884,17.7943,42822.0
2016-03-11 12:45:00,30.44,30.47,30.42,30.47,60671.0,17.7943,17.8118,17.7826,17.8118,60671.0
2016-03-11 12:50:00,30.46,30.48,30.45,30.48,49956.0,17.8059,17.8176,17.8001,17.8176,49956.0
2016-03-11 12:55:00,30.48,30.5,30.46,30.46,63562.0,17.8176,17.8293,17.8059,17.8059,63562.0
2016-03-11 13:00:00,30.46,30.47,30.43,30.45,71794.0,17.8059,17.8118,17.7884,17.8001,71794.0
2016-03-11 13:05:00,30.46,30.46,30.4,30.43,81928.0,17.8059,17.8059,17.7709,17.7884,81928.0
2016-03-11 13:10:00,30.43,30.45,30.4,30.41,85655.0,17.7884,17.8001,17.7709,17.7767,85655.0
2016-03-11 13:15:00,30.4,30.41,30.36,30.37,85691.0,17.7709,17.7767,17.7475,17.7533,85691.0
2016-03-11 13:20:00,30.37,30.39,30.34,30.39,72893.0,17.7533,17.765,17.7358,17.765,72893.0
2016-03-11 13:25:00,30.4,30.41,30.38,30.41,46592.0,17.7709,17.7767,17.7592,17.7767,46592.0
2016-03-11 13:30:00,30.41,30.42,30.4,30.41,49512.0,17.7767,17.7826,17.7709,17.7767,49512.0
2016-03-11 13:35:00,30.41,30.42,30.39,30.42,35043.0,17.7767,17.7826,17.765,17.7826,35043.0
2016-03-11 13:40:00,30.42,30.42,30.38,30.41,45563.0,17.7826,17.7826,17.7592,17.7767,45563.0
2016-03-11 13:45:00,30.41,30.43,30.38,30.42,41720.0,17.7767,17.7884,17.7592,17.7826,41720.0
2016-03-11 13:50:00,30.42,30.45,30.42,30.44,67720.0,17.7826,17.8001,17.7826,17.7943,67720.0
2016-03-11 13:55:00,30.44,30.46,30.43,30.44,57224.0,17.7943,17.8059,17.7884,17.7943,57224.0
2016-03-11 14:00:00,30.44,30.46,30.44,30.46,27615.0,17.7943,17.8059,17.7943,17.8059,27615.0
2016-03-11 14:05:00,30.45,30.47,30.43,30.44,66445.0,17.8001,17.8118,17.7884,17.7943,66445.0
2016-03-11 14:10:00,30.44,30.46,30.43,30.46,33660.0,17.7943,17.8059,17.7884,17.8059,33660.0
2016-03-11 14:15:00,30.46,30.46,30.41,30.43,48380.0,17.8059,17.8059,17.7767,17.7884,48380.0
2016-03-11 14:20:00,30.42,30.44,30.41,30.42,37077.0,17.7826,17.7943,17.7767,17.7826,37077.0
2016-03-11 14:25:00,30.43,30.43,30.38,30.39,64584.0,17.7884,17.7884,17.7592,17.765,64584.0
2016-03-11 14:30:00,30.4,30.41,30.38,30.4,57398.0,17.7709,17.7767,17.7592,17.7709,57398.0
2016-03-11 14:35:00,30.4,30.41,30.35,30.35,35105.0,17.7709,17.7767,17.7416,17.7416,35105.0
2016-03-11 14:40:00,30.36,30.38,30.33,30.38,40445.0,17.7475,17.7592,17.7299,17.7592,40445.0
2016-03-11 14:45:00,30.38,30.41,30.37,30.41,36966.0,17.7592,17.7767,17.7533,17.7767,36966.0
2016-03-11 14:50:00,30.41,30.42,30.4,30.42,56108.0,17.7767,17.7826,17.7709,17.7826,56108.0
2016-03-11 14:55:00,30.42,30.42,30.38,30.41,62499.0,17.7826,17.7826,17.7592,17.7767,62499.0
2016-03-11 15:00:00,30.41,30.44,30.39,30.44,54741.0,17.7767,17.7943,17.765,17.7943,54741.0
2016-03-11 15:05:00,30.44,30.47,30.43,30.46,91817.0,17.7943,17.8118,17.7884,17.8059,91817.0
2016-03-11 15:10:00,30.45,30.48,30.45,30.46,76007.0,17.8001,17.8176,17.8001,17.8059,76007.0
2016-03-11 15:15:00,30.46,30.47,30.44,30.46,78289.0,17.8059,17.8118,17.7943,17.8059,78289.0
2016-03-11 15:20:00,30.46,30.48,30.45,30.46,80993.0,17.8059,17.8176,17.8001,17.8059,80993.0
2016-03-11 15:25:00,30.46,30.52,30.44,30.52,286915.0,17.8059,17.841,17.7943,17.841,286915.0
2016-03-11 15:30:00,30.52,30.56,30.51,30.55,379051.0,17.841,17.8644,17.8352,17.8586,379051.0
2016-03-11 15:35:00,30.55,30.55,30.49,30.52,83747.0,17.8586,17.8586,17.8235,17.841,83747.0
2016-03-11 15:40:00,30.52,30.54,30.5,30.54,241729.0,17.841,17.8527,17.8293,17.8527,241729.0
2016-03-11 15:45:00,30.53,30.54,30.52,30.54,375534.0,17.8469,17.8527,17.841,17.8527,375534.0
2016-03-11 15:50:00,30.54,30.59,30.53,30.59,600786.0,17.8527,17.8819,17.8469,17.8819,600786.0
2016-03-11 15:55:00,30.59,30.59,30.54,30.55,663889.0,17.8819,17.8819,17.8527,17.8586,663889.0
2016-03-14 09:30:00,29.75,29.84,29.7,29.83,595222.0,17.3909,17.4435,17.3617,17.4377,595222.0
2016-03-14 09:35:00,29.84,29.9,29.82,29.85,176178.0,17.4435,17.4786,17.4318,17.4494,176178.0
2016-03-14 09:40:00,29.85,29.93,29.75,29.75,228747.0,17.4494,17.4961,17.3909,17.3909,228747.0
2016-03-14 09:45:00,29.75,29.79,29.71,29.74,191923.0,17.3909,17.4143,17.3675,17.3851,191923.0
2016-03-14 09:50:00,29.73,29.75,29.7,29.71,114862.0,17.3792,17.3909,17.3617,17.3675,114862.0
2016-03-14 09:55:00,29.71,29.73,29.66,29.68,195262.0,17.3675,17.3792,17.3383,17.35,195262.0
2016-03-14 10:00:00,29.68,29.77,29.63,29.77,127158.0,17.35,17.4026,17.3208,17.4026,127158.0
2016-03-14 10:05:00,29.77,29.87,29.73,29.8,232325.0,17.4026,17.461,17.3792,17.4201,232325.0
2016-03-14 10:10:00,29.79,29.87,29.78,29.85,114058.0,17.4143,17.461,17.4084,17.4494,114058.0
2016-03-14 10:15:00,29.86,29.87,29.78,29.86,106983.0,17.4552,17.461,17.4084,17.4552,106983.0
2016-03-14 10:20:00,29.86,29.89,29.81,29.86,78436.0,17.4552,17.4727,17.426,17.4552,78436.0
2016-03-14 10:25:00,29.86,29.97,29.85,29.92,146362.0,17.4552,17.5195,17.4494,17.4903,146362.0
2016-03-14 10:30:00,29.91,30.01,29.89,29.97,114388.0,17.4844,17.5429,17.4727,17.5195,114388.0
2016-03-14 10:35:00,29.97,30.0,29.95,29.95,71820.0,17.5195,17.537,17.5078,17.5078,71820.0
2016-03-14 10:40:00,29.96,30.03,29.94,30.02,64207.0,17.5137,17.5546,17.502,17.5487,64207.0
2016-03-14 10:45:00,30.02,30.09,30.01,30.02,71687.0,17.5487,17.5897,17.5429,17.5487,71687.0
2016-03-14 10:50:00,30.01,30.02,29.9,29.94,104173.0,17.5429,17.5487,17.4786,17.502,104173.0
2016-03-14 10:55:00,29.93,29.96,29.87,29.91,54345.0,17.4961,17.5137,17.461,17.4844,54345.0
2016-03-14 11:00:00,29.91,29.95,29.9,29.92,69076.0,17.4844,17.5078,17.4786,17.4903,69076.0
2016-03-14 11:05:00,29.91,29.94,29.88,29.92,62108.0,17.4844,17.502,17.4669,17.4903,62108.0
2016-03-14 11:10:00,29.92,29.96,29.88,29.9,75257.0,17.4903,17.5137,17.4669,17.4786,75257.0
2016-03-14 11:15:00,29.9,29.99,29.9,29.97,36821.0,17.4786,17.5312,17.4786,17.5195,36821.0
2016-03-14 11:20:00,29.96,29.96,29.85,29.86,74073.0,17.5137,17.5137,17.4494,17.4552,74073.0
2016-03-14 11:25:00,29.86,29.91,29.83,29.83,131543.0,17.4552,17.4844,17.4377,17.4377,131543.0
2016-03-14 11:30:00,29.83,29.83,29.8,29.81,59257.0,17.4377,17.4377,17.4201,17.426,59257.0
2016-03-14 11:35:00,29.8,29.88,29.79,29.88,38846.0,17.4201,17.4669,17.4143,17.4669,38846.0
2016-03-14 11:40:00,29.88,29.9,29.84,29.84,77198.0,17.4669,17.4786,17.4435,17.4435,77198.0
2016-03-14 11:45:00,29.84,29.9,29.82,29.89,55457.0,17.4435,17.4786,17.4318,17.4727,55457.0
2016-03-14 11:50:00,29.9,29.91,29.87,29.89,78988.0,17.4786,17.4844,17.461,17.4727,78988.0
2016-03-14 11:55:00,29.88,29.88,29.8,29.84,91233.0,17.4669,17.4669,17.4201,17.4435,91233.0
2016-03-14 12:00:00,29.84,29.9,29.84,29.87,48510.0,17.4435,17.4786,17.4435,17.461,48510.0
2016-03-14 12:05:00,29.86,29.91,29.86,29.91,31756.0,17.4552,17.4844,17.4552,17.4844,31756.0
2016-03-14 12:10:00,29.91,29.93,29.89,29.9,34490.0,17.4844,17.4961,17.4727,17.4786,34490.0
2016-03-14 12:15:00,29.91,29.92,29.89,29.92,39960.0,17.4844,17.4903,17.4727,17.4903,39960.0
2016-03-14 12:20:00,29.93,29.93,29.88,29.89,77037.0,17.4961,17.4961,17.4669,17.4727,77037.0
2016-03-14 12:25:00,29.88,29.91,29.86,29.87,112474.0,17.4669,17.4844,17.4552,17.461,112474.0
2016-03-14 12:30:00,29.86,29.91,29.86,29.89,74726.0,17.4552,17.4844,17.4552,17.4727,74726.0
2016-03-14 12:35:00,29.89,29.89,29.85,29.86,45355.0,17.4727,17.4727,17.4494,17.4552,45355.0
2016-03-14 12:40:00,29.86,29.89,29.85,29.88,45702.0,17.4552,17.4727,17.4494,17.4669,45702.0
2016-03-14 12:45:00,29.88,29.93,29.88,29.92,23694.0,17.4669,17.4961,17.4669,17.4903,23694.0
2016-03-14 12:50:00,29.93,29.98,29.92,29.98,32103.0,17.4961,17.5253,17.4903,17.5253,32103.0
2016-03-14 12:55:00,29.97,29.98,29.95,29.98,26355.0,17.5195,17.5253,17.5078,17.5253,26355.0
2016-03-14 13:00:00,29.98,29.98,29.95,29.98,41446.0,17.5253,17.5253,17.5078,17.5253,41446.0
2016-03-14 13:05:00,29.98,30.02,29.98,30.02,68634.0,17.5253,17.5487,17.5253,17.5487,68634.0
2016-03-14 13:10:00,30.02,30.03,29.97,29.97,50257.0,17.5487,17.5546,17.5195,17.5195,50257.0
2016-03-14 13:15:00,29.98,29.98,29.95,29.97,31055.0,17.5253,17.5253,17.5078,17.5195,31055.0
2016-03-14 13:20:00,29.97,30.02,29.96,30.02,73372.0,17.5195,17.5487,17.5137,17.5487,73372.0
2016-03-14 13:25:00,30.01,30.04,29.99,30.0,92850.0,17.5429,17.5604,17.5312,17.537,92850.0
2016-03-14 13:30:00,29.99,30.01,29.98,30.0,62571.0,17.5312,17.5429,17.5253,17.537,62571.0
2016-03-14 13:35:00,29.99,30.0,29.96,30.0,73243.0,17.5312,17.537,17.5137,17.537,73243.0
2016-03-14 13:40:00,30.0,30.04,29.99,30.01,43827.0,17.537,17.5604,17.5312,17.5429,43827.0
2016-03-14 13:45:00,30.0,30.01,29.97,29.98,69670.0,17.537,17.5429,17.5195,17.5253,69670.0
2016-03-14 13:50:00,29.98,30.01,29.95,30.0,76016.0,17.5253,17.5429,17.5078,17.537,76016.0
2016-03-14 13:55:00,30.0,30.01,29.98,29.99,35639.0,17.537,17.5429,17.5253,17.5312,35639.0
2016-03-14 14:00:00,29.99,29.99,29.95,29.97,19392.0,17.5312,17.5312,17.5078,17.5195,19392.0
2016-03-14 14:05:00,29.97,29.99,29.95,29.99,36263.0,17.5195,17.5312,17.5078,17.5312,36263.0
2016-03-14 14:10:00,29.99,30.0,29.97,30.0,42436.0,17.5312,17.537,17.5195,17.537,42436.0
2016-03-14 14:15:00,29.99,30.0,29.98,29.99,30803.0,17.5312,17.537,17.5253,17.5312,30803.0
2016-03-14 14:20:00,29.99,30.03,29.98,30.02,47652.0,17.5312,17.5546,17.5253,17.5487,47652.0
2016-03-14 14:25:00,30.02,30.02,29.96,29.99,45276.0,17.5487,17.5487,17.5137,17.5312,45276.0
2016-03-14 14:30:00,30.0,30.03,29.99,30.02,25067.0,17.537,17.5546,17.5312,17.5487,25067.0
2016-03-14 14:35:00,30.02,30.03,30.01,30.03,27157.0,17.5487,17.5546,17.5429,17.5546,27157.0
2016-03-14 14:40:00,30.02,30.07,30.02,30.05,53270.0,17.5487,17.578,17.5487,17.5663,53270.0
2016-03-14 14:45:00,30.05,30.07,30.04,30.06,43508.0,17.5663,17.578,17.5604,17.5721,43508.0
2016-03-14 14:50:00,30.05,30.06,30.01,30.01,45985.0,17.5663,17.5721,17.5429,17.5429,45985.0
2016-03-14 14:55:00,30.01,30.05,30.01,30.05,38072.0,17.5429,17.5663,17.5429,17.5663,38072.0
2016-03-14 15:00:00,30.05,30.05,30.01,30.05,72853.0,17.5663,17.5663,17.5429,17.5663,72853.0
2016-03-14 15:05:00,30.04,30.05,30.03,30.03,49242.0,17.5604,17.5663,17.5546,17.5546,49242.0
2016-03-14 15:10:00,30.04,30.04,30.02,30.03,30074.0,17.5604,17.5604,17.5487,17.5546,30074.0
2016-03-14 15:15:00,30.03,30.03,29.99,30.0,77311.0,17.5546,17.5546,17.5312,17.537,77311.0
2016-03-14 15:20:00,30.0,30.02,29.99,30.01,33610.0,17.537,17.5487,17.5312,17.5429,33610.0
2016-03-14 15:25:00,30.02,30.05,30.01,30.03,59881.0,17.5487,17.5663,17.5429,17.5546,59881.0
2016-03-14 15:30:00,30.03,30.03,30.01,30.02,40203.0,17.5546,17.5546,17.5429,17.5487,40203.0
2016-03-14 15:35:00,30.02,30.03,30.0,30.01,88212.0,17.5487,17.5546,17.537,17.5429,88212.0
2016-03-14 15:40:00,30.0,30.04,30.0,30.01,115038.0,17.537,17.5604,17.537,17.5429,115038.0
2016-03-14 15:45:00,30.02,30.05,30.01,30.05,74203.0,17.5487,17.5663,17.5429,17.5663,74203.0
2016-03-14 15:50:00,30.05,30.05,30.01,30.01,149836.0,17.5663,17.5663,17.5429,17.5429,149836.0
2016-03-14 15:55:00,30.01,30.02,29.94,29.94,392393.0,17.5429,17.5487,17.502,17.502,392393.0
2016-03-15 09:30:00,29.38,29.44,29.31,29.31,443909.0,17.1746,17.2097,17.1337,17.1337,443909.0
2016-03-15 09:35:00,29.31,29.36,29.29,29.33,167886.0,17.1337,17.1629,17.122,17.1454,167886.0
2016-03-15 09:40:00,29.32,29.45,29.29,29.4,190573.0,17.1395,17.2155,17.122,17.1863,190573.0
2016-03-15 09:45:00,29.4,29.59,29.34,29.36,244013.0,17.1863,17.2974,17.1512,17.1629,244013.0
2016-03-15 09:50:00,29.36,29.39,29.34,29.38,174550.0,17.1629,17.1805,17.1512,17.1746,174550.0
2016-03-15 09:55:00,29.38,29.41,29.35,29.4,172538.0,17.1746,17.1921,17.1571,17.1863,172538.0
2016-03-15 10:00:00,29.39,29.42,29.36,29.37,126398.0,17.1805,17.198,17.1629,17.1688,126398.0
2016-03-15 10:05:00,29.37,29.48,29.36,29.36,166286.0,17.1688,17.2331,17.1629,17.1629,166286.0
2016-03-15 10:10:00,29.37,29.45,29.34,29.43,216056.0,17.1688,17.2155,17.1512,17.2038,216056.0
2016-03-15 10:15:00,29.43,29.44,29.38,29.38,118531.0,17.2038,17.2097,17.1746,17.1746,118531.0
2016-03-15 10:20:00,29.38,29.41,29.35,29.36,103545.0,17.1746,17.1921,17.1571,17.1629,103545.0
2016-03-15 10:25:00,29.35,29.42,29.33,29.41,105362.0,17.1571,17.198,17.1454,17.1921,105362.0
2016-03-15 10:30:00,29.42,29.48,29.39,29.43,126330.0,17.198,17.2331,17.1805,17.2038,126330.0
2016-03-15 10:35:00,29.43,29.43,29.37,29.39,98981.0,17.2038,17.2038,17.1688,17.1805,98981.0
2016-03-15 10:40:00,29.39,29.42,29.36,29.38,110852.0,17.1805,17.198,17.1629,17.1746,110852.0
2016-03-15 10:45:00,29.37,29.37,29.33,29.35,125697.0,17.1688,17.1688,17.1454,17.1571,125697.0
2016-03-15 10:50:00,29.34,29.39,29.3,29.31,162998.0,17.1512,17.1805,17.1278,17.1337,162998.0
2016-03-15 10:55:00,29.3,29.35,29.29,29.34,130555.0,17.1278,17.1571,17.122,17.1512,130555.0
2016-03-15 11:00:00,29.34,29.36,29.32,29.34,148776.0,17.1512,17.1629,17.1395,17.1512,148776.0
2016-03-15 11:05:00,29.33,29.35,29.3,29.35,123181.0,17.1454,17.1571,17.1278,17.1571,123181.0
2016-03-15 11:10:00,29.34,29.35,29.29,29.3,204275.0,17.1512,17.1571,17.122,17.1278,204275.0
2016-03-15 11:15:00,29.3,29.31,29.27,29.27,110506.0,17.1278,17.1337,17.1103,17.1103,110506.0
2016-03-15 11:20:00,29.28,29.32,29.27,29.32,164617.0,17.1162,17.1395,17.1103,17.1395,164617.0
2016-03-15 11:25:00,29.32,29.37,29.32,29.33,81166.0,17.1395,17.1688,17.1395,17.1454,81166.0
2016-03-15 11:30:00,29.34,29.37,29.3,29.31,113658.0,17.1512,17.1688,17.1278,17.1337,113658.0
2016-03-15 11:35:00,29.31,29.34,29.3,29.3,52619.0,17.1337,17.1512,17.1278,17.1278,52619.0
2016-03-15 11:40:00,29.29,29.31,29.27,29.31,56418.0,17.122,17.1337,17.1103,17.1337,56418.0
2016-03-15 11:45:00,29.3,29.31,29.26,29.28,85685.0,17.1278,17.1337,17.1045,17.1162,85685.0
2016-03-15 11:50:00,29.27,29.3,29.26,29.29,86040.0,17.1103,17.1278,17.1045,17.122,86040.0
2016-03-15 11:55:00,29.28,29.31,29.27,29.28,59423.0,17.1162,17.1337,17.1103,17.1162,59423.0
2016-03-15 12:00:00,29.28,29.29,29.25,29.26,70494.0,17.1162,17.122,17.0986,17.1045,70494.0
2016-03-15 12:05:00,29.26,29.28,29.25,29.27,54702.0,17.1045,17.1162,17.0986,17.1103,54702.0
2016-03-15 12:10:00,29.26,29.29,29.25,29.28,39157.0,17.1045,17.122,17.0986,17.1162,39157.0
2016-03-15 12:15:00,29.28,29.29,29.25,29.27,72617.0,17.1162,17.122,17.0986,17.1103,72617.0
2016-03-15 12:20:00,29.27,29.29,29.26,29.29,54419.0,17.1103,17.122,17.1045,17.122,54419.0
2016-03-15 12:25:00,29.29,29.32,29.26,29.3,85557.0,17.122,17.1395,17.1045,17.1278,85557.0
2016-03-15 12:30:00,29.3,29.31,29.26,29.28,61255.0,17.1278,17.1337,17.1045,17.1162,61255.0
2016-03-15 12:35:00,29.28,29.29,29.26,29.29,54918.0,17.1162,17.122,17.1045,17.122,54918.0
2016-03-15 12:40:00,29.28,29.29,29.26,29.29,22168.0,17.1162,17.122,17.1045,17.122,22168.0
2016-03-15 12:45:00,29.29,29.31,29.28,29.29,21247.0,17.122,17.1337,17.1162,17.122,21247.0
2016-03-15 12:50:00,29.29,29.3,29.28,29.3,19218.0,17.122,17.1278,17.1162,17.1278,19218.0
2016-03-15 12:55:00,29.3,29.3,29.27,29.28,45260.0,17.1278,17.1278,17.1103,17.1162,45260.0
2016-03-15 13:00:00,29.28,29.31,29.27,29.31,28847.0,17.1162,17.1337,17.1103,17.1337,28847.0
2016-03-15 13:05:00,29.31,29.35,29.31,29.34,42485.0,17.1337,17.1571,17.1337,17.1512,42485.0
2016-03-15 13:10:00,29.34,29.36,29.33,29.35,55180.0,17.1512,17.1629,17.1454,17.1571,55180.0
2016-03-15 13:15:00,29.35,29.35,29.32,29.33,76902.0,17.1571,17.1571,17.1395,17.1454,76902.0
2016-03-15 13:20:00,29.34,29.38,29.33,29.37,41764.0,17.1512,17.1746,17.1454,17.1688,41764.0
2016-03-15 13:25:00,29.37,29.39,29.36,29.38,115999.0,17.1688,17.1805,17.1629,17.1746,115999.0
2016-03-15 13:30:00,29.38,29.42,29.38,29.41,97519.0,17.1746,17.198,17.1746,17.1921,97519.0
2016-03-15 13:35:00,29.41,29.43,29.38,29.39,73205.0,17.1921,17.2038,17.1746,17.1805,73205.0
2016-03-15 13:40:00,29.4,29.41,29.38,29.41,34583.0,17.1863,17.1921,17.1746,17.1921,34583.0
2016-03-15 13:45:00,29.41,29.43,29.39,29.4,33926.0,17.1921,17.2038,17.1805,17.1863,33926.0
2016-03-15 13:50:00,29.41,29.45,29.39,29.45,48608.0,17.1921,17.2155,17.1805,17.2155,48608.0
2016-03-15 13:55:00,29.44,29.46,29.43,29.44,51987.0,17.2097,17.2214,17.2038,17.2097,51987.0
2016-03-15 14:00:00,29.45,29.46,29.42,29.43,54148.0,17.2155,17.2214,17.198,17.2038,54148.0
2016-03-15 14:05:00,29.44,29.49,29.43,29.49,40229.0,17.2097,17.2389,17.2038,17.2389,40229.0
2016-03-15 14:10:00,29.48,29.54,29.48,29.53,79002.0,17.2331,17.2681,17.2331,17.2623,79002.0
2016-03-15 14:15:00,29.52,29.54,29.48,29.49,69678.0,17.2564,17.2681,17.2331,17.2389,69678.0
2016-03-15 14:20:00,29.49,29.51,29.48,29.48,61995.0,17.2389,17.2506,17.2331,17.2331,61995.0
2016-03-15 14:25:00,29.48,29.5,29.47,29.48,60544.0,17.2331,17.2448,17.2272,17.2331,60544.0
2016-03-15 14:30:00,29.47,29.5,29.45,29.5,42826.0,17.2272,17.2448,17.2155,17.2448,42826.0
2016-03-15 14:35:00,29.49,29.49,29.47,29.48,34278.0,17.2389,17.2389,17.2272,17.2331,34278.0
2016-03-15 14:40:00,29.47,29.48,29.44,29.45,38922.0,17.2272,17.2331,17.2097,17.2155,38922.0
2016-03-15 14:45:00,29.44,29.45,29.42,29.43,120113.0,17.2097,17.2155,17.198,17.2038,120113.0
2016-03-15 14:50:00,29.42,29.47,29.42,29.44,57833.0,17.198,17.2272,17.198,17.2097,57833.0
2016-03-15 14:55:00,29.44,29.47,29.43,29.47,66935.0,17.2097,17.2272,17.2038,17.2272,66935.0
2016-03-15 15:00:00,29.47,29.51,29.46,29.49,48446.0,17.2272,17.2506,17.2214,17.2389,48446.0
2016-03-15 15:05:00,29.49,29.51,29.47,29.51,30149.0,17.2389,17.2506,17.2272,17.2506,30149.0
2016-03-15 15:10:00,29.51,29.56,29.5,29.56,91368.0,17.2506,17.2798,17.2448,17.2798,91368.0
2016-03-15 15:15:00,29.56,29.58,29.54,29.58,86640.0,17.2798,17.2915,17.2681,17.2915,86640.0
2016-03-15 15:20:00,29.58,29.59,29.56,29.58,119509.0,17.2915,17.2974,17.2798,17.2915,119509.0
2016-03-15 15:25:00,29.58,29.59,29.56,29.58,77481.0,17.2915,17.2974,17.2798,17.2915,77481.0
2016-03-15 15:30:00,29.58,29.59,29.55,29.55,108008.0,17.2915,17.2974,17.274,17.274,108008.0
2016-03-15 15:35:00,29.55,29.57,29.55,29.57,90943.0,17.274,17.2857,17.274,17.2857,90943.0
2016-03-15 15:40:00,29.56,29.59,29.56,29.57,120895.0,17.2798,17.2974,17.2798,17.2857,120895.0
2016-03-15 15:45:00,29.57,29.59,29.56,29.57,112894.0,17.2857,17.2974,17.2798,17.2857,112894.0
2016-03-15 15:50:00,29.58,29.61,29.57,29.6,340515.0,17.2915,17.3091,17.2857,17.3032,340515.0
2016-03-15 15:55:00,29.61,29.65,29.6,29.64,346468.0,17.3091,17.3324,17.3032,17.3266,346468.0
2016-03-16 09:30:00,29.83,29.92,29.83,29.9,262402.0,17.4377,17.4903,17.4377,17.4786,262402.0
2016-03-16 09:35:00,29.9,30.06,29.89,30.04,253444.0,17.4786,17.5721,17.4727,17.5604,253444.0
2016-03-16 09:40:00,30.04,30.13,30.0,30.1,234352.0,17.5604,17.613,17.537,17.5955,234352.0
2016-03-16 09:45:00,30.1,30.12,29.97,29.97,172736.0,17.5955,17.6072,17.5195,17.5195,172736.0
2016-03-16 09:50:00,29.97,30.05,29.93,29.94,104574.0,17.5195,17.5663,17.4961,17.502,104574.0
2016-03-16 09:55:00,29.95,29.98,29.87,29.96,78757.0,17.5078,17.5253,17.461,17.5137,78757.0
2016-03-16 10:00:00,29.97,29.99,29.87,29.88,97770.0,17.5195,17.5312,17.461,17.4669,97770.0
2016-03-16 10:05:00,29.87,29.89,29.84,29.87,102959.0,17.461,17.4727,17.4435,17.461,102959.0
2016-03-16 10:10:00,29.88,30.01,29.85,30.0,122347.0,17.4669,17.5429,17.4494,17.537,122347.0
2016-03-16 10:15:00,30.0,30.02,29.91,29.98,114149.0,17.537,17.5487,17.4844,17.5253,114149.0
2016-03-16 10:20:00,29.97,29.98,29.92,29.92,70683.0,17.5195,17.5253,17.4903,17.4903,70683.0
2016-03-16 10:25:00,29.91,29.96,29.9,29.93,43648.0,17.4844,17.5137,17.4786,17.4961,43648.0
2016-03-16 10:30:00,29.94,29.98,29.77,29.78,254834.0,17.502,17.5253,17.4026,17.4084,254834.0
2016-03-16 10:35:00,29.78,29.93,29.77,29.87,144525.0,17.4084,17.4961,17.4026,17.461,144525.0
2016-03-16 10:40:00,29.87,29.93,29.87,29.92,115997.0,17.461,17.4961,17.461,17.4903,115997.0
2016-03-16 10:45:00,29.93,29.95,29.86,29.88,51695.0,17.4961,17.5078,17.4552,17.4669,51695.0
2016-03-16 10:50:00,29.88,29.9,29.83,29.9,63514.0,17.4669,17.4786,17.4377,17.4786,63514.0
2016-03-16 10:55:00,29.9,29.99,29.89,29.99,64567.0,17.4786,17.5312,17.4727,17.5312,64567.0
2016-03-16 11:00:00,29.98,30.03,29.96,30.03,75063.0,17.5253,17.5546,17.5137,17.5546,75063.0
2016-03-16 11:05:00,30.03,30.03,29.95,30.01,69046.0,17.5546,17.5546,17.5078,17.5429,69046.0
2016-03-16 11:10:00,30.02,30.03,29.98,29.99,65599.0,17.5487,17.5546,17.5253,17.5312,65599.0
2016-03-16 11:15:00,29.99,30.02,29.96,30.0,39663.0,17.5312,17.5487,17.5137,17.537,39663.0
2016-03-16 11:20:00,30.0,30.02,29.99,30.01,126784.0,17.537,17.5487,17.5312,17.5429,126784.0
2016-03-16 11:25:00,30.01,30.02,29.96,29.99,161864.0,17.5429,17.5487,17.5137,17.5312,161864.0
2016-03-16 11:30:00,29.98,30.01,29.96,30.0,79858.0,17.5253,17.5429,17.5137,17.537,79858.0
2016-03-16 11:35:00,30.0,30.03,29.99,30.01,109393.0,17.537,17.5546,17.5312,17.5429,109393.0
2016-03-16 11:40:00,30.01,30.01,29.97,29.98,49350.0,17.5429,17.5429,17.5195,17.5253,49350.0
2016-03-16 11:45:00,29.98,29.98,29.95,29.96,26370.0,17.5253,17.5253,17.5078,17.5137,26370.0
2016-03-16 11:50:00,29.96,29.96,29.91,29.93,88891.0,17.5137,17.5137,17.4844,17.4961,88891.0
2016-03-16 11:55:00,29.94,29.95,29.89,29.91,57464.0,17.502,17.5078,17.4727,17.4844,57464.0
2016-03-16 12:00:00,29.91,29.92,29.88,29.89,79599.0,17.4844,17.4903,17.4669,17.4727,79599.0
2016-03-16 12:05:00,29.89,29.95,29.86,29.94,159957.0,17.4727,17.5078,17.4552,17.502,159957.0
2016-03-16 12:10:00,29.93,29.96,29.93,29.93,70676.0,17.4961,17.5137,17.4961,17.4961,70676.0
2016-03-16 12:15:00,29.93,29.94,29.86,29.87,70945.0,17.4961,17.502,17.4552,17.461,70945.0
2016-03-16 12:20:00,29.87,29.88,29.85,29.88,61142.0,17.461,17.4669,17.4494,17.4669,61142.0
2016-03-16 12:25:00,29.88,29.91,29.86,29.91,58147.0,17.4669,17.4844,17.4552,17.4844,58147.0
2016-03-16 12:30:00,29.92,29.93,29.8,29.83,242980.0,17.4903,17.4961,17.4201,17.4377,242980.0
2016-03-16 12:35:00,29.84,29.88,29.83,29.87,64232.0,17.4435,17.4669,17.4377,17.461,64232.0
2016-03-16 12:40:00,29.87,29.88,29.82,29.85,39752.0,17.461,17.4669,17.4318,17.4494,39752.0
2016-03-16 12:45:00,29.85,29.87,29.82,29.82,44997.0,17.4494,17.461,17.4318,17.4318,44997.0
2016-03-16 12:50:00,29.83,29.85,29.81,29.83,23146.0,17.4377,17.4494,17.426,17.4377,23146.0
2016-03-16 12:55:00,29.83,29.87,29.82,29.87,17421.0,17.4377,17.461,17.4318,17.461,17421.0
2016-03-16 13:00:00,29.86,29.88,29.84,29.84,44625.0,17.4552,17.4669,17.4435,17.4435,44625.0
2016-03-16 13:05:00,29.85,29.87,29.83,29.87,23060.0,17.4494,17.461,17.4377,17.461,23060.0
2016-03-16 13:10:00,29.87,29.87,29.82,29.83,28635.0,17.461,17.461,17.4318,17.4377,28635.0
2016-03-16 13:15:00,29.83,29.84,29.81,29.81,34098.0,17.4377,17.4435,17.426,17.426,34098.0
2016-03-16 13:20:00,29.82,29.84,29.8,29.81,21809.0,17.4318,17.4435,17.4201,17.426,21809.0
2016-03-16 13:25:00,29.81,29.82,29.8,29.81,30574.0,17.426,17.4318,17.4201,17.426,30574.0
2016-03-16 13:30:00,29.81,29.81,29.78,29.8,37879.0,17.426,17.426,17.4084,17.4201,37879.0
2016-03-16 13:35:00,29.79,29.8,29.77,29.8,61766.0,17.4143,17.4201,17.4026,17.4201,61766.0
2016-03-16 13:40:00,29.8,29.86,29.79,29.84,52577.0,17.4201,17.4552,17.4143,17.4435,52577.0
2016-03-16 13:45:00,29.84,29.85,29.81,29.84,39403.0,17.4435,17.4494,17.426,17.4435,39403.0
2016-03-16 13:50:00,29.85,29.88,29.85,29.87,41678.0,17.4494,17.4669,17.4494,17.461,41678.0
2016-03-16 13:55:00,29.86,29.88,29.84,29.87,32924.0,17.4552,17.4669,17.4435,17.461,32924.0
2016-03-16 14:00:00,29.87,30.12,29.87,30.04,178503.0,17.461,17.6072,17.461,17.5604,178503.0
2016-03-16 14:05:00,30.04,30.13,30.01,30.09,100796.0,17.5604,17.613,17.5429,17.5897,100796.0
2016-03-16 14:10:00,30.09,30.09,29.93,29.97,213141.0,17.5897,17.5897,17.4961,17.5195,213141.0
2016-03-16 14:15:00,29.96,30.12,29.96,30.09,146795.0,17.5137,17.6072,17.5137,17.5897,146795.0
2016-03-16 14:20:00,30.09,30.2,30.08,30.15,182923.0,17.5897,17.654,17.5838,17.6247,182923.0
2016-03-16 14:25:00,30.15,30.29,30.14,30.29,180376.0,17.6247,17.7066,17.6189,17.7066,180376.0
2016-03-16 14:30:00,30.29,30.35,30.17,30.18,226347.0,17.7066,17.7416,17.6364,17.6423,226347.0
2016-03-16 14:35:00,30.19,30.22,30.12,30.22,102573.0,17.6481,17.6656,17.6072,17.6656,102573.0
2016-03-16 14:40:00,30.22,30.36,30.22,30.33,84358.0,17.6656,17.7475,17.6656,17.7299,84358.0
2016-03-16 14:45:00,30.33,30.36,30.27,30.32,59414.0,17.7299,17.7475,17.6949,17.7241,59414.0
2016-03-16 14:50:00,30.33,30.34,30.26,30.27,81123.0,17.7299,17.7358,17.689,17.6949,81123.0
2016-03-16 14:55:00,30.27,30.28,30.16,30.17,83335.0,17.6949,17.7007,17.6306,17.6364,83335.0
2016-03-16 15:00:00,30.16,30.24,30.16,30.22,63102.0,17.6306,17.6773,17.6306,17.6656,63102.0
2016-03-16 15:05:00,30.22,30.27,30.2,30.26,76546.0,17.6656,17.6949,17.654,17.689,76546.0
2016-03-16 15:10:00,30.26,30.29,30.21,30.22,186269.0,17.689,17.7066,17.6598,17.6656,186269.0
2016-03-16 15:15:00,30.21,30.28,30.21,30.27,81508.0,17.6598,17.7007,17.6598,17.6949,81508.0
2016-03-16 15:20:00,30.28,30.29,30.23,30.28,97568.0,17.7007,17.7066,17.6715,17.7007,97568.0
2016-03-16 15:25:00,30.29,30.32,30.28,30.32,89368.0,17.7066,17.7241,17.7007,17.7241,89368.0
2016-03-16 15:30:00,30.31,30.37,30.3,30.35,277384.0,17.7183,17.7533,17.7124,17.7416,277384.0
2016-03-16 15:35:00,30.35,30.45,30.35,30.45,405095.0,17.7416,17.8001,17.7416,17.8001,405095.0
2016-03-16 15:40:00,30.46,30.48,30.43,30.47,273843.0,17.8059,17.8176,17.7884,17.8118,273843.0
2016-03-16 15:45:00,30.47,30.51,30.47,30.51,256028.0,17.8118,17.8352,17.8118,17.8352,256028.0
2016-03-16 15:50:00,30.51,30.52,30.5,30.51,213552.0,17.8352,17.841,17.8293,17.8352,213552.0
2016-03-16 15:55:00,30.5,30.51,30.5,30.51,332129.0,17.8293,17.8352,17.8293,17.8352,332129.0
2016-03-17 09:30:00,30.91,30.98,30.9,30.95,274542.0,18.069,18.1099,18.0632,18.0924,274542.0
2016-03-17 09:35:00,30.95,30.96,30.77,30.79,146275.0,18.0924,18.0982,17.9872,17.9988,146275.0
2016-03-17 09:40:00,30.79,30.8,30.7,30.71,137020.0,17.9988,18.0047,17.9462,17.9521,137020.0
2016-03-17 09:45:00,30.72,30.85,30.72,30.85,96061.0,17.9579,18.0339,17.9579,18.0339,96061.0
2016-03-17 09:50:00,30.85,30.91,30.78,30.89,152678.0,18.0339,18.069,17.993,18.0573,152678.0
2016-03-17 09:55:00,30.89,30.96,30.87,30.96,108534.0,18.0573,18.0982,18.0456,18.0982,108534.0
2016-03-17 10:00:00,30.96,31.05,30.96,31.04,205369.0,18.0982,18.1508,18.0982,18.145,205369.0
2016-03-17 10:05:00,31.03,31.1,31.03,31.06,187542.0,18.1391,18.1801,18.1391,18.1567,187542.0
2016-03-17 10:10:00,31.05,31.1,31.04,31.08,106472.0,18.1508,18.1801,18.145,18.1684,106472.0
2016-03-17 10:15:00,31.09,31.1,30.99,31.02,118002.0,18.1742,18.1801,18.1158,18.1333,118002.0
2016-03-17 10:20:00,31.02,31.03,30.96,31.01,145329.0,18.1333,18.1391,18.0982,18.1275,145329.0
2016-03-17 10:25:00,31.0,31.04,30.99,31.02,43330.0,18.1216,18.145,18.1158,18.1333,43330.0
2016-03-17 10:30:00,31.01,31.04,30.99,30.99,78054.0,18.1275,18.145,18.1158,18.1158,78054.0
2016-03-17 10:35:00,30.99,31.03,30.98,31.03,91739.0,18.1158,18.1391,18.1099,18.1391,91739.0
2016-03-17 10:40:00,31.03,31.04,30.98,31.01,129581.0,18.1391,18.145,18.1099,18.1275,129581.0
2016-03-17 10:45:00,31.02,31.08,31.01,31.08,100033.0,18.1333,18.1684,18.1275,18.1684,100033.0
2016-03-17 10:50:00,31.08,31.1,31.05,31.07,101218.0,18.1684,18.1801,18.1508,18.1625,101218.0
2016-03-17 10:55:00,31.07,31.13,31.06,31.12,94169.0,18.1625,18.1976,18.1567,18.1918,94169.0
2016-03-17 11:00:00,31.12,31.13,31.06,31.1,107396.0,18.1918,18.1976,18.1567,18.1801,107396.0
2016-03-17 11:05:00,31.11,31.15,31.11,31.11,74639.0,18.1859,18.2093,18.1859,18.1859,74639.0
2016-03-17 11:10:00,31.11,31.16,31.11,31.15,133204.0,18.1859,18.2151,18.1859,18.2093,133204.0
2016-03-17 11:15:00,31.15,31.2,31.15,31.19,167100.0,18.2093,18.2385,18.2093,18.2327,167100.0
2016-03-17 11:20:00,31.19,31.24,31.18,31.22,153074.0,18.2327,18.2619,18.2268,18.2502,153074.0
2016-03-17 11:25:00,31.23,31.27,31.21,31.24,119054.0,18.2561,18.2794,18.2444,18.2619,119054.0
2016-03-17 11:30:00,31.24,31.28,31.22,31.25,113131.0,18.2619,18.2853,18.2502,18.2678,113131.0
2016-03-17 11:35:00,31.25,31.28,31.24,31.25,99863.0,18.2678,18.2853,18.2619,18.2678,99863.0
2016-03-17 11:40:00,31.26,31.27,31.23,31.24,111553.0,18.2736,18.2794,18.2561,18.2619,111553.0
2016-03-17 11:45:00,31.25,31.31,31.24,31.3,94122.0,18.2678,18.3028,18.2619,18.297,94122.0
2016-03-17 11:50:00,31.3,31.33,31.28,31.31,106502.0,18.297,18.3145,18.2853,18.3028,106502.0
2016-03-17 11:55:00,31.31,31.37,31.29,31.37,101587.0,18.3028,18.3379,18.2911,18.3379,101587.0
2016-03-17 12:00:00,31.36,31.38,31.33,31.37,191473.0,18.3321,18.3437,18.3145,18.3379,191473.0
2016-03-17 12:05:00,31.36,31.4,31.35,31.4,59474.0,18.3321,18.3554,18.3262,18.3554,59474.0
2016-03-17 12:10:00,31.4,31.43,31.39,31.41,112572.0,18.3554,18.373,18.3496,18.3613,112572.0
2016-03-17 12:15:00,31.4,31.42,31.36,31.41,106766.0,18.3554,18.3671,18.3321,18.3613,106766.0
2016-03-17 12:20:00,31.42,31.45,31.4,31.41,109767.0,18.3671,18.3847,18.3554,18.3613,109767.0
2016-03-17 12:25:00,31.41,31.43,31.4,31.43,46926.0,18.3613,18.373,18.3554,18.373,46926.0
2016-03-17 12:30:00,31.43,31.49,31.41,31.49,202971.0,18.373,18.408,18.3613,18.408,202971.0
2016-03-17 12:35:00,31.49,31.49,31.44,31.46,78103.0,18.408,18.408,18.3788,18.3905,78103.0
2016-03-17 12:40:00,31.45,31.46,31.43,31.44,81325.0,18.3847,18.3905,18.373,18.3788,81325.0
2016-03-17 12:45:00,31.44,31.45,31.41,31.42,100940.0,18.3788,18.3847,18.3613,18.3671,100940.0
2016-03-17 12:50:00,31.41,31.42,31.38,31.4,129221.0,18.3613,18.3671,18.3437,18.3554,129221.0
2016-03-17 12:55:00,31.41,31.41,31.38,31.38,62121.0,18.3613,18.3613,18.3437,18.3437,62121.0
2016-03-17 13:00:00,31.38,31.4,31.37,31.39,50533.0,18.3437,18.3554,18.3379,18.3496,50533.0
2016-03-17 13:05:00,31.38,31.41,31.37,31.4,58660.0,18.3437,18.3613,18.3379,18.3554,58660.0
2016-03-17 13:10:00,31.41,31.42,31.39,31.39,74776.0,18.3613,18.3671,18.3496,18.3496,74776.0
2016-03-17 13:15:00,31.39,31.4,31.36,31.36,78839.0,18.3496,18.3554,18.3321,18.3321,78839.0
2016-03-17 13:20:00,31.36,31.37,31.32,31.35,97173.0,18.3321,18.3379,18.3087,18.3262,97173.0
2016-03-17 13:25:00,31.36,31.4,31.35,31.4,66714.0,18.3321,18.3554,18.3262,18.3554,66714.0
2016-03-17 13:30:00,31.39,31.41,31.39,31.41,74085.0,18.3496,18.3613,18.3496,18.3613,74085.0
2016-03-17 13:35:00,31.41,31.43,31.4,31.41,135111.0,18.3613,18.373,18.3554,18.3613,135111.0
2016-03-17 13:40:00,31.42,31.43,31.4,31.42,63033.0,18.3671,18.373,18.3554,18.3671,63033.0
2016-03-17 13:45:00,31.43,31.44,31.4,31.42,61082.0,18.373,18.3788,18.3554,18.3671,61082.0
2016-03-17 13:50:00,31.42,31.42,31.39,31.42,110197.0,18.3671,18.3671,18.3496,18.3671,110197.0
2016-03-17 13:55:00,31.42,31.5,31.41,31.5,136517.0,18.3671,18.4139,18.3613,18.4139,136517.0
2016-03-17 14:00:00,31.5,31.5,31.46,31.48,82347.0,18.4139,18.4139,18.3905,18.4022,82347.0
2016-03-17 14:05:00,31.48,31.5,31.47,31.49,42155.0,18.4022,18.4139,18.3964,18.408,42155.0
2016-03-17 14:10:00,31.49,31.52,31.48,31.51,186815.0,18.408,18.4256,18.4022,18.4197,186815.0
2016-03-17 14:15:00,31.5,31.53,31.5,31.51,87014.0,18.4139,18.4314,18.4139,18.4197,87014.0
2016-03-17 14:20:00,31.52,31.54,31.5,31.54,70825.0,18.4256,18.4373,18.4139,18.4373,70825.0
2016-03-17 14:25:00,31.53,31.55,31.52,31.54,50914.0,18.4314,18.4431,18.4256,18.4373,50914.0
2016-03-17 14:30:00,31.54,31.54,31.52,31.53,51310.0,18.4373,18.4373,18.4256,18.4314,51310.0
2016-03-17 14:35:00,31.53,31.55,31.52,31.54,59522.0,18.4314,18.4431,18.4256,18.4373,59522.0
2016-03-17 14:40:00,31.53,31.56,31.52,31.56,105923.0,18.4314,18.449,18.4256,18.449,105923.0
2016-03-17 14:45:00,31.56,31.57,31.53,31.56,85208.0,18.449,18.4548,18.4314,18.449,85208.0
2016-03-17 14:50:00,31.56,31.56,31.52,31.54,66106.0,18.449,18.449,18.4256,18.4373,66106.0
2016-03-17 14:55:00,31.53,31.54,31.48,31.5,87175.0,18.4314,18.4373,18.4022,18.4139,87175.0
2016-03-17 15:00:00,31.49,31.5,31.49,31.5,30256.0,18.408,18.4139,18.408,18.4139,30256.0
2016-03-17 15:05:00,31.5,31.53,31.49,31.53,71217.0,18.4139,18.4314,18.408,18.4314,71217.0
2016-03-17 15:10:00,31.53,31.54,31.51,31.52,77167.0,18.4314,18.4373,18.4197,18.4256,77167.0
2016-03-17 15:15:00,31.53,31.53,31.5,31.53,97282.0,18.4314,18.4314,18.4139,18.4314,97282.0
2016-03-17 15:20:00,31.52,31.54,31.52,31.54,55760.0,18.4256,18.4373,18.4256,18.4373,55760.0
2016-03-17 15:25:00,31.54,31.54,31.51,31.52,102352.0,18.4373,18.4373,18.4197,18.4256,102352.0
2016-03-17 15:30:00,31.52,31.52,31.49,31.52,102742.0,18.4256,18.4256,18.408,18.4256,102742.0
2016-03-17 15:35:00,31.52,31.54,31.5,31.54,133231.0,18.4256,18.4373,18.4139,18.4373,133231.0
2016-03-17 15:40:00,31.54,31.57,31.53,31.57,151269.0,18.4373,18.4548,18.4314,18.4548,151269.0
2016-03-17 15:45:00,31.57,31.6,31.56,31.6,198060.0,18.4548,18.4723,18.449,18.4723,198060.0
2016-03-17 15:50:00,31.6,31.6,31.58,31.58,308854.0,18.4723,18.4723,18.4607,18.4607,308854.0
2016-03-17 15:55:00,31.59,31.59,31.53,31.53,345152.0,18.4665,18.4665,18.4314,18.4314,345152.0
2016-03-18 09:30:00,31.65,31.7,31.62,31.66,244638.0,18.5016,18.5308,18.484,18.5074,244638.0
2016-03-18 09:35:00,31.65,31.74,31.65,31.72,176326.0,18.5016,18.5542,18.5016,18.5425,176326.0
2016-03-18 09:40:00,31.72,31.74,31.66,31.66,159784.0,18.5425,18.5542,18.5074,18.5074,159784.0
2016-03-18 09:45:00,31.67,31.68,31.6,31.66,172696.0,18.5133,18.5191,18.4723,18.5074,172696.0
2016-03-18 09:50:00,31.67,31.7,31.62,31.62,206045.0,18.5133,18.5308,18.484,18.484,206045.0
2016-03-18 09:55:00,31.63,31.66,31.59,31.6,108916.0,18.4899,18.5074,18.4665,18.4723,108916.0
2016-03-18 10:00:00,31.6,31.61,31.55,31.6,108674.0,18.4723,18.4782,18.4431,18.4723,108674.0
2016-03-18 10:05:00,31.59,31.62,31.56,31.59,91213.0,18.4665,18.484,18.449,18.4665,91213.0
2016-03-18 10:10:00,31.59,31.65,31.57,31.6,160633.0,18.4665,18.5016,18.4548,18.4723,160633.0
2016-03-18 10:15:00,31.6,31.63,31.52,31.53,120603.0,18.4723,18.4899,18.4256,18.4314,120603.0
2016-03-18 10:20:00,31.53,31.56,31.5,31.5,132773.0,18.4314,18.449,18.4139,18.4139,132773.0
2016-03-18 10:25:00,31.51,31.51,31.35,31.36,376571.0,18.4197,18.4197,18.3262,18.3321,376571.0
2016-03-18 10:30:00,31.36,31.47,31.35,31.44,120254.0,18.3321,18.3964,18.3262,18.3788,120254.0
2016-03-18 10:35:00,31.45,31.48,31.34,31.35,187733.0,18.3847,18.4022,18.3204,18.3262,187733.0
2016-03-18 10:40:00,31.36,31.42,31.36,31.41,165982.0,18.3321,18.3671,18.3321,18.3613,165982.0
2016-03-18 10:45:00,31.4,31.42,31.32,31.33,108411.0,18.3554,18.3671,18.3087,18.3145,108411.0
2016-03-18 10:50:00,31.32,31.39,31.31,31.39,111302.0,18.3087,18.3496,18.3028,18.3496,111302.0
2016-03-18 10:55:00,31.38,31.42,31.37,31.41,80314.0,18.3437,18.3671,18.3379,18.3613,80314.0
2016-03-18 11:00:00,31.4,31.44,31.37,31.41,86230.0,18.3554,18.3788,18.3379,18.3613,86230.0
2016-03-18 11:05:00,31.41,31.45,31.4,31.42,79064.0,18.3613,18.3847,18.3554,18.3671,79064.0
2016-03-18 11:10:00,31.43,31.46,31.4,31.4,51934.0,18.373,18.3905,18.3554,18.3554,51934.0
2016-03-18 11:15:00,31.4,31.42,31.36,31.38,137274.0,18.3554,18.3671,18.3321,18.3437,137274.0
2016-03-18 11:20:00,31.39,31.39,31.3,31.32,79560.0,18.3496,18.3496,18.297,18.3087,79560.0
2016-03-18 11:25:00,31.32,31.36,31.28,31.32,147911.0,18.3087,18.3321,18.2853,18.3087,147911.0
2016-03-18 11:30:00,31.32,31.39,31.31,31.36,138868.0,18.3087,18.3496,18.3028,18.3321,138868.0
2016-03-18 11:35:00,31.35,31.35,31.31,31.33,70772.0,18.3262,18.3262,18.3028,18.3145,70772.0
2016-03-18 11:40:00,31.33,31.34,31.23,31.25,100302.0,18.3145,18.3204,18.2561,18.2678,100302.0
2016-03-18 11:45:00,31.24,31.3,31.23,31.25,104368.0,18.2619,18.297,18.2561,18.2678,104368.0
2016-03-18 11:50:00,31.25,31.35,31.25,31.34,90734.0,18.2678,18.3262,18.2678,18.3204,90734.0
2016-03-18 11:55:00,31.34,31.4,31.34,31.4,95316.0,18.3204,18.3554,18.3204,18.3554,95316.0
2016-03-18 12:00:00,31.4,31.4,31.35,31.39,46285.0,18.3554,18.3554,18.3262,18.3496,46285.0
2016-03-18 12:05:00,31.38,31.39,31.33,31.33,50169.0,18.3437,18.3496,18.3145,18.3145,50169.0
2016-03-18 12:10:00,31.33,31.37,31.33,31.34,55596.0,18.3145,18.3379,18.3145,18.3204,55596.0
2016-03-18 12:15:00,31.35,31.35,31.28,31.33,73639.0,18.3262,18.3262,18.2853,18.3145,73639.0
2016-03-18 12:20:00,31.33,31.35,31.3,31.33,57002.0,18.3145,18.3262,18.297,18.3145,57002.0
2016-03-18 12:25:00,31.33,31.35,31.27,31.28,74905.0,18.3145,18.3262,18.2794,18.2853,74905.0
2016-03-18 12:30:00,31.27,31.29,31.23,31.27,163819.0,18.2794,18.2911,18.2561,18.2794,163819.0
2016-03-18 12:35:00,31.26,31.28,31.23,31.28,80163.0,18.2736,18.2853,18.2561,18.2853,80163.0
2016-03-18 12:40:00,31.27,31.29,31.26,31.26,57938.0,18.2794,18.2911,18.2736,18.2736,57938.0
2016-03-18 12:45:00,31.27,31.29,31.22,31.23,56661.0,18.2794,18.2911,18.2502,18.2561,56661.0
2016-03-18 12:50:00,31.23,31.3,31.23,31.3,107836.0,18.2561,18.297,18.2561,18.297,107836.0
2016-03-18 12:55:00,31.3,31.31,31.29,31.3,60758.0,18.297,18.3028,18.2911,18.297,60758.0
2016-03-18 13:00:00,31.29,31.3,31.21,31.24,52637.0,18.2911,18.297,18.2444,18.2619,52637.0
2016-03-18 13:05:00,31.25,31.28,31.23,31.23,31402.0,18.2678,18.2853,18.2561,18.2561,31402.0
2016-03-18 13:10:00,31.23,31.25,31.2,31.2,34572.0,18.2561,18.2678,18.2385,18.2385,34572.0
2016-03-18 13:15:00,31.2,31.21,31.16,31.17,59181.0,18.2385,18.2444,18.2151,18.221,59181.0
2016-03-18 13:20:00,31.17,31.17,31.15,31.16,83056.0,18.221,18.221,18.2093,18.2151,83056.0
2016-03-18 13:25:00,31.16,31.17,31.12,31.15,104639.0,18.2151,18.221,18.1918,18.2093,104639.0
2016-03-18 13:30:00,31.15,31.16,31.11,31.13,47162.0,18.2093,18.2151,18.1859,18.1976,47162.0
2016-03-18 13:35:00,31.13,31.14,31.12,31.14,63897.0,18.1976,18.2034,18.1918,18.2034,63897.0
2016-03-18 13:40:00,31.14,31.21,31.13,31.21,59259.0,18.2034,18.2444,18.1976,18.2444,59259.0
2016-03-18 13:45:00,31.21,31.25,31.21,31.23,63640.0,18.2444,18.2678,18.2444,18.2561,63640.0
2016-03-18 13:50:00,31.23,31.29,31.22,31.28,53893.0,18.2561,18.2911,18.2502,18.2853,53893.0
2016-03-18 13:55:00,31.29,31.3,31.28,31.28,22986.0,18.2911,18.297,18.2853,18.2853,22986.0
2016-03-18 14:00:00,31.29,31.32,31.28,31.32,45847.0,18.2911,18.3087,18.2853,18.3087,45847.0
2016-03-18 14:05:00,31.31,31.32,31.27,31.28,56186.0,18.3028,18.3087,18.2794,18.2853,56186.0
2016-03-18 14:10:00,31.28,31.31,31.27,31.29,64245.0,18.2853,18.3028,18.2794,18.2911,64245.0
2016-03-18 14:15:00,31.28,31.29,31.23,31.24,71914.0,18.2853,18.2911,18.2561,18.2619,71914.0
2016-03-18 14:20:00,31.25,31.25,31.23,31.24,39699.0,18.2678,18.2678,18.2561,18.2619,39699.0
2016-03-18 14:25:00,31.23,31.25,31.21,31.22,89816.0,18.2561,18.2678,18.2444,18.2502,89816.0
2016-03-18 14:30:00,31.22,31.23,31.21,31.22,33382.0,18.2502,18.2561,18.2444,18.2502,33382.0
2016-03-18 14:35:00,31.21,31.22,31.21,31.21,20261.0,18.2444,18.2502,18.2444,18.2444,20261.0
2016-03-18 14:40:00,31.22,31.22,31.2,31.21,61534.0,18.2502,18.2502,18.2385,18.2444,61534.0
2016-03-18 14:45:00,31.22,31.24,31.21,31.24,77456.0,18.2502,18.2619,18.2444,18.2619,77456.0
2016-03-18 14:50:00,31.24,31.24,31.22,31.23,35513.0,18.2619,18.2619,18.2502,18.2561,35513.0
2016-03-18 14:55:00,31.23,31.23,31.19,31.19,64120.0,18.2561,18.2561,18.2327,18.2327,64120.0
2016-03-18 15:00:00,31.2,31.2,31.16,31.17,63726.0,18.2385,18.2385,18.2151,18.221,63726.0
2016-03-18 15:05:00,31.17,31.21,31.17,31.2,74438.0,18.221,18.2444,18.221,18.2385,74438.0
2016-03-18 15:10:00,31.2,31.25,31.19,31.24,42863.0,18.2385,18.2678,18.2327,18.2619,42863.0
2016-03-18 15:15:00,31.25,31.27,31.24,31.24,95422.0,18.2678,18.2794,18.2619,18.2619,95422.0
2016-03-18 15:20:00,31.25,31.28,31.24,31.27,39945.0,18.2678,18.2853,18.2619,18.2794,39945.0
2016-03-18 15:25:00,31.27,31.28,31.25,31.28,42705.0,18.2794,18.2853,18.2678,18.2853,42705.0
2016-03-18 15:30:00,31.27,31.28,31.25,31.27,59398.0,18.2794,18.2853,18.2678,18.2794,59398.0
2016-03-18 15:35:00,31.27,31.28,31.27,31.28,25584.0,18.2794,18.2853,18.2794,18.2853,25584.0
2016-03-18 15:40:00,31.28,31.29,31.27,31.28,70351.0,18.2853,18.2911,18.2794,18.2853,70351.0
2016-03-18 15:45:00,31.28,31.3,31.26,31.28,159353.0,18.2853,18.297,18.2736,18.2853,159353.0
2016-03-18 15:50:00,31.28,31.31,31.27,31.31,106066.0,18.2853,18.3028,18.2794,18.3028,106066.0
2016-03-18 15:55:00,31.31,31.34,31.3,31.33,288038.0,18.3028,18.3204,18.297,18.3145,288038.0
2016-03-21 09:30:00,31.04,31.14,31.01,31.12,188382.0,18.145,18.2034,18.1275,18.1918,188382.0
2016-03-21 09:35:00,31.12,31.13,31.04,31.12,170136.0,18.1918,18.1976,18.145,18.1918,170136.0
2016-03-21 09:40:00,31.13,31.29,31.13,31.29,196339.0,18.1976,18.2911,18.1976,18.2911,196339.0
2016-03-21 09:45:00,31.29,31.39,31.23,31.3,464885.0,18.2911,18.3496,18.2561,18.297,464885.0
2016-03-21 09:50:00,31.3,31.35,31.23,31.28,217155.0,18.297,18.3262,18.2561,18.2853,217155.0
2016-03-21 09:55:00,31.28,31.3,31.14,31.14,100307.0,18.2853,18.297,18.2034,18.2034,100307.0
2016-03-21 10:00:00,31.14,31.24,31.07,31.09,160103.0,18.2034,18.2619,18.1625,18.1742,160103.0
2016-03-21 10:05:00,31.07,31.1,31.01,31.01,301743.0,18.1625,18.1801,18.1275,18.1275,301743.0
2016-03-21 10:10:00,31.01,31.03,30.97,30.97,179915.0,18.1275,18.1391,18.1041,18.1041,179915.0
2016-03-21 10:15:00,30.97,30.99,30.89,30.95,110470.0,18.1041,18.1158,18.0573,18.0924,110470.0
2016-03-21 10:20:00,30.95,30.97,30.86,30.97,121452.0,18.0924,18.1041,18.0398,18.1041,121452.0
2016-03-21 10:25:00,30.98,31.01,30.92,30.94,154799.0,18.1099,18.1275,18.0748,18.0865,154799.0
2016-03-21 10:30:00,30.93,30.93,30.84,30.85,135526.0,18.0807,18.0807,18.0281,18.0339,135526.0
2016-03-21 10:35:00,30.85,30.93,30.85,30.89,112742.0,18.0339,18.0807,18.0339,18.0573,112742.0
2016-03-21 10:40:00,30.88,30.89,30.76,30.77,80044.0,18.0515,18.0573,17.9813,17.9872,80044.0
2016-03-21 10:45:00,30.77,30.83,30.73,30.78,127094.0,17.9872,18.0222,17.9638,17.993,127094.0
2016-03-21 10:50:00,30.78,30.82,30.76,30.79,72710.0,17.993,18.0164,17.9813,17.9988,72710.0
2016-03-21 10:55:00,30.79,30.82,30.77,30.79,67325.0,17.9988,18.0164,17.9872,17.9988,67325.0
2016-03-21 11:00:00,30.8,30.83,30.77,30.83,78808.0,18.0047,18.0222,17.9872,18.0222,78808.0
2016-03-21 11:05:00,30.82,30.92,30.82,30.88,62895.0,18.0164,18.0748,18.0164,18.0515,62895.0
2016-03-21 11:10:00,30.88,30.93,30.87,30.91,44524.0,18.0515,18.0807,18.0456,18.069,44524.0
2016-03-21 11:15:00,30.92,30.99,30.91,30.99,88313.0,18.0748,18.1158,18.069,18.1158,88313.0
2016-03-21 11:20:00,30.98,31.03,30.97,30.99,48932.0,18.1099,18.1391,18.1041,18.1158,48932.0
2016-03-21 11:25:00,30.99,31.01,30.96,30.97,54509.0,18.1158,18.1275,18.0982,18.1041,54509.0
2016-03-21 11:30:00,30.97,31.02,30.97,31.0,95670.0,18.1041,18.1333,18.1041,18.1216,95670.0
2016-03-21 11:35:00,31.0,31.01,30.96,30.99,86537.0,18.1216,18.1275,18.0982,18.1158,86537.0
2016-03-21 11:40:00,30.98,30.99,30.94,30.99,66907.0,18.1099,18.1158,18.0865,18.1158,66907.0
2016-03-21 11:45:00,30.99,30.99,30.93,30.97,69277.0,18.1158,18.1158,18.0807,18.1041,69277.0
2016-03-21 11:50:00,30.97,30.99,30.96,30.99,63826.0,18.1041,18.1158,18.0982,18.1158,63826.0
2016-03-21 11:55:00,30.99,31.01,30.95,30.96,305120.0,18.1158,18.1275,18.0924,18.0982,305120.0
2016-03-21 12:00:00,30.96,30.99,30.92,30.97,138174.0,18.0982,18.1158,18.0748,18.1041,138174.0
2016-03-21 12:05:00,30.96,31.01,30.95,30.99,39118.0,18.0982,18.1275,18.0924,18.1158,39118.0
2016-03-21 12:10:00,30.99,31.01,30.93,30.93,54854.0,18.1158,18.1275,18.0807,18.0807,54854.0
2016-03-21 12:15:00,30.94,30.98,30.93,30.97,130785.0,18.0865,18.1099,18.0807,18.1041,130785.0
2016-03-21 12:20:00,30.97,30.99,30.95,30.95,37327.0,18.1041,18.1158,18.0924,18.0924,37327.0
2016-03-21 12:25:00,30.96,31.02,30.95,31.02,118548.0,18.0982,18.1333,18.0924,18.1333,118548.0
2016-03-21 12:30:00,31.02,31.03,30.99,31.0,87737.0,18.1333,18.1391,18.1158,18.1216,87737.0
2016-03-21 12:35:00,30.99,31.02,30.99,31.01,23890.0,18.1158,18.1333,18.1158,18.1275,23890.0
2016-03-21 12:40:00,31.01,31.01,30.98,31.0,25055.0,18.1275,18.1275,18.1099,18.1216,25055.0
2016-03-21 12:45:00,31.0,31.01,30.98,31.0,37629.0,18.1216,18.1275,18.1099,18.1216,37629.0
2016-03-21 12:50:00,31.0,31.02,30.99,31.02,17409.0,18.1216,18.1333,18.1158,18.1333,17409.0
2016-03-21 12:55:00,31.02,31.04,31.01,31.03,24440.0,18.1333,18.145,18.1275,18.1391,24440.0
2016-03-21 13:00:00,31.03,31.04,31.01,31.02,16335.0,18.1391,18.145,18.1275,18.1333,16335.0
2016-03-21 13:05:00,31.01,31.05,31.01,31.02,55533.0,18.1275,18.1508,18.1275,18.1333,55533.0
2016-03-21 13:10:00,31.02,31.05,31.01,31.03,25488.0,18.1333,18.1508,18.1275,18.1391,25488.0
2016-03-21 13:15:00,31.03,31.07,31.02,31.07,17235.0,18.1391,18.1625,18.1333,18.1625,17235.0
2016-03-21 13:20:00,31.07,31.07,31.05,31.07,11149.0,18.1625,18.1625,18.1508,18.1625,11149.0
2016-03-21 13:25:00,31.07,31.12,31.04,31.11,105064.0,18.1625,18.1918,18.145,18.1859,105064.0
2016-03-21 13:30:00,31.11,31.11,31.07,31.08,153815.0,18.1859,18.1859,18.1625,18.1684,153815.0
2016-03-21 13:35:00,31.08,31.09,31.05,31.08,49911.0,18.1684,18.1742,18.1508,18.1684,49911.0
2016-03-21 13:40:00,31.07,31.08,31.06,31.06,34676.0,18.1625,18.1684,18.1567,18.1567,34676.0
2016-03-21 13:45:00,31.07,31.07,31.03,31.05,43652.0,18.1625,18.1625,18.1391,18.1508,43652.0
2016-03-21 13:50:00,31.05,31.1,31.04,31.09,41627.0,18.1508,18.1801,18.145,18.1742,41627.0
2016-03-21 13:55:00,31.1,31.1,31.07,31.08,25710.0,18.1801,18.1801,18.1625,18.1684,25710.0
2016-03-21 14:00:00,31.09,31.1,31.08,31.09,34516.0,18.1742,18.1801,18.1684,18.1742,34516.0
2016-03-21 14:05:00,31.1,31.12,31.08,31.11,75951.0,18.1801,18.1918,18.1684,18.1859,75951.0
2016-03-21 14:10:00,31.11,31.12,31.1,31.12,57948.0,18.1859,18.1918,18.1801,18.1918,57948.0
2016-03-21 14:15:00,31.11,31.13,31.11,31.13,34301.0,18.1859,18.1976,18.1859,18.1976,34301.0
2016-03-21 14:20:00,31.13,31.13,31.11,31.13,37755.0,18.1976,18.1976,18.1859,18.1976,37755.0
2016-03-21 14:25:00,31.13,31.14,31.11,31.13,38257.0,18.1976,18.2034,18.1859,18.1976,38257.0
2016-03-21 14:30:00,31.13,31.16,31.12,31.14,49567.0,18.1976,18.2151,18.1918,18.2034,49567.0
2016-03-21 14:35:00,31.15,31.17,31.13,31.14,66457.0,18.2093,18.221,18.1976,18.2034,66457.0
2016-03-21 14:40:00,31.15,31.17,31.13,31.15,54198.0,18.2093,18.221,18.1976,18.2093,54198.0
2016-03-21 14:45:00,31.15,31.16,31.12,31.12,54563.0,18.2093,18.2151,18.1918,18.1918,54563.0
2016-03-21 14:50:00,31.12,31.13,31.11,31.13,33744.0,18.1918,18.1976,18.1859,18.1976,33744.0
2016-03-21 14:55:00,31.13,31.15,31.12,31.15,48558.0,18.1976,18.2093,18.1918,18.2093,48558.0
2016-03-21 15:00:00,31.15,31.16,31.13,31.13,100735.0,18.2093,18.2151,18.1976,18.1976,100735.0
2016-03-21 15:05:00,31.13,31.14,31.1,31.14,94466.0,18.1976,18.2034,18.1801,18.2034,94466.0
2016-03-21 15:10:00,31.13,31.14,31.13,31.14,55809.0,18.1976,18.2034,18.1976,18.2034,55809.0
2016-03-21 15:15:00,31.14,31.15,31.12,31.13,113628.0,18.2034,18.2093,18.1918,18.1976,113628.0
2016-03-21 15:20:00,31.14,31.17,31.13,31.17,50064.0,18.2034,18.221,18.1976,18.221,50064.0
2016-03-21 15:25:00,31.17,31.18,31.15,31.17,66420.0,18.221,18.2268,18.2093,18.221,66420.0
2016-03-21 15:30:00,31.16,31.16,31.12,31.14,163714.0,18.2151,18.2151,18.1918,18.2034,163714.0
2016-03-21 15:35:00,31.15,31.16,31.14,31.14,56640.0,18.2093,18.2151,18.2034,18.2034,56640.0
2016-03-21 15:40:00,31.14,31.15,31.12,31.13,97645.0,18.2034,18.2093,18.1918,18.1976,97645.0
2016-03-21 15:45:00,31.12,31.13,31.11,31.13,94764.0,18.1918,18.1976,18.1859,18.1976,94764.0
2016-03-21 15:50:00,31.13,31.14,31.11,31.12,136120.0,18.1976,18.2034,18.1859,18.1918,136120.0
2016-03-21 15:55:00,31.11,31.14,31.11,31.13,285488.0,18.1859,18.2034,18.1859,18.1976,285488.0
2016-03-22 09:30:00,30.76,30.94,30.73,30.92,229929.0,17.9813,18.0865,17.9638,18.0748,229929.0
2016-03-22 09:35:00,30.92,30.96,30.86,30.9,172841.0,18.0748,18.0982,18.0398,18.0632,172841.0
2016-03-22 09:40:00,30.9,30.95,30.86,30.94,121029.0,18.0632,18.0924,18.0398,18.0865,121029.0
2016-03-22 09:45:00,30.95,30.97,30.86,30.9,132981.0,18.0924,18.1041,18.0398,18.0632,132981.0
2016-03-22 09:50:00,30.91,30.98,30.87,30.94,119379.0,18.069,18.1099,18.0456,18.0865,119379.0
2016-03-22 09:55:00,30.95,31.02,30.95,30.98,58594.0,18.0924,18.1333,18.0924,18.1099,58594.0
2016-03-22 10:00:00,30.98,31.04,30.95,30.98,85959.0,18.1099,18.145,18.0924,18.1099,85959.0
2016-03-22 10:05:00,30.97,31.03,30.96,30.96,54819.0,18.1041,18.1391,18.0982,18.0982,54819.0
2016-03-22 10:10:00,30.95,31.04,30.94,31.01,87748.0,18.0924,18.145,18.0865,18.1275,87748.0
2016-03-22 10:15:00,31.01,31.01,30.95,30.97,75047.0,18.1275,18.1275,18.0924,18.1041,75047.0
2016-03-22 10:20:00,30.97,30.99,30.9,30.93,177671.0,18.1041,18.1158,18.0632,18.0807,177671.0
2016-03-22 10:25:00,30.93,31.0,30.92,30.98,60390.0,18.0807,18.1216,18.0748,18.1099,60390.0
2016-03-22 10:30:00,30.99,31.05,30.98,30.98,54933.0,18.1158,18.1508,18.1099,18.1099,54933.0
2016-03-22 10:35:00,30.99,31.06,30.95,31.06,58668.0,18.1158,18.1567,18.0924,18.1567,58668.0
2016-03-22 10:40:00,31.06,31.06,31.01,31.03,59509.0,18.1567,18.1567,18.1275,18.1391,59509.0
2016-03-22 10:45:00,31.04,31.11,31.04,31.1,66611.0,18.145,18.1859,18.145,18.1801,66611.0
2016-03-22 10:50:00,31.12,31.13,31.07,31.08,46198.0,18.1918,18.1976,18.1625,18.1684,46198.0
2016-03-22 10:55:00,31.09,31.14,31.08,31.12,110684.0,18.1742,18.2034,18.1684,18.1918,110684.0
2016-03-22 11:00:00,31.12,31.12,31.07,31.11,50491.0,18.1918,18.1918,18.1625,18.1859,50491.0
2016-03-22 11:05:00,31.11,31.17,31.1,31.14,72015.0,18.1859,18.221,18.1801,18.2034,72015.0
2016-03-22 11:10:00,31.14,31.14,31.1,31.11,33340.0,18.2034,18.2034,18.1801,18.1859,33340.0
2016-03-22 11:15:00,31.12,31.15,31.1,31.14,45138.0,18.1918,18.2093,18.1801,18.2034,45138.0
2016-03-22 11:20:00,31.14,31.15,31.08,31.1,76831.0,18.2034,18.2093,18.1684,18.1801,76831.0
2016-03-22 11:25:00,31.09,31.09,31.05,31.05,53437.0,18.1742,18.1742,18.1508,18.1508,53437.0
2016-03-22 11:30:00,31.05,31.08,31.03,31.04,54207.0,18.1508,18.1684,18.1391,18.145,54207.0
2016-03-22 11:35:00,31.04,31.08,31.03,31.05,22518.0,18.145,18.1684,18.1391,18.1508,22518.0
2016-03-22 11:40:00,31.04,31.05,31.01,31.02,45122.0,18.145,18.1508,18.1275,18.1333,45122.0
2016-03-22 11:45:00,31.01,31.01,30.92,30.93,75737.0,18.1275,18.1275,18.0748,18.0807,75737.0
2016-03-22 11:50:00,30.93,30.98,30.91,30.91,33656.0,18.0807,18.1099,18.069,18.069,33656.0
2016-03-22 11:55:00,30.91,30.96,30.9,30.95,40016.0,18.069,18.0982,18.0632,18.0924,40016.0
2016-03-22 12:00:00,30.96,30.98,30.95,30.98,24441.0,18.0982,18.1099,18.0924,18.1099,24441.0
2016-03-22 12:05:00,30.98,31.01,30.98,30.99,20663.0,18.1099,18.1275,18.1099,18.1158,20663.0
2016-03-22 12:10:00,30.99,31.01,30.97,31.0,92636.0,18.1158,18.1275,18.1041,18.1216,92636.0
2016-03-22 12:15:00,30.99,31.02,30.98,30.98,30045.0,18.1158,18.1333,18.1099,18.1099,30045.0
2016-03-22 12:20:00,30.98,31.02,30.98,30.99,66938.0,18.1099,18.1333,18.1099,18.1158,66938.0
2016-03-22 12:25:00,30.98,31.05,30.98,31.04,47149.0,18.1099,18.1508,18.1099,18.145,47149.0
2016-03-22 12:30:00,31.05,31.05,30.99,31.0,67447.0,18.1508,18.1508,18.1158,18.1216,67447.0
2016-03-22 12:35:00,31.0,31.03,30.99,31.01,13096.0,18.1216,18.1391,18.1158,18.1275,13096.0
2016-03-22 12:40:00,31.0,31.03,31.0,31.02,26419.0,18.1216,18.1391,18.1216,18.1333,26419.0
2016-03-22 12:45:00,31.02,31.05,31.01,31.03,58785.0,18.1333,18.1508,18.1275,18.1391,58785.0
2016-03-22 12:50:00,31.04,31.05,31.02,31.03,21003.0,18.145,18.1508,18.1333,18.1391,21003.0
2016-03-22 12:55:00,31.02,31.05,31.01,31.02,22166.0,18.1333,18.1508,18.1275,18.1333,22166.0
2016-03-22 13:00:00,31.02,31.04,31.0,31.01,16109.0,18.1333,18.145,18.1216,18.1275,16109.0
2016-03-22 13:05:00,31.02,31.05,31.0,31.02,19787.0,18.1333,18.1508,18.1216,18.1333,19787.0
2016-03-22 13:10:00,31.02,31.02,30.99,31.0,39809.0,18.1333,18.1333,18.1158,18.1216,39809.0
2016-03-22 13:15:00,31.01,31.03,31.0,31.02,21288.0,18.1275,18.1391,18.1216,18.1333,21288.0
2016-03-22 13:20:00,31.03,31.06,31.02,31.04,18835.0,18.1391,18.1567,18.1333,18.145,18835.0
2016-03-22 13:25:00,31.05,31.08,31.03,31.06,29858.0,18.1508,18.1684,18.1391,18.1567,29858.0
2016-03-22 13:30:00,31.05,31.07,31.03,31.04,21404.0,18.1508,18.1625,18.1391,18.145,21404.0
2016-03-22 13:35:00,31.04,31.07,31.03,31.04,23396.0,18.145,18.1625,18.1391,18.145,23396.0
2016-03-22 13:40:00,31.04,31.05,31.02,31.03,32471.0,18.145,18.1508,18.1333,18.1391,32471.0
2016-03-22 13:45:00,31.03,31.05,31.02,31.05,25224.0,18.1391,18.1508,18.1333,18.1508,25224.0
2016-03-22 13:50:00,31.06,31.06,31.04,31.05,17835.0,18.1567,18.1567,18.145,18.1508,17835.0
2016-03-22 13:55:00,31.05,31.07,31.05,31.05,16640.0,18.1508,18.1625,18.1508,18.1508,16640.0
2016-03-22 14:00:00,31.06,31.08,31.05,31.07,24626.0,18.1567,18.1684,18.1508,18.1625,24626.0
2016-03-22 14:05:00,31.07,31.08,31.04,31.05,23296.0,18.1625,18.1684,18.145,18.1508,23296.0
2016-03-22 14:10:00,31.05,31.08,31.04,31.07,16402.0,18.1508,18.1684,18.145,18.1625,16402.0
2016-03-22 14:15:00,31.07,31.08,31.02,31.06,53182.0,18.1625,18.1684,18.1333,18.1567,53182.0
2016-03-22 14:20:00,31.06,31.06,31.05,31.05,7436.0,18.1567,18.1567,18.1508,18.1508,7436.0
2016-03-22 14:25:00,31.06,31.1,31.05,31.09,39480.0,18.1567,18.1801,18.1508,18.1742,39480.0
2016-03-22 14:30:00,31.09,31.1,31.07,31.08,43173.0,18.1742,18.1801,18.1625,18.1684,43173.0
2016-03-22 14:35:00,31.08,31.11,31.05,31.11,48920.0,18.1684,18.1859,18.1508,18.1859,48920.0
2016-03-22 14:40:00,31.11,31.11,31.1,31.11,24598.0,18.1859,18.1859,18.1801,18.1859,24598.0
2016-03-22 14:45:00,31.11,31.11,31.09,31.1,17169.0,18.1859,18.1859,18.1742,18.1801,17169.0
2016-03-22 14:50:00,31.1,31.1,31.05,31.05,56371.0,18.1801,18.1801,18.1508,18.1508,56371.0
2016-03-22 14:55:00,31.05,31.06,31.02,31.02,16914.0,18.1508,18.1567,18.1333,18.1333,16914.0
2016-03-22 15:00:00,31.03,31.04,31.02,31.02,29723.0,18.1391,18.145,18.1333,18.1333,29723.0
2016-03-22 15:05:00,31.02,31.04,31.01,31.04,33690.0,18.1333,18.145,18.1275,18.145,33690.0
2016-03-22 15:10:00,31.03,31.04,31.01,31.01,26990.0,18.1391,18.145,18.1275,18.1275,26990.0
2016-03-22 15:15:00,31.02,31.02,30.96,30.98,52167.0,18.1333,18.1333,18.0982,18.1099,52167.0
2016-03-22 15:20:00,30.98,31.0,30.97,31.0,46420.0,18.1099,18.1216,18.1041,18.1216,46420.0
2016-03-22 15:25:00,31.0,31.0,30.98,30.99,34464.0,18.1216,18.1216,18.1099,18.1158,34464.0
2016-03-22 15:30:00,30.99,30.99,30.97,30.98,88864.0,18.1158,18.1158,18.1041,18.1099,88864.0
2016-03-22 15:35:00,30.98,31.0,30.97,30.98,39692.0,18.1099,18.1216,18.1041,18.1099,39692.0
2016-03-22 15:40:00,30.97,30.99,30.96,30.98,63794.0,18.1041,18.1158,18.0982,18.1099,63794.0
2016-03-22 15:45:00,30.98,30.98,30.95,30.96,62528.0,18.1099,18.1099,18.0924,18.0982,62528.0
2016-03-22 15:50:00,30.96,30.97,30.95,30.95,59751.0,18.0982,18.1041,18.0924,18.0924,59751.0
2016-03-22 15:55:00,30.95,30.97,30.94,30.95,225892.0,18.0924,18.1041,18.0865,18.0924,225892.0
2016-03-23 09:30:00,30.77,30.8,30.7,30.8,139392.0,17.9872,18.0047,17.9462,18.0047,139392.0
2016-03-23 09:35:00,30.79,30.84,30.77,30.78,72230.0,17.9988,18.0281,17.9872,17.993,72230.0
2016-03-23 09:40:00,30.77,30.81,30.71,30.71,188591.0,17.9872,18.0105,17.9521,17.9521,188591.0
2016-03-23 09:45:00,30.71,30.8,30.68,30.7,121012.0,17.9521,18.0047,17.9345,17.9462,121012.0
2016-03-23 09:50:00,30.7,30.74,30.69,30.73,43132.0,17.9462,17.9696,17.9404,17.9638,43132.0
2016-03-23 09:55:00,30.72,30.73,30.65,30.66,92197.0,17.9579,17.9638,17.917,17.9229,92197.0
2016-03-23 10:00:00,30.66,30.66,30.56,30.56,133379.0,17.9229,17.9229,17.8644,17.8644,133379.0
2016-03-23 10:05:00,30.56,30.56,30.5,30.53,155652.0,17.8644,17.8644,17.8293,17.8469,155652.0
2016-03-23 10:10:00,30.54,30.66,30.53,30.64,94220.0,17.8527,17.9229,17.8469,17.9112,94220.0
2016-03-23 10:15:00,30.64,30.64,30.54,30.57,58025.0,17.9112,17.9112,17.8527,17.8702,58025.0
2016-03-23 10:20:00,30.57,30.6,30.53,30.57,80330.0,17.8702,17.8878,17.8469,17.8702,80330.0
2016-03-23 10:25:00,30.57,30.61,30.56,30.6,39818.0,17.8702,17.8936,17.8644,17.8878,39818.0
2016-03-23 10:30:00,30.59,30.69,30.48,30.48,415538.0,17.8819,17.9404,17.8176,17.8176,415538.0
2016-03-23 10:35:00,30.49,30.54,30.42,30.45,113771.0,17.8235,17.8527,17.7826,17.8001,113771.0
2016-03-23 10:40:00,30.45,30.5,30.42,30.48,130246.0,17.8001,17.8293,17.7826,17.8176,130246.0
2016-03-23 10:45:00,30.46,30.56,30.44,30.54,81028.0,17.8059,17.8644,17.7943,17.8527,81028.0
2016-03-23 10:50:00,30.56,30.56,30.51,30.54,90394.0,17.8644,17.8644,17.8352,17.8527,90394.0
2016-03-23 10:55:00,30.54,30.54,30.43,30.44,69029.0,17.8527,17.8527,17.7884,17.7943,69029.0
2016-03-23 11:00:00,30.44,30.45,30.36,30.42,128717.0,17.7943,17.8001,17.7475,17.7826,128717.0
2016-03-23 11:05:00,30.42,30.46,30.4,30.45,135853.0,17.7826,17.8059,17.7709,17.8001,135853.0
2016-03-23 11:10:00,30.45,30.46,30.36,30.37,86109.0,17.8001,17.8059,17.7475,17.7533,86109.0
2016-03-23 11:15:00,30.37,30.41,30.33,30.33,94507.0,17.7533,17.7767,17.7299,17.7299,94507.0
2016-03-23 11:20:00,30.33,30.36,30.32,30.33,80114.0,17.7299,17.7475,17.7241,17.7299,80114.0
2016-03-23 11:25:00,30.33,30.36,30.27,30.28,107041.0,17.7299,17.7475,17.6949,17.7007,107041.0
2016-03-23 11:30:00,30.28,30.31,30.23,30.3,143512.0,17.7007,17.7183,17.6715,17.7124,143512.0
2016-03-23 11:35:00,30.3,30.37,30.28,30.32,74791.0,17.7124,17.7533,17.7007,17.7241,74791.0
2016-03-23 11:40:00,30.33,30.37,30.29,30.33,74281.0,17.7299,17.7533,17.7066,17.7299,74281.0
2016-03-23 11:45:00,30.32,30.34,30.29,30.33,63033.0,17.7241,17.7358,17.7066,17.7299,63033.0
2016-03-23 11:50:00,30.33,30.33,30.26,30.31,66455.0,17.7299,17.7299,17.689,17.7183,66455.0
2016-03-23 11:55:00,30.31,30.35,30.3,30.35,37318.0,17.7183,17.7416,17.7124,17.7416,37318.0
2016-03-23 12:00:00,30.36,30.38,30.33,30.35,29805.0,17.7475,17.7592,17.7299,17.7416,29805.0
2016-03-23 12:05:00,30.35,30.35,30.3,30.34,34354.0,17.7416,17.7416,17.7124,17.7358,34354.0
2016-03-23 12:10:00,30.34,30.39,30.33,30.38,55241.0,17.7358,17.765,17.7299,17.7592,55241.0
2016-03-23 12:15:00,30.39,30.39,30.34,30.37,30047.0,17.765,17.765,17.7358,17.7533,30047.0
2016-03-23 12:20:00,30.38,30.38,30.32,30.33,48435.0,17.7592,17.7592,17.7241,17.7299,48435.0
2016-03-23 12:25:00,30.33,30.38,30.32,30.38,34455.0,17.7299,17.7592,17.7241,17.7592,34455.0
2016-03-23 12:30:00,30.37,30.4,30.34,30.34,57289.0,17.7533,17.7709,17.7358,17.7358,57289.0
2016-03-23 12:35:00,30.34,30.34,30.31,30.32,17639.0,17.7358,17.7358,17.7183,17.7241,17639.0
2016-03-23 12:40:00,30.32,30.34,30.31,30.34,23947.0,17.7241,17.7358,17.7183,17.7358,23947.0
2016-03-23 12:45:00,30.34,30.35,30.31,30.33,25805.0,17.7358,17.7416,17.7183,17.7299,25805.0
2016-03-23 12:50:00,30.32,30.32,30.3,30.32,18450.0,17.7241,17.7241,17.7124,17.7241,18450.0
2016-03-23 12:55:00,30.32,30.33,30.29,30.32,31316.0,17.7241,17.7299,17.7066,17.7241,31316.0
2016-03-23 13:00:00,30.32,30.33,30.32,30.33,10904.0,17.7241,17.7299,17.7241,17.7299,10904.0
2016-03-23 13:05:00,30.33,30.33,30.31,30.32,14587.0,17.7299,17.7299,17.7183,17.7241,14587.0
2016-03-23 13:10:00,30.32,30.35,30.31,30.34,27808.0,17.7241,17.7416,17.7183,17.7358,27808.0
2016-03-23 13:15:00,30.34,30.36,30.33,30.35,28078.0,17.7358,17.7475,17.7299,17.7416,28078.0
2016-03-23 13:20:00,30.35,30.35,30.31,30.31,32187.0,17.7416,17.7416,17.7183,17.7183,32187.0
2016-03-23 13:25:00,30.32,30.32,30.3,30.32,23015.0,17.7241,17.7241,17.7124,17.7241,23015.0
2016-03-23 13:30:00,30.32,30.32,30.29,30.3,32969.0,17.7241,17.7241,17.7066,17.7124,32969.0
2016-03-23 13:35:00,30.29,30.31,30.26,30.28,48065.0,17.7066,17.7183,17.689,17.7007,48065.0
2016-03-23 13:40:00,30.29,30.29,30.26,30.27,17072.0,17.7066,17.7066,17.689,17.6949,17072.0
2016-03-23 13:45:00,30.27,30.28,30.26,30.28,33272.0,17.6949,17.7007,17.689,17.7007,33272.0
2016-03-23 13:50:00,30.28,30.29,30.27,30.29,9401.0,17.7007,17.7066,17.6949,17.7066,9401.0
2016-03-23 13:55:00,30.29,30.3,30.27,30.3,22247.0,17.7066,17.7124,17.6949,17.7124,22247.0
2016-03-23 14:00:00,30.3,30.32,30.29,30.31,18607.0,17.7124,17.7241,17.7066,17.7183,18607.0
2016-03-23 14:05:00,30.31,30.31,30.29,30.3,20185.0,17.7183,17.7183,17.7066,17.7124,20185.0
2016-03-23 14:10:00,30.29,30.3,30.28,30.3,32163.0,17.7066,17.7124,17.7007,17.7124,32163.0
2016-03-23 14:15:00,30.3,30.35,30.29,30.33,32342.0,17.7124,17.7416,17.7066,17.7299,32342.0
2016-03-23 14:20:00,30.33,30.37,30.33,30.34,34189.0,17.7299,17.7533,17.7299,17.7358,34189.0
2016-03-23 14:25:00,30.33,30.33,30.26,30.26,65171.0,17.7299,17.7299,17.689,17.689,65171.0
2016-03-23 14:30:00,30.26,30.29,30.25,30.27,37073.0,17.689,17.7066,17.6832,17.6949,37073.0
2016-03-23 14:35:00,30.28,30.29,30.25,30.26,38036.0,17.7007,17.7066,17.6832,17.689,38036.0
2016-03-23 14:40:00,30.25,30.26,30.2,30.2,61862.0,17.6832,17.689,17.654,17.654,61862.0
2016-03-23 14:45:00,30.21,30.22,30.19,30.19,57886.0,17.6598,17.6656,17.6481,17.6481,57886.0
2016-03-23 14:50:00,30.19,30.22,30.18,30.21,83091.0,17.6481,17.6656,17.6423,17.6598,83091.0
2016-03-23 14:55:00,30.21,30.23,30.19,30.21,40411.0,17.6598,17.6715,17.6481,17.6598,40411.0
2016-03-23 15:00:00,30.21,30.22,30.18,30.19,66723.0,17.6598,17.6656,17.6423,17.6481,66723.0
2016-03-23 15:05:00,30.19,30.2,30.18,30.2,33886.0,17.6481,17.654,17.6423,17.654,33886.0
2016-03-23 15:10:00,30.2,30.21,30.18,30.18,49411.0,17.654,17.6598,17.6423,17.6423,49411.0
2016-03-23 15:15:00,30.19,30.21,30.17,30.2,41244.0,17.6481,17.6598,17.6364,17.654,41244.0
2016-03-23 15:20:00,30.19,30.2,30.18,30.18,34938.0,17.6481,17.654,17.6423,17.6423,34938.0
2016-03-23 15:25:00,30.19,30.2,30.18,30.2,36613.0,17.6481,17.654,17.6423,17.654,36613.0
2016-03-23 15:30:00,30.2,30.21,30.19,30.2,109865.0,17.654,17.6598,17.6481,17.654,109865.0
2016-03-23 15:35:00,30.21,30.25,30.2,30.22,95827.0,17.6598,17.6832,17.654,17.6656,95827.0
2016-03-23 15:40:00,30.22,30.22,30.2,30.21,68454.0,17.6656,17.6656,17.654,17.6598,68454.0
2016-03-23 15:45:00,30.21,30.23,30.19,30.23,107592.0,17.6598,17.6715,17.6481,17.6715,107592.0
2016-03-23 15:50:00,30.23,30.24,30.22,30.22,130304.0,17.6715,17.6773,17.6656,17.6656,130304.0
2016-03-23 15:55:00,30.22,30.23,30.19,30.19,281701.0,17.6656,17.6715,17.6481,17.6481,281701.0
2016-03-24 09:30:00,29.78,29.78,29.69,29.77,280243.0,17.4084,17.4084,17.3558,17.4026,280243.0
2016-03-24 09:35:00,29.77,29.91,29.75,29.87,124246.0,17.4026,17.4844,17.3909,17.461,124246.0
2016-03-24 09:40:00,29.87,29.91,29.81,29.83,157361.0,17.461,17.4844,17.426,17.4377,157361.0
2016-03-24 09:45:00,29.83,29.83,29.75,29.78,114319.0,17.4377,17.4377,17.3909,17.4084,114319.0
2016-03-24 09:50:00,29.78,29.89,29.77,29.87,74320.0,17.4084,17.4727,17.4026,17.461,74320.0
2016-03-24 09:55:00,29.88,29.95,29.84,29.95,95787.0,17.4669,17.5078,17.4435,17.5078,95787.0
2016-03-24 10:00:00,29.94,29.96,29.89,29.9,82113.0,17.502,17.5137,17.4727,17.4786,82113.0
2016-03-24 10:05:00,29.9,29.94,29.87,29.88,84184.0,17.4786,17.502,17.461,17.4669,84184.0
2016-03-24 10:10:00,29.88,29.88,29.79,29.82,127798.0,17.4669,17.4669,17.4143,17.4318,127798.0
2016-03-24 10:15:00,29.82,29.87,29.79,29.8,96181.0,17.4318,17.461,17.4143,17.4201,96181.0
2016-03-24 10:20:00,29.8,29.92,29.8,29.87,109682.0,17.4201,17.4903,17.4201,17.461,109682.0
2016-03-24 10:25:00,29.86,29.92,29.86,29.91,35352.0,17.4552,17.4903,17.4552,17.4844,35352.0
2016-03-24 10:30:00,29.92,30.0,29.91,29.94,64719.0,17.4903,17.537,17.4844,17.502,64719.0
2016-03-24 10:35:00,29.95,29.99,29.94,29.98,40880.0,17.5078,17.5312,17.502,17.5253,40880.0
2016-03-24 10:40:00,29.98,30.04,29.96,30.0,67748.0,17.5253,17.5604,17.5137,17.537,67748.0
2016-03-24 10:45:00,29.99,30.03,29.98,30.01,133311.0,17.5312,17.5546,17.5253,17.5429,133311.0
2016-03-24 10:50:00,30.01,30.13,30.0,30.09,74194.0,17.5429,17.613,17.537,17.5897,74194.0
2016-03-24 10:55:00,30.09,30.14,30.08,30.13,57464.0,17.5897,17.6189,17.5838,17.613,57464.0
2016-03-24 11:00:00,30.13,30.19,30.12,30.12,68336.0,17.613,17.6481,17.6072,17.6072,68336.0
2016-03-24 11:05:00,30.12,30.16,30.11,30.14,57891.0,17.6072,17.6306,17.6013,17.6189,57891.0
2016-03-24 11:10:00,30.14,30.19,30.14,30.14,44541.0,17.6189,17.6481,17.6189,17.6189,44541.0
2016-03-24 11:15:00,30.13,30.13,30.06,30.08,54667.0,17.613,17.613,17.5721,17.5838,54667.0
2016-03-24 11:20:00,30.09,30.09,30.05,30.05,81598.0,17.5897,17.5897,17.5663,17.5663,81598.0
2016-03-24 11:25:00,30.04,30.06,30.02,30.06,38855.0,17.5604,17.5721,17.5487,17.5721,38855.0
2016-03-24 11:30:00,30.05,30.1,30.04,30.09,55906.0,17.5663,17.5955,17.5604,17.5897,55906.0
2016-03-24 11:35:00,30.09,30.13,30.09,30.11,36169.0,17.5897,17.613,17.5897,17.6013,36169.0
2016-03-24 11:40:00,30.11,30.16,30.11,30.16,32938.0,17.6013,17.6306,17.6013,17.6306,32938.0
2016-03-24 11:45:00,30.16,30.18,30.12,30.18,32277.0,17.6306,17.6423,17.6072,17.6423,32277.0
2016-03-24 11:50:00,30.18,30.28,30.17,30.25,71467.0,17.6423,17.7007,17.6364,17.6832,71467.0
2016-03-24 11:55:00,30.26,30.33,30.25,30.3,76290.0,17.689,17.7299,17.6832,17.7124,76290.0
2016-03-24 12:00:00,30.3,30.37,30.29,30.31,72633.0,17.7124,17.7533,17.7066,17.7183,72633.0
2016-03-24 12:05:00,30.31,30.39,30.29,30.35,58016.0,17.7183,17.765,17.7066,17.7416,58016.0
2016-03-24 12:10:00,30.36,30.39,30.33,30.35,68874.0,17.7475,17.765,17.7299,17.7416,68874.0
2016-03-24 12:15:00,30.36,30.37,30.27,30.28,62386.0,17.7475,17.7533,17.6949,17.7007,62386.0
2016-03-24 12:20:00,30.29,30.3,30.24,30.24,87335.0,17.7066,17.7124,17.6773,17.6773,87335.0
2016-03-24 12:25:00,30.25,30.33,30.24,30.33,64073.0,17.6832,17.7299,17.6773,17.7299,64073.0
2016-03-24 12:30:00,30.33,30.34,30.26,30.27,83858.0,17.7299,17.7358,17.689,17.6949,83858.0
2016-03-24 12:35:00,30.26,30.28,30.22,30.22,82864.0,17.689,17.7007,17.6656,17.6656,82864.0
2016-03-24 12:40:00,30.22,30.25,30.21,30.24,37912.0,17.6656,17.6832,17.6598,17.6773,37912.0
2016-03-24 12:45:00,30.24,30.27,30.23,30.26,37876.0,17.6773,17.6949,17.6715,17.689,37876.0
2016-03-24 12:50:00,30.26,30.31,30.26,30.3,48744.0,17.689,17.7183,17.689,17.7124,48744.0
2016-03-24 12:55:00,30.3,30.32,30.29,30.3,22790.0,17.7124,17.7241,17.7066,17.7124,22790.0
2016-03-24 13:00:00,30.3,30.36,30.29,30.35,45211.0,17.7124,17.7475,17.7066,17.7416,45211.0
2016-03-24 13:05:00,30.36,30.36,30.33,30.34,30031.0,17.7475,17.7475,17.7299,17.7358,30031.0
2016-03-24 13:10:00,30.34,30.4,30.33,30.36,39326.0,17.7358,17.7709,17.7299,17.7475,39326.0
2016-03-24 13:15:00,30.36,30.41,30.36,30.4,53787.0,17.7475,17.7767,17.7475,17.7709,53787.0
2016-03-24 13:20:00,30.39,30.43,30.38,30.43,37213.0,17.765,17.7884,17.7592,17.7884,37213.0
2016-03-24 13:25:00,30.43,30.43,30.38,30.41,59494.0,17.7884,17.7884,17.7592,17.7767,59494.0
2016-03-24 13:30:00,30.4,30.4,30.32,30.32,36902.0,17.7709,17.7709,17.7241,17.7241,36902.0
2016-03-24 13:35:00,30.32,30.36,30.3,30.34,55744.0,17.7241,17.7475,17.7124,17.7358,55744.0
2016-03-24 13:40:00,30.33,30.37,30.33,30.34,30319.0,17.7299,17.7533,17.7299,17.7358,30319.0
2016-03-24 13:45:00,30.34,30.37,30.34,30.37,25272.0,17.7358,17.7533,17.7358,17.7533,25272.0
2016-03-24 13:50:00,30.37,30.4,30.36,30.38,32373.0,17.7533,17.7709,17.7475,17.7592,32373.0
2016-03-24 13:55:00,30.38,30.4,30.36,30.39,31733.0,17.7592,17.7709,17.7475,17.765,31733.0
2016-03-24 14:00:00,30.38,30.39,30.31,30.32,42816.0,17.7592,17.765,17.7183,17.7241,42816.0
2016-03-24 14:05:00,30.32,30.34,30.3,30.34,52039.0,17.7241,17.7358,17.7124,17.7358,52039.0
2016-03-24 14:10:00,30.33,30.36,30.32,30.33,35825.0,17.7299,17.7475,17.7241,17.7299,35825.0
2016-03-24 14:15:00,30.34,30.39,30.33,30.36,70387.0,17.7358,17.765,17.7299,17.7475,70387.0
2016-03-24 14:20:00,30.35,30.38,30.32,30.32,24753.0,17.7416,17.7592,17.7241,17.7241,24753.0
2016-03-24 14:25:00,30.32,30.34,30.29,30.33,35420.0,17.7241,17.7358,17.7066,17.7299,35420.0
2016-03-24 14:30:00,30.33,30.36,30.31,30.35,13669.0,17.7299,17.7475,17.7183,17.7416,13669.0
2016-03-24 14:35:00,30.35,30.4,30.33,30.39,33638.0,17.7416,17.7709,17.7299,17.765,33638.0
2016-03-24 14:40:00,30.39,30.42,30.37,30.39,33237.0,17.765,17.7826,17.7533,17.765,33237.0
2016-03-24 14:45:00,30.39,30.4,30.35,30.39,26191.0,17.765,17.7709,17.7416,17.765,26191.0
2016-03-24 14:50:00,30.39,30.42,30.38,30.39,27041.0,17.765,17.7826,17.7592,17.765,27041.0
2016-03-24 14:55:00,30.38,30.38,30.36,30.38,29833.0,17.7592,17.7592,17.7475,17.7592,29833.0
2016-03-24 15:00:00,30.38,30.39,30.35,30.39,50729.0,17.7592,17.765,17.7416,17.765,50729.0
2016-03-24 15:05:00,30.39,30.4,30.36,30.38,32726.0,17.765,17.7709,17.7475,17.7592,32726.0
2016-03-24 15:10:00,30.39,30.44,30.38,30.43,42702.0,17.765,17.7943,17.7592,17.7884,42702.0
2016-03-24 15:15:00,30.44,30.45,30.42,30.42,50909.0,17.7943,17.8001,17.7826,17.7826,50909.0
2016-03-24 15:20:00,30.42,30.44,30.41,30.44,45618.0,17.7826,17.7943,17.7767,17.7943,45618.0
2016-03-24 15:25:00,30.44,30.47,30.43,30.44,61406.0,17.7943,17.8118,17.7884,17.7943,61406.0
2016-03-24 15:30:00,30.44,30.44,30.4,30.41,98203.0,17.7943,17.7943,17.7709,17.7767,98203.0
2016-03-24 15:35:00,30.41,30.42,30.38,30.42,103539.0,17.7767,17.7826,17.7592,17.7826,103539.0
2016-03-24 15:40:00,30.41,30.43,30.4,30.42,50322.0,17.7767,17.7884,17.7709,17.7826,50322.0
2016-03-24 15:45:00,30.42,30.42,30.39,30.41,63933.0,17.7826,17.7826,17.765,17.7767,63933.0
2016-03-24 15:50:00,30.4,30.42,30.4,30.41,93089.0,17.7709,17.7826,17.7709,17.7767,93089.0
2016-03-24 15:55:00,30.41,30.43,30.4,30.42,193762.0,17.7767,17.7884,17.7709,17.7826,193762.0
2016-03-28 09:30:00,30.57,30.59,30.55,30.58,136677.0,17.8702,17.8819,17.8586,17.8761,136677.0
2016-03-28 09:35:00,30.57,30.61,30.41,30.42,164402.0,17.8702,17.8936,17.7767,17.7826,164402.0
2016-03-28 09:40:00,30.43,30.47,30.38,30.44,92990.0,17.7884,17.8118,17.7592,17.7943,92990.0
2016-03-28 09:45:00,30.45,30.46,30.36,30.37,113913.0,17.8001,17.8059,17.7475,17.7533,113913.0
2016-03-28 09:50:00,30.37,30.44,30.36,30.38,76001.0,17.7533,17.7943,17.7475,17.7592,76001.0
2016-03-28 09:55:00,30.38,30.44,30.36,30.42,50551.0,17.7592,17.7943,17.7475,17.7826,50551.0
2016-03-28 10:00:00,30.43,30.44,30.29,30.3,88263.0,17.7884,17.7943,17.7066,17.7124,88263.0
2016-03-28 10:05:00,30.31,30.34,30.29,30.32,49378.0,17.7183,17.7358,17.7066,17.7241,49378.0
2016-03-28 10:10:00,30.32,30.42,30.32,30.42,52078.0,17.7241,17.7826,17.7241,17.7826,52078.0
2016-03-28 10:15:00,30.42,30.42,30.34,30.36,35587.0,17.7826,17.7826,17.7358,17.7475,35587.0
2016-03-28 10:20:00,30.36,30.37,30.32,30.35,38623.0,17.7475,17.7533,17.7241,17.7416,38623.0
2016-03-28 10:25:00,30.34,30.35,30.31,30.32,27612.0,17.7358,17.7416,17.7183,17.7241,27612.0
2016-03-28 10:30:00,30.32,30.32,30.27,30.28,31791.0,17.7241,17.7241,17.6949,17.7007,31791.0
2016-03-28 10:35:00,30.28,30.28,30.19,30.21,71100.0,17.7007,17.7007,17.6481,17.6598,71100.0
2016-03-28 10:40:00,30.21,30.24,30.18,30.24,51953.0,17.6598,17.6773,17.6423,17.6773,51953.0
2016-03-28 10:45:00,30.25,30.31,30.21,30.3,41574.0,17.6832,17.7183,17.6598,17.7124,41574.0
2016-03-28 10:50:00,30.31,30.32,30.28,30.31,33537.0,17.7183,17.7241,17.7007,17.7183,33537.0
2016-03-28 10:55:00,30.32,30.36,30.29,30.36,20675.0,17.7241,17.7475,17.7066,17.7475,20675.0
2016-03-28 11:00:00,30.35,30.4,30.32,30.33,33836.0,17.7416,17.7709,17.7241,17.7299,33836.0
2016-03-28 11:05:00,30.33,30.35,30.29,30.3,30534.0,17.7299,17.7416,17.7066,17.7124,30534.0
2016-03-28 11:10:00,30.3,30.31,30.28,30.28,19168.0,17.7124,17.7183,17.7007,17.7007,19168.0
2016-03-28 11:15:00,30.28,30.31,30.26,30.27,27705.0,17.7007,17.7183,17.689,17.6949,27705.0
2016-03-28 11:20:00,30.26,30.3,30.25,30.29,20867.0,17.689,17.7124,17.6832,17.7066,20867.0
2016-03-28 11:25:00,30.29,30.34,30.28,30.34,31152.0,17.7066,17.7358,17.7007,17.7358,31152.0
2016-03-28 11:30:00,30.34,30.36,30.3,30.34,24909.0,17.7358,17.7475,17.7124,17.7358,24909.0
2016-03-28 11:35:00,30.33,30.35,30.32,30.33,22101.0,17.7299,17.7416,17.7241,17.7299,22101.0
2016-03-28 11:40:00,30.33,30.34,30.31,30.33,19302.0,17.7299,17.7358,17.7183,17.7299,19302.0
2016-03-28 11:45:00,30.33,30.36,30.32,30.35,27415.0,17.7299,17.7475,17.7241,17.7416,27415.0
2016-03-28 11:50:00,30.34,30.37,30.32,30.34,17952.0,17.7358,17.7533,17.7241,17.7358,17952.0
2016-03-28 11:55:00,30.34,30.34,30.31,30.33,24907.0,17.7358,17.7358,17.7183,17.7299,24907.0
2016-03-28 12:00:00,30.33,30.33,30.3,30.32,19194.0,17.7299,17.7299,17.7124,17.7241,19194.0
2016-03-28 12:05:00,30.31,30.32,30.28,30.29,25655.0,17.7183,17.7241,17.7007,17.7066,25655.0
2016-03-28 12:10:00,30.29,30.32,30.28,30.31,19751.0,17.7066,17.7241,17.7007,17.7183,19751.0
2016-03-28 12:15:00,30.3,30.33,30.29,30.32,13046.0,17.7124,17.7299,17.7066,17.7241,13046.0
2016-03-28 12:20:00,30.31,30.35,30.31,30.35,38823.0,17.7183,17.7416,17.7183,17.7416,38823.0
2016-03-28 12:25:00,30.34,30.37,30.33,30.36,26804.0,17.7358,17.7533,17.7299,17.7475,26804.0
2016-03-28 12:30:00,30.36,30.38,30.35,30.38,24194.0,17.7475,17.7592,17.7416,17.7592,24194.0
2016-03-28 12:35:00,30.39,30.44,30.38,30.41,70607.0,17.765,17.7943,17.7592,17.7767,70607.0
2016-03-28 12:40:00,30.42,30.43,30.39,30.4,32602.0,17.7826,17.7884,17.765,17.7709,32602.0
2016-03-28 12:45:00,30.4,30.46,30.4,30.45,65475.0,17.7709,17.8059,17.7709,17.8001,65475.0
2016-03-28 12:50:00,30.45,30.45,30.42,30.42,38133.0,17.8001,17.8001,17.7826,17.7826,38133.0
2016-03-28 12:55:00,30.42,30.47,30.42,30.47,46029.0,17.7826,17.8118,17.7826,17.8118,46029.0
2016-03-28 13:00:00,30.47,30.52,30.47,30.51,39283.0,17.8118,17.841,17.8118,17.8352,39283.0
2016-03-28 13:05:00,30.5,30.53,30.49,30.53,72500.0,17.8293,17.8469,17.8235,17.8469,72500.0
2016-03-28 13:10:00,30.53,30.54,30.52,30.53,44267.0,17.8469,17.8527,17.841,17.8469,44267.0
2016-03-28 13:15:00,30.53,30.53,30.5,30.51,25664.0,17.8469,17.8469,17.8293,17.8352,25664.0
2016-03-28 13:20:00,30.52,30.53,30.47,30.47,53817.0,17.841,17.8469,17.8118,17.8118,53817.0
2016-03-28 13:25:00,30.46,30.49,30.46,30.47,18735.0,17.8059,17.8235,17.8059,17.8118,18735.0
2016-03-28 13:30:00,30.48,30.5,30.47,30.47,19072.0,17.8176,17.8293,17.8118,17.8118,19072.0
2016-03-28 13:35:00,30.48,30.5,30.47,30.49,30076.0,17.8176,17.8293,17.8118,17.8235,30076.0
2016-03-28 13:40:00,30.48,30.5,30.47,30.5,25635.0,17.8176,17.8293,17.8118,17.8293,25635.0
2016-03-28 13:45:00,30.5,30.51,30.49,30.49,10353.0,17.8293,17.8352,17.8235,17.8235,10353.0
2016-03-28 13:50:00,30.5,30.5,30.49,30.5,7222.0,17.8293,17.8293,17.8235,17.8293,7222.0
2016-03-28 13:55:00,30.5,30.5,30.47,30.48,22027.0,17.8293,17.8293,17.8118,17.8176,22027.0
2016-03-28 14:00:00,30.48,30.52,30.47,30.52,44863.0,17.8176,17.841,17.8118,17.841,44863.0
2016-03-28 14:05:00,30.52,30.53,30.5,30.5,14420.0,17.841,17.8469,17.8293,17.8293,14420.0
2016-03-28 14:10:00,30.51,30.51,30.47,30.49,53452.0,17.8352,17.8352,17.8118,17.8235,53452.0
2016-03-28 14:15:00,30.49,30.5,30.46,30.46,25802.0,17.8235,17.8293,17.8059,17.8059,25802.0
2016-03-28 14:20:00,30.45,30.45,30.43,30.44,17878.0,17.8001,17.8001,17.7884,17.7943,17878.0
2016-03-28 14:25:00,30.43,30.46,30.42,30.45,57567.0,17.7884,17.8059,17.7826,17.8001,57567.0
2016-03-28 14:30:00,30.45,30.45,30.42,30.43,20809.0,17.8001,17.8001,17.7826,17.7884,20809.0
2016-03-28 14:35:00,30.43,30.44,30.42,30.44,20642.0,17.7884,17.7943,17.7826,17.7943,20642.0
2016-03-28 14:40:00,30.44,30.44,30.41,30.43,26328.0,17.7943,17.7943,17.7767,17.7884,26328.0
2016-03-28 14:45:00,30.42,30.43,30.41,30.43,35065.0,17.7826,17.7884,17.7767,17.7884,35065.0
2016-03-28 14:50:00,30.43,30.44,30.39,30.42,28585.0,17.7884,17.7943,17.765,17.7826,28585.0
2016-03-28 14:55:00,30.41,30.41,30.37,30.41,22874.0,17.7767,17.7767,17.7533,17.7767,22874.0
2016-03-28 15:00:00,30.4,30.42,30.4,30.42,10969.0,17.7709,17.7826,17.7709,17.7826,10969.0
2016-03-28 15:05:00,30.41,30.44,30.41,30.43,17642.0,17.7767,17.7943,17.7767,17.7884,17642.0
2016-03-28 15:10:00,30.44,30.44,30.43,30.44,41735.0,17.7943,17.7943,17.7884,17.7943,41735.0
2016-03-28 15:15:00,30.44,30.44,30.42,30.44,16307.0,17.7943,17.7943,17.7826,17.7943,16307.0
2016-03-28 15:20:00,30.44,30.45,30.43,30.45,22161.0,17.7943,17.8001,17.7884,17.8001,22161.0
2016-03-28 15:25:00,30.44,30.45,30.4,30.43,65629.0,17.7943,17.8001,17.7709,17.7884,65629.0
2016-03-28 15:30:00,30.43,30.43,30.4,30.41,70716.0,17.7884,17.7884,17.7709,17.7767,70716.0
2016-03-28 15:35:00,30.4,30.42,30.38,30.41,66085.0,17.7709,17.7826,17.7592,17.7767,66085.0
2016-03-28 15:40:00,30.41,30.42,30.4,30.4,36278.0,17.7767,17.7826,17.7709,17.7709,36278.0
2016-03-28 15:45:00,30.41,30.42,30.4,30.41,46718.0,17.7767,17.7826,17.7709,17.7767,46718.0
2016-03-28 15:50:00,30.4,30.41,30.39,30.4,66849.0,17.7709,17.7767,17.765,17.7709,66849.0
2016-03-28 15:55:00,30.41,30.44,30.4,30.44,189442.0,17.7767,17.7943,17.7709,17.7943,189442.0
2016-03-29 09:30:00,29.9,29.99,29.88,29.96,243231.0,17.4786,17.5312,17.4669,17.5137,243231.0
2016-03-29 09:35:00,29.96,29.96,29.8,29.83,143416.0,17.5137,17.5137,17.4201,17.4377,143416.0
2016-03-29 09:40:00,29.84,29.84,29.72,29.78,151041.0,17.4435,17.4435,17.3734,17.4084,151041.0
2016-03-29 09:45:00,29.78,29.79,29.69,29.73,162498.0,17.4084,17.4143,17.3558,17.3792,162498.0
2016-03-29 09:50:00,29.73,29.76,29.7,29.76,86211.0,17.3792,17.3967,17.3617,17.3967,86211.0
2016-03-29 09:55:00,29.76,29.84,29.75,29.81,149666.0,17.3967,17.4435,17.3909,17.426,149666.0
2016-03-29 10:00:00,29.81,29.89,29.79,29.86,132228.0,17.426,17.4727,17.4143,17.4552,132228.0
2016-03-29 10:05:00,29.86,29.87,29.79,29.82,106682.0,17.4552,17.461,17.4143,17.4318,106682.0
2016-03-29 10:10:00,29.82,29.83,29.75,29.76,142553.0,17.4318,17.4377,17.3909,17.3967,142553.0
2016-03-29 10:15:00,29.77,29.79,29.75,29.76,77458.0,17.4026,17.4143,17.3909,17.3967,77458.0
2016-03-29 10:20:00,29.76,29.77,29.72,29.75,90897.0,17.3967,17.4026,17.3734,17.3909,90897.0
2016-03-29 10:25:00,29.74,29.79,29.74,29.79,85405.0,17.3851,17.4143,17.3851,17.4143,85405.0
2016-03-29 10:30:00,29.78,29.82,29.75,29.77,57228.0,17.4084,17.4318,17.3909,17.4026,57228.0
2016-03-29 10:35:00,29.78,29.79,29.75,29.77,50842.0,17.4084,17.4143,17.3909,17.4026,50842.0
2016-03-29 10:40:00,29.77,29.79,29.74,29.76,148611.0,17.4026,17.4143,17.3851,17.3967,148611.0
2016-03-29 10:45:00,29.76,29.81,29.75,29.8,48199.0,17.3967,17.426,17.3909,17.4201,48199.0
2016-03-29 10:50:00,29.8,29.81,29.78,29.79,69898.0,17.4201,17.426,17.4084,17.4143,69898.0
2016-03-29 10:55:00,29.79,29.79,29.71,29.77,133587.0,17.4143,17.4143,17.3675,17.4026,133587.0
2016-03-29 11:00:00,29.77,29.8,29.75,29.78,72489.0,17.4026,17.4201,17.3909,17.4084,72489.0
2016-03-29 11:05:00,29.77,29.8,29.75,29.78,237272.0,17.4026,17.4201,17.3909,17.4084,237272.0
2016-03-29 11:10:00,29.79,29.82,29.77,29.8,163586.0,17.4143,17.4318,17.4026,17.4201,163586.0
2016-03-29 11:15:00,29.8,29.82,29.79,29.8,186752.0,17.4201,17.4318,17.4143,17.4201,186752.0
2016-03-29 11:20:00,29.8,29.82,29.79,29.81,120058.0,17.4201,17.4318,17.4143,17.426,120058.0
2016-03-29 11:25:00,29.81,29.86,29.81,29.84,185065.0,17.426,17.4552,17.426,17.4435,185065.0
2016-03-29 11:30:00,29.85,29.88,29.84,29.86,162128.0,17.4494,17.4669,17.4435,17.4552,162128.0
2016-03-29 11:35:00,29.86,29.93,29.85,29.92,85746.0,17.4552,17.4961,17.4494,17.4903,85746.0
2016-03-29 11:40:00,29.92,29.97,29.91,29.97,51408.0,17.4903,17.5195,17.4844,17.5195,51408.0
2016-03-29 11:45:00,29.97,29.98,29.94,29.97,42834.0,17.5195,17.5253,17.502,17.5195,42834.0
2016-03-29 11:50:00,29.96,29.98,29.95,29.96,76312.0,17.5137,17.5253,17.5078,17.5137,76312.0
2016-03-29 11:55:00,29.96,29.98,29.95,29.97,66132.0,17.5137,17.5253,17.5078,17.5195,66132.0
2016-03-29 12:00:00,29.96,29.97,29.89,29.89,30379.0,17.5137,17.5195,17.4727,17.4727,30379.0
2016-03-29 12:05:00,29.9,29.92,29.88,29.89,43949.0,17.4786,17.4903,17.4669,17.4727,43949.0
2016-03-29 12:10:00,29.88,29.92,29.88,29.91,23235.0,17.4669,17.4903,17.4669,17.4844,23235.0
2016-03-29 12:15:00,29.91,29.92,29.9,29.91,37815.0,17.4844,17.4903,17.4786,17.4844,37815.0
2016-03-29 12:20:00,29.92,30.16,29.92,30.11,170162.0,17.4903,17.6306,17.4903,17.6013,170162.0
2016-03-29 12:25:00,30.12,30.2,30.1,30.19,83658.0,17.6072,17.654,17.5955,17.6481,83658.0
2016-03-29 12:30:00,30.2,30.25,30.19,30.19,80725.0,17.654,17.6832,17.6481,17.6481,80725.0
2016-03-29 12:35:00,30.2,30.22,30.17,30.18,27789.0,17.654,17.6656,17.6364,17.6423,27789.0
2016-03-29 12:40:00,30.19,30.25,30.19,30.24,61491.0,17.6481,17.6832,17.6481,17.6773,61491.0
2016-03-29 12:45:00,30.25,30.27,30.2,30.21,55402.0,17.6832,17.6949,17.654,17.6598,55402.0
2016-03-29 12:50:00,30.21,30.23,30.2,30.2,57309.0,17.6598,17.6715,17.654,17.654,57309.0
2016-03-29 12:55:00,30.19,30.2,30.12,30.15,41697.0,17.6481,17.654,17.6072,17.6247,41697.0
2016-03-29 13:00:00,30.15,30.17,30.09,30.09,39307.0,17.6247,17.6364,17.5897,17.5897,39307.0
2016-03-29 13:05:00,30.09,30.11,30.07,30.09,38644.0,17.5897,17.6013,17.578,17.5897,38644.0
2016-03-29 13:10:00,30.09,30.11,30.06,30.1,48582.0,17.5897,17.6013,17.5721,17.5955,48582.0
2016-03-29 13:15:00,30.1,30.12,30.08,30.12,40280.0,17.5955,17.6072,17.5838,17.6072,40280.0
2016-03-29 13:20:00,30.12,30.13,30.09,30.09,36933.0,17.6072,17.613,17.5897,17.5897,36933.0
2016-03-29 13:25:00,30.09,30.11,30.07,30.09,20116.0,17.5897,17.6013,17.578,17.5897,20116.0
2016-03-29 13:30:00,30.08,30.13,30.07,30.12,28183.0,17.5838,17.613,17.578,17.6072,28183.0
2016-03-29 13:35:00,30.13,30.16,30.12,30.16,24710.0,17.613,17.6306,17.6072,17.6306,24710.0
2016-03-29 13:40:00,30.16,30.17,30.14,30.14,12839.0,17.6306,17.6364,17.6189,17.6189,12839.0
2016-03-29 13:45:00,30.13,30.17,30.13,30.17,20192.0,17.613,17.6364,17.613,17.6364,20192.0
2016-03-29 13:50:00,30.18,30.19,30.16,30.18,21117.0,17.6423,17.6481,17.6306,17.6423,21117.0
2016-03-29 13:55:00,30.18,30.25,30.17,30.25,76640.0,17.6423,17.6832,17.6364,17.6832,76640.0
2016-03-29 14:00:00,30.26,30.33,30.25,30.32,115739.0,17.689,17.7299,17.6832,17.7241,115739.0
2016-03-29 14:05:00,30.32,30.32,30.26,30.29,65590.0,17.7241,17.7241,17.689,17.7066,65590.0
2016-03-29 14:10:00,30.29,30.34,30.29,30.31,57649.0,17.7066,17.7358,17.7066,17.7183,57649.0
2016-03-29 14:15:00,30.32,30.34,30.3,30.32,82294.0,17.7241,17.7358,17.7124,17.7241,82294.0
2016-03-29 14:20:00,30.32,30.33,30.28,30.31,107545.0,17.7241,17.7299,17.7007,17.7183,107545.0
2016-03-29 14:25:00,30.31,30.34,30.31,30.33,30049.0,17.7183,17.7358,17.7183,17.7299,30049.0
2016-03-29 14:30:00,30.33,30.33,30.3,30.31,24271.0,17.7299,17.7299,17.7124,17.7183,24271.0
2016-03-29 14:35:00,30.3,30.31,30.28,30.29,29860.0,17.7124,17.7183,17.7007,17.7066,29860.0
2016-03-29 14:40:00,30.3,30.31,30.27,30.29,22326.0,17.7124,17.7183,17.6949,17.7066,22326.0
2016-03-29 14:45:00,30.3,30.32,30.29,30.31,58286.0,17.7124,17.7241,17.7066,17.7183,58286.0
2016-03-29 14:50:00,30.3,30.35,30.29,30.3,34240.0,17.7124,17.7416,17.7066,17.7124,34240.0
2016-03-29 14:55:00,30.3,30.32,30.29,30.3,36473.0,17.7124,17.7241,17.7066,17.7124,36473.0
2016-03-29 15:00:00,30.3,30.31,30.27,30.3,34871.0,17.7124,17.7183,17.6949,17.7124,34871.0
2016-03-29 15:05:00,30.3,30.3,30.27,30.28,14500.0,17.7124,17.7124,17.6949,17.7007,14500.0
2016-03-29 15:10:00,30.28,30.28,30.26,30.27,24715.0,17.7007,17.7007,17.689,17.6949,24715.0
2016-03-29 15:15:00,30.26,30.31,30.25,30.3,100892.0,17.689,17.7183,17.6832,17.7124,100892.0
2016-03-29 15:20:00,30.3,30.35,30.3,30.35,32040.0,17.7124,17.7416,17.7124,17.7416,32040.0
2016-03-29 15:25:00,30.35,30.35,30.32,30.34,37993.0,17.7416,17.7416,17.7241,17.7358,37993.0
2016-03-29 15:30:00,30.34,30.34,30.3,30.3,42456.0,17.7358,17.7358,17.7124,17.7124,42456.0
2016-03-29 15:35:00,30.3,30.31,30.3,30.31,42731.0,17.7124,17.7183,17.7124,17.7183,42731.0
2016-03-29 15:40:00,30.3,30.31,30.29,30.3,84664.0,17.7124,17.7183,17.7066,17.7124,84664.0
2016-03-29 15:45:00,30.3,30.31,30.28,30.29,91222.0,17.7124,17.7183,17.7007,17.7066,91222.0
2016-03-29 15:50:00,30.29,30.31,30.28,30.31,100235.0,17.7066,17.7183,17.7007,17.7183,100235.0
2016-03-29 15:55:00,30.3,30.36,30.29,30.36,461187.0,17.7124,17.7475,17.7066,17.7475,461187.0
2016-03-30 09:30:00,31.21,31.23,31.03,31.08,535582.0,18.2444,18.2561,18.1391,18.1684,535582.0
2016-03-30 09:35:00,31.08,31.2,31.08,31.15,183754.0,18.1684,18.2385,18.1684,18.2093,183754.0
2016-03-30 09:40:00,31.15,31.22,31.14,31.2,152672.0,18.2093,18.2502,18.2034,18.2385,152672.0
2016-03-30 09:45:00,31.2,31.3,31.2,31.29,160600.0,18.2385,18.297,18.2385,18.2911,160600.0
2016-03-30 09:50:00,31.29,31.34,31.27,31.27,163151.0,18.2911,18.3204,18.2794,18.2794,163151.0
2016-03-30 09:55:00,31.27,31.28,31.24,31.26,194649.0,18.2794,18.2853,18.2619,18.2736,194649.0
2016-03-30 10:00:00,31.25,31.27,31.17,31.19,226735.0,18.2678,18.2794,18.221,18.2327,226735.0
2016-03-30 10:05:00,31.2,31.28,31.19,31.22,122425.0,18.2385,18.2853,18.2327,18.2502,122425.0
2016-03-30 10:10:00,31.23,31.23,31.16,31.19,77710.0,18.2561,18.2561,18.2151,18.2327,77710.0
2016-03-30 10:15:00,31.18,31.23,31.18,31.21,72149.0,18.2268,18.2561,18.2268,18.2444,72149.0
2016-03-30 10:20:00,31.21,31.21,31.15,31.16,113858.0,18.2444,18.2444,18.2093,18.2151,113858.0
2016-03-30 10:25:00,31.16,31.17,31.09,31.12,115195.0,18.2151,18.221,18.1742,18.1918,115195.0
2016-03-30 10:30:00,31.12,31.34,31.11,31.34,277645.0,18.1918,18.3204,18.1859,18.3204,277645.0
2016-03-30 10:35:00,31.34,31.39,31.31,31.32,156120.0,18.3204,18.3496,18.3028,18.3087,156120.0
2016-03-30 10:40:00,31.33,31.37,31.28,31.31,79375.0,18.3145,18.3379,18.2853,18.3028,79375.0
2016-03-30 10:45:00,31.31,31.33,31.23,31.27,89501.0,18.3028,18.3145,18.2561,18.2794,89501.0
2016-03-30 10:50:00,31.26,31.27,31.22,31.26,43156.0,18.2736,18.2794,18.2502,18.2736,43156.0
2016-03-30 10:55:00,31.25,31.25,31.2,31.23,59978.0,18.2678,18.2678,18.2385,18.2561,59978.0
2016-03-30 11:00:00,31.24,31.24,31.17,31.19,74177.0,18.2619,18.2619,18.221,18.2327,74177.0
2016-03-30 11:05:00,31.19,31.19,31.11,31.14,79652.0,18.2327,18.2327,18.1859,18.2034,79652.0
2016-03-30 11:10:00,31.14,31.18,31.1,31.11,38096.0,18.2034,18.2268,18.1801,18.1859,38096.0
2016-03-30 11:15:00,31.11,31.12,31.04,31.04,70240.0,18.1859,18.1918,18.145,18.145,70240.0
2016-03-30 11:20:00,31.04,31.06,30.98,31.0,99916.0,18.145,18.1567,18.1099,18.1216,99916.0
2016-03-30 11:25:00,30.99,31.01,30.94,30.95,50825.0,18.1158,18.1275,18.0865,18.0924,50825.0
2016-03-30 11:30:00,30.96,30.96,30.88,30.92,142061.0,18.0982,18.0982,18.0515,18.0748,142061.0
2016-03-30 11:35:00,30.92,30.94,30.82,30.83,51263.0,18.0748,18.0865,18.0164,18.0222,51263.0
2016-03-30 11:40:00,30.84,30.84,30.77,30.82,37103.0,18.0281,18.0281,17.9872,18.0164,37103.0
2016-03-30 11:45:00,30.83,30.88,30.8,30.88,40493.0,18.0222,18.0515,18.0047,18.0515,40493.0
2016-03-30 11:50:00,30.87,30.88,30.82,30.85,206943.0,18.0456,18.0515,18.0164,18.0339,206943.0
2016-03-30 11:55:00,30.84,30.85,30.8,30.84,98899.0,18.0281,18.0339,18.0047,18.0281,98899.0
2016-03-30 12:00:00,30.84,30.9,30.83,30.89,42253.0,18.0281,18.0632,18.0222,18.0573,42253.0
2016-03-30 12:05:00,30.89,30.93,30.87,30.92,53754.0,18.0573,18.0807,18.0456,18.0748,53754.0
2016-03-30 12:10:00,30.93,30.94,30.9,30.93,48134.0,18.0807,18.0865,18.0632,18.0807,48134.0
2016-03-30 12:15:00,30.94,30.97,30.93,30.95,25869.0,18.0865,18.1041,18.0807,18.0924,25869.0
2016-03-30 12:20:00,30.96,30.97,30.91,30.92,33737.0,18.0982,18.1041,18.069,18.0748,33737.0
2016-03-30 12:25:00,30.91,30.94,30.91,30.92,36982.0,18.069,18.0865,18.069,18.0748,36982.0
2016-03-30 12:30:00,30.93,30.99,30.92,30.96,40318.0,18.0807,18.1158,18.0748,18.0982,40318.0
2016-03-30 12:35:00,30.97,30.97,30.89,30.92,58470.0,18.1041,18.1041,18.0573,18.0748,58470.0
2016-03-30 12:40:00,30.92,30.92,30.88,30.9,22318.0,18.0748,18.0748,18.0515,18.0632,22318.0
2016-03-30 12:45:00,30.91,30.92,30.88,30.91,19673.0,18.069,18.0748,18.0515,18.069,19673.0
2016-03-30 12:50:00,30.91,30.93,30.88,30.89,52029.0,18.069,18.0807,18.0515,18.0573,52029.0
2016-03-30 12:55:00,30.88,30.9,30.86,30.87,57273.0,18.0515,18.0632,18.0398,18.0456,57273.0
2016-03-30 13:00:00,30.86,30.87,30.81,30.81,31209.0,18.0398,18.0456,18.0105,18.0105,31209.0
2016-03-30 13:05:00,30.8,30.83,30.78,30.82,47134.0,18.0047,18.0222,17.993,18.0164,47134.0
2016-03-30 13:10:00,30.82,30.82,30.78,30.79,18195.0,18.0164,18.0164,17.993,17.9988,18195.0
2016-03-30 13:15:00,30.78,30.8,30.76,30.79,22816.0,17.993,18.0047,17.9813,17.9988,22816.0
2016-03-30 13:20:00,30.79,30.8,30.76,30.77,21952.0,17.9988,18.0047,17.9813,17.9872,21952.0
2016-03-30 13:25:00,30.76,30.77,30.74,30.75,27744.0,17.9813,17.9872,17.9696,17.9755,27744.0
2016-03-30 13:30:00,30.75,30.77,30.72,30.73,27745.0,17.9755,17.9872,17.9579,17.9638,27745.0
2016-03-30 13:35:00,30.73,30.74,30.72,30.73,26901.0,17.9638,17.9696,17.9579,17.9638,26901.0
2016-03-30 13:40:00,30.73,30.8,30.73,30.8,37394.0,17.9638,18.0047,17.9638,18.0047,37394.0
2016-03-30 13:45:00,30.8,30.87,30.79,30.87,46707.0,18.0047,18.0456,17.9988,18.0456,46707.0
2016-03-30 13:50:00,30.88,30.89,30.86,30.87,45122.0,18.0515,18.0573,18.0398,18.0456,45122.0
2016-03-30 13:55:00,30.87,30.91,30.85,30.89,58286.0,18.0456,18.069,18.0339,18.0573,58286.0
2016-03-30 14:00:00,30.88,30.92,30.86,30.92,55798.0,18.0515,18.0748,18.0398,18.0748,55798.0
2016-03-30 14:05:00,30.92,30.92,30.9,30.92,35379.0,18.0748,18.0748,18.0632,18.0748,35379.0
2016-03-30 14:10:00,30.91,30.93,30.9,30.9,33910.0,18.069,18.0807,18.0632,18.0632,33910.0
2016-03-30 14:15:00,30.9,30.91,30.88,30.9,62618.0,18.0632,18.069,18.0515,18.0632,62618.0
2016-03-30 14:20:00,30.91,30.94,30.91,30.93,33335.0,18.069,18.0865,18.069,18.0807,33335.0
2016-03-30 14:25:00,30.92,30.96,30.89,30.96,44539.0,18.0748,18.0982,18.0573,18.0982,44539.0
2016-03-30 14:30:00,30.96,30.97,30.92,30.95,22922.0,18.0982,18.1041,18.0748,18.0924,22922.0
2016-03-30 14:35:00,30.96,30.97,30.95,30.97,21266.0,18.0982,18.1041,18.0924,18.1041,21266.0
2016-03-30 14:40:00,30.96,30.97,30.95,30.97,38046.0,18.0982,18.1041,18.0924,18.1041,38046.0
2016-03-30 14:45:00,30.97,30.99,30.95,30.96,50665.0,18.1041,18.1158,18.0924,18.0982,50665.0
2016-03-30 14:50:00,30.95,30.98,30.95,30.97,30882.0,18.0924,18.1099,18.0924,18.1041,30882.0
2016-03-30 14:55:00,30.96,30.97,30.94,30.96,58024.0,18.0982,18.1041,18.0865,18.0982,58024.0
2016-03-30 15:00:00,30.96,30.98,30.95,30.96,23187.0,18.0982,18.1099,18.0924,18.0982,23187.0
2016-03-30 15:05:00,30.96,30.99,30.95,30.97,21335.0,18.0982,18.1158,18.0924,18.1041,21335.0
2016-03-30 15:10:00,30.98,31.0,30.96,30.99,56940.0,18.1099,18.1216,18.0982,18.1158,56940.0
2016-03-30 15:15:00,30.99,31.0,30.97,30.99,47300.0,18.1158,18.1216,18.1041,18.1158,47300.0
2016-03-30 15:20:00,30.98,31.0,30.98,30.99,43077.0,18.1099,18.1216,18.1099,18.1158,43077.0
2016-03-30 15:25:00,30.98,30.99,30.97,30.97,52627.0,18.1099,18.1158,18.1041,18.1041,52627.0
2016-03-30 15:30:00,30.97,30.98,30.94,30.94,37278.0,18.1041,18.1099,18.0865,18.0865,37278.0
2016-03-30 15:35:00,30.95,30.95,30.91,30.92,79410.0,18.0924,18.0924,18.069,18.0748,79410.0
2016-03-30 15:40:00,30.93,30.93,30.91,30.93,100570.0,18.0807,18.0807,18.069,18.0807,100570.0
2016-03-30 15:45:00,30.93,30.93,30.89,30.9,46231.0,18.0807,18.0807,18.0573,18.0632,46231.0
2016-03-30 15:50:00,30.89,30.93,30.89,30.93,114054.0,18.0573,18.0807,18.0573,18.0807,114054.0
2016-03-30 15:55:00,30.93,30.94,30.9,30.94,345561.0,18.0807,18.0865,18.0632,18.0865,345561.0
2016-03-31 09:30:00,30.53,30.74,30.52,30.7,274911.0,17.8469,17.9696,17.841,17.9462,274911.0
2016-03-31 09:35:00,30.7,30.77,30.65,30.67,270414.0,17.9462,17.9872,17.917,17.9287,270414.0
2016-03-31 09:40:00,30.67,30.68,30.62,30.64,86428.0,17.9287,17.9345,17.8995,17.9112,86428.0
2016-03-31 09:45:00,30.65,30.66,30.59,30.66,137277.0,17.917,17.9229,17.8819,17.9229,137277.0
2016-03-31 09:50:00,30.67,30.69,30.62,30.64,115375.0,17.9287,17.9404,17.8995,17.9112,115375.0
2016-03-31 09:55:00,30.65,30.7,30.61,30.66,81629.0,17.917,17.9462,17.8936,17.9229,81629.0
2016-03-31 10:00:00,30.65,30.69,30.63,30.65,79909.0,17.917,17.9404,17.9053,17.917,79909.0
2016-03-31 10:05:00,30.64,30.67,30.58,30.59,93919.0,17.9112,17.9287,17.8761,17.8819,93919.0
2016-03-31 10:10:00,30.6,30.71,30.59,30.71,97702.0,17.8878,17.9521,17.8819,17.9521,97702.0
2016-03-31 10:15:00,30.7,30.7,30.6,30.61,78732.0,17.9462,17.9462,17.8878,17.8936,78732.0
2016-03-31 10:20:00,30.61,30.68,30.6,30.65,93440.0,17.8936,17.9345,17.8878,17.917,93440.0
2016-03-31 10:25:00,30.66,30.68,30.6,30.61,50398.0,17.9229,17.9345,17.8878,17.8936,50398.0
2016-03-31 10:30:00,30.6,30.61,30.55,30.56,78817.0,17.8878,17.8936,17.8586,17.8644,78817.0
2016-03-31 10:35:00,30.56,30.57,30.54,30.55,90539.0,17.8644,17.8702,17.8527,17.8586,90539.0
2016-03-31 10:40:00,30.55,30.56,30.51,30.54,74343.0,17.8586,17.8644,17.8352,17.8527,74343.0
2016-03-31 10:45:00,30.55,30.55,30.48,30.52,71926.0,17.8586,17.8586,17.8176,17.841,71926.0
2016-03-31 10:50:00,30.52,30.55,30.5,30.54,48433.0,17.841,17.8586,17.8293,17.8527,48433.0
2016-03-31 10:55:00,30.54,30.55,30.46,30.48,86549.0,17.8527,17.8586,17.8059,17.8176,86549.0
2016-03-31 11:00:00,30.48,30.48,30.41,30.45,89079.0,17.8176,17.8176,17.7767,17.8001,89079.0
2016-03-31 11:05:00,30.44,30.47,30.43,30.44,55628.0,17.7943,17.8118,17.7884,17.7943,55628.0
2016-03-31 11:10:00,30.44,30.48,30.43,30.48,61024.0,17.7943,17.8176,17.7884,17.8176,61024.0
2016-03-31 11:15:00,30.49,30.57,30.48,30.57,75236.0,17.8235,17.8702,17.8176,17.8702,75236.0
2016-03-31 11:20:00,30.57,30.58,30.52,30.55,63576.0,17.8702,17.8761,17.841,17.8586,63576.0
2016-03-31 11:25:00,30.55,30.55,30.47,30.53,169884.0,17.8586,17.8586,17.8118,17.8469,169884.0
2016-03-31 11:30:00,30.52,30.53,30.39,30.44,481867.0,17.841,17.8469,17.765,17.7943,481867.0
2016-03-31 11:35:00,30.44,30.49,30.44,30.47,47917.0,17.7943,17.8235,17.7943,17.8118,47917.0
2016-03-31 11:40:00,30.47,30.48,30.43,30.44,54239.0,17.8118,17.8176,17.7884,17.7943,54239.0
2016-03-31 11:45:00,30.44,30.44,30.4,30.42,59070.0,17.7943,17.7943,17.7709,17.7826,59070.0
2016-03-31 11:50:00,30.42,30.44,30.38,30.39,83003.0,17.7826,17.7943,17.7592,17.765,83003.0
2016-03-31 11:55:00,30.39,30.42,30.38,30.4,48519.0,17.765,17.7826,17.7592,17.7709,48519.0
2016-03-31 12:00:00,30.4,30.43,30.38,30.42,98494.0,17.7709,17.7884,17.7592,17.7826,98494.0
2016-03-31 12:05:00,30.43,30.43,30.39,30.39,37071.0,17.7884,17.7884,17.765,17.765,37071.0
2016-03-31 12:10:00,30.39,30.4,30.37,30.39,55081.0,17.765,17.7709,17.7533,17.765,55081.0
2016-03-31 12:15:00,30.39,30.4,30.36,30.36,65503.0,17.765,17.7709,17.7475,17.7475,65503.0
2016-03-31 12:20:00,30.37,30.4,30.35,30.39,97233.0,17.7533,17.7709,17.7416,17.765,97233.0
2016-03-31 12:25:00,30.39,30.41,30.38,30.41,39406.0,17.765,17.7767,17.7592,17.7767,39406.0
2016-03-31 12:30:00,30.41,30.41,30.34,30.34,65093.0,17.7767,17.7767,17.7358,17.7358,65093.0
2016-03-31 12:35:00,30.34,30.34,30.3,30.34,166853.0,17.7358,17.7358,17.7124,17.7358,166853.0
2016-03-31 12:40:00,30.34,30.34,30.3,30.3,46588.0,17.7358,17.7358,17.7124,17.7124,46588.0
2016-03-31 12:45:00,30.31,30.32,30.3,30.31,30568.0,17.7183,17.7241,17.7124,17.7183,30568.0
2016-03-31 12:50:00,30.31,30.35,30.3,30.35,49963.0,17.7183,17.7416,17.7124,17.7416,49963.0
2016-03-31 12:55:00,30.34,30.35,30.3,30.32,27204.0,17.7358,17.7416,17.7124,17.7241,27204.0
2016-03-31 13:00:00,30.32,30.34,30.29,30.32,169390.0,17.7241,17.7358,17.7066,17.7241,169390.0
2016-03-31 13:05:00,30.31,30.35,30.31,30.34,32079.0,17.7183,17.7416,17.7183,17.7358,32079.0
2016-03-31 13:10:00,30.34,30.34,30.31,30.33,59504.0,17.7358,17.7358,17.7183,17.7299,59504.0
2016-03-31 13:15:00,30.32,30.33,30.3,30.31,23280.0,17.7241,17.7299,17.7124,17.7183,23280.0
2016-03-31 13:20:00,30.3,30.37,30.3,30.35,63853.0,17.7124,17.7533,17.7124,17.7416,63853.0
2016-03-31 13:25:00,30.35,30.36,30.35,30.35,34694.0,17.7416,17.7475,17.7416,17.7416,34694.0
2016-03-31 13:30:00,30.36,30.39,30.35,30.38,78347.0,17.7475,17.765,17.7416,17.7592,78347.0
2016-03-31 13:35:00,30.38,30.41,30.36,30.36,73234.0,17.7592,17.7767,17.7475,17.7475,73234.0
2016-03-31 13:40:00,30.36,30.37,30.35,30.35,22401.0,17.7475,17.7533,17.7416,17.7416,22401.0
2016-03-31 13:45:00,30.35,30.36,30.33,30.33,41096.0,17.7416,17.7475,17.7299,17.7299,41096.0
2016-03-31 13:50:00,30.34,30.34,30.33,30.33,24696.0,17.7358,17.7358,17.7299,17.7299,24696.0
2016-03-31 13:55:00,30.33,30.33,30.28,30.29,45606.0,17.7299,17.7299,17.7007,17.7066,45606.0
2016-03-31 14:00:00,30.28,30.29,30.26,30.27,59870.0,17.7007,17.7066,17.689,17.6949,59870.0
2016-03-31 14:05:00,30.26,30.29,30.26,30.27,61096.0,17.689,17.7066,17.689,17.6949,61096.0
2016-03-31 14:10:00,30.27,30.27,30.25,30.27,71032.0,17.6949,17.6949,17.6832,17.6949,71032.0
2016-03-31 14:15:00,30.27,30.28,30.26,30.26,42559.0,17.6949,17.7007,17.689,17.689,42559.0
2016-03-31 14:20:00,30.26,30.27,30.26,30.26,25937.0,17.689,17.6949,17.689,17.689,25937.0
2016-03-31 14:25:00,30.27,30.27,30.22,30.23,98406.0,17.6949,17.6949,17.6656,17.6715,98406.0
2016-03-31 14:30:00,30.23,30.25,30.22,30.24,77016.0,17.6715,17.6832,17.6656,17.6773,77016.0
2016-03-31 14:35:00,30.23,30.24,30.21,30.22,53711.0,17.6715,17.6773,17.6598,17.6656,53711.0
2016-03-31 14:40:00,30.22,30.24,30.2,30.23,104000.0,17.6656,17.6773,17.654,17.6715,104000.0
2016-03-31 14:45:00,30.22,30.25,30.22,30.25,55771.0,17.6656,17.6832,17.6656,17.6832,55771.0
2016-03-31 14:50:00,30.25,30.25,30.21,30.22,43664.0,17.6832,17.6832,17.6598,17.6656,43664.0
2016-03-31 14:55:00,30.22,30.26,30.21,30.25,108281.0,17.6656,17.689,17.6598,17.6832,108281.0
2016-03-31 15:00:00,30.25,30.25,30.23,30.25,37625.0,17.6832,17.6832,17.6715,17.6832,37625.0
2016-03-31 15:05:00,30.24,30.25,30.21,30.22,54528.0,17.6773,17.6832,17.6598,17.6656,54528.0
2016-03-31 15:10:00,30.21,30.23,30.2,30.21,66634.0,17.6598,17.6715,17.654,17.6598,66634.0
2016-03-31 15:15:00,30.22,30.22,30.2,30.21,37566.0,17.6656,17.6656,17.654,17.6598,37566.0
2016-03-31 15:20:00,30.21,30.21,30.2,30.21,25735.0,17.6598,17.6598,17.654,17.6598,25735.0
2016-03-31 15:25:00,30.2,30.21,30.18,30.2,138220.0,17.654,17.6598,17.6423,17.654,138220.0
2016-03-31 15:30:00,30.2,30.23,30.2,30.23,55022.0,17.654,17.6715,17.654,17.6715,55022.0
2016-03-31 15:35:00,30.23,30.25,30.22,30.23,87403.0,17.6715,17.6832,17.6656,17.6715,87403.0
2016-03-31 15:40:00,30.24,30.24,30.19,30.23,168720.0,17.6773,17.6773,17.6481,17.6715,168720.0
2016-03-31 15:45:00,30.23,30.23,30.21,30.22,132133.0,17.6715,17.6715,17.6598,17.6656,132133.0
2016-03-31 15:50:00,30.21,30.22,30.21,30.22,85829.0,17.6598,17.6656,17.6598,17.6656,85829.0
2016-03-31 15:55:00,30.21,30.22,30.16,30.18,432644.0,17.6598,17.6656,17.6306,17.6423,432644.0
2016-04-01 09:30:00,29.29,29.34,29.27,29.29,723268.0,17.122,17.1512,17.1103,17.122,723268.0
2016-04-01 09:35:00,29.3,29.38,29.25,29.33,320075.0,17.1278,17.1746,17.0986,17.1454,320075.0
2016-04-01 09:40:00,29.33,29.37,29.23,29.37,291060.0,17.1454,17.1688,17.0869,17.1688,291060.0
2016-04-01 09:45:00,29.37,29.53,29.36,29.52,309002.0,17.1688,17.2623,17.1629,17.2564,309002.0
2016-04-01 09:50:00,29.51,29.52,29.35,29.37,260106.0,17.2506,17.2564,17.1571,17.1688,260106.0
2016-04-01 09:55:00,29.37,29.46,29.35,29.43,158335.0,17.1688,17.2214,17.1571,17.2038,158335.0
2016-04-01 10:00:00,29.44,29.47,29.4,29.43,195522.0,17.2097,17.2272,17.1863,17.2038,195522.0
2016-04-01 10:05:00,29.43,29.49,29.37,29.38,242849.0,17.2038,17.2389,17.1688,17.1746,242849.0
2016-04-01 10:10:00,29.39,29.52,29.39,29.51,182745.0,17.1805,17.2564,17.1805,17.2506,182745.0
2016-04-01 10:15:00,29.5,29.54,29.45,29.46,127309.0,17.2448,17.2681,17.2155,17.2214,127309.0
2016-04-01 10:20:00,29.47,29.53,29.47,29.52,109363.0,17.2272,17.2623,17.2272,17.2564,109363.0
2016-04-01 10:25:00,29.53,29.54,29.44,29.45,133276.0,17.2623,17.2681,17.2097,17.2155,133276.0
2016-04-01 10:30:00,29.44,29.47,29.39,29.45,134922.0,17.2097,17.2272,17.1805,17.2155,134922.0
2016-04-01 10:35:00,29.46,29.55,29.45,29.53,108449.0,17.2214,17.274,17.2155,17.2623,108449.0
2016-04-01 10:40:00,29.53,29.56,29.5,29.51,100578.0,17.2623,17.2798,17.2448,17.2506,100578.0
2016-04-01 10:45:00,29.5,29.51,29.46,29.48,143009.0,17.2448,17.2506,17.2214,17.2331,143009.0
2016-04-01 10:50:00,29.48,29.5,29.4,29.41,108219.0,17.2331,17.2448,17.1863,17.1921,108219.0
2016-04-01 10:55:00,29.4,29.45,29.38,29.44,174185.0,17.1863,17.2155,17.1746,17.2097,174185.0
2016-04-01 11:00:00,29.44,29.51,29.4,29.5,154345.0,17.2097,17.2506,17.1863,17.2448,154345.0
2016-04-01 11:05:00,29.5,29.53,29.47,29.52,106537.0,17.2448,17.2623,17.2272,17.2564,106537.0
2016-04-01 11:10:00,29.51,29.56,29.49,29.53,95013.0,17.2506,17.2798,17.2389,17.2623,95013.0
2016-04-01 11:15:00,29.53,29.55,29.5,29.52,49768.0,17.2623,17.274,17.2448,17.2564,49768.0
2016-04-01 11:20:00,29.51,29.52,29.47,29.48,95414.0,17.2506,17.2564,17.2272,17.2331,95414.0
2016-04-01 11:25:00,29.48,29.52,29.46,29.47,101714.0,17.2331,17.2564,17.2214,17.2272,101714.0
2016-04-01 11:30:00,29.48,29.55,29.47,29.52,228752.0,17.2331,17.274,17.2272,17.2564,228752.0
2016-04-01 11:35:00,29.52,29.57,29.52,29.56,86024.0,17.2564,17.2857,17.2564,17.2798,86024.0
2016-04-01 11:40:00,29.57,29.59,29.54,29.57,68177.0,17.2857,17.2974,17.2681,17.2857,68177.0
2016-04-01 11:45:00,29.57,29.57,29.52,29.52,40564.0,17.2857,17.2857,17.2564,17.2564,40564.0
2016-04-01 11:50:00,29.52,29.55,29.49,29.54,46044.0,17.2564,17.274,17.2389,17.2681,46044.0
2016-04-01 11:55:00,29.53,29.54,29.51,29.54,41639.0,17.2623,17.2681,17.2506,17.2681,41639.0
2016-04-01 12:00:00,29.53,29.57,29.52,29.54,32049.0,17.2623,17.2857,17.2564,17.2681,32049.0
2016-04-01 12:05:00,29.54,29.56,29.53,29.55,66696.0,17.2681,17.2798,17.2623,17.274,66696.0
2016-04-01 12:10:00,29.55,29.56,29.53,29.54,30223.0,17.274,17.2798,17.2623,17.2681,30223.0
2016-04-01 12:15:00,29.54,29.55,29.52,29.53,32861.0,17.2681,17.274,17.2564,17.2623,32861.0
2016-04-01 12:20:00,29.53,29.53,29.5,29.51,54374.0,17.2623,17.2623,17.2448,17.2506,54374.0
2016-04-01 12:25:00,29.52,29.53,29.5,29.53,35812.0,17.2564,17.2623,17.2448,17.2623,35812.0
2016-04-01 12:30:00,29.52,29.52,29.49,29.5,78374.0,17.2564,17.2564,17.2389,17.2448,78374.0
2016-04-01 12:35:00,29.5,29.53,29.49,29.51,99554.0,17.2448,17.2623,17.2389,17.2506,99554.0
2016-04-01 12:40:00,29.51,29.52,29.46,29.47,57300.0,17.2506,17.2564,17.2214,17.2272,57300.0
2016-04-01 12:45:00,29.48,29.51,29.47,29.51,32994.0,17.2331,17.2506,17.2272,17.2506,32994.0
2016-04-01 12:50:00,29.5,29.5,29.48,29.49,33064.0,17.2448,17.2448,17.2331,17.2389,33064.0
2016-04-01 12:55:00,29.5,29.53,29.49,29.5,37859.0,17.2448,17.2623,17.2389,17.2448,37859.0
2016-04-01 13:00:00,29.51,29.53,29.5,29.53,28085.0,17.2506,17.2623,17.2448,17.2623,28085.0
2016-04-01 13:05:00,29.53,29.56,29.52,29.55,41045.0,17.2623,17.2798,17.2564,17.274,41045.0
2016-04-01 13:10:00,29.55,29.58,29.54,29.58,36360.0,17.274,17.2915,17.2681,17.2915,36360.0
2016-04-01 13:15:00,29.58,29.6,29.57,29.6,25350.0,17.2915,17.3032,17.2857,17.3032,25350.0
2016-04-01 13:20:00,29.6,29.63,29.58,29.6,59764.0,17.3032,17.3208,17.2915,17.3032,59764.0
2016-04-01 13:25:00,29.59,29.62,29.59,29.61,49634.0,17.2974,17.3149,17.2974,17.3091,49634.0
2016-04-01 13:30:00,29.61,29.61,29.56,29.57,63587.0,17.3091,17.3091,17.2798,17.2857,63587.0
2016-04-01 13:35:00,29.57,29.58,29.54,29.57,44114.0,17.2857,17.2915,17.2681,17.2857,44114.0
2016-04-01 13:40:00,29.56,29.58,29.54,29.58,40664.0,17.2798,17.2915,17.2681,17.2915,40664.0
2016-04-01 13:45:00,29.58,29.58,29.55,29.58,25012.0,17.2915,17.2915,17.274,17.2915,25012.0
2016-04-01 13:50:00,29.58,29.61,29.58,29.58,56717.0,17.2915,17.3091,17.2915,17.2915,56717.0
2016-04-01 13:55:00,29.59,29.61,29.56,29.57,33366.0,17.2974,17.3091,17.2798,17.2857,33366.0
2016-04-01 14:00:00,29.57,29.58,29.56,29.58,15602.0,17.2857,17.2915,17.2798,17.2915,15602.0
2016-04-01 14:05:00,29.57,29.58,29.54,29.57,39488.0,17.2857,17.2915,17.2681,17.2857,39488.0
2016-04-01 14:10:00,29.57,29.58,29.56,29.57,25179.0,17.2857,17.2915,17.2798,17.2857,25179.0
2016-04-01 14:15:00,29.57,29.58,29.55,29.55,35845.0,17.2857,17.2915,17.274,17.274,35845.0
2016-04-01 14:20:00,29.55,29.58,29.54,29.56,48036.0,17.274,17.2915,17.2681,17.2798,48036.0
2016-04-01 14:25:00,29.55,29.57,29.51,29.53,33955.0,17.274,17.2857,17.2506,17.2623,33955.0
2016-04-01 14:30:00,29.53,29.54,29.52,29.54,33203.0,17.2623,17.2681,17.2564,17.2681,33203.0
2016-04-01 14:35:00,29.54,29.57,29.54,29.55,33717.0,17.2681,17.2857,17.2681,17.274,33717.0
2016-04-01 14:40:00,29.56,29.57,29.54,29.54,41191.0,17.2798,17.2857,17.2681,17.2681,41191.0
2016-04-01 14:45:00,29.55,29.56,29.53,29.53,54744.0,17.274,17.2798,17.2623,17.2623,54744.0
2016-04-01 14:50:00,29.53,29.56,29.52,29.53,61263.0,17.2623,17.2798,17.2564,17.2623,61263.0
2016-04-01 14:55:00,29.54,29.55,29.53,29.54,29179.0,17.2681,17.274,17.2623,17.2681,29179.0
2016-04-01 15:00:00,29.53,29.56,29.53,29.56,30096.0,17.2623,17.2798,17.2623,17.2798,30096.0
2016-04-01 15:05:00,29.56,29.58,29.55,29.56,66213.0,17.2798,17.2915,17.274,17.2798,66213.0
2016-04-01 15:10:00,29.57,29.58,29.56,29.56,40339.0,17.2857,17.2915,17.2798,17.2798,40339.0
2016-04-01 15:15:00,29.57,29.58,29.56,29.58,31049.0,17.2857,17.2915,17.2798,17.2915,31049.0
2016-04-01 15:20:00,29.57,29.58,29.55,29.56,58846.0,17.2857,17.2915,17.274,17.2798,58846.0
2016-04-01 15:25:00,29.56,29.56,29.54,29.55,87591.0,17.2798,17.2798,17.2681,17.274,87591.0
2016-04-01 15:30:00,29.56,29.57,29.55,29.56,134289.0,17.2798,17.2857,17.274,17.2798,134289.0
2016-04-01 15:35:00,29.57,29.58,29.56,29.57,81586.0,17.2857,17.2915,17.2798,17.2857,81586.0
2016-04-01 15:40:00,29.57,29.6,29.56,29.6,84539.0,17.2857,17.3032,17.2798,17.3032,84539.0
2016-04-01 15:45:00,29.6,29.62,29.6,29.61,94070.0,17.3032,17.3149,17.3032,17.3091,94070.0
2016-04-01 15:50:00,29.62,29.64,29.59,29.59,285625.0,17.3149,17.3266,17.2974,17.2974,285625.0
2016-04-01 15:55:00,29.6,29.6,29.55,29.56,273777.0,17.3032,17.3032,17.274,17.2798,273777.0
2016-04-04 09:30:00,29.75,29.76,29.62,29.63,167673.0,17.3909,17.3967,17.3149,17.3208,167673.0
2016-04-04 09:35:00,29.63,29.69,29.57,29.69,166577.0,17.3208,17.3558,17.2857,17.3558,166577.0
2016-04-04 09:40:00,29.68,29.84,29.66,29.84,236523.0,17.35,17.4435,17.3383,17.4435,236523.0
2016-04-04 09:45:00,29.83,29.86,29.79,29.86,133072.0,17.4377,17.4552,17.4143,17.4552,133072.0
2016-04-04 09:50:00,29.86,29.91,29.84,29.91,151423.0,17.4552,17.4844,17.4435,17.4844,151423.0
2016-04-04 09:55:00,29.91,29.94,29.89,29.91,93971.0,17.4844,17.502,17.4727,17.4844,93971.0
2016-04-04 10:00:00,29.89,29.94,29.86,29.93,106933.0,17.4727,17.502,17.4552,17.4961,106933.0
2016-04-04 10:05:00,29.94,29.96,29.88,29.9,88373.0,17.502,17.5137,17.4669,17.4786,88373.0
2016-04-04 10:10:00,29.89,29.91,29.76,29.77,113670.0,17.4727,17.4844,17.3967,17.4026,113670.0
2016-04-04 10:15:00,29.77,29.85,29.73,29.85,73435.0,17.4026,17.4494,17.3792,17.4494,73435.0
2016-04-04 10:20:00,29.86,29.91,29.84,29.89,72163.0,17.4552,17.4844,17.4435,17.4727,72163.0
2016-04-04 10:25:00,29.89,29.89,29.83,29.84,45620.0,17.4727,17.4727,17.4377,17.4435,45620.0
2016-04-04 10:30:00,29.83,29.9,29.81,29.9,65789.0,17.4377,17.4786,17.426,17.4786,65789.0
2016-04-04 10:35:00,29.89,29.89,29.85,29.89,46521.0,17.4727,17.4727,17.4494,17.4727,46521.0
2016-04-04 10:40:00,29.89,29.93,29.89,29.92,76307.0,17.4727,17.4961,17.4727,17.4903,76307.0
2016-04-04 10:45:00,29.92,29.93,29.82,29.82,65051.0,17.4903,17.4961,17.4318,17.4318,65051.0
2016-04-04 10:50:00,29.83,29.84,29.81,29.82,38611.0,17.4377,17.4435,17.426,17.4318,38611.0
2016-04-04 10:55:00,29.82,29.85,29.8,29.85,78420.0,17.4318,17.4494,17.4201,17.4494,78420.0
2016-04-04 11:00:00,29.85,29.87,29.82,29.86,54605.0,17.4494,17.461,17.4318,17.4552,54605.0
2016-04-04 11:05:00,29.85,29.87,29.81,29.85,41365.0,17.4494,17.461,17.426,17.4494,41365.0
2016-04-04 11:10:00,29.85,29.86,29.81,29.82,50857.0,17.4494,17.4552,17.426,17.4318,50857.0
2016-04-04 11:15:00,29.82,29.86,29.79,29.86,80036.0,17.4318,17.4552,17.4143,17.4552,80036.0
2016-04-04 11:20:00,29.85,29.85,29.8,29.81,35548.0,17.4494,17.4494,17.4201,17.426,35548.0
2016-04-04 11:25:00,29.8,29.82,29.78,29.79,37630.0,17.4201,17.4318,17.4084,17.4143,37630.0
2016-04-04 11:30:00,29.79,29.8,29.74,29.76,133174.0,17.4143,17.4201,17.3851,17.3967,133174.0
2016-04-04 11:35:00,29.77,29.81,29.75,29.81,62670.0,17.4026,17.426,17.3909,17.426,62670.0
2016-04-04 11:40:00,29.8,29.82,29.76,29.77,48504.0,17.4201,17.4318,17.3967,17.4026,48504.0
2016-04-04 11:45:00,29.76,29.79,29.75,29.76,31188.0,17.3967,17.4143,17.3909,17.3967,31188.0
2016-04-04 11:50:00,29.76,29.77,29.75,29.75,21491.0,17.3967,17.4026,17.3909,17.3909,21491.0
2016-04-04 11:55:00,29.75,29.77,29.74,29.75,41850.0,17.3909,17.4026,17.3851,17.3909,41850.0
2016-04-04 12:00:00,29.75,29.78,29.75,29.78,15285.0,17.3909,17.4084,17.3909,17.4084,15285.0
2016-04-04 12:05:00,29.78,29.82,29.77,29.81,26289.0,17.4084,17.4318,17.4026,17.426,26289.0
2016-04-04 12:10:00,29.81,29.83,29.8,29.82,17600.0,17.426,17.4377,17.4201,17.4318,17600.0
2016-04-04 12:15:00,29.83,29.83,29.81,29.81,15484.0,17.4377,17.4377,17.426,17.426,15484.0
2016-04-04 12:20:00,29.82,29.83,29.81,29.83,21256.0,17.4318,17.4377,17.426,17.4377,21256.0
2016-04-04 12:25:00,29.83,29.85,29.81,29.82,21289.0,17.4377,17.4494,17.426,17.4318,21289.0
2016-04-04 12:30:00,29.82,29.82,29.78,29.8,26991.0,17.4318,17.4318,17.4084,17.4201,26991.0
2016-04-04 12:35:00,29.8,29.81,29.77,29.78,26160.0,17.4201,17.426,17.4026,17.4084,26160.0
2016-04-04 12:40:00,29.78,29.78,29.76,29.77,13221.0,17.4084,17.4084,17.3967,17.4026,13221.0
2016-04-04 12:45:00,29.76,29.76,29.73,29.74,43346.0,17.3967,17.3967,17.3792,17.3851,43346.0
2016-04-04 12:50:00,29.73,29.74,29.71,29.72,51544.0,17.3792,17.3851,17.3675,17.3734,51544.0
2016-04-04 12:55:00,29.72,29.76,29.72,29.76,24442.0,17.3734,17.3967,17.3734,17.3967,24442.0
2016-04-04 13:00:00,29.75,29.77,29.73,29.75,37299.0,17.3909,17.4026,17.3792,17.3909,37299.0
2016-04-04 13:05:00,29.75,29.75,29.72,29.72,21725.0,17.3909,17.3909,17.3734,17.3734,21725.0
2016-04-04 13:10:00,29.72,29.72,29.7,29.72,20893.0,17.3734,17.3734,17.3617,17.3734,20893.0
2016-04-04 13:15:00,29.71,29.71,29.67,29.69,39951.0,17.3675,17.3675,17.3441,17.3558,39951.0
2016-04-04 13:20:00,29.69,29.71,29.67,29.69,62104.0,17.3558,17.3675,17.3441,17.3558,62104.0
2016-04-04 13:25:00,29.7,29.72,29.66,29.66,104617.0,17.3617,17.3734,17.3383,17.3383,104617.0
2016-04-04 13:30:00,29.67,29.67,29.64,29.65,36012.0,17.3441,17.3441,17.3266,17.3324,36012.0
2016-04-04 13:35:00,29.65,29.66,29.63,29.63,25226.0,17.3324,17.3383,17.3208,17.3208,25226.0
2016-04-04 13:40:00,29.63,29.65,29.62,29.64,36211.0,17.3208,17.3324,17.3149,17.3266,36211.0
2016-04-04 13:45:00,29.64,29.66,29.63,29.66,18597.0,17.3266,17.3383,17.3208,17.3383,18597.0
2016-04-04 13:50:00,29.66,29.66,29.64,29.65,26593.0,17.3383,17.3383,17.3266,17.3324,26593.0
2016-04-04 13:55:00,29.65,29.65,29.61,29.62,30723.0,17.3324,17.3324,17.3091,17.3149,30723.0
2016-04-04 14:00:00,29.61,29.62,29.6,29.61,25634.0,17.3091,17.3149,17.3032,17.3091,25634.0
2016-04-04 14:05:00,29.61,29.63,29.61,29.62,27104.0,17.3091,17.3208,17.3091,17.3149,27104.0
2016-04-04 14:10:00,29.62,29.62,29.6,29.61,32023.0,17.3149,17.3149,17.3032,17.3091,32023.0
2016-04-04 14:15:00,29.61,29.62,29.58,29.59,66533.0,17.3091,17.3149,17.2915,17.2974,66533.0
2016-04-04 14:20:00,29.59,29.59,29.56,29.57,36209.0,17.2974,17.2974,17.2798,17.2857,36209.0
2016-04-04 14:25:00,29.57,29.58,29.55,29.56,29371.0,17.2857,17.2915,17.274,17.2798,29371.0
2016-04-04 14:30:00,29.57,29.59,29.56,29.57,32235.0,17.2857,17.2974,17.2798,17.2857,32235.0
2016-04-04 14:35:00,29.56,29.61,29.56,29.61,32211.0,17.2798,17.3091,17.2798,17.3091,32211.0
2016-04-04 14:40:00,29.61,29.62,29.6,29.6,71487.0,17.3091,17.3149,17.3032,17.3032,71487.0
2016-04-04 14:45:00,29.6,29.61,29.6,29.61,17196.0,17.3032,17.3091,17.3032,17.3091,17196.0
2016-04-04 14:50:00,29.61,29.61,29.59,29.59,16090.0,17.3091,17.3091,17.2974,17.2974,16090.0
2016-04-04 14:55:00,29.59,29.61,29.58,29.6,28924.0,17.2974,17.3091,17.2915,17.3032,28924.0
2016-04-04 15:00:00,29.6,29.61,29.59,29.6,32060.0,17.3032,17.3091,17.2974,17.3032,32060.0
2016-04-04 15:05:00,29.61,29.62,29.59,29.59,27747.0,17.3091,17.3149,17.2974,17.2974,27747.0
2016-04-04 15:10:00,29.6,29.6,29.59,29.6,22716.0,17.3032,17.3032,17.2974,17.3032,22716.0
2016-04-04 15:15:00,29.6,29.6,29.58,29.59,18986.0,17.3032,17.3032,17.2915,17.2974,18986.0
2016-04-04 15:20:00,29.58,29.58,29.56,29.57,40396.0,17.2915,17.2915,17.2798,17.2857,40396.0
2016-04-04 15:25:00,29.57,29.58,29.56,29.57,42863.0,17.2857,17.2915,17.2798,17.2857,42863.0
2016-04-04 15:30:00,29.57,29.61,29.56,29.61,64871.0,17.2857,17.3091,17.2798,17.3091,64871.0
2016-04-04 15:35:00,29.61,29.61,29.57,29.58,50544.0,17.3091,17.3091,17.2857,17.2915,50544.0
2016-04-04 15:40:00,29.58,29.6,29.56,29.58,93116.0,17.2915,17.3032,17.2798,17.2915,93116.0
2016-04-04 15:45:00,29.58,29.59,29.56,29.59,130113.0,17.2915,17.2974,17.2798,17.2974,130113.0
2016-04-04 15:50:00,29.59,29.59,29.58,29.59,72642.0,17.2974,17.2974,17.2915,17.2974,72642.0
2016-04-04 15:55:00,29.58,29.6,29.58,29.59,257660.0,17.2915,17.3032,17.2915,17.2974,257660.0
2016-04-05 09:30:00,28.99,29.04,28.98,29.04,569340.0,16.9466,16.9759,16.9408,16.9759,569340.0
2016-04-05 09:35:00,29.04,29.11,29.0,29.01,380463.0,16.9759,17.0168,16.9525,16.9583,380463.0
2016-04-05 09:40:00,29.01,29.03,28.95,29.03,350681.0,16.9583,16.97,16.9232,16.97,350681.0
2016-04-05 09:45:00,29.03,29.03,28.88,28.91,239691.0,16.97,16.97,16.8823,16.8999,239691.0
2016-04-05 09:50:00,28.9,28.93,28.86,28.91,164890.0,16.894,16.9116,16.8706,16.8999,164890.0
2016-04-05 09:55:00,28.91,28.99,28.87,28.96,161107.0,16.8999,16.9466,16.8765,16.9291,161107.0
2016-04-05 10:00:00,28.96,28.98,28.92,28.94,207675.0,16.9291,16.9408,16.9057,16.9174,207675.0
2016-04-05 10:05:00,28.94,29.04,28.89,29.02,195961.0,16.9174,16.9759,16.8882,16.9642,195961.0
2016-04-05 10:10:00,29.02,29.08,29.01,29.05,151624.0,16.9642,16.9992,16.9583,16.9817,151624.0
2016-04-05 10:15:00,29.05,29.13,29.04,29.12,86049.0,16.9817,17.0285,16.9759,17.0226,86049.0
2016-04-05 10:20:00,29.12,29.14,29.06,29.12,81019.0,17.0226,17.0343,16.9875,17.0226,81019.0
2016-04-05 10:25:00,29.13,29.23,29.1,29.21,117749.0,17.0285,17.0869,17.0109,17.0752,117749.0
2016-04-05 10:30:00,29.22,29.22,29.15,29.19,53274.0,17.0811,17.0811,17.0402,17.0635,53274.0
2016-04-05 10:35:00,29.18,29.19,29.11,29.13,43712.0,17.0577,17.0635,17.0168,17.0285,43712.0
2016-04-05 10:40:00,29.13,29.13,29.03,29.05,115059.0,17.0285,17.0285,16.97,16.9817,115059.0
2016-04-05 10:45:00,29.05,29.1,29.03,29.09,46353.0,16.9817,17.0109,16.97,17.0051,46353.0
2016-04-05 10:50:00,29.09,29.1,29.03,29.05,55752.0,17.0051,17.0109,16.97,16.9817,55752.0
2016-04-05 10:55:00,29.05,29.06,28.98,28.98,116932.0,16.9817,16.9875,16.9408,16.9408,116932.0
2016-04-05 11:00:00,28.97,29.0,28.95,28.99,76565.0,16.9349,16.9525,16.9232,16.9466,76565.0
2016-04-05 11:05:00,28.99,29.06,28.99,29.06,68057.0,16.9466,16.9875,16.9466,16.9875,68057.0
2016-04-05 11:10:00,29.06,29.11,29.05,29.06,74416.0,16.9875,17.0168,16.9817,16.9875,74416.0
2016-04-05 11:15:00,29.06,29.08,29.02,29.06,49574.0,16.9875,16.9992,16.9642,16.9875,49574.0
2016-04-05 11:20:00,29.07,29.1,29.02,29.03,85846.0,16.9934,17.0109,16.9642,16.97,85846.0
2016-04-05 11:25:00,29.03,29.04,29.0,29.01,51229.0,16.97,16.9759,16.9525,16.9583,51229.0
2016-04-05 11:30:00,29.02,29.06,28.95,28.95,317499.0,16.9642,16.9875,16.9232,16.9232,317499.0
2016-04-05 11:35:00,28.95,28.99,28.95,28.98,74100.0,16.9232,16.9466,16.9232,16.9408,74100.0
2016-04-05 11:40:00,28.98,28.98,28.95,28.97,49976.0,16.9408,16.9408,16.9232,16.9349,49976.0
2016-04-05 11:45:00,28.97,29.0,28.96,28.98,47222.0,16.9349,16.9525,16.9291,16.9408,47222.0
2016-04-05 11:50:00,28.99,29.03,28.98,29.02,48045.0,16.9466,16.97,16.9408,16.9642,48045.0
2016-04-05 11:55:00,29.03,29.06,29.0,29.0,70171.0,16.97,16.9875,16.9525,16.9525,70171.0
2016-04-05 12:00:00,28.99,29.03,28.98,29.02,28884.0,16.9466,16.97,16.9408,16.9642,28884.0
2016-04-05 12:05:00,29.01,29.02,29.0,29.01,16122.0,16.9583,16.9642,16.9525,16.9583,16122.0
2016-04-05 12:10:00,29.01,29.02,29.0,29.01,16633.0,16.9583,16.9642,16.9525,16.9583,16633.0
2016-04-05 12:15:00,29.02,29.02,28.95,28.96,79091.0,16.9642,16.9642,16.9232,16.9291,79091.0
2016-04-05 12:20:00,28.95,28.98,28.94,28.97,98531.0,16.9232,16.9408,16.9174,16.9349,98531.0
2016-04-05 12:25:00,28.97,28.97,28.95,28.96,62537.0,16.9349,16.9349,16.9232,16.9291,62537.0
2016-04-05 12:30:00,28.97,28.99,28.97,28.98,12745.0,16.9349,16.9466,16.9349,16.9408,12745.0
2016-04-05 12:35:00,28.98,29.04,28.96,29.04,45375.0,16.9408,16.9759,16.9291,16.9759,45375.0
2016-04-05 12:40:00,29.04,29.05,29.0,29.03,29430.0,16.9759,16.9817,16.9525,16.97,29430.0
2016-04-05 12:45:00,29.02,29.04,29.01,29.02,25533.0,16.9642,16.9759,16.9583,16.9642,25533.0
2016-04-05 12:50:00,29.02,29.03,28.98,28.98,71851.0,16.9642,16.97,16.9408,16.9408,71851.0
2016-04-05 12:55:00,28.98,28.99,28.97,28.98,30690.0,16.9408,16.9466,16.9349,16.9408,30690.0
2016-04-05 13:00:00,28.97,28.99,28.95,28.95,139841.0,16.9349,16.9466,16.9232,16.9232,139841.0
2016-04-05 13:05:00,28.95,28.95,28.92,28.94,44628.0,16.9232,16.9232,16.9057,16.9174,44628.0
2016-04-05 13:10:00,28.94,28.96,28.93,28.96,36591.0,16.9174,16.9291,16.9116,16.9291,36591.0
2016-04-05 13:15:00,28.96,28.97,28.92,28.93,45891.0,16.9291,16.9349,16.9057,16.9116,45891.0
2016-04-05 13:20:00,28.93,28.95,28.91,28.95,44506.0,16.9116,16.9232,16.8999,16.9232,44506.0
2016-04-05 13:25:00,28.95,28.97,28.94,28.96,28060.0,16.9232,16.9349,16.9174,16.9291,28060.0
2016-04-05 13:30:00,28.97,28.97,28.95,28.97,43886.0,16.9349,16.9349,16.9232,16.9349,43886.0
2016-04-05 13:35:00,28.97,28.97,28.92,28.92,38461.0,16.9349,16.9349,16.9057,16.9057,38461.0
2016-04-05 13:40:00,28.93,28.94,28.92,28.92,42158.0,16.9116,16.9174,16.9057,16.9057,42158.0
2016-04-05 13:45:00,28.92,28.93,28.91,28.92,59027.0,16.9057,16.9116,16.8999,16.9057,59027.0
2016-04-05 13:50:00,28.91,28.97,28.91,28.96,36927.0,16.8999,16.9349,16.8999,16.9291,36927.0
2016-04-05 13:55:00,28.95,28.97,28.94,28.95,83141.0,16.9232,16.9349,16.9174,16.9232,83141.0
2016-04-05 14:00:00,28.94,28.97,28.94,28.96,49046.0,16.9174,16.9349,16.9174,16.9291,49046.0
2016-04-05 14:05:00,28.96,28.98,28.95,28.98,17567.0,16.9291,16.9408,16.9232,16.9408,17567.0
2016-04-05 14:10:00,28.98,28.99,28.97,28.98,69331.0,16.9408,16.9466,16.9349,16.9408,69331.0
2016-04-05 14:15:00,28.98,28.98,28.94,28.97,57110.0,16.9408,16.9408,16.9174,16.9349,57110.0
2016-04-05 14:20:00,28.96,28.99,28.95,28.96,36015.0,16.9291,16.9466,16.9232,16.9291,36015.0
2016-04-05 14:25:00,28.97,29.03,28.95,29.01,50329.0,16.9349,16.97,16.9232,16.9583,50329.0
2016-04-05 14:30:00,29.02,29.09,29.01,29.09,71976.0,16.9642,17.0051,16.9583,17.0051,71976.0
2016-04-05 14:35:00,29.09,29.09,29.04,29.08,38874.0,17.0051,17.0051,16.9759,16.9992,38874.0
2016-04-05 14:40:00,29.08,29.09,29.04,29.05,43654.0,16.9992,17.0051,16.9759,16.9817,43654.0
2016-04-05 14:45:00,29.06,29.07,29.04,29.06,52949.0,16.9875,16.9934,16.9759,16.9875,52949.0
2016-04-05 14:50:00,29.06,29.1,29.05,29.1,32260.0,16.9875,17.0109,16.9817,17.0109,32260.0
2016-04-05 14:55:00,29.09,29.09,29.07,29.07,22659.0,17.0051,17.0051,16.9934,16.9934,22659.0
2016-04-05 15:00:00,29.07,29.08,29.04,29.08,42382.0,16.9934,16.9992,16.9759,16.9992,42382.0
2016-04-05 15:05:00,29.08,29.08,29.03,29.03,37836.0,16.9992,16.9992,16.97,16.97,37836.0
2016-04-05 15:10:00,29.04,29.04,29.02,29.03,23877.0,16.9759,16.9759,16.9642,16.97,23877.0
2016-04-05 15:15:00,29.02,29.04,29.02,29.03,45622.0,16.9642,16.9759,16.9642,16.97,45622.0
2016-04-05 15:20:00,29.02,29.04,28.99,28.99,94930.0,16.9642,16.9759,16.9466,16.9466,94930.0
2016-04-05 15:25:00,28.99,29.02,28.99,29.02,52521.0,16.9466,16.9642,16.9466,16.9642,52521.0
2016-04-05 15:30:00,29.02,29.02,28.99,29.02,52520.0,16.9642,16.9642,16.9466,16.9642,52520.0
2016-04-05 15:35:00,29.02,29.02,28.99,29.01,47624.0,16.9642,16.9642,16.9466,16.9583,47624.0
2016-04-05 15:40:00,29.01,29.01,28.99,29.0,74465.0,16.9583,16.9583,16.9466,16.9525,74465.0
2016-04-05 15:45:00,29.0,29.01,28.97,28.99,162520.0,16.9525,16.9583,16.9349,16.9466,162520.0
2016-04-05 15:50:00,28.99,28.99,28.96,28.96,78019.0,16.9466,16.9466,16.9291,16.9291,78019.0
2016-04-05 15:55:00,28.96,28.97,28.93,28.94,251137.0,16.9291,16.9349,16.9116,16.9174,251137.0
2016-04-06 09:30:00,28.86,28.95,28.84,28.95,484769.0,16.8706,16.9232,16.8589,16.9232,484769.0
2016-04-06 09:35:00,28.95,28.96,28.84,28.88,202158.0,16.9232,16.9291,16.8589,16.8823,202158.0
2016-04-06 09:40:00,28.87,28.87,28.8,28.82,134213.0,16.8765,16.8765,16.8356,16.8473,134213.0
2016-04-06 09:45:00,28.82,28.86,28.79,28.84,252715.0,16.8473,16.8706,16.8297,16.8589,252715.0
2016-04-06 09:50:00,28.84,28.91,28.8,28.83,251113.0,16.8589,16.8999,16.8356,16.8531,251113.0
2016-04-06 09:55:00,28.82,28.83,28.75,28.81,182732.0,16.8473,16.8531,16.8063,16.8414,182732.0
2016-04-06 10:00:00,28.8,28.87,28.78,28.86,157012.0,16.8356,16.8765,16.8239,16.8706,157012.0
2016-04-06 10:05:00,28.86,28.89,28.79,28.79,174608.0,16.8706,16.8882,16.8297,16.8297,174608.0
2016-04-06 10:10:00,28.78,28.8,28.75,28.78,113554.0,16.8239,16.8356,16.8063,16.8239,113554.0
2016-04-06 10:15:00,28.78,28.81,28.72,28.73,197097.0,16.8239,16.8414,16.7888,16.7946,197097.0
2016-04-06 10:20:00,28.73,28.74,28.7,28.74,122617.0,16.7946,16.8005,16.7771,16.8005,122617.0
2016-04-06 10:25:00,28.74,28.75,28.7,28.73,126197.0,16.8005,16.8063,16.7771,16.7946,126197.0
2016-04-06 10:30:00,28.74,28.84,28.67,28.79,344743.0,16.8005,16.8589,16.7596,16.8297,344743.0
2016-04-06 10:35:00,28.8,28.8,28.73,28.75,130978.0,16.8356,16.8356,16.7946,16.8063,130978.0
2016-04-06 10:40:00,28.75,28.88,28.75,28.87,190366.0,16.8063,16.8823,16.8063,16.8765,190366.0
2016-04-06 10:45:00,28.87,28.88,28.81,28.85,97697.0,16.8765,16.8823,16.8414,16.8648,97697.0
2016-04-06 10:50:00,28.86,28.89,28.84,28.88,136692.0,16.8706,16.8882,16.8589,16.8823,136692.0
2016-04-06 10:55:00,28.88,28.92,28.87,28.91,143677.0,16.8823,16.9057,16.8765,16.8999,143677.0
2016-04-06 11:00:00,28.91,28.97,28.9,28.97,152338.0,16.8999,16.9349,16.894,16.9349,152338.0
2016-04-06 11:05:00,28.97,29.01,28.96,29.0,203403.0,16.9349,16.9583,16.9291,16.9525,203403.0
2016-04-06 11:10:00,29.0,29.01,28.94,29.0,113929.0,16.9525,16.9583,16.9174,16.9525,113929.0
2016-04-06 11:15:00,29.0,29.02,28.96,28.96,90625.0,16.9525,16.9642,16.9291,16.9291,90625.0
2016-04-06 11:20:00,28.96,29.0,28.95,28.99,79748.0,16.9291,16.9525,16.9232,16.9466,79748.0
2016-04-06 11:25:00,28.99,29.05,28.98,29.05,135811.0,16.9466,16.9817,16.9408,16.9817,135811.0
2016-04-06 11:30:00,29.06,29.1,29.05,29.09,175680.0,16.9875,17.0109,16.9817,17.0051,175680.0
2016-04-06 11:35:00,29.09,29.13,29.08,29.12,101864.0,17.0051,17.0285,16.9992,17.0226,101864.0
2016-04-06 11:40:00,29.12,29.19,29.11,29.18,91086.0,17.0226,17.0635,17.0168,17.0577,91086.0
2016-04-06 11:45:00,29.18,29.2,29.16,29.2,77654.0,17.0577,17.0694,17.046,17.0694,77654.0
2016-04-06 11:50:00,29.2,29.24,29.19,29.21,116452.0,17.0694,17.0928,17.0635,17.0752,116452.0
2016-04-06 11:55:00,29.22,29.26,29.21,29.24,129274.0,17.0811,17.1045,17.0752,17.0928,129274.0
2016-04-06 12:00:00,29.23,29.27,29.21,29.22,76073.0,17.0869,17.1103,17.0752,17.0811,76073.0
2016-04-06 12:05:00,29.23,29.24,29.19,29.2,62277.0,17.0869,17.0928,17.0635,17.0694,62277.0
2016-04-06 12:10:00,29.2,29.21,29.15,29.19,51113.0,17.0694,17.0752,17.0402,17.0635,51113.0
2016-04-06 12:15:00,29.2,29.2,29.16,29.18,44411.0,17.0694,17.0694,17.046,17.0577,44411.0
2016-04-06 12:20:00,29.18,29.23,29.18,29.23,71409.0,17.0577,17.0869,17.0577,17.0869,71409.0
2016-04-06 12:25:00,29.23,29.24,29.21,29.23,60696.0,17.0869,17.0928,17.0752,17.0869,60696.0
2016-04-06 12:30:00,29.22,29.25,29.22,29.25,59984.0,17.0811,17.0986,17.0811,17.0986,59984.0
2016-04-06 12:35:00,29.25,29.25,29.23,29.25,44981.0,17.0986,17.0986,17.0869,17.0986,44981.0
2016-04-06 12:40:00,29.25,29.25,29.24,29.25,44222.0,17.0986,17.0986,17.0928,17.0986,44222.0
2016-04-06 12:45:00,29.24,29.27,29.22,29.26,68422.0,17.0928,17.1103,17.0811,17.1045,68422.0
2016-04-06 12:50:00,29.25,29.26,29.21,29.22,36691.0,17.0986,17.1045,17.0752,17.0811,36691.0
2016-04-06 12:55:00,29.23,29.23,29.18,29.19,45556.0,17.0869,17.0869,17.0577,17.0635,45556.0
2016-04-06 13:00:00,29.19,29.24,29.19,29.24,49857.0,17.0635,17.0928,17.0635,17.0928,49857.0
2016-04-06 13:05:00,29.25,29.25,29.23,29.24,32511.0,17.0986,17.0986,17.0869,17.0928,32511.0
2016-04-06 13:10:00,29.24,29.28,29.23,29.26,69549.0,17.0928,17.1162,17.0869,17.1045,69549.0
2016-04-06 13:15:00,29.25,29.26,29.24,29.25,33299.0,17.0986,17.1045,17.0928,17.0986,33299.0
2016-04-06 13:20:00,29.25,29.27,29.24,29.26,25826.0,17.0986,17.1103,17.0928,17.1045,25826.0
2016-04-06 13:25:00,29.27,29.27,29.23,29.23,27328.0,17.1103,17.1103,17.0869,17.0869,27328.0
2016-04-06 13:30:00,29.24,29.24,29.21,29.24,51360.0,17.0928,17.0928,17.0752,17.0928,51360.0
2016-04-06 13:35:00,29.24,29.26,29.23,29.25,80562.0,17.0928,17.1045,17.0869,17.0986,80562.0
2016-04-06 13:40:00,29.25,29.25,29.23,29.24,25226.0,17.0986,17.0986,17.0869,17.0928,25226.0
2016-04-06 13:45:00,29.23,29.24,29.19,29.2,33732.0,17.0869,17.0928,17.0635,17.0694,33732.0
2016-04-06 13:50:00,29.21,29.22,29.2,29.21,26172.0,17.0752,17.0811,17.0694,17.0752,26172.0
2016-04-06 13:55:00,29.21,29.22,29.19,29.19,32839.0,17.0752,17.0811,17.0635,17.0635,32839.0
2016-04-06 14:00:00,29.19,29.21,29.12,29.15,83260.0,17.0635,17.0752,17.0226,17.0402,83260.0
2016-04-06 14:05:00,29.16,29.19,29.14,29.15,35891.0,17.046,17.0635,17.0343,17.0402,35891.0
2016-04-06 14:10:00,29.15,29.15,29.07,29.08,81044.0,17.0402,17.0402,16.9934,16.9992,81044.0
2016-04-06 14:15:00,29.08,29.16,29.07,29.15,54077.0,16.9992,17.046,16.9934,17.0402,54077.0
2016-04-06 14:20:00,29.15,29.18,29.13,29.13,46898.0,17.0402,17.0577,17.0285,17.0285,46898.0
2016-04-06 14:25:00,29.13,29.14,29.07,29.11,77650.0,17.0285,17.0343,16.9934,17.0168,77650.0
2016-04-06 14:30:00,29.1,29.13,29.08,29.1,36129.0,17.0109,17.0285,16.9992,17.0109,36129.0
2016-04-06 14:35:00,29.1,29.11,29.06,29.08,55702.0,17.0109,17.0168,16.9875,16.9992,55702.0
2016-04-06 14:40:00,29.08,29.1,29.06,29.09,36268.0,16.9992,17.0109,16.9875,17.0051,36268.0
2016-04-06 14:45:00,29.08,29.09,29.07,29.08,25177.0,16.9992,17.0051,16.9934,16.9992,25177.0
2016-04-06 14:50:00,29.08,29.1,29.07,29.08,32059.0,16.9992,17.0109,16.9934,16.9992,32059.0
2016-04-06 14:55:00,29.09,29.15,29.09,29.14,109137.0,17.0051,17.0402,17.0051,17.0343,109137.0
2016-04-06 15:00:00,29.14,29.2,29.12,29.19,75659.0,17.0343,17.0694,17.0226,17.0635,75659.0
2016-04-06 15:05:00,29.19,29.19,29.16,29.18,48546.0,17.0635,17.0635,17.046,17.0577,48546.0
2016-04-06 15:10:00,29.18,29.18,29.14,29.16,59253.0,17.0577,17.0577,17.0343,17.046,59253.0
2016-04-06 15:15:00,29.16,29.19,29.16,29.18,82957.0,17.046,17.0635,17.046,17.0577,82957.0
2016-04-06 15:20:00,29.18,29.2,29.17,29.18,60468.0,17.0577,17.0694,17.0518,17.0577,60468.0
2016-04-06 15:25:00,29.19,29.21,29.18,29.21,50239.0,17.0635,17.0752,17.0577,17.0752,50239.0
2016-04-06 15:30:00,29.21,29.22,29.19,29.21,72642.0,17.0752,17.0811,17.0635,17.0752,72642.0
2016-04-06 15:35:00,29.22,29.24,29.21,29.21,91397.0,17.0811,17.0928,17.0752,17.0752,91397.0
2016-04-06 15:40:00,29.21,29.24,29.21,29.24,82953.0,17.0752,17.0928,17.0752,17.0928,82953.0
2016-04-06 15:45:00,29.24,29.25,29.23,29.25,95867.0,17.0928,17.0986,17.0869,17.0986,95867.0
2016-04-06 15:50:00,29.25,29.28,29.24,29.28,195277.0,17.0986,17.1162,17.0928,17.1162,195277.0
2016-04-06 15:55:00,29.28,29.32,29.28,29.31,475843.0,17.1162,17.1395,17.1162,17.1337,475843.0
2016-04-07 09:30:00,28.93,29.08,28.9,29.01,300686.0,16.9116,16.9992,16.894,16.9583,300686.0
2016-04-07 09:35:00,29.01,29.13,29.01,29.11,230015.0,16.9583,17.0285,16.9583,17.0168,230015.0
2016-04-07 09:40:00,29.11,29.18,29.08,29.17,190507.0,17.0168,17.0577,16.9992,17.0518,190507.0
2016-04-07 09:45:00,29.17,29.18,29.06,29.09,108514.0,17.0518,17.0577,16.9875,17.0051,108514.0
2016-04-07 09:50:00,29.08,29.14,29.08,29.08,165580.0,16.9992,17.0343,16.9992,16.9992,165580.0
2016-04-07 09:55:00,29.08,29.14,29.07,29.1,79770.0,16.9992,17.0343,16.9934,17.0109,79770.0
2016-04-07 10:00:00,29.1,29.13,29.05,29.1,89804.0,17.0109,17.0285,16.9817,17.0109,89804.0
2016-04-07 10:05:00,29.11,29.13,29.09,29.11,59389.0,17.0168,17.0285,17.0051,17.0168,59389.0
2016-04-07 10:10:00,29.1,29.1,29.0,29.01,107790.0,17.0109,17.0109,16.9525,16.9583,107790.0
2016-04-07 10:15:00,29.0,29.01,28.97,28.99,117223.0,16.9525,16.9583,16.9349,16.9466,117223.0
2016-04-07 10:20:00,28.99,29.06,28.96,29.03,54312.0,16.9466,16.9875,16.9291,16.97,54312.0
2016-04-07 10:25:00,29.03,29.05,28.96,28.96,109269.0,16.97,16.9817,16.9291,16.9291,109269.0
2016-04-07 10:30:00,28.96,29.01,28.94,29.0,64933.0,16.9291,16.9583,16.9174,16.9525,64933.0
2016-04-07 10:35:00,28.99,29.04,28.98,29.03,71909.0,16.9466,16.9759,16.9408,16.97,71909.0
2016-04-07 10:40:00,29.02,29.03,28.99,29.02,57947.0,16.9642,16.97,16.9466,16.9642,57947.0
2016-04-07 10:45:00,29.01,29.08,29.0,29.04,55635.0,16.9583,16.9992,16.9525,16.9759,55635.0
2016-04-07 10:50:00,29.04,29.11,29.03,29.11,93210.0,16.9759,17.0168,16.97,17.0168,93210.0
2016-04-07 10:55:00,29.11,29.12,29.07,29.08,69814.0,17.0168,17.0226,16.9934,16.9992,69814.0
2016-04-07 11:00:00,29.08,29.08,29.0,29.01,91044.0,16.9992,16.9992,16.9525,16.9583,91044.0
2016-04-07 11:05:00,29.0,29.05,29.0,29.03,40485.0,16.9525,16.9817,16.9525,16.97,40485.0
2016-04-07 11:10:00,29.02,29.09,29.01,29.07,57286.0,16.9642,17.0051,16.9583,16.9934,57286.0
2016-04-07 11:15:00,29.06,29.07,29.03,29.05,124942.0,16.9875,16.9934,16.97,16.9817,124942.0
2016-04-07 11:20:00,29.05,29.06,28.98,29.02,103798.0,16.9817,16.9875,16.9408,16.9642,103798.0
2016-04-07 11:25:00,29.02,29.05,28.99,29.04,115074.0,16.9642,16.9817,16.9466,16.9759,115074.0
2016-04-07 11:30:00,29.04,29.06,29.01,29.05,116986.0,16.9759,16.9875,16.9583,16.9817,116986.0
2016-04-07 11:35:00,29.05,29.09,29.04,29.06,292389.0,16.9817,17.0051,16.9759,16.9875,292389.0
2016-04-07 11:40:00,29.07,29.1,29.04,29.1,46629.0,16.9934,17.0109,16.9759,17.0109,46629.0
2016-04-07 11:45:00,29.1,29.14,29.09,29.13,77879.0,17.0109,17.0343,17.0051,17.0285,77879.0
2016-04-07 11:50:00,29.13,29.18,29.13,29.16,126823.0,17.0285,17.0577,17.0285,17.046,126823.0
2016-04-07 11:55:00,29.16,29.17,29.12,29.13,55389.0,17.046,17.0518,17.0226,17.0285,55389.0
2016-04-07 12:00:00,29.13,29.17,29.12,29.16,22123.0,17.0285,17.0518,17.0226,17.046,22123.0
2016-04-07 12:05:00,29.16,29.19,29.13,29.18,90107.0,17.046,17.0635,17.0285,17.0577,90107.0
2016-04-07 12:10:00,29.17,29.21,29.17,29.21,30466.0,17.0518,17.0752,17.0518,17.0752,30466.0
2016-04-07 12:15:00,29.2,29.2,29.12,29.15,53877.0,17.0694,17.0694,17.0226,17.0402,53877.0
2016-04-07 12:20:00,29.15,29.17,29.13,29.13,40986.0,17.0402,17.0518,17.0285,17.0285,40986.0
2016-04-07 12:25:00,29.12,29.13,29.03,29.11,193759.0,17.0226,17.0285,16.97,17.0168,193759.0
2016-04-07 12:30:00,29.11,29.13,29.1,29.11,25764.0,17.0168,17.0285,17.0109,17.0168,25764.0
2016-04-07 12:35:00,29.1,29.11,29.08,29.11,94584.0,17.0109,17.0168,16.9992,17.0168,94584.0
2016-04-07 12:40:00,29.1,29.1,29.07,29.08,29721.0,17.0109,17.0109,16.9934,16.9992,29721.0
2016-04-07 12:45:00,29.09,29.11,29.08,29.11,25462.0,17.0051,17.0168,16.9992,17.0168,25462.0
2016-04-07 12:50:00,29.11,29.13,29.11,29.11,17770.0,17.0168,17.0285,17.0168,17.0168,17770.0
2016-04-07 12:55:00,29.11,29.15,29.1,29.15,25797.0,17.0168,17.0402,17.0109,17.0402,25797.0
2016-04-07 13:00:00,29.15,29.15,29.12,29.14,91468.0,17.0402,17.0402,17.0226,17.0343,91468.0
2016-04-07 13:05:00,29.14,29.18,29.14,29.18,66210.0,17.0343,17.0577,17.0343,17.0577,66210.0
2016-04-07 13:10:00,29.18,29.18,29.15,29.17,59171.0,17.0577,17.0577,17.0402,17.0518,59171.0
2016-04-07 13:15:00,29.17,29.2,29.16,29.18,55004.0,17.0518,17.0694,17.046,17.0577,55004.0
2016-04-07 13:20:00,29.17,29.19,29.16,29.17,28203.0,17.0518,17.0635,17.046,17.0518,28203.0
2016-04-07 13:25:00,29.18,29.19,29.17,29.18,98541.0,17.0577,17.0635,17.0518,17.0577,98541.0
2016-04-07 13:30:00,29.19,29.21,29.16,29.18,94803.0,17.0635,17.0752,17.046,17.0577,94803.0
2016-04-07 13:35:00,29.17,29.17,29.15,29.17,42374.0,17.0518,17.0518,17.0402,17.0518,42374.0
2016-04-07 13:40:00,29.17,29.18,29.14,29.15,32300.0,17.0518,17.0577,17.0343,17.0402,32300.0
2016-04-07 13:45:00,29.15,29.16,29.12,29.12,45399.0,17.0402,17.046,17.0226,17.0226,45399.0
2016-04-07 13:50:00,29.13,29.13,29.07,29.08,59945.0,17.0285,17.0285,16.9934,16.9992,59945.0
2016-04-07 13:55:00,29.08,29.1,29.07,29.09,26487.0,16.9992,17.0109,16.9934,17.0051,26487.0
2016-04-07 14:00:00,29.09,29.09,29.06,29.06,50791.0,17.0051,17.0051,16.9875,16.9875,50791.0
2016-04-07 14:05:00,29.06,29.07,29.01,29.02,47878.0,16.9875,16.9934,16.9583,16.9642,47878.0
2016-04-07 14:10:00,29.03,29.05,29.01,29.03,43782.0,16.97,16.9817,16.9583,16.97,43782.0
2016-04-07 14:15:00,29.03,29.04,29.01,29.03,35774.0,16.97,16.9759,16.9583,16.97,35774.0
2016-04-07 14:20:00,29.02,29.03,29.01,29.03,39519.0,16.9642,16.97,16.9583,16.97,39519.0
2016-04-07 14:25:00,29.03,29.1,29.02,29.08,70335.0,16.97,17.0109,16.9642,16.9992,70335.0
2016-04-07 14:30:00,29.08,29.09,29.07,29.08,34748.0,16.9992,17.0051,16.9934,16.9992,34748.0
2016-04-07 14:35:00,29.08,29.11,29.07,29.11,31494.0,16.9992,17.0168,16.9934,17.0168,31494.0
2016-04-07 14:40:00,29.11,29.11,29.05,29.06,47831.0,17.0168,17.0168,16.9817,16.9875,47831.0
2016-04-07 14:45:00,29.07,29.07,29.01,29.03,55042.0,16.9934,16.9934,16.9583,16.97,55042.0
2016-04-07 14:50:00,29.02,29.05,29.02,29.05,23238.0,16.9642,16.9817,16.9642,16.9817,23238.0
2016-04-07 14:55:00,29.05,29.05,29.02,29.03,24813.0,16.9817,16.9817,16.9642,16.97,24813.0
2016-04-07 15:00:00,29.03,29.05,29.02,29.03,35703.0,16.97,16.9817,16.9642,16.97,35703.0
2016-04-07 15:05:00,29.03,29.08,29.02,29.08,35253.0,16.97,16.9992,16.9642,16.9992,35253.0
2016-04-07 15:10:00,29.08,29.12,29.07,29.1,51466.0,16.9992,17.0226,16.9934,17.0109,51466.0
2016-04-07 15:15:00,29.11,29.12,29.07,29.07,62276.0,17.0168,17.0226,16.9934,16.9934,62276.0
2016-04-07 15:20:00,29.08,29.13,29.08,29.13,78444.0,16.9992,17.0285,16.9992,17.0285,78444.0
2016-04-07 15:25:00,29.13,29.14,29.11,29.12,53638.0,17.0285,17.0343,17.0168,17.0226,53638.0
2016-04-07 15:30:00,29.13,29.17,29.12,29.16,92337.0,17.0285,17.0518,17.0226,17.046,92337.0
2016-04-07 15:35:00,29.17,29.17,29.11,29.13,94387.0,17.0518,17.0518,17.0168,17.0285,94387.0
2016-04-07 15:40:00,29.12,29.15,29.12,29.14,82754.0,17.0226,17.0402,17.0226,17.0343,82754.0
2016-04-07 15:45:00,29.15,29.17,29.14,29.15,133926.0,17.0402,17.0518,17.0343,17.0402,133926.0
2016-04-07 15:50:00,29.15,29.15,29.12,29.13,106589.0,17.0402,17.0402,17.0226,17.0285,106589.0
2016-04-07 15:55:00,29.13,29.14,29.12,29.13,223141.0,17.0285,17.0343,17.0226,17.0285,223141.0
2016-04-08 09:30:00,29.82,29.83,29.75,29.77,293184.0,17.4318,17.4377,17.3909,17.4026,293184.0
2016-04-08 09:35:00,29.76,29.83,29.73,29.79,215951.0,17.3967,17.4377,17.3792,17.4143,215951.0
2016-04-08 09:40:00,29.8,29.88,29.8,29.85,185216.0,17.4201,17.4669,17.4201,17.4494,185216.0
2016-04-08 09:45:00,29.85,29.9,29.82,29.85,195679.0,17.4494,17.4786,17.4318,17.4494,195679.0
2016-04-08 09:50:00,29.85,29.93,29.84,29.84,239685.0,17.4494,17.4961,17.4435,17.4435,239685.0
2016-04-08 09:55:00,29.84,29.9,29.82,29.9,127635.0,17.4435,17.4786,17.4318,17.4786,127635.0
2016-04-08 10:00:00,29.9,29.94,29.89,29.93,174695.0,17.4786,17.502,17.4727,17.4961,174695.0
2016-04-08 10:05:00,29.94,30.0,29.91,29.99,139657.0,17.502,17.537,17.4844,17.5312,139657.0
2016-04-08 10:10:00,29.99,30.0,29.94,29.95,189635.0,17.5312,17.537,17.502,17.5078,189635.0
2016-04-08 10:15:00,29.96,29.96,29.88,29.89,145779.0,17.5137,17.5137,17.4669,17.4727,145779.0
2016-04-08 10:20:00,29.9,29.91,29.86,29.86,100699.0,17.4786,17.4844,17.4552,17.4552,100699.0
2016-04-08 10:25:00,29.85,29.88,29.83,29.88,115714.0,17.4494,17.4669,17.4377,17.4669,115714.0
2016-04-08 10:30:00,29.88,29.93,29.86,29.88,77286.0,17.4669,17.4961,17.4552,17.4669,77286.0
2016-04-08 10:35:00,29.89,29.93,29.87,29.87,121785.0,17.4727,17.4961,17.461,17.461,121785.0
2016-04-08 10:40:00,29.88,29.92,29.86,29.86,94151.0,17.4669,17.4903,17.4552,17.4552,94151.0
2016-04-08 10:45:00,29.86,29.92,29.86,29.89,40018.0,17.4552,17.4903,17.4552,17.4727,40018.0
2016-04-08 10:50:00,29.89,29.93,29.87,29.89,60290.0,17.4727,17.4961,17.461,17.4727,60290.0
2016-04-08 10:55:00,29.89,29.93,29.86,29.86,69178.0,17.4727,17.4961,17.4552,17.4552,69178.0
2016-04-08 11:00:00,29.86,29.89,29.84,29.86,93431.0,17.4552,17.4727,17.4435,17.4552,93431.0
2016-04-08 11:05:00,29.87,29.97,29.86,29.95,163733.0,17.461,17.5195,17.4552,17.5078,163733.0
2016-04-08 11:10:00,29.95,29.99,29.93,29.93,72340.0,17.5078,17.5312,17.4961,17.4961,72340.0
2016-04-08 11:15:00,29.94,29.99,29.93,29.99,79152.0,17.502,17.5312,17.4961,17.5312,79152.0
2016-04-08 11:20:00,29.99,30.02,29.99,30.0,167389.0,17.5312,17.5487,17.5312,17.537,167389.0
2016-04-08 11:25:00,30.0,30.09,29.98,30.07,198397.0,17.537,17.5897,17.5253,17.578,198397.0
2016-04-08 11:30:00,30.07,30.07,29.91,30.01,269967.0,17.578,17.578,17.4844,17.5429,269967.0
2016-04-08 11:35:00,30.02,30.02,29.92,29.94,78453.0,17.5487,17.5487,17.4903,17.502,78453.0
2016-04-08 11:40:00,29.94,30.01,29.94,30.01,76766.0,17.502,17.5429,17.502,17.5429,76766.0
2016-04-08 11:45:00,30.0,30.01,29.99,29.99,61185.0,17.537,17.5429,17.5312,17.5312,61185.0
2016-04-08 11:50:00,29.99,30.01,29.97,30.0,81574.0,17.5312,17.5429,17.5195,17.537,81574.0
2016-04-08 11:55:00,30.0,30.04,29.98,30.03,46817.0,17.537,17.5604,17.5253,17.5546,46817.0
2016-04-08 12:00:00,30.02,30.04,30.01,30.04,43484.0,17.5487,17.5604,17.5429,17.5604,43484.0
2016-04-08 12:05:00,30.03,30.04,30.02,30.04,34138.0,17.5546,17.5604,17.5487,17.5604,34138.0
2016-04-08 12:10:00,30.04,30.12,30.04,30.11,106831.0,17.5604,17.6072,17.5604,17.6013,106831.0
2016-04-08 12:15:00,30.1,30.11,30.07,30.09,41103.0,17.5955,17.6013,17.578,17.5897,41103.0
2016-04-08 12:20:00,30.09,30.11,30.08,30.09,47735.0,17.5897,17.6013,17.5838,17.5897,47735.0
2016-04-08 12:25:00,30.09,30.09,30.04,30.04,56064.0,17.5897,17.5897,17.5604,17.5604,56064.0
2016-04-08 12:30:00,30.04,30.09,30.01,30.08,53115.0,17.5604,17.5897,17.5429,17.5838,53115.0
2016-04-08 12:35:00,30.09,30.11,30.06,30.1,115648.0,17.5897,17.6013,17.5721,17.5955,115648.0
2016-04-08 12:40:00,30.1,30.11,30.09,30.1,136681.0,17.5955,17.6013,17.5897,17.5955,136681.0
2016-04-08 12:45:00,30.09,30.16,30.09,30.15,302719.0,17.5897,17.6306,17.5897,17.6247,302719.0
2016-04-08 12:50:00,30.15,30.18,30.14,30.17,117025.0,17.6247,17.6423,17.6189,17.6364,117025.0
2016-04-08 12:55:00,30.17,30.17,30.13,30.15,62225.0,17.6364,17.6364,17.613,17.6247,62225.0
2016-04-08 13:00:00,30.15,30.16,30.1,30.12,59118.0,17.6247,17.6306,17.5955,17.6072,59118.0
2016-04-08 13:05:00,30.13,30.15,30.07,30.11,166659.0,17.613,17.6247,17.578,17.6013,166659.0
2016-04-08 13:10:00,30.11,30.12,30.1,30.12,36696.0,17.6013,17.6072,17.5955,17.6072,36696.0
2016-04-08 13:15:00,30.11,30.14,30.06,30.07,113312.0,17.6013,17.6189,17.5721,17.578,113312.0
2016-04-08 13:20:00,30.06,30.09,30.06,30.08,106202.0,17.5721,17.5897,17.5721,17.5838,106202.0
2016-04-08 13:25:00,30.08,30.09,30.05,30.07,154671.0,17.5838,17.5897,17.5663,17.578,154671.0
2016-04-08 13:30:00,30.07,30.12,30.06,30.1,114603.0,17.578,17.6072,17.5721,17.5955,114603.0
2016-04-08 13:35:00,30.1,30.15,30.09,30.14,50562.0,17.5955,17.6247,17.5897,17.6189,50562.0
2016-04-08 13:40:00,30.14,30.17,30.13,30.17,61519.0,17.6189,17.6364,17.613,17.6364,61519.0
2016-04-08 13:45:00,30.16,30.19,30.16,30.16,118821.0,17.6306,17.6481,17.6306,17.6306,118821.0
2016-04-08 13:50:00,30.16,30.2,30.14,30.15,76658.0,17.6306,17.654,17.6189,17.6247,76658.0
2016-04-08 13:55:00,30.14,30.17,30.14,30.17,26577.0,17.6189,17.6364,17.6189,17.6364,26577.0
2016-04-08 14:00:00,30.17,30.18,30.14,30.15,60571.0,17.6364,17.6423,17.6189,17.6247,60571.0
2016-04-08 14:05:00,30.15,30.18,30.15,30.17,54599.0,17.6247,17.6423,17.6247,17.6364,54599.0
2016-04-08 14:10:00,30.17,30.19,30.16,30.18,27552.0,17.6364,17.6481,17.6306,17.6423,27552.0
2016-04-08 14:15:00,30.18,30.23,30.17,30.23,111821.0,17.6423,17.6715,17.6364,17.6715,111821.0
2016-04-08 14:20:00,30.23,30.23,30.21,30.21,77193.0,17.6715,17.6715,17.6598,17.6598,77193.0
2016-04-08 14:25:00,30.21,30.22,30.19,30.2,44401.0,17.6598,17.6656,17.6481,17.654,44401.0
2016-04-08 14:30:00,30.2,30.2,30.17,30.19,48545.0,17.654,17.654,17.6364,17.6481,48545.0
2016-04-08 14:35:00,30.19,30.19,30.18,30.19,25323.0,17.6481,17.6481,17.6423,17.6481,25323.0
2016-04-08 14:40:00,30.19,30.2,30.18,30.19,32493.0,17.6481,17.654,17.6423,17.6481,32493.0
2016-04-08 14:45:00,30.2,30.22,30.19,30.21,99527.0,17.654,17.6656,17.6481,17.6598,99527.0
2016-04-08 14:50:00,30.2,30.21,30.2,30.21,128617.0,17.654,17.6598,17.654,17.6598,128617.0
2016-04-08 14:55:00,30.2,30.21,30.18,30.2,53713.0,17.654,17.6598,17.6423,17.654,53713.0
2016-04-08 15:00:00,30.2,30.2,30.19,30.2,63233.0,17.654,17.654,17.6481,17.654,63233.0
2016-04-08 15:05:00,30.2,30.2,30.12,30.12,221845.0,17.654,17.654,17.6072,17.6072,221845.0
2016-04-08 15:10:00,30.12,30.13,30.1,30.12,73893.0,17.6072,17.613,17.5955,17.6072,73893.0
2016-04-08 15:15:00,30.13,30.17,30.13,30.17,113692.0,17.613,17.6364,17.613,17.6364,113692.0
2016-04-08 15:20:00,30.17,30.19,30.16,30.18,80349.0,17.6364,17.6481,17.6306,17.6423,80349.0
2016-04-08 15:25:00,30.19,30.22,30.18,30.21,327738.0,17.6481,17.6656,17.6423,17.6598,327738.0
2016-04-08 15:30:00,30.21,30.22,30.19,30.21,194769.0,17.6598,17.6656,17.6481,17.6598,194769.0
2016-04-08 15:35:00,30.21,30.21,30.15,30.15,167178.0,17.6598,17.6598,17.6247,17.6247,167178.0
2016-04-08 15:40:00,30.15,30.16,30.13,30.15,201481.0,17.6247,17.6306,17.613,17.6247,201481.0
2016-04-08 15:45:00,30.15,30.15,30.1,30.11,200588.0,17.6247,17.6247,17.5955,17.6013,200588.0
2016-04-08 15:50:00,30.11,30.13,30.09,30.1,225533.0,17.6013,17.613,17.5897,17.5955,225533.0
2016-04-08 15:55:00,30.1,30.16,30.09,30.16,381789.0,17.5955,17.6306,17.5897,17.6306,381789.0
2016-04-11 09:30:00,30.43,30.47,30.37,30.39,188261.0,17.7884,17.8118,17.7533,17.765,188261.0
2016-04-11 09:35:00,30.38,30.58,30.38,30.52,171982.0,17.7592,17.8761,17.7592,17.841,171982.0
2016-04-11 09:40:00,30.53,30.6,30.5,30.5,102570.0,17.8469,17.8878,17.8293,17.8293,102570.0
2016-04-11 09:45:00,30.5,30.58,30.49,30.52,116252.0,17.8293,17.8761,17.8235,17.841,116252.0
2016-04-11 09:50:00,30.53,30.6,30.53,30.55,99979.0,17.8469,17.8878,17.8469,17.8586,99979.0
2016-04-11 09:55:00,30.55,30.58,30.53,30.54,143853.0,17.8586,17.8761,17.8469,17.8527,143853.0
2016-04-11 10:00:00,30.54,30.57,30.49,30.5,107584.0,17.8527,17.8702,17.8235,17.8293,107584.0
2016-04-11 10:05:00,30.5,30.55,30.48,30.49,104455.0,17.8293,17.8586,17.8176,17.8235,104455.0
2016-04-11 10:10:00,30.49,30.52,30.48,30.5,109316.0,17.8235,17.841,17.8176,17.8293,109316.0
2016-04-11 10:15:00,30.5,30.52,30.47,30.47,110852.0,17.8293,17.841,17.8118,17.8118,110852.0
2016-04-11 10:20:00,30.46,30.46,30.43,30.43,106422.0,17.8059,17.8059,17.7884,17.7884,106422.0
2016-04-11 10:25:00,30.42,30.46,30.42,30.45,70793.0,17.7826,17.8059,17.7826,17.8001,70793.0
2016-04-11 10:30:00,30.45,30.49,30.45,30.47,54401.0,17.8001,17.8235,17.8001,17.8118,54401.0
2016-04-11 10:35:00,30.46,30.47,30.41,30.45,97871.0,17.8059,17.8118,17.7767,17.8001,97871.0
2016-04-11 10:40:00,30.45,30.45,30.35,30.36,121750.0,17.8001,17.8001,17.7416,17.7475,121750.0
2016-04-11 10:45:00,30.35,30.35,30.3,30.34,75187.0,17.7416,17.7416,17.7124,17.7358,75187.0
2016-04-11 10:50:00,30.34,30.41,30.33,30.38,113115.0,17.7358,17.7767,17.7299,17.7592,113115.0
2016-04-11 10:55:00,30.38,30.39,30.35,30.35,35676.0,17.7592,17.765,17.7416,17.7416,35676.0
2016-04-11 11:00:00,30.35,30.42,30.31,30.42,128885.0,17.7416,17.7826,17.7183,17.7826,128885.0
2016-04-11 11:05:00,30.41,30.49,30.41,30.49,169254.0,17.7767,17.8235,17.7767,17.8235,169254.0
2016-04-11 11:10:00,30.49,30.52,30.49,30.51,128028.0,17.8235,17.841,17.8235,17.8352,128028.0
2016-04-11 11:15:00,30.51,30.54,30.47,30.53,248647.0,17.8352,17.8527,17.8118,17.8469,248647.0
2016-04-11 11:20:00,30.53,30.57,30.53,30.56,120773.0,17.8469,17.8702,17.8469,17.8644,120773.0
2016-04-11 11:25:00,30.56,30.61,30.54,30.59,258947.0,17.8644,17.8936,17.8527,17.8819,258947.0
2016-04-11 11:30:00,30.59,30.61,30.49,30.49,522176.0,17.8819,17.8936,17.8235,17.8235,522176.0
2016-04-11 11:35:00,30.49,30.5,30.45,30.47,162425.0,17.8235,17.8293,17.8001,17.8118,162425.0
2016-04-11 11:40:00,30.47,30.48,30.42,30.42,68396.0,17.8118,17.8176,17.7826,17.7826,68396.0
2016-04-11 11:45:00,30.41,30.48,30.41,30.48,58297.0,17.7767,17.8176,17.7767,17.8176,58297.0
2016-04-11 11:50:00,30.47,30.48,30.45,30.48,20368.0,17.8118,17.8176,17.8001,17.8176,20368.0
2016-04-11 11:55:00,30.48,30.5,30.47,30.5,31137.0,17.8176,17.8293,17.8118,17.8293,31137.0
2016-04-11 12:00:00,30.5,30.5,30.46,30.49,36218.0,17.8293,17.8293,17.8059,17.8235,36218.0
2016-04-11 12:05:00,30.48,30.49,30.46,30.48,40326.0,17.8176,17.8235,17.8059,17.8176,40326.0
2016-04-11 12:10:00,30.47,30.52,30.47,30.52,65321.0,17.8118,17.841,17.8118,17.841,65321.0
2016-04-11 12:15:00,30.52,30.54,30.51,30.52,27619.0,17.841,17.8527,17.8352,17.841,27619.0
2016-04-11 12:20:00,30.52,30.53,30.5,30.52,33244.0,17.841,17.8469,17.8293,17.841,33244.0
2016-04-11 12:25:00,30.51,30.51,30.48,30.49,20455.0,17.8352,17.8352,17.8176,17.8235,20455.0
2016-04-11 12:30:00,30.49,30.51,30.47,30.47,72160.0,17.8235,17.8352,17.8118,17.8118,72160.0
2016-04-11 12:35:00,30.47,30.48,30.44,30.45,52163.0,17.8118,17.8176,17.7943,17.8001,52163.0
2016-04-11 12:40:00,30.44,30.46,30.43,30.45,26443.0,17.7943,17.8059,17.7884,17.8001,26443.0
2016-04-11 12:45:00,30.44,30.48,30.43,30.47,26579.0,17.7943,17.8176,17.7884,17.8118,26579.0
2016-04-11 12:50:00,30.47,30.49,30.46,30.47,24319.0,17.8118,17.8235,17.8059,17.8118,24319.0
2016-04-11 12:55:00,30.48,30.49,30.45,30.47,25637.0,17.8176,17.8235,17.8001,17.8118,25637.0
2016-04-11 13:00:00,30.47,30.49,30.46,30.48,21101.0,17.8118,17.8235,17.8059,17.8176,21101.0
2016-04-11 13:05:00,30.48,30.52,30.48,30.5,30807.0,17.8176,17.841,17.8176,17.8293,30807.0
2016-04-11 13:10:00,30.49,30.53,30.49,30.53,29427.0,17.8235,17.8469,17.8235,17.8469,29427.0
2016-04-11 13:15:00,30.53,30.54,30.51,30.52,45248.0,17.8469,17.8527,17.8352,17.841,45248.0
2016-04-11 13:20:00,30.52,30.53,30.49,30.49,36452.0,17.841,17.8469,17.8235,17.8235,36452.0
2016-04-11 13:25:00,30.48,30.49,30.44,30.46,31123.0,17.8176,17.8235,17.7943,17.8059,31123.0
2016-04-11 13:30:00,30.46,30.47,30.45,30.46,12905.0,17.8059,17.8118,17.8001,17.8059,12905.0
2016-04-11 13:35:00,30.45,30.48,30.44,30.44,48137.0,17.8001,17.8176,17.7943,17.7943,48137.0
2016-04-11 13:40:00,30.44,30.45,30.42,30.43,34333.0,17.7943,17.8001,17.7826,17.7884,34333.0
2016-04-11 13:45:00,30.43,30.44,30.43,30.44,7882.0,17.7884,17.7943,17.7884,17.7943,7882.0
2016-04-11 13:50:00,30.43,30.44,30.43,30.44,16206.0,17.7884,17.7943,17.7884,17.7943,16206.0
2016-04-11 13:55:00,30.44,30.45,30.43,30.45,38163.0,17.7943,17.8001,17.7884,17.8001,38163.0
2016-04-11 14:00:00,30.45,30.49,30.45,30.46,36232.0,17.8001,17.8235,17.8001,17.8059,36232.0
2016-04-11 14:05:00,30.46,30.47,30.43,30.44,37906.0,17.8059,17.8118,17.7884,17.7943,37906.0
2016-04-11 14:10:00,30.45,30.46,30.44,30.45,44654.0,17.8001,17.8059,17.7943,17.8001,44654.0
2016-04-11 14:15:00,30.45,30.47,30.42,30.47,32207.0,17.8001,17.8118,17.7826,17.8118,32207.0
2016-04-11 14:20:00,30.46,30.46,30.45,30.46,30835.0,17.8059,17.8059,17.8001,17.8059,30835.0
2016-04-11 14:25:00,30.46,30.48,30.42,30.44,70762.0,17.8059,17.8176,17.7826,17.7943,70762.0
2016-04-11 14:30:00,30.43,30.45,30.42,30.43,19840.0,17.7884,17.8001,17.7826,17.7884,19840.0
2016-04-11 14:35:00,30.43,30.46,30.42,30.46,47028.0,17.7884,17.8059,17.7826,17.8059,47028.0
2016-04-11 14:40:00,30.46,30.46,30.45,30.46,10763.0,17.8059,17.8059,17.8001,17.8059,10763.0
2016-04-11 14:45:00,30.46,30.48,30.45,30.48,30849.0,17.8059,17.8176,17.8001,17.8176,30849.0
2016-04-11 14:50:00,30.48,30.49,30.45,30.49,51982.0,17.8176,17.8235,17.8001,17.8235,51982.0
2016-04-11 14:55:00,30.49,30.49,30.45,30.47,28738.0,17.8235,17.8235,17.8001,17.8118,28738.0
2016-04-11 15:00:00,30.47,30.48,30.44,30.46,79534.0,17.8118,17.8176,17.7943,17.8059,79534.0
2016-04-11 15:05:00,30.45,30.45,30.41,30.43,59599.0,17.8001,17.8001,17.7767,17.7884,59599.0
2016-04-11 15:10:00,30.43,30.43,30.42,30.43,32449.0,17.7884,17.7884,17.7826,17.7884,32449.0
2016-04-11 15:15:00,30.43,30.45,30.42,30.45,22697.0,17.7884,17.8001,17.7826,17.8001,22697.0
2016-04-11 15:20:00,30.45,30.45,30.41,30.41,47084.0,17.8001,17.8001,17.7767,17.7767,47084.0
2016-04-11 15:25:00,30.42,30.44,30.39,30.4,109914.0,17.7826,17.7943,17.765,17.7709,109914.0
2016-04-11 15:30:00,30.4,30.4,30.37,30.4,47728.0,17.7709,17.7709,17.7533,17.7709,47728.0
2016-04-11 15:35:00,30.39,30.43,30.39,30.41,134878.0,17.765,17.7884,17.765,17.7767,134878.0
2016-04-11 15:40:00,30.41,30.42,30.36,30.38,113705.0,17.7767,17.7826,17.7475,17.7592,113705.0
2016-04-11 15:45:00,30.38,30.38,30.36,30.38,95089.0,17.7592,17.7592,17.7475,17.7592,95089.0
2016-04-11 15:50:00,30.37,30.39,30.36,30.39,292343.0,17.7533,17.765,17.7475,17.765,292343.0
2016-04-11 15:55:00,30.39,30.39,30.31,30.32,489715.0,17.765,17.765,17.7183,17.7241,489715.0
2016-04-12 09:30:00,30.42,30.49,30.35,30.36,156550.0,17.7826,17.8235,17.7416,17.7475,156550.0
2016-04-12 09:35:00,30.36,30.42,30.35,30.4,93655.0,17.7475,17.7826,17.7416,17.7709,93655.0
2016-04-12 09:40:00,30.4,30.52,30.4,30.51,130458.0,17.7709,17.841,17.7709,17.8352,130458.0
2016-04-12 09:45:00,30.52,30.58,30.52,30.56,124086.0,17.841,17.8761,17.841,17.8644,124086.0
2016-04-12 09:50:00,30.57,30.6,30.49,30.52,163778.0,17.8702,17.8878,17.8235,17.841,163778.0
2016-04-12 09:55:00,30.51,30.52,30.47,30.51,66829.0,17.8352,17.841,17.8118,17.8352,66829.0
2016-04-12 10:00:00,30.5,30.53,30.47,30.48,64787.0,17.8293,17.8469,17.8118,17.8176,64787.0
2016-04-12 10:05:00,30.47,30.48,30.39,30.39,76188.0,17.8118,17.8176,17.765,17.765,76188.0
2016-04-12 10:10:00,30.38,30.43,30.33,30.42,95292.0,17.7592,17.7884,17.7299,17.7826,95292.0
2016-04-12 10:15:00,30.42,30.44,30.35,30.38,103763.0,17.7826,17.7943,17.7416,17.7592,103763.0
2016-04-12 10:20:00,30.39,30.41,30.35,30.39,136963.0,17.765,17.7767,17.7416,17.765,136963.0
2016-04-12 10:25:00,30.38,30.48,30.38,30.46,68779.0,17.7592,17.8176,17.7592,17.8059,68779.0
2016-04-12 10:30:00,30.44,30.68,30.44,30.6,272805.0,17.7943,17.9345,17.7943,17.8878,272805.0
2016-04-12 10:35:00,30.6,30.71,30.58,30.62,152052.0,17.8878,17.9521,17.8761,17.8995,152052.0
2016-04-12 10:40:00,30.61,30.76,30.61,30.76,232917.0,17.8936,17.9813,17.8936,17.9813,232917.0
2016-04-12 10:45:00,30.76,30.78,30.69,30.73,153650.0,17.9813,17.993,17.9404,17.9638,153650.0
2016-04-12 10:50:00,30.72,30.79,30.72,30.78,162698.0,17.9579,17.9988,17.9579,17.993,162698.0
2016-04-12 10:55:00,30.78,30.82,30.77,30.78,164720.0,17.993,18.0164,17.9872,17.993,164720.0
2016-04-12 11:00:00,30.78,30.8,30.75,30.78,104672.0,17.993,18.0047,17.9755,17.993,104672.0
2016-04-12 11:05:00,30.78,30.85,30.78,30.85,122068.0,17.993,18.0339,17.993,18.0339,122068.0
2016-04-12 11:10:00,30.85,30.93,30.84,30.91,245603.0,18.0339,18.0807,18.0281,18.069,245603.0
2016-04-12 11:15:00,30.91,30.98,30.9,30.98,165811.0,18.069,18.1099,18.0632,18.1099,165811.0
2016-04-12 11:20:00,30.98,31.0,30.96,30.98,130337.0,18.1099,18.1216,18.0982,18.1099,130337.0
2016-04-12 11:25:00,30.99,31.0,30.95,30.95,268151.0,18.1158,18.1216,18.0924,18.0924,268151.0
2016-04-12 11:30:00,30.96,31.0,30.81,30.87,840878.0,18.0982,18.1216,18.0105,18.0456,840878.0
2016-04-12 11:35:00,30.87,30.98,30.87,30.98,132394.0,18.0456,18.1099,18.0456,18.1099,132394.0
2016-04-12 11:40:00,30.98,31.0,30.97,31.0,123017.0,18.1099,18.1216,18.1041,18.1216,123017.0
2016-04-12 11:45:00,31.0,31.05,30.99,31.0,128114.0,18.1216,18.1508,18.1158,18.1216,128114.0
2016-04-12 11:50:00,31.0,31.03,30.97,31.02,145786.0,18.1216,18.1391,18.1041,18.1333,145786.0
2016-04-12 11:55:00,31.02,31.03,30.97,31.02,68389.0,18.1333,18.1391,18.1041,18.1333,68389.0
2016-04-12 12:00:00,31.02,31.02,30.99,31.0,55085.0,18.1333,18.1333,18.1158,18.1216,55085.0
2016-04-12 12:05:00,31.0,31.01,30.96,30.96,49135.0,18.1216,18.1275,18.0982,18.0982,49135.0
2016-04-12 12:10:00,30.97,31.0,30.96,30.97,49105.0,18.1041,18.1216,18.0982,18.1041,49105.0
2016-04-12 12:15:00,30.97,31.03,30.96,31.03,82986.0,18.1041,18.1391,18.0982,18.1391,82986.0
2016-04-12 12:20:00,31.02,31.05,31.01,31.02,45875.0,18.1333,18.1508,18.1275,18.1333,45875.0
2016-04-12 12:25:00,31.02,31.04,31.01,31.02,30452.0,18.1333,18.145,18.1275,18.1333,30452.0
2016-04-12 12:30:00,31.03,31.09,31.02,31.08,84339.0,18.1391,18.1742,18.1333,18.1684,84339.0
2016-04-12 12:35:00,31.08,31.13,31.08,31.13,148397.0,18.1684,18.1976,18.1684,18.1976,148397.0
2016-04-12 12:40:00,31.13,31.15,31.12,31.12,60881.0,18.1976,18.2093,18.1918,18.1918,60881.0
2016-04-12 12:45:00,31.13,31.14,31.1,31.11,82896.0,18.1976,18.2034,18.1801,18.1859,82896.0
2016-04-12 12:50:00,31.11,31.15,31.1,31.14,106112.0,18.1859,18.2093,18.1801,18.2034,106112.0
2016-04-12 12:55:00,31.13,31.15,31.13,31.14,58866.0,18.1976,18.2093,18.1976,18.2034,58866.0
2016-04-12 13:00:00,31.14,31.14,31.09,31.13,71124.0,18.2034,18.2034,18.1742,18.1976,71124.0
2016-04-12 13:05:00,31.13,31.13,31.1,31.11,34329.0,18.1976,18.1976,18.1801,18.1859,34329.0
2016-04-12 13:10:00,31.1,31.11,31.07,31.07,94892.0,18.1801,18.1859,18.1625,18.1625,94892.0
2016-04-12 13:15:00,31.07,31.12,31.07,31.11,78428.0,18.1625,18.1918,18.1625,18.1859,78428.0
2016-04-12 13:20:00,31.11,31.13,31.09,31.11,59915.0,18.1859,18.1976,18.1742,18.1859,59915.0
2016-04-12 13:25:00,31.12,31.13,31.1,31.1,79781.0,18.1918,18.1976,18.1801,18.1801,79781.0
2016-04-12 13:30:00,31.1,31.17,31.1,31.15,420934.0,18.1801,18.221,18.1801,18.2093,420934.0
2016-04-12 13:35:00,31.16,31.17,31.12,31.14,150604.0,18.2151,18.221,18.1918,18.2034,150604.0
2016-04-12 13:40:00,31.14,31.16,31.13,31.14,79704.0,18.2034,18.2151,18.1976,18.2034,79704.0
2016-04-12 13:45:00,31.14,31.17,31.14,31.16,58463.0,18.2034,18.221,18.2034,18.2151,58463.0
2016-04-12 13:50:00,31.15,31.16,31.13,31.15,40197.0,18.2093,18.2151,18.1976,18.2093,40197.0
2016-04-12 13:55:00,31.15,31.16,31.12,31.16,90623.0,18.2093,18.2151,18.1918,18.2151,90623.0
2016-04-12 14:00:00,31.16,31.16,31.12,31.15,57078.0,18.2151,18.2151,18.1918,18.2093,57078.0
2016-04-12 14:05:00,31.15,31.16,31.13,31.16,135438.0,18.2093,18.2151,18.1976,18.2151,135438.0
2016-04-12 14:10:00,31.17,31.23,31.15,31.21,126764.0,18.221,18.2561,18.2093,18.2444,126764.0
2016-04-12 14:15:00,31.21,31.24,31.2,31.23,145475.0,18.2444,18.2619,18.2385,18.2561,145475.0
2016-04-12 14:20:00,31.23,31.28,31.22,31.25,162847.0,18.2561,18.2853,18.2502,18.2678,162847.0
2016-04-12 14:25:00,31.26,31.27,31.23,31.24,61725.0,18.2736,18.2794,18.2561,18.2619,61725.0
2016-04-12 14:30:00,31.23,31.23,31.17,31.19,86527.0,18.2561,18.2561,18.221,18.2327,86527.0
2016-04-12 14:35:00,31.19,31.2,31.17,31.2,62731.0,18.2327,18.2385,18.221,18.2385,62731.0
2016-04-12 14:40:00,31.21,31.25,31.2,31.24,78556.0,18.2444,18.2678,18.2385,18.2619,78556.0
2016-04-12 14:45:00,31.24,31.26,31.21,31.21,80560.0,18.2619,18.2736,18.2444,18.2444,80560.0
2016-04-12 14:50:00,31.22,31.25,31.21,31.25,40613.0,18.2502,18.2678,18.2444,18.2678,40613.0
2016-04-12 14:55:00,31.25,31.3,31.24,31.29,166601.0,18.2678,18.297,18.2619,18.2911,166601.0
2016-04-12 15:00:00,31.28,31.3,31.28,31.29,88749.0,18.2853,18.297,18.2853,18.2911,88749.0
2016-04-12 15:05:00,31.29,31.3,31.28,31.29,54567.0,18.2911,18.297,18.2853,18.2911,54567.0
2016-04-12 15:10:00,31.28,31.3,31.28,31.3,82659.0,18.2853,18.297,18.2853,18.297,82659.0
2016-04-12 15:15:00,31.3,31.31,31.29,31.31,55206.0,18.297,18.3028,18.2911,18.3028,55206.0
2016-04-12 15:20:00,31.31,31.31,31.25,31.27,220542.0,18.3028,18.3028,18.2678,18.2794,220542.0
2016-04-12 15:25:00,31.27,31.28,31.25,31.26,64089.0,18.2794,18.2853,18.2678,18.2736,64089.0
2016-04-12 15:30:00,31.26,31.28,31.24,31.25,111345.0,18.2736,18.2853,18.2619,18.2678,111345.0
2016-04-12 15:35:00,31.24,31.25,31.15,31.19,218047.0,18.2619,18.2678,18.2093,18.2327,218047.0
2016-04-12 15:40:00,31.19,31.2,31.15,31.17,186284.0,18.2327,18.2385,18.2093,18.221,186284.0
2016-04-12 15:45:00,31.17,31.17,31.16,31.16,155899.0,18.221,18.221,18.2151,18.2151,155899.0
2016-04-12 15:50:00,31.17,31.18,31.14,31.17,259069.0,18.221,18.2268,18.2034,18.221,259069.0
2016-04-12 15:55:00,31.17,31.2,31.16,31.19,418747.0,18.221,18.2385,18.2151,18.2327,418747.0
2016-04-13 09:30:00,31.7,31.7,31.54,31.54,401678.0,18.5308,18.5308,18.4373,18.4373,401678.0
2016-04-13 09:35:00,31.53,31.55,31.41,31.43,294226.0,18.4314,18.4431,18.3613,18.373,294226.0
2016-04-13 09:40:00,31.43,31.48,31.34,31.46,383755.0,18.373,18.4022,18.3204,18.3905,383755.0
2016-04-13 09:45:00,31.46,31.55,31.45,31.47,135323.0,18.3905,18.4431,18.3847,18.3964,135323.0
2016-04-13 09:50:00,31.46,31.46,31.4,31.41,100696.0,18.3905,18.3905,18.3554,18.3613,100696.0
2016-04-13 09:55:00,31.41,31.43,31.38,31.41,111900.0,18.3613,18.373,18.3437,18.3613,111900.0
2016-04-13 10:00:00,31.41,31.41,31.37,31.38,144810.0,18.3613,18.3613,18.3379,18.3437,144810.0
2016-04-13 10:05:00,31.37,31.43,31.36,31.4,58662.0,18.3379,18.373,18.3321,18.3554,58662.0
2016-04-13 10:10:00,31.41,31.46,31.4,31.44,102313.0,18.3613,18.3905,18.3554,18.3788,102313.0
2016-04-13 10:15:00,31.44,31.49,31.42,31.47,80049.0,18.3788,18.408,18.3671,18.3964,80049.0
2016-04-13 10:20:00,31.47,31.48,31.4,31.42,143639.0,18.3964,18.4022,18.3554,18.3671,143639.0
2016-04-13 10:25:00,31.42,31.45,31.39,31.41,74835.0,18.3671,18.3847,18.3496,18.3613,74835.0
2016-04-13 10:30:00,31.42,31.47,31.26,31.27,213874.0,18.3671,18.3964,18.2736,18.2794,213874.0
2016-04-13 10:35:00,31.26,31.27,31.21,31.23,156000.0,18.2736,18.2794,18.2444,18.2561,156000.0
2016-04-13 10:40:00,31.23,31.33,31.23,31.32,130256.0,18.2561,18.3145,18.2561,18.3087,130256.0
2016-04-13 10:45:00,31.32,31.42,31.31,31.39,92836.0,18.3087,18.3671,18.3028,18.3496,92836.0
2016-04-13 10:50:00,31.4,31.48,31.38,31.48,78086.0,18.3554,18.4022,18.3437,18.4022,78086.0
2016-04-13 10:55:00,31.49,31.5,31.41,31.41,128720.0,18.408,18.4139,18.3613,18.3613,128720.0
2016-04-13 11:00:00,31.41,31.48,31.4,31.44,76112.0,18.3613,18.4022,18.3554,18.3788,76112.0
2016-04-13 11:05:00,31.45,31.49,31.44,31.48,94294.0,18.3847,18.408,18.3788,18.4022,94294.0
2016-04-13 11:10:00,31.47,31.48,31.39,31.41,92104.0,18.3964,18.4022,18.3496,18.3613,92104.0
2016-04-13 11:15:00,31.42,31.42,31.32,31.42,298095.0,18.3671,18.3671,18.3087,18.3671,298095.0
2016-04-13 11:20:00,31.41,31.45,31.38,31.4,153930.0,18.3613,18.3847,18.3437,18.3554,153930.0
2016-04-13 11:25:00,31.39,31.46,31.39,31.41,141046.0,18.3496,18.3905,18.3496,18.3613,141046.0
2016-04-13 11:30:00,31.41,31.51,31.41,31.51,220233.0,18.3613,18.4197,18.3613,18.4197,220233.0
2016-04-13 11:35:00,31.5,31.51,31.45,31.48,86248.0,18.4139,18.4197,18.3847,18.4022,86248.0
2016-04-13 11:40:00,31.48,31.53,31.47,31.53,47785.0,18.4022,18.4314,18.3964,18.4314,47785.0
2016-04-13 11:45:00,31.53,31.54,31.5,31.52,32691.0,18.4314,18.4373,18.4139,18.4256,32691.0
2016-04-13 11:50:00,31.52,31.56,31.51,31.55,109994.0,18.4256,18.449,18.4197,18.4431,109994.0
2016-04-13 11:55:00,31.54,31.57,31.53,31.56,101171.0,18.4373,18.4548,18.4314,18.449,101171.0
2016-04-13 12:00:00,31.56,31.56,31.52,31.54,29689.0,18.449,18.449,18.4256,18.4373,29689.0
2016-04-13 12:05:00,31.54,31.56,31.53,31.54,25618.0,18.4373,18.449,18.4314,18.4373,25618.0
2016-04-13 12:10:00,31.54,31.57,31.52,31.52,28523.0,18.4373,18.4548,18.4256,18.4256,28523.0
2016-04-13 12:15:00,31.52,31.53,31.41,31.41,76629.0,18.4256,18.4314,18.3613,18.3613,76629.0
2016-04-13 12:20:00,31.42,31.43,31.37,31.4,79922.0,18.3671,18.373,18.3379,18.3554,79922.0
2016-04-13 12:25:00,31.4,31.44,31.4,31.43,121372.0,18.3554,18.3788,18.3554,18.373,121372.0
2016-04-13 12:30:00,31.44,31.45,31.42,31.43,38271.0,18.3788,18.3847,18.3671,18.373,38271.0
2016-04-13 12:35:00,31.44,31.49,31.42,31.47,78858.0,18.3788,18.408,18.3671,18.3964,78858.0
2016-04-13 12:40:00,31.47,31.5,31.45,31.46,35735.0,18.3964,18.4139,18.3847,18.3905,35735.0
2016-04-13 12:45:00,31.47,31.49,31.45,31.48,37450.0,18.3964,18.408,18.3847,18.4022,37450.0
2016-04-13 12:50:00,31.49,31.5,31.47,31.49,28068.0,18.408,18.4139,18.3964,18.408,28068.0
2016-04-13 12:55:00,31.5,31.5,31.47,31.49,34714.0,18.4139,18.4139,18.3964,18.408,34714.0
2016-04-13 13:00:00,31.49,31.5,31.48,31.48,14111.0,18.408,18.4139,18.4022,18.4022,14111.0
2016-04-13 13:05:00,31.49,31.5,31.48,31.5,37518.0,18.408,18.4139,18.4022,18.4139,37518.0
2016-04-13 13:10:00,31.5,31.5,31.48,31.49,65454.0,18.4139,18.4139,18.4022,18.408,65454.0
2016-04-13 13:15:00,31.49,31.53,31.49,31.52,67229.0,18.408,18.4314,18.408,18.4256,67229.0
2016-04-13 13:20:00,31.53,31.53,31.51,31.51,36830.0,18.4314,18.4314,18.4197,18.4197,36830.0
2016-04-13 13:25:00,31.51,31.53,31.51,31.52,17870.0,18.4197,18.4314,18.4197,18.4256,17870.0
2016-04-13 13:30:00,31.53,31.53,31.52,31.53,17668.0,18.4314,18.4314,18.4256,18.4314,17668.0
2016-04-13 13:35:00,31.52,31.53,31.51,31.52,35012.0,18.4256,18.4314,18.4197,18.4256,35012.0
2016-04-13 13:40:00,31.52,31.53,31.48,31.48,40902.0,18.4256,18.4314,18.4022,18.4022,40902.0
2016-04-13 13:45:00,31.49,31.5,31.47,31.48,39190.0,18.408,18.4139,18.3964,18.4022,39190.0
2016-04-13 13:50:00,31.48,31.48,31.47,31.48,65835.0,18.4022,18.4022,18.3964,18.4022,65835.0
2016-04-13 13:55:00,31.48,31.49,31.47,31.48,73471.0,18.4022,18.408,18.3964,18.4022,73471.0
2016-04-13 14:00:00,31.48,31.48,31.46,31.46,36769.0,18.4022,18.4022,18.3905,18.3905,36769.0
2016-04-13 14:05:00,31.47,31.49,31.46,31.48,51585.0,18.3964,18.408,18.3905,18.4022,51585.0
2016-04-13 14:10:00,31.49,31.52,31.47,31.5,55815.0,18.408,18.4256,18.3964,18.4139,55815.0
2016-04-13 14:15:00,31.5,31.52,31.47,31.48,70669.0,18.4139,18.4256,18.3964,18.4022,70669.0
2016-04-13 14:20:00,31.47,31.47,31.43,31.46,61985.0,18.3964,18.3964,18.373,18.3905,61985.0
2016-04-13 14:25:00,31.47,31.48,31.44,31.45,34417.0,18.3964,18.4022,18.3788,18.3847,34417.0
2016-04-13 14:30:00,31.45,31.46,31.42,31.43,80079.0,18.3847,18.3905,18.3671,18.373,80079.0
2016-04-13 14:35:00,31.42,31.43,31.41,31.42,64637.0,18.3671,18.373,18.3613,18.3671,64637.0
2016-04-13 14:40:00,31.42,31.44,31.4,31.41,55539.0,18.3671,18.3788,18.3554,18.3613,55539.0
2016-04-13 14:45:00,31.41,31.42,31.38,31.39,50031.0,18.3613,18.3671,18.3437,18.3496,50031.0
2016-04-13 14:50:00,31.39,31.41,31.38,31.4,58486.0,18.3496,18.3613,18.3437,18.3554,58486.0
2016-04-13 14:55:00,31.4,31.43,31.39,31.41,62523.0,18.3554,18.373,18.3496,18.3613,62523.0
2016-04-13 15:00:00,31.41,31.41,31.37,31.39,62791.0,18.3613,18.3613,18.3379,18.3496,62791.0
2016-04-13 15:05:00,31.39,31.4,31.38,31.4,48050.0,18.3496,18.3554,18.3437,18.3554,48050.0
2016-04-13 15:10:00,31.4,31.43,31.4,31.41,85602.0,18.3554,18.373,18.3554,18.3613,85602.0
2016-04-13 15:15:00,31.4,31.41,31.39,31.4,54012.0,18.3554,18.3613,18.3496,18.3554,54012.0
2016-04-13 15:20:00,31.39,31.4,31.36,31.37,72142.0,18.3496,18.3554,18.3321,18.3379,72142.0
2016-04-13 15:25:00,31.37,31.38,31.33,31.35,123402.0,18.3379,18.3437,18.3145,18.3262,123402.0
2016-04-13 15:30:00,31.35,31.36,31.34,31.36,87133.0,18.3262,18.3321,18.3204,18.3321,87133.0
2016-04-13 15:35:00,31.36,31.39,31.35,31.39,54671.0,18.3321,18.3496,18.3262,18.3496,54671.0
2016-04-13 15:40:00,31.39,31.39,31.35,31.38,144983.0,18.3496,18.3496,18.3262,18.3437,144983.0
2016-04-13 15:45:00,31.39,31.39,31.35,31.35,97872.0,18.3496,18.3496,18.3262,18.3262,97872.0
2016-04-13 15:50:00,31.36,31.36,31.34,31.36,91896.0,18.3321,18.3321,18.3204,18.3321,91896.0
2016-04-13 15:55:00,31.36,31.4,31.35,31.38,267579.0,18.3321,18.3554,18.3262,18.3437,267579.0
2016-04-14 09:30:00,30.79,30.94,30.76,30.9,439975.0,17.9988,18.0865,17.9813,18.0632,439975.0
2016-04-14 09:35:00,30.9,30.9,30.75,30.77,343497.0,18.0632,18.0632,17.9755,17.9872,343497.0
2016-04-14 09:40:00,30.78,30.8,30.69,30.78,334329.0,17.993,18.0047,17.9404,17.993,334329.0
2016-04-14 09:45:00,30.77,30.89,30.76,30.86,173517.0,17.9872,18.0573,17.9813,18.0398,173517.0
2016-04-14 09:50:00,30.86,30.86,30.8,30.82,100267.0,18.0398,18.0398,18.0047,18.0164,100267.0
2016-04-14 09:55:00,30.81,30.89,30.81,30.85,213560.0,18.0105,18.0573,18.0105,18.0339,213560.0
2016-04-14 10:00:00,30.85,30.87,30.82,30.85,97574.0,18.0339,18.0456,18.0164,18.0339,97574.0
2016-04-14 10:05:00,30.86,30.88,30.81,30.84,90776.0,18.0398,18.0515,18.0105,18.0281,90776.0
2016-04-14 10:10:00,30.83,30.84,30.74,30.77,162714.0,18.0222,18.0281,17.9696,17.9872,162714.0
2016-04-14 10:15:00,30.76,30.78,30.73,30.73,135016.0,17.9813,17.993,17.9638,17.9638,135016.0
2016-04-14 10:20:00,30.74,30.82,30.71,30.81,102684.0,17.9696,18.0164,17.9521,18.0105,102684.0
2016-04-14 10:25:00,30.81,30.87,30.8,30.87,94205.0,18.0105,18.0456,18.0047,18.0456,94205.0
2016-04-14 10:30:00,30.87,30.89,30.84,30.88,98326.0,18.0456,18.0573,18.0281,18.0515,98326.0
2016-04-14 10:35:00,30.87,30.91,30.82,30.82,91614.0,18.0456,18.069,18.0164,18.0164,91614.0
2016-04-14 10:40:00,30.83,30.88,30.81,30.88,66558.0,18.0222,18.0515,18.0105,18.0515,66558.0
2016-04-14 10:45:00,30.88,30.91,30.87,30.88,61821.0,18.0515,18.069,18.0456,18.0515,61821.0
2016-04-14 10:50:00,30.89,30.95,30.89,30.93,54062.0,18.0573,18.0924,18.0573,18.0807,54062.0
2016-04-14 10:55:00,30.93,30.93,30.87,30.87,68903.0,18.0807,18.0807,18.0456,18.0456,68903.0
2016-04-14 11:00:00,30.87,30.93,30.85,30.92,46300.0,18.0456,18.0807,18.0339,18.0748,46300.0
2016-04-14 11:05:00,30.93,30.93,30.87,30.87,72658.0,18.0807,18.0807,18.0456,18.0456,72658.0
2016-04-14 11:10:00,30.87,30.88,30.82,30.83,89485.0,18.0456,18.0515,18.0164,18.0222,89485.0
2016-04-14 11:15:00,30.82,30.86,30.8,30.8,111039.0,18.0164,18.0398,18.0047,18.0047,111039.0
2016-04-14 11:20:00,30.8,30.81,30.71,30.76,260473.0,18.0047,18.0105,17.9521,17.9813,260473.0
2016-04-14 11:25:00,30.76,30.78,30.73,30.78,91404.0,17.9813,17.993,17.9638,17.993,91404.0
2016-04-14 11:30:00,30.77,30.85,30.68,30.76,450693.0,17.9872,18.0339,17.9345,17.9813,450693.0
2016-04-14 11:35:00,30.76,30.82,30.67,30.81,760056.0,17.9813,18.0164,17.9287,18.0105,760056.0
2016-04-14 11:40:00,30.81,30.81,30.75,30.79,100561.0,18.0105,18.0105,17.9755,17.9988,100561.0
2016-04-14 11:45:00,30.78,30.84,30.78,30.84,46485.0,17.993,18.0281,17.993,18.0281,46485.0
2016-04-14 11:50:00,30.84,30.85,30.83,30.85,33237.0,18.0281,18.0339,18.0222,18.0339,33237.0
2016-04-14 11:55:00,30.85,30.88,30.83,30.87,49010.0,18.0339,18.0515,18.0222,18.0456,49010.0
2016-04-14 12:00:00,30.88,30.88,30.83,30.87,27133.0,18.0515,18.0515,18.0222,18.0456,27133.0
2016-04-14 12:05:00,30.86,30.88,30.84,30.88,32229.0,18.0398,18.0515,18.0281,18.0515,32229.0
2016-04-14 12:10:00,30.88,30.91,30.87,30.91,42415.0,18.0515,18.069,18.0456,18.069,42415.0
2016-04-14 12:15:00,30.91,30.91,30.89,30.91,28631.0,18.069,18.069,18.0573,18.069,28631.0
2016-04-14 12:20:00,30.91,30.92,30.89,30.9,38818.0,18.069,18.0748,18.0573,18.0632,38818.0
2016-04-14 12:25:00,30.9,30.9,30.87,30.9,39064.0,18.0632,18.0632,18.0456,18.0632,39064.0
2016-04-14 12:30:00,30.9,30.9,30.87,30.87,27077.0,18.0632,18.0632,18.0456,18.0456,27077.0
2016-04-14 12:35:00,30.88,30.88,30.81,30.82,55261.0,18.0515,18.0515,18.0105,18.0164,55261.0
2016-04-14 12:40:00,30.82,30.85,30.81,30.84,33229.0,18.0164,18.0339,18.0105,18.0281,33229.0
2016-04-14 12:45:00,30.84,30.85,30.83,30.84,31058.0,18.0281,18.0339,18.0222,18.0281,31058.0
2016-04-14 12:50:00,30.83,30.85,30.8,30.8,94072.0,18.0222,18.0339,18.0047,18.0047,94072.0
2016-04-14 12:55:00,30.8,30.82,30.78,30.82,132687.0,18.0047,18.0164,17.993,18.0164,132687.0
2016-04-14 13:00:00,30.82,30.82,30.78,30.8,75113.0,18.0164,18.0164,17.993,18.0047,75113.0
2016-04-14 13:05:00,30.8,30.82,30.79,30.82,34878.0,18.0047,18.0164,17.9988,18.0164,34878.0
2016-04-14 13:10:00,30.81,30.83,30.8,30.82,48661.0,18.0105,18.0222,18.0047,18.0164,48661.0
2016-04-14 13:15:00,30.83,30.83,30.8,30.8,216187.0,18.0222,18.0222,18.0047,18.0047,216187.0
2016-04-14 13:20:00,30.81,30.83,30.8,30.82,52444.0,18.0105,18.0222,18.0047,18.0164,52444.0
2016-04-14 13:25:00,30.81,30.83,30.8,30.82,69040.0,18.0105,18.0222,18.0047,18.0164,69040.0
2016-04-14 13:30:00,30.82,30.85,30.81,30.85,64956.0,18.0164,18.0339,18.0105,18.0339,64956.0
2016-04-14 13:35:00,30.84,30.85,30.84,30.85,19470.0,18.0281,18.0339,18.0281,18.0339,19470.0
2016-04-14 13:40:00,30.85,30.89,30.84,30.89,87753.0,18.0339,18.0573,18.0281,18.0573,87753.0
2016-04-14 13:45:00,30.89,30.91,30.84,30.84,188954.0,18.0573,18.069,18.0281,18.0281,188954.0
2016-04-14 13:50:00,30.85,30.91,30.83,30.91,42536.0,18.0339,18.069,18.0222,18.069,42536.0
2016-04-14 13:55:00,30.91,30.93,30.88,30.9,66412.0,18.069,18.0807,18.0515,18.0632,66412.0
2016-04-14 14:00:00,30.9,30.9,30.87,30.88,52592.0,18.0632,18.0632,18.0456,18.0515,52592.0
2016-04-14 14:05:00,30.88,30.93,30.87,30.93,113699.0,18.0515,18.0807,18.0456,18.0807,113699.0
2016-04-14 14:10:00,30.93,30.93,30.91,30.92,39881.0,18.0807,18.0807,18.069,18.0748,39881.0
2016-04-14 14:15:00,30.93,30.95,30.9,30.94,63305.0,18.0807,18.0924,18.0632,18.0865,63305.0
2016-04-14 14:20:00,30.93,30.97,30.92,30.96,103397.0,18.0807,18.1041,18.0748,18.0982,103397.0
2016-04-14 14:25:00,30.96,30.98,30.93,30.95,82617.0,18.0982,18.1099,18.0807,18.0924,82617.0
2016-04-14 14:30:00,30.95,30.95,30.92,30.92,133023.0,18.0924,18.0924,18.0748,18.0748,133023.0
2016-04-14 14:35:00,30.92,30.94,30.91,30.91,50203.0,18.0748,18.0865,18.069,18.069,50203.0
2016-04-14 14:40:00,30.92,30.92,30.89,30.9,44898.0,18.0748,18.0748,18.0573,18.0632,44898.0
2016-04-14 14:45:00,30.9,30.9,30.87,30.89,80426.0,18.0632,18.0632,18.0456,18.0573,80426.0
2016-04-14 14:50:00,30.88,30.89,30.85,30.88,86881.0,18.0515,18.0573,18.0339,18.0515,86881.0
2016-04-14 14:55:00,30.89,30.89,30.85,30.86,50944.0,18.0573,18.0573,18.0339,18.0398,50944.0
2016-04-14 15:00:00,30.86,30.88,30.85,30.87,49448.0,18.0398,18.0515,18.0339,18.0456,49448.0
2016-04-14 15:05:00,30.87,30.87,30.85,30.86,36014.0,18.0456,18.0456,18.0339,18.0398,36014.0
2016-04-14 15:10:00,30.86,30.87,30.84,30.84,46183.0,18.0398,18.0456,18.0281,18.0281,46183.0
2016-04-14 15:15:00,30.84,30.88,30.84,30.86,56832.0,18.0281,18.0515,18.0281,18.0398,56832.0
2016-04-14 15:20:00,30.87,30.89,30.85,30.86,46760.0,18.0456,18.0573,18.0339,18.0398,46760.0
2016-04-14 15:25:00,30.86,30.89,30.86,30.89,62353.0,18.0398,18.0573,18.0398,18.0573,62353.0
2016-04-14 15:30:00,30.89,30.9,30.87,30.89,74045.0,18.0573,18.0632,18.0456,18.0573,74045.0
2016-04-14 15:35:00,30.9,30.9,30.88,30.89,101812.0,18.0632,18.0632,18.0515,18.0573,101812.0
2016-04-14 15:40:00,30.89,30.91,30.88,30.91,120008.0,18.0573,18.069,18.0515,18.069,120008.0
2016-04-14 15:45:00,30.91,30.92,30.9,30.91,113590.0,18.069,18.0748,18.0632,18.069,113590.0
2016-04-14 15:50:00,30.91,30.92,30.9,30.91,201050.0,18.069,18.0748,18.0632,18.069,201050.0
2016-04-14 15:55:00,30.91,30.93,30.9,30.92,523151.0,18.069,18.0807,18.0632,18.0748,523151.0
2016-04-15 09:30:00,30.49,30.59,30.49,30.55,301801.0,17.8235,17.8819,17.8235,17.8586,301801.0
2016-04-15 09:35:00,30.55,30.56,30.48,30.52,232704.0,17.8586,17.8644,17.8176,17.841,232704.0
2016-04-15 09:40:00,30.52,30.53,30.47,30.49,188721.0,17.841,17.8469,17.8118,17.8235,188721.0
2016-04-15 09:45:00,30.49,30.5,30.4,30.4,196786.0,17.8235,17.8293,17.7709,17.7709,196786.0
2016-04-15 09:50:00,30.4,30.43,30.33,30.34,192850.0,17.7709,17.7884,17.7299,17.7358,192850.0
2016-04-15 09:55:00,30.35,30.39,30.32,30.33,152830.0,17.7416,17.765,17.7241,17.7299,152830.0
2016-04-15 10:00:00,30.33,30.36,30.27,30.32,342081.0,17.7299,17.7475,17.6949,17.7241,342081.0
2016-04-15 10:05:00,30.31,30.33,30.28,30.28,159601.0,17.7183,17.7299,17.7007,17.7007,159601.0
2016-04-15 10:10:00,30.28,30.29,30.26,30.26,181258.0,17.7007,17.7066,17.689,17.689,181258.0
2016-04-15 10:15:00,30.27,30.32,30.23,30.32,143955.0,17.6949,17.7241,17.6715,17.7241,143955.0
2016-04-15 10:20:00,30.31,30.35,30.29,30.33,155169.0,17.7183,17.7416,17.7066,17.7299,155169.0
2016-04-15 10:25:00,30.34,30.41,30.33,30.41,108915.0,17.7358,17.7767,17.7299,17.7767,108915.0
2016-04-15 10:30:00,30.4,30.47,30.39,30.42,105860.0,17.7709,17.8118,17.765,17.7826,105860.0
2016-04-15 10:35:00,30.42,30.5,30.41,30.5,174342.0,17.7826,17.8293,17.7767,17.8293,174342.0
2016-04-15 10:40:00,30.5,30.52,30.47,30.48,600351.0,17.8293,17.841,17.8118,17.8176,600351.0
2016-04-15 10:45:00,30.48,30.51,30.46,30.47,109091.0,17.8176,17.8352,17.8059,17.8118,109091.0
2016-04-15 10:50:00,30.46,30.47,30.41,30.44,110712.0,17.8059,17.8118,17.7767,17.7943,110712.0
2016-04-15 10:55:00,30.43,30.48,30.4,30.46,82222.0,17.7884,17.8176,17.7709,17.8059,82222.0
2016-04-15 11:00:00,30.46,30.53,30.45,30.52,88431.0,17.8059,17.8469,17.8001,17.841,88431.0
2016-04-15 11:05:00,30.52,30.54,30.49,30.54,218082.0,17.841,17.8527,17.8235,17.8527,218082.0
2016-04-15 11:10:00,30.53,30.59,30.51,30.59,204066.0,17.8469,17.8819,17.8352,17.8819,204066.0
2016-04-15 11:15:00,30.59,30.61,30.56,30.57,127737.0,17.8819,17.8936,17.8644,17.8702,127737.0
2016-04-15 11:20:00,30.57,30.62,30.57,30.59,62476.0,17.8702,17.8995,17.8702,17.8819,62476.0
2016-04-15 11:25:00,30.59,30.63,30.56,30.62,171086.0,17.8819,17.9053,17.8644,17.8995,171086.0
2016-04-15 11:30:00,30.62,30.63,30.59,30.6,370731.0,17.8995,17.9053,17.8819,17.8878,370731.0
2016-04-15 11:35:00,30.6,30.65,30.59,30.64,185659.0,17.8878,17.917,17.8819,17.9112,185659.0
2016-04-15 11:40:00,30.64,30.68,30.62,30.66,105130.0,17.9112,17.9345,17.8995,17.9229,105130.0
2016-04-15 11:45:00,30.66,30.68,30.65,30.68,55139.0,17.9229,17.9345,17.917,17.9345,55139.0
2016-04-15 11:50:00,30.67,30.68,30.65,30.66,83175.0,17.9287,17.9345,17.917,17.9229,83175.0
2016-04-15 11:55:00,30.66,30.66,30.6,30.63,74308.0,17.9229,17.9229,17.8878,17.9053,74308.0
2016-04-15 12:00:00,30.63,30.67,30.62,30.66,51528.0,17.9053,17.9287,17.8995,17.9229,51528.0
2016-04-15 12:05:00,30.65,30.68,30.65,30.67,41036.0,17.917,17.9345,17.917,17.9287,41036.0
2016-04-15 12:10:00,30.67,30.69,30.67,30.69,54611.0,17.9287,17.9404,17.9287,17.9404,54611.0
2016-04-15 12:15:00,30.69,30.69,30.64,30.65,53346.0,17.9404,17.9404,17.9112,17.917,53346.0
2016-04-15 12:20:00,30.65,30.65,30.63,30.65,53768.0,17.917,17.917,17.9053,17.917,53768.0
2016-04-15 12:25:00,30.65,30.65,30.62,30.64,66099.0,17.917,17.917,17.8995,17.9112,66099.0
2016-04-15 12:30:00,30.63,30.66,30.62,30.65,44378.0,17.9053,17.9229,17.8995,17.917,44378.0
2016-04-15 12:35:00,30.65,30.65,30.62,30.64,48922.0,17.917,17.917,17.8995,17.9112,48922.0
2016-04-15 12:40:00,30.64,30.65,30.62,30.65,52701.0,17.9112,17.917,17.8995,17.917,52701.0
2016-04-15 12:45:00,30.64,30.65,30.62,30.63,28053.0,17.9112,17.917,17.8995,17.9053,28053.0
2016-04-15 12:50:00,30.62,30.65,30.61,30.65,64636.0,17.8995,17.917,17.8936,17.917,64636.0
2016-04-15 12:55:00,30.65,30.66,30.62,30.62,51433.0,17.917,17.9229,17.8995,17.8995,51433.0
2016-04-15 13:00:00,30.63,30.68,30.62,30.68,45991.0,17.9053,17.9345,17.8995,17.9345,45991.0
2016-04-15 13:05:00,30.68,30.69,30.67,30.67,26872.0,17.9345,17.9404,17.9287,17.9287,26872.0
2016-04-15 13:10:00,30.67,30.69,30.67,30.67,33715.0,17.9287,17.9404,17.9287,17.9287,33715.0
2016-04-15 13:15:00,30.68,30.68,30.62,30.63,99827.0,17.9345,17.9345,17.8995,17.9053,99827.0
2016-04-15 13:20:00,30.64,30.64,30.62,30.64,52450.0,17.9112,17.9112,17.8995,17.9112,52450.0
2016-04-15 13:25:00,30.63,30.65,30.61,30.65,74124.0,17.9053,17.917,17.8936,17.917,74124.0
2016-04-15 13:30:00,30.64,30.65,30.62,30.64,83941.0,17.9112,17.917,17.8995,17.9112,83941.0
2016-04-15 13:35:00,30.64,30.64,30.61,30.62,46730.0,17.9112,17.9112,17.8936,17.8995,46730.0
2016-04-15 13:40:00,30.62,30.62,30.59,30.6,25500.0,17.8995,17.8995,17.8819,17.8878,25500.0
2016-04-15 13:45:00,30.6,30.62,30.59,30.61,40064.0,17.8878,17.8995,17.8819,17.8936,40064.0
2016-04-15 13:50:00,30.62,30.64,30.6,30.61,58570.0,17.8995,17.9112,17.8878,17.8936,58570.0
2016-04-15 13:55:00,30.61,30.63,30.6,30.62,51783.0,17.8936,17.9053,17.8878,17.8995,51783.0
2016-04-15 14:00:00,30.61,30.64,30.6,30.63,127120.0,17.8936,17.9112,17.8878,17.9053,127120.0
2016-04-15 14:05:00,30.62,30.63,30.59,30.59,41663.0,17.8995,17.9053,17.8819,17.8819,41663.0
2016-04-15 14:10:00,30.6,30.62,30.56,30.56,112376.0,17.8878,17.8995,17.8644,17.8644,112376.0
2016-04-15 14:15:00,30.56,30.6,30.56,30.59,113757.0,17.8644,17.8878,17.8644,17.8819,113757.0
2016-04-15 14:20:00,30.58,30.59,30.57,30.59,29294.0,17.8761,17.8819,17.8702,17.8819,29294.0
2016-04-15 14:25:00,30.59,30.62,30.58,30.6,61423.0,17.8819,17.8995,17.8761,17.8878,61423.0
2016-04-15 14:30:00,30.61,30.63,30.6,30.62,44925.0,17.8936,17.9053,17.8878,17.8995,44925.0
2016-04-15 14:35:00,30.63,30.63,30.62,30.63,24512.0,17.9053,17.9053,17.8995,17.9053,24512.0
2016-04-15 14:40:00,30.63,30.64,30.61,30.63,72373.0,17.9053,17.9112,17.8936,17.9053,72373.0
2016-04-15 14:45:00,30.64,30.64,30.63,30.64,17090.0,17.9112,17.9112,17.9053,17.9112,17090.0
2016-04-15 14:50:00,30.64,30.64,30.61,30.63,105808.0,17.9112,17.9112,17.8936,17.9053,105808.0
2016-04-15 14:55:00,30.63,30.65,30.62,30.65,103158.0,17.9053,17.917,17.8995,17.917,103158.0
2016-04-15 15:00:00,30.65,30.65,30.63,30.64,56114.0,17.917,17.917,17.9053,17.9112,56114.0
2016-04-15 15:05:00,30.64,30.64,30.6,30.6,62808.0,17.9112,17.9112,17.8878,17.8878,62808.0
2016-04-15 15:10:00,30.61,30.62,30.6,30.62,42017.0,17.8936,17.8995,17.8878,17.8995,42017.0
2016-04-15 15:15:00,30.62,30.62,30.6,30.61,60475.0,17.8995,17.8995,17.8878,17.8936,60475.0
2016-04-15 15:20:00,30.6,30.64,30.6,30.64,90929.0,17.8878,17.9112,17.8878,17.9112,90929.0
2016-04-15 15:25:00,30.64,30.64,30.61,30.62,116071.0,17.9112,17.9112,17.8936,17.8995,116071.0
2016-04-15 15:30:00,30.63,30.66,30.62,30.65,146914.0,17.9053,17.9229,17.8995,17.917,146914.0
2016-04-15 15:35:00,30.64,30.65,30.62,30.62,210082.0,17.9112,17.917,17.8995,17.8995,210082.0
2016-04-15 15:40:00,30.63,30.65,30.61,30.64,174874.0,17.9053,17.917,17.8936,17.9112,174874.0
2016-04-15 15:45:00,30.64,30.64,30.63,30.64,196370.0,17.9112,17.9112,17.9053,17.9112,196370.0
2016-04-15 15:50:00,30.64,30.66,30.63,30.66,336279.0,17.9112,17.9229,17.9053,17.9229,336279.0
2016-04-15 15:55:00,30.66,30.7,30.65,30.66,575219.0,17.9229,17.9462,17.917,17.9229,575219.0
2016-04-18 09:30:00,30.03,30.3,29.98,30.22,447828.0,17.5546,17.7124,17.5253,17.6656,447828.0
2016-04-18 09:35:00,30.23,30.42,30.23,30.37,168776.0,17.6715,17.7826,17.6715,17.7533,168776.0
2016-04-18 09:40:00,30.39,30.48,30.38,30.41,149222.0,17.765,17.8176,17.7592,17.7767,149222.0
2016-04-18 09:45:00,30.42,30.49,30.4,30.49,217174.0,17.7826,17.8235,17.7709,17.8235,217174.0
2016-04-18 09:50:00,30.49,30.54,30.45,30.51,186293.0,17.8235,17.8527,17.8001,17.8352,186293.0
2016-04-18 09:55:00,30.5,30.54,30.48,30.52,168154.0,17.8293,17.8527,17.8176,17.841,168154.0
2016-04-18 10:00:00,30.52,30.61,30.51,30.58,124511.0,17.841,17.8936,17.8352,17.8761,124511.0
2016-04-18 10:05:00,30.59,30.65,30.59,30.61,91930.0,17.8819,17.917,17.8819,17.8936,91930.0
2016-04-18 10:10:00,30.62,30.63,30.55,30.59,164750.0,17.8995,17.9053,17.8586,17.8819,164750.0
2016-04-18 10:15:00,30.6,30.61,30.51,30.52,150835.0,17.8878,17.8936,17.8352,17.841,150835.0
2016-04-18 10:20:00,30.52,30.6,30.52,30.6,126628.0,17.841,17.8878,17.841,17.8878,126628.0
2016-04-18 10:25:00,30.61,30.67,30.61,30.63,126935.0,17.8936,17.9287,17.8936,17.9053,126935.0
2016-04-18 10:30:00,30.62,30.67,30.61,30.65,327179.0,17.8995,17.9287,17.8936,17.917,327179.0
2016-04-18 10:35:00,30.65,30.69,30.6,30.63,165599.0,17.917,17.9404,17.8878,17.9053,165599.0
2016-04-18 10:40:00,30.63,30.66,30.61,30.63,119443.0,17.9053,17.9229,17.8936,17.9053,119443.0
2016-04-18 10:45:00,30.63,30.66,30.6,30.65,204921.0,17.9053,17.9229,17.8878,17.917,204921.0
2016-04-18 10:50:00,30.65,30.71,30.62,30.71,188122.0,17.917,17.9521,17.8995,17.9521,188122.0
2016-04-18 10:55:00,30.71,30.71,30.66,30.67,127705.0,17.9521,17.9521,17.9229,17.9287,127705.0
2016-04-18 11:00:00,30.67,30.67,30.62,30.65,108697.0,17.9287,17.9287,17.8995,17.917,108697.0
2016-04-18 11:05:00,30.65,30.68,30.64,30.65,99947.0,17.917,17.9345,17.9112,17.917,99947.0
2016-04-18 11:10:00,30.66,30.73,30.65,30.71,149218.0,17.9229,17.9638,17.917,17.9521,149218.0
2016-04-18 11:15:00,30.72,30.75,30.7,30.73,269252.0,17.9579,17.9755,17.9462,17.9638,269252.0
2016-04-18 11:20:00,30.74,30.77,30.73,30.73,158578.0,17.9696,17.9872,17.9638,17.9638,158578.0
2016-04-18 11:25:00,30.72,30.79,30.69,30.78,202329.0,17.9579,17.9988,17.9404,17.993,202329.0
2016-04-18 11:30:00,30.78,30.82,30.76,30.78,251473.0,17.993,18.0164,17.9813,17.993,251473.0
2016-04-18 11:35:00,30.78,30.86,30.77,30.86,152670.0,17.993,18.0398,17.9872,18.0398,152670.0
2016-04-18 11:40:00,30.86,30.92,30.83,30.9,183434.0,18.0398,18.0748,18.0222,18.0632,183434.0
2016-04-18 11:45:00,30.9,30.92,30.83,30.84,132555.0,18.0632,18.0748,18.0222,18.0281,132555.0
2016-04-18 11:50:00,30.85,30.89,30.84,30.88,73191.0,18.0339,18.0573,18.0281,18.0515,73191.0
2016-04-18 11:55:00,30.87,30.9,30.86,30.88,47599.0,18.0456,18.0632,18.0398,18.0515,47599.0
2016-04-18 12:00:00,30.88,30.92,30.87,30.92,78293.0,18.0515,18.0748,18.0456,18.0748,78293.0
2016-04-18 12:05:00,30.92,30.93,30.9,30.91,68914.0,18.0748,18.0807,18.0632,18.069,68914.0
2016-04-18 12:10:00,30.92,30.93,30.9,30.93,82883.0,18.0748,18.0807,18.0632,18.0807,82883.0
2016-04-18 12:15:00,30.93,30.99,30.92,30.98,81567.0,18.0807,18.1158,18.0748,18.1099,81567.0
2016-04-18 12:20:00,30.98,31.06,30.98,31.04,251251.0,18.1099,18.1567,18.1099,18.145,251251.0
2016-04-18 12:25:00,31.04,31.08,31.04,31.07,169954.0,18.145,18.1684,18.145,18.1625,169954.0
2016-04-18 12:30:00,31.08,31.12,31.07,31.09,157378.0,18.1684,18.1918,18.1625,18.1742,157378.0
2016-04-18 12:35:00,31.09,31.09,31.03,31.04,91505.0,18.1742,18.1742,18.1391,18.145,91505.0
2016-04-18 12:40:00,31.03,31.07,31.03,31.06,39937.0,18.1391,18.1625,18.1391,18.1567,39937.0
2016-04-18 12:45:00,31.07,31.09,31.04,31.07,174966.0,18.1625,18.1742,18.145,18.1625,174966.0
2016-04-18 12:50:00,31.07,31.07,31.02,31.02,67590.0,18.1625,18.1625,18.1333,18.1333,67590.0
2016-04-18 12:55:00,31.02,31.04,31.02,31.03,52376.0,18.1333,18.145,18.1333,18.1391,52376.0
2016-04-18 13:00:00,31.04,31.07,31.03,31.05,70342.0,18.145,18.1625,18.1391,18.1508,70342.0
2016-04-18 13:05:00,31.05,31.08,31.04,31.05,82588.0,18.1508,18.1684,18.145,18.1508,82588.0
2016-04-18 13:10:00,31.05,31.06,31.01,31.01,90061.0,18.1508,18.1567,18.1275,18.1275,90061.0
2016-04-18 13:15:00,31.02,31.03,30.99,31.01,64684.0,18.1333,18.1391,18.1158,18.1275,64684.0
2016-04-18 13:20:00,31.01,31.03,30.97,31.03,63386.0,18.1275,18.1391,18.1041,18.1391,63386.0
2016-04-18 13:25:00,31.02,31.04,31.01,31.03,51630.0,18.1333,18.145,18.1275,18.1391,51630.0
2016-04-18 13:30:00,31.04,31.05,31.02,31.03,42258.0,18.145,18.1508,18.1333,18.1391,42258.0
2016-04-18 13:35:00,31.03,31.04,31.01,31.02,47077.0,18.1391,18.145,18.1275,18.1333,47077.0
2016-04-18 13:40:00,31.02,31.05,31.01,31.04,59044.0,18.1333,18.1508,18.1275,18.145,59044.0
2016-04-18 13:45:00,31.04,31.05,31.02,31.03,37629.0,18.145,18.1508,18.1333,18.1391,37629.0
2016-04-18 13:50:00,31.03,31.05,31.0,31.01,67586.0,18.1391,18.1508,18.1216,18.1275,67586.0
2016-04-18 13:55:00,31.0,31.01,30.97,31.0,59383.0,18.1216,18.1275,18.1041,18.1216,59383.0
2016-04-18 14:00:00,30.99,31.0,30.9,30.91,102743.0,18.1158,18.1216,18.0632,18.069,102743.0
2016-04-18 14:05:00,30.9,30.94,30.89,30.94,62945.0,18.0632,18.0865,18.0573,18.0865,62945.0
2016-04-18 14:10:00,30.93,30.98,30.92,30.92,47365.0,18.0807,18.1099,18.0748,18.0748,47365.0
2016-04-18 14:15:00,30.93,30.96,30.91,30.91,53328.0,18.0807,18.0982,18.069,18.069,53328.0
2016-04-18 14:20:00,30.91,30.97,30.91,30.96,62276.0,18.069,18.1041,18.069,18.0982,62276.0
2016-04-18 14:25:00,30.95,30.99,30.94,30.97,87744.0,18.0924,18.1158,18.0865,18.1041,87744.0
2016-04-18 14:30:00,30.97,30.97,30.96,30.96,22373.0,18.1041,18.1041,18.0982,18.0982,22373.0
2016-04-18 14:35:00,30.97,31.0,30.96,30.98,68662.0,18.1041,18.1216,18.0982,18.1099,68662.0
2016-04-18 14:40:00,30.98,31.0,30.96,31.0,72036.0,18.1099,18.1216,18.0982,18.1216,72036.0
2016-04-18 14:45:00,30.99,31.0,30.94,30.96,141074.0,18.1158,18.1216,18.0865,18.0982,141074.0
2016-04-18 14:50:00,30.96,30.99,30.96,30.97,108185.0,18.0982,18.1158,18.0982,18.1041,108185.0
2016-04-18 14:55:00,30.98,30.98,30.93,30.95,59787.0,18.1099,18.1099,18.0807,18.0924,59787.0
2016-04-18 15:00:00,30.95,30.98,30.94,30.95,101796.0,18.0924,18.1099,18.0865,18.0924,101796.0
2016-04-18 15:05:00,30.95,30.98,30.94,30.97,61323.0,18.0924,18.1099,18.0865,18.1041,61323.0
2016-04-18 15:10:00,30.97,30.99,30.96,30.99,71325.0,18.1041,18.1158,18.0982,18.1158,71325.0
2016-04-18 15:15:00,30.99,31.0,30.97,31.0,86772.0,18.1158,18.1216,18.1041,18.1216,86772.0
2016-04-18 15:20:00,31.0,31.01,30.97,30.97,78432.0,18.1216,18.1275,18.1041,18.1041,78432.0
2016-04-18 15:25:00,30.97,30.99,30.95,30.98,201805.0,18.1041,18.1158,18.0924,18.1099,201805.0
2016-04-18 15:30:00,30.98,31.0,30.97,31.0,131712.0,18.1099,18.1216,18.1041,18.1216,131712.0
2016-04-18 15:35:00,31.0,31.0,30.98,30.99,89181.0,18.1216,18.1216,18.1099,18.1158,89181.0
2016-04-18 15:40:00,30.99,31.01,30.97,31.01,174900.0,18.1158,18.1275,18.1041,18.1275,174900.0
2016-04-18 15:45:00,31.02,31.05,31.01,31.01,254895.0,18.1333,18.1508,18.1275,18.1275,254895.0
2016-04-18 15:50:00,31.02,31.03,31.01,31.01,168083.0,18.1333,18.1391,18.1275,18.1275,168083.0
2016-04-18 15:55:00,31.02,31.06,31.01,31.05,511757.0,18.1333,18.1567,18.1275,18.1508,511757.0
2016-04-19 09:30:00,31.19,31.31,31.19,31.24,425500.0,18.2327,18.3028,18.2327,18.2619,425500.0
2016-04-19 09:35:00,31.24,31.36,31.17,31.19,309960.0,18.2619,18.3321,18.221,18.2327,309960.0
2016-04-19 09:40:00,31.19,31.23,31.1,31.23,381093.0,18.2327,18.2561,18.1801,18.2561,381093.0
2016-04-19 09:45:00,31.23,31.29,31.19,31.27,195013.0,18.2561,18.2911,18.2327,18.2794,195013.0
2016-04-19 09:50:00,31.27,31.33,31.26,31.29,212017.0,18.2794,18.3145,18.2736,18.2911,212017.0
2016-04-19 09:55:00,31.3,31.4,31.24,31.39,252159.0,18.297,18.3554,18.2619,18.3496,252159.0
2016-04-19 10:00:00,31.39,31.44,31.37,31.43,221017.0,18.3496,18.3788,18.3379,18.373,221017.0
2016-04-19 10:05:00,31.44,31.5,31.43,31.48,145113.0,18.3788,18.4139,18.373,18.4022,145113.0
2016-04-19 10:10:00,31.49,31.5,31.46,31.49,218103.0,18.408,18.4139,18.3905,18.408,218103.0
2016-04-19 10:15:00,31.49,31.51,31.43,31.44,137793.0,18.408,18.4197,18.373,18.3788,137793.0
2016-04-19 10:20:00,31.44,31.46,31.34,31.38,145283.0,18.3788,18.3905,18.3204,18.3437,145283.0
2016-04-19 10:25:00,31.38,31.4,31.34,31.34,130700.0,18.3437,18.3554,18.3204,18.3204,130700.0
2016-04-19 10:30:00,31.34,31.44,31.34,31.44,211749.0,18.3204,18.3788,18.3204,18.3788,211749.0
2016-04-19 10:35:00,31.43,31.44,31.37,31.41,178272.0,18.373,18.3788,18.3379,18.3613,178272.0
2016-04-19 10:40:00,31.42,31.42,31.32,31.38,106291.0,18.3671,18.3671,18.3087,18.3437,106291.0
2016-04-19 10:45:00,31.37,31.44,31.37,31.4,152076.0,18.3379,18.3788,18.3379,18.3554,152076.0
2016-04-19 10:50:00,31.41,31.51,31.4,31.5,98061.0,18.3613,18.4197,18.3554,18.4139,98061.0
2016-04-19 10:55:00,31.51,31.65,31.49,31.64,225300.0,18.4197,18.5016,18.408,18.4957,225300.0
2016-04-19 11:00:00,31.64,31.7,31.62,31.69,161174.0,18.4957,18.5308,18.484,18.525,161174.0
2016-04-19 11:05:00,31.7,31.71,31.67,31.7,140851.0,18.5308,18.5367,18.5133,18.5308,140851.0
2016-04-19 11:10:00,31.7,31.7,31.63,31.65,204392.0,18.5308,18.5308,18.4899,18.5016,204392.0
2016-04-19 11:15:00,31.65,31.68,31.64,31.66,112408.0,18.5016,18.5191,18.4957,18.5074,112408.0
2016-04-19 11:20:00,31.66,31.68,31.59,31.59,151442.0,18.5074,18.5191,18.4665,18.4665,151442.0
2016-04-19 11:25:00,31.6,31.63,31.58,31.62,111311.0,18.4723,18.4899,18.4607,18.484,111311.0
2016-04-19 11:30:00,31.61,31.62,31.58,31.62,116669.0,18.4782,18.484,18.4607,18.484,116669.0
2016-04-19 11:35:00,31.62,31.67,31.61,31.66,76868.0,18.484,18.5133,18.4782,18.5074,76868.0
2016-04-19 11:40:00,31.66,31.68,31.62,31.65,133385.0,18.5074,18.5191,18.484,18.5016,133385.0
2016-04-19 11:45:00,31.65,31.66,31.63,31.66,73226.0,18.5016,18.5074,18.4899,18.5074,73226.0
2016-04-19 11:50:00,31.66,31.68,31.6,31.62,126107.0,18.5074,18.5191,18.4723,18.484,126107.0
2016-04-19 11:55:00,31.62,31.65,31.61,31.65,92383.0,18.484,18.5016,18.4782,18.5016,92383.0
2016-04-19 12:00:00,31.64,31.69,31.64,31.67,66229.0,18.4957,18.525,18.4957,18.5133,66229.0
2016-04-19 12:05:00,31.68,31.69,31.65,31.67,99659.0,18.5191,18.525,18.5016,18.5133,99659.0
2016-04-19 12:10:00,31.68,31.68,31.64,31.65,263593.0,18.5191,18.5191,18.4957,18.5016,263593.0
2016-04-19 12:15:00,31.65,31.68,31.61,31.61,248354.0,18.5016,18.5191,18.4782,18.4782,248354.0
2016-04-19 12:20:00,31.61,31.65,31.59,31.62,125268.0,18.4782,18.5016,18.4665,18.484,125268.0
2016-04-19 12:25:00,31.63,31.66,31.6,31.66,100066.0,18.4899,18.5074,18.4723,18.5074,100066.0
2016-04-19 12:30:00,31.66,31.66,31.62,31.65,29734.0,18.5074,18.5074,18.484,18.5016,29734.0
2016-04-19 12:35:00,31.66,31.67,31.63,31.64,54551.0,18.5074,18.5133,18.4899,18.4957,54551.0
2016-04-19 12:40:00,31.65,31.67,31.64,31.66,80086.0,18.5016,18.5133,18.4957,18.5074,80086.0
2016-04-19 12:45:00,31.66,31.67,31.63,31.65,35049.0,18.5074,18.5133,18.4899,18.5016,35049.0
2016-04-19 12:50:00,31.65,31.66,31.64,31.66,41022.0,18.5016,18.5074,18.4957,18.5074,41022.0
2016-04-19 12:55:00,31.66,31.69,31.65,31.69,51270.0,18.5074,18.525,18.5016,18.525,51270.0
2016-04-19 13:00:00,31.69,31.75,31.68,31.74,121259.0,18.525,18.56,18.5191,18.5542,121259.0
2016-04-19 13:05:00,31.74,31.76,31.74,31.75,68359.0,18.5542,18.5659,18.5542,18.56,68359.0
2016-04-19 13:10:00,31.76,31.76,31.71,31.76,111697.0,18.5659,18.5659,18.5367,18.5659,111697.0
2016-04-19 13:15:00,31.76,31.76,31.74,31.74,33596.0,18.5659,18.5659,18.5542,18.5542,33596.0
2016-04-19 13:20:00,31.75,31.8,31.74,31.79,96486.0,18.56,18.5893,18.5542,18.5834,96486.0
2016-04-19 13:25:00,31.79,31.8,31.78,31.79,39384.0,18.5834,18.5893,18.5776,18.5834,39384.0
2016-04-19 13:30:00,31.78,31.79,31.74,31.76,86702.0,18.5776,18.5834,18.5542,18.5659,86702.0
2016-04-19 13:35:00,31.76,31.76,31.69,31.7,64004.0,18.5659,18.5659,18.525,18.5308,64004.0
2016-04-19 13:40:00,31.69,31.74,31.69,31.74,51464.0,18.525,18.5542,18.525,18.5542,51464.0
2016-04-19 13:45:00,31.74,31.77,31.73,31.77,40893.0,18.5542,18.5717,18.5483,18.5717,40893.0
2016-04-19 13:50:00,31.77,31.78,31.76,31.78,38972.0,18.5717,18.5776,18.5659,18.5776,38972.0
2016-04-19 13:55:00,31.78,31.8,31.77,31.79,34228.0,18.5776,18.5893,18.5717,18.5834,34228.0
2016-04-19 14:00:00,31.8,31.81,31.77,31.77,61915.0,18.5893,18.5951,18.5717,18.5717,61915.0
2016-04-19 14:05:00,31.77,31.78,31.76,31.77,49028.0,18.5717,18.5776,18.5659,18.5717,49028.0
2016-04-19 14:10:00,31.78,31.81,31.76,31.77,55843.0,18.5776,18.5951,18.5659,18.5717,55843.0
2016-04-19 14:15:00,31.77,31.78,31.74,31.75,43315.0,18.5717,18.5776,18.5542,18.56,43315.0
2016-04-19 14:20:00,31.74,31.75,31.7,31.73,67112.0,18.5542,18.56,18.5308,18.5483,67112.0
2016-04-19 14:25:00,31.74,31.81,31.72,31.77,72706.0,18.5542,18.5951,18.5425,18.5717,72706.0
2016-04-19 14:30:00,31.76,31.77,31.74,31.75,37537.0,18.5659,18.5717,18.5542,18.56,37537.0
2016-04-19 14:35:00,31.76,31.76,31.74,31.76,36758.0,18.5659,18.5659,18.5542,18.5659,36758.0
2016-04-19 14:40:00,31.76,31.79,31.75,31.78,41758.0,18.5659,18.5834,18.56,18.5776,41758.0
2016-04-19 14:45:00,31.78,31.81,31.78,31.81,63380.0,18.5776,18.5951,18.5776,18.5951,63380.0
2016-04-19 14:50:00,31.81,31.83,31.79,31.81,60118.0,18.5951,18.6068,18.5834,18.5951,60118.0
2016-04-19 14:55:00,31.82,31.82,31.77,31.78,91652.0,18.601,18.601,18.5717,18.5776,91652.0
2016-04-19 15:00:00,31.77,31.79,31.77,31.79,34058.0,18.5717,18.5834,18.5717,18.5834,34058.0
2016-04-19 15:05:00,31.79,31.8,31.77,31.79,48697.0,18.5834,18.5893,18.5717,18.5834,48697.0
2016-04-19 15:10:00,31.79,31.8,31.77,31.8,41869.0,18.5834,18.5893,18.5717,18.5893,41869.0
2016-04-19 15:15:00,31.79,31.81,31.78,31.79,86327.0,18.5834,18.5951,18.5776,18.5834,86327.0
2016-04-19 15:20:00,31.79,31.79,31.77,31.78,56735.0,18.5834,18.5834,18.5717,18.5776,56735.0
2016-04-19 15:25:00,31.79,31.79,31.75,31.77,104546.0,18.5834,18.5834,18.56,18.5717,104546.0
2016-04-19 15:30:00,31.77,31.78,31.74,31.75,180169.0,18.5717,18.5776,18.5542,18.56,180169.0
2016-04-19 15:35:00,31.75,31.77,31.74,31.76,75191.0,18.56,18.5717,18.5542,18.5659,75191.0
2016-04-19 15:40:00,31.76,31.78,31.74,31.74,127063.0,18.5659,18.5776,18.5542,18.5542,127063.0
2016-04-19 15:45:00,31.75,31.76,31.74,31.75,185412.0,18.56,18.5659,18.5542,18.56,185412.0
2016-04-19 15:50:00,31.75,31.76,31.73,31.74,192201.0,18.56,18.5659,18.5483,18.5542,192201.0
2016-04-19 15:55:00,31.74,31.77,31.73,31.75,411790.0,18.5542,18.5717,18.5483,18.56,411790.0
2016-04-20 09:30:00,31.25,31.39,31.22,31.35,387178.0,18.2678,18.3496,18.2502,18.3262,387178.0
2016-04-20 09:35:00,31.34,31.39,31.28,31.3,162503.0,18.3204,18.3496,18.2853,18.297,162503.0
2016-04-20 09:40:00,31.31,31.33,31.27,31.29,75974.0,18.3028,18.3145,18.2794,18.2911,75974.0
2016-04-20 09:45:00,31.29,31.33,31.26,31.28,121013.0,18.2911,18.3145,18.2736,18.2853,121013.0
2016-04-20 09:50:00,31.27,31.34,31.26,31.27,225961.0,18.2794,18.3204,18.2736,18.2794,225961.0
2016-04-20 09:55:00,31.27,31.33,31.27,31.33,229225.0,18.2794,18.3145,18.2794,18.3145,229225.0
2016-04-20 10:00:00,31.33,31.33,31.28,31.29,146168.0,18.3145,18.3145,18.2853,18.2911,146168.0
2016-04-20 10:05:00,31.3,31.31,31.22,31.26,269749.0,18.297,18.3028,18.2502,18.2736,269749.0
2016-04-20 10:10:00,31.25,31.3,31.24,31.27,203870.0,18.2678,18.297,18.2619,18.2794,203870.0
2016-04-20 10:15:00,31.28,31.29,31.24,31.24,277504.0,18.2853,18.2911,18.2619,18.2619,277504.0
2016-04-20 10:20:00,31.24,31.3,31.23,31.25,96586.0,18.2619,18.297,18.2561,18.2678,96586.0
2016-04-20 10:25:00,31.26,31.27,31.2,31.21,102250.0,18.2736,18.2794,18.2385,18.2444,102250.0
2016-04-20 10:30:00,31.21,31.34,31.2,31.31,266854.0,18.2444,18.3204,18.2385,18.3028,266854.0
2016-04-20 10:35:00,31.31,31.35,31.2,31.23,261736.0,18.3028,18.3262,18.2385,18.2561,261736.0
2016-04-20 10:40:00,31.22,31.32,31.2,31.31,148165.0,18.2502,18.3087,18.2385,18.3028,148165.0
2016-04-20 10:45:00,31.31,31.38,31.3,31.37,90893.0,18.3028,18.3437,18.297,18.3379,90893.0
2016-04-20 10:50:00,31.37,31.42,31.37,31.39,146379.0,18.3379,18.3671,18.3379,18.3496,146379.0
2016-04-20 10:55:00,31.4,31.45,31.39,31.45,327490.0,18.3554,18.3847,18.3496,18.3847,327490.0
2016-04-20 11:00:00,31.45,31.55,31.44,31.52,252633.0,18.3847,18.4431,18.3788,18.4256,252633.0
2016-04-20 11:05:00,31.53,31.61,31.49,31.6,158924.0,18.4314,18.4782,18.408,18.4723,158924.0
2016-04-20 11:10:00,31.61,31.64,31.58,31.63,174255.0,18.4782,18.4957,18.4607,18.4899,174255.0
2016-04-20 11:15:00,31.64,31.67,31.62,31.65,164950.0,18.4957,18.5133,18.484,18.5016,164950.0
2016-04-20 11:20:00,31.65,31.72,31.65,31.71,93557.0,18.5016,18.5425,18.5016,18.5367,93557.0
2016-04-20 11:25:00,31.71,31.78,31.71,31.74,150296.0,18.5367,18.5776,18.5367,18.5542,150296.0
2016-04-20 11:30:00,31.74,31.74,31.66,31.71,175627.0,18.5542,18.5542,18.5074,18.5367,175627.0
2016-04-20 11:35:00,31.7,31.72,31.68,31.71,146645.0,18.5308,18.5425,18.5191,18.5367,146645.0
2016-04-20 11:40:00,31.71,31.86,31.71,31.83,162677.0,18.5367,18.6243,18.5367,18.6068,162677.0
2016-04-20 11:45:00,31.82,31.84,31.79,31.81,92636.0,18.601,18.6126,18.5834,18.5951,92636.0
2016-04-20 11:50:00,31.81,31.82,31.79,31.82,239298.0,18.5951,18.601,18.5834,18.601,239298.0
2016-04-20 11:55:00,31.82,31.87,31.81,31.83,161950.0,18.601,18.6302,18.5951,18.6068,161950.0
2016-04-20 12:00:00,31.83,31.85,31.81,31.83,100511.0,18.6068,18.6185,18.5951,18.6068,100511.0
2016-04-20 12:05:00,31.83,31.9,31.83,31.89,90084.0,18.6068,18.6477,18.6068,18.6419,90084.0
2016-04-20 12:10:00,31.89,31.9,31.86,31.88,40717.0,18.6419,18.6477,18.6243,18.636,40717.0
2016-04-20 12:15:00,31.88,31.92,31.88,31.9,53947.0,18.636,18.6594,18.636,18.6477,53947.0
2016-04-20 12:20:00,31.9,31.91,31.85,31.88,81815.0,18.6477,18.6536,18.6185,18.636,81815.0
2016-04-20 12:25:00,31.88,31.91,31.88,31.9,46056.0,18.636,18.6536,18.636,18.6477,46056.0
2016-04-20 12:30:00,31.9,31.94,31.88,31.92,77823.0,18.6477,18.6711,18.636,18.6594,77823.0
2016-04-20 12:35:00,31.92,31.93,31.87,31.93,79413.0,18.6594,18.6653,18.6302,18.6653,79413.0
2016-04-20 12:40:00,31.93,31.98,31.92,31.98,105887.0,18.6653,18.6945,18.6594,18.6945,105887.0
2016-04-20 12:45:00,31.97,31.98,31.94,31.98,59868.0,18.6886,18.6945,18.6711,18.6945,59868.0
2016-04-20 12:50:00,31.97,31.98,31.95,31.97,105431.0,18.6886,18.6945,18.6769,18.6886,105431.0
2016-04-20 12:55:00,31.97,31.99,31.97,31.99,92978.0,18.6886,18.7003,18.6886,18.7003,92978.0
2016-04-20 13:00:00,31.99,32.05,31.98,32.04,293759.0,18.7003,18.7354,18.6945,18.7296,293759.0
2016-04-20 13:05:00,32.03,32.04,31.98,31.99,138702.0,18.7237,18.7296,18.6945,18.7003,138702.0
2016-04-20 13:10:00,31.99,32.03,31.93,32.02,187248.0,18.7003,18.7237,18.6653,18.7179,187248.0
2016-04-20 13:15:00,32.02,32.06,32.02,32.06,105980.0,18.7179,18.7413,18.7179,18.7413,105980.0
2016-04-20 13:20:00,32.06,32.08,32.03,32.05,91682.0,18.7413,18.7529,18.7237,18.7354,91682.0
2016-04-20 13:25:00,32.06,32.07,32.02,32.05,101850.0,18.7413,18.7471,18.7179,18.7354,101850.0
2016-04-20 13:30:00,32.05,32.08,32.04,32.07,63897.0,18.7354,18.7529,18.7296,18.7471,63897.0
2016-04-20 13:35:00,32.07,32.08,32.02,32.05,90186.0,18.7471,18.7529,18.7179,18.7354,90186.0
2016-04-20 13:40:00,32.05,32.09,32.05,32.09,63506.0,18.7354,18.7588,18.7354,18.7588,63506.0
2016-04-20 13:45:00,32.09,32.14,32.08,32.14,133247.0,18.7588,18.788,18.7529,18.788,133247.0
2016-04-20 13:50:00,32.14,32.15,32.13,32.14,139639.0,18.788,18.7939,18.7822,18.788,139639.0
2016-04-20 13:55:00,32.15,32.15,32.12,32.13,50859.0,18.7939,18.7939,18.7763,18.7822,50859.0
2016-04-20 14:00:00,32.12,32.14,32.09,32.14,142009.0,18.7763,18.788,18.7588,18.788,142009.0
2016-04-20 14:05:00,32.13,32.15,32.1,32.1,196742.0,18.7822,18.7939,18.7646,18.7646,196742.0
2016-04-20 14:10:00,32.11,32.15,32.09,32.15,87549.0,18.7705,18.7939,18.7588,18.7939,87549.0
2016-04-20 14:15:00,32.14,32.19,32.14,32.18,169044.0,18.788,18.8172,18.788,18.8114,169044.0
2016-04-20 14:20:00,32.18,32.18,32.14,32.15,91839.0,18.8114,18.8114,18.788,18.7939,91839.0
2016-04-20 14:25:00,32.15,32.19,32.14,32.19,67391.0,18.7939,18.8172,18.788,18.8172,67391.0
2016-04-20 14:30:00,32.19,32.2,32.18,32.2,86789.0,18.8172,18.8231,18.8114,18.8231,86789.0
2016-04-20 14:35:00,32.2,32.2,32.18,32.19,84507.0,18.8231,18.8231,18.8114,18.8172,84507.0
2016-04-20 14:40:00,32.19,32.19,32.14,32.15,90758.0,18.8172,18.8172,18.788,18.7939,90758.0
2016-04-20 14:45:00,32.15,32.16,32.13,32.15,69760.0,18.7939,18.7997,18.7822,18.7939,69760.0
2016-04-20 14:50:00,32.15,32.16,32.14,32.15,58937.0,18.7939,18.7997,18.788,18.7939,58937.0
2016-04-20 14:55:00,32.16,32.17,32.15,32.17,72332.0,18.7997,18.8056,18.7939,18.8056,72332.0
2016-04-20 15:00:00,32.17,32.17,32.12,32.13,126292.0,18.8056,18.8056,18.7763,18.7822,126292.0
2016-04-20 15:05:00,32.13,32.14,32.07,32.08,130620.0,18.7822,18.788,18.7471,18.7529,130620.0
2016-04-20 15:10:00,32.09,32.09,32.01,32.02,160463.0,18.7588,18.7588,18.712,18.7179,160463.0
2016-04-20 15:15:00,32.03,32.05,32.0,32.02,210791.0,18.7237,18.7354,18.7062,18.7179,210791.0
2016-04-20 15:20:00,32.01,32.02,31.98,31.99,117849.0,18.712,18.7179,18.6945,18.7003,117849.0
2016-04-20 15:25:00,31.98,31.99,31.94,31.94,94727.0,18.6945,18.7003,18.6711,18.6711,94727.0
2016-04-20 15:30:00,31.94,31.96,31.92,31.92,133484.0,18.6711,18.6828,18.6594,18.6594,133484.0
2016-04-20 15:35:00,31.92,31.93,31.9,31.91,82948.0,18.6594,18.6653,18.6477,18.6536,82948.0
2016-04-20 15:40:00,31.9,31.91,31.86,31.87,137559.0,18.6477,18.6536,18.6243,18.6302,137559.0
2016-04-20 15:45:00,31.86,31.89,31.86,31.89,169156.0,18.6243,18.6419,18.6243,18.6419,169156.0
2016-04-20 15:50:00,31.89,31.9,31.88,31.88,178712.0,18.6419,18.6477,18.636,18.636,178712.0
2016-04-20 15:55:00,31.88,31.88,31.85,31.87,440036.0,18.636,18.636,18.6185,18.6302,440036.0
2016-04-21 09:30:00,32.03,32.12,32.03,32.11,296706.0,18.7237,18.7763,18.7237,18.7705,296706.0
2016-04-21 09:35:00,32.1,32.1,31.92,32.0,245652.0,18.7646,18.7646,18.6594,18.7062,245652.0
2016-04-21 09:40:00,31.99,32.03,31.92,32.03,178117.0,18.7003,18.7237,18.6594,18.7237,178117.0
2016-04-21 09:45:00,32.02,32.05,31.99,32.04,117473.0,18.7179,18.7354,18.7003,18.7296,117473.0
2016-04-21 09:50:00,32.04,32.1,31.95,32.01,157248.0,18.7296,18.7646,18.6769,18.712,157248.0
2016-04-21 09:55:00,32.01,32.01,31.85,31.85,125327.0,18.712,18.712,18.6185,18.6185,125327.0
2016-04-21 10:00:00,31.85,31.94,31.82,31.93,124441.0,18.6185,18.6711,18.601,18.6653,124441.0
2016-04-21 10:05:00,31.92,31.94,31.84,31.93,86536.0,18.6594,18.6711,18.6126,18.6653,86536.0
2016-04-21 10:10:00,31.93,32.03,31.91,32.02,141919.0,18.6653,18.7237,18.6536,18.7179,141919.0
2016-04-21 10:15:00,32.02,32.02,31.9,32.0,84746.0,18.7179,18.7179,18.6477,18.7062,84746.0
2016-04-21 10:20:00,32.01,32.02,31.93,31.94,68170.0,18.712,18.7179,18.6653,18.6711,68170.0
2016-04-21 10:25:00,31.93,31.98,31.88,31.88,129750.0,18.6653,18.6945,18.636,18.636,129750.0
2016-04-21 10:30:00,31.88,31.89,31.79,31.81,98009.0,18.636,18.6419,18.5834,18.5951,98009.0
2016-04-21 10:35:00,31.82,31.99,31.81,31.97,93632.0,18.601,18.7003,18.5951,18.6886,93632.0
2016-04-21 10:40:00,31.98,32.03,31.89,31.9,97877.0,18.6945,18.7237,18.6419,18.6477,97877.0
2016-04-21 10:45:00,31.89,31.9,31.83,31.84,93606.0,18.6419,18.6477,18.6068,18.6126,93606.0
2016-04-21 10:50:00,31.84,31.87,31.79,31.84,149288.0,18.6126,18.6302,18.5834,18.6126,149288.0
2016-04-21 10:55:00,31.85,31.95,31.85,31.93,91641.0,18.6185,18.6769,18.6185,18.6653,91641.0
2016-04-21 11:00:00,31.93,31.97,31.91,31.92,75192.0,18.6653,18.6886,18.6536,18.6594,75192.0
2016-04-21 11:05:00,31.92,31.94,31.87,31.88,86497.0,18.6594,18.6711,18.6302,18.636,86497.0
2016-04-21 11:10:00,31.88,31.93,31.85,31.92,66587.0,18.636,18.6653,18.6185,18.6594,66587.0
2016-04-21 11:15:00,31.92,31.97,31.91,31.97,110474.0,18.6594,18.6886,18.6536,18.6886,110474.0
2016-04-21 11:20:00,31.98,32.0,31.95,32.0,94240.0,18.6945,18.7062,18.6769,18.7062,94240.0
2016-04-21 11:25:00,32.0,32.01,31.94,32.01,104344.0,18.7062,18.712,18.6711,18.712,104344.0
2016-04-21 11:30:00,32.01,32.01,31.95,31.98,73757.0,18.712,18.712,18.6769,18.6945,73757.0
2016-04-21 11:35:00,31.98,32.03,31.97,32.0,54551.0,18.6945,18.7237,18.6886,18.7062,54551.0
2016-04-21 11:40:00,31.99,32.01,31.95,31.97,34529.0,18.7003,18.712,18.6769,18.6886,34529.0
2016-04-21 11:45:00,31.97,32.01,31.94,32.01,36612.0,18.6886,18.712,18.6711,18.712,36612.0
2016-04-21 11:50:00,32.02,32.08,32.01,32.05,85484.0,18.7179,18.7529,18.712,18.7354,85484.0
2016-04-21 11:55:00,32.05,32.07,32.0,32.0,49751.0,18.7354,18.7471,18.7062,18.7062,49751.0
2016-04-21 12:00:00,32.0,32.01,31.94,31.97,71832.0,18.7062,18.712,18.6711,18.6886,71832.0
2016-04-21 12:05:00,31.98,32.02,31.96,32.01,63070.0,18.6945,18.7179,18.6828,18.712,63070.0
2016-04-21 12:10:00,32.02,32.02,31.98,32.0,28389.0,18.7179,18.7179,18.6945,18.7062,28389.0
2016-04-21 12:15:00,32.0,32.02,31.99,32.01,24686.0,18.7062,18.7179,18.7003,18.712,24686.0
2016-04-21 12:20:00,32.02,32.02,31.99,32.01,39505.0,18.7179,18.7179,18.7003,18.712,39505.0
2016-04-21 12:25:00,32.01,32.03,31.99,32.02,44766.0,18.712,18.7237,18.7003,18.7179,44766.0
2016-04-21 12:30:00,32.02,32.06,32.01,32.04,65752.0,18.7179,18.7413,18.712,18.7296,65752.0
2016-04-21 12:35:00,32.05,32.06,32.01,32.02,57498.0,18.7354,18.7413,18.712,18.7179,57498.0
2016-04-21 12:40:00,32.02,32.04,32.01,32.04,44767.0,18.7179,18.7296,18.712,18.7296,44767.0
2016-04-21 12:45:00,32.04,32.04,31.98,31.99,65670.0,18.7296,18.7296,18.6945,18.7003,65670.0
2016-04-21 12:50:00,31.99,32.01,31.95,32.01,35018.0,18.7003,18.712,18.6769,18.712,35018.0
2016-04-21 12:55:00,32.0,32.02,31.99,32.02,21447.0,18.7062,18.7179,18.7003,18.7179,21447.0
2016-04-21 13:00:00,32.01,32.06,31.97,31.97,28372.0,18.712,18.7413,18.6886,18.6886,28372.0
2016-04-21 13:05:00,31.97,31.97,31.93,31.95,26422.0,18.6886,18.6886,18.6653,18.6769,26422.0
2016-04-21 13:10:00,31.95,31.96,31.94,31.94,27611.0,18.6769,18.6828,18.6711,18.6711,27611.0
2016-04-21 13:15:00,31.94,31.95,31.92,31.95,17529.0,18.6711,18.6769,18.6594,18.6769,17529.0
2016-04-21 13:20:00,31.95,32.0,31.94,31.97,47139.0,18.6769,18.7062,18.6711,18.6886,47139.0
2016-04-21 13:25:00,31.98,31.98,31.92,31.92,26410.0,18.6945,18.6945,18.6594,18.6594,26410.0
2016-04-21 13:30:00,31.92,31.93,31.89,31.89,44294.0,18.6594,18.6653,18.6419,18.6419,44294.0
2016-04-21 13:35:00,31.89,31.91,31.88,31.9,46074.0,18.6419,18.6536,18.636,18.6477,46074.0
2016-04-21 13:40:00,31.89,31.91,31.88,31.9,35428.0,18.6419,18.6536,18.636,18.6477,35428.0
2016-04-21 13:45:00,31.9,31.91,31.86,31.86,35345.0,18.6477,18.6536,18.6243,18.6243,35345.0
2016-04-21 13:50:00,31.86,31.88,31.85,31.86,42782.0,18.6243,18.636,18.6185,18.6243,42782.0
2016-04-21 13:55:00,31.86,31.88,31.85,31.87,23801.0,18.6243,18.636,18.6185,18.6302,23801.0
2016-04-21 14:00:00,31.87,31.88,31.85,31.88,34420.0,18.6302,18.636,18.6185,18.636,34420.0
2016-04-21 14:05:00,31.88,31.88,31.85,31.85,42149.0,18.636,18.636,18.6185,18.6185,42149.0
2016-04-21 14:10:00,31.85,31.87,31.84,31.86,97139.0,18.6185,18.6302,18.6126,18.6243,97139.0
2016-04-21 14:15:00,31.86,31.86,31.79,31.8,58253.0,18.6243,18.6243,18.5834,18.5893,58253.0
2016-04-21 14:20:00,31.8,31.82,31.75,31.75,97523.0,18.5893,18.601,18.56,18.56,97523.0
2016-04-21 14:25:00,31.76,31.76,31.69,31.72,67219.0,18.5659,18.5659,18.525,18.5425,67219.0
2016-04-21 14:30:00,31.72,31.73,31.69,31.72,36995.0,18.5425,18.5483,18.525,18.5425,36995.0
2016-04-21 14:35:00,31.73,31.74,31.69,31.7,129813.0,18.5483,18.5542,18.525,18.5308,129813.0
2016-04-21 14:40:00,31.7,31.73,31.69,31.71,69928.0,18.5308,18.5483,18.525,18.5367,69928.0
2016-04-21 14:45:00,31.72,31.74,31.7,31.73,77891.0,18.5425,18.5542,18.5308,18.5483,77891.0
2016-04-21 14:50:00,31.74,31.74,31.71,31.72,96081.0,18.5542,18.5542,18.5367,18.5425,96081.0
2016-04-21 14:55:00,31.72,31.72,31.69,31.7,107615.0,18.5425,18.5425,18.525,18.5308,107615.0
2016-04-21 15:00:00,31.7,31.73,31.67,31.68,127079.0,18.5308,18.5483,18.5133,18.5191,127079.0
2016-04-21 15:05:00,31.68,31.72,31.67,31.71,92576.0,18.5191,18.5425,18.5133,18.5367,92576.0
2016-04-21 15:10:00,31.71,31.74,31.71,31.73,59077.0,18.5367,18.5542,18.5367,18.5483,59077.0
2016-04-21 15:15:00,31.73,31.78,31.73,31.75,88474.0,18.5483,18.5776,18.5483,18.56,88474.0
2016-04-21 15:20:00,31.75,31.78,31.75,31.77,99402.0,18.56,18.5776,18.56,18.5717,99402.0
2016-04-21 15:25:00,31.77,31.77,31.7,31.71,237329.0,18.5717,18.5717,18.5308,18.5367,237329.0
2016-04-21 15:30:00,31.71,31.76,31.71,31.76,57284.0,18.5367,18.5659,18.5367,18.5659,57284.0
2016-04-21 15:35:00,31.76,31.78,31.75,31.77,61608.0,18.5659,18.5776,18.56,18.5717,61608.0
2016-04-21 15:40:00,31.77,31.8,31.75,31.78,115794.0,18.5717,18.5893,18.56,18.5776,115794.0
2016-04-21 15:45:00,31.77,31.79,31.76,31.77,152239.0,18.5717,18.5834,18.5659,18.5717,152239.0
2016-04-21 15:50:00,31.77,31.78,31.74,31.76,161755.0,18.5717,18.5776,18.5542,18.5659,161755.0
2016-04-21 15:55:00,31.76,31.76,31.73,31.75,346134.0,18.5659,18.5659,18.5483,18.56,346134.0
2016-04-22 09:30:00,31.63,31.84,31.63,31.79,281873.0,18.4899,18.6126,18.4899,18.5834,281873.0
2016-04-22 09:35:00,31.8,31.85,31.74,31.85,146747.0,18.5893,18.6185,18.5542,18.6185,146747.0
2016-04-22 09:40:00,31.85,31.91,31.84,31.88,105885.0,18.6185,18.6536,18.6126,18.636,105885.0
2016-04-22 09:45:00,31.88,31.99,31.86,31.96,132071.0,18.636,18.7003,18.6243,18.6828,132071.0
2016-04-22 09:50:00,31.96,32.02,31.95,31.96,229747.0,18.6828,18.7179,18.6769,18.6828,229747.0
2016-04-22 09:55:00,31.96,32.06,31.95,32.05,146293.0,18.6828,18.7413,18.6769,18.7354,146293.0
2016-04-22 10:00:00,32.06,32.06,31.88,31.91,152590.0,18.7413,18.7413,18.636,18.6536,152590.0
2016-04-22 10:05:00,31.91,31.92,31.87,31.9,154359.0,18.6536,18.6594,18.6302,18.6477,154359.0
2016-04-22 10:10:00,31.9,32.1,31.89,32.09,193043.0,18.6477,18.7646,18.6419,18.7588,193043.0
2016-04-22 10:15:00,32.08,32.1,32.03,32.04,92769.0,18.7529,18.7646,18.7237,18.7296,92769.0
2016-04-22 10:20:00,32.04,32.12,31.99,31.99,151222.0,18.7296,18.7763,18.7003,18.7003,151222.0
2016-04-22 10:25:00,31.99,32.03,31.96,31.98,72075.0,18.7003,18.7237,18.6828,18.6945,72075.0
2016-04-22 10:30:00,31.99,32.04,31.97,32.01,76131.0,18.7003,18.7296,18.6886,18.712,76131.0
2016-04-22 10:35:00,32.02,32.04,31.92,31.93,95838.0,18.7179,18.7296,18.6594,18.6653,95838.0
2016-04-22 10:40:00,31.92,31.93,31.85,31.89,168483.0,18.6594,18.6653,18.6185,18.6419,168483.0
2016-04-22 10:45:00,31.88,31.97,31.85,31.93,86034.0,18.636,18.6886,18.6185,18.6653,86034.0
2016-04-22 10:50:00,31.93,32.04,31.93,32.03,53630.0,18.6653,18.7296,18.6653,18.7237,53630.0
2016-04-22 10:55:00,32.03,32.07,31.97,31.98,140268.0,18.7237,18.7471,18.6886,18.6945,140268.0
2016-04-22 11:00:00,31.99,32.06,31.99,32.02,79016.0,18.7003,18.7413,18.7003,18.7179,79016.0
2016-04-22 11:05:00,32.02,32.07,32.01,32.02,73790.0,18.7179,18.7471,18.712,18.7179,73790.0
2016-04-22 11:10:00,32.02,32.04,31.96,31.99,69538.0,18.7179,18.7296,18.6828,18.7003,69538.0
2016-04-22 11:15:00,31.98,32.03,31.97,32.02,100478.0,18.6945,18.7237,18.6886,18.7179,100478.0
2016-04-22 11:20:00,32.02,32.09,32.01,32.06,132428.0,18.7179,18.7588,18.712,18.7413,132428.0
2016-04-22 11:25:00,32.06,32.1,32.04,32.1,71768.0,18.7413,18.7646,18.7296,18.7646,71768.0
2016-04-22 11:30:00,32.1,32.18,32.09,32.15,135870.0,18.7646,18.8114,18.7588,18.7939,135870.0
2016-04-22 11:35:00,32.15,32.15,32.09,32.12,77583.0,18.7939,18.7939,18.7588,18.7763,77583.0
2016-04-22 11:40:00,32.12,32.13,32.06,32.08,56012.0,18.7763,18.7822,18.7413,18.7529,56012.0
2016-04-22 11:45:00,32.08,32.16,32.03,32.16,82833.0,18.7529,18.7997,18.7237,18.7997,82833.0
2016-04-22 11:50:00,32.16,32.23,32.15,32.23,82887.0,18.7997,18.8406,18.7939,18.8406,82887.0
2016-04-22 11:55:00,32.23,32.23,32.19,32.2,67886.0,18.8406,18.8406,18.8172,18.8231,67886.0
2016-04-22 12:00:00,32.2,32.21,32.13,32.14,48643.0,18.8231,18.8289,18.7822,18.788,48643.0
2016-04-22 12:05:00,32.13,32.14,32.1,32.14,102834.0,18.7822,18.788,18.7646,18.788,102834.0
2016-04-22 12:10:00,32.14,32.16,32.12,32.14,73274.0,18.788,18.7997,18.7763,18.788,73274.0
2016-04-22 12:15:00,32.13,32.17,32.11,32.16,71583.0,18.7822,18.8056,18.7705,18.7997,71583.0
2016-04-22 12:20:00,32.16,32.16,32.1,32.13,103930.0,18.7997,18.7997,18.7646,18.7822,103930.0
2016-04-22 12:25:00,32.12,32.14,32.09,32.09,31042.0,18.7763,18.788,18.7588,18.7588,31042.0
2016-04-22 12:30:00,32.08,32.14,32.08,32.12,33400.0,18.7529,18.788,18.7529,18.7763,33400.0
2016-04-22 12:35:00,32.12,32.13,32.11,32.13,70045.0,18.7763,18.7822,18.7705,18.7822,70045.0
2016-04-22 12:40:00,32.12,32.14,32.09,32.13,81396.0,18.7763,18.788,18.7588,18.7822,81396.0
2016-04-22 12:45:00,32.12,32.14,32.1,32.1,47289.0,18.7763,18.788,18.7646,18.7646,47289.0
2016-04-22 12:50:00,32.1,32.11,32.06,32.07,67829.0,18.7646,18.7705,18.7413,18.7471,67829.0
2016-04-22 12:55:00,32.07,32.08,32.05,32.05,39600.0,18.7471,18.7529,18.7354,18.7354,39600.0
2016-04-22 13:00:00,32.06,32.09,32.05,32.09,43361.0,18.7413,18.7588,18.7354,18.7588,43361.0
2016-04-22 13:05:00,32.09,32.1,32.08,32.09,35889.0,18.7588,18.7646,18.7529,18.7588,35889.0
2016-04-22 13:10:00,32.09,32.09,32.05,32.05,37894.0,18.7588,18.7588,18.7354,18.7354,37894.0
2016-04-22 13:15:00,32.04,32.05,32.0,32.01,69056.0,18.7296,18.7354,18.7062,18.712,69056.0
2016-04-22 13:20:00,32.01,32.01,31.94,31.95,96772.0,18.712,18.712,18.6711,18.6769,96772.0
2016-04-22 13:25:00,31.96,32.0,31.95,32.0,27901.0,18.6828,18.7062,18.6769,18.7062,27901.0
2016-04-22 13:30:00,32.0,32.03,31.99,32.03,35434.0,18.7062,18.7237,18.7003,18.7237,35434.0
2016-04-22 13:35:00,32.02,32.07,32.02,32.07,31562.0,18.7179,18.7471,18.7179,18.7471,31562.0
2016-04-22 13:40:00,32.07,32.13,32.07,32.13,51411.0,18.7471,18.7822,18.7471,18.7822,51411.0
2016-04-22 13:45:00,32.13,32.15,32.08,32.08,83646.0,18.7822,18.7939,18.7529,18.7529,83646.0
2016-04-22 13:50:00,32.08,32.1,32.05,32.08,37961.0,18.7529,18.7646,18.7354,18.7529,37961.0
2016-04-22 13:55:00,32.07,32.14,32.07,32.13,31643.0,18.7471,18.788,18.7471,18.7822,31643.0
2016-04-22 14:00:00,32.13,32.19,32.11,32.18,36683.0,18.7822,18.8172,18.7705,18.8114,36683.0
2016-04-22 14:05:00,32.17,32.18,32.13,32.13,43168.0,18.8056,18.8114,18.7822,18.7822,43168.0
2016-04-22 14:10:00,32.14,32.15,32.13,32.14,26071.0,18.788,18.7939,18.7822,18.788,26071.0
2016-04-22 14:15:00,32.14,32.18,32.13,32.17,70410.0,18.788,18.8114,18.7822,18.8056,70410.0
2016-04-22 14:20:00,32.18,32.21,32.17,32.18,62547.0,18.8114,18.8289,18.8056,18.8114,62547.0
2016-04-22 14:25:00,32.18,32.19,32.16,32.18,43945.0,18.8114,18.8172,18.7997,18.8114,43945.0
2016-04-22 14:30:00,32.18,32.23,32.17,32.2,62892.0,18.8114,18.8406,18.8056,18.8231,62892.0
2016-04-22 14:35:00,32.2,32.21,32.19,32.2,28691.0,18.8231,18.8289,18.8172,18.8231,28691.0
2016-04-22 14:40:00,32.2,32.2,32.17,32.17,54333.0,18.8231,18.8231,18.8056,18.8056,54333.0
2016-04-22 14:45:00,32.17,32.2,32.16,32.19,33724.0,18.8056,18.8231,18.7997,18.8172,33724.0
2016-04-22 14:50:00,32.19,32.2,32.18,32.18,28048.0,18.8172,18.8231,18.8114,18.8114,28048.0
2016-04-22 14:55:00,32.18,32.2,32.16,32.19,138755.0,18.8114,18.8231,18.7997,18.8172,138755.0
2016-04-22 15:00:00,32.19,32.2,32.17,32.19,55779.0,18.8172,18.8231,18.8056,18.8172,55779.0
2016-04-22 15:05:00,32.19,32.19,32.17,32.18,56709.0,18.8172,18.8172,18.8056,18.8114,56709.0
2016-04-22 15:10:00,32.18,32.19,32.16,32.16,95993.0,18.8114,18.8172,18.7997,18.7997,95993.0
2016-04-22 15:15:00,32.17,32.17,32.11,32.14,114746.0,18.8056,18.8056,18.7705,18.788,114746.0
2016-04-22 15:20:00,32.14,32.14,32.12,32.13,36380.0,18.788,18.788,18.7763,18.7822,36380.0
2016-04-22 15:25:00,32.13,32.17,32.13,32.17,48277.0,18.7822,18.8056,18.7822,18.8056,48277.0
2016-04-22 15:30:00,32.16,32.17,32.14,32.14,76542.0,18.7997,18.8056,18.788,18.788,76542.0
2016-04-22 15:35:00,32.15,32.15,32.13,32.13,63977.0,18.7939,18.7939,18.7822,18.7822,63977.0
2016-04-22 15:40:00,32.13,32.15,32.13,32.13,74270.0,18.7822,18.7939,18.7822,18.7822,74270.0
2016-04-22 15:45:00,32.14,32.15,32.13,32.15,45005.0,18.788,18.7939,18.7822,18.7939,45005.0
2016-04-22 15:50:00,32.15,32.15,32.14,32.15,108644.0,18.7939,18.7939,18.788,18.7939,108644.0
2016-04-22 15:55:00,32.15,32.15,32.14,32.15,202733.0,18.7939,18.7939,18.788,18.7939,202733.0
2016-04-25 09:30:00,31.94,32.02,31.88,31.96,331970.0,18.6711,18.7179,18.636,18.6828,331970.0
2016-04-25 09:35:00,31.96,31.98,31.89,31.91,187972.0,18.6828,18.6945,18.6419,18.6536,187972.0
2016-04-25 09:40:00,31.9,31.95,31.87,31.9,208874.0,18.6477,18.6769,18.6302,18.6477,208874.0
2016-04-25 09:45:00,31.91,31.96,31.89,31.91,102335.0,18.6536,18.6828,18.6419,18.6536,102335.0
2016-04-25 09:50:00,31.92,31.97,31.88,31.97,137571.0,18.6594,18.6886,18.636,18.6886,137571.0
2016-04-25 09:55:00,31.97,31.99,31.88,31.89,142190.0,18.6886,18.7003,18.636,18.6419,142190.0
2016-04-25 10:00:00,31.88,31.95,31.82,31.93,158578.0,18.636,18.6769,18.601,18.6653,158578.0
2016-04-25 10:05:00,31.93,31.93,31.81,31.81,106689.0,18.6653,18.6653,18.5951,18.5951,106689.0
2016-04-25 10:10:00,31.81,31.84,31.76,31.76,110757.0,18.5951,18.6126,18.5659,18.5659,110757.0
2016-04-25 10:15:00,31.77,31.79,31.72,31.77,159604.0,18.5717,18.5834,18.5425,18.5717,159604.0
2016-04-25 10:20:00,31.76,31.83,31.75,31.81,71724.0,18.5659,18.6068,18.56,18.5951,71724.0
2016-04-25 10:25:00,31.81,31.82,31.72,31.73,109037.0,18.5951,18.601,18.5425,18.5483,109037.0
2016-04-25 10:30:00,31.72,31.75,31.69,31.72,127350.0,18.5425,18.56,18.525,18.5425,127350.0
2016-04-25 10:35:00,31.73,31.73,31.62,31.63,146553.0,18.5483,18.5483,18.484,18.4899,146553.0
2016-04-25 10:40:00,31.63,31.63,31.57,31.62,147585.0,18.4899,18.4899,18.4548,18.484,147585.0
2016-04-25 10:45:00,31.62,31.66,31.56,31.56,153488.0,18.484,18.5074,18.449,18.449,153488.0
2016-04-25 10:50:00,31.56,31.57,31.47,31.48,262631.0,18.449,18.4548,18.3964,18.4022,262631.0
2016-04-25 10:55:00,31.48,31.58,31.44,31.57,163351.0,18.4022,18.4607,18.3788,18.4548,163351.0
2016-04-25 11:00:00,31.57,31.64,31.57,31.62,150175.0,18.4548,18.4957,18.4548,18.484,150175.0
2016-04-25 11:05:00,31.63,31.64,31.5,31.51,139708.0,18.4899,18.4957,18.4139,18.4197,139708.0
2016-04-25 11:10:00,31.51,31.54,31.47,31.52,127570.0,18.4197,18.4373,18.3964,18.4256,127570.0
2016-04-25 11:15:00,31.52,31.53,31.49,31.49,117908.0,18.4256,18.4314,18.408,18.408,117908.0
2016-04-25 11:20:00,31.49,31.57,31.48,31.56,122653.0,18.408,18.4548,18.4022,18.449,122653.0
2016-04-25 11:25:00,31.57,31.66,31.55,31.64,188799.0,18.4548,18.5074,18.4431,18.4957,188799.0
2016-04-25 11:30:00,31.65,31.68,31.62,31.68,122320.0,18.5016,18.5191,18.484,18.5191,122320.0
2016-04-25 11:35:00,31.68,31.68,31.62,31.64,48178.0,18.5191,18.5191,18.484,18.4957,48178.0
2016-04-25 11:40:00,31.63,31.67,31.61,31.62,64658.0,18.4899,18.5133,18.4782,18.484,64658.0
2016-04-25 11:45:00,31.62,31.63,31.59,31.6,41158.0,18.484,18.4899,18.4665,18.4723,41158.0
2016-04-25 11:50:00,31.6,31.62,31.55,31.55,66528.0,18.4723,18.484,18.4431,18.4431,66528.0
2016-04-25 11:55:00,31.56,31.58,31.53,31.57,61199.0,18.449,18.4607,18.4314,18.4548,61199.0
2016-04-25 12:00:00,31.58,31.61,31.57,31.6,56036.0,18.4607,18.4782,18.4548,18.4723,56036.0
2016-04-25 12:05:00,31.6,31.61,31.53,31.54,45068.0,18.4723,18.4782,18.4314,18.4373,45068.0
2016-04-25 12:10:00,31.54,31.61,31.54,31.59,36138.0,18.4373,18.4782,18.4373,18.4665,36138.0
2016-04-25 12:15:00,31.58,31.59,31.56,31.59,45207.0,18.4607,18.4665,18.449,18.4665,45207.0
2016-04-25 12:20:00,31.59,31.6,31.57,31.6,47691.0,18.4665,18.4723,18.4548,18.4723,47691.0
2016-04-25 12:25:00,31.6,31.62,31.6,31.62,36812.0,18.4723,18.484,18.4723,18.484,36812.0
2016-04-25 12:30:00,31.62,31.64,31.6,31.63,42679.0,18.484,18.4957,18.4723,18.4899,42679.0
2016-04-25 12:35:00,31.64,31.68,31.62,31.68,107625.0,18.4957,18.5191,18.484,18.5191,107625.0
2016-04-25 12:40:00,31.67,31.68,31.66,31.67,32874.0,18.5133,18.5191,18.5074,18.5133,32874.0
2016-04-25 12:45:00,31.67,31.73,31.67,31.72,34180.0,18.5133,18.5483,18.5133,18.5425,34180.0
2016-04-25 12:50:00,31.72,31.79,31.72,31.78,72204.0,18.5425,18.5834,18.5425,18.5776,72204.0
2016-04-25 12:55:00,31.78,31.78,31.73,31.74,63805.0,18.5776,18.5776,18.5483,18.5542,63805.0
2016-04-25 13:00:00,31.74,31.75,31.68,31.7,45361.0,18.5542,18.56,18.5191,18.5308,45361.0
2016-04-25 13:05:00,31.7,31.7,31.65,31.68,50859.0,18.5308,18.5308,18.5016,18.5191,50859.0
2016-04-25 13:10:00,31.68,31.72,31.67,31.71,33691.0,18.5191,18.5425,18.5133,18.5367,33691.0
2016-04-25 13:15:00,31.71,31.72,31.67,31.68,42301.0,18.5367,18.5425,18.5133,18.5191,42301.0
2016-04-25 13:20:00,31.69,31.69,31.65,31.65,35129.0,18.525,18.525,18.5016,18.5016,35129.0
2016-04-25 13:25:00,31.65,31.68,31.63,31.63,33950.0,18.5016,18.5191,18.4899,18.4899,33950.0
2016-04-25 13:30:00,31.64,31.67,31.62,31.64,61962.0,18.4957,18.5133,18.484,18.4957,61962.0
2016-04-25 13:35:00,31.63,31.67,31.62,31.66,30941.0,18.4899,18.5133,18.484,18.5074,30941.0
2016-04-25 13:40:00,31.67,31.67,31.64,31.66,39608.0,18.5133,18.5133,18.4957,18.5074,39608.0
2016-04-25 13:45:00,31.66,31.67,31.64,31.65,48339.0,18.5074,18.5133,18.4957,18.5016,48339.0
2016-04-25 13:50:00,31.65,31.67,31.64,31.66,50515.0,18.5016,18.5133,18.4957,18.5074,50515.0
2016-04-25 13:55:00,31.66,31.68,31.64,31.66,61287.0,18.5074,18.5191,18.4957,18.5074,61287.0
2016-04-25 14:00:00,31.66,31.72,31.65,31.71,49393.0,18.5074,18.5425,18.5016,18.5367,49393.0
2016-04-25 14:05:00,31.71,31.71,31.64,31.66,57681.0,18.5367,18.5367,18.4957,18.5074,57681.0
2016-04-25 14:10:00,31.65,31.65,31.62,31.65,42947.0,18.5016,18.5016,18.484,18.5016,42947.0
2016-04-25 14:15:00,31.64,31.66,31.64,31.65,17585.0,18.4957,18.5074,18.4957,18.5016,17585.0
2016-04-25 14:20:00,31.65,31.65,31.6,31.6,50515.0,18.5016,18.5016,18.4723,18.4723,50515.0
2016-04-25 14:25:00,31.59,31.62,31.58,31.62,39162.0,18.4665,18.484,18.4607,18.484,39162.0
2016-04-25 14:30:00,31.62,31.64,31.61,31.64,23174.0,18.484,18.4957,18.4782,18.4957,23174.0
2016-04-25 14:35:00,31.64,31.66,31.63,31.65,56396.0,18.4957,18.5074,18.4899,18.5016,56396.0
2016-04-25 14:40:00,31.64,31.65,31.6,31.61,53351.0,18.4957,18.5016,18.4723,18.4782,53351.0
2016-04-25 14:45:00,31.6,31.62,31.6,31.62,44458.0,18.4723,18.484,18.4723,18.484,44458.0
2016-04-25 14:50:00,31.61,31.61,31.59,31.59,42526.0,18.4782,18.4782,18.4665,18.4665,42526.0
2016-04-25 14:55:00,31.59,31.63,31.58,31.59,51952.0,18.4665,18.4899,18.4607,18.4665,51952.0
2016-04-25 15:00:00,31.59,31.61,31.58,31.59,44274.0,18.4665,18.4782,18.4607,18.4665,44274.0
2016-04-25 15:05:00,31.6,31.61,31.58,31.61,54171.0,18.4723,18.4782,18.4607,18.4782,54171.0
2016-04-25 15:10:00,31.61,31.65,31.61,31.65,75602.0,18.4782,18.5016,18.4782,18.5016,75602.0
2016-04-25 15:15:00,31.65,31.66,31.63,31.64,76521.0,18.5016,18.5074,18.4899,18.4957,76521.0
2016-04-25 15:20:00,31.65,31.68,31.64,31.68,72672.0,18.5016,18.5191,18.4957,18.5191,72672.0
2016-04-25 15:25:00,31.68,31.7,31.65,31.7,70166.0,18.5191,18.5308,18.5016,18.5308,70166.0
2016-04-25 15:30:00,31.7,31.7,31.67,31.69,83561.0,18.5308,18.5308,18.5133,18.525,83561.0
2016-04-25 15:35:00,31.69,31.75,31.68,31.74,59778.0,18.525,18.56,18.5191,18.5542,59778.0
2016-04-25 15:40:00,31.75,31.76,31.69,31.71,170651.0,18.56,18.5659,18.525,18.5367,170651.0
2016-04-25 15:45:00,31.71,31.76,31.71,31.76,130575.0,18.5367,18.5659,18.5367,18.5659,130575.0
2016-04-25 15:50:00,31.76,31.77,31.73,31.75,163013.0,18.5659,18.5717,18.5483,18.56,163013.0
2016-04-25 15:55:00,31.75,31.8,31.72,31.79,345613.0,18.56,18.5893,18.5425,18.5834,345613.0
2016-04-26 09:30:00,33.3,33.33,33.14,33.23,836697.0,19.4661,19.4837,19.3726,19.4252,836697.0
2016-04-26 09:35:00,33.23,33.24,33.1,33.21,577107.0,19.4252,19.431,19.3492,19.4135,577107.0
2016-04-26 09:40:00,33.21,33.31,33.17,33.25,452429.0,19.4135,19.472,19.3901,19.4369,452429.0
2016-04-26 09:45:00,33.26,33.33,33.14,33.31,515382.0,19.4427,19.4837,19.3726,19.472,515382.0
2016-04-26 09:50:00,33.32,33.35,33.09,33.14,509536.0,19.4778,19.4953,19.3434,19.3726,509536.0
2016-04-26 09:55:00,33.14,33.2,33.08,33.19,347618.0,19.3726,19.4077,19.3375,19.4018,347618.0
2016-04-26 10:00:00,33.19,33.27,33.17,33.2,275981.0,19.4018,19.4486,19.3901,19.4077,275981.0
2016-04-26 10:05:00,33.2,33.25,33.18,33.2,223995.0,19.4077,19.4369,19.396,19.4077,223995.0
2016-04-26 10:10:00,33.21,33.23,33.13,33.14,210765.0,19.4135,19.4252,19.3667,19.3726,210765.0
2016-04-26 10:15:00,33.14,33.19,33.09,33.14,228771.0,19.3726,19.4018,19.3434,19.3726,228771.0
2016-04-26 10:20:00,33.13,33.23,33.13,33.2,246505.0,19.3667,19.4252,19.3667,19.4077,246505.0
2016-04-26 10:25:00,33.2,33.2,33.13,33.15,202229.0,19.4077,19.4077,19.3667,19.3784,202229.0
2016-04-26 10:30:00,33.15,33.22,33.11,33.22,206450.0,19.3784,19.4193,19.355,19.4193,206450.0
2016-04-26 10:35:00,33.22,33.26,33.16,33.17,216903.0,19.4193,19.4427,19.3843,19.3901,216903.0
2016-04-26 10:40:00,33.18,33.26,33.17,33.23,182262.0,19.396,19.4427,19.3901,19.4252,182262.0
2016-04-26 10:45:00,33.23,33.31,33.23,33.26,256813.0,19.4252,19.472,19.4252,19.4427,256813.0
2016-04-26 10:50:00,33.24,33.29,33.21,33.27,169574.0,19.431,19.4603,19.4135,19.4486,169574.0
2016-04-26 10:55:00,33.27,33.36,33.27,33.29,235153.0,19.4486,19.5012,19.4486,19.4603,235153.0
2016-04-26 11:00:00,33.29,33.3,33.26,33.29,158316.0,19.4603,19.4661,19.4427,19.4603,158316.0
2016-04-26 11:05:00,33.29,33.3,33.26,33.29,173686.0,19.4603,19.4661,19.4427,19.4603,173686.0
2016-04-26 11:10:00,33.29,33.33,33.28,33.32,148288.0,19.4603,19.4837,19.4544,19.4778,148288.0
2016-04-26 11:15:00,33.31,33.32,33.26,33.29,124938.0,19.472,19.4778,19.4427,19.4603,124938.0
2016-04-26 11:20:00,33.29,33.32,33.28,33.3,142421.0,19.4603,19.4778,19.4544,19.4661,142421.0
2016-04-26 11:25:00,33.29,33.32,33.24,33.32,139741.0,19.4603,19.4778,19.431,19.4778,139741.0
2016-04-26 11:30:00,33.32,33.33,33.23,33.23,520649.0,19.4778,19.4837,19.4252,19.4252,520649.0
2016-04-26 11:35:00,33.23,33.31,33.22,33.31,165879.0,19.4252,19.472,19.4193,19.472,165879.0
2016-04-26 11:40:00,33.3,33.36,33.3,33.35,112473.0,19.4661,19.5012,19.4661,19.4953,112473.0
2016-04-26 11:45:00,33.36,33.4,33.34,33.39,157688.0,19.5012,19.5246,19.4895,19.5187,157688.0
2016-04-26 11:50:00,33.4,33.43,33.39,33.43,149832.0,19.5246,19.5421,19.5187,19.5421,149832.0
2016-04-26 11:55:00,33.43,33.48,33.42,33.48,208333.0,19.5421,19.5713,19.5363,19.5713,208333.0
2016-04-26 12:00:00,33.47,33.5,33.47,33.48,128631.0,19.5655,19.583,19.5655,19.5713,128631.0
2016-04-26 12:05:00,33.48,33.49,33.47,33.47,103975.0,19.5713,19.5772,19.5655,19.5655,103975.0
2016-04-26 12:10:00,33.48,33.49,33.37,33.38,126536.0,19.5713,19.5772,19.507,19.5129,126536.0
2016-04-26 12:15:00,33.38,33.44,33.38,33.43,117514.0,19.5129,19.548,19.5129,19.5421,117514.0
2016-04-26 12:20:00,33.43,33.46,33.42,33.44,97292.0,19.5421,19.5596,19.5363,19.548,97292.0
2016-04-26 12:25:00,33.43,33.44,33.38,33.39,63703.0,19.5421,19.548,19.5129,19.5187,63703.0
2016-04-26 12:30:00,33.4,33.43,33.38,33.41,120996.0,19.5246,19.5421,19.5129,19.5304,120996.0
2016-04-26 12:35:00,33.41,33.44,33.36,33.37,104550.0,19.5304,19.548,19.5012,19.507,104550.0
2016-04-26 12:40:00,33.37,33.39,33.36,33.39,31490.0,19.507,19.5187,19.5012,19.5187,31490.0
2016-04-26 12:45:00,33.39,33.41,33.39,33.4,38567.0,19.5187,19.5304,19.5187,19.5246,38567.0
2016-04-26 12:50:00,33.4,33.42,33.39,33.41,65564.0,19.5246,19.5363,19.5187,19.5304,65564.0
2016-04-26 12:55:00,33.41,33.41,33.36,33.4,87792.0,19.5304,19.5304,19.5012,19.5246,87792.0
2016-04-26 13:00:00,33.4,33.42,33.4,33.42,81914.0,19.5246,19.5363,19.5246,19.5363,81914.0
2016-04-26 13:05:00,33.41,33.44,33.4,33.41,70192.0,19.5304,19.548,19.5246,19.5304,70192.0
2016-04-26 13:10:00,33.41,33.41,33.38,33.39,65357.0,19.5304,19.5304,19.5129,19.5187,65357.0
2016-04-26 13:15:00,33.38,33.41,33.36,33.41,49175.0,19.5129,19.5304,19.5012,19.5304,49175.0
2016-04-26 13:20:00,33.4,33.43,33.4,33.42,71886.0,19.5246,19.5421,19.5246,19.5363,71886.0
2016-04-26 13:25:00,33.42,33.46,33.41,33.42,64017.0,19.5363,19.5596,19.5304,19.5363,64017.0
2016-04-26 13:30:00,33.43,33.43,33.42,33.42,37398.0,19.5421,19.5421,19.5363,19.5363,37398.0
2016-04-26 13:35:00,33.43,33.43,33.42,33.43,31292.0,19.5421,19.5421,19.5363,19.5421,31292.0
2016-04-26 13:40:00,33.43,33.43,33.4,33.4,98680.0,19.5421,19.5421,19.5246,19.5246,98680.0
2016-04-26 13:45:00,33.4,33.41,33.38,33.41,45400.0,19.5246,19.5304,19.5129,19.5304,45400.0
2016-04-26 13:50:00,33.41,33.41,33.39,33.4,45096.0,19.5304,19.5304,19.5187,19.5246,45096.0
2016-04-26 13:55:00,33.41,33.43,33.39,33.4,117700.0,19.5304,19.5421,19.5187,19.5246,117700.0
2016-04-26 14:00:00,33.4,33.42,33.38,33.4,113018.0,19.5246,19.5363,19.5129,19.5246,113018.0
2016-04-26 14:05:00,33.4,33.41,33.39,33.4,136020.0,19.5246,19.5304,19.5187,19.5246,136020.0
2016-04-26 14:10:00,33.4,33.41,33.39,33.41,50066.0,19.5246,19.5304,19.5187,19.5304,50066.0
2016-04-26 14:15:00,33.41,33.46,33.41,33.45,76439.0,19.5304,19.5596,19.5304,19.5538,76439.0
2016-04-26 14:20:00,33.45,33.49,33.45,33.49,82008.0,19.5538,19.5772,19.5538,19.5772,82008.0
2016-04-26 14:25:00,33.49,33.49,33.4,33.41,181812.0,19.5772,19.5772,19.5246,19.5304,181812.0
2016-04-26 14:30:00,33.41,33.45,33.4,33.44,60137.0,19.5304,19.5538,19.5246,19.548,60137.0
2016-04-26 14:35:00,33.45,33.47,33.41,33.43,82377.0,19.5538,19.5655,19.5304,19.5421,82377.0
2016-04-26 14:40:00,33.43,33.45,33.4,33.4,136654.0,19.5421,19.5538,19.5246,19.5246,136654.0
2016-04-26 14:45:00,33.4,33.44,33.4,33.43,109761.0,19.5246,19.548,19.5246,19.5421,109761.0
2016-04-26 14:50:00,33.43,33.43,33.38,33.38,136165.0,19.5421,19.5421,19.5129,19.5129,136165.0
2016-04-26 14:55:00,33.38,33.4,33.37,33.39,168068.0,19.5129,19.5246,19.507,19.5187,168068.0
2016-04-26 15:00:00,33.4,33.44,33.38,33.4,120532.0,19.5246,19.548,19.5129,19.5246,120532.0
2016-04-26 15:05:00,33.4,33.41,33.36,33.37,105737.0,19.5246,19.5304,19.5012,19.507,105737.0
2016-04-26 15:10:00,33.38,33.42,33.37,33.41,96441.0,19.5129,19.5363,19.507,19.5304,96441.0
2016-04-26 15:15:00,33.41,33.43,33.4,33.41,99401.0,19.5304,19.5421,19.5246,19.5304,99401.0
2016-04-26 15:20:00,33.42,33.45,33.4,33.42,107180.0,19.5363,19.5538,19.5246,19.5363,107180.0
2016-04-26 15:25:00,33.42,33.46,33.41,33.45,102544.0,19.5363,19.5596,19.5304,19.5538,102544.0
2016-04-26 15:30:00,33.45,33.46,33.42,33.45,149589.0,19.5538,19.5596,19.5363,19.5538,149589.0
2016-04-26 15:35:00,33.45,33.47,33.44,33.45,140419.0,19.5538,19.5655,19.548,19.5538,140419.0
2016-04-26 15:40:00,33.45,33.47,33.44,33.47,190612.0,19.5538,19.5655,19.548,19.5655,190612.0
2016-04-26 15:45:00,33.47,33.49,33.47,33.49,234391.0,19.5655,19.5772,19.5655,19.5772,234391.0
2016-04-26 15:50:00,33.48,33.5,33.48,33.5,263580.0,19.5713,19.583,19.5713,19.583,263580.0
2016-04-26 15:55:00,33.5,33.52,33.48,33.49,481007.0,19.583,19.5947,19.5713,19.5772,481007.0
2016-04-27 09:30:00,33.56,33.66,33.55,33.65,325980.0,19.6181,19.6766,19.6123,19.6707,325980.0
2016-04-27 09:35:00,33.66,33.72,33.62,33.71,237593.0,19.6766,19.7116,19.6532,19.7058,237593.0
2016-04-27 09:40:00,33.72,33.74,33.61,33.61,278689.0,19.7116,19.7233,19.6473,19.6473,278689.0
2016-04-27 09:45:00,33.62,33.67,33.56,33.67,155566.0,19.6532,19.6824,19.6181,19.6824,155566.0
2016-04-27 09:50:00,33.68,33.77,33.68,33.77,232695.0,19.6883,19.7409,19.6883,19.7409,232695.0
2016-04-27 09:55:00,33.78,33.84,33.78,33.82,205741.0,19.7467,19.7818,19.7467,19.7701,205741.0
2016-04-27 10:00:00,33.82,33.91,33.8,33.9,159054.0,19.7701,19.8227,19.7584,19.8169,159054.0
2016-04-27 10:05:00,33.9,33.9,33.86,33.88,136840.0,19.8169,19.8169,19.7935,19.8052,136840.0
2016-04-27 10:10:00,33.88,33.93,33.86,33.92,177922.0,19.8052,19.8344,19.7935,19.8285,177922.0
2016-04-27 10:15:00,33.92,34.0,33.91,33.95,323025.0,19.8285,19.8753,19.8227,19.8461,323025.0
2016-04-27 10:20:00,33.95,33.97,33.93,33.97,173872.0,19.8461,19.8578,19.8344,19.8578,173872.0
2016-04-27 10:25:00,33.96,34.0,33.9,33.9,112653.0,19.8519,19.8753,19.8169,19.8169,112653.0
2016-04-27 10:30:00,33.87,33.91,33.7,33.78,572393.0,19.7993,19.8227,19.6999,19.7467,572393.0
2016-04-27 10:35:00,33.78,33.8,33.65,33.65,198490.0,19.7467,19.7584,19.6707,19.6707,198490.0
2016-04-27 10:40:00,33.65,33.69,33.61,33.63,237213.0,19.6707,19.6941,19.6473,19.659,237213.0
2016-04-27 10:45:00,33.62,33.66,33.59,33.64,208688.0,19.6532,19.6766,19.6356,19.6649,208688.0
2016-04-27 10:50:00,33.64,33.64,33.52,33.57,204936.0,19.6649,19.6649,19.5947,19.6239,204936.0
2016-04-27 10:55:00,33.57,33.58,33.46,33.46,196601.0,19.6239,19.6298,19.5596,19.5596,196601.0
2016-04-27 11:00:00,33.47,33.56,33.42,33.53,203106.0,19.5655,19.6181,19.5363,19.6006,203106.0
2016-04-27 11:05:00,33.53,33.63,33.5,33.63,162945.0,19.6006,19.659,19.583,19.659,162945.0
2016-04-27 11:10:00,33.62,33.68,33.61,33.68,103695.0,19.6532,19.6883,19.6473,19.6883,103695.0
2016-04-27 11:15:00,33.68,33.7,33.64,33.65,100930.0,19.6883,19.6999,19.6649,19.6707,100930.0
2016-04-27 11:20:00,33.65,33.67,33.59,33.65,116798.0,19.6707,19.6824,19.6356,19.6707,116798.0
2016-04-27 11:25:00,33.66,33.7,33.62,33.68,126316.0,19.6766,19.6999,19.6532,19.6883,126316.0
2016-04-27 11:30:00,33.68,33.7,33.62,33.68,139024.0,19.6883,19.6999,19.6532,19.6883,139024.0
2016-04-27 11:35:00,33.68,33.7,33.6,33.64,109338.0,19.6883,19.6999,19.6415,19.6649,109338.0
2016-04-27 11:40:00,33.64,33.71,33.6,33.7,70965.0,19.6649,19.7058,19.6415,19.6999,70965.0
2016-04-27 11:45:00,33.7,33.76,33.69,33.75,58910.0,19.6999,19.735,19.6941,19.7292,58910.0
2016-04-27 11:50:00,33.74,33.77,33.73,33.74,49306.0,19.7233,19.7409,19.7175,19.7233,49306.0
2016-04-27 11:55:00,33.74,33.8,33.72,33.8,34879.0,19.7233,19.7584,19.7116,19.7584,34879.0
2016-04-27 12:00:00,33.79,33.82,33.78,33.78,56131.0,19.7526,19.7701,19.7467,19.7467,56131.0
2016-04-27 12:05:00,33.79,33.83,33.78,33.82,52340.0,19.7526,19.7759,19.7467,19.7701,52340.0
2016-04-27 12:10:00,33.82,33.83,33.8,33.82,65209.0,19.7701,19.7759,19.7584,19.7701,65209.0
2016-04-27 12:15:00,33.82,33.84,33.8,33.83,44403.0,19.7701,19.7818,19.7584,19.7759,44403.0
2016-04-27 12:20:00,33.82,33.84,33.8,33.82,47312.0,19.7701,19.7818,19.7584,19.7701,47312.0
2016-04-27 12:25:00,33.81,33.84,33.79,33.82,55411.0,19.7642,19.7818,19.7526,19.7701,55411.0
2016-04-27 12:30:00,33.83,33.83,33.79,33.79,47908.0,19.7759,19.7759,19.7526,19.7526,47908.0
2016-04-27 12:35:00,33.78,33.79,33.75,33.78,51492.0,19.7467,19.7526,19.7292,19.7467,51492.0
2016-04-27 12:40:00,33.78,33.79,33.73,33.73,47942.0,19.7467,19.7526,19.7175,19.7175,47942.0
2016-04-27 12:45:00,33.73,33.74,33.71,33.71,64682.0,19.7175,19.7233,19.7058,19.7058,64682.0
2016-04-27 12:50:00,33.71,33.71,33.67,33.69,65645.0,19.7058,19.7058,19.6824,19.6941,65645.0
2016-04-27 12:55:00,33.69,33.74,33.66,33.71,121409.0,19.6941,19.7233,19.6766,19.7058,121409.0
2016-04-27 13:00:00,33.7,33.74,33.69,33.72,45088.0,19.6999,19.7233,19.6941,19.7116,45088.0
2016-04-27 13:05:00,33.72,33.76,33.71,33.74,42113.0,19.7116,19.735,19.7058,19.7233,42113.0
2016-04-27 13:10:00,33.73,33.76,33.71,33.73,74067.0,19.7175,19.735,19.7058,19.7175,74067.0
2016-04-27 13:15:00,33.73,33.76,33.73,33.75,42398.0,19.7175,19.735,19.7175,19.7292,42398.0
2016-04-27 13:20:00,33.74,33.76,33.73,33.76,46972.0,19.7233,19.735,19.7175,19.735,46972.0
2016-04-27 13:25:00,33.75,33.79,33.75,33.77,88542.0,19.7292,19.7526,19.7292,19.7409,88542.0
2016-04-27 13:30:00,33.77,33.78,33.75,33.78,49059.0,19.7409,19.7467,19.7292,19.7467,49059.0
2016-04-27 13:35:00,33.77,33.79,33.74,33.75,82557.0,19.7409,19.7526,19.7233,19.7292,82557.0
2016-04-27 13:40:00,33.74,33.76,33.74,33.76,51090.0,19.7233,19.735,19.7233,19.735,51090.0
2016-04-27 13:45:00,33.76,33.78,33.76,33.77,41930.0,19.735,19.7467,19.735,19.7409,41930.0
2016-04-27 13:50:00,33.76,33.78,33.74,33.75,62295.0,19.735,19.7467,19.7233,19.7292,62295.0
2016-04-27 13:55:00,33.76,33.76,33.7,33.73,61547.0,19.735,19.735,19.6999,19.7175,61547.0
2016-04-27 14:00:00,33.73,33.73,33.63,33.7,79435.0,19.7175,19.7175,19.659,19.6999,79435.0
2016-04-27 14:05:00,33.71,33.85,33.71,33.81,128935.0,19.7058,19.7876,19.7058,19.7642,128935.0
2016-04-27 14:10:00,33.83,33.85,33.74,33.77,244105.0,19.7759,19.7876,19.7233,19.7409,244105.0
2016-04-27 14:15:00,33.78,33.88,33.78,33.86,96598.0,19.7467,19.8052,19.7467,19.7935,96598.0
2016-04-27 14:20:00,33.86,33.91,33.85,33.88,88509.0,19.7935,19.8227,19.7876,19.8052,88509.0
2016-04-27 14:25:00,33.88,33.91,33.81,33.81,113539.0,19.8052,19.8227,19.7642,19.7642,113539.0
2016-04-27 14:30:00,33.81,33.84,33.79,33.8,79163.0,19.7642,19.7818,19.7526,19.7584,79163.0
2016-04-27 14:35:00,33.8,33.83,33.8,33.82,49703.0,19.7584,19.7759,19.7584,19.7701,49703.0
2016-04-27 14:40:00,33.82,33.83,33.78,33.8,80883.0,19.7701,19.7759,19.7467,19.7584,80883.0
2016-04-27 14:45:00,33.8,33.82,33.75,33.77,162434.0,19.7584,19.7701,19.7292,19.7409,162434.0
2016-04-27 14:50:00,33.76,33.8,33.76,33.79,52278.0,19.735,19.7584,19.735,19.7526,52278.0
2016-04-27 14:55:00,33.79,33.81,33.76,33.79,50500.0,19.7526,19.7642,19.735,19.7526,50500.0
2016-04-27 15:00:00,33.79,33.85,33.76,33.82,66610.0,19.7526,19.7876,19.735,19.7701,66610.0
2016-04-27 15:05:00,33.83,33.86,33.78,33.81,97902.0,19.7759,19.7935,19.7467,19.7642,97902.0
2016-04-27 15:10:00,33.8,33.85,33.79,33.83,96498.0,19.7584,19.7876,19.7526,19.7759,96498.0
2016-04-27 15:15:00,33.83,33.84,33.8,33.83,79293.0,19.7759,19.7818,19.7584,19.7759,79293.0
2016-04-27 15:20:00,33.83,33.85,33.79,33.82,122593.0,19.7759,19.7876,19.7526,19.7701,122593.0
2016-04-27 15:25:00,33.83,33.83,33.79,33.82,128233.0,19.7759,19.7759,19.7526,19.7701,128233.0
2016-04-27 15:30:00,33.82,33.86,33.81,33.84,84153.0,19.7701,19.7935,19.7642,19.7818,84153.0
2016-04-27 15:35:00,33.84,33.88,33.84,33.88,68682.0,19.7818,19.8052,19.7818,19.8052,68682.0
2016-04-27 15:40:00,33.88,33.89,33.82,33.84,190087.0,19.8052,19.811,19.7701,19.7818,190087.0
2016-04-27 15:45:00,33.83,33.85,33.83,33.84,83103.0,19.7759,19.7876,19.7759,19.7818,83103.0
2016-04-27 15:50:00,33.84,33.86,33.83,33.86,95803.0,19.7818,19.7935,19.7759,19.7935,95803.0
2016-04-27 15:55:00,33.86,33.86,33.82,33.84,232327.0,19.7935,19.7935,19.7701,19.7818,232327.0
2016-04-28 09:30:00,33.34,33.44,33.33,33.44,387178.0,19.4895,19.548,19.4837,19.548,387178.0
2016-04-28 09:35:00,33.43,33.51,33.4,33.45,319837.0,19.5421,19.5889,19.5246,19.5538,319837.0
2016-04-28 09:40:00,33.45,33.64,33.44,33.61,251240.0,19.5538,19.6649,19.548,19.6473,251240.0
2016-04-28 09:45:00,33.61,33.61,33.49,33.57,159364.0,19.6473,19.6473,19.5772,19.6239,159364.0
2016-04-28 09:50:00,33.57,33.63,33.56,33.63,147015.0,19.6239,19.659,19.6181,19.659,147015.0
2016-04-28 09:55:00,33.62,33.67,33.58,33.67,150281.0,19.6532,19.6824,19.6298,19.6824,150281.0
2016-04-28 10:00:00,33.66,33.75,33.63,33.75,216275.0,19.6766,19.7292,19.659,19.7292,216275.0
2016-04-28 10:05:00,33.75,33.83,33.73,33.74,141229.0,19.7292,19.7759,19.7175,19.7233,141229.0
2016-04-28 10:10:00,33.75,33.76,33.68,33.68,92953.0,19.7292,19.735,19.6883,19.6883,92953.0
2016-04-28 10:15:00,33.69,33.73,33.63,33.66,108027.0,19.6941,19.7175,19.659,19.6766,108027.0
2016-04-28 10:20:00,33.66,33.69,33.58,33.6,97889.0,19.6766,19.6941,19.6298,19.6415,97889.0
2016-04-28 10:25:00,33.6,33.72,33.58,33.7,148934.0,19.6415,19.7116,19.6298,19.6999,148934.0
2016-04-28 10:30:00,33.7,33.77,33.66,33.69,148547.0,19.6999,19.7409,19.6766,19.6941,148547.0
2016-04-28 10:35:00,33.69,33.72,33.67,33.71,98471.0,19.6941,19.7116,19.6824,19.7058,98471.0
2016-04-28 10:40:00,33.71,33.72,33.66,33.66,101745.0,19.7058,19.7116,19.6766,19.6766,101745.0
2016-04-28 10:45:00,33.66,33.78,33.66,33.73,72880.0,19.6766,19.7467,19.6766,19.7175,72880.0
2016-04-28 10:50:00,33.74,33.79,33.71,33.74,75520.0,19.7233,19.7526,19.7058,19.7233,75520.0
2016-04-28 10:55:00,33.74,33.79,33.69,33.72,81363.0,19.7233,19.7526,19.6941,19.7116,81363.0
2016-04-28 11:00:00,33.72,33.82,33.72,33.81,84919.0,19.7116,19.7701,19.7116,19.7642,84919.0
2016-04-28 11:05:00,33.8,33.81,33.73,33.75,102600.0,19.7584,19.7642,19.7175,19.7292,102600.0
2016-04-28 11:10:00,33.74,33.78,33.71,33.77,66666.0,19.7233,19.7467,19.7058,19.7409,66666.0
2016-04-28 11:15:00,33.78,33.82,33.78,33.82,52937.0,19.7467,19.7701,19.7467,19.7701,52937.0
2016-04-28 11:20:00,33.83,33.85,33.79,33.82,74517.0,19.7759,19.7876,19.7526,19.7701,74517.0
2016-04-28 11:25:00,33.82,33.83,33.76,33.8,108280.0,19.7701,19.7759,19.735,19.7584,108280.0
2016-04-28 11:30:00,33.81,33.84,33.78,33.84,85301.0,19.7642,19.7818,19.7467,19.7818,85301.0
2016-04-28 11:35:00,33.83,33.89,33.83,33.88,72595.0,19.7759,19.811,19.7759,19.8052,72595.0
2016-04-28 11:40:00,33.89,33.91,33.87,33.87,72681.0,19.811,19.8227,19.7993,19.7993,72681.0
2016-04-28 11:45:00,33.87,33.88,33.85,33.87,38650.0,19.7993,19.8052,19.7876,19.7993,38650.0
2016-04-28 11:50:00,33.87,33.88,33.85,33.87,64583.0,19.7993,19.8052,19.7876,19.7993,64583.0
2016-04-28 11:55:00,33.87,33.87,33.84,33.84,39464.0,19.7993,19.7993,19.7818,19.7818,39464.0
2016-04-28 12:00:00,33.84,33.89,33.84,33.88,71538.0,19.7818,19.811,19.7818,19.8052,71538.0
2016-04-28 12:05:00,33.87,33.89,33.86,33.88,51535.0,19.7993,19.811,19.7935,19.8052,51535.0
2016-04-28 12:10:00,33.88,33.89,33.8,33.8,127513.0,19.8052,19.811,19.7584,19.7584,127513.0
2016-04-28 12:15:00,33.8,33.81,33.76,33.8,52404.0,19.7584,19.7642,19.735,19.7584,52404.0
2016-04-28 12:20:00,33.8,33.82,33.79,33.81,28821.0,19.7584,19.7701,19.7526,19.7642,28821.0
2016-04-28 12:25:00,33.81,33.86,33.81,33.86,30479.0,19.7642,19.7935,19.7642,19.7935,30479.0
2016-04-28 12:30:00,33.86,33.89,33.84,33.89,45975.0,19.7935,19.811,19.7818,19.811,45975.0
2016-04-28 12:35:00,33.89,33.92,33.89,33.92,37888.0,19.811,19.8285,19.811,19.8285,37888.0
2016-04-28 12:40:00,33.91,33.95,33.9,33.95,106538.0,19.8227,19.8461,19.8169,19.8461,106538.0
2016-04-28 12:45:00,33.95,33.97,33.93,33.93,126151.0,19.8461,19.8578,19.8344,19.8344,126151.0
2016-04-28 12:50:00,33.94,33.97,33.93,33.97,100301.0,19.8402,19.8578,19.8344,19.8578,100301.0
2016-04-28 12:55:00,33.97,34.0,33.96,33.97,60503.0,19.8578,19.8753,19.8519,19.8578,60503.0
2016-04-28 13:00:00,33.98,34.0,33.97,33.97,81369.0,19.8636,19.8753,19.8578,19.8578,81369.0
2016-04-28 13:05:00,33.98,33.99,33.96,33.98,44341.0,19.8636,19.8695,19.8519,19.8636,44341.0
2016-04-28 13:10:00,33.99,33.99,33.97,33.98,28781.0,19.8695,19.8695,19.8578,19.8636,28781.0
2016-04-28 13:15:00,33.98,33.98,33.95,33.96,47673.0,19.8636,19.8636,19.8461,19.8519,47673.0
2016-04-28 13:20:00,33.97,33.98,33.96,33.97,44362.0,19.8578,19.8636,19.8519,19.8578,44362.0
2016-04-28 13:25:00,33.97,33.97,33.94,33.97,55987.0,19.8578,19.8578,19.8402,19.8578,55987.0
2016-04-28 13:30:00,33.97,33.98,33.96,33.97,24703.0,19.8578,19.8636,19.8519,19.8578,24703.0
2016-04-28 13:35:00,33.98,34.0,33.97,33.99,64788.0,19.8636,19.8753,19.8578,19.8695,64788.0
2016-04-28 13:40:00,33.98,33.99,33.97,33.98,30887.0,19.8636,19.8695,19.8578,19.8636,30887.0
2016-04-28 13:45:00,33.98,34.0,33.98,34.0,51059.0,19.8636,19.8753,19.8636,19.8753,51059.0
2016-04-28 13:50:00,33.99,34.0,33.99,33.99,172781.0,19.8695,19.8753,19.8695,19.8695,172781.0
2016-04-28 13:55:00,34.0,34.0,33.97,33.99,71693.0,19.8753,19.8753,19.8578,19.8695,71693.0
2016-04-28 14:00:00,34.0,34.0,33.97,33.98,49743.0,19.8753,19.8753,19.8578,19.8636,49743.0
2016-04-28 14:05:00,33.98,34.0,33.97,33.99,37304.0,19.8636,19.8753,19.8578,19.8695,37304.0
2016-04-28 14:10:00,33.99,33.99,33.97,33.99,37149.0,19.8695,19.8695,19.8578,19.8695,37149.0
2016-04-28 14:15:00,33.98,33.99,33.94,33.95,49359.0,19.8636,19.8695,19.8402,19.8461,49359.0
2016-04-28 14:20:00,33.94,33.96,33.92,33.94,49479.0,19.8402,19.8519,19.8285,19.8402,49479.0
2016-04-28 14:25:00,33.94,33.96,33.93,33.94,35373.0,19.8402,19.8519,19.8344,19.8402,35373.0
2016-04-28 14:30:00,33.94,33.96,33.93,33.95,38428.0,19.8402,19.8519,19.8344,19.8461,38428.0
2016-04-28 14:35:00,33.95,33.96,33.9,33.91,48754.0,19.8461,19.8519,19.8169,19.8227,48754.0
2016-04-28 14:40:00,33.9,33.94,33.9,33.94,40281.0,19.8169,19.8402,19.8169,19.8402,40281.0
2016-04-28 14:45:00,33.93,33.94,33.89,33.9,60647.0,19.8344,19.8402,19.811,19.8169,60647.0
2016-04-28 14:50:00,33.89,33.9,33.87,33.88,52572.0,19.811,19.8169,19.7993,19.8052,52572.0
2016-04-28 14:55:00,33.86,33.87,33.83,33.83,39912.0,19.7935,19.7993,19.7759,19.7759,39912.0
2016-04-28 15:00:00,33.84,33.84,33.8,33.8,108038.0,19.7818,19.7818,19.7584,19.7584,108038.0
2016-04-28 15:05:00,33.81,33.82,33.76,33.76,40009.0,19.7642,19.7701,19.735,19.735,40009.0
2016-04-28 15:10:00,33.76,33.76,33.66,33.66,96629.0,19.735,19.735,19.6766,19.6766,96629.0
2016-04-28 15:15:00,33.66,33.67,33.61,33.61,148409.0,19.6766,19.6824,19.6473,19.6473,148409.0
2016-04-28 15:20:00,33.61,33.64,33.53,33.53,106562.0,19.6473,19.6649,19.6006,19.6006,106562.0
2016-04-28 15:25:00,33.54,33.54,33.45,33.46,158278.0,19.6064,19.6064,19.5538,19.5596,158278.0
2016-04-28 15:30:00,33.47,33.5,33.45,33.48,146743.0,19.5655,19.583,19.5538,19.5713,146743.0
2016-04-28 15:35:00,33.48,33.55,33.47,33.55,117633.0,19.5713,19.6123,19.5655,19.6123,117633.0
2016-04-28 15:40:00,33.54,33.57,33.52,33.52,125877.0,19.6064,19.6239,19.5947,19.5947,125877.0
2016-04-28 15:45:00,33.53,33.57,33.5,33.51,87623.0,19.6006,19.6239,19.583,19.5889,87623.0
2016-04-28 15:50:00,33.51,33.52,33.45,33.47,129663.0,19.5889,19.5947,19.5538,19.5655,129663.0
2016-04-28 15:55:00,33.46,33.5,33.44,33.49,239497.0,19.5596,19.583,19.548,19.5772,239497.0
2016-04-29 09:30:00,33.52,33.7,33.52,33.67,241707.0,19.5947,19.6999,19.5947,19.6824,241707.0
2016-04-29 09:35:00,33.66,33.75,33.54,33.61,249614.0,19.6766,19.7292,19.6064,19.6473,249614.0
2016-04-29 09:40:00,33.61,33.68,33.6,33.63,160673.0,19.6473,19.6883,19.6415,19.659,160673.0
2016-04-29 09:45:00,33.63,33.65,33.55,33.56,119834.0,19.659,19.6707,19.6123,19.6181,119834.0
2016-04-29 09:50:00,33.55,33.56,33.49,33.5,146059.0,19.6123,19.6181,19.5772,19.583,146059.0
2016-04-29 09:55:00,33.5,33.52,33.36,33.37,160003.0,19.583,19.5947,19.5012,19.507,160003.0
2016-04-29 10:00:00,33.37,33.43,33.31,33.38,159457.0,19.507,19.5421,19.472,19.5129,159457.0
2016-04-29 10:05:00,33.38,33.48,33.37,33.46,101306.0,19.5129,19.5713,19.507,19.5596,101306.0
2016-04-29 10:10:00,33.46,33.56,33.41,33.5,111090.0,19.5596,19.6181,19.5304,19.583,111090.0
2016-04-29 10:15:00,33.5,33.59,33.48,33.57,100521.0,19.583,19.6356,19.5713,19.6239,100521.0
2016-04-29 10:20:00,33.56,33.63,33.55,33.58,122193.0,19.6181,19.659,19.6123,19.6298,122193.0
2016-04-29 10:25:00,33.58,33.59,33.52,33.59,90100.0,19.6298,19.6356,19.5947,19.6356,90100.0
2016-04-29 10:30:00,33.6,33.7,33.6,33.69,95642.0,19.6415,19.6999,19.6415,19.6941,95642.0
2016-04-29 10:35:00,33.71,33.77,33.69,33.73,116292.0,19.7058,19.7409,19.6941,19.7175,116292.0
2016-04-29 10:40:00,33.74,33.74,33.66,33.68,79704.0,19.7233,19.7233,19.6766,19.6883,79704.0
2016-04-29 10:45:00,33.7,33.7,33.64,33.65,100153.0,19.6999,19.6999,19.6649,19.6707,100153.0
2016-04-29 10:50:00,33.64,33.64,33.56,33.61,63526.0,19.6649,19.6649,19.6181,19.6473,63526.0
2016-04-29 10:55:00,33.61,33.61,33.53,33.54,134051.0,19.6473,19.6473,19.6006,19.6064,134051.0
2016-04-29 11:00:00,33.54,33.6,33.53,33.56,77205.0,19.6064,19.6415,19.6006,19.6181,77205.0
2016-04-29 11:05:00,33.56,33.63,33.55,33.59,61369.0,19.6181,19.659,19.6123,19.6356,61369.0
2016-04-29 11:10:00,33.6,33.65,33.58,33.59,125244.0,19.6415,19.6707,19.6298,19.6356,125244.0
2016-04-29 11:15:00,33.59,33.59,33.45,33.48,125012.0,19.6356,19.6356,19.5538,19.5713,125012.0
2016-04-29 11:20:00,33.48,33.5,33.43,33.46,137615.0,19.5713,19.583,19.5421,19.5596,137615.0
2016-04-29 11:25:00,33.45,33.47,33.33,33.33,178626.0,19.5538,19.5655,19.4837,19.4837,178626.0
2016-04-29 11:30:00,33.33,33.35,33.2,33.2,376361.0,19.4837,19.4953,19.4077,19.4077,376361.0
2016-04-29 11:35:00,33.19,33.22,33.13,33.2,184598.0,19.4018,19.4193,19.3667,19.4077,184598.0
2016-04-29 11:40:00,33.19,33.26,33.14,33.15,143352.0,19.4018,19.4427,19.3726,19.3784,143352.0
2016-04-29 11:45:00,33.15,33.24,33.14,33.24,70523.0,19.3784,19.431,19.3726,19.431,70523.0
2016-04-29 11:50:00,33.24,33.34,33.22,33.32,58521.0,19.431,19.4895,19.4193,19.4778,58521.0
2016-04-29 11:55:00,33.33,33.34,33.28,33.3,33272.0,19.4837,19.4895,19.4544,19.4661,33272.0
2016-04-29 12:00:00,33.3,33.32,33.24,33.25,43573.0,19.4661,19.4778,19.431,19.4369,43573.0
2016-04-29 12:05:00,33.25,33.33,33.23,33.33,54726.0,19.4369,19.4837,19.4252,19.4837,54726.0
2016-04-29 12:10:00,33.32,33.32,33.23,33.23,54178.0,19.4778,19.4778,19.4252,19.4252,54178.0
2016-04-29 12:15:00,33.23,33.32,33.23,33.32,66509.0,19.4252,19.4778,19.4252,19.4778,66509.0
2016-04-29 12:20:00,33.31,33.36,33.31,33.35,43620.0,19.472,19.5012,19.472,19.4953,43620.0
2016-04-29 12:25:00,33.34,33.38,33.34,33.37,24694.0,19.4895,19.5129,19.4895,19.507,24694.0
2016-04-29 12:30:00,33.37,33.41,33.35,33.41,23891.0,19.507,19.5304,19.4953,19.5304,23891.0
2016-04-29 12:35:00,33.41,33.45,33.4,33.44,47788.0,19.5304,19.5538,19.5246,19.548,47788.0
2016-04-29 12:40:00,33.44,33.47,33.41,33.46,63660.0,19.548,19.5655,19.5304,19.5596,63660.0
2016-04-29 12:45:00,33.46,33.5,33.45,33.5,78800.0,19.5596,19.583,19.5538,19.583,78800.0
2016-04-29 12:50:00,33.49,33.52,33.48,33.5,82399.0,19.5772,19.5947,19.5713,19.583,82399.0
2016-04-29 12:55:00,33.5,33.5,33.43,33.46,80131.0,19.583,19.583,19.5421,19.5596,80131.0
2016-04-29 13:00:00,33.46,33.51,33.46,33.5,58692.0,19.5596,19.5889,19.5596,19.583,58692.0
2016-04-29 13:05:00,33.51,33.54,33.49,33.51,118382.0,19.5889,19.6064,19.5772,19.5889,118382.0
2016-04-29 13:10:00,33.52,33.57,33.49,33.57,61041.0,19.5947,19.6239,19.5772,19.6239,61041.0
2016-04-29 13:15:00,33.57,33.57,33.51,33.53,82495.0,19.6239,19.6239,19.5889,19.6006,82495.0
2016-04-29 13:20:00,33.52,33.53,33.45,33.48,85785.0,19.5947,19.6006,19.5538,19.5713,85785.0
2016-04-29 13:25:00,33.49,33.49,33.44,33.44,54185.0,19.5772,19.5772,19.548,19.548,54185.0
2016-04-29 13:30:00,33.44,33.46,33.42,33.43,67980.0,19.548,19.5596,19.5363,19.5421,67980.0
2016-04-29 13:35:00,33.42,33.45,33.39,33.4,92283.0,19.5363,19.5538,19.5187,19.5246,92283.0
2016-04-29 13:40:00,33.4,33.41,33.35,33.35,57538.0,19.5246,19.5304,19.4953,19.4953,57538.0
2016-04-29 13:45:00,33.36,33.36,33.25,33.3,115166.0,19.5012,19.5012,19.4369,19.4661,115166.0
2016-04-29 13:50:00,33.3,33.36,33.29,33.35,53548.0,19.4661,19.5012,19.4603,19.4953,53548.0
2016-04-29 13:55:00,33.35,33.35,33.31,33.33,68337.0,19.4953,19.4953,19.472,19.4837,68337.0
2016-04-29 14:00:00,33.34,33.36,33.33,33.36,48082.0,19.4895,19.5012,19.4837,19.5012,48082.0
2016-04-29 14:05:00,33.36,33.37,33.29,33.3,106197.0,19.5012,19.507,19.4603,19.4661,106197.0
2016-04-29 14:10:00,33.29,33.31,33.28,33.3,60287.0,19.4603,19.472,19.4544,19.4661,60287.0
2016-04-29 14:15:00,33.3,33.38,33.29,33.38,59388.0,19.4661,19.5129,19.4603,19.5129,59388.0
2016-04-29 14:20:00,33.38,33.43,33.37,33.42,104572.0,19.5129,19.5421,19.507,19.5363,104572.0
2016-04-29 14:25:00,33.42,33.5,33.4,33.46,77720.0,19.5363,19.583,19.5246,19.5596,77720.0
2016-04-29 14:30:00,33.46,33.46,33.37,33.39,90171.0,19.5596,19.5596,19.507,19.5187,90171.0
2016-04-29 14:35:00,33.41,33.43,33.38,33.42,153596.0,19.5304,19.5421,19.5129,19.5363,153596.0
2016-04-29 14:40:00,33.43,33.45,33.41,33.45,39647.0,19.5421,19.5538,19.5304,19.5538,39647.0
2016-04-29 14:45:00,33.45,33.47,33.42,33.45,95576.0,19.5538,19.5655,19.5363,19.5538,95576.0
2016-04-29 14:50:00,33.45,33.46,33.39,33.44,84585.0,19.5538,19.5596,19.5187,19.548,84585.0
2016-04-29 14:55:00,33.44,33.46,33.4,33.43,73936.0,19.548,19.5596,19.5246,19.5421,73936.0
2016-04-29 15:00:00,33.43,33.49,33.43,33.45,53970.0,19.5421,19.5772,19.5421,19.5538,53970.0
2016-04-29 15:05:00,33.45,33.52,33.44,33.47,71058.0,19.5538,19.5947,19.548,19.5655,71058.0
2016-04-29 15:10:00,33.48,33.54,33.47,33.54,73113.0,19.5713,19.6064,19.5655,19.6064,73113.0
2016-04-29 15:15:00,33.53,33.58,33.52,33.58,100546.0,19.6006,19.6298,19.5947,19.6298,100546.0
2016-04-29 15:20:00,33.58,33.59,33.52,33.52,71396.0,19.6298,19.6356,19.5947,19.5947,71396.0
2016-04-29 15:25:00,33.52,33.53,33.49,33.51,101459.0,19.5947,19.6006,19.5772,19.5889,101459.0
2016-04-29 15:30:00,33.51,33.61,33.51,33.58,111730.0,19.5889,19.6473,19.5889,19.6298,111730.0
2016-04-29 15:35:00,33.59,33.6,33.57,33.59,107839.0,19.6356,19.6415,19.6239,19.6356,107839.0
2016-04-29 15:40:00,33.59,33.65,33.58,33.64,147134.0,19.6356,19.6707,19.6298,19.6649,147134.0
2016-04-29 15:45:00,33.65,33.7,33.59,33.59,208011.0,19.6707,19.6999,19.6356,19.6356,208011.0
2016-04-29 15:50:00,33.6,33.63,33.58,33.62,182732.0,19.6415,19.659,19.6298,19.6532,182732.0
2016-04-29 15:55:00,33.62,33.62,33.56,33.59,424712.0,19.6532,19.6532,19.6181,19.6356,424712.0
2016-05-02 09:30:00,33.62,33.63,33.5,33.54,225316.0,19.6532,19.659,19.583,19.6064,225316.0
2016-05-02 09:35:00,33.54,33.59,33.38,33.55,195883.0,19.6064,19.6356,19.5129,19.6123,195883.0
2016-05-02 09:40:00,33.56,33.56,33.4,33.43,145364.0,19.6181,19.6181,19.5246,19.5421,145364.0
2016-05-02 09:45:00,33.42,33.42,33.3,33.34,182885.0,19.5363,19.5363,19.4661,19.4895,182885.0
2016-05-02 09:50:00,33.33,33.45,33.32,33.44,80884.0,19.4837,19.5538,19.4778,19.548,80884.0
2016-05-02 09:55:00,33.44,33.51,33.35,33.45,82749.0,19.548,19.5889,19.4953,19.5538,82749.0
2016-05-02 10:00:00,33.46,33.52,33.36,33.51,126135.0,19.5596,19.5947,19.5012,19.5889,126135.0
2016-05-02 10:05:00,33.51,33.55,33.44,33.51,80036.0,19.5889,19.6123,19.548,19.5889,80036.0
2016-05-02 10:10:00,33.52,33.62,33.46,33.59,91838.0,19.5947,19.6532,19.5596,19.6356,91838.0
2016-05-02 10:15:00,33.59,33.62,33.49,33.5,85499.0,19.6356,19.6532,19.5772,19.583,85499.0
2016-05-02 10:20:00,33.51,33.64,33.5,33.64,69242.0,19.5889,19.6649,19.583,19.6649,69242.0
2016-05-02 10:25:00,33.63,33.64,33.56,33.59,65240.0,19.659,19.6649,19.6181,19.6356,65240.0
2016-05-02 10:30:00,33.59,33.62,33.55,33.59,75615.0,19.6356,19.6532,19.6123,19.6356,75615.0
2016-05-02 10:35:00,33.58,33.65,33.58,33.62,78211.0,19.6298,19.6707,19.6298,19.6532,78211.0
2016-05-02 10:40:00,33.63,33.64,33.58,33.59,60223.0,19.659,19.6649,19.6298,19.6356,60223.0
2016-05-02 10:45:00,33.59,33.61,33.57,33.59,70910.0,19.6356,19.6473,19.6239,19.6356,70910.0
2016-05-02 10:50:00,33.59,33.6,33.5,33.57,35945.0,19.6356,19.6415,19.583,19.6239,35945.0
2016-05-02 10:55:00,33.56,33.64,33.54,33.61,70113.0,19.6181,19.6649,19.6064,19.6473,70113.0
2016-05-02 11:00:00,33.62,33.69,33.6,33.68,81001.0,19.6532,19.6941,19.6415,19.6883,81001.0
2016-05-02 11:05:00,33.67,33.69,33.62,33.68,108118.0,19.6824,19.6941,19.6532,19.6883,108118.0
2016-05-02 11:10:00,33.68,33.75,33.68,33.7,80281.0,19.6883,19.7292,19.6883,19.6999,80281.0
2016-05-02 11:15:00,33.7,33.72,33.67,33.69,80026.0,19.6999,19.7116,19.6824,19.6941,80026.0
2016-05-02 11:20:00,33.7,33.7,33.61,33.66,59259.0,19.6999,19.6999,19.6473,19.6766,59259.0
2016-05-02 11:25:00,33.66,33.66,33.54,33.59,121888.0,19.6766,19.6766,19.6064,19.6356,121888.0
2016-05-02 11:30:00,33.59,33.64,33.55,33.59,81467.0,19.6356,19.6649,19.6123,19.6356,81467.0
2016-05-02 11:35:00,33.58,33.65,33.58,33.61,71099.0,19.6298,19.6707,19.6298,19.6473,71099.0
2016-05-02 11:40:00,33.6,33.61,33.51,33.52,46888.0,19.6415,19.6473,19.5889,19.5947,46888.0
2016-05-02 11:45:00,33.52,33.53,33.42,33.44,147262.0,19.5947,19.6006,19.5363,19.548,147262.0
2016-05-02 11:50:00,33.44,33.47,33.42,33.42,77196.0,19.548,19.5655,19.5363,19.5363,77196.0
2016-05-02 11:55:00,33.42,33.44,33.36,33.38,73075.0,19.5363,19.548,19.5012,19.5129,73075.0
2016-05-02 12:00:00,33.37,33.41,33.36,33.4,70158.0,19.507,19.5304,19.5012,19.5246,70158.0
2016-05-02 12:05:00,33.41,33.45,33.4,33.43,99417.0,19.5304,19.5538,19.5246,19.5421,99417.0
2016-05-02 12:10:00,33.43,33.46,33.42,33.42,52295.0,19.5421,19.5596,19.5363,19.5363,52295.0
2016-05-02 12:15:00,33.42,33.42,33.38,33.4,56214.0,19.5363,19.5363,19.5129,19.5246,56214.0
2016-05-02 12:20:00,33.4,33.41,33.37,33.39,54680.0,19.5246,19.5304,19.507,19.5187,54680.0
2016-05-02 12:25:00,33.39,33.4,33.34,33.34,80482.0,19.5187,19.5246,19.4895,19.4895,80482.0
2016-05-02 12:30:00,33.35,33.41,33.35,33.41,71255.0,19.4953,19.5304,19.4953,19.5304,71255.0
2016-05-02 12:35:00,33.41,33.48,33.4,33.42,79730.0,19.5304,19.5713,19.5246,19.5363,79730.0
2016-05-02 12:40:00,33.43,33.47,33.42,33.45,39142.0,19.5421,19.5655,19.5363,19.5538,39142.0
2016-05-02 12:45:00,33.46,33.51,33.45,33.49,44990.0,19.5596,19.5889,19.5538,19.5772,44990.0
2016-05-02 12:50:00,33.49,33.53,33.49,33.49,39152.0,19.5772,19.6006,19.5772,19.5772,39152.0
2016-05-02 12:55:00,33.49,33.53,33.48,33.53,43241.0,19.5772,19.6006,19.5713,19.6006,43241.0
2016-05-02 13:00:00,33.52,33.57,33.52,33.56,27350.0,19.5947,19.6239,19.5947,19.6181,27350.0
2016-05-02 13:05:00,33.56,33.59,33.54,33.54,26953.0,19.6181,19.6356,19.6064,19.6064,26953.0
2016-05-02 13:10:00,33.54,33.59,33.54,33.59,44399.0,19.6064,19.6356,19.6064,19.6356,44399.0
2016-05-02 13:15:00,33.59,33.59,33.56,33.56,92450.0,19.6356,19.6356,19.6181,19.6181,92450.0
2016-05-02 13:20:00,33.57,33.62,33.57,33.61,43346.0,19.6239,19.6532,19.6239,19.6473,43346.0
2016-05-02 13:25:00,33.61,33.66,33.6,33.65,76102.0,19.6473,19.6766,19.6415,19.6707,76102.0
2016-05-02 13:30:00,33.64,33.66,33.61,33.62,71859.0,19.6649,19.6766,19.6473,19.6532,71859.0
2016-05-02 13:35:00,33.63,33.63,33.58,33.61,44474.0,19.659,19.659,19.6298,19.6473,44474.0
2016-05-02 13:40:00,33.6,33.62,33.59,33.62,29140.0,19.6415,19.6532,19.6356,19.6532,29140.0
2016-05-02 13:45:00,33.61,33.64,33.6,33.64,32910.0,19.6473,19.6649,19.6415,19.6649,32910.0
2016-05-02 13:50:00,33.64,33.64,33.57,33.59,33945.0,19.6649,19.6649,19.6239,19.6356,33945.0
2016-05-02 13:55:00,33.58,33.59,33.54,33.56,64412.0,19.6298,19.6356,19.6064,19.6181,64412.0
2016-05-02 14:00:00,33.55,33.59,33.55,33.57,28678.0,19.6123,19.6356,19.6123,19.6239,28678.0
2016-05-02 14:05:00,33.57,33.63,33.57,33.61,46168.0,19.6239,19.659,19.6239,19.6473,46168.0
2016-05-02 14:10:00,33.61,33.64,33.6,33.61,34034.0,19.6473,19.6649,19.6415,19.6473,34034.0
2016-05-02 14:15:00,33.61,33.64,33.6,33.63,32273.0,19.6473,19.6649,19.6415,19.659,32273.0
2016-05-02 14:20:00,33.63,33.66,33.59,33.59,57510.0,19.659,19.6766,19.6356,19.6356,57510.0
2016-05-02 14:25:00,33.59,33.62,33.57,33.59,79764.0,19.6356,19.6532,19.6239,19.6356,79764.0
2016-05-02 14:30:00,33.59,33.65,33.59,33.63,64921.0,19.6356,19.6707,19.6356,19.659,64921.0
2016-05-02 14:35:00,33.63,33.63,33.58,33.6,48219.0,19.659,19.659,19.6298,19.6415,48219.0
2016-05-02 14:40:00,33.59,33.63,33.58,33.58,52440.0,19.6356,19.659,19.6298,19.6298,52440.0
2016-05-02 14:45:00,33.58,33.61,33.57,33.6,44866.0,19.6298,19.6473,19.6239,19.6415,44866.0
2016-05-02 14:50:00,33.61,33.61,33.56,33.58,31696.0,19.6473,19.6473,19.6181,19.6298,31696.0
2016-05-02 14:55:00,33.58,33.6,33.56,33.58,112663.0,19.6298,19.6415,19.6181,19.6298,112663.0
2016-05-02 15:00:00,33.59,33.61,33.56,33.57,69182.0,19.6356,19.6473,19.6181,19.6239,69182.0
2016-05-02 15:05:00,33.56,33.59,33.55,33.59,48030.0,19.6181,19.6356,19.6123,19.6356,48030.0
2016-05-02 15:10:00,33.59,33.61,33.58,33.61,56272.0,19.6356,19.6473,19.6298,19.6473,56272.0
2016-05-02 15:15:00,33.6,33.62,33.58,33.62,52676.0,19.6415,19.6532,19.6298,19.6532,52676.0
2016-05-02 15:20:00,33.62,33.62,33.59,33.59,107519.0,19.6532,19.6532,19.6356,19.6356,107519.0
2016-05-02 15:25:00,33.6,33.6,33.55,33.57,86821.0,19.6415,19.6415,19.6123,19.6239,86821.0
2016-05-02 15:30:00,33.57,33.58,33.55,33.57,94174.0,19.6239,19.6298,19.6123,19.6239,94174.0
2016-05-02 15:35:00,33.57,33.63,33.57,33.63,62560.0,19.6239,19.659,19.6239,19.659,62560.0
2016-05-02 15:40:00,33.63,33.66,33.61,33.65,131772.0,19.659,19.6766,19.6473,19.6707,131772.0
2016-05-02 15:45:00,33.65,33.65,33.62,33.62,142525.0,19.6707,19.6707,19.6532,19.6532,142525.0
2016-05-02 15:50:00,33.62,33.63,33.6,33.6,180096.0,19.6532,19.659,19.6415,19.6415,180096.0
2016-05-02 15:55:00,33.61,33.64,33.6,33.63,219926.0,19.6473,19.6649,19.6415,19.659,219926.0
2016-05-03 09:30:00,33.0,33.0,32.92,32.93,441889.0,19.2907,19.2907,19.244,19.2498,441889.0
2016-05-03 09:35:00,32.93,32.98,32.9,32.94,237242.0,19.2498,19.2791,19.2323,19.2557,237242.0
2016-05-03 09:40:00,32.94,33.0,32.91,32.95,266043.0,19.2557,19.2907,19.2381,19.2615,266043.0
2016-05-03 09:45:00,32.94,33.0,32.91,32.94,267910.0,19.2557,19.2907,19.2381,19.2557,267910.0
2016-05-03 09:50:00,32.94,32.94,32.8,32.84,232622.0,19.2557,19.2557,19.1738,19.1972,232622.0
2016-05-03 09:55:00,32.84,32.87,32.76,32.81,149586.0,19.1972,19.2148,19.1504,19.1797,149586.0
2016-05-03 10:00:00,32.81,32.85,32.76,32.78,145772.0,19.1797,19.2031,19.1504,19.1621,145772.0
2016-05-03 10:05:00,32.78,32.8,32.7,32.7,120308.0,19.1621,19.1738,19.1154,19.1154,120308.0
2016-05-03 10:10:00,32.7,32.73,32.66,32.66,226346.0,19.1154,19.1329,19.092,19.092,226346.0
2016-05-03 10:15:00,32.67,32.8,32.64,32.79,103151.0,19.0978,19.1738,19.0803,19.168,103151.0
2016-05-03 10:20:00,32.79,32.8,32.74,32.74,168509.0,19.168,19.1738,19.1388,19.1388,168509.0
2016-05-03 10:25:00,32.75,32.8,32.73,32.73,74770.0,19.1446,19.1738,19.1329,19.1329,74770.0
2016-05-03 10:30:00,32.73,32.73,32.69,32.69,115793.0,19.1329,19.1329,19.1095,19.1095,115793.0
2016-05-03 10:35:00,32.69,32.69,32.63,32.68,169921.0,19.1095,19.1095,19.0745,19.1037,169921.0
2016-05-03 10:40:00,32.68,32.73,32.66,32.68,169951.0,19.1037,19.1329,19.092,19.1037,169951.0
2016-05-03 10:45:00,32.68,32.71,32.64,32.69,130465.0,19.1037,19.1212,19.0803,19.1095,130465.0
2016-05-03 10:50:00,32.69,32.74,32.64,32.66,151280.0,19.1095,19.1388,19.0803,19.092,151280.0
2016-05-03 10:55:00,32.65,32.7,32.61,32.64,93670.0,19.0861,19.1154,19.0628,19.0803,93670.0
2016-05-03 11:00:00,32.65,32.69,32.6,32.65,84460.0,19.0861,19.1095,19.0569,19.0861,84460.0
2016-05-03 11:05:00,32.65,32.66,32.61,32.65,63900.0,19.0861,19.092,19.0628,19.0861,63900.0
2016-05-03 11:10:00,32.65,32.66,32.61,32.65,66285.0,19.0861,19.092,19.0628,19.0861,66285.0
2016-05-03 11:15:00,32.65,32.69,32.64,32.67,100337.0,19.0861,19.1095,19.0803,19.0978,100337.0
2016-05-03 11:20:00,32.67,32.67,32.59,32.6,131145.0,19.0978,19.0978,19.0511,19.0569,131145.0
2016-05-03 11:25:00,32.6,32.64,32.57,32.62,218085.0,19.0569,19.0803,19.0394,19.0686,218085.0
2016-05-03 11:30:00,32.62,32.62,32.54,32.54,190776.0,19.0686,19.0686,19.0218,19.0218,190776.0
2016-05-03 11:35:00,32.55,32.64,32.54,32.62,74877.0,19.0277,19.0803,19.0218,19.0686,74877.0
2016-05-03 11:40:00,32.61,32.7,32.58,32.7,100301.0,19.0628,19.1154,19.0452,19.1154,100301.0
2016-05-03 11:45:00,32.7,32.7,32.64,32.65,56816.0,19.1154,19.1154,19.0803,19.0861,56816.0
2016-05-03 11:50:00,32.66,32.66,32.62,32.64,44545.0,19.092,19.092,19.0686,19.0803,44545.0
2016-05-03 11:55:00,32.64,32.67,32.62,32.64,58415.0,19.0803,19.0978,19.0686,19.0803,58415.0
2016-05-03 12:00:00,32.65,32.66,32.59,32.6,59789.0,19.0861,19.092,19.0511,19.0569,59789.0
2016-05-03 12:05:00,32.59,32.61,32.54,32.59,85556.0,19.0511,19.0628,19.0218,19.0511,85556.0
2016-05-03 12:10:00,32.59,32.6,32.54,32.57,70295.0,19.0511,19.0569,19.0218,19.0394,70295.0
2016-05-03 12:15:00,32.56,32.57,32.54,32.55,65852.0,19.0335,19.0394,19.0218,19.0277,65852.0
2016-05-03 12:20:00,32.56,32.58,32.53,32.54,71637.0,19.0335,19.0452,19.016,19.0218,71637.0
2016-05-03 12:25:00,32.53,32.55,32.51,32.52,141410.0,19.016,19.0277,19.0043,19.0102,141410.0
2016-05-03 12:30:00,32.52,32.57,32.51,32.57,78549.0,19.0102,19.0394,19.0043,19.0394,78549.0
2016-05-03 12:35:00,32.56,32.61,32.55,32.6,39497.0,19.0335,19.0628,19.0277,19.0569,39497.0
2016-05-03 12:40:00,32.6,32.61,32.58,32.6,37908.0,19.0569,19.0628,19.0452,19.0569,37908.0
2016-05-03 12:45:00,32.6,32.61,32.55,32.57,39254.0,19.0569,19.0628,19.0277,19.0394,39254.0
2016-05-03 12:50:00,32.57,32.59,32.55,32.56,51263.0,19.0394,19.0511,19.0277,19.0335,51263.0
2016-05-03 12:55:00,32.56,32.58,32.55,32.58,25972.0,19.0335,19.0452,19.0277,19.0452,25972.0
2016-05-03 13:00:00,32.57,32.58,32.54,32.55,53500.0,19.0394,19.0452,19.0218,19.0277,53500.0
2016-05-03 13:05:00,32.55,32.63,32.54,32.62,78187.0,19.0277,19.0745,19.0218,19.0686,78187.0
2016-05-03 13:10:00,32.62,32.64,32.6,32.61,64599.0,19.0686,19.0803,19.0569,19.0628,64599.0
2016-05-03 13:15:00,32.62,32.63,32.59,32.63,33520.0,19.0686,19.0745,19.0511,19.0745,33520.0
2016-05-03 13:20:00,32.62,32.63,32.59,32.61,38457.0,19.0686,19.0745,19.0511,19.0628,38457.0
2016-05-03 13:25:00,32.61,32.66,32.6,32.66,49685.0,19.0628,19.092,19.0569,19.092,49685.0
2016-05-03 13:30:00,32.66,32.67,32.64,32.66,50757.0,19.092,19.0978,19.0803,19.092,50757.0
2016-05-03 13:35:00,32.67,32.71,32.65,32.7,86176.0,19.0978,19.1212,19.0861,19.1154,86176.0
2016-05-03 13:40:00,32.71,32.74,32.7,32.71,141316.0,19.1212,19.1388,19.1154,19.1212,141316.0
2016-05-03 13:45:00,32.72,32.73,32.69,32.69,79947.0,19.1271,19.1329,19.1095,19.1095,79947.0
2016-05-03 13:50:00,32.7,32.72,32.65,32.66,157313.0,19.1154,19.1271,19.0861,19.092,157313.0
2016-05-03 13:55:00,32.66,32.68,32.6,32.61,112720.0,19.092,19.1037,19.0569,19.0628,112720.0
2016-05-03 14:00:00,32.61,32.62,32.56,32.57,52802.0,19.0628,19.0686,19.0335,19.0394,52802.0
2016-05-03 14:05:00,32.56,32.6,32.55,32.59,46244.0,19.0335,19.0569,19.0277,19.0511,46244.0
2016-05-03 14:10:00,32.58,32.61,32.54,32.55,65053.0,19.0452,19.0628,19.0218,19.0277,65053.0
2016-05-03 14:15:00,32.55,32.58,32.52,32.54,64435.0,19.0277,19.0452,19.0102,19.0218,64435.0
2016-05-03 14:20:00,32.53,32.57,32.53,32.55,110012.0,19.016,19.0394,19.016,19.0277,110012.0
2016-05-03 14:25:00,32.56,32.56,32.51,32.55,53815.0,19.0335,19.0335,19.0043,19.0277,53815.0
2016-05-03 14:30:00,32.55,32.61,32.55,32.59,59729.0,19.0277,19.0628,19.0277,19.0511,59729.0
2016-05-03 14:35:00,32.59,32.63,32.58,32.6,48681.0,19.0511,19.0745,19.0452,19.0569,48681.0
2016-05-03 14:40:00,32.59,32.6,32.55,32.56,52938.0,19.0511,19.0569,19.0277,19.0335,52938.0
2016-05-03 14:45:00,32.57,32.57,32.52,32.53,39813.0,19.0394,19.0394,19.0102,19.016,39813.0
2016-05-03 14:50:00,32.52,32.57,32.52,32.56,54726.0,19.0102,19.0394,19.0102,19.0335,54726.0
2016-05-03 14:55:00,32.56,32.57,32.53,32.55,51030.0,19.0335,19.0394,19.016,19.0277,51030.0
2016-05-03 15:00:00,32.55,32.55,32.5,32.52,107601.0,19.0277,19.0277,18.9985,19.0102,107601.0
2016-05-03 15:05:00,32.52,32.57,32.52,32.56,68123.0,19.0102,19.0394,19.0102,19.0335,68123.0
2016-05-03 15:10:00,32.56,32.56,32.52,32.54,63715.0,19.0335,19.0335,19.0102,19.0218,63715.0
2016-05-03 15:15:00,32.54,32.56,32.52,32.55,38342.0,19.0218,19.0335,19.0102,19.0277,38342.0
2016-05-03 15:20:00,32.56,32.56,32.52,32.54,57153.0,19.0335,19.0335,19.0102,19.0218,57153.0
2016-05-03 15:25:00,32.53,32.55,32.51,32.51,62657.0,19.016,19.0277,19.0043,19.0043,62657.0
2016-05-03 15:30:00,32.51,32.54,32.47,32.49,188378.0,19.0043,19.0218,18.9809,18.9926,188378.0
2016-05-03 15:35:00,32.49,32.5,32.47,32.48,192806.0,18.9926,18.9985,18.9809,18.9868,192806.0
2016-05-03 15:40:00,32.47,32.5,32.47,32.5,196704.0,18.9809,18.9985,18.9809,18.9985,196704.0
2016-05-03 15:45:00,32.5,32.56,32.5,32.55,177089.0,18.9985,19.0335,18.9985,19.0277,177089.0
2016-05-03 15:50:00,32.54,32.58,32.54,32.57,203178.0,19.0218,19.0452,19.0218,19.0394,203178.0
2016-05-03 15:55:00,32.57,32.57,32.53,32.56,357179.0,19.0394,19.0394,19.016,19.0335,357179.0
2016-05-04 09:30:00,31.72,31.88,31.66,31.83,311689.0,18.8936,18.9889,18.8579,18.9592,311689.0
2016-05-04 09:35:00,31.84,31.96,31.81,31.82,324894.0,18.9651,19.0366,18.9472,18.9532,324894.0
2016-05-04 09:40:00,31.82,31.86,31.71,31.74,270551.0,18.9532,18.977,18.8877,18.9055,270551.0
2016-05-04 09:45:00,31.74,31.81,31.7,31.81,192939.0,18.9055,18.9472,18.8817,18.9472,192939.0
2016-05-04 09:50:00,31.81,31.94,31.8,31.89,264672.0,18.9472,19.0247,18.9413,18.9949,264672.0
2016-05-04 09:55:00,31.89,31.94,31.87,31.91,79440.0,18.9949,19.0247,18.983,19.0068,79440.0
2016-05-04 10:00:00,31.91,31.96,31.86,31.87,141086.0,19.0068,19.0366,18.977,18.983,141086.0
2016-05-04 10:05:00,31.87,31.88,31.74,31.79,180685.0,18.983,18.9889,18.9055,18.9353,180685.0
2016-05-04 10:10:00,31.79,31.85,31.76,31.77,155521.0,18.9353,18.9711,18.9175,18.9234,155521.0
2016-05-04 10:15:00,31.78,31.84,31.77,31.83,149160.0,18.9294,18.9651,18.9234,18.9592,149160.0
2016-05-04 10:20:00,31.82,31.84,31.79,31.83,128311.0,18.9532,18.9651,18.9353,18.9592,128311.0
2016-05-04 10:25:00,31.83,31.9,31.82,31.89,122518.0,18.9592,19.0009,18.9532,18.9949,122518.0
2016-05-04 10:30:00,31.89,31.9,31.67,31.68,438298.0,18.9949,19.0009,18.8639,18.8698,438298.0
2016-05-04 10:35:00,31.67,31.76,31.63,31.73,153009.0,18.8639,18.9175,18.84,18.8996,153009.0
2016-05-04 10:40:00,31.72,31.74,31.57,31.59,149492.0,18.8936,18.9055,18.8043,18.8162,149492.0
2016-05-04 10:45:00,31.59,31.62,31.47,31.48,195235.0,18.8162,18.8341,18.7447,18.7507,195235.0
2016-05-04 10:50:00,31.47,31.49,31.4,31.43,261648.0,18.7447,18.7566,18.703,18.7209,261648.0
2016-05-04 10:55:00,31.44,31.51,31.43,31.5,152037.0,18.7269,18.7686,18.7209,18.7626,152037.0
2016-05-04 11:00:00,31.5,31.54,31.45,31.51,112467.0,18.7626,18.7864,18.7328,18.7686,112467.0
2016-05-04 11:05:00,31.51,31.53,31.47,31.49,148223.0,18.7686,18.7805,18.7447,18.7566,148223.0
2016-05-04 11:10:00,31.49,31.53,31.37,31.37,133033.0,18.7566,18.7805,18.6852,18.6852,133033.0
2016-05-04 11:15:00,31.37,31.38,31.32,31.34,167629.0,18.6852,18.6911,18.6554,18.6673,167629.0
2016-05-04 11:20:00,31.32,31.32,31.27,31.3,111466.0,18.6554,18.6554,18.6256,18.6435,111466.0
2016-05-04 11:25:00,31.3,31.35,31.26,31.31,284323.0,18.6435,18.6733,18.6196,18.6494,284323.0
2016-05-04 11:30:00,31.3,31.32,31.28,31.32,261839.0,18.6435,18.6554,18.6316,18.6554,261839.0
2016-05-04 11:35:00,31.32,31.36,31.3,31.32,162593.0,18.6554,18.6792,18.6435,18.6554,162593.0
2016-05-04 11:40:00,31.33,31.37,31.29,31.3,104083.0,18.6613,18.6852,18.6375,18.6435,104083.0
2016-05-04 11:45:00,31.3,31.4,31.29,31.39,53153.0,18.6435,18.703,18.6375,18.6971,53153.0
2016-05-04 11:50:00,31.39,31.4,31.34,31.37,71550.0,18.6971,18.703,18.6673,18.6852,71550.0
2016-05-04 11:55:00,31.38,31.41,31.36,31.37,87434.0,18.6911,18.709,18.6792,18.6852,87434.0
2016-05-04 12:00:00,31.37,31.46,31.37,31.46,51687.0,18.6852,18.7388,18.6852,18.7388,51687.0
2016-05-04 12:05:00,31.46,31.49,31.41,31.43,75269.0,18.7388,18.7566,18.709,18.7209,75269.0
2016-05-04 12:10:00,31.43,31.47,31.43,31.46,98926.0,18.7209,18.7447,18.7209,18.7388,98926.0
2016-05-04 12:15:00,31.46,31.49,31.45,31.46,62813.0,18.7388,18.7566,18.7328,18.7388,62813.0
2016-05-04 12:20:00,31.45,31.51,31.45,31.5,44990.0,18.7328,18.7686,18.7328,18.7626,44990.0
2016-05-04 12:25:00,31.5,31.52,31.47,31.48,32801.0,18.7626,18.7745,18.7447,18.7507,32801.0
2016-05-04 12:30:00,31.48,31.5,31.46,31.5,35891.0,18.7507,18.7626,18.7388,18.7626,35891.0
2016-05-04 12:35:00,31.5,31.52,31.44,31.45,56785.0,18.7626,18.7745,18.7269,18.7328,56785.0
2016-05-04 12:40:00,31.45,31.48,31.44,31.45,28919.0,18.7328,18.7507,18.7269,18.7328,28919.0
2016-05-04 12:45:00,31.45,31.49,31.44,31.44,33927.0,18.7328,18.7566,18.7269,18.7269,33927.0
2016-05-04 12:50:00,31.45,31.45,31.37,31.38,63449.0,18.7328,18.7328,18.6852,18.6911,63449.0
2016-05-04 12:55:00,31.37,31.39,31.35,31.35,45803.0,18.6852,18.6971,18.6733,18.6733,45803.0
2016-05-04 13:00:00,31.35,31.38,31.33,31.37,107280.0,18.6733,18.6911,18.6613,18.6852,107280.0
2016-05-04 13:05:00,31.36,31.4,31.35,31.38,243004.0,18.6792,18.703,18.6733,18.6911,243004.0
2016-05-04 13:10:00,31.37,31.38,31.33,31.35,24967.0,18.6852,18.6911,18.6613,18.6733,24967.0
2016-05-04 13:15:00,31.35,31.38,31.33,31.38,32295.0,18.6733,18.6911,18.6613,18.6911,32295.0
2016-05-04 13:20:00,31.37,31.39,31.36,31.38,28425.0,18.6852,18.6971,18.6792,18.6911,28425.0
2016-05-04 13:25:00,31.38,31.39,31.36,31.38,18123.0,18.6911,18.6971,18.6792,18.6911,18123.0
2016-05-04 13:30:00,31.38,31.39,31.34,31.34,41443.0,18.6911,18.6971,18.6673,18.6673,41443.0
2016-05-04 13:35:00,31.35,31.36,31.31,31.31,46364.0,18.6733,18.6792,18.6494,18.6494,46364.0
2016-05-04 13:40:00,31.31,31.33,31.31,31.33,58741.0,18.6494,18.6613,18.6494,18.6613,58741.0
2016-05-04 13:45:00,31.32,31.33,31.3,31.31,76654.0,18.6554,18.6613,18.6435,18.6494,76654.0
2016-05-04 13:50:00,31.31,31.34,31.3,31.3,85966.0,18.6494,18.6673,18.6435,18.6435,85966.0
2016-05-04 13:55:00,31.3,31.31,31.28,31.28,47353.0,18.6435,18.6494,18.6316,18.6316,47353.0
2016-05-04 14:00:00,31.29,31.33,31.27,31.31,138371.0,18.6375,18.6613,18.6256,18.6494,138371.0
2016-05-04 14:05:00,31.31,31.31,31.28,31.3,43887.0,18.6494,18.6494,18.6316,18.6435,43887.0
2016-05-04 14:10:00,31.29,31.31,31.28,31.31,62650.0,18.6375,18.6494,18.6316,18.6494,62650.0
2016-05-04 14:15:00,31.3,31.31,31.28,31.3,32684.0,18.6435,18.6494,18.6316,18.6435,32684.0
2016-05-04 14:20:00,31.3,31.33,31.29,31.32,83841.0,18.6435,18.6613,18.6375,18.6554,83841.0
2016-05-04 14:25:00,31.33,31.4,31.32,31.4,70702.0,18.6613,18.703,18.6554,18.703,70702.0
2016-05-04 14:30:00,31.39,31.42,31.38,31.4,50959.0,18.6971,18.7149,18.6911,18.703,50959.0
2016-05-04 14:35:00,31.4,31.42,31.39,31.4,23037.0,18.703,18.7149,18.6971,18.703,23037.0
2016-05-04 14:40:00,31.4,31.42,31.39,31.4,38121.0,18.703,18.7149,18.6971,18.703,38121.0
2016-05-04 14:45:00,31.39,31.41,31.37,31.4,37414.0,18.6971,18.709,18.6852,18.703,37414.0
2016-05-04 14:50:00,31.39,31.42,31.39,31.41,28879.0,18.6971,18.7149,18.6971,18.709,28879.0
2016-05-04 14:55:00,31.41,31.41,31.38,31.4,71681.0,18.709,18.709,18.6911,18.703,71681.0
2016-05-04 15:00:00,31.39,31.42,31.38,31.4,79656.0,18.6971,18.7149,18.6911,18.703,79656.0
2016-05-04 15:05:00,31.41,31.41,31.35,31.37,172340.0,18.709,18.709,18.6733,18.6852,172340.0
2016-05-04 15:10:00,31.37,31.4,31.35,31.4,41364.0,18.6852,18.703,18.6733,18.703,41364.0
2016-05-04 15:15:00,31.39,31.43,31.39,31.42,103214.0,18.6971,18.7209,18.6971,18.7149,103214.0
2016-05-04 15:20:00,31.42,31.44,31.41,31.43,44643.0,18.7149,18.7269,18.709,18.7209,44643.0
2016-05-04 15:25:00,31.42,31.43,31.37,31.38,74478.0,18.7149,18.7209,18.6852,18.6911,74478.0
2016-05-04 15:30:00,31.38,31.4,31.37,31.4,98230.0,18.6911,18.703,18.6852,18.703,98230.0
2016-05-04 15:35:00,31.4,31.42,31.38,31.39,77744.0,18.703,18.7149,18.6911,18.6971,77744.0
2016-05-04 15:40:00,31.39,31.47,31.38,31.43,169140.0,18.6971,18.7447,18.6911,18.7209,169140.0
2016-05-04 15:45:00,31.43,31.44,31.41,31.44,103467.0,18.7209,18.7269,18.709,18.7269,103467.0
2016-05-04 15:50:00,31.44,31.44,31.42,31.43,125356.0,18.7269,18.7269,18.7149,18.7209,125356.0
2016-05-04 15:55:00,31.43,31.44,31.39,31.42,299231.0,18.7209,18.7269,18.6971,18.7149,299231.0
2016-05-05 09:30:00,31.73,31.85,31.73,31.8,244405.0,18.8996,18.9711,18.8996,18.9413,244405.0
2016-05-05 09:35:00,31.8,31.84,31.71,31.79,225129.0,18.9413,18.9651,18.8877,18.9353,225129.0
2016-05-05 09:40:00,31.78,31.86,31.75,31.79,320089.0,18.9294,18.977,18.9115,18.9353,320089.0
2016-05-05 09:45:00,31.79,31.81,31.7,31.8,205213.0,18.9353,18.9472,18.8817,18.9413,205213.0
2016-05-05 09:50:00,31.8,31.94,31.79,31.9,165160.0,18.9413,19.0247,18.9353,19.0009,165160.0
2016-05-05 09:55:00,31.9,31.95,31.85,31.86,165101.0,19.0009,19.0306,18.9711,18.977,165101.0
2016-05-05 10:00:00,31.86,31.97,31.77,31.97,171116.0,18.977,19.0425,18.9234,19.0425,171116.0
2016-05-05 10:05:00,31.98,32.04,31.96,31.99,263202.0,19.0485,19.0842,19.0366,19.0545,263202.0
2016-05-05 10:10:00,31.98,32.04,31.95,32.03,123740.0,19.0485,19.0842,19.0306,19.0783,123740.0
2016-05-05 10:15:00,32.03,32.03,31.9,31.93,105150.0,19.0783,19.0783,19.0009,19.0187,105150.0
2016-05-05 10:20:00,31.94,31.97,31.89,31.91,153048.0,19.0247,19.0425,18.9949,19.0068,153048.0
2016-05-05 10:25:00,31.91,31.91,31.81,31.82,107538.0,19.0068,19.0068,18.9472,18.9532,107538.0
2016-05-05 10:30:00,31.81,31.88,31.8,31.87,106923.0,18.9472,18.9889,18.9413,18.983,106923.0
2016-05-05 10:35:00,31.87,31.87,31.76,31.78,101928.0,18.983,18.983,18.9175,18.9294,101928.0
2016-05-05 10:40:00,31.78,31.79,31.7,31.74,133216.0,18.9294,18.9353,18.8817,18.9055,133216.0
2016-05-05 10:45:00,31.73,31.73,31.66,31.73,105017.0,18.8996,18.8996,18.8579,18.8996,105017.0
2016-05-05 10:50:00,31.72,31.79,31.7,31.79,85083.0,18.8936,18.9353,18.8817,18.9353,85083.0
2016-05-05 10:55:00,31.79,31.79,31.73,31.77,71231.0,18.9353,18.9353,18.8996,18.9234,71231.0
2016-05-05 11:00:00,31.77,31.77,31.71,31.76,77412.0,18.9234,18.9234,18.8877,18.9175,77412.0
2016-05-05 11:05:00,31.77,31.8,31.73,31.73,67713.0,18.9234,18.9413,18.8996,18.8996,67713.0
2016-05-05 11:10:00,31.72,31.73,31.64,31.66,137559.0,18.8936,18.8996,18.846,18.8579,137559.0
2016-05-05 11:15:00,31.66,31.69,31.64,31.67,60149.0,18.8579,18.8758,18.846,18.8639,60149.0
2016-05-05 11:20:00,31.67,31.67,31.56,31.58,112802.0,18.8639,18.8639,18.7983,18.8102,112802.0
2016-05-05 11:25:00,31.58,31.64,31.57,31.59,74484.0,18.8102,18.846,18.8043,18.8162,74484.0
2016-05-05 11:30:00,31.59,31.61,31.56,31.61,212571.0,18.8162,18.8281,18.7983,18.8281,212571.0
2016-05-05 11:35:00,31.61,31.69,31.6,31.62,99190.0,18.8281,18.8758,18.8222,18.8341,99190.0
2016-05-05 11:40:00,31.63,31.64,31.58,31.61,57186.0,18.84,18.846,18.8102,18.8281,57186.0
2016-05-05 11:45:00,31.62,31.62,31.56,31.57,40708.0,18.8341,18.8341,18.7983,18.8043,40708.0
2016-05-05 11:50:00,31.57,31.61,31.57,31.6,49283.0,18.8043,18.8281,18.8043,18.8222,49283.0
2016-05-05 11:55:00,31.61,31.61,31.56,31.58,47857.0,18.8281,18.8281,18.7983,18.8102,47857.0
2016-05-05 12:00:00,31.57,31.6,31.56,31.59,36445.0,18.8043,18.8222,18.7983,18.8162,36445.0
2016-05-05 12:05:00,31.59,31.62,31.54,31.55,62243.0,18.8162,18.8341,18.7864,18.7924,62243.0
2016-05-05 12:10:00,31.55,31.6,31.54,31.59,47394.0,18.7924,18.8222,18.7864,18.8162,47394.0
2016-05-05 12:15:00,31.58,31.63,31.58,31.6,61640.0,18.8102,18.84,18.8102,18.8222,61640.0
2016-05-05 12:20:00,31.59,31.61,31.57,31.6,89806.0,18.8162,18.8281,18.8043,18.8222,89806.0
2016-05-05 12:25:00,31.6,31.6,31.53,31.54,58414.0,18.8222,18.8222,18.7805,18.7864,58414.0
2016-05-05 12:30:00,31.54,31.56,31.51,31.55,65301.0,18.7864,18.7983,18.7686,18.7924,65301.0
2016-05-05 12:35:00,31.55,31.55,31.51,31.52,40034.0,18.7924,18.7924,18.7686,18.7745,40034.0
2016-05-05 12:40:00,31.51,31.52,31.48,31.5,58609.0,18.7686,18.7745,18.7507,18.7626,58609.0
2016-05-05 12:45:00,31.51,31.54,31.47,31.53,25091.0,18.7686,18.7864,18.7447,18.7805,25091.0
2016-05-05 12:50:00,31.54,31.58,31.54,31.57,85961.0,18.7864,18.8102,18.7864,18.8043,85961.0
2016-05-05 12:55:00,31.58,31.61,31.57,31.6,51391.0,18.8102,18.8281,18.8043,18.8222,51391.0
2016-05-05 13:00:00,31.6,31.6,31.54,31.56,72121.0,18.8222,18.8222,18.7864,18.7983,72121.0
2016-05-05 13:05:00,31.55,31.55,31.48,31.49,54669.0,18.7924,18.7924,18.7507,18.7566,54669.0
2016-05-05 13:10:00,31.48,31.49,31.42,31.44,111152.0,18.7507,18.7566,18.7149,18.7269,111152.0
2016-05-05 13:15:00,31.45,31.48,31.43,31.45,73252.0,18.7328,18.7507,18.7209,18.7328,73252.0
2016-05-05 13:20:00,31.46,31.46,31.4,31.41,61000.0,18.7388,18.7388,18.703,18.709,61000.0
2016-05-05 13:25:00,31.41,31.41,31.35,31.36,54590.0,18.709,18.709,18.6733,18.6792,54590.0
2016-05-05 13:30:00,31.36,31.44,31.35,31.43,74066.0,18.6792,18.7269,18.6733,18.7209,74066.0
2016-05-05 13:35:00,31.42,31.43,31.38,31.43,50100.0,18.7149,18.7209,18.6911,18.7209,50100.0
2016-05-05 13:40:00,31.43,31.52,31.43,31.5,44687.0,18.7209,18.7745,18.7209,18.7626,44687.0
2016-05-05 13:45:00,31.5,31.53,31.49,31.52,47382.0,18.7626,18.7805,18.7566,18.7745,47382.0
2016-05-05 13:50:00,31.52,31.52,31.47,31.49,34649.0,18.7745,18.7745,18.7447,18.7566,34649.0
2016-05-05 13:55:00,31.49,31.5,31.45,31.46,44855.0,18.7566,18.7626,18.7328,18.7388,44855.0
2016-05-05 14:00:00,31.46,31.5,31.41,31.5,71677.0,18.7388,18.7626,18.709,18.7626,71677.0
2016-05-05 14:05:00,31.49,31.52,31.46,31.52,38880.0,18.7566,18.7745,18.7388,18.7745,38880.0
2016-05-05 14:10:00,31.52,31.55,31.49,31.52,46057.0,18.7745,18.7924,18.7566,18.7745,46057.0
2016-05-05 14:15:00,31.53,31.53,31.45,31.46,53250.0,18.7805,18.7805,18.7328,18.7388,53250.0
2016-05-05 14:20:00,31.47,31.58,31.46,31.58,56624.0,18.7447,18.8102,18.7388,18.8102,56624.0
2016-05-05 14:25:00,31.58,31.58,31.52,31.56,58801.0,18.8102,18.8102,18.7745,18.7983,58801.0
2016-05-05 14:30:00,31.56,31.58,31.52,31.56,72677.0,18.7983,18.8102,18.7745,18.7983,72677.0
2016-05-05 14:35:00,31.56,31.59,31.55,31.59,99673.0,18.7983,18.8162,18.7924,18.8162,99673.0
2016-05-05 14:40:00,31.59,31.63,31.57,31.63,59321.0,18.8162,18.84,18.8043,18.84,59321.0
2016-05-05 14:45:00,31.64,31.64,31.58,31.6,55242.0,18.846,18.846,18.8102,18.8222,55242.0
2016-05-05 14:50:00,31.6,31.6,31.55,31.56,67624.0,18.8222,18.8222,18.7924,18.7983,67624.0
2016-05-05 14:55:00,31.55,31.58,31.54,31.54,73352.0,18.7924,18.8102,18.7864,18.7864,73352.0
2016-05-05 15:00:00,31.54,31.54,31.49,31.5,42769.0,18.7864,18.7864,18.7566,18.7626,42769.0
2016-05-05 15:05:00,31.51,31.52,31.48,31.5,38555.0,18.7686,18.7745,18.7507,18.7626,38555.0
2016-05-05 15:10:00,31.51,31.54,31.5,31.53,51562.0,18.7686,18.7864,18.7626,18.7805,51562.0
2016-05-05 15:15:00,31.53,31.54,31.49,31.54,65923.0,18.7805,18.7864,18.7566,18.7864,65923.0
2016-05-05 15:20:00,31.54,31.56,31.52,31.56,43552.0,18.7864,18.7983,18.7745,18.7983,43552.0
2016-05-05 15:25:00,31.55,31.56,31.51,31.54,59589.0,18.7924,18.7983,18.7686,18.7864,59589.0
2016-05-05 15:30:00,31.54,31.56,31.52,31.55,70576.0,18.7864,18.7983,18.7745,18.7924,70576.0
2016-05-05 15:35:00,31.54,31.55,31.52,31.54,56496.0,18.7864,18.7924,18.7745,18.7864,56496.0
2016-05-05 15:40:00,31.54,31.54,31.52,31.54,142947.0,18.7864,18.7864,18.7745,18.7864,142947.0
2016-05-05 15:45:00,31.53,31.54,31.52,31.52,102792.0,18.7805,18.7864,18.7745,18.7745,102792.0
2016-05-05 15:50:00,31.52,31.53,31.52,31.52,103847.0,18.7745,18.7805,18.7745,18.7745,103847.0
2016-05-05 15:55:00,31.52,31.57,31.52,31.57,213077.0,18.7745,18.8043,18.7745,18.8043,213077.0
2016-05-06 09:30:00,31.18,31.3,31.18,31.23,236066.0,18.572,18.6435,18.572,18.6018,236066.0
2016-05-06 09:35:00,31.23,31.42,31.18,31.34,247027.0,18.6018,18.7149,18.572,18.6673,247027.0
2016-05-06 09:40:00,31.35,31.5,31.35,31.41,192229.0,18.6733,18.7626,18.6733,18.709,192229.0
2016-05-06 09:45:00,31.41,31.48,31.34,31.47,158952.0,18.709,18.7507,18.6673,18.7447,158952.0
2016-05-06 09:50:00,31.48,31.64,31.48,31.64,154587.0,18.7507,18.846,18.7507,18.846,154587.0
2016-05-06 09:55:00,31.65,31.66,31.54,31.56,93366.0,18.8519,18.8579,18.7864,18.7983,93366.0
2016-05-06 10:00:00,31.56,31.72,31.56,31.72,97623.0,18.7983,18.8936,18.7983,18.8936,97623.0
2016-05-06 10:05:00,31.72,31.73,31.66,31.69,107837.0,18.8936,18.8996,18.8579,18.8758,107837.0
2016-05-06 10:10:00,31.69,31.71,31.64,31.67,73284.0,18.8758,18.8877,18.846,18.8639,73284.0
2016-05-06 10:15:00,31.67,31.78,31.64,31.78,123634.0,18.8639,18.9294,18.846,18.9294,123634.0
2016-05-06 10:20:00,31.77,31.79,31.63,31.66,140005.0,18.9234,18.9353,18.84,18.8579,140005.0
2016-05-06 10:25:00,31.66,31.7,31.62,31.67,90301.0,18.8579,18.8817,18.8341,18.8639,90301.0
2016-05-06 10:30:00,31.66,31.74,31.62,31.74,163371.0,18.8579,18.9055,18.8341,18.9055,163371.0
2016-05-06 10:35:00,31.75,31.75,31.62,31.64,78524.0,18.9115,18.9115,18.8341,18.846,78524.0
2016-05-06 10:40:00,31.64,31.67,31.58,31.64,111893.0,18.846,18.8639,18.8102,18.846,111893.0
2016-05-06 10:45:00,31.63,31.63,31.53,31.56,83269.0,18.84,18.84,18.7805,18.7983,83269.0
2016-05-06 10:50:00,31.56,31.61,31.5,31.54,103428.0,18.7983,18.8281,18.7626,18.7864,103428.0
2016-05-06 10:55:00,31.54,31.55,31.46,31.49,151470.0,18.7864,18.7924,18.7388,18.7566,151470.0
2016-05-06 11:00:00,31.49,31.59,31.48,31.56,129935.0,18.7566,18.8162,18.7507,18.7983,129935.0
2016-05-06 11:05:00,31.57,31.61,31.54,31.59,96975.0,18.8043,18.8281,18.7864,18.8162,96975.0
2016-05-06 11:10:00,31.6,31.62,31.57,31.59,53214.0,18.8222,18.8341,18.8043,18.8162,53214.0
2016-05-06 11:15:00,31.6,31.72,31.6,31.7,76348.0,18.8222,18.8936,18.8222,18.8817,76348.0
2016-05-06 11:20:00,31.71,31.78,31.7,31.78,73013.0,18.8877,18.9294,18.8817,18.9294,73013.0
2016-05-06 11:25:00,31.78,31.84,31.76,31.79,100325.0,18.9294,18.9651,18.9175,18.9353,100325.0
2016-05-06 11:30:00,31.79,31.81,31.73,31.74,93306.0,18.9353,18.9472,18.8996,18.9055,93306.0
2016-05-06 11:35:00,31.74,31.83,31.74,31.82,58642.0,18.9055,18.9592,18.9055,18.9532,58642.0
2016-05-06 11:40:00,31.82,31.84,31.78,31.8,32970.0,18.9532,18.9651,18.9294,18.9413,32970.0
2016-05-06 11:45:00,31.79,31.8,31.72,31.73,59200.0,18.9353,18.9413,18.8936,18.8996,59200.0
2016-05-06 11:50:00,31.72,31.77,31.7,31.76,40793.0,18.8936,18.9234,18.8817,18.9175,40793.0
2016-05-06 11:55:00,31.77,31.78,31.7,31.71,67963.0,18.9234,18.9294,18.8817,18.8877,67963.0
2016-05-06 12:00:00,31.71,31.73,31.7,31.72,29215.0,18.8877,18.8996,18.8817,18.8936,29215.0
2016-05-06 12:05:00,31.72,31.77,31.71,31.72,23235.0,18.8936,18.9234,18.8877,18.8936,23235.0
2016-05-06 12:10:00,31.73,31.75,31.72,31.75,31453.0,18.8996,18.9115,18.8936,18.9115,31453.0
2016-05-06 12:15:00,31.75,31.75,31.7,31.71,33882.0,18.9115,18.9115,18.8817,18.8877,33882.0
2016-05-06 12:20:00,31.71,31.74,31.69,31.72,45283.0,18.8877,18.9055,18.8758,18.8936,45283.0
2016-05-06 12:25:00,31.71,31.71,31.61,31.62,40758.0,18.8877,18.8877,18.8281,18.8341,40758.0
2016-05-06 12:30:00,31.63,31.63,31.58,31.61,42314.0,18.84,18.84,18.8102,18.8281,42314.0
2016-05-06 12:35:00,31.61,31.69,31.6,31.66,39500.0,18.8281,18.8758,18.8222,18.8579,39500.0
2016-05-06 12:40:00,31.66,31.71,31.66,31.67,34932.0,18.8579,18.8877,18.8579,18.8639,34932.0
2016-05-06 12:45:00,31.67,31.69,31.65,31.68,35213.0,18.8639,18.8758,18.8519,18.8698,35213.0
2016-05-06 12:50:00,31.67,31.68,31.64,31.65,20185.0,18.8639,18.8698,18.846,18.8519,20185.0
2016-05-06 12:55:00,31.65,31.72,31.64,31.71,34752.0,18.8519,18.8936,18.846,18.8877,34752.0
2016-05-06 13:00:00,31.71,31.72,31.68,31.69,31485.0,18.8877,18.8936,18.8698,18.8758,31485.0
2016-05-06 13:05:00,31.69,31.73,31.67,31.71,46159.0,18.8758,18.8996,18.8639,18.8877,46159.0
2016-05-06 13:10:00,31.72,31.76,31.71,31.72,30458.0,18.8936,18.9175,18.8877,18.8936,30458.0
2016-05-06 13:15:00,31.73,31.74,31.69,31.69,53089.0,18.8996,18.9055,18.8758,18.8758,53089.0
2016-05-06 13:20:00,31.69,31.74,31.69,31.73,48445.0,18.8758,18.9055,18.8758,18.8996,48445.0
2016-05-06 13:25:00,31.73,31.74,31.69,31.69,22919.0,18.8996,18.9055,18.8758,18.8758,22919.0
2016-05-06 13:30:00,31.69,31.7,31.66,31.7,41985.0,18.8758,18.8817,18.8579,18.8817,41985.0
2016-05-06 13:35:00,31.69,31.71,31.67,31.67,36603.0,18.8758,18.8877,18.8639,18.8639,36603.0
2016-05-06 13:40:00,31.67,31.68,31.62,31.62,36099.0,18.8639,18.8698,18.8341,18.8341,36099.0
2016-05-06 13:45:00,31.62,31.67,31.6,31.65,39339.0,18.8341,18.8639,18.8222,18.8519,39339.0
2016-05-06 13:50:00,31.65,31.69,31.64,31.68,24615.0,18.8519,18.8758,18.846,18.8698,24615.0
2016-05-06 13:55:00,31.68,31.74,31.65,31.73,39985.0,18.8698,18.9055,18.8519,18.8996,39985.0
2016-05-06 14:00:00,31.74,31.75,31.67,31.7,54481.0,18.9055,18.9115,18.8639,18.8817,54481.0
2016-05-06 14:05:00,31.7,31.7,31.66,31.68,71871.0,18.8817,18.8817,18.8579,18.8698,71871.0
2016-05-06 14:10:00,31.69,31.69,31.64,31.66,60938.0,18.8758,18.8758,18.846,18.8579,60938.0
2016-05-06 14:15:00,31.65,31.72,31.65,31.71,30078.0,18.8519,18.8936,18.8519,18.8877,30078.0
2016-05-06 14:20:00,31.7,31.73,31.69,31.69,33383.0,18.8817,18.8996,18.8758,18.8758,33383.0
2016-05-06 14:25:00,31.69,31.7,31.65,31.66,46230.0,18.8758,18.8817,18.8519,18.8579,46230.0
2016-05-06 14:30:00,31.66,31.68,31.63,31.65,37114.0,18.8579,18.8698,18.84,18.8519,37114.0
2016-05-06 14:35:00,31.65,31.65,31.61,31.65,50372.0,18.8519,18.8519,18.8281,18.8519,50372.0
2016-05-06 14:40:00,31.65,31.66,31.61,31.62,36689.0,18.8519,18.8579,18.8281,18.8341,36689.0
2016-05-06 14:45:00,31.62,31.65,31.61,31.62,53580.0,18.8341,18.8519,18.8281,18.8341,53580.0
2016-05-06 14:50:00,31.62,31.67,31.61,31.66,27439.0,18.8341,18.8639,18.8281,18.8579,27439.0
2016-05-06 14:55:00,31.66,31.66,31.62,31.62,30785.0,18.8579,18.8579,18.8341,18.8341,30785.0
2016-05-06 15:00:00,31.62,31.68,31.61,31.66,41403.0,18.8341,18.8698,18.8281,18.8579,41403.0
2016-05-06 15:05:00,31.66,31.68,31.63,31.64,53771.0,18.8579,18.8698,18.84,18.846,53771.0
2016-05-06 15:10:00,31.65,31.67,31.64,31.66,43719.0,18.8519,18.8639,18.846,18.8579,43719.0
2016-05-06 15:15:00,31.66,31.68,31.63,31.64,60850.0,18.8579,18.8698,18.84,18.846,60850.0
2016-05-06 15:20:00,31.63,31.64,31.61,31.64,70435.0,18.84,18.846,18.8281,18.846,70435.0
2016-05-06 15:25:00,31.64,31.65,31.62,31.63,53816.0,18.846,18.8519,18.8341,18.84,53816.0
2016-05-06 15:30:00,31.63,31.64,31.58,31.58,57252.0,18.84,18.846,18.8102,18.8102,57252.0
2016-05-06 15:35:00,31.59,31.6,31.56,31.57,82464.0,18.8162,18.8222,18.7983,18.8043,82464.0
2016-05-06 15:40:00,31.58,31.58,31.52,31.53,109476.0,18.8102,18.8102,18.7745,18.7805,109476.0
2016-05-06 15:45:00,31.53,31.58,31.52,31.56,92121.0,18.7805,18.8102,18.7745,18.7983,92121.0
2016-05-06 15:50:00,31.55,31.59,31.55,31.59,79037.0,18.7924,18.8162,18.7924,18.8162,79037.0
2016-05-06 15:55:00,31.59,31.6,31.57,31.59,192698.0,18.8162,18.8222,18.8043,18.8162,192698.0
2016-05-09 09:30:00,31.42,31.42,31.25,31.37,289122.0,18.7149,18.7149,18.6137,18.6852,289122.0
2016-05-09 09:35:00,31.38,31.39,31.23,31.24,157838.0,18.6911,18.6971,18.6018,18.6077,157838.0
2016-05-09 09:40:00,31.23,31.25,31.15,31.24,158748.0,18.6018,18.6137,18.5541,18.6077,158748.0
2016-05-09 09:45:00,31.23,31.25,31.07,31.07,208493.0,18.6018,18.6137,18.5065,18.5065,208493.0
2016-05-09 09:50:00,31.07,31.13,31.03,31.13,162623.0,18.5065,18.5422,18.4826,18.5422,162623.0
2016-05-09 09:55:00,31.12,31.14,31.08,31.14,168675.0,18.5363,18.5482,18.5124,18.5482,168675.0
2016-05-09 10:00:00,31.14,31.25,31.11,31.21,143265.0,18.5482,18.6137,18.5303,18.5899,143265.0
2016-05-09 10:05:00,31.21,31.3,31.21,31.25,94387.0,18.5899,18.6435,18.5899,18.6137,94387.0
2016-05-09 10:10:00,31.25,31.26,31.13,31.14,99963.0,18.6137,18.6196,18.5422,18.5482,99963.0
2016-05-09 10:15:00,31.13,31.14,31.09,31.09,119979.0,18.5422,18.5482,18.5184,18.5184,119979.0
2016-05-09 10:20:00,31.09,31.11,31.03,31.04,117324.0,18.5184,18.5303,18.4826,18.4886,117324.0
2016-05-09 10:25:00,31.03,31.06,31.01,31.05,110752.0,18.4826,18.5005,18.4707,18.4946,110752.0
2016-05-09 10:30:00,31.04,31.08,30.98,31.07,196295.0,18.4886,18.5124,18.4529,18.5065,196295.0
2016-05-09 10:35:00,31.07,31.09,30.98,31.0,102257.0,18.5065,18.5184,18.4529,18.4648,102257.0
2016-05-09 10:40:00,31.01,31.02,30.98,31.01,135730.0,18.4707,18.4767,18.4529,18.4707,135730.0
2016-05-09 10:45:00,31.02,31.02,30.95,30.98,98990.0,18.4767,18.4767,18.435,18.4529,98990.0
2016-05-09 10:50:00,30.98,30.98,30.91,30.93,64203.0,18.4529,18.4529,18.4112,18.4231,64203.0
2016-05-09 10:55:00,30.93,30.96,30.9,30.94,97158.0,18.4231,18.441,18.4052,18.429,97158.0
2016-05-09 11:00:00,30.94,31.02,30.92,30.99,55566.0,18.429,18.4767,18.4171,18.4588,55566.0
2016-05-09 11:05:00,30.99,31.0,30.92,30.93,77110.0,18.4588,18.4648,18.4171,18.4231,77110.0
2016-05-09 11:10:00,30.93,30.93,30.83,30.84,88789.0,18.4231,18.4231,18.3635,18.3695,88789.0
2016-05-09 11:15:00,30.84,30.93,30.83,30.91,104995.0,18.3695,18.4231,18.3635,18.4112,104995.0
2016-05-09 11:20:00,30.91,30.96,30.89,30.9,96061.0,18.4112,18.441,18.3993,18.4052,96061.0
2016-05-09 11:25:00,30.9,30.95,30.87,30.9,79393.0,18.4052,18.435,18.3873,18.4052,79393.0
2016-05-09 11:30:00,30.91,30.92,30.83,30.86,190028.0,18.4112,18.4171,18.3635,18.3814,190028.0
2016-05-09 11:35:00,30.86,30.88,30.82,30.87,93989.0,18.3814,18.3933,18.3576,18.3873,93989.0
2016-05-09 11:40:00,30.87,30.9,30.84,30.89,95858.0,18.3873,18.4052,18.3695,18.3993,95858.0
2016-05-09 11:45:00,30.89,30.89,30.84,30.87,51879.0,18.3993,18.3993,18.3695,18.3873,51879.0
2016-05-09 11:50:00,30.88,30.88,30.85,30.85,69008.0,18.3933,18.3933,18.3754,18.3754,69008.0
2016-05-09 11:55:00,30.85,30.86,30.82,30.82,40192.0,18.3754,18.3814,18.3576,18.3576,40192.0
2016-05-09 12:00:00,30.82,30.85,30.82,30.83,47858.0,18.3576,18.3754,18.3576,18.3635,47858.0
2016-05-09 12:05:00,30.83,30.84,30.78,30.78,88658.0,18.3635,18.3695,18.3337,18.3337,88658.0
2016-05-09 12:10:00,30.78,30.84,30.76,30.83,76177.0,18.3337,18.3695,18.3218,18.3635,76177.0
2016-05-09 12:15:00,30.83,30.84,30.79,30.83,43352.0,18.3635,18.3695,18.3397,18.3635,43352.0
2016-05-09 12:20:00,30.83,30.87,30.83,30.84,38466.0,18.3635,18.3873,18.3635,18.3695,38466.0
2016-05-09 12:25:00,30.84,30.87,30.84,30.86,38697.0,18.3695,18.3873,18.3695,18.3814,38697.0
2016-05-09 12:30:00,30.86,30.87,30.81,30.82,43337.0,18.3814,18.3873,18.3516,18.3576,43337.0
2016-05-09 12:35:00,30.82,30.84,30.8,30.83,47677.0,18.3576,18.3695,18.3456,18.3635,47677.0
2016-05-09 12:40:00,30.83,30.87,30.82,30.85,31940.0,18.3635,18.3873,18.3576,18.3754,31940.0
2016-05-09 12:45:00,30.85,30.87,30.83,30.87,30793.0,18.3754,18.3873,18.3635,18.3873,30793.0
2016-05-09 12:50:00,30.86,30.87,30.84,30.85,32106.0,18.3814,18.3873,18.3695,18.3754,32106.0
2016-05-09 12:55:00,30.85,30.9,30.85,30.89,26294.0,18.3754,18.4052,18.3754,18.3993,26294.0
2016-05-09 13:00:00,30.89,30.93,30.87,30.93,46957.0,18.3993,18.4231,18.3873,18.4231,46957.0
2016-05-09 13:05:00,30.92,30.95,30.9,30.95,44106.0,18.4171,18.435,18.4052,18.435,44106.0
2016-05-09 13:10:00,30.95,30.95,30.92,30.94,30244.0,18.435,18.435,18.4171,18.429,30244.0
2016-05-09 13:15:00,30.94,30.95,30.91,30.92,36367.0,18.429,18.435,18.4112,18.4171,36367.0
2016-05-09 13:20:00,30.93,30.95,30.92,30.95,37307.0,18.4231,18.435,18.4171,18.435,37307.0
2016-05-09 13:25:00,30.93,30.97,30.93,30.94,30224.0,18.4231,18.4469,18.4231,18.429,30224.0
2016-05-09 13:30:00,30.94,30.96,30.93,30.94,31771.0,18.429,18.441,18.4231,18.429,31771.0
2016-05-09 13:35:00,30.93,30.93,30.89,30.89,35889.0,18.4231,18.4231,18.3993,18.3993,35889.0
2016-05-09 13:40:00,30.89,30.98,30.89,30.96,49132.0,18.3993,18.4529,18.3993,18.441,49132.0
2016-05-09 13:45:00,30.96,30.97,30.92,30.93,26138.0,18.441,18.4469,18.4171,18.4231,26138.0
2016-05-09 13:50:00,30.94,30.95,30.92,30.94,18484.0,18.429,18.435,18.4171,18.429,18484.0
2016-05-09 13:55:00,30.94,30.94,30.89,30.91,30516.0,18.429,18.429,18.3993,18.4112,30516.0
2016-05-09 14:00:00,30.92,30.92,30.89,30.89,23234.0,18.4171,18.4171,18.3993,18.3993,23234.0
2016-05-09 14:05:00,30.89,30.9,30.86,30.88,53101.0,18.3993,18.4052,18.3814,18.3933,53101.0
2016-05-09 14:10:00,30.88,30.93,30.87,30.91,22907.0,18.3933,18.4231,18.3873,18.4112,22907.0
2016-05-09 14:15:00,30.9,30.93,30.89,30.92,29122.0,18.4052,18.4231,18.3993,18.4171,29122.0
2016-05-09 14:20:00,30.93,30.94,30.91,30.92,21660.0,18.4231,18.429,18.4112,18.4171,21660.0
2016-05-09 14:25:00,30.92,30.96,30.92,30.93,36584.0,18.4171,18.441,18.4171,18.4231,36584.0
2016-05-09 14:30:00,30.93,30.96,30.93,30.93,24971.0,18.4231,18.441,18.4231,18.4231,24971.0
2016-05-09 14:35:00,30.93,30.95,30.92,30.95,52440.0,18.4231,18.435,18.4171,18.435,52440.0
2016-05-09 14:40:00,30.94,30.95,30.91,30.93,43730.0,18.429,18.435,18.4112,18.4231,43730.0
2016-05-09 14:45:00,30.93,30.95,30.9,30.94,30597.0,18.4231,18.435,18.4052,18.429,30597.0
2016-05-09 14:50:00,30.95,31.0,30.94,30.99,32793.0,18.435,18.4648,18.429,18.4588,32793.0
2016-05-09 14:55:00,30.99,31.0,30.96,31.0,59102.0,18.4588,18.4648,18.441,18.4648,59102.0
2016-05-09 15:00:00,31.0,31.03,30.99,31.01,120765.0,18.4648,18.4826,18.4588,18.4707,120765.0
2016-05-09 15:05:00,31.02,31.05,31.01,31.05,95127.0,18.4767,18.4946,18.4707,18.4946,95127.0
2016-05-09 15:10:00,31.05,31.07,31.04,31.06,47426.0,18.4946,18.5065,18.4886,18.5005,47426.0
2016-05-09 15:15:00,31.07,31.08,31.05,31.07,78007.0,18.5065,18.5124,18.4946,18.5065,78007.0
2016-05-09 15:20:00,31.07,31.07,31.03,31.05,48884.0,18.5065,18.5065,18.4826,18.4946,48884.0
2016-05-09 15:25:00,31.04,31.06,31.04,31.06,36992.0,18.4886,18.5005,18.4886,18.5005,36992.0
2016-05-09 15:30:00,31.06,31.06,31.02,31.03,99717.0,18.5005,18.5005,18.4767,18.4826,99717.0
2016-05-09 15:35:00,31.02,31.06,31.02,31.05,99769.0,18.4767,18.5005,18.4767,18.4946,99769.0
2016-05-09 15:40:00,31.05,31.06,31.01,31.03,190967.0,18.4946,18.5005,18.4707,18.4826,190967.0
2016-05-09 15:45:00,31.02,31.05,31.01,31.05,138163.0,18.4767,18.4946,18.4707,18.4946,138163.0
2016-05-09 15:50:00,31.05,31.07,31.04,31.05,196940.0,18.4946,18.5065,18.4886,18.4946,196940.0
2016-05-09 15:55:00,31.05,31.09,31.05,31.08,416358.0,18.4946,18.5184,18.4946,18.5124,416358.0
2016-05-10 09:30:00,31.18,31.31,31.17,31.28,275086.0,18.572,18.6494,18.566,18.6316,275086.0
2016-05-10 09:35:00,31.29,31.41,31.27,31.41,178722.0,18.6375,18.709,18.6256,18.709,178722.0
2016-05-10 09:40:00,31.4,31.49,31.4,31.42,122001.0,18.703,18.7566,18.703,18.7149,122001.0
2016-05-10 09:45:00,31.42,31.46,31.34,31.45,210759.0,18.7149,18.7388,18.6673,18.7328,210759.0
2016-05-10 09:50:00,31.46,31.49,31.43,31.45,130046.0,18.7388,18.7566,18.7209,18.7328,130046.0
2016-05-10 09:55:00,31.45,31.48,31.4,31.47,125332.0,18.7328,18.7507,18.703,18.7447,125332.0
2016-05-10 10:00:00,31.47,31.47,31.41,31.42,70712.0,18.7447,18.7447,18.709,18.7149,70712.0
2016-05-10 10:05:00,31.42,31.43,31.38,31.42,92059.0,18.7149,18.7209,18.6911,18.7149,92059.0
2016-05-10 10:10:00,31.42,31.49,31.42,31.49,67918.0,18.7149,18.7566,18.7149,18.7566,67918.0
2016-05-10 10:15:00,31.49,31.56,31.47,31.47,128895.0,18.7566,18.7983,18.7447,18.7447,128895.0
2016-05-10 10:20:00,31.47,31.49,31.36,31.39,190189.0,18.7447,18.7566,18.6792,18.6971,190189.0
2016-05-10 10:25:00,31.38,31.43,31.35,31.43,105277.0,18.6911,18.7209,18.6733,18.7209,105277.0
2016-05-10 10:30:00,31.45,31.56,31.43,31.56,200454.0,18.7328,18.7983,18.7209,18.7983,200454.0
2016-05-10 10:35:00,31.57,31.58,31.5,31.53,139098.0,18.8043,18.8102,18.7626,18.7805,139098.0
2016-05-10 10:40:00,31.52,31.59,31.5,31.59,99947.0,18.7745,18.8162,18.7626,18.8162,99947.0
2016-05-10 10:45:00,31.59,31.67,31.58,31.66,80503.0,18.8162,18.8639,18.8102,18.8579,80503.0
2016-05-10 10:50:00,31.65,31.66,31.58,31.59,121196.0,18.8519,18.8579,18.8102,18.8162,121196.0
2016-05-10 10:55:00,31.59,31.61,31.56,31.58,67918.0,18.8162,18.8281,18.7983,18.8102,67918.0
2016-05-10 11:00:00,31.58,31.62,31.56,31.57,62948.0,18.8102,18.8341,18.7983,18.8043,62948.0
2016-05-10 11:05:00,31.58,31.58,31.53,31.57,56488.0,18.8102,18.8102,18.7805,18.8043,56488.0
2016-05-10 11:10:00,31.57,31.62,31.57,31.6,72056.0,18.8043,18.8341,18.8043,18.8222,72056.0
2016-05-10 11:15:00,31.6,31.62,31.55,31.56,74954.0,18.8222,18.8341,18.7924,18.7983,74954.0
2016-05-10 11:20:00,31.56,31.56,31.45,31.48,92075.0,18.7983,18.7983,18.7328,18.7507,92075.0
2016-05-10 11:25:00,31.48,31.5,31.45,31.49,116106.0,18.7507,18.7626,18.7328,18.7566,116106.0
2016-05-10 11:30:00,31.49,31.51,31.46,31.49,291510.0,18.7566,18.7686,18.7388,18.7566,291510.0
2016-05-10 11:35:00,31.49,31.6,31.49,31.59,61530.0,18.7566,18.8222,18.7566,18.8162,61530.0
2016-05-10 11:40:00,31.6,31.61,31.55,31.59,70974.0,18.8222,18.8281,18.7924,18.8162,70974.0
2016-05-10 11:45:00,31.6,31.61,31.56,31.57,44532.0,18.8222,18.8281,18.7983,18.8043,44532.0
2016-05-10 11:50:00,31.57,31.62,31.56,31.61,35239.0,18.8043,18.8341,18.7983,18.8281,35239.0
2016-05-10 11:55:00,31.61,31.61,31.56,31.58,44352.0,18.8281,18.8281,18.7983,18.8102,44352.0
2016-05-10 12:00:00,31.58,31.6,31.57,31.57,29611.0,18.8102,18.8222,18.8043,18.8043,29611.0
2016-05-10 12:05:00,31.57,31.61,31.57,31.58,33660.0,18.8043,18.8281,18.8043,18.8102,33660.0
2016-05-10 12:10:00,31.59,31.62,31.58,31.62,34435.0,18.8162,18.8341,18.8102,18.8341,34435.0
2016-05-10 12:15:00,31.62,31.62,31.59,31.6,32804.0,18.8341,18.8341,18.8162,18.8222,32804.0
2016-05-10 12:20:00,31.61,31.61,31.57,31.58,20491.0,18.8281,18.8281,18.8043,18.8102,20491.0
2016-05-10 12:25:00,31.58,31.6,31.56,31.6,23887.0,18.8102,18.8222,18.7983,18.8222,23887.0
2016-05-10 12:30:00,31.59,31.61,31.58,31.6,23574.0,18.8162,18.8281,18.8102,18.8222,23574.0
2016-05-10 12:35:00,31.59,31.61,31.59,31.59,49260.0,18.8162,18.8281,18.8162,18.8162,49260.0
2016-05-10 12:40:00,31.58,31.59,31.56,31.57,25180.0,18.8102,18.8162,18.7983,18.8043,25180.0
2016-05-10 12:45:00,31.58,31.6,31.55,31.56,49608.0,18.8102,18.8222,18.7924,18.7983,49608.0
2016-05-10 12:50:00,31.57,31.57,31.54,31.54,46188.0,18.8043,18.8043,18.7864,18.7864,46188.0
2016-05-10 12:55:00,31.55,31.57,31.54,31.56,22671.0,18.7924,18.8043,18.7864,18.7983,22671.0
2016-05-10 13:00:00,31.57,31.58,31.55,31.55,20322.0,18.8043,18.8102,18.7924,18.7924,20322.0
2016-05-10 13:05:00,31.56,31.59,31.55,31.56,23409.0,18.7983,18.8162,18.7924,18.7983,23409.0
2016-05-10 13:10:00,31.56,31.57,31.55,31.56,21840.0,18.7983,18.8043,18.7924,18.7983,21840.0
2016-05-10 13:15:00,31.56,31.58,31.54,31.57,38019.0,18.7983,18.8102,18.7864,18.8043,38019.0
2016-05-10 13:20:00,31.56,31.58,31.54,31.55,35744.0,18.7983,18.8102,18.7864,18.7924,35744.0
2016-05-10 13:25:00,31.55,31.59,31.55,31.57,55620.0,18.7924,18.8162,18.7924,18.8043,55620.0
2016-05-10 13:30:00,31.57,31.59,31.56,31.56,31245.0,18.8043,18.8162,18.7983,18.7983,31245.0
2016-05-10 13:35:00,31.56,31.59,31.54,31.59,45225.0,18.7983,18.8162,18.7864,18.8162,45225.0
2016-05-10 13:40:00,31.58,31.59,31.55,31.57,37241.0,18.8102,18.8162,18.7924,18.8043,37241.0
2016-05-10 13:45:00,31.57,31.6,31.57,31.59,39485.0,18.8043,18.8222,18.8043,18.8162,39485.0
2016-05-10 13:50:00,31.58,31.62,31.57,31.62,36874.0,18.8102,18.8341,18.8043,18.8341,36874.0
2016-05-10 13:55:00,31.61,31.63,31.61,31.63,40749.0,18.8281,18.84,18.8281,18.84,40749.0
2016-05-10 14:00:00,31.63,31.63,31.6,31.6,67663.0,18.84,18.84,18.8222,18.8222,67663.0
2016-05-10 14:05:00,31.6,31.62,31.59,31.61,42667.0,18.8222,18.8341,18.8162,18.8281,42667.0
2016-05-10 14:10:00,31.61,31.63,31.61,31.63,26532.0,18.8281,18.84,18.8281,18.84,26532.0
2016-05-10 14:15:00,31.63,31.64,31.62,31.63,55199.0,18.84,18.846,18.8341,18.84,55199.0
2016-05-10 14:20:00,31.63,31.63,31.61,31.62,56153.0,18.84,18.84,18.8281,18.8341,56153.0
2016-05-10 14:25:00,31.62,31.63,31.61,31.63,99601.0,18.8341,18.84,18.8281,18.84,99601.0
2016-05-10 14:30:00,31.63,31.65,31.62,31.64,202884.0,18.84,18.8519,18.8341,18.846,202884.0
2016-05-10 14:35:00,31.64,31.65,31.63,31.64,55750.0,18.846,18.8519,18.84,18.846,55750.0
2016-05-10 14:40:00,31.64,31.65,31.63,31.64,30679.0,18.846,18.8519,18.84,18.846,30679.0
2016-05-10 14:45:00,31.64,31.65,31.63,31.65,53383.0,18.846,18.8519,18.84,18.8519,53383.0
2016-05-10 14:50:00,31.65,31.65,31.61,31.61,39660.0,18.8519,18.8519,18.8281,18.8281,39660.0
2016-05-10 14:55:00,31.62,31.63,31.6,31.62,34353.0,18.8341,18.84,18.8222,18.8341,34353.0
2016-05-10 15:00:00,31.62,31.63,31.61,31.61,28215.0,18.8341,18.84,18.8281,18.8281,28215.0
2016-05-10 15:05:00,31.62,31.62,31.58,31.61,36852.0,18.8341,18.8341,18.8102,18.8281,36852.0
2016-05-10 15:10:00,31.6,31.61,31.59,31.59,34987.0,18.8222,18.8281,18.8162,18.8162,34987.0
2016-05-10 15:15:00,31.59,31.62,31.59,31.62,59771.0,18.8162,18.8341,18.8162,18.8341,59771.0
2016-05-10 15:20:00,31.62,31.63,31.61,31.63,51758.0,18.8341,18.84,18.8281,18.84,51758.0
2016-05-10 15:25:00,31.63,31.65,31.62,31.63,77222.0,18.84,18.8519,18.8341,18.84,77222.0
2016-05-10 15:30:00,31.64,31.65,31.63,31.64,45008.0,18.846,18.8519,18.84,18.846,45008.0
2016-05-10 15:35:00,31.64,31.65,31.62,31.64,71083.0,18.846,18.8519,18.8341,18.846,71083.0
2016-05-10 15:40:00,31.63,31.66,31.63,31.66,72359.0,18.84,18.8579,18.84,18.8579,72359.0
2016-05-10 15:45:00,31.66,31.68,31.64,31.68,124073.0,18.8579,18.8698,18.846,18.8698,124073.0
2016-05-10 15:50:00,31.68,31.7,31.67,31.69,167776.0,18.8698,18.8817,18.8639,18.8758,167776.0
2016-05-10 15:55:00,31.69,31.7,31.68,31.69,175783.0,18.8758,18.8817,18.8698,18.8758,175783.0
2016-05-11 09:30:00,31.5,31.58,31.47,31.49,244356.0,18.7626,18.8102,18.7447,18.7566,244356.0
2016-05-11 09:35:00,31.49,31.57,31.46,31.5,178448.0,18.7566,18.8043,18.7388,18.7626,178448.0
2016-05-11 09:40:00,31.51,31.53,31.42,31.45,210860.0,18.7686,18.7805,18.7149,18.7328,210860.0
2016-05-11 09:45:00,31.45,31.52,31.44,31.46,124846.0,18.7328,18.7745,18.7269,18.7388,124846.0
2016-05-11 09:50:00,31.46,31.49,31.4,31.4,129832.0,18.7388,18.7566,18.703,18.703,129832.0
2016-05-11 09:55:00,31.4,31.41,31.33,31.36,90788.0,18.703,18.709,18.6613,18.6792,90788.0
2016-05-11 10:00:00,31.36,31.38,31.25,31.27,121296.0,18.6792,18.6911,18.6137,18.6256,121296.0
2016-05-11 10:05:00,31.26,31.37,31.26,31.33,261094.0,18.6196,18.6852,18.6196,18.6613,261094.0
2016-05-11 10:10:00,31.32,31.34,31.28,31.33,189878.0,18.6554,18.6673,18.6316,18.6613,189878.0
2016-05-11 10:15:00,31.34,31.39,31.33,31.35,72037.0,18.6673,18.6971,18.6613,18.6733,72037.0
2016-05-11 10:20:00,31.34,31.43,31.33,31.43,75833.0,18.6673,18.7209,18.6613,18.7209,75833.0
2016-05-11 10:25:00,31.42,31.43,31.35,31.37,109667.0,18.7149,18.7209,18.6733,18.6852,109667.0
2016-05-11 10:30:00,31.37,31.79,31.36,31.71,391831.0,18.6852,18.9353,18.6792,18.8877,391831.0
2016-05-11 10:35:00,31.72,31.87,31.72,31.76,240953.0,18.8936,18.983,18.8936,18.9175,240953.0
2016-05-11 10:40:00,31.76,31.77,31.68,31.74,128802.0,18.9175,18.9234,18.8698,18.9055,128802.0
2016-05-11 10:45:00,31.74,31.81,31.74,31.8,231058.0,18.9055,18.9472,18.9055,18.9413,231058.0
2016-05-11 10:50:00,31.8,31.88,31.8,31.86,120601.0,18.9413,18.9889,18.9413,18.977,120601.0
2016-05-11 10:55:00,31.87,31.89,31.81,31.82,79078.0,18.983,18.9949,18.9472,18.9532,79078.0
2016-05-11 11:00:00,31.81,31.84,31.7,31.7,89186.0,18.9472,18.9651,18.8817,18.8817,89186.0
2016-05-11 11:05:00,31.7,31.75,31.68,31.72,124961.0,18.8817,18.9115,18.8698,18.8936,124961.0
2016-05-11 11:10:00,31.73,31.8,31.72,31.79,91270.0,18.8996,18.9413,18.8936,18.9353,91270.0
2016-05-11 11:15:00,31.79,31.84,31.78,31.82,116751.0,18.9353,18.9651,18.9294,18.9532,116751.0
2016-05-11 11:20:00,31.82,31.88,31.81,31.85,115799.0,18.9532,18.9889,18.9472,18.9711,115799.0
2016-05-11 11:25:00,31.86,31.93,31.85,31.92,101017.0,18.977,19.0187,18.9711,19.0128,101017.0
2016-05-11 11:30:00,31.92,31.93,31.83,31.87,276417.0,19.0128,19.0187,18.9592,18.983,276417.0
2016-05-11 11:35:00,31.87,31.9,31.86,31.89,91670.0,18.983,19.0009,18.977,18.9949,91670.0
2016-05-11 11:40:00,31.88,31.96,31.88,31.94,76374.0,18.9889,19.0366,18.9889,19.0247,76374.0
2016-05-11 11:45:00,31.95,31.98,31.91,31.92,49286.0,19.0306,19.0485,19.0068,19.0128,49286.0
2016-05-11 11:50:00,31.92,31.94,31.91,31.94,46998.0,19.0128,19.0247,19.0068,19.0247,46998.0
2016-05-11 11:55:00,31.94,31.94,31.91,31.92,89587.0,19.0247,19.0247,19.0068,19.0128,89587.0
2016-05-11 12:00:00,31.93,31.93,31.86,31.88,63921.0,19.0187,19.0187,18.977,18.9889,63921.0
2016-05-11 12:05:00,31.87,31.88,31.85,31.86,24069.0,18.983,18.9889,18.9711,18.977,24069.0
2016-05-11 12:10:00,31.86,31.91,31.85,31.88,34642.0,18.977,19.0068,18.9711,18.9889,34642.0
2016-05-11 12:15:00,31.88,31.9,31.86,31.89,25693.0,18.9889,19.0009,18.977,18.9949,25693.0
2016-05-11 12:20:00,31.88,31.91,31.88,31.89,32144.0,18.9889,19.0068,18.9889,18.9949,32144.0
2016-05-11 12:25:00,31.89,31.91,31.88,31.9,31533.0,18.9949,19.0068,18.9889,19.0009,31533.0
2016-05-11 12:30:00,31.89,31.9,31.87,31.89,44700.0,18.9949,19.0009,18.983,18.9949,44700.0
2016-05-11 12:35:00,31.89,31.91,31.88,31.89,36494.0,18.9949,19.0068,18.9889,18.9949,36494.0
2016-05-11 12:40:00,31.89,31.91,31.88,31.89,45280.0,18.9949,19.0068,18.9889,18.9949,45280.0
2016-05-11 12:45:00,31.88,31.89,31.84,31.85,67571.0,18.9889,18.9949,18.9651,18.9711,67571.0
2016-05-11 12:50:00,31.84,31.84,31.82,31.83,30003.0,18.9651,18.9651,18.9532,18.9592,30003.0
2016-05-11 12:55:00,31.83,31.86,31.8,31.85,78692.0,18.9592,18.977,18.9413,18.9711,78692.0
2016-05-11 13:00:00,31.84,31.9,31.84,31.89,33020.0,18.9651,19.0009,18.9651,18.9949,33020.0
2016-05-11 13:05:00,31.89,31.91,31.89,31.89,28408.0,18.9949,19.0068,18.9949,18.9949,28408.0
2016-05-11 13:10:00,31.9,31.94,31.9,31.93,50976.0,19.0009,19.0247,19.0009,19.0187,50976.0
2016-05-11 13:15:00,31.93,31.93,31.9,31.92,48961.0,19.0187,19.0187,19.0009,19.0128,48961.0
2016-05-11 13:20:00,31.92,31.93,31.9,31.91,39787.0,19.0128,19.0187,19.0009,19.0068,39787.0
2016-05-11 13:25:00,31.91,31.92,31.89,31.91,33130.0,19.0068,19.0128,18.9949,19.0068,33130.0
2016-05-11 13:30:00,31.92,31.93,31.9,31.9,45115.0,19.0128,19.0187,19.0009,19.0009,45115.0
2016-05-11 13:35:00,31.91,31.91,31.88,31.9,43412.0,19.0068,19.0068,18.9889,19.0009,43412.0
2016-05-11 13:40:00,31.89,31.91,31.88,31.89,31339.0,18.9949,19.0068,18.9889,18.9949,31339.0
2016-05-11 13:45:00,31.89,31.93,31.88,31.93,41142.0,18.9949,19.0187,18.9889,19.0187,41142.0
2016-05-11 13:50:00,31.92,31.94,31.91,31.92,52207.0,19.0128,19.0247,19.0068,19.0128,52207.0
2016-05-11 13:55:00,31.92,31.93,31.87,31.88,47519.0,19.0128,19.0187,18.983,18.9889,47519.0
2016-05-11 14:00:00,31.88,31.88,31.85,31.87,41366.0,18.9889,18.9889,18.9711,18.983,41366.0
2016-05-11 14:05:00,31.86,31.86,31.82,31.82,54558.0,18.977,18.977,18.9532,18.9532,54558.0
2016-05-11 14:10:00,31.83,31.83,31.8,31.81,52730.0,18.9592,18.9592,18.9413,18.9472,52730.0
2016-05-11 14:15:00,31.82,31.84,31.81,31.83,59830.0,18.9532,18.9651,18.9472,18.9592,59830.0
2016-05-11 14:20:00,31.82,31.82,31.79,31.8,37949.0,18.9532,18.9532,18.9353,18.9413,37949.0
2016-05-11 14:25:00,31.8,31.88,31.79,31.86,72615.0,18.9413,18.9889,18.9353,18.977,72615.0
2016-05-11 14:30:00,31.86,31.89,31.85,31.86,45515.0,18.977,18.9949,18.9711,18.977,45515.0
2016-05-11 14:35:00,31.85,31.87,31.83,31.85,44957.0,18.9711,18.983,18.9592,18.9711,44957.0
2016-05-11 14:40:00,31.85,31.87,31.84,31.85,40803.0,18.9711,18.983,18.9651,18.9711,40803.0
2016-05-11 14:45:00,31.84,31.85,31.81,31.82,30831.0,18.9651,18.9711,18.9472,18.9532,30831.0
2016-05-11 14:50:00,31.82,31.84,31.81,31.82,42662.0,18.9532,18.9651,18.9472,18.9532,42662.0
2016-05-11 14:55:00,31.81,31.84,31.8,31.82,38255.0,18.9472,18.9651,18.9413,18.9532,38255.0
2016-05-11 15:00:00,31.81,31.83,31.79,31.8,52653.0,18.9472,18.9592,18.9353,18.9413,52653.0
2016-05-11 15:05:00,31.8,31.81,31.78,31.79,29264.0,18.9413,18.9472,18.9294,18.9353,29264.0
2016-05-11 15:10:00,31.79,31.81,31.77,31.78,44682.0,18.9353,18.9472,18.9234,18.9294,44682.0
2016-05-11 15:15:00,31.79,31.8,31.75,31.75,53691.0,18.9353,18.9413,18.9115,18.9115,53691.0
2016-05-11 15:20:00,31.75,31.77,31.74,31.75,61067.0,18.9115,18.9234,18.9055,18.9115,61067.0
2016-05-11 15:25:00,31.75,31.77,31.74,31.76,61513.0,18.9115,18.9234,18.9055,18.9175,61513.0
2016-05-11 15:30:00,31.77,31.78,31.74,31.78,182367.0,18.9234,18.9294,18.9055,18.9294,182367.0
2016-05-11 15:35:00,31.78,31.78,31.72,31.72,49556.0,18.9294,18.9294,18.8936,18.8936,49556.0
2016-05-11 15:40:00,31.72,31.74,31.69,31.7,123231.0,18.8936,18.9055,18.8758,18.8817,123231.0
2016-05-11 15:45:00,31.71,31.74,31.71,31.72,94672.0,18.8877,18.9055,18.8877,18.8936,94672.0
2016-05-11 15:50:00,31.71,31.73,31.68,31.69,122824.0,18.8877,18.8996,18.8698,18.8758,122824.0
2016-05-11 15:55:00,31.69,31.71,31.67,31.68,239796.0,18.8758,18.8877,18.8639,18.8698,239796.0
2016-05-12 09:30:00,32.46,32.49,32.35,32.41,317660.0,19.3344,19.3523,19.2689,19.3046,317660.0
2016-05-12 09:35:00,32.41,32.5,32.32,32.33,319931.0,19.3046,19.3582,19.251,19.257,319931.0
2016-05-12 09:40:00,32.33,32.37,32.22,32.37,330814.0,19.257,19.2808,19.1915,19.2808,330814.0
2016-05-12 09:45:00,32.37,32.41,32.26,32.41,234964.0,19.2808,19.3046,19.2153,19.3046,234964.0
2016-05-12 09:50:00,32.4,32.41,32.26,32.27,223007.0,19.2987,19.3046,19.2153,19.2212,223007.0
2016-05-12 09:55:00,32.28,32.28,32.13,32.16,266867.0,19.2272,19.2272,19.1378,19.1557,266867.0
2016-05-12 10:00:00,32.15,32.2,32.1,32.12,279406.0,19.1498,19.1795,19.12,19.1319,279406.0
2016-05-12 10:05:00,32.11,32.12,32.04,32.06,128799.0,19.1259,19.1319,19.0842,19.0962,128799.0
2016-05-12 10:10:00,32.07,32.21,32.06,32.15,134384.0,19.1021,19.1855,19.0962,19.1498,134384.0
2016-05-12 10:15:00,32.14,32.14,31.97,31.98,168216.0,19.1438,19.1438,19.0425,19.0485,168216.0
2016-05-12 10:20:00,31.99,32.0,31.92,32.0,100583.0,19.0545,19.0604,19.0128,19.0604,100583.0
2016-05-12 10:25:00,32.0,32.07,31.97,32.01,78935.0,19.0604,19.1021,19.0425,19.0664,78935.0
2016-05-12 10:30:00,32.01,32.05,31.95,32.03,114564.0,19.0664,19.0902,19.0306,19.0783,114564.0
2016-05-12 10:35:00,32.02,32.09,31.95,32.06,91906.0,19.0723,19.114,19.0306,19.0962,91906.0
2016-05-12 10:40:00,32.06,32.06,31.96,31.99,93736.0,19.0962,19.0962,19.0366,19.0545,93736.0
2016-05-12 10:45:00,31.99,32.06,31.98,31.99,56967.0,19.0545,19.0962,19.0485,19.0545,56967.0
2016-05-12 10:50:00,31.99,32.08,31.98,32.01,65151.0,19.0545,19.1081,19.0485,19.0664,65151.0
2016-05-12 10:55:00,32.0,32.02,31.96,31.97,108525.0,19.0604,19.0723,19.0366,19.0425,108525.0
2016-05-12 11:00:00,31.96,31.97,31.86,31.9,298008.0,19.0366,19.0425,18.977,19.0009,298008.0
2016-05-12 11:05:00,31.9,31.9,31.79,31.8,136680.0,19.0009,19.0009,18.9353,18.9413,136680.0
2016-05-12 11:10:00,31.81,31.81,31.72,31.73,129962.0,18.9472,18.9472,18.8936,18.8996,129962.0
2016-05-12 11:15:00,31.73,31.74,31.67,31.73,123683.0,18.8996,18.9055,18.8639,18.8996,123683.0
2016-05-12 11:20:00,31.73,31.74,31.67,31.73,54843.0,18.8996,18.9055,18.8639,18.8996,54843.0
2016-05-12 11:25:00,31.74,31.81,31.73,31.78,117653.0,18.9055,18.9472,18.8996,18.9294,117653.0
2016-05-12 11:30:00,31.79,31.84,31.77,31.79,162389.0,18.9353,18.9651,18.9234,18.9353,162389.0
2016-05-12 11:35:00,31.78,31.82,31.77,31.78,69893.0,18.9294,18.9532,18.9234,18.9294,69893.0
2016-05-12 11:40:00,31.77,31.81,31.73,31.74,79482.0,18.9234,18.9472,18.8996,18.9055,79482.0
2016-05-12 11:45:00,31.74,31.81,31.74,31.8,34409.0,18.9055,18.9472,18.9055,18.9413,34409.0
2016-05-12 11:50:00,31.8,31.81,31.77,31.79,57104.0,18.9413,18.9472,18.9234,18.9353,57104.0
2016-05-12 11:55:00,31.79,31.8,31.75,31.76,56492.0,18.9353,18.9413,18.9115,18.9175,56492.0
2016-05-12 12:00:00,31.76,31.78,31.73,31.77,48449.0,18.9175,18.9294,18.8996,18.9234,48449.0
2016-05-12 12:05:00,31.78,31.86,31.78,31.84,79656.0,18.9294,18.977,18.9294,18.9651,79656.0
2016-05-12 12:10:00,31.84,31.84,31.8,31.81,67991.0,18.9651,18.9651,18.9413,18.9472,67991.0
2016-05-12 12:15:00,31.81,31.85,31.78,31.84,64547.0,18.9472,18.9711,18.9294,18.9651,64547.0
2016-05-12 12:20:00,31.84,31.87,31.81,31.84,81517.0,18.9651,18.983,18.9472,18.9651,81517.0
2016-05-12 12:25:00,31.84,31.85,31.82,31.82,32229.0,18.9651,18.9711,18.9532,18.9532,32229.0
2016-05-12 12:30:00,31.82,31.85,31.81,31.83,48062.0,18.9532,18.9711,18.9472,18.9592,48062.0
2016-05-12 12:35:00,31.82,31.87,31.79,31.84,63005.0,18.9532,18.983,18.9353,18.9651,63005.0
2016-05-12 12:40:00,31.85,31.88,31.84,31.86,47001.0,18.9711,18.9889,18.9651,18.977,47001.0
2016-05-12 12:45:00,31.86,31.91,31.85,31.9,55554.0,18.977,19.0068,18.9711,19.0009,55554.0
2016-05-12 12:50:00,31.9,31.92,31.88,31.92,67864.0,19.0009,19.0128,18.9889,19.0128,67864.0
2016-05-12 12:55:00,31.92,31.97,31.9,31.97,59096.0,19.0128,19.0425,19.0009,19.0425,59096.0
2016-05-12 13:00:00,31.97,31.98,31.92,31.92,87611.0,19.0425,19.0485,19.0128,19.0128,87611.0
2016-05-12 13:05:00,31.92,31.93,31.88,31.89,59598.0,19.0128,19.0187,18.9889,18.9949,59598.0
2016-05-12 13:10:00,31.88,31.91,31.86,31.86,67707.0,18.9889,19.0068,18.977,18.977,67707.0
2016-05-12 13:15:00,31.87,31.91,31.86,31.88,49473.0,18.983,19.0068,18.977,18.9889,49473.0
2016-05-12 13:20:00,31.89,31.91,31.86,31.86,57229.0,18.9949,19.0068,18.977,18.977,57229.0
2016-05-12 13:25:00,31.87,31.93,31.87,31.93,49700.0,18.983,19.0187,18.983,19.0187,49700.0
2016-05-12 13:30:00,31.92,31.93,31.87,31.89,44007.0,19.0128,19.0187,18.983,18.9949,44007.0
2016-05-12 13:35:00,31.89,31.9,31.83,31.83,66998.0,18.9949,19.0009,18.9592,18.9592,66998.0
2016-05-12 13:40:00,31.83,31.89,31.83,31.87,60884.0,18.9592,18.9949,18.9592,18.983,60884.0
2016-05-12 13:45:00,31.86,31.91,31.86,31.89,59144.0,18.977,19.0068,18.977,18.9949,59144.0
2016-05-12 13:50:00,31.88,31.91,31.87,31.91,37556.0,18.9889,19.0068,18.983,19.0068,37556.0
2016-05-12 13:55:00,31.9,31.95,31.9,31.94,69010.0,19.0009,19.0306,19.0009,19.0247,69010.0
2016-05-12 14:00:00,31.95,31.97,31.91,31.93,59931.0,19.0306,19.0425,19.0068,19.0187,59931.0
2016-05-12 14:05:00,31.93,31.95,31.91,31.92,53460.0,19.0187,19.0306,19.0068,19.0128,53460.0
2016-05-12 14:10:00,31.92,32.02,31.92,32.02,67541.0,19.0128,19.0723,19.0128,19.0723,67541.0
2016-05-12 14:15:00,32.02,32.02,31.98,32.01,49660.0,19.0723,19.0723,19.0485,19.0664,49660.0
2016-05-12 14:20:00,32.01,32.02,31.93,31.94,82601.0,19.0664,19.0723,19.0187,19.0247,82601.0
2016-05-12 14:25:00,31.95,31.98,31.93,31.96,106594.0,19.0306,19.0485,19.0187,19.0366,106594.0
2016-05-12 14:30:00,31.96,31.98,31.93,31.94,203720.0,19.0366,19.0485,19.0187,19.0247,203720.0
2016-05-12 14:35:00,31.93,31.96,31.92,31.93,47720.0,19.0187,19.0366,19.0128,19.0187,47720.0
2016-05-12 14:40:00,31.93,31.95,31.9,31.94,75348.0,19.0187,19.0306,19.0009,19.0247,75348.0
2016-05-12 14:45:00,31.94,32.01,31.94,32.01,49911.0,19.0247,19.0664,19.0247,19.0664,49911.0
2016-05-12 14:50:00,32.01,32.01,31.96,31.98,63563.0,19.0664,19.0664,19.0366,19.0485,63563.0
2016-05-12 14:55:00,31.98,31.98,31.92,31.96,63456.0,19.0485,19.0485,19.0128,19.0366,63456.0
2016-05-12 15:00:00,31.96,31.97,31.93,31.93,73398.0,19.0366,19.0425,19.0187,19.0187,73398.0
2016-05-12 15:05:00,31.93,31.97,31.92,31.96,60362.0,19.0187,19.0425,19.0128,19.0366,60362.0
2016-05-12 15:10:00,31.96,31.98,31.95,31.96,50610.0,19.0366,19.0485,19.0306,19.0366,50610.0
2016-05-12 15:15:00,31.97,31.99,31.95,31.95,84518.0,19.0425,19.0545,19.0306,19.0306,84518.0
2016-05-12 15:20:00,31.95,31.97,31.92,31.93,109717.0,19.0306,19.0425,19.0128,19.0187,109717.0
2016-05-12 15:25:00,31.94,31.97,31.92,31.97,88989.0,19.0247,19.0425,19.0128,19.0425,88989.0
2016-05-12 15:30:00,31.97,31.97,31.93,31.93,87450.0,19.0425,19.0425,19.0187,19.0187,87450.0
2016-05-12 15:35:00,31.93,31.95,31.91,31.92,72419.0,19.0187,19.0306,19.0068,19.0128,72419.0
2016-05-12 15:40:00,31.92,31.92,31.89,31.89,84834.0,19.0128,19.0128,18.9949,18.9949,84834.0
2016-05-12 15:45:00,31.89,31.91,31.87,31.9,119322.0,18.9949,19.0068,18.983,19.0009,119322.0
2016-05-12 15:50:00,31.9,31.9,31.86,31.87,163786.0,19.0009,19.0009,18.977,18.983,163786.0
2016-05-12 15:55:00,31.87,31.87,31.82,31.87,245248.0,18.983,18.983,18.9532,18.983,245248.0
2016-05-13 09:30:00,31.47,31.64,31.47,31.62,538642.0,18.7447,18.846,18.7447,18.8341,538642.0
2016-05-13 09:35:00,31.62,31.68,31.58,31.67,164365.0,18.8341,18.8698,18.8102,18.8639,164365.0
2016-05-13 09:40:00,31.66,31.73,31.64,31.66,155491.0,18.8579,18.8996,18.846,18.8579,155491.0
2016-05-13 09:45:00,31.66,31.74,31.64,31.64,120678.0,18.8579,18.9055,18.846,18.846,120678.0
2016-05-13 09:50:00,31.65,31.67,31.52,31.55,88042.0,18.8519,18.8639,18.7745,18.7924,88042.0
2016-05-13 09:55:00,31.55,31.57,31.49,31.52,110239.0,18.7924,18.8043,18.7566,18.7745,110239.0
2016-05-13 10:00:00,31.53,31.58,31.5,31.54,101998.0,18.7805,18.8102,18.7626,18.7864,101998.0
2016-05-13 10:05:00,31.54,31.56,31.38,31.39,96106.0,18.7864,18.7983,18.6911,18.6971,96106.0
2016-05-13 10:10:00,31.39,31.47,31.36,31.46,69288.0,18.6971,18.7447,18.6792,18.7388,69288.0
2016-05-13 10:15:00,31.46,31.55,31.44,31.53,66755.0,18.7388,18.7924,18.7269,18.7805,66755.0
2016-05-13 10:20:00,31.54,31.54,31.45,31.46,61449.0,18.7864,18.7864,18.7328,18.7388,61449.0
2016-05-13 10:25:00,31.45,31.47,31.4,31.44,71192.0,18.7328,18.7447,18.703,18.7269,71192.0
2016-05-13 10:30:00,31.44,31.45,31.36,31.41,92761.0,18.7269,18.7328,18.6792,18.709,92761.0
2016-05-13 10:35:00,31.42,31.45,31.4,31.41,62038.0,18.7149,18.7328,18.703,18.709,62038.0
2016-05-13 10:40:00,31.42,31.47,31.35,31.36,83191.0,18.7149,18.7447,18.6733,18.6792,83191.0
2016-05-13 10:45:00,31.36,31.42,31.35,31.39,66709.0,18.6792,18.7149,18.6733,18.6971,66709.0
2016-05-13 10:50:00,31.38,31.47,31.37,31.46,28007.0,18.6911,18.7447,18.6852,18.7388,28007.0
2016-05-13 10:55:00,31.47,31.57,31.47,31.55,113271.0,18.7447,18.8043,18.7447,18.7924,113271.0
2016-05-13 11:00:00,31.56,31.64,31.55,31.64,94441.0,18.7983,18.846,18.7924,18.846,94441.0
2016-05-13 11:05:00,31.64,31.7,31.64,31.69,122812.0,18.846,18.8817,18.846,18.8758,122812.0
2016-05-13 11:10:00,31.7,31.71,31.61,31.61,78070.0,18.8817,18.8877,18.8281,18.8281,78070.0
2016-05-13 11:15:00,31.61,31.64,31.58,31.62,50891.0,18.8281,18.846,18.8102,18.8341,50891.0
2016-05-13 11:20:00,31.62,31.66,31.61,31.65,83373.0,18.8341,18.8579,18.8281,18.8519,83373.0
2016-05-13 11:25:00,31.65,31.74,31.65,31.73,66864.0,18.8519,18.9055,18.8519,18.8996,66864.0
2016-05-13 11:30:00,31.74,31.76,31.71,31.71,83433.0,18.9055,18.9175,18.8877,18.8877,83433.0
2016-05-13 11:35:00,31.71,31.72,31.61,31.66,89037.0,18.8877,18.8936,18.8281,18.8579,89037.0
2016-05-13 11:40:00,31.65,31.65,31.58,31.62,30210.0,18.8519,18.8519,18.8102,18.8341,30210.0
2016-05-13 11:45:00,31.62,31.64,31.59,31.63,40940.0,18.8341,18.846,18.8162,18.84,40940.0
2016-05-13 11:50:00,31.62,31.65,31.59,31.63,23608.0,18.8341,18.8519,18.8162,18.84,23608.0
2016-05-13 11:55:00,31.64,31.71,31.63,31.68,62007.0,18.846,18.8877,18.84,18.8698,62007.0
2016-05-13 12:00:00,31.68,31.71,31.66,31.67,41558.0,18.8698,18.8877,18.8579,18.8639,41558.0
2016-05-13 12:05:00,31.67,31.69,31.65,31.66,28673.0,18.8639,18.8758,18.8519,18.8579,28673.0
2016-05-13 12:10:00,31.66,31.66,31.62,31.63,34354.0,18.8579,18.8579,18.8341,18.84,34354.0
2016-05-13 12:15:00,31.63,31.65,31.59,31.62,85927.0,18.84,18.8519,18.8162,18.8341,85927.0
2016-05-13 12:20:00,31.61,31.64,31.6,31.63,30814.0,18.8281,18.846,18.8222,18.84,30814.0
2016-05-13 12:25:00,31.63,31.63,31.57,31.6,49665.0,18.84,18.84,18.8043,18.8222,49665.0
2016-05-13 12:30:00,31.61,31.63,31.58,31.61,44675.0,18.8281,18.84,18.8102,18.8281,44675.0
2016-05-13 12:35:00,31.61,31.61,31.57,31.58,24905.0,18.8281,18.8281,18.8043,18.8102,24905.0
2016-05-13 12:40:00,31.58,31.58,31.55,31.55,11978.0,18.8102,18.8102,18.7924,18.7924,11978.0
2016-05-13 12:45:00,31.55,31.56,31.51,31.55,44493.0,18.7924,18.7983,18.7686,18.7924,44493.0
2016-05-13 12:50:00,31.54,31.56,31.52,31.53,19958.0,18.7864,18.7983,18.7745,18.7805,19958.0
2016-05-13 12:55:00,31.53,31.55,31.5,31.52,26831.0,18.7805,18.7924,18.7626,18.7745,26831.0
2016-05-13 13:00:00,31.51,31.54,31.5,31.54,26475.0,18.7686,18.7864,18.7626,18.7864,26475.0
2016-05-13 13:05:00,31.55,31.55,31.51,31.53,20659.0,18.7924,18.7924,18.7686,18.7805,20659.0
2016-05-13 13:10:00,31.54,31.56,31.53,31.54,20937.0,18.7864,18.7983,18.7805,18.7864,20937.0
2016-05-13 13:15:00,31.54,31.55,31.52,31.53,42952.0,18.7864,18.7924,18.7745,18.7805,42952.0
2016-05-13 13:20:00,31.54,31.54,31.48,31.49,43492.0,18.7864,18.7864,18.7507,18.7566,43492.0
2016-05-13 13:25:00,31.5,31.51,31.48,31.49,34280.0,18.7626,18.7686,18.7507,18.7566,34280.0
2016-05-13 13:30:00,31.49,31.51,31.48,31.48,12774.0,18.7566,18.7686,18.7507,18.7507,12774.0
2016-05-13 13:35:00,31.48,31.49,31.45,31.46,44172.0,18.7507,18.7566,18.7328,18.7388,44172.0
2016-05-13 13:40:00,31.45,31.47,31.45,31.46,29304.0,18.7328,18.7447,18.7328,18.7388,29304.0
2016-05-13 13:45:00,31.46,31.47,31.43,31.44,43537.0,18.7388,18.7447,18.7209,18.7269,43537.0
2016-05-13 13:50:00,31.44,31.45,31.4,31.45,71881.0,18.7269,18.7328,18.703,18.7328,71881.0
2016-05-13 13:55:00,31.45,31.49,31.44,31.48,37123.0,18.7328,18.7566,18.7269,18.7507,37123.0
2016-05-13 14:00:00,31.47,31.56,31.46,31.56,56218.0,18.7447,18.7983,18.7388,18.7983,56218.0
2016-05-13 14:05:00,31.56,31.56,31.52,31.52,37972.0,18.7983,18.7983,18.7745,18.7745,37972.0
2016-05-13 14:10:00,31.52,31.53,31.47,31.51,59174.0,18.7745,18.7805,18.7447,18.7686,59174.0
2016-05-13 14:15:00,31.51,31.54,31.49,31.51,51126.0,18.7686,18.7864,18.7566,18.7686,51126.0
2016-05-13 14:20:00,31.5,31.5,31.45,31.48,55662.0,18.7626,18.7626,18.7328,18.7507,55662.0
2016-05-13 14:25:00,31.48,31.49,31.46,31.46,67195.0,18.7507,18.7566,18.7388,18.7388,67195.0
2016-05-13 14:30:00,31.46,31.46,31.41,31.45,59086.0,18.7388,18.7388,18.709,18.7328,59086.0
2016-05-13 14:35:00,31.45,31.46,31.42,31.42,39378.0,18.7328,18.7388,18.7149,18.7149,39378.0
2016-05-13 14:40:00,31.43,31.43,31.4,31.42,50798.0,18.7209,18.7209,18.703,18.7149,50798.0
2016-05-13 14:45:00,31.42,31.46,31.42,31.46,63847.0,18.7149,18.7388,18.7149,18.7388,63847.0
2016-05-13 14:50:00,31.46,31.48,31.43,31.46,39958.0,18.7388,18.7507,18.7209,18.7388,39958.0
2016-05-13 14:55:00,31.45,31.49,31.43,31.46,47820.0,18.7328,18.7566,18.7209,18.7388,47820.0
2016-05-13 15:00:00,31.45,31.48,31.43,31.48,47264.0,18.7328,18.7507,18.7209,18.7507,47264.0
2016-05-13 15:05:00,31.47,31.48,31.43,31.45,34330.0,18.7447,18.7507,18.7209,18.7328,34330.0
2016-05-13 15:10:00,31.45,31.48,31.44,31.47,27086.0,18.7328,18.7507,18.7269,18.7447,27086.0
2016-05-13 15:15:00,31.47,31.51,31.46,31.49,46403.0,18.7447,18.7686,18.7388,18.7566,46403.0
2016-05-13 15:20:00,31.49,31.51,31.48,31.49,38873.0,18.7566,18.7686,18.7507,18.7566,38873.0
2016-05-13 15:25:00,31.49,31.5,31.46,31.47,52328.0,18.7566,18.7626,18.7388,18.7447,52328.0
2016-05-13 15:30:00,31.47,31.49,31.47,31.49,47921.0,18.7447,18.7566,18.7447,18.7566,47921.0
2016-05-13 15:35:00,31.49,31.51,31.48,31.5,88590.0,18.7566,18.7686,18.7507,18.7626,88590.0
2016-05-13 15:40:00,31.5,31.53,31.49,31.52,71015.0,18.7626,18.7805,18.7566,18.7745,71015.0
2016-05-13 15:45:00,31.5,31.51,31.45,31.45,115501.0,18.7626,18.7686,18.7328,18.7328,115501.0
2016-05-13 15:50:00,31.45,31.49,31.45,31.47,80086.0,18.7328,18.7566,18.7328,18.7447,80086.0
2016-05-13 15:55:00,31.47,31.48,31.46,31.48,105394.0,18.7447,18.7507,18.7388,18.7507,105394.0
2016-05-16 09:30:00,31.97,32.07,31.97,32.02,323701.0,19.0425,19.1021,19.0425,19.0723,323701.0
2016-05-16 09:35:00,32.02,32.12,32.02,32.06,270409.0,19.0723,19.1319,19.0723,19.0962,270409.0
2016-05-16 09:40:00,32.06,32.14,32.06,32.13,216109.0,19.0962,19.1438,19.0962,19.1378,216109.0
2016-05-16 09:45:00,32.14,32.22,32.13,32.17,220854.0,19.1438,19.1915,19.1378,19.1617,220854.0
2016-05-16 09:50:00,32.17,32.22,32.04,32.05,150980.0,19.1617,19.1915,19.0842,19.0902,150980.0
2016-05-16 09:55:00,32.04,32.08,32.02,32.04,99392.0,19.0842,19.1081,19.0723,19.0842,99392.0
2016-05-16 10:00:00,32.04,32.07,32.0,32.03,105122.0,19.0842,19.1021,19.0604,19.0783,105122.0
2016-05-16 10:05:00,32.04,32.13,32.04,32.1,70119.0,19.0842,19.1378,19.0842,19.12,70119.0
2016-05-16 10:10:00,32.11,32.15,32.1,32.13,61556.0,19.1259,19.1498,19.12,19.1378,61556.0
2016-05-16 10:15:00,32.13,32.18,32.08,32.09,102555.0,19.1378,19.1676,19.1081,19.114,102555.0
2016-05-16 10:20:00,32.09,32.12,32.07,32.12,54301.0,19.114,19.1319,19.1021,19.1319,54301.0
2016-05-16 10:25:00,32.11,32.19,32.11,32.12,59767.0,19.1259,19.1736,19.1259,19.1319,59767.0
2016-05-16 10:30:00,32.12,32.14,32.04,32.09,73065.0,19.1319,19.1438,19.0842,19.114,73065.0
2016-05-16 10:35:00,32.08,32.14,32.07,32.11,117698.0,19.1081,19.1438,19.1021,19.1259,117698.0
2016-05-16 10:40:00,32.12,32.12,32.01,32.02,43123.0,19.1319,19.1319,19.0664,19.0723,43123.0
2016-05-16 10:45:00,32.01,32.07,32.0,32.07,47575.0,19.0664,19.1021,19.0604,19.1021,47575.0
2016-05-16 10:50:00,32.06,32.16,32.05,32.12,63323.0,19.0962,19.1557,19.0902,19.1319,63323.0
2016-05-16 10:55:00,32.12,32.14,32.08,32.13,44172.0,19.1319,19.1438,19.1081,19.1378,44172.0
2016-05-16 11:00:00,32.14,32.19,32.12,32.19,98017.0,19.1438,19.1736,19.1319,19.1736,98017.0
2016-05-16 11:05:00,32.19,32.21,32.1,32.13,87305.0,19.1736,19.1855,19.12,19.1378,87305.0
2016-05-16 11:10:00,32.12,32.16,32.1,32.13,56428.0,19.1319,19.1557,19.12,19.1378,56428.0
2016-05-16 11:15:00,32.12,32.16,32.09,32.1,56663.0,19.1319,19.1557,19.114,19.12,56663.0
2016-05-16 11:20:00,32.11,32.11,32.03,32.04,63815.0,19.1259,19.1259,19.0783,19.0842,63815.0
2016-05-16 11:25:00,32.03,32.1,32.03,32.07,84042.0,19.0783,19.12,19.0783,19.1021,84042.0
2016-05-16 11:30:00,32.08,32.11,32.06,32.09,50536.0,19.1081,19.1259,19.0962,19.114,50536.0
2016-05-16 11:35:00,32.09,32.11,32.04,32.06,82168.0,19.114,19.1259,19.0842,19.0962,82168.0
2016-05-16 11:40:00,32.07,32.13,32.07,32.12,32059.0,19.1021,19.1378,19.1021,19.1319,32059.0
2016-05-16 11:45:00,32.13,32.17,32.12,32.13,65874.0,19.1378,19.1617,19.1319,19.1378,65874.0
2016-05-16 11:50:00,32.14,32.17,32.13,32.16,56220.0,19.1438,19.1617,19.1378,19.1557,56220.0
2016-05-16 11:55:00,32.16,32.17,32.12,32.15,38012.0,19.1557,19.1617,19.1319,19.1498,38012.0
2016-05-16 12:00:00,32.15,32.15,32.1,32.11,46348.0,19.1498,19.1498,19.12,19.1259,46348.0
2016-05-16 12:05:00,32.12,32.15,32.1,32.13,44179.0,19.1319,19.1498,19.12,19.1378,44179.0
2016-05-16 12:10:00,32.14,32.18,32.13,32.13,45687.0,19.1438,19.1676,19.1378,19.1378,45687.0
2016-05-16 12:15:00,32.14,32.17,32.13,32.13,45506.0,19.1438,19.1617,19.1378,19.1378,45506.0
2016-05-16 12:20:00,32.14,32.16,32.13,32.13,37272.0,19.1438,19.1557,19.1378,19.1378,37272.0
2016-05-16 12:25:00,32.14,32.16,32.11,32.11,35647.0,19.1438,19.1557,19.1259,19.1259,35647.0
2016-05-16 12:30:00,32.12,32.15,32.11,32.14,44450.0,19.1319,19.1498,19.1259,19.1438,44450.0
2016-05-16 12:35:00,32.15,32.16,32.12,32.13,48367.0,19.1498,19.1557,19.1319,19.1378,48367.0
2016-05-16 12:40:00,32.13,32.14,32.11,32.14,30335.0,19.1378,19.1438,19.1259,19.1438,30335.0
2016-05-16 12:45:00,32.13,32.17,32.13,32.14,41051.0,19.1378,19.1617,19.1378,19.1438,41051.0
2016-05-16 12:50:00,32.14,32.18,32.13,32.18,24771.0,19.1438,19.1676,19.1378,19.1676,24771.0
2016-05-16 12:55:00,32.18,32.18,32.15,32.18,35005.0,19.1676,19.1676,19.1498,19.1676,35005.0
2016-05-16 13:00:00,32.17,32.18,32.14,32.16,53471.0,19.1617,19.1676,19.1438,19.1557,53471.0
2016-05-16 13:05:00,32.16,32.16,32.13,32.13,44290.0,19.1557,19.1557,19.1378,19.1378,44290.0
2016-05-16 13:10:00,32.14,32.18,32.13,32.18,45765.0,19.1438,19.1676,19.1378,19.1676,45765.0
2016-05-16 13:15:00,32.17,32.18,32.14,32.17,36031.0,19.1617,19.1676,19.1438,19.1617,36031.0
2016-05-16 13:20:00,32.17,32.18,32.15,32.15,43225.0,19.1617,19.1676,19.1498,19.1498,43225.0
2016-05-16 13:25:00,32.16,32.16,32.12,32.13,21646.0,19.1557,19.1557,19.1319,19.1378,21646.0
2016-05-16 13:30:00,32.13,32.15,32.11,32.12,26874.0,19.1378,19.1498,19.1259,19.1319,26874.0
2016-05-16 13:35:00,32.12,32.12,32.09,32.1,30715.0,19.1319,19.1319,19.114,19.12,30715.0
2016-05-16 13:40:00,32.1,32.12,32.1,32.1,18784.0,19.12,19.1319,19.12,19.12,18784.0
2016-05-16 13:45:00,32.1,32.12,32.08,32.11,31676.0,19.12,19.1319,19.1081,19.1259,31676.0
2016-05-16 13:50:00,32.1,32.12,32.08,32.09,35288.0,19.12,19.1319,19.1081,19.114,35288.0
2016-05-16 13:55:00,32.09,32.11,32.07,32.1,36163.0,19.114,19.1259,19.1021,19.12,36163.0
2016-05-16 14:00:00,32.1,32.15,32.09,32.14,30445.0,19.12,19.1498,19.114,19.1438,30445.0
2016-05-16 14:05:00,32.14,32.18,32.14,32.16,46157.0,19.1438,19.1676,19.1438,19.1557,46157.0
2016-05-16 14:10:00,32.15,32.18,32.15,32.15,38332.0,19.1498,19.1676,19.1498,19.1498,38332.0
2016-05-16 14:15:00,32.16,32.18,32.15,32.16,27242.0,19.1557,19.1676,19.1498,19.1557,27242.0
2016-05-16 14:20:00,32.16,32.18,32.14,32.16,42365.0,19.1557,19.1676,19.1438,19.1557,42365.0
2016-05-16 14:25:00,32.16,32.19,32.14,32.16,93095.0,19.1557,19.1736,19.1438,19.1557,93095.0
2016-05-16 14:30:00,32.16,32.17,32.15,32.16,33162.0,19.1557,19.1617,19.1498,19.1557,33162.0
2016-05-16 14:35:00,32.17,32.18,32.15,32.16,28945.0,19.1617,19.1676,19.1498,19.1557,28945.0
2016-05-16 14:40:00,32.16,32.17,32.13,32.13,52029.0,19.1557,19.1617,19.1378,19.1378,52029.0
2016-05-16 14:45:00,32.13,32.14,32.1,32.11,77382.0,19.1378,19.1438,19.12,19.1259,77382.0
2016-05-16 14:50:00,32.11,32.13,32.08,32.12,102375.0,19.1259,19.1378,19.1081,19.1319,102375.0
2016-05-16 14:55:00,32.12,32.15,32.11,32.14,41841.0,19.1319,19.1498,19.1259,19.1438,41841.0
2016-05-16 15:00:00,32.15,32.17,32.14,32.14,84211.0,19.1498,19.1617,19.1438,19.1438,84211.0
2016-05-16 15:05:00,32.15,32.16,32.13,32.15,59937.0,19.1498,19.1557,19.1378,19.1498,59937.0
2016-05-16 15:10:00,32.15,32.15,32.11,32.13,61309.0,19.1498,19.1498,19.1259,19.1378,61309.0
2016-05-16 15:15:00,32.13,32.14,32.1,32.12,47769.0,19.1378,19.1438,19.12,19.1319,47769.0
2016-05-16 15:20:00,32.12,32.14,32.11,32.13,17142.0,19.1319,19.1438,19.1259,19.1378,17142.0
2016-05-16 15:25:00,32.14,32.14,32.09,32.1,45670.0,19.1438,19.1438,19.114,19.12,45670.0
2016-05-16 15:30:00,32.11,32.11,32.06,32.06,66528.0,19.1259,19.1259,19.0962,19.0962,66528.0
2016-05-16 15:35:00,32.07,32.11,32.06,32.1,50958.0,19.1021,19.1259,19.0962,19.12,50958.0
2016-05-16 15:40:00,32.1,32.11,32.07,32.09,67898.0,19.12,19.1259,19.1021,19.114,67898.0
2016-05-16 15:45:00,32.09,32.1,32.07,32.09,100589.0,19.114,19.12,19.1021,19.114,100589.0
2016-05-16 15:50:00,32.09,32.09,32.08,32.09,69048.0,19.114,19.114,19.1081,19.114,69048.0
2016-05-16 15:55:00,32.09,32.1,32.07,32.08,216324.0,19.114,19.12,19.1021,19.1081,216324.0
2016-05-17 09:30:00,32.17,32.26,32.07,32.18,240036.0,19.1617,19.2153,19.1021,19.1676,240036.0
2016-05-17 09:35:00,32.18,32.22,32.07,32.07,195563.0,19.1676,19.1915,19.1021,19.1021,195563.0
2016-05-17 09:40:00,32.07,32.09,31.98,32.09,209114.0,19.1021,19.114,19.0485,19.114,209114.0
2016-05-17 09:45:00,32.09,32.27,32.03,32.22,174302.0,19.114,19.2212,19.0783,19.1915,174302.0
2016-05-17 09:50:00,32.22,32.27,32.2,32.26,108226.0,19.1915,19.2212,19.1795,19.2153,108226.0
2016-05-17 09:55:00,32.26,32.34,32.23,32.32,89497.0,19.2153,19.2629,19.1974,19.251,89497.0
2016-05-17 10:00:00,32.31,32.33,32.23,32.29,104994.0,19.2451,19.257,19.1974,19.2331,104994.0
2016-05-17 10:05:00,32.28,32.28,32.17,32.18,82849.0,19.2272,19.2272,19.1617,19.1676,82849.0
2016-05-17 10:10:00,32.18,32.28,32.17,32.28,103925.0,19.1676,19.2272,19.1617,19.2272,103925.0
2016-05-17 10:15:00,32.28,32.35,32.26,32.35,108297.0,19.2272,19.2689,19.2153,19.2689,108297.0
2016-05-17 10:20:00,32.34,32.38,32.3,32.34,56983.0,19.2629,19.2868,19.2391,19.2629,56983.0
2016-05-17 10:25:00,32.33,32.34,32.27,32.29,46040.0,19.257,19.2629,19.2212,19.2331,46040.0
2016-05-17 10:30:00,32.3,32.3,32.24,32.28,49725.0,19.2391,19.2391,19.2034,19.2272,49725.0
2016-05-17 10:35:00,32.27,32.37,32.27,32.37,79874.0,19.2212,19.2808,19.2212,19.2808,79874.0
2016-05-17 10:40:00,32.37,32.42,32.32,32.41,69547.0,19.2808,19.3106,19.251,19.3046,69547.0
2016-05-17 10:45:00,32.41,32.42,32.34,32.36,72518.0,19.3046,19.3106,19.2629,19.2748,72518.0
2016-05-17 10:50:00,32.37,32.41,32.35,32.4,72611.0,19.2808,19.3046,19.2689,19.2987,72611.0
2016-05-17 10:55:00,32.41,32.43,32.38,32.41,81284.0,19.3046,19.3165,19.2868,19.3046,81284.0
2016-05-17 11:00:00,32.41,32.41,32.36,32.38,72179.0,19.3046,19.3046,19.2748,19.2868,72179.0
2016-05-17 11:05:00,32.38,32.38,32.34,32.34,39346.0,19.2868,19.2868,19.2629,19.2629,39346.0
2016-05-17 11:10:00,32.35,32.38,32.32,32.33,33551.0,19.2689,19.2868,19.251,19.257,33551.0
2016-05-17 11:15:00,32.33,32.38,32.31,32.34,49554.0,19.257,19.2868,19.2451,19.2629,49554.0
2016-05-17 11:20:00,32.34,32.39,32.34,32.36,46520.0,19.2629,19.2927,19.2629,19.2748,46520.0
2016-05-17 11:25:00,32.36,32.37,32.31,32.32,43606.0,19.2748,19.2808,19.2451,19.251,43606.0
2016-05-17 11:30:00,32.33,32.37,32.31,32.32,147558.0,19.257,19.2808,19.2451,19.251,147558.0
2016-05-17 11:35:00,32.33,32.36,32.31,32.33,66005.0,19.257,19.2748,19.2451,19.257,66005.0
2016-05-17 11:40:00,32.34,32.36,32.31,32.33,56828.0,19.2629,19.2748,19.2451,19.257,56828.0
2016-05-17 11:45:00,32.33,32.38,32.33,32.34,42778.0,19.257,19.2868,19.257,19.2629,42778.0
2016-05-17 11:50:00,32.34,32.37,32.3,32.31,51154.0,19.2629,19.2808,19.2391,19.2451,51154.0
2016-05-17 11:55:00,32.31,32.33,32.29,32.31,42386.0,19.2451,19.257,19.2331,19.2451,42386.0
2016-05-17 12:00:00,32.3,32.31,32.26,32.28,40521.0,19.2391,19.2451,19.2153,19.2272,40521.0
2016-05-17 12:05:00,32.28,32.31,32.27,32.27,59232.0,19.2272,19.2451,19.2212,19.2212,59232.0
2016-05-17 12:10:00,32.27,32.32,32.26,32.31,62618.0,19.2212,19.251,19.2153,19.2451,62618.0
2016-05-17 12:15:00,32.32,32.32,32.28,32.3,29398.0,19.251,19.251,19.2272,19.2391,29398.0
2016-05-17 12:20:00,32.3,32.32,32.28,32.31,52887.0,19.2391,19.251,19.2272,19.2451,52887.0
2016-05-17 12:25:00,32.31,32.31,32.25,32.26,42313.0,19.2451,19.2451,19.2093,19.2153,42313.0
2016-05-17 12:30:00,32.26,32.26,32.22,32.23,46227.0,19.2153,19.2153,19.1915,19.1974,46227.0
2016-05-17 12:35:00,32.23,32.26,32.23,32.23,30701.0,19.1974,19.2153,19.1974,19.1974,30701.0
2016-05-17 12:40:00,32.24,32.24,32.21,32.22,26926.0,19.2034,19.2034,19.1855,19.1915,26926.0
2016-05-17 12:45:00,32.22,32.24,32.2,32.24,46140.0,19.1915,19.2034,19.1795,19.2034,46140.0
2016-05-17 12:50:00,32.23,32.29,32.22,32.27,109817.0,19.1974,19.2331,19.1915,19.2212,109817.0
2016-05-17 12:55:00,32.27,32.28,32.24,32.25,80664.0,19.2212,19.2272,19.2034,19.2093,80664.0
2016-05-17 13:00:00,32.24,32.27,32.24,32.26,126585.0,19.2034,19.2212,19.2034,19.2153,126585.0
2016-05-17 13:05:00,32.26,32.32,32.26,32.31,23030.0,19.2153,19.251,19.2153,19.2451,23030.0
2016-05-17 13:10:00,32.3,32.32,32.29,32.3,24230.0,19.2391,19.251,19.2331,19.2391,24230.0
2016-05-17 13:15:00,32.29,32.31,32.27,32.3,23100.0,19.2331,19.2451,19.2212,19.2391,23100.0
2016-05-17 13:20:00,32.3,32.32,32.29,32.3,42189.0,19.2391,19.251,19.2331,19.2391,42189.0
2016-05-17 13:25:00,32.29,32.32,32.29,32.3,39773.0,19.2331,19.251,19.2331,19.2391,39773.0
2016-05-17 13:30:00,32.3,32.33,32.29,32.3,21049.0,19.2391,19.257,19.2331,19.2391,21049.0
2016-05-17 13:35:00,32.3,32.34,32.3,32.31,63743.0,19.2391,19.2629,19.2391,19.2451,63743.0
2016-05-17 13:40:00,32.31,32.35,32.31,32.34,36242.0,19.2451,19.2689,19.2451,19.2629,36242.0
2016-05-17 13:45:00,32.34,32.35,32.32,32.35,26343.0,19.2629,19.2689,19.251,19.2689,26343.0
2016-05-17 13:50:00,32.34,32.35,32.31,32.32,41379.0,19.2629,19.2689,19.2451,19.251,41379.0
2016-05-17 13:55:00,32.32,32.33,32.28,32.29,87280.0,19.251,19.257,19.2272,19.2331,87280.0
2016-05-17 14:00:00,32.29,32.3,32.25,32.3,87718.0,19.2331,19.2391,19.2093,19.2391,87718.0
2016-05-17 14:05:00,32.29,32.32,32.29,32.3,91347.0,19.2331,19.251,19.2331,19.2391,91347.0
2016-05-17 14:10:00,32.29,32.3,32.27,32.29,33402.0,19.2331,19.2391,19.2212,19.2331,33402.0
2016-05-17 14:15:00,32.28,32.29,32.24,32.28,83683.0,19.2272,19.2331,19.2034,19.2272,83683.0
2016-05-17 14:20:00,32.28,32.3,32.24,32.26,80800.0,19.2272,19.2391,19.2034,19.2153,80800.0
2016-05-17 14:25:00,32.25,32.26,32.2,32.23,83587.0,19.2093,19.2153,19.1795,19.1974,83587.0
2016-05-17 14:30:00,32.23,32.27,32.22,32.24,40758.0,19.1974,19.2212,19.1915,19.2034,40758.0
2016-05-17 14:35:00,32.24,32.28,32.23,32.26,43616.0,19.2034,19.2272,19.1974,19.2153,43616.0
2016-05-17 14:40:00,32.27,32.28,32.25,32.26,35087.0,19.2212,19.2272,19.2093,19.2153,35087.0
2016-05-17 14:45:00,32.25,32.28,32.24,32.25,43216.0,19.2093,19.2272,19.2034,19.2093,43216.0
2016-05-17 14:50:00,32.25,32.27,32.24,32.25,50716.0,19.2093,19.2212,19.2034,19.2093,50716.0
2016-05-17 14:55:00,32.25,32.28,32.22,32.26,41958.0,19.2093,19.2272,19.1915,19.2153,41958.0
2016-05-17 15:00:00,32.26,32.28,32.24,32.27,42602.0,19.2153,19.2272,19.2034,19.2212,42602.0
2016-05-17 15:05:00,32.27,32.32,32.27,32.29,74238.0,19.2212,19.251,19.2212,19.2331,74238.0
2016-05-17 15:10:00,32.29,32.3,32.24,32.25,104728.0,19.2331,19.2391,19.2034,19.2093,104728.0
2016-05-17 15:15:00,32.26,32.27,32.22,32.23,30126.0,19.2153,19.2212,19.1915,19.1974,30126.0
2016-05-17 15:20:00,32.22,32.23,32.17,32.19,58574.0,19.1915,19.1974,19.1617,19.1736,58574.0
2016-05-17 15:25:00,32.18,32.18,32.13,32.17,94767.0,19.1676,19.1676,19.1378,19.1617,94767.0
2016-05-17 15:30:00,32.17,32.19,32.16,32.18,41671.0,19.1617,19.1736,19.1557,19.1676,41671.0
2016-05-17 15:35:00,32.18,32.21,32.16,32.19,66549.0,19.1676,19.1855,19.1557,19.1736,66549.0
2016-05-17 15:40:00,32.19,32.2,32.15,32.18,104945.0,19.1736,19.1795,19.1498,19.1676,104945.0
2016-05-17 15:45:00,32.19,32.2,32.16,32.18,65307.0,19.1736,19.1795,19.1557,19.1676,65307.0
2016-05-17 15:50:00,32.17,32.19,32.17,32.18,74947.0,19.1617,19.1736,19.1617,19.1676,74947.0
2016-05-17 15:55:00,32.18,32.24,32.17,32.2,91488.0,19.1676,19.2034,19.1617,19.1795,91488.0
2016-05-18 09:30:00,32.4,32.4,32.22,32.23,230068.0,19.2987,19.2987,19.1915,19.1974,230068.0
2016-05-18 09:35:00,32.23,32.3,32.17,32.26,226077.0,19.1974,19.2391,19.1617,19.2153,226077.0
2016-05-18 09:40:00,32.26,32.34,32.24,32.32,160741.0,19.2153,19.2629,19.2034,19.251,160741.0
2016-05-18 09:45:00,32.32,32.32,32.24,32.27,96892.0,19.251,19.251,19.2034,19.2212,96892.0
2016-05-18 09:50:00,32.26,32.29,32.22,32.28,88692.0,19.2153,19.2331,19.1915,19.2272,88692.0
2016-05-18 09:55:00,32.27,32.29,32.25,32.28,82481.0,19.2212,19.2331,19.2093,19.2272,82481.0
2016-05-18 10:00:00,32.28,32.31,32.22,32.24,69765.0,19.2272,19.2451,19.1915,19.2034,69765.0
2016-05-18 10:05:00,32.25,32.34,32.25,32.31,92146.0,19.2093,19.2629,19.2093,19.2451,92146.0
2016-05-18 10:10:00,32.32,32.44,32.31,32.43,92819.0,19.251,19.3225,19.2451,19.3165,92819.0
2016-05-18 10:15:00,32.43,32.46,32.37,32.38,81183.0,19.3165,19.3344,19.2808,19.2868,81183.0
2016-05-18 10:20:00,32.38,32.43,32.35,32.4,78223.0,19.2868,19.3165,19.2689,19.2987,78223.0
2016-05-18 10:25:00,32.4,32.41,32.37,32.4,39596.0,19.2987,19.3046,19.2808,19.2987,39596.0
2016-05-18 10:30:00,32.4,32.41,32.24,32.38,310699.0,19.2987,19.3046,19.2034,19.2868,310699.0
2016-05-18 10:35:00,32.38,32.38,32.23,32.25,92039.0,19.2868,19.2868,19.1974,19.2093,92039.0
2016-05-18 10:40:00,32.25,32.33,32.23,32.33,67629.0,19.2093,19.257,19.1974,19.257,67629.0
2016-05-18 10:45:00,32.34,32.41,32.33,32.38,101299.0,19.2629,19.3046,19.257,19.2868,101299.0
2016-05-18 10:50:00,32.38,32.39,32.32,32.32,64415.0,19.2868,19.2927,19.251,19.251,64415.0
2016-05-18 10:55:00,32.33,32.35,32.26,32.27,44356.0,19.257,19.2689,19.2153,19.2212,44356.0
2016-05-18 11:00:00,32.26,32.35,32.25,32.35,73280.0,19.2153,19.2689,19.2093,19.2689,73280.0
2016-05-18 11:05:00,32.35,32.35,32.28,32.29,74501.0,19.2689,19.2689,19.2272,19.2331,74501.0
2016-05-18 11:10:00,32.29,32.35,32.27,32.31,64724.0,19.2331,19.2689,19.2212,19.2451,64724.0
2016-05-18 11:15:00,32.31,32.34,32.28,32.32,78741.0,19.2451,19.2629,19.2272,19.251,78741.0
2016-05-18 11:20:00,32.32,32.36,32.29,32.31,78658.0,19.251,19.2748,19.2331,19.2451,78658.0
2016-05-18 11:25:00,32.3,32.44,32.3,32.4,116104.0,19.2391,19.3225,19.2391,19.2987,116104.0
2016-05-18 11:30:00,32.4,32.44,32.38,32.42,85274.0,19.2987,19.3225,19.2868,19.3106,85274.0
2016-05-18 11:35:00,32.42,32.47,32.41,32.46,78622.0,19.3106,19.3404,19.3046,19.3344,78622.0
2016-05-18 11:40:00,32.47,32.49,32.45,32.46,46507.0,19.3404,19.3523,19.3285,19.3344,46507.0
2016-05-18 11:45:00,32.46,32.47,32.44,32.47,30519.0,19.3344,19.3404,19.3225,19.3404,30519.0
2016-05-18 11:50:00,32.46,32.47,32.43,32.45,55203.0,19.3344,19.3404,19.3165,19.3285,55203.0
2016-05-18 11:55:00,32.45,32.48,32.44,32.47,62844.0,19.3285,19.3463,19.3225,19.3404,62844.0
2016-05-18 12:00:00,32.46,32.47,32.45,32.47,33365.0,19.3344,19.3404,19.3285,19.3404,33365.0
2016-05-18 12:05:00,32.47,32.47,32.41,32.43,24407.0,19.3404,19.3404,19.3046,19.3165,24407.0
2016-05-18 12:10:00,32.43,32.43,32.4,32.41,31233.0,19.3165,19.3165,19.2987,19.3046,31233.0
2016-05-18 12:15:00,32.4,32.41,32.38,32.4,24096.0,19.2987,19.3046,19.2868,19.2987,24096.0
2016-05-18 12:20:00,32.39,32.41,32.39,32.41,24785.0,19.2927,19.3046,19.2927,19.3046,24785.0
2016-05-18 12:25:00,32.4,32.41,32.37,32.38,20073.0,19.2987,19.3046,19.2808,19.2868,20073.0
2016-05-18 12:30:00,32.38,32.39,32.35,32.37,35921.0,19.2868,19.2927,19.2689,19.2808,35921.0
2016-05-18 12:35:00,32.37,32.37,32.34,32.34,51263.0,19.2808,19.2808,19.2629,19.2629,51263.0
2016-05-18 12:40:00,32.34,32.35,32.32,32.32,32910.0,19.2629,19.2689,19.251,19.251,32910.0
2016-05-18 12:45:00,32.32,32.36,32.32,32.34,47526.0,19.251,19.2748,19.251,19.2629,47526.0
2016-05-18 12:50:00,32.33,32.36,32.33,32.35,14079.0,19.257,19.2748,19.257,19.2689,14079.0
2016-05-18 12:55:00,32.35,32.35,32.32,32.34,40483.0,19.2689,19.2689,19.251,19.2629,40483.0
2016-05-18 13:00:00,32.34,32.4,32.34,32.39,33880.0,19.2629,19.2987,19.2629,19.2927,33880.0
2016-05-18 13:05:00,32.39,32.41,32.38,32.39,44125.0,19.2927,19.3046,19.2868,19.2927,44125.0
2016-05-18 13:10:00,32.4,32.41,32.38,32.4,38340.0,19.2987,19.3046,19.2868,19.2987,38340.0
2016-05-18 13:15:00,32.39,32.43,32.39,32.43,47354.0,19.2927,19.3165,19.2927,19.3165,47354.0
2016-05-18 13:20:00,32.43,32.45,32.42,32.45,35128.0,19.3165,19.3285,19.3106,19.3285,35128.0
2016-05-18 13:25:00,32.45,32.45,32.38,32.41,137523.0,19.3285,19.3285,19.2868,19.3046,137523.0
2016-05-18 13:30:00,32.41,32.46,32.41,32.44,53575.0,19.3046,19.3344,19.3046,19.3225,53575.0
2016-05-18 13:35:00,32.45,32.47,32.44,32.45,30283.0,19.3285,19.3404,19.3225,19.3285,30283.0
2016-05-18 13:40:00,32.45,32.47,32.43,32.45,40339.0,19.3285,19.3404,19.3165,19.3285,40339.0
2016-05-18 13:45:00,32.45,32.47,32.45,32.46,46791.0,19.3285,19.3404,19.3285,19.3344,46791.0
2016-05-18 13:50:00,32.46,32.49,32.43,32.44,66046.0,19.3344,19.3523,19.3165,19.3225,66046.0
2016-05-18 13:55:00,32.43,32.46,32.4,32.41,37473.0,19.3165,19.3344,19.2987,19.3046,37473.0
2016-05-18 14:00:00,32.41,32.41,32.21,32.21,131227.0,19.3046,19.3046,19.1855,19.1855,131227.0
2016-05-18 14:05:00,32.2,32.25,32.15,32.25,116498.0,19.1795,19.2093,19.1498,19.2093,116498.0
2016-05-18 14:10:00,32.25,32.25,32.14,32.14,90909.0,19.2093,19.2093,19.1438,19.1438,90909.0
2016-05-18 14:15:00,32.13,32.15,32.06,32.15,109742.0,19.1378,19.1498,19.0962,19.1498,109742.0
2016-05-18 14:20:00,32.14,32.15,32.07,32.12,117940.0,19.1438,19.1498,19.1021,19.1319,117940.0
2016-05-18 14:25:00,32.12,32.12,32.01,32.03,78220.0,19.1319,19.1319,19.0664,19.0783,78220.0
2016-05-18 14:30:00,32.02,32.02,31.96,32.0,173873.0,19.0723,19.0723,19.0366,19.0604,173873.0
2016-05-18 14:35:00,32.0,32.08,31.99,32.05,120770.0,19.0604,19.1081,19.0545,19.0902,120770.0
2016-05-18 14:40:00,32.05,32.11,32.02,32.05,94282.0,19.0902,19.1259,19.0723,19.0902,94282.0
2016-05-18 14:45:00,32.04,32.08,32.0,32.08,85622.0,19.0842,19.1081,19.0604,19.1081,85622.0
2016-05-18 14:50:00,32.08,32.14,32.07,32.09,77275.0,19.1081,19.1438,19.1021,19.114,77275.0
2016-05-18 14:55:00,32.1,32.11,32.04,32.09,94936.0,19.12,19.1259,19.0842,19.114,94936.0
2016-05-18 15:00:00,32.09,32.16,32.08,32.1,59939.0,19.114,19.1557,19.1081,19.12,59939.0
2016-05-18 15:05:00,32.1,32.1,32.03,32.04,127585.0,19.12,19.12,19.0783,19.0842,127585.0
2016-05-18 15:10:00,32.04,32.04,31.99,32.02,60468.0,19.0842,19.0842,19.0545,19.0723,60468.0
2016-05-18 15:15:00,32.01,32.01,31.96,32.01,68282.0,19.0664,19.0664,19.0366,19.0664,68282.0
2016-05-18 15:20:00,32.0,32.0,31.93,31.93,61821.0,19.0604,19.0604,19.0187,19.0187,61821.0
2016-05-18 15:25:00,31.94,31.98,31.92,31.93,55846.0,19.0247,19.0485,19.0128,19.0187,55846.0
2016-05-18 15:30:00,31.94,32.02,31.93,32.02,73967.0,19.0247,19.0723,19.0187,19.0723,73967.0
2016-05-18 15:35:00,32.02,32.02,31.97,31.97,162857.0,19.0723,19.0723,19.0425,19.0425,162857.0
2016-05-18 15:40:00,31.96,32.02,31.96,32.02,121424.0,19.0366,19.0723,19.0366,19.0723,121424.0
2016-05-18 15:45:00,32.02,32.07,32.0,32.05,160634.0,19.0723,19.1021,19.0604,19.0902,160634.0
2016-05-18 15:50:00,32.05,32.07,32.04,32.06,241140.0,19.0902,19.1021,19.0842,19.0962,241140.0
2016-05-18 15:55:00,32.07,32.13,32.04,32.11,301632.0,19.1021,19.1378,19.0842,19.1259,301632.0
2016-05-19 09:30:00,31.9,31.9,31.66,31.7,430219.0,19.0009,19.0009,18.8579,18.8817,430219.0
2016-05-19 09:35:00,31.69,31.82,31.63,31.79,337261.0,18.8758,18.9532,18.84,18.9353,337261.0
2016-05-19 09:40:00,31.79,31.98,31.79,31.87,531699.0,18.9353,19.0485,18.9353,18.983,531699.0
2016-05-19 09:45:00,31.87,31.9,31.77,31.84,174059.0,18.983,19.0009,18.9234,18.9651,174059.0
2016-05-19 09:50:00,31.84,31.9,31.72,31.75,183414.0,18.9651,19.0009,18.8936,18.9115,183414.0
2016-05-19 09:55:00,31.73,31.73,31.58,31.58,205471.0,18.8996,18.8996,18.8102,18.8102,205471.0
2016-05-19 10:00:00,31.59,31.7,31.59,31.66,108768.0,18.8162,18.8817,18.8162,18.8579,108768.0
2016-05-19 10:05:00,31.66,31.66,31.54,31.57,115732.0,18.8579,18.8579,18.7864,18.8043,115732.0
2016-05-19 10:10:00,31.57,31.58,31.5,31.51,107811.0,18.8043,18.8102,18.7626,18.7686,107811.0
2016-05-19 10:15:00,31.52,31.61,31.5,31.59,99152.0,18.7745,18.8281,18.7626,18.8162,99152.0
2016-05-19 10:20:00,31.58,31.64,31.55,31.64,131181.0,18.8102,18.846,18.7924,18.846,131181.0
2016-05-19 10:25:00,31.63,31.64,31.59,31.62,69263.0,18.84,18.846,18.8162,18.8341,69263.0
2016-05-19 10:30:00,31.63,31.82,31.63,31.8,112282.0,18.84,18.9532,18.84,18.9413,112282.0
2016-05-19 10:35:00,31.82,31.83,31.68,31.73,78918.0,18.9532,18.9592,18.8698,18.8996,78918.0
2016-05-19 10:40:00,31.73,31.85,31.68,31.82,161425.0,18.8996,18.9711,18.8698,18.9532,161425.0
2016-05-19 10:45:00,31.82,31.83,31.72,31.79,56532.0,18.9532,18.9592,18.8936,18.9353,56532.0
2016-05-19 10:50:00,31.79,31.79,31.63,31.64,99451.0,18.9353,18.9353,18.84,18.846,99451.0
2016-05-19 10:55:00,31.65,31.68,31.59,31.6,76072.0,18.8519,18.8698,18.8162,18.8222,76072.0
2016-05-19 11:00:00,31.6,31.68,31.6,31.66,84124.0,18.8222,18.8698,18.8222,18.8579,84124.0
2016-05-19 11:05:00,31.65,31.71,31.63,31.65,65376.0,18.8519,18.8877,18.84,18.8519,65376.0
2016-05-19 11:10:00,31.65,31.66,31.55,31.55,74975.0,18.8519,18.8579,18.7924,18.7924,74975.0
2016-05-19 11:15:00,31.56,31.66,31.56,31.63,91432.0,18.7983,18.8579,18.7983,18.84,91432.0
2016-05-19 11:20:00,31.62,31.69,31.6,31.68,83253.0,18.8341,18.8758,18.8222,18.8698,83253.0
2016-05-19 11:25:00,31.68,31.72,31.59,31.63,179012.0,18.8698,18.8936,18.8162,18.84,179012.0
2016-05-19 11:30:00,31.63,31.64,31.59,31.62,85216.0,18.84,18.846,18.8162,18.8341,85216.0
2016-05-19 11:35:00,31.61,31.67,31.61,31.64,36179.0,18.8281,18.8639,18.8281,18.846,36179.0
2016-05-19 11:40:00,31.63,31.69,31.63,31.69,35116.0,18.84,18.8758,18.84,18.8758,35116.0
2016-05-19 11:45:00,31.68,31.75,31.63,31.74,185090.0,18.8698,18.9115,18.84,18.9055,185090.0
2016-05-19 11:50:00,31.74,31.78,31.71,31.73,42702.0,18.9055,18.9294,18.8877,18.8996,42702.0
2016-05-19 11:55:00,31.73,31.86,31.72,31.83,50458.0,18.8996,18.977,18.8936,18.9592,50458.0
2016-05-19 12:00:00,31.84,31.88,31.81,31.87,55196.0,18.9651,18.9889,18.9472,18.983,55196.0
2016-05-19 12:05:00,31.86,31.9,31.85,31.87,42624.0,18.977,19.0009,18.9711,18.983,42624.0
2016-05-19 12:10:00,31.86,31.89,31.85,31.89,26763.0,18.977,18.9949,18.9711,18.9949,26763.0
2016-05-19 12:15:00,31.89,31.93,31.88,31.93,38531.0,18.9949,19.0187,18.9889,19.0187,38531.0
2016-05-19 12:20:00,31.93,31.96,31.89,31.95,124287.0,19.0187,19.0366,18.9949,19.0306,124287.0
2016-05-19 12:25:00,31.95,31.95,31.86,31.87,72647.0,19.0306,19.0306,18.977,18.983,72647.0
2016-05-19 12:30:00,31.87,31.89,31.84,31.87,24522.0,18.983,18.9949,18.9651,18.983,24522.0
2016-05-19 12:35:00,31.87,31.95,31.86,31.94,27033.0,18.983,19.0306,18.977,19.0247,27033.0
2016-05-19 12:40:00,31.93,31.94,31.87,31.89,49468.0,19.0187,19.0247,18.983,18.9949,49468.0
2016-05-19 12:45:00,31.9,31.92,31.85,31.85,30170.0,19.0009,19.0128,18.9711,18.9711,30170.0
2016-05-19 12:50:00,31.86,31.87,31.82,31.83,24454.0,18.977,18.983,18.9532,18.9592,24454.0
2016-05-19 12:55:00,31.83,31.86,31.8,31.81,41959.0,18.9592,18.977,18.9413,18.9472,41959.0
2016-05-19 13:00:00,31.81,31.84,31.8,31.82,19843.0,18.9472,18.9651,18.9413,18.9532,19843.0
2016-05-19 13:05:00,31.83,31.86,31.83,31.85,30434.0,18.9592,18.977,18.9592,18.9711,30434.0
2016-05-19 13:10:00,31.85,31.92,31.83,31.92,36009.0,18.9711,19.0128,18.9592,19.0128,36009.0
2016-05-19 13:15:00,31.92,31.92,31.89,31.91,34299.0,19.0128,19.0128,18.9949,19.0068,34299.0
2016-05-19 13:20:00,31.92,31.92,31.88,31.89,19727.0,19.0128,19.0128,18.9889,18.9949,19727.0
2016-05-19 13:25:00,31.9,31.92,31.89,31.92,22232.0,19.0009,19.0128,18.9949,19.0128,22232.0
2016-05-19 13:30:00,31.93,31.96,31.89,31.95,142173.0,19.0187,19.0366,18.9949,19.0306,142173.0
2016-05-19 13:35:00,31.95,31.97,31.93,31.94,92536.0,19.0306,19.0425,19.0187,19.0247,92536.0
2016-05-19 13:40:00,31.93,31.99,31.93,31.97,42874.0,19.0187,19.0545,19.0187,19.0425,42874.0
2016-05-19 13:45:00,31.98,31.99,31.95,31.97,28670.0,19.0485,19.0545,19.0306,19.0425,28670.0
2016-05-19 13:50:00,31.97,31.99,31.94,31.94,35326.0,19.0425,19.0545,19.0247,19.0247,35326.0
2016-05-19 13:55:00,31.94,31.98,31.91,31.97,135091.0,19.0247,19.0485,19.0068,19.0425,135091.0
2016-05-19 14:00:00,31.97,31.98,31.96,31.97,31660.0,19.0425,19.0485,19.0366,19.0425,31660.0
2016-05-19 14:05:00,31.97,31.98,31.96,31.97,22708.0,19.0425,19.0485,19.0366,19.0425,22708.0
2016-05-19 14:10:00,31.98,32.02,31.96,31.98,47664.0,19.0485,19.0723,19.0366,19.0485,47664.0
2016-05-19 14:15:00,31.98,32.03,31.95,32.01,133470.0,19.0485,19.0783,19.0306,19.0664,133470.0
2016-05-19 14:20:00,32.01,32.02,31.93,32.01,197874.0,19.0664,19.0723,19.0187,19.0664,197874.0
2016-05-19 14:25:00,32.01,32.05,31.98,32.0,85562.0,19.0664,19.0902,19.0485,19.0604,85562.0
2016-05-19 14:30:00,32.0,32.03,31.96,31.97,198844.0,19.0604,19.0783,19.0366,19.0425,198844.0
2016-05-19 14:35:00,31.97,31.98,31.93,31.96,31940.0,19.0425,19.0485,19.0187,19.0366,31940.0
2016-05-19 14:40:00,31.97,31.99,31.94,31.97,43482.0,19.0425,19.0545,19.0247,19.0425,43482.0
2016-05-19 14:45:00,31.98,31.99,31.95,31.97,39792.0,19.0485,19.0545,19.0306,19.0425,39792.0
2016-05-19 14:50:00,31.96,31.98,31.94,31.94,43759.0,19.0366,19.0485,19.0247,19.0247,43759.0
2016-05-19 14:55:00,31.95,31.97,31.93,31.94,48072.0,19.0306,19.0425,19.0187,19.0247,48072.0
2016-05-19 15:00:00,31.94,32.0,31.93,31.99,78382.0,19.0247,19.0604,19.0187,19.0545,78382.0
2016-05-19 15:05:00,32.0,32.03,31.98,32.0,56798.0,19.0604,19.0783,19.0485,19.0604,56798.0
2016-05-19 15:10:00,32.0,32.02,31.96,32.0,79548.0,19.0604,19.0723,19.0366,19.0604,79548.0
2016-05-19 15:15:00,32.0,32.02,31.98,32.01,85209.0,19.0604,19.0723,19.0485,19.0664,85209.0
2016-05-19 15:20:00,32.02,32.04,32.0,32.02,44716.0,19.0723,19.0842,19.0604,19.0723,44716.0
2016-05-19 15:25:00,32.02,32.02,31.98,32.0,38350.0,19.0723,19.0723,19.0485,19.0604,38350.0
2016-05-19 15:30:00,32.0,32.0,31.96,31.97,60408.0,19.0604,19.0604,19.0366,19.0425,60408.0
2016-05-19 15:35:00,31.96,31.98,31.95,31.98,48094.0,19.0366,19.0485,19.0306,19.0485,48094.0
2016-05-19 15:40:00,31.98,32.01,31.98,32.0,111099.0,19.0485,19.0664,19.0485,19.0604,111099.0
2016-05-19 15:45:00,32.0,32.04,31.99,32.01,36057.0,19.0604,19.0842,19.0545,19.0664,36057.0
2016-05-19 15:50:00,32.02,32.03,32.0,32.03,62286.0,19.0723,19.0783,19.0604,19.0783,62286.0
2016-05-19 15:55:00,32.03,32.03,31.99,32.01,97857.0,19.0783,19.0783,19.0545,19.0664,97857.0
2016-05-20 09:30:00,31.98,32.15,31.96,32.1,197114.0,19.0485,19.1498,19.0366,19.12,197114.0
2016-05-20 09:35:00,32.1,32.25,32.1,32.16,344266.0,19.12,19.2093,19.12,19.1557,344266.0
2016-05-20 09:40:00,32.16,32.19,32.1,32.12,323346.0,19.1557,19.1736,19.12,19.1319,323346.0
2016-05-20 09:45:00,32.13,32.14,32.02,32.05,181505.0,19.1378,19.1438,19.0723,19.0902,181505.0
2016-05-20 09:50:00,32.04,32.08,31.9,31.9,200541.0,19.0842,19.1081,19.0009,19.0009,200541.0
2016-05-20 09:55:00,31.9,31.9,31.83,31.85,230575.0,19.0009,19.0009,18.9592,18.9711,230575.0
2016-05-20 10:00:00,31.86,31.88,31.82,31.87,116856.0,18.977,18.9889,18.9532,18.983,116856.0
2016-05-20 10:05:00,31.88,31.9,31.84,31.88,62637.0,18.9889,19.0009,18.9651,18.9889,62637.0
2016-05-20 10:10:00,31.88,31.92,31.88,31.91,87402.0,18.9889,19.0128,18.9889,19.0068,87402.0
2016-05-20 10:15:00,31.91,31.92,31.85,31.9,103762.0,19.0068,19.0128,18.9711,19.0009,103762.0
2016-05-20 10:20:00,31.9,31.92,31.75,31.8,177493.0,19.0009,19.0128,18.9115,18.9413,177493.0
2016-05-20 10:25:00,31.8,31.82,31.76,31.76,92635.0,18.9413,18.9532,18.9175,18.9175,92635.0
2016-05-20 10:30:00,31.76,31.79,31.74,31.74,116370.0,18.9175,18.9353,18.9055,18.9055,116370.0
2016-05-20 10:35:00,31.74,31.79,31.73,31.75,102495.0,18.9055,18.9353,18.8996,18.9115,102495.0
2016-05-20 10:40:00,31.76,31.82,31.75,31.82,64449.0,18.9175,18.9532,18.9115,18.9532,64449.0
2016-05-20 10:45:00,31.82,31.84,31.8,31.83,68876.0,18.9532,18.9651,18.9413,18.9592,68876.0
2016-05-20 10:50:00,31.84,31.89,31.83,31.86,223164.0,18.9651,18.9949,18.9592,18.977,223164.0
2016-05-20 10:55:00,31.85,31.88,31.82,31.87,121900.0,18.9711,18.9889,18.9532,18.983,121900.0
2016-05-20 11:00:00,31.87,31.91,31.86,31.91,92582.0,18.983,19.0068,18.977,19.0068,92582.0
2016-05-20 11:05:00,31.9,31.98,31.9,31.97,121230.0,19.0009,19.0485,19.0009,19.0425,121230.0
2016-05-20 11:10:00,31.98,32.0,31.94,31.97,60765.0,19.0485,19.0604,19.0247,19.0425,60765.0
2016-05-20 11:15:00,31.96,31.99,31.93,31.98,101057.0,19.0366,19.0545,19.0187,19.0485,101057.0
2016-05-20 11:20:00,31.99,32.05,31.96,31.98,69254.0,19.0545,19.0902,19.0366,19.0485,69254.0
2016-05-20 11:25:00,31.98,32.0,31.93,31.93,91045.0,19.0485,19.0604,19.0187,19.0187,91045.0
2016-05-20 11:30:00,31.94,31.99,31.9,31.98,71257.0,19.0247,19.0545,19.0009,19.0485,71257.0
2016-05-20 11:35:00,31.98,31.99,31.9,31.9,83449.0,19.0485,19.0545,19.0009,19.0009,83449.0
2016-05-20 11:40:00,31.9,31.92,31.87,31.91,50198.0,19.0009,19.0128,18.983,19.0068,50198.0
2016-05-20 11:45:00,31.91,31.94,31.9,31.93,50749.0,19.0068,19.0247,19.0009,19.0187,50749.0
2016-05-20 11:50:00,31.94,31.94,31.88,31.89,54098.0,19.0247,19.0247,18.9889,18.9949,54098.0
2016-05-20 11:55:00,31.89,31.91,31.88,31.9,28594.0,18.9949,19.0068,18.9889,19.0009,28594.0
2016-05-20 12:00:00,31.89,31.9,31.87,31.87,23663.0,18.9949,19.0009,18.983,18.983,23663.0
2016-05-20 12:05:00,31.88,31.91,31.88,31.9,14826.0,18.9889,19.0068,18.9889,19.0009,14826.0
2016-05-20 12:10:00,31.9,31.9,31.85,31.85,36869.0,19.0009,19.0009,18.9711,18.9711,36869.0
2016-05-20 12:15:00,31.85,31.88,31.84,31.88,29487.0,18.9711,18.9889,18.9651,18.9889,29487.0
2016-05-20 12:20:00,31.88,31.93,31.87,31.92,25615.0,18.9889,19.0187,18.983,19.0128,25615.0
2016-05-20 12:25:00,31.91,31.92,31.88,31.91,24744.0,19.0068,19.0128,18.9889,19.0068,24744.0
2016-05-20 12:30:00,31.91,31.92,31.9,31.92,38991.0,19.0068,19.0128,19.0009,19.0128,38991.0
2016-05-20 12:35:00,31.92,31.94,31.88,31.93,44882.0,19.0128,19.0247,18.9889,19.0187,44882.0
2016-05-20 12:40:00,31.93,31.94,31.91,31.93,40338.0,19.0187,19.0247,19.0068,19.0187,40338.0
2016-05-20 12:45:00,31.93,31.98,31.93,31.98,53047.0,19.0187,19.0485,19.0187,19.0485,53047.0
2016-05-20 12:50:00,31.97,31.98,31.96,31.97,42282.0,19.0425,19.0485,19.0366,19.0425,42282.0
2016-05-20 12:55:00,31.97,31.99,31.97,31.98,31354.0,19.0425,19.0545,19.0425,19.0485,31354.0
2016-05-20 13:00:00,31.99,32.0,31.96,31.96,40690.0,19.0545,19.0604,19.0366,19.0366,40690.0
2016-05-20 13:05:00,31.96,31.97,31.94,31.96,22325.0,19.0366,19.0425,19.0247,19.0366,22325.0
2016-05-20 13:10:00,31.94,31.98,31.93,31.96,23867.0,19.0247,19.0485,19.0187,19.0366,23867.0
2016-05-20 13:15:00,31.96,32.01,31.96,31.99,43747.0,19.0366,19.0664,19.0366,19.0545,43747.0
2016-05-20 13:20:00,32.0,32.02,31.97,31.98,47408.0,19.0604,19.0723,19.0425,19.0485,47408.0
2016-05-20 13:25:00,31.98,31.99,31.95,31.97,137888.0,19.0485,19.0545,19.0306,19.0425,137888.0
2016-05-20 13:30:00,31.96,31.98,31.94,31.98,47629.0,19.0366,19.0485,19.0247,19.0485,47629.0
2016-05-20 13:35:00,31.98,32.01,31.97,31.98,57660.0,19.0485,19.0664,19.0425,19.0485,57660.0
2016-05-20 13:40:00,31.98,32.01,31.97,31.98,27826.0,19.0485,19.0664,19.0425,19.0485,27826.0
2016-05-20 13:45:00,31.97,31.99,31.95,31.96,73652.0,19.0425,19.0545,19.0306,19.0366,73652.0
2016-05-20 13:50:00,31.96,31.97,31.93,31.95,55248.0,19.0366,19.0425,19.0187,19.0306,55248.0
2016-05-20 13:55:00,31.96,31.96,31.92,31.93,57198.0,19.0366,19.0366,19.0128,19.0187,57198.0
2016-05-20 14:00:00,31.93,31.98,31.93,31.96,30222.0,19.0187,19.0485,19.0187,19.0366,30222.0
2016-05-20 14:05:00,31.97,32.02,31.97,32.01,48780.0,19.0425,19.0723,19.0425,19.0664,48780.0
2016-05-20 14:10:00,32.01,32.02,31.99,32.0,24801.0,19.0664,19.0723,19.0545,19.0604,24801.0
2016-05-20 14:15:00,32.0,32.01,31.99,32.0,12491.0,19.0604,19.0664,19.0545,19.0604,12491.0
2016-05-20 14:20:00,31.99,32.01,31.97,32.0,26087.0,19.0545,19.0664,19.0425,19.0604,26087.0
2016-05-20 14:25:00,32.0,32.03,32.0,32.03,12908.0,19.0604,19.0783,19.0604,19.0783,12908.0
2016-05-20 14:30:00,32.03,32.04,32.0,32.01,23892.0,19.0783,19.0842,19.0604,19.0664,23892.0
2016-05-20 14:35:00,32.01,32.02,31.97,31.99,30100.0,19.0664,19.0723,19.0425,19.0545,30100.0
2016-05-20 14:40:00,31.98,32.0,31.97,31.98,17264.0,19.0485,19.0604,19.0425,19.0485,17264.0
2016-05-20 14:45:00,31.98,32.0,31.96,31.97,39929.0,19.0485,19.0604,19.0366,19.0425,39929.0
2016-05-20 14:50:00,31.96,32.0,31.96,31.98,40542.0,19.0366,19.0604,19.0366,19.0485,40542.0
2016-05-20 14:55:00,31.98,31.99,31.96,31.96,17248.0,19.0485,19.0545,19.0366,19.0366,17248.0
2016-05-20 15:00:00,31.96,31.97,31.93,31.93,33152.0,19.0366,19.0425,19.0187,19.0187,33152.0
2016-05-20 15:05:00,31.93,31.95,31.91,31.94,53477.0,19.0187,19.0306,19.0068,19.0247,53477.0
2016-05-20 15:10:00,31.94,31.98,31.94,31.97,14964.0,19.0247,19.0485,19.0247,19.0425,14964.0
2016-05-20 15:15:00,31.98,31.98,31.96,31.96,12480.0,19.0485,19.0485,19.0366,19.0366,12480.0
2016-05-20 15:20:00,31.97,31.98,31.94,31.94,37248.0,19.0425,19.0485,19.0247,19.0247,37248.0
2016-05-20 15:25:00,31.94,31.97,31.94,31.95,33907.0,19.0247,19.0425,19.0247,19.0306,33907.0
2016-05-20 15:30:00,31.95,31.98,31.95,31.96,53610.0,19.0306,19.0485,19.0306,19.0366,53610.0
2016-05-20 15:35:00,31.96,31.97,31.95,31.96,60146.0,19.0366,19.0425,19.0306,19.0366,60146.0
2016-05-20 15:40:00,31.96,31.96,31.92,31.93,58401.0,19.0366,19.0366,19.0128,19.0187,58401.0
2016-05-20 15:45:00,31.93,31.94,31.91,31.93,63234.0,19.0187,19.0247,19.0068,19.0187,63234.0
2016-05-20 15:50:00,31.94,31.96,31.93,31.95,61807.0,19.0247,19.0366,19.0187,19.0306,61807.0
2016-05-20 15:55:00,31.95,31.96,31.93,31.94,183531.0,19.0306,19.0366,19.0187,19.0247,183531.0
2016-05-23 09:30:00,31.54,31.6,31.5,31.55,270479.0,18.7864,18.8222,18.7626,18.7924,270479.0
2016-05-23 09:35:00,31.54,31.55,31.5,31.55,178405.0,18.7864,18.7924,18.7626,18.7924,178405.0
2016-05-23 09:40:00,31.55,31.58,31.5,31.5,170353.0,18.7924,18.8102,18.7626,18.7626,170353.0
2016-05-23 09:45:00,31.51,31.54,31.42,31.53,358548.0,18.7686,18.7864,18.7149,18.7805,358548.0
2016-05-23 09:50:00,31.54,31.56,31.49,31.54,137899.0,18.7864,18.7983,18.7566,18.7864,137899.0
2016-05-23 09:55:00,31.54,31.64,31.53,31.64,163345.0,18.7864,18.846,18.7805,18.846,163345.0
2016-05-23 10:00:00,31.63,31.76,31.63,31.75,67398.0,18.84,18.9175,18.84,18.9115,67398.0
2016-05-23 10:05:00,31.76,31.79,31.68,31.71,115240.0,18.9175,18.9353,18.8698,18.8877,115240.0
2016-05-23 10:10:00,31.71,31.73,31.63,31.68,61707.0,18.8877,18.8996,18.84,18.8698,61707.0
2016-05-23 10:15:00,31.68,31.7,31.64,31.69,53775.0,18.8698,18.8817,18.846,18.8758,53775.0
2016-05-23 10:20:00,31.69,31.74,31.65,31.69,158900.0,18.8758,18.9055,18.8519,18.8758,158900.0
2016-05-23 10:25:00,31.7,31.71,31.65,31.68,59669.0,18.8817,18.8877,18.8519,18.8698,59669.0
2016-05-23 10:30:00,31.67,31.7,31.63,31.68,74625.0,18.8639,18.8817,18.84,18.8698,74625.0
2016-05-23 10:35:00,31.67,31.67,31.6,31.62,106593.0,18.8639,18.8639,18.8222,18.8341,106593.0
2016-05-23 10:40:00,31.62,31.64,31.58,31.6,52491.0,18.8341,18.846,18.8102,18.8222,52491.0
2016-05-23 10:45:00,31.61,31.61,31.52,31.55,72745.0,18.8281,18.8281,18.7745,18.7924,72745.0
2016-05-23 10:50:00,31.55,31.58,31.53,31.55,119223.0,18.7924,18.8102,18.7805,18.7924,119223.0
2016-05-23 10:55:00,31.54,31.54,31.49,31.52,155364.0,18.7864,18.7864,18.7566,18.7745,155364.0
2016-05-23 11:00:00,31.52,31.61,31.51,31.59,99295.0,18.7745,18.8281,18.7686,18.8162,99295.0
2016-05-23 11:05:00,31.59,31.61,31.55,31.58,84349.0,18.8162,18.8281,18.7924,18.8102,84349.0
2016-05-23 11:10:00,31.57,31.6,31.54,31.54,45254.0,18.8043,18.8222,18.7864,18.7864,45254.0
2016-05-23 11:15:00,31.54,31.56,31.52,31.53,61976.0,18.7864,18.7983,18.7745,18.7805,61976.0
2016-05-23 11:20:00,31.54,31.57,31.53,31.56,40466.0,18.7864,18.8043,18.7805,18.7983,40466.0
2016-05-23 11:25:00,31.57,31.61,31.54,31.61,53541.0,18.8043,18.8281,18.7864,18.8281,53541.0
2016-05-23 11:30:00,31.6,31.62,31.5,31.52,53606.0,18.8222,18.8341,18.7626,18.7745,53606.0
2016-05-23 11:35:00,31.52,31.54,31.5,31.51,36510.0,18.7745,18.7864,18.7626,18.7686,36510.0
2016-05-23 11:40:00,31.5,31.51,31.44,31.45,77788.0,18.7626,18.7686,18.7269,18.7328,77788.0
2016-05-23 11:45:00,31.46,31.47,31.42,31.42,61142.0,18.7388,18.7447,18.7149,18.7149,61142.0
2016-05-23 11:50:00,31.43,31.43,31.39,31.43,115419.0,18.7209,18.7209,18.6971,18.7209,115419.0
2016-05-23 11:55:00,31.43,31.45,31.4,31.4,200198.0,18.7209,18.7328,18.703,18.703,200198.0
2016-05-23 12:00:00,31.4,31.44,31.4,31.43,45427.0,18.703,18.7269,18.703,18.7209,45427.0
2016-05-23 12:05:00,31.42,31.44,31.41,31.43,57463.0,18.7149,18.7269,18.709,18.7209,57463.0
2016-05-23 12:10:00,31.43,31.45,31.41,31.44,73392.0,18.7209,18.7328,18.709,18.7269,73392.0
2016-05-23 12:15:00,31.44,31.46,31.42,31.45,58548.0,18.7269,18.7388,18.7149,18.7328,58548.0
2016-05-23 12:20:00,31.45,31.48,31.44,31.47,27958.0,18.7328,18.7507,18.7269,18.7447,27958.0
2016-05-23 12:25:00,31.47,31.53,31.47,31.52,43376.0,18.7447,18.7805,18.7447,18.7745,43376.0
2016-05-23 12:30:00,31.52,31.53,31.48,31.51,55359.0,18.7745,18.7805,18.7507,18.7686,55359.0
2016-05-23 12:35:00,31.51,31.52,31.48,31.51,21795.0,18.7686,18.7745,18.7507,18.7686,21795.0
2016-05-23 12:40:00,31.5,31.54,31.49,31.54,27192.0,18.7626,18.7864,18.7566,18.7864,27192.0
2016-05-23 12:45:00,31.54,31.54,31.51,31.52,16676.0,18.7864,18.7864,18.7686,18.7745,16676.0
2016-05-23 12:50:00,31.52,31.55,31.51,31.55,20174.0,18.7745,18.7924,18.7686,18.7924,20174.0
2016-05-23 12:55:00,31.55,31.57,31.53,31.57,45580.0,18.7924,18.8043,18.7805,18.8043,45580.0
2016-05-23 13:00:00,31.58,31.6,31.56,31.58,27058.0,18.8102,18.8222,18.7983,18.8102,27058.0
2016-05-23 13:05:00,31.58,31.59,31.55,31.55,46988.0,18.8102,18.8162,18.7924,18.7924,46988.0
2016-05-23 13:10:00,31.55,31.56,31.54,31.56,20184.0,18.7924,18.7983,18.7864,18.7983,20184.0
2016-05-23 13:15:00,31.57,31.57,31.54,31.55,42569.0,18.8043,18.8043,18.7864,18.7924,42569.0
2016-05-23 13:20:00,31.55,31.57,31.55,31.55,28377.0,18.7924,18.8043,18.7924,18.7924,28377.0
2016-05-23 13:25:00,31.54,31.58,31.54,31.57,28244.0,18.7864,18.8102,18.7864,18.8043,28244.0
2016-05-23 13:30:00,31.58,31.6,31.57,31.6,49945.0,18.8102,18.8222,18.8043,18.8222,49945.0
2016-05-23 13:35:00,31.6,31.61,31.55,31.58,42040.0,18.8222,18.8281,18.7924,18.8102,42040.0
2016-05-23 13:40:00,31.58,31.58,31.55,31.55,32309.0,18.8102,18.8102,18.7924,18.7924,32309.0
2016-05-23 13:45:00,31.55,31.56,31.52,31.53,34625.0,18.7924,18.7983,18.7745,18.7805,34625.0
2016-05-23 13:50:00,31.53,31.57,31.53,31.57,23710.0,18.7805,18.8043,18.7805,18.8043,23710.0
2016-05-23 13:55:00,31.56,31.57,31.54,31.55,24846.0,18.7983,18.8043,18.7864,18.7924,24846.0
2016-05-23 14:00:00,31.55,31.56,31.54,31.55,42117.0,18.7924,18.7983,18.7864,18.7924,42117.0
2016-05-23 14:05:00,31.54,31.55,31.54,31.54,11294.0,18.7864,18.7924,18.7864,18.7864,11294.0
2016-05-23 14:10:00,31.54,31.56,31.53,31.54,32972.0,18.7864,18.7983,18.7805,18.7864,32972.0
2016-05-23 14:15:00,31.54,31.56,31.51,31.53,61834.0,18.7864,18.7983,18.7686,18.7805,61834.0
2016-05-23 14:20:00,31.53,31.55,31.52,31.52,21965.0,18.7805,18.7924,18.7745,18.7745,21965.0
2016-05-23 14:25:00,31.52,31.59,31.51,31.58,69419.0,18.7745,18.8162,18.7686,18.8102,69419.0
2016-05-23 14:30:00,31.58,31.59,31.57,31.57,27591.0,18.8102,18.8162,18.8043,18.8043,27591.0
2016-05-23 14:35:00,31.58,31.59,31.57,31.59,41412.0,18.8102,18.8162,18.8043,18.8162,41412.0
2016-05-23 14:40:00,31.58,31.6,31.57,31.59,51295.0,18.8102,18.8222,18.8043,18.8162,51295.0
2016-05-23 14:45:00,31.58,31.59,31.56,31.59,45966.0,18.8102,18.8162,18.7983,18.8162,45966.0
2016-05-23 14:50:00,31.59,31.6,31.56,31.56,37442.0,18.8162,18.8222,18.7983,18.7983,37442.0
2016-05-23 14:55:00,31.57,31.58,31.55,31.56,30155.0,18.8043,18.8102,18.7924,18.7983,30155.0
2016-05-23 15:00:00,31.56,31.57,31.54,31.55,62238.0,18.7983,18.8043,18.7864,18.7924,62238.0
2016-05-23 15:05:00,31.55,31.56,31.52,31.54,51826.0,18.7924,18.7983,18.7745,18.7864,51826.0
2016-05-23 15:10:00,31.54,31.58,31.53,31.57,34935.0,18.7864,18.8102,18.7805,18.8043,34935.0
2016-05-23 15:15:00,31.57,31.57,31.54,31.55,38725.0,18.8043,18.8043,18.7864,18.7924,38725.0
2016-05-23 15:20:00,31.55,31.55,31.52,31.53,30622.0,18.7924,18.7924,18.7745,18.7805,30622.0
2016-05-23 15:25:00,31.54,31.56,31.53,31.55,33487.0,18.7864,18.7983,18.7805,18.7924,33487.0
2016-05-23 15:30:00,31.54,31.57,31.53,31.56,43341.0,18.7864,18.8043,18.7805,18.7983,43341.0
2016-05-23 15:35:00,31.55,31.57,31.54,31.55,89578.0,18.7924,18.8043,18.7864,18.7924,89578.0
2016-05-23 15:40:00,31.56,31.57,31.54,31.57,56740.0,18.7983,18.8043,18.7864,18.8043,56740.0
2016-05-23 15:45:00,31.57,31.58,31.54,31.55,111531.0,18.8043,18.8102,18.7864,18.7924,111531.0
2016-05-23 15:50:00,31.54,31.55,31.47,31.49,136658.0,18.7864,18.7924,18.7447,18.7566,136658.0
2016-05-23 15:55:00,31.48,31.48,31.44,31.47,202909.0,18.7507,18.7507,18.7269,18.7447,202909.0
2016-05-24 09:30:00,31.85,31.88,31.78,31.8,223468.0,18.9711,18.9889,18.9294,18.9413,223468.0
2016-05-24 09:35:00,31.8,31.88,31.75,31.8,166513.0,18.9413,18.9889,18.9115,18.9413,166513.0
2016-05-24 09:40:00,31.8,31.81,31.7,31.72,198513.0,18.9413,18.9472,18.8817,18.8936,198513.0
2016-05-24 09:45:00,31.72,31.83,31.71,31.74,164383.0,18.8936,18.9592,18.8877,18.9055,164383.0
2016-05-24 09:50:00,31.75,31.77,31.71,31.76,132699.0,18.9115,18.9234,18.8877,18.9175,132699.0
2016-05-24 09:55:00,31.75,31.79,31.66,31.67,237145.0,18.9115,18.9353,18.8579,18.8639,237145.0
2016-05-24 10:00:00,31.67,31.7,31.64,31.7,233614.0,18.8639,18.8817,18.846,18.8817,233614.0
2016-05-24 10:05:00,31.69,31.71,31.64,31.69,183815.0,18.8758,18.8877,18.846,18.8758,183815.0
2016-05-24 10:10:00,31.69,31.75,31.67,31.69,422504.0,18.8758,18.9115,18.8639,18.8758,422504.0
2016-05-24 10:15:00,31.7,31.82,31.69,31.82,107669.0,18.8817,18.9532,18.8758,18.9532,107669.0
2016-05-24 10:20:00,31.83,31.87,31.82,31.87,127898.0,18.9592,18.983,18.9532,18.983,127898.0
2016-05-24 10:25:00,31.87,31.89,31.8,31.81,308105.0,18.983,18.9949,18.9413,18.9472,308105.0
2016-05-24 10:30:00,31.82,31.83,31.75,31.78,75872.0,18.9532,18.9592,18.9115,18.9294,75872.0
2016-05-24 10:35:00,31.77,31.85,31.77,31.85,71661.0,18.9234,18.9711,18.9234,18.9711,71661.0
2016-05-24 10:40:00,31.85,31.9,31.85,31.89,93557.0,18.9711,19.0009,18.9711,18.9949,93557.0
2016-05-24 10:45:00,31.9,31.9,31.8,31.81,87937.0,19.0009,19.0009,18.9413,18.9472,87937.0
2016-05-24 10:50:00,31.81,31.84,31.79,31.81,41261.0,18.9472,18.9651,18.9353,18.9472,41261.0
2016-05-24 10:55:00,31.8,31.91,31.8,31.9,127761.0,18.9413,19.0068,18.9413,19.0009,127761.0
2016-05-24 11:00:00,31.9,31.92,31.88,31.92,72054.0,19.0009,19.0128,18.9889,19.0128,72054.0
2016-05-24 11:05:00,31.91,31.92,31.88,31.9,99191.0,19.0068,19.0128,18.9889,19.0009,99191.0
2016-05-24 11:10:00,31.89,31.92,31.87,31.88,365158.0,18.9949,19.0128,18.983,18.9889,365158.0
2016-05-24 11:15:00,31.88,31.93,31.88,31.91,126634.0,18.9889,19.0187,18.9889,19.0068,126634.0
2016-05-24 11:20:00,31.91,31.96,31.91,31.96,60828.0,19.0068,19.0366,19.0068,19.0366,60828.0
2016-05-24 11:25:00,31.95,31.98,31.92,31.92,88613.0,19.0306,19.0485,19.0128,19.0128,88613.0
2016-05-24 11:30:00,31.93,31.94,31.82,31.83,110440.0,19.0187,19.0247,18.9532,18.9592,110440.0
2016-05-24 11:35:00,31.82,31.85,31.81,31.83,46530.0,18.9532,18.9711,18.9472,18.9592,46530.0
2016-05-24 11:40:00,31.82,31.84,31.78,31.79,72738.0,18.9532,18.9651,18.9294,18.9353,72738.0
2016-05-24 11:45:00,31.79,31.82,31.76,31.79,93550.0,18.9353,18.9532,18.9175,18.9353,93550.0
2016-05-24 11:50:00,31.78,31.79,31.76,31.79,46796.0,18.9294,18.9353,18.9175,18.9353,46796.0
2016-05-24 11:55:00,31.79,31.8,31.76,31.78,40266.0,18.9353,18.9413,18.9175,18.9294,40266.0
2016-05-24 12:00:00,31.78,31.83,31.78,31.82,42656.0,18.9294,18.9592,18.9294,18.9532,42656.0
2016-05-24 12:05:00,31.82,31.83,31.8,31.82,40392.0,18.9532,18.9592,18.9413,18.9532,40392.0
2016-05-24 12:10:00,31.82,31.85,31.81,31.84,32293.0,18.9532,18.9711,18.9472,18.9651,32293.0
2016-05-24 12:15:00,31.84,31.86,31.81,31.82,54618.0,18.9651,18.977,18.9472,18.9532,54618.0
2016-05-24 12:20:00,31.82,31.84,31.79,31.79,26788.0,18.9532,18.9651,18.9353,18.9353,26788.0
2016-05-24 12:25:00,31.79,31.79,31.72,31.74,72077.0,18.9353,18.9353,18.8936,18.9055,72077.0
2016-05-24 12:30:00,31.74,31.77,31.72,31.72,68935.0,18.9055,18.9234,18.8936,18.8936,68935.0
2016-05-24 12:35:00,31.72,31.76,31.72,31.76,27298.0,18.8936,18.9175,18.8936,18.9175,27298.0
2016-05-24 12:40:00,31.75,31.79,31.75,31.77,36090.0,18.9115,18.9353,18.9115,18.9234,36090.0
2016-05-24 12:45:00,31.78,31.78,31.76,31.77,8833.0,18.9294,18.9294,18.9175,18.9234,8833.0
2016-05-24 12:50:00,31.77,31.81,31.76,31.79,41181.0,18.9234,18.9472,18.9175,18.9353,41181.0
2016-05-24 12:55:00,31.79,31.83,31.78,31.83,23082.0,18.9353,18.9592,18.9294,18.9592,23082.0
2016-05-24 13:00:00,31.83,31.89,31.82,31.88,59953.0,18.9592,18.9949,18.9532,18.9889,59953.0
2016-05-24 13:05:00,31.88,31.88,31.85,31.86,40637.0,18.9889,18.9889,18.9711,18.977,40637.0
2016-05-24 13:10:00,31.86,31.87,31.84,31.87,47551.0,18.977,18.983,18.9651,18.983,47551.0
2016-05-24 13:15:00,31.88,31.9,31.87,31.89,48451.0,18.9889,19.0009,18.983,18.9949,48451.0
2016-05-24 13:20:00,31.88,31.89,31.85,31.87,49180.0,18.9889,18.9949,18.9711,18.983,49180.0
2016-05-24 13:25:00,31.86,31.88,31.84,31.85,65239.0,18.977,18.9889,18.9651,18.9711,65239.0
2016-05-24 13:30:00,31.85,31.85,31.82,31.84,37484.0,18.9711,18.9711,18.9532,18.9651,37484.0
2016-05-24 13:35:00,31.83,31.83,31.8,31.82,34153.0,18.9592,18.9592,18.9413,18.9532,34153.0
2016-05-24 13:40:00,31.82,31.83,31.8,31.82,11939.0,18.9532,18.9592,18.9413,18.9532,11939.0
2016-05-24 13:45:00,31.82,31.83,31.8,31.81,36456.0,18.9532,18.9592,18.9413,18.9472,36456.0
2016-05-24 13:50:00,31.82,31.85,31.81,31.83,35389.0,18.9532,18.9711,18.9472,18.9592,35389.0
2016-05-24 13:55:00,31.83,31.84,31.81,31.82,19064.0,18.9592,18.9651,18.9472,18.9532,19064.0
2016-05-24 14:00:00,31.82,31.83,31.79,31.8,35541.0,18.9532,18.9592,18.9353,18.9413,35541.0
2016-05-24 14:05:00,31.8,31.82,31.77,31.78,37817.0,18.9413,18.9532,18.9234,18.9294,37817.0
2016-05-24 14:10:00,31.78,31.8,31.76,31.79,38101.0,18.9294,18.9413,18.9175,18.9353,38101.0
2016-05-24 14:15:00,31.79,31.8,31.74,31.75,42926.0,18.9353,18.9413,18.9055,18.9115,42926.0
2016-05-24 14:20:00,31.75,31.8,31.75,31.76,39008.0,18.9115,18.9413,18.9115,18.9175,39008.0
2016-05-24 14:25:00,31.77,31.78,31.76,31.76,23056.0,18.9234,18.9294,18.9175,18.9175,23056.0
2016-05-24 14:30:00,31.77,31.8,31.75,31.77,77099.0,18.9234,18.9413,18.9115,18.9234,77099.0
2016-05-24 14:35:00,31.77,31.78,31.75,31.76,30035.0,18.9234,18.9294,18.9115,18.9175,30035.0
2016-05-24 14:40:00,31.75,31.78,31.75,31.76,20023.0,18.9115,18.9294,18.9115,18.9175,20023.0
2016-05-24 14:45:00,31.76,31.79,31.75,31.79,13276.0,18.9175,18.9353,18.9115,18.9353,13276.0
2016-05-24 14:50:00,31.8,31.83,31.79,31.82,40721.0,18.9413,18.9592,18.9353,18.9532,40721.0
2016-05-24 14:55:00,31.83,31.84,31.79,31.8,42308.0,18.9592,18.9651,18.9353,18.9413,42308.0
2016-05-24 15:00:00,31.79,31.81,31.78,31.79,49290.0,18.9353,18.9472,18.9294,18.9353,49290.0
2016-05-24 15:05:00,31.79,31.82,31.78,31.8,50480.0,18.9353,18.9532,18.9294,18.9413,50480.0
2016-05-24 15:10:00,31.81,31.82,31.79,31.82,63662.0,18.9472,18.9532,18.9353,18.9532,63662.0
2016-05-24 15:15:00,31.82,31.86,31.82,31.85,29077.0,18.9532,18.977,18.9532,18.9711,29077.0
2016-05-24 15:20:00,31.85,31.9,31.84,31.9,63250.0,18.9711,19.0009,18.9651,19.0009,63250.0
2016-05-24 15:25:00,31.89,31.92,31.87,31.89,67554.0,18.9949,19.0128,18.983,18.9949,67554.0
2016-05-24 15:30:00,31.9,31.91,31.88,31.9,60424.0,19.0009,19.0068,18.9889,19.0009,60424.0
2016-05-24 15:35:00,31.9,31.91,31.88,31.89,43046.0,19.0009,19.0068,18.9889,18.9949,43046.0
2016-05-24 15:40:00,31.88,31.89,31.85,31.87,88134.0,18.9889,18.9949,18.9711,18.983,88134.0
2016-05-24 15:45:00,31.87,31.88,31.84,31.84,92689.0,18.983,18.9889,18.9651,18.9651,92689.0
2016-05-24 15:50:00,31.85,31.86,31.84,31.85,107381.0,18.9711,18.977,18.9651,18.9711,107381.0
2016-05-24 15:55:00,31.84,31.86,31.82,31.83,215007.0,18.9651,18.977,18.9532,18.9592,215007.0
2016-05-25 09:30:00,32.46,32.48,32.37,32.42,474199.0,19.3344,19.3463,19.2808,19.3106,474199.0
2016-05-25 09:35:00,32.43,32.52,32.41,32.41,512367.0,19.3165,19.3701,19.3046,19.3046,512367.0
2016-05-25 09:40:00,32.42,32.49,32.4,32.48,289265.0,19.3106,19.3523,19.2987,19.3463,289265.0
2016-05-25 09:45:00,32.48,32.58,32.46,32.58,310532.0,19.3463,19.4059,19.3344,19.4059,310532.0
2016-05-25 09:50:00,32.58,32.66,32.57,32.6,492948.0,19.4059,19.4535,19.3999,19.4178,492948.0
2016-05-25 09:55:00,32.6,32.62,32.57,32.59,600051.0,19.4178,19.4297,19.3999,19.4118,600051.0
2016-05-25 10:00:00,32.59,32.71,32.59,32.66,245841.0,19.4118,19.4833,19.4118,19.4535,245841.0
2016-05-25 10:05:00,32.66,32.72,32.64,32.68,387378.0,19.4535,19.4893,19.4416,19.4654,387378.0
2016-05-25 10:10:00,32.69,32.78,32.68,32.77,136790.0,19.4714,19.525,19.4654,19.5191,136790.0
2016-05-25 10:15:00,32.78,32.8,32.75,32.77,133135.0,19.525,19.5369,19.5071,19.5191,133135.0
2016-05-25 10:20:00,32.77,32.78,32.67,32.68,158902.0,19.5191,19.525,19.4595,19.4654,158902.0
2016-05-25 10:25:00,32.68,32.71,32.66,32.66,80111.0,19.4654,19.4833,19.4535,19.4535,80111.0
2016-05-25 10:30:00,32.66,32.73,32.59,32.64,202242.0,19.4535,19.4952,19.4118,19.4416,202242.0
2016-05-25 10:35:00,32.64,32.7,32.64,32.67,209907.0,19.4416,19.4774,19.4416,19.4595,209907.0
2016-05-25 10:40:00,32.66,32.66,32.59,32.6,245313.0,19.4535,19.4535,19.4118,19.4178,245313.0
2016-05-25 10:45:00,32.6,32.62,32.56,32.61,556489.0,19.4178,19.4297,19.394,19.4238,556489.0
2016-05-25 10:50:00,32.6,32.64,32.59,32.63,372388.0,19.4178,19.4416,19.4118,19.4357,372388.0
2016-05-25 10:55:00,32.62,32.66,32.61,32.65,78983.0,19.4297,19.4535,19.4238,19.4476,78983.0
2016-05-25 11:00:00,32.64,32.75,32.63,32.74,202241.0,19.4416,19.5071,19.4357,19.5012,202241.0
2016-05-25 11:05:00,32.73,32.78,32.73,32.75,185192.0,19.4952,19.525,19.4952,19.5071,185192.0
2016-05-25 11:10:00,32.75,32.77,32.72,32.73,95960.0,19.5071,19.5191,19.4893,19.4952,95960.0
2016-05-25 11:15:00,32.74,32.78,32.72,32.78,157608.0,19.5012,19.525,19.4893,19.525,157608.0
2016-05-25 11:20:00,32.77,32.78,32.65,32.74,453947.0,19.5191,19.525,19.4476,19.5012,453947.0
2016-05-25 11:25:00,32.75,32.79,32.73,32.75,124246.0,19.5071,19.531,19.4952,19.5071,124246.0
2016-05-25 11:30:00,32.75,32.78,32.68,32.74,254804.0,19.5071,19.525,19.4654,19.5012,254804.0
2016-05-25 11:35:00,32.75,32.79,32.74,32.77,130490.0,19.5071,19.531,19.5012,19.5191,130490.0
2016-05-25 11:40:00,32.78,32.79,32.75,32.76,88009.0,19.525,19.531,19.5071,19.5131,88009.0
2016-05-25 11:45:00,32.77,32.78,32.71,32.72,84067.0,19.5191,19.525,19.4833,19.4893,84067.0
2016-05-25 11:50:00,32.73,32.75,32.72,32.75,61733.0,19.4952,19.5071,19.4893,19.5071,61733.0
2016-05-25 11:55:00,32.74,32.75,32.69,32.72,60783.0,19.5012,19.5071,19.4714,19.4893,60783.0
2016-05-25 12:00:00,32.71,32.75,32.7,32.75,57019.0,19.4833,19.5071,19.4774,19.5071,57019.0
2016-05-25 12:05:00,32.75,32.79,32.75,32.79,82635.0,19.5071,19.531,19.5071,19.531,82635.0
2016-05-25 12:10:00,32.78,32.81,32.78,32.81,110164.0,19.525,19.5429,19.525,19.5429,110164.0
2016-05-25 12:15:00,32.81,32.83,32.77,32.78,59961.0,19.5429,19.5548,19.5191,19.525,59961.0
2016-05-25 12:20:00,32.78,32.79,32.75,32.77,34958.0,19.525,19.531,19.5071,19.5191,34958.0
2016-05-25 12:25:00,32.76,32.77,32.76,32.76,9735.0,19.5131,19.5191,19.5131,19.5131,9735.0
2016-05-25 12:30:00,32.76,32.78,32.73,32.75,50752.0,19.5131,19.525,19.4952,19.5071,50752.0
2016-05-25 12:35:00,32.75,32.78,32.74,32.75,35627.0,19.5071,19.525,19.5012,19.5071,35627.0
2016-05-25 12:40:00,32.76,32.8,32.76,32.77,68174.0,19.5131,19.5369,19.5131,19.5191,68174.0
2016-05-25 12:45:00,32.77,32.8,32.76,32.8,31389.0,19.5191,19.5369,19.5131,19.5369,31389.0
2016-05-25 12:50:00,32.8,32.81,32.78,32.8,43988.0,19.5369,19.5429,19.525,19.5369,43988.0
2016-05-25 12:55:00,32.8,32.82,32.79,32.8,33229.0,19.5369,19.5488,19.531,19.5369,33229.0
2016-05-25 13:00:00,32.81,32.84,32.81,32.82,57556.0,19.5429,19.5608,19.5429,19.5488,57556.0
2016-05-25 13:05:00,32.82,32.84,32.8,32.81,26156.0,19.5488,19.5608,19.5369,19.5429,26156.0
2016-05-25 13:10:00,32.81,32.87,32.81,32.86,98049.0,19.5429,19.5786,19.5429,19.5727,98049.0
2016-05-25 13:15:00,32.87,32.89,32.84,32.88,111907.0,19.5786,19.5905,19.5608,19.5846,111907.0
2016-05-25 13:20:00,32.89,32.93,32.87,32.92,137569.0,19.5905,19.6144,19.5786,19.6084,137569.0
2016-05-25 13:25:00,32.92,32.94,32.88,32.91,98659.0,19.6084,19.6203,19.5846,19.6024,98659.0
2016-05-25 13:30:00,32.91,32.92,32.88,32.89,37841.0,19.6024,19.6084,19.5846,19.5905,37841.0
2016-05-25 13:35:00,32.88,32.91,32.88,32.91,51811.0,19.5846,19.6024,19.5846,19.6024,51811.0
2016-05-25 13:40:00,32.9,32.91,32.88,32.91,87412.0,19.5965,19.6024,19.5846,19.6024,87412.0
2016-05-25 13:45:00,32.9,32.93,32.9,32.92,38093.0,19.5965,19.6144,19.5965,19.6084,38093.0
2016-05-25 13:50:00,32.92,32.93,32.89,32.9,57131.0,19.6084,19.6144,19.5905,19.5965,57131.0
2016-05-25 13:55:00,32.9,32.92,32.89,32.9,33097.0,19.5965,19.6084,19.5905,19.5965,33097.0
2016-05-25 14:00:00,32.91,32.92,32.88,32.9,72262.0,19.6024,19.6084,19.5846,19.5965,72262.0
2016-05-25 14:05:00,32.89,32.9,32.88,32.9,39441.0,19.5905,19.5965,19.5846,19.5965,39441.0
2016-05-25 14:10:00,32.89,32.91,32.89,32.9,48033.0,19.5905,19.6024,19.5905,19.5965,48033.0
2016-05-25 14:15:00,32.9,32.93,32.9,32.91,51393.0,19.5965,19.6144,19.5965,19.6024,51393.0
2016-05-25 14:20:00,32.9,32.94,32.9,32.94,46949.0,19.5965,19.6203,19.5965,19.6203,46949.0
2016-05-25 14:25:00,32.94,32.95,32.91,32.94,49057.0,19.6203,19.6263,19.6024,19.6203,49057.0
2016-05-25 14:30:00,32.94,32.94,32.91,32.92,40299.0,19.6203,19.6203,19.6024,19.6084,40299.0
2016-05-25 14:35:00,32.93,32.95,32.92,32.93,60223.0,19.6144,19.6263,19.6084,19.6144,60223.0
2016-05-25 14:40:00,32.93,32.95,32.92,32.92,64328.0,19.6144,19.6263,19.6084,19.6084,64328.0
2016-05-25 14:45:00,32.93,32.97,32.9,32.91,121267.0,19.6144,19.6382,19.5965,19.6024,121267.0
2016-05-25 14:50:00,32.91,32.92,32.89,32.92,55587.0,19.6024,19.6084,19.5905,19.6084,55587.0
2016-05-25 14:55:00,32.92,32.92,32.9,32.9,25607.0,19.6084,19.6084,19.5965,19.5965,25607.0
2016-05-25 15:00:00,32.9,32.93,32.9,32.91,35207.0,19.5965,19.6144,19.5965,19.6024,35207.0
2016-05-25 15:05:00,32.91,32.94,32.91,32.94,29826.0,19.6024,19.6203,19.6024,19.6203,29826.0
2016-05-25 15:10:00,32.94,32.94,32.89,32.91,85244.0,19.6203,19.6203,19.5905,19.6024,85244.0
2016-05-25 15:15:00,32.92,32.95,32.89,32.91,86928.0,19.6084,19.6263,19.5905,19.6024,86928.0
2016-05-25 15:20:00,32.92,32.94,32.91,32.93,42545.0,19.6084,19.6203,19.6024,19.6144,42545.0
2016-05-25 15:25:00,32.94,32.97,32.93,32.96,125286.0,19.6203,19.6382,19.6144,19.6322,125286.0
2016-05-25 15:30:00,32.96,32.96,32.91,32.92,104475.0,19.6322,19.6322,19.6024,19.6084,104475.0
2016-05-25 15:35:00,32.92,32.93,32.88,32.88,82377.0,19.6084,19.6144,19.5846,19.5846,82377.0
2016-05-25 15:40:00,32.89,32.93,32.88,32.92,118199.0,19.5905,19.6144,19.5846,19.6084,118199.0
2016-05-25 15:45:00,32.91,32.92,32.86,32.89,127782.0,19.6024,19.6084,19.5727,19.5905,127782.0
2016-05-25 15:50:00,32.89,32.92,32.88,32.88,136950.0,19.5905,19.6084,19.5846,19.5846,136950.0
2016-05-25 15:55:00,32.89,32.93,32.88,32.88,210601.0,19.5905,19.6144,19.5846,19.5846,210601.0
2016-05-26 09:30:00,32.77,32.89,32.76,32.85,604268.0,19.5191,19.5905,19.5131,19.5667,604268.0
2016-05-26 09:35:00,32.85,32.88,32.8,32.85,333287.0,19.5667,19.5846,19.5369,19.5667,333287.0
2016-05-26 09:40:00,32.86,32.86,32.72,32.76,510734.0,19.5727,19.5727,19.4893,19.5131,510734.0
2016-05-26 09:45:00,32.75,32.75,32.64,32.65,443294.0,19.5071,19.5071,19.4416,19.4476,443294.0
2016-05-26 09:50:00,32.64,32.65,32.57,32.57,533025.0,19.4416,19.4476,19.3999,19.3999,533025.0
2016-05-26 09:55:00,32.57,32.61,32.52,32.53,210838.0,19.3999,19.4238,19.3701,19.3761,210838.0
2016-05-26 10:00:00,32.54,32.63,32.53,32.63,129235.0,19.3821,19.4357,19.3761,19.4357,129235.0
2016-05-26 10:05:00,32.62,32.68,32.58,32.64,155241.0,19.4297,19.4654,19.4059,19.4416,155241.0
2016-05-26 10:10:00,32.63,32.65,32.58,32.6,115789.0,19.4357,19.4476,19.4059,19.4178,115789.0
2016-05-26 10:15:00,32.6,32.62,32.55,32.62,48652.0,19.4178,19.4297,19.388,19.4297,48652.0
2016-05-26 10:20:00,32.61,32.63,32.57,32.58,64854.0,19.4238,19.4357,19.3999,19.4059,64854.0
2016-05-26 10:25:00,32.58,32.66,32.58,32.65,57680.0,19.4059,19.4535,19.4059,19.4476,57680.0
2016-05-26 10:30:00,32.66,32.7,32.57,32.57,94483.0,19.4535,19.4774,19.3999,19.3999,94483.0
2016-05-26 10:35:00,32.56,32.56,32.49,32.51,114247.0,19.394,19.394,19.3523,19.3642,114247.0
2016-05-26 10:40:00,32.51,32.58,32.5,32.55,58689.0,19.3642,19.4059,19.3582,19.388,58689.0
2016-05-26 10:45:00,32.54,32.54,32.49,32.5,66915.0,19.3821,19.3821,19.3523,19.3582,66915.0
2016-05-26 10:50:00,32.5,32.5,32.44,32.48,77123.0,19.3582,19.3582,19.3225,19.3463,77123.0
2016-05-26 10:55:00,32.48,32.5,32.43,32.45,445706.0,19.3463,19.3582,19.3165,19.3285,445706.0
2016-05-26 11:00:00,32.44,32.51,32.42,32.49,115907.0,19.3225,19.3642,19.3106,19.3523,115907.0
2016-05-26 11:05:00,32.48,32.5,32.43,32.44,97398.0,19.3463,19.3582,19.3165,19.3225,97398.0
2016-05-26 11:10:00,32.45,32.52,32.42,32.51,85244.0,19.3285,19.3701,19.3106,19.3642,85244.0
2016-05-26 11:15:00,32.51,32.55,32.48,32.54,147681.0,19.3642,19.388,19.3463,19.3821,147681.0
2016-05-26 11:20:00,32.54,32.63,32.53,32.63,163274.0,19.3821,19.4357,19.3761,19.4357,163274.0
2016-05-26 11:25:00,32.62,32.69,32.59,32.66,169938.0,19.4297,19.4714,19.4118,19.4535,169938.0
2016-05-26 11:30:00,32.66,32.66,32.56,32.61,84706.0,19.4535,19.4535,19.394,19.4238,84706.0
2016-05-26 11:35:00,32.61,32.64,32.58,32.59,51030.0,19.4238,19.4416,19.4059,19.4118,51030.0
2016-05-26 11:40:00,32.59,32.6,32.56,32.58,40458.0,19.4118,19.4178,19.394,19.4059,40458.0
2016-05-26 11:45:00,32.59,32.61,32.56,32.56,27419.0,19.4118,19.4238,19.394,19.394,27419.0
2016-05-26 11:50:00,32.55,32.57,32.53,32.56,46878.0,19.388,19.3999,19.3761,19.394,46878.0
2016-05-26 11:55:00,32.56,32.59,32.55,32.59,31673.0,19.394,19.4118,19.388,19.4118,31673.0
2016-05-26 12:00:00,32.58,32.59,32.55,32.56,19233.0,19.4059,19.4118,19.388,19.394,19233.0
2016-05-26 12:05:00,32.56,32.58,32.52,32.52,55028.0,19.394,19.4059,19.3701,19.3701,55028.0
2016-05-26 12:10:00,32.52,32.56,32.52,32.52,28873.0,19.3701,19.394,19.3701,19.3701,28873.0
2016-05-26 12:15:00,32.52,32.53,32.48,32.5,33966.0,19.3701,19.3761,19.3463,19.3582,33966.0
2016-05-26 12:20:00,32.49,32.51,32.49,32.51,28029.0,19.3523,19.3642,19.3523,19.3642,28029.0
2016-05-26 12:25:00,32.51,32.53,32.49,32.53,45775.0,19.3642,19.3761,19.3523,19.3761,45775.0
2016-05-26 12:30:00,32.53,32.54,32.52,32.53,16129.0,19.3761,19.3821,19.3701,19.3761,16129.0
2016-05-26 12:35:00,32.52,32.53,32.51,32.52,37725.0,19.3701,19.3761,19.3642,19.3701,37725.0
2016-05-26 12:40:00,32.52,32.53,32.49,32.49,33198.0,19.3701,19.3761,19.3523,19.3523,33198.0
2016-05-26 12:45:00,32.5,32.52,32.46,32.52,48011.0,19.3582,19.3701,19.3344,19.3701,48011.0
2016-05-26 12:50:00,32.52,32.52,32.49,32.5,17639.0,19.3701,19.3701,19.3523,19.3582,17639.0
2016-05-26 12:55:00,32.5,32.52,32.49,32.52,20934.0,19.3582,19.3701,19.3523,19.3701,20934.0
2016-05-26 13:00:00,32.51,32.53,32.49,32.51,19544.0,19.3642,19.3761,19.3523,19.3642,19544.0
2016-05-26 13:05:00,32.5,32.54,32.5,32.52,19273.0,19.3582,19.3821,19.3582,19.3701,19273.0
2016-05-26 13:10:00,32.52,32.54,32.52,32.53,25291.0,19.3701,19.3821,19.3701,19.3761,25291.0
2016-05-26 13:15:00,32.53,32.56,32.52,32.54,21926.0,19.3761,19.394,19.3701,19.3821,21926.0
2016-05-26 13:20:00,32.54,32.55,32.51,32.53,38334.0,19.3821,19.388,19.3642,19.3761,38334.0
2016-05-26 13:25:00,32.53,32.53,32.5,32.53,23460.0,19.3761,19.3761,19.3582,19.3761,23460.0
2016-05-26 13:30:00,32.52,32.53,32.5,32.51,25380.0,19.3701,19.3761,19.3582,19.3642,25380.0
2016-05-26 13:35:00,32.51,32.52,32.49,32.52,35760.0,19.3642,19.3701,19.3523,19.3701,35760.0
2016-05-26 13:40:00,32.52,32.52,32.48,32.48,30366.0,19.3701,19.3701,19.3463,19.3463,30366.0
2016-05-26 13:45:00,32.49,32.52,32.47,32.52,34906.0,19.3523,19.3701,19.3404,19.3701,34906.0
2016-05-26 13:50:00,32.52,32.53,32.51,32.53,23975.0,19.3701,19.3761,19.3642,19.3761,23975.0
2016-05-26 13:55:00,32.52,32.54,32.51,32.52,38657.0,19.3701,19.3821,19.3642,19.3701,38657.0
2016-05-26 14:00:00,32.52,32.53,32.51,32.53,38222.0,19.3701,19.3761,19.3642,19.3761,38222.0
2016-05-26 14:05:00,32.52,32.53,32.51,32.52,31244.0,19.3701,19.3761,19.3642,19.3701,31244.0
2016-05-26 14:10:00,32.52,32.55,32.52,32.55,34817.0,19.3701,19.388,19.3701,19.388,34817.0
2016-05-26 14:15:00,32.55,32.56,32.54,32.55,40115.0,19.388,19.394,19.3821,19.388,40115.0
2016-05-26 14:20:00,32.55,32.59,32.55,32.58,41688.0,19.388,19.4118,19.388,19.4059,41688.0
2016-05-26 14:25:00,32.58,32.58,32.54,32.54,53876.0,19.4059,19.4059,19.3821,19.3821,53876.0
2016-05-26 14:30:00,32.55,32.56,32.54,32.55,23105.0,19.388,19.394,19.3821,19.388,23105.0
2016-05-26 14:35:00,32.55,32.55,32.52,32.52,41147.0,19.388,19.388,19.3701,19.3701,41147.0
2016-05-26 14:40:00,32.52,32.55,32.52,32.54,85609.0,19.3701,19.388,19.3701,19.3821,85609.0
2016-05-26 14:45:00,32.54,32.58,32.54,32.56,86783.0,19.3821,19.4059,19.3821,19.394,86783.0
2016-05-26 14:50:00,32.56,32.61,32.56,32.58,79012.0,19.394,19.4238,19.394,19.4059,79012.0
2016-05-26 14:55:00,32.58,32.58,32.55,32.57,77068.0,19.4059,19.4059,19.388,19.3999,77068.0
2016-05-26 15:00:00,32.57,32.59,32.56,32.58,39165.0,19.3999,19.4118,19.394,19.4059,39165.0
2016-05-26 15:05:00,32.58,32.6,32.58,32.59,37846.0,19.4059,19.4178,19.4059,19.4118,37846.0
2016-05-26 15:10:00,32.59,32.62,32.58,32.61,94916.0,19.4118,19.4297,19.4059,19.4238,94916.0
2016-05-26 15:15:00,32.61,32.63,32.6,32.61,59218.0,19.4238,19.4357,19.4178,19.4238,59218.0
2016-05-26 15:20:00,32.61,32.62,32.58,32.58,34485.0,19.4238,19.4297,19.4059,19.4059,34485.0
2016-05-26 15:25:00,32.59,32.6,32.56,32.57,45708.0,19.4118,19.4178,19.394,19.3999,45708.0
2016-05-26 15:30:00,32.57,32.57,32.56,32.57,44726.0,19.3999,19.3999,19.394,19.3999,44726.0
2016-05-26 15:35:00,32.57,32.58,32.56,32.57,80191.0,19.3999,19.4059,19.394,19.3999,80191.0
2016-05-26 15:40:00,32.57,32.58,32.56,32.57,106577.0,19.3999,19.4059,19.394,19.3999,106577.0
2016-05-26 15:45:00,32.58,32.58,32.56,32.57,89828.0,19.4059,19.4059,19.394,19.3999,89828.0
2016-05-26 15:50:00,32.58,32.59,32.57,32.58,109812.0,19.4059,19.4118,19.3999,19.4059,109812.0
2016-05-26 15:55:00,32.58,32.59,32.54,32.58,221226.0,19.4059,19.4118,19.3821,19.4059,221226.0
2016-05-27 09:30:00,32.24,32.26,32.15,32.17,397117.0,19.2034,19.2153,19.1498,19.1617,397117.0
2016-05-27 09:35:00,32.18,32.21,32.09,32.18,275139.0,19.1676,19.1855,19.114,19.1676,275139.0
2016-05-27 09:40:00,32.18,32.19,32.07,32.13,172579.0,19.1676,19.1736,19.1021,19.1378,172579.0
2016-05-27 09:45:00,32.14,32.21,32.12,32.13,138815.0,19.1438,19.1855,19.1319,19.1378,138815.0
2016-05-27 09:50:00,32.13,32.17,32.07,32.13,184555.0,19.1378,19.1617,19.1021,19.1378,184555.0
2016-05-27 09:55:00,32.13,32.23,32.12,32.21,126188.0,19.1378,19.1974,19.1319,19.1855,126188.0
2016-05-27 10:00:00,32.22,32.24,32.14,32.22,102354.0,19.1915,19.2034,19.1438,19.1915,102354.0
2016-05-27 10:05:00,32.22,32.22,32.14,32.19,73609.0,19.1915,19.1915,19.1438,19.1736,73609.0
2016-05-27 10:10:00,32.19,32.26,32.18,32.22,144607.0,19.1736,19.2153,19.1676,19.1915,144607.0
2016-05-27 10:15:00,32.22,32.28,32.2,32.2,160820.0,19.1915,19.2272,19.1795,19.1795,160820.0
2016-05-27 10:20:00,32.21,32.29,32.21,32.23,113889.0,19.1855,19.2331,19.1855,19.1974,113889.0
2016-05-27 10:25:00,32.25,32.26,32.22,32.26,106559.0,19.2093,19.2153,19.1915,19.2153,106559.0
2016-05-27 10:30:00,32.26,32.28,32.2,32.2,83730.0,19.2153,19.2272,19.1795,19.1795,83730.0
2016-05-27 10:35:00,32.2,32.21,32.16,32.16,73004.0,19.1795,19.1855,19.1557,19.1557,73004.0
2016-05-27 10:40:00,32.16,32.19,32.13,32.16,51828.0,19.1557,19.1736,19.1378,19.1557,51828.0
2016-05-27 10:45:00,32.16,32.22,32.14,32.19,104591.0,19.1557,19.1915,19.1438,19.1736,104591.0
2016-05-27 10:50:00,32.2,32.22,32.15,32.16,101261.0,19.1795,19.1915,19.1498,19.1557,101261.0
2016-05-27 10:55:00,32.17,32.2,32.14,32.18,55243.0,19.1617,19.1795,19.1438,19.1676,55243.0
2016-05-27 11:00:00,32.18,32.23,32.18,32.18,58998.0,19.1676,19.1974,19.1676,19.1676,58998.0
2016-05-27 11:05:00,32.19,32.2,32.13,32.14,59199.0,19.1736,19.1795,19.1378,19.1438,59199.0
2016-05-27 11:10:00,32.14,32.16,32.09,32.16,61806.0,19.1438,19.1557,19.114,19.1557,61806.0
2016-05-27 11:15:00,32.16,32.19,32.14,32.18,57646.0,19.1557,19.1736,19.1438,19.1676,57646.0
2016-05-27 11:20:00,32.19,32.21,32.17,32.21,22196.0,19.1736,19.1855,19.1617,19.1855,22196.0
2016-05-27 11:25:00,32.21,32.29,32.2,32.28,36894.0,19.1855,19.2331,19.1795,19.2272,36894.0
2016-05-27 11:30:00,32.28,32.3,32.24,32.25,52293.0,19.2272,19.2391,19.2034,19.2093,52293.0
2016-05-27 11:35:00,32.25,32.3,32.23,32.29,41264.0,19.2093,19.2391,19.1974,19.2331,41264.0
2016-05-27 11:40:00,32.29,32.3,32.27,32.29,27418.0,19.2331,19.2391,19.2212,19.2331,27418.0
2016-05-27 11:45:00,32.29,32.31,32.26,32.3,26077.0,19.2331,19.2451,19.2153,19.2391,26077.0
2016-05-27 11:50:00,32.3,32.31,32.26,32.29,26903.0,19.2391,19.2451,19.2153,19.2331,26903.0
2016-05-27 11:55:00,32.3,32.32,32.28,32.31,27657.0,19.2391,19.251,19.2272,19.2451,27657.0
2016-05-27 12:00:00,32.3,32.31,32.27,32.27,14891.0,19.2391,19.2451,19.2212,19.2212,14891.0
2016-05-27 12:05:00,32.28,32.3,32.24,32.25,43276.0,19.2272,19.2391,19.2034,19.2093,43276.0
2016-05-27 12:10:00,32.25,32.3,32.25,32.3,12421.0,19.2093,19.2391,19.2093,19.2391,12421.0
2016-05-27 12:15:00,32.3,32.3,32.28,32.29,31658.0,19.2391,19.2391,19.2272,19.2331,31658.0
2016-05-27 12:20:00,32.29,32.3,32.27,32.28,44038.0,19.2331,19.2391,19.2212,19.2272,44038.0
2016-05-27 12:25:00,32.29,32.3,32.28,32.29,16056.0,19.2331,19.2391,19.2272,19.2331,16056.0
2016-05-27 12:30:00,32.3,32.3,32.24,32.24,38797.0,19.2391,19.2391,19.2034,19.2034,38797.0
2016-05-27 12:35:00,32.24,32.26,32.23,32.24,19850.0,19.2034,19.2153,19.1974,19.2034,19850.0
2016-05-27 12:40:00,32.23,32.26,32.23,32.26,17721.0,19.1974,19.2153,19.1974,19.2153,17721.0
2016-05-27 12:45:00,32.25,32.29,32.25,32.29,24687.0,19.2093,19.2331,19.2093,19.2331,24687.0
2016-05-27 12:50:00,32.29,32.29,32.26,32.26,14590.0,19.2331,19.2331,19.2153,19.2153,14590.0
2016-05-27 12:55:00,32.26,32.27,32.25,32.25,12968.0,19.2153,19.2212,19.2093,19.2093,12968.0
2016-05-27 13:00:00,32.26,32.26,32.22,32.25,28837.0,19.2153,19.2153,19.1915,19.2093,28837.0
2016-05-27 13:05:00,32.25,32.25,32.22,32.23,24321.0,19.2093,19.2093,19.1915,19.1974,24321.0
2016-05-27 13:10:00,32.23,32.25,32.22,32.23,10119.0,19.1974,19.2093,19.1915,19.1974,10119.0
2016-05-27 13:15:00,32.23,32.28,32.22,32.27,26797.0,19.1974,19.2272,19.1915,19.2212,26797.0
2016-05-27 13:20:00,32.27,32.31,32.26,32.29,15551.0,19.2212,19.2451,19.2153,19.2331,15551.0
2016-05-27 13:25:00,32.29,32.32,32.28,32.3,31819.0,19.2331,19.251,19.2272,19.2391,31819.0
2016-05-27 13:30:00,32.3,32.31,32.28,32.29,16781.0,19.2391,19.2451,19.2272,19.2331,16781.0
2016-05-27 13:35:00,32.28,32.29,32.2,32.2,29558.0,19.2272,19.2331,19.1795,19.1795,29558.0
2016-05-27 13:40:00,32.2,32.25,32.17,32.23,145619.0,19.1795,19.2093,19.1617,19.1974,145619.0
2016-05-27 13:45:00,32.23,32.26,32.21,32.22,43219.0,19.1974,19.2153,19.1855,19.1915,43219.0
2016-05-27 13:50:00,32.22,32.23,32.21,32.21,18262.0,19.1915,19.1974,19.1855,19.1855,18262.0
2016-05-27 13:55:00,32.22,32.24,32.19,32.19,29243.0,19.1915,19.2034,19.1736,19.1736,29243.0
2016-05-27 14:00:00,32.19,32.19,32.17,32.19,27329.0,19.1736,19.1736,19.1617,19.1736,27329.0
2016-05-27 14:05:00,32.19,32.21,32.16,32.18,59330.0,19.1736,19.1855,19.1557,19.1676,59330.0
2016-05-27 14:10:00,32.17,32.2,32.17,32.18,26464.0,19.1617,19.1795,19.1617,19.1676,26464.0
2016-05-27 14:15:00,32.18,32.2,32.16,32.17,46259.0,19.1676,19.1795,19.1557,19.1617,46259.0
2016-05-27 14:20:00,32.17,32.22,32.17,32.21,28648.0,19.1617,19.1915,19.1617,19.1855,28648.0
2016-05-27 14:25:00,32.2,32.25,32.2,32.22,26870.0,19.1795,19.2093,19.1795,19.1915,26870.0
2016-05-27 14:30:00,32.22,32.22,32.19,32.2,28970.0,19.1915,19.1915,19.1736,19.1795,28970.0
2016-05-27 14:35:00,32.2,32.21,32.18,32.19,22023.0,19.1795,19.1855,19.1676,19.1736,22023.0
2016-05-27 14:40:00,32.2,32.23,32.19,32.2,38946.0,19.1795,19.1974,19.1736,19.1795,38946.0
2016-05-27 14:45:00,32.2,32.25,32.2,32.24,29887.0,19.1795,19.2093,19.1795,19.2034,29887.0
2016-05-27 14:50:00,32.25,32.25,32.21,32.22,23810.0,19.2093,19.2093,19.1855,19.1915,23810.0
2016-05-27 14:55:00,32.22,32.25,32.22,32.25,19401.0,19.1915,19.2093,19.1915,19.2093,19401.0
2016-05-27 15:00:00,32.25,32.25,32.19,32.21,25703.0,19.2093,19.2093,19.1736,19.1855,25703.0
2016-05-27 15:05:00,32.21,32.24,32.2,32.24,20494.0,19.1855,19.2034,19.1795,19.2034,20494.0
2016-05-27 15:10:00,32.24,32.26,32.24,32.26,30332.0,19.2034,19.2153,19.2034,19.2153,30332.0
2016-05-27 15:15:00,32.25,32.26,32.23,32.25,25761.0,19.2093,19.2153,19.1974,19.2093,25761.0
2016-05-27 15:20:00,32.25,32.26,32.24,32.26,21811.0,19.2093,19.2153,19.2034,19.2153,21811.0
2016-05-27 15:25:00,32.26,32.28,32.25,32.28,61298.0,19.2153,19.2272,19.2093,19.2272,61298.0
2016-05-27 15:30:00,32.28,32.29,32.27,32.28,52961.0,19.2272,19.2331,19.2212,19.2272,52961.0
2016-05-27 15:35:00,32.28,32.29,32.27,32.29,34442.0,19.2272,19.2331,19.2212,19.2331,34442.0
2016-05-27 15:40:00,32.29,32.31,32.29,32.3,65935.0,19.2331,19.2451,19.2331,19.2391,65935.0
2016-05-27 15:45:00,32.3,32.35,32.29,32.35,100581.0,19.2391,19.2689,19.2331,19.2689,100581.0
2016-05-27 15:50:00,32.35,32.36,32.33,32.36,111680.0,19.2689,19.2748,19.257,19.2748,111680.0
2016-05-27 15:55:00,32.36,32.37,32.34,32.34,175120.0,19.2748,19.2808,19.2629,19.2629,175120.0
2016-05-31 09:30:00,31.98,32.03,31.97,31.98,440252.0,19.0485,19.0783,19.0425,19.0485,440252.0
2016-05-31 09:35:00,31.98,32.1,31.97,32.07,440607.0,19.0485,19.12,19.0425,19.1021,440607.0
2016-05-31 09:40:00,32.07,32.14,32.04,32.06,204646.0,19.1021,19.1438,19.0842,19.0962,204646.0
2016-05-31 09:45:00,32.07,32.18,32.06,32.17,210698.0,19.1021,19.1676,19.0962,19.1617,210698.0
2016-05-31 09:50:00,32.17,32.23,32.14,32.14,183553.0,19.1617,19.1974,19.1438,19.1438,183553.0
2016-05-31 09:55:00,32.14,32.15,32.07,32.09,189136.0,19.1438,19.1498,19.1021,19.114,189136.0
2016-05-31 10:00:00,32.1,32.18,32.09,32.14,153492.0,19.12,19.1676,19.114,19.1438,153492.0
2016-05-31 10:05:00,32.14,32.16,32.1,32.14,146548.0,19.1438,19.1557,19.12,19.1438,146548.0
2016-05-31 10:10:00,32.14,32.14,32.06,32.06,145995.0,19.1438,19.1438,19.0962,19.0962,145995.0
2016-05-31 10:15:00,32.06,32.16,32.06,32.16,211792.0,19.0962,19.1557,19.0962,19.1557,211792.0
2016-05-31 10:20:00,32.16,32.2,32.13,32.13,165531.0,19.1557,19.1795,19.1378,19.1378,165531.0
2016-05-31 10:25:00,32.13,32.16,32.11,32.13,148568.0,19.1378,19.1557,19.1259,19.1378,148568.0
2016-05-31 10:30:00,32.13,32.18,32.1,32.11,207132.0,19.1378,19.1676,19.12,19.1259,207132.0
2016-05-31 10:35:00,32.11,32.12,32.0,32.01,240389.0,19.1259,19.1319,19.0604,19.0664,240389.0
2016-05-31 10:40:00,32.01,32.06,31.97,32.02,180401.0,19.0664,19.0962,19.0425,19.0723,180401.0
2016-05-31 10:45:00,32.03,32.03,31.96,31.97,103912.0,19.0783,19.0783,19.0366,19.0425,103912.0
2016-05-31 10:50:00,31.97,31.98,31.9,31.92,147299.0,19.0425,19.0485,19.0009,19.0128,147299.0
2016-05-31 10:55:00,31.93,31.93,31.86,31.86,187612.0,19.0187,19.0187,18.977,18.977,187612.0
2016-05-31 11:00:00,31.86,31.86,31.82,31.85,139466.0,18.977,18.977,18.9532,18.9711,139466.0
2016-05-31 11:05:00,31.85,31.88,31.82,31.84,202108.0,18.9711,18.9889,18.9532,18.9651,202108.0
2016-05-31 11:10:00,31.84,31.85,31.8,31.82,106303.0,18.9651,18.9711,18.9413,18.9532,106303.0
2016-05-31 11:15:00,31.83,31.86,31.81,31.82,106858.0,18.9592,18.977,18.9472,18.9532,106858.0
2016-05-31 11:20:00,31.82,31.82,31.77,31.8,126879.0,18.9532,18.9532,18.9234,18.9413,126879.0
2016-05-31 11:25:00,31.8,31.82,31.76,31.78,119066.0,18.9413,18.9532,18.9175,18.9294,119066.0
2016-05-31 11:30:00,31.77,31.8,31.71,31.72,246740.0,18.9234,18.9413,18.8877,18.8936,246740.0
2016-05-31 11:35:00,31.72,31.74,31.71,31.73,108855.0,18.8936,18.9055,18.8877,18.8996,108855.0
2016-05-31 11:40:00,31.73,31.77,31.72,31.77,94925.0,18.8996,18.9234,18.8936,18.9234,94925.0
2016-05-31 11:45:00,31.76,31.77,31.71,31.74,123485.0,18.9175,18.9234,18.8877,18.9055,123485.0
2016-05-31 11:50:00,31.73,31.75,31.71,31.74,42000.0,18.8996,18.9115,18.8877,18.9055,42000.0
2016-05-31 11:55:00,31.74,31.75,31.71,31.73,102624.0,18.9055,18.9115,18.8877,18.8996,102624.0
2016-05-31 12:00:00,31.73,31.73,31.7,31.71,147939.0,18.8996,18.8996,18.8817,18.8877,147939.0
2016-05-31 12:05:00,31.71,31.73,31.67,31.73,168556.0,18.8877,18.8996,18.8639,18.8996,168556.0
2016-05-31 12:10:00,31.73,31.73,31.67,31.7,103741.0,18.8996,18.8996,18.8639,18.8817,103741.0
2016-05-31 12:15:00,31.7,31.7,31.65,31.67,122550.0,18.8817,18.8817,18.8519,18.8639,122550.0
2016-05-31 12:20:00,31.67,31.68,31.65,31.67,107488.0,18.8639,18.8698,18.8519,18.8639,107488.0
2016-05-31 12:25:00,31.66,31.69,31.66,31.67,46362.0,18.8579,18.8758,18.8579,18.8639,46362.0
2016-05-31 12:30:00,31.68,31.69,31.67,31.69,52757.0,18.8698,18.8758,18.8639,18.8758,52757.0
2016-05-31 12:35:00,31.69,31.72,31.68,31.7,93556.0,18.8758,18.8936,18.8698,18.8817,93556.0
2016-05-31 12:40:00,31.7,31.71,31.68,31.68,53466.0,18.8817,18.8877,18.8698,18.8698,53466.0
2016-05-31 12:45:00,31.68,31.71,31.68,31.71,76668.0,18.8698,18.8877,18.8698,18.8877,76668.0
2016-05-31 12:50:00,31.71,31.73,31.68,31.7,131650.0,18.8877,18.8996,18.8698,18.8817,131650.0
2016-05-31 12:55:00,31.7,31.72,31.67,31.67,200256.0,18.8817,18.8936,18.8639,18.8639,200256.0
2016-05-31 13:00:00,31.67,31.68,31.65,31.67,92239.0,18.8639,18.8698,18.8519,18.8639,92239.0
2016-05-31 13:05:00,31.68,31.68,31.65,31.66,96445.0,18.8698,18.8698,18.8519,18.8579,96445.0
2016-05-31 13:10:00,31.66,31.67,31.65,31.66,61216.0,18.8579,18.8639,18.8519,18.8579,61216.0
2016-05-31 13:15:00,31.65,31.66,31.6,31.6,191566.0,18.8519,18.8579,18.8222,18.8222,191566.0
2016-05-31 13:20:00,31.61,31.63,31.6,31.62,39286.0,18.8281,18.84,18.8222,18.8341,39286.0
2016-05-31 13:25:00,31.62,31.64,31.61,31.63,59163.0,18.8341,18.846,18.8281,18.84,59163.0
2016-05-31 13:30:00,31.63,31.64,31.6,31.63,98894.0,18.84,18.846,18.8222,18.84,98894.0
2016-05-31 13:35:00,31.62,31.62,31.6,31.6,43077.0,18.8341,18.8341,18.8222,18.8222,43077.0
2016-05-31 13:40:00,31.6,31.61,31.58,31.6,95926.0,18.8222,18.8281,18.8102,18.8222,95926.0
2016-05-31 13:45:00,31.6,31.61,31.56,31.58,142107.0,18.8222,18.8281,18.7983,18.8102,142107.0
2016-05-31 13:50:00,31.58,31.59,31.56,31.57,70319.0,18.8102,18.8162,18.7983,18.8043,70319.0
2016-05-31 13:55:00,31.57,31.57,31.53,31.55,110949.0,18.8043,18.8043,18.7805,18.7924,110949.0
2016-05-31 14:00:00,31.54,31.54,31.5,31.51,94084.0,18.7864,18.7864,18.7626,18.7686,94084.0
2016-05-31 14:05:00,31.51,31.54,31.5,31.52,118500.0,18.7686,18.7864,18.7626,18.7745,118500.0
2016-05-31 14:10:00,31.51,31.52,31.43,31.44,259365.0,18.7686,18.7745,18.7209,18.7269,259365.0
2016-05-31 14:15:00,31.44,31.45,31.4,31.42,124371.0,18.7269,18.7328,18.703,18.7149,124371.0
2016-05-31 14:20:00,31.42,31.5,31.41,31.46,108178.0,18.7149,18.7626,18.709,18.7388,108178.0
2016-05-31 14:25:00,31.46,31.46,31.42,31.44,66456.0,18.7388,18.7388,18.7149,18.7269,66456.0
2016-05-31 14:30:00,31.45,31.45,31.43,31.45,49259.0,18.7328,18.7328,18.7209,18.7328,49259.0
2016-05-31 14:35:00,31.45,31.46,31.43,31.44,50107.0,18.7328,18.7388,18.7209,18.7269,50107.0
2016-05-31 14:40:00,31.44,31.44,31.41,31.42,49045.0,18.7269,18.7269,18.709,18.7149,49045.0
2016-05-31 14:45:00,31.42,31.42,31.35,31.4,131897.0,18.7149,18.7149,18.6733,18.703,131897.0
2016-05-31 14:50:00,31.4,31.41,31.38,31.4,44608.0,18.703,18.709,18.6911,18.703,44608.0
2016-05-31 14:55:00,31.4,31.4,31.34,31.35,184397.0,18.703,18.703,18.6673,18.6733,184397.0
2016-05-31 15:00:00,31.35,31.35,31.31,31.33,154575.0,18.6733,18.6733,18.6494,18.6613,154575.0
2016-05-31 15:05:00,31.33,31.33,31.3,31.31,98672.0,18.6613,18.6613,18.6435,18.6494,98672.0
2016-05-31 15:10:00,31.31,31.34,31.3,31.34,94233.0,18.6494,18.6673,18.6435,18.6673,94233.0
2016-05-31 15:15:00,31.34,31.39,31.34,31.39,112048.0,18.6673,18.6971,18.6673,18.6971,112048.0
2016-05-31 15:20:00,31.38,31.4,31.36,31.37,75726.0,18.6911,18.703,18.6792,18.6852,75726.0
2016-05-31 15:25:00,31.37,31.38,31.35,31.35,67997.0,18.6852,18.6911,18.6733,18.6733,67997.0
2016-05-31 15:30:00,31.36,31.38,31.35,31.36,138579.0,18.6792,18.6911,18.6733,18.6792,138579.0
2016-05-31 15:35:00,31.37,31.37,31.32,31.33,213398.0,18.6852,18.6852,18.6554,18.6613,213398.0
2016-05-31 15:40:00,31.33,31.35,31.31,31.35,169450.0,18.6613,18.6733,18.6494,18.6733,169450.0
2016-05-31 15:45:00,31.35,31.4,31.34,31.39,364658.0,18.6733,18.703,18.6673,18.6971,364658.0
2016-05-31 15:50:00,31.39,31.42,31.37,31.42,167504.0,18.6971,18.7149,18.6852,18.7149,167504.0
2016-05-31 15:55:00,31.42,31.42,31.39,31.4,286218.0,18.7149,18.7149,18.6971,18.703,286218.0
2016-06-01 09:30:00,30.8,30.85,30.76,30.8,623582.0,18.3456,18.3754,18.3218,18.3456,623582.0
2016-06-01 09:35:00,30.81,30.82,30.76,30.8,341867.0,18.3516,18.3576,18.3218,18.3456,341867.0
2016-06-01 09:40:00,30.8,30.88,30.79,30.85,247327.0,18.3456,18.3933,18.3397,18.3754,247327.0
2016-06-01 09:45:00,30.86,30.88,30.79,30.88,206859.0,18.3814,18.3933,18.3397,18.3933,206859.0
2016-06-01 09:50:00,30.88,30.92,30.84,30.84,160861.0,18.3933,18.4171,18.3695,18.3695,160861.0
2016-06-01 09:55:00,30.83,30.84,30.76,30.84,195391.0,18.3635,18.3695,18.3218,18.3695,195391.0
2016-06-01 10:00:00,30.83,30.85,30.77,30.83,170921.0,18.3635,18.3754,18.3278,18.3635,170921.0
2016-06-01 10:05:00,30.84,30.93,30.81,30.92,102385.0,18.3695,18.4231,18.3516,18.4171,102385.0
2016-06-01 10:10:00,30.93,30.95,30.82,30.83,172356.0,18.4231,18.435,18.3576,18.3635,172356.0
2016-06-01 10:15:00,30.83,30.91,30.83,30.86,123850.0,18.3635,18.4112,18.3635,18.3814,123850.0
2016-06-01 10:20:00,30.86,30.94,30.86,30.91,155236.0,18.3814,18.429,18.3814,18.4112,155236.0
2016-06-01 10:25:00,30.91,30.95,30.91,30.91,152012.0,18.4112,18.435,18.4112,18.4112,152012.0
2016-06-01 10:30:00,30.9,30.93,30.86,30.9,263175.0,18.4052,18.4231,18.3814,18.4052,263175.0
2016-06-01 10:35:00,30.9,30.91,30.86,30.88,118968.0,18.4052,18.4112,18.3814,18.3933,118968.0
2016-06-01 10:40:00,30.87,30.89,30.84,30.88,134326.0,18.3873,18.3993,18.3695,18.3933,134326.0
2016-06-01 10:45:00,30.87,30.91,30.85,30.86,97571.0,18.3873,18.4112,18.3754,18.3814,97571.0
2016-06-01 10:50:00,30.86,30.95,30.85,30.94,127511.0,18.3814,18.435,18.3754,18.429,127511.0
2016-06-01 10:55:00,30.94,30.96,30.91,30.93,75225.0,18.429,18.441,18.4112,18.4231,75225.0
2016-06-01 11:00:00,30.94,31.0,30.94,30.95,159645.0,18.429,18.4648,18.429,18.435,159645.0
2016-06-01 11:05:00,30.95,30.98,30.93,30.95,132518.0,18.435,18.4529,18.4231,18.435,132518.0
2016-06-01 11:10:00,30.95,31.1,30.95,31.08,280944.0,18.435,18.5243,18.435,18.5124,280944.0
2016-06-01 11:15:00,31.09,31.15,31.08,31.12,338934.0,18.5184,18.5541,18.5124,18.5363,338934.0
2016-06-01 11:20:00,31.12,31.18,31.09,31.12,231086.0,18.5363,18.572,18.5184,18.5363,231086.0
2016-06-01 11:25:00,31.12,31.13,31.03,31.04,263541.0,18.5363,18.5422,18.4826,18.4886,263541.0
2016-06-01 11:30:00,31.04,31.1,31.04,31.07,144708.0,18.4886,18.5243,18.4886,18.5065,144708.0
2016-06-01 11:35:00,31.07,31.13,31.07,31.09,97523.0,18.5065,18.5422,18.5065,18.5184,97523.0
2016-06-01 11:40:00,31.1,31.14,31.08,31.13,56749.0,18.5243,18.5482,18.5124,18.5422,56749.0
2016-06-01 11:45:00,31.13,31.14,31.07,31.1,157303.0,18.5422,18.5482,18.5065,18.5243,157303.0
2016-06-01 11:50:00,31.1,31.11,31.07,31.09,101153.0,18.5243,18.5303,18.5065,18.5184,101153.0
2016-06-01 11:55:00,31.09,31.13,31.08,31.12,73381.0,18.5184,18.5422,18.5124,18.5363,73381.0
2016-06-01 12:00:00,31.12,31.15,31.08,31.12,65385.0,18.5363,18.5541,18.5124,18.5363,65385.0
2016-06-01 12:05:00,31.12,31.17,31.1,31.15,83381.0,18.5363,18.566,18.5243,18.5541,83381.0
2016-06-01 12:10:00,31.14,31.17,31.13,31.16,59674.0,18.5482,18.566,18.5422,18.5601,59674.0
2016-06-01 12:15:00,31.16,31.18,31.15,31.18,72129.0,18.5601,18.572,18.5541,18.572,72129.0
2016-06-01 12:20:00,31.17,31.2,31.16,31.19,54046.0,18.566,18.5839,18.5601,18.5779,54046.0
2016-06-01 12:25:00,31.2,31.21,31.17,31.18,45739.0,18.5839,18.5899,18.566,18.572,45739.0
2016-06-01 12:30:00,31.19,31.19,31.16,31.16,47117.0,18.5779,18.5779,18.5601,18.5601,47117.0
2016-06-01 12:35:00,31.17,31.19,31.17,31.17,69783.0,18.566,18.5779,18.566,18.566,69783.0
2016-06-01 12:40:00,31.17,31.2,31.16,31.17,55964.0,18.566,18.5839,18.5601,18.566,55964.0
2016-06-01 12:45:00,31.18,31.21,31.18,31.2,90747.0,18.572,18.5899,18.572,18.5839,90747.0
2016-06-01 12:50:00,31.2,31.22,31.18,31.22,56470.0,18.5839,18.5958,18.572,18.5958,56470.0
2016-06-01 12:55:00,31.22,31.22,31.18,31.2,62504.0,18.5958,18.5958,18.572,18.5839,62504.0
2016-06-01 13:00:00,31.2,31.23,31.19,31.21,49109.0,18.5839,18.6018,18.5779,18.5899,49109.0
2016-06-01 13:05:00,31.21,31.23,31.19,31.22,74879.0,18.5899,18.6018,18.5779,18.5958,74879.0
2016-06-01 13:10:00,31.22,31.23,31.2,31.21,40060.0,18.5958,18.6018,18.5839,18.5899,40060.0
2016-06-01 13:15:00,31.21,31.22,31.2,31.21,38943.0,18.5899,18.5958,18.5839,18.5899,38943.0
2016-06-01 13:20:00,31.2,31.22,31.19,31.2,50491.0,18.5839,18.5958,18.5779,18.5839,50491.0
2016-06-01 13:25:00,31.21,31.23,31.2,31.21,43244.0,18.5899,18.6018,18.5839,18.5899,43244.0
2016-06-01 13:30:00,31.22,31.25,31.21,31.25,84685.0,18.5958,18.6137,18.5899,18.6137,84685.0
2016-06-01 13:35:00,31.25,31.25,31.23,31.24,54445.0,18.6137,18.6137,18.6018,18.6077,54445.0
2016-06-01 13:40:00,31.24,31.25,31.21,31.23,47918.0,18.6077,18.6137,18.5899,18.6018,47918.0
2016-06-01 13:45:00,31.23,31.24,31.21,31.24,76676.0,18.6018,18.6077,18.5899,18.6077,76676.0
2016-06-01 13:50:00,31.24,31.26,31.22,31.23,49962.0,18.6077,18.6196,18.5958,18.6018,49962.0
2016-06-01 13:55:00,31.23,31.24,31.19,31.2,82785.0,18.6018,18.6077,18.5779,18.5839,82785.0
2016-06-01 14:00:00,31.2,31.21,31.16,31.18,64493.0,18.5839,18.5899,18.5601,18.572,64493.0
2016-06-01 14:05:00,31.17,31.21,31.17,31.19,47424.0,18.566,18.5899,18.566,18.5779,47424.0
2016-06-01 14:10:00,31.19,31.23,31.16,31.21,41042.0,18.5779,18.6018,18.5601,18.5899,41042.0
2016-06-01 14:15:00,31.21,31.28,31.2,31.25,64265.0,18.5899,18.6316,18.5839,18.6137,64265.0
2016-06-01 14:20:00,31.25,31.27,31.22,31.23,41638.0,18.6137,18.6256,18.5958,18.6018,41638.0
2016-06-01 14:25:00,31.23,31.31,31.22,31.3,88721.0,18.6018,18.6494,18.5958,18.6435,88721.0
2016-06-01 14:30:00,31.3,31.32,31.28,31.3,77046.0,18.6435,18.6554,18.6316,18.6435,77046.0
2016-06-01 14:35:00,31.29,31.3,31.26,31.27,41123.0,18.6375,18.6435,18.6196,18.6256,41123.0
2016-06-01 14:40:00,31.28,31.3,31.27,31.29,59440.0,18.6316,18.6435,18.6256,18.6375,59440.0
2016-06-01 14:45:00,31.29,31.29,31.27,31.29,44720.0,18.6375,18.6375,18.6256,18.6375,44720.0
2016-06-01 14:50:00,31.29,31.33,31.28,31.33,64791.0,18.6375,18.6613,18.6316,18.6613,64791.0
2016-06-01 14:55:00,31.33,31.33,31.3,31.32,67325.0,18.6613,18.6613,18.6435,18.6554,67325.0
2016-06-01 15:00:00,31.33,31.36,31.32,31.36,84482.0,18.6613,18.6792,18.6554,18.6792,84482.0
2016-06-01 15:05:00,31.36,31.36,31.31,31.32,72170.0,18.6792,18.6792,18.6494,18.6554,72170.0
2016-06-01 15:10:00,31.32,31.36,31.32,31.36,88783.0,18.6554,18.6792,18.6554,18.6792,88783.0
2016-06-01 15:15:00,31.36,31.38,31.35,31.37,76780.0,18.6792,18.6911,18.6733,18.6852,76780.0
2016-06-01 15:20:00,31.37,31.39,31.35,31.35,89016.0,18.6852,18.6971,18.6733,18.6733,89016.0
2016-06-01 15:25:00,31.35,31.37,31.33,31.37,78538.0,18.6733,18.6852,18.6613,18.6852,78538.0
2016-06-01 15:30:00,31.36,31.37,31.33,31.35,63864.0,18.6792,18.6852,18.6613,18.6733,63864.0
2016-06-01 15:35:00,31.34,31.37,31.34,31.37,42204.0,18.6673,18.6852,18.6673,18.6852,42204.0
2016-06-01 15:40:00,31.37,31.37,31.36,31.36,47212.0,18.6852,18.6852,18.6792,18.6792,47212.0
2016-06-01 15:45:00,31.37,31.37,31.34,31.35,78151.0,18.6852,18.6852,18.6673,18.6733,78151.0
2016-06-01 15:50:00,31.35,31.35,31.32,31.33,115624.0,18.6733,18.6733,18.6554,18.6613,115624.0
2016-06-01 15:55:00,31.33,31.34,31.32,31.34,172362.0,18.6613,18.6673,18.6554,18.6673,172362.0
2016-06-02 09:30:00,31.08,31.16,31.03,31.11,391376.0,18.5124,18.5601,18.4826,18.5303,391376.0
2016-06-02 09:35:00,31.13,31.19,31.07,31.17,171526.0,18.5422,18.5779,18.5065,18.566,171526.0
2016-06-02 09:40:00,31.18,31.19,31.11,31.15,119131.0,18.572,18.5779,18.5303,18.5541,119131.0
2016-06-02 09:45:00,31.15,31.16,31.04,31.04,147070.0,18.5541,18.5601,18.4886,18.4886,147070.0
2016-06-02 09:50:00,31.04,31.06,31.0,31.01,135456.0,18.4886,18.5005,18.4648,18.4707,135456.0
2016-06-02 09:55:00,31.01,31.11,31.0,31.05,141169.0,18.4707,18.5303,18.4648,18.4946,141169.0
2016-06-02 10:00:00,31.05,31.14,31.04,31.13,118758.0,18.4946,18.5482,18.4886,18.5422,118758.0
2016-06-02 10:05:00,31.14,31.16,31.1,31.14,78591.0,18.5482,18.5601,18.5243,18.5482,78591.0
2016-06-02 10:10:00,31.14,31.15,31.1,31.14,71639.0,18.5482,18.5541,18.5243,18.5482,71639.0
2016-06-02 10:15:00,31.14,31.19,31.13,31.14,94113.0,18.5482,18.5779,18.5422,18.5482,94113.0
2016-06-02 10:20:00,31.14,31.17,31.12,31.17,62374.0,18.5482,18.566,18.5363,18.566,62374.0
2016-06-02 10:25:00,31.16,31.17,31.06,31.08,126750.0,18.5601,18.566,18.5005,18.5124,126750.0
2016-06-02 10:30:00,31.07,31.14,31.06,31.11,148730.0,18.5065,18.5482,18.5005,18.5303,148730.0
2016-06-02 10:35:00,31.11,31.12,31.06,31.08,112829.0,18.5303,18.5363,18.5005,18.5124,112829.0
2016-06-02 10:40:00,31.08,31.09,31.0,31.01,173429.0,18.5124,18.5184,18.4648,18.4707,173429.0
2016-06-02 10:45:00,31.01,31.04,31.0,31.01,121815.0,18.4707,18.4886,18.4648,18.4707,121815.0
2016-06-02 10:50:00,31.01,31.04,31.0,31.04,105952.0,18.4707,18.4886,18.4648,18.4886,105952.0
2016-06-02 10:55:00,31.03,31.06,30.99,31.05,130317.0,18.4826,18.5005,18.4588,18.4946,130317.0
2016-06-02 11:00:00,31.06,31.18,31.05,31.14,339895.0,18.5005,18.572,18.4946,18.5482,339895.0
2016-06-02 11:05:00,31.14,31.18,31.13,31.15,71666.0,18.5482,18.572,18.5422,18.5541,71666.0
2016-06-02 11:10:00,31.15,31.22,31.12,31.14,192357.0,18.5541,18.5958,18.5363,18.5482,192357.0
2016-06-02 11:15:00,31.13,31.15,31.08,31.09,113974.0,18.5422,18.5541,18.5124,18.5184,113974.0
2016-06-02 11:20:00,31.1,31.13,31.03,31.06,77950.0,18.5243,18.5422,18.4826,18.5005,77950.0
2016-06-02 11:25:00,31.07,31.13,31.07,31.1,103283.0,18.5065,18.5422,18.5065,18.5243,103283.0
2016-06-02 11:30:00,31.1,31.13,31.08,31.09,293219.0,18.5243,18.5422,18.5124,18.5184,293219.0
2016-06-02 11:35:00,31.09,31.12,31.06,31.11,117166.0,18.5184,18.5363,18.5005,18.5303,117166.0
2016-06-02 11:40:00,31.11,31.19,31.11,31.17,122006.0,18.5303,18.5779,18.5303,18.566,122006.0
2016-06-02 11:45:00,31.18,31.21,31.17,31.19,128114.0,18.572,18.5899,18.566,18.5779,128114.0
2016-06-02 11:50:00,31.19,31.23,31.18,31.23,64139.0,18.5779,18.6018,18.572,18.6018,64139.0
2016-06-02 11:55:00,31.23,31.27,31.22,31.25,129866.0,18.6018,18.6256,18.5958,18.6137,129866.0
2016-06-02 12:00:00,31.25,31.27,31.22,31.24,67312.0,18.6137,18.6256,18.5958,18.6077,67312.0
2016-06-02 12:05:00,31.24,31.27,31.23,31.25,108539.0,18.6077,18.6256,18.6018,18.6137,108539.0
2016-06-02 12:10:00,31.25,31.28,31.24,31.28,80334.0,18.6137,18.6316,18.6077,18.6316,80334.0
2016-06-02 12:15:00,31.28,31.28,31.25,31.27,44919.0,18.6316,18.6316,18.6137,18.6256,44919.0
2016-06-02 12:20:00,31.27,31.32,31.27,31.3,79472.0,18.6256,18.6554,18.6256,18.6435,79472.0
2016-06-02 12:25:00,31.3,31.32,31.28,31.32,63789.0,18.6435,18.6554,18.6316,18.6554,63789.0
2016-06-02 12:30:00,31.32,31.33,31.3,31.32,81063.0,18.6554,18.6613,18.6435,18.6554,81063.0
2016-06-02 12:35:00,31.31,31.34,31.31,31.33,83221.0,18.6494,18.6673,18.6494,18.6613,83221.0
2016-06-02 12:40:00,31.33,31.36,31.33,31.34,168580.0,18.6613,18.6792,18.6613,18.6673,168580.0
2016-06-02 12:45:00,31.35,31.36,31.34,31.35,23793.0,18.6733,18.6792,18.6673,18.6733,23793.0
2016-06-02 12:50:00,31.35,31.37,31.34,31.37,106411.0,18.6733,18.6852,18.6673,18.6852,106411.0
2016-06-02 12:55:00,31.37,31.37,31.35,31.36,20358.0,18.6852,18.6852,18.6733,18.6792,20358.0
2016-06-02 13:00:00,31.36,31.4,31.35,31.39,50460.0,18.6792,18.703,18.6733,18.6971,50460.0
2016-06-02 13:05:00,31.39,31.42,31.39,31.42,89924.0,18.6971,18.7149,18.6971,18.7149,89924.0
2016-06-02 13:10:00,31.42,31.42,31.4,31.41,88489.0,18.7149,18.7149,18.703,18.709,88489.0
2016-06-02 13:15:00,31.41,31.41,31.39,31.4,32251.0,18.709,18.709,18.6971,18.703,32251.0
2016-06-02 13:20:00,31.41,31.41,31.36,31.36,56555.0,18.709,18.709,18.6792,18.6792,56555.0
2016-06-02 13:25:00,31.37,31.37,31.34,31.36,107948.0,18.6852,18.6852,18.6673,18.6792,107948.0
2016-06-02 13:30:00,31.37,31.4,31.36,31.4,83222.0,18.6852,18.703,18.6792,18.703,83222.0
2016-06-02 13:35:00,31.4,31.42,31.39,31.4,55768.0,18.703,18.7149,18.6971,18.703,55768.0
2016-06-02 13:40:00,31.41,31.41,31.39,31.41,59982.0,18.709,18.709,18.6971,18.709,59982.0
2016-06-02 13:45:00,31.41,31.41,31.37,31.38,86659.0,18.709,18.709,18.6852,18.6911,86659.0
2016-06-02 13:50:00,31.38,31.38,31.33,31.35,93279.0,18.6911,18.6911,18.6613,18.6733,93279.0
2016-06-02 13:55:00,31.36,31.38,31.35,31.38,49996.0,18.6792,18.6911,18.6733,18.6911,49996.0
2016-06-02 14:00:00,31.38,31.42,31.38,31.42,48236.0,18.6911,18.7149,18.6911,18.7149,48236.0
2016-06-02 14:05:00,31.42,31.46,31.41,31.46,94691.0,18.7149,18.7388,18.709,18.7388,94691.0
2016-06-02 14:10:00,31.46,31.47,31.44,31.45,110648.0,18.7388,18.7447,18.7269,18.7328,110648.0
2016-06-02 14:15:00,31.46,31.46,31.42,31.45,47185.0,18.7388,18.7388,18.7149,18.7328,47185.0
2016-06-02 14:20:00,31.45,31.45,31.41,31.42,75127.0,18.7328,18.7328,18.709,18.7149,75127.0
2016-06-02 14:25:00,31.43,31.44,31.38,31.4,195460.0,18.7209,18.7269,18.6911,18.703,195460.0
2016-06-02 14:30:00,31.4,31.41,31.38,31.39,85162.0,18.703,18.709,18.6911,18.6971,85162.0
2016-06-02 14:35:00,31.38,31.43,31.38,31.42,66481.0,18.6911,18.7209,18.6911,18.7149,66481.0
2016-06-02 14:40:00,31.42,31.44,31.41,31.44,60878.0,18.7149,18.7269,18.709,18.7269,60878.0
2016-06-02 14:45:00,31.44,31.45,31.4,31.41,153323.0,18.7269,18.7328,18.703,18.709,153323.0
2016-06-02 14:50:00,31.4,31.42,31.4,31.41,110376.0,18.703,18.7149,18.703,18.709,110376.0
2016-06-02 14:55:00,31.42,31.46,31.41,31.45,123296.0,18.7149,18.7388,18.709,18.7328,123296.0
2016-06-02 15:00:00,31.45,31.45,31.42,31.45,141937.0,18.7328,18.7328,18.7149,18.7328,141937.0
2016-06-02 15:05:00,31.45,31.45,31.41,31.43,145943.0,18.7328,18.7328,18.709,18.7209,145943.0
2016-06-02 15:10:00,31.43,31.44,31.42,31.44,40507.0,18.7209,18.7269,18.7149,18.7269,40507.0
2016-06-02 15:15:00,31.44,31.46,31.43,31.46,29269.0,18.7269,18.7388,18.7209,18.7388,29269.0
2016-06-02 15:20:00,31.46,31.46,31.45,31.46,33798.0,18.7388,18.7388,18.7328,18.7388,33798.0
2016-06-02 15:25:00,31.45,31.51,31.45,31.51,113884.0,18.7328,18.7686,18.7328,18.7686,113884.0
2016-06-02 15:30:00,31.5,31.51,31.48,31.49,163620.0,18.7626,18.7686,18.7507,18.7566,163620.0
2016-06-02 15:35:00,31.49,31.51,31.48,31.48,125563.0,18.7566,18.7686,18.7507,18.7507,125563.0
2016-06-02 15:40:00,31.49,31.5,31.47,31.47,71960.0,18.7566,18.7626,18.7447,18.7447,71960.0
2016-06-02 15:45:00,31.47,31.48,31.46,31.48,170233.0,18.7447,18.7507,18.7388,18.7507,170233.0
2016-06-02 15:50:00,31.48,31.51,31.47,31.5,277900.0,18.7507,18.7686,18.7447,18.7626,277900.0
2016-06-02 15:55:00,31.5,31.53,31.5,31.51,657892.0,18.7626,18.7805,18.7626,18.7686,657892.0
2016-06-03 09:30:00,31.82,31.95,31.8,31.82,555870.0,18.9532,19.0306,18.9413,18.9532,555870.0
2016-06-03 09:35:00,31.83,32.02,31.83,31.97,468189.0,18.9592,19.0723,18.9592,19.0425,468189.0
2016-06-03 09:40:00,31.97,32.01,31.93,31.96,247142.0,19.0425,19.0664,19.0187,19.0366,247142.0
2016-06-03 09:45:00,31.96,31.99,31.9,31.93,181943.0,19.0366,19.0545,19.0009,19.0187,181943.0
2016-06-03 09:50:00,31.93,31.94,31.85,31.85,108305.0,19.0187,19.0247,18.9711,18.9711,108305.0
2016-06-03 09:55:00,31.86,31.9,31.85,31.87,101483.0,18.977,19.0009,18.9711,18.983,101483.0
2016-06-03 10:00:00,31.87,31.93,31.85,31.87,154402.0,18.983,19.0187,18.9711,18.983,154402.0
2016-06-03 10:05:00,31.87,31.91,31.82,31.82,195782.0,18.983,19.0068,18.9532,18.9532,195782.0
2016-06-03 10:10:00,31.83,31.85,31.8,31.81,118451.0,18.9592,18.9711,18.9413,18.9472,118451.0
2016-06-03 10:15:00,31.81,31.82,31.77,31.78,150336.0,18.9472,18.9532,18.9234,18.9294,150336.0
2016-06-03 10:20:00,31.78,31.78,31.72,31.76,162641.0,18.9294,18.9294,18.8936,18.9175,162641.0
2016-06-03 10:25:00,31.75,31.75,31.62,31.64,196095.0,18.9115,18.9115,18.8341,18.846,196095.0
2016-06-03 10:30:00,31.64,31.68,31.59,31.66,141850.0,18.846,18.8698,18.8162,18.8579,141850.0
2016-06-03 10:35:00,31.66,31.66,31.61,31.62,113272.0,18.8579,18.8579,18.8281,18.8341,113272.0
2016-06-03 10:40:00,31.61,31.63,31.54,31.55,221689.0,18.8281,18.84,18.7864,18.7924,221689.0
2016-06-03 10:45:00,31.55,31.6,31.52,31.6,159195.0,18.7924,18.8222,18.7745,18.8222,159195.0
2016-06-03 10:50:00,31.59,31.62,31.55,31.56,144164.0,18.8162,18.8341,18.7924,18.7983,144164.0
2016-06-03 10:55:00,31.57,31.62,31.56,31.61,78566.0,18.8043,18.8341,18.7983,18.8281,78566.0
2016-06-03 11:00:00,31.61,31.65,31.61,31.64,64739.0,18.8281,18.8519,18.8281,18.846,64739.0
2016-06-03 11:05:00,31.64,31.68,31.61,31.64,67980.0,18.846,18.8698,18.8281,18.846,67980.0
2016-06-03 11:10:00,31.63,31.67,31.62,31.62,274067.0,18.84,18.8639,18.8341,18.8341,274067.0
2016-06-03 11:15:00,31.62,31.66,31.6,31.65,168573.0,18.8341,18.8579,18.8222,18.8519,168573.0
2016-06-03 11:20:00,31.64,31.66,31.62,31.62,96456.0,18.846,18.8579,18.8341,18.8341,96456.0
2016-06-03 11:25:00,31.63,31.69,31.61,31.69,97723.0,18.84,18.8758,18.8281,18.8758,97723.0
2016-06-03 11:30:00,31.69,31.78,31.67,31.75,199871.0,18.8758,18.9294,18.8639,18.9115,199871.0
2016-06-03 11:35:00,31.75,31.79,31.73,31.78,79175.0,18.9115,18.9353,18.8996,18.9294,79175.0
2016-06-03 11:40:00,31.77,31.82,31.75,31.76,93453.0,18.9234,18.9532,18.9115,18.9175,93453.0
2016-06-03 11:45:00,31.76,31.77,31.69,31.72,60592.0,18.9175,18.9234,18.8758,18.8936,60592.0
2016-06-03 11:50:00,31.73,31.74,31.7,31.72,24492.0,18.8996,18.9055,18.8817,18.8936,24492.0
2016-06-03 11:55:00,31.72,31.82,31.72,31.8,49359.0,18.8936,18.9532,18.8936,18.9413,49359.0
2016-06-03 12:00:00,31.8,31.82,31.77,31.82,55488.0,18.9413,18.9532,18.9234,18.9532,55488.0
2016-06-03 12:05:00,31.82,31.82,31.79,31.8,43807.0,18.9532,18.9532,18.9353,18.9413,43807.0
2016-06-03 12:10:00,31.79,31.83,31.79,31.82,19848.0,18.9353,18.9592,18.9353,18.9532,19848.0
2016-06-03 12:15:00,31.82,31.86,31.82,31.85,94595.0,18.9532,18.977,18.9532,18.9711,94595.0
2016-06-03 12:20:00,31.85,31.86,31.83,31.85,30389.0,18.9711,18.977,18.9592,18.9711,30389.0
2016-06-03 12:25:00,31.84,31.86,31.83,31.83,35111.0,18.9651,18.977,18.9592,18.9592,35111.0
2016-06-03 12:30:00,31.83,31.86,31.82,31.84,34673.0,18.9592,18.977,18.9532,18.9651,34673.0
2016-06-03 12:35:00,31.83,31.84,31.81,31.82,13211.0,18.9592,18.9651,18.9472,18.9532,13211.0
2016-06-03 12:40:00,31.81,31.84,31.81,31.82,23953.0,18.9472,18.9651,18.9472,18.9532,23953.0
2016-06-03 12:45:00,31.81,31.82,31.78,31.79,45935.0,18.9472,18.9532,18.9294,18.9353,45935.0
2016-06-03 12:50:00,31.79,31.8,31.76,31.76,22939.0,18.9353,18.9413,18.9175,18.9175,22939.0
2016-06-03 12:55:00,31.76,31.77,31.72,31.73,22873.0,18.9175,18.9234,18.8936,18.8996,22873.0
2016-06-03 13:00:00,31.73,31.75,31.68,31.74,141298.0,18.8996,18.9115,18.8698,18.9055,141298.0
2016-06-03 13:05:00,31.73,31.74,31.69,31.72,160568.0,18.8996,18.9055,18.8758,18.8936,160568.0
2016-06-03 13:10:00,31.73,31.74,31.71,31.74,58050.0,18.8996,18.9055,18.8877,18.9055,58050.0
2016-06-03 13:15:00,31.74,31.79,31.73,31.77,143068.0,18.9055,18.9353,18.8996,18.9234,143068.0
2016-06-03 13:20:00,31.77,31.78,31.76,31.78,38457.0,18.9234,18.9294,18.9175,18.9294,38457.0
2016-06-03 13:25:00,31.78,31.8,31.77,31.77,37517.0,18.9294,18.9413,18.9234,18.9234,37517.0
2016-06-03 13:30:00,31.77,31.77,31.73,31.74,63530.0,18.9234,18.9234,18.8996,18.9055,63530.0
2016-06-03 13:35:00,31.74,31.76,31.72,31.76,50308.0,18.9055,18.9175,18.8936,18.9175,50308.0
2016-06-03 13:40:00,31.76,31.79,31.75,31.79,26358.0,18.9175,18.9353,18.9115,18.9353,26358.0
2016-06-03 13:45:00,31.79,31.82,31.78,31.81,39897.0,18.9353,18.9532,18.9294,18.9472,39897.0
2016-06-03 13:50:00,31.81,31.81,31.8,31.8,19732.0,18.9472,18.9472,18.9413,18.9413,19732.0
2016-06-03 13:55:00,31.81,31.83,31.8,31.82,50361.0,18.9472,18.9592,18.9413,18.9532,50361.0
2016-06-03 14:00:00,31.81,31.82,31.79,31.81,21908.0,18.9472,18.9532,18.9353,18.9472,21908.0
2016-06-03 14:05:00,31.81,31.81,31.75,31.77,83409.0,18.9472,18.9472,18.9115,18.9234,83409.0
2016-06-03 14:10:00,31.77,31.8,31.76,31.79,94446.0,18.9234,18.9413,18.9175,18.9353,94446.0
2016-06-03 14:15:00,31.79,31.82,31.78,31.82,17411.0,18.9353,18.9532,18.9294,18.9532,17411.0
2016-06-03 14:20:00,31.82,31.85,31.81,31.85,101191.0,18.9532,18.9711,18.9472,18.9711,101191.0
2016-06-03 14:25:00,31.85,31.88,31.84,31.88,80757.0,18.9711,18.9889,18.9651,18.9889,80757.0
2016-06-03 14:30:00,31.87,31.87,31.85,31.87,43903.0,18.983,18.983,18.9711,18.983,43903.0
2016-06-03 14:35:00,31.87,31.9,31.86,31.9,43373.0,18.983,19.0009,18.977,19.0009,43373.0
2016-06-03 14:40:00,31.9,31.9,31.86,31.86,53550.0,19.0009,19.0009,18.977,18.977,53550.0
2016-06-03 14:45:00,31.87,31.9,31.87,31.9,54388.0,18.983,19.0009,18.983,19.0009,54388.0
2016-06-03 14:50:00,31.89,31.95,31.89,31.92,69953.0,18.9949,19.0306,18.9949,19.0128,69953.0
2016-06-03 14:55:00,31.92,31.96,31.91,31.91,303070.0,19.0128,19.0366,19.0068,19.0068,303070.0
2016-06-03 15:00:00,31.92,31.92,31.86,31.87,237856.0,19.0128,19.0128,18.977,18.983,237856.0
2016-06-03 15:05:00,31.88,31.89,31.84,31.89,73330.0,18.9889,18.9949,18.9651,18.9949,73330.0
2016-06-03 15:10:00,31.89,31.89,31.84,31.89,111876.0,18.9949,18.9949,18.9651,18.9949,111876.0
2016-06-03 15:15:00,31.89,31.89,31.85,31.86,46399.0,18.9949,18.9949,18.9711,18.977,46399.0
2016-06-03 15:20:00,31.85,31.87,31.83,31.86,55035.0,18.9711,18.983,18.9592,18.977,55035.0
2016-06-03 15:25:00,31.87,31.87,31.85,31.86,42123.0,18.983,18.983,18.9711,18.977,42123.0
2016-06-03 15:30:00,31.86,31.88,31.86,31.87,58251.0,18.977,18.9889,18.977,18.983,58251.0
2016-06-03 15:35:00,31.87,31.88,31.86,31.87,42126.0,18.983,18.9889,18.977,18.983,42126.0
2016-06-03 15:40:00,31.87,31.87,31.83,31.87,119182.0,18.983,18.983,18.9592,18.983,119182.0
2016-06-03 15:45:00,31.87,31.87,31.82,31.83,163506.0,18.983,18.983,18.9532,18.9592,163506.0
2016-06-03 15:50:00,31.84,31.89,31.83,31.88,305329.0,18.9651,18.9949,18.9592,18.9889,305329.0
2016-06-03 15:55:00,31.88,31.89,31.85,31.87,437117.0,18.9889,18.9949,18.9711,18.983,437117.0
2016-06-06 09:30:00,32.28,32.29,32.21,32.28,292311.0,19.2272,19.2331,19.1855,19.2272,292311.0
2016-06-06 09:35:00,32.28,32.35,32.25,32.3,524591.0,19.2272,19.2689,19.2093,19.2391,524591.0
2016-06-06 09:40:00,32.3,32.36,32.29,32.34,263416.0,19.2391,19.2748,19.2331,19.2629,263416.0
2016-06-06 09:45:00,32.34,32.41,32.34,32.37,234142.0,19.2629,19.3046,19.2629,19.2808,234142.0
2016-06-06 09:50:00,32.37,32.41,32.36,32.4,132661.0,19.2808,19.3046,19.2748,19.2987,132661.0
2016-06-06 09:55:00,32.4,32.47,32.4,32.43,175673.0,19.2987,19.3404,19.2987,19.3165,175673.0
2016-06-06 10:00:00,32.43,32.5,32.43,32.47,148755.0,19.3165,19.3582,19.3165,19.3404,148755.0
2016-06-06 10:05:00,32.47,32.53,32.46,32.52,146475.0,19.3404,19.3761,19.3344,19.3701,146475.0
2016-06-06 10:10:00,32.51,32.53,32.45,32.49,120082.0,19.3642,19.3761,19.3285,19.3523,120082.0
2016-06-06 10:15:00,32.49,32.53,32.46,32.52,73003.0,19.3523,19.3761,19.3344,19.3701,73003.0
2016-06-06 10:20:00,32.52,32.53,32.47,32.49,95614.0,19.3701,19.3761,19.3404,19.3523,95614.0
2016-06-06 10:25:00,32.49,32.52,32.48,32.52,97520.0,19.3523,19.3701,19.3463,19.3701,97520.0
2016-06-06 10:30:00,32.51,32.56,32.5,32.52,179958.0,19.3642,19.394,19.3582,19.3701,179958.0
2016-06-06 10:35:00,32.52,32.56,32.51,32.55,130901.0,19.3701,19.394,19.3642,19.388,130901.0
2016-06-06 10:40:00,32.55,32.56,32.49,32.51,180342.0,19.388,19.394,19.3523,19.3642,180342.0
2016-06-06 10:45:00,32.51,32.55,32.5,32.55,92992.0,19.3642,19.388,19.3582,19.388,92992.0
2016-06-06 10:50:00,32.54,32.55,32.52,32.54,36851.0,19.3821,19.388,19.3701,19.3821,36851.0
2016-06-06 10:55:00,32.54,32.59,32.52,32.58,159825.0,19.3821,19.4118,19.3701,19.4059,159825.0
2016-06-06 11:00:00,32.58,32.59,32.56,32.59,126462.0,19.4059,19.4118,19.394,19.4118,126462.0
2016-06-06 11:05:00,32.59,32.6,32.57,32.59,79942.0,19.4118,19.4178,19.3999,19.4118,79942.0
2016-06-06 11:10:00,32.58,32.59,32.55,32.58,101131.0,19.4059,19.4118,19.388,19.4059,101131.0
2016-06-06 11:15:00,32.59,32.6,32.58,32.59,105886.0,19.4118,19.4178,19.4059,19.4118,105886.0
2016-06-06 11:20:00,32.6,32.61,32.57,32.59,105270.0,19.4178,19.4238,19.3999,19.4118,105270.0
2016-06-06 11:25:00,32.59,32.62,32.56,32.56,101401.0,19.4118,19.4297,19.394,19.394,101401.0
2016-06-06 11:30:00,32.56,32.58,32.46,32.47,283116.0,19.394,19.4059,19.3344,19.3404,283116.0
2016-06-06 11:35:00,32.47,32.49,32.44,32.44,62714.0,19.3404,19.3523,19.3225,19.3225,62714.0
2016-06-06 11:40:00,32.45,32.47,32.44,32.45,54007.0,19.3285,19.3404,19.3225,19.3285,54007.0
2016-06-06 11:45:00,32.45,32.48,32.45,32.48,65354.0,19.3285,19.3463,19.3285,19.3463,65354.0
2016-06-06 11:50:00,32.47,32.48,32.43,32.43,29986.0,19.3404,19.3463,19.3165,19.3165,29986.0
2016-06-06 11:55:00,32.44,32.46,32.44,32.45,61535.0,19.3225,19.3344,19.3225,19.3285,61535.0
2016-06-06 12:00:00,32.46,32.48,32.43,32.44,78941.0,19.3344,19.3463,19.3165,19.3225,78941.0
2016-06-06 12:05:00,32.44,32.45,32.41,32.45,144446.0,19.3225,19.3285,19.3046,19.3285,144446.0
2016-06-06 12:10:00,32.44,32.46,32.43,32.45,50770.0,19.3225,19.3344,19.3165,19.3285,50770.0
2016-06-06 12:15:00,32.44,32.47,32.43,32.44,60619.0,19.3225,19.3404,19.3165,19.3225,60619.0
2016-06-06 12:20:00,32.44,32.46,32.42,32.45,60508.0,19.3225,19.3344,19.3106,19.3285,60508.0
2016-06-06 12:25:00,32.46,32.47,32.41,32.42,67239.0,19.3344,19.3404,19.3046,19.3106,67239.0
2016-06-06 12:30:00,32.42,32.48,32.34,32.46,168686.0,19.3106,19.3463,19.2629,19.3344,168686.0
2016-06-06 12:35:00,32.45,32.49,32.38,32.39,65005.0,19.3285,19.3523,19.2868,19.2927,65005.0
2016-06-06 12:40:00,32.39,32.43,32.39,32.41,38070.0,19.2927,19.3165,19.2927,19.3046,38070.0
2016-06-06 12:45:00,32.41,32.41,32.37,32.38,44108.0,19.3046,19.3046,19.2808,19.2868,44108.0
2016-06-06 12:50:00,32.38,32.39,32.3,32.33,155903.0,19.2868,19.2927,19.2391,19.257,155903.0
2016-06-06 12:55:00,32.33,32.42,32.31,32.41,119258.0,19.257,19.3106,19.2451,19.3046,119258.0
2016-06-06 13:00:00,32.4,32.41,32.36,32.38,43138.0,19.2987,19.3046,19.2748,19.2868,43138.0
2016-06-06 13:05:00,32.39,32.42,32.38,32.41,40712.0,19.2927,19.3106,19.2868,19.3046,40712.0
2016-06-06 13:10:00,32.41,32.43,32.41,32.41,29730.0,19.3046,19.3165,19.3046,19.3046,29730.0
2016-06-06 13:15:00,32.41,32.43,32.4,32.42,47500.0,19.3046,19.3165,19.2987,19.3106,47500.0
2016-06-06 13:20:00,32.43,32.43,32.41,32.41,22546.0,19.3165,19.3165,19.3046,19.3046,22546.0
2016-06-06 13:25:00,32.42,32.42,32.39,32.41,41083.0,19.3106,19.3106,19.2927,19.3046,41083.0
2016-06-06 13:30:00,32.41,32.41,32.38,32.38,34046.0,19.3046,19.3046,19.2868,19.2868,34046.0
2016-06-06 13:35:00,32.38,32.44,32.38,32.44,107206.0,19.2868,19.3225,19.2868,19.3225,107206.0
2016-06-06 13:40:00,32.44,32.48,32.42,32.46,346737.0,19.3225,19.3463,19.3106,19.3344,346737.0
2016-06-06 13:45:00,32.46,32.47,32.44,32.45,75597.0,19.3344,19.3404,19.3225,19.3285,75597.0
2016-06-06 13:50:00,32.46,32.5,32.45,32.5,60137.0,19.3344,19.3582,19.3285,19.3582,60137.0
2016-06-06 13:55:00,32.5,32.51,32.49,32.5,31098.0,19.3582,19.3642,19.3523,19.3582,31098.0
2016-06-06 14:00:00,32.49,32.52,32.48,32.51,135150.0,19.3523,19.3701,19.3463,19.3642,135150.0
2016-06-06 14:05:00,32.52,32.53,32.5,32.5,33310.0,19.3701,19.3761,19.3582,19.3582,33310.0
2016-06-06 14:10:00,32.51,32.52,32.48,32.52,43225.0,19.3642,19.3701,19.3463,19.3701,43225.0
2016-06-06 14:15:00,32.52,32.54,32.51,32.52,85176.0,19.3701,19.3821,19.3642,19.3701,85176.0
2016-06-06 14:20:00,32.53,32.54,32.51,32.53,29656.0,19.3761,19.3821,19.3642,19.3761,29656.0
2016-06-06 14:25:00,32.54,32.6,32.54,32.59,152324.0,19.3821,19.4178,19.3821,19.4118,152324.0
2016-06-06 14:30:00,32.58,32.59,32.56,32.56,47856.0,19.4059,19.4118,19.394,19.394,47856.0
2016-06-06 14:35:00,32.57,32.57,32.53,32.54,47557.0,19.3999,19.3999,19.3761,19.3821,47557.0
2016-06-06 14:40:00,32.54,32.54,32.52,32.53,37750.0,19.3821,19.3821,19.3701,19.3761,37750.0
2016-06-06 14:45:00,32.54,32.56,32.52,32.54,75180.0,19.3821,19.394,19.3701,19.3821,75180.0
2016-06-06 14:50:00,32.54,32.58,32.52,32.58,59513.0,19.3821,19.4059,19.3701,19.4059,59513.0
2016-06-06 14:55:00,32.57,32.58,32.55,32.55,30240.0,19.3999,19.4059,19.388,19.388,30240.0
2016-06-06 15:00:00,32.55,32.56,32.55,32.56,32525.0,19.388,19.394,19.388,19.394,32525.0
2016-06-06 15:05:00,32.56,32.56,32.54,32.56,35145.0,19.394,19.394,19.3821,19.394,35145.0
2016-06-06 15:10:00,32.55,32.6,32.55,32.6,125893.0,19.388,19.4178,19.388,19.4178,125893.0
2016-06-06 15:15:00,32.6,32.6,32.57,32.58,129015.0,19.4178,19.4178,19.3999,19.4059,129015.0
2016-06-06 15:20:00,32.59,32.6,32.58,32.59,64404.0,19.4118,19.4178,19.4059,19.4118,64404.0
2016-06-06 15:25:00,32.59,32.6,32.58,32.58,64816.0,19.4118,19.4178,19.4059,19.4059,64816.0
2016-06-06 15:30:00,32.59,32.6,32.58,32.6,127815.0,19.4118,19.4178,19.4059,19.4178,127815.0
2016-06-06 15:35:00,32.59,32.6,32.59,32.59,79061.0,19.4118,19.4178,19.4118,19.4118,79061.0
2016-06-06 15:40:00,32.59,32.6,32.56,32.57,107134.0,19.4118,19.4178,19.394,19.3999,107134.0
2016-06-06 15:45:00,32.57,32.59,32.56,32.58,102858.0,19.3999,19.4118,19.394,19.4059,102858.0
2016-06-06 15:50:00,32.59,32.59,32.54,32.55,164024.0,19.4118,19.4118,19.3821,19.388,164024.0
2016-06-06 15:55:00,32.55,32.57,32.54,32.55,244979.0,19.388,19.3999,19.3821,19.388,244979.0
2016-06-07 09:30:00,32.81,32.88,32.79,32.84,315146.0,19.5429,19.5846,19.531,19.5608,315146.0
2016-06-07 09:35:00,32.85,32.91,32.84,32.91,298504.0,19.5667,19.6024,19.5608,19.6024,298504.0
2016-06-07 09:40:00,32.9,32.99,32.9,32.95,289528.0,19.5965,19.6501,19.5965,19.6263,289528.0
2016-06-07 09:45:00,32.95,32.97,32.9,32.97,838290.0,19.6263,19.6382,19.5965,19.6382,838290.0
2016-06-07 09:50:00,32.97,33.05,32.94,33.04,489404.0,19.6382,19.6858,19.6203,19.6799,489404.0
2016-06-07 09:55:00,33.04,33.06,32.97,33.03,246188.0,19.6799,19.6918,19.6382,19.6739,246188.0
2016-06-07 10:00:00,33.02,33.09,33.0,33.05,200300.0,19.668,19.7097,19.6561,19.6858,200300.0
2016-06-07 10:05:00,33.05,33.09,33.04,33.08,107538.0,19.6858,19.7097,19.6799,19.7037,107538.0
2016-06-07 10:10:00,33.09,33.16,33.09,33.11,295878.0,19.7097,19.7514,19.7097,19.7216,295878.0
2016-06-07 10:15:00,33.11,33.13,33.09,33.12,217909.0,19.7216,19.7335,19.7097,19.7275,217909.0
2016-06-07 10:20:00,33.12,33.14,33.09,33.12,398025.0,19.7275,19.7394,19.7097,19.7275,398025.0
2016-06-07 10:25:00,33.11,33.14,33.09,33.11,249498.0,19.7216,19.7394,19.7097,19.7216,249498.0
2016-06-07 10:30:00,33.12,33.15,33.12,33.14,74356.0,19.7275,19.7454,19.7275,19.7394,74356.0
2016-06-07 10:35:00,33.14,33.15,33.1,33.1,96209.0,19.7394,19.7454,19.7156,19.7156,96209.0
2016-06-07 10:40:00,33.11,33.17,33.11,33.17,72724.0,19.7216,19.7573,19.7216,19.7573,72724.0
2016-06-07 10:45:00,33.16,33.18,33.08,33.11,339276.0,19.7514,19.7633,19.7037,19.7216,339276.0
2016-06-07 10:50:00,33.11,33.16,33.07,33.14,205513.0,19.7216,19.7514,19.6977,19.7394,205513.0
2016-06-07 10:55:00,33.15,33.18,33.11,33.17,115505.0,19.7454,19.7633,19.7216,19.7573,115505.0
2016-06-07 11:00:00,33.17,33.17,33.1,33.14,287080.0,19.7573,19.7573,19.7156,19.7394,287080.0
2016-06-07 11:05:00,33.15,33.16,33.13,33.16,79312.0,19.7454,19.7514,19.7335,19.7514,79312.0
2016-06-07 11:10:00,33.16,33.17,33.14,33.14,98742.0,19.7514,19.7573,19.7394,19.7394,98742.0
2016-06-07 11:15:00,33.15,33.18,33.13,33.16,139228.0,19.7454,19.7633,19.7335,19.7514,139228.0
2016-06-07 11:20:00,33.16,33.2,33.16,33.2,114824.0,19.7514,19.7752,19.7514,19.7752,114824.0
2016-06-07 11:25:00,33.19,33.2,33.16,33.18,126196.0,19.7692,19.7752,19.7514,19.7633,126196.0
2016-06-07 11:30:00,33.18,33.19,33.1,33.15,262655.0,19.7633,19.7692,19.7156,19.7454,262655.0
2016-06-07 11:35:00,33.15,33.18,33.15,33.16,66603.0,19.7454,19.7633,19.7454,19.7514,66603.0
2016-06-07 11:40:00,33.15,33.15,33.12,33.13,58628.0,19.7454,19.7454,19.7275,19.7335,58628.0
2016-06-07 11:45:00,33.13,33.14,33.1,33.11,64107.0,19.7335,19.7394,19.7156,19.7216,64107.0
2016-06-07 11:50:00,33.11,33.14,33.1,33.11,54148.0,19.7216,19.7394,19.7156,19.7216,54148.0
2016-06-07 11:55:00,33.11,33.11,33.06,33.07,69843.0,19.7216,19.7216,19.6918,19.6977,69843.0
2016-06-07 12:00:00,33.07,33.12,33.06,33.1,312976.0,19.6977,19.7275,19.6918,19.7156,312976.0
2016-06-07 12:05:00,33.1,33.11,33.08,33.1,42039.0,19.7156,19.7216,19.7037,19.7156,42039.0
2016-06-07 12:10:00,33.09,33.1,33.08,33.1,45882.0,19.7097,19.7156,19.7037,19.7156,45882.0
2016-06-07 12:15:00,33.09,33.09,33.08,33.09,41432.0,19.7097,19.7097,19.7037,19.7097,41432.0
2016-06-07 12:20:00,33.09,33.1,33.08,33.08,48728.0,19.7097,19.7156,19.7037,19.7037,48728.0
2016-06-07 12:25:00,33.09,33.11,33.08,33.09,68651.0,19.7097,19.7216,19.7037,19.7097,68651.0
2016-06-07 12:30:00,33.09,33.12,33.08,33.11,38469.0,19.7097,19.7275,19.7037,19.7216,38469.0
2016-06-07 12:35:00,33.1,33.11,33.09,33.1,37286.0,19.7156,19.7216,19.7097,19.7156,37286.0
2016-06-07 12:40:00,33.1,33.12,33.1,33.11,34082.0,19.7156,19.7275,19.7156,19.7216,34082.0
2016-06-07 12:45:00,33.1,33.11,33.1,33.11,31008.0,19.7156,19.7216,19.7156,19.7216,31008.0
2016-06-07 12:50:00,33.11,33.11,33.1,33.11,43113.0,19.7216,19.7216,19.7156,19.7216,43113.0
2016-06-07 12:55:00,33.1,33.12,33.1,33.11,36022.0,19.7156,19.7275,19.7156,19.7216,36022.0
2016-06-07 13:00:00,33.12,33.14,33.11,33.14,50348.0,19.7275,19.7394,19.7216,19.7394,50348.0
2016-06-07 13:05:00,33.14,33.17,33.13,33.16,41198.0,19.7394,19.7573,19.7335,19.7514,41198.0
2016-06-07 13:10:00,33.16,33.17,33.13,33.14,50443.0,19.7514,19.7573,19.7335,19.7394,50443.0
2016-06-07 13:15:00,33.13,33.16,33.11,33.16,58778.0,19.7335,19.7514,19.7216,19.7514,58778.0
2016-06-07 13:20:00,33.16,33.16,33.14,33.16,38005.0,19.7514,19.7514,19.7394,19.7514,38005.0
2016-06-07 13:25:00,33.16,33.16,33.14,33.15,34108.0,19.7514,19.7514,19.7394,19.7454,34108.0
2016-06-07 13:30:00,33.16,33.16,33.15,33.16,36681.0,19.7514,19.7514,19.7454,19.7514,36681.0
2016-06-07 13:35:00,33.16,33.16,33.15,33.15,40495.0,19.7514,19.7514,19.7454,19.7454,40495.0
2016-06-07 13:40:00,33.15,33.17,33.15,33.17,44234.0,19.7454,19.7573,19.7454,19.7573,44234.0
2016-06-07 13:45:00,33.17,33.19,33.16,33.19,73296.0,19.7573,19.7692,19.7514,19.7692,73296.0
2016-06-07 13:50:00,33.19,33.19,33.17,33.17,260345.0,19.7692,19.7692,19.7573,19.7573,260345.0
2016-06-07 13:55:00,33.17,33.19,33.17,33.18,33644.0,19.7573,19.7692,19.7573,19.7633,33644.0
2016-06-07 14:00:00,33.17,33.19,33.15,33.16,63189.0,19.7573,19.7692,19.7454,19.7514,63189.0
2016-06-07 14:05:00,33.16,33.18,33.15,33.18,60957.0,19.7514,19.7633,19.7454,19.7633,60957.0
2016-06-07 14:10:00,33.18,33.2,33.17,33.18,94289.0,19.7633,19.7752,19.7573,19.7633,94289.0
2016-06-07 14:15:00,33.19,33.2,33.17,33.19,55857.0,19.7692,19.7752,19.7573,19.7692,55857.0
2016-06-07 14:20:00,33.2,33.2,33.19,33.19,43088.0,19.7752,19.7752,19.7692,19.7692,43088.0
2016-06-07 14:25:00,33.2,33.24,33.19,33.24,100824.0,19.7752,19.799,19.7692,19.799,100824.0
2016-06-07 14:30:00,33.23,33.24,33.2,33.2,54912.0,19.793,19.799,19.7752,19.7752,54912.0
2016-06-07 14:35:00,33.21,33.23,33.2,33.22,111043.0,19.7811,19.793,19.7752,19.7871,111043.0
2016-06-07 14:40:00,33.23,33.24,33.21,33.24,75029.0,19.793,19.799,19.7811,19.799,75029.0
2016-06-07 14:45:00,33.23,33.25,33.23,33.23,68448.0,19.793,19.805,19.793,19.793,68448.0
2016-06-07 14:50:00,33.23,33.25,33.22,33.23,41465.0,19.793,19.805,19.7871,19.793,41465.0
2016-06-07 14:55:00,33.23,33.24,33.19,33.23,101750.0,19.793,19.799,19.7692,19.793,101750.0
2016-06-07 15:00:00,33.23,33.24,33.22,33.23,44437.0,19.793,19.799,19.7871,19.793,44437.0
2016-06-07 15:05:00,33.23,33.23,33.18,33.19,55920.0,19.793,19.793,19.7633,19.7692,55920.0
2016-06-07 15:10:00,33.19,33.19,33.16,33.16,68867.0,19.7692,19.7692,19.7514,19.7514,68867.0
2016-06-07 15:15:00,33.16,33.19,33.16,33.17,85588.0,19.7514,19.7692,19.7514,19.7573,85588.0
2016-06-07 15:20:00,33.17,33.18,33.17,33.18,42863.0,19.7573,19.7633,19.7573,19.7633,42863.0
2016-06-07 15:25:00,33.17,33.18,33.14,33.14,106000.0,19.7573,19.7633,19.7394,19.7394,106000.0
2016-06-07 15:30:00,33.15,33.16,33.13,33.14,82466.0,19.7454,19.7514,19.7335,19.7394,82466.0
2016-06-07 15:35:00,33.14,33.16,33.13,33.14,120387.0,19.7394,19.7514,19.7335,19.7394,120387.0
2016-06-07 15:40:00,33.13,33.14,33.12,33.12,116178.0,19.7335,19.7394,19.7275,19.7275,116178.0
2016-06-07 15:45:00,33.12,33.12,33.07,33.07,191078.0,19.7275,19.7275,19.6977,19.6977,191078.0
2016-06-07 15:50:00,33.08,33.1,33.07,33.09,144389.0,19.7037,19.7156,19.6977,19.7097,144389.0
2016-06-07 15:55:00,33.09,33.1,33.08,33.09,307996.0,19.7097,19.7156,19.7037,19.7097,307996.0
2016-06-08 09:30:00,33.53,33.56,33.49,33.53,497935.0,19.9717,19.9896,19.9479,19.9717,497935.0
2016-06-08 09:35:00,33.53,33.57,33.49,33.54,236788.0,19.9717,19.9956,19.9479,19.9777,236788.0
2016-06-08 09:40:00,33.54,33.57,33.51,33.53,147460.0,19.9777,19.9956,19.9598,19.9717,147460.0
2016-06-08 09:45:00,33.53,33.56,33.5,33.53,234923.0,19.9717,19.9896,19.9539,19.9717,234923.0
2016-06-08 09:50:00,33.52,33.6,33.52,33.58,170009.0,19.9658,20.0134,19.9658,20.0015,170009.0
2016-06-08 09:55:00,33.58,33.59,33.54,33.55,120608.0,20.0015,20.0075,19.9777,19.9837,120608.0
2016-06-08 10:00:00,33.56,33.57,33.52,33.54,136550.0,19.9896,19.9956,19.9658,19.9777,136550.0
2016-06-08 10:05:00,33.54,33.57,33.51,33.53,152964.0,19.9777,19.9956,19.9598,19.9717,152964.0
2016-06-08 10:10:00,33.52,33.53,33.46,33.48,136138.0,19.9658,19.9717,19.93,19.942,136138.0
2016-06-08 10:15:00,33.47,33.48,33.43,33.45,233921.0,19.936,19.942,19.9122,19.9241,233921.0
2016-06-08 10:20:00,33.45,33.48,33.43,33.45,104590.0,19.9241,19.942,19.9122,19.9241,104590.0
2016-06-08 10:25:00,33.44,33.47,33.42,33.42,99850.0,19.9181,19.936,19.9062,19.9062,99850.0
2016-06-08 10:30:00,33.41,33.48,33.35,33.44,299345.0,19.9003,19.942,19.8645,19.9181,299345.0
2016-06-08 10:35:00,33.44,33.46,33.4,33.45,137100.0,19.9181,19.93,19.8943,19.9241,137100.0
2016-06-08 10:40:00,33.45,33.51,33.44,33.51,119770.0,19.9241,19.9598,19.9181,19.9598,119770.0
2016-06-08 10:45:00,33.51,33.53,33.48,33.5,122422.0,19.9598,19.9717,19.942,19.9539,122422.0
2016-06-08 10:50:00,33.5,33.53,33.44,33.46,97161.0,19.9539,19.9717,19.9181,19.93,97161.0
2016-06-08 10:55:00,33.45,33.47,33.36,33.4,187219.0,19.9241,19.936,19.8705,19.8943,187219.0
2016-06-08 11:00:00,33.4,33.44,33.33,33.35,122104.0,19.8943,19.9181,19.8526,19.8645,122104.0
2016-06-08 11:05:00,33.35,33.37,33.29,33.32,223195.0,19.8645,19.8764,19.8288,19.8467,223195.0
2016-06-08 11:10:00,33.32,33.34,33.27,33.34,103290.0,19.8467,19.8586,19.8169,19.8586,103290.0
2016-06-08 11:15:00,33.35,33.38,33.31,33.33,115320.0,19.8645,19.8824,19.8407,19.8526,115320.0
2016-06-08 11:20:00,33.33,33.35,33.3,33.31,95304.0,19.8526,19.8645,19.8347,19.8407,95304.0
2016-06-08 11:25:00,33.3,33.33,33.26,33.33,142573.0,19.8347,19.8526,19.8109,19.8526,142573.0
2016-06-08 11:30:00,33.32,33.37,33.31,33.36,180961.0,19.8467,19.8764,19.8407,19.8705,180961.0
2016-06-08 11:35:00,33.36,33.39,33.34,33.38,79685.0,19.8705,19.8884,19.8586,19.8824,79685.0
2016-06-08 11:40:00,33.38,33.4,33.35,33.35,59625.0,19.8824,19.8943,19.8645,19.8645,59625.0
2016-06-08 11:45:00,33.36,33.37,33.3,33.34,55616.0,19.8705,19.8764,19.8347,19.8586,55616.0
2016-06-08 11:50:00,33.34,33.34,33.3,33.3,30934.0,19.8586,19.8586,19.8347,19.8347,30934.0
2016-06-08 11:55:00,33.3,33.36,33.29,33.34,36825.0,19.8347,19.8705,19.8288,19.8586,36825.0
2016-06-08 12:00:00,33.35,33.37,33.31,33.33,206129.0,19.8645,19.8764,19.8407,19.8526,206129.0
2016-06-08 12:05:00,33.34,33.37,33.32,33.36,69538.0,19.8586,19.8764,19.8467,19.8705,69538.0
2016-06-08 12:10:00,33.37,33.4,33.35,33.4,32554.0,19.8764,19.8943,19.8645,19.8943,32554.0
2016-06-08 12:15:00,33.4,33.4,33.36,33.36,96410.0,19.8943,19.8943,19.8705,19.8705,96410.0
2016-06-08 12:20:00,33.36,33.37,33.33,33.34,41779.0,19.8705,19.8764,19.8526,19.8586,41779.0
2016-06-08 12:25:00,33.34,33.36,33.32,33.34,45253.0,19.8586,19.8705,19.8467,19.8586,45253.0
2016-06-08 12:30:00,33.33,33.38,33.33,33.35,116973.0,19.8526,19.8824,19.8526,19.8645,116973.0
2016-06-08 12:35:00,33.35,33.37,33.31,33.32,47322.0,19.8645,19.8764,19.8407,19.8467,47322.0
2016-06-08 12:40:00,33.32,33.34,33.31,33.34,31178.0,19.8467,19.8586,19.8407,19.8586,31178.0
2016-06-08 12:45:00,33.33,33.35,33.33,33.34,43310.0,19.8526,19.8645,19.8526,19.8586,43310.0
2016-06-08 12:50:00,33.34,33.34,33.3,33.3,71660.0,19.8586,19.8586,19.8347,19.8347,71660.0
2016-06-08 12:55:00,33.3,33.34,33.29,33.34,65821.0,19.8347,19.8586,19.8288,19.8586,65821.0
2016-06-08 13:00:00,33.34,33.34,33.31,33.33,54276.0,19.8586,19.8586,19.8407,19.8526,54276.0
2016-06-08 13:05:00,33.34,33.36,33.31,33.32,45118.0,19.8586,19.8705,19.8407,19.8467,45118.0
2016-06-08 13:10:00,33.32,33.32,33.28,33.3,64856.0,19.8467,19.8467,19.8228,19.8347,64856.0
2016-06-08 13:15:00,33.29,33.32,33.28,33.3,51157.0,19.8288,19.8467,19.8228,19.8347,51157.0
2016-06-08 13:20:00,33.29,33.3,33.26,33.27,53800.0,19.8288,19.8347,19.8109,19.8169,53800.0
2016-06-08 13:25:00,33.28,33.29,33.27,33.27,41440.0,19.8228,19.8288,19.8169,19.8169,41440.0
2016-06-08 13:30:00,33.27,33.28,33.25,33.27,65463.0,19.8169,19.8228,19.805,19.8169,65463.0
2016-06-08 13:35:00,33.27,33.29,33.26,33.28,34263.0,19.8169,19.8288,19.8109,19.8228,34263.0
2016-06-08 13:40:00,33.28,33.32,33.28,33.31,60544.0,19.8228,19.8467,19.8228,19.8407,60544.0
2016-06-08 13:45:00,33.3,33.32,33.29,33.32,30240.0,19.8347,19.8467,19.8288,19.8467,30240.0
2016-06-08 13:50:00,33.32,33.34,33.31,33.31,58219.0,19.8467,19.8586,19.8407,19.8407,58219.0
2016-06-08 13:55:00,33.32,33.34,33.32,33.33,44273.0,19.8467,19.8586,19.8467,19.8526,44273.0
2016-06-08 14:00:00,33.33,33.36,33.32,33.34,66682.0,19.8526,19.8705,19.8467,19.8586,66682.0
2016-06-08 14:05:00,33.33,33.35,33.3,33.31,52656.0,19.8526,19.8645,19.8347,19.8407,52656.0
2016-06-08 14:10:00,33.3,33.33,33.3,33.32,45621.0,19.8347,19.8526,19.8347,19.8467,45621.0
2016-06-08 14:15:00,33.32,33.36,33.32,33.33,60825.0,19.8467,19.8705,19.8467,19.8526,60825.0
2016-06-08 14:20:00,33.34,33.35,33.32,33.34,43748.0,19.8586,19.8645,19.8467,19.8586,43748.0
2016-06-08 14:25:00,33.34,33.35,33.3,33.34,52316.0,19.8586,19.8645,19.8347,19.8586,52316.0
2016-06-08 14:30:00,33.35,33.36,33.34,33.34,60275.0,19.8645,19.8705,19.8586,19.8586,60275.0
2016-06-08 14:35:00,33.34,33.36,33.34,33.35,43377.0,19.8586,19.8705,19.8586,19.8645,43377.0
2016-06-08 14:40:00,33.34,33.36,33.33,33.34,50404.0,19.8586,19.8705,19.8526,19.8586,50404.0
2016-06-08 14:45:00,33.34,33.36,33.33,33.35,55385.0,19.8586,19.8705,19.8526,19.8645,55385.0
2016-06-08 14:50:00,33.34,33.35,33.31,33.35,74864.0,19.8586,19.8645,19.8407,19.8645,74864.0
2016-06-08 14:55:00,33.35,33.35,33.33,33.34,45771.0,19.8645,19.8645,19.8526,19.8586,45771.0
2016-06-08 15:00:00,33.35,33.35,33.31,33.32,53368.0,19.8645,19.8645,19.8407,19.8467,53368.0
2016-06-08 15:05:00,33.32,33.33,33.31,33.32,35877.0,19.8467,19.8526,19.8407,19.8467,35877.0
2016-06-08 15:10:00,33.31,33.34,33.3,33.32,77528.0,19.8407,19.8586,19.8347,19.8467,77528.0
2016-06-08 15:15:00,33.32,33.33,33.31,33.33,34443.0,19.8467,19.8526,19.8407,19.8526,34443.0
2016-06-08 15:20:00,33.33,33.33,33.28,33.29,95125.0,19.8526,19.8526,19.8228,19.8288,95125.0
2016-06-08 15:25:00,33.3,33.31,33.28,33.3,79802.0,19.8347,19.8407,19.8228,19.8347,79802.0
2016-06-08 15:30:00,33.3,33.3,33.26,33.27,109285.0,19.8347,19.8347,19.8109,19.8169,109285.0
2016-06-08 15:35:00,33.27,33.28,33.26,33.27,74187.0,19.8169,19.8228,19.8109,19.8169,74187.0
2016-06-08 15:40:00,33.27,33.27,33.26,33.27,67072.0,19.8169,19.8169,19.8109,19.8169,67072.0
2016-06-08 15:45:00,33.27,33.3,33.26,33.29,123302.0,19.8169,19.8347,19.8109,19.8288,123302.0
2016-06-08 15:50:00,33.29,33.3,33.28,33.29,79380.0,19.8288,19.8347,19.8228,19.8288,79380.0
2016-06-08 15:55:00,33.3,33.3,33.26,33.27,401613.0,19.8347,19.8347,19.8109,19.8169,401613.0
2016-06-09 09:30:00,32.7,32.76,32.68,32.73,359741.0,19.4774,19.5131,19.4654,19.4952,359741.0
2016-06-09 09:35:00,32.73,32.89,32.73,32.88,240073.0,19.4952,19.5905,19.4952,19.5846,240073.0
2016-06-09 09:40:00,32.88,32.92,32.87,32.88,113423.0,19.5846,19.6084,19.5786,19.5846,113423.0
2016-06-09 09:45:00,32.88,32.95,32.84,32.93,165746.0,19.5846,19.6263,19.5608,19.6144,165746.0
2016-06-09 09:50:00,32.93,32.98,32.93,32.96,80113.0,19.6144,19.6441,19.6144,19.6322,80113.0
2016-06-09 09:55:00,32.97,33.03,32.95,33.01,175057.0,19.6382,19.6739,19.6263,19.662,175057.0
2016-06-09 10:00:00,33.0,33.0,32.91,32.91,84424.0,19.6561,19.6561,19.6024,19.6024,84424.0
2016-06-09 10:05:00,32.92,32.93,32.88,32.89,66228.0,19.6084,19.6144,19.5846,19.5905,66228.0
2016-06-09 10:10:00,32.89,32.93,32.84,32.84,69594.0,19.5905,19.6144,19.5608,19.5608,69594.0
2016-06-09 10:15:00,32.85,32.91,32.83,32.87,48925.0,19.5667,19.6024,19.5548,19.5786,48925.0
2016-06-09 10:20:00,32.86,32.9,32.85,32.88,57505.0,19.5727,19.5965,19.5667,19.5846,57505.0
2016-06-09 10:25:00,32.88,32.88,32.82,32.82,50946.0,19.5846,19.5846,19.5488,19.5488,50946.0
2016-06-09 10:30:00,32.83,32.86,32.82,32.84,85148.0,19.5548,19.5727,19.5488,19.5608,85148.0
2016-06-09 10:35:00,32.85,32.87,32.83,32.83,35294.0,19.5667,19.5786,19.5548,19.5548,35294.0
2016-06-09 10:40:00,32.83,32.87,32.82,32.86,38532.0,19.5548,19.5786,19.5488,19.5727,38532.0
2016-06-09 10:45:00,32.86,32.91,32.85,32.9,59081.0,19.5727,19.6024,19.5667,19.5965,59081.0
2016-06-09 10:50:00,32.91,32.95,32.9,32.93,85705.0,19.6024,19.6263,19.5965,19.6144,85705.0
2016-06-09 10:55:00,32.94,32.95,32.92,32.92,42080.0,19.6203,19.6263,19.6084,19.6084,42080.0
2016-06-09 11:00:00,32.93,32.97,32.92,32.96,57105.0,19.6144,19.6382,19.6084,19.6322,57105.0
2016-06-09 11:05:00,32.97,33.01,32.96,33.0,159718.0,19.6382,19.662,19.6322,19.6561,159718.0
2016-06-09 11:10:00,33.01,33.03,32.99,33.0,138321.0,19.662,19.6739,19.6501,19.6561,138321.0
2016-06-09 11:15:00,33.01,33.02,32.96,32.97,168675.0,19.662,19.668,19.6322,19.6382,168675.0
2016-06-09 11:20:00,32.97,33.01,32.96,33.0,158781.0,19.6382,19.662,19.6322,19.6561,158781.0
2016-06-09 11:25:00,33.0,33.0,32.91,32.93,245462.0,19.6561,19.6561,19.6024,19.6144,245462.0
2016-06-09 11:30:00,32.93,33.01,32.92,33.01,68436.0,19.6144,19.662,19.6084,19.662,68436.0
2016-06-09 11:35:00,33.01,33.04,32.99,33.01,87393.0,19.662,19.6799,19.6501,19.662,87393.0
2016-06-09 11:40:00,33.02,33.03,32.98,32.99,33352.0,19.668,19.6739,19.6441,19.6501,33352.0
2016-06-09 11:45:00,32.99,32.99,32.95,32.95,25667.0,19.6501,19.6501,19.6263,19.6263,25667.0
2016-06-09 11:50:00,32.95,32.96,32.92,32.95,28353.0,19.6263,19.6322,19.6084,19.6263,28353.0
2016-06-09 11:55:00,32.95,32.97,32.92,32.93,67602.0,19.6263,19.6382,19.6084,19.6144,67602.0
2016-06-09 12:00:00,32.93,32.97,32.92,32.97,54582.0,19.6144,19.6382,19.6084,19.6382,54582.0
2016-06-09 12:05:00,32.96,32.96,32.94,32.95,28830.0,19.6322,19.6322,19.6203,19.6263,28830.0
2016-06-09 12:10:00,32.95,32.96,32.93,32.94,37379.0,19.6263,19.6322,19.6144,19.6203,37379.0
2016-06-09 12:15:00,32.93,32.95,32.91,32.93,25643.0,19.6144,19.6263,19.6024,19.6144,25643.0
2016-06-09 12:20:00,32.92,32.95,32.91,32.93,24431.0,19.6084,19.6263,19.6024,19.6144,24431.0
2016-06-09 12:25:00,32.94,32.96,32.93,32.95,22767.0,19.6203,19.6322,19.6144,19.6263,22767.0
2016-06-09 12:30:00,32.95,32.97,32.94,32.97,22762.0,19.6263,19.6382,19.6203,19.6382,22762.0
2016-06-09 12:35:00,32.97,32.98,32.96,32.97,21507.0,19.6382,19.6441,19.6322,19.6382,21507.0
2016-06-09 12:40:00,32.97,32.98,32.94,32.94,33270.0,19.6382,19.6441,19.6203,19.6203,33270.0
2016-06-09 12:45:00,32.95,32.96,32.93,32.93,26273.0,19.6263,19.6322,19.6144,19.6144,26273.0
2016-06-09 12:50:00,32.93,32.96,32.93,32.94,12058.0,19.6144,19.6322,19.6144,19.6203,12058.0
2016-06-09 12:55:00,32.94,32.96,32.93,32.95,14316.0,19.6203,19.6322,19.6144,19.6263,14316.0
2016-06-09 13:00:00,32.96,32.96,32.94,32.95,15715.0,19.6322,19.6322,19.6203,19.6263,15715.0
2016-06-09 13:05:00,32.94,32.96,32.93,32.93,34261.0,19.6203,19.6322,19.6144,19.6144,34261.0
2016-06-09 13:10:00,32.93,32.95,32.92,32.95,27911.0,19.6144,19.6263,19.6084,19.6263,27911.0
2016-06-09 13:15:00,32.95,33.0,32.94,32.98,50201.0,19.6263,19.6561,19.6203,19.6441,50201.0
2016-06-09 13:20:00,32.98,33.0,32.97,32.98,25256.0,19.6441,19.6561,19.6382,19.6441,25256.0
2016-06-09 13:25:00,32.98,33.0,32.98,33.0,26958.0,19.6441,19.6561,19.6441,19.6561,26958.0
2016-06-09 13:30:00,33.0,33.0,32.98,32.98,27439.0,19.6561,19.6561,19.6441,19.6441,27439.0
2016-06-09 13:35:00,32.99,32.99,32.96,32.96,16613.0,19.6501,19.6501,19.6322,19.6322,16613.0
2016-06-09 13:40:00,32.96,32.96,32.93,32.93,18708.0,19.6322,19.6322,19.6144,19.6144,18708.0
2016-06-09 13:45:00,32.93,32.94,32.91,32.94,52241.0,19.6144,19.6203,19.6024,19.6203,52241.0
2016-06-09 13:50:00,32.94,32.95,32.92,32.93,92267.0,19.6203,19.6263,19.6084,19.6144,92267.0
2016-06-09 13:55:00,32.93,32.95,32.91,32.94,30021.0,19.6144,19.6263,19.6024,19.6203,30021.0
2016-06-09 14:00:00,32.93,32.95,32.92,32.94,34274.0,19.6144,19.6263,19.6084,19.6203,34274.0
2016-06-09 14:05:00,32.94,32.94,32.91,32.91,41334.0,19.6203,19.6203,19.6024,19.6024,41334.0
2016-06-09 14:10:00,32.91,32.95,32.9,32.94,32696.0,19.6024,19.6263,19.5965,19.6203,32696.0
2016-06-09 14:15:00,32.95,32.96,32.92,32.95,59611.0,19.6263,19.6322,19.6084,19.6263,59611.0
2016-06-09 14:20:00,32.95,32.97,32.93,32.97,49030.0,19.6263,19.6382,19.6144,19.6382,49030.0
2016-06-09 14:25:00,32.97,33.0,32.95,32.96,87550.0,19.6382,19.6561,19.6263,19.6322,87550.0
2016-06-09 14:30:00,32.96,32.98,32.96,32.98,27678.0,19.6322,19.6441,19.6322,19.6441,27678.0
2016-06-09 14:35:00,32.97,32.98,32.96,32.98,23037.0,19.6382,19.6441,19.6322,19.6441,23037.0
2016-06-09 14:40:00,32.98,33.0,32.96,33.0,58730.0,19.6441,19.6561,19.6322,19.6561,58730.0
2016-06-09 14:45:00,33.0,33.01,32.98,33.0,60135.0,19.6561,19.662,19.6441,19.6561,60135.0
2016-06-09 14:50:00,33.0,33.02,32.99,32.99,41572.0,19.6561,19.668,19.6501,19.6501,41572.0
2016-06-09 14:55:00,32.99,33.02,32.99,33.0,17218.0,19.6501,19.668,19.6501,19.6561,17218.0
2016-06-09 15:00:00,33.0,33.03,33.0,33.02,70222.0,19.6561,19.6739,19.6561,19.668,70222.0
2016-06-09 15:05:00,33.02,33.04,33.01,33.03,33231.0,19.668,19.6799,19.662,19.6739,33231.0
2016-06-09 15:10:00,33.02,33.03,33.01,33.02,20562.0,19.668,19.6739,19.662,19.668,20562.0
2016-06-09 15:15:00,33.02,33.03,33.0,33.02,39041.0,19.668,19.6739,19.6561,19.668,39041.0
2016-06-09 15:20:00,33.02,33.03,33.0,33.01,51768.0,19.668,19.6739,19.6561,19.662,51768.0
2016-06-09 15:25:00,33.01,33.03,33.01,33.03,44664.0,19.662,19.6739,19.662,19.6739,44664.0
2016-06-09 15:30:00,33.03,33.04,33.02,33.04,38385.0,19.6739,19.6799,19.668,19.6799,38385.0
2016-06-09 15:35:00,33.03,33.04,33.03,33.04,42046.0,19.6739,19.6799,19.6739,19.6799,42046.0
2016-06-09 15:40:00,33.03,33.05,33.03,33.04,71388.0,19.6739,19.6858,19.6739,19.6799,71388.0
2016-06-09 15:45:00,33.04,33.05,33.03,33.05,46432.0,19.6799,19.6858,19.6739,19.6858,46432.0
2016-06-09 15:50:00,33.05,33.06,33.04,33.06,132504.0,19.6858,19.6918,19.6799,19.6918,132504.0
2016-06-09 15:55:00,33.06,33.07,33.02,33.04,224022.0,19.6918,19.6977,19.668,19.6799,224022.0
2016-06-10 09:30:00,32.37,32.54,32.37,32.51,367093.0,19.2808,19.3821,19.2808,19.3642,367093.0
2016-06-10 09:35:00,32.51,32.55,32.44,32.45,287269.0,19.3642,19.388,19.3225,19.3285,287269.0
2016-06-10 09:40:00,32.45,32.54,32.4,32.53,229417.0,19.3285,19.3821,19.2987,19.3761,229417.0
2016-06-10 09:45:00,32.52,32.58,32.48,32.49,220478.0,19.3701,19.4059,19.3463,19.3523,220478.0
2016-06-10 09:50:00,32.49,32.52,32.43,32.52,146857.0,19.3523,19.3701,19.3165,19.3701,146857.0
2016-06-10 09:55:00,32.52,32.58,32.51,32.54,85192.0,19.3701,19.4059,19.3642,19.3821,85192.0
2016-06-10 10:00:00,32.53,32.6,32.5,32.5,130984.0,19.3761,19.4178,19.3582,19.3582,130984.0
2016-06-10 10:05:00,32.5,32.51,32.46,32.48,144324.0,19.3582,19.3642,19.3344,19.3463,144324.0
2016-06-10 10:10:00,32.48,32.51,32.46,32.51,80051.0,19.3463,19.3642,19.3344,19.3642,80051.0
2016-06-10 10:15:00,32.5,32.51,32.48,32.49,62356.0,19.3582,19.3642,19.3463,19.3523,62356.0
2016-06-10 10:20:00,32.5,32.58,32.5,32.56,109656.0,19.3582,19.4059,19.3582,19.394,109656.0
2016-06-10 10:25:00,32.56,32.59,32.53,32.56,96246.0,19.394,19.4118,19.3761,19.394,96246.0
2016-06-10 10:30:00,32.57,32.61,32.56,32.59,74512.0,19.3999,19.4238,19.394,19.4118,74512.0
2016-06-10 10:35:00,32.59,32.6,32.53,32.55,69750.0,19.4118,19.4178,19.3761,19.388,69750.0
2016-06-10 10:40:00,32.54,32.57,32.53,32.55,65071.0,19.3821,19.3999,19.3761,19.388,65071.0
2016-06-10 10:45:00,32.54,32.54,32.47,32.51,150935.0,19.3821,19.3821,19.3404,19.3642,150935.0
2016-06-10 10:50:00,32.5,32.51,32.46,32.48,95517.0,19.3582,19.3642,19.3344,19.3463,95517.0
2016-06-10 10:55:00,32.48,32.52,32.46,32.48,91644.0,19.3463,19.3701,19.3344,19.3463,91644.0
2016-06-10 11:00:00,32.48,32.55,32.48,32.55,90482.0,19.3463,19.388,19.3463,19.388,90482.0
2016-06-10 11:05:00,32.54,32.57,32.51,32.56,55891.0,19.3821,19.3999,19.3642,19.394,55891.0
2016-06-10 11:10:00,32.56,32.57,32.53,32.55,81633.0,19.394,19.3999,19.3761,19.388,81633.0
2016-06-10 11:15:00,32.54,32.56,32.5,32.53,58030.0,19.3821,19.394,19.3582,19.3761,58030.0
2016-06-10 11:20:00,32.54,32.55,32.49,32.55,65386.0,19.3821,19.388,19.3523,19.388,65386.0
2016-06-10 11:25:00,32.55,32.56,32.47,32.49,146136.0,19.388,19.394,19.3404,19.3523,146136.0
2016-06-10 11:30:00,32.5,32.51,32.42,32.42,230365.0,19.3582,19.3642,19.3106,19.3106,230365.0
2016-06-10 11:35:00,32.42,32.48,32.41,32.47,58183.0,19.3106,19.3463,19.3046,19.3404,58183.0
2016-06-10 11:40:00,32.47,32.49,32.45,32.46,68095.0,19.3404,19.3523,19.3285,19.3344,68095.0
2016-06-10 11:45:00,32.46,32.51,32.45,32.51,152558.0,19.3344,19.3642,19.3285,19.3642,152558.0
2016-06-10 11:50:00,32.51,32.53,32.47,32.49,67923.0,19.3642,19.3761,19.3404,19.3523,67923.0
2016-06-10 11:55:00,32.5,32.51,32.48,32.51,86897.0,19.3582,19.3642,19.3463,19.3642,86897.0
2016-06-10 12:00:00,32.51,32.52,32.49,32.51,65793.0,19.3642,19.3701,19.3523,19.3642,65793.0
2016-06-10 12:05:00,32.51,32.51,32.45,32.47,136803.0,19.3642,19.3642,19.3285,19.3404,136803.0
2016-06-10 12:10:00,32.48,32.49,32.42,32.43,49526.0,19.3463,19.3523,19.3106,19.3165,49526.0
2016-06-10 12:15:00,32.43,32.43,32.39,32.41,96838.0,19.3165,19.3165,19.2927,19.3046,96838.0
2016-06-10 12:20:00,32.4,32.41,32.38,32.39,54874.0,19.2987,19.3046,19.2868,19.2927,54874.0
2016-06-10 12:25:00,32.39,32.42,32.38,32.4,57962.0,19.2927,19.3106,19.2868,19.2987,57962.0
2016-06-10 12:30:00,32.4,32.4,32.37,32.39,69269.0,19.2987,19.2987,19.2808,19.2927,69269.0
2016-06-10 12:35:00,32.4,32.41,32.38,32.4,64719.0,19.2987,19.3046,19.2868,19.2987,64719.0
2016-06-10 12:40:00,32.4,32.41,32.38,32.4,58224.0,19.2987,19.3046,19.2868,19.2987,58224.0
2016-06-10 12:45:00,32.4,32.41,32.37,32.38,50260.0,19.2987,19.3046,19.2808,19.2868,50260.0
2016-06-10 12:50:00,32.38,32.38,32.35,32.37,60934.0,19.2868,19.2868,19.2689,19.2808,60934.0
2016-06-10 12:55:00,32.36,32.38,32.34,32.35,79378.0,19.2748,19.2868,19.2629,19.2689,79378.0
2016-06-10 13:00:00,32.36,32.4,32.35,32.38,38662.0,19.2748,19.2987,19.2689,19.2868,38662.0
2016-06-10 13:05:00,32.38,32.38,32.33,32.34,63217.0,19.2868,19.2868,19.257,19.2629,63217.0
2016-06-10 13:10:00,32.35,32.36,32.32,32.33,47588.0,19.2689,19.2748,19.251,19.257,47588.0
2016-06-10 13:15:00,32.33,32.34,32.32,32.32,34201.0,19.257,19.2629,19.251,19.251,34201.0
2016-06-10 13:20:00,32.32,32.33,32.31,32.32,41106.0,19.251,19.257,19.2451,19.251,41106.0
2016-06-10 13:25:00,32.32,32.34,32.31,32.32,105680.0,19.251,19.2629,19.2451,19.251,105680.0
2016-06-10 13:30:00,32.33,32.33,32.32,32.33,106084.0,19.257,19.257,19.251,19.257,106084.0
2016-06-10 13:35:00,32.33,32.35,32.31,32.33,79901.0,19.257,19.2689,19.2451,19.257,79901.0
2016-06-10 13:40:00,32.33,32.33,32.29,32.3,64142.0,19.257,19.257,19.2331,19.2391,64142.0
2016-06-10 13:45:00,32.3,32.31,32.23,32.26,172877.0,19.2391,19.2451,19.1974,19.2153,172877.0
2016-06-10 13:50:00,32.25,32.25,32.15,32.17,201353.0,19.2093,19.2093,19.1498,19.1617,201353.0
2016-06-10 13:55:00,32.17,32.21,32.17,32.18,59510.0,19.1617,19.1855,19.1617,19.1676,59510.0
2016-06-10 14:00:00,32.17,32.19,32.16,32.16,99934.0,19.1617,19.1736,19.1557,19.1557,99934.0
2016-06-10 14:05:00,32.16,32.17,32.12,32.14,121002.0,19.1557,19.1617,19.1319,19.1438,121002.0
2016-06-10 14:10:00,32.14,32.17,32.13,32.13,93362.0,19.1438,19.1617,19.1378,19.1378,93362.0
2016-06-10 14:15:00,32.13,32.15,32.12,32.14,48489.0,19.1378,19.1498,19.1319,19.1438,48489.0
2016-06-10 14:20:00,32.13,32.18,32.13,32.17,42836.0,19.1378,19.1676,19.1378,19.1617,42836.0
2016-06-10 14:25:00,32.18,32.21,32.16,32.2,70972.0,19.1676,19.1855,19.1557,19.1795,70972.0
2016-06-10 14:30:00,32.2,32.21,32.13,32.13,106411.0,19.1795,19.1855,19.1378,19.1378,106411.0
2016-06-10 14:35:00,32.14,32.2,32.13,32.2,46908.0,19.1438,19.1795,19.1378,19.1795,46908.0
2016-06-10 14:40:00,32.2,32.22,32.19,32.22,42723.0,19.1795,19.1915,19.1736,19.1915,42723.0
2016-06-10 14:45:00,32.21,32.22,32.17,32.19,60971.0,19.1855,19.1915,19.1617,19.1736,60971.0
2016-06-10 14:50:00,32.19,32.19,32.16,32.18,54139.0,19.1736,19.1736,19.1557,19.1676,54139.0
2016-06-10 14:55:00,32.18,32.18,32.15,32.16,40981.0,19.1676,19.1676,19.1498,19.1557,40981.0
2016-06-10 15:00:00,32.16,32.17,32.12,32.13,64894.0,19.1557,19.1617,19.1319,19.1378,64894.0
2016-06-10 15:05:00,32.13,32.16,32.12,32.15,98336.0,19.1378,19.1557,19.1319,19.1498,98336.0
2016-06-10 15:10:00,32.15,32.15,32.14,32.15,34090.0,19.1498,19.1498,19.1438,19.1498,34090.0
2016-06-10 15:15:00,32.14,32.18,32.14,32.16,73862.0,19.1438,19.1676,19.1438,19.1557,73862.0
2016-06-10 15:20:00,32.17,32.18,32.14,32.17,184813.0,19.1617,19.1676,19.1438,19.1617,184813.0
2016-06-10 15:25:00,32.18,32.18,32.16,32.17,93635.0,19.1676,19.1676,19.1557,19.1617,93635.0
2016-06-10 15:30:00,32.16,32.22,32.16,32.22,115627.0,19.1557,19.1915,19.1557,19.1915,115627.0
2016-06-10 15:35:00,32.22,32.23,32.21,32.23,95689.0,19.1915,19.1974,19.1855,19.1974,95689.0
2016-06-10 15:40:00,32.23,32.23,32.19,32.19,110784.0,19.1974,19.1974,19.1736,19.1736,110784.0
2016-06-10 15:45:00,32.2,32.25,32.19,32.25,162171.0,19.1795,19.2093,19.1736,19.2093,162171.0
2016-06-10 15:50:00,32.24,32.25,32.2,32.2,255374.0,19.2034,19.2093,19.1795,19.1795,255374.0
2016-06-10 15:55:00,32.2,32.24,32.2,32.22,275718.0,19.1795,19.2034,19.1795,19.1915,275718.0
2016-06-13 09:30:00,31.79,32.01,31.79,31.93,293001.0,18.9353,19.0664,18.9353,19.0187,293001.0
2016-06-13 09:35:00,31.92,32.05,31.9,32.02,307240.0,19.0128,19.0902,19.0009,19.0723,307240.0
2016-06-13 09:40:00,32.01,32.13,32.01,32.04,272606.0,19.0664,19.1378,19.0664,19.0842,272606.0
2016-06-13 09:45:00,32.05,32.14,32.04,32.13,170704.0,19.0902,19.1438,19.0842,19.1378,170704.0
2016-06-13 09:50:00,32.14,32.15,32.08,32.15,402377.0,19.1438,19.1498,19.1081,19.1498,402377.0
2016-06-13 09:55:00,32.14,32.15,32.04,32.09,87694.0,19.1438,19.1498,19.0842,19.114,87694.0
2016-06-13 10:00:00,32.1,32.19,32.08,32.16,112336.0,19.12,19.1736,19.1081,19.1557,112336.0
2016-06-13 10:05:00,32.15,32.18,32.1,32.13,145377.0,19.1498,19.1676,19.12,19.1378,145377.0
2016-06-13 10:10:00,32.13,32.17,32.09,32.15,93839.0,19.1378,19.1617,19.114,19.1498,93839.0
2016-06-13 10:15:00,32.16,32.21,32.13,32.17,102189.0,19.1557,19.1855,19.1378,19.1617,102189.0
2016-06-13 10:20:00,32.17,32.25,32.16,32.25,333040.0,19.1617,19.2093,19.1557,19.2093,333040.0
2016-06-13 10:25:00,32.24,32.28,32.17,32.28,112039.0,19.2034,19.2272,19.1617,19.2272,112039.0
2016-06-13 10:30:00,32.28,32.32,32.27,32.3,87466.0,19.2272,19.251,19.2212,19.2391,87466.0
2016-06-13 10:35:00,32.3,32.32,32.24,32.24,154275.0,19.2391,19.251,19.2034,19.2034,154275.0
2016-06-13 10:40:00,32.24,32.26,32.2,32.25,229981.0,19.2034,19.2153,19.1795,19.2093,229981.0
2016-06-13 10:45:00,32.26,32.27,32.22,32.22,81349.0,19.2153,19.2212,19.1915,19.1915,81349.0
2016-06-13 10:50:00,32.22,32.26,32.2,32.22,132769.0,19.1915,19.2153,19.1795,19.1915,132769.0
2016-06-13 10:55:00,32.22,32.26,32.17,32.19,138778.0,19.1915,19.2153,19.1617,19.1736,138778.0
2016-06-13 11:00:00,32.2,32.21,32.14,32.16,75648.0,19.1795,19.1855,19.1438,19.1557,75648.0
2016-06-13 11:05:00,32.16,32.19,32.13,32.16,56331.0,19.1557,19.1736,19.1378,19.1557,56331.0
2016-06-13 11:10:00,32.15,32.19,32.13,32.15,71776.0,19.1498,19.1736,19.1378,19.1498,71776.0
2016-06-13 11:15:00,32.15,32.17,32.1,32.12,120624.0,19.1498,19.1617,19.12,19.1319,120624.0
2016-06-13 11:20:00,32.12,32.14,32.1,32.11,89558.0,19.1319,19.1438,19.12,19.1259,89558.0
2016-06-13 11:25:00,32.11,32.17,32.08,32.14,106626.0,19.1259,19.1617,19.1081,19.1438,106626.0
2016-06-13 11:30:00,32.14,32.17,32.09,32.1,115609.0,19.1438,19.1617,19.114,19.12,115609.0
2016-06-13 11:35:00,32.1,32.1,32.0,32.01,113909.0,19.12,19.12,19.0604,19.0664,113909.0
2016-06-13 11:40:00,32.0,32.06,31.98,32.04,187277.0,19.0604,19.0962,19.0485,19.0842,187277.0
2016-06-13 11:45:00,32.03,32.03,31.98,31.99,120820.0,19.0783,19.0783,19.0485,19.0545,120820.0
2016-06-13 11:50:00,31.98,32.01,31.95,31.95,50505.0,19.0485,19.0664,19.0306,19.0306,50505.0
2016-06-13 11:55:00,31.95,31.98,31.93,31.95,66586.0,19.0306,19.0485,19.0187,19.0306,66586.0
2016-06-13 12:00:00,31.94,31.99,31.91,31.99,150644.0,19.0247,19.0545,19.0068,19.0545,150644.0
2016-06-13 12:05:00,31.99,32.0,31.97,31.98,113006.0,19.0545,19.0604,19.0425,19.0485,113006.0
2016-06-13 12:10:00,31.98,32.01,31.97,31.99,43259.0,19.0485,19.0664,19.0425,19.0545,43259.0
2016-06-13 12:15:00,31.99,32.03,31.97,32.0,40391.0,19.0545,19.0783,19.0425,19.0604,40391.0
2016-06-13 12:20:00,32.0,32.07,31.93,31.96,218871.0,19.0604,19.1021,19.0187,19.0366,218871.0
2016-06-13 12:25:00,31.97,32.03,31.96,32.01,63297.0,19.0425,19.0783,19.0366,19.0664,63297.0
2016-06-13 12:30:00,32.0,32.02,31.98,31.99,48448.0,19.0604,19.0723,19.0485,19.0545,48448.0
2016-06-13 12:35:00,31.98,32.0,31.96,31.98,33515.0,19.0485,19.0604,19.0366,19.0485,33515.0
2016-06-13 12:40:00,31.98,32.01,31.97,31.98,32095.0,19.0485,19.0664,19.0425,19.0485,32095.0
2016-06-13 12:45:00,31.99,32.0,31.95,31.96,36005.0,19.0545,19.0604,19.0306,19.0366,36005.0
2016-06-13 12:50:00,31.96,31.97,31.94,31.96,36485.0,19.0366,19.0425,19.0247,19.0366,36485.0
2016-06-13 12:55:00,31.95,31.97,31.93,31.94,41750.0,19.0306,19.0425,19.0187,19.0247,41750.0
2016-06-13 13:00:00,31.94,31.96,31.91,31.93,44432.0,19.0247,19.0366,19.0068,19.0187,44432.0
2016-06-13 13:05:00,31.93,31.94,31.91,31.93,32776.0,19.0187,19.0247,19.0068,19.0187,32776.0
2016-06-13 13:10:00,31.93,31.93,31.89,31.9,57898.0,19.0187,19.0187,18.9949,19.0009,57898.0
2016-06-13 13:15:00,31.91,31.91,31.86,31.87,58250.0,19.0068,19.0068,18.977,18.983,58250.0
2016-06-13 13:20:00,31.86,31.89,31.86,31.88,28097.0,18.977,18.9949,18.977,18.9889,28097.0
2016-06-13 13:25:00,31.89,31.91,31.88,31.91,53100.0,18.9949,19.0068,18.9889,19.0068,53100.0
2016-06-13 13:30:00,31.9,31.93,31.87,31.87,56141.0,19.0009,19.0187,18.983,18.983,56141.0
2016-06-13 13:35:00,31.87,31.88,31.84,31.85,72102.0,18.983,18.9889,18.9651,18.9711,72102.0
2016-06-13 13:40:00,31.84,31.86,31.81,31.86,64077.0,18.9651,18.977,18.9472,18.977,64077.0
2016-06-13 13:45:00,31.85,31.86,31.82,31.82,39184.0,18.9711,18.977,18.9532,18.9532,39184.0
2016-06-13 13:50:00,31.82,31.83,31.79,31.79,66068.0,18.9532,18.9592,18.9353,18.9353,66068.0
2016-06-13 13:55:00,31.79,31.8,31.77,31.8,54822.0,18.9353,18.9413,18.9234,18.9413,54822.0
2016-06-13 14:00:00,31.8,31.82,31.77,31.77,45715.0,18.9413,18.9532,18.9234,18.9234,45715.0
2016-06-13 14:05:00,31.78,31.79,31.76,31.78,39809.0,18.9294,18.9353,18.9175,18.9294,39809.0
2016-06-13 14:10:00,31.78,31.82,31.77,31.8,75399.0,18.9294,18.9532,18.9234,18.9413,75399.0
2016-06-13 14:15:00,31.81,31.81,31.76,31.77,68302.0,18.9472,18.9472,18.9175,18.9234,68302.0
2016-06-13 14:20:00,31.77,31.78,31.72,31.77,81912.0,18.9234,18.9294,18.8936,18.9234,81912.0
2016-06-13 14:25:00,31.77,31.8,31.74,31.8,35615.0,18.9234,18.9413,18.9055,18.9413,35615.0
2016-06-13 14:30:00,31.8,31.83,31.78,31.82,45765.0,18.9413,18.9592,18.9294,18.9532,45765.0
2016-06-13 14:35:00,31.82,31.84,31.81,31.81,28626.0,18.9532,18.9651,18.9472,18.9472,28626.0
2016-06-13 14:40:00,31.82,31.84,31.8,31.83,60059.0,18.9532,18.9651,18.9413,18.9592,60059.0
2016-06-13 14:45:00,31.83,31.83,31.8,31.82,59859.0,18.9592,18.9592,18.9413,18.9532,59859.0
2016-06-13 14:50:00,31.82,31.84,31.8,31.84,56769.0,18.9532,18.9651,18.9413,18.9651,56769.0
2016-06-13 14:55:00,31.83,31.84,31.81,31.82,53100.0,18.9592,18.9651,18.9472,18.9532,53100.0
2016-06-13 15:00:00,31.82,31.86,31.81,31.86,81959.0,18.9532,18.977,18.9472,18.977,81959.0
2016-06-13 15:05:00,31.86,31.86,31.8,31.81,165037.0,18.977,18.977,18.9413,18.9472,165037.0
2016-06-13 15:10:00,31.81,31.82,31.79,31.8,52120.0,18.9472,18.9532,18.9353,18.9413,52120.0
2016-06-13 15:15:00,31.81,31.83,31.8,31.83,67813.0,18.9472,18.9592,18.9413,18.9592,67813.0
2016-06-13 15:20:00,31.83,31.85,31.82,31.84,44543.0,18.9592,18.9711,18.9532,18.9651,44543.0
2016-06-13 15:25:00,31.84,31.86,31.81,31.83,62123.0,18.9651,18.977,18.9472,18.9592,62123.0
2016-06-13 15:30:00,31.83,31.86,31.82,31.85,109270.0,18.9592,18.977,18.9532,18.9711,109270.0
2016-06-13 15:35:00,31.85,31.85,31.81,31.85,73321.0,18.9711,18.9711,18.9472,18.9711,73321.0
2016-06-13 15:40:00,31.84,31.84,31.82,31.84,99247.0,18.9651,18.9651,18.9532,18.9651,99247.0
2016-06-13 15:45:00,31.84,31.84,31.82,31.83,125155.0,18.9651,18.9651,18.9532,18.9592,125155.0
2016-06-13 15:50:00,31.82,31.83,31.81,31.83,150272.0,18.9532,18.9592,18.9472,18.9592,150272.0
2016-06-13 15:55:00,31.83,31.88,31.82,31.87,275164.0,18.9592,18.9889,18.9532,18.983,275164.0
2016-06-14 09:30:00,31.46,31.57,31.45,31.56,404297.0,18.7388,18.8043,18.7328,18.7983,404297.0
2016-06-14 09:35:00,31.57,31.63,31.53,31.54,235947.0,18.8043,18.84,18.7805,18.7864,235947.0
2016-06-14 09:40:00,31.54,31.57,31.49,31.5,287289.0,18.7864,18.8043,18.7566,18.7626,287289.0
2016-06-14 09:45:00,31.5,31.52,31.45,31.46,256894.0,18.7626,18.7745,18.7328,18.7388,256894.0
2016-06-14 09:50:00,31.46,31.48,31.34,31.35,198290.0,18.7388,18.7507,18.6673,18.6733,198290.0
2016-06-14 09:55:00,31.35,31.41,31.35,31.4,120095.0,18.6733,18.709,18.6733,18.703,120095.0
2016-06-14 10:00:00,31.41,31.44,31.35,31.39,166773.0,18.709,18.7269,18.6733,18.6971,166773.0
2016-06-14 10:05:00,31.39,31.41,31.27,31.28,382201.0,18.6971,18.709,18.6256,18.6316,382201.0
2016-06-14 10:10:00,31.28,31.33,31.25,31.27,167906.0,18.6316,18.6613,18.6137,18.6256,167906.0
2016-06-14 10:15:00,31.26,31.27,31.15,31.15,209624.0,18.6196,18.6256,18.5541,18.5541,209624.0
2016-06-14 10:20:00,31.15,31.23,31.15,31.18,165803.0,18.5541,18.6018,18.5541,18.572,165803.0
2016-06-14 10:25:00,31.18,31.24,31.17,31.22,137703.0,18.572,18.6077,18.566,18.5958,137703.0
2016-06-14 10:30:00,31.22,31.24,31.2,31.22,254232.0,18.5958,18.6077,18.5839,18.5958,254232.0
2016-06-14 10:35:00,31.21,31.22,31.14,31.21,171947.0,18.5899,18.5958,18.5482,18.5899,171947.0
2016-06-14 10:40:00,31.22,31.23,31.17,31.18,91428.0,18.5958,18.6018,18.566,18.572,91428.0
2016-06-14 10:45:00,31.18,31.18,31.06,31.07,174450.0,18.572,18.572,18.5005,18.5065,174450.0
2016-06-14 10:50:00,31.08,31.1,31.03,31.03,310211.0,18.5124,18.5243,18.4826,18.4826,310211.0
2016-06-14 10:55:00,31.03,31.04,30.97,31.04,314617.0,18.4826,18.4886,18.4469,18.4886,314617.0
2016-06-14 11:00:00,31.04,31.05,31.0,31.04,98918.0,18.4886,18.4946,18.4648,18.4886,98918.0
2016-06-14 11:05:00,31.04,31.05,30.98,31.03,376762.0,18.4886,18.4946,18.4529,18.4826,376762.0
2016-06-14 11:10:00,31.02,31.04,30.97,30.97,462381.0,18.4767,18.4886,18.4469,18.4469,462381.0
2016-06-14 11:15:00,30.98,30.99,30.88,30.9,287930.0,18.4529,18.4588,18.3933,18.4052,287930.0
2016-06-14 11:20:00,30.89,30.92,30.87,30.87,398500.0,18.3993,18.4171,18.3873,18.3873,398500.0
2016-06-14 11:25:00,30.87,30.88,30.77,30.78,218071.0,18.3873,18.3933,18.3278,18.3337,218071.0
2016-06-14 11:30:00,30.78,30.85,30.76,30.8,302234.0,18.3337,18.3754,18.3218,18.3456,302234.0
2016-06-14 11:35:00,30.8,30.93,30.8,30.88,191431.0,18.3456,18.4231,18.3456,18.3933,191431.0
2016-06-14 11:40:00,30.88,30.91,30.87,30.88,106174.0,18.3933,18.4112,18.3873,18.3933,106174.0
2016-06-14 11:45:00,30.88,30.88,30.77,30.79,177050.0,18.3933,18.3933,18.3278,18.3397,177050.0
2016-06-14 11:50:00,30.79,30.8,30.75,30.79,191100.0,18.3397,18.3456,18.3159,18.3397,191100.0
2016-06-14 11:55:00,30.79,30.79,30.73,30.74,173860.0,18.3397,18.3397,18.304,18.3099,173860.0
2016-06-14 12:00:00,30.74,30.75,30.71,30.73,200739.0,18.3099,18.3159,18.292,18.304,200739.0
2016-06-14 12:05:00,30.74,30.75,30.71,30.73,82115.0,18.3099,18.3159,18.292,18.304,82115.0
2016-06-14 12:10:00,30.73,30.76,30.7,30.75,160914.0,18.304,18.3218,18.2861,18.3159,160914.0
2016-06-14 12:15:00,30.75,30.82,30.74,30.78,182300.0,18.3159,18.3576,18.3099,18.3337,182300.0
2016-06-14 12:20:00,30.78,30.81,30.77,30.8,89016.0,18.3337,18.3516,18.3278,18.3456,89016.0
2016-06-14 12:25:00,30.8,30.88,30.8,30.87,105039.0,18.3456,18.3933,18.3456,18.3873,105039.0
2016-06-14 12:30:00,30.87,30.88,30.81,30.82,102611.0,18.3873,18.3933,18.3516,18.3576,102611.0
2016-06-14 12:35:00,30.82,30.84,30.82,30.83,60950.0,18.3576,18.3695,18.3576,18.3635,60950.0
2016-06-14 12:40:00,30.83,30.84,30.79,30.8,133836.0,18.3635,18.3695,18.3397,18.3456,133836.0
2016-06-14 12:45:00,30.8,30.84,30.78,30.84,56000.0,18.3456,18.3695,18.3337,18.3695,56000.0
2016-06-14 12:50:00,30.84,30.85,30.8,30.81,45263.0,18.3695,18.3754,18.3456,18.3516,45263.0
2016-06-14 12:55:00,30.81,30.83,30.79,30.8,109616.0,18.3516,18.3635,18.3397,18.3456,109616.0
2016-06-14 13:00:00,30.8,30.81,30.77,30.79,105929.0,18.3456,18.3516,18.3278,18.3397,105929.0
2016-06-14 13:05:00,30.79,30.8,30.75,30.76,126023.0,18.3397,18.3456,18.3159,18.3218,126023.0
2016-06-14 13:10:00,30.76,30.76,30.72,30.74,117345.0,18.3218,18.3218,18.298,18.3099,117345.0
2016-06-14 13:15:00,30.74,30.81,30.72,30.8,127201.0,18.3099,18.3516,18.298,18.3456,127201.0
2016-06-14 13:20:00,30.8,30.8,30.76,30.78,79954.0,18.3456,18.3456,18.3218,18.3337,79954.0
2016-06-14 13:25:00,30.78,30.8,30.76,30.78,138181.0,18.3337,18.3456,18.3218,18.3337,138181.0
2016-06-14 13:30:00,30.79,30.81,30.78,30.8,258146.0,18.3397,18.3516,18.3337,18.3456,258146.0
2016-06-14 13:35:00,30.8,30.81,30.74,30.8,150686.0,18.3456,18.3516,18.3099,18.3456,150686.0
2016-06-14 13:40:00,30.81,30.81,30.77,30.77,97293.0,18.3516,18.3516,18.3278,18.3278,97293.0
2016-06-14 13:45:00,30.77,30.78,30.75,30.76,65509.0,18.3278,18.3337,18.3159,18.3218,65509.0
2016-06-14 13:50:00,30.76,30.76,30.71,30.71,84592.0,18.3218,18.3218,18.292,18.292,84592.0
2016-06-14 13:55:00,30.72,30.72,30.7,30.71,69217.0,18.298,18.298,18.2861,18.292,69217.0
2016-06-14 14:00:00,30.71,30.72,30.7,30.71,90513.0,18.292,18.298,18.2861,18.292,90513.0
2016-06-14 14:05:00,30.71,30.72,30.7,30.7,128509.0,18.292,18.298,18.2861,18.2861,128509.0
2016-06-14 14:10:00,30.71,30.71,30.67,30.71,251423.0,18.292,18.292,18.2682,18.292,251423.0
2016-06-14 14:15:00,30.71,30.72,30.69,30.71,85042.0,18.292,18.298,18.2801,18.292,85042.0
2016-06-14 14:20:00,30.7,30.72,30.67,30.7,124784.0,18.2861,18.298,18.2682,18.2861,124784.0
2016-06-14 14:25:00,30.71,30.73,30.68,30.73,129832.0,18.292,18.304,18.2742,18.304,129832.0
2016-06-14 14:30:00,30.72,30.77,30.7,30.71,124916.0,18.298,18.3278,18.2861,18.292,124916.0
2016-06-14 14:35:00,30.71,30.72,30.7,30.7,60920.0,18.292,18.298,18.2861,18.2861,60920.0
2016-06-14 14:40:00,30.71,30.71,30.68,30.7,117364.0,18.292,18.292,18.2742,18.2861,117364.0
2016-06-14 14:45:00,30.69,30.71,30.66,30.69,111654.0,18.2801,18.292,18.2623,18.2801,111654.0
2016-06-14 14:50:00,30.69,30.7,30.67,30.68,90744.0,18.2801,18.2861,18.2682,18.2742,90744.0
2016-06-14 14:55:00,30.68,30.7,30.68,30.69,73315.0,18.2742,18.2861,18.2742,18.2801,73315.0
2016-06-14 15:00:00,30.7,30.71,30.66,30.71,408827.0,18.2861,18.292,18.2623,18.292,408827.0
2016-06-14 15:05:00,30.7,30.74,30.7,30.71,131426.0,18.2861,18.3099,18.2861,18.292,131426.0
2016-06-14 15:10:00,30.72,30.75,30.71,30.75,102916.0,18.298,18.3159,18.292,18.3159,102916.0
2016-06-14 15:15:00,30.75,30.8,30.75,30.8,131246.0,18.3159,18.3456,18.3159,18.3456,131246.0
2016-06-14 15:20:00,30.8,30.82,30.76,30.77,162794.0,18.3456,18.3576,18.3218,18.3278,162794.0
2016-06-14 15:25:00,30.77,30.82,30.76,30.81,93706.0,18.3278,18.3576,18.3218,18.3516,93706.0
2016-06-14 15:30:00,30.81,30.91,30.8,30.88,453134.0,18.3516,18.4112,18.3456,18.3933,453134.0
2016-06-14 15:35:00,30.88,30.89,30.86,30.88,171251.0,18.3933,18.3993,18.3814,18.3933,171251.0
2016-06-14 15:40:00,30.87,30.91,30.85,30.89,231010.0,18.3873,18.4112,18.3754,18.3993,231010.0
2016-06-14 15:45:00,30.89,30.89,30.85,30.88,256172.0,18.3993,18.3993,18.3754,18.3933,256172.0
2016-06-14 15:50:00,30.87,30.91,30.87,30.91,173754.0,18.3873,18.4112,18.3873,18.4112,173754.0
2016-06-14 15:55:00,30.91,30.94,30.89,30.92,362002.0,18.4112,18.429,18.3993,18.4171,362002.0
2016-06-15 09:30:00,30.92,30.99,30.89,30.94,347972.0,18.4171,18.4588,18.3993,18.429,347972.0
2016-06-15 09:35:00,30.93,30.97,30.88,30.96,194299.0,18.4231,18.4469,18.3933,18.441,194299.0
2016-06-15 09:40:00,30.96,30.98,30.88,30.88,187422.0,18.441,18.4529,18.3933,18.3933,187422.0
2016-06-15 09:45:00,30.87,30.93,30.83,30.93,170919.0,18.3873,18.4231,18.3635,18.4231,170919.0
2016-06-15 09:50:00,30.94,31.0,30.93,30.95,152494.0,18.429,18.4648,18.4231,18.435,152494.0
2016-06-15 09:55:00,30.94,30.98,30.92,30.97,83247.0,18.429,18.4529,18.4171,18.4469,83247.0
2016-06-15 10:00:00,30.98,31.04,30.97,31.01,72615.0,18.4529,18.4886,18.4469,18.4707,72615.0
2016-06-15 10:05:00,31.02,31.08,31.0,31.01,192795.0,18.4767,18.5124,18.4648,18.4707,192795.0
2016-06-15 10:10:00,31.01,31.03,30.97,31.03,221151.0,18.4707,18.4826,18.4469,18.4826,221151.0
2016-06-15 10:15:00,31.03,31.06,31.0,31.06,171266.0,18.4826,18.5005,18.4648,18.5005,171266.0
2016-06-15 10:20:00,31.06,31.11,31.05,31.09,177212.0,18.5005,18.5303,18.4946,18.5184,177212.0
2016-06-15 10:25:00,31.09,31.12,31.04,31.05,195962.0,18.5184,18.5363,18.4886,18.4946,195962.0
2016-06-15 10:30:00,31.06,31.26,31.05,31.22,576319.0,18.5005,18.6196,18.4946,18.5958,576319.0
2016-06-15 10:35:00,31.21,31.3,31.21,31.25,252748.0,18.5899,18.6435,18.5899,18.6137,252748.0
2016-06-15 10:40:00,31.24,31.25,31.13,31.15,136784.0,18.6077,18.6137,18.5422,18.5541,136784.0
2016-06-15 10:45:00,31.14,31.18,31.11,31.13,228083.0,18.5482,18.572,18.5303,18.5422,228083.0
2016-06-15 10:50:00,31.13,31.15,31.09,31.11,138369.0,18.5422,18.5541,18.5184,18.5303,138369.0
2016-06-15 10:55:00,31.11,31.16,31.1,31.15,72569.0,18.5303,18.5601,18.5243,18.5541,72569.0
2016-06-15 11:00:00,31.15,31.2,31.14,31.17,91179.0,18.5541,18.5839,18.5482,18.566,91179.0
2016-06-15 11:05:00,31.18,31.27,31.18,31.24,110980.0,18.572,18.6256,18.572,18.6077,110980.0
2016-06-15 11:10:00,31.25,31.35,31.24,31.31,142951.0,18.6137,18.6733,18.6077,18.6494,142951.0
2016-06-15 11:15:00,31.32,31.37,31.3,31.31,133403.0,18.6554,18.6852,18.6435,18.6494,133403.0
2016-06-15 11:20:00,31.3,31.37,31.28,31.36,123151.0,18.6435,18.6852,18.6316,18.6792,123151.0
2016-06-15 11:25:00,31.36,31.37,31.21,31.22,168719.0,18.6792,18.6852,18.5899,18.5958,168719.0
2016-06-15 11:30:00,31.22,31.23,31.11,31.11,316993.0,18.5958,18.6018,18.5303,18.5303,316993.0
2016-06-15 11:35:00,31.12,31.21,31.11,31.19,61740.0,18.5363,18.5899,18.5303,18.5779,61740.0
2016-06-15 11:40:00,31.2,31.23,31.17,31.21,67736.0,18.5839,18.6018,18.566,18.5899,67736.0
2016-06-15 11:45:00,31.21,31.21,31.16,31.17,53273.0,18.5899,18.5899,18.5601,18.566,53273.0
2016-06-15 11:50:00,31.17,31.23,31.16,31.21,89536.0,18.566,18.6018,18.5601,18.5899,89536.0
2016-06-15 11:55:00,31.21,31.22,31.19,31.2,137023.0,18.5899,18.5958,18.5779,18.5839,137023.0
2016-06-15 12:00:00,31.19,31.26,31.19,31.24,93055.0,18.5779,18.6196,18.5779,18.6077,93055.0
2016-06-15 12:05:00,31.24,31.25,31.21,31.23,70868.0,18.6077,18.6137,18.5899,18.6018,70868.0
2016-06-15 12:10:00,31.22,31.24,31.19,31.2,47515.0,18.5958,18.6077,18.5779,18.5839,47515.0
2016-06-15 12:15:00,31.19,31.25,31.19,31.24,55027.0,18.5779,18.6137,18.5779,18.6077,55027.0
2016-06-15 12:20:00,31.25,31.27,31.22,31.23,59882.0,18.6137,18.6256,18.5958,18.6018,59882.0
2016-06-15 12:25:00,31.22,31.24,31.19,31.23,71570.0,18.5958,18.6077,18.5779,18.6018,71570.0
2016-06-15 12:30:00,31.22,31.23,31.2,31.21,43646.0,18.5958,18.6018,18.5839,18.5899,43646.0
2016-06-15 12:35:00,31.22,31.22,31.18,31.22,101395.0,18.5958,18.5958,18.572,18.5958,101395.0
2016-06-15 12:40:00,31.22,31.23,31.19,31.2,63820.0,18.5958,18.6018,18.5779,18.5839,63820.0
2016-06-15 12:45:00,31.19,31.24,31.19,31.21,43079.0,18.5779,18.6077,18.5779,18.5899,43079.0
2016-06-15 12:50:00,31.21,31.23,31.19,31.22,49918.0,18.5899,18.6018,18.5779,18.5958,49918.0
2016-06-15 12:55:00,31.22,31.24,31.19,31.2,77136.0,18.5958,18.6077,18.5779,18.5839,77136.0
2016-06-15 13:00:00,31.2,31.22,31.19,31.21,208202.0,18.5839,18.5958,18.5779,18.5899,208202.0
2016-06-15 13:05:00,31.2,31.21,31.18,31.19,37070.0,18.5839,18.5899,18.572,18.5779,37070.0
2016-06-15 13:10:00,31.18,31.22,31.18,31.21,16457.0,18.572,18.5958,18.572,18.5899,16457.0
2016-06-15 13:15:00,31.21,31.23,31.2,31.21,44091.0,18.5899,18.6018,18.5839,18.5899,44091.0
2016-06-15 13:20:00,31.21,31.22,31.19,31.21,81270.0,18.5899,18.5958,18.5779,18.5899,81270.0
2016-06-15 13:25:00,31.22,31.24,31.19,31.24,51301.0,18.5958,18.6077,18.5779,18.6077,51301.0
2016-06-15 13:30:00,31.23,31.26,31.23,31.25,45340.0,18.6018,18.6196,18.6018,18.6137,45340.0
2016-06-15 13:35:00,31.24,31.26,31.24,31.25,26482.0,18.6077,18.6196,18.6077,18.6137,26482.0
2016-06-15 13:40:00,31.25,31.25,31.21,31.24,30441.0,18.6137,18.6137,18.5899,18.6077,30441.0
2016-06-15 13:45:00,31.24,31.27,31.23,31.26,47648.0,18.6077,18.6256,18.6018,18.6196,47648.0
2016-06-15 13:50:00,31.27,31.28,31.26,31.27,42274.0,18.6256,18.6316,18.6196,18.6256,42274.0
2016-06-15 13:55:00,31.27,31.27,31.21,31.22,76673.0,18.6256,18.6256,18.5899,18.5958,76673.0
2016-06-15 14:00:00,31.23,31.33,31.23,31.31,111012.0,18.6018,18.6613,18.6018,18.6494,111012.0
2016-06-15 14:05:00,31.31,31.39,31.28,31.28,223322.0,18.6494,18.6971,18.6316,18.6316,223322.0
2016-06-15 14:10:00,31.29,31.34,31.26,31.28,199330.0,18.6375,18.6673,18.6196,18.6316,199330.0
2016-06-15 14:15:00,31.28,31.37,31.28,31.31,86029.0,18.6316,18.6852,18.6316,18.6494,86029.0
2016-06-15 14:20:00,31.32,31.35,31.28,31.33,98804.0,18.6554,18.6733,18.6316,18.6613,98804.0
2016-06-15 14:25:00,31.33,31.37,31.28,31.29,110270.0,18.6613,18.6852,18.6316,18.6375,110270.0
2016-06-15 14:30:00,31.29,31.33,31.27,31.31,219741.0,18.6375,18.6613,18.6256,18.6494,219741.0
2016-06-15 14:35:00,31.3,31.32,31.24,31.25,170008.0,18.6435,18.6554,18.6077,18.6137,170008.0
2016-06-15 14:40:00,31.24,31.27,31.22,31.26,67432.0,18.6077,18.6256,18.5958,18.6196,67432.0
2016-06-15 14:45:00,31.26,31.31,31.25,31.26,84485.0,18.6196,18.6494,18.6137,18.6196,84485.0
2016-06-15 14:50:00,31.26,31.28,31.23,31.28,81959.0,18.6196,18.6316,18.6018,18.6316,81959.0
2016-06-15 14:55:00,31.28,31.29,31.25,31.28,91347.0,18.6316,18.6375,18.6137,18.6316,91347.0
2016-06-15 15:00:00,31.28,31.28,31.24,31.25,89986.0,18.6316,18.6316,18.6077,18.6137,89986.0
2016-06-15 15:05:00,31.25,31.28,31.24,31.26,83023.0,18.6137,18.6316,18.6077,18.6196,83023.0
2016-06-15 15:10:00,31.25,31.29,31.25,31.29,61751.0,18.6137,18.6375,18.6137,18.6375,61751.0
2016-06-15 15:15:00,31.28,31.3,31.25,31.29,68030.0,18.6316,18.6435,18.6137,18.6375,68030.0
2016-06-15 15:20:00,31.29,31.31,31.28,31.29,79810.0,18.6375,18.6494,18.6316,18.6375,79810.0
2016-06-15 15:25:00,31.3,31.3,31.28,31.29,52898.0,18.6435,18.6435,18.6316,18.6375,52898.0
2016-06-15 15:30:00,31.29,31.32,31.26,31.26,140658.0,18.6375,18.6554,18.6196,18.6196,140658.0
2016-06-15 15:35:00,31.26,31.28,31.22,31.23,149236.0,18.6196,18.6316,18.5958,18.6018,149236.0
2016-06-15 15:40:00,31.23,31.23,31.15,31.16,224347.0,18.6018,18.6018,18.5541,18.5601,224347.0
2016-06-15 15:45:00,31.15,31.15,31.08,31.1,244649.0,18.5541,18.5541,18.5124,18.5243,244649.0
2016-06-15 15:50:00,31.1,31.12,31.04,31.1,389117.0,18.5243,18.5363,18.4886,18.5243,389117.0
2016-06-15 15:55:00,31.1,31.17,31.09,31.16,618120.0,18.5243,18.566,18.5184,18.5601,618120.0
2016-06-16 09:30:00,31.19,31.2,31.05,31.1,409334.0,18.5779,18.5839,18.4946,18.5243,409334.0
2016-06-16 09:35:00,31.1,31.12,31.03,31.08,156485.0,18.5243,18.5363,18.4826,18.5124,156485.0
2016-06-16 09:40:00,31.07,31.08,31.01,31.03,323418.0,18.5065,18.5124,18.4707,18.4826,323418.0
2016-06-16 09:45:00,31.03,31.04,30.97,31.03,203515.0,18.4826,18.4886,18.4469,18.4826,203515.0
2016-06-16 09:50:00,31.03,31.03,31.0,31.01,157629.0,18.4826,18.4826,18.4648,18.4707,157629.0
2016-06-16 09:55:00,31.0,31.01,30.96,30.98,223252.0,18.4648,18.4707,18.441,18.4529,223252.0
2016-06-16 10:00:00,30.98,31.0,30.88,30.94,228899.0,18.4529,18.4648,18.3933,18.429,228899.0
2016-06-16 10:05:00,30.94,30.94,30.89,30.91,107926.0,18.429,18.429,18.3993,18.4112,107926.0
2016-06-16 10:10:00,30.91,30.97,30.88,30.97,128313.0,18.4112,18.4469,18.3933,18.4469,128313.0
2016-06-16 10:15:00,30.97,31.01,30.95,31.0,116744.0,18.4469,18.4707,18.435,18.4648,116744.0
2016-06-16 10:20:00,31.0,31.01,30.92,30.93,83636.0,18.4648,18.4707,18.4171,18.4231,83636.0
2016-06-16 10:25:00,30.93,30.97,30.91,30.93,125975.0,18.4231,18.4469,18.4112,18.4231,125975.0
2016-06-16 10:30:00,30.93,30.94,30.84,30.85,175644.0,18.4231,18.429,18.3695,18.3754,175644.0
2016-06-16 10:35:00,30.86,30.88,30.81,30.83,137224.0,18.3814,18.3933,18.3516,18.3635,137224.0
2016-06-16 10:40:00,30.83,30.91,30.81,30.91,116299.0,18.3635,18.4112,18.3516,18.4112,116299.0
2016-06-16 10:45:00,30.92,30.95,30.9,30.94,101379.0,18.4171,18.435,18.4052,18.429,101379.0
2016-06-16 10:50:00,30.93,30.95,30.89,30.95,64834.0,18.4231,18.435,18.3993,18.435,64834.0
2016-06-16 10:55:00,30.96,31.04,30.96,31.04,82394.0,18.441,18.4886,18.441,18.4886,82394.0
2016-06-16 11:00:00,31.04,31.12,31.02,31.12,192005.0,18.4886,18.5363,18.4767,18.5363,192005.0
2016-06-16 11:05:00,31.12,31.17,31.11,31.13,140173.0,18.5363,18.566,18.5303,18.5422,140173.0
2016-06-16 11:10:00,31.12,31.18,31.1,31.18,91623.0,18.5363,18.572,18.5243,18.572,91623.0
2016-06-16 11:15:00,31.17,31.19,31.06,31.08,164651.0,18.566,18.5779,18.5005,18.5124,164651.0
2016-06-16 11:20:00,31.07,31.22,31.06,31.21,96197.0,18.5065,18.5958,18.5005,18.5899,96197.0
2016-06-16 11:25:00,31.22,31.37,31.22,31.34,266190.0,18.5958,18.6852,18.5958,18.6673,266190.0
2016-06-16 11:30:00,31.34,31.36,31.27,31.29,171100.0,18.6673,18.6792,18.6256,18.6375,171100.0
2016-06-16 11:35:00,31.29,31.32,31.27,31.31,72752.0,18.6375,18.6554,18.6256,18.6494,72752.0
2016-06-16 11:40:00,31.31,31.32,31.25,31.27,42008.0,18.6494,18.6554,18.6137,18.6256,42008.0
2016-06-16 11:45:00,31.27,31.27,31.23,31.27,36285.0,18.6256,18.6256,18.6018,18.6256,36285.0
2016-06-16 11:50:00,31.28,31.3,31.25,31.28,44322.0,18.6316,18.6435,18.6137,18.6316,44322.0
2016-06-16 11:55:00,31.28,31.3,31.25,31.26,156731.0,18.6316,18.6435,18.6137,18.6196,156731.0
2016-06-16 12:00:00,31.26,31.27,31.21,31.24,76562.0,18.6196,18.6256,18.5899,18.6077,76562.0
2016-06-16 12:05:00,31.24,31.26,31.24,31.26,54684.0,18.6077,18.6196,18.6077,18.6196,54684.0
2016-06-16 12:10:00,31.26,31.3,31.25,31.29,100453.0,18.6196,18.6435,18.6137,18.6375,100453.0
2016-06-16 12:15:00,31.29,31.41,31.27,31.41,154660.0,18.6375,18.709,18.6256,18.709,154660.0
2016-06-16 12:20:00,31.41,31.5,31.39,31.5,151938.0,18.709,18.7626,18.6971,18.7626,151938.0
2016-06-16 12:25:00,31.5,31.55,31.49,31.54,169929.0,18.7626,18.7924,18.7566,18.7864,169929.0
2016-06-16 12:30:00,31.54,31.55,31.47,31.52,148919.0,18.7864,18.7924,18.7447,18.7745,148919.0
2016-06-16 12:35:00,31.52,31.6,31.49,31.59,90089.0,18.7745,18.8222,18.7566,18.8162,90089.0
2016-06-16 12:40:00,31.59,31.72,31.57,31.71,104973.0,18.8162,18.8936,18.8043,18.8877,104973.0
2016-06-16 12:45:00,31.71,31.74,31.67,31.71,188138.0,18.8877,18.9055,18.8639,18.8877,188138.0
2016-06-16 12:50:00,31.72,31.73,31.68,31.72,329379.0,18.8936,18.8996,18.8698,18.8936,329379.0
2016-06-16 12:55:00,31.72,31.77,31.71,31.74,171830.0,18.8936,18.9234,18.8877,18.9055,171830.0
2016-06-16 13:00:00,31.75,31.84,31.74,31.82,176864.0,18.9115,18.9651,18.9055,18.9532,176864.0
2016-06-16 13:05:00,31.83,31.85,31.77,31.85,205341.0,18.9592,18.9711,18.9234,18.9711,205341.0
2016-06-16 13:10:00,31.85,31.86,31.79,31.8,111431.0,18.9711,18.977,18.9353,18.9413,111431.0
2016-06-16 13:15:00,31.8,31.8,31.73,31.76,86129.0,18.9413,18.9413,18.8996,18.9175,86129.0
2016-06-16 13:20:00,31.76,31.83,31.73,31.81,197931.0,18.9175,18.9592,18.8996,18.9472,197931.0
2016-06-16 13:25:00,31.81,31.85,31.8,31.81,110907.0,18.9472,18.9711,18.9413,18.9472,110907.0
2016-06-16 13:30:00,31.81,31.83,31.74,31.76,115739.0,18.9472,18.9592,18.9055,18.9175,115739.0
2016-06-16 13:35:00,31.75,31.84,31.75,31.84,79778.0,18.9115,18.9651,18.9115,18.9651,79778.0
2016-06-16 13:40:00,31.84,31.85,31.8,31.82,74070.0,18.9651,18.9711,18.9413,18.9532,74070.0
2016-06-16 13:45:00,31.81,31.84,31.78,31.83,226217.0,18.9472,18.9651,18.9294,18.9592,226217.0
2016-06-16 13:50:00,31.83,31.85,31.8,31.83,226323.0,18.9592,18.9711,18.9413,18.9592,226323.0
2016-06-16 13:55:00,31.83,31.87,31.81,31.84,152083.0,18.9592,18.983,18.9472,18.9651,152083.0
2016-06-16 14:00:00,31.83,31.95,31.83,31.95,178984.0,18.9592,19.0306,18.9592,19.0306,178984.0
2016-06-16 14:05:00,31.95,31.99,31.93,31.99,205198.0,19.0306,19.0545,19.0187,19.0545,205198.0
2016-06-16 14:10:00,31.99,32.05,31.97,32.02,191165.0,19.0545,19.0902,19.0425,19.0723,191165.0
2016-06-16 14:15:00,32.02,32.15,32.01,32.15,239105.0,19.0723,19.1498,19.0664,19.1498,239105.0
2016-06-16 14:20:00,32.15,32.15,32.06,32.1,192458.0,19.1498,19.1498,19.0962,19.12,192458.0
2016-06-16 14:25:00,32.11,32.14,31.97,32.0,297090.0,19.1259,19.1438,19.0425,19.0604,297090.0
2016-06-16 14:30:00,32.01,32.04,31.98,32.0,107085.0,19.0664,19.0842,19.0485,19.0604,107085.0
2016-06-16 14:35:00,32.01,32.04,32.0,32.03,86103.0,19.0664,19.0842,19.0604,19.0783,86103.0
2016-06-16 14:40:00,32.02,32.06,32.01,32.05,55655.0,19.0723,19.0962,19.0664,19.0902,55655.0
2016-06-16 14:45:00,32.06,32.07,32.0,32.04,74017.0,19.0962,19.1021,19.0604,19.0842,74017.0
2016-06-16 14:50:00,32.04,32.05,31.96,32.05,226437.0,19.0842,19.0902,19.0366,19.0902,226437.0
2016-06-16 14:55:00,32.05,32.07,31.96,31.96,124838.0,19.0902,19.1021,19.0366,19.0366,124838.0
2016-06-16 15:00:00,31.96,32.0,31.96,31.99,104124.0,19.0366,19.0604,19.0366,19.0545,104124.0
2016-06-16 15:05:00,31.99,31.99,31.92,31.96,131465.0,19.0545,19.0545,19.0128,19.0366,131465.0
2016-06-16 15:10:00,31.96,31.97,31.91,31.93,137927.0,19.0366,19.0425,19.0068,19.0187,137927.0
2016-06-16 15:15:00,31.94,31.97,31.91,31.96,228994.0,19.0247,19.0425,19.0068,19.0366,228994.0
2016-06-16 15:20:00,31.96,32.02,31.94,32.02,112998.0,19.0366,19.0723,19.0247,19.0723,112998.0
2016-06-16 15:25:00,32.01,32.04,31.99,32.01,134322.0,19.0664,19.0842,19.0545,19.0664,134322.0
2016-06-16 15:30:00,32.01,32.05,32.0,32.02,117167.0,19.0664,19.0902,19.0604,19.0723,117167.0
2016-06-16 15:35:00,32.03,32.03,31.99,32.02,97614.0,19.0783,19.0783,19.0545,19.0723,97614.0
2016-06-16 15:40:00,32.01,32.04,32.01,32.04,192990.0,19.0664,19.0842,19.0664,19.0842,192990.0
2016-06-16 15:45:00,32.03,32.05,32.0,32.01,261709.0,19.0783,19.0902,19.0604,19.0664,261709.0
2016-06-16 15:50:00,32.01,32.02,31.97,32.0,341684.0,19.0664,19.0723,19.0425,19.0604,341684.0
2016-06-16 15:55:00,31.99,32.05,31.99,32.05,570070.0,19.0545,19.0902,19.0545,19.0902,570070.0
2016-06-17 09:30:00,32.31,32.35,32.26,32.27,297457.0,19.2451,19.2689,19.2153,19.2212,297457.0
2016-06-17 09:35:00,32.28,32.38,32.27,32.28,365666.0,19.2272,19.2868,19.2212,19.2272,365666.0
2016-06-17 09:40:00,32.28,32.37,32.24,32.35,242739.0,19.2272,19.2808,19.2034,19.2689,242739.0
2016-06-17 09:45:00,32.36,32.36,32.29,32.33,156598.0,19.2748,19.2748,19.2331,19.257,156598.0
2016-06-17 09:50:00,32.34,32.4,32.34,32.36,205895.0,19.2629,19.2987,19.2629,19.2748,205895.0
2016-06-17 09:55:00,32.35,32.37,32.32,32.36,92349.0,19.2689,19.2808,19.251,19.2748,92349.0
2016-06-17 10:00:00,32.36,32.4,32.34,32.4,159865.0,19.2748,19.2987,19.2629,19.2987,159865.0
2016-06-17 10:05:00,32.4,32.46,32.39,32.46,155535.0,19.2987,19.3344,19.2927,19.3344,155535.0
2016-06-17 10:10:00,32.45,32.51,32.45,32.5,164356.0,19.3285,19.3642,19.3285,19.3582,164356.0
2016-06-17 10:15:00,32.49,32.56,32.49,32.52,191889.0,19.3523,19.394,19.3523,19.3701,191889.0
2016-06-17 10:20:00,32.52,32.53,32.47,32.48,103974.0,19.3701,19.3761,19.3404,19.3463,103974.0
2016-06-17 10:25:00,32.48,32.5,32.35,32.35,159712.0,19.3463,19.3582,19.2689,19.2689,159712.0
2016-06-17 10:30:00,32.35,32.37,32.3,32.35,169902.0,19.2689,19.2808,19.2391,19.2689,169902.0
2016-06-17 10:35:00,32.34,32.4,32.33,32.35,161751.0,19.2629,19.2987,19.257,19.2689,161751.0
2016-06-17 10:40:00,32.36,32.44,32.34,32.44,135636.0,19.2748,19.3225,19.2629,19.3225,135636.0
2016-06-17 10:45:00,32.44,32.45,32.4,32.42,65480.0,19.3225,19.3285,19.2987,19.3106,65480.0
2016-06-17 10:50:00,32.42,32.45,32.41,32.45,66306.0,19.3106,19.3285,19.3046,19.3285,66306.0
2016-06-17 10:55:00,32.45,32.49,32.44,32.44,84852.0,19.3285,19.3523,19.3225,19.3225,84852.0
2016-06-17 11:00:00,32.44,32.47,32.36,32.37,171812.0,19.3225,19.3404,19.2748,19.2808,171812.0
2016-06-17 11:05:00,32.38,32.41,32.34,32.38,108359.0,19.2868,19.3046,19.2629,19.2868,108359.0
2016-06-17 11:10:00,32.39,32.39,32.33,32.37,105604.0,19.2927,19.2927,19.257,19.2808,105604.0
2016-06-17 11:15:00,32.37,32.41,32.32,32.41,159419.0,19.2808,19.3046,19.251,19.3046,159419.0
2016-06-17 11:20:00,32.4,32.48,32.39,32.41,179127.0,19.2987,19.3463,19.2927,19.3046,179127.0
2016-06-17 11:25:00,32.4,32.43,32.34,32.34,239193.0,19.2987,19.3165,19.2629,19.2629,239193.0
2016-06-17 11:30:00,32.35,32.44,32.34,32.43,361588.0,19.2689,19.3225,19.2629,19.3165,361588.0
2016-06-17 11:35:00,32.42,32.48,32.39,32.47,227555.0,19.3106,19.3463,19.2927,19.3404,227555.0
2016-06-17 11:40:00,32.46,32.55,32.46,32.52,127205.0,19.3344,19.388,19.3344,19.3701,127205.0
2016-06-17 11:45:00,32.52,32.54,32.5,32.52,56546.0,19.3701,19.3821,19.3582,19.3701,56546.0
2016-06-17 11:50:00,32.52,32.53,32.48,32.5,109201.0,19.3701,19.3761,19.3463,19.3582,109201.0
2016-06-17 11:55:00,32.5,32.51,32.48,32.49,74425.0,19.3582,19.3642,19.3463,19.3523,74425.0
2016-06-17 12:00:00,32.49,32.53,32.49,32.5,62605.0,19.3523,19.3761,19.3523,19.3582,62605.0
2016-06-17 12:05:00,32.51,32.56,32.49,32.56,95451.0,19.3642,19.394,19.3523,19.394,95451.0
2016-06-17 12:10:00,32.55,32.59,32.55,32.58,104059.0,19.388,19.4118,19.388,19.4059,104059.0
2016-06-17 12:15:00,32.58,32.59,32.56,32.57,91811.0,19.4059,19.4118,19.394,19.3999,91811.0
2016-06-17 12:20:00,32.57,32.58,32.54,32.56,43754.0,19.3999,19.4059,19.3821,19.394,43754.0
2016-06-17 12:25:00,32.55,32.57,32.54,32.57,38770.0,19.388,19.3999,19.3821,19.3999,38770.0
2016-06-17 12:30:00,32.57,32.59,32.56,32.57,39074.0,19.3999,19.4118,19.394,19.3999,39074.0
2016-06-17 12:35:00,32.56,32.58,32.54,32.55,40312.0,19.394,19.4059,19.3821,19.388,40312.0
2016-06-17 12:40:00,32.54,32.6,32.54,32.58,51916.0,19.3821,19.4178,19.3821,19.4059,51916.0
2016-06-17 12:45:00,32.58,32.62,32.56,32.57,78247.0,19.4059,19.4297,19.394,19.3999,78247.0
2016-06-17 12:50:00,32.57,32.62,32.57,32.6,76129.0,19.3999,19.4297,19.3999,19.4178,76129.0
2016-06-17 12:55:00,32.6,32.63,32.59,32.6,73864.0,19.4178,19.4357,19.4118,19.4178,73864.0
2016-06-17 13:00:00,32.6,32.6,32.53,32.57,68614.0,19.4178,19.4178,19.3761,19.3999,68614.0
2016-06-17 13:05:00,32.57,32.63,32.56,32.63,36137.0,19.3999,19.4357,19.394,19.4357,36137.0
2016-06-17 13:10:00,32.62,32.62,32.56,32.58,69450.0,19.4297,19.4297,19.394,19.4059,69450.0
2016-06-17 13:15:00,32.58,32.59,32.56,32.58,64567.0,19.4059,19.4118,19.394,19.4059,64567.0
2016-06-17 13:20:00,32.58,32.61,32.57,32.61,38964.0,19.4059,19.4238,19.3999,19.4238,38964.0
2016-06-17 13:25:00,32.61,32.63,32.6,32.6,41383.0,19.4238,19.4357,19.4178,19.4178,41383.0
2016-06-17 13:30:00,32.61,32.62,32.6,32.61,20894.0,19.4238,19.4297,19.4178,19.4238,20894.0
2016-06-17 13:35:00,32.61,32.62,32.6,32.61,37284.0,19.4238,19.4297,19.4178,19.4238,37284.0
2016-06-17 13:40:00,32.62,32.64,32.61,32.63,60415.0,19.4297,19.4416,19.4238,19.4357,60415.0
2016-06-17 13:45:00,32.64,32.65,32.63,32.63,25788.0,19.4416,19.4476,19.4357,19.4357,25788.0
2016-06-17 13:50:00,32.63,32.65,32.61,32.61,72567.0,19.4357,19.4476,19.4238,19.4238,72567.0
2016-06-17 13:55:00,32.61,32.65,32.61,32.64,39362.0,19.4238,19.4476,19.4238,19.4416,39362.0
2016-06-17 14:00:00,32.65,32.67,32.64,32.66,73501.0,19.4476,19.4595,19.4416,19.4535,73501.0
2016-06-17 14:05:00,32.66,32.69,32.64,32.68,53744.0,19.4535,19.4714,19.4416,19.4654,53744.0
2016-06-17 14:10:00,32.68,32.72,32.68,32.71,41487.0,19.4654,19.4893,19.4654,19.4833,41487.0
2016-06-17 14:15:00,32.72,32.75,32.68,32.69,122150.0,19.4893,19.5071,19.4654,19.4714,122150.0
2016-06-17 14:20:00,32.69,32.74,32.68,32.72,79301.0,19.4714,19.5012,19.4654,19.4893,79301.0
2016-06-17 14:25:00,32.73,32.76,32.72,32.76,80038.0,19.4952,19.5131,19.4893,19.5131,80038.0
2016-06-17 14:30:00,32.75,32.78,32.74,32.76,71381.0,19.5071,19.525,19.5012,19.5131,71381.0
2016-06-17 14:35:00,32.77,32.78,32.74,32.75,61323.0,19.5191,19.525,19.5012,19.5071,61323.0
2016-06-17 14:40:00,32.76,32.78,32.73,32.76,71560.0,19.5131,19.525,19.4952,19.5131,71560.0
2016-06-17 14:45:00,32.77,32.78,32.76,32.78,44156.0,19.5191,19.525,19.5131,19.525,44156.0
2016-06-17 14:50:00,32.77,32.79,32.77,32.77,43380.0,19.5191,19.531,19.5191,19.5191,43380.0
2016-06-17 14:55:00,32.78,32.78,32.75,32.76,45706.0,19.525,19.525,19.5071,19.5131,45706.0
2016-06-17 15:00:00,32.76,32.77,32.72,32.73,112777.0,19.5131,19.5191,19.4893,19.4952,112777.0
2016-06-17 15:05:00,32.73,32.74,32.73,32.73,52281.0,19.4952,19.5012,19.4952,19.4952,52281.0
2016-06-17 15:10:00,32.73,32.74,32.72,32.72,59909.0,19.4952,19.5012,19.4893,19.4893,59909.0
2016-06-17 15:15:00,32.73,32.74,32.69,32.71,83459.0,19.4952,19.5012,19.4714,19.4833,83459.0
2016-06-17 15:20:00,32.72,32.75,32.71,32.75,75891.0,19.4893,19.5071,19.4833,19.5071,75891.0
2016-06-17 15:25:00,32.75,32.77,32.74,32.74,89752.0,19.5071,19.5191,19.5012,19.5012,89752.0
2016-06-17 15:30:00,32.75,32.75,32.72,32.73,97545.0,19.5071,19.5071,19.4893,19.4952,97545.0
2016-06-17 15:35:00,32.74,32.75,32.73,32.74,55502.0,19.5012,19.5071,19.4952,19.5012,55502.0
2016-06-17 15:40:00,32.75,32.75,32.72,32.75,160620.0,19.5071,19.5071,19.4893,19.5071,160620.0
2016-06-17 15:45:00,32.75,32.75,32.71,32.72,203140.0,19.5071,19.5071,19.4833,19.4893,203140.0
2016-06-17 15:50:00,32.71,32.75,32.69,32.74,271825.0,19.4833,19.5071,19.4714,19.5012,271825.0
2016-06-17 15:55:00,32.73,32.75,32.72,32.74,530334.0,19.4952,19.5071,19.4893,19.5012,530334.0
2016-06-20 09:30:00,33.82,33.84,33.66,33.7,867678.0,20.1445,20.1564,20.0492,20.073,867678.0
2016-06-20 09:35:00,33.7,33.73,33.6,33.66,578524.0,20.073,20.0909,20.0134,20.0492,578524.0
2016-06-20 09:40:00,33.66,33.74,33.65,33.67,405276.0,20.0492,20.0968,20.0432,20.0551,405276.0
2016-06-20 09:45:00,33.68,33.69,33.6,33.62,339993.0,20.0611,20.067,20.0134,20.0253,339993.0
2016-06-20 09:50:00,33.63,33.64,33.51,33.55,374571.0,20.0313,20.0373,19.9598,19.9837,374571.0
2016-06-20 09:55:00,33.55,33.62,33.52,33.59,230852.0,19.9837,20.0253,19.9658,20.0075,230852.0
2016-06-20 10:00:00,33.59,33.67,33.58,33.66,261730.0,20.0075,20.0551,20.0015,20.0492,261730.0
2016-06-20 10:05:00,33.67,33.73,33.66,33.68,201803.0,20.0551,20.0909,20.0492,20.0611,201803.0
2016-06-20 10:10:00,33.68,33.71,33.61,33.62,185241.0,20.0611,20.079,20.0194,20.0253,185241.0
2016-06-20 10:15:00,33.63,33.68,33.62,33.67,192162.0,20.0313,20.0611,20.0253,20.0551,192162.0
2016-06-20 10:20:00,33.66,33.7,33.66,33.69,96843.0,20.0492,20.073,20.0492,20.067,96843.0
2016-06-20 10:25:00,33.7,33.72,33.68,33.69,120449.0,20.073,20.0849,20.0611,20.067,120449.0
2016-06-20 10:30:00,33.7,33.72,33.65,33.66,122441.0,20.073,20.0849,20.0432,20.0492,122441.0
2016-06-20 10:35:00,33.66,33.66,33.57,33.61,124194.0,20.0492,20.0492,19.9956,20.0194,124194.0
2016-06-20 10:40:00,33.6,33.69,33.59,33.69,122725.0,20.0134,20.067,20.0075,20.067,122725.0
2016-06-20 10:45:00,33.69,33.75,33.68,33.7,194575.0,20.067,20.1028,20.0611,20.073,194575.0
2016-06-20 10:50:00,33.71,33.75,33.7,33.74,92624.0,20.079,20.1028,20.073,20.0968,92624.0
2016-06-20 10:55:00,33.74,33.75,33.69,33.72,99664.0,20.0968,20.1028,20.067,20.0849,99664.0
2016-06-20 11:00:00,33.72,33.74,33.66,33.67,137848.0,20.0849,20.0968,20.0492,20.0551,137848.0
2016-06-20 11:05:00,33.66,33.74,33.66,33.7,154490.0,20.0492,20.0968,20.0492,20.073,154490.0
2016-06-20 11:10:00,33.7,33.72,33.67,33.71,118776.0,20.073,20.0849,20.0551,20.079,118776.0
2016-06-20 11:15:00,33.71,33.78,33.71,33.78,217106.0,20.079,20.1207,20.079,20.1207,217106.0
2016-06-20 11:20:00,33.78,33.81,33.74,33.76,292757.0,20.1207,20.1385,20.0968,20.1087,292757.0
2016-06-20 11:25:00,33.75,33.84,33.75,33.81,211019.0,20.1028,20.1564,20.1028,20.1385,211019.0
2016-06-20 11:30:00,33.81,33.82,33.77,33.8,97941.0,20.1385,20.1445,20.1147,20.1326,97941.0
2016-06-20 11:35:00,33.8,33.81,33.75,33.76,77074.0,20.1326,20.1385,20.1028,20.1087,77074.0
2016-06-20 11:40:00,33.77,33.79,33.72,33.72,88052.0,20.1147,20.1266,20.0849,20.0849,88052.0
2016-06-20 11:45:00,33.72,33.73,33.67,33.67,95113.0,20.0849,20.0909,20.0551,20.0551,95113.0
2016-06-20 11:50:00,33.68,33.71,33.62,33.64,115501.0,20.0611,20.079,20.0253,20.0373,115501.0
2016-06-20 11:55:00,33.63,33.67,33.6,33.67,79902.0,20.0313,20.0551,20.0134,20.0551,79902.0
2016-06-20 12:00:00,33.67,33.67,33.64,33.66,47905.0,20.0551,20.0551,20.0373,20.0492,47905.0
2016-06-20 12:05:00,33.66,33.67,33.63,33.64,69273.0,20.0492,20.0551,20.0313,20.0373,69273.0
2016-06-20 12:10:00,33.64,33.65,33.61,33.64,39004.0,20.0373,20.0432,20.0194,20.0373,39004.0
2016-06-20 12:15:00,33.63,33.65,33.61,33.64,49926.0,20.0313,20.0432,20.0194,20.0373,49926.0
2016-06-20 12:20:00,33.63,33.65,33.62,33.62,43094.0,20.0313,20.0432,20.0253,20.0253,43094.0
2016-06-20 12:25:00,33.62,33.63,33.58,33.59,86169.0,20.0253,20.0313,20.0015,20.0075,86169.0
2016-06-20 12:30:00,33.59,33.62,33.59,33.62,17994.0,20.0075,20.0253,20.0075,20.0253,17994.0
2016-06-20 12:35:00,33.63,33.64,33.59,33.59,65270.0,20.0313,20.0373,20.0075,20.0075,65270.0
2016-06-20 12:40:00,33.59,33.6,33.58,33.6,27838.0,20.0075,20.0134,20.0015,20.0134,27838.0
2016-06-20 12:45:00,33.59,33.65,33.59,33.62,79123.0,20.0075,20.0432,20.0075,20.0253,79123.0
2016-06-20 12:50:00,33.62,33.65,33.61,33.64,66559.0,20.0253,20.0432,20.0194,20.0373,66559.0
2016-06-20 12:55:00,33.64,33.65,33.6,33.61,40008.0,20.0373,20.0432,20.0134,20.0194,40008.0
2016-06-20 13:00:00,33.61,33.63,33.59,33.62,47071.0,20.0194,20.0313,20.0075,20.0253,47071.0
2016-06-20 13:05:00,33.63,33.64,33.6,33.6,46008.0,20.0313,20.0373,20.0134,20.0134,46008.0
2016-06-20 13:10:00,33.6,33.62,33.48,33.48,90942.0,20.0134,20.0253,19.942,19.942,90942.0
2016-06-20 13:15:00,33.49,33.54,33.48,33.54,59467.0,19.9479,19.9777,19.942,19.9777,59467.0
2016-06-20 13:20:00,33.54,33.55,33.5,33.55,36572.0,19.9777,19.9837,19.9539,19.9837,36572.0
2016-06-20 13:25:00,33.55,33.56,33.52,33.55,33712.0,19.9837,19.9896,19.9658,19.9837,33712.0
2016-06-20 13:30:00,33.55,33.57,33.53,33.54,44847.0,19.9837,19.9956,19.9717,19.9777,44847.0
2016-06-20 13:35:00,33.53,33.56,33.52,33.53,30249.0,19.9717,19.9896,19.9658,19.9717,30249.0
2016-06-20 13:40:00,33.53,33.56,33.52,33.54,46618.0,19.9717,19.9896,19.9658,19.9777,46618.0
2016-06-20 13:45:00,33.55,33.55,33.51,33.55,48054.0,19.9837,19.9837,19.9598,19.9837,48054.0
2016-06-20 13:50:00,33.54,33.6,33.54,33.59,75679.0,19.9777,20.0134,19.9777,20.0075,75679.0
2016-06-20 13:55:00,33.59,33.64,33.59,33.63,161453.0,20.0075,20.0373,20.0075,20.0313,161453.0
2016-06-20 14:00:00,33.63,33.64,33.59,33.61,96427.0,20.0313,20.0373,20.0075,20.0194,96427.0
2016-06-20 14:05:00,33.61,33.63,33.57,33.58,72032.0,20.0194,20.0313,19.9956,20.0015,72032.0
2016-06-20 14:10:00,33.58,33.6,33.57,33.58,55359.0,20.0015,20.0134,19.9956,20.0015,55359.0
2016-06-20 14:15:00,33.57,33.61,33.56,33.58,77481.0,19.9956,20.0194,19.9896,20.0015,77481.0
2016-06-20 14:20:00,33.58,33.61,33.57,33.6,77340.0,20.0015,20.0194,19.9956,20.0134,77340.0
2016-06-20 14:25:00,33.61,33.61,33.56,33.6,49709.0,20.0194,20.0194,19.9896,20.0134,49709.0
2016-06-20 14:30:00,33.59,33.6,33.57,33.59,21818.0,20.0075,20.0134,19.9956,20.0075,21818.0
2016-06-20 14:35:00,33.6,33.62,33.57,33.58,36014.0,20.0134,20.0253,19.9956,20.0015,36014.0
2016-06-20 14:40:00,33.59,33.62,33.58,33.61,41672.0,20.0075,20.0253,20.0015,20.0194,41672.0
2016-06-20 14:45:00,33.6,33.63,33.59,33.63,38143.0,20.0134,20.0313,20.0075,20.0313,38143.0
2016-06-20 14:50:00,33.62,33.63,33.61,33.61,50384.0,20.0253,20.0313,20.0194,20.0194,50384.0
2016-06-20 14:55:00,33.61,33.61,33.58,33.6,59301.0,20.0194,20.0194,20.0015,20.0134,59301.0
2016-06-20 15:00:00,33.6,33.61,33.57,33.59,69545.0,20.0134,20.0194,19.9956,20.0075,69545.0
2016-06-20 15:05:00,33.58,33.59,33.56,33.58,62725.0,20.0015,20.0075,19.9896,20.0015,62725.0
2016-06-20 15:10:00,33.58,33.58,33.55,33.57,100311.0,20.0015,20.0015,19.9837,19.9956,100311.0
2016-06-20 15:15:00,33.56,33.57,33.53,33.53,69826.0,19.9896,19.9956,19.9717,19.9717,69826.0
2016-06-20 15:20:00,33.53,33.55,33.51,33.54,131341.0,19.9717,19.9837,19.9598,19.9777,131341.0
2016-06-20 15:25:00,33.54,33.55,33.48,33.49,166133.0,19.9777,19.9837,19.942,19.9479,166133.0
2016-06-20 15:30:00,33.48,33.5,33.48,33.48,60531.0,19.942,19.9539,19.942,19.942,60531.0
2016-06-20 15:35:00,33.48,33.49,33.46,33.47,115112.0,19.942,19.9479,19.93,19.936,115112.0
2016-06-20 15:40:00,33.47,33.49,33.45,33.47,169756.0,19.936,19.9479,19.9241,19.936,169756.0
2016-06-20 15:45:00,33.47,33.48,33.42,33.43,248253.0,19.936,19.942,19.9062,19.9122,248253.0
2016-06-20 15:50:00,33.42,33.44,33.39,33.43,250779.0,19.9062,19.9181,19.8884,19.9122,250779.0
2016-06-20 15:55:00,33.44,33.46,33.4,33.41,416833.0,19.9181,19.93,19.8943,19.9003,416833.0
2016-06-21 09:30:00,33.74,33.74,33.61,33.63,313896.0,20.0968,20.0968,20.0194,20.0313,313896.0
2016-06-21 09:35:00,33.63,33.7,33.56,33.65,217634.0,20.0313,20.073,19.9896,20.0432,217634.0
2016-06-21 09:40:00,33.65,33.65,33.54,33.61,203642.0,20.0432,20.0432,19.9777,20.0194,203642.0
2016-06-21 09:45:00,33.62,33.71,33.57,33.71,138209.0,20.0253,20.079,19.9956,20.079,138209.0
2016-06-21 09:50:00,33.71,33.73,33.63,33.68,126242.0,20.079,20.0909,20.0313,20.0611,126242.0
2016-06-21 09:55:00,33.68,33.71,33.64,33.7,90027.0,20.0611,20.079,20.0373,20.073,90027.0
2016-06-21 10:00:00,33.7,33.71,33.57,33.58,77958.0,20.073,20.079,19.9956,20.0015,77958.0
2016-06-21 10:05:00,33.58,33.68,33.57,33.67,84621.0,20.0015,20.0611,19.9956,20.0551,84621.0
2016-06-21 10:10:00,33.67,33.75,33.62,33.75,141912.0,20.0551,20.1028,20.0253,20.1028,141912.0
2016-06-21 10:15:00,33.75,33.75,33.71,33.73,66525.0,20.1028,20.1028,20.079,20.0909,66525.0
2016-06-21 10:20:00,33.73,33.74,33.63,33.68,63108.0,20.0909,20.0968,20.0313,20.0611,63108.0
2016-06-21 10:25:00,33.68,33.75,33.65,33.74,84465.0,20.0611,20.1028,20.0432,20.0968,84465.0
2016-06-21 10:30:00,33.74,33.84,33.73,33.81,206646.0,20.0968,20.1564,20.0909,20.1385,206646.0
2016-06-21 10:35:00,33.82,33.85,33.8,33.83,97769.0,20.1445,20.1623,20.1326,20.1504,97769.0
2016-06-21 10:40:00,33.84,33.9,33.81,33.9,179192.0,20.1564,20.1921,20.1385,20.1921,179192.0
2016-06-21 10:45:00,33.9,33.95,33.88,33.92,139050.0,20.1921,20.2219,20.1802,20.204,139050.0
2016-06-21 10:50:00,33.91,34.0,33.89,33.99,258067.0,20.1981,20.2517,20.1862,20.2457,258067.0
2016-06-21 10:55:00,33.99,34.01,33.96,33.97,295503.0,20.2457,20.2576,20.2279,20.2338,295503.0
2016-06-21 11:00:00,33.96,34.06,33.96,34.04,239928.0,20.2279,20.2874,20.2279,20.2755,239928.0
2016-06-21 11:05:00,34.04,34.09,34.04,34.06,131149.0,20.2755,20.3053,20.2755,20.2874,131149.0
2016-06-21 11:10:00,34.07,34.08,34.03,34.08,120287.0,20.2934,20.2993,20.2696,20.2993,120287.0
2016-06-21 11:15:00,34.09,34.18,34.08,34.18,211548.0,20.3053,20.3589,20.2993,20.3589,211548.0
2016-06-21 11:20:00,34.18,34.23,34.17,34.18,233629.0,20.3589,20.3887,20.3529,20.3589,233629.0
2016-06-21 11:25:00,34.18,34.19,34.09,34.09,193561.0,20.3589,20.3649,20.3053,20.3053,193561.0
2016-06-21 11:30:00,34.09,34.09,33.99,34.0,192780.0,20.3053,20.3053,20.2457,20.2517,192780.0
2016-06-21 11:35:00,34.0,34.02,33.96,34.0,125848.0,20.2517,20.2636,20.2279,20.2517,125848.0
2016-06-21 11:40:00,34.0,34.05,33.97,34.04,91685.0,20.2517,20.2815,20.2338,20.2755,91685.0
2016-06-21 11:45:00,34.05,34.13,34.04,34.12,180737.0,20.2815,20.3291,20.2755,20.3232,180737.0
2016-06-21 11:50:00,34.13,34.13,34.05,34.09,267832.0,20.3291,20.3291,20.2815,20.3053,267832.0
2016-06-21 11:55:00,34.09,34.16,34.09,34.13,118690.0,20.3053,20.347,20.3053,20.3291,118690.0
2016-06-21 12:00:00,34.13,34.14,34.07,34.07,61949.0,20.3291,20.3351,20.2934,20.2934,61949.0
2016-06-21 12:05:00,34.08,34.1,34.06,34.07,89475.0,20.2993,20.3113,20.2874,20.2934,89475.0
2016-06-21 12:10:00,34.06,34.09,34.06,34.07,43958.0,20.2874,20.3053,20.2874,20.2934,43958.0
2016-06-21 12:15:00,34.07,34.14,34.07,34.14,51262.0,20.2934,20.3351,20.2934,20.3351,51262.0
2016-06-21 12:20:00,34.13,34.14,34.11,34.14,39663.0,20.3291,20.3351,20.3172,20.3351,39663.0
2016-06-21 12:25:00,34.14,34.16,34.11,34.12,54933.0,20.3351,20.347,20.3172,20.3232,54933.0
2016-06-21 12:30:00,34.13,34.14,34.1,34.12,41220.0,20.3291,20.3351,20.3113,20.3232,41220.0
2016-06-21 12:35:00,34.12,34.13,34.08,34.11,126589.0,20.3232,20.3291,20.2993,20.3172,126589.0
2016-06-21 12:40:00,34.11,34.11,34.08,34.08,27380.0,20.3172,20.3172,20.2993,20.2993,27380.0
2016-06-21 12:45:00,34.08,34.12,34.08,34.09,120112.0,20.2993,20.3232,20.2993,20.3053,120112.0
2016-06-21 12:50:00,34.08,34.1,34.06,34.1,118145.0,20.2993,20.3113,20.2874,20.3113,118145.0
2016-06-21 12:55:00,34.09,34.14,34.09,34.11,118572.0,20.3053,20.3351,20.3053,20.3172,118572.0
2016-06-21 13:00:00,34.12,34.13,34.09,34.1,78414.0,20.3232,20.3291,20.3053,20.3113,78414.0
2016-06-21 13:05:00,34.1,34.11,34.09,34.1,42864.0,20.3113,20.3172,20.3053,20.3113,42864.0
2016-06-21 13:10:00,34.1,34.11,34.06,34.07,69827.0,20.3113,20.3172,20.2874,20.2934,69827.0
2016-06-21 13:15:00,34.07,34.11,34.05,34.1,39348.0,20.2934,20.3172,20.2815,20.3113,39348.0
2016-06-21 13:20:00,34.09,34.09,34.04,34.06,69878.0,20.3053,20.3053,20.2755,20.2874,69878.0
2016-06-21 13:25:00,34.06,34.11,34.06,34.11,54292.0,20.2874,20.3172,20.2874,20.3172,54292.0
2016-06-21 13:30:00,34.11,34.14,34.1,34.11,75300.0,20.3172,20.3351,20.3113,20.3172,75300.0
2016-06-21 13:35:00,34.11,34.12,34.09,34.11,57136.0,20.3172,20.3232,20.3053,20.3172,57136.0
2016-06-21 13:40:00,34.1,34.14,34.1,34.14,57402.0,20.3113,20.3351,20.3113,20.3351,57402.0
2016-06-21 13:45:00,34.14,34.18,34.13,34.17,87232.0,20.3351,20.3589,20.3291,20.3529,87232.0
2016-06-21 13:50:00,34.16,34.18,34.14,34.16,50050.0,20.347,20.3589,20.3351,20.347,50050.0
2016-06-21 13:55:00,34.16,34.2,34.16,34.19,75793.0,20.347,20.3708,20.347,20.3649,75793.0
2016-06-21 14:00:00,34.19,34.2,34.17,34.18,71222.0,20.3649,20.3708,20.3529,20.3589,71222.0
2016-06-21 14:05:00,34.18,34.21,34.18,34.21,100006.0,20.3589,20.3768,20.3589,20.3768,100006.0
2016-06-21 14:10:00,34.22,34.25,34.22,34.23,115442.0,20.3827,20.4006,20.3827,20.3887,115442.0
2016-06-21 14:15:00,34.24,34.27,34.23,34.23,160288.0,20.3946,20.4125,20.3887,20.3887,160288.0
2016-06-21 14:20:00,34.24,34.25,34.23,34.25,55223.0,20.3946,20.4006,20.3887,20.4006,55223.0
2016-06-21 14:25:00,34.24,34.28,34.22,34.25,104155.0,20.3946,20.4185,20.3827,20.4006,104155.0
2016-06-21 14:30:00,34.26,34.28,34.25,34.27,60888.0,20.4066,20.4185,20.4006,20.4125,60888.0
2016-06-21 14:35:00,34.27,34.28,34.26,34.28,85742.0,20.4125,20.4185,20.4066,20.4185,85742.0
2016-06-21 14:40:00,34.27,34.29,34.26,34.27,69509.0,20.4125,20.4244,20.4066,20.4125,69509.0
2016-06-21 14:45:00,34.26,34.27,34.24,34.26,78115.0,20.4066,20.4125,20.3946,20.4066,78115.0
2016-06-21 14:50:00,34.25,34.27,34.25,34.26,54323.0,20.4006,20.4125,20.4006,20.4066,54323.0
2016-06-21 14:55:00,34.25,34.26,34.19,34.2,135116.0,20.4006,20.4066,20.3649,20.3708,135116.0
2016-06-21 15:00:00,34.2,34.22,34.17,34.18,77878.0,20.3708,20.3827,20.3529,20.3589,77878.0
2016-06-21 15:05:00,34.18,34.18,34.16,34.18,82753.0,20.3589,20.3589,20.347,20.3589,82753.0
2016-06-21 15:10:00,34.18,34.21,34.17,34.2,99628.0,20.3589,20.3768,20.3529,20.3708,99628.0
2016-06-21 15:15:00,34.2,34.25,34.2,34.24,87465.0,20.3708,20.4006,20.3708,20.3946,87465.0
2016-06-21 15:20:00,34.25,34.26,34.21,34.25,113189.0,20.4006,20.4066,20.3768,20.4006,113189.0
2016-06-21 15:25:00,34.24,34.28,34.24,34.27,97883.0,20.3946,20.4185,20.3946,20.4125,97883.0
2016-06-21 15:30:00,34.27,34.27,34.19,34.2,228019.0,20.4125,20.4125,20.3649,20.3708,228019.0
2016-06-21 15:35:00,34.19,34.21,34.16,34.18,144885.0,20.3649,20.3768,20.347,20.3589,144885.0
2016-06-21 15:40:00,34.17,34.18,34.12,34.14,147875.0,20.3529,20.3589,20.3232,20.3351,147875.0
2016-06-21 15:45:00,34.14,34.18,34.13,34.15,183993.0,20.3351,20.3589,20.3291,20.341,183993.0
2016-06-21 15:50:00,34.14,34.16,34.14,34.16,211062.0,20.3351,20.347,20.3351,20.347,211062.0
2016-06-21 15:55:00,34.16,34.17,34.12,34.13,528202.0,20.347,20.3529,20.3232,20.3291,528202.0
2016-06-22 09:30:00,34.52,34.52,34.43,34.45,480164.0,20.5614,20.5614,20.5078,20.5197,480164.0
2016-06-22 09:35:00,34.45,34.47,34.36,34.4,356598.0,20.5197,20.5316,20.4661,20.4899,356598.0
2016-06-22 09:40:00,34.39,34.48,34.38,34.46,209747.0,20.484,20.5376,20.478,20.5257,209747.0
2016-06-22 09:45:00,34.46,34.52,34.44,34.49,178341.0,20.5257,20.5614,20.5138,20.5436,178341.0
2016-06-22 09:50:00,34.49,34.52,34.47,34.5,145667.0,20.5436,20.5614,20.5316,20.5495,145667.0
2016-06-22 09:55:00,34.51,34.54,34.45,34.46,249556.0,20.5555,20.5733,20.5197,20.5257,249556.0
2016-06-22 10:00:00,34.46,34.59,34.43,34.52,267509.0,20.5257,20.6031,20.5078,20.5614,267509.0
2016-06-22 10:05:00,34.52,34.58,34.51,34.55,311874.0,20.5614,20.5972,20.5555,20.5793,311874.0
2016-06-22 10:10:00,34.55,34.65,34.55,34.64,257315.0,20.5793,20.6389,20.5793,20.6329,257315.0
2016-06-22 10:15:00,34.65,34.66,34.6,34.6,130394.0,20.6389,20.6448,20.6091,20.6091,130394.0
2016-06-22 10:20:00,34.6,34.61,34.52,34.55,167427.0,20.6091,20.615,20.5614,20.5793,167427.0
2016-06-22 10:25:00,34.55,34.63,34.52,34.63,140749.0,20.5793,20.6269,20.5614,20.6269,140749.0
2016-06-22 10:30:00,34.62,34.62,34.34,34.5,588987.0,20.621,20.621,20.4542,20.5495,588987.0
2016-06-22 10:35:00,34.5,34.56,34.38,34.4,344268.0,20.5495,20.5852,20.478,20.4899,344268.0
2016-06-22 10:40:00,34.39,34.53,34.38,34.52,219892.0,20.484,20.5674,20.478,20.5614,219892.0
2016-06-22 10:45:00,34.53,34.57,34.49,34.51,177327.0,20.5674,20.5912,20.5436,20.5555,177327.0
2016-06-22 10:50:00,34.51,34.55,34.49,34.52,143300.0,20.5555,20.5793,20.5436,20.5614,143300.0
2016-06-22 10:55:00,34.53,34.53,34.38,34.38,105327.0,20.5674,20.5674,20.478,20.478,105327.0
2016-06-22 11:00:00,34.39,34.41,34.32,34.39,157991.0,20.484,20.4959,20.4423,20.484,157991.0
2016-06-22 11:05:00,34.39,34.39,34.28,34.32,141151.0,20.484,20.484,20.4185,20.4423,141151.0
2016-06-22 11:10:00,34.33,34.38,34.31,34.34,102702.0,20.4483,20.478,20.4363,20.4542,102702.0
2016-06-22 11:15:00,34.33,34.41,34.31,34.38,121838.0,20.4483,20.4959,20.4363,20.478,121838.0
2016-06-22 11:20:00,34.38,34.39,34.33,34.38,100998.0,20.478,20.484,20.4483,20.478,100998.0
2016-06-22 11:25:00,34.38,34.5,34.37,34.47,166878.0,20.478,20.5495,20.4721,20.5316,166878.0
2016-06-22 11:30:00,34.46,34.46,34.07,34.07,448415.0,20.5257,20.5257,20.2934,20.2934,448415.0
2016-06-22 11:35:00,34.08,34.21,34.06,34.18,120740.0,20.2993,20.3768,20.2874,20.3589,120740.0
2016-06-22 11:40:00,34.18,34.23,34.16,34.2,106622.0,20.3589,20.3887,20.347,20.3708,106622.0
2016-06-22 11:45:00,34.19,34.2,34.14,34.15,81038.0,20.3649,20.3708,20.3351,20.341,81038.0
2016-06-22 11:50:00,34.14,34.16,34.13,34.14,160016.0,20.3351,20.347,20.3291,20.3351,160016.0
2016-06-22 11:55:00,34.14,34.15,34.12,34.15,254775.0,20.3351,20.341,20.3232,20.341,254775.0
2016-06-22 12:00:00,34.14,34.15,34.1,34.11,126793.0,20.3351,20.341,20.3113,20.3172,126793.0
2016-06-22 12:05:00,34.11,34.13,34.09,34.1,55497.0,20.3172,20.3291,20.3053,20.3113,55497.0
2016-06-22 12:10:00,34.1,34.14,34.1,34.11,46184.0,20.3113,20.3351,20.3113,20.3172,46184.0
2016-06-22 12:15:00,34.12,34.14,34.1,34.12,61491.0,20.3232,20.3351,20.3113,20.3232,61491.0
2016-06-22 12:20:00,34.11,34.13,34.09,34.12,62686.0,20.3172,20.3291,20.3053,20.3232,62686.0
2016-06-22 12:25:00,34.12,34.15,34.1,34.15,97217.0,20.3232,20.341,20.3113,20.341,97217.0
2016-06-22 12:30:00,34.15,34.16,34.12,34.15,407280.0,20.341,20.347,20.3232,20.341,407280.0
2016-06-22 12:35:00,34.14,34.15,34.1,34.1,92760.0,20.3351,20.341,20.3113,20.3113,92760.0
2016-06-22 12:40:00,34.1,34.13,34.1,34.12,33974.0,20.3113,20.3291,20.3113,20.3232,33974.0
2016-06-22 12:45:00,34.12,34.14,34.09,34.14,92246.0,20.3232,20.3351,20.3053,20.3351,92246.0
2016-06-22 12:50:00,34.14,34.16,34.12,34.13,180979.0,20.3351,20.347,20.3232,20.3291,180979.0
2016-06-22 12:55:00,34.14,34.16,34.12,34.13,197208.0,20.3351,20.347,20.3232,20.3291,197208.0
2016-06-22 13:00:00,34.14,34.14,34.1,34.11,68265.0,20.3351,20.3351,20.3113,20.3172,68265.0
2016-06-22 13:05:00,34.11,34.13,33.96,33.96,209421.0,20.3172,20.3291,20.2279,20.2279,209421.0
2016-06-22 13:10:00,33.96,34.0,33.96,33.98,103854.0,20.2279,20.2517,20.2279,20.2398,103854.0
2016-06-22 13:15:00,33.98,33.99,33.93,33.95,125836.0,20.2398,20.2457,20.21,20.2219,125836.0
2016-06-22 13:20:00,33.95,34.0,33.94,33.99,58236.0,20.2219,20.2517,20.216,20.2457,58236.0
2016-06-22 13:25:00,33.99,34.04,33.98,34.03,90177.0,20.2457,20.2755,20.2398,20.2696,90177.0
2016-06-22 13:30:00,34.04,34.05,34.0,34.01,77626.0,20.2755,20.2815,20.2517,20.2576,77626.0
2016-06-22 13:35:00,34.01,34.05,33.98,34.04,57784.0,20.2576,20.2815,20.2398,20.2755,57784.0
2016-06-22 13:40:00,34.04,34.04,33.99,34.01,49826.0,20.2755,20.2755,20.2457,20.2576,49826.0
2016-06-22 13:45:00,34.01,34.04,33.98,34.03,61787.0,20.2576,20.2755,20.2398,20.2696,61787.0
2016-06-22 13:50:00,34.04,34.04,34.01,34.03,57255.0,20.2755,20.2755,20.2576,20.2696,57255.0
2016-06-22 13:55:00,34.02,34.03,34.01,34.02,38763.0,20.2636,20.2696,20.2576,20.2636,38763.0
2016-06-22 14:00:00,34.03,34.04,33.98,33.98,85079.0,20.2696,20.2755,20.2398,20.2398,85079.0
2016-06-22 14:05:00,33.98,34.03,33.98,34.02,128952.0,20.2398,20.2696,20.2398,20.2636,128952.0
2016-06-22 14:10:00,34.02,34.05,34.01,34.05,68237.0,20.2636,20.2815,20.2576,20.2815,68237.0
2016-06-22 14:15:00,34.04,34.07,34.03,34.05,90750.0,20.2755,20.2934,20.2696,20.2815,90750.0
2016-06-22 14:20:00,34.04,34.05,34.01,34.04,55856.0,20.2755,20.2815,20.2576,20.2755,55856.0
2016-06-22 14:25:00,34.04,34.08,34.03,34.04,129281.0,20.2755,20.2993,20.2696,20.2755,129281.0
2016-06-22 14:30:00,34.04,34.07,34.03,34.04,73656.0,20.2755,20.2934,20.2696,20.2755,73656.0
2016-06-22 14:35:00,34.04,34.06,34.03,34.03,117081.0,20.2755,20.2874,20.2696,20.2696,117081.0
2016-06-22 14:40:00,34.04,34.05,34.02,34.02,113631.0,20.2755,20.2815,20.2636,20.2636,113631.0
2016-06-22 14:45:00,34.02,34.03,34.0,34.01,75928.0,20.2636,20.2696,20.2517,20.2576,75928.0
2016-06-22 14:50:00,34.01,34.02,33.99,34.02,92213.0,20.2576,20.2636,20.2457,20.2636,92213.0
2016-06-22 14:55:00,34.01,34.05,34.0,34.05,121966.0,20.2576,20.2815,20.2517,20.2815,121966.0
2016-06-22 15:00:00,34.05,34.09,34.04,34.09,129177.0,20.2815,20.3053,20.2755,20.3053,129177.0
2016-06-22 15:05:00,34.08,34.11,34.06,34.06,130703.0,20.2993,20.3172,20.2874,20.2874,130703.0
2016-06-22 15:10:00,34.07,34.07,34.0,34.01,79007.0,20.2934,20.2934,20.2517,20.2576,79007.0
2016-06-22 15:15:00,34.0,34.01,33.97,33.98,97300.0,20.2517,20.2576,20.2338,20.2398,97300.0
2016-06-22 15:20:00,33.97,33.98,33.95,33.95,92568.0,20.2338,20.2398,20.2219,20.2219,92568.0
2016-06-22 15:25:00,33.95,33.98,33.92,33.95,145374.0,20.2219,20.2398,20.204,20.2219,145374.0
2016-06-22 15:30:00,33.95,33.97,33.94,33.96,113980.0,20.2219,20.2338,20.216,20.2279,113980.0
2016-06-22 15:35:00,33.95,34.01,33.95,34.01,231786.0,20.2219,20.2576,20.2219,20.2576,231786.0
2016-06-22 15:40:00,34.01,34.01,33.97,33.98,111400.0,20.2576,20.2576,20.2338,20.2398,111400.0
2016-06-22 15:45:00,33.98,34.01,33.95,33.95,253393.0,20.2398,20.2576,20.2219,20.2219,253393.0
2016-06-22 15:50:00,33.95,33.96,33.9,33.93,389613.0,20.2219,20.2279,20.1921,20.21,389613.0
2016-06-22 15:55:00,33.93,33.93,33.89,33.89,306290.0,20.21,20.21,20.1862,20.1862,306290.0
2016-06-23 09:30:00,34.74,34.75,34.46,34.46,528125.0,20.6925,20.6984,20.5257,20.5257,528125.0
2016-06-23 09:35:00,34.47,34.49,34.36,34.37,407379.0,20.5316,20.5436,20.4661,20.4721,407379.0
2016-06-23 09:40:00,34.37,34.43,34.34,34.42,167068.0,20.4721,20.5078,20.4542,20.5019,167068.0
2016-06-23 09:45:00,34.42,34.45,34.31,34.31,196207.0,20.5019,20.5197,20.4363,20.4363,196207.0
2016-06-23 09:50:00,34.32,34.38,34.27,34.36,174986.0,20.4423,20.478,20.4125,20.4661,174986.0
2016-06-23 09:55:00,34.35,34.47,34.34,34.47,115152.0,20.4602,20.5316,20.4542,20.5316,115152.0
2016-06-23 10:00:00,34.47,34.59,34.45,34.52,120300.0,20.5316,20.6031,20.5197,20.5614,120300.0
2016-06-23 10:05:00,34.51,34.54,34.44,34.44,110982.0,20.5555,20.5733,20.5138,20.5138,110982.0
2016-06-23 10:10:00,34.44,34.49,34.39,34.46,125572.0,20.5138,20.5436,20.484,20.5257,125572.0
2016-06-23 10:15:00,34.45,34.48,34.33,34.34,140968.0,20.5197,20.5376,20.4483,20.4542,140968.0
2016-06-23 10:20:00,34.34,34.42,34.32,34.42,52531.0,20.4542,20.5019,20.4423,20.5019,52531.0
2016-06-23 10:25:00,34.43,34.48,34.35,34.38,101768.0,20.5078,20.5376,20.4602,20.478,101768.0
2016-06-23 10:30:00,34.38,34.39,34.24,34.32,261169.0,20.478,20.484,20.3946,20.4423,261169.0
2016-06-23 10:35:00,34.32,34.34,34.23,34.32,124794.0,20.4423,20.4542,20.3887,20.4423,124794.0
2016-06-23 10:40:00,34.31,34.43,34.31,34.41,366464.0,20.4363,20.5078,20.4363,20.4959,366464.0
2016-06-23 10:45:00,34.41,34.42,34.35,34.4,61886.0,20.4959,20.5019,20.4602,20.4899,61886.0
2016-06-23 10:50:00,34.4,34.45,34.38,34.44,263718.0,20.4899,20.5197,20.478,20.5138,263718.0
2016-06-23 10:55:00,34.44,34.47,34.37,34.42,226478.0,20.5138,20.5316,20.4721,20.5019,226478.0
2016-06-23 11:00:00,34.42,34.47,34.42,34.43,77435.0,20.5019,20.5316,20.5019,20.5078,77435.0
2016-06-23 11:05:00,34.43,34.45,34.37,34.38,54445.0,20.5078,20.5197,20.4721,20.478,54445.0
2016-06-23 11:10:00,34.37,34.47,34.34,34.47,97537.0,20.4721,20.5316,20.4542,20.5316,97537.0
2016-06-23 11:15:00,34.47,34.51,34.44,34.48,220841.0,20.5316,20.5555,20.5138,20.5376,220841.0
2016-06-23 11:20:00,34.47,34.52,34.47,34.48,90401.0,20.5316,20.5614,20.5316,20.5376,90401.0
2016-06-23 11:25:00,34.48,34.64,34.47,34.61,254328.0,20.5376,20.6329,20.5316,20.615,254328.0
2016-06-23 11:30:00,34.61,34.71,34.59,34.71,326071.0,20.615,20.6746,20.6031,20.6746,326071.0
2016-06-23 11:35:00,34.71,34.72,34.65,34.66,75896.0,20.6746,20.6806,20.6389,20.6448,75896.0
2016-06-23 11:40:00,34.65,34.67,34.59,34.63,89558.0,20.6389,20.6508,20.6031,20.6269,89558.0
2016-06-23 11:45:00,34.63,34.63,34.54,34.57,182530.0,20.6269,20.6269,20.5733,20.5912,182530.0
2016-06-23 11:50:00,34.57,34.61,34.57,34.58,43209.0,20.5912,20.615,20.5912,20.5972,43209.0
2016-06-23 11:55:00,34.58,34.59,34.53,34.55,87350.0,20.5972,20.6031,20.5674,20.5793,87350.0
2016-06-23 12:00:00,34.56,34.61,34.55,34.58,45435.0,20.5852,20.615,20.5793,20.5972,45435.0
2016-06-23 12:05:00,34.58,34.6,34.56,34.59,94576.0,20.5972,20.6091,20.5852,20.6031,94576.0
2016-06-23 12:10:00,34.58,34.6,34.56,34.58,93252.0,20.5972,20.6091,20.5852,20.5972,93252.0
2016-06-23 12:15:00,34.57,34.58,34.55,34.57,41421.0,20.5912,20.5972,20.5793,20.5912,41421.0
2016-06-23 12:20:00,34.57,34.58,34.52,34.52,108223.0,20.5912,20.5972,20.5614,20.5614,108223.0
2016-06-23 12:25:00,34.53,34.54,34.49,34.5,68220.0,20.5674,20.5733,20.5436,20.5495,68220.0
2016-06-23 12:30:00,34.5,34.53,34.48,34.52,72011.0,20.5495,20.5674,20.5376,20.5614,72011.0
2016-06-23 12:35:00,34.52,34.54,34.51,34.53,37383.0,20.5614,20.5733,20.5555,20.5674,37383.0
2016-06-23 12:40:00,34.53,34.54,34.48,34.5,66568.0,20.5674,20.5733,20.5376,20.5495,66568.0
2016-06-23 12:45:00,34.5,34.52,34.47,34.51,65975.0,20.5495,20.5614,20.5316,20.5555,65975.0
2016-06-23 12:50:00,34.51,34.53,34.49,34.52,39582.0,20.5555,20.5674,20.5436,20.5614,39582.0
2016-06-23 12:55:00,34.52,34.53,34.48,34.49,45166.0,20.5614,20.5674,20.5376,20.5436,45166.0
2016-06-23 13:00:00,34.49,34.5,34.47,34.48,22283.0,20.5436,20.5495,20.5316,20.5376,22283.0
2016-06-23 13:05:00,34.48,34.49,34.47,34.49,26673.0,20.5376,20.5436,20.5316,20.5436,26673.0
2016-06-23 13:10:00,34.48,34.51,34.48,34.51,43252.0,20.5376,20.5555,20.5376,20.5555,43252.0
2016-06-23 13:15:00,34.5,34.53,34.49,34.52,25486.0,20.5495,20.5674,20.5436,20.5614,25486.0
2016-06-23 13:20:00,34.52,34.55,34.5,34.51,65724.0,20.5614,20.5793,20.5495,20.5555,65724.0
2016-06-23 13:25:00,34.51,34.53,34.5,34.51,30290.0,20.5555,20.5674,20.5495,20.5555,30290.0
2016-06-23 13:30:00,34.52,34.54,34.5,34.51,31674.0,20.5614,20.5733,20.5495,20.5555,31674.0
2016-06-23 13:35:00,34.5,34.51,34.48,34.51,37705.0,20.5495,20.5555,20.5376,20.5555,37705.0
2016-06-23 13:40:00,34.51,34.54,34.49,34.53,58931.0,20.5555,20.5733,20.5436,20.5674,58931.0
2016-06-23 13:45:00,34.53,34.54,34.51,34.52,27194.0,20.5674,20.5733,20.5555,20.5614,27194.0
2016-06-23 13:50:00,34.51,34.55,34.49,34.55,82146.0,20.5555,20.5793,20.5436,20.5793,82146.0
2016-06-23 13:55:00,34.55,34.56,34.53,34.54,37056.0,20.5793,20.5852,20.5674,20.5733,37056.0
2016-06-23 14:00:00,34.54,34.54,34.5,34.53,33288.0,20.5733,20.5733,20.5495,20.5674,33288.0
2016-06-23 14:05:00,34.53,34.55,34.52,34.54,31767.0,20.5674,20.5793,20.5614,20.5733,31767.0
2016-06-23 14:10:00,34.54,34.56,34.52,34.52,86134.0,20.5733,20.5852,20.5614,20.5614,86134.0
2016-06-23 14:15:00,34.53,34.56,34.52,34.54,60133.0,20.5674,20.5852,20.5614,20.5733,60133.0
2016-06-23 14:20:00,34.55,34.55,34.5,34.51,71320.0,20.5793,20.5793,20.5495,20.5555,71320.0
2016-06-23 14:25:00,34.52,34.55,34.51,34.54,32575.0,20.5614,20.5793,20.5555,20.5733,32575.0
2016-06-23 14:30:00,34.54,34.57,34.5,34.51,45711.0,20.5733,20.5912,20.5495,20.5555,45711.0
2016-06-23 14:35:00,34.52,34.52,34.49,34.51,25728.0,20.5614,20.5614,20.5436,20.5555,25728.0
2016-06-23 14:40:00,34.52,34.54,34.51,34.53,64893.0,20.5614,20.5733,20.5555,20.5674,64893.0
2016-06-23 14:45:00,34.53,34.57,34.53,34.54,35849.0,20.5674,20.5912,20.5674,20.5733,35849.0
2016-06-23 14:50:00,34.54,34.57,34.53,34.54,102986.0,20.5733,20.5912,20.5674,20.5733,102986.0
2016-06-23 14:55:00,34.53,34.54,34.5,34.51,84768.0,20.5674,20.5733,20.5495,20.5555,84768.0
2016-06-23 15:00:00,34.5,34.51,34.45,34.45,131222.0,20.5495,20.5555,20.5197,20.5197,131222.0
2016-06-23 15:05:00,34.46,34.47,34.43,34.44,117646.0,20.5257,20.5316,20.5078,20.5138,117646.0
2016-06-23 15:10:00,34.44,34.48,34.43,34.46,111456.0,20.5138,20.5376,20.5078,20.5257,111456.0
2016-06-23 15:15:00,34.46,34.47,34.44,34.46,59445.0,20.5257,20.5316,20.5138,20.5257,59445.0
2016-06-23 15:20:00,34.46,34.46,34.41,34.41,85121.0,20.5257,20.5257,20.4959,20.4959,85121.0
2016-06-23 15:25:00,34.41,34.44,34.41,34.41,84058.0,20.4959,20.5138,20.4959,20.4959,84058.0
2016-06-23 15:30:00,34.41,34.44,34.41,34.44,84934.0,20.4959,20.5138,20.4959,20.5138,84934.0
2016-06-23 15:35:00,34.44,34.45,34.4,34.43,228929.0,20.5138,20.5197,20.4899,20.5078,228929.0
2016-06-23 15:40:00,34.43,34.49,34.42,34.48,142137.0,20.5078,20.5436,20.5019,20.5376,142137.0
2016-06-23 15:45:00,34.48,34.54,34.47,34.53,208417.0,20.5376,20.5733,20.5316,20.5674,208417.0
2016-06-23 15:50:00,34.52,34.59,34.52,34.58,319626.0,20.5614,20.6031,20.5614,20.5972,319626.0
2016-06-23 15:55:00,34.58,34.63,34.58,34.62,595302.0,20.5972,20.6269,20.5972,20.621,595302.0
2016-06-24 09:30:00,32.03,32.99,32.02,32.97,1652840.0,19.0783,19.6501,19.0723,19.6382,1652840.0
2016-06-24 09:35:00,32.96,33.31,32.81,33.3,1411726.0,19.6322,19.8407,19.5429,19.8347,1411726.0
2016-06-24 09:40:00,33.3,33.42,33.11,33.29,1056103.0,19.8347,19.9062,19.7216,19.8288,1056103.0
2016-06-24 09:45:00,33.29,33.31,33.02,33.12,982373.0,19.8288,19.8407,19.668,19.7275,982373.0
2016-06-24 09:50:00,33.12,33.21,33.1,33.2,686927.0,19.7275,19.7811,19.7156,19.7752,686927.0
2016-06-24 09:55:00,33.2,33.27,33.14,33.16,792243.0,19.7752,19.8169,19.7394,19.7514,792243.0
2016-06-24 10:00:00,33.15,33.24,33.09,33.24,828458.0,19.7454,19.799,19.7097,19.799,828458.0
2016-06-24 10:05:00,33.24,33.29,33.16,33.28,826518.0,19.799,19.8288,19.7514,19.8228,826518.0
2016-06-24 10:10:00,33.29,33.54,33.29,33.52,730452.0,19.8288,19.9777,19.8288,19.9658,730452.0
2016-06-24 10:15:00,33.52,33.53,33.28,33.32,599357.0,19.9658,19.9717,19.8228,19.8467,599357.0
2016-06-24 10:20:00,33.32,33.33,33.2,33.21,426756.0,19.8467,19.8526,19.7752,19.7811,426756.0
2016-06-24 10:25:00,33.2,33.29,33.17,33.22,575899.0,19.7752,19.8288,19.7573,19.7871,575899.0
2016-06-24 10:30:00,33.23,33.26,33.11,33.11,449468.0,19.793,19.8109,19.7216,19.7216,449468.0
2016-06-24 10:35:00,33.11,33.24,33.09,33.23,598864.0,19.7216,19.799,19.7097,19.793,598864.0
2016-06-24 10:40:00,33.23,33.23,33.08,33.2,661009.0,19.793,19.793,19.7037,19.7752,661009.0
2016-06-24 10:45:00,33.19,33.35,33.18,33.25,552550.0,19.7692,19.8645,19.7633,19.805,552550.0
2016-06-24 10:50:00,33.25,33.37,33.22,33.3,258158.0,19.805,19.8764,19.7871,19.8347,258158.0
2016-06-24 10:55:00,33.29,33.31,33.05,33.05,329292.0,19.8288,19.8407,19.6858,19.6858,329292.0
2016-06-24 11:00:00,33.07,33.09,32.91,32.94,469385.0,19.6977,19.7097,19.6024,19.6203,469385.0
2016-06-24 11:05:00,32.94,33.03,32.91,33.02,366679.0,19.6203,19.6739,19.6024,19.668,366679.0
2016-06-24 11:10:00,33.02,33.24,32.98,33.22,369209.0,19.668,19.799,19.6441,19.7871,369209.0
2016-06-24 11:15:00,33.21,33.23,32.96,33.01,368298.0,19.7811,19.793,19.6322,19.662,368298.0
2016-06-24 11:20:00,33.01,33.03,32.81,32.84,427034.0,19.662,19.6739,19.5429,19.5608,427034.0
2016-06-24 11:25:00,32.84,32.99,32.76,32.95,471790.0,19.5608,19.6501,19.5131,19.6263,471790.0
2016-06-24 11:30:00,32.95,33.04,32.77,32.78,779250.0,19.6263,19.6799,19.5191,19.525,779250.0
2016-06-24 11:35:00,32.78,32.9,32.75,32.88,322205.0,19.525,19.5965,19.5071,19.5846,322205.0
2016-06-24 11:40:00,32.88,33.04,32.86,33.03,272542.0,19.5846,19.6799,19.5727,19.6739,272542.0
2016-06-24 11:45:00,33.03,33.09,32.88,32.91,286406.0,19.6739,19.7097,19.5846,19.6024,286406.0
2016-06-24 11:50:00,32.92,32.94,32.83,32.85,187817.0,19.6084,19.6203,19.5548,19.5667,187817.0
2016-06-24 11:55:00,32.85,33.01,32.85,33.01,194792.0,19.5667,19.662,19.5667,19.662,194792.0
2016-06-24 12:00:00,33.02,33.11,32.97,33.02,181286.0,19.668,19.7216,19.6382,19.668,181286.0
2016-06-24 12:05:00,33.02,33.05,33.0,33.0,108274.0,19.668,19.6858,19.6561,19.6561,108274.0
2016-06-24 12:10:00,33.0,33.0,32.89,32.93,177430.0,19.6561,19.6561,19.5905,19.6144,177430.0
2016-06-24 12:15:00,32.93,32.94,32.86,32.9,131688.0,19.6144,19.6203,19.5727,19.5965,131688.0
2016-06-24 12:20:00,32.9,33.0,32.89,32.95,246363.0,19.5965,19.6561,19.5905,19.6263,246363.0
2016-06-24 12:25:00,32.95,33.0,32.93,32.98,204780.0,19.6263,19.6561,19.6144,19.6441,204780.0
2016-06-24 12:30:00,32.98,32.98,32.88,32.89,143933.0,19.6441,19.6441,19.5846,19.5905,143933.0
2016-06-24 12:35:00,32.89,32.91,32.86,32.89,128998.0,19.5905,19.6024,19.5727,19.5905,128998.0
2016-06-24 12:40:00,32.89,32.95,32.87,32.89,165711.0,19.5905,19.6263,19.5786,19.5905,165711.0
2016-06-24 12:45:00,32.89,32.9,32.8,32.81,199766.0,19.5905,19.5965,19.5369,19.5429,199766.0
2016-06-24 12:50:00,32.81,32.91,32.8,32.91,90752.0,19.5429,19.6024,19.5369,19.6024,90752.0
2016-06-24 12:55:00,32.93,32.99,32.91,32.97,136405.0,19.6144,19.6501,19.6024,19.6382,136405.0
2016-06-24 13:00:00,32.98,33.07,32.97,33.02,217322.0,19.6441,19.6977,19.6382,19.668,217322.0
2016-06-24 13:05:00,33.02,33.05,33.02,33.04,190190.0,19.668,19.6858,19.668,19.6799,190190.0
2016-06-24 13:10:00,33.03,33.07,32.96,33.06,279171.0,19.6739,19.6977,19.6322,19.6918,279171.0
2016-06-24 13:15:00,33.07,33.11,32.99,33.07,240073.0,19.6977,19.7216,19.6501,19.6977,240073.0
2016-06-24 13:20:00,33.06,33.11,33.05,33.1,125974.0,19.6918,19.7216,19.6858,19.7156,125974.0
2016-06-24 13:25:00,33.1,33.24,33.09,33.23,148709.0,19.7156,19.799,19.7097,19.793,148709.0
2016-06-24 13:30:00,33.23,33.33,33.22,33.3,165908.0,19.793,19.8526,19.7871,19.8347,165908.0
2016-06-24 13:35:00,33.3,33.39,33.3,33.33,167897.0,19.8347,19.8884,19.8347,19.8526,167897.0
2016-06-24 13:40:00,33.33,33.33,33.23,33.27,100018.0,19.8526,19.8526,19.793,19.8169,100018.0
2016-06-24 13:45:00,33.27,33.27,33.21,33.24,139251.0,19.8169,19.8169,19.7811,19.799,139251.0
2016-06-24 13:50:00,33.24,33.27,33.22,33.27,54562.0,19.799,19.8169,19.7871,19.8169,54562.0
2016-06-24 13:55:00,33.26,33.28,33.18,33.25,76884.0,19.8109,19.8228,19.7633,19.805,76884.0
2016-06-24 14:00:00,33.25,33.28,33.16,33.2,172689.0,19.805,19.8228,19.7514,19.7752,172689.0
2016-06-24 14:05:00,33.19,33.19,33.09,33.13,158483.0,19.7692,19.7692,19.7097,19.7335,158483.0
2016-06-24 14:10:00,33.13,33.15,33.08,33.1,185052.0,19.7335,19.7454,19.7037,19.7156,185052.0
2016-06-24 14:15:00,33.09,33.09,33.01,33.05,98584.0,19.7097,19.7097,19.662,19.6858,98584.0
2016-06-24 14:20:00,33.03,33.04,32.97,32.98,140323.0,19.6739,19.6799,19.6382,19.6441,140323.0
2016-06-24 14:25:00,32.98,33.07,32.95,32.98,121910.0,19.6441,19.6977,19.6263,19.6441,121910.0
2016-06-24 14:30:00,32.98,32.98,32.88,32.91,134406.0,19.6441,19.6441,19.5846,19.6024,134406.0
2016-06-24 14:35:00,32.91,32.94,32.86,32.93,158294.0,19.6024,19.6203,19.5727,19.6144,158294.0
2016-06-24 14:40:00,32.94,32.94,32.88,32.9,106404.0,19.6203,19.6203,19.5846,19.5965,106404.0
2016-06-24 14:45:00,32.89,32.95,32.86,32.95,97839.0,19.5905,19.6263,19.5727,19.6263,97839.0
2016-06-24 14:50:00,32.95,33.01,32.86,33.0,86343.0,19.6263,19.662,19.5727,19.6561,86343.0
2016-06-24 14:55:00,33.0,33.04,32.9,32.91,195820.0,19.6561,19.6799,19.5965,19.6024,195820.0
2016-06-24 15:00:00,32.91,32.99,32.9,32.95,297126.0,19.6024,19.6501,19.5965,19.6263,297126.0
2016-06-24 15:05:00,32.95,32.97,32.91,32.95,162950.0,19.6263,19.6382,19.6024,19.6263,162950.0
2016-06-24 15:10:00,32.94,32.95,32.85,32.87,107380.0,19.6203,19.6263,19.5667,19.5786,107380.0
2016-06-24 15:15:00,32.87,32.88,32.79,32.82,251501.0,19.5786,19.5846,19.531,19.5488,251501.0
2016-06-24 15:20:00,32.82,32.82,32.77,32.78,307709.0,19.5488,19.5488,19.5191,19.525,307709.0
2016-06-24 15:25:00,32.78,32.84,32.77,32.84,266213.0,19.525,19.5608,19.5191,19.5608,266213.0
2016-06-24 15:30:00,32.83,32.93,32.81,32.91,323437.0,19.5548,19.6144,19.5429,19.6024,323437.0
2016-06-24 15:35:00,32.91,33.0,32.88,32.94,356435.0,19.6024,19.6561,19.5846,19.6203,356435.0
2016-06-24 15:40:00,32.93,33.06,32.91,32.98,396073.0,19.6144,19.6918,19.6024,19.6441,396073.0
2016-06-24 15:45:00,32.98,33.05,32.96,33.04,609548.0,19.6441,19.6858,19.6322,19.6799,609548.0
2016-06-24 15:50:00,33.04,33.11,33.03,33.08,559234.0,19.6799,19.7216,19.6739,19.7037,559234.0
2016-06-24 15:55:00,33.08,33.09,32.94,32.98,1195141.0,19.7037,19.7097,19.6203,19.6441,1195141.0
2016-06-27 09:30:00,32.19,32.2,32.05,32.09,682627.0,19.1736,19.1795,19.0902,19.114,682627.0
2016-06-27 09:35:00,32.09,32.21,32.06,32.17,641968.0,19.114,19.1855,19.0962,19.1617,641968.0
2016-06-27 09:40:00,32.16,32.24,32.1,32.24,650536.0,19.1557,19.2034,19.12,19.2034,650536.0
2016-06-27 09:45:00,32.24,32.35,32.07,32.1,424810.0,19.2034,19.2689,19.1021,19.12,424810.0
2016-06-27 09:50:00,32.1,32.27,32.09,32.15,405084.0,19.12,19.2212,19.114,19.1498,405084.0
2016-06-27 09:55:00,32.15,32.19,32.08,32.17,186926.0,19.1498,19.1736,19.1081,19.1617,186926.0
2016-06-27 10:00:00,32.16,32.34,32.15,32.27,281257.0,19.1557,19.2629,19.1498,19.2212,281257.0
2016-06-27 10:05:00,32.26,32.3,32.18,32.19,247009.0,19.2153,19.2391,19.1676,19.1736,247009.0
2016-06-27 10:10:00,32.19,32.22,32.1,32.11,304564.0,19.1736,19.1915,19.12,19.1259,304564.0
2016-06-27 10:15:00,32.11,32.11,32.01,32.06,368236.0,19.1259,19.1259,19.0664,19.0962,368236.0
2016-06-27 10:20:00,32.05,32.15,32.02,32.05,301204.0,19.0902,19.1498,19.0723,19.0902,301204.0
2016-06-27 10:25:00,32.04,32.04,31.92,31.94,388451.0,19.0842,19.0842,19.0128,19.0247,388451.0
2016-06-27 10:30:00,31.94,32.03,31.92,32.03,382812.0,19.0247,19.0783,19.0128,19.0783,382812.0
2016-06-27 10:35:00,32.02,32.05,31.93,31.95,324581.0,19.0723,19.0902,19.0187,19.0306,324581.0
2016-06-27 10:40:00,31.96,32.0,31.9,31.9,290983.0,19.0366,19.0604,19.0009,19.0009,290983.0
2016-06-27 10:45:00,31.9,31.9,31.8,31.82,311583.0,19.0009,19.0009,18.9413,18.9532,311583.0
2016-06-27 10:50:00,31.82,31.82,31.77,31.8,222474.0,18.9532,18.9532,18.9234,18.9413,222474.0
2016-06-27 10:55:00,31.8,31.81,31.71,31.76,316340.0,18.9413,18.9472,18.8877,18.9175,316340.0
2016-06-27 11:00:00,31.76,31.78,31.72,31.77,440115.0,18.9175,18.9294,18.8936,18.9234,440115.0
2016-06-27 11:05:00,31.77,31.91,31.75,31.9,279833.0,18.9234,19.0068,18.9115,19.0009,279833.0
2016-06-27 11:10:00,31.91,31.91,31.77,31.79,268291.0,19.0068,19.0068,18.9234,18.9353,268291.0
2016-06-27 11:15:00,31.79,31.79,31.69,31.71,289009.0,18.9353,18.9353,18.8758,18.8877,289009.0
2016-06-27 11:20:00,31.71,31.71,31.58,31.6,191678.0,18.8877,18.8877,18.8102,18.8222,191678.0
2016-06-27 11:25:00,31.61,31.64,31.56,31.64,655655.0,18.8281,18.846,18.7983,18.846,655655.0
2016-06-27 11:30:00,31.64,31.84,31.64,31.79,543196.0,18.846,18.9651,18.846,18.9353,543196.0
2016-06-27 11:35:00,31.79,31.9,31.74,31.85,625511.0,18.9353,19.0009,18.9055,18.9711,625511.0
2016-06-27 11:40:00,31.84,31.92,31.82,31.89,205361.0,18.9651,19.0128,18.9532,18.9949,205361.0
2016-06-27 11:45:00,31.88,31.9,31.85,31.9,211530.0,18.9889,19.0009,18.9711,19.0009,211530.0
2016-06-27 11:50:00,31.89,31.9,31.82,31.85,170999.0,18.9949,19.0009,18.9532,18.9711,170999.0
2016-06-27 11:55:00,31.86,31.91,31.85,31.86,115949.0,18.977,19.0068,18.9711,18.977,115949.0
2016-06-27 12:00:00,31.85,31.91,31.82,31.9,142756.0,18.9711,19.0068,18.9532,19.0009,142756.0
2016-06-27 12:05:00,31.89,31.92,31.85,31.91,105643.0,18.9949,19.0128,18.9711,19.0068,105643.0
2016-06-27 12:10:00,31.91,31.91,31.86,31.88,61818.0,19.0068,19.0068,18.977,18.9889,61818.0
2016-06-27 12:15:00,31.89,31.94,31.88,31.9,83496.0,18.9949,19.0247,18.9889,19.0009,83496.0
2016-06-27 12:20:00,31.9,31.91,31.88,31.88,55854.0,19.0009,19.0068,18.9889,18.9889,55854.0
2016-06-27 12:25:00,31.89,31.89,31.85,31.86,110255.0,18.9949,18.9949,18.9711,18.977,110255.0
2016-06-27 12:30:00,31.87,31.9,31.8,31.81,105011.0,18.983,19.0009,18.9413,18.9472,105011.0
2016-06-27 12:35:00,31.8,31.88,31.8,31.83,93218.0,18.9413,18.9889,18.9413,18.9592,93218.0
2016-06-27 12:40:00,31.83,31.83,31.75,31.76,127667.0,18.9592,18.9592,18.9115,18.9175,127667.0
2016-06-27 12:45:00,31.76,31.81,31.73,31.79,86490.0,18.9175,18.9472,18.8996,18.9353,86490.0
2016-06-27 12:50:00,31.8,31.83,31.75,31.8,113348.0,18.9413,18.9592,18.9115,18.9413,113348.0
2016-06-27 12:55:00,31.79,31.86,31.78,31.85,79396.0,18.9353,18.977,18.9294,18.9711,79396.0
2016-06-27 13:00:00,31.85,31.88,31.83,31.83,69704.0,18.9711,18.9889,18.9592,18.9592,69704.0
2016-06-27 13:05:00,31.84,31.85,31.81,31.84,63727.0,18.9651,18.9711,18.9472,18.9651,63727.0
2016-06-27 13:10:00,31.83,31.87,31.81,31.82,154552.0,18.9592,18.983,18.9472,18.9532,154552.0
2016-06-27 13:15:00,31.82,31.86,31.81,31.83,58546.0,18.9532,18.977,18.9472,18.9592,58546.0
2016-06-27 13:20:00,31.83,31.85,31.82,31.84,132019.0,18.9592,18.9711,18.9532,18.9651,132019.0
2016-06-27 13:25:00,31.85,31.88,31.84,31.86,134408.0,18.9711,18.9889,18.9651,18.977,134408.0
2016-06-27 13:30:00,31.86,31.88,31.82,31.83,121256.0,18.977,18.9889,18.9532,18.9592,121256.0
2016-06-27 13:35:00,31.82,31.85,31.81,31.83,103826.0,18.9532,18.9711,18.9472,18.9592,103826.0
2016-06-27 13:40:00,31.84,31.84,31.75,31.76,132966.0,18.9651,18.9651,18.9115,18.9175,132966.0
2016-06-27 13:45:00,31.76,31.82,31.75,31.77,159936.0,18.9175,18.9532,18.9115,18.9234,159936.0
2016-06-27 13:50:00,31.76,31.82,31.75,31.79,73213.0,18.9175,18.9532,18.9115,18.9353,73213.0
2016-06-27 13:55:00,31.79,31.79,31.75,31.76,81929.0,18.9353,18.9353,18.9115,18.9175,81929.0
2016-06-27 14:00:00,31.75,31.81,31.74,31.8,83169.0,18.9115,18.9472,18.9055,18.9413,83169.0
2016-06-27 14:05:00,31.8,31.82,31.76,31.77,66820.0,18.9413,18.9532,18.9175,18.9234,66820.0
2016-06-27 14:10:00,31.76,31.78,31.72,31.74,118344.0,18.9175,18.9294,18.8936,18.9055,118344.0
2016-06-27 14:15:00,31.74,31.77,31.71,31.73,77236.0,18.9055,18.9234,18.8877,18.8996,77236.0
2016-06-27 14:20:00,31.73,31.76,31.71,31.74,110703.0,18.8996,18.9175,18.8877,18.9055,110703.0
2016-06-27 14:25:00,31.74,31.86,31.74,31.86,139101.0,18.9055,18.977,18.9055,18.977,139101.0
2016-06-27 14:30:00,31.85,31.89,31.83,31.86,78611.0,18.9711,18.9949,18.9592,18.977,78611.0
2016-06-27 14:35:00,31.86,31.96,31.86,31.92,77052.0,18.977,19.0366,18.977,19.0128,77052.0
2016-06-27 14:40:00,31.92,31.97,31.92,31.96,83497.0,19.0128,19.0425,19.0128,19.0366,83497.0
2016-06-27 14:45:00,31.97,31.98,31.89,31.91,94376.0,19.0425,19.0485,18.9949,19.0068,94376.0
2016-06-27 14:50:00,31.92,31.93,31.89,31.91,81832.0,19.0128,19.0187,18.9949,19.0068,81832.0
2016-06-27 14:55:00,31.91,31.93,31.88,31.91,116273.0,19.0068,19.0187,18.9889,19.0068,116273.0
2016-06-27 15:00:00,31.91,31.97,31.9,31.97,96479.0,19.0068,19.0425,19.0009,19.0425,96479.0
2016-06-27 15:05:00,31.96,31.96,31.9,31.92,117936.0,19.0366,19.0366,19.0009,19.0128,117936.0
2016-06-27 15:10:00,31.93,31.98,31.92,31.96,129450.0,19.0187,19.0485,19.0128,19.0366,129450.0
2016-06-27 15:15:00,31.96,31.96,31.89,31.91,144740.0,19.0366,19.0366,18.9949,19.0068,144740.0
2016-06-27 15:20:00,31.91,31.93,31.85,31.88,98773.0,19.0068,19.0187,18.9711,18.9889,98773.0
2016-06-27 15:25:00,31.88,31.96,31.87,31.95,172433.0,18.9889,19.0366,18.983,19.0306,172433.0
2016-06-27 15:30:00,31.94,31.99,31.93,31.94,170216.0,19.0247,19.0545,19.0187,19.0247,170216.0
2016-06-27 15:35:00,31.94,32.03,31.92,32.02,187528.0,19.0247,19.0783,19.0128,19.0723,187528.0
2016-06-27 15:40:00,32.02,32.02,31.96,31.98,191117.0,19.0723,19.0723,19.0366,19.0485,191117.0
2016-06-27 15:45:00,31.98,32.03,31.97,32.02,260955.0,19.0485,19.0783,19.0425,19.0723,260955.0
2016-06-27 15:50:00,32.01,32.03,31.96,32.01,337078.0,19.0664,19.0783,19.0366,19.0664,337078.0
2016-06-27 15:55:00,32.01,32.04,31.98,32.02,621202.0,19.0664,19.0842,19.0485,19.0723,621202.0
2016-06-28 09:30:00,33.01,33.06,32.92,32.95,464995.0,19.662,19.6918,19.6084,19.6263,464995.0
2016-06-28 09:35:00,32.95,33.05,32.89,33.04,227469.0,19.6263,19.6858,19.5905,19.6799,227469.0
2016-06-28 09:40:00,33.05,33.09,32.96,33.01,263571.0,19.6858,19.7097,19.6322,19.662,263571.0
2016-06-28 09:45:00,33.02,33.1,33.01,33.09,193954.0,19.668,19.7156,19.662,19.7097,193954.0
2016-06-28 09:50:00,33.09,33.18,33.08,33.16,154877.0,19.7097,19.7633,19.7037,19.7514,154877.0
2016-06-28 09:55:00,33.16,33.19,33.09,33.1,122494.0,19.7514,19.7692,19.7097,19.7156,122494.0
2016-06-28 10:00:00,33.11,33.2,33.09,33.14,113058.0,19.7216,19.7752,19.7097,19.7394,113058.0
2016-06-28 10:05:00,33.15,33.15,33.09,33.1,144982.0,19.7454,19.7454,19.7097,19.7156,144982.0
2016-06-28 10:10:00,33.11,33.12,33.01,33.03,94508.0,19.7216,19.7275,19.662,19.6739,94508.0
2016-06-28 10:15:00,33.03,33.08,32.98,33.06,138587.0,19.6739,19.7037,19.6441,19.6918,138587.0
2016-06-28 10:20:00,33.06,33.12,32.99,33.09,154303.0,19.6918,19.7275,19.6501,19.7097,154303.0
2016-06-28 10:25:00,33.09,33.13,33.03,33.07,165359.0,19.7097,19.7335,19.6739,19.6977,165359.0
2016-06-28 10:30:00,33.06,33.09,33.04,33.06,100581.0,19.6918,19.7097,19.6799,19.6918,100581.0
2016-06-28 10:35:00,33.06,33.1,33.04,33.05,101685.0,19.6918,19.7156,19.6799,19.6858,101685.0
2016-06-28 10:40:00,33.05,33.08,32.99,33.08,178518.0,19.6858,19.7037,19.6501,19.7037,178518.0
2016-06-28 10:45:00,33.07,33.09,33.0,33.0,145058.0,19.6977,19.7097,19.6561,19.6561,145058.0
2016-06-28 10:50:00,33.0,33.02,32.97,33.0,93494.0,19.6561,19.668,19.6382,19.6561,93494.0
2016-06-28 10:55:00,33.01,33.01,32.9,32.91,100798.0,19.662,19.662,19.5965,19.6024,100798.0
2016-06-28 11:00:00,32.91,32.95,32.86,32.89,116553.0,19.6024,19.6263,19.5727,19.5905,116553.0
2016-06-28 11:05:00,32.89,32.89,32.83,32.83,109543.0,19.5905,19.5905,19.5548,19.5548,109543.0
2016-06-28 11:10:00,32.83,32.87,32.81,32.86,97526.0,19.5548,19.5786,19.5429,19.5727,97526.0
2016-06-28 11:15:00,32.86,32.93,32.83,32.88,82323.0,19.5727,19.6144,19.5548,19.5846,82323.0
2016-06-28 11:20:00,32.87,32.95,32.82,32.86,154305.0,19.5786,19.6263,19.5488,19.5727,154305.0
2016-06-28 11:25:00,32.86,32.89,32.78,32.81,158496.0,19.5727,19.5905,19.525,19.5429,158496.0
2016-06-28 11:30:00,32.81,32.83,32.75,32.81,222401.0,19.5429,19.5548,19.5071,19.5429,222401.0
2016-06-28 11:35:00,32.82,32.9,32.81,32.87,82294.0,19.5488,19.5965,19.5429,19.5786,82294.0
2016-06-28 11:40:00,32.87,32.93,32.86,32.91,115812.0,19.5786,19.6144,19.5727,19.6024,115812.0
2016-06-28 11:45:00,32.92,32.96,32.92,32.95,52289.0,19.6084,19.6322,19.6084,19.6263,52289.0
2016-06-28 11:50:00,32.95,32.96,32.92,32.95,72016.0,19.6263,19.6322,19.6084,19.6263,72016.0
2016-06-28 11:55:00,32.95,33.03,32.94,33.03,77669.0,19.6263,19.6739,19.6203,19.6739,77669.0
2016-06-28 12:00:00,33.03,33.03,32.98,32.99,55978.0,19.6739,19.6739,19.6441,19.6501,55978.0
2016-06-28 12:05:00,32.98,33.02,32.98,32.98,48241.0,19.6441,19.668,19.6441,19.6441,48241.0
2016-06-28 12:10:00,32.98,32.99,32.97,32.99,30723.0,19.6441,19.6501,19.6382,19.6501,30723.0
2016-06-28 12:15:00,32.99,33.02,32.98,33.01,52467.0,19.6501,19.668,19.6441,19.662,52467.0
2016-06-28 12:20:00,33.01,33.04,32.99,33.03,46662.0,19.662,19.6799,19.6501,19.6739,46662.0
2016-06-28 12:25:00,33.04,33.04,33.0,33.02,45286.0,19.6799,19.6799,19.6561,19.668,45286.0
2016-06-28 12:30:00,33.02,33.06,33.0,33.05,42923.0,19.668,19.6918,19.6561,19.6858,42923.0
2016-06-28 12:35:00,33.06,33.15,33.05,33.15,106416.0,19.6918,19.7454,19.6858,19.7454,106416.0
2016-06-28 12:40:00,33.14,33.18,33.12,33.14,89449.0,19.7394,19.7633,19.7275,19.7394,89449.0
2016-06-28 12:45:00,33.15,33.15,33.08,33.09,68486.0,19.7454,19.7454,19.7037,19.7097,68486.0
2016-06-28 12:50:00,33.09,33.17,33.09,33.17,85476.0,19.7097,19.7573,19.7097,19.7573,85476.0
2016-06-28 12:55:00,33.16,33.19,33.11,33.13,72224.0,19.7514,19.7692,19.7216,19.7335,72224.0
2016-06-28 13:00:00,33.13,33.14,33.09,33.12,66361.0,19.7335,19.7394,19.7097,19.7275,66361.0
2016-06-28 13:05:00,33.12,33.14,33.07,33.09,55444.0,19.7275,19.7394,19.6977,19.7097,55444.0
2016-06-28 13:10:00,33.09,33.1,33.07,33.09,58277.0,19.7097,19.7156,19.6977,19.7097,58277.0
2016-06-28 13:15:00,33.09,33.1,33.02,33.04,74242.0,19.7097,19.7156,19.668,19.6799,74242.0
2016-06-28 13:20:00,33.05,33.08,33.0,33.02,76568.0,19.6858,19.7037,19.6561,19.668,76568.0
2016-06-28 13:25:00,33.02,33.07,33.0,33.05,37733.0,19.668,19.6977,19.6561,19.6858,37733.0
2016-06-28 13:30:00,33.04,33.05,32.98,32.99,79759.0,19.6799,19.6858,19.6441,19.6501,79759.0
2016-06-28 13:35:00,32.99,33.06,32.98,33.05,36960.0,19.6501,19.6918,19.6441,19.6858,36960.0
2016-06-28 13:40:00,33.06,33.1,33.05,33.09,64044.0,19.6918,19.7156,19.6858,19.7097,64044.0
2016-06-28 13:45:00,33.09,33.13,33.08,33.09,104405.0,19.7097,19.7335,19.7037,19.7097,104405.0
2016-06-28 13:50:00,33.08,33.12,33.08,33.09,62187.0,19.7037,19.7275,19.7037,19.7097,62187.0
2016-06-28 13:55:00,33.08,33.12,33.08,33.09,51785.0,19.7037,19.7275,19.7037,19.7097,51785.0
2016-06-28 14:00:00,33.09,33.13,33.04,33.06,75418.0,19.7097,19.7335,19.6799,19.6918,75418.0
2016-06-28 14:05:00,33.06,33.07,33.02,33.04,102421.0,19.6918,19.6977,19.668,19.6799,102421.0
2016-06-28 14:10:00,33.04,33.06,32.99,33.01,99773.0,19.6799,19.6918,19.6501,19.662,99773.0
2016-06-28 14:15:00,33.02,33.06,33.0,33.05,79917.0,19.668,19.6918,19.6561,19.6858,79917.0
2016-06-28 14:20:00,33.05,33.07,33.0,33.01,83280.0,19.6858,19.6977,19.6561,19.662,83280.0
2016-06-28 14:25:00,33.01,33.05,32.98,33.04,108239.0,19.662,19.6858,19.6441,19.6799,108239.0
2016-06-28 14:30:00,33.04,33.13,33.03,33.13,105959.0,19.6799,19.7335,19.6739,19.7335,105959.0
2016-06-28 14:35:00,33.13,33.16,33.11,33.12,81130.0,19.7335,19.7514,19.7216,19.7275,81130.0
2016-06-28 14:40:00,33.11,33.14,33.11,33.13,47126.0,19.7216,19.7394,19.7216,19.7335,47126.0
2016-06-28 14:45:00,33.13,33.15,33.12,33.15,40207.0,19.7335,19.7454,19.7275,19.7454,40207.0
2016-06-28 14:50:00,33.14,33.22,33.14,33.2,201601.0,19.7394,19.7871,19.7394,19.7752,201601.0
2016-06-28 14:55:00,33.19,33.27,33.19,33.2,74458.0,19.7692,19.8169,19.7692,19.7752,74458.0
2016-06-28 15:00:00,33.2,33.23,33.19,33.22,66968.0,19.7752,19.793,19.7692,19.7871,66968.0
2016-06-28 15:05:00,33.21,33.25,33.21,33.21,61935.0,19.7811,19.805,19.7811,19.7811,61935.0
2016-06-28 15:10:00,33.21,33.25,33.2,33.24,81243.0,19.7811,19.805,19.7752,19.799,81243.0
2016-06-28 15:15:00,33.24,33.24,33.17,33.17,56496.0,19.799,19.799,19.7573,19.7573,56496.0
2016-06-28 15:20:00,33.17,33.18,33.15,33.17,79602.0,19.7573,19.7633,19.7454,19.7573,79602.0
2016-06-28 15:25:00,33.16,33.18,33.13,33.17,87132.0,19.7514,19.7633,19.7335,19.7573,87132.0
2016-06-28 15:30:00,33.16,33.18,33.11,33.12,160749.0,19.7514,19.7633,19.7216,19.7275,160749.0
2016-06-28 15:35:00,33.12,33.19,33.12,33.16,106558.0,19.7275,19.7692,19.7275,19.7514,106558.0
2016-06-28 15:40:00,33.16,33.21,33.16,33.19,172392.0,19.7514,19.7811,19.7514,19.7692,172392.0
2016-06-28 15:45:00,33.2,33.24,33.19,33.23,274510.0,19.7752,19.799,19.7692,19.793,274510.0
2016-06-28 15:50:00,33.22,33.23,33.19,33.21,320734.0,19.7871,19.793,19.7692,19.7811,320734.0
2016-06-28 15:55:00,33.21,33.26,33.21,33.24,772712.0,19.7811,19.8109,19.7811,19.799,772712.0
2016-06-29 09:30:00,34.17,34.18,33.96,33.98,426902.0,20.3529,20.3589,20.2279,20.2398,426902.0
2016-06-29 09:35:00,33.98,33.99,33.86,33.94,379197.0,20.2398,20.2457,20.1683,20.216,379197.0
2016-06-29 09:40:00,33.93,33.98,33.85,33.98,266389.0,20.21,20.2398,20.1623,20.2398,266389.0
2016-06-29 09:45:00,33.98,34.1,33.98,34.08,233761.0,20.2398,20.3113,20.2398,20.2993,233761.0
2016-06-29 09:50:00,34.06,34.22,34.06,34.19,215436.0,20.2874,20.3827,20.2874,20.3649,215436.0
2016-06-29 09:55:00,34.2,34.28,34.2,34.25,220879.0,20.3708,20.4185,20.3708,20.4006,220879.0
2016-06-29 10:00:00,34.25,34.33,34.24,34.26,319725.0,20.4006,20.4483,20.3946,20.4066,319725.0
2016-06-29 10:05:00,34.27,34.3,34.26,34.3,195298.0,20.4125,20.4304,20.4066,20.4304,195298.0
2016-06-29 10:10:00,34.31,34.39,34.3,34.38,324293.0,20.4363,20.484,20.4304,20.478,324293.0
2016-06-29 10:15:00,34.38,34.4,34.3,34.3,305157.0,20.478,20.4899,20.4304,20.4304,305157.0
2016-06-29 10:20:00,34.31,34.41,34.3,34.4,158060.0,20.4363,20.4959,20.4304,20.4899,158060.0
2016-06-29 10:25:00,34.41,34.46,34.36,34.38,231469.0,20.4959,20.5257,20.4661,20.478,231469.0
2016-06-29 10:30:00,34.37,34.53,34.32,34.51,329828.0,20.4721,20.5674,20.4423,20.5555,329828.0
2016-06-29 10:35:00,34.5,34.57,34.5,34.55,212549.0,20.5495,20.5912,20.5495,20.5793,212549.0
2016-06-29 10:40:00,34.55,34.62,34.51,34.53,242507.0,20.5793,20.621,20.5555,20.5674,242507.0
2016-06-29 10:45:00,34.53,34.62,34.52,34.6,190990.0,20.5674,20.621,20.5614,20.6091,190990.0
2016-06-29 10:50:00,34.59,34.61,34.49,34.5,330757.0,20.6031,20.615,20.5436,20.5495,330757.0
2016-06-29 10:55:00,34.5,34.62,34.5,34.62,320205.0,20.5495,20.621,20.5495,20.621,320205.0
2016-06-29 11:00:00,34.62,34.62,34.59,34.61,514042.0,20.621,20.621,20.6031,20.615,514042.0
2016-06-29 11:05:00,34.6,34.62,34.53,34.54,231781.0,20.6091,20.621,20.5674,20.5733,231781.0
2016-06-29 11:10:00,34.55,34.66,34.55,34.64,167694.0,20.5793,20.6448,20.5793,20.6329,167694.0
2016-06-29 11:15:00,34.65,34.76,34.65,34.75,335350.0,20.6389,20.7044,20.6389,20.6984,335350.0
2016-06-29 11:20:00,34.74,34.76,34.69,34.76,288748.0,20.6925,20.7044,20.6627,20.7044,288748.0
2016-06-29 11:25:00,34.76,34.85,34.76,34.8,292685.0,20.7044,20.758,20.7044,20.7282,292685.0
2016-06-29 11:30:00,34.81,34.94,34.8,34.94,428792.0,20.7342,20.8116,20.7282,20.8116,428792.0
2016-06-29 11:35:00,34.94,34.94,34.84,34.84,306150.0,20.8116,20.8116,20.752,20.752,306150.0
2016-06-29 11:40:00,34.84,34.87,34.81,34.82,84919.0,20.752,20.7699,20.7342,20.7401,84919.0
2016-06-29 11:45:00,34.82,34.89,34.82,34.87,120963.0,20.7401,20.7818,20.7401,20.7699,120963.0
2016-06-29 11:50:00,34.87,34.94,34.87,34.93,155595.0,20.7699,20.8116,20.7699,20.8056,155595.0
2016-06-29 11:55:00,34.94,34.99,34.93,34.99,204533.0,20.8116,20.8414,20.8056,20.8414,204533.0
2016-06-29 12:00:00,34.98,34.99,34.94,34.94,164322.0,20.8354,20.8414,20.8116,20.8116,164322.0
2016-06-29 12:05:00,34.94,34.98,34.92,34.98,139669.0,20.8116,20.8354,20.7997,20.8354,139669.0
2016-06-29 12:10:00,34.96,34.99,34.96,34.99,83710.0,20.8235,20.8414,20.8235,20.8414,83710.0
2016-06-29 12:15:00,34.98,34.99,34.97,34.99,98813.0,20.8354,20.8414,20.8295,20.8414,98813.0
2016-06-29 12:20:00,34.98,35.03,34.98,35.03,265570.0,20.8354,20.8652,20.8354,20.8652,265570.0
2016-06-29 12:25:00,35.02,35.08,35.02,35.08,202860.0,20.8592,20.895,20.8592,20.895,202860.0
2016-06-29 12:30:00,35.07,35.08,35.02,35.03,269667.0,20.889,20.895,20.8592,20.8652,269667.0
2016-06-29 12:35:00,35.02,35.06,35.01,35.03,118903.0,20.8592,20.8831,20.8533,20.8652,118903.0
2016-06-29 12:40:00,35.02,35.03,34.95,34.95,135515.0,20.8592,20.8652,20.8175,20.8175,135515.0
2016-06-29 12:45:00,34.95,34.97,34.9,34.9,144010.0,20.8175,20.8295,20.7878,20.7878,144010.0
2016-06-29 12:50:00,34.91,34.93,34.87,34.87,154189.0,20.7937,20.8056,20.7699,20.7699,154189.0
2016-06-29 12:55:00,34.87,34.91,34.85,34.9,162622.0,20.7699,20.7937,20.758,20.7878,162622.0
2016-06-29 13:00:00,34.9,34.93,34.88,34.89,95342.0,20.7878,20.8056,20.7759,20.7818,95342.0
2016-06-29 13:05:00,34.89,34.92,34.87,34.87,164145.0,20.7818,20.7997,20.7699,20.7699,164145.0
2016-06-29 13:10:00,34.87,34.88,34.82,34.85,107971.0,20.7699,20.7759,20.7401,20.758,107971.0
2016-06-29 13:15:00,34.84,34.91,34.84,34.89,230612.0,20.752,20.7937,20.752,20.7818,230612.0
2016-06-29 13:20:00,34.88,34.94,34.88,34.93,66243.0,20.7759,20.8116,20.7759,20.8056,66243.0
2016-06-29 13:25:00,34.93,34.94,34.9,34.9,80793.0,20.8056,20.8116,20.7878,20.7878,80793.0
2016-06-29 13:30:00,34.9,34.95,34.89,34.95,107929.0,20.7878,20.8175,20.7818,20.8175,107929.0
2016-06-29 13:35:00,34.95,34.96,34.93,34.93,104698.0,20.8175,20.8235,20.8056,20.8056,104698.0
2016-06-29 13:40:00,34.93,34.96,34.92,34.94,111953.0,20.8056,20.8235,20.7997,20.8116,111953.0
2016-06-29 13:45:00,34.95,34.97,34.91,34.91,144779.0,20.8175,20.8295,20.7937,20.7937,144779.0
2016-06-29 13:50:00,34.92,34.94,34.9,34.9,95671.0,20.7997,20.8116,20.7878,20.7878,95671.0
2016-06-29 13:55:00,34.9,34.93,34.89,34.93,100507.0,20.7878,20.8056,20.7818,20.8056,100507.0
2016-06-29 14:00:00,34.92,34.95,34.92,34.94,87166.0,20.7997,20.8175,20.7997,20.8116,87166.0
2016-06-29 14:05:00,34.94,34.95,34.88,34.91,132946.0,20.8116,20.8175,20.7759,20.7937,132946.0
2016-06-29 14:10:00,34.91,34.93,34.89,34.92,100652.0,20.7937,20.8056,20.7818,20.7997,100652.0
2016-06-29 14:15:00,34.93,34.94,34.87,34.88,141413.0,20.8056,20.8116,20.7699,20.7759,141413.0
2016-06-29 14:20:00,34.88,34.94,34.88,34.92,114049.0,20.7759,20.8116,20.7759,20.7997,114049.0
2016-06-29 14:25:00,34.92,34.92,34.85,34.86,160139.0,20.7997,20.7997,20.758,20.7639,160139.0
2016-06-29 14:30:00,34.86,34.88,34.84,34.86,91637.0,20.7639,20.7759,20.752,20.7639,91637.0
2016-06-29 14:35:00,34.86,34.86,34.81,34.81,78357.0,20.7639,20.7639,20.7342,20.7342,78357.0
2016-06-29 14:40:00,34.82,34.82,34.8,34.82,75070.0,20.7401,20.7401,20.7282,20.7401,75070.0
2016-06-29 14:45:00,34.82,34.88,34.81,34.84,88323.0,20.7401,20.7759,20.7342,20.752,88323.0
2016-06-29 14:50:00,34.84,34.85,34.75,34.77,139609.0,20.752,20.758,20.6984,20.7103,139609.0
2016-06-29 14:55:00,34.77,34.82,34.73,34.81,162173.0,20.7103,20.7401,20.6865,20.7342,162173.0
2016-06-29 15:00:00,34.81,34.83,34.79,34.82,83372.0,20.7342,20.7461,20.7222,20.7401,83372.0
2016-06-29 15:05:00,34.82,34.84,34.78,34.83,141071.0,20.7401,20.752,20.7163,20.7461,141071.0
2016-06-29 15:10:00,34.83,34.84,34.8,34.82,140416.0,20.7461,20.752,20.7282,20.7401,140416.0
2016-06-29 15:15:00,34.81,34.83,34.8,34.8,120475.0,20.7342,20.7461,20.7282,20.7282,120475.0
2016-06-29 15:20:00,34.8,34.81,34.73,34.73,275389.0,20.7282,20.7342,20.6865,20.6865,275389.0
2016-06-29 15:25:00,34.73,34.81,34.72,34.8,174621.0,20.6865,20.7342,20.6806,20.7282,174621.0
2016-06-29 15:30:00,34.8,34.81,34.76,34.81,189678.0,20.7282,20.7342,20.7044,20.7342,189678.0
2016-06-29 15:35:00,34.81,34.81,34.77,34.79,135637.0,20.7342,20.7342,20.7103,20.7222,135637.0
2016-06-29 15:40:00,34.79,34.81,34.74,34.77,194400.0,20.7222,20.7342,20.6925,20.7103,194400.0
2016-06-29 15:45:00,34.76,34.79,34.73,34.75,278357.0,20.7044,20.7222,20.6865,20.6984,278357.0
2016-06-29 15:50:00,34.75,34.77,34.73,34.73,285972.0,20.6984,20.7103,20.6865,20.6865,285972.0
2016-06-29 15:55:00,34.73,34.79,34.7,34.77,872351.0,20.6865,20.7222,20.6686,20.7103,872351.0
2016-06-30 09:30:00,34.85,34.89,34.79,34.88,402308.0,20.758,20.7818,20.7222,20.7759,402308.0
2016-06-30 09:35:00,34.88,35.06,34.88,35.04,287347.0,20.7759,20.8831,20.7759,20.8712,287347.0
2016-06-30 09:40:00,35.04,35.05,34.91,35.01,238008.0,20.8712,20.8771,20.7937,20.8533,238008.0
2016-06-30 09:45:00,35.0,35.04,34.93,34.95,178010.0,20.8473,20.8712,20.8056,20.8175,178010.0
2016-06-30 09:50:00,34.94,34.95,34.85,34.88,136213.0,20.8116,20.8175,20.758,20.7759,136213.0
2016-06-30 09:55:00,34.88,34.96,34.84,34.96,94006.0,20.7759,20.8235,20.752,20.8235,94006.0
2016-06-30 10:00:00,34.96,35.0,34.93,34.95,124545.0,20.8235,20.8473,20.8056,20.8175,124545.0
2016-06-30 10:05:00,34.95,34.95,34.87,34.9,109648.0,20.8175,20.8175,20.7699,20.7878,109648.0
2016-06-30 10:10:00,34.9,34.98,34.87,34.95,77910.0,20.7878,20.8354,20.7699,20.8175,77910.0
2016-06-30 10:15:00,34.96,35.02,34.94,34.96,117643.0,20.8235,20.8592,20.8116,20.8235,117643.0
2016-06-30 10:20:00,34.97,34.98,34.87,34.93,57616.0,20.8295,20.8354,20.7699,20.8056,57616.0
2016-06-30 10:25:00,34.93,34.94,34.83,34.89,63303.0,20.8056,20.8116,20.7461,20.7818,63303.0
2016-06-30 10:30:00,34.89,34.97,34.88,34.93,82606.0,20.7818,20.8295,20.7759,20.8056,82606.0
2016-06-30 10:35:00,34.93,35.0,34.92,34.98,79397.0,20.8056,20.8473,20.7997,20.8354,79397.0
2016-06-30 10:40:00,34.98,35.04,34.94,35.01,146340.0,20.8354,20.8712,20.8116,20.8533,146340.0
2016-06-30 10:45:00,35.0,35.08,34.96,35.07,138497.0,20.8473,20.895,20.8235,20.889,138497.0
2016-06-30 10:50:00,35.08,35.13,35.07,35.11,240792.0,20.895,20.9248,20.889,20.9128,240792.0
2016-06-30 10:55:00,35.1,35.23,35.1,35.19,286490.0,20.9069,20.9843,20.9069,20.9605,286490.0
2016-06-30 11:00:00,35.2,35.2,35.0,35.07,410594.0,20.9665,20.9665,20.8473,20.889,410594.0
2016-06-30 11:05:00,35.07,35.18,35.06,35.18,107773.0,20.889,20.9545,20.8831,20.9545,107773.0
2016-06-30 11:10:00,35.17,35.24,35.09,35.21,147926.0,20.9486,20.9903,20.9009,20.9724,147926.0
2016-06-30 11:15:00,35.22,35.28,35.05,35.1,285491.0,20.9784,21.0141,20.8771,20.9069,285491.0
2016-06-30 11:20:00,35.1,35.15,35.03,35.04,168714.0,20.9069,20.9367,20.8652,20.8712,168714.0
2016-06-30 11:25:00,35.04,35.24,35.02,35.2,261155.0,20.8712,20.9903,20.8592,20.9665,261155.0
2016-06-30 11:30:00,35.19,35.33,35.19,35.29,515577.0,20.9605,21.0439,20.9605,21.0201,515577.0
2016-06-30 11:35:00,35.29,35.37,35.27,35.3,352553.0,21.0201,21.0677,21.0082,21.026,352553.0
2016-06-30 11:40:00,35.31,35.31,35.18,35.21,136201.0,21.032,21.032,20.9545,20.9724,136201.0
2016-06-30 11:45:00,35.22,35.26,35.2,35.24,98805.0,20.9784,21.0022,20.9665,20.9903,98805.0
2016-06-30 11:50:00,35.24,35.3,35.23,35.27,139023.0,20.9903,21.026,20.9843,21.0082,139023.0
2016-06-30 11:55:00,35.27,35.3,35.2,35.25,147674.0,21.0082,21.026,20.9665,20.9962,147674.0
2016-06-30 12:00:00,35.24,35.44,35.24,35.32,316027.0,20.9903,21.1094,20.9903,21.0379,316027.0
2016-06-30 12:05:00,35.31,35.34,35.27,35.3,135092.0,21.032,21.0498,21.0082,21.026,135092.0
2016-06-30 12:10:00,35.3,35.37,35.28,35.35,162163.0,21.026,21.0677,21.0141,21.0558,162163.0
2016-06-30 12:15:00,35.36,35.44,35.32,35.42,132264.0,21.0618,21.1094,21.0379,21.0975,132264.0
2016-06-30 12:20:00,35.42,35.42,35.32,35.4,94173.0,21.0975,21.0975,21.0379,21.0856,94173.0
2016-06-30 12:25:00,35.4,35.43,35.38,35.4,108185.0,21.0856,21.1035,21.0737,21.0856,108185.0
2016-06-30 12:30:00,35.4,35.46,35.39,35.44,95877.0,21.0856,21.1213,21.0796,21.1094,95877.0
2016-06-30 12:35:00,35.44,35.47,35.4,35.43,215218.0,21.1094,21.1273,21.0856,21.1035,215218.0
2016-06-30 12:40:00,35.42,35.44,35.32,35.33,73079.0,21.0975,21.1094,21.0379,21.0439,73079.0
2016-06-30 12:45:00,35.33,35.4,35.32,35.39,111134.0,21.0439,21.0856,21.0379,21.0796,111134.0
2016-06-30 12:50:00,35.4,35.46,35.39,35.45,157273.0,21.0856,21.1213,21.0796,21.1154,157273.0
2016-06-30 12:55:00,35.45,35.48,35.44,35.45,71220.0,21.1154,21.1332,21.1094,21.1154,71220.0
2016-06-30 13:00:00,35.45,35.48,35.43,35.44,96771.0,21.1154,21.1332,21.1035,21.1094,96771.0
2016-06-30 13:05:00,35.43,35.45,35.41,35.42,156108.0,21.1035,21.1154,21.0915,21.0975,156108.0
2016-06-30 13:10:00,35.43,35.43,35.34,35.35,79800.0,21.1035,21.1035,21.0498,21.0558,79800.0
2016-06-30 13:15:00,35.35,35.38,35.33,35.34,113239.0,21.0558,21.0737,21.0439,21.0498,113239.0
2016-06-30 13:20:00,35.34,35.37,35.33,35.35,88526.0,21.0498,21.0677,21.0439,21.0558,88526.0
2016-06-30 13:25:00,35.36,35.42,35.35,35.41,117192.0,21.0618,21.0975,21.0558,21.0915,117192.0
2016-06-30 13:30:00,35.41,35.43,35.38,35.39,83515.0,21.0915,21.1035,21.0737,21.0796,83515.0
2016-06-30 13:35:00,35.38,35.39,35.33,35.34,141720.0,21.0737,21.0796,21.0439,21.0498,141720.0
2016-06-30 13:40:00,35.35,35.38,35.32,35.38,124661.0,21.0558,21.0737,21.0379,21.0737,124661.0
2016-06-30 13:45:00,35.38,35.41,35.37,35.38,60570.0,21.0737,21.0915,21.0677,21.0737,60570.0
2016-06-30 13:50:00,35.39,35.41,35.37,35.4,224835.0,21.0796,21.0915,21.0677,21.0856,224835.0
2016-06-30 13:55:00,35.4,35.44,35.39,35.42,124944.0,21.0856,21.1094,21.0796,21.0975,124944.0
2016-06-30 14:00:00,35.42,35.48,35.42,35.47,142361.0,21.0975,21.1332,21.0975,21.1273,142361.0
2016-06-30 14:05:00,35.48,35.48,35.44,35.45,106810.0,21.1332,21.1332,21.1094,21.1154,106810.0
2016-06-30 14:10:00,35.45,35.46,35.42,35.43,116527.0,21.1154,21.1213,21.0975,21.1035,116527.0
2016-06-30 14:15:00,35.43,35.45,35.42,35.44,93609.0,21.1035,21.1154,21.0975,21.1094,93609.0
2016-06-30 14:20:00,35.45,35.5,35.44,35.5,142473.0,21.1154,21.1451,21.1094,21.1451,142473.0
2016-06-30 14:25:00,35.5,35.5,35.39,35.41,354356.0,21.1451,21.1451,21.0796,21.0915,354356.0
2016-06-30 14:30:00,35.42,35.46,35.39,35.4,137090.0,21.0975,21.1213,21.0796,21.0856,137090.0
2016-06-30 14:35:00,35.41,35.47,35.4,35.46,110754.0,21.0915,21.1273,21.0856,21.1213,110754.0
2016-06-30 14:40:00,35.46,35.49,35.44,35.45,130358.0,21.1213,21.1392,21.1094,21.1154,130358.0
2016-06-30 14:45:00,35.45,35.49,35.45,35.48,78598.0,21.1154,21.1392,21.1154,21.1332,78598.0
2016-06-30 14:50:00,35.49,35.52,35.47,35.52,251498.0,21.1392,21.1571,21.1273,21.1571,251498.0
2016-06-30 14:55:00,35.51,35.53,35.49,35.51,155204.0,21.1511,21.163,21.1392,21.1511,155204.0
2016-06-30 15:00:00,35.52,35.54,35.47,35.52,128008.0,21.1571,21.169,21.1273,21.1571,128008.0
2016-06-30 15:05:00,35.53,35.55,35.52,35.54,125632.0,21.163,21.1749,21.1571,21.169,125632.0
2016-06-30 15:10:00,35.54,35.55,35.49,35.49,147133.0,21.169,21.1749,21.1392,21.1392,147133.0
2016-06-30 15:15:00,35.49,35.51,35.46,35.5,115440.0,21.1392,21.1511,21.1213,21.1451,115440.0
2016-06-30 15:20:00,35.48,35.51,35.47,35.51,102468.0,21.1332,21.1511,21.1273,21.1511,102468.0
2016-06-30 15:25:00,35.51,35.54,35.49,35.52,150870.0,21.1511,21.169,21.1392,21.1571,150870.0
2016-06-30 15:30:00,35.52,35.53,35.5,35.52,135666.0,21.1571,21.163,21.1451,21.1571,135666.0
2016-06-30 15:35:00,35.52,35.53,35.47,35.5,200195.0,21.1571,21.163,21.1273,21.1451,200195.0
2016-06-30 15:40:00,35.5,35.55,35.47,35.47,229921.0,21.1451,21.1749,21.1273,21.1273,229921.0
2016-06-30 15:45:00,35.47,35.51,35.45,35.51,300206.0,21.1273,21.1511,21.1154,21.1511,300206.0
2016-06-30 15:50:00,35.5,35.59,35.5,35.54,543514.0,21.1451,21.1988,21.1451,21.169,543514.0
2016-06-30 15:55:00,35.54,35.55,35.48,35.51,505350.0,21.169,21.1749,21.1332,21.1511,505350.0
2016-07-01 09:30:00,35.79,35.91,35.75,35.91,255480.0,21.3179,21.3894,21.2941,21.3894,255480.0
2016-07-01 09:35:00,35.91,35.91,35.78,35.82,208288.0,21.3894,21.3894,21.3119,21.3358,208288.0
2016-07-01 09:40:00,35.82,35.9,35.81,35.86,127338.0,21.3358,21.3834,21.3298,21.3596,127338.0
2016-07-01 09:45:00,35.87,35.89,35.79,35.85,243976.0,21.3655,21.3774,21.3179,21.3536,243976.0
2016-07-01 09:50:00,35.84,35.86,35.77,35.77,169485.0,21.3477,21.3596,21.306,21.306,169485.0
2016-07-01 09:55:00,35.76,35.91,35.74,35.85,248203.0,21.3,21.3894,21.2881,21.3536,248203.0
2016-07-01 10:00:00,35.86,35.94,35.83,35.92,292787.0,21.3596,21.4072,21.3417,21.3953,292787.0
2016-07-01 10:05:00,35.92,35.95,35.88,35.9,160266.0,21.3953,21.4132,21.3715,21.3834,160266.0
2016-07-01 10:10:00,35.89,35.94,35.84,35.93,147476.0,21.3774,21.4072,21.3477,21.4013,147476.0
2016-07-01 10:15:00,35.93,36.04,35.92,36.02,416378.0,21.4013,21.4668,21.3953,21.4549,416378.0
2016-07-01 10:20:00,36.03,36.06,35.95,35.97,222024.0,21.4608,21.4787,21.4132,21.4251,222024.0
2016-07-01 10:25:00,35.98,36.0,35.96,35.98,78824.0,21.4311,21.443,21.4191,21.4311,78824.0
2016-07-01 10:30:00,35.98,35.99,35.9,35.92,143750.0,21.4311,21.437,21.3834,21.3953,143750.0
2016-07-01 10:35:00,35.92,35.98,35.92,35.94,129767.0,21.3953,21.4311,21.3953,21.4072,129767.0
2016-07-01 10:40:00,35.94,35.98,35.92,35.96,86021.0,21.4072,21.4311,21.3953,21.4191,86021.0
2016-07-01 10:45:00,35.97,35.99,35.95,35.97,109316.0,21.4251,21.437,21.4132,21.4251,109316.0
2016-07-01 10:50:00,35.96,35.99,35.95,35.96,66819.0,21.4191,21.437,21.4132,21.4191,66819.0
2016-07-01 10:55:00,35.97,35.98,35.92,35.97,77492.0,21.4251,21.4311,21.3953,21.4251,77492.0
2016-07-01 11:00:00,35.97,35.97,35.93,35.94,162105.0,21.4251,21.4251,21.4013,21.4072,162105.0
2016-07-01 11:05:00,35.95,35.98,35.93,35.95,130600.0,21.4132,21.4311,21.4013,21.4132,130600.0
2016-07-01 11:10:00,35.95,35.96,35.89,35.92,404273.0,21.4132,21.4191,21.3774,21.3953,404273.0
2016-07-01 11:15:00,35.92,35.93,35.89,35.9,177197.0,21.3953,21.4013,21.3774,21.3834,177197.0
2016-07-01 11:20:00,35.9,35.93,35.86,35.88,157583.0,21.3834,21.4013,21.3596,21.3715,157583.0
2016-07-01 11:25:00,35.88,35.93,35.86,35.91,135620.0,21.3715,21.4013,21.3596,21.3894,135620.0
2016-07-01 11:30:00,35.91,35.98,35.85,35.95,243444.0,21.3894,21.4311,21.3536,21.4132,243444.0
2016-07-01 11:35:00,35.95,35.96,35.85,35.86,92513.0,21.4132,21.4191,21.3536,21.3596,92513.0
2016-07-01 11:40:00,35.87,35.88,35.83,35.87,89723.0,21.3655,21.3715,21.3417,21.3655,89723.0
2016-07-01 11:45:00,35.87,35.87,35.79,35.79,184563.0,21.3655,21.3655,21.3179,21.3179,184563.0
2016-07-01 11:50:00,35.79,35.85,35.79,35.85,104199.0,21.3179,21.3536,21.3179,21.3536,104199.0
2016-07-01 11:55:00,35.85,35.91,35.84,35.9,110906.0,21.3536,21.3894,21.3477,21.3834,110906.0
2016-07-01 12:00:00,35.9,35.95,35.87,35.89,107611.0,21.3834,21.4132,21.3655,21.3774,107611.0
2016-07-01 12:05:00,35.88,35.89,35.82,35.83,55710.0,21.3715,21.3774,21.3358,21.3417,55710.0
2016-07-01 12:10:00,35.83,35.87,35.82,35.86,87435.0,21.3417,21.3655,21.3358,21.3596,87435.0
2016-07-01 12:15:00,35.86,35.91,35.85,35.89,79739.0,21.3596,21.3894,21.3536,21.3774,79739.0
2016-07-01 12:20:00,35.89,35.9,35.87,35.87,75320.0,21.3774,21.3834,21.3655,21.3655,75320.0
2016-07-01 12:25:00,35.87,35.89,35.85,35.88,63666.0,21.3655,21.3774,21.3536,21.3715,63666.0
2016-07-01 12:30:00,35.87,35.9,35.86,35.89,41891.0,21.3655,21.3834,21.3596,21.3774,41891.0
2016-07-01 12:35:00,35.88,35.92,35.88,35.91,30726.0,21.3715,21.3953,21.3715,21.3894,30726.0
2016-07-01 12:40:00,35.9,35.93,35.88,35.92,59256.0,21.3834,21.4013,21.3715,21.3953,59256.0
2016-07-01 12:45:00,35.93,35.94,35.89,35.89,67048.0,21.4013,21.4072,21.3774,21.3774,67048.0
2016-07-01 12:50:00,35.89,35.93,35.88,35.92,46236.0,21.3774,21.4013,21.3715,21.3953,46236.0
2016-07-01 12:55:00,35.91,35.94,35.9,35.92,72046.0,21.3894,21.4072,21.3834,21.3953,72046.0
2016-07-01 13:00:00,35.92,35.95,35.9,35.94,41913.0,21.3953,21.4132,21.3834,21.4072,41913.0
2016-07-01 13:05:00,35.94,35.94,35.9,35.91,65030.0,21.4072,21.4072,21.3834,21.3894,65030.0
2016-07-01 13:10:00,35.91,35.93,35.9,35.91,44759.0,21.3894,21.4013,21.3834,21.3894,44759.0
2016-07-01 13:15:00,35.91,35.95,35.91,35.95,36237.0,21.3894,21.4132,21.3894,21.4132,36237.0
2016-07-01 13:20:00,35.95,35.97,35.93,35.96,47441.0,21.4132,21.4251,21.4013,21.4191,47441.0
2016-07-01 13:25:00,35.97,35.98,35.93,35.94,63622.0,21.4251,21.4311,21.4013,21.4072,63622.0
2016-07-01 13:30:00,35.94,35.97,35.92,35.97,33760.0,21.4072,21.4251,21.3953,21.4251,33760.0
2016-07-01 13:35:00,35.97,35.98,35.91,35.94,46155.0,21.4251,21.4311,21.3894,21.4072,46155.0
2016-07-01 13:40:00,35.94,35.95,35.89,35.91,176049.0,21.4072,21.4132,21.3774,21.3894,176049.0
2016-07-01 13:45:00,35.92,35.96,35.89,35.93,64053.0,21.3953,21.4191,21.3774,21.4013,64053.0
2016-07-01 13:50:00,35.93,35.94,35.91,35.92,37977.0,21.4013,21.4072,21.3894,21.3953,37977.0
2016-07-01 13:55:00,35.93,35.97,35.93,35.95,40883.0,21.4013,21.4251,21.4013,21.4132,40883.0
2016-07-01 14:00:00,35.95,35.98,35.93,35.98,48358.0,21.4132,21.4311,21.4013,21.4311,48358.0
2016-07-01 14:05:00,35.98,35.98,35.94,35.96,50878.0,21.4311,21.4311,21.4072,21.4191,50878.0
2016-07-01 14:10:00,35.95,35.98,35.94,35.95,50428.0,21.4132,21.4311,21.4072,21.4132,50428.0
2016-07-01 14:15:00,35.95,35.98,35.95,35.98,35908.0,21.4132,21.4311,21.4132,21.4311,35908.0
2016-07-01 14:20:00,35.97,36.0,35.96,35.96,73303.0,21.4251,21.443,21.4191,21.4191,73303.0
2016-07-01 14:25:00,35.97,35.98,35.93,35.95,74955.0,21.4251,21.4311,21.4013,21.4132,74955.0
2016-07-01 14:30:00,35.95,35.98,35.95,35.95,29422.0,21.4132,21.4311,21.4132,21.4132,29422.0
2016-07-01 14:35:00,35.96,35.98,35.94,35.97,44910.0,21.4191,21.4311,21.4072,21.4251,44910.0
2016-07-01 14:40:00,35.96,35.97,35.93,35.95,48528.0,21.4191,21.4251,21.4013,21.4132,48528.0
2016-07-01 14:45:00,35.95,35.98,35.94,35.98,46046.0,21.4132,21.4311,21.4072,21.4311,46046.0
2016-07-01 14:50:00,35.98,35.99,35.95,35.97,49855.0,21.4311,21.437,21.4132,21.4251,49855.0
2016-07-01 14:55:00,35.97,36.0,35.95,35.99,62780.0,21.4251,21.443,21.4132,21.437,62780.0
2016-07-01 15:00:00,35.99,36.0,35.97,35.99,97928.0,21.437,21.443,21.4251,21.437,97928.0
2016-07-01 15:05:00,35.98,36.03,35.98,36.01,176415.0,21.4311,21.4608,21.4311,21.4489,176415.0
2016-07-01 15:10:00,36.01,36.05,36.0,36.04,102692.0,21.4489,21.4727,21.443,21.4668,102692.0
2016-07-01 15:15:00,36.04,36.07,36.03,36.07,88260.0,21.4668,21.4847,21.4608,21.4847,88260.0
2016-07-01 15:20:00,36.06,36.07,36.03,36.04,68733.0,21.4787,21.4847,21.4608,21.4668,68733.0
2016-07-01 15:25:00,36.04,36.06,36.02,36.06,97636.0,21.4668,21.4787,21.4549,21.4787,97636.0
2016-07-01 15:30:00,36.06,36.09,36.04,36.04,100916.0,21.4787,21.4966,21.4668,21.4668,100916.0
2016-07-01 15:35:00,36.05,36.06,36.0,36.02,74284.0,21.4727,21.4787,21.443,21.4549,74284.0
2016-07-01 15:40:00,36.01,36.05,36.0,36.04,97211.0,21.4489,21.4727,21.443,21.4668,97211.0
2016-07-01 15:45:00,36.03,36.05,36.01,36.01,127503.0,21.4608,21.4727,21.4489,21.4489,127503.0
2016-07-01 15:50:00,36.02,36.02,35.99,36.0,140076.0,21.4549,21.4549,21.437,21.443,140076.0
2016-07-01 15:55:00,36.01,36.06,36.0,36.02,282654.0,21.4489,21.4787,21.443,21.4549,282654.0
2016-07-05 09:30:00,35.89,35.91,35.81,35.85,327746.0,21.3774,21.3894,21.3298,21.3536,327746.0
2016-07-05 09:35:00,35.83,35.97,35.8,35.96,338603.0,21.3417,21.4251,21.3238,21.4191,338603.0
2016-07-05 09:40:00,35.97,36.04,35.93,36.02,311289.0,21.4251,21.4668,21.4013,21.4549,311289.0
2016-07-05 09:45:00,36.02,36.02,35.87,35.93,260968.0,21.4549,21.4549,21.3655,21.4013,260968.0
2016-07-05 09:50:00,35.93,35.96,35.9,35.93,223980.0,21.4013,21.4191,21.3834,21.4013,223980.0
2016-07-05 09:55:00,35.93,35.99,35.89,35.94,237390.0,21.4013,21.437,21.3774,21.4072,237390.0
2016-07-05 10:00:00,35.93,35.96,35.88,35.93,254725.0,21.4013,21.4191,21.3715,21.4013,254725.0
2016-07-05 10:05:00,35.92,35.98,35.91,35.96,115056.0,21.3953,21.4311,21.3894,21.4191,115056.0
2016-07-05 10:10:00,35.96,35.96,35.85,35.87,227671.0,21.4191,21.4191,21.3536,21.3655,227671.0
2016-07-05 10:15:00,35.87,35.93,35.85,35.92,108624.0,21.3655,21.4013,21.3536,21.3953,108624.0
2016-07-05 10:20:00,35.92,36.0,35.87,35.98,151426.0,21.3953,21.443,21.3655,21.4311,151426.0
2016-07-05 10:25:00,35.98,36.01,35.93,35.98,82240.0,21.4311,21.4489,21.4013,21.4311,82240.0
2016-07-05 10:30:00,35.97,36.03,35.94,35.98,197554.0,21.4251,21.4608,21.4072,21.4311,197554.0
2016-07-05 10:35:00,35.96,35.96,35.85,35.88,125861.0,21.4191,21.4191,21.3536,21.3715,125861.0
2016-07-05 10:40:00,35.87,35.93,35.8,35.82,158945.0,21.3655,21.4013,21.3238,21.3358,158945.0
2016-07-05 10:45:00,35.82,35.84,35.79,35.82,221006.0,21.3358,21.3477,21.3179,21.3358,221006.0
2016-07-05 10:50:00,35.81,35.86,35.8,35.83,81210.0,21.3298,21.3596,21.3238,21.3417,81210.0
2016-07-05 10:55:00,35.82,35.85,35.79,35.81,134886.0,21.3358,21.3536,21.3179,21.3298,134886.0
2016-07-05 11:00:00,35.81,35.84,35.76,35.78,210915.0,21.3298,21.3477,21.3,21.3119,210915.0
2016-07-05 11:05:00,35.78,35.82,35.75,35.81,152725.0,21.3119,21.3358,21.2941,21.3298,152725.0
2016-07-05 11:10:00,35.81,35.81,35.75,35.78,165481.0,21.3298,21.3298,21.2941,21.3119,165481.0
2016-07-05 11:15:00,35.79,35.9,35.78,35.86,124380.0,21.3179,21.3834,21.3119,21.3596,124380.0
2016-07-05 11:20:00,35.87,35.88,35.82,35.85,130219.0,21.3655,21.3715,21.3358,21.3536,130219.0
2016-07-05 11:25:00,35.86,35.91,35.83,35.88,125436.0,21.3596,21.3894,21.3417,21.3715,125436.0
2016-07-05 11:30:00,35.87,35.92,35.83,35.91,346581.0,21.3655,21.3953,21.3417,21.3894,346581.0
2016-07-05 11:35:00,35.91,35.91,35.8,35.83,112327.0,21.3894,21.3894,21.3238,21.3417,112327.0
2016-07-05 11:40:00,35.84,35.84,35.75,35.8,136960.0,21.3477,21.3477,21.2941,21.3238,136960.0
2016-07-05 11:45:00,35.81,35.82,35.77,35.8,121824.0,21.3298,21.3358,21.306,21.3238,121824.0
2016-07-05 11:50:00,35.8,35.86,35.8,35.81,206271.0,21.3238,21.3596,21.3238,21.3298,206271.0
2016-07-05 11:55:00,35.81,35.84,35.8,35.82,50502.0,21.3298,21.3477,21.3238,21.3358,50502.0
2016-07-05 12:00:00,35.81,35.82,35.77,35.79,47056.0,21.3298,21.3358,21.306,21.3179,47056.0
2016-07-05 12:05:00,35.78,35.79,35.75,35.75,54367.0,21.3119,21.3179,21.2941,21.2941,54367.0
2016-07-05 12:10:00,35.75,35.81,35.75,35.8,141557.0,21.2941,21.3298,21.2941,21.3238,141557.0
2016-07-05 12:15:00,35.79,35.86,35.79,35.86,115419.0,21.3179,21.3596,21.3179,21.3596,115419.0
2016-07-05 12:20:00,35.85,35.91,35.84,35.9,84614.0,21.3536,21.3894,21.3477,21.3834,84614.0
2016-07-05 12:25:00,35.9,35.91,35.86,35.9,74273.0,21.3834,21.3894,21.3596,21.3834,74273.0
2016-07-05 12:30:00,35.9,35.91,35.85,35.87,62766.0,21.3834,21.3894,21.3536,21.3655,62766.0
2016-07-05 12:35:00,35.87,35.87,35.81,35.83,67531.0,21.3655,21.3655,21.3298,21.3417,67531.0
2016-07-05 12:40:00,35.83,35.85,35.79,35.82,48643.0,21.3417,21.3536,21.3179,21.3358,48643.0
2016-07-05 12:45:00,35.82,35.85,35.81,35.84,37609.0,21.3358,21.3536,21.3298,21.3477,37609.0
2016-07-05 12:50:00,35.84,35.84,35.8,35.83,43632.0,21.3477,21.3477,21.3238,21.3417,43632.0
2016-07-05 12:55:00,35.83,35.84,35.78,35.78,41988.0,21.3417,21.3477,21.3119,21.3119,41988.0
2016-07-05 13:00:00,35.78,35.84,35.78,35.82,103867.0,21.3119,21.3477,21.3119,21.3358,103867.0
2016-07-05 13:05:00,35.82,35.82,35.77,35.78,125749.0,21.3358,21.3358,21.306,21.3119,125749.0
2016-07-05 13:10:00,35.79,35.8,35.77,35.79,64666.0,21.3179,21.3238,21.306,21.3179,64666.0
2016-07-05 13:15:00,35.78,35.8,35.76,35.76,39844.0,21.3119,21.3238,21.3,21.3,39844.0
2016-07-05 13:20:00,35.76,35.79,35.75,35.79,33121.0,21.3,21.3179,21.2941,21.3179,33121.0
2016-07-05 13:25:00,35.79,35.8,35.78,35.79,67907.0,21.3179,21.3238,21.3119,21.3179,67907.0
2016-07-05 13:30:00,35.79,35.79,35.76,35.78,46923.0,21.3179,21.3179,21.3,21.3119,46923.0
2016-07-05 13:35:00,35.78,35.79,35.73,35.74,82741.0,21.3119,21.3179,21.2821,21.2881,82741.0
2016-07-05 13:40:00,35.75,35.8,35.74,35.79,116965.0,21.2941,21.3238,21.2881,21.3179,116965.0
2016-07-05 13:45:00,35.79,35.8,35.75,35.75,75996.0,21.3179,21.3238,21.2941,21.2941,75996.0
2016-07-05 13:50:00,35.75,35.75,35.72,35.72,58925.0,21.2941,21.2941,21.2762,21.2762,58925.0
2016-07-05 13:55:00,35.72,35.74,35.7,35.72,76290.0,21.2762,21.2881,21.2643,21.2762,76290.0
2016-07-05 14:00:00,35.72,35.78,35.71,35.76,55672.0,21.2762,21.3119,21.2702,21.3,55672.0
2016-07-05 14:05:00,35.76,35.79,35.75,35.76,28827.0,21.3,21.3179,21.2941,21.3,28827.0
2016-07-05 14:10:00,35.77,35.82,35.76,35.81,50969.0,21.306,21.3358,21.3,21.3298,50969.0
2016-07-05 14:15:00,35.81,35.82,35.75,35.75,55331.0,21.3298,21.3358,21.2941,21.2941,55331.0
2016-07-05 14:20:00,35.75,35.77,35.73,35.75,132651.0,21.2941,21.306,21.2821,21.2941,132651.0
2016-07-05 14:25:00,35.75,35.77,35.72,35.77,39063.0,21.2941,21.306,21.2762,21.306,39063.0
2016-07-05 14:30:00,35.77,35.82,35.76,35.81,60765.0,21.306,21.3358,21.3,21.3298,60765.0
2016-07-05 14:35:00,35.81,35.81,35.77,35.78,45503.0,21.3298,21.3298,21.306,21.3119,45503.0
2016-07-05 14:40:00,35.78,35.79,35.76,35.76,34676.0,21.3119,21.3179,21.3,21.3,34676.0
2016-07-05 14:45:00,35.76,35.78,35.73,35.75,81882.0,21.3,21.3119,21.2821,21.2941,81882.0
2016-07-05 14:50:00,35.74,35.76,35.71,35.73,44578.0,21.2881,21.3,21.2702,21.2821,44578.0
2016-07-05 14:55:00,35.73,35.76,35.72,35.76,52432.0,21.2821,21.3,21.2762,21.3,52432.0
2016-07-05 15:00:00,35.76,35.8,35.75,35.8,48758.0,21.3,21.3238,21.2941,21.3238,48758.0
2016-07-05 15:05:00,35.8,35.8,35.76,35.78,42413.0,21.3238,21.3238,21.3,21.3119,42413.0
2016-07-05 15:10:00,35.78,35.79,35.76,35.76,42202.0,21.3119,21.3179,21.3,21.3,42202.0
2016-07-05 15:15:00,35.77,35.8,35.75,35.8,67452.0,21.306,21.3238,21.2941,21.3238,67452.0
2016-07-05 15:20:00,35.8,35.8,35.76,35.77,38916.0,21.3238,21.3238,21.3,21.306,38916.0
2016-07-05 15:25:00,35.77,35.78,35.76,35.77,37889.0,21.306,21.3119,21.3,21.306,37889.0
2016-07-05 15:30:00,35.77,35.83,35.76,35.81,96704.0,21.306,21.3417,21.3,21.3298,96704.0
2016-07-05 15:35:00,35.82,35.85,35.81,35.83,71843.0,21.3358,21.3536,21.3298,21.3417,71843.0
2016-07-05 15:40:00,35.83,35.88,35.82,35.88,122021.0,21.3417,21.3715,21.3358,21.3715,122021.0
2016-07-05 15:45:00,35.88,35.9,35.84,35.89,168736.0,21.3715,21.3834,21.3477,21.3774,168736.0
2016-07-05 15:50:00,35.9,35.9,35.87,35.88,148865.0,21.3834,21.3834,21.3655,21.3715,148865.0
2016-07-05 15:55:00,35.89,35.9,35.87,35.89,219749.0,21.3774,21.3834,21.3655,21.3774,219749.0
2016-07-06 09:30:00,35.24,35.32,35.15,35.19,407493.0,20.9903,21.0379,20.9367,20.9605,407493.0
2016-07-06 09:35:00,35.19,35.29,35.13,35.25,269336.0,20.9605,21.0201,20.9248,20.9962,269336.0
2016-07-06 09:40:00,35.26,35.26,35.08,35.18,228721.0,21.0022,21.0022,20.895,20.9545,228721.0
2016-07-06 09:45:00,35.19,35.22,35.13,35.14,229397.0,20.9605,20.9784,20.9248,20.9307,229397.0
2016-07-06 09:50:00,35.14,35.17,35.03,35.04,266075.0,20.9307,20.9486,20.8652,20.8712,266075.0
2016-07-06 09:55:00,35.04,35.17,35.03,35.14,94676.0,20.8712,20.9486,20.8652,20.9307,94676.0
2016-07-06 10:00:00,35.15,35.21,35.1,35.17,249656.0,20.9367,20.9724,20.9069,20.9486,249656.0
2016-07-06 10:05:00,35.16,35.16,35.04,35.08,119471.0,20.9426,20.9426,20.8712,20.895,119471.0
2016-07-06 10:10:00,35.09,35.1,34.97,35.05,170781.0,20.9009,20.9069,20.8295,20.8771,170781.0
2016-07-06 10:15:00,35.05,35.07,34.93,34.98,131098.0,20.8771,20.889,20.8056,20.8354,131098.0
2016-07-06 10:20:00,34.99,35.06,34.98,35.05,35134.0,20.8414,20.8831,20.8354,20.8771,35134.0
2016-07-06 10:25:00,35.04,35.07,34.96,34.97,67691.0,20.8712,20.889,20.8235,20.8295,67691.0
2016-07-06 10:30:00,34.97,35.0,34.91,34.96,115213.0,20.8295,20.8473,20.7937,20.8235,115213.0
2016-07-06 10:35:00,34.96,35.02,34.92,34.98,96962.0,20.8235,20.8592,20.7997,20.8354,96962.0
2016-07-06 10:40:00,34.98,35.01,34.95,35.01,131489.0,20.8354,20.8533,20.8175,20.8533,131489.0
2016-07-06 10:45:00,35.01,35.05,34.94,35.01,117001.0,20.8533,20.8771,20.8116,20.8533,117001.0
2016-07-06 10:50:00,35.01,35.08,35.01,35.05,79593.0,20.8533,20.895,20.8533,20.8771,79593.0
2016-07-06 10:55:00,35.05,35.12,35.02,35.12,77959.0,20.8771,20.9188,20.8592,20.9188,77959.0
2016-07-06 11:00:00,35.12,35.2,35.1,35.19,140679.0,20.9188,20.9665,20.9069,20.9605,140679.0
2016-07-06 11:05:00,35.19,35.23,35.18,35.21,80544.0,20.9605,20.9843,20.9545,20.9724,80544.0
2016-07-06 11:10:00,35.22,35.3,35.22,35.26,95671.0,20.9784,21.026,20.9784,21.0022,95671.0
2016-07-06 11:15:00,35.25,35.35,35.25,35.33,78451.0,20.9962,21.0558,20.9962,21.0439,78451.0
2016-07-06 11:20:00,35.33,35.36,35.27,35.32,189755.0,21.0439,21.0618,21.0082,21.0379,189755.0
2016-07-06 11:25:00,35.32,35.39,35.24,35.27,85320.0,21.0379,21.0796,20.9903,21.0082,85320.0
2016-07-06 11:30:00,35.25,35.36,35.25,35.28,139004.0,20.9962,21.0618,20.9962,21.0141,139004.0
2016-07-06 11:35:00,35.28,35.36,35.27,35.36,97088.0,21.0141,21.0618,21.0082,21.0618,97088.0
2016-07-06 11:40:00,35.35,35.42,35.35,35.38,50969.0,21.0558,21.0975,21.0558,21.0737,50969.0
2016-07-06 11:45:00,35.38,35.4,35.34,35.39,47218.0,21.0737,21.0856,21.0498,21.0796,47218.0
2016-07-06 11:50:00,35.39,35.45,35.38,35.42,45475.0,21.0796,21.1154,21.0737,21.0975,45475.0
2016-07-06 11:55:00,35.43,35.45,35.39,35.42,51073.0,21.1035,21.1154,21.0796,21.0975,51073.0
2016-07-06 12:00:00,35.43,35.53,35.42,35.52,133565.0,21.1035,21.163,21.0975,21.1571,133565.0
2016-07-06 12:05:00,35.53,35.57,35.52,35.56,82619.0,21.163,21.1868,21.1571,21.1809,82619.0
2016-07-06 12:10:00,35.55,35.57,35.51,35.51,70018.0,21.1749,21.1868,21.1511,21.1511,70018.0
2016-07-06 12:15:00,35.51,35.53,35.5,35.53,43710.0,21.1511,21.163,21.1451,21.163,43710.0
2016-07-06 12:20:00,35.53,35.56,35.49,35.51,82645.0,21.163,21.1809,21.1392,21.1511,82645.0
2016-07-06 12:25:00,35.5,35.53,35.49,35.5,35299.0,21.1451,21.163,21.1392,21.1451,35299.0
2016-07-06 12:30:00,35.51,35.53,35.5,35.51,51629.0,21.1511,21.163,21.1451,21.1511,51629.0
2016-07-06 12:35:00,35.51,35.52,35.43,35.44,149123.0,21.1511,21.1571,21.1035,21.1094,149123.0
2016-07-06 12:40:00,35.45,35.45,35.42,35.42,133434.0,21.1154,21.1154,21.0975,21.0975,133434.0
2016-07-06 12:45:00,35.42,35.43,35.4,35.42,18203.0,21.0975,21.1035,21.0856,21.0975,18203.0
2016-07-06 12:50:00,35.43,35.46,35.4,35.44,48224.0,21.1035,21.1213,21.0856,21.1094,48224.0
2016-07-06 12:55:00,35.43,35.43,35.38,35.41,137490.0,21.1035,21.1035,21.0737,21.0915,137490.0
2016-07-06 13:00:00,35.42,35.45,35.41,35.43,80917.0,21.0975,21.1154,21.0915,21.1035,80917.0
2016-07-06 13:05:00,35.43,35.47,35.43,35.45,44563.0,21.1035,21.1273,21.1035,21.1154,44563.0
2016-07-06 13:10:00,35.46,35.48,35.41,35.45,49865.0,21.1213,21.1332,21.0915,21.1154,49865.0
2016-07-06 13:15:00,35.45,35.48,35.44,35.45,49425.0,21.1154,21.1332,21.1094,21.1154,49425.0
2016-07-06 13:20:00,35.45,35.45,35.4,35.41,67217.0,21.1154,21.1154,21.0856,21.0915,67217.0
2016-07-06 13:25:00,35.42,35.43,35.38,35.43,57740.0,21.0975,21.1035,21.0737,21.1035,57740.0
2016-07-06 13:30:00,35.42,35.45,35.42,35.43,55955.0,21.0975,21.1154,21.0975,21.1035,55955.0
2016-07-06 13:35:00,35.44,35.47,35.43,35.46,42441.0,21.1094,21.1273,21.1035,21.1213,42441.0
2016-07-06 13:40:00,35.45,35.48,35.43,35.45,50126.0,21.1154,21.1332,21.1035,21.1154,50126.0
2016-07-06 13:45:00,35.44,35.46,35.42,35.42,56253.0,21.1094,21.1213,21.0975,21.0975,56253.0
2016-07-06 13:50:00,35.43,35.46,35.42,35.45,37513.0,21.1035,21.1213,21.0975,21.1154,37513.0
2016-07-06 13:55:00,35.45,35.46,35.42,35.45,26228.0,21.1154,21.1213,21.0975,21.1154,26228.0
2016-07-06 14:00:00,35.45,35.5,35.4,35.45,67899.0,21.1154,21.1451,21.0856,21.1154,67899.0
2016-07-06 14:05:00,35.46,35.51,35.45,35.51,55740.0,21.1213,21.1511,21.1154,21.1511,55740.0
2016-07-06 14:10:00,35.5,35.52,35.44,35.45,101343.0,21.1451,21.1571,21.1094,21.1154,101343.0
2016-07-06 14:15:00,35.45,35.46,35.39,35.45,102108.0,21.1154,21.1213,21.0796,21.1154,102108.0
2016-07-06 14:20:00,35.45,35.49,35.39,35.48,135320.0,21.1154,21.1392,21.0796,21.1332,135320.0
2016-07-06 14:25:00,35.49,35.51,35.44,35.46,48842.0,21.1392,21.1511,21.1094,21.1213,48842.0
2016-07-06 14:30:00,35.46,35.48,35.4,35.42,134932.0,21.1213,21.1332,21.0856,21.0975,134932.0
2016-07-06 14:35:00,35.42,35.47,35.4,35.45,56612.0,21.0975,21.1273,21.0856,21.1154,56612.0
2016-07-06 14:40:00,35.46,35.49,35.45,35.47,102407.0,21.1213,21.1392,21.1154,21.1273,102407.0
2016-07-06 14:45:00,35.46,35.47,35.41,35.42,30199.0,21.1213,21.1273,21.0915,21.0975,30199.0
2016-07-06 14:50:00,35.43,35.47,35.41,35.45,60906.0,21.1035,21.1273,21.0915,21.1154,60906.0
2016-07-06 14:55:00,35.45,35.49,35.43,35.49,62900.0,21.1154,21.1392,21.1035,21.1392,62900.0
2016-07-06 15:00:00,35.5,35.51,35.45,35.45,83963.0,21.1451,21.1511,21.1154,21.1154,83963.0
2016-07-06 15:05:00,35.46,35.48,35.43,35.47,39634.0,21.1213,21.1332,21.1035,21.1273,39634.0
2016-07-06 15:10:00,35.47,35.5,35.46,35.47,44450.0,21.1273,21.1451,21.1213,21.1273,44450.0
2016-07-06 15:15:00,35.47,35.51,35.47,35.5,115145.0,21.1273,21.1511,21.1273,21.1451,115145.0
2016-07-06 15:20:00,35.5,35.51,35.46,35.47,50656.0,21.1451,21.1511,21.1213,21.1273,50656.0
2016-07-06 15:25:00,35.48,35.48,35.45,35.47,43482.0,21.1332,21.1332,21.1154,21.1273,43482.0
2016-07-06 15:30:00,35.47,35.48,35.46,35.47,72628.0,21.1273,21.1332,21.1213,21.1273,72628.0
2016-07-06 15:35:00,35.47,35.49,35.46,35.48,66602.0,21.1273,21.1392,21.1213,21.1332,66602.0
2016-07-06 15:40:00,35.48,35.51,35.47,35.5,109754.0,21.1332,21.1511,21.1273,21.1451,109754.0
2016-07-06 15:45:00,35.5,35.5,35.49,35.5,90840.0,21.1451,21.1451,21.1392,21.1451,90840.0
2016-07-06 15:50:00,35.49,35.55,35.49,35.55,208867.0,21.1392,21.1749,21.1392,21.1749,208867.0
2016-07-06 15:55:00,35.55,35.59,35.53,35.57,315595.0,21.1749,21.1988,21.163,21.1868,315595.0
2016-07-07 09:30:00,36.02,36.04,35.95,36.04,313312.0,21.4549,21.4668,21.4132,21.4668,313312.0
2016-07-07 09:35:00,36.04,36.04,35.9,35.94,237186.0,21.4668,21.4668,21.3834,21.4072,237186.0
2016-07-07 09:40:00,35.93,35.99,35.9,35.91,206717.0,21.4013,21.437,21.3834,21.3894,206717.0
2016-07-07 09:45:00,35.91,35.98,35.89,35.97,159169.0,21.3894,21.4311,21.3774,21.4251,159169.0
2016-07-07 09:50:00,35.97,36.01,35.96,35.99,174227.0,21.4251,21.4489,21.4191,21.437,174227.0
2016-07-07 09:55:00,35.98,35.99,35.92,35.92,107676.0,21.4311,21.437,21.3953,21.3953,107676.0
2016-07-07 10:00:00,35.93,35.95,35.82,35.88,200450.0,21.4013,21.4132,21.3358,21.3715,200450.0
2016-07-07 10:05:00,35.88,35.9,35.81,35.83,134849.0,21.3715,21.3834,21.3298,21.3417,134849.0
2016-07-07 10:10:00,35.82,35.83,35.79,35.81,88787.0,21.3358,21.3417,21.3179,21.3298,88787.0
2016-07-07 10:15:00,35.82,35.87,35.79,35.86,105904.0,21.3358,21.3655,21.3179,21.3596,105904.0
2016-07-07 10:20:00,35.86,35.88,35.8,35.83,138500.0,21.3596,21.3715,21.3238,21.3417,138500.0
2016-07-07 10:25:00,35.84,35.87,35.8,35.85,128079.0,21.3477,21.3655,21.3238,21.3536,128079.0
2016-07-07 10:30:00,35.85,35.89,35.83,35.87,94333.0,21.3536,21.3774,21.3417,21.3655,94333.0
2016-07-07 10:35:00,35.87,35.93,35.83,35.9,77825.0,21.3655,21.4013,21.3417,21.3834,77825.0
2016-07-07 10:40:00,35.9,35.91,35.85,35.87,114554.0,21.3834,21.3894,21.3536,21.3655,114554.0
2016-07-07 10:45:00,35.87,35.91,35.84,35.89,155469.0,21.3655,21.3894,21.3477,21.3774,155469.0
2016-07-07 10:50:00,35.88,35.89,35.83,35.85,164666.0,21.3715,21.3774,21.3417,21.3536,164666.0
2016-07-07 10:55:00,35.85,35.85,35.77,35.82,116213.0,21.3536,21.3536,21.306,21.3358,116213.0
2016-07-07 11:00:00,35.82,35.82,35.58,35.58,461644.0,21.3358,21.3358,21.1928,21.1928,461644.0
2016-07-07 11:05:00,35.57,35.72,35.57,35.72,124762.0,21.1868,21.2762,21.1868,21.2762,124762.0
2016-07-07 11:10:00,35.71,35.77,35.68,35.69,105386.0,21.2702,21.306,21.2524,21.2583,105386.0
2016-07-07 11:15:00,35.68,35.73,35.58,35.62,139662.0,21.2524,21.2821,21.1928,21.2166,139662.0
2016-07-07 11:20:00,35.62,35.63,35.53,35.53,135722.0,21.2166,21.2226,21.163,21.163,135722.0
2016-07-07 11:25:00,35.53,35.64,35.53,35.6,110208.0,21.163,21.2285,21.163,21.2047,110208.0
2016-07-07 11:30:00,35.59,35.61,35.54,35.6,141244.0,21.1988,21.2107,21.169,21.2047,141244.0
2016-07-07 11:35:00,35.6,35.61,35.55,35.59,69160.0,21.2047,21.2107,21.1749,21.1988,69160.0
2016-07-07 11:40:00,35.59,35.59,35.54,35.56,49305.0,21.1988,21.1988,21.169,21.1809,49305.0
2016-07-07 11:45:00,35.57,35.57,35.47,35.52,59686.0,21.1868,21.1868,21.1273,21.1571,59686.0
2016-07-07 11:50:00,35.52,35.53,35.46,35.5,42168.0,21.1571,21.163,21.1213,21.1451,42168.0
2016-07-07 11:55:00,35.51,35.58,35.49,35.57,42600.0,21.1511,21.1928,21.1392,21.1868,42600.0
2016-07-07 12:00:00,35.58,35.58,35.5,35.57,54729.0,21.1928,21.1928,21.1451,21.1868,54729.0
2016-07-07 12:05:00,35.56,35.59,35.46,35.46,110538.0,21.1809,21.1988,21.1213,21.1213,110538.0
2016-07-07 12:10:00,35.46,35.52,35.46,35.52,67207.0,21.1213,21.1571,21.1213,21.1571,67207.0
2016-07-07 12:15:00,35.51,35.51,35.46,35.5,41199.0,21.1511,21.1511,21.1213,21.1451,41199.0
2016-07-07 12:20:00,35.51,35.52,35.47,35.47,33410.0,21.1511,21.1571,21.1273,21.1273,33410.0
2016-07-07 12:25:00,35.47,35.53,35.44,35.53,97689.0,21.1273,21.163,21.1094,21.163,97689.0
2016-07-07 12:30:00,35.53,35.57,35.51,35.56,31852.0,21.163,21.1868,21.1511,21.1809,31852.0
2016-07-07 12:35:00,35.57,35.58,35.54,35.57,65825.0,21.1868,21.1928,21.169,21.1868,65825.0
2016-07-07 12:40:00,35.57,35.58,35.55,35.57,37879.0,21.1868,21.1928,21.1749,21.1868,37879.0
2016-07-07 12:45:00,35.56,35.56,35.51,35.51,28628.0,21.1809,21.1809,21.1511,21.1511,28628.0
2016-07-07 12:50:00,35.51,35.52,35.44,35.45,78079.0,21.1511,21.1571,21.1094,21.1154,78079.0
2016-07-07 12:55:00,35.45,35.49,35.44,35.45,38270.0,21.1154,21.1392,21.1094,21.1154,38270.0
2016-07-07 13:00:00,35.44,35.47,35.37,35.38,107296.0,21.1094,21.1273,21.0677,21.0737,107296.0
2016-07-07 13:05:00,35.37,35.41,35.36,35.36,80002.0,21.0677,21.0915,21.0618,21.0618,80002.0
2016-07-07 13:10:00,35.35,35.36,35.28,35.29,161773.0,21.0558,21.0618,21.0141,21.0201,161773.0
2016-07-07 13:15:00,35.3,35.3,35.26,35.29,120310.0,21.026,21.026,21.0022,21.0201,120310.0
2016-07-07 13:20:00,35.29,35.3,35.27,35.28,93169.0,21.0201,21.026,21.0082,21.0141,93169.0
2016-07-07 13:25:00,35.29,35.34,35.29,35.3,91597.0,21.0201,21.0498,21.0201,21.026,91597.0
2016-07-07 13:30:00,35.3,35.34,35.29,35.32,59083.0,21.026,21.0498,21.0201,21.0379,59083.0
2016-07-07 13:35:00,35.32,35.36,35.31,35.32,40707.0,21.0379,21.0618,21.032,21.0379,40707.0
2016-07-07 13:40:00,35.32,35.32,35.28,35.29,37993.0,21.0379,21.0379,21.0141,21.0201,37993.0
2016-07-07 13:45:00,35.28,35.28,35.23,35.25,471586.0,21.0141,21.0141,20.9843,20.9962,471586.0
2016-07-07 13:50:00,35.24,35.26,35.2,35.25,95331.0,20.9903,21.0022,20.9665,20.9962,95331.0
2016-07-07 13:55:00,35.25,35.32,35.24,35.3,62186.0,20.9962,21.0379,20.9903,21.026,62186.0
2016-07-07 14:00:00,35.31,35.37,35.29,35.33,88923.0,21.032,21.0677,21.0201,21.0439,88923.0
2016-07-07 14:05:00,35.34,35.35,35.28,35.3,44317.0,21.0498,21.0558,21.0141,21.026,44317.0
2016-07-07 14:10:00,35.3,35.3,35.24,35.25,80403.0,21.026,21.026,20.9903,20.9962,80403.0
2016-07-07 14:15:00,35.25,35.27,35.23,35.24,59791.0,20.9962,21.0082,20.9843,20.9903,59791.0
2016-07-07 14:20:00,35.23,35.28,35.2,35.2,70523.0,20.9843,21.0141,20.9665,20.9665,70523.0
2016-07-07 14:25:00,35.2,35.27,35.19,35.22,110699.0,20.9665,21.0082,20.9605,20.9784,110699.0
2016-07-07 14:30:00,35.23,35.24,35.19,35.19,66535.0,20.9843,20.9903,20.9605,20.9605,66535.0
2016-07-07 14:35:00,35.2,35.21,35.18,35.19,36392.0,20.9665,20.9724,20.9545,20.9605,36392.0
2016-07-07 14:40:00,35.19,35.21,35.16,35.21,65049.0,20.9605,20.9724,20.9426,20.9724,65049.0
2016-07-07 14:45:00,35.2,35.24,35.19,35.22,47510.0,20.9665,20.9903,20.9605,20.9784,47510.0
2016-07-07 14:50:00,35.22,35.27,35.2,35.26,117135.0,20.9784,21.0082,20.9665,21.0022,117135.0
2016-07-07 14:55:00,35.26,35.29,35.21,35.23,35880.0,21.0022,21.0201,20.9724,20.9843,35880.0
2016-07-07 15:00:00,35.23,35.24,35.19,35.24,89230.0,20.9843,20.9903,20.9605,20.9903,89230.0
2016-07-07 15:05:00,35.25,35.29,35.23,35.29,49178.0,20.9962,21.0201,20.9843,21.0201,49178.0
2016-07-07 15:10:00,35.28,35.3,35.27,35.3,43575.0,21.0141,21.026,21.0082,21.026,43575.0
2016-07-07 15:15:00,35.3,35.31,35.27,35.28,34794.0,21.026,21.032,21.0082,21.0141,34794.0
2016-07-07 15:20:00,35.28,35.29,35.26,35.27,53855.0,21.0141,21.0201,21.0022,21.0082,53855.0
2016-07-07 15:25:00,35.27,35.27,35.23,35.26,34155.0,21.0082,21.0082,20.9843,21.0022,34155.0
2016-07-07 15:30:00,35.26,35.31,35.25,35.3,59053.0,21.0022,21.032,20.9962,21.026,59053.0
2016-07-07 15:35:00,35.3,35.34,35.29,35.34,86290.0,21.026,21.0498,21.0201,21.0498,86290.0
2016-07-07 15:40:00,35.34,35.37,35.33,35.36,122431.0,21.0498,21.0677,21.0439,21.0618,122431.0
2016-07-07 15:45:00,35.36,35.4,35.36,35.39,131411.0,21.0618,21.0856,21.0618,21.0796,131411.0
2016-07-07 15:50:00,35.38,35.4,35.37,35.4,96632.0,21.0737,21.0856,21.0677,21.0856,96632.0
2016-07-07 15:55:00,35.4,35.41,35.38,35.38,225067.0,21.0856,21.0915,21.0737,21.0737,225067.0
2016-07-08 09:30:00,35.85,35.9,35.81,35.87,428438.0,21.3536,21.3834,21.3298,21.3655,428438.0
2016-07-08 09:35:00,35.86,35.88,35.8,35.85,219841.0,21.3596,21.3715,21.3238,21.3536,219841.0
2016-07-08 09:40:00,35.86,35.92,35.83,35.85,190570.0,21.3596,21.3953,21.3417,21.3536,190570.0
2016-07-08 09:45:00,35.85,35.91,35.85,35.88,120501.0,21.3536,21.3894,21.3536,21.3715,120501.0
2016-07-08 09:50:00,35.89,35.93,35.87,35.89,87609.0,21.3774,21.4013,21.3655,21.3774,87609.0
2016-07-08 09:55:00,35.89,35.91,35.82,35.84,95525.0,21.3774,21.3894,21.3358,21.3477,95525.0
2016-07-08 10:00:00,35.85,35.89,35.82,35.87,94446.0,21.3536,21.3774,21.3358,21.3655,94446.0
2016-07-08 10:05:00,35.87,35.91,35.85,35.9,77656.0,21.3655,21.3894,21.3536,21.3834,77656.0
2016-07-08 10:10:00,35.9,36.0,35.89,35.97,140462.0,21.3834,21.443,21.3774,21.4251,140462.0
2016-07-08 10:15:00,35.97,35.98,35.79,35.8,174727.0,21.4251,21.4311,21.3179,21.3238,174727.0
2016-07-08 10:20:00,35.8,35.84,35.76,35.83,158883.0,21.3238,21.3477,21.3,21.3417,158883.0
2016-07-08 10:25:00,35.82,35.83,35.74,35.76,90959.0,21.3358,21.3417,21.2881,21.3,90959.0
2016-07-08 10:30:00,35.75,35.8,35.67,35.67,121806.0,21.2941,21.3238,21.2464,21.2464,121806.0
2016-07-08 10:35:00,35.66,35.71,35.64,35.68,223322.0,21.2404,21.2702,21.2285,21.2524,223322.0
2016-07-08 10:40:00,35.69,35.75,35.68,35.71,79556.0,21.2583,21.2941,21.2524,21.2702,79556.0
2016-07-08 10:45:00,35.71,35.74,35.65,35.72,99382.0,21.2702,21.2881,21.2345,21.2762,99382.0
2016-07-08 10:50:00,35.72,35.77,35.71,35.73,99583.0,21.2762,21.306,21.2702,21.2821,99583.0
2016-07-08 10:55:00,35.72,35.78,35.72,35.77,96904.0,21.2762,21.3119,21.2762,21.306,96904.0
2016-07-08 11:00:00,35.77,35.82,35.76,35.8,170304.0,21.306,21.3358,21.3,21.3238,170304.0
2016-07-08 11:05:00,35.8,35.83,35.77,35.81,118906.0,21.3238,21.3417,21.306,21.3298,118906.0
2016-07-08 11:10:00,35.81,35.85,35.78,35.78,63110.0,21.3298,21.3536,21.3119,21.3119,63110.0
2016-07-08 11:15:00,35.78,35.84,35.78,35.84,118971.0,21.3119,21.3477,21.3119,21.3477,118971.0
2016-07-08 11:20:00,35.84,35.86,35.81,35.84,81861.0,21.3477,21.3596,21.3298,21.3477,81861.0
2016-07-08 11:25:00,35.85,35.96,35.84,35.94,140820.0,21.3536,21.4191,21.3477,21.4072,140820.0
2016-07-08 11:30:00,35.93,35.94,35.87,35.93,113485.0,21.4013,21.4072,21.3655,21.4013,113485.0
2016-07-08 11:35:00,35.94,35.94,35.91,35.92,51950.0,21.4072,21.4072,21.3894,21.3953,51950.0
2016-07-08 11:40:00,35.94,35.99,35.93,35.99,76034.0,21.4072,21.437,21.4013,21.437,76034.0
2016-07-08 11:45:00,35.99,35.99,35.94,35.95,93693.0,21.437,21.437,21.4072,21.4132,93693.0
2016-07-08 11:50:00,35.96,35.99,35.95,35.97,32300.0,21.4191,21.437,21.4132,21.4251,32300.0
2016-07-08 11:55:00,35.97,35.98,35.91,35.92,49397.0,21.4251,21.4311,21.3894,21.3953,49397.0
2016-07-08 12:00:00,35.91,35.93,35.89,35.9,41076.0,21.3894,21.4013,21.3774,21.3834,41076.0
2016-07-08 12:05:00,35.9,35.92,35.89,35.9,39723.0,21.3834,21.3953,21.3774,21.3834,39723.0
2016-07-08 12:10:00,35.91,35.92,35.87,35.89,23027.0,21.3894,21.3953,21.3655,21.3774,23027.0
2016-07-08 12:15:00,35.89,35.91,35.86,35.88,76691.0,21.3774,21.3894,21.3596,21.3715,76691.0
2016-07-08 12:20:00,35.88,35.89,35.85,35.85,38912.0,21.3715,21.3774,21.3536,21.3536,38912.0
2016-07-08 12:25:00,35.85,35.89,35.85,35.89,29494.0,21.3536,21.3774,21.3536,21.3774,29494.0
2016-07-08 12:30:00,35.89,35.9,35.86,35.88,28598.0,21.3774,21.3834,21.3596,21.3715,28598.0
2016-07-08 12:35:00,35.88,35.93,35.88,35.9,52633.0,21.3715,21.4013,21.3715,21.3834,52633.0
2016-07-08 12:40:00,35.91,35.95,35.9,35.93,28953.0,21.3894,21.4132,21.3834,21.4013,28953.0
2016-07-08 12:45:00,35.94,35.98,35.93,35.98,39768.0,21.4072,21.4311,21.4013,21.4311,39768.0
2016-07-08 12:50:00,35.97,35.99,35.95,35.99,55212.0,21.4251,21.437,21.4132,21.437,55212.0
2016-07-08 12:55:00,35.99,35.99,35.96,35.96,37031.0,21.437,21.437,21.4191,21.4191,37031.0
2016-07-08 13:00:00,35.97,35.97,35.93,35.94,38977.0,21.4251,21.4251,21.4013,21.4072,38977.0
2016-07-08 13:05:00,35.94,35.98,35.94,35.98,41608.0,21.4072,21.4311,21.4072,21.4311,41608.0
2016-07-08 13:10:00,35.97,35.98,35.95,35.98,30084.0,21.4251,21.4311,21.4132,21.4311,30084.0
2016-07-08 13:15:00,35.97,35.98,35.94,35.95,45133.0,21.4251,21.4311,21.4072,21.4132,45133.0
2016-07-08 13:20:00,35.96,35.96,35.94,35.94,69890.0,21.4191,21.4191,21.4072,21.4072,69890.0
2016-07-08 13:25:00,35.95,35.98,35.93,35.96,34665.0,21.4132,21.4311,21.4013,21.4191,34665.0
2016-07-08 13:30:00,35.97,35.98,35.96,35.98,36663.0,21.4251,21.4311,21.4191,21.4311,36663.0
2016-07-08 13:35:00,35.98,35.99,35.95,35.95,49364.0,21.4311,21.437,21.4132,21.4132,49364.0
2016-07-08 13:40:00,35.96,35.98,35.95,35.97,44789.0,21.4191,21.4311,21.4132,21.4251,44789.0
2016-07-08 13:45:00,35.97,35.99,35.96,35.97,37495.0,21.4251,21.437,21.4191,21.4251,37495.0
2016-07-08 13:50:00,35.98,35.99,35.96,35.97,20542.0,21.4311,21.437,21.4191,21.4251,20542.0
2016-07-08 13:55:00,35.97,35.97,35.93,35.94,31238.0,21.4251,21.4251,21.4013,21.4072,31238.0
2016-07-08 14:00:00,35.95,35.95,35.92,35.94,76002.0,21.4132,21.4132,21.3953,21.4072,76002.0
2016-07-08 14:05:00,35.94,35.97,35.93,35.97,36409.0,21.4072,21.4251,21.4013,21.4251,36409.0
2016-07-08 14:10:00,35.96,35.99,35.96,35.99,59669.0,21.4191,21.437,21.4191,21.437,59669.0
2016-07-08 14:15:00,35.98,36.0,35.97,35.98,49984.0,21.4311,21.443,21.4251,21.4311,49984.0
2016-07-08 14:20:00,35.99,36.0,35.96,35.99,85288.0,21.437,21.443,21.4191,21.437,85288.0
2016-07-08 14:25:00,35.99,36.0,35.95,35.98,90477.0,21.437,21.443,21.4132,21.4311,90477.0
2016-07-08 14:30:00,35.99,36.0,35.98,36.0,39264.0,21.437,21.443,21.4311,21.443,39264.0
2016-07-08 14:35:00,36.0,36.04,35.99,36.01,136074.0,21.443,21.4668,21.437,21.4489,136074.0
2016-07-08 14:40:00,36.01,36.03,36.0,36.01,76933.0,21.4489,21.4608,21.443,21.4489,76933.0
2016-07-08 14:45:00,36.01,36.03,36.0,36.0,34067.0,21.4489,21.4608,21.443,21.443,34067.0
2016-07-08 14:50:00,36.01,36.04,36.0,36.04,60895.0,21.4489,21.4668,21.443,21.4668,60895.0
2016-07-08 14:55:00,36.03,36.03,35.97,35.97,34893.0,21.4608,21.4608,21.4251,21.4251,34893.0
2016-07-08 15:00:00,35.98,35.98,35.95,35.96,45791.0,21.4311,21.4311,21.4132,21.4191,45791.0
2016-07-08 15:05:00,35.97,35.99,35.95,35.96,82533.0,21.4251,21.437,21.4132,21.4191,82533.0
2016-07-08 15:10:00,35.96,35.98,35.95,35.98,35785.0,21.4191,21.4311,21.4132,21.4311,35785.0
2016-07-08 15:15:00,35.98,35.99,35.95,35.96,44688.0,21.4311,21.437,21.4132,21.4191,44688.0
2016-07-08 15:20:00,35.96,35.98,35.95,35.96,28737.0,21.4191,21.4311,21.4132,21.4191,28737.0
2016-07-08 15:25:00,35.95,35.97,35.93,35.94,61359.0,21.4132,21.4251,21.4013,21.4072,61359.0
2016-07-08 15:30:00,35.94,35.95,35.91,35.93,87830.0,21.4072,21.4132,21.3894,21.4013,87830.0
2016-07-08 15:35:00,35.93,35.94,35.9,35.92,94759.0,21.4013,21.4072,21.3834,21.3953,94759.0
2016-07-08 15:40:00,35.92,35.93,35.89,35.91,119095.0,21.3953,21.4013,21.3774,21.3894,119095.0
2016-07-08 15:45:00,35.91,35.96,35.9,35.95,145027.0,21.3894,21.4191,21.3834,21.4132,145027.0
2016-07-08 15:50:00,35.95,35.98,35.93,35.96,186900.0,21.4132,21.4311,21.4013,21.4191,186900.0
2016-07-08 15:55:00,35.97,35.98,35.91,35.92,263691.0,21.4251,21.4311,21.3894,21.3953,263691.0
2016-07-11 09:30:00,36.06,36.18,36.05,36.11,153715.0,21.4787,21.5502,21.4727,21.5085,153715.0
2016-07-11 09:35:00,36.11,36.15,36.08,36.13,144927.0,21.5085,21.5323,21.4906,21.5204,144927.0
2016-07-11 09:40:00,36.12,36.13,36.05,36.08,170549.0,21.5144,21.5204,21.4727,21.4906,170549.0
2016-07-11 09:45:00,36.08,36.13,36.04,36.08,144257.0,21.4906,21.5204,21.4668,21.4906,144257.0
2016-07-11 09:50:00,36.09,36.11,36.04,36.06,81596.0,21.4966,21.5085,21.4668,21.4787,81596.0
2016-07-11 09:55:00,36.06,36.12,36.02,36.11,94629.0,21.4787,21.5144,21.4549,21.5085,94629.0
2016-07-11 10:00:00,36.11,36.11,35.99,36.02,100345.0,21.5085,21.5085,21.437,21.4549,100345.0
2016-07-11 10:05:00,36.01,36.12,35.98,36.11,176438.0,21.4489,21.5144,21.4311,21.5085,176438.0
2016-07-11 10:10:00,36.12,36.12,36.01,36.02,73970.0,21.5144,21.5144,21.4489,21.4549,73970.0
2016-07-11 10:15:00,36.02,36.11,36.02,36.09,74865.0,21.4549,21.5085,21.4549,21.4966,74865.0
2016-07-11 10:20:00,36.09,36.13,36.05,36.05,131141.0,21.4966,21.5204,21.4727,21.4727,131141.0
2016-07-11 10:25:00,36.04,36.06,36.0,36.02,222818.0,21.4668,21.4787,21.443,21.4549,222818.0
2016-07-11 10:30:00,36.02,36.04,36.0,36.03,79662.0,21.4549,21.4668,21.443,21.4608,79662.0
2016-07-11 10:35:00,36.03,36.1,36.02,36.09,45070.0,21.4608,21.5025,21.4549,21.4966,45070.0
2016-07-11 10:40:00,36.09,36.1,36.01,36.04,64616.0,21.4966,21.5025,21.4489,21.4668,64616.0
2016-07-11 10:45:00,36.04,36.09,36.03,36.06,44151.0,21.4668,21.4966,21.4608,21.4787,44151.0
2016-07-11 10:50:00,36.06,36.1,36.04,36.06,65711.0,21.4787,21.5025,21.4668,21.4787,65711.0
2016-07-11 10:55:00,36.07,36.17,36.06,36.15,70007.0,21.4847,21.5442,21.4787,21.5323,70007.0
2016-07-11 11:00:00,36.14,36.17,36.12,36.14,94118.0,21.5264,21.5442,21.5144,21.5264,94118.0
2016-07-11 11:05:00,36.14,36.19,36.13,36.18,113395.0,21.5264,21.5561,21.5204,21.5502,113395.0
2016-07-11 11:10:00,36.17,36.2,36.17,36.19,50913.0,21.5442,21.5621,21.5442,21.5561,50913.0
2016-07-11 11:15:00,36.19,36.2,36.12,36.14,45119.0,21.5561,21.5621,21.5144,21.5264,45119.0
2016-07-11 11:20:00,36.13,36.16,36.11,36.12,81753.0,21.5204,21.5383,21.5085,21.5144,81753.0
2016-07-11 11:25:00,36.11,36.17,36.1,36.14,115300.0,21.5085,21.5442,21.5025,21.5264,115300.0
2016-07-11 11:30:00,36.14,36.16,36.1,36.15,57898.0,21.5264,21.5383,21.5025,21.5323,57898.0
2016-07-11 11:35:00,36.16,36.17,36.13,36.14,53318.0,21.5383,21.5442,21.5204,21.5264,53318.0
2016-07-11 11:40:00,36.14,36.15,36.13,36.14,36161.0,21.5264,21.5323,21.5204,21.5264,36161.0
2016-07-11 11:45:00,36.15,36.15,36.11,36.13,73484.0,21.5323,21.5323,21.5085,21.5204,73484.0
2016-07-11 11:50:00,36.13,36.15,36.12,36.14,52427.0,21.5204,21.5323,21.5144,21.5264,52427.0
2016-07-11 11:55:00,36.14,36.15,36.11,36.13,66157.0,21.5264,21.5323,21.5085,21.5204,66157.0
2016-07-11 12:00:00,36.13,36.15,36.11,36.11,51667.0,21.5204,21.5323,21.5085,21.5085,51667.0
2016-07-11 12:05:00,36.12,36.14,36.1,36.13,39211.0,21.5144,21.5264,21.5025,21.5204,39211.0
2016-07-11 12:10:00,36.13,36.16,36.12,36.13,64194.0,21.5204,21.5383,21.5144,21.5204,64194.0
2016-07-11 12:15:00,36.14,36.17,36.14,36.16,45803.0,21.5264,21.5442,21.5264,21.5383,45803.0
2016-07-11 12:20:00,36.16,36.17,36.13,36.13,19534.0,21.5383,21.5442,21.5204,21.5204,19534.0
2016-07-11 12:25:00,36.13,36.14,36.12,36.13,55680.0,21.5204,21.5264,21.5144,21.5204,55680.0
2016-07-11 12:30:00,36.12,36.13,36.09,36.11,63072.0,21.5144,21.5204,21.4966,21.5085,63072.0
2016-07-11 12:35:00,36.12,36.13,36.09,36.12,28071.0,21.5144,21.5204,21.4966,21.5144,28071.0
2016-07-11 12:40:00,36.11,36.17,36.11,36.16,31491.0,21.5085,21.5442,21.5085,21.5383,31491.0
2016-07-11 12:45:00,36.15,36.16,36.13,36.14,29061.0,21.5323,21.5383,21.5204,21.5264,29061.0
2016-07-11 12:50:00,36.14,36.15,36.13,36.14,13802.0,21.5264,21.5323,21.5204,21.5264,13802.0
2016-07-11 12:55:00,36.13,36.13,36.1,36.12,28951.0,21.5204,21.5204,21.5025,21.5144,28951.0
2016-07-11 13:00:00,36.11,36.12,36.1,36.12,14123.0,21.5085,21.5144,21.5025,21.5144,14123.0
2016-07-11 13:05:00,36.11,36.12,36.1,36.12,19699.0,21.5085,21.5144,21.5025,21.5144,19699.0
2016-07-11 13:10:00,36.12,36.12,36.08,36.08,38192.0,21.5144,21.5144,21.4906,21.4906,38192.0
2016-07-11 13:15:00,36.09,36.11,36.06,36.09,139664.0,21.4966,21.5085,21.4787,21.4966,139664.0
2016-07-11 13:20:00,36.09,36.11,36.09,36.09,42174.0,21.4966,21.5085,21.4966,21.4966,42174.0
2016-07-11 13:25:00,36.09,36.11,36.08,36.09,26407.0,21.4966,21.5085,21.4906,21.4966,26407.0
2016-07-11 13:30:00,36.08,36.12,36.07,36.12,76457.0,21.4906,21.5144,21.4847,21.5144,76457.0
2016-07-11 13:35:00,36.12,36.14,36.11,36.13,19994.0,21.5144,21.5264,21.5085,21.5204,19994.0
2016-07-11 13:40:00,36.13,36.14,36.1,36.13,25172.0,21.5204,21.5264,21.5025,21.5204,25172.0
2016-07-11 13:45:00,36.13,36.13,36.1,36.11,46413.0,21.5204,21.5204,21.5025,21.5085,46413.0
2016-07-11 13:50:00,36.11,36.12,36.09,36.12,49877.0,21.5085,21.5144,21.4966,21.5144,49877.0
2016-07-11 13:55:00,36.11,36.13,36.09,36.1,101130.0,21.5085,21.5204,21.4966,21.5025,101130.0
2016-07-11 14:00:00,36.1,36.13,36.08,36.12,54200.0,21.5025,21.5204,21.4906,21.5144,54200.0
2016-07-11 14:05:00,36.11,36.14,36.09,36.13,26384.0,21.5085,21.5264,21.4966,21.5204,26384.0
2016-07-11 14:10:00,36.13,36.17,36.12,36.16,77175.0,21.5204,21.5442,21.5144,21.5383,77175.0
2016-07-11 14:15:00,36.16,36.19,36.15,36.18,61695.0,21.5383,21.5561,21.5323,21.5502,61695.0
2016-07-11 14:20:00,36.18,36.18,36.14,36.15,39030.0,21.5502,21.5502,21.5264,21.5323,39030.0
2016-07-11 14:25:00,36.15,36.18,36.15,36.16,28544.0,21.5323,21.5502,21.5323,21.5383,28544.0
2016-07-11 14:30:00,36.15,36.18,36.14,36.17,69424.0,21.5323,21.5502,21.5264,21.5442,69424.0
2016-07-11 14:35:00,36.17,36.18,36.16,36.16,36043.0,21.5442,21.5502,21.5383,21.5383,36043.0
2016-07-11 14:40:00,36.16,36.18,36.15,36.18,44226.0,21.5383,21.5502,21.5323,21.5502,44226.0
2016-07-11 14:45:00,36.18,36.18,36.14,36.15,33228.0,21.5502,21.5502,21.5264,21.5323,33228.0
2016-07-11 14:50:00,36.15,36.2,36.15,36.19,171475.0,21.5323,21.5621,21.5323,21.5561,171475.0
2016-07-11 14:55:00,36.18,36.21,36.17,36.2,51096.0,21.5502,21.5681,21.5442,21.5621,51096.0
2016-07-11 15:00:00,36.19,36.21,36.18,36.21,48752.0,21.5561,21.5681,21.5502,21.5681,48752.0
2016-07-11 15:05:00,36.2,36.21,36.19,36.2,20360.0,21.5621,21.5681,21.5561,21.5621,20360.0
2016-07-11 15:10:00,36.2,36.21,36.17,36.19,43476.0,21.5621,21.5681,21.5442,21.5561,43476.0
2016-07-11 15:15:00,36.2,36.21,36.19,36.2,23473.0,21.5621,21.5681,21.5561,21.5621,23473.0
2016-07-11 15:20:00,36.21,36.23,36.2,36.21,89074.0,21.5681,21.58,21.5621,21.5681,89074.0
2016-07-11 15:25:00,36.21,36.22,36.19,36.2,43536.0,21.5681,21.574,21.5561,21.5621,43536.0
2016-07-11 15:30:00,36.2,36.2,36.15,36.16,45815.0,21.5621,21.5621,21.5323,21.5383,45815.0
2016-07-11 15:35:00,36.16,36.17,36.15,36.16,39497.0,21.5383,21.5442,21.5323,21.5383,39497.0
2016-07-11 15:40:00,36.16,36.17,36.14,36.15,48769.0,21.5383,21.5442,21.5264,21.5323,48769.0
2016-07-11 15:45:00,36.14,36.17,36.12,36.15,233227.0,21.5264,21.5442,21.5144,21.5323,233227.0
2016-07-11 15:50:00,36.15,36.16,36.14,36.15,69374.0,21.5323,21.5383,21.5264,21.5323,69374.0
2016-07-11 15:55:00,36.16,36.18,36.12,36.12,260283.0,21.5383,21.5502,21.5144,21.5144,260283.0
2016-07-12 09:30:00,36.72,36.78,36.71,36.72,446505.0,21.8718,21.9076,21.8659,21.8718,446505.0
2016-07-12 09:35:00,36.73,36.74,36.68,36.73,270186.0,21.8778,21.8837,21.848,21.8778,270186.0
2016-07-12 09:40:00,36.73,36.75,36.69,36.73,174035.0,21.8778,21.8897,21.854,21.8778,174035.0
2016-07-12 09:45:00,36.74,36.8,36.73,36.77,200033.0,21.8837,21.9195,21.8778,21.9016,200033.0
2016-07-12 09:50:00,36.77,36.8,36.73,36.79,133313.0,21.9016,21.9195,21.8778,21.9135,133313.0
2016-07-12 09:55:00,36.8,36.81,36.67,36.7,267058.0,21.9195,21.9254,21.842,21.8599,267058.0
2016-07-12 10:00:00,36.7,36.75,36.69,36.74,127434.0,21.8599,21.8897,21.854,21.8837,127434.0
2016-07-12 10:05:00,36.73,36.74,36.65,36.66,100870.0,21.8778,21.8837,21.8301,21.8361,100870.0
2016-07-12 10:10:00,36.66,36.68,36.58,36.64,260642.0,21.8361,21.848,21.7884,21.8242,260642.0
2016-07-12 10:15:00,36.65,36.7,36.63,36.7,121741.0,21.8301,21.8599,21.8182,21.8599,121741.0
2016-07-12 10:20:00,36.69,36.78,36.68,36.77,207756.0,21.854,21.9076,21.848,21.9016,207756.0
2016-07-12 10:25:00,36.77,36.82,36.72,36.8,113295.0,21.9016,21.9314,21.8718,21.9195,113295.0
2016-07-12 10:30:00,36.8,36.83,36.78,36.83,88000.0,21.9195,21.9373,21.9076,21.9373,88000.0
2016-07-12 10:35:00,36.83,36.83,36.76,36.82,411599.0,21.9373,21.9373,21.8957,21.9314,411599.0
2016-07-12 10:40:00,36.82,36.83,36.8,36.82,48498.0,21.9314,21.9373,21.9195,21.9314,48498.0
2016-07-12 10:45:00,36.82,36.85,36.81,36.83,73623.0,21.9314,21.9493,21.9254,21.9373,73623.0
2016-07-12 10:50:00,36.82,36.83,36.75,36.82,106299.0,21.9314,21.9373,21.8897,21.9314,106299.0
2016-07-12 10:55:00,36.82,36.82,36.75,36.79,93579.0,21.9314,21.9314,21.8897,21.9135,93579.0
2016-07-12 11:00:00,36.79,36.82,36.77,36.8,105542.0,21.9135,21.9314,21.9016,21.9195,105542.0
2016-07-12 11:05:00,36.81,36.86,36.78,36.83,170966.0,21.9254,21.9552,21.9076,21.9373,170966.0
2016-07-12 11:10:00,36.84,36.84,36.81,36.83,59839.0,21.9433,21.9433,21.9254,21.9373,59839.0
2016-07-12 11:15:00,36.84,36.9,36.82,36.86,110547.0,21.9433,21.979,21.9314,21.9552,110547.0
2016-07-12 11:20:00,36.86,36.91,36.86,36.89,111897.0,21.9552,21.985,21.9552,21.9731,111897.0
2016-07-12 11:25:00,36.89,36.97,36.89,36.95,142538.0,21.9731,22.0207,21.9731,22.0088,142538.0
2016-07-12 11:30:00,36.94,37.0,36.92,36.99,207497.0,22.0029,22.0386,21.991,22.0326,207497.0
2016-07-12 11:35:00,36.99,37.0,36.96,36.99,78864.0,22.0326,22.0386,22.0148,22.0326,78864.0
2016-07-12 11:40:00,36.98,37.01,36.96,37.01,113480.0,22.0267,22.0446,22.0148,22.0446,113480.0
2016-07-12 11:45:00,37.01,37.03,36.98,37.02,79314.0,22.0446,22.0565,22.0267,22.0505,79314.0
2016-07-12 11:50:00,37.01,37.04,37.0,37.02,67049.0,22.0446,22.0624,22.0386,22.0505,67049.0
2016-07-12 11:55:00,37.02,37.05,37.01,37.04,99636.0,22.0505,22.0684,22.0446,22.0624,99636.0
2016-07-12 12:00:00,37.05,37.07,37.01,37.04,60735.0,22.0684,22.0803,22.0446,22.0624,60735.0
2016-07-12 12:05:00,37.04,37.07,37.03,37.06,90120.0,22.0624,22.0803,22.0565,22.0743,90120.0
2016-07-12 12:10:00,37.06,37.08,37.05,37.07,39840.0,22.0743,22.0863,22.0684,22.0803,39840.0
2016-07-12 12:15:00,37.07,37.1,37.06,37.09,72866.0,22.0803,22.0982,22.0743,22.0922,72866.0
2016-07-12 12:20:00,37.08,37.12,37.07,37.11,101869.0,22.0863,22.1101,22.0803,22.1041,101869.0
2016-07-12 12:25:00,37.12,37.2,37.11,37.17,276278.0,22.1101,22.1577,22.1041,22.1399,276278.0
2016-07-12 12:30:00,37.17,37.18,37.13,37.16,69848.0,22.1399,22.1458,22.116,22.1339,69848.0
2016-07-12 12:35:00,37.16,37.17,37.14,37.14,45649.0,22.1339,22.1399,22.122,22.122,45649.0
2016-07-12 12:40:00,37.15,37.18,37.12,37.14,85717.0,22.128,22.1458,22.1101,22.122,85717.0
2016-07-12 12:45:00,37.14,37.14,37.09,37.09,80321.0,22.122,22.122,22.0922,22.0922,80321.0
2016-07-12 12:50:00,37.1,37.12,37.07,37.12,120794.0,22.0982,22.1101,22.0803,22.1101,120794.0
2016-07-12 12:55:00,37.11,37.12,37.08,37.1,49388.0,22.1041,22.1101,22.0863,22.0982,49388.0
2016-07-12 13:00:00,37.11,37.13,37.1,37.12,92273.0,22.1041,22.116,22.0982,22.1101,92273.0
2016-07-12 13:05:00,37.11,37.13,37.1,37.1,74887.0,22.1041,22.116,22.0982,22.0982,74887.0
2016-07-12 13:10:00,37.11,37.13,37.07,37.1,79415.0,22.1041,22.116,22.0803,22.0982,79415.0
2016-07-12 13:15:00,37.1,37.11,37.08,37.08,50623.0,22.0982,22.1041,22.0863,22.0863,50623.0
2016-07-12 13:20:00,37.08,37.1,37.05,37.09,61834.0,22.0863,22.0982,22.0684,22.0922,61834.0
2016-07-12 13:25:00,37.1,37.11,37.07,37.1,44228.0,22.0982,22.1041,22.0803,22.0982,44228.0
2016-07-12 13:30:00,37.09,37.14,37.08,37.14,97998.0,22.0922,22.122,22.0863,22.122,97998.0
2016-07-12 13:35:00,37.14,37.14,37.08,37.09,66755.0,22.122,22.122,22.0863,22.0922,66755.0
2016-07-12 13:40:00,37.09,37.1,37.07,37.08,38968.0,22.0922,22.0982,22.0803,22.0863,38968.0
2016-07-12 13:45:00,37.09,37.12,37.08,37.11,110498.0,22.0922,22.1101,22.0863,22.1041,110498.0
2016-07-12 13:50:00,37.11,37.12,37.08,37.09,46895.0,22.1041,22.1101,22.0863,22.0922,46895.0
2016-07-12 13:55:00,37.1,37.11,37.02,37.03,90114.0,22.0982,22.1041,22.0505,22.0565,90114.0
2016-07-12 14:00:00,37.03,37.11,37.02,37.07,270847.0,22.0565,22.1041,22.0505,22.0803,270847.0
2016-07-12 14:05:00,37.07,37.09,37.03,37.07,74679.0,22.0803,22.0922,22.0565,22.0803,74679.0
2016-07-12 14:10:00,37.07,37.07,37.03,37.04,108861.0,22.0803,22.0803,22.0565,22.0624,108861.0
2016-07-12 14:15:00,37.04,37.06,37.01,37.02,136362.0,22.0624,22.0743,22.0446,22.0505,136362.0
2016-07-12 14:20:00,37.02,37.03,36.99,36.99,115059.0,22.0505,22.0565,22.0326,22.0326,115059.0
2016-07-12 14:25:00,36.99,37.01,36.95,36.95,140607.0,22.0326,22.0446,22.0088,22.0088,140607.0
2016-07-12 14:30:00,36.96,36.96,36.93,36.94,84937.0,22.0148,22.0148,21.9969,22.0029,84937.0
2016-07-12 14:35:00,36.95,36.95,36.91,36.91,61037.0,22.0088,22.0088,21.985,21.985,61037.0
2016-07-12 14:40:00,36.91,36.98,36.9,36.97,85315.0,21.985,22.0267,21.979,22.0207,85315.0
2016-07-12 14:45:00,36.97,36.97,36.93,36.93,60361.0,22.0207,22.0207,21.9969,21.9969,60361.0
2016-07-12 14:50:00,36.94,36.97,36.91,36.93,145379.0,22.0029,22.0207,21.985,21.9969,145379.0
2016-07-12 14:55:00,36.93,36.97,36.9,36.94,128077.0,21.9969,22.0207,21.979,22.0029,128077.0
2016-07-12 15:00:00,36.94,37.01,36.93,36.97,145973.0,22.0029,22.0446,21.9969,22.0207,145973.0
2016-07-12 15:05:00,36.97,37.03,36.96,36.96,267553.0,22.0207,22.0565,22.0148,22.0148,267553.0
2016-07-12 15:10:00,36.97,36.97,36.91,36.92,92901.0,22.0207,22.0207,21.985,21.991,92901.0
2016-07-12 15:15:00,36.92,36.93,36.87,36.91,91908.0,21.991,21.9969,21.9612,21.985,91908.0
2016-07-12 15:20:00,36.91,36.95,36.91,36.92,51721.0,21.985,22.0088,21.985,21.991,51721.0
2016-07-12 15:25:00,36.91,36.94,36.9,36.93,125957.0,21.985,22.0029,21.979,21.9969,125957.0
2016-07-12 15:30:00,36.92,36.93,36.9,36.92,100566.0,21.991,21.9969,21.979,21.991,100566.0
2016-07-12 15:35:00,36.91,36.96,36.91,36.94,101806.0,21.985,22.0148,21.985,22.0029,101806.0
2016-07-12 15:40:00,36.93,36.98,36.93,36.95,218179.0,21.9969,22.0267,21.9969,22.0088,218179.0
2016-07-12 15:45:00,36.94,36.97,36.93,36.95,157945.0,22.0029,22.0207,21.9969,22.0088,157945.0
2016-07-12 15:50:00,36.95,36.97,36.92,36.93,264927.0,22.0088,22.0207,21.991,21.9969,264927.0
2016-07-12 15:55:00,36.94,36.94,36.91,36.91,311181.0,22.0029,22.0029,21.985,21.985,311181.0
2016-07-13 09:30:00,37.1,37.12,36.95,36.99,221768.0,22.0982,22.1101,22.0088,22.0326,221768.0
2016-07-13 09:35:00,37.0,37.04,36.92,36.93,168013.0,22.0386,22.0624,21.991,21.9969,168013.0
2016-07-13 09:40:00,36.93,36.97,36.82,36.9,380992.0,21.9969,22.0207,21.9314,21.979,380992.0
2016-07-13 09:45:00,36.91,36.98,36.88,36.92,93375.0,21.985,22.0267,21.9671,21.991,93375.0
2016-07-13 09:50:00,36.92,36.93,36.83,36.9,124815.0,21.991,21.9969,21.9373,21.979,124815.0
2016-07-13 09:55:00,36.91,36.97,36.88,36.94,84017.0,21.985,22.0207,21.9671,22.0029,84017.0
2016-07-13 10:00:00,36.93,37.03,36.93,37.02,109415.0,21.9969,22.0565,21.9969,22.0505,109415.0
2016-07-13 10:05:00,37.01,37.1,37.0,37.07,94402.0,22.0446,22.0982,22.0386,22.0803,94402.0
2016-07-13 10:10:00,37.08,37.11,37.07,37.09,95613.0,22.0863,22.1041,22.0803,22.0922,95613.0
2016-07-13 10:15:00,37.1,37.13,37.06,37.09,161601.0,22.0982,22.116,22.0743,22.0922,161601.0
2016-07-13 10:20:00,37.09,37.12,37.07,37.09,97181.0,22.0922,22.1101,22.0803,22.0922,97181.0
2016-07-13 10:25:00,37.1,37.16,37.09,37.12,192723.0,22.0982,22.1339,22.0922,22.1101,192723.0
2016-07-13 10:30:00,37.12,37.28,36.95,36.95,370727.0,22.1101,22.2054,22.0088,22.0088,370727.0
2016-07-13 10:35:00,36.95,37.03,36.9,36.9,123125.0,22.0088,22.0565,21.979,21.979,123125.0
2016-07-13 10:40:00,36.91,36.98,36.91,36.96,94420.0,21.985,22.0267,21.985,22.0148,94420.0
2016-07-13 10:45:00,36.96,36.97,36.84,36.85,124590.0,22.0148,22.0207,21.9433,21.9493,124590.0
2016-07-13 10:50:00,36.85,36.88,36.82,36.84,87798.0,21.9493,21.9671,21.9314,21.9433,87798.0
2016-07-13 10:55:00,36.84,36.84,36.75,36.78,142542.0,21.9433,21.9433,21.8897,21.9076,142542.0
2016-07-13 11:00:00,36.77,36.8,36.74,36.75,65202.0,21.9016,21.9195,21.8837,21.8897,65202.0
2016-07-13 11:05:00,36.74,36.74,36.69,36.72,51383.0,21.8837,21.8837,21.854,21.8718,51383.0
2016-07-13 11:10:00,36.73,36.79,36.64,36.64,394103.0,21.8778,21.9135,21.8242,21.8242,394103.0
2016-07-13 11:15:00,36.63,36.66,36.54,36.54,136003.0,21.8182,21.8361,21.7646,21.7646,136003.0
2016-07-13 11:20:00,36.54,36.56,36.51,36.53,248183.0,21.7646,21.7765,21.7467,21.7587,248183.0
2016-07-13 11:25:00,36.53,36.56,36.49,36.53,186512.0,21.7587,21.7765,21.7348,21.7587,186512.0
2016-07-13 11:30:00,36.53,36.53,36.41,36.41,154988.0,21.7587,21.7587,21.6872,21.6872,154988.0
2016-07-13 11:35:00,36.41,36.42,36.31,36.34,293420.0,21.6872,21.6931,21.6276,21.6455,293420.0
2016-07-13 11:40:00,36.34,36.39,36.33,36.36,53114.0,21.6455,21.6753,21.6395,21.6574,53114.0
2016-07-13 11:45:00,36.36,36.37,36.31,36.36,75216.0,21.6574,21.6634,21.6276,21.6574,75216.0
2016-07-13 11:50:00,36.36,36.41,36.31,36.41,138331.0,21.6574,21.6872,21.6276,21.6872,138331.0
2016-07-13 11:55:00,36.4,36.45,36.38,36.42,49291.0,21.6812,21.711,21.6693,21.6931,49291.0
2016-07-13 12:00:00,36.43,36.48,36.42,36.45,96624.0,21.6991,21.7289,21.6931,21.711,96624.0
2016-07-13 12:05:00,36.45,36.45,36.39,36.41,72799.0,21.711,21.711,21.6753,21.6872,72799.0
2016-07-13 12:10:00,36.42,36.44,36.39,36.42,45365.0,21.6931,21.705,21.6753,21.6931,45365.0
2016-07-13 12:15:00,36.42,36.43,36.38,36.39,73787.0,21.6931,21.6991,21.6693,21.6753,73787.0
2016-07-13 12:20:00,36.38,36.4,36.35,36.4,31606.0,21.6693,21.6812,21.6514,21.6812,31606.0
2016-07-13 12:25:00,36.39,36.4,36.35,36.37,47915.0,21.6753,21.6812,21.6514,21.6634,47915.0
2016-07-13 12:30:00,36.37,36.38,36.35,36.36,46111.0,21.6634,21.6693,21.6514,21.6574,46111.0
2016-07-13 12:35:00,36.36,36.38,36.31,36.32,52176.0,21.6574,21.6693,21.6276,21.6336,52176.0
2016-07-13 12:40:00,36.33,36.37,36.32,36.36,40886.0,21.6395,21.6634,21.6336,21.6574,40886.0
2016-07-13 12:45:00,36.37,36.38,36.35,36.36,34577.0,21.6634,21.6693,21.6514,21.6574,34577.0
2016-07-13 12:50:00,36.36,36.37,36.32,36.34,69008.0,21.6574,21.6634,21.6336,21.6455,69008.0
2016-07-13 12:55:00,36.33,36.37,36.32,36.37,27224.0,21.6395,21.6634,21.6336,21.6634,27224.0
2016-07-13 13:00:00,36.36,36.4,36.35,36.39,43834.0,21.6574,21.6812,21.6514,21.6753,43834.0
2016-07-13 13:05:00,36.38,36.4,36.34,36.34,242601.0,21.6693,21.6812,21.6455,21.6455,242601.0
2016-07-13 13:10:00,36.34,36.34,36.31,36.32,141984.0,21.6455,21.6455,21.6276,21.6336,141984.0
2016-07-13 13:15:00,36.33,36.39,36.31,36.38,41588.0,21.6395,21.6753,21.6276,21.6693,41588.0
2016-07-13 13:20:00,36.37,36.4,36.35,36.35,48745.0,21.6634,21.6812,21.6514,21.6514,48745.0
2016-07-13 13:25:00,36.34,36.37,36.32,36.34,66222.0,21.6455,21.6634,21.6336,21.6455,66222.0
2016-07-13 13:30:00,36.34,36.34,36.31,36.32,49403.0,21.6455,21.6455,21.6276,21.6336,49403.0
2016-07-13 13:35:00,36.32,36.36,36.31,36.32,58547.0,21.6336,21.6574,21.6276,21.6336,58547.0
2016-07-13 13:40:00,36.33,36.33,36.29,36.29,162202.0,21.6395,21.6395,21.6157,21.6157,162202.0
2016-07-13 13:45:00,36.3,36.38,36.29,36.37,57581.0,21.6217,21.6693,21.6157,21.6634,57581.0
2016-07-13 13:50:00,36.38,36.39,36.32,36.35,45442.0,21.6693,21.6753,21.6336,21.6514,45442.0
2016-07-13 13:55:00,36.34,36.35,36.33,36.35,22527.0,21.6455,21.6514,21.6395,21.6514,22527.0
2016-07-13 14:00:00,36.35,36.35,36.3,36.3,24740.0,21.6514,21.6514,21.6217,21.6217,24740.0
2016-07-13 14:05:00,36.3,36.36,36.29,36.3,88287.0,21.6217,21.6574,21.6157,21.6217,88287.0
2016-07-13 14:10:00,36.3,36.32,36.28,36.29,150648.0,21.6217,21.6336,21.6097,21.6157,150648.0
2016-07-13 14:15:00,36.29,36.31,36.27,36.3,102749.0,21.6157,21.6276,21.6038,21.6217,102749.0
2016-07-13 14:20:00,36.3,36.38,36.28,36.37,67185.0,21.6217,21.6693,21.6097,21.6634,67185.0
2016-07-13 14:25:00,36.38,36.45,36.37,36.44,95823.0,21.6693,21.711,21.6634,21.705,95823.0
2016-07-13 14:30:00,36.44,36.47,36.43,36.46,89764.0,21.705,21.7229,21.6991,21.717,89764.0
2016-07-13 14:35:00,36.46,36.5,36.45,36.48,67191.0,21.717,21.7408,21.711,21.7289,67191.0
2016-07-13 14:40:00,36.48,36.49,36.46,36.47,56267.0,21.7289,21.7348,21.717,21.7229,56267.0
2016-07-13 14:45:00,36.47,36.49,36.45,36.48,37231.0,21.7229,21.7348,21.711,21.7289,37231.0
2016-07-13 14:50:00,36.48,36.49,36.46,36.48,59210.0,21.7289,21.7348,21.717,21.7289,59210.0
2016-07-13 14:55:00,36.48,36.51,36.46,36.49,37858.0,21.7289,21.7467,21.717,21.7348,37858.0
2016-07-13 15:00:00,36.48,36.52,36.48,36.52,55623.0,21.7289,21.7527,21.7289,21.7527,55623.0
2016-07-13 15:05:00,36.51,36.52,36.49,36.51,50566.0,21.7467,21.7527,21.7348,21.7467,50566.0
2016-07-13 15:10:00,36.51,36.52,36.47,36.48,50551.0,21.7467,21.7527,21.7229,21.7289,50551.0
2016-07-13 15:15:00,36.48,36.5,36.47,36.5,43093.0,21.7289,21.7408,21.7229,21.7408,43093.0
2016-07-13 15:20:00,36.49,36.53,36.49,36.52,48090.0,21.7348,21.7587,21.7348,21.7527,48090.0
2016-07-13 15:25:00,36.52,36.52,36.48,36.48,39058.0,21.7527,21.7527,21.7289,21.7289,39058.0
2016-07-13 15:30:00,36.48,36.52,36.48,36.51,61909.0,21.7289,21.7527,21.7289,21.7467,61909.0
2016-07-13 15:35:00,36.51,36.54,36.49,36.51,124913.0,21.7467,21.7646,21.7348,21.7467,124913.0
2016-07-13 15:40:00,36.52,36.53,36.5,36.52,68945.0,21.7527,21.7587,21.7408,21.7527,68945.0
2016-07-13 15:45:00,36.52,36.57,36.52,36.54,119861.0,21.7527,21.7825,21.7527,21.7646,119861.0
2016-07-13 15:50:00,36.53,36.54,36.51,36.52,143151.0,21.7587,21.7646,21.7467,21.7527,143151.0
2016-07-13 15:55:00,36.53,36.55,36.52,36.55,170963.0,21.7587,21.7706,21.7527,21.7706,170963.0
2016-07-14 09:30:00,37.08,37.1,36.92,36.97,397894.0,22.0863,22.0982,21.991,22.0207,397894.0
2016-07-14 09:35:00,36.96,37.0,36.87,36.92,245776.0,22.0148,22.0386,21.9612,21.991,245776.0
2016-07-14 09:40:00,36.91,36.92,36.76,36.77,145212.0,21.985,21.991,21.8957,21.9016,145212.0
2016-07-14 09:45:00,36.77,36.78,36.69,36.73,102062.0,21.9016,21.9076,21.854,21.8778,102062.0
2016-07-14 09:50:00,36.73,36.78,36.69,36.71,205668.0,21.8778,21.9076,21.854,21.8659,205668.0
2016-07-14 09:55:00,36.71,36.79,36.69,36.76,77775.0,21.8659,21.9135,21.854,21.8957,77775.0
2016-07-14 10:00:00,36.77,36.85,36.74,36.84,97902.0,21.9016,21.9493,21.8837,21.9433,97902.0
2016-07-14 10:05:00,36.84,36.88,36.78,36.82,86882.0,21.9433,21.9671,21.9076,21.9314,86882.0
2016-07-14 10:10:00,36.83,36.83,36.75,36.79,70007.0,21.9373,21.9373,21.8897,21.9135,70007.0
2016-07-14 10:15:00,36.79,36.82,36.73,36.77,85395.0,21.9135,21.9314,21.8778,21.9016,85395.0
2016-07-14 10:20:00,36.76,36.83,36.75,36.82,50918.0,21.8957,21.9373,21.8897,21.9314,50918.0
2016-07-14 10:25:00,36.83,36.83,36.78,36.83,56054.0,21.9373,21.9373,21.9076,21.9373,56054.0
2016-07-14 10:30:00,36.82,36.87,36.8,36.83,144108.0,21.9314,21.9612,21.9195,21.9373,144108.0
2016-07-14 10:35:00,36.84,36.87,36.81,36.83,63859.0,21.9433,21.9612,21.9254,21.9373,63859.0
2016-07-14 10:40:00,36.84,36.87,36.8,36.86,102868.0,21.9433,21.9612,21.9195,21.9552,102868.0
2016-07-14 10:45:00,36.86,36.86,36.82,36.84,91869.0,21.9552,21.9552,21.9314,21.9433,91869.0
2016-07-14 10:50:00,36.83,36.85,36.79,36.84,85352.0,21.9373,21.9493,21.9135,21.9433,85352.0
2016-07-14 10:55:00,36.85,36.86,36.81,36.82,82718.0,21.9493,21.9552,21.9254,21.9314,82718.0
2016-07-14 11:00:00,36.81,36.83,36.79,36.83,65671.0,21.9254,21.9373,21.9135,21.9373,65671.0
2016-07-14 11:05:00,36.83,36.87,36.8,36.86,61657.0,21.9373,21.9612,21.9195,21.9552,61657.0
2016-07-14 11:10:00,36.87,36.89,36.81,36.83,75294.0,21.9612,21.9731,21.9254,21.9373,75294.0
2016-07-14 11:15:00,36.83,36.85,36.78,36.79,119488.0,21.9373,21.9493,21.9076,21.9135,119488.0
2016-07-14 11:20:00,36.79,36.81,36.78,36.78,44261.0,21.9135,21.9254,21.9076,21.9076,44261.0
2016-07-14 11:25:00,36.78,36.82,36.76,36.81,63656.0,21.9076,21.9314,21.8957,21.9254,63656.0
2016-07-14 11:30:00,36.81,36.84,36.73,36.74,91922.0,21.9254,21.9433,21.8778,21.8837,91922.0
2016-07-14 11:35:00,36.74,36.76,36.71,36.72,51989.0,21.8837,21.8957,21.8659,21.8718,51989.0
2016-07-14 11:40:00,36.73,36.73,36.7,36.71,38054.0,21.8778,21.8778,21.8599,21.8659,38054.0
2016-07-14 11:45:00,36.7,36.71,36.66,36.66,55319.0,21.8599,21.8659,21.8361,21.8361,55319.0
2016-07-14 11:50:00,36.66,36.69,36.64,36.65,45197.0,21.8361,21.854,21.8242,21.8301,45197.0
2016-07-14 11:55:00,36.66,36.67,36.63,36.63,30337.0,21.8361,21.842,21.8182,21.8182,30337.0
2016-07-14 12:00:00,36.64,36.66,36.61,36.65,58912.0,21.8242,21.8361,21.8063,21.8301,58912.0
2016-07-14 12:05:00,36.65,36.65,36.63,36.63,15975.0,21.8301,21.8301,21.8182,21.8182,15975.0
2016-07-14 12:10:00,36.64,36.66,36.63,36.64,39642.0,21.8242,21.8361,21.8182,21.8242,39642.0
2016-07-14 12:15:00,36.65,36.68,36.64,36.65,31130.0,21.8301,21.848,21.8242,21.8301,31130.0
2016-07-14 12:20:00,36.65,36.65,36.63,36.64,22482.0,21.8301,21.8301,21.8182,21.8242,22482.0
2016-07-14 12:25:00,36.64,36.65,36.62,36.63,13538.0,21.8242,21.8301,21.8123,21.8182,13538.0
2016-07-14 12:30:00,36.63,36.64,36.62,36.63,11378.0,21.8182,21.8242,21.8123,21.8182,11378.0
2016-07-14 12:35:00,36.64,36.66,36.62,36.66,15676.0,21.8242,21.8361,21.8123,21.8361,15676.0
2016-07-14 12:40:00,36.67,36.68,36.65,36.66,21206.0,21.842,21.848,21.8301,21.8361,21206.0
2016-07-14 12:45:00,36.66,36.66,36.64,36.65,16519.0,21.8361,21.8361,21.8242,21.8301,16519.0
2016-07-14 12:50:00,36.64,36.68,36.64,36.67,12508.0,21.8242,21.848,21.8242,21.842,12508.0
2016-07-14 12:55:00,36.66,36.67,36.63,36.66,53906.0,21.8361,21.842,21.8182,21.8361,53906.0
2016-07-14 13:00:00,36.68,36.68,36.6,36.61,73678.0,21.848,21.848,21.8003,21.8063,73678.0
2016-07-14 13:05:00,36.61,36.65,36.6,36.64,34072.0,21.8063,21.8301,21.8003,21.8242,34072.0
2016-07-14 13:10:00,36.64,36.64,36.61,36.62,22082.0,21.8242,21.8242,21.8063,21.8123,22082.0
2016-07-14 13:15:00,36.61,36.62,36.59,36.61,28312.0,21.8063,21.8123,21.7944,21.8063,28312.0
2016-07-14 13:20:00,36.6,36.61,36.57,36.59,43726.0,21.8003,21.8063,21.7825,21.7944,43726.0
2016-07-14 13:25:00,36.59,36.6,36.57,36.57,14747.0,21.7944,21.8003,21.7825,21.7825,14747.0
2016-07-14 13:30:00,36.58,36.62,36.56,36.61,30667.0,21.7884,21.8123,21.7765,21.8063,30667.0
2016-07-14 13:35:00,36.61,36.63,36.6,36.62,14010.0,21.8063,21.8182,21.8003,21.8123,14010.0
2016-07-14 13:40:00,36.61,36.62,36.6,36.6,15222.0,21.8063,21.8123,21.8003,21.8003,15222.0
2016-07-14 13:45:00,36.61,36.62,36.6,36.62,24032.0,21.8063,21.8123,21.8003,21.8123,24032.0
2016-07-14 13:50:00,36.62,36.62,36.58,36.58,33048.0,21.8123,21.8123,21.7884,21.7884,33048.0
2016-07-14 13:55:00,36.58,36.6,36.57,36.6,56888.0,21.7884,21.8003,21.7825,21.8003,56888.0
2016-07-14 14:00:00,36.6,36.61,36.58,36.59,38472.0,21.8003,21.8063,21.7884,21.7944,38472.0
2016-07-14 14:05:00,36.59,36.59,36.55,36.57,132046.0,21.7944,21.7944,21.7706,21.7825,132046.0
2016-07-14 14:10:00,36.58,36.61,36.57,36.6,39433.0,21.7884,21.8063,21.7825,21.8003,39433.0
2016-07-14 14:15:00,36.6,36.63,36.59,36.62,27925.0,21.8003,21.8182,21.7944,21.8123,27925.0
2016-07-14 14:20:00,36.62,36.62,36.6,36.62,16340.0,21.8123,21.8123,21.8003,21.8123,16340.0
2016-07-14 14:25:00,36.61,36.63,36.61,36.62,25557.0,21.8063,21.8182,21.8063,21.8123,25557.0
2016-07-14 14:30:00,36.61,36.61,36.59,36.59,43318.0,21.8063,21.8063,21.7944,21.7944,43318.0
2016-07-14 14:35:00,36.6,36.61,36.58,36.61,24610.0,21.8003,21.8063,21.7884,21.8063,24610.0
2016-07-14 14:40:00,36.6,36.64,36.6,36.62,27709.0,21.8003,21.8242,21.8003,21.8123,27709.0
2016-07-14 14:45:00,36.62,36.62,36.6,36.62,24166.0,21.8123,21.8123,21.8003,21.8123,24166.0
2016-07-14 14:50:00,36.62,36.63,36.61,36.62,35784.0,21.8123,21.8182,21.8063,21.8123,35784.0
2016-07-14 14:55:00,36.63,36.65,36.61,36.63,36888.0,21.8182,21.8301,21.8063,21.8182,36888.0
2016-07-14 15:00:00,36.63,36.66,36.63,36.66,78076.0,21.8182,21.8361,21.8182,21.8361,78076.0
2016-07-14 15:05:00,36.66,36.67,36.64,36.67,52573.0,21.8361,21.842,21.8242,21.842,52573.0
2016-07-14 15:10:00,36.67,36.68,36.63,36.64,28169.0,21.842,21.848,21.8182,21.8242,28169.0
2016-07-14 15:15:00,36.64,36.64,36.62,36.64,29188.0,21.8242,21.8242,21.8123,21.8242,29188.0
2016-07-14 15:20:00,36.63,36.65,36.6,36.61,44182.0,21.8182,21.8301,21.8003,21.8063,44182.0
2016-07-14 15:25:00,36.61,36.62,36.6,36.62,33128.0,21.8063,21.8123,21.8003,21.8123,33128.0
2016-07-14 15:30:00,36.62,36.62,36.6,36.6,48669.0,21.8123,21.8123,21.8003,21.8003,48669.0
2016-07-14 15:35:00,36.61,36.61,36.59,36.59,71527.0,21.8063,21.8063,21.7944,21.7944,71527.0
2016-07-14 15:40:00,36.59,36.61,36.58,36.58,59184.0,21.7944,21.8063,21.7884,21.7884,59184.0
2016-07-14 15:45:00,36.58,36.6,36.58,36.59,63888.0,21.7884,21.8003,21.7884,21.7944,63888.0
2016-07-14 15:50:00,36.59,36.6,36.57,36.57,117751.0,21.7944,21.8003,21.7825,21.7825,117751.0
2016-07-14 15:55:00,36.57,36.58,36.56,36.57,229653.0,21.7825,21.7884,21.7765,21.7825,229653.0
2016-07-15 09:30:00,36.6,36.63,36.54,36.58,125627.0,21.8003,21.8182,21.7646,21.7884,125627.0
2016-07-15 09:35:00,36.59,36.62,36.51,36.62,138041.0,21.7944,21.8123,21.7467,21.8123,138041.0
2016-07-15 09:40:00,36.61,36.62,36.55,36.57,140461.0,21.8063,21.8123,21.7706,21.7825,140461.0
2016-07-15 09:45:00,36.57,36.61,36.55,36.6,149529.0,21.7825,21.8063,21.7706,21.8003,149529.0
2016-07-15 09:50:00,36.61,36.65,36.57,36.58,113348.0,21.8063,21.8301,21.7825,21.7884,113348.0
2016-07-15 09:55:00,36.58,36.59,36.54,36.57,80857.0,21.7884,21.7944,21.7646,21.7825,80857.0
2016-07-15 10:00:00,36.57,36.64,36.52,36.58,135787.0,21.7825,21.8242,21.7527,21.7884,135787.0
2016-07-15 10:05:00,36.58,36.59,36.51,36.52,76188.0,21.7884,21.7944,21.7467,21.7527,76188.0
2016-07-15 10:10:00,36.51,36.53,36.44,36.44,92721.0,21.7467,21.7587,21.705,21.705,92721.0
2016-07-15 10:15:00,36.45,36.49,36.44,36.45,72826.0,21.711,21.7348,21.705,21.711,72826.0
2016-07-15 10:20:00,36.45,36.47,36.42,36.45,77181.0,21.711,21.7229,21.6931,21.711,77181.0
2016-07-15 10:25:00,36.44,36.51,36.44,36.49,42669.0,21.705,21.7467,21.705,21.7348,42669.0
2016-07-15 10:30:00,36.49,36.49,36.45,36.49,75868.0,21.7348,21.7348,21.711,21.7348,75868.0
2016-07-15 10:35:00,36.49,36.51,36.47,36.51,60399.0,21.7348,21.7467,21.7229,21.7467,60399.0
2016-07-15 10:40:00,36.52,36.53,36.48,36.51,50668.0,21.7527,21.7587,21.7289,21.7467,50668.0
2016-07-15 10:45:00,36.51,36.54,36.49,36.52,88471.0,21.7467,21.7646,21.7348,21.7527,88471.0
2016-07-15 10:50:00,36.52,36.54,36.5,36.52,90848.0,21.7527,21.7646,21.7408,21.7527,90848.0
2016-07-15 10:55:00,36.52,36.53,36.48,36.52,70172.0,21.7527,21.7587,21.7289,21.7527,70172.0
2016-07-15 11:00:00,36.52,36.55,36.49,36.52,205995.0,21.7527,21.7706,21.7348,21.7527,205995.0
2016-07-15 11:05:00,36.52,36.53,36.47,36.49,111183.0,21.7527,21.7587,21.7229,21.7348,111183.0
2016-07-15 11:10:00,36.48,36.49,36.46,36.47,70729.0,21.7289,21.7348,21.717,21.7229,70729.0
2016-07-15 11:15:00,36.47,36.49,36.42,36.48,71392.0,21.7229,21.7348,21.6931,21.7289,71392.0
2016-07-15 11:20:00,36.48,36.5,36.46,36.5,82527.0,21.7289,21.7408,21.717,21.7408,82527.0
2016-07-15 11:25:00,36.5,36.55,36.49,36.55,92154.0,21.7408,21.7706,21.7348,21.7706,92154.0
2016-07-15 11:30:00,36.55,36.64,36.52,36.62,130914.0,21.7706,21.8242,21.7527,21.8123,130914.0
2016-07-15 11:35:00,36.62,36.63,36.56,36.57,50541.0,21.8123,21.8182,21.7765,21.7825,50541.0
2016-07-15 11:40:00,36.57,36.59,36.54,36.58,72472.0,21.7825,21.7944,21.7646,21.7884,72472.0
2016-07-15 11:45:00,36.58,36.58,36.52,36.52,32609.0,21.7884,21.7884,21.7527,21.7527,32609.0
2016-07-15 11:50:00,36.52,36.53,36.49,36.51,37760.0,21.7527,21.7587,21.7348,21.7467,37760.0
2016-07-15 11:55:00,36.51,36.54,36.5,36.53,33216.0,21.7467,21.7646,21.7408,21.7587,33216.0
2016-07-15 12:00:00,36.53,36.54,36.51,36.51,44205.0,21.7587,21.7646,21.7467,21.7467,44205.0
2016-07-15 12:05:00,36.51,36.52,36.47,36.49,39198.0,21.7467,21.7527,21.7229,21.7348,39198.0
2016-07-15 12:10:00,36.48,36.49,36.45,36.46,45214.0,21.7289,21.7348,21.711,21.717,45214.0
2016-07-15 12:15:00,36.45,36.47,36.44,36.45,27330.0,21.711,21.7229,21.705,21.711,27330.0
2016-07-15 12:20:00,36.45,36.48,36.42,36.47,47736.0,21.711,21.7289,21.6931,21.7229,47736.0
2016-07-15 12:25:00,36.47,36.48,36.44,36.44,32677.0,21.7229,21.7289,21.705,21.705,32677.0
2016-07-15 12:30:00,36.45,36.46,36.43,36.45,27940.0,21.711,21.717,21.6991,21.711,27940.0
2016-07-15 12:35:00,36.44,36.45,36.42,36.44,26212.0,21.705,21.711,21.6931,21.705,26212.0
2016-07-15 12:40:00,36.45,36.45,36.42,36.45,34980.0,21.711,21.711,21.6931,21.711,34980.0
2016-07-15 12:45:00,36.45,36.46,36.44,36.46,22318.0,21.711,21.717,21.705,21.717,22318.0
2016-07-15 12:50:00,36.45,36.46,36.43,36.46,46047.0,21.711,21.717,21.6991,21.717,46047.0
2016-07-15 12:55:00,36.45,36.48,36.43,36.48,36844.0,21.711,21.7289,21.6991,21.7289,36844.0
2016-07-15 13:00:00,36.46,36.48,36.45,36.47,61931.0,21.717,21.7289,21.711,21.7229,61931.0
2016-07-15 13:05:00,36.48,36.49,36.46,36.48,27615.0,21.7289,21.7348,21.717,21.7289,27615.0
2016-07-15 13:10:00,36.46,36.51,36.46,36.46,61377.0,21.717,21.7467,21.717,21.717,61377.0
2016-07-15 13:15:00,36.46,36.52,36.46,36.52,32720.0,21.717,21.7527,21.717,21.7527,32720.0
2016-07-15 13:20:00,36.51,36.54,36.5,36.52,32765.0,21.7467,21.7646,21.7408,21.7527,32765.0
2016-07-15 13:25:00,36.52,36.53,36.49,36.49,32800.0,21.7527,21.7587,21.7348,21.7348,32800.0
2016-07-15 13:30:00,36.5,36.5,36.47,36.5,44965.0,21.7408,21.7408,21.7229,21.7408,44965.0
2016-07-15 13:35:00,36.49,36.5,36.48,36.49,32852.0,21.7348,21.7408,21.7289,21.7348,32852.0
2016-07-15 13:40:00,36.5,36.53,36.49,36.52,27328.0,21.7408,21.7587,21.7348,21.7527,27328.0
2016-07-15 13:45:00,36.52,36.54,36.51,36.53,33685.0,21.7527,21.7646,21.7467,21.7587,33685.0
2016-07-15 13:50:00,36.54,36.55,36.52,36.52,43943.0,21.7646,21.7706,21.7527,21.7527,43943.0
2016-07-15 13:55:00,36.52,36.53,36.49,36.5,52792.0,21.7527,21.7587,21.7348,21.7408,52792.0
2016-07-15 14:00:00,36.5,36.53,36.49,36.53,35404.0,21.7408,21.7587,21.7348,21.7587,35404.0
2016-07-15 14:05:00,36.52,36.54,36.52,36.54,42469.0,21.7527,21.7646,21.7527,21.7646,42469.0
2016-07-15 14:10:00,36.54,36.55,36.54,36.55,60419.0,21.7646,21.7706,21.7646,21.7706,60419.0
2016-07-15 14:15:00,36.54,36.55,36.53,36.54,62348.0,21.7646,21.7706,21.7587,21.7646,62348.0
2016-07-15 14:20:00,36.54,36.54,36.51,36.53,32518.0,21.7646,21.7646,21.7467,21.7587,32518.0
2016-07-15 14:25:00,36.51,36.52,36.5,36.52,27286.0,21.7467,21.7527,21.7408,21.7527,27286.0
2016-07-15 14:30:00,36.52,36.54,36.5,36.5,29588.0,21.7527,21.7646,21.7408,21.7408,29588.0
2016-07-15 14:35:00,36.51,36.53,36.5,36.51,32539.0,21.7467,21.7587,21.7408,21.7467,32539.0
2016-07-15 14:40:00,36.51,36.55,36.51,36.55,28786.0,21.7467,21.7706,21.7467,21.7706,28786.0
2016-07-15 14:45:00,36.54,36.57,36.53,36.57,30903.0,21.7646,21.7825,21.7587,21.7825,30903.0
2016-07-15 14:50:00,36.56,36.59,36.56,36.58,36211.0,21.7765,21.7944,21.7765,21.7884,36211.0
2016-07-15 14:55:00,36.58,36.59,36.55,36.58,50352.0,21.7884,21.7944,21.7706,21.7884,50352.0
2016-07-15 15:00:00,36.57,36.58,36.56,36.58,11992.0,21.7825,21.7884,21.7765,21.7884,11992.0
2016-07-15 15:05:00,36.58,36.58,36.55,36.57,52479.0,21.7884,21.7884,21.7706,21.7825,52479.0
2016-07-15 15:10:00,36.56,36.57,36.55,36.56,25328.0,21.7765,21.7825,21.7706,21.7765,25328.0
2016-07-15 15:15:00,36.56,36.57,36.55,36.56,29170.0,21.7765,21.7825,21.7706,21.7765,29170.0
2016-07-15 15:20:00,36.57,36.59,36.56,36.58,39157.0,21.7825,21.7944,21.7765,21.7884,39157.0
2016-07-15 15:25:00,36.57,36.6,36.56,36.58,49274.0,21.7825,21.8003,21.7765,21.7884,49274.0
2016-07-15 15:30:00,36.58,36.59,36.55,36.57,191418.0,21.7884,21.7944,21.7706,21.7825,191418.0
2016-07-15 15:35:00,36.56,36.57,36.55,36.55,72778.0,21.7765,21.7825,21.7706,21.7706,72778.0
2016-07-15 15:40:00,36.55,36.56,36.52,36.52,71384.0,21.7706,21.7765,21.7527,21.7527,71384.0
2016-07-15 15:45:00,36.52,36.53,36.5,36.51,155515.0,21.7527,21.7587,21.7408,21.7467,155515.0
2016-07-15 15:50:00,36.5,36.52,36.49,36.52,181651.0,21.7408,21.7527,21.7348,21.7527,181651.0
2016-07-15 15:55:00,36.51,36.57,36.51,36.57,202324.0,21.7467,21.7825,21.7467,21.7825,202324.0
2016-07-18 09:30:00,36.24,36.27,36.18,36.23,274319.0,21.5859,21.6038,21.5502,21.58,274319.0
2016-07-18 09:35:00,36.23,36.25,36.15,36.16,154098.0,21.58,21.5919,21.5323,21.5383,154098.0
2016-07-18 09:40:00,36.15,36.17,36.03,36.09,198850.0,21.5323,21.5442,21.4608,21.4966,198850.0
2016-07-18 09:45:00,36.1,36.16,36.09,36.1,100713.0,21.5025,21.5383,21.4966,21.5025,100713.0
2016-07-18 09:50:00,36.09,36.19,36.09,36.16,93743.0,21.4966,21.5561,21.4966,21.5383,93743.0
2016-07-18 09:55:00,36.17,36.24,36.17,36.21,82323.0,21.5442,21.5859,21.5442,21.5681,82323.0
2016-07-18 10:00:00,36.21,36.32,36.2,36.27,105999.0,21.5681,21.6336,21.5621,21.6038,105999.0
2016-07-18 10:05:00,36.27,36.27,36.21,36.21,51952.0,21.6038,21.6038,21.5681,21.5681,51952.0
2016-07-18 10:10:00,36.22,36.28,36.22,36.28,52063.0,21.574,21.6097,21.574,21.6097,52063.0
2016-07-18 10:15:00,36.28,36.3,36.24,36.28,39910.0,21.6097,21.6217,21.5859,21.6097,39910.0
2016-07-18 10:20:00,36.28,36.29,36.23,36.25,81890.0,21.6097,21.6157,21.58,21.5919,81890.0
2016-07-18 10:25:00,36.25,36.29,36.24,36.29,30452.0,21.5919,21.6157,21.5859,21.6157,30452.0
2016-07-18 10:30:00,36.29,36.3,36.25,36.29,49314.0,21.6157,21.6217,21.5919,21.6157,49314.0
2016-07-18 10:35:00,36.3,36.32,36.26,36.31,93067.0,21.6217,21.6336,21.5978,21.6276,93067.0
2016-07-18 10:40:00,36.3,36.31,36.23,36.23,46896.0,21.6217,21.6276,21.58,21.58,46896.0
2016-07-18 10:45:00,36.24,36.24,36.16,36.17,50845.0,21.5859,21.5859,21.5383,21.5442,50845.0
2016-07-18 10:50:00,36.17,36.25,36.17,36.25,99866.0,21.5442,21.5919,21.5442,21.5919,99866.0
2016-07-18 10:55:00,36.25,36.28,36.2,36.27,244228.0,21.5919,21.6097,21.5621,21.6038,244228.0
2016-07-18 11:00:00,36.27,36.31,36.24,36.25,68509.0,21.6038,21.6276,21.5859,21.5919,68509.0
2016-07-18 11:05:00,36.24,36.26,36.21,36.25,301078.0,21.5859,21.5978,21.5681,21.5919,301078.0
2016-07-18 11:10:00,36.25,36.32,36.24,36.29,63163.0,21.5919,21.6336,21.5859,21.6157,63163.0
2016-07-18 11:15:00,36.28,36.29,36.21,36.23,45386.0,21.6097,21.6157,21.5681,21.58,45386.0
2016-07-18 11:20:00,36.23,36.26,36.22,36.25,24703.0,21.58,21.5978,21.574,21.5919,24703.0
2016-07-18 11:25:00,36.25,36.29,36.24,36.26,56718.0,21.5919,21.6157,21.5859,21.5978,56718.0
2016-07-18 11:30:00,36.27,36.27,36.2,36.2,84057.0,21.6038,21.6038,21.5621,21.5621,84057.0
2016-07-18 11:35:00,36.2,36.22,36.19,36.21,71982.0,21.5621,21.574,21.5561,21.5681,71982.0
2016-07-18 11:40:00,36.21,36.27,36.21,36.26,29553.0,21.5681,21.6038,21.5681,21.5978,29553.0
2016-07-18 11:45:00,36.26,36.28,36.25,36.26,36449.0,21.5978,21.6097,21.5919,21.5978,36449.0
2016-07-18 11:50:00,36.26,36.29,36.24,36.29,29871.0,21.5978,21.6157,21.5859,21.6157,29871.0
2016-07-18 11:55:00,36.29,36.3,36.26,36.27,24376.0,21.6157,21.6217,21.5978,21.6038,24376.0
2016-07-18 12:00:00,36.27,36.3,36.26,36.3,38808.0,21.6038,21.6217,21.5978,21.6217,38808.0
2016-07-18 12:05:00,36.3,36.33,36.29,36.31,55996.0,21.6217,21.6395,21.6157,21.6276,55996.0
2016-07-18 12:10:00,36.32,36.32,36.3,36.31,41603.0,21.6336,21.6336,21.6217,21.6276,41603.0
2016-07-18 12:15:00,36.3,36.31,36.27,36.27,63498.0,21.6217,21.6276,21.6038,21.6038,63498.0
2016-07-18 12:20:00,36.28,36.31,36.27,36.31,18628.0,21.6097,21.6276,21.6038,21.6276,18628.0
2016-07-18 12:25:00,36.3,36.31,36.27,36.27,16622.0,21.6217,21.6276,21.6038,21.6038,16622.0
2016-07-18 12:30:00,36.27,36.28,36.24,36.24,27704.0,21.6038,21.6097,21.5859,21.5859,27704.0
2016-07-18 12:35:00,36.25,36.26,36.23,36.24,23395.0,21.5919,21.5978,21.58,21.5859,23395.0
2016-07-18 12:40:00,36.24,36.27,36.23,36.26,14250.0,21.5859,21.6038,21.58,21.5978,14250.0
2016-07-18 12:45:00,36.26,36.28,36.26,36.26,19880.0,21.5978,21.6097,21.5978,21.5978,19880.0
2016-07-18 12:50:00,36.27,36.28,36.24,36.27,27191.0,21.6038,21.6097,21.5859,21.6038,27191.0
2016-07-18 12:55:00,36.26,36.27,36.25,36.27,34635.0,21.5978,21.6038,21.5919,21.6038,34635.0
2016-07-18 13:00:00,36.27,36.3,36.26,36.29,48347.0,21.6038,21.6217,21.5978,21.6157,48347.0
2016-07-18 13:05:00,36.29,36.3,36.28,36.29,28029.0,21.6157,21.6217,21.6097,21.6157,28029.0
2016-07-18 13:10:00,36.29,36.29,36.25,36.26,19755.0,21.6157,21.6157,21.5919,21.5978,19755.0
2016-07-18 13:15:00,36.26,36.27,36.25,36.26,41645.0,21.5978,21.6038,21.5919,21.5978,41645.0
2016-07-18 13:20:00,36.25,36.27,36.25,36.27,32493.0,21.5919,21.6038,21.5919,21.6038,32493.0
2016-07-18 13:25:00,36.27,36.27,36.25,36.27,26780.0,21.6038,21.6038,21.5919,21.6038,26780.0
2016-07-18 13:30:00,36.27,36.28,36.26,36.26,28720.0,21.6038,21.6097,21.5978,21.5978,28720.0
2016-07-18 13:35:00,36.27,36.27,36.26,36.27,16855.0,21.6038,21.6038,21.5978,21.6038,16855.0
2016-07-18 13:40:00,36.26,36.27,36.25,36.26,23723.0,21.5978,21.6038,21.5919,21.5978,23723.0
2016-07-18 13:45:00,36.26,36.26,36.23,36.24,20765.0,21.5978,21.5978,21.58,21.5859,20765.0
2016-07-18 13:50:00,36.24,36.25,36.22,36.22,25790.0,21.5859,21.5919,21.574,21.574,25790.0
2016-07-18 13:55:00,36.22,36.24,36.22,36.23,27999.0,21.574,21.5859,21.574,21.58,27999.0
2016-07-18 14:00:00,36.22,36.24,36.22,36.23,28841.0,21.574,21.5859,21.574,21.58,28841.0
2016-07-18 14:05:00,36.24,36.24,36.21,36.24,38703.0,21.5859,21.5859,21.5681,21.5859,38703.0
2016-07-18 14:10:00,36.24,36.24,36.22,36.23,20185.0,21.5859,21.5859,21.574,21.58,20185.0
2016-07-18 14:15:00,36.23,36.23,36.2,36.21,31093.0,21.58,21.58,21.5621,21.5681,31093.0
2016-07-18 14:20:00,36.21,36.22,36.2,36.21,22027.0,21.5681,21.574,21.5621,21.5681,22027.0
2016-07-18 14:25:00,36.2,36.24,36.2,36.24,79912.0,21.5621,21.5859,21.5621,21.5859,79912.0
2016-07-18 14:30:00,36.24,36.25,36.23,36.25,39592.0,21.5859,21.5919,21.58,21.5919,39592.0
2016-07-18 14:35:00,36.24,36.25,36.23,36.23,27323.0,21.5859,21.5919,21.58,21.58,27323.0
2016-07-18 14:40:00,36.24,36.24,36.22,36.23,19962.0,21.5859,21.5859,21.574,21.58,19962.0
2016-07-18 14:45:00,36.23,36.23,36.2,36.22,44358.0,21.58,21.58,21.5621,21.574,44358.0
2016-07-18 14:50:00,36.22,36.22,36.2,36.21,73680.0,21.574,21.574,21.5621,21.5681,73680.0
2016-07-18 14:55:00,36.21,36.21,36.2,36.2,51967.0,21.5681,21.5681,21.5621,21.5621,51967.0
2016-07-18 15:00:00,36.21,36.21,36.18,36.21,79184.0,21.5681,21.5681,21.5502,21.5681,79184.0
2016-07-18 15:05:00,36.21,36.21,36.18,36.19,25204.0,21.5681,21.5681,21.5502,21.5561,25204.0
2016-07-18 15:10:00,36.2,36.22,36.19,36.2,70408.0,21.5621,21.574,21.5561,21.5621,70408.0
2016-07-18 15:15:00,36.21,36.22,36.2,36.21,107087.0,21.5681,21.574,21.5621,21.5681,107087.0
2016-07-18 15:20:00,36.21,36.22,36.2,36.2,57327.0,21.5681,21.574,21.5621,21.5621,57327.0
2016-07-18 15:25:00,36.2,36.22,36.2,36.2,54205.0,21.5621,21.574,21.5621,21.5621,54205.0
2016-07-18 15:30:00,36.21,36.21,36.2,36.2,29242.0,21.5681,21.5681,21.5621,21.5621,29242.0
2016-07-18 15:35:00,36.2,36.22,36.19,36.2,150599.0,21.5621,21.574,21.5561,21.5621,150599.0
2016-07-18 15:40:00,36.2,36.21,36.19,36.19,53159.0,21.5621,21.5681,21.5561,21.5561,53159.0
2016-07-18 15:45:00,36.2,36.2,36.19,36.2,53289.0,21.5621,21.5621,21.5561,21.5621,53289.0
2016-07-18 15:50:00,36.19,36.2,36.17,36.19,229777.0,21.5561,21.5621,21.5442,21.5561,229777.0
2016-07-18 15:55:00,36.19,36.2,36.17,36.17,321831.0,21.5561,21.5621,21.5442,21.5442,321831.0
2016-07-19 09:30:00,36.0,36.12,35.97,36.12,246221.0,21.443,21.5144,21.4251,21.5144,246221.0
2016-07-19 09:35:00,36.13,36.14,36.03,36.05,230116.0,21.5204,21.5264,21.4608,21.4727,230116.0
2016-07-19 09:40:00,36.04,36.05,35.96,36.05,191437.0,21.4668,21.4727,21.4191,21.4727,191437.0
2016-07-19 09:45:00,36.05,36.05,35.98,36.03,87097.0,21.4727,21.4727,21.4311,21.4608,87097.0
2016-07-19 09:50:00,36.03,36.04,35.98,36.0,174808.0,21.4608,21.4668,21.4311,21.443,174808.0
2016-07-19 09:55:00,35.99,36.02,35.91,35.92,143043.0,21.437,21.4549,21.3894,21.3953,143043.0
2016-07-19 10:00:00,35.92,35.92,35.83,35.87,98520.0,21.3953,21.3953,21.3417,21.3655,98520.0
2016-07-19 10:05:00,35.86,35.93,35.86,35.92,87661.0,21.3596,21.4013,21.3596,21.3953,87661.0
2016-07-19 10:10:00,35.92,35.98,35.92,35.95,119359.0,21.3953,21.4311,21.3953,21.4132,119359.0
2016-07-19 10:15:00,35.95,35.98,35.89,35.91,91456.0,21.4132,21.4311,21.3774,21.3894,91456.0
2016-07-19 10:20:00,35.9,35.95,35.88,35.94,83517.0,21.3834,21.4132,21.3715,21.4072,83517.0
2016-07-19 10:25:00,35.94,35.97,35.92,35.93,77308.0,21.4072,21.4251,21.3953,21.4013,77308.0
2016-07-19 10:30:00,35.94,35.96,35.93,35.95,115325.0,21.4072,21.4191,21.4013,21.4132,115325.0
2016-07-19 10:35:00,35.95,35.98,35.93,35.93,92888.0,21.4132,21.4311,21.4013,21.4013,92888.0
2016-07-19 10:40:00,35.93,35.97,35.93,35.96,62802.0,21.4013,21.4251,21.4013,21.4191,62802.0
2016-07-19 10:45:00,35.97,35.97,35.92,35.93,55094.0,21.4251,21.4251,21.3953,21.4013,55094.0
2016-07-19 10:50:00,35.93,35.97,35.92,35.94,63609.0,21.4013,21.4251,21.3953,21.4072,63609.0
2016-07-19 10:55:00,35.95,35.99,35.94,35.97,129160.0,21.4132,21.437,21.4072,21.4251,129160.0
2016-07-19 11:00:00,35.97,36.04,35.97,36.01,58791.0,21.4251,21.4668,21.4251,21.4489,58791.0
2016-07-19 11:05:00,36.02,36.03,35.99,35.99,36633.0,21.4549,21.4608,21.437,21.437,36633.0
2016-07-19 11:10:00,35.98,35.99,35.94,35.98,43935.0,21.4311,21.437,21.4072,21.4311,43935.0
2016-07-19 11:15:00,35.99,36.03,35.98,36.0,52622.0,21.437,21.4608,21.4311,21.443,52622.0
2016-07-19 11:20:00,35.99,36.04,35.98,36.0,104968.0,21.437,21.4668,21.4311,21.443,104968.0
2016-07-19 11:25:00,36.0,36.06,35.99,36.06,116243.0,21.443,21.4787,21.437,21.4787,116243.0
2016-07-19 11:30:00,36.05,36.09,36.04,36.07,76859.0,21.4727,21.4966,21.4668,21.4847,76859.0
2016-07-19 11:35:00,36.08,36.11,36.07,36.1,56278.0,21.4906,21.5085,21.4847,21.5025,56278.0
2016-07-19 11:40:00,36.1,36.15,36.1,36.12,61936.0,21.5025,21.5323,21.5025,21.5144,61936.0
2016-07-19 11:45:00,36.12,36.12,36.05,36.07,30498.0,21.5144,21.5144,21.4727,21.4847,30498.0
2016-07-19 11:50:00,36.07,36.08,36.03,36.07,31740.0,21.4847,21.4906,21.4608,21.4847,31740.0
2016-07-19 11:55:00,36.08,36.08,36.0,36.0,28115.0,21.4906,21.4906,21.443,21.443,28115.0
2016-07-19 12:00:00,36.0,36.01,35.98,35.99,36228.0,21.443,21.4489,21.4311,21.437,36228.0
2016-07-19 12:05:00,35.99,36.03,35.98,36.0,42831.0,21.437,21.4608,21.4311,21.443,42831.0
2016-07-19 12:10:00,36.01,36.02,35.99,36.01,16980.0,21.4489,21.4549,21.437,21.4489,16980.0
2016-07-19 12:15:00,36.01,36.01,35.98,35.98,22687.0,21.4489,21.4489,21.4311,21.4311,22687.0
2016-07-19 12:20:00,35.98,35.98,35.95,35.98,25607.0,21.4311,21.4311,21.4132,21.4311,25607.0
2016-07-19 12:25:00,35.99,35.99,35.96,35.98,34465.0,21.437,21.437,21.4191,21.4311,34465.0
2016-07-19 12:30:00,35.97,36.01,35.97,35.99,31572.0,21.4251,21.4489,21.4251,21.437,31572.0
2016-07-19 12:35:00,36.0,36.0,35.98,35.99,19609.0,21.443,21.443,21.4311,21.437,19609.0
2016-07-19 12:40:00,35.98,36.02,35.98,36.01,14649.0,21.4311,21.4549,21.4311,21.4489,14649.0
2016-07-19 12:45:00,36.0,36.03,36.0,36.03,26972.0,21.443,21.4608,21.443,21.4608,26972.0
2016-07-19 12:50:00,36.03,36.05,36.01,36.03,31718.0,21.4608,21.4727,21.4489,21.4608,31718.0
2016-07-19 12:55:00,36.03,36.04,36.01,36.02,13119.0,21.4608,21.4668,21.4489,21.4549,13119.0
2016-07-19 13:00:00,36.02,36.03,35.98,35.99,30581.0,21.4549,21.4608,21.4311,21.437,30581.0
2016-07-19 13:05:00,35.98,36.01,35.97,35.99,37961.0,21.4311,21.4489,21.4251,21.437,37961.0
2016-07-19 13:10:00,35.99,36.0,35.98,35.99,18949.0,21.437,21.443,21.4311,21.437,18949.0
2016-07-19 13:15:00,36.0,36.0,35.96,35.97,25354.0,21.443,21.443,21.4191,21.4251,25354.0
2016-07-19 13:20:00,35.97,35.98,35.97,35.97,12192.0,21.4251,21.4311,21.4251,21.4251,12192.0
2016-07-19 13:25:00,35.98,35.98,35.95,35.95,23257.0,21.4311,21.4311,21.4132,21.4132,23257.0
2016-07-19 13:30:00,35.95,35.96,35.93,35.94,36134.0,21.4132,21.4191,21.4013,21.4072,36134.0
2016-07-19 13:35:00,35.95,35.96,35.94,35.95,26081.0,21.4132,21.4191,21.4072,21.4132,26081.0
2016-07-19 13:40:00,35.95,35.97,35.94,35.96,44339.0,21.4132,21.4251,21.4072,21.4191,44339.0
2016-07-19 13:45:00,35.96,35.99,35.96,35.99,21022.0,21.4191,21.437,21.4191,21.437,21022.0
2016-07-19 13:50:00,35.98,36.0,35.97,36.0,15090.0,21.4311,21.443,21.4251,21.443,15090.0
2016-07-19 13:55:00,35.99,35.99,35.95,35.96,38307.0,21.437,21.437,21.4132,21.4191,38307.0
2016-07-19 14:00:00,35.96,35.97,35.93,35.93,42806.0,21.4191,21.4251,21.4013,21.4013,42806.0
2016-07-19 14:05:00,35.94,35.97,35.93,35.97,34945.0,21.4072,21.4251,21.4013,21.4251,34945.0
2016-07-19 14:10:00,35.97,35.98,35.96,35.97,29766.0,21.4251,21.4311,21.4191,21.4251,29766.0
2016-07-19 14:15:00,35.97,35.97,35.94,35.95,18843.0,21.4251,21.4251,21.4072,21.4132,18843.0
2016-07-19 14:20:00,35.95,35.95,35.94,35.95,12066.0,21.4132,21.4132,21.4072,21.4132,12066.0
2016-07-19 14:25:00,35.94,35.98,35.93,35.98,41619.0,21.4072,21.4311,21.4013,21.4311,41619.0
2016-07-19 14:30:00,35.97,35.98,35.96,35.96,15542.0,21.4251,21.4311,21.4191,21.4191,15542.0
2016-07-19 14:35:00,35.97,35.97,35.95,35.96,27889.0,21.4251,21.4251,21.4132,21.4191,27889.0
2016-07-19 14:40:00,35.96,35.97,35.95,35.95,20601.0,21.4191,21.4251,21.4132,21.4132,20601.0
2016-07-19 14:45:00,35.96,35.96,35.94,35.94,20173.0,21.4191,21.4191,21.4072,21.4072,20173.0
2016-07-19 14:50:00,35.94,35.97,35.94,35.97,21055.0,21.4072,21.4251,21.4072,21.4251,21055.0
2016-07-19 14:55:00,35.97,35.99,35.96,35.96,47855.0,21.4251,21.437,21.4191,21.4191,47855.0
2016-07-19 15:00:00,35.97,35.97,35.95,35.97,38898.0,21.4251,21.4251,21.4132,21.4251,38898.0
2016-07-19 15:05:00,35.97,35.98,35.95,35.97,32471.0,21.4251,21.4311,21.4132,21.4251,32471.0
2016-07-19 15:10:00,35.98,35.98,35.97,35.98,11034.0,21.4311,21.4311,21.4251,21.4311,11034.0
2016-07-19 15:15:00,35.98,35.99,35.97,35.98,32674.0,21.4311,21.437,21.4251,21.4311,32674.0
2016-07-19 15:20:00,35.98,35.99,35.97,35.99,16849.0,21.4311,21.437,21.4251,21.437,16849.0
2016-07-19 15:25:00,35.98,35.99,35.96,35.97,37206.0,21.4311,21.437,21.4191,21.4251,37206.0
2016-07-19 15:30:00,35.97,35.98,35.96,35.98,32362.0,21.4251,21.4311,21.4191,21.4311,32362.0
2016-07-19 15:35:00,35.98,35.99,35.97,35.98,39060.0,21.4311,21.437,21.4251,21.4311,39060.0
2016-07-19 15:40:00,35.98,36.0,35.96,35.97,66093.0,21.4311,21.443,21.4191,21.4251,66093.0
2016-07-19 15:45:00,35.97,35.98,35.96,35.98,104362.0,21.4251,21.4311,21.4191,21.4311,104362.0
2016-07-19 15:50:00,35.98,35.99,35.97,35.98,77689.0,21.4311,21.437,21.4251,21.4311,77689.0
2016-07-19 15:55:00,35.99,36.04,35.98,36.03,392871.0,21.437,21.4668,21.4311,21.4608,392871.0
2016-07-20 09:30:00,35.91,35.91,35.85,35.85,148131.0,21.3894,21.3894,21.3536,21.3536,148131.0
2016-07-20 09:35:00,35.86,35.86,35.8,35.81,139868.0,21.3596,21.3596,21.3238,21.3298,139868.0
2016-07-20 09:40:00,35.8,35.84,35.74,35.74,139656.0,21.3238,21.3477,21.2881,21.2881,139656.0
2016-07-20 09:45:00,35.73,35.77,35.7,35.76,159214.0,21.2821,21.306,21.2643,21.3,159214.0
2016-07-20 09:50:00,35.76,35.79,35.73,35.78,164850.0,21.3,21.3179,21.2821,21.3119,164850.0
2016-07-20 09:55:00,35.78,35.79,35.76,35.77,124076.0,21.3119,21.3179,21.3,21.306,124076.0
2016-07-20 10:00:00,35.77,35.79,35.74,35.76,72577.0,21.306,21.3179,21.2881,21.3,72577.0
2016-07-20 10:05:00,35.76,35.81,35.75,35.79,101545.0,21.3,21.3298,21.2941,21.3179,101545.0
2016-07-20 10:10:00,35.8,35.86,35.79,35.82,41432.0,21.3238,21.3596,21.3179,21.3358,41432.0
2016-07-20 10:15:00,35.83,35.86,35.81,35.86,54525.0,21.3417,21.3596,21.3298,21.3596,54525.0
2016-07-20 10:20:00,35.86,35.93,35.86,35.9,80808.0,21.3596,21.4013,21.3596,21.3834,80808.0
2016-07-20 10:25:00,35.89,35.9,35.84,35.87,91952.0,21.3774,21.3834,21.3477,21.3655,91952.0
2016-07-20 10:30:00,35.87,35.96,35.8,35.95,143396.0,21.3655,21.4191,21.3238,21.4132,143396.0
2016-07-20 10:35:00,35.95,36.01,35.95,35.97,100077.0,21.4132,21.4489,21.4132,21.4251,100077.0
2016-07-20 10:40:00,35.97,35.99,35.94,35.99,62991.0,21.4251,21.437,21.4072,21.437,62991.0
2016-07-20 10:45:00,35.99,36.06,35.98,36.02,98061.0,21.437,21.4787,21.4311,21.4549,98061.0
2016-07-20 10:50:00,36.03,36.07,36.02,36.05,67495.0,21.4608,21.4847,21.4549,21.4727,67495.0
2016-07-20 10:55:00,36.05,36.06,35.99,36.0,97416.0,21.4727,21.4787,21.437,21.443,97416.0
2016-07-20 11:00:00,36.01,36.06,36.0,36.01,85202.0,21.4489,21.4787,21.443,21.4489,85202.0
2016-07-20 11:05:00,36.01,36.05,36.0,36.01,50419.0,21.4489,21.4727,21.443,21.4489,50419.0
2016-07-20 11:10:00,36.0,36.02,35.94,35.97,79594.0,21.443,21.4549,21.4072,21.4251,79594.0
2016-07-20 11:15:00,35.97,36.02,35.94,36.01,71886.0,21.4251,21.4549,21.4072,21.4489,71886.0
2016-07-20 11:20:00,36.02,36.02,35.99,36.01,42449.0,21.4549,21.4549,21.437,21.4489,42449.0
2016-07-20 11:25:00,36.01,36.05,35.99,36.04,63529.0,21.4489,21.4727,21.437,21.4668,63529.0
2016-07-20 11:30:00,36.04,36.04,35.99,36.02,98616.0,21.4668,21.4668,21.437,21.4549,98616.0
2016-07-20 11:35:00,36.01,36.02,35.93,35.96,86371.0,21.4489,21.4549,21.4013,21.4191,86371.0
2016-07-20 11:40:00,35.95,35.96,35.9,35.91,37213.0,21.4132,21.4191,21.3834,21.3894,37213.0
2016-07-20 11:45:00,35.92,35.93,35.9,35.92,32866.0,21.3953,21.4013,21.3834,21.3953,32866.0
2016-07-20 11:50:00,35.91,35.98,35.91,35.96,40376.0,21.3894,21.4311,21.3894,21.4191,40376.0
2016-07-20 11:55:00,35.97,35.98,35.92,35.93,47895.0,21.4251,21.4311,21.3953,21.4013,47895.0
2016-07-20 12:00:00,35.94,35.96,35.93,35.95,26208.0,21.4072,21.4191,21.4013,21.4132,26208.0
2016-07-20 12:05:00,35.95,35.95,35.92,35.93,16944.0,21.4132,21.4132,21.3953,21.4013,16944.0
2016-07-20 12:10:00,35.92,35.94,35.91,35.94,51038.0,21.3953,21.4072,21.3894,21.4072,51038.0
2016-07-20 12:15:00,35.93,35.95,35.93,35.93,28101.0,21.4013,21.4132,21.4013,21.4013,28101.0
2016-07-20 12:20:00,35.93,35.94,35.91,35.91,21949.0,21.4013,21.4072,21.3894,21.3894,21949.0
2016-07-20 12:25:00,35.91,35.93,35.9,35.92,16617.0,21.3894,21.4013,21.3834,21.3953,16617.0
2016-07-20 12:30:00,35.93,35.94,35.9,35.91,18710.0,21.4013,21.4072,21.3834,21.3894,18710.0
2016-07-20 12:35:00,35.91,35.93,35.9,35.93,22571.0,21.3894,21.4013,21.3834,21.4013,22571.0
2016-07-20 12:40:00,35.92,35.94,35.91,35.94,15741.0,21.3953,21.4072,21.3894,21.4072,15741.0
2016-07-20 12:45:00,35.94,35.95,35.93,35.95,21692.0,21.4072,21.4132,21.4013,21.4132,21692.0
2016-07-20 12:50:00,35.94,35.96,35.94,35.96,7904.0,21.4072,21.4191,21.4072,21.4191,7904.0
2016-07-20 12:55:00,35.96,35.97,35.94,35.97,34964.0,21.4191,21.4251,21.4072,21.4251,34964.0
2016-07-20 13:00:00,35.97,35.98,35.96,35.96,43571.0,21.4251,21.4311,21.4191,21.4191,43571.0
2016-07-20 13:05:00,35.96,36.0,35.96,35.98,26021.0,21.4191,21.443,21.4191,21.4311,26021.0
2016-07-20 13:10:00,35.98,36.0,35.97,35.98,21295.0,21.4311,21.443,21.4251,21.4311,21295.0
2016-07-20 13:15:00,35.97,35.99,35.96,35.98,22875.0,21.4251,21.437,21.4191,21.4311,22875.0
2016-07-20 13:20:00,35.98,36.0,35.97,36.0,25060.0,21.4311,21.443,21.4251,21.443,25060.0
2016-07-20 13:25:00,35.99,36.02,35.98,35.99,48274.0,21.437,21.4549,21.4311,21.437,48274.0
2016-07-20 13:30:00,35.99,36.01,35.98,36.0,40229.0,21.437,21.4489,21.4311,21.443,40229.0
2016-07-20 13:35:00,36.0,36.0,35.96,35.98,32683.0,21.443,21.443,21.4191,21.4311,32683.0
2016-07-20 13:40:00,35.98,35.99,35.97,35.98,46072.0,21.4311,21.437,21.4251,21.4311,46072.0
2016-07-20 13:45:00,35.98,35.99,35.96,35.96,20034.0,21.4311,21.437,21.4191,21.4191,20034.0
2016-07-20 13:50:00,35.96,35.98,35.95,35.96,80291.0,21.4191,21.4311,21.4132,21.4191,80291.0
2016-07-20 13:55:00,35.95,35.97,35.92,35.94,269768.0,21.4132,21.4251,21.3953,21.4072,269768.0
2016-07-20 14:00:00,35.93,35.97,35.93,35.95,53100.0,21.4013,21.4251,21.4013,21.4132,53100.0
2016-07-20 14:05:00,35.95,35.99,35.95,35.97,32767.0,21.4132,21.437,21.4132,21.4251,32767.0
2016-07-20 14:10:00,35.97,36.0,35.96,35.98,23492.0,21.4251,21.443,21.4191,21.4311,23492.0
2016-07-20 14:15:00,35.98,36.0,35.97,35.97,60476.0,21.4311,21.443,21.4251,21.4251,60476.0
2016-07-20 14:20:00,35.97,36.01,35.97,36.0,40379.0,21.4251,21.4489,21.4251,21.443,40379.0
2016-07-20 14:25:00,35.99,36.0,35.95,35.98,53178.0,21.437,21.443,21.4132,21.4311,53178.0
2016-07-20 14:30:00,35.98,35.98,35.94,35.94,40729.0,21.4311,21.4311,21.4072,21.4072,40729.0
2016-07-20 14:35:00,35.94,35.96,35.93,35.95,35687.0,21.4072,21.4191,21.4013,21.4132,35687.0
2016-07-20 14:40:00,35.95,35.98,35.95,35.97,20476.0,21.4132,21.4311,21.4132,21.4251,20476.0
2016-07-20 14:45:00,35.98,35.99,35.94,35.95,38625.0,21.4311,21.437,21.4072,21.4132,38625.0
2016-07-20 14:50:00,35.95,35.98,35.95,35.97,22330.0,21.4132,21.4311,21.4132,21.4251,22330.0
2016-07-20 14:55:00,35.97,35.98,35.94,35.94,45746.0,21.4251,21.4311,21.4072,21.4072,45746.0
2016-07-20 15:00:00,35.94,35.95,35.92,35.93,17275.0,21.4072,21.4132,21.3953,21.4013,17275.0
2016-07-20 15:05:00,35.93,35.95,35.92,35.95,31217.0,21.4013,21.4132,21.3953,21.4132,31217.0
2016-07-20 15:10:00,35.94,35.95,35.92,35.94,51647.0,21.4072,21.4132,21.3953,21.4072,51647.0
2016-07-20 15:15:00,35.94,35.94,35.9,35.9,49259.0,21.4072,21.4072,21.3834,21.3834,49259.0
2016-07-20 15:20:00,35.9,35.94,35.9,35.93,74568.0,21.3834,21.4072,21.3834,21.4013,74568.0
2016-07-20 15:25:00,35.93,35.94,35.92,35.92,29795.0,21.4013,21.4072,21.3953,21.3953,29795.0
2016-07-20 15:30:00,35.93,35.97,35.92,35.97,92658.0,21.4013,21.4251,21.3953,21.4251,92658.0
2016-07-20 15:35:00,35.97,35.98,35.96,35.97,33719.0,21.4251,21.4311,21.4191,21.4251,33719.0
2016-07-20 15:40:00,35.98,35.98,35.95,35.97,70599.0,21.4311,21.4311,21.4132,21.4251,70599.0
2016-07-20 15:45:00,35.98,35.98,35.95,35.96,55441.0,21.4311,21.4311,21.4132,21.4191,55441.0
2016-07-20 15:50:00,35.97,35.97,35.94,35.95,76384.0,21.4251,21.4251,21.4072,21.4132,76384.0
2016-07-20 15:55:00,35.95,35.95,35.94,35.95,151575.0,21.4132,21.4132,21.4072,21.4132,151575.0
2016-07-21 09:30:00,35.83,35.97,35.83,35.92,172128.0,21.3417,21.4251,21.3417,21.3953,172128.0
2016-07-21 09:35:00,35.93,36.03,35.93,35.97,81041.0,21.4013,21.4608,21.4013,21.4251,81041.0
2016-07-21 09:40:00,35.96,36.06,35.95,36.06,81181.0,21.4191,21.4787,21.4132,21.4787,81181.0
2016-07-21 09:45:00,36.06,36.09,36.02,36.02,75021.0,21.4787,21.4966,21.4549,21.4549,75021.0
2016-07-21 09:50:00,36.03,36.05,35.99,36.02,65886.0,21.4608,21.4727,21.437,21.4549,65886.0
2016-07-21 09:55:00,36.02,36.02,35.97,35.98,49090.0,21.4549,21.4549,21.4251,21.4311,49090.0
2016-07-21 10:00:00,35.98,36.04,35.95,36.03,65677.0,21.4311,21.4668,21.4132,21.4608,65677.0
2016-07-21 10:05:00,36.03,36.07,36.01,36.05,39829.0,21.4608,21.4847,21.4489,21.4727,39829.0
2016-07-21 10:10:00,36.06,36.11,36.05,36.08,89245.0,21.4787,21.5085,21.4727,21.4906,89245.0
2016-07-21 10:15:00,36.09,36.14,36.07,36.11,104080.0,21.4966,21.5264,21.4847,21.5085,104080.0
2016-07-21 10:20:00,36.12,36.13,36.08,36.08,99486.0,21.5144,21.5204,21.4906,21.4906,99486.0
2016-07-21 10:25:00,36.08,36.1,36.0,36.1,60104.0,21.4906,21.5025,21.443,21.5025,60104.0
2016-07-21 10:30:00,36.1,36.15,36.07,36.11,77375.0,21.5025,21.5323,21.4847,21.5085,77375.0
2016-07-21 10:35:00,36.11,36.17,36.06,36.14,91317.0,21.5085,21.5442,21.4787,21.5264,91317.0
2016-07-21 10:40:00,36.15,36.16,36.1,36.13,36819.0,21.5323,21.5383,21.5025,21.5204,36819.0
2016-07-21 10:45:00,36.12,36.17,36.07,36.14,71264.0,21.5144,21.5442,21.4847,21.5264,71264.0
2016-07-21 10:50:00,36.14,36.16,36.13,36.15,64790.0,21.5264,21.5383,21.5204,21.5323,64790.0
2016-07-21 10:55:00,36.15,36.24,36.14,36.22,110780.0,21.5323,21.5859,21.5264,21.574,110780.0
2016-07-21 11:00:00,36.22,36.24,36.19,36.19,55629.0,21.574,21.5859,21.5561,21.5561,55629.0
2016-07-21 11:05:00,36.19,36.23,36.18,36.21,46378.0,21.5561,21.58,21.5502,21.5681,46378.0
2016-07-21 11:10:00,36.2,36.25,36.19,36.24,99146.0,21.5621,21.5919,21.5561,21.5859,99146.0
2016-07-21 11:15:00,36.23,36.25,36.17,36.2,75675.0,21.58,21.5919,21.5442,21.5621,75675.0
2016-07-21 11:20:00,36.19,36.2,36.16,36.19,50393.0,21.5561,21.5621,21.5383,21.5561,50393.0
2016-07-21 11:25:00,36.19,36.2,36.12,36.12,42244.0,21.5561,21.5621,21.5144,21.5144,42244.0
2016-07-21 11:30:00,36.12,36.13,36.08,36.08,90951.0,21.5144,21.5204,21.4906,21.4906,90951.0
2016-07-21 11:35:00,36.07,36.08,36.05,36.07,29182.0,21.4847,21.4906,21.4727,21.4847,29182.0
2016-07-21 11:40:00,36.07,36.07,36.04,36.06,14601.0,21.4847,21.4847,21.4668,21.4787,14601.0
2016-07-21 11:45:00,36.06,36.06,36.03,36.05,18982.0,21.4787,21.4787,21.4608,21.4727,18982.0
2016-07-21 11:50:00,36.05,36.05,36.01,36.01,26973.0,21.4727,21.4727,21.4489,21.4489,26973.0
2016-07-21 11:55:00,36.01,36.03,36.0,36.01,21202.0,21.4489,21.4608,21.443,21.4489,21202.0
2016-07-21 12:00:00,36.0,36.0,35.96,35.96,49432.0,21.443,21.443,21.4191,21.4191,49432.0
2016-07-21 12:05:00,35.97,35.99,35.96,35.99,45074.0,21.4251,21.437,21.4191,21.437,45074.0
2016-07-21 12:10:00,35.97,36.0,35.97,35.99,19810.0,21.4251,21.443,21.4251,21.437,19810.0
2016-07-21 12:15:00,35.98,35.99,35.95,35.95,8535.0,21.4311,21.437,21.4132,21.4132,8535.0
2016-07-21 12:20:00,35.95,35.95,35.92,35.94,56222.0,21.4132,21.4132,21.3953,21.4072,56222.0
2016-07-21 12:25:00,35.94,35.96,35.92,35.95,22357.0,21.4072,21.4191,21.3953,21.4132,22357.0
2016-07-21 12:30:00,35.95,35.96,35.93,35.95,31175.0,21.4132,21.4191,21.4013,21.4132,31175.0
2016-07-21 12:35:00,35.95,35.96,35.93,35.95,8688.0,21.4132,21.4191,21.4013,21.4132,8688.0
2016-07-21 12:40:00,35.96,35.96,35.92,35.92,37630.0,21.4191,21.4191,21.3953,21.3953,37630.0
2016-07-21 12:45:00,35.93,35.93,35.91,35.92,34497.0,21.4013,21.4013,21.3894,21.3953,34497.0
2016-07-21 12:50:00,35.92,35.92,35.88,35.91,41183.0,21.3953,21.3953,21.3715,21.3894,41183.0
2016-07-21 12:55:00,35.91,35.92,35.9,35.91,13023.0,21.3894,21.3953,21.3834,21.3894,13023.0
2016-07-21 13:00:00,35.91,35.92,35.87,35.89,34917.0,21.3894,21.3953,21.3655,21.3774,34917.0
2016-07-21 13:05:00,35.88,35.91,35.87,35.9,23082.0,21.3715,21.3894,21.3655,21.3834,23082.0
2016-07-21 13:10:00,35.9,35.94,35.89,35.93,21278.0,21.3834,21.4072,21.3774,21.4013,21278.0
2016-07-21 13:15:00,35.92,35.94,35.92,35.93,9068.0,21.3953,21.4072,21.3953,21.4013,9068.0
2016-07-21 13:20:00,35.94,35.95,35.92,35.93,14241.0,21.4072,21.4132,21.3953,21.4013,14241.0
2016-07-21 13:25:00,35.93,35.95,35.92,35.94,18729.0,21.4013,21.4132,21.3953,21.4072,18729.0
2016-07-21 13:30:00,35.94,35.94,35.91,35.93,10656.0,21.4072,21.4072,21.3894,21.4013,10656.0
2016-07-21 13:35:00,35.93,35.93,35.91,35.92,16323.0,21.4013,21.4013,21.3894,21.3953,16323.0
2016-07-21 13:40:00,35.93,35.94,35.92,35.92,26441.0,21.4013,21.4072,21.3953,21.3953,26441.0
2016-07-21 13:45:00,35.92,35.94,35.88,35.89,31291.0,21.3953,21.4072,21.3715,21.3774,31291.0
2016-07-21 13:50:00,35.89,35.89,35.86,35.86,43641.0,21.3774,21.3774,21.3596,21.3596,43641.0
2016-07-21 13:55:00,35.86,35.9,35.86,35.89,24201.0,21.3596,21.3834,21.3596,21.3774,24201.0
2016-07-21 14:00:00,35.89,35.9,35.87,35.88,29193.0,21.3774,21.3834,21.3655,21.3715,29193.0
2016-07-21 14:05:00,35.89,35.91,35.88,35.89,27218.0,21.3774,21.3894,21.3715,21.3774,27218.0
2016-07-21 14:10:00,35.89,35.89,35.86,35.87,60911.0,21.3774,21.3774,21.3596,21.3655,60911.0
2016-07-21 14:15:00,35.86,35.88,35.86,35.87,11105.0,21.3596,21.3715,21.3596,21.3655,11105.0
2016-07-21 14:20:00,35.87,35.89,35.86,35.86,17448.0,21.3655,21.3774,21.3596,21.3596,17448.0
2016-07-21 14:25:00,35.86,35.89,35.85,35.86,33134.0,21.3596,21.3774,21.3536,21.3596,33134.0
2016-07-21 14:30:00,35.87,35.9,35.85,35.88,31842.0,21.3655,21.3834,21.3536,21.3715,31842.0
2016-07-21 14:35:00,35.88,35.89,35.86,35.86,25691.0,21.3715,21.3774,21.3596,21.3596,25691.0
2016-07-21 14:40:00,35.86,35.89,35.86,35.87,22080.0,21.3596,21.3774,21.3596,21.3655,22080.0
2016-07-21 14:45:00,35.86,35.87,35.82,35.86,34732.0,21.3596,21.3655,21.3358,21.3596,34732.0
2016-07-21 14:50:00,35.85,35.87,35.84,35.85,27117.0,21.3536,21.3655,21.3477,21.3536,27117.0
2016-07-21 14:55:00,35.86,35.86,35.84,35.84,25605.0,21.3596,21.3596,21.3477,21.3477,25605.0
2016-07-21 15:00:00,35.84,35.85,35.82,35.83,18107.0,21.3477,21.3536,21.3358,21.3417,18107.0
2016-07-21 15:05:00,35.83,35.83,35.78,35.8,33343.0,21.3417,21.3417,21.3119,21.3238,33343.0
2016-07-21 15:10:00,35.8,35.8,35.78,35.79,35358.0,21.3238,21.3238,21.3119,21.3179,35358.0
2016-07-21 15:15:00,35.8,35.8,35.77,35.78,44794.0,21.3238,21.3238,21.306,21.3119,44794.0
2016-07-21 15:20:00,35.79,35.81,35.78,35.8,55193.0,21.3179,21.3298,21.3119,21.3238,55193.0
2016-07-21 15:25:00,35.8,35.83,35.79,35.81,62678.0,21.3238,21.3417,21.3179,21.3298,62678.0
2016-07-21 15:30:00,35.82,35.85,35.82,35.84,69859.0,21.3358,21.3536,21.3358,21.3477,69859.0
2016-07-21 15:35:00,35.85,35.85,35.81,35.81,31478.0,21.3536,21.3536,21.3298,21.3298,31478.0
2016-07-21 15:40:00,35.81,35.84,35.8,35.8,33845.0,21.3298,21.3477,21.3238,21.3238,33845.0
2016-07-21 15:45:00,35.8,35.83,35.8,35.82,48671.0,21.3238,21.3417,21.3238,21.3358,48671.0
2016-07-21 15:50:00,35.82,35.83,35.8,35.83,53842.0,21.3358,21.3417,21.3238,21.3417,53842.0
2016-07-21 15:55:00,35.83,35.85,35.82,35.85,159733.0,21.3417,21.3536,21.3358,21.3536,159733.0
2016-07-22 09:30:00,35.87,35.91,35.82,35.9,124373.0,21.3655,21.3894,21.3358,21.3834,124373.0
2016-07-22 09:35:00,35.91,35.92,35.84,35.84,86083.0,21.3894,21.3953,21.3477,21.3477,86083.0
2016-07-22 09:40:00,35.84,35.88,35.81,35.83,83926.0,21.3477,21.3715,21.3298,21.3417,83926.0
2016-07-22 09:45:00,35.84,35.89,35.81,35.86,126844.0,21.3477,21.3774,21.3298,21.3596,126844.0
2016-07-22 09:50:00,35.87,35.89,35.81,35.82,153257.0,21.3655,21.3774,21.3298,21.3358,153257.0
2016-07-22 09:55:00,35.81,35.81,35.76,35.8,178814.0,21.3298,21.3298,21.3,21.3238,178814.0
2016-07-22 10:00:00,35.8,35.87,35.79,35.86,73769.0,21.3238,21.3655,21.3179,21.3596,73769.0
2016-07-22 10:05:00,35.85,35.86,35.81,35.81,55106.0,21.3536,21.3596,21.3298,21.3298,55106.0
2016-07-22 10:10:00,35.81,35.84,35.79,35.82,48341.0,21.3298,21.3477,21.3179,21.3358,48341.0
2016-07-22 10:15:00,35.82,35.82,35.75,35.75,49904.0,21.3358,21.3358,21.2941,21.2941,49904.0
2016-07-22 10:20:00,35.76,35.83,35.75,35.82,54043.0,21.3,21.3417,21.2941,21.3358,54043.0
2016-07-22 10:25:00,35.83,35.83,35.79,35.8,38453.0,21.3417,21.3417,21.3179,21.3238,38453.0
2016-07-22 10:30:00,35.79,35.84,35.79,35.83,54251.0,21.3179,21.3477,21.3179,21.3417,54251.0
2016-07-22 10:35:00,35.82,35.86,35.8,35.82,58792.0,21.3358,21.3596,21.3238,21.3358,58792.0
2016-07-22 10:40:00,35.82,35.84,35.8,35.82,36644.0,21.3358,21.3477,21.3238,21.3358,36644.0
2016-07-22 10:45:00,35.83,35.86,35.82,35.84,26332.0,21.3417,21.3596,21.3358,21.3477,26332.0
2016-07-22 10:50:00,35.84,35.88,35.84,35.87,39723.0,21.3477,21.3715,21.3477,21.3655,39723.0
2016-07-22 10:55:00,35.87,35.88,35.84,35.87,46126.0,21.3655,21.3715,21.3477,21.3655,46126.0
2016-07-22 11:00:00,35.87,35.88,35.82,35.85,60293.0,21.3655,21.3715,21.3358,21.3536,60293.0
2016-07-22 11:05:00,35.84,35.84,35.8,35.8,53120.0,21.3477,21.3477,21.3238,21.3238,53120.0
2016-07-22 11:10:00,35.81,35.85,35.77,35.83,94684.0,21.3298,21.3536,21.306,21.3417,94684.0
2016-07-22 11:15:00,35.83,35.84,35.79,35.79,64910.0,21.3417,21.3477,21.3179,21.3179,64910.0
2016-07-22 11:20:00,35.8,35.81,35.77,35.8,50599.0,21.3238,21.3298,21.306,21.3238,50599.0
2016-07-22 11:25:00,35.8,35.82,35.78,35.8,101943.0,21.3238,21.3358,21.3119,21.3238,101943.0
2016-07-22 11:30:00,35.8,35.85,35.77,35.82,238640.0,21.3238,21.3536,21.306,21.3358,238640.0
2016-07-22 11:35:00,35.83,35.83,35.76,35.76,80631.0,21.3417,21.3417,21.3,21.3,80631.0
2016-07-22 11:40:00,35.77,35.77,35.7,35.71,114315.0,21.306,21.306,21.2643,21.2702,114315.0
2016-07-22 11:45:00,35.72,35.78,35.7,35.74,82895.0,21.2762,21.3119,21.2643,21.2881,82895.0
2016-07-22 11:50:00,35.75,35.77,35.73,35.76,78714.0,21.2941,21.306,21.2821,21.3,78714.0
2016-07-22 11:55:00,35.76,35.79,35.74,35.76,22697.0,21.3,21.3179,21.2881,21.3,22697.0
2016-07-22 12:00:00,35.75,35.77,35.73,35.76,44940.0,21.2941,21.306,21.2821,21.3,44940.0
2016-07-22 12:05:00,35.76,35.77,35.74,35.77,26535.0,21.3,21.306,21.2881,21.306,26535.0
2016-07-22 12:10:00,35.76,35.76,35.74,35.74,62819.0,21.3,21.3,21.2881,21.2881,62819.0
2016-07-22 12:15:00,35.75,35.78,35.74,35.77,34119.0,21.2941,21.3119,21.2881,21.306,34119.0
2016-07-22 12:20:00,35.77,35.78,35.74,35.77,52696.0,21.306,21.3119,21.2881,21.306,52696.0
2016-07-22 12:25:00,35.78,35.79,35.75,35.77,53924.0,21.3119,21.3179,21.2941,21.306,53924.0
2016-07-22 12:30:00,35.77,35.79,35.76,35.77,18400.0,21.306,21.3179,21.3,21.306,18400.0
2016-07-22 12:35:00,35.78,35.8,35.77,35.79,22761.0,21.3119,21.3238,21.306,21.3179,22761.0
2016-07-22 12:40:00,35.79,35.8,35.77,35.77,24617.0,21.3179,21.3238,21.306,21.306,24617.0
2016-07-22 12:45:00,35.77,35.79,35.76,35.77,40884.0,21.306,21.3179,21.3,21.306,40884.0
2016-07-22 12:50:00,35.77,35.79,35.76,35.78,63377.0,21.306,21.3179,21.3,21.3119,63377.0
2016-07-22 12:55:00,35.77,35.78,35.75,35.75,26279.0,21.306,21.3119,21.2941,21.2941,26279.0
2016-07-22 13:00:00,35.75,35.76,35.71,35.73,51589.0,21.2941,21.3,21.2702,21.2821,51589.0
2016-07-22 13:05:00,35.72,35.76,35.72,35.75,43391.0,21.2762,21.3,21.2762,21.2941,43391.0
2016-07-22 13:10:00,35.75,35.76,35.72,35.73,34082.0,21.2941,21.3,21.2762,21.2821,34082.0
2016-07-22 13:15:00,35.73,35.74,35.71,35.72,17803.0,21.2821,21.2881,21.2702,21.2762,17803.0
2016-07-22 13:20:00,35.73,35.74,35.71,35.73,32861.0,21.2821,21.2881,21.2702,21.2821,32861.0
2016-07-22 13:25:00,35.73,35.75,35.72,35.74,44929.0,21.2821,21.2941,21.2762,21.2881,44929.0
2016-07-22 13:30:00,35.73,35.75,35.72,35.73,34599.0,21.2821,21.2941,21.2762,21.2821,34599.0
2016-07-22 13:35:00,35.73,35.73,35.7,35.71,60621.0,21.2821,21.2821,21.2643,21.2702,60621.0
2016-07-22 13:40:00,35.7,35.71,35.67,35.67,148869.0,21.2643,21.2702,21.2464,21.2464,148869.0
2016-07-22 13:45:00,35.68,35.7,35.66,35.7,118292.0,21.2524,21.2643,21.2404,21.2643,118292.0
2016-07-22 13:50:00,35.69,35.73,35.69,35.72,74471.0,21.2583,21.2821,21.2583,21.2762,74471.0
2016-07-22 13:55:00,35.72,35.74,35.71,35.73,26195.0,21.2762,21.2881,21.2702,21.2821,26195.0
2016-07-22 14:00:00,35.74,35.74,35.72,35.73,22226.0,21.2881,21.2881,21.2762,21.2821,22226.0
2016-07-22 14:05:00,35.72,35.78,35.72,35.78,114300.0,21.2762,21.3119,21.2762,21.3119,114300.0
2016-07-22 14:10:00,35.77,35.78,35.72,35.72,117285.0,21.306,21.3119,21.2762,21.2762,117285.0
2016-07-22 14:15:00,35.72,35.74,35.7,35.74,60041.0,21.2762,21.2881,21.2643,21.2881,60041.0
2016-07-22 14:20:00,35.74,35.74,35.7,35.71,82399.0,21.2881,21.2881,21.2643,21.2702,82399.0
2016-07-22 14:25:00,35.71,35.74,35.71,35.73,52047.0,21.2702,21.2881,21.2702,21.2821,52047.0
2016-07-22 14:30:00,35.73,35.74,35.7,35.7,34663.0,21.2821,21.2881,21.2643,21.2643,34663.0
2016-07-22 14:35:00,35.7,35.72,35.7,35.72,34716.0,21.2643,21.2762,21.2643,21.2762,34716.0
2016-07-22 14:40:00,35.73,35.73,35.7,35.7,29377.0,21.2821,21.2821,21.2643,21.2643,29377.0
2016-07-22 14:45:00,35.71,35.71,35.68,35.7,35293.0,21.2702,21.2702,21.2524,21.2643,35293.0
2016-07-22 14:50:00,35.71,35.78,35.7,35.77,140403.0,21.2702,21.3119,21.2643,21.306,140403.0
2016-07-22 14:55:00,35.77,35.8,35.77,35.79,78783.0,21.306,21.3238,21.306,21.3179,78783.0
2016-07-22 15:00:00,35.79,35.82,35.79,35.8,68186.0,21.3179,21.3358,21.3179,21.3238,68186.0
2016-07-22 15:05:00,35.81,35.82,35.79,35.81,50085.0,21.3298,21.3358,21.3179,21.3298,50085.0
2016-07-22 15:10:00,35.81,35.82,35.78,35.82,33652.0,21.3298,21.3358,21.3119,21.3358,33652.0
2016-07-22 15:15:00,35.82,35.83,35.81,35.82,32109.0,21.3358,21.3417,21.3298,21.3358,32109.0
2016-07-22 15:20:00,35.83,35.87,35.82,35.85,97014.0,21.3417,21.3655,21.3358,21.3536,97014.0
2016-07-22 15:25:00,35.85,35.86,35.82,35.82,26000.0,21.3536,21.3596,21.3358,21.3358,26000.0
2016-07-22 15:30:00,35.82,35.85,35.82,35.83,48927.0,21.3358,21.3536,21.3358,21.3417,48927.0
2016-07-22 15:35:00,35.84,35.86,35.83,35.85,34626.0,21.3477,21.3596,21.3417,21.3536,34626.0
2016-07-22 15:40:00,35.84,35.86,35.84,35.85,26075.0,21.3477,21.3596,21.3477,21.3536,26075.0
2016-07-22 15:45:00,35.86,35.87,35.84,35.86,68384.0,21.3596,21.3655,21.3477,21.3596,68384.0
2016-07-22 15:50:00,35.86,35.87,35.85,35.85,54437.0,21.3596,21.3655,21.3536,21.3536,54437.0
2016-07-22 15:55:00,35.85,35.86,35.83,35.86,207947.0,21.3536,21.3596,21.3417,21.3596,207947.0
2016-07-25 09:30:00,35.46,35.49,35.38,35.38,323628.0,21.1213,21.1392,21.0737,21.0737,323628.0
2016-07-25 09:35:00,35.39,35.39,35.28,35.37,291650.0,21.0796,21.0796,21.0141,21.0677,291650.0
2016-07-25 09:40:00,35.37,35.37,35.23,35.24,332366.0,21.0677,21.0677,20.9843,20.9903,332366.0
2016-07-25 09:45:00,35.24,35.24,35.14,35.15,279063.0,20.9903,20.9903,20.9307,20.9367,279063.0
2016-07-25 09:50:00,35.15,35.23,35.12,35.19,283957.0,20.9367,20.9843,20.9188,20.9605,283957.0
2016-07-25 09:55:00,35.19,35.2,35.09,35.12,271183.0,20.9605,20.9665,20.9009,20.9188,271183.0
2016-07-25 10:00:00,35.12,35.15,35.09,35.09,201304.0,20.9188,20.9367,20.9009,20.9009,201304.0
2016-07-25 10:05:00,35.09,35.1,35.05,35.08,247609.0,20.9009,20.9069,20.8771,20.895,247609.0
2016-07-25 10:10:00,35.08,35.08,35.02,35.03,175901.0,20.895,20.895,20.8592,20.8652,175901.0
2016-07-25 10:15:00,35.03,35.07,35.02,35.04,134785.0,20.8652,20.889,20.8592,20.8712,134785.0
2016-07-25 10:20:00,35.04,35.04,34.94,34.95,284907.0,20.8712,20.8712,20.8116,20.8175,284907.0
2016-07-25 10:25:00,34.95,35.0,34.94,35.0,183042.0,20.8175,20.8473,20.8116,20.8473,183042.0
2016-07-25 10:30:00,34.99,35.02,34.97,34.98,255746.0,20.8414,20.8592,20.8295,20.8354,255746.0
2016-07-25 10:35:00,34.98,35.0,34.94,34.97,273624.0,20.8354,20.8473,20.8116,20.8295,273624.0
2016-07-25 10:40:00,34.98,35.02,34.9,34.91,190491.0,20.8354,20.8592,20.7878,20.7937,190491.0
2016-07-25 10:45:00,34.91,34.93,34.9,34.91,214070.0,20.7937,20.8056,20.7878,20.7937,214070.0
2016-07-25 10:50:00,34.91,34.96,34.9,34.95,198093.0,20.7937,20.8235,20.7878,20.8175,198093.0
2016-07-25 10:55:00,34.94,34.95,34.9,34.91,136476.0,20.8116,20.8175,20.7878,20.7937,136476.0
2016-07-25 11:00:00,34.91,34.97,34.9,34.95,138264.0,20.7937,20.8295,20.7878,20.8175,138264.0
2016-07-25 11:05:00,34.94,34.94,34.87,34.89,116200.0,20.8116,20.8116,20.7699,20.7818,116200.0
2016-07-25 11:10:00,34.89,34.92,34.87,34.89,122280.0,20.7818,20.7997,20.7699,20.7818,122280.0
2016-07-25 11:15:00,34.9,34.95,34.9,34.92,95415.0,20.7878,20.8175,20.7878,20.7997,95415.0
2016-07-25 11:20:00,34.93,34.97,34.91,34.97,81012.0,20.8056,20.8295,20.7937,20.8295,81012.0
2016-07-25 11:25:00,34.98,34.99,34.92,34.94,149559.0,20.8354,20.8414,20.7997,20.8116,149559.0
2016-07-25 11:30:00,34.94,35.0,34.93,34.98,242054.0,20.8116,20.8473,20.8056,20.8354,242054.0
2016-07-25 11:35:00,34.97,34.98,34.92,34.93,128383.0,20.8295,20.8354,20.7997,20.8056,128383.0
2016-07-25 11:40:00,34.94,34.94,34.87,34.87,71926.0,20.8116,20.8116,20.7699,20.7699,71926.0
2016-07-25 11:45:00,34.87,34.88,34.84,34.84,173266.0,20.7699,20.7759,20.752,20.752,173266.0
2016-07-25 11:50:00,34.84,34.86,34.83,34.84,103173.0,20.752,20.7639,20.7461,20.752,103173.0
2016-07-25 11:55:00,34.84,34.85,34.82,34.82,64222.0,20.752,20.758,20.7401,20.7401,64222.0
2016-07-25 12:00:00,34.82,34.83,34.81,34.82,91662.0,20.7401,20.7461,20.7342,20.7401,91662.0
2016-07-25 12:05:00,34.82,34.82,34.8,34.8,57927.0,20.7401,20.7401,20.7282,20.7282,57927.0
2016-07-25 12:10:00,34.8,34.81,34.79,34.8,55489.0,20.7282,20.7342,20.7222,20.7282,55489.0
2016-07-25 12:15:00,34.79,34.8,34.78,34.79,48560.0,20.7222,20.7282,20.7163,20.7222,48560.0
2016-07-25 12:20:00,34.79,34.81,34.79,34.8,75617.0,20.7222,20.7342,20.7222,20.7282,75617.0
2016-07-25 12:25:00,34.79,34.8,34.76,34.76,51094.0,20.7222,20.7282,20.7044,20.7044,51094.0
2016-07-25 12:30:00,34.77,34.78,34.75,34.75,54688.0,20.7103,20.7163,20.6984,20.6984,54688.0
2016-07-25 12:35:00,34.76,34.8,34.73,34.79,195004.0,20.7044,20.7282,20.6865,20.7222,195004.0
2016-07-25 12:40:00,34.8,34.82,34.79,34.8,57615.0,20.7282,20.7401,20.7222,20.7282,57615.0
2016-07-25 12:45:00,34.81,34.86,34.8,34.84,51243.0,20.7342,20.7639,20.7282,20.752,51243.0
2016-07-25 12:50:00,34.84,34.85,34.82,34.84,63235.0,20.752,20.758,20.7401,20.752,63235.0
2016-07-25 12:55:00,34.84,34.86,34.82,34.84,77419.0,20.752,20.7639,20.7401,20.752,77419.0
2016-07-25 13:00:00,34.84,34.88,34.84,34.86,44941.0,20.752,20.7759,20.752,20.7639,44941.0
2016-07-25 13:05:00,34.85,34.85,34.81,34.82,25550.0,20.758,20.758,20.7342,20.7401,25550.0
2016-07-25 13:10:00,34.82,34.83,34.8,34.81,70805.0,20.7401,20.7461,20.7282,20.7342,70805.0
2016-07-25 13:15:00,34.81,34.83,34.8,34.83,32846.0,20.7342,20.7461,20.7282,20.7461,32846.0
2016-07-25 13:20:00,34.84,34.84,34.81,34.82,41293.0,20.752,20.752,20.7342,20.7401,41293.0
2016-07-25 13:25:00,34.82,34.85,34.81,34.84,39117.0,20.7401,20.758,20.7342,20.752,39117.0
2016-07-25 13:30:00,34.84,34.85,34.83,34.84,24457.0,20.752,20.758,20.7461,20.752,24457.0
2016-07-25 13:35:00,34.84,34.85,34.83,34.85,62063.0,20.752,20.758,20.7461,20.758,62063.0
2016-07-25 13:40:00,34.84,34.87,34.84,34.85,63990.0,20.752,20.7699,20.752,20.758,63990.0
2016-07-25 13:45:00,34.86,34.86,34.83,34.84,62393.0,20.7639,20.7639,20.7461,20.752,62393.0
2016-07-25 13:50:00,34.84,34.85,34.82,34.82,37587.0,20.752,20.758,20.7401,20.7401,37587.0
2016-07-25 13:55:00,34.82,34.85,34.82,34.84,50135.0,20.7401,20.758,20.7401,20.752,50135.0
2016-07-25 14:00:00,34.84,34.84,34.81,34.83,55447.0,20.752,20.752,20.7342,20.7461,55447.0
2016-07-25 14:05:00,34.83,34.87,34.82,34.87,75986.0,20.7461,20.7699,20.7401,20.7699,75986.0
2016-07-25 14:10:00,34.88,34.89,34.85,34.85,81647.0,20.7759,20.7818,20.758,20.758,81647.0
2016-07-25 14:15:00,34.86,34.86,34.83,34.83,32930.0,20.7639,20.7639,20.7461,20.7461,32930.0
2016-07-25 14:20:00,34.83,34.84,34.81,34.81,65134.0,20.7461,20.752,20.7342,20.7342,65134.0
2016-07-25 14:25:00,34.82,34.83,34.8,34.8,86559.0,20.7401,20.7461,20.7282,20.7282,86559.0
2016-07-25 14:30:00,34.8,34.82,34.8,34.82,45079.0,20.7282,20.7401,20.7282,20.7401,45079.0
2016-07-25 14:35:00,34.82,34.82,34.8,34.82,77533.0,20.7401,20.7401,20.7282,20.7401,77533.0
2016-07-25 14:40:00,34.82,34.82,34.8,34.8,34643.0,20.7401,20.7401,20.7282,20.7282,34643.0
2016-07-25 14:45:00,34.8,34.81,34.78,34.81,47650.0,20.7282,20.7342,20.7163,20.7342,47650.0
2016-07-25 14:50:00,34.8,34.81,34.78,34.81,75489.0,20.7282,20.7342,20.7163,20.7342,75489.0
2016-07-25 14:55:00,34.82,34.85,34.81,34.84,80197.0,20.7401,20.758,20.7342,20.752,80197.0
2016-07-25 15:00:00,34.84,34.85,34.82,34.83,56215.0,20.752,20.758,20.7401,20.7461,56215.0
2016-07-25 15:05:00,34.83,34.84,34.81,34.82,48208.0,20.7461,20.752,20.7342,20.7401,48208.0
2016-07-25 15:10:00,34.82,34.83,34.81,34.81,70857.0,20.7401,20.7461,20.7342,20.7342,70857.0
2016-07-25 15:15:00,34.81,34.83,34.78,34.79,74278.0,20.7342,20.7461,20.7163,20.7222,74278.0
2016-07-25 15:20:00,34.79,34.8,34.77,34.8,74200.0,20.7222,20.7282,20.7103,20.7282,74200.0
2016-07-25 15:25:00,34.79,34.8,34.78,34.8,82158.0,20.7222,20.7282,20.7163,20.7282,82158.0
2016-07-25 15:30:00,34.8,34.83,34.77,34.83,173342.0,20.7282,20.7461,20.7103,20.7461,173342.0
2016-07-25 15:35:00,34.83,34.87,34.81,34.86,161453.0,20.7461,20.7699,20.7342,20.7639,161453.0
2016-07-25 15:40:00,34.86,34.87,34.82,34.83,147893.0,20.7639,20.7699,20.7401,20.7461,147893.0
2016-07-25 15:45:00,34.83,34.83,34.81,34.83,200979.0,20.7461,20.7461,20.7342,20.7461,200979.0
2016-07-25 15:50:00,34.83,34.83,34.81,34.81,213321.0,20.7461,20.7461,20.7342,20.7342,213321.0
2016-07-25 15:55:00,34.82,34.9,34.81,34.89,497518.0,20.7401,20.7878,20.7342,20.7818,497518.0
2016-07-26 09:30:00,34.08,34.23,34.07,34.22,531223.0,20.2993,20.3887,20.2934,20.3827,531223.0
2016-07-26 09:35:00,34.21,34.39,34.18,34.35,464409.0,20.3768,20.484,20.3589,20.4602,464409.0
2016-07-26 09:40:00,34.36,34.53,34.35,34.47,297353.0,20.4661,20.5674,20.4602,20.5316,297353.0
2016-07-26 09:45:00,34.46,34.51,34.44,34.49,230278.0,20.5257,20.5555,20.5138,20.5436,230278.0
2016-07-26 09:50:00,34.49,34.57,34.43,34.44,192477.0,20.5436,20.5912,20.5078,20.5138,192477.0
2016-07-26 09:55:00,34.44,34.46,34.34,34.36,157491.0,20.5138,20.5257,20.4542,20.4661,157491.0
2016-07-26 10:00:00,34.36,34.45,34.32,34.44,199540.0,20.4661,20.5197,20.4423,20.5138,199540.0
2016-07-26 10:05:00,34.44,34.47,34.33,34.34,258925.0,20.5138,20.5316,20.4483,20.4542,258925.0
2016-07-26 10:10:00,34.35,34.43,34.34,34.4,260728.0,20.4602,20.5078,20.4542,20.4899,260728.0
2016-07-26 10:15:00,34.4,34.4,34.28,34.3,118296.0,20.4899,20.4899,20.4185,20.4304,118296.0
2016-07-26 10:20:00,34.3,34.35,34.29,34.34,171747.0,20.4304,20.4602,20.4244,20.4542,171747.0
2016-07-26 10:25:00,34.35,34.42,34.35,34.4,142090.0,20.4602,20.5019,20.4602,20.4899,142090.0
2016-07-26 10:30:00,34.4,34.43,34.31,34.32,98204.0,20.4899,20.5078,20.4363,20.4423,98204.0
2016-07-26 10:35:00,34.33,34.38,34.3,34.35,90822.0,20.4483,20.478,20.4304,20.4602,90822.0
2016-07-26 10:40:00,34.35,34.36,34.3,34.32,136541.0,20.4602,20.4661,20.4304,20.4423,136541.0
2016-07-26 10:45:00,34.31,34.35,34.3,34.33,109515.0,20.4363,20.4602,20.4304,20.4483,109515.0
2016-07-26 10:50:00,34.33,34.35,34.22,34.22,154759.0,20.4483,20.4602,20.3827,20.3827,154759.0
2016-07-26 10:55:00,34.23,34.3,34.19,34.24,179572.0,20.3887,20.4304,20.3649,20.3946,179572.0
2016-07-26 11:00:00,34.24,34.36,34.24,34.32,167379.0,20.3946,20.4661,20.3946,20.4423,167379.0
2016-07-26 11:05:00,34.32,34.36,34.29,34.36,115595.0,20.4423,20.4661,20.4244,20.4661,115595.0
2016-07-26 11:10:00,34.35,34.47,34.34,34.45,100613.0,20.4602,20.5316,20.4542,20.5197,100613.0
2016-07-26 11:15:00,34.45,34.51,34.45,34.5,76863.0,20.5197,20.5555,20.5197,20.5495,76863.0
2016-07-26 11:20:00,34.5,34.53,34.46,34.51,91584.0,20.5495,20.5674,20.5257,20.5555,91584.0
2016-07-26 11:25:00,34.52,34.59,34.51,34.58,98636.0,20.5614,20.6031,20.5555,20.5972,98636.0
2016-07-26 11:30:00,34.57,34.62,34.53,34.56,250187.0,20.5912,20.621,20.5674,20.5852,250187.0
2016-07-26 11:35:00,34.57,34.59,34.51,34.56,131128.0,20.5912,20.6031,20.5555,20.5852,131128.0
2016-07-26 11:40:00,34.56,34.59,34.55,34.55,64829.0,20.5852,20.6031,20.5793,20.5793,64829.0
2016-07-26 11:45:00,34.56,34.58,34.54,34.55,57432.0,20.5852,20.5972,20.5733,20.5793,57432.0
2016-07-26 11:50:00,34.55,34.6,34.55,34.6,42875.0,20.5793,20.6091,20.5793,20.6091,42875.0
2016-07-26 11:55:00,34.59,34.63,34.57,34.59,102765.0,20.6031,20.6269,20.5912,20.6031,102765.0
2016-07-26 12:00:00,34.59,34.61,34.58,34.58,33440.0,20.6031,20.615,20.5972,20.5972,33440.0
2016-07-26 12:05:00,34.57,34.6,34.56,34.58,59689.0,20.5912,20.6091,20.5852,20.5972,59689.0
2016-07-26 12:10:00,34.57,34.58,34.55,34.57,48041.0,20.5912,20.5972,20.5793,20.5912,48041.0
2016-07-26 12:15:00,34.57,34.6,34.56,34.59,32794.0,20.5912,20.6091,20.5852,20.6031,32794.0
2016-07-26 12:20:00,34.58,34.63,34.58,34.59,21870.0,20.5972,20.6269,20.5972,20.6031,21870.0
2016-07-26 12:25:00,34.59,34.63,34.59,34.59,29723.0,20.6031,20.6269,20.6031,20.6031,29723.0
2016-07-26 12:30:00,34.59,34.62,34.59,34.61,20208.0,20.6031,20.621,20.6031,20.615,20208.0
2016-07-26 12:35:00,34.6,34.61,34.58,34.59,36676.0,20.6091,20.615,20.5972,20.6031,36676.0
2016-07-26 12:40:00,34.6,34.64,34.59,34.63,36873.0,20.6091,20.6329,20.6031,20.6269,36873.0
2016-07-26 12:45:00,34.63,34.63,34.59,34.59,34781.0,20.6269,20.6269,20.6031,20.6031,34781.0
2016-07-26 12:50:00,34.6,34.6,34.56,34.58,37926.0,20.6091,20.6091,20.5852,20.5972,37926.0
2016-07-26 12:55:00,34.57,34.59,34.56,34.58,26374.0,20.5912,20.6031,20.5852,20.5972,26374.0
2016-07-26 13:00:00,34.58,34.62,34.57,34.62,72009.0,20.5972,20.621,20.5912,20.621,72009.0
2016-07-26 13:05:00,34.62,34.65,34.62,34.63,27177.0,20.621,20.6389,20.621,20.6269,27177.0
2016-07-26 13:10:00,34.62,34.65,34.6,34.61,79852.0,20.621,20.6389,20.6091,20.615,79852.0
2016-07-26 13:15:00,34.6,34.65,34.6,34.63,19054.0,20.6091,20.6389,20.6091,20.6269,19054.0
2016-07-26 13:20:00,34.63,34.63,34.56,34.57,29816.0,20.6269,20.6269,20.5852,20.5912,29816.0
2016-07-26 13:25:00,34.58,34.59,34.56,34.59,88608.0,20.5972,20.6031,20.5852,20.6031,88608.0
2016-07-26 13:30:00,34.59,34.61,34.53,34.56,93830.0,20.6031,20.615,20.5674,20.5852,93830.0
2016-07-26 13:35:00,34.57,34.6,34.54,34.59,37245.0,20.5912,20.6091,20.5733,20.6031,37245.0
2016-07-26 13:40:00,34.59,34.63,34.59,34.62,43593.0,20.6031,20.6269,20.6031,20.621,43593.0
2016-07-26 13:45:00,34.61,34.62,34.59,34.62,29788.0,20.615,20.621,20.6031,20.621,29788.0
2016-07-26 13:50:00,34.61,34.62,34.58,34.61,44181.0,20.615,20.621,20.5972,20.615,44181.0
2016-07-26 13:55:00,34.6,34.62,34.59,34.59,42347.0,20.6091,20.621,20.6031,20.6031,42347.0
2016-07-26 14:00:00,34.59,34.61,34.58,34.6,39665.0,20.6031,20.615,20.5972,20.6091,39665.0
2016-07-26 14:05:00,34.6,34.62,34.56,34.56,38193.0,20.6091,20.621,20.5852,20.5852,38193.0
2016-07-26 14:10:00,34.57,34.59,34.55,34.58,31855.0,20.5912,20.6031,20.5793,20.5972,31855.0
2016-07-26 14:15:00,34.58,34.6,34.56,34.58,34083.0,20.5972,20.6091,20.5852,20.5972,34083.0
2016-07-26 14:20:00,34.58,34.63,34.58,34.62,44556.0,20.5972,20.6269,20.5972,20.621,44556.0
2016-07-26 14:25:00,34.63,34.67,34.61,34.61,46413.0,20.6269,20.6508,20.615,20.615,46413.0
2016-07-26 14:30:00,34.62,34.64,34.58,34.59,60164.0,20.621,20.6329,20.5972,20.6031,60164.0
2016-07-26 14:35:00,34.59,34.61,34.58,34.61,25324.0,20.6031,20.615,20.5972,20.615,25324.0
2016-07-26 14:40:00,34.61,34.64,34.6,34.62,59366.0,20.615,20.6329,20.6091,20.621,59366.0
2016-07-26 14:45:00,34.62,34.64,34.61,34.62,45502.0,20.621,20.6329,20.615,20.621,45502.0
2016-07-26 14:50:00,34.62,34.62,34.6,34.62,34545.0,20.621,20.621,20.6091,20.621,34545.0
2016-07-26 14:55:00,34.61,34.62,34.57,34.57,37358.0,20.615,20.621,20.5912,20.5912,37358.0
2016-07-26 15:00:00,34.57,34.59,34.56,34.58,44166.0,20.5912,20.6031,20.5852,20.5972,44166.0
2016-07-26 15:05:00,34.58,34.63,34.56,34.63,48650.0,20.5972,20.6269,20.5852,20.6269,48650.0
2016-07-26 15:10:00,34.63,34.63,34.58,34.58,63626.0,20.6269,20.6269,20.5972,20.5972,63626.0
2016-07-26 15:15:00,34.59,34.61,34.58,34.59,53175.0,20.6031,20.615,20.5972,20.6031,53175.0
2016-07-26 15:20:00,34.59,34.63,34.59,34.61,47566.0,20.6031,20.6269,20.6031,20.615,47566.0
2016-07-26 15:25:00,34.62,34.64,34.6,34.62,69294.0,20.621,20.6329,20.6091,20.621,69294.0
2016-07-26 15:30:00,34.62,34.63,34.62,34.62,28170.0,20.621,20.6269,20.621,20.621,28170.0
2016-07-26 15:35:00,34.63,34.63,34.6,34.6,70007.0,20.6269,20.6269,20.6091,20.6091,70007.0
2016-07-26 15:40:00,34.61,34.61,34.58,34.58,149579.0,20.615,20.615,20.5972,20.5972,149579.0
2016-07-26 15:45:00,34.59,34.6,34.58,34.6,74759.0,20.6031,20.6091,20.5972,20.6091,74759.0
2016-07-26 15:50:00,34.59,34.6,34.58,34.58,143630.0,20.6031,20.6091,20.5972,20.5972,143630.0
2016-07-26 15:55:00,34.59,34.6,34.56,34.59,451801.0,20.6031,20.6091,20.5852,20.6031,451801.0
2016-07-27 09:30:00,34.97,35.0,34.92,34.99,267018.0,20.8295,20.8473,20.7997,20.8414,267018.0
2016-07-27 09:35:00,34.99,35.13,34.98,35.13,218661.0,20.8414,20.9248,20.8354,20.9248,218661.0
2016-07-27 09:40:00,35.13,35.13,35.06,35.12,177789.0,20.9248,20.9248,20.8831,20.9188,177789.0
2016-07-27 09:45:00,35.12,35.13,35.07,35.08,151329.0,20.9188,20.9248,20.889,20.895,151329.0
2016-07-27 09:50:00,35.08,35.16,35.08,35.14,141479.0,20.895,20.9426,20.895,20.9307,141479.0
2016-07-27 09:55:00,35.14,35.14,35.09,35.11,122141.0,20.9307,20.9307,20.9009,20.9128,122141.0
2016-07-27 10:00:00,35.12,35.13,35.08,35.12,98174.0,20.9188,20.9248,20.895,20.9188,98174.0
2016-07-27 10:05:00,35.12,35.17,35.1,35.14,171912.0,20.9188,20.9486,20.9069,20.9307,171912.0
2016-07-27 10:10:00,35.14,35.14,35.09,35.1,390740.0,20.9307,20.9307,20.9009,20.9069,390740.0
2016-07-27 10:15:00,35.11,35.14,35.08,35.12,194663.0,20.9128,20.9307,20.895,20.9188,194663.0
2016-07-27 10:20:00,35.11,35.12,35.07,35.07,237980.0,20.9128,20.9188,20.889,20.889,237980.0
2016-07-27 10:25:00,35.08,35.08,34.99,35.03,178423.0,20.895,20.895,20.8414,20.8652,178423.0
2016-07-27 10:30:00,35.03,35.04,34.81,34.82,551051.0,20.8652,20.8712,20.7342,20.7401,551051.0
2016-07-27 10:35:00,34.83,34.83,34.74,34.76,182800.0,20.7461,20.7461,20.6925,20.7044,182800.0
2016-07-27 10:40:00,34.77,34.77,34.66,34.66,141524.0,20.7103,20.7103,20.6448,20.6448,141524.0
2016-07-27 10:45:00,34.66,34.71,34.63,34.63,110385.0,20.6448,20.6746,20.6269,20.6269,110385.0
2016-07-27 10:50:00,34.63,34.71,34.62,34.67,107705.0,20.6269,20.6746,20.621,20.6508,107705.0
2016-07-27 10:55:00,34.66,34.69,34.64,34.68,138979.0,20.6448,20.6627,20.6329,20.6567,138979.0
2016-07-27 11:00:00,34.67,34.67,34.6,34.63,105987.0,20.6508,20.6508,20.6091,20.6269,105987.0
2016-07-27 11:05:00,34.63,34.64,34.57,34.57,100176.0,20.6269,20.6329,20.5912,20.5912,100176.0
2016-07-27 11:10:00,34.58,34.58,34.47,34.48,163288.0,20.5972,20.5972,20.5316,20.5376,163288.0
2016-07-27 11:15:00,34.47,34.49,34.45,34.45,96300.0,20.5316,20.5436,20.5197,20.5197,96300.0
2016-07-27 11:20:00,34.45,34.47,34.42,34.44,81148.0,20.5197,20.5316,20.5019,20.5138,81148.0
2016-07-27 11:25:00,34.45,34.53,34.44,34.52,90973.0,20.5197,20.5674,20.5138,20.5614,90973.0
2016-07-27 11:30:00,34.51,34.51,34.42,34.48,85824.0,20.5555,20.5555,20.5019,20.5376,85824.0
2016-07-27 11:35:00,34.49,34.53,34.45,34.47,103620.0,20.5436,20.5674,20.5197,20.5316,103620.0
2016-07-27 11:40:00,34.47,34.5,34.44,34.5,57833.0,20.5316,20.5495,20.5138,20.5495,57833.0
2016-07-27 11:45:00,34.51,34.52,34.47,34.5,107121.0,20.5555,20.5614,20.5316,20.5495,107121.0
2016-07-27 11:50:00,34.5,34.52,34.47,34.51,73336.0,20.5495,20.5614,20.5316,20.5555,73336.0
2016-07-27 11:55:00,34.51,34.52,34.48,34.49,67643.0,20.5555,20.5614,20.5376,20.5436,67643.0
2016-07-27 12:00:00,34.48,34.5,34.47,34.49,61177.0,20.5376,20.5495,20.5316,20.5436,61177.0
2016-07-27 12:05:00,34.5,34.51,34.48,34.5,46625.0,20.5495,20.5555,20.5376,20.5495,46625.0
2016-07-27 12:10:00,34.5,34.5,34.46,34.48,50959.0,20.5495,20.5495,20.5257,20.5376,50959.0
2016-07-27 12:15:00,34.48,34.51,34.47,34.48,30385.0,20.5376,20.5555,20.5316,20.5376,30385.0
2016-07-27 12:20:00,34.49,34.49,34.46,34.46,55129.0,20.5436,20.5436,20.5257,20.5257,55129.0
2016-07-27 12:25:00,34.46,34.5,34.46,34.49,35213.0,20.5257,20.5495,20.5257,20.5436,35213.0
2016-07-27 12:30:00,34.5,34.5,34.47,34.48,38710.0,20.5495,20.5495,20.5316,20.5376,38710.0
2016-07-27 12:35:00,34.48,34.51,34.47,34.5,51061.0,20.5376,20.5555,20.5316,20.5495,51061.0
2016-07-27 12:40:00,34.51,34.54,34.51,34.54,24247.0,20.5555,20.5733,20.5555,20.5733,24247.0
2016-07-27 12:45:00,34.54,34.54,34.51,34.52,26857.0,20.5733,20.5733,20.5555,20.5614,26857.0
2016-07-27 12:50:00,34.52,34.52,34.49,34.5,33440.0,20.5614,20.5614,20.5436,20.5495,33440.0
2016-07-27 12:55:00,34.5,34.54,34.5,34.51,68289.0,20.5495,20.5733,20.5495,20.5555,68289.0
2016-07-27 13:00:00,34.51,34.52,34.48,34.52,53650.0,20.5555,20.5614,20.5376,20.5614,53650.0
2016-07-27 13:05:00,34.51,34.54,34.5,34.52,50347.0,20.5555,20.5733,20.5495,20.5614,50347.0
2016-07-27 13:10:00,34.52,34.53,34.51,34.52,51165.0,20.5614,20.5674,20.5555,20.5614,51165.0
2016-07-27 13:15:00,34.52,34.53,34.51,34.52,54142.0,20.5614,20.5674,20.5555,20.5614,54142.0
2016-07-27 13:20:00,34.52,34.53,34.5,34.52,55424.0,20.5614,20.5674,20.5495,20.5614,55424.0
2016-07-27 13:25:00,34.51,34.52,34.48,34.48,50935.0,20.5555,20.5614,20.5376,20.5376,50935.0
2016-07-27 13:30:00,34.49,34.49,34.48,34.49,30116.0,20.5436,20.5436,20.5376,20.5436,30116.0
2016-07-27 13:35:00,34.48,34.5,34.48,34.49,63979.0,20.5376,20.5495,20.5376,20.5436,63979.0
2016-07-27 13:40:00,34.49,34.52,34.49,34.52,33996.0,20.5436,20.5614,20.5436,20.5614,33996.0
2016-07-27 13:45:00,34.52,34.55,34.52,34.55,79636.0,20.5614,20.5793,20.5614,20.5793,79636.0
2016-07-27 13:50:00,34.54,34.55,34.51,34.52,52763.0,20.5733,20.5793,20.5555,20.5614,52763.0
2016-07-27 13:55:00,34.51,34.54,34.49,34.53,72221.0,20.5555,20.5733,20.5436,20.5674,72221.0
2016-07-27 14:00:00,34.53,34.55,34.49,34.5,121506.0,20.5674,20.5793,20.5436,20.5495,121506.0
2016-07-27 14:05:00,34.5,34.59,34.5,34.51,88147.0,20.5495,20.6031,20.5495,20.5555,88147.0
2016-07-27 14:10:00,34.52,34.56,34.47,34.5,102180.0,20.5614,20.5852,20.5316,20.5495,102180.0
2016-07-27 14:15:00,34.5,34.63,34.49,34.61,114961.0,20.5495,20.6269,20.5436,20.615,114961.0
2016-07-27 14:20:00,34.62,34.65,34.6,34.63,51606.0,20.621,20.6389,20.6091,20.6269,51606.0
2016-07-27 14:25:00,34.62,34.63,34.57,34.58,50065.0,20.621,20.6269,20.5912,20.5972,50065.0
2016-07-27 14:30:00,34.57,34.59,34.56,34.58,62956.0,20.5912,20.6031,20.5852,20.5972,62956.0
2016-07-27 14:35:00,34.58,34.63,34.57,34.59,68088.0,20.5972,20.6269,20.5912,20.6031,68088.0
2016-07-27 14:40:00,34.59,34.62,34.59,34.62,35870.0,20.6031,20.621,20.6031,20.621,35870.0
2016-07-27 14:45:00,34.62,34.62,34.58,34.6,73025.0,20.621,20.621,20.5972,20.6091,73025.0
2016-07-27 14:50:00,34.59,34.6,34.58,34.6,27771.0,20.6031,20.6091,20.5972,20.6091,27771.0
2016-07-27 14:55:00,34.6,34.61,34.58,34.6,50188.0,20.6091,20.615,20.5972,20.6091,50188.0
2016-07-27 15:00:00,34.59,34.65,34.59,34.62,82748.0,20.6031,20.6389,20.6031,20.621,82748.0
2016-07-27 15:05:00,34.63,34.67,34.6,34.61,61764.0,20.6269,20.6508,20.6091,20.615,61764.0
2016-07-27 15:10:00,34.6,34.64,34.6,34.63,61630.0,20.6091,20.6329,20.6091,20.6269,61630.0
2016-07-27 15:15:00,34.63,34.68,34.63,34.68,56146.0,20.6269,20.6567,20.6269,20.6567,56146.0
2016-07-27 15:20:00,34.68,34.68,34.64,34.65,62556.0,20.6567,20.6567,20.6329,20.6389,62556.0
2016-07-27 15:25:00,34.64,34.65,34.61,34.64,74420.0,20.6329,20.6389,20.615,20.6329,74420.0
2016-07-27 15:30:00,34.64,34.64,34.62,34.63,45705.0,20.6329,20.6329,20.621,20.6269,45705.0
2016-07-27 15:35:00,34.63,34.64,34.62,34.63,57610.0,20.6269,20.6329,20.621,20.6269,57610.0
2016-07-27 15:40:00,34.64,34.69,34.63,34.68,195068.0,20.6329,20.6627,20.6269,20.6567,195068.0
2016-07-27 15:45:00,34.67,34.67,34.6,34.6,78650.0,20.6508,20.6508,20.6091,20.6091,78650.0
2016-07-27 15:50:00,34.61,34.61,34.54,34.55,178658.0,20.615,20.615,20.5733,20.5793,178658.0
2016-07-27 15:55:00,34.55,34.58,34.5,34.57,313130.0,20.5793,20.5972,20.5495,20.5912,313130.0
2016-07-28 09:30:00,34.42,34.43,34.36,34.37,262103.0,20.5019,20.5078,20.4661,20.4721,262103.0
2016-07-28 09:35:00,34.37,34.39,34.3,34.3,272021.0,20.4721,20.484,20.4304,20.4304,272021.0
2016-07-28 09:40:00,34.31,34.31,34.25,34.26,182686.0,20.4363,20.4363,20.4006,20.4066,182686.0
2016-07-28 09:45:00,34.27,34.41,34.26,34.39,281880.0,20.4125,20.4959,20.4066,20.484,281880.0
2016-07-28 09:50:00,34.39,34.47,34.38,34.46,171558.0,20.484,20.5316,20.478,20.5257,171558.0
2016-07-28 09:55:00,34.47,34.47,34.4,34.42,83663.0,20.5316,20.5316,20.4899,20.5019,83663.0
2016-07-28 10:00:00,34.42,34.45,34.24,34.24,165365.0,20.5019,20.5197,20.3946,20.3946,165365.0
2016-07-28 10:05:00,34.24,34.31,34.22,34.3,135610.0,20.3946,20.4363,20.3827,20.4304,135610.0
2016-07-28 10:10:00,34.3,34.31,34.2,34.2,140104.0,20.4304,20.4363,20.3708,20.3708,140104.0
2016-07-28 10:15:00,34.2,34.22,34.14,34.15,462685.0,20.3708,20.3827,20.3351,20.341,462685.0
2016-07-28 10:20:00,34.15,34.15,34.1,34.13,147040.0,20.341,20.341,20.3113,20.3291,147040.0
2016-07-28 10:25:00,34.13,34.15,34.11,34.12,118658.0,20.3291,20.341,20.3172,20.3232,118658.0
2016-07-28 10:30:00,34.13,34.15,34.09,34.13,173221.0,20.3291,20.341,20.3053,20.3291,173221.0
2016-07-28 10:35:00,34.12,34.14,34.03,34.07,141110.0,20.3232,20.3351,20.2696,20.2934,141110.0
2016-07-28 10:40:00,34.06,34.14,34.04,34.13,127172.0,20.2874,20.3351,20.2755,20.3291,127172.0
2016-07-28 10:45:00,34.12,34.16,34.09,34.13,94187.0,20.3232,20.347,20.3053,20.3291,94187.0
2016-07-28 10:50:00,34.13,34.14,34.07,34.08,72887.0,20.3291,20.3351,20.2934,20.2993,72887.0
2016-07-28 10:55:00,34.07,34.09,34.02,34.03,94109.0,20.2934,20.3053,20.2636,20.2696,94109.0
2016-07-28 11:00:00,34.03,34.12,34.03,34.1,68931.0,20.2696,20.3232,20.2696,20.3113,68931.0
2016-07-28 11:05:00,34.09,34.1,34.07,34.08,40106.0,20.3053,20.3113,20.2934,20.2993,40106.0
2016-07-28 11:10:00,34.08,34.12,34.04,34.07,145300.0,20.2993,20.3232,20.2755,20.2934,145300.0
2016-07-28 11:15:00,34.07,34.14,34.07,34.1,253819.0,20.2934,20.3351,20.2934,20.3113,253819.0
2016-07-28 11:20:00,34.1,34.13,34.09,34.09,109859.0,20.3113,20.3291,20.3053,20.3053,109859.0
2016-07-28 11:25:00,34.09,34.13,34.07,34.07,97990.0,20.3053,20.3291,20.2934,20.2934,97990.0
2016-07-28 11:30:00,34.08,34.12,34.0,34.01,298506.0,20.2993,20.3232,20.2517,20.2576,298506.0
2016-07-28 11:35:00,34.01,34.06,33.99,34.03,230023.0,20.2576,20.2874,20.2457,20.2696,230023.0
2016-07-28 11:40:00,34.03,34.03,33.98,33.99,171943.0,20.2696,20.2696,20.2398,20.2457,171943.0
2016-07-28 11:45:00,33.99,34.01,33.98,33.99,64104.0,20.2457,20.2576,20.2398,20.2457,64104.0
2016-07-28 11:50:00,33.99,34.0,33.97,33.98,103116.0,20.2457,20.2517,20.2338,20.2398,103116.0
2016-07-28 11:55:00,33.99,34.04,33.98,34.03,65792.0,20.2457,20.2755,20.2398,20.2696,65792.0
2016-07-28 12:00:00,34.04,34.08,34.02,34.07,59325.0,20.2755,20.2993,20.2636,20.2934,59325.0
2016-07-28 12:05:00,34.07,34.1,34.04,34.07,92468.0,20.2934,20.3113,20.2755,20.2934,92468.0
2016-07-28 12:10:00,34.07,34.07,34.03,34.04,31412.0,20.2934,20.2934,20.2696,20.2755,31412.0
2016-07-28 12:15:00,34.05,34.05,34.01,34.02,38304.0,20.2815,20.2815,20.2576,20.2636,38304.0
2016-07-28 12:20:00,34.01,34.01,33.98,33.99,57345.0,20.2576,20.2576,20.2398,20.2457,57345.0
2016-07-28 12:25:00,33.98,34.01,33.98,34.01,61149.0,20.2398,20.2576,20.2398,20.2576,61149.0
2016-07-28 12:30:00,34.01,34.01,33.99,34.0,40212.0,20.2576,20.2576,20.2457,20.2517,40212.0
2016-07-28 12:35:00,34.0,34.0,33.96,33.97,88420.0,20.2517,20.2517,20.2279,20.2338,88420.0
2016-07-28 12:40:00,33.96,33.98,33.95,33.98,27448.0,20.2279,20.2398,20.2219,20.2398,27448.0
2016-07-28 12:45:00,33.98,33.99,33.96,33.96,33980.0,20.2398,20.2457,20.2279,20.2279,33980.0
2016-07-28 12:50:00,33.96,33.98,33.95,33.97,53747.0,20.2279,20.2398,20.2219,20.2338,53747.0
2016-07-28 12:55:00,33.96,33.98,33.95,33.97,39860.0,20.2279,20.2398,20.2219,20.2338,39860.0
2016-07-28 13:00:00,33.96,33.97,33.95,33.96,19810.0,20.2279,20.2338,20.2219,20.2279,19810.0
2016-07-28 13:05:00,33.96,33.97,33.95,33.96,39330.0,20.2279,20.2338,20.2219,20.2279,39330.0
2016-07-28 13:10:00,33.95,33.96,33.93,33.93,40527.0,20.2219,20.2279,20.21,20.21,40527.0
2016-07-28 13:15:00,33.94,33.97,33.93,33.94,48120.0,20.216,20.2338,20.21,20.216,48120.0
2016-07-28 13:20:00,33.94,33.95,33.92,33.95,53376.0,20.216,20.2219,20.204,20.2219,53376.0
2016-07-28 13:25:00,33.95,33.99,33.94,33.98,41413.0,20.2219,20.2457,20.216,20.2398,41413.0
2016-07-28 13:30:00,33.98,33.99,33.97,33.97,29949.0,20.2398,20.2457,20.2338,20.2338,29949.0
2016-07-28 13:35:00,33.98,33.98,33.95,33.96,41943.0,20.2398,20.2398,20.2219,20.2279,41943.0
2016-07-28 13:40:00,33.95,33.96,33.91,33.92,126536.0,20.2219,20.2279,20.1981,20.204,126536.0
2016-07-28 13:45:00,33.92,33.96,33.91,33.96,49832.0,20.204,20.2279,20.1981,20.2279,49832.0
2016-07-28 13:50:00,33.96,33.98,33.94,33.95,32852.0,20.2279,20.2398,20.216,20.2219,32852.0
2016-07-28 13:55:00,33.95,33.99,33.94,33.99,31419.0,20.2219,20.2457,20.216,20.2457,31419.0
2016-07-28 14:00:00,33.99,34.0,33.97,33.98,44185.0,20.2457,20.2517,20.2338,20.2398,44185.0
2016-07-28 14:05:00,33.98,34.0,33.97,34.0,51601.0,20.2398,20.2517,20.2338,20.2517,51601.0
2016-07-28 14:10:00,34.0,34.01,33.96,33.97,33228.0,20.2517,20.2576,20.2279,20.2338,33228.0
2016-07-28 14:15:00,33.97,34.02,33.95,34.0,56261.0,20.2338,20.2636,20.2219,20.2517,56261.0
2016-07-28 14:20:00,34.0,34.04,33.99,34.04,47147.0,20.2517,20.2755,20.2457,20.2755,47147.0
2016-07-28 14:25:00,34.04,34.05,34.0,34.0,65006.0,20.2755,20.2815,20.2517,20.2517,65006.0
2016-07-28 14:30:00,34.01,34.02,34.0,34.01,44728.0,20.2576,20.2636,20.2517,20.2576,44728.0
2016-07-28 14:35:00,34.01,34.02,34.0,34.02,26533.0,20.2576,20.2636,20.2517,20.2636,26533.0
2016-07-28 14:40:00,34.02,34.04,34.01,34.03,44857.0,20.2636,20.2755,20.2576,20.2696,44857.0
2016-07-28 14:45:00,34.03,34.05,34.02,34.04,102545.0,20.2696,20.2815,20.2636,20.2755,102545.0
2016-07-28 14:50:00,34.04,34.05,34.01,34.02,53592.0,20.2755,20.2815,20.2576,20.2636,53592.0
2016-07-28 14:55:00,34.02,34.02,34.0,34.01,65576.0,20.2636,20.2636,20.2517,20.2576,65576.0
2016-07-28 15:00:00,34.0,34.03,34.0,34.01,83793.0,20.2517,20.2696,20.2517,20.2576,83793.0
2016-07-28 15:05:00,34.01,34.02,33.97,33.98,75895.0,20.2576,20.2636,20.2338,20.2398,75895.0
2016-07-28 15:10:00,33.97,33.99,33.97,33.98,45581.0,20.2338,20.2457,20.2338,20.2398,45581.0
2016-07-28 15:15:00,33.98,34.0,33.98,33.99,41797.0,20.2398,20.2517,20.2398,20.2457,41797.0
2016-07-28 15:20:00,33.98,34.02,33.98,34.02,57349.0,20.2398,20.2636,20.2398,20.2636,57349.0
2016-07-28 15:25:00,34.01,34.02,34.0,34.01,83373.0,20.2576,20.2636,20.2517,20.2576,83373.0
2016-07-28 15:30:00,34.01,34.03,34.0,34.02,128307.0,20.2576,20.2696,20.2517,20.2636,128307.0
2016-07-28 15:35:00,34.02,34.05,34.02,34.04,118144.0,20.2636,20.2815,20.2636,20.2755,118144.0
2016-07-28 15:40:00,34.04,34.05,34.03,34.05,90995.0,20.2755,20.2815,20.2696,20.2815,90995.0
2016-07-28 15:45:00,34.05,34.08,34.04,34.08,115019.0,20.2815,20.2993,20.2755,20.2993,115019.0
2016-07-28 15:50:00,34.08,34.08,34.06,34.08,197023.0,20.2993,20.2993,20.2874,20.2993,197023.0
2016-07-28 15:55:00,34.08,34.08,33.99,34.0,821127.0,20.2993,20.2993,20.2457,20.2517,821127.0
2016-07-29 09:30:00,34.01,34.08,33.95,33.99,246781.0,20.2576,20.2993,20.2219,20.2457,246781.0
2016-07-29 09:35:00,33.99,34.05,33.95,34.05,141635.0,20.2457,20.2815,20.2219,20.2815,141635.0
2016-07-29 09:40:00,34.05,34.05,33.94,33.97,267342.0,20.2815,20.2815,20.216,20.2338,267342.0
2016-07-29 09:45:00,33.97,34.0,33.9,33.93,267343.0,20.2338,20.2517,20.1921,20.21,267343.0
2016-07-29 09:50:00,33.93,33.98,33.87,33.88,142113.0,20.21,20.2398,20.1743,20.1802,142113.0
2016-07-29 09:55:00,33.88,33.99,33.88,33.98,101192.0,20.1802,20.2457,20.1802,20.2398,101192.0
2016-07-29 10:00:00,33.98,34.03,33.88,33.89,105059.0,20.2398,20.2696,20.1802,20.1862,105059.0
2016-07-29 10:05:00,33.89,33.97,33.88,33.97,103794.0,20.1862,20.2338,20.1802,20.2338,103794.0
2016-07-29 10:10:00,33.98,34.01,33.92,33.99,119222.0,20.2398,20.2576,20.204,20.2457,119222.0
2016-07-29 10:15:00,34.0,34.07,34.0,34.03,250443.0,20.2517,20.2934,20.2517,20.2696,250443.0
2016-07-29 10:20:00,34.02,34.09,34.01,34.07,134310.0,20.2636,20.3053,20.2576,20.2934,134310.0
2016-07-29 10:25:00,34.07,34.08,34.05,34.06,62199.0,20.2934,20.2993,20.2815,20.2874,62199.0
2016-07-29 10:30:00,34.06,34.08,34.02,34.02,63874.0,20.2874,20.2993,20.2636,20.2636,63874.0
2016-07-29 10:35:00,34.02,34.19,34.02,34.19,130567.0,20.2636,20.3649,20.2636,20.3649,130567.0
2016-07-29 10:40:00,34.19,34.22,34.17,34.19,72655.0,20.3649,20.3827,20.3529,20.3649,72655.0
2016-07-29 10:45:00,34.19,34.31,34.19,34.28,101989.0,20.3649,20.4363,20.3649,20.4185,101989.0
2016-07-29 10:50:00,34.28,34.31,34.25,34.3,84363.0,20.4185,20.4363,20.4006,20.4304,84363.0
2016-07-29 10:55:00,34.3,34.36,34.28,34.29,119647.0,20.4304,20.4661,20.4185,20.4244,119647.0
2016-07-29 11:00:00,34.29,34.38,34.28,34.36,160775.0,20.4244,20.478,20.4185,20.4661,160775.0
2016-07-29 11:05:00,34.36,34.37,34.31,34.31,63673.0,20.4661,20.4721,20.4363,20.4363,63673.0
2016-07-29 11:10:00,34.31,34.37,34.31,34.33,76059.0,20.4363,20.4721,20.4363,20.4483,76059.0
2016-07-29 11:15:00,34.33,34.35,34.3,34.33,120507.0,20.4483,20.4602,20.4304,20.4483,120507.0
2016-07-29 11:20:00,34.32,34.37,34.3,34.36,135123.0,20.4423,20.4721,20.4304,20.4661,135123.0
2016-07-29 11:25:00,34.36,34.37,34.25,34.26,133980.0,20.4661,20.4721,20.4006,20.4066,133980.0
2016-07-29 11:30:00,34.26,34.27,34.21,34.24,152197.0,20.4066,20.4125,20.3768,20.3946,152197.0
2016-07-29 11:35:00,34.24,34.3,34.24,34.29,48251.0,20.3946,20.4304,20.3946,20.4244,48251.0
2016-07-29 11:40:00,34.28,34.28,34.24,34.28,35182.0,20.4185,20.4185,20.3946,20.4185,35182.0
2016-07-29 11:45:00,34.28,34.31,34.26,34.26,52329.0,20.4185,20.4363,20.4066,20.4066,52329.0
2016-07-29 11:50:00,34.25,34.3,34.24,34.29,73349.0,20.4006,20.4304,20.3946,20.4244,73349.0
2016-07-29 11:55:00,34.29,34.31,34.27,34.3,27574.0,20.4244,20.4363,20.4125,20.4304,27574.0
2016-07-29 12:00:00,34.3,34.34,34.28,34.34,106410.0,20.4304,20.4542,20.4185,20.4542,106410.0
2016-07-29 12:05:00,34.34,34.35,34.32,34.33,74962.0,20.4542,20.4602,20.4423,20.4483,74962.0
2016-07-29 12:10:00,34.32,34.35,34.3,34.3,32143.0,20.4423,20.4602,20.4304,20.4304,32143.0
2016-07-29 12:15:00,34.31,34.32,34.3,34.31,10383.0,20.4363,20.4423,20.4304,20.4363,10383.0
2016-07-29 12:20:00,34.32,34.32,34.3,34.31,8883.0,20.4423,20.4423,20.4304,20.4363,8883.0
2016-07-29 12:25:00,34.3,34.31,34.27,34.27,23515.0,20.4304,20.4363,20.4125,20.4125,23515.0
2016-07-29 12:30:00,34.27,34.28,34.26,34.27,21816.0,20.4125,20.4185,20.4066,20.4125,21816.0
2016-07-29 12:35:00,34.27,34.28,34.26,34.26,13777.0,20.4125,20.4185,20.4066,20.4066,13777.0
2016-07-29 12:40:00,34.26,34.26,34.22,34.24,82067.0,20.4066,20.4066,20.3827,20.3946,82067.0
2016-07-29 12:45:00,34.24,34.28,34.22,34.28,34523.0,20.3946,20.4185,20.3827,20.4185,34523.0
2016-07-29 12:50:00,34.27,34.28,34.25,34.25,68055.0,20.4125,20.4185,20.4006,20.4006,68055.0
2016-07-29 12:55:00,34.26,34.28,34.25,34.27,18868.0,20.4066,20.4185,20.4006,20.4125,18868.0
2016-07-29 13:00:00,34.27,34.31,34.27,34.3,28013.0,20.4125,20.4363,20.4125,20.4304,28013.0
2016-07-29 13:05:00,34.3,34.32,34.28,34.32,29204.0,20.4304,20.4423,20.4185,20.4423,29204.0
2016-07-29 13:10:00,34.32,34.35,34.31,34.35,12295.0,20.4423,20.4602,20.4363,20.4602,12295.0
2016-07-29 13:15:00,34.34,34.35,34.3,34.31,19082.0,20.4542,20.4602,20.4304,20.4363,19082.0
2016-07-29 13:20:00,34.32,34.32,34.29,34.3,17583.0,20.4423,20.4423,20.4244,20.4304,17583.0
2016-07-29 13:25:00,34.3,34.32,34.28,34.3,37547.0,20.4304,20.4423,20.4185,20.4304,37547.0
2016-07-29 13:30:00,34.31,34.34,34.3,34.34,22285.0,20.4363,20.4542,20.4304,20.4542,22285.0
2016-07-29 13:35:00,34.34,34.34,34.31,34.33,13884.0,20.4542,20.4542,20.4363,20.4483,13884.0
2016-07-29 13:40:00,34.33,34.34,34.32,34.33,20249.0,20.4483,20.4542,20.4423,20.4483,20249.0
2016-07-29 13:45:00,34.34,34.36,34.33,34.35,61146.0,20.4542,20.4661,20.4483,20.4602,61146.0
2016-07-29 13:50:00,34.36,34.38,34.35,34.38,18929.0,20.4661,20.478,20.4602,20.478,18929.0
2016-07-29 13:55:00,34.37,34.39,34.36,34.38,33242.0,20.4721,20.484,20.4661,20.478,33242.0
2016-07-29 14:00:00,34.39,34.39,34.35,34.38,44002.0,20.484,20.484,20.4602,20.478,44002.0
2016-07-29 14:05:00,34.37,34.41,34.37,34.41,86414.0,20.4721,20.4959,20.4721,20.4959,86414.0
2016-07-29 14:10:00,34.41,34.41,34.38,34.38,27778.0,20.4959,20.4959,20.478,20.478,27778.0
2016-07-29 14:15:00,34.39,34.42,34.37,34.4,58053.0,20.484,20.5019,20.4721,20.4899,58053.0
2016-07-29 14:20:00,34.41,34.42,34.4,34.42,11749.0,20.4959,20.5019,20.4899,20.5019,11749.0
2016-07-29 14:25:00,34.41,34.43,34.39,34.42,29308.0,20.4959,20.5078,20.484,20.5019,29308.0
2016-07-29 14:30:00,34.42,34.43,34.41,34.41,29301.0,20.5019,20.5078,20.4959,20.4959,29301.0
2016-07-29 14:35:00,34.41,34.42,34.37,34.38,16353.0,20.4959,20.5019,20.4721,20.478,16353.0
2016-07-29 14:40:00,34.37,34.38,34.34,34.36,43666.0,20.4721,20.478,20.4542,20.4661,43666.0
2016-07-29 14:45:00,34.35,34.37,34.34,34.35,50025.0,20.4602,20.4721,20.4542,20.4602,50025.0
2016-07-29 14:50:00,34.35,34.37,34.34,34.36,50804.0,20.4602,20.4721,20.4542,20.4661,50804.0
2016-07-29 14:55:00,34.35,34.36,34.34,34.36,23868.0,20.4602,20.4661,20.4542,20.4661,23868.0
2016-07-29 15:00:00,34.36,34.37,34.35,34.36,40413.0,20.4661,20.4721,20.4602,20.4661,40413.0
2016-07-29 15:05:00,34.36,34.37,34.32,34.35,39161.0,20.4661,20.4721,20.4423,20.4602,39161.0
2016-07-29 15:10:00,34.35,34.37,34.34,34.36,44510.0,20.4602,20.4721,20.4542,20.4661,44510.0
2016-07-29 15:15:00,34.36,34.38,34.35,34.36,40720.0,20.4661,20.478,20.4602,20.4661,40720.0
2016-07-29 15:20:00,34.35,34.38,34.34,34.34,53271.0,20.4602,20.478,20.4542,20.4542,53271.0
2016-07-29 15:25:00,34.34,34.37,34.34,34.36,32942.0,20.4542,20.4721,20.4542,20.4661,32942.0
2016-07-29 15:30:00,34.35,34.36,34.35,34.35,47413.0,20.4602,20.4661,20.4602,20.4602,47413.0
2016-07-29 15:35:00,34.36,34.36,34.35,34.36,36264.0,20.4661,20.4661,20.4602,20.4661,36264.0
2016-07-29 15:40:00,34.36,34.38,34.35,34.38,88850.0,20.4661,20.478,20.4602,20.478,88850.0
2016-07-29 15:45:00,34.38,34.43,34.37,34.41,212213.0,20.478,20.5078,20.4721,20.4959,212213.0
2016-07-29 15:50:00,34.41,34.43,34.4,34.4,112761.0,20.4959,20.5078,20.4899,20.4899,112761.0
2016-07-29 15:55:00,34.4,34.42,34.39,34.4,256950.0,20.4899,20.5019,20.484,20.4899,256950.0
2016-08-01 09:30:00,33.91,33.94,33.83,33.83,334918.0,20.1981,20.216,20.1504,20.1504,334918.0
2016-08-01 09:35:00,33.84,33.84,33.73,33.77,250438.0,20.1564,20.1564,20.0909,20.1147,250438.0
2016-08-01 09:40:00,33.77,33.85,33.75,33.83,126721.0,20.1147,20.1623,20.1028,20.1504,126721.0
2016-08-01 09:45:00,33.82,33.85,33.72,33.73,253852.0,20.1445,20.1623,20.0849,20.0909,253852.0
2016-08-01 09:50:00,33.73,33.75,33.65,33.66,182007.0,20.0909,20.1028,20.0432,20.0492,182007.0
2016-08-01 09:55:00,33.66,33.71,33.61,33.7,138047.0,20.0492,20.079,20.0194,20.073,138047.0
2016-08-01 10:00:00,33.7,33.75,33.65,33.65,156558.0,20.073,20.1028,20.0432,20.0432,156558.0
2016-08-01 10:05:00,33.64,33.75,33.62,33.7,86239.0,20.0373,20.1028,20.0253,20.073,86239.0
2016-08-01 10:10:00,33.7,33.76,33.68,33.69,136963.0,20.073,20.1087,20.0611,20.067,136963.0
2016-08-01 10:15:00,33.69,33.72,33.66,33.7,115077.0,20.067,20.0849,20.0492,20.073,115077.0
2016-08-01 10:20:00,33.69,33.7,33.61,33.61,152255.0,20.067,20.073,20.0194,20.0194,152255.0
2016-08-01 10:25:00,33.61,33.65,33.58,33.59,142585.0,20.0194,20.0432,20.0015,20.0075,142585.0
2016-08-01 10:30:00,33.58,33.61,33.57,33.6,189523.0,20.0015,20.0194,19.9956,20.0134,189523.0
2016-08-01 10:35:00,33.61,33.61,33.54,33.54,191301.0,20.0194,20.0194,19.9777,19.9777,191301.0
2016-08-01 10:40:00,33.54,33.6,33.53,33.59,100572.0,19.9777,20.0134,19.9717,20.0075,100572.0
2016-08-01 10:45:00,33.59,33.59,33.54,33.56,111671.0,20.0075,20.0075,19.9777,19.9896,111671.0
2016-08-01 10:50:00,33.56,33.58,33.55,33.55,73707.0,19.9896,20.0015,19.9837,19.9837,73707.0
2016-08-01 10:55:00,33.55,33.58,33.55,33.57,101809.0,19.9837,20.0015,19.9837,19.9956,101809.0
2016-08-01 11:00:00,33.56,33.6,33.54,33.58,132330.0,19.9896,20.0134,19.9777,20.0015,132330.0
2016-08-01 11:05:00,33.58,33.64,33.57,33.63,138669.0,20.0015,20.0373,19.9956,20.0313,138669.0
2016-08-01 11:10:00,33.62,33.67,33.61,33.61,108922.0,20.0253,20.0551,20.0194,20.0194,108922.0
2016-08-01 11:15:00,33.62,33.62,33.55,33.56,130321.0,20.0253,20.0253,19.9837,19.9896,130321.0
2016-08-01 11:20:00,33.57,33.6,33.56,33.58,113858.0,19.9956,20.0134,19.9896,20.0015,113858.0
2016-08-01 11:25:00,33.58,33.6,33.5,33.5,256496.0,20.0015,20.0134,19.9539,19.9539,256496.0
2016-08-01 11:30:00,33.51,33.52,33.45,33.45,225547.0,19.9598,19.9658,19.9241,19.9241,225547.0
2016-08-01 11:35:00,33.46,33.47,33.43,33.44,96901.0,19.93,19.936,19.9122,19.9181,96901.0
2016-08-01 11:40:00,33.44,33.44,33.41,33.43,79360.0,19.9181,19.9181,19.9003,19.9122,79360.0
2016-08-01 11:45:00,33.43,33.46,33.42,33.43,65663.0,19.9122,19.93,19.9062,19.9122,65663.0
2016-08-01 11:50:00,33.43,33.43,33.4,33.41,65622.0,19.9122,19.9122,19.8943,19.9003,65622.0
2016-08-01 11:55:00,33.41,33.42,33.4,33.42,61789.0,19.9003,19.9062,19.8943,19.9062,61789.0
2016-08-01 12:00:00,33.41,33.45,33.41,33.42,75318.0,19.9003,19.9241,19.9003,19.9062,75318.0
2016-08-01 12:05:00,33.42,33.43,33.37,33.37,94942.0,19.9062,19.9122,19.8764,19.8764,94942.0
2016-08-01 12:10:00,33.37,33.37,33.31,33.31,90469.0,19.8764,19.8764,19.8407,19.8407,90469.0
2016-08-01 12:15:00,33.32,33.33,33.3,33.31,84794.0,19.8467,19.8526,19.8347,19.8407,84794.0
2016-08-01 12:20:00,33.31,33.32,33.3,33.31,51659.0,19.8407,19.8467,19.8347,19.8407,51659.0
2016-08-01 12:25:00,33.3,33.31,33.27,33.29,88564.0,19.8347,19.8407,19.8169,19.8288,88564.0
2016-08-01 12:30:00,33.29,33.29,33.25,33.26,71706.0,19.8288,19.8288,19.805,19.8109,71706.0
2016-08-01 12:35:00,33.26,33.31,33.25,33.3,97627.0,19.8109,19.8407,19.805,19.8347,97627.0
2016-08-01 12:40:00,33.29,33.3,33.28,33.29,34659.0,19.8288,19.8347,19.8228,19.8288,34659.0
2016-08-01 12:45:00,33.28,33.28,33.25,33.26,54538.0,19.8228,19.8228,19.805,19.8109,54538.0
2016-08-01 12:50:00,33.26,33.26,33.23,33.23,109897.0,19.8109,19.8109,19.793,19.793,109897.0
2016-08-01 12:55:00,33.23,33.26,33.21,33.23,207196.0,19.793,19.8109,19.7811,19.793,207196.0
2016-08-01 13:00:00,33.23,33.24,33.2,33.21,70128.0,19.793,19.799,19.7752,19.7811,70128.0
2016-08-01 13:05:00,33.2,33.21,33.19,33.19,70019.0,19.7752,19.7811,19.7692,19.7692,70019.0
2016-08-01 13:10:00,33.19,33.25,33.19,33.24,101214.0,19.7692,19.805,19.7692,19.799,101214.0
2016-08-01 13:15:00,33.24,33.24,33.22,33.23,21741.0,19.799,19.799,19.7871,19.793,21741.0
2016-08-01 13:20:00,33.23,33.25,33.22,33.24,39715.0,19.793,19.805,19.7871,19.799,39715.0
2016-08-01 13:25:00,33.25,33.26,33.23,33.23,121644.0,19.805,19.8109,19.793,19.793,121644.0
2016-08-01 13:30:00,33.24,33.24,33.21,33.21,23848.0,19.799,19.799,19.7811,19.7811,23848.0
2016-08-01 13:35:00,33.22,33.22,33.2,33.2,27657.0,19.7871,19.7871,19.7752,19.7752,27657.0
2016-08-01 13:40:00,33.2,33.21,33.18,33.2,80576.0,19.7752,19.7811,19.7633,19.7752,80576.0
2016-08-01 13:45:00,33.19,33.2,33.18,33.19,54386.0,19.7692,19.7752,19.7633,19.7692,54386.0
2016-08-01 13:50:00,33.18,33.19,33.16,33.16,47983.0,19.7633,19.7692,19.7514,19.7514,47983.0
2016-08-01 13:55:00,33.16,33.23,33.15,33.23,121141.0,19.7514,19.793,19.7454,19.793,121141.0
2016-08-01 14:00:00,33.22,33.25,33.2,33.21,92003.0,19.7871,19.805,19.7752,19.7811,92003.0
2016-08-01 14:05:00,33.21,33.22,33.2,33.21,52973.0,19.7811,19.7871,19.7752,19.7811,52973.0
2016-08-01 14:10:00,33.21,33.21,33.15,33.18,114688.0,19.7811,19.7811,19.7454,19.7633,114688.0
2016-08-01 14:15:00,33.19,33.21,33.17,33.19,112518.0,19.7692,19.7811,19.7573,19.7692,112518.0
2016-08-01 14:20:00,33.18,33.2,33.18,33.19,52956.0,19.7633,19.7752,19.7633,19.7692,52956.0
2016-08-01 14:25:00,33.2,33.2,33.15,33.17,106991.0,19.7752,19.7752,19.7454,19.7573,106991.0
2016-08-01 14:30:00,33.17,33.17,33.15,33.16,43562.0,19.7573,19.7573,19.7454,19.7514,43562.0
2016-08-01 14:35:00,33.15,33.19,33.15,33.17,73095.0,19.7454,19.7692,19.7454,19.7573,73095.0
2016-08-01 14:40:00,33.17,33.19,33.16,33.18,74691.0,19.7573,19.7692,19.7514,19.7633,74691.0
2016-08-01 14:45:00,33.18,33.18,33.15,33.16,149804.0,19.7633,19.7633,19.7454,19.7514,149804.0
2016-08-01 14:50:00,33.15,33.16,33.12,33.12,124022.0,19.7454,19.7514,19.7275,19.7275,124022.0
2016-08-01 14:55:00,33.13,33.16,33.12,33.15,160168.0,19.7335,19.7514,19.7275,19.7454,160168.0
2016-08-01 15:00:00,33.15,33.15,33.12,33.12,78065.0,19.7454,19.7454,19.7275,19.7275,78065.0
2016-08-01 15:05:00,33.12,33.13,33.12,33.13,52769.0,19.7275,19.7335,19.7275,19.7335,52769.0
2016-08-01 15:10:00,33.12,33.15,33.12,33.14,130809.0,19.7275,19.7454,19.7275,19.7394,130809.0
2016-08-01 15:15:00,33.13,33.14,33.11,33.11,83865.0,19.7335,19.7394,19.7216,19.7216,83865.0
2016-08-01 15:20:00,33.11,33.12,33.1,33.12,276984.0,19.7216,19.7275,19.7156,19.7275,276984.0
2016-08-01 15:25:00,33.12,33.12,33.1,33.11,166738.0,19.7275,19.7275,19.7156,19.7216,166738.0
2016-08-01 15:30:00,33.11,33.13,33.1,33.12,200087.0,19.7216,19.7335,19.7156,19.7275,200087.0
2016-08-01 15:35:00,33.12,33.13,33.1,33.12,169698.0,19.7275,19.7335,19.7156,19.7275,169698.0
2016-08-01 15:40:00,33.13,33.16,33.12,33.16,246232.0,19.7335,19.7514,19.7275,19.7514,246232.0
2016-08-01 15:45:00,33.16,33.16,33.14,33.15,386673.0,19.7514,19.7514,19.7394,19.7454,386673.0
2016-08-01 15:50:00,33.16,33.16,33.12,33.12,353748.0,19.7514,19.7514,19.7275,19.7275,353748.0
2016-08-01 15:55:00,33.12,33.2,33.11,33.18,671802.0,19.7275,19.7752,19.7216,19.7633,671802.0
2016-08-02 09:30:00,33.65,33.67,33.53,33.54,328951.0,20.0432,20.0551,19.9717,19.9777,328951.0
2016-08-02 09:35:00,33.55,33.64,33.52,33.54,177627.0,19.9837,20.0373,19.9658,19.9777,177627.0
2016-08-02 09:40:00,33.53,33.6,33.51,33.59,238687.0,19.9717,20.0134,19.9598,20.0075,238687.0
2016-08-02 09:45:00,33.59,33.66,33.57,33.59,273302.0,20.0075,20.0492,19.9956,20.0075,273302.0
2016-08-02 09:50:00,33.6,33.64,33.59,33.61,141284.0,20.0134,20.0373,20.0075,20.0194,141284.0
2016-08-02 09:55:00,33.61,33.7,33.59,33.69,143921.0,20.0194,20.073,20.0075,20.067,143921.0
2016-08-02 10:00:00,33.69,33.75,33.65,33.73,179439.0,20.067,20.1028,20.0432,20.0909,179439.0
2016-08-02 10:05:00,33.73,33.73,33.65,33.68,121558.0,20.0909,20.0909,20.0432,20.0611,121558.0
2016-08-02 10:10:00,33.68,33.68,33.55,33.63,140301.0,20.0611,20.0611,19.9837,20.0313,140301.0
2016-08-02 10:15:00,33.63,33.63,33.53,33.53,122278.0,20.0313,20.0313,19.9717,19.9717,122278.0
2016-08-02 10:20:00,33.54,33.59,33.51,33.58,100789.0,19.9777,20.0075,19.9598,20.0015,100789.0
2016-08-02 10:25:00,33.57,33.61,33.52,33.58,145743.0,19.9956,20.0194,19.9658,20.0015,145743.0
2016-08-02 10:30:00,33.58,33.59,33.51,33.51,101527.0,20.0015,20.0075,19.9598,19.9598,101527.0
2016-08-02 10:35:00,33.51,33.52,33.48,33.51,128712.0,19.9598,19.9658,19.942,19.9598,128712.0
2016-08-02 10:40:00,33.51,33.51,33.44,33.45,119874.0,19.9598,19.9598,19.9181,19.9241,119874.0
2016-08-02 10:45:00,33.45,33.46,33.39,33.4,61931.0,19.9241,19.93,19.8884,19.8943,61931.0
2016-08-02 10:50:00,33.39,33.4,33.3,33.33,121230.0,19.8884,19.8943,19.8347,19.8526,121230.0
2016-08-02 10:55:00,33.33,33.43,33.3,33.3,120027.0,19.8526,19.9122,19.8347,19.8347,120027.0
2016-08-02 11:00:00,33.3,33.37,33.3,33.34,134659.0,19.8347,19.8764,19.8347,19.8586,134659.0
2016-08-02 11:05:00,33.34,33.36,33.31,33.35,141890.0,19.8586,19.8705,19.8407,19.8645,141890.0
2016-08-02 11:10:00,33.35,33.35,33.32,33.35,107920.0,19.8645,19.8645,19.8467,19.8645,107920.0
2016-08-02 11:15:00,33.35,33.38,33.33,33.33,93813.0,19.8645,19.8824,19.8526,19.8526,93813.0
2016-08-02 11:20:00,33.34,33.49,33.33,33.44,156627.0,19.8586,19.9479,19.8526,19.9181,156627.0
2016-08-02 11:25:00,33.44,33.44,33.36,33.36,114939.0,19.9181,19.9181,19.8705,19.8705,114939.0
2016-08-02 11:30:00,33.35,33.35,33.29,33.31,136743.0,19.8645,19.8645,19.8288,19.8407,136743.0
2016-08-02 11:35:00,33.31,33.32,33.22,33.22,104270.0,19.8407,19.8467,19.7871,19.7871,104270.0
2016-08-02 11:40:00,33.23,33.26,33.21,33.22,96273.0,19.793,19.8109,19.7811,19.7871,96273.0
2016-08-02 11:45:00,33.21,33.24,33.2,33.23,139157.0,19.7811,19.799,19.7752,19.793,139157.0
2016-08-02 11:50:00,33.23,33.26,33.22,33.23,129164.0,19.793,19.8109,19.7871,19.793,129164.0
2016-08-02 11:55:00,33.23,33.27,33.23,33.25,53733.0,19.793,19.8169,19.793,19.805,53733.0
2016-08-02 12:00:00,33.25,33.25,33.23,33.23,46384.0,19.805,19.805,19.793,19.793,46384.0
2016-08-02 12:05:00,33.24,33.27,33.22,33.25,109880.0,19.799,19.8169,19.7871,19.805,109880.0
2016-08-02 12:10:00,33.25,33.32,33.23,33.32,86511.0,19.805,19.8467,19.793,19.8467,86511.0
2016-08-02 12:15:00,33.31,33.32,33.27,33.28,47030.0,19.8407,19.8467,19.8169,19.8228,47030.0
2016-08-02 12:20:00,33.28,33.32,33.27,33.32,66928.0,19.8228,19.8467,19.8169,19.8467,66928.0
2016-08-02 12:25:00,33.32,33.32,33.26,33.27,55153.0,19.8467,19.8467,19.8109,19.8169,55153.0
2016-08-02 12:30:00,33.27,33.27,33.24,33.24,20363.0,19.8169,19.8169,19.799,19.799,20363.0
2016-08-02 12:35:00,33.25,33.28,33.24,33.28,50853.0,19.805,19.8228,19.799,19.8228,50853.0
2016-08-02 12:40:00,33.27,33.29,33.25,33.27,49657.0,19.8169,19.8288,19.805,19.8169,49657.0
2016-08-02 12:45:00,33.28,33.28,33.25,33.26,26690.0,19.8228,19.8228,19.805,19.8109,26690.0
2016-08-02 12:50:00,33.25,33.26,33.23,33.23,63101.0,19.805,19.8109,19.793,19.793,63101.0
2016-08-02 12:55:00,33.23,33.23,33.18,33.22,123349.0,19.793,19.793,19.7633,19.7871,123349.0
2016-08-02 13:00:00,33.22,33.23,33.17,33.18,78966.0,19.7871,19.793,19.7573,19.7633,78966.0
2016-08-02 13:05:00,33.17,33.19,33.15,33.16,68371.0,19.7573,19.7692,19.7454,19.7514,68371.0
2016-08-02 13:10:00,33.17,33.18,33.15,33.16,52535.0,19.7573,19.7633,19.7454,19.7514,52535.0
2016-08-02 13:15:00,33.16,33.23,33.15,33.2,95373.0,19.7514,19.793,19.7454,19.7752,95373.0
2016-08-02 13:20:00,33.2,33.21,33.19,33.21,60160.0,19.7752,19.7811,19.7692,19.7811,60160.0
2016-08-02 13:25:00,33.2,33.21,33.18,33.2,67932.0,19.7752,19.7811,19.7633,19.7752,67932.0
2016-08-02 13:30:00,33.2,33.2,33.15,33.16,48226.0,19.7752,19.7752,19.7454,19.7514,48226.0
2016-08-02 13:35:00,33.16,33.18,33.14,33.16,79817.0,19.7514,19.7633,19.7394,19.7514,79817.0
2016-08-02 13:40:00,33.16,33.17,33.14,33.16,42703.0,19.7514,19.7573,19.7394,19.7514,42703.0
2016-08-02 13:45:00,33.17,33.19,33.16,33.17,43336.0,19.7573,19.7692,19.7514,19.7573,43336.0
2016-08-02 13:50:00,33.17,33.18,33.17,33.18,8929.0,19.7573,19.7633,19.7573,19.7633,8929.0
2016-08-02 13:55:00,33.17,33.18,33.17,33.17,24488.0,19.7573,19.7633,19.7573,19.7573,24488.0
2016-08-02 14:00:00,33.18,33.18,33.17,33.18,45612.0,19.7633,19.7633,19.7573,19.7633,45612.0
2016-08-02 14:05:00,33.18,33.32,33.17,33.32,151554.0,19.7633,19.8467,19.7573,19.8467,151554.0
2016-08-02 14:10:00,33.32,33.32,33.27,33.29,88653.0,19.8467,19.8467,19.8169,19.8288,88653.0
2016-08-02 14:15:00,33.3,33.3,33.26,33.27,64223.0,19.8347,19.8347,19.8109,19.8169,64223.0
2016-08-02 14:20:00,33.28,33.32,33.27,33.32,68760.0,19.8228,19.8467,19.8169,19.8467,68760.0
2016-08-02 14:25:00,33.31,33.38,33.3,33.37,75175.0,19.8407,19.8824,19.8347,19.8764,75175.0
2016-08-02 14:30:00,33.36,33.37,33.3,33.31,60492.0,19.8705,19.8764,19.8347,19.8407,60492.0
2016-08-02 14:35:00,33.31,33.36,33.31,33.33,59476.0,19.8407,19.8705,19.8407,19.8526,59476.0
2016-08-02 14:40:00,33.33,33.4,33.33,33.38,97845.0,19.8526,19.8943,19.8526,19.8824,97845.0
2016-08-02 14:45:00,33.39,33.39,33.34,33.35,57475.0,19.8884,19.8884,19.8586,19.8645,57475.0
2016-08-02 14:50:00,33.34,33.35,33.3,33.33,111669.0,19.8586,19.8645,19.8347,19.8526,111669.0
2016-08-02 14:55:00,33.33,33.35,33.29,33.34,106478.0,19.8526,19.8645,19.8288,19.8586,106478.0
2016-08-02 15:00:00,33.33,33.36,33.33,33.34,39438.0,19.8526,19.8705,19.8526,19.8586,39438.0
2016-08-02 15:05:00,33.34,33.35,33.34,33.34,43998.0,19.8586,19.8645,19.8586,19.8586,43998.0
2016-08-02 15:10:00,33.34,33.35,33.3,33.3,117180.0,19.8586,19.8645,19.8347,19.8347,117180.0
2016-08-02 15:15:00,33.3,33.32,33.28,33.32,158443.0,19.8347,19.8467,19.8228,19.8467,158443.0
2016-08-02 15:20:00,33.31,33.38,33.3,33.37,172418.0,19.8407,19.8824,19.8347,19.8764,172418.0
2016-08-02 15:25:00,33.37,33.39,33.36,33.37,80885.0,19.8764,19.8884,19.8705,19.8764,80885.0
2016-08-02 15:30:00,33.37,33.39,33.36,33.38,76136.0,19.8764,19.8884,19.8705,19.8824,76136.0
2016-08-02 15:35:00,33.38,33.41,33.36,33.41,153351.0,19.8824,19.9003,19.8705,19.9003,153351.0
2016-08-02 15:40:00,33.41,33.42,33.36,33.42,155553.0,19.9003,19.9062,19.8705,19.9062,155553.0
2016-08-02 15:45:00,33.41,33.44,33.41,33.44,101674.0,19.9003,19.9181,19.9003,19.9181,101674.0
2016-08-02 15:50:00,33.44,33.44,33.43,33.43,173802.0,19.9181,19.9181,19.9122,19.9122,173802.0
2016-08-02 15:55:00,33.44,33.47,33.43,33.45,539357.0,19.9181,19.936,19.9122,19.9241,539357.0
2016-08-03 09:30:00,32.63,32.76,32.61,32.65,372305.0,19.786,19.8648,19.7739,19.7981,372305.0
2016-08-03 09:35:00,32.65,32.71,32.57,32.7,255000.0,19.7981,19.8345,19.7496,19.8284,255000.0
2016-08-03 09:40:00,32.71,32.8,32.71,32.78,223678.0,19.8345,19.8891,19.8345,19.8769,223678.0
2016-08-03 09:45:00,32.79,32.8,32.7,32.72,164433.0,19.883,19.8891,19.8284,19.8406,164433.0
2016-08-03 09:50:00,32.72,32.73,32.64,32.66,135345.0,19.8406,19.8466,19.7921,19.8042,135345.0
2016-08-03 09:55:00,32.65,32.66,32.61,32.64,180738.0,19.7981,19.8042,19.7739,19.7921,180738.0
2016-08-03 10:00:00,32.64,32.72,32.58,32.7,245412.0,19.7921,19.8406,19.7557,19.8284,245412.0
2016-08-03 10:05:00,32.71,32.73,32.66,32.69,141078.0,19.8345,19.8466,19.8042,19.8224,141078.0
2016-08-03 10:10:00,32.7,32.74,32.67,32.74,107979.0,19.8284,19.8527,19.8102,19.8527,107979.0
2016-08-03 10:15:00,32.75,32.77,32.68,32.69,88491.0,19.8588,19.8709,19.8163,19.8224,88491.0
2016-08-03 10:20:00,32.68,32.71,32.66,32.68,76251.0,19.8163,19.8345,19.8042,19.8163,76251.0
2016-08-03 10:25:00,32.69,32.72,32.65,32.71,100875.0,19.8224,19.8406,19.7981,19.8345,100875.0
2016-08-03 10:30:00,32.7,32.88,32.5,32.86,592635.0,19.8284,19.9376,19.7072,19.9255,592635.0
2016-08-03 10:35:00,32.87,32.88,32.78,32.82,219233.0,19.9315,19.9376,19.8769,19.9012,219233.0
2016-08-03 10:40:00,32.82,32.91,32.82,32.91,112996.0,19.9012,19.9558,19.9012,19.9558,112996.0
2016-08-03 10:45:00,32.91,32.91,32.82,32.85,113742.0,19.9558,19.9558,19.9012,19.9194,113742.0
2016-08-03 10:50:00,32.86,32.9,32.81,32.86,83898.0,19.9255,19.9497,19.8951,19.9255,83898.0
2016-08-03 10:55:00,32.86,32.89,32.78,32.79,88988.0,19.9255,19.9436,19.8769,19.883,88988.0
2016-08-03 11:00:00,32.8,32.8,32.67,32.7,188764.0,19.8891,19.8891,19.8102,19.8284,188764.0
2016-08-03 11:05:00,32.7,32.74,32.67,32.68,93400.0,19.8284,19.8527,19.8102,19.8163,93400.0
2016-08-03 11:10:00,32.67,32.69,32.64,32.69,107286.0,19.8102,19.8224,19.7921,19.8224,107286.0
2016-08-03 11:15:00,32.69,32.75,32.68,32.74,107181.0,19.8224,19.8588,19.8163,19.8527,107181.0
2016-08-03 11:20:00,32.74,32.82,32.74,32.76,95922.0,19.8527,19.9012,19.8527,19.8648,95922.0
2016-08-03 11:25:00,32.77,32.81,32.76,32.78,77975.0,19.8709,19.8951,19.8648,19.8769,77975.0
2016-08-03 11:30:00,32.77,32.84,32.76,32.82,123161.0,19.8709,19.9133,19.8648,19.9012,123161.0
2016-08-03 11:35:00,32.82,32.84,32.78,32.8,59380.0,19.9012,19.9133,19.8769,19.8891,59380.0
2016-08-03 11:40:00,32.81,32.85,32.79,32.83,99031.0,19.8951,19.9194,19.883,19.9073,99031.0
2016-08-03 11:45:00,32.83,32.83,32.76,32.8,61083.0,19.9073,19.9073,19.8648,19.8891,61083.0
2016-08-03 11:50:00,32.8,32.85,32.8,32.84,88867.0,19.8891,19.9194,19.8891,19.9133,88867.0
2016-08-03 11:55:00,32.84,32.85,32.8,32.83,60968.0,19.9133,19.9194,19.8891,19.9073,60968.0
2016-08-03 12:00:00,32.83,32.84,32.81,32.83,72867.0,19.9073,19.9133,19.8951,19.9073,72867.0
2016-08-03 12:05:00,32.83,32.9,32.82,32.9,121260.0,19.9073,19.9497,19.9012,19.9497,121260.0
2016-08-03 12:10:00,32.89,32.9,32.85,32.85,141201.0,19.9436,19.9497,19.9194,19.9194,141201.0
2016-08-03 12:15:00,32.86,32.87,32.83,32.86,70026.0,19.9255,19.9315,19.9073,19.9255,70026.0
2016-08-03 12:20:00,32.85,32.86,32.84,32.86,63074.0,19.9194,19.9255,19.9133,19.9255,63074.0
2016-08-03 12:25:00,32.86,32.87,32.84,32.86,81655.0,19.9255,19.9315,19.9133,19.9255,81655.0
2016-08-03 12:30:00,32.87,32.88,32.86,32.88,24789.0,19.9315,19.9376,19.9255,19.9376,24789.0
2016-08-03 12:35:00,32.88,32.89,32.85,32.89,74309.0,19.9376,19.9436,19.9194,19.9436,74309.0
2016-08-03 12:40:00,32.88,32.91,32.88,32.89,67682.0,19.9376,19.9558,19.9376,19.9436,67682.0
2016-08-03 12:45:00,32.9,32.94,32.89,32.94,80532.0,19.9497,19.974,19.9436,19.974,80532.0
2016-08-03 12:50:00,32.94,32.96,32.93,32.95,51897.0,19.974,19.9861,19.9679,19.98,51897.0
2016-08-03 12:55:00,32.95,32.95,32.9,32.9,83190.0,19.98,19.98,19.9497,19.9497,83190.0
2016-08-03 13:00:00,32.9,32.91,32.88,32.9,48905.0,19.9497,19.9558,19.9376,19.9497,48905.0
2016-08-03 13:05:00,32.9,32.9,32.89,32.89,36692.0,19.9497,19.9497,19.9436,19.9436,36692.0
2016-08-03 13:10:00,32.89,32.9,32.88,32.88,46792.0,19.9436,19.9497,19.9376,19.9376,46792.0
2016-08-03 13:15:00,32.89,32.89,32.86,32.86,57722.0,19.9436,19.9436,19.9255,19.9255,57722.0
2016-08-03 13:20:00,32.86,32.86,32.85,32.85,23355.0,19.9255,19.9255,19.9194,19.9194,23355.0
2016-08-03 13:25:00,32.85,32.87,32.85,32.86,63405.0,19.9194,19.9315,19.9194,19.9255,63405.0
2016-08-03 13:30:00,32.86,32.93,32.86,32.91,77633.0,19.9255,19.9679,19.9255,19.9558,77633.0
2016-08-03 13:35:00,32.91,32.91,32.9,32.91,11923.0,19.9558,19.9558,19.9497,19.9558,11923.0
2016-08-03 13:40:00,32.91,32.92,32.9,32.91,45620.0,19.9558,19.9618,19.9497,19.9558,45620.0
2016-08-03 13:45:00,32.91,32.94,32.9,32.93,45959.0,19.9558,19.974,19.9497,19.9679,45959.0
2016-08-03 13:50:00,32.93,32.93,32.88,32.89,58999.0,19.9679,19.9679,19.9376,19.9436,58999.0
2016-08-03 13:55:00,32.88,32.91,32.88,32.89,55308.0,19.9376,19.9558,19.9376,19.9436,55308.0
2016-08-03 14:00:00,32.89,32.92,32.89,32.91,50151.0,19.9436,19.9618,19.9436,19.9558,50151.0
2016-08-03 14:05:00,32.91,32.91,32.87,32.87,64292.0,19.9558,19.9558,19.9315,19.9315,64292.0
2016-08-03 14:10:00,32.88,32.9,32.87,32.87,47612.0,19.9376,19.9497,19.9315,19.9315,47612.0
2016-08-03 14:15:00,32.87,32.88,32.83,32.84,173810.0,19.9315,19.9376,19.9073,19.9133,173810.0
2016-08-03 14:20:00,32.83,32.84,32.8,32.82,144960.0,19.9073,19.9133,19.8891,19.9012,144960.0
2016-08-03 14:25:00,32.82,32.83,32.77,32.77,119450.0,19.9012,19.9073,19.8709,19.8709,119450.0
2016-08-03 14:30:00,32.77,32.81,32.76,32.79,168897.0,19.8709,19.8951,19.8648,19.883,168897.0
2016-08-03 14:35:00,32.79,32.8,32.77,32.77,99602.0,19.883,19.8891,19.8709,19.8709,99602.0
2016-08-03 14:40:00,32.78,32.8,32.77,32.79,75000.0,19.8769,19.8891,19.8709,19.883,75000.0
2016-08-03 14:45:00,32.79,32.79,32.78,32.79,26115.0,19.883,19.883,19.8769,19.883,26115.0
2016-08-03 14:50:00,32.79,32.84,32.78,32.84,240083.0,19.883,19.9133,19.8769,19.9133,240083.0
2016-08-03 14:55:00,32.84,32.84,32.78,32.78,90513.0,19.9133,19.9133,19.8769,19.8769,90513.0
2016-08-03 15:00:00,32.78,32.8,32.77,32.8,110970.0,19.8769,19.8891,19.8709,19.8891,110970.0
2016-08-03 15:05:00,32.8,32.84,32.79,32.82,72091.0,19.8891,19.9133,19.883,19.9012,72091.0
2016-08-03 15:10:00,32.82,32.84,32.81,32.83,69266.0,19.9012,19.9133,19.8951,19.9073,69266.0
2016-08-03 15:15:00,32.83,32.88,32.82,32.87,77107.0,19.9073,19.9376,19.9012,19.9315,77107.0
2016-08-03 15:20:00,32.87,32.87,32.84,32.85,43826.0,19.9315,19.9315,19.9133,19.9194,43826.0
2016-08-03 15:25:00,32.85,32.94,32.85,32.93,213293.0,19.9194,19.974,19.9194,19.9679,213293.0
2016-08-03 15:30:00,32.93,32.93,32.89,32.9,126369.0,19.9679,19.9679,19.9436,19.9497,126369.0
2016-08-03 15:35:00,32.9,32.94,32.89,32.94,94171.0,19.9497,19.974,19.9436,19.974,94171.0
2016-08-03 15:40:00,32.94,32.99,32.93,32.99,129533.0,19.974,20.0043,19.9679,20.0043,129533.0
2016-08-03 15:45:00,32.99,32.99,32.96,32.99,155028.0,20.0043,20.0043,19.9861,20.0043,155028.0
2016-08-03 15:50:00,32.98,33.0,32.98,33.0,119441.0,19.9982,20.0104,19.9982,20.0104,119441.0
2016-08-03 15:55:00,33.0,33.03,32.99,33.02,441243.0,20.0104,20.0285,20.0043,20.0225,441243.0
2016-08-04 09:30:00,33.06,33.22,33.06,33.21,257568.0,20.0467,20.1438,20.0467,20.1377,257568.0
2016-08-04 09:35:00,33.2,33.3,33.19,33.28,209166.0,20.1316,20.1923,20.1256,20.1801,209166.0
2016-08-04 09:40:00,33.28,33.3,33.22,33.23,137018.0,20.1801,20.1923,20.1438,20.1498,137018.0
2016-08-04 09:45:00,33.24,33.25,33.16,33.16,137097.0,20.1559,20.1619,20.1074,20.1074,137097.0
2016-08-04 09:50:00,33.17,33.22,33.16,33.18,126789.0,20.1134,20.1438,20.1074,20.1195,126789.0
2016-08-04 09:55:00,33.18,33.18,33.05,33.06,144838.0,20.1195,20.1195,20.0407,20.0467,144838.0
2016-08-04 10:00:00,33.05,33.08,33.0,33.03,284311.0,20.0407,20.0589,20.0104,20.0285,284311.0
2016-08-04 10:05:00,33.04,33.04,32.98,33.01,149217.0,20.0346,20.0346,19.9982,20.0164,149217.0
2016-08-04 10:10:00,33.01,33.04,32.98,33.02,185719.0,20.0164,20.0346,19.9982,20.0225,185719.0
2016-08-04 10:15:00,33.03,33.1,33.01,33.06,110351.0,20.0285,20.071,20.0164,20.0467,110351.0
2016-08-04 10:20:00,33.07,33.09,33.02,33.05,93891.0,20.0528,20.0649,20.0225,20.0407,93891.0
2016-08-04 10:25:00,33.04,33.14,33.04,33.13,72803.0,20.0346,20.0952,20.0346,20.0892,72803.0
2016-08-04 10:30:00,33.13,33.19,33.08,33.08,184386.0,20.0892,20.1256,20.0589,20.0589,184386.0
2016-08-04 10:35:00,33.08,33.12,33.07,33.09,57768.0,20.0589,20.0831,20.0528,20.0649,57768.0
2016-08-04 10:40:00,33.09,33.1,33.02,33.06,62787.0,20.0649,20.071,20.0225,20.0467,62787.0
2016-08-04 10:45:00,33.06,33.08,33.03,33.05,93606.0,20.0467,20.0589,20.0285,20.0407,93606.0
2016-08-04 10:50:00,33.04,33.06,33.0,33.02,288253.0,20.0346,20.0467,20.0104,20.0225,288253.0
2016-08-04 10:55:00,33.03,33.13,33.02,33.13,185023.0,20.0285,20.0892,20.0225,20.0892,185023.0
2016-08-04 11:00:00,33.12,33.13,33.06,33.1,56347.0,20.0831,20.0892,20.0467,20.071,56347.0
2016-08-04 11:05:00,33.11,33.13,33.07,33.13,85589.0,20.0771,20.0892,20.0528,20.0892,85589.0
2016-08-04 11:10:00,33.13,33.15,33.07,33.11,93180.0,20.0892,20.1013,20.0528,20.0771,93180.0
2016-08-04 11:15:00,33.11,33.11,33.04,33.05,118201.0,20.0771,20.0771,20.0346,20.0407,118201.0
2016-08-04 11:20:00,33.06,33.16,33.05,33.1,113914.0,20.0467,20.1074,20.0407,20.071,113914.0
2016-08-04 11:25:00,33.1,33.13,33.06,33.07,96239.0,20.071,20.0892,20.0467,20.0528,96239.0
2016-08-04 11:30:00,33.07,33.09,33.03,33.08,143434.0,20.0528,20.0649,20.0285,20.0589,143434.0
2016-08-04 11:35:00,33.08,33.11,33.07,33.09,46259.0,20.0589,20.0771,20.0528,20.0649,46259.0
2016-08-04 11:40:00,33.1,33.14,33.1,33.1,42011.0,20.071,20.0952,20.071,20.071,42011.0
2016-08-04 11:45:00,33.11,33.15,33.1,33.14,52224.0,20.0771,20.1013,20.071,20.0952,52224.0
2016-08-04 11:50:00,33.14,33.17,33.12,33.14,36308.0,20.0952,20.1134,20.0831,20.0952,36308.0
2016-08-04 11:55:00,33.14,33.23,33.13,33.2,63131.0,20.0952,20.1498,20.0892,20.1316,63131.0
2016-08-04 12:00:00,33.21,33.24,33.19,33.2,67692.0,20.1377,20.1559,20.1256,20.1316,67692.0
2016-08-04 12:05:00,33.2,33.22,33.16,33.17,44638.0,20.1316,20.1438,20.1074,20.1134,44638.0
2016-08-04 12:10:00,33.16,33.18,33.1,33.1,54704.0,20.1074,20.1195,20.071,20.071,54704.0
2016-08-04 12:15:00,33.1,33.12,33.1,33.11,39085.0,20.071,20.0831,20.071,20.0771,39085.0
2016-08-04 12:20:00,33.11,33.13,33.11,33.12,35321.0,20.0771,20.0892,20.0771,20.0831,35321.0
2016-08-04 12:25:00,33.12,33.12,33.11,33.12,21760.0,20.0831,20.0831,20.0771,20.0831,21760.0
2016-08-04 12:30:00,33.12,33.16,33.11,33.15,53055.0,20.0831,20.1074,20.0771,20.1013,53055.0
2016-08-04 12:35:00,33.14,33.16,33.13,33.14,22787.0,20.0952,20.1074,20.0892,20.0952,22787.0
2016-08-04 12:40:00,33.14,33.14,33.11,33.14,42777.0,20.0952,20.0952,20.0771,20.0952,42777.0
2016-08-04 12:45:00,33.13,33.15,33.12,33.14,32380.0,20.0892,20.1013,20.0831,20.0952,32380.0
2016-08-04 12:50:00,33.14,33.18,33.13,33.16,44253.0,20.0952,20.1195,20.0892,20.1074,44253.0
2016-08-04 12:55:00,33.16,33.18,33.13,33.14,42908.0,20.1074,20.1195,20.0892,20.0952,42908.0
2016-08-04 13:00:00,33.14,33.14,33.1,33.11,30085.0,20.0952,20.0952,20.071,20.0771,30085.0
2016-08-04 13:05:00,33.11,33.11,33.09,33.09,21504.0,20.0771,20.0771,20.0649,20.0649,21504.0
2016-08-04 13:10:00,33.09,33.1,33.08,33.08,37399.0,20.0649,20.071,20.0589,20.0589,37399.0
2016-08-04 13:15:00,33.08,33.09,33.07,33.07,26846.0,20.0589,20.0649,20.0528,20.0528,26846.0
2016-08-04 13:20:00,33.07,33.1,33.07,33.08,67746.0,20.0528,20.071,20.0528,20.0589,67746.0
2016-08-04 13:25:00,33.07,33.08,33.05,33.07,94511.0,20.0528,20.0589,20.0407,20.0528,94511.0
2016-08-04 13:30:00,33.06,33.07,33.05,33.07,24652.0,20.0467,20.0528,20.0407,20.0528,24652.0
2016-08-04 13:35:00,33.07,33.07,33.05,33.05,33988.0,20.0528,20.0528,20.0407,20.0407,33988.0
2016-08-04 13:40:00,33.06,33.06,33.04,33.05,64944.0,20.0467,20.0467,20.0346,20.0407,64944.0
2016-08-04 13:45:00,33.05,33.08,33.05,33.08,40292.0,20.0407,20.0589,20.0407,20.0589,40292.0
2016-08-04 13:50:00,33.07,33.09,33.05,33.07,53505.0,20.0528,20.0649,20.0407,20.0528,53505.0
2016-08-04 13:55:00,33.06,33.07,33.04,33.06,60509.0,20.0467,20.0528,20.0346,20.0467,60509.0
2016-08-04 14:00:00,33.06,33.06,33.03,33.04,32588.0,20.0467,20.0467,20.0285,20.0346,32588.0
2016-08-04 14:05:00,33.04,33.06,33.03,33.05,30688.0,20.0346,20.0467,20.0285,20.0407,30688.0
2016-08-04 14:10:00,33.05,33.06,33.03,33.04,45012.0,20.0407,20.0467,20.0285,20.0346,45012.0
2016-08-04 14:15:00,33.04,33.05,33.0,33.0,36411.0,20.0346,20.0407,20.0104,20.0104,36411.0
2016-08-04 14:20:00,33.0,33.02,32.98,33.01,89534.0,20.0104,20.0225,19.9982,20.0164,89534.0
2016-08-04 14:25:00,33.0,33.03,33.0,33.02,59323.0,20.0104,20.0285,20.0104,20.0225,59323.0
2016-08-04 14:30:00,33.02,33.02,33.0,33.0,44101.0,20.0225,20.0225,20.0104,20.0104,44101.0
2016-08-04 14:35:00,33.0,33.02,33.0,33.0,32292.0,20.0104,20.0225,20.0104,20.0104,32292.0
2016-08-04 14:40:00,33.0,33.01,33.0,33.0,18341.0,20.0104,20.0164,20.0104,20.0104,18341.0
2016-08-04 14:45:00,33.0,33.01,32.99,32.99,49225.0,20.0104,20.0164,20.0043,20.0043,49225.0
2016-08-04 14:50:00,32.99,33.0,32.98,32.98,35356.0,20.0043,20.0104,19.9982,19.9982,35356.0
2016-08-04 14:55:00,32.98,32.99,32.98,32.98,18486.0,19.9982,20.0043,19.9982,19.9982,18486.0
2016-08-04 15:00:00,32.99,33.01,32.98,33.0,140077.0,20.0043,20.0164,19.9982,20.0104,140077.0
2016-08-04 15:05:00,33.0,33.01,32.99,33.0,31770.0,20.0104,20.0164,20.0043,20.0104,31770.0
2016-08-04 15:10:00,32.99,33.0,32.95,32.97,92703.0,20.0043,20.0104,19.98,19.9922,92703.0
2016-08-04 15:15:00,32.97,32.98,32.96,32.97,47265.0,19.9922,19.9982,19.9861,19.9922,47265.0
2016-08-04 15:20:00,32.96,32.98,32.94,32.94,87190.0,19.9861,19.9982,19.974,19.974,87190.0
2016-08-04 15:25:00,32.95,32.96,32.93,32.95,93930.0,19.98,19.9861,19.9679,19.98,93930.0
2016-08-04 15:30:00,32.95,32.97,32.94,32.95,114962.0,19.98,19.9922,19.974,19.98,114962.0
2016-08-04 15:35:00,32.96,32.98,32.95,32.97,45389.0,19.9861,19.9982,19.98,19.9922,45389.0
2016-08-04 15:40:00,32.97,32.98,32.97,32.98,63732.0,19.9922,19.9982,19.9922,19.9982,63732.0
2016-08-04 15:45:00,32.98,33.0,32.97,32.98,108272.0,19.9982,20.0104,19.9922,19.9982,108272.0
2016-08-04 15:50:00,32.99,32.99,32.96,32.97,82391.0,20.0043,20.0043,19.9861,19.9922,82391.0
2016-08-04 15:55:00,32.97,33.01,32.96,33.01,330923.0,19.9922,20.0164,19.9861,20.0164,330923.0
2016-08-05 09:30:00,33.27,33.31,33.1,33.19,468563.0,20.1741,20.1983,20.071,20.1256,468563.0
2016-08-05 09:35:00,33.19,33.25,33.07,33.12,208603.0,20.1256,20.1619,20.0528,20.0831,208603.0
2016-08-05 09:40:00,33.13,33.17,33.11,33.13,142540.0,20.0892,20.1134,20.0771,20.0892,142540.0
2016-08-05 09:45:00,33.14,33.15,33.05,33.09,227634.0,20.0952,20.1013,20.0407,20.0649,227634.0
2016-08-05 09:50:00,33.08,33.12,33.06,33.07,116342.0,20.0589,20.0831,20.0467,20.0528,116342.0
2016-08-05 09:55:00,33.06,33.15,33.05,33.11,117064.0,20.0467,20.1013,20.0407,20.0771,117064.0
2016-08-05 10:00:00,33.11,33.13,33.06,33.12,114881.0,20.0771,20.0892,20.0467,20.0831,114881.0
2016-08-05 10:05:00,33.11,33.14,33.08,33.1,69759.0,20.0771,20.0952,20.0589,20.071,69759.0
2016-08-05 10:10:00,33.1,33.17,33.1,33.16,91951.0,20.071,20.1134,20.071,20.1074,91951.0
2016-08-05 10:15:00,33.15,33.23,33.14,33.16,104785.0,20.1013,20.1498,20.0952,20.1074,104785.0
2016-08-05 10:20:00,33.16,33.18,33.12,33.13,204287.0,20.1074,20.1195,20.0831,20.0892,204287.0
2016-08-05 10:25:00,33.12,33.12,33.08,33.12,61699.0,20.0831,20.0831,20.0589,20.0831,61699.0
2016-08-05 10:30:00,33.12,33.12,32.98,32.99,195252.0,20.0831,20.0831,19.9982,20.0043,195252.0
2016-08-05 10:35:00,32.98,33.0,32.96,32.98,72712.0,19.9982,20.0104,19.9861,19.9982,72712.0
2016-08-05 10:40:00,32.97,33.02,32.96,33.01,48597.0,19.9922,20.0225,19.9861,20.0164,48597.0
2016-08-05 10:45:00,33.02,33.06,33.0,33.03,76684.0,20.0225,20.0467,20.0104,20.0285,76684.0
2016-08-05 10:50:00,33.04,33.04,33.01,33.03,88100.0,20.0346,20.0346,20.0164,20.0285,88100.0
2016-08-05 10:55:00,33.02,33.09,33.02,33.09,95724.0,20.0225,20.0649,20.0225,20.0649,95724.0
2016-08-05 11:00:00,33.09,33.1,33.03,33.1,95115.0,20.0649,20.071,20.0285,20.071,95115.0
2016-08-05 11:05:00,33.1,33.15,33.1,33.15,149588.0,20.071,20.1013,20.071,20.1013,149588.0
2016-08-05 11:10:00,33.15,33.15,33.1,33.14,84643.0,20.1013,20.1013,20.071,20.0952,84643.0
2016-08-05 11:15:00,33.14,33.17,33.11,33.13,33976.0,20.0952,20.1134,20.0771,20.0892,33976.0
2016-08-05 11:20:00,33.13,33.13,33.09,33.1,27477.0,20.0892,20.0892,20.0649,20.071,27477.0
2016-08-05 11:25:00,33.11,33.11,33.04,33.05,62189.0,20.0771,20.0771,20.0346,20.0407,62189.0
2016-08-05 11:30:00,33.05,33.1,33.02,33.06,192042.0,20.0407,20.071,20.0225,20.0467,192042.0
2016-08-05 11:35:00,33.06,33.09,33.05,33.07,50012.0,20.0467,20.0649,20.0407,20.0528,50012.0
2016-08-05 11:40:00,33.07,33.1,33.07,33.08,27505.0,20.0528,20.071,20.0528,20.0589,27505.0
2016-08-05 11:45:00,33.09,33.11,33.08,33.09,28197.0,20.0649,20.0771,20.0589,20.0649,28197.0
2016-08-05 11:50:00,33.09,33.1,33.08,33.09,12253.0,20.0649,20.071,20.0589,20.0649,12253.0
2016-08-05 11:55:00,33.09,33.14,33.08,33.13,37387.0,20.0649,20.0952,20.0589,20.0892,37387.0
2016-08-05 12:00:00,33.13,33.15,33.13,33.13,31094.0,20.0892,20.1013,20.0892,20.0892,31094.0
2016-08-05 12:05:00,33.13,33.16,33.12,33.16,23672.0,20.0892,20.1074,20.0831,20.1074,23672.0
2016-08-05 12:10:00,33.16,33.17,33.13,33.14,29495.0,20.1074,20.1134,20.0892,20.0952,29495.0
2016-08-05 12:15:00,33.14,33.15,33.13,33.14,25305.0,20.0952,20.1013,20.0892,20.0952,25305.0
2016-08-05 12:20:00,33.14,33.16,33.13,33.15,11873.0,20.0952,20.1074,20.0892,20.1013,11873.0
2016-08-05 12:25:00,33.16,33.16,33.12,33.14,27200.0,20.1074,20.1074,20.0831,20.0952,27200.0
2016-08-05 12:30:00,33.14,33.14,33.12,33.13,19552.0,20.0952,20.0952,20.0831,20.0892,19552.0
2016-08-05 12:35:00,33.13,33.14,33.1,33.1,20479.0,20.0892,20.0952,20.071,20.071,20479.0
2016-08-05 12:40:00,33.1,33.13,33.09,33.11,26015.0,20.071,20.0892,20.0649,20.0771,26015.0
2016-08-05 12:45:00,33.1,33.11,33.07,33.09,24100.0,20.071,20.0771,20.0528,20.0649,24100.0
2016-08-05 12:50:00,33.09,33.09,33.06,33.08,16710.0,20.0649,20.0649,20.0467,20.0589,16710.0
2016-08-05 12:55:00,33.08,33.09,33.07,33.08,15498.0,20.0589,20.0649,20.0528,20.0589,15498.0
2016-08-05 13:00:00,33.08,33.09,33.06,33.08,29951.0,20.0589,20.0649,20.0467,20.0589,29951.0
2016-08-05 13:05:00,33.07,33.09,33.06,33.08,13512.0,20.0528,20.0649,20.0467,20.0589,13512.0
2016-08-05 13:10:00,33.08,33.11,33.06,33.1,57773.0,20.0589,20.0771,20.0467,20.071,57773.0
2016-08-05 13:15:00,33.09,33.1,33.09,33.09,66424.0,20.0649,20.071,20.0649,20.0649,66424.0
2016-08-05 13:20:00,33.09,33.1,33.08,33.1,46117.0,20.0649,20.071,20.0589,20.071,46117.0
2016-08-05 13:25:00,33.11,33.11,33.08,33.1,24370.0,20.0771,20.0771,20.0589,20.071,24370.0
2016-08-05 13:30:00,33.1,33.11,33.1,33.11,9245.0,20.071,20.0771,20.071,20.0771,9245.0
2016-08-05 13:35:00,33.11,33.11,33.1,33.1,26786.0,20.0771,20.0771,20.071,20.071,26786.0
2016-08-05 13:40:00,33.11,33.11,33.1,33.11,30144.0,20.0771,20.0771,20.071,20.0771,30144.0
2016-08-05 13:45:00,33.11,33.11,33.1,33.1,20390.0,20.0771,20.0771,20.071,20.071,20390.0
2016-08-05 13:50:00,33.11,33.16,33.1,33.15,88199.0,20.0771,20.1074,20.071,20.1013,88199.0
2016-08-05 13:55:00,33.15,33.15,33.12,33.14,38427.0,20.1013,20.1013,20.0831,20.0952,38427.0
2016-08-05 14:00:00,33.14,33.16,33.13,33.15,47346.0,20.0952,20.1074,20.0892,20.1013,47346.0
2016-08-05 14:05:00,33.15,33.17,33.15,33.16,17348.0,20.1013,20.1134,20.1013,20.1074,17348.0
2016-08-05 14:10:00,33.16,33.18,33.14,33.15,38004.0,20.1074,20.1195,20.0952,20.1013,38004.0
2016-08-05 14:15:00,33.16,33.16,33.12,33.12,71654.0,20.1074,20.1074,20.0831,20.0831,71654.0
2016-08-05 14:20:00,33.12,33.14,33.12,33.13,23368.0,20.0831,20.0952,20.0831,20.0892,23368.0
2016-08-05 14:25:00,33.13,33.15,33.12,33.15,108227.0,20.0892,20.1013,20.0831,20.1013,108227.0
2016-08-05 14:30:00,33.15,33.17,33.14,33.16,91574.0,20.1013,20.1134,20.0952,20.1074,91574.0
2016-08-05 14:35:00,33.15,33.16,33.15,33.16,29727.0,20.1013,20.1074,20.1013,20.1074,29727.0
2016-08-05 14:40:00,33.15,33.16,33.14,33.14,43441.0,20.1013,20.1074,20.0952,20.0952,43441.0
2016-08-05 14:45:00,33.14,33.15,33.11,33.13,55841.0,20.0952,20.1013,20.0771,20.0892,55841.0
2016-08-05 14:50:00,33.12,33.13,33.11,33.12,40464.0,20.0831,20.0892,20.0771,20.0831,40464.0
2016-08-05 14:55:00,33.13,33.14,33.12,33.14,21666.0,20.0892,20.0952,20.0831,20.0952,21666.0
2016-08-05 15:00:00,33.14,33.18,33.14,33.15,56481.0,20.0952,20.1195,20.0952,20.1013,56481.0
2016-08-05 15:05:00,33.15,33.17,33.15,33.16,40520.0,20.1013,20.1134,20.1013,20.1074,40520.0
2016-08-05 15:10:00,33.17,33.17,33.16,33.16,38533.0,20.1134,20.1134,20.1074,20.1074,38533.0
2016-08-05 15:15:00,33.17,33.2,33.16,33.18,57585.0,20.1134,20.1316,20.1074,20.1195,57585.0
2016-08-05 15:20:00,33.19,33.19,33.13,33.14,135487.0,20.1256,20.1256,20.0892,20.0952,135487.0
2016-08-05 15:25:00,33.14,33.16,33.13,33.16,34845.0,20.0952,20.1074,20.0892,20.1074,34845.0
2016-08-05 15:30:00,33.16,33.17,33.12,33.13,91029.0,20.1074,20.1134,20.0831,20.0892,91029.0
2016-08-05 15:35:00,33.14,33.15,33.13,33.15,60630.0,20.0952,20.1013,20.0892,20.1013,60630.0
2016-08-05 15:40:00,33.15,33.16,33.13,33.14,89055.0,20.1013,20.1074,20.0892,20.0952,89055.0
2016-08-05 15:45:00,33.14,33.15,33.11,33.12,191109.0,20.0952,20.1013,20.0771,20.0831,191109.0
2016-08-05 15:50:00,33.12,33.14,33.11,33.14,78259.0,20.0831,20.0952,20.0771,20.0952,78259.0
2016-08-05 15:55:00,33.14,33.15,33.13,33.14,246644.0,20.0952,20.1013,20.0892,20.0952,246644.0
2016-08-08 09:30:00,33.08,33.23,33.08,33.2,350970.0,20.0589,20.1498,20.0589,20.1316,350970.0
2016-08-08 09:35:00,33.2,33.28,33.18,33.21,247394.0,20.1316,20.1801,20.1195,20.1377,247394.0
2016-08-08 09:40:00,33.2,33.25,33.16,33.23,184639.0,20.1316,20.1619,20.1074,20.1498,184639.0
2016-08-08 09:45:00,33.23,33.27,33.22,33.23,141480.0,20.1498,20.1741,20.1438,20.1498,141480.0
2016-08-08 09:50:00,33.23,33.24,33.15,33.15,120434.0,20.1498,20.1559,20.1013,20.1013,120434.0
2016-08-08 09:55:00,33.15,33.21,33.13,33.17,85921.0,20.1013,20.1377,20.0892,20.1134,85921.0
2016-08-08 10:00:00,33.18,33.23,33.16,33.17,181829.0,20.1195,20.1498,20.1074,20.1134,181829.0
2016-08-08 10:05:00,33.17,33.25,33.16,33.23,74062.0,20.1134,20.1619,20.1074,20.1498,74062.0
2016-08-08 10:10:00,33.23,33.32,33.19,33.3,134504.0,20.1498,20.2044,20.1256,20.1923,134504.0
2016-08-08 10:15:00,33.3,33.32,33.29,33.3,96440.0,20.1923,20.2044,20.1862,20.1923,96440.0
2016-08-08 10:20:00,33.3,33.31,33.22,33.24,120923.0,20.1923,20.1983,20.1438,20.1559,120923.0
2016-08-08 10:25:00,33.25,33.3,33.23,33.29,85615.0,20.1619,20.1923,20.1498,20.1862,85615.0
2016-08-08 10:30:00,33.29,33.33,33.27,33.31,75151.0,20.1862,20.2105,20.1741,20.1983,75151.0
2016-08-08 10:35:00,33.32,33.32,33.28,33.31,72057.0,20.2044,20.2044,20.1801,20.1983,72057.0
2016-08-08 10:40:00,33.32,33.35,33.31,33.35,74435.0,20.2044,20.2226,20.1983,20.2226,74435.0
2016-08-08 10:45:00,33.35,33.35,33.3,33.32,92262.0,20.2226,20.2226,20.1923,20.2044,92262.0
2016-08-08 10:50:00,33.32,33.32,33.25,33.28,83771.0,20.2044,20.2044,20.1619,20.1801,83771.0
2016-08-08 10:55:00,33.28,33.28,33.21,33.24,90871.0,20.1801,20.1801,20.1377,20.1559,90871.0
2016-08-08 11:00:00,33.25,33.29,33.23,33.29,67527.0,20.1619,20.1862,20.1498,20.1862,67527.0
2016-08-08 11:05:00,33.28,33.32,33.27,33.31,53561.0,20.1801,20.2044,20.1741,20.1983,53561.0
2016-08-08 11:10:00,33.31,33.31,33.26,33.28,97343.0,20.1983,20.1983,20.168,20.1801,97343.0
2016-08-08 11:15:00,33.29,33.32,33.26,33.26,59214.0,20.1862,20.2044,20.168,20.168,59214.0
2016-08-08 11:20:00,33.26,33.3,33.24,33.25,106324.0,20.168,20.1923,20.1559,20.1619,106324.0
2016-08-08 11:25:00,33.26,33.31,33.25,33.26,87792.0,20.168,20.1983,20.1619,20.168,87792.0
2016-08-08 11:30:00,33.26,33.3,33.25,33.29,78973.0,20.168,20.1923,20.1619,20.1862,78973.0
2016-08-08 11:35:00,33.29,33.33,33.28,33.3,55382.0,20.1862,20.2105,20.1801,20.1923,55382.0
2016-08-08 11:40:00,33.29,33.31,33.28,33.3,51229.0,20.1862,20.1983,20.1801,20.1923,51229.0
2016-08-08 11:45:00,33.3,33.31,33.28,33.29,36416.0,20.1923,20.1983,20.1801,20.1862,36416.0
2016-08-08 11:50:00,33.29,33.33,33.27,33.32,140720.0,20.1862,20.2105,20.1741,20.2044,140720.0
2016-08-08 11:55:00,33.32,33.34,33.3,33.32,37301.0,20.2044,20.2165,20.1923,20.2044,37301.0
2016-08-08 12:00:00,33.32,33.32,33.29,33.3,33552.0,20.2044,20.2044,20.1862,20.1923,33552.0
2016-08-08 12:05:00,33.3,33.31,33.27,33.27,29894.0,20.1923,20.1983,20.1741,20.1741,29894.0
2016-08-08 12:10:00,33.27,33.28,33.25,33.26,21693.0,20.1741,20.1801,20.1619,20.168,21693.0
2016-08-08 12:15:00,33.26,33.26,33.24,33.26,41604.0,20.168,20.168,20.1559,20.168,41604.0
2016-08-08 12:20:00,33.25,33.28,33.25,33.26,23065.0,20.1619,20.1801,20.1619,20.168,23065.0
2016-08-08 12:25:00,33.27,33.27,33.25,33.26,22590.0,20.1741,20.1741,20.1619,20.168,22590.0
2016-08-08 12:30:00,33.26,33.28,33.24,33.27,47146.0,20.168,20.1801,20.1559,20.1741,47146.0
2016-08-08 12:35:00,33.27,33.29,33.27,33.28,17671.0,20.1741,20.1862,20.1741,20.1801,17671.0
2016-08-08 12:40:00,33.29,33.29,33.27,33.27,23665.0,20.1862,20.1862,20.1741,20.1741,23665.0
2016-08-08 12:45:00,33.27,33.29,33.27,33.28,36957.0,20.1741,20.1862,20.1741,20.1801,36957.0
2016-08-08 12:50:00,33.29,33.29,33.26,33.27,35410.0,20.1862,20.1862,20.168,20.1741,35410.0
2016-08-08 12:55:00,33.27,33.3,33.26,33.3,26139.0,20.1741,20.1923,20.168,20.1923,26139.0
2016-08-08 13:00:00,33.29,33.3,33.28,33.28,28116.0,20.1862,20.1923,20.1801,20.1801,28116.0
2016-08-08 13:05:00,33.29,33.3,33.28,33.3,31288.0,20.1862,20.1923,20.1801,20.1923,31288.0
2016-08-08 13:10:00,33.29,33.32,33.29,33.32,34127.0,20.1862,20.2044,20.1862,20.2044,34127.0
2016-08-08 13:15:00,33.32,33.34,33.31,33.32,54102.0,20.2044,20.2165,20.1983,20.2044,54102.0
2016-08-08 13:20:00,33.32,33.32,33.3,33.31,32028.0,20.2044,20.2044,20.1923,20.1983,32028.0
2016-08-08 13:25:00,33.31,33.32,33.3,33.3,23759.0,20.1983,20.2044,20.1923,20.1923,23759.0
2016-08-08 13:30:00,33.31,33.32,33.3,33.32,33097.0,20.1983,20.2044,20.1923,20.2044,33097.0
2016-08-08 13:35:00,33.31,33.32,33.31,33.31,18342.0,20.1983,20.2044,20.1983,20.1983,18342.0
2016-08-08 13:40:00,33.31,33.32,33.3,33.31,44121.0,20.1983,20.2044,20.1923,20.1983,44121.0
2016-08-08 13:45:00,33.31,33.33,33.3,33.32,52813.0,20.1983,20.2105,20.1923,20.2044,52813.0
2016-08-08 13:50:00,33.32,33.35,33.3,33.34,56901.0,20.2044,20.2226,20.1923,20.2165,56901.0
2016-08-08 13:55:00,33.35,33.38,33.35,33.37,51646.0,20.2226,20.2408,20.2226,20.2347,51646.0
2016-08-08 14:00:00,33.37,33.38,33.36,33.37,41902.0,20.2347,20.2408,20.2286,20.2347,41902.0
2016-08-08 14:05:00,33.37,33.38,33.36,33.38,51056.0,20.2347,20.2408,20.2286,20.2408,51056.0
2016-08-08 14:10:00,33.38,33.38,33.37,33.37,28298.0,20.2408,20.2408,20.2347,20.2347,28298.0
2016-08-08 14:15:00,33.38,33.38,33.3,33.32,106821.0,20.2408,20.2408,20.1923,20.2044,106821.0
2016-08-08 14:20:00,33.31,33.34,33.31,33.34,53750.0,20.1983,20.2165,20.1983,20.2165,53750.0
2016-08-08 14:25:00,33.33,33.34,33.29,33.31,80466.0,20.2105,20.2165,20.1862,20.1983,80466.0
2016-08-08 14:30:00,33.3,33.31,33.29,33.3,38307.0,20.1923,20.1983,20.1862,20.1923,38307.0
2016-08-08 14:35:00,33.3,33.3,33.27,33.27,49119.0,20.1923,20.1923,20.1741,20.1741,49119.0
2016-08-08 14:40:00,33.27,33.28,33.26,33.27,43194.0,20.1741,20.1801,20.168,20.1741,43194.0
2016-08-08 14:45:00,33.27,33.27,33.24,33.24,52790.0,20.1741,20.1741,20.1559,20.1559,52790.0
2016-08-08 14:50:00,33.25,33.25,33.22,33.24,57933.0,20.1619,20.1619,20.1438,20.1559,57933.0
2016-08-08 14:55:00,33.24,33.27,33.23,33.26,53176.0,20.1559,20.1741,20.1498,20.168,53176.0
2016-08-08 15:00:00,33.26,33.26,33.24,33.25,33410.0,20.168,20.168,20.1559,20.1619,33410.0
2016-08-08 15:05:00,33.25,33.25,33.22,33.23,29778.0,20.1619,20.1619,20.1438,20.1498,29778.0
2016-08-08 15:10:00,33.22,33.24,33.22,33.22,20201.0,20.1438,20.1559,20.1438,20.1438,20201.0
2016-08-08 15:15:00,33.22,33.23,33.21,33.21,48973.0,20.1438,20.1498,20.1377,20.1377,48973.0
2016-08-08 15:20:00,33.21,33.23,33.21,33.22,39341.0,20.1377,20.1498,20.1377,20.1438,39341.0
2016-08-08 15:25:00,33.23,33.23,33.22,33.23,31031.0,20.1498,20.1498,20.1438,20.1498,31031.0
2016-08-08 15:30:00,33.23,33.23,33.21,33.22,40645.0,20.1498,20.1498,20.1377,20.1438,40645.0
2016-08-08 15:35:00,33.21,33.22,33.19,33.2,74418.0,20.1377,20.1438,20.1256,20.1316,74418.0
2016-08-08 15:40:00,33.2,33.22,33.19,33.21,52927.0,20.1316,20.1438,20.1256,20.1377,52927.0
2016-08-08 15:45:00,33.22,33.22,33.19,33.2,79250.0,20.1438,20.1438,20.1256,20.1316,79250.0
2016-08-08 15:50:00,33.2,33.2,33.18,33.18,144338.0,20.1316,20.1316,20.1195,20.1195,144338.0
2016-08-08 15:55:00,33.19,33.2,33.17,33.17,234249.0,20.1256,20.1316,20.1134,20.1134,234249.0
2016-08-09 09:30:00,33.5,33.52,33.38,33.44,275474.0,20.3135,20.3257,20.2408,20.2772,275474.0
2016-08-09 09:35:00,33.44,33.5,33.44,33.47,126063.0,20.2772,20.3135,20.2772,20.2953,126063.0
2016-08-09 09:40:00,33.47,33.54,33.45,33.51,160382.0,20.2953,20.3378,20.2832,20.3196,160382.0
2016-08-09 09:45:00,33.52,33.58,33.51,33.56,81447.0,20.3257,20.362,20.3196,20.3499,81447.0
2016-08-09 09:50:00,33.55,33.58,33.52,33.53,79945.0,20.3439,20.362,20.3257,20.3317,79945.0
2016-08-09 09:55:00,33.53,33.57,33.53,33.55,75970.0,20.3317,20.356,20.3317,20.3439,75970.0
2016-08-09 10:00:00,33.54,33.55,33.41,33.49,140608.0,20.3378,20.3439,20.259,20.3075,140608.0
2016-08-09 10:05:00,33.49,33.53,33.45,33.49,89994.0,20.3075,20.3317,20.2832,20.3075,89994.0
2016-08-09 10:10:00,33.49,33.56,33.49,33.55,62522.0,20.3075,20.3499,20.3075,20.3439,62522.0
2016-08-09 10:15:00,33.56,33.59,33.55,33.57,54903.0,20.3499,20.3681,20.3439,20.356,54903.0
2016-08-09 10:20:00,33.57,33.64,33.55,33.58,145923.0,20.356,20.3984,20.3439,20.362,145923.0
2016-08-09 10:25:00,33.57,33.6,33.56,33.58,70110.0,20.356,20.3742,20.3499,20.362,70110.0
2016-08-09 10:30:00,33.58,33.59,33.48,33.5,120269.0,20.362,20.3681,20.3014,20.3135,120269.0
2016-08-09 10:35:00,33.5,33.54,33.46,33.47,130923.0,20.3135,20.3378,20.2893,20.2953,130923.0
2016-08-09 10:40:00,33.47,33.49,33.41,33.43,71624.0,20.2953,20.3075,20.259,20.2711,71624.0
2016-08-09 10:45:00,33.43,33.5,33.43,33.46,82559.0,20.2711,20.3135,20.2711,20.2893,82559.0
2016-08-09 10:50:00,33.45,33.48,33.44,33.46,58256.0,20.2832,20.3014,20.2772,20.2893,58256.0
2016-08-09 10:55:00,33.47,33.52,33.46,33.5,44303.0,20.2953,20.3257,20.2893,20.3135,44303.0
2016-08-09 11:00:00,33.51,33.51,33.48,33.5,76483.0,20.3196,20.3196,20.3014,20.3135,76483.0
2016-08-09 11:05:00,33.51,33.54,33.47,33.48,75606.0,20.3196,20.3378,20.2953,20.3014,75606.0
2016-08-09 11:10:00,33.48,33.5,33.45,33.45,30241.0,20.3014,20.3135,20.2832,20.2832,30241.0
2016-08-09 11:15:00,33.45,33.5,33.45,33.5,87625.0,20.2832,20.3135,20.2832,20.3135,87625.0
2016-08-09 11:20:00,33.5,33.51,33.47,33.47,25956.0,20.3135,20.3196,20.2953,20.2953,25956.0
2016-08-09 11:25:00,33.48,33.49,33.39,33.42,73073.0,20.3014,20.3075,20.2468,20.265,73073.0
2016-08-09 11:30:00,33.42,33.43,33.38,33.41,110959.0,20.265,20.2711,20.2408,20.259,110959.0
2016-08-09 11:35:00,33.4,33.42,33.39,33.41,34893.0,20.2529,20.265,20.2468,20.259,34893.0
2016-08-09 11:40:00,33.42,33.42,33.37,33.37,38271.0,20.265,20.265,20.2347,20.2347,38271.0
2016-08-09 11:45:00,33.37,33.4,33.36,33.39,42317.0,20.2347,20.2529,20.2286,20.2468,42317.0
2016-08-09 11:50:00,33.39,33.39,33.34,33.38,72929.0,20.2468,20.2468,20.2165,20.2408,72929.0
2016-08-09 11:55:00,33.38,33.39,33.36,33.36,31300.0,20.2408,20.2468,20.2286,20.2286,31300.0
2016-08-09 12:00:00,33.37,33.38,33.35,33.36,39467.0,20.2347,20.2408,20.2226,20.2286,39467.0
2016-08-09 12:05:00,33.36,33.38,33.35,33.38,36673.0,20.2286,20.2408,20.2226,20.2408,36673.0
2016-08-09 12:10:00,33.39,33.39,33.37,33.37,11015.0,20.2468,20.2468,20.2347,20.2347,11015.0
2016-08-09 12:15:00,33.37,33.38,33.35,33.36,28575.0,20.2347,20.2408,20.2226,20.2286,28575.0
2016-08-09 12:20:00,33.36,33.37,33.31,33.33,52291.0,20.2286,20.2347,20.1983,20.2105,52291.0
2016-08-09 12:25:00,33.33,33.34,33.31,33.33,32091.0,20.2105,20.2165,20.1983,20.2105,32091.0
2016-08-09 12:30:00,33.32,33.32,33.27,33.29,41897.0,20.2044,20.2044,20.1741,20.1862,41897.0
2016-08-09 12:35:00,33.28,33.31,33.25,33.26,36845.0,20.1801,20.1983,20.1619,20.168,36845.0
2016-08-09 12:40:00,33.26,33.31,33.26,33.3,51028.0,20.168,20.1983,20.168,20.1923,51028.0
2016-08-09 12:45:00,33.3,33.31,33.28,33.28,22968.0,20.1923,20.1983,20.1801,20.1801,22968.0
2016-08-09 12:50:00,33.28,33.29,33.27,33.28,26149.0,20.1801,20.1862,20.1741,20.1801,26149.0
2016-08-09 12:55:00,33.28,33.29,33.25,33.27,43841.0,20.1801,20.1862,20.1619,20.1741,43841.0
2016-08-09 13:00:00,33.27,33.27,33.25,33.27,32272.0,20.1741,20.1741,20.1619,20.1741,32272.0
2016-08-09 13:05:00,33.27,33.32,33.27,33.3,37864.0,20.1741,20.2044,20.1741,20.1923,37864.0
2016-08-09 13:10:00,33.3,33.31,33.29,33.29,18611.0,20.1923,20.1983,20.1862,20.1862,18611.0
2016-08-09 13:15:00,33.3,33.31,33.28,33.3,39180.0,20.1923,20.1983,20.1801,20.1923,39180.0
2016-08-09 13:20:00,33.3,33.32,33.29,33.3,37280.0,20.1923,20.2044,20.1862,20.1923,37280.0
2016-08-09 13:25:00,33.3,33.33,33.3,33.31,39449.0,20.1923,20.2105,20.1923,20.1983,39449.0
2016-08-09 13:30:00,33.32,33.33,33.3,33.31,27700.0,20.2044,20.2105,20.1923,20.1983,27700.0
2016-08-09 13:35:00,33.3,33.32,33.29,33.3,29946.0,20.1923,20.2044,20.1862,20.1923,29946.0
2016-08-09 13:40:00,33.3,33.31,33.29,33.29,51106.0,20.1923,20.1983,20.1862,20.1862,51106.0
2016-08-09 13:45:00,33.3,33.33,33.29,33.32,28403.0,20.1923,20.2105,20.1862,20.2044,28403.0
2016-08-09 13:50:00,33.32,33.33,33.31,33.32,23795.0,20.2044,20.2105,20.1983,20.2044,23795.0
2016-08-09 13:55:00,33.32,33.33,33.3,33.32,31295.0,20.2044,20.2105,20.1923,20.2044,31295.0
2016-08-09 14:00:00,33.31,33.31,33.28,33.29,32779.0,20.1983,20.1983,20.1801,20.1862,32779.0
2016-08-09 14:05:00,33.3,33.32,33.28,33.31,47631.0,20.1923,20.2044,20.1801,20.1983,47631.0
2016-08-09 14:10:00,33.32,33.34,33.31,33.33,47726.0,20.2044,20.2165,20.1983,20.2105,47726.0
2016-08-09 14:15:00,33.33,33.38,33.32,33.37,46687.0,20.2105,20.2408,20.2044,20.2347,46687.0
2016-08-09 14:20:00,33.37,33.38,33.34,33.36,57534.0,20.2347,20.2408,20.2165,20.2286,57534.0
2016-08-09 14:25:00,33.36,33.39,33.34,33.35,85484.0,20.2286,20.2468,20.2165,20.2226,85484.0
2016-08-09 14:30:00,33.34,33.34,33.29,33.29,30410.0,20.2165,20.2165,20.1862,20.1862,30410.0
2016-08-09 14:35:00,33.29,33.29,33.27,33.28,36108.0,20.1862,20.1862,20.1741,20.1801,36108.0
2016-08-09 14:40:00,33.28,33.28,33.27,33.27,70632.0,20.1801,20.1801,20.1741,20.1741,70632.0
2016-08-09 14:45:00,33.28,33.28,33.26,33.27,63843.0,20.1801,20.1801,20.168,20.1741,63843.0
2016-08-09 14:50:00,33.26,33.33,33.26,33.33,43904.0,20.168,20.2105,20.168,20.2105,43904.0
2016-08-09 14:55:00,33.33,33.36,33.32,33.36,63240.0,20.2105,20.2286,20.2044,20.2286,63240.0
2016-08-09 15:00:00,33.36,33.36,33.31,33.32,26929.0,20.2286,20.2286,20.1983,20.2044,26929.0
2016-08-09 15:05:00,33.32,33.33,33.31,33.32,44277.0,20.2044,20.2105,20.1983,20.2044,44277.0
2016-08-09 15:10:00,33.33,33.33,33.31,33.32,14634.0,20.2105,20.2105,20.1983,20.2044,14634.0
2016-08-09 15:15:00,33.32,33.34,33.31,33.33,30144.0,20.2044,20.2165,20.1983,20.2105,30144.0
2016-08-09 15:20:00,33.33,33.35,33.32,33.34,44934.0,20.2105,20.2226,20.2044,20.2165,44934.0
2016-08-09 15:25:00,33.34,33.39,33.34,33.37,148322.0,20.2165,20.2468,20.2165,20.2347,148322.0
2016-08-09 15:30:00,33.36,33.36,33.34,33.35,38901.0,20.2286,20.2286,20.2165,20.2226,38901.0
2016-08-09 15:35:00,33.35,33.37,33.34,33.36,52462.0,20.2226,20.2347,20.2165,20.2286,52462.0
2016-08-09 15:40:00,33.35,33.36,33.33,33.36,83575.0,20.2226,20.2286,20.2105,20.2286,83575.0
2016-08-09 15:45:00,33.35,33.37,33.34,33.37,61333.0,20.2226,20.2347,20.2165,20.2347,61333.0
2016-08-09 15:50:00,33.37,33.38,33.35,33.38,128234.0,20.2347,20.2408,20.2226,20.2408,128234.0
2016-08-09 15:55:00,33.37,33.38,33.35,33.37,212788.0,20.2347,20.2408,20.2226,20.2347,212788.0
2016-08-10 09:30:00,33.44,33.49,33.42,33.45,196050.0,20.2772,20.3075,20.265,20.2832,196050.0
2016-08-10 09:35:00,33.44,33.46,33.41,33.46,76762.0,20.2772,20.2893,20.259,20.2893,76762.0
2016-08-10 09:40:00,33.47,33.47,33.39,33.41,200667.0,20.2953,20.2953,20.2468,20.259,200667.0
2016-08-10 09:45:00,33.41,33.46,33.38,33.4,162878.0,20.259,20.2893,20.2408,20.2529,162878.0
2016-08-10 09:50:00,33.4,33.43,33.37,33.41,86201.0,20.2529,20.2711,20.2347,20.259,86201.0
2016-08-10 09:55:00,33.41,33.42,33.32,33.32,76501.0,20.259,20.265,20.2044,20.2044,76501.0
2016-08-10 10:00:00,33.31,33.33,33.29,33.32,69915.0,20.1983,20.2105,20.1862,20.2044,69915.0
2016-08-10 10:05:00,33.32,33.36,33.32,33.34,54761.0,20.2044,20.2286,20.2044,20.2165,54761.0
2016-08-10 10:10:00,33.34,33.34,33.3,33.32,64665.0,20.2165,20.2165,20.1923,20.2044,64665.0
2016-08-10 10:15:00,33.33,33.33,33.28,33.3,65702.0,20.2105,20.2105,20.1801,20.1923,65702.0
2016-08-10 10:20:00,33.31,33.34,33.3,33.32,47248.0,20.1983,20.2165,20.1923,20.2044,47248.0
2016-08-10 10:25:00,33.32,33.33,33.29,33.32,60196.0,20.2044,20.2105,20.1862,20.2044,60196.0
2016-08-10 10:30:00,33.31,33.44,33.27,33.36,170947.0,20.1983,20.2772,20.1741,20.2286,170947.0
2016-08-10 10:35:00,33.36,33.43,33.29,33.3,85241.0,20.2286,20.2711,20.1862,20.1923,85241.0
2016-08-10 10:40:00,33.3,33.31,33.23,33.3,95295.0,20.1923,20.1983,20.1498,20.1923,95295.0
2016-08-10 10:45:00,33.3,33.33,33.24,33.28,64801.0,20.1923,20.2105,20.1559,20.1801,64801.0
2016-08-10 10:50:00,33.27,33.32,33.26,33.28,50731.0,20.1741,20.2044,20.168,20.1801,50731.0
2016-08-10 10:55:00,33.28,33.32,33.25,33.32,61157.0,20.1801,20.2044,20.1619,20.2044,61157.0
2016-08-10 11:00:00,33.32,33.34,33.28,33.31,52506.0,20.2044,20.2165,20.1801,20.1983,52506.0
2016-08-10 11:05:00,33.31,33.31,33.22,33.22,76334.0,20.1983,20.1983,20.1438,20.1438,76334.0
2016-08-10 11:10:00,33.22,33.23,33.17,33.17,64447.0,20.1438,20.1498,20.1134,20.1134,64447.0
2016-08-10 11:15:00,33.18,33.18,33.13,33.14,117406.0,20.1195,20.1195,20.0892,20.0952,117406.0
2016-08-10 11:20:00,33.13,33.14,33.11,33.13,92731.0,20.0892,20.0952,20.0771,20.0892,92731.0
2016-08-10 11:25:00,33.13,33.2,33.13,33.15,55704.0,20.0892,20.1316,20.0892,20.1013,55704.0
2016-08-10 11:30:00,33.16,33.18,33.1,33.18,129122.0,20.1074,20.1195,20.071,20.1195,129122.0
2016-08-10 11:35:00,33.18,33.21,33.16,33.19,117105.0,20.1195,20.1377,20.1074,20.1256,117105.0
2016-08-10 11:40:00,33.19,33.19,33.15,33.17,46605.0,20.1256,20.1256,20.1013,20.1134,46605.0
2016-08-10 11:45:00,33.16,33.16,33.11,33.13,35723.0,20.1074,20.1074,20.0771,20.0892,35723.0
2016-08-10 11:50:00,33.13,33.15,33.12,33.13,36132.0,20.0892,20.1013,20.0831,20.0892,36132.0
2016-08-10 11:55:00,33.12,33.15,33.12,33.13,33234.0,20.0831,20.1013,20.0831,20.0892,33234.0
2016-08-10 12:00:00,33.13,33.14,33.11,33.13,23225.0,20.0892,20.0952,20.0771,20.0892,23225.0
2016-08-10 12:05:00,33.13,33.14,33.12,33.14,18517.0,20.0892,20.0952,20.0831,20.0952,18517.0
2016-08-10 12:10:00,33.14,33.16,33.13,33.16,19631.0,20.0952,20.1074,20.0892,20.1074,19631.0
2016-08-10 12:15:00,33.15,33.17,33.15,33.16,33000.0,20.1013,20.1134,20.1013,20.1074,33000.0
2016-08-10 12:20:00,33.17,33.17,33.15,33.15,25357.0,20.1134,20.1134,20.1013,20.1013,25357.0
2016-08-10 12:25:00,33.14,33.16,33.14,33.16,17556.0,20.0952,20.1074,20.0952,20.1074,17556.0
2016-08-10 12:30:00,33.16,33.17,33.15,33.16,29842.0,20.1074,20.1134,20.1013,20.1074,29842.0
2016-08-10 12:35:00,33.17,33.17,33.12,33.12,23282.0,20.1134,20.1134,20.0831,20.0831,23282.0
2016-08-10 12:40:00,33.13,33.14,33.11,33.12,23712.0,20.0892,20.0952,20.0771,20.0831,23712.0
2016-08-10 12:45:00,33.11,33.13,33.1,33.11,48337.0,20.0771,20.0892,20.071,20.0771,48337.0
2016-08-10 12:50:00,33.11,33.12,33.1,33.11,9169.0,20.0771,20.0831,20.071,20.0771,9169.0
2016-08-10 12:55:00,33.12,33.12,33.1,33.1,16264.0,20.0831,20.0831,20.071,20.071,16264.0
2016-08-10 13:00:00,33.11,33.12,33.1,33.1,26278.0,20.0771,20.0831,20.071,20.071,26278.0
2016-08-10 13:05:00,33.1,33.11,33.09,33.1,43530.0,20.071,20.0771,20.0649,20.071,43530.0
2016-08-10 13:10:00,33.1,33.11,33.09,33.09,26222.0,20.071,20.0771,20.0649,20.0649,26222.0
2016-08-10 13:15:00,33.09,33.1,33.06,33.07,30907.0,20.0649,20.071,20.0467,20.0528,30907.0
2016-08-10 13:20:00,33.07,33.09,33.06,33.06,30642.0,20.0528,20.0649,20.0467,20.0467,30642.0
2016-08-10 13:25:00,33.06,33.1,33.06,33.08,22985.0,20.0467,20.071,20.0467,20.0589,22985.0
2016-08-10 13:30:00,33.09,33.09,33.05,33.07,24062.0,20.0649,20.0649,20.0407,20.0528,24062.0
2016-08-10 13:35:00,33.07,33.09,33.06,33.09,20231.0,20.0528,20.0649,20.0467,20.0649,20231.0
2016-08-10 13:40:00,33.09,33.09,33.07,33.08,15782.0,20.0649,20.0649,20.0528,20.0589,15782.0
2016-08-10 13:45:00,33.08,33.09,33.07,33.07,38017.0,20.0589,20.0649,20.0528,20.0528,38017.0
2016-08-10 13:50:00,33.07,33.09,33.07,33.07,22933.0,20.0528,20.0649,20.0528,20.0528,22933.0
2016-08-10 13:55:00,33.07,33.08,33.06,33.06,11656.0,20.0528,20.0589,20.0467,20.0467,11656.0
2016-08-10 14:00:00,33.07,33.09,33.06,33.09,34309.0,20.0528,20.0649,20.0467,20.0649,34309.0
2016-08-10 14:05:00,33.09,33.11,33.08,33.08,33520.0,20.0649,20.0771,20.0589,20.0589,33520.0
2016-08-10 14:10:00,33.08,33.08,33.06,33.07,31512.0,20.0589,20.0589,20.0467,20.0528,31512.0
2016-08-10 14:15:00,33.07,33.08,33.04,33.05,49418.0,20.0528,20.0589,20.0346,20.0407,49418.0
2016-08-10 14:20:00,33.05,33.06,33.03,33.04,47076.0,20.0407,20.0467,20.0285,20.0346,47076.0
2016-08-10 14:25:00,33.05,33.07,33.02,33.05,38693.0,20.0407,20.0528,20.0225,20.0407,38693.0
2016-08-10 14:30:00,33.04,33.05,33.02,33.03,36430.0,20.0346,20.0407,20.0225,20.0285,36430.0
2016-08-10 14:35:00,33.02,33.03,33.01,33.02,38192.0,20.0225,20.0285,20.0164,20.0225,38192.0
2016-08-10 14:40:00,33.01,33.02,33.0,33.01,21084.0,20.0164,20.0225,20.0104,20.0164,21084.0
2016-08-10 14:45:00,33.02,33.02,33.0,33.02,31041.0,20.0225,20.0225,20.0104,20.0225,31041.0
2016-08-10 14:50:00,33.01,33.02,33.0,33.02,29583.0,20.0164,20.0225,20.0104,20.0225,29583.0
2016-08-10 14:55:00,33.02,33.02,33.0,33.01,26715.0,20.0225,20.0225,20.0104,20.0164,26715.0
2016-08-10 15:00:00,33.01,33.01,32.98,32.98,145617.0,20.0164,20.0164,19.9982,19.9982,145617.0
2016-08-10 15:05:00,32.99,33.0,32.97,33.0,60383.0,20.0043,20.0104,19.9922,20.0104,60383.0
2016-08-10 15:10:00,33.0,33.02,33.0,33.02,24806.0,20.0104,20.0225,20.0104,20.0225,24806.0
2016-08-10 15:15:00,33.02,33.03,33.01,33.02,33847.0,20.0225,20.0285,20.0164,20.0225,33847.0
2016-08-10 15:20:00,33.03,33.04,33.02,33.02,20537.0,20.0285,20.0346,20.0225,20.0225,20537.0
2016-08-10 15:25:00,33.02,33.03,33.01,33.02,22015.0,20.0225,20.0285,20.0164,20.0225,22015.0
2016-08-10 15:30:00,33.01,33.03,33.0,33.01,56686.0,20.0164,20.0285,20.0104,20.0164,56686.0
2016-08-10 15:35:00,33.01,33.02,33.0,33.0,56096.0,20.0164,20.0225,20.0104,20.0104,56096.0
2016-08-10 15:40:00,33.01,33.02,33.0,33.01,72322.0,20.0164,20.0225,20.0104,20.0164,72322.0
2016-08-10 15:45:00,33.0,33.01,33.0,33.0,46284.0,20.0104,20.0164,20.0104,20.0104,46284.0
2016-08-10 15:50:00,33.0,33.01,32.98,32.99,167994.0,20.0104,20.0164,19.9982,20.0043,167994.0
2016-08-10 15:55:00,32.98,33.02,32.98,33.01,221732.0,19.9982,20.0225,19.9982,20.0164,221732.0
2016-08-11 09:30:00,33.21,33.27,33.19,33.2,173060.0,20.1377,20.1741,20.1256,20.1316,173060.0
2016-08-11 09:35:00,33.2,33.28,33.12,33.28,248598.0,20.1316,20.1801,20.0831,20.1801,248598.0
2016-08-11 09:40:00,33.28,33.3,33.22,33.27,132447.0,20.1801,20.1923,20.1438,20.1741,132447.0
2016-08-11 09:45:00,33.27,33.32,33.24,33.29,64191.0,20.1741,20.2044,20.1559,20.1862,64191.0
2016-08-11 09:50:00,33.29,33.35,33.28,33.34,85222.0,20.1862,20.2226,20.1801,20.2165,85222.0
2016-08-11 09:55:00,33.34,33.41,33.33,33.34,91912.0,20.2165,20.259,20.2105,20.2165,91912.0
2016-08-11 10:00:00,33.34,33.37,33.33,33.37,34105.0,20.2165,20.2347,20.2105,20.2347,34105.0
2016-08-11 10:05:00,33.38,33.38,33.26,33.28,78924.0,20.2408,20.2408,20.168,20.1801,78924.0
2016-08-11 10:10:00,33.29,33.35,33.28,33.34,81839.0,20.1862,20.2226,20.1801,20.2165,81839.0
2016-08-11 10:15:00,33.34,33.39,33.33,33.38,59496.0,20.2165,20.2468,20.2105,20.2408,59496.0
2016-08-11 10:20:00,33.39,33.41,33.36,33.39,47051.0,20.2468,20.259,20.2286,20.2468,47051.0
2016-08-11 10:25:00,33.39,33.44,33.37,33.41,55298.0,20.2468,20.2772,20.2347,20.259,55298.0
2016-08-11 10:30:00,33.41,33.47,33.41,33.44,106433.0,20.259,20.2953,20.259,20.2772,106433.0
2016-08-11 10:35:00,33.45,33.51,33.45,33.47,109870.0,20.2832,20.3196,20.2832,20.2953,109870.0
2016-08-11 10:40:00,33.47,33.51,33.44,33.49,57200.0,20.2953,20.3196,20.2772,20.3075,57200.0
2016-08-11 10:45:00,33.49,33.57,33.49,33.56,110134.0,20.3075,20.356,20.3075,20.3499,110134.0
2016-08-11 10:50:00,33.56,33.62,33.55,33.6,100548.0,20.3499,20.3863,20.3439,20.3742,100548.0
2016-08-11 10:55:00,33.6,33.62,33.55,33.62,61201.0,20.3742,20.3863,20.3439,20.3863,61201.0
2016-08-11 11:00:00,33.62,33.63,33.56,33.58,117369.0,20.3863,20.3924,20.3499,20.362,117369.0
2016-08-11 11:05:00,33.58,33.61,33.55,33.61,62638.0,20.362,20.3802,20.3439,20.3802,62638.0
2016-08-11 11:10:00,33.62,33.66,33.6,33.62,113059.0,20.3863,20.4106,20.3742,20.3863,113059.0
2016-08-11 11:15:00,33.62,33.63,33.58,33.59,69695.0,20.3863,20.3924,20.362,20.3681,69695.0
2016-08-11 11:20:00,33.6,33.71,33.59,33.7,119463.0,20.3742,20.4409,20.3681,20.4348,119463.0
2016-08-11 11:25:00,33.71,33.75,33.69,33.74,152439.0,20.4409,20.4651,20.4287,20.4591,152439.0
2016-08-11 11:30:00,33.74,33.79,33.71,33.79,164218.0,20.4591,20.4894,20.4409,20.4894,164218.0
2016-08-11 11:35:00,33.79,33.81,33.72,33.73,91117.0,20.4894,20.5015,20.4469,20.453,91117.0
2016-08-11 11:40:00,33.73,33.74,33.69,33.73,76929.0,20.453,20.4591,20.4287,20.453,76929.0
2016-08-11 11:45:00,33.73,33.75,33.72,33.73,69260.0,20.453,20.4651,20.4469,20.453,69260.0
2016-08-11 11:50:00,33.73,33.77,33.73,33.74,67922.0,20.453,20.4773,20.453,20.4591,67922.0
2016-08-11 11:55:00,33.73,33.73,33.69,33.7,68625.0,20.453,20.453,20.4287,20.4348,68625.0
2016-08-11 12:00:00,33.69,33.71,33.67,33.7,55611.0,20.4287,20.4409,20.4166,20.4348,55611.0
2016-08-11 12:05:00,33.7,33.73,33.67,33.73,54802.0,20.4348,20.453,20.4166,20.453,54802.0
2016-08-11 12:10:00,33.73,33.76,33.72,33.74,82150.0,20.453,20.4712,20.4469,20.4591,82150.0
2016-08-11 12:15:00,33.74,33.75,33.72,33.73,52629.0,20.4591,20.4651,20.4469,20.453,52629.0
2016-08-11 12:20:00,33.73,33.77,33.73,33.77,34489.0,20.453,20.4773,20.453,20.4773,34489.0
2016-08-11 12:25:00,33.77,33.77,33.74,33.77,54137.0,20.4773,20.4773,20.4591,20.4773,54137.0
2016-08-11 12:30:00,33.77,33.85,33.77,33.82,204137.0,20.4773,20.5258,20.4773,20.5076,204137.0
2016-08-11 12:35:00,33.82,33.83,33.77,33.78,78485.0,20.5076,20.5136,20.4773,20.4833,78485.0
2016-08-11 12:40:00,33.78,33.78,33.74,33.76,57663.0,20.4833,20.4833,20.4591,20.4712,57663.0
2016-08-11 12:45:00,33.76,33.79,33.74,33.79,41710.0,20.4712,20.4894,20.4591,20.4894,41710.0
2016-08-11 12:50:00,33.79,33.81,33.76,33.77,61122.0,20.4894,20.5015,20.4712,20.4773,61122.0
2016-08-11 12:55:00,33.78,33.79,33.74,33.77,154887.0,20.4833,20.4894,20.4591,20.4773,154887.0
2016-08-11 13:00:00,33.76,33.79,33.76,33.77,55411.0,20.4712,20.4894,20.4712,20.4773,55411.0
2016-08-11 13:05:00,33.77,33.79,33.76,33.76,20999.0,20.4773,20.4894,20.4712,20.4712,20999.0
2016-08-11 13:10:00,33.76,33.79,33.74,33.77,28293.0,20.4712,20.4894,20.4591,20.4773,28293.0
2016-08-11 13:15:00,33.77,33.79,33.75,33.76,63607.0,20.4773,20.4894,20.4651,20.4712,63607.0
2016-08-11 13:20:00,33.75,33.77,33.73,33.73,38685.0,20.4651,20.4773,20.453,20.453,38685.0
2016-08-11 13:25:00,33.73,33.74,33.71,33.72,43323.0,20.453,20.4591,20.4409,20.4469,43323.0
2016-08-11 13:30:00,33.72,33.74,33.72,33.73,22897.0,20.4469,20.4591,20.4469,20.453,22897.0
2016-08-11 13:35:00,33.73,33.73,33.7,33.72,53290.0,20.453,20.453,20.4348,20.4469,53290.0
2016-08-11 13:40:00,33.72,33.73,33.71,33.72,27303.0,20.4469,20.453,20.4409,20.4469,27303.0
2016-08-11 13:45:00,33.72,33.75,33.71,33.73,73190.0,20.4469,20.4651,20.4409,20.453,73190.0
2016-08-11 13:50:00,33.74,33.77,33.73,33.77,36707.0,20.4591,20.4773,20.453,20.4773,36707.0
2016-08-11 13:55:00,33.76,33.76,33.71,33.72,36626.0,20.4712,20.4712,20.4409,20.4469,36626.0
2016-08-11 14:00:00,33.72,33.73,33.7,33.72,28598.0,20.4469,20.453,20.4348,20.4469,28598.0
2016-08-11 14:05:00,33.72,33.78,33.72,33.77,38866.0,20.4469,20.4833,20.4469,20.4773,38866.0
2016-08-11 14:10:00,33.77,33.8,33.77,33.78,43052.0,20.4773,20.4954,20.4773,20.4833,43052.0
2016-08-11 14:15:00,33.79,33.79,33.72,33.73,103403.0,20.4894,20.4894,20.4469,20.453,103403.0
2016-08-11 14:20:00,33.73,33.74,33.7,33.72,36813.0,20.453,20.4591,20.4348,20.4469,36813.0
2016-08-11 14:25:00,33.72,33.76,33.71,33.75,39598.0,20.4469,20.4712,20.4409,20.4651,39598.0
2016-08-11 14:30:00,33.75,33.75,33.71,33.73,68918.0,20.4651,20.4651,20.4409,20.453,68918.0
2016-08-11 14:35:00,33.72,33.73,33.71,33.72,26748.0,20.4469,20.453,20.4409,20.4469,26748.0
2016-08-11 14:40:00,33.72,33.73,33.7,33.71,40133.0,20.4469,20.453,20.4348,20.4409,40133.0
2016-08-11 14:45:00,33.72,33.73,33.7,33.7,64041.0,20.4469,20.453,20.4348,20.4348,64041.0
2016-08-11 14:50:00,33.71,33.73,33.7,33.7,61050.0,20.4409,20.453,20.4348,20.4348,61050.0
2016-08-11 14:55:00,33.7,33.71,33.67,33.68,33010.0,20.4348,20.4409,20.4166,20.4227,33010.0
2016-08-11 15:00:00,33.68,33.69,33.66,33.67,51887.0,20.4227,20.4287,20.4106,20.4166,51887.0
2016-08-11 15:05:00,33.68,33.68,33.66,33.66,23066.0,20.4227,20.4227,20.4106,20.4106,23066.0
2016-08-11 15:10:00,33.66,33.67,33.64,33.64,55719.0,20.4106,20.4166,20.3984,20.3984,55719.0
2016-08-11 15:15:00,33.65,33.65,33.62,33.64,77310.0,20.4045,20.4045,20.3863,20.3984,77310.0
2016-08-11 15:20:00,33.64,33.64,33.61,33.62,36102.0,20.3984,20.3984,20.3802,20.3863,36102.0
2016-08-11 15:25:00,33.61,33.63,33.61,33.62,62060.0,20.3802,20.3924,20.3802,20.3863,62060.0
2016-08-11 15:30:00,33.62,33.64,33.61,33.64,52800.0,20.3863,20.3984,20.3802,20.3984,52800.0
2016-08-11 15:35:00,33.64,33.67,33.63,33.64,46934.0,20.3984,20.4166,20.3924,20.3984,46934.0
2016-08-11 15:40:00,33.65,33.65,33.64,33.65,35091.0,20.4045,20.4045,20.3984,20.4045,35091.0
2016-08-11 15:45:00,33.65,33.7,33.65,33.69,172551.0,20.4045,20.4348,20.4045,20.4287,172551.0
2016-08-11 15:50:00,33.69,33.69,33.66,33.68,151739.0,20.4287,20.4287,20.4106,20.4227,151739.0
2016-08-11 15:55:00,33.68,33.68,33.62,33.63,289189.0,20.4227,20.4227,20.3863,20.3924,289189.0
2016-08-12 09:30:00,33.79,33.81,33.74,33.76,153052.0,20.4894,20.5015,20.4591,20.4712,153052.0
2016-08-12 09:35:00,33.75,33.76,33.67,33.72,153745.0,20.4651,20.4712,20.4166,20.4469,153745.0
2016-08-12 09:40:00,33.72,33.78,33.7,33.77,167779.0,20.4469,20.4833,20.4348,20.4773,167779.0
2016-08-12 09:45:00,33.77,33.8,33.75,33.79,75117.0,20.4773,20.4954,20.4651,20.4894,75117.0
2016-08-12 09:50:00,33.78,33.8,33.75,33.76,136190.0,20.4833,20.4954,20.4651,20.4712,136190.0
2016-08-12 09:55:00,33.76,33.83,33.75,33.82,96224.0,20.4712,20.5136,20.4651,20.5076,96224.0
2016-08-12 10:00:00,33.83,33.87,33.82,33.84,80600.0,20.5136,20.5379,20.5076,20.5197,80600.0
2016-08-12 10:05:00,33.84,33.84,33.73,33.74,155887.0,20.5197,20.5197,20.453,20.4591,155887.0
2016-08-12 10:10:00,33.74,33.77,33.7,33.75,73351.0,20.4591,20.4773,20.4348,20.4651,73351.0
2016-08-12 10:15:00,33.76,33.77,33.69,33.7,82708.0,20.4712,20.4773,20.4287,20.4348,82708.0
2016-08-12 10:20:00,33.7,33.74,33.67,33.73,40646.0,20.4348,20.4591,20.4166,20.453,40646.0
2016-08-12 10:25:00,33.73,33.75,33.69,33.7,65386.0,20.453,20.4651,20.4287,20.4348,65386.0
2016-08-12 10:30:00,33.69,33.71,33.65,33.66,54111.0,20.4287,20.4409,20.4045,20.4106,54111.0
2016-08-12 10:35:00,33.66,33.69,33.61,33.61,123227.0,20.4106,20.4287,20.3802,20.3802,123227.0
2016-08-12 10:40:00,33.61,33.69,33.6,33.67,45062.0,20.3802,20.4287,20.3742,20.4166,45062.0
2016-08-12 10:45:00,33.68,33.7,33.66,33.69,43490.0,20.4227,20.4348,20.4106,20.4287,43490.0
2016-08-12 10:50:00,33.7,33.74,33.68,33.71,53493.0,20.4348,20.4591,20.4227,20.4409,53493.0
2016-08-12 10:55:00,33.72,33.73,33.68,33.69,74985.0,20.4469,20.453,20.4227,20.4287,74985.0
2016-08-12 11:00:00,33.69,33.73,33.69,33.72,69425.0,20.4287,20.453,20.4287,20.4469,69425.0
2016-08-12 11:05:00,33.72,33.76,33.71,33.76,41507.0,20.4469,20.4712,20.4409,20.4712,41507.0
2016-08-12 11:10:00,33.76,33.78,33.75,33.77,52076.0,20.4712,20.4833,20.4651,20.4773,52076.0
2016-08-12 11:15:00,33.77,33.83,33.76,33.81,85008.0,20.4773,20.5136,20.4712,20.5015,85008.0
2016-08-12 11:20:00,33.8,33.84,33.8,33.81,25046.0,20.4954,20.5197,20.4954,20.5015,25046.0
2016-08-12 11:25:00,33.81,33.81,33.75,33.77,98847.0,20.5015,20.5015,20.4651,20.4773,98847.0
2016-08-12 11:30:00,33.77,33.79,33.75,33.75,54510.0,20.4773,20.4894,20.4651,20.4651,54510.0
2016-08-12 11:35:00,33.76,33.76,33.72,33.72,27715.0,20.4712,20.4712,20.4469,20.4469,27715.0
2016-08-12 11:40:00,33.73,33.73,33.68,33.7,82452.0,20.453,20.453,20.4227,20.4348,82452.0
2016-08-12 11:45:00,33.71,33.72,33.69,33.7,16666.0,20.4409,20.4469,20.4287,20.4348,16666.0
2016-08-12 11:50:00,33.7,33.71,33.67,33.7,77869.0,20.4348,20.4409,20.4166,20.4348,77869.0
2016-08-12 11:55:00,33.69,33.73,33.67,33.7,29859.0,20.4287,20.453,20.4166,20.4348,29859.0
2016-08-12 12:00:00,33.7,33.72,33.68,33.7,58356.0,20.4348,20.4469,20.4227,20.4348,58356.0
2016-08-12 12:05:00,33.7,33.7,33.66,33.69,59781.0,20.4348,20.4348,20.4106,20.4287,59781.0
2016-08-12 12:10:00,33.7,33.7,33.66,33.68,58356.0,20.4348,20.4348,20.4106,20.4227,58356.0
2016-08-12 12:15:00,33.69,33.7,33.66,33.67,59988.0,20.4287,20.4348,20.4106,20.4166,59988.0
2016-08-12 12:20:00,33.67,33.67,33.65,33.67,33327.0,20.4166,20.4166,20.4045,20.4166,33327.0
2016-08-12 12:25:00,33.68,33.7,33.67,33.7,16485.0,20.4227,20.4348,20.4166,20.4348,16485.0
2016-08-12 12:30:00,33.7,33.73,33.69,33.73,83611.0,20.4348,20.453,20.4287,20.453,83611.0
2016-08-12 12:35:00,33.73,33.75,33.72,33.72,30406.0,20.453,20.4651,20.4469,20.4469,30406.0
2016-08-12 12:40:00,33.73,33.75,33.71,33.72,29161.0,20.453,20.4651,20.4409,20.4469,29161.0
2016-08-12 12:45:00,33.73,33.73,33.68,33.7,28982.0,20.453,20.453,20.4227,20.4348,28982.0
2016-08-12 12:50:00,33.7,33.71,33.68,33.7,16234.0,20.4348,20.4409,20.4227,20.4348,16234.0
2016-08-12 12:55:00,33.71,33.72,33.68,33.68,14888.0,20.4409,20.4469,20.4227,20.4227,14888.0
2016-08-12 13:00:00,33.68,33.69,33.62,33.62,44348.0,20.4227,20.4287,20.3863,20.3863,44348.0
2016-08-12 13:05:00,33.62,33.64,33.61,33.64,29130.0,20.3863,20.3984,20.3802,20.3984,29130.0
2016-08-12 13:10:00,33.63,33.68,33.63,33.68,23017.0,20.3924,20.4227,20.3924,20.4227,23017.0
2016-08-12 13:15:00,33.68,33.68,33.66,33.68,15715.0,20.4227,20.4227,20.4106,20.4227,15715.0
2016-08-12 13:20:00,33.67,33.7,33.67,33.69,20270.0,20.4166,20.4348,20.4166,20.4287,20270.0
2016-08-12 13:25:00,33.69,33.74,33.68,33.73,22670.0,20.4287,20.4591,20.4227,20.453,22670.0
2016-08-12 13:30:00,33.73,33.73,33.71,33.73,20758.0,20.453,20.453,20.4409,20.453,20758.0
2016-08-12 13:35:00,33.73,33.76,33.71,33.75,34909.0,20.453,20.4712,20.4409,20.4651,34909.0
2016-08-12 13:40:00,33.75,33.75,33.71,33.73,25827.0,20.4651,20.4651,20.4409,20.453,25827.0
2016-08-12 13:45:00,33.73,33.74,33.7,33.71,14824.0,20.453,20.4591,20.4348,20.4409,14824.0
2016-08-12 13:50:00,33.7,33.72,33.7,33.72,12640.0,20.4348,20.4469,20.4348,20.4469,12640.0
2016-08-12 13:55:00,33.72,33.72,33.69,33.71,17672.0,20.4469,20.4469,20.4287,20.4409,17672.0
2016-08-12 14:00:00,33.7,33.72,33.69,33.7,17965.0,20.4348,20.4469,20.4287,20.4348,17965.0
2016-08-12 14:05:00,33.69,33.71,33.69,33.69,19739.0,20.4287,20.4409,20.4287,20.4287,19739.0
2016-08-12 14:10:00,33.7,33.72,33.69,33.72,22565.0,20.4348,20.4469,20.4287,20.4469,22565.0
2016-08-12 14:15:00,33.71,33.72,33.71,33.72,12636.0,20.4409,20.4469,20.4409,20.4469,12636.0
2016-08-12 14:20:00,33.72,33.74,33.71,33.73,59253.0,20.4469,20.4591,20.4409,20.453,59253.0
2016-08-12 14:25:00,33.73,33.74,33.71,33.71,29111.0,20.453,20.4591,20.4409,20.4409,29111.0
2016-08-12 14:30:00,33.71,33.72,33.71,33.72,9443.0,20.4409,20.4469,20.4409,20.4469,9443.0
2016-08-12 14:35:00,33.72,33.72,33.71,33.71,4957.0,20.4469,20.4469,20.4409,20.4409,4957.0
2016-08-12 14:40:00,33.71,33.72,33.7,33.7,20648.0,20.4409,20.4469,20.4348,20.4348,20648.0
2016-08-12 14:45:00,33.71,33.71,33.7,33.7,14945.0,20.4409,20.4409,20.4348,20.4348,14945.0
2016-08-12 14:50:00,33.7,33.71,33.68,33.68,41858.0,20.4348,20.4409,20.4227,20.4227,41858.0
2016-08-12 14:55:00,33.69,33.72,33.68,33.7,47547.0,20.4287,20.4469,20.4227,20.4348,47547.0
2016-08-12 15:00:00,33.7,33.71,33.69,33.71,10554.0,20.4348,20.4409,20.4287,20.4409,10554.0
2016-08-12 15:05:00,33.71,33.71,33.69,33.7,17508.0,20.4409,20.4409,20.4287,20.4348,17508.0
2016-08-12 15:10:00,33.71,33.72,33.7,33.72,49724.0,20.4409,20.4469,20.4348,20.4469,49724.0
2016-08-12 15:15:00,33.72,33.73,33.71,33.72,16704.0,20.4469,20.453,20.4409,20.4469,16704.0
2016-08-12 15:20:00,33.73,33.73,33.72,33.73,18204.0,20.453,20.453,20.4469,20.453,18204.0
2016-08-12 15:25:00,33.72,33.73,33.71,33.72,18782.0,20.4469,20.453,20.4409,20.4469,18782.0
2016-08-12 15:30:00,33.71,33.73,33.7,33.73,32106.0,20.4409,20.453,20.4348,20.453,32106.0
2016-08-12 15:35:00,33.73,33.75,33.72,33.75,37150.0,20.453,20.4651,20.4469,20.4651,37150.0
2016-08-12 15:40:00,33.75,33.76,33.74,33.76,30351.0,20.4651,20.4712,20.4591,20.4712,30351.0
2016-08-12 15:45:00,33.76,33.77,33.74,33.76,64695.0,20.4712,20.4773,20.4591,20.4712,64695.0
2016-08-12 15:50:00,33.77,33.77,33.73,33.73,84524.0,20.4773,20.4773,20.453,20.453,84524.0
2016-08-12 15:55:00,33.74,33.75,33.72,33.73,146139.0,20.4591,20.4651,20.4469,20.453,146139.0
2016-08-15 09:30:00,33.92,33.99,33.91,33.98,170173.0,20.5682,20.6107,20.5622,20.6046,170173.0
2016-08-15 09:35:00,33.98,34.06,33.98,34.05,209171.0,20.6046,20.6531,20.6046,20.647,209171.0
2016-08-15 09:40:00,34.05,34.05,33.98,34.01,126421.0,20.647,20.647,20.6046,20.6228,126421.0
2016-08-15 09:45:00,34.01,34.04,33.95,34.0,77269.0,20.6228,20.641,20.5864,20.6167,77269.0
2016-08-15 09:50:00,34.0,34.0,33.94,33.94,64133.0,20.6167,20.6167,20.5803,20.5803,64133.0
2016-08-15 09:55:00,33.93,33.95,33.88,33.89,66787.0,20.5743,20.5864,20.544,20.55,66787.0
2016-08-15 10:00:00,33.9,33.92,33.87,33.88,39441.0,20.5561,20.5682,20.5379,20.544,39441.0
2016-08-15 10:05:00,33.88,33.91,33.86,33.89,31245.0,20.544,20.5622,20.5318,20.55,31245.0
2016-08-15 10:10:00,33.89,33.92,33.86,33.9,60628.0,20.55,20.5682,20.5318,20.5561,60628.0
2016-08-15 10:15:00,33.9,33.93,33.89,33.89,55166.0,20.5561,20.5743,20.55,20.55,55166.0
2016-08-15 10:20:00,33.9,33.93,33.88,33.89,77659.0,20.5561,20.5743,20.544,20.55,77659.0
2016-08-15 10:25:00,33.9,33.95,33.89,33.91,35326.0,20.5561,20.5864,20.55,20.5622,35326.0
2016-08-15 10:30:00,33.91,33.93,33.9,33.91,51632.0,20.5622,20.5743,20.5561,20.5622,51632.0
2016-08-15 10:35:00,33.91,33.92,33.89,33.91,46283.0,20.5622,20.5682,20.55,20.5622,46283.0
2016-08-15 10:40:00,33.9,33.91,33.88,33.89,40490.0,20.5561,20.5622,20.544,20.55,40490.0
2016-08-15 10:45:00,33.9,33.9,33.86,33.86,44205.0,20.5561,20.5561,20.5318,20.5318,44205.0
2016-08-15 10:50:00,33.87,33.93,33.86,33.92,80726.0,20.5379,20.5743,20.5318,20.5682,80726.0
2016-08-15 10:55:00,33.93,33.95,33.9,33.92,31675.0,20.5743,20.5864,20.5561,20.5682,31675.0
2016-08-15 11:00:00,33.92,33.96,33.91,33.92,35248.0,20.5682,20.5925,20.5622,20.5682,35248.0
2016-08-15 11:05:00,33.92,33.98,33.92,33.98,76415.0,20.5682,20.6046,20.5682,20.6046,76415.0
2016-08-15 11:10:00,33.98,34.0,33.94,33.95,60661.0,20.6046,20.6167,20.5803,20.5864,60661.0
2016-08-15 11:15:00,33.95,33.98,33.94,33.98,55588.0,20.5864,20.6046,20.5803,20.6046,55588.0
2016-08-15 11:20:00,33.98,33.99,33.93,33.94,51000.0,20.6046,20.6107,20.5743,20.5803,51000.0
2016-08-15 11:25:00,33.94,33.97,33.93,33.96,68911.0,20.5803,20.5985,20.5743,20.5925,68911.0
2016-08-15 11:30:00,33.95,33.96,33.92,33.94,67938.0,20.5864,20.5925,20.5682,20.5803,67938.0
2016-08-15 11:35:00,33.94,33.94,33.91,33.91,18921.0,20.5803,20.5803,20.5622,20.5622,18921.0
2016-08-15 11:40:00,33.91,33.92,33.86,33.87,37356.0,20.5622,20.5682,20.5318,20.5379,37356.0
2016-08-15 11:45:00,33.87,33.87,33.79,33.81,45767.0,20.5379,20.5379,20.4894,20.5015,45767.0
2016-08-15 11:50:00,33.8,33.81,33.79,33.8,40767.0,20.4954,20.5015,20.4894,20.4954,40767.0
2016-08-15 11:55:00,33.8,33.83,33.8,33.82,102519.0,20.4954,20.5136,20.4954,20.5076,102519.0
2016-08-15 12:00:00,33.82,33.85,33.81,33.85,161763.0,20.5076,20.5258,20.5015,20.5258,161763.0
2016-08-15 12:05:00,33.84,33.86,33.84,33.86,43826.0,20.5197,20.5318,20.5197,20.5318,43826.0
2016-08-15 12:10:00,33.86,33.86,33.85,33.86,14615.0,20.5318,20.5318,20.5258,20.5318,14615.0
2016-08-15 12:15:00,33.86,33.86,33.85,33.85,28240.0,20.5318,20.5318,20.5258,20.5258,28240.0
2016-08-15 12:20:00,33.85,33.88,33.84,33.87,41797.0,20.5258,20.544,20.5197,20.5379,41797.0
2016-08-15 12:25:00,33.87,33.89,33.85,33.85,54996.0,20.5379,20.55,20.5258,20.5258,54996.0
2016-08-15 12:30:00,33.86,33.87,33.85,33.87,13300.0,20.5318,20.5379,20.5258,20.5379,13300.0
2016-08-15 12:35:00,33.87,33.9,33.86,33.88,57293.0,20.5379,20.5561,20.5318,20.544,57293.0
2016-08-15 12:40:00,33.89,33.89,33.88,33.89,22979.0,20.55,20.55,20.544,20.55,22979.0
2016-08-15 12:45:00,33.88,33.89,33.88,33.89,4820.0,20.544,20.55,20.544,20.55,4820.0
2016-08-15 12:50:00,33.89,33.89,33.87,33.88,18617.0,20.55,20.55,20.5379,20.544,18617.0
2016-08-15 12:55:00,33.88,33.88,33.86,33.88,32100.0,20.544,20.544,20.5318,20.544,32100.0
2016-08-15 13:00:00,33.88,33.89,33.87,33.89,11086.0,20.544,20.55,20.5379,20.55,11086.0
2016-08-15 13:05:00,33.89,33.89,33.87,33.88,18841.0,20.55,20.55,20.5379,20.544,18841.0
2016-08-15 13:10:00,33.87,33.88,33.86,33.87,36241.0,20.5379,20.544,20.5318,20.5379,36241.0
2016-08-15 13:15:00,33.87,33.91,33.86,33.88,74361.0,20.5379,20.5622,20.5318,20.544,74361.0
2016-08-15 13:20:00,33.88,33.88,33.86,33.87,77157.0,20.544,20.544,20.5318,20.5379,77157.0
2016-08-15 13:25:00,33.88,33.88,33.85,33.86,57661.0,20.544,20.544,20.5258,20.5318,57661.0
2016-08-15 13:30:00,33.86,33.88,33.85,33.86,77825.0,20.5318,20.544,20.5258,20.5318,77825.0
2016-08-15 13:35:00,33.85,33.86,33.85,33.86,35853.0,20.5258,20.5318,20.5258,20.5318,35853.0
2016-08-15 13:40:00,33.86,33.86,33.85,33.86,24407.0,20.5318,20.5318,20.5258,20.5318,24407.0
2016-08-15 13:45:00,33.86,33.87,33.85,33.86,19819.0,20.5318,20.5379,20.5258,20.5318,19819.0
2016-08-15 13:50:00,33.87,33.89,33.86,33.89,40311.0,20.5379,20.55,20.5318,20.55,40311.0
2016-08-15 13:55:00,33.88,33.89,33.87,33.87,13513.0,20.544,20.55,20.5379,20.5379,13513.0
2016-08-15 14:00:00,33.87,33.88,33.87,33.88,17714.0,20.5379,20.544,20.5379,20.544,17714.0
2016-08-15 14:05:00,33.88,33.88,33.87,33.87,7390.0,20.544,20.544,20.5379,20.5379,7390.0
2016-08-15 14:10:00,33.87,33.88,33.86,33.88,22613.0,20.5379,20.544,20.5318,20.544,22613.0
2016-08-15 14:15:00,33.88,33.89,33.87,33.88,25685.0,20.544,20.55,20.5379,20.544,25685.0
2016-08-15 14:20:00,33.88,33.88,33.87,33.88,9100.0,20.544,20.544,20.5379,20.544,9100.0
2016-08-15 14:25:00,33.88,33.89,33.86,33.88,28784.0,20.544,20.55,20.5318,20.544,28784.0
2016-08-15 14:30:00,33.88,33.89,33.87,33.89,14892.0,20.544,20.55,20.5379,20.55,14892.0
2016-08-15 14:35:00,33.89,33.9,33.88,33.9,32633.0,20.55,20.5561,20.544,20.5561,32633.0
2016-08-15 14:40:00,33.9,33.9,33.89,33.9,8908.0,20.5561,20.5561,20.55,20.5561,8908.0
2016-08-15 14:45:00,33.9,33.9,33.88,33.89,37851.0,20.5561,20.5561,20.544,20.55,37851.0
2016-08-15 14:50:00,33.89,33.9,33.88,33.88,24642.0,20.55,20.5561,20.544,20.544,24642.0
2016-08-15 14:55:00,33.89,33.89,33.88,33.88,26880.0,20.55,20.55,20.544,20.544,26880.0
2016-08-15 15:00:00,33.89,33.9,33.88,33.89,20969.0,20.55,20.5561,20.544,20.55,20969.0
2016-08-15 15:05:00,33.9,33.91,33.89,33.9,19804.0,20.5561,20.5622,20.55,20.5561,19804.0
2016-08-15 15:10:00,33.9,33.91,33.89,33.89,23845.0,20.5561,20.5622,20.55,20.55,23845.0
2016-08-15 15:15:00,33.9,33.9,33.87,33.89,48296.0,20.5561,20.5561,20.5379,20.55,48296.0
2016-08-15 15:20:00,33.89,33.89,33.87,33.88,19207.0,20.55,20.55,20.5379,20.544,19207.0
2016-08-15 15:25:00,33.87,33.88,33.86,33.88,40605.0,20.5379,20.544,20.5318,20.544,40605.0
2016-08-15 15:30:00,33.87,33.89,33.87,33.88,29621.0,20.5379,20.55,20.5379,20.544,29621.0
2016-08-15 15:35:00,33.89,33.89,33.88,33.88,21247.0,20.55,20.55,20.544,20.544,21247.0
2016-08-15 15:40:00,33.88,33.9,33.88,33.9,59540.0,20.544,20.5561,20.544,20.5561,59540.0
2016-08-15 15:45:00,33.9,33.9,33.89,33.9,28681.0,20.5561,20.5561,20.55,20.5561,28681.0
2016-08-15 15:50:00,33.9,33.9,33.87,33.89,110343.0,20.5561,20.5561,20.5379,20.55,110343.0
2016-08-15 15:55:00,33.88,33.89,33.87,33.88,221223.0,20.544,20.55,20.5379,20.544,221223.0
2016-08-16 09:30:00,34.08,34.1,33.99,34.03,339097.0,20.6652,20.6774,20.6107,20.6349,339097.0
2016-08-16 09:35:00,34.02,34.04,33.98,34.01,188556.0,20.6289,20.641,20.6046,20.6228,188556.0
2016-08-16 09:40:00,34.0,34.02,33.97,34.0,260678.0,20.6167,20.6289,20.5985,20.6167,260678.0
2016-08-16 09:45:00,34.0,34.09,34.0,34.08,189113.0,20.6167,20.6713,20.6167,20.6652,189113.0
2016-08-16 09:50:00,34.08,34.1,34.04,34.05,147559.0,20.6652,20.6774,20.641,20.647,147559.0
2016-08-16 09:55:00,34.05,34.1,34.0,34.08,71206.0,20.647,20.6774,20.6167,20.6652,71206.0
2016-08-16 10:00:00,34.07,34.18,34.06,34.17,93836.0,20.6592,20.7259,20.6531,20.7198,93836.0
2016-08-16 10:05:00,34.18,34.23,34.12,34.15,255255.0,20.7259,20.7562,20.6895,20.7077,255255.0
2016-08-16 10:10:00,34.16,34.23,34.15,34.2,101942.0,20.7137,20.7562,20.7077,20.738,101942.0
2016-08-16 10:15:00,34.2,34.21,34.13,34.14,98088.0,20.738,20.7441,20.6956,20.7016,98088.0
2016-08-16 10:20:00,34.14,34.19,34.12,34.15,135158.0,20.7016,20.7319,20.6895,20.7077,135158.0
2016-08-16 10:25:00,34.15,34.15,34.09,34.13,61136.0,20.7077,20.7077,20.6713,20.6956,61136.0
2016-08-16 10:30:00,34.14,34.15,34.07,34.09,66239.0,20.7016,20.7077,20.6592,20.6713,66239.0
2016-08-16 10:35:00,34.1,34.16,34.08,34.16,58976.0,20.6774,20.7137,20.6652,20.7137,58976.0
2016-08-16 10:40:00,34.15,34.21,34.14,34.15,70249.0,20.7077,20.7441,20.7016,20.7077,70249.0
2016-08-16 10:45:00,34.14,34.22,34.13,34.19,53705.0,20.7016,20.7501,20.6956,20.7319,53705.0
2016-08-16 10:50:00,34.18,34.21,34.16,34.18,82269.0,20.7259,20.7441,20.7137,20.7259,82269.0
2016-08-16 10:55:00,34.19,34.19,34.13,34.16,30919.0,20.7319,20.7319,20.6956,20.7137,30919.0
2016-08-16 11:00:00,34.16,34.2,34.13,34.19,66433.0,20.7137,20.738,20.6956,20.7319,66433.0
2016-08-16 11:05:00,34.19,34.2,34.17,34.18,57198.0,20.7319,20.738,20.7198,20.7259,57198.0
2016-08-16 11:10:00,34.17,34.25,34.17,34.24,160027.0,20.7198,20.7683,20.7198,20.7623,160027.0
2016-08-16 11:15:00,34.25,34.29,34.23,34.26,147236.0,20.7683,20.7926,20.7562,20.7744,147236.0
2016-08-16 11:20:00,34.27,34.29,34.2,34.21,65040.0,20.7804,20.7926,20.738,20.7441,65040.0
2016-08-16 11:25:00,34.21,34.24,34.18,34.2,78403.0,20.7441,20.7623,20.7259,20.738,78403.0
2016-08-16 11:30:00,34.2,34.2,34.15,34.17,134122.0,20.738,20.738,20.7077,20.7198,134122.0
2016-08-16 11:35:00,34.18,34.19,34.16,34.18,35540.0,20.7259,20.7319,20.7137,20.7259,35540.0
2016-08-16 11:40:00,34.18,34.2,34.16,34.17,46307.0,20.7259,20.738,20.7137,20.7198,46307.0
2016-08-16 11:45:00,34.16,34.19,34.16,34.18,22435.0,20.7137,20.7319,20.7137,20.7259,22435.0
2016-08-16 11:50:00,34.18,34.19,34.15,34.16,28506.0,20.7259,20.7319,20.7077,20.7137,28506.0
2016-08-16 11:55:00,34.16,34.19,34.15,34.17,46598.0,20.7137,20.7319,20.7077,20.7198,46598.0
2016-08-16 12:00:00,34.18,34.19,34.17,34.17,49714.0,20.7259,20.7319,20.7198,20.7198,49714.0
2016-08-16 12:05:00,34.18,34.21,34.17,34.2,74349.0,20.7259,20.7441,20.7198,20.738,74349.0
2016-08-16 12:10:00,34.2,34.22,34.19,34.22,27725.0,20.738,20.7501,20.7319,20.7501,27725.0
2016-08-16 12:15:00,34.22,34.22,34.2,34.22,11276.0,20.7501,20.7501,20.738,20.7501,11276.0
2016-08-16 12:20:00,34.22,34.22,34.2,34.21,107127.0,20.7501,20.7501,20.738,20.7441,107127.0
2016-08-16 12:25:00,34.21,34.25,34.2,34.22,36560.0,20.7441,20.7683,20.738,20.7501,36560.0
2016-08-16 12:30:00,34.21,34.24,34.2,34.23,35079.0,20.7441,20.7623,20.738,20.7562,35079.0
2016-08-16 12:35:00,34.22,34.26,34.22,34.25,33924.0,20.7501,20.7744,20.7501,20.7683,33924.0
2016-08-16 12:40:00,34.24,34.3,34.24,34.3,22072.0,20.7623,20.7986,20.7623,20.7986,22072.0
2016-08-16 12:45:00,34.29,34.32,34.29,34.32,31799.0,20.7926,20.8108,20.7926,20.8108,31799.0
2016-08-16 12:50:00,34.32,34.32,34.29,34.29,24248.0,20.8108,20.8108,20.7926,20.7926,24248.0
2016-08-16 12:55:00,34.3,34.31,34.27,34.28,44804.0,20.7986,20.8047,20.7804,20.7865,44804.0
2016-08-16 13:00:00,34.27,34.3,34.27,34.3,20812.0,20.7804,20.7986,20.7804,20.7986,20812.0
2016-08-16 13:05:00,34.3,34.3,34.27,34.27,18492.0,20.7986,20.7986,20.7804,20.7804,18492.0
2016-08-16 13:10:00,34.27,34.28,34.26,34.27,64328.0,20.7804,20.7865,20.7744,20.7804,64328.0
2016-08-16 13:15:00,34.27,34.28,34.26,34.28,30333.0,20.7804,20.7865,20.7744,20.7865,30333.0
2016-08-16 13:20:00,34.27,34.28,34.27,34.28,70281.0,20.7804,20.7865,20.7804,20.7865,70281.0
2016-08-16 13:25:00,34.28,34.3,34.27,34.3,36901.0,20.7865,20.7986,20.7804,20.7986,36901.0
2016-08-16 13:30:00,34.29,34.29,34.27,34.27,28354.0,20.7926,20.7926,20.7804,20.7804,28354.0
2016-08-16 13:35:00,34.28,34.3,34.27,34.3,44986.0,20.7865,20.7986,20.7804,20.7986,44986.0
2016-08-16 13:40:00,34.29,34.31,34.29,34.3,51786.0,20.7926,20.8047,20.7926,20.7986,51786.0
2016-08-16 13:45:00,34.3,34.32,34.29,34.31,62323.0,20.7986,20.8108,20.7926,20.8047,62323.0
2016-08-16 13:50:00,34.31,34.31,34.29,34.29,41952.0,20.8047,20.8047,20.7926,20.7926,41952.0
2016-08-16 13:55:00,34.3,34.31,34.29,34.3,47326.0,20.7986,20.8047,20.7926,20.7986,47326.0
2016-08-16 14:00:00,34.31,34.31,34.29,34.29,60701.0,20.8047,20.8047,20.7926,20.7926,60701.0
2016-08-16 14:05:00,34.3,34.31,34.29,34.29,29976.0,20.7986,20.8047,20.7926,20.7926,29976.0
2016-08-16 14:10:00,34.3,34.3,34.26,34.27,20449.0,20.7986,20.7986,20.7744,20.7804,20449.0
2016-08-16 14:15:00,34.27,34.27,34.25,34.25,12585.0,20.7804,20.7804,20.7683,20.7683,12585.0
2016-08-16 14:20:00,34.26,34.28,34.24,34.27,57156.0,20.7744,20.7865,20.7623,20.7804,57156.0
2016-08-16 14:25:00,34.26,34.29,34.25,34.29,40797.0,20.7744,20.7926,20.7683,20.7926,40797.0
2016-08-16 14:30:00,34.28,34.28,34.25,34.25,37500.0,20.7865,20.7865,20.7683,20.7683,37500.0
2016-08-16 14:35:00,34.26,34.28,34.25,34.27,87111.0,20.7744,20.7865,20.7683,20.7804,87111.0
2016-08-16 14:40:00,34.26,34.29,34.25,34.27,53898.0,20.7744,20.7926,20.7683,20.7804,53898.0
2016-08-16 14:45:00,34.28,34.28,34.26,34.26,42118.0,20.7865,20.7865,20.7744,20.7744,42118.0
2016-08-16 14:50:00,34.27,34.29,34.26,34.29,67882.0,20.7804,20.7926,20.7744,20.7926,67882.0
2016-08-16 14:55:00,34.29,34.31,34.28,34.29,51821.0,20.7926,20.8047,20.7865,20.7926,51821.0
2016-08-16 15:00:00,34.3,34.32,34.29,34.32,95889.0,20.7986,20.8108,20.7926,20.8108,95889.0
2016-08-16 15:05:00,34.32,34.32,34.3,34.3,18018.0,20.8108,20.8108,20.7986,20.7986,18018.0
2016-08-16 15:10:00,34.3,34.31,34.29,34.3,37597.0,20.7986,20.8047,20.7926,20.7986,37597.0
2016-08-16 15:15:00,34.3,34.31,34.29,34.31,25341.0,20.7986,20.8047,20.7926,20.8047,25341.0
2016-08-16 15:20:00,34.31,34.32,34.26,34.27,157858.0,20.8047,20.8108,20.7744,20.7804,157858.0
2016-08-16 15:25:00,34.27,34.28,34.26,34.27,24071.0,20.7804,20.7865,20.7744,20.7804,24071.0
2016-08-16 15:30:00,34.27,34.27,34.25,34.26,66434.0,20.7804,20.7804,20.7683,20.7744,66434.0
2016-08-16 15:35:00,34.25,34.27,34.25,34.27,80496.0,20.7683,20.7804,20.7683,20.7804,80496.0
2016-08-16 15:40:00,34.27,34.28,34.25,34.27,76997.0,20.7804,20.7865,20.7683,20.7804,76997.0
2016-08-16 15:45:00,34.26,34.29,34.26,34.27,90367.0,20.7744,20.7926,20.7744,20.7804,90367.0
2016-08-16 15:50:00,34.27,34.28,34.25,34.25,97863.0,20.7804,20.7865,20.7683,20.7683,97863.0
2016-08-16 15:55:00,34.25,34.26,34.21,34.22,278757.0,20.7683,20.7744,20.7441,20.7501,278757.0
2016-08-17 09:30:00,34.04,34.06,33.99,34.02,165732.0,20.641,20.6531,20.6107,20.6289,165732.0
2016-08-17 09:35:00,34.02,34.05,33.88,33.89,185517.0,20.6289,20.647,20.544,20.55,185517.0
2016-08-17 09:40:00,33.89,33.89,33.83,33.89,195425.0,20.55,20.55,20.5136,20.55,195425.0
2016-08-17 09:45:00,33.88,33.9,33.84,33.9,141977.0,20.544,20.5561,20.5197,20.5561,141977.0
2016-08-17 09:50:00,33.9,33.91,33.82,33.83,70801.0,20.5561,20.5622,20.5076,20.5136,70801.0
2016-08-17 09:55:00,33.83,33.86,33.81,33.82,64914.0,20.5136,20.5318,20.5015,20.5076,64914.0
2016-08-17 10:00:00,33.81,33.91,33.8,33.91,101065.0,20.5015,20.5622,20.4954,20.5622,101065.0
2016-08-17 10:05:00,33.9,33.91,33.87,33.87,44364.0,20.5561,20.5622,20.5379,20.5379,44364.0
2016-08-17 10:10:00,33.87,33.88,33.85,33.87,64112.0,20.5379,20.544,20.5258,20.5379,64112.0
2016-08-17 10:15:00,33.86,33.88,33.83,33.88,128027.0,20.5318,20.544,20.5136,20.544,128027.0
2016-08-17 10:20:00,33.88,33.88,33.83,33.84,75740.0,20.544,20.544,20.5136,20.5197,75740.0
2016-08-17 10:25:00,33.85,33.87,33.83,33.87,50127.0,20.5258,20.5379,20.5136,20.5379,50127.0
2016-08-17 10:30:00,33.86,34.03,33.85,33.98,481460.0,20.5318,20.6349,20.5258,20.6046,481460.0
2016-08-17 10:35:00,33.98,34.02,33.97,33.99,104548.0,20.6046,20.6289,20.5985,20.6107,104548.0
2016-08-17 10:40:00,33.98,33.99,33.91,33.92,52032.0,20.6046,20.6107,20.5622,20.5682,52032.0
2016-08-17 10:45:00,33.93,34.05,33.92,34.02,79782.0,20.5743,20.647,20.5682,20.6289,79782.0
2016-08-17 10:50:00,34.02,34.03,33.99,34.03,64007.0,20.6289,20.6349,20.6107,20.6349,64007.0
2016-08-17 10:55:00,34.03,34.06,34.02,34.04,51506.0,20.6349,20.6531,20.6289,20.641,51506.0
2016-08-17 11:00:00,34.04,34.09,34.03,34.06,61988.0,20.641,20.6713,20.6349,20.6531,61988.0
2016-08-17 11:05:00,34.07,34.08,34.04,34.06,50237.0,20.6592,20.6652,20.641,20.6531,50237.0
2016-08-17 11:10:00,34.07,34.11,34.06,34.11,47099.0,20.6592,20.6834,20.6531,20.6834,47099.0
2016-08-17 11:15:00,34.12,34.14,34.1,34.1,30309.0,20.6895,20.7016,20.6774,20.6774,30309.0
2016-08-17 11:20:00,34.1,34.12,34.0,34.02,55399.0,20.6774,20.6895,20.6167,20.6289,55399.0
2016-08-17 11:25:00,34.01,34.05,33.98,33.99,77304.0,20.6228,20.647,20.6046,20.6107,77304.0
2016-08-17 11:30:00,33.98,34.01,33.95,33.95,119642.0,20.6046,20.6228,20.5864,20.5864,119642.0
2016-08-17 11:35:00,33.95,33.97,33.94,33.95,26316.0,20.5864,20.5985,20.5803,20.5864,26316.0
2016-08-17 11:40:00,33.95,33.97,33.94,33.97,8837.0,20.5864,20.5985,20.5803,20.5985,8837.0
2016-08-17 11:45:00,33.96,34.0,33.95,33.98,21521.0,20.5925,20.6167,20.5864,20.6046,21521.0
2016-08-17 11:50:00,33.99,33.99,33.95,33.96,27198.0,20.6107,20.6107,20.5864,20.5925,27198.0
2016-08-17 11:55:00,33.96,33.98,33.95,33.97,27505.0,20.5925,20.6046,20.5864,20.5985,27505.0
2016-08-17 12:00:00,33.97,33.98,33.95,33.95,18538.0,20.5985,20.6046,20.5864,20.5864,18538.0
2016-08-17 12:05:00,33.96,33.96,33.94,33.95,21620.0,20.5925,20.5925,20.5803,20.5864,21620.0
2016-08-17 12:10:00,33.96,33.99,33.95,33.98,9891.0,20.5925,20.6107,20.5864,20.6046,9891.0
2016-08-17 12:15:00,33.98,34.0,33.94,33.95,24316.0,20.6046,20.6167,20.5803,20.5864,24316.0
2016-08-17 12:20:00,33.95,33.97,33.93,33.96,25027.0,20.5864,20.5985,20.5743,20.5925,25027.0
2016-08-17 12:25:00,33.96,33.99,33.95,33.99,19699.0,20.5925,20.6107,20.5864,20.6107,19699.0
2016-08-17 12:30:00,33.98,34.01,33.98,34.01,19816.0,20.6046,20.6228,20.6046,20.6228,19816.0
2016-08-17 12:35:00,34.01,34.02,33.99,34.02,24160.0,20.6228,20.6289,20.6107,20.6289,24160.0
2016-08-17 12:40:00,34.02,34.03,33.99,34.02,33758.0,20.6289,20.6349,20.6107,20.6289,33758.0
2016-08-17 12:45:00,34.02,34.06,34.02,34.05,36972.0,20.6289,20.6531,20.6289,20.647,36972.0
2016-08-17 12:50:00,34.06,34.06,34.03,34.05,31855.0,20.6531,20.6531,20.6349,20.647,31855.0
2016-08-17 12:55:00,34.05,34.06,34.04,34.05,11506.0,20.647,20.6531,20.641,20.647,11506.0
2016-08-17 13:00:00,34.05,34.08,34.04,34.07,21989.0,20.647,20.6652,20.641,20.6592,21989.0
2016-08-17 13:05:00,34.07,34.08,34.05,34.08,21123.0,20.6592,20.6652,20.647,20.6652,21123.0
2016-08-17 13:10:00,34.07,34.07,34.05,34.05,29239.0,20.6592,20.6592,20.647,20.647,29239.0
2016-08-17 13:15:00,34.05,34.07,34.04,34.05,24608.0,20.647,20.6592,20.641,20.647,24608.0
2016-08-17 13:20:00,34.06,34.07,34.05,34.07,8812.0,20.6531,20.6592,20.647,20.6592,8812.0
2016-08-17 13:25:00,34.07,34.09,34.06,34.08,34809.0,20.6592,20.6713,20.6531,20.6652,34809.0
2016-08-17 13:30:00,34.09,34.1,34.07,34.08,31150.0,20.6713,20.6774,20.6592,20.6652,31150.0
2016-08-17 13:35:00,34.09,34.11,34.08,34.09,15641.0,20.6713,20.6834,20.6652,20.6713,15641.0
2016-08-17 13:40:00,34.09,34.11,34.08,34.09,33282.0,20.6713,20.6834,20.6652,20.6713,33282.0
2016-08-17 13:45:00,34.08,34.1,34.07,34.08,13637.0,20.6652,20.6774,20.6592,20.6652,13637.0
2016-08-17 13:50:00,34.08,34.09,34.07,34.07,42221.0,20.6652,20.6713,20.6592,20.6592,42221.0
2016-08-17 13:55:00,34.07,34.07,34.04,34.05,29121.0,20.6592,20.6592,20.641,20.647,29121.0
2016-08-17 14:00:00,34.06,34.15,34.01,34.14,107955.0,20.6531,20.7077,20.6228,20.7016,107955.0
2016-08-17 14:05:00,34.14,34.18,34.12,34.18,53760.0,20.7016,20.7259,20.6895,20.7259,53760.0
2016-08-17 14:10:00,34.17,34.24,34.17,34.2,49282.0,20.7198,20.7623,20.7198,20.738,49282.0
2016-08-17 14:15:00,34.21,34.23,34.17,34.19,45358.0,20.7441,20.7562,20.7198,20.7319,45358.0
2016-08-17 14:20:00,34.19,34.2,34.14,34.17,40679.0,20.7319,20.738,20.7016,20.7198,40679.0
2016-08-17 14:25:00,34.17,34.22,34.16,34.21,43113.0,20.7198,20.7501,20.7137,20.7441,43113.0
2016-08-17 14:30:00,34.21,34.21,34.16,34.17,39627.0,20.7441,20.7441,20.7137,20.7198,39627.0
2016-08-17 14:35:00,34.17,34.21,34.17,34.2,42358.0,20.7198,20.7441,20.7198,20.738,42358.0
2016-08-17 14:40:00,34.2,34.2,34.17,34.18,21499.0,20.738,20.738,20.7198,20.7259,21499.0
2016-08-17 14:45:00,34.17,34.2,34.16,34.19,34783.0,20.7198,20.738,20.7137,20.7319,34783.0
2016-08-17 14:50:00,34.19,34.2,34.16,34.16,51472.0,20.7319,20.738,20.7137,20.7137,51472.0
2016-08-17 14:55:00,34.16,34.18,34.16,34.17,23227.0,20.7137,20.7259,20.7137,20.7198,23227.0
2016-08-17 15:00:00,34.17,34.18,34.13,34.16,29543.0,20.7198,20.7259,20.6956,20.7137,29543.0
2016-08-17 15:05:00,34.15,34.17,34.14,34.14,28541.0,20.7077,20.7198,20.7016,20.7016,28541.0
2016-08-17 15:10:00,34.14,34.16,34.12,34.13,42926.0,20.7016,20.7137,20.6895,20.6956,42926.0
2016-08-17 15:15:00,34.14,34.14,34.13,34.14,38155.0,20.7016,20.7016,20.6956,20.7016,38155.0
2016-08-17 15:20:00,34.14,34.14,34.13,34.14,48970.0,20.7016,20.7016,20.6956,20.7016,48970.0
2016-08-17 15:25:00,34.14,34.15,34.13,34.15,116222.0,20.7016,20.7077,20.6956,20.7077,116222.0
2016-08-17 15:30:00,34.14,34.16,34.14,34.16,30160.0,20.7016,20.7137,20.7016,20.7137,30160.0
2016-08-17 15:35:00,34.15,34.18,34.15,34.18,40635.0,20.7077,20.7259,20.7077,20.7259,40635.0
2016-08-17 15:40:00,34.18,34.21,34.17,34.21,141112.0,20.7259,20.7441,20.7198,20.7441,141112.0
2016-08-17 15:45:00,34.21,34.23,34.2,34.21,69644.0,20.7441,20.7562,20.738,20.7441,69644.0
2016-08-17 15:50:00,34.2,34.23,34.18,34.18,69061.0,20.738,20.7562,20.7259,20.7259,69061.0
2016-08-17 15:55:00,34.18,34.2,34.17,34.19,143139.0,20.7259,20.738,20.7198,20.7319,143139.0
2016-08-18 09:30:00,34.29,34.34,34.28,34.32,100636.0,20.7926,20.8229,20.7865,20.8108,100636.0
2016-08-18 09:35:00,34.32,34.34,34.29,34.3,81290.0,20.8108,20.8229,20.7926,20.7986,81290.0
2016-08-18 09:40:00,34.29,34.29,34.23,34.24,94415.0,20.7926,20.7926,20.7562,20.7623,94415.0
2016-08-18 09:45:00,34.23,34.29,34.22,34.28,43283.0,20.7562,20.7926,20.7501,20.7865,43283.0
2016-08-18 09:50:00,34.28,34.3,34.25,34.3,39968.0,20.7865,20.7986,20.7683,20.7986,39968.0
2016-08-18 09:55:00,34.3,34.38,34.3,34.37,75906.0,20.7986,20.8471,20.7986,20.8411,75906.0
2016-08-18 10:00:00,34.37,34.37,34.3,34.36,86145.0,20.8411,20.8411,20.7986,20.835,86145.0
2016-08-18 10:05:00,34.36,34.39,34.33,34.35,37017.0,20.835,20.8532,20.8168,20.829,37017.0
2016-08-18 10:10:00,34.34,34.39,34.34,34.35,88616.0,20.8229,20.8532,20.8229,20.829,88616.0
2016-08-18 10:15:00,34.35,34.38,34.34,34.36,44038.0,20.829,20.8471,20.8229,20.835,44038.0
2016-08-18 10:20:00,34.36,34.38,34.32,34.33,53353.0,20.835,20.8471,20.8108,20.8168,53353.0
2016-08-18 10:25:00,34.32,34.37,34.31,34.36,46271.0,20.8108,20.8411,20.8047,20.835,46271.0
2016-08-18 10:30:00,34.35,34.38,34.35,34.38,70399.0,20.829,20.8471,20.829,20.8471,70399.0
2016-08-18 10:35:00,34.37,34.38,34.33,34.38,88340.0,20.8411,20.8471,20.8168,20.8471,88340.0
2016-08-18 10:40:00,34.38,34.46,34.37,34.45,164745.0,20.8471,20.8957,20.8411,20.8896,164745.0
2016-08-18 10:45:00,34.44,34.48,34.44,34.48,56416.0,20.8835,20.9078,20.8835,20.9078,56416.0
2016-08-18 10:50:00,34.48,34.49,34.46,34.48,60050.0,20.9078,20.9138,20.8957,20.9078,60050.0
2016-08-18 10:55:00,34.48,34.53,34.47,34.53,95147.0,20.9078,20.9381,20.9017,20.9381,95147.0
2016-08-18 11:00:00,34.54,34.54,34.49,34.5,60848.0,20.9442,20.9442,20.9138,20.9199,60848.0
2016-08-18 11:05:00,34.5,34.52,34.49,34.5,36892.0,20.9199,20.932,20.9138,20.9199,36892.0
2016-08-18 11:10:00,34.51,34.52,34.47,34.52,40695.0,20.926,20.932,20.9017,20.932,40695.0
2016-08-18 11:15:00,34.51,34.52,34.48,34.49,35785.0,20.926,20.932,20.9078,20.9138,35785.0
2016-08-18 11:20:00,34.48,34.53,34.48,34.52,98579.0,20.9078,20.9381,20.9078,20.932,98579.0
2016-08-18 11:25:00,34.53,34.56,34.52,34.54,54551.0,20.9381,20.9563,20.932,20.9442,54551.0
2016-08-18 11:30:00,34.54,34.58,34.54,34.56,75743.0,20.9442,20.9684,20.9442,20.9563,75743.0
2016-08-18 11:35:00,34.56,34.57,34.52,34.52,47210.0,20.9563,20.9624,20.932,20.932,47210.0
2016-08-18 11:40:00,34.52,34.55,34.52,34.53,18946.0,20.932,20.9502,20.932,20.9381,18946.0
2016-08-18 11:45:00,34.54,34.54,34.53,34.54,21464.0,20.9442,20.9442,20.9381,20.9442,21464.0
2016-08-18 11:50:00,34.54,34.54,34.52,34.54,20882.0,20.9442,20.9442,20.932,20.9442,20882.0
2016-08-18 11:55:00,34.54,34.54,34.5,34.51,26084.0,20.9442,20.9442,20.9199,20.926,26084.0
2016-08-18 12:00:00,34.51,34.52,34.5,34.51,25149.0,20.926,20.932,20.9199,20.926,25149.0
2016-08-18 12:05:00,34.51,34.52,34.5,34.52,8880.0,20.926,20.932,20.9199,20.932,8880.0
2016-08-18 12:10:00,34.52,34.52,34.48,34.5,86506.0,20.932,20.932,20.9078,20.9199,86506.0
2016-08-18 12:15:00,34.5,34.53,34.49,34.53,26581.0,20.9199,20.9381,20.9138,20.9381,26581.0
2016-08-18 12:20:00,34.52,34.53,34.49,34.49,21372.0,20.932,20.9381,20.9138,20.9138,21372.0
2016-08-18 12:25:00,34.5,34.51,34.48,34.48,18009.0,20.9199,20.926,20.9078,20.9078,18009.0
2016-08-18 12:30:00,34.47,34.48,34.46,34.48,30932.0,20.9017,20.9078,20.8957,20.9078,30932.0
2016-08-18 12:35:00,34.48,34.5,34.48,34.5,24643.0,20.9078,20.9199,20.9078,20.9199,24643.0
2016-08-18 12:40:00,34.5,34.5,34.49,34.5,11715.0,20.9199,20.9199,20.9138,20.9199,11715.0
2016-08-18 12:45:00,34.49,34.5,34.49,34.5,7019.0,20.9138,20.9199,20.9138,20.9199,7019.0
2016-08-18 12:50:00,34.5,34.5,34.47,34.48,33803.0,20.9199,20.9199,20.9017,20.9078,33803.0
2016-08-18 12:55:00,34.47,34.5,34.47,34.48,39602.0,20.9017,20.9199,20.9017,20.9078,39602.0
2016-08-18 13:00:00,34.49,34.5,34.48,34.49,12334.0,20.9138,20.9199,20.9078,20.9138,12334.0
2016-08-18 13:05:00,34.5,34.51,34.49,34.51,29461.0,20.9199,20.926,20.9138,20.926,29461.0
2016-08-18 13:10:00,34.51,34.52,34.5,34.52,7486.0,20.926,20.932,20.9199,20.932,7486.0
2016-08-18 13:15:00,34.52,34.52,34.5,34.51,18191.0,20.932,20.932,20.9199,20.926,18191.0
2016-08-18 13:20:00,34.51,34.55,34.5,34.53,49505.0,20.926,20.9502,20.9199,20.9381,49505.0
2016-08-18 13:25:00,34.54,34.54,34.51,34.52,31376.0,20.9442,20.9442,20.926,20.932,31376.0
2016-08-18 13:30:00,34.52,34.55,34.52,34.54,34032.0,20.932,20.9502,20.932,20.9442,34032.0
2016-08-18 13:35:00,34.55,34.55,34.54,34.55,11286.0,20.9502,20.9502,20.9442,20.9502,11286.0
2016-08-18 13:40:00,34.55,34.55,34.54,34.55,20818.0,20.9502,20.9502,20.9442,20.9502,20818.0
2016-08-18 13:45:00,34.55,34.55,34.53,34.55,44726.0,20.9502,20.9502,20.9381,20.9502,44726.0
2016-08-18 13:50:00,34.55,34.55,34.54,34.55,20828.0,20.9502,20.9502,20.9442,20.9502,20828.0
2016-08-18 13:55:00,34.55,34.55,34.54,34.55,16509.0,20.9502,20.9502,20.9442,20.9502,16509.0
2016-08-18 14:00:00,34.55,34.55,34.54,34.55,68582.0,20.9502,20.9502,20.9442,20.9502,68582.0
2016-08-18 14:05:00,34.55,34.55,34.54,34.55,21062.0,20.9502,20.9502,20.9442,20.9502,21062.0
2016-08-18 14:10:00,34.54,34.57,34.54,34.55,144809.0,20.9442,20.9624,20.9442,20.9502,144809.0
2016-08-18 14:15:00,34.56,34.58,34.55,34.57,89971.0,20.9563,20.9684,20.9502,20.9624,89971.0
2016-08-18 14:20:00,34.57,34.58,34.56,34.57,36812.0,20.9624,20.9684,20.9563,20.9624,36812.0
2016-08-18 14:25:00,34.57,34.58,34.55,34.56,36866.0,20.9624,20.9684,20.9502,20.9563,36866.0
2016-08-18 14:30:00,34.56,34.56,34.54,34.55,40880.0,20.9563,20.9563,20.9442,20.9502,40880.0
2016-08-18 14:35:00,34.55,34.56,34.53,34.55,48349.0,20.9502,20.9563,20.9381,20.9502,48349.0
2016-08-18 14:40:00,34.55,34.57,34.54,34.56,79338.0,20.9502,20.9624,20.9442,20.9563,79338.0
2016-08-18 14:45:00,34.56,34.57,34.54,34.56,37279.0,20.9563,20.9624,20.9442,20.9563,37279.0
2016-08-18 14:50:00,34.56,34.57,34.54,34.56,45906.0,20.9563,20.9624,20.9442,20.9563,45906.0
2016-08-18 14:55:00,34.56,34.56,34.54,34.55,35310.0,20.9563,20.9563,20.9442,20.9502,35310.0
2016-08-18 15:00:00,34.55,34.56,34.54,34.55,25635.0,20.9502,20.9563,20.9442,20.9502,25635.0
2016-08-18 15:05:00,34.56,34.56,34.55,34.56,84653.0,20.9563,20.9563,20.9502,20.9563,84653.0
2016-08-18 15:10:00,34.56,34.6,34.55,34.59,67896.0,20.9563,20.9805,20.9502,20.9745,67896.0
2016-08-18 15:15:00,34.59,34.6,34.58,34.59,32955.0,20.9745,20.9805,20.9684,20.9745,32955.0
2016-08-18 15:20:00,34.6,34.61,34.59,34.6,143496.0,20.9805,20.9866,20.9745,20.9805,143496.0
2016-08-18 15:25:00,34.6,34.62,34.59,34.61,90315.0,20.9805,20.9927,20.9745,20.9866,90315.0
2016-08-18 15:30:00,34.61,34.61,34.59,34.6,64250.0,20.9866,20.9866,20.9745,20.9805,64250.0
2016-08-18 15:35:00,34.6,34.61,34.6,34.61,58452.0,20.9805,20.9866,20.9805,20.9866,58452.0
2016-08-18 15:40:00,34.61,34.65,34.6,34.64,130214.0,20.9866,21.0109,20.9805,21.0048,130214.0
2016-08-18 15:45:00,34.64,34.64,34.61,34.63,110623.0,21.0048,21.0048,20.9866,20.9987,110623.0
2016-08-18 15:50:00,34.63,34.65,34.62,34.65,117761.0,20.9987,21.0109,20.9927,21.0109,117761.0
2016-08-18 15:55:00,34.65,34.67,34.64,34.67,281562.0,21.0109,21.023,21.0048,21.023,281562.0
2016-08-19 09:30:00,34.35,34.39,34.29,34.33,171525.0,20.829,20.8532,20.7926,20.8168,171525.0
2016-08-19 09:35:00,34.32,34.33,34.22,34.22,108143.0,20.8108,20.8168,20.7501,20.7501,108143.0
2016-08-19 09:40:00,34.22,34.27,34.18,34.25,102379.0,20.7501,20.7804,20.7259,20.7683,102379.0
2016-08-19 09:45:00,34.25,34.25,34.18,34.19,75036.0,20.7683,20.7683,20.7259,20.7319,75036.0
2016-08-19 09:50:00,34.19,34.24,34.18,34.23,94833.0,20.7319,20.7623,20.7259,20.7562,94833.0
2016-08-19 09:55:00,34.23,34.28,34.21,34.26,78162.0,20.7562,20.7865,20.7441,20.7744,78162.0
2016-08-19 10:00:00,34.25,34.29,34.24,34.27,57930.0,20.7683,20.7926,20.7623,20.7804,57930.0
2016-08-19 10:05:00,34.27,34.3,34.24,34.25,61885.0,20.7804,20.7986,20.7623,20.7683,61885.0
2016-08-19 10:10:00,34.25,34.25,34.18,34.19,84621.0,20.7683,20.7683,20.7259,20.7319,84621.0
2016-08-19 10:15:00,34.19,34.2,34.16,34.18,73986.0,20.7319,20.738,20.7137,20.7259,73986.0
2016-08-19 10:20:00,34.18,34.25,34.17,34.19,48371.0,20.7259,20.7683,20.7198,20.7319,48371.0
2016-08-19 10:25:00,34.19,34.26,34.18,34.26,63930.0,20.7319,20.7744,20.7259,20.7744,63930.0
2016-08-19 10:30:00,34.26,34.27,34.23,34.24,47633.0,20.7744,20.7804,20.7562,20.7623,47633.0
2016-08-19 10:35:00,34.24,34.27,34.21,34.22,76926.0,20.7623,20.7804,20.7441,20.7501,76926.0
2016-08-19 10:40:00,34.22,34.28,34.21,34.27,53874.0,20.7501,20.7865,20.7441,20.7804,53874.0
2016-08-19 10:45:00,34.27,34.28,34.25,34.26,44723.0,20.7804,20.7865,20.7683,20.7744,44723.0
2016-08-19 10:50:00,34.27,34.27,34.25,34.27,19670.0,20.7804,20.7804,20.7683,20.7804,19670.0
2016-08-19 10:55:00,34.27,34.27,34.22,34.23,69173.0,20.7804,20.7804,20.7501,20.7562,69173.0
2016-08-19 11:00:00,34.23,34.26,34.21,34.22,98509.0,20.7562,20.7744,20.7441,20.7501,98509.0
2016-08-19 11:05:00,34.22,34.23,34.17,34.17,63255.0,20.7501,20.7562,20.7198,20.7198,63255.0
2016-08-19 11:10:00,34.17,34.21,34.17,34.19,75968.0,20.7198,20.7441,20.7198,20.7319,75968.0
2016-08-19 11:15:00,34.19,34.23,34.19,34.21,62931.0,20.7319,20.7562,20.7319,20.7441,62931.0
2016-08-19 11:20:00,34.21,34.22,34.19,34.22,38892.0,20.7441,20.7501,20.7319,20.7501,38892.0
2016-08-19 11:25:00,34.23,34.24,34.19,34.23,36528.0,20.7562,20.7623,20.7319,20.7562,36528.0
2016-08-19 11:30:00,34.23,34.26,34.2,34.21,64280.0,20.7562,20.7744,20.738,20.7441,64280.0
2016-08-19 11:35:00,34.21,34.23,34.19,34.19,26287.0,20.7441,20.7562,20.7319,20.7319,26287.0
2016-08-19 11:40:00,34.2,34.21,34.19,34.21,11955.0,20.738,20.7441,20.7319,20.7441,11955.0
2016-08-19 11:45:00,34.2,34.21,34.18,34.19,30244.0,20.738,20.7441,20.7259,20.7319,30244.0
2016-08-19 11:50:00,34.19,34.2,34.18,34.19,18866.0,20.7319,20.738,20.7259,20.7319,18866.0
2016-08-19 11:55:00,34.2,34.23,34.19,34.22,30968.0,20.738,20.7562,20.7319,20.7501,30968.0
2016-08-19 12:00:00,34.23,34.23,34.21,34.23,32536.0,20.7562,20.7562,20.7441,20.7562,32536.0
2016-08-19 12:05:00,34.22,34.25,34.22,34.24,18319.0,20.7501,20.7683,20.7501,20.7623,18319.0
2016-08-19 12:10:00,34.25,34.25,34.24,34.24,14384.0,20.7683,20.7683,20.7623,20.7623,14384.0
2016-08-19 12:15:00,34.24,34.25,34.21,34.22,40065.0,20.7623,20.7683,20.7441,20.7501,40065.0
2016-08-19 12:20:00,34.22,34.23,34.21,34.23,11834.0,20.7501,20.7562,20.7441,20.7562,11834.0
2016-08-19 12:25:00,34.23,34.24,34.22,34.23,19848.0,20.7562,20.7623,20.7501,20.7562,19848.0
2016-08-19 12:30:00,34.24,34.26,34.22,34.25,75802.0,20.7623,20.7744,20.7501,20.7683,75802.0
2016-08-19 12:35:00,34.24,34.26,34.23,34.25,24629.0,20.7623,20.7744,20.7562,20.7683,24629.0
2016-08-19 12:40:00,34.26,34.27,34.24,34.27,25656.0,20.7744,20.7804,20.7623,20.7804,25656.0
2016-08-19 12:45:00,34.27,34.27,34.25,34.25,15314.0,20.7804,20.7804,20.7683,20.7683,15314.0
2016-08-19 12:50:00,34.26,34.26,34.22,34.23,19887.0,20.7744,20.7744,20.7501,20.7562,19887.0
2016-08-19 12:55:00,34.22,34.23,34.22,34.22,11595.0,20.7501,20.7562,20.7501,20.7501,11595.0
2016-08-19 13:00:00,34.23,34.23,34.21,34.23,15794.0,20.7562,20.7562,20.7441,20.7562,15794.0
2016-08-19 13:05:00,34.22,34.23,34.22,34.22,13403.0,20.7501,20.7562,20.7501,20.7501,13403.0
2016-08-19 13:10:00,34.22,34.23,34.21,34.22,13282.0,20.7501,20.7562,20.7441,20.7501,13282.0
2016-08-19 13:15:00,34.23,34.24,34.21,34.22,39211.0,20.7562,20.7623,20.7441,20.7501,39211.0
2016-08-19 13:20:00,34.23,34.24,34.21,34.23,18529.0,20.7562,20.7623,20.7441,20.7562,18529.0
2016-08-19 13:25:00,34.23,34.24,34.22,34.24,7370.0,20.7562,20.7623,20.7501,20.7623,7370.0
2016-08-19 13:30:00,34.23,34.24,34.23,34.23,15190.0,20.7562,20.7623,20.7562,20.7562,15190.0
2016-08-19 13:35:00,34.23,34.24,34.22,34.23,33797.0,20.7562,20.7623,20.7501,20.7562,33797.0
2016-08-19 13:40:00,34.24,34.25,34.23,34.24,21418.0,20.7623,20.7683,20.7562,20.7623,21418.0
2016-08-19 13:45:00,34.25,34.27,34.24,34.27,24361.0,20.7683,20.7804,20.7623,20.7804,24361.0
2016-08-19 13:50:00,34.27,34.27,34.26,34.26,7899.0,20.7804,20.7804,20.7744,20.7744,7899.0
2016-08-19 13:55:00,34.27,34.27,34.24,34.26,34032.0,20.7804,20.7804,20.7623,20.7744,34032.0
2016-08-19 14:00:00,34.26,34.28,34.25,34.27,27079.0,20.7744,20.7865,20.7683,20.7804,27079.0
2016-08-19 14:05:00,34.28,34.29,34.26,34.26,43027.0,20.7865,20.7926,20.7744,20.7744,43027.0
2016-08-19 14:10:00,34.26,34.28,34.26,34.27,19170.0,20.7744,20.7865,20.7744,20.7804,19170.0
2016-08-19 14:15:00,34.27,34.28,34.26,34.27,16693.0,20.7804,20.7865,20.7744,20.7804,16693.0
2016-08-19 14:20:00,34.27,34.29,34.27,34.29,23607.0,20.7804,20.7926,20.7804,20.7926,23607.0
2016-08-19 14:25:00,34.29,34.3,34.27,34.28,38910.0,20.7926,20.7986,20.7804,20.7865,38910.0
2016-08-19 14:30:00,34.28,34.3,34.27,34.28,55707.0,20.7865,20.7986,20.7804,20.7865,55707.0
2016-08-19 14:35:00,34.28,34.29,34.28,34.28,12596.0,20.7865,20.7926,20.7865,20.7865,12596.0
2016-08-19 14:40:00,34.28,34.31,34.28,34.31,27760.0,20.7865,20.8047,20.7865,20.8047,27760.0
2016-08-19 14:45:00,34.3,34.31,34.3,34.3,24628.0,20.7986,20.8047,20.7986,20.7986,24628.0
2016-08-19 14:50:00,34.3,34.32,34.29,34.31,41820.0,20.7986,20.8108,20.7926,20.8047,41820.0
2016-08-19 14:55:00,34.31,34.32,34.3,34.31,31058.0,20.8047,20.8108,20.7986,20.8047,31058.0
2016-08-19 15:00:00,34.3,34.32,34.29,34.29,16896.0,20.7986,20.8108,20.7926,20.7926,16896.0
2016-08-19 15:05:00,34.3,34.31,34.29,34.3,28098.0,20.7986,20.8047,20.7926,20.7986,28098.0
2016-08-19 15:10:00,34.3,34.31,34.29,34.29,9940.0,20.7986,20.8047,20.7926,20.7926,9940.0
2016-08-19 15:15:00,34.29,34.3,34.29,34.29,18067.0,20.7926,20.7986,20.7926,20.7926,18067.0
2016-08-19 15:20:00,34.29,34.31,34.29,34.3,38989.0,20.7926,20.8047,20.7926,20.7986,38989.0
2016-08-19 15:25:00,34.3,34.31,34.29,34.31,34053.0,20.7986,20.8047,20.7926,20.8047,34053.0
2016-08-19 15:30:00,34.3,34.34,34.3,34.33,43826.0,20.7986,20.8229,20.7986,20.8168,43826.0
2016-08-19 15:35:00,34.33,34.35,34.32,34.34,39929.0,20.8168,20.829,20.8108,20.8229,39929.0
2016-08-19 15:40:00,34.34,34.34,34.33,34.34,33740.0,20.8229,20.8229,20.8168,20.8229,33740.0
2016-08-19 15:45:00,34.34,34.34,34.33,34.33,47216.0,20.8229,20.8229,20.8168,20.8168,47216.0
2016-08-19 15:50:00,34.34,34.34,34.32,34.33,78278.0,20.8229,20.8229,20.8108,20.8168,78278.0
2016-08-19 15:55:00,34.32,34.33,34.31,34.33,218218.0,20.8108,20.8168,20.8047,20.8168,218218.0
2016-08-22 09:30:00,33.83,33.83,33.73,33.76,423472.0,20.5136,20.5136,20.453,20.4712,423472.0
2016-08-22 09:35:00,33.75,33.76,33.69,33.75,121911.0,20.4651,20.4712,20.4287,20.4651,121911.0
2016-08-22 09:40:00,33.75,33.78,33.7,33.74,102266.0,20.4651,20.4833,20.4348,20.4591,102266.0
2016-08-22 09:45:00,33.74,33.78,33.71,33.73,82349.0,20.4591,20.4833,20.4409,20.453,82349.0
2016-08-22 09:50:00,33.73,33.76,33.7,33.72,84353.0,20.453,20.4712,20.4348,20.4469,84353.0
2016-08-22 09:55:00,33.71,33.79,33.71,33.78,75529.0,20.4409,20.4894,20.4409,20.4833,75529.0
2016-08-22 10:00:00,33.79,33.79,33.7,33.7,70791.0,20.4894,20.4894,20.4348,20.4348,70791.0
2016-08-22 10:05:00,33.71,33.76,33.7,33.71,53731.0,20.4409,20.4712,20.4348,20.4409,53731.0
2016-08-22 10:10:00,33.71,33.76,33.71,33.71,45284.0,20.4409,20.4712,20.4409,20.4409,45284.0
2016-08-22 10:15:00,33.71,33.88,33.71,33.84,137549.0,20.4409,20.544,20.4409,20.5197,137549.0
2016-08-22 10:20:00,33.85,33.85,33.78,33.8,59794.0,20.5258,20.5258,20.4833,20.4954,59794.0
2016-08-22 10:25:00,33.81,33.86,33.81,33.85,86836.0,20.5015,20.5318,20.5015,20.5258,86836.0
2016-08-22 10:30:00,33.85,33.87,33.83,33.86,37578.0,20.5258,20.5379,20.5136,20.5318,37578.0
2016-08-22 10:35:00,33.86,33.91,33.86,33.86,62018.0,20.5318,20.5622,20.5318,20.5318,62018.0
2016-08-22 10:40:00,33.87,33.91,33.86,33.91,34244.0,20.5379,20.5622,20.5318,20.5622,34244.0
2016-08-22 10:45:00,33.91,33.93,33.89,33.92,30737.0,20.5622,20.5743,20.55,20.5682,30737.0
2016-08-22 10:50:00,33.92,33.93,33.88,33.9,37147.0,20.5682,20.5743,20.544,20.5561,37147.0
2016-08-22 10:55:00,33.89,33.91,33.88,33.9,29066.0,20.55,20.5622,20.544,20.5561,29066.0
2016-08-22 11:00:00,33.89,33.94,33.88,33.93,26970.0,20.55,20.5803,20.544,20.5743,26970.0
2016-08-22 11:05:00,33.93,33.94,33.91,33.93,42304.0,20.5743,20.5803,20.5622,20.5743,42304.0
2016-08-22 11:10:00,33.93,33.95,33.88,33.88,50810.0,20.5743,20.5864,20.544,20.544,50810.0
2016-08-22 11:15:00,33.88,33.89,33.82,33.82,33716.0,20.544,20.55,20.5076,20.5076,33716.0
2016-08-22 11:20:00,33.82,33.86,33.8,33.83,59878.0,20.5076,20.5318,20.4954,20.5136,59878.0
2016-08-22 11:25:00,33.82,33.83,33.79,33.82,90354.0,20.5076,20.5136,20.4894,20.5076,90354.0
2016-08-22 11:30:00,33.83,33.89,33.81,33.89,71429.0,20.5136,20.55,20.5015,20.55,71429.0
2016-08-22 11:35:00,33.88,33.9,33.86,33.89,48806.0,20.544,20.5561,20.5318,20.55,48806.0
2016-08-22 11:40:00,33.88,33.89,33.86,33.86,16384.0,20.544,20.55,20.5318,20.5318,16384.0
2016-08-22 11:45:00,33.87,33.89,33.86,33.88,23057.0,20.5379,20.55,20.5318,20.544,23057.0
2016-08-22 11:50:00,33.89,33.91,33.88,33.9,15199.0,20.55,20.5622,20.544,20.5561,15199.0
2016-08-22 11:55:00,33.9,33.91,33.89,33.9,27943.0,20.5561,20.5622,20.55,20.5561,27943.0
2016-08-22 12:00:00,33.9,33.91,33.89,33.91,10754.0,20.5561,20.5622,20.55,20.5622,10754.0
2016-08-22 12:05:00,33.91,33.93,33.9,33.91,15871.0,20.5622,20.5743,20.5561,20.5622,15871.0
2016-08-22 12:10:00,33.91,33.92,33.89,33.89,21821.0,20.5622,20.5682,20.55,20.55,21821.0
2016-08-22 12:15:00,33.9,33.92,33.89,33.91,22524.0,20.5561,20.5682,20.55,20.5622,22524.0
2016-08-22 12:20:00,33.92,33.97,33.91,33.97,24942.0,20.5682,20.5985,20.5622,20.5985,24942.0
2016-08-22 12:25:00,33.98,34.02,33.97,33.98,62099.0,20.6046,20.6289,20.5985,20.6046,62099.0
2016-08-22 12:30:00,33.98,33.99,33.97,33.98,6579.0,20.6046,20.6107,20.5985,20.6046,6579.0
2016-08-22 12:35:00,33.98,33.99,33.97,33.99,7957.0,20.6046,20.6107,20.5985,20.6107,7957.0
2016-08-22 12:40:00,33.99,33.99,33.96,33.96,17823.0,20.6107,20.6107,20.5925,20.5925,17823.0
2016-08-22 12:45:00,33.96,33.98,33.95,33.97,22637.0,20.5925,20.6046,20.5864,20.5985,22637.0
2016-08-22 12:50:00,33.96,33.98,33.95,33.97,21094.0,20.5925,20.6046,20.5864,20.5985,21094.0
2016-08-22 12:55:00,33.98,33.98,33.96,33.97,29027.0,20.6046,20.6046,20.5925,20.5985,29027.0
2016-08-22 13:00:00,33.97,33.98,33.95,33.95,19529.0,20.5985,20.6046,20.5864,20.5864,19529.0
2016-08-22 13:05:00,33.95,33.97,33.94,33.95,29696.0,20.5864,20.5985,20.5803,20.5864,29696.0
2016-08-22 13:10:00,33.95,33.96,33.95,33.96,5003.0,20.5864,20.5925,20.5864,20.5925,5003.0
2016-08-22 13:15:00,33.96,33.98,33.95,33.98,23876.0,20.5925,20.6046,20.5864,20.6046,23876.0
2016-08-22 13:20:00,33.97,33.97,33.88,33.89,20383.0,20.5985,20.5985,20.544,20.55,20383.0
2016-08-22 13:25:00,33.88,33.94,33.88,33.94,19018.0,20.544,20.5803,20.544,20.5803,19018.0
2016-08-22 13:30:00,33.93,33.93,33.89,33.9,19652.0,20.5743,20.5743,20.55,20.5561,19652.0
2016-08-22 13:35:00,33.9,33.91,33.89,33.9,9894.0,20.5561,20.5622,20.55,20.5561,9894.0
2016-08-22 13:40:00,33.91,33.93,33.9,33.93,12926.0,20.5622,20.5743,20.5561,20.5743,12926.0
2016-08-22 13:45:00,33.93,33.96,33.92,33.95,16309.0,20.5743,20.5925,20.5682,20.5864,16309.0
2016-08-22 13:50:00,33.95,33.96,33.93,33.95,14841.0,20.5864,20.5925,20.5743,20.5864,14841.0
2016-08-22 13:55:00,33.95,33.97,33.93,33.93,31609.0,20.5864,20.5985,20.5743,20.5743,31609.0
2016-08-22 14:00:00,33.94,33.98,33.94,33.97,27229.0,20.5803,20.6046,20.5803,20.5985,27229.0
2016-08-22 14:05:00,33.97,33.97,33.95,33.97,12297.0,20.5985,20.5985,20.5864,20.5985,12297.0
2016-08-22 14:10:00,33.97,33.97,33.94,33.97,19608.0,20.5985,20.5985,20.5803,20.5985,19608.0
2016-08-22 14:15:00,33.96,33.97,33.91,33.92,28114.0,20.5925,20.5985,20.5622,20.5682,28114.0
2016-08-22 14:20:00,33.91,33.93,33.89,33.91,119454.0,20.5622,20.5743,20.55,20.5622,119454.0
2016-08-22 14:25:00,33.92,33.94,33.9,33.91,193260.0,20.5682,20.5803,20.5561,20.5622,193260.0
2016-08-22 14:30:00,33.91,33.95,33.91,33.95,63211.0,20.5622,20.5864,20.5622,20.5864,63211.0
2016-08-22 14:35:00,33.95,33.96,33.94,33.95,36668.0,20.5864,20.5925,20.5803,20.5864,36668.0
2016-08-22 14:40:00,33.95,33.97,33.94,33.96,53930.0,20.5864,20.5985,20.5803,20.5925,53930.0
2016-08-22 14:45:00,33.96,34.0,33.96,34.0,65939.0,20.5925,20.6167,20.5925,20.6167,65939.0
2016-08-22 14:50:00,34.0,34.01,33.99,34.0,66224.0,20.6167,20.6228,20.6107,20.6167,66224.0
2016-08-22 14:55:00,34.0,34.02,33.99,34.0,74189.0,20.6167,20.6289,20.6107,20.6167,74189.0
2016-08-22 15:00:00,34.0,34.01,33.98,33.99,18302.0,20.6167,20.6228,20.6046,20.6107,18302.0
2016-08-22 15:05:00,33.98,34.01,33.98,34.01,17453.0,20.6046,20.6228,20.6046,20.6228,17453.0
2016-08-22 15:10:00,34.01,34.03,34.0,34.02,18647.0,20.6228,20.6349,20.6167,20.6289,18647.0
2016-08-22 15:15:00,34.01,34.02,34.0,34.0,14344.0,20.6228,20.6289,20.6167,20.6167,14344.0
2016-08-22 15:20:00,34.0,34.01,33.98,33.98,20335.0,20.6167,20.6228,20.6046,20.6046,20335.0
2016-08-22 15:25:00,33.98,33.99,33.96,33.99,29230.0,20.6046,20.6107,20.5925,20.6107,29230.0
2016-08-22 15:30:00,33.98,34.0,33.98,33.98,22447.0,20.6046,20.6167,20.6046,20.6046,22447.0
2016-08-22 15:35:00,33.99,33.99,33.98,33.99,18180.0,20.6107,20.6107,20.6046,20.6107,18180.0
2016-08-22 15:40:00,33.98,33.99,33.98,33.98,25666.0,20.6046,20.6107,20.6046,20.6046,25666.0
2016-08-22 15:45:00,33.98,34.0,33.96,33.98,146444.0,20.6046,20.6167,20.5925,20.6046,146444.0
2016-08-22 15:50:00,33.99,33.99,33.97,33.98,82190.0,20.6107,20.6107,20.5985,20.6046,82190.0
2016-08-22 15:55:00,33.99,34.0,33.97,33.98,146017.0,20.6107,20.6167,20.5985,20.6046,146017.0
2016-08-23 09:30:00,34.08,34.17,34.08,34.16,168594.0,20.6652,20.7198,20.6652,20.7137,168594.0
2016-08-23 09:35:00,34.17,34.21,34.16,34.16,89877.0,20.7198,20.7441,20.7137,20.7137,89877.0
2016-08-23 09:40:00,34.17,34.18,34.1,34.13,55238.0,20.7198,20.7259,20.6774,20.6956,55238.0
2016-08-23 09:45:00,34.14,34.16,34.12,34.12,55646.0,20.7016,20.7137,20.6895,20.6895,55646.0
2016-08-23 09:50:00,34.12,34.14,34.08,34.12,218445.0,20.6895,20.7016,20.6652,20.6895,218445.0
2016-08-23 09:55:00,34.12,34.13,34.06,34.07,143700.0,20.6895,20.6956,20.6531,20.6592,143700.0
2016-08-23 10:00:00,34.08,34.1,34.08,34.09,92905.0,20.6652,20.6774,20.6652,20.6713,92905.0
2016-08-23 10:05:00,34.09,34.1,34.05,34.08,49379.0,20.6713,20.6774,20.647,20.6652,49379.0
2016-08-23 10:10:00,34.08,34.13,34.05,34.13,53310.0,20.6652,20.6956,20.647,20.6956,53310.0
2016-08-23 10:15:00,34.13,34.14,34.05,34.05,56388.0,20.6956,20.7016,20.647,20.647,56388.0
2016-08-23 10:20:00,34.05,34.11,34.05,34.09,65754.0,20.647,20.6834,20.647,20.6713,65754.0
2016-08-23 10:25:00,34.1,34.13,34.09,34.12,25709.0,20.6774,20.6956,20.6713,20.6895,25709.0
2016-08-23 10:30:00,34.13,34.15,34.09,34.09,51963.0,20.6956,20.7077,20.6713,20.6713,51963.0
2016-08-23 10:35:00,34.09,34.09,34.05,34.07,47114.0,20.6713,20.6713,20.647,20.6592,47114.0
2016-08-23 10:40:00,34.08,34.1,34.06,34.08,25508.0,20.6652,20.6774,20.6531,20.6652,25508.0
2016-08-23 10:45:00,34.09,34.27,34.08,34.23,229553.0,20.6713,20.7804,20.6652,20.7562,229553.0
2016-08-23 10:50:00,34.24,34.27,34.21,34.23,336032.0,20.7623,20.7804,20.7441,20.7562,336032.0
2016-08-23 10:55:00,34.23,34.28,34.22,34.26,100631.0,20.7562,20.7865,20.7501,20.7744,100631.0
2016-08-23 11:00:00,34.27,34.31,34.23,34.23,93676.0,20.7804,20.8047,20.7562,20.7562,93676.0
2016-08-23 11:05:00,34.23,34.24,34.14,34.15,157494.0,20.7562,20.7623,20.7016,20.7077,157494.0
2016-08-23 11:10:00,34.15,34.18,34.13,34.15,182077.0,20.7077,20.7259,20.6956,20.7077,182077.0
2016-08-23 11:15:00,34.15,34.16,34.12,34.15,75686.0,20.7077,20.7137,20.6895,20.7077,75686.0
2016-08-23 11:20:00,34.15,34.17,34.14,34.16,34394.0,20.7077,20.7198,20.7016,20.7137,34394.0
2016-08-23 11:25:00,34.15,34.18,34.14,34.16,55229.0,20.7077,20.7259,20.7016,20.7137,55229.0
2016-08-23 11:30:00,34.15,34.15,34.08,34.11,184469.0,20.7077,20.7077,20.6652,20.6834,184469.0
2016-08-23 11:35:00,34.11,34.11,34.04,34.05,142353.0,20.6834,20.6834,20.641,20.647,142353.0
2016-08-23 11:40:00,34.04,34.05,34.01,34.04,78193.0,20.641,20.647,20.6228,20.641,78193.0
2016-08-23 11:45:00,34.02,34.08,34.02,34.05,45876.0,20.6289,20.6652,20.6289,20.647,45876.0
2016-08-23 11:50:00,34.04,34.05,33.99,33.99,73091.0,20.641,20.647,20.6107,20.6107,73091.0
2016-08-23 11:55:00,34.0,34.0,33.96,33.96,26678.0,20.6167,20.6167,20.5925,20.5925,26678.0
2016-08-23 12:00:00,33.96,34.0,33.95,33.97,31317.0,20.5925,20.6167,20.5864,20.5985,31317.0
2016-08-23 12:05:00,33.97,34.0,33.95,33.96,26732.0,20.5985,20.6167,20.5864,20.5925,26732.0
2016-08-23 12:10:00,33.96,34.0,33.96,33.99,22088.0,20.5925,20.6167,20.5925,20.6107,22088.0
2016-08-23 12:15:00,34.0,34.0,33.97,33.99,22822.0,20.6167,20.6167,20.5985,20.6107,22822.0
2016-08-23 12:20:00,34.0,34.02,33.99,34.01,117749.0,20.6167,20.6289,20.6107,20.6228,117749.0
2016-08-23 12:25:00,34.02,34.03,34.0,34.0,36197.0,20.6289,20.6349,20.6167,20.6167,36197.0
2016-08-23 12:30:00,33.99,34.01,33.98,34.01,21304.0,20.6107,20.6228,20.6046,20.6228,21304.0
2016-08-23 12:35:00,34.01,34.04,34.0,34.03,20991.0,20.6228,20.641,20.6167,20.6349,20991.0
2016-08-23 12:40:00,34.03,34.06,34.03,34.06,69980.0,20.6349,20.6531,20.6349,20.6531,69980.0
2016-08-23 12:45:00,34.07,34.1,34.05,34.09,21920.0,20.6592,20.6774,20.647,20.6713,21920.0
2016-08-23 12:50:00,34.09,34.11,34.05,34.06,54092.0,20.6713,20.6834,20.647,20.6531,54092.0
2016-08-23 12:55:00,34.07,34.09,34.06,34.08,69861.0,20.6592,20.6713,20.6531,20.6652,69861.0
2016-08-23 13:00:00,34.08,34.1,34.07,34.09,14523.0,20.6652,20.6774,20.6592,20.6713,14523.0
2016-08-23 13:05:00,34.09,34.1,34.06,34.07,14530.0,20.6713,20.6774,20.6531,20.6592,14530.0
2016-08-23 13:10:00,34.07,34.09,34.07,34.09,14237.0,20.6592,20.6713,20.6592,20.6713,14237.0
2016-08-23 13:15:00,34.08,34.11,34.08,34.1,15708.0,20.6652,20.6834,20.6652,20.6774,15708.0
2016-08-23 13:20:00,34.11,34.12,34.09,34.1,36014.0,20.6834,20.6895,20.6713,20.6774,36014.0
2016-08-23 13:25:00,34.11,34.12,34.1,34.11,10674.0,20.6834,20.6895,20.6774,20.6834,10674.0
2016-08-23 13:30:00,34.12,34.12,34.1,34.11,29907.0,20.6895,20.6895,20.6774,20.6834,29907.0
2016-08-23 13:35:00,34.11,34.12,34.09,34.1,23898.0,20.6834,20.6895,20.6713,20.6774,23898.0
2016-08-23 13:40:00,34.09,34.1,34.09,34.1,8632.0,20.6713,20.6774,20.6713,20.6774,8632.0
2016-08-23 13:45:00,34.09,34.1,34.09,34.1,8145.0,20.6713,20.6774,20.6713,20.6774,8145.0
2016-08-23 13:50:00,34.09,34.12,34.09,34.11,30509.0,20.6713,20.6895,20.6713,20.6834,30509.0
2016-08-23 13:55:00,34.1,34.11,34.09,34.09,17934.0,20.6774,20.6834,20.6713,20.6713,17934.0
2016-08-23 14:00:00,34.09,34.1,34.07,34.09,22309.0,20.6713,20.6774,20.6592,20.6713,22309.0
2016-08-23 14:05:00,34.09,34.1,34.08,34.09,14783.0,20.6713,20.6774,20.6652,20.6713,14783.0
2016-08-23 14:10:00,34.1,34.11,34.09,34.11,16152.0,20.6774,20.6834,20.6713,20.6834,16152.0
2016-08-23 14:15:00,34.11,34.12,34.1,34.11,33917.0,20.6834,20.6895,20.6774,20.6834,33917.0
2016-08-23 14:20:00,34.12,34.12,34.09,34.11,39740.0,20.6895,20.6895,20.6713,20.6834,39740.0
2016-08-23 14:25:00,34.11,34.13,34.1,34.13,57876.0,20.6834,20.6956,20.6774,20.6956,57876.0
2016-08-23 14:30:00,34.12,34.13,34.12,34.12,14686.0,20.6895,20.6956,20.6895,20.6895,14686.0
2016-08-23 14:35:00,34.13,34.13,34.12,34.12,13996.0,20.6956,20.6956,20.6895,20.6895,13996.0
2016-08-23 14:40:00,34.13,34.13,34.12,34.13,18613.0,20.6956,20.6956,20.6895,20.6956,18613.0
2016-08-23 14:45:00,34.12,34.13,34.12,34.13,22998.0,20.6895,20.6956,20.6895,20.6956,22998.0
2016-08-23 14:50:00,34.13,34.16,34.12,34.15,80102.0,20.6956,20.7137,20.6895,20.7077,80102.0
2016-08-23 14:55:00,34.15,34.16,34.13,34.16,59542.0,20.7077,20.7137,20.6956,20.7137,59542.0
2016-08-23 15:00:00,34.16,34.16,34.14,34.15,36745.0,20.7137,20.7137,20.7016,20.7077,36745.0
2016-08-23 15:05:00,34.16,34.16,34.15,34.15,29668.0,20.7137,20.7137,20.7077,20.7077,29668.0
2016-08-23 15:10:00,34.16,34.17,34.15,34.17,34045.0,20.7137,20.7198,20.7077,20.7198,34045.0
2016-08-23 15:15:00,34.16,34.17,34.15,34.16,41140.0,20.7137,20.7198,20.7077,20.7137,41140.0
2016-08-23 15:20:00,34.16,34.17,34.15,34.17,36620.0,20.7137,20.7198,20.7077,20.7198,36620.0
2016-08-23 15:25:00,34.16,34.17,34.16,34.16,10756.0,20.7137,20.7198,20.7137,20.7137,10756.0
2016-08-23 15:30:00,34.16,34.17,34.16,34.16,13774.0,20.7137,20.7198,20.7137,20.7137,13774.0
2016-08-23 15:35:00,34.16,34.17,34.12,34.13,46762.0,20.7137,20.7198,20.6895,20.6956,46762.0
2016-08-23 15:40:00,34.13,34.13,34.11,34.12,59543.0,20.6956,20.6956,20.6834,20.6895,59543.0
2016-08-23 15:45:00,34.12,34.13,34.11,34.12,62866.0,20.6895,20.6956,20.6834,20.6895,62866.0
2016-08-23 15:50:00,34.13,34.14,34.12,34.14,71594.0,20.6956,20.7016,20.6895,20.7016,71594.0
2016-08-23 15:55:00,34.14,34.16,34.13,34.16,248085.0,20.7016,20.7137,20.6956,20.7137,248085.0
2016-08-24 09:30:00,34.27,34.27,34.16,34.24,195008.0,20.7804,20.7804,20.7137,20.7623,195008.0
2016-08-24 09:35:00,34.24,34.34,34.23,34.33,90500.0,20.7623,20.8229,20.7562,20.8168,90500.0
2016-08-24 09:40:00,34.34,34.36,34.29,34.3,108340.0,20.8229,20.835,20.7926,20.7986,108340.0
2016-08-24 09:45:00,34.31,34.32,34.27,34.3,60722.0,20.8047,20.8108,20.7804,20.7986,60722.0
2016-08-24 09:50:00,34.31,34.33,34.3,34.33,47788.0,20.8047,20.8168,20.7986,20.8168,47788.0
2016-08-24 09:55:00,34.33,34.36,34.31,34.33,40726.0,20.8168,20.835,20.8047,20.8168,40726.0
2016-08-24 10:00:00,34.33,34.33,34.29,34.33,70209.0,20.8168,20.8168,20.7926,20.8168,70209.0
2016-08-24 10:05:00,34.33,34.36,34.31,34.34,55449.0,20.8168,20.835,20.8047,20.8229,55449.0
2016-08-24 10:10:00,34.33,34.34,34.32,34.33,40692.0,20.8168,20.8229,20.8108,20.8168,40692.0
2016-08-24 10:15:00,34.34,34.34,34.24,34.25,73880.0,20.8229,20.8229,20.7623,20.7683,73880.0
2016-08-24 10:20:00,34.25,34.28,34.24,34.26,20262.0,20.7683,20.7865,20.7623,20.7744,20262.0
2016-08-24 10:25:00,34.27,34.29,34.25,34.28,36494.0,20.7804,20.7926,20.7683,20.7865,36494.0
2016-08-24 10:30:00,34.27,34.28,34.17,34.19,174866.0,20.7804,20.7865,20.7198,20.7319,174866.0
2016-08-24 10:35:00,34.19,34.21,34.16,34.16,43880.0,20.7319,20.7441,20.7137,20.7137,43880.0
2016-08-24 10:40:00,34.17,34.18,34.15,34.18,49917.0,20.7198,20.7259,20.7077,20.7259,49917.0
2016-08-24 10:45:00,34.17,34.18,34.15,34.18,46062.0,20.7198,20.7259,20.7077,20.7259,46062.0
2016-08-24 10:50:00,34.17,34.17,34.14,34.16,34512.0,20.7198,20.7198,20.7016,20.7137,34512.0
2016-08-24 10:55:00,34.15,34.18,34.15,34.17,46981.0,20.7077,20.7259,20.7077,20.7198,46981.0
2016-08-24 11:00:00,34.17,34.18,34.14,34.14,69330.0,20.7198,20.7259,20.7016,20.7016,69330.0
2016-08-24 11:05:00,34.14,34.2,34.14,34.17,96083.0,20.7016,20.738,20.7016,20.7198,96083.0
2016-08-24 11:10:00,34.16,34.2,34.16,34.18,47249.0,20.7137,20.738,20.7137,20.7259,47249.0
2016-08-24 11:15:00,34.18,34.19,34.17,34.18,17277.0,20.7259,20.7319,20.7198,20.7259,17277.0
2016-08-24 11:20:00,34.18,34.18,34.13,34.14,54430.0,20.7259,20.7259,20.6956,20.7016,54430.0
2016-08-24 11:25:00,34.14,34.2,34.12,34.19,97260.0,20.7016,20.738,20.6895,20.7319,97260.0
2016-08-24 11:30:00,34.18,34.22,34.18,34.2,20597.0,20.7259,20.7501,20.7259,20.738,20597.0
2016-08-24 11:35:00,34.21,34.24,34.2,34.22,34794.0,20.7441,20.7623,20.738,20.7501,34794.0
2016-08-24 11:40:00,34.22,34.23,34.18,34.19,31215.0,20.7501,20.7562,20.7259,20.7319,31215.0
2016-08-24 11:45:00,34.18,34.23,34.16,34.2,40257.0,20.7259,20.7562,20.7137,20.738,40257.0
2016-08-24 11:50:00,34.2,34.23,34.2,34.23,16948.0,20.738,20.7562,20.738,20.7562,16948.0
2016-08-24 11:55:00,34.23,34.25,34.23,34.25,17450.0,20.7562,20.7683,20.7562,20.7683,17450.0
2016-08-24 12:00:00,34.25,34.28,34.23,34.27,53755.0,20.7683,20.7865,20.7562,20.7804,53755.0
2016-08-24 12:05:00,34.28,34.31,34.27,34.3,30160.0,20.7865,20.8047,20.7804,20.7986,30160.0
2016-08-24 12:10:00,34.3,34.33,34.29,34.32,65825.0,20.7986,20.8168,20.7926,20.8108,65825.0
2016-08-24 12:15:00,34.33,34.34,34.32,34.33,80963.0,20.8168,20.8229,20.8108,20.8168,80963.0
2016-08-24 12:20:00,34.33,34.35,34.32,34.33,29439.0,20.8168,20.829,20.8108,20.8168,29439.0
2016-08-24 12:25:00,34.34,34.34,34.33,34.33,7498.0,20.8229,20.8229,20.8168,20.8168,7498.0
2016-08-24 12:30:00,34.34,34.35,34.33,34.33,20780.0,20.8229,20.829,20.8168,20.8168,20780.0
2016-08-24 12:35:00,34.33,34.36,34.33,34.35,12718.0,20.8168,20.835,20.8168,20.829,12718.0
2016-08-24 12:40:00,34.36,34.36,34.33,34.34,20527.0,20.835,20.835,20.8168,20.8229,20527.0
2016-08-24 12:45:00,34.34,34.34,34.32,34.33,27998.0,20.8229,20.8229,20.8108,20.8168,27998.0
2016-08-24 12:50:00,34.33,34.38,34.33,34.38,36593.0,20.8168,20.8471,20.8168,20.8471,36593.0
2016-08-24 12:55:00,34.37,34.4,34.37,34.38,27541.0,20.8411,20.8593,20.8411,20.8471,27541.0
2016-08-24 13:00:00,34.38,34.39,34.36,34.37,12400.0,20.8471,20.8532,20.835,20.8411,12400.0
2016-08-24 13:05:00,34.38,34.38,34.35,34.36,11700.0,20.8471,20.8471,20.829,20.835,11700.0
2016-08-24 13:10:00,34.36,34.36,34.34,34.36,16312.0,20.835,20.835,20.8229,20.835,16312.0
2016-08-24 13:15:00,34.36,34.37,34.34,34.36,36179.0,20.835,20.8411,20.8229,20.835,36179.0
2016-08-24 13:20:00,34.37,34.37,34.35,34.37,12309.0,20.8411,20.8411,20.829,20.8411,12309.0
2016-08-24 13:25:00,34.36,34.37,34.33,34.34,28980.0,20.835,20.8411,20.8168,20.8229,28980.0
2016-08-24 13:30:00,34.34,34.34,34.32,34.33,22189.0,20.8229,20.8229,20.8108,20.8168,22189.0
2016-08-24 13:35:00,34.33,34.34,34.31,34.34,18889.0,20.8168,20.8229,20.8047,20.8229,18889.0
2016-08-24 13:40:00,34.33,34.35,34.33,34.35,23738.0,20.8168,20.829,20.8168,20.829,23738.0
2016-08-24 13:45:00,34.34,34.36,34.34,34.36,19081.0,20.8229,20.835,20.8229,20.835,19081.0
2016-08-24 13:50:00,34.36,34.37,34.34,34.35,25557.0,20.835,20.8411,20.8229,20.829,25557.0
2016-08-24 13:55:00,34.36,34.36,34.34,34.36,22613.0,20.835,20.835,20.8229,20.835,22613.0
2016-08-24 14:00:00,34.35,34.36,34.32,34.33,36037.0,20.829,20.835,20.8108,20.8168,36037.0
2016-08-24 14:05:00,34.32,34.34,34.3,34.33,46251.0,20.8108,20.8229,20.7986,20.8168,46251.0
2016-08-24 14:10:00,34.33,34.33,34.29,34.32,37655.0,20.8168,20.8168,20.7926,20.8108,37655.0
2016-08-24 14:15:00,34.32,34.32,34.31,34.31,18088.0,20.8108,20.8108,20.8047,20.8047,18088.0
2016-08-24 14:20:00,34.31,34.32,34.28,34.29,24604.0,20.8047,20.8108,20.7865,20.7926,24604.0
2016-08-24 14:25:00,34.29,34.32,34.28,34.3,49289.0,20.7926,20.8108,20.7865,20.7986,49289.0
2016-08-24 14:30:00,34.3,34.3,34.27,34.27,27612.0,20.7986,20.7986,20.7804,20.7804,27612.0
2016-08-24 14:35:00,34.28,34.29,34.26,34.29,22794.0,20.7865,20.7926,20.7744,20.7926,22794.0
2016-08-24 14:40:00,34.29,34.29,34.27,34.27,15832.0,20.7926,20.7926,20.7804,20.7804,15832.0
2016-08-24 14:45:00,34.28,34.28,34.24,34.25,33368.0,20.7865,20.7865,20.7623,20.7683,33368.0
2016-08-24 14:50:00,34.25,34.27,34.24,34.26,37100.0,20.7683,20.7804,20.7623,20.7744,37100.0
2016-08-24 14:55:00,34.26,34.27,34.25,34.25,18987.0,20.7744,20.7804,20.7683,20.7683,18987.0
2016-08-24 15:00:00,34.25,34.26,34.24,34.26,42700.0,20.7683,20.7744,20.7623,20.7744,42700.0
2016-08-24 15:05:00,34.26,34.26,34.21,34.23,48582.0,20.7744,20.7744,20.7441,20.7562,48582.0
2016-08-24 15:10:00,34.23,34.27,34.22,34.25,60973.0,20.7562,20.7804,20.7501,20.7683,60973.0
2016-08-24 15:15:00,34.26,34.27,34.25,34.26,40763.0,20.7744,20.7804,20.7683,20.7744,40763.0
2016-08-24 15:20:00,34.26,34.27,34.25,34.25,54693.0,20.7744,20.7804,20.7683,20.7683,54693.0
2016-08-24 15:25:00,34.26,34.27,34.24,34.26,75567.0,20.7744,20.7804,20.7623,20.7744,75567.0
2016-08-24 15:30:00,34.27,34.28,34.26,34.26,46991.0,20.7804,20.7865,20.7744,20.7744,46991.0
2016-08-24 15:35:00,34.26,34.29,34.22,34.22,130899.0,20.7744,20.7926,20.7501,20.7501,130899.0
2016-08-24 15:40:00,34.22,34.26,34.19,34.22,275118.0,20.7501,20.7744,20.7319,20.7501,275118.0
2016-08-24 15:45:00,34.22,34.24,34.21,34.22,130414.0,20.7501,20.7623,20.7441,20.7501,130414.0
2016-08-24 15:50:00,34.23,34.28,34.22,34.26,281655.0,20.7562,20.7865,20.7501,20.7744,281655.0
2016-08-24 15:55:00,34.27,34.31,34.25,34.27,433497.0,20.7804,20.8047,20.7683,20.7804,433497.0
2016-08-25 09:30:00,34.33,34.36,34.28,34.3,298455.0,20.8168,20.835,20.7865,20.7986,298455.0
2016-08-25 09:35:00,34.29,34.34,34.27,34.31,163728.0,20.7926,20.8229,20.7804,20.8047,163728.0
2016-08-25 09:40:00,34.3,34.37,34.27,34.36,119907.0,20.7986,20.8411,20.7804,20.835,119907.0
2016-08-25 09:45:00,34.37,34.4,34.34,34.39,83547.0,20.8411,20.8593,20.8229,20.8532,83547.0
2016-08-25 09:50:00,34.39,34.4,34.33,34.34,101614.0,20.8532,20.8593,20.8168,20.8229,101614.0
2016-08-25 09:55:00,34.34,34.41,34.34,34.39,105523.0,20.8229,20.8653,20.8229,20.8532,105523.0
2016-08-25 10:00:00,34.38,34.5,34.38,34.5,131815.0,20.8471,20.9199,20.8471,20.9199,131815.0
2016-08-25 10:05:00,34.49,34.53,34.47,34.47,120437.0,20.9138,20.9381,20.9017,20.9017,120437.0
2016-08-25 10:10:00,34.48,34.48,34.43,34.44,68045.0,20.9078,20.9078,20.8775,20.8835,68045.0
2016-08-25 10:15:00,34.44,34.45,34.37,34.4,81390.0,20.8835,20.8896,20.8411,20.8593,81390.0
2016-08-25 10:20:00,34.39,34.42,34.37,34.4,61334.0,20.8532,20.8714,20.8411,20.8593,61334.0
2016-08-25 10:25:00,34.39,34.44,34.38,34.39,42698.0,20.8532,20.8835,20.8471,20.8532,42698.0
2016-08-25 10:30:00,34.39,34.4,34.31,34.32,70135.0,20.8532,20.8593,20.8047,20.8108,70135.0
2016-08-25 10:35:00,34.32,34.36,34.29,34.31,81185.0,20.8108,20.835,20.7926,20.8047,81185.0
2016-08-25 10:40:00,34.3,34.34,34.29,34.34,42653.0,20.7986,20.8229,20.7926,20.8229,42653.0
2016-08-25 10:45:00,34.34,34.34,34.32,34.32,31495.0,20.8229,20.8229,20.8108,20.8108,31495.0
2016-08-25 10:50:00,34.31,34.32,34.26,34.28,71692.0,20.8047,20.8108,20.7744,20.7865,71692.0
2016-08-25 10:55:00,34.28,34.31,34.26,34.28,42694.0,20.7865,20.8047,20.7744,20.7865,42694.0
2016-08-25 11:00:00,34.28,34.32,34.28,34.3,69206.0,20.7865,20.8108,20.7865,20.7986,69206.0
2016-08-25 11:05:00,34.29,34.29,34.26,34.28,45591.0,20.7926,20.7926,20.7744,20.7865,45591.0
2016-08-25 11:10:00,34.27,34.31,34.27,34.3,64329.0,20.7804,20.8047,20.7804,20.7986,64329.0
2016-08-25 11:15:00,34.3,34.34,34.29,34.32,84429.0,20.7986,20.8229,20.7926,20.8108,84429.0
2016-08-25 11:20:00,34.32,34.34,34.31,34.31,48734.0,20.8108,20.8229,20.8047,20.8047,48734.0
2016-08-25 11:25:00,34.31,34.32,34.27,34.29,35143.0,20.8047,20.8108,20.7804,20.7926,35143.0
2016-08-25 11:30:00,34.28,34.32,34.28,34.3,68718.0,20.7865,20.8108,20.7865,20.7986,68718.0
2016-08-25 11:35:00,34.3,34.3,34.26,34.27,20089.0,20.7986,20.7986,20.7744,20.7804,20089.0
2016-08-25 11:40:00,34.27,34.27,34.25,34.27,23248.0,20.7804,20.7804,20.7683,20.7804,23248.0
2016-08-25 11:45:00,34.27,34.29,34.26,34.26,26652.0,20.7804,20.7926,20.7744,20.7744,26652.0
2016-08-25 11:50:00,34.26,34.26,34.21,34.21,43597.0,20.7744,20.7744,20.7441,20.7441,43597.0
2016-08-25 11:55:00,34.22,34.26,34.2,34.26,50035.0,20.7501,20.7744,20.738,20.7744,50035.0
2016-08-25 12:00:00,34.25,34.25,34.23,34.23,12292.0,20.7683,20.7683,20.7562,20.7562,12292.0
2016-08-25 12:05:00,34.23,34.23,34.22,34.23,8818.0,20.7562,20.7562,20.7501,20.7562,8818.0
2016-08-25 12:10:00,34.22,34.23,34.21,34.23,14518.0,20.7501,20.7562,20.7441,20.7562,14518.0
2016-08-25 12:15:00,34.22,34.25,34.22,34.24,42830.0,20.7501,20.7683,20.7501,20.7623,42830.0
2016-08-25 12:20:00,34.24,34.26,34.23,34.26,18269.0,20.7623,20.7744,20.7562,20.7744,18269.0
2016-08-25 12:25:00,34.26,34.27,34.24,34.27,35218.0,20.7744,20.7804,20.7623,20.7804,35218.0
2016-08-25 12:30:00,34.27,34.32,34.27,34.3,26051.0,20.7804,20.8108,20.7804,20.7986,26051.0
2016-08-25 12:35:00,34.31,34.31,34.29,34.3,17865.0,20.8047,20.8047,20.7926,20.7986,17865.0
2016-08-25 12:40:00,34.31,34.32,34.3,34.32,23878.0,20.8047,20.8108,20.7986,20.8108,23878.0
2016-08-25 12:45:00,34.32,34.32,34.31,34.31,9671.0,20.8108,20.8108,20.8047,20.8047,9671.0
2016-08-25 12:50:00,34.31,34.31,34.29,34.29,12963.0,20.8047,20.8047,20.7926,20.7926,12963.0
2016-08-25 12:55:00,34.3,34.33,34.29,34.33,55414.0,20.7986,20.8168,20.7926,20.8168,55414.0
2016-08-25 13:00:00,34.33,34.34,34.32,34.33,7271.0,20.8168,20.8229,20.8108,20.8168,7271.0
2016-08-25 13:05:00,34.34,34.34,34.32,34.32,26456.0,20.8229,20.8229,20.8108,20.8108,26456.0
2016-08-25 13:10:00,34.31,34.32,34.29,34.29,14771.0,20.8047,20.8108,20.7926,20.7926,14771.0
2016-08-25 13:15:00,34.29,34.32,34.29,34.3,20112.0,20.7926,20.8108,20.7926,20.7986,20112.0
2016-08-25 13:20:00,34.3,34.31,34.27,34.28,16982.0,20.7986,20.8047,20.7804,20.7865,16982.0
2016-08-25 13:25:00,34.28,34.29,34.26,34.27,18808.0,20.7865,20.7926,20.7744,20.7804,18808.0
2016-08-25 13:30:00,34.28,34.28,34.24,34.24,24523.0,20.7865,20.7865,20.7623,20.7623,24523.0
2016-08-25 13:35:00,34.24,34.24,34.17,34.18,35861.0,20.7623,20.7623,20.7198,20.7259,35861.0
2016-08-25 13:40:00,34.18,34.22,34.17,34.2,54983.0,20.7259,20.7501,20.7198,20.738,54983.0
2016-08-25 13:45:00,34.2,34.22,34.19,34.21,27078.0,20.738,20.7501,20.7319,20.7441,27078.0
2016-08-25 13:50:00,34.21,34.24,34.2,34.23,27494.0,20.7441,20.7623,20.738,20.7562,27494.0
2016-08-25 13:55:00,34.23,34.26,34.23,34.24,26040.0,20.7562,20.7744,20.7562,20.7623,26040.0
2016-08-25 14:00:00,34.24,34.27,34.23,34.26,40886.0,20.7623,20.7804,20.7562,20.7744,40886.0
2016-08-25 14:05:00,34.26,34.26,34.2,34.22,22739.0,20.7744,20.7744,20.738,20.7501,22739.0
2016-08-25 14:10:00,34.23,34.24,34.22,34.22,33138.0,20.7562,20.7623,20.7501,20.7501,33138.0
2016-08-25 14:15:00,34.23,34.26,34.21,34.22,66771.0,20.7562,20.7744,20.7441,20.7501,66771.0
2016-08-25 14:20:00,34.22,34.22,34.18,34.21,48365.0,20.7501,20.7501,20.7259,20.7441,48365.0
2016-08-25 14:25:00,34.21,34.24,34.21,34.24,63702.0,20.7441,20.7623,20.7441,20.7623,63702.0
2016-08-25 14:30:00,34.24,34.26,34.22,34.23,26511.0,20.7623,20.7744,20.7501,20.7562,26511.0
2016-08-25 14:35:00,34.22,34.25,34.21,34.24,35772.0,20.7501,20.7683,20.7441,20.7623,35772.0
2016-08-25 14:40:00,34.24,34.25,34.23,34.23,22282.0,20.7623,20.7683,20.7562,20.7562,22282.0
2016-08-25 14:45:00,34.23,34.24,34.2,34.22,26986.0,20.7562,20.7623,20.738,20.7501,26986.0
2016-08-25 14:50:00,34.23,34.23,34.2,34.2,22991.0,20.7562,20.7562,20.738,20.738,22991.0
2016-08-25 14:55:00,34.2,34.22,34.18,34.2,29639.0,20.738,20.7501,20.7259,20.738,29639.0
2016-08-25 15:00:00,34.2,34.2,34.17,34.17,15900.0,20.738,20.738,20.7198,20.7198,15900.0
2016-08-25 15:05:00,34.18,34.22,34.17,34.21,36242.0,20.7259,20.7501,20.7198,20.7441,36242.0
2016-08-25 15:10:00,34.21,34.23,34.2,34.2,31756.0,20.7441,20.7562,20.738,20.738,31756.0
2016-08-25 15:15:00,34.2,34.21,34.18,34.2,55162.0,20.738,20.7441,20.7259,20.738,55162.0
2016-08-25 15:20:00,34.2,34.22,34.18,34.22,32688.0,20.738,20.7501,20.7259,20.7501,32688.0
2016-08-25 15:25:00,34.21,34.24,34.21,34.23,34012.0,20.7441,20.7623,20.7441,20.7562,34012.0
2016-08-25 15:30:00,34.23,34.24,34.21,34.23,82819.0,20.7562,20.7623,20.7441,20.7562,82819.0
2016-08-25 15:35:00,34.23,34.24,34.22,34.23,34118.0,20.7562,20.7623,20.7501,20.7562,34118.0
2016-08-25 15:40:00,34.23,34.24,34.2,34.21,76217.0,20.7562,20.7623,20.738,20.7441,76217.0
2016-08-25 15:45:00,34.22,34.22,34.2,34.2,74145.0,20.7501,20.7501,20.738,20.738,74145.0
2016-08-25 15:50:00,34.2,34.22,34.2,34.22,84975.0,20.738,20.7501,20.738,20.7501,84975.0
2016-08-25 15:55:00,34.22,34.24,34.2,34.23,186872.0,20.7501,20.7623,20.738,20.7562,186872.0
2016-08-26 09:30:00,34.38,34.42,34.36,34.38,96870.0,20.8471,20.8714,20.835,20.8471,96870.0
2016-08-26 09:35:00,34.38,34.43,34.36,34.38,88801.0,20.8471,20.8775,20.835,20.8471,88801.0
2016-08-26 09:40:00,34.38,34.42,34.38,34.4,84021.0,20.8471,20.8714,20.8471,20.8593,84021.0
2016-08-26 09:45:00,34.4,34.46,34.4,34.44,100577.0,20.8593,20.8957,20.8593,20.8835,100577.0
2016-08-26 09:50:00,34.44,34.47,34.4,34.46,236291.0,20.8835,20.9017,20.8593,20.8957,236291.0
2016-08-26 09:55:00,34.47,34.49,34.41,34.42,75414.0,20.9017,20.9138,20.8653,20.8714,75414.0
2016-08-26 10:00:00,34.42,34.5,34.16,34.48,389094.0,20.8714,20.9199,20.7137,20.9078,389094.0
2016-08-26 10:05:00,34.48,34.56,34.38,34.54,185746.0,20.9078,20.9563,20.8471,20.9442,185746.0
2016-08-26 10:10:00,34.55,34.65,34.52,34.64,138112.0,20.9502,21.0109,20.932,21.0048,138112.0
2016-08-26 10:15:00,34.65,34.78,34.65,34.71,214602.0,21.0109,21.0897,21.0109,21.0473,214602.0
2016-08-26 10:20:00,34.71,34.8,34.71,34.71,101229.0,21.0473,21.1018,21.0473,21.0473,101229.0
2016-08-26 10:25:00,34.72,34.77,34.7,34.74,165272.0,21.0533,21.0836,21.0412,21.0654,165272.0
2016-08-26 10:30:00,34.75,34.76,34.61,34.62,107694.0,21.0715,21.0776,20.9866,20.9927,107694.0
2016-08-26 10:35:00,34.62,34.68,34.62,34.67,87879.0,20.9927,21.0291,20.9927,21.023,87879.0
2016-08-26 10:40:00,34.66,34.67,34.59,34.62,73741.0,21.0169,21.023,20.9745,20.9927,73741.0
2016-08-26 10:45:00,34.61,34.63,34.56,34.58,130653.0,20.9866,20.9987,20.9563,20.9684,130653.0
2016-08-26 10:50:00,34.58,34.58,34.51,34.56,56037.0,20.9684,20.9684,20.926,20.9563,56037.0
2016-08-26 10:55:00,34.55,34.63,34.55,34.57,73887.0,20.9502,20.9987,20.9502,20.9624,73887.0
2016-08-26 11:00:00,34.58,34.58,34.53,34.55,101290.0,20.9684,20.9684,20.9381,20.9502,101290.0
2016-08-26 11:05:00,34.55,34.58,34.54,34.54,118314.0,20.9502,20.9684,20.9442,20.9442,118314.0
2016-08-26 11:10:00,34.53,34.56,34.51,34.55,116475.0,20.9381,20.9563,20.926,20.9502,116475.0
2016-08-26 11:15:00,34.55,34.56,34.49,34.52,62502.0,20.9502,20.9563,20.9138,20.932,62502.0
2016-08-26 11:20:00,34.52,34.54,34.49,34.51,43028.0,20.932,20.9442,20.9138,20.926,43028.0
2016-08-26 11:25:00,34.52,34.57,34.51,34.54,44969.0,20.932,20.9624,20.926,20.9442,44969.0
2016-08-26 11:30:00,34.53,34.54,34.49,34.52,79144.0,20.9381,20.9442,20.9138,20.932,79144.0
2016-08-26 11:35:00,34.52,34.52,34.46,34.47,73723.0,20.932,20.932,20.8957,20.9017,73723.0
2016-08-26 11:40:00,34.47,34.48,34.38,34.45,101340.0,20.9017,20.9078,20.8471,20.8896,101340.0
2016-08-26 11:45:00,34.44,34.45,34.41,34.43,30037.0,20.8835,20.8896,20.8653,20.8775,30037.0
2016-08-26 11:50:00,34.44,34.44,34.27,34.3,80927.0,20.8835,20.8835,20.7804,20.7986,80927.0
2016-08-26 11:55:00,34.31,34.32,34.25,34.26,58695.0,20.8047,20.8108,20.7683,20.7744,58695.0
2016-08-26 12:00:00,34.25,34.26,34.2,34.23,110367.0,20.7683,20.7744,20.738,20.7562,110367.0
2016-08-26 12:05:00,34.23,34.23,34.15,34.18,144288.0,20.7562,20.7562,20.7077,20.7259,144288.0
2016-08-26 12:10:00,34.18,34.22,34.12,34.21,64435.0,20.7259,20.7501,20.6895,20.7441,64435.0
2016-08-26 12:15:00,34.2,34.22,34.18,34.2,45572.0,20.738,20.7501,20.7259,20.738,45572.0
2016-08-26 12:20:00,34.2,34.25,34.19,34.21,73034.0,20.738,20.7683,20.7319,20.7441,73034.0
2016-08-26 12:25:00,34.22,34.23,34.19,34.21,28516.0,20.7501,20.7562,20.7319,20.7441,28516.0
2016-08-26 12:30:00,34.21,34.22,34.17,34.21,49434.0,20.7441,20.7501,20.7198,20.7441,49434.0
2016-08-26 12:35:00,34.2,34.23,34.19,34.21,42162.0,20.738,20.7562,20.7319,20.7441,42162.0
2016-08-26 12:40:00,34.22,34.25,34.2,34.24,59964.0,20.7501,20.7683,20.738,20.7623,59964.0
2016-08-26 12:45:00,34.23,34.25,34.22,34.23,41656.0,20.7562,20.7683,20.7501,20.7562,41656.0
2016-08-26 12:50:00,34.23,34.27,34.22,34.26,22277.0,20.7562,20.7804,20.7501,20.7744,22277.0
2016-08-26 12:55:00,34.26,34.27,34.24,34.26,18287.0,20.7744,20.7804,20.7623,20.7744,18287.0
2016-08-26 13:00:00,34.27,34.3,34.26,34.26,33157.0,20.7804,20.7986,20.7744,20.7744,33157.0
2016-08-26 13:05:00,34.27,34.27,34.22,34.24,31364.0,20.7804,20.7804,20.7501,20.7623,31364.0
2016-08-26 13:10:00,34.24,34.26,34.21,34.21,24112.0,20.7623,20.7744,20.7441,20.7441,24112.0
2016-08-26 13:15:00,34.21,34.22,34.18,34.19,35691.0,20.7441,20.7501,20.7259,20.7319,35691.0
2016-08-26 13:20:00,34.18,34.19,34.15,34.18,70437.0,20.7259,20.7319,20.7077,20.7259,70437.0
2016-08-26 13:25:00,34.18,34.2,34.17,34.19,59871.0,20.7259,20.738,20.7198,20.7319,59871.0
2016-08-26 13:30:00,34.19,34.19,34.17,34.18,44527.0,20.7319,20.7319,20.7198,20.7259,44527.0
2016-08-26 13:35:00,34.17,34.17,34.13,34.13,64640.0,20.7198,20.7198,20.6956,20.6956,64640.0
2016-08-26 13:40:00,34.14,34.16,34.13,34.14,56498.0,20.7016,20.7137,20.6956,20.7016,56498.0
2016-08-26 13:45:00,34.14,34.15,34.12,34.13,21302.0,20.7016,20.7077,20.6895,20.6956,21302.0
2016-08-26 13:50:00,34.13,34.13,34.1,34.12,26430.0,20.6956,20.6956,20.6774,20.6895,26430.0
2016-08-26 13:55:00,34.12,34.12,34.09,34.11,24237.0,20.6895,20.6895,20.6713,20.6834,24237.0
2016-08-26 14:00:00,34.11,34.11,34.09,34.11,22513.0,20.6834,20.6834,20.6713,20.6834,22513.0
2016-08-26 14:05:00,34.11,34.13,34.08,34.12,82679.0,20.6834,20.6956,20.6652,20.6895,82679.0
2016-08-26 14:10:00,34.12,34.15,34.11,34.13,52649.0,20.6895,20.7077,20.6834,20.6956,52649.0
2016-08-26 14:15:00,34.13,34.13,34.08,34.09,55792.0,20.6956,20.6956,20.6652,20.6713,55792.0
2016-08-26 14:20:00,34.09,34.13,34.09,34.12,24401.0,20.6713,20.6956,20.6713,20.6895,24401.0
2016-08-26 14:25:00,34.12,34.13,34.08,34.1,27070.0,20.6895,20.6956,20.6652,20.6774,27070.0
2016-08-26 14:30:00,34.1,34.1,34.05,34.08,26358.0,20.6774,20.6774,20.647,20.6652,26358.0
2016-08-26 14:35:00,34.07,34.08,34.05,34.07,27825.0,20.6592,20.6652,20.647,20.6592,27825.0
2016-08-26 14:40:00,34.08,34.08,34.02,34.02,106285.0,20.6652,20.6652,20.6289,20.6289,106285.0
2016-08-26 14:45:00,34.02,34.07,34.01,34.06,29547.0,20.6289,20.6592,20.6228,20.6531,29547.0
2016-08-26 14:50:00,34.07,34.08,34.04,34.07,66720.0,20.6592,20.6652,20.641,20.6592,66720.0
2016-08-26 14:55:00,34.07,34.09,34.06,34.07,31118.0,20.6592,20.6713,20.6531,20.6592,31118.0
2016-08-26 15:00:00,34.07,34.1,34.07,34.09,22897.0,20.6592,20.6774,20.6592,20.6713,22897.0
2016-08-26 15:05:00,34.1,34.13,34.09,34.13,27593.0,20.6774,20.6956,20.6713,20.6956,27593.0
2016-08-26 15:10:00,34.14,34.15,34.11,34.13,23650.0,20.7016,20.7077,20.6834,20.6956,23650.0
2016-08-26 15:15:00,34.14,34.16,34.13,34.15,41328.0,20.7016,20.7137,20.6956,20.7077,41328.0
2016-08-26 15:20:00,34.15,34.16,34.13,34.16,31481.0,20.7077,20.7137,20.6956,20.7137,31481.0
2016-08-26 15:25:00,34.16,34.24,34.15,34.2,108331.0,20.7137,20.7623,20.7077,20.738,108331.0
2016-08-26 15:30:00,34.21,34.25,34.21,34.25,44902.0,20.7441,20.7683,20.7441,20.7683,44902.0
2016-08-26 15:35:00,34.25,34.25,34.19,34.22,48504.0,20.7683,20.7683,20.7319,20.7501,48504.0
2016-08-26 15:40:00,34.22,34.24,34.17,34.18,59204.0,20.7501,20.7623,20.7198,20.7259,59204.0
2016-08-26 15:45:00,34.17,34.22,34.16,34.2,137055.0,20.7198,20.7501,20.7137,20.738,137055.0
2016-08-26 15:50:00,34.2,34.23,34.17,34.17,84829.0,20.738,20.7562,20.7198,20.7198,84829.0
2016-08-26 15:55:00,34.17,34.19,34.15,34.18,216616.0,20.7198,20.7319,20.7077,20.7259,216616.0
2016-08-29 09:30:00,33.9,34.06,33.9,34.04,125636.0,20.5561,20.6531,20.5561,20.641,125636.0
2016-08-29 09:35:00,34.05,34.12,34.03,34.09,99237.0,20.647,20.6895,20.6349,20.6713,99237.0
2016-08-29 09:40:00,34.09,34.11,34.05,34.06,31726.0,20.6713,20.6834,20.647,20.6531,31726.0
2016-08-29 09:45:00,34.07,34.17,34.07,34.16,68795.0,20.6592,20.7198,20.6592,20.7137,68795.0
2016-08-29 09:50:00,34.17,34.22,34.16,34.16,67657.0,20.7198,20.7501,20.7137,20.7137,67657.0
2016-08-29 09:55:00,34.17,34.23,34.16,34.21,44523.0,20.7198,20.7562,20.7137,20.7441,44523.0
2016-08-29 10:00:00,34.21,34.24,34.19,34.21,39413.0,20.7441,20.7623,20.7319,20.7441,39413.0
2016-08-29 10:05:00,34.21,34.23,34.18,34.2,38581.0,20.7441,20.7562,20.7259,20.738,38581.0
2016-08-29 10:10:00,34.2,34.23,34.17,34.23,56668.0,20.738,20.7562,20.7198,20.7562,56668.0
2016-08-29 10:15:00,34.23,34.24,34.22,34.22,35662.0,20.7562,20.7623,20.7501,20.7501,35662.0
2016-08-29 10:20:00,34.22,34.22,34.16,34.18,32967.0,20.7501,20.7501,20.7137,20.7259,32967.0
2016-08-29 10:25:00,34.17,34.21,34.16,34.16,21877.0,20.7198,20.7441,20.7137,20.7137,21877.0
2016-08-29 10:30:00,34.17,34.21,34.15,34.16,63877.0,20.7198,20.7441,20.7077,20.7137,63877.0
2016-08-29 10:35:00,34.16,34.17,34.12,34.13,40176.0,20.7137,20.7198,20.6895,20.6956,40176.0
2016-08-29 10:40:00,34.13,34.14,34.1,34.11,116022.0,20.6956,20.7016,20.6774,20.6834,116022.0
2016-08-29 10:45:00,34.11,34.13,34.1,34.11,62958.0,20.6834,20.6956,20.6774,20.6834,62958.0
2016-08-29 10:50:00,34.11,34.13,34.09,34.09,35979.0,20.6834,20.6956,20.6713,20.6713,35979.0
2016-08-29 10:55:00,34.1,34.17,34.1,34.15,46353.0,20.6774,20.7198,20.6774,20.7077,46353.0
2016-08-29 11:00:00,34.15,34.2,34.15,34.19,26032.0,20.7077,20.738,20.7077,20.7319,26032.0
2016-08-29 11:05:00,34.19,34.21,34.19,34.2,28398.0,20.7319,20.7441,20.7319,20.738,28398.0
2016-08-29 11:10:00,34.2,34.22,34.19,34.2,18952.0,20.738,20.7501,20.7319,20.738,18952.0
2016-08-29 11:15:00,34.21,34.22,34.19,34.19,27223.0,20.7441,20.7501,20.7319,20.7319,27223.0
2016-08-29 11:20:00,34.19,34.2,34.17,34.17,14581.0,20.7319,20.738,20.7198,20.7198,14581.0
2016-08-29 11:25:00,34.18,34.22,34.18,34.21,30586.0,20.7259,20.7501,20.7259,20.7441,30586.0
2016-08-29 11:30:00,34.21,34.22,34.18,34.19,30508.0,20.7441,20.7501,20.7259,20.7319,30508.0
2016-08-29 11:35:00,34.18,34.22,34.18,34.2,26869.0,20.7259,20.7501,20.7259,20.738,26869.0
2016-08-29 11:40:00,34.2,34.2,34.18,34.19,14661.0,20.738,20.738,20.7259,20.7319,14661.0
2016-08-29 11:45:00,34.18,34.24,34.18,34.23,15416.0,20.7259,20.7623,20.7259,20.7562,15416.0
2016-08-29 11:50:00,34.24,34.26,34.23,34.25,31116.0,20.7623,20.7744,20.7562,20.7683,31116.0
2016-08-29 11:55:00,34.26,34.27,34.25,34.27,20737.0,20.7744,20.7804,20.7683,20.7804,20737.0
2016-08-29 12:00:00,34.27,34.28,34.25,34.26,23730.0,20.7804,20.7865,20.7683,20.7744,23730.0
2016-08-29 12:05:00,34.27,34.28,34.26,34.28,17853.0,20.7804,20.7865,20.7744,20.7865,17853.0
2016-08-29 12:10:00,34.27,34.29,34.27,34.28,21099.0,20.7804,20.7926,20.7804,20.7865,21099.0
2016-08-29 12:15:00,34.29,34.29,34.27,34.28,19654.0,20.7926,20.7926,20.7804,20.7865,19654.0
2016-08-29 12:20:00,34.29,34.29,34.24,34.25,41478.0,20.7926,20.7926,20.7623,20.7683,41478.0
2016-08-29 12:25:00,34.26,34.27,34.25,34.25,17938.0,20.7744,20.7804,20.7683,20.7683,17938.0
2016-08-29 12:30:00,34.26,34.26,34.23,34.23,24825.0,20.7744,20.7744,20.7562,20.7562,24825.0
2016-08-29 12:35:00,34.23,34.25,34.23,34.24,13710.0,20.7562,20.7683,20.7562,20.7623,13710.0
2016-08-29 12:40:00,34.25,34.26,34.24,34.25,17478.0,20.7683,20.7744,20.7623,20.7683,17478.0
2016-08-29 12:45:00,34.25,34.28,34.25,34.26,24303.0,20.7683,20.7865,20.7683,20.7744,24303.0
2016-08-29 12:50:00,34.26,34.27,34.25,34.26,18237.0,20.7744,20.7804,20.7683,20.7744,18237.0
2016-08-29 12:55:00,34.26,34.26,34.24,34.26,28755.0,20.7744,20.7744,20.7623,20.7744,28755.0
2016-08-29 13:00:00,34.25,34.26,34.24,34.24,5884.0,20.7683,20.7744,20.7623,20.7623,5884.0
2016-08-29 13:05:00,34.25,34.26,34.24,34.25,22055.0,20.7683,20.7744,20.7623,20.7683,22055.0
2016-08-29 13:10:00,34.25,34.26,34.24,34.25,22057.0,20.7683,20.7744,20.7623,20.7683,22057.0
2016-08-29 13:15:00,34.26,34.27,34.25,34.25,57887.0,20.7744,20.7804,20.7683,20.7683,57887.0
2016-08-29 13:20:00,34.26,34.28,34.25,34.27,17589.0,20.7744,20.7865,20.7683,20.7804,17589.0
2016-08-29 13:25:00,34.28,34.28,34.26,34.26,8444.0,20.7865,20.7865,20.7744,20.7744,8444.0
2016-08-29 13:30:00,34.27,34.28,34.26,34.26,9758.0,20.7804,20.7865,20.7744,20.7744,9758.0
2016-08-29 13:35:00,34.27,34.29,34.26,34.29,31753.0,20.7804,20.7926,20.7744,20.7926,31753.0
2016-08-29 13:40:00,34.29,34.3,34.29,34.3,11042.0,20.7926,20.7986,20.7926,20.7986,11042.0
2016-08-29 13:45:00,34.3,34.31,34.28,34.3,46939.0,20.7986,20.8047,20.7865,20.7986,46939.0
2016-08-29 13:50:00,34.3,34.32,34.29,34.29,23450.0,20.7986,20.8108,20.7926,20.7926,23450.0
2016-08-29 13:55:00,34.3,34.3,34.28,34.28,23558.0,20.7986,20.7986,20.7865,20.7865,23558.0
2016-08-29 14:00:00,34.29,34.29,34.27,34.29,31672.0,20.7926,20.7926,20.7804,20.7926,31672.0
2016-08-29 14:05:00,34.29,34.29,34.25,34.27,24726.0,20.7926,20.7926,20.7683,20.7804,24726.0
2016-08-29 14:10:00,34.27,34.29,34.27,34.28,14157.0,20.7804,20.7926,20.7804,20.7865,14157.0
2016-08-29 14:15:00,34.29,34.3,34.28,34.3,14180.0,20.7926,20.7986,20.7865,20.7986,14180.0
2016-08-29 14:20:00,34.29,34.3,34.27,34.28,29281.0,20.7926,20.7986,20.7804,20.7865,29281.0
2016-08-29 14:25:00,34.29,34.29,34.26,34.28,20261.0,20.7926,20.7926,20.7744,20.7865,20261.0
2016-08-29 14:30:00,34.28,34.28,34.26,34.27,14302.0,20.7865,20.7865,20.7744,20.7804,14302.0
2016-08-29 14:35:00,34.27,34.29,34.26,34.28,44918.0,20.7804,20.7926,20.7744,20.7865,44918.0
2016-08-29 14:40:00,34.29,34.29,34.27,34.29,15514.0,20.7926,20.7926,20.7804,20.7926,15514.0
2016-08-29 14:45:00,34.29,34.29,34.27,34.28,19838.0,20.7926,20.7926,20.7804,20.7865,19838.0
2016-08-29 14:50:00,34.28,34.29,34.28,34.28,19305.0,20.7865,20.7926,20.7865,20.7865,19305.0
2016-08-29 14:55:00,34.29,34.29,34.27,34.28,13385.0,20.7926,20.7926,20.7804,20.7865,13385.0
2016-08-29 15:00:00,34.29,34.3,34.27,34.28,31497.0,20.7926,20.7986,20.7804,20.7865,31497.0
2016-08-29 15:05:00,34.28,34.29,34.27,34.28,8820.0,20.7865,20.7926,20.7804,20.7865,8820.0
2016-08-29 15:10:00,34.29,34.29,34.28,34.29,15662.0,20.7926,20.7926,20.7865,20.7926,15662.0
2016-08-29 15:15:00,34.29,34.29,34.27,34.29,30012.0,20.7926,20.7926,20.7804,20.7926,30012.0
2016-08-29 15:20:00,34.29,34.3,34.26,34.26,34136.0,20.7926,20.7986,20.7744,20.7744,34136.0
2016-08-29 15:25:00,34.26,34.27,34.25,34.26,40849.0,20.7744,20.7804,20.7683,20.7744,40849.0
2016-08-29 15:30:00,34.25,34.26,34.23,34.25,32790.0,20.7683,20.7744,20.7562,20.7683,32790.0
2016-08-29 15:35:00,34.25,34.25,34.24,34.25,20982.0,20.7683,20.7683,20.7623,20.7683,20982.0
2016-08-29 15:40:00,34.25,34.26,34.22,34.23,48739.0,20.7683,20.7744,20.7501,20.7562,48739.0
2016-08-29 15:45:00,34.22,34.24,34.22,34.23,35517.0,20.7501,20.7623,20.7501,20.7562,35517.0
2016-08-29 15:50:00,34.23,34.23,34.22,34.22,40349.0,20.7562,20.7562,20.7501,20.7501,40349.0
2016-08-29 15:55:00,34.23,34.24,34.21,34.23,184578.0,20.7562,20.7623,20.7441,20.7562,184578.0
2016-08-30 09:30:00,34.23,34.32,34.22,34.3,319562.0,20.7562,20.8108,20.7501,20.7986,319562.0
2016-08-30 09:35:00,34.29,34.32,34.26,34.26,164352.0,20.7926,20.8108,20.7744,20.7744,164352.0
2016-08-30 09:40:00,34.26,34.27,34.23,34.26,241371.0,20.7744,20.7804,20.7562,20.7744,241371.0
2016-08-30 09:45:00,34.27,34.3,34.26,34.3,104779.0,20.7804,20.7986,20.7744,20.7986,104779.0
2016-08-30 09:50:00,34.3,34.31,34.27,34.29,65781.0,20.7986,20.8047,20.7804,20.7926,65781.0
2016-08-30 09:55:00,34.29,34.31,34.27,34.27,38760.0,20.7926,20.8047,20.7804,20.7804,38760.0
2016-08-30 10:00:00,34.27,34.29,34.23,34.26,91490.0,20.7804,20.7926,20.7562,20.7744,91490.0
2016-08-30 10:05:00,34.26,34.27,34.15,34.17,50470.0,20.7744,20.7804,20.7077,20.7198,50470.0
2016-08-30 10:10:00,34.18,34.22,34.17,34.2,59242.0,20.7259,20.7501,20.7198,20.738,59242.0
2016-08-30 10:15:00,34.19,34.2,34.1,34.11,193475.0,20.7319,20.738,20.6774,20.6834,193475.0
2016-08-30 10:20:00,34.11,34.14,34.09,34.13,79535.0,20.6834,20.7016,20.6713,20.6956,79535.0
2016-08-30 10:25:00,34.13,34.19,34.1,34.19,41556.0,20.6956,20.7319,20.6774,20.7319,41556.0
2016-08-30 10:30:00,34.19,34.2,34.11,34.12,52268.0,20.7319,20.738,20.6834,20.6895,52268.0
2016-08-30 10:35:00,34.13,34.18,34.12,34.18,38269.0,20.6956,20.7259,20.6895,20.7259,38269.0
2016-08-30 10:40:00,34.17,34.18,34.15,34.17,37154.0,20.7198,20.7259,20.7077,20.7198,37154.0
2016-08-30 10:45:00,34.18,34.18,34.11,34.13,53453.0,20.7259,20.7259,20.6834,20.6956,53453.0
2016-08-30 10:50:00,34.14,34.14,34.1,34.13,60735.0,20.7016,20.7016,20.6774,20.6956,60735.0
2016-08-30 10:55:00,34.13,34.18,34.12,34.17,37755.0,20.6956,20.7259,20.6895,20.7198,37755.0
2016-08-30 11:00:00,34.16,34.22,34.14,34.19,61932.0,20.7137,20.7501,20.7016,20.7319,61932.0
2016-08-30 11:05:00,34.19,34.27,34.19,34.23,68680.0,20.7319,20.7804,20.7319,20.7562,68680.0
2016-08-30 11:10:00,34.23,34.27,34.23,34.25,82629.0,20.7562,20.7804,20.7562,20.7683,82629.0
2016-08-30 11:15:00,34.26,34.28,34.24,34.27,43081.0,20.7744,20.7865,20.7623,20.7804,43081.0
2016-08-30 11:20:00,34.27,34.28,34.23,34.27,59657.0,20.7804,20.7865,20.7562,20.7804,59657.0
2016-08-30 11:25:00,34.28,34.29,34.26,34.28,41391.0,20.7865,20.7926,20.7744,20.7865,41391.0
2016-08-30 11:30:00,34.28,34.29,34.25,34.25,40149.0,20.7865,20.7926,20.7683,20.7683,40149.0
2016-08-30 11:35:00,34.24,34.27,34.22,34.26,29096.0,20.7623,20.7804,20.7501,20.7744,29096.0
2016-08-30 11:40:00,34.25,34.26,34.24,34.24,17499.0,20.7683,20.7744,20.7623,20.7623,17499.0
2016-08-30 11:45:00,34.25,34.26,34.24,34.24,14265.0,20.7683,20.7744,20.7623,20.7623,14265.0
2016-08-30 11:50:00,34.25,34.27,34.24,34.25,47146.0,20.7683,20.7804,20.7623,20.7683,47146.0
2016-08-30 11:55:00,34.26,34.27,34.24,34.27,35326.0,20.7744,20.7804,20.7623,20.7804,35326.0
2016-08-30 12:00:00,34.26,34.27,34.25,34.27,10011.0,20.7744,20.7804,20.7683,20.7804,10011.0
2016-08-30 12:05:00,34.27,34.3,34.26,34.3,31338.0,20.7804,20.7986,20.7744,20.7986,31338.0
2016-08-30 12:10:00,34.3,34.3,34.27,34.28,51781.0,20.7986,20.7986,20.7804,20.7865,51781.0
2016-08-30 12:15:00,34.28,34.31,34.28,34.31,42566.0,20.7865,20.8047,20.7865,20.8047,42566.0
2016-08-30 12:20:00,34.31,34.32,34.29,34.3,25135.0,20.8047,20.8108,20.7926,20.7986,25135.0
2016-08-30 12:25:00,34.31,34.31,34.28,34.28,24931.0,20.8047,20.8047,20.7865,20.7865,24931.0
2016-08-30 12:30:00,34.28,34.3,34.25,34.26,103024.0,20.7865,20.7986,20.7683,20.7744,103024.0
2016-08-30 12:35:00,34.25,34.26,34.24,34.25,29460.0,20.7683,20.7744,20.7623,20.7683,29460.0
2016-08-30 12:40:00,34.26,34.26,34.24,34.24,48117.0,20.7744,20.7744,20.7623,20.7623,48117.0
2016-08-30 12:45:00,34.24,34.25,34.23,34.24,13109.0,20.7623,20.7683,20.7562,20.7623,13109.0
2016-08-30 12:50:00,34.24,34.26,34.23,34.26,61670.0,20.7623,20.7744,20.7562,20.7744,61670.0
2016-08-30 12:55:00,34.26,34.26,34.25,34.26,10104.0,20.7744,20.7744,20.7683,20.7744,10104.0
2016-08-30 13:00:00,34.26,34.26,34.24,34.25,17732.0,20.7744,20.7744,20.7623,20.7683,17732.0
2016-08-30 13:05:00,34.25,34.26,34.23,34.23,28324.0,20.7683,20.7744,20.7562,20.7562,28324.0
2016-08-30 13:10:00,34.24,34.24,34.23,34.23,9576.0,20.7623,20.7623,20.7562,20.7562,9576.0
2016-08-30 13:15:00,34.24,34.24,34.21,34.21,16352.0,20.7623,20.7623,20.7441,20.7441,16352.0
2016-08-30 13:20:00,34.21,34.22,34.19,34.22,22922.0,20.7441,20.7501,20.7319,20.7501,22922.0
2016-08-30 13:25:00,34.22,34.23,34.21,34.21,21428.0,20.7501,20.7562,20.7441,20.7441,21428.0
2016-08-30 13:30:00,34.22,34.22,34.2,34.2,21783.0,20.7501,20.7501,20.738,20.738,21783.0
2016-08-30 13:35:00,34.2,34.21,34.18,34.18,16746.0,20.738,20.7441,20.7259,20.7259,16746.0
2016-08-30 13:40:00,34.18,34.19,34.15,34.15,48313.0,20.7259,20.7319,20.7077,20.7077,48313.0
2016-08-30 13:45:00,34.15,34.17,34.14,34.15,63865.0,20.7077,20.7198,20.7016,20.7077,63865.0
2016-08-30 13:50:00,34.15,34.16,34.15,34.16,10755.0,20.7077,20.7137,20.7077,20.7137,10755.0
2016-08-30 13:55:00,34.16,34.16,34.14,34.14,17248.0,20.7137,20.7137,20.7016,20.7016,17248.0
2016-08-30 14:00:00,34.14,34.15,34.11,34.12,20592.0,20.7016,20.7077,20.6834,20.6895,20592.0
2016-08-30 14:05:00,34.13,34.13,34.08,34.09,92546.0,20.6956,20.6956,20.6652,20.6713,92546.0
2016-08-30 14:10:00,34.09,34.11,34.09,34.11,34922.0,20.6713,20.6834,20.6713,20.6834,34922.0
2016-08-30 14:15:00,34.11,34.11,34.08,34.09,26270.0,20.6834,20.6834,20.6652,20.6713,26270.0
2016-08-30 14:20:00,34.1,34.1,34.07,34.09,92175.0,20.6774,20.6774,20.6592,20.6713,92175.0
2016-08-30 14:25:00,34.09,34.09,34.06,34.08,49648.0,20.6713,20.6713,20.6531,20.6652,49648.0
2016-08-30 14:30:00,34.07,34.09,34.05,34.08,44006.0,20.6592,20.6713,20.647,20.6652,44006.0
2016-08-30 14:35:00,34.09,34.14,34.08,34.11,96288.0,20.6713,20.7016,20.6652,20.6834,96288.0
2016-08-30 14:40:00,34.11,34.12,34.1,34.11,63000.0,20.6834,20.6895,20.6774,20.6834,63000.0
2016-08-30 14:45:00,34.12,34.13,34.11,34.13,11781.0,20.6895,20.6956,20.6834,20.6956,11781.0
2016-08-30 14:50:00,34.13,34.15,34.11,34.13,21439.0,20.6956,20.7077,20.6834,20.6956,21439.0
2016-08-30 14:55:00,34.13,34.14,34.11,34.13,33097.0,20.6956,20.7016,20.6834,20.6956,33097.0
2016-08-30 15:00:00,34.13,34.14,34.11,34.13,18771.0,20.6956,20.7016,20.6834,20.6956,18771.0
2016-08-30 15:05:00,34.13,34.14,34.1,34.12,66029.0,20.6956,20.7016,20.6774,20.6895,66029.0
2016-08-30 15:10:00,34.13,34.14,34.09,34.09,55001.0,20.6956,20.7016,20.6713,20.6713,55001.0
2016-08-30 15:15:00,34.09,34.11,34.08,34.09,69131.0,20.6713,20.6834,20.6652,20.6713,69131.0
2016-08-30 15:20:00,34.09,34.1,34.07,34.1,69375.0,20.6713,20.6774,20.6592,20.6774,69375.0
2016-08-30 15:25:00,34.1,34.11,34.1,34.1,30004.0,20.6774,20.6834,20.6774,20.6774,30004.0
2016-08-30 15:30:00,34.1,34.11,34.09,34.09,30378.0,20.6774,20.6834,20.6713,20.6713,30378.0
2016-08-30 15:35:00,34.09,34.15,34.09,34.15,30133.0,20.6713,20.7077,20.6713,20.7077,30133.0
2016-08-30 15:40:00,34.15,34.15,34.12,34.12,43193.0,20.7077,20.7077,20.6895,20.6895,43193.0
2016-08-30 15:45:00,34.12,34.13,34.11,34.12,57948.0,20.6895,20.6956,20.6834,20.6895,57948.0
2016-08-30 15:50:00,34.13,34.13,34.11,34.13,54017.0,20.6956,20.6956,20.6834,20.6956,54017.0
2016-08-30 15:55:00,34.12,34.13,34.1,34.1,175420.0,20.6895,20.6956,20.6774,20.6774,175420.0
2016-08-31 09:30:00,33.99,34.01,33.97,33.99,175965.0,20.6107,20.6228,20.5985,20.6107,175965.0
2016-08-31 09:35:00,33.98,33.99,33.92,33.95,108382.0,20.6046,20.6107,20.5682,20.5864,108382.0
2016-08-31 09:40:00,33.95,34.0,33.94,33.98,125506.0,20.5864,20.6167,20.5803,20.6046,125506.0
2016-08-31 09:45:00,33.98,34.02,33.97,34.0,56120.0,20.6046,20.6289,20.5985,20.6167,56120.0
2016-08-31 09:50:00,34.01,34.04,34.0,34.02,51316.0,20.6228,20.641,20.6167,20.6289,51316.0
2016-08-31 09:55:00,34.02,34.04,33.99,34.0,113019.0,20.6289,20.641,20.6107,20.6167,113019.0
2016-08-31 10:00:00,34.0,34.04,33.97,34.0,111757.0,20.6167,20.641,20.5985,20.6167,111757.0
2016-08-31 10:05:00,34.01,34.06,34.01,34.04,49130.0,20.6228,20.6531,20.6228,20.641,49130.0
2016-08-31 10:10:00,34.04,34.09,34.01,34.02,64535.0,20.641,20.6713,20.6228,20.6289,64535.0
2016-08-31 10:15:00,34.01,34.03,34.01,34.02,20645.0,20.6228,20.6349,20.6228,20.6289,20645.0
2016-08-31 10:20:00,34.01,34.03,33.99,34.0,32377.0,20.6228,20.6349,20.6107,20.6167,32377.0
2016-08-31 10:25:00,33.99,34.04,33.99,34.04,47189.0,20.6107,20.641,20.6107,20.641,47189.0
2016-08-31 10:30:00,34.03,34.04,33.88,33.89,312855.0,20.6349,20.641,20.544,20.55,312855.0
2016-08-31 10:35:00,33.88,33.92,33.86,33.92,65391.0,20.544,20.5682,20.5318,20.5682,65391.0
2016-08-31 10:40:00,33.92,33.93,33.88,33.9,82240.0,20.5682,20.5743,20.544,20.5561,82240.0
2016-08-31 10:45:00,33.9,33.9,33.86,33.87,73118.0,20.5561,20.5561,20.5318,20.5379,73118.0
2016-08-31 10:50:00,33.87,33.89,33.83,33.83,79064.0,20.5379,20.55,20.5136,20.5136,79064.0
2016-08-31 10:55:00,33.84,33.86,33.8,33.81,59673.0,20.5197,20.5318,20.4954,20.5015,59673.0
2016-08-31 11:00:00,33.8,33.87,33.79,33.86,73356.0,20.4954,20.5379,20.4894,20.5318,73356.0
2016-08-31 11:05:00,33.86,33.86,33.81,33.82,188054.0,20.5318,20.5318,20.5015,20.5076,188054.0
2016-08-31 11:10:00,33.82,33.87,33.8,33.87,56091.0,20.5076,20.5379,20.4954,20.5379,56091.0
2016-08-31 11:15:00,33.87,33.89,33.84,33.85,36711.0,20.5379,20.55,20.5197,20.5258,36711.0
2016-08-31 11:20:00,33.84,33.85,33.79,33.84,92408.0,20.5197,20.5258,20.4894,20.5197,92408.0
2016-08-31 11:25:00,33.84,33.95,33.84,33.92,90914.0,20.5197,20.5864,20.5197,20.5682,90914.0
2016-08-31 11:30:00,33.92,33.96,33.89,33.89,62103.0,20.5682,20.5925,20.55,20.55,62103.0
2016-08-31 11:35:00,33.9,33.91,33.86,33.9,50342.0,20.5561,20.5622,20.5318,20.5561,50342.0
2016-08-31 11:40:00,33.9,33.92,33.88,33.92,25094.0,20.5561,20.5682,20.544,20.5682,25094.0
2016-08-31 11:45:00,33.91,33.92,33.89,33.91,27348.0,20.5622,20.5682,20.55,20.5622,27348.0
2016-08-31 11:50:00,33.91,33.94,33.9,33.91,25228.0,20.5622,20.5803,20.5561,20.5622,25228.0
2016-08-31 11:55:00,33.91,33.93,33.89,33.89,24551.0,20.5622,20.5743,20.55,20.55,24551.0
2016-08-31 12:00:00,33.89,33.9,33.86,33.87,35437.0,20.55,20.5561,20.5318,20.5379,35437.0
2016-08-31 12:05:00,33.86,33.89,33.86,33.89,39702.0,20.5318,20.55,20.5318,20.55,39702.0
2016-08-31 12:10:00,33.89,33.91,33.88,33.9,25960.0,20.55,20.5622,20.544,20.5561,25960.0
2016-08-31 12:15:00,33.91,33.91,33.86,33.88,33218.0,20.5622,20.5622,20.5318,20.544,33218.0
2016-08-31 12:20:00,33.87,33.88,33.86,33.87,16381.0,20.5379,20.544,20.5318,20.5379,16381.0
2016-08-31 12:25:00,33.88,33.89,33.86,33.88,42694.0,20.544,20.55,20.5318,20.544,42694.0
2016-08-31 12:30:00,33.87,33.87,33.82,33.83,35454.0,20.5379,20.5379,20.5076,20.5136,35454.0
2016-08-31 12:35:00,33.83,33.86,33.82,33.83,60139.0,20.5136,20.5318,20.5076,20.5136,60139.0
2016-08-31 12:40:00,33.83,33.83,33.81,33.81,16505.0,20.5136,20.5136,20.5015,20.5015,16505.0
2016-08-31 12:45:00,33.81,33.84,33.8,33.84,43822.0,20.5015,20.5197,20.4954,20.5197,43822.0
2016-08-31 12:50:00,33.84,33.84,33.8,33.81,13439.0,20.5197,20.5197,20.4954,20.5015,13439.0
2016-08-31 12:55:00,33.82,33.84,33.81,33.81,57266.0,20.5076,20.5197,20.5015,20.5015,57266.0
2016-08-31 13:00:00,33.81,33.82,33.8,33.81,11011.0,20.5015,20.5076,20.4954,20.5015,11011.0
2016-08-31 13:05:00,33.81,33.83,33.78,33.78,40369.0,20.5015,20.5136,20.4833,20.4833,40369.0
2016-08-31 13:10:00,33.79,33.81,33.78,33.79,23839.0,20.4894,20.5015,20.4833,20.4894,23839.0
2016-08-31 13:15:00,33.78,33.79,33.75,33.77,48286.0,20.4833,20.4894,20.4651,20.4773,48286.0
2016-08-31 13:20:00,33.77,33.79,33.77,33.78,13111.0,20.4773,20.4894,20.4773,20.4833,13111.0
2016-08-31 13:25:00,33.78,33.81,33.77,33.8,25339.0,20.4833,20.5015,20.4773,20.4954,25339.0
2016-08-31 13:30:00,33.8,33.8,33.79,33.8,4296.0,20.4954,20.4954,20.4894,20.4954,4296.0
2016-08-31 13:35:00,33.8,33.82,33.78,33.78,31655.0,20.4954,20.5076,20.4833,20.4833,31655.0
2016-08-31 13:40:00,33.79,33.79,33.77,33.77,59607.0,20.4894,20.4894,20.4773,20.4773,59607.0
2016-08-31 13:45:00,33.77,33.78,33.75,33.76,23897.0,20.4773,20.4833,20.4651,20.4712,23897.0
2016-08-31 13:50:00,33.76,33.77,33.75,33.77,43029.0,20.4712,20.4773,20.4651,20.4773,43029.0
2016-08-31 13:55:00,33.77,33.78,33.75,33.78,28789.0,20.4773,20.4833,20.4651,20.4833,28789.0
2016-08-31 14:00:00,33.77,33.8,33.76,33.79,27488.0,20.4773,20.4954,20.4712,20.4894,27488.0
2016-08-31 14:05:00,33.8,33.84,33.8,33.83,36395.0,20.4954,20.5197,20.4954,20.5136,36395.0
2016-08-31 14:10:00,33.83,33.84,33.81,33.84,12120.0,20.5136,20.5197,20.5015,20.5197,12120.0
2016-08-31 14:15:00,33.84,33.84,33.81,33.83,32877.0,20.5197,20.5197,20.5015,20.5136,32877.0
2016-08-31 14:20:00,33.83,33.85,33.8,33.83,79460.0,20.5136,20.5258,20.4954,20.5136,79460.0
2016-08-31 14:25:00,33.82,33.83,33.81,33.83,18917.0,20.5076,20.5136,20.5015,20.5136,18917.0
2016-08-31 14:30:00,33.83,33.85,33.81,33.82,29912.0,20.5136,20.5258,20.5015,20.5076,29912.0
2016-08-31 14:35:00,33.82,33.83,33.79,33.8,29315.0,20.5076,20.5136,20.4894,20.4954,29315.0
2016-08-31 14:40:00,33.8,33.81,33.76,33.77,33804.0,20.4954,20.5015,20.4712,20.4773,33804.0
2016-08-31 14:45:00,33.77,33.78,33.76,33.78,10719.0,20.4773,20.4833,20.4712,20.4833,10719.0
2016-08-31 14:50:00,33.78,33.79,33.77,33.79,23034.0,20.4833,20.4894,20.4773,20.4894,23034.0
2016-08-31 14:55:00,33.79,33.79,33.77,33.77,34101.0,20.4894,20.4894,20.4773,20.4773,34101.0
2016-08-31 15:00:00,33.77,33.8,33.77,33.8,22596.0,20.4773,20.4954,20.4773,20.4954,22596.0
2016-08-31 15:05:00,33.8,33.81,33.79,33.81,31636.0,20.4954,20.5015,20.4894,20.5015,31636.0
2016-08-31 15:10:00,33.81,33.82,33.8,33.82,35829.0,20.5015,20.5076,20.4954,20.5076,35829.0
2016-08-31 15:15:00,33.82,33.84,33.82,33.83,24949.0,20.5076,20.5197,20.5076,20.5136,24949.0
2016-08-31 15:20:00,33.84,33.84,33.81,33.83,23463.0,20.5197,20.5197,20.5015,20.5136,23463.0
2016-08-31 15:25:00,33.83,33.84,33.82,33.83,22568.0,20.5136,20.5197,20.5076,20.5136,22568.0
2016-08-31 15:30:00,33.84,33.85,33.83,33.84,22513.0,20.5197,20.5258,20.5136,20.5197,22513.0
2016-08-31 15:35:00,33.84,33.87,33.83,33.86,100048.0,20.5197,20.5379,20.5136,20.5318,100048.0
2016-08-31 15:40:00,33.85,33.87,33.85,33.86,72389.0,20.5258,20.5379,20.5258,20.5318,72389.0
2016-08-31 15:45:00,33.86,33.86,33.8,33.8,97227.0,20.5318,20.5318,20.4954,20.4954,97227.0
2016-08-31 15:50:00,33.8,33.83,33.79,33.82,86450.0,20.4954,20.5136,20.4894,20.5076,86450.0
2016-08-31 15:55:00,33.82,33.85,33.81,33.84,172512.0,20.5076,20.5258,20.5015,20.5197,172512.0
2016-09-01 09:30:00,33.81,33.81,33.75,33.77,150499.0,20.5015,20.5015,20.4651,20.4773,150499.0
2016-09-01 09:35:00,33.77,33.79,33.71,33.75,87929.0,20.4773,20.4894,20.4409,20.4651,87929.0
2016-09-01 09:40:00,33.74,33.75,33.67,33.68,80145.0,20.4591,20.4651,20.4166,20.4227,80145.0
2016-09-01 09:45:00,33.68,33.69,33.62,33.63,62969.0,20.4227,20.4287,20.3863,20.3924,62969.0
2016-09-01 09:50:00,33.63,33.64,33.58,33.61,79749.0,20.3924,20.3984,20.362,20.3802,79749.0
2016-09-01 09:55:00,33.62,33.63,33.58,33.63,56458.0,20.3863,20.3924,20.362,20.3924,56458.0
2016-09-01 10:00:00,33.63,33.79,33.62,33.76,140478.0,20.3924,20.4894,20.3863,20.4712,140478.0
2016-09-01 10:05:00,33.76,33.81,33.72,33.8,73913.0,20.4712,20.5015,20.4469,20.4954,73913.0
2016-09-01 10:10:00,33.81,33.83,33.73,33.74,53798.0,20.5015,20.5136,20.453,20.4591,53798.0
2016-09-01 10:15:00,33.73,33.73,33.6,33.62,89542.0,20.453,20.453,20.3742,20.3863,89542.0
2016-09-01 10:20:00,33.61,33.66,33.58,33.65,105179.0,20.3802,20.4106,20.362,20.4045,105179.0
2016-09-01 10:25:00,33.65,33.65,33.55,33.56,104456.0,20.4045,20.4045,20.3439,20.3499,104456.0
2016-09-01 10:30:00,33.55,33.56,33.51,33.51,136798.0,20.3439,20.3499,20.3196,20.3196,136798.0
2016-09-01 10:35:00,33.51,33.53,33.48,33.52,167527.0,20.3196,20.3317,20.3014,20.3257,167527.0
2016-09-01 10:40:00,33.52,33.53,33.47,33.5,44566.0,20.3257,20.3317,20.2953,20.3135,44566.0
2016-09-01 10:45:00,33.5,33.52,33.49,33.52,27020.0,20.3135,20.3257,20.3075,20.3257,27020.0
2016-09-01 10:50:00,33.52,33.55,33.51,33.54,49285.0,20.3257,20.3439,20.3196,20.3378,49285.0
2016-09-01 10:55:00,33.54,33.54,33.49,33.5,67251.0,20.3378,20.3378,20.3075,20.3135,67251.0
2016-09-01 11:00:00,33.5,33.5,33.45,33.48,70530.0,20.3135,20.3135,20.2832,20.3014,70530.0
2016-09-01 11:05:00,33.48,33.48,33.45,33.47,21387.0,20.3014,20.3014,20.2832,20.2953,21387.0
2016-09-01 11:10:00,33.46,33.48,33.43,33.48,37938.0,20.2893,20.3014,20.2711,20.3014,37938.0
2016-09-01 11:15:00,33.49,33.58,33.48,33.58,51347.0,20.3075,20.362,20.3014,20.362,51347.0
2016-09-01 11:20:00,33.58,33.59,33.53,33.54,36796.0,20.362,20.3681,20.3317,20.3378,36796.0
2016-09-01 11:25:00,33.55,33.59,33.54,33.56,46025.0,20.3439,20.3681,20.3378,20.3499,46025.0
2016-09-01 11:30:00,33.55,33.59,33.55,33.58,23948.0,20.3439,20.3681,20.3439,20.362,23948.0
2016-09-01 11:35:00,33.59,33.6,33.55,33.56,39791.0,20.3681,20.3742,20.3439,20.3499,39791.0
2016-09-01 11:40:00,33.55,33.56,33.52,33.54,11160.0,20.3439,20.3499,20.3257,20.3378,11160.0
2016-09-01 11:45:00,33.53,33.55,33.49,33.49,55710.0,20.3317,20.3439,20.3075,20.3075,55710.0
2016-09-01 11:50:00,33.49,33.5,33.48,33.49,26491.0,20.3075,20.3135,20.3014,20.3075,26491.0
2016-09-01 11:55:00,33.48,33.51,33.48,33.51,19664.0,20.3014,20.3196,20.3014,20.3196,19664.0
2016-09-01 12:00:00,33.51,33.53,33.5,33.51,39275.0,20.3196,20.3317,20.3135,20.3196,39275.0
2016-09-01 12:05:00,33.51,33.52,33.49,33.5,16896.0,20.3196,20.3257,20.3075,20.3135,16896.0
2016-09-01 12:10:00,33.5,33.55,33.48,33.55,33523.0,20.3135,20.3439,20.3014,20.3439,33523.0
2016-09-01 12:15:00,33.56,33.56,33.52,33.54,27622.0,20.3499,20.3499,20.3257,20.3378,27622.0
2016-09-01 12:20:00,33.54,33.62,33.53,33.62,33710.0,20.3378,20.3863,20.3317,20.3863,33710.0
2016-09-01 12:25:00,33.62,33.62,33.6,33.61,13571.0,20.3863,20.3863,20.3742,20.3802,13571.0
2016-09-01 12:30:00,33.61,33.64,33.59,33.62,89052.0,20.3802,20.3984,20.3681,20.3863,89052.0
2016-09-01 12:35:00,33.62,33.64,33.61,33.62,30265.0,20.3863,20.3984,20.3802,20.3863,30265.0
2016-09-01 12:40:00,33.62,33.63,33.61,33.61,15889.0,20.3863,20.3924,20.3802,20.3802,15889.0
2016-09-01 12:45:00,33.61,33.63,33.6,33.62,18241.0,20.3802,20.3924,20.3742,20.3863,18241.0
2016-09-01 12:50:00,33.62,33.65,33.62,33.63,19440.0,20.3863,20.4045,20.3863,20.3924,19440.0
2016-09-01 12:55:00,33.63,33.63,33.6,33.6,7510.0,20.3924,20.3924,20.3742,20.3742,7510.0
2016-09-01 13:00:00,33.61,33.61,33.6,33.61,8424.0,20.3802,20.3802,20.3742,20.3802,8424.0
2016-09-01 13:05:00,33.6,33.61,33.58,33.61,21319.0,20.3742,20.3802,20.362,20.3802,21319.0
2016-09-01 13:10:00,33.59,33.6,33.57,33.58,24367.0,20.3681,20.3742,20.356,20.362,24367.0
2016-09-01 13:15:00,33.58,33.59,33.57,33.58,13820.0,20.362,20.3681,20.356,20.362,13820.0
2016-09-01 13:20:00,33.58,33.6,33.58,33.59,14277.0,20.362,20.3742,20.362,20.3681,14277.0
2016-09-01 13:25:00,33.6,33.6,33.57,33.6,7389.0,20.3742,20.3742,20.356,20.3742,7389.0
2016-09-01 13:30:00,33.59,33.61,33.59,33.6,17313.0,20.3681,20.3802,20.3681,20.3742,17313.0
2016-09-01 13:35:00,33.61,33.61,33.59,33.59,10060.0,20.3802,20.3802,20.3681,20.3681,10060.0
2016-09-01 13:40:00,33.59,33.59,33.57,33.58,10932.0,20.3681,20.3681,20.356,20.362,10932.0
2016-09-01 13:45:00,33.59,33.59,33.58,33.58,10988.0,20.3681,20.3681,20.362,20.362,10988.0
2016-09-01 13:50:00,33.58,33.59,33.55,33.55,42846.0,20.362,20.3681,20.3439,20.3439,42846.0
2016-09-01 13:55:00,33.55,33.57,33.55,33.56,26573.0,20.3439,20.356,20.3439,20.3499,26573.0
2016-09-01 14:00:00,33.55,33.56,33.52,33.52,9034.0,20.3439,20.3499,20.3257,20.3257,9034.0
2016-09-01 14:05:00,33.52,33.53,33.51,33.52,22717.0,20.3257,20.3317,20.3196,20.3257,22717.0
2016-09-01 14:10:00,33.52,33.53,33.5,33.53,21927.0,20.3257,20.3317,20.3135,20.3317,21927.0
2016-09-01 14:15:00,33.53,33.54,33.52,33.53,19510.0,20.3317,20.3378,20.3257,20.3317,19510.0
2016-09-01 14:20:00,33.52,33.53,33.5,33.5,25525.0,20.3257,20.3317,20.3135,20.3135,25525.0
2016-09-01 14:25:00,33.51,33.55,33.5,33.54,32780.0,20.3196,20.3439,20.3135,20.3378,32780.0
2016-09-01 14:30:00,33.55,33.56,33.53,33.53,21433.0,20.3439,20.3499,20.3317,20.3317,21433.0
2016-09-01 14:35:00,33.53,33.54,33.5,33.53,21668.0,20.3317,20.3378,20.3135,20.3317,21668.0
2016-09-01 14:40:00,33.52,33.54,33.52,33.53,27737.0,20.3257,20.3378,20.3257,20.3317,27737.0
2016-09-01 14:45:00,33.54,33.57,33.53,33.54,27609.0,20.3378,20.356,20.3317,20.3378,27609.0
2016-09-01 14:50:00,33.54,33.54,33.52,33.53,18756.0,20.3378,20.3378,20.3257,20.3317,18756.0
2016-09-01 14:55:00,33.54,33.55,33.52,33.55,25564.0,20.3378,20.3439,20.3257,20.3439,25564.0
2016-09-01 15:00:00,33.55,33.55,33.52,33.52,26396.0,20.3439,20.3439,20.3257,20.3257,26396.0
2016-09-01 15:05:00,33.52,33.52,33.5,33.51,40397.0,20.3257,20.3257,20.3135,20.3196,40397.0
2016-09-01 15:10:00,33.5,33.53,33.5,33.52,24508.0,20.3135,20.3317,20.3135,20.3257,24508.0
2016-09-01 15:15:00,33.52,33.54,33.51,33.53,21499.0,20.3257,20.3378,20.3196,20.3317,21499.0
2016-09-01 15:20:00,33.52,33.56,33.52,33.54,33217.0,20.3257,20.3499,20.3257,20.3378,33217.0
2016-09-01 15:25:00,33.55,33.55,33.51,33.51,36055.0,20.3439,20.3439,20.3196,20.3196,36055.0
2016-09-01 15:30:00,33.51,33.52,33.51,33.51,11699.0,20.3196,20.3257,20.3196,20.3196,11699.0
2016-09-01 15:35:00,33.51,33.56,33.51,33.55,39979.0,20.3196,20.3499,20.3196,20.3439,39979.0
2016-09-01 15:40:00,33.55,33.62,33.55,33.62,71659.0,20.3439,20.3863,20.3439,20.3863,71659.0
2016-09-01 15:45:00,33.62,33.63,33.6,33.61,49711.0,20.3863,20.3924,20.3742,20.3802,49711.0
2016-09-01 15:50:00,33.61,33.64,33.6,33.63,87137.0,20.3802,20.3984,20.3742,20.3924,87137.0
2016-09-01 15:55:00,33.64,33.67,33.62,33.64,140108.0,20.3984,20.4166,20.3863,20.3984,140108.0
2016-09-02 09:30:00,34.25,34.33,34.2,34.23,374711.0,20.7683,20.8168,20.738,20.7562,374711.0
2016-09-02 09:35:00,34.23,34.37,34.2,34.36,318900.0,20.7562,20.8411,20.738,20.835,318900.0
2016-09-02 09:40:00,34.36,34.43,34.34,34.4,205170.0,20.835,20.8775,20.8229,20.8593,205170.0
2016-09-02 09:45:00,34.4,34.46,34.4,34.43,219999.0,20.8593,20.8957,20.8593,20.8775,219999.0
2016-09-02 09:50:00,34.43,34.47,34.4,34.46,270695.0,20.8775,20.9017,20.8593,20.8957,270695.0
2016-09-02 09:55:00,34.45,34.46,34.3,34.33,148894.0,20.8896,20.8957,20.7986,20.8168,148894.0
2016-09-02 10:00:00,34.34,34.42,34.33,34.38,95543.0,20.8229,20.8714,20.8168,20.8471,95543.0
2016-09-02 10:05:00,34.38,34.39,34.25,34.25,200433.0,20.8471,20.8532,20.7683,20.7683,200433.0
2016-09-02 10:10:00,34.26,34.31,34.24,34.24,88974.0,20.7744,20.8047,20.7623,20.7623,88974.0
2016-09-02 10:15:00,34.24,34.26,34.16,34.24,90834.0,20.7623,20.7744,20.7137,20.7623,90834.0
2016-09-02 10:20:00,34.25,34.34,34.23,34.33,72029.0,20.7683,20.8229,20.7562,20.8168,72029.0
2016-09-02 10:25:00,34.34,34.37,34.32,34.33,174742.0,20.8229,20.8411,20.8108,20.8168,174742.0
2016-09-02 10:30:00,34.34,34.38,34.31,34.35,76404.0,20.8229,20.8471,20.8047,20.829,76404.0
2016-09-02 10:35:00,34.34,34.37,34.31,34.35,67715.0,20.8229,20.8411,20.8047,20.829,67715.0
2016-09-02 10:40:00,34.35,34.35,34.3,34.31,22561.0,20.829,20.829,20.7986,20.8047,22561.0
2016-09-02 10:45:00,34.32,34.35,34.3,34.32,38605.0,20.8108,20.829,20.7986,20.8108,38605.0
2016-09-02 10:50:00,34.31,34.41,34.3,34.36,64175.0,20.8047,20.8653,20.7986,20.835,64175.0
2016-09-02 10:55:00,34.35,34.41,34.34,34.36,50712.0,20.829,20.8653,20.8229,20.835,50712.0
2016-09-02 11:00:00,34.37,34.44,34.37,34.43,71606.0,20.8411,20.8835,20.8411,20.8775,71606.0
2016-09-02 11:05:00,34.43,34.46,34.42,34.45,99343.0,20.8775,20.8957,20.8714,20.8896,99343.0
2016-09-02 11:10:00,34.45,34.46,34.41,34.43,61140.0,20.8896,20.8957,20.8653,20.8775,61140.0
2016-09-02 11:15:00,34.42,34.54,34.42,34.53,160960.0,20.8714,20.9442,20.8714,20.9381,160960.0
2016-09-02 11:20:00,34.53,34.59,34.51,34.59,114382.0,20.9381,20.9745,20.926,20.9745,114382.0
2016-09-02 11:25:00,34.59,34.75,34.58,34.69,216923.0,20.9745,21.0715,20.9684,21.0351,216923.0
2016-09-02 11:30:00,34.68,34.7,34.55,34.58,256267.0,21.0291,21.0412,20.9502,20.9684,256267.0
2016-09-02 11:35:00,34.58,34.58,34.54,34.56,88681.0,20.9684,20.9684,20.9442,20.9563,88681.0
2016-09-02 11:40:00,34.56,34.6,34.54,34.57,58450.0,20.9563,20.9805,20.9442,20.9624,58450.0
2016-09-02 11:45:00,34.57,34.61,34.55,34.56,60527.0,20.9624,20.9866,20.9502,20.9563,60527.0
2016-09-02 11:50:00,34.55,34.62,34.55,34.6,59764.0,20.9502,20.9927,20.9502,20.9805,59764.0
2016-09-02 11:55:00,34.6,34.61,34.56,34.57,58596.0,20.9805,20.9866,20.9563,20.9624,58596.0
2016-09-02 12:00:00,34.58,34.6,34.56,34.6,38548.0,20.9684,20.9805,20.9563,20.9805,38548.0
2016-09-02 12:05:00,34.6,34.61,34.57,34.59,35628.0,20.9805,20.9866,20.9624,20.9745,35628.0
2016-09-02 12:10:00,34.59,34.6,34.54,34.54,87665.0,20.9745,20.9805,20.9442,20.9442,87665.0
2016-09-02 12:15:00,34.55,34.55,34.5,34.51,107026.0,20.9502,20.9502,20.9199,20.926,107026.0
2016-09-02 12:20:00,34.51,34.55,34.49,34.52,56768.0,20.926,20.9502,20.9138,20.932,56768.0
2016-09-02 12:25:00,34.52,34.55,34.51,34.51,15172.0,20.932,20.9502,20.926,20.926,15172.0
2016-09-02 12:30:00,34.51,34.56,34.5,34.54,43148.0,20.926,20.9563,20.9199,20.9442,43148.0
2016-09-02 12:35:00,34.54,34.59,34.54,34.57,29328.0,20.9442,20.9745,20.9442,20.9624,29328.0
2016-09-02 12:40:00,34.57,34.59,34.57,34.58,10199.0,20.9624,20.9745,20.9624,20.9684,10199.0
2016-09-02 12:45:00,34.59,34.6,34.57,34.59,30994.0,20.9745,20.9805,20.9624,20.9745,30994.0
2016-09-02 12:50:00,34.58,34.62,34.58,34.61,34166.0,20.9684,20.9927,20.9684,20.9866,34166.0
2016-09-02 12:55:00,34.6,34.61,34.58,34.59,31023.0,20.9805,20.9866,20.9684,20.9745,31023.0
2016-09-02 13:00:00,34.59,34.6,34.55,34.58,28124.0,20.9745,20.9805,20.9502,20.9684,28124.0
2016-09-02 13:05:00,34.59,34.6,34.57,34.59,27041.0,20.9745,20.9805,20.9624,20.9745,27041.0
2016-09-02 13:10:00,34.6,34.64,34.59,34.61,36474.0,20.9805,21.0048,20.9745,20.9866,36474.0
2016-09-02 13:15:00,34.62,34.63,34.6,34.6,38792.0,20.9927,20.9987,20.9805,20.9805,38792.0
2016-09-02 13:20:00,34.61,34.63,34.6,34.62,54104.0,20.9866,20.9987,20.9805,20.9927,54104.0
2016-09-02 13:25:00,34.61,34.61,34.59,34.61,26595.0,20.9866,20.9866,20.9745,20.9866,26595.0
2016-09-02 13:30:00,34.61,34.61,34.56,34.56,29254.0,20.9866,20.9866,20.9563,20.9563,29254.0
2016-09-02 13:35:00,34.57,34.58,34.52,34.53,61855.0,20.9624,20.9684,20.932,20.9381,61855.0
2016-09-02 13:40:00,34.53,34.56,34.52,34.55,45513.0,20.9381,20.9563,20.932,20.9502,45513.0
2016-09-02 13:45:00,34.55,34.59,34.54,34.56,28555.0,20.9502,20.9745,20.9442,20.9563,28555.0
2016-09-02 13:50:00,34.57,34.57,34.54,34.55,7093.0,20.9624,20.9624,20.9442,20.9502,7093.0
2016-09-02 13:55:00,34.55,34.56,34.53,34.54,34809.0,20.9502,20.9563,20.9381,20.9442,34809.0
2016-09-02 14:00:00,34.54,34.54,34.51,34.51,14491.0,20.9442,20.9442,20.926,20.926,14491.0
2016-09-02 14:05:00,34.51,34.55,34.51,34.55,38917.0,20.926,20.9502,20.926,20.9502,38917.0
2016-09-02 14:10:00,34.54,34.55,34.53,34.55,23389.0,20.9442,20.9502,20.9381,20.9502,23389.0
2016-09-02 14:15:00,34.55,34.58,34.54,34.58,23603.0,20.9502,20.9684,20.9442,20.9684,23603.0
2016-09-02 14:20:00,34.57,34.58,34.55,34.57,42019.0,20.9624,20.9684,20.9502,20.9624,42019.0
2016-09-02 14:25:00,34.57,34.58,34.55,34.55,28836.0,20.9624,20.9684,20.9502,20.9502,28836.0
2016-09-02 14:30:00,34.55,34.56,34.54,34.55,13179.0,20.9502,20.9563,20.9442,20.9502,13179.0
2016-09-02 14:35:00,34.54,34.55,34.53,34.54,12758.0,20.9442,20.9502,20.9381,20.9442,12758.0
2016-09-02 14:40:00,34.55,34.56,34.54,34.54,17578.0,20.9502,20.9563,20.9442,20.9442,17578.0
2016-09-02 14:45:00,34.54,34.55,34.52,34.52,28112.0,20.9442,20.9502,20.932,20.932,28112.0
2016-09-02 14:50:00,34.52,34.55,34.51,34.55,37866.0,20.932,20.9502,20.926,20.9502,37866.0
2016-09-02 14:55:00,34.55,34.55,34.52,34.53,20013.0,20.9502,20.9502,20.932,20.9381,20013.0
2016-09-02 15:00:00,34.53,34.57,34.53,34.56,39083.0,20.9381,20.9624,20.9381,20.9563,39083.0
2016-09-02 15:05:00,34.56,34.59,34.55,34.55,45578.0,20.9563,20.9745,20.9502,20.9502,45578.0
2016-09-02 15:10:00,34.55,34.57,34.54,34.54,15701.0,20.9502,20.9624,20.9442,20.9442,15701.0
2016-09-02 15:15:00,34.54,34.56,34.52,34.55,99289.0,20.9442,20.9563,20.932,20.9502,99289.0
2016-09-02 15:20:00,34.55,34.57,34.52,34.53,75238.0,20.9502,20.9624,20.932,20.9381,75238.0
2016-09-02 15:25:00,34.52,34.53,34.51,34.52,34557.0,20.932,20.9381,20.926,20.932,34557.0
2016-09-02 15:30:00,34.52,34.52,34.5,34.5,48780.0,20.932,20.932,20.9199,20.9199,48780.0
2016-09-02 15:35:00,34.5,34.51,34.48,34.5,86660.0,20.9199,20.926,20.9078,20.9199,86660.0
2016-09-02 15:40:00,34.51,34.52,34.48,34.48,70337.0,20.926,20.932,20.9078,20.9078,70337.0
2016-09-02 15:45:00,34.48,34.51,34.46,34.48,126216.0,20.9078,20.926,20.8957,20.9078,126216.0
2016-09-02 15:50:00,34.48,34.5,34.46,34.47,122511.0,20.9078,20.9199,20.8957,20.9017,122511.0
2016-09-02 15:55:00,34.48,34.5,34.42,34.49,384808.0,20.9078,20.9199,20.8714,20.9138,384808.0
2016-09-06 09:30:00,34.54,34.58,34.44,34.49,356062.0,20.9442,20.9684,20.8835,20.9138,356062.0
2016-09-06 09:35:00,34.49,34.54,34.46,34.47,152986.0,20.9138,20.9442,20.8957,20.9017,152986.0
2016-09-06 09:40:00,34.47,34.52,34.44,34.45,74847.0,20.9017,20.932,20.8835,20.8896,74847.0
2016-09-06 09:45:00,34.45,34.49,34.44,34.47,45529.0,20.8896,20.9138,20.8835,20.9017,45529.0
2016-09-06 09:50:00,34.47,34.47,34.38,34.39,150300.0,20.9017,20.9017,20.8471,20.8532,150300.0
2016-09-06 09:55:00,34.4,34.44,34.39,34.43,65012.0,20.8593,20.8835,20.8532,20.8775,65012.0
2016-09-06 10:00:00,34.44,34.57,34.42,34.57,95524.0,20.8835,20.9624,20.8714,20.9624,95524.0
2016-09-06 10:05:00,34.57,34.57,34.39,34.43,88227.0,20.9624,20.9624,20.8532,20.8775,88227.0
2016-09-06 10:10:00,34.44,34.44,34.4,34.41,67151.0,20.8835,20.8835,20.8593,20.8653,67151.0
2016-09-06 10:15:00,34.42,34.49,34.42,34.42,65293.0,20.8714,20.9138,20.8714,20.8714,65293.0
2016-09-06 10:20:00,34.43,34.45,34.41,34.43,38142.0,20.8775,20.8896,20.8653,20.8775,38142.0
2016-09-06 10:25:00,34.43,34.53,34.43,34.52,50209.0,20.8775,20.9381,20.8775,20.932,50209.0
2016-09-06 10:30:00,34.52,34.6,34.51,34.59,67931.0,20.932,20.9805,20.926,20.9745,67931.0
2016-09-06 10:35:00,34.6,34.65,34.58,34.65,78168.0,20.9805,21.0109,20.9684,21.0109,78168.0
2016-09-06 10:40:00,34.65,34.66,34.62,34.66,62818.0,21.0109,21.0169,20.9927,21.0169,62818.0
2016-09-06 10:45:00,34.66,34.67,34.62,34.63,34177.0,21.0169,21.023,20.9927,20.9987,34177.0
2016-09-06 10:50:00,34.62,34.65,34.59,34.61,33212.0,20.9927,21.0109,20.9745,20.9866,33212.0
2016-09-06 10:55:00,34.61,34.62,34.58,34.61,49573.0,20.9866,20.9927,20.9684,20.9866,49573.0
2016-09-06 11:00:00,34.61,34.62,34.58,34.59,26239.0,20.9866,20.9927,20.9684,20.9745,26239.0
2016-09-06 11:05:00,34.6,34.6,34.5,34.5,48810.0,20.9805,20.9805,20.9199,20.9199,48810.0
2016-09-06 11:10:00,34.51,34.55,34.5,34.55,34396.0,20.926,20.9502,20.9199,20.9502,34396.0
2016-09-06 11:15:00,34.55,34.58,34.53,34.55,30046.0,20.9502,20.9684,20.9381,20.9502,30046.0
2016-09-06 11:20:00,34.56,34.58,34.53,34.54,59288.0,20.9563,20.9684,20.9381,20.9442,59288.0
2016-09-06 11:25:00,34.54,34.62,34.54,34.57,55129.0,20.9442,20.9927,20.9442,20.9624,55129.0
2016-09-06 11:30:00,34.57,34.61,34.56,34.59,48353.0,20.9624,20.9866,20.9563,20.9745,48353.0
2016-09-06 11:35:00,34.58,34.61,34.58,34.61,22827.0,20.9684,20.9866,20.9684,20.9866,22827.0
2016-09-06 11:40:00,34.6,34.63,34.6,34.61,23343.0,20.9805,20.9987,20.9805,20.9866,23343.0
2016-09-06 11:45:00,34.61,34.64,34.6,34.62,46465.0,20.9866,21.0048,20.9805,20.9927,46465.0
2016-09-06 11:50:00,34.63,34.65,34.61,34.63,40380.0,20.9987,21.0109,20.9866,20.9987,40380.0
2016-09-06 11:55:00,34.64,34.68,34.64,34.67,39955.0,21.0048,21.0291,21.0048,21.023,39955.0
2016-09-06 12:00:00,34.68,34.69,34.66,34.67,22369.0,21.0291,21.0351,21.0169,21.023,22369.0
2016-09-06 12:05:00,34.66,34.67,34.64,34.64,10639.0,21.0169,21.023,21.0048,21.0048,10639.0
2016-09-06 12:10:00,34.65,34.66,34.64,34.64,22451.0,21.0109,21.0169,21.0048,21.0048,22451.0
2016-09-06 12:15:00,34.65,34.66,34.64,34.65,17898.0,21.0109,21.0169,21.0048,21.0109,17898.0
2016-09-06 12:20:00,34.65,34.66,34.64,34.65,17329.0,21.0109,21.0169,21.0048,21.0109,17329.0
2016-09-06 12:25:00,34.65,34.66,34.64,34.66,10118.0,21.0109,21.0169,21.0048,21.0169,10118.0
2016-09-06 12:30:00,34.65,34.67,34.65,34.66,37421.0,21.0109,21.023,21.0109,21.0169,37421.0
2016-09-06 12:35:00,34.66,34.67,34.65,34.65,14679.0,21.0169,21.023,21.0109,21.0109,14679.0
2016-09-06 12:40:00,34.65,34.68,34.65,34.68,33070.0,21.0109,21.0291,21.0109,21.0291,33070.0
2016-09-06 12:45:00,34.67,34.68,34.65,34.65,18635.0,21.023,21.0291,21.0109,21.0109,18635.0
2016-09-06 12:50:00,34.66,34.66,34.65,34.65,11999.0,21.0169,21.0169,21.0109,21.0109,11999.0
2016-09-06 12:55:00,34.65,34.65,34.63,34.63,21555.0,21.0109,21.0109,20.9987,20.9987,21555.0
2016-09-06 13:00:00,34.63,34.64,34.61,34.61,17655.0,20.9987,21.0048,20.9866,20.9866,17655.0
2016-09-06 13:05:00,34.6,34.64,34.6,34.63,24430.0,20.9805,21.0048,20.9805,20.9987,24430.0
2016-09-06 13:10:00,34.64,34.64,34.62,34.62,15957.0,21.0048,21.0048,20.9927,20.9927,15957.0
2016-09-06 13:15:00,34.63,34.66,34.61,34.66,23296.0,20.9987,21.0169,20.9866,21.0169,23296.0
2016-09-06 13:20:00,34.67,34.67,34.64,34.65,23703.0,21.023,21.023,21.0048,21.0109,23703.0
2016-09-06 13:25:00,34.65,34.69,34.65,34.67,27520.0,21.0109,21.0351,21.0109,21.023,27520.0
2016-09-06 13:30:00,34.67,34.68,34.65,34.65,12809.0,21.023,21.0291,21.0109,21.0109,12809.0
2016-09-06 13:35:00,34.66,34.66,34.65,34.66,18366.0,21.0169,21.0169,21.0109,21.0169,18366.0
2016-09-06 13:40:00,34.67,34.7,34.66,34.7,37818.0,21.023,21.0412,21.0169,21.0412,37818.0
2016-09-06 13:45:00,34.7,34.73,34.69,34.72,42519.0,21.0412,21.0594,21.0351,21.0533,42519.0
2016-09-06 13:50:00,34.71,34.72,34.69,34.69,11455.0,21.0473,21.0533,21.0351,21.0351,11455.0
2016-09-06 13:55:00,34.7,34.7,34.68,34.7,38109.0,21.0412,21.0412,21.0291,21.0412,38109.0
2016-09-06 14:00:00,34.7,34.72,34.69,34.7,88752.0,21.0412,21.0533,21.0351,21.0412,88752.0
2016-09-06 14:05:00,34.71,34.73,34.7,34.72,23228.0,21.0473,21.0594,21.0412,21.0533,23228.0
2016-09-06 14:10:00,34.72,34.72,34.69,34.7,26220.0,21.0533,21.0533,21.0351,21.0412,26220.0
2016-09-06 14:15:00,34.7,34.7,34.68,34.69,12825.0,21.0412,21.0412,21.0291,21.0351,12825.0
2016-09-06 14:20:00,34.69,34.72,34.68,34.71,31146.0,21.0351,21.0533,21.0291,21.0473,31146.0
2016-09-06 14:25:00,34.71,34.76,34.71,34.74,41864.0,21.0473,21.0776,21.0473,21.0654,41864.0
2016-09-06 14:30:00,34.75,34.75,34.74,34.74,16504.0,21.0715,21.0715,21.0654,21.0654,16504.0
2016-09-06 14:35:00,34.75,34.76,34.74,34.75,24916.0,21.0715,21.0776,21.0654,21.0715,24916.0
2016-09-06 14:40:00,34.75,34.75,34.72,34.73,35770.0,21.0715,21.0715,21.0533,21.0594,35770.0
2016-09-06 14:45:00,34.74,34.74,34.72,34.73,25049.0,21.0654,21.0654,21.0533,21.0594,25049.0
2016-09-06 14:50:00,34.73,34.73,34.71,34.71,26966.0,21.0594,21.0594,21.0473,21.0473,26966.0
2016-09-06 14:55:00,34.72,34.72,34.7,34.7,19583.0,21.0533,21.0533,21.0412,21.0412,19583.0
2016-09-06 15:00:00,34.7,34.72,34.7,34.72,16823.0,21.0412,21.0533,21.0412,21.0533,16823.0
2016-09-06 15:05:00,34.72,34.73,34.71,34.72,18662.0,21.0533,21.0594,21.0473,21.0533,18662.0
2016-09-06 15:10:00,34.71,34.72,34.68,34.68,56314.0,21.0473,21.0533,21.0291,21.0291,56314.0
2016-09-06 15:15:00,34.68,34.68,34.66,34.67,36837.0,21.0291,21.0291,21.0169,21.023,36837.0
2016-09-06 15:20:00,34.66,34.69,34.66,34.67,78802.0,21.0169,21.0351,21.0169,21.023,78802.0
2016-09-06 15:25:00,34.68,34.68,34.64,34.66,50074.0,21.0291,21.0291,21.0048,21.0169,50074.0
2016-09-06 15:30:00,34.67,34.67,34.65,34.66,26958.0,21.023,21.023,21.0109,21.0169,26958.0
2016-09-06 15:35:00,34.66,34.66,34.61,34.62,59056.0,21.0169,21.0169,20.9866,20.9927,59056.0
2016-09-06 15:40:00,34.62,34.67,34.62,34.67,68147.0,20.9927,21.023,20.9927,21.023,68147.0
2016-09-06 15:45:00,34.66,34.67,34.63,34.66,82867.0,21.0169,21.023,20.9987,21.0169,82867.0
2016-09-06 15:50:00,34.66,34.66,34.65,34.66,49593.0,21.0169,21.0169,21.0109,21.0169,49593.0
2016-09-06 15:55:00,34.66,34.7,34.65,34.69,167720.0,21.0169,21.0412,21.0109,21.0351,167720.0
2016-09-07 09:30:00,34.78,34.81,34.75,34.79,130035.0,21.0897,21.1079,21.0715,21.0958,130035.0
2016-09-07 09:35:00,34.79,34.84,34.76,34.81,83432.0,21.0958,21.1261,21.0776,21.1079,83432.0
2016-09-07 09:40:00,34.82,34.89,34.81,34.88,71901.0,21.114,21.1564,21.1079,21.1503,71901.0
2016-09-07 09:45:00,34.88,34.88,34.8,34.82,81853.0,21.1503,21.1503,21.1018,21.114,81853.0
2016-09-07 09:50:00,34.82,34.82,34.71,34.72,105570.0,21.114,21.114,21.0473,21.0533,105570.0
2016-09-07 09:55:00,34.72,34.8,34.71,34.8,60286.0,21.0533,21.1018,21.0473,21.1018,60286.0
2016-09-07 10:00:00,34.8,34.82,34.73,34.79,58458.0,21.1018,21.114,21.0594,21.0958,58458.0
2016-09-07 10:05:00,34.78,34.81,34.75,34.78,52500.0,21.0897,21.1079,21.0715,21.0897,52500.0
2016-09-07 10:10:00,34.79,34.85,34.79,34.81,44108.0,21.0958,21.1321,21.0958,21.1079,44108.0
2016-09-07 10:15:00,34.82,34.83,34.77,34.78,41079.0,21.114,21.12,21.0836,21.0897,41079.0
2016-09-07 10:20:00,34.78,34.78,34.73,34.75,34752.0,21.0897,21.0897,21.0594,21.0715,34752.0
2016-09-07 10:25:00,34.76,34.82,34.74,34.8,39299.0,21.0776,21.114,21.0654,21.1018,39299.0
2016-09-07 10:30:00,34.81,34.82,34.76,34.76,83462.0,21.1079,21.114,21.0776,21.0776,83462.0
2016-09-07 10:35:00,34.76,34.81,34.76,34.78,88783.0,21.0776,21.1079,21.0776,21.0897,88783.0
2016-09-07 10:40:00,34.78,34.79,34.7,34.71,63972.0,21.0897,21.0958,21.0412,21.0473,63972.0
2016-09-07 10:45:00,34.71,34.74,34.68,34.68,67864.0,21.0473,21.0654,21.0291,21.0291,67864.0
2016-09-07 10:50:00,34.69,34.71,34.67,34.71,38706.0,21.0351,21.0473,21.023,21.0473,38706.0
2016-09-07 10:55:00,34.7,34.72,34.66,34.67,73897.0,21.0412,21.0533,21.0169,21.023,73897.0
2016-09-07 11:00:00,34.67,34.69,34.65,34.68,36449.0,21.023,21.0351,21.0109,21.0291,36449.0
2016-09-07 11:05:00,34.68,34.76,34.68,34.75,40369.0,21.0291,21.0776,21.0291,21.0715,40369.0
2016-09-07 11:10:00,34.76,34.79,34.74,34.76,60323.0,21.0776,21.0958,21.0654,21.0776,60323.0
2016-09-07 11:15:00,34.77,34.78,34.74,34.74,52060.0,21.0836,21.0897,21.0654,21.0654,52060.0
2016-09-07 11:20:00,34.74,34.78,34.73,34.74,28114.0,21.0654,21.0897,21.0594,21.0654,28114.0
2016-09-07 11:25:00,34.75,34.79,34.74,34.78,54969.0,21.0715,21.0958,21.0654,21.0897,54969.0
2016-09-07 11:30:00,34.77,34.91,34.76,34.85,247206.0,21.0836,21.1685,21.0776,21.1321,247206.0
2016-09-07 11:35:00,34.85,34.86,34.82,34.84,38192.0,21.1321,21.1382,21.114,21.1261,38192.0
2016-09-07 11:40:00,34.85,34.85,34.81,34.84,28987.0,21.1321,21.1321,21.1079,21.1261,28987.0
2016-09-07 11:45:00,34.84,34.87,34.83,34.84,46319.0,21.1261,21.1443,21.12,21.1261,46319.0
2016-09-07 11:50:00,34.84,34.88,34.83,34.84,29906.0,21.1261,21.1503,21.12,21.1261,29906.0
2016-09-07 11:55:00,34.83,34.86,34.82,34.85,35263.0,21.12,21.1382,21.114,21.1321,35263.0
2016-09-07 12:00:00,34.86,34.87,34.83,34.85,62097.0,21.1382,21.1443,21.12,21.1321,62097.0
2016-09-07 12:05:00,34.85,34.87,34.81,34.83,22326.0,21.1321,21.1443,21.1079,21.12,22326.0
2016-09-07 12:10:00,34.83,34.86,34.82,34.85,46358.0,21.12,21.1382,21.114,21.1321,46358.0
2016-09-07 12:15:00,34.84,34.85,34.8,34.8,41076.0,21.1261,21.1321,21.1018,21.1018,41076.0
2016-09-07 12:20:00,34.79,34.8,34.76,34.77,18768.0,21.0958,21.1018,21.0776,21.0836,18768.0
2016-09-07 12:25:00,34.77,34.77,34.73,34.76,21015.0,21.0836,21.0836,21.0594,21.0776,21015.0
2016-09-07 12:30:00,34.76,34.77,34.75,34.77,29437.0,21.0776,21.0836,21.0715,21.0836,29437.0
2016-09-07 12:35:00,34.77,34.8,34.76,34.79,12259.0,21.0836,21.1018,21.0776,21.0958,12259.0
2016-09-07 12:40:00,34.8,34.8,34.77,34.79,23621.0,21.1018,21.1018,21.0836,21.0958,23621.0
2016-09-07 12:45:00,34.79,34.8,34.77,34.79,68848.0,21.0958,21.1018,21.0836,21.0958,68848.0
2016-09-07 12:50:00,34.79,34.82,34.78,34.81,48865.0,21.0958,21.114,21.0897,21.1079,48865.0
2016-09-07 12:55:00,34.8,34.82,34.79,34.81,10304.0,21.1018,21.114,21.0958,21.1079,10304.0
2016-09-07 13:00:00,34.81,34.85,34.8,34.83,23491.0,21.1079,21.1321,21.1018,21.12,23491.0
2016-09-07 13:05:00,34.83,34.87,34.83,34.85,29447.0,21.12,21.1443,21.12,21.1321,29447.0
2016-09-07 13:10:00,34.85,34.86,34.83,34.84,22265.0,21.1321,21.1382,21.12,21.1261,22265.0
2016-09-07 13:15:00,34.84,34.84,34.81,34.83,37219.0,21.1261,21.1261,21.1079,21.12,37219.0
2016-09-07 13:20:00,34.83,34.84,34.81,34.82,8279.0,21.12,21.1261,21.1079,21.114,8279.0
2016-09-07 13:25:00,34.81,34.82,34.8,34.82,8711.0,21.1079,21.114,21.1018,21.114,8711.0
2016-09-07 13:30:00,34.81,34.83,34.81,34.82,16287.0,21.1079,21.12,21.1079,21.114,16287.0
2016-09-07 13:35:00,34.81,34.83,34.8,34.81,15957.0,21.1079,21.12,21.1018,21.1079,15957.0
2016-09-07 13:40:00,34.81,34.84,34.81,34.84,19308.0,21.1079,21.1261,21.1079,21.1261,19308.0
2016-09-07 13:45:00,34.85,34.85,34.83,34.84,23220.0,21.1321,21.1321,21.12,21.1261,23220.0
2016-09-07 13:50:00,34.84,34.85,34.81,34.84,17540.0,21.1261,21.1321,21.1079,21.1261,17540.0
2016-09-07 13:55:00,34.84,34.84,34.78,34.79,26779.0,21.1261,21.1261,21.0897,21.0958,26779.0
2016-09-07 14:00:00,34.79,34.8,34.76,34.77,14394.0,21.0958,21.1018,21.0776,21.0836,14394.0
2016-09-07 14:05:00,34.77,34.8,34.77,34.79,15317.0,21.0836,21.1018,21.0836,21.0958,15317.0
2016-09-07 14:10:00,34.79,34.83,34.78,34.82,53604.0,21.0958,21.12,21.0897,21.114,53604.0
2016-09-07 14:15:00,34.83,34.83,34.81,34.82,15890.0,21.12,21.12,21.1079,21.114,15890.0
2016-09-07 14:20:00,34.82,34.83,34.8,34.8,17818.0,21.114,21.12,21.1018,21.1018,17818.0
2016-09-07 14:25:00,34.8,34.81,34.79,34.8,38945.0,21.1018,21.1079,21.0958,21.1018,38945.0
2016-09-07 14:30:00,34.8,34.81,34.77,34.77,17926.0,21.1018,21.1079,21.0836,21.0836,17926.0
2016-09-07 14:35:00,34.77,34.78,34.75,34.77,42265.0,21.0836,21.0897,21.0715,21.0836,42265.0
2016-09-07 14:40:00,34.78,34.78,34.75,34.76,33868.0,21.0897,21.0897,21.0715,21.0776,33868.0
2016-09-07 14:45:00,34.76,34.77,34.76,34.76,16949.0,21.0776,21.0836,21.0776,21.0776,16949.0
2016-09-07 14:50:00,34.77,34.77,34.75,34.75,40239.0,21.0836,21.0836,21.0715,21.0715,40239.0
2016-09-07 14:55:00,34.75,34.76,34.73,34.73,29121.0,21.0715,21.0776,21.0594,21.0594,29121.0
2016-09-07 15:00:00,34.73,34.76,34.73,34.76,40470.0,21.0594,21.0776,21.0594,21.0776,40470.0
2016-09-07 15:05:00,34.76,34.76,34.75,34.75,15983.0,21.0776,21.0776,21.0715,21.0715,15983.0
2016-09-07 15:10:00,34.75,34.76,34.74,34.74,21984.0,21.0715,21.0776,21.0654,21.0654,21984.0
2016-09-07 15:15:00,34.74,34.76,34.74,34.75,37461.0,21.0654,21.0776,21.0654,21.0715,37461.0
2016-09-07 15:20:00,34.75,34.77,34.74,34.77,40575.0,21.0715,21.0836,21.0654,21.0836,40575.0
2016-09-07 15:25:00,34.77,34.77,34.75,34.75,25894.0,21.0836,21.0836,21.0715,21.0715,25894.0
2016-09-07 15:30:00,34.75,34.75,34.73,34.74,39084.0,21.0715,21.0715,21.0594,21.0654,39084.0
2016-09-07 15:35:00,34.74,34.75,34.72,34.74,65212.0,21.0654,21.0715,21.0533,21.0654,65212.0
2016-09-07 15:40:00,34.73,34.75,34.72,34.75,45530.0,21.0594,21.0715,21.0533,21.0715,45530.0
2016-09-07 15:45:00,34.74,34.75,34.73,34.75,79025.0,21.0654,21.0715,21.0594,21.0715,79025.0
2016-09-07 15:50:00,34.74,34.75,34.71,34.73,127862.0,21.0654,21.0715,21.0473,21.0594,127862.0
2016-09-07 15:55:00,34.73,34.77,34.72,34.77,215032.0,21.0594,21.0836,21.0533,21.0836,215032.0
2016-09-08 09:30:00,34.89,35.02,34.88,34.97,283581.0,21.1564,21.2352,21.1503,21.2049,283581.0
2016-09-08 09:35:00,34.97,35.02,34.93,34.95,156686.0,21.2049,21.2352,21.1807,21.1928,156686.0
2016-09-08 09:40:00,34.95,34.96,34.88,34.89,87976.0,21.1928,21.1988,21.1503,21.1564,87976.0
2016-09-08 09:45:00,34.89,34.94,34.88,34.88,103816.0,21.1564,21.1867,21.1503,21.1503,103816.0
2016-09-08 09:50:00,34.89,34.89,34.83,34.84,96528.0,21.1564,21.1564,21.12,21.1261,96528.0
2016-09-08 09:55:00,34.84,34.85,34.78,34.79,48059.0,21.1261,21.1321,21.0897,21.0958,48059.0
2016-09-08 10:00:00,34.79,34.81,34.76,34.81,90607.0,21.0958,21.1079,21.0776,21.1079,90607.0
2016-09-08 10:05:00,34.8,34.8,34.74,34.74,51760.0,21.1018,21.1018,21.0654,21.0654,51760.0
2016-09-08 10:10:00,34.74,34.79,34.66,34.77,85167.0,21.0654,21.0958,21.0169,21.0836,85167.0
2016-09-08 10:15:00,34.77,34.79,34.74,34.78,57163.0,21.0836,21.0958,21.0654,21.0897,57163.0
2016-09-08 10:20:00,34.79,34.84,34.78,34.8,45488.0,21.0958,21.1261,21.0897,21.1018,45488.0
2016-09-08 10:25:00,34.8,34.82,34.76,34.8,65625.0,21.1018,21.114,21.0776,21.1018,65625.0
2016-09-08 10:30:00,34.8,34.91,34.8,34.91,57032.0,21.1018,21.1685,21.1018,21.1685,57032.0
2016-09-08 10:35:00,34.92,34.98,34.92,34.94,101298.0,21.1746,21.211,21.1746,21.1867,101298.0
2016-09-08 10:40:00,34.95,34.95,34.89,34.91,60657.0,21.1928,21.1928,21.1564,21.1685,60657.0
2016-09-08 10:45:00,34.91,34.94,34.89,34.91,46233.0,21.1685,21.1867,21.1564,21.1685,46233.0
2016-09-08 10:50:00,34.9,34.94,34.89,34.91,30162.0,21.1625,21.1867,21.1564,21.1685,30162.0
2016-09-08 10:55:00,34.92,34.94,34.88,34.89,55798.0,21.1746,21.1867,21.1503,21.1564,55798.0
2016-09-08 11:00:00,34.89,35.18,34.88,35.07,494137.0,21.1564,21.3322,21.1503,21.2655,494137.0
2016-09-08 11:05:00,35.07,35.16,35.07,35.14,137795.0,21.2655,21.3201,21.2655,21.308,137795.0
2016-09-08 11:10:00,35.14,35.17,35.12,35.15,136554.0,21.308,21.3262,21.2959,21.3141,136554.0
2016-09-08 11:15:00,35.15,35.17,35.1,35.13,94620.0,21.3141,21.3262,21.2837,21.3019,94620.0
2016-09-08 11:20:00,35.13,35.15,35.11,35.14,73333.0,21.3019,21.3141,21.2898,21.308,73333.0
2016-09-08 11:25:00,35.14,35.15,35.09,35.1,87564.0,21.308,21.3141,21.2777,21.2837,87564.0
2016-09-08 11:30:00,35.1,35.12,35.06,35.06,111230.0,21.2837,21.2959,21.2595,21.2595,111230.0
2016-09-08 11:35:00,35.05,35.07,35.03,35.07,37966.0,21.2534,21.2655,21.2413,21.2655,37966.0
2016-09-08 11:40:00,35.07,35.07,35.01,35.03,59863.0,21.2655,21.2655,21.2292,21.2413,59863.0
2016-09-08 11:45:00,35.03,35.05,35.02,35.05,22965.0,21.2413,21.2534,21.2352,21.2534,22965.0
2016-09-08 11:50:00,35.04,35.08,35.04,35.07,43978.0,21.2474,21.2716,21.2474,21.2655,43978.0
2016-09-08 11:55:00,35.07,35.09,35.05,35.06,33356.0,21.2655,21.2777,21.2534,21.2595,33356.0
2016-09-08 12:00:00,35.07,35.09,35.06,35.08,18924.0,21.2655,21.2777,21.2595,21.2716,18924.0
2016-09-08 12:05:00,35.08,35.09,35.05,35.07,46729.0,21.2716,21.2777,21.2534,21.2655,46729.0
2016-09-08 12:10:00,35.06,35.08,35.05,35.07,25583.0,21.2595,21.2716,21.2534,21.2655,25583.0
2016-09-08 12:15:00,35.07,35.1,35.06,35.09,33273.0,21.2655,21.2837,21.2595,21.2777,33273.0
2016-09-08 12:20:00,35.08,35.09,35.05,35.08,30532.0,21.2716,21.2777,21.2534,21.2716,30532.0
2016-09-08 12:25:00,35.07,35.09,35.04,35.06,26943.0,21.2655,21.2777,21.2474,21.2595,26943.0
2016-09-08 12:30:00,35.06,35.07,35.03,35.07,15643.0,21.2595,21.2655,21.2413,21.2655,15643.0
2016-09-08 12:35:00,35.07,35.1,35.06,35.1,33576.0,21.2655,21.2837,21.2595,21.2837,33576.0
2016-09-08 12:40:00,35.1,35.1,35.09,35.1,22722.0,21.2837,21.2837,21.2777,21.2837,22722.0
2016-09-08 12:45:00,35.09,35.12,35.09,35.11,36944.0,21.2777,21.2959,21.2777,21.2898,36944.0
2016-09-08 12:50:00,35.1,35.13,35.1,35.12,39172.0,21.2837,21.3019,21.2837,21.2959,39172.0
2016-09-08 12:55:00,35.13,35.15,35.12,35.15,39850.0,21.3019,21.3141,21.2959,21.3141,39850.0
2016-09-08 13:00:00,35.13,35.14,35.1,35.11,21270.0,21.3019,21.308,21.2837,21.2898,21270.0
2016-09-08 13:05:00,35.11,35.11,35.09,35.1,26335.0,21.2898,21.2898,21.2777,21.2837,26335.0
2016-09-08 13:10:00,35.1,35.1,35.08,35.09,26336.0,21.2837,21.2837,21.2716,21.2777,26336.0
2016-09-08 13:15:00,35.09,35.1,35.06,35.07,18917.0,21.2777,21.2837,21.2595,21.2655,18917.0
2016-09-08 13:20:00,35.06,35.09,35.06,35.09,15047.0,21.2595,21.2777,21.2595,21.2777,15047.0
2016-09-08 13:25:00,35.08,35.1,35.08,35.09,30502.0,21.2716,21.2837,21.2716,21.2777,30502.0
2016-09-08 13:30:00,35.09,35.1,35.08,35.1,21660.0,21.2777,21.2837,21.2716,21.2837,21660.0
2016-09-08 13:35:00,35.1,35.1,35.09,35.09,25038.0,21.2837,21.2837,21.2777,21.2777,25038.0
2016-09-08 13:40:00,35.1,35.11,35.09,35.1,29605.0,21.2837,21.2898,21.2777,21.2837,29605.0
2016-09-08 13:45:00,35.11,35.11,35.09,35.1,20994.0,21.2898,21.2898,21.2777,21.2837,20994.0
2016-09-08 13:50:00,35.09,35.11,35.09,35.1,31039.0,21.2777,21.2898,21.2777,21.2837,31039.0
2016-09-08 13:55:00,35.11,35.11,35.09,35.11,28292.0,21.2898,21.2898,21.2777,21.2898,28292.0
2016-09-08 14:00:00,35.11,35.11,35.09,35.11,17705.0,21.2898,21.2898,21.2777,21.2898,17705.0
2016-09-08 14:05:00,35.1,35.11,35.09,35.09,22661.0,21.2837,21.2898,21.2777,21.2777,22661.0
2016-09-08 14:10:00,35.1,35.11,35.09,35.1,34811.0,21.2837,21.2898,21.2777,21.2837,34811.0
2016-09-08 14:15:00,35.11,35.11,35.09,35.11,23167.0,21.2898,21.2898,21.2777,21.2898,23167.0
2016-09-08 14:20:00,35.11,35.15,35.11,35.15,49914.0,21.2898,21.3141,21.2898,21.3141,49914.0
2016-09-08 14:25:00,35.15,35.15,35.12,35.13,30217.0,21.3141,21.3141,21.2959,21.3019,30217.0
2016-09-08 14:30:00,35.12,35.12,35.1,35.11,36648.0,21.2959,21.2959,21.2837,21.2898,36648.0
2016-09-08 14:35:00,35.1,35.13,35.1,35.11,22538.0,21.2837,21.3019,21.2837,21.2898,22538.0
2016-09-08 14:40:00,35.12,35.14,35.1,35.13,32606.0,21.2959,21.308,21.2837,21.3019,32606.0
2016-09-08 14:45:00,35.14,35.14,35.12,35.13,19608.0,21.308,21.308,21.2959,21.3019,19608.0
2016-09-08 14:50:00,35.13,35.14,35.12,35.13,16774.0,21.3019,21.308,21.2959,21.3019,16774.0
2016-09-08 14:55:00,35.12,35.13,35.11,35.12,31757.0,21.2959,21.3019,21.2898,21.2959,31757.0
2016-09-08 15:00:00,35.12,35.13,35.1,35.1,43556.0,21.2959,21.3019,21.2837,21.2837,43556.0
2016-09-08 15:05:00,35.1,35.11,35.1,35.11,22514.0,21.2837,21.2898,21.2837,21.2898,22514.0
2016-09-08 15:10:00,35.1,35.12,35.09,35.1,43421.0,21.2837,21.2959,21.2777,21.2837,43421.0
2016-09-08 15:15:00,35.11,35.13,35.1,35.11,32854.0,21.2898,21.3019,21.2837,21.2898,32854.0
2016-09-08 15:20:00,35.11,35.12,35.1,35.11,27730.0,21.2898,21.2959,21.2837,21.2898,27730.0
2016-09-08 15:25:00,35.11,35.12,35.09,35.1,47700.0,21.2898,21.2959,21.2777,21.2837,47700.0
2016-09-08 15:30:00,35.1,35.12,35.1,35.12,41807.0,21.2837,21.2959,21.2837,21.2959,41807.0
2016-09-08 15:35:00,35.11,35.13,35.1,35.11,51277.0,21.2898,21.3019,21.2837,21.2898,51277.0
2016-09-08 15:40:00,35.12,35.14,35.11,35.13,53453.0,21.2959,21.308,21.2898,21.3019,53453.0
2016-09-08 15:45:00,35.13,35.13,35.1,35.1,87223.0,21.3019,21.3019,21.2837,21.2837,87223.0
2016-09-08 15:50:00,35.11,35.11,35.08,35.1,186284.0,21.2898,21.2898,21.2716,21.2837,186284.0
2016-09-08 15:55:00,35.1,35.11,35.07,35.09,284448.0,21.2837,21.2898,21.2655,21.2777,284448.0
2016-09-09 09:30:00,34.63,34.68,34.57,34.67,164069.0,20.9987,21.0291,20.9624,21.023,164069.0
2016-09-09 09:35:00,34.67,34.7,34.54,34.55,116777.0,21.023,21.0412,20.9442,20.9502,116777.0
2016-09-09 09:40:00,34.54,34.61,34.51,34.61,171033.0,20.9442,20.9866,20.926,20.9866,171033.0
2016-09-09 09:45:00,34.61,34.64,34.59,34.59,89531.0,20.9866,21.0048,20.9745,20.9745,89531.0
2016-09-09 09:50:00,34.59,34.6,34.51,34.52,89046.0,20.9745,20.9805,20.926,20.932,89046.0
2016-09-09 09:55:00,34.51,34.51,34.42,34.49,120062.0,20.926,20.926,20.8714,20.9138,120062.0
2016-09-09 10:00:00,34.49,34.51,34.45,34.48,59981.0,20.9138,20.926,20.8896,20.9078,59981.0
2016-09-09 10:05:00,34.48,34.48,34.43,34.44,66551.0,20.9078,20.9078,20.8775,20.8835,66551.0
2016-09-09 10:10:00,34.44,34.54,34.38,34.53,93593.0,20.8835,20.9442,20.8471,20.9381,93593.0
2016-09-09 10:15:00,34.52,34.58,34.51,34.51,54949.0,20.932,20.9684,20.926,20.926,54949.0
2016-09-09 10:20:00,34.51,34.54,34.5,34.54,102783.0,20.926,20.9442,20.9199,20.9442,102783.0
2016-09-09 10:25:00,34.54,34.54,34.48,34.52,105591.0,20.9442,20.9442,20.9078,20.932,105591.0
2016-09-09 10:30:00,34.51,34.51,34.46,34.46,54511.0,20.926,20.926,20.8957,20.8957,54511.0
2016-09-09 10:35:00,34.46,34.47,34.35,34.4,92791.0,20.8957,20.9017,20.829,20.8593,92791.0
2016-09-09 10:40:00,34.41,34.43,34.39,34.4,79248.0,20.8653,20.8775,20.8532,20.8593,79248.0
2016-09-09 10:45:00,34.41,34.43,34.37,34.42,64605.0,20.8653,20.8775,20.8411,20.8714,64605.0
2016-09-09 10:50:00,34.42,34.46,34.41,34.45,61750.0,20.8714,20.8957,20.8653,20.8896,61750.0
2016-09-09 10:55:00,34.44,34.48,34.42,34.44,69542.0,20.8835,20.9078,20.8714,20.8835,69542.0
2016-09-09 11:00:00,34.44,34.52,34.44,34.49,50142.0,20.8835,20.932,20.8835,20.9138,50142.0
2016-09-09 11:05:00,34.49,34.53,34.46,34.52,29513.0,20.9138,20.9381,20.8957,20.932,29513.0
2016-09-09 11:10:00,34.52,34.54,34.48,34.49,50295.0,20.932,20.9442,20.9078,20.9138,50295.0
2016-09-09 11:15:00,34.49,34.5,34.45,34.47,61281.0,20.9138,20.9199,20.8896,20.9017,61281.0
2016-09-09 11:20:00,34.47,34.49,34.44,34.44,47735.0,20.9017,20.9138,20.8835,20.8835,47735.0
2016-09-09 11:25:00,34.44,34.54,34.43,34.51,63623.0,20.8835,20.9442,20.8775,20.926,63623.0
2016-09-09 11:30:00,34.5,34.58,34.5,34.52,118276.0,20.9199,20.9684,20.9199,20.932,118276.0
2016-09-09 11:35:00,34.52,34.54,34.5,34.52,37382.0,20.932,20.9442,20.9199,20.932,37382.0
2016-09-09 11:40:00,34.52,34.55,34.49,34.5,36496.0,20.932,20.9502,20.9138,20.9199,36496.0
2016-09-09 11:45:00,34.49,34.51,34.46,34.49,46630.0,20.9138,20.926,20.8957,20.9138,46630.0
2016-09-09 11:50:00,34.5,34.5,34.44,34.44,25854.0,20.9199,20.9199,20.8835,20.8835,25854.0
2016-09-09 11:55:00,34.45,34.47,34.43,34.45,36066.0,20.8896,20.9017,20.8775,20.8896,36066.0
2016-09-09 12:00:00,34.45,34.47,34.45,34.46,23382.0,20.8896,20.9017,20.8896,20.8957,23382.0
2016-09-09 12:05:00,34.46,34.46,34.41,34.44,20117.0,20.8957,20.8957,20.8653,20.8835,20117.0
2016-09-09 12:10:00,34.43,34.45,34.42,34.43,35270.0,20.8775,20.8896,20.8714,20.8775,35270.0
2016-09-09 12:15:00,34.43,34.45,34.39,34.4,39656.0,20.8775,20.8896,20.8532,20.8593,39656.0
2016-09-09 12:20:00,34.39,34.41,34.38,34.4,47292.0,20.8532,20.8653,20.8471,20.8593,47292.0
2016-09-09 12:25:00,34.4,34.41,34.39,34.4,23154.0,20.8593,20.8653,20.8532,20.8593,23154.0
2016-09-09 12:30:00,34.39,34.42,34.37,34.39,25837.0,20.8532,20.8714,20.8411,20.8532,25837.0
2016-09-09 12:35:00,34.39,34.41,34.37,34.38,18246.0,20.8532,20.8653,20.8411,20.8471,18246.0
2016-09-09 12:40:00,34.38,34.4,34.37,34.39,13510.0,20.8471,20.8593,20.8411,20.8532,13510.0
2016-09-09 12:45:00,34.39,34.41,34.38,34.41,16285.0,20.8532,20.8653,20.8471,20.8653,16285.0
2016-09-09 12:50:00,34.41,34.41,34.37,34.38,13512.0,20.8653,20.8653,20.8411,20.8471,13512.0
2016-09-09 12:55:00,34.39,34.41,34.36,34.4,19741.0,20.8532,20.8653,20.835,20.8593,19741.0
2016-09-09 13:00:00,34.4,34.41,34.38,34.39,35026.0,20.8593,20.8653,20.8471,20.8532,35026.0
2016-09-09 13:05:00,34.38,34.38,34.35,34.36,22327.0,20.8471,20.8471,20.829,20.835,22327.0
2016-09-09 13:10:00,34.36,34.36,34.32,34.33,52194.0,20.835,20.835,20.8108,20.8168,52194.0
2016-09-09 13:15:00,34.33,34.34,34.31,34.33,33060.0,20.8168,20.8229,20.8047,20.8168,33060.0
2016-09-09 13:20:00,34.33,34.34,34.31,34.34,20946.0,20.8168,20.8229,20.8047,20.8229,20946.0
2016-09-09 13:25:00,34.33,34.36,34.32,34.35,16971.0,20.8168,20.835,20.8108,20.829,16971.0
2016-09-09 13:30:00,34.35,34.36,34.32,34.32,12243.0,20.829,20.835,20.8108,20.8108,12243.0
2016-09-09 13:35:00,34.32,34.33,34.29,34.3,68687.0,20.8108,20.8168,20.7926,20.7986,68687.0
2016-09-09 13:40:00,34.3,34.31,34.28,34.29,22142.0,20.7986,20.8047,20.7865,20.7926,22142.0
2016-09-09 13:45:00,34.29,34.3,34.27,34.28,17746.0,20.7926,20.7986,20.7804,20.7865,17746.0
2016-09-09 13:50:00,34.29,34.3,34.25,34.29,47060.0,20.7926,20.7986,20.7683,20.7926,47060.0
2016-09-09 13:55:00,34.29,34.32,34.29,34.3,20838.0,20.7926,20.8108,20.7926,20.7986,20838.0
2016-09-09 14:00:00,34.3,34.31,34.26,34.28,31744.0,20.7986,20.8047,20.7744,20.7865,31744.0
2016-09-09 14:05:00,34.28,34.29,34.25,34.26,43515.0,20.7865,20.7926,20.7683,20.7744,43515.0
2016-09-09 14:10:00,34.26,34.28,34.23,34.27,43380.0,20.7744,20.7865,20.7562,20.7804,43380.0
2016-09-09 14:15:00,34.26,34.27,34.24,34.26,20160.0,20.7744,20.7804,20.7623,20.7744,20160.0
2016-09-09 14:20:00,34.27,34.3,34.25,34.28,76266.0,20.7804,20.7986,20.7683,20.7865,76266.0
2016-09-09 14:25:00,34.27,34.33,34.26,34.32,33119.0,20.7804,20.8168,20.7744,20.8108,33119.0
2016-09-09 14:30:00,34.31,34.34,34.31,34.34,38472.0,20.8047,20.8229,20.8047,20.8229,38472.0
2016-09-09 14:35:00,34.33,34.39,34.33,34.38,37446.0,20.8168,20.8532,20.8168,20.8471,37446.0
2016-09-09 14:40:00,34.39,34.41,34.37,34.37,121210.0,20.8532,20.8653,20.8411,20.8411,121210.0
2016-09-09 14:45:00,34.38,34.39,34.35,34.38,58789.0,20.8471,20.8532,20.829,20.8471,58789.0
2016-09-09 14:50:00,34.38,34.39,34.37,34.38,26929.0,20.8471,20.8532,20.8411,20.8471,26929.0
2016-09-09 14:55:00,34.39,34.43,34.38,34.41,32579.0,20.8532,20.8775,20.8471,20.8653,32579.0
2016-09-09 15:00:00,34.41,34.43,34.4,34.41,40820.0,20.8653,20.8775,20.8593,20.8653,40820.0
2016-09-09 15:05:00,34.4,34.41,34.36,34.39,82624.0,20.8593,20.8653,20.835,20.8532,82624.0
2016-09-09 15:10:00,34.39,34.43,34.36,34.37,78191.0,20.8532,20.8775,20.835,20.8411,78191.0
2016-09-09 15:15:00,34.38,34.45,34.38,34.42,73609.0,20.8471,20.8896,20.8471,20.8714,73609.0
2016-09-09 15:20:00,34.43,34.43,34.38,34.41,35841.0,20.8775,20.8775,20.8471,20.8653,35841.0
2016-09-09 15:25:00,34.41,34.47,34.4,34.46,48134.0,20.8653,20.9017,20.8593,20.8957,48134.0
2016-09-09 15:30:00,34.47,34.48,34.44,34.45,51750.0,20.9017,20.9078,20.8835,20.8896,51750.0
2016-09-09 15:35:00,34.44,34.45,34.4,34.42,90403.0,20.8835,20.8896,20.8593,20.8714,90403.0
2016-09-09 15:40:00,34.42,34.42,34.36,34.38,97071.0,20.8714,20.8714,20.835,20.8471,97071.0
2016-09-09 15:45:00,34.37,34.39,34.34,34.34,214119.0,20.8411,20.8532,20.8229,20.8229,214119.0
2016-09-09 15:50:00,34.34,34.39,34.34,34.38,133631.0,20.8229,20.8532,20.8229,20.8471,133631.0
2016-09-09 15:55:00,34.38,34.4,34.33,34.35,352593.0,20.8471,20.8593,20.8168,20.829,352593.0
2016-09-12 09:30:00,34.11,34.11,34.0,34.1,237136.0,20.6834,20.6834,20.6167,20.6774,237136.0
2016-09-12 09:35:00,34.11,34.22,34.09,34.22,139882.0,20.6834,20.7501,20.6713,20.7501,139882.0
2016-09-12 09:40:00,34.23,34.24,34.15,34.19,77405.0,20.7562,20.7623,20.7077,20.7319,77405.0
2016-09-12 09:45:00,34.18,34.19,34.1,34.13,120251.0,20.7259,20.7319,20.6774,20.6956,120251.0
2016-09-12 09:50:00,34.13,34.24,34.11,34.24,112679.0,20.6956,20.7623,20.6834,20.7623,112679.0
2016-09-12 09:55:00,34.23,34.37,34.23,34.3,126421.0,20.7562,20.8411,20.7562,20.7986,126421.0
2016-09-12 10:00:00,34.3,34.37,34.27,34.27,93324.0,20.7986,20.8411,20.7804,20.7804,93324.0
2016-09-12 10:05:00,34.27,34.37,34.27,34.34,81822.0,20.7804,20.8411,20.7804,20.8229,81822.0
2016-09-12 10:10:00,34.33,34.37,34.29,34.37,82084.0,20.8168,20.8411,20.7926,20.8411,82084.0
2016-09-12 10:15:00,34.36,34.37,34.25,34.33,116263.0,20.835,20.8411,20.7683,20.8168,116263.0
2016-09-12 10:20:00,34.33,34.44,34.32,34.39,79663.0,20.8168,20.8835,20.8108,20.8532,79663.0
2016-09-12 10:25:00,34.39,34.46,34.38,34.46,84767.0,20.8532,20.8957,20.8471,20.8957,84767.0
2016-09-12 10:30:00,34.46,34.48,34.43,34.48,197697.0,20.8957,20.9078,20.8775,20.9078,197697.0
2016-09-12 10:35:00,34.47,34.49,34.38,34.39,92377.0,20.9017,20.9138,20.8471,20.8532,92377.0
2016-09-12 10:40:00,34.39,34.41,34.37,34.39,111239.0,20.8532,20.8653,20.8411,20.8532,111239.0
2016-09-12 10:45:00,34.39,34.41,34.33,34.34,109139.0,20.8532,20.8653,20.8168,20.8229,109139.0
2016-09-12 10:50:00,34.35,34.37,34.3,34.35,119603.0,20.829,20.8411,20.7986,20.829,119603.0
2016-09-12 10:55:00,34.34,34.43,34.34,34.38,89068.0,20.8229,20.8775,20.8229,20.8471,89068.0
2016-09-12 11:00:00,34.38,34.45,34.38,34.45,67008.0,20.8471,20.8896,20.8471,20.8896,67008.0
2016-09-12 11:05:00,34.44,34.47,34.41,34.44,37547.0,20.8835,20.9017,20.8653,20.8835,37547.0
2016-09-12 11:10:00,34.43,34.44,34.37,34.39,110943.0,20.8775,20.8835,20.8411,20.8532,110943.0
2016-09-12 11:15:00,34.39,34.41,34.35,34.38,58285.0,20.8532,20.8653,20.829,20.8471,58285.0
2016-09-12 11:20:00,34.38,34.47,34.38,34.47,71251.0,20.8471,20.9017,20.8471,20.9017,71251.0
2016-09-12 11:25:00,34.47,34.48,34.44,34.45,88624.0,20.9017,20.9078,20.8835,20.8896,88624.0
2016-09-12 11:30:00,34.44,34.44,34.38,34.41,140427.0,20.8835,20.8835,20.8471,20.8653,140427.0
2016-09-12 11:35:00,34.42,34.49,34.41,34.48,42419.0,20.8714,20.9138,20.8653,20.9078,42419.0
2016-09-12 11:40:00,34.48,34.49,34.46,34.47,28981.0,20.9078,20.9138,20.8957,20.9017,28981.0
2016-09-12 11:45:00,34.47,34.48,34.42,34.44,35282.0,20.9017,20.9078,20.8714,20.8835,35282.0
2016-09-12 11:50:00,34.44,34.46,34.42,34.44,33116.0,20.8835,20.8957,20.8714,20.8835,33116.0
2016-09-12 11:55:00,34.43,34.44,34.37,34.39,35381.0,20.8775,20.8835,20.8411,20.8532,35381.0
2016-09-12 12:00:00,34.39,34.4,34.33,34.36,57516.0,20.8532,20.8593,20.8168,20.835,57516.0
2016-09-12 12:05:00,34.35,34.37,34.34,34.36,28051.0,20.829,20.8411,20.8229,20.835,28051.0
2016-09-12 12:10:00,34.36,34.37,34.34,34.36,17879.0,20.835,20.8411,20.8229,20.835,17879.0
2016-09-12 12:15:00,34.36,34.38,34.33,34.34,25530.0,20.835,20.8471,20.8168,20.8229,25530.0
2016-09-12 12:20:00,34.34,34.37,34.32,34.33,36936.0,20.8229,20.8411,20.8108,20.8168,36936.0
2016-09-12 12:25:00,34.33,34.37,34.31,34.36,19614.0,20.8168,20.8411,20.8047,20.835,19614.0
2016-09-12 12:30:00,34.35,34.39,34.35,34.38,30810.0,20.829,20.8532,20.829,20.8471,30810.0
2016-09-12 12:35:00,34.39,34.41,34.37,34.4,23688.0,20.8532,20.8653,20.8411,20.8593,23688.0
2016-09-12 12:40:00,34.4,34.41,34.38,34.4,36266.0,20.8593,20.8653,20.8471,20.8593,36266.0
2016-09-12 12:45:00,34.4,34.42,34.38,34.4,23088.0,20.8593,20.8714,20.8471,20.8593,23088.0
2016-09-12 12:50:00,34.41,34.44,34.4,34.43,82331.0,20.8653,20.8835,20.8593,20.8775,82331.0
2016-09-12 12:55:00,34.43,34.44,34.41,34.43,31615.0,20.8775,20.8835,20.8653,20.8775,31615.0
2016-09-12 13:00:00,34.44,34.46,34.43,34.45,25655.0,20.8835,20.8957,20.8775,20.8896,25655.0
2016-09-12 13:05:00,34.45,34.45,34.42,34.43,23953.0,20.8896,20.8896,20.8714,20.8775,23953.0
2016-09-12 13:10:00,34.43,34.45,34.4,34.41,38815.0,20.8775,20.8896,20.8593,20.8653,38815.0
2016-09-12 13:15:00,34.42,34.53,34.41,34.43,258967.0,20.8714,20.9381,20.8653,20.8775,258967.0
2016-09-12 13:20:00,34.43,34.51,34.38,34.4,50840.0,20.8775,20.926,20.8471,20.8593,50840.0
2016-09-12 13:25:00,34.4,34.44,34.35,34.36,74912.0,20.8593,20.8835,20.829,20.835,74912.0
2016-09-12 13:30:00,34.37,34.38,34.33,34.35,57885.0,20.8411,20.8471,20.8168,20.829,57885.0
2016-09-12 13:35:00,34.36,34.43,34.34,34.42,55071.0,20.835,20.8775,20.8229,20.8714,55071.0
2016-09-12 13:40:00,34.43,34.43,34.36,34.41,44372.0,20.8775,20.8775,20.835,20.8653,44372.0
2016-09-12 13:45:00,34.42,34.53,34.42,34.52,53349.0,20.8714,20.9381,20.8714,20.932,53349.0
2016-09-12 13:50:00,34.52,34.55,34.5,34.54,35500.0,20.932,20.9502,20.9199,20.9442,35500.0
2016-09-12 13:55:00,34.54,34.57,34.51,34.57,59847.0,20.9442,20.9624,20.926,20.9624,59847.0
2016-09-12 14:00:00,34.57,34.63,34.55,34.6,105666.0,20.9624,20.9987,20.9502,20.9805,105666.0
2016-09-12 14:05:00,34.62,34.66,34.59,34.66,67777.0,20.9927,21.0169,20.9745,21.0169,67777.0
2016-09-12 14:10:00,34.66,34.67,34.61,34.67,56247.0,21.0169,21.023,20.9866,21.023,56247.0
2016-09-12 14:15:00,34.67,34.68,34.65,34.65,46643.0,21.023,21.0291,21.0109,21.0109,46643.0
2016-09-12 14:20:00,34.66,34.71,34.66,34.7,42073.0,21.0169,21.0473,21.0169,21.0412,42073.0
2016-09-12 14:25:00,34.69,34.71,34.64,34.66,70186.0,21.0351,21.0473,21.0048,21.0169,70186.0
2016-09-12 14:30:00,34.66,34.69,34.65,34.66,31723.0,21.0169,21.0351,21.0109,21.0169,31723.0
2016-09-12 14:35:00,34.66,34.74,34.66,34.73,33666.0,21.0169,21.0654,21.0169,21.0594,33666.0
2016-09-12 14:40:00,34.72,34.73,34.7,34.7,57440.0,21.0533,21.0594,21.0412,21.0412,57440.0
2016-09-12 14:45:00,34.72,34.72,34.64,34.66,98237.0,21.0533,21.0533,21.0048,21.0169,98237.0
2016-09-12 14:50:00,34.66,34.67,34.62,34.63,58372.0,21.0169,21.023,20.9927,20.9987,58372.0
2016-09-12 14:55:00,34.63,34.7,34.62,34.68,47877.0,20.9987,21.0412,20.9927,21.0291,47877.0
2016-09-12 15:00:00,34.69,34.73,34.69,34.7,61119.0,21.0351,21.0594,21.0351,21.0412,61119.0
2016-09-12 15:05:00,34.7,34.73,34.68,34.7,69597.0,21.0412,21.0594,21.0291,21.0412,69597.0
2016-09-12 15:10:00,34.7,34.71,34.66,34.66,28052.0,21.0412,21.0473,21.0169,21.0169,28052.0
2016-09-12 15:15:00,34.66,34.66,34.61,34.63,97900.0,21.0169,21.0169,20.9866,20.9987,97900.0
2016-09-12 15:20:00,34.63,34.67,34.62,34.67,54524.0,20.9987,21.023,20.9927,21.023,54524.0
2016-09-12 15:25:00,34.67,34.67,34.62,34.63,45869.0,21.023,21.023,20.9927,20.9987,45869.0
2016-09-12 15:30:00,34.64,34.64,34.59,34.6,61709.0,21.0048,21.0048,20.9745,20.9805,61709.0
2016-09-12 15:35:00,34.61,34.63,34.59,34.6,72838.0,20.9866,20.9987,20.9745,20.9805,72838.0
2016-09-12 15:40:00,34.61,34.66,34.6,34.63,101301.0,20.9866,21.0169,20.9805,20.9987,101301.0
2016-09-12 15:45:00,34.63,34.64,34.6,34.62,102249.0,20.9987,21.0048,20.9805,20.9927,102249.0
2016-09-12 15:50:00,34.62,34.62,34.59,34.6,129955.0,20.9927,20.9927,20.9745,20.9805,129955.0
2016-09-12 15:55:00,34.6,34.66,34.6,34.62,277879.0,20.9805,21.0169,20.9805,20.9927,277879.0
2016-09-13 09:30:00,33.85,33.93,33.82,33.87,369615.0,20.5258,20.5743,20.5076,20.5379,369615.0
2016-09-13 09:35:00,33.87,33.97,33.82,33.94,225504.0,20.5379,20.5985,20.5076,20.5803,225504.0
2016-09-13 09:40:00,33.95,33.97,33.83,33.83,131483.0,20.5864,20.5985,20.5136,20.5136,131483.0
2016-09-13 09:45:00,33.83,33.87,33.78,33.78,179730.0,20.5136,20.5379,20.4833,20.4833,179730.0
2016-09-13 09:50:00,33.79,33.84,33.76,33.84,253009.0,20.4894,20.5197,20.4712,20.5197,253009.0
2016-09-13 09:55:00,33.83,33.84,33.72,33.72,137184.0,20.5136,20.5197,20.4469,20.4469,137184.0
2016-09-13 10:00:00,33.72,33.74,33.66,33.71,183702.0,20.4469,20.4591,20.4106,20.4409,183702.0
2016-09-13 10:05:00,33.71,33.77,33.69,33.7,190380.0,20.4409,20.4773,20.4287,20.4348,190380.0
2016-09-13 10:10:00,33.7,33.7,33.59,33.63,188133.0,20.4348,20.4348,20.3681,20.3924,188133.0
2016-09-13 10:15:00,33.62,33.68,33.61,33.63,90809.0,20.3863,20.4227,20.3802,20.3924,90809.0
2016-09-13 10:20:00,33.62,33.65,33.57,33.62,166537.0,20.3863,20.4045,20.356,20.3863,166537.0
2016-09-13 10:25:00,33.61,33.69,33.6,33.63,83495.0,20.3802,20.4287,20.3742,20.3924,83495.0
2016-09-13 10:30:00,33.63,33.65,33.55,33.59,123312.0,20.3924,20.4045,20.3439,20.3681,123312.0
2016-09-13 10:35:00,33.59,33.66,33.58,33.63,248807.0,20.3681,20.4106,20.362,20.3924,248807.0
2016-09-13 10:40:00,33.64,33.7,33.62,33.68,133750.0,20.3984,20.4348,20.3863,20.4227,133750.0
2016-09-13 10:45:00,33.69,33.76,33.67,33.69,210642.0,20.4287,20.4712,20.4166,20.4287,210642.0
2016-09-13 10:50:00,33.69,33.7,33.62,33.64,106909.0,20.4287,20.4348,20.3863,20.3984,106909.0
2016-09-13 10:55:00,33.64,33.68,33.57,33.57,146940.0,20.3984,20.4227,20.356,20.356,146940.0
2016-09-13 11:00:00,33.57,33.6,33.55,33.58,80180.0,20.356,20.3742,20.3439,20.362,80180.0
2016-09-13 11:05:00,33.59,33.62,33.54,33.54,90470.0,20.3681,20.3863,20.3378,20.3378,90470.0
2016-09-13 11:10:00,33.54,33.55,33.48,33.5,279033.0,20.3378,20.3439,20.3014,20.3135,279033.0
2016-09-13 11:15:00,33.5,33.52,33.43,33.5,109229.0,20.3135,20.3257,20.2711,20.3135,109229.0
2016-09-13 11:20:00,33.5,33.59,33.49,33.56,95862.0,20.3135,20.3681,20.3075,20.3499,95862.0
2016-09-13 11:25:00,33.56,33.58,33.46,33.46,80125.0,20.3499,20.362,20.2893,20.2893,80125.0
2016-09-13 11:30:00,33.46,33.5,33.44,33.45,101965.0,20.2893,20.3135,20.2772,20.2832,101965.0
2016-09-13 11:35:00,33.45,33.52,33.45,33.48,50247.0,20.2832,20.3257,20.2832,20.3014,50247.0
2016-09-13 11:40:00,33.47,33.5,33.45,33.49,35199.0,20.2953,20.3135,20.2832,20.3075,35199.0
2016-09-13 11:45:00,33.48,33.49,33.44,33.47,54894.0,20.3014,20.3075,20.2772,20.2953,54894.0
2016-09-13 11:50:00,33.47,33.51,33.46,33.48,56862.0,20.2953,20.3196,20.2893,20.3014,56862.0
2016-09-13 11:55:00,33.48,33.5,33.45,33.49,61412.0,20.3014,20.3135,20.2832,20.3075,61412.0
2016-09-13 12:00:00,33.49,33.52,33.45,33.47,61928.0,20.3075,20.3257,20.2832,20.2953,61928.0
2016-09-13 12:05:00,33.46,33.53,33.46,33.5,69502.0,20.2893,20.3317,20.2893,20.3135,69502.0
2016-09-13 12:10:00,33.49,33.58,33.49,33.57,89300.0,20.3075,20.362,20.3075,20.356,89300.0
2016-09-13 12:15:00,33.56,33.59,33.55,33.57,97802.0,20.3499,20.3681,20.3439,20.356,97802.0
2016-09-13 12:20:00,33.58,33.59,33.55,33.58,100673.0,20.362,20.3681,20.3439,20.362,100673.0
2016-09-13 12:25:00,33.58,33.58,33.53,33.54,67989.0,20.362,20.362,20.3317,20.3378,67989.0
2016-09-13 12:30:00,33.55,33.58,33.53,33.55,70128.0,20.3439,20.362,20.3317,20.3439,70128.0
2016-09-13 12:35:00,33.54,33.57,33.51,33.55,61887.0,20.3378,20.356,20.3196,20.3439,61887.0
2016-09-13 12:40:00,33.54,33.56,33.51,33.54,53356.0,20.3378,20.3499,20.3196,20.3378,53356.0
2016-09-13 12:45:00,33.54,33.54,33.51,33.52,31276.0,20.3378,20.3378,20.3196,20.3257,31276.0
2016-09-13 12:50:00,33.52,33.53,33.48,33.52,87431.0,20.3257,20.3317,20.3014,20.3257,87431.0
2016-09-13 12:55:00,33.52,33.52,33.48,33.51,30894.0,20.3257,20.3257,20.3014,20.3196,30894.0
2016-09-13 13:00:00,33.5,33.51,33.43,33.44,81558.0,20.3135,20.3196,20.2711,20.2772,81558.0
2016-09-13 13:05:00,33.44,33.5,33.43,33.48,82988.0,20.2772,20.3135,20.2711,20.3014,82988.0
2016-09-13 13:10:00,33.47,33.49,33.44,33.47,55476.0,20.2953,20.3075,20.2772,20.2953,55476.0
2016-09-13 13:15:00,33.47,33.58,33.47,33.57,79503.0,20.2953,20.362,20.2953,20.356,79503.0
2016-09-13 13:20:00,33.58,33.61,33.55,33.56,53306.0,20.362,20.3802,20.3439,20.3499,53306.0
2016-09-13 13:25:00,33.56,33.62,33.54,33.62,82585.0,20.3499,20.3863,20.3378,20.3863,82585.0
2016-09-13 13:30:00,33.62,33.66,33.57,33.57,60173.0,20.3863,20.4106,20.356,20.356,60173.0
2016-09-13 13:35:00,33.58,33.62,33.55,33.59,69647.0,20.362,20.3863,20.3439,20.3681,69647.0
2016-09-13 13:40:00,33.59,33.61,33.54,33.56,105145.0,20.3681,20.3802,20.3378,20.3499,105145.0
2016-09-13 13:45:00,33.56,33.59,33.55,33.58,42912.0,20.3499,20.3681,20.3439,20.362,42912.0
2016-09-13 13:50:00,33.59,33.59,33.5,33.51,51450.0,20.3681,20.3681,20.3135,20.3196,51450.0
2016-09-13 13:55:00,33.51,33.53,33.48,33.5,96319.0,20.3196,20.3317,20.3014,20.3135,96319.0
2016-09-13 14:00:00,33.49,33.49,33.45,33.47,54511.0,20.3075,20.3075,20.2832,20.2953,54511.0
2016-09-13 14:05:00,33.46,33.49,33.44,33.48,85712.0,20.2893,20.3075,20.2772,20.3014,85712.0
2016-09-13 14:10:00,33.48,33.48,33.42,33.45,46749.0,20.3014,20.3014,20.265,20.2832,46749.0
2016-09-13 14:15:00,33.44,33.44,33.4,33.42,65655.0,20.2772,20.2772,20.2529,20.265,65655.0
2016-09-13 14:20:00,33.43,33.44,33.39,33.42,63745.0,20.2711,20.2772,20.2468,20.265,63745.0
2016-09-13 14:25:00,33.42,33.44,33.37,33.38,62333.0,20.265,20.2772,20.2347,20.2408,62333.0
2016-09-13 14:30:00,33.37,33.41,33.36,33.4,55224.0,20.2347,20.259,20.2286,20.2529,55224.0
2016-09-13 14:35:00,33.41,33.46,33.4,33.45,89907.0,20.259,20.2893,20.2529,20.2832,89907.0
2016-09-13 14:40:00,33.45,33.5,33.45,33.5,43195.0,20.2832,20.3135,20.2832,20.3135,43195.0
2016-09-13 14:45:00,33.5,33.51,33.46,33.48,60528.0,20.3135,20.3196,20.2893,20.3014,60528.0
2016-09-13 14:50:00,33.48,33.51,33.47,33.48,43602.0,20.3014,20.3196,20.2953,20.3014,43602.0
2016-09-13 14:55:00,33.48,33.49,33.45,33.45,57526.0,20.3014,20.3075,20.2832,20.2832,57526.0
2016-09-13 15:00:00,33.45,33.49,33.44,33.47,78335.0,20.2832,20.3075,20.2772,20.2953,78335.0
2016-09-13 15:05:00,33.47,33.5,33.45,33.5,111523.0,20.2953,20.3135,20.2832,20.3135,111523.0
2016-09-13 15:10:00,33.5,33.5,33.44,33.47,56081.0,20.3135,20.3135,20.2772,20.2953,56081.0
2016-09-13 15:15:00,33.48,33.54,33.48,33.5,117953.0,20.3014,20.3378,20.3014,20.3135,117953.0
2016-09-13 15:20:00,33.51,33.56,33.49,33.5,121683.0,20.3196,20.3499,20.3075,20.3135,121683.0
2016-09-13 15:25:00,33.5,33.56,33.5,33.54,105585.0,20.3135,20.3499,20.3135,20.3378,105585.0
2016-09-13 15:30:00,33.54,33.59,33.53,33.55,119413.0,20.3378,20.3681,20.3317,20.3439,119413.0
2016-09-13 15:35:00,33.55,33.57,33.52,33.55,69148.0,20.3439,20.356,20.3257,20.3439,69148.0
2016-09-13 15:40:00,33.55,33.55,33.43,33.46,142368.0,20.3439,20.3439,20.2711,20.2893,142368.0
2016-09-13 15:45:00,33.46,33.51,33.42,33.49,126283.0,20.2893,20.3196,20.265,20.3075,126283.0
2016-09-13 15:50:00,33.48,33.55,33.48,33.55,203380.0,20.3014,20.3439,20.3014,20.3439,203380.0
2016-09-13 15:55:00,33.55,33.55,33.46,33.5,358034.0,20.3439,20.3439,20.2893,20.3135,358034.0
2016-09-14 09:30:00,33.39,33.42,33.28,33.39,315642.0,20.2468,20.265,20.1801,20.2468,315642.0
2016-09-14 09:35:00,33.38,33.42,33.36,33.38,112493.0,20.2408,20.265,20.2286,20.2408,112493.0
2016-09-14 09:40:00,33.38,33.42,33.32,33.37,184262.0,20.2408,20.265,20.2044,20.2347,184262.0
2016-09-14 09:45:00,33.35,33.36,33.28,33.28,96279.0,20.2226,20.2286,20.1801,20.1801,96279.0
2016-09-14 09:50:00,33.29,33.3,33.25,33.3,152584.0,20.1862,20.1923,20.1619,20.1923,152584.0
2016-09-14 09:55:00,33.3,33.38,33.27,33.34,137176.0,20.1923,20.2408,20.1741,20.2165,137176.0
2016-09-14 10:00:00,33.34,33.4,33.33,33.36,109642.0,20.2165,20.2529,20.2105,20.2286,109642.0
2016-09-14 10:05:00,33.36,33.47,33.35,33.45,96988.0,20.2286,20.2953,20.2226,20.2832,96988.0
2016-09-14 10:10:00,33.46,33.52,33.43,33.5,121429.0,20.2893,20.3257,20.2711,20.3135,121429.0
2016-09-14 10:15:00,33.51,33.51,33.45,33.48,73549.0,20.3196,20.3196,20.2832,20.3014,73549.0
2016-09-14 10:20:00,33.48,33.59,33.45,33.57,97888.0,20.3014,20.3681,20.2832,20.356,97888.0
2016-09-14 10:25:00,33.56,33.58,33.49,33.55,125619.0,20.3499,20.362,20.3075,20.3439,125619.0
2016-09-14 10:30:00,33.55,33.8,33.55,33.8,366342.0,20.3439,20.4954,20.3439,20.4954,366342.0
2016-09-14 10:35:00,33.8,33.8,33.61,33.64,137199.0,20.4954,20.4954,20.3802,20.3984,137199.0
2016-09-14 10:40:00,33.64,33.66,33.47,33.5,109850.0,20.3984,20.4106,20.2953,20.3135,109850.0
2016-09-14 10:45:00,33.51,33.56,33.44,33.46,103942.0,20.3196,20.3499,20.2772,20.2893,103942.0
2016-09-14 10:50:00,33.46,33.49,33.37,33.39,96962.0,20.2893,20.3075,20.2347,20.2468,96962.0
2016-09-14 10:55:00,33.39,33.44,33.35,33.39,142727.0,20.2468,20.2772,20.2226,20.2468,142727.0
2016-09-14 11:00:00,33.38,33.49,33.38,33.48,81501.0,20.2408,20.3075,20.2408,20.3014,81501.0
2016-09-14 11:05:00,33.48,33.48,33.35,33.36,80512.0,20.3014,20.3014,20.2226,20.2286,80512.0
2016-09-14 11:10:00,33.35,33.38,33.3,33.34,76100.0,20.2226,20.2408,20.1923,20.2165,76100.0
2016-09-14 11:15:00,33.34,33.44,33.34,33.43,84802.0,20.2165,20.2772,20.2165,20.2711,84802.0
2016-09-14 11:20:00,33.44,33.51,33.43,33.46,121664.0,20.2772,20.3196,20.2711,20.2893,121664.0
2016-09-14 11:25:00,33.47,33.51,33.41,33.42,85028.0,20.2953,20.3196,20.259,20.265,85028.0
2016-09-14 11:30:00,33.41,33.42,33.32,33.33,67277.0,20.259,20.265,20.2044,20.2105,67277.0
2016-09-14 11:35:00,33.32,33.37,33.29,33.36,69979.0,20.2044,20.2347,20.1862,20.2286,69979.0
2016-09-14 11:40:00,33.36,33.36,33.3,33.3,47379.0,20.2286,20.2286,20.1923,20.1923,47379.0
2016-09-14 11:45:00,33.3,33.32,33.25,33.26,100087.0,20.1923,20.2044,20.1619,20.168,100087.0
2016-09-14 11:50:00,33.27,33.3,33.26,33.27,38460.0,20.1741,20.1923,20.168,20.1741,38460.0
2016-09-14 11:55:00,33.27,33.34,33.27,33.34,51851.0,20.1741,20.2165,20.1741,20.2165,51851.0
2016-09-14 12:00:00,33.34,33.36,33.31,33.33,64317.0,20.2165,20.2286,20.1983,20.2105,64317.0
2016-09-14 12:05:00,33.34,33.34,33.29,33.33,57799.0,20.2165,20.2165,20.1862,20.2105,57799.0
2016-09-14 12:10:00,33.34,33.34,33.29,33.31,30345.0,20.2165,20.2165,20.1862,20.1983,30345.0
2016-09-14 12:15:00,33.32,33.35,33.3,33.33,53843.0,20.2044,20.2226,20.1923,20.2105,53843.0
2016-09-14 12:20:00,33.33,33.36,33.33,33.33,28846.0,20.2105,20.2286,20.2105,20.2105,28846.0
2016-09-14 12:25:00,33.32,33.34,33.32,33.33,22973.0,20.2044,20.2165,20.2044,20.2105,22973.0
2016-09-14 12:30:00,33.34,33.35,33.31,33.32,31090.0,20.2165,20.2226,20.1983,20.2044,31090.0
2016-09-14 12:35:00,33.32,33.34,33.28,33.29,43454.0,20.2044,20.2165,20.1801,20.1862,43454.0
2016-09-14 12:40:00,33.28,33.3,33.26,33.28,41765.0,20.1801,20.1923,20.168,20.1801,41765.0
2016-09-14 12:45:00,33.27,33.31,33.26,33.27,69765.0,20.1741,20.1983,20.168,20.1741,69765.0
2016-09-14 12:50:00,33.27,33.3,33.26,33.26,49293.0,20.1741,20.1923,20.168,20.168,49293.0
2016-09-14 12:55:00,33.26,33.31,33.25,33.29,35160.0,20.168,20.1983,20.1619,20.1862,35160.0
2016-09-14 13:00:00,33.29,33.3,33.26,33.28,72462.0,20.1862,20.1923,20.168,20.1801,72462.0
2016-09-14 13:05:00,33.27,33.32,33.27,33.31,26121.0,20.1741,20.2044,20.1741,20.1983,26121.0
2016-09-14 13:10:00,33.31,33.33,33.29,33.32,29209.0,20.1983,20.2105,20.1862,20.2044,29209.0
2016-09-14 13:15:00,33.32,33.34,33.3,33.34,34176.0,20.2044,20.2165,20.1923,20.2165,34176.0
2016-09-14 13:20:00,33.33,33.37,33.32,33.36,34970.0,20.2105,20.2347,20.2044,20.2286,34970.0
2016-09-14 13:25:00,33.37,33.38,33.34,33.35,39982.0,20.2347,20.2408,20.2165,20.2226,39982.0
2016-09-14 13:30:00,33.35,33.38,33.34,33.37,47467.0,20.2226,20.2408,20.2165,20.2347,47467.0
2016-09-14 13:35:00,33.38,33.38,33.32,33.34,53931.0,20.2408,20.2408,20.2044,20.2165,53931.0
2016-09-14 13:40:00,33.34,33.36,33.32,33.35,32921.0,20.2165,20.2286,20.2044,20.2226,32921.0
2016-09-14 13:45:00,33.35,33.36,33.3,33.31,44032.0,20.2226,20.2286,20.1923,20.1983,44032.0
2016-09-14 13:50:00,33.31,33.34,33.3,33.34,44837.0,20.1983,20.2165,20.1923,20.2165,44837.0
2016-09-14 13:55:00,33.33,33.34,33.31,33.32,27487.0,20.2105,20.2165,20.1983,20.2044,27487.0
2016-09-14 14:00:00,33.32,33.35,33.28,33.29,69360.0,20.2044,20.2226,20.1801,20.1862,69360.0
2016-09-14 14:05:00,33.29,33.31,33.26,33.27,42467.0,20.1862,20.1983,20.168,20.1741,42467.0
2016-09-14 14:10:00,33.27,33.27,33.25,33.25,37475.0,20.1741,20.1741,20.1619,20.1619,37475.0
2016-09-14 14:15:00,33.26,33.28,33.25,33.27,40615.0,20.168,20.1801,20.1619,20.1741,40615.0
2016-09-14 14:20:00,33.26,33.31,33.25,33.3,51619.0,20.168,20.1983,20.1619,20.1923,51619.0
2016-09-14 14:25:00,33.29,33.31,33.26,33.31,37813.0,20.1862,20.1983,20.168,20.1983,37813.0
2016-09-14 14:30:00,33.31,33.32,33.27,33.28,56497.0,20.1983,20.2044,20.1741,20.1801,56497.0
2016-09-14 14:35:00,33.28,33.31,33.27,33.31,28068.0,20.1801,20.1983,20.1741,20.1983,28068.0
2016-09-14 14:40:00,33.31,33.33,33.29,33.33,56210.0,20.1983,20.2105,20.1862,20.2105,56210.0
2016-09-14 14:45:00,33.33,33.34,33.31,33.33,43073.0,20.2105,20.2165,20.1983,20.2105,43073.0
2016-09-14 14:50:00,33.33,33.34,33.3,33.3,49968.0,20.2105,20.2165,20.1923,20.1923,49968.0
2016-09-14 14:55:00,33.31,33.36,33.31,33.34,36453.0,20.1983,20.2286,20.1983,20.2165,36453.0
2016-09-14 15:00:00,33.34,33.36,33.32,33.33,30461.0,20.2165,20.2286,20.2044,20.2105,30461.0
2016-09-14 15:05:00,33.34,33.34,33.29,33.32,42722.0,20.2165,20.2165,20.1862,20.2044,42722.0
2016-09-14 15:10:00,33.31,33.31,33.26,33.29,56349.0,20.1983,20.1983,20.168,20.1862,56349.0
2016-09-14 15:15:00,33.29,33.29,33.26,33.26,31419.0,20.1862,20.1862,20.168,20.168,31419.0
2016-09-14 15:20:00,33.26,33.28,33.22,33.25,125968.0,20.168,20.1801,20.1438,20.1619,125968.0
2016-09-14 15:25:00,33.24,33.27,33.22,33.24,84887.0,20.1559,20.1741,20.1438,20.1559,84887.0
2016-09-14 15:30:00,33.25,33.29,33.24,33.28,72964.0,20.1619,20.1862,20.1559,20.1801,72964.0
2016-09-14 15:35:00,33.29,33.3,33.27,33.28,71284.0,20.1862,20.1923,20.1741,20.1801,71284.0
2016-09-14 15:40:00,33.29,33.31,33.27,33.28,113942.0,20.1862,20.1983,20.1741,20.1801,113942.0
2016-09-14 15:45:00,33.29,33.3,33.26,33.3,149296.0,20.1862,20.1923,20.168,20.1923,149296.0
2016-09-14 15:50:00,33.29,33.33,33.26,33.32,145529.0,20.1862,20.2105,20.168,20.2044,145529.0
2016-09-14 15:55:00,33.33,33.33,33.28,33.32,239084.0,20.2105,20.2105,20.1801,20.2044,239084.0
2016-09-15 09:30:00,33.27,33.45,33.26,33.4,204778.0,20.1741,20.2832,20.168,20.2529,204778.0
2016-09-15 09:35:00,33.41,33.42,33.27,33.29,160767.0,20.259,20.265,20.1741,20.1862,160767.0
2016-09-15 09:40:00,33.29,33.36,33.24,33.28,132459.0,20.1862,20.2286,20.1559,20.1801,132459.0
2016-09-15 09:45:00,33.28,33.29,33.2,33.26,112303.0,20.1801,20.1862,20.1316,20.168,112303.0
2016-09-15 09:50:00,33.26,33.35,33.23,33.31,48659.0,20.168,20.2226,20.1498,20.1983,48659.0
2016-09-15 09:55:00,33.31,33.32,33.25,33.27,89255.0,20.1983,20.2044,20.1619,20.1741,89255.0
2016-09-15 10:00:00,33.27,33.29,33.22,33.27,71265.0,20.1741,20.1862,20.1438,20.1741,71265.0
2016-09-15 10:05:00,33.28,33.38,33.28,33.33,74088.0,20.1801,20.2408,20.1801,20.2105,74088.0
2016-09-15 10:10:00,33.33,33.42,33.32,33.38,69750.0,20.2105,20.265,20.2044,20.2408,69750.0
2016-09-15 10:15:00,33.37,33.42,33.35,33.37,60112.0,20.2347,20.265,20.2226,20.2347,60112.0
2016-09-15 10:20:00,33.38,33.41,33.35,33.36,60379.0,20.2408,20.259,20.2226,20.2286,60379.0
2016-09-15 10:25:00,33.36,33.39,33.34,33.35,44001.0,20.2286,20.2468,20.2165,20.2226,44001.0
2016-09-15 10:30:00,33.35,33.38,33.33,33.37,34048.0,20.2226,20.2408,20.2105,20.2347,34048.0
2016-09-15 10:35:00,33.36,33.41,33.35,33.41,59022.0,20.2286,20.259,20.2226,20.259,59022.0
2016-09-15 10:40:00,33.41,33.42,33.33,33.33,64813.0,20.259,20.265,20.2105,20.2105,64813.0
2016-09-15 10:45:00,33.33,33.47,33.33,33.45,59745.0,20.2105,20.2953,20.2105,20.2832,59745.0
2016-09-15 10:50:00,33.46,33.51,33.45,33.45,61048.0,20.2893,20.3196,20.2832,20.2832,61048.0
2016-09-15 10:55:00,33.45,33.51,33.45,33.5,26956.0,20.2832,20.3196,20.2832,20.3135,26956.0
2016-09-15 11:00:00,33.5,33.57,33.49,33.51,48245.0,20.3135,20.356,20.3075,20.3196,48245.0
2016-09-15 11:05:00,33.52,33.57,33.51,33.56,51886.0,20.3257,20.356,20.3196,20.3499,51886.0
2016-09-15 11:10:00,33.56,33.57,33.54,33.56,34456.0,20.3499,20.356,20.3378,20.3499,34456.0
2016-09-15 11:15:00,33.56,33.58,33.55,33.56,23459.0,20.3499,20.362,20.3439,20.3499,23459.0
2016-09-15 11:20:00,33.55,33.59,33.52,33.59,32094.0,20.3439,20.3681,20.3257,20.3681,32094.0
2016-09-15 11:25:00,33.59,33.67,33.57,33.64,184401.0,20.3681,20.4166,20.356,20.3984,184401.0
2016-09-15 11:30:00,33.64,33.71,33.63,33.67,170019.0,20.3984,20.4409,20.3924,20.4166,170019.0
2016-09-15 11:35:00,33.66,33.67,33.6,33.65,55534.0,20.4106,20.4166,20.3742,20.4045,55534.0
2016-09-15 11:40:00,33.65,33.69,33.64,33.64,68017.0,20.4045,20.4287,20.3984,20.3984,68017.0
2016-09-15 11:45:00,33.65,33.68,33.63,33.65,43546.0,20.4045,20.4227,20.3924,20.4045,43546.0
2016-09-15 11:50:00,33.65,33.71,33.65,33.68,70888.0,20.4045,20.4409,20.4045,20.4227,70888.0
2016-09-15 11:55:00,33.69,33.7,33.66,33.68,37762.0,20.4287,20.4348,20.4106,20.4227,37762.0
2016-09-15 12:00:00,33.68,33.71,33.68,33.7,30521.0,20.4227,20.4409,20.4227,20.4348,30521.0
2016-09-15 12:05:00,33.7,33.75,33.7,33.75,27001.0,20.4348,20.4651,20.4348,20.4651,27001.0
2016-09-15 12:10:00,33.74,33.75,33.72,33.72,29531.0,20.4591,20.4651,20.4469,20.4469,29531.0
2016-09-15 12:15:00,33.73,33.75,33.71,33.75,36904.0,20.453,20.4651,20.4409,20.4651,36904.0
2016-09-15 12:20:00,33.75,33.81,33.75,33.79,100019.0,20.4651,20.5015,20.4651,20.4894,100019.0
2016-09-15 12:25:00,33.79,33.8,33.74,33.75,45827.0,20.4894,20.4954,20.4591,20.4651,45827.0
2016-09-15 12:30:00,33.76,33.77,33.71,33.71,25149.0,20.4712,20.4773,20.4409,20.4409,25149.0
2016-09-15 12:35:00,33.71,33.71,33.67,33.7,52159.0,20.4409,20.4409,20.4166,20.4348,52159.0
2016-09-15 12:40:00,33.71,33.71,33.65,33.66,19871.0,20.4409,20.4409,20.4045,20.4106,19871.0
2016-09-15 12:45:00,33.66,33.69,33.65,33.69,14030.0,20.4106,20.4287,20.4045,20.4287,14030.0
2016-09-15 12:50:00,33.69,33.71,33.68,33.7,20859.0,20.4287,20.4409,20.4227,20.4348,20859.0
2016-09-15 12:55:00,33.7,33.72,33.68,33.69,19626.0,20.4348,20.4469,20.4227,20.4287,19626.0
2016-09-15 13:00:00,33.69,33.73,33.69,33.7,23404.0,20.4287,20.453,20.4287,20.4348,23404.0
2016-09-15 13:05:00,33.7,33.71,33.66,33.67,12134.0,20.4348,20.4409,20.4106,20.4166,12134.0
2016-09-15 13:10:00,33.68,33.69,33.65,33.67,29954.0,20.4227,20.4287,20.4045,20.4166,29954.0
2016-09-15 13:15:00,33.67,33.72,33.67,33.72,22043.0,20.4166,20.4469,20.4166,20.4469,22043.0
2016-09-15 13:20:00,33.72,33.73,33.71,33.72,25718.0,20.4469,20.453,20.4409,20.4469,25718.0
2016-09-15 13:25:00,33.72,33.74,33.68,33.69,23956.0,20.4469,20.4591,20.4227,20.4287,23956.0
2016-09-15 13:30:00,33.7,33.73,33.7,33.72,21916.0,20.4348,20.453,20.4348,20.4469,21916.0
2016-09-15 13:35:00,33.71,33.73,33.71,33.73,10302.0,20.4409,20.453,20.4409,20.453,10302.0
2016-09-15 13:40:00,33.73,33.78,33.73,33.77,35952.0,20.453,20.4833,20.453,20.4773,35952.0
2016-09-15 13:45:00,33.78,33.79,33.75,33.76,25091.0,20.4833,20.4894,20.4651,20.4712,25091.0
2016-09-15 13:50:00,33.77,33.77,33.73,33.75,32161.0,20.4773,20.4773,20.453,20.4651,32161.0
2016-09-15 13:55:00,33.75,33.77,33.74,33.77,34784.0,20.4651,20.4773,20.4591,20.4773,34784.0
2016-09-15 14:00:00,33.76,33.78,33.76,33.76,23258.0,20.4712,20.4833,20.4712,20.4712,23258.0
2016-09-15 14:05:00,33.77,33.78,33.74,33.77,25591.0,20.4773,20.4833,20.4591,20.4773,25591.0
2016-09-15 14:10:00,33.77,33.79,33.76,33.78,39549.0,20.4773,20.4894,20.4712,20.4833,39549.0
2016-09-15 14:15:00,33.79,33.82,33.78,33.81,76642.0,20.4894,20.5076,20.4833,20.5015,76642.0
2016-09-15 14:20:00,33.81,33.84,33.81,33.82,62277.0,20.5015,20.5197,20.5015,20.5076,62277.0
2016-09-15 14:25:00,33.82,33.82,33.76,33.77,30653.0,20.5076,20.5076,20.4712,20.4773,30653.0
2016-09-15 14:30:00,33.77,33.79,33.76,33.78,59772.0,20.4773,20.4894,20.4712,20.4833,59772.0
2016-09-15 14:35:00,33.78,33.79,33.76,33.78,18802.0,20.4833,20.4894,20.4712,20.4833,18802.0
2016-09-15 14:40:00,33.77,33.78,33.75,33.77,63667.0,20.4773,20.4833,20.4651,20.4773,63667.0
2016-09-15 14:45:00,33.77,33.78,33.74,33.76,35420.0,20.4773,20.4833,20.4591,20.4712,35420.0
2016-09-15 14:50:00,33.75,33.76,33.73,33.73,19420.0,20.4651,20.4712,20.453,20.453,19420.0
2016-09-15 14:55:00,33.74,33.75,33.73,33.74,13875.0,20.4591,20.4651,20.453,20.4591,13875.0
2016-09-15 15:00:00,33.74,33.77,33.73,33.76,23614.0,20.4591,20.4773,20.453,20.4712,23614.0
2016-09-15 15:05:00,33.76,33.77,33.71,33.72,29135.0,20.4712,20.4773,20.4409,20.4469,29135.0
2016-09-15 15:10:00,33.72,33.72,33.7,33.72,23402.0,20.4469,20.4469,20.4348,20.4469,23402.0
2016-09-15 15:15:00,33.71,33.72,33.65,33.67,68127.0,20.4409,20.4469,20.4045,20.4166,68127.0
2016-09-15 15:20:00,33.67,33.67,33.62,33.62,83509.0,20.4166,20.4166,20.3863,20.3863,83509.0
2016-09-15 15:25:00,33.62,33.64,33.62,33.64,87242.0,20.3863,20.3984,20.3863,20.3984,87242.0
2016-09-15 15:30:00,33.64,33.66,33.62,33.64,79580.0,20.3984,20.4106,20.3863,20.3984,79580.0
2016-09-15 15:35:00,33.64,33.66,33.63,33.65,53789.0,20.3984,20.4106,20.3924,20.4045,53789.0
2016-09-15 15:40:00,33.65,33.66,33.64,33.66,61647.0,20.4045,20.4106,20.3984,20.4106,61647.0
2016-09-15 15:45:00,33.66,33.67,33.63,33.63,80361.0,20.4106,20.4166,20.3924,20.3924,80361.0
2016-09-15 15:50:00,33.64,33.64,33.61,33.62,98158.0,20.3984,20.3984,20.3802,20.3863,98158.0
2016-09-15 15:55:00,33.62,33.64,33.6,33.61,223829.0,20.3863,20.3984,20.3742,20.3802,223829.0
2016-09-16 09:30:00,33.08,33.16,33.06,33.09,288799.0,20.0589,20.1074,20.0467,20.0649,288799.0
2016-09-16 09:35:00,33.09,33.18,33.06,33.16,222658.0,20.0649,20.1195,20.0467,20.1074,222658.0
2016-09-16 09:40:00,33.16,33.16,33.08,33.13,245461.0,20.1074,20.1074,20.0589,20.0892,245461.0
2016-09-16 09:45:00,33.12,33.26,33.11,33.24,189495.0,20.0831,20.168,20.0771,20.1559,189495.0
2016-09-16 09:50:00,33.24,33.25,33.15,33.18,217735.0,20.1559,20.1619,20.1013,20.1195,217735.0
2016-09-16 09:55:00,33.18,33.3,33.18,33.29,87960.0,20.1195,20.1923,20.1195,20.1862,87960.0
2016-09-16 10:00:00,33.28,33.31,33.21,33.21,187312.0,20.1801,20.1983,20.1377,20.1377,187312.0
2016-09-16 10:05:00,33.22,33.22,33.13,33.18,101563.0,20.1438,20.1438,20.0892,20.1195,101563.0
2016-09-16 10:10:00,33.18,33.2,33.14,33.17,80177.0,20.1195,20.1316,20.0952,20.1134,80177.0
2016-09-16 10:15:00,33.17,33.26,33.13,33.23,59915.0,20.1134,20.168,20.0892,20.1498,59915.0
2016-09-16 10:20:00,33.23,33.23,33.15,33.18,43407.0,20.1498,20.1498,20.1013,20.1195,43407.0
2016-09-16 10:25:00,33.17,33.21,33.14,33.2,66045.0,20.1134,20.1377,20.0952,20.1316,66045.0
2016-09-16 10:30:00,33.2,33.25,33.19,33.24,95806.0,20.1316,20.1619,20.1256,20.1559,95806.0
2016-09-16 10:35:00,33.23,33.28,33.21,33.27,89796.0,20.1498,20.1801,20.1377,20.1741,89796.0
2016-09-16 10:40:00,33.28,33.38,33.25,33.38,112792.0,20.1801,20.2408,20.1619,20.2408,112792.0
2016-09-16 10:45:00,33.37,33.42,33.36,33.38,63296.0,20.2347,20.265,20.2286,20.2408,63296.0
2016-09-16 10:50:00,33.38,33.38,33.34,33.37,55021.0,20.2408,20.2408,20.2165,20.2347,55021.0
2016-09-16 10:55:00,33.37,33.37,33.26,33.26,66303.0,20.2347,20.2347,20.168,20.168,66303.0
2016-09-16 11:00:00,33.25,33.27,33.22,33.23,54127.0,20.1619,20.1741,20.1438,20.1498,54127.0
2016-09-16 11:05:00,33.23,33.31,33.22,33.29,41512.0,20.1498,20.1983,20.1438,20.1862,41512.0
2016-09-16 11:10:00,33.28,33.34,33.27,33.32,44472.0,20.1801,20.2165,20.1741,20.2044,44472.0
2016-09-16 11:15:00,33.32,33.36,33.3,33.32,43001.0,20.2044,20.2286,20.1923,20.2044,43001.0
2016-09-16 11:20:00,33.33,33.35,33.3,33.3,56447.0,20.2105,20.2226,20.1923,20.1923,56447.0
2016-09-16 11:25:00,33.29,33.29,33.2,33.23,177455.0,20.1862,20.1862,20.1316,20.1498,177455.0
2016-09-16 11:30:00,33.22,33.31,33.22,33.3,79164.0,20.1438,20.1983,20.1438,20.1923,79164.0
2016-09-16 11:35:00,33.29,33.33,33.29,33.31,76862.0,20.1862,20.2105,20.1862,20.1983,76862.0
2016-09-16 11:40:00,33.31,33.34,33.29,33.32,42891.0,20.1983,20.2165,20.1862,20.2044,42891.0
2016-09-16 11:45:00,33.32,33.35,33.3,33.33,24059.0,20.2044,20.2226,20.1923,20.2105,24059.0
2016-09-16 11:50:00,33.33,33.34,33.3,33.32,23827.0,20.2105,20.2165,20.1923,20.2044,23827.0
2016-09-16 11:55:00,33.32,33.34,33.31,33.34,25527.0,20.2044,20.2165,20.1983,20.2165,25527.0
2016-09-16 12:00:00,33.34,33.35,33.32,33.32,20319.0,20.2165,20.2226,20.2044,20.2044,20319.0
2016-09-16 12:05:00,33.32,33.36,33.31,33.35,16921.0,20.2044,20.2286,20.1983,20.2226,16921.0
2016-09-16 12:10:00,33.35,33.36,33.33,33.34,39342.0,20.2226,20.2286,20.2105,20.2165,39342.0
2016-09-16 12:15:00,33.34,33.35,33.33,33.34,17775.0,20.2165,20.2226,20.2105,20.2165,17775.0
2016-09-16 12:20:00,33.34,33.35,33.31,33.34,49734.0,20.2165,20.2226,20.1983,20.2165,49734.0
2016-09-16 12:25:00,33.35,33.36,33.32,33.33,20697.0,20.2226,20.2286,20.2044,20.2105,20697.0
2016-09-16 12:30:00,33.34,33.36,33.3,33.31,31598.0,20.2165,20.2286,20.1923,20.1983,31598.0
2016-09-16 12:35:00,33.32,33.35,33.31,33.33,32652.0,20.2044,20.2226,20.1983,20.2105,32652.0
2016-09-16 12:40:00,33.33,33.34,33.3,33.32,22865.0,20.2105,20.2165,20.1923,20.2044,22865.0
2016-09-16 12:45:00,33.32,33.34,33.29,33.31,27029.0,20.2044,20.2165,20.1862,20.1983,27029.0
2016-09-16 12:50:00,33.31,33.33,33.28,33.33,35403.0,20.1983,20.2105,20.1801,20.2105,35403.0
2016-09-16 12:55:00,33.33,33.33,33.3,33.3,13073.0,20.2105,20.2105,20.1923,20.1923,13073.0
2016-09-16 13:00:00,33.3,33.33,33.3,33.31,34394.0,20.1923,20.2105,20.1923,20.1983,34394.0
2016-09-16 13:05:00,33.3,33.31,33.27,33.28,53176.0,20.1923,20.1983,20.1741,20.1801,53176.0
2016-09-16 13:10:00,33.29,33.31,33.26,33.26,39244.0,20.1862,20.1983,20.168,20.168,39244.0
2016-09-16 13:15:00,33.25,33.28,33.24,33.25,43866.0,20.1619,20.1801,20.1559,20.1619,43866.0
2016-09-16 13:20:00,33.25,33.26,33.24,33.25,35317.0,20.1619,20.168,20.1559,20.1619,35317.0
2016-09-16 13:25:00,33.25,33.26,33.24,33.25,14860.0,20.1619,20.168,20.1559,20.1619,14860.0
2016-09-16 13:30:00,33.24,33.26,33.24,33.25,14755.0,20.1559,20.168,20.1559,20.1619,14755.0
2016-09-16 13:35:00,33.24,33.26,33.24,33.25,21964.0,20.1559,20.168,20.1559,20.1619,21964.0
2016-09-16 13:40:00,33.25,33.25,33.21,33.21,50334.0,20.1619,20.1619,20.1377,20.1377,50334.0
2016-09-16 13:45:00,33.22,33.22,33.2,33.21,20314.0,20.1438,20.1438,20.1316,20.1377,20314.0
2016-09-16 13:50:00,33.22,33.23,33.2,33.22,20871.0,20.1438,20.1498,20.1316,20.1438,20871.0
2016-09-16 13:55:00,33.22,33.23,33.21,33.22,9966.0,20.1438,20.1498,20.1377,20.1438,9966.0
2016-09-16 14:00:00,33.22,33.22,33.18,33.19,51558.0,20.1438,20.1438,20.1195,20.1256,51558.0
2016-09-16 14:05:00,33.2,33.25,33.2,33.23,42251.0,20.1316,20.1619,20.1316,20.1498,42251.0
2016-09-16 14:10:00,33.22,33.25,33.22,33.23,27431.0,20.1438,20.1619,20.1438,20.1498,27431.0
2016-09-16 14:15:00,33.22,33.24,33.22,33.22,20523.0,20.1438,20.1559,20.1438,20.1438,20523.0
2016-09-16 14:20:00,33.23,33.25,33.22,33.22,42141.0,20.1498,20.1619,20.1438,20.1438,42141.0
2016-09-16 14:25:00,33.23,33.27,33.21,33.25,33647.0,20.1498,20.1741,20.1377,20.1619,33647.0
2016-09-16 14:30:00,33.25,33.27,33.24,33.25,56401.0,20.1619,20.1741,20.1559,20.1619,56401.0
2016-09-16 14:35:00,33.26,33.29,33.26,33.29,61784.0,20.168,20.1862,20.168,20.1862,61784.0
2016-09-16 14:40:00,33.29,33.32,33.27,33.31,25994.0,20.1862,20.2044,20.1741,20.1983,25994.0
2016-09-16 14:45:00,33.3,33.32,33.3,33.3,32251.0,20.1923,20.2044,20.1923,20.1923,32251.0
2016-09-16 14:50:00,33.31,33.31,33.27,33.29,65498.0,20.1983,20.1983,20.1741,20.1862,65498.0
2016-09-16 14:55:00,33.28,33.28,33.24,33.24,59131.0,20.1801,20.1801,20.1559,20.1559,59131.0
2016-09-16 15:00:00,33.25,33.29,33.25,33.28,32911.0,20.1619,20.1862,20.1619,20.1801,32911.0
2016-09-16 15:05:00,33.28,33.31,33.28,33.29,45474.0,20.1801,20.1983,20.1801,20.1862,45474.0
2016-09-16 15:10:00,33.29,33.29,33.25,33.26,75607.0,20.1862,20.1862,20.1619,20.168,75607.0
2016-09-16 15:15:00,33.27,33.29,33.26,33.29,37884.0,20.1741,20.1862,20.168,20.1862,37884.0
2016-09-16 15:20:00,33.28,33.32,33.28,33.31,63199.0,20.1801,20.2044,20.1801,20.1983,63199.0
2016-09-16 15:25:00,33.31,33.32,33.3,33.3,29012.0,20.1983,20.2044,20.1923,20.1923,29012.0
2016-09-16 15:30:00,33.3,33.36,33.3,33.36,118470.0,20.1923,20.2286,20.1923,20.2286,118470.0
2016-09-16 15:35:00,33.35,33.36,33.32,33.33,61056.0,20.2226,20.2286,20.2044,20.2105,61056.0
2016-09-16 15:40:00,33.33,33.34,33.33,33.34,33810.0,20.2105,20.2165,20.2105,20.2165,33810.0
2016-09-16 15:45:00,33.33,33.37,33.33,33.37,105755.0,20.2105,20.2347,20.2105,20.2347,105755.0
2016-09-16 15:50:00,33.38,33.38,33.34,33.34,130998.0,20.2408,20.2408,20.2165,20.2165,130998.0
2016-09-16 15:55:00,33.35,33.35,33.31,33.31,225691.0,20.2226,20.2226,20.1983,20.1983,225691.0
2016-09-19 09:30:00,33.91,33.92,33.78,33.84,263963.0,20.5622,20.5682,20.4833,20.5197,263963.0
2016-09-19 09:35:00,33.84,33.85,33.76,33.78,129337.0,20.5197,20.5258,20.4712,20.4833,129337.0
2016-09-19 09:40:00,33.77,33.77,33.66,33.66,120382.0,20.4773,20.4773,20.4106,20.4106,120382.0
2016-09-19 09:45:00,33.67,33.77,33.67,33.74,124156.0,20.4166,20.4773,20.4166,20.4591,124156.0
2016-09-19 09:50:00,33.75,33.78,33.74,33.78,64602.0,20.4651,20.4833,20.4591,20.4833,64602.0
2016-09-19 09:55:00,33.77,33.84,33.77,33.79,166075.0,20.4773,20.5197,20.4773,20.4894,166075.0
2016-09-19 10:00:00,33.8,33.84,33.78,33.79,87244.0,20.4954,20.5197,20.4833,20.4894,87244.0
2016-09-19 10:05:00,33.79,33.79,33.74,33.75,91349.0,20.4894,20.4894,20.4591,20.4651,91349.0
2016-09-19 10:10:00,33.75,33.76,33.71,33.71,59366.0,20.4651,20.4712,20.4409,20.4409,59366.0
2016-09-19 10:15:00,33.71,33.83,33.71,33.82,116716.0,20.4409,20.5136,20.4409,20.5076,116716.0
2016-09-19 10:20:00,33.83,33.84,33.74,33.78,80289.0,20.5136,20.5197,20.4591,20.4833,80289.0
2016-09-19 10:25:00,33.78,33.79,33.72,33.73,53471.0,20.4833,20.4894,20.4469,20.453,53471.0
2016-09-19 10:30:00,33.74,33.78,33.73,33.76,34708.0,20.4591,20.4833,20.453,20.4712,34708.0
2016-09-19 10:35:00,33.76,33.77,33.72,33.75,60520.0,20.4712,20.4773,20.4469,20.4651,60520.0
2016-09-19 10:40:00,33.76,33.78,33.75,33.78,57437.0,20.4712,20.4833,20.4651,20.4833,57437.0
2016-09-19 10:45:00,33.78,33.79,33.73,33.73,59244.0,20.4833,20.4894,20.453,20.453,59244.0
2016-09-19 10:50:00,33.73,33.75,33.72,33.72,44640.0,20.453,20.4651,20.4469,20.4469,44640.0
2016-09-19 10:55:00,33.72,33.73,33.69,33.71,66095.0,20.4469,20.453,20.4287,20.4409,66095.0
2016-09-19 11:00:00,33.71,33.72,33.68,33.7,68240.0,20.4409,20.4469,20.4227,20.4348,68240.0
2016-09-19 11:05:00,33.69,33.7,33.67,33.69,64351.0,20.4287,20.4348,20.4166,20.4287,64351.0
2016-09-19 11:10:00,33.69,33.7,33.65,33.67,70041.0,20.4287,20.4348,20.4045,20.4166,70041.0
2016-09-19 11:15:00,33.67,33.72,33.67,33.71,88184.0,20.4166,20.4469,20.4166,20.4409,88184.0
2016-09-19 11:20:00,33.71,33.73,33.68,33.69,114205.0,20.4409,20.453,20.4227,20.4287,114205.0
2016-09-19 11:25:00,33.69,33.71,33.66,33.68,101652.0,20.4287,20.4409,20.4106,20.4227,101652.0
2016-09-19 11:30:00,33.68,33.68,33.62,33.67,104045.0,20.4227,20.4227,20.3863,20.4166,104045.0
2016-09-19 11:35:00,33.67,33.69,33.64,33.66,50088.0,20.4166,20.4287,20.3984,20.4106,50088.0
2016-09-19 11:40:00,33.65,33.66,33.63,33.63,22715.0,20.4045,20.4106,20.3924,20.3924,22715.0
2016-09-19 11:45:00,33.63,33.64,33.61,33.63,16408.0,20.3924,20.3984,20.3802,20.3924,16408.0
2016-09-19 11:50:00,33.63,33.66,33.62,33.66,18432.0,20.3924,20.4106,20.3863,20.4106,18432.0
2016-09-19 11:55:00,33.66,33.67,33.63,33.66,27324.0,20.4106,20.4166,20.3924,20.4106,27324.0
2016-09-19 12:00:00,33.67,33.68,33.66,33.67,13931.0,20.4166,20.4227,20.4106,20.4166,13931.0
2016-09-19 12:05:00,33.67,33.67,33.63,33.63,14902.0,20.4166,20.4166,20.3924,20.3924,14902.0
2016-09-19 12:10:00,33.63,33.64,33.57,33.58,36045.0,20.3924,20.3984,20.356,20.362,36045.0
2016-09-19 12:15:00,33.57,33.58,33.51,33.53,39961.0,20.356,20.362,20.3196,20.3317,39961.0
2016-09-19 12:20:00,33.53,33.56,33.53,33.54,23218.0,20.3317,20.3499,20.3317,20.3378,23218.0
2016-09-19 12:25:00,33.55,33.56,33.51,33.51,36402.0,20.3439,20.3499,20.3196,20.3196,36402.0
2016-09-19 12:30:00,33.52,33.53,33.51,33.51,35759.0,20.3257,20.3317,20.3196,20.3196,35759.0
2016-09-19 12:35:00,33.51,33.52,33.49,33.5,109859.0,20.3196,20.3257,20.3075,20.3135,109859.0
2016-09-19 12:40:00,33.5,33.52,33.49,33.51,77654.0,20.3135,20.3257,20.3075,20.3196,77654.0
2016-09-19 12:45:00,33.52,33.52,33.49,33.51,50634.0,20.3257,20.3257,20.3075,20.3196,50634.0
2016-09-19 12:50:00,33.51,33.51,33.5,33.5,23351.0,20.3196,20.3196,20.3135,20.3135,23351.0
2016-09-19 12:55:00,33.51,33.51,33.47,33.49,58711.0,20.3196,20.3196,20.2953,20.3075,58711.0
2016-09-19 13:00:00,33.48,33.49,33.46,33.47,22224.0,20.3014,20.3075,20.2893,20.2953,22224.0
2016-09-19 13:05:00,33.48,33.53,33.47,33.52,40569.0,20.3014,20.3317,20.2953,20.3257,40569.0
2016-09-19 13:10:00,33.52,33.54,33.51,33.52,31028.0,20.3257,20.3378,20.3196,20.3257,31028.0
2016-09-19 13:15:00,33.53,33.54,33.5,33.52,22408.0,20.3317,20.3378,20.3135,20.3257,22408.0
2016-09-19 13:20:00,33.52,33.52,33.5,33.5,32470.0,20.3257,20.3257,20.3135,20.3135,32470.0
2016-09-19 13:25:00,33.5,33.52,33.48,33.5,30218.0,20.3135,20.3257,20.3014,20.3135,30218.0
2016-09-19 13:30:00,33.5,33.5,33.45,33.46,24876.0,20.3135,20.3135,20.2832,20.2893,24876.0
2016-09-19 13:35:00,33.45,33.46,33.42,33.45,35615.0,20.2832,20.2893,20.265,20.2832,35615.0
2016-09-19 13:40:00,33.45,33.48,33.44,33.46,40508.0,20.2832,20.3014,20.2772,20.2893,40508.0
2016-09-19 13:45:00,33.47,33.49,33.46,33.48,29099.0,20.2953,20.3075,20.2893,20.3014,29099.0
2016-09-19 13:50:00,33.48,33.53,33.48,33.52,23251.0,20.3014,20.3317,20.3014,20.3257,23251.0
2016-09-19 13:55:00,33.52,33.54,33.51,33.53,28616.0,20.3257,20.3378,20.3196,20.3317,28616.0
2016-09-19 14:00:00,33.53,33.55,33.52,33.54,34214.0,20.3317,20.3439,20.3257,20.3378,34214.0
2016-09-19 14:05:00,33.54,33.54,33.51,33.53,25544.0,20.3378,20.3378,20.3196,20.3317,25544.0
2016-09-19 14:10:00,33.54,33.57,33.53,33.56,53580.0,20.3378,20.356,20.3317,20.3499,53580.0
2016-09-19 14:15:00,33.56,33.57,33.54,33.54,17554.0,20.3499,20.356,20.3378,20.3378,17554.0
2016-09-19 14:20:00,33.54,33.55,33.51,33.52,17751.0,20.3378,20.3439,20.3196,20.3257,17751.0
2016-09-19 14:25:00,33.53,33.53,33.48,33.51,23723.0,20.3317,20.3317,20.3014,20.3196,23723.0
2016-09-19 14:30:00,33.52,33.54,33.51,33.52,20844.0,20.3257,20.3378,20.3196,20.3257,20844.0
2016-09-19 14:35:00,33.53,33.54,33.5,33.51,25205.0,20.3317,20.3378,20.3135,20.3196,25205.0
2016-09-19 14:40:00,33.51,33.52,33.48,33.48,29347.0,20.3196,20.3257,20.3014,20.3014,29347.0
2016-09-19 14:45:00,33.49,33.55,33.48,33.52,52691.0,20.3075,20.3439,20.3014,20.3257,52691.0
2016-09-19 14:50:00,33.52,33.54,33.52,33.53,21126.0,20.3257,20.3378,20.3257,20.3317,21126.0
2016-09-19 14:55:00,33.52,33.54,33.51,33.54,17697.0,20.3257,20.3378,20.3196,20.3378,17697.0
2016-09-19 15:00:00,33.54,33.55,33.53,33.54,30361.0,20.3378,20.3439,20.3317,20.3378,30361.0
2016-09-19 15:05:00,33.54,33.54,33.5,33.5,27828.0,20.3378,20.3378,20.3135,20.3135,27828.0
2016-09-19 15:10:00,33.51,33.55,33.51,33.53,36830.0,20.3196,20.3439,20.3196,20.3317,36830.0
2016-09-19 15:15:00,33.53,33.54,33.5,33.52,130009.0,20.3317,20.3378,20.3135,20.3257,130009.0
2016-09-19 15:20:00,33.51,33.54,33.51,33.54,29092.0,20.3196,20.3378,20.3196,20.3378,29092.0
2016-09-19 15:25:00,33.54,33.56,33.51,33.51,52140.0,20.3378,20.3499,20.3196,20.3196,52140.0
2016-09-19 15:30:00,33.51,33.52,33.47,33.48,45502.0,20.3196,20.3257,20.2953,20.3014,45502.0
2016-09-19 15:35:00,33.49,33.51,33.46,33.5,44574.0,20.3075,20.3196,20.2893,20.3135,44574.0
2016-09-19 15:40:00,33.49,33.54,33.48,33.52,49061.0,20.3075,20.3378,20.3014,20.3257,49061.0
2016-09-19 15:45:00,33.53,33.53,33.5,33.51,71345.0,20.3317,20.3317,20.3135,20.3196,71345.0
2016-09-19 15:50:00,33.5,33.52,33.48,33.5,92435.0,20.3135,20.3257,20.3014,20.3135,92435.0
2016-09-19 15:55:00,33.5,33.5,33.43,33.44,132335.0,20.3135,20.3135,20.2711,20.2772,132335.0
2016-09-20 09:30:00,33.41,33.45,33.4,33.42,131416.0,20.259,20.2832,20.2529,20.265,131416.0
2016-09-20 09:35:00,33.42,33.43,33.36,33.39,82573.0,20.265,20.2711,20.2286,20.2468,82573.0
2016-09-20 09:40:00,33.39,33.4,33.32,33.35,99634.0,20.2468,20.2529,20.2044,20.2226,99634.0
2016-09-20 09:45:00,33.35,33.4,33.33,33.39,171528.0,20.2226,20.2529,20.2105,20.2468,171528.0
2016-09-20 09:50:00,33.38,33.44,33.37,33.41,165434.0,20.2408,20.2772,20.2347,20.259,165434.0
2016-09-20 09:55:00,33.42,33.43,33.37,33.37,84796.0,20.265,20.2711,20.2347,20.2347,84796.0
2016-09-20 10:00:00,33.37,33.43,33.37,33.42,69287.0,20.2347,20.2711,20.2347,20.265,69287.0
2016-09-20 10:05:00,33.43,33.46,33.39,33.4,68576.0,20.2711,20.2893,20.2468,20.2529,68576.0
2016-09-20 10:10:00,33.4,33.4,33.34,33.37,46622.0,20.2529,20.2529,20.2165,20.2347,46622.0
2016-09-20 10:15:00,33.37,33.4,33.36,33.38,54702.0,20.2347,20.2529,20.2286,20.2408,54702.0
2016-09-20 10:20:00,33.38,33.41,33.36,33.37,105453.0,20.2408,20.259,20.2286,20.2347,105453.0
2016-09-20 10:25:00,33.36,33.4,33.34,33.38,62870.0,20.2286,20.2529,20.2165,20.2408,62870.0
2016-09-20 10:30:00,33.38,33.38,33.3,33.3,84797.0,20.2408,20.2408,20.1923,20.1923,84797.0
2016-09-20 10:35:00,33.31,33.32,33.26,33.27,57105.0,20.1983,20.2044,20.168,20.1741,57105.0
2016-09-20 10:40:00,33.27,33.29,33.27,33.27,20885.0,20.1741,20.1862,20.1741,20.1741,20885.0
2016-09-20 10:45:00,33.28,33.31,33.25,33.31,55029.0,20.1801,20.1983,20.1619,20.1983,55029.0
2016-09-20 10:50:00,33.3,33.33,33.29,33.3,105097.0,20.1923,20.2105,20.1862,20.1923,105097.0
2016-09-20 10:55:00,33.3,33.33,33.29,33.31,81478.0,20.1923,20.2105,20.1862,20.1983,81478.0
2016-09-20 11:00:00,33.32,33.33,33.3,33.32,37076.0,20.2044,20.2105,20.1923,20.2044,37076.0
2016-09-20 11:05:00,33.32,33.4,33.32,33.36,227025.0,20.2044,20.2529,20.2044,20.2286,227025.0
2016-09-20 11:10:00,33.37,33.38,33.33,33.33,56487.0,20.2347,20.2408,20.2105,20.2105,56487.0
2016-09-20 11:15:00,33.33,33.36,33.32,33.36,48085.0,20.2105,20.2286,20.2044,20.2286,48085.0
2016-09-20 11:20:00,33.36,33.37,33.33,33.33,46501.0,20.2286,20.2347,20.2105,20.2105,46501.0
2016-09-20 11:25:00,33.33,33.36,33.29,33.3,158951.0,20.2105,20.2286,20.1862,20.1923,158951.0
2016-09-20 11:30:00,33.31,33.34,33.26,33.26,159373.0,20.1983,20.2165,20.168,20.168,159373.0
2016-09-20 11:35:00,33.27,33.29,33.25,33.25,40271.0,20.1741,20.1862,20.1619,20.1619,40271.0
2016-09-20 11:40:00,33.26,33.28,33.25,33.28,31252.0,20.168,20.1801,20.1619,20.1801,31252.0
2016-09-20 11:45:00,33.28,33.31,33.28,33.29,27320.0,20.1801,20.1983,20.1801,20.1862,27320.0
2016-09-20 11:50:00,33.3,33.3,33.26,33.26,34144.0,20.1923,20.1923,20.168,20.168,34144.0
2016-09-20 11:55:00,33.26,33.29,33.23,33.24,47122.0,20.168,20.1862,20.1498,20.1559,47122.0
2016-09-20 12:00:00,33.25,33.27,33.23,33.26,38047.0,20.1619,20.1741,20.1498,20.168,38047.0
2016-09-20 12:05:00,33.26,33.26,33.22,33.22,33096.0,20.168,20.168,20.1438,20.1438,33096.0
2016-09-20 12:10:00,33.23,33.23,33.2,33.2,20119.0,20.1498,20.1498,20.1316,20.1316,20119.0
2016-09-20 12:15:00,33.2,33.21,33.18,33.19,36056.0,20.1316,20.1377,20.1195,20.1256,36056.0
2016-09-20 12:20:00,33.19,33.21,33.18,33.18,23340.0,20.1256,20.1377,20.1195,20.1195,23340.0
2016-09-20 12:25:00,33.19,33.2,33.17,33.19,26566.0,20.1256,20.1316,20.1134,20.1256,26566.0
2016-09-20 12:30:00,33.19,33.19,33.15,33.16,29530.0,20.1256,20.1256,20.1013,20.1074,29530.0
2016-09-20 12:35:00,33.16,33.19,33.15,33.18,32063.0,20.1074,20.1256,20.1013,20.1195,32063.0
2016-09-20 12:40:00,33.19,33.19,33.17,33.17,25728.0,20.1256,20.1256,20.1134,20.1134,25728.0
2016-09-20 12:45:00,33.16,33.16,33.12,33.12,42305.0,20.1074,20.1074,20.0831,20.0831,42305.0
2016-09-20 12:50:00,33.13,33.16,33.13,33.15,16363.0,20.0892,20.1074,20.0892,20.1013,16363.0
2016-09-20 12:55:00,33.15,33.15,33.1,33.11,43345.0,20.1013,20.1013,20.071,20.0771,43345.0
2016-09-20 13:00:00,33.11,33.13,33.08,33.11,51966.0,20.0771,20.0892,20.0589,20.0771,51966.0
2016-09-20 13:05:00,33.11,33.13,33.1,33.12,22875.0,20.0771,20.0892,20.071,20.0831,22875.0
2016-09-20 13:10:00,33.13,33.13,33.11,33.12,32377.0,20.0892,20.0892,20.0771,20.0831,32377.0
2016-09-20 13:15:00,33.13,33.15,33.11,33.15,35585.0,20.0892,20.1013,20.0771,20.1013,35585.0
2016-09-20 13:20:00,33.14,33.15,33.12,33.12,30064.0,20.0952,20.1013,20.0831,20.0831,30064.0
2016-09-20 13:25:00,33.11,33.13,33.11,33.11,15531.0,20.0771,20.0892,20.0771,20.0771,15531.0
2016-09-20 13:30:00,33.11,33.12,33.1,33.12,32604.0,20.0771,20.0831,20.071,20.0831,32604.0
2016-09-20 13:35:00,33.12,33.13,33.1,33.12,30648.0,20.0831,20.0892,20.071,20.0831,30648.0
2016-09-20 13:40:00,33.11,33.12,33.1,33.11,28232.0,20.0771,20.0831,20.071,20.0771,28232.0
2016-09-20 13:45:00,33.11,33.12,33.1,33.1,13455.0,20.0771,20.0831,20.071,20.071,13455.0
2016-09-20 13:50:00,33.11,33.11,33.1,33.11,12966.0,20.0771,20.0771,20.071,20.0771,12966.0
2016-09-20 13:55:00,33.11,33.16,33.1,33.14,28219.0,20.0771,20.1074,20.071,20.0952,28219.0
2016-09-20 14:00:00,33.14,33.15,33.1,33.12,29316.0,20.0952,20.1013,20.071,20.0831,29316.0
2016-09-20 14:05:00,33.13,33.13,33.1,33.11,14353.0,20.0892,20.0892,20.071,20.0771,14353.0
2016-09-20 14:10:00,33.12,33.13,33.11,33.12,18308.0,20.0831,20.0892,20.0771,20.0831,18308.0
2016-09-20 14:15:00,33.13,33.13,33.11,33.13,17052.0,20.0892,20.0892,20.0771,20.0892,17052.0
2016-09-20 14:20:00,33.13,33.13,33.11,33.12,16046.0,20.0892,20.0892,20.0771,20.0831,16046.0
2016-09-20 14:25:00,33.12,33.14,33.11,33.14,41505.0,20.0831,20.0952,20.0771,20.0952,41505.0
2016-09-20 14:30:00,33.13,33.14,33.12,33.14,30511.0,20.0892,20.0952,20.0831,20.0952,30511.0
2016-09-20 14:35:00,33.13,33.14,33.13,33.13,21954.0,20.0892,20.0952,20.0892,20.0892,21954.0
2016-09-20 14:40:00,33.14,33.16,33.13,33.13,29830.0,20.0952,20.1074,20.0892,20.0892,29830.0
2016-09-20 14:45:00,33.13,33.14,33.11,33.12,22109.0,20.0892,20.0952,20.0771,20.0831,22109.0
2016-09-20 14:50:00,33.13,33.13,33.12,33.13,20842.0,20.0892,20.0892,20.0831,20.0892,20842.0
2016-09-20 14:55:00,33.13,33.15,33.11,33.13,64785.0,20.0892,20.1013,20.0771,20.0892,64785.0
2016-09-20 15:00:00,33.14,33.14,33.12,33.13,26714.0,20.0952,20.0952,20.0831,20.0892,26714.0
2016-09-20 15:05:00,33.13,33.14,33.12,33.13,25824.0,20.0892,20.0952,20.0831,20.0892,25824.0
2016-09-20 15:10:00,33.13,33.15,33.12,33.15,46174.0,20.0892,20.1013,20.0831,20.1013,46174.0
2016-09-20 15:15:00,33.15,33.15,33.12,33.13,32539.0,20.1013,20.1013,20.0831,20.0892,32539.0
2016-09-20 15:20:00,33.13,33.14,33.12,33.12,45095.0,20.0892,20.0952,20.0831,20.0831,45095.0
2016-09-20 15:25:00,33.13,33.14,33.11,33.12,68733.0,20.0892,20.0952,20.0771,20.0831,68733.0
2016-09-20 15:30:00,33.12,33.12,33.1,33.11,37339.0,20.0831,20.0831,20.071,20.0771,37339.0
2016-09-20 15:35:00,33.1,33.11,33.08,33.11,172060.0,20.071,20.0771,20.0589,20.0771,172060.0
2016-09-20 15:40:00,33.1,33.12,33.1,33.11,80385.0,20.071,20.0831,20.071,20.0771,80385.0
2016-09-20 15:45:00,33.11,33.11,33.09,33.1,73912.0,20.0771,20.0771,20.0649,20.071,73912.0
2016-09-20 15:50:00,33.1,33.1,33.07,33.09,155840.0,20.071,20.071,20.0528,20.0649,155840.0
2016-09-20 15:55:00,33.08,33.09,33.06,33.06,201875.0,20.0589,20.0649,20.0467,20.0467,201875.0
2016-09-21 09:30:00,33.32,33.34,33.22,33.24,313642.0,20.2044,20.2165,20.1438,20.1559,313642.0
2016-09-21 09:35:00,33.25,33.31,33.24,33.26,162289.0,20.1619,20.1983,20.1559,20.168,162289.0
2016-09-21 09:40:00,33.26,33.27,33.23,33.24,47111.0,20.168,20.1741,20.1498,20.1559,47111.0
2016-09-21 09:45:00,33.25,33.26,33.21,33.22,63353.0,20.1619,20.168,20.1377,20.1438,63353.0
2016-09-21 09:50:00,33.23,33.27,33.22,33.26,55209.0,20.1498,20.1741,20.1438,20.168,55209.0
2016-09-21 09:55:00,33.26,33.29,33.23,33.25,175731.0,20.168,20.1862,20.1498,20.1619,175731.0
2016-09-21 10:00:00,33.25,33.29,33.25,33.28,58963.0,20.1619,20.1862,20.1619,20.1801,58963.0
2016-09-21 10:05:00,33.27,33.31,33.26,33.27,54995.0,20.1741,20.1983,20.168,20.1741,54995.0
2016-09-21 10:10:00,33.28,33.33,33.27,33.33,50551.0,20.1801,20.2105,20.1741,20.2105,50551.0
2016-09-21 10:15:00,33.33,33.36,33.32,33.35,58018.0,20.2105,20.2286,20.2044,20.2226,58018.0
2016-09-21 10:20:00,33.35,33.37,33.34,33.35,84038.0,20.2226,20.2347,20.2165,20.2226,84038.0
2016-09-21 10:25:00,33.34,33.36,33.28,33.36,73037.0,20.2165,20.2286,20.1801,20.2286,73037.0
2016-09-21 10:30:00,33.38,33.44,33.29,33.41,421886.0,20.2408,20.2772,20.1862,20.259,421886.0
2016-09-21 10:35:00,33.41,33.45,33.36,33.4,141030.0,20.259,20.2832,20.2286,20.2529,141030.0
2016-09-21 10:40:00,33.39,33.42,33.36,33.4,65945.0,20.2468,20.265,20.2286,20.2529,65945.0
2016-09-21 10:45:00,33.4,33.4,33.25,33.33,196767.0,20.2529,20.2529,20.1619,20.2105,196767.0
2016-09-21 10:50:00,33.33,33.34,33.26,33.29,67413.0,20.2105,20.2165,20.168,20.1862,67413.0
2016-09-21 10:55:00,33.29,33.29,33.24,33.29,55901.0,20.1862,20.1862,20.1559,20.1862,55901.0
2016-09-21 11:00:00,33.29,33.34,33.27,33.32,47732.0,20.1862,20.2165,20.1741,20.2044,47732.0
2016-09-21 11:05:00,33.32,33.34,33.31,33.31,36364.0,20.2044,20.2165,20.1983,20.1983,36364.0
2016-09-21 11:10:00,33.31,33.32,33.28,33.3,30182.0,20.1983,20.2044,20.1801,20.1923,30182.0
2016-09-21 11:15:00,33.3,33.33,33.3,33.3,41860.0,20.1923,20.2105,20.1923,20.1923,41860.0
2016-09-21 11:20:00,33.31,33.33,33.27,33.27,41691.0,20.1983,20.2105,20.1741,20.1741,41691.0
2016-09-21 11:25:00,33.27,33.36,33.26,33.34,93986.0,20.1741,20.2286,20.168,20.2165,93986.0
2016-09-21 11:30:00,33.34,33.37,33.3,33.3,107763.0,20.2165,20.2347,20.1923,20.1923,107763.0
2016-09-21 11:35:00,33.3,33.35,33.29,33.34,38016.0,20.1923,20.2226,20.1862,20.2165,38016.0
2016-09-21 11:40:00,33.34,33.36,33.31,33.32,32469.0,20.2165,20.2286,20.1983,20.2044,32469.0
2016-09-21 11:45:00,33.33,33.35,33.32,33.34,25725.0,20.2105,20.2226,20.2044,20.2165,25725.0
2016-09-21 11:50:00,33.34,33.37,33.34,33.36,31480.0,20.2165,20.2347,20.2165,20.2286,31480.0
2016-09-21 11:55:00,33.35,33.37,33.34,33.35,34430.0,20.2226,20.2347,20.2165,20.2226,34430.0
2016-09-21 12:00:00,33.34,33.35,33.33,33.34,14685.0,20.2165,20.2226,20.2105,20.2165,14685.0
2016-09-21 12:05:00,33.33,33.37,33.33,33.33,32954.0,20.2105,20.2347,20.2105,20.2105,32954.0
2016-09-21 12:10:00,33.33,33.35,33.31,33.32,25184.0,20.2105,20.2226,20.1983,20.2044,25184.0
2016-09-21 12:15:00,33.32,33.33,33.29,33.3,32373.0,20.2044,20.2105,20.1862,20.1923,32373.0
2016-09-21 12:20:00,33.31,33.32,33.28,33.3,36930.0,20.1983,20.2044,20.1801,20.1923,36930.0
2016-09-21 12:25:00,33.29,33.3,33.26,33.28,52536.0,20.1862,20.1923,20.168,20.1801,52536.0
2016-09-21 12:30:00,33.27,33.3,33.26,33.27,44043.0,20.1741,20.1923,20.168,20.1741,44043.0
2016-09-21 12:35:00,33.27,33.31,33.26,33.29,44877.0,20.1741,20.1983,20.168,20.1862,44877.0
2016-09-21 12:40:00,33.29,33.3,33.27,33.3,17289.0,20.1862,20.1923,20.1741,20.1923,17289.0
2016-09-21 12:45:00,33.3,33.31,33.29,33.29,15489.0,20.1923,20.1983,20.1862,20.1862,15489.0
2016-09-21 12:50:00,33.3,33.31,33.29,33.31,16622.0,20.1923,20.1983,20.1862,20.1983,16622.0
2016-09-21 12:55:00,33.31,33.31,33.29,33.31,20099.0,20.1983,20.1983,20.1862,20.1983,20099.0
2016-09-21 13:00:00,33.3,33.32,33.3,33.31,21700.0,20.1923,20.2044,20.1923,20.1983,21700.0
2016-09-21 13:05:00,33.31,33.32,33.3,33.3,24007.0,20.1983,20.2044,20.1923,20.1923,24007.0
2016-09-21 13:10:00,33.3,33.31,33.29,33.3,23525.0,20.1923,20.1983,20.1862,20.1923,23525.0
2016-09-21 13:15:00,33.3,33.3,33.27,33.29,24995.0,20.1923,20.1923,20.1741,20.1862,24995.0
2016-09-21 13:20:00,33.3,33.3,33.27,33.28,17223.0,20.1923,20.1923,20.1741,20.1801,17223.0
2016-09-21 13:25:00,33.28,33.32,33.27,33.29,40571.0,20.1801,20.2044,20.1741,20.1862,40571.0
2016-09-21 13:30:00,33.28,33.31,33.28,33.3,71948.0,20.1801,20.1983,20.1801,20.1923,71948.0
2016-09-21 13:35:00,33.31,33.33,33.28,33.29,101213.0,20.1983,20.2105,20.1801,20.1862,101213.0
2016-09-21 13:40:00,33.3,33.31,33.28,33.3,26767.0,20.1923,20.1983,20.1801,20.1923,26767.0
2016-09-21 13:45:00,33.31,33.36,33.3,33.34,49694.0,20.1983,20.2286,20.1923,20.2165,49694.0
2016-09-21 13:50:00,33.33,33.36,33.32,33.33,96847.0,20.2105,20.2286,20.2044,20.2105,96847.0
2016-09-21 13:55:00,33.33,33.36,33.31,33.35,83822.0,20.2105,20.2286,20.1983,20.2226,83822.0
2016-09-21 14:00:00,33.35,33.41,33.34,33.36,112937.0,20.2226,20.259,20.2165,20.2286,112937.0
2016-09-21 14:05:00,33.37,33.49,33.36,33.46,55501.0,20.2347,20.3075,20.2286,20.2893,55501.0
2016-09-21 14:10:00,33.47,33.53,33.45,33.46,80563.0,20.2953,20.3317,20.2832,20.2893,80563.0
2016-09-21 14:15:00,33.46,33.5,33.42,33.42,79394.0,20.2893,20.3135,20.265,20.265,79394.0
2016-09-21 14:20:00,33.42,33.46,33.39,33.41,80019.0,20.265,20.2893,20.2468,20.259,80019.0
2016-09-21 14:25:00,33.4,33.43,33.35,33.37,49693.0,20.2529,20.2711,20.2226,20.2347,49693.0
2016-09-21 14:30:00,33.37,33.39,33.33,33.34,32516.0,20.2347,20.2468,20.2105,20.2165,32516.0
2016-09-21 14:35:00,33.35,33.43,33.35,33.41,52248.0,20.2226,20.2711,20.2226,20.259,52248.0
2016-09-21 14:40:00,33.41,33.48,33.39,33.44,90137.0,20.259,20.3014,20.2468,20.2772,90137.0
2016-09-21 14:45:00,33.45,33.45,33.36,33.39,76494.0,20.2832,20.2832,20.2286,20.2468,76494.0
2016-09-21 14:50:00,33.4,33.43,33.39,33.4,32833.0,20.2529,20.2711,20.2468,20.2529,32833.0
2016-09-21 14:55:00,33.41,33.47,33.39,33.46,97454.0,20.259,20.2953,20.2468,20.2893,97454.0
2016-09-21 15:00:00,33.45,33.48,33.42,33.48,55186.0,20.2832,20.3014,20.265,20.3014,55186.0
2016-09-21 15:05:00,33.48,33.51,33.46,33.49,58641.0,20.3014,20.3196,20.2893,20.3075,58641.0
2016-09-21 15:10:00,33.49,33.54,33.49,33.53,77150.0,20.3075,20.3378,20.3075,20.3317,77150.0
2016-09-21 15:15:00,33.52,33.58,33.51,33.58,143416.0,20.3257,20.362,20.3196,20.362,143416.0
2016-09-21 15:20:00,33.57,33.62,33.57,33.59,136632.0,20.356,20.3863,20.356,20.3681,136632.0
2016-09-21 15:25:00,33.6,33.61,33.57,33.58,192648.0,20.3742,20.3802,20.356,20.362,192648.0
2016-09-21 15:30:00,33.59,33.62,33.58,33.61,99123.0,20.3681,20.3863,20.362,20.3802,99123.0
2016-09-21 15:35:00,33.61,33.63,33.59,33.62,122651.0,20.3802,20.3924,20.3681,20.3863,122651.0
2016-09-21 15:40:00,33.62,33.67,33.62,33.67,116801.0,20.3863,20.4166,20.3863,20.4166,116801.0
2016-09-21 15:45:00,33.67,33.69,33.65,33.65,258065.0,20.4166,20.4287,20.4045,20.4045,258065.0
2016-09-21 15:50:00,33.66,33.68,33.62,33.62,126482.0,20.4106,20.4227,20.3863,20.3863,126482.0
2016-09-21 15:55:00,33.62,33.64,33.6,33.62,334030.0,20.3863,20.3984,20.3742,20.3863,334030.0
2016-09-22 09:30:00,34.57,34.58,34.52,34.54,633128.0,20.9624,20.9684,20.932,20.9442,633128.0
2016-09-22 09:35:00,34.54,34.58,34.51,34.54,322991.0,20.9442,20.9684,20.926,20.9442,322991.0
2016-09-22 09:40:00,34.54,34.59,34.51,34.56,350762.0,20.9442,20.9745,20.926,20.9563,350762.0
2016-09-22 09:45:00,34.56,34.6,34.56,34.58,157160.0,20.9563,20.9805,20.9563,20.9684,157160.0
2016-09-22 09:50:00,34.58,34.6,34.56,34.59,133705.0,20.9684,20.9805,20.9563,20.9745,133705.0
2016-09-22 09:55:00,34.6,34.63,34.54,34.57,184776.0,20.9805,20.9987,20.9442,20.9624,184776.0
2016-09-22 10:00:00,34.57,34.6,34.53,34.58,250720.0,20.9624,20.9805,20.9381,20.9684,250720.0
2016-09-22 10:05:00,34.58,34.6,34.45,34.47,286197.0,20.9684,20.9805,20.8896,20.9017,286197.0
2016-09-22 10:10:00,34.47,34.49,34.42,34.43,183842.0,20.9017,20.9138,20.8714,20.8775,183842.0
2016-09-22 10:15:00,34.43,34.44,34.4,34.44,115362.0,20.8775,20.8835,20.8593,20.8835,115362.0
2016-09-22 10:20:00,34.44,34.45,34.4,34.45,173121.0,20.8835,20.8896,20.8593,20.8896,173121.0
2016-09-22 10:25:00,34.45,34.53,34.45,34.52,188610.0,20.8896,20.9381,20.8896,20.932,188610.0
2016-09-22 10:30:00,34.52,34.56,34.51,34.55,195905.0,20.932,20.9563,20.926,20.9502,195905.0
2016-09-22 10:35:00,34.55,34.56,34.52,34.56,160277.0,20.9502,20.9563,20.932,20.9563,160277.0
2016-09-22 10:40:00,34.55,34.59,34.55,34.58,133038.0,20.9502,20.9745,20.9502,20.9684,133038.0
2016-09-22 10:45:00,34.58,34.59,34.55,34.56,126568.0,20.9684,20.9745,20.9502,20.9563,126568.0
2016-09-22 10:50:00,34.56,34.57,34.46,34.46,101905.0,20.9563,20.9624,20.8957,20.8957,101905.0
2016-09-22 10:55:00,34.47,34.48,34.41,34.41,123839.0,20.9017,20.9078,20.8653,20.8653,123839.0
2016-09-22 11:00:00,34.41,34.47,34.41,34.45,123340.0,20.8653,20.9017,20.8653,20.8896,123340.0
2016-09-22 11:05:00,34.46,34.46,34.41,34.42,58797.0,20.8957,20.8957,20.8653,20.8714,58797.0
2016-09-22 11:10:00,34.42,34.42,34.38,34.41,64588.0,20.8714,20.8714,20.8471,20.8653,64588.0
2016-09-22 11:15:00,34.41,34.42,34.39,34.41,41980.0,20.8653,20.8714,20.8532,20.8653,41980.0
2016-09-22 11:20:00,34.41,34.42,34.35,34.37,53681.0,20.8653,20.8714,20.829,20.8411,53681.0
2016-09-22 11:25:00,34.37,34.38,34.31,34.34,91990.0,20.8411,20.8471,20.8047,20.8229,91990.0
2016-09-22 11:30:00,34.34,34.34,34.27,34.3,181176.0,20.8229,20.8229,20.7804,20.7986,181176.0
2016-09-22 11:35:00,34.3,34.33,34.27,34.29,145439.0,20.7986,20.8168,20.7804,20.7926,145439.0
2016-09-22 11:40:00,34.29,34.3,34.26,34.27,70065.0,20.7926,20.7986,20.7744,20.7804,70065.0
2016-09-22 11:45:00,34.27,34.27,34.24,34.27,46653.0,20.7804,20.7804,20.7623,20.7804,46653.0
2016-09-22 11:50:00,34.27,34.27,34.2,34.2,156557.0,20.7804,20.7804,20.738,20.738,156557.0
2016-09-22 11:55:00,34.21,34.29,34.19,34.27,126040.0,20.7441,20.7926,20.7319,20.7804,126040.0
2016-09-22 12:00:00,34.28,34.33,34.27,34.32,90581.0,20.7865,20.8168,20.7804,20.8108,90581.0
2016-09-22 12:05:00,34.32,34.34,34.31,34.32,43140.0,20.8108,20.8229,20.8047,20.8108,43140.0
2016-09-22 12:10:00,34.31,34.33,34.28,34.3,38777.0,20.8047,20.8168,20.7865,20.7986,38777.0
2016-09-22 12:15:00,34.3,34.3,34.24,34.24,38644.0,20.7986,20.7986,20.7623,20.7623,38644.0
2016-09-22 12:20:00,34.24,34.28,34.24,34.26,50314.0,20.7623,20.7865,20.7623,20.7744,50314.0
2016-09-22 12:25:00,34.26,34.3,34.26,34.28,103862.0,20.7744,20.7986,20.7744,20.7865,103862.0
2016-09-22 12:30:00,34.29,34.34,34.28,34.32,152483.0,20.7926,20.8229,20.7865,20.8108,152483.0
2016-09-22 12:35:00,34.32,34.33,34.3,34.31,71112.0,20.8108,20.8168,20.7986,20.8047,71112.0
2016-09-22 12:40:00,34.32,34.34,34.3,34.33,96170.0,20.8108,20.8229,20.7986,20.8168,96170.0
2016-09-22 12:45:00,34.32,34.35,34.32,34.33,27873.0,20.8108,20.829,20.8108,20.8168,27873.0
2016-09-22 12:50:00,34.33,34.34,34.32,34.33,21063.0,20.8168,20.8229,20.8108,20.8168,21063.0
2016-09-22 12:55:00,34.33,34.33,34.26,34.3,65793.0,20.8168,20.8168,20.7744,20.7986,65793.0
2016-09-22 13:00:00,34.31,34.32,34.28,34.3,43981.0,20.8047,20.8108,20.7865,20.7986,43981.0
2016-09-22 13:05:00,34.3,34.31,34.27,34.3,64386.0,20.7986,20.8047,20.7804,20.7986,64386.0
2016-09-22 13:10:00,34.3,34.31,34.3,34.3,17532.0,20.7986,20.8047,20.7986,20.7986,17532.0
2016-09-22 13:15:00,34.31,34.34,34.3,34.34,47424.0,20.8047,20.8229,20.7986,20.8229,47424.0
2016-09-22 13:20:00,34.33,34.34,34.32,34.33,33393.0,20.8168,20.8229,20.8108,20.8168,33393.0
2016-09-22 13:25:00,34.33,34.34,34.3,34.33,72993.0,20.8168,20.8229,20.7986,20.8168,72993.0
2016-09-22 13:30:00,34.33,34.35,34.32,34.34,22808.0,20.8168,20.829,20.8108,20.8229,22808.0
2016-09-22 13:35:00,34.33,34.36,34.33,34.36,21089.0,20.8168,20.835,20.8168,20.835,21089.0
2016-09-22 13:40:00,34.35,34.36,34.33,34.33,29522.0,20.829,20.835,20.8168,20.8168,29522.0
2016-09-22 13:45:00,34.34,34.34,34.3,34.31,46087.0,20.8229,20.8229,20.7986,20.8047,46087.0
2016-09-22 13:50:00,34.3,34.31,34.28,34.3,55620.0,20.7986,20.8047,20.7865,20.7986,55620.0
2016-09-22 13:55:00,34.29,34.35,34.29,34.33,36439.0,20.7926,20.829,20.7926,20.8168,36439.0
2016-09-22 14:00:00,34.32,34.33,34.31,34.31,16305.0,20.8108,20.8168,20.8047,20.8047,16305.0
2016-09-22 14:05:00,34.31,34.34,34.31,34.33,28072.0,20.8047,20.8229,20.8047,20.8168,28072.0
2016-09-22 14:10:00,34.33,34.34,34.25,34.25,49710.0,20.8168,20.8229,20.7683,20.7683,49710.0
2016-09-22 14:15:00,34.25,34.27,34.21,34.22,95963.0,20.7683,20.7804,20.7441,20.7501,95963.0
2016-09-22 14:20:00,34.22,34.23,34.2,34.21,103651.0,20.7501,20.7562,20.738,20.7441,103651.0
2016-09-22 14:25:00,34.21,34.28,34.2,34.26,33477.0,20.7441,20.7865,20.738,20.7744,33477.0
2016-09-22 14:30:00,34.26,34.28,34.24,34.24,18373.0,20.7744,20.7865,20.7623,20.7623,18373.0
2016-09-22 14:35:00,34.24,34.29,34.23,34.29,45870.0,20.7623,20.7926,20.7562,20.7926,45870.0
2016-09-22 14:40:00,34.28,34.3,34.26,34.27,26034.0,20.7865,20.7986,20.7744,20.7804,26034.0
2016-09-22 14:45:00,34.28,34.3,34.27,34.27,27528.0,20.7865,20.7986,20.7804,20.7804,27528.0
2016-09-22 14:50:00,34.27,34.32,34.25,34.31,41206.0,20.7804,20.8108,20.7683,20.8047,41206.0
2016-09-22 14:55:00,34.32,34.33,34.3,34.32,20681.0,20.8108,20.8168,20.7986,20.8108,20681.0
2016-09-22 15:00:00,34.32,34.34,34.3,34.32,42193.0,20.8108,20.8229,20.7986,20.8108,42193.0
2016-09-22 15:05:00,34.33,34.34,34.3,34.31,37617.0,20.8168,20.8229,20.7986,20.8047,37617.0
2016-09-22 15:10:00,34.3,34.32,34.3,34.31,20201.0,20.7986,20.8108,20.7986,20.8047,20201.0
2016-09-22 15:15:00,34.32,34.32,34.3,34.32,30805.0,20.8108,20.8108,20.7986,20.8108,30805.0
2016-09-22 15:20:00,34.31,34.33,34.3,34.32,31580.0,20.8047,20.8168,20.7986,20.8108,31580.0
2016-09-22 15:25:00,34.32,34.33,34.31,34.32,35759.0,20.8108,20.8168,20.8047,20.8108,35759.0
2016-09-22 15:30:00,34.32,34.34,34.32,34.33,39650.0,20.8108,20.8229,20.8108,20.8168,39650.0
2016-09-22 15:35:00,34.33,34.34,34.31,34.32,55644.0,20.8168,20.8229,20.8047,20.8108,55644.0
2016-09-22 15:40:00,34.32,34.34,34.31,34.33,74144.0,20.8108,20.8229,20.8047,20.8168,74144.0
2016-09-22 15:45:00,34.33,34.33,34.29,34.3,58756.0,20.8168,20.8168,20.7926,20.7986,58756.0
2016-09-22 15:50:00,34.3,34.31,34.27,34.29,113697.0,20.7986,20.8047,20.7804,20.7926,113697.0
2016-09-22 15:55:00,34.28,34.3,34.26,34.26,198407.0,20.7865,20.7986,20.7744,20.7744,198407.0
2016-09-23 09:30:00,34.04,34.12,34.02,34.11,183450.0,20.641,20.6895,20.6289,20.6834,183450.0
2016-09-23 09:35:00,34.11,34.19,34.1,34.18,65533.0,20.6834,20.7319,20.6774,20.7259,65533.0
2016-09-23 09:40:00,34.17,34.24,34.16,34.21,237901.0,20.7198,20.7623,20.7137,20.7441,237901.0
2016-09-23 09:45:00,34.21,34.29,34.2,34.29,187076.0,20.7441,20.7926,20.738,20.7926,187076.0
2016-09-23 09:50:00,34.29,34.31,34.27,34.29,61512.0,20.7926,20.8047,20.7804,20.7926,61512.0
2016-09-23 09:55:00,34.29,34.32,34.28,34.29,137515.0,20.7926,20.8108,20.7865,20.7926,137515.0
2016-09-23 10:00:00,34.29,34.36,34.28,34.36,132615.0,20.7926,20.835,20.7865,20.835,132615.0
2016-09-23 10:05:00,34.36,34.37,34.26,34.29,98784.0,20.835,20.8411,20.7744,20.7926,98784.0
2016-09-23 10:10:00,34.28,34.28,34.18,34.2,85744.0,20.7865,20.7865,20.7259,20.738,85744.0
2016-09-23 10:15:00,34.21,34.24,34.18,34.19,87809.0,20.7441,20.7623,20.7259,20.7319,87809.0
2016-09-23 10:20:00,34.18,34.23,34.16,34.23,50906.0,20.7259,20.7562,20.7137,20.7562,50906.0
2016-09-23 10:25:00,34.23,34.26,34.22,34.23,48382.0,20.7562,20.7744,20.7501,20.7562,48382.0
2016-09-23 10:30:00,34.24,34.26,34.18,34.18,54940.0,20.7623,20.7744,20.7259,20.7259,54940.0
2016-09-23 10:35:00,34.19,34.21,34.16,34.16,30384.0,20.7319,20.7441,20.7137,20.7137,30384.0
2016-09-23 10:40:00,34.16,34.2,34.16,34.19,102523.0,20.7137,20.738,20.7137,20.7319,102523.0
2016-09-23 10:45:00,34.2,34.2,34.17,34.18,47817.0,20.738,20.738,20.7198,20.7259,47817.0
2016-09-23 10:50:00,34.19,34.19,34.15,34.16,25737.0,20.7319,20.7319,20.7077,20.7137,25737.0
2016-09-23 10:55:00,34.15,34.18,34.12,34.15,34608.0,20.7077,20.7259,20.6895,20.7077,34608.0
2016-09-23 11:00:00,34.15,34.19,34.14,34.18,39434.0,20.7077,20.7319,20.7016,20.7259,39434.0
2016-09-23 11:05:00,34.19,34.19,34.17,34.17,40619.0,20.7319,20.7319,20.7198,20.7198,40619.0
2016-09-23 11:10:00,34.17,34.17,34.15,34.17,31152.0,20.7198,20.7198,20.7077,20.7198,31152.0
2016-09-23 11:15:00,34.16,34.16,34.12,34.14,62064.0,20.7137,20.7137,20.6895,20.7016,62064.0
2016-09-23 11:20:00,34.14,34.16,34.14,34.15,62034.0,20.7016,20.7137,20.7016,20.7077,62034.0
2016-09-23 11:25:00,34.16,34.2,34.14,34.16,54383.0,20.7137,20.738,20.7016,20.7137,54383.0
2016-09-23 11:30:00,34.16,34.2,34.15,34.18,79744.0,20.7137,20.738,20.7077,20.7259,79744.0
2016-09-23 11:35:00,34.18,34.22,34.17,34.22,36755.0,20.7259,20.7501,20.7198,20.7501,36755.0
2016-09-23 11:40:00,34.23,34.24,34.2,34.23,29488.0,20.7562,20.7623,20.738,20.7562,29488.0
2016-09-23 11:45:00,34.24,34.25,34.11,34.13,47038.0,20.7623,20.7683,20.6834,20.6956,47038.0
2016-09-23 11:50:00,34.13,34.14,34.04,34.04,111674.0,20.6956,20.7016,20.641,20.641,111674.0
2016-09-23 11:55:00,34.03,34.04,33.96,34.0,133119.0,20.6349,20.641,20.5925,20.6167,133119.0
2016-09-23 12:00:00,34.01,34.02,33.97,33.98,51508.0,20.6228,20.6289,20.5985,20.6046,51508.0
2016-09-23 12:05:00,33.97,33.97,33.92,33.93,98002.0,20.5985,20.5985,20.5682,20.5743,98002.0
2016-09-23 12:10:00,33.93,33.97,33.93,33.94,25425.0,20.5743,20.5985,20.5743,20.5803,25425.0
2016-09-23 12:15:00,33.94,33.95,33.92,33.94,43267.0,20.5803,20.5864,20.5682,20.5803,43267.0
2016-09-23 12:20:00,33.93,33.93,33.89,33.92,68834.0,20.5743,20.5743,20.55,20.5682,68834.0
2016-09-23 12:25:00,33.92,33.95,33.91,33.93,48430.0,20.5682,20.5864,20.5622,20.5743,48430.0
2016-09-23 12:30:00,33.94,33.94,33.91,33.92,28598.0,20.5803,20.5803,20.5622,20.5682,28598.0
2016-09-23 12:35:00,33.92,33.92,33.88,33.9,11219.0,20.5682,20.5682,20.544,20.5561,11219.0
2016-09-23 12:40:00,33.9,33.93,33.89,33.91,32917.0,20.5561,20.5743,20.55,20.5622,32917.0
2016-09-23 12:45:00,33.91,33.91,33.86,33.87,28135.0,20.5622,20.5622,20.5318,20.5379,28135.0
2016-09-23 12:50:00,33.87,33.92,33.86,33.9,52115.0,20.5379,20.5682,20.5318,20.5561,52115.0
2016-09-23 12:55:00,33.89,33.91,33.88,33.9,33694.0,20.55,20.5622,20.544,20.5561,33694.0
2016-09-23 13:00:00,33.89,33.89,33.87,33.87,28070.0,20.55,20.55,20.5379,20.5379,28070.0
2016-09-23 13:05:00,33.88,33.88,33.87,33.88,12886.0,20.544,20.544,20.5379,20.544,12886.0
2016-09-23 13:10:00,33.88,33.89,33.84,33.86,82519.0,20.544,20.55,20.5197,20.5318,82519.0
2016-09-23 13:15:00,33.86,33.86,33.85,33.86,23683.0,20.5318,20.5318,20.5258,20.5318,23683.0
2016-09-23 13:20:00,33.86,33.88,33.85,33.87,39053.0,20.5318,20.544,20.5258,20.5379,39053.0
2016-09-23 13:25:00,33.86,33.91,33.86,33.9,49746.0,20.5318,20.5622,20.5318,20.5561,49746.0
2016-09-23 13:30:00,33.91,33.93,33.89,33.93,47941.0,20.5622,20.5743,20.55,20.5743,47941.0
2016-09-23 13:35:00,33.93,33.94,33.91,33.92,86301.0,20.5743,20.5803,20.5622,20.5682,86301.0
2016-09-23 13:40:00,33.92,33.92,33.87,33.88,42418.0,20.5682,20.5682,20.5379,20.544,42418.0
2016-09-23 13:45:00,33.88,33.88,33.83,33.84,35326.0,20.544,20.544,20.5136,20.5197,35326.0
2016-09-23 13:50:00,33.83,33.85,33.82,33.84,35025.0,20.5136,20.5258,20.5076,20.5197,35025.0
2016-09-23 13:55:00,33.84,33.87,33.83,33.84,56415.0,20.5197,20.5379,20.5136,20.5197,56415.0
2016-09-23 14:00:00,33.84,33.87,33.84,33.84,34567.0,20.5197,20.5379,20.5197,20.5197,34567.0
2016-09-23 14:05:00,33.85,33.85,33.84,33.84,32606.0,20.5258,20.5258,20.5197,20.5197,32606.0
2016-09-23 14:10:00,33.84,33.88,33.84,33.87,44808.0,20.5197,20.544,20.5197,20.5379,44808.0
2016-09-23 14:15:00,33.85,33.9,33.83,33.87,65262.0,20.5258,20.5561,20.5136,20.5379,65262.0
2016-09-23 14:20:00,33.87,33.88,33.85,33.87,20249.0,20.5379,20.544,20.5258,20.5379,20249.0
2016-09-23 14:25:00,33.87,33.92,33.85,33.92,56276.0,20.5379,20.5682,20.5258,20.5682,56276.0
2016-09-23 14:30:00,33.91,33.93,33.89,33.92,24699.0,20.5622,20.5743,20.55,20.5682,24699.0
2016-09-23 14:35:00,33.92,33.93,33.9,33.91,17248.0,20.5682,20.5743,20.5561,20.5622,17248.0
2016-09-23 14:40:00,33.9,33.91,33.89,33.91,26581.0,20.5561,20.5622,20.55,20.5622,26581.0
2016-09-23 14:45:00,33.91,33.93,33.9,33.92,32120.0,20.5622,20.5743,20.5561,20.5682,32120.0
2016-09-23 14:50:00,33.93,33.94,33.92,33.94,37441.0,20.5743,20.5803,20.5682,20.5803,37441.0
2016-09-23 14:55:00,33.94,33.96,33.93,33.96,37105.0,20.5803,20.5925,20.5743,20.5925,37105.0
2016-09-23 15:00:00,33.95,33.98,33.94,33.97,27643.0,20.5864,20.6046,20.5803,20.5985,27643.0
2016-09-23 15:05:00,33.97,34.0,33.96,33.98,67456.0,20.5985,20.6167,20.5925,20.6046,67456.0
2016-09-23 15:10:00,33.98,33.99,33.95,33.96,34726.0,20.6046,20.6107,20.5864,20.5925,34726.0
2016-09-23 15:15:00,33.96,33.97,33.95,33.97,20949.0,20.5925,20.5985,20.5864,20.5985,20949.0
2016-09-23 15:20:00,33.97,33.97,33.95,33.95,10929.0,20.5985,20.5985,20.5864,20.5864,10929.0
2016-09-23 15:25:00,33.95,33.99,33.95,33.99,55602.0,20.5864,20.6107,20.5864,20.6107,55602.0
2016-09-23 15:30:00,33.99,34.03,33.98,34.01,78951.0,20.6107,20.6349,20.6046,20.6228,78951.0
2016-09-23 15:35:00,34.0,34.01,33.95,33.95,32908.0,20.6167,20.6228,20.5864,20.5864,32908.0
2016-09-23 15:40:00,33.95,33.96,33.94,33.94,49016.0,20.5864,20.5925,20.5803,20.5803,49016.0
2016-09-23 15:45:00,33.94,33.94,33.93,33.94,66002.0,20.5803,20.5803,20.5743,20.5803,66002.0
2016-09-23 15:50:00,33.94,33.97,33.93,33.97,119714.0,20.5803,20.5985,20.5743,20.5985,119714.0
2016-09-23 15:55:00,33.96,33.97,33.94,33.96,243999.0,20.5925,20.5985,20.5803,20.5925,243999.0
2016-09-26 09:30:00,33.71,33.81,33.69,33.71,208229.0,20.4409,20.5015,20.4287,20.4409,208229.0
2016-09-26 09:35:00,33.7,33.75,33.68,33.7,114949.0,20.4348,20.4651,20.4227,20.4348,114949.0
2016-09-26 09:40:00,33.69,33.75,33.66,33.66,123574.0,20.4287,20.4651,20.4106,20.4106,123574.0
2016-09-26 09:45:00,33.66,33.71,33.64,33.67,92848.0,20.4106,20.4409,20.3984,20.4166,92848.0
2016-09-26 09:50:00,33.66,33.7,33.63,33.65,68264.0,20.4106,20.4348,20.3924,20.4045,68264.0
2016-09-26 09:55:00,33.65,33.67,33.63,33.63,68824.0,20.4045,20.4166,20.3924,20.3924,68824.0
2016-09-26 10:00:00,33.64,33.71,33.62,33.7,64435.0,20.3984,20.4409,20.3863,20.4348,64435.0
2016-09-26 10:05:00,33.7,33.76,33.69,33.73,80172.0,20.4348,20.4712,20.4287,20.453,80172.0
2016-09-26 10:10:00,33.73,33.85,33.7,33.83,95357.0,20.453,20.5258,20.4348,20.5136,95357.0
2016-09-26 10:15:00,33.83,33.84,33.77,33.77,59159.0,20.5136,20.5197,20.4773,20.4773,59159.0
2016-09-26 10:20:00,33.77,33.77,33.73,33.75,32477.0,20.4773,20.4773,20.453,20.4651,32477.0
2016-09-26 10:25:00,33.74,33.79,33.72,33.79,103250.0,20.4591,20.4894,20.4469,20.4894,103250.0
2016-09-26 10:30:00,33.79,33.85,33.78,33.83,47002.0,20.4894,20.5258,20.4833,20.5136,47002.0
2016-09-26 10:35:00,33.83,33.91,33.82,33.83,56599.0,20.5136,20.5622,20.5076,20.5136,56599.0
2016-09-26 10:40:00,33.83,33.86,33.81,33.83,68846.0,20.5136,20.5318,20.5015,20.5136,68846.0
2016-09-26 10:45:00,33.83,33.88,33.83,33.87,38898.0,20.5136,20.544,20.5136,20.5379,38898.0
2016-09-26 10:50:00,33.88,33.95,33.87,33.95,97522.0,20.544,20.5864,20.5379,20.5864,97522.0
2016-09-26 10:55:00,33.94,33.98,33.9,33.91,72049.0,20.5803,20.6046,20.5561,20.5622,72049.0
2016-09-26 11:00:00,33.92,33.94,33.87,33.89,60377.0,20.5682,20.5803,20.5379,20.55,60377.0
2016-09-26 11:05:00,33.89,33.95,33.87,33.94,69545.0,20.55,20.5864,20.5379,20.5803,69545.0
2016-09-26 11:10:00,33.94,33.98,33.88,33.9,66630.0,20.5803,20.6046,20.544,20.5561,66630.0
2016-09-26 11:15:00,33.9,33.92,33.88,33.89,57339.0,20.5561,20.5682,20.544,20.55,57339.0
2016-09-26 11:20:00,33.89,33.93,33.85,33.86,66505.0,20.55,20.5743,20.5258,20.5318,66505.0
2016-09-26 11:25:00,33.86,33.87,33.8,33.81,78141.0,20.5318,20.5379,20.4954,20.5015,78141.0
2016-09-26 11:30:00,33.8,33.86,33.76,33.81,190961.0,20.4954,20.5318,20.4712,20.5015,190961.0
2016-09-26 11:35:00,33.82,33.85,33.8,33.85,78160.0,20.5076,20.5258,20.4954,20.5258,78160.0
2016-09-26 11:40:00,33.84,33.86,33.82,33.84,20259.0,20.5197,20.5318,20.5076,20.5197,20259.0
2016-09-26 11:45:00,33.83,33.87,33.82,33.85,40889.0,20.5136,20.5379,20.5076,20.5258,40889.0
2016-09-26 11:50:00,33.84,33.84,33.79,33.81,41059.0,20.5197,20.5197,20.4894,20.5015,41059.0
2016-09-26 11:55:00,33.82,33.83,33.79,33.82,41433.0,20.5076,20.5136,20.4894,20.5076,41433.0
2016-09-26 12:00:00,33.82,33.83,33.8,33.82,111636.0,20.5076,20.5136,20.4954,20.5076,111636.0
2016-09-26 12:05:00,33.82,33.83,33.79,33.8,36709.0,20.5076,20.5136,20.4894,20.4954,36709.0
2016-09-26 12:10:00,33.79,33.8,33.76,33.79,36137.0,20.4894,20.4954,20.4712,20.4894,36137.0
2016-09-26 12:15:00,33.8,33.84,33.8,33.8,45464.0,20.4954,20.5197,20.4954,20.4954,45464.0
2016-09-26 12:20:00,33.8,33.84,33.8,33.84,22089.0,20.4954,20.5197,20.4954,20.5197,22089.0
2016-09-26 12:25:00,33.83,33.85,33.82,33.84,79102.0,20.5136,20.5258,20.5076,20.5197,79102.0
2016-09-26 12:30:00,33.84,33.85,33.82,33.84,59044.0,20.5197,20.5258,20.5076,20.5197,59044.0
2016-09-26 12:35:00,33.85,33.85,33.78,33.79,37901.0,20.5258,20.5258,20.4833,20.4894,37901.0
2016-09-26 12:40:00,33.78,33.8,33.75,33.8,25935.0,20.4833,20.4954,20.4651,20.4954,25935.0
2016-09-26 12:45:00,33.8,33.83,33.79,33.81,95504.0,20.4954,20.5136,20.4894,20.5015,95504.0
2016-09-26 12:50:00,33.81,33.83,33.8,33.81,19456.0,20.5015,20.5136,20.4954,20.5015,19456.0
2016-09-26 12:55:00,33.81,33.83,33.79,33.81,33760.0,20.5015,20.5136,20.4894,20.5015,33760.0
2016-09-26 13:00:00,33.8,33.82,33.8,33.8,19963.0,20.4954,20.5076,20.4954,20.4954,19963.0
2016-09-26 13:05:00,33.79,33.83,33.79,33.83,129213.0,20.4894,20.5136,20.4894,20.5136,129213.0
2016-09-26 13:10:00,33.83,33.83,33.8,33.82,16932.0,20.5136,20.5136,20.4954,20.5076,16932.0
2016-09-26 13:15:00,33.81,33.82,33.8,33.8,22588.0,20.5015,20.5076,20.4954,20.4954,22588.0
2016-09-26 13:20:00,33.81,33.82,33.8,33.81,10559.0,20.5015,20.5076,20.4954,20.5015,10559.0
2016-09-26 13:25:00,33.81,33.81,33.78,33.8,36085.0,20.5015,20.5015,20.4833,20.4954,36085.0
2016-09-26 13:30:00,33.79,33.83,33.79,33.83,27774.0,20.4894,20.5136,20.4894,20.5136,27774.0
2016-09-26 13:35:00,33.82,33.83,33.78,33.79,31400.0,20.5076,20.5136,20.4833,20.4894,31400.0
2016-09-26 13:40:00,33.8,33.82,33.79,33.8,46635.0,20.4954,20.5076,20.4894,20.4954,46635.0
2016-09-26 13:45:00,33.81,33.82,33.8,33.81,28570.0,20.5015,20.5076,20.4954,20.5015,28570.0
2016-09-26 13:50:00,33.82,33.85,33.81,33.84,26444.0,20.5076,20.5258,20.5015,20.5197,26444.0
2016-09-26 13:55:00,33.84,33.85,33.81,33.83,19394.0,20.5197,20.5258,20.5015,20.5136,19394.0
2016-09-26 14:00:00,33.83,33.84,33.82,33.84,24493.0,20.5136,20.5197,20.5076,20.5197,24493.0
2016-09-26 14:05:00,33.83,33.85,33.82,33.84,23316.0,20.5136,20.5258,20.5076,20.5197,23316.0
2016-09-26 14:10:00,33.84,33.84,33.8,33.8,30555.0,20.5197,20.5197,20.4954,20.4954,30555.0
2016-09-26 14:15:00,33.8,33.85,33.8,33.83,35158.0,20.4954,20.5258,20.4954,20.5136,35158.0
2016-09-26 14:20:00,33.84,33.84,33.8,33.81,15492.0,20.5197,20.5197,20.4954,20.5015,15492.0
2016-09-26 14:25:00,33.82,33.82,33.79,33.8,40170.0,20.5076,20.5076,20.4894,20.4954,40170.0
2016-09-26 14:30:00,33.79,33.8,33.78,33.78,8251.0,20.4894,20.4954,20.4833,20.4833,8251.0
2016-09-26 14:35:00,33.78,33.78,33.75,33.76,18370.0,20.4833,20.4833,20.4651,20.4712,18370.0
2016-09-26 14:40:00,33.75,33.76,33.72,33.74,30003.0,20.4651,20.4712,20.4469,20.4591,30003.0
2016-09-26 14:45:00,33.73,33.76,33.73,33.76,27951.0,20.453,20.4712,20.453,20.4712,27951.0
2016-09-26 14:50:00,33.75,33.77,33.74,33.77,21609.0,20.4651,20.4773,20.4591,20.4773,21609.0
2016-09-26 14:55:00,33.76,33.76,33.74,33.75,11743.0,20.4712,20.4712,20.4591,20.4651,11743.0
2016-09-26 15:00:00,33.75,33.76,33.71,33.71,22783.0,20.4651,20.4712,20.4409,20.4409,22783.0
2016-09-26 15:05:00,33.72,33.76,33.71,33.75,25269.0,20.4469,20.4712,20.4409,20.4651,25269.0
2016-09-26 15:10:00,33.74,33.74,33.72,33.74,14633.0,20.4591,20.4591,20.4469,20.4591,14633.0
2016-09-26 15:15:00,33.74,33.75,33.71,33.72,14082.0,20.4591,20.4651,20.4409,20.4469,14082.0
2016-09-26 15:20:00,33.71,33.74,33.71,33.73,48219.0,20.4409,20.4591,20.4409,20.453,48219.0
2016-09-26 15:25:00,33.73,33.75,33.72,33.73,25141.0,20.453,20.4651,20.4469,20.453,25141.0
2016-09-26 15:30:00,33.73,33.76,33.71,33.72,43226.0,20.453,20.4712,20.4409,20.4469,43226.0
2016-09-26 15:35:00,33.73,33.73,33.7,33.71,54836.0,20.453,20.453,20.4348,20.4409,54836.0
2016-09-26 15:40:00,33.71,33.73,33.69,33.69,67738.0,20.4409,20.453,20.4287,20.4287,67738.0
2016-09-26 15:45:00,33.69,33.71,33.68,33.7,94201.0,20.4287,20.4409,20.4227,20.4348,94201.0
2016-09-26 15:50:00,33.7,33.71,33.68,33.68,90376.0,20.4348,20.4409,20.4227,20.4227,90376.0
2016-09-26 15:55:00,33.69,33.69,33.67,33.68,183728.0,20.4287,20.4287,20.4166,20.4227,183728.0
2016-09-27 09:30:00,33.48,33.48,33.32,33.39,311382.0,20.3014,20.3014,20.2044,20.2468,311382.0
2016-09-27 09:35:00,33.41,33.49,33.38,33.47,122734.0,20.259,20.3075,20.2408,20.2953,122734.0
2016-09-27 09:40:00,33.48,33.54,33.45,33.45,121043.0,20.3014,20.3378,20.2832,20.2832,121043.0
2016-09-27 09:45:00,33.45,33.51,33.43,33.5,69503.0,20.2832,20.3196,20.2711,20.3135,69503.0
2016-09-27 09:50:00,33.5,33.51,33.45,33.49,92145.0,20.3135,20.3196,20.2832,20.3075,92145.0
2016-09-27 09:55:00,33.5,33.57,33.5,33.55,97533.0,20.3135,20.356,20.3135,20.3439,97533.0
2016-09-27 10:00:00,33.55,33.61,33.53,33.57,72733.0,20.3439,20.3802,20.3317,20.356,72733.0
2016-09-27 10:05:00,33.58,33.59,33.51,33.52,59578.0,20.362,20.3681,20.3196,20.3257,59578.0
2016-09-27 10:10:00,33.52,33.54,33.48,33.54,50694.0,20.3257,20.3378,20.3014,20.3378,50694.0
2016-09-27 10:15:00,33.54,33.55,33.51,33.55,37624.0,20.3378,20.3439,20.3196,20.3439,37624.0
2016-09-27 10:20:00,33.55,33.55,33.5,33.53,56460.0,20.3439,20.3439,20.3135,20.3317,56460.0
2016-09-27 10:25:00,33.52,33.54,33.5,33.52,20947.0,20.3257,20.3378,20.3135,20.3257,20947.0
2016-09-27 10:30:00,33.52,33.53,33.49,33.5,37356.0,20.3257,20.3317,20.3075,20.3135,37356.0
2016-09-27 10:35:00,33.49,33.5,33.46,33.48,46937.0,20.3075,20.3135,20.2893,20.3014,46937.0
2016-09-27 10:40:00,33.47,33.49,33.45,33.48,41911.0,20.2953,20.3075,20.2832,20.3014,41911.0
2016-09-27 10:45:00,33.47,33.51,33.46,33.51,34917.0,20.2953,20.3196,20.2893,20.3196,34917.0
2016-09-27 10:50:00,33.5,33.52,33.49,33.51,57527.0,20.3135,20.3257,20.3075,20.3196,57527.0
2016-09-27 10:55:00,33.51,33.54,33.41,33.43,83047.0,20.3196,20.3378,20.259,20.2711,83047.0
2016-09-27 11:00:00,33.42,33.45,33.41,33.43,39528.0,20.265,20.2832,20.259,20.2711,39528.0
2016-09-27 11:05:00,33.44,33.47,33.43,33.46,50464.0,20.2772,20.2953,20.2711,20.2893,50464.0
2016-09-27 11:10:00,33.45,33.49,33.45,33.49,47101.0,20.2832,20.3075,20.2832,20.3075,47101.0
2016-09-27 11:15:00,33.5,33.51,33.46,33.46,43924.0,20.3135,20.3196,20.2893,20.2893,43924.0
2016-09-27 11:20:00,33.47,33.49,33.44,33.46,61218.0,20.2953,20.3075,20.2772,20.2893,61218.0
2016-09-27 11:25:00,33.46,33.49,33.43,33.48,67278.0,20.2893,20.3075,20.2711,20.3014,67278.0
2016-09-27 11:30:00,33.47,33.56,33.46,33.56,66229.0,20.2953,20.3499,20.2893,20.3499,66229.0
2016-09-27 11:35:00,33.56,33.64,33.54,33.64,50911.0,20.3499,20.3984,20.3378,20.3984,50911.0
2016-09-27 11:40:00,33.63,33.63,33.59,33.61,20850.0,20.3924,20.3924,20.3681,20.3802,20850.0
2016-09-27 11:45:00,33.61,33.61,33.58,33.59,20012.0,20.3802,20.3802,20.362,20.3681,20012.0
2016-09-27 11:50:00,33.59,33.63,33.58,33.62,24824.0,20.3681,20.3924,20.362,20.3863,24824.0
2016-09-27 11:55:00,33.62,33.67,33.62,33.64,25330.0,20.3863,20.4166,20.3863,20.3984,25330.0
2016-09-27 12:00:00,33.64,33.66,33.63,33.65,38533.0,20.3984,20.4106,20.3924,20.4045,38533.0
2016-09-27 12:05:00,33.65,33.66,33.63,33.65,11438.0,20.4045,20.4106,20.3924,20.4045,11438.0
2016-09-27 12:10:00,33.65,33.65,33.62,33.62,27071.0,20.4045,20.4045,20.3863,20.3863,27071.0
2016-09-27 12:15:00,33.63,33.66,33.62,33.65,8735.0,20.3924,20.4106,20.3863,20.4045,8735.0
2016-09-27 12:20:00,33.66,33.75,33.66,33.75,49670.0,20.4106,20.4651,20.4106,20.4651,49670.0
2016-09-27 12:25:00,33.75,33.77,33.72,33.73,50070.0,20.4651,20.4773,20.4469,20.453,50070.0
2016-09-27 12:30:00,33.73,33.74,33.71,33.73,28629.0,20.453,20.4591,20.4409,20.453,28629.0
2016-09-27 12:35:00,33.73,33.74,33.71,33.71,20295.0,20.453,20.4591,20.4409,20.4409,20295.0
2016-09-27 12:40:00,33.72,33.74,33.71,33.73,13754.0,20.4469,20.4591,20.4409,20.453,13754.0
2016-09-27 12:45:00,33.72,33.73,33.71,33.72,25918.0,20.4469,20.453,20.4409,20.4469,25918.0
2016-09-27 12:50:00,33.71,33.73,33.69,33.72,14907.0,20.4409,20.453,20.4287,20.4469,14907.0
2016-09-27 12:55:00,33.71,33.82,33.71,33.79,26403.0,20.4409,20.5076,20.4409,20.4894,26403.0
2016-09-27 13:00:00,33.78,33.78,33.74,33.76,15878.0,20.4833,20.4833,20.4591,20.4712,15878.0
2016-09-27 13:05:00,33.76,33.78,33.74,33.77,15639.0,20.4712,20.4833,20.4591,20.4773,15639.0
2016-09-27 13:10:00,33.77,33.79,33.75,33.75,36149.0,20.4773,20.4894,20.4651,20.4651,36149.0
2016-09-27 13:15:00,33.74,33.76,33.72,33.73,37503.0,20.4591,20.4712,20.4469,20.453,37503.0
2016-09-27 13:20:00,33.73,33.75,33.72,33.74,20821.0,20.453,20.4651,20.4469,20.4591,20821.0
2016-09-27 13:25:00,33.74,33.75,33.72,33.75,25978.0,20.4591,20.4651,20.4469,20.4651,25978.0
2016-09-27 13:30:00,33.76,33.77,33.75,33.75,23243.0,20.4712,20.4773,20.4651,20.4651,23243.0
2016-09-27 13:35:00,33.74,33.76,33.73,33.74,29070.0,20.4591,20.4712,20.453,20.4591,29070.0
2016-09-27 13:40:00,33.75,33.75,33.72,33.73,18992.0,20.4651,20.4651,20.4469,20.453,18992.0
2016-09-27 13:45:00,33.73,33.74,33.73,33.73,11314.0,20.453,20.4591,20.453,20.453,11314.0
2016-09-27 13:50:00,33.73,33.74,33.71,33.72,23437.0,20.453,20.4591,20.4409,20.4469,23437.0
2016-09-27 13:55:00,33.71,33.74,33.67,33.7,52487.0,20.4409,20.4591,20.4166,20.4348,52487.0
2016-09-27 14:00:00,33.7,33.72,33.7,33.71,15061.0,20.4348,20.4469,20.4348,20.4409,15061.0
2016-09-27 14:05:00,33.71,33.71,33.66,33.67,52885.0,20.4409,20.4409,20.4106,20.4166,52885.0
2016-09-27 14:10:00,33.67,33.69,33.65,33.67,22742.0,20.4166,20.4287,20.4045,20.4166,22742.0
2016-09-27 14:15:00,33.68,33.69,33.66,33.69,22105.0,20.4227,20.4287,20.4106,20.4287,22105.0
2016-09-27 14:20:00,33.69,33.71,33.67,33.69,38172.0,20.4287,20.4409,20.4166,20.4287,38172.0
2016-09-27 14:25:00,33.69,33.7,33.67,33.68,17553.0,20.4287,20.4348,20.4166,20.4227,17553.0
2016-09-27 14:30:00,33.68,33.7,33.67,33.68,37371.0,20.4227,20.4348,20.4166,20.4227,37371.0
2016-09-27 14:35:00,33.68,33.7,33.67,33.68,22587.0,20.4227,20.4348,20.4166,20.4227,22587.0
2016-09-27 14:40:00,33.68,33.68,33.66,33.67,20088.0,20.4227,20.4227,20.4106,20.4166,20088.0
2016-09-27 14:45:00,33.68,33.69,33.65,33.66,36827.0,20.4227,20.4287,20.4045,20.4106,36827.0
2016-09-27 14:50:00,33.66,33.69,33.66,33.68,35080.0,20.4106,20.4287,20.4106,20.4227,35080.0
2016-09-27 14:55:00,33.68,33.68,33.66,33.68,33992.0,20.4227,20.4227,20.4106,20.4227,33992.0
2016-09-27 15:00:00,33.68,33.69,33.65,33.67,26296.0,20.4227,20.4287,20.4045,20.4166,26296.0
2016-09-27 15:05:00,33.67,33.68,33.66,33.66,25645.0,20.4166,20.4227,20.4106,20.4106,25645.0
2016-09-27 15:10:00,33.66,33.68,33.65,33.66,63631.0,20.4106,20.4227,20.4045,20.4106,63631.0
2016-09-27 15:15:00,33.66,33.68,33.65,33.66,43570.0,20.4106,20.4227,20.4045,20.4106,43570.0
2016-09-27 15:20:00,33.66,33.67,33.64,33.66,62396.0,20.4106,20.4166,20.3984,20.4106,62396.0
2016-09-27 15:25:00,33.66,33.66,33.64,33.65,43219.0,20.4106,20.4106,20.3984,20.4045,43219.0
2016-09-27 15:30:00,33.66,33.66,33.64,33.65,49929.0,20.4106,20.4106,20.3984,20.4045,49929.0
2016-09-27 15:35:00,33.65,33.65,33.62,33.64,104879.0,20.4045,20.4045,20.3863,20.3984,104879.0
2016-09-27 15:40:00,33.64,33.64,33.61,33.62,51239.0,20.3984,20.3984,20.3802,20.3863,51239.0
2016-09-27 15:45:00,33.62,33.62,33.58,33.58,54902.0,20.3863,20.3863,20.362,20.362,54902.0
2016-09-27 15:50:00,33.59,33.62,33.57,33.62,122659.0,20.3681,20.3863,20.356,20.3863,122659.0
2016-09-27 15:55:00,33.62,33.62,33.6,33.62,241846.0,20.3863,20.3863,20.3742,20.3863,241846.0
2016-09-28 09:30:00,34.12,34.14,34.02,34.08,296236.0,20.6895,20.7016,20.6289,20.6652,296236.0
2016-09-28 09:35:00,34.08,34.15,34.08,34.11,139658.0,20.6652,20.7077,20.6652,20.6834,139658.0
2016-09-28 09:40:00,34.11,34.16,34.08,34.15,104168.0,20.6834,20.7137,20.6652,20.7077,104168.0
2016-09-28 09:45:00,34.16,34.22,34.16,34.19,125530.0,20.7137,20.7501,20.7137,20.7319,125530.0
2016-09-28 09:50:00,34.2,34.2,34.14,34.16,94325.0,20.738,20.738,20.7016,20.7137,94325.0
2016-09-28 09:55:00,34.16,34.18,34.11,34.12,62840.0,20.7137,20.7259,20.6834,20.6895,62840.0
2016-09-28 10:00:00,34.12,34.17,34.11,34.14,67488.0,20.6895,20.7198,20.6834,20.7016,67488.0
2016-09-28 10:05:00,34.14,34.15,34.06,34.07,47009.0,20.7016,20.7077,20.6531,20.6592,47009.0
2016-09-28 10:10:00,34.07,34.08,34.01,34.03,60465.0,20.6592,20.6652,20.6228,20.6349,60465.0
2016-09-28 10:15:00,34.03,34.06,34.01,34.03,79707.0,20.6349,20.6531,20.6228,20.6349,79707.0
2016-09-28 10:20:00,34.03,34.04,33.98,34.02,44634.0,20.6349,20.641,20.6046,20.6289,44634.0
2016-09-28 10:25:00,34.02,34.06,34.01,34.05,82114.0,20.6289,20.6531,20.6228,20.647,82114.0
2016-09-28 10:30:00,34.06,34.17,33.96,34.01,499664.0,20.6531,20.7198,20.5925,20.6228,499664.0
2016-09-28 10:35:00,34.01,34.03,33.93,33.96,90643.0,20.6228,20.6349,20.5743,20.5925,90643.0
2016-09-28 10:40:00,33.95,34.01,33.95,33.96,46235.0,20.5864,20.6228,20.5864,20.5925,46235.0
2016-09-28 10:45:00,33.95,33.96,33.83,33.84,60311.0,20.5864,20.5925,20.5136,20.5197,60311.0
2016-09-28 10:50:00,33.84,33.86,33.78,33.84,62248.0,20.5197,20.5318,20.4833,20.5197,62248.0
2016-09-28 10:55:00,33.83,33.88,33.78,33.82,55920.0,20.5136,20.544,20.4833,20.5076,55920.0
2016-09-28 11:00:00,33.82,33.82,33.72,33.72,87617.0,20.5076,20.5076,20.4469,20.4469,87617.0
2016-09-28 11:05:00,33.72,33.76,33.7,33.74,33090.0,20.4469,20.4712,20.4348,20.4591,33090.0
2016-09-28 11:10:00,33.73,33.78,33.73,33.76,42163.0,20.453,20.4833,20.453,20.4712,42163.0
2016-09-28 11:15:00,33.76,33.8,33.73,33.79,111273.0,20.4712,20.4954,20.453,20.4894,111273.0
2016-09-28 11:20:00,33.79,33.8,33.76,33.77,56371.0,20.4894,20.4954,20.4712,20.4773,56371.0
2016-09-28 11:25:00,33.77,33.78,33.73,33.77,63963.0,20.4773,20.4833,20.453,20.4773,63963.0
2016-09-28 11:30:00,33.77,33.84,33.77,33.83,82671.0,20.4773,20.5197,20.4773,20.5136,82671.0
2016-09-28 11:35:00,33.84,33.85,33.81,33.81,55493.0,20.5197,20.5258,20.5015,20.5015,55493.0
2016-09-28 11:40:00,33.82,33.85,33.81,33.84,33442.0,20.5076,20.5258,20.5015,20.5197,33442.0
2016-09-28 11:45:00,33.84,33.89,33.84,33.88,21228.0,20.5197,20.55,20.5197,20.544,21228.0
2016-09-28 11:50:00,33.87,33.96,33.86,33.95,47037.0,20.5379,20.5925,20.5318,20.5864,47037.0
2016-09-28 11:55:00,33.96,33.99,33.94,33.99,40661.0,20.5925,20.6107,20.5803,20.6107,40661.0
2016-09-28 12:00:00,33.99,33.99,33.95,33.96,25385.0,20.6107,20.6107,20.5864,20.5925,25385.0
2016-09-28 12:05:00,33.96,33.98,33.96,33.96,8271.0,20.5925,20.6046,20.5925,20.5925,8271.0
2016-09-28 12:10:00,33.97,34.09,33.96,34.08,93085.0,20.5985,20.6713,20.5925,20.6652,93085.0
2016-09-28 12:15:00,34.08,34.11,34.07,34.07,53274.0,20.6652,20.6834,20.6592,20.6592,53274.0
2016-09-28 12:20:00,34.06,34.09,34.05,34.09,44765.0,20.6531,20.6713,20.647,20.6713,44765.0
2016-09-28 12:25:00,34.09,34.12,34.04,34.05,75896.0,20.6713,20.6895,20.641,20.647,75896.0
2016-09-28 12:30:00,34.05,34.05,34.0,34.0,64498.0,20.647,20.647,20.6167,20.6167,64498.0
2016-09-28 12:35:00,34.0,34.02,33.98,34.02,28907.0,20.6167,20.6289,20.6046,20.6289,28907.0
2016-09-28 12:40:00,34.02,34.06,34.01,34.05,49836.0,20.6289,20.6531,20.6228,20.647,49836.0
2016-09-28 12:45:00,34.06,34.1,34.05,34.07,20135.0,20.6531,20.6774,20.647,20.6592,20135.0
2016-09-28 12:50:00,34.06,34.11,34.05,34.11,25967.0,20.6531,20.6834,20.647,20.6834,25967.0
2016-09-28 12:55:00,34.1,34.1,34.06,34.06,16217.0,20.6774,20.6774,20.6531,20.6531,16217.0
2016-09-28 13:00:00,34.06,34.06,33.99,34.01,39005.0,20.6531,20.6531,20.6107,20.6228,39005.0
2016-09-28 13:05:00,34.01,34.03,33.99,34.0,22287.0,20.6228,20.6349,20.6107,20.6167,22287.0
2016-09-28 13:10:00,34.0,34.01,33.99,34.0,34642.0,20.6167,20.6228,20.6107,20.6167,34642.0
2016-09-28 13:15:00,34.0,34.03,33.99,34.02,46312.0,20.6167,20.6349,20.6107,20.6289,46312.0
2016-09-28 13:20:00,34.02,34.06,34.01,34.03,23271.0,20.6289,20.6531,20.6228,20.6349,23271.0
2016-09-28 13:25:00,34.03,34.09,34.03,34.08,12667.0,20.6349,20.6713,20.6349,20.6652,12667.0
2016-09-28 13:30:00,34.09,34.1,34.06,34.09,35322.0,20.6713,20.6774,20.6531,20.6713,35322.0
2016-09-28 13:35:00,34.09,34.12,34.08,34.12,46199.0,20.6713,20.6895,20.6652,20.6895,46199.0
2016-09-28 13:40:00,34.11,34.15,34.11,34.14,43934.0,20.6834,20.7077,20.6834,20.7016,43934.0
2016-09-28 13:45:00,34.15,34.15,34.12,34.13,29299.0,20.7077,20.7077,20.6895,20.6956,29299.0
2016-09-28 13:50:00,34.13,34.14,34.12,34.14,22833.0,20.6956,20.7016,20.6895,20.7016,22833.0
2016-09-28 13:55:00,34.14,34.14,34.11,34.13,27634.0,20.7016,20.7016,20.6834,20.6956,27634.0
2016-09-28 14:00:00,34.13,34.16,34.11,34.12,33897.0,20.6956,20.7137,20.6834,20.6895,33897.0
2016-09-28 14:05:00,34.11,34.19,34.08,34.18,103648.0,20.6834,20.7319,20.6652,20.7259,103648.0
2016-09-28 14:10:00,34.18,34.62,34.17,34.55,654066.0,20.7259,20.9927,20.7198,20.9502,654066.0
2016-09-28 14:15:00,34.55,34.6,34.48,34.57,636391.0,20.9502,20.9805,20.9078,20.9624,636391.0
2016-09-28 14:20:00,34.58,34.71,34.55,34.71,244630.0,20.9684,21.0473,20.9502,21.0473,244630.0
2016-09-28 14:25:00,34.71,34.83,34.69,34.78,212767.0,21.0473,21.12,21.0351,21.0897,212767.0
2016-09-28 14:30:00,34.79,34.87,34.78,34.83,220764.0,21.0958,21.1443,21.0897,21.12,220764.0
2016-09-28 14:35:00,34.83,34.88,34.69,34.71,258339.0,21.12,21.1503,21.0351,21.0473,258339.0
2016-09-28 14:40:00,34.72,34.74,34.61,34.63,138318.0,21.0533,21.0654,20.9866,20.9987,138318.0
2016-09-28 14:45:00,34.64,34.72,34.64,34.71,103567.0,21.0048,21.0533,21.0048,21.0473,103567.0
2016-09-28 14:50:00,34.72,34.83,34.69,34.83,164987.0,21.0533,21.12,21.0351,21.12,164987.0
2016-09-28 14:55:00,34.82,34.86,34.76,34.85,242195.0,21.114,21.1382,21.0776,21.1321,242195.0
2016-09-28 15:00:00,34.86,34.87,34.78,34.82,301314.0,21.1382,21.1443,21.0897,21.114,301314.0
2016-09-28 15:05:00,34.82,34.84,34.75,34.77,199712.0,21.114,21.1261,21.0715,21.0836,199712.0
2016-09-28 15:10:00,34.77,34.79,34.73,34.73,154076.0,21.0836,21.0958,21.0594,21.0594,154076.0
2016-09-28 15:15:00,34.73,34.78,34.71,34.77,152683.0,21.0594,21.0897,21.0473,21.0836,152683.0
2016-09-28 15:20:00,34.76,34.78,34.75,34.75,142765.0,21.0776,21.0897,21.0715,21.0715,142765.0
2016-09-28 15:25:00,34.76,34.77,34.7,34.75,189486.0,21.0776,21.0836,21.0412,21.0715,189486.0
2016-09-28 15:30:00,34.75,34.76,34.7,34.73,135649.0,21.0715,21.0776,21.0412,21.0594,135649.0
2016-09-28 15:35:00,34.73,34.8,34.73,34.77,140806.0,21.0594,21.1018,21.0594,21.0836,140806.0
2016-09-28 15:40:00,34.77,34.8,34.74,34.79,218798.0,21.0836,21.1018,21.0654,21.0958,218798.0
2016-09-28 15:45:00,34.8,34.84,34.79,34.83,154903.0,21.1018,21.1261,21.0958,21.12,154903.0
2016-09-28 15:50:00,34.83,34.89,34.83,34.89,229940.0,21.12,21.1564,21.12,21.1564,229940.0
2016-09-28 15:55:00,34.89,34.89,34.84,34.85,390153.0,21.1564,21.1564,21.1261,21.1321,390153.0
2016-09-29 09:30:00,35.23,35.29,35.17,35.2,562848.0,21.3626,21.3989,21.3262,21.3444,562848.0
2016-09-29 09:35:00,35.2,35.24,35.15,35.18,356013.0,21.3444,21.3686,21.3141,21.3322,356013.0
2016-09-29 09:40:00,35.19,35.24,35.17,35.2,238133.0,21.3383,21.3686,21.3262,21.3444,238133.0
2016-09-29 09:45:00,35.21,35.27,35.21,35.22,191714.0,21.3504,21.3868,21.3504,21.3565,191714.0
2016-09-29 09:50:00,35.21,35.21,35.13,35.15,258316.0,21.3504,21.3504,21.3019,21.3141,258316.0
2016-09-29 09:55:00,35.15,35.22,35.14,35.2,147095.0,21.3141,21.3565,21.308,21.3444,147095.0
2016-09-29 10:00:00,35.2,35.27,35.19,35.26,139868.0,21.3444,21.3868,21.3383,21.3808,139868.0
2016-09-29 10:05:00,35.26,35.27,35.19,35.22,124109.0,21.3808,21.3868,21.3383,21.3565,124109.0
2016-09-29 10:10:00,35.22,35.24,35.17,35.18,105324.0,21.3565,21.3686,21.3262,21.3322,105324.0
2016-09-29 10:15:00,35.18,35.27,35.13,35.26,284736.0,21.3322,21.3868,21.3019,21.3808,284736.0
2016-09-29 10:20:00,35.26,35.27,35.21,35.24,93224.0,21.3808,21.3868,21.3504,21.3686,93224.0
2016-09-29 10:25:00,35.24,35.27,35.23,35.25,149974.0,21.3686,21.3868,21.3626,21.3747,149974.0
2016-09-29 10:30:00,35.25,35.27,35.22,35.23,98278.0,21.3747,21.3868,21.3565,21.3626,98278.0
2016-09-29 10:35:00,35.24,35.25,35.21,35.24,101360.0,21.3686,21.3747,21.3504,21.3686,101360.0
2016-09-29 10:40:00,35.23,35.25,35.18,35.2,124030.0,21.3626,21.3747,21.3322,21.3444,124030.0
2016-09-29 10:45:00,35.2,35.22,35.19,35.2,46081.0,21.3444,21.3565,21.3383,21.3444,46081.0
2016-09-29 10:50:00,35.2,35.21,35.08,35.12,104168.0,21.3444,21.3504,21.2716,21.2959,104168.0
2016-09-29 10:55:00,35.12,35.15,35.11,35.13,58124.0,21.2959,21.3141,21.2898,21.3019,58124.0
2016-09-29 11:00:00,35.12,35.14,35.09,35.13,67651.0,21.2959,21.308,21.2777,21.3019,67651.0
2016-09-29 11:05:00,35.13,35.15,35.11,35.12,49359.0,21.3019,21.3141,21.2898,21.2959,49359.0
2016-09-29 11:10:00,35.13,35.13,35.06,35.09,89758.0,21.3019,21.3019,21.2595,21.2777,89758.0
2016-09-29 11:15:00,35.09,35.11,35.07,35.09,46349.0,21.2777,21.2898,21.2655,21.2777,46349.0
2016-09-29 11:20:00,35.09,35.17,35.09,35.14,93205.0,21.2777,21.3262,21.2777,21.308,93205.0
2016-09-29 11:25:00,35.14,35.27,35.13,35.25,89676.0,21.308,21.3868,21.3019,21.3747,89676.0
2016-09-29 11:30:00,35.25,35.27,35.21,35.26,247633.0,21.3747,21.3868,21.3504,21.3808,247633.0
2016-09-29 11:35:00,35.27,35.28,35.24,35.25,76131.0,21.3868,21.3929,21.3686,21.3747,76131.0
2016-09-29 11:40:00,35.24,35.29,35.24,35.27,43273.0,21.3686,21.3989,21.3686,21.3868,43273.0
2016-09-29 11:45:00,35.27,35.28,35.19,35.2,58640.0,21.3868,21.3929,21.3383,21.3444,58640.0
2016-09-29 11:50:00,35.21,35.23,35.2,35.2,67564.0,21.3504,21.3626,21.3444,21.3444,67564.0
2016-09-29 11:55:00,35.21,35.26,35.21,35.22,45540.0,21.3504,21.3808,21.3504,21.3565,45540.0
2016-09-29 12:00:00,35.22,35.26,35.2,35.26,55602.0,21.3565,21.3808,21.3444,21.3808,55602.0
2016-09-29 12:05:00,35.25,35.3,35.24,35.28,70562.0,21.3747,21.405,21.3686,21.3929,70562.0
2016-09-29 12:10:00,35.27,35.3,35.25,35.27,55252.0,21.3868,21.405,21.3747,21.3868,55252.0
2016-09-29 12:15:00,35.28,35.28,35.24,35.25,34779.0,21.3929,21.3929,21.3686,21.3747,34779.0
2016-09-29 12:20:00,35.25,35.29,35.22,35.28,72083.0,21.3747,21.3989,21.3565,21.3929,72083.0
2016-09-29 12:25:00,35.29,35.3,35.26,35.28,39219.0,21.3989,21.405,21.3808,21.3929,39219.0
2016-09-29 12:30:00,35.29,35.29,35.25,35.26,40911.0,21.3989,21.3989,21.3747,21.3808,40911.0
2016-09-29 12:35:00,35.26,35.26,35.21,35.21,36755.0,21.3808,21.3808,21.3504,21.3504,36755.0
2016-09-29 12:40:00,35.2,35.23,35.18,35.19,53134.0,21.3444,21.3626,21.3322,21.3383,53134.0
2016-09-29 12:45:00,35.18,35.18,35.07,35.08,38753.0,21.3322,21.3322,21.2655,21.2716,38753.0
2016-09-29 12:50:00,35.07,35.07,34.98,35.06,186660.0,21.2655,21.2655,21.211,21.2595,186660.0
2016-09-29 12:55:00,35.07,35.11,35.06,35.08,97290.0,21.2655,21.2898,21.2595,21.2716,97290.0
2016-09-29 13:00:00,35.09,35.12,34.98,35.06,141497.0,21.2777,21.2959,21.211,21.2595,141497.0
2016-09-29 13:05:00,35.05,35.09,35.02,35.09,72184.0,21.2534,21.2777,21.2352,21.2777,72184.0
2016-09-29 13:10:00,35.08,35.15,35.01,35.02,139989.0,21.2716,21.3141,21.2292,21.2352,139989.0
2016-09-29 13:15:00,35.02,35.08,35.0,35.07,69415.0,21.2352,21.2716,21.2231,21.2655,69415.0
2016-09-29 13:20:00,35.06,35.14,35.05,35.13,102142.0,21.2595,21.308,21.2534,21.3019,102142.0
2016-09-29 13:25:00,35.12,35.13,35.07,35.08,34993.0,21.2959,21.3019,21.2655,21.2716,34993.0
2016-09-29 13:30:00,35.08,35.12,35.06,35.1,32696.0,21.2716,21.2959,21.2595,21.2837,32696.0
2016-09-29 13:35:00,35.1,35.11,35.04,35.05,33683.0,21.2837,21.2898,21.2474,21.2534,33683.0
2016-09-29 13:40:00,35.05,35.06,35.01,35.05,23965.0,21.2534,21.2595,21.2292,21.2534,23965.0
2016-09-29 13:45:00,35.05,35.05,34.95,34.97,51066.0,21.2534,21.2534,21.1928,21.2049,51066.0
2016-09-29 13:50:00,34.97,34.98,34.87,34.88,71499.0,21.2049,21.211,21.1443,21.1503,71499.0
2016-09-29 13:55:00,34.88,34.89,34.85,34.89,69993.0,21.1503,21.1564,21.1321,21.1564,69993.0
2016-09-29 14:00:00,34.89,34.93,34.85,34.92,51116.0,21.1564,21.1807,21.1321,21.1746,51116.0
2016-09-29 14:05:00,34.93,35.01,34.93,35.0,66162.0,21.1807,21.2292,21.1807,21.2231,66162.0
2016-09-29 14:10:00,35.01,35.04,34.98,35.01,77087.0,21.2292,21.2474,21.211,21.2292,77087.0
2016-09-29 14:15:00,35.01,35.1,35.01,35.1,34467.0,21.2292,21.2837,21.2292,21.2837,34467.0
2016-09-29 14:20:00,35.11,35.16,35.1,35.15,61851.0,21.2898,21.3201,21.2837,21.3141,61851.0
2016-09-29 14:25:00,35.16,35.2,35.1,35.19,80281.0,21.3201,21.3444,21.2837,21.3383,80281.0
2016-09-29 14:30:00,35.18,35.2,35.14,35.18,70008.0,21.3322,21.3444,21.308,21.3322,70008.0
2016-09-29 14:35:00,35.18,35.23,35.17,35.19,50229.0,21.3322,21.3626,21.3262,21.3383,50229.0
2016-09-29 14:40:00,35.19,35.21,35.14,35.16,80161.0,21.3383,21.3504,21.308,21.3201,80161.0
2016-09-29 14:45:00,35.15,35.25,35.13,35.25,169328.0,21.3141,21.3747,21.3019,21.3747,169328.0
2016-09-29 14:50:00,35.24,35.24,35.19,35.19,36985.0,21.3686,21.3686,21.3383,21.3383,36985.0
2016-09-29 14:55:00,35.19,35.22,35.16,35.18,40024.0,21.3383,21.3565,21.3201,21.3322,40024.0
2016-09-29 15:00:00,35.17,35.18,35.08,35.11,69490.0,21.3262,21.3322,21.2716,21.2898,69490.0
2016-09-29 15:05:00,35.11,35.13,35.09,35.13,39463.0,21.2898,21.3019,21.2777,21.3019,39463.0
2016-09-29 15:10:00,35.12,35.16,35.08,35.13,101764.0,21.2959,21.3201,21.2716,21.3019,101764.0
2016-09-29 15:15:00,35.14,35.14,35.08,35.09,38176.0,21.308,21.308,21.2716,21.2777,38176.0
2016-09-29 15:20:00,35.09,35.1,35.06,35.06,49502.0,21.2777,21.2837,21.2595,21.2595,49502.0
2016-09-29 15:25:00,35.07,35.15,35.03,35.15,54138.0,21.2655,21.3141,21.2413,21.3141,54138.0
2016-09-29 15:30:00,35.14,35.19,35.09,35.18,170810.0,21.308,21.3383,21.2777,21.3322,170810.0
2016-09-29 15:35:00,35.18,35.19,35.14,35.18,142356.0,21.3322,21.3383,21.308,21.3322,142356.0
2016-09-29 15:40:00,35.18,35.2,35.12,35.15,235159.0,21.3322,21.3444,21.2959,21.3141,235159.0
2016-09-29 15:45:00,35.15,35.16,35.11,35.11,148228.0,21.3141,21.3201,21.2898,21.2898,148228.0
2016-09-29 15:50:00,35.11,35.12,35.07,35.08,270744.0,21.2898,21.2959,21.2655,21.2716,270744.0
2016-09-29 15:55:00,35.08,35.11,35.04,35.07,383773.0,21.2716,21.2898,21.2474,21.2655,383773.0
2016-09-30 09:30:00,35.24,35.3,35.12,35.12,229782.0,21.3686,21.405,21.2959,21.2959,229782.0
2016-09-30 09:35:00,35.12,35.18,35.07,35.07,142738.0,21.2959,21.3322,21.2655,21.2655,142738.0
2016-09-30 09:40:00,35.07,35.14,35.02,35.14,84292.0,21.2655,21.308,21.2352,21.308,84292.0
2016-09-30 09:45:00,35.14,35.21,35.13,35.19,122806.0,21.308,21.3504,21.3019,21.3383,122806.0
2016-09-30 09:50:00,35.2,35.25,35.12,35.12,84143.0,21.3444,21.3747,21.2959,21.2959,84143.0
2016-09-30 09:55:00,35.13,35.21,35.12,35.19,96240.0,21.3019,21.3504,21.2959,21.3383,96240.0
2016-09-30 10:00:00,35.2,35.28,35.2,35.27,154388.0,21.3444,21.3929,21.3444,21.3868,154388.0
2016-09-30 10:05:00,35.28,35.3,35.24,35.3,67459.0,21.3929,21.405,21.3686,21.405,67459.0
2016-09-30 10:10:00,35.3,35.33,35.22,35.24,133287.0,21.405,21.4232,21.3565,21.3686,133287.0
2016-09-30 10:15:00,35.24,35.25,35.18,35.2,78047.0,21.3686,21.3747,21.3322,21.3444,78047.0
2016-09-30 10:20:00,35.2,35.22,35.14,35.15,67804.0,21.3444,21.3565,21.308,21.3141,67804.0
2016-09-30 10:25:00,35.15,35.23,35.13,35.23,55559.0,21.3141,21.3626,21.3019,21.3626,55559.0
2016-09-30 10:30:00,35.23,35.25,35.19,35.2,65709.0,21.3626,21.3747,21.3383,21.3444,65709.0
2016-09-30 10:35:00,35.2,35.22,35.16,35.17,80047.0,21.3444,21.3565,21.3201,21.3262,80047.0
2016-09-30 10:40:00,35.17,35.2,35.15,35.16,43299.0,21.3262,21.3444,21.3141,21.3201,43299.0
2016-09-30 10:45:00,35.16,35.17,35.13,35.14,49776.0,21.3201,21.3262,21.3019,21.308,49776.0
2016-09-30 10:50:00,35.15,35.17,35.11,35.12,37516.0,21.3141,21.3262,21.2898,21.2959,37516.0
2016-09-30 10:55:00,35.13,35.16,35.11,35.15,44496.0,21.3019,21.3201,21.2898,21.3141,44496.0
2016-09-30 11:00:00,35.15,35.19,35.13,35.19,66541.0,21.3141,21.3383,21.3019,21.3383,66541.0
2016-09-30 11:05:00,35.19,35.2,35.13,35.19,45085.0,21.3383,21.3444,21.3019,21.3383,45085.0
2016-09-30 11:10:00,35.19,35.37,35.19,35.37,170349.0,21.3383,21.4475,21.3383,21.4475,170349.0
2016-09-30 11:15:00,35.38,35.39,35.2,35.32,156586.0,21.4535,21.4596,21.3444,21.4171,156586.0
2016-09-30 11:20:00,35.33,35.34,35.25,35.25,70381.0,21.4232,21.4293,21.3747,21.3747,70381.0
2016-09-30 11:25:00,35.25,35.31,35.22,35.29,117640.0,21.3747,21.4111,21.3565,21.3989,117640.0
2016-09-30 11:30:00,35.29,35.31,35.24,35.25,71665.0,21.3989,21.4111,21.3686,21.3747,71665.0
2016-09-30 11:35:00,35.26,35.29,35.25,35.26,34977.0,21.3808,21.3989,21.3747,21.3808,34977.0
2016-09-30 11:40:00,35.27,35.3,35.25,35.3,36304.0,21.3868,21.405,21.3747,21.405,36304.0
2016-09-30 11:45:00,35.3,35.33,35.29,35.3,47045.0,21.405,21.4232,21.3989,21.405,47045.0
2016-09-30 11:50:00,35.31,35.33,35.29,35.33,22454.0,21.4111,21.4232,21.3989,21.4232,22454.0
2016-09-30 11:55:00,35.32,35.33,35.27,35.28,19064.0,21.4171,21.4232,21.3868,21.3929,19064.0
2016-09-30 12:00:00,35.28,35.29,35.26,35.27,18491.0,21.3929,21.3989,21.3808,21.3868,18491.0
2016-09-30 12:05:00,35.27,35.28,35.25,35.27,28120.0,21.3868,21.3929,21.3747,21.3868,28120.0
2016-09-30 12:10:00,35.27,35.27,35.22,35.24,16107.0,21.3868,21.3868,21.3565,21.3686,16107.0
2016-09-30 12:15:00,35.25,35.27,35.24,35.27,16007.0,21.3747,21.3868,21.3686,21.3868,16007.0
2016-09-30 12:20:00,35.27,35.28,35.25,35.26,28454.0,21.3868,21.3929,21.3747,21.3808,28454.0
2016-09-30 12:25:00,35.27,35.29,35.25,35.26,61699.0,21.3868,21.3989,21.3747,21.3808,61699.0
2016-09-30 12:30:00,35.27,35.27,35.24,35.26,11676.0,21.3868,21.3868,21.3686,21.3808,11676.0
2016-09-30 12:35:00,35.25,35.28,35.24,35.28,15878.0,21.3747,21.3929,21.3686,21.3929,15878.0
2016-09-30 12:40:00,35.27,35.32,35.26,35.31,39496.0,21.3868,21.4171,21.3808,21.4111,39496.0
2016-09-30 12:45:00,35.32,35.32,35.29,35.32,26434.0,21.4171,21.4171,21.3989,21.4171,26434.0
2016-09-30 12:50:00,35.3,35.32,35.28,35.28,52048.0,21.405,21.4171,21.3929,21.3929,52048.0
2016-09-30 12:55:00,35.29,35.31,35.27,35.29,28011.0,21.3989,21.4111,21.3868,21.3989,28011.0
2016-09-30 13:00:00,35.28,35.29,35.25,35.26,26479.0,21.3929,21.3989,21.3747,21.3808,26479.0
2016-09-30 13:05:00,35.26,35.28,35.25,35.25,13938.0,21.3808,21.3929,21.3747,21.3747,13938.0
2016-09-30 13:10:00,35.26,35.27,35.25,35.27,16116.0,21.3808,21.3868,21.3747,21.3868,16116.0
2016-09-30 13:15:00,35.27,35.27,35.24,35.27,18903.0,21.3868,21.3868,21.3686,21.3868,18903.0
2016-09-30 13:20:00,35.27,35.28,35.26,35.27,19919.0,21.3868,21.3929,21.3808,21.3868,19919.0
2016-09-30 13:25:00,35.27,35.28,35.26,35.27,27340.0,21.3868,21.3929,21.3808,21.3868,27340.0
2016-09-30 13:30:00,35.27,35.28,35.24,35.25,40722.0,21.3868,21.3929,21.3686,21.3747,40722.0
2016-09-30 13:35:00,35.25,35.28,35.25,35.27,32322.0,21.3747,21.3929,21.3747,21.3868,32322.0
2016-09-30 13:40:00,35.27,35.29,35.27,35.29,26161.0,21.3868,21.3989,21.3868,21.3989,26161.0
2016-09-30 13:45:00,35.29,35.32,35.28,35.32,52867.0,21.3989,21.4171,21.3929,21.4171,52867.0
2016-09-30 13:50:00,35.32,35.35,35.32,35.32,57066.0,21.4171,21.4353,21.4171,21.4171,57066.0
2016-09-30 13:55:00,35.32,35.33,35.3,35.32,28998.0,21.4171,21.4232,21.405,21.4171,28998.0
2016-09-30 14:00:00,35.31,35.33,35.3,35.33,9990.0,21.4111,21.4232,21.405,21.4232,9990.0
2016-09-30 14:05:00,35.32,35.33,35.3,35.3,21344.0,21.4171,21.4232,21.405,21.405,21344.0
2016-09-30 14:10:00,35.3,35.32,35.3,35.3,25208.0,21.405,21.4171,21.405,21.405,25208.0
2016-09-30 14:15:00,35.3,35.34,35.3,35.32,34970.0,21.405,21.4293,21.405,21.4171,34970.0
2016-09-30 14:20:00,35.33,35.34,35.31,35.33,20219.0,21.4232,21.4293,21.4111,21.4232,20219.0
2016-09-30 14:25:00,35.33,35.34,35.32,35.33,15532.0,21.4232,21.4293,21.4171,21.4232,15532.0
2016-09-30 14:30:00,35.32,35.34,35.32,35.33,22895.0,21.4171,21.4293,21.4171,21.4232,22895.0
2016-09-30 14:35:00,35.33,35.33,35.3,35.33,26168.0,21.4232,21.4232,21.405,21.4232,26168.0
2016-09-30 14:40:00,35.33,35.34,35.32,35.33,23912.0,21.4232,21.4293,21.4171,21.4232,23912.0
2016-09-30 14:45:00,35.33,35.34,35.31,35.32,23855.0,21.4232,21.4293,21.4111,21.4171,23855.0
2016-09-30 14:50:00,35.33,35.33,35.3,35.3,19541.0,21.4232,21.4232,21.405,21.405,19541.0
2016-09-30 14:55:00,35.31,35.33,35.3,35.33,19229.0,21.4111,21.4232,21.405,21.4232,19229.0
2016-09-30 15:00:00,35.32,35.35,35.32,35.34,34274.0,21.4171,21.4353,21.4171,21.4293,34274.0
2016-09-30 15:05:00,35.34,35.35,35.34,35.34,13814.0,21.4293,21.4353,21.4293,21.4293,13814.0
2016-09-30 15:10:00,35.34,35.36,35.34,35.36,40094.0,21.4293,21.4414,21.4293,21.4414,40094.0
2016-09-30 15:15:00,35.36,35.37,35.34,35.34,88961.0,21.4414,21.4475,21.4293,21.4293,88961.0
2016-09-30 15:20:00,35.34,35.35,35.31,35.32,37250.0,21.4293,21.4353,21.4111,21.4171,37250.0
2016-09-30 15:25:00,35.33,35.34,35.3,35.31,31095.0,21.4232,21.4293,21.405,21.4111,31095.0
2016-09-30 15:30:00,35.31,35.32,35.25,35.26,115092.0,21.4111,21.4171,21.3747,21.3808,115092.0
2016-09-30 15:35:00,35.26,35.27,35.22,35.23,82003.0,21.3808,21.3868,21.3565,21.3626,82003.0
2016-09-30 15:40:00,35.22,35.24,35.2,35.23,121240.0,21.3565,21.3686,21.3444,21.3626,121240.0
2016-09-30 15:45:00,35.23,35.25,35.21,35.23,188366.0,21.3626,21.3747,21.3504,21.3626,188366.0
2016-09-30 15:50:00,35.23,35.25,35.21,35.21,150111.0,21.3626,21.3747,21.3504,21.3504,150111.0
2016-09-30 15:55:00,35.21,35.21,35.15,35.16,306154.0,21.3504,21.3504,21.3141,21.3201,306154.0
2016-10-03 09:30:00,35.34,35.37,35.27,35.34,262962.0,21.4293,21.4475,21.3868,21.4293,262962.0
2016-10-03 09:35:00,35.33,35.35,35.31,35.33,203150.0,21.4232,21.4353,21.4111,21.4232,203150.0
2016-10-03 09:40:00,35.33,35.37,35.29,35.3,285126.0,21.4232,21.4475,21.3989,21.405,285126.0
2016-10-03 09:45:00,35.29,35.31,35.21,35.26,118893.0,21.3989,21.4111,21.3504,21.3808,118893.0
2016-10-03 09:50:00,35.26,35.33,35.24,35.32,84337.0,21.3808,21.4232,21.3686,21.4171,84337.0
2016-10-03 09:55:00,35.31,35.37,35.31,35.34,158213.0,21.4111,21.4475,21.4111,21.4293,158213.0
2016-10-03 10:00:00,35.34,35.43,35.34,35.37,115684.0,21.4293,21.4838,21.4293,21.4475,115684.0
2016-10-03 10:05:00,35.37,35.37,35.27,35.32,91381.0,21.4475,21.4475,21.3868,21.4171,91381.0
2016-10-03 10:10:00,35.31,35.35,35.29,35.34,57681.0,21.4111,21.4353,21.3989,21.4293,57681.0
2016-10-03 10:15:00,35.34,35.35,35.25,35.31,66744.0,21.4293,21.4353,21.3747,21.4111,66744.0
2016-10-03 10:20:00,35.31,35.33,35.27,35.32,44255.0,21.4111,21.4232,21.3868,21.4171,44255.0
2016-10-03 10:25:00,35.32,35.37,35.3,35.32,55004.0,21.4171,21.4475,21.405,21.4171,55004.0
2016-10-03 10:30:00,35.31,35.41,35.3,35.39,54424.0,21.4111,21.4717,21.405,21.4596,54424.0
2016-10-03 10:35:00,35.39,35.41,35.33,35.39,45523.0,21.4596,21.4717,21.4232,21.4596,45523.0
2016-10-03 10:40:00,35.4,35.42,35.35,35.42,84210.0,21.4656,21.4778,21.4353,21.4778,84210.0
2016-10-03 10:45:00,35.42,35.44,35.38,35.44,62718.0,21.4778,21.4899,21.4535,21.4899,62718.0
2016-10-03 10:50:00,35.44,35.49,35.43,35.45,56086.0,21.4899,21.5202,21.4838,21.496,56086.0
2016-10-03 10:55:00,35.45,35.47,35.39,35.41,24189.0,21.496,21.5081,21.4596,21.4717,24189.0
2016-10-03 11:00:00,35.41,35.43,35.37,35.38,34812.0,21.4717,21.4838,21.4475,21.4535,34812.0
2016-10-03 11:05:00,35.37,35.38,35.33,35.38,63126.0,21.4475,21.4535,21.4232,21.4535,63126.0
2016-10-03 11:10:00,35.38,35.4,35.36,35.38,36928.0,21.4535,21.4656,21.4414,21.4535,36928.0
2016-10-03 11:15:00,35.39,35.41,35.35,35.36,34212.0,21.4596,21.4717,21.4353,21.4414,34212.0
2016-10-03 11:20:00,35.36,35.38,35.34,35.34,57286.0,21.4414,21.4535,21.4293,21.4293,57286.0
2016-10-03 11:25:00,35.34,35.41,35.34,35.38,78282.0,21.4293,21.4717,21.4293,21.4535,78282.0
2016-10-03 11:30:00,35.38,35.43,35.35,35.42,128269.0,21.4535,21.4838,21.4353,21.4778,128269.0
2016-10-03 11:35:00,35.43,35.44,35.37,35.37,46208.0,21.4838,21.4899,21.4475,21.4475,46208.0
2016-10-03 11:40:00,35.38,35.39,35.35,35.39,34186.0,21.4535,21.4596,21.4353,21.4596,34186.0
2016-10-03 11:45:00,35.39,35.4,35.36,35.36,18933.0,21.4596,21.4656,21.4414,21.4414,18933.0
2016-10-03 11:50:00,35.36,35.37,35.33,35.35,23565.0,21.4414,21.4475,21.4232,21.4353,23565.0
2016-10-03 11:55:00,35.34,35.37,35.32,35.34,26363.0,21.4293,21.4475,21.4171,21.4293,26363.0
2016-10-03 12:00:00,35.34,35.38,35.34,35.36,22988.0,21.4293,21.4535,21.4293,21.4414,22988.0
2016-10-03 12:05:00,35.36,35.42,35.36,35.39,61000.0,21.4414,21.4778,21.4414,21.4596,61000.0
2016-10-03 12:10:00,35.39,35.4,35.34,35.35,24727.0,21.4596,21.4656,21.4293,21.4353,24727.0
2016-10-03 12:15:00,35.35,35.38,35.32,35.35,27785.0,21.4353,21.4535,21.4171,21.4353,27785.0
2016-10-03 12:20:00,35.34,35.37,35.33,35.36,15125.0,21.4293,21.4475,21.4232,21.4414,15125.0
2016-10-03 12:25:00,35.36,35.37,35.32,35.34,17419.0,21.4414,21.4475,21.4171,21.4293,17419.0
2016-10-03 12:30:00,35.34,35.36,35.31,35.34,37206.0,21.4293,21.4414,21.4111,21.4293,37206.0
2016-10-03 12:35:00,35.35,35.37,35.34,35.36,22512.0,21.4353,21.4475,21.4293,21.4414,22512.0
2016-10-03 12:40:00,35.36,35.37,35.34,35.37,14694.0,21.4414,21.4475,21.4293,21.4475,14694.0
2016-10-03 12:45:00,35.37,35.38,35.34,35.36,17255.0,21.4475,21.4535,21.4293,21.4414,17255.0
2016-10-03 12:50:00,35.36,35.37,35.34,35.36,23826.0,21.4414,21.4475,21.4293,21.4414,23826.0
2016-10-03 12:55:00,35.36,35.4,35.34,35.4,25025.0,21.4414,21.4656,21.4293,21.4656,25025.0
2016-10-03 13:00:00,35.39,35.4,35.35,35.36,17741.0,21.4596,21.4656,21.4353,21.4414,17741.0
2016-10-03 13:05:00,35.36,35.37,35.35,35.37,8678.0,21.4414,21.4475,21.4353,21.4475,8678.0
2016-10-03 13:10:00,35.36,35.39,35.34,35.38,32132.0,21.4414,21.4596,21.4293,21.4535,32132.0
2016-10-03 13:15:00,35.39,35.39,35.34,35.37,38867.0,21.4596,21.4596,21.4293,21.4475,38867.0
2016-10-03 13:20:00,35.38,35.39,35.37,35.38,20587.0,21.4535,21.4596,21.4475,21.4535,20587.0
2016-10-03 13:25:00,35.39,35.39,35.36,35.37,14030.0,21.4596,21.4596,21.4414,21.4475,14030.0
2016-10-03 13:30:00,35.37,35.39,35.36,35.39,17235.0,21.4475,21.4596,21.4414,21.4596,17235.0
2016-10-03 13:35:00,35.38,35.4,35.36,35.37,24980.0,21.4535,21.4656,21.4414,21.4475,24980.0
2016-10-03 13:40:00,35.37,35.39,35.36,35.37,20364.0,21.4475,21.4596,21.4414,21.4475,20364.0
2016-10-03 13:45:00,35.37,35.39,35.36,35.38,17862.0,21.4475,21.4596,21.4414,21.4535,17862.0
2016-10-03 13:50:00,35.38,35.38,35.34,35.35,30900.0,21.4535,21.4535,21.4293,21.4353,30900.0
2016-10-03 13:55:00,35.35,35.39,35.35,35.39,19155.0,21.4353,21.4596,21.4353,21.4596,19155.0
2016-10-03 14:00:00,35.38,35.42,35.37,35.41,43103.0,21.4535,21.4778,21.4475,21.4717,43103.0
2016-10-03 14:05:00,35.41,35.42,35.38,35.41,25927.0,21.4717,21.4778,21.4535,21.4717,25927.0
2016-10-03 14:10:00,35.41,35.44,35.39,35.44,45552.0,21.4717,21.4899,21.4596,21.4899,45552.0
2016-10-03 14:15:00,35.44,35.47,35.44,35.47,54026.0,21.4899,21.5081,21.4899,21.5081,54026.0
2016-10-03 14:20:00,35.46,35.49,35.45,35.48,34079.0,21.502,21.5202,21.496,21.5142,34079.0
2016-10-03 14:25:00,35.48,35.49,35.44,35.45,22595.0,21.5142,21.5202,21.4899,21.496,22595.0
2016-10-03 14:30:00,35.45,35.47,35.44,35.46,11992.0,21.496,21.5081,21.4899,21.502,11992.0
2016-10-03 14:35:00,35.47,35.48,35.44,35.46,34263.0,21.5081,21.5142,21.4899,21.502,34263.0
2016-10-03 14:40:00,35.46,35.47,35.44,35.46,11960.0,21.502,21.5081,21.4899,21.502,11960.0
2016-10-03 14:45:00,35.46,35.47,35.44,35.47,10753.0,21.502,21.5081,21.4899,21.5081,10753.0
2016-10-03 14:50:00,35.47,35.47,35.44,35.45,21951.0,21.5081,21.5081,21.4899,21.496,21951.0
2016-10-03 14:55:00,35.45,35.5,35.45,35.5,82215.0,21.496,21.5263,21.496,21.5263,82215.0
2016-10-03 15:00:00,35.5,35.5,35.48,35.49,20119.0,21.5263,21.5263,21.5142,21.5202,20119.0
2016-10-03 15:05:00,35.48,35.5,35.48,35.49,21693.0,21.5142,21.5263,21.5142,21.5202,21693.0
2016-10-03 15:10:00,35.49,35.5,35.48,35.5,19664.0,21.5202,21.5263,21.5142,21.5263,19664.0
2016-10-03 15:15:00,35.5,35.5,35.49,35.5,18215.0,21.5263,21.5263,21.5202,21.5263,18215.0
2016-10-03 15:20:00,35.5,35.52,35.5,35.52,84008.0,21.5263,21.5384,21.5263,21.5384,84008.0
2016-10-03 15:25:00,35.51,35.52,35.48,35.48,53770.0,21.5323,21.5384,21.5142,21.5142,53770.0
2016-10-03 15:30:00,35.48,35.52,35.47,35.52,74593.0,21.5142,21.5384,21.5081,21.5384,74593.0
2016-10-03 15:35:00,35.52,35.55,35.51,35.54,95364.0,21.5384,21.5566,21.5323,21.5505,95364.0
2016-10-03 15:40:00,35.54,35.55,35.53,35.54,62700.0,21.5505,21.5566,21.5445,21.5505,62700.0
2016-10-03 15:45:00,35.53,35.54,35.5,35.51,70793.0,21.5445,21.5505,21.5263,21.5323,70793.0
2016-10-03 15:50:00,35.5,35.51,35.49,35.5,87448.0,21.5263,21.5323,21.5202,21.5263,87448.0
2016-10-03 15:55:00,35.49,35.5,35.45,35.46,235457.0,21.5202,21.5263,21.496,21.502,235457.0
2016-10-04 09:30:00,36.02,36.06,35.92,35.92,462699.0,21.8416,21.8659,21.781,21.781,462699.0
2016-10-04 09:35:00,35.91,36.0,35.9,35.99,173626.0,21.7749,21.8295,21.7688,21.8234,173626.0
2016-10-04 09:40:00,36.0,36.04,35.97,36.03,175230.0,21.8295,21.8537,21.8113,21.8477,175230.0
2016-10-04 09:45:00,36.02,36.08,36.01,36.03,101997.0,21.8416,21.878,21.8355,21.8477,101997.0
2016-10-04 09:50:00,36.03,36.07,36.02,36.04,110903.0,21.8477,21.8719,21.8416,21.8537,110903.0
2016-10-04 09:55:00,36.05,36.1,35.99,35.99,177553.0,21.8598,21.8901,21.8234,21.8234,177553.0
2016-10-04 10:00:00,35.98,35.99,35.91,35.99,94953.0,21.8173,21.8234,21.7749,21.8234,94953.0
2016-10-04 10:05:00,36.0,36.03,35.98,36.02,382781.0,21.8295,21.8477,21.8173,21.8416,382781.0
2016-10-04 10:10:00,36.02,36.02,35.85,35.93,284632.0,21.8416,21.8416,21.7385,21.787,284632.0
2016-10-04 10:15:00,35.93,35.94,35.82,35.9,89201.0,21.787,21.7931,21.7203,21.7688,89201.0
2016-10-04 10:20:00,35.9,35.96,35.87,35.95,122270.0,21.7688,21.8052,21.7506,21.7992,122270.0
2016-10-04 10:25:00,35.95,36.02,35.94,36.01,89306.0,21.7992,21.8416,21.7931,21.8355,89306.0
2016-10-04 10:30:00,36.01,36.11,36.0,36.11,178637.0,21.8355,21.8962,21.8295,21.8962,178637.0
2016-10-04 10:35:00,36.11,36.13,36.08,36.12,143717.0,21.8962,21.9083,21.878,21.9022,143717.0
2016-10-04 10:40:00,36.12,36.17,36.11,36.12,98583.0,21.9022,21.9326,21.8962,21.9022,98583.0
2016-10-04 10:45:00,36.12,36.14,36.08,36.12,76394.0,21.9022,21.9144,21.878,21.9022,76394.0
2016-10-04 10:50:00,36.13,36.16,36.1,36.11,80144.0,21.9083,21.9265,21.8901,21.8962,80144.0
2016-10-04 10:55:00,36.1,36.14,36.09,36.11,49201.0,21.8901,21.9144,21.884,21.8962,49201.0
2016-10-04 11:00:00,36.11,36.12,35.98,35.98,101968.0,21.8962,21.9022,21.8173,21.8173,101968.0
2016-10-04 11:05:00,35.98,36.03,35.95,36.02,85212.0,21.8173,21.8477,21.7992,21.8416,85212.0
2016-10-04 11:10:00,36.03,36.06,35.99,36.01,87714.0,21.8477,21.8659,21.8234,21.8355,87714.0
2016-10-04 11:15:00,36.01,36.01,35.94,35.99,138375.0,21.8355,21.8355,21.7931,21.8234,138375.0
2016-10-04 11:20:00,35.98,36.04,35.97,36.02,91037.0,21.8173,21.8537,21.8113,21.8416,91037.0
2016-10-04 11:25:00,36.01,36.11,36.01,36.09,130987.0,21.8355,21.8962,21.8355,21.884,130987.0
2016-10-04 11:30:00,36.08,36.11,35.84,35.89,422004.0,21.878,21.8962,21.7325,21.7628,422004.0
2016-10-04 11:35:00,35.91,35.94,35.84,35.84,144941.0,21.7749,21.7931,21.7325,21.7325,144941.0
2016-10-04 11:40:00,35.84,35.87,35.77,35.82,156740.0,21.7325,21.7506,21.69,21.7203,156740.0
2016-10-04 11:45:00,35.81,35.86,35.75,35.82,124574.0,21.7143,21.7446,21.6779,21.7203,124574.0
2016-10-04 11:50:00,35.82,35.84,35.75,35.76,83221.0,21.7203,21.7325,21.6779,21.6839,83221.0
2016-10-04 11:55:00,35.77,35.82,35.76,35.8,69806.0,21.69,21.7203,21.6839,21.7082,69806.0
2016-10-04 12:00:00,35.81,35.84,35.8,35.81,36493.0,21.7143,21.7325,21.7082,21.7143,36493.0
2016-10-04 12:05:00,35.81,35.84,35.78,35.8,38620.0,21.7143,21.7325,21.6961,21.7082,38620.0
2016-10-04 12:10:00,35.79,35.83,35.75,35.77,36730.0,21.7021,21.7264,21.6779,21.69,36730.0
2016-10-04 12:15:00,35.78,35.83,35.74,35.8,36330.0,21.6961,21.7264,21.6718,21.7082,36330.0
2016-10-04 12:20:00,35.8,35.81,35.77,35.78,26795.0,21.7082,21.7143,21.69,21.6961,26795.0
2016-10-04 12:25:00,35.78,35.81,35.76,35.79,24239.0,21.6961,21.7143,21.6839,21.7021,24239.0
2016-10-04 12:30:00,35.8,35.8,35.75,35.76,25252.0,21.7082,21.7082,21.6779,21.6839,25252.0
2016-10-04 12:35:00,35.76,35.81,35.74,35.8,39295.0,21.6839,21.7143,21.6718,21.7082,39295.0
2016-10-04 12:40:00,35.8,35.82,35.78,35.82,59193.0,21.7082,21.7203,21.6961,21.7203,59193.0
2016-10-04 12:45:00,35.81,35.83,35.75,35.76,27273.0,21.7143,21.7264,21.6779,21.6839,27273.0
2016-10-04 12:50:00,35.76,35.77,35.73,35.77,20684.0,21.6839,21.69,21.6658,21.69,20684.0
2016-10-04 12:55:00,35.77,35.78,35.74,35.76,25014.0,21.69,21.6961,21.6718,21.6839,25014.0
2016-10-04 13:00:00,35.76,35.77,35.73,35.75,29265.0,21.6839,21.69,21.6658,21.6779,29265.0
2016-10-04 13:05:00,35.75,35.76,35.69,35.71,35657.0,21.6779,21.6839,21.6415,21.6536,35657.0
2016-10-04 13:10:00,35.7,35.72,35.69,35.71,57077.0,21.6476,21.6597,21.6415,21.6536,57077.0
2016-10-04 13:15:00,35.72,35.73,35.7,35.71,46900.0,21.6597,21.6658,21.6476,21.6536,46900.0
2016-10-04 13:20:00,35.71,35.72,35.6,35.62,37534.0,21.6536,21.6597,21.5869,21.5991,37534.0
2016-10-04 13:25:00,35.62,35.66,35.62,35.65,35201.0,21.5991,21.6233,21.5991,21.6172,35201.0
2016-10-04 13:30:00,35.65,35.7,35.63,35.68,38558.0,21.6172,21.6476,21.6051,21.6354,38558.0
2016-10-04 13:35:00,35.68,35.72,35.67,35.7,34771.0,21.6354,21.6597,21.6294,21.6476,34771.0
2016-10-04 13:40:00,35.7,35.72,35.68,35.69,30087.0,21.6476,21.6597,21.6354,21.6415,30087.0
2016-10-04 13:45:00,35.68,35.71,35.68,35.7,20537.0,21.6354,21.6536,21.6354,21.6476,20537.0
2016-10-04 13:50:00,35.71,35.71,35.65,35.66,36602.0,21.6536,21.6536,21.6172,21.6233,36602.0
2016-10-04 13:55:00,35.65,35.67,35.65,35.65,31020.0,21.6172,21.6294,21.6172,21.6172,31020.0
2016-10-04 14:00:00,35.65,35.68,35.64,35.66,27155.0,21.6172,21.6354,21.6112,21.6233,27155.0
2016-10-04 14:05:00,35.66,35.72,35.66,35.7,24666.0,21.6233,21.6597,21.6233,21.6476,24666.0
2016-10-04 14:10:00,35.69,35.72,35.67,35.68,29208.0,21.6415,21.6597,21.6294,21.6354,29208.0
2016-10-04 14:15:00,35.69,35.69,35.63,35.64,29082.0,21.6415,21.6415,21.6051,21.6112,29082.0
2016-10-04 14:20:00,35.64,35.67,35.63,35.66,52466.0,21.6112,21.6294,21.6051,21.6233,52466.0
2016-10-04 14:25:00,35.66,35.67,35.61,35.65,33865.0,21.6233,21.6294,21.593,21.6172,33865.0
2016-10-04 14:30:00,35.65,35.67,35.62,35.66,58863.0,21.6172,21.6294,21.5991,21.6233,58863.0
2016-10-04 14:35:00,35.66,35.66,35.63,35.65,30459.0,21.6233,21.6233,21.6051,21.6172,30459.0
2016-10-04 14:40:00,35.65,35.66,35.63,35.65,44005.0,21.6172,21.6233,21.6051,21.6172,44005.0
2016-10-04 14:45:00,35.64,35.65,35.6,35.61,53198.0,21.6112,21.6172,21.5869,21.593,53198.0
2016-10-04 14:50:00,35.6,35.64,35.6,35.63,74460.0,21.5869,21.6112,21.5869,21.6051,74460.0
2016-10-04 14:55:00,35.62,35.64,35.6,35.61,174006.0,21.5991,21.6112,21.5869,21.593,174006.0
2016-10-04 15:00:00,35.6,35.64,35.57,35.59,126572.0,21.5869,21.6112,21.5687,21.5809,126572.0
2016-10-04 15:05:00,35.59,35.61,35.57,35.59,222147.0,21.5809,21.593,21.5687,21.5809,222147.0
2016-10-04 15:10:00,35.59,35.61,35.58,35.59,63281.0,21.5809,21.593,21.5748,21.5809,63281.0
2016-10-04 15:15:00,35.59,35.63,35.58,35.62,34794.0,21.5809,21.6051,21.5748,21.5991,34794.0
2016-10-04 15:20:00,35.63,35.65,35.62,35.64,111902.0,21.6051,21.6172,21.5991,21.6112,111902.0
2016-10-04 15:25:00,35.64,35.68,35.63,35.67,59414.0,21.6112,21.6354,21.6051,21.6294,59414.0
2016-10-04 15:30:00,35.67,35.72,35.66,35.72,50709.0,21.6294,21.6597,21.6233,21.6597,50709.0
2016-10-04 15:35:00,35.72,35.73,35.7,35.73,73734.0,21.6597,21.6658,21.6476,21.6658,73734.0
2016-10-04 15:40:00,35.73,35.74,35.71,35.72,80441.0,21.6658,21.6718,21.6536,21.6597,80441.0
2016-10-04 15:45:00,35.71,35.72,35.69,35.7,100819.0,21.6536,21.6597,21.6415,21.6476,100819.0
2016-10-04 15:50:00,35.7,35.72,35.68,35.72,72228.0,21.6476,21.6597,21.6354,21.6597,72228.0
2016-10-04 15:55:00,35.71,35.72,35.67,35.69,222808.0,21.6536,21.6597,21.6294,21.6415,222808.0
2016-10-05 09:30:00,36.02,36.05,35.93,35.98,244441.0,21.8416,21.8598,21.787,21.8173,244441.0
2016-10-05 09:35:00,35.99,36.03,35.94,35.94,119088.0,21.8234,21.8477,21.7931,21.7931,119088.0
2016-10-05 09:40:00,35.95,35.96,35.9,35.95,119291.0,21.7992,21.8052,21.7688,21.7992,119291.0
2016-10-05 09:45:00,35.95,35.97,35.9,35.91,86317.0,21.7992,21.8113,21.7688,21.7749,86317.0
2016-10-05 09:50:00,35.9,35.93,35.89,35.92,76924.0,21.7688,21.787,21.7628,21.781,76924.0
2016-10-05 09:55:00,35.91,35.92,35.86,35.88,36007.0,21.7749,21.781,21.7446,21.7567,36007.0
2016-10-05 10:00:00,35.88,35.88,35.8,35.87,94484.0,21.7567,21.7567,21.7082,21.7506,94484.0
2016-10-05 10:05:00,35.87,35.92,35.84,35.88,64547.0,21.7506,21.781,21.7325,21.7567,64547.0
2016-10-05 10:10:00,35.87,35.9,35.84,35.84,61554.0,21.7506,21.7688,21.7325,21.7325,61554.0
2016-10-05 10:15:00,35.84,35.84,35.78,35.79,49818.0,21.7325,21.7325,21.6961,21.7021,49818.0
2016-10-05 10:20:00,35.79,35.83,35.78,35.81,33464.0,21.7021,21.7264,21.6961,21.7143,33464.0
2016-10-05 10:25:00,35.81,35.86,35.8,35.86,33821.0,21.7143,21.7446,21.7082,21.7446,33821.0
2016-10-05 10:30:00,35.86,35.88,35.75,35.84,319410.0,21.7446,21.7567,21.6779,21.7325,319410.0
2016-10-05 10:35:00,35.85,35.93,35.85,35.92,75837.0,21.7385,21.787,21.7385,21.781,75837.0
2016-10-05 10:40:00,35.92,35.95,35.86,35.87,86938.0,21.781,21.7992,21.7446,21.7506,86938.0
2016-10-05 10:45:00,35.87,35.93,35.86,35.91,47414.0,21.7506,21.787,21.7446,21.7749,47414.0
2016-10-05 10:50:00,35.91,35.99,35.91,35.98,64472.0,21.7749,21.8234,21.7749,21.8173,64472.0
2016-10-05 10:55:00,35.98,36.0,35.96,36.0,108893.0,21.8173,21.8295,21.8052,21.8295,108893.0
2016-10-05 11:00:00,35.99,36.01,35.96,36.01,92926.0,21.8234,21.8355,21.8052,21.8355,92926.0
2016-10-05 11:05:00,36.01,36.07,36.0,36.05,101143.0,21.8355,21.8719,21.8295,21.8598,101143.0
2016-10-05 11:10:00,36.06,36.07,36.02,36.07,71747.0,21.8659,21.8719,21.8416,21.8719,71747.0
2016-10-05 11:15:00,36.07,36.12,36.06,36.09,141907.0,21.8719,21.9022,21.8659,21.884,141907.0
2016-10-05 11:20:00,36.09,36.12,36.08,36.1,83449.0,21.884,21.9022,21.878,21.8901,83449.0
2016-10-05 11:25:00,36.1,36.11,36.06,36.1,97778.0,21.8901,21.8962,21.8659,21.8901,97778.0
2016-10-05 11:30:00,36.11,36.17,36.09,36.17,139008.0,21.8962,21.9326,21.884,21.9326,139008.0
2016-10-05 11:35:00,36.17,36.19,36.15,36.15,96215.0,21.9326,21.9447,21.9204,21.9204,96215.0
2016-10-05 11:40:00,36.14,36.17,36.12,36.15,56744.0,21.9144,21.9326,21.9022,21.9204,56744.0
2016-10-05 11:45:00,36.15,36.18,36.14,36.16,25014.0,21.9204,21.9386,21.9144,21.9265,25014.0
2016-10-05 11:50:00,36.17,36.2,36.17,36.2,42535.0,21.9326,21.9507,21.9326,21.9507,42535.0
2016-10-05 11:55:00,36.19,36.2,36.14,36.16,23072.0,21.9447,21.9507,21.9144,21.9265,23072.0
2016-10-05 12:00:00,36.16,36.16,36.13,36.15,43695.0,21.9265,21.9265,21.9083,21.9204,43695.0
2016-10-05 12:05:00,36.15,36.19,36.14,36.14,41865.0,21.9204,21.9447,21.9144,21.9144,41865.0
2016-10-05 12:10:00,36.15,36.17,36.13,36.13,66832.0,21.9204,21.9326,21.9083,21.9083,66832.0
2016-10-05 12:15:00,36.12,36.16,36.12,36.16,41342.0,21.9022,21.9265,21.9022,21.9265,41342.0
2016-10-05 12:20:00,36.16,36.19,36.15,36.19,69731.0,21.9265,21.9447,21.9204,21.9447,69731.0
2016-10-05 12:25:00,36.18,36.2,36.18,36.19,36207.0,21.9386,21.9507,21.9386,21.9447,36207.0
2016-10-05 12:30:00,36.18,36.2,36.16,36.16,33263.0,21.9386,21.9507,21.9265,21.9265,33263.0
2016-10-05 12:35:00,36.17,36.19,36.17,36.18,41546.0,21.9326,21.9447,21.9326,21.9386,41546.0
2016-10-05 12:40:00,36.18,36.2,36.18,36.19,59571.0,21.9386,21.9507,21.9386,21.9447,59571.0
2016-10-05 12:45:00,36.19,36.19,36.17,36.19,27834.0,21.9447,21.9447,21.9326,21.9447,27834.0
2016-10-05 12:50:00,36.18,36.18,36.17,36.18,13182.0,21.9386,21.9386,21.9326,21.9386,13182.0
2016-10-05 12:55:00,36.18,36.18,36.12,36.13,68481.0,21.9386,21.9386,21.9022,21.9083,68481.0
2016-10-05 13:00:00,36.12,36.15,36.12,36.15,29006.0,21.9022,21.9204,21.9022,21.9204,29006.0
2016-10-05 13:05:00,36.15,36.18,36.13,36.17,92493.0,21.9204,21.9386,21.9083,21.9326,92493.0
2016-10-05 13:10:00,36.18,36.19,36.16,36.16,27821.0,21.9386,21.9447,21.9265,21.9265,27821.0
2016-10-05 13:15:00,36.16,36.18,36.16,36.18,32169.0,21.9265,21.9386,21.9265,21.9386,32169.0
2016-10-05 13:20:00,36.18,36.19,36.16,36.18,28175.0,21.9386,21.9447,21.9265,21.9386,28175.0
2016-10-05 13:25:00,36.19,36.19,36.13,36.15,41086.0,21.9447,21.9447,21.9083,21.9204,41086.0
2016-10-05 13:30:00,36.14,36.16,36.13,36.15,31879.0,21.9144,21.9265,21.9083,21.9204,31879.0
2016-10-05 13:35:00,36.14,36.17,36.13,36.14,48052.0,21.9144,21.9326,21.9083,21.9144,48052.0
2016-10-05 13:40:00,36.14,36.19,36.13,36.18,19700.0,21.9144,21.9447,21.9083,21.9386,19700.0
2016-10-05 13:45:00,36.18,36.2,36.16,36.2,96895.0,21.9386,21.9507,21.9265,21.9507,96895.0
2016-10-05 13:50:00,36.19,36.22,36.19,36.21,26353.0,21.9447,21.9629,21.9447,21.9568,26353.0
2016-10-05 13:55:00,36.21,36.22,36.2,36.21,12710.0,21.9568,21.9629,21.9507,21.9568,12710.0
2016-10-05 14:00:00,36.2,36.21,36.18,36.18,19220.0,21.9507,21.9568,21.9386,21.9386,19220.0
2016-10-05 14:05:00,36.18,36.18,36.15,36.15,20672.0,21.9386,21.9386,21.9204,21.9204,20672.0
2016-10-05 14:10:00,36.15,36.17,36.14,36.15,30663.0,21.9204,21.9326,21.9144,21.9204,30663.0
2016-10-05 14:15:00,36.15,36.18,36.15,36.17,38356.0,21.9204,21.9386,21.9204,21.9326,38356.0
2016-10-05 14:20:00,36.17,36.19,36.15,36.16,22407.0,21.9326,21.9447,21.9204,21.9265,22407.0
2016-10-05 14:25:00,36.16,36.18,36.14,36.14,26689.0,21.9265,21.9386,21.9144,21.9144,26689.0
2016-10-05 14:30:00,36.14,36.15,36.12,36.13,48478.0,21.9144,21.9204,21.9022,21.9083,48478.0
2016-10-05 14:35:00,36.12,36.14,36.11,36.14,38329.0,21.9022,21.9144,21.8962,21.9144,38329.0
2016-10-05 14:40:00,36.13,36.16,36.13,36.14,34572.0,21.9083,21.9265,21.9083,21.9144,34572.0
2016-10-05 14:45:00,36.14,36.15,36.13,36.14,15039.0,21.9144,21.9204,21.9083,21.9144,15039.0
2016-10-05 14:50:00,36.15,36.15,36.12,36.13,45119.0,21.9204,21.9204,21.9022,21.9083,45119.0
2016-10-05 14:55:00,36.13,36.15,36.11,36.14,32296.0,21.9083,21.9204,21.8962,21.9144,32296.0
2016-10-05 15:00:00,36.13,36.16,36.13,36.14,32088.0,21.9083,21.9265,21.9083,21.9144,32088.0
2016-10-05 15:05:00,36.15,36.17,36.13,36.16,43024.0,21.9204,21.9326,21.9083,21.9265,43024.0
2016-10-05 15:10:00,36.15,36.16,36.13,36.14,15497.0,21.9204,21.9265,21.9083,21.9144,15497.0
2016-10-05 15:15:00,36.14,36.14,36.1,36.11,33991.0,21.9144,21.9144,21.8901,21.8962,33991.0
2016-10-05 15:20:00,36.1,36.11,36.07,36.08,49015.0,21.8901,21.8962,21.8719,21.878,49015.0
2016-10-05 15:25:00,36.08,36.09,36.05,36.05,59015.0,21.878,21.884,21.8598,21.8598,59015.0
2016-10-05 15:30:00,36.05,36.08,36.05,36.08,40646.0,21.8598,21.878,21.8598,21.878,40646.0
2016-10-05 15:35:00,36.07,36.08,36.06,36.07,89894.0,21.8719,21.878,21.8659,21.8719,89894.0
2016-10-05 15:40:00,36.07,36.07,36.04,36.06,76214.0,21.8719,21.8719,21.8537,21.8659,76214.0
2016-10-05 15:45:00,36.06,36.07,36.03,36.03,59095.0,21.8659,21.8719,21.8477,21.8477,59095.0
2016-10-05 15:50:00,36.04,36.04,36.01,36.02,80581.0,21.8537,21.8537,21.8355,21.8416,80581.0
2016-10-05 15:55:00,36.02,36.05,36.01,36.04,266100.0,21.8416,21.8598,21.8355,21.8537,266100.0
2016-10-06 09:30:00,36.15,36.19,36.11,36.11,179990.0,21.9204,21.9447,21.8962,21.8962,179990.0
2016-10-06 09:35:00,36.11,36.19,36.1,36.15,90584.0,21.8962,21.9447,21.8901,21.9204,90584.0
2016-10-06 09:40:00,36.15,36.21,36.09,36.18,142472.0,21.9204,21.9568,21.884,21.9386,142472.0
2016-10-06 09:45:00,36.18,36.2,36.13,36.16,91525.0,21.9386,21.9507,21.9083,21.9265,91525.0
2016-10-06 09:50:00,36.15,36.15,36.1,36.12,62957.0,21.9204,21.9204,21.8901,21.9022,62957.0
2016-10-06 09:55:00,36.11,36.14,36.1,36.12,56462.0,21.8962,21.9144,21.8901,21.9022,56462.0
2016-10-06 10:00:00,36.12,36.14,36.09,36.12,139087.0,21.9022,21.9144,21.884,21.9022,139087.0
2016-10-06 10:05:00,36.12,36.14,36.07,36.09,85118.0,21.9022,21.9144,21.8719,21.884,85118.0
2016-10-06 10:10:00,36.09,36.09,35.99,36.06,165614.0,21.884,21.884,21.8234,21.8659,165614.0
2016-10-06 10:15:00,36.07,36.07,36.02,36.06,36745.0,21.8719,21.8719,21.8416,21.8659,36745.0
2016-10-06 10:20:00,36.07,36.07,35.99,36.02,51872.0,21.8719,21.8719,21.8234,21.8416,51872.0
2016-10-06 10:25:00,36.01,36.02,35.92,35.98,194821.0,21.8355,21.8416,21.781,21.8173,194821.0
2016-10-06 10:30:00,35.97,35.97,35.88,35.92,115403.0,21.8113,21.8113,21.7567,21.781,115403.0
2016-10-06 10:35:00,35.91,35.95,35.9,35.91,53239.0,21.7749,21.7992,21.7688,21.7749,53239.0
2016-10-06 10:40:00,35.91,35.96,35.9,35.94,37128.0,21.7749,21.8052,21.7688,21.7931,37128.0
2016-10-06 10:45:00,35.94,35.98,35.94,35.97,27359.0,21.7931,21.8173,21.7931,21.8113,27359.0
2016-10-06 10:50:00,35.97,36.01,35.95,35.99,49165.0,21.8113,21.8355,21.7992,21.8234,49165.0
2016-10-06 10:55:00,35.98,36.0,35.95,35.97,20765.0,21.8173,21.8295,21.7992,21.8113,20765.0
2016-10-06 11:00:00,35.96,35.98,35.91,35.91,48888.0,21.8052,21.8173,21.7749,21.7749,48888.0
2016-10-06 11:05:00,35.91,35.92,35.85,35.85,63236.0,21.7749,21.781,21.7385,21.7385,63236.0
2016-10-06 11:10:00,35.85,35.89,35.83,35.83,158253.0,21.7385,21.7628,21.7264,21.7264,158253.0
2016-10-06 11:15:00,35.84,35.93,35.83,35.92,51514.0,21.7325,21.787,21.7264,21.781,51514.0
2016-10-06 11:20:00,35.91,35.95,35.91,35.95,40460.0,21.7749,21.7992,21.7749,21.7992,40460.0
2016-10-06 11:25:00,35.94,35.98,35.94,35.96,81426.0,21.7931,21.8173,21.7931,21.8052,81426.0
2016-10-06 11:30:00,35.96,35.97,35.87,35.96,196817.0,21.8052,21.8113,21.7506,21.8052,196817.0
2016-10-06 11:35:00,35.96,36.02,35.94,35.98,172244.0,21.8052,21.8416,21.7931,21.8173,172244.0
2016-10-06 11:40:00,35.99,35.99,35.94,35.97,21115.0,21.8234,21.8234,21.7931,21.8113,21115.0
2016-10-06 11:45:00,35.96,36.05,35.96,36.02,29599.0,21.8052,21.8598,21.8052,21.8416,29599.0
2016-10-06 11:50:00,36.03,36.07,36.02,36.03,50208.0,21.8477,21.8719,21.8416,21.8477,50208.0
2016-10-06 11:55:00,36.03,36.03,35.99,36.0,32011.0,21.8477,21.8477,21.8234,21.8295,32011.0
2016-10-06 12:00:00,36.0,36.02,35.99,36.01,31835.0,21.8295,21.8416,21.8234,21.8355,31835.0
2016-10-06 12:05:00,36.0,36.04,35.98,36.0,18547.0,21.8295,21.8537,21.8173,21.8295,18547.0
2016-10-06 12:10:00,36.0,36.01,35.95,35.95,22451.0,21.8295,21.8355,21.7992,21.7992,22451.0
2016-10-06 12:15:00,35.96,35.99,35.94,35.98,26419.0,21.8052,21.8234,21.7931,21.8173,26419.0
2016-10-06 12:20:00,35.98,36.0,35.96,35.99,29540.0,21.8173,21.8295,21.8052,21.8234,29540.0
2016-10-06 12:25:00,35.99,36.0,35.97,35.99,13936.0,21.8234,21.8295,21.8113,21.8234,13936.0
2016-10-06 12:30:00,35.98,36.03,35.98,36.02,29014.0,21.8173,21.8477,21.8173,21.8416,29014.0
2016-10-06 12:35:00,36.02,36.02,35.97,35.98,19385.0,21.8416,21.8416,21.8113,21.8173,19385.0
2016-10-06 12:40:00,35.98,36.01,35.98,35.99,9140.0,21.8173,21.8355,21.8173,21.8234,9140.0
2016-10-06 12:45:00,36.0,36.02,36.0,36.02,16514.0,21.8295,21.8416,21.8295,21.8416,16514.0
2016-10-06 12:50:00,36.02,36.05,36.01,36.04,20675.0,21.8416,21.8598,21.8355,21.8537,20675.0
2016-10-06 12:55:00,36.05,36.05,36.02,36.04,12925.0,21.8598,21.8598,21.8416,21.8537,12925.0
2016-10-06 13:00:00,36.03,36.06,36.02,36.04,21880.0,21.8477,21.8659,21.8416,21.8537,21880.0
2016-10-06 13:05:00,36.04,36.05,36.03,36.03,9439.0,21.8537,21.8598,21.8477,21.8477,9439.0
2016-10-06 13:10:00,36.03,36.06,36.02,36.02,39024.0,21.8477,21.8659,21.8416,21.8416,39024.0
2016-10-06 13:15:00,36.02,36.07,36.02,36.06,20997.0,21.8416,21.8719,21.8416,21.8659,20997.0
2016-10-06 13:20:00,36.05,36.07,36.05,36.06,22503.0,21.8598,21.8719,21.8598,21.8659,22503.0
2016-10-06 13:25:00,36.06,36.07,36.04,36.05,11152.0,21.8659,21.8719,21.8537,21.8598,11152.0
2016-10-06 13:30:00,36.04,36.07,36.04,36.06,21156.0,21.8537,21.8719,21.8537,21.8659,21156.0
2016-10-06 13:35:00,36.06,36.07,36.04,36.04,70823.0,21.8659,21.8719,21.8537,21.8537,70823.0
2016-10-06 13:40:00,36.05,36.05,36.01,36.03,18075.0,21.8598,21.8598,21.8355,21.8477,18075.0
2016-10-06 13:45:00,36.03,36.05,36.03,36.04,7317.0,21.8477,21.8598,21.8477,21.8537,7317.0
2016-10-06 13:50:00,36.03,36.06,36.03,36.06,18043.0,21.8477,21.8659,21.8477,21.8659,18043.0
2016-10-06 13:55:00,36.05,36.06,36.03,36.05,25981.0,21.8598,21.8659,21.8477,21.8598,25981.0
2016-10-06 14:00:00,36.05,36.08,36.04,36.07,55766.0,21.8598,21.878,21.8537,21.8719,55766.0
2016-10-06 14:05:00,36.06,36.08,36.05,36.06,8646.0,21.8659,21.878,21.8598,21.8659,8646.0
2016-10-06 14:10:00,36.06,36.08,36.04,36.06,19374.0,21.8659,21.878,21.8537,21.8659,19374.0
2016-10-06 14:15:00,36.07,36.07,36.03,36.05,11545.0,21.8719,21.8719,21.8477,21.8598,11545.0
2016-10-06 14:20:00,36.05,36.06,36.02,36.03,20193.0,21.8598,21.8659,21.8416,21.8477,20193.0
2016-10-06 14:25:00,36.03,36.06,36.02,36.04,15419.0,21.8477,21.8659,21.8416,21.8537,15419.0
2016-10-06 14:30:00,36.04,36.06,36.02,36.02,15112.0,21.8537,21.8659,21.8416,21.8416,15112.0
2016-10-06 14:35:00,36.02,36.04,36.01,36.02,25443.0,21.8416,21.8537,21.8355,21.8416,25443.0
2016-10-06 14:40:00,36.02,36.03,36.0,36.01,19398.0,21.8416,21.8477,21.8295,21.8355,19398.0
2016-10-06 14:45:00,36.0,36.0,35.97,35.98,25215.0,21.8295,21.8295,21.8113,21.8173,25215.0
2016-10-06 14:50:00,35.99,36.0,35.98,35.99,17474.0,21.8234,21.8295,21.8173,21.8234,17474.0
2016-10-06 14:55:00,35.99,35.99,35.97,35.97,12424.0,21.8234,21.8234,21.8113,21.8113,12424.0
2016-10-06 15:00:00,35.97,35.99,35.97,35.97,20258.0,21.8113,21.8234,21.8113,21.8113,20258.0
2016-10-06 15:05:00,35.97,36.0,35.96,35.97,17858.0,21.8113,21.8295,21.8052,21.8113,17858.0
2016-10-06 15:10:00,35.96,35.97,35.96,35.96,14226.0,21.8052,21.8113,21.8052,21.8052,14226.0
2016-10-06 15:15:00,35.96,35.98,35.94,35.95,38682.0,21.8052,21.8173,21.7931,21.7992,38682.0
2016-10-06 15:20:00,35.96,35.97,35.94,35.94,17766.0,21.8052,21.8113,21.7931,21.7931,17766.0
2016-10-06 15:25:00,35.94,35.95,35.93,35.94,23376.0,21.7931,21.7992,21.787,21.7931,23376.0
2016-10-06 15:30:00,35.94,35.95,35.92,35.95,57176.0,21.7931,21.7992,21.781,21.7992,57176.0
2016-10-06 15:35:00,35.94,35.95,35.94,35.95,36249.0,21.7931,21.7992,21.7931,21.7992,36249.0
2016-10-06 15:40:00,35.94,35.95,35.93,35.93,26018.0,21.7931,21.7992,21.787,21.787,26018.0
2016-10-06 15:45:00,35.94,35.95,35.92,35.95,61629.0,21.7931,21.7992,21.781,21.7992,61629.0
2016-10-06 15:50:00,35.95,35.97,35.94,35.95,114519.0,21.7992,21.8113,21.7931,21.7992,114519.0
2016-10-06 15:55:00,35.95,35.96,35.93,35.94,145592.0,21.7992,21.8052,21.787,21.7931,145592.0
2016-10-07 09:30:00,36.06,36.15,35.99,36.12,171062.0,21.8659,21.9204,21.8234,21.9022,171062.0
2016-10-07 09:35:00,36.12,36.16,36.07,36.13,122413.0,21.9022,21.9265,21.8719,21.9083,122413.0
2016-10-07 09:40:00,36.13,36.15,36.07,36.07,84302.0,21.9083,21.9204,21.8719,21.8719,84302.0
2016-10-07 09:45:00,36.07,36.08,35.96,35.97,98905.0,21.8719,21.878,21.8052,21.8113,98905.0
2016-10-07 09:50:00,35.96,36.1,35.92,36.07,92556.0,21.8052,21.8901,21.781,21.8719,92556.0
2016-10-07 09:55:00,36.07,36.12,36.03,36.05,64939.0,21.8719,21.9022,21.8477,21.8598,64939.0
2016-10-07 10:00:00,36.05,36.14,36.05,36.09,121947.0,21.8598,21.9144,21.8598,21.884,121947.0
2016-10-07 10:05:00,36.08,36.22,36.08,36.21,144551.0,21.878,21.9629,21.878,21.9568,144551.0
2016-10-07 10:10:00,36.2,36.26,36.16,36.25,154467.0,21.9507,21.9871,21.9265,21.9811,154467.0
2016-10-07 10:15:00,36.25,36.29,36.23,36.27,141607.0,21.9811,22.0053,21.9689,21.9932,141607.0
2016-10-07 10:20:00,36.27,36.29,36.23,36.27,116283.0,21.9932,22.0053,21.9689,21.9932,116283.0
2016-10-07 10:25:00,36.27,36.3,36.25,36.29,63847.0,21.9932,22.0114,21.9811,22.0053,63847.0
2016-10-07 10:30:00,36.28,36.32,36.25,36.29,92681.0,21.9993,22.0235,21.9811,22.0053,92681.0
2016-10-07 10:35:00,36.29,36.34,36.27,36.34,95725.0,22.0053,22.0356,21.9932,22.0356,95725.0
2016-10-07 10:40:00,36.33,36.34,36.3,36.32,122048.0,22.0296,22.0356,22.0114,22.0235,122048.0
2016-10-07 10:45:00,36.32,36.36,36.32,36.35,66440.0,22.0235,22.0478,22.0235,22.0417,66440.0
2016-10-07 10:50:00,36.35,36.39,36.35,36.37,59933.0,22.0417,22.066,22.0417,22.0538,59933.0
2016-10-07 10:55:00,36.36,36.37,36.3,36.33,59620.0,22.0478,22.0538,22.0114,22.0296,59620.0
2016-10-07 11:00:00,36.34,36.35,36.3,36.3,113835.0,22.0356,22.0417,22.0114,22.0114,113835.0
2016-10-07 11:05:00,36.3,36.35,36.29,36.34,29814.0,22.0114,22.0417,22.0053,22.0356,29814.0
2016-10-07 11:10:00,36.34,36.35,36.29,36.29,36091.0,22.0356,22.0417,22.0053,22.0053,36091.0
2016-10-07 11:15:00,36.29,36.3,36.25,36.26,32947.0,22.0053,22.0114,21.9811,21.9871,32947.0
2016-10-07 11:20:00,36.26,36.3,36.25,36.27,23850.0,21.9871,22.0114,21.9811,21.9932,23850.0
2016-10-07 11:25:00,36.28,36.34,36.27,36.31,40917.0,21.9993,22.0356,21.9932,22.0174,40917.0
2016-10-07 11:30:00,36.3,36.33,36.23,36.27,126393.0,22.0114,22.0296,21.9689,21.9932,126393.0
2016-10-07 11:35:00,36.26,36.26,36.16,36.18,39207.0,21.9871,21.9871,21.9265,21.9386,39207.0
2016-10-07 11:40:00,36.18,36.18,36.11,36.14,44311.0,21.9386,21.9386,21.8962,21.9144,44311.0
2016-10-07 11:45:00,36.13,36.13,36.07,36.11,83376.0,21.9083,21.9083,21.8719,21.8962,83376.0
2016-10-07 11:50:00,36.11,36.12,36.07,36.12,73280.0,21.8962,21.9022,21.8719,21.9022,73280.0
2016-10-07 11:55:00,36.12,36.19,36.1,36.14,65843.0,21.9022,21.9447,21.8901,21.9144,65843.0
2016-10-07 12:00:00,36.14,36.23,36.1,36.12,44052.0,21.9144,21.9689,21.8901,21.9022,44052.0
2016-10-07 12:05:00,36.12,36.13,36.08,36.12,24626.0,21.9022,21.9083,21.878,21.9022,24626.0
2016-10-07 12:10:00,36.11,36.13,36.09,36.12,45561.0,21.8962,21.9083,21.884,21.9022,45561.0
2016-10-07 12:15:00,36.11,36.12,36.05,36.08,38011.0,21.8962,21.9022,21.8598,21.878,38011.0
2016-10-07 12:20:00,36.09,36.09,36.04,36.07,27824.0,21.884,21.884,21.8537,21.8719,27824.0
2016-10-07 12:25:00,36.07,36.09,36.06,36.08,24838.0,21.8719,21.884,21.8659,21.878,24838.0
2016-10-07 12:30:00,36.08,36.11,36.07,36.08,37971.0,21.878,21.8962,21.8719,21.878,37971.0
2016-10-07 12:35:00,36.08,36.12,36.07,36.1,29121.0,21.878,21.9022,21.8719,21.8901,29121.0
2016-10-07 12:40:00,36.11,36.13,36.1,36.12,5584.0,21.8962,21.9083,21.8901,21.9022,5584.0
2016-10-07 12:45:00,36.13,36.19,36.12,36.19,34801.0,21.9083,21.9447,21.9022,21.9447,34801.0
2016-10-07 12:50:00,36.18,36.19,36.16,36.18,14905.0,21.9386,21.9447,21.9265,21.9386,14905.0
2016-10-07 12:55:00,36.17,36.2,36.16,36.19,20512.0,21.9326,21.9507,21.9265,21.9447,20512.0
2016-10-07 13:00:00,36.19,36.2,36.16,36.16,16385.0,21.9447,21.9507,21.9265,21.9265,16385.0
2016-10-07 13:05:00,36.17,36.22,36.16,36.2,37628.0,21.9326,21.9629,21.9265,21.9507,37628.0
2016-10-07 13:10:00,36.2,36.22,36.18,36.2,27481.0,21.9507,21.9629,21.9386,21.9507,27481.0
2016-10-07 13:15:00,36.2,36.21,36.18,36.2,18667.0,21.9507,21.9568,21.9386,21.9507,18667.0
2016-10-07 13:20:00,36.21,36.21,36.18,36.18,10479.0,21.9568,21.9568,21.9386,21.9386,10479.0
2016-10-07 13:25:00,36.19,36.24,36.19,36.23,26570.0,21.9447,21.975,21.9447,21.9689,26570.0
2016-10-07 13:30:00,36.24,36.29,36.22,36.28,37145.0,21.975,22.0053,21.9629,21.9993,37145.0
2016-10-07 13:35:00,36.28,36.3,36.26,36.27,19952.0,21.9993,22.0114,21.9871,21.9932,19952.0
2016-10-07 13:40:00,36.29,36.3,36.28,36.3,25105.0,22.0053,22.0114,21.9993,22.0114,25105.0
2016-10-07 13:45:00,36.3,36.31,36.28,36.28,15488.0,22.0114,22.0174,21.9993,21.9993,15488.0
2016-10-07 13:50:00,36.29,36.29,36.26,36.28,15071.0,22.0053,22.0053,21.9871,21.9993,15071.0
2016-10-07 13:55:00,36.28,36.28,36.26,36.26,11848.0,21.9993,21.9993,21.9871,21.9871,11848.0
2016-10-07 14:00:00,36.27,36.28,36.26,36.26,8254.0,21.9932,21.9993,21.9871,21.9871,8254.0
2016-10-07 14:05:00,36.26,36.26,36.24,36.25,19955.0,21.9871,21.9871,21.975,21.9811,19955.0
2016-10-07 14:10:00,36.25,36.29,36.25,36.28,42747.0,21.9811,22.0053,21.9811,21.9993,42747.0
2016-10-07 14:15:00,36.28,36.28,36.23,36.25,39802.0,21.9993,21.9993,21.9689,21.9811,39802.0
2016-10-07 14:20:00,36.25,36.26,36.23,36.23,14813.0,21.9811,21.9871,21.9689,21.9689,14813.0
2016-10-07 14:25:00,36.24,36.28,36.24,36.26,16451.0,21.975,21.9993,21.975,21.9871,16451.0
2016-10-07 14:30:00,36.26,36.27,36.25,36.26,11577.0,21.9871,21.9932,21.9811,21.9871,11577.0
2016-10-07 14:35:00,36.26,36.27,36.25,36.26,27227.0,21.9871,21.9932,21.9811,21.9871,27227.0
2016-10-07 14:40:00,36.26,36.26,36.22,36.24,50761.0,21.9871,21.9871,21.9629,21.975,50761.0
2016-10-07 14:45:00,36.24,36.25,36.21,36.23,30292.0,21.975,21.9811,21.9568,21.9689,30292.0
2016-10-07 14:50:00,36.23,36.26,36.23,36.25,23315.0,21.9689,21.9871,21.9689,21.9811,23315.0
2016-10-07 14:55:00,36.26,36.27,36.22,36.22,40396.0,21.9871,21.9932,21.9629,21.9629,40396.0
2016-10-07 15:00:00,36.22,36.25,36.22,36.23,57963.0,21.9629,21.9811,21.9629,21.9689,57963.0
2016-10-07 15:05:00,36.24,36.25,36.22,36.22,12965.0,21.975,21.9811,21.9629,21.9629,12965.0
2016-10-07 15:10:00,36.23,36.24,36.21,36.21,35505.0,21.9689,21.975,21.9568,21.9568,35505.0
2016-10-07 15:15:00,36.21,36.22,36.2,36.21,9704.0,21.9568,21.9629,21.9507,21.9568,9704.0
2016-10-07 15:20:00,36.21,36.22,36.19,36.2,22633.0,21.9568,21.9629,21.9447,21.9507,22633.0
2016-10-07 15:25:00,36.2,36.22,36.19,36.22,43598.0,21.9507,21.9629,21.9447,21.9629,43598.0
2016-10-07 15:30:00,36.22,36.22,36.19,36.2,36998.0,21.9629,21.9629,21.9447,21.9507,36998.0
2016-10-07 15:35:00,36.2,36.2,36.17,36.18,67050.0,21.9507,21.9507,21.9326,21.9386,67050.0
2016-10-07 15:40:00,36.18,36.19,36.15,36.16,87693.0,21.9386,21.9447,21.9204,21.9265,87693.0
2016-10-07 15:45:00,36.16,36.17,36.15,36.16,72592.0,21.9265,21.9326,21.9204,21.9265,72592.0
2016-10-07 15:50:00,36.16,36.18,36.15,36.17,72315.0,21.9265,21.9386,21.9204,21.9326,72315.0
2016-10-07 15:55:00,36.16,36.21,36.16,36.16,246625.0,21.9265,21.9568,21.9265,21.9265,246625.0
2016-10-10 09:30:00,36.43,36.54,36.42,36.54,311196.0,22.0902,22.1569,22.0842,22.1569,311196.0
2016-10-10 09:35:00,36.55,36.62,36.53,36.54,205599.0,22.163,22.2054,22.1509,22.1569,205599.0
2016-10-10 09:40:00,36.53,36.64,36.53,36.63,149843.0,22.1509,22.2176,22.1509,22.2115,149843.0
2016-10-10 09:45:00,36.63,36.69,36.63,36.68,88775.0,22.2115,22.2479,22.2115,22.2418,88775.0
2016-10-10 09:50:00,36.68,36.73,36.67,36.72,86333.0,22.2418,22.2721,22.2357,22.2661,86333.0
2016-10-10 09:55:00,36.72,36.74,36.66,36.69,51119.0,22.2661,22.2782,22.2297,22.2479,51119.0
2016-10-10 10:00:00,36.69,36.7,36.65,36.66,63508.0,22.2479,22.2539,22.2236,22.2297,63508.0
2016-10-10 10:05:00,36.67,36.72,36.67,36.72,124566.0,22.2357,22.2661,22.2357,22.2661,124566.0
2016-10-10 10:10:00,36.72,36.75,36.72,36.73,84900.0,22.2661,22.2843,22.2661,22.2721,84900.0
2016-10-10 10:15:00,36.73,36.75,36.69,36.69,67478.0,22.2721,22.2843,22.2479,22.2479,67478.0
2016-10-10 10:20:00,36.69,36.72,36.65,36.67,49756.0,22.2479,22.2661,22.2236,22.2357,49756.0
2016-10-10 10:25:00,36.68,36.71,36.67,36.69,53393.0,22.2418,22.26,22.2357,22.2479,53393.0
2016-10-10 10:30:00,36.69,36.74,36.69,36.72,44647.0,22.2479,22.2782,22.2479,22.2661,44647.0
2016-10-10 10:35:00,36.72,36.76,36.72,36.75,84587.0,22.2661,22.2903,22.2661,22.2843,84587.0
2016-10-10 10:40:00,36.75,36.79,36.74,36.76,46793.0,22.2843,22.3085,22.2782,22.2903,46793.0
2016-10-10 10:45:00,36.77,36.77,36.71,36.73,48956.0,22.2964,22.2964,22.26,22.2721,48956.0
2016-10-10 10:50:00,36.72,36.78,36.72,36.75,39859.0,22.2661,22.3024,22.2661,22.2843,39859.0
2016-10-10 10:55:00,36.75,36.78,36.74,36.74,49618.0,22.2843,22.3024,22.2782,22.2782,49618.0
2016-10-10 11:00:00,36.75,36.76,36.72,36.72,29019.0,22.2843,22.2903,22.2661,22.2661,29019.0
2016-10-10 11:05:00,36.73,36.76,36.73,36.76,27297.0,22.2721,22.2903,22.2721,22.2903,27297.0
2016-10-10 11:10:00,36.76,36.77,36.74,36.77,57066.0,22.2903,22.2964,22.2782,22.2964,57066.0
2016-10-10 11:15:00,36.78,36.8,36.76,36.8,79974.0,22.3024,22.3146,22.2903,22.3146,79974.0
2016-10-10 11:20:00,36.8,36.82,36.78,36.82,95970.0,22.3146,22.3267,22.3024,22.3267,95970.0
2016-10-10 11:25:00,36.81,36.82,36.77,36.79,85428.0,22.3206,22.3267,22.2964,22.3085,85428.0
2016-10-10 11:30:00,36.79,36.83,36.76,36.8,115659.0,22.3085,22.3328,22.2903,22.3146,115659.0
2016-10-10 11:35:00,36.79,36.81,36.74,36.77,47269.0,22.3085,22.3206,22.2782,22.2964,47269.0
2016-10-10 11:40:00,36.76,36.77,36.72,36.74,41149.0,22.2903,22.2964,22.2661,22.2782,41149.0
2016-10-10 11:45:00,36.74,36.77,36.74,36.75,23856.0,22.2782,22.2964,22.2782,22.2843,23856.0
2016-10-10 11:50:00,36.75,36.77,36.75,36.75,17574.0,22.2843,22.2964,22.2843,22.2843,17574.0
2016-10-10 11:55:00,36.76,36.76,36.73,36.75,29330.0,22.2903,22.2903,22.2721,22.2843,29330.0
2016-10-10 12:00:00,36.75,36.78,36.75,36.76,14621.0,22.2843,22.3024,22.2843,22.2903,14621.0
2016-10-10 12:05:00,36.76,36.79,36.75,36.77,42994.0,22.2903,22.3085,22.2843,22.2964,42994.0
2016-10-10 12:10:00,36.78,36.78,36.75,36.77,26073.0,22.3024,22.3024,22.2843,22.2964,26073.0
2016-10-10 12:15:00,36.77,36.78,36.74,36.75,19277.0,22.2964,22.3024,22.2782,22.2843,19277.0
2016-10-10 12:20:00,36.74,36.75,36.69,36.7,48890.0,22.2782,22.2843,22.2479,22.2539,48890.0
2016-10-10 12:25:00,36.7,36.71,36.68,36.7,35534.0,22.2539,22.26,22.2418,22.2539,35534.0
2016-10-10 12:30:00,36.68,36.7,36.67,36.69,21706.0,22.2418,22.2539,22.2357,22.2479,21706.0
2016-10-10 12:35:00,36.68,36.69,36.66,36.67,34061.0,22.2418,22.2479,22.2297,22.2357,34061.0
2016-10-10 12:40:00,36.67,36.67,36.65,36.66,28303.0,22.2357,22.2357,22.2236,22.2297,28303.0
2016-10-10 12:45:00,36.66,36.68,36.64,36.68,26983.0,22.2297,22.2418,22.2176,22.2418,26983.0
2016-10-10 12:50:00,36.67,36.69,36.66,36.66,23679.0,22.2357,22.2479,22.2297,22.2297,23679.0
2016-10-10 12:55:00,36.66,36.69,36.66,36.68,19448.0,22.2297,22.2479,22.2297,22.2418,19448.0
2016-10-10 13:00:00,36.69,36.7,36.68,36.69,16073.0,22.2479,22.2539,22.2418,22.2479,16073.0
2016-10-10 13:05:00,36.7,36.73,36.69,36.7,27829.0,22.2539,22.2721,22.2479,22.2539,27829.0
2016-10-10 13:10:00,36.7,36.71,36.7,36.7,22195.0,22.2539,22.26,22.2539,22.2539,22195.0
2016-10-10 13:15:00,36.7,36.71,36.67,36.68,29575.0,22.2539,22.26,22.2357,22.2418,29575.0
2016-10-10 13:20:00,36.67,36.69,36.67,36.68,22017.0,22.2357,22.2479,22.2357,22.2418,22017.0
2016-10-10 13:25:00,36.68,36.69,36.67,36.69,20303.0,22.2418,22.2479,22.2357,22.2479,20303.0
2016-10-10 13:30:00,36.68,36.69,36.67,36.68,8511.0,22.2418,22.2479,22.2357,22.2418,8511.0
2016-10-10 13:35:00,36.68,36.7,36.66,36.69,36134.0,22.2418,22.2539,22.2297,22.2479,36134.0
2016-10-10 13:40:00,36.69,36.69,36.67,36.68,15082.0,22.2479,22.2479,22.2357,22.2418,15082.0
2016-10-10 13:45:00,36.67,36.68,36.66,36.66,8790.0,22.2357,22.2418,22.2297,22.2297,8790.0
2016-10-10 13:50:00,36.66,36.67,36.64,36.64,10332.0,22.2297,22.2357,22.2176,22.2176,10332.0
2016-10-10 13:55:00,36.64,36.67,36.63,36.67,34821.0,22.2176,22.2357,22.2115,22.2357,34821.0
2016-10-10 14:00:00,36.67,36.68,36.65,36.66,17411.0,22.2357,22.2418,22.2236,22.2297,17411.0
2016-10-10 14:05:00,36.66,36.68,36.65,36.68,13258.0,22.2297,22.2418,22.2236,22.2418,13258.0
2016-10-10 14:10:00,36.68,36.68,36.64,36.65,18223.0,22.2418,22.2418,22.2176,22.2236,18223.0
2016-10-10 14:15:00,36.65,36.65,36.62,36.62,33880.0,22.2236,22.2236,22.2054,22.2054,33880.0
2016-10-10 14:20:00,36.63,36.64,36.62,36.62,25133.0,22.2115,22.2176,22.2054,22.2054,25133.0
2016-10-10 14:25:00,36.63,36.64,36.62,36.63,12847.0,22.2115,22.2176,22.2054,22.2115,12847.0
2016-10-10 14:30:00,36.63,36.65,36.61,36.65,49450.0,22.2115,22.2236,22.1994,22.2236,49450.0
2016-10-10 14:35:00,36.65,36.65,36.63,36.65,15781.0,22.2236,22.2236,22.2115,22.2236,15781.0
2016-10-10 14:40:00,36.64,36.66,36.63,36.65,19936.0,22.2176,22.2297,22.2115,22.2236,19936.0
2016-10-10 14:45:00,36.64,36.66,36.64,36.65,171235.0,22.2176,22.2297,22.2176,22.2236,171235.0
2016-10-10 14:50:00,36.65,36.66,36.64,36.66,31633.0,22.2236,22.2297,22.2176,22.2297,31633.0
2016-10-10 14:55:00,36.65,36.67,36.65,36.66,49703.0,22.2236,22.2357,22.2236,22.2297,49703.0
2016-10-10 15:00:00,36.66,36.69,36.66,36.69,20482.0,22.2297,22.2479,22.2297,22.2479,20482.0
2016-10-10 15:05:00,36.69,36.71,36.68,36.69,27662.0,22.2479,22.26,22.2418,22.2479,27662.0
2016-10-10 15:10:00,36.69,36.7,36.67,36.68,22497.0,22.2479,22.2539,22.2357,22.2418,22497.0
2016-10-10 15:15:00,36.68,36.69,36.67,36.67,17142.0,22.2418,22.2479,22.2357,22.2357,17142.0
2016-10-10 15:20:00,36.67,36.69,36.67,36.68,10525.0,22.2357,22.2479,22.2357,22.2418,10525.0
2016-10-10 15:25:00,36.69,36.69,36.66,36.67,40286.0,22.2479,22.2479,22.2297,22.2357,40286.0
2016-10-10 15:30:00,36.68,36.68,36.65,36.65,29029.0,22.2418,22.2418,22.2236,22.2236,29029.0
2016-10-10 15:35:00,36.66,36.66,36.63,36.65,52083.0,22.2297,22.2297,22.2115,22.2236,52083.0
2016-10-10 15:40:00,36.65,36.68,36.64,36.67,41991.0,22.2236,22.2418,22.2176,22.2357,41991.0
2016-10-10 15:45:00,36.68,36.68,36.64,36.65,49014.0,22.2418,22.2418,22.2176,22.2236,49014.0
2016-10-10 15:50:00,36.65,36.68,36.64,36.68,84025.0,22.2236,22.2418,22.2176,22.2418,84025.0
2016-10-10 15:55:00,36.68,36.7,36.66,36.68,257109.0,22.2418,22.2539,22.2297,22.2418,257109.0
2016-10-11 09:30:00,36.44,36.49,36.32,36.35,220391.0,22.0963,22.1266,22.0235,22.0417,220391.0
2016-10-11 09:35:00,36.35,36.39,36.33,36.33,102464.0,22.0417,22.066,22.0296,22.0296,102464.0
2016-10-11 09:40:00,36.32,36.36,36.3,36.3,107203.0,22.0235,22.0478,22.0114,22.0114,107203.0
2016-10-11 09:45:00,36.3,36.33,36.2,36.21,170104.0,22.0114,22.0296,21.9507,21.9568,170104.0
2016-10-11 09:50:00,36.2,36.2,36.14,36.15,150840.0,21.9507,21.9507,21.9144,21.9204,150840.0
2016-10-11 09:55:00,36.15,36.19,36.14,36.17,84621.0,21.9204,21.9447,21.9144,21.9326,84621.0
2016-10-11 10:00:00,36.18,36.18,36.07,36.11,141060.0,21.9386,21.9386,21.8719,21.8962,141060.0
2016-10-11 10:05:00,36.11,36.16,36.11,36.11,72880.0,21.8962,21.9265,21.8962,21.8962,72880.0
2016-10-11 10:10:00,36.12,36.14,36.0,36.01,137177.0,21.9022,21.9144,21.8295,21.8355,137177.0
2016-10-11 10:15:00,36.01,36.05,36.0,36.05,144188.0,21.8355,21.8598,21.8295,21.8598,144188.0
2016-10-11 10:20:00,36.04,36.08,36.0,36.02,88331.0,21.8537,21.878,21.8295,21.8416,88331.0
2016-10-11 10:25:00,36.01,36.04,35.92,35.97,124400.0,21.8355,21.8537,21.781,21.8113,124400.0
2016-10-11 10:30:00,35.97,36.01,35.97,35.99,74528.0,21.8113,21.8355,21.8113,21.8234,74528.0
2016-10-11 10:35:00,35.99,36.03,35.99,35.99,58294.0,21.8234,21.8477,21.8234,21.8234,58294.0
2016-10-11 10:40:00,36.0,36.01,35.95,35.98,55359.0,21.8295,21.8355,21.7992,21.8173,55359.0
2016-10-11 10:45:00,35.98,36.03,35.96,36.01,105859.0,21.8173,21.8477,21.8052,21.8355,105859.0
2016-10-11 10:50:00,36.0,36.01,35.96,35.98,96435.0,21.8295,21.8355,21.8052,21.8173,96435.0
2016-10-11 10:55:00,35.98,35.99,35.9,35.9,90253.0,21.8173,21.8234,21.7688,21.7688,90253.0
2016-10-11 11:00:00,35.9,35.96,35.89,35.93,148300.0,21.7688,21.8052,21.7628,21.787,148300.0
2016-10-11 11:05:00,35.93,35.95,35.89,35.9,112437.0,21.787,21.7992,21.7628,21.7688,112437.0
2016-10-11 11:10:00,35.89,35.94,35.87,35.93,92755.0,21.7628,21.7931,21.7506,21.787,92755.0
2016-10-11 11:15:00,35.93,35.95,35.89,35.92,82056.0,21.787,21.7992,21.7628,21.781,82056.0
2016-10-11 11:20:00,35.91,35.92,35.87,35.89,129072.0,21.7749,21.781,21.7506,21.7628,129072.0
2016-10-11 11:25:00,35.89,35.93,35.77,35.77,132310.0,21.7628,21.787,21.69,21.69,132310.0
2016-10-11 11:30:00,35.78,35.85,35.77,35.81,174643.0,21.6961,21.7385,21.69,21.7143,174643.0
2016-10-11 11:35:00,35.81,35.83,35.78,35.79,51861.0,21.7143,21.7264,21.6961,21.7021,51861.0
2016-10-11 11:40:00,35.79,35.84,35.78,35.83,46643.0,21.7021,21.7325,21.6961,21.7264,46643.0
2016-10-11 11:45:00,35.83,35.86,35.79,35.84,96035.0,21.7264,21.7446,21.7021,21.7325,96035.0
2016-10-11 11:50:00,35.83,35.86,35.8,35.84,81574.0,21.7264,21.7446,21.7082,21.7325,81574.0
2016-10-11 11:55:00,35.85,35.88,35.84,35.88,43819.0,21.7385,21.7567,21.7325,21.7567,43819.0
2016-10-11 12:00:00,35.88,35.89,35.86,35.89,40509.0,21.7567,21.7628,21.7446,21.7628,40509.0
2016-10-11 12:05:00,35.88,35.91,35.87,35.88,47589.0,21.7567,21.7749,21.7506,21.7567,47589.0
2016-10-11 12:10:00,35.89,35.89,35.86,35.87,37333.0,21.7628,21.7628,21.7446,21.7506,37333.0
2016-10-11 12:15:00,35.87,35.9,35.85,35.89,40735.0,21.7506,21.7688,21.7385,21.7628,40735.0
2016-10-11 12:20:00,35.88,35.91,35.88,35.91,18349.0,21.7567,21.7749,21.7567,21.7749,18349.0
2016-10-11 12:25:00,35.9,35.92,35.9,35.91,26702.0,21.7688,21.781,21.7688,21.7749,26702.0
2016-10-11 12:30:00,35.92,35.96,35.92,35.95,71008.0,21.781,21.8052,21.781,21.7992,71008.0
2016-10-11 12:35:00,35.95,35.97,35.92,35.96,54543.0,21.7992,21.8113,21.781,21.8052,54543.0
2016-10-11 12:40:00,35.96,35.97,35.94,35.95,39094.0,21.8052,21.8113,21.7931,21.7992,39094.0
2016-10-11 12:45:00,35.94,35.95,35.91,35.93,47352.0,21.7931,21.7992,21.7749,21.787,47352.0
2016-10-11 12:50:00,35.92,35.93,35.9,35.9,106993.0,21.781,21.787,21.7688,21.7688,106993.0
2016-10-11 12:55:00,35.9,35.92,35.88,35.9,47412.0,21.7688,21.781,21.7567,21.7688,47412.0
2016-10-11 13:00:00,35.9,35.9,35.82,35.87,65492.0,21.7688,21.7688,21.7203,21.7506,65492.0
2016-10-11 13:05:00,35.86,35.87,35.83,35.83,26778.0,21.7446,21.7506,21.7264,21.7264,26778.0
2016-10-11 13:10:00,35.84,35.84,35.77,35.79,89706.0,21.7325,21.7325,21.69,21.7021,89706.0
2016-10-11 13:15:00,35.79,35.82,35.76,35.82,27562.0,21.7021,21.7203,21.6839,21.7203,27562.0
2016-10-11 13:20:00,35.82,35.85,35.82,35.82,24445.0,21.7203,21.7385,21.7203,21.7203,24445.0
2016-10-11 13:25:00,35.83,35.85,35.82,35.83,37326.0,21.7264,21.7385,21.7203,21.7264,37326.0
2016-10-11 13:30:00,35.82,35.83,35.79,35.8,41080.0,21.7203,21.7264,21.7021,21.7082,41080.0
2016-10-11 13:35:00,35.8,35.81,35.77,35.77,34602.0,21.7082,21.7143,21.69,21.69,34602.0
2016-10-11 13:40:00,35.76,35.77,35.74,35.74,61015.0,21.6839,21.69,21.6718,21.6718,61015.0
2016-10-11 13:45:00,35.75,35.75,35.7,35.7,60271.0,21.6779,21.6779,21.6476,21.6476,60271.0
2016-10-11 13:50:00,35.71,35.74,35.7,35.71,59043.0,21.6536,21.6718,21.6476,21.6536,59043.0
2016-10-11 13:55:00,35.71,35.73,35.68,35.69,50315.0,21.6536,21.6658,21.6354,21.6415,50315.0
2016-10-11 14:00:00,35.68,35.69,35.65,35.68,62779.0,21.6354,21.6415,21.6172,21.6354,62779.0
2016-10-11 14:05:00,35.68,35.72,35.65,35.7,83145.0,21.6354,21.6597,21.6172,21.6476,83145.0
2016-10-11 14:10:00,35.7,35.72,35.68,35.69,95721.0,21.6476,21.6597,21.6354,21.6415,95721.0
2016-10-11 14:15:00,35.69,35.69,35.62,35.64,52862.0,21.6415,21.6415,21.5991,21.6112,52862.0
2016-10-11 14:20:00,35.63,35.67,35.61,35.67,43722.0,21.6051,21.6294,21.593,21.6294,43722.0
2016-10-11 14:25:00,35.67,35.71,35.64,35.7,59690.0,21.6294,21.6536,21.6112,21.6476,59690.0
2016-10-11 14:30:00,35.7,35.72,35.68,35.68,95594.0,21.6476,21.6597,21.6354,21.6354,95594.0
2016-10-11 14:35:00,35.68,35.71,35.68,35.7,53612.0,21.6354,21.6536,21.6354,21.6476,53612.0
2016-10-11 14:40:00,35.7,35.72,35.69,35.71,50508.0,21.6476,21.6597,21.6415,21.6536,50508.0
2016-10-11 14:45:00,35.71,35.74,35.7,35.7,86748.0,21.6536,21.6718,21.6476,21.6476,86748.0
2016-10-11 14:50:00,35.7,35.71,35.68,35.7,51159.0,21.6476,21.6536,21.6354,21.6476,51159.0
2016-10-11 14:55:00,35.7,35.72,35.69,35.7,46427.0,21.6476,21.6597,21.6415,21.6476,46427.0
2016-10-11 15:00:00,35.71,35.73,35.69,35.69,44976.0,21.6536,21.6658,21.6415,21.6415,44976.0
2016-10-11 15:05:00,35.69,35.71,35.67,35.7,31872.0,21.6415,21.6536,21.6294,21.6476,31872.0
2016-10-11 15:10:00,35.71,35.72,35.67,35.7,43950.0,21.6536,21.6597,21.6294,21.6476,43950.0
2016-10-11 15:15:00,35.7,35.74,35.68,35.73,44787.0,21.6476,21.6718,21.6354,21.6658,44787.0
2016-10-11 15:20:00,35.73,35.76,35.72,35.75,68367.0,21.6658,21.6839,21.6597,21.6779,68367.0
2016-10-11 15:25:00,35.74,35.75,35.71,35.73,68299.0,21.6718,21.6779,21.6536,21.6658,68299.0
2016-10-11 15:30:00,35.73,35.78,35.73,35.76,78546.0,21.6658,21.6961,21.6658,21.6839,78546.0
2016-10-11 15:35:00,35.77,35.79,35.76,35.77,100333.0,21.69,21.7021,21.6839,21.69,100333.0
2016-10-11 15:40:00,35.78,35.8,35.77,35.8,129839.0,21.6961,21.7082,21.69,21.7082,129839.0
2016-10-11 15:45:00,35.8,35.83,35.79,35.82,143125.0,21.7082,21.7264,21.7021,21.7203,143125.0
2016-10-11 15:50:00,35.83,35.83,35.79,35.81,144863.0,21.7264,21.7264,21.7021,21.7143,144863.0
2016-10-11 15:55:00,35.81,35.81,35.75,35.79,312524.0,21.7143,21.7143,21.6779,21.7021,312524.0
2016-10-12 09:30:00,35.99,35.99,35.76,35.76,233242.0,21.8234,21.8234,21.6839,21.6839,233242.0
2016-10-12 09:35:00,35.75,35.82,35.73,35.81,117242.0,21.6779,21.7203,21.6658,21.7143,117242.0
2016-10-12 09:40:00,35.81,35.83,35.76,35.78,123595.0,21.7143,21.7264,21.6839,21.6961,123595.0
2016-10-12 09:45:00,35.78,35.82,35.75,35.81,174059.0,21.6961,21.7203,21.6779,21.7143,174059.0
2016-10-12 09:50:00,35.81,35.9,35.8,35.9,87689.0,21.7143,21.7688,21.7082,21.7688,87689.0
2016-10-12 09:55:00,35.9,35.92,35.84,35.87,100084.0,21.7688,21.781,21.7325,21.7506,100084.0
2016-10-12 10:00:00,35.87,35.95,35.86,35.93,69592.0,21.7506,21.7992,21.7446,21.787,69592.0
2016-10-12 10:05:00,35.93,35.95,35.84,35.87,67082.0,21.787,21.7992,21.7325,21.7506,67082.0
2016-10-12 10:10:00,35.86,35.88,35.81,35.82,83184.0,21.7446,21.7567,21.7143,21.7203,83184.0
2016-10-12 10:15:00,35.82,35.88,35.81,35.84,50955.0,21.7203,21.7567,21.7143,21.7325,50955.0
2016-10-12 10:20:00,35.84,35.86,35.81,35.84,51892.0,21.7325,21.7446,21.7143,21.7325,51892.0
2016-10-12 10:25:00,35.85,35.93,35.84,35.87,68773.0,21.7385,21.787,21.7325,21.7506,68773.0
2016-10-12 10:30:00,35.88,35.88,35.84,35.85,54015.0,21.7567,21.7567,21.7325,21.7385,54015.0
2016-10-12 10:35:00,35.85,35.91,35.83,35.91,66267.0,21.7385,21.7749,21.7264,21.7749,66267.0
2016-10-12 10:40:00,35.9,35.9,35.8,35.8,46587.0,21.7688,21.7688,21.7082,21.7082,46587.0
2016-10-12 10:45:00,35.81,35.82,35.78,35.79,47440.0,21.7143,21.7203,21.6961,21.7021,47440.0
2016-10-12 10:50:00,35.79,35.8,35.71,35.72,70507.0,21.7021,21.7082,21.6536,21.6597,70507.0
2016-10-12 10:55:00,35.72,35.75,35.7,35.7,60023.0,21.6597,21.6779,21.6476,21.6476,60023.0
2016-10-12 11:00:00,35.71,35.77,35.69,35.74,51769.0,21.6536,21.69,21.6415,21.6718,51769.0
2016-10-12 11:05:00,35.74,35.77,35.72,35.76,33032.0,21.6718,21.69,21.6597,21.6839,33032.0
2016-10-12 11:10:00,35.76,35.77,35.7,35.7,53838.0,21.6839,21.69,21.6476,21.6476,53838.0
2016-10-12 11:15:00,35.7,35.73,35.7,35.71,36562.0,21.6476,21.6658,21.6476,21.6536,36562.0
2016-10-12 11:20:00,35.71,35.72,35.68,35.69,35050.0,21.6536,21.6597,21.6354,21.6415,35050.0
2016-10-12 11:25:00,35.7,35.7,35.61,35.63,149523.0,21.6476,21.6476,21.593,21.6051,149523.0
2016-10-12 11:30:00,35.63,35.67,35.61,35.61,132420.0,21.6051,21.6294,21.593,21.593,132420.0
2016-10-12 11:35:00,35.62,35.65,35.6,35.63,53617.0,21.5991,21.6172,21.5869,21.6051,53617.0
2016-10-12 11:40:00,35.64,35.68,35.63,35.66,38010.0,21.6112,21.6354,21.6051,21.6233,38010.0
2016-10-12 11:45:00,35.66,35.67,35.63,35.66,41845.0,21.6233,21.6294,21.6051,21.6233,41845.0
2016-10-12 11:50:00,35.65,35.67,35.62,35.62,49466.0,21.6172,21.6294,21.5991,21.5991,49466.0
2016-10-12 11:55:00,35.63,35.66,35.63,35.66,41062.0,21.6051,21.6233,21.6051,21.6233,41062.0
2016-10-12 12:00:00,35.66,35.67,35.63,35.65,106973.0,21.6233,21.6294,21.6051,21.6172,106973.0
2016-10-12 12:05:00,35.66,35.71,35.65,35.71,58533.0,21.6233,21.6536,21.6172,21.6536,58533.0
2016-10-12 12:10:00,35.72,35.75,35.71,35.73,48526.0,21.6597,21.6779,21.6536,21.6658,48526.0
2016-10-12 12:15:00,35.73,35.75,35.73,35.75,32849.0,21.6658,21.6779,21.6658,21.6779,32849.0
2016-10-12 12:20:00,35.75,35.78,35.74,35.77,25077.0,21.6779,21.6961,21.6718,21.69,25077.0
2016-10-12 12:25:00,35.78,35.78,35.75,35.76,19830.0,21.6961,21.6961,21.6779,21.6839,19830.0
2016-10-12 12:30:00,35.76,35.77,35.74,35.76,51562.0,21.6839,21.69,21.6718,21.6839,51562.0
2016-10-12 12:35:00,35.77,35.79,35.75,35.76,42095.0,21.69,21.7021,21.6779,21.6839,42095.0
2016-10-12 12:40:00,35.76,35.8,35.75,35.79,33624.0,21.6839,21.7082,21.6779,21.7021,33624.0
2016-10-12 12:45:00,35.8,35.82,35.79,35.8,25128.0,21.7082,21.7203,21.7021,21.7082,25128.0
2016-10-12 12:50:00,35.8,35.8,35.77,35.77,17746.0,21.7082,21.7082,21.69,21.69,17746.0
2016-10-12 12:55:00,35.77,35.78,35.73,35.75,19860.0,21.69,21.6961,21.6658,21.6779,19860.0
2016-10-12 13:00:00,35.75,35.75,35.72,35.73,23288.0,21.6779,21.6779,21.6597,21.6658,23288.0
2016-10-12 13:05:00,35.73,35.74,35.71,35.73,17066.0,21.6658,21.6718,21.6536,21.6658,17066.0
2016-10-12 13:10:00,35.73,35.74,35.69,35.73,26426.0,21.6658,21.6718,21.6415,21.6658,26426.0
2016-10-12 13:15:00,35.74,35.76,35.72,35.73,26100.0,21.6718,21.6839,21.6597,21.6658,26100.0
2016-10-12 13:20:00,35.73,35.75,35.72,35.74,20036.0,21.6658,21.6779,21.6597,21.6718,20036.0
2016-10-12 13:25:00,35.74,35.77,35.73,35.76,22956.0,21.6718,21.69,21.6658,21.6839,22956.0
2016-10-12 13:30:00,35.77,35.77,35.73,35.75,23208.0,21.69,21.69,21.6658,21.6779,23208.0
2016-10-12 13:35:00,35.75,35.75,35.72,35.72,80336.0,21.6779,21.6779,21.6597,21.6597,80336.0
2016-10-12 13:40:00,35.72,35.73,35.68,35.69,53804.0,21.6597,21.6658,21.6354,21.6415,53804.0
2016-10-12 13:45:00,35.69,35.72,35.68,35.71,33305.0,21.6415,21.6597,21.6354,21.6536,33305.0
2016-10-12 13:50:00,35.72,35.73,35.71,35.73,49646.0,21.6597,21.6658,21.6536,21.6658,49646.0
2016-10-12 13:55:00,35.72,35.76,35.71,35.74,40497.0,21.6597,21.6839,21.6536,21.6718,40497.0
2016-10-12 14:00:00,35.75,35.79,35.69,35.69,47525.0,21.6779,21.7021,21.6415,21.6415,47525.0
2016-10-12 14:05:00,35.69,35.72,35.67,35.72,36148.0,21.6415,21.6597,21.6294,21.6597,36148.0
2016-10-12 14:10:00,35.73,35.79,35.73,35.78,41310.0,21.6658,21.7021,21.6658,21.6961,41310.0
2016-10-12 14:15:00,35.77,35.8,35.76,35.78,29595.0,21.69,21.7082,21.6839,21.6961,29595.0
2016-10-12 14:20:00,35.77,35.79,35.73,35.76,62191.0,21.69,21.7021,21.6658,21.6839,62191.0
2016-10-12 14:25:00,35.77,35.77,35.68,35.71,50181.0,21.69,21.69,21.6354,21.6536,50181.0
2016-10-12 14:30:00,35.7,35.76,35.7,35.74,38421.0,21.6476,21.6839,21.6476,21.6718,38421.0
2016-10-12 14:35:00,35.74,35.75,35.72,35.72,30976.0,21.6718,21.6779,21.6597,21.6597,30976.0
2016-10-12 14:40:00,35.73,35.74,35.71,35.72,28469.0,21.6658,21.6718,21.6536,21.6597,28469.0
2016-10-12 14:45:00,35.72,35.73,35.7,35.72,46438.0,21.6597,21.6658,21.6476,21.6597,46438.0
2016-10-12 14:50:00,35.73,35.74,35.71,35.73,51808.0,21.6658,21.6718,21.6536,21.6658,51808.0
2016-10-12 14:55:00,35.73,35.73,35.69,35.69,47339.0,21.6658,21.6658,21.6415,21.6415,47339.0
2016-10-12 15:00:00,35.69,35.73,35.67,35.71,60591.0,21.6415,21.6658,21.6294,21.6536,60591.0
2016-10-12 15:05:00,35.71,35.78,35.7,35.76,50786.0,21.6536,21.6961,21.6476,21.6839,50786.0
2016-10-12 15:10:00,35.77,35.79,35.76,35.79,45546.0,21.69,21.7021,21.6839,21.7021,45546.0
2016-10-12 15:15:00,35.79,35.79,35.76,35.78,43274.0,21.7021,21.7021,21.6839,21.6961,43274.0
2016-10-12 15:20:00,35.79,35.79,35.77,35.77,50762.0,21.7021,21.7021,21.69,21.69,50762.0
2016-10-12 15:25:00,35.77,35.78,35.76,35.77,66876.0,21.69,21.6961,21.6839,21.69,66876.0
2016-10-12 15:30:00,35.76,35.77,35.73,35.73,63202.0,21.6839,21.69,21.6658,21.6658,63202.0
2016-10-12 15:35:00,35.74,35.79,35.74,35.79,54304.0,21.6718,21.7021,21.6718,21.7021,54304.0
2016-10-12 15:40:00,35.79,35.81,35.77,35.78,67805.0,21.7021,21.7143,21.69,21.6961,67805.0
2016-10-12 15:45:00,35.77,35.79,35.76,35.79,77920.0,21.69,21.7021,21.6839,21.7021,77920.0
2016-10-12 15:50:00,35.78,35.79,35.76,35.79,86444.0,21.6961,21.7021,21.6839,21.7021,86444.0
2016-10-12 15:55:00,35.79,35.8,35.78,35.79,182658.0,21.7021,21.7082,21.6961,21.7021,182658.0
2016-10-13 09:30:00,35.47,35.47,35.39,35.39,268185.0,21.5081,21.5081,21.4596,21.4596,268185.0
2016-10-13 09:35:00,35.39,35.39,35.33,35.36,109426.0,21.4596,21.4596,21.4232,21.4414,109426.0
2016-10-13 09:40:00,35.36,35.39,35.32,35.39,118641.0,21.4414,21.4596,21.4171,21.4596,118641.0
2016-10-13 09:45:00,35.39,35.39,35.33,35.36,76010.0,21.4596,21.4596,21.4232,21.4414,76010.0
2016-10-13 09:50:00,35.36,35.37,35.31,35.32,56279.0,21.4414,21.4475,21.4111,21.4171,56279.0
2016-10-13 09:55:00,35.32,35.39,35.29,35.36,74935.0,21.4171,21.4596,21.3989,21.4414,74935.0
2016-10-13 10:00:00,35.37,35.37,35.31,35.34,59158.0,21.4475,21.4475,21.4111,21.4293,59158.0
2016-10-13 10:05:00,35.34,35.38,35.34,35.37,56192.0,21.4293,21.4535,21.4293,21.4475,56192.0
2016-10-13 10:10:00,35.37,35.38,35.34,35.37,50378.0,21.4475,21.4535,21.4293,21.4475,50378.0
2016-10-13 10:15:00,35.37,35.45,35.36,35.45,59680.0,21.4475,21.496,21.4414,21.496,59680.0
2016-10-13 10:20:00,35.44,35.44,35.4,35.43,57769.0,21.4899,21.4899,21.4656,21.4838,57769.0
2016-10-13 10:25:00,35.43,35.45,35.39,35.41,38986.0,21.4838,21.496,21.4596,21.4717,38986.0
2016-10-13 10:30:00,35.41,35.47,35.37,35.46,147445.0,21.4717,21.5081,21.4475,21.502,147445.0
2016-10-13 10:35:00,35.47,35.56,35.46,35.54,98446.0,21.5081,21.5627,21.502,21.5505,98446.0
2016-10-13 10:40:00,35.54,35.57,35.54,35.56,46465.0,21.5505,21.5687,21.5505,21.5627,46465.0
2016-10-13 10:45:00,35.56,35.56,35.47,35.47,43788.0,21.5627,21.5627,21.5081,21.5081,43788.0
2016-10-13 10:50:00,35.48,35.56,35.47,35.52,29869.0,21.5142,21.5627,21.5081,21.5384,29869.0
2016-10-13 10:55:00,35.51,35.51,35.47,35.5,27409.0,21.5323,21.5323,21.5081,21.5263,27409.0
2016-10-13 11:00:00,35.5,35.52,35.33,35.33,125550.0,21.5263,21.5384,21.4232,21.4232,125550.0
2016-10-13 11:05:00,35.33,35.4,35.31,35.39,33863.0,21.4232,21.4656,21.4111,21.4596,33863.0
2016-10-13 11:10:00,35.39,35.46,35.37,35.46,59251.0,21.4596,21.502,21.4475,21.502,59251.0
2016-10-13 11:15:00,35.45,35.57,35.45,35.53,141195.0,21.496,21.5687,21.496,21.5445,141195.0
2016-10-13 11:20:00,35.54,35.6,35.53,35.58,92271.0,21.5505,21.5869,21.5445,21.5748,92271.0
2016-10-13 11:25:00,35.59,35.62,35.54,35.62,80373.0,21.5809,21.5991,21.5505,21.5991,80373.0
2016-10-13 11:30:00,35.61,35.69,35.6,35.66,128562.0,21.593,21.6415,21.5869,21.6233,128562.0
2016-10-13 11:35:00,35.66,35.67,35.6,35.63,61350.0,21.6233,21.6294,21.5869,21.6051,61350.0
2016-10-13 11:40:00,35.63,35.67,35.62,35.66,37397.0,21.6051,21.6294,21.5991,21.6233,37397.0
2016-10-13 11:45:00,35.66,35.68,35.62,35.62,42818.0,21.6233,21.6354,21.5991,21.5991,42818.0
2016-10-13 11:50:00,35.61,35.64,35.59,35.62,29575.0,21.593,21.6112,21.5809,21.5991,29575.0
2016-10-13 11:55:00,35.63,35.63,35.59,35.59,13483.0,21.6051,21.6051,21.5809,21.5809,13483.0
2016-10-13 12:00:00,35.59,35.59,35.54,35.56,23246.0,21.5809,21.5809,21.5505,21.5627,23246.0
2016-10-13 12:05:00,35.56,35.61,35.56,35.61,23475.0,21.5627,21.593,21.5627,21.593,23475.0
2016-10-13 12:10:00,35.61,35.62,35.58,35.62,28738.0,21.593,21.5991,21.5748,21.5991,28738.0
2016-10-13 12:15:00,35.62,35.64,35.61,35.63,24505.0,21.5991,21.6112,21.593,21.6051,24505.0
2016-10-13 12:20:00,35.63,35.65,35.6,35.64,38705.0,21.6051,21.6172,21.5869,21.6112,38705.0
2016-10-13 12:25:00,35.63,35.65,35.61,35.64,12785.0,21.6051,21.6172,21.593,21.6112,12785.0
2016-10-13 12:30:00,35.64,35.66,35.63,35.64,13894.0,21.6112,21.6233,21.6051,21.6112,13894.0
2016-10-13 12:35:00,35.64,35.7,35.63,35.69,20451.0,21.6112,21.6476,21.6051,21.6415,20451.0
2016-10-13 12:40:00,35.7,35.71,35.68,35.7,26233.0,21.6476,21.6536,21.6354,21.6476,26233.0
2016-10-13 12:45:00,35.7,35.77,35.69,35.76,39882.0,21.6476,21.69,21.6415,21.6839,39882.0
2016-10-13 12:50:00,35.75,35.76,35.72,35.72,15301.0,21.6779,21.6839,21.6597,21.6597,15301.0
2016-10-13 12:55:00,35.73,35.75,35.72,35.73,11923.0,21.6658,21.6779,21.6597,21.6658,11923.0
2016-10-13 13:00:00,35.74,35.77,35.72,35.76,36982.0,21.6718,21.69,21.6597,21.6839,36982.0
2016-10-13 13:05:00,35.76,35.76,35.71,35.73,28481.0,21.6839,21.6839,21.6536,21.6658,28481.0
2016-10-13 13:10:00,35.74,35.74,35.68,35.69,30051.0,21.6718,21.6718,21.6354,21.6415,30051.0
2016-10-13 13:15:00,35.69,35.72,35.69,35.72,41350.0,21.6415,21.6597,21.6415,21.6597,41350.0
2016-10-13 13:20:00,35.71,35.74,35.7,35.72,16083.0,21.6536,21.6718,21.6476,21.6597,16083.0
2016-10-13 13:25:00,35.72,35.74,35.71,35.72,10078.0,21.6597,21.6718,21.6536,21.6597,10078.0
2016-10-13 13:30:00,35.72,35.74,35.71,35.72,23068.0,21.6597,21.6718,21.6536,21.6597,23068.0
2016-10-13 13:35:00,35.73,35.76,35.73,35.75,19048.0,21.6658,21.6839,21.6658,21.6779,19048.0
2016-10-13 13:40:00,35.75,35.78,35.75,35.75,12685.0,21.6779,21.6961,21.6779,21.6779,12685.0
2016-10-13 13:45:00,35.75,35.76,35.73,35.74,8586.0,21.6779,21.6839,21.6658,21.6718,8586.0
2016-10-13 13:50:00,35.74,35.81,35.74,35.8,43628.0,21.6718,21.7143,21.6718,21.7082,43628.0
2016-10-13 13:55:00,35.81,35.86,35.8,35.85,24155.0,21.7143,21.7446,21.7082,21.7385,24155.0
2016-10-13 14:00:00,35.85,35.88,35.83,35.86,25026.0,21.7385,21.7567,21.7264,21.7446,25026.0
2016-10-13 14:05:00,35.86,35.86,35.84,35.84,26124.0,21.7446,21.7446,21.7325,21.7325,26124.0
2016-10-13 14:10:00,35.84,35.84,35.8,35.82,17703.0,21.7325,21.7325,21.7082,21.7203,17703.0
2016-10-13 14:15:00,35.82,35.83,35.8,35.81,17611.0,21.7203,21.7264,21.7082,21.7143,17611.0
2016-10-13 14:20:00,35.81,35.85,35.81,35.84,26380.0,21.7143,21.7385,21.7143,21.7325,26380.0
2016-10-13 14:25:00,35.84,35.85,35.81,35.83,38807.0,21.7325,21.7385,21.7143,21.7264,38807.0
2016-10-13 14:30:00,35.82,35.85,35.82,35.83,21265.0,21.7203,21.7385,21.7203,21.7264,21265.0
2016-10-13 14:35:00,35.84,35.85,35.81,35.83,17377.0,21.7325,21.7385,21.7143,21.7264,17377.0
2016-10-13 14:40:00,35.82,35.85,35.81,35.83,17073.0,21.7203,21.7385,21.7143,21.7264,17073.0
2016-10-13 14:45:00,35.83,35.85,35.81,35.84,23484.0,21.7264,21.7385,21.7143,21.7325,23484.0
2016-10-13 14:50:00,35.85,35.88,35.84,35.87,24871.0,21.7385,21.7567,21.7325,21.7506,24871.0
2016-10-13 14:55:00,35.87,35.89,35.86,35.86,30303.0,21.7506,21.7628,21.7446,21.7446,30303.0
2016-10-13 15:00:00,35.86,35.87,35.83,35.84,61131.0,21.7446,21.7506,21.7264,21.7325,61131.0
2016-10-13 15:05:00,35.84,35.85,35.83,35.85,18801.0,21.7325,21.7385,21.7264,21.7385,18801.0
2016-10-13 15:10:00,35.85,35.85,35.82,35.84,30090.0,21.7385,21.7385,21.7203,21.7325,30090.0
2016-10-13 15:15:00,35.83,35.84,35.81,35.81,27026.0,21.7264,21.7325,21.7143,21.7143,27026.0
2016-10-13 15:20:00,35.81,35.82,35.78,35.8,31399.0,21.7143,21.7203,21.6961,21.7082,31399.0
2016-10-13 15:25:00,35.8,35.81,35.75,35.76,48920.0,21.7082,21.7143,21.6779,21.6839,48920.0
2016-10-13 15:30:00,35.76,35.76,35.72,35.73,115586.0,21.6839,21.6839,21.6597,21.6658,115586.0
2016-10-13 15:35:00,35.73,35.75,35.73,35.73,77687.0,21.6658,21.6779,21.6658,21.6658,77687.0
2016-10-13 15:40:00,35.73,35.74,35.7,35.7,49322.0,21.6658,21.6718,21.6476,21.6476,49322.0
2016-10-13 15:45:00,35.7,35.71,35.68,35.68,109537.0,21.6476,21.6536,21.6354,21.6354,109537.0
2016-10-13 15:50:00,35.68,35.69,35.66,35.68,81267.0,21.6354,21.6415,21.6233,21.6354,81267.0
2016-10-13 15:55:00,35.68,35.69,35.66,35.69,150494.0,21.6354,21.6415,21.6233,21.6415,150494.0
2016-10-14 09:30:00,36.01,36.1,36.01,36.03,132177.0,21.8355,21.8901,21.8355,21.8477,132177.0
2016-10-14 09:35:00,36.02,36.06,35.99,36.0,60368.0,21.8416,21.8659,21.8234,21.8295,60368.0
2016-10-14 09:40:00,35.99,36.08,35.99,36.07,72271.0,21.8234,21.878,21.8234,21.8719,72271.0
2016-10-14 09:45:00,36.07,36.1,36.05,36.05,125535.0,21.8719,21.8901,21.8598,21.8598,125535.0
2016-10-14 09:50:00,36.05,36.07,36.04,36.06,52414.0,21.8598,21.8719,21.8537,21.8659,52414.0
2016-10-14 09:55:00,36.06,36.09,36.05,36.06,97368.0,21.8659,21.884,21.8598,21.8659,97368.0
2016-10-14 10:00:00,36.05,36.11,36.05,36.1,70509.0,21.8598,21.8962,21.8598,21.8901,70509.0
2016-10-14 10:05:00,36.11,36.13,36.05,36.08,67069.0,21.8962,21.9083,21.8598,21.878,67069.0
2016-10-14 10:10:00,36.08,36.11,36.06,36.06,65193.0,21.878,21.8962,21.8659,21.8659,65193.0
2016-10-14 10:15:00,36.07,36.1,36.04,36.09,35498.0,21.8719,21.8901,21.8537,21.884,35498.0
2016-10-14 10:20:00,36.09,36.12,36.06,36.08,74310.0,21.884,21.9022,21.8659,21.878,74310.0
2016-10-14 10:25:00,36.09,36.1,36.06,36.06,52300.0,21.884,21.8901,21.8659,21.8659,52300.0
2016-10-14 10:30:00,36.07,36.1,36.07,36.08,37116.0,21.8719,21.8901,21.8719,21.878,37116.0
2016-10-14 10:35:00,36.08,36.09,36.05,36.05,33633.0,21.878,21.884,21.8598,21.8598,33633.0
2016-10-14 10:40:00,36.05,36.08,36.04,36.05,40196.0,21.8598,21.878,21.8537,21.8598,40196.0
2016-10-14 10:45:00,36.05,36.06,35.98,35.98,28704.0,21.8598,21.8659,21.8173,21.8173,28704.0
2016-10-14 10:50:00,35.98,35.98,35.92,35.97,38308.0,21.8173,21.8173,21.781,21.8113,38308.0
2016-10-14 10:55:00,35.96,35.96,35.92,35.92,31919.0,21.8052,21.8052,21.781,21.781,31919.0
2016-10-14 11:00:00,35.92,35.93,35.89,35.91,41950.0,21.781,21.787,21.7628,21.7749,41950.0
2016-10-14 11:05:00,35.9,35.94,35.86,35.93,53954.0,21.7688,21.7931,21.7446,21.787,53954.0
2016-10-14 11:10:00,35.93,35.93,35.88,35.88,50349.0,21.787,21.787,21.7567,21.7567,50349.0
2016-10-14 11:15:00,35.88,35.92,35.87,35.91,24512.0,21.7567,21.781,21.7506,21.7749,24512.0
2016-10-14 11:20:00,35.91,35.94,35.89,35.93,32338.0,21.7749,21.7931,21.7628,21.787,32338.0
2016-10-14 11:25:00,35.92,35.93,35.81,35.85,49466.0,21.781,21.787,21.7143,21.7385,49466.0
2016-10-14 11:30:00,35.84,35.84,35.81,35.84,41341.0,21.7325,21.7325,21.7143,21.7325,41341.0
2016-10-14 11:35:00,35.85,35.88,35.84,35.88,71043.0,21.7385,21.7567,21.7325,21.7567,71043.0
2016-10-14 11:40:00,35.88,35.89,35.86,35.88,14337.0,21.7567,21.7628,21.7446,21.7567,14337.0
2016-10-14 11:45:00,35.87,35.89,35.84,35.85,23254.0,21.7506,21.7628,21.7325,21.7385,23254.0
2016-10-14 11:50:00,35.86,35.88,35.85,35.88,24463.0,21.7446,21.7567,21.7385,21.7567,24463.0
2016-10-14 11:55:00,35.88,35.89,35.86,35.87,54537.0,21.7567,21.7628,21.7446,21.7506,54537.0
2016-10-14 12:00:00,35.86,35.88,35.85,35.87,21590.0,21.7446,21.7567,21.7385,21.7506,21590.0
2016-10-14 12:05:00,35.86,35.86,35.84,35.85,14900.0,21.7446,21.7446,21.7325,21.7385,14900.0
2016-10-14 12:10:00,35.84,35.85,35.81,35.82,42382.0,21.7325,21.7385,21.7143,21.7203,42382.0
2016-10-14 12:15:00,35.82,35.82,35.78,35.79,56493.0,21.7203,21.7203,21.6961,21.7021,56493.0
2016-10-14 12:20:00,35.8,35.84,35.79,35.83,16524.0,21.7082,21.7325,21.7021,21.7264,16524.0
2016-10-14 12:25:00,35.83,35.86,35.83,35.86,11065.0,21.7264,21.7446,21.7264,21.7446,11065.0
2016-10-14 12:30:00,35.85,35.88,35.84,35.86,21039.0,21.7385,21.7567,21.7325,21.7446,21039.0
2016-10-14 12:35:00,35.87,35.9,35.86,35.87,9698.0,21.7506,21.7688,21.7446,21.7506,9698.0
2016-10-14 12:40:00,35.87,35.89,35.86,35.86,14387.0,21.7506,21.7628,21.7446,21.7446,14387.0
2016-10-14 12:45:00,35.87,35.87,35.85,35.86,18143.0,21.7506,21.7506,21.7385,21.7446,18143.0
2016-10-14 12:50:00,35.86,35.9,35.85,35.9,23171.0,21.7446,21.7688,21.7385,21.7688,23171.0
2016-10-14 12:55:00,35.9,35.91,35.89,35.89,10693.0,21.7688,21.7749,21.7628,21.7628,10693.0
2016-10-14 13:00:00,35.89,35.91,35.88,35.88,23208.0,21.7628,21.7749,21.7567,21.7567,23208.0
2016-10-14 13:05:00,35.88,35.93,35.87,35.93,32873.0,21.7567,21.787,21.7506,21.787,32873.0
2016-10-14 13:10:00,35.93,35.93,35.9,35.92,22357.0,21.787,21.787,21.7688,21.781,22357.0
2016-10-14 13:15:00,35.91,35.93,35.9,35.91,15654.0,21.7749,21.787,21.7688,21.7749,15654.0
2016-10-14 13:20:00,35.91,35.95,35.9,35.95,29751.0,21.7749,21.7992,21.7688,21.7992,29751.0
2016-10-14 13:25:00,35.95,35.96,35.93,35.94,16966.0,21.7992,21.8052,21.787,21.7931,16966.0
2016-10-14 13:30:00,35.94,36.0,35.93,35.99,31830.0,21.7931,21.8295,21.787,21.8234,31830.0
2016-10-14 13:35:00,35.99,35.99,35.96,35.98,25962.0,21.8234,21.8234,21.8052,21.8173,25962.0
2016-10-14 13:40:00,35.98,35.98,35.95,35.95,18976.0,21.8173,21.8173,21.7992,21.7992,18976.0
2016-10-14 13:45:00,35.96,35.97,35.94,35.95,16522.0,21.8052,21.8113,21.7931,21.7992,16522.0
2016-10-14 13:50:00,35.94,35.94,35.89,35.91,19869.0,21.7931,21.7931,21.7628,21.7749,19869.0
2016-10-14 13:55:00,35.91,35.93,35.89,35.9,23499.0,21.7749,21.787,21.7628,21.7688,23499.0
2016-10-14 14:00:00,35.89,35.9,35.86,35.9,22062.0,21.7628,21.7688,21.7446,21.7688,22062.0
2016-10-14 14:05:00,35.9,35.9,35.86,35.89,22167.0,21.7688,21.7688,21.7446,21.7628,22167.0
2016-10-14 14:10:00,35.89,35.9,35.87,35.9,25822.0,21.7628,21.7688,21.7506,21.7688,25822.0
2016-10-14 14:15:00,35.89,35.93,35.89,35.93,18511.0,21.7628,21.787,21.7628,21.787,18511.0
2016-10-14 14:20:00,35.93,35.95,35.91,35.94,31199.0,21.787,21.7992,21.7749,21.7931,31199.0
2016-10-14 14:25:00,35.93,35.97,35.92,35.96,48178.0,21.787,21.8113,21.781,21.8052,48178.0
2016-10-14 14:30:00,35.96,35.97,35.93,35.94,24660.0,21.8052,21.8113,21.787,21.7931,24660.0
2016-10-14 14:35:00,35.94,35.98,35.93,35.96,14632.0,21.7931,21.8173,21.787,21.8052,14632.0
2016-10-14 14:40:00,35.95,35.96,35.92,35.95,20630.0,21.7992,21.8052,21.781,21.7992,20630.0
2016-10-14 14:45:00,35.94,35.94,35.92,35.92,13398.0,21.7931,21.7931,21.781,21.781,13398.0
2016-10-14 14:50:00,35.92,35.94,35.88,35.9,22717.0,21.781,21.7931,21.7567,21.7688,22717.0
2016-10-14 14:55:00,35.89,35.92,35.87,35.9,25545.0,21.7628,21.781,21.7506,21.7688,25545.0
2016-10-14 15:00:00,35.9,35.91,35.85,35.85,26452.0,21.7688,21.7749,21.7385,21.7385,26452.0
2016-10-14 15:05:00,35.86,35.89,35.85,35.89,46734.0,21.7446,21.7628,21.7385,21.7628,46734.0
2016-10-14 15:10:00,35.88,35.9,35.87,35.89,26532.0,21.7567,21.7688,21.7506,21.7628,26532.0
2016-10-14 15:15:00,35.9,35.9,35.87,35.89,27049.0,21.7688,21.7688,21.7506,21.7628,27049.0
2016-10-14 15:20:00,35.88,35.89,35.86,35.88,31174.0,21.7567,21.7628,21.7446,21.7567,31174.0
2016-10-14 15:25:00,35.88,35.89,35.87,35.88,14249.0,21.7567,21.7628,21.7506,21.7567,14249.0
2016-10-14 15:30:00,35.88,35.91,35.87,35.9,32309.0,21.7567,21.7749,21.7506,21.7688,32309.0
2016-10-14 15:35:00,35.9,35.94,35.89,35.94,41198.0,21.7688,21.7931,21.7628,21.7931,41198.0
2016-10-14 15:40:00,35.94,35.95,35.9,35.91,55511.0,21.7931,21.7992,21.7688,21.7749,55511.0
2016-10-14 15:45:00,35.91,35.91,35.89,35.9,60464.0,21.7749,21.7749,21.7628,21.7688,60464.0
2016-10-14 15:50:00,35.9,35.9,35.86,35.9,68979.0,21.7688,21.7688,21.7446,21.7688,68979.0
2016-10-14 15:55:00,35.9,35.9,35.84,35.85,107971.0,21.7688,21.7688,21.7325,21.7385,107971.0
2016-10-17 09:30:00,35.56,35.68,35.52,35.58,190315.0,21.5627,21.6354,21.5384,21.5748,190315.0
2016-10-17 09:35:00,35.58,35.58,35.5,35.55,158054.0,21.5748,21.5748,21.5263,21.5566,158054.0
2016-10-17 09:40:00,35.55,35.55,35.49,35.5,100542.0,21.5566,21.5566,21.5202,21.5263,100542.0
2016-10-17 09:45:00,35.49,35.5,35.45,35.49,31879.0,21.5202,21.5263,21.496,21.5202,31879.0
2016-10-17 09:50:00,35.5,35.51,35.46,35.46,78492.0,21.5263,21.5323,21.502,21.502,78492.0
2016-10-17 09:55:00,35.46,35.46,35.42,35.44,76197.0,21.502,21.502,21.4778,21.4899,76197.0
2016-10-17 10:00:00,35.45,35.49,35.44,35.49,44976.0,21.496,21.5202,21.4899,21.5202,44976.0
2016-10-17 10:05:00,35.49,35.5,35.42,35.48,145827.0,21.5202,21.5263,21.4778,21.5142,145827.0
2016-10-17 10:10:00,35.49,35.56,35.49,35.55,86138.0,21.5202,21.5627,21.5202,21.5566,86138.0
2016-10-17 10:15:00,35.56,35.6,35.56,35.58,64712.0,21.5627,21.5869,21.5627,21.5748,64712.0
2016-10-17 10:20:00,35.59,35.65,35.56,35.64,48477.0,21.5809,21.6172,21.5627,21.6112,48477.0
2016-10-17 10:25:00,35.65,35.66,35.61,35.62,56232.0,21.6172,21.6233,21.593,21.5991,56232.0
2016-10-17 10:30:00,35.62,35.67,35.62,35.67,29882.0,21.5991,21.6294,21.5991,21.6294,29882.0
2016-10-17 10:35:00,35.66,35.68,35.63,35.64,44244.0,21.6233,21.6354,21.6051,21.6112,44244.0
2016-10-17 10:40:00,35.63,35.63,35.59,35.61,27810.0,21.6051,21.6051,21.5809,21.593,27810.0
2016-10-17 10:45:00,35.6,35.6,35.55,35.56,19571.0,21.5869,21.5869,21.5566,21.5627,19571.0
2016-10-17 10:50:00,35.57,35.57,35.51,35.52,45416.0,21.5687,21.5687,21.5323,21.5384,45416.0
2016-10-17 10:55:00,35.52,35.52,35.47,35.5,35241.0,21.5384,21.5384,21.5081,21.5263,35241.0
2016-10-17 11:00:00,35.51,35.53,35.48,35.51,34498.0,21.5323,21.5445,21.5142,21.5323,34498.0
2016-10-17 11:05:00,35.51,35.54,35.48,35.5,21332.0,21.5323,21.5505,21.5142,21.5263,21332.0
2016-10-17 11:10:00,35.49,35.5,35.43,35.44,75474.0,21.5202,21.5263,21.4838,21.4899,75474.0
2016-10-17 11:15:00,35.45,35.5,35.43,35.49,46973.0,21.496,21.5263,21.4838,21.5202,46973.0
2016-10-17 11:20:00,35.48,35.5,35.44,35.46,38301.0,21.5142,21.5263,21.4899,21.502,38301.0
2016-10-17 11:25:00,35.45,35.45,35.38,35.4,232458.0,21.496,21.496,21.4535,21.4656,232458.0
2016-10-17 11:30:00,35.4,35.47,35.4,35.47,79602.0,21.4656,21.5081,21.4656,21.5081,79602.0
2016-10-17 11:35:00,35.47,35.53,35.45,35.52,62449.0,21.5081,21.5445,21.496,21.5384,62449.0
2016-10-17 11:40:00,35.53,35.53,35.49,35.52,31676.0,21.5445,21.5445,21.5202,21.5384,31676.0
2016-10-17 11:45:00,35.52,35.53,35.48,35.49,22541.0,21.5384,21.5445,21.5142,21.5202,22541.0
2016-10-17 11:50:00,35.49,35.53,35.49,35.5,41134.0,21.5202,21.5445,21.5202,21.5263,41134.0
2016-10-17 11:55:00,35.5,35.51,35.46,35.47,30030.0,21.5263,21.5323,21.502,21.5081,30030.0
2016-10-17 12:00:00,35.48,35.49,35.46,35.47,22051.0,21.5142,21.5202,21.502,21.5081,22051.0
2016-10-17 12:05:00,35.47,35.49,35.46,35.47,22837.0,21.5081,21.5202,21.502,21.5081,22837.0
2016-10-17 12:10:00,35.46,35.49,35.44,35.49,31674.0,21.502,21.5202,21.4899,21.5202,31674.0
2016-10-17 12:15:00,35.49,35.49,35.47,35.48,15227.0,21.5202,21.5202,21.5081,21.5142,15227.0
2016-10-17 12:20:00,35.49,35.49,35.46,35.48,25244.0,21.5202,21.5202,21.502,21.5142,25244.0
2016-10-17 12:25:00,35.47,35.47,35.44,35.45,11377.0,21.5081,21.5081,21.4899,21.496,11377.0
2016-10-17 12:30:00,35.45,35.47,35.44,35.46,15624.0,21.496,21.5081,21.4899,21.502,15624.0
2016-10-17 12:35:00,35.47,35.47,35.43,35.44,17963.0,21.5081,21.5081,21.4838,21.4899,17963.0
2016-10-17 12:40:00,35.44,35.46,35.42,35.45,17354.0,21.4899,21.502,21.4778,21.496,17354.0
2016-10-17 12:45:00,35.45,35.45,35.43,35.45,9463.0,21.496,21.496,21.4838,21.496,9463.0
2016-10-17 12:50:00,35.46,35.47,35.43,35.44,26204.0,21.502,21.5081,21.4838,21.4899,26204.0
2016-10-17 12:55:00,35.45,35.47,35.43,35.43,9944.0,21.496,21.5081,21.4838,21.4838,9944.0
2016-10-17 13:00:00,35.44,35.46,35.4,35.41,29889.0,21.4899,21.502,21.4656,21.4717,29889.0
2016-10-17 13:05:00,35.41,35.43,35.41,35.42,23401.0,21.4717,21.4838,21.4717,21.4778,23401.0
2016-10-17 13:10:00,35.42,35.44,35.41,35.43,23649.0,21.4778,21.4899,21.4717,21.4838,23649.0
2016-10-17 13:15:00,35.42,35.43,35.38,35.4,56468.0,21.4778,21.4838,21.4535,21.4656,56468.0
2016-10-17 13:20:00,35.41,35.42,35.4,35.4,19512.0,21.4717,21.4778,21.4656,21.4656,19512.0
2016-10-17 13:25:00,35.4,35.42,35.39,35.41,19814.0,21.4656,21.4778,21.4596,21.4717,19814.0
2016-10-17 13:30:00,35.41,35.42,35.39,35.41,13752.0,21.4717,21.4778,21.4596,21.4717,13752.0
2016-10-17 13:35:00,35.42,35.44,35.41,35.43,11680.0,21.4778,21.4899,21.4717,21.4838,11680.0
2016-10-17 13:40:00,35.43,35.44,35.42,35.42,11940.0,21.4838,21.4899,21.4778,21.4778,11940.0
2016-10-17 13:45:00,35.43,35.44,35.41,35.41,15361.0,21.4838,21.4899,21.4717,21.4717,15361.0
2016-10-17 13:50:00,35.42,35.44,35.41,35.43,23373.0,21.4778,21.4899,21.4717,21.4838,23373.0
2016-10-17 13:55:00,35.42,35.44,35.39,35.41,21032.0,21.4778,21.4899,21.4596,21.4717,21032.0
2016-10-17 14:00:00,35.41,35.44,35.41,35.42,14672.0,21.4717,21.4899,21.4717,21.4778,14672.0
2016-10-17 14:05:00,35.42,35.44,35.42,35.44,14966.0,21.4778,21.4899,21.4778,21.4899,14966.0
2016-10-17 14:10:00,35.44,35.48,35.44,35.47,16449.0,21.4899,21.5142,21.4899,21.5081,16449.0
2016-10-17 14:15:00,35.46,35.5,35.46,35.49,18299.0,21.502,21.5263,21.502,21.5202,18299.0
2016-10-17 14:20:00,35.49,35.5,35.48,35.49,12725.0,21.5202,21.5263,21.5142,21.5202,12725.0
2016-10-17 14:25:00,35.49,35.5,35.46,35.48,23841.0,21.5202,21.5263,21.502,21.5142,23841.0
2016-10-17 14:30:00,35.49,35.5,35.48,35.49,20120.0,21.5202,21.5263,21.5142,21.5202,20120.0
2016-10-17 14:35:00,35.49,35.5,35.47,35.48,9446.0,21.5202,21.5263,21.5081,21.5142,9446.0
2016-10-17 14:40:00,35.48,35.5,35.48,35.48,11332.0,21.5142,21.5263,21.5142,21.5142,11332.0
2016-10-17 14:45:00,35.48,35.5,35.48,35.48,16403.0,21.5142,21.5263,21.5142,21.5142,16403.0
2016-10-17 14:50:00,35.48,35.5,35.47,35.49,21117.0,21.5142,21.5263,21.5081,21.5202,21117.0
2016-10-17 14:55:00,35.49,35.51,35.49,35.51,24830.0,21.5202,21.5323,21.5202,21.5323,24830.0
2016-10-17 15:00:00,35.51,35.53,35.5,35.52,30180.0,21.5323,21.5445,21.5263,21.5384,30180.0
2016-10-17 15:05:00,35.52,35.53,35.51,35.53,28662.0,21.5384,21.5445,21.5323,21.5445,28662.0
2016-10-17 15:10:00,35.52,35.53,35.48,35.49,15048.0,21.5384,21.5445,21.5142,21.5202,15048.0
2016-10-17 15:15:00,35.49,35.51,35.48,35.48,12398.0,21.5202,21.5323,21.5142,21.5142,12398.0
2016-10-17 15:20:00,35.48,35.5,35.48,35.49,32997.0,21.5142,21.5263,21.5142,21.5202,32997.0
2016-10-17 15:25:00,35.48,35.5,35.48,35.49,24025.0,21.5142,21.5263,21.5142,21.5202,24025.0
2016-10-17 15:30:00,35.49,35.49,35.47,35.48,33171.0,21.5202,21.5202,21.5081,21.5142,33171.0
2016-10-17 15:35:00,35.48,35.52,35.48,35.51,27693.0,21.5142,21.5384,21.5142,21.5323,27693.0
2016-10-17 15:40:00,35.5,35.51,35.48,35.48,47805.0,21.5263,21.5323,21.5142,21.5142,47805.0
2016-10-17 15:45:00,35.48,35.52,35.48,35.5,67249.0,21.5142,21.5384,21.5142,21.5263,67249.0
2016-10-17 15:50:00,35.5,35.52,35.48,35.52,87056.0,21.5263,21.5384,21.5142,21.5384,87056.0
2016-10-17 15:55:00,35.52,35.52,35.5,35.5,107166.0,21.5384,21.5384,21.5263,21.5263,107166.0
2016-10-18 09:30:00,36.16,36.17,35.99,36.01,197504.0,21.9265,21.9326,21.8234,21.8355,197504.0
2016-10-18 09:35:00,36.01,36.03,35.96,36.02,87288.0,21.8355,21.8477,21.8052,21.8416,87288.0
2016-10-18 09:40:00,36.02,36.06,36.01,36.05,85948.0,21.8416,21.8659,21.8355,21.8598,85948.0
2016-10-18 09:45:00,36.05,36.08,36.01,36.03,111163.0,21.8598,21.878,21.8355,21.8477,111163.0
2016-10-18 09:50:00,36.03,36.05,35.97,35.99,87237.0,21.8477,21.8598,21.8113,21.8234,87237.0
2016-10-18 09:55:00,35.99,36.0,35.97,36.0,56045.0,21.8234,21.8295,21.8113,21.8295,56045.0
2016-10-18 10:00:00,35.99,35.99,35.9,35.91,61671.0,21.8234,21.8234,21.7688,21.7749,61671.0
2016-10-18 10:05:00,35.92,35.97,35.92,35.96,45442.0,21.781,21.8113,21.781,21.8052,45442.0
2016-10-18 10:10:00,35.97,35.99,35.95,35.96,34904.0,21.8113,21.8234,21.7992,21.8052,34904.0
2016-10-18 10:15:00,35.96,35.99,35.93,35.95,135049.0,21.8052,21.8234,21.787,21.7992,135049.0
2016-10-18 10:20:00,35.95,35.96,35.88,35.89,60493.0,21.7992,21.8052,21.7567,21.7628,60493.0
2016-10-18 10:25:00,35.89,35.92,35.87,35.9,40318.0,21.7628,21.781,21.7506,21.7688,40318.0
2016-10-18 10:30:00,35.9,35.95,35.9,35.93,38233.0,21.7688,21.7992,21.7688,21.787,38233.0
2016-10-18 10:35:00,35.94,35.98,35.93,35.95,63321.0,21.7931,21.8173,21.787,21.7992,63321.0
2016-10-18 10:40:00,35.95,35.97,35.92,35.97,64712.0,21.7992,21.8113,21.781,21.8113,64712.0
2016-10-18 10:45:00,35.97,35.98,35.94,35.96,41303.0,21.8113,21.8173,21.7931,21.8052,41303.0
2016-10-18 10:50:00,35.96,36.0,35.94,35.94,38124.0,21.8052,21.8295,21.7931,21.7931,38124.0
2016-10-18 10:55:00,35.95,35.98,35.95,35.96,39342.0,21.7992,21.8173,21.7992,21.8052,39342.0
2016-10-18 11:00:00,35.96,35.99,35.96,35.99,23033.0,21.8052,21.8234,21.8052,21.8234,23033.0
2016-10-18 11:05:00,35.99,35.99,35.93,35.94,40722.0,21.8234,21.8234,21.787,21.7931,40722.0
2016-10-18 11:10:00,35.94,35.98,35.93,35.98,33221.0,21.7931,21.8173,21.787,21.8173,33221.0
2016-10-18 11:15:00,35.98,35.99,35.97,35.97,57275.0,21.8173,21.8234,21.8113,21.8113,57275.0
2016-10-18 11:20:00,35.98,36.01,35.97,36.0,86041.0,21.8173,21.8355,21.8113,21.8295,86041.0
2016-10-18 11:25:00,36.01,36.02,35.94,35.98,45283.0,21.8355,21.8416,21.7931,21.8173,45283.0
2016-10-18 11:30:00,35.98,36.0,35.97,35.97,37038.0,21.8173,21.8295,21.8113,21.8113,37038.0
2016-10-18 11:35:00,35.98,35.98,35.96,35.97,12697.0,21.8173,21.8173,21.8052,21.8113,12697.0
2016-10-18 11:40:00,35.96,35.97,35.93,35.95,25113.0,21.8052,21.8113,21.787,21.7992,25113.0
2016-10-18 11:45:00,35.95,35.96,35.94,35.96,33327.0,21.7992,21.8052,21.7931,21.8052,33327.0
2016-10-18 11:50:00,35.97,35.97,35.96,35.97,9428.0,21.8113,21.8113,21.8052,21.8113,9428.0
2016-10-18 11:55:00,35.97,36.0,35.96,35.97,36049.0,21.8113,21.8295,21.8052,21.8113,36049.0
2016-10-18 12:00:00,35.98,35.98,35.93,35.95,75639.0,21.8173,21.8173,21.787,21.7992,75639.0
2016-10-18 12:05:00,35.95,35.96,35.94,35.96,24396.0,21.7992,21.8052,21.7931,21.8052,24396.0
2016-10-18 12:10:00,35.95,35.97,35.95,35.97,35322.0,21.7992,21.8113,21.7992,21.8113,35322.0
2016-10-18 12:15:00,35.97,35.99,35.96,35.97,36372.0,21.8113,21.8234,21.8052,21.8113,36372.0
2016-10-18 12:20:00,35.98,35.98,35.95,35.96,37150.0,21.8173,21.8173,21.7992,21.8052,37150.0
2016-10-18 12:25:00,35.97,35.97,35.95,35.95,24091.0,21.8113,21.8113,21.7992,21.7992,24091.0
2016-10-18 12:30:00,35.95,35.96,35.92,35.93,9200.0,21.7992,21.8052,21.781,21.787,9200.0
2016-10-18 12:35:00,35.93,35.95,35.92,35.93,35296.0,21.787,21.7992,21.781,21.787,35296.0
2016-10-18 12:40:00,35.92,35.94,35.92,35.92,17060.0,21.781,21.7931,21.781,21.781,17060.0
2016-10-18 12:45:00,35.93,35.94,35.91,35.92,7950.0,21.787,21.7931,21.7749,21.781,7950.0
2016-10-18 12:50:00,35.93,35.94,35.92,35.93,12890.0,21.787,21.7931,21.781,21.787,12890.0
2016-10-18 12:55:00,35.93,35.93,35.91,35.93,14128.0,21.787,21.787,21.7749,21.787,14128.0
2016-10-18 13:00:00,35.93,35.95,35.93,35.93,17602.0,21.787,21.7992,21.787,21.787,17602.0
2016-10-18 13:05:00,35.94,35.95,35.93,35.94,10212.0,21.7931,21.7992,21.787,21.7931,10212.0
2016-10-18 13:10:00,35.94,35.94,35.93,35.93,13931.0,21.7931,21.7931,21.787,21.787,13931.0
2016-10-18 13:15:00,35.94,35.95,35.93,35.94,46096.0,21.7931,21.7992,21.787,21.7931,46096.0
2016-10-18 13:20:00,35.94,35.95,35.93,35.94,14369.0,21.7931,21.7992,21.787,21.7931,14369.0
2016-10-18 13:25:00,35.93,35.95,35.92,35.93,26907.0,21.787,21.7992,21.781,21.787,26907.0
2016-10-18 13:30:00,35.93,35.94,35.91,35.92,18090.0,21.787,21.7931,21.7749,21.781,18090.0
2016-10-18 13:35:00,35.92,35.94,35.91,35.94,28119.0,21.781,21.7931,21.7749,21.7931,28119.0
2016-10-18 13:40:00,35.93,35.94,35.92,35.92,9047.0,21.787,21.7931,21.781,21.781,9047.0
2016-10-18 13:45:00,35.93,35.93,35.91,35.92,10381.0,21.787,21.787,21.7749,21.781,10381.0
2016-10-18 13:50:00,35.92,35.94,35.92,35.94,13306.0,21.781,21.7931,21.781,21.7931,13306.0
2016-10-18 13:55:00,35.94,35.97,35.93,35.96,40401.0,21.7931,21.8113,21.787,21.8052,40401.0
2016-10-18 14:00:00,35.95,35.98,35.94,35.96,39189.0,21.7992,21.8173,21.7931,21.8052,39189.0
2016-10-18 14:05:00,35.96,35.98,35.95,35.97,19523.0,21.8052,21.8173,21.7992,21.8113,19523.0
2016-10-18 14:10:00,35.98,35.98,35.96,35.98,32985.0,21.8173,21.8173,21.8052,21.8173,32985.0
2016-10-18 14:15:00,35.97,35.98,35.95,35.96,29272.0,21.8113,21.8173,21.7992,21.8052,29272.0
2016-10-18 14:20:00,35.96,35.98,35.95,35.97,29118.0,21.8052,21.8173,21.7992,21.8113,29118.0
2016-10-18 14:25:00,35.98,36.0,35.97,36.0,24226.0,21.8173,21.8295,21.8113,21.8295,24226.0
2016-10-18 14:30:00,36.0,36.0,35.99,36.0,13195.0,21.8295,21.8295,21.8234,21.8295,13195.0
2016-10-18 14:35:00,35.99,36.0,35.99,36.0,13506.0,21.8234,21.8295,21.8234,21.8295,13506.0
2016-10-18 14:40:00,36.0,36.0,35.99,35.99,15609.0,21.8295,21.8295,21.8234,21.8234,15609.0
2016-10-18 14:45:00,36.0,36.0,35.98,36.0,35067.0,21.8295,21.8295,21.8173,21.8295,35067.0
2016-10-18 14:50:00,36.0,36.0,35.97,35.98,30322.0,21.8295,21.8295,21.8113,21.8173,30322.0
2016-10-18 14:55:00,35.98,36.0,35.98,35.99,23739.0,21.8173,21.8295,21.8173,21.8234,23739.0
2016-10-18 15:00:00,35.99,36.0,35.98,36.0,12667.0,21.8234,21.8295,21.8173,21.8295,12667.0
2016-10-18 15:05:00,35.99,36.0,35.99,36.0,14324.0,21.8234,21.8295,21.8234,21.8295,14324.0
2016-10-18 15:10:00,36.0,36.0,35.99,36.0,21944.0,21.8295,21.8295,21.8234,21.8295,21944.0
2016-10-18 15:15:00,35.99,36.0,35.97,35.98,27414.0,21.8234,21.8295,21.8113,21.8173,27414.0
2016-10-18 15:20:00,35.98,35.99,35.97,35.98,24656.0,21.8173,21.8234,21.8113,21.8173,24656.0
2016-10-18 15:25:00,35.99,35.99,35.97,35.97,37129.0,21.8234,21.8234,21.8113,21.8113,37129.0
2016-10-18 15:30:00,35.97,35.98,35.96,35.98,70337.0,21.8113,21.8173,21.8052,21.8173,70337.0
2016-10-18 15:35:00,35.98,35.99,35.97,35.98,47612.0,21.8173,21.8234,21.8113,21.8173,47612.0
2016-10-18 15:40:00,35.98,35.99,35.97,35.97,93039.0,21.8173,21.8234,21.8113,21.8113,93039.0
2016-10-18 15:45:00,35.97,35.98,35.96,35.96,73511.0,21.8113,21.8173,21.8052,21.8052,73511.0
2016-10-18 15:50:00,35.96,35.98,35.96,35.97,64582.0,21.8052,21.8173,21.8052,21.8113,64582.0
2016-10-18 15:55:00,35.97,35.99,35.97,35.99,199297.0,21.8113,21.8234,21.8113,21.8234,199297.0
2016-10-19 09:30:00,36.12,36.16,36.1,36.15,197131.0,21.9022,21.9265,21.8901,21.9204,197131.0
2016-10-19 09:35:00,36.14,36.18,36.12,36.16,129032.0,21.9144,21.9386,21.9022,21.9265,129032.0
2016-10-19 09:40:00,36.17,36.18,36.1,36.1,85062.0,21.9326,21.9386,21.8901,21.8901,85062.0
2016-10-19 09:45:00,36.1,36.12,36.06,36.11,46121.0,21.8901,21.9022,21.8659,21.8962,46121.0
2016-10-19 09:50:00,36.1,36.1,36.07,36.09,49166.0,21.8901,21.8901,21.8719,21.884,49166.0
2016-10-19 09:55:00,36.09,36.09,36.04,36.05,63915.0,21.884,21.884,21.8537,21.8598,63915.0
2016-10-19 10:00:00,36.04,36.08,36.03,36.07,38436.0,21.8537,21.878,21.8477,21.8719,38436.0
2016-10-19 10:05:00,36.06,36.07,36.03,36.06,43705.0,21.8659,21.8719,21.8477,21.8659,43705.0
2016-10-19 10:10:00,36.06,36.12,36.06,36.11,40760.0,21.8659,21.9022,21.8659,21.8962,40760.0
2016-10-19 10:15:00,36.12,36.15,36.11,36.14,75752.0,21.9022,21.9204,21.8962,21.9144,75752.0
2016-10-19 10:20:00,36.13,36.18,36.13,36.17,36605.0,21.9083,21.9386,21.9083,21.9326,36605.0
2016-10-19 10:25:00,36.17,36.19,36.16,36.18,49484.0,21.9326,21.9447,21.9265,21.9386,49484.0
2016-10-19 10:30:00,36.19,36.29,36.18,36.24,283135.0,21.9447,22.0053,21.9386,21.975,283135.0
2016-10-19 10:35:00,36.25,36.29,36.25,36.28,68737.0,21.9811,22.0053,21.9811,21.9993,68737.0
2016-10-19 10:40:00,36.29,36.33,36.26,36.33,47994.0,22.0053,22.0296,21.9871,22.0296,47994.0
2016-10-19 10:45:00,36.34,36.39,36.34,36.39,80394.0,22.0356,22.066,22.0356,22.066,80394.0
2016-10-19 10:50:00,36.38,36.38,36.34,36.36,40680.0,22.0599,22.0599,22.0356,22.0478,40680.0
2016-10-19 10:55:00,36.35,36.37,36.31,36.32,53373.0,22.0417,22.0538,22.0174,22.0235,53373.0
2016-10-19 11:00:00,36.33,36.37,36.32,36.35,44295.0,22.0296,22.0538,22.0235,22.0417,44295.0
2016-10-19 11:05:00,36.36,36.36,36.3,36.34,40482.0,22.0478,22.0478,22.0114,22.0356,40482.0
2016-10-19 11:10:00,36.34,36.35,36.32,36.34,34163.0,22.0356,22.0417,22.0235,22.0356,34163.0
2016-10-19 11:15:00,36.34,36.34,36.29,36.3,94682.0,22.0356,22.0356,22.0053,22.0114,94682.0
2016-10-19 11:20:00,36.3,36.31,36.24,36.25,43226.0,22.0114,22.0174,21.975,21.9811,43226.0
2016-10-19 11:25:00,36.24,36.25,36.22,36.24,52903.0,21.975,21.9811,21.9629,21.975,52903.0
2016-10-19 11:30:00,36.25,36.28,36.24,36.24,61170.0,21.9811,21.9993,21.975,21.975,61170.0
2016-10-19 11:35:00,36.25,36.26,36.23,36.24,32062.0,21.9811,21.9871,21.9689,21.975,32062.0
2016-10-19 11:40:00,36.24,36.26,36.23,36.26,18746.0,21.975,21.9871,21.9689,21.9871,18746.0
2016-10-19 11:45:00,36.25,36.26,36.23,36.24,91310.0,21.9811,21.9871,21.9689,21.975,91310.0
2016-10-19 11:50:00,36.24,36.26,36.22,36.23,23681.0,21.975,21.9871,21.9629,21.9689,23681.0
2016-10-19 11:55:00,36.24,36.25,36.23,36.25,19779.0,21.975,21.9811,21.9689,21.9811,19779.0
2016-10-19 12:00:00,36.26,36.26,36.23,36.23,28501.0,21.9871,21.9871,21.9689,21.9689,28501.0
2016-10-19 12:05:00,36.24,36.28,36.24,36.27,12122.0,21.975,21.9993,21.975,21.9932,12122.0
2016-10-19 12:10:00,36.26,36.27,36.25,36.27,12106.0,21.9871,21.9932,21.9811,21.9932,12106.0
2016-10-19 12:15:00,36.27,36.27,36.25,36.25,19893.0,21.9932,21.9932,21.9811,21.9811,19893.0
2016-10-19 12:20:00,36.26,36.28,36.25,36.27,10436.0,21.9871,21.9993,21.9811,21.9932,10436.0
2016-10-19 12:25:00,36.27,36.28,36.25,36.28,8679.0,21.9932,21.9993,21.9811,21.9993,8679.0
2016-10-19 12:30:00,36.27,36.29,36.27,36.27,8243.0,21.9932,22.0053,21.9932,21.9932,8243.0
2016-10-19 12:35:00,36.27,36.27,36.24,36.25,10282.0,21.9932,21.9932,21.975,21.9811,10282.0
2016-10-19 12:40:00,36.24,36.27,36.24,36.26,17082.0,21.975,21.9932,21.975,21.9871,17082.0
2016-10-19 12:45:00,36.26,36.27,36.24,36.27,20249.0,21.9871,21.9932,21.975,21.9932,20249.0
2016-10-19 12:50:00,36.27,36.27,36.24,36.25,18418.0,21.9932,21.9932,21.975,21.9811,18418.0
2016-10-19 12:55:00,36.25,36.27,36.25,36.27,20036.0,21.9811,21.9932,21.9811,21.9932,20036.0
2016-10-19 13:00:00,36.26,36.27,36.25,36.26,11281.0,21.9871,21.9932,21.9811,21.9871,11281.0
2016-10-19 13:05:00,36.27,36.28,36.25,36.26,27706.0,21.9932,21.9993,21.9811,21.9871,27706.0
2016-10-19 13:10:00,36.26,36.26,36.24,36.25,23093.0,21.9871,21.9871,21.975,21.9811,23093.0
2016-10-19 13:15:00,36.26,36.26,36.23,36.25,45785.0,21.9871,21.9871,21.9689,21.9811,45785.0
2016-10-19 13:20:00,36.25,36.26,36.24,36.25,14152.0,21.9811,21.9871,21.975,21.9811,14152.0
2016-10-19 13:25:00,36.25,36.26,36.24,36.24,37572.0,21.9811,21.9871,21.975,21.975,37572.0
2016-10-19 13:30:00,36.23,36.25,36.23,36.25,20438.0,21.9689,21.9811,21.9689,21.9811,20438.0
2016-10-19 13:35:00,36.24,36.26,36.24,36.26,22170.0,21.975,21.9871,21.975,21.9871,22170.0
2016-10-19 13:40:00,36.26,36.27,36.25,36.27,17084.0,21.9871,21.9932,21.9811,21.9932,17084.0
2016-10-19 13:45:00,36.26,36.27,36.25,36.25,19653.0,21.9871,21.9932,21.9811,21.9811,19653.0
2016-10-19 13:50:00,36.26,36.26,36.24,36.25,12707.0,21.9871,21.9871,21.975,21.9811,12707.0
2016-10-19 13:55:00,36.25,36.26,36.21,36.22,43138.0,21.9811,21.9871,21.9568,21.9629,43138.0
2016-10-19 14:00:00,36.22,36.25,36.21,36.23,59367.0,21.9629,21.9811,21.9568,21.9689,59367.0
2016-10-19 14:05:00,36.22,36.23,36.21,36.23,30195.0,21.9629,21.9689,21.9568,21.9689,30195.0
2016-10-19 14:10:00,36.22,36.23,36.21,36.22,38599.0,21.9629,21.9689,21.9568,21.9629,38599.0
2016-10-19 14:15:00,36.22,36.23,36.21,36.21,23995.0,21.9629,21.9689,21.9568,21.9568,23995.0
2016-10-19 14:20:00,36.22,36.22,36.18,36.19,31179.0,21.9629,21.9629,21.9386,21.9447,31179.0
2016-10-19 14:25:00,36.19,36.22,36.17,36.2,37418.0,21.9447,21.9629,21.9326,21.9507,37418.0
2016-10-19 14:30:00,36.21,36.22,36.17,36.17,32263.0,21.9568,21.9629,21.9326,21.9326,32263.0
2016-10-19 14:35:00,36.17,36.2,36.17,36.17,34110.0,21.9326,21.9507,21.9326,21.9326,34110.0
2016-10-19 14:40:00,36.17,36.18,36.15,36.16,41531.0,21.9326,21.9386,21.9204,21.9265,41531.0
2016-10-19 14:45:00,36.16,36.16,36.13,36.15,61500.0,21.9265,21.9265,21.9083,21.9204,61500.0
2016-10-19 14:50:00,36.14,36.15,36.13,36.13,27078.0,21.9144,21.9204,21.9083,21.9083,27078.0
2016-10-19 14:55:00,36.13,36.16,36.12,36.16,51198.0,21.9083,21.9265,21.9022,21.9265,51198.0
2016-10-19 15:00:00,36.16,36.17,36.15,36.15,30794.0,21.9265,21.9326,21.9204,21.9204,30794.0
2016-10-19 15:05:00,36.15,36.2,36.15,36.2,31106.0,21.9204,21.9507,21.9204,21.9507,31106.0
2016-10-19 15:10:00,36.2,36.2,36.18,36.19,32808.0,21.9507,21.9507,21.9386,21.9447,32808.0
2016-10-19 15:15:00,36.19,36.19,36.16,36.17,25250.0,21.9447,21.9447,21.9265,21.9326,25250.0
2016-10-19 15:20:00,36.18,36.18,36.16,36.17,24900.0,21.9386,21.9386,21.9265,21.9326,24900.0
2016-10-19 15:25:00,36.17,36.18,36.16,36.16,24376.0,21.9326,21.9386,21.9265,21.9265,24376.0
2016-10-19 15:30:00,36.16,36.17,36.14,36.15,25634.0,21.9265,21.9326,21.9144,21.9204,25634.0
2016-10-19 15:35:00,36.14,36.15,36.1,36.11,81012.0,21.9144,21.9204,21.8901,21.8962,81012.0
2016-10-19 15:40:00,36.1,36.12,36.09,36.11,67493.0,21.8901,21.9022,21.884,21.8962,67493.0
2016-10-19 15:45:00,36.12,36.12,36.09,36.1,50107.0,21.9022,21.9022,21.884,21.8901,50107.0
2016-10-19 15:50:00,36.09,36.11,36.09,36.11,73977.0,21.884,21.8962,21.884,21.8962,73977.0
2016-10-19 15:55:00,36.1,36.11,36.06,36.06,198374.0,21.8901,21.8962,21.8659,21.8659,198374.0
2016-10-20 09:30:00,35.94,35.96,35.87,35.96,217385.0,21.7931,21.8052,21.7506,21.8052,217385.0
2016-10-20 09:35:00,35.96,36.01,35.91,35.92,140520.0,21.8052,21.8355,21.7749,21.781,140520.0
2016-10-20 09:40:00,35.92,35.97,35.89,35.96,57530.0,21.781,21.8113,21.7628,21.8052,57530.0
2016-10-20 09:45:00,35.96,36.05,35.96,36.03,86402.0,21.8052,21.8598,21.8052,21.8477,86402.0
2016-10-20 09:50:00,36.03,36.08,36.02,36.05,66520.0,21.8477,21.878,21.8416,21.8598,66520.0
2016-10-20 09:55:00,36.06,36.09,36.06,36.08,26736.0,21.8659,21.884,21.8659,21.878,26736.0
2016-10-20 10:00:00,36.08,36.13,36.08,36.13,41170.0,21.878,21.9083,21.878,21.9083,41170.0
2016-10-20 10:05:00,36.14,36.15,36.09,36.11,48645.0,21.9144,21.9204,21.884,21.8962,48645.0
2016-10-20 10:10:00,36.1,36.1,36.06,36.08,41629.0,21.8901,21.8901,21.8659,21.878,41629.0
2016-10-20 10:15:00,36.07,36.1,36.05,36.07,42303.0,21.8719,21.8901,21.8598,21.8719,42303.0
2016-10-20 10:20:00,36.07,36.08,36.03,36.04,49159.0,21.8719,21.878,21.8477,21.8537,49159.0
2016-10-20 10:25:00,36.04,36.04,35.96,35.96,30924.0,21.8537,21.8537,21.8052,21.8052,30924.0
2016-10-20 10:30:00,35.95,35.95,35.83,35.84,77845.0,21.7992,21.7992,21.7264,21.7325,77845.0
2016-10-20 10:35:00,35.84,35.86,35.79,35.86,103601.0,21.7325,21.7446,21.7021,21.7446,103601.0
2016-10-20 10:40:00,35.85,35.89,35.84,35.88,32869.0,21.7385,21.7628,21.7325,21.7567,32869.0
2016-10-20 10:45:00,35.88,35.91,35.86,35.89,38834.0,21.7567,21.7749,21.7446,21.7628,38834.0
2016-10-20 10:50:00,35.9,35.9,35.85,35.85,15844.0,21.7688,21.7688,21.7385,21.7385,15844.0
2016-10-20 10:55:00,35.86,35.95,35.86,35.95,47993.0,21.7446,21.7992,21.7446,21.7992,47993.0
2016-10-20 11:00:00,35.95,36.0,35.95,35.99,50678.0,21.7992,21.8295,21.7992,21.8234,50678.0
2016-10-20 11:05:00,36.0,36.01,35.96,35.96,70034.0,21.8295,21.8355,21.8052,21.8052,70034.0
2016-10-20 11:10:00,35.96,35.96,35.92,35.95,31790.0,21.8052,21.8052,21.781,21.7992,31790.0
2016-10-20 11:15:00,35.95,36.02,35.95,36.02,29355.0,21.7992,21.8416,21.7992,21.8416,29355.0
2016-10-20 11:20:00,36.02,36.04,36.0,36.02,36701.0,21.8416,21.8537,21.8295,21.8416,36701.0
2016-10-20 11:25:00,36.03,36.07,35.98,35.99,53666.0,21.8477,21.8719,21.8173,21.8234,53666.0
2016-10-20 11:30:00,35.99,36.08,35.97,36.07,127692.0,21.8234,21.878,21.8113,21.8719,127692.0
2016-10-20 11:35:00,36.07,36.08,36.01,36.01,28111.0,21.8719,21.878,21.8355,21.8355,28111.0
2016-10-20 11:40:00,36.01,36.04,35.99,36.03,28746.0,21.8355,21.8537,21.8234,21.8477,28746.0
2016-10-20 11:45:00,36.03,36.07,36.02,36.07,12902.0,21.8477,21.8719,21.8416,21.8719,12902.0
2016-10-20 11:50:00,36.06,36.08,36.05,36.07,22313.0,21.8659,21.878,21.8598,21.8719,22313.0
2016-10-20 11:55:00,36.06,36.11,36.05,36.11,24492.0,21.8659,21.8962,21.8598,21.8962,24492.0
2016-10-20 12:00:00,36.11,36.16,36.09,36.15,45270.0,21.8962,21.9265,21.884,21.9204,45270.0
2016-10-20 12:05:00,36.15,36.17,36.13,36.15,32118.0,21.9204,21.9326,21.9083,21.9204,32118.0
2016-10-20 12:10:00,36.16,36.17,36.14,36.16,25139.0,21.9265,21.9326,21.9144,21.9265,25139.0
2016-10-20 12:15:00,36.16,36.18,36.14,36.16,28037.0,21.9265,21.9386,21.9144,21.9265,28037.0
2016-10-20 12:20:00,36.15,36.17,36.15,36.17,11229.0,21.9204,21.9326,21.9204,21.9326,11229.0
2016-10-20 12:25:00,36.17,36.17,36.15,36.17,9505.0,21.9326,21.9326,21.9204,21.9326,9505.0
2016-10-20 12:30:00,36.17,36.19,36.16,36.17,18491.0,21.9326,21.9447,21.9265,21.9326,18491.0
2016-10-20 12:35:00,36.17,36.2,36.16,36.19,14826.0,21.9326,21.9507,21.9265,21.9447,14826.0
2016-10-20 12:40:00,36.2,36.21,36.19,36.19,56785.0,21.9507,21.9568,21.9447,21.9447,56785.0
2016-10-20 12:45:00,36.2,36.2,36.18,36.19,23982.0,21.9507,21.9507,21.9386,21.9447,23982.0
2016-10-20 12:50:00,36.19,36.19,36.16,36.16,17259.0,21.9447,21.9447,21.9265,21.9265,17259.0
2016-10-20 12:55:00,36.16,36.17,36.14,36.16,26822.0,21.9265,21.9326,21.9144,21.9265,26822.0
2016-10-20 13:00:00,36.15,36.19,36.15,36.18,24224.0,21.9204,21.9447,21.9204,21.9386,24224.0
2016-10-20 13:05:00,36.18,36.19,36.18,36.19,5073.0,21.9386,21.9447,21.9386,21.9447,5073.0
2016-10-20 13:10:00,36.18,36.19,36.15,36.16,13978.0,21.9386,21.9447,21.9204,21.9265,13978.0
2016-10-20 13:15:00,36.17,36.18,36.14,36.14,19314.0,21.9326,21.9386,21.9144,21.9144,19314.0
2016-10-20 13:20:00,36.15,36.15,36.12,36.13,23358.0,21.9204,21.9204,21.9022,21.9083,23358.0
2016-10-20 13:25:00,36.13,36.15,36.12,36.15,10771.0,21.9083,21.9204,21.9022,21.9204,10771.0
2016-10-20 13:30:00,36.15,36.15,36.12,36.15,27379.0,21.9204,21.9204,21.9022,21.9204,27379.0
2016-10-20 13:35:00,36.15,36.16,36.12,36.13,36278.0,21.9204,21.9265,21.9022,21.9083,36278.0
2016-10-20 13:40:00,36.12,36.13,36.09,36.1,22242.0,21.9022,21.9083,21.884,21.8901,22242.0
2016-10-20 13:45:00,36.09,36.12,36.08,36.08,29310.0,21.884,21.9022,21.878,21.878,29310.0
2016-10-20 13:50:00,36.08,36.08,36.03,36.04,49968.0,21.878,21.878,21.8477,21.8537,49968.0
2016-10-20 13:55:00,36.04,36.05,36.03,36.04,32481.0,21.8537,21.8598,21.8477,21.8537,32481.0
2016-10-20 14:00:00,36.05,36.07,36.04,36.06,21238.0,21.8598,21.8719,21.8537,21.8659,21238.0
2016-10-20 14:05:00,36.07,36.1,36.06,36.09,28753.0,21.8719,21.8901,21.8659,21.884,28753.0
2016-10-20 14:10:00,36.08,36.09,36.06,36.07,42540.0,21.878,21.884,21.8659,21.8719,42540.0
2016-10-20 14:15:00,36.07,36.07,36.04,36.06,23910.0,21.8719,21.8719,21.8537,21.8659,23910.0
2016-10-20 14:20:00,36.06,36.07,36.05,36.05,15313.0,21.8659,21.8719,21.8598,21.8598,15313.0
2016-10-20 14:25:00,36.05,36.07,36.01,36.05,26427.0,21.8598,21.8719,21.8355,21.8598,26427.0
2016-10-20 14:30:00,36.06,36.08,36.05,36.05,25572.0,21.8659,21.878,21.8598,21.8598,25572.0
2016-10-20 14:35:00,36.05,36.07,36.04,36.06,21387.0,21.8598,21.8719,21.8537,21.8659,21387.0
2016-10-20 14:40:00,36.06,36.08,36.05,36.08,21435.0,21.8659,21.878,21.8598,21.878,21435.0
2016-10-20 14:45:00,36.08,36.09,36.03,36.09,46975.0,21.878,21.884,21.8477,21.884,46975.0
2016-10-20 14:50:00,36.09,36.09,36.06,36.07,20977.0,21.884,21.884,21.8659,21.8719,20977.0
2016-10-20 14:55:00,36.07,36.09,36.06,36.09,38524.0,21.8719,21.884,21.8659,21.884,38524.0
2016-10-20 15:00:00,36.09,36.1,36.06,36.09,37700.0,21.884,21.8901,21.8659,21.884,37700.0
2016-10-20 15:05:00,36.09,36.1,36.08,36.1,12946.0,21.884,21.8901,21.878,21.8901,12946.0
2016-10-20 15:10:00,36.1,36.1,36.07,36.09,55444.0,21.8901,21.8901,21.8719,21.884,55444.0
2016-10-20 15:15:00,36.09,36.1,36.05,36.05,34332.0,21.884,21.8901,21.8598,21.8598,34332.0
2016-10-20 15:20:00,36.05,36.07,36.03,36.05,45287.0,21.8598,21.8719,21.8477,21.8598,45287.0
2016-10-20 15:25:00,36.04,36.05,36.03,36.03,35991.0,21.8537,21.8598,21.8477,21.8477,35991.0
2016-10-20 15:30:00,36.04,36.04,36.02,36.02,35555.0,21.8537,21.8537,21.8416,21.8416,35555.0
2016-10-20 15:35:00,36.02,36.04,35.99,36.0,180186.0,21.8416,21.8537,21.8234,21.8295,180186.0
2016-10-20 15:40:00,36.0,36.01,35.98,36.0,147523.0,21.8295,21.8355,21.8173,21.8295,147523.0
2016-10-20 15:45:00,36.0,36.03,35.98,36.03,158111.0,21.8295,21.8477,21.8173,21.8477,158111.0
2016-10-20 15:50:00,36.03,36.04,36.02,36.02,78458.0,21.8477,21.8537,21.8416,21.8416,78458.0
2016-10-20 15:55:00,36.02,36.07,36.02,36.05,194591.0,21.8416,21.8719,21.8416,21.8598,194591.0
2016-10-21 09:30:00,36.06,36.06,35.92,35.96,192834.0,21.8659,21.8659,21.781,21.8052,192834.0
2016-10-21 09:35:00,35.95,35.97,35.91,35.97,107659.0,21.7992,21.8113,21.7749,21.8113,107659.0
2016-10-21 09:40:00,35.97,36.0,35.94,35.95,84609.0,21.8113,21.8295,21.7931,21.7992,84609.0
2016-10-21 09:45:00,35.95,36.01,35.93,35.97,52607.0,21.7992,21.8355,21.787,21.8113,52607.0
2016-10-21 09:50:00,35.97,36.01,35.96,35.98,59134.0,21.8113,21.8355,21.8052,21.8173,59134.0
2016-10-21 09:55:00,35.98,36.03,35.98,36.03,87289.0,21.8173,21.8477,21.8173,21.8477,87289.0
2016-10-21 10:00:00,36.02,36.06,35.98,36.06,79737.0,21.8416,21.8659,21.8173,21.8659,79737.0
2016-10-21 10:05:00,36.06,36.1,36.03,36.05,65438.0,21.8659,21.8901,21.8477,21.8598,65438.0
2016-10-21 10:10:00,36.05,36.05,36.02,36.05,76928.0,21.8598,21.8598,21.8416,21.8598,76928.0
2016-10-21 10:15:00,36.05,36.12,36.05,36.09,147558.0,21.8598,21.9022,21.8598,21.884,147558.0
2016-10-21 10:20:00,36.09,36.1,36.07,36.09,41894.0,21.884,21.8901,21.8719,21.884,41894.0
2016-10-21 10:25:00,36.09,36.11,36.06,36.11,32689.0,21.884,21.8962,21.8659,21.8962,32689.0
2016-10-21 10:30:00,36.11,36.19,36.1,36.17,116199.0,21.8962,21.9447,21.8901,21.9326,116199.0
2016-10-21 10:35:00,36.17,36.18,36.11,36.11,42947.0,21.9326,21.9386,21.8962,21.8962,42947.0
2016-10-21 10:40:00,36.1,36.16,36.09,36.14,73432.0,21.8901,21.9265,21.884,21.9144,73432.0
2016-10-21 10:45:00,36.14,36.16,36.1,36.1,26539.0,21.9144,21.9265,21.8901,21.8901,26539.0
2016-10-21 10:50:00,36.11,36.11,36.07,36.07,38534.0,21.8962,21.8962,21.8719,21.8719,38534.0
2016-10-21 10:55:00,36.07,36.08,36.03,36.03,44479.0,21.8719,21.878,21.8477,21.8477,44479.0
2016-10-21 11:00:00,36.03,36.06,36.03,36.05,28760.0,21.8477,21.8659,21.8477,21.8598,28760.0
2016-10-21 11:05:00,36.05,36.07,36.04,36.04,44896.0,21.8598,21.8719,21.8537,21.8537,44896.0
2016-10-21 11:10:00,36.04,36.05,36.0,36.02,29987.0,21.8537,21.8598,21.8295,21.8416,29987.0
2016-10-21 11:15:00,36.02,36.03,35.99,36.02,27542.0,21.8416,21.8477,21.8234,21.8416,27542.0
2016-10-21 11:20:00,36.02,36.03,35.98,35.99,60670.0,21.8416,21.8477,21.8173,21.8234,60670.0
2016-10-21 11:25:00,35.99,36.05,35.99,36.04,32057.0,21.8234,21.8598,21.8234,21.8537,32057.0
2016-10-21 11:30:00,36.04,36.12,36.03,36.12,148075.0,21.8537,21.9022,21.8477,21.9022,148075.0
2016-10-21 11:35:00,36.12,36.13,36.07,36.08,38010.0,21.9022,21.9083,21.8719,21.878,38010.0
2016-10-21 11:40:00,36.08,36.11,36.08,36.11,21999.0,21.878,21.8962,21.878,21.8962,21999.0
2016-10-21 11:45:00,36.12,36.13,36.1,36.12,44960.0,21.9022,21.9083,21.8901,21.9022,44960.0
2016-10-21 11:50:00,36.12,36.13,36.09,36.09,51291.0,21.9022,21.9083,21.884,21.884,51291.0
2016-10-21 11:55:00,36.1,36.12,36.08,36.09,88744.0,21.8901,21.9022,21.878,21.884,88744.0
2016-10-21 12:00:00,36.08,36.12,36.08,36.11,32105.0,21.878,21.9022,21.878,21.8962,32105.0
2016-10-21 12:05:00,36.12,36.14,36.1,36.14,66440.0,21.9022,21.9144,21.8901,21.9144,66440.0
2016-10-21 12:10:00,36.13,36.14,36.12,36.14,28710.0,21.9083,21.9144,21.9022,21.9144,28710.0
2016-10-21 12:15:00,36.13,36.14,36.13,36.14,4670.0,21.9083,21.9144,21.9083,21.9144,4670.0
2016-10-21 12:20:00,36.14,36.14,36.13,36.13,31897.0,21.9144,21.9144,21.9083,21.9083,31897.0
2016-10-21 12:25:00,36.13,36.14,36.12,36.13,25823.0,21.9083,21.9144,21.9022,21.9083,25823.0
2016-10-21 12:30:00,36.13,36.13,36.11,36.11,21466.0,21.9083,21.9083,21.8962,21.8962,21466.0
2016-10-21 12:35:00,36.12,36.12,36.1,36.12,36260.0,21.9022,21.9022,21.8901,21.9022,36260.0
2016-10-21 12:40:00,36.12,36.13,36.11,36.13,66054.0,21.9022,21.9083,21.8962,21.9083,66054.0
2016-10-21 12:45:00,36.13,36.16,36.13,36.15,78652.0,21.9083,21.9265,21.9083,21.9204,78652.0
2016-10-21 12:50:00,36.15,36.15,36.11,36.13,42219.0,21.9204,21.9204,21.8962,21.9083,42219.0
2016-10-21 12:55:00,36.13,36.14,36.12,36.12,17110.0,21.9083,21.9144,21.9022,21.9022,17110.0
2016-10-21 13:00:00,36.13,36.14,36.1,36.13,25051.0,21.9083,21.9144,21.8901,21.9083,25051.0
2016-10-21 13:05:00,36.12,36.12,36.09,36.11,15142.0,21.9022,21.9022,21.884,21.8962,15142.0
2016-10-21 13:10:00,36.11,36.13,36.1,36.11,25299.0,21.8962,21.9083,21.8901,21.8962,25299.0
2016-10-21 13:15:00,36.11,36.14,36.1,36.13,55128.0,21.8962,21.9144,21.8901,21.9083,55128.0
2016-10-21 13:20:00,36.14,36.15,36.12,36.14,20197.0,21.9144,21.9204,21.9022,21.9144,20197.0
2016-10-21 13:25:00,36.15,36.15,36.13,36.13,9228.0,21.9204,21.9204,21.9083,21.9083,9228.0
2016-10-21 13:30:00,36.13,36.14,36.09,36.09,17265.0,21.9083,21.9144,21.884,21.884,17265.0
2016-10-21 13:35:00,36.09,36.1,36.07,36.09,27101.0,21.884,21.8901,21.8719,21.884,27101.0
2016-10-21 13:40:00,36.09,36.11,36.09,36.1,11550.0,21.884,21.8962,21.884,21.8901,11550.0
2016-10-21 13:45:00,36.1,36.14,36.1,36.14,17272.0,21.8901,21.9144,21.8901,21.9144,17272.0
2016-10-21 13:50:00,36.13,36.15,36.13,36.15,17357.0,21.9083,21.9204,21.9083,21.9204,17357.0
2016-10-21 13:55:00,36.15,36.15,36.12,36.14,56622.0,21.9204,21.9204,21.9022,21.9144,56622.0
2016-10-21 14:00:00,36.15,36.15,36.12,36.13,19257.0,21.9204,21.9204,21.9022,21.9083,19257.0
2016-10-21 14:05:00,36.14,36.15,36.13,36.13,7064.0,21.9144,21.9204,21.9083,21.9083,7064.0
2016-10-21 14:10:00,36.14,36.17,36.13,36.17,34638.0,21.9144,21.9326,21.9083,21.9326,34638.0
2016-10-21 14:15:00,36.16,36.17,36.16,36.16,33855.0,21.9265,21.9326,21.9265,21.9265,33855.0
2016-10-21 14:20:00,36.16,36.18,36.16,36.18,39837.0,21.9265,21.9386,21.9265,21.9386,39837.0
2016-10-21 14:25:00,36.18,36.19,36.16,36.18,26675.0,21.9386,21.9447,21.9265,21.9386,26675.0
2016-10-21 14:30:00,36.17,36.18,36.16,36.17,11737.0,21.9326,21.9386,21.9265,21.9326,11737.0
2016-10-21 14:35:00,36.18,36.21,36.18,36.21,19398.0,21.9386,21.9568,21.9386,21.9568,19398.0
2016-10-21 14:40:00,36.21,36.25,36.21,36.24,24540.0,21.9568,21.9811,21.9568,21.975,24540.0
2016-10-21 14:45:00,36.24,36.25,36.23,36.23,33881.0,21.975,21.9811,21.9689,21.9689,33881.0
2016-10-21 14:50:00,36.23,36.24,36.22,36.23,12591.0,21.9689,21.975,21.9629,21.9689,12591.0
2016-10-21 14:55:00,36.23,36.23,36.21,36.23,27444.0,21.9689,21.9689,21.9568,21.9689,27444.0
2016-10-21 15:00:00,36.23,36.25,36.23,36.25,12364.0,21.9689,21.9811,21.9689,21.9811,12364.0
2016-10-21 15:05:00,36.25,36.25,36.24,36.25,16536.0,21.9811,21.9811,21.975,21.9811,16536.0
2016-10-21 15:10:00,36.25,36.26,36.23,36.25,59131.0,21.9811,21.9871,21.9689,21.9811,59131.0
2016-10-21 15:15:00,36.26,36.26,36.24,36.24,36427.0,21.9871,21.9871,21.975,21.975,36427.0
2016-10-21 15:20:00,36.25,36.25,36.23,36.23,34381.0,21.9811,21.9811,21.9689,21.9689,34381.0
2016-10-21 15:25:00,36.24,36.24,36.23,36.23,14700.0,21.975,21.975,21.9689,21.9689,14700.0
2016-10-21 15:30:00,36.23,36.24,36.22,36.23,43095.0,21.9689,21.975,21.9629,21.9689,43095.0
2016-10-21 15:35:00,36.23,36.23,36.2,36.2,42719.0,21.9689,21.9689,21.9507,21.9507,42719.0
2016-10-21 15:40:00,36.2,36.21,36.18,36.2,68900.0,21.9507,21.9568,21.9386,21.9507,68900.0
2016-10-21 15:45:00,36.2,36.22,36.18,36.22,61626.0,21.9507,21.9629,21.9386,21.9629,61626.0
2016-10-21 15:50:00,36.22,36.23,36.2,36.23,90080.0,21.9629,21.9689,21.9507,21.9689,90080.0
2016-10-21 15:55:00,36.23,36.27,36.22,36.24,253997.0,21.9689,21.9932,21.9629,21.975,253997.0
2016-10-24 09:30:00,36.18,36.25,36.16,36.22,147927.0,21.9386,21.9811,21.9265,21.9629,147927.0
2016-10-24 09:35:00,36.21,36.22,36.13,36.14,91165.0,21.9568,21.9629,21.9083,21.9144,91165.0
2016-10-24 09:40:00,36.14,36.16,36.1,36.14,69475.0,21.9144,21.9265,21.8901,21.9144,69475.0
2016-10-24 09:45:00,36.15,36.16,36.12,36.15,48376.0,21.9204,21.9265,21.9022,21.9204,48376.0
2016-10-24 09:50:00,36.14,36.16,36.09,36.09,52582.0,21.9144,21.9265,21.884,21.884,52582.0
2016-10-24 09:55:00,36.09,36.16,36.08,36.1,55376.0,21.884,21.9265,21.878,21.8901,55376.0
2016-10-24 10:00:00,36.1,36.11,36.03,36.04,77385.0,21.8901,21.8962,21.8477,21.8537,77385.0
2016-10-24 10:05:00,36.04,36.06,35.93,35.94,159886.0,21.8537,21.8659,21.787,21.7931,159886.0
2016-10-24 10:10:00,35.95,35.97,35.89,35.9,138436.0,21.7992,21.8113,21.7628,21.7688,138436.0
2016-10-24 10:15:00,35.9,35.95,35.88,35.94,50961.0,21.7688,21.7992,21.7567,21.7931,50961.0
2016-10-24 10:20:00,35.94,35.95,35.88,35.89,44170.0,21.7931,21.7992,21.7567,21.7628,44170.0
2016-10-24 10:25:00,35.89,35.89,35.83,35.84,84913.0,21.7628,21.7628,21.7264,21.7325,84913.0
2016-10-24 10:30:00,35.85,35.9,35.81,35.88,101405.0,21.7385,21.7688,21.7143,21.7567,101405.0
2016-10-24 10:35:00,35.87,35.91,35.86,35.89,59019.0,21.7506,21.7749,21.7446,21.7628,59019.0
2016-10-24 10:40:00,35.89,35.89,35.8,35.8,109889.0,21.7628,21.7628,21.7082,21.7082,109889.0
2016-10-24 10:45:00,35.8,35.84,35.8,35.82,60000.0,21.7082,21.7325,21.7082,21.7203,60000.0
2016-10-24 10:50:00,35.81,35.82,35.78,35.79,76101.0,21.7143,21.7203,21.6961,21.7021,76101.0
2016-10-24 10:55:00,35.79,35.83,35.78,35.8,35706.0,21.7021,21.7264,21.6961,21.7082,35706.0
2016-10-24 11:00:00,35.8,35.84,35.79,35.82,65240.0,21.7082,21.7325,21.7021,21.7203,65240.0
2016-10-24 11:05:00,35.81,35.84,35.78,35.78,36809.0,21.7143,21.7325,21.6961,21.6961,36809.0
2016-10-24 11:10:00,35.79,35.82,35.78,35.8,37041.0,21.7021,21.7203,21.6961,21.7082,37041.0
2016-10-24 11:15:00,35.81,35.84,35.81,35.82,58777.0,21.7143,21.7325,21.7143,21.7203,58777.0
2016-10-24 11:20:00,35.82,35.84,35.8,35.83,61042.0,21.7203,21.7325,21.7082,21.7264,61042.0
2016-10-24 11:25:00,35.83,35.84,35.77,35.8,64913.0,21.7264,21.7325,21.69,21.7082,64913.0
2016-10-24 11:30:00,35.8,35.81,35.74,35.74,128483.0,21.7082,21.7143,21.6718,21.6718,128483.0
2016-10-24 11:35:00,35.75,35.77,35.74,35.75,44437.0,21.6779,21.69,21.6718,21.6779,44437.0
2016-10-24 11:40:00,35.75,35.79,35.74,35.77,22661.0,21.6779,21.7021,21.6718,21.69,22661.0
2016-10-24 11:45:00,35.78,35.79,35.77,35.79,42667.0,21.6961,21.7021,21.69,21.7021,42667.0
2016-10-24 11:50:00,35.79,35.79,35.77,35.78,22232.0,21.7021,21.7021,21.69,21.6961,22232.0
2016-10-24 11:55:00,35.77,35.78,35.72,35.73,34745.0,21.69,21.6961,21.6597,21.6658,34745.0
2016-10-24 12:00:00,35.73,35.75,35.71,35.72,58366.0,21.6658,21.6779,21.6536,21.6597,58366.0
2016-10-24 12:05:00,35.71,35.77,35.71,35.76,63461.0,21.6536,21.69,21.6536,21.6839,63461.0
2016-10-24 12:10:00,35.76,35.77,35.76,35.76,7376.0,21.6839,21.69,21.6839,21.6839,7376.0
2016-10-24 12:15:00,35.76,35.77,35.69,35.7,118586.0,21.6839,21.69,21.6415,21.6476,118586.0
2016-10-24 12:20:00,35.69,35.71,35.66,35.66,45443.0,21.6415,21.6536,21.6233,21.6233,45443.0
2016-10-24 12:25:00,35.67,35.67,35.63,35.64,50396.0,21.6294,21.6294,21.6051,21.6112,50396.0
2016-10-24 12:30:00,35.63,35.66,35.63,35.65,44198.0,21.6051,21.6233,21.6051,21.6172,44198.0
2016-10-24 12:35:00,35.65,35.65,35.62,35.63,59017.0,21.6172,21.6172,21.5991,21.6051,59017.0
2016-10-24 12:40:00,35.62,35.64,35.61,35.63,44167.0,21.5991,21.6112,21.593,21.6051,44167.0
2016-10-24 12:45:00,35.63,35.63,35.58,35.59,43652.0,21.6051,21.6051,21.5748,21.5809,43652.0
2016-10-24 12:50:00,35.6,35.67,35.59,35.66,37558.0,21.5869,21.6294,21.5809,21.6233,37558.0
2016-10-24 12:55:00,35.67,35.73,35.66,35.73,45485.0,21.6294,21.6658,21.6233,21.6658,45485.0
2016-10-24 13:00:00,35.72,35.77,35.71,35.77,37805.0,21.6597,21.69,21.6536,21.69,37805.0
2016-10-24 13:05:00,35.77,35.78,35.75,35.77,26381.0,21.69,21.6961,21.6779,21.69,26381.0
2016-10-24 13:10:00,35.77,35.79,35.75,35.75,40302.0,21.69,21.7021,21.6779,21.6779,40302.0
2016-10-24 13:15:00,35.75,35.76,35.71,35.74,46869.0,21.6779,21.6839,21.6536,21.6718,46869.0
2016-10-24 13:20:00,35.74,35.76,35.71,35.76,26786.0,21.6718,21.6839,21.6536,21.6839,26786.0
2016-10-24 13:25:00,35.76,35.77,35.75,35.75,9867.0,21.6839,21.69,21.6779,21.6779,9867.0
2016-10-24 13:30:00,35.75,35.77,35.74,35.75,16253.0,21.6779,21.69,21.6718,21.6779,16253.0
2016-10-24 13:35:00,35.75,35.75,35.73,35.73,21635.0,21.6779,21.6779,21.6658,21.6658,21635.0
2016-10-24 13:40:00,35.74,35.76,35.73,35.76,16998.0,21.6718,21.6839,21.6658,21.6839,16998.0
2016-10-24 13:45:00,35.76,35.76,35.73,35.73,22603.0,21.6839,21.6839,21.6658,21.6658,22603.0
2016-10-24 13:50:00,35.73,35.75,35.71,35.74,23542.0,21.6658,21.6779,21.6536,21.6718,23542.0
2016-10-24 13:55:00,35.74,35.74,35.73,35.73,12945.0,21.6718,21.6718,21.6658,21.6658,12945.0
2016-10-24 14:00:00,35.74,35.78,35.73,35.77,29495.0,21.6718,21.6961,21.6658,21.69,29495.0
2016-10-24 14:05:00,35.76,35.8,35.75,35.8,37890.0,21.6839,21.7082,21.6779,21.7082,37890.0
2016-10-24 14:10:00,35.8,35.8,35.76,35.77,26865.0,21.7082,21.7082,21.6839,21.69,26865.0
2016-10-24 14:15:00,35.77,35.79,35.77,35.78,18815.0,21.69,21.7021,21.69,21.6961,18815.0
2016-10-24 14:20:00,35.78,35.8,35.77,35.8,19451.0,21.6961,21.7082,21.69,21.7082,19451.0
2016-10-24 14:25:00,35.8,35.82,35.78,35.82,50640.0,21.7082,21.7203,21.6961,21.7203,50640.0
2016-10-24 14:30:00,35.82,35.84,35.81,35.84,53527.0,21.7203,21.7325,21.7143,21.7325,53527.0
2016-10-24 14:35:00,35.84,35.85,35.82,35.83,22848.0,21.7325,21.7385,21.7203,21.7264,22848.0
2016-10-24 14:40:00,35.83,35.84,35.82,35.84,22371.0,21.7264,21.7325,21.7203,21.7325,22371.0
2016-10-24 14:45:00,35.84,35.85,35.81,35.82,62567.0,21.7325,21.7385,21.7143,21.7203,62567.0
2016-10-24 14:50:00,35.82,35.84,35.81,35.83,58848.0,21.7203,21.7325,21.7143,21.7264,58848.0
2016-10-24 14:55:00,35.83,35.83,35.8,35.8,100972.0,21.7264,21.7264,21.7082,21.7082,100972.0
2016-10-24 15:00:00,35.8,35.84,35.8,35.83,36178.0,21.7082,21.7325,21.7082,21.7264,36178.0
2016-10-24 15:05:00,35.84,35.85,35.83,35.85,19663.0,21.7325,21.7385,21.7264,21.7385,19663.0
2016-10-24 15:10:00,35.85,35.86,35.84,35.85,13201.0,21.7385,21.7446,21.7325,21.7385,13201.0
2016-10-24 15:15:00,35.85,35.85,35.83,35.84,16443.0,21.7385,21.7385,21.7264,21.7325,16443.0
2016-10-24 15:20:00,35.83,35.84,35.83,35.84,10431.0,21.7264,21.7325,21.7264,21.7325,10431.0
2016-10-24 15:25:00,35.84,35.84,35.83,35.84,12813.0,21.7325,21.7325,21.7264,21.7325,12813.0
2016-10-24 15:30:00,35.84,35.84,35.82,35.83,64458.0,21.7325,21.7325,21.7203,21.7264,64458.0
2016-10-24 15:35:00,35.83,35.84,35.81,35.84,36269.0,21.7264,21.7325,21.7143,21.7325,36269.0
2016-10-24 15:40:00,35.84,35.84,35.81,35.84,67645.0,21.7325,21.7325,21.7143,21.7325,67645.0
2016-10-24 15:45:00,35.84,35.84,35.82,35.84,63042.0,21.7325,21.7325,21.7203,21.7325,63042.0
2016-10-24 15:50:00,35.84,35.87,35.83,35.84,103331.0,21.7325,21.7506,21.7264,21.7325,103331.0
2016-10-24 15:55:00,35.84,35.88,35.84,35.85,230551.0,21.7325,21.7567,21.7325,21.7385,230551.0
2016-10-25 09:30:00,36.03,36.09,35.98,36.01,177516.0,21.8477,21.884,21.8173,21.8355,177516.0
2016-10-25 09:35:00,36.0,36.08,35.99,36.05,124591.0,21.8295,21.878,21.8234,21.8598,124591.0
2016-10-25 09:40:00,36.05,36.11,36.04,36.06,109416.0,21.8598,21.8962,21.8537,21.8659,109416.0
2016-10-25 09:45:00,36.06,36.14,36.06,36.09,83529.0,21.8659,21.9144,21.8659,21.884,83529.0
2016-10-25 09:50:00,36.08,36.12,36.07,36.09,64755.0,21.878,21.9022,21.8719,21.884,64755.0
2016-10-25 09:55:00,36.1,36.16,36.09,36.09,88082.0,21.8901,21.9265,21.884,21.884,88082.0
2016-10-25 10:00:00,36.1,36.18,36.07,36.18,56851.0,21.8901,21.9386,21.8719,21.9386,56851.0
2016-10-25 10:05:00,36.18,36.25,36.18,36.19,59674.0,21.9386,21.9811,21.9386,21.9447,59674.0
2016-10-25 10:10:00,36.2,36.2,36.13,36.14,81259.0,21.9507,21.9507,21.9083,21.9144,81259.0
2016-10-25 10:15:00,36.14,36.24,36.14,36.22,53153.0,21.9144,21.975,21.9144,21.9629,53153.0
2016-10-25 10:20:00,36.22,36.22,36.13,36.13,38931.0,21.9629,21.9629,21.9083,21.9083,38931.0
2016-10-25 10:25:00,36.13,36.13,36.06,36.09,84777.0,21.9083,21.9083,21.8659,21.884,84777.0
2016-10-25 10:30:00,36.09,36.1,36.04,36.06,43565.0,21.884,21.8901,21.8537,21.8659,43565.0
2016-10-25 10:35:00,36.05,36.12,36.04,36.1,74442.0,21.8598,21.9022,21.8537,21.8901,74442.0
2016-10-25 10:40:00,36.09,36.1,36.01,36.02,95124.0,21.884,21.8901,21.8355,21.8416,95124.0
2016-10-25 10:45:00,36.02,36.03,35.98,36.01,51915.0,21.8416,21.8477,21.8173,21.8355,51915.0
2016-10-25 10:50:00,36.0,36.01,35.96,35.97,28903.0,21.8295,21.8355,21.8052,21.8113,28903.0
2016-10-25 10:55:00,35.97,36.05,35.92,36.03,65297.0,21.8113,21.8598,21.781,21.8477,65297.0
2016-10-25 11:00:00,36.04,36.07,36.01,36.06,102117.0,21.8537,21.8719,21.8355,21.8659,102117.0
2016-10-25 11:05:00,36.05,36.07,36.03,36.04,133680.0,21.8598,21.8719,21.8477,21.8537,133680.0
2016-10-25 11:10:00,36.03,36.08,36.03,36.07,47099.0,21.8477,21.878,21.8477,21.8719,47099.0
2016-10-25 11:15:00,36.08,36.14,36.07,36.12,27190.0,21.878,21.9144,21.8719,21.9022,27190.0
2016-10-25 11:20:00,36.11,36.12,36.03,36.06,87569.0,21.8962,21.9022,21.8477,21.8659,87569.0
2016-10-25 11:25:00,36.07,36.15,36.06,36.12,45024.0,21.8719,21.9204,21.8659,21.9022,45024.0
2016-10-25 11:30:00,36.12,36.21,36.1,36.2,160416.0,21.9022,21.9568,21.8901,21.9507,160416.0
2016-10-25 11:35:00,36.19,36.21,36.15,36.16,28281.0,21.9447,21.9568,21.9204,21.9265,28281.0
2016-10-25 11:40:00,36.16,36.19,36.13,36.16,26636.0,21.9265,21.9447,21.9083,21.9265,26636.0
2016-10-25 11:45:00,36.16,36.17,36.14,36.16,18324.0,21.9265,21.9326,21.9144,21.9265,18324.0
2016-10-25 11:50:00,36.16,36.16,36.11,36.11,26168.0,21.9265,21.9265,21.8962,21.8962,26168.0
2016-10-25 11:55:00,36.11,36.12,36.08,36.11,26725.0,21.8962,21.9022,21.878,21.8962,26725.0
2016-10-25 12:00:00,36.11,36.15,36.1,36.11,21932.0,21.8962,21.9204,21.8901,21.8962,21932.0
2016-10-25 12:05:00,36.11,36.11,36.04,36.04,25601.0,21.8962,21.8962,21.8537,21.8537,25601.0
2016-10-25 12:10:00,36.04,36.06,36.03,36.05,45812.0,21.8537,21.8659,21.8477,21.8598,45812.0
2016-10-25 12:15:00,36.04,36.07,36.0,36.06,23277.0,21.8537,21.8719,21.8295,21.8659,23277.0
2016-10-25 12:20:00,36.07,36.12,36.07,36.1,30111.0,21.8719,21.9022,21.8719,21.8901,30111.0
2016-10-25 12:25:00,36.11,36.13,36.09,36.09,26398.0,21.8962,21.9083,21.884,21.884,26398.0
2016-10-25 12:30:00,36.09,36.12,36.07,36.11,21177.0,21.884,21.9022,21.8719,21.8962,21177.0
2016-10-25 12:35:00,36.1,36.13,36.07,36.12,51394.0,21.8901,21.9083,21.8719,21.9022,51394.0
2016-10-25 12:40:00,36.11,36.12,36.08,36.1,32681.0,21.8962,21.9022,21.878,21.8901,32681.0
2016-10-25 12:45:00,36.11,36.15,36.1,36.13,35203.0,21.8962,21.9204,21.8901,21.9083,35203.0
2016-10-25 12:50:00,36.13,36.14,36.09,36.11,33390.0,21.9083,21.9144,21.884,21.8962,33390.0
2016-10-25 12:55:00,36.11,36.13,36.1,36.12,32734.0,21.8962,21.9083,21.8901,21.9022,32734.0
2016-10-25 13:00:00,36.12,36.12,36.09,36.11,18562.0,21.9022,21.9022,21.884,21.8962,18562.0
2016-10-25 13:05:00,36.1,36.12,36.08,36.1,26107.0,21.8901,21.9022,21.878,21.8901,26107.0
2016-10-25 13:10:00,36.1,36.1,36.08,36.09,19393.0,21.8901,21.8901,21.878,21.884,19393.0
2016-10-25 13:15:00,36.1,36.15,36.09,36.13,17184.0,21.8901,21.9204,21.884,21.9083,17184.0
2016-10-25 13:20:00,36.13,36.16,36.11,36.15,37291.0,21.9083,21.9265,21.8962,21.9204,37291.0
2016-10-25 13:25:00,36.14,36.15,36.1,36.11,19066.0,21.9144,21.9204,21.8901,21.8962,19066.0
2016-10-25 13:30:00,36.1,36.12,36.08,36.1,22673.0,21.8901,21.9022,21.878,21.8901,22673.0
2016-10-25 13:35:00,36.11,36.11,36.09,36.09,21458.0,21.8962,21.8962,21.884,21.884,21458.0
2016-10-25 13:40:00,36.1,36.11,36.09,36.09,13050.0,21.8901,21.8962,21.884,21.884,13050.0
2016-10-25 13:45:00,36.09,36.14,36.09,36.13,19498.0,21.884,21.9144,21.884,21.9083,19498.0
2016-10-25 13:50:00,36.12,36.14,36.12,36.13,10868.0,21.9022,21.9144,21.9022,21.9083,10868.0
2016-10-25 13:55:00,36.13,36.13,36.1,36.11,24810.0,21.9083,21.9083,21.8901,21.8962,24810.0
2016-10-25 14:00:00,36.12,36.13,36.1,36.1,25826.0,21.9022,21.9083,21.8901,21.8901,25826.0
2016-10-25 14:05:00,36.11,36.11,36.08,36.1,20973.0,21.8962,21.8962,21.878,21.8901,20973.0
2016-10-25 14:10:00,36.1,36.11,36.08,36.09,13582.0,21.8901,21.8962,21.878,21.884,13582.0
2016-10-25 14:15:00,36.09,36.12,36.09,36.11,29588.0,21.884,21.9022,21.884,21.8962,29588.0
2016-10-25 14:20:00,36.11,36.14,36.1,36.14,49361.0,21.8962,21.9144,21.8901,21.9144,49361.0
2016-10-25 14:25:00,36.15,36.15,36.08,36.09,27380.0,21.9204,21.9204,21.878,21.884,27380.0
2016-10-25 14:30:00,36.09,36.1,36.06,36.07,45020.0,21.884,21.8901,21.8659,21.8719,45020.0
2016-10-25 14:35:00,36.07,36.07,36.05,36.06,66085.0,21.8719,21.8719,21.8598,21.8659,66085.0
2016-10-25 14:40:00,36.06,36.09,36.06,36.07,34149.0,21.8659,21.884,21.8659,21.8719,34149.0
2016-10-25 14:45:00,36.07,36.07,36.05,36.05,17814.0,21.8719,21.8719,21.8598,21.8598,17814.0
2016-10-25 14:50:00,36.05,36.06,36.04,36.05,19428.0,21.8598,21.8659,21.8537,21.8598,19428.0
2016-10-25 14:55:00,36.05,36.07,36.04,36.05,27399.0,21.8598,21.8719,21.8537,21.8598,27399.0
2016-10-25 15:00:00,36.05,36.06,36.03,36.05,64812.0,21.8598,21.8659,21.8477,21.8598,64812.0
2016-10-25 15:05:00,36.05,36.07,36.03,36.07,38986.0,21.8598,21.8719,21.8477,21.8719,38986.0
2016-10-25 15:10:00,36.06,36.08,36.05,36.05,44052.0,21.8659,21.878,21.8598,21.8598,44052.0
2016-10-25 15:15:00,36.05,36.06,36.04,36.04,30089.0,21.8598,21.8659,21.8537,21.8537,30089.0
2016-10-25 15:20:00,36.04,36.05,36.02,36.05,26696.0,21.8537,21.8598,21.8416,21.8598,26696.0
2016-10-25 15:25:00,36.04,36.07,36.04,36.07,74742.0,21.8537,21.8719,21.8537,21.8719,74742.0
2016-10-25 15:30:00,36.07,36.07,36.05,36.05,92172.0,21.8719,21.8719,21.8598,21.8598,92172.0
2016-10-25 15:35:00,36.05,36.06,36.02,36.02,94408.0,21.8598,21.8659,21.8416,21.8416,94408.0
2016-10-25 15:40:00,36.02,36.04,36.02,36.03,107192.0,21.8416,21.8537,21.8416,21.8477,107192.0
2016-10-25 15:45:00,36.04,36.04,36.02,36.04,57501.0,21.8537,21.8537,21.8416,21.8537,57501.0
2016-10-25 15:50:00,36.04,36.06,36.02,36.05,86337.0,21.8537,21.8659,21.8416,21.8598,86337.0
2016-10-25 15:55:00,36.05,36.06,36.02,36.04,219999.0,21.8598,21.8659,21.8416,21.8537,219999.0
2016-10-26 09:30:00,35.57,35.63,35.55,35.57,172286.0,21.5687,21.6051,21.5566,21.5687,172286.0
2016-10-26 09:35:00,35.56,35.61,35.55,35.58,79616.0,21.5627,21.593,21.5566,21.5748,79616.0
2016-10-26 09:40:00,35.59,35.68,35.59,35.64,114406.0,21.5809,21.6354,21.5809,21.6112,114406.0
2016-10-26 09:45:00,35.63,35.64,35.56,35.59,130827.0,21.6051,21.6112,21.5627,21.5809,130827.0
2016-10-26 09:50:00,35.58,35.58,35.52,35.55,72396.0,21.5748,21.5748,21.5384,21.5566,72396.0
2016-10-26 09:55:00,35.55,35.55,35.51,35.54,74566.0,21.5566,21.5566,21.5323,21.5505,74566.0
2016-10-26 10:00:00,35.53,35.61,35.52,35.6,112758.0,21.5445,21.593,21.5384,21.5869,112758.0
2016-10-26 10:05:00,35.61,35.64,35.56,35.59,120021.0,21.593,21.6112,21.5627,21.5809,120021.0
2016-10-26 10:10:00,35.59,35.61,35.54,35.55,65267.0,21.5809,21.593,21.5505,21.5566,65267.0
2016-10-26 10:15:00,35.55,35.58,35.52,35.54,48951.0,21.5566,21.5748,21.5384,21.5505,48951.0
2016-10-26 10:20:00,35.54,35.57,35.52,35.54,47496.0,21.5505,21.5687,21.5384,21.5505,47496.0
2016-10-26 10:25:00,35.53,35.57,35.47,35.51,140722.0,21.5445,21.5687,21.5081,21.5323,140722.0
2016-10-26 10:30:00,35.51,35.79,35.5,35.79,455061.0,21.5323,21.7021,21.5263,21.7021,455061.0
2016-10-26 10:35:00,35.79,35.86,35.75,35.76,97000.0,21.7021,21.7446,21.6779,21.6839,97000.0
2016-10-26 10:40:00,35.77,35.8,35.69,35.7,68760.0,21.69,21.7082,21.6415,21.6476,68760.0
2016-10-26 10:45:00,35.7,35.78,35.69,35.75,97711.0,21.6476,21.6961,21.6415,21.6779,97711.0
2016-10-26 10:50:00,35.75,35.79,35.73,35.77,38918.0,21.6779,21.7021,21.6658,21.69,38918.0
2016-10-26 10:55:00,35.76,35.84,35.73,35.83,51297.0,21.6839,21.7325,21.6658,21.7264,51297.0
2016-10-26 11:00:00,35.82,35.87,35.81,35.85,56153.0,21.7203,21.7506,21.7143,21.7385,56153.0
2016-10-26 11:05:00,35.85,35.9,35.85,35.87,44502.0,21.7385,21.7688,21.7385,21.7506,44502.0
2016-10-26 11:10:00,35.88,35.89,35.82,35.86,48031.0,21.7567,21.7628,21.7203,21.7446,48031.0
2016-10-26 11:15:00,35.87,35.87,35.82,35.82,40523.0,21.7506,21.7506,21.7203,21.7203,40523.0
2016-10-26 11:20:00,35.83,35.86,35.83,35.86,40854.0,21.7264,21.7446,21.7264,21.7446,40854.0
2016-10-26 11:25:00,35.86,35.91,35.82,35.9,35397.0,21.7446,21.7749,21.7203,21.7688,35397.0
2016-10-26 11:30:00,35.91,35.93,35.88,35.89,57929.0,21.7749,21.787,21.7567,21.7628,57929.0
2016-10-26 11:35:00,35.89,35.91,35.8,35.8,57215.0,21.7628,21.7749,21.7082,21.7082,57215.0
2016-10-26 11:40:00,35.81,35.82,35.78,35.8,22329.0,21.7143,21.7203,21.6961,21.7082,22329.0
2016-10-26 11:45:00,35.8,35.8,35.76,35.76,21541.0,21.7082,21.7082,21.6839,21.6839,21541.0
2016-10-26 11:50:00,35.76,35.82,35.76,35.8,36327.0,21.6839,21.7203,21.6839,21.7082,36327.0
2016-10-26 11:55:00,35.8,35.81,35.76,35.76,13179.0,21.7082,21.7143,21.6839,21.6839,13179.0
2016-10-26 12:00:00,35.77,35.79,35.76,35.76,34542.0,21.69,21.7021,21.6839,21.6839,34542.0
2016-10-26 12:05:00,35.76,35.8,35.76,35.79,15307.0,21.6839,21.7082,21.6839,21.7021,15307.0
2016-10-26 12:10:00,35.79,35.8,35.77,35.8,18252.0,21.7021,21.7082,21.69,21.7082,18252.0
2016-10-26 12:15:00,35.79,35.82,35.78,35.8,11708.0,21.7021,21.7203,21.6961,21.7082,11708.0
2016-10-26 12:20:00,35.81,35.82,35.8,35.81,22908.0,21.7143,21.7203,21.7082,21.7143,22908.0
2016-10-26 12:25:00,35.82,35.82,35.78,35.8,52452.0,21.7203,21.7203,21.6961,21.7082,52452.0
2016-10-26 12:30:00,35.8,35.8,35.78,35.78,6476.0,21.7082,21.7082,21.6961,21.6961,6476.0
2016-10-26 12:35:00,35.78,35.78,35.77,35.77,16632.0,21.6961,21.6961,21.69,21.69,16632.0
2016-10-26 12:40:00,35.78,35.81,35.78,35.79,22796.0,21.6961,21.7143,21.6961,21.7021,22796.0
2016-10-26 12:45:00,35.8,35.8,35.77,35.77,7748.0,21.7082,21.7082,21.69,21.69,7748.0
2016-10-26 12:50:00,35.77,35.81,35.77,35.79,12031.0,21.69,21.7143,21.69,21.7021,12031.0
2016-10-26 12:55:00,35.78,35.79,35.74,35.75,30971.0,21.6961,21.7021,21.6718,21.6779,30971.0
2016-10-26 13:00:00,35.75,35.76,35.73,35.74,8097.0,21.6779,21.6839,21.6658,21.6718,8097.0
2016-10-26 13:05:00,35.74,35.75,35.71,35.72,16971.0,21.6718,21.6779,21.6536,21.6597,16971.0
2016-10-26 13:10:00,35.71,35.73,35.65,35.66,55356.0,21.6536,21.6658,21.6172,21.6233,55356.0
2016-10-26 13:15:00,35.66,35.67,35.62,35.66,80308.0,21.6233,21.6294,21.5991,21.6233,80308.0
2016-10-26 13:20:00,35.66,35.69,35.65,35.69,13452.0,21.6233,21.6415,21.6172,21.6415,13452.0
2016-10-26 13:25:00,35.69,35.71,35.68,35.69,17275.0,21.6415,21.6536,21.6354,21.6415,17275.0
2016-10-26 13:30:00,35.69,35.7,35.67,35.69,16878.0,21.6415,21.6476,21.6294,21.6415,16878.0
2016-10-26 13:35:00,35.69,35.7,35.67,35.68,15531.0,21.6415,21.6476,21.6294,21.6354,15531.0
2016-10-26 13:40:00,35.68,35.69,35.64,35.64,35626.0,21.6354,21.6415,21.6112,21.6112,35626.0
2016-10-26 13:45:00,35.64,35.67,35.63,35.66,14425.0,21.6112,21.6294,21.6051,21.6233,14425.0
2016-10-26 13:50:00,35.67,35.69,35.65,35.65,23218.0,21.6294,21.6415,21.6172,21.6172,23218.0
2016-10-26 13:55:00,35.64,35.67,35.63,35.67,12557.0,21.6112,21.6294,21.6051,21.6294,12557.0
2016-10-26 14:00:00,35.67,35.68,35.65,35.68,23553.0,21.6294,21.6354,21.6172,21.6354,23553.0
2016-10-26 14:05:00,35.67,35.69,35.65,35.68,19135.0,21.6294,21.6415,21.6172,21.6354,19135.0
2016-10-26 14:10:00,35.67,35.71,35.66,35.71,20387.0,21.6294,21.6536,21.6233,21.6536,20387.0
2016-10-26 14:15:00,35.71,35.71,35.66,35.66,19712.0,21.6536,21.6536,21.6233,21.6233,19712.0
2016-10-26 14:20:00,35.66,35.68,35.66,35.67,18742.0,21.6233,21.6354,21.6233,21.6294,18742.0
2016-10-26 14:25:00,35.67,35.7,35.67,35.7,54239.0,21.6294,21.6476,21.6294,21.6476,54239.0
2016-10-26 14:30:00,35.69,35.7,35.68,35.69,15704.0,21.6415,21.6476,21.6354,21.6415,15704.0
2016-10-26 14:35:00,35.7,35.73,35.69,35.73,12383.0,21.6476,21.6658,21.6415,21.6658,12383.0
2016-10-26 14:40:00,35.73,35.74,35.72,35.72,19086.0,21.6658,21.6718,21.6597,21.6597,19086.0
2016-10-26 14:45:00,35.73,35.75,35.71,35.71,25990.0,21.6658,21.6779,21.6536,21.6536,25990.0
2016-10-26 14:50:00,35.71,35.73,35.71,35.72,26011.0,21.6536,21.6658,21.6536,21.6597,26011.0
2016-10-26 14:55:00,35.73,35.77,35.72,35.76,21866.0,21.6658,21.69,21.6597,21.6839,21866.0
2016-10-26 15:00:00,35.76,35.76,35.74,35.75,14797.0,21.6839,21.6839,21.6718,21.6779,14797.0
2016-10-26 15:05:00,35.75,35.75,35.73,35.75,22141.0,21.6779,21.6779,21.6658,21.6779,22141.0
2016-10-26 15:10:00,35.75,35.76,35.74,35.74,23341.0,21.6779,21.6839,21.6718,21.6718,23341.0
2016-10-26 15:15:00,35.75,35.77,35.74,35.77,22456.0,21.6779,21.69,21.6718,21.69,22456.0
2016-10-26 15:20:00,35.77,35.8,35.76,35.8,26854.0,21.69,21.7082,21.6839,21.7082,26854.0
2016-10-26 15:25:00,35.81,35.82,35.78,35.78,30081.0,21.7143,21.7203,21.6961,21.6961,30081.0
2016-10-26 15:30:00,35.79,35.8,35.78,35.8,35614.0,21.7021,21.7082,21.6961,21.7082,35614.0
2016-10-26 15:35:00,35.8,35.82,35.78,35.82,27635.0,21.7082,21.7203,21.6961,21.7203,27635.0
2016-10-26 15:40:00,35.82,35.83,35.81,35.82,51868.0,21.7203,21.7264,21.7143,21.7203,51868.0
2016-10-26 15:45:00,35.83,35.83,35.82,35.82,53658.0,21.7264,21.7264,21.7203,21.7203,53658.0
2016-10-26 15:50:00,35.83,35.85,35.82,35.85,39534.0,21.7264,21.7385,21.7203,21.7385,39534.0
2016-10-26 15:55:00,35.84,35.86,35.83,35.84,129780.0,21.7325,21.7446,21.7264,21.7325,129780.0
2016-10-27 09:30:00,35.94,36.05,35.92,36.02,121646.0,21.7931,21.8598,21.781,21.8416,121646.0
2016-10-27 09:35:00,36.02,36.02,35.93,35.95,125075.0,21.8416,21.8416,21.787,21.7992,125075.0
2016-10-27 09:40:00,35.95,35.96,35.89,35.93,94765.0,21.7992,21.8052,21.7628,21.787,94765.0
2016-10-27 09:45:00,35.94,35.97,35.9,35.92,27115.0,21.7931,21.8113,21.7688,21.781,27115.0
2016-10-27 09:50:00,35.92,35.98,35.92,35.98,52557.0,21.781,21.8173,21.781,21.8173,52557.0
2016-10-27 09:55:00,35.98,36.07,35.97,36.07,49487.0,21.8173,21.8719,21.8113,21.8719,49487.0
2016-10-27 10:00:00,36.08,36.09,36.01,36.01,45483.0,21.878,21.884,21.8355,21.8355,45483.0
2016-10-27 10:05:00,36.01,36.07,35.95,35.98,64394.0,21.8355,21.8719,21.7992,21.8173,64394.0
2016-10-27 10:10:00,35.98,35.99,35.91,35.91,40379.0,21.8173,21.8234,21.7749,21.7749,40379.0
2016-10-27 10:15:00,35.92,35.97,35.9,35.91,51008.0,21.781,21.8113,21.7688,21.7749,51008.0
2016-10-27 10:20:00,35.91,35.94,35.85,35.91,58395.0,21.7749,21.7931,21.7385,21.7749,58395.0
2016-10-27 10:25:00,35.9,35.95,35.89,35.93,34297.0,21.7688,21.7992,21.7628,21.787,34297.0
2016-10-27 10:30:00,35.94,35.99,35.9,35.98,48457.0,21.7931,21.8234,21.7688,21.8173,48457.0
2016-10-27 10:35:00,35.98,35.98,35.91,35.92,59440.0,21.8173,21.8173,21.7749,21.781,59440.0
2016-10-27 10:40:00,35.93,35.98,35.9,35.92,58985.0,21.787,21.8173,21.7688,21.781,58985.0
2016-10-27 10:45:00,35.93,35.98,35.93,35.98,40607.0,21.787,21.8173,21.787,21.8173,40607.0
2016-10-27 10:50:00,35.98,36.0,35.94,35.95,17238.0,21.8173,21.8295,21.7931,21.7992,17238.0
2016-10-27 10:55:00,35.95,35.95,35.9,35.91,19206.0,21.7992,21.7992,21.7688,21.7749,19206.0
2016-10-27 11:00:00,35.91,35.96,35.9,35.95,39061.0,21.7749,21.8052,21.7688,21.7992,39061.0
2016-10-27 11:05:00,35.96,36.01,35.96,36.01,35473.0,21.8052,21.8355,21.8052,21.8355,35473.0
2016-10-27 11:10:00,36.0,36.03,35.97,36.0,28449.0,21.8295,21.8477,21.8113,21.8295,28449.0
2016-10-27 11:15:00,36.0,36.07,35.98,36.05,49419.0,21.8295,21.8719,21.8173,21.8598,49419.0
2016-10-27 11:20:00,36.06,36.09,36.06,36.06,40295.0,21.8659,21.884,21.8659,21.8659,40295.0
2016-10-27 11:25:00,36.06,36.12,36.06,36.09,59178.0,21.8659,21.9022,21.8659,21.884,59178.0
2016-10-27 11:30:00,36.09,36.15,36.09,36.13,113749.0,21.884,21.9204,21.884,21.9083,113749.0
2016-10-27 11:35:00,36.13,36.15,36.1,36.12,18605.0,21.9083,21.9204,21.8901,21.9022,18605.0
2016-10-27 11:40:00,36.12,36.14,36.1,36.12,17549.0,21.9022,21.9144,21.8901,21.9022,17549.0
2016-10-27 11:45:00,36.13,36.15,36.12,36.15,13545.0,21.9083,21.9204,21.9022,21.9204,13545.0
2016-10-27 11:50:00,36.14,36.18,36.14,36.17,54333.0,21.9144,21.9386,21.9144,21.9326,54333.0
2016-10-27 11:55:00,36.17,36.21,36.16,36.17,49876.0,21.9326,21.9568,21.9265,21.9326,49876.0
2016-10-27 12:00:00,36.18,36.18,36.16,36.18,39630.0,21.9386,21.9386,21.9265,21.9386,39630.0
2016-10-27 12:05:00,36.18,36.19,36.16,36.17,23330.0,21.9386,21.9447,21.9265,21.9326,23330.0
2016-10-27 12:10:00,36.17,36.18,36.14,36.14,20294.0,21.9326,21.9386,21.9144,21.9144,20294.0
2016-10-27 12:15:00,36.15,36.16,36.12,36.13,34434.0,21.9204,21.9265,21.9022,21.9083,34434.0
2016-10-27 12:20:00,36.14,36.17,36.13,36.17,13772.0,21.9144,21.9326,21.9083,21.9326,13772.0
2016-10-27 12:25:00,36.17,36.2,36.17,36.18,39080.0,21.9326,21.9507,21.9326,21.9386,39080.0
2016-10-27 12:30:00,36.19,36.19,36.16,36.16,23677.0,21.9447,21.9447,21.9265,21.9265,23677.0
2016-10-27 12:35:00,36.17,36.18,36.14,36.17,30303.0,21.9326,21.9386,21.9144,21.9326,30303.0
2016-10-27 12:40:00,36.16,36.17,36.13,36.14,15017.0,21.9265,21.9326,21.9083,21.9144,15017.0
2016-10-27 12:45:00,36.14,36.18,36.13,36.17,9278.0,21.9144,21.9386,21.9083,21.9326,9278.0
2016-10-27 12:50:00,36.18,36.19,36.16,36.18,50802.0,21.9386,21.9447,21.9265,21.9386,50802.0
2016-10-27 12:55:00,36.18,36.24,36.18,36.23,118733.0,21.9386,21.975,21.9386,21.9689,118733.0
2016-10-27 13:00:00,36.23,36.24,36.22,36.23,14281.0,21.9689,21.975,21.9629,21.9689,14281.0
2016-10-27 13:05:00,36.24,36.24,36.21,36.23,48576.0,21.975,21.975,21.9568,21.9689,48576.0
2016-10-27 13:10:00,36.22,36.25,36.21,36.23,46717.0,21.9629,21.9811,21.9568,21.9689,46717.0
2016-10-27 13:15:00,36.23,36.25,36.23,36.25,15484.0,21.9689,21.9811,21.9689,21.9811,15484.0
2016-10-27 13:20:00,36.24,36.25,36.22,36.24,37666.0,21.975,21.9811,21.9629,21.975,37666.0
2016-10-27 13:25:00,36.24,36.24,36.22,36.23,15295.0,21.975,21.975,21.9629,21.9689,15295.0
2016-10-27 13:30:00,36.23,36.24,36.22,36.23,25099.0,21.9689,21.975,21.9629,21.9689,25099.0
2016-10-27 13:35:00,36.23,36.25,36.22,36.24,21889.0,21.9689,21.9811,21.9629,21.975,21889.0
2016-10-27 13:40:00,36.24,36.25,36.22,36.23,28167.0,21.975,21.9811,21.9629,21.9689,28167.0
2016-10-27 13:45:00,36.23,36.24,36.2,36.21,59844.0,21.9689,21.975,21.9507,21.9568,59844.0
2016-10-27 13:50:00,36.21,36.22,36.18,36.2,46941.0,21.9568,21.9629,21.9386,21.9507,46941.0
2016-10-27 13:55:00,36.2,36.21,36.18,36.19,14052.0,21.9507,21.9568,21.9386,21.9447,14052.0
2016-10-27 14:00:00,36.2,36.22,36.18,36.2,14307.0,21.9507,21.9629,21.9386,21.9507,14307.0
2016-10-27 14:05:00,36.2,36.2,36.17,36.17,29573.0,21.9507,21.9507,21.9326,21.9326,29573.0
2016-10-27 14:10:00,36.17,36.22,36.17,36.2,24142.0,21.9326,21.9629,21.9326,21.9507,24142.0
2016-10-27 14:15:00,36.19,36.2,36.17,36.18,16758.0,21.9447,21.9507,21.9326,21.9386,16758.0
2016-10-27 14:20:00,36.18,36.2,36.17,36.18,167634.0,21.9386,21.9507,21.9326,21.9386,167634.0
2016-10-27 14:25:00,36.17,36.2,36.16,36.18,54649.0,21.9326,21.9507,21.9265,21.9386,54649.0
2016-10-27 14:30:00,36.17,36.18,36.16,36.18,23240.0,21.9326,21.9386,21.9265,21.9386,23240.0
2016-10-27 14:35:00,36.17,36.2,36.16,36.18,48809.0,21.9326,21.9507,21.9265,21.9386,48809.0
2016-10-27 14:40:00,36.17,36.19,36.17,36.18,26440.0,21.9326,21.9447,21.9326,21.9386,26440.0
2016-10-27 14:45:00,36.18,36.18,36.14,36.15,41432.0,21.9386,21.9386,21.9144,21.9204,41432.0
2016-10-27 14:50:00,36.15,36.15,36.13,36.14,41725.0,21.9204,21.9204,21.9083,21.9144,41725.0
2016-10-27 14:55:00,36.14,36.15,36.13,36.15,37402.0,21.9144,21.9204,21.9083,21.9204,37402.0
2016-10-27 15:00:00,36.14,36.15,36.13,36.14,59229.0,21.9144,21.9204,21.9083,21.9144,59229.0
2016-10-27 15:05:00,36.14,36.15,36.11,36.12,59999.0,21.9144,21.9204,21.8962,21.9022,59999.0
2016-10-27 15:10:00,36.11,36.11,36.08,36.08,83797.0,21.8962,21.8962,21.878,21.878,83797.0
2016-10-27 15:15:00,36.08,36.09,36.04,36.05,73981.0,21.878,21.884,21.8537,21.8598,73981.0
2016-10-27 15:20:00,36.05,36.1,36.02,36.08,197709.0,21.8598,21.8901,21.8416,21.878,197709.0
2016-10-27 15:25:00,36.08,36.09,36.07,36.09,38212.0,21.878,21.884,21.8719,21.884,38212.0
2016-10-27 15:30:00,36.08,36.09,36.05,36.07,51902.0,21.878,21.884,21.8598,21.8719,51902.0
2016-10-27 15:35:00,36.07,36.08,36.06,36.07,35016.0,21.8719,21.878,21.8659,21.8719,35016.0
2016-10-27 15:40:00,36.07,36.08,36.06,36.07,25428.0,21.8719,21.878,21.8659,21.8719,25428.0
2016-10-27 15:45:00,36.06,36.07,36.04,36.05,61101.0,21.8659,21.8719,21.8537,21.8598,61101.0
2016-10-27 15:50:00,36.05,36.05,36.03,36.03,56144.0,21.8598,21.8598,21.8477,21.8477,56144.0
2016-10-27 15:55:00,36.03,36.04,35.99,36.01,199724.0,21.8477,21.8537,21.8234,21.8355,199724.0
2016-10-28 09:30:00,35.61,35.74,35.61,35.69,241979.0,21.593,21.6718,21.593,21.6415,241979.0
2016-10-28 09:35:00,35.69,35.77,35.66,35.75,223356.0,21.6415,21.69,21.6233,21.6779,223356.0
2016-10-28 09:40:00,35.75,35.77,35.72,35.76,97429.0,21.6779,21.69,21.6597,21.6839,97429.0
2016-10-28 09:45:00,35.77,35.78,35.69,35.71,53091.0,21.69,21.6961,21.6415,21.6536,53091.0
2016-10-28 09:50:00,35.7,35.71,35.62,35.66,99995.0,21.6476,21.6536,21.5991,21.6233,99995.0
2016-10-28 09:55:00,35.67,35.67,35.61,35.62,61555.0,21.6294,21.6294,21.593,21.5991,61555.0
2016-10-28 10:00:00,35.62,35.65,35.59,35.59,66355.0,21.5991,21.6172,21.5809,21.5809,66355.0
2016-10-28 10:05:00,35.6,35.66,35.6,35.66,40083.0,21.5869,21.6233,21.5869,21.6233,40083.0
2016-10-28 10:10:00,35.66,35.72,35.64,35.71,51581.0,21.6233,21.6597,21.6112,21.6536,51581.0
2016-10-28 10:15:00,35.71,35.75,35.69,35.74,41274.0,21.6536,21.6779,21.6415,21.6718,41274.0
2016-10-28 10:20:00,35.74,35.81,35.74,35.79,53237.0,21.6718,21.7143,21.6718,21.7021,53237.0
2016-10-28 10:25:00,35.78,35.84,35.78,35.83,39867.0,21.6961,21.7325,21.6961,21.7264,39867.0
2016-10-28 10:30:00,35.82,35.9,35.79,35.89,48618.0,21.7203,21.7688,21.7021,21.7628,48618.0
2016-10-28 10:35:00,35.89,35.95,35.89,35.95,59082.0,21.7628,21.7992,21.7628,21.7992,59082.0
2016-10-28 10:40:00,35.95,35.97,35.88,35.88,72736.0,21.7992,21.8113,21.7567,21.7567,72736.0
2016-10-28 10:45:00,35.89,35.94,35.88,35.93,52241.0,21.7628,21.7931,21.7567,21.787,52241.0
2016-10-28 10:50:00,35.92,35.92,35.88,35.91,31899.0,21.781,21.781,21.7567,21.7749,31899.0
2016-10-28 10:55:00,35.91,35.92,35.88,35.89,40685.0,21.7749,21.781,21.7567,21.7628,40685.0
2016-10-28 11:00:00,35.89,35.96,35.88,35.96,26942.0,21.7628,21.8052,21.7567,21.8052,26942.0
2016-10-28 11:05:00,35.95,36.0,35.95,35.96,43298.0,21.7992,21.8295,21.7992,21.8052,43298.0
2016-10-28 11:10:00,35.95,35.96,35.87,35.92,57955.0,21.7992,21.8052,21.7506,21.781,57955.0
2016-10-28 11:15:00,35.93,35.94,35.88,35.92,27359.0,21.787,21.7931,21.7567,21.781,27359.0
2016-10-28 11:20:00,35.92,35.98,35.91,35.97,23415.0,21.781,21.8173,21.7749,21.8113,23415.0
2016-10-28 11:25:00,35.96,35.98,35.9,35.95,62038.0,21.8052,21.8173,21.7688,21.7992,62038.0
2016-10-28 11:30:00,35.94,35.97,35.92,35.94,51534.0,21.7931,21.8113,21.781,21.7931,51534.0
2016-10-28 11:35:00,35.94,35.98,35.94,35.95,15683.0,21.7931,21.8173,21.7931,21.7992,15683.0
2016-10-28 11:40:00,35.96,35.97,35.93,35.96,13925.0,21.8052,21.8113,21.787,21.8052,13925.0
2016-10-28 11:45:00,35.95,35.97,35.94,35.96,15941.0,21.7992,21.8113,21.7931,21.8052,15941.0
2016-10-28 11:50:00,35.95,35.99,35.94,35.98,26269.0,21.7992,21.8234,21.7931,21.8173,26269.0
2016-10-28 11:55:00,35.98,35.99,35.97,35.98,11787.0,21.8173,21.8234,21.8113,21.8173,11787.0
2016-10-28 12:00:00,35.97,35.99,35.95,35.95,32887.0,21.8113,21.8234,21.7992,21.7992,32887.0
2016-10-28 12:05:00,35.95,35.98,35.92,35.93,20466.0,21.7992,21.8173,21.781,21.787,20466.0
2016-10-28 12:10:00,35.92,35.93,35.86,35.87,112774.0,21.781,21.787,21.7446,21.7506,112774.0
2016-10-28 12:15:00,35.86,35.86,35.82,35.82,22364.0,21.7446,21.7446,21.7203,21.7203,22364.0
2016-10-28 12:20:00,35.83,35.84,35.81,35.82,31697.0,21.7264,21.7325,21.7143,21.7203,31697.0
2016-10-28 12:25:00,35.82,35.84,35.81,35.83,20163.0,21.7203,21.7325,21.7143,21.7264,20163.0
2016-10-28 12:30:00,35.83,35.85,35.82,35.83,43009.0,21.7264,21.7385,21.7203,21.7264,43009.0
2016-10-28 12:35:00,35.83,35.83,35.8,35.82,26268.0,21.7264,21.7264,21.7082,21.7203,26268.0
2016-10-28 12:40:00,35.81,35.84,35.8,35.81,9043.0,21.7143,21.7325,21.7082,21.7143,9043.0
2016-10-28 12:45:00,35.82,35.84,35.81,35.82,9112.0,21.7203,21.7325,21.7143,21.7203,9112.0
2016-10-28 12:50:00,35.83,35.87,35.83,35.86,17221.0,21.7264,21.7506,21.7264,21.7446,17221.0
2016-10-28 12:55:00,35.87,35.88,35.86,35.87,11577.0,21.7506,21.7567,21.7446,21.7506,11577.0
2016-10-28 13:00:00,35.88,35.88,35.81,35.81,19699.0,21.7567,21.7567,21.7143,21.7143,19699.0
2016-10-28 13:05:00,35.81,35.84,35.76,35.77,75131.0,21.7143,21.7325,21.6839,21.69,75131.0
2016-10-28 13:10:00,35.77,35.83,35.76,35.8,102020.0,21.69,21.7264,21.6839,21.7082,102020.0
2016-10-28 13:15:00,35.8,35.81,35.75,35.78,43953.0,21.7082,21.7143,21.6779,21.6961,43953.0
2016-10-28 13:20:00,35.79,35.82,35.78,35.78,26728.0,21.7021,21.7203,21.6961,21.6961,26728.0
2016-10-28 13:25:00,35.77,35.83,35.77,35.81,22105.0,21.69,21.7264,21.69,21.7143,22105.0
2016-10-28 13:30:00,35.8,35.8,35.75,35.76,46793.0,21.7082,21.7082,21.6779,21.6839,46793.0
2016-10-28 13:35:00,35.76,35.78,35.72,35.76,34610.0,21.6839,21.6961,21.6597,21.6839,34610.0
2016-10-28 13:40:00,35.75,35.76,35.71,35.72,51796.0,21.6779,21.6839,21.6536,21.6597,51796.0
2016-10-28 13:45:00,35.72,35.73,35.69,35.73,31876.0,21.6597,21.6658,21.6415,21.6658,31876.0
2016-10-28 13:50:00,35.72,35.72,35.62,35.62,109042.0,21.6597,21.6597,21.5991,21.5991,109042.0
2016-10-28 13:55:00,35.62,35.62,35.56,35.57,80850.0,21.5991,21.5991,21.5627,21.5687,80850.0
2016-10-28 14:00:00,35.57,35.65,35.56,35.63,56844.0,21.5687,21.6172,21.5627,21.6051,56844.0
2016-10-28 14:05:00,35.63,35.63,35.53,35.58,86709.0,21.6051,21.6051,21.5445,21.5748,86709.0
2016-10-28 14:10:00,35.59,35.64,35.57,35.63,40502.0,21.5809,21.6112,21.5687,21.6051,40502.0
2016-10-28 14:15:00,35.64,35.66,35.57,35.64,162445.0,21.6112,21.6233,21.5687,21.6112,162445.0
2016-10-28 14:20:00,35.64,35.7,35.63,35.7,55776.0,21.6112,21.6476,21.6051,21.6476,55776.0
2016-10-28 14:25:00,35.7,35.7,35.65,35.65,53433.0,21.6476,21.6476,21.6172,21.6172,53433.0
2016-10-28 14:30:00,35.65,35.7,35.61,35.68,67015.0,21.6172,21.6476,21.593,21.6354,67015.0
2016-10-28 14:35:00,35.67,35.7,35.64,35.68,39008.0,21.6294,21.6476,21.6112,21.6354,39008.0
2016-10-28 14:40:00,35.67,35.69,35.63,35.65,53512.0,21.6294,21.6415,21.6051,21.6172,53512.0
2016-10-28 14:45:00,35.66,35.68,35.64,35.67,48855.0,21.6233,21.6354,21.6112,21.6294,48855.0
2016-10-28 14:50:00,35.66,35.68,35.64,35.66,51070.0,21.6233,21.6354,21.6112,21.6233,51070.0
2016-10-28 14:55:00,35.66,35.68,35.65,35.66,87378.0,21.6233,21.6354,21.6172,21.6233,87378.0
2016-10-28 15:00:00,35.66,35.72,35.63,35.69,145262.0,21.6233,21.6597,21.6051,21.6415,145262.0
2016-10-28 15:05:00,35.69,35.71,35.64,35.65,37940.0,21.6415,21.6536,21.6112,21.6172,37940.0
2016-10-28 15:10:00,35.66,35.66,35.63,35.64,26927.0,21.6233,21.6233,21.6051,21.6112,26927.0
2016-10-28 15:15:00,35.64,35.65,35.62,35.65,28212.0,21.6112,21.6172,21.5991,21.6172,28212.0
2016-10-28 15:20:00,35.66,35.7,35.64,35.69,31693.0,21.6233,21.6476,21.6112,21.6415,31693.0
2016-10-28 15:25:00,35.7,35.75,35.69,35.71,41843.0,21.6476,21.6779,21.6415,21.6536,41843.0
2016-10-28 15:30:00,35.72,35.72,35.69,35.7,35893.0,21.6597,21.6597,21.6415,21.6476,35893.0
2016-10-28 15:35:00,35.69,35.7,35.65,35.67,126842.0,21.6415,21.6476,21.6172,21.6294,126842.0
2016-10-28 15:40:00,35.66,35.67,35.6,35.62,93376.0,21.6233,21.6294,21.5869,21.5991,93376.0
2016-10-28 15:45:00,35.62,35.67,35.62,35.66,92040.0,21.5991,21.6294,21.5991,21.6233,92040.0
2016-10-28 15:50:00,35.66,35.69,35.65,35.67,115996.0,21.6233,21.6415,21.6172,21.6294,115996.0
2016-10-28 15:55:00,35.67,35.7,35.66,35.68,271841.0,21.6294,21.6476,21.6233,21.6354,271841.0
2016-10-31 09:30:00,35.42,35.53,35.39,35.52,280877.0,21.4778,21.5445,21.4596,21.5384,280877.0
2016-10-31 09:35:00,35.52,35.55,35.47,35.5,201103.0,21.5384,21.5566,21.5081,21.5263,201103.0
2016-10-31 09:40:00,35.5,35.59,35.47,35.55,240623.0,21.5263,21.5809,21.5081,21.5566,240623.0
2016-10-31 09:45:00,35.56,35.6,35.54,35.55,218609.0,21.5627,21.5869,21.5505,21.5566,218609.0
2016-10-31 09:50:00,35.55,35.58,35.52,35.53,151022.0,21.5566,21.5748,21.5384,21.5445,151022.0
2016-10-31 09:55:00,35.54,35.54,35.43,35.45,77146.0,21.5505,21.5505,21.4838,21.496,77146.0
2016-10-31 10:00:00,35.45,35.5,35.44,35.47,78617.0,21.496,21.5263,21.4899,21.5081,78617.0
2016-10-31 10:05:00,35.47,35.52,35.46,35.5,33804.0,21.5081,21.5384,21.502,21.5263,33804.0
2016-10-31 10:10:00,35.5,35.55,35.49,35.52,33244.0,21.5263,21.5566,21.5202,21.5384,33244.0
2016-10-31 10:15:00,35.52,35.54,35.47,35.5,46071.0,21.5384,21.5505,21.5081,21.5263,46071.0
2016-10-31 10:20:00,35.5,35.53,35.47,35.5,58448.0,21.5263,21.5445,21.5081,21.5263,58448.0
2016-10-31 10:25:00,35.49,35.5,35.44,35.47,65808.0,21.5202,21.5263,21.4899,21.5081,65808.0
2016-10-31 10:30:00,35.47,35.49,35.38,35.39,79202.0,21.5081,21.5202,21.4535,21.4596,79202.0
2016-10-31 10:35:00,35.39,35.4,35.34,35.35,76196.0,21.4596,21.4656,21.4293,21.4353,76196.0
2016-10-31 10:40:00,35.35,35.36,35.31,35.32,165190.0,21.4353,21.4414,21.4111,21.4171,165190.0
2016-10-31 10:45:00,35.33,35.37,35.32,35.34,116393.0,21.4232,21.4475,21.4171,21.4293,116393.0
2016-10-31 10:50:00,35.34,35.37,35.31,35.36,153554.0,21.4293,21.4475,21.4111,21.4414,153554.0
2016-10-31 10:55:00,35.36,35.37,35.31,35.35,139997.0,21.4414,21.4475,21.4111,21.4353,139997.0
2016-10-31 11:00:00,35.36,35.39,35.34,35.39,118942.0,21.4414,21.4596,21.4293,21.4596,118942.0
2016-10-31 11:05:00,35.4,35.43,35.38,35.43,41837.0,21.4656,21.4838,21.4535,21.4838,41837.0
2016-10-31 11:10:00,35.43,35.44,35.39,35.42,33268.0,21.4838,21.4899,21.4596,21.4778,33268.0
2016-10-31 11:15:00,35.41,35.47,35.4,35.47,42765.0,21.4717,21.5081,21.4656,21.5081,42765.0
2016-10-31 11:20:00,35.46,35.48,35.45,35.48,38611.0,21.502,21.5142,21.496,21.5142,38611.0
2016-10-31 11:25:00,35.48,35.54,35.47,35.53,62334.0,21.5142,21.5505,21.5081,21.5445,62334.0
2016-10-31 11:30:00,35.53,35.57,35.52,35.54,45163.0,21.5445,21.5687,21.5384,21.5505,45163.0
2016-10-31 11:35:00,35.54,35.59,35.53,35.55,20730.0,21.5505,21.5809,21.5445,21.5566,20730.0
2016-10-31 11:40:00,35.55,35.55,35.5,35.52,49941.0,21.5566,21.5566,21.5263,21.5384,49941.0
2016-10-31 11:45:00,35.52,35.56,35.51,35.54,28566.0,21.5384,21.5627,21.5323,21.5505,28566.0
2016-10-31 11:50:00,35.54,35.6,35.53,35.58,32863.0,21.5505,21.5869,21.5445,21.5748,32863.0
2016-10-31 11:55:00,35.58,35.66,35.58,35.66,52851.0,21.5748,21.6233,21.5748,21.6233,52851.0
2016-10-31 12:00:00,35.67,35.67,35.63,35.63,46499.0,21.6294,21.6294,21.6051,21.6051,46499.0
2016-10-31 12:05:00,35.64,35.64,35.6,35.61,42854.0,21.6112,21.6112,21.5869,21.593,42854.0
2016-10-31 12:10:00,35.6,35.64,35.6,35.62,44548.0,21.5869,21.6112,21.5869,21.5991,44548.0
2016-10-31 12:15:00,35.62,35.65,35.61,35.64,21007.0,21.5991,21.6172,21.593,21.6112,21007.0
2016-10-31 12:20:00,35.64,35.65,35.58,35.58,86165.0,21.6112,21.6172,21.5748,21.5748,86165.0
2016-10-31 12:25:00,35.59,35.63,35.56,35.6,42387.0,21.5809,21.6051,21.5627,21.5869,42387.0
2016-10-31 12:30:00,35.6,35.6,35.5,35.54,140885.0,21.5869,21.5869,21.5263,21.5505,140885.0
2016-10-31 12:35:00,35.55,35.59,35.53,35.59,26466.0,21.5566,21.5809,21.5445,21.5809,26466.0
2016-10-31 12:40:00,35.59,35.6,35.57,35.57,36915.0,21.5809,21.5869,21.5687,21.5687,36915.0
2016-10-31 12:45:00,35.57,35.6,35.56,35.59,16403.0,21.5687,21.5869,21.5627,21.5809,16403.0
2016-10-31 12:50:00,35.59,35.61,35.58,35.6,16304.0,21.5809,21.593,21.5748,21.5869,16304.0
2016-10-31 12:55:00,35.59,35.6,35.56,35.57,18978.0,21.5809,21.5869,21.5627,21.5687,18978.0
2016-10-31 13:00:00,35.57,35.58,35.56,35.56,6865.0,21.5687,21.5748,21.5627,21.5627,6865.0
2016-10-31 13:05:00,35.57,35.57,35.51,35.52,19681.0,21.5687,21.5687,21.5323,21.5384,19681.0
2016-10-31 13:10:00,35.52,35.53,35.5,35.52,46810.0,21.5384,21.5445,21.5263,21.5384,46810.0
2016-10-31 13:15:00,35.52,35.53,35.47,35.48,24936.0,21.5384,21.5445,21.5081,21.5142,24936.0
2016-10-31 13:20:00,35.48,35.49,35.47,35.48,58738.0,21.5142,21.5202,21.5081,21.5142,58738.0
2016-10-31 13:25:00,35.49,35.53,35.48,35.51,37138.0,21.5202,21.5445,21.5142,21.5323,37138.0
2016-10-31 13:30:00,35.52,35.52,35.49,35.51,23110.0,21.5384,21.5384,21.5202,21.5323,23110.0
2016-10-31 13:35:00,35.51,35.51,35.49,35.51,11983.0,21.5323,21.5323,21.5202,21.5323,11983.0
2016-10-31 13:40:00,35.51,35.52,35.49,35.51,35020.0,21.5323,21.5384,21.5202,21.5323,35020.0
2016-10-31 13:45:00,35.5,35.54,35.5,35.54,30891.0,21.5263,21.5505,21.5263,21.5505,30891.0
2016-10-31 13:50:00,35.53,35.55,35.52,35.52,31282.0,21.5445,21.5566,21.5384,21.5384,31282.0
2016-10-31 13:55:00,35.53,35.53,35.5,35.52,31419.0,21.5445,21.5445,21.5263,21.5384,31419.0
2016-10-31 14:00:00,35.52,35.53,35.51,35.52,20408.0,21.5384,21.5445,21.5323,21.5384,20408.0
2016-10-31 14:05:00,35.52,35.56,35.52,35.54,34123.0,21.5384,21.5627,21.5384,21.5505,34123.0
2016-10-31 14:10:00,35.53,35.54,35.49,35.52,25008.0,21.5445,21.5505,21.5202,21.5384,25008.0
2016-10-31 14:15:00,35.52,35.55,35.5,35.51,26044.0,21.5384,21.5566,21.5263,21.5323,26044.0
2016-10-31 14:20:00,35.5,35.51,35.48,35.5,40802.0,21.5263,21.5323,21.5142,21.5263,40802.0
2016-10-31 14:25:00,35.5,35.52,35.49,35.5,32762.0,21.5263,21.5384,21.5202,21.5263,32762.0
2016-10-31 14:30:00,35.5,35.51,35.49,35.5,69733.0,21.5263,21.5323,21.5202,21.5263,69733.0
2016-10-31 14:35:00,35.5,35.54,35.49,35.54,49888.0,21.5263,21.5505,21.5202,21.5505,49888.0
2016-10-31 14:40:00,35.54,35.57,35.53,35.57,67108.0,21.5505,21.5687,21.5445,21.5687,67108.0
2016-10-31 14:45:00,35.57,35.59,35.56,35.58,61313.0,21.5687,21.5809,21.5627,21.5748,61313.0
2016-10-31 14:50:00,35.59,35.63,35.58,35.63,111860.0,21.5809,21.6051,21.5748,21.6051,111860.0
2016-10-31 14:55:00,35.63,35.63,35.59,35.59,67227.0,21.6051,21.6051,21.5809,21.5809,67227.0
2016-10-31 15:00:00,35.59,35.61,35.57,35.61,43411.0,21.5809,21.593,21.5687,21.593,43411.0
2016-10-31 15:05:00,35.61,35.62,35.57,35.57,66872.0,21.593,21.5991,21.5687,21.5687,66872.0
2016-10-31 15:10:00,35.58,35.58,35.55,35.55,29136.0,21.5748,21.5748,21.5566,21.5566,29136.0
2016-10-31 15:15:00,35.55,35.56,35.54,35.55,24646.0,21.5566,21.5627,21.5505,21.5566,24646.0
2016-10-31 15:20:00,35.55,35.56,35.55,35.55,35863.0,21.5566,21.5627,21.5566,21.5566,35863.0
2016-10-31 15:25:00,35.56,35.56,35.54,35.54,32067.0,21.5627,21.5627,21.5505,21.5505,32067.0
2016-10-31 15:30:00,35.54,35.59,35.54,35.59,62478.0,21.5505,21.5809,21.5505,21.5809,62478.0
2016-10-31 15:35:00,35.59,35.59,35.57,35.58,37100.0,21.5809,21.5809,21.5687,21.5748,37100.0
2016-10-31 15:40:00,35.58,35.59,35.54,35.57,100956.0,21.5748,21.5809,21.5505,21.5687,100956.0
2016-10-31 15:45:00,35.57,35.61,35.56,35.61,74123.0,21.5687,21.593,21.5627,21.593,74123.0
2016-10-31 15:50:00,35.61,35.61,35.58,35.59,97167.0,21.593,21.593,21.5748,21.5809,97167.0
2016-10-31 15:55:00,35.59,35.6,35.54,35.54,162898.0,21.5809,21.5869,21.5505,21.5505,162898.0
2016-11-01 09:30:00,35.02,35.03,34.9,34.9,412386.0,21.2352,21.2413,21.1625,21.1625,412386.0
2016-11-01 09:35:00,34.9,34.93,34.83,34.85,344189.0,21.1625,21.1807,21.12,21.1321,344189.0
2016-11-01 09:40:00,34.86,34.89,34.84,34.88,200869.0,21.1382,21.1564,21.1261,21.1503,200869.0
2016-11-01 09:45:00,34.88,34.9,34.8,34.81,188430.0,21.1503,21.1625,21.1018,21.1079,188430.0
2016-11-01 09:50:00,34.8,34.82,34.69,34.69,264269.0,21.1018,21.114,21.0351,21.0351,264269.0
2016-11-01 09:55:00,34.7,34.73,34.65,34.72,478457.0,21.0412,21.0594,21.0109,21.0533,478457.0
2016-11-01 10:00:00,34.71,34.72,34.53,34.55,332321.0,21.0473,21.0533,20.9381,20.9502,332321.0
2016-11-01 10:05:00,34.55,34.6,34.52,34.59,172524.0,20.9502,20.9805,20.932,20.9745,172524.0
2016-11-01 10:10:00,34.59,34.66,34.57,34.63,237734.0,20.9745,21.0169,20.9624,20.9987,237734.0
2016-11-01 10:15:00,34.64,34.64,34.58,34.58,135767.0,21.0048,21.0048,20.9684,20.9684,135767.0
2016-11-01 10:20:00,34.58,34.59,34.53,34.58,98283.0,20.9684,20.9745,20.9381,20.9684,98283.0
2016-11-01 10:25:00,34.58,34.58,34.53,34.55,161071.0,20.9684,20.9684,20.9381,20.9502,161071.0
2016-11-01 10:30:00,34.54,34.6,34.52,34.55,101652.0,20.9442,20.9805,20.932,20.9502,101652.0
2016-11-01 10:35:00,34.54,34.58,34.47,34.47,157656.0,20.9442,20.9684,20.9017,20.9017,157656.0
2016-11-01 10:40:00,34.47,34.5,34.44,34.45,126613.0,20.9017,20.9199,20.8835,20.8896,126613.0
2016-11-01 10:45:00,34.45,34.45,34.4,34.45,91462.0,20.8896,20.8896,20.8593,20.8896,91462.0
2016-11-01 10:50:00,34.44,34.46,34.42,34.43,91951.0,20.8835,20.8957,20.8714,20.8775,91951.0
2016-11-01 10:55:00,34.44,34.51,34.43,34.48,85246.0,20.8835,20.926,20.8775,20.9078,85246.0
2016-11-01 11:00:00,34.48,34.49,34.44,34.46,134388.0,20.9078,20.9138,20.8835,20.8957,134388.0
2016-11-01 11:05:00,34.46,34.48,34.42,34.42,52493.0,20.8957,20.9078,20.8714,20.8714,52493.0
2016-11-01 11:10:00,34.43,34.43,34.37,34.4,193731.0,20.8775,20.8775,20.8411,20.8593,193731.0
2016-11-01 11:15:00,34.41,34.45,34.4,34.44,78831.0,20.8653,20.8896,20.8593,20.8835,78831.0
2016-11-01 11:20:00,34.44,34.48,34.42,34.46,140382.0,20.8835,20.9078,20.8714,20.8957,140382.0
2016-11-01 11:25:00,34.47,34.5,34.45,34.45,80651.0,20.9017,20.9199,20.8896,20.8896,80651.0
2016-11-01 11:30:00,34.45,34.46,34.36,34.38,86514.0,20.8896,20.8957,20.835,20.8471,86514.0
2016-11-01 11:35:00,34.37,34.38,34.33,34.34,108227.0,20.8411,20.8471,20.8168,20.8229,108227.0
2016-11-01 11:40:00,34.34,34.34,34.26,34.29,128509.0,20.8229,20.8229,20.7744,20.7926,128509.0
2016-11-01 11:45:00,34.29,34.33,34.26,34.27,84585.0,20.7926,20.8168,20.7744,20.7804,84585.0
2016-11-01 11:50:00,34.27,34.28,34.17,34.18,154301.0,20.7804,20.7865,20.7198,20.7259,154301.0
2016-11-01 11:55:00,34.17,34.18,34.06,34.07,189294.0,20.7198,20.7259,20.6531,20.6592,189294.0
2016-11-01 12:00:00,34.07,34.13,34.05,34.13,118158.0,20.6592,20.6956,20.647,20.6956,118158.0
2016-11-01 12:05:00,34.12,34.16,34.1,34.11,102211.0,20.6895,20.7137,20.6774,20.6834,102211.0
2016-11-01 12:10:00,34.1,34.11,34.06,34.1,53466.0,20.6774,20.6834,20.6531,20.6774,53466.0
2016-11-01 12:15:00,34.1,34.1,34.05,34.05,94327.0,20.6774,20.6774,20.647,20.647,94327.0
2016-11-01 12:20:00,34.06,34.06,34.02,34.02,80155.0,20.6531,20.6531,20.6289,20.6289,80155.0
2016-11-01 12:25:00,34.02,34.03,33.87,33.89,333658.0,20.6289,20.6349,20.5379,20.55,333658.0
2016-11-01 12:30:00,33.88,33.97,33.85,33.97,242194.0,20.544,20.5985,20.5258,20.5985,242194.0
2016-11-01 12:35:00,33.97,34.03,33.92,33.94,159558.0,20.5985,20.6349,20.5682,20.5803,159558.0
2016-11-01 12:40:00,33.93,33.94,33.86,33.87,55675.0,20.5743,20.5803,20.5318,20.5379,55675.0
2016-11-01 12:45:00,33.86,33.89,33.84,33.84,76979.0,20.5318,20.55,20.5197,20.5197,76979.0
2016-11-01 12:50:00,33.84,33.91,33.83,33.89,78067.0,20.5197,20.5622,20.5136,20.55,78067.0
2016-11-01 12:55:00,33.9,33.94,33.89,33.93,64767.0,20.5561,20.5803,20.55,20.5743,64767.0
2016-11-01 13:00:00,33.93,33.98,33.92,33.97,93364.0,20.5743,20.6046,20.5682,20.5985,93364.0
2016-11-01 13:05:00,33.97,33.98,33.96,33.98,51583.0,20.5985,20.6046,20.5925,20.6046,51583.0
2016-11-01 13:10:00,33.98,34.06,33.97,34.05,135940.0,20.6046,20.6531,20.5985,20.647,135940.0
2016-11-01 13:15:00,34.06,34.06,34.0,34.05,134970.0,20.6531,20.6531,20.6167,20.647,134970.0
2016-11-01 13:20:00,34.06,34.06,34.01,34.05,83357.0,20.6531,20.6531,20.6228,20.647,83357.0
2016-11-01 13:25:00,34.05,34.07,34.02,34.05,82633.0,20.647,20.6592,20.6289,20.647,82633.0
2016-11-01 13:30:00,34.06,34.06,34.03,34.05,53453.0,20.6531,20.6531,20.6349,20.647,53453.0
2016-11-01 13:35:00,34.04,34.04,34.0,34.01,59250.0,20.641,20.641,20.6167,20.6228,59250.0
2016-11-01 13:40:00,34.0,34.0,33.94,33.95,117370.0,20.6167,20.6167,20.5803,20.5864,117370.0
2016-11-01 13:45:00,33.95,33.97,33.94,33.95,68128.0,20.5864,20.5985,20.5803,20.5864,68128.0
2016-11-01 13:50:00,33.95,33.97,33.92,33.93,63839.0,20.5864,20.5985,20.5682,20.5743,63839.0
2016-11-01 13:55:00,33.93,33.98,33.92,33.95,76127.0,20.5743,20.6046,20.5682,20.5864,76127.0
2016-11-01 14:00:00,33.95,33.98,33.93,33.95,70041.0,20.5864,20.6046,20.5743,20.5864,70041.0
2016-11-01 14:05:00,33.95,33.96,33.91,33.94,72207.0,20.5864,20.5925,20.5622,20.5803,72207.0
2016-11-01 14:10:00,33.94,33.95,33.91,33.92,57721.0,20.5803,20.5864,20.5622,20.5682,57721.0
2016-11-01 14:15:00,33.91,33.93,33.87,33.88,150445.0,20.5622,20.5743,20.5379,20.544,150445.0
2016-11-01 14:20:00,33.87,33.89,33.84,33.86,112588.0,20.5379,20.55,20.5197,20.5318,112588.0
2016-11-01 14:25:00,33.86,33.99,33.86,33.96,213564.0,20.5318,20.6107,20.5318,20.5925,213564.0
2016-11-01 14:30:00,33.96,34.04,33.95,34.03,75863.0,20.5925,20.641,20.5864,20.6349,75863.0
2016-11-01 14:35:00,34.03,34.05,34.01,34.04,95871.0,20.6349,20.647,20.6228,20.641,95871.0
2016-11-01 14:40:00,34.05,34.05,33.97,33.98,64946.0,20.647,20.647,20.5985,20.6046,64946.0
2016-11-01 14:45:00,34.0,34.0,33.96,33.96,63517.0,20.6167,20.6167,20.5925,20.5925,63517.0
2016-11-01 14:50:00,33.96,34.02,33.95,34.01,91077.0,20.5925,20.6289,20.5864,20.6228,91077.0
2016-11-01 14:55:00,34.01,34.01,33.92,33.95,131106.0,20.6228,20.6228,20.5682,20.5864,131106.0
2016-11-01 15:00:00,33.95,33.99,33.92,33.96,77316.0,20.5864,20.6107,20.5682,20.5925,77316.0
2016-11-01 15:05:00,33.96,33.99,33.95,33.99,74194.0,20.5925,20.6107,20.5864,20.6107,74194.0
2016-11-01 15:10:00,33.99,33.99,33.94,33.95,86446.0,20.6107,20.6107,20.5803,20.5864,86446.0
2016-11-01 15:15:00,33.95,34.02,33.94,33.98,112198.0,20.5864,20.6289,20.5803,20.6046,112198.0
2016-11-01 15:20:00,33.98,34.0,33.96,33.96,72989.0,20.6046,20.6167,20.5925,20.5925,72989.0
2016-11-01 15:25:00,33.97,34.02,33.96,34.02,166159.0,20.5985,20.6289,20.5925,20.6289,166159.0
2016-11-01 15:30:00,34.02,34.06,34.01,34.05,133834.0,20.6289,20.6531,20.6228,20.647,133834.0
2016-11-01 15:35:00,34.05,34.08,34.02,34.08,262640.0,20.647,20.6652,20.6289,20.6652,262640.0
2016-11-01 15:40:00,34.08,34.09,34.04,34.07,159293.0,20.6652,20.6713,20.641,20.6592,159293.0
2016-11-01 15:45:00,34.07,34.13,34.07,34.13,327084.0,20.6592,20.6956,20.6592,20.6956,327084.0
2016-11-01 15:50:00,34.13,34.13,34.07,34.13,328757.0,20.6956,20.6956,20.6592,20.6956,328757.0
2016-11-01 15:55:00,34.13,34.13,34.09,34.11,487310.0,20.6956,20.6956,20.6713,20.6834,487310.0
2016-11-02 09:30:00,34.33,34.39,34.26,34.33,389682.0,20.8168,20.8532,20.7744,20.8168,389682.0
2016-11-02 09:35:00,34.34,34.5,34.33,34.45,250610.0,20.8229,20.9199,20.8168,20.8896,250610.0
2016-11-02 09:40:00,34.45,34.46,34.39,34.41,137060.0,20.8896,20.8957,20.8532,20.8653,137060.0
2016-11-02 09:45:00,34.41,34.44,34.38,34.39,84345.0,20.8653,20.8835,20.8471,20.8532,84345.0
2016-11-02 09:50:00,34.38,34.43,34.31,34.31,89820.0,20.8471,20.8775,20.8047,20.8047,89820.0
2016-11-02 09:55:00,34.32,34.32,34.27,34.27,58930.0,20.8108,20.8108,20.7804,20.7804,58930.0
2016-11-02 10:00:00,34.28,34.28,34.22,34.23,67316.0,20.7865,20.7865,20.7501,20.7562,67316.0
2016-11-02 10:05:00,34.23,34.23,34.17,34.18,70281.0,20.7562,20.7562,20.7198,20.7259,70281.0
2016-11-02 10:10:00,34.18,34.19,34.15,34.17,53267.0,20.7259,20.7319,20.7077,20.7198,53267.0
2016-11-02 10:15:00,34.18,34.2,34.12,34.12,89722.0,20.7259,20.738,20.6895,20.6895,89722.0
2016-11-02 10:20:00,34.12,34.16,34.11,34.12,47566.0,20.6895,20.7137,20.6834,20.6895,47566.0
2016-11-02 10:25:00,34.12,34.26,34.11,34.26,103959.0,20.6895,20.7744,20.6834,20.7744,103959.0
2016-11-02 10:30:00,34.25,34.26,33.9,33.95,566608.0,20.7683,20.7744,20.5561,20.5864,566608.0
2016-11-02 10:35:00,33.94,34.02,33.86,34.02,191435.0,20.5803,20.6289,20.5318,20.6289,191435.0
2016-11-02 10:40:00,34.02,34.07,33.99,34.01,142451.0,20.6289,20.6592,20.6107,20.6228,142451.0
2016-11-02 10:45:00,34.01,34.03,33.95,33.95,67577.0,20.6228,20.6349,20.5864,20.5864,67577.0
2016-11-02 10:50:00,33.95,33.95,33.83,33.91,87897.0,20.5864,20.5864,20.5136,20.5622,87897.0
2016-11-02 10:55:00,33.9,33.92,33.86,33.91,169064.0,20.5561,20.5682,20.5318,20.5622,169064.0
2016-11-02 11:00:00,33.91,33.96,33.89,33.9,104835.0,20.5622,20.5925,20.55,20.5561,104835.0
2016-11-02 11:05:00,33.89,33.94,33.87,33.93,56871.0,20.55,20.5803,20.5379,20.5743,56871.0
2016-11-02 11:10:00,33.93,33.99,33.89,33.97,117754.0,20.5743,20.6107,20.55,20.5985,117754.0
2016-11-02 11:15:00,33.96,33.98,33.94,33.97,48266.0,20.5925,20.6046,20.5803,20.5985,48266.0
2016-11-02 11:20:00,33.97,34.04,33.97,34.04,49153.0,20.5985,20.641,20.5985,20.641,49153.0
2016-11-02 11:25:00,34.04,34.06,33.99,33.99,56326.0,20.641,20.6531,20.6107,20.6107,56326.0
2016-11-02 11:30:00,33.99,34.0,33.91,33.93,60576.0,20.6107,20.6167,20.5622,20.5743,60576.0
2016-11-02 11:35:00,33.93,33.96,33.91,33.95,34625.0,20.5743,20.5925,20.5622,20.5864,34625.0
2016-11-02 11:40:00,33.95,33.98,33.94,33.97,48800.0,20.5864,20.6046,20.5803,20.5985,48800.0
2016-11-02 11:45:00,33.97,34.04,33.96,34.03,67536.0,20.5985,20.641,20.5925,20.6349,67536.0
2016-11-02 11:50:00,34.03,34.05,33.99,33.99,77926.0,20.6349,20.647,20.6107,20.6107,77926.0
2016-11-02 11:55:00,33.98,34.01,33.97,33.99,81134.0,20.6046,20.6228,20.5985,20.6107,81134.0
2016-11-02 12:00:00,33.98,33.99,33.95,33.97,41038.0,20.6046,20.6107,20.5864,20.5985,41038.0
2016-11-02 12:05:00,33.97,33.98,33.91,33.94,68460.0,20.5985,20.6046,20.5622,20.5803,68460.0
2016-11-02 12:10:00,33.95,33.96,33.93,33.96,45170.0,20.5864,20.5925,20.5743,20.5925,45170.0
2016-11-02 12:15:00,33.96,33.96,33.9,33.93,65588.0,20.5925,20.5925,20.5561,20.5743,65588.0
2016-11-02 12:20:00,33.92,33.94,33.89,33.93,63014.0,20.5682,20.5803,20.55,20.5743,63014.0
2016-11-02 12:25:00,33.93,33.93,33.85,33.86,103353.0,20.5743,20.5743,20.5258,20.5318,103353.0
2016-11-02 12:30:00,33.86,33.87,33.84,33.85,58725.0,20.5318,20.5379,20.5197,20.5258,58725.0
2016-11-02 12:35:00,33.86,33.92,33.85,33.9,61629.0,20.5318,20.5682,20.5258,20.5561,61629.0
2016-11-02 12:40:00,33.91,33.97,33.9,33.96,50547.0,20.5622,20.5985,20.5561,20.5925,50547.0
2016-11-02 12:45:00,33.96,33.98,33.95,33.97,27306.0,20.5925,20.6046,20.5864,20.5985,27306.0
2016-11-02 12:50:00,33.97,34.0,33.96,34.0,46918.0,20.5985,20.6167,20.5925,20.6167,46918.0
2016-11-02 12:55:00,34.0,34.01,33.96,33.98,25247.0,20.6167,20.6228,20.5925,20.6046,25247.0
2016-11-02 13:00:00,33.99,34.01,33.96,33.97,32000.0,20.6107,20.6228,20.5925,20.5985,32000.0
2016-11-02 13:05:00,33.97,33.97,33.92,33.93,19882.0,20.5985,20.5985,20.5682,20.5743,19882.0
2016-11-02 13:10:00,33.93,33.93,33.87,33.88,26116.0,20.5743,20.5743,20.5379,20.544,26116.0
2016-11-02 13:15:00,33.87,33.89,33.87,33.88,22336.0,20.5379,20.55,20.5379,20.544,22336.0
2016-11-02 13:20:00,33.88,33.91,33.87,33.9,34300.0,20.544,20.5622,20.5379,20.5561,34300.0
2016-11-02 13:25:00,33.89,33.9,33.87,33.88,40944.0,20.55,20.5561,20.5379,20.544,40944.0
2016-11-02 13:30:00,33.88,33.89,33.85,33.87,24115.0,20.544,20.55,20.5258,20.5379,24115.0
2016-11-02 13:35:00,33.87,33.87,33.82,33.82,29085.0,20.5379,20.5379,20.5076,20.5076,29085.0
2016-11-02 13:40:00,33.83,33.86,33.82,33.85,18237.0,20.5136,20.5318,20.5076,20.5258,18237.0
2016-11-02 13:45:00,33.86,33.87,33.84,33.85,20828.0,20.5318,20.5379,20.5197,20.5258,20828.0
2016-11-02 13:50:00,33.85,33.85,33.82,33.84,52832.0,20.5258,20.5258,20.5076,20.5197,52832.0
2016-11-02 13:55:00,33.84,33.88,33.83,33.87,40126.0,20.5197,20.544,20.5136,20.5379,40126.0
2016-11-02 14:00:00,33.89,33.91,33.83,33.86,40857.0,20.55,20.5622,20.5136,20.5318,40857.0
2016-11-02 14:05:00,33.86,33.86,33.76,33.77,68086.0,20.5318,20.5318,20.4712,20.4773,68086.0
2016-11-02 14:10:00,33.77,33.81,33.77,33.8,60674.0,20.4773,20.5015,20.4773,20.4954,60674.0
2016-11-02 14:15:00,33.8,33.83,33.78,33.82,44845.0,20.4954,20.5136,20.4833,20.5076,44845.0
2016-11-02 14:20:00,33.81,33.87,33.79,33.84,70106.0,20.5015,20.5379,20.4894,20.5197,70106.0
2016-11-02 14:25:00,33.84,33.89,33.83,33.86,87514.0,20.5197,20.55,20.5136,20.5318,87514.0
2016-11-02 14:30:00,33.86,33.9,33.84,33.87,53274.0,20.5318,20.5561,20.5197,20.5379,53274.0
2016-11-02 14:35:00,33.88,33.93,33.85,33.89,47129.0,20.544,20.5743,20.5258,20.55,47129.0
2016-11-02 14:40:00,33.9,33.92,33.89,33.91,44410.0,20.5561,20.5682,20.55,20.5622,44410.0
2016-11-02 14:45:00,33.91,33.94,33.86,33.91,75172.0,20.5622,20.5803,20.5318,20.5622,75172.0
2016-11-02 14:50:00,33.92,33.94,33.88,33.92,97041.0,20.5682,20.5803,20.544,20.5682,97041.0
2016-11-02 14:55:00,33.92,33.97,33.91,33.96,78749.0,20.5682,20.5985,20.5622,20.5925,78749.0
2016-11-02 15:00:00,33.95,34.04,33.94,34.04,83136.0,20.5864,20.641,20.5803,20.641,83136.0
2016-11-02 15:05:00,34.04,34.07,34.02,34.05,69816.0,20.641,20.6592,20.6289,20.647,69816.0
2016-11-02 15:10:00,34.06,34.07,34.0,34.01,69556.0,20.6531,20.6592,20.6167,20.6228,69556.0
2016-11-02 15:15:00,34.01,34.02,33.97,33.99,74537.0,20.6228,20.6289,20.5985,20.6107,74537.0
2016-11-02 15:20:00,33.99,34.07,33.99,34.07,88558.0,20.6107,20.6592,20.6107,20.6592,88558.0
2016-11-02 15:25:00,34.07,34.1,34.06,34.08,77410.0,20.6592,20.6774,20.6531,20.6652,77410.0
2016-11-02 15:30:00,34.07,34.09,34.06,34.08,82898.0,20.6592,20.6713,20.6531,20.6652,82898.0
2016-11-02 15:35:00,34.07,34.08,34.01,34.02,130914.0,20.6592,20.6652,20.6228,20.6289,130914.0
2016-11-02 15:40:00,34.02,34.03,34.01,34.02,96768.0,20.6289,20.6349,20.6228,20.6289,96768.0
2016-11-02 15:45:00,34.02,34.08,34.02,34.08,195986.0,20.6289,20.6652,20.6289,20.6652,195986.0
2016-11-02 15:50:00,34.07,34.08,34.03,34.04,162455.0,20.6592,20.6652,20.6349,20.641,162455.0
2016-11-02 15:55:00,34.03,34.04,34.0,34.0,385647.0,20.6349,20.641,20.6167,20.6167,385647.0
2016-11-03 09:30:00,34.02,34.04,33.92,33.98,148176.0,20.6289,20.641,20.5682,20.6046,148176.0
2016-11-03 09:35:00,33.97,34.06,33.96,34.06,97924.0,20.5985,20.6531,20.5925,20.6531,97924.0
2016-11-03 09:40:00,34.06,34.1,34.06,34.07,101319.0,20.6531,20.6774,20.6531,20.6592,101319.0
2016-11-03 09:45:00,34.07,34.13,34.06,34.07,97033.0,20.6592,20.6956,20.6531,20.6592,97033.0
2016-11-03 09:50:00,34.08,34.08,34.01,34.02,82067.0,20.6652,20.6652,20.6228,20.6289,82067.0
2016-11-03 09:55:00,34.02,34.06,34.01,34.05,134055.0,20.6289,20.6531,20.6228,20.647,134055.0
2016-11-03 10:00:00,34.05,34.08,34.0,34.02,126672.0,20.647,20.6652,20.6167,20.6289,126672.0
2016-11-03 10:05:00,34.02,34.05,33.98,34.05,47060.0,20.6289,20.647,20.6046,20.647,47060.0
2016-11-03 10:10:00,34.04,34.04,33.99,34.0,49550.0,20.641,20.641,20.6107,20.6167,49550.0
2016-11-03 10:15:00,34.0,34.01,33.96,33.98,70861.0,20.6167,20.6228,20.5925,20.6046,70861.0
2016-11-03 10:20:00,33.99,34.08,33.98,34.04,61784.0,20.6107,20.6652,20.6046,20.641,61784.0
2016-11-03 10:25:00,34.03,34.09,34.02,34.06,100819.0,20.6349,20.6713,20.6289,20.6531,100819.0
2016-11-03 10:30:00,34.05,34.09,34.0,34.01,78866.0,20.647,20.6713,20.6167,20.6228,78866.0
2016-11-03 10:35:00,34.02,34.07,34.0,34.01,49778.0,20.6289,20.6592,20.6167,20.6228,49778.0
2016-11-03 10:40:00,34.0,34.02,33.98,34.01,71504.0,20.6167,20.6289,20.6046,20.6228,71504.0
2016-11-03 10:45:00,34.01,34.06,33.98,34.05,48246.0,20.6228,20.6531,20.6046,20.647,48246.0
2016-11-03 10:50:00,34.05,34.07,34.03,34.05,71860.0,20.647,20.6592,20.6349,20.647,71860.0
2016-11-03 10:55:00,34.06,34.06,33.99,34.02,66984.0,20.6531,20.6531,20.6107,20.6289,66984.0
2016-11-03 11:00:00,34.02,34.03,33.95,33.95,48824.0,20.6289,20.6349,20.5864,20.5864,48824.0
2016-11-03 11:05:00,33.96,33.97,33.94,33.97,53391.0,20.5925,20.5985,20.5803,20.5985,53391.0
2016-11-03 11:10:00,33.95,33.97,33.93,33.96,28840.0,20.5864,20.5985,20.5743,20.5925,28840.0
2016-11-03 11:15:00,33.97,33.97,33.89,33.93,147438.0,20.5985,20.5985,20.55,20.5743,147438.0
2016-11-03 11:20:00,33.94,33.94,33.91,33.92,44092.0,20.5803,20.5803,20.5622,20.5682,44092.0
2016-11-03 11:25:00,33.92,33.96,33.91,33.93,89209.0,20.5682,20.5925,20.5622,20.5743,89209.0
2016-11-03 11:30:00,33.94,33.96,33.9,33.91,52459.0,20.5803,20.5925,20.5561,20.5622,52459.0
2016-11-03 11:35:00,33.91,33.94,33.9,33.91,124894.0,20.5622,20.5803,20.5561,20.5622,124894.0
2016-11-03 11:40:00,33.92,33.92,33.86,33.87,48949.0,20.5682,20.5682,20.5318,20.5379,48949.0
2016-11-03 11:45:00,33.87,33.88,33.85,33.88,48324.0,20.5379,20.544,20.5258,20.544,48324.0
2016-11-03 11:50:00,33.88,33.93,33.87,33.93,35197.0,20.544,20.5743,20.5379,20.5743,35197.0
2016-11-03 11:55:00,33.94,33.95,33.9,33.93,38013.0,20.5803,20.5864,20.5561,20.5743,38013.0
2016-11-03 12:00:00,33.93,33.95,33.91,33.92,10572.0,20.5743,20.5864,20.5622,20.5682,10572.0
2016-11-03 12:05:00,33.93,33.93,33.89,33.91,28089.0,20.5743,20.5743,20.55,20.5622,28089.0
2016-11-03 12:10:00,33.91,33.92,33.86,33.86,29525.0,20.5622,20.5682,20.5318,20.5318,29525.0
2016-11-03 12:15:00,33.86,33.89,33.85,33.87,27072.0,20.5318,20.55,20.5258,20.5379,27072.0
2016-11-03 12:20:00,33.86,33.87,33.81,33.82,56862.0,20.5318,20.5379,20.5015,20.5076,56862.0
2016-11-03 12:25:00,33.82,33.86,33.79,33.8,93557.0,20.5076,20.5318,20.4894,20.4954,93557.0
2016-11-03 12:30:00,33.8,33.81,33.77,33.8,73297.0,20.4954,20.5015,20.4773,20.4954,73297.0
2016-11-03 12:35:00,33.8,33.81,33.76,33.78,51922.0,20.4954,20.5015,20.4712,20.4833,51922.0
2016-11-03 12:40:00,33.78,33.8,33.76,33.76,45654.0,20.4833,20.4954,20.4712,20.4712,45654.0
2016-11-03 12:45:00,33.76,33.77,33.7,33.72,86393.0,20.4712,20.4773,20.4348,20.4469,86393.0
2016-11-03 12:50:00,33.72,33.77,33.71,33.74,48668.0,20.4469,20.4773,20.4409,20.4591,48668.0
2016-11-03 12:55:00,33.73,33.79,33.73,33.79,34281.0,20.453,20.4894,20.453,20.4894,34281.0
2016-11-03 13:00:00,33.79,33.79,33.76,33.79,19996.0,20.4894,20.4894,20.4712,20.4894,19996.0
2016-11-03 13:05:00,33.79,33.79,33.76,33.78,13691.0,20.4894,20.4894,20.4712,20.4833,13691.0
2016-11-03 13:10:00,33.78,33.8,33.78,33.8,29857.0,20.4833,20.4954,20.4833,20.4954,29857.0
2016-11-03 13:15:00,33.79,33.8,33.77,33.79,18668.0,20.4894,20.4954,20.4773,20.4894,18668.0
2016-11-03 13:20:00,33.79,33.8,33.78,33.79,10873.0,20.4894,20.4954,20.4833,20.4894,10873.0
2016-11-03 13:25:00,33.8,33.84,33.8,33.82,17521.0,20.4954,20.5197,20.4954,20.5076,17521.0
2016-11-03 13:30:00,33.82,33.83,33.78,33.8,26642.0,20.5076,20.5136,20.4833,20.4954,26642.0
2016-11-03 13:35:00,33.79,33.81,33.78,33.8,16195.0,20.4894,20.5015,20.4833,20.4954,16195.0
2016-11-03 13:40:00,33.8,33.84,33.8,33.81,62984.0,20.4954,20.5197,20.4954,20.5015,62984.0
2016-11-03 13:45:00,33.82,33.84,33.81,33.83,23046.0,20.5076,20.5197,20.5015,20.5136,23046.0
2016-11-03 13:50:00,33.83,33.86,33.81,33.85,28210.0,20.5136,20.5318,20.5015,20.5258,28210.0
2016-11-03 13:55:00,33.85,33.85,33.81,33.82,27534.0,20.5258,20.5258,20.5015,20.5076,27534.0
2016-11-03 14:00:00,33.82,33.84,33.81,33.84,17673.0,20.5076,20.5197,20.5015,20.5197,17673.0
2016-11-03 14:05:00,33.84,33.85,33.82,33.83,20281.0,20.5197,20.5258,20.5076,20.5136,20281.0
2016-11-03 14:10:00,33.84,33.87,33.82,33.85,41708.0,20.5197,20.5379,20.5076,20.5258,41708.0
2016-11-03 14:15:00,33.85,33.86,33.8,33.8,28473.0,20.5258,20.5318,20.4954,20.4954,28473.0
2016-11-03 14:20:00,33.8,33.84,33.8,33.82,24028.0,20.4954,20.5197,20.4954,20.5076,24028.0
2016-11-03 14:25:00,33.83,33.87,33.82,33.87,60637.0,20.5136,20.5379,20.5076,20.5379,60637.0
2016-11-03 14:30:00,33.87,33.88,33.86,33.86,15941.0,20.5379,20.544,20.5318,20.5318,15941.0
2016-11-03 14:35:00,33.87,33.87,33.85,33.87,28949.0,20.5379,20.5379,20.5258,20.5379,28949.0
2016-11-03 14:40:00,33.86,33.87,33.84,33.84,15747.0,20.5318,20.5379,20.5197,20.5197,15747.0
2016-11-03 14:45:00,33.84,33.86,33.83,33.86,41822.0,20.5197,20.5318,20.5136,20.5318,41822.0
2016-11-03 14:50:00,33.86,33.87,33.83,33.84,38163.0,20.5318,20.5379,20.5136,20.5197,38163.0
2016-11-03 14:55:00,33.84,33.85,33.82,33.85,29735.0,20.5197,20.5258,20.5076,20.5258,29735.0
2016-11-03 15:00:00,33.84,33.85,33.8,33.82,50159.0,20.5197,20.5258,20.4954,20.5076,50159.0
2016-11-03 15:05:00,33.82,33.82,33.79,33.8,44518.0,20.5076,20.5076,20.4894,20.4954,44518.0
2016-11-03 15:10:00,33.8,33.83,33.79,33.83,35929.0,20.4954,20.5136,20.4894,20.5136,35929.0
2016-11-03 15:15:00,33.82,33.85,33.79,33.8,47724.0,20.5076,20.5258,20.4894,20.4954,47724.0
2016-11-03 15:20:00,33.8,33.83,33.79,33.8,39488.0,20.4954,20.5136,20.4894,20.4954,39488.0
2016-11-03 15:25:00,33.81,33.86,33.8,33.86,32551.0,20.5015,20.5318,20.4954,20.5318,32551.0
2016-11-03 15:30:00,33.86,33.86,33.79,33.79,62192.0,20.5318,20.5318,20.4894,20.4894,62192.0
2016-11-03 15:35:00,33.8,33.82,33.78,33.8,54768.0,20.4954,20.5076,20.4833,20.4954,54768.0
2016-11-03 15:40:00,33.8,33.8,33.77,33.77,86465.0,20.4954,20.4954,20.4773,20.4773,86465.0
2016-11-03 15:45:00,33.77,33.81,33.77,33.8,69256.0,20.4773,20.5015,20.4773,20.4954,69256.0
2016-11-03 15:50:00,33.8,33.86,33.79,33.84,148105.0,20.4954,20.5318,20.4894,20.5197,148105.0
2016-11-03 15:55:00,33.84,33.87,33.83,33.84,268286.0,20.5197,20.5379,20.5136,20.5197,268286.0
2016-11-04 09:30:00,33.58,33.62,33.56,33.62,179811.0,20.362,20.3863,20.3499,20.3863,179811.0
2016-11-04 09:35:00,33.62,33.65,33.58,33.64,126951.0,20.3863,20.4045,20.362,20.3984,126951.0
2016-11-04 09:40:00,33.65,33.65,33.56,33.57,129547.0,20.4045,20.4045,20.3499,20.356,129547.0
2016-11-04 09:45:00,33.56,33.62,33.56,33.57,49909.0,20.3499,20.3863,20.3499,20.356,49909.0
2016-11-04 09:50:00,33.56,33.57,33.51,33.54,88605.0,20.3499,20.356,20.3196,20.3378,88605.0
2016-11-04 09:55:00,33.53,33.54,33.48,33.5,146104.0,20.3317,20.3378,20.3014,20.3135,146104.0
2016-11-04 10:00:00,33.51,33.58,33.5,33.57,75508.0,20.3196,20.362,20.3135,20.356,75508.0
2016-11-04 10:05:00,33.56,33.58,33.52,33.52,54232.0,20.3499,20.362,20.3257,20.3257,54232.0
2016-11-04 10:10:00,33.53,33.57,33.52,33.52,51495.0,20.3317,20.356,20.3257,20.3257,51495.0
2016-11-04 10:15:00,33.51,33.54,33.51,33.53,109595.0,20.3196,20.3378,20.3196,20.3317,109595.0
2016-11-04 10:20:00,33.54,33.56,33.52,33.55,85375.0,20.3378,20.3499,20.3257,20.3439,85375.0
2016-11-04 10:25:00,33.56,33.6,33.54,33.55,46475.0,20.3499,20.3742,20.3378,20.3439,46475.0
2016-11-04 10:30:00,33.55,33.78,33.52,33.7,280818.0,20.3439,20.4833,20.3257,20.4348,280818.0
2016-11-04 10:35:00,33.69,33.78,33.63,33.77,86860.0,20.4287,20.4833,20.3924,20.4773,86860.0
2016-11-04 10:40:00,33.77,33.84,33.72,33.74,88746.0,20.4773,20.5197,20.4469,20.4591,88746.0
2016-11-04 10:45:00,33.74,33.78,33.7,33.75,60539.0,20.4591,20.4833,20.4348,20.4651,60539.0
2016-11-04 10:50:00,33.75,33.78,33.73,33.74,108062.0,20.4651,20.4833,20.453,20.4591,108062.0
2016-11-04 10:55:00,33.74,33.75,33.66,33.69,71636.0,20.4591,20.4651,20.4106,20.4287,71636.0
2016-11-04 11:00:00,33.69,33.78,33.67,33.78,72546.0,20.4287,20.4833,20.4166,20.4833,72546.0
2016-11-04 11:05:00,33.78,33.79,33.67,33.69,71822.0,20.4833,20.4894,20.4166,20.4287,71822.0
2016-11-04 11:10:00,33.7,33.78,33.69,33.76,68647.0,20.4348,20.4833,20.4287,20.4712,68647.0
2016-11-04 11:15:00,33.76,33.76,33.7,33.71,47550.0,20.4712,20.4712,20.4348,20.4409,47550.0
2016-11-04 11:20:00,33.7,33.71,33.66,33.66,67165.0,20.4348,20.4409,20.4106,20.4106,67165.0
2016-11-04 11:25:00,33.66,33.67,33.6,33.61,61905.0,20.4106,20.4166,20.3742,20.3802,61905.0
2016-11-04 11:30:00,33.62,33.62,33.53,33.59,82290.0,20.3863,20.3863,20.3317,20.3681,82290.0
2016-11-04 11:35:00,33.58,33.59,33.53,33.58,72637.0,20.362,20.3681,20.3317,20.362,72637.0
2016-11-04 11:40:00,33.58,33.6,33.56,33.57,66264.0,20.362,20.3742,20.3499,20.356,66264.0
2016-11-04 11:45:00,33.57,33.58,33.54,33.55,56806.0,20.356,20.362,20.3378,20.3439,56806.0
2016-11-04 11:50:00,33.55,33.58,33.53,33.57,59785.0,20.3439,20.362,20.3317,20.356,59785.0
2016-11-04 11:55:00,33.57,33.59,33.51,33.53,98146.0,20.356,20.3681,20.3196,20.3317,98146.0
2016-11-04 12:00:00,33.54,33.63,33.54,33.61,42349.0,20.3378,20.3924,20.3378,20.3802,42349.0
2016-11-04 12:05:00,33.6,33.61,33.56,33.6,42196.0,20.3742,20.3802,20.3499,20.3742,42196.0
2016-11-04 12:10:00,33.6,33.65,33.57,33.65,56897.0,20.3742,20.4045,20.356,20.4045,56897.0
2016-11-04 12:15:00,33.66,33.71,33.65,33.66,66373.0,20.4106,20.4409,20.4045,20.4106,66373.0
2016-11-04 12:20:00,33.66,33.68,33.64,33.66,44305.0,20.4106,20.4227,20.3984,20.4106,44305.0
2016-11-04 12:25:00,33.67,33.7,33.61,33.63,75847.0,20.4166,20.4348,20.3802,20.3924,75847.0
2016-11-04 12:30:00,33.64,33.66,33.61,33.66,120184.0,20.3984,20.4106,20.3802,20.4106,120184.0
2016-11-04 12:35:00,33.65,33.66,33.61,33.62,31498.0,20.4045,20.4106,20.3802,20.3863,31498.0
2016-11-04 12:40:00,33.61,33.64,33.6,33.63,32036.0,20.3802,20.3984,20.3742,20.3924,32036.0
2016-11-04 12:45:00,33.62,33.65,33.6,33.64,30783.0,20.3863,20.4045,20.3742,20.3984,30783.0
2016-11-04 12:50:00,33.64,33.67,33.63,33.65,34154.0,20.3984,20.4166,20.3924,20.4045,34154.0
2016-11-04 12:55:00,33.65,33.69,33.64,33.69,29041.0,20.4045,20.4287,20.3984,20.4287,29041.0
2016-11-04 13:00:00,33.69,33.72,33.68,33.71,62247.0,20.4287,20.4469,20.4227,20.4409,62247.0
2016-11-04 13:05:00,33.71,33.74,33.7,33.72,35211.0,20.4409,20.4591,20.4348,20.4469,35211.0
2016-11-04 13:10:00,33.72,33.75,33.71,33.74,29284.0,20.4469,20.4651,20.4409,20.4591,29284.0
2016-11-04 13:15:00,33.73,33.74,33.69,33.7,29124.0,20.453,20.4591,20.4287,20.4348,29124.0
2016-11-04 13:20:00,33.71,33.72,33.68,33.7,35356.0,20.4409,20.4469,20.4227,20.4348,35356.0
2016-11-04 13:25:00,33.7,33.71,33.69,33.7,28350.0,20.4348,20.4409,20.4287,20.4348,28350.0
2016-11-04 13:30:00,33.69,33.7,33.68,33.69,20582.0,20.4287,20.4348,20.4227,20.4287,20582.0
2016-11-04 13:35:00,33.69,33.69,33.67,33.68,41245.0,20.4287,20.4287,20.4166,20.4227,41245.0
2016-11-04 13:40:00,33.68,33.7,33.66,33.67,50870.0,20.4227,20.4348,20.4106,20.4166,50870.0
2016-11-04 13:45:00,33.66,33.68,33.66,33.67,19274.0,20.4106,20.4227,20.4106,20.4166,19274.0
2016-11-04 13:50:00,33.66,33.67,33.64,33.65,46602.0,20.4106,20.4166,20.3984,20.4045,46602.0
2016-11-04 13:55:00,33.65,33.67,33.64,33.66,47222.0,20.4045,20.4166,20.3984,20.4106,47222.0
2016-11-04 14:00:00,33.65,33.66,33.61,33.64,38517.0,20.4045,20.4106,20.3802,20.3984,38517.0
2016-11-04 14:05:00,33.64,33.65,33.62,33.62,20426.0,20.3984,20.4045,20.3863,20.3863,20426.0
2016-11-04 14:10:00,33.63,33.66,33.62,33.64,46534.0,20.3924,20.4106,20.3863,20.3984,46534.0
2016-11-04 14:15:00,33.64,33.66,33.62,33.66,41591.0,20.3984,20.4106,20.3863,20.4106,41591.0
2016-11-04 14:20:00,33.65,33.66,33.62,33.63,42261.0,20.4045,20.4106,20.3863,20.3924,42261.0
2016-11-04 14:25:00,33.63,33.66,33.6,33.64,75817.0,20.3924,20.4106,20.3742,20.3984,75817.0
2016-11-04 14:30:00,33.64,33.64,33.62,33.64,23306.0,20.3984,20.3984,20.3863,20.3984,23306.0
2016-11-04 14:35:00,33.63,33.63,33.61,33.62,48188.0,20.3924,20.3924,20.3802,20.3863,48188.0
2016-11-04 14:40:00,33.62,33.63,33.61,33.63,41105.0,20.3863,20.3924,20.3802,20.3924,41105.0
2016-11-04 14:45:00,33.63,33.64,33.6,33.61,69121.0,20.3924,20.3984,20.3742,20.3802,69121.0
2016-11-04 14:50:00,33.6,33.64,33.6,33.61,56929.0,20.3742,20.3984,20.3742,20.3802,56929.0
2016-11-04 14:55:00,33.6,33.61,33.58,33.59,35584.0,20.3742,20.3802,20.362,20.3681,35584.0
2016-11-04 15:00:00,33.59,33.59,33.56,33.57,58238.0,20.3681,20.3681,20.3499,20.356,58238.0
2016-11-04 15:05:00,33.56,33.58,33.55,33.56,34193.0,20.3499,20.362,20.3439,20.3499,34193.0
2016-11-04 15:10:00,33.56,33.61,33.55,33.57,33800.0,20.3499,20.3802,20.3439,20.356,33800.0
2016-11-04 15:15:00,33.57,33.6,33.56,33.58,57026.0,20.356,20.3742,20.3499,20.362,57026.0
2016-11-04 15:20:00,33.58,33.58,33.56,33.57,28559.0,20.362,20.362,20.3499,20.356,28559.0
2016-11-04 15:25:00,33.57,33.6,33.56,33.58,87633.0,20.356,20.3742,20.3499,20.362,87633.0
2016-11-04 15:30:00,33.58,33.58,33.56,33.57,78427.0,20.362,20.362,20.3499,20.356,78427.0
2016-11-04 15:35:00,33.57,33.57,33.52,33.56,126047.0,20.356,20.356,20.3257,20.3499,126047.0
2016-11-04 15:40:00,33.55,33.56,33.55,33.55,93276.0,20.3439,20.3499,20.3439,20.3439,93276.0
2016-11-04 15:45:00,33.55,33.59,33.55,33.58,179549.0,20.3439,20.3681,20.3439,20.362,179549.0
2016-11-04 15:50:00,33.57,33.58,33.52,33.54,180325.0,20.356,20.362,20.3257,20.3378,180325.0
2016-11-04 15:55:00,33.55,33.56,33.53,33.53,275967.0,20.3439,20.3499,20.3317,20.3317,275967.0
2016-11-07 09:30:00,33.83,33.88,33.74,33.87,255317.0,20.5136,20.544,20.4591,20.5379,255317.0
2016-11-07 09:35:00,33.88,33.91,33.83,33.9,118584.0,20.544,20.5622,20.5136,20.5561,118584.0
2016-11-07 09:40:00,33.91,33.92,33.85,33.88,75581.0,20.5622,20.5682,20.5258,20.544,75581.0
2016-11-07 09:45:00,33.89,33.91,33.85,33.86,105917.0,20.55,20.5622,20.5258,20.5318,105917.0
2016-11-07 09:50:00,33.86,33.89,33.83,33.88,106139.0,20.5318,20.55,20.5136,20.544,106139.0
2016-11-07 09:55:00,33.88,33.88,33.84,33.84,90533.0,20.544,20.544,20.5197,20.5197,90533.0
2016-11-07 10:00:00,33.84,33.86,33.78,33.78,81465.0,20.5197,20.5318,20.4833,20.4833,81465.0
2016-11-07 10:05:00,33.78,33.83,33.77,33.82,94322.0,20.4833,20.5136,20.4773,20.5076,94322.0
2016-11-07 10:10:00,33.83,33.83,33.75,33.8,131233.0,20.5136,20.5136,20.4651,20.4954,131233.0
2016-11-07 10:15:00,33.81,33.83,33.76,33.81,72107.0,20.5015,20.5136,20.4712,20.5015,72107.0
2016-11-07 10:20:00,33.81,33.84,33.78,33.83,85199.0,20.5015,20.5197,20.4833,20.5136,85199.0
2016-11-07 10:25:00,33.83,33.84,33.8,33.81,53234.0,20.5136,20.5197,20.4954,20.5015,53234.0
2016-11-07 10:30:00,33.82,33.85,33.8,33.84,73967.0,20.5076,20.5258,20.4954,20.5197,73967.0
2016-11-07 10:35:00,33.85,33.88,33.8,33.8,92361.0,20.5258,20.544,20.4954,20.4954,92361.0
2016-11-07 10:40:00,33.8,33.83,33.78,33.79,111827.0,20.4954,20.5136,20.4833,20.4894,111827.0
2016-11-07 10:45:00,33.8,33.8,33.75,33.76,54750.0,20.4954,20.4954,20.4651,20.4712,54750.0
2016-11-07 10:50:00,33.75,33.76,33.7,33.76,86266.0,20.4651,20.4712,20.4348,20.4712,86266.0
2016-11-07 10:55:00,33.76,33.81,33.72,33.79,83626.0,20.4712,20.5015,20.4469,20.4894,83626.0
2016-11-07 11:00:00,33.79,33.8,33.74,33.79,59317.0,20.4894,20.4954,20.4591,20.4894,59317.0
2016-11-07 11:05:00,33.8,33.82,33.78,33.81,67531.0,20.4954,20.5076,20.4833,20.5015,67531.0
2016-11-07 11:10:00,33.81,33.9,33.8,33.89,73640.0,20.5015,20.5561,20.4954,20.55,73640.0
2016-11-07 11:15:00,33.89,33.93,33.87,33.92,81679.0,20.55,20.5743,20.5379,20.5682,81679.0
2016-11-07 11:20:00,33.91,33.94,33.91,33.92,30606.0,20.5622,20.5803,20.5622,20.5682,30606.0
2016-11-07 11:25:00,33.92,33.94,33.89,33.92,123673.0,20.5682,20.5803,20.55,20.5682,123673.0
2016-11-07 11:30:00,33.91,34.0,33.91,33.98,199469.0,20.5622,20.6167,20.5622,20.6046,199469.0
2016-11-07 11:35:00,33.98,33.99,33.93,33.96,181563.0,20.6046,20.6107,20.5743,20.5925,181563.0
2016-11-07 11:40:00,33.95,34.0,33.95,33.97,155769.0,20.5864,20.6167,20.5864,20.5985,155769.0
2016-11-07 11:45:00,33.96,34.0,33.96,34.0,85172.0,20.5925,20.6167,20.5925,20.6167,85172.0
2016-11-07 11:50:00,34.0,34.03,33.98,34.01,75317.0,20.6167,20.6349,20.6046,20.6228,75317.0
2016-11-07 11:55:00,34.01,34.03,34.0,34.01,57497.0,20.6228,20.6349,20.6167,20.6228,57497.0
2016-11-07 12:00:00,34.02,34.03,34.0,34.01,71568.0,20.6289,20.6349,20.6167,20.6228,71568.0
2016-11-07 12:05:00,34.01,34.02,34.0,34.0,48119.0,20.6228,20.6289,20.6167,20.6167,48119.0
2016-11-07 12:10:00,34.0,34.03,34.0,34.02,43845.0,20.6167,20.6349,20.6167,20.6289,43845.0
2016-11-07 12:15:00,34.02,34.03,34.0,34.03,59300.0,20.6289,20.6349,20.6167,20.6349,59300.0
2016-11-07 12:20:00,34.02,34.05,34.0,34.02,57603.0,20.6289,20.647,20.6167,20.6289,57603.0
2016-11-07 12:25:00,34.01,34.02,34.0,34.02,31994.0,20.6228,20.6289,20.6167,20.6289,31994.0
2016-11-07 12:30:00,34.02,34.02,33.99,34.0,22286.0,20.6289,20.6289,20.6107,20.6167,22286.0
2016-11-07 12:35:00,33.99,34.0,33.95,33.96,26940.0,20.6107,20.6167,20.5864,20.5925,26940.0
2016-11-07 12:40:00,33.95,33.96,33.95,33.96,12800.0,20.5864,20.5925,20.5864,20.5925,12800.0
2016-11-07 12:45:00,33.95,33.98,33.95,33.96,31879.0,20.5864,20.6046,20.5864,20.5925,31879.0
2016-11-07 12:50:00,33.95,33.98,33.95,33.95,22454.0,20.5864,20.6046,20.5864,20.5864,22454.0
2016-11-07 12:55:00,33.96,33.97,33.95,33.96,22793.0,20.5925,20.5985,20.5864,20.5925,22793.0
2016-11-07 13:00:00,33.96,33.96,33.94,33.95,24937.0,20.5925,20.5925,20.5803,20.5864,24937.0
2016-11-07 13:05:00,33.95,33.95,33.94,33.94,18636.0,20.5864,20.5864,20.5803,20.5803,18636.0
2016-11-07 13:10:00,33.95,33.97,33.93,33.93,32155.0,20.5864,20.5985,20.5743,20.5743,32155.0
2016-11-07 13:15:00,33.94,33.94,33.93,33.94,14983.0,20.5803,20.5803,20.5743,20.5803,14983.0
2016-11-07 13:20:00,33.94,33.94,33.93,33.94,18669.0,20.5803,20.5803,20.5743,20.5803,18669.0
2016-11-07 13:25:00,33.94,33.94,33.92,33.93,19404.0,20.5803,20.5803,20.5682,20.5743,19404.0
2016-11-07 13:30:00,33.93,33.93,33.92,33.93,6224.0,20.5743,20.5743,20.5682,20.5743,6224.0
2016-11-07 13:35:00,33.92,33.93,33.92,33.93,33106.0,20.5682,20.5743,20.5682,20.5743,33106.0
2016-11-07 13:40:00,33.93,33.93,33.92,33.93,34473.0,20.5743,20.5743,20.5682,20.5743,34473.0
2016-11-07 13:45:00,33.93,33.95,33.92,33.94,30305.0,20.5743,20.5864,20.5682,20.5803,30305.0
2016-11-07 13:50:00,33.94,33.95,33.93,33.94,25342.0,20.5803,20.5864,20.5743,20.5803,25342.0
2016-11-07 13:55:00,33.95,33.95,33.92,33.94,42916.0,20.5864,20.5864,20.5682,20.5803,42916.0
2016-11-07 14:00:00,33.94,33.95,33.93,33.94,30978.0,20.5803,20.5864,20.5743,20.5803,30978.0
2016-11-07 14:05:00,33.93,33.94,33.92,33.93,18284.0,20.5743,20.5803,20.5682,20.5743,18284.0
2016-11-07 14:10:00,33.93,33.93,33.92,33.92,21759.0,20.5743,20.5743,20.5682,20.5682,21759.0
2016-11-07 14:15:00,33.93,33.94,33.92,33.94,33516.0,20.5743,20.5803,20.5682,20.5803,33516.0
2016-11-07 14:20:00,33.94,33.94,33.93,33.93,48934.0,20.5803,20.5803,20.5743,20.5743,48934.0
2016-11-07 14:25:00,33.94,34.0,33.93,33.98,63677.0,20.5803,20.6167,20.5743,20.6046,63677.0
2016-11-07 14:30:00,33.98,33.99,33.94,33.95,35548.0,20.6046,20.6107,20.5803,20.5864,35548.0
2016-11-07 14:35:00,33.94,33.95,33.94,33.95,29842.0,20.5803,20.5864,20.5803,20.5864,29842.0
2016-11-07 14:40:00,33.94,33.95,33.91,33.91,41236.0,20.5803,20.5864,20.5622,20.5622,41236.0
2016-11-07 14:45:00,33.92,33.93,33.91,33.92,45981.0,20.5682,20.5743,20.5622,20.5682,45981.0
2016-11-07 14:50:00,33.92,33.94,33.91,33.93,38328.0,20.5682,20.5803,20.5622,20.5743,38328.0
2016-11-07 14:55:00,33.93,33.96,33.92,33.95,31821.0,20.5743,20.5925,20.5682,20.5864,31821.0
2016-11-07 15:00:00,33.95,33.96,33.92,33.94,58525.0,20.5864,20.5925,20.5682,20.5803,58525.0
2016-11-07 15:05:00,33.93,33.93,33.91,33.93,35702.0,20.5743,20.5743,20.5622,20.5743,35702.0
2016-11-07 15:10:00,33.93,33.93,33.91,33.93,29743.0,20.5743,20.5743,20.5622,20.5743,29743.0
2016-11-07 15:15:00,33.93,33.96,33.92,33.94,43349.0,20.5743,20.5925,20.5682,20.5803,43349.0
2016-11-07 15:20:00,33.94,33.97,33.93,33.96,62997.0,20.5803,20.5985,20.5743,20.5925,62997.0
2016-11-07 15:25:00,33.96,33.97,33.96,33.96,24488.0,20.5925,20.5985,20.5925,20.5925,24488.0
2016-11-07 15:30:00,33.97,33.97,33.92,33.93,74728.0,20.5985,20.5985,20.5682,20.5743,74728.0
2016-11-07 15:35:00,33.93,33.94,33.92,33.94,68355.0,20.5743,20.5803,20.5682,20.5803,68355.0
2016-11-07 15:40:00,33.94,33.96,33.93,33.95,66972.0,20.5803,20.5925,20.5743,20.5864,66972.0
2016-11-07 15:45:00,33.94,34.0,33.94,33.99,113409.0,20.5803,20.6167,20.5803,20.6107,113409.0
2016-11-07 15:50:00,34.0,34.02,33.98,34.02,142532.0,20.6167,20.6289,20.6046,20.6289,142532.0
2016-11-07 15:55:00,34.01,34.03,33.99,34.02,246325.0,20.6228,20.6349,20.6107,20.6289,246325.0
2016-11-08 09:30:00,33.39,33.45,33.36,33.44,170518.0,20.6067,20.6437,20.5881,20.6375,170518.0
2016-11-08 09:35:00,33.44,33.51,33.41,33.46,141723.0,20.6375,20.6807,20.619,20.6499,141723.0
2016-11-08 09:40:00,33.47,33.48,33.36,33.39,192661.0,20.656,20.6622,20.5881,20.6067,192661.0
2016-11-08 09:45:00,33.39,33.4,33.36,33.37,48172.0,20.6067,20.6128,20.5881,20.5943,48172.0
2016-11-08 09:50:00,33.36,33.38,33.32,33.35,59487.0,20.5881,20.6005,20.5635,20.582,59487.0
2016-11-08 09:55:00,33.35,33.36,33.32,33.35,66063.0,20.582,20.5881,20.5635,20.582,66063.0
2016-11-08 10:00:00,33.34,33.41,33.34,33.41,43137.0,20.5758,20.619,20.5758,20.619,43137.0
2016-11-08 10:05:00,33.41,33.42,33.35,33.37,46690.0,20.619,20.6252,20.582,20.5943,46690.0
2016-11-08 10:10:00,33.37,33.39,33.36,33.38,27905.0,20.5943,20.6067,20.5881,20.6005,27905.0
2016-11-08 10:15:00,33.38,33.43,33.38,33.41,75227.0,20.6005,20.6313,20.6005,20.619,75227.0
2016-11-08 10:20:00,33.42,33.46,33.41,33.44,67306.0,20.6252,20.6499,20.619,20.6375,67306.0
2016-11-08 10:25:00,33.45,33.48,33.43,33.48,78096.0,20.6437,20.6622,20.6313,20.6622,78096.0
2016-11-08 10:30:00,33.48,33.52,33.47,33.48,48809.0,20.6622,20.6869,20.656,20.6622,48809.0
2016-11-08 10:35:00,33.47,33.49,33.45,33.48,25117.0,20.656,20.6684,20.6437,20.6622,25117.0
2016-11-08 10:40:00,33.48,33.53,33.46,33.52,34746.0,20.6622,20.6931,20.6499,20.6869,34746.0
2016-11-08 10:45:00,33.52,33.58,33.52,33.56,51491.0,20.6869,20.7239,20.6869,20.7116,51491.0
2016-11-08 10:50:00,33.57,33.6,33.55,33.55,38305.0,20.7177,20.7363,20.7054,20.7054,38305.0
2016-11-08 10:55:00,33.55,33.59,33.53,33.59,60243.0,20.7054,20.7301,20.6931,20.7301,60243.0
2016-11-08 11:00:00,33.59,33.6,33.55,33.56,45425.0,20.7301,20.7363,20.7054,20.7116,45425.0
2016-11-08 11:05:00,33.56,33.6,33.55,33.59,36731.0,20.7116,20.7363,20.7054,20.7301,36731.0
2016-11-08 11:10:00,33.59,33.61,33.56,33.61,62073.0,20.7301,20.7424,20.7116,20.7424,62073.0
2016-11-08 11:15:00,33.61,33.64,33.61,33.63,53645.0,20.7424,20.7609,20.7424,20.7548,53645.0
2016-11-08 11:20:00,33.63,33.68,33.61,33.61,39654.0,20.7548,20.7856,20.7424,20.7424,39654.0
2016-11-08 11:25:00,33.62,33.62,33.58,33.58,58183.0,20.7486,20.7486,20.7239,20.7239,58183.0
2016-11-08 11:30:00,33.59,33.62,33.56,33.57,150950.0,20.7301,20.7486,20.7116,20.7177,150950.0
2016-11-08 11:35:00,33.56,33.58,33.51,33.51,68342.0,20.7116,20.7239,20.6807,20.6807,68342.0
2016-11-08 11:40:00,33.51,33.53,33.5,33.51,23954.0,20.6807,20.6931,20.6745,20.6807,23954.0
2016-11-08 11:45:00,33.51,33.53,33.5,33.51,20770.0,20.6807,20.6931,20.6745,20.6807,20770.0
2016-11-08 11:50:00,33.51,33.51,33.47,33.48,23927.0,20.6807,20.6807,20.656,20.6622,23927.0
2016-11-08 11:55:00,33.47,33.5,33.46,33.48,28714.0,20.656,20.6745,20.6499,20.6622,28714.0
2016-11-08 12:00:00,33.49,33.51,33.47,33.47,41080.0,20.6684,20.6807,20.656,20.656,41080.0
2016-11-08 12:05:00,33.48,33.51,33.47,33.48,33043.0,20.6622,20.6807,20.656,20.6622,33043.0
2016-11-08 12:10:00,33.49,33.53,33.47,33.52,54894.0,20.6684,20.6931,20.656,20.6869,54894.0
2016-11-08 12:15:00,33.52,33.53,33.48,33.52,61649.0,20.6869,20.6931,20.6622,20.6869,61649.0
2016-11-08 12:20:00,33.51,33.53,33.49,33.53,27753.0,20.6807,20.6931,20.6684,20.6931,27753.0
2016-11-08 12:25:00,33.52,33.53,33.51,33.51,11933.0,20.6869,20.6931,20.6807,20.6807,11933.0
2016-11-08 12:30:00,33.51,33.51,33.48,33.5,25265.0,20.6807,20.6807,20.6622,20.6745,25265.0
2016-11-08 12:35:00,33.5,33.51,33.49,33.5,13745.0,20.6745,20.6807,20.6684,20.6745,13745.0
2016-11-08 12:40:00,33.5,33.53,33.49,33.51,60889.0,20.6745,20.6931,20.6684,20.6807,60889.0
2016-11-08 12:45:00,33.51,33.52,33.5,33.5,99259.0,20.6807,20.6869,20.6745,20.6745,99259.0
2016-11-08 12:50:00,33.5,33.51,33.49,33.51,64322.0,20.6745,20.6807,20.6684,20.6807,64322.0
2016-11-08 12:55:00,33.51,33.54,33.5,33.54,94104.0,20.6807,20.6992,20.6745,20.6992,94104.0
2016-11-08 13:00:00,33.54,33.55,33.53,33.54,27285.0,20.6992,20.7054,20.6931,20.6992,27285.0
2016-11-08 13:05:00,33.54,33.56,33.51,33.53,74443.0,20.6992,20.7116,20.6807,20.6931,74443.0
2016-11-08 13:10:00,33.52,33.55,33.52,33.54,31552.0,20.6869,20.7054,20.6869,20.6992,31552.0
2016-11-08 13:15:00,33.54,33.54,33.49,33.51,40018.0,20.6992,20.6992,20.6684,20.6807,40018.0
2016-11-08 13:20:00,33.5,33.51,33.49,33.49,32972.0,20.6745,20.6807,20.6684,20.6684,32972.0
2016-11-08 13:25:00,33.5,33.52,33.49,33.52,31209.0,20.6745,20.6869,20.6684,20.6869,31209.0
2016-11-08 13:30:00,33.52,33.55,33.51,33.54,25561.0,20.6869,20.7054,20.6807,20.6992,25561.0
2016-11-08 13:35:00,33.54,33.56,33.53,33.54,34181.0,20.6992,20.7116,20.6931,20.6992,34181.0
2016-11-08 13:40:00,33.54,33.56,33.53,33.55,31136.0,20.6992,20.7116,20.6931,20.7054,31136.0
2016-11-08 13:45:00,33.54,33.55,33.52,33.53,18133.0,20.6992,20.7054,20.6869,20.6931,18133.0
2016-11-08 13:50:00,33.52,33.54,33.52,33.54,20010.0,20.6869,20.6992,20.6869,20.6992,20010.0
2016-11-08 13:55:00,33.54,33.54,33.51,33.51,30035.0,20.6992,20.6992,20.6807,20.6807,30035.0
2016-11-08 14:00:00,33.52,33.52,33.49,33.49,17536.0,20.6869,20.6869,20.6684,20.6684,17536.0
2016-11-08 14:05:00,33.49,33.5,33.44,33.45,76314.0,20.6684,20.6745,20.6375,20.6437,76314.0
2016-11-08 14:10:00,33.45,33.47,33.44,33.44,43837.0,20.6437,20.656,20.6375,20.6375,43837.0
2016-11-08 14:15:00,33.44,33.45,33.4,33.41,84882.0,20.6375,20.6437,20.6128,20.619,84882.0
2016-11-08 14:20:00,33.42,33.48,33.41,33.46,71486.0,20.6252,20.6622,20.619,20.6499,71486.0
2016-11-08 14:25:00,33.46,33.47,33.43,33.43,38305.0,20.6499,20.656,20.6313,20.6313,38305.0
2016-11-08 14:30:00,33.44,33.45,33.43,33.45,56822.0,20.6375,20.6437,20.6313,20.6437,56822.0
2016-11-08 14:35:00,33.45,33.45,33.43,33.45,49958.0,20.6437,20.6437,20.6313,20.6437,49958.0
2016-11-08 14:40:00,33.45,33.45,33.41,33.42,51369.0,20.6437,20.6437,20.619,20.6252,51369.0
2016-11-08 14:45:00,33.42,33.43,33.4,33.43,26587.0,20.6252,20.6313,20.6128,20.6313,26587.0
2016-11-08 14:50:00,33.42,33.44,33.41,33.42,30049.0,20.6252,20.6375,20.619,20.6252,30049.0
2016-11-08 14:55:00,33.42,33.42,33.39,33.41,104238.0,20.6252,20.6252,20.6067,20.619,104238.0
2016-11-08 15:00:00,33.4,33.42,33.4,33.41,26120.0,20.6128,20.6252,20.6128,20.619,26120.0
2016-11-08 15:05:00,33.41,33.49,33.41,33.48,35237.0,20.619,20.6684,20.619,20.6622,35237.0
2016-11-08 15:10:00,33.48,33.49,33.44,33.47,67449.0,20.6622,20.6684,20.6375,20.656,67449.0
2016-11-08 15:15:00,33.47,33.48,33.46,33.48,18679.0,20.656,20.6622,20.6499,20.6622,18679.0
2016-11-08 15:20:00,33.48,33.51,33.47,33.5,43885.0,20.6622,20.6807,20.656,20.6745,43885.0
2016-11-08 15:25:00,33.5,33.51,33.49,33.51,23926.0,20.6745,20.6807,20.6684,20.6807,23926.0
2016-11-08 15:30:00,33.51,33.53,33.5,33.52,93957.0,20.6807,20.6931,20.6745,20.6869,93957.0
2016-11-08 15:35:00,33.52,33.56,33.51,33.56,77052.0,20.6869,20.7116,20.6807,20.7116,77052.0
2016-11-08 15:40:00,33.55,33.56,33.52,33.52,84697.0,20.7054,20.7116,20.6869,20.6869,84697.0
2016-11-08 15:45:00,33.53,33.56,33.52,33.53,87805.0,20.6931,20.7116,20.6869,20.6931,87805.0
2016-11-08 15:50:00,33.54,33.54,33.48,33.5,134366.0,20.6992,20.6992,20.6622,20.6745,134366.0
2016-11-08 15:55:00,33.5,33.51,33.46,33.48,233536.0,20.6745,20.6807,20.6499,20.6622,233536.0
2016-11-09 09:30:00,33.19,33.36,33.19,33.27,248119.0,20.4832,20.5881,20.4832,20.5326,248119.0
2016-11-09 09:35:00,33.27,33.36,33.27,33.31,119911.0,20.5326,20.5881,20.5326,20.5573,119911.0
2016-11-09 09:40:00,33.32,33.4,33.29,33.4,252856.0,20.5635,20.6128,20.5449,20.6128,252856.0
2016-11-09 09:45:00,33.39,33.41,33.32,33.39,154539.0,20.6067,20.619,20.5635,20.6067,154539.0
2016-11-09 09:50:00,33.39,33.47,33.35,33.45,135402.0,20.6067,20.656,20.582,20.6437,135402.0
2016-11-09 09:55:00,33.45,33.47,33.43,33.47,72588.0,20.6437,20.656,20.6313,20.656,72588.0
2016-11-09 10:00:00,33.47,33.47,33.39,33.44,122064.0,20.656,20.656,20.6067,20.6375,122064.0
2016-11-09 10:05:00,33.44,33.47,33.42,33.45,63015.0,20.6375,20.656,20.6252,20.6437,63015.0
2016-11-09 10:10:00,33.46,33.5,33.45,33.47,72833.0,20.6499,20.6745,20.6437,20.656,72833.0
2016-11-09 10:15:00,33.46,33.46,33.34,33.34,84968.0,20.6499,20.6499,20.5758,20.5758,84968.0
2016-11-09 10:20:00,33.34,33.37,33.33,33.35,62725.0,20.5758,20.5943,20.5696,20.582,62725.0
2016-11-09 10:25:00,33.35,33.46,33.35,33.45,62997.0,20.582,20.6499,20.582,20.6437,62997.0
2016-11-09 10:30:00,33.47,33.51,33.37,33.47,170547.0,20.656,20.6807,20.5943,20.656,170547.0
2016-11-09 10:35:00,33.48,33.48,33.44,33.47,44973.0,20.6622,20.6622,20.6375,20.656,44973.0
2016-11-09 10:40:00,33.47,33.53,33.43,33.47,79536.0,20.656,20.6931,20.6313,20.656,79536.0
2016-11-09 10:45:00,33.47,33.52,33.43,33.49,47870.0,20.656,20.6869,20.6313,20.6684,47870.0
2016-11-09 10:50:00,33.48,33.55,33.47,33.54,59480.0,20.6622,20.7054,20.656,20.6992,59480.0
2016-11-09 10:55:00,33.54,33.57,33.52,33.54,60882.0,20.6992,20.7177,20.6869,20.6992,60882.0
2016-11-09 11:00:00,33.54,33.61,33.53,33.59,80587.0,20.6992,20.7424,20.6931,20.7301,80587.0
2016-11-09 11:05:00,33.58,33.67,33.58,33.62,45957.0,20.7239,20.7795,20.7239,20.7486,45957.0
2016-11-09 11:10:00,33.62,33.68,33.62,33.68,68877.0,20.7486,20.7856,20.7486,20.7856,68877.0
2016-11-09 11:15:00,33.67,33.72,33.67,33.7,57186.0,20.7795,20.8103,20.7795,20.798,57186.0
2016-11-09 11:20:00,33.7,33.76,33.69,33.76,50300.0,20.798,20.835,20.7918,20.835,50300.0
2016-11-09 11:25:00,33.77,33.84,33.76,33.83,57461.0,20.8412,20.8844,20.835,20.8782,57461.0
2016-11-09 11:30:00,33.84,33.91,33.83,33.89,56093.0,20.8844,20.9276,20.8782,20.9152,56093.0
2016-11-09 11:35:00,33.89,33.96,33.88,33.96,62801.0,20.9152,20.9584,20.9091,20.9584,62801.0
2016-11-09 11:40:00,33.96,33.96,33.85,33.85,83838.0,20.9584,20.9584,20.8905,20.8905,83838.0
2016-11-09 11:45:00,33.86,33.95,33.85,33.94,65679.0,20.8967,20.9523,20.8905,20.9461,65679.0
2016-11-09 11:50:00,33.95,34.02,33.93,34.01,87602.0,20.9523,20.9955,20.9399,20.9893,87602.0
2016-11-09 11:55:00,34.02,34.02,33.93,33.94,63591.0,20.9955,20.9955,20.9399,20.9461,63591.0
2016-11-09 12:00:00,33.94,33.98,33.88,33.89,49193.0,20.9461,20.9708,20.9091,20.9152,49193.0
2016-11-09 12:05:00,33.89,33.9,33.82,33.83,65515.0,20.9152,20.9214,20.872,20.8782,65515.0
2016-11-09 12:10:00,33.83,33.86,33.81,33.86,32938.0,20.8782,20.8967,20.8659,20.8967,32938.0
2016-11-09 12:15:00,33.86,33.91,33.86,33.87,26723.0,20.8967,20.9276,20.8967,20.9029,26723.0
2016-11-09 12:20:00,33.86,33.87,33.83,33.84,26797.0,20.8967,20.9029,20.8782,20.8844,26797.0
2016-11-09 12:25:00,33.84,33.88,33.82,33.85,22017.0,20.8844,20.9091,20.872,20.8905,22017.0
2016-11-09 12:30:00,33.85,33.87,33.83,33.84,24574.0,20.8905,20.9029,20.8782,20.8844,24574.0
2016-11-09 12:35:00,33.84,33.86,33.81,33.81,15832.0,20.8844,20.8967,20.8659,20.8659,15832.0
2016-11-09 12:40:00,33.81,33.86,33.81,33.86,28948.0,20.8659,20.8967,20.8659,20.8967,28948.0
2016-11-09 12:45:00,33.86,33.86,33.8,33.8,35549.0,20.8967,20.8967,20.8597,20.8597,35549.0
2016-11-09 12:50:00,33.81,33.81,33.79,33.8,13171.0,20.8659,20.8659,20.8535,20.8597,13171.0
2016-11-09 12:55:00,33.81,33.84,33.81,33.83,25711.0,20.8659,20.8844,20.8659,20.8782,25711.0
2016-11-09 13:00:00,33.83,33.85,33.8,33.82,26216.0,20.8782,20.8905,20.8597,20.872,26216.0
2016-11-09 13:05:00,33.82,33.88,33.82,33.85,29347.0,20.872,20.9091,20.872,20.8905,29347.0
2016-11-09 13:10:00,33.85,33.89,33.84,33.88,25662.0,20.8905,20.9152,20.8844,20.9091,25662.0
2016-11-09 13:15:00,33.89,33.89,33.85,33.87,41267.0,20.9152,20.9152,20.8905,20.9029,41267.0
2016-11-09 13:20:00,33.86,33.86,33.82,33.82,39506.0,20.8967,20.8967,20.872,20.872,39506.0
2016-11-09 13:25:00,33.82,33.82,33.78,33.81,33429.0,20.872,20.872,20.8473,20.8659,33429.0
2016-11-09 13:30:00,33.8,33.81,33.78,33.79,27395.0,20.8597,20.8659,20.8473,20.8535,27395.0
2016-11-09 13:35:00,33.8,33.83,33.8,33.83,56243.0,20.8597,20.8782,20.8597,20.8782,56243.0
2016-11-09 13:40:00,33.84,33.87,33.82,33.86,33989.0,20.8844,20.9029,20.872,20.8967,33989.0
2016-11-09 13:45:00,33.86,33.87,33.84,33.86,17437.0,20.8967,20.9029,20.8844,20.8967,17437.0
2016-11-09 13:50:00,33.86,33.87,33.85,33.85,25564.0,20.8967,20.9029,20.8905,20.8905,25564.0
2016-11-09 13:55:00,33.85,33.87,33.81,33.83,32114.0,20.8905,20.9029,20.8659,20.8782,32114.0
2016-11-09 14:00:00,33.83,33.87,33.82,33.84,25431.0,20.8782,20.9029,20.872,20.8844,25431.0
2016-11-09 14:05:00,33.85,33.87,33.84,33.87,21028.0,20.8905,20.9029,20.8844,20.9029,21028.0
2016-11-09 14:10:00,33.87,33.89,33.86,33.87,38779.0,20.9029,20.9152,20.8967,20.9029,38779.0
2016-11-09 14:15:00,33.87,33.9,33.86,33.89,24929.0,20.9029,20.9214,20.8967,20.9152,24929.0
2016-11-09 14:20:00,33.89,33.92,33.88,33.92,47234.0,20.9152,20.9337,20.9091,20.9337,47234.0
2016-11-09 14:25:00,33.91,33.95,33.89,33.89,33905.0,20.9276,20.9523,20.9152,20.9152,33905.0
2016-11-09 14:30:00,33.89,33.92,33.87,33.88,112303.0,20.9152,20.9337,20.9029,20.9091,112303.0
2016-11-09 14:35:00,33.88,33.94,33.86,33.94,32056.0,20.9091,20.9461,20.8967,20.9461,32056.0
2016-11-09 14:40:00,33.94,33.97,33.94,33.94,52404.0,20.9461,20.9646,20.9461,20.9461,52404.0
2016-11-09 14:45:00,33.94,33.98,33.94,33.96,71135.0,20.9461,20.9708,20.9461,20.9584,71135.0
2016-11-09 14:50:00,33.96,33.96,33.91,33.93,64616.0,20.9584,20.9584,20.9276,20.9399,64616.0
2016-11-09 14:55:00,33.92,33.94,33.91,33.92,41490.0,20.9337,20.9461,20.9276,20.9337,41490.0
2016-11-09 15:00:00,33.93,33.96,33.92,33.95,43489.0,20.9399,20.9584,20.9337,20.9523,43489.0
2016-11-09 15:05:00,33.95,33.96,33.92,33.93,21342.0,20.9523,20.9584,20.9337,20.9399,21342.0
2016-11-09 15:10:00,33.94,33.95,33.92,33.95,39780.0,20.9461,20.9523,20.9337,20.9523,39780.0
2016-11-09 15:15:00,33.95,34.02,33.94,34.01,77824.0,20.9523,20.9955,20.9461,20.9893,77824.0
2016-11-09 15:20:00,34.01,34.03,33.98,34.0,55348.0,20.9893,21.0016,20.9708,20.9831,55348.0
2016-11-09 15:25:00,34.0,34.01,33.97,33.97,44173.0,20.9831,20.9893,20.9646,20.9646,44173.0
2016-11-09 15:30:00,33.97,33.98,33.93,33.95,92695.0,20.9646,20.9708,20.9399,20.9523,92695.0
2016-11-09 15:35:00,33.94,33.96,33.91,33.91,39943.0,20.9461,20.9584,20.9276,20.9276,39943.0
2016-11-09 15:40:00,33.91,33.94,33.89,33.93,113088.0,20.9276,20.9461,20.9152,20.9399,113088.0
2016-11-09 15:45:00,33.93,33.94,33.84,33.88,131824.0,20.9399,20.9461,20.8844,20.9091,131824.0
2016-11-09 15:50:00,33.89,33.91,33.86,33.86,110218.0,20.9152,20.9276,20.8967,20.8967,110218.0
2016-11-09 15:55:00,33.86,33.87,33.84,33.84,174588.0,20.8967,20.9029,20.8844,20.8844,174588.0
2016-11-10 09:30:00,34.28,34.3,34.13,34.17,259778.0,21.1559,21.1683,21.0634,21.088,259778.0
2016-11-10 09:35:00,34.18,34.2,34.09,34.14,108075.0,21.0942,21.1066,21.0387,21.0695,108075.0
2016-11-10 09:40:00,34.15,34.25,34.14,34.23,114942.0,21.0757,21.1374,21.0695,21.1251,114942.0
2016-11-10 09:45:00,34.23,34.31,34.23,34.25,80625.0,21.1251,21.1744,21.1251,21.1374,80625.0
2016-11-10 09:50:00,34.25,34.25,34.17,34.24,166550.0,21.1374,21.1374,21.088,21.1312,166550.0
2016-11-10 09:55:00,34.23,34.24,34.18,34.21,112961.0,21.1251,21.1312,21.0942,21.1127,112961.0
2016-11-10 10:00:00,34.2,34.24,34.13,34.14,121541.0,21.1066,21.1312,21.0634,21.0695,121541.0
2016-11-10 10:05:00,34.15,34.19,34.14,34.18,89843.0,21.0757,21.1004,21.0695,21.0942,89843.0
2016-11-10 10:10:00,34.18,34.18,34.07,34.12,85605.0,21.0942,21.0942,21.0263,21.0572,85605.0
2016-11-10 10:15:00,34.13,34.2,34.12,34.13,69215.0,21.0634,21.1066,21.0572,21.0634,69215.0
2016-11-10 10:20:00,34.14,34.22,34.13,34.2,83813.0,21.0695,21.1189,21.0634,21.1066,83813.0
2016-11-10 10:25:00,34.19,34.25,34.16,34.2,107011.0,21.1004,21.1374,21.0819,21.1066,107011.0
2016-11-10 10:30:00,34.2,34.23,34.09,34.11,115340.0,21.1066,21.1251,21.0387,21.051,115340.0
2016-11-10 10:35:00,34.11,34.13,34.02,34.03,77427.0,21.051,21.0634,20.9955,21.0016,77427.0
2016-11-10 10:40:00,34.03,34.05,33.97,34.05,99579.0,21.0016,21.014,20.9646,21.014,99579.0
2016-11-10 10:45:00,34.06,34.1,34.02,34.03,52090.0,21.0201,21.0448,20.9955,21.0016,52090.0
2016-11-10 10:50:00,34.03,34.07,34.0,34.05,69411.0,21.0016,21.0263,20.9831,21.014,69411.0
2016-11-10 10:55:00,34.05,34.08,33.99,33.99,67797.0,21.014,21.0325,20.9769,20.9769,67797.0
2016-11-10 11:00:00,33.99,34.03,33.93,33.94,133408.0,20.9769,21.0016,20.9399,20.9461,133408.0
2016-11-10 11:05:00,33.95,34.03,33.94,33.95,92696.0,20.9523,21.0016,20.9461,20.9523,92696.0
2016-11-10 11:10:00,33.94,33.95,33.84,33.89,104458.0,20.9461,20.9523,20.8844,20.9152,104458.0
2016-11-10 11:15:00,33.89,33.95,33.85,33.94,64646.0,20.9152,20.9523,20.8905,20.9461,64646.0
2016-11-10 11:20:00,33.93,34.03,33.91,34.01,70699.0,20.9399,21.0016,20.9276,20.9893,70699.0
2016-11-10 11:25:00,34.02,34.05,33.94,33.98,68094.0,20.9955,21.014,20.9461,20.9708,68094.0
2016-11-10 11:30:00,33.99,34.0,33.9,33.93,274263.0,20.9769,20.9831,20.9214,20.9399,274263.0
2016-11-10 11:35:00,33.93,33.98,33.92,33.98,39841.0,20.9399,20.9708,20.9337,20.9708,39841.0
2016-11-10 11:40:00,33.98,34.03,33.96,34.03,38597.0,20.9708,21.0016,20.9584,21.0016,38597.0
2016-11-10 11:45:00,34.03,34.06,33.99,34.0,41499.0,21.0016,21.0201,20.9769,20.9831,41499.0
2016-11-10 11:50:00,34.0,34.02,33.95,33.97,52838.0,20.9831,20.9955,20.9523,20.9646,52838.0
2016-11-10 11:55:00,33.97,33.98,33.94,33.95,20199.0,20.9646,20.9708,20.9461,20.9523,20199.0
2016-11-10 12:00:00,33.96,33.99,33.95,33.99,21101.0,20.9584,20.9769,20.9523,20.9769,21101.0
2016-11-10 12:05:00,33.99,34.04,33.99,34.01,39945.0,20.9769,21.0078,20.9769,20.9893,39945.0
2016-11-10 12:10:00,34.01,34.07,34.01,34.05,47500.0,20.9893,21.0263,20.9893,21.014,47500.0
2016-11-10 12:15:00,34.04,34.07,34.01,34.05,39687.0,21.0078,21.0263,20.9893,21.014,39687.0
2016-11-10 12:20:00,34.04,34.06,34.01,34.04,30182.0,21.0078,21.0201,20.9893,21.0078,30182.0
2016-11-10 12:25:00,34.03,34.06,34.02,34.04,28803.0,21.0016,21.0201,20.9955,21.0078,28803.0
2016-11-10 12:30:00,34.04,34.06,34.0,34.0,29225.0,21.0078,21.0201,20.9831,20.9831,29225.0
2016-11-10 12:35:00,34.0,34.03,33.99,34.0,31317.0,20.9831,21.0016,20.9769,20.9831,31317.0
2016-11-10 12:40:00,33.98,33.99,33.97,33.98,29690.0,20.9708,20.9769,20.9646,20.9708,29690.0
2016-11-10 12:45:00,33.99,34.01,33.98,34.0,28898.0,20.9769,20.9893,20.9708,20.9831,28898.0
2016-11-10 12:50:00,33.99,34.03,33.99,34.01,45913.0,20.9769,21.0016,20.9769,20.9893,45913.0
2016-11-10 12:55:00,34.01,34.05,34.0,34.03,31143.0,20.9893,21.014,20.9831,21.0016,31143.0
2016-11-10 13:00:00,34.04,34.05,34.0,34.01,32426.0,21.0078,21.014,20.9831,20.9893,32426.0
2016-11-10 13:05:00,34.02,34.05,34.01,34.05,21416.0,20.9955,21.014,20.9893,21.014,21416.0
2016-11-10 13:10:00,34.04,34.06,33.99,34.01,48516.0,21.0078,21.0201,20.9769,20.9893,48516.0
2016-11-10 13:15:00,34.01,34.04,34.01,34.04,27767.0,20.9893,21.0078,20.9893,21.0078,27767.0
2016-11-10 13:20:00,34.04,34.08,34.04,34.05,29879.0,21.0078,21.0325,21.0078,21.014,29879.0
2016-11-10 13:25:00,34.04,34.07,34.01,34.06,38320.0,21.0078,21.0263,20.9893,21.0201,38320.0
2016-11-10 13:30:00,34.06,34.07,34.02,34.04,21025.0,21.0201,21.0263,20.9955,21.0078,21025.0
2016-11-10 13:35:00,34.04,34.09,34.04,34.06,20165.0,21.0078,21.0387,21.0078,21.0201,20165.0
2016-11-10 13:40:00,34.07,34.08,34.04,34.06,13786.0,21.0263,21.0325,21.0078,21.0201,13786.0
2016-11-10 13:45:00,34.05,34.11,34.03,34.1,18221.0,21.014,21.051,21.0016,21.0448,18221.0
2016-11-10 13:50:00,34.1,34.14,34.08,34.13,23883.0,21.0448,21.0695,21.0325,21.0634,23883.0
2016-11-10 13:55:00,34.12,34.13,34.09,34.12,57171.0,21.0572,21.0634,21.0387,21.0572,57171.0
2016-11-10 14:00:00,34.11,34.13,34.09,34.11,24308.0,21.051,21.0634,21.0387,21.051,24308.0
2016-11-10 14:05:00,34.11,34.14,34.09,34.12,16366.0,21.051,21.0695,21.0387,21.0572,16366.0
2016-11-10 14:10:00,34.12,34.13,34.09,34.09,32209.0,21.0572,21.0634,21.0387,21.0387,32209.0
2016-11-10 14:15:00,34.08,34.1,34.06,34.09,30227.0,21.0325,21.0448,21.0201,21.0387,30227.0
2016-11-10 14:20:00,34.09,34.1,34.04,34.06,45281.0,21.0387,21.0448,21.0078,21.0201,45281.0
2016-11-10 14:25:00,34.05,34.09,34.04,34.07,28936.0,21.014,21.0387,21.0078,21.0263,28936.0
2016-11-10 14:30:00,34.07,34.08,34.0,34.01,23371.0,21.0263,21.0325,20.9831,20.9893,23371.0
2016-11-10 14:35:00,34.02,34.05,34.0,34.05,26216.0,20.9955,21.014,20.9831,21.014,26216.0
2016-11-10 14:40:00,34.05,34.07,34.03,34.04,24499.0,21.014,21.0263,21.0016,21.0078,24499.0
2016-11-10 14:45:00,34.03,34.07,34.03,34.04,40981.0,21.0016,21.0263,21.0016,21.0078,40981.0
2016-11-10 14:50:00,34.03,34.04,34.02,34.02,22699.0,21.0016,21.0078,20.9955,20.9955,22699.0
2016-11-10 14:55:00,34.02,34.02,33.96,33.99,43903.0,20.9955,20.9955,20.9584,20.9769,43903.0
2016-11-10 15:00:00,33.99,34.0,33.97,34.0,36873.0,20.9769,20.9831,20.9646,20.9831,36873.0
2016-11-10 15:05:00,33.99,34.0,33.98,33.99,30935.0,20.9769,20.9831,20.9708,20.9769,30935.0
2016-11-10 15:10:00,33.98,33.99,33.97,33.98,47314.0,20.9708,20.9769,20.9646,20.9708,47314.0
2016-11-10 15:15:00,33.98,33.98,33.95,33.97,24036.0,20.9708,20.9708,20.9523,20.9646,24036.0
2016-11-10 15:20:00,33.97,34.05,33.96,34.02,147689.0,20.9646,21.014,20.9584,20.9955,147689.0
2016-11-10 15:25:00,34.02,34.03,34.0,34.02,33318.0,20.9955,21.0016,20.9831,20.9955,33318.0
2016-11-10 15:30:00,34.01,34.01,33.95,33.98,46858.0,20.9893,20.9893,20.9523,20.9708,46858.0
2016-11-10 15:35:00,33.98,33.99,33.95,33.98,49322.0,20.9708,20.9769,20.9523,20.9708,49322.0
2016-11-10 15:40:00,33.98,33.98,33.93,33.98,57385.0,20.9708,20.9708,20.9399,20.9708,57385.0
2016-11-10 15:45:00,33.98,34.0,33.95,34.0,56313.0,20.9708,20.9831,20.9523,20.9831,56313.0
2016-11-10 15:50:00,34.0,34.0,33.95,33.95,110571.0,20.9831,20.9831,20.9523,20.9523,110571.0
2016-11-10 15:55:00,33.95,33.96,33.93,33.94,219237.0,20.9523,20.9584,20.9399,20.9461,219237.0
2016-11-11 09:30:00,33.51,33.58,33.37,33.42,477407.0,20.6807,20.7239,20.5943,20.6252,477407.0
2016-11-11 09:35:00,33.42,33.42,33.33,33.37,260083.0,20.6252,20.6252,20.5696,20.5943,260083.0
2016-11-11 09:40:00,33.37,33.38,33.26,33.26,210612.0,20.5943,20.6005,20.5264,20.5264,210612.0
2016-11-11 09:45:00,33.27,33.27,33.16,33.16,154629.0,20.5326,20.5326,20.4647,20.4647,154629.0
2016-11-11 09:50:00,33.17,33.21,33.13,33.19,119166.0,20.4709,20.4956,20.4462,20.4832,119166.0
2016-11-11 09:55:00,33.19,33.22,33.12,33.22,136410.0,20.4832,20.5017,20.44,20.5017,136410.0
2016-11-11 10:00:00,33.23,33.27,33.2,33.22,122157.0,20.5079,20.5326,20.4894,20.5017,122157.0
2016-11-11 10:05:00,33.22,33.3,33.21,33.28,91494.0,20.5017,20.5511,20.4956,20.5388,91494.0
2016-11-11 10:10:00,33.28,33.28,33.22,33.25,115862.0,20.5388,20.5388,20.5017,20.5203,115862.0
2016-11-11 10:15:00,33.25,33.34,33.24,33.25,166664.0,20.5203,20.5758,20.5141,20.5203,166664.0
2016-11-11 10:20:00,33.25,33.28,33.23,33.26,83371.0,20.5203,20.5388,20.5079,20.5264,83371.0
2016-11-11 10:25:00,33.26,33.26,33.18,33.24,100472.0,20.5264,20.5264,20.4771,20.5141,100472.0
2016-11-11 10:30:00,33.24,33.25,33.2,33.22,47693.0,20.5141,20.5203,20.4894,20.5017,47693.0
2016-11-11 10:35:00,33.21,33.22,33.13,33.13,92247.0,20.4956,20.5017,20.4462,20.4462,92247.0
2016-11-11 10:40:00,33.13,33.14,33.09,33.1,93096.0,20.4462,20.4524,20.4215,20.4277,93096.0
2016-11-11 10:45:00,33.1,33.11,33.01,33.02,150358.0,20.4277,20.4339,20.3721,20.3783,150358.0
2016-11-11 10:50:00,33.02,33.04,33.0,33.02,132186.0,20.3783,20.3907,20.366,20.3783,132186.0
2016-11-11 10:55:00,33.02,33.04,32.98,33.0,198771.0,20.3783,20.3907,20.3536,20.366,198771.0
2016-11-11 11:00:00,33.0,33.05,32.98,33.03,86997.0,20.366,20.3968,20.3536,20.3845,86997.0
2016-11-11 11:05:00,33.04,33.08,33.01,33.07,82667.0,20.3907,20.4153,20.3721,20.4092,82667.0
2016-11-11 11:10:00,33.06,33.08,33.01,33.02,96516.0,20.403,20.4153,20.3721,20.3783,96516.0
2016-11-11 11:15:00,33.02,33.03,32.98,32.99,89678.0,20.3783,20.3845,20.3536,20.3598,89678.0
2016-11-11 11:20:00,32.99,32.99,32.95,32.95,89019.0,20.3598,20.3598,20.3351,20.3351,89019.0
2016-11-11 11:25:00,32.95,33.01,32.93,33.0,65755.0,20.3351,20.3721,20.3228,20.366,65755.0
2016-11-11 11:30:00,33.0,33.02,32.95,33.01,127907.0,20.366,20.3783,20.3351,20.3721,127907.0
2016-11-11 11:35:00,33.01,33.07,33.01,33.06,37893.0,20.3721,20.4092,20.3721,20.403,37893.0
2016-11-11 11:40:00,33.05,33.13,33.05,33.11,42042.0,20.3968,20.4462,20.3968,20.4339,42042.0
2016-11-11 11:45:00,33.11,33.11,33.04,33.05,67859.0,20.4339,20.4339,20.3907,20.3968,67859.0
2016-11-11 11:50:00,33.05,33.06,33.01,33.04,64622.0,20.3968,20.403,20.3721,20.3907,64622.0
2016-11-11 11:55:00,33.04,33.05,33.01,33.03,63952.0,20.3907,20.3968,20.3721,20.3845,63952.0
2016-11-11 12:00:00,33.03,33.07,33.03,33.04,75383.0,20.3845,20.4092,20.3845,20.3907,75383.0
2016-11-11 12:05:00,33.05,33.08,33.02,33.07,67592.0,20.3968,20.4153,20.3783,20.4092,67592.0
2016-11-11 12:10:00,33.08,33.08,33.03,33.06,73737.0,20.4153,20.4153,20.3845,20.403,73737.0
2016-11-11 12:15:00,33.06,33.11,33.04,33.1,83141.0,20.403,20.4339,20.3907,20.4277,83141.0
2016-11-11 12:20:00,33.1,33.11,33.06,33.08,33458.0,20.4277,20.4339,20.403,20.4153,33458.0
2016-11-11 12:25:00,33.09,33.14,33.08,33.14,28136.0,20.4215,20.4524,20.4153,20.4524,28136.0
2016-11-11 12:30:00,33.14,33.16,33.13,33.13,43727.0,20.4524,20.4647,20.4462,20.4462,43727.0
2016-11-11 12:35:00,33.13,33.14,33.11,33.13,24796.0,20.4462,20.4524,20.4339,20.4462,24796.0
2016-11-11 12:40:00,33.14,33.16,33.12,33.14,31158.0,20.4524,20.4647,20.44,20.4524,31158.0
2016-11-11 12:45:00,33.15,33.16,33.13,33.15,15500.0,20.4585,20.4647,20.4462,20.4585,15500.0
2016-11-11 12:50:00,33.15,33.15,33.12,33.14,23384.0,20.4585,20.4585,20.44,20.4524,23384.0
2016-11-11 12:55:00,33.13,33.14,33.1,33.13,25470.0,20.4462,20.4524,20.4277,20.4462,25470.0
2016-11-11 13:00:00,33.13,33.18,33.13,33.18,34213.0,20.4462,20.4771,20.4462,20.4771,34213.0
2016-11-11 13:05:00,33.17,33.18,33.16,33.16,31334.0,20.4709,20.4771,20.4647,20.4647,31334.0
2016-11-11 13:10:00,33.16,33.17,33.13,33.14,42553.0,20.4647,20.4709,20.4462,20.4524,42553.0
2016-11-11 13:15:00,33.15,33.15,33.13,33.13,26262.0,20.4585,20.4585,20.4462,20.4462,26262.0
2016-11-11 13:20:00,33.14,33.17,33.13,33.15,33181.0,20.4524,20.4709,20.4462,20.4585,33181.0
2016-11-11 13:25:00,33.16,33.18,33.15,33.16,27227.0,20.4647,20.4771,20.4585,20.4647,27227.0
2016-11-11 13:30:00,33.17,33.18,33.08,33.08,176444.0,20.4709,20.4771,20.4153,20.4153,176444.0
2016-11-11 13:35:00,33.08,33.1,33.05,33.05,35593.0,20.4153,20.4277,20.3968,20.3968,35593.0
2016-11-11 13:40:00,33.06,33.08,33.05,33.07,29363.0,20.403,20.4153,20.3968,20.4092,29363.0
2016-11-11 13:45:00,33.07,33.09,33.05,33.08,34678.0,20.4092,20.4215,20.3968,20.4153,34678.0
2016-11-11 13:50:00,33.08,33.1,33.07,33.1,30906.0,20.4153,20.4277,20.4092,20.4277,30906.0
2016-11-11 13:55:00,33.1,33.11,33.05,33.06,26738.0,20.4277,20.4339,20.3968,20.403,26738.0
2016-11-11 14:00:00,33.05,33.07,33.03,33.03,53026.0,20.3968,20.4092,20.3845,20.3845,53026.0
2016-11-11 14:05:00,33.04,33.05,33.0,33.05,44780.0,20.3907,20.3968,20.366,20.3968,44780.0
2016-11-11 14:10:00,33.05,33.05,33.03,33.04,17500.0,20.3968,20.3968,20.3845,20.3907,17500.0
2016-11-11 14:15:00,33.04,33.07,33.03,33.07,21850.0,20.3907,20.4092,20.3845,20.4092,21850.0
2016-11-11 14:20:00,33.08,33.08,33.04,33.04,41708.0,20.4153,20.4153,20.3907,20.3907,41708.0
2016-11-11 14:25:00,33.05,33.07,33.01,33.01,22045.0,20.3968,20.4092,20.3721,20.3721,22045.0
2016-11-11 14:30:00,33.02,33.03,33.01,33.01,72023.0,20.3783,20.3845,20.3721,20.3721,72023.0
2016-11-11 14:35:00,33.01,33.02,32.96,32.98,120228.0,20.3721,20.3783,20.3413,20.3536,120228.0
2016-11-11 14:40:00,32.98,33.0,32.98,32.99,16056.0,20.3536,20.366,20.3536,20.3598,16056.0
2016-11-11 14:45:00,33.0,33.02,32.99,33.01,71417.0,20.366,20.3783,20.3598,20.3721,71417.0
2016-11-11 14:50:00,33.01,33.02,32.99,33.02,32940.0,20.3721,20.3783,20.3598,20.3783,32940.0
2016-11-11 14:55:00,33.02,33.03,32.99,33.0,32837.0,20.3783,20.3845,20.3598,20.366,32837.0
2016-11-11 15:00:00,32.99,33.05,32.99,33.04,33831.0,20.3598,20.3968,20.3598,20.3907,33831.0
2016-11-11 15:05:00,33.05,33.07,33.04,33.06,32748.0,20.3968,20.4092,20.3907,20.403,32748.0
2016-11-11 15:10:00,33.06,33.08,33.05,33.08,30038.0,20.403,20.4153,20.3968,20.4153,30038.0
2016-11-11 15:15:00,33.07,33.1,33.07,33.09,60815.0,20.4092,20.4277,20.4092,20.4215,60815.0
2016-11-11 15:20:00,33.09,33.09,33.08,33.09,17115.0,20.4215,20.4215,20.4153,20.4215,17115.0
2016-11-11 15:25:00,33.09,33.13,33.08,33.12,43634.0,20.4215,20.4462,20.4153,20.44,43634.0
2016-11-11 15:30:00,33.12,33.15,33.11,33.14,38023.0,20.44,20.4585,20.4339,20.4524,38023.0
2016-11-11 15:35:00,33.15,33.15,33.11,33.11,51826.0,20.4585,20.4585,20.4339,20.4339,51826.0
2016-11-11 15:40:00,33.11,33.13,33.09,33.11,78559.0,20.4339,20.4462,20.4215,20.4339,78559.0
2016-11-11 15:45:00,33.11,33.18,33.11,33.15,127511.0,20.4339,20.4771,20.4339,20.4585,127511.0
2016-11-11 15:50:00,33.15,33.21,33.14,33.17,204679.0,20.4585,20.4956,20.4524,20.4709,204679.0
2016-11-11 15:55:00,33.18,33.18,33.14,33.16,207939.0,20.4771,20.4771,20.4524,20.4647,207939.0
2016-11-14 09:30:00,32.75,32.79,32.72,32.79,241379.0,20.2117,20.2364,20.1932,20.2364,241379.0
2016-11-14 09:35:00,32.79,32.81,32.7,32.7,150385.0,20.2364,20.2487,20.1808,20.1808,150385.0
2016-11-14 09:40:00,32.7,32.75,32.69,32.74,155420.0,20.1808,20.2117,20.1747,20.2055,155420.0
2016-11-14 09:45:00,32.74,32.79,32.74,32.75,215109.0,20.2055,20.2364,20.2055,20.2117,215109.0
2016-11-14 09:50:00,32.74,32.78,32.74,32.74,60939.0,20.2055,20.2302,20.2055,20.2055,60939.0
2016-11-14 09:55:00,32.74,32.75,32.66,32.67,115690.0,20.2055,20.2117,20.1561,20.1623,115690.0
2016-11-14 10:00:00,32.68,32.76,32.67,32.74,128322.0,20.1685,20.2179,20.1623,20.2055,128322.0
2016-11-14 10:05:00,32.74,32.77,32.7,32.71,59669.0,20.2055,20.224,20.1808,20.187,59669.0
2016-11-14 10:10:00,32.71,32.77,32.69,32.77,69835.0,20.187,20.224,20.1747,20.224,69835.0
2016-11-14 10:15:00,32.77,32.79,32.74,32.78,103290.0,20.224,20.2364,20.2055,20.2302,103290.0
2016-11-14 10:20:00,32.78,32.8,32.72,32.73,76393.0,20.2302,20.2425,20.1932,20.1993,76393.0
2016-11-14 10:25:00,32.73,32.74,32.67,32.7,100754.0,20.1993,20.2055,20.1623,20.1808,100754.0
2016-11-14 10:30:00,32.7,32.74,32.69,32.73,55166.0,20.1808,20.2055,20.1747,20.1993,55166.0
2016-11-14 10:35:00,32.73,32.8,32.73,32.74,105434.0,20.1993,20.2425,20.1993,20.2055,105434.0
2016-11-14 10:40:00,32.73,32.75,32.7,32.72,22822.0,20.1993,20.2117,20.1808,20.1932,22822.0
2016-11-14 10:45:00,32.72,32.77,32.7,32.71,52758.0,20.1932,20.224,20.1808,20.187,52758.0
2016-11-14 10:50:00,32.71,32.75,32.69,32.74,59602.0,20.187,20.2117,20.1747,20.2055,59602.0
2016-11-14 10:55:00,32.75,32.75,32.67,32.7,42541.0,20.2117,20.2117,20.1623,20.1808,42541.0
2016-11-14 11:00:00,32.69,32.7,32.65,32.66,56288.0,20.1747,20.1808,20.15,20.1561,56288.0
2016-11-14 11:05:00,32.67,32.71,32.65,32.68,48837.0,20.1623,20.187,20.15,20.1685,48837.0
2016-11-14 11:10:00,32.69,32.7,32.62,32.64,66148.0,20.1747,20.1808,20.1315,20.1438,66148.0
2016-11-14 11:15:00,32.64,32.69,32.64,32.68,52080.0,20.1438,20.1747,20.1438,20.1685,52080.0
2016-11-14 11:20:00,32.68,32.69,32.64,32.67,60923.0,20.1685,20.1747,20.1438,20.1623,60923.0
2016-11-14 11:25:00,32.66,32.67,32.62,32.62,53725.0,20.1561,20.1623,20.1315,20.1315,53725.0
2016-11-14 11:30:00,32.62,32.65,32.55,32.58,151501.0,20.1315,20.15,20.0883,20.1068,151501.0
2016-11-14 11:35:00,32.58,32.62,32.57,32.6,46751.0,20.1068,20.1315,20.1006,20.1191,46751.0
2016-11-14 11:40:00,32.6,32.6,32.57,32.59,36878.0,20.1191,20.1191,20.1006,20.1129,36878.0
2016-11-14 11:45:00,32.59,32.62,32.57,32.61,18755.0,20.1129,20.1315,20.1006,20.1253,18755.0
2016-11-14 11:50:00,32.61,32.61,32.58,32.58,55333.0,20.1253,20.1253,20.1068,20.1068,55333.0
2016-11-14 11:55:00,32.58,32.6,32.56,32.56,54653.0,20.1068,20.1191,20.0944,20.0944,54653.0
2016-11-14 12:00:00,32.56,32.57,32.55,32.56,47990.0,20.0944,20.1006,20.0883,20.0944,47990.0
2016-11-14 12:05:00,32.56,32.57,32.56,32.56,23247.0,20.0944,20.1006,20.0944,20.0944,23247.0
2016-11-14 12:10:00,32.56,32.57,32.55,32.55,50184.0,20.0944,20.1006,20.0883,20.0883,50184.0
2016-11-14 12:15:00,32.55,32.56,32.53,32.56,46643.0,20.0883,20.0944,20.0759,20.0944,46643.0
2016-11-14 12:20:00,32.55,32.56,32.54,32.55,21347.0,20.0883,20.0944,20.0821,20.0883,21347.0
2016-11-14 12:25:00,32.55,32.58,32.55,32.57,30531.0,20.0883,20.1068,20.0883,20.1006,30531.0
2016-11-14 12:30:00,32.57,32.61,32.57,32.59,35214.0,20.1006,20.1253,20.1006,20.1129,35214.0
2016-11-14 12:35:00,32.58,32.62,32.57,32.62,33170.0,20.1068,20.1315,20.1006,20.1315,33170.0
2016-11-14 12:40:00,32.62,32.63,32.61,32.61,22606.0,20.1315,20.1376,20.1253,20.1253,22606.0
2016-11-14 12:45:00,32.61,32.64,32.61,32.61,29693.0,20.1253,20.1438,20.1253,20.1253,29693.0
2016-11-14 12:50:00,32.62,32.64,32.61,32.63,10793.0,20.1315,20.1438,20.1253,20.1376,10793.0
2016-11-14 12:55:00,32.63,32.65,32.61,32.64,18460.0,20.1376,20.15,20.1253,20.1438,18460.0
2016-11-14 13:00:00,32.65,32.66,32.62,32.65,41398.0,20.15,20.1561,20.1315,20.15,41398.0
2016-11-14 13:05:00,32.64,32.7,32.62,32.69,48402.0,20.1438,20.1808,20.1315,20.1747,48402.0
2016-11-14 13:10:00,32.7,32.72,32.69,32.72,29149.0,20.1808,20.1932,20.1747,20.1932,29149.0
2016-11-14 13:15:00,32.72,32.74,32.71,32.71,32964.0,20.1932,20.2055,20.187,20.187,32964.0
2016-11-14 13:20:00,32.71,32.77,32.71,32.75,28196.0,20.187,20.224,20.187,20.2117,28196.0
2016-11-14 13:25:00,32.75,32.8,32.72,32.79,60288.0,20.2117,20.2425,20.1932,20.2364,60288.0
2016-11-14 13:30:00,32.79,32.83,32.78,32.78,88823.0,20.2364,20.2611,20.2302,20.2302,88823.0
2016-11-14 13:35:00,32.79,32.8,32.77,32.79,35653.0,20.2364,20.2425,20.224,20.2364,35653.0
2016-11-14 13:40:00,32.79,32.81,32.78,32.8,16704.0,20.2364,20.2487,20.2302,20.2425,16704.0
2016-11-14 13:45:00,32.8,32.86,32.78,32.86,60670.0,20.2425,20.2796,20.2302,20.2796,60670.0
2016-11-14 13:50:00,32.87,32.89,32.84,32.89,38488.0,20.2857,20.2981,20.2672,20.2981,38488.0
2016-11-14 13:55:00,32.89,32.9,32.86,32.89,43989.0,20.2981,20.3043,20.2796,20.2981,43989.0
2016-11-14 14:00:00,32.89,32.9,32.85,32.85,38574.0,20.2981,20.3043,20.2734,20.2734,38574.0
2016-11-14 14:05:00,32.86,32.86,32.81,32.85,60181.0,20.2796,20.2796,20.2487,20.2734,60181.0
2016-11-14 14:10:00,32.84,32.88,32.83,32.88,43509.0,20.2672,20.2919,20.2611,20.2919,43509.0
2016-11-14 14:15:00,32.87,32.92,32.87,32.91,47356.0,20.2857,20.3166,20.2857,20.3104,47356.0
2016-11-14 14:20:00,32.91,32.92,32.89,32.9,32630.0,20.3104,20.3166,20.2981,20.3043,32630.0
2016-11-14 14:25:00,32.9,32.91,32.84,32.85,33232.0,20.3043,20.3104,20.2672,20.2734,33232.0
2016-11-14 14:30:00,32.85,32.87,32.83,32.86,37668.0,20.2734,20.2857,20.2611,20.2796,37668.0
2016-11-14 14:35:00,32.85,32.89,32.84,32.87,22623.0,20.2734,20.2981,20.2672,20.2857,22623.0
2016-11-14 14:40:00,32.87,32.89,32.85,32.86,49093.0,20.2857,20.2981,20.2734,20.2796,49093.0
2016-11-14 14:45:00,32.86,32.9,32.86,32.88,24111.0,20.2796,20.3043,20.2796,20.2919,24111.0
2016-11-14 14:50:00,32.88,32.9,32.87,32.9,54895.0,20.2919,20.3043,20.2857,20.3043,54895.0
2016-11-14 14:55:00,32.89,32.92,32.89,32.92,37863.0,20.2981,20.3166,20.2981,20.3166,37863.0
2016-11-14 15:00:00,32.92,32.94,32.91,32.93,45957.0,20.3166,20.3289,20.3104,20.3228,45957.0
2016-11-14 15:05:00,32.92,32.93,32.9,32.92,37426.0,20.3166,20.3228,20.3043,20.3166,37426.0
2016-11-14 15:10:00,32.92,32.95,32.91,32.94,60287.0,20.3166,20.3351,20.3104,20.3289,60287.0
2016-11-14 15:15:00,32.95,32.97,32.94,32.95,75278.0,20.3351,20.3475,20.3289,20.3351,75278.0
2016-11-14 15:20:00,32.95,32.96,32.91,32.91,71201.0,20.3351,20.3413,20.3104,20.3104,71201.0
2016-11-14 15:25:00,32.91,32.96,32.91,32.94,45952.0,20.3104,20.3413,20.3104,20.3289,45952.0
2016-11-14 15:30:00,32.95,32.98,32.94,32.98,58554.0,20.3351,20.3536,20.3289,20.3536,58554.0
2016-11-14 15:35:00,32.98,33.0,32.97,33.0,82139.0,20.3536,20.366,20.3475,20.366,82139.0
2016-11-14 15:40:00,33.0,33.0,32.95,32.96,121546.0,20.366,20.366,20.3351,20.3413,121546.0
2016-11-14 15:45:00,32.96,32.97,32.94,32.97,97095.0,20.3413,20.3475,20.3289,20.3475,97095.0
2016-11-14 15:50:00,32.97,32.98,32.94,32.95,122548.0,20.3475,20.3536,20.3289,20.3351,122548.0
2016-11-14 15:55:00,32.95,33.0,32.94,32.99,198718.0,20.3351,20.366,20.3289,20.3598,198718.0
2016-11-15 09:30:00,33.22,33.34,33.22,33.29,258713.0,20.5017,20.5758,20.5017,20.5449,258713.0
2016-11-15 09:35:00,33.29,33.4,33.28,33.34,165256.0,20.5449,20.6128,20.5388,20.5758,165256.0
2016-11-15 09:40:00,33.34,33.35,33.27,33.32,156527.0,20.5758,20.582,20.5326,20.5635,156527.0
2016-11-15 09:45:00,33.32,33.37,33.32,33.37,108567.0,20.5635,20.5943,20.5635,20.5943,108567.0
2016-11-15 09:50:00,33.38,33.38,33.32,33.34,97436.0,20.6005,20.6005,20.5635,20.5758,97436.0
2016-11-15 09:55:00,33.33,33.4,33.33,33.37,166789.0,20.5696,20.6128,20.5696,20.5943,166789.0
2016-11-15 10:00:00,33.36,33.42,33.35,33.39,93286.0,20.5881,20.6252,20.582,20.6067,93286.0
2016-11-15 10:05:00,33.4,33.45,33.38,33.42,73254.0,20.6128,20.6437,20.6005,20.6252,73254.0
2016-11-15 10:10:00,33.42,33.49,33.42,33.48,181482.0,20.6252,20.6684,20.6252,20.6622,181482.0
2016-11-15 10:15:00,33.48,33.49,33.45,33.47,119097.0,20.6622,20.6684,20.6437,20.656,119097.0
2016-11-15 10:20:00,33.47,33.49,33.42,33.45,54763.0,20.656,20.6684,20.6252,20.6437,54763.0
2016-11-15 10:25:00,33.46,33.47,33.35,33.36,49239.0,20.6499,20.656,20.582,20.5881,49239.0
2016-11-15 10:30:00,33.35,33.39,33.32,33.37,56086.0,20.582,20.6067,20.5635,20.5943,56086.0
2016-11-15 10:35:00,33.37,33.38,33.3,33.3,55384.0,20.5943,20.6005,20.5511,20.5511,55384.0
2016-11-15 10:40:00,33.31,33.34,33.31,33.32,56647.0,20.5573,20.5758,20.5573,20.5635,56647.0
2016-11-15 10:45:00,33.32,33.34,33.28,33.28,36793.0,20.5635,20.5758,20.5388,20.5388,36793.0
2016-11-15 10:50:00,33.29,33.32,33.25,33.26,63607.0,20.5449,20.5635,20.5203,20.5264,63607.0
2016-11-15 10:55:00,33.26,33.3,33.25,33.3,44643.0,20.5264,20.5511,20.5203,20.5511,44643.0
2016-11-15 11:00:00,33.3,33.33,33.28,33.32,39206.0,20.5511,20.5696,20.5388,20.5635,39206.0
2016-11-15 11:05:00,33.32,33.39,33.32,33.35,77933.0,20.5635,20.6067,20.5635,20.582,77933.0
2016-11-15 11:10:00,33.36,33.42,33.36,33.42,56913.0,20.5881,20.6252,20.5881,20.6252,56913.0
2016-11-15 11:15:00,33.42,33.46,33.42,33.43,99824.0,20.6252,20.6499,20.6252,20.6313,99824.0
2016-11-15 11:20:00,33.44,33.49,33.43,33.47,108768.0,20.6375,20.6684,20.6313,20.656,108768.0
2016-11-15 11:25:00,33.48,33.48,33.38,33.39,82091.0,20.6622,20.6622,20.6005,20.6067,82091.0
2016-11-15 11:30:00,33.38,33.4,33.3,33.34,139908.0,20.6005,20.6128,20.5511,20.5758,139908.0
2016-11-15 11:35:00,33.34,33.39,33.33,33.36,31828.0,20.5758,20.6067,20.5696,20.5881,31828.0
2016-11-15 11:40:00,33.36,33.39,33.34,33.36,36563.0,20.5881,20.6067,20.5758,20.5881,36563.0
2016-11-15 11:45:00,33.37,33.38,33.34,33.35,15353.0,20.5943,20.6005,20.5758,20.582,15353.0
2016-11-15 11:50:00,33.35,33.41,33.35,33.41,52889.0,20.582,20.619,20.582,20.619,52889.0
2016-11-15 11:55:00,33.41,33.43,33.4,33.41,26279.0,20.619,20.6313,20.6128,20.619,26279.0
2016-11-15 12:00:00,33.41,33.43,33.39,33.43,43173.0,20.619,20.6313,20.6067,20.6313,43173.0
2016-11-15 12:05:00,33.43,33.45,33.4,33.42,26898.0,20.6313,20.6437,20.6128,20.6252,26898.0
2016-11-15 12:10:00,33.41,33.45,33.41,33.43,34304.0,20.619,20.6437,20.619,20.6313,34304.0
2016-11-15 12:15:00,33.43,33.44,33.42,33.44,56662.0,20.6313,20.6375,20.6252,20.6375,56662.0
2016-11-15 12:20:00,33.44,33.46,33.43,33.44,57718.0,20.6375,20.6499,20.6313,20.6375,57718.0
2016-11-15 12:25:00,33.43,33.44,33.42,33.43,30591.0,20.6313,20.6375,20.6252,20.6313,30591.0
2016-11-15 12:30:00,33.42,33.43,33.38,33.43,46238.0,20.6252,20.6313,20.6005,20.6313,46238.0
2016-11-15 12:35:00,33.42,33.45,33.41,33.41,19410.0,20.6252,20.6437,20.619,20.619,19410.0
2016-11-15 12:40:00,33.41,33.42,33.39,33.39,23469.0,20.619,20.6252,20.6067,20.6067,23469.0
2016-11-15 12:45:00,33.39,33.41,33.38,33.41,31292.0,20.6067,20.619,20.6005,20.619,31292.0
2016-11-15 12:50:00,33.4,33.44,33.4,33.43,29055.0,20.6128,20.6375,20.6128,20.6313,29055.0
2016-11-15 12:55:00,33.43,33.44,33.42,33.43,24950.0,20.6313,20.6375,20.6252,20.6313,24950.0
2016-11-15 13:00:00,33.42,33.43,33.41,33.42,23573.0,20.6252,20.6313,20.619,20.6252,23573.0
2016-11-15 13:05:00,33.43,33.44,33.4,33.42,38927.0,20.6313,20.6375,20.6128,20.6252,38927.0
2016-11-15 13:10:00,33.42,33.42,33.4,33.4,22750.0,20.6252,20.6252,20.6128,20.6128,22750.0
2016-11-15 13:15:00,33.41,33.41,33.34,33.35,57007.0,20.619,20.619,20.5758,20.582,57007.0
2016-11-15 13:20:00,33.36,33.38,33.35,33.37,46191.0,20.5881,20.6005,20.582,20.5943,46191.0
2016-11-15 13:25:00,33.38,33.4,33.37,33.4,26676.0,20.6005,20.6128,20.5943,20.6128,26676.0
2016-11-15 13:30:00,33.39,33.4,33.36,33.37,19007.0,20.6067,20.6128,20.5881,20.5943,19007.0
2016-11-15 13:35:00,33.37,33.37,33.35,33.37,18270.0,20.5943,20.5943,20.582,20.5943,18270.0
2016-11-15 13:40:00,33.37,33.4,33.36,33.38,25943.0,20.5943,20.6128,20.5881,20.6005,25943.0
2016-11-15 13:45:00,33.38,33.41,33.37,33.4,17825.0,20.6005,20.619,20.5943,20.6128,17825.0
2016-11-15 13:50:00,33.39,33.42,33.39,33.41,13603.0,20.6067,20.6252,20.6067,20.619,13603.0
2016-11-15 13:55:00,33.41,33.43,33.4,33.41,33011.0,20.619,20.6313,20.6128,20.619,33011.0
2016-11-15 14:00:00,33.42,33.45,33.42,33.44,51987.0,20.6252,20.6437,20.6252,20.6375,51987.0
2016-11-15 14:05:00,33.44,33.44,33.42,33.43,15739.0,20.6375,20.6375,20.6252,20.6313,15739.0
2016-11-15 14:10:00,33.44,33.47,33.43,33.47,36105.0,20.6375,20.656,20.6313,20.656,36105.0
2016-11-15 14:15:00,33.47,33.47,33.46,33.46,16086.0,20.656,20.656,20.6499,20.6499,16086.0
2016-11-15 14:20:00,33.46,33.48,33.45,33.46,87383.0,20.6499,20.6622,20.6437,20.6499,87383.0
2016-11-15 14:25:00,33.46,33.5,33.45,33.48,104903.0,20.6499,20.6745,20.6437,20.6622,104903.0
2016-11-15 14:30:00,33.48,33.52,33.47,33.51,95246.0,20.6622,20.6869,20.656,20.6807,95246.0
2016-11-15 14:35:00,33.52,33.59,33.48,33.58,156083.0,20.6869,20.7301,20.6622,20.7239,156083.0
2016-11-15 14:40:00,33.59,33.59,33.57,33.59,57065.0,20.7301,20.7301,20.7177,20.7301,57065.0
2016-11-15 14:45:00,33.58,33.6,33.57,33.59,28128.0,20.7239,20.7363,20.7177,20.7301,28128.0
2016-11-15 14:50:00,33.59,33.65,33.57,33.62,149996.0,20.7301,20.7671,20.7177,20.7486,149996.0
2016-11-15 14:55:00,33.63,33.68,33.62,33.65,199227.0,20.7548,20.7856,20.7486,20.7671,199227.0
2016-11-15 15:00:00,33.64,33.66,33.61,33.61,48137.0,20.7609,20.7733,20.7424,20.7424,48137.0
2016-11-15 15:05:00,33.62,33.62,33.59,33.61,35358.0,20.7486,20.7486,20.7301,20.7424,35358.0
2016-11-15 15:10:00,33.6,33.61,33.56,33.57,39654.0,20.7363,20.7424,20.7116,20.7177,39654.0
2016-11-15 15:15:00,33.57,33.59,33.56,33.56,53623.0,20.7177,20.7301,20.7116,20.7116,53623.0
2016-11-15 15:20:00,33.57,33.58,33.54,33.55,37926.0,20.7177,20.7239,20.6992,20.7054,37926.0
2016-11-15 15:25:00,33.54,33.6,33.54,33.59,33485.0,20.6992,20.7363,20.6992,20.7301,33485.0
2016-11-15 15:30:00,33.59,33.6,33.56,33.57,32634.0,20.7301,20.7363,20.7116,20.7177,32634.0
2016-11-15 15:35:00,33.56,33.6,33.56,33.6,47852.0,20.7116,20.7363,20.7116,20.7363,47852.0
2016-11-15 15:40:00,33.59,33.62,33.59,33.59,111666.0,20.7301,20.7486,20.7301,20.7301,111666.0
2016-11-15 15:45:00,33.59,33.62,33.59,33.59,106571.0,20.7301,20.7486,20.7301,20.7301,106571.0
2016-11-15 15:50:00,33.59,33.61,33.55,33.61,146533.0,20.7301,20.7424,20.7054,20.7424,146533.0
2016-11-15 15:55:00,33.61,33.63,33.57,33.61,165355.0,20.7424,20.7548,20.7177,20.7424,165355.0
2016-11-16 09:30:00,33.26,33.29,33.25,33.28,136395.0,20.5264,20.5449,20.5203,20.5388,136395.0
2016-11-16 09:35:00,33.29,33.3,33.18,33.18,436338.0,20.5449,20.5511,20.4771,20.4771,436338.0
2016-11-16 09:40:00,33.18,33.23,33.17,33.22,88688.0,20.4771,20.5079,20.4709,20.5017,88688.0
2016-11-16 09:45:00,33.22,33.26,33.21,33.24,70624.0,20.5017,20.5264,20.4956,20.5141,70624.0
2016-11-16 09:50:00,33.23,33.23,33.16,33.17,52863.0,20.5079,20.5079,20.4647,20.4709,52863.0
2016-11-16 09:55:00,33.16,33.21,33.15,33.19,69850.0,20.4647,20.4956,20.4585,20.4832,69850.0
2016-11-16 10:00:00,33.2,33.23,33.17,33.22,54445.0,20.4894,20.5079,20.4709,20.5017,54445.0
2016-11-16 10:05:00,33.23,33.27,33.2,33.27,42963.0,20.5079,20.5326,20.4894,20.5326,42963.0
2016-11-16 10:10:00,33.27,33.31,33.26,33.28,69187.0,20.5326,20.5573,20.5264,20.5388,69187.0
2016-11-16 10:15:00,33.28,33.33,33.27,33.33,53141.0,20.5388,20.5696,20.5326,20.5696,53141.0
2016-11-16 10:20:00,33.33,33.38,33.31,33.37,44512.0,20.5696,20.6005,20.5573,20.5943,44512.0
2016-11-16 10:25:00,33.37,33.38,33.3,33.32,61071.0,20.5943,20.6005,20.5511,20.5635,61071.0
2016-11-16 10:30:00,33.3,33.39,33.18,33.39,278654.0,20.5511,20.6067,20.4771,20.6067,278654.0
2016-11-16 10:35:00,33.39,33.48,33.36,33.42,125222.0,20.6067,20.6622,20.5881,20.6252,125222.0
2016-11-16 10:40:00,33.43,33.52,33.43,33.46,66842.0,20.6313,20.6869,20.6313,20.6499,66842.0
2016-11-16 10:45:00,33.47,33.47,33.35,33.36,48314.0,20.656,20.656,20.582,20.5881,48314.0
2016-11-16 10:50:00,33.36,33.39,33.34,33.35,38665.0,20.5881,20.6067,20.5758,20.582,38665.0
2016-11-16 10:55:00,33.36,33.37,33.3,33.33,63621.0,20.5881,20.5943,20.5511,20.5696,63621.0
2016-11-16 11:00:00,33.33,33.34,33.25,33.28,42103.0,20.5696,20.5758,20.5203,20.5388,42103.0
2016-11-16 11:05:00,33.28,33.31,33.27,33.29,49981.0,20.5388,20.5573,20.5326,20.5449,49981.0
2016-11-16 11:10:00,33.3,33.39,33.3,33.37,48421.0,20.5511,20.6067,20.5511,20.5943,48421.0
2016-11-16 11:15:00,33.37,33.39,33.35,33.35,27007.0,20.5943,20.6067,20.582,20.582,27007.0
2016-11-16 11:20:00,33.34,33.36,33.29,33.3,50679.0,20.5758,20.5881,20.5449,20.5511,50679.0
2016-11-16 11:25:00,33.29,33.31,33.23,33.3,75879.0,20.5449,20.5573,20.5079,20.5511,75879.0
2016-11-16 11:30:00,33.3,33.31,33.23,33.23,74572.0,20.5511,20.5573,20.5079,20.5079,74572.0
2016-11-16 11:35:00,33.23,33.24,33.2,33.21,62814.0,20.5079,20.5141,20.4894,20.4956,62814.0
2016-11-16 11:40:00,33.21,33.25,33.19,33.19,28827.0,20.4956,20.5203,20.4832,20.4832,28827.0
2016-11-16 11:45:00,33.19,33.23,33.16,33.22,71108.0,20.4832,20.5079,20.4647,20.5017,71108.0
2016-11-16 11:50:00,33.23,33.24,33.2,33.23,22408.0,20.5079,20.5141,20.4894,20.5079,22408.0
2016-11-16 11:55:00,33.23,33.28,33.23,33.26,30078.0,20.5079,20.5388,20.5079,20.5264,30078.0
2016-11-16 12:00:00,33.25,33.28,33.24,33.26,17389.0,20.5203,20.5388,20.5141,20.5264,17389.0
2016-11-16 12:05:00,33.27,33.28,33.25,33.25,23743.0,20.5326,20.5388,20.5203,20.5203,23743.0
2016-11-16 12:10:00,33.25,33.25,33.21,33.21,33460.0,20.5203,20.5203,20.4956,20.4956,33460.0
2016-11-16 12:15:00,33.21,33.22,33.19,33.2,7531.0,20.4956,20.5017,20.4832,20.4894,7531.0
2016-11-16 12:20:00,33.2,33.26,33.19,33.25,23666.0,20.4894,20.5264,20.4832,20.5203,23666.0
2016-11-16 12:25:00,33.24,33.29,33.23,33.29,28634.0,20.5141,20.5449,20.5079,20.5449,28634.0
2016-11-16 12:30:00,33.29,33.32,33.28,33.29,40086.0,20.5449,20.5635,20.5388,20.5449,40086.0
2016-11-16 12:35:00,33.29,33.29,33.22,33.28,220807.0,20.5449,20.5449,20.5017,20.5388,220807.0
2016-11-16 12:40:00,33.28,33.31,33.26,33.27,61924.0,20.5388,20.5573,20.5264,20.5326,61924.0
2016-11-16 12:45:00,33.26,33.3,33.26,33.29,85499.0,20.5264,20.5511,20.5264,20.5449,85499.0
2016-11-16 12:50:00,33.29,33.29,33.27,33.29,16047.0,20.5449,20.5449,20.5326,20.5449,16047.0
2016-11-16 12:55:00,33.29,33.29,33.26,33.26,19311.0,20.5449,20.5449,20.5264,20.5264,19311.0
2016-11-16 13:00:00,33.27,33.27,33.22,33.22,28872.0,20.5326,20.5326,20.5017,20.5017,28872.0
2016-11-16 13:05:00,33.22,33.23,33.21,33.22,14211.0,20.5017,20.5079,20.4956,20.5017,14211.0
2016-11-16 13:10:00,33.23,33.24,33.21,33.21,23413.0,20.5079,20.5141,20.4956,20.4956,23413.0
2016-11-16 13:15:00,33.22,33.23,33.2,33.21,21981.0,20.5017,20.5079,20.4894,20.4956,21981.0
2016-11-16 13:20:00,33.2,33.21,33.18,33.2,66768.0,20.4894,20.4956,20.4771,20.4894,66768.0
2016-11-16 13:25:00,33.2,33.22,33.2,33.22,12302.0,20.4894,20.5017,20.4894,20.5017,12302.0
2016-11-16 13:30:00,33.21,33.22,33.18,33.18,23689.0,20.4956,20.5017,20.4771,20.4771,23689.0
2016-11-16 13:35:00,33.19,33.22,33.18,33.21,23792.0,20.4832,20.5017,20.4771,20.4956,23792.0
2016-11-16 13:40:00,33.21,33.23,33.2,33.22,15792.0,20.4956,20.5079,20.4894,20.5017,15792.0
2016-11-16 13:45:00,33.23,33.23,33.2,33.2,22933.0,20.5079,20.5079,20.4894,20.4894,22933.0
2016-11-16 13:50:00,33.2,33.23,33.19,33.22,11031.0,20.4894,20.5079,20.4832,20.5017,11031.0
2016-11-16 13:55:00,33.23,33.24,33.22,33.23,14268.0,20.5079,20.5141,20.5017,20.5079,14268.0
2016-11-16 14:00:00,33.23,33.25,33.23,33.25,16912.0,20.5079,20.5203,20.5079,20.5203,16912.0
2016-11-16 14:05:00,33.25,33.27,33.23,33.24,30502.0,20.5203,20.5326,20.5079,20.5141,30502.0
2016-11-16 14:10:00,33.23,33.24,33.21,33.22,36247.0,20.5079,20.5141,20.4956,20.5017,36247.0
2016-11-16 14:15:00,33.23,33.23,33.2,33.21,8953.0,20.5079,20.5079,20.4894,20.4956,8953.0
2016-11-16 14:20:00,33.2,33.21,33.19,33.2,23195.0,20.4894,20.4956,20.4832,20.4894,23195.0
2016-11-16 14:25:00,33.19,33.21,33.18,33.18,23834.0,20.4832,20.4956,20.4771,20.4771,23834.0
2016-11-16 14:30:00,33.18,33.19,33.18,33.19,34991.0,20.4771,20.4832,20.4771,20.4832,34991.0
2016-11-16 14:35:00,33.19,33.19,33.17,33.17,34339.0,20.4832,20.4832,20.4709,20.4709,34339.0
2016-11-16 14:40:00,33.18,33.21,33.17,33.19,23940.0,20.4771,20.4956,20.4709,20.4832,23940.0
2016-11-16 14:45:00,33.18,33.2,33.18,33.2,24374.0,20.4771,20.4894,20.4771,20.4894,24374.0
2016-11-16 14:50:00,33.19,33.2,33.19,33.2,12407.0,20.4832,20.4894,20.4832,20.4894,12407.0
2016-11-16 14:55:00,33.2,33.24,33.19,33.24,28453.0,20.4894,20.5141,20.4832,20.5141,28453.0
2016-11-16 15:00:00,33.24,33.28,33.23,33.27,57944.0,20.5141,20.5388,20.5079,20.5326,57944.0
2016-11-16 15:05:00,33.27,33.3,33.26,33.28,24989.0,20.5326,20.5511,20.5264,20.5388,24989.0
2016-11-16 15:10:00,33.28,33.3,33.26,33.29,60876.0,20.5388,20.5511,20.5264,20.5449,60876.0
2016-11-16 15:15:00,33.29,33.34,33.28,33.33,69310.0,20.5449,20.5758,20.5388,20.5696,69310.0
2016-11-16 15:20:00,33.33,33.34,33.31,33.31,35742.0,20.5696,20.5758,20.5573,20.5573,35742.0
2016-11-16 15:25:00,33.3,33.31,33.29,33.3,32810.0,20.5511,20.5573,20.5449,20.5511,32810.0
2016-11-16 15:30:00,33.3,33.31,33.26,33.26,79739.0,20.5511,20.5573,20.5264,20.5264,79739.0
2016-11-16 15:35:00,33.27,33.29,33.26,33.27,59102.0,20.5326,20.5449,20.5264,20.5326,59102.0
2016-11-16 15:40:00,33.27,33.33,33.27,33.31,173506.0,20.5326,20.5696,20.5326,20.5573,173506.0
2016-11-16 15:45:00,33.31,33.32,33.29,33.3,87180.0,20.5573,20.5635,20.5449,20.5511,87180.0
2016-11-16 15:50:00,33.3,33.31,33.28,33.29,132866.0,20.5511,20.5573,20.5388,20.5449,132866.0
2016-11-16 15:55:00,33.29,33.32,33.26,33.3,209291.0,20.5449,20.5635,20.5264,20.5511,209291.0
2016-11-17 09:30:00,33.58,33.74,33.54,33.69,260411.0,20.7239,20.8227,20.6992,20.7918,260411.0
2016-11-17 09:35:00,33.69,33.79,33.69,33.73,278883.0,20.7918,20.8535,20.7918,20.8165,278883.0
2016-11-17 09:40:00,33.73,33.77,33.69,33.72,110601.0,20.8165,20.8412,20.7918,20.8103,110601.0
2016-11-17 09:45:00,33.73,33.78,33.69,33.7,96073.0,20.8165,20.8473,20.7918,20.798,96073.0
2016-11-17 09:50:00,33.7,33.8,33.67,33.8,102002.0,20.798,20.8597,20.7795,20.8597,102002.0
2016-11-17 09:55:00,33.79,33.85,33.77,33.8,92508.0,20.8535,20.8905,20.8412,20.8597,92508.0
2016-11-17 10:00:00,33.8,33.84,33.75,33.84,57788.0,20.8597,20.8844,20.8288,20.8844,57788.0
2016-11-17 10:05:00,33.84,33.86,33.75,33.79,97377.0,20.8844,20.8967,20.8288,20.8535,97377.0
2016-11-17 10:10:00,33.79,33.84,33.79,33.83,52811.0,20.8535,20.8844,20.8535,20.8782,52811.0
2016-11-17 10:15:00,33.84,33.87,33.76,33.77,100466.0,20.8844,20.9029,20.835,20.8412,100466.0
2016-11-17 10:20:00,33.76,33.8,33.7,33.76,74795.0,20.835,20.8597,20.798,20.835,74795.0
2016-11-17 10:25:00,33.77,33.78,33.74,33.74,42324.0,20.8412,20.8473,20.8227,20.8227,42324.0
2016-11-17 10:30:00,33.74,33.74,33.61,33.67,109680.0,20.8227,20.8227,20.7424,20.7795,109680.0
2016-11-17 10:35:00,33.66,33.69,33.64,33.67,55684.0,20.7733,20.7918,20.7609,20.7795,55684.0
2016-11-17 10:40:00,33.66,33.69,33.63,33.65,62788.0,20.7733,20.7918,20.7548,20.7671,62788.0
2016-11-17 10:45:00,33.65,33.67,33.59,33.62,102850.0,20.7671,20.7795,20.7301,20.7486,102850.0
2016-11-17 10:50:00,33.62,33.64,33.6,33.61,53158.0,20.7486,20.7609,20.7363,20.7424,53158.0
2016-11-17 10:55:00,33.62,33.72,33.62,33.69,80053.0,20.7486,20.8103,20.7486,20.7918,80053.0
2016-11-17 11:00:00,33.69,33.7,33.64,33.67,49720.0,20.7918,20.798,20.7609,20.7795,49720.0
2016-11-17 11:05:00,33.66,33.71,33.66,33.7,42380.0,20.7733,20.8041,20.7733,20.798,42380.0
2016-11-17 11:10:00,33.71,33.75,33.69,33.71,54484.0,20.8041,20.8288,20.7918,20.8041,54484.0
2016-11-17 11:15:00,33.71,33.71,33.69,33.71,57496.0,20.8041,20.8041,20.7918,20.8041,57496.0
2016-11-17 11:20:00,33.71,33.74,33.68,33.69,57817.0,20.8041,20.8227,20.7856,20.7918,57817.0
2016-11-17 11:25:00,33.68,33.69,33.6,33.64,62636.0,20.7856,20.7918,20.7363,20.7609,62636.0
2016-11-17 11:30:00,33.63,33.65,33.61,33.63,60429.0,20.7548,20.7671,20.7424,20.7548,60429.0
2016-11-17 11:35:00,33.63,33.67,33.63,33.67,66276.0,20.7548,20.7795,20.7548,20.7795,66276.0
2016-11-17 11:40:00,33.67,33.68,33.64,33.67,27448.0,20.7795,20.7856,20.7609,20.7795,27448.0
2016-11-17 11:45:00,33.66,33.7,33.66,33.7,36793.0,20.7733,20.798,20.7733,20.798,36793.0
2016-11-17 11:50:00,33.69,33.71,33.67,33.69,40762.0,20.7918,20.8041,20.7795,20.7918,40762.0
2016-11-17 11:55:00,33.69,33.69,33.66,33.67,34945.0,20.7918,20.7918,20.7733,20.7795,34945.0
2016-11-17 12:00:00,33.67,33.69,33.67,33.68,13638.0,20.7795,20.7918,20.7795,20.7856,13638.0
2016-11-17 12:05:00,33.69,33.71,33.68,33.69,26757.0,20.7918,20.8041,20.7856,20.7918,26757.0
2016-11-17 12:10:00,33.7,33.7,33.65,33.68,37308.0,20.798,20.798,20.7671,20.7856,37308.0
2016-11-17 12:15:00,33.68,33.69,33.65,33.67,22276.0,20.7856,20.7918,20.7671,20.7795,22276.0
2016-11-17 12:20:00,33.67,33.7,33.66,33.7,33111.0,20.7795,20.798,20.7733,20.798,33111.0
2016-11-17 12:25:00,33.7,33.72,33.68,33.69,43176.0,20.798,20.8103,20.7856,20.7918,43176.0
2016-11-17 12:30:00,33.69,33.69,33.64,33.65,24732.0,20.7918,20.7918,20.7609,20.7671,24732.0
2016-11-17 12:35:00,33.65,33.66,33.63,33.65,22516.0,20.7671,20.7733,20.7548,20.7671,22516.0
2016-11-17 12:40:00,33.65,33.65,33.62,33.62,29314.0,20.7671,20.7671,20.7486,20.7486,29314.0
2016-11-17 12:45:00,33.61,33.62,33.57,33.58,51319.0,20.7424,20.7486,20.7177,20.7239,51319.0
2016-11-17 12:50:00,33.58,33.58,33.53,33.53,19698.0,20.7239,20.7239,20.6931,20.6931,19698.0
2016-11-17 12:55:00,33.54,33.54,33.52,33.53,23112.0,20.6992,20.6992,20.6869,20.6931,23112.0
2016-11-17 13:00:00,33.53,33.54,33.52,33.54,41885.0,20.6931,20.6992,20.6869,20.6992,41885.0
2016-11-17 13:05:00,33.53,33.56,33.52,33.53,36331.0,20.6931,20.7116,20.6869,20.6931,36331.0
2016-11-17 13:10:00,33.52,33.55,33.51,33.52,23496.0,20.6869,20.7054,20.6807,20.6869,23496.0
2016-11-17 13:15:00,33.52,33.56,33.52,33.55,23860.0,20.6869,20.7116,20.6869,20.7054,23860.0
2016-11-17 13:20:00,33.55,33.56,33.54,33.55,48366.0,20.7054,20.7116,20.6992,20.7054,48366.0
2016-11-17 13:25:00,33.56,33.57,33.55,33.56,54956.0,20.7116,20.7177,20.7054,20.7116,54956.0
2016-11-17 13:30:00,33.56,33.58,33.55,33.57,24625.0,20.7116,20.7239,20.7054,20.7177,24625.0
2016-11-17 13:35:00,33.58,33.58,33.56,33.57,34166.0,20.7239,20.7239,20.7116,20.7177,34166.0
2016-11-17 13:40:00,33.56,33.56,33.53,33.55,35200.0,20.7116,20.7116,20.6931,20.7054,35200.0
2016-11-17 13:45:00,33.54,33.55,33.51,33.54,36070.0,20.6992,20.7054,20.6807,20.6992,36070.0
2016-11-17 13:50:00,33.54,33.55,33.52,33.54,24840.0,20.6992,20.7054,20.6869,20.6992,24840.0
2016-11-17 13:55:00,33.53,33.54,33.51,33.52,53385.0,20.6931,20.6992,20.6807,20.6869,53385.0
2016-11-17 14:00:00,33.51,33.52,33.48,33.5,126359.0,20.6807,20.6869,20.6622,20.6745,126359.0
2016-11-17 14:05:00,33.49,33.5,33.48,33.5,39519.0,20.6684,20.6745,20.6622,20.6745,39519.0
2016-11-17 14:10:00,33.5,33.54,33.48,33.53,75910.0,20.6745,20.6992,20.6622,20.6931,75910.0
2016-11-17 14:15:00,33.52,33.53,33.51,33.52,57077.0,20.6869,20.6931,20.6807,20.6869,57077.0
2016-11-17 14:20:00,33.52,33.55,33.52,33.54,57346.0,20.6869,20.7054,20.6869,20.6992,57346.0
2016-11-17 14:25:00,33.54,33.54,33.53,33.54,12419.0,20.6992,20.6992,20.6931,20.6992,12419.0
2016-11-17 14:30:00,33.53,33.54,33.52,33.53,28083.0,20.6931,20.6992,20.6869,20.6931,28083.0
2016-11-17 14:35:00,33.54,33.54,33.52,33.53,29299.0,20.6992,20.6992,20.6869,20.6931,29299.0
2016-11-17 14:40:00,33.52,33.54,33.52,33.54,23061.0,20.6869,20.6992,20.6869,20.6992,23061.0
2016-11-17 14:45:00,33.54,33.54,33.5,33.51,54711.0,20.6992,20.6992,20.6745,20.6807,54711.0
2016-11-17 14:50:00,33.51,33.52,33.49,33.5,99125.0,20.6807,20.6869,20.6684,20.6745,99125.0
2016-11-17 14:55:00,33.5,33.53,33.49,33.51,44956.0,20.6745,20.6931,20.6684,20.6807,44956.0
2016-11-17 15:00:00,33.51,33.52,33.49,33.49,36580.0,20.6807,20.6869,20.6684,20.6684,36580.0
2016-11-17 15:05:00,33.5,33.5,33.45,33.47,156737.0,20.6745,20.6745,20.6437,20.656,156737.0
2016-11-17 15:10:00,33.47,33.49,33.46,33.48,28971.0,20.656,20.6684,20.6499,20.6622,28971.0
2016-11-17 15:15:00,33.48,33.5,33.45,33.46,40679.0,20.6622,20.6745,20.6437,20.6499,40679.0
2016-11-17 15:20:00,33.46,33.48,33.45,33.48,64684.0,20.6499,20.6622,20.6437,20.6622,64684.0
2016-11-17 15:25:00,33.48,33.49,33.47,33.47,50077.0,20.6622,20.6684,20.656,20.656,50077.0
2016-11-17 15:30:00,33.48,33.5,33.48,33.48,78737.0,20.6622,20.6745,20.6622,20.6622,78737.0
2016-11-17 15:35:00,33.48,33.49,33.46,33.47,103568.0,20.6622,20.6684,20.6499,20.656,103568.0
2016-11-17 15:40:00,33.46,33.47,33.45,33.45,93571.0,20.6499,20.656,20.6437,20.6437,93571.0
2016-11-17 15:45:00,33.45,33.49,33.45,33.48,98866.0,20.6437,20.6684,20.6437,20.6622,98866.0
2016-11-17 15:50:00,33.48,33.5,33.46,33.5,94794.0,20.6622,20.6745,20.6499,20.6745,94794.0
2016-11-17 15:55:00,33.49,33.52,33.49,33.51,182955.0,20.6684,20.6869,20.6684,20.6807,182955.0
2016-11-18 09:30:00,33.35,33.47,33.34,33.43,199497.0,20.582,20.656,20.5758,20.6313,199497.0
2016-11-18 09:35:00,33.44,33.49,33.43,33.49,151655.0,20.6375,20.6684,20.6313,20.6684,151655.0
2016-11-18 09:40:00,33.49,33.49,33.39,33.4,120365.0,20.6684,20.6684,20.6067,20.6128,120365.0
2016-11-18 09:45:00,33.4,33.44,33.37,33.42,101154.0,20.6128,20.6375,20.5943,20.6252,101154.0
2016-11-18 09:50:00,33.42,33.46,33.39,33.4,201369.0,20.6252,20.6499,20.6067,20.6128,201369.0
2016-11-18 09:55:00,33.41,33.41,33.35,33.39,153577.0,20.619,20.619,20.582,20.6067,153577.0
2016-11-18 10:00:00,33.39,33.39,33.35,33.38,165122.0,20.6067,20.6067,20.582,20.6005,165122.0
2016-11-18 10:05:00,33.39,33.42,33.36,33.37,447225.0,20.6067,20.6252,20.5881,20.5943,447225.0
2016-11-18 10:10:00,33.36,33.4,33.33,33.38,128187.0,20.5881,20.6128,20.5696,20.6005,128187.0
2016-11-18 10:15:00,33.38,33.39,33.32,33.35,208943.0,20.6005,20.6067,20.5635,20.582,208943.0
2016-11-18 10:20:00,33.35,33.35,33.29,33.33,154424.0,20.582,20.582,20.5449,20.5696,154424.0
2016-11-18 10:25:00,33.33,33.35,33.31,33.35,81891.0,20.5696,20.582,20.5573,20.582,81891.0
2016-11-18 10:30:00,33.35,33.38,33.32,33.32,119835.0,20.582,20.6005,20.5635,20.5635,119835.0
2016-11-18 10:35:00,33.32,33.33,33.29,33.32,87140.0,20.5635,20.5696,20.5449,20.5635,87140.0
2016-11-18 10:40:00,33.32,33.35,33.27,33.3,86960.0,20.5635,20.582,20.5326,20.5511,86960.0
2016-11-18 10:45:00,33.3,33.33,33.29,33.31,69138.0,20.5511,20.5696,20.5449,20.5573,69138.0
2016-11-18 10:50:00,33.31,33.34,33.3,33.33,57923.0,20.5573,20.5758,20.5511,20.5696,57923.0
2016-11-18 10:55:00,33.33,33.34,33.3,33.32,96403.0,20.5696,20.5758,20.5511,20.5635,96403.0
2016-11-18 11:00:00,33.32,33.34,33.29,33.33,100324.0,20.5635,20.5758,20.5449,20.5696,100324.0
2016-11-18 11:05:00,33.32,33.33,33.3,33.31,29169.0,20.5635,20.5696,20.5511,20.5573,29169.0
2016-11-18 11:10:00,33.32,33.36,33.31,33.34,122876.0,20.5635,20.5881,20.5573,20.5758,122876.0
2016-11-18 11:15:00,33.34,33.41,33.33,33.41,123984.0,20.5758,20.619,20.5696,20.619,123984.0
2016-11-18 11:20:00,33.41,33.45,33.41,33.41,36802.0,20.619,20.6437,20.619,20.619,36802.0
2016-11-18 11:25:00,33.41,33.47,33.41,33.46,93322.0,20.619,20.656,20.619,20.6499,93322.0
2016-11-18 11:30:00,33.46,33.47,33.41,33.41,168251.0,20.6499,20.656,20.619,20.619,168251.0
2016-11-18 11:35:00,33.42,33.46,33.4,33.45,75845.0,20.6252,20.6499,20.6128,20.6437,75845.0
2016-11-18 11:40:00,33.45,33.48,33.43,33.47,60864.0,20.6437,20.6622,20.6313,20.656,60864.0
2016-11-18 11:45:00,33.48,33.48,33.43,33.47,37098.0,20.6622,20.6622,20.6313,20.656,37098.0
2016-11-18 11:50:00,33.47,33.52,33.47,33.48,75426.0,20.656,20.6869,20.656,20.6622,75426.0
2016-11-18 11:55:00,33.48,33.53,33.47,33.52,46311.0,20.6622,20.6931,20.656,20.6869,46311.0
2016-11-18 12:00:00,33.52,33.56,33.51,33.54,41387.0,20.6869,20.7116,20.6807,20.6992,41387.0
2016-11-18 12:05:00,33.54,33.56,33.52,33.55,64710.0,20.6992,20.7116,20.6869,20.7054,64710.0
2016-11-18 12:10:00,33.55,33.58,33.53,33.58,50527.0,20.7054,20.7239,20.6931,20.7239,50527.0
2016-11-18 12:15:00,33.57,33.6,33.56,33.6,79471.0,20.7177,20.7363,20.7116,20.7363,79471.0
2016-11-18 12:20:00,33.59,33.64,33.59,33.61,81377.0,20.7301,20.7609,20.7301,20.7424,81377.0
2016-11-18 12:25:00,33.61,33.65,33.59,33.65,57147.0,20.7424,20.7671,20.7301,20.7671,57147.0
2016-11-18 12:30:00,33.65,33.68,33.64,33.67,71667.0,20.7671,20.7856,20.7609,20.7795,71667.0
2016-11-18 12:35:00,33.66,33.7,33.66,33.68,40100.0,20.7733,20.798,20.7733,20.7856,40100.0
2016-11-18 12:40:00,33.68,33.7,33.67,33.7,67210.0,20.7856,20.798,20.7795,20.798,67210.0
2016-11-18 12:45:00,33.69,33.69,33.64,33.68,65975.0,20.7918,20.7918,20.7609,20.7856,65975.0
2016-11-18 12:50:00,33.68,33.69,33.67,33.69,22114.0,20.7856,20.7918,20.7795,20.7918,22114.0
2016-11-18 12:55:00,33.68,33.7,33.67,33.69,19271.0,20.7856,20.798,20.7795,20.7918,19271.0
2016-11-18 13:00:00,33.69,33.69,33.65,33.66,32891.0,20.7918,20.7918,20.7671,20.7733,32891.0
2016-11-18 13:05:00,33.65,33.66,33.58,33.62,63905.0,20.7671,20.7733,20.7239,20.7486,63905.0
2016-11-18 13:10:00,33.62,33.64,33.6,33.61,29840.0,20.7486,20.7609,20.7363,20.7424,29840.0
2016-11-18 13:15:00,33.62,33.66,33.61,33.66,18541.0,20.7486,20.7733,20.7424,20.7733,18541.0
2016-11-18 13:20:00,33.66,33.7,33.65,33.7,41635.0,20.7733,20.798,20.7671,20.798,41635.0
2016-11-18 13:25:00,33.7,33.71,33.68,33.71,46782.0,20.798,20.8041,20.7856,20.8041,46782.0
2016-11-18 13:30:00,33.71,33.73,33.7,33.73,75426.0,20.8041,20.8165,20.798,20.8165,75426.0
2016-11-18 13:35:00,33.73,33.76,33.72,33.75,65469.0,20.8165,20.835,20.8103,20.8288,65469.0
2016-11-18 13:40:00,33.75,33.77,33.7,33.77,124079.0,20.8288,20.8412,20.798,20.8412,124079.0
2016-11-18 13:45:00,33.77,33.79,33.75,33.79,59872.0,20.8412,20.8535,20.8288,20.8535,59872.0
2016-11-18 13:50:00,33.79,33.8,33.78,33.79,34097.0,20.8535,20.8597,20.8473,20.8535,34097.0
2016-11-18 13:55:00,33.79,33.79,33.74,33.75,38024.0,20.8535,20.8535,20.8227,20.8288,38024.0
2016-11-18 14:00:00,33.75,33.76,33.74,33.75,39131.0,20.8288,20.835,20.8227,20.8288,39131.0
2016-11-18 14:05:00,33.75,33.75,33.72,33.73,48429.0,20.8288,20.8288,20.8103,20.8165,48429.0
2016-11-18 14:10:00,33.74,33.74,33.68,33.69,31271.0,20.8227,20.8227,20.7856,20.7918,31271.0
2016-11-18 14:15:00,33.69,33.74,33.68,33.72,56511.0,20.7918,20.8227,20.7856,20.8103,56511.0
2016-11-18 14:20:00,33.73,33.74,33.7,33.71,41880.0,20.8165,20.8227,20.798,20.8041,41880.0
2016-11-18 14:25:00,33.71,33.75,33.71,33.72,44905.0,20.8041,20.8288,20.8041,20.8103,44905.0
2016-11-18 14:30:00,33.73,33.73,33.7,33.71,20547.0,20.8165,20.8165,20.798,20.8041,20547.0
2016-11-18 14:35:00,33.71,33.71,33.68,33.7,70676.0,20.8041,20.8041,20.7856,20.798,70676.0
2016-11-18 14:40:00,33.7,33.72,33.68,33.72,36969.0,20.798,20.8103,20.7856,20.8103,36969.0
2016-11-18 14:45:00,33.72,33.72,33.7,33.7,41327.0,20.8103,20.8103,20.798,20.798,41327.0
2016-11-18 14:50:00,33.71,33.72,33.7,33.71,24503.0,20.8041,20.8103,20.798,20.8041,24503.0
2016-11-18 14:55:00,33.71,33.71,33.7,33.7,10150.0,20.8041,20.8041,20.798,20.798,10150.0
2016-11-18 15:00:00,33.7,33.73,33.7,33.72,108805.0,20.798,20.8165,20.798,20.8103,108805.0
2016-11-18 15:05:00,33.71,33.72,33.69,33.7,26720.0,20.8041,20.8103,20.7918,20.798,26720.0
2016-11-18 15:10:00,33.7,33.72,33.69,33.71,30727.0,20.798,20.8103,20.7918,20.8041,30727.0
2016-11-18 15:15:00,33.71,33.73,33.7,33.73,41371.0,20.8041,20.8165,20.798,20.8165,41371.0
2016-11-18 15:20:00,33.73,33.74,33.72,33.73,42541.0,20.8165,20.8227,20.8103,20.8165,42541.0
2016-11-18 15:25:00,33.73,33.73,33.71,33.71,49603.0,20.8165,20.8165,20.8041,20.8041,49603.0
2016-11-18 15:30:00,33.72,33.73,33.66,33.66,79759.0,20.8103,20.8165,20.7733,20.7733,79759.0
2016-11-18 15:35:00,33.66,33.69,33.65,33.66,63707.0,20.7733,20.7918,20.7671,20.7733,63707.0
2016-11-18 15:40:00,33.66,33.69,33.65,33.68,34776.0,20.7733,20.7918,20.7671,20.7856,34776.0
2016-11-18 15:45:00,33.69,33.69,33.65,33.66,91769.0,20.7918,20.7918,20.7671,20.7733,91769.0
2016-11-18 15:50:00,33.66,33.66,33.63,33.64,111758.0,20.7733,20.7733,20.7548,20.7609,111758.0
2016-11-18 15:55:00,33.64,33.65,33.6,33.65,204744.0,20.7609,20.7671,20.7363,20.7671,204744.0
2016-11-21 09:30:00,34.31,34.38,34.24,34.35,494728.0,21.1744,21.2176,21.1312,21.1991,494728.0
2016-11-21 09:35:00,34.36,34.45,34.35,34.36,225215.0,21.2053,21.2608,21.1991,21.2053,225215.0
2016-11-21 09:40:00,34.37,34.44,34.35,34.4,142225.0,21.2115,21.2547,21.1991,21.23,142225.0
2016-11-21 09:45:00,34.41,34.45,34.4,34.41,124131.0,21.2362,21.2608,21.23,21.2362,124131.0
2016-11-21 09:50:00,34.41,34.43,34.34,34.4,123708.0,21.2362,21.2485,21.193,21.23,123708.0
2016-11-21 09:55:00,34.41,34.42,34.35,34.41,173473.0,21.2362,21.2423,21.1991,21.2362,173473.0
2016-11-21 10:00:00,34.4,34.43,34.36,34.37,96154.0,21.23,21.2485,21.2053,21.2115,96154.0
2016-11-21 10:05:00,34.38,34.43,34.37,34.4,105784.0,21.2176,21.2485,21.2115,21.23,105784.0
2016-11-21 10:10:00,34.4,34.42,34.32,34.33,99640.0,21.23,21.2423,21.1806,21.1868,99640.0
2016-11-21 10:15:00,34.33,34.34,34.29,34.33,62961.0,21.1868,21.193,21.1621,21.1868,62961.0
2016-11-21 10:20:00,34.33,34.35,34.27,34.28,177053.0,21.1868,21.1991,21.1498,21.1559,177053.0
2016-11-21 10:25:00,34.29,34.32,34.27,34.31,39096.0,21.1621,21.1806,21.1498,21.1744,39096.0
2016-11-21 10:30:00,34.31,34.39,34.3,34.38,44663.0,21.1744,21.2238,21.1683,21.2176,44663.0
2016-11-21 10:35:00,34.38,34.39,34.32,34.34,24131.0,21.2176,21.2238,21.1806,21.193,24131.0
2016-11-21 10:40:00,34.34,34.38,34.32,34.36,53604.0,21.193,21.2176,21.1806,21.2053,53604.0
2016-11-21 10:45:00,34.36,34.39,34.34,34.36,101481.0,21.2053,21.2238,21.193,21.2053,101481.0
2016-11-21 10:50:00,34.36,34.39,34.35,34.37,86966.0,21.2053,21.2238,21.1991,21.2115,86966.0
2016-11-21 10:55:00,34.38,34.38,34.3,34.32,80239.0,21.2176,21.2176,21.1683,21.1806,80239.0
2016-11-21 11:00:00,34.32,34.35,34.32,34.33,22978.0,21.1806,21.1991,21.1806,21.1868,22978.0
2016-11-21 11:05:00,34.34,34.4,34.34,34.4,68987.0,21.193,21.23,21.193,21.23,68987.0
2016-11-21 11:10:00,34.39,34.41,34.38,34.39,55762.0,21.2238,21.2362,21.2176,21.2238,55762.0
2016-11-21 11:15:00,34.4,34.41,34.34,34.37,202071.0,21.23,21.2362,21.193,21.2115,202071.0
2016-11-21 11:20:00,34.36,34.4,34.34,34.34,67199.0,21.2053,21.23,21.193,21.193,67199.0
2016-11-21 11:25:00,34.34,34.37,34.32,34.36,69706.0,21.193,21.2115,21.1806,21.2053,69706.0
2016-11-21 11:30:00,34.35,34.36,34.32,34.34,81890.0,21.1991,21.2053,21.1806,21.193,81890.0
2016-11-21 11:35:00,34.34,34.35,34.31,34.33,44730.0,21.193,21.1991,21.1744,21.1868,44730.0
2016-11-21 11:40:00,34.33,34.34,34.3,34.3,36711.0,21.1868,21.193,21.1683,21.1683,36711.0
2016-11-21 11:45:00,34.31,34.31,34.27,34.27,52381.0,21.1744,21.1744,21.1498,21.1498,52381.0
2016-11-21 11:50:00,34.27,34.32,34.27,34.27,72311.0,21.1498,21.1806,21.1498,21.1498,72311.0
2016-11-21 11:55:00,34.28,34.33,34.27,34.33,39887.0,21.1559,21.1868,21.1498,21.1868,39887.0
2016-11-21 12:00:00,34.33,34.33,34.28,34.33,138413.0,21.1868,21.1868,21.1559,21.1868,138413.0
2016-11-21 12:05:00,34.33,34.36,34.32,34.33,33441.0,21.1868,21.2053,21.1806,21.1868,33441.0
2016-11-21 12:10:00,34.34,34.35,34.31,34.35,24744.0,21.193,21.1991,21.1744,21.1991,24744.0
2016-11-21 12:15:00,34.36,34.36,34.31,34.31,20320.0,21.2053,21.2053,21.1744,21.1744,20320.0
2016-11-21 12:20:00,34.31,34.32,34.29,34.3,17186.0,21.1744,21.1806,21.1621,21.1683,17186.0
2016-11-21 12:25:00,34.31,34.33,34.3,34.32,32003.0,21.1744,21.1868,21.1683,21.1806,32003.0
2016-11-21 12:30:00,34.32,34.33,34.29,34.32,16863.0,21.1806,21.1868,21.1621,21.1806,16863.0
2016-11-21 12:35:00,34.32,34.36,34.31,34.33,24919.0,21.1806,21.2053,21.1744,21.1868,24919.0
2016-11-21 12:40:00,34.34,34.36,34.33,34.35,26381.0,21.193,21.2053,21.1868,21.1991,26381.0
2016-11-21 12:45:00,34.35,34.37,34.32,34.33,28623.0,21.1991,21.2115,21.1806,21.1868,28623.0
2016-11-21 12:50:00,34.33,34.35,34.32,34.33,17126.0,21.1868,21.1991,21.1806,21.1868,17126.0
2016-11-21 12:55:00,34.32,34.34,34.31,34.32,32270.0,21.1806,21.193,21.1744,21.1806,32270.0
2016-11-21 13:00:00,34.32,34.33,34.31,34.32,41773.0,21.1806,21.1868,21.1744,21.1806,41773.0
2016-11-21 13:05:00,34.32,34.35,34.31,34.35,28145.0,21.1806,21.1991,21.1744,21.1991,28145.0
2016-11-21 13:10:00,34.34,34.35,34.34,34.34,20857.0,21.193,21.1991,21.193,21.193,20857.0
2016-11-21 13:15:00,34.34,34.35,34.31,34.33,13316.0,21.193,21.1991,21.1744,21.1868,13316.0
2016-11-21 13:20:00,34.33,34.33,34.31,34.33,24174.0,21.1868,21.1868,21.1744,21.1868,24174.0
2016-11-21 13:25:00,34.32,34.34,34.3,34.3,24999.0,21.1806,21.193,21.1683,21.1683,24999.0
2016-11-21 13:30:00,34.3,34.33,34.29,34.33,65747.0,21.1683,21.1868,21.1621,21.1868,65747.0
2016-11-21 13:35:00,34.33,34.35,34.32,34.34,13117.0,21.1868,21.1991,21.1806,21.193,13117.0
2016-11-21 13:40:00,34.35,34.37,34.34,34.37,30183.0,21.1991,21.2115,21.193,21.2115,30183.0
2016-11-21 13:45:00,34.37,34.37,34.34,34.36,19187.0,21.2115,21.2115,21.193,21.2053,19187.0
2016-11-21 13:50:00,34.35,34.36,34.34,34.34,23429.0,21.1991,21.2053,21.193,21.193,23429.0
2016-11-21 13:55:00,34.34,34.36,34.33,34.34,48149.0,21.193,21.2053,21.1868,21.193,48149.0
2016-11-21 14:00:00,34.34,34.35,34.31,34.33,50892.0,21.193,21.1991,21.1744,21.1868,50892.0
2016-11-21 14:05:00,34.32,34.35,34.31,34.34,69069.0,21.1806,21.1991,21.1744,21.193,69069.0
2016-11-21 14:10:00,34.34,34.35,34.32,34.33,34840.0,21.193,21.1991,21.1806,21.1868,34840.0
2016-11-21 14:15:00,34.33,34.34,34.32,34.33,20468.0,21.1868,21.193,21.1806,21.1868,20468.0
2016-11-21 14:20:00,34.33,34.34,34.32,34.33,13194.0,21.1868,21.193,21.1806,21.1868,13194.0
2016-11-21 14:25:00,34.34,34.35,34.31,34.33,26641.0,21.193,21.1991,21.1744,21.1868,26641.0
2016-11-21 14:30:00,34.33,34.33,34.3,34.33,35229.0,21.1868,21.1868,21.1683,21.1868,35229.0
2016-11-21 14:35:00,34.33,34.36,34.32,34.34,43796.0,21.1868,21.2053,21.1806,21.193,43796.0
2016-11-21 14:40:00,34.34,34.34,34.32,34.33,11125.0,21.193,21.193,21.1806,21.1868,11125.0
2016-11-21 14:45:00,34.33,34.36,34.32,34.36,18551.0,21.1868,21.2053,21.1806,21.2053,18551.0
2016-11-21 14:50:00,34.36,34.36,34.35,34.36,17011.0,21.2053,21.2053,21.1991,21.2053,17011.0
2016-11-21 14:55:00,34.36,34.37,34.34,34.34,19430.0,21.2053,21.2115,21.193,21.193,19430.0
2016-11-21 15:00:00,34.34,34.39,34.34,34.38,32730.0,21.193,21.2238,21.193,21.2176,32730.0
2016-11-21 15:05:00,34.38,34.4,34.37,34.4,54885.0,21.2176,21.23,21.2115,21.23,54885.0
2016-11-21 15:10:00,34.4,34.4,34.37,34.38,44411.0,21.23,21.23,21.2115,21.2176,44411.0
2016-11-21 15:15:00,34.38,34.39,34.37,34.39,38935.0,21.2176,21.2238,21.2115,21.2238,38935.0
2016-11-21 15:20:00,34.39,34.39,34.38,34.38,15120.0,21.2238,21.2238,21.2176,21.2176,15120.0
2016-11-21 15:25:00,34.39,34.39,34.38,34.38,27960.0,21.2238,21.2238,21.2176,21.2176,27960.0
2016-11-21 15:30:00,34.39,34.39,34.37,34.38,50792.0,21.2238,21.2238,21.2115,21.2176,50792.0
2016-11-21 15:35:00,34.38,34.39,34.36,34.38,91841.0,21.2176,21.2238,21.2053,21.2176,91841.0
2016-11-21 15:40:00,34.38,34.39,34.35,34.39,107964.0,21.2176,21.2238,21.1991,21.2238,107964.0
2016-11-21 15:45:00,34.38,34.4,34.38,34.39,107376.0,21.2176,21.23,21.2176,21.2238,107376.0
2016-11-21 15:50:00,34.4,34.4,34.37,34.37,110370.0,21.23,21.23,21.2115,21.2115,110370.0
2016-11-21 15:55:00,34.37,34.43,34.37,34.42,319384.0,21.2115,21.2485,21.2115,21.2423,319384.0
2016-11-22 09:30:00,34.48,34.53,34.46,34.5,238112.0,21.2794,21.3102,21.267,21.2917,238112.0
2016-11-22 09:35:00,34.51,34.53,34.48,34.51,115802.0,21.2979,21.3102,21.2794,21.2979,115802.0
2016-11-22 09:40:00,34.51,34.52,34.43,34.44,110970.0,21.2979,21.304,21.2485,21.2547,110970.0
2016-11-22 09:45:00,34.45,34.51,34.43,34.51,76201.0,21.2608,21.2979,21.2485,21.2979,76201.0
2016-11-22 09:50:00,34.5,34.55,34.5,34.51,191379.0,21.2917,21.3226,21.2917,21.2979,191379.0
2016-11-22 09:55:00,34.51,34.54,34.5,34.52,92039.0,21.2979,21.3164,21.2917,21.304,92039.0
2016-11-22 10:00:00,34.52,34.53,34.5,34.52,98194.0,21.304,21.3102,21.2917,21.304,98194.0
2016-11-22 10:05:00,34.52,34.52,34.45,34.47,141631.0,21.304,21.304,21.2608,21.2732,141631.0
2016-11-22 10:10:00,34.47,34.5,34.45,34.48,114642.0,21.2732,21.2917,21.2608,21.2794,114642.0
2016-11-22 10:15:00,34.48,34.49,34.4,34.41,149850.0,21.2794,21.2855,21.23,21.2362,149850.0
2016-11-22 10:20:00,34.41,34.42,34.3,34.31,122285.0,21.2362,21.2423,21.1683,21.1744,122285.0
2016-11-22 10:25:00,34.31,34.35,34.3,34.34,117668.0,21.1744,21.1991,21.1683,21.193,117668.0
2016-11-22 10:30:00,34.34,34.36,34.32,34.35,99912.0,21.193,21.2053,21.1806,21.1991,99912.0
2016-11-22 10:35:00,34.34,34.41,34.34,34.4,124372.0,21.193,21.2362,21.193,21.23,124372.0
2016-11-22 10:40:00,34.4,34.43,34.39,34.41,82568.0,21.23,21.2485,21.2238,21.2362,82568.0
2016-11-22 10:45:00,34.41,34.43,34.37,34.41,74816.0,21.2362,21.2485,21.2115,21.2362,74816.0
2016-11-22 10:50:00,34.4,34.47,34.39,34.47,95328.0,21.23,21.2732,21.2238,21.2732,95328.0
2016-11-22 10:55:00,34.47,34.5,34.41,34.41,66533.0,21.2732,21.2917,21.2362,21.2362,66533.0
2016-11-22 11:00:00,34.41,34.44,34.38,34.38,72286.0,21.2362,21.2547,21.2176,21.2176,72286.0
2016-11-22 11:05:00,34.39,34.4,34.34,34.34,62170.0,21.2238,21.23,21.193,21.193,62170.0
2016-11-22 11:10:00,34.34,34.38,34.34,34.36,66419.0,21.193,21.2176,21.193,21.2053,66419.0
2016-11-22 11:15:00,34.35,34.4,34.32,34.39,94025.0,21.1991,21.23,21.1806,21.2238,94025.0
2016-11-22 11:20:00,34.38,34.38,34.33,34.33,99397.0,21.2176,21.2176,21.1868,21.1868,99397.0
2016-11-22 11:25:00,34.33,34.34,34.26,34.29,118762.0,21.1868,21.193,21.1436,21.1621,118762.0
2016-11-22 11:30:00,34.29,34.33,34.26,34.32,139157.0,21.1621,21.1868,21.1436,21.1806,139157.0
2016-11-22 11:35:00,34.31,34.32,34.29,34.32,69469.0,21.1744,21.1806,21.1621,21.1806,69469.0
2016-11-22 11:40:00,34.32,34.39,34.31,34.39,154272.0,21.1806,21.2238,21.1744,21.2238,154272.0
2016-11-22 11:45:00,34.39,34.44,34.39,34.42,88431.0,21.2238,21.2547,21.2238,21.2423,88431.0
2016-11-22 11:50:00,34.42,34.43,34.4,34.41,52583.0,21.2423,21.2485,21.23,21.2362,52583.0
2016-11-22 11:55:00,34.4,34.41,34.3,34.3,164080.0,21.23,21.2362,21.1683,21.1683,164080.0
2016-11-22 12:00:00,34.31,34.34,34.28,34.28,141643.0,21.1744,21.193,21.1559,21.1559,141643.0
2016-11-22 12:05:00,34.29,34.33,34.27,34.32,34988.0,21.1621,21.1868,21.1498,21.1806,34988.0
2016-11-22 12:10:00,34.32,34.34,34.31,34.33,39087.0,21.1806,21.193,21.1744,21.1868,39087.0
2016-11-22 12:15:00,34.32,34.38,34.32,34.37,41091.0,21.1806,21.2176,21.1806,21.2115,41091.0
2016-11-22 12:20:00,34.37,34.39,34.35,34.38,32214.0,21.2115,21.2238,21.1991,21.2176,32214.0
2016-11-22 12:25:00,34.38,34.39,34.33,34.35,44104.0,21.2176,21.2238,21.1868,21.1991,44104.0
2016-11-22 12:30:00,34.36,34.41,34.36,34.41,50651.0,21.2053,21.2362,21.2053,21.2362,50651.0
2016-11-22 12:35:00,34.41,34.42,34.39,34.4,87362.0,21.2362,21.2423,21.2238,21.23,87362.0
2016-11-22 12:40:00,34.4,34.41,34.39,34.39,55226.0,21.23,21.2362,21.2238,21.2238,55226.0
2016-11-22 12:45:00,34.4,34.4,34.35,34.37,64356.0,21.23,21.23,21.1991,21.2115,64356.0
2016-11-22 12:50:00,34.37,34.37,34.35,34.37,21583.0,21.2115,21.2115,21.1991,21.2115,21583.0
2016-11-22 12:55:00,34.37,34.37,34.34,34.35,26030.0,21.2115,21.2115,21.193,21.1991,26030.0
2016-11-22 13:00:00,34.36,34.38,34.35,34.37,25422.0,21.2053,21.2176,21.1991,21.2115,25422.0
2016-11-22 13:05:00,34.38,34.41,34.37,34.4,29750.0,21.2176,21.2362,21.2115,21.23,29750.0
2016-11-22 13:10:00,34.39,34.41,34.39,34.39,24860.0,21.2238,21.2362,21.2238,21.2238,24860.0
2016-11-22 13:15:00,34.39,34.4,34.39,34.4,21726.0,21.2238,21.23,21.2238,21.23,21726.0
2016-11-22 13:20:00,34.4,34.41,34.37,34.4,87044.0,21.23,21.2362,21.2115,21.23,87044.0
2016-11-22 13:25:00,34.4,34.4,34.37,34.39,21151.0,21.23,21.23,21.2115,21.2238,21151.0
2016-11-22 13:30:00,34.39,34.43,34.39,34.41,32317.0,21.2238,21.2485,21.2238,21.2362,32317.0
2016-11-22 13:35:00,34.41,34.42,34.39,34.4,36607.0,21.2362,21.2423,21.2238,21.23,36607.0
2016-11-22 13:40:00,34.4,34.4,34.37,34.38,27946.0,21.23,21.23,21.2115,21.2176,27946.0
2016-11-22 13:45:00,34.37,34.39,34.37,34.38,27053.0,21.2115,21.2238,21.2115,21.2176,27053.0
2016-11-22 13:50:00,34.39,34.4,34.37,34.39,43982.0,21.2238,21.23,21.2115,21.2238,43982.0
2016-11-22 13:55:00,34.39,34.42,34.38,34.41,43246.0,21.2238,21.2423,21.2176,21.2362,43246.0
2016-11-22 14:00:00,34.41,34.44,34.41,34.42,22440.0,21.2362,21.2547,21.2362,21.2423,22440.0
2016-11-22 14:05:00,34.43,34.44,34.42,34.43,19447.0,21.2485,21.2547,21.2423,21.2485,19447.0
2016-11-22 14:10:00,34.43,34.45,34.42,34.43,25482.0,21.2485,21.2608,21.2423,21.2485,25482.0
2016-11-22 14:15:00,34.43,34.43,34.4,34.41,30822.0,21.2485,21.2485,21.23,21.2362,30822.0
2016-11-22 14:20:00,34.4,34.41,34.38,34.41,33145.0,21.23,21.2362,21.2176,21.2362,33145.0
2016-11-22 14:25:00,34.41,34.46,34.39,34.45,55424.0,21.2362,21.267,21.2238,21.2608,55424.0
2016-11-22 14:30:00,34.46,34.48,34.45,34.47,34677.0,21.267,21.2794,21.2608,21.2732,34677.0
2016-11-22 14:35:00,34.47,34.57,34.46,34.56,181375.0,21.2732,21.3349,21.267,21.3287,181375.0
2016-11-22 14:40:00,34.56,34.65,34.56,34.6,145885.0,21.3287,21.3843,21.3287,21.3534,145885.0
2016-11-22 14:45:00,34.59,34.61,34.56,34.57,36731.0,21.3472,21.3596,21.3287,21.3349,36731.0
2016-11-22 14:50:00,34.57,34.58,34.54,34.56,66272.0,21.3349,21.3411,21.3164,21.3287,66272.0
2016-11-22 14:55:00,34.56,34.57,34.52,34.54,68772.0,21.3287,21.3349,21.304,21.3164,68772.0
2016-11-22 15:00:00,34.54,34.56,34.52,34.54,46583.0,21.3164,21.3287,21.304,21.3164,46583.0
2016-11-22 15:05:00,34.54,34.56,34.53,34.54,29515.0,21.3164,21.3287,21.3102,21.3164,29515.0
2016-11-22 15:10:00,34.54,34.54,34.53,34.53,24145.0,21.3164,21.3164,21.3102,21.3102,24145.0
2016-11-22 15:15:00,34.53,34.53,34.48,34.52,69201.0,21.3102,21.3102,21.2794,21.304,69201.0
2016-11-22 15:20:00,34.52,34.54,34.51,34.53,42551.0,21.304,21.3164,21.2979,21.3102,42551.0
2016-11-22 15:25:00,34.53,34.55,34.52,34.52,70607.0,21.3102,21.3226,21.304,21.304,70607.0
2016-11-22 15:30:00,34.53,34.54,34.51,34.54,46771.0,21.3102,21.3164,21.2979,21.3164,46771.0
2016-11-22 15:35:00,34.54,34.54,34.53,34.54,22809.0,21.3164,21.3164,21.3102,21.3164,22809.0
2016-11-22 15:40:00,34.54,34.58,34.53,34.55,108669.0,21.3164,21.3411,21.3102,21.3226,108669.0
2016-11-22 15:45:00,34.55,34.57,34.55,34.56,110372.0,21.3226,21.3349,21.3226,21.3287,110372.0
2016-11-22 15:50:00,34.56,34.56,34.55,34.56,130524.0,21.3287,21.3287,21.3226,21.3287,130524.0
2016-11-22 15:55:00,34.56,34.58,34.52,34.53,418151.0,21.3287,21.3411,21.304,21.3102,418151.0
2016-11-23 09:30:00,34.11,34.2,34.11,34.19,234499.0,21.051,21.1066,21.051,21.1004,234499.0
2016-11-23 09:35:00,34.19,34.25,34.18,34.21,83085.0,21.1004,21.1374,21.0942,21.1127,83085.0
2016-11-23 09:40:00,34.2,34.24,34.18,34.21,58223.0,21.1066,21.1312,21.0942,21.1127,58223.0
2016-11-23 09:45:00,34.22,34.23,34.18,34.21,47803.0,21.1189,21.1251,21.0942,21.1127,47803.0
2016-11-23 09:50:00,34.22,34.24,34.19,34.24,65014.0,21.1189,21.1312,21.1004,21.1312,65014.0
2016-11-23 09:55:00,34.24,34.29,34.22,34.23,49200.0,21.1312,21.1621,21.1189,21.1251,49200.0
2016-11-23 10:00:00,34.23,34.27,34.23,34.23,55473.0,21.1251,21.1498,21.1251,21.1251,55473.0
2016-11-23 10:05:00,34.23,34.29,34.22,34.28,38691.0,21.1251,21.1621,21.1189,21.1559,38691.0
2016-11-23 10:10:00,34.28,34.32,34.23,34.25,55812.0,21.1559,21.1806,21.1251,21.1374,55812.0
2016-11-23 10:15:00,34.25,34.37,34.23,34.37,194503.0,21.1374,21.2115,21.1251,21.2115,194503.0
2016-11-23 10:20:00,34.38,34.45,34.33,34.41,119757.0,21.2176,21.2608,21.1868,21.2362,119757.0
2016-11-23 10:25:00,34.41,34.45,34.4,34.41,85848.0,21.2362,21.2608,21.23,21.2362,85848.0
2016-11-23 10:30:00,34.41,34.56,34.4,34.55,119216.0,21.2362,21.3287,21.23,21.3226,119216.0
2016-11-23 10:35:00,34.55,34.55,34.43,34.46,133703.0,21.3226,21.3226,21.2485,21.267,133703.0
2016-11-23 10:40:00,34.45,34.51,34.45,34.49,23848.0,21.2608,21.2979,21.2608,21.2855,23848.0
2016-11-23 10:45:00,34.48,34.56,34.48,34.53,41637.0,21.2794,21.3287,21.2794,21.3102,41637.0
2016-11-23 10:50:00,34.54,34.57,34.53,34.53,65114.0,21.3164,21.3349,21.3102,21.3102,65114.0
2016-11-23 10:55:00,34.53,34.54,34.48,34.51,48382.0,21.3102,21.3164,21.2794,21.2979,48382.0
2016-11-23 11:00:00,34.51,34.59,34.5,34.56,47589.0,21.2979,21.3472,21.2917,21.3287,47589.0
2016-11-23 11:05:00,34.57,34.58,34.55,34.55,94964.0,21.3349,21.3411,21.3226,21.3226,94964.0
2016-11-23 11:10:00,34.55,34.58,34.53,34.55,29317.0,21.3226,21.3411,21.3102,21.3226,29317.0
2016-11-23 11:15:00,34.57,34.58,34.53,34.53,30484.0,21.3349,21.3411,21.3102,21.3102,30484.0
2016-11-23 11:20:00,34.53,34.54,34.5,34.5,39566.0,21.3102,21.3164,21.2917,21.2917,39566.0
2016-11-23 11:25:00,34.5,34.5,34.42,34.49,116636.0,21.2917,21.2917,21.2423,21.2855,116636.0
2016-11-23 11:30:00,34.49,34.51,34.45,34.47,100391.0,21.2855,21.2979,21.2608,21.2732,100391.0
2016-11-23 11:35:00,34.47,34.52,34.45,34.52,21525.0,21.2732,21.304,21.2608,21.304,21525.0
2016-11-23 11:40:00,34.52,34.53,34.49,34.5,34500.0,21.304,21.3102,21.2855,21.2917,34500.0
2016-11-23 11:45:00,34.49,34.51,34.47,34.5,19112.0,21.2855,21.2979,21.2732,21.2917,19112.0
2016-11-23 11:50:00,34.5,34.52,34.49,34.51,11261.0,21.2917,21.304,21.2855,21.2979,11261.0
2016-11-23 11:55:00,34.52,34.55,34.51,34.55,20295.0,21.304,21.3226,21.2979,21.3226,20295.0
2016-11-23 12:00:00,34.55,34.57,34.53,34.55,23559.0,21.3226,21.3349,21.3102,21.3226,23559.0
2016-11-23 12:05:00,34.54,34.56,34.53,34.54,36829.0,21.3164,21.3287,21.3102,21.3164,36829.0
2016-11-23 12:10:00,34.54,34.55,34.51,34.51,22575.0,21.3164,21.3226,21.2979,21.2979,22575.0
2016-11-23 12:15:00,34.51,34.54,34.51,34.52,130709.0,21.2979,21.3164,21.2979,21.304,130709.0
2016-11-23 12:20:00,34.53,34.54,34.51,34.53,15692.0,21.3102,21.3164,21.2979,21.3102,15692.0
2016-11-23 12:25:00,34.52,34.56,34.52,34.55,11682.0,21.304,21.3287,21.304,21.3226,11682.0
2016-11-23 12:30:00,34.55,34.56,34.54,34.55,24713.0,21.3226,21.3287,21.3164,21.3226,24713.0
2016-11-23 12:35:00,34.55,34.57,34.54,34.54,18266.0,21.3226,21.3349,21.3164,21.3164,18266.0
2016-11-23 12:40:00,34.55,34.56,34.51,34.55,53413.0,21.3226,21.3287,21.2979,21.3226,53413.0
2016-11-23 12:45:00,34.55,34.56,34.5,34.51,159463.0,21.3226,21.3287,21.2917,21.2979,159463.0
2016-11-23 12:50:00,34.52,34.52,34.49,34.49,28691.0,21.304,21.304,21.2855,21.2855,28691.0
2016-11-23 12:55:00,34.49,34.5,34.45,34.48,97759.0,21.2855,21.2917,21.2608,21.2794,97759.0
2016-11-23 13:00:00,34.49,34.51,34.47,34.49,42328.0,21.2855,21.2979,21.2732,21.2855,42328.0
2016-11-23 13:05:00,34.48,34.5,34.46,34.5,25102.0,21.2794,21.2917,21.267,21.2917,25102.0
2016-11-23 13:10:00,34.49,34.5,34.47,34.48,31524.0,21.2855,21.2917,21.2732,21.2794,31524.0
2016-11-23 13:15:00,34.49,34.5,34.47,34.47,33577.0,21.2855,21.2917,21.2732,21.2732,33577.0
2016-11-23 13:20:00,34.47,34.49,34.44,34.47,33681.0,21.2732,21.2855,21.2547,21.2732,33681.0
2016-11-23 13:25:00,34.46,34.48,34.46,34.46,18774.0,21.267,21.2794,21.267,21.267,18774.0
2016-11-23 13:30:00,34.47,34.49,34.46,34.48,10433.0,21.2732,21.2855,21.267,21.2794,10433.0
2016-11-23 13:35:00,34.49,34.49,34.47,34.48,6983.0,21.2855,21.2855,21.2732,21.2794,6983.0
2016-11-23 13:40:00,34.47,34.49,34.46,34.46,24970.0,21.2732,21.2855,21.267,21.267,24970.0
2016-11-23 13:45:00,34.46,34.46,34.44,34.44,13327.0,21.267,21.267,21.2547,21.2547,13327.0
2016-11-23 13:50:00,34.44,34.45,34.43,34.44,18435.0,21.2547,21.2608,21.2485,21.2547,18435.0
2016-11-23 13:55:00,34.44,34.48,34.44,34.45,37306.0,21.2547,21.2794,21.2547,21.2608,37306.0
2016-11-23 14:00:00,34.45,34.49,34.44,34.46,34795.0,21.2608,21.2855,21.2547,21.267,34795.0
2016-11-23 14:05:00,34.45,34.49,34.44,34.47,27911.0,21.2608,21.2855,21.2547,21.2732,27911.0
2016-11-23 14:10:00,34.46,34.48,34.45,34.48,29779.0,21.267,21.2794,21.2608,21.2794,29779.0
2016-11-23 14:15:00,34.48,34.49,34.46,34.47,17668.0,21.2794,21.2855,21.267,21.2732,17668.0
2016-11-23 14:20:00,34.47,34.49,34.46,34.46,15858.0,21.2732,21.2855,21.267,21.267,15858.0
2016-11-23 14:25:00,34.46,34.48,34.44,34.45,33547.0,21.267,21.2794,21.2547,21.2608,33547.0
2016-11-23 14:30:00,34.45,34.46,34.44,34.44,36747.0,21.2608,21.267,21.2547,21.2547,36747.0
2016-11-23 14:35:00,34.43,34.44,34.41,34.42,31978.0,21.2485,21.2547,21.2362,21.2423,31978.0
2016-11-23 14:40:00,34.42,34.43,34.41,34.41,25049.0,21.2423,21.2485,21.2362,21.2362,25049.0
2016-11-23 14:45:00,34.42,34.43,34.42,34.43,23029.0,21.2423,21.2485,21.2423,21.2485,23029.0
2016-11-23 14:50:00,34.43,34.44,34.42,34.42,35762.0,21.2485,21.2547,21.2423,21.2423,35762.0
2016-11-23 14:55:00,34.43,34.43,34.4,34.41,18181.0,21.2485,21.2485,21.23,21.2362,18181.0
2016-11-23 15:00:00,34.41,34.41,34.39,34.41,21257.0,21.2362,21.2362,21.2238,21.2362,21257.0
2016-11-23 15:05:00,34.4,34.42,34.39,34.41,21362.0,21.23,21.2423,21.2238,21.2362,21362.0
2016-11-23 15:10:00,34.41,34.42,34.38,34.39,20879.0,21.2362,21.2423,21.2176,21.2238,20879.0
2016-11-23 15:15:00,34.39,34.39,34.37,34.37,19922.0,21.2238,21.2238,21.2115,21.2115,19922.0
2016-11-23 15:20:00,34.38,34.4,34.37,34.39,57295.0,21.2176,21.23,21.2115,21.2238,57295.0
2016-11-23 15:25:00,34.39,34.39,34.36,34.39,31423.0,21.2238,21.2238,21.2053,21.2238,31423.0
2016-11-23 15:30:00,34.38,34.39,34.38,34.39,13011.0,21.2176,21.2238,21.2176,21.2238,13011.0
2016-11-23 15:35:00,34.39,34.41,34.38,34.41,48411.0,21.2238,21.2362,21.2176,21.2362,48411.0
2016-11-23 15:40:00,34.41,34.42,34.4,34.41,40059.0,21.2362,21.2423,21.23,21.2362,40059.0
2016-11-23 15:45:00,34.41,34.42,34.4,34.41,47893.0,21.2362,21.2423,21.23,21.2362,47893.0
2016-11-23 15:50:00,34.41,34.42,34.39,34.4,82948.0,21.2362,21.2423,21.2238,21.23,82948.0
2016-11-23 15:55:00,34.39,34.42,34.38,34.41,115550.0,21.2238,21.2423,21.2176,21.2362,115550.0
2016-11-25 09:30:00,34.4,34.46,34.37,34.44,99785.0,21.23,21.267,21.2115,21.2547,99785.0
2016-11-25 09:35:00,34.44,34.44,34.38,34.39,48170.0,21.2547,21.2547,21.2176,21.2238,48170.0
2016-11-25 09:40:00,34.39,34.4,34.34,34.36,64628.0,21.2238,21.23,21.193,21.2053,64628.0
2016-11-25 09:45:00,34.37,34.4,34.35,34.39,42095.0,21.2115,21.23,21.1991,21.2238,42095.0
2016-11-25 09:50:00,34.39,34.4,34.35,34.36,30406.0,21.2238,21.23,21.1991,21.2053,30406.0
2016-11-25 09:55:00,34.36,34.4,34.34,34.38,68618.0,21.2053,21.23,21.193,21.2176,68618.0
2016-11-25 10:00:00,34.38,34.38,34.33,34.35,27950.0,21.2176,21.2176,21.1868,21.1991,27950.0
2016-11-25 10:05:00,34.35,34.35,34.31,34.33,37587.0,21.1991,21.1991,21.1744,21.1868,37587.0
2016-11-25 10:10:00,34.32,34.33,34.28,34.28,77074.0,21.1806,21.1868,21.1559,21.1559,77074.0
2016-11-25 10:15:00,34.27,34.28,34.22,34.22,38672.0,21.1498,21.1559,21.1189,21.1189,38672.0
2016-11-25 10:20:00,34.22,34.25,34.21,34.24,24052.0,21.1189,21.1374,21.1127,21.1312,24052.0
2016-11-25 10:25:00,34.23,34.27,34.23,34.26,22197.0,21.1251,21.1498,21.1251,21.1436,22197.0
2016-11-25 10:30:00,34.26,34.26,34.23,34.24,65366.0,21.1436,21.1436,21.1251,21.1312,65366.0
2016-11-25 10:35:00,34.23,34.25,34.23,34.25,43796.0,21.1251,21.1374,21.1251,21.1374,43796.0
2016-11-25 10:40:00,34.24,34.25,34.2,34.22,41214.0,21.1312,21.1374,21.1066,21.1189,41214.0
2016-11-25 10:45:00,34.21,34.23,34.18,34.22,54840.0,21.1127,21.1251,21.0942,21.1189,54840.0
2016-11-25 10:50:00,34.22,34.26,34.22,34.25,68437.0,21.1189,21.1436,21.1189,21.1374,68437.0
2016-11-25 10:55:00,34.25,34.25,34.22,34.25,34777.0,21.1374,21.1374,21.1189,21.1374,34777.0
2016-11-25 11:00:00,34.25,34.27,34.24,34.26,24030.0,21.1374,21.1498,21.1312,21.1436,24030.0
2016-11-25 11:05:00,34.26,34.27,34.25,34.25,11831.0,21.1436,21.1498,21.1374,21.1374,11831.0
2016-11-25 11:10:00,34.25,34.28,34.25,34.27,34231.0,21.1374,21.1559,21.1374,21.1498,34231.0
2016-11-25 11:15:00,34.27,34.29,34.25,34.29,23500.0,21.1498,21.1621,21.1374,21.1621,23500.0
2016-11-25 11:20:00,34.29,34.3,34.26,34.27,10155.0,21.1621,21.1683,21.1436,21.1498,10155.0
2016-11-25 11:25:00,34.27,34.27,34.22,34.22,53462.0,21.1498,21.1498,21.1189,21.1189,53462.0
2016-11-25 11:30:00,34.23,34.25,34.18,34.23,103666.0,21.1251,21.1374,21.0942,21.1251,103666.0
2016-11-25 11:35:00,34.22,34.26,34.22,34.22,47117.0,21.1189,21.1436,21.1189,21.1189,47117.0
2016-11-25 11:40:00,34.22,34.24,34.22,34.22,9276.0,21.1189,21.1312,21.1189,21.1189,9276.0
2016-11-25 11:45:00,34.23,34.25,34.22,34.23,17804.0,21.1251,21.1374,21.1189,21.1251,17804.0
2016-11-25 11:50:00,34.23,34.24,34.21,34.23,28495.0,21.1251,21.1312,21.1127,21.1251,28495.0
2016-11-25 11:55:00,34.22,34.24,34.2,34.23,21171.0,21.1189,21.1312,21.1066,21.1251,21171.0
2016-11-25 12:00:00,34.23,34.26,34.23,34.25,35897.0,21.1251,21.1436,21.1251,21.1374,35897.0
2016-11-25 12:05:00,34.24,34.26,34.23,34.25,28036.0,21.1312,21.1436,21.1251,21.1374,28036.0
2016-11-25 12:10:00,34.25,34.28,34.24,34.27,21729.0,21.1374,21.1559,21.1312,21.1498,21729.0
2016-11-25 12:15:00,34.27,34.28,34.24,34.26,16678.0,21.1498,21.1559,21.1312,21.1436,16678.0
2016-11-25 12:20:00,34.26,34.28,34.25,34.27,24105.0,21.1436,21.1559,21.1374,21.1498,24105.0
2016-11-25 12:25:00,34.27,34.29,34.27,34.27,13925.0,21.1498,21.1621,21.1498,21.1498,13925.0
2016-11-25 12:30:00,34.27,34.28,34.23,34.25,71206.0,21.1498,21.1559,21.1251,21.1374,71206.0
2016-11-25 12:35:00,34.25,34.26,34.23,34.23,19816.0,21.1374,21.1436,21.1251,21.1251,19816.0
2016-11-25 12:40:00,34.23,34.24,34.23,34.24,46431.0,21.1251,21.1312,21.1251,21.1312,46431.0
2016-11-25 12:45:00,34.24,34.26,34.22,34.25,44941.0,21.1312,21.1436,21.1189,21.1374,44941.0
2016-11-25 12:50:00,34.24,34.25,34.22,34.25,40734.0,21.1312,21.1374,21.1189,21.1374,40734.0
2016-11-25 12:55:00,34.25,34.27,34.24,34.27,81551.0,21.1374,21.1498,21.1312,21.1498,81551.0
2016-11-28 09:30:00,34.09,34.1,33.95,34.08,261898.0,21.0387,21.0448,20.9523,21.0325,261898.0
2016-11-28 09:35:00,34.09,34.12,34.02,34.11,156292.0,21.0387,21.0572,20.9955,21.051,156292.0
2016-11-28 09:40:00,34.12,34.13,34.02,34.07,92924.0,21.0572,21.0634,20.9955,21.0263,92924.0
2016-11-28 09:45:00,34.08,34.11,34.04,34.11,74613.0,21.0325,21.051,21.0078,21.051,74613.0
2016-11-28 09:50:00,34.11,34.13,34.06,34.1,73253.0,21.051,21.0634,21.0201,21.0448,73253.0
2016-11-28 09:55:00,34.1,34.11,34.05,34.05,95861.0,21.0448,21.051,21.014,21.014,95861.0
2016-11-28 10:00:00,34.05,34.06,33.98,34.03,93769.0,21.014,21.0201,20.9708,21.0016,93769.0
2016-11-28 10:05:00,34.02,34.11,34.01,34.11,133100.0,20.9955,21.051,20.9893,21.051,133100.0
2016-11-28 10:10:00,34.11,34.12,34.05,34.07,157617.0,21.051,21.0572,21.014,21.0263,157617.0
2016-11-28 10:15:00,34.06,34.07,34.02,34.04,184255.0,21.0201,21.0263,20.9955,21.0078,184255.0
2016-11-28 10:20:00,34.05,34.08,34.0,34.0,129662.0,21.014,21.0325,20.9831,20.9831,129662.0
2016-11-28 10:25:00,34.0,34.02,33.99,34.01,209572.0,20.9831,20.9955,20.9769,20.9893,209572.0
2016-11-28 10:30:00,34.01,34.03,33.92,33.94,181002.0,20.9893,21.0016,20.9337,20.9461,181002.0
2016-11-28 10:35:00,33.93,33.94,33.85,33.89,161235.0,20.9399,20.9461,20.8905,20.9152,161235.0
2016-11-28 10:40:00,33.89,33.9,33.83,33.88,108678.0,20.9152,20.9214,20.8782,20.9091,108678.0
2016-11-28 10:45:00,33.87,33.87,33.81,33.86,69184.0,20.9029,20.9029,20.8659,20.8967,69184.0
2016-11-28 10:50:00,33.86,33.92,33.85,33.9,62626.0,20.8967,20.9337,20.8905,20.9214,62626.0
2016-11-28 10:55:00,33.89,33.91,33.77,33.8,129012.0,20.9152,20.9276,20.8412,20.8597,129012.0
2016-11-28 11:00:00,33.79,33.84,33.79,33.82,89773.0,20.8535,20.8844,20.8535,20.872,89773.0
2016-11-28 11:05:00,33.81,33.83,33.77,33.8,72604.0,20.8659,20.8782,20.8412,20.8597,72604.0
2016-11-28 11:10:00,33.8,33.87,33.78,33.87,67758.0,20.8597,20.9029,20.8473,20.9029,67758.0
2016-11-28 11:15:00,33.87,33.87,33.82,33.86,40651.0,20.9029,20.9029,20.872,20.8967,40651.0
2016-11-28 11:20:00,33.85,33.95,33.84,33.94,137651.0,20.8905,20.9523,20.8844,20.9461,137651.0
2016-11-28 11:25:00,33.95,33.99,33.93,33.96,64890.0,20.9523,20.9769,20.9399,20.9584,64890.0
2016-11-28 11:30:00,33.95,34.01,33.93,34.01,56450.0,20.9523,20.9893,20.9399,20.9893,56450.0
2016-11-28 11:35:00,34.0,34.03,33.98,33.99,71016.0,20.9831,21.0016,20.9708,20.9769,71016.0
2016-11-28 11:40:00,33.99,34.0,33.95,33.98,22585.0,20.9769,20.9831,20.9523,20.9708,22585.0
2016-11-28 11:45:00,33.98,33.99,33.94,33.95,29585.0,20.9708,20.9769,20.9461,20.9523,29585.0
2016-11-28 11:50:00,33.94,33.99,33.94,33.98,20084.0,20.9461,20.9769,20.9461,20.9708,20084.0
2016-11-28 11:55:00,33.97,34.01,33.97,34.0,25860.0,20.9646,20.9893,20.9646,20.9831,25860.0
2016-11-28 12:00:00,34.0,34.04,33.99,34.03,30724.0,20.9831,21.0078,20.9769,21.0016,30724.0
2016-11-28 12:05:00,34.04,34.05,34.02,34.03,19596.0,21.0078,21.014,20.9955,21.0016,19596.0
2016-11-28 12:10:00,34.04,34.04,34.02,34.04,30831.0,21.0078,21.0078,20.9955,21.0078,30831.0
2016-11-28 12:15:00,34.04,34.07,34.0,34.01,88938.0,21.0078,21.0263,20.9831,20.9893,88938.0
2016-11-28 12:20:00,34.02,34.02,34.0,34.0,19006.0,20.9955,20.9955,20.9831,20.9831,19006.0
2016-11-28 12:25:00,34.0,34.01,33.93,33.95,63788.0,20.9831,20.9893,20.9399,20.9523,63788.0
2016-11-28 12:30:00,33.94,33.99,33.94,33.98,35364.0,20.9461,20.9769,20.9461,20.9708,35364.0
2016-11-28 12:35:00,33.98,33.99,33.96,33.97,41652.0,20.9708,20.9769,20.9584,20.9646,41652.0
2016-11-28 12:40:00,33.97,33.99,33.96,33.97,21705.0,20.9646,20.9769,20.9584,20.9646,21705.0
2016-11-28 12:45:00,33.97,33.98,33.95,33.98,32769.0,20.9646,20.9708,20.9523,20.9708,32769.0
2016-11-28 12:50:00,33.98,33.98,33.91,33.94,45557.0,20.9708,20.9708,20.9276,20.9461,45557.0
2016-11-28 12:55:00,33.93,33.98,33.93,33.97,23072.0,20.9399,20.9708,20.9399,20.9646,23072.0
2016-11-28 13:00:00,33.97,34.01,33.97,33.98,50614.0,20.9646,20.9893,20.9646,20.9708,50614.0
2016-11-28 13:05:00,33.98,33.99,33.97,33.99,17910.0,20.9708,20.9769,20.9646,20.9769,17910.0
2016-11-28 13:10:00,33.99,34.0,33.98,34.0,18707.0,20.9769,20.9831,20.9708,20.9831,18707.0
2016-11-28 13:15:00,34.0,34.01,33.99,34.0,9957.0,20.9831,20.9893,20.9769,20.9831,9957.0
2016-11-28 13:20:00,34.0,34.04,33.99,34.01,31236.0,20.9831,21.0078,20.9769,20.9893,31236.0
2016-11-28 13:25:00,34.01,34.01,33.99,34.01,35940.0,20.9893,20.9893,20.9769,20.9893,35940.0
2016-11-28 13:30:00,34.01,34.03,34.01,34.02,30175.0,20.9893,21.0016,20.9893,20.9955,30175.0
2016-11-28 13:35:00,34.03,34.05,34.02,34.04,14441.0,21.0016,21.014,20.9955,21.0078,14441.0
2016-11-28 13:40:00,34.05,34.05,34.03,34.05,15600.0,21.014,21.014,21.0016,21.014,15600.0
2016-11-28 13:45:00,34.05,34.05,34.02,34.02,17279.0,21.014,21.014,20.9955,20.9955,17279.0
2016-11-28 13:50:00,34.03,34.03,34.01,34.01,18926.0,21.0016,21.0016,20.9893,20.9893,18926.0
2016-11-28 13:55:00,34.02,34.02,34.0,34.0,20491.0,20.9955,20.9955,20.9831,20.9831,20491.0
2016-11-28 14:00:00,34.01,34.04,34.0,34.03,53766.0,20.9893,21.0078,20.9831,21.0016,53766.0
2016-11-28 14:05:00,34.03,34.04,34.01,34.02,28789.0,21.0016,21.0078,20.9893,20.9955,28789.0
2016-11-28 14:10:00,34.01,34.03,34.01,34.02,22615.0,20.9893,21.0016,20.9893,20.9955,22615.0
2016-11-28 14:15:00,34.02,34.02,33.99,34.01,35843.0,20.9955,20.9955,20.9769,20.9893,35843.0
2016-11-28 14:20:00,34.01,34.01,34.0,34.01,11867.0,20.9893,20.9893,20.9831,20.9893,11867.0
2016-11-28 14:25:00,34.01,34.02,33.99,34.0,29635.0,20.9893,20.9955,20.9769,20.9831,29635.0
2016-11-28 14:30:00,34.0,34.0,33.97,33.98,26035.0,20.9831,20.9831,20.9646,20.9708,26035.0
2016-11-28 14:35:00,33.98,33.98,33.96,33.97,26304.0,20.9708,20.9708,20.9584,20.9646,26304.0
2016-11-28 14:40:00,33.97,33.98,33.95,33.95,24068.0,20.9646,20.9708,20.9523,20.9523,24068.0
2016-11-28 14:45:00,33.95,33.96,33.94,33.95,36106.0,20.9523,20.9584,20.9461,20.9523,36106.0
2016-11-28 14:50:00,33.95,33.95,33.9,33.92,31933.0,20.9523,20.9523,20.9214,20.9337,31933.0
2016-11-28 14:55:00,33.92,33.92,33.9,33.9,20823.0,20.9337,20.9337,20.9214,20.9214,20823.0
2016-11-28 15:00:00,33.91,33.91,33.89,33.89,23461.0,20.9276,20.9276,20.9152,20.9152,23461.0
2016-11-28 15:05:00,33.89,33.9,33.87,33.88,23888.0,20.9152,20.9214,20.9029,20.9091,23888.0
2016-11-28 15:10:00,33.88,33.92,33.87,33.9,33909.0,20.9091,20.9337,20.9029,20.9214,33909.0
2016-11-28 15:15:00,33.9,33.91,33.87,33.89,35937.0,20.9214,20.9276,20.9029,20.9152,35937.0
2016-11-28 15:20:00,33.89,33.89,33.85,33.85,29920.0,20.9152,20.9152,20.8905,20.8905,29920.0
2016-11-28 15:25:00,33.86,33.86,33.81,33.82,61633.0,20.8967,20.8967,20.8659,20.872,61633.0
2016-11-28 15:30:00,33.82,33.83,33.81,33.82,47579.0,20.872,20.8782,20.8659,20.872,47579.0
2016-11-28 15:35:00,33.82,33.83,33.79,33.8,102286.0,20.872,20.8782,20.8535,20.8597,102286.0
2016-11-28 15:40:00,33.8,33.8,33.75,33.75,106576.0,20.8597,20.8597,20.8288,20.8288,106576.0
2016-11-28 15:45:00,33.76,33.78,33.75,33.77,92897.0,20.835,20.8473,20.8288,20.8412,92897.0
2016-11-28 15:50:00,33.77,33.78,33.74,33.75,145599.0,20.8412,20.8473,20.8227,20.8288,145599.0
2016-11-28 15:55:00,33.75,33.76,33.72,33.72,153828.0,20.8288,20.835,20.8103,20.8103,153828.0
2016-11-29 09:30:00,33.37,33.4,33.3,33.39,265223.0,20.5943,20.6128,20.5511,20.6067,265223.0
2016-11-29 09:35:00,33.4,33.43,33.33,33.33,223581.0,20.6128,20.6313,20.5696,20.5696,223581.0
2016-11-29 09:40:00,33.33,33.34,33.3,33.34,137893.0,20.5696,20.5758,20.5511,20.5758,137893.0
2016-11-29 09:45:00,33.33,33.37,33.28,33.3,134383.0,20.5696,20.5943,20.5388,20.5511,134383.0
2016-11-29 09:50:00,33.3,33.33,33.27,33.32,190498.0,20.5511,20.5696,20.5326,20.5635,190498.0
2016-11-29 09:55:00,33.32,33.32,33.25,33.26,96628.0,20.5635,20.5635,20.5203,20.5264,96628.0
2016-11-29 10:00:00,33.27,33.28,33.24,33.27,87573.0,20.5326,20.5388,20.5141,20.5326,87573.0
2016-11-29 10:05:00,33.27,33.38,33.26,33.37,91934.0,20.5326,20.6005,20.5264,20.5943,91934.0
2016-11-29 10:10:00,33.37,33.41,33.36,33.4,126613.0,20.5943,20.619,20.5881,20.6128,126613.0
2016-11-29 10:15:00,33.4,33.46,33.38,33.44,72438.0,20.6128,20.6499,20.6005,20.6375,72438.0
2016-11-29 10:20:00,33.45,33.49,33.43,33.48,53574.0,20.6437,20.6684,20.6313,20.6622,53574.0
2016-11-29 10:25:00,33.48,33.5,33.38,33.39,157056.0,20.6622,20.6745,20.6005,20.6067,157056.0
2016-11-29 10:30:00,33.39,33.44,33.38,33.39,47600.0,20.6067,20.6375,20.6005,20.6067,47600.0
2016-11-29 10:35:00,33.39,33.42,33.38,33.41,65183.0,20.6067,20.6252,20.6005,20.619,65183.0
2016-11-29 10:40:00,33.41,33.44,33.4,33.41,45240.0,20.619,20.6375,20.6128,20.619,45240.0
2016-11-29 10:45:00,33.42,33.49,33.42,33.46,70629.0,20.6252,20.6684,20.6252,20.6499,70629.0
2016-11-29 10:50:00,33.45,33.48,33.44,33.46,36036.0,20.6437,20.6622,20.6375,20.6499,36036.0
2016-11-29 10:55:00,33.46,33.49,33.41,33.41,83750.0,20.6499,20.6684,20.619,20.619,83750.0
2016-11-29 11:00:00,33.42,33.45,33.38,33.4,111097.0,20.6252,20.6437,20.6005,20.6128,111097.0
2016-11-29 11:05:00,33.4,33.43,33.38,33.42,50719.0,20.6128,20.6313,20.6005,20.6252,50719.0
2016-11-29 11:10:00,33.41,33.43,33.38,33.4,36475.0,20.619,20.6313,20.6005,20.6128,36475.0
2016-11-29 11:15:00,33.4,33.41,33.32,33.34,121808.0,20.6128,20.619,20.5635,20.5758,121808.0
2016-11-29 11:20:00,33.34,33.39,33.32,33.38,48641.0,20.5758,20.6067,20.5635,20.6005,48641.0
2016-11-29 11:25:00,33.39,33.51,33.38,33.49,53098.0,20.6067,20.6807,20.6005,20.6684,53098.0
2016-11-29 11:30:00,33.48,33.52,33.43,33.45,283246.0,20.6622,20.6869,20.6313,20.6437,283246.0
2016-11-29 11:35:00,33.45,33.48,33.43,33.44,38243.0,20.6437,20.6622,20.6313,20.6375,38243.0
2016-11-29 11:40:00,33.45,33.5,33.44,33.47,79071.0,20.6437,20.6745,20.6375,20.656,79071.0
2016-11-29 11:45:00,33.47,33.5,33.46,33.49,23760.0,20.656,20.6745,20.6499,20.6684,23760.0
2016-11-29 11:50:00,33.49,33.51,33.49,33.5,21077.0,20.6684,20.6807,20.6684,20.6745,21077.0
2016-11-29 11:55:00,33.49,33.51,33.45,33.5,37231.0,20.6684,20.6807,20.6437,20.6745,37231.0
2016-11-29 12:00:00,33.51,33.54,33.5,33.51,43963.0,20.6807,20.6992,20.6745,20.6807,43963.0
2016-11-29 12:05:00,33.52,33.53,33.47,33.48,82186.0,20.6869,20.6931,20.656,20.6622,82186.0
2016-11-29 12:10:00,33.48,33.48,33.44,33.45,30996.0,20.6622,20.6622,20.6375,20.6437,30996.0
2016-11-29 12:15:00,33.44,33.44,33.38,33.38,38929.0,20.6375,20.6375,20.6005,20.6005,38929.0
2016-11-29 12:20:00,33.39,33.4,33.38,33.39,33129.0,20.6067,20.6128,20.6005,20.6067,33129.0
2016-11-29 12:25:00,33.4,33.42,33.35,33.41,72302.0,20.6128,20.6252,20.582,20.619,72302.0
2016-11-29 12:30:00,33.4,33.4,33.38,33.38,22536.0,20.6128,20.6128,20.6005,20.6005,22536.0
2016-11-29 12:35:00,33.38,33.41,33.38,33.41,27633.0,20.6005,20.619,20.6005,20.619,27633.0
2016-11-29 12:40:00,33.4,33.41,33.39,33.4,38968.0,20.6128,20.619,20.6067,20.6128,38968.0
2016-11-29 12:45:00,33.4,33.42,33.39,33.41,22596.0,20.6128,20.6252,20.6067,20.619,22596.0
2016-11-29 12:50:00,33.41,33.44,33.41,33.43,25795.0,20.619,20.6375,20.619,20.6313,25795.0
2016-11-29 12:55:00,33.44,33.45,33.41,33.44,23863.0,20.6375,20.6437,20.619,20.6375,23863.0
2016-11-29 13:00:00,33.45,33.46,33.43,33.45,16790.0,20.6437,20.6499,20.6313,20.6437,16790.0
2016-11-29 13:05:00,33.45,33.46,33.43,33.44,18523.0,20.6437,20.6499,20.6313,20.6375,18523.0
2016-11-29 13:10:00,33.44,33.45,33.42,33.44,13307.0,20.6375,20.6437,20.6252,20.6375,13307.0
2016-11-29 13:15:00,33.44,33.45,33.43,33.44,35087.0,20.6375,20.6437,20.6313,20.6375,35087.0
2016-11-29 13:20:00,33.44,33.47,33.43,33.45,55271.0,20.6375,20.656,20.6313,20.6437,55271.0
2016-11-29 13:25:00,33.46,33.49,33.46,33.46,24094.0,20.6499,20.6684,20.6499,20.6499,24094.0
2016-11-29 13:30:00,33.47,33.5,33.46,33.49,37183.0,20.656,20.6745,20.6499,20.6684,37183.0
2016-11-29 13:35:00,33.5,33.56,33.5,33.56,69630.0,20.6745,20.7116,20.6745,20.7116,69630.0
2016-11-29 13:40:00,33.55,33.57,33.51,33.55,244748.0,20.7054,20.7177,20.6807,20.7054,244748.0
2016-11-29 13:45:00,33.55,33.58,33.54,33.57,43966.0,20.7054,20.7239,20.6992,20.7177,43966.0
2016-11-29 13:50:00,33.57,33.58,33.55,33.57,23655.0,20.7177,20.7239,20.7054,20.7177,23655.0
2016-11-29 13:55:00,33.58,33.59,33.57,33.58,20902.0,20.7239,20.7301,20.7177,20.7239,20902.0
2016-11-29 14:00:00,33.58,33.6,33.57,33.58,24924.0,20.7239,20.7363,20.7177,20.7239,24924.0
2016-11-29 14:05:00,33.59,33.6,33.58,33.6,24688.0,20.7301,20.7363,20.7239,20.7363,24688.0
2016-11-29 14:10:00,33.6,33.64,33.6,33.62,34227.0,20.7363,20.7609,20.7363,20.7486,34227.0
2016-11-29 14:15:00,33.62,33.63,33.59,33.59,24128.0,20.7486,20.7548,20.7301,20.7301,24128.0
2016-11-29 14:20:00,33.58,33.61,33.58,33.6,43941.0,20.7239,20.7424,20.7239,20.7363,43941.0
2016-11-29 14:25:00,33.61,33.62,33.59,33.6,41140.0,20.7424,20.7486,20.7301,20.7363,41140.0
2016-11-29 14:30:00,33.61,33.62,33.57,33.59,44460.0,20.7424,20.7486,20.7177,20.7301,44460.0
2016-11-29 14:35:00,33.59,33.61,33.58,33.59,14387.0,20.7301,20.7424,20.7239,20.7301,14387.0
2016-11-29 14:40:00,33.58,33.62,33.58,33.6,35472.0,20.7239,20.7486,20.7239,20.7363,35472.0
2016-11-29 14:45:00,33.59,33.6,33.58,33.58,49431.0,20.7301,20.7363,20.7239,20.7239,49431.0
2016-11-29 14:50:00,33.59,33.59,33.57,33.58,18294.0,20.7301,20.7301,20.7177,20.7239,18294.0
2016-11-29 14:55:00,33.58,33.59,33.55,33.55,36965.0,20.7239,20.7301,20.7054,20.7054,36965.0
2016-11-29 15:00:00,33.56,33.57,33.51,33.53,40542.0,20.7116,20.7177,20.6807,20.6931,40542.0
2016-11-29 15:05:00,33.52,33.53,33.46,33.46,52478.0,20.6869,20.6931,20.6499,20.6499,52478.0
2016-11-29 15:10:00,33.46,33.49,33.46,33.47,22264.0,20.6499,20.6684,20.6499,20.656,22264.0
2016-11-29 15:15:00,33.47,33.48,33.45,33.45,17392.0,20.656,20.6622,20.6437,20.6437,17392.0
2016-11-29 15:20:00,33.44,33.48,33.43,33.48,47561.0,20.6375,20.6622,20.6313,20.6622,47561.0
2016-11-29 15:25:00,33.47,33.48,33.46,33.47,31494.0,20.656,20.6622,20.6499,20.656,31494.0
2016-11-29 15:30:00,33.47,33.47,33.45,33.47,57117.0,20.656,20.656,20.6437,20.656,57117.0
2016-11-29 15:35:00,33.47,33.51,33.46,33.48,73875.0,20.656,20.6807,20.6499,20.6622,73875.0
2016-11-29 15:40:00,33.48,33.52,33.48,33.52,86476.0,20.6622,20.6869,20.6622,20.6869,86476.0
2016-11-29 15:45:00,33.52,33.54,33.48,33.54,190800.0,20.6869,20.6992,20.6622,20.6992,190800.0
2016-11-29 15:50:00,33.54,33.57,33.52,33.56,145200.0,20.6992,20.7177,20.6869,20.7116,145200.0
2016-11-29 15:55:00,33.55,33.56,33.51,33.51,241408.0,20.7054,20.7116,20.6807,20.6807,241408.0
2016-11-30 09:30:00,34.54,34.65,34.54,34.61,491250.0,21.3164,21.3843,21.3164,21.3596,491250.0
2016-11-30 09:35:00,34.61,34.71,34.57,34.67,348718.0,21.3596,21.4213,21.3349,21.3966,348718.0
2016-11-30 09:40:00,34.68,34.7,34.64,34.68,221676.0,21.4028,21.4151,21.3781,21.4028,221676.0
2016-11-30 09:45:00,34.68,34.75,34.67,34.71,327863.0,21.4028,21.446,21.3966,21.4213,327863.0
2016-11-30 09:50:00,34.72,34.74,34.65,34.7,275976.0,21.4275,21.4398,21.3843,21.4151,275976.0
2016-11-30 09:55:00,34.7,34.74,34.68,34.69,182222.0,21.4151,21.4398,21.4028,21.409,182222.0
2016-11-30 10:00:00,34.7,34.71,34.62,34.64,253641.0,21.4151,21.4213,21.3658,21.3781,253641.0
2016-11-30 10:05:00,34.64,34.7,34.63,34.66,146466.0,21.3781,21.4151,21.3719,21.3904,146466.0
2016-11-30 10:10:00,34.66,34.72,34.65,34.67,115951.0,21.3904,21.4275,21.3843,21.3966,115951.0
2016-11-30 10:15:00,34.67,34.68,34.64,34.65,88667.0,21.3966,21.4028,21.3781,21.3843,88667.0
2016-11-30 10:20:00,34.65,34.69,34.63,34.65,121979.0,21.3843,21.409,21.3719,21.3843,121979.0
2016-11-30 10:25:00,34.66,34.72,34.64,34.69,100586.0,21.3904,21.4275,21.3781,21.409,100586.0
2016-11-30 10:30:00,34.69,34.71,34.64,34.67,126970.0,21.409,21.4213,21.3781,21.3966,126970.0
2016-11-30 10:35:00,34.68,34.75,34.67,34.72,146823.0,21.4028,21.446,21.3966,21.4275,146823.0
2016-11-30 10:40:00,34.72,34.78,34.71,34.74,155448.0,21.4275,21.4645,21.4213,21.4398,155448.0
2016-11-30 10:45:00,34.74,34.77,34.73,34.77,67595.0,21.4398,21.4583,21.4336,21.4583,67595.0
2016-11-30 10:50:00,34.77,34.8,34.76,34.77,142304.0,21.4583,21.4768,21.4522,21.4583,142304.0
2016-11-30 10:55:00,34.77,34.84,34.76,34.8,97848.0,21.4583,21.5015,21.4522,21.4768,97848.0
2016-11-30 11:00:00,34.81,34.86,34.74,34.77,132516.0,21.483,21.5139,21.4398,21.4583,132516.0
2016-11-30 11:05:00,34.77,34.86,34.74,34.85,139237.0,21.4583,21.5139,21.4398,21.5077,139237.0
2016-11-30 11:10:00,34.85,34.91,34.85,34.88,192384.0,21.5077,21.5447,21.5077,21.5262,192384.0
2016-11-30 11:15:00,34.87,34.94,34.85,34.94,298021.0,21.52,21.5632,21.5077,21.5632,298021.0
2016-11-30 11:20:00,34.94,34.98,34.91,34.91,462618.0,21.5632,21.5879,21.5447,21.5447,462618.0
2016-11-30 11:25:00,34.91,34.93,34.7,34.71,212343.0,21.5447,21.5571,21.4151,21.4213,212343.0
2016-11-30 11:30:00,34.71,34.76,34.66,34.69,251503.0,21.4213,21.4522,21.3904,21.409,251503.0
2016-11-30 11:35:00,34.7,34.8,34.68,34.8,43733.0,21.4151,21.4768,21.4028,21.4768,43733.0
2016-11-30 11:40:00,34.79,34.84,34.77,34.83,113597.0,21.4707,21.5015,21.4583,21.4954,113597.0
2016-11-30 11:45:00,34.83,34.87,34.81,34.84,53042.0,21.4954,21.52,21.483,21.5015,53042.0
2016-11-30 11:50:00,34.84,34.87,34.82,34.87,97408.0,21.5015,21.52,21.4892,21.52,97408.0
2016-11-30 11:55:00,34.87,34.93,34.87,34.91,88333.0,21.52,21.5571,21.52,21.5447,88333.0
2016-11-30 12:00:00,34.91,35.0,34.9,34.98,448626.0,21.5447,21.6003,21.5386,21.5879,448626.0
2016-11-30 12:05:00,34.99,34.99,34.92,34.93,176047.0,21.5941,21.5941,21.5509,21.5571,176047.0
2016-11-30 12:10:00,34.94,34.96,34.89,34.89,93563.0,21.5632,21.5756,21.5324,21.5324,93563.0
2016-11-30 12:15:00,34.9,34.98,34.89,34.95,123880.0,21.5386,21.5879,21.5324,21.5694,123880.0
2016-11-30 12:20:00,34.94,34.96,34.91,34.91,68751.0,21.5632,21.5756,21.5447,21.5447,68751.0
2016-11-30 12:25:00,34.91,34.92,34.85,34.87,104292.0,21.5447,21.5509,21.5077,21.52,104292.0
2016-11-30 12:30:00,34.87,34.95,34.87,34.93,78104.0,21.52,21.5694,21.52,21.5571,78104.0
2016-11-30 12:35:00,34.93,34.97,34.92,34.97,72191.0,21.5571,21.5818,21.5509,21.5818,72191.0
2016-11-30 12:40:00,34.97,35.0,34.97,34.99,71507.0,21.5818,21.6003,21.5818,21.5941,71507.0
2016-11-30 12:45:00,34.98,35.0,34.97,34.97,56783.0,21.5879,21.6003,21.5818,21.5818,56783.0
2016-11-30 12:50:00,34.98,34.98,34.93,34.98,102399.0,21.5879,21.5879,21.5571,21.5879,102399.0
2016-11-30 12:55:00,34.98,34.98,34.96,34.97,67149.0,21.5879,21.5879,21.5756,21.5818,67149.0
2016-11-30 13:00:00,34.97,35.0,34.96,34.96,83141.0,21.5818,21.6003,21.5756,21.5756,83141.0
2016-11-30 13:05:00,34.97,34.99,34.95,34.98,77778.0,21.5818,21.5941,21.5694,21.5879,77778.0
2016-11-30 13:10:00,34.98,35.06,34.98,35.05,247746.0,21.5879,21.6373,21.5879,21.6311,247746.0
2016-11-30 13:15:00,35.05,35.07,35.04,35.05,90952.0,21.6311,21.6435,21.625,21.6311,90952.0
2016-11-30 13:20:00,35.04,35.07,35.04,35.06,39726.0,21.625,21.6435,21.625,21.6373,39726.0
2016-11-30 13:25:00,35.07,35.09,35.06,35.08,53504.0,21.6435,21.6558,21.6373,21.6496,53504.0
2016-11-30 13:30:00,35.08,35.13,35.07,35.13,73965.0,21.6496,21.6805,21.6435,21.6805,73965.0
2016-11-30 13:35:00,35.13,35.13,35.09,35.09,73214.0,21.6805,21.6805,21.6558,21.6558,73214.0
2016-11-30 13:40:00,35.1,35.13,35.09,35.12,108609.0,21.662,21.6805,21.6558,21.6743,108609.0
2016-11-30 13:45:00,35.12,35.17,35.11,35.16,80636.0,21.6743,21.7052,21.6682,21.699,80636.0
2016-11-30 13:50:00,35.16,35.22,35.15,35.22,53803.0,21.699,21.736,21.6928,21.736,53803.0
2016-11-30 13:55:00,35.22,35.27,35.21,35.24,93626.0,21.736,21.7669,21.7299,21.7484,93626.0
2016-11-30 14:00:00,35.25,35.25,35.12,35.19,98841.0,21.7546,21.7546,21.6743,21.7175,98841.0
2016-11-30 14:05:00,35.19,35.2,35.1,35.16,121384.0,21.7175,21.7237,21.662,21.699,121384.0
2016-11-30 14:10:00,35.15,35.18,35.12,35.12,57040.0,21.6928,21.7114,21.6743,21.6743,57040.0
2016-11-30 14:15:00,35.12,35.17,35.11,35.15,86322.0,21.6743,21.7052,21.6682,21.6928,86322.0
2016-11-30 14:20:00,35.16,35.18,35.1,35.15,58743.0,21.699,21.7114,21.662,21.6928,58743.0
2016-11-30 14:25:00,35.14,35.19,35.11,35.13,83379.0,21.6867,21.7175,21.6682,21.6805,83379.0
2016-11-30 14:30:00,35.12,35.13,35.1,35.11,57606.0,21.6743,21.6805,21.662,21.6682,57606.0
2016-11-30 14:35:00,35.11,35.12,35.08,35.12,61282.0,21.6682,21.6743,21.6496,21.6743,61282.0
2016-11-30 14:40:00,35.11,35.12,35.09,35.09,54440.0,21.6682,21.6743,21.6558,21.6558,54440.0
2016-11-30 14:45:00,35.09,35.12,35.08,35.1,78305.0,21.6558,21.6743,21.6496,21.662,78305.0
2016-11-30 14:50:00,35.11,35.14,35.09,35.14,73121.0,21.6682,21.6867,21.6558,21.6867,73121.0
2016-11-30 14:55:00,35.13,35.14,35.06,35.08,108041.0,21.6805,21.6867,21.6373,21.6496,108041.0
2016-11-30 15:00:00,35.08,35.08,35.02,35.02,98195.0,21.6496,21.6496,21.6126,21.6126,98195.0
2016-11-30 15:05:00,35.03,35.06,35.01,35.03,157093.0,21.6188,21.6373,21.6064,21.6188,157093.0
2016-11-30 15:10:00,35.03,35.06,35.0,35.05,62947.0,21.6188,21.6373,21.6003,21.6311,62947.0
2016-11-30 15:15:00,35.05,35.05,35.02,35.05,90842.0,21.6311,21.6311,21.6126,21.6311,90842.0
2016-11-30 15:20:00,35.06,35.1,35.05,35.09,79682.0,21.6373,21.662,21.6311,21.6558,79682.0
2016-11-30 15:25:00,35.09,35.1,35.06,35.07,73407.0,21.6558,21.662,21.6373,21.6435,73407.0
2016-11-30 15:30:00,35.07,35.07,35.01,35.02,131446.0,21.6435,21.6435,21.6064,21.6126,131446.0
2016-11-30 15:35:00,35.02,35.07,35.01,35.07,102420.0,21.6126,21.6435,21.6064,21.6435,102420.0
2016-11-30 15:40:00,35.07,35.08,35.03,35.04,107241.0,21.6435,21.6496,21.6188,21.625,107241.0
2016-11-30 15:45:00,35.04,35.08,35.03,35.07,195597.0,21.625,21.6496,21.6188,21.6435,195597.0
2016-11-30 15:50:00,35.08,35.08,35.05,35.08,229092.0,21.6496,21.6496,21.6311,21.6496,229092.0
2016-11-30 15:55:00,35.07,35.08,35.0,35.01,466061.0,21.6435,21.6496,21.6003,21.6064,466061.0
2016-12-01 09:30:00,35.69,35.71,35.57,35.63,401572.0,22.0261,22.0384,21.952,21.9891,401572.0
2016-12-01 09:35:00,35.63,35.63,35.53,35.59,234516.0,21.9891,21.9891,21.9274,21.9644,234516.0
2016-12-01 09:40:00,35.59,35.63,35.53,35.57,271214.0,21.9644,21.9891,21.9274,21.952,271214.0
2016-12-01 09:45:00,35.57,35.61,35.56,35.59,249453.0,21.952,21.9767,21.9459,21.9644,249453.0
2016-12-01 09:50:00,35.59,35.63,35.5,35.51,225810.0,21.9644,21.9891,21.9088,21.915,225810.0
2016-12-01 09:55:00,35.5,35.68,35.5,35.67,249064.0,21.9088,22.0199,21.9088,22.0138,249064.0
2016-12-01 10:00:00,35.67,35.86,35.63,35.84,231332.0,22.0138,22.131,21.9891,22.1187,231332.0
2016-12-01 10:05:00,35.84,35.9,35.84,35.88,157254.0,22.1187,22.1557,22.1187,22.1434,157254.0
2016-12-01 10:10:00,35.87,35.92,35.84,35.84,152512.0,22.1372,22.168,22.1187,22.1187,152512.0
2016-12-01 10:15:00,35.84,35.88,35.82,35.86,136509.0,22.1187,22.1434,22.1063,22.131,136509.0
2016-12-01 10:20:00,35.86,35.87,35.79,35.83,118546.0,22.131,22.1372,22.0878,22.1125,118546.0
2016-12-01 10:25:00,35.83,35.87,35.79,35.84,134603.0,22.1125,22.1372,22.0878,22.1187,134603.0
2016-12-01 10:30:00,35.85,35.87,35.82,35.87,96424.0,22.1248,22.1372,22.1063,22.1372,96424.0
2016-12-01 10:35:00,35.87,35.92,35.85,35.87,127738.0,22.1372,22.168,22.1248,22.1372,127738.0
2016-12-01 10:40:00,35.87,35.91,35.85,35.87,77968.0,22.1372,22.1619,22.1248,22.1372,77968.0
2016-12-01 10:45:00,35.87,35.93,35.87,35.91,80814.0,22.1372,22.1742,22.1372,22.1619,80814.0
2016-12-01 10:50:00,35.91,35.95,35.9,35.92,102721.0,22.1619,22.1866,22.1557,22.168,102721.0
2016-12-01 10:55:00,35.91,35.93,35.87,35.92,108701.0,22.1619,22.1742,22.1372,22.168,108701.0
2016-12-01 11:00:00,35.93,35.94,35.89,35.9,80557.0,22.1742,22.1804,22.1495,22.1557,80557.0
2016-12-01 11:05:00,35.9,35.94,35.88,35.91,112064.0,22.1557,22.1804,22.1434,22.1619,112064.0
2016-12-01 11:10:00,35.91,35.93,35.81,35.82,95533.0,22.1619,22.1742,22.1002,22.1063,95533.0
2016-12-01 11:15:00,35.81,35.86,35.81,35.84,104087.0,22.1002,22.131,22.1002,22.1187,104087.0
2016-12-01 11:20:00,35.84,35.86,35.78,35.84,78157.0,22.1187,22.131,22.0816,22.1187,78157.0
2016-12-01 11:25:00,35.84,35.86,35.79,35.86,87286.0,22.1187,22.131,22.0878,22.131,87286.0
2016-12-01 11:30:00,35.86,35.86,35.79,35.82,320601.0,22.131,22.131,22.0878,22.1063,320601.0
2016-12-01 11:35:00,35.83,35.86,35.8,35.83,128507.0,22.1125,22.131,22.094,22.1125,128507.0
2016-12-01 11:40:00,35.83,35.85,35.79,35.85,90622.0,22.1125,22.1248,22.0878,22.1248,90622.0
2016-12-01 11:45:00,35.84,35.85,35.81,35.82,52378.0,22.1187,22.1248,22.1002,22.1063,52378.0
2016-12-01 11:50:00,35.82,35.85,35.8,35.81,53888.0,22.1063,22.1248,22.094,22.1002,53888.0
2016-12-01 11:55:00,35.82,35.82,35.77,35.77,100518.0,22.1063,22.1063,22.0755,22.0755,100518.0
2016-12-01 12:00:00,35.78,35.8,35.75,35.76,97660.0,22.0816,22.094,22.0631,22.0693,97660.0
2016-12-01 12:05:00,35.77,35.78,35.75,35.76,86883.0,22.0755,22.0816,22.0631,22.0693,86883.0
2016-12-01 12:10:00,35.76,35.77,35.75,35.75,55255.0,22.0693,22.0755,22.0631,22.0631,55255.0
2016-12-01 12:15:00,35.75,35.76,35.74,35.74,22132.0,22.0631,22.0693,22.057,22.057,22132.0
2016-12-01 12:20:00,35.74,35.77,35.73,35.74,56252.0,22.057,22.0755,22.0508,22.057,56252.0
2016-12-01 12:25:00,35.73,35.75,35.71,35.75,75336.0,22.0508,22.0631,22.0384,22.0631,75336.0
2016-12-01 12:30:00,35.74,35.76,35.71,35.74,46317.0,22.057,22.0693,22.0384,22.057,46317.0
2016-12-01 12:35:00,35.74,35.74,35.69,35.7,33904.0,22.057,22.057,22.0261,22.0323,33904.0
2016-12-01 12:40:00,35.7,35.71,35.68,35.7,34319.0,22.0323,22.0384,22.0199,22.0323,34319.0
2016-12-01 12:45:00,35.69,35.73,35.68,35.68,30795.0,22.0261,22.0508,22.0199,22.0199,30795.0
2016-12-01 12:50:00,35.68,35.71,35.67,35.7,75248.0,22.0199,22.0384,22.0138,22.0323,75248.0
2016-12-01 12:55:00,35.69,35.69,35.67,35.69,31700.0,22.0261,22.0261,22.0138,22.0261,31700.0
2016-12-01 13:00:00,35.68,35.69,35.67,35.68,24212.0,22.0199,22.0261,22.0138,22.0199,24212.0
2016-12-01 13:05:00,35.67,35.7,35.67,35.7,50007.0,22.0138,22.0323,22.0138,22.0323,50007.0
2016-12-01 13:10:00,35.7,35.71,35.67,35.68,50115.0,22.0323,22.0384,22.0138,22.0199,50115.0
2016-12-01 13:15:00,35.68,35.69,35.65,35.67,41822.0,22.0199,22.0261,22.0014,22.0138,41822.0
2016-12-01 13:20:00,35.66,35.67,35.63,35.63,44263.0,22.0076,22.0138,21.9891,21.9891,44263.0
2016-12-01 13:25:00,35.64,35.66,35.63,35.64,26033.0,21.9952,22.0076,21.9891,21.9952,26033.0
2016-12-01 13:30:00,35.64,35.68,35.64,35.67,20096.0,21.9952,22.0199,21.9952,22.0138,20096.0
2016-12-01 13:35:00,35.68,35.69,35.67,35.69,22929.0,22.0199,22.0261,22.0138,22.0261,22929.0
2016-12-01 13:40:00,35.69,35.7,35.66,35.66,40881.0,22.0261,22.0323,22.0076,22.0076,40881.0
2016-12-01 13:45:00,35.66,35.68,35.65,35.68,23772.0,22.0076,22.0199,22.0014,22.0199,23772.0
2016-12-01 13:50:00,35.68,35.69,35.64,35.64,37385.0,22.0199,22.0261,21.9952,21.9952,37385.0
2016-12-01 13:55:00,35.64,35.64,35.62,35.63,32694.0,21.9952,21.9952,21.9829,21.9891,32694.0
2016-12-01 14:00:00,35.63,35.66,35.62,35.65,42290.0,21.9891,22.0076,21.9829,22.0014,42290.0
2016-12-01 14:05:00,35.65,35.65,35.59,35.61,53198.0,22.0014,22.0014,21.9644,21.9767,53198.0
2016-12-01 14:10:00,35.6,35.64,35.6,35.64,35935.0,21.9706,21.9952,21.9706,21.9952,35935.0
2016-12-01 14:15:00,35.63,35.66,35.61,35.66,64011.0,21.9891,22.0076,21.9767,22.0076,64011.0
2016-12-01 14:20:00,35.65,35.66,35.63,35.64,48843.0,22.0014,22.0076,21.9891,21.9952,48843.0
2016-12-01 14:25:00,35.65,35.66,35.62,35.62,40655.0,22.0014,22.0076,21.9829,21.9829,40655.0
2016-12-01 14:30:00,35.62,35.64,35.62,35.64,16505.0,21.9829,21.9952,21.9829,21.9952,16505.0
2016-12-01 14:35:00,35.64,35.64,35.59,35.59,73287.0,21.9952,21.9952,21.9644,21.9644,73287.0
2016-12-01 14:40:00,35.6,35.6,35.56,35.56,55391.0,21.9706,21.9706,21.9459,21.9459,55391.0
2016-12-01 14:45:00,35.56,35.57,35.51,35.51,43656.0,21.9459,21.952,21.915,21.915,43656.0
2016-12-01 14:50:00,35.51,35.52,35.47,35.47,97434.0,21.915,21.9212,21.8903,21.8903,97434.0
2016-12-01 14:55:00,35.47,35.5,35.45,35.5,73753.0,21.8903,21.9088,21.878,21.9088,73753.0
2016-12-01 15:00:00,35.49,35.5,35.47,35.48,38254.0,21.9027,21.9088,21.8903,21.8965,38254.0
2016-12-01 15:05:00,35.48,35.49,35.43,35.43,152718.0,21.8965,21.9027,21.8656,21.8656,152718.0
2016-12-01 15:10:00,35.43,35.45,35.42,35.43,42849.0,21.8656,21.878,21.8595,21.8656,42849.0
2016-12-01 15:15:00,35.43,35.43,35.38,35.39,59554.0,21.8656,21.8656,21.8348,21.841,59554.0
2016-12-01 15:20:00,35.39,35.43,35.37,35.42,43529.0,21.841,21.8656,21.8286,21.8595,43529.0
2016-12-01 15:25:00,35.43,35.44,35.42,35.44,24782.0,21.8656,21.8718,21.8595,21.8718,24782.0
2016-12-01 15:30:00,35.44,35.45,35.42,35.45,32905.0,21.8718,21.878,21.8595,21.878,32905.0
2016-12-01 15:35:00,35.44,35.45,35.43,35.44,55474.0,21.8718,21.878,21.8656,21.8718,55474.0
2016-12-01 15:40:00,35.45,35.49,35.44,35.48,46360.0,21.878,21.9027,21.8718,21.8965,46360.0
2016-12-01 15:45:00,35.48,35.49,35.41,35.41,95873.0,21.8965,21.9027,21.8533,21.8533,95873.0
2016-12-01 15:50:00,35.41,35.48,35.41,35.47,102977.0,21.8533,21.8965,21.8533,21.8903,102977.0
2016-12-01 15:55:00,35.47,35.48,35.38,35.39,259382.0,21.8903,21.8965,21.8348,21.841,259382.0
2016-12-02 09:30:00,35.45,35.5,35.41,35.44,200458.0,21.878,21.9088,21.8533,21.8718,200458.0
2016-12-02 09:35:00,35.44,35.47,35.42,35.43,142400.0,21.8718,21.8903,21.8595,21.8656,142400.0
2016-12-02 09:40:00,35.42,35.42,35.3,35.38,183471.0,21.8595,21.8595,21.7854,21.8348,183471.0
2016-12-02 09:45:00,35.38,35.39,35.29,35.3,110711.0,21.8348,21.841,21.7792,21.7854,110711.0
2016-12-02 09:50:00,35.31,35.42,35.31,35.41,70202.0,21.7916,21.8595,21.7916,21.8533,70202.0
2016-12-02 09:55:00,35.41,35.54,35.39,35.54,121251.0,21.8533,21.9335,21.841,21.9335,121251.0
2016-12-02 10:00:00,35.53,35.6,35.53,35.58,101742.0,21.9274,21.9706,21.9274,21.9582,101742.0
2016-12-02 10:05:00,35.59,35.63,35.58,35.63,65936.0,21.9644,21.9891,21.9582,21.9891,65936.0
2016-12-02 10:10:00,35.64,35.67,35.63,35.63,86108.0,21.9952,22.0138,21.9891,21.9891,86108.0
2016-12-02 10:15:00,35.64,35.65,35.61,35.63,59088.0,21.9952,22.0014,21.9767,21.9891,59088.0
2016-12-02 10:20:00,35.64,35.71,35.62,35.7,76639.0,21.9952,22.0384,21.9829,22.0323,76639.0
2016-12-02 10:25:00,35.71,35.74,35.65,35.67,73179.0,22.0384,22.057,22.0014,22.0138,73179.0
2016-12-02 10:30:00,35.68,35.71,35.67,35.68,34963.0,22.0199,22.0384,22.0138,22.0199,34963.0
2016-12-02 10:35:00,35.68,35.73,35.67,35.7,59194.0,22.0199,22.0508,22.0138,22.0323,59194.0
2016-12-02 10:40:00,35.71,35.73,35.68,35.72,45287.0,22.0384,22.0508,22.0199,22.0446,45287.0
2016-12-02 10:45:00,35.72,35.74,35.68,35.68,49602.0,22.0446,22.057,22.0199,22.0199,49602.0
2016-12-02 10:50:00,35.69,35.78,35.68,35.77,75033.0,22.0261,22.0816,22.0199,22.0755,75033.0
2016-12-02 10:55:00,35.77,35.81,35.74,35.77,95262.0,22.0755,22.1002,22.057,22.0755,95262.0
2016-12-02 11:00:00,35.77,35.77,35.71,35.76,62936.0,22.0755,22.0755,22.0384,22.0693,62936.0
2016-12-02 11:05:00,35.76,35.78,35.75,35.77,42768.0,22.0693,22.0816,22.0631,22.0755,42768.0
2016-12-02 11:10:00,35.76,35.78,35.74,35.76,30751.0,22.0693,22.0816,22.057,22.0693,30751.0
2016-12-02 11:15:00,35.76,35.78,35.69,35.71,100250.0,22.0693,22.0816,22.0261,22.0384,100250.0
2016-12-02 11:20:00,35.71,35.75,35.71,35.72,46601.0,22.0384,22.0631,22.0384,22.0446,46601.0
2016-12-02 11:25:00,35.73,35.78,35.72,35.77,68201.0,22.0508,22.0816,22.0446,22.0755,68201.0
2016-12-02 11:30:00,35.76,35.79,35.73,35.76,95978.0,22.0693,22.0878,22.0508,22.0693,95978.0
2016-12-02 11:35:00,35.74,35.75,35.68,35.68,90988.0,22.057,22.0631,22.0199,22.0199,90988.0
2016-12-02 11:40:00,35.68,35.68,35.65,35.66,39343.0,22.0199,22.0199,22.0014,22.0076,39343.0
2016-12-02 11:45:00,35.65,35.69,35.65,35.67,39735.0,22.0014,22.0261,22.0014,22.0138,39735.0
2016-12-02 11:50:00,35.68,35.7,35.67,35.67,46587.0,22.0199,22.0323,22.0138,22.0138,46587.0
2016-12-02 11:55:00,35.68,35.68,35.64,35.65,18654.0,22.0199,22.0199,21.9952,22.0014,18654.0
2016-12-02 12:00:00,35.65,35.66,35.63,35.63,34071.0,22.0014,22.0076,21.9891,21.9891,34071.0
2016-12-02 12:05:00,35.64,35.64,35.57,35.59,65424.0,21.9952,21.9952,21.952,21.9644,65424.0
2016-12-02 12:10:00,35.58,35.59,35.57,35.58,38223.0,21.9582,21.9644,21.952,21.9582,38223.0
2016-12-02 12:15:00,35.58,35.61,35.58,35.59,33931.0,21.9582,21.9767,21.9582,21.9644,33931.0
2016-12-02 12:20:00,35.59,35.6,35.58,35.59,78957.0,21.9644,21.9706,21.9582,21.9644,78957.0
2016-12-02 12:25:00,35.59,35.6,35.58,35.59,34611.0,21.9644,21.9706,21.9582,21.9644,34611.0
2016-12-02 12:30:00,35.58,35.58,35.56,35.56,21822.0,21.9582,21.9582,21.9459,21.9459,21822.0
2016-12-02 12:35:00,35.57,35.57,35.54,35.56,15696.0,21.952,21.952,21.9335,21.9459,15696.0
2016-12-02 12:40:00,35.56,35.58,35.56,35.57,15502.0,21.9459,21.9582,21.9459,21.952,15502.0
2016-12-02 12:45:00,35.56,35.59,35.56,35.59,13427.0,21.9459,21.9644,21.9459,21.9644,13427.0
2016-12-02 12:50:00,35.59,35.61,35.58,35.59,23102.0,21.9644,21.9767,21.9582,21.9644,23102.0
2016-12-02 12:55:00,35.58,35.6,35.57,35.59,26363.0,21.9582,21.9706,21.952,21.9644,26363.0
2016-12-02 13:00:00,35.6,35.63,35.59,35.62,42119.0,21.9706,21.9891,21.9644,21.9829,42119.0
2016-12-02 13:05:00,35.63,35.63,35.57,35.58,25050.0,21.9891,21.9891,21.952,21.9582,25050.0
2016-12-02 13:10:00,35.59,35.6,35.56,35.58,18900.0,21.9644,21.9706,21.9459,21.9582,18900.0
2016-12-02 13:15:00,35.58,35.59,35.56,35.57,20815.0,21.9582,21.9644,21.9459,21.952,20815.0
2016-12-02 13:20:00,35.57,35.58,35.54,35.55,18889.0,21.952,21.9582,21.9335,21.9397,18889.0
2016-12-02 13:25:00,35.54,35.56,35.53,35.54,32687.0,21.9335,21.9459,21.9274,21.9335,32687.0
2016-12-02 13:30:00,35.54,35.59,35.54,35.58,22086.0,21.9335,21.9644,21.9335,21.9582,22086.0
2016-12-02 13:35:00,35.58,35.58,35.55,35.55,27025.0,21.9582,21.9582,21.9397,21.9397,27025.0
2016-12-02 13:40:00,35.56,35.56,35.53,35.53,29099.0,21.9459,21.9459,21.9274,21.9274,29099.0
2016-12-02 13:45:00,35.54,35.55,35.53,35.54,30780.0,21.9335,21.9397,21.9274,21.9335,30780.0
2016-12-02 13:50:00,35.54,35.54,35.51,35.52,40716.0,21.9335,21.9335,21.915,21.9212,40716.0
2016-12-02 13:55:00,35.51,35.52,35.49,35.51,37240.0,21.915,21.9212,21.9027,21.915,37240.0
2016-12-02 14:00:00,35.5,35.53,35.48,35.51,63206.0,21.9088,21.9274,21.8965,21.915,63206.0
2016-12-02 14:05:00,35.52,35.53,35.5,35.51,22929.0,21.9212,21.9274,21.9088,21.915,22929.0
2016-12-02 14:10:00,35.51,35.51,35.5,35.51,15196.0,21.915,21.915,21.9088,21.915,15196.0
2016-12-02 14:15:00,35.5,35.55,35.5,35.55,37747.0,21.9088,21.9397,21.9088,21.9397,37747.0
2016-12-02 14:20:00,35.54,35.56,35.53,35.55,57861.0,21.9335,21.9459,21.9274,21.9397,57861.0
2016-12-02 14:25:00,35.54,35.56,35.53,35.54,61547.0,21.9335,21.9459,21.9274,21.9335,61547.0
2016-12-02 14:30:00,35.54,35.55,35.53,35.54,23352.0,21.9335,21.9397,21.9274,21.9335,23352.0
2016-12-02 14:35:00,35.53,35.55,35.53,35.54,57846.0,21.9274,21.9397,21.9274,21.9335,57846.0
2016-12-02 14:40:00,35.55,35.55,35.52,35.53,69856.0,21.9397,21.9397,21.9212,21.9274,69856.0
2016-12-02 14:45:00,35.53,35.55,35.51,35.52,47951.0,21.9274,21.9397,21.915,21.9212,47951.0
2016-12-02 14:50:00,35.52,35.53,35.51,35.53,30130.0,21.9212,21.9274,21.915,21.9274,30130.0
2016-12-02 14:55:00,35.53,35.55,35.52,35.55,35473.0,21.9274,21.9397,21.9212,21.9397,35473.0
2016-12-02 15:00:00,35.55,35.57,35.54,35.56,41351.0,21.9397,21.952,21.9335,21.9459,41351.0
2016-12-02 15:05:00,35.56,35.57,35.54,35.55,59759.0,21.9459,21.952,21.9335,21.9397,59759.0
2016-12-02 15:10:00,35.55,35.56,35.53,35.55,39855.0,21.9397,21.9459,21.9274,21.9397,39855.0
2016-12-02 15:15:00,35.54,35.55,35.53,35.54,99473.0,21.9335,21.9397,21.9274,21.9335,99473.0
2016-12-02 15:20:00,35.53,35.54,35.53,35.54,26520.0,21.9274,21.9335,21.9274,21.9335,26520.0
2016-12-02 15:25:00,35.54,35.54,35.51,35.53,62606.0,21.9335,21.9335,21.915,21.9274,62606.0
2016-12-02 15:30:00,35.52,35.57,35.51,35.57,104318.0,21.9212,21.952,21.915,21.952,104318.0
2016-12-02 15:35:00,35.56,35.57,35.54,35.56,84455.0,21.9459,21.952,21.9335,21.9459,84455.0
2016-12-02 15:40:00,35.56,35.58,35.55,35.57,100757.0,21.9459,21.9582,21.9397,21.952,100757.0
2016-12-02 15:45:00,35.57,35.57,35.52,35.53,134735.0,21.952,21.952,21.9212,21.9274,134735.0
2016-12-02 15:50:00,35.53,35.53,35.52,35.53,128007.0,21.9274,21.9274,21.9212,21.9274,128007.0
2016-12-02 15:55:00,35.53,35.55,35.47,35.48,271035.0,21.9274,21.9397,21.8903,21.8965,271035.0
2016-12-05 09:30:00,35.56,35.6,35.51,35.56,296828.0,21.9459,21.9706,21.915,21.9459,296828.0
2016-12-05 09:35:00,35.55,35.62,35.52,35.6,174990.0,21.9397,21.9829,21.9212,21.9706,174990.0
2016-12-05 09:40:00,35.61,35.61,35.55,35.59,108306.0,21.9767,21.9767,21.9397,21.9644,108306.0
2016-12-05 09:45:00,35.59,35.62,35.57,35.6,125480.0,21.9644,21.9829,21.952,21.9706,125480.0
2016-12-05 09:50:00,35.61,35.64,35.59,35.64,75893.0,21.9767,21.9952,21.9644,21.9952,75893.0
2016-12-05 09:55:00,35.64,35.65,35.62,35.63,37314.0,21.9952,22.0014,21.9829,21.9891,37314.0
2016-12-05 10:00:00,35.62,35.64,35.59,35.63,47075.0,21.9829,21.9952,21.9644,21.9891,47075.0
2016-12-05 10:05:00,35.63,35.64,35.56,35.59,54861.0,21.9891,21.9952,21.9459,21.9644,54861.0
2016-12-05 10:10:00,35.59,35.63,35.57,35.62,79650.0,21.9644,21.9891,21.952,21.9829,79650.0
2016-12-05 10:15:00,35.61,35.63,35.6,35.62,60228.0,21.9767,21.9891,21.9706,21.9829,60228.0
2016-12-05 10:20:00,35.62,35.64,35.58,35.58,49805.0,21.9829,21.9952,21.9582,21.9582,49805.0
2016-12-05 10:25:00,35.58,35.66,35.57,35.66,63906.0,21.9582,22.0076,21.952,22.0076,63906.0
2016-12-05 10:30:00,35.66,35.7,35.66,35.68,101241.0,22.0076,22.0323,22.0076,22.0199,101241.0
2016-12-05 10:35:00,35.68,35.69,35.61,35.62,33325.0,22.0199,22.0261,21.9767,21.9829,33325.0
2016-12-05 10:40:00,35.62,35.64,35.58,35.61,61976.0,21.9829,21.9952,21.9582,21.9767,61976.0
2016-12-05 10:45:00,35.61,35.66,35.6,35.66,38738.0,21.9767,22.0076,21.9706,22.0076,38738.0
2016-12-05 10:50:00,35.66,35.66,35.61,35.65,54940.0,22.0076,22.0076,21.9767,22.0014,54940.0
2016-12-05 10:55:00,35.65,35.68,35.65,35.66,74810.0,22.0014,22.0199,22.0014,22.0076,74810.0
2016-12-05 11:00:00,35.66,35.67,35.65,35.66,37240.0,22.0076,22.0138,22.0014,22.0076,37240.0
2016-12-05 11:05:00,35.66,35.67,35.65,35.66,69915.0,22.0076,22.0138,22.0014,22.0076,69915.0
2016-12-05 11:10:00,35.66,35.67,35.65,35.67,29585.0,22.0076,22.0138,22.0014,22.0138,29585.0
2016-12-05 11:15:00,35.66,35.69,35.66,35.68,44319.0,22.0076,22.0261,22.0076,22.0199,44319.0
2016-12-05 11:20:00,35.67,35.69,35.67,35.68,31779.0,22.0138,22.0261,22.0138,22.0199,31779.0
2016-12-05 11:25:00,35.69,35.73,35.67,35.72,51602.0,22.0261,22.0508,22.0138,22.0446,51602.0
2016-12-05 11:30:00,35.72,35.73,35.67,35.68,103978.0,22.0446,22.0508,22.0138,22.0199,103978.0
2016-12-05 11:35:00,35.68,35.69,35.66,35.69,30107.0,22.0199,22.0261,22.0076,22.0261,30107.0
2016-12-05 11:40:00,35.68,35.69,35.64,35.65,23102.0,22.0199,22.0261,21.9952,22.0014,23102.0
2016-12-05 11:45:00,35.64,35.68,35.64,35.66,26913.0,21.9952,22.0199,21.9952,22.0076,26913.0
2016-12-05 11:50:00,35.66,35.67,35.62,35.63,33386.0,22.0076,22.0138,21.9829,21.9891,33386.0
2016-12-05 11:55:00,35.62,35.65,35.62,35.64,19317.0,21.9829,22.0014,21.9829,21.9952,19317.0
2016-12-05 12:00:00,35.64,35.67,35.63,35.66,29145.0,21.9952,22.0138,21.9891,22.0076,29145.0
2016-12-05 12:05:00,35.66,35.66,35.64,35.65,23834.0,22.0076,22.0076,21.9952,22.0014,23834.0
2016-12-05 12:10:00,35.65,35.68,35.64,35.67,28621.0,22.0014,22.0199,21.9952,22.0138,28621.0
2016-12-05 12:15:00,35.67,35.68,35.66,35.68,40434.0,22.0138,22.0199,22.0076,22.0199,40434.0
2016-12-05 12:20:00,35.68,35.71,35.66,35.67,314347.0,22.0199,22.0384,22.0076,22.0138,314347.0
2016-12-05 12:25:00,35.68,35.68,35.65,35.66,33039.0,22.0199,22.0199,22.0014,22.0076,33039.0
2016-12-05 12:30:00,35.66,35.67,35.64,35.66,27017.0,22.0076,22.0138,21.9952,22.0076,27017.0
2016-12-05 12:35:00,35.66,35.69,35.65,35.68,22138.0,22.0076,22.0261,22.0014,22.0199,22138.0
2016-12-05 12:40:00,35.69,35.7,35.68,35.7,8196.0,22.0261,22.0323,22.0199,22.0323,8196.0
2016-12-05 12:45:00,35.7,35.7,35.68,35.7,20723.0,22.0323,22.0323,22.0199,22.0323,20723.0
2016-12-05 12:50:00,35.7,35.7,35.69,35.69,6347.0,22.0323,22.0323,22.0261,22.0261,6347.0
2016-12-05 12:55:00,35.7,35.72,35.69,35.72,23408.0,22.0323,22.0446,22.0261,22.0446,23408.0
2016-12-05 13:00:00,35.72,35.73,35.71,35.73,22132.0,22.0446,22.0508,22.0384,22.0508,22132.0
2016-12-05 13:05:00,35.73,35.75,35.72,35.75,23027.0,22.0508,22.0631,22.0446,22.0631,23027.0
2016-12-05 13:10:00,35.75,35.76,35.74,35.75,43249.0,22.0631,22.0693,22.057,22.0631,43249.0
2016-12-05 13:15:00,35.74,35.77,35.74,35.76,21970.0,22.057,22.0755,22.057,22.0693,21970.0
2016-12-05 13:20:00,35.77,35.79,35.76,35.76,33878.0,22.0755,22.0878,22.0693,22.0693,33878.0
2016-12-05 13:25:00,35.77,35.77,35.74,35.74,19063.0,22.0755,22.0755,22.057,22.057,19063.0
2016-12-05 13:30:00,35.75,35.75,35.72,35.72,28664.0,22.0631,22.0631,22.0446,22.0446,28664.0
2016-12-05 13:35:00,35.73,35.73,35.71,35.72,22617.0,22.0508,22.0508,22.0384,22.0446,22617.0
2016-12-05 13:40:00,35.71,35.73,35.7,35.71,26578.0,22.0384,22.0508,22.0323,22.0384,26578.0
2016-12-05 13:45:00,35.7,35.73,35.69,35.71,27815.0,22.0323,22.0508,22.0261,22.0384,27815.0
2016-12-05 13:50:00,35.71,35.72,35.69,35.7,13142.0,22.0384,22.0446,22.0261,22.0323,13142.0
2016-12-05 13:55:00,35.69,35.7,35.67,35.68,17320.0,22.0261,22.0323,22.0138,22.0199,17320.0
2016-12-05 14:00:00,35.68,35.68,35.64,35.66,34517.0,22.0199,22.0199,21.9952,22.0076,34517.0
2016-12-05 14:05:00,35.66,35.67,35.63,35.64,42118.0,22.0076,22.0138,21.9891,21.9952,42118.0
2016-12-05 14:10:00,35.65,35.65,35.62,35.62,31613.0,22.0014,22.0014,21.9829,21.9829,31613.0
2016-12-05 14:15:00,35.62,35.62,35.61,35.61,25840.0,21.9829,21.9829,21.9767,21.9767,25840.0
2016-12-05 14:20:00,35.61,35.64,35.61,35.64,39756.0,21.9767,21.9952,21.9767,21.9952,39756.0
2016-12-05 14:25:00,35.64,35.66,35.63,35.65,42894.0,21.9952,22.0076,21.9891,22.0014,42894.0
2016-12-05 14:30:00,35.65,35.65,35.61,35.64,43652.0,22.0014,22.0014,21.9767,21.9952,43652.0
2016-12-05 14:35:00,35.64,35.64,35.61,35.61,34266.0,21.9952,21.9952,21.9767,21.9767,34266.0
2016-12-05 14:40:00,35.62,35.63,35.61,35.63,40628.0,21.9829,21.9891,21.9767,21.9891,40628.0
2016-12-05 14:45:00,35.63,35.63,35.58,35.59,36126.0,21.9891,21.9891,21.9582,21.9644,36126.0
2016-12-05 14:50:00,35.59,35.63,35.59,35.61,49118.0,21.9644,21.9891,21.9644,21.9767,49118.0
2016-12-05 14:55:00,35.61,35.62,35.57,35.6,67021.0,21.9767,21.9829,21.952,21.9706,67021.0
2016-12-05 15:00:00,35.6,35.61,35.59,35.6,21920.0,21.9706,21.9767,21.9644,21.9706,21920.0
2016-12-05 15:05:00,35.59,35.6,35.56,35.57,30176.0,21.9644,21.9706,21.9459,21.952,30176.0
2016-12-05 15:10:00,35.57,35.58,35.54,35.54,48648.0,21.952,21.9582,21.9335,21.9335,48648.0
2016-12-05 15:15:00,35.55,35.57,35.54,35.57,30683.0,21.9397,21.952,21.9335,21.952,30683.0
2016-12-05 15:20:00,35.56,35.59,35.56,35.58,48779.0,21.9459,21.9644,21.9459,21.9582,48779.0
2016-12-05 15:25:00,35.59,35.59,35.56,35.57,32037.0,21.9644,21.9644,21.9459,21.952,32037.0
2016-12-05 15:30:00,35.58,35.58,35.53,35.54,51872.0,21.9582,21.9582,21.9274,21.9335,51872.0
2016-12-05 15:35:00,35.54,35.54,35.53,35.53,23049.0,21.9335,21.9335,21.9274,21.9274,23049.0
2016-12-05 15:40:00,35.54,35.56,35.53,35.55,59712.0,21.9335,21.9459,21.9274,21.9397,59712.0
2016-12-05 15:45:00,35.55,35.55,35.53,35.54,45844.0,21.9397,21.9397,21.9274,21.9335,45844.0
2016-12-05 15:50:00,35.54,35.55,35.51,35.51,52373.0,21.9335,21.9397,21.915,21.915,52373.0
2016-12-05 15:55:00,35.52,35.52,35.48,35.48,146558.0,21.9212,21.9212,21.8965,21.8965,146558.0
2016-12-06 09:30:00,35.68,35.7,35.65,35.67,421658.0,22.0199,22.0323,22.0014,22.0138,421658.0
2016-12-06 09:35:00,35.66,35.67,35.62,35.62,388390.0,22.0076,22.0138,21.9829,21.9829,388390.0
2016-12-06 09:40:00,35.61,35.61,35.56,35.56,89440.0,21.9767,21.9767,21.9459,21.9459,89440.0
2016-12-06 09:45:00,35.57,35.6,35.55,35.58,125154.0,21.952,21.9706,21.9397,21.9582,125154.0
2016-12-06 09:50:00,35.59,35.62,35.5,35.51,106330.0,21.9644,21.9829,21.9088,21.915,106330.0
2016-12-06 09:55:00,35.51,35.52,35.45,35.45,109609.0,21.915,21.9212,21.878,21.878,109609.0
2016-12-06 10:00:00,35.46,35.5,35.45,35.46,57927.0,21.8842,21.9088,21.878,21.8842,57927.0
2016-12-06 10:05:00,35.46,35.5,35.43,35.46,151431.0,21.8842,21.9088,21.8656,21.8842,151431.0
2016-12-06 10:10:00,35.46,35.46,35.34,35.34,211501.0,21.8842,21.8842,21.8101,21.8101,211501.0
2016-12-06 10:15:00,35.35,35.4,35.34,35.4,113363.0,21.8163,21.8471,21.8101,21.8471,113363.0
2016-12-06 10:20:00,35.39,35.4,35.38,35.39,64355.0,21.841,21.8471,21.8348,21.841,64355.0
2016-12-06 10:25:00,35.4,35.42,35.36,35.42,129817.0,21.8471,21.8595,21.8224,21.8595,129817.0
2016-12-06 10:30:00,35.41,35.49,35.4,35.48,67493.0,21.8533,21.9027,21.8471,21.8965,67493.0
2016-12-06 10:35:00,35.48,35.52,35.47,35.49,202712.0,21.8965,21.9212,21.8903,21.9027,202712.0
2016-12-06 10:40:00,35.49,35.53,35.45,35.47,35595.0,21.9027,21.9274,21.878,21.8903,35595.0
2016-12-06 10:45:00,35.48,35.52,35.47,35.47,33229.0,21.8965,21.9212,21.8903,21.8903,33229.0
2016-12-06 10:50:00,35.46,35.53,35.44,35.52,58318.0,21.8842,21.9274,21.8718,21.9212,58318.0
2016-12-06 10:55:00,35.53,35.57,35.5,35.57,60793.0,21.9274,21.952,21.9088,21.952,60793.0
2016-12-06 11:00:00,35.56,35.57,35.5,35.51,61807.0,21.9459,21.952,21.9088,21.915,61807.0
2016-12-06 11:05:00,35.51,35.53,35.5,35.51,33796.0,21.915,21.9274,21.9088,21.915,33796.0
2016-12-06 11:10:00,35.51,35.52,35.46,35.5,37129.0,21.915,21.9212,21.8842,21.9088,37129.0
2016-12-06 11:15:00,35.5,35.52,35.45,35.47,51093.0,21.9088,21.9212,21.878,21.8903,51093.0
2016-12-06 11:20:00,35.47,35.52,35.46,35.51,46110.0,21.8903,21.9212,21.8842,21.915,46110.0
2016-12-06 11:25:00,35.52,35.55,35.46,35.48,67491.0,21.9212,21.9397,21.8842,21.8965,67491.0
2016-12-06 11:30:00,35.48,35.53,35.46,35.52,74454.0,21.8965,21.9274,21.8842,21.9212,74454.0
2016-12-06 11:35:00,35.51,35.54,35.49,35.53,39757.0,21.915,21.9335,21.9027,21.9274,39757.0
2016-12-06 11:40:00,35.53,35.54,35.51,35.53,37852.0,21.9274,21.9335,21.915,21.9274,37852.0
2016-12-06 11:45:00,35.54,35.54,35.51,35.52,14315.0,21.9335,21.9335,21.915,21.9212,14315.0
2016-12-06 11:50:00,35.53,35.57,35.52,35.55,38643.0,21.9274,21.952,21.9212,21.9397,38643.0
2016-12-06 11:55:00,35.55,35.57,35.54,35.56,24682.0,21.9397,21.952,21.9335,21.9459,24682.0
2016-12-06 12:00:00,35.57,35.59,35.54,35.56,49968.0,21.952,21.9644,21.9335,21.9459,49968.0
2016-12-06 12:05:00,35.57,35.57,35.55,35.56,15866.0,21.952,21.952,21.9397,21.9459,15866.0
2016-12-06 12:10:00,35.56,35.57,35.53,35.54,25372.0,21.9459,21.952,21.9274,21.9335,25372.0
2016-12-06 12:15:00,35.54,35.54,35.52,35.54,19051.0,21.9335,21.9335,21.9212,21.9335,19051.0
2016-12-06 12:20:00,35.54,35.58,35.53,35.57,24544.0,21.9335,21.9582,21.9274,21.952,24544.0
2016-12-06 12:25:00,35.56,35.6,35.54,35.55,37968.0,21.9459,21.9706,21.9335,21.9397,37968.0
2016-12-06 12:30:00,35.55,35.57,35.55,35.55,18252.0,21.9397,21.952,21.9397,21.9397,18252.0
2016-12-06 12:35:00,35.55,35.56,35.54,35.54,10696.0,21.9397,21.9459,21.9335,21.9335,10696.0
2016-12-06 12:40:00,35.54,35.56,35.53,35.56,18328.0,21.9335,21.9459,21.9274,21.9459,18328.0
2016-12-06 12:45:00,35.56,35.56,35.52,35.55,40301.0,21.9459,21.9459,21.9212,21.9397,40301.0
2016-12-06 12:50:00,35.55,35.56,35.54,35.55,13835.0,21.9397,21.9459,21.9335,21.9397,13835.0
2016-12-06 12:55:00,35.55,35.58,35.55,35.58,24863.0,21.9397,21.9582,21.9397,21.9582,24863.0
2016-12-06 13:00:00,35.58,35.58,35.53,35.55,40716.0,21.9582,21.9582,21.9274,21.9397,40716.0
2016-12-06 13:05:00,35.55,35.56,35.54,35.54,19452.0,21.9397,21.9459,21.9335,21.9335,19452.0
2016-12-06 13:10:00,35.54,35.55,35.5,35.52,293399.0,21.9335,21.9397,21.9088,21.9212,293399.0
2016-12-06 13:15:00,35.52,35.53,35.5,35.51,14866.0,21.9212,21.9274,21.9088,21.915,14866.0
2016-12-06 13:20:00,35.52,35.52,35.49,35.5,37132.0,21.9212,21.9212,21.9027,21.9088,37132.0
2016-12-06 13:25:00,35.5,35.53,35.49,35.52,29862.0,21.9088,21.9274,21.9027,21.9212,29862.0
2016-12-06 13:30:00,35.52,35.53,35.51,35.51,12732.0,21.9212,21.9274,21.915,21.915,12732.0
2016-12-06 13:35:00,35.51,35.53,35.5,35.51,25722.0,21.915,21.9274,21.9088,21.915,25722.0
2016-12-06 13:40:00,35.52,35.55,35.51,35.54,18160.0,21.9212,21.9397,21.915,21.9335,18160.0
2016-12-06 13:45:00,35.55,35.55,35.52,35.54,29729.0,21.9397,21.9397,21.9212,21.9335,29729.0
2016-12-06 13:50:00,35.54,35.55,35.52,35.54,45265.0,21.9335,21.9397,21.9212,21.9335,45265.0
2016-12-06 13:55:00,35.54,35.56,35.53,35.55,30074.0,21.9335,21.9459,21.9274,21.9397,30074.0
2016-12-06 14:00:00,35.55,35.58,35.55,35.56,25649.0,21.9397,21.9582,21.9397,21.9459,25649.0
2016-12-06 14:05:00,35.57,35.58,35.55,35.58,30188.0,21.952,21.9582,21.9397,21.9582,30188.0
2016-12-06 14:10:00,35.57,35.59,35.57,35.59,27529.0,21.952,21.9644,21.952,21.9644,27529.0
2016-12-06 14:15:00,35.59,35.6,35.57,35.58,40025.0,21.9644,21.9706,21.952,21.9582,40025.0
2016-12-06 14:20:00,35.58,35.59,35.56,35.59,31864.0,21.9582,21.9644,21.9459,21.9644,31864.0
2016-12-06 14:25:00,35.59,35.61,35.58,35.61,27984.0,21.9644,21.9767,21.9582,21.9767,27984.0
2016-12-06 14:30:00,35.6,35.63,35.6,35.63,31354.0,21.9706,21.9891,21.9706,21.9891,31354.0
2016-12-06 14:35:00,35.63,35.63,35.61,35.62,28267.0,21.9891,21.9891,21.9767,21.9829,28267.0
2016-12-06 14:40:00,35.62,35.62,35.59,35.61,16844.0,21.9829,21.9829,21.9644,21.9767,16844.0
2016-12-06 14:45:00,35.6,35.61,35.59,35.59,15042.0,21.9706,21.9767,21.9644,21.9644,15042.0
2016-12-06 14:50:00,35.6,35.66,35.59,35.65,39567.0,21.9706,22.0076,21.9644,22.0014,39567.0
2016-12-06 14:55:00,35.65,35.65,35.61,35.62,31999.0,22.0014,22.0014,21.9767,21.9829,31999.0
2016-12-06 15:00:00,35.63,35.63,35.61,35.62,28661.0,21.9891,21.9891,21.9767,21.9829,28661.0
2016-12-06 15:05:00,35.62,35.64,35.61,35.63,51657.0,21.9829,21.9952,21.9767,21.9891,51657.0
2016-12-06 15:10:00,35.62,35.63,35.59,35.59,32209.0,21.9829,21.9891,21.9644,21.9644,32209.0
2016-12-06 15:15:00,35.6,35.61,35.58,35.59,26711.0,21.9706,21.9767,21.9582,21.9644,26711.0
2016-12-06 15:20:00,35.59,35.6,35.58,35.59,28249.0,21.9644,21.9706,21.9582,21.9644,28249.0
2016-12-06 15:25:00,35.6,35.6,35.57,35.57,33865.0,21.9706,21.9706,21.952,21.952,33865.0
2016-12-06 15:30:00,35.57,35.61,35.56,35.6,72111.0,21.952,21.9767,21.9459,21.9706,72111.0
2016-12-06 15:35:00,35.6,35.61,35.58,35.6,61230.0,21.9706,21.9767,21.9582,21.9706,61230.0
2016-12-06 15:40:00,35.6,35.61,35.56,35.57,45416.0,21.9706,21.9767,21.9459,21.952,45416.0
2016-12-06 15:45:00,35.58,35.6,35.57,35.58,55967.0,21.9582,21.9706,21.952,21.9582,55967.0
2016-12-06 15:50:00,35.58,35.62,35.56,35.59,180245.0,21.9582,21.9829,21.9459,21.9644,180245.0
2016-12-06 15:55:00,35.6,35.6,35.57,35.57,140009.0,21.9706,21.9706,21.952,21.952,140009.0
2016-12-07 09:30:00,35.91,35.93,35.67,35.87,590706.0,22.1619,22.1742,22.0138,22.1372,590706.0
2016-12-07 09:35:00,35.86,35.87,35.82,35.87,101455.0,22.131,22.1372,22.1063,22.1372,101455.0
2016-12-07 09:40:00,35.86,35.89,35.81,35.88,147921.0,22.131,22.1495,22.1002,22.1434,147921.0
2016-12-07 09:45:00,35.88,35.95,35.85,35.93,153318.0,22.1434,22.1866,22.1248,22.1742,153318.0
2016-12-07 09:50:00,35.92,35.98,35.92,35.97,114388.0,22.168,22.2051,22.168,22.1989,114388.0
2016-12-07 09:55:00,35.96,35.97,35.91,35.92,46434.0,22.1927,22.1989,22.1619,22.168,46434.0
2016-12-07 10:00:00,35.92,35.95,35.9,35.94,57935.0,22.168,22.1866,22.1557,22.1804,57935.0
2016-12-07 10:05:00,35.95,35.96,35.91,35.93,66335.0,22.1866,22.1927,22.1619,22.1742,66335.0
2016-12-07 10:10:00,35.93,35.97,35.91,35.96,55115.0,22.1742,22.1989,22.1619,22.1927,55115.0
2016-12-07 10:15:00,35.95,35.98,35.93,35.94,60465.0,22.1866,22.2051,22.1742,22.1804,60465.0
2016-12-07 10:20:00,35.94,35.96,35.91,35.93,59351.0,22.1804,22.1927,22.1619,22.1742,59351.0
2016-12-07 10:25:00,35.94,35.94,35.88,35.89,62392.0,22.1804,22.1804,22.1434,22.1495,62392.0
2016-12-07 10:30:00,35.88,35.92,35.82,35.83,72294.0,22.1434,22.168,22.1063,22.1125,72294.0
2016-12-07 10:35:00,35.82,35.82,35.71,35.72,98953.0,22.1063,22.1063,22.0384,22.0446,98953.0
2016-12-07 10:40:00,35.71,35.78,35.7,35.74,90934.0,22.0384,22.0816,22.0323,22.057,90934.0
2016-12-07 10:45:00,35.75,35.81,35.74,35.8,76686.0,22.0631,22.1002,22.057,22.094,76686.0
2016-12-07 10:50:00,35.79,35.79,35.74,35.75,49616.0,22.0878,22.0878,22.057,22.0631,49616.0
2016-12-07 10:55:00,35.75,35.77,35.7,35.75,184764.0,22.0631,22.0755,22.0323,22.0631,184764.0
2016-12-07 11:00:00,35.76,35.81,35.74,35.79,159028.0,22.0693,22.1002,22.057,22.0878,159028.0
2016-12-07 11:05:00,35.79,35.85,35.78,35.81,78206.0,22.0878,22.1248,22.0816,22.1002,78206.0
2016-12-07 11:10:00,35.8,35.87,35.8,35.85,81590.0,22.094,22.1372,22.094,22.1248,81590.0
2016-12-07 11:15:00,35.85,35.86,35.83,35.85,67385.0,22.1248,22.131,22.1125,22.1248,67385.0
2016-12-07 11:20:00,35.86,35.89,35.83,35.83,36062.0,22.131,22.1495,22.1125,22.1125,36062.0
2016-12-07 11:25:00,35.83,35.86,35.81,35.86,61370.0,22.1125,22.131,22.1002,22.131,61370.0
2016-12-07 11:30:00,35.85,35.89,35.83,35.89,104398.0,22.1248,22.1495,22.1125,22.1495,104398.0
2016-12-07 11:35:00,35.89,35.89,35.83,35.84,21288.0,22.1495,22.1495,22.1125,22.1187,21288.0
2016-12-07 11:40:00,35.85,35.87,35.83,35.84,24945.0,22.1248,22.1372,22.1125,22.1187,24945.0
2016-12-07 11:45:00,35.83,35.85,35.81,35.82,32080.0,22.1125,22.1248,22.1002,22.1063,32080.0
2016-12-07 11:50:00,35.82,35.84,35.82,35.83,14205.0,22.1063,22.1187,22.1063,22.1125,14205.0
2016-12-07 11:55:00,35.83,35.84,35.79,35.79,21753.0,22.1125,22.1187,22.0878,22.0878,21753.0
2016-12-07 12:00:00,35.8,35.81,35.78,35.78,38033.0,22.094,22.1002,22.0816,22.0816,38033.0
2016-12-07 12:05:00,35.78,35.82,35.76,35.82,33214.0,22.0816,22.1063,22.0693,22.1063,33214.0
2016-12-07 12:10:00,35.81,35.83,35.79,35.82,25894.0,22.1002,22.1125,22.0878,22.1063,25894.0
2016-12-07 12:15:00,35.82,35.82,35.78,35.8,18828.0,22.1063,22.1063,22.0816,22.094,18828.0
2016-12-07 12:20:00,35.79,35.81,35.77,35.78,54196.0,22.0878,22.1002,22.0755,22.0816,54196.0
2016-12-07 12:25:00,35.79,35.8,35.76,35.78,25097.0,22.0878,22.094,22.0693,22.0816,25097.0
2016-12-07 12:30:00,35.77,35.81,35.77,35.8,34301.0,22.0755,22.1002,22.0755,22.094,34301.0
2016-12-07 12:35:00,35.8,35.81,35.79,35.8,27337.0,22.094,22.1002,22.0878,22.094,27337.0
2016-12-07 12:40:00,35.81,35.81,35.79,35.8,16565.0,22.1002,22.1002,22.0878,22.094,16565.0
2016-12-07 12:45:00,35.81,35.82,35.79,35.8,34609.0,22.1002,22.1063,22.0878,22.094,34609.0
2016-12-07 12:50:00,35.8,35.82,35.8,35.82,27440.0,22.094,22.1063,22.094,22.1063,27440.0
2016-12-07 12:55:00,35.83,35.87,35.82,35.87,48694.0,22.1125,22.1372,22.1063,22.1372,48694.0
2016-12-07 13:00:00,35.87,35.88,35.86,35.87,34134.0,22.1372,22.1434,22.131,22.1372,34134.0
2016-12-07 13:05:00,35.87,35.91,35.86,35.9,49535.0,22.1372,22.1619,22.131,22.1557,49535.0
2016-12-07 13:10:00,35.9,35.9,35.87,35.88,34008.0,22.1557,22.1557,22.1372,22.1434,34008.0
2016-12-07 13:15:00,35.88,35.93,35.86,35.93,77924.0,22.1434,22.1742,22.131,22.1742,77924.0
2016-12-07 13:20:00,35.93,35.96,35.92,35.96,67722.0,22.1742,22.1927,22.168,22.1927,67722.0
2016-12-07 13:25:00,35.95,35.97,35.94,35.95,41326.0,22.1866,22.1989,22.1804,22.1866,41326.0
2016-12-07 13:30:00,35.94,35.96,35.93,35.94,28588.0,22.1804,22.1927,22.1742,22.1804,28588.0
2016-12-07 13:35:00,35.94,35.97,35.94,35.95,54792.0,22.1804,22.1989,22.1804,22.1866,54792.0
2016-12-07 13:40:00,35.95,35.97,35.94,35.95,60035.0,22.1866,22.1989,22.1804,22.1866,60035.0
2016-12-07 13:45:00,35.95,35.96,35.93,35.95,35927.0,22.1866,22.1927,22.1742,22.1866,35927.0
2016-12-07 13:50:00,35.96,35.98,35.95,35.97,61021.0,22.1927,22.2051,22.1866,22.1989,61021.0
2016-12-07 13:55:00,35.97,35.98,35.95,35.96,48329.0,22.1989,22.2051,22.1866,22.1927,48329.0
2016-12-07 14:00:00,35.97,35.98,35.96,35.96,13981.0,22.1989,22.2051,22.1927,22.1927,13981.0
2016-12-07 14:05:00,35.96,35.97,35.94,35.94,25446.0,22.1927,22.1989,22.1804,22.1804,25446.0
2016-12-07 14:10:00,35.95,35.96,35.93,35.95,86173.0,22.1866,22.1927,22.1742,22.1866,86173.0
2016-12-07 14:15:00,35.95,35.95,35.91,35.93,35594.0,22.1866,22.1866,22.1619,22.1742,35594.0
2016-12-07 14:20:00,35.92,35.95,35.91,35.92,33684.0,22.168,22.1866,22.1619,22.168,33684.0
2016-12-07 14:25:00,35.92,35.93,35.86,35.87,39746.0,22.168,22.1742,22.131,22.1372,39746.0
2016-12-07 14:30:00,35.88,35.88,35.85,35.86,44414.0,22.1434,22.1434,22.1248,22.131,44414.0
2016-12-07 14:35:00,35.86,35.87,35.84,35.84,41591.0,22.131,22.1372,22.1187,22.1187,41591.0
2016-12-07 14:40:00,35.85,35.85,35.82,35.84,39628.0,22.1248,22.1248,22.1063,22.1187,39628.0
2016-12-07 14:45:00,35.84,35.84,35.81,35.82,42283.0,22.1187,22.1187,22.1002,22.1063,42283.0
2016-12-07 14:50:00,35.82,35.83,35.81,35.81,38267.0,22.1063,22.1125,22.1002,22.1002,38267.0
2016-12-07 14:55:00,35.81,35.85,35.81,35.85,49438.0,22.1002,22.1248,22.1002,22.1248,49438.0
2016-12-07 15:00:00,35.84,35.85,35.81,35.83,41025.0,22.1187,22.1248,22.1002,22.1125,41025.0
2016-12-07 15:05:00,35.83,35.86,35.82,35.83,68516.0,22.1125,22.131,22.1063,22.1125,68516.0
2016-12-07 15:10:00,35.84,35.86,35.83,35.83,42491.0,22.1187,22.131,22.1125,22.1125,42491.0
2016-12-07 15:15:00,35.84,35.85,35.83,35.84,41604.0,22.1187,22.1248,22.1125,22.1187,41604.0
2016-12-07 15:20:00,35.84,35.88,35.84,35.85,52110.0,22.1187,22.1434,22.1187,22.1248,52110.0
2016-12-07 15:25:00,35.85,35.89,35.85,35.87,45766.0,22.1248,22.1495,22.1248,22.1372,45766.0
2016-12-07 15:30:00,35.87,35.88,35.86,35.87,90399.0,22.1372,22.1434,22.131,22.1372,90399.0
2016-12-07 15:35:00,35.87,35.88,35.85,35.87,82751.0,22.1372,22.1434,22.1248,22.1372,82751.0
2016-12-07 15:40:00,35.88,35.88,35.84,35.84,107516.0,22.1434,22.1434,22.1187,22.1187,107516.0
2016-12-07 15:45:00,35.84,35.85,35.82,35.83,132395.0,22.1187,22.1248,22.1063,22.1125,132395.0
2016-12-07 15:50:00,35.82,35.84,35.79,35.8,227056.0,22.1063,22.1187,22.0878,22.094,227056.0
2016-12-07 15:55:00,35.8,35.89,35.8,35.89,290956.0,22.094,22.1495,22.094,22.1495,290956.0
2016-12-08 09:30:00,36.05,36.19,36.04,36.19,365934.0,22.2483,22.3347,22.2421,22.3347,365934.0
2016-12-08 09:35:00,36.18,36.23,36.17,36.18,201610.0,22.3285,22.3594,22.3223,22.3285,201610.0
2016-12-08 09:40:00,36.18,36.21,36.12,36.19,208998.0,22.3285,22.347,22.2915,22.3347,208998.0
2016-12-08 09:45:00,36.19,36.21,36.13,36.15,102495.0,22.3347,22.347,22.2977,22.31,102495.0
2016-12-08 09:50:00,36.16,36.16,36.08,36.1,79425.0,22.3162,22.3162,22.2668,22.2791,79425.0
2016-12-08 09:55:00,36.09,36.11,36.03,36.06,64520.0,22.273,22.2853,22.2359,22.2545,64520.0
2016-12-08 10:00:00,36.05,36.06,36.0,36.02,69116.0,22.2483,22.2545,22.2174,22.2298,69116.0
2016-12-08 10:05:00,36.02,36.05,36.0,36.01,87499.0,22.2298,22.2483,22.2174,22.2236,87499.0
2016-12-08 10:10:00,36.0,36.02,35.94,36.01,70161.0,22.2174,22.2298,22.1804,22.2236,70161.0
2016-12-08 10:15:00,36.02,36.06,36.01,36.04,82326.0,22.2298,22.2545,22.2236,22.2421,82326.0
2016-12-08 10:20:00,36.04,36.04,35.98,36.01,64260.0,22.2421,22.2421,22.2051,22.2236,64260.0
2016-12-08 10:25:00,36.01,36.01,35.97,35.97,42381.0,22.2236,22.2236,22.1989,22.1989,42381.0
2016-12-08 10:30:00,35.98,36.0,35.95,35.98,154168.0,22.2051,22.2174,22.1866,22.2051,154168.0
2016-12-08 10:35:00,35.98,36.09,35.98,36.09,82760.0,22.2051,22.273,22.2051,22.273,82760.0
2016-12-08 10:40:00,36.08,36.09,36.05,36.08,45196.0,22.2668,22.273,22.2483,22.2668,45196.0
2016-12-08 10:45:00,36.07,36.08,36.0,36.02,50687.0,22.2606,22.2668,22.2174,22.2298,50687.0
2016-12-08 10:50:00,36.03,36.05,35.98,35.98,43007.0,22.2359,22.2483,22.2051,22.2051,43007.0
2016-12-08 10:55:00,35.98,36.0,35.96,35.97,40866.0,22.2051,22.2174,22.1927,22.1989,40866.0
2016-12-08 11:00:00,35.97,36.0,35.95,36.0,53959.0,22.1989,22.2174,22.1866,22.2174,53959.0
2016-12-08 11:05:00,36.0,36.02,35.98,35.99,45813.0,22.2174,22.2298,22.2051,22.2113,45813.0
2016-12-08 11:10:00,35.99,36.03,35.96,35.99,115255.0,22.2113,22.2359,22.1927,22.2113,115255.0
2016-12-08 11:15:00,35.98,36.0,35.86,35.96,256069.0,22.2051,22.2174,22.131,22.1927,256069.0
2016-12-08 11:20:00,35.95,35.98,35.92,35.93,75025.0,22.1866,22.2051,22.168,22.1742,75025.0
2016-12-08 11:25:00,35.94,36.0,35.9,35.98,54361.0,22.1804,22.2174,22.1557,22.2051,54361.0
2016-12-08 11:30:00,35.97,36.01,35.96,36.01,94604.0,22.1989,22.2236,22.1927,22.2236,94604.0
2016-12-08 11:35:00,36.01,36.05,36.0,36.03,68989.0,22.2236,22.2483,22.2174,22.2359,68989.0
2016-12-08 11:40:00,36.02,36.06,36.01,36.06,31715.0,22.2298,22.2545,22.2236,22.2545,31715.0
2016-12-08 11:45:00,36.05,36.07,36.04,36.07,21163.0,22.2483,22.2606,22.2421,22.2606,21163.0
2016-12-08 11:50:00,36.07,36.09,36.06,36.09,27938.0,22.2606,22.273,22.2545,22.273,27938.0
2016-12-08 11:55:00,36.09,36.11,36.08,36.09,36121.0,22.273,22.2853,22.2668,22.273,36121.0
2016-12-08 12:00:00,36.09,36.1,36.08,36.09,27927.0,22.273,22.2791,22.2668,22.273,27927.0
2016-12-08 12:05:00,36.09,36.1,36.08,36.1,17419.0,22.273,22.2791,22.2668,22.2791,17419.0
2016-12-08 12:10:00,36.1,36.11,36.08,36.1,23676.0,22.2791,22.2853,22.2668,22.2791,23676.0
2016-12-08 12:15:00,36.11,36.13,36.1,36.12,30355.0,22.2853,22.2977,22.2791,22.2915,30355.0
2016-12-08 12:20:00,36.13,36.16,36.11,36.16,50679.0,22.2977,22.3162,22.2853,22.3162,50679.0
2016-12-08 12:25:00,36.16,36.16,36.11,36.12,28676.0,22.3162,22.3162,22.2853,22.2915,28676.0
2016-12-08 12:30:00,36.12,36.16,36.11,36.15,21923.0,22.2915,22.3162,22.2853,22.31,21923.0
2016-12-08 12:35:00,36.15,36.17,36.13,36.15,46545.0,22.31,22.3223,22.2977,22.31,46545.0
2016-12-08 12:40:00,36.15,36.19,36.14,36.19,36404.0,22.31,22.3347,22.3038,22.3347,36404.0
2016-12-08 12:45:00,36.19,36.22,36.18,36.21,48311.0,22.3347,22.3532,22.3285,22.347,48311.0
2016-12-08 12:50:00,36.22,36.22,36.17,36.17,24439.0,22.3532,22.3532,22.3223,22.3223,24439.0
2016-12-08 12:55:00,36.18,36.18,36.16,36.17,27384.0,22.3285,22.3285,22.3162,22.3223,27384.0
2016-12-08 13:00:00,36.17,36.19,36.17,36.18,19248.0,22.3223,22.3347,22.3223,22.3285,19248.0
2016-12-08 13:05:00,36.19,36.2,36.18,36.19,29307.0,22.3347,22.3409,22.3285,22.3347,29307.0
2016-12-08 13:10:00,36.19,36.2,36.18,36.2,21770.0,22.3347,22.3409,22.3285,22.3409,21770.0
2016-12-08 13:15:00,36.2,36.21,36.19,36.2,37074.0,22.3409,22.347,22.3347,22.3409,37074.0
2016-12-08 13:20:00,36.2,36.22,36.19,36.2,25881.0,22.3409,22.3532,22.3347,22.3409,25881.0
2016-12-08 13:25:00,36.2,36.21,36.17,36.17,32339.0,22.3409,22.347,22.3223,22.3223,32339.0
2016-12-08 13:30:00,36.16,36.17,36.13,36.15,30611.0,22.3162,22.3223,22.2977,22.31,30611.0
2016-12-08 13:35:00,36.15,36.16,36.14,36.14,25022.0,22.31,22.3162,22.3038,22.3038,25022.0
2016-12-08 13:40:00,36.14,36.15,36.13,36.13,12548.0,22.3038,22.31,22.2977,22.2977,12548.0
2016-12-08 13:45:00,36.14,36.17,36.12,36.16,33594.0,22.3038,22.3223,22.2915,22.3162,33594.0
2016-12-08 13:50:00,36.17,36.18,36.16,36.18,9985.0,22.3223,22.3285,22.3162,22.3285,9985.0
2016-12-08 13:55:00,36.18,36.19,36.16,36.19,38893.0,22.3285,22.3347,22.3162,22.3347,38893.0
2016-12-08 14:00:00,36.19,36.21,36.18,36.21,63221.0,22.3347,22.347,22.3285,22.347,63221.0
2016-12-08 14:05:00,36.21,36.21,36.19,36.19,23444.0,22.347,22.347,22.3347,22.3347,23444.0
2016-12-08 14:10:00,36.19,36.21,36.19,36.2,15070.0,22.3347,22.347,22.3347,22.3409,15070.0
2016-12-08 14:15:00,36.2,36.21,36.16,36.18,41689.0,22.3409,22.347,22.3162,22.3285,41689.0
2016-12-08 14:20:00,36.18,36.19,36.16,36.16,43436.0,22.3285,22.3347,22.3162,22.3162,43436.0
2016-12-08 14:25:00,36.16,36.19,36.15,36.18,33905.0,22.3162,22.3347,22.31,22.3285,33905.0
2016-12-08 14:30:00,36.18,36.19,36.17,36.18,19991.0,22.3285,22.3347,22.3223,22.3285,19991.0
2016-12-08 14:35:00,36.18,36.19,36.15,36.19,61199.0,22.3285,22.3347,22.31,22.3347,61199.0
2016-12-08 14:40:00,36.18,36.2,36.18,36.19,25191.0,22.3285,22.3409,22.3285,22.3347,25191.0
2016-12-08 14:45:00,36.2,36.2,36.18,36.18,30941.0,22.3409,22.3409,22.3285,22.3285,30941.0
2016-12-08 14:50:00,36.19,36.19,36.17,36.19,39264.0,22.3347,22.3347,22.3223,22.3347,39264.0
2016-12-08 14:55:00,36.19,36.22,36.18,36.21,41634.0,22.3347,22.3532,22.3285,22.347,41634.0
2016-12-08 15:00:00,36.21,36.22,36.18,36.19,38338.0,22.347,22.3532,22.3285,22.3347,38338.0
2016-12-08 15:05:00,36.19,36.2,36.19,36.2,43844.0,22.3347,22.3409,22.3347,22.3409,43844.0
2016-12-08 15:10:00,36.2,36.21,36.19,36.2,29348.0,22.3409,22.347,22.3347,22.3409,29348.0
2016-12-08 15:15:00,36.2,36.21,36.19,36.21,41474.0,22.3409,22.347,22.3347,22.347,41474.0
2016-12-08 15:20:00,36.21,36.21,36.19,36.2,26562.0,22.347,22.347,22.3347,22.3409,26562.0
2016-12-08 15:25:00,36.21,36.23,36.2,36.21,35144.0,22.347,22.3594,22.3409,22.347,35144.0
2016-12-08 15:30:00,36.21,36.22,36.19,36.2,24762.0,22.347,22.3532,22.3347,22.3409,24762.0
2016-12-08 15:35:00,36.19,36.21,36.19,36.2,38075.0,22.3347,22.347,22.3347,22.3409,38075.0
2016-12-08 15:40:00,36.21,36.22,36.2,36.21,44028.0,22.347,22.3532,22.3409,22.347,44028.0
2016-12-08 15:45:00,36.21,36.22,36.19,36.19,74771.0,22.347,22.3532,22.3347,22.3347,74771.0
2016-12-08 15:50:00,36.19,36.21,36.19,36.19,114383.0,22.3347,22.347,22.3347,22.3347,114383.0
2016-12-08 15:55:00,36.19,36.21,36.17,36.2,231906.0,22.3347,22.347,22.3223,22.3409,231906.0
2016-12-09 09:30:00,36.15,36.18,36.12,36.15,175374.0,22.31,22.3285,22.2915,22.31,175374.0
2016-12-09 09:35:00,36.15,36.16,36.12,36.13,89510.0,22.31,22.3162,22.2915,22.2977,89510.0
2016-12-09 09:40:00,36.13,36.2,36.12,36.18,57223.0,22.2977,22.3409,22.2915,22.3285,57223.0
2016-12-09 09:45:00,36.19,36.21,36.15,36.15,82466.0,22.3347,22.347,22.31,22.31,82466.0
2016-12-09 09:50:00,36.16,36.16,36.13,36.13,66101.0,22.3162,22.3162,22.2977,22.2977,66101.0
2016-12-09 09:55:00,36.12,36.15,36.09,36.12,66248.0,22.2915,22.31,22.273,22.2915,66248.0
2016-12-09 10:00:00,36.12,36.15,36.08,36.08,59725.0,22.2915,22.31,22.2668,22.2668,59725.0
2016-12-09 10:05:00,36.09,36.12,36.05,36.1,52214.0,22.273,22.2915,22.2483,22.2791,52214.0
2016-12-09 10:10:00,36.11,36.13,36.08,36.13,53492.0,22.2853,22.2977,22.2668,22.2977,53492.0
2016-12-09 10:15:00,36.13,36.13,36.08,36.12,49735.0,22.2977,22.2977,22.2668,22.2915,49735.0
2016-12-09 10:20:00,36.12,36.16,36.11,36.13,86373.0,22.2915,22.3162,22.2853,22.2977,86373.0
2016-12-09 10:25:00,36.12,36.14,36.1,36.13,41494.0,22.2915,22.3038,22.2791,22.2977,41494.0
2016-12-09 10:30:00,36.14,36.15,36.12,36.15,45884.0,22.3038,22.31,22.2915,22.31,45884.0
2016-12-09 10:35:00,36.15,36.16,36.12,36.14,42402.0,22.31,22.3162,22.2915,22.3038,42402.0
2016-12-09 10:40:00,36.14,36.15,36.09,36.09,41834.0,22.3038,22.31,22.273,22.273,41834.0
2016-12-09 10:45:00,36.09,36.11,36.08,36.1,38730.0,22.273,22.2853,22.2668,22.2791,38730.0
2016-12-09 10:50:00,36.1,36.1,36.01,36.01,53316.0,22.2791,22.2791,22.2236,22.2236,53316.0
2016-12-09 10:55:00,36.01,36.07,36.0,36.06,74976.0,22.2236,22.2606,22.2174,22.2545,74976.0
2016-12-09 11:00:00,36.07,36.08,36.03,36.04,41330.0,22.2606,22.2668,22.2359,22.2421,41330.0
2016-12-09 11:05:00,36.03,36.08,36.02,36.08,83574.0,22.2359,22.2668,22.2298,22.2668,83574.0
2016-12-09 11:10:00,36.08,36.1,36.07,36.09,72969.0,22.2668,22.2791,22.2606,22.273,72969.0
2016-12-09 11:15:00,36.08,36.12,36.07,36.11,61349.0,22.2668,22.2915,22.2606,22.2853,61349.0
2016-12-09 11:20:00,36.09,36.11,36.05,36.1,45464.0,22.273,22.2853,22.2483,22.2791,45464.0
2016-12-09 11:25:00,36.11,36.13,36.05,36.06,60017.0,22.2853,22.2977,22.2483,22.2545,60017.0
2016-12-09 11:30:00,36.06,36.07,36.01,36.02,84097.0,22.2545,22.2606,22.2236,22.2298,84097.0
2016-12-09 11:35:00,36.02,36.06,36.02,36.04,30664.0,22.2298,22.2545,22.2298,22.2421,30664.0
2016-12-09 11:40:00,36.04,36.06,36.04,36.05,25445.0,22.2421,22.2545,22.2421,22.2483,25445.0
2016-12-09 11:45:00,36.05,36.07,36.04,36.07,20416.0,22.2483,22.2606,22.2421,22.2606,20416.0
2016-12-09 11:50:00,36.06,36.07,36.04,36.04,31460.0,22.2545,22.2606,22.2421,22.2421,31460.0
2016-12-09 11:55:00,36.05,36.06,36.03,36.04,27303.0,22.2483,22.2545,22.2359,22.2421,27303.0
2016-12-09 12:00:00,36.04,36.04,36.02,36.02,20856.0,22.2421,22.2421,22.2298,22.2298,20856.0
2016-12-09 12:05:00,36.02,36.04,36.02,36.04,24447.0,22.2298,22.2421,22.2298,22.2421,24447.0
2016-12-09 12:10:00,36.03,36.05,36.03,36.04,20294.0,22.2359,22.2483,22.2359,22.2421,20294.0
2016-12-09 12:15:00,36.03,36.04,36.0,36.01,51934.0,22.2359,22.2421,22.2174,22.2236,51934.0
2016-12-09 12:20:00,36.01,36.02,36.01,36.01,21848.0,22.2236,22.2298,22.2236,22.2236,21848.0
2016-12-09 12:25:00,36.01,36.02,36.01,36.02,17198.0,22.2236,22.2298,22.2236,22.2298,17198.0
2016-12-09 12:30:00,36.01,36.03,36.01,36.03,24104.0,22.2236,22.2359,22.2236,22.2359,24104.0
2016-12-09 12:35:00,36.03,36.05,36.03,36.04,35769.0,22.2359,22.2483,22.2359,22.2421,35769.0
2016-12-09 12:40:00,36.04,36.05,36.03,36.03,25984.0,22.2421,22.2483,22.2359,22.2359,25984.0
2016-12-09 12:45:00,36.04,36.04,36.03,36.04,15528.0,22.2421,22.2421,22.2359,22.2421,15528.0
2016-12-09 12:50:00,36.04,36.04,36.02,36.03,12230.0,22.2421,22.2421,22.2298,22.2359,12230.0
2016-12-09 12:55:00,36.03,36.05,36.02,36.05,16207.0,22.2359,22.2483,22.2298,22.2483,16207.0
2016-12-09 13:00:00,36.04,36.06,36.03,36.04,28969.0,22.2421,22.2545,22.2359,22.2421,28969.0
2016-12-09 13:05:00,36.04,36.05,36.02,36.05,16992.0,22.2421,22.2483,22.2298,22.2483,16992.0
2016-12-09 13:10:00,36.05,36.06,36.04,36.05,24405.0,22.2483,22.2545,22.2421,22.2483,24405.0
2016-12-09 13:15:00,36.05,36.06,36.03,36.05,27866.0,22.2483,22.2545,22.2359,22.2483,27866.0
2016-12-09 13:20:00,36.04,36.06,36.03,36.05,28823.0,22.2421,22.2545,22.2359,22.2483,28823.0
2016-12-09 13:25:00,36.04,36.06,36.04,36.05,18202.0,22.2421,22.2545,22.2421,22.2483,18202.0
2016-12-09 13:30:00,36.05,36.07,36.05,36.07,17050.0,22.2483,22.2606,22.2483,22.2606,17050.0
2016-12-09 13:35:00,36.06,36.09,36.06,36.08,14761.0,22.2545,22.273,22.2545,22.2668,14761.0
2016-12-09 13:40:00,36.09,36.1,36.08,36.09,21163.0,22.273,22.2791,22.2668,22.273,21163.0
2016-12-09 13:45:00,36.09,36.1,36.08,36.08,19237.0,22.273,22.2791,22.2668,22.2668,19237.0
2016-12-09 13:50:00,36.09,36.09,36.05,36.05,18281.0,22.273,22.273,22.2483,22.2483,18281.0
2016-12-09 13:55:00,36.05,36.06,36.04,36.05,24743.0,22.2483,22.2545,22.2421,22.2483,24743.0
2016-12-09 14:00:00,36.05,36.06,36.04,36.06,29469.0,22.2483,22.2545,22.2421,22.2545,29469.0
2016-12-09 14:05:00,36.05,36.06,36.05,36.05,14136.0,22.2483,22.2545,22.2483,22.2483,14136.0
2016-12-09 14:10:00,36.05,36.06,36.04,36.05,19634.0,22.2483,22.2545,22.2421,22.2483,19634.0
2016-12-09 14:15:00,36.05,36.08,36.05,36.07,18578.0,22.2483,22.2668,22.2483,22.2606,18578.0
2016-12-09 14:20:00,36.07,36.07,36.05,36.05,25631.0,22.2606,22.2606,22.2483,22.2483,25631.0
2016-12-09 14:25:00,36.05,36.08,36.05,36.07,26811.0,22.2483,22.2668,22.2483,22.2606,26811.0
2016-12-09 14:30:00,36.08,36.08,36.05,36.05,31857.0,22.2668,22.2668,22.2483,22.2483,31857.0
2016-12-09 14:35:00,36.05,36.06,36.04,36.05,10910.0,22.2483,22.2545,22.2421,22.2483,10910.0
2016-12-09 14:40:00,36.05,36.06,36.04,36.05,19150.0,22.2483,22.2545,22.2421,22.2483,19150.0
2016-12-09 14:45:00,36.04,36.06,36.04,36.05,19867.0,22.2421,22.2545,22.2421,22.2483,19867.0
2016-12-09 14:50:00,36.05,36.06,36.04,36.05,57016.0,22.2483,22.2545,22.2421,22.2483,57016.0
2016-12-09 14:55:00,36.05,36.05,36.04,36.05,37999.0,22.2483,22.2483,22.2421,22.2483,37999.0
2016-12-09 15:00:00,36.05,36.05,36.03,36.04,48897.0,22.2483,22.2483,22.2359,22.2421,48897.0
2016-12-09 15:05:00,36.04,36.04,36.03,36.04,41353.0,22.2421,22.2421,22.2359,22.2421,41353.0
2016-12-09 15:10:00,36.04,36.04,36.03,36.03,61259.0,22.2421,22.2421,22.2359,22.2359,61259.0
2016-12-09 15:15:00,36.04,36.04,36.02,36.04,128714.0,22.2421,22.2421,22.2298,22.2421,128714.0
2016-12-09 15:20:00,36.04,36.05,36.02,36.04,147157.0,22.2421,22.2483,22.2298,22.2421,147157.0
2016-12-09 15:25:00,36.05,36.05,36.03,36.04,94429.0,22.2483,22.2483,22.2359,22.2421,94429.0
2016-12-09 15:30:00,36.04,36.04,36.02,36.02,63333.0,22.2421,22.2421,22.2298,22.2298,63333.0
2016-12-09 15:35:00,36.02,36.03,36.02,36.02,81143.0,22.2298,22.2359,22.2298,22.2298,81143.0
2016-12-09 15:40:00,36.02,36.03,36.0,36.0,104469.0,22.2298,22.2359,22.2174,22.2174,104469.0
2016-12-09 15:45:00,36.01,36.01,36.0,36.01,122302.0,22.2236,22.2236,22.2174,22.2236,122302.0
2016-12-09 15:50:00,36.01,36.02,36.0,36.02,174121.0,22.2236,22.2298,22.2174,22.2298,174121.0
2016-12-09 15:55:00,36.02,36.04,36.01,36.02,570395.0,22.2298,22.2421,22.2236,22.2298,570395.0
2016-12-12 09:30:00,36.61,36.69,36.53,36.66,641970.0,22.5939,22.6433,22.5445,22.6247,641970.0
2016-12-12 09:35:00,36.67,36.74,36.64,36.74,327504.0,22.6309,22.6741,22.6124,22.6741,327504.0
2016-12-12 09:40:00,36.74,36.76,36.7,36.73,284240.0,22.6741,22.6865,22.6494,22.6679,284240.0
2016-12-12 09:45:00,36.74,36.76,36.72,36.75,223527.0,22.6741,22.6865,22.6618,22.6803,223527.0
2016-12-12 09:50:00,36.75,36.8,36.75,36.77,152924.0,22.6803,22.7111,22.6803,22.6926,152924.0
2016-12-12 09:55:00,36.77,36.82,36.74,36.76,230994.0,22.6926,22.7235,22.6741,22.6865,230994.0
2016-12-12 10:00:00,36.76,36.8,36.75,36.76,115060.0,22.6865,22.7111,22.6803,22.6865,115060.0
2016-12-12 10:05:00,36.77,36.8,36.76,36.78,126490.0,22.6926,22.7111,22.6865,22.6988,126490.0
2016-12-12 10:10:00,36.79,36.8,36.72,36.73,139417.0,22.705,22.7111,22.6618,22.6679,139417.0
2016-12-12 10:15:00,36.73,36.73,36.59,36.64,219697.0,22.6679,22.6679,22.5815,22.6124,219697.0
2016-12-12 10:20:00,36.64,36.66,36.61,36.62,116977.0,22.6124,22.6247,22.5939,22.6001,116977.0
2016-12-12 10:25:00,36.62,36.64,36.6,36.62,100544.0,22.6001,22.6124,22.5877,22.6001,100544.0
2016-12-12 10:30:00,36.62,36.64,36.6,36.61,131740.0,22.6001,22.6124,22.5877,22.5939,131740.0
2016-12-12 10:35:00,36.62,36.66,36.62,36.64,353971.0,22.6001,22.6247,22.6001,22.6124,353971.0
2016-12-12 10:40:00,36.63,36.67,36.61,36.65,105095.0,22.6062,22.6309,22.5939,22.6186,105095.0
2016-12-12 10:45:00,36.65,36.68,36.65,36.66,78117.0,22.6186,22.6371,22.6186,22.6247,78117.0
2016-12-12 10:50:00,36.66,36.72,36.65,36.7,75085.0,22.6247,22.6618,22.6186,22.6494,75085.0
2016-12-12 10:55:00,36.71,36.75,36.7,36.71,83777.0,22.6556,22.6803,22.6494,22.6556,83777.0
2016-12-12 11:00:00,36.71,36.73,36.7,36.71,61094.0,22.6556,22.6679,22.6494,22.6556,61094.0
2016-12-12 11:05:00,36.7,36.71,36.67,36.68,52925.0,22.6494,22.6556,22.6309,22.6371,52925.0
2016-12-12 11:10:00,36.69,36.69,36.63,36.66,77771.0,22.6433,22.6433,22.6062,22.6247,77771.0
2016-12-12 11:15:00,36.68,36.68,36.64,36.65,44521.0,22.6371,22.6371,22.6124,22.6186,44521.0
2016-12-12 11:20:00,36.66,36.66,36.55,36.59,69138.0,22.6247,22.6247,22.5569,22.5815,69138.0
2016-12-12 11:25:00,36.59,36.59,36.5,36.56,181089.0,22.5815,22.5815,22.526,22.563,181089.0
2016-12-12 11:30:00,36.55,36.63,36.51,36.62,385193.0,22.5569,22.6062,22.5322,22.6001,385193.0
2016-12-12 11:35:00,36.62,36.68,36.55,36.56,264259.0,22.6001,22.6371,22.5569,22.563,264259.0
2016-12-12 11:40:00,36.56,36.6,36.55,36.57,47290.0,22.563,22.5877,22.5569,22.5692,47290.0
2016-12-12 11:45:00,36.58,36.62,36.57,36.59,37498.0,22.5754,22.6001,22.5692,22.5815,37498.0
2016-12-12 11:50:00,36.6,36.61,36.56,36.56,40601.0,22.5877,22.5939,22.563,22.563,40601.0
2016-12-12 11:55:00,36.56,36.61,36.55,36.61,61486.0,22.563,22.5939,22.5569,22.5939,61486.0
2016-12-12 12:00:00,36.61,36.61,36.59,36.59,41531.0,22.5939,22.5939,22.5815,22.5815,41531.0
2016-12-12 12:05:00,36.6,36.61,36.58,36.59,42449.0,22.5877,22.5939,22.5754,22.5815,42449.0
2016-12-12 12:10:00,36.6,36.65,36.59,36.65,37019.0,22.5877,22.6186,22.5815,22.6186,37019.0
2016-12-12 12:15:00,36.65,36.68,36.64,36.67,37087.0,22.6186,22.6371,22.6124,22.6309,37087.0
2016-12-12 12:20:00,36.66,36.69,36.66,36.69,41209.0,22.6247,22.6433,22.6247,22.6433,41209.0
2016-12-12 12:25:00,36.69,36.71,36.68,36.7,64738.0,22.6433,22.6556,22.6371,22.6494,64738.0
2016-12-12 12:30:00,36.7,36.7,36.66,36.68,79728.0,22.6494,22.6494,22.6247,22.6371,79728.0
2016-12-12 12:35:00,36.69,36.7,36.68,36.69,53687.0,22.6433,22.6494,22.6371,22.6433,53687.0
2016-12-12 12:40:00,36.69,36.7,36.67,36.68,52241.0,22.6433,22.6494,22.6309,22.6371,52241.0
2016-12-12 12:45:00,36.68,36.7,36.66,36.66,53521.0,22.6371,22.6494,22.6247,22.6247,53521.0
2016-12-12 12:50:00,36.66,36.68,36.64,36.64,36572.0,22.6247,22.6371,22.6124,22.6124,36572.0
2016-12-12 12:55:00,36.64,36.65,36.62,36.63,30689.0,22.6124,22.6186,22.6001,22.6062,30689.0
2016-12-12 13:00:00,36.62,36.63,36.62,36.63,10441.0,22.6001,22.6062,22.6001,22.6062,10441.0
2016-12-12 13:05:00,36.63,36.65,36.6,36.61,72882.0,22.6062,22.6186,22.5877,22.5939,72882.0
2016-12-12 13:10:00,36.61,36.62,36.59,36.59,42181.0,22.5939,22.6001,22.5815,22.5815,42181.0
2016-12-12 13:15:00,36.59,36.61,36.59,36.6,26552.0,22.5815,22.5939,22.5815,22.5877,26552.0
2016-12-12 13:20:00,36.61,36.61,36.58,36.59,17999.0,22.5939,22.5939,22.5754,22.5815,17999.0
2016-12-12 13:25:00,36.58,36.6,36.57,36.58,22227.0,22.5754,22.5877,22.5692,22.5754,22227.0
2016-12-12 13:30:00,36.59,36.59,36.56,36.59,29452.0,22.5815,22.5815,22.563,22.5815,29452.0
2016-12-12 13:35:00,36.59,36.59,36.56,36.57,19521.0,22.5815,22.5815,22.563,22.5692,19521.0
2016-12-12 13:40:00,36.57,36.57,36.54,36.55,69507.0,22.5692,22.5692,22.5507,22.5569,69507.0
2016-12-12 13:45:00,36.54,36.56,36.53,36.54,41759.0,22.5507,22.563,22.5445,22.5507,41759.0
2016-12-12 13:50:00,36.54,36.54,36.51,36.52,33122.0,22.5507,22.5507,22.5322,22.5383,33122.0
2016-12-12 13:55:00,36.52,36.56,36.51,36.56,83823.0,22.5383,22.563,22.5322,22.563,83823.0
2016-12-12 14:00:00,36.56,36.6,36.55,36.58,66056.0,22.563,22.5877,22.5569,22.5754,66056.0
2016-12-12 14:05:00,36.58,36.6,36.57,36.59,30106.0,22.5754,22.5877,22.5692,22.5815,30106.0
2016-12-12 14:10:00,36.59,36.62,36.59,36.62,21374.0,22.5815,22.6001,22.5815,22.6001,21374.0
2016-12-12 14:15:00,36.62,36.64,36.59,36.59,54479.0,22.6001,22.6124,22.5815,22.5815,54479.0
2016-12-12 14:20:00,36.59,36.61,36.57,36.57,100489.0,22.5815,22.5939,22.5692,22.5692,100489.0
2016-12-12 14:25:00,36.57,36.59,36.54,36.55,53298.0,22.5692,22.5815,22.5507,22.5569,53298.0
2016-12-12 14:30:00,36.55,36.57,36.53,36.56,40158.0,22.5569,22.5692,22.5445,22.563,40158.0
2016-12-12 14:35:00,36.56,36.57,36.52,36.52,28751.0,22.563,22.5692,22.5383,22.5383,28751.0
2016-12-12 14:40:00,36.52,36.53,36.49,36.5,74439.0,22.5383,22.5445,22.5198,22.526,74439.0
2016-12-12 14:45:00,36.5,36.5,36.46,36.46,49306.0,22.526,22.526,22.5013,22.5013,49306.0
2016-12-12 14:50:00,36.46,36.47,36.43,36.44,26852.0,22.5013,22.5075,22.4828,22.489,26852.0
2016-12-12 14:55:00,36.44,36.48,36.43,36.45,71040.0,22.489,22.5137,22.4828,22.4951,71040.0
2016-12-12 15:00:00,36.46,36.49,36.45,36.48,46963.0,22.5013,22.5198,22.4951,22.5137,46963.0
2016-12-12 15:05:00,36.48,36.49,36.46,36.48,49940.0,22.5137,22.5198,22.5013,22.5137,49940.0
2016-12-12 15:10:00,36.48,36.49,36.47,36.47,105792.0,22.5137,22.5198,22.5075,22.5075,105792.0
2016-12-12 15:15:00,36.48,36.53,36.47,36.51,71455.0,22.5137,22.5445,22.5075,22.5322,71455.0
2016-12-12 15:20:00,36.53,36.55,36.52,36.54,49065.0,22.5445,22.5569,22.5383,22.5507,49065.0
2016-12-12 15:25:00,36.55,36.55,36.51,36.51,56115.0,22.5569,22.5569,22.5322,22.5322,56115.0
2016-12-12 15:30:00,36.51,36.52,36.48,36.48,93721.0,22.5322,22.5383,22.5137,22.5137,93721.0
2016-12-12 15:35:00,36.48,36.49,36.44,36.47,118889.0,22.5137,22.5198,22.489,22.5075,118889.0
2016-12-12 15:40:00,36.47,36.49,36.45,36.47,93001.0,22.5075,22.5198,22.4951,22.5075,93001.0
2016-12-12 15:45:00,36.46,36.51,36.46,36.5,92426.0,22.5013,22.5322,22.5013,22.526,92426.0
2016-12-12 15:50:00,36.5,36.5,36.46,36.47,149212.0,22.526,22.526,22.5013,22.5075,149212.0
2016-12-12 15:55:00,36.47,36.52,36.46,36.51,314923.0,22.5075,22.5383,22.5013,22.5322,314923.0
2016-12-13 09:30:00,36.9,36.92,36.72,36.77,350123.0,22.7729,22.7852,22.6618,22.6926,350123.0
2016-12-13 09:35:00,36.77,36.79,36.73,36.77,127503.0,22.6926,22.705,22.6679,22.6926,127503.0
2016-12-13 09:40:00,36.77,36.83,36.76,36.8,91754.0,22.6926,22.7297,22.6865,22.7111,91754.0
2016-12-13 09:45:00,36.8,36.81,36.75,36.8,120416.0,22.7111,22.7173,22.6803,22.7111,120416.0
2016-12-13 09:50:00,36.8,36.82,36.72,36.73,148203.0,22.7111,22.7235,22.6618,22.6679,148203.0
2016-12-13 09:55:00,36.73,36.74,36.63,36.64,162909.0,22.6679,22.6741,22.6062,22.6124,162909.0
2016-12-13 10:00:00,36.64,36.65,36.61,36.65,116089.0,22.6124,22.6186,22.5939,22.6186,116089.0
2016-12-13 10:05:00,36.64,36.66,36.59,36.6,63865.0,22.6124,22.6247,22.5815,22.5877,63865.0
2016-12-13 10:10:00,36.59,36.62,36.57,36.6,122692.0,22.5815,22.6001,22.5692,22.5877,122692.0
2016-12-13 10:15:00,36.6,36.6,36.53,36.55,130671.0,22.5877,22.5877,22.5445,22.5569,130671.0
2016-12-13 10:20:00,36.56,36.57,36.52,36.53,56545.0,22.563,22.5692,22.5383,22.5445,56545.0
2016-12-13 10:25:00,36.54,36.55,36.52,36.54,77162.0,22.5507,22.5569,22.5383,22.5507,77162.0
2016-12-13 10:30:00,36.53,36.53,36.46,36.48,142571.0,22.5445,22.5445,22.5013,22.5137,142571.0
2016-12-13 10:35:00,36.48,36.51,36.4,36.5,102785.0,22.5137,22.5322,22.4643,22.526,102785.0
2016-12-13 10:40:00,36.49,36.53,36.45,36.53,54853.0,22.5198,22.5445,22.4951,22.5445,54853.0
2016-12-13 10:45:00,36.52,36.55,36.51,36.53,64909.0,22.5383,22.5569,22.5322,22.5445,64909.0
2016-12-13 10:50:00,36.54,36.61,36.53,36.61,50771.0,22.5507,22.5939,22.5445,22.5939,50771.0
2016-12-13 10:55:00,36.61,36.67,36.6,36.65,54209.0,22.5939,22.6309,22.5877,22.6186,54209.0
2016-12-13 11:00:00,36.64,36.66,36.61,36.62,50021.0,22.6124,22.6247,22.5939,22.6001,50021.0
2016-12-13 11:05:00,36.62,36.66,36.6,36.66,71261.0,22.6001,22.6247,22.5877,22.6247,71261.0
2016-12-13 11:10:00,36.66,36.68,36.61,36.67,113786.0,22.6247,22.6371,22.5939,22.6309,113786.0
2016-12-13 11:15:00,36.68,36.76,36.67,36.75,166842.0,22.6371,22.6865,22.6309,22.6803,166842.0
2016-12-13 11:20:00,36.74,36.78,36.74,36.77,112030.0,22.6741,22.6988,22.6741,22.6926,112030.0
2016-12-13 11:25:00,36.77,36.82,36.76,36.8,187341.0,22.6926,22.7235,22.6865,22.7111,187341.0
2016-12-13 11:30:00,36.79,36.8,36.74,36.77,188313.0,22.705,22.7111,22.6741,22.6926,188313.0
2016-12-13 11:35:00,36.76,36.77,36.72,36.73,41626.0,22.6865,22.6926,22.6618,22.6679,41626.0
2016-12-13 11:40:00,36.74,36.76,36.73,36.75,40208.0,22.6741,22.6865,22.6679,22.6803,40208.0
2016-12-13 11:45:00,36.74,36.75,36.73,36.74,27510.0,22.6741,22.6803,22.6679,22.6741,27510.0
2016-12-13 11:50:00,36.75,36.77,36.74,36.76,26896.0,22.6803,22.6926,22.6741,22.6865,26896.0
2016-12-13 11:55:00,36.75,36.77,36.75,36.77,31726.0,22.6803,22.6926,22.6803,22.6926,31726.0
2016-12-13 12:00:00,36.77,36.8,36.77,36.79,31498.0,22.6926,22.7111,22.6926,22.705,31498.0
2016-12-13 12:05:00,36.79,36.83,36.78,36.83,49694.0,22.705,22.7297,22.6988,22.7297,49694.0
2016-12-13 12:10:00,36.83,36.84,36.8,36.81,72840.0,22.7297,22.7358,22.7111,22.7173,72840.0
2016-12-13 12:15:00,36.81,36.87,36.8,36.86,81258.0,22.7173,22.7543,22.7111,22.7482,81258.0
2016-12-13 12:20:00,36.86,36.89,36.86,36.88,53541.0,22.7482,22.7667,22.7482,22.7605,53541.0
2016-12-13 12:25:00,36.88,36.88,36.85,36.86,53925.0,22.7605,22.7605,22.742,22.7482,53925.0
2016-12-13 12:30:00,36.86,36.86,36.82,36.84,69877.0,22.7482,22.7482,22.7235,22.7358,69877.0
2016-12-13 12:35:00,36.84,36.86,36.83,36.84,73958.0,22.7358,22.7482,22.7297,22.7358,73958.0
2016-12-13 12:40:00,36.83,36.88,36.83,36.87,55187.0,22.7297,22.7605,22.7297,22.7543,55187.0
2016-12-13 12:45:00,36.88,36.89,36.86,36.88,29693.0,22.7605,22.7667,22.7482,22.7605,29693.0
2016-12-13 12:50:00,36.88,36.89,36.85,36.87,40853.0,22.7605,22.7667,22.742,22.7543,40853.0
2016-12-13 12:55:00,36.87,36.88,36.85,36.87,38032.0,22.7543,22.7605,22.742,22.7543,38032.0
2016-12-13 13:00:00,36.87,36.89,36.86,36.87,121321.0,22.7543,22.7667,22.7482,22.7543,121321.0
2016-12-13 13:05:00,36.88,36.88,36.86,36.87,25854.0,22.7605,22.7605,22.7482,22.7543,25854.0
2016-12-13 13:10:00,36.87,36.9,36.86,36.89,60818.0,22.7543,22.7729,22.7482,22.7667,60818.0
2016-12-13 13:15:00,36.89,36.91,36.88,36.91,82256.0,22.7667,22.779,22.7605,22.779,82256.0
2016-12-13 13:20:00,36.9,36.93,36.9,36.93,58473.0,22.7729,22.7914,22.7729,22.7914,58473.0
2016-12-13 13:25:00,36.93,36.94,36.92,36.93,34636.0,22.7914,22.7975,22.7852,22.7914,34636.0
2016-12-13 13:30:00,36.93,36.93,36.88,36.9,83564.0,22.7914,22.7914,22.7605,22.7729,83564.0
2016-12-13 13:35:00,36.9,36.9,36.88,36.9,22970.0,22.7729,22.7729,22.7605,22.7729,22970.0
2016-12-13 13:40:00,36.9,36.92,36.88,36.9,68891.0,22.7729,22.7852,22.7605,22.7729,68891.0
2016-12-13 13:45:00,36.9,36.9,36.89,36.9,42824.0,22.7729,22.7729,22.7667,22.7729,42824.0
2016-12-13 13:50:00,36.89,36.92,36.89,36.91,38530.0,22.7667,22.7852,22.7667,22.779,38530.0
2016-12-13 13:55:00,36.92,36.92,36.88,36.89,37359.0,22.7852,22.7852,22.7605,22.7667,37359.0
2016-12-13 14:00:00,36.89,36.9,36.87,36.88,40312.0,22.7667,22.7729,22.7543,22.7605,40312.0
2016-12-13 14:05:00,36.88,36.89,36.85,36.86,73136.0,22.7605,22.7667,22.742,22.7482,73136.0
2016-12-13 14:10:00,36.87,36.87,36.84,36.84,48700.0,22.7543,22.7543,22.7358,22.7358,48700.0
2016-12-13 14:15:00,36.85,36.85,36.82,36.84,70111.0,22.742,22.742,22.7235,22.7358,70111.0
2016-12-13 14:20:00,36.84,36.85,36.82,36.82,25767.0,22.7358,22.742,22.7235,22.7235,25767.0
2016-12-13 14:25:00,36.83,36.84,36.8,36.82,49104.0,22.7297,22.7358,22.7111,22.7235,49104.0
2016-12-13 14:30:00,36.83,36.83,36.8,36.81,54458.0,22.7297,22.7297,22.7111,22.7173,54458.0
2016-12-13 14:35:00,36.81,36.86,36.81,36.84,214239.0,22.7173,22.7482,22.7173,22.7358,214239.0
2016-12-13 14:40:00,36.83,36.87,36.81,36.87,86312.0,22.7297,22.7543,22.7173,22.7543,86312.0
2016-12-13 14:45:00,36.87,36.89,36.85,36.86,126842.0,22.7543,22.7667,22.742,22.7482,126842.0
2016-12-13 14:50:00,36.87,36.9,36.86,36.89,70918.0,22.7543,22.7729,22.7482,22.7667,70918.0
2016-12-13 14:55:00,36.9,36.91,36.87,36.89,116476.0,22.7729,22.779,22.7543,22.7667,116476.0
2016-12-13 15:00:00,36.89,36.9,36.87,36.89,150270.0,22.7667,22.7729,22.7543,22.7667,150270.0
2016-12-13 15:05:00,36.89,36.9,36.86,36.87,99211.0,22.7667,22.7729,22.7482,22.7543,99211.0
2016-12-13 15:10:00,36.88,36.88,36.86,36.86,95341.0,22.7605,22.7605,22.7482,22.7482,95341.0
2016-12-13 15:15:00,36.86,36.9,36.86,36.89,71961.0,22.7482,22.7729,22.7482,22.7667,71961.0
2016-12-13 15:20:00,36.89,36.9,36.85,36.88,88153.0,22.7667,22.7729,22.742,22.7605,88153.0
2016-12-13 15:25:00,36.88,36.88,36.86,36.87,61064.0,22.7605,22.7605,22.7482,22.7543,61064.0
2016-12-13 15:30:00,36.86,36.87,36.85,36.86,160426.0,22.7482,22.7543,22.742,22.7482,160426.0
2016-12-13 15:35:00,36.87,36.87,36.86,36.86,70578.0,22.7543,22.7543,22.7482,22.7482,70578.0
2016-12-13 15:40:00,36.87,36.89,36.84,36.85,141025.0,22.7543,22.7667,22.7358,22.742,141025.0
2016-12-13 15:45:00,36.84,36.85,36.82,36.83,96277.0,22.7358,22.742,22.7235,22.7297,96277.0
2016-12-13 15:50:00,36.83,36.83,36.8,36.82,357008.0,22.7297,22.7297,22.7111,22.7235,357008.0
2016-12-13 15:55:00,36.82,36.83,36.75,36.77,238455.0,22.7235,22.7297,22.6803,22.6926,238455.0
2016-12-14 09:30:00,36.74,36.74,36.64,36.7,186326.0,22.6741,22.6741,22.6124,22.6494,186326.0
2016-12-14 09:35:00,36.7,36.71,36.66,36.69,102927.0,22.6494,22.6556,22.6247,22.6433,102927.0
2016-12-14 09:40:00,36.69,36.74,36.69,36.7,78078.0,22.6433,22.6741,22.6433,22.6494,78078.0
2016-12-14 09:45:00,36.71,36.71,36.67,36.69,46705.0,22.6556,22.6556,22.6309,22.6433,46705.0
2016-12-14 09:50:00,36.68,36.68,36.6,36.62,111774.0,22.6371,22.6371,22.5877,22.6001,111774.0
2016-12-14 09:55:00,36.62,36.64,36.59,36.64,76764.0,22.6001,22.6124,22.5815,22.6124,76764.0
2016-12-14 10:00:00,36.64,36.67,36.62,36.66,118070.0,22.6124,22.6309,22.6001,22.6247,118070.0
2016-12-14 10:05:00,36.66,36.67,36.62,36.62,69218.0,22.6247,22.6309,22.6001,22.6001,69218.0
2016-12-14 10:10:00,36.62,36.66,36.62,36.66,55227.0,22.6001,22.6247,22.6001,22.6247,55227.0
2016-12-14 10:15:00,36.66,36.66,36.61,36.62,98980.0,22.6247,22.6247,22.5939,22.6001,98980.0
2016-12-14 10:20:00,36.63,36.7,36.61,36.7,64451.0,22.6062,22.6494,22.5939,22.6494,64451.0
2016-12-14 10:25:00,36.7,36.7,36.67,36.68,53731.0,22.6494,22.6494,22.6309,22.6371,53731.0
2016-12-14 10:30:00,36.69,36.88,36.68,36.82,328550.0,22.6433,22.7605,22.6371,22.7235,328550.0
2016-12-14 10:35:00,36.83,36.83,36.75,36.78,77407.0,22.7297,22.7297,22.6803,22.6988,77407.0
2016-12-14 10:40:00,36.78,36.79,36.7,36.71,70233.0,22.6988,22.705,22.6494,22.6556,70233.0
2016-12-14 10:45:00,36.71,36.81,36.71,36.81,56167.0,22.6556,22.7173,22.6556,22.7173,56167.0
2016-12-14 10:50:00,36.81,36.83,36.78,36.81,73990.0,22.7173,22.7297,22.6988,22.7173,73990.0
2016-12-14 10:55:00,36.81,36.82,36.77,36.77,57397.0,22.7173,22.7235,22.6926,22.6926,57397.0
2016-12-14 11:00:00,36.77,36.79,36.75,36.76,49589.0,22.6926,22.705,22.6803,22.6865,49589.0
2016-12-14 11:05:00,36.76,36.76,36.7,36.71,38731.0,22.6865,22.6865,22.6494,22.6556,38731.0
2016-12-14 11:10:00,36.7,36.77,36.69,36.75,32481.0,22.6494,22.6926,22.6433,22.6803,32481.0
2016-12-14 11:15:00,36.76,36.79,36.75,36.77,49742.0,22.6865,22.705,22.6803,22.6926,49742.0
2016-12-14 11:20:00,36.77,36.78,36.72,36.75,38188.0,22.6926,22.6988,22.6618,22.6803,38188.0
2016-12-14 11:25:00,36.75,36.77,36.72,36.73,38553.0,22.6803,22.6926,22.6618,22.6679,38553.0
2016-12-14 11:30:00,36.73,36.76,36.69,36.7,45274.0,22.6679,22.6865,22.6433,22.6494,45274.0
2016-12-14 11:35:00,36.7,36.7,36.65,36.65,55952.0,22.6494,22.6494,22.6186,22.6186,55952.0
2016-12-14 11:40:00,36.65,36.65,36.6,36.61,56979.0,22.6186,22.6186,22.5877,22.5939,56979.0
2016-12-14 11:45:00,36.62,36.67,36.61,36.66,46262.0,22.6001,22.6309,22.5939,22.6247,46262.0
2016-12-14 11:50:00,36.66,36.68,36.65,36.68,34823.0,22.6247,22.6371,22.6186,22.6371,34823.0
2016-12-14 11:55:00,36.69,36.7,36.68,36.69,18760.0,22.6433,22.6494,22.6371,22.6433,18760.0
2016-12-14 12:00:00,36.69,36.71,36.67,36.7,34884.0,22.6433,22.6556,22.6309,22.6494,34884.0
2016-12-14 12:05:00,36.7,36.71,36.69,36.71,28027.0,22.6494,22.6556,22.6433,22.6556,28027.0
2016-12-14 12:10:00,36.71,36.75,36.7,36.73,33407.0,22.6556,22.6803,22.6494,22.6679,33407.0
2016-12-14 12:15:00,36.73,36.75,36.72,36.74,30541.0,22.6679,22.6803,22.6618,22.6741,30541.0
2016-12-14 12:20:00,36.74,36.74,36.69,36.7,48039.0,22.6741,22.6741,22.6433,22.6494,48039.0
2016-12-14 12:25:00,36.69,36.72,36.69,36.71,45454.0,22.6433,22.6618,22.6433,22.6556,45454.0
2016-12-14 12:30:00,36.71,36.75,36.71,36.73,74202.0,22.6556,22.6803,22.6556,22.6679,74202.0
2016-12-14 12:35:00,36.73,36.75,36.73,36.75,50144.0,22.6679,22.6803,22.6679,22.6803,50144.0
2016-12-14 12:40:00,36.74,36.76,36.73,36.73,38563.0,22.6741,22.6865,22.6679,22.6679,38563.0
2016-12-14 12:45:00,36.73,36.74,36.7,36.72,34474.0,22.6679,22.6741,22.6494,22.6618,34474.0
2016-12-14 12:50:00,36.72,36.73,36.7,36.7,31574.0,22.6618,22.6679,22.6494,22.6494,31574.0
2016-12-14 12:55:00,36.7,36.71,36.69,36.7,25257.0,22.6494,22.6556,22.6433,22.6494,25257.0
2016-12-14 13:00:00,36.7,36.75,36.7,36.73,34072.0,22.6494,22.6803,22.6494,22.6679,34072.0
2016-12-14 13:05:00,36.73,36.74,36.71,36.73,39819.0,22.6679,22.6741,22.6556,22.6679,39819.0
2016-12-14 13:10:00,36.73,36.74,36.72,36.73,32319.0,22.6679,22.6741,22.6618,22.6679,32319.0
2016-12-14 13:15:00,36.72,36.73,36.71,36.73,21632.0,22.6618,22.6679,22.6556,22.6679,21632.0
2016-12-14 13:20:00,36.72,36.74,36.72,36.72,20562.0,22.6618,22.6741,22.6618,22.6618,20562.0
2016-12-14 13:25:00,36.72,36.74,36.72,36.73,11820.0,22.6618,22.6741,22.6618,22.6679,11820.0
2016-12-14 13:30:00,36.73,36.76,36.73,36.75,28500.0,22.6679,22.6865,22.6679,22.6803,28500.0
2016-12-14 13:35:00,36.75,36.75,36.72,36.72,15370.0,22.6803,22.6803,22.6618,22.6618,15370.0
2016-12-14 13:40:00,36.73,36.74,36.71,36.74,43135.0,22.6679,22.6741,22.6556,22.6741,43135.0
2016-12-14 13:45:00,36.73,36.74,36.71,36.72,38431.0,22.6679,22.6741,22.6556,22.6618,38431.0
2016-12-14 13:50:00,36.72,36.72,36.69,36.7,38336.0,22.6618,22.6618,22.6433,22.6494,38336.0
2016-12-14 13:55:00,36.7,36.72,36.68,36.71,32129.0,22.6494,22.6618,22.6371,22.6556,32129.0
2016-12-14 14:00:00,36.7,36.73,36.61,36.73,64902.0,22.6494,22.6679,22.5939,22.6679,64902.0
2016-12-14 14:05:00,36.72,36.73,36.58,36.64,80316.0,22.6618,22.6679,22.5754,22.6124,80316.0
2016-12-14 14:10:00,36.64,36.64,36.47,36.47,83141.0,22.6124,22.6124,22.5075,22.5075,83141.0
2016-12-14 14:15:00,36.48,36.5,36.44,36.5,62239.0,22.5137,22.526,22.489,22.526,62239.0
2016-12-14 14:20:00,36.5,36.5,36.45,36.47,36806.0,22.526,22.526,22.4951,22.5075,36806.0
2016-12-14 14:25:00,36.47,36.47,36.33,36.34,99994.0,22.5075,22.5075,22.4211,22.4273,99994.0
2016-12-14 14:30:00,36.34,36.44,36.34,36.42,84952.0,22.4273,22.489,22.4273,22.4766,84952.0
2016-12-14 14:35:00,36.42,36.44,36.36,36.44,77282.0,22.4766,22.489,22.4396,22.489,77282.0
2016-12-14 14:40:00,36.45,36.5,36.44,36.45,59004.0,22.4951,22.526,22.489,22.4951,59004.0
2016-12-14 14:45:00,36.45,36.45,36.41,36.44,29521.0,22.4951,22.4951,22.4705,22.489,29521.0
2016-12-14 14:50:00,36.44,36.45,36.36,36.37,50600.0,22.489,22.4951,22.4396,22.4458,50600.0
2016-12-14 14:55:00,36.36,36.36,36.28,36.3,80269.0,22.4396,22.4396,22.3902,22.4026,80269.0
2016-12-14 15:00:00,36.29,36.33,36.27,36.3,65121.0,22.3964,22.4211,22.3841,22.4026,65121.0
2016-12-14 15:05:00,36.3,36.32,36.22,36.23,65311.0,22.4026,22.4149,22.3532,22.3594,65311.0
2016-12-14 15:10:00,36.22,36.23,36.18,36.2,138286.0,22.3532,22.3594,22.3285,22.3409,138286.0
2016-12-14 15:15:00,36.2,36.2,36.1,36.13,93041.0,22.3409,22.3409,22.2791,22.2977,93041.0
2016-12-14 15:20:00,36.13,36.21,36.13,36.18,107380.0,22.2977,22.347,22.2977,22.3285,107380.0
2016-12-14 15:25:00,36.17,36.21,36.17,36.2,58780.0,22.3223,22.347,22.3223,22.3409,58780.0
2016-12-14 15:30:00,36.2,36.3,36.2,36.3,86573.0,22.3409,22.4026,22.3409,22.4026,86573.0
2016-12-14 15:35:00,36.29,36.29,36.23,36.24,99302.0,22.3964,22.3964,22.3594,22.3655,99302.0
2016-12-14 15:40:00,36.23,36.24,36.14,36.17,120522.0,22.3594,22.3655,22.3038,22.3223,120522.0
2016-12-14 15:45:00,36.16,36.18,36.11,36.12,74085.0,22.3162,22.3285,22.2853,22.2915,74085.0
2016-12-14 15:50:00,36.12,36.12,36.04,36.09,189778.0,22.2915,22.2915,22.2421,22.273,189778.0
2016-12-14 15:55:00,36.09,36.1,36.01,36.03,326141.0,22.273,22.2791,22.2236,22.2359,326141.0
2016-12-15 09:30:00,35.44,35.44,35.31,35.43,340423.0,21.8718,21.8718,21.7916,21.8656,340423.0
2016-12-15 09:35:00,35.43,35.48,35.42,35.46,160176.0,21.8656,21.8965,21.8595,21.8842,160176.0
2016-12-15 09:40:00,35.45,35.47,35.41,35.47,142291.0,21.878,21.8903,21.8533,21.8903,142291.0
2016-12-15 09:45:00,35.48,35.58,35.47,35.57,216779.0,21.8965,21.9582,21.8903,21.952,216779.0
2016-12-15 09:50:00,35.57,35.64,35.54,35.63,134960.0,21.952,21.9952,21.9335,21.9891,134960.0
2016-12-15 09:55:00,35.63,35.64,35.56,35.64,130958.0,21.9891,21.9952,21.9459,21.9952,130958.0
2016-12-15 10:00:00,35.64,35.65,35.59,35.61,109899.0,21.9952,22.0014,21.9644,21.9767,109899.0
2016-12-15 10:05:00,35.61,35.65,35.57,35.62,161390.0,21.9767,22.0014,21.952,21.9829,161390.0
2016-12-15 10:10:00,35.62,35.65,35.6,35.64,90607.0,21.9829,22.0014,21.9706,21.9952,90607.0
2016-12-15 10:15:00,35.64,35.67,35.56,35.59,149037.0,21.9952,22.0138,21.9459,21.9644,149037.0
2016-12-15 10:20:00,35.59,35.59,35.55,35.57,106810.0,21.9644,21.9644,21.9397,21.952,106810.0
2016-12-15 10:25:00,35.58,35.63,35.57,35.61,92561.0,21.9582,21.9891,21.952,21.9767,92561.0
2016-12-15 10:30:00,35.61,35.69,35.61,35.67,79364.0,21.9767,22.0261,21.9767,22.0138,79364.0
2016-12-15 10:35:00,35.67,35.75,35.67,35.75,52000.0,22.0138,22.0631,22.0138,22.0631,52000.0
2016-12-15 10:40:00,35.75,35.76,35.7,35.71,39671.0,22.0631,22.0693,22.0323,22.0384,39671.0
2016-12-15 10:45:00,35.72,35.72,35.65,35.69,47668.0,22.0446,22.0446,22.0014,22.0261,47668.0
2016-12-15 10:50:00,35.69,35.71,35.68,35.7,18318.0,22.0261,22.0384,22.0199,22.0323,18318.0
2016-12-15 10:55:00,35.7,35.74,35.69,35.72,65079.0,22.0323,22.057,22.0261,22.0446,65079.0
2016-12-15 11:00:00,35.72,35.79,35.7,35.79,48093.0,22.0446,22.0878,22.0323,22.0878,48093.0
2016-12-15 11:05:00,35.79,35.82,35.75,35.81,57632.0,22.0878,22.1063,22.0631,22.1002,57632.0
2016-12-15 11:10:00,35.81,35.83,35.79,35.82,29459.0,22.1002,22.1125,22.0878,22.1063,29459.0
2016-12-15 11:15:00,35.82,35.83,35.79,35.79,32551.0,22.1063,22.1125,22.0878,22.0878,32551.0
2016-12-15 11:20:00,35.79,35.83,35.78,35.81,54087.0,22.0878,22.1125,22.0816,22.1002,54087.0
2016-12-15 11:25:00,35.81,35.81,35.74,35.74,85369.0,22.1002,22.1002,22.057,22.057,85369.0
2016-12-15 11:30:00,35.74,35.82,35.72,35.8,164989.0,22.057,22.1063,22.0446,22.094,164989.0
2016-12-15 11:35:00,35.8,35.81,35.76,35.77,55745.0,22.094,22.1002,22.0693,22.0755,55745.0
2016-12-15 11:40:00,35.77,35.78,35.74,35.75,20734.0,22.0755,22.0816,22.057,22.0631,20734.0
2016-12-15 11:45:00,35.75,35.77,35.73,35.75,23483.0,22.0631,22.0755,22.0508,22.0631,23483.0
2016-12-15 11:50:00,35.76,35.76,35.73,35.75,30643.0,22.0693,22.0693,22.0508,22.0631,30643.0
2016-12-15 11:55:00,35.75,35.75,35.72,35.73,17394.0,22.0631,22.0631,22.0446,22.0508,17394.0
2016-12-15 12:00:00,35.73,35.76,35.73,35.75,19841.0,22.0508,22.0693,22.0508,22.0631,19841.0
2016-12-15 12:05:00,35.75,35.77,35.74,35.77,15087.0,22.0631,22.0755,22.057,22.0755,15087.0
2016-12-15 12:10:00,35.76,35.79,35.76,35.79,18118.0,22.0693,22.0878,22.0693,22.0878,18118.0
2016-12-15 12:15:00,35.79,35.81,35.77,35.8,34886.0,22.0878,22.1002,22.0755,22.094,34886.0
2016-12-15 12:20:00,35.81,35.82,35.79,35.81,23698.0,22.1002,22.1063,22.0878,22.1002,23698.0
2016-12-15 12:25:00,35.82,35.86,35.81,35.84,21359.0,22.1063,22.131,22.1002,22.1187,21359.0
2016-12-15 12:30:00,35.84,35.85,35.82,35.85,50477.0,22.1187,22.1248,22.1063,22.1248,50477.0
2016-12-15 12:35:00,35.85,35.87,35.84,35.86,40633.0,22.1248,22.1372,22.1187,22.131,40633.0
2016-12-15 12:40:00,35.87,35.88,35.85,35.87,32317.0,22.1372,22.1434,22.1248,22.1372,32317.0
2016-12-15 12:45:00,35.87,35.89,35.87,35.87,24196.0,22.1372,22.1495,22.1372,22.1372,24196.0
2016-12-15 12:50:00,35.87,35.87,35.83,35.84,35291.0,22.1372,22.1372,22.1125,22.1187,35291.0
2016-12-15 12:55:00,35.83,35.88,35.83,35.88,17381.0,22.1125,22.1434,22.1125,22.1434,17381.0
2016-12-15 13:00:00,35.88,35.89,35.86,35.88,28612.0,22.1434,22.1495,22.131,22.1434,28612.0
2016-12-15 13:05:00,35.89,35.93,35.88,35.92,36937.0,22.1495,22.1742,22.1434,22.168,36937.0
2016-12-15 13:10:00,35.92,35.93,35.89,35.93,27668.0,22.168,22.1742,22.1495,22.1742,27668.0
2016-12-15 13:15:00,35.93,35.94,35.9,35.91,30433.0,22.1742,22.1804,22.1557,22.1619,30433.0
2016-12-15 13:20:00,35.91,35.93,35.9,35.92,16921.0,22.1619,22.1742,22.1557,22.168,16921.0
2016-12-15 13:25:00,35.91,35.92,35.88,35.89,25355.0,22.1619,22.168,22.1434,22.1495,25355.0
2016-12-15 13:30:00,35.89,35.9,35.86,35.86,15670.0,22.1495,22.1557,22.131,22.131,15670.0
2016-12-15 13:35:00,35.87,35.88,35.82,35.83,26890.0,22.1372,22.1434,22.1063,22.1125,26890.0
2016-12-15 13:40:00,35.83,35.84,35.81,35.81,12927.0,22.1125,22.1187,22.1002,22.1002,12927.0
2016-12-15 13:45:00,35.81,35.81,35.77,35.78,42645.0,22.1002,22.1002,22.0755,22.0816,42645.0
2016-12-15 13:50:00,35.79,35.8,35.75,35.77,20406.0,22.0878,22.094,22.0631,22.0755,20406.0
2016-12-15 13:55:00,35.76,35.82,35.75,35.81,24823.0,22.0693,22.1063,22.0631,22.1002,24823.0
2016-12-15 14:00:00,35.81,35.84,35.79,35.84,14813.0,22.1002,22.1187,22.0878,22.1187,14813.0
2016-12-15 14:05:00,35.84,35.86,35.81,35.82,14792.0,22.1187,22.131,22.1002,22.1063,14792.0
2016-12-15 14:10:00,35.82,35.84,35.8,35.81,22741.0,22.1063,22.1187,22.094,22.1002,22741.0
2016-12-15 14:15:00,35.81,35.81,35.79,35.8,29065.0,22.1002,22.1002,22.0878,22.094,29065.0
2016-12-15 14:20:00,35.8,35.81,35.79,35.8,49423.0,22.094,22.1002,22.0878,22.094,49423.0
2016-12-15 14:25:00,35.8,35.84,35.8,35.84,16525.0,22.094,22.1187,22.094,22.1187,16525.0
2016-12-15 14:30:00,35.83,35.85,35.83,35.85,29960.0,22.1125,22.1248,22.1125,22.1248,29960.0
2016-12-15 14:35:00,35.86,35.87,35.83,35.86,20124.0,22.131,22.1372,22.1125,22.131,20124.0
2016-12-15 14:40:00,35.86,35.86,35.84,35.85,15626.0,22.131,22.131,22.1187,22.1248,15626.0
2016-12-15 14:45:00,35.86,35.86,35.83,35.84,24654.0,22.131,22.131,22.1125,22.1187,24654.0
2016-12-15 14:50:00,35.83,35.86,35.83,35.86,25113.0,22.1125,22.131,22.1125,22.131,25113.0
2016-12-15 14:55:00,35.86,35.87,35.84,35.87,49480.0,22.131,22.1372,22.1187,22.1372,49480.0
2016-12-15 15:00:00,35.87,35.88,35.85,35.87,32591.0,22.1372,22.1434,22.1248,22.1372,32591.0
2016-12-15 15:05:00,35.87,35.87,35.8,35.81,31710.0,22.1372,22.1372,22.094,22.1002,31710.0
2016-12-15 15:10:00,35.82,35.82,35.79,35.8,22039.0,22.1063,22.1063,22.0878,22.094,22039.0
2016-12-15 15:15:00,35.8,35.81,35.8,35.8,17978.0,22.094,22.1002,22.094,22.094,17978.0
2016-12-15 15:20:00,35.81,35.82,35.8,35.8,29240.0,22.1002,22.1063,22.094,22.094,29240.0
2016-12-15 15:25:00,35.79,35.82,35.77,35.78,51892.0,22.0878,22.1063,22.0755,22.0816,51892.0
2016-12-15 15:30:00,35.78,35.81,35.78,35.8,52680.0,22.0816,22.1002,22.0816,22.094,52680.0
2016-12-15 15:35:00,35.81,35.81,35.79,35.8,30061.0,22.1002,22.1002,22.0878,22.094,30061.0
2016-12-15 15:40:00,35.79,35.82,35.78,35.8,90956.0,22.0878,22.1063,22.0816,22.094,90956.0
2016-12-15 15:45:00,35.8,35.83,35.79,35.81,128658.0,22.094,22.1125,22.0878,22.1002,128658.0
2016-12-15 15:50:00,35.81,35.85,35.81,35.85,82807.0,22.1002,22.1248,22.1002,22.1248,82807.0
2016-12-15 15:55:00,35.85,35.87,35.83,35.84,242060.0,22.1248,22.1372,22.1125,22.1187,242060.0
2016-12-16 09:30:00,36.21,36.23,36.14,36.22,230395.0,22.347,22.3594,22.3038,22.3532,230395.0
2016-12-16 09:35:00,36.23,36.25,36.18,36.2,114561.0,22.3594,22.3717,22.3285,22.3409,114561.0
2016-12-16 09:40:00,36.2,36.23,36.19,36.22,73317.0,22.3409,22.3594,22.3347,22.3532,73317.0
2016-12-16 09:45:00,36.23,36.29,36.21,36.27,61485.0,22.3594,22.3964,22.347,22.3841,61485.0
2016-12-16 09:50:00,36.26,36.29,36.25,36.28,77178.0,22.3779,22.3964,22.3717,22.3902,77178.0
2016-12-16 09:55:00,36.28,36.39,36.27,36.39,130962.0,22.3902,22.4581,22.3841,22.4581,130962.0
2016-12-16 10:00:00,36.39,36.39,36.32,36.34,62261.0,22.4581,22.4581,22.4149,22.4273,62261.0
2016-12-16 10:05:00,36.34,36.38,36.34,36.38,40817.0,22.4273,22.4519,22.4273,22.4519,40817.0
2016-12-16 10:10:00,36.37,36.4,36.37,36.39,61483.0,22.4458,22.4643,22.4458,22.4581,61483.0
2016-12-16 10:15:00,36.4,36.43,36.39,36.43,55311.0,22.4643,22.4828,22.4581,22.4828,55311.0
2016-12-16 10:20:00,36.43,36.43,36.39,36.4,28657.0,22.4828,22.4828,22.4581,22.4643,28657.0
2016-12-16 10:25:00,36.41,36.41,36.36,36.37,62689.0,22.4705,22.4705,22.4396,22.4458,62689.0
2016-12-16 10:30:00,36.38,36.39,36.34,36.35,39076.0,22.4519,22.4581,22.4273,22.4334,39076.0
2016-12-16 10:35:00,36.35,36.37,36.34,36.36,49320.0,22.4334,22.4458,22.4273,22.4396,49320.0
2016-12-16 10:40:00,36.36,36.37,36.34,36.35,63401.0,22.4396,22.4458,22.4273,22.4334,63401.0
2016-12-16 10:45:00,36.35,36.37,36.35,36.37,11842.0,22.4334,22.4458,22.4334,22.4458,11842.0
2016-12-16 10:50:00,36.37,36.41,36.36,36.38,47684.0,22.4458,22.4705,22.4396,22.4519,47684.0
2016-12-16 10:55:00,36.39,36.41,36.39,36.41,29197.0,22.4581,22.4705,22.4581,22.4705,29197.0
2016-12-16 11:00:00,36.4,36.43,36.4,36.41,40052.0,22.4643,22.4828,22.4643,22.4705,40052.0
2016-12-16 11:05:00,36.4,36.44,36.4,36.43,44885.0,22.4643,22.489,22.4643,22.4828,44885.0
2016-12-16 11:10:00,36.44,36.45,36.41,36.43,74256.0,22.489,22.4951,22.4705,22.4828,74256.0
2016-12-16 11:15:00,36.44,36.48,36.43,36.46,53223.0,22.489,22.5137,22.4828,22.5013,53223.0
2016-12-16 11:20:00,36.47,36.5,36.46,36.48,66326.0,22.5075,22.526,22.5013,22.5137,66326.0
2016-12-16 11:25:00,36.48,36.52,36.46,36.46,100193.0,22.5137,22.5383,22.5013,22.5013,100193.0
2016-12-16 11:30:00,36.46,36.62,36.44,36.62,437464.0,22.5013,22.6001,22.489,22.6001,437464.0
2016-12-16 11:35:00,36.62,36.69,36.59,36.68,189898.0,22.6001,22.6433,22.5815,22.6371,189898.0
2016-12-16 11:40:00,36.68,36.73,36.68,36.71,75868.0,22.6371,22.6679,22.6371,22.6556,75868.0
2016-12-16 11:45:00,36.72,36.73,36.7,36.72,43923.0,22.6618,22.6679,22.6494,22.6618,43923.0
2016-12-16 11:50:00,36.71,36.72,36.66,36.68,64263.0,22.6556,22.6618,22.6247,22.6371,64263.0
2016-12-16 11:55:00,36.69,36.72,36.68,36.72,29769.0,22.6433,22.6618,22.6371,22.6618,29769.0
2016-12-16 12:00:00,36.72,36.72,36.66,36.68,39876.0,22.6618,22.6618,22.6247,22.6371,39876.0
2016-12-16 12:05:00,36.68,36.69,36.67,36.67,11111.0,22.6371,22.6433,22.6309,22.6309,11111.0
2016-12-16 12:10:00,36.68,36.7,36.67,36.7,29769.0,22.6371,22.6494,22.6309,22.6494,29769.0
2016-12-16 12:15:00,36.69,36.7,36.61,36.61,63483.0,22.6433,22.6494,22.5939,22.5939,63483.0
2016-12-16 12:20:00,36.61,36.62,36.59,36.61,41912.0,22.5939,22.6001,22.5815,22.5939,41912.0
2016-12-16 12:25:00,36.61,36.62,36.59,36.59,28363.0,22.5939,22.6001,22.5815,22.5815,28363.0
2016-12-16 12:30:00,36.59,36.64,36.58,36.63,89313.0,22.5815,22.6124,22.5754,22.6062,89313.0
2016-12-16 12:35:00,36.63,36.68,36.63,36.67,40225.0,22.6062,22.6371,22.6062,22.6309,40225.0
2016-12-16 12:40:00,36.66,36.67,36.64,36.65,58236.0,22.6247,22.6309,22.6124,22.6186,58236.0
2016-12-16 12:45:00,36.65,36.66,36.63,36.66,31448.0,22.6186,22.6247,22.6062,22.6247,31448.0
2016-12-16 12:50:00,36.65,36.66,36.62,36.62,50644.0,22.6186,22.6247,22.6001,22.6001,50644.0
2016-12-16 12:55:00,36.62,36.66,36.62,36.65,21489.0,22.6001,22.6247,22.6001,22.6186,21489.0
2016-12-16 13:00:00,36.66,36.66,36.56,36.59,38049.0,22.6247,22.6247,22.563,22.5815,38049.0
2016-12-16 13:05:00,36.59,36.6,36.58,36.58,29237.0,22.5815,22.5877,22.5754,22.5754,29237.0
2016-12-16 13:10:00,36.59,36.6,36.58,36.59,49086.0,22.5815,22.5877,22.5754,22.5815,49086.0
2016-12-16 13:15:00,36.58,36.59,36.56,36.58,38003.0,22.5754,22.5815,22.563,22.5754,38003.0
2016-12-16 13:20:00,36.58,36.62,36.57,36.62,40508.0,22.5754,22.6001,22.5692,22.6001,40508.0
2016-12-16 13:25:00,36.62,36.62,36.61,36.61,35574.0,22.6001,22.6001,22.5939,22.5939,35574.0
2016-12-16 13:30:00,36.61,36.62,36.59,36.59,18635.0,22.5939,22.6001,22.5815,22.5815,18635.0
2016-12-16 13:35:00,36.6,36.61,36.57,36.6,33600.0,22.5877,22.5939,22.5692,22.5877,33600.0
2016-12-16 13:40:00,36.59,36.62,36.59,36.61,37542.0,22.5815,22.6001,22.5815,22.5939,37542.0
2016-12-16 13:45:00,36.62,36.62,36.58,36.59,24090.0,22.6001,22.6001,22.5754,22.5815,24090.0
2016-12-16 13:50:00,36.58,36.59,36.58,36.59,17789.0,22.5754,22.5815,22.5754,22.5815,17789.0
2016-12-16 13:55:00,36.59,36.62,36.58,36.62,27053.0,22.5815,22.6001,22.5754,22.6001,27053.0
2016-12-16 14:00:00,36.62,36.63,36.61,36.62,35759.0,22.6001,22.6062,22.5939,22.6001,35759.0
2016-12-16 14:05:00,36.62,36.65,36.6,36.65,35516.0,22.6001,22.6186,22.5877,22.6186,35516.0
2016-12-16 14:10:00,36.64,36.65,36.64,36.64,16908.0,22.6124,22.6186,22.6124,22.6124,16908.0
2016-12-16 14:15:00,36.65,36.65,36.59,36.61,44062.0,22.6186,22.6186,22.5815,22.5939,44062.0
2016-12-16 14:20:00,36.62,36.62,36.58,36.58,40269.0,22.6001,22.6001,22.5754,22.5754,40269.0
2016-12-16 14:25:00,36.58,36.59,36.57,36.58,31581.0,22.5754,22.5815,22.5692,22.5754,31581.0
2016-12-16 14:30:00,36.58,36.58,36.56,36.56,48319.0,22.5754,22.5754,22.563,22.563,48319.0
2016-12-16 14:35:00,36.57,36.58,36.56,36.58,18145.0,22.5692,22.5754,22.563,22.5754,18145.0
2016-12-16 14:40:00,36.57,36.58,36.57,36.58,26517.0,22.5692,22.5754,22.5692,22.5754,26517.0
2016-12-16 14:45:00,36.57,36.62,36.57,36.61,29562.0,22.5692,22.6001,22.5692,22.5939,29562.0
2016-12-16 14:50:00,36.62,36.63,36.61,36.63,46178.0,22.6001,22.6062,22.5939,22.6062,46178.0
2016-12-16 14:55:00,36.62,36.63,36.58,36.59,51121.0,22.6001,22.6062,22.5754,22.5815,51121.0
2016-12-16 15:00:00,36.59,36.61,36.57,36.57,45170.0,22.5815,22.5939,22.5692,22.5692,45170.0
2016-12-16 15:05:00,36.57,36.58,36.56,36.58,24526.0,22.5692,22.5754,22.563,22.5754,24526.0
2016-12-16 15:10:00,36.57,36.58,36.54,36.58,56670.0,22.5692,22.5754,22.5507,22.5754,56670.0
2016-12-16 15:15:00,36.58,36.58,36.54,36.57,56879.0,22.5754,22.5754,22.5507,22.5692,56879.0
2016-12-16 15:20:00,36.57,36.58,36.55,36.55,26838.0,22.5692,22.5754,22.5569,22.5569,26838.0
2016-12-16 15:25:00,36.55,36.58,36.55,36.57,30735.0,22.5569,22.5754,22.5569,22.5692,30735.0
2016-12-16 15:30:00,36.58,36.59,36.57,36.57,59887.0,22.5754,22.5815,22.5692,22.5692,59887.0
2016-12-16 15:35:00,36.57,36.59,36.56,36.59,109416.0,22.5692,22.5815,22.563,22.5815,109416.0
2016-12-16 15:40:00,36.58,36.59,36.55,36.55,63652.0,22.5754,22.5815,22.5569,22.5569,63652.0
2016-12-16 15:45:00,36.55,36.59,36.54,36.59,126592.0,22.5569,22.5815,22.5507,22.5815,126592.0
2016-12-16 15:50:00,36.59,36.59,36.58,36.59,98655.0,22.5815,22.5815,22.5754,22.5815,98655.0
2016-12-16 15:55:00,36.58,36.61,36.56,36.59,360295.0,22.5754,22.5939,22.563,22.5815,360295.0
2016-12-19 09:30:00,36.63,36.66,36.61,36.65,236849.0,22.6062,22.6247,22.5939,22.6186,236849.0
2016-12-19 09:35:00,36.65,36.65,36.55,36.57,157301.0,22.6186,22.6186,22.5569,22.5692,157301.0
2016-12-19 09:40:00,36.57,36.65,36.55,36.61,69370.0,22.5692,22.6186,22.5569,22.5939,69370.0
2016-12-19 09:45:00,36.62,36.66,36.6,36.66,56920.0,22.6001,22.6247,22.5877,22.6247,56920.0
2016-12-19 09:50:00,36.66,36.67,36.62,36.65,75402.0,22.6247,22.6309,22.6001,22.6186,75402.0
2016-12-19 09:55:00,36.65,36.65,36.6,36.62,82127.0,22.6186,22.6186,22.5877,22.6001,82127.0
2016-12-19 10:00:00,36.63,36.69,36.62,36.65,67679.0,22.6062,22.6433,22.6001,22.6186,67679.0
2016-12-19 10:05:00,36.64,36.66,36.61,36.62,70287.0,22.6124,22.6247,22.5939,22.6001,70287.0
2016-12-19 10:10:00,36.62,36.68,36.61,36.66,53433.0,22.6001,22.6371,22.5939,22.6247,53433.0
2016-12-19 10:15:00,36.65,36.66,36.63,36.65,44403.0,22.6186,22.6247,22.6062,22.6186,44403.0
2016-12-19 10:20:00,36.64,36.67,36.63,36.64,62709.0,22.6124,22.6309,22.6062,22.6124,62709.0
2016-12-19 10:25:00,36.65,36.65,36.63,36.65,30235.0,22.6186,22.6186,22.6062,22.6186,30235.0
2016-12-19 10:30:00,36.65,36.68,36.64,36.66,57959.0,22.6186,22.6371,22.6124,22.6247,57959.0
2016-12-19 10:35:00,36.66,36.66,36.62,36.64,62880.0,22.6247,22.6247,22.6001,22.6124,62880.0
2016-12-19 10:40:00,36.64,36.65,36.6,36.61,44059.0,22.6124,22.6186,22.5877,22.5939,44059.0
2016-12-19 10:45:00,36.62,36.62,36.58,36.61,66181.0,22.6001,22.6001,22.5754,22.5939,66181.0
2016-12-19 10:50:00,36.6,36.61,36.57,36.6,60290.0,22.5877,22.5939,22.5692,22.5877,60290.0
2016-12-19 10:55:00,36.59,36.63,36.58,36.61,32733.0,22.5815,22.6062,22.5754,22.5939,32733.0
2016-12-19 11:00:00,36.61,36.63,36.58,36.61,56736.0,22.5939,22.6062,22.5754,22.5939,56736.0
2016-12-19 11:05:00,36.61,36.62,36.57,36.57,71760.0,22.5939,22.6001,22.5692,22.5692,71760.0
2016-12-19 11:10:00,36.58,36.59,36.56,36.59,63084.0,22.5754,22.5815,22.563,22.5815,63084.0
2016-12-19 11:15:00,36.59,36.62,36.58,36.59,76202.0,22.5815,22.6001,22.5754,22.5815,76202.0
2016-12-19 11:20:00,36.6,36.63,36.57,36.62,37124.0,22.5877,22.6062,22.5692,22.6001,37124.0
2016-12-19 11:25:00,36.62,36.65,36.6,36.65,47673.0,22.6001,22.6186,22.5877,22.6186,47673.0
2016-12-19 11:30:00,36.65,36.66,36.62,36.65,100444.0,22.6186,22.6247,22.6001,22.6186,100444.0
2016-12-19 11:35:00,36.65,36.66,36.63,36.66,56122.0,22.6186,22.6247,22.6062,22.6247,56122.0
2016-12-19 11:40:00,36.66,36.66,36.63,36.65,33550.0,22.6247,22.6247,22.6062,22.6186,33550.0
2016-12-19 11:45:00,36.66,36.66,36.61,36.62,43247.0,22.6247,22.6247,22.5939,22.6001,43247.0
2016-12-19 11:50:00,36.62,36.64,36.62,36.64,23762.0,22.6001,22.6124,22.6001,22.6124,23762.0
2016-12-19 11:55:00,36.64,36.64,36.59,36.59,41241.0,22.6124,22.6124,22.5815,22.5815,41241.0
2016-12-19 12:00:00,36.59,36.62,36.59,36.61,28992.0,22.5815,22.6001,22.5815,22.5939,28992.0
2016-12-19 12:05:00,36.61,36.67,36.61,36.66,35345.0,22.5939,22.6309,22.5939,22.6247,35345.0
2016-12-19 12:10:00,36.66,36.7,36.66,36.7,33410.0,22.6247,22.6494,22.6247,22.6494,33410.0
2016-12-19 12:15:00,36.7,36.74,36.69,36.73,60472.0,22.6494,22.6741,22.6433,22.6679,60472.0
2016-12-19 12:20:00,36.72,36.75,36.72,36.74,42646.0,22.6618,22.6803,22.6618,22.6741,42646.0
2016-12-19 12:25:00,36.74,36.78,36.73,36.77,39698.0,22.6741,22.6988,22.6679,22.6926,39698.0
2016-12-19 12:30:00,36.77,36.77,36.75,36.76,29106.0,22.6926,22.6926,22.6803,22.6865,29106.0
2016-12-19 12:35:00,36.76,36.78,36.75,36.77,45689.0,22.6865,22.6988,22.6803,22.6926,45689.0
2016-12-19 12:40:00,36.77,36.78,36.75,36.77,38566.0,22.6926,22.6988,22.6803,22.6926,38566.0
2016-12-19 12:45:00,36.77,36.78,36.76,36.77,16387.0,22.6926,22.6988,22.6865,22.6926,16387.0
2016-12-19 12:50:00,36.77,36.78,36.75,36.77,27459.0,22.6926,22.6988,22.6803,22.6926,27459.0
2016-12-19 12:55:00,36.76,36.76,36.73,36.75,36757.0,22.6865,22.6865,22.6679,22.6803,36757.0
2016-12-19 13:00:00,36.75,36.75,36.73,36.73,21241.0,22.6803,22.6803,22.6679,22.6679,21241.0
2016-12-19 13:05:00,36.74,36.74,36.72,36.72,41350.0,22.6741,22.6741,22.6618,22.6618,41350.0
2016-12-19 13:10:00,36.73,36.73,36.7,36.7,21258.0,22.6679,22.6679,22.6494,22.6494,21258.0
2016-12-19 13:15:00,36.7,36.71,36.69,36.69,27083.0,22.6494,22.6556,22.6433,22.6433,27083.0
2016-12-19 13:20:00,36.69,36.7,36.66,36.67,33221.0,22.6433,22.6494,22.6247,22.6309,33221.0
2016-12-19 13:25:00,36.67,36.69,36.67,36.69,20984.0,22.6309,22.6433,22.6309,22.6433,20984.0
2016-12-19 13:30:00,36.69,36.69,36.64,36.65,26883.0,22.6433,22.6433,22.6124,22.6186,26883.0
2016-12-19 13:35:00,36.64,36.64,36.61,36.61,27627.0,22.6124,22.6124,22.5939,22.5939,27627.0
2016-12-19 13:40:00,36.62,36.63,36.6,36.62,43441.0,22.6001,22.6062,22.5877,22.6001,43441.0
2016-12-19 13:45:00,36.63,36.63,36.61,36.61,14762.0,22.6062,22.6062,22.5939,22.5939,14762.0
2016-12-19 13:50:00,36.61,36.63,36.59,36.62,46809.0,22.5939,22.6062,22.5815,22.6001,46809.0
2016-12-19 13:55:00,36.62,36.65,36.62,36.65,22880.0,22.6001,22.6186,22.6001,22.6186,22880.0
2016-12-19 14:00:00,36.65,36.68,36.65,36.66,24712.0,22.6186,22.6371,22.6186,22.6247,24712.0
2016-12-19 14:05:00,36.66,36.67,36.64,36.65,40319.0,22.6247,22.6309,22.6124,22.6186,40319.0
2016-12-19 14:10:00,36.65,36.66,36.64,36.64,29312.0,22.6186,22.6247,22.6124,22.6124,29312.0
2016-12-19 14:15:00,36.65,36.66,36.63,36.65,24833.0,22.6186,22.6247,22.6062,22.6186,24833.0
2016-12-19 14:20:00,36.65,36.65,36.62,36.63,43715.0,22.6186,22.6186,22.6001,22.6062,43715.0
2016-12-19 14:25:00,36.63,36.65,36.61,36.64,27466.0,22.6062,22.6186,22.5939,22.6124,27466.0
2016-12-19 14:30:00,36.64,36.65,36.62,36.64,66006.0,22.6124,22.6186,22.6001,22.6124,66006.0
2016-12-19 14:35:00,36.63,36.65,36.63,36.64,28906.0,22.6062,22.6186,22.6062,22.6124,28906.0
2016-12-19 14:40:00,36.64,36.66,36.63,36.64,31093.0,22.6124,22.6247,22.6062,22.6124,31093.0
2016-12-19 14:45:00,36.64,36.66,36.62,36.65,26476.0,22.6124,22.6247,22.6001,22.6186,26476.0
2016-12-19 14:50:00,36.65,36.65,36.63,36.64,20973.0,22.6186,22.6186,22.6062,22.6124,20973.0
2016-12-19 14:55:00,36.65,36.65,36.61,36.62,35102.0,22.6186,22.6186,22.5939,22.6001,35102.0
2016-12-19 15:00:00,36.62,36.64,36.61,36.63,22929.0,22.6001,22.6124,22.5939,22.6062,22929.0
2016-12-19 15:05:00,36.63,36.65,36.62,36.64,21105.0,22.6062,22.6186,22.6001,22.6124,21105.0
2016-12-19 15:10:00,36.64,36.68,36.63,36.66,103169.0,22.6124,22.6371,22.6062,22.6247,103169.0
2016-12-19 15:15:00,36.66,36.66,36.61,36.62,70007.0,22.6247,22.6247,22.5939,22.6001,70007.0
2016-12-19 15:20:00,36.62,36.63,36.61,36.63,77375.0,22.6001,22.6062,22.5939,22.6062,77375.0
2016-12-19 15:25:00,36.63,36.64,36.61,36.62,135964.0,22.6062,22.6124,22.5939,22.6001,135964.0
2016-12-19 15:30:00,36.62,36.63,36.61,36.62,61021.0,22.6001,22.6062,22.5939,22.6001,61021.0
2016-12-19 15:35:00,36.62,36.63,36.6,36.62,80096.0,22.6001,22.6062,22.5877,22.6001,80096.0
2016-12-19 15:40:00,36.62,36.62,36.58,36.58,57198.0,22.6001,22.6001,22.5754,22.5754,57198.0
2016-12-19 15:45:00,36.59,36.59,36.56,36.57,60552.0,22.5815,22.5815,22.563,22.5692,60552.0
2016-12-19 15:50:00,36.57,36.57,36.55,36.55,104112.0,22.5692,22.5692,22.5569,22.5569,104112.0
2016-12-19 15:55:00,36.55,36.57,36.55,36.57,230452.0,22.5569,22.5692,22.5569,22.5692,230452.0
2016-12-20 09:30:00,36.65,36.67,36.62,36.65,146534.0,22.6186,22.6309,22.6001,22.6186,146534.0
2016-12-20 09:35:00,36.66,36.7,36.64,36.7,95100.0,22.6247,22.6494,22.6124,22.6494,95100.0
2016-12-20 09:40:00,36.7,36.72,36.67,36.67,75164.0,22.6494,22.6618,22.6309,22.6309,75164.0
2016-12-20 09:45:00,36.68,36.73,36.66,36.72,100959.0,22.6371,22.6679,22.6247,22.6618,100959.0
2016-12-20 09:50:00,36.72,36.75,36.7,36.74,94371.0,22.6618,22.6803,22.6494,22.6741,94371.0
2016-12-20 09:55:00,36.74,36.75,36.7,36.71,38104.0,22.6741,22.6803,22.6494,22.6556,38104.0
2016-12-20 10:00:00,36.71,36.72,36.67,36.72,53074.0,22.6556,22.6618,22.6309,22.6618,53074.0
2016-12-20 10:05:00,36.72,36.74,36.71,36.73,54453.0,22.6618,22.6741,22.6556,22.6679,54453.0
2016-12-20 10:10:00,36.73,36.73,36.62,36.63,53712.0,22.6679,22.6679,22.6001,22.6062,53712.0
2016-12-20 10:15:00,36.63,36.63,36.57,36.58,89107.0,22.6062,22.6062,22.5692,22.5754,89107.0
2016-12-20 10:20:00,36.58,36.6,36.56,36.59,53637.0,22.5754,22.5877,22.563,22.5815,53637.0
2016-12-20 10:25:00,36.59,36.63,36.59,36.63,109746.0,22.5815,22.6062,22.5815,22.6062,109746.0
2016-12-20 10:30:00,36.63,36.66,36.61,36.64,76726.0,22.6062,22.6247,22.5939,22.6124,76726.0
2016-12-20 10:35:00,36.63,36.63,36.58,36.62,132002.0,22.6062,22.6062,22.5754,22.6001,132002.0
2016-12-20 10:40:00,36.62,36.64,36.62,36.62,61177.0,22.6001,22.6124,22.6001,22.6001,61177.0
2016-12-20 10:45:00,36.63,36.66,36.62,36.66,51845.0,22.6062,22.6247,22.6001,22.6247,51845.0
2016-12-20 10:50:00,36.65,36.67,36.65,36.67,33806.0,22.6186,22.6309,22.6186,22.6309,33806.0
2016-12-20 10:55:00,36.66,36.69,36.66,36.68,54724.0,22.6247,22.6433,22.6247,22.6371,54724.0
2016-12-20 11:00:00,36.68,36.69,36.65,36.67,43734.0,22.6371,22.6433,22.6186,22.6309,43734.0
2016-12-20 11:05:00,36.68,36.69,36.66,36.69,50936.0,22.6371,22.6433,22.6247,22.6433,50936.0
2016-12-20 11:10:00,36.68,36.69,36.67,36.69,68752.0,22.6371,22.6433,22.6309,22.6433,68752.0
2016-12-20 11:15:00,36.68,36.73,36.68,36.73,50166.0,22.6371,22.6679,22.6371,22.6679,50166.0
2016-12-20 11:20:00,36.73,36.75,36.72,36.74,71043.0,22.6679,22.6803,22.6618,22.6741,71043.0
2016-12-20 11:25:00,36.74,36.78,36.73,36.77,84787.0,22.6741,22.6988,22.6679,22.6926,84787.0
2016-12-20 11:30:00,36.77,36.8,36.74,36.75,160043.0,22.6926,22.7111,22.6741,22.6803,160043.0
2016-12-20 11:35:00,36.76,36.76,36.73,36.73,18148.0,22.6865,22.6865,22.6679,22.6679,18148.0
2016-12-20 11:40:00,36.73,36.73,36.69,36.71,19412.0,22.6679,22.6679,22.6433,22.6556,19412.0
2016-12-20 11:45:00,36.7,36.7,36.65,36.66,54158.0,22.6494,22.6494,22.6186,22.6247,54158.0
2016-12-20 11:50:00,36.66,36.66,36.62,36.65,30335.0,22.6247,22.6247,22.6001,22.6186,30335.0
2016-12-20 11:55:00,36.65,36.68,36.63,36.66,39449.0,22.6186,22.6371,22.6062,22.6247,39449.0
2016-12-20 12:00:00,36.66,36.66,36.62,36.62,37874.0,22.6247,22.6247,22.6001,22.6001,37874.0
2016-12-20 12:05:00,36.62,36.64,36.61,36.61,26666.0,22.6001,22.6124,22.5939,22.5939,26666.0
2016-12-20 12:10:00,36.62,36.66,36.61,36.65,39589.0,22.6001,22.6247,22.5939,22.6186,39589.0
2016-12-20 12:15:00,36.65,36.66,36.63,36.65,19298.0,22.6186,22.6247,22.6062,22.6186,19298.0
2016-12-20 12:20:00,36.65,36.66,36.64,36.66,35872.0,22.6186,22.6247,22.6124,22.6247,35872.0
2016-12-20 12:25:00,36.66,36.67,36.63,36.65,62265.0,22.6247,22.6309,22.6062,22.6186,62265.0
2016-12-20 12:30:00,36.64,36.64,36.61,36.61,15437.0,22.6124,22.6124,22.5939,22.5939,15437.0
2016-12-20 12:35:00,36.62,36.62,36.59,36.59,11112.0,22.6001,22.6001,22.5815,22.5815,11112.0
2016-12-20 12:40:00,36.59,36.6,36.58,36.58,21903.0,22.5815,22.5877,22.5754,22.5754,21903.0
2016-12-20 12:45:00,36.58,36.59,36.55,36.57,64065.0,22.5754,22.5815,22.5569,22.5692,64065.0
2016-12-20 12:50:00,36.57,36.61,36.56,36.58,45277.0,22.5692,22.5939,22.563,22.5754,45277.0
2016-12-20 12:55:00,36.58,36.6,36.58,36.59,34793.0,22.5754,22.5877,22.5754,22.5815,34793.0
2016-12-20 13:00:00,36.59,36.61,36.58,36.6,83049.0,22.5815,22.5939,22.5754,22.5877,83049.0
2016-12-20 13:05:00,36.6,36.61,36.59,36.59,21342.0,22.5877,22.5939,22.5815,22.5815,21342.0
2016-12-20 13:10:00,36.59,36.6,36.56,36.57,43015.0,22.5815,22.5877,22.563,22.5692,43015.0
2016-12-20 13:15:00,36.57,36.58,36.56,36.58,23242.0,22.5692,22.5754,22.563,22.5754,23242.0
2016-12-20 13:20:00,36.57,36.58,36.56,36.57,22174.0,22.5692,22.5754,22.563,22.5692,22174.0
2016-12-20 13:25:00,36.58,36.59,36.57,36.58,23563.0,22.5754,22.5815,22.5692,22.5754,23563.0
2016-12-20 13:30:00,36.59,36.6,36.56,36.57,28689.0,22.5815,22.5877,22.563,22.5692,28689.0
2016-12-20 13:35:00,36.57,36.59,36.56,36.58,43119.0,22.5692,22.5815,22.563,22.5754,43119.0
2016-12-20 13:40:00,36.58,36.59,36.54,36.55,148802.0,22.5754,22.5815,22.5507,22.5569,148802.0
2016-12-20 13:45:00,36.54,36.55,36.53,36.54,17752.0,22.5507,22.5569,22.5445,22.5507,17752.0
2016-12-20 13:50:00,36.54,36.55,36.53,36.54,49748.0,22.5507,22.5569,22.5445,22.5507,49748.0
2016-12-20 13:55:00,36.53,36.54,36.52,36.52,40923.0,22.5445,22.5507,22.5383,22.5383,40923.0
2016-12-20 14:00:00,36.53,36.54,36.52,36.53,23890.0,22.5445,22.5507,22.5383,22.5445,23890.0
2016-12-20 14:05:00,36.54,36.55,36.53,36.55,28986.0,22.5507,22.5569,22.5445,22.5569,28986.0
2016-12-20 14:10:00,36.54,36.55,36.53,36.54,23488.0,22.5507,22.5569,22.5445,22.5507,23488.0
2016-12-20 14:15:00,36.55,36.55,36.53,36.54,18373.0,22.5569,22.5569,22.5445,22.5507,18373.0
2016-12-20 14:20:00,36.54,36.54,36.53,36.54,18882.0,22.5507,22.5507,22.5445,22.5507,18882.0
2016-12-20 14:25:00,36.54,36.54,36.52,36.52,33200.0,22.5507,22.5507,22.5383,22.5383,33200.0
2016-12-20 14:30:00,36.52,36.53,36.5,36.51,43530.0,22.5383,22.5445,22.526,22.5322,43530.0
2016-12-20 14:35:00,36.51,36.52,36.5,36.51,37218.0,22.5322,22.5383,22.526,22.5322,37218.0
2016-12-20 14:40:00,36.51,36.52,36.5,36.52,28741.0,22.5322,22.5383,22.526,22.5383,28741.0
2016-12-20 14:45:00,36.52,36.52,36.51,36.52,23997.0,22.5383,22.5383,22.5322,22.5383,23997.0
2016-12-20 14:50:00,36.51,36.54,36.51,36.54,38564.0,22.5322,22.5507,22.5322,22.5507,38564.0
2016-12-20 14:55:00,36.54,36.54,36.52,36.54,26335.0,22.5507,22.5507,22.5383,22.5507,26335.0
2016-12-20 15:00:00,36.53,36.56,36.53,36.54,39308.0,22.5445,22.563,22.5445,22.5507,39308.0
2016-12-20 15:05:00,36.54,36.55,36.54,36.55,18603.0,22.5507,22.5569,22.5507,22.5569,18603.0
2016-12-20 15:10:00,36.54,36.55,36.53,36.54,23868.0,22.5507,22.5569,22.5445,22.5507,23868.0
2016-12-20 15:15:00,36.54,36.54,36.53,36.53,19669.0,22.5507,22.5507,22.5445,22.5445,19669.0
2016-12-20 15:20:00,36.54,36.54,36.52,36.52,33034.0,22.5507,22.5507,22.5383,22.5383,33034.0
2016-12-20 15:25:00,36.52,36.54,36.52,36.54,57169.0,22.5383,22.5507,22.5383,22.5507,57169.0
2016-12-20 15:30:00,36.54,36.54,36.52,36.52,50292.0,22.5507,22.5507,22.5383,22.5383,50292.0
2016-12-20 15:35:00,36.53,36.55,36.52,36.52,31981.0,22.5445,22.5569,22.5383,22.5383,31981.0
2016-12-20 15:40:00,36.52,36.54,36.51,36.52,83442.0,22.5383,22.5507,22.5322,22.5383,83442.0
2016-12-20 15:45:00,36.53,36.53,36.52,36.52,28148.0,22.5445,22.5445,22.5383,22.5383,28148.0
2016-12-20 15:50:00,36.52,36.52,36.48,36.49,182563.0,22.5383,22.5383,22.5137,22.5198,182563.0
2016-12-20 15:55:00,36.48,36.53,36.48,36.52,129657.0,22.5137,22.5445,22.5137,22.5383,129657.0
2016-12-21 09:30:00,36.86,36.87,36.79,36.8,238939.0,22.7482,22.7543,22.705,22.7111,238939.0
2016-12-21 09:35:00,36.8,36.81,36.76,36.8,214274.0,22.7111,22.7173,22.6865,22.7111,214274.0
2016-12-21 09:40:00,36.8,36.86,36.79,36.84,118437.0,22.7111,22.7482,22.705,22.7358,118437.0
2016-12-21 09:45:00,36.84,36.87,36.83,36.87,75282.0,22.7358,22.7543,22.7297,22.7543,75282.0
2016-12-21 09:50:00,36.87,36.88,36.85,36.88,78825.0,22.7543,22.7605,22.742,22.7605,78825.0
2016-12-21 09:55:00,36.87,36.89,36.84,36.85,77712.0,22.7543,22.7667,22.7358,22.742,77712.0
2016-12-21 10:00:00,36.85,36.92,36.83,36.89,87047.0,22.742,22.7852,22.7297,22.7667,87047.0
2016-12-21 10:05:00,36.89,36.9,36.86,36.88,36688.0,22.7667,22.7729,22.7482,22.7605,36688.0
2016-12-21 10:10:00,36.88,36.89,36.85,36.86,36999.0,22.7605,22.7667,22.742,22.7482,36999.0
2016-12-21 10:15:00,36.86,36.86,36.82,36.84,118024.0,22.7482,22.7482,22.7235,22.7358,118024.0
2016-12-21 10:20:00,36.85,36.88,36.84,36.87,55852.0,22.742,22.7605,22.7358,22.7543,55852.0
2016-12-21 10:25:00,36.88,36.89,36.84,36.84,76238.0,22.7605,22.7667,22.7358,22.7358,76238.0
2016-12-21 10:30:00,36.84,36.88,36.72,36.82,235305.0,22.7358,22.7605,22.6618,22.7235,235305.0
2016-12-21 10:35:00,36.81,36.88,36.81,36.86,69635.0,22.7173,22.7605,22.7173,22.7482,69635.0
2016-12-21 10:40:00,36.86,36.87,36.83,36.86,73880.0,22.7482,22.7543,22.7297,22.7482,73880.0
2016-12-21 10:45:00,36.85,36.89,36.84,36.87,58410.0,22.742,22.7667,22.7358,22.7543,58410.0
2016-12-21 10:50:00,36.88,36.89,36.87,36.88,49910.0,22.7605,22.7667,22.7543,22.7605,49910.0
2016-12-21 10:55:00,36.87,36.89,36.84,36.86,38693.0,22.7543,22.7667,22.7358,22.7482,38693.0
2016-12-21 11:00:00,36.86,36.86,36.81,36.81,46223.0,22.7482,22.7482,22.7173,22.7173,46223.0
2016-12-21 11:05:00,36.81,36.85,36.81,36.84,29834.0,22.7173,22.742,22.7173,22.7358,29834.0
2016-12-21 11:10:00,36.84,36.84,36.8,36.8,28549.0,22.7358,22.7358,22.7111,22.7111,28549.0
2016-12-21 11:15:00,36.8,36.81,36.75,36.76,55935.0,22.7111,22.7173,22.6803,22.6865,55935.0
2016-12-21 11:20:00,36.76,36.79,36.74,36.78,30650.0,22.6865,22.705,22.6741,22.6988,30650.0
2016-12-21 11:25:00,36.78,36.82,36.76,36.79,56452.0,22.6988,22.7235,22.6865,22.705,56452.0
2016-12-21 11:30:00,36.78,36.86,36.76,36.84,97126.0,22.6988,22.7482,22.6865,22.7358,97126.0
2016-12-21 11:35:00,36.84,36.86,36.84,36.85,28858.0,22.7358,22.7482,22.7358,22.742,28858.0
2016-12-21 11:40:00,36.86,36.86,36.82,36.86,42734.0,22.7482,22.7482,22.7235,22.7482,42734.0
2016-12-21 11:45:00,36.86,36.87,36.85,36.85,49394.0,22.7482,22.7543,22.742,22.742,49394.0
2016-12-21 11:50:00,36.85,36.86,36.85,36.86,17835.0,22.742,22.7482,22.742,22.7482,17835.0
2016-12-21 11:55:00,36.85,36.86,36.84,36.84,20267.0,22.742,22.7482,22.7358,22.7358,20267.0
2016-12-21 12:00:00,36.85,36.85,36.82,36.83,41937.0,22.742,22.742,22.7235,22.7297,41937.0
2016-12-21 12:05:00,36.83,36.85,36.82,36.82,23248.0,22.7297,22.742,22.7235,22.7235,23248.0
2016-12-21 12:10:00,36.82,36.84,36.82,36.82,24680.0,22.7235,22.7358,22.7235,22.7235,24680.0
2016-12-21 12:15:00,36.82,36.83,36.78,36.79,47081.0,22.7235,22.7297,22.6988,22.705,47081.0
2016-12-21 12:20:00,36.78,36.8,36.76,36.77,20004.0,22.6988,22.7111,22.6865,22.6926,20004.0
2016-12-21 12:25:00,36.76,36.77,36.74,36.74,33109.0,22.6865,22.6926,22.6741,22.6741,33109.0
2016-12-21 12:30:00,36.74,36.76,36.73,36.74,27733.0,22.6741,22.6865,22.6679,22.6741,27733.0
2016-12-21 12:35:00,36.74,36.76,36.74,36.75,14380.0,22.6741,22.6865,22.6741,22.6803,14380.0
2016-12-21 12:40:00,36.76,36.78,36.75,36.77,16838.0,22.6865,22.6988,22.6803,22.6926,16838.0
2016-12-21 12:45:00,36.77,36.78,36.76,36.77,22539.0,22.6926,22.6988,22.6865,22.6926,22539.0
2016-12-21 12:50:00,36.77,36.79,36.76,36.78,41075.0,22.6926,22.705,22.6865,22.6988,41075.0
2016-12-21 12:55:00,36.78,36.79,36.73,36.73,25768.0,22.6988,22.705,22.6679,22.6679,25768.0
2016-12-21 13:00:00,36.73,36.76,36.71,36.74,57401.0,22.6679,22.6865,22.6556,22.6741,57401.0
2016-12-21 13:05:00,36.75,36.75,36.74,36.75,5448.0,22.6803,22.6803,22.6741,22.6803,5448.0
2016-12-21 13:10:00,36.75,36.75,36.73,36.74,18360.0,22.6803,22.6803,22.6679,22.6741,18360.0
2016-12-21 13:15:00,36.73,36.74,36.71,36.71,27009.0,22.6679,22.6741,22.6556,22.6556,27009.0
2016-12-21 13:20:00,36.71,36.72,36.7,36.71,15651.0,22.6556,22.6618,22.6494,22.6556,15651.0
2016-12-21 13:25:00,36.72,36.74,36.71,36.73,36843.0,22.6618,22.6741,22.6556,22.6679,36843.0
2016-12-21 13:30:00,36.73,36.75,36.72,36.73,21910.0,22.6679,22.6803,22.6618,22.6679,21910.0
2016-12-21 13:35:00,36.73,36.74,36.73,36.73,16888.0,22.6679,22.6741,22.6679,22.6679,16888.0
2016-12-21 13:40:00,36.74,36.74,36.71,36.71,23095.0,22.6741,22.6741,22.6556,22.6556,23095.0
2016-12-21 13:45:00,36.71,36.72,36.7,36.7,14565.0,22.6556,22.6618,22.6494,22.6494,14565.0
2016-12-21 13:50:00,36.7,36.71,36.67,36.68,32206.0,22.6494,22.6556,22.6309,22.6371,32206.0
2016-12-21 13:55:00,36.68,36.69,36.67,36.69,21006.0,22.6371,22.6433,22.6309,22.6433,21006.0
2016-12-21 14:00:00,36.69,36.7,36.68,36.69,46046.0,22.6433,22.6494,22.6371,22.6433,46046.0
2016-12-21 14:05:00,36.7,36.72,36.69,36.72,58877.0,22.6494,22.6618,22.6433,22.6618,58877.0
2016-12-21 14:10:00,36.71,36.76,36.71,36.76,33411.0,22.6556,22.6865,22.6556,22.6865,33411.0
2016-12-21 14:15:00,36.76,36.77,36.74,36.75,48490.0,22.6865,22.6926,22.6741,22.6803,48490.0
2016-12-21 14:20:00,36.74,36.75,36.74,36.74,21901.0,22.6741,22.6803,22.6741,22.6741,21901.0
2016-12-21 14:25:00,36.74,36.79,36.74,36.78,38966.0,22.6741,22.705,22.6741,22.6988,38966.0
2016-12-21 14:30:00,36.79,36.82,36.78,36.82,43037.0,22.705,22.7235,22.6988,22.7235,43037.0
2016-12-21 14:35:00,36.82,36.83,36.81,36.82,22811.0,22.7235,22.7297,22.7173,22.7235,22811.0
2016-12-21 14:40:00,36.82,36.83,36.81,36.83,28833.0,22.7235,22.7297,22.7173,22.7297,28833.0
2016-12-21 14:45:00,36.82,36.84,36.82,36.84,29229.0,22.7235,22.7358,22.7235,22.7358,29229.0
2016-12-21 14:50:00,36.84,36.85,36.83,36.85,35155.0,22.7358,22.742,22.7297,22.742,35155.0
2016-12-21 14:55:00,36.84,36.85,36.84,36.84,30084.0,22.7358,22.742,22.7358,22.7358,30084.0
2016-12-21 15:00:00,36.84,36.85,36.82,36.83,46347.0,22.7358,22.742,22.7235,22.7297,46347.0
2016-12-21 15:05:00,36.83,36.84,36.82,36.83,32330.0,22.7297,22.7358,22.7235,22.7297,32330.0
2016-12-21 15:10:00,36.83,36.83,36.8,36.82,34074.0,22.7297,22.7297,22.7111,22.7235,34074.0
2016-12-21 15:15:00,36.82,36.82,36.8,36.8,35493.0,22.7235,22.7235,22.7111,22.7111,35493.0
2016-12-21 15:20:00,36.81,36.82,36.8,36.81,63461.0,22.7173,22.7235,22.7111,22.7173,63461.0
2016-12-21 15:25:00,36.8,36.82,36.8,36.8,33479.0,22.7111,22.7235,22.7111,22.7111,33479.0
2016-12-21 15:30:00,36.8,36.81,36.78,36.79,45910.0,22.7111,22.7173,22.6988,22.705,45910.0
2016-12-21 15:35:00,36.79,36.79,36.77,36.79,83064.0,22.705,22.705,22.6926,22.705,83064.0
2016-12-21 15:40:00,36.79,36.8,36.78,36.8,71485.0,22.705,22.7111,22.6988,22.7111,71485.0
2016-12-21 15:45:00,36.8,36.8,36.78,36.78,96936.0,22.7111,22.7111,22.6988,22.6988,96936.0
2016-12-21 15:50:00,36.78,36.8,36.78,36.8,88003.0,22.6988,22.7111,22.6988,22.7111,88003.0
2016-12-21 15:55:00,36.8,36.8,36.78,36.8,170572.0,22.7111,22.7111,22.6988,22.7111,170572.0
2016-12-22 09:30:00,36.98,36.98,36.9,36.9,206280.0,22.8222,22.8222,22.7729,22.7729,206280.0
2016-12-22 09:35:00,36.9,36.94,36.89,36.91,113414.0,22.7729,22.7975,22.7667,22.779,113414.0
2016-12-22 09:40:00,36.91,36.96,36.88,36.94,305757.0,22.779,22.8099,22.7605,22.7975,305757.0
2016-12-22 09:45:00,36.94,36.97,36.93,36.96,117076.0,22.7975,22.8161,22.7914,22.8099,117076.0
2016-12-22 09:50:00,36.96,36.99,36.95,36.97,138913.0,22.8099,22.8284,22.8037,22.8161,138913.0
2016-12-22 09:55:00,36.98,37.03,36.97,37.02,569469.0,22.8222,22.8531,22.8161,22.8469,569469.0
2016-12-22 10:00:00,37.02,37.06,37.01,37.06,180652.0,22.8469,22.8716,22.8407,22.8716,180652.0
2016-12-22 10:05:00,37.06,37.09,37.05,37.08,108891.0,22.8716,22.8901,22.8654,22.8839,108891.0
2016-12-22 10:10:00,37.08,37.1,37.07,37.08,88609.0,22.8839,22.8963,22.8778,22.8839,88609.0
2016-12-22 10:15:00,37.09,37.11,37.08,37.11,119440.0,22.8901,22.9025,22.8839,22.9025,119440.0
2016-12-22 10:20:00,37.11,37.13,37.1,37.11,74243.0,22.9025,22.9148,22.8963,22.9025,74243.0
2016-12-22 10:25:00,37.12,37.17,37.11,37.15,76516.0,22.9086,22.9395,22.9025,22.9271,76516.0
2016-12-22 10:30:00,37.16,37.17,37.13,37.13,68010.0,22.9333,22.9395,22.9148,22.9148,68010.0
2016-12-22 10:35:00,37.14,37.14,37.09,37.09,73069.0,22.921,22.921,22.8901,22.8901,73069.0
2016-12-22 10:40:00,37.09,37.12,37.08,37.08,156124.0,22.8901,22.9086,22.8839,22.8839,156124.0
2016-12-22 10:45:00,37.09,37.13,37.08,37.11,62099.0,22.8901,22.9148,22.8839,22.9025,62099.0
2016-12-22 10:50:00,37.11,37.11,37.08,37.1,62874.0,22.9025,22.9025,22.8839,22.8963,62874.0
2016-12-22 10:55:00,37.1,37.12,37.08,37.11,44434.0,22.8963,22.9086,22.8839,22.9025,44434.0
2016-12-22 11:00:00,37.1,37.1,37.07,37.07,69057.0,22.8963,22.8963,22.8778,22.8778,69057.0
2016-12-22 11:05:00,37.08,37.09,37.04,37.05,62158.0,22.8839,22.8901,22.8593,22.8654,62158.0
2016-12-22 11:10:00,37.05,37.12,37.04,37.11,121439.0,22.8654,22.9086,22.8593,22.9025,121439.0
2016-12-22 11:15:00,37.11,37.12,37.09,37.09,88570.0,22.9025,22.9086,22.8901,22.8901,88570.0
2016-12-22 11:20:00,37.09,37.11,37.03,37.03,171450.0,22.8901,22.9025,22.8531,22.8531,171450.0
2016-12-22 11:25:00,37.03,37.05,37.0,37.01,194254.0,22.8531,22.8654,22.8346,22.8407,194254.0
2016-12-22 11:30:00,37.01,37.09,36.98,37.09,136105.0,22.8407,22.8901,22.8222,22.8901,136105.0
2016-12-22 11:35:00,37.1,37.14,37.09,37.11,142453.0,22.8963,22.921,22.8901,22.9025,142453.0
2016-12-22 11:40:00,37.11,37.13,37.11,37.12,28270.0,22.9025,22.9148,22.9025,22.9086,28270.0
2016-12-22 11:45:00,37.12,37.12,37.08,37.1,60992.0,22.9086,22.9086,22.8839,22.8963,60992.0
2016-12-22 11:50:00,37.1,37.14,37.1,37.11,82779.0,22.8963,22.921,22.8963,22.9025,82779.0
2016-12-22 11:55:00,37.11,37.12,37.09,37.11,43718.0,22.9025,22.9086,22.8901,22.9025,43718.0
2016-12-22 12:00:00,37.12,37.13,37.11,37.12,38035.0,22.9086,22.9148,22.9025,22.9086,38035.0
2016-12-22 12:05:00,37.12,37.13,37.1,37.12,42327.0,22.9086,22.9148,22.8963,22.9086,42327.0
2016-12-22 12:10:00,37.11,37.12,37.08,37.09,45283.0,22.9025,22.9086,22.8839,22.8901,45283.0
2016-12-22 12:15:00,37.09,37.1,37.08,37.08,19294.0,22.8901,22.8963,22.8839,22.8839,19294.0
2016-12-22 12:20:00,37.08,37.11,37.07,37.1,40871.0,22.8839,22.9025,22.8778,22.8963,40871.0
2016-12-22 12:25:00,37.1,37.12,37.08,37.11,25807.0,22.8963,22.9086,22.8839,22.9025,25807.0
2016-12-22 12:30:00,37.12,37.12,37.09,37.09,17619.0,22.9086,22.9086,22.8901,22.8901,17619.0
2016-12-22 12:35:00,37.1,37.11,37.1,37.1,23935.0,22.8963,22.9025,22.8963,22.8963,23935.0
2016-12-22 12:40:00,37.1,37.11,37.07,37.08,54722.0,22.8963,22.9025,22.8778,22.8839,54722.0
2016-12-22 12:45:00,37.07,37.08,37.06,37.07,33056.0,22.8778,22.8839,22.8716,22.8778,33056.0
2016-12-22 12:50:00,37.07,37.08,37.06,37.07,34883.0,22.8778,22.8839,22.8716,22.8778,34883.0
2016-12-22 12:55:00,37.06,37.07,37.05,37.05,70933.0,22.8716,22.8778,22.8654,22.8654,70933.0
2016-12-22 13:00:00,37.06,37.07,37.05,37.06,22815.0,22.8716,22.8778,22.8654,22.8716,22815.0
2016-12-22 13:05:00,37.06,37.08,37.05,37.06,43759.0,22.8716,22.8839,22.8654,22.8716,43759.0
2016-12-22 13:10:00,37.06,37.08,37.05,37.07,27469.0,22.8716,22.8839,22.8654,22.8778,27469.0
2016-12-22 13:15:00,37.08,37.09,37.07,37.08,28997.0,22.8839,22.8901,22.8778,22.8839,28997.0
2016-12-22 13:20:00,37.09,37.09,37.06,37.06,33713.0,22.8901,22.8901,22.8716,22.8716,33713.0
2016-12-22 13:25:00,37.07,37.07,37.06,37.07,31012.0,22.8778,22.8778,22.8716,22.8778,31012.0
2016-12-22 13:30:00,37.07,37.07,37.04,37.05,48949.0,22.8778,22.8778,22.8593,22.8654,48949.0
2016-12-22 13:35:00,37.05,37.06,37.03,37.06,27697.0,22.8654,22.8716,22.8531,22.8716,27697.0
2016-12-22 13:40:00,37.05,37.06,37.04,37.05,91804.0,22.8654,22.8716,22.8593,22.8654,91804.0
2016-12-22 13:45:00,37.05,37.07,37.04,37.06,78191.0,22.8654,22.8778,22.8593,22.8716,78191.0
2016-12-22 13:50:00,37.06,37.07,37.03,37.03,87072.0,22.8716,22.8778,22.8531,22.8531,87072.0
2016-12-22 13:55:00,37.04,37.04,37.01,37.03,66718.0,22.8593,22.8593,22.8407,22.8531,66718.0
2016-12-22 14:00:00,37.03,37.05,37.02,37.04,46556.0,22.8531,22.8654,22.8469,22.8593,46556.0
2016-12-22 14:05:00,37.04,37.05,37.02,37.02,45749.0,22.8593,22.8654,22.8469,22.8469,45749.0
2016-12-22 14:10:00,37.03,37.03,37.0,37.01,69044.0,22.8531,22.8531,22.8346,22.8407,69044.0
2016-12-22 14:15:00,37.01,37.04,37.01,37.01,71959.0,22.8407,22.8593,22.8407,22.8407,71959.0
2016-12-22 14:20:00,37.01,37.02,37.0,37.01,44862.0,22.8407,22.8469,22.8346,22.8407,44862.0
2016-12-22 14:25:00,37.02,37.02,37.0,37.01,57090.0,22.8469,22.8469,22.8346,22.8407,57090.0
2016-12-22 14:30:00,37.01,37.02,37.0,37.0,55487.0,22.8407,22.8469,22.8346,22.8346,55487.0
2016-12-22 14:35:00,37.0,37.0,36.97,36.97,49453.0,22.8346,22.8346,22.8161,22.8161,49453.0
2016-12-22 14:40:00,36.97,36.98,36.94,36.94,34258.0,22.8161,22.8222,22.7975,22.7975,34258.0
2016-12-22 14:45:00,36.95,36.96,36.94,36.95,46067.0,22.8037,22.8099,22.7975,22.8037,46067.0
2016-12-22 14:50:00,36.95,36.98,36.95,36.97,62852.0,22.8037,22.8222,22.8037,22.8161,62852.0
2016-12-22 14:55:00,36.98,36.99,36.97,36.98,83055.0,22.8222,22.8284,22.8161,22.8222,83055.0
2016-12-22 15:00:00,36.98,36.99,36.97,36.97,36841.0,22.8222,22.8284,22.8161,22.8161,36841.0
2016-12-22 15:05:00,36.97,36.98,36.96,36.97,69696.0,22.8161,22.8222,22.8099,22.8161,69696.0
2016-12-22 15:10:00,36.97,36.99,36.96,36.98,78227.0,22.8161,22.8284,22.8099,22.8222,78227.0
2016-12-22 15:15:00,36.98,37.0,36.98,36.98,47364.0,22.8222,22.8346,22.8222,22.8222,47364.0
2016-12-22 15:20:00,36.98,36.99,36.94,36.95,65718.0,22.8222,22.8284,22.7975,22.8037,65718.0
2016-12-22 15:25:00,36.94,36.95,36.92,36.92,42955.0,22.7975,22.8037,22.7852,22.7852,42955.0
2016-12-22 15:30:00,36.92,36.93,36.9,36.91,79911.0,22.7852,22.7914,22.7729,22.779,79911.0
2016-12-22 15:35:00,36.91,36.93,36.9,36.93,49081.0,22.779,22.7914,22.7729,22.7914,49081.0
2016-12-22 15:40:00,36.93,36.95,36.92,36.95,64804.0,22.7914,22.8037,22.7852,22.8037,64804.0
2016-12-22 15:45:00,36.95,36.95,36.94,36.95,69797.0,22.8037,22.8037,22.7975,22.8037,69797.0
2016-12-22 15:50:00,36.95,36.95,36.92,36.93,134890.0,22.8037,22.8037,22.7852,22.7914,134890.0
2016-12-22 15:55:00,36.92,36.93,36.9,36.91,296975.0,22.7852,22.7914,22.7729,22.779,296975.0
2016-12-23 09:30:00,36.84,36.88,36.78,36.88,191300.0,22.7358,22.7605,22.6988,22.7605,191300.0
2016-12-23 09:35:00,36.88,36.89,36.81,36.82,49956.0,22.7605,22.7667,22.7173,22.7235,49956.0
2016-12-23 09:40:00,36.8,36.83,36.79,36.82,86002.0,22.7111,22.7297,22.705,22.7235,86002.0
2016-12-23 09:45:00,36.82,36.83,36.8,36.82,56128.0,22.7235,22.7297,22.7111,22.7235,56128.0
2016-12-23 09:50:00,36.83,36.89,36.82,36.86,55192.0,22.7297,22.7667,22.7235,22.7482,55192.0
2016-12-23 09:55:00,36.86,36.91,36.84,36.9,73096.0,22.7482,22.779,22.7358,22.7729,73096.0
2016-12-23 10:00:00,36.9,36.96,36.89,36.95,56956.0,22.7729,22.8099,22.7667,22.8037,56956.0
2016-12-23 10:05:00,36.96,36.99,36.95,36.97,40104.0,22.8099,22.8284,22.8037,22.8161,40104.0
2016-12-23 10:10:00,36.98,37.0,36.97,37.0,47493.0,22.8222,22.8346,22.8161,22.8346,47493.0
2016-12-23 10:15:00,36.99,37.0,36.95,36.96,25200.0,22.8284,22.8346,22.8037,22.8099,25200.0
2016-12-23 10:20:00,36.97,36.98,36.93,36.95,20256.0,22.8161,22.8222,22.7914,22.8037,20256.0
2016-12-23 10:25:00,36.95,36.95,36.92,36.93,24636.0,22.8037,22.8037,22.7852,22.7914,24636.0
2016-12-23 10:30:00,36.93,36.95,36.92,36.95,38694.0,22.7914,22.8037,22.7852,22.8037,38694.0
2016-12-23 10:35:00,36.95,36.95,36.91,36.91,21059.0,22.8037,22.8037,22.779,22.779,21059.0
2016-12-23 10:40:00,36.92,36.94,36.91,36.91,81320.0,22.7852,22.7975,22.779,22.779,81320.0
2016-12-23 10:45:00,36.91,36.92,36.91,36.91,18067.0,22.779,22.7852,22.779,22.779,18067.0
2016-12-23 10:50:00,36.92,36.95,36.91,36.93,32021.0,22.7852,22.8037,22.779,22.7914,32021.0
2016-12-23 10:55:00,36.93,36.95,36.92,36.95,33323.0,22.7914,22.8037,22.7852,22.8037,33323.0
2016-12-23 11:00:00,36.95,36.95,36.92,36.93,19576.0,22.8037,22.8037,22.7852,22.7914,19576.0
2016-12-23 11:05:00,36.93,36.94,36.91,36.92,26753.0,22.7914,22.7975,22.779,22.7852,26753.0
2016-12-23 11:10:00,36.92,36.93,36.91,36.93,35653.0,22.7852,22.7914,22.779,22.7914,35653.0
2016-12-23 11:15:00,36.92,36.93,36.89,36.9,59733.0,22.7852,22.7914,22.7667,22.7729,59733.0
2016-12-23 11:20:00,36.89,36.9,36.88,36.9,55534.0,22.7667,22.7729,22.7605,22.7729,55534.0
2016-12-23 11:25:00,36.9,36.92,36.89,36.92,29743.0,22.7729,22.7852,22.7667,22.7852,29743.0
2016-12-23 11:30:00,36.92,36.96,36.92,36.95,80148.0,22.7852,22.8099,22.7852,22.8037,80148.0
2016-12-23 11:35:00,36.95,37.0,36.95,37.0,53216.0,22.8037,22.8346,22.8037,22.8346,53216.0
2016-12-23 11:40:00,36.99,37.0,36.98,36.99,32264.0,22.8284,22.8346,22.8222,22.8284,32264.0
2016-12-23 11:45:00,36.98,37.0,36.98,36.99,24968.0,22.8222,22.8346,22.8222,22.8284,24968.0
2016-12-23 11:50:00,37.0,37.0,36.98,37.0,34234.0,22.8346,22.8346,22.8222,22.8346,34234.0
2016-12-23 11:55:00,36.99,37.0,36.98,37.0,62074.0,22.8284,22.8346,22.8222,22.8346,62074.0
2016-12-23 12:00:00,36.99,37.03,36.99,37.02,74782.0,22.8284,22.8531,22.8284,22.8469,74782.0
2016-12-23 12:05:00,37.03,37.03,37.01,37.01,21902.0,22.8531,22.8531,22.8407,22.8407,21902.0
2016-12-23 12:10:00,37.02,37.03,37.0,37.01,25940.0,22.8469,22.8531,22.8346,22.8407,25940.0
2016-12-23 12:15:00,37.01,37.02,37.0,37.01,27461.0,22.8407,22.8469,22.8346,22.8407,27461.0
2016-12-23 12:20:00,37.01,37.02,37.0,37.02,48234.0,22.8407,22.8469,22.8346,22.8469,48234.0
2016-12-23 12:25:00,37.01,37.02,36.98,36.98,19460.0,22.8407,22.8469,22.8222,22.8222,19460.0
2016-12-23 12:30:00,36.98,36.99,36.97,36.97,22754.0,22.8222,22.8284,22.8161,22.8161,22754.0
2016-12-23 12:35:00,36.98,36.99,36.97,36.98,24412.0,22.8222,22.8284,22.8161,22.8222,24412.0
2016-12-23 12:40:00,36.98,36.98,36.96,36.98,22303.0,22.8222,22.8222,22.8099,22.8222,22303.0
2016-12-23 12:45:00,36.97,36.99,36.96,36.98,27108.0,22.8161,22.8284,22.8099,22.8222,27108.0
2016-12-23 12:50:00,36.98,37.0,36.98,36.99,24829.0,22.8222,22.8346,22.8222,22.8284,24829.0
2016-12-23 12:55:00,37.0,37.0,36.98,37.0,32211.0,22.8346,22.8346,22.8222,22.8346,32211.0
2016-12-23 13:00:00,37.0,37.01,36.99,37.0,33862.0,22.8346,22.8407,22.8284,22.8346,33862.0
2016-12-23 13:05:00,37.0,37.0,36.99,37.0,11997.0,22.8346,22.8346,22.8284,22.8346,11997.0
2016-12-23 13:10:00,36.99,36.99,36.98,36.98,21427.0,22.8284,22.8284,22.8222,22.8222,21427.0
2016-12-23 13:15:00,36.98,36.99,36.97,36.98,20865.0,22.8222,22.8284,22.8161,22.8222,20865.0
2016-12-23 13:20:00,36.99,36.99,36.97,36.98,26646.0,22.8284,22.8284,22.8161,22.8222,26646.0
2016-12-23 13:25:00,36.99,37.03,36.97,37.03,49378.0,22.8284,22.8531,22.8161,22.8531,49378.0
2016-12-23 13:30:00,37.03,37.05,37.02,37.03,32408.0,22.8531,22.8654,22.8469,22.8531,32408.0
2016-12-23 13:35:00,37.02,37.05,37.02,37.05,30378.0,22.8469,22.8654,22.8469,22.8654,30378.0
2016-12-23 13:40:00,37.04,37.05,37.01,37.02,28052.0,22.8593,22.8654,22.8407,22.8469,28052.0
2016-12-23 13:45:00,37.02,37.03,37.01,37.02,16156.0,22.8469,22.8531,22.8407,22.8469,16156.0
2016-12-23 13:50:00,37.02,37.03,37.01,37.02,17023.0,22.8469,22.8531,22.8407,22.8469,17023.0
2016-12-23 13:55:00,37.02,37.03,37.01,37.02,15046.0,22.8469,22.8531,22.8407,22.8469,15046.0
2016-12-23 14:00:00,37.01,37.03,37.01,37.02,20392.0,22.8407,22.8531,22.8407,22.8469,20392.0
2016-12-23 14:05:00,37.02,37.03,37.01,37.03,16894.0,22.8469,22.8531,22.8407,22.8531,16894.0
2016-12-23 14:10:00,37.03,37.03,37.02,37.02,16606.0,22.8531,22.8531,22.8469,22.8469,16606.0
2016-12-23 14:15:00,37.03,37.04,37.02,37.04,26165.0,22.8531,22.8593,22.8469,22.8593,26165.0
2016-12-23 14:20:00,37.04,37.04,37.02,37.04,27952.0,22.8593,22.8593,22.8469,22.8593,27952.0
2016-12-23 14:25:00,37.04,37.04,37.02,37.02,16650.0,22.8593,22.8593,22.8469,22.8469,16650.0
2016-12-23 14:30:00,37.02,37.04,37.02,37.02,29670.0,22.8469,22.8593,22.8469,22.8469,29670.0
2016-12-23 14:35:00,37.03,37.03,37.01,37.02,19446.0,22.8531,22.8531,22.8407,22.8469,19446.0
2016-12-23 14:40:00,37.02,37.02,37.0,37.0,19561.0,22.8469,22.8469,22.8346,22.8346,19561.0
2016-12-23 14:45:00,37.01,37.02,37.0,37.01,19498.0,22.8407,22.8469,22.8346,22.8407,19498.0
2016-12-23 14:50:00,37.02,37.03,37.0,37.03,37299.0,22.8469,22.8531,22.8346,22.8531,37299.0
2016-12-23 14:55:00,37.02,37.03,36.99,37.01,31883.0,22.8469,22.8531,22.8284,22.8407,31883.0
2016-12-23 15:00:00,37.01,37.03,37.0,37.02,18404.0,22.8407,22.8531,22.8346,22.8469,18404.0
2016-12-23 15:05:00,37.02,37.04,37.02,37.04,11791.0,22.8469,22.8593,22.8469,22.8593,11791.0
2016-12-23 15:10:00,37.04,37.04,37.02,37.02,13271.0,22.8593,22.8593,22.8469,22.8469,13271.0
2016-12-23 15:15:00,37.03,37.03,36.99,36.99,26889.0,22.8531,22.8531,22.8284,22.8284,26889.0
2016-12-23 15:20:00,36.99,37.0,36.97,36.99,28088.0,22.8284,22.8346,22.8161,22.8284,28088.0
2016-12-23 15:25:00,36.99,36.99,36.97,36.98,21224.0,22.8284,22.8284,22.8161,22.8222,21224.0
2016-12-23 15:30:00,36.99,36.99,36.98,36.98,15721.0,22.8284,22.8284,22.8222,22.8222,15721.0
2016-12-23 15:35:00,36.99,37.0,36.97,36.98,56453.0,22.8284,22.8346,22.8161,22.8222,56453.0
2016-12-23 15:40:00,36.98,37.02,36.97,37.02,67030.0,22.8222,22.8469,22.8161,22.8469,67030.0
2016-12-23 15:45:00,37.01,37.02,36.98,37.0,152711.0,22.8407,22.8469,22.8222,22.8346,152711.0
2016-12-23 15:50:00,37.0,37.0,36.99,36.99,50054.0,22.8346,22.8346,22.8284,22.8284,50054.0
2016-12-23 15:55:00,37.0,37.02,36.99,37.02,144016.0,22.8346,22.8469,22.8284,22.8469,144016.0
2016-12-27 09:30:00,37.1,37.15,37.09,37.14,159030.0,22.8963,22.9271,22.8901,22.921,159030.0
2016-12-27 09:35:00,37.15,37.2,37.14,37.19,114576.0,22.9271,22.958,22.921,22.9518,114576.0
2016-12-27 09:40:00,37.19,37.2,37.16,37.17,64104.0,22.9518,22.958,22.9333,22.9395,64104.0
2016-12-27 09:45:00,37.18,37.19,37.15,37.16,62649.0,22.9457,22.9518,22.9271,22.9333,62649.0
2016-12-27 09:50:00,37.16,37.2,37.16,37.19,113144.0,22.9333,22.958,22.9333,22.9518,113144.0
2016-12-27 09:55:00,37.18,37.2,37.17,37.19,72578.0,22.9457,22.958,22.9395,22.9518,72578.0
2016-12-27 10:00:00,37.2,37.2,37.16,37.18,64917.0,22.958,22.958,22.9333,22.9457,64917.0
2016-12-27 10:05:00,37.18,37.18,37.14,37.14,51405.0,22.9457,22.9457,22.921,22.921,51405.0
2016-12-27 10:10:00,37.15,37.15,37.11,37.13,36318.0,22.9271,22.9271,22.9025,22.9148,36318.0
2016-12-27 10:15:00,37.13,37.14,37.11,37.14,46143.0,22.9148,22.921,22.9025,22.921,46143.0
2016-12-27 10:20:00,37.14,37.15,37.13,37.15,30597.0,22.921,22.9271,22.9148,22.9271,30597.0
2016-12-27 10:25:00,37.15,37.21,37.14,37.19,86989.0,22.9271,22.9642,22.921,22.9518,86989.0
2016-12-27 10:30:00,37.19,37.21,37.18,37.2,42210.0,22.9518,22.9642,22.9457,22.958,42210.0
2016-12-27 10:35:00,37.21,37.22,37.17,37.17,32369.0,22.9642,22.9703,22.9395,22.9395,32369.0
2016-12-27 10:40:00,37.17,37.19,37.17,37.18,34094.0,22.9395,22.9518,22.9395,22.9457,34094.0
2016-12-27 10:45:00,37.17,37.19,37.15,37.16,42061.0,22.9395,22.9518,22.9271,22.9333,42061.0
2016-12-27 10:50:00,37.16,37.18,37.16,37.16,49539.0,22.9333,22.9457,22.9333,22.9333,49539.0
2016-12-27 10:55:00,37.16,37.17,37.15,37.16,34721.0,22.9333,22.9395,22.9271,22.9333,34721.0
2016-12-27 11:00:00,37.16,37.17,37.15,37.15,50930.0,22.9333,22.9395,22.9271,22.9271,50930.0
2016-12-27 11:05:00,37.16,37.17,37.15,37.16,26719.0,22.9333,22.9395,22.9271,22.9333,26719.0
2016-12-27 11:10:00,37.17,37.17,37.15,37.17,33381.0,22.9395,22.9395,22.9271,22.9395,33381.0
2016-12-27 11:15:00,37.16,37.18,37.16,37.16,23462.0,22.9333,22.9457,22.9333,22.9333,23462.0
2016-12-27 11:20:00,37.16,37.17,37.15,37.16,34992.0,22.9333,22.9395,22.9271,22.9333,34992.0
2016-12-27 11:25:00,37.16,37.18,37.16,37.18,32381.0,22.9333,22.9457,22.9333,22.9457,32381.0
2016-12-27 11:30:00,37.18,37.19,37.17,37.18,28586.0,22.9457,22.9518,22.9395,22.9457,28586.0
2016-12-27 11:35:00,37.19,37.22,37.17,37.22,73855.0,22.9518,22.9703,22.9395,22.9703,73855.0
2016-12-27 11:40:00,37.21,37.22,37.2,37.22,31460.0,22.9642,22.9703,22.958,22.9703,31460.0
2016-12-27 11:45:00,37.22,37.22,37.2,37.21,42781.0,22.9703,22.9703,22.958,22.9642,42781.0
2016-12-27 11:50:00,37.21,37.23,37.2,37.23,33605.0,22.9642,22.9765,22.958,22.9765,33605.0
2016-12-27 11:55:00,37.22,37.22,37.21,37.21,10580.0,22.9703,22.9703,22.9642,22.9642,10580.0
2016-12-27 12:00:00,37.22,37.22,37.18,37.18,46570.0,22.9703,22.9703,22.9457,22.9457,46570.0
2016-12-27 12:05:00,37.18,37.19,37.17,37.19,70255.0,22.9457,22.9518,22.9395,22.9518,70255.0
2016-12-27 12:10:00,37.19,37.2,37.18,37.18,30260.0,22.9518,22.958,22.9457,22.9457,30260.0
2016-12-27 12:15:00,37.19,37.2,37.18,37.18,8837.0,22.9518,22.958,22.9457,22.9457,8837.0
2016-12-27 12:20:00,37.19,37.19,37.17,37.18,28363.0,22.9518,22.9518,22.9395,22.9457,28363.0
2016-12-27 12:25:00,37.18,37.18,37.15,37.16,18817.0,22.9457,22.9457,22.9271,22.9333,18817.0
2016-12-27 12:30:00,37.16,37.18,37.15,37.18,27160.0,22.9333,22.9457,22.9271,22.9457,27160.0
2016-12-27 12:35:00,37.17,37.18,37.15,37.17,21146.0,22.9395,22.9457,22.9271,22.9395,21146.0
2016-12-27 12:40:00,37.16,37.17,37.16,37.16,6457.0,22.9333,22.9395,22.9333,22.9333,6457.0
2016-12-27 12:45:00,37.16,37.17,37.16,37.17,23468.0,22.9333,22.9395,22.9333,22.9395,23468.0
2016-12-27 12:50:00,37.17,37.18,37.15,37.17,39798.0,22.9395,22.9457,22.9271,22.9395,39798.0
2016-12-27 12:55:00,37.17,37.19,37.17,37.18,25308.0,22.9395,22.9518,22.9395,22.9457,25308.0
2016-12-27 13:00:00,37.18,37.18,37.17,37.18,7403.0,22.9457,22.9457,22.9395,22.9457,7403.0
2016-12-27 13:05:00,37.18,37.18,37.17,37.18,16075.0,22.9457,22.9457,22.9395,22.9457,16075.0
2016-12-27 13:10:00,37.18,37.19,37.17,37.18,10181.0,22.9457,22.9518,22.9395,22.9457,10181.0
2016-12-27 13:15:00,37.19,37.19,37.18,37.18,9367.0,22.9518,22.9518,22.9457,22.9457,9367.0
2016-12-27 13:20:00,37.18,37.2,37.17,37.19,79518.0,22.9457,22.958,22.9395,22.9518,79518.0
2016-12-27 13:25:00,37.19,37.19,37.18,37.19,16964.0,22.9518,22.9518,22.9457,22.9518,16964.0
2016-12-27 13:30:00,37.18,37.19,37.18,37.19,10683.0,22.9457,22.9518,22.9457,22.9518,10683.0
2016-12-27 13:35:00,37.18,37.19,37.17,37.18,29891.0,22.9457,22.9518,22.9395,22.9457,29891.0
2016-12-27 13:40:00,37.18,37.19,37.17,37.17,43654.0,22.9457,22.9518,22.9395,22.9395,43654.0
2016-12-27 13:45:00,37.18,37.18,37.16,37.16,22559.0,22.9457,22.9457,22.9333,22.9333,22559.0
2016-12-27 13:50:00,37.16,37.17,37.12,37.13,187490.0,22.9333,22.9395,22.9086,22.9148,187490.0
2016-12-27 13:55:00,37.13,37.13,37.11,37.12,38464.0,22.9148,22.9148,22.9025,22.9086,38464.0
2016-12-27 14:00:00,37.12,37.12,37.09,37.11,140913.0,22.9086,22.9086,22.8901,22.9025,140913.0
2016-12-27 14:05:00,37.11,37.11,37.09,37.11,32409.0,22.9025,22.9025,22.8901,22.9025,32409.0
2016-12-27 14:10:00,37.11,37.12,37.1,37.11,23419.0,22.9025,22.9086,22.8963,22.9025,23419.0
2016-12-27 14:15:00,37.12,37.14,37.11,37.14,45198.0,22.9086,22.921,22.9025,22.921,45198.0
2016-12-27 14:20:00,37.14,37.16,37.13,37.15,35262.0,22.921,22.9333,22.9148,22.9271,35262.0
2016-12-27 14:25:00,37.15,37.15,37.13,37.14,24443.0,22.9271,22.9271,22.9148,22.921,24443.0
2016-12-27 14:30:00,37.14,37.15,37.13,37.15,38190.0,22.921,22.9271,22.9148,22.9271,38190.0
2016-12-27 14:35:00,37.15,37.15,37.12,37.13,31404.0,22.9271,22.9271,22.9086,22.9148,31404.0
2016-12-27 14:40:00,37.13,37.15,37.12,37.13,32153.0,22.9148,22.9271,22.9086,22.9148,32153.0
2016-12-27 14:45:00,37.14,37.15,37.12,37.13,28488.0,22.921,22.9271,22.9086,22.9148,28488.0
2016-12-27 14:50:00,37.13,37.13,37.11,37.12,21492.0,22.9148,22.9148,22.9025,22.9086,21492.0
2016-12-27 14:55:00,37.12,37.14,37.11,37.11,38509.0,22.9086,22.921,22.9025,22.9025,38509.0
2016-12-27 15:00:00,37.12,37.13,37.11,37.12,32091.0,22.9086,22.9148,22.9025,22.9086,32091.0
2016-12-27 15:05:00,37.13,37.13,37.11,37.12,40243.0,22.9148,22.9148,22.9025,22.9086,40243.0
2016-12-27 15:10:00,37.13,37.13,37.11,37.12,21605.0,22.9148,22.9148,22.9025,22.9086,21605.0
2016-12-27 15:15:00,37.11,37.12,37.11,37.12,14395.0,22.9025,22.9086,22.9025,22.9086,14395.0
2016-12-27 15:20:00,37.11,37.12,37.1,37.1,32617.0,22.9025,22.9086,22.8963,22.8963,32617.0
2016-12-27 15:25:00,37.11,37.12,37.1,37.1,37328.0,22.9025,22.9086,22.8963,22.8963,37328.0
2016-12-27 15:30:00,37.11,37.12,37.1,37.1,40653.0,22.9025,22.9086,22.8963,22.8963,40653.0
2016-12-27 15:35:00,37.1,37.12,37.1,37.11,66388.0,22.8963,22.9086,22.8963,22.9025,66388.0
2016-12-27 15:40:00,37.1,37.11,37.09,37.11,65780.0,22.8963,22.9025,22.8901,22.9025,65780.0
2016-12-27 15:45:00,37.11,37.11,37.1,37.11,43441.0,22.9025,22.9025,22.8963,22.9025,43441.0
2016-12-27 15:50:00,37.11,37.13,37.1,37.12,93344.0,22.9025,22.9148,22.8963,22.9086,93344.0
2016-12-27 15:55:00,37.12,37.13,37.1,37.1,182823.0,22.9086,22.9148,22.8963,22.8963,182823.0
2016-12-28 09:30:00,37.32,37.32,37.24,37.28,214327.0,23.0321,23.0321,22.9827,23.0074,214327.0
2016-12-28 09:35:00,37.28,37.34,37.28,37.34,166866.0,23.0074,23.0444,23.0074,23.0444,166866.0
2016-12-28 09:40:00,37.34,37.36,37.32,37.35,119285.0,23.0444,23.0567,23.0321,23.0506,119285.0
2016-12-28 09:45:00,37.35,37.36,37.31,37.31,64715.0,23.0506,23.0567,23.0259,23.0259,64715.0
2016-12-28 09:50:00,37.31,37.35,37.27,37.34,136984.0,23.0259,23.0506,23.0012,23.0444,136984.0
2016-12-28 09:55:00,37.34,37.36,37.33,37.35,115276.0,23.0444,23.0567,23.0382,23.0506,115276.0
2016-12-28 10:00:00,37.34,37.36,37.31,37.32,106347.0,23.0444,23.0567,23.0259,23.0321,106347.0
2016-12-28 10:05:00,37.32,37.39,37.32,37.36,74104.0,23.0321,23.0753,23.0321,23.0567,74104.0
2016-12-28 10:10:00,37.36,37.41,37.36,37.4,91658.0,23.0567,23.0876,23.0567,23.0814,91658.0
2016-12-28 10:15:00,37.4,37.46,37.39,37.45,101466.0,23.0814,23.1185,23.0753,23.1123,101466.0
2016-12-28 10:20:00,37.45,37.47,37.44,37.45,113482.0,23.1123,23.1246,23.1061,23.1123,113482.0
2016-12-28 10:25:00,37.44,37.45,37.39,37.4,72484.0,23.1061,23.1123,23.0753,23.0814,72484.0
2016-12-28 10:30:00,37.4,37.43,37.36,37.38,115991.0,23.0814,23.0999,23.0567,23.0691,115991.0
2016-12-28 10:35:00,37.38,37.38,37.32,37.33,92639.0,23.0691,23.0691,23.0321,23.0382,92639.0
2016-12-28 10:40:00,37.34,37.35,37.33,37.34,43346.0,23.0444,23.0506,23.0382,23.0444,43346.0
2016-12-28 10:45:00,37.34,37.37,37.31,37.33,89160.0,23.0444,23.0629,23.0259,23.0382,89160.0
2016-12-28 10:50:00,37.33,37.36,37.32,37.35,33729.0,23.0382,23.0567,23.0321,23.0506,33729.0
2016-12-28 10:55:00,37.35,37.36,37.31,37.32,56528.0,23.0506,23.0567,23.0259,23.0321,56528.0
2016-12-28 11:00:00,37.31,37.33,37.3,37.32,73144.0,23.0259,23.0382,23.0197,23.0321,73144.0
2016-12-28 11:05:00,37.32,37.33,37.27,37.3,48933.0,23.0321,23.0382,23.0012,23.0197,48933.0
2016-12-28 11:10:00,37.3,37.31,37.26,37.27,58417.0,23.0197,23.0259,22.995,23.0012,58417.0
2016-12-28 11:15:00,37.27,37.27,37.24,37.25,59323.0,23.0012,23.0012,22.9827,22.9889,59323.0
2016-12-28 11:20:00,37.25,37.3,37.24,37.28,101827.0,22.9889,23.0197,22.9827,23.0074,101827.0
2016-12-28 11:25:00,37.28,37.32,37.27,37.32,90617.0,23.0074,23.0321,23.0012,23.0321,90617.0
2016-12-28 11:30:00,37.32,37.35,37.3,37.35,91278.0,23.0321,23.0506,23.0197,23.0506,91278.0
2016-12-28 11:35:00,37.35,37.35,37.32,37.32,79783.0,23.0506,23.0506,23.0321,23.0321,79783.0
2016-12-28 11:40:00,37.33,37.35,37.32,37.35,46130.0,23.0382,23.0506,23.0321,23.0506,46130.0
2016-12-28 11:45:00,37.35,37.38,37.34,37.36,76770.0,23.0506,23.0691,23.0444,23.0567,76770.0
2016-12-28 11:50:00,37.36,37.36,37.34,37.34,17036.0,23.0567,23.0567,23.0444,23.0444,17036.0
2016-12-28 11:55:00,37.34,37.35,37.33,37.33,49934.0,23.0444,23.0506,23.0382,23.0382,49934.0
2016-12-28 12:00:00,37.33,37.34,37.25,37.27,137523.0,23.0382,23.0444,22.9889,23.0012,137523.0
2016-12-28 12:05:00,37.27,37.27,37.22,37.26,62303.0,23.0012,23.0012,22.9703,22.995,62303.0
2016-12-28 12:10:00,37.26,37.28,37.23,37.23,43543.0,22.995,23.0074,22.9765,22.9765,43543.0
2016-12-28 12:15:00,37.23,37.25,37.19,37.21,73750.0,22.9765,22.9889,22.9518,22.9642,73750.0
2016-12-28 12:20:00,37.21,37.22,37.19,37.2,40436.0,22.9642,22.9703,22.9518,22.958,40436.0
2016-12-28 12:25:00,37.19,37.22,37.18,37.21,44744.0,22.9518,22.9703,22.9457,22.9642,44744.0
2016-12-28 12:30:00,37.21,37.22,37.2,37.2,26052.0,22.9642,22.9703,22.958,22.958,26052.0
2016-12-28 12:35:00,37.2,37.23,37.2,37.21,38001.0,22.958,22.9765,22.958,22.9642,38001.0
2016-12-28 12:40:00,37.2,37.24,37.2,37.22,74891.0,22.958,22.9827,22.958,22.9703,74891.0
2016-12-28 12:45:00,37.21,37.22,37.2,37.22,25104.0,22.9642,22.9703,22.958,22.9703,25104.0
2016-12-28 12:50:00,37.22,37.28,37.21,37.28,40145.0,22.9703,23.0074,22.9642,23.0074,40145.0
2016-12-28 12:55:00,37.28,37.29,37.27,37.29,22151.0,23.0074,23.0135,23.0012,23.0135,22151.0
2016-12-28 13:00:00,37.29,37.29,37.26,37.28,35748.0,23.0135,23.0135,22.995,23.0074,35748.0
2016-12-28 13:05:00,37.28,37.3,37.28,37.28,17631.0,23.0074,23.0197,23.0074,23.0074,17631.0
2016-12-28 13:10:00,37.28,37.3,37.28,37.29,21856.0,23.0074,23.0197,23.0074,23.0135,21856.0
2016-12-28 13:15:00,37.29,37.3,37.28,37.28,34856.0,23.0135,23.0197,23.0074,23.0074,34856.0
2016-12-28 13:20:00,37.28,37.3,37.26,37.29,27574.0,23.0074,23.0197,22.995,23.0135,27574.0
2016-12-28 13:25:00,37.29,37.3,37.28,37.29,21333.0,23.0135,23.0197,23.0074,23.0135,21333.0
2016-12-28 13:30:00,37.28,37.29,37.27,37.27,18170.0,23.0074,23.0135,23.0012,23.0012,18170.0
2016-12-28 13:35:00,37.27,37.3,37.27,37.29,28792.0,23.0012,23.0197,23.0012,23.0135,28792.0
2016-12-28 13:40:00,37.3,37.3,37.28,37.29,18353.0,23.0197,23.0197,23.0074,23.0135,18353.0
2016-12-28 13:45:00,37.28,37.29,37.28,37.29,15345.0,23.0074,23.0135,23.0074,23.0135,15345.0
2016-12-28 13:50:00,37.28,37.29,37.26,37.26,44705.0,23.0074,23.0135,22.995,22.995,44705.0
2016-12-28 13:55:00,37.27,37.27,37.25,37.26,34231.0,23.0012,23.0012,22.9889,22.995,34231.0
2016-12-28 14:00:00,37.26,37.27,37.25,37.26,24258.0,22.995,23.0012,22.9889,22.995,24258.0
2016-12-28 14:05:00,37.25,37.26,37.24,37.25,29154.0,22.9889,22.995,22.9827,22.9889,29154.0
2016-12-28 14:10:00,37.25,37.26,37.23,37.23,24710.0,22.9889,22.995,22.9765,22.9765,24710.0
2016-12-28 14:15:00,37.23,37.24,37.22,37.23,30109.0,22.9765,22.9827,22.9703,22.9765,30109.0
2016-12-28 14:20:00,37.24,37.24,37.2,37.2,32825.0,22.9827,22.9827,22.958,22.958,32825.0
2016-12-28 14:25:00,37.2,37.21,37.19,37.21,54166.0,22.958,22.9642,22.9518,22.9642,54166.0
2016-12-28 14:30:00,37.21,37.23,37.21,37.21,22237.0,22.9642,22.9765,22.9642,22.9642,22237.0
2016-12-28 14:35:00,37.2,37.22,37.2,37.2,32038.0,22.958,22.9703,22.958,22.958,32038.0
2016-12-28 14:40:00,37.2,37.23,37.19,37.22,41698.0,22.958,22.9765,22.9518,22.9703,41698.0
2016-12-28 14:45:00,37.22,37.23,37.21,37.22,27189.0,22.9703,22.9765,22.9642,22.9703,27189.0
2016-12-28 14:50:00,37.21,37.22,37.18,37.19,24538.0,22.9642,22.9703,22.9457,22.9518,24538.0
2016-12-28 14:55:00,37.19,37.22,37.18,37.22,21025.0,22.9518,22.9703,22.9457,22.9703,21025.0
2016-12-28 15:00:00,37.22,37.23,37.21,37.23,20779.0,22.9703,22.9765,22.9642,22.9765,20779.0
2016-12-28 15:05:00,37.23,37.26,37.21,37.24,149713.0,22.9765,22.995,22.9642,22.9827,149713.0
2016-12-28 15:10:00,37.25,37.26,37.24,37.26,29764.0,22.9889,22.995,22.9827,22.995,29764.0
2016-12-28 15:15:00,37.26,37.27,37.25,37.27,35378.0,22.995,23.0012,22.9889,23.0012,35378.0
2016-12-28 15:20:00,37.27,37.3,37.26,37.3,32236.0,23.0012,23.0197,22.995,23.0197,32236.0
2016-12-28 15:25:00,37.3,37.3,37.28,37.29,44451.0,23.0197,23.0197,23.0074,23.0135,44451.0
2016-12-28 15:30:00,37.28,37.29,37.25,37.29,57538.0,23.0074,23.0135,22.9889,23.0135,57538.0
2016-12-28 15:35:00,37.29,37.29,37.25,37.27,45776.0,23.0135,23.0135,22.9889,23.0012,45776.0
2016-12-28 15:40:00,37.26,37.27,37.22,37.25,76377.0,22.995,23.0012,22.9703,22.9889,76377.0
2016-12-28 15:45:00,37.25,37.28,37.24,37.27,91110.0,22.9889,23.0074,22.9827,23.0012,91110.0
2016-12-28 15:50:00,37.27,37.28,37.25,37.26,69309.0,23.0012,23.0074,22.9889,22.995,69309.0
2016-12-28 15:55:00,37.26,37.28,37.22,37.23,222068.0,22.995,23.0074,22.9703,22.9765,222068.0
2016-12-29 09:30:00,37.49,37.5,37.44,37.47,214570.0,23.137,23.1431,23.1061,23.1246,214570.0
2016-12-29 09:35:00,37.47,37.47,37.39,37.4,108779.0,23.1246,23.1246,23.0753,23.0814,108779.0
2016-12-29 09:40:00,37.4,37.41,37.37,37.39,58700.0,23.0814,23.0876,23.0629,23.0753,58700.0
2016-12-29 09:45:00,37.4,37.41,37.37,37.41,75968.0,23.0814,23.0876,23.0629,23.0876,75968.0
2016-12-29 09:50:00,37.4,37.42,37.4,37.41,54718.0,23.0814,23.0938,23.0814,23.0876,54718.0
2016-12-29 09:55:00,37.41,37.46,37.4,37.45,84601.0,23.0876,23.1185,23.0814,23.1123,84601.0
2016-12-29 10:00:00,37.45,37.47,37.43,37.46,52439.0,23.1123,23.1246,23.0999,23.1185,52439.0
2016-12-29 10:05:00,37.46,37.48,37.44,37.45,44667.0,23.1185,23.1308,23.1061,23.1123,44667.0
2016-12-29 10:10:00,37.44,37.45,37.4,37.41,57593.0,23.1061,23.1123,23.0814,23.0876,57593.0
2016-12-29 10:15:00,37.41,37.44,37.4,37.43,95861.0,23.0876,23.1061,23.0814,23.0999,95861.0
2016-12-29 10:20:00,37.43,37.45,37.42,37.44,54917.0,23.0999,23.1123,23.0938,23.1061,54917.0
2016-12-29 10:25:00,37.44,37.46,37.43,37.45,75069.0,23.1061,23.1185,23.0999,23.1123,75069.0
2016-12-29 10:30:00,37.45,37.45,37.43,37.44,77431.0,23.1123,23.1123,23.0999,23.1061,77431.0
2016-12-29 10:35:00,37.44,37.45,37.41,37.43,73291.0,23.1061,23.1123,23.0876,23.0999,73291.0
2016-12-29 10:40:00,37.43,37.46,37.42,37.44,41023.0,23.0999,23.1185,23.0938,23.1061,41023.0
2016-12-29 10:45:00,37.45,37.47,37.44,37.46,44733.0,23.1123,23.1246,23.1061,23.1185,44733.0
2016-12-29 10:50:00,37.47,37.49,37.43,37.44,74969.0,23.1246,23.137,23.0999,23.1061,74969.0
2016-12-29 10:55:00,37.44,37.45,37.4,37.41,94474.0,23.1061,23.1123,23.0814,23.0876,94474.0
2016-12-29 11:00:00,37.42,37.46,37.42,37.43,100988.0,23.0938,23.1185,23.0938,23.0999,100988.0
2016-12-29 11:05:00,37.43,37.44,37.41,37.41,84758.0,23.0999,23.1061,23.0876,23.0876,84758.0
2016-12-29 11:10:00,37.41,37.41,37.36,37.39,109115.0,23.0876,23.0876,23.0567,23.0753,109115.0
2016-12-29 11:15:00,37.39,37.43,37.36,37.42,142091.0,23.0753,23.0999,23.0567,23.0938,142091.0
2016-12-29 11:20:00,37.42,37.47,37.41,37.46,109227.0,23.0938,23.1246,23.0876,23.1185,109227.0
2016-12-29 11:25:00,37.47,37.52,37.46,37.49,174904.0,23.1246,23.1555,23.1185,23.137,174904.0
2016-12-29 11:30:00,37.48,37.52,37.46,37.52,124138.0,23.1308,23.1555,23.1185,23.1555,124138.0
2016-12-29 11:35:00,37.53,37.53,37.47,37.48,41297.0,23.1617,23.1617,23.1246,23.1308,41297.0
2016-12-29 11:40:00,37.48,37.48,37.44,37.46,63550.0,23.1308,23.1308,23.1061,23.1185,63550.0
2016-12-29 11:45:00,37.46,37.46,37.45,37.45,48085.0,23.1185,23.1185,23.1123,23.1123,48085.0
2016-12-29 11:50:00,37.46,37.46,37.43,37.43,29364.0,23.1185,23.1185,23.0999,23.0999,29364.0
2016-12-29 11:55:00,37.43,37.44,37.41,37.41,69020.0,23.0999,23.1061,23.0876,23.0876,69020.0
2016-12-29 12:00:00,37.41,37.42,37.4,37.4,34621.0,23.0876,23.0938,23.0814,23.0814,34621.0
2016-12-29 12:05:00,37.41,37.42,37.4,37.4,47704.0,23.0876,23.0938,23.0814,23.0814,47704.0
2016-12-29 12:10:00,37.41,37.41,37.36,37.37,55066.0,23.0876,23.0876,23.0567,23.0629,55066.0
2016-12-29 12:15:00,37.37,37.39,37.36,37.38,48840.0,23.0629,23.0753,23.0567,23.0691,48840.0
2016-12-29 12:20:00,37.37,37.38,37.34,37.34,53788.0,23.0629,23.0691,23.0444,23.0444,53788.0
2016-12-29 12:25:00,37.34,37.39,37.34,37.38,29990.0,23.0444,23.0753,23.0444,23.0691,29990.0
2016-12-29 12:30:00,37.38,37.4,37.38,37.39,32360.0,23.0691,23.0814,23.0691,23.0753,32360.0
2016-12-29 12:35:00,37.39,37.42,37.39,37.42,33285.0,23.0753,23.0938,23.0753,23.0938,33285.0
2016-12-29 12:40:00,37.41,37.42,37.4,37.41,21686.0,23.0876,23.0938,23.0814,23.0876,21686.0
2016-12-29 12:45:00,37.41,37.42,37.38,37.38,19146.0,23.0876,23.0938,23.0691,23.0691,19146.0
2016-12-29 12:50:00,37.38,37.4,37.38,37.39,12951.0,23.0691,23.0814,23.0691,23.0753,12951.0
2016-12-29 12:55:00,37.39,37.4,37.37,37.39,39430.0,23.0753,23.0814,23.0629,23.0753,39430.0
2016-12-29 13:00:00,37.39,37.39,37.37,37.38,24378.0,23.0753,23.0753,23.0629,23.0691,24378.0
2016-12-29 13:05:00,37.38,37.39,37.38,37.39,13670.0,23.0691,23.0753,23.0691,23.0753,13670.0
2016-12-29 13:10:00,37.38,37.39,37.38,37.39,12282.0,23.0691,23.0753,23.0691,23.0753,12282.0
2016-12-29 13:15:00,37.39,37.39,37.36,37.36,17144.0,23.0753,23.0753,23.0567,23.0567,17144.0
2016-12-29 13:20:00,37.37,37.38,37.35,37.36,45954.0,23.0629,23.0691,23.0506,23.0567,45954.0
2016-12-29 13:25:00,37.36,37.37,37.36,37.37,8914.0,23.0567,23.0629,23.0567,23.0629,8914.0
2016-12-29 13:30:00,37.36,37.37,37.34,37.36,35893.0,23.0567,23.0629,23.0444,23.0567,35893.0
2016-12-29 13:35:00,37.35,37.36,37.34,37.35,29399.0,23.0506,23.0567,23.0444,23.0506,29399.0
2016-12-29 13:40:00,37.36,37.38,37.35,37.37,25551.0,23.0567,23.0691,23.0506,23.0629,25551.0
2016-12-29 13:45:00,37.38,37.38,37.35,37.37,33978.0,23.0691,23.0691,23.0506,23.0629,33978.0
2016-12-29 13:50:00,37.37,37.39,37.36,37.37,36103.0,23.0629,23.0753,23.0567,23.0629,36103.0
2016-12-29 13:55:00,37.37,37.39,37.37,37.39,23581.0,23.0629,23.0753,23.0629,23.0753,23581.0
2016-12-29 14:00:00,37.39,37.42,37.39,37.42,30603.0,23.0753,23.0938,23.0753,23.0938,30603.0
2016-12-29 14:05:00,37.42,37.43,37.41,37.43,21306.0,23.0938,23.0999,23.0876,23.0999,21306.0
2016-12-29 14:10:00,37.43,37.46,37.42,37.46,113403.0,23.0999,23.1185,23.0938,23.1185,113403.0
2016-12-29 14:15:00,37.45,37.46,37.44,37.45,20318.0,23.1123,23.1185,23.1061,23.1123,20318.0
2016-12-29 14:20:00,37.45,37.47,37.44,37.46,22871.0,23.1123,23.1246,23.1061,23.1185,22871.0
2016-12-29 14:25:00,37.47,37.47,37.45,37.45,60240.0,23.1246,23.1246,23.1123,23.1123,60240.0
2016-12-29 14:30:00,37.45,37.46,37.39,37.4,67859.0,23.1123,23.1185,23.0753,23.0814,67859.0
2016-12-29 14:35:00,37.41,37.42,37.4,37.41,29660.0,23.0876,23.0938,23.0814,23.0876,29660.0
2016-12-29 14:40:00,37.42,37.42,37.4,37.42,16934.0,23.0938,23.0938,23.0814,23.0938,16934.0
2016-12-29 14:45:00,37.42,37.44,37.4,37.4,30972.0,23.0938,23.1061,23.0814,23.0814,30972.0
2016-12-29 14:50:00,37.41,37.42,37.4,37.41,28746.0,23.0876,23.0938,23.0814,23.0876,28746.0
2016-12-29 14:55:00,37.41,37.41,37.38,37.41,43295.0,23.0876,23.0876,23.0691,23.0876,43295.0
2016-12-29 15:00:00,37.41,37.41,37.38,37.39,18416.0,23.0876,23.0876,23.0691,23.0753,18416.0
2016-12-29 15:05:00,37.39,37.4,37.38,37.4,41788.0,23.0753,23.0814,23.0691,23.0814,41788.0
2016-12-29 15:10:00,37.39,37.41,37.39,37.4,72984.0,23.0753,23.0876,23.0753,23.0814,72984.0
2016-12-29 15:15:00,37.4,37.42,37.39,37.42,85277.0,23.0814,23.0938,23.0753,23.0938,85277.0
2016-12-29 15:20:00,37.41,37.42,37.39,37.4,27979.0,23.0876,23.0938,23.0753,23.0814,27979.0
2016-12-29 15:25:00,37.4,37.41,37.38,37.39,68765.0,23.0814,23.0876,23.0691,23.0753,68765.0
2016-12-29 15:30:00,37.38,37.4,37.38,37.39,37790.0,23.0691,23.0814,23.0691,23.0753,37790.0
2016-12-29 15:35:00,37.38,37.42,37.38,37.41,135720.0,23.0691,23.0938,23.0691,23.0876,135720.0
2016-12-29 15:40:00,37.41,37.42,37.4,37.4,48502.0,23.0876,23.0938,23.0814,23.0814,48502.0
2016-12-29 15:45:00,37.4,37.41,37.39,37.41,80824.0,23.0814,23.0876,23.0753,23.0876,80824.0
2016-12-29 15:50:00,37.4,37.44,37.4,37.43,133343.0,23.0814,23.1061,23.0814,23.0999,133343.0
2016-12-29 15:55:00,37.42,37.43,37.4,37.41,134879.0,23.0938,23.0999,23.0814,23.0876,134879.0
2016-12-30 09:30:00,37.47,37.53,37.44,37.51,172141.0,23.1246,23.1617,23.1061,23.1493,172141.0
2016-12-30 09:35:00,37.5,37.58,37.49,37.56,135967.0,23.1431,23.1925,23.137,23.1802,135967.0
2016-12-30 09:40:00,37.55,37.57,37.52,37.57,67398.0,23.174,23.1863,23.1555,23.1863,67398.0
2016-12-30 09:45:00,37.57,37.57,37.53,37.54,44232.0,23.1863,23.1863,23.1617,23.1678,44232.0
2016-12-30 09:50:00,37.55,37.57,37.54,37.55,84273.0,23.174,23.1863,23.1678,23.174,84273.0
2016-12-30 09:55:00,37.55,37.57,37.54,37.56,78433.0,23.174,23.1863,23.1678,23.1802,78433.0
2016-12-30 10:00:00,37.55,37.55,37.52,37.52,112818.0,23.174,23.174,23.1555,23.1555,112818.0
2016-12-30 10:05:00,37.53,37.55,37.49,37.53,150464.0,23.1617,23.174,23.137,23.1617,150464.0
2016-12-30 10:10:00,37.54,37.57,37.53,37.56,49086.0,23.1678,23.1863,23.1617,23.1802,49086.0
2016-12-30 10:15:00,37.56,37.57,37.53,37.53,50522.0,23.1802,23.1863,23.1617,23.1617,50522.0
2016-12-30 10:20:00,37.54,37.54,37.49,37.51,45909.0,23.1678,23.1678,23.137,23.1493,45909.0
2016-12-30 10:25:00,37.52,37.54,37.51,37.52,44594.0,23.1555,23.1678,23.1493,23.1555,44594.0
2016-12-30 10:30:00,37.53,37.55,37.52,37.54,23204.0,23.1617,23.174,23.1555,23.1678,23204.0
2016-12-30 10:35:00,37.54,37.58,37.53,37.54,71088.0,23.1678,23.1925,23.1617,23.1678,71088.0
2016-12-30 10:40:00,37.53,37.55,37.53,37.55,29992.0,23.1617,23.174,23.1617,23.174,29992.0
2016-12-30 10:45:00,37.55,37.56,37.54,37.55,27819.0,23.174,23.1802,23.1678,23.174,27819.0
2016-12-30 10:50:00,37.54,37.55,37.53,37.55,33308.0,23.1678,23.174,23.1617,23.174,33308.0
2016-12-30 10:55:00,37.54,37.55,37.52,37.54,28995.0,23.1678,23.174,23.1555,23.1678,28995.0
2016-12-30 11:00:00,37.55,37.58,37.53,37.57,67763.0,23.174,23.1925,23.1617,23.1863,67763.0
2016-12-30 11:05:00,37.58,37.59,37.55,37.57,35757.0,23.1925,23.1987,23.174,23.1863,35757.0
2016-12-30 11:10:00,37.57,37.57,37.53,37.55,63290.0,23.1863,23.1863,23.1617,23.174,63290.0
2016-12-30 11:15:00,37.55,37.58,37.55,37.58,49781.0,23.174,23.1925,23.174,23.1925,49781.0
2016-12-30 11:20:00,37.57,37.59,37.56,37.59,89697.0,23.1863,23.1987,23.1802,23.1987,89697.0
2016-12-30 11:25:00,37.59,37.6,37.57,37.58,86152.0,23.1987,23.2049,23.1863,23.1925,86152.0
2016-12-30 11:30:00,37.58,37.63,37.57,37.61,76891.0,23.1925,23.2234,23.1863,23.211,76891.0
2016-12-30 11:35:00,37.62,37.63,37.6,37.61,42553.0,23.2172,23.2234,23.2049,23.211,42553.0
2016-12-30 11:40:00,37.61,37.64,37.6,37.64,81407.0,23.211,23.2295,23.2049,23.2295,81407.0
2016-12-30 11:45:00,37.64,37.67,37.64,37.67,86565.0,23.2295,23.2481,23.2295,23.2481,86565.0
2016-12-30 11:50:00,37.67,37.68,37.65,37.66,33986.0,23.2481,23.2542,23.2357,23.2419,33986.0
2016-12-30 11:55:00,37.66,37.66,37.63,37.63,22059.0,23.2419,23.2419,23.2234,23.2234,22059.0
2016-12-30 12:00:00,37.63,37.64,37.62,37.62,23884.0,23.2234,23.2295,23.2172,23.2172,23884.0
2016-12-30 12:05:00,37.62,37.64,37.61,37.63,14804.0,23.2172,23.2295,23.211,23.2234,14804.0
2016-12-30 12:10:00,37.63,37.63,37.61,37.61,32111.0,23.2234,23.2234,23.211,23.211,32111.0
2016-12-30 12:15:00,37.62,37.62,37.59,37.6,46561.0,23.2172,23.2172,23.1987,23.2049,46561.0
2016-12-30 12:20:00,37.6,37.6,37.58,37.6,28743.0,23.2049,23.2049,23.1925,23.2049,28743.0
2016-12-30 12:25:00,37.6,37.6,37.58,37.59,23364.0,23.2049,23.2049,23.1925,23.1987,23364.0
2016-12-30 12:30:00,37.57,37.6,37.57,37.58,31797.0,23.1863,23.2049,23.1863,23.1925,31797.0
2016-12-30 12:35:00,37.59,37.59,37.56,37.57,41083.0,23.1987,23.1987,23.1802,23.1863,41083.0
2016-12-30 12:40:00,37.57,37.58,37.55,37.57,34422.0,23.1863,23.1925,23.174,23.1863,34422.0
2016-12-30 12:45:00,37.56,37.57,37.54,37.55,41337.0,23.1802,23.1863,23.1678,23.174,41337.0
2016-12-30 12:50:00,37.55,37.55,37.51,37.51,54003.0,23.174,23.174,23.1493,23.1493,54003.0
2016-12-30 12:55:00,37.51,37.52,37.5,37.52,55670.0,23.1493,23.1555,23.1431,23.1555,55670.0
2016-12-30 13:00:00,37.51,37.53,37.5,37.5,45001.0,23.1493,23.1617,23.1431,23.1431,45001.0
2016-12-30 13:05:00,37.5,37.5,37.48,37.5,18651.0,23.1431,23.1431,23.1308,23.1431,18651.0
2016-12-30 13:10:00,37.49,37.51,37.48,37.49,24644.0,23.137,23.1493,23.1308,23.137,24644.0
2016-12-30 13:15:00,37.49,37.52,37.49,37.52,24365.0,23.137,23.1555,23.137,23.1555,24365.0
2016-12-30 13:20:00,37.52,37.53,37.51,37.51,21908.0,23.1555,23.1617,23.1493,23.1493,21908.0
2016-12-30 13:25:00,37.51,37.53,37.5,37.51,22879.0,23.1493,23.1617,23.1431,23.1493,22879.0
2016-12-30 13:30:00,37.52,37.52,37.5,37.51,14724.0,23.1555,23.1555,23.1431,23.1493,14724.0
2016-12-30 13:35:00,37.5,37.51,37.49,37.49,16373.0,23.1431,23.1493,23.137,23.137,16373.0
2016-12-30 13:40:00,37.5,37.5,37.47,37.48,36000.0,23.1431,23.1431,23.1246,23.1308,36000.0
2016-12-30 13:45:00,37.47,37.51,37.47,37.49,29499.0,23.1246,23.1493,23.1246,23.137,29499.0
2016-12-30 13:50:00,37.49,37.5,37.47,37.5,18601.0,23.137,23.1431,23.1246,23.1431,18601.0
2016-12-30 13:55:00,37.5,37.5,37.48,37.49,29062.0,23.1431,23.1431,23.1308,23.137,29062.0
2016-12-30 14:00:00,37.48,37.49,37.44,37.44,68425.0,23.1308,23.137,23.1061,23.1061,68425.0
2016-12-30 14:05:00,37.45,37.46,37.42,37.45,44974.0,23.1123,23.1185,23.0938,23.1123,44974.0
2016-12-30 14:10:00,37.45,37.46,37.42,37.43,37562.0,23.1123,23.1185,23.0938,23.0999,37562.0
2016-12-30 14:15:00,37.44,37.45,37.43,37.43,21166.0,23.1061,23.1123,23.0999,23.0999,21166.0
2016-12-30 14:20:00,37.44,37.44,37.41,37.42,24849.0,23.1061,23.1061,23.0876,23.0938,24849.0
2016-12-30 14:25:00,37.42,37.44,37.42,37.42,21915.0,23.0938,23.1061,23.0938,23.0938,21915.0
2016-12-30 14:30:00,37.42,37.45,37.41,37.45,37907.0,23.0938,23.1123,23.0876,23.1123,37907.0
2016-12-30 14:35:00,37.44,37.45,37.43,37.45,14695.0,23.1061,23.1123,23.0999,23.1123,14695.0
2016-12-30 14:40:00,37.45,37.45,37.42,37.42,20855.0,23.1123,23.1123,23.0938,23.0938,20855.0
2016-12-30 14:45:00,37.43,37.43,37.37,37.38,60911.0,23.0999,23.0999,23.0629,23.0691,60911.0
2016-12-30 14:50:00,37.37,37.39,37.36,37.37,49039.0,23.0629,23.0753,23.0567,23.0629,49039.0
2016-12-30 14:55:00,37.37,37.4,37.35,37.4,27814.0,23.0629,23.0814,23.0506,23.0814,27814.0
2016-12-30 15:00:00,37.4,37.4,37.36,37.38,24349.0,23.0814,23.0814,23.0567,23.0691,24349.0
2016-12-30 15:05:00,37.37,37.39,37.37,37.37,30225.0,23.0629,23.0753,23.0629,23.0629,30225.0
2016-12-30 15:10:00,37.37,37.41,37.37,37.4,72746.0,23.0629,23.0876,23.0629,23.0814,72746.0
2016-12-30 15:15:00,37.4,37.43,37.4,37.41,56111.0,23.0814,23.0999,23.0814,23.0876,56111.0
2016-12-30 15:20:00,37.41,37.43,37.4,37.41,33386.0,23.0876,23.0999,23.0814,23.0876,33386.0
2016-12-30 15:25:00,37.41,37.45,37.41,37.44,46101.0,23.0876,23.1123,23.0876,23.1061,46101.0
2016-12-30 15:30:00,37.44,37.45,37.4,37.41,70016.0,23.1061,23.1123,23.0814,23.0876,70016.0
2016-12-30 15:35:00,37.41,37.42,37.39,37.41,83554.0,23.0876,23.0938,23.0753,23.0876,83554.0
2016-12-30 15:40:00,37.4,37.41,37.38,37.38,62300.0,23.0814,23.0876,23.0691,23.0691,62300.0
2016-12-30 15:45:00,37.38,37.39,37.35,37.36,105566.0,23.0691,23.0753,23.0506,23.0567,105566.0
2016-12-30 15:50:00,37.36,37.36,37.33,37.34,100655.0,23.0567,23.0567,23.0382,23.0444,100655.0
2016-12-30 15:55:00,37.34,37.39,37.33,37.39,290129.0,23.0444,23.0753,23.0382,23.0753,290129.0
2017-01-03 09:30:00,38.1,38.1,37.97,38.05,555391.0,23.5134,23.5134,23.4332,23.4826,555391.0
2017-01-03 09:35:00,38.05,38.09,38.01,38.03,146008.0,23.4826,23.5073,23.4579,23.4702,146008.0
2017-01-03 09:40:00,38.02,38.06,38.0,38.05,185568.0,23.4641,23.4888,23.4517,23.4826,185568.0
2017-01-03 09:45:00,38.05,38.06,38.01,38.04,126868.0,23.4826,23.4888,23.4579,23.4764,126868.0
2017-01-03 09:50:00,38.03,38.07,38.0,38.06,227833.0,23.4702,23.4949,23.4517,23.4888,227833.0
2017-01-03 09:55:00,38.05,38.12,38.04,38.07,262703.0,23.4826,23.5258,23.4764,23.4949,262703.0
2017-01-03 10:00:00,38.07,38.09,38.04,38.07,99950.0,23.4949,23.5073,23.4764,23.4949,99950.0
2017-01-03 10:05:00,38.07,38.13,38.05,38.09,118129.0,23.4949,23.532,23.4826,23.5073,118129.0
2017-01-03 10:10:00,38.09,38.1,38.04,38.06,94983.0,23.5073,23.5134,23.4764,23.4888,94983.0
2017-01-03 10:15:00,38.07,38.11,38.04,38.08,104796.0,23.4949,23.5196,23.4764,23.5011,104796.0
2017-01-03 10:20:00,38.08,38.09,38.01,38.02,102213.0,23.5011,23.5073,23.4579,23.4641,102213.0
2017-01-03 10:25:00,38.02,38.08,38.01,38.06,98261.0,23.4641,23.5011,23.4579,23.4888,98261.0
2017-01-03 10:30:00,38.07,38.07,38.02,38.07,90351.0,23.4949,23.4949,23.4641,23.4949,90351.0
2017-01-03 10:35:00,38.07,38.09,38.04,38.05,183702.0,23.4949,23.5073,23.4764,23.4826,183702.0
2017-01-03 10:40:00,38.05,38.07,38.03,38.03,96404.0,23.4826,23.4949,23.4702,23.4702,96404.0
2017-01-03 10:45:00,38.03,38.04,38.0,38.03,82210.0,23.4702,23.4764,23.4517,23.4702,82210.0
2017-01-03 10:50:00,38.03,38.07,38.02,38.04,90343.0,23.4702,23.4949,23.4641,23.4764,90343.0
2017-01-03 10:55:00,38.05,38.07,38.02,38.03,88088.0,23.4826,23.4949,23.4641,23.4702,88088.0
2017-01-03 11:00:00,38.03,38.03,37.99,38.02,110910.0,23.4702,23.4702,23.4456,23.4641,110910.0
2017-01-03 11:05:00,38.02,38.07,37.99,38.06,194545.0,23.4641,23.4949,23.4456,23.4888,194545.0
2017-01-03 11:10:00,38.06,38.08,38.03,38.07,64300.0,23.4888,23.5011,23.4702,23.4949,64300.0
2017-01-03 11:15:00,38.07,38.09,37.98,38.0,141772.0,23.4949,23.5073,23.4394,23.4517,141772.0
2017-01-03 11:20:00,38.0,38.04,38.0,38.0,91198.0,23.4517,23.4764,23.4517,23.4517,91198.0
2017-01-03 11:25:00,38.0,38.01,37.92,37.98,734114.0,23.4517,23.4579,23.4024,23.4394,734114.0
2017-01-03 11:30:00,37.97,38.02,37.93,38.02,371921.0,23.4332,23.4641,23.4085,23.4641,371921.0
2017-01-03 11:35:00,38.01,38.02,37.85,37.86,169770.0,23.4579,23.4641,23.3592,23.3653,169770.0
2017-01-03 11:40:00,37.87,37.91,37.84,37.84,107067.0,23.3715,23.3962,23.353,23.353,107067.0
2017-01-03 11:45:00,37.84,37.93,37.84,37.92,90512.0,23.353,23.4085,23.353,23.4024,90512.0
2017-01-03 11:50:00,37.93,37.94,37.9,37.91,47939.0,23.4085,23.4147,23.39,23.3962,47939.0
2017-01-03 11:55:00,37.92,37.94,37.88,37.9,78813.0,23.4024,23.4147,23.3777,23.39,78813.0
2017-01-03 12:00:00,37.9,37.98,37.9,37.93,121051.0,23.39,23.4394,23.39,23.4085,121051.0
2017-01-03 12:05:00,37.93,37.93,37.84,37.88,144717.0,23.4085,23.4085,23.353,23.3777,144717.0
2017-01-03 12:10:00,37.87,37.87,37.82,37.83,69701.0,23.3715,23.3715,23.3406,23.3468,69701.0
2017-01-03 12:15:00,37.83,37.85,37.79,37.81,86737.0,23.3468,23.3592,23.3221,23.3345,86737.0
2017-01-03 12:20:00,37.8,37.85,37.8,37.82,63467.0,23.3283,23.3592,23.3283,23.3406,63467.0
2017-01-03 12:25:00,37.82,37.85,37.81,37.81,27413.0,23.3406,23.3592,23.3345,23.3345,27413.0
2017-01-03 12:30:00,37.82,37.85,37.8,37.83,39903.0,23.3406,23.3592,23.3283,23.3468,39903.0
2017-01-03 12:35:00,37.83,37.85,37.8,37.81,31020.0,23.3468,23.3592,23.3283,23.3345,31020.0
2017-01-03 12:40:00,37.81,37.85,37.8,37.83,68686.0,23.3345,23.3592,23.3283,23.3468,68686.0
2017-01-03 12:45:00,37.84,37.9,37.83,37.9,81236.0,23.353,23.39,23.3468,23.39,81236.0
2017-01-03 12:50:00,37.9,37.92,37.88,37.91,36216.0,23.39,23.4024,23.3777,23.3962,36216.0
2017-01-03 12:55:00,37.91,37.94,37.91,37.93,36058.0,23.3962,23.4147,23.3962,23.4085,36058.0
2017-01-03 13:00:00,37.94,37.95,37.9,37.9,61849.0,23.4147,23.4209,23.39,23.39,61849.0
2017-01-03 13:05:00,37.91,37.91,37.89,37.89,32930.0,23.3962,23.3962,23.3838,23.3838,32930.0
2017-01-03 13:10:00,37.89,37.91,37.88,37.9,41431.0,23.3838,23.3962,23.3777,23.39,41431.0
2017-01-03 13:15:00,37.9,37.91,37.88,37.89,29161.0,23.39,23.3962,23.3777,23.3838,29161.0
2017-01-03 13:20:00,37.9,37.93,37.88,37.9,61633.0,23.39,23.4085,23.3777,23.39,61633.0
2017-01-03 13:25:00,37.9,37.98,37.9,37.96,97635.0,23.39,23.4394,23.39,23.427,97635.0
2017-01-03 13:30:00,37.97,37.99,37.95,37.97,35935.0,23.4332,23.4456,23.4209,23.4332,35935.0
2017-01-03 13:35:00,37.97,37.98,37.94,37.96,46325.0,23.4332,23.4394,23.4147,23.427,46325.0
2017-01-03 13:40:00,37.97,37.97,37.93,37.94,33495.0,23.4332,23.4332,23.4085,23.4147,33495.0
2017-01-03 13:45:00,37.93,37.95,37.89,37.9,38892.0,23.4085,23.4209,23.3838,23.39,38892.0
2017-01-03 13:50:00,37.91,37.91,37.9,37.9,26491.0,23.3962,23.3962,23.39,23.39,26491.0
2017-01-03 13:55:00,37.9,37.92,37.89,37.9,24612.0,23.39,23.4024,23.3838,23.39,24612.0
2017-01-03 14:00:00,37.9,37.93,37.87,37.92,68340.0,23.39,23.4085,23.3715,23.4024,68340.0
2017-01-03 14:05:00,37.92,37.93,37.91,37.92,72807.0,23.4024,23.4085,23.3962,23.4024,72807.0
2017-01-03 14:10:00,37.92,37.94,37.91,37.94,34286.0,23.4024,23.4147,23.3962,23.4147,34286.0
2017-01-03 14:15:00,37.94,37.94,37.91,37.92,26212.0,23.4147,23.4147,23.3962,23.4024,26212.0
2017-01-03 14:20:00,37.91,37.92,37.87,37.89,40943.0,23.3962,23.4024,23.3715,23.3838,40943.0
2017-01-03 14:25:00,37.88,37.91,37.87,37.91,71430.0,23.3777,23.3962,23.3715,23.3962,71430.0
2017-01-03 14:30:00,37.91,37.92,37.89,37.9,50136.0,23.3962,23.4024,23.3838,23.39,50136.0
2017-01-03 14:35:00,37.91,37.91,37.89,37.9,19494.0,23.3962,23.3962,23.3838,23.39,19494.0
2017-01-03 14:40:00,37.89,37.92,37.89,37.9,24642.0,23.3838,23.4024,23.3838,23.39,24642.0
2017-01-03 14:45:00,37.91,37.94,37.9,37.94,36064.0,23.3962,23.4147,23.39,23.4147,36064.0
2017-01-03 14:50:00,37.93,37.94,37.92,37.94,50654.0,23.4085,23.4147,23.4024,23.4147,50654.0
2017-01-03 14:55:00,37.94,37.95,37.92,37.93,35772.0,23.4147,23.4209,23.4024,23.4085,35772.0
2017-01-03 15:00:00,37.94,37.96,37.92,37.96,63744.0,23.4147,23.427,23.4024,23.427,63744.0
2017-01-03 15:05:00,37.96,37.98,37.95,37.97,49397.0,23.427,23.4394,23.4209,23.4332,49397.0
2017-01-03 15:10:00,37.97,37.99,37.96,37.98,70159.0,23.4332,23.4456,23.427,23.4394,70159.0
2017-01-03 15:15:00,37.98,38.0,37.97,37.98,55232.0,23.4394,23.4517,23.4332,23.4394,55232.0
2017-01-03 15:20:00,37.98,38.0,37.97,37.99,72799.0,23.4394,23.4517,23.4332,23.4456,72799.0
2017-01-03 15:25:00,37.99,38.01,37.98,37.98,60739.0,23.4456,23.4579,23.4394,23.4394,60739.0
2017-01-03 15:30:00,37.98,37.99,37.96,37.97,92198.0,23.4394,23.4456,23.427,23.4332,92198.0
2017-01-03 15:35:00,37.97,37.99,37.94,37.99,87004.0,23.4332,23.4456,23.4147,23.4456,87004.0
2017-01-03 15:40:00,37.98,38.0,37.97,37.99,56208.0,23.4394,23.4517,23.4332,23.4456,56208.0
2017-01-03 15:45:00,38.0,38.03,37.99,38.02,107839.0,23.4517,23.4702,23.4456,23.4641,107839.0
2017-01-03 15:50:00,38.02,38.02,37.98,38.01,177582.0,23.4641,23.4641,23.4394,23.4579,177582.0
2017-01-03 15:55:00,38.01,38.02,37.99,38.0,354403.0,23.4579,23.4641,23.4456,23.4517,354403.0
2017-01-04 09:30:00,38.05,38.13,38.04,38.05,230066.0,23.4826,23.532,23.4764,23.4826,230066.0
2017-01-04 09:35:00,38.05,38.06,37.97,37.98,225937.0,23.4826,23.4888,23.4332,23.4394,225937.0
2017-01-04 09:40:00,37.98,38.06,37.96,38.04,233790.0,23.4394,23.4888,23.427,23.4764,233790.0
2017-01-04 09:45:00,38.05,38.05,37.97,38.02,121222.0,23.4826,23.4826,23.4332,23.4641,121222.0
2017-01-04 09:50:00,38.02,38.04,38.01,38.02,80817.0,23.4641,23.4764,23.4579,23.4641,80817.0
2017-01-04 09:55:00,38.02,38.04,38.0,38.03,68038.0,23.4641,23.4764,23.4517,23.4702,68038.0
2017-01-04 10:00:00,38.02,38.05,37.98,38.01,152745.0,23.4641,23.4826,23.4394,23.4579,152745.0
2017-01-04 10:05:00,38.01,38.04,37.98,37.99,85361.0,23.4579,23.4764,23.4394,23.4456,85361.0
2017-01-04 10:10:00,37.99,38.0,37.96,37.97,123495.0,23.4456,23.4517,23.427,23.4332,123495.0
2017-01-04 10:15:00,37.97,38.0,37.96,37.96,87338.0,23.4332,23.4517,23.427,23.427,87338.0
2017-01-04 10:20:00,37.96,38.0,37.94,38.0,94228.0,23.427,23.4517,23.4147,23.4517,94228.0
2017-01-04 10:25:00,37.99,38.01,37.96,37.97,89873.0,23.4456,23.4579,23.427,23.4332,89873.0
2017-01-04 10:30:00,37.97,37.99,37.95,37.98,138214.0,23.4332,23.4456,23.4209,23.4394,138214.0
2017-01-04 10:35:00,37.98,38.01,37.95,38.01,100834.0,23.4394,23.4579,23.4209,23.4579,100834.0
2017-01-04 10:40:00,38.01,38.04,37.99,38.02,68072.0,23.4579,23.4764,23.4456,23.4641,68072.0
2017-01-04 10:45:00,38.02,38.09,38.02,38.09,67921.0,23.4641,23.5073,23.4641,23.5073,67921.0
2017-01-04 10:50:00,38.08,38.1,38.05,38.06,65145.0,23.5011,23.5134,23.4826,23.4888,65145.0
2017-01-04 10:55:00,38.06,38.14,38.06,38.12,71272.0,23.4888,23.5381,23.4888,23.5258,71272.0
2017-01-04 11:00:00,38.12,38.15,38.08,38.08,98739.0,23.5258,23.5443,23.5011,23.5011,98739.0
2017-01-04 11:05:00,38.08,38.08,38.05,38.06,22811.0,23.5011,23.5011,23.4826,23.4888,22811.0
2017-01-04 11:10:00,38.06,38.1,38.06,38.1,29997.0,23.4888,23.5134,23.4888,23.5134,29997.0
2017-01-04 11:15:00,38.1,38.11,38.08,38.1,57176.0,23.5134,23.5196,23.5011,23.5134,57176.0
2017-01-04 11:20:00,38.1,38.13,38.09,38.09,65231.0,23.5134,23.532,23.5073,23.5073,65231.0
2017-01-04 11:25:00,38.09,38.15,38.09,38.14,141507.0,23.5073,23.5443,23.5073,23.5381,141507.0
2017-01-04 11:30:00,38.13,38.28,38.12,38.26,388651.0,23.532,23.6245,23.5258,23.6122,388651.0
2017-01-04 11:35:00,38.27,38.31,38.24,38.27,190488.0,23.6184,23.643,23.5998,23.6184,190488.0
2017-01-04 11:40:00,38.28,38.3,38.27,38.29,36923.0,23.6245,23.6369,23.6184,23.6307,36923.0
2017-01-04 11:45:00,38.29,38.3,38.27,38.27,70954.0,23.6307,23.6369,23.6184,23.6184,70954.0
2017-01-04 11:50:00,38.27,38.29,38.26,38.28,38368.0,23.6184,23.6307,23.6122,23.6245,38368.0
2017-01-04 11:55:00,38.27,38.31,38.27,38.31,59843.0,23.6184,23.643,23.6184,23.643,59843.0
2017-01-04 12:00:00,38.31,38.32,38.26,38.26,34432.0,23.643,23.6492,23.6122,23.6122,34432.0
2017-01-04 12:05:00,38.26,38.27,38.22,38.23,41261.0,23.6122,23.6184,23.5875,23.5937,41261.0
2017-01-04 12:10:00,38.23,38.29,38.22,38.28,50605.0,23.5937,23.6307,23.5875,23.6245,50605.0
2017-01-04 12:15:00,38.29,38.31,38.28,38.3,70361.0,23.6307,23.643,23.6245,23.6369,70361.0
2017-01-04 12:20:00,38.3,38.32,38.29,38.31,59086.0,23.6369,23.6492,23.6307,23.643,59086.0
2017-01-04 12:25:00,38.3,38.31,38.3,38.3,12411.0,23.6369,23.643,23.6369,23.6369,12411.0
2017-01-04 12:30:00,38.3,38.31,38.27,38.28,49381.0,23.6369,23.643,23.6184,23.6245,49381.0
2017-01-04 12:35:00,38.29,38.29,38.24,38.25,32420.0,23.6307,23.6307,23.5998,23.606,32420.0
2017-01-04 12:40:00,38.25,38.27,38.24,38.26,19186.0,23.606,23.6184,23.5998,23.6122,19186.0
2017-01-04 12:45:00,38.25,38.28,38.25,38.27,46123.0,23.606,23.6245,23.606,23.6184,46123.0
2017-01-04 12:50:00,38.27,38.3,38.27,38.29,23814.0,23.6184,23.6369,23.6184,23.6307,23814.0
2017-01-04 12:55:00,38.3,38.31,38.28,38.29,19619.0,23.6369,23.643,23.6245,23.6307,19619.0
2017-01-04 13:00:00,38.3,38.3,38.27,38.29,25599.0,23.6369,23.6369,23.6184,23.6307,25599.0
2017-01-04 13:05:00,38.29,38.29,38.24,38.26,58502.0,23.6307,23.6307,23.5998,23.6122,58502.0
2017-01-04 13:10:00,38.26,38.28,38.25,38.28,17964.0,23.6122,23.6245,23.606,23.6245,17964.0
2017-01-04 13:15:00,38.27,38.28,38.24,38.27,62086.0,23.6184,23.6245,23.5998,23.6184,62086.0
2017-01-04 13:20:00,38.27,38.3,38.26,38.27,44500.0,23.6184,23.6369,23.6122,23.6184,44500.0
2017-01-04 13:25:00,38.28,38.28,38.26,38.26,28218.0,23.6245,23.6245,23.6122,23.6122,28218.0
2017-01-04 13:30:00,38.27,38.28,38.26,38.26,45150.0,23.6184,23.6245,23.6122,23.6122,45150.0
2017-01-04 13:35:00,38.27,38.29,38.26,38.29,30345.0,23.6184,23.6307,23.6122,23.6307,30345.0
2017-01-04 13:40:00,38.28,38.3,38.28,38.3,31829.0,23.6245,23.6369,23.6245,23.6369,31829.0
2017-01-04 13:45:00,38.3,38.3,38.28,38.3,48560.0,23.6369,23.6369,23.6245,23.6369,48560.0
2017-01-04 13:50:00,38.3,38.33,38.29,38.32,45647.0,23.6369,23.6554,23.6307,23.6492,45647.0
2017-01-04 13:55:00,38.33,38.33,38.29,38.3,93607.0,23.6554,23.6554,23.6307,23.6369,93607.0
2017-01-04 14:00:00,38.3,38.33,38.29,38.3,97341.0,23.6369,23.6554,23.6307,23.6369,97341.0
2017-01-04 14:05:00,38.3,38.34,38.29,38.32,45482.0,23.6369,23.6616,23.6307,23.6492,45482.0
2017-01-04 14:10:00,38.31,38.34,38.31,38.32,33807.0,23.643,23.6616,23.643,23.6492,33807.0
2017-01-04 14:15:00,38.32,38.34,38.31,38.33,39107.0,23.6492,23.6616,23.643,23.6554,39107.0
2017-01-04 14:20:00,38.34,38.34,38.29,38.29,37953.0,23.6616,23.6616,23.6307,23.6307,37953.0
2017-01-04 14:25:00,38.29,38.3,38.28,38.29,25362.0,23.6307,23.6369,23.6245,23.6307,25362.0
2017-01-04 14:30:00,38.3,38.3,38.27,38.27,50600.0,23.6369,23.6369,23.6184,23.6184,50600.0
2017-01-04 14:35:00,38.27,38.3,38.27,38.28,41363.0,23.6184,23.6369,23.6184,23.6245,41363.0
2017-01-04 14:40:00,38.28,38.3,38.27,38.27,19683.0,23.6245,23.6369,23.6184,23.6184,19683.0
2017-01-04 14:45:00,38.27,38.28,38.24,38.26,65871.0,23.6184,23.6245,23.5998,23.6122,65871.0
2017-01-04 14:50:00,38.26,38.27,38.25,38.27,27616.0,23.6122,23.6184,23.606,23.6184,27616.0
2017-01-04 14:55:00,38.27,38.28,38.26,38.27,18743.0,23.6184,23.6245,23.6122,23.6184,18743.0
2017-01-04 15:00:00,38.27,38.27,38.25,38.27,30331.0,23.6184,23.6184,23.606,23.6184,30331.0
2017-01-04 15:05:00,38.26,38.27,38.25,38.26,32730.0,23.6122,23.6184,23.606,23.6122,32730.0
2017-01-04 15:10:00,38.26,38.27,38.24,38.25,39599.0,23.6122,23.6184,23.5998,23.606,39599.0
2017-01-04 15:15:00,38.25,38.28,38.24,38.27,62393.0,23.606,23.6245,23.5998,23.6184,62393.0
2017-01-04 15:20:00,38.27,38.28,38.25,38.27,30643.0,23.6184,23.6245,23.606,23.6184,30643.0
2017-01-04 15:25:00,38.27,38.27,38.25,38.26,33892.0,23.6184,23.6184,23.606,23.6122,33892.0
2017-01-04 15:30:00,38.25,38.26,38.25,38.26,22661.0,23.606,23.6122,23.606,23.6122,22661.0
2017-01-04 15:35:00,38.25,38.28,38.25,38.28,78547.0,23.606,23.6245,23.606,23.6245,78547.0
2017-01-04 15:40:00,38.28,38.32,38.27,38.27,90874.0,23.6245,23.6492,23.6184,23.6184,90874.0
2017-01-04 15:45:00,38.27,38.3,38.26,38.26,94111.0,23.6184,23.6369,23.6122,23.6122,94111.0
2017-01-04 15:50:00,38.27,38.27,38.24,38.24,93743.0,23.6184,23.6184,23.5998,23.5998,93743.0
2017-01-04 15:55:00,38.24,38.3,38.24,38.29,285156.0,23.5998,23.6369,23.5998,23.6307,285156.0
2017-01-05 09:30:00,38.14,38.3,38.14,38.29,228446.0,23.5381,23.6369,23.5381,23.6307,228446.0
2017-01-05 09:35:00,38.29,38.33,38.28,38.31,71940.0,23.6307,23.6554,23.6245,23.643,71940.0
2017-01-05 09:40:00,38.31,38.33,38.3,38.32,50817.0,23.643,23.6554,23.6369,23.6492,50817.0
2017-01-05 09:45:00,38.32,38.39,38.32,38.38,74182.0,23.6492,23.6924,23.6492,23.6862,74182.0
2017-01-05 09:50:00,38.38,38.4,38.37,38.4,99850.0,23.6862,23.6986,23.6801,23.6986,99850.0
2017-01-05 09:55:00,38.41,38.41,38.36,38.37,80129.0,23.7048,23.7048,23.6739,23.6801,80129.0
2017-01-05 10:00:00,38.37,38.42,38.35,38.41,294331.0,23.6801,23.7109,23.6677,23.7048,294331.0
2017-01-05 10:05:00,38.41,38.45,38.4,38.44,77606.0,23.7048,23.7294,23.6986,23.7233,77606.0
2017-01-05 10:10:00,38.44,38.46,38.42,38.44,62395.0,23.7233,23.7356,23.7109,23.7233,62395.0
2017-01-05 10:15:00,38.44,38.47,38.43,38.47,70910.0,23.7233,23.7418,23.7171,23.7418,70910.0
2017-01-05 10:20:00,38.47,38.47,38.43,38.43,59358.0,23.7418,23.7418,23.7171,23.7171,59358.0
2017-01-05 10:25:00,38.43,38.5,38.43,38.48,64360.0,23.7171,23.7603,23.7171,23.748,64360.0
2017-01-05 10:30:00,38.47,38.48,38.41,38.42,61161.0,23.7418,23.748,23.7048,23.7109,61161.0
2017-01-05 10:35:00,38.42,38.47,38.42,38.46,84573.0,23.7109,23.7418,23.7109,23.7356,84573.0
2017-01-05 10:40:00,38.45,38.46,38.42,38.45,84260.0,23.7294,23.7356,23.7109,23.7294,84260.0
2017-01-05 10:45:00,38.45,38.49,38.44,38.49,65394.0,23.7294,23.7541,23.7233,23.7541,65394.0
2017-01-05 10:50:00,38.49,38.5,38.47,38.49,58751.0,23.7541,23.7603,23.7418,23.7541,58751.0
2017-01-05 10:55:00,38.49,38.54,38.47,38.51,145590.0,23.7541,23.785,23.7418,23.7665,145590.0
2017-01-05 11:00:00,38.52,38.54,38.38,38.46,282715.0,23.7726,23.785,23.6862,23.7356,282715.0
2017-01-05 11:05:00,38.47,38.47,38.36,38.39,120136.0,23.7418,23.7418,23.6739,23.6924,120136.0
2017-01-05 11:10:00,38.38,38.44,38.37,38.44,76296.0,23.6862,23.7233,23.6801,23.7233,76296.0
2017-01-05 11:15:00,38.44,38.48,38.42,38.46,83077.0,23.7233,23.748,23.7109,23.7356,83077.0
2017-01-05 11:20:00,38.47,38.48,38.45,38.47,88998.0,23.7418,23.748,23.7294,23.7418,88998.0
2017-01-05 11:25:00,38.47,38.53,38.46,38.48,128468.0,23.7418,23.7788,23.7356,23.748,128468.0
2017-01-05 11:30:00,38.48,38.52,38.47,38.5,87197.0,23.748,23.7726,23.7418,23.7603,87197.0
2017-01-05 11:35:00,38.51,38.52,38.48,38.48,46509.0,23.7665,23.7726,23.748,23.748,46509.0
2017-01-05 11:40:00,38.48,38.51,38.47,38.49,43969.0,23.748,23.7665,23.7418,23.7541,43969.0
2017-01-05 11:45:00,38.48,38.48,38.42,38.43,24657.0,23.748,23.748,23.7109,23.7171,24657.0
2017-01-05 11:50:00,38.43,38.45,38.42,38.43,42079.0,23.7171,23.7294,23.7109,23.7171,42079.0
2017-01-05 11:55:00,38.44,38.47,38.43,38.45,45152.0,23.7233,23.7418,23.7171,23.7294,45152.0
2017-01-05 12:00:00,38.45,38.52,38.43,38.5,162850.0,23.7294,23.7726,23.7171,23.7603,162850.0
2017-01-05 12:05:00,38.5,38.51,38.46,38.47,20460.0,23.7603,23.7665,23.7356,23.7418,20460.0
2017-01-05 12:10:00,38.47,38.48,38.45,38.47,22618.0,23.7418,23.748,23.7294,23.7418,22618.0
2017-01-05 12:15:00,38.47,38.48,38.46,38.47,14811.0,23.7418,23.748,23.7356,23.7418,14811.0
2017-01-05 12:20:00,38.48,38.48,38.47,38.48,65049.0,23.748,23.748,23.7418,23.748,65049.0
2017-01-05 12:25:00,38.48,38.51,38.47,38.5,30948.0,23.748,23.7665,23.7418,23.7603,30948.0
2017-01-05 12:30:00,38.51,38.54,38.5,38.53,36596.0,23.7665,23.785,23.7603,23.7788,36596.0
2017-01-05 12:35:00,38.52,38.54,38.52,38.54,32595.0,23.7726,23.785,23.7726,23.785,32595.0
2017-01-05 12:40:00,38.54,38.55,38.53,38.54,33260.0,23.785,23.7912,23.7788,23.785,33260.0
2017-01-05 12:45:00,38.54,38.57,38.53,38.56,60198.0,23.785,23.8035,23.7788,23.7973,60198.0
2017-01-05 12:50:00,38.57,38.59,38.56,38.57,38881.0,23.8035,23.8158,23.7973,23.8035,38881.0
2017-01-05 12:55:00,38.57,38.6,38.57,38.6,30715.0,23.8035,23.822,23.8035,23.822,30715.0
2017-01-05 13:00:00,38.6,38.62,38.58,38.62,31997.0,23.822,23.8344,23.8097,23.8344,31997.0
2017-01-05 13:05:00,38.61,38.65,38.61,38.65,42745.0,23.8282,23.8529,23.8282,23.8529,42745.0
2017-01-05 13:10:00,38.64,38.66,38.63,38.65,32001.0,23.8467,23.859,23.8405,23.8529,32001.0
2017-01-05 13:15:00,38.64,38.65,38.62,38.62,23504.0,23.8467,23.8529,23.8344,23.8344,23504.0
2017-01-05 13:20:00,38.62,38.64,38.61,38.64,37351.0,23.8344,23.8467,23.8282,23.8467,37351.0
2017-01-05 13:25:00,38.63,38.64,38.61,38.63,11946.0,23.8405,23.8467,23.8282,23.8405,11946.0
2017-01-05 13:30:00,38.63,38.63,38.59,38.59,63167.0,23.8405,23.8405,23.8158,23.8158,63167.0
2017-01-05 13:35:00,38.59,38.62,38.59,38.61,136814.0,23.8158,23.8344,23.8158,23.8282,136814.0
2017-01-05 13:40:00,38.61,38.63,38.59,38.63,96291.0,23.8282,23.8405,23.8158,23.8405,96291.0
2017-01-05 13:45:00,38.63,38.63,38.57,38.58,127601.0,23.8405,23.8405,23.8035,23.8097,127601.0
2017-01-05 13:50:00,38.57,38.61,38.57,38.6,33431.0,23.8035,23.8282,23.8035,23.822,33431.0
2017-01-05 13:55:00,38.6,38.62,38.59,38.62,76713.0,23.822,23.8344,23.8158,23.8344,76713.0
2017-01-05 14:00:00,38.62,38.64,38.61,38.63,41553.0,23.8344,23.8467,23.8282,23.8405,41553.0
2017-01-05 14:05:00,38.63,38.63,38.61,38.63,40530.0,23.8405,23.8405,23.8282,23.8405,40530.0
2017-01-05 14:10:00,38.63,38.64,38.62,38.64,32216.0,23.8405,23.8467,23.8344,23.8467,32216.0
2017-01-05 14:15:00,38.63,38.65,38.63,38.64,47447.0,23.8405,23.8529,23.8405,23.8467,47447.0
2017-01-05 14:20:00,38.65,38.66,38.64,38.66,47954.0,23.8529,23.859,23.8467,23.859,47954.0
2017-01-05 14:25:00,38.66,38.68,38.64,38.67,61963.0,23.859,23.8714,23.8467,23.8652,61963.0
2017-01-05 14:30:00,38.67,38.68,38.64,38.65,41779.0,23.8652,23.8714,23.8467,23.8529,41779.0
2017-01-05 14:35:00,38.65,38.67,38.64,38.66,24714.0,23.8529,23.8652,23.8467,23.859,24714.0
2017-01-05 14:40:00,38.66,38.66,38.65,38.65,34053.0,23.859,23.859,23.8529,23.8529,34053.0
2017-01-05 14:45:00,38.65,38.66,38.63,38.63,35868.0,23.8529,23.859,23.8405,23.8405,35868.0
2017-01-05 14:50:00,38.64,38.64,38.61,38.61,69722.0,23.8467,23.8467,23.8282,23.8282,69722.0
2017-01-05 14:55:00,38.61,38.63,38.59,38.61,80795.0,23.8282,23.8405,23.8158,23.8282,80795.0
2017-01-05 15:00:00,38.62,38.62,38.59,38.62,74438.0,23.8344,23.8344,23.8158,23.8344,74438.0
2017-01-05 15:05:00,38.62,38.62,38.58,38.58,71123.0,23.8344,23.8344,23.8097,23.8097,71123.0
2017-01-05 15:10:00,38.59,38.6,38.58,38.59,163169.0,23.8158,23.822,23.8097,23.8158,163169.0
2017-01-05 15:15:00,38.6,38.61,38.58,38.59,93373.0,23.822,23.8282,23.8097,23.8158,93373.0
2017-01-05 15:20:00,38.6,38.62,38.59,38.61,96708.0,23.822,23.8344,23.8158,23.8282,96708.0
2017-01-05 15:25:00,38.62,38.64,38.62,38.63,54829.0,23.8344,23.8467,23.8344,23.8405,54829.0
2017-01-05 15:30:00,38.63,38.65,38.62,38.63,77193.0,23.8405,23.8529,23.8344,23.8405,77193.0
2017-01-05 15:35:00,38.63,38.65,38.61,38.62,102436.0,23.8405,23.8529,23.8282,23.8344,102436.0
2017-01-05 15:40:00,38.62,38.64,38.6,38.62,95110.0,23.8344,23.8467,23.822,23.8344,95110.0
2017-01-05 15:45:00,38.62,38.62,38.56,38.58,168311.0,23.8344,23.8344,23.7973,23.8097,168311.0
2017-01-05 15:50:00,38.57,38.58,38.55,38.57,178201.0,23.8035,23.8097,23.7912,23.8035,178201.0
2017-01-05 15:55:00,38.57,38.62,38.56,38.58,300990.0,23.8035,23.8344,23.7973,23.8097,300990.0
2017-01-06 09:30:00,38.16,38.19,38.1,38.14,282634.0,23.5505,23.569,23.5134,23.5381,282634.0
2017-01-06 09:35:00,38.14,38.17,38.11,38.16,110866.0,23.5381,23.5566,23.5196,23.5505,110866.0
2017-01-06 09:40:00,38.16,38.18,38.11,38.13,71748.0,23.5505,23.5628,23.5196,23.532,71748.0
2017-01-06 09:45:00,38.12,38.13,38.09,38.1,84448.0,23.5258,23.532,23.5073,23.5134,84448.0
2017-01-06 09:50:00,38.1,38.11,38.03,38.05,129378.0,23.5134,23.5196,23.4702,23.4826,129378.0
2017-01-06 09:55:00,38.05,38.1,38.05,38.05,78350.0,23.4826,23.5134,23.4826,23.4826,78350.0
2017-01-06 10:00:00,38.05,38.06,38.02,38.05,55223.0,23.4826,23.4888,23.4641,23.4826,55223.0
2017-01-06 10:05:00,38.05,38.09,38.04,38.07,108267.0,23.4826,23.5073,23.4764,23.4949,108267.0
2017-01-06 10:10:00,38.07,38.09,38.06,38.07,62321.0,23.4949,23.5073,23.4888,23.4949,62321.0
2017-01-06 10:15:00,38.07,38.08,38.02,38.02,44664.0,23.4949,23.5011,23.4641,23.4641,44664.0
2017-01-06 10:20:00,38.03,38.04,37.98,37.99,128345.0,23.4702,23.4764,23.4394,23.4456,128345.0
2017-01-06 10:25:00,37.98,38.0,37.96,37.97,55160.0,23.4394,23.4517,23.427,23.4332,55160.0
2017-01-06 10:30:00,37.98,38.02,37.97,38.01,60860.0,23.4394,23.4641,23.4332,23.4579,60860.0
2017-01-06 10:35:00,38.01,38.04,38.0,38.01,63416.0,23.4579,23.4764,23.4517,23.4579,63416.0
2017-01-06 10:40:00,38.01,38.02,37.99,38.01,62484.0,23.4579,23.4641,23.4456,23.4579,62484.0
2017-01-06 10:45:00,38.01,38.05,38.0,38.04,28484.0,23.4579,23.4826,23.4517,23.4764,28484.0
2017-01-06 10:50:00,38.05,38.07,38.04,38.07,32541.0,23.4826,23.4949,23.4764,23.4949,32541.0
2017-01-06 10:55:00,38.07,38.09,38.03,38.05,34752.0,23.4949,23.5073,23.4702,23.4826,34752.0
2017-01-06 11:00:00,38.05,38.06,38.03,38.05,49278.0,23.4826,23.4888,23.4702,23.4826,49278.0
2017-01-06 11:05:00,38.05,38.05,37.99,38.02,38065.0,23.4826,23.4826,23.4456,23.4641,38065.0
2017-01-06 11:10:00,38.02,38.04,37.98,38.0,189607.0,23.4641,23.4764,23.4394,23.4517,189607.0
2017-01-06 11:15:00,38.01,38.01,37.96,38.0,180727.0,23.4579,23.4579,23.427,23.4517,180727.0
2017-01-06 11:20:00,38.0,38.01,37.93,37.95,153233.0,23.4517,23.4579,23.4085,23.4209,153233.0
2017-01-06 11:25:00,37.95,37.97,37.92,37.97,69401.0,23.4209,23.4332,23.4024,23.4332,69401.0
2017-01-06 11:30:00,37.97,37.98,37.95,37.98,74426.0,23.4332,23.4394,23.4209,23.4394,74426.0
2017-01-06 11:35:00,37.98,38.0,37.98,37.99,55368.0,23.4394,23.4517,23.4394,23.4456,55368.0
2017-01-06 11:40:00,37.99,38.01,37.98,38.0,76073.0,23.4456,23.4579,23.4394,23.4517,76073.0
2017-01-06 11:45:00,38.0,38.0,37.96,37.97,48655.0,23.4517,23.4517,23.427,23.4332,48655.0
2017-01-06 11:50:00,37.97,37.98,37.96,37.97,45326.0,23.4332,23.4394,23.427,23.4332,45326.0
2017-01-06 11:55:00,37.97,37.99,37.96,37.97,61245.0,23.4332,23.4456,23.427,23.4332,61245.0
2017-01-06 12:00:00,37.97,37.98,37.95,37.95,34824.0,23.4332,23.4394,23.4209,23.4209,34824.0
2017-01-06 12:05:00,37.96,37.96,37.91,37.92,45793.0,23.427,23.427,23.3962,23.4024,45793.0
2017-01-06 12:10:00,37.92,37.95,37.9,37.95,83805.0,23.4024,23.4209,23.39,23.4209,83805.0
2017-01-06 12:15:00,37.94,37.96,37.91,37.91,270512.0,23.4147,23.427,23.3962,23.3962,270512.0
2017-01-06 12:20:00,37.92,37.93,37.91,37.92,37794.0,23.4024,23.4085,23.3962,23.4024,37794.0
2017-01-06 12:25:00,37.93,37.93,37.89,37.91,71217.0,23.4085,23.4085,23.3838,23.3962,71217.0
2017-01-06 12:30:00,37.91,37.94,37.91,37.94,26656.0,23.3962,23.4147,23.3962,23.4147,26656.0
2017-01-06 12:35:00,37.93,37.95,37.92,37.93,36762.0,23.4085,23.4209,23.4024,23.4085,36762.0
2017-01-06 12:40:00,37.93,37.95,37.92,37.93,28798.0,23.4085,23.4209,23.4024,23.4085,28798.0
2017-01-06 12:45:00,37.93,37.93,37.91,37.93,24111.0,23.4085,23.4085,23.3962,23.4085,24111.0
2017-01-06 12:50:00,37.93,37.93,37.91,37.93,26005.0,23.4085,23.4085,23.3962,23.4085,26005.0
2017-01-06 12:55:00,37.92,37.94,37.91,37.92,44446.0,23.4024,23.4147,23.3962,23.4024,44446.0
2017-01-06 13:00:00,37.93,37.93,37.91,37.92,18500.0,23.4085,23.4085,23.3962,23.4024,18500.0
2017-01-06 13:05:00,37.92,37.95,37.92,37.94,30164.0,23.4024,23.4209,23.4024,23.4147,30164.0
2017-01-06 13:10:00,37.94,37.94,37.92,37.94,21718.0,23.4147,23.4147,23.4024,23.4147,21718.0
2017-01-06 13:15:00,37.94,37.94,37.92,37.93,23885.0,23.4147,23.4147,23.4024,23.4085,23885.0
2017-01-06 13:20:00,37.93,37.93,37.92,37.93,17303.0,23.4085,23.4085,23.4024,23.4085,17303.0
2017-01-06 13:25:00,37.92,37.93,37.88,37.89,45996.0,23.4024,23.4085,23.3777,23.3838,45996.0
2017-01-06 13:30:00,37.88,37.88,37.87,37.88,16030.0,23.3777,23.3777,23.3715,23.3777,16030.0
2017-01-06 13:35:00,37.88,37.88,37.86,37.88,39482.0,23.3777,23.3777,23.3653,23.3777,39482.0
2017-01-06 13:40:00,37.87,37.9,37.87,37.89,36082.0,23.3715,23.39,23.3715,23.3838,36082.0
2017-01-06 13:45:00,37.9,37.9,37.88,37.9,32012.0,23.39,23.39,23.3777,23.39,32012.0
2017-01-06 13:50:00,37.9,37.9,37.86,37.86,32692.0,23.39,23.39,23.3653,23.3653,32692.0
2017-01-06 13:55:00,37.86,37.88,37.85,37.88,51056.0,23.3653,23.3777,23.3592,23.3777,51056.0
2017-01-06 14:00:00,37.87,37.9,37.87,37.88,51410.0,23.3715,23.39,23.3715,23.3777,51410.0
2017-01-06 14:05:00,37.87,37.89,37.87,37.88,29053.0,23.3715,23.3838,23.3715,23.3777,29053.0
2017-01-06 14:10:00,37.88,37.89,37.87,37.89,25738.0,23.3777,23.3838,23.3715,23.3838,25738.0
2017-01-06 14:15:00,37.89,37.91,37.88,37.91,71053.0,23.3838,23.3962,23.3777,23.3962,71053.0
2017-01-06 14:20:00,37.91,37.92,37.9,37.91,27581.0,23.3962,23.4024,23.39,23.3962,27581.0
2017-01-06 14:25:00,37.9,37.9,37.88,37.88,60155.0,23.39,23.39,23.3777,23.3777,60155.0
2017-01-06 14:30:00,37.88,37.89,37.88,37.89,12150.0,23.3777,23.3838,23.3777,23.3838,12150.0
2017-01-06 14:35:00,37.89,37.89,37.88,37.89,26564.0,23.3838,23.3838,23.3777,23.3838,26564.0
2017-01-06 14:40:00,37.89,37.92,37.88,37.92,70634.0,23.3838,23.4024,23.3777,23.4024,70634.0
2017-01-06 14:45:00,37.92,37.93,37.91,37.93,35254.0,23.4024,23.4085,23.3962,23.4085,35254.0
2017-01-06 14:50:00,37.93,37.95,37.92,37.94,42275.0,23.4085,23.4209,23.4024,23.4147,42275.0
2017-01-06 14:55:00,37.94,37.94,37.92,37.93,40617.0,23.4147,23.4147,23.4024,23.4085,40617.0
2017-01-06 15:00:00,37.93,37.94,37.92,37.94,35255.0,23.4085,23.4147,23.4024,23.4147,35255.0
2017-01-06 15:05:00,37.94,37.95,37.93,37.93,33146.0,23.4147,23.4209,23.4085,23.4085,33146.0
2017-01-06 15:10:00,37.94,37.96,37.93,37.95,29621.0,23.4147,23.427,23.4085,23.4209,29621.0
2017-01-06 15:15:00,37.95,37.96,37.94,37.96,52765.0,23.4209,23.427,23.4147,23.427,52765.0
2017-01-06 15:20:00,37.95,37.97,37.95,37.95,34700.0,23.4209,23.4332,23.4209,23.4209,34700.0
2017-01-06 15:25:00,37.96,37.97,37.93,37.95,83635.0,23.427,23.4332,23.4085,23.4209,83635.0
2017-01-06 15:30:00,37.95,37.97,37.95,37.97,43812.0,23.4209,23.4332,23.4209,23.4332,43812.0
2017-01-06 15:35:00,37.97,37.97,37.95,37.96,34860.0,23.4332,23.4332,23.4209,23.427,34860.0
2017-01-06 15:40:00,37.95,37.97,37.95,37.96,83237.0,23.4209,23.4332,23.4209,23.427,83237.0
2017-01-06 15:45:00,37.95,37.96,37.93,37.93,54214.0,23.4209,23.427,23.4085,23.4085,54214.0
2017-01-06 15:50:00,37.93,37.97,37.93,37.96,171985.0,23.4085,23.4332,23.4085,23.427,171985.0
2017-01-06 15:55:00,37.97,37.97,37.9,37.93,267523.0,23.4332,23.4332,23.39,23.4085,267523.0
2017-01-09 09:30:00,37.58,37.64,37.54,37.63,300600.0,23.1925,23.2295,23.1678,23.2234,300600.0
2017-01-09 09:35:00,37.63,37.65,37.55,37.58,63154.0,23.2234,23.2357,23.174,23.1925,63154.0
2017-01-09 09:40:00,37.59,37.59,37.48,37.5,141627.0,23.1987,23.1987,23.1308,23.1431,141627.0
2017-01-09 09:45:00,37.49,37.51,37.45,37.48,99917.0,23.137,23.1493,23.1123,23.1308,99917.0
2017-01-09 09:50:00,37.48,37.49,37.44,37.46,62109.0,23.1308,23.137,23.1061,23.1185,62109.0
2017-01-09 09:55:00,37.47,37.5,37.46,37.47,57478.0,23.1246,23.1431,23.1185,23.1246,57478.0
2017-01-09 10:00:00,37.48,37.52,37.47,37.48,97964.0,23.1308,23.1555,23.1246,23.1308,97964.0
2017-01-09 10:05:00,37.49,37.51,37.46,37.48,119928.0,23.137,23.1493,23.1185,23.1308,119928.0
2017-01-09 10:10:00,37.48,37.49,37.45,37.45,71311.0,23.1308,23.137,23.1123,23.1123,71311.0
2017-01-09 10:15:00,37.45,37.45,37.38,37.39,112032.0,23.1123,23.1123,23.0691,23.0753,112032.0
2017-01-09 10:20:00,37.39,37.41,37.35,37.35,95310.0,23.0753,23.0876,23.0506,23.0506,95310.0
2017-01-09 10:25:00,37.36,37.38,37.32,37.36,108567.0,23.0567,23.0691,23.0321,23.0567,108567.0
2017-01-09 10:30:00,37.35,37.42,37.35,37.42,59397.0,23.0506,23.0938,23.0506,23.0938,59397.0
2017-01-09 10:35:00,37.42,37.47,37.4,37.45,74323.0,23.0938,23.1246,23.0814,23.1123,74323.0
2017-01-09 10:40:00,37.44,37.46,37.41,37.41,61653.0,23.1061,23.1185,23.0876,23.0876,61653.0
2017-01-09 10:45:00,37.41,37.46,37.41,37.45,59805.0,23.0876,23.1185,23.0876,23.1123,59805.0
2017-01-09 10:50:00,37.44,37.47,37.44,37.47,33983.0,23.1061,23.1246,23.1061,23.1246,33983.0
2017-01-09 10:55:00,37.47,37.49,37.44,37.45,47365.0,23.1246,23.137,23.1061,23.1123,47365.0
2017-01-09 11:00:00,37.45,37.51,37.44,37.48,68973.0,23.1123,23.1493,23.1061,23.1308,68973.0
2017-01-09 11:05:00,37.48,37.55,37.48,37.55,62961.0,23.1308,23.174,23.1308,23.174,62961.0
2017-01-09 11:10:00,37.54,37.54,37.49,37.52,50820.0,23.1678,23.1678,23.137,23.1555,50820.0
2017-01-09 11:15:00,37.52,37.52,37.49,37.5,41517.0,23.1555,23.1555,23.137,23.1431,41517.0
2017-01-09 11:20:00,37.5,37.5,37.44,37.45,154058.0,23.1431,23.1431,23.1061,23.1123,154058.0
2017-01-09 11:25:00,37.44,37.48,37.44,37.46,76771.0,23.1061,23.1308,23.1061,23.1185,76771.0
2017-01-09 11:30:00,37.46,37.48,37.43,37.48,178861.0,23.1185,23.1308,23.0999,23.1308,178861.0
2017-01-09 11:35:00,37.48,37.53,37.48,37.52,90562.0,23.1308,23.1617,23.1308,23.1555,90562.0
2017-01-09 11:40:00,37.52,37.52,37.49,37.5,38024.0,23.1555,23.1555,23.137,23.1431,38024.0
2017-01-09 11:45:00,37.5,37.51,37.49,37.51,43290.0,23.1431,23.1493,23.137,23.1493,43290.0
2017-01-09 11:50:00,37.51,37.51,37.47,37.48,37123.0,23.1493,23.1493,23.1246,23.1308,37123.0
2017-01-09 11:55:00,37.47,37.48,37.46,37.47,18235.0,23.1246,23.1308,23.1185,23.1246,18235.0
2017-01-09 12:00:00,37.47,37.47,37.45,37.45,38639.0,23.1246,23.1246,23.1123,23.1123,38639.0
2017-01-09 12:05:00,37.46,37.46,37.43,37.44,52525.0,23.1185,23.1185,23.0999,23.1061,52525.0
2017-01-09 12:10:00,37.43,37.45,37.42,37.43,40657.0,23.0999,23.1123,23.0938,23.0999,40657.0
2017-01-09 12:15:00,37.43,37.43,37.42,37.42,17003.0,23.0999,23.0999,23.0938,23.0938,17003.0
2017-01-09 12:20:00,37.43,37.44,37.39,37.42,83908.0,23.0999,23.1061,23.0753,23.0938,83908.0
2017-01-09 12:25:00,37.42,37.43,37.42,37.43,16904.0,23.0938,23.0999,23.0938,23.0999,16904.0
2017-01-09 12:30:00,37.42,37.43,37.4,37.42,51519.0,23.0938,23.0999,23.0814,23.0938,51519.0
2017-01-09 12:35:00,37.42,37.43,37.41,37.42,23315.0,23.0938,23.0999,23.0876,23.0938,23315.0
2017-01-09 12:40:00,37.42,37.43,37.41,37.42,27181.0,23.0938,23.0999,23.0876,23.0938,27181.0
2017-01-09 12:45:00,37.42,37.42,37.39,37.4,33132.0,23.0938,23.0938,23.0753,23.0814,33132.0
2017-01-09 12:50:00,37.41,37.43,37.4,37.43,25188.0,23.0876,23.0999,23.0814,23.0999,25188.0
2017-01-09 12:55:00,37.43,37.43,37.41,37.42,20791.0,23.0999,23.0999,23.0876,23.0938,20791.0
2017-01-09 13:00:00,37.41,37.42,37.41,37.42,6509.0,23.0876,23.0938,23.0876,23.0938,6509.0
2017-01-09 13:05:00,37.41,37.41,37.4,37.41,19769.0,23.0876,23.0876,23.0814,23.0876,19769.0
2017-01-09 13:10:00,37.4,37.41,37.39,37.4,16145.0,23.0814,23.0876,23.0753,23.0814,16145.0
2017-01-09 13:15:00,37.39,37.4,37.38,37.39,34628.0,23.0753,23.0814,23.0691,23.0753,34628.0
2017-01-09 13:20:00,37.39,37.4,37.37,37.37,38613.0,23.0753,23.0814,23.0629,23.0629,38613.0
2017-01-09 13:25:00,37.38,37.39,37.37,37.38,37787.0,23.0691,23.0753,23.0629,23.0691,37787.0
2017-01-09 13:30:00,37.38,37.38,37.35,37.37,35434.0,23.0691,23.0691,23.0506,23.0629,35434.0
2017-01-09 13:35:00,37.37,37.37,37.35,37.35,25164.0,23.0629,23.0629,23.0506,23.0506,25164.0
2017-01-09 13:40:00,37.36,37.36,37.34,37.34,19231.0,23.0567,23.0567,23.0444,23.0444,19231.0
2017-01-09 13:45:00,37.35,37.37,37.33,37.34,94077.0,23.0506,23.0629,23.0382,23.0444,94077.0
2017-01-09 13:50:00,37.35,37.35,37.34,37.34,28537.0,23.0506,23.0506,23.0444,23.0444,28537.0
2017-01-09 13:55:00,37.34,37.38,37.33,37.38,40613.0,23.0444,23.0691,23.0382,23.0691,40613.0
2017-01-09 14:00:00,37.37,37.38,37.36,37.38,26987.0,23.0629,23.0691,23.0567,23.0691,26987.0
2017-01-09 14:05:00,37.38,37.38,37.36,37.38,39412.0,23.0691,23.0691,23.0567,23.0691,39412.0
2017-01-09 14:10:00,37.38,37.39,37.37,37.38,46632.0,23.0691,23.0753,23.0629,23.0691,46632.0
2017-01-09 14:15:00,37.38,37.39,37.38,37.38,24364.0,23.0691,23.0753,23.0691,23.0691,24364.0
2017-01-09 14:20:00,37.39,37.39,37.36,37.37,34848.0,23.0753,23.0753,23.0567,23.0629,34848.0
2017-01-09 14:25:00,37.38,37.39,37.35,37.36,47623.0,23.0691,23.0753,23.0506,23.0567,47623.0
2017-01-09 14:30:00,37.37,37.4,37.36,37.38,43695.0,23.0629,23.0814,23.0567,23.0691,43695.0
2017-01-09 14:35:00,37.38,37.4,37.37,37.38,41911.0,23.0691,23.0814,23.0629,23.0691,41911.0
2017-01-09 14:40:00,37.38,37.38,37.34,37.34,92674.0,23.0691,23.0691,23.0444,23.0444,92674.0
2017-01-09 14:45:00,37.34,37.35,37.33,37.34,78191.0,23.0444,23.0506,23.0382,23.0444,78191.0
2017-01-09 14:50:00,37.34,37.35,37.33,37.34,40912.0,23.0444,23.0506,23.0382,23.0444,40912.0
2017-01-09 14:55:00,37.35,37.35,37.34,37.35,29214.0,23.0506,23.0506,23.0444,23.0506,29214.0
2017-01-09 15:00:00,37.35,37.36,37.33,37.34,87798.0,23.0506,23.0567,23.0382,23.0444,87798.0
2017-01-09 15:05:00,37.34,37.35,37.33,37.35,28984.0,23.0444,23.0506,23.0382,23.0506,28984.0
2017-01-09 15:10:00,37.35,37.36,37.34,37.35,38313.0,23.0506,23.0567,23.0444,23.0506,38313.0
2017-01-09 15:15:00,37.36,37.37,37.35,37.36,41551.0,23.0567,23.0629,23.0506,23.0567,41551.0
2017-01-09 15:20:00,37.37,37.37,37.36,37.37,23835.0,23.0629,23.0629,23.0567,23.0629,23835.0
2017-01-09 15:25:00,37.36,37.39,37.36,37.39,51379.0,23.0567,23.0753,23.0567,23.0753,51379.0
2017-01-09 15:30:00,37.39,37.39,37.38,37.39,19681.0,23.0753,23.0753,23.0691,23.0753,19681.0
2017-01-09 15:35:00,37.39,37.39,37.36,37.37,63455.0,23.0753,23.0753,23.0567,23.0629,63455.0
2017-01-09 15:40:00,37.37,37.38,37.35,37.36,125803.0,23.0629,23.0691,23.0506,23.0567,125803.0
2017-01-09 15:45:00,37.35,37.37,37.34,37.35,71311.0,23.0506,23.0629,23.0444,23.0506,71311.0
2017-01-09 15:50:00,37.34,37.38,37.33,37.33,188182.0,23.0444,23.0691,23.0382,23.0382,188182.0
2017-01-09 15:55:00,37.33,37.35,37.31,37.33,414319.0,23.0382,23.0506,23.0259,23.0382,414319.0
2017-01-10 09:30:00,37.25,37.28,37.21,37.23,201887.0,22.9889,23.0074,22.9642,22.9765,201887.0
2017-01-10 09:35:00,37.24,37.3,37.24,37.3,59157.0,22.9827,23.0197,22.9827,23.0197,59157.0
2017-01-10 09:40:00,37.3,37.33,37.28,37.29,164003.0,23.0197,23.0382,23.0074,23.0135,164003.0
2017-01-10 09:45:00,37.29,37.31,37.27,37.3,79198.0,23.0135,23.0259,23.0012,23.0197,79198.0
2017-01-10 09:50:00,37.3,37.3,37.22,37.24,124576.0,23.0197,23.0197,22.9703,22.9827,124576.0
2017-01-10 09:55:00,37.24,37.27,37.21,37.26,40203.0,22.9827,23.0012,22.9642,22.995,40203.0
2017-01-10 10:00:00,37.27,37.28,37.24,37.25,48771.0,23.0012,23.0074,22.9827,22.9889,48771.0
2017-01-10 10:05:00,37.26,37.26,37.2,37.21,100172.0,22.995,22.995,22.958,22.9642,100172.0
2017-01-10 10:10:00,37.22,37.22,37.18,37.21,110979.0,22.9703,22.9703,22.9457,22.9642,110979.0
2017-01-10 10:15:00,37.22,37.25,37.21,37.23,56457.0,22.9703,22.9889,22.9642,22.9765,56457.0
2017-01-10 10:20:00,37.24,37.27,37.23,37.27,54396.0,22.9827,23.0012,22.9765,23.0012,54396.0
2017-01-10 10:25:00,37.27,37.28,37.25,37.27,30691.0,23.0012,23.0074,22.9889,23.0012,30691.0
2017-01-10 10:30:00,37.27,37.32,37.26,37.31,56365.0,23.0012,23.0321,22.995,23.0259,56365.0
2017-01-10 10:35:00,37.31,37.34,37.3,37.34,62346.0,23.0259,23.0444,23.0197,23.0444,62346.0
2017-01-10 10:40:00,37.32,37.32,37.26,37.27,75582.0,23.0321,23.0321,22.995,23.0012,75582.0
2017-01-10 10:45:00,37.27,37.35,37.27,37.35,48372.0,23.0012,23.0506,23.0012,23.0506,48372.0
2017-01-10 10:50:00,37.35,37.38,37.34,37.35,44763.0,23.0506,23.0691,23.0444,23.0506,44763.0
2017-01-10 10:55:00,37.35,37.39,37.34,37.36,51136.0,23.0506,23.0753,23.0444,23.0567,51136.0
2017-01-10 11:00:00,37.36,37.41,37.35,37.39,53009.0,23.0567,23.0876,23.0506,23.0753,53009.0
2017-01-10 11:05:00,37.39,37.39,37.35,37.37,37073.0,23.0753,23.0753,23.0506,23.0629,37073.0
2017-01-10 11:10:00,37.37,37.38,37.33,37.37,45681.0,23.0629,23.0691,23.0382,23.0629,45681.0
2017-01-10 11:15:00,37.37,37.43,37.36,37.42,64859.0,23.0629,23.0999,23.0567,23.0938,64859.0
2017-01-10 11:20:00,37.43,37.45,37.38,37.4,36661.0,23.0999,23.1123,23.0691,23.0814,36661.0
2017-01-10 11:25:00,37.4,37.43,37.36,37.4,38781.0,23.0814,23.0999,23.0567,23.0814,38781.0
2017-01-10 11:30:00,37.4,37.4,37.34,37.34,45720.0,23.0814,23.0814,23.0444,23.0444,45720.0
2017-01-10 11:35:00,37.35,37.39,37.34,37.38,21684.0,23.0506,23.0753,23.0444,23.0691,21684.0
2017-01-10 11:40:00,37.39,37.4,37.38,37.4,14653.0,23.0753,23.0814,23.0691,23.0814,14653.0
2017-01-10 11:45:00,37.4,37.43,37.38,37.38,46629.0,23.0814,23.0999,23.0691,23.0691,46629.0
2017-01-10 11:50:00,37.39,37.41,37.37,37.39,37731.0,23.0753,23.0876,23.0629,23.0753,37731.0
2017-01-10 11:55:00,37.4,37.41,37.38,37.39,31143.0,23.0814,23.0876,23.0691,23.0753,31143.0
2017-01-10 12:00:00,37.39,37.4,37.37,37.39,19757.0,23.0753,23.0814,23.0629,23.0753,19757.0
2017-01-10 12:05:00,37.38,37.39,37.36,37.39,18409.0,23.0691,23.0753,23.0567,23.0753,18409.0
2017-01-10 12:10:00,37.39,37.41,37.39,37.41,10348.0,23.0753,23.0876,23.0753,23.0876,10348.0
2017-01-10 12:15:00,37.4,37.43,37.4,37.43,43580.0,23.0814,23.0999,23.0814,23.0999,43580.0
2017-01-10 12:20:00,37.42,37.42,37.4,37.4,19653.0,23.0938,23.0938,23.0814,23.0814,19653.0
2017-01-10 12:25:00,37.4,37.41,37.39,37.4,14818.0,23.0814,23.0876,23.0753,23.0814,14818.0
2017-01-10 12:30:00,37.39,37.39,37.37,37.37,14473.0,23.0753,23.0753,23.0629,23.0629,14473.0
2017-01-10 12:35:00,37.37,37.41,37.36,37.4,25919.0,23.0629,23.0876,23.0567,23.0814,25919.0
2017-01-10 12:40:00,37.4,37.4,37.37,37.39,12938.0,23.0814,23.0814,23.0629,23.0753,12938.0
2017-01-10 12:45:00,37.39,37.4,37.37,37.38,29832.0,23.0753,23.0814,23.0629,23.0691,29832.0
2017-01-10 12:50:00,37.38,37.38,37.34,37.36,25865.0,23.0691,23.0691,23.0444,23.0567,25865.0
2017-01-10 12:55:00,37.36,37.36,37.35,37.36,5793.0,23.0567,23.0567,23.0506,23.0567,5793.0
2017-01-10 13:00:00,37.36,37.37,37.34,37.34,33129.0,23.0567,23.0629,23.0444,23.0444,33129.0
2017-01-10 13:05:00,37.34,37.37,37.33,37.37,25979.0,23.0444,23.0629,23.0382,23.0629,25979.0
2017-01-10 13:10:00,37.37,37.37,37.35,37.36,15186.0,23.0629,23.0629,23.0506,23.0567,15186.0
2017-01-10 13:15:00,37.35,37.36,37.34,37.34,9844.0,23.0506,23.0567,23.0444,23.0444,9844.0
2017-01-10 13:20:00,37.34,37.35,37.32,37.32,12524.0,23.0444,23.0506,23.0321,23.0321,12524.0
2017-01-10 13:25:00,37.33,37.33,37.31,37.32,10492.0,23.0382,23.0382,23.0259,23.0321,10492.0
2017-01-10 13:30:00,37.31,37.32,37.29,37.31,37012.0,23.0259,23.0321,23.0135,23.0259,37012.0
2017-01-10 13:35:00,37.31,37.31,37.3,37.31,8032.0,23.0259,23.0259,23.0197,23.0259,8032.0
2017-01-10 13:40:00,37.31,37.32,37.28,37.29,28733.0,23.0259,23.0321,23.0074,23.0135,28733.0
2017-01-10 13:45:00,37.3,37.3,37.28,37.28,15457.0,23.0197,23.0197,23.0074,23.0074,15457.0
2017-01-10 13:50:00,37.27,37.3,37.27,37.28,25191.0,23.0012,23.0197,23.0012,23.0074,25191.0
2017-01-10 13:55:00,37.29,37.29,37.25,37.26,33786.0,23.0135,23.0135,22.9889,22.995,33786.0
2017-01-10 14:00:00,37.26,37.26,37.23,37.25,38319.0,22.995,22.995,22.9765,22.9889,38319.0
2017-01-10 14:05:00,37.24,37.26,37.24,37.24,30850.0,22.9827,22.995,22.9827,22.9827,30850.0
2017-01-10 14:10:00,37.25,37.25,37.23,37.23,17940.0,22.9889,22.9889,22.9765,22.9765,17940.0
2017-01-10 14:15:00,37.23,37.24,37.22,37.23,14794.0,22.9765,22.9827,22.9703,22.9765,14794.0
2017-01-10 14:20:00,37.23,37.24,37.21,37.23,50163.0,22.9765,22.9827,22.9642,22.9765,50163.0
2017-01-10 14:25:00,37.23,37.23,37.18,37.19,47509.0,22.9765,22.9765,22.9457,22.9518,47509.0
2017-01-10 14:30:00,37.19,37.19,37.17,37.17,35043.0,22.9518,22.9518,22.9395,22.9395,35043.0
2017-01-10 14:35:00,37.17,37.2,37.17,37.2,25338.0,22.9395,22.958,22.9395,22.958,25338.0
2017-01-10 14:40:00,37.2,37.21,37.19,37.2,12753.0,22.958,22.9642,22.9518,22.958,12753.0
2017-01-10 14:45:00,37.2,37.2,37.18,37.19,17374.0,22.958,22.958,22.9457,22.9518,17374.0
2017-01-10 14:50:00,37.19,37.19,37.17,37.18,17857.0,22.9518,22.9518,22.9395,22.9457,17857.0
2017-01-10 14:55:00,37.18,37.19,37.17,37.19,24531.0,22.9457,22.9518,22.9395,22.9518,24531.0
2017-01-10 15:00:00,37.18,37.22,37.18,37.21,42032.0,22.9457,22.9703,22.9457,22.9642,42032.0
2017-01-10 15:05:00,37.21,37.21,37.2,37.21,22312.0,22.9642,22.9642,22.958,22.9642,22312.0
2017-01-10 15:10:00,37.21,37.23,37.2,37.23,27763.0,22.9642,22.9765,22.958,22.9765,27763.0
2017-01-10 15:15:00,37.23,37.23,37.22,37.22,6688.0,22.9765,22.9765,22.9703,22.9703,6688.0
2017-01-10 15:20:00,37.23,37.25,37.23,37.24,72945.0,22.9765,22.9889,22.9765,22.9827,72945.0
2017-01-10 15:25:00,37.23,37.24,37.22,37.23,21541.0,22.9765,22.9827,22.9703,22.9765,21541.0
2017-01-10 15:30:00,37.23,37.24,37.22,37.24,39125.0,22.9765,22.9827,22.9703,22.9827,39125.0
2017-01-10 15:35:00,37.24,37.24,37.21,37.21,67010.0,22.9827,22.9827,22.9642,22.9642,67010.0
2017-01-10 15:40:00,37.21,37.22,37.18,37.18,48888.0,22.9642,22.9703,22.9457,22.9457,48888.0
2017-01-10 15:45:00,37.18,37.19,37.16,37.17,80958.0,22.9457,22.9518,22.9333,22.9395,80958.0
2017-01-10 15:50:00,37.17,37.18,37.14,37.14,196542.0,22.9395,22.9457,22.921,22.921,196542.0
2017-01-10 15:55:00,37.14,37.15,37.11,37.12,229795.0,22.921,22.9271,22.9025,22.9086,229795.0
2017-01-11 09:30:00,37.2,37.22,37.18,37.19,131342.0,22.958,22.9703,22.9457,22.9518,131342.0
2017-01-11 09:35:00,37.19,37.24,37.18,37.21,110120.0,22.9518,22.9827,22.9457,22.9642,110120.0
2017-01-11 09:40:00,37.22,37.29,37.2,37.29,102010.0,22.9703,23.0135,22.958,23.0135,102010.0
2017-01-11 09:45:00,37.29,37.34,37.27,37.32,129479.0,23.0135,23.0444,23.0012,23.0321,129479.0
2017-01-11 09:50:00,37.31,37.31,37.26,37.29,91184.0,23.0259,23.0259,22.995,23.0135,91184.0
2017-01-11 09:55:00,37.3,37.34,37.29,37.31,70656.0,23.0197,23.0444,23.0135,23.0259,70656.0
2017-01-11 10:00:00,37.3,37.31,37.25,37.29,56583.0,23.0197,23.0259,22.9889,23.0135,56583.0
2017-01-11 10:05:00,37.28,37.32,37.27,37.28,44654.0,23.0074,23.0321,23.0012,23.0074,44654.0
2017-01-11 10:10:00,37.28,37.29,37.23,37.24,34761.0,23.0074,23.0135,22.9765,22.9827,34761.0
2017-01-11 10:15:00,37.23,37.24,37.15,37.19,122268.0,22.9765,22.9827,22.9271,22.9518,122268.0
2017-01-11 10:20:00,37.19,37.22,37.18,37.2,48673.0,22.9518,22.9703,22.9457,22.958,48673.0
2017-01-11 10:25:00,37.19,37.22,37.18,37.21,26218.0,22.9518,22.9703,22.9457,22.9642,26218.0
2017-01-11 10:30:00,37.19,37.19,37.06,37.12,272677.0,22.9518,22.9518,22.8716,22.9086,272677.0
2017-01-11 10:35:00,37.12,37.23,37.12,37.23,69146.0,22.9086,22.9765,22.9086,22.9765,69146.0
2017-01-11 10:40:00,37.23,37.29,37.19,37.21,137152.0,22.9765,23.0135,22.9518,22.9642,137152.0
2017-01-11 10:45:00,37.21,37.22,37.17,37.17,40866.0,22.9642,22.9703,22.9395,22.9395,40866.0
2017-01-11 10:50:00,37.18,37.25,37.18,37.25,43839.0,22.9457,22.9889,22.9457,22.9889,43839.0
2017-01-11 10:55:00,37.25,37.26,37.19,37.23,38719.0,22.9889,22.995,22.9518,22.9765,38719.0
2017-01-11 11:00:00,37.23,37.32,37.23,37.29,99981.0,22.9765,23.0321,22.9765,23.0135,99981.0
2017-01-11 11:05:00,37.3,37.32,37.26,37.3,56824.0,23.0197,23.0321,22.995,23.0197,56824.0
2017-01-11 11:10:00,37.29,37.29,37.25,37.26,30718.0,23.0135,23.0135,22.9889,22.995,30718.0
2017-01-11 11:15:00,37.26,37.31,37.26,37.29,55096.0,22.995,23.0259,22.995,23.0135,55096.0
2017-01-11 11:20:00,37.29,37.33,37.24,37.24,107147.0,23.0135,23.0382,22.9827,22.9827,107147.0
2017-01-11 11:25:00,37.23,37.32,37.23,37.31,72339.0,22.9765,23.0321,22.9765,23.0259,72339.0
2017-01-11 11:30:00,37.32,37.36,37.29,37.34,87878.0,23.0321,23.0567,23.0135,23.0444,87878.0
2017-01-11 11:35:00,37.35,37.35,37.29,37.31,64048.0,23.0506,23.0506,23.0135,23.0259,64048.0
2017-01-11 11:40:00,37.31,37.35,37.28,37.35,54790.0,23.0259,23.0506,23.0074,23.0506,54790.0
2017-01-11 11:45:00,37.35,37.38,37.35,37.37,33699.0,23.0506,23.0691,23.0506,23.0629,33699.0
2017-01-11 11:50:00,37.37,37.39,37.34,37.36,33052.0,23.0629,23.0753,23.0444,23.0567,33052.0
2017-01-11 11:55:00,37.35,37.4,37.34,37.38,28476.0,23.0506,23.0814,23.0444,23.0691,28476.0
2017-01-11 12:00:00,37.39,37.4,37.35,37.38,23987.0,23.0753,23.0814,23.0506,23.0691,23987.0
2017-01-11 12:05:00,37.38,37.39,37.36,37.38,21398.0,23.0691,23.0753,23.0567,23.0691,21398.0
2017-01-11 12:10:00,37.38,37.43,37.37,37.43,41626.0,23.0691,23.0999,23.0629,23.0999,41626.0
2017-01-11 12:15:00,37.43,37.45,37.4,37.43,53794.0,23.0999,23.1123,23.0814,23.0999,53794.0
2017-01-11 12:20:00,37.43,37.44,37.4,37.43,35447.0,23.0999,23.1061,23.0814,23.0999,35447.0
2017-01-11 12:25:00,37.44,37.45,37.42,37.44,18074.0,23.1061,23.1123,23.0938,23.1061,18074.0
2017-01-11 12:30:00,37.45,37.45,37.42,37.42,14124.0,23.1123,23.1123,23.0938,23.0938,14124.0
2017-01-11 12:35:00,37.42,37.47,37.42,37.45,31379.0,23.0938,23.1246,23.0938,23.1123,31379.0
2017-01-11 12:40:00,37.45,37.46,37.42,37.45,28951.0,23.1123,23.1185,23.0938,23.1123,28951.0
2017-01-11 12:45:00,37.45,37.45,37.41,37.45,38502.0,23.1123,23.1123,23.0876,23.1123,38502.0
2017-01-11 12:50:00,37.45,37.48,37.45,37.48,31467.0,23.1123,23.1308,23.1123,23.1308,31467.0
2017-01-11 12:55:00,37.48,37.5,37.48,37.49,20635.0,23.1308,23.1431,23.1308,23.137,20635.0
2017-01-11 13:00:00,37.5,37.55,37.49,37.54,78044.0,23.1431,23.174,23.137,23.1678,78044.0
2017-01-11 13:05:00,37.54,37.64,37.53,37.63,31323.0,23.1678,23.2295,23.1617,23.2234,31323.0
2017-01-11 13:10:00,37.64,37.66,37.58,37.59,118219.0,23.2295,23.2419,23.1925,23.1987,118219.0
2017-01-11 13:15:00,37.59,37.61,37.55,37.61,53348.0,23.1987,23.211,23.174,23.211,53348.0
2017-01-11 13:20:00,37.62,37.64,37.61,37.62,31538.0,23.2172,23.2295,23.211,23.2172,31538.0
2017-01-11 13:25:00,37.62,37.62,37.58,37.58,34547.0,23.2172,23.2172,23.1925,23.1925,34547.0
2017-01-11 13:30:00,37.58,37.61,37.57,37.59,22820.0,23.1925,23.211,23.1863,23.1987,22820.0
2017-01-11 13:35:00,37.59,37.64,37.59,37.62,38428.0,23.1987,23.2295,23.1987,23.2172,38428.0
2017-01-11 13:40:00,37.63,37.63,37.56,37.59,29742.0,23.2234,23.2234,23.1802,23.1987,29742.0
2017-01-11 13:45:00,37.59,37.61,37.57,37.6,25938.0,23.1987,23.211,23.1863,23.2049,25938.0
2017-01-11 13:50:00,37.6,37.61,37.59,37.6,19106.0,23.2049,23.211,23.1987,23.2049,19106.0
2017-01-11 13:55:00,37.59,37.62,37.58,37.6,37333.0,23.1987,23.2172,23.1925,23.2049,37333.0
2017-01-11 14:00:00,37.6,37.63,37.59,37.6,46297.0,23.2049,23.2234,23.1987,23.2049,46297.0
2017-01-11 14:05:00,37.59,37.6,37.56,37.59,44408.0,23.1987,23.2049,23.1802,23.1987,44408.0
2017-01-11 14:10:00,37.58,37.59,37.56,37.57,27812.0,23.1925,23.1987,23.1802,23.1863,27812.0
2017-01-11 14:15:00,37.58,37.6,37.56,37.56,29881.0,23.1925,23.2049,23.1802,23.1802,29881.0
2017-01-11 14:20:00,37.57,37.58,37.55,37.57,12599.0,23.1863,23.1925,23.174,23.1863,12599.0
2017-01-11 14:25:00,37.57,37.57,37.53,37.54,30527.0,23.1863,23.1863,23.1617,23.1678,30527.0
2017-01-11 14:30:00,37.54,37.55,37.53,37.54,42306.0,23.1678,23.174,23.1617,23.1678,42306.0
2017-01-11 14:35:00,37.54,37.54,37.53,37.54,16737.0,23.1678,23.1678,23.1617,23.1678,16737.0
2017-01-11 14:40:00,37.54,37.54,37.51,37.51,29667.0,23.1678,23.1678,23.1493,23.1493,29667.0
2017-01-11 14:45:00,37.52,37.52,37.51,37.52,15753.0,23.1555,23.1555,23.1493,23.1555,15753.0
2017-01-11 14:50:00,37.52,37.52,37.5,37.5,26740.0,23.1555,23.1555,23.1431,23.1431,26740.0
2017-01-11 14:55:00,37.51,37.52,37.5,37.52,28310.0,23.1493,23.1555,23.1431,23.1555,28310.0
2017-01-11 15:00:00,37.52,37.53,37.51,37.53,18075.0,23.1555,23.1617,23.1493,23.1617,18075.0
2017-01-11 15:05:00,37.53,37.54,37.5,37.51,38616.0,23.1617,23.1678,23.1431,23.1493,38616.0
2017-01-11 15:10:00,37.5,37.52,37.5,37.52,24546.0,23.1431,23.1555,23.1431,23.1555,24546.0
2017-01-11 15:15:00,37.52,37.52,37.5,37.51,46454.0,23.1555,23.1555,23.1431,23.1493,46454.0
2017-01-11 15:20:00,37.51,37.52,37.5,37.52,39583.0,23.1493,23.1555,23.1431,23.1555,39583.0
2017-01-11 15:25:00,37.52,37.53,37.51,37.53,20745.0,23.1555,23.1617,23.1493,23.1617,20745.0
2017-01-11 15:30:00,37.52,37.53,37.52,37.52,26293.0,23.1555,23.1617,23.1555,23.1555,26293.0
2017-01-11 15:35:00,37.53,37.54,37.52,37.54,34583.0,23.1617,23.1678,23.1555,23.1678,34583.0
2017-01-11 15:40:00,37.54,37.56,37.53,37.55,61498.0,23.1678,23.1802,23.1617,23.174,61498.0
2017-01-11 15:45:00,37.55,37.56,37.54,37.56,50893.0,23.174,23.1802,23.1678,23.1802,50893.0
2017-01-11 15:50:00,37.55,37.57,37.55,37.55,68717.0,23.174,23.1863,23.174,23.174,68717.0
2017-01-11 15:55:00,37.55,37.58,37.55,37.55,175026.0,23.174,23.1925,23.174,23.174,175026.0
2017-01-12 09:30:00,37.99,38.0,37.91,37.97,231967.0,23.4456,23.4517,23.3962,23.4332,231967.0
2017-01-12 09:35:00,37.96,37.97,37.92,37.96,106260.0,23.427,23.4332,23.4024,23.427,106260.0
2017-01-12 09:40:00,37.96,37.99,37.95,37.96,94099.0,23.427,23.4456,23.4209,23.427,94099.0
2017-01-12 09:45:00,37.96,37.96,37.9,37.92,69572.0,23.427,23.427,23.39,23.4024,69572.0
2017-01-12 09:50:00,37.92,37.94,37.9,37.92,72455.0,23.4024,23.4147,23.39,23.4024,72455.0
2017-01-12 09:55:00,37.92,37.94,37.87,37.93,85435.0,23.4024,23.4147,23.3715,23.4085,85435.0
2017-01-12 10:00:00,37.92,37.94,37.86,37.87,106511.0,23.4024,23.4147,23.3653,23.3715,106511.0
2017-01-12 10:05:00,37.86,37.87,37.78,37.8,70637.0,23.3653,23.3715,23.316,23.3283,70637.0
2017-01-12 10:10:00,37.8,37.84,37.77,37.83,64464.0,23.3283,23.353,23.3098,23.3468,64464.0
2017-01-12 10:15:00,37.83,37.84,37.75,37.75,195611.0,23.3468,23.353,23.2974,23.2974,195611.0
2017-01-12 10:20:00,37.74,37.78,37.7,37.78,140696.0,23.2913,23.316,23.2666,23.316,140696.0
2017-01-12 10:25:00,37.77,37.84,37.77,37.8,53742.0,23.3098,23.353,23.3098,23.3283,53742.0
2017-01-12 10:30:00,37.81,37.82,37.76,37.78,56461.0,23.3345,23.3406,23.3036,23.316,56461.0
2017-01-12 10:35:00,37.77,37.81,37.73,37.77,81332.0,23.3098,23.3345,23.2851,23.3098,81332.0
2017-01-12 10:40:00,37.77,37.81,37.76,37.8,37189.0,23.3098,23.3345,23.3036,23.3283,37189.0
2017-01-12 10:45:00,37.8,37.82,37.73,37.74,33630.0,23.3283,23.3406,23.2851,23.2913,33630.0
2017-01-12 10:50:00,37.73,37.77,37.7,37.71,58022.0,23.2851,23.3098,23.2666,23.2727,58022.0
2017-01-12 10:55:00,37.71,37.71,37.68,37.69,81792.0,23.2727,23.2727,23.2542,23.2604,81792.0
2017-01-12 11:00:00,37.68,37.71,37.68,37.68,83850.0,23.2542,23.2727,23.2542,23.2542,83850.0
2017-01-12 11:05:00,37.68,37.71,37.68,37.68,49991.0,23.2542,23.2727,23.2542,23.2542,49991.0
2017-01-12 11:10:00,37.68,37.73,37.66,37.73,52461.0,23.2542,23.2851,23.2419,23.2851,52461.0
2017-01-12 11:15:00,37.73,37.79,37.72,37.76,73949.0,23.2851,23.3221,23.2789,23.3036,73949.0
2017-01-12 11:20:00,37.75,37.78,37.73,37.75,28555.0,23.2974,23.316,23.2851,23.2974,28555.0
2017-01-12 11:25:00,37.74,37.8,37.74,37.78,49745.0,23.2913,23.3283,23.2913,23.316,49745.0
2017-01-12 11:30:00,37.78,37.8,37.75,37.76,59973.0,23.316,23.3283,23.2974,23.3036,59973.0
2017-01-12 11:35:00,37.75,37.76,37.75,37.76,32164.0,23.2974,23.3036,23.2974,23.3036,32164.0
2017-01-12 11:40:00,37.75,37.77,37.73,37.76,32771.0,23.2974,23.3098,23.2851,23.3036,32771.0
2017-01-12 11:45:00,37.76,37.76,37.74,37.74,14745.0,23.3036,23.3036,23.2913,23.2913,14745.0
2017-01-12 11:50:00,37.74,37.75,37.72,37.74,33203.0,23.2913,23.2974,23.2789,23.2913,33203.0
2017-01-12 11:55:00,37.74,37.75,37.72,37.73,32954.0,23.2913,23.2974,23.2789,23.2851,32954.0
2017-01-12 12:00:00,37.73,37.74,37.73,37.73,31438.0,23.2851,23.2913,23.2851,23.2851,31438.0
2017-01-12 12:05:00,37.74,37.74,37.71,37.72,59303.0,23.2913,23.2913,23.2727,23.2789,59303.0
2017-01-12 12:10:00,37.71,37.73,37.71,37.73,44273.0,23.2727,23.2851,23.2727,23.2851,44273.0
2017-01-12 12:15:00,37.74,37.77,37.73,37.77,27855.0,23.2913,23.3098,23.2851,23.3098,27855.0
2017-01-12 12:20:00,37.76,37.78,37.75,37.75,46591.0,23.3036,23.316,23.2974,23.2974,46591.0
2017-01-12 12:25:00,37.75,37.78,37.75,37.77,33617.0,23.2974,23.316,23.2974,23.3098,33617.0
2017-01-12 12:30:00,37.77,37.81,37.77,37.81,28023.0,23.3098,23.3345,23.3098,23.3345,28023.0
2017-01-12 12:35:00,37.81,37.81,37.77,37.77,19943.0,23.3345,23.3345,23.3098,23.3098,19943.0
2017-01-12 12:40:00,37.77,37.79,37.77,37.78,16092.0,23.3098,23.3221,23.3098,23.316,16092.0
2017-01-12 12:45:00,37.77,37.8,37.77,37.77,15932.0,23.3098,23.3283,23.3098,23.3098,15932.0
2017-01-12 12:50:00,37.77,37.78,37.77,37.77,30546.0,23.3098,23.316,23.3098,23.3098,30546.0
2017-01-12 12:55:00,37.78,37.78,37.75,37.76,89978.0,23.316,23.316,23.2974,23.3036,89978.0
2017-01-12 13:00:00,37.76,37.78,37.75,37.77,38910.0,23.3036,23.316,23.2974,23.3098,38910.0
2017-01-12 13:05:00,37.77,37.78,37.75,37.78,22472.0,23.3098,23.316,23.2974,23.316,22472.0
2017-01-12 13:10:00,37.78,37.79,37.77,37.79,28310.0,23.316,23.3221,23.3098,23.3221,28310.0
2017-01-12 13:15:00,37.79,37.8,37.78,37.78,27613.0,23.3221,23.3283,23.316,23.316,27613.0
2017-01-12 13:20:00,37.78,37.79,37.76,37.76,67462.0,23.316,23.3221,23.3036,23.3036,67462.0
2017-01-12 13:25:00,37.77,37.77,37.75,37.76,38770.0,23.3098,23.3098,23.2974,23.3036,38770.0
2017-01-12 13:30:00,37.77,37.77,37.75,37.75,26276.0,23.3098,23.3098,23.2974,23.2974,26276.0
2017-01-12 13:35:00,37.76,37.76,37.75,37.75,12691.0,23.3036,23.3036,23.2974,23.2974,12691.0
2017-01-12 13:40:00,37.76,37.77,37.74,37.76,86471.0,23.3036,23.3098,23.2913,23.3036,86471.0
2017-01-12 13:45:00,37.75,37.78,37.74,37.77,28076.0,23.2974,23.316,23.2913,23.3098,28076.0
2017-01-12 13:50:00,37.77,37.78,37.77,37.78,7829.0,23.3098,23.316,23.3098,23.316,7829.0
2017-01-12 13:55:00,37.77,37.78,37.76,37.76,9189.0,23.3098,23.316,23.3036,23.3036,9189.0
2017-01-12 14:00:00,37.76,37.78,37.76,37.77,26419.0,23.3036,23.316,23.3036,23.3098,26419.0
2017-01-12 14:05:00,37.77,37.78,37.74,37.77,23410.0,23.3098,23.316,23.2913,23.3098,23410.0
2017-01-12 14:10:00,37.77,37.79,37.76,37.77,20782.0,23.3098,23.3221,23.3036,23.3098,20782.0
2017-01-12 14:15:00,37.77,37.79,37.76,37.79,41663.0,23.3098,23.3221,23.3036,23.3221,41663.0
2017-01-12 14:20:00,37.79,37.81,37.78,37.79,54456.0,23.3221,23.3345,23.316,23.3221,54456.0
2017-01-12 14:25:00,37.78,37.82,37.78,37.81,24218.0,23.316,23.3406,23.316,23.3345,24218.0
2017-01-12 14:30:00,37.81,37.84,37.81,37.82,34235.0,23.3345,23.353,23.3345,23.3406,34235.0
2017-01-12 14:35:00,37.82,37.82,37.8,37.82,20187.0,23.3406,23.3406,23.3283,23.3406,20187.0
2017-01-12 14:40:00,37.81,37.82,37.8,37.81,34434.0,23.3345,23.3406,23.3283,23.3345,34434.0
2017-01-12 14:45:00,37.81,37.81,37.78,37.78,33513.0,23.3345,23.3345,23.316,23.316,33513.0
2017-01-12 14:50:00,37.79,37.8,37.78,37.8,24582.0,23.3221,23.3283,23.316,23.3283,24582.0
2017-01-12 14:55:00,37.8,37.82,37.79,37.82,32997.0,23.3283,23.3406,23.3221,23.3406,32997.0
2017-01-12 15:00:00,37.81,37.82,37.78,37.78,23708.0,23.3345,23.3406,23.316,23.316,23708.0
2017-01-12 15:05:00,37.78,37.78,37.76,37.76,15766.0,23.316,23.316,23.3036,23.3036,15766.0
2017-01-12 15:10:00,37.77,37.78,37.76,37.77,14235.0,23.3098,23.316,23.3036,23.3098,14235.0
2017-01-12 15:15:00,37.77,37.79,37.77,37.79,33191.0,23.3098,23.3221,23.3098,23.3221,33191.0
2017-01-12 15:20:00,37.79,37.8,37.78,37.78,25188.0,23.3221,23.3283,23.316,23.316,25188.0
2017-01-12 15:25:00,37.78,37.79,37.78,37.79,21581.0,23.316,23.3221,23.316,23.3221,21581.0
2017-01-12 15:30:00,37.79,37.8,37.77,37.77,92130.0,23.3221,23.3283,23.3098,23.3098,92130.0
2017-01-12 15:35:00,37.77,37.8,37.77,37.79,81622.0,23.3098,23.3283,23.3098,23.3221,81622.0
2017-01-12 15:40:00,37.79,37.79,37.75,37.76,69287.0,23.3221,23.3221,23.2974,23.3036,69287.0
2017-01-12 15:45:00,37.76,37.78,37.75,37.78,64211.0,23.3036,23.316,23.2974,23.316,64211.0
2017-01-12 15:50:00,37.77,37.78,37.74,37.75,81212.0,23.3098,23.316,23.2913,23.2974,81212.0
2017-01-12 15:55:00,37.75,37.77,37.74,37.75,273752.0,23.2974,23.3098,23.2913,23.2974,273752.0
2017-01-13 09:30:00,37.82,37.83,37.73,37.74,165916.0,23.3406,23.3468,23.2851,23.2913,165916.0
2017-01-13 09:35:00,37.75,37.75,37.67,37.7,110551.0,23.2974,23.2974,23.2481,23.2666,110551.0
2017-01-13 09:40:00,37.7,37.75,37.67,37.74,82566.0,23.2666,23.2974,23.2481,23.2913,82566.0
2017-01-13 09:45:00,37.73,37.74,37.69,37.7,82959.0,23.2851,23.2913,23.2604,23.2666,82959.0
2017-01-13 09:50:00,37.7,37.7,37.61,37.61,102589.0,23.2666,23.2666,23.211,23.211,102589.0
2017-01-13 09:55:00,37.61,37.65,37.56,37.59,84064.0,23.211,23.2357,23.1802,23.1987,84064.0
2017-01-13 10:00:00,37.58,37.65,37.56,37.64,43314.0,23.1925,23.2357,23.1802,23.2295,43314.0
2017-01-13 10:05:00,37.65,37.67,37.63,37.65,26853.0,23.2357,23.2481,23.2234,23.2357,26853.0
2017-01-13 10:10:00,37.65,37.68,37.63,37.67,69357.0,23.2357,23.2542,23.2234,23.2481,69357.0
2017-01-13 10:15:00,37.68,37.68,37.63,37.63,41246.0,23.2542,23.2542,23.2234,23.2234,41246.0
2017-01-13 10:20:00,37.64,37.66,37.62,37.65,32840.0,23.2295,23.2419,23.2172,23.2357,32840.0
2017-01-13 10:25:00,37.65,37.69,37.64,37.64,25030.0,23.2357,23.2604,23.2295,23.2295,25030.0
2017-01-13 10:30:00,37.64,37.68,37.63,37.68,42626.0,23.2295,23.2542,23.2234,23.2542,42626.0
2017-01-13 10:35:00,37.68,37.7,37.61,37.64,77975.0,23.2542,23.2666,23.211,23.2295,77975.0
2017-01-13 10:40:00,37.64,37.68,37.63,37.67,37170.0,23.2295,23.2542,23.2234,23.2481,37170.0
2017-01-13 10:45:00,37.66,37.69,37.64,37.67,98938.0,23.2419,23.2604,23.2295,23.2481,98938.0
2017-01-13 10:50:00,37.66,37.69,37.65,37.68,31157.0,23.2419,23.2604,23.2357,23.2542,31157.0
2017-01-13 10:55:00,37.68,37.7,37.66,37.7,42282.0,23.2542,23.2666,23.2419,23.2666,42282.0
2017-01-13 11:00:00,37.7,37.71,37.68,37.7,31276.0,23.2666,23.2727,23.2542,23.2666,31276.0
2017-01-13 11:05:00,37.7,37.7,37.66,37.68,55859.0,23.2666,23.2666,23.2419,23.2542,55859.0
2017-01-13 11:10:00,37.68,37.71,37.66,37.68,57541.0,23.2542,23.2727,23.2419,23.2542,57541.0
2017-01-13 11:15:00,37.69,37.71,37.67,37.69,42592.0,23.2604,23.2727,23.2481,23.2604,42592.0
2017-01-13 11:20:00,37.69,37.75,37.68,37.75,81029.0,23.2604,23.2974,23.2542,23.2974,81029.0
2017-01-13 11:25:00,37.75,37.77,37.72,37.77,81906.0,23.2974,23.3098,23.2789,23.3098,81906.0
2017-01-13 11:30:00,37.76,37.85,37.75,37.85,147122.0,23.3036,23.3592,23.2974,23.3592,147122.0
2017-01-13 11:35:00,37.85,37.86,37.81,37.81,46641.0,23.3592,23.3653,23.3345,23.3345,46641.0
2017-01-13 11:40:00,37.82,37.83,37.8,37.8,22569.0,23.3406,23.3468,23.3283,23.3283,22569.0
2017-01-13 11:45:00,37.8,37.83,37.8,37.82,48340.0,23.3283,23.3468,23.3283,23.3406,48340.0
2017-01-13 11:50:00,37.82,37.84,37.81,37.83,26499.0,23.3406,23.353,23.3345,23.3468,26499.0
2017-01-13 11:55:00,37.83,37.83,37.81,37.81,9373.0,23.3468,23.3468,23.3345,23.3345,9373.0
2017-01-13 12:00:00,37.82,37.82,37.8,37.81,15276.0,23.3406,23.3406,23.3283,23.3345,15276.0
2017-01-13 12:05:00,37.81,37.81,37.79,37.8,19575.0,23.3345,23.3345,23.3221,23.3283,19575.0
2017-01-13 12:10:00,37.8,37.81,37.78,37.81,41366.0,23.3283,23.3345,23.316,23.3345,41366.0
2017-01-13 12:15:00,37.8,37.81,37.77,37.77,38617.0,23.3283,23.3345,23.3098,23.3098,38617.0
2017-01-13 12:20:00,37.78,37.79,37.77,37.77,10502.0,23.316,23.3221,23.3098,23.3098,10502.0
2017-01-13 12:25:00,37.77,37.79,37.76,37.79,14973.0,23.3098,23.3221,23.3036,23.3221,14973.0
2017-01-13 12:30:00,37.79,37.79,37.76,37.77,44617.0,23.3221,23.3221,23.3036,23.3098,44617.0
2017-01-13 12:35:00,37.77,37.78,37.75,37.75,25059.0,23.3098,23.316,23.2974,23.2974,25059.0
2017-01-13 12:40:00,37.76,37.78,37.76,37.77,21559.0,23.3036,23.316,23.3036,23.3098,21559.0
2017-01-13 12:45:00,37.76,37.77,37.74,37.75,12825.0,23.3036,23.3098,23.2913,23.2974,12825.0
2017-01-13 12:50:00,37.75,37.75,37.72,37.73,16156.0,23.2974,23.2974,23.2789,23.2851,16156.0
2017-01-13 12:55:00,37.72,37.74,37.71,37.72,21682.0,23.2789,23.2913,23.2727,23.2789,21682.0
2017-01-13 13:00:00,37.72,37.73,37.71,37.73,28642.0,23.2789,23.2851,23.2727,23.2851,28642.0
2017-01-13 13:05:00,37.73,37.74,37.73,37.73,8955.0,23.2851,23.2913,23.2851,23.2851,8955.0
2017-01-13 13:10:00,37.73,37.75,37.72,37.73,30545.0,23.2851,23.2974,23.2789,23.2851,30545.0
2017-01-13 13:15:00,37.72,37.73,37.72,37.72,10241.0,23.2789,23.2851,23.2789,23.2789,10241.0
2017-01-13 13:20:00,37.73,37.74,37.71,37.72,41751.0,23.2851,23.2913,23.2727,23.2789,41751.0
2017-01-13 13:25:00,37.71,37.72,37.7,37.71,40140.0,23.2727,23.2789,23.2666,23.2727,40140.0
2017-01-13 13:30:00,37.71,37.72,37.69,37.7,38761.0,23.2727,23.2789,23.2604,23.2666,38761.0
2017-01-13 13:35:00,37.7,37.7,37.68,37.69,11214.0,23.2666,23.2666,23.2542,23.2604,11214.0
2017-01-13 13:40:00,37.69,37.69,37.64,37.64,28250.0,23.2604,23.2604,23.2295,23.2295,28250.0
2017-01-13 13:45:00,37.65,37.65,37.64,37.65,17470.0,23.2357,23.2357,23.2295,23.2357,17470.0
2017-01-13 13:50:00,37.65,37.65,37.63,37.63,38383.0,23.2357,23.2357,23.2234,23.2234,38383.0
2017-01-13 13:55:00,37.64,37.66,37.63,37.66,30030.0,23.2295,23.2419,23.2234,23.2419,30030.0
2017-01-13 14:00:00,37.66,37.66,37.65,37.65,28755.0,23.2419,23.2419,23.2357,23.2357,28755.0
2017-01-13 14:05:00,37.66,37.68,37.65,37.65,55164.0,23.2419,23.2542,23.2357,23.2357,55164.0
2017-01-13 14:10:00,37.65,37.65,37.63,37.65,25077.0,23.2357,23.2357,23.2234,23.2357,25077.0
2017-01-13 14:15:00,37.64,37.65,37.62,37.64,18351.0,23.2295,23.2357,23.2172,23.2295,18351.0
2017-01-13 14:20:00,37.64,37.66,37.64,37.65,17142.0,23.2295,23.2419,23.2295,23.2357,17142.0
2017-01-13 14:25:00,37.66,37.66,37.64,37.66,36890.0,23.2419,23.2419,23.2295,23.2419,36890.0
2017-01-13 14:30:00,37.66,37.67,37.65,37.66,17313.0,23.2419,23.2481,23.2357,23.2419,17313.0
2017-01-13 14:35:00,37.67,37.69,37.65,37.66,44810.0,23.2481,23.2604,23.2357,23.2419,44810.0
2017-01-13 14:40:00,37.67,37.67,37.65,37.65,26536.0,23.2481,23.2481,23.2357,23.2357,26536.0
2017-01-13 14:45:00,37.65,37.67,37.65,37.66,13791.0,23.2357,23.2481,23.2357,23.2419,13791.0
2017-01-13 14:50:00,37.67,37.67,37.65,37.67,26122.0,23.2481,23.2481,23.2357,23.2481,26122.0
2017-01-13 14:55:00,37.67,37.7,37.67,37.69,30321.0,23.2481,23.2666,23.2481,23.2604,30321.0
2017-01-13 15:00:00,37.69,37.69,37.67,37.68,13202.0,23.2604,23.2604,23.2481,23.2542,13202.0
2017-01-13 15:05:00,37.67,37.67,37.65,37.66,24805.0,23.2481,23.2481,23.2357,23.2419,24805.0
2017-01-13 15:10:00,37.66,37.67,37.66,37.66,15371.0,23.2419,23.2481,23.2419,23.2419,15371.0
2017-01-13 15:15:00,37.66,37.67,37.66,37.66,20881.0,23.2419,23.2481,23.2419,23.2419,20881.0
2017-01-13 15:20:00,37.67,37.67,37.66,37.67,10870.0,23.2481,23.2481,23.2419,23.2481,10870.0
2017-01-13 15:25:00,37.66,37.67,37.65,37.65,27551.0,23.2419,23.2481,23.2357,23.2357,27551.0
2017-01-13 15:30:00,37.65,37.66,37.65,37.66,30546.0,23.2357,23.2419,23.2357,23.2419,30546.0
2017-01-13 15:35:00,37.66,37.67,37.65,37.66,70918.0,23.2419,23.2481,23.2357,23.2419,70918.0
2017-01-13 15:40:00,37.67,37.69,37.66,37.69,88203.0,23.2481,23.2604,23.2419,23.2604,88203.0
2017-01-13 15:45:00,37.69,37.7,37.66,37.67,113208.0,23.2604,23.2666,23.2419,23.2481,113208.0
2017-01-13 15:50:00,37.66,37.67,37.64,37.65,92504.0,23.2419,23.2481,23.2295,23.2357,92504.0
2017-01-13 15:55:00,37.65,37.66,37.63,37.64,226345.0,23.2357,23.2419,23.2234,23.2295,226345.0
2017-01-17 09:30:00,37.58,37.63,37.54,37.55,220803.0,23.1925,23.2234,23.1678,23.174,220803.0
2017-01-17 09:35:00,37.55,37.57,37.52,37.56,144887.0,23.174,23.1863,23.1555,23.1802,144887.0
2017-01-17 09:40:00,37.55,37.56,37.47,37.48,133177.0,23.174,23.1802,23.1246,23.1308,133177.0
2017-01-17 09:45:00,37.48,37.5,37.44,37.48,161483.0,23.1308,23.1431,23.1061,23.1308,161483.0
2017-01-17 09:50:00,37.48,37.52,37.46,37.48,193428.0,23.1308,23.1555,23.1185,23.1308,193428.0
2017-01-17 09:55:00,37.48,37.48,37.43,37.44,135704.0,23.1308,23.1308,23.0999,23.1061,135704.0
2017-01-17 10:00:00,37.44,37.46,37.41,37.46,112047.0,23.1061,23.1185,23.0876,23.1185,112047.0
2017-01-17 10:05:00,37.45,37.46,37.41,37.42,90669.0,23.1123,23.1185,23.0876,23.0938,90669.0
2017-01-17 10:10:00,37.42,37.44,37.4,37.43,81704.0,23.0938,23.1061,23.0814,23.0999,81704.0
2017-01-17 10:15:00,37.42,37.45,37.4,37.44,100256.0,23.0938,23.1123,23.0814,23.1061,100256.0
2017-01-17 10:20:00,37.44,37.44,37.41,37.41,48647.0,23.1061,23.1061,23.0876,23.0876,48647.0
2017-01-17 10:25:00,37.42,37.44,37.39,37.39,75448.0,23.0938,23.1061,23.0753,23.0753,75448.0
2017-01-17 10:30:00,37.39,37.41,37.36,37.39,116816.0,23.0753,23.0876,23.0567,23.0753,116816.0
2017-01-17 10:35:00,37.39,37.43,37.37,37.4,60907.0,23.0753,23.0999,23.0629,23.0814,60907.0
2017-01-17 10:40:00,37.4,37.42,37.37,37.39,66168.0,23.0814,23.0938,23.0629,23.0753,66168.0
2017-01-17 10:45:00,37.38,37.42,37.37,37.38,62593.0,23.0691,23.0938,23.0629,23.0691,62593.0
2017-01-17 10:50:00,37.37,37.4,37.37,37.39,75345.0,23.0629,23.0814,23.0629,23.0753,75345.0
2017-01-17 10:55:00,37.4,37.4,37.36,37.37,50971.0,23.0814,23.0814,23.0567,23.0629,50971.0
2017-01-17 11:00:00,37.37,37.38,37.33,37.34,56967.0,23.0629,23.0691,23.0382,23.0444,56967.0
2017-01-17 11:05:00,37.33,37.36,37.28,37.3,110911.0,23.0382,23.0567,23.0074,23.0197,110911.0
2017-01-17 11:10:00,37.29,37.34,37.29,37.32,67868.0,23.0135,23.0444,23.0135,23.0321,67868.0
2017-01-17 11:15:00,37.31,37.35,37.3,37.34,67921.0,23.0259,23.0506,23.0197,23.0444,67921.0
2017-01-17 11:20:00,37.35,37.35,37.29,37.3,75223.0,23.0506,23.0506,23.0135,23.0197,75223.0
2017-01-17 11:25:00,37.3,37.31,37.27,37.29,77638.0,23.0197,23.0259,23.0012,23.0135,77638.0
2017-01-17 11:30:00,37.3,37.32,37.23,37.24,177219.0,23.0197,23.0321,22.9765,22.9827,177219.0
2017-01-17 11:35:00,37.25,37.31,37.25,37.31,54026.0,22.9889,23.0259,22.9889,23.0259,54026.0
2017-01-17 11:40:00,37.31,37.33,37.3,37.33,56183.0,23.0259,23.0382,23.0197,23.0382,56183.0
2017-01-17 11:45:00,37.33,37.34,37.32,37.34,17197.0,23.0382,23.0444,23.0321,23.0444,17197.0
2017-01-17 11:50:00,37.34,37.38,37.33,37.36,86161.0,23.0444,23.0691,23.0382,23.0567,86161.0
2017-01-17 11:55:00,37.35,37.36,37.33,37.36,55145.0,23.0506,23.0567,23.0382,23.0567,55145.0
2017-01-17 12:00:00,37.35,37.36,37.33,37.34,58498.0,23.0506,23.0567,23.0382,23.0444,58498.0
2017-01-17 12:05:00,37.34,37.35,37.31,37.33,48857.0,23.0444,23.0506,23.0259,23.0382,48857.0
2017-01-17 12:10:00,37.32,37.34,37.31,37.31,24695.0,23.0321,23.0444,23.0259,23.0259,24695.0
2017-01-17 12:15:00,37.32,37.32,37.3,37.3,18011.0,23.0321,23.0321,23.0197,23.0197,18011.0
2017-01-17 12:20:00,37.3,37.31,37.3,37.3,21853.0,23.0197,23.0259,23.0197,23.0197,21853.0
2017-01-17 12:25:00,37.29,37.33,37.29,37.31,53021.0,23.0135,23.0382,23.0135,23.0259,53021.0
2017-01-17 12:30:00,37.32,37.32,37.26,37.29,119822.0,23.0321,23.0321,22.995,23.0135,119822.0
2017-01-17 12:35:00,37.3,37.3,37.27,37.27,13450.0,23.0197,23.0197,23.0012,23.0012,13450.0
2017-01-17 12:40:00,37.27,37.29,37.26,37.29,28815.0,23.0012,23.0135,22.995,23.0135,28815.0
2017-01-17 12:45:00,37.29,37.31,37.28,37.3,40703.0,23.0135,23.0259,23.0074,23.0197,40703.0
2017-01-17 12:50:00,37.3,37.31,37.29,37.29,30150.0,23.0197,23.0259,23.0135,23.0135,30150.0
2017-01-17 12:55:00,37.3,37.3,37.27,37.28,12990.0,23.0197,23.0197,23.0012,23.0074,12990.0
2017-01-17 13:00:00,37.28,37.31,37.28,37.31,28703.0,23.0074,23.0259,23.0074,23.0259,28703.0
2017-01-17 13:05:00,37.3,37.31,37.28,37.28,16239.0,23.0197,23.0259,23.0074,23.0074,16239.0
2017-01-17 13:10:00,37.29,37.29,37.27,37.27,12206.0,23.0135,23.0135,23.0012,23.0012,12206.0
2017-01-17 13:15:00,37.27,37.29,37.27,37.29,29977.0,23.0012,23.0135,23.0012,23.0135,29977.0
2017-01-17 13:20:00,37.29,37.31,37.28,37.3,28565.0,23.0135,23.0259,23.0074,23.0197,28565.0
2017-01-17 13:25:00,37.31,37.34,37.3,37.34,33283.0,23.0259,23.0444,23.0197,23.0444,33283.0
2017-01-17 13:30:00,37.34,37.37,37.33,37.37,43784.0,23.0444,23.0629,23.0382,23.0629,43784.0
2017-01-17 13:35:00,37.36,37.38,37.36,37.38,29996.0,23.0567,23.0691,23.0567,23.0691,29996.0
2017-01-17 13:40:00,37.37,37.39,37.36,37.38,52647.0,23.0629,23.0753,23.0567,23.0691,52647.0
2017-01-17 13:45:00,37.38,37.39,37.37,37.38,31360.0,23.0691,23.0753,23.0629,23.0691,31360.0
2017-01-17 13:50:00,37.38,37.39,37.36,37.37,60229.0,23.0691,23.0753,23.0567,23.0629,60229.0
2017-01-17 13:55:00,37.36,37.39,37.36,37.39,48266.0,23.0567,23.0753,23.0567,23.0753,48266.0
2017-01-17 14:00:00,37.4,37.4,37.39,37.4,26320.0,23.0814,23.0814,23.0753,23.0814,26320.0
2017-01-17 14:05:00,37.4,37.4,37.37,37.37,67283.0,23.0814,23.0814,23.0629,23.0629,67283.0
2017-01-17 14:10:00,37.37,37.38,37.36,37.36,28884.0,23.0629,23.0691,23.0567,23.0567,28884.0
2017-01-17 14:15:00,37.37,37.37,37.35,37.36,35910.0,23.0629,23.0629,23.0506,23.0567,35910.0
2017-01-17 14:20:00,37.36,37.37,37.34,37.34,60976.0,23.0567,23.0629,23.0444,23.0444,60976.0
2017-01-17 14:25:00,37.34,37.34,37.31,37.31,67434.0,23.0444,23.0444,23.0259,23.0259,67434.0
2017-01-17 14:30:00,37.32,37.32,37.31,37.31,15679.0,23.0321,23.0321,23.0259,23.0259,15679.0
2017-01-17 14:35:00,37.32,37.32,37.26,37.27,39134.0,23.0321,23.0321,22.995,23.0012,39134.0
2017-01-17 14:40:00,37.27,37.28,37.27,37.27,20442.0,23.0012,23.0074,23.0012,23.0012,20442.0
2017-01-17 14:45:00,37.27,37.28,37.26,37.27,53055.0,23.0012,23.0074,22.995,23.0012,53055.0
2017-01-17 14:50:00,37.27,37.28,37.26,37.27,69623.0,23.0012,23.0074,22.995,23.0012,69623.0
2017-01-17 14:55:00,37.28,37.28,37.27,37.28,25988.0,23.0074,23.0074,23.0012,23.0074,25988.0
2017-01-17 15:00:00,37.28,37.3,37.27,37.27,102245.0,23.0074,23.0197,23.0012,23.0012,102245.0
2017-01-17 15:05:00,37.28,37.3,37.26,37.3,108440.0,23.0074,23.0197,22.995,23.0197,108440.0
2017-01-17 15:10:00,37.29,37.33,37.29,37.32,42900.0,23.0135,23.0382,23.0135,23.0321,42900.0
2017-01-17 15:15:00,37.32,37.34,37.31,37.34,35646.0,23.0321,23.0444,23.0259,23.0444,35646.0
2017-01-17 15:20:00,37.34,37.37,37.33,37.37,51316.0,23.0444,23.0629,23.0382,23.0629,51316.0
2017-01-17 15:25:00,37.37,37.38,37.34,37.35,74261.0,23.0629,23.0691,23.0444,23.0506,74261.0
2017-01-17 15:30:00,37.35,37.39,37.34,37.39,64161.0,23.0506,23.0753,23.0444,23.0753,64161.0
2017-01-17 15:35:00,37.39,37.43,37.38,37.42,171120.0,23.0753,23.0999,23.0691,23.0938,171120.0
2017-01-17 15:40:00,37.41,37.42,37.39,37.4,98726.0,23.0876,23.0938,23.0753,23.0814,98726.0
2017-01-17 15:45:00,37.4,37.41,37.39,37.4,130068.0,23.0814,23.0876,23.0753,23.0814,130068.0
2017-01-17 15:50:00,37.4,37.41,37.39,37.41,113749.0,23.0814,23.0876,23.0753,23.0876,113749.0
2017-01-17 15:55:00,37.41,37.45,37.4,37.44,233571.0,23.0876,23.1123,23.0814,23.1061,233571.0
2017-01-18 09:30:00,37.18,37.25,37.14,37.17,279296.0,22.9457,22.9889,22.921,22.9395,279296.0
2017-01-18 09:35:00,37.16,37.19,37.14,37.18,95622.0,22.9333,22.9518,22.921,22.9457,95622.0
2017-01-18 09:40:00,37.18,37.21,37.16,37.19,63115.0,22.9457,22.9642,22.9333,22.9518,63115.0
2017-01-18 09:45:00,37.19,37.22,37.17,37.22,69758.0,22.9518,22.9703,22.9395,22.9703,69758.0
2017-01-18 09:50:00,37.21,37.22,37.18,37.19,61949.0,22.9642,22.9703,22.9457,22.9518,61949.0
2017-01-18 09:55:00,37.2,37.23,37.18,37.19,80331.0,22.958,22.9765,22.9457,22.9518,80331.0
2017-01-18 10:00:00,37.2,37.21,37.18,37.21,57316.0,22.958,22.9642,22.9457,22.9642,57316.0
2017-01-18 10:05:00,37.21,37.21,37.17,37.17,107811.0,22.9642,22.9642,22.9395,22.9395,107811.0
2017-01-18 10:10:00,37.18,37.2,37.17,37.19,131270.0,22.9457,22.958,22.9395,22.9518,131270.0
2017-01-18 10:15:00,37.18,37.19,37.16,37.18,124994.0,22.9457,22.9518,22.9333,22.9457,124994.0
2017-01-18 10:20:00,37.17,37.18,37.15,37.16,94382.0,22.9395,22.9457,22.9271,22.9333,94382.0
2017-01-18 10:25:00,37.16,37.17,37.15,37.16,59300.0,22.9333,22.9395,22.9271,22.9333,59300.0
2017-01-18 10:30:00,37.16,37.18,37.15,37.17,59727.0,22.9333,22.9457,22.9271,22.9395,59727.0
2017-01-18 10:35:00,37.16,37.2,37.16,37.2,43627.0,22.9333,22.958,22.9333,22.958,43627.0
2017-01-18 10:40:00,37.2,37.22,37.19,37.2,89404.0,22.958,22.9703,22.9518,22.958,89404.0
2017-01-18 10:45:00,37.2,37.21,37.18,37.19,49815.0,22.958,22.9642,22.9457,22.9518,49815.0
2017-01-18 10:50:00,37.2,37.21,37.17,37.18,29309.0,22.958,22.9642,22.9395,22.9457,29309.0
2017-01-18 10:55:00,37.19,37.19,37.16,37.19,55811.0,22.9518,22.9518,22.9333,22.9518,55811.0
2017-01-18 11:00:00,37.2,37.22,37.16,37.16,132112.0,22.958,22.9703,22.9333,22.9333,132112.0
2017-01-18 11:05:00,37.16,37.17,37.15,37.16,25421.0,22.9333,22.9395,22.9271,22.9333,25421.0
2017-01-18 11:10:00,37.16,37.21,37.15,37.2,42932.0,22.9333,22.9642,22.9271,22.958,42932.0
2017-01-18 11:15:00,37.21,37.26,37.2,37.26,45591.0,22.9642,22.995,22.958,22.995,45591.0
2017-01-18 11:20:00,37.26,37.34,37.24,37.31,71016.0,22.995,23.0444,22.9827,23.0259,71016.0
2017-01-18 11:25:00,37.32,37.36,37.29,37.34,35170.0,23.0321,23.0567,23.0135,23.0444,35170.0
2017-01-18 11:30:00,37.34,37.37,37.3,37.36,84163.0,23.0444,23.0629,23.0197,23.0567,84163.0
2017-01-18 11:35:00,37.36,37.36,37.34,37.34,34824.0,23.0567,23.0567,23.0444,23.0444,34824.0
2017-01-18 11:40:00,37.35,37.35,37.32,37.33,33911.0,23.0506,23.0506,23.0321,23.0382,33911.0
2017-01-18 11:45:00,37.33,37.39,37.32,37.39,25348.0,23.0382,23.0753,23.0321,23.0753,25348.0
2017-01-18 11:50:00,37.38,37.39,37.31,37.33,51331.0,23.0691,23.0753,23.0259,23.0382,51331.0
2017-01-18 11:55:00,37.33,37.34,37.29,37.3,33865.0,23.0382,23.0444,23.0135,23.0197,33865.0
2017-01-18 12:00:00,37.31,37.34,37.3,37.34,17178.0,23.0259,23.0444,23.0197,23.0444,17178.0
2017-01-18 12:05:00,37.34,37.34,37.32,37.32,24964.0,23.0444,23.0444,23.0321,23.0321,24964.0
2017-01-18 12:10:00,37.33,37.35,37.32,37.32,38666.0,23.0382,23.0506,23.0321,23.0321,38666.0
2017-01-18 12:15:00,37.32,37.33,37.31,37.33,13300.0,23.0321,23.0382,23.0259,23.0382,13300.0
2017-01-18 12:20:00,37.33,37.33,37.28,37.29,32693.0,23.0382,23.0382,23.0074,23.0135,32693.0
2017-01-18 12:25:00,37.28,37.29,37.25,37.28,60816.0,23.0074,23.0135,22.9889,23.0074,60816.0
2017-01-18 12:30:00,37.28,37.29,37.26,37.28,30236.0,23.0074,23.0135,22.995,23.0074,30236.0
2017-01-18 12:35:00,37.27,37.28,37.25,37.26,17450.0,23.0012,23.0074,22.9889,22.995,17450.0
2017-01-18 12:40:00,37.26,37.27,37.25,37.27,25330.0,22.995,23.0012,22.9889,23.0012,25330.0
2017-01-18 12:45:00,37.27,37.27,37.24,37.25,20052.0,23.0012,23.0012,22.9827,22.9889,20052.0
2017-01-18 12:50:00,37.25,37.25,37.23,37.23,43355.0,22.9889,22.9889,22.9765,22.9765,43355.0
2017-01-18 12:55:00,37.23,37.24,37.22,37.23,16033.0,22.9765,22.9827,22.9703,22.9765,16033.0
2017-01-18 13:00:00,37.23,37.23,37.19,37.2,62043.0,22.9765,22.9765,22.9518,22.958,62043.0
2017-01-18 13:05:00,37.19,37.21,37.18,37.19,72034.0,22.9518,22.9642,22.9457,22.9518,72034.0
2017-01-18 13:10:00,37.2,37.2,37.17,37.17,28929.0,22.958,22.958,22.9395,22.9395,28929.0
2017-01-18 13:15:00,37.18,37.2,37.17,37.19,58230.0,22.9457,22.958,22.9395,22.9518,58230.0
2017-01-18 13:20:00,37.2,37.2,37.17,37.17,20975.0,22.958,22.958,22.9395,22.9395,20975.0
2017-01-18 13:25:00,37.17,37.18,37.17,37.17,20057.0,22.9395,22.9457,22.9395,22.9395,20057.0
2017-01-18 13:30:00,37.18,37.18,37.17,37.18,14636.0,22.9457,22.9457,22.9395,22.9457,14636.0
2017-01-18 13:35:00,37.18,37.2,37.17,37.2,30767.0,22.9457,22.958,22.9395,22.958,30767.0
2017-01-18 13:40:00,37.2,37.2,37.18,37.18,31071.0,22.958,22.958,22.9457,22.9457,31071.0
2017-01-18 13:45:00,37.19,37.2,37.17,37.19,84350.0,22.9518,22.958,22.9395,22.9518,84350.0
2017-01-18 13:50:00,37.19,37.2,37.18,37.19,27395.0,22.9518,22.958,22.9457,22.9518,27395.0
2017-01-18 13:55:00,37.2,37.2,37.15,37.16,167973.0,22.958,22.958,22.9271,22.9333,167973.0
2017-01-18 14:00:00,37.16,37.18,37.15,37.17,62846.0,22.9333,22.9457,22.9271,22.9395,62846.0
2017-01-18 14:05:00,37.16,37.2,37.16,37.19,84982.0,22.9333,22.958,22.9333,22.9518,84982.0
2017-01-18 14:10:00,37.19,37.2,37.15,37.16,36067.0,22.9518,22.958,22.9271,22.9333,36067.0
2017-01-18 14:15:00,37.15,37.16,37.14,37.15,36182.0,22.9271,22.9333,22.921,22.9271,36182.0
2017-01-18 14:20:00,37.14,37.14,37.12,37.13,36165.0,22.921,22.921,22.9086,22.9148,36165.0
2017-01-18 14:25:00,37.14,37.14,37.12,37.13,28279.0,22.921,22.921,22.9086,22.9148,28279.0
2017-01-18 14:30:00,37.12,37.14,37.12,37.14,40539.0,22.9086,22.921,22.9086,22.921,40539.0
2017-01-18 14:35:00,37.14,37.14,37.12,37.13,27683.0,22.921,22.921,22.9086,22.9148,27683.0
2017-01-18 14:40:00,37.12,37.13,37.06,37.07,135935.0,22.9086,22.9148,22.8716,22.8778,135935.0
2017-01-18 14:45:00,37.08,37.08,37.06,37.07,69390.0,22.8839,22.8839,22.8716,22.8778,69390.0
2017-01-18 14:50:00,37.07,37.09,37.06,37.09,45387.0,22.8778,22.8901,22.8716,22.8901,45387.0
2017-01-18 14:55:00,37.09,37.1,37.08,37.1,53028.0,22.8901,22.8963,22.8839,22.8963,53028.0
2017-01-18 15:00:00,37.09,37.11,37.06,37.07,67131.0,22.8901,22.9025,22.8716,22.8778,67131.0
2017-01-18 15:05:00,37.07,37.08,37.05,37.05,81505.0,22.8778,22.8839,22.8654,22.8654,81505.0
2017-01-18 15:10:00,37.05,37.06,37.04,37.06,81189.0,22.8654,22.8716,22.8593,22.8716,81189.0
2017-01-18 15:15:00,37.05,37.06,37.04,37.04,60179.0,22.8654,22.8716,22.8593,22.8593,60179.0
2017-01-18 15:20:00,37.05,37.05,37.02,37.02,27289.0,22.8654,22.8654,22.8469,22.8469,27289.0
2017-01-18 15:25:00,37.02,37.03,37.01,37.02,74832.0,22.8469,22.8531,22.8407,22.8469,74832.0
2017-01-18 15:30:00,37.02,37.04,37.01,37.04,80774.0,22.8469,22.8593,22.8407,22.8593,80774.0
2017-01-18 15:35:00,37.03,37.05,37.03,37.05,59109.0,22.8531,22.8654,22.8531,22.8654,59109.0
2017-01-18 15:40:00,37.05,37.06,37.03,37.04,124207.0,22.8654,22.8716,22.8531,22.8593,124207.0
2017-01-18 15:45:00,37.04,37.06,37.04,37.06,68589.0,22.8593,22.8716,22.8593,22.8716,68589.0
2017-01-18 15:50:00,37.06,37.09,37.05,37.08,116148.0,22.8716,22.8901,22.8654,22.8839,116148.0
2017-01-18 15:55:00,37.07,37.1,37.06,37.1,230060.0,22.8778,22.8963,22.8716,22.8963,230060.0
2017-01-19 09:30:00,37.01,37.1,37.0,37.08,409822.0,22.8407,22.8963,22.8346,22.8839,409822.0
2017-01-19 09:35:00,37.08,37.13,37.08,37.1,99942.0,22.8839,22.9148,22.8839,22.8963,99942.0
2017-01-19 09:40:00,37.1,37.11,37.03,37.03,148396.0,22.8963,22.9025,22.8531,22.8531,148396.0
2017-01-19 09:45:00,37.04,37.04,37.0,37.02,100876.0,22.8593,22.8593,22.8346,22.8469,100876.0
2017-01-19 09:50:00,37.02,37.03,37.0,37.0,73395.0,22.8469,22.8531,22.8346,22.8346,73395.0
2017-01-19 09:55:00,37.01,37.02,36.95,36.95,170754.0,22.8407,22.8469,22.8037,22.8037,170754.0
2017-01-19 10:00:00,36.96,36.97,36.9,36.94,102327.0,22.8099,22.8161,22.7729,22.7975,102327.0
2017-01-19 10:05:00,36.94,36.94,36.89,36.9,84358.0,22.7975,22.7975,22.7667,22.7729,84358.0
2017-01-19 10:10:00,36.9,36.93,36.88,36.93,45069.0,22.7729,22.7914,22.7605,22.7914,45069.0
2017-01-19 10:15:00,36.93,36.95,36.87,36.89,131306.0,22.7914,22.8037,22.7543,22.7667,131306.0
2017-01-19 10:20:00,36.89,36.9,36.84,36.87,73490.0,22.7667,22.7729,22.7358,22.7543,73490.0
2017-01-19 10:25:00,36.88,36.94,36.88,36.9,60770.0,22.7605,22.7975,22.7605,22.7729,60770.0
2017-01-19 10:30:00,36.91,36.93,36.88,36.92,40788.0,22.779,22.7914,22.7605,22.7852,40788.0
2017-01-19 10:35:00,36.91,36.92,36.86,36.88,136390.0,22.779,22.7852,22.7482,22.7605,136390.0
2017-01-19 10:40:00,36.88,36.89,36.85,36.86,32260.0,22.7605,22.7667,22.742,22.7482,32260.0
2017-01-19 10:45:00,36.87,36.88,36.85,36.87,31499.0,22.7543,22.7605,22.742,22.7543,31499.0
2017-01-19 10:50:00,36.88,36.89,36.85,36.85,30517.0,22.7605,22.7667,22.742,22.742,30517.0
2017-01-19 10:55:00,36.85,36.86,36.8,36.83,54125.0,22.742,22.7482,22.7111,22.7297,54125.0
2017-01-19 11:00:00,36.81,36.83,36.75,36.79,249728.0,22.7173,22.7297,22.6803,22.705,249728.0
2017-01-19 11:05:00,36.79,36.84,36.75,36.83,43413.0,22.705,22.7358,22.6803,22.7297,43413.0
2017-01-19 11:10:00,36.83,36.86,36.83,36.83,32571.0,22.7297,22.7482,22.7297,22.7297,32571.0
2017-01-19 11:15:00,36.84,36.87,36.83,36.85,45328.0,22.7358,22.7543,22.7297,22.742,45328.0
2017-01-19 11:20:00,36.86,36.9,36.86,36.88,31452.0,22.7482,22.7729,22.7482,22.7605,31452.0
2017-01-19 11:25:00,36.88,36.9,36.86,36.88,44473.0,22.7605,22.7729,22.7482,22.7605,44473.0
2017-01-19 11:30:00,36.88,36.93,36.86,36.92,51686.0,22.7605,22.7914,22.7482,22.7852,51686.0
2017-01-19 11:35:00,36.91,36.93,36.9,36.92,28979.0,22.779,22.7914,22.7729,22.7852,28979.0
2017-01-19 11:40:00,36.93,36.98,36.92,36.97,53309.0,22.7914,22.8222,22.7852,22.8161,53309.0
2017-01-19 11:45:00,36.97,36.98,36.95,36.95,32659.0,22.8161,22.8222,22.8037,22.8037,32659.0
2017-01-19 11:50:00,36.95,36.99,36.94,36.98,46742.0,22.8037,22.8284,22.7975,22.8222,46742.0
2017-01-19 11:55:00,36.98,36.98,36.96,36.97,22702.0,22.8222,22.8222,22.8099,22.8161,22702.0
2017-01-19 12:00:00,36.97,36.99,36.93,36.93,21340.0,22.8161,22.8284,22.7914,22.7914,21340.0
2017-01-19 12:05:00,36.93,36.94,36.92,36.94,15358.0,22.7914,22.7975,22.7852,22.7975,15358.0
2017-01-19 12:10:00,36.94,36.95,36.93,36.95,13553.0,22.7975,22.8037,22.7914,22.8037,13553.0
2017-01-19 12:15:00,36.94,36.95,36.9,36.91,32589.0,22.7975,22.8037,22.7729,22.779,32589.0
2017-01-19 12:20:00,36.9,36.91,36.87,36.88,43278.0,22.7729,22.779,22.7543,22.7605,43278.0
2017-01-19 12:25:00,36.89,36.91,36.88,36.9,11078.0,22.7667,22.779,22.7605,22.7729,11078.0
2017-01-19 12:30:00,36.9,36.91,36.89,36.9,11465.0,22.7729,22.779,22.7667,22.7729,11465.0
2017-01-19 12:35:00,36.89,36.9,36.87,36.88,30978.0,22.7667,22.7729,22.7543,22.7605,30978.0
2017-01-19 12:40:00,36.88,36.89,36.86,36.87,48154.0,22.7605,22.7667,22.7482,22.7543,48154.0
2017-01-19 12:45:00,36.88,36.89,36.86,36.86,22614.0,22.7605,22.7667,22.7482,22.7482,22614.0
2017-01-19 12:50:00,36.87,36.87,36.86,36.86,6369.0,22.7543,22.7543,22.7482,22.7482,6369.0
2017-01-19 12:55:00,36.87,36.92,36.86,36.92,33863.0,22.7543,22.7852,22.7482,22.7852,33863.0
2017-01-19 13:00:00,36.91,36.97,36.91,36.96,170507.0,22.779,22.8161,22.779,22.8099,170507.0
2017-01-19 13:05:00,36.97,36.97,36.94,36.96,23123.0,22.8161,22.8161,22.7975,22.8099,23123.0
2017-01-19 13:10:00,36.97,36.99,36.94,36.98,29101.0,22.8161,22.8284,22.7975,22.8222,29101.0
2017-01-19 13:15:00,36.98,36.99,36.95,36.98,25378.0,22.8222,22.8284,22.8037,22.8222,25378.0
2017-01-19 13:20:00,36.98,37.0,36.97,36.98,30033.0,22.8222,22.8346,22.8161,22.8222,30033.0
2017-01-19 13:25:00,36.98,37.0,36.97,36.97,28909.0,22.8222,22.8346,22.8161,22.8161,28909.0
2017-01-19 13:30:00,36.98,36.99,36.96,36.97,38533.0,22.8222,22.8284,22.8099,22.8161,38533.0
2017-01-19 13:35:00,36.97,36.99,36.96,36.99,26305.0,22.8161,22.8284,22.8099,22.8284,26305.0
2017-01-19 13:40:00,36.99,36.99,36.97,36.98,20675.0,22.8284,22.8284,22.8161,22.8222,20675.0
2017-01-19 13:45:00,36.98,36.98,36.96,36.96,23687.0,22.8222,22.8222,22.8099,22.8099,23687.0
2017-01-19 13:50:00,36.97,36.98,36.93,36.93,46431.0,22.8161,22.8222,22.7914,22.7914,46431.0
2017-01-19 13:55:00,36.94,36.95,36.93,36.94,15655.0,22.7975,22.8037,22.7914,22.7975,15655.0
2017-01-19 14:00:00,36.95,36.95,36.93,36.94,8327.0,22.8037,22.8037,22.7914,22.7975,8327.0
2017-01-19 14:05:00,36.94,36.95,36.88,36.88,52604.0,22.7975,22.8037,22.7605,22.7605,52604.0
2017-01-19 14:10:00,36.88,36.9,36.86,36.87,64596.0,22.7605,22.7729,22.7482,22.7543,64596.0
2017-01-19 14:15:00,36.87,36.87,36.83,36.84,53741.0,22.7543,22.7543,22.7297,22.7358,53741.0
2017-01-19 14:20:00,36.83,36.86,36.82,36.86,68730.0,22.7297,22.7482,22.7235,22.7482,68730.0
2017-01-19 14:25:00,36.86,36.87,36.84,36.87,85306.0,22.7482,22.7543,22.7358,22.7543,85306.0
2017-01-19 14:30:00,36.87,36.87,36.86,36.87,25819.0,22.7543,22.7543,22.7482,22.7543,25819.0
2017-01-19 14:35:00,36.86,36.87,36.86,36.86,42423.0,22.7482,22.7543,22.7482,22.7482,42423.0
2017-01-19 14:40:00,36.86,36.89,36.86,36.88,41460.0,22.7482,22.7667,22.7482,22.7605,41460.0
2017-01-19 14:45:00,36.89,36.89,36.86,36.87,68678.0,22.7667,22.7667,22.7482,22.7543,68678.0
2017-01-19 14:50:00,36.86,36.87,36.85,36.87,22557.0,22.7482,22.7543,22.742,22.7543,22557.0
2017-01-19 14:55:00,36.86,36.92,36.86,36.91,87432.0,22.7482,22.7852,22.7482,22.779,87432.0
2017-01-19 15:00:00,36.91,36.92,36.89,36.9,50743.0,22.779,22.7852,22.7667,22.7729,50743.0
2017-01-19 15:05:00,36.9,36.91,36.89,36.91,26567.0,22.7729,22.779,22.7667,22.779,26567.0
2017-01-19 15:10:00,36.91,36.91,36.89,36.9,18861.0,22.779,22.779,22.7667,22.7729,18861.0
2017-01-19 15:15:00,36.9,36.92,36.89,36.92,48409.0,22.7729,22.7852,22.7667,22.7852,48409.0
2017-01-19 15:20:00,36.91,36.93,36.91,36.92,29937.0,22.779,22.7914,22.779,22.7852,29937.0
2017-01-19 15:25:00,36.92,36.93,36.91,36.92,46219.0,22.7852,22.7914,22.779,22.7852,46219.0
2017-01-19 15:30:00,36.91,36.92,36.9,36.9,71111.0,22.779,22.7852,22.7729,22.7729,71111.0
2017-01-19 15:35:00,36.91,36.91,36.89,36.9,27454.0,22.779,22.779,22.7667,22.7729,27454.0
2017-01-19 15:40:00,36.89,36.91,36.89,36.89,102663.0,22.7667,22.779,22.7667,22.7667,102663.0
2017-01-19 15:45:00,36.89,36.9,36.87,36.9,61512.0,22.7667,22.7729,22.7543,22.7729,61512.0
2017-01-19 15:50:00,36.9,36.9,36.89,36.89,25533.0,22.7729,22.7729,22.7667,22.7667,25533.0
2017-01-19 15:55:00,36.9,36.92,36.89,36.91,270028.0,22.7729,22.7852,22.7667,22.779,270028.0
2017-01-20 09:30:00,37.11,37.12,37.07,37.11,201644.0,22.9025,22.9086,22.8778,22.9025,201644.0
2017-01-20 09:35:00,37.1,37.12,37.05,37.08,182451.0,22.8963,22.9086,22.8654,22.8839,182451.0
2017-01-20 09:40:00,37.08,37.09,36.99,37.0,99001.0,22.8839,22.8901,22.8284,22.8346,99001.0
2017-01-20 09:45:00,37.0,37.01,36.97,36.97,146096.0,22.8346,22.8407,22.8161,22.8161,146096.0
2017-01-20 09:50:00,36.98,37.0,36.96,36.97,126975.0,22.8222,22.8346,22.8099,22.8161,126975.0
2017-01-20 09:55:00,36.97,36.99,36.92,36.93,151152.0,22.8161,22.8284,22.7852,22.7914,151152.0
2017-01-20 10:00:00,36.93,36.94,36.91,36.91,117035.0,22.7914,22.7975,22.779,22.779,117035.0
2017-01-20 10:05:00,36.92,36.93,36.89,36.9,199169.0,22.7852,22.7914,22.7667,22.7729,199169.0
2017-01-20 10:10:00,36.9,36.91,36.81,36.82,381063.0,22.7729,22.779,22.7173,22.7235,381063.0
2017-01-20 10:15:00,36.82,36.85,36.79,36.82,380851.0,22.7235,22.742,22.705,22.7235,380851.0
2017-01-20 10:20:00,36.82,36.9,36.79,36.88,323147.0,22.7235,22.7729,22.705,22.7605,323147.0
2017-01-20 10:25:00,36.89,36.91,36.88,36.91,79606.0,22.7667,22.779,22.7605,22.779,79606.0
2017-01-20 10:30:00,36.92,36.92,36.88,36.89,31817.0,22.7852,22.7852,22.7605,22.7667,31817.0
2017-01-20 10:35:00,36.89,36.9,36.87,36.87,39847.0,22.7667,22.7729,22.7543,22.7543,39847.0
2017-01-20 10:40:00,36.87,36.9,36.86,36.88,66251.0,22.7543,22.7729,22.7482,22.7605,66251.0
2017-01-20 10:45:00,36.88,36.91,36.88,36.9,36864.0,22.7605,22.779,22.7605,22.7729,36864.0
2017-01-20 10:50:00,36.9,36.93,36.88,36.9,44560.0,22.7729,22.7914,22.7605,22.7729,44560.0
2017-01-20 10:55:00,36.9,36.92,36.9,36.92,27824.0,22.7729,22.7852,22.7729,22.7852,27824.0
2017-01-20 11:00:00,36.92,36.93,36.9,36.92,29598.0,22.7852,22.7914,22.7729,22.7852,29598.0
2017-01-20 11:05:00,36.91,36.93,36.88,36.88,35792.0,22.779,22.7914,22.7605,22.7605,35792.0
2017-01-20 11:10:00,36.89,36.9,36.84,36.84,40960.0,22.7667,22.7729,22.7358,22.7358,40960.0
2017-01-20 11:15:00,36.85,36.86,36.83,36.86,41088.0,22.742,22.7482,22.7297,22.7482,41088.0
2017-01-20 11:20:00,36.85,36.89,36.85,36.87,42228.0,22.742,22.7667,22.742,22.7543,42228.0
2017-01-20 11:25:00,36.86,36.86,36.81,36.82,49016.0,22.7482,22.7482,22.7173,22.7235,49016.0
2017-01-20 11:30:00,36.82,36.87,36.82,36.87,67212.0,22.7235,22.7543,22.7235,22.7543,67212.0
2017-01-20 11:35:00,36.87,36.87,36.84,36.85,22611.0,22.7543,22.7543,22.7358,22.742,22611.0
2017-01-20 11:40:00,36.85,36.85,36.83,36.84,19113.0,22.742,22.742,22.7297,22.7358,19113.0
2017-01-20 11:45:00,36.84,36.84,36.82,36.82,40245.0,22.7358,22.7358,22.7235,22.7235,40245.0
2017-01-20 11:50:00,36.83,36.85,36.82,36.82,52242.0,22.7297,22.742,22.7235,22.7235,52242.0
2017-01-20 11:55:00,36.83,36.83,36.82,36.83,15950.0,22.7297,22.7297,22.7235,22.7297,15950.0
2017-01-20 12:00:00,36.83,36.85,36.82,36.83,67319.0,22.7297,22.742,22.7235,22.7297,67319.0
2017-01-20 12:05:00,36.83,36.84,36.78,36.84,75508.0,22.7297,22.7358,22.6988,22.7358,75508.0
2017-01-20 12:10:00,36.83,36.83,36.76,36.76,56759.0,22.7297,22.7297,22.6865,22.6865,56759.0
2017-01-20 12:15:00,36.77,36.82,36.75,36.81,51486.0,22.6926,22.7235,22.6803,22.7173,51486.0
2017-01-20 12:20:00,36.81,36.83,36.79,36.79,43836.0,22.7173,22.7297,22.705,22.705,43836.0
2017-01-20 12:25:00,36.8,36.8,36.76,36.79,32154.0,22.7111,22.7111,22.6865,22.705,32154.0
2017-01-20 12:30:00,36.79,36.8,36.76,36.8,42252.0,22.705,22.7111,22.6865,22.7111,42252.0
2017-01-20 12:35:00,36.8,36.81,36.77,36.79,19341.0,22.7111,22.7173,22.6926,22.705,19341.0
2017-01-20 12:40:00,36.78,36.82,36.78,36.82,21154.0,22.6988,22.7235,22.6988,22.7235,21154.0
2017-01-20 12:45:00,36.82,36.82,36.78,36.79,59139.0,22.7235,22.7235,22.6988,22.705,59139.0
2017-01-20 12:50:00,36.78,36.81,36.76,36.77,35687.0,22.6988,22.7173,22.6865,22.6926,35687.0
2017-01-20 12:55:00,36.78,36.79,36.76,36.79,23667.0,22.6988,22.705,22.6865,22.705,23667.0
2017-01-20 13:00:00,36.79,36.8,36.76,36.77,24010.0,22.705,22.7111,22.6865,22.6926,24010.0
2017-01-20 13:05:00,36.77,36.81,36.76,36.8,22638.0,22.6926,22.7173,22.6865,22.7111,22638.0
2017-01-20 13:10:00,36.8,36.82,36.8,36.81,26256.0,22.7111,22.7235,22.7111,22.7173,26256.0
2017-01-20 13:15:00,36.81,36.83,36.8,36.82,24282.0,22.7173,22.7297,22.7111,22.7235,24282.0
2017-01-20 13:20:00,36.82,36.86,36.81,36.85,25756.0,22.7235,22.7482,22.7173,22.742,25756.0
2017-01-20 13:25:00,36.86,36.86,36.85,36.85,12346.0,22.7482,22.7482,22.742,22.742,12346.0
2017-01-20 13:30:00,36.86,36.86,36.84,36.85,19821.0,22.7482,22.7482,22.7358,22.742,19821.0
2017-01-20 13:35:00,36.84,36.85,36.82,36.82,23434.0,22.7358,22.742,22.7235,22.7235,23434.0
2017-01-20 13:40:00,36.82,36.83,36.82,36.83,7476.0,22.7235,22.7297,22.7235,22.7297,7476.0
2017-01-20 13:45:00,36.83,36.84,36.81,36.81,50747.0,22.7297,22.7358,22.7173,22.7173,50747.0
2017-01-20 13:50:00,36.82,36.82,36.8,36.82,23788.0,22.7235,22.7235,22.7111,22.7235,23788.0
2017-01-20 13:55:00,36.82,36.83,36.81,36.83,15651.0,22.7235,22.7297,22.7173,22.7297,15651.0
2017-01-20 14:00:00,36.83,36.84,36.82,36.84,30140.0,22.7297,22.7358,22.7235,22.7358,30140.0
2017-01-20 14:05:00,36.84,36.85,36.83,36.84,32360.0,22.7358,22.742,22.7297,22.7358,32360.0
2017-01-20 14:10:00,36.83,36.84,36.82,36.83,14113.0,22.7297,22.7358,22.7235,22.7297,14113.0
2017-01-20 14:15:00,36.82,36.85,36.82,36.85,25554.0,22.7235,22.742,22.7235,22.742,25554.0
2017-01-20 14:20:00,36.85,36.85,36.81,36.82,44208.0,22.742,22.742,22.7173,22.7235,44208.0
2017-01-20 14:25:00,36.82,36.83,36.8,36.82,37089.0,22.7235,22.7297,22.7111,22.7235,37089.0
2017-01-20 14:30:00,36.82,36.82,36.8,36.81,24825.0,22.7235,22.7235,22.7111,22.7173,24825.0
2017-01-20 14:35:00,36.81,36.82,36.79,36.79,25584.0,22.7173,22.7235,22.705,22.705,25584.0
2017-01-20 14:40:00,36.79,36.83,36.79,36.82,39510.0,22.705,22.7297,22.705,22.7235,39510.0
2017-01-20 14:45:00,36.83,36.83,36.81,36.81,23593.0,22.7297,22.7297,22.7173,22.7173,23593.0
2017-01-20 14:50:00,36.82,36.82,36.8,36.82,44036.0,22.7235,22.7235,22.7111,22.7235,44036.0
2017-01-20 14:55:00,36.82,36.82,36.81,36.81,15159.0,22.7235,22.7235,22.7173,22.7173,15159.0
2017-01-20 15:00:00,36.82,36.82,36.81,36.82,17216.0,22.7235,22.7235,22.7173,22.7235,17216.0
2017-01-20 15:05:00,36.82,36.84,36.81,36.83,47786.0,22.7235,22.7358,22.7173,22.7297,47786.0
2017-01-20 15:10:00,36.84,36.85,36.83,36.85,27067.0,22.7358,22.742,22.7297,22.742,27067.0
2017-01-20 15:15:00,36.84,36.85,36.82,36.83,50771.0,22.7358,22.742,22.7235,22.7297,50771.0
2017-01-20 15:20:00,36.83,36.83,36.8,36.8,46426.0,22.7297,22.7297,22.7111,22.7111,46426.0
2017-01-20 15:25:00,36.81,36.81,36.77,36.77,57486.0,22.7173,22.7173,22.6926,22.6926,57486.0
2017-01-20 15:30:00,36.77,36.79,36.77,36.79,53019.0,22.6926,22.705,22.6926,22.705,53019.0
2017-01-20 15:35:00,36.79,36.81,36.78,36.8,93401.0,22.705,22.7173,22.6988,22.7111,93401.0
2017-01-20 15:40:00,36.8,36.84,36.79,36.82,91350.0,22.7111,22.7358,22.705,22.7235,91350.0
2017-01-20 15:45:00,36.82,36.84,36.8,36.81,104244.0,22.7235,22.7358,22.7111,22.7173,104244.0
2017-01-20 15:50:00,36.81,36.82,36.81,36.82,58032.0,22.7173,22.7235,22.7173,22.7235,58032.0
2017-01-20 15:55:00,36.81,36.86,36.81,36.84,282625.0,22.7173,22.7482,22.7173,22.7358,282625.0
2017-01-23 09:30:00,36.6,36.71,36.6,36.68,341003.0,22.5877,22.6556,22.5877,22.6371,341003.0
2017-01-23 09:35:00,36.68,36.75,36.67,36.7,101539.0,22.6371,22.6803,22.6309,22.6494,101539.0
2017-01-23 09:40:00,36.7,36.7,36.64,36.66,64192.0,22.6494,22.6494,22.6124,22.6247,64192.0
2017-01-23 09:45:00,36.67,36.69,36.64,36.65,39406.0,22.6309,22.6433,22.6124,22.6186,39406.0
2017-01-23 09:50:00,36.66,36.66,36.62,36.63,76364.0,22.6247,22.6247,22.6001,22.6062,76364.0
2017-01-23 09:55:00,36.63,36.63,36.59,36.6,128688.0,22.6062,22.6062,22.5815,22.5877,128688.0
2017-01-23 10:00:00,36.61,36.63,36.6,36.6,65693.0,22.5939,22.6062,22.5877,22.5877,65693.0
2017-01-23 10:05:00,36.61,36.62,36.58,36.58,42126.0,22.5939,22.6001,22.5754,22.5754,42126.0
2017-01-23 10:10:00,36.59,36.59,36.51,36.52,165357.0,22.5815,22.5815,22.5322,22.5383,165357.0
2017-01-23 10:15:00,36.52,36.53,36.47,36.47,141373.0,22.5383,22.5445,22.5075,22.5075,141373.0
2017-01-23 10:20:00,36.47,36.5,36.46,36.49,69898.0,22.5075,22.526,22.5013,22.5198,69898.0
2017-01-23 10:25:00,36.5,36.52,36.42,36.43,103833.0,22.526,22.5383,22.4766,22.4828,103833.0
2017-01-23 10:30:00,36.42,36.44,36.4,36.41,123547.0,22.4766,22.489,22.4643,22.4705,123547.0
2017-01-23 10:35:00,36.41,36.42,36.35,36.38,173649.0,22.4705,22.4766,22.4334,22.4519,173649.0
2017-01-23 10:40:00,36.38,36.39,36.35,36.35,71344.0,22.4519,22.4581,22.4334,22.4334,71344.0
2017-01-23 10:45:00,36.36,36.42,36.31,36.42,107202.0,22.4396,22.4766,22.4087,22.4766,107202.0
2017-01-23 10:50:00,36.41,36.43,36.4,36.42,57353.0,22.4705,22.4828,22.4643,22.4766,57353.0
2017-01-23 10:55:00,36.41,36.43,36.39,36.41,84108.0,22.4705,22.4828,22.4581,22.4705,84108.0
2017-01-23 11:00:00,36.42,36.43,36.37,36.38,61078.0,22.4766,22.4828,22.4458,22.4519,61078.0
2017-01-23 11:05:00,36.37,36.4,36.36,36.38,70146.0,22.4458,22.4643,22.4396,22.4519,70146.0
2017-01-23 11:10:00,36.38,36.4,36.36,36.37,70943.0,22.4519,22.4643,22.4396,22.4458,70943.0
2017-01-23 11:15:00,36.37,36.46,36.36,36.45,96453.0,22.4458,22.5013,22.4396,22.4951,96453.0
2017-01-23 11:20:00,36.45,36.46,36.42,36.43,79462.0,22.4951,22.5013,22.4766,22.4828,79462.0
2017-01-23 11:25:00,36.43,36.47,36.42,36.47,63001.0,22.4828,22.5075,22.4766,22.5075,63001.0
2017-01-23 11:30:00,36.48,36.51,36.46,36.51,156200.0,22.5137,22.5322,22.5013,22.5322,156200.0
2017-01-23 11:35:00,36.51,36.52,36.49,36.5,35125.0,22.5322,22.5383,22.5198,22.526,35125.0
2017-01-23 11:40:00,36.49,36.5,36.46,36.46,22626.0,22.5198,22.526,22.5013,22.5013,22626.0
2017-01-23 11:45:00,36.46,36.47,36.42,36.43,31254.0,22.5013,22.5075,22.4766,22.4828,31254.0
2017-01-23 11:50:00,36.43,36.45,36.42,36.43,28517.0,22.4828,22.4951,22.4766,22.4828,28517.0
2017-01-23 11:55:00,36.43,36.44,36.42,36.44,19104.0,22.4828,22.489,22.4766,22.489,19104.0
2017-01-23 12:00:00,36.44,36.44,36.38,36.38,68712.0,22.489,22.489,22.4519,22.4519,68712.0
2017-01-23 12:05:00,36.38,36.41,36.38,36.41,36328.0,22.4519,22.4705,22.4519,22.4705,36328.0
2017-01-23 12:10:00,36.4,36.4,36.37,36.4,85191.0,22.4643,22.4643,22.4458,22.4643,85191.0
2017-01-23 12:15:00,36.4,36.4,36.36,36.37,74355.0,22.4643,22.4643,22.4396,22.4458,74355.0
2017-01-23 12:20:00,36.37,36.37,36.35,36.37,52288.0,22.4458,22.4458,22.4334,22.4458,52288.0
2017-01-23 12:25:00,36.36,36.38,36.36,36.38,29947.0,22.4396,22.4519,22.4396,22.4519,29947.0
2017-01-23 12:30:00,36.38,36.39,36.37,36.38,59558.0,22.4519,22.4581,22.4458,22.4519,59558.0
2017-01-23 12:35:00,36.37,36.4,36.37,36.4,70723.0,22.4458,22.4643,22.4458,22.4643,70723.0
2017-01-23 12:40:00,36.4,36.4,36.39,36.39,14103.0,22.4643,22.4643,22.4581,22.4581,14103.0
2017-01-23 12:45:00,36.39,36.4,36.37,36.38,53415.0,22.4581,22.4643,22.4458,22.4519,53415.0
2017-01-23 12:50:00,36.38,36.39,36.37,36.37,29528.0,22.4519,22.4581,22.4458,22.4458,29528.0
2017-01-23 12:55:00,36.37,36.38,36.37,36.37,24317.0,22.4458,22.4519,22.4458,22.4458,24317.0
2017-01-23 13:00:00,36.38,36.38,36.37,36.37,9237.0,22.4519,22.4519,22.4458,22.4458,9237.0
2017-01-23 13:05:00,36.37,36.39,36.37,36.37,66538.0,22.4458,22.4581,22.4458,22.4458,66538.0
2017-01-23 13:10:00,36.37,36.41,36.36,36.4,47090.0,22.4458,22.4705,22.4396,22.4643,47090.0
2017-01-23 13:15:00,36.39,36.4,36.38,36.39,28533.0,22.4581,22.4643,22.4519,22.4581,28533.0
2017-01-23 13:20:00,36.39,36.43,36.38,36.41,35876.0,22.4581,22.4828,22.4519,22.4705,35876.0
2017-01-23 13:25:00,36.41,36.42,36.4,36.41,26454.0,22.4705,22.4766,22.4643,22.4705,26454.0
2017-01-23 13:30:00,36.41,36.43,36.4,36.43,32826.0,22.4705,22.4828,22.4643,22.4828,32826.0
2017-01-23 13:35:00,36.43,36.47,36.43,36.47,106190.0,22.4828,22.5075,22.4828,22.5075,106190.0
2017-01-23 13:40:00,36.47,36.49,36.46,36.47,34065.0,22.5075,22.5198,22.5013,22.5075,34065.0
2017-01-23 13:45:00,36.48,36.48,36.45,36.46,21182.0,22.5137,22.5137,22.4951,22.5013,21182.0
2017-01-23 13:50:00,36.45,36.47,36.45,36.45,28642.0,22.4951,22.5075,22.4951,22.4951,28642.0
2017-01-23 13:55:00,36.46,36.48,36.44,36.48,28471.0,22.5013,22.5137,22.489,22.5137,28471.0
2017-01-23 14:00:00,36.47,36.5,36.47,36.48,34712.0,22.5075,22.526,22.5075,22.5137,34712.0
2017-01-23 14:05:00,36.48,36.49,36.48,36.48,8252.0,22.5137,22.5198,22.5137,22.5137,8252.0
2017-01-23 14:10:00,36.48,36.49,36.47,36.48,24568.0,22.5137,22.5198,22.5075,22.5137,24568.0
2017-01-23 14:15:00,36.48,36.49,36.45,36.46,14441.0,22.5137,22.5198,22.4951,22.5013,14441.0
2017-01-23 14:20:00,36.45,36.46,36.45,36.46,13997.0,22.4951,22.5013,22.4951,22.5013,13997.0
2017-01-23 14:25:00,36.45,36.46,36.44,36.45,28972.0,22.4951,22.5013,22.489,22.4951,28972.0
2017-01-23 14:30:00,36.46,36.48,36.45,36.46,47073.0,22.5013,22.5137,22.4951,22.5013,47073.0
2017-01-23 14:35:00,36.46,36.47,36.46,36.47,13760.0,22.5013,22.5075,22.5013,22.5075,13760.0
2017-01-23 14:40:00,36.46,36.49,36.46,36.48,31660.0,22.5013,22.5198,22.5013,22.5137,31660.0
2017-01-23 14:45:00,36.49,36.5,36.48,36.48,32420.0,22.5198,22.526,22.5137,22.5137,32420.0
2017-01-23 14:50:00,36.49,36.51,36.48,36.5,48576.0,22.5198,22.5322,22.5137,22.526,48576.0
2017-01-23 14:55:00,36.51,36.54,36.5,36.52,42273.0,22.5322,22.5507,22.526,22.5383,42273.0
2017-01-23 15:00:00,36.52,36.54,36.52,36.54,28884.0,22.5383,22.5507,22.5383,22.5507,28884.0
2017-01-23 15:05:00,36.54,36.54,36.52,36.52,28392.0,22.5507,22.5507,22.5383,22.5383,28392.0
2017-01-23 15:10:00,36.52,36.54,36.52,36.52,42901.0,22.5383,22.5507,22.5383,22.5383,42901.0
2017-01-23 15:15:00,36.52,36.54,36.52,36.54,38257.0,22.5383,22.5507,22.5383,22.5507,38257.0
2017-01-23 15:20:00,36.54,36.56,36.52,36.55,56882.0,22.5507,22.563,22.5383,22.5569,56882.0
2017-01-23 15:25:00,36.56,36.57,36.55,36.55,30554.0,22.563,22.5692,22.5569,22.5569,30554.0
2017-01-23 15:30:00,36.55,36.56,36.54,36.55,48167.0,22.5569,22.563,22.5507,22.5569,48167.0
2017-01-23 15:35:00,36.56,36.59,36.55,36.59,64734.0,22.563,22.5815,22.5569,22.5815,64734.0
2017-01-23 15:40:00,36.59,36.61,36.58,36.61,81502.0,22.5815,22.5939,22.5754,22.5939,81502.0
2017-01-23 15:45:00,36.6,36.61,36.6,36.61,58049.0,22.5877,22.5939,22.5877,22.5939,58049.0
2017-01-23 15:50:00,36.61,36.61,36.58,36.59,118362.0,22.5939,22.5939,22.5754,22.5815,118362.0
2017-01-23 15:55:00,36.6,36.62,36.59,36.61,281687.0,22.5877,22.6001,22.5815,22.5939,281687.0
2017-01-24 09:30:00,36.54,36.66,36.54,36.65,240239.0,22.5507,22.6247,22.5507,22.6186,240239.0
2017-01-24 09:35:00,36.65,36.73,36.65,36.7,137041.0,22.6186,22.6679,22.6186,22.6494,137041.0
2017-01-24 09:40:00,36.7,36.71,36.65,36.68,110788.0,22.6494,22.6556,22.6186,22.6371,110788.0
2017-01-24 09:45:00,36.68,36.72,36.66,36.69,141371.0,22.6371,22.6618,22.6247,22.6433,141371.0
2017-01-24 09:50:00,36.69,36.72,36.68,36.72,85145.0,22.6433,22.6618,22.6371,22.6618,85145.0
2017-01-24 09:55:00,36.72,36.78,36.72,36.78,114194.0,22.6618,22.6988,22.6618,22.6988,114194.0
2017-01-24 10:00:00,36.78,36.8,36.77,36.79,91517.0,22.6988,22.7111,22.6926,22.705,91517.0
2017-01-24 10:05:00,36.79,36.79,36.75,36.76,69331.0,22.705,22.705,22.6803,22.6865,69331.0
2017-01-24 10:10:00,36.75,36.77,36.72,36.72,170862.0,22.6803,22.6926,22.6618,22.6618,170862.0
2017-01-24 10:15:00,36.73,36.74,36.69,36.7,83370.0,22.6679,22.6741,22.6433,22.6494,83370.0
2017-01-24 10:20:00,36.69,36.7,36.67,36.69,61918.0,22.6433,22.6494,22.6309,22.6433,61918.0
2017-01-24 10:25:00,36.69,36.7,36.67,36.68,37889.0,22.6433,22.6494,22.6309,22.6371,37889.0
2017-01-24 10:30:00,36.68,36.7,36.67,36.7,60760.0,22.6371,22.6494,22.6309,22.6494,60760.0
2017-01-24 10:35:00,36.7,36.72,36.69,36.72,35618.0,22.6494,22.6618,22.6433,22.6618,35618.0
2017-01-24 10:40:00,36.72,36.75,36.7,36.75,89928.0,22.6618,22.6803,22.6494,22.6803,89928.0
2017-01-24 10:45:00,36.75,36.75,36.71,36.75,91733.0,22.6803,22.6803,22.6556,22.6803,91733.0
2017-01-24 10:50:00,36.74,36.75,36.72,36.72,74796.0,22.6741,22.6803,22.6618,22.6618,74796.0
2017-01-24 10:55:00,36.72,36.78,36.72,36.76,114230.0,22.6618,22.6988,22.6618,22.6865,114230.0
2017-01-24 11:00:00,36.76,36.76,36.72,36.73,140040.0,22.6865,22.6865,22.6618,22.6679,140040.0
2017-01-24 11:05:00,36.73,36.75,36.72,36.73,62640.0,22.6679,22.6803,22.6618,22.6679,62640.0
2017-01-24 11:10:00,36.73,36.79,36.73,36.79,101297.0,22.6679,22.705,22.6679,22.705,101297.0
2017-01-24 11:15:00,36.79,36.85,36.78,36.84,56245.0,22.705,22.742,22.6988,22.7358,56245.0
2017-01-24 11:20:00,36.84,36.84,36.77,36.79,45441.0,22.7358,22.7358,22.6926,22.705,45441.0
2017-01-24 11:25:00,36.78,36.84,36.77,36.79,43040.0,22.6988,22.7358,22.6926,22.705,43040.0
2017-01-24 11:30:00,36.8,36.8,36.76,36.77,92367.0,22.7111,22.7111,22.6865,22.6926,92367.0
2017-01-24 11:35:00,36.77,36.77,36.74,36.75,132640.0,22.6926,22.6926,22.6741,22.6803,132640.0
2017-01-24 11:40:00,36.75,36.75,36.73,36.74,84161.0,22.6803,22.6803,22.6679,22.6741,84161.0
2017-01-24 11:45:00,36.73,36.75,36.72,36.74,72243.0,22.6679,22.6803,22.6618,22.6741,72243.0
2017-01-24 11:50:00,36.74,36.75,36.73,36.75,70466.0,22.6741,22.6803,22.6679,22.6803,70466.0
2017-01-24 11:55:00,36.75,36.75,36.74,36.75,67958.0,22.6803,22.6803,22.6741,22.6803,67958.0
2017-01-24 12:00:00,36.75,36.76,36.74,36.75,107769.0,22.6803,22.6865,22.6741,22.6803,107769.0
2017-01-24 12:05:00,36.75,36.75,36.74,36.75,44387.0,22.6803,22.6803,22.6741,22.6803,44387.0
2017-01-24 12:10:00,36.75,36.76,36.74,36.76,119666.0,22.6803,22.6865,22.6741,22.6865,119666.0
2017-01-24 12:15:00,36.76,36.79,36.74,36.79,47924.0,22.6865,22.705,22.6741,22.705,47924.0
2017-01-24 12:20:00,36.78,36.83,36.78,36.82,30751.0,22.6988,22.7297,22.6988,22.7235,30751.0
2017-01-24 12:25:00,36.83,36.83,36.79,36.81,28504.0,22.7297,22.7297,22.705,22.7173,28504.0
2017-01-24 12:30:00,36.81,36.82,36.8,36.82,20938.0,22.7173,22.7235,22.7111,22.7235,20938.0
2017-01-24 12:35:00,36.82,36.84,36.81,36.83,27115.0,22.7235,22.7358,22.7173,22.7297,27115.0
2017-01-24 12:40:00,36.83,36.86,36.82,36.85,36050.0,22.7297,22.7482,22.7235,22.742,36050.0
2017-01-24 12:45:00,36.85,36.89,36.84,36.87,143520.0,22.742,22.7667,22.7358,22.7543,143520.0
2017-01-24 12:50:00,36.87,36.88,36.86,36.87,53541.0,22.7543,22.7605,22.7482,22.7543,53541.0
2017-01-24 12:55:00,36.88,36.91,36.87,36.89,186573.0,22.7605,22.779,22.7543,22.7667,186573.0
2017-01-24 13:00:00,36.88,36.93,36.88,36.93,88080.0,22.7605,22.7914,22.7605,22.7914,88080.0
2017-01-24 13:05:00,36.92,36.94,36.91,36.92,44575.0,22.7852,22.7975,22.779,22.7852,44575.0
2017-01-24 13:10:00,36.91,36.92,36.88,36.88,32318.0,22.779,22.7852,22.7605,22.7605,32318.0
2017-01-24 13:15:00,36.88,36.93,36.88,36.91,111667.0,22.7605,22.7914,22.7605,22.779,111667.0
2017-01-24 13:20:00,36.91,36.92,36.88,36.88,27914.0,22.779,22.7852,22.7605,22.7605,27914.0
2017-01-24 13:25:00,36.88,36.92,36.88,36.92,84290.0,22.7605,22.7852,22.7605,22.7852,84290.0
2017-01-24 13:30:00,36.91,36.93,36.91,36.93,31743.0,22.779,22.7914,22.779,22.7914,31743.0
2017-01-24 13:35:00,36.93,36.94,36.92,36.92,22004.0,22.7914,22.7975,22.7852,22.7852,22004.0
2017-01-24 13:40:00,36.92,36.98,36.92,36.96,101542.0,22.7852,22.8222,22.7852,22.8099,101542.0
2017-01-24 13:45:00,36.96,36.96,36.94,36.96,23205.0,22.8099,22.8099,22.7975,22.8099,23205.0
2017-01-24 13:50:00,36.97,36.98,36.96,36.96,38179.0,22.8161,22.8222,22.8099,22.8099,38179.0
2017-01-24 13:55:00,36.96,36.97,36.96,36.96,15108.0,22.8099,22.8161,22.8099,22.8099,15108.0
2017-01-24 14:00:00,36.97,36.98,36.95,36.95,50668.0,22.8161,22.8222,22.8037,22.8037,50668.0
2017-01-24 14:05:00,36.96,36.97,36.95,36.95,14431.0,22.8099,22.8161,22.8037,22.8037,14431.0
2017-01-24 14:10:00,36.96,36.96,36.92,36.94,42637.0,22.8099,22.8099,22.7852,22.7975,42637.0
2017-01-24 14:15:00,36.94,36.98,36.94,36.97,30279.0,22.7975,22.8222,22.7975,22.8161,30279.0
2017-01-24 14:20:00,36.97,36.98,36.95,36.96,31419.0,22.8161,22.8222,22.8037,22.8099,31419.0
2017-01-24 14:25:00,36.96,36.97,36.95,36.95,48628.0,22.8099,22.8161,22.8037,22.8037,48628.0
2017-01-24 14:30:00,36.94,36.95,36.94,36.95,16506.0,22.7975,22.8037,22.7975,22.8037,16506.0
2017-01-24 14:35:00,36.95,36.95,36.93,36.94,22287.0,22.8037,22.8037,22.7914,22.7975,22287.0
2017-01-24 14:40:00,36.93,36.96,36.93,36.96,25939.0,22.7914,22.8099,22.7914,22.8099,25939.0
2017-01-24 14:45:00,36.96,36.97,36.94,36.97,23771.0,22.8099,22.8161,22.7975,22.8161,23771.0
2017-01-24 14:50:00,36.97,36.99,36.96,36.98,33985.0,22.8161,22.8284,22.8099,22.8222,33985.0
2017-01-24 14:55:00,36.98,36.98,36.95,36.95,43489.0,22.8222,22.8222,22.8037,22.8037,43489.0
2017-01-24 15:00:00,36.95,36.96,36.94,36.95,48434.0,22.8037,22.8099,22.7975,22.8037,48434.0
2017-01-24 15:05:00,36.95,36.96,36.93,36.95,20999.0,22.8037,22.8099,22.7914,22.8037,20999.0
2017-01-24 15:10:00,36.94,36.96,36.94,36.95,26871.0,22.7975,22.8099,22.7975,22.8037,26871.0
2017-01-24 15:15:00,36.94,36.95,36.92,36.93,42869.0,22.7975,22.8037,22.7852,22.7914,42869.0
2017-01-24 15:20:00,36.93,36.94,36.91,36.91,37091.0,22.7914,22.7975,22.779,22.779,37091.0
2017-01-24 15:25:00,36.92,36.92,36.9,36.91,42563.0,22.7852,22.7852,22.7729,22.779,42563.0
2017-01-24 15:30:00,36.91,36.92,36.89,36.9,34265.0,22.779,22.7852,22.7667,22.7729,34265.0
2017-01-24 15:35:00,36.89,36.92,36.89,36.91,67946.0,22.7667,22.7852,22.7667,22.779,67946.0
2017-01-24 15:40:00,36.91,36.92,36.9,36.91,47221.0,22.779,22.7852,22.7729,22.779,47221.0
2017-01-24 15:45:00,36.92,36.94,36.9,36.94,162122.0,22.7852,22.7975,22.7729,22.7975,162122.0
2017-01-24 15:50:00,36.94,36.94,36.92,36.92,203967.0,22.7975,22.7975,22.7852,22.7852,203967.0
2017-01-24 15:55:00,36.92,36.93,36.89,36.9,302529.0,22.7852,22.7914,22.7667,22.7729,302529.0
2017-01-25 09:30:00,37.1,37.11,37.02,37.04,235711.0,22.8963,22.9025,22.8469,22.8593,235711.0
2017-01-25 09:35:00,37.05,37.11,37.04,37.1,85169.0,22.8654,22.9025,22.8593,22.8963,85169.0
2017-01-25 09:40:00,37.1,37.11,37.07,37.11,74425.0,22.8963,22.9025,22.8778,22.9025,74425.0
2017-01-25 09:45:00,37.11,37.11,37.06,37.07,55294.0,22.9025,22.9025,22.8716,22.8778,55294.0
2017-01-25 09:50:00,37.07,37.09,37.05,37.08,68087.0,22.8778,22.8901,22.8654,22.8839,68087.0
2017-01-25 09:55:00,37.07,37.12,37.07,37.11,70146.0,22.8778,22.9086,22.8778,22.9025,70146.0
2017-01-25 10:00:00,37.11,37.12,37.08,37.12,46552.0,22.9025,22.9086,22.8839,22.9086,46552.0
2017-01-25 10:05:00,37.11,37.13,37.07,37.08,40054.0,22.9025,22.9148,22.8778,22.8839,40054.0
2017-01-25 10:10:00,37.08,37.1,37.06,37.09,87409.0,22.8839,22.8963,22.8716,22.8901,87409.0
2017-01-25 10:15:00,37.09,37.09,37.07,37.08,34171.0,22.8901,22.8901,22.8778,22.8839,34171.0
2017-01-25 10:20:00,37.08,37.08,37.06,37.06,78221.0,22.8839,22.8839,22.8716,22.8716,78221.0
2017-01-25 10:25:00,37.07,37.11,37.06,37.11,33467.0,22.8778,22.9025,22.8716,22.9025,33467.0
2017-01-25 10:30:00,37.1,37.1,37.0,37.02,89778.0,22.8963,22.8963,22.8346,22.8469,89778.0
2017-01-25 10:35:00,37.02,37.06,37.01,37.02,114934.0,22.8469,22.8716,22.8407,22.8469,114934.0
2017-01-25 10:40:00,37.02,37.12,37.01,37.11,127204.0,22.8469,22.9086,22.8407,22.9025,127204.0
2017-01-25 10:45:00,37.1,37.12,37.05,37.07,84220.0,22.8963,22.9086,22.8654,22.8778,84220.0
2017-01-25 10:50:00,37.07,37.09,37.05,37.09,54134.0,22.8778,22.8901,22.8654,22.8901,54134.0
2017-01-25 10:55:00,37.09,37.1,37.06,37.07,86929.0,22.8901,22.8963,22.8716,22.8778,86929.0
2017-01-25 11:00:00,37.07,37.08,37.02,37.02,50646.0,22.8778,22.8839,22.8469,22.8469,50646.0
2017-01-25 11:05:00,37.02,37.04,36.97,36.97,102503.0,22.8469,22.8593,22.8161,22.8161,102503.0
2017-01-25 11:10:00,36.97,36.98,36.94,36.95,44266.0,22.8161,22.8222,22.7975,22.8037,44266.0
2017-01-25 11:15:00,36.95,36.96,36.92,36.93,45898.0,22.8037,22.8099,22.7852,22.7914,45898.0
2017-01-25 11:20:00,36.93,36.93,36.9,36.9,35789.0,22.7914,22.7914,22.7729,22.7729,35789.0
2017-01-25 11:25:00,36.9,36.92,36.89,36.91,70460.0,22.7729,22.7852,22.7667,22.779,70460.0
2017-01-25 11:30:00,36.91,36.95,36.9,36.95,55297.0,22.779,22.8037,22.7729,22.8037,55297.0
2017-01-25 11:35:00,36.94,36.95,36.92,36.95,52693.0,22.7975,22.8037,22.7852,22.8037,52693.0
2017-01-25 11:40:00,36.95,36.96,36.93,36.96,45303.0,22.8037,22.8099,22.7914,22.8099,45303.0
2017-01-25 11:45:00,36.95,36.96,36.94,36.94,17693.0,22.8037,22.8099,22.7975,22.7975,17693.0
2017-01-25 11:50:00,36.95,36.95,36.89,36.9,36935.0,22.8037,22.8037,22.7667,22.7729,36935.0
2017-01-25 11:55:00,36.9,36.92,36.89,36.92,38676.0,22.7729,22.7852,22.7667,22.7852,38676.0
2017-01-25 12:00:00,36.93,36.95,36.92,36.95,12955.0,22.7914,22.8037,22.7852,22.8037,12955.0
2017-01-25 12:05:00,36.95,36.96,36.93,36.94,57992.0,22.8037,22.8099,22.7914,22.7975,57992.0
2017-01-25 12:10:00,36.95,36.96,36.94,36.96,16118.0,22.8037,22.8099,22.7975,22.8099,16118.0
2017-01-25 12:15:00,36.96,36.96,36.92,36.94,36061.0,22.8099,22.8099,22.7852,22.7975,36061.0
2017-01-25 12:20:00,36.94,36.96,36.94,36.94,24514.0,22.7975,22.8099,22.7975,22.7975,24514.0
2017-01-25 12:25:00,36.95,36.96,36.94,36.95,16590.0,22.8037,22.8099,22.7975,22.8037,16590.0
2017-01-25 12:30:00,36.95,36.95,36.93,36.95,14613.0,22.8037,22.8037,22.7914,22.8037,14613.0
2017-01-25 12:35:00,36.95,36.95,36.93,36.93,16792.0,22.8037,22.8037,22.7914,22.7914,16792.0
2017-01-25 12:40:00,36.94,36.94,36.92,36.93,14252.0,22.7975,22.7975,22.7852,22.7914,14252.0
2017-01-25 12:45:00,36.94,36.94,36.92,36.92,15865.0,22.7975,22.7975,22.7852,22.7852,15865.0
2017-01-25 12:50:00,36.93,36.94,36.92,36.94,29744.0,22.7914,22.7975,22.7852,22.7975,29744.0
2017-01-25 12:55:00,36.93,36.95,36.92,36.95,15074.0,22.7914,22.8037,22.7852,22.8037,15074.0
2017-01-25 13:00:00,36.94,36.95,36.92,36.93,29266.0,22.7975,22.8037,22.7852,22.7914,29266.0
2017-01-25 13:05:00,36.93,36.93,36.91,36.93,12478.0,22.7914,22.7914,22.779,22.7914,12478.0
2017-01-25 13:10:00,36.93,36.94,36.92,36.92,16920.0,22.7914,22.7975,22.7852,22.7852,16920.0
2017-01-25 13:15:00,36.92,36.94,36.92,36.93,13740.0,22.7852,22.7975,22.7852,22.7914,13740.0
2017-01-25 13:20:00,36.94,36.94,36.93,36.93,5030.0,22.7975,22.7975,22.7914,22.7914,5030.0
2017-01-25 13:25:00,36.93,36.94,36.92,36.94,28260.0,22.7914,22.7975,22.7852,22.7975,28260.0
2017-01-25 13:30:00,36.94,36.94,36.91,36.92,18367.0,22.7975,22.7975,22.779,22.7852,18367.0
2017-01-25 13:35:00,36.91,36.92,36.91,36.91,7743.0,22.779,22.7852,22.779,22.779,7743.0
2017-01-25 13:40:00,36.92,36.92,36.91,36.91,13160.0,22.7852,22.7852,22.779,22.779,13160.0
2017-01-25 13:45:00,36.92,36.93,36.91,36.93,22110.0,22.7852,22.7914,22.779,22.7914,22110.0
2017-01-25 13:50:00,36.92,36.95,36.92,36.95,24824.0,22.7852,22.8037,22.7852,22.8037,24824.0
2017-01-25 13:55:00,36.95,36.95,36.94,36.95,11287.0,22.8037,22.8037,22.7975,22.8037,11287.0
2017-01-25 14:00:00,36.95,36.95,36.92,36.92,33726.0,22.8037,22.8037,22.7852,22.7852,33726.0
2017-01-25 14:05:00,36.93,36.93,36.91,36.91,16230.0,22.7914,22.7914,22.779,22.779,16230.0
2017-01-25 14:10:00,36.92,36.92,36.91,36.92,10648.0,22.7852,22.7852,22.779,22.7852,10648.0
2017-01-25 14:15:00,36.92,36.95,36.91,36.95,55738.0,22.7852,22.8037,22.779,22.8037,55738.0
2017-01-25 14:20:00,36.95,36.96,36.94,36.96,26837.0,22.8037,22.8099,22.7975,22.8099,26837.0
2017-01-25 14:25:00,36.95,36.98,36.95,36.97,43920.0,22.8037,22.8222,22.8037,22.8161,43920.0
2017-01-25 14:30:00,36.98,36.98,36.95,36.97,48481.0,22.8222,22.8222,22.8037,22.8161,48481.0
2017-01-25 14:35:00,36.98,36.98,36.97,36.98,11722.0,22.8222,22.8222,22.8161,22.8222,11722.0
2017-01-25 14:40:00,36.98,36.98,36.96,36.97,21958.0,22.8222,22.8222,22.8099,22.8161,21958.0
2017-01-25 14:45:00,36.97,36.97,36.95,36.96,37832.0,22.8161,22.8161,22.8037,22.8099,37832.0
2017-01-25 14:50:00,36.95,36.98,36.95,36.98,57668.0,22.8037,22.8222,22.8037,22.8222,57668.0
2017-01-25 14:55:00,36.97,36.98,36.96,36.98,34772.0,22.8161,22.8222,22.8099,22.8222,34772.0
2017-01-25 15:00:00,36.98,36.99,36.97,36.99,14895.0,22.8222,22.8284,22.8161,22.8284,14895.0
2017-01-25 15:05:00,36.99,36.99,36.96,36.97,34482.0,22.8284,22.8284,22.8099,22.8161,34482.0
2017-01-25 15:10:00,36.96,36.99,36.96,36.98,56539.0,22.8099,22.8284,22.8099,22.8222,56539.0
2017-01-25 15:15:00,36.99,36.99,36.95,36.95,23738.0,22.8284,22.8284,22.8037,22.8037,23738.0
2017-01-25 15:20:00,36.95,36.98,36.95,36.98,26125.0,22.8037,22.8222,22.8037,22.8222,26125.0
2017-01-25 15:25:00,36.98,37.0,36.97,37.0,25688.0,22.8222,22.8346,22.8161,22.8346,25688.0
2017-01-25 15:30:00,37.0,37.0,36.99,37.0,37261.0,22.8346,22.8346,22.8284,22.8346,37261.0
2017-01-25 15:35:00,37.0,37.0,36.98,37.0,39448.0,22.8346,22.8346,22.8222,22.8346,39448.0
2017-01-25 15:40:00,37.0,37.01,36.99,37.0,43688.0,22.8346,22.8407,22.8284,22.8346,43688.0
2017-01-25 15:45:00,37.01,37.02,37.0,37.02,64792.0,22.8407,22.8469,22.8346,22.8469,64792.0
2017-01-25 15:50:00,37.02,37.04,37.01,37.02,97564.0,22.8469,22.8593,22.8407,22.8469,97564.0
2017-01-25 15:55:00,37.02,37.04,37.0,37.01,167286.0,22.8469,22.8593,22.8346,22.8407,167286.0
2017-01-26 09:30:00,36.96,37.05,36.93,37.02,241792.0,22.8099,22.8654,22.7914,22.8469,241792.0
2017-01-26 09:35:00,37.02,37.02,36.96,36.97,91834.0,22.8469,22.8469,22.8099,22.8161,91834.0
2017-01-26 09:40:00,36.97,36.98,36.9,36.91,87982.0,22.8161,22.8222,22.7729,22.779,87982.0
2017-01-26 09:45:00,36.91,36.98,36.9,36.98,124790.0,22.779,22.8222,22.7729,22.8222,124790.0
2017-01-26 09:50:00,36.98,36.99,36.91,36.93,85467.0,22.8222,22.8284,22.779,22.7914,85467.0
2017-01-26 09:55:00,36.92,36.95,36.89,36.93,94001.0,22.7852,22.8037,22.7667,22.7914,94001.0
2017-01-26 10:00:00,36.93,36.96,36.89,36.89,102391.0,22.7914,22.8099,22.7667,22.7667,102391.0
2017-01-26 10:05:00,36.89,36.91,36.85,36.88,53181.0,22.7667,22.779,22.742,22.7605,53181.0
2017-01-26 10:10:00,36.88,36.9,36.84,36.85,59901.0,22.7605,22.7729,22.7358,22.742,59901.0
2017-01-26 10:15:00,36.85,36.88,36.84,36.86,46347.0,22.742,22.7605,22.7358,22.7482,46347.0
2017-01-26 10:20:00,36.85,36.86,36.82,36.83,59539.0,22.742,22.7482,22.7235,22.7297,59539.0
2017-01-26 10:25:00,36.82,36.84,36.79,36.8,55205.0,22.7235,22.7358,22.705,22.7111,55205.0
2017-01-26 10:30:00,36.8,36.82,36.78,36.79,53679.0,22.7111,22.7235,22.6988,22.705,53679.0
2017-01-26 10:35:00,36.78,36.81,36.77,36.79,63074.0,22.6988,22.7173,22.6926,22.705,63074.0
2017-01-26 10:40:00,36.78,36.79,36.77,36.77,63100.0,22.6988,22.705,22.6926,22.6926,63100.0
2017-01-26 10:45:00,36.77,36.78,36.73,36.73,54229.0,22.6926,22.6988,22.6679,22.6679,54229.0
2017-01-26 10:50:00,36.73,36.74,36.7,36.71,70305.0,22.6679,22.6741,22.6494,22.6556,70305.0
2017-01-26 10:55:00,36.7,36.72,36.69,36.72,150689.0,22.6494,22.6618,22.6433,22.6618,150689.0
2017-01-26 11:00:00,36.73,36.76,36.72,36.74,56894.0,22.6679,22.6865,22.6618,22.6741,56894.0
2017-01-26 11:05:00,36.74,36.74,36.7,36.72,39213.0,22.6741,22.6741,22.6494,22.6618,39213.0
2017-01-26 11:10:00,36.73,36.74,36.7,36.7,34996.0,22.6679,22.6741,22.6494,22.6494,34996.0
2017-01-26 11:15:00,36.7,36.71,36.65,36.67,80349.0,22.6494,22.6556,22.6186,22.6309,80349.0
2017-01-26 11:20:00,36.66,36.66,36.63,36.64,42170.0,22.6247,22.6247,22.6062,22.6124,42170.0
2017-01-26 11:25:00,36.64,36.66,36.61,36.62,73270.0,22.6124,22.6247,22.5939,22.6001,73270.0
2017-01-26 11:30:00,36.63,36.64,36.59,36.63,115031.0,22.6062,22.6124,22.5815,22.6062,115031.0
2017-01-26 11:35:00,36.63,36.66,36.62,36.65,34422.0,22.6062,22.6247,22.6001,22.6186,34422.0
2017-01-26 11:40:00,36.64,36.64,36.63,36.64,18235.0,22.6124,22.6124,22.6062,22.6124,18235.0
2017-01-26 11:45:00,36.64,36.66,36.63,36.66,38898.0,22.6124,22.6247,22.6062,22.6247,38898.0
2017-01-26 11:50:00,36.65,36.66,36.63,36.65,31127.0,22.6186,22.6247,22.6062,22.6186,31127.0
2017-01-26 11:55:00,36.65,36.67,36.63,36.65,57979.0,22.6186,22.6309,22.6062,22.6186,57979.0
2017-01-26 12:00:00,36.65,36.66,36.62,36.63,64889.0,22.6186,22.6247,22.6001,22.6062,64889.0
2017-01-26 12:05:00,36.63,36.65,36.62,36.65,36366.0,22.6062,22.6186,22.6001,22.6186,36366.0
2017-01-26 12:10:00,36.65,36.66,36.64,36.64,44023.0,22.6186,22.6247,22.6124,22.6124,44023.0
2017-01-26 12:15:00,36.65,36.68,36.64,36.67,48659.0,22.6186,22.6371,22.6124,22.6309,48659.0
2017-01-26 12:20:00,36.67,36.67,36.66,36.66,15815.0,22.6309,22.6309,22.6247,22.6247,15815.0
2017-01-26 12:25:00,36.67,36.68,36.66,36.68,25086.0,22.6309,22.6371,22.6247,22.6371,25086.0
2017-01-26 12:30:00,36.68,36.68,36.66,36.67,15060.0,22.6371,22.6371,22.6247,22.6309,15060.0
2017-01-26 12:35:00,36.67,36.67,36.64,36.64,56469.0,22.6309,22.6309,22.6124,22.6124,56469.0
2017-01-26 12:40:00,36.64,36.64,36.62,36.62,16037.0,22.6124,22.6124,22.6001,22.6001,16037.0
2017-01-26 12:45:00,36.62,36.64,36.61,36.64,34043.0,22.6001,22.6124,22.5939,22.6124,34043.0
2017-01-26 12:50:00,36.63,36.67,36.63,36.67,40512.0,22.6062,22.6309,22.6062,22.6309,40512.0
2017-01-26 12:55:00,36.67,36.69,36.66,36.68,18901.0,22.6309,22.6433,22.6247,22.6371,18901.0
2017-01-26 13:00:00,36.69,36.7,36.68,36.7,17958.0,22.6433,22.6494,22.6371,22.6494,17958.0
2017-01-26 13:05:00,36.7,36.7,36.68,36.69,46469.0,22.6494,22.6494,22.6371,22.6433,46469.0
2017-01-26 13:10:00,36.68,36.69,36.67,36.68,22933.0,22.6371,22.6433,22.6309,22.6371,22933.0
2017-01-26 13:15:00,36.68,36.68,36.66,36.66,27817.0,22.6371,22.6371,22.6247,22.6247,27817.0
2017-01-26 13:20:00,36.66,36.68,36.65,36.68,28954.0,22.6247,22.6371,22.6186,22.6371,28954.0
2017-01-26 13:25:00,36.68,36.69,36.66,36.67,15525.0,22.6371,22.6433,22.6247,22.6309,15525.0
2017-01-26 13:30:00,36.68,36.68,36.66,36.67,31246.0,22.6371,22.6371,22.6247,22.6309,31246.0
2017-01-26 13:35:00,36.67,36.7,36.67,36.7,17829.0,22.6309,22.6494,22.6309,22.6494,17829.0
2017-01-26 13:40:00,36.7,36.71,36.69,36.69,18662.0,22.6494,22.6556,22.6433,22.6433,18662.0
2017-01-26 13:45:00,36.7,36.7,36.68,36.7,39801.0,22.6494,22.6494,22.6371,22.6494,39801.0
2017-01-26 13:50:00,36.69,36.7,36.69,36.7,12317.0,22.6433,22.6494,22.6433,22.6494,12317.0
2017-01-26 13:55:00,36.7,36.7,36.66,36.67,21044.0,22.6494,22.6494,22.6247,22.6309,21044.0
2017-01-26 14:00:00,36.68,36.68,36.66,36.68,35932.0,22.6371,22.6371,22.6247,22.6371,35932.0
2017-01-26 14:05:00,36.68,36.69,36.67,36.67,21797.0,22.6371,22.6433,22.6309,22.6309,21797.0
2017-01-26 14:10:00,36.68,36.7,36.67,36.67,40111.0,22.6371,22.6494,22.6309,22.6309,40111.0
2017-01-26 14:15:00,36.67,36.68,36.65,36.68,28439.0,22.6309,22.6371,22.6186,22.6371,28439.0
2017-01-26 14:20:00,36.68,36.69,36.67,36.67,30043.0,22.6371,22.6433,22.6309,22.6309,30043.0
2017-01-26 14:25:00,36.68,36.7,36.67,36.7,30713.0,22.6371,22.6494,22.6309,22.6494,30713.0
2017-01-26 14:30:00,36.7,36.7,36.69,36.69,10338.0,22.6494,22.6494,22.6433,22.6433,10338.0
2017-01-26 14:35:00,36.7,36.72,36.69,36.7,52606.0,22.6494,22.6618,22.6433,22.6494,52606.0
2017-01-26 14:40:00,36.71,36.75,36.7,36.75,45262.0,22.6556,22.6803,22.6494,22.6803,45262.0
2017-01-26 14:45:00,36.74,36.76,36.73,36.74,35811.0,22.6741,22.6865,22.6679,22.6741,35811.0
2017-01-26 14:50:00,36.74,36.75,36.73,36.75,20040.0,22.6741,22.6803,22.6679,22.6803,20040.0
2017-01-26 14:55:00,36.74,36.75,36.73,36.73,17793.0,22.6741,22.6803,22.6679,22.6679,17793.0
2017-01-26 15:00:00,36.73,36.74,36.68,36.7,86602.0,22.6679,22.6741,22.6371,22.6494,86602.0
2017-01-26 15:05:00,36.7,36.7,36.68,36.68,22634.0,22.6494,22.6494,22.6371,22.6371,22634.0
2017-01-26 15:10:00,36.68,36.69,36.67,36.68,35664.0,22.6371,22.6433,22.6309,22.6371,35664.0
2017-01-26 15:15:00,36.69,36.71,36.68,36.69,39418.0,22.6433,22.6556,22.6371,22.6433,39418.0
2017-01-26 15:20:00,36.7,36.71,36.69,36.71,36002.0,22.6494,22.6556,22.6433,22.6556,36002.0
2017-01-26 15:25:00,36.7,36.73,36.7,36.72,43097.0,22.6494,22.6679,22.6494,22.6618,43097.0
2017-01-26 15:30:00,36.72,36.75,36.71,36.75,36121.0,22.6618,22.6803,22.6556,22.6803,36121.0
2017-01-26 15:35:00,36.75,36.75,36.72,36.73,52535.0,22.6803,22.6803,22.6618,22.6679,52535.0
2017-01-26 15:40:00,36.72,36.73,36.7,36.73,57942.0,22.6618,22.6679,22.6494,22.6679,57942.0
2017-01-26 15:45:00,36.73,36.75,36.72,36.74,62691.0,22.6679,22.6803,22.6618,22.6741,62691.0
2017-01-26 15:50:00,36.73,36.74,36.72,36.73,108838.0,22.6679,22.6741,22.6618,22.6679,108838.0
2017-01-26 15:55:00,36.73,36.75,36.72,36.73,183148.0,22.6679,22.6803,22.6618,22.6679,183148.0
2017-01-27 09:30:00,36.53,36.58,36.48,36.54,260036.0,22.5445,22.5754,22.5137,22.5507,260036.0
2017-01-27 09:35:00,36.54,36.61,36.54,36.59,80221.0,22.5507,22.5939,22.5507,22.5815,80221.0
2017-01-27 09:40:00,36.58,36.6,36.56,36.57,48134.0,22.5754,22.5877,22.563,22.5692,48134.0
2017-01-27 09:45:00,36.57,36.59,36.53,36.55,138578.0,22.5692,22.5815,22.5445,22.5569,138578.0
2017-01-27 09:50:00,36.55,36.58,36.54,36.55,52379.0,22.5569,22.5754,22.5507,22.5569,52379.0
2017-01-27 09:55:00,36.55,36.6,36.54,36.58,134888.0,22.5569,22.5877,22.5507,22.5754,134888.0
2017-01-27 10:00:00,36.58,36.59,36.54,36.59,98941.0,22.5754,22.5815,22.5507,22.5815,98941.0
2017-01-27 10:05:00,36.58,36.6,36.55,36.55,82917.0,22.5754,22.5877,22.5569,22.5569,82917.0
2017-01-27 10:10:00,36.55,36.62,36.55,36.61,81508.0,22.5569,22.6001,22.5569,22.5939,81508.0
2017-01-27 10:15:00,36.6,36.61,36.55,36.6,144290.0,22.5877,22.5939,22.5569,22.5877,144290.0
2017-01-27 10:20:00,36.59,36.61,36.57,36.61,41108.0,22.5815,22.5939,22.5692,22.5939,41108.0
2017-01-27 10:25:00,36.6,36.65,36.59,36.63,33901.0,22.5877,22.6186,22.5815,22.6062,33901.0
2017-01-27 10:30:00,36.64,36.64,36.57,36.58,57718.0,22.6124,22.6124,22.5692,22.5754,57718.0
2017-01-27 10:35:00,36.58,36.6,36.57,36.59,31988.0,22.5754,22.5877,22.5692,22.5815,31988.0
2017-01-27 10:40:00,36.58,36.61,36.58,36.61,32342.0,22.5754,22.5939,22.5754,22.5939,32342.0
2017-01-27 10:45:00,36.6,36.61,36.58,36.61,35857.0,22.5877,22.5939,22.5754,22.5939,35857.0
2017-01-27 10:50:00,36.62,36.65,36.61,36.65,31073.0,22.6001,22.6186,22.5939,22.6186,31073.0
2017-01-27 10:55:00,36.65,36.65,36.57,36.6,37307.0,22.6186,22.6186,22.5692,22.5877,37307.0
2017-01-27 11:00:00,36.6,36.61,36.53,36.54,45185.0,22.5877,22.5939,22.5445,22.5507,45185.0
2017-01-27 11:05:00,36.54,36.55,36.53,36.54,46439.0,22.5507,22.5569,22.5445,22.5507,46439.0
2017-01-27 11:10:00,36.54,36.61,36.54,36.61,39963.0,22.5507,22.5939,22.5507,22.5939,39963.0
2017-01-27 11:15:00,36.61,36.64,36.59,36.59,92565.0,22.5939,22.6124,22.5815,22.5815,92565.0
2017-01-27 11:20:00,36.6,36.6,36.55,36.57,54015.0,22.5877,22.5877,22.5569,22.5692,54015.0
2017-01-27 11:25:00,36.57,36.62,36.57,36.6,81223.0,22.5692,22.6001,22.5692,22.5877,81223.0
2017-01-27 11:30:00,36.59,36.63,36.58,36.63,43583.0,22.5815,22.6062,22.5754,22.6062,43583.0
2017-01-27 11:35:00,36.63,36.64,36.59,36.62,51765.0,22.6062,22.6124,22.5815,22.6001,51765.0
2017-01-27 11:40:00,36.62,36.64,36.61,36.62,18635.0,22.6001,22.6124,22.5939,22.6001,18635.0
2017-01-27 11:45:00,36.62,36.63,36.59,36.6,29796.0,22.6001,22.6062,22.5815,22.5877,29796.0
2017-01-27 11:50:00,36.6,36.61,36.59,36.6,21817.0,22.5877,22.5939,22.5815,22.5877,21817.0
2017-01-27 11:55:00,36.59,36.62,36.59,36.62,20353.0,22.5815,22.6001,22.5815,22.6001,20353.0
2017-01-27 12:00:00,36.62,36.62,36.59,36.6,36088.0,22.6001,22.6001,22.5815,22.5877,36088.0
2017-01-27 12:05:00,36.6,36.61,36.59,36.61,23747.0,22.5877,22.5939,22.5815,22.5939,23747.0
2017-01-27 12:10:00,36.6,36.61,36.59,36.59,25878.0,22.5877,22.5939,22.5815,22.5815,25878.0
2017-01-27 12:15:00,36.59,36.6,36.58,36.6,10587.0,22.5815,22.5877,22.5754,22.5877,10587.0
2017-01-27 12:20:00,36.59,36.6,36.58,36.59,12346.0,22.5815,22.5877,22.5754,22.5815,12346.0
2017-01-27 12:25:00,36.59,36.59,36.56,36.56,12699.0,22.5815,22.5815,22.563,22.563,12699.0
2017-01-27 12:30:00,36.56,36.57,36.53,36.54,34380.0,22.563,22.5692,22.5445,22.5507,34380.0
2017-01-27 12:35:00,36.54,36.56,36.54,36.55,11038.0,22.5507,22.563,22.5507,22.5569,11038.0
2017-01-27 12:40:00,36.56,36.56,36.54,36.55,21900.0,22.563,22.563,22.5507,22.5569,21900.0
2017-01-27 12:45:00,36.55,36.55,36.52,36.53,24773.0,22.5569,22.5569,22.5383,22.5445,24773.0
2017-01-27 12:50:00,36.52,36.53,36.5,36.5,35280.0,22.5383,22.5445,22.526,22.526,35280.0
2017-01-27 12:55:00,36.5,36.51,36.46,36.46,102102.0,22.526,22.5322,22.5013,22.5013,102102.0
2017-01-27 13:00:00,36.47,36.48,36.46,36.46,34793.0,22.5075,22.5137,22.5013,22.5013,34793.0
2017-01-27 13:05:00,36.46,36.48,36.45,36.46,21350.0,22.5013,22.5137,22.4951,22.5013,21350.0
2017-01-27 13:10:00,36.46,36.49,36.46,36.48,23657.0,22.5013,22.5198,22.5013,22.5137,23657.0
2017-01-27 13:15:00,36.48,36.49,36.47,36.47,18022.0,22.5137,22.5198,22.5075,22.5075,18022.0
2017-01-27 13:20:00,36.47,36.53,36.47,36.48,69059.0,22.5075,22.5445,22.5075,22.5137,69059.0
2017-01-27 13:25:00,36.48,36.5,36.47,36.5,26366.0,22.5137,22.526,22.5075,22.526,26366.0
2017-01-27 13:30:00,36.5,36.5,36.47,36.49,31191.0,22.526,22.526,22.5075,22.5198,31191.0
2017-01-27 13:35:00,36.49,36.49,36.47,36.48,19162.0,22.5198,22.5198,22.5075,22.5137,19162.0
2017-01-27 13:40:00,36.48,36.48,36.47,36.47,8977.0,22.5137,22.5137,22.5075,22.5075,8977.0
2017-01-27 13:45:00,36.47,36.48,36.46,36.47,20966.0,22.5075,22.5137,22.5013,22.5075,20966.0
2017-01-27 13:50:00,36.47,36.48,36.46,36.48,41516.0,22.5075,22.5137,22.5013,22.5137,41516.0
2017-01-27 13:55:00,36.48,36.49,36.47,36.48,21812.0,22.5137,22.5198,22.5075,22.5137,21812.0
2017-01-27 14:00:00,36.48,36.5,36.48,36.49,14340.0,22.5137,22.526,22.5137,22.5198,14340.0
2017-01-27 14:05:00,36.48,36.5,36.48,36.5,22038.0,22.5137,22.526,22.5137,22.526,22038.0
2017-01-27 14:10:00,36.49,36.51,36.49,36.5,24755.0,22.5198,22.5322,22.5198,22.526,24755.0
2017-01-27 14:15:00,36.51,36.51,36.5,36.51,13520.0,22.5322,22.5322,22.526,22.5322,13520.0
2017-01-27 14:20:00,36.5,36.52,36.5,36.51,17640.0,22.526,22.5383,22.526,22.5322,17640.0
2017-01-27 14:25:00,36.51,36.54,36.5,36.52,41756.0,22.5322,22.5507,22.526,22.5383,41756.0
2017-01-27 14:30:00,36.53,36.54,36.52,36.54,12480.0,22.5445,22.5507,22.5383,22.5507,12480.0
2017-01-27 14:35:00,36.53,36.54,36.51,36.51,18949.0,22.5445,22.5507,22.5322,22.5322,18949.0
2017-01-27 14:40:00,36.51,36.54,36.51,36.51,29288.0,22.5322,22.5507,22.5322,22.5322,29288.0
2017-01-27 14:45:00,36.51,36.54,36.51,36.54,28550.0,22.5322,22.5507,22.5322,22.5507,28550.0
2017-01-27 14:50:00,36.53,36.54,36.53,36.53,15271.0,22.5445,22.5507,22.5445,22.5445,15271.0
2017-01-27 14:55:00,36.54,36.54,36.52,36.53,28830.0,22.5507,22.5507,22.5383,22.5445,28830.0
2017-01-27 15:00:00,36.54,36.55,36.54,36.55,22367.0,22.5507,22.5569,22.5507,22.5569,22367.0
2017-01-27 15:05:00,36.55,36.55,36.52,36.52,29501.0,22.5569,22.5569,22.5383,22.5383,29501.0
2017-01-27 15:10:00,36.53,36.53,36.51,36.52,22165.0,22.5445,22.5445,22.5322,22.5383,22165.0
2017-01-27 15:15:00,36.52,36.54,36.52,36.52,18621.0,22.5383,22.5507,22.5383,22.5383,18621.0
2017-01-27 15:20:00,36.52,36.53,36.52,36.52,7739.0,22.5383,22.5445,22.5383,22.5383,7739.0
2017-01-27 15:25:00,36.53,36.55,36.53,36.54,53976.0,22.5445,22.5569,22.5445,22.5507,53976.0
2017-01-27 15:30:00,36.54,36.54,36.53,36.53,35943.0,22.5507,22.5507,22.5445,22.5445,35943.0
2017-01-27 15:35:00,36.54,36.55,36.52,36.54,79681.0,22.5507,22.5569,22.5383,22.5507,79681.0
2017-01-27 15:40:00,36.53,36.54,36.53,36.53,44831.0,22.5445,22.5507,22.5445,22.5445,44831.0
2017-01-27 15:45:00,36.54,36.55,36.53,36.54,94588.0,22.5507,22.5569,22.5445,22.5507,94588.0
2017-01-27 15:50:00,36.55,36.55,36.54,36.54,84532.0,22.5569,22.5569,22.5507,22.5507,84532.0
2017-01-27 15:55:00,36.55,36.57,36.54,36.55,233207.0,22.5569,22.5692,22.5507,22.5569,233207.0
2017-01-30 09:30:00,36.09,36.13,36.04,36.11,365856.0,22.273,22.2977,22.2421,22.2853,365856.0
2017-01-30 09:35:00,36.11,36.12,36.05,36.06,150254.0,22.2853,22.2915,22.2483,22.2545,150254.0
2017-01-30 09:40:00,36.05,36.06,36.01,36.01,114670.0,22.2483,22.2545,22.2236,22.2236,114670.0
2017-01-30 09:45:00,36.01,36.02,35.93,35.95,361956.0,22.2236,22.2298,22.1742,22.1866,361956.0
2017-01-30 09:50:00,35.96,36.01,35.91,35.99,127228.0,22.1927,22.2236,22.1619,22.2113,127228.0
2017-01-30 09:55:00,35.99,36.01,35.96,35.98,144184.0,22.2113,22.2236,22.1927,22.2051,144184.0
2017-01-30 10:00:00,35.98,35.99,35.92,35.92,140185.0,22.2051,22.2113,22.168,22.168,140185.0
2017-01-30 10:05:00,35.93,35.96,35.91,35.92,144292.0,22.1742,22.1927,22.1619,22.168,144292.0
2017-01-30 10:10:00,35.91,35.92,35.85,35.87,228465.0,22.1619,22.168,22.1248,22.1372,228465.0
2017-01-30 10:15:00,35.87,35.88,35.85,35.87,90999.0,22.1372,22.1434,22.1248,22.1372,90999.0
2017-01-30 10:20:00,35.87,35.88,35.86,35.88,59429.0,22.1372,22.1434,22.131,22.1434,59429.0
2017-01-30 10:25:00,35.87,35.88,35.81,35.82,95569.0,22.1372,22.1434,22.1002,22.1063,95569.0
2017-01-30 10:30:00,35.81,35.82,35.8,35.81,77911.0,22.1002,22.1063,22.094,22.1002,77911.0
2017-01-30 10:35:00,35.81,35.83,35.8,35.82,65488.0,22.1002,22.1125,22.094,22.1063,65488.0
2017-01-30 10:40:00,35.81,35.81,35.78,35.79,95762.0,22.1002,22.1002,22.0816,22.0878,95762.0
2017-01-30 10:45:00,35.79,35.8,35.77,35.8,90308.0,22.0878,22.094,22.0755,22.094,90308.0
2017-01-30 10:50:00,35.79,35.81,35.76,35.77,104015.0,22.0878,22.1002,22.0693,22.0755,104015.0
2017-01-30 10:55:00,35.76,35.77,35.73,35.75,125512.0,22.0693,22.0755,22.0508,22.0631,125512.0
2017-01-30 11:00:00,35.74,35.81,35.73,35.75,71689.0,22.057,22.1002,22.0508,22.0631,71689.0
2017-01-30 11:05:00,35.76,35.78,35.73,35.77,117380.0,22.0693,22.0816,22.0508,22.0755,117380.0
2017-01-30 11:10:00,35.77,35.81,35.76,35.81,57512.0,22.0755,22.1002,22.0693,22.1002,57512.0
2017-01-30 11:15:00,35.8,35.83,35.77,35.82,67635.0,22.094,22.1125,22.0755,22.1063,67635.0
2017-01-30 11:20:00,35.82,35.85,35.8,35.8,68783.0,22.1063,22.1248,22.094,22.094,68783.0
2017-01-30 11:25:00,35.81,35.81,35.78,35.8,60029.0,22.1002,22.1002,22.0816,22.094,60029.0
2017-01-30 11:30:00,35.81,35.83,35.78,35.8,49961.0,22.1002,22.1125,22.0816,22.094,49961.0
2017-01-30 11:35:00,35.8,35.84,35.8,35.84,58508.0,22.094,22.1187,22.094,22.1187,58508.0
2017-01-30 11:40:00,35.84,35.86,35.82,35.85,82251.0,22.1187,22.131,22.1063,22.1248,82251.0
2017-01-30 11:45:00,35.85,35.99,35.85,35.98,343090.0,22.1248,22.2113,22.1248,22.2051,343090.0
2017-01-30 11:50:00,35.97,36.02,35.97,36.01,162899.0,22.1989,22.2298,22.1989,22.2236,162899.0
2017-01-30 11:55:00,36.01,36.1,36.0,36.0,158018.0,22.2236,22.2791,22.2174,22.2174,158018.0
2017-01-30 12:00:00,36.01,36.05,35.99,36.05,84251.0,22.2236,22.2483,22.2113,22.2483,84251.0
2017-01-30 12:05:00,36.04,36.07,36.03,36.06,59708.0,22.2421,22.2606,22.2359,22.2545,59708.0
2017-01-30 12:10:00,36.06,36.07,36.0,36.01,81726.0,22.2545,22.2606,22.2174,22.2236,81726.0
2017-01-30 12:15:00,36.01,36.05,36.0,36.04,69415.0,22.2236,22.2483,22.2174,22.2421,69415.0
2017-01-30 12:20:00,36.04,36.06,36.03,36.06,27700.0,22.2421,22.2545,22.2359,22.2545,27700.0
2017-01-30 12:25:00,36.05,36.07,36.02,36.02,28438.0,22.2483,22.2606,22.2298,22.2298,28438.0
2017-01-30 12:30:00,36.02,36.04,36.01,36.02,30558.0,22.2298,22.2421,22.2236,22.2298,30558.0
2017-01-30 12:35:00,36.01,36.04,36.0,36.03,40186.0,22.2236,22.2421,22.2174,22.2359,40186.0
2017-01-30 12:40:00,36.04,36.04,36.01,36.01,13389.0,22.2421,22.2421,22.2236,22.2236,13389.0
2017-01-30 12:45:00,36.02,36.04,36.01,36.04,20195.0,22.2298,22.2421,22.2236,22.2421,20195.0
2017-01-30 12:50:00,36.04,36.06,36.03,36.05,27959.0,22.2421,22.2545,22.2359,22.2483,27959.0
2017-01-30 12:55:00,36.05,36.05,36.02,36.04,21407.0,22.2483,22.2483,22.2298,22.2421,21407.0
2017-01-30 13:00:00,36.03,36.04,36.02,36.02,11526.0,22.2359,22.2421,22.2298,22.2298,11526.0
2017-01-30 13:05:00,36.02,36.04,36.02,36.03,8878.0,22.2298,22.2421,22.2298,22.2359,8878.0
2017-01-30 13:10:00,36.04,36.04,36.01,36.02,9587.0,22.2421,22.2421,22.2236,22.2298,9587.0
2017-01-30 13:15:00,36.02,36.02,35.98,35.98,52496.0,22.2298,22.2298,22.2051,22.2051,52496.0
2017-01-30 13:20:00,35.97,35.98,35.95,35.95,27527.0,22.1989,22.2051,22.1866,22.1866,27527.0
2017-01-30 13:25:00,35.96,35.96,35.95,35.96,15555.0,22.1927,22.1927,22.1866,22.1927,15555.0
2017-01-30 13:30:00,35.95,35.96,35.92,35.93,25783.0,22.1866,22.1927,22.168,22.1742,25783.0
2017-01-30 13:35:00,35.93,35.95,35.91,35.94,57770.0,22.1742,22.1866,22.1619,22.1804,57770.0
2017-01-30 13:40:00,35.93,35.95,35.92,35.95,44765.0,22.1742,22.1866,22.168,22.1866,44765.0
2017-01-30 13:45:00,35.95,35.95,35.93,35.93,10640.0,22.1866,22.1866,22.1742,22.1742,10640.0
2017-01-30 13:50:00,35.93,35.94,35.9,35.9,27488.0,22.1742,22.1804,22.1557,22.1557,27488.0
2017-01-30 13:55:00,35.9,35.95,35.9,35.92,47406.0,22.1557,22.1866,22.1557,22.168,47406.0
2017-01-30 14:00:00,35.92,35.96,35.92,35.95,29979.0,22.168,22.1927,22.168,22.1866,29979.0
2017-01-30 14:05:00,35.94,35.96,35.92,35.96,19461.0,22.1804,22.1927,22.168,22.1927,19461.0
2017-01-30 14:10:00,35.96,35.97,35.94,35.95,59856.0,22.1927,22.1989,22.1804,22.1866,59856.0
2017-01-30 14:15:00,35.96,35.96,35.92,35.93,41267.0,22.1927,22.1927,22.168,22.1742,41267.0
2017-01-30 14:20:00,35.93,35.94,35.91,35.91,37266.0,22.1742,22.1804,22.1619,22.1619,37266.0
2017-01-30 14:25:00,35.91,35.93,35.9,35.91,57000.0,22.1619,22.1742,22.1557,22.1619,57000.0
2017-01-30 14:30:00,35.91,35.92,35.9,35.92,41455.0,22.1619,22.168,22.1557,22.168,41455.0
2017-01-30 14:35:00,35.92,35.93,35.9,35.91,32156.0,22.168,22.1742,22.1557,22.1619,32156.0
2017-01-30 14:40:00,35.91,35.93,35.9,35.91,56062.0,22.1619,22.1742,22.1557,22.1619,56062.0
2017-01-30 14:45:00,35.91,35.91,35.89,35.9,53626.0,22.1619,22.1619,22.1495,22.1557,53626.0
2017-01-30 14:50:00,35.9,35.91,35.88,35.9,43594.0,22.1557,22.1619,22.1434,22.1557,43594.0
2017-01-30 14:55:00,35.89,35.9,35.88,35.89,53383.0,22.1495,22.1557,22.1434,22.1495,53383.0
2017-01-30 15:00:00,35.9,35.9,35.87,35.88,65616.0,22.1557,22.1557,22.1372,22.1434,65616.0
2017-01-30 15:05:00,35.88,35.88,35.83,35.84,106951.0,22.1434,22.1434,22.1125,22.1187,106951.0
2017-01-30 15:10:00,35.83,35.84,35.81,35.82,32641.0,22.1125,22.1187,22.1002,22.1063,32641.0
2017-01-30 15:15:00,35.82,35.82,35.79,35.79,75330.0,22.1063,22.1063,22.0878,22.0878,75330.0
2017-01-30 15:20:00,35.8,35.81,35.77,35.77,74814.0,22.094,22.1002,22.0755,22.0755,74814.0
2017-01-30 15:25:00,35.77,35.8,35.77,35.8,67353.0,22.0755,22.094,22.0755,22.094,67353.0
2017-01-30 15:30:00,35.8,35.85,35.79,35.84,83423.0,22.094,22.1248,22.0878,22.1187,83423.0
2017-01-30 15:35:00,35.84,35.87,35.84,35.86,127475.0,22.1187,22.1372,22.1187,22.131,127475.0
2017-01-30 15:40:00,35.86,35.89,35.83,35.89,142409.0,22.131,22.1495,22.1125,22.1495,142409.0
2017-01-30 15:45:00,35.89,35.92,35.88,35.91,126859.0,22.1495,22.168,22.1434,22.1619,126859.0
2017-01-30 15:50:00,35.91,35.93,35.91,35.92,134434.0,22.1619,22.1742,22.1619,22.168,134434.0
2017-01-30 15:55:00,35.91,35.97,35.91,35.97,301482.0,22.1619,22.1989,22.1619,22.1989,301482.0
2017-01-31 09:30:00,36.06,36.15,36.04,36.05,247948.0,22.2545,22.31,22.2421,22.2483,247948.0
2017-01-31 09:35:00,36.05,36.1,36.05,36.07,165570.0,22.2483,22.2791,22.2483,22.2606,165570.0
2017-01-31 09:40:00,36.07,36.08,36.0,36.04,112113.0,22.2606,22.2668,22.2174,22.2421,112113.0
2017-01-31 09:45:00,36.03,36.04,35.97,36.0,60384.0,22.2359,22.2421,22.1989,22.2174,60384.0
2017-01-31 09:50:00,35.99,35.99,35.93,35.94,79298.0,22.2113,22.2113,22.1742,22.1804,79298.0
2017-01-31 09:55:00,35.93,35.95,35.9,35.9,69819.0,22.1742,22.1866,22.1557,22.1557,69819.0
2017-01-31 10:00:00,35.89,35.92,35.79,35.8,199774.0,22.1495,22.168,22.0878,22.094,199774.0
2017-01-31 10:05:00,35.8,35.82,35.74,35.79,76202.0,22.094,22.1063,22.057,22.0878,76202.0
2017-01-31 10:10:00,35.79,35.81,35.74,35.75,59616.0,22.0878,22.1002,22.057,22.0631,59616.0
2017-01-31 10:15:00,35.75,35.8,35.74,35.78,65161.0,22.0631,22.094,22.057,22.0816,65161.0
2017-01-31 10:20:00,35.78,35.83,35.78,35.81,107442.0,22.0816,22.1125,22.0816,22.1002,107442.0
2017-01-31 10:25:00,35.81,35.83,35.79,35.8,46344.0,22.1002,22.1125,22.0878,22.094,46344.0
2017-01-31 10:30:00,35.8,35.84,35.8,35.82,54717.0,22.094,22.1187,22.094,22.1063,54717.0
2017-01-31 10:35:00,35.83,35.89,35.82,35.85,126016.0,22.1125,22.1495,22.1063,22.1248,126016.0
2017-01-31 10:40:00,35.84,35.87,35.82,35.85,95552.0,22.1187,22.1372,22.1063,22.1248,95552.0
2017-01-31 10:45:00,35.85,35.87,35.79,35.81,113427.0,22.1248,22.1372,22.0878,22.1002,113427.0
2017-01-31 10:50:00,35.81,35.81,35.76,35.79,34952.0,22.1002,22.1002,22.0693,22.0878,34952.0
2017-01-31 10:55:00,35.79,35.82,35.78,35.81,51461.0,22.0878,22.1063,22.0816,22.1002,51461.0
2017-01-31 11:00:00,35.81,35.83,35.77,35.83,64028.0,22.1002,22.1125,22.0755,22.1125,64028.0
2017-01-31 11:05:00,35.83,35.86,35.81,35.81,29508.0,22.1125,22.131,22.1002,22.1002,29508.0
2017-01-31 11:10:00,35.81,35.87,35.81,35.87,27682.0,22.1002,22.1372,22.1002,22.1372,27682.0
2017-01-31 11:15:00,35.86,35.89,35.82,35.83,77781.0,22.131,22.1495,22.1063,22.1125,77781.0
2017-01-31 11:20:00,35.84,35.85,35.8,35.84,32562.0,22.1187,22.1248,22.094,22.1187,32562.0
2017-01-31 11:25:00,35.84,35.84,35.75,35.77,55445.0,22.1187,22.1187,22.0631,22.0755,55445.0
2017-01-31 11:30:00,35.77,35.81,35.72,35.73,148480.0,22.0755,22.1002,22.0446,22.0508,148480.0
2017-01-31 11:35:00,35.73,35.76,35.72,35.76,53175.0,22.0508,22.0693,22.0446,22.0693,53175.0
2017-01-31 11:40:00,35.76,35.78,35.74,35.77,24566.0,22.0693,22.0816,22.057,22.0755,24566.0
2017-01-31 11:45:00,35.78,35.79,35.77,35.77,40038.0,22.0816,22.0878,22.0755,22.0755,40038.0
2017-01-31 11:50:00,35.77,35.83,35.77,35.83,55824.0,22.0755,22.1125,22.0755,22.1125,55824.0
2017-01-31 11:55:00,35.83,35.84,35.81,35.83,36610.0,22.1125,22.1187,22.1002,22.1125,36610.0
2017-01-31 12:00:00,35.84,35.85,35.83,35.83,48570.0,22.1187,22.1248,22.1125,22.1125,48570.0
2017-01-31 12:05:00,35.83,35.86,35.83,35.85,44917.0,22.1125,22.131,22.1125,22.1248,44917.0
2017-01-31 12:10:00,35.86,35.88,35.85,35.87,27984.0,22.131,22.1434,22.1248,22.1372,27984.0
2017-01-31 12:15:00,35.87,35.89,35.85,35.89,18429.0,22.1372,22.1495,22.1248,22.1495,18429.0
2017-01-31 12:20:00,35.89,35.9,35.85,35.88,165145.0,22.1495,22.1557,22.1248,22.1434,165145.0
2017-01-31 12:25:00,35.88,35.89,35.85,35.86,55391.0,22.1434,22.1495,22.1248,22.131,55391.0
2017-01-31 12:30:00,35.86,35.9,35.85,35.88,146413.0,22.131,22.1557,22.1248,22.1434,146413.0
2017-01-31 12:35:00,35.88,35.92,35.87,35.91,36875.0,22.1434,22.168,22.1372,22.1619,36875.0
2017-01-31 12:40:00,35.91,35.92,35.9,35.91,39929.0,22.1619,22.168,22.1557,22.1619,39929.0
2017-01-31 12:45:00,35.91,35.91,35.9,35.9,32027.0,22.1619,22.1619,22.1557,22.1557,32027.0
2017-01-31 12:50:00,35.9,35.92,35.9,35.9,34181.0,22.1557,22.168,22.1557,22.1557,34181.0
2017-01-31 12:55:00,35.91,35.92,35.89,35.92,49411.0,22.1619,22.168,22.1495,22.168,49411.0
2017-01-31 13:00:00,35.92,35.92,35.9,35.91,22629.0,22.168,22.168,22.1557,22.1619,22629.0
2017-01-31 13:05:00,35.91,35.92,35.9,35.92,77365.0,22.1619,22.168,22.1557,22.168,77365.0
2017-01-31 13:10:00,35.92,35.92,35.89,35.89,72120.0,22.168,22.168,22.1495,22.1495,72120.0
2017-01-31 13:15:00,35.9,35.9,35.88,35.89,24297.0,22.1557,22.1557,22.1434,22.1495,24297.0
2017-01-31 13:20:00,35.89,35.9,35.86,35.9,23018.0,22.1495,22.1557,22.131,22.1557,23018.0
2017-01-31 13:25:00,35.89,35.9,35.89,35.9,17397.0,22.1495,22.1557,22.1495,22.1557,17397.0
2017-01-31 13:30:00,35.89,35.9,35.88,35.89,21379.0,22.1495,22.1557,22.1434,22.1495,21379.0
2017-01-31 13:35:00,35.88,35.89,35.86,35.88,30997.0,22.1434,22.1495,22.131,22.1434,30997.0
2017-01-31 13:40:00,35.88,35.89,35.86,35.87,34700.0,22.1434,22.1495,22.131,22.1372,34700.0
2017-01-31 13:45:00,35.87,35.87,35.85,35.86,7423.0,22.1372,22.1372,22.1248,22.131,7423.0
2017-01-31 13:50:00,35.86,35.86,35.85,35.85,33461.0,22.131,22.131,22.1248,22.1248,33461.0
2017-01-31 13:55:00,35.85,35.86,35.83,35.85,51111.0,22.1248,22.131,22.1125,22.1248,51111.0
2017-01-31 14:00:00,35.84,35.88,35.84,35.87,35602.0,22.1187,22.1434,22.1187,22.1372,35602.0
2017-01-31 14:05:00,35.86,35.89,35.86,35.88,34018.0,22.131,22.1495,22.131,22.1434,34018.0
2017-01-31 14:10:00,35.87,35.9,35.87,35.89,30487.0,22.1372,22.1557,22.1372,22.1495,30487.0
2017-01-31 14:15:00,35.89,35.9,35.88,35.9,26642.0,22.1495,22.1557,22.1434,22.1557,26642.0
2017-01-31 14:20:00,35.9,35.9,35.89,35.9,14716.0,22.1557,22.1557,22.1495,22.1557,14716.0
2017-01-31 14:25:00,35.9,35.93,35.89,35.92,58225.0,22.1557,22.1742,22.1495,22.168,58225.0
2017-01-31 14:30:00,35.91,35.93,35.91,35.91,24523.0,22.1619,22.1742,22.1619,22.1619,24523.0
2017-01-31 14:35:00,35.91,35.93,35.91,35.93,36540.0,22.1619,22.1742,22.1619,22.1742,36540.0
2017-01-31 14:40:00,35.93,35.94,35.92,35.93,57648.0,22.1742,22.1804,22.168,22.1742,57648.0
2017-01-31 14:45:00,35.93,35.98,35.92,35.97,119356.0,22.1742,22.2051,22.168,22.1989,119356.0
2017-01-31 14:50:00,35.96,35.97,35.95,35.96,23554.0,22.1927,22.1989,22.1866,22.1927,23554.0
2017-01-31 14:55:00,35.95,35.98,35.95,35.98,47739.0,22.1866,22.2051,22.1866,22.2051,47739.0
2017-01-31 15:00:00,35.97,35.99,35.95,35.95,56044.0,22.1989,22.2113,22.1866,22.1866,56044.0
2017-01-31 15:05:00,35.95,35.96,35.94,35.95,35756.0,22.1866,22.1927,22.1804,22.1866,35756.0
2017-01-31 15:10:00,35.95,35.96,35.94,35.95,24436.0,22.1866,22.1927,22.1804,22.1866,24436.0
2017-01-31 15:15:00,35.94,35.95,35.92,35.93,33214.0,22.1804,22.1866,22.168,22.1742,33214.0
2017-01-31 15:20:00,35.93,35.96,35.92,35.94,46944.0,22.1742,22.1927,22.168,22.1804,46944.0
2017-01-31 15:25:00,35.95,35.95,35.93,35.94,11641.0,22.1866,22.1866,22.1742,22.1804,11641.0
2017-01-31 15:30:00,35.94,35.95,35.92,35.95,62339.0,22.1804,22.1866,22.168,22.1866,62339.0
2017-01-31 15:35:00,35.95,35.97,35.94,35.97,62308.0,22.1866,22.1989,22.1804,22.1989,62308.0
2017-01-31 15:40:00,35.96,35.97,35.96,35.97,59612.0,22.1927,22.1989,22.1927,22.1989,59612.0
2017-01-31 15:45:00,35.97,35.97,35.95,35.95,149558.0,22.1989,22.1989,22.1866,22.1866,149558.0
2017-01-31 15:50:00,35.95,35.96,35.94,35.95,67573.0,22.1866,22.1927,22.1804,22.1866,67573.0
2017-01-31 15:55:00,35.94,36.0,35.93,35.98,289358.0,22.1804,22.2174,22.1742,22.2051,289358.0
2017-02-01 09:30:00,36.18,36.2,36.08,36.1,272632.0,22.3285,22.3409,22.2668,22.2791,272632.0
2017-02-01 09:35:00,36.1,36.12,36.09,36.1,79701.0,22.2791,22.2915,22.273,22.2791,79701.0
2017-02-01 09:40:00,36.1,36.1,36.05,36.06,127705.0,22.2791,22.2791,22.2483,22.2545,127705.0
2017-02-01 09:45:00,36.07,36.11,36.06,36.1,90409.0,22.2606,22.2853,22.2545,22.2791,90409.0
2017-02-01 09:50:00,36.1,36.12,36.05,36.08,128718.0,22.2791,22.2915,22.2483,22.2668,128718.0
2017-02-01 09:55:00,36.07,36.09,36.04,36.09,58365.0,22.2606,22.273,22.2421,22.273,58365.0
2017-02-01 10:00:00,36.09,36.1,36.04,36.05,87650.0,22.273,22.2791,22.2421,22.2483,87650.0
2017-02-01 10:05:00,36.05,36.05,36.0,36.04,131957.0,22.2483,22.2483,22.2174,22.2421,131957.0
2017-02-01 10:10:00,36.04,36.05,36.0,36.03,100617.0,22.2421,22.2483,22.2174,22.2359,100617.0
2017-02-01 10:15:00,36.02,36.05,36.01,36.04,61510.0,22.2298,22.2483,22.2236,22.2421,61510.0
2017-02-01 10:20:00,36.04,36.06,36.03,36.05,83695.0,22.2421,22.2545,22.2359,22.2483,83695.0
2017-02-01 10:25:00,36.06,36.06,36.02,36.02,72124.0,22.2545,22.2545,22.2298,22.2298,72124.0
2017-02-01 10:30:00,36.02,36.03,35.97,35.98,253314.0,22.2298,22.2359,22.1989,22.2051,253314.0
2017-02-01 10:35:00,35.97,35.98,35.9,35.9,264437.0,22.1989,22.2051,22.1557,22.1557,264437.0
2017-02-01 10:40:00,35.91,35.96,35.9,35.95,208176.0,22.1619,22.1927,22.1557,22.1866,208176.0
2017-02-01 10:45:00,35.95,35.95,35.9,35.92,65970.0,22.1866,22.1866,22.1557,22.168,65970.0
2017-02-01 10:50:00,35.92,35.94,35.9,35.9,61185.0,22.168,22.1804,22.1557,22.1557,61185.0
2017-02-01 10:55:00,35.91,35.93,35.9,35.91,90429.0,22.1619,22.1742,22.1557,22.1619,90429.0
2017-02-01 11:00:00,35.91,35.98,35.9,35.98,67285.0,22.1619,22.2051,22.1557,22.2051,67285.0
2017-02-01 11:05:00,35.98,35.99,35.92,35.94,137435.0,22.2051,22.2113,22.168,22.1804,137435.0
2017-02-01 11:10:00,35.94,35.96,35.92,35.92,73487.0,22.1804,22.1927,22.168,22.168,73487.0
2017-02-01 11:15:00,35.93,35.96,35.92,35.95,44959.0,22.1742,22.1927,22.168,22.1866,44959.0
2017-02-01 11:20:00,35.95,35.96,35.93,35.93,37014.0,22.1866,22.1927,22.1742,22.1742,37014.0
2017-02-01 11:25:00,35.94,35.95,35.9,35.9,156534.0,22.1804,22.1866,22.1557,22.1557,156534.0
2017-02-01 11:30:00,35.9,35.93,35.85,35.92,427811.0,22.1557,22.1742,22.1248,22.168,427811.0
2017-02-01 11:35:00,35.92,35.94,35.89,35.9,58051.0,22.168,22.1804,22.1495,22.1557,58051.0
2017-02-01 11:40:00,35.9,35.9,35.82,35.84,79443.0,22.1557,22.1557,22.1063,22.1187,79443.0
2017-02-01 11:45:00,35.84,35.92,35.83,35.91,414321.0,22.1187,22.168,22.1125,22.1619,414321.0
2017-02-01 11:50:00,35.91,35.92,35.83,35.84,390304.0,22.1619,22.168,22.1125,22.1187,390304.0
2017-02-01 11:55:00,35.84,35.87,35.82,35.86,58443.0,22.1187,22.1372,22.1063,22.131,58443.0
2017-02-01 12:00:00,35.87,35.87,35.84,35.86,44259.0,22.1372,22.1372,22.1187,22.131,44259.0
2017-02-01 12:05:00,35.86,35.9,35.86,35.89,33366.0,22.131,22.1557,22.131,22.1495,33366.0
2017-02-01 12:10:00,35.89,35.9,35.86,35.87,15625.0,22.1495,22.1557,22.131,22.1372,15625.0
2017-02-01 12:15:00,35.86,35.87,35.81,35.81,21373.0,22.131,22.1372,22.1002,22.1002,21373.0
2017-02-01 12:20:00,35.81,35.87,35.81,35.87,67220.0,22.1002,22.1372,22.1002,22.1372,67220.0
2017-02-01 12:25:00,35.87,35.91,35.85,35.85,61550.0,22.1372,22.1619,22.1248,22.1248,61550.0
2017-02-01 12:30:00,35.86,35.9,35.85,35.9,45051.0,22.131,22.1557,22.1248,22.1557,45051.0
2017-02-01 12:35:00,35.89,35.89,35.85,35.87,31754.0,22.1495,22.1495,22.1248,22.1372,31754.0
2017-02-01 12:40:00,35.88,35.88,35.87,35.88,11004.0,22.1434,22.1434,22.1372,22.1434,11004.0
2017-02-01 12:45:00,35.87,35.88,35.85,35.87,60708.0,22.1372,22.1434,22.1248,22.1372,60708.0
2017-02-01 12:50:00,35.86,35.87,35.85,35.86,16055.0,22.131,22.1372,22.1248,22.131,16055.0
2017-02-01 12:55:00,35.85,35.86,35.83,35.83,19260.0,22.1248,22.131,22.1125,22.1125,19260.0
2017-02-01 13:00:00,35.84,35.84,35.82,35.84,54976.0,22.1187,22.1187,22.1063,22.1187,54976.0
2017-02-01 13:05:00,35.83,35.87,35.83,35.86,32115.0,22.1125,22.1372,22.1125,22.131,32115.0
2017-02-01 13:10:00,35.87,35.87,35.84,35.85,19507.0,22.1372,22.1372,22.1187,22.1248,19507.0
2017-02-01 13:15:00,35.86,35.86,35.85,35.86,15023.0,22.131,22.131,22.1248,22.131,15023.0
2017-02-01 13:20:00,35.86,35.86,35.84,35.84,57705.0,22.131,22.131,22.1187,22.1187,57705.0
2017-02-01 13:25:00,35.85,35.85,35.83,35.83,24897.0,22.1248,22.1248,22.1125,22.1125,24897.0
2017-02-01 13:30:00,35.83,35.84,35.82,35.83,30587.0,22.1125,22.1187,22.1063,22.1125,30587.0
2017-02-01 13:35:00,35.83,35.84,35.83,35.83,29451.0,22.1125,22.1187,22.1125,22.1125,29451.0
2017-02-01 13:40:00,35.84,35.89,35.83,35.87,115201.0,22.1187,22.1495,22.1125,22.1372,115201.0
2017-02-01 13:45:00,35.87,35.89,35.85,35.85,110658.0,22.1372,22.1495,22.1248,22.1248,110658.0
2017-02-01 13:50:00,35.85,35.86,35.83,35.83,24067.0,22.1248,22.131,22.1125,22.1125,24067.0
2017-02-01 13:55:00,35.83,35.86,35.81,35.86,47413.0,22.1125,22.131,22.1002,22.131,47413.0
2017-02-01 14:00:00,35.85,35.91,35.84,35.9,94145.0,22.1248,22.1619,22.1187,22.1557,94145.0
2017-02-01 14:05:00,35.91,35.94,35.88,35.88,86773.0,22.1619,22.1804,22.1434,22.1434,86773.0
2017-02-01 14:10:00,35.89,35.94,35.88,35.94,58962.0,22.1495,22.1804,22.1434,22.1804,58962.0
2017-02-01 14:15:00,35.94,35.98,35.93,35.96,78979.0,22.1804,22.2051,22.1742,22.1927,78979.0
2017-02-01 14:20:00,35.96,35.99,35.95,35.99,46798.0,22.1927,22.2113,22.1866,22.2113,46798.0
2017-02-01 14:25:00,35.98,35.99,35.97,35.98,53081.0,22.2051,22.2113,22.1989,22.2051,53081.0
2017-02-01 14:30:00,35.98,35.99,35.94,35.94,83048.0,22.2051,22.2113,22.1804,22.1804,83048.0
2017-02-01 14:35:00,35.94,35.95,35.93,35.95,42249.0,22.1804,22.1866,22.1742,22.1866,42249.0
2017-02-01 14:40:00,35.94,35.95,35.89,35.91,69489.0,22.1804,22.1866,22.1495,22.1619,69489.0
2017-02-01 14:45:00,35.91,35.93,35.9,35.9,38043.0,22.1619,22.1742,22.1557,22.1557,38043.0
2017-02-01 14:50:00,35.91,35.91,35.88,35.89,42096.0,22.1619,22.1619,22.1434,22.1495,42096.0
2017-02-01 14:55:00,35.9,35.9,35.86,35.89,102629.0,22.1557,22.1557,22.131,22.1495,102629.0
2017-02-01 15:00:00,35.89,35.91,35.88,35.9,48252.0,22.1495,22.1619,22.1434,22.1557,48252.0
2017-02-01 15:05:00,35.9,35.93,35.9,35.93,72455.0,22.1557,22.1742,22.1557,22.1742,72455.0
2017-02-01 15:10:00,35.92,35.94,35.91,35.92,41278.0,22.168,22.1804,22.1619,22.168,41278.0
2017-02-01 15:15:00,35.92,35.94,35.92,35.93,23288.0,22.168,22.1804,22.168,22.1742,23288.0
2017-02-01 15:20:00,35.93,35.95,35.92,35.94,31922.0,22.1742,22.1866,22.168,22.1804,31922.0
2017-02-01 15:25:00,35.95,35.95,35.93,35.94,37888.0,22.1866,22.1866,22.1742,22.1804,37888.0
2017-02-01 15:30:00,35.95,35.96,35.94,35.95,40506.0,22.1866,22.1927,22.1804,22.1866,40506.0
2017-02-01 15:35:00,35.94,35.98,35.94,35.98,35680.0,22.1804,22.2051,22.1804,22.2051,35680.0
2017-02-01 15:40:00,35.98,36.0,35.97,35.98,86410.0,22.2051,22.2174,22.1989,22.2051,86410.0
2017-02-01 15:45:00,35.99,35.99,35.97,35.98,114355.0,22.2113,22.2113,22.1989,22.2051,114355.0
2017-02-01 15:50:00,35.98,35.98,35.96,35.96,112367.0,22.2051,22.2051,22.1927,22.1927,112367.0
2017-02-01 15:55:00,35.97,35.99,35.96,35.97,202032.0,22.1989,22.2113,22.1927,22.1989,202032.0
2017-02-02 09:30:00,35.87,35.98,35.87,35.94,368190.0,22.1372,22.2051,22.1372,22.1804,368190.0
2017-02-02 09:35:00,35.93,35.98,35.93,35.96,190344.0,22.1742,22.2051,22.1742,22.1927,190344.0
2017-02-02 09:40:00,35.95,35.99,35.94,35.97,237970.0,22.1866,22.2113,22.1804,22.1989,237970.0
2017-02-02 09:45:00,35.97,35.97,35.83,35.83,193594.0,22.1989,22.1989,22.1125,22.1125,193594.0
2017-02-02 09:50:00,35.83,35.83,35.75,35.75,244861.0,22.1125,22.1125,22.0631,22.0631,244861.0
2017-02-02 09:55:00,35.75,35.77,35.7,35.73,223027.0,22.0631,22.0755,22.0323,22.0508,223027.0
2017-02-02 10:00:00,35.73,35.74,35.71,35.72,59651.0,22.0508,22.057,22.0384,22.0446,59651.0
2017-02-02 10:05:00,35.73,35.75,35.66,35.68,145788.0,22.0508,22.0631,22.0076,22.0199,145788.0
2017-02-02 10:10:00,35.68,35.69,35.62,35.65,137154.0,22.0199,22.0261,21.9829,22.0014,137154.0
2017-02-02 10:15:00,35.64,35.65,35.61,35.62,124300.0,21.9952,22.0014,21.9767,21.9829,124300.0
2017-02-02 10:20:00,35.63,35.63,35.55,35.57,158734.0,21.9891,21.9891,21.9397,21.952,158734.0
2017-02-02 10:25:00,35.57,35.64,35.54,35.61,179660.0,21.952,21.9952,21.9335,21.9767,179660.0
2017-02-02 10:30:00,35.62,35.63,35.55,35.6,122428.0,21.9829,21.9891,21.9397,21.9706,122428.0
2017-02-02 10:35:00,35.61,35.65,35.59,35.62,96057.0,21.9767,22.0014,21.9644,21.9829,96057.0
2017-02-02 10:40:00,35.62,35.66,35.6,35.65,101787.0,21.9829,22.0076,21.9706,22.0014,101787.0
2017-02-02 10:45:00,35.65,35.68,35.62,35.67,162549.0,22.0014,22.0199,21.9829,22.0138,162549.0
2017-02-02 10:50:00,35.68,35.68,35.61,35.64,102760.0,22.0199,22.0199,21.9767,21.9952,102760.0
2017-02-02 10:55:00,35.63,35.65,35.6,35.61,126662.0,21.9891,22.0014,21.9706,21.9767,126662.0
2017-02-02 11:00:00,35.61,35.66,35.6,35.65,97787.0,21.9767,22.0076,21.9706,22.0014,97787.0
2017-02-02 11:05:00,35.65,35.69,35.65,35.69,89577.0,22.0014,22.0261,22.0014,22.0261,89577.0
2017-02-02 11:10:00,35.69,35.72,35.68,35.7,95977.0,22.0261,22.0446,22.0199,22.0323,95977.0
2017-02-02 11:15:00,35.7,35.73,35.67,35.69,106772.0,22.0323,22.0508,22.0138,22.0261,106772.0
2017-02-02 11:20:00,35.69,35.71,35.68,35.7,98005.0,22.0261,22.0384,22.0199,22.0323,98005.0
2017-02-02 11:25:00,35.71,35.74,35.67,35.67,106592.0,22.0384,22.057,22.0138,22.0138,106592.0
2017-02-02 11:30:00,35.67,35.71,35.66,35.67,106021.0,22.0138,22.0384,22.0076,22.0138,106021.0
2017-02-02 11:35:00,35.68,35.68,35.65,35.66,57200.0,22.0199,22.0199,22.0014,22.0076,57200.0
2017-02-02 11:40:00,35.66,35.69,35.65,35.67,45762.0,22.0076,22.0261,22.0014,22.0138,45762.0
2017-02-02 11:45:00,35.68,35.7,35.67,35.69,56662.0,22.0199,22.0323,22.0138,22.0261,56662.0
2017-02-02 11:50:00,35.68,35.68,35.65,35.66,70811.0,22.0199,22.0199,22.0014,22.0076,70811.0
2017-02-02 11:55:00,35.66,35.66,35.64,35.65,63547.0,22.0076,22.0076,21.9952,22.0014,63547.0
2017-02-02 12:00:00,35.65,35.66,35.62,35.65,73788.0,22.0014,22.0076,21.9829,22.0014,73788.0
2017-02-02 12:05:00,35.66,35.67,35.65,35.66,14789.0,22.0076,22.0138,22.0014,22.0076,14789.0
2017-02-02 12:10:00,35.67,35.67,35.63,35.64,88771.0,22.0138,22.0138,21.9891,21.9952,88771.0
2017-02-02 12:15:00,35.65,35.67,35.64,35.67,54712.0,22.0014,22.0138,21.9952,22.0138,54712.0
2017-02-02 12:20:00,35.66,35.68,35.66,35.67,56624.0,22.0076,22.0199,22.0076,22.0138,56624.0
2017-02-02 12:25:00,35.68,35.69,35.66,35.68,36902.0,22.0199,22.0261,22.0076,22.0199,36902.0
2017-02-02 12:30:00,35.69,35.74,35.68,35.72,70850.0,22.0261,22.057,22.0199,22.0446,70850.0
2017-02-02 12:35:00,35.72,35.73,35.7,35.73,51096.0,22.0446,22.0508,22.0323,22.0508,51096.0
2017-02-02 12:40:00,35.73,35.74,35.72,35.74,25428.0,22.0508,22.057,22.0446,22.057,25428.0
2017-02-02 12:45:00,35.74,35.77,35.73,35.77,54276.0,22.057,22.0755,22.0508,22.0755,54276.0
2017-02-02 12:50:00,35.77,35.78,35.75,35.77,38979.0,22.0755,22.0816,22.0631,22.0755,38979.0
2017-02-02 12:55:00,35.77,35.78,35.74,35.74,39368.0,22.0755,22.0816,22.057,22.057,39368.0
2017-02-02 13:00:00,35.74,35.81,35.74,35.81,113581.0,22.057,22.1002,22.057,22.1002,113581.0
2017-02-02 13:05:00,35.8,35.81,35.78,35.78,59662.0,22.094,22.1002,22.0816,22.0816,59662.0
2017-02-02 13:10:00,35.79,35.8,35.77,35.8,63994.0,22.0878,22.094,22.0755,22.094,63994.0
2017-02-02 13:15:00,35.79,35.82,35.78,35.8,54789.0,22.0878,22.1063,22.0816,22.094,54789.0
2017-02-02 13:20:00,35.8,35.81,35.8,35.8,132057.0,22.094,22.1002,22.094,22.094,132057.0
2017-02-02 13:25:00,35.8,35.81,35.8,35.8,79116.0,22.094,22.1002,22.094,22.094,79116.0
2017-02-02 13:30:00,35.8,35.8,35.76,35.78,95216.0,22.094,22.094,22.0693,22.0816,95216.0
2017-02-02 13:35:00,35.78,35.78,35.76,35.77,33661.0,22.0816,22.0816,22.0693,22.0755,33661.0
2017-02-02 13:40:00,35.77,35.81,35.77,35.81,44085.0,22.0755,22.1002,22.0755,22.1002,44085.0
2017-02-02 13:45:00,35.8,35.82,35.78,35.8,45198.0,22.094,22.1063,22.0816,22.094,45198.0
2017-02-02 13:50:00,35.81,35.83,35.8,35.82,29869.0,22.1002,22.1125,22.094,22.1063,29869.0
2017-02-02 13:55:00,35.82,35.83,35.81,35.82,37539.0,22.1063,22.1125,22.1002,22.1063,37539.0
2017-02-02 14:00:00,35.82,35.84,35.8,35.84,60425.0,22.1063,22.1187,22.094,22.1187,60425.0
2017-02-02 14:05:00,35.84,35.84,35.82,35.83,34761.0,22.1187,22.1187,22.1063,22.1125,34761.0
2017-02-02 14:10:00,35.83,35.83,35.81,35.82,40337.0,22.1125,22.1125,22.1002,22.1063,40337.0
2017-02-02 14:15:00,35.83,35.83,35.77,35.78,81596.0,22.1125,22.1125,22.0755,22.0816,81596.0
2017-02-02 14:20:00,35.79,35.79,35.75,35.76,82276.0,22.0878,22.0878,22.0631,22.0693,82276.0
2017-02-02 14:25:00,35.76,35.76,35.71,35.71,55438.0,22.0693,22.0693,22.0384,22.0384,55438.0
2017-02-02 14:30:00,35.72,35.74,35.7,35.71,59272.0,22.0446,22.057,22.0323,22.0384,59272.0
2017-02-02 14:35:00,35.7,35.71,35.68,35.71,53525.0,22.0323,22.0384,22.0199,22.0384,53525.0
2017-02-02 14:40:00,35.71,35.71,35.67,35.69,32021.0,22.0384,22.0384,22.0138,22.0261,32021.0
2017-02-02 14:45:00,35.69,35.69,35.65,35.66,59193.0,22.0261,22.0261,22.0014,22.0076,59193.0
2017-02-02 14:50:00,35.65,35.66,35.63,35.65,55104.0,22.0014,22.0076,21.9891,22.0014,55104.0
2017-02-02 14:55:00,35.65,35.67,35.64,35.66,31173.0,22.0014,22.0138,21.9952,22.0076,31173.0
2017-02-02 15:00:00,35.66,35.68,35.64,35.68,52610.0,22.0076,22.0199,21.9952,22.0199,52610.0
2017-02-02 15:05:00,35.68,35.68,35.66,35.66,38644.0,22.0199,22.0199,22.0076,22.0076,38644.0
2017-02-02 15:10:00,35.66,35.69,35.66,35.69,57416.0,22.0076,22.0261,22.0076,22.0261,57416.0
2017-02-02 15:15:00,35.69,35.72,35.67,35.72,83862.0,22.0261,22.0446,22.0138,22.0446,83862.0
2017-02-02 15:20:00,35.72,35.74,35.71,35.73,55862.0,22.0446,22.057,22.0384,22.0508,55862.0
2017-02-02 15:25:00,35.73,35.75,35.71,35.75,49598.0,22.0508,22.0631,22.0384,22.0631,49598.0
2017-02-02 15:30:00,35.75,35.75,35.73,35.75,85510.0,22.0631,22.0631,22.0508,22.0631,85510.0
2017-02-02 15:35:00,35.75,35.75,35.73,35.73,66308.0,22.0631,22.0631,22.0508,22.0508,66308.0
2017-02-02 15:40:00,35.74,35.75,35.73,35.75,75095.0,22.057,22.0631,22.0508,22.0631,75095.0
2017-02-02 15:45:00,35.75,35.78,35.73,35.77,158655.0,22.0631,22.0816,22.0508,22.0755,158655.0
2017-02-02 15:50:00,35.77,35.78,35.76,35.77,150475.0,22.0755,22.0816,22.0693,22.0755,150475.0
2017-02-02 15:55:00,35.78,35.79,35.76,35.78,305554.0,22.0816,22.0878,22.0693,22.0816,305554.0
2017-02-03 09:30:00,35.92,35.93,35.86,35.91,181189.0,22.168,22.1742,22.131,22.1619,181189.0
2017-02-03 09:35:00,35.91,35.92,35.87,35.9,126744.0,22.1619,22.168,22.1372,22.1557,126744.0
2017-02-03 09:40:00,35.89,35.9,35.8,35.8,103089.0,22.1495,22.1557,22.094,22.094,103089.0
2017-02-03 09:45:00,35.8,35.9,35.8,35.86,94590.0,22.094,22.1557,22.094,22.131,94590.0
2017-02-03 09:50:00,35.86,35.87,35.83,35.84,73508.0,22.131,22.1372,22.1125,22.1187,73508.0
2017-02-03 09:55:00,35.84,35.87,35.84,35.87,68735.0,22.1187,22.1372,22.1187,22.1372,68735.0
2017-02-03 10:00:00,35.87,35.94,35.86,35.92,88370.0,22.1372,22.1804,22.131,22.168,88370.0
2017-02-03 10:05:00,35.91,35.93,35.89,35.92,61999.0,22.1619,22.1742,22.1495,22.168,61999.0
2017-02-03 10:10:00,35.92,35.99,35.92,35.97,84676.0,22.168,22.2113,22.168,22.1989,84676.0
2017-02-03 10:15:00,35.97,36.04,35.97,36.03,70752.0,22.1989,22.2421,22.1989,22.2359,70752.0
2017-02-03 10:20:00,36.03,36.08,36.01,36.06,110885.0,22.2359,22.2668,22.2236,22.2545,110885.0
2017-02-03 10:25:00,36.07,36.11,36.07,36.1,85441.0,22.2606,22.2853,22.2606,22.2791,85441.0
2017-02-03 10:30:00,36.1,36.12,36.06,36.07,39777.0,22.2791,22.2915,22.2545,22.2606,39777.0
2017-02-03 10:35:00,36.07,36.1,36.05,36.08,155488.0,22.2606,22.2791,22.2483,22.2668,155488.0
2017-02-03 10:40:00,36.08,36.11,36.07,36.1,74002.0,22.2668,22.2853,22.2606,22.2791,74002.0
2017-02-03 10:45:00,36.1,36.17,36.09,36.16,123064.0,22.2791,22.3223,22.273,22.3162,123064.0
2017-02-03 10:50:00,36.16,36.17,36.07,36.12,79187.0,22.3162,22.3223,22.2606,22.2915,79187.0
2017-02-03 10:55:00,36.12,36.13,36.07,36.07,119777.0,22.2915,22.2977,22.2606,22.2606,119777.0
2017-02-03 11:00:00,36.08,36.09,36.06,36.06,52311.0,22.2668,22.273,22.2545,22.2545,52311.0
2017-02-03 11:05:00,36.07,36.07,36.03,36.06,39402.0,22.2606,22.2606,22.2359,22.2545,39402.0
2017-02-03 11:10:00,36.06,36.07,36.03,36.05,32186.0,22.2545,22.2606,22.2359,22.2483,32186.0
2017-02-03 11:15:00,36.05,36.12,36.03,36.1,93200.0,22.2483,22.2915,22.2359,22.2791,93200.0
2017-02-03 11:20:00,36.09,36.1,36.05,36.07,36721.0,22.273,22.2791,22.2483,22.2606,36721.0
2017-02-03 11:25:00,36.07,36.07,36.02,36.03,76546.0,22.2606,22.2606,22.2298,22.2359,76546.0
2017-02-03 11:30:00,36.03,36.04,36.01,36.02,32162.0,22.2359,22.2421,22.2236,22.2298,32162.0
2017-02-03 11:35:00,36.02,36.02,36.0,36.01,32439.0,22.2298,22.2298,22.2174,22.2236,32439.0
2017-02-03 11:40:00,36.01,36.02,35.95,35.97,55697.0,22.2236,22.2298,22.1866,22.1989,55697.0
2017-02-03 11:45:00,35.96,35.99,35.94,35.95,149100.0,22.1927,22.2113,22.1804,22.1866,149100.0
2017-02-03 11:50:00,35.95,35.96,35.9,35.92,196457.0,22.1866,22.1927,22.1557,22.168,196457.0
2017-02-03 11:55:00,35.92,35.96,35.92,35.95,45252.0,22.168,22.1927,22.168,22.1866,45252.0
2017-02-03 12:00:00,35.96,36.02,35.96,36.02,46782.0,22.1927,22.2298,22.1927,22.2298,46782.0
2017-02-03 12:05:00,36.01,36.02,36.0,36.01,23699.0,22.2236,22.2298,22.2174,22.2236,23699.0
2017-02-03 12:10:00,36.01,36.03,36.01,36.02,11817.0,22.2236,22.2359,22.2236,22.2298,11817.0
2017-02-03 12:15:00,36.02,36.04,36.02,36.02,40419.0,22.2298,22.2421,22.2298,22.2298,40419.0
2017-02-03 12:20:00,36.03,36.04,36.02,36.04,23368.0,22.2359,22.2421,22.2298,22.2421,23368.0
2017-02-03 12:25:00,36.03,36.05,36.02,36.05,81346.0,22.2359,22.2483,22.2298,22.2483,81346.0
2017-02-03 12:30:00,36.05,36.06,36.04,36.05,17894.0,22.2483,22.2545,22.2421,22.2483,17894.0
2017-02-03 12:35:00,36.06,36.07,36.04,36.07,31028.0,22.2545,22.2606,22.2421,22.2606,31028.0
2017-02-03 12:40:00,36.06,36.08,36.05,36.05,44580.0,22.2545,22.2668,22.2483,22.2483,44580.0
2017-02-03 12:45:00,36.06,36.06,36.04,36.04,17571.0,22.2545,22.2545,22.2421,22.2421,17571.0
2017-02-03 12:50:00,36.05,36.06,36.04,36.06,13373.0,22.2483,22.2545,22.2421,22.2545,13373.0
2017-02-03 12:55:00,36.06,36.06,36.04,36.05,27285.0,22.2545,22.2545,22.2421,22.2483,27285.0
2017-02-03 13:00:00,36.05,36.06,36.03,36.04,24926.0,22.2483,22.2545,22.2359,22.2421,24926.0
2017-02-03 13:05:00,36.04,36.06,36.02,36.03,27147.0,22.2421,22.2545,22.2298,22.2359,27147.0
2017-02-03 13:10:00,36.02,36.06,36.02,36.05,20047.0,22.2298,22.2545,22.2298,22.2483,20047.0
2017-02-03 13:15:00,36.05,36.06,36.04,36.04,10229.0,22.2483,22.2545,22.2421,22.2421,10229.0
2017-02-03 13:20:00,36.04,36.05,36.03,36.04,27669.0,22.2421,22.2483,22.2359,22.2421,27669.0
2017-02-03 13:25:00,36.05,36.05,36.03,36.05,20579.0,22.2483,22.2483,22.2359,22.2483,20579.0
2017-02-03 13:30:00,36.05,36.05,36.01,36.02,37644.0,22.2483,22.2483,22.2236,22.2298,37644.0
2017-02-03 13:35:00,36.01,36.03,36.0,36.0,36762.0,22.2236,22.2359,22.2174,22.2174,36762.0
2017-02-03 13:40:00,36.01,36.01,35.98,35.98,42016.0,22.2236,22.2236,22.2051,22.2051,42016.0
2017-02-03 13:45:00,35.99,36.0,35.98,36.0,15132.0,22.2113,22.2174,22.2051,22.2174,15132.0
2017-02-03 13:50:00,36.0,36.02,35.99,36.01,28299.0,22.2174,22.2298,22.2113,22.2236,28299.0
2017-02-03 13:55:00,36.01,36.01,36.0,36.01,7515.0,22.2236,22.2236,22.2174,22.2236,7515.0
2017-02-03 14:00:00,36.01,36.01,35.99,35.99,13730.0,22.2236,22.2236,22.2113,22.2113,13730.0
2017-02-03 14:05:00,36.0,36.0,35.97,35.97,57136.0,22.2174,22.2174,22.1989,22.1989,57136.0
2017-02-03 14:10:00,35.98,36.0,35.97,36.0,37516.0,22.2051,22.2174,22.1989,22.2174,37516.0
2017-02-03 14:15:00,36.0,36.01,35.98,35.98,41438.0,22.2174,22.2236,22.2051,22.2051,41438.0
2017-02-03 14:20:00,35.98,35.98,35.97,35.98,33366.0,22.2051,22.2051,22.1989,22.2051,33366.0
2017-02-03 14:25:00,35.98,35.98,35.95,35.96,45324.0,22.2051,22.2051,22.1866,22.1927,45324.0
2017-02-03 14:30:00,35.96,35.97,35.95,35.95,16549.0,22.1927,22.1989,22.1866,22.1866,16549.0
2017-02-03 14:35:00,35.96,35.98,35.95,35.97,33539.0,22.1927,22.2051,22.1866,22.1989,33539.0
2017-02-03 14:40:00,35.97,35.98,35.96,35.97,28411.0,22.1989,22.2051,22.1927,22.1989,28411.0
2017-02-03 14:45:00,35.97,35.98,35.96,35.98,28990.0,22.1989,22.2051,22.1927,22.2051,28990.0
2017-02-03 14:50:00,35.98,35.99,35.97,35.99,26690.0,22.2051,22.2113,22.1989,22.2113,26690.0
2017-02-03 14:55:00,35.98,36.0,35.96,35.99,97597.0,22.2051,22.2174,22.1927,22.2113,97597.0
2017-02-03 15:00:00,35.99,35.99,35.97,35.97,41460.0,22.2113,22.2113,22.1989,22.1989,41460.0
2017-02-03 15:05:00,35.98,36.0,35.97,35.99,37197.0,22.2051,22.2174,22.1989,22.2113,37197.0
2017-02-03 15:10:00,35.98,35.99,35.97,35.98,25476.0,22.2051,22.2113,22.1989,22.2051,25476.0
2017-02-03 15:15:00,35.97,35.98,35.96,35.97,24349.0,22.1989,22.2051,22.1927,22.1989,24349.0
2017-02-03 15:20:00,35.97,35.97,35.94,35.95,54836.0,22.1989,22.1989,22.1804,22.1866,54836.0
2017-02-03 15:25:00,35.95,35.96,35.93,35.93,59728.0,22.1866,22.1927,22.1742,22.1742,59728.0
2017-02-03 15:30:00,35.93,35.94,35.92,35.92,52565.0,22.1742,22.1804,22.168,22.168,52565.0
2017-02-03 15:35:00,35.93,35.95,35.92,35.94,62283.0,22.1742,22.1866,22.168,22.1804,62283.0
2017-02-03 15:40:00,35.95,35.95,35.92,35.94,79720.0,22.1866,22.1866,22.168,22.1804,79720.0
2017-02-03 15:45:00,35.93,35.95,35.93,35.94,131415.0,22.1742,22.1866,22.1742,22.1804,131415.0
2017-02-03 15:50:00,35.93,35.94,35.91,35.93,114570.0,22.1742,22.1804,22.1619,22.1742,114570.0
2017-02-03 15:55:00,35.93,35.94,35.91,35.91,285008.0,22.1742,22.1804,22.1619,22.1619,285008.0
2017-02-06 09:30:00,35.81,35.9,35.81,35.88,226208.0,22.1002,22.1557,22.1002,22.1434,226208.0
2017-02-06 09:35:00,35.88,35.91,35.86,35.86,192805.0,22.1434,22.1619,22.131,22.131,192805.0
2017-02-06 09:40:00,35.86,35.92,35.84,35.88,161813.0,22.131,22.168,22.1187,22.1434,161813.0
2017-02-06 09:45:00,35.87,35.88,35.79,35.8,115409.0,22.1372,22.1434,22.0878,22.094,115409.0
2017-02-06 09:50:00,35.8,35.83,35.76,35.82,53165.0,22.094,22.1125,22.0693,22.1063,53165.0
2017-02-06 09:55:00,35.81,35.86,35.81,35.85,123090.0,22.1002,22.131,22.1002,22.1248,123090.0
2017-02-06 10:00:00,35.85,35.85,35.78,35.78,84460.0,22.1248,22.1248,22.0816,22.0816,84460.0
2017-02-06 10:05:00,35.79,35.8,35.75,35.79,92892.0,22.0878,22.094,22.0631,22.0878,92892.0
2017-02-06 10:10:00,35.79,35.8,35.75,35.76,73564.0,22.0878,22.094,22.0631,22.0693,73564.0
2017-02-06 10:15:00,35.76,35.78,35.74,35.76,110497.0,22.0693,22.0816,22.057,22.0693,110497.0
2017-02-06 10:20:00,35.76,35.76,35.7,35.72,63683.0,22.0693,22.0693,22.0323,22.0446,63683.0
2017-02-06 10:25:00,35.72,35.76,35.71,35.73,67767.0,22.0446,22.0693,22.0384,22.0508,67767.0
2017-02-06 10:30:00,35.73,35.73,35.68,35.69,79019.0,22.0508,22.0508,22.0199,22.0261,79019.0
2017-02-06 10:35:00,35.69,35.7,35.67,35.68,53646.0,22.0261,22.0323,22.0138,22.0199,53646.0
2017-02-06 10:40:00,35.68,35.71,35.66,35.71,118744.0,22.0199,22.0384,22.0076,22.0384,118744.0
2017-02-06 10:45:00,35.7,35.7,35.67,35.68,62826.0,22.0323,22.0323,22.0138,22.0199,62826.0
2017-02-06 10:50:00,35.69,35.72,35.68,35.7,84276.0,22.0261,22.0446,22.0199,22.0323,84276.0
2017-02-06 10:55:00,35.71,35.73,35.69,35.7,54656.0,22.0384,22.0508,22.0261,22.0323,54656.0
2017-02-06 11:00:00,35.7,35.73,35.69,35.73,38660.0,22.0323,22.0508,22.0261,22.0508,38660.0
2017-02-06 11:05:00,35.73,35.79,35.73,35.79,42161.0,22.0508,22.0878,22.0508,22.0878,42161.0
2017-02-06 11:10:00,35.79,35.8,35.73,35.74,74735.0,22.0878,22.094,22.0508,22.057,74735.0
2017-02-06 11:15:00,35.74,35.78,35.74,35.77,90697.0,22.057,22.0816,22.057,22.0755,90697.0
2017-02-06 11:20:00,35.77,35.81,35.76,35.8,69139.0,22.0755,22.1002,22.0693,22.094,69139.0
2017-02-06 11:25:00,35.8,35.83,35.79,35.79,107013.0,22.094,22.1125,22.0878,22.0878,107013.0
2017-02-06 11:30:00,35.8,35.81,35.74,35.75,222846.0,22.094,22.1002,22.057,22.0631,222846.0
2017-02-06 11:35:00,35.75,35.79,35.74,35.77,107167.0,22.0631,22.0878,22.057,22.0755,107167.0
2017-02-06 11:40:00,35.77,35.78,35.76,35.77,23269.0,22.0755,22.0816,22.0693,22.0755,23269.0
2017-02-06 11:45:00,35.76,35.77,35.74,35.76,49665.0,22.0693,22.0755,22.057,22.0693,49665.0
2017-02-06 11:50:00,35.76,35.77,35.75,35.77,18888.0,22.0693,22.0755,22.0631,22.0755,18888.0
2017-02-06 11:55:00,35.76,35.78,35.76,35.77,54787.0,22.0693,22.0816,22.0693,22.0755,54787.0
2017-02-06 12:00:00,35.76,35.78,35.75,35.78,29458.0,22.0693,22.0816,22.0631,22.0816,29458.0
2017-02-06 12:05:00,35.77,35.78,35.75,35.77,38974.0,22.0755,22.0816,22.0631,22.0755,38974.0
2017-02-06 12:10:00,35.77,35.77,35.75,35.77,30626.0,22.0755,22.0755,22.0631,22.0755,30626.0
2017-02-06 12:15:00,35.77,35.78,35.76,35.77,26950.0,22.0755,22.0816,22.0693,22.0755,26950.0
2017-02-06 12:20:00,35.77,35.78,35.75,35.77,28845.0,22.0755,22.0816,22.0631,22.0755,28845.0
2017-02-06 12:25:00,35.76,35.77,35.76,35.76,14087.0,22.0693,22.0755,22.0693,22.0693,14087.0
2017-02-06 12:30:00,35.77,35.77,35.74,35.75,59464.0,22.0755,22.0755,22.057,22.0631,59464.0
2017-02-06 12:35:00,35.74,35.76,35.73,35.76,25330.0,22.057,22.0693,22.0508,22.0693,25330.0
2017-02-06 12:40:00,35.76,35.78,35.75,35.77,21098.0,22.0693,22.0816,22.0631,22.0755,21098.0
2017-02-06 12:45:00,35.77,35.78,35.76,35.76,39888.0,22.0755,22.0816,22.0693,22.0693,39888.0
2017-02-06 12:50:00,35.77,35.77,35.76,35.76,17674.0,22.0755,22.0755,22.0693,22.0693,17674.0
2017-02-06 12:55:00,35.77,35.77,35.73,35.73,24235.0,22.0755,22.0755,22.0508,22.0508,24235.0
2017-02-06 13:00:00,35.73,35.76,35.73,35.73,21491.0,22.0508,22.0693,22.0508,22.0508,21491.0
2017-02-06 13:05:00,35.73,35.77,35.73,35.77,38774.0,22.0508,22.0755,22.0508,22.0755,38774.0
2017-02-06 13:10:00,35.77,35.78,35.76,35.77,18314.0,22.0755,22.0816,22.0693,22.0755,18314.0
2017-02-06 13:15:00,35.77,35.79,35.72,35.74,205564.0,22.0755,22.0878,22.0446,22.057,205564.0
2017-02-06 13:20:00,35.73,35.75,35.71,35.71,70025.0,22.0508,22.0631,22.0384,22.0384,70025.0
2017-02-06 13:25:00,35.72,35.73,35.71,35.73,23440.0,22.0446,22.0508,22.0384,22.0508,23440.0
2017-02-06 13:30:00,35.73,35.73,35.71,35.72,12117.0,22.0508,22.0508,22.0384,22.0446,12117.0
2017-02-06 13:35:00,35.72,35.73,35.71,35.71,22164.0,22.0446,22.0508,22.0384,22.0384,22164.0
2017-02-06 13:40:00,35.71,35.73,35.71,35.71,24467.0,22.0384,22.0508,22.0384,22.0384,24467.0
2017-02-06 13:45:00,35.71,35.72,35.7,35.7,24767.0,22.0384,22.0446,22.0323,22.0323,24767.0
2017-02-06 13:50:00,35.71,35.72,35.7,35.7,34640.0,22.0384,22.0446,22.0323,22.0323,34640.0
2017-02-06 13:55:00,35.7,35.72,35.7,35.71,25359.0,22.0323,22.0446,22.0323,22.0384,25359.0
2017-02-06 14:00:00,35.72,35.75,35.71,35.75,27483.0,22.0446,22.0631,22.0384,22.0631,27483.0
2017-02-06 14:05:00,35.75,35.77,35.74,35.76,19198.0,22.0631,22.0755,22.057,22.0693,19198.0
2017-02-06 14:10:00,35.76,35.77,35.75,35.77,31203.0,22.0693,22.0755,22.0631,22.0755,31203.0
2017-02-06 14:15:00,35.77,35.79,35.75,35.79,72614.0,22.0755,22.0878,22.0631,22.0878,72614.0
2017-02-06 14:20:00,35.79,35.79,35.74,35.76,35737.0,22.0878,22.0878,22.057,22.0693,35737.0
2017-02-06 14:25:00,35.76,35.79,35.74,35.77,70567.0,22.0693,22.0878,22.057,22.0755,70567.0
2017-02-06 14:30:00,35.77,35.78,35.74,35.74,69540.0,22.0755,22.0816,22.057,22.057,69540.0
2017-02-06 14:35:00,35.75,35.75,35.72,35.75,63691.0,22.0631,22.0631,22.0446,22.0631,63691.0
2017-02-06 14:40:00,35.75,35.75,35.74,35.75,44073.0,22.0631,22.0631,22.057,22.0631,44073.0
2017-02-06 14:45:00,35.75,35.76,35.74,35.75,29243.0,22.0631,22.0693,22.057,22.0631,29243.0
2017-02-06 14:50:00,35.76,35.76,35.74,35.74,35672.0,22.0693,22.0693,22.057,22.057,35672.0
2017-02-06 14:55:00,35.75,35.76,35.74,35.75,40735.0,22.0631,22.0693,22.057,22.0631,40735.0
2017-02-06 15:00:00,35.75,35.75,35.74,35.75,22421.0,22.0631,22.0631,22.057,22.0631,22421.0
2017-02-06 15:05:00,35.75,35.75,35.74,35.75,31278.0,22.0631,22.0631,22.057,22.0631,31278.0
2017-02-06 15:10:00,35.74,35.75,35.74,35.74,19101.0,22.057,22.0631,22.057,22.057,19101.0
2017-02-06 15:15:00,35.75,35.76,35.74,35.74,54773.0,22.0631,22.0693,22.057,22.057,54773.0
2017-02-06 15:20:00,35.75,35.76,35.74,35.76,33770.0,22.0631,22.0693,22.057,22.0693,33770.0
2017-02-06 15:25:00,35.75,35.77,35.74,35.76,110244.0,22.0631,22.0755,22.057,22.0693,110244.0
2017-02-06 15:30:00,35.77,35.77,35.76,35.77,44055.0,22.0755,22.0755,22.0693,22.0755,44055.0
2017-02-06 15:35:00,35.77,35.78,35.76,35.78,46369.0,22.0755,22.0816,22.0693,22.0816,46369.0
2017-02-06 15:40:00,35.78,35.82,35.77,35.81,191312.0,22.0816,22.1063,22.0755,22.1002,191312.0
2017-02-06 15:45:00,35.81,35.82,35.78,35.78,166956.0,22.1002,22.1063,22.0816,22.0816,166956.0
2017-02-06 15:50:00,35.78,35.8,35.78,35.8,142660.0,22.0816,22.094,22.0816,22.094,142660.0
2017-02-06 15:55:00,35.8,35.83,35.79,35.82,360273.0,22.094,22.1125,22.0878,22.1063,360273.0
2017-02-07 09:30:00,34.77,34.89,34.65,34.67,1098540.0,21.4583,21.5324,21.3843,21.3966,1098540.0
2017-02-07 09:35:00,34.67,34.7,34.47,34.55,703633.0,21.3966,21.4151,21.2732,21.3226,703633.0
2017-02-07 09:40:00,34.56,34.58,34.51,34.55,290791.0,21.3287,21.3411,21.2979,21.3226,290791.0
2017-02-07 09:45:00,34.55,34.57,34.48,34.48,506426.0,21.3226,21.3349,21.2794,21.2794,506426.0
2017-02-07 09:50:00,34.48,34.49,34.38,34.4,566023.0,21.2794,21.2855,21.2176,21.23,566023.0
2017-02-07 09:55:00,34.39,34.41,34.31,34.32,504858.0,21.2238,21.2362,21.1744,21.1806,504858.0
2017-02-07 10:00:00,34.32,34.33,34.28,34.33,421173.0,21.1806,21.1868,21.1559,21.1868,421173.0
2017-02-07 10:05:00,34.33,34.34,34.21,34.22,701278.0,21.1868,21.193,21.1127,21.1189,701278.0
2017-02-07 10:10:00,34.21,34.32,34.2,34.29,421690.0,21.1127,21.1806,21.1066,21.1621,421690.0
2017-02-07 10:15:00,34.29,34.3,34.25,34.27,318660.0,21.1621,21.1683,21.1374,21.1498,318660.0
2017-02-07 10:20:00,34.26,34.28,34.21,34.22,248146.0,21.1436,21.1559,21.1127,21.1189,248146.0
2017-02-07 10:25:00,34.22,34.25,34.17,34.24,263404.0,21.1189,21.1374,21.088,21.1312,263404.0
2017-02-07 10:30:00,34.24,34.26,34.21,34.24,218722.0,21.1312,21.1436,21.1127,21.1312,218722.0
2017-02-07 10:35:00,34.23,34.3,34.22,34.3,252087.0,21.1251,21.1683,21.1189,21.1683,252087.0
2017-02-07 10:40:00,34.29,34.36,34.29,34.33,266538.0,21.1621,21.2053,21.1621,21.1868,266538.0
2017-02-07 10:45:00,34.33,34.33,34.24,34.25,174969.0,21.1868,21.1868,21.1312,21.1374,174969.0
2017-02-07 10:50:00,34.26,34.29,34.25,34.27,166211.0,21.1436,21.1621,21.1374,21.1498,166211.0
2017-02-07 10:55:00,34.27,34.3,34.25,34.29,243234.0,21.1498,21.1683,21.1374,21.1621,243234.0
2017-02-07 11:00:00,34.3,34.34,34.29,34.31,269952.0,21.1683,21.193,21.1621,21.1744,269952.0
2017-02-07 11:05:00,34.3,34.31,34.24,34.24,221650.0,21.1683,21.1744,21.1312,21.1312,221650.0
2017-02-07 11:10:00,34.24,34.25,34.2,34.22,172342.0,21.1312,21.1374,21.1066,21.1189,172342.0
2017-02-07 11:15:00,34.22,34.28,34.21,34.22,309379.0,21.1189,21.1559,21.1127,21.1189,309379.0
2017-02-07 11:20:00,34.22,34.23,34.2,34.22,160049.0,21.1189,21.1251,21.1066,21.1189,160049.0
2017-02-07 11:25:00,34.22,34.25,34.2,34.23,338201.0,21.1189,21.1374,21.1066,21.1251,338201.0
2017-02-07 11:30:00,34.23,34.31,34.22,34.26,290932.0,21.1251,21.1744,21.1189,21.1436,290932.0
2017-02-07 11:35:00,34.27,34.28,34.24,34.27,107737.0,21.1498,21.1559,21.1312,21.1498,107737.0
2017-02-07 11:40:00,34.27,34.28,34.21,34.22,238056.0,21.1498,21.1559,21.1127,21.1189,238056.0
2017-02-07 11:45:00,34.22,34.23,34.21,34.21,130699.0,21.1189,21.1251,21.1127,21.1127,130699.0
2017-02-07 11:50:00,34.22,34.24,34.21,34.24,161036.0,21.1189,21.1312,21.1127,21.1312,161036.0
2017-02-07 11:55:00,34.24,34.26,34.23,34.26,123672.0,21.1312,21.1436,21.1251,21.1436,123672.0
2017-02-07 12:00:00,34.26,34.3,34.25,34.29,83327.0,21.1436,21.1683,21.1374,21.1621,83327.0
2017-02-07 12:05:00,34.29,34.3,34.23,34.23,184608.0,21.1621,21.1683,21.1251,21.1251,184608.0
2017-02-07 12:10:00,34.24,34.26,34.22,34.26,161835.0,21.1312,21.1436,21.1189,21.1436,161835.0
2017-02-07 12:15:00,34.26,34.29,34.23,34.24,87524.0,21.1436,21.1621,21.1251,21.1312,87524.0
2017-02-07 12:20:00,34.24,34.27,34.23,34.25,93270.0,21.1312,21.1498,21.1251,21.1374,93270.0
2017-02-07 12:25:00,34.25,34.25,34.22,34.23,42874.0,21.1374,21.1374,21.1189,21.1251,42874.0
2017-02-07 12:30:00,34.23,34.24,34.21,34.21,170797.0,21.1251,21.1312,21.1127,21.1127,170797.0
2017-02-07 12:35:00,34.21,34.22,34.2,34.2,96290.0,21.1127,21.1189,21.1066,21.1066,96290.0
2017-02-07 12:40:00,34.2,34.23,34.2,34.22,99889.0,21.1066,21.1251,21.1066,21.1189,99889.0
2017-02-07 12:45:00,34.21,34.22,34.16,34.17,208212.0,21.1127,21.1189,21.0819,21.088,208212.0
2017-02-07 12:50:00,34.16,34.19,34.16,34.19,88349.0,21.0819,21.1004,21.0819,21.1004,88349.0
2017-02-07 12:55:00,34.18,34.19,34.16,34.16,48266.0,21.0942,21.1004,21.0819,21.0819,48266.0
2017-02-07 13:00:00,34.17,34.17,34.15,34.16,74776.0,21.088,21.088,21.0757,21.0819,74776.0
2017-02-07 13:05:00,34.16,34.21,34.15,34.2,127562.0,21.0819,21.1127,21.0757,21.1066,127562.0
2017-02-07 13:10:00,34.21,34.24,34.2,34.23,92204.0,21.1127,21.1312,21.1066,21.1251,92204.0
2017-02-07 13:15:00,34.23,34.28,34.22,34.28,81108.0,21.1251,21.1559,21.1189,21.1559,81108.0
2017-02-07 13:20:00,34.27,34.3,34.25,34.29,145487.0,21.1498,21.1683,21.1374,21.1621,145487.0
2017-02-07 13:25:00,34.3,34.33,34.28,34.29,83437.0,21.1683,21.1868,21.1559,21.1621,83437.0
2017-02-07 13:30:00,34.29,34.29,34.27,34.29,78646.0,21.1621,21.1621,21.1498,21.1621,78646.0
2017-02-07 13:35:00,34.29,34.34,34.28,34.31,97966.0,21.1621,21.193,21.1559,21.1744,97966.0
2017-02-07 13:40:00,34.32,34.36,34.3,34.3,111240.0,21.1806,21.2053,21.1683,21.1683,111240.0
2017-02-07 13:45:00,34.31,34.31,34.27,34.28,42695.0,21.1744,21.1744,21.1498,21.1559,42695.0
2017-02-07 13:50:00,34.27,34.31,34.26,34.27,79881.0,21.1498,21.1744,21.1436,21.1498,79881.0
2017-02-07 13:55:00,34.27,34.28,34.26,34.27,51091.0,21.1498,21.1559,21.1436,21.1498,51091.0
2017-02-07 14:00:00,34.27,34.29,34.25,34.26,70436.0,21.1498,21.1621,21.1374,21.1436,70436.0
2017-02-07 14:05:00,34.26,34.27,34.24,34.24,64167.0,21.1436,21.1498,21.1312,21.1312,64167.0
2017-02-07 14:10:00,34.25,34.25,34.23,34.23,47033.0,21.1374,21.1374,21.1251,21.1251,47033.0
2017-02-07 14:15:00,34.23,34.28,34.23,34.24,81601.0,21.1251,21.1559,21.1251,21.1312,81601.0
2017-02-07 14:20:00,34.25,34.25,34.23,34.24,80900.0,21.1374,21.1374,21.1251,21.1312,80900.0
2017-02-07 14:25:00,34.24,34.33,34.24,34.32,94255.0,21.1312,21.1868,21.1312,21.1806,94255.0
2017-02-07 14:30:00,34.31,34.33,34.31,34.32,58442.0,21.1744,21.1868,21.1744,21.1806,58442.0
2017-02-07 14:35:00,34.33,34.36,34.32,34.34,72578.0,21.1868,21.2053,21.1806,21.193,72578.0
2017-02-07 14:40:00,34.34,34.35,34.28,34.29,99819.0,21.193,21.1991,21.1559,21.1621,99819.0
2017-02-07 14:45:00,34.3,34.36,34.29,34.36,114156.0,21.1683,21.2053,21.1621,21.2053,114156.0
2017-02-07 14:50:00,34.35,34.36,34.34,34.36,49924.0,21.1991,21.2053,21.193,21.2053,49924.0
2017-02-07 14:55:00,34.36,34.36,34.35,34.36,79208.0,21.2053,21.2053,21.1991,21.2053,79208.0
2017-02-07 15:00:00,34.36,34.43,34.35,34.41,104086.0,21.2053,21.2485,21.1991,21.2362,104086.0
2017-02-07 15:05:00,34.41,34.41,34.37,34.39,89025.0,21.2362,21.2362,21.2115,21.2238,89025.0
2017-02-07 15:10:00,34.39,34.42,34.38,34.41,55717.0,21.2238,21.2423,21.2176,21.2362,55717.0
2017-02-07 15:15:00,34.42,34.42,34.41,34.42,57818.0,21.2423,21.2423,21.2362,21.2423,57818.0
2017-02-07 15:20:00,34.42,34.46,34.39,34.41,202216.0,21.2423,21.267,21.2238,21.2362,202216.0
2017-02-07 15:25:00,34.41,34.46,34.4,34.45,126385.0,21.2362,21.267,21.23,21.2608,126385.0
2017-02-07 15:30:00,34.46,34.46,34.44,34.46,166663.0,21.267,21.267,21.2547,21.267,166663.0
2017-02-07 15:35:00,34.45,34.46,34.4,34.41,290398.0,21.2608,21.267,21.23,21.2362,290398.0
2017-02-07 15:40:00,34.4,34.41,34.38,34.39,187963.0,21.23,21.2362,21.2176,21.2238,187963.0
2017-02-07 15:45:00,34.39,34.4,34.38,34.4,209149.0,21.2238,21.23,21.2176,21.23,209149.0
2017-02-07 15:50:00,34.4,34.42,34.37,34.41,472053.0,21.23,21.2423,21.2115,21.2362,472053.0
2017-02-07 15:55:00,34.41,34.41,34.35,34.38,742405.0,21.2362,21.2362,21.1991,21.2176,742405.0
2017-02-08 09:30:00,34.18,34.23,34.13,34.19,396108.0,21.0942,21.1251,21.0634,21.1004,396108.0
2017-02-08 09:35:00,34.19,34.28,34.14,34.16,352958.0,21.1004,21.1559,21.0695,21.0819,352958.0
2017-02-08 09:40:00,34.17,34.23,34.16,34.18,255324.0,21.088,21.1251,21.0819,21.0942,255324.0
2017-02-08 09:45:00,34.18,34.2,34.1,34.11,171162.0,21.0942,21.1066,21.0448,21.051,171162.0
2017-02-08 09:50:00,34.11,34.11,34.0,34.0,329069.0,21.051,21.051,20.9831,20.9831,329069.0
2017-02-08 09:55:00,34.0,34.04,34.0,34.02,398610.0,20.9831,21.0078,20.9831,20.9955,398610.0
2017-02-08 10:00:00,34.02,34.07,34.0,34.04,115187.0,20.9955,21.0263,20.9831,21.0078,115187.0
2017-02-08 10:05:00,34.04,34.07,34.02,34.02,110882.0,21.0078,21.0263,20.9955,20.9955,110882.0
2017-02-08 10:10:00,34.03,34.08,34.02,34.04,113157.0,21.0016,21.0325,20.9955,21.0078,113157.0
2017-02-08 10:15:00,34.05,34.09,34.02,34.07,92453.0,21.014,21.0387,20.9955,21.0263,92453.0
2017-02-08 10:20:00,34.06,34.08,34.02,34.03,36277.0,21.0201,21.0325,20.9955,21.0016,36277.0
2017-02-08 10:25:00,34.03,34.12,34.03,34.05,100763.0,21.0016,21.0572,21.0016,21.014,100763.0
2017-02-08 10:30:00,34.05,34.24,34.03,34.12,436935.0,21.014,21.1312,21.0016,21.0572,436935.0
2017-02-08 10:35:00,34.13,34.2,34.11,34.18,109644.0,21.0634,21.1066,21.051,21.0942,109644.0
2017-02-08 10:40:00,34.19,34.29,34.14,34.26,150004.0,21.1004,21.1621,21.0695,21.1436,150004.0
2017-02-08 10:45:00,34.26,34.44,34.26,34.42,267096.0,21.1436,21.2547,21.1436,21.2423,267096.0
2017-02-08 10:50:00,34.42,34.45,34.38,34.4,133705.0,21.2423,21.2608,21.2176,21.23,133705.0
2017-02-08 10:55:00,34.4,34.44,34.35,34.38,152680.0,21.23,21.2547,21.1991,21.2176,152680.0
2017-02-08 11:00:00,34.38,34.42,34.36,34.41,82682.0,21.2176,21.2423,21.2053,21.2362,82682.0
2017-02-08 11:05:00,34.4,34.45,34.4,34.43,109207.0,21.23,21.2608,21.23,21.2485,109207.0
2017-02-08 11:10:00,34.43,34.44,34.36,34.37,86194.0,21.2485,21.2547,21.2053,21.2115,86194.0
2017-02-08 11:15:00,34.36,34.43,34.35,34.41,44695.0,21.2053,21.2485,21.1991,21.2362,44695.0
2017-02-08 11:20:00,34.41,34.45,34.4,34.42,85838.0,21.2362,21.2608,21.23,21.2423,85838.0
2017-02-08 11:25:00,34.43,34.45,34.42,34.44,58350.0,21.2485,21.2608,21.2423,21.2547,58350.0
2017-02-08 11:30:00,34.45,34.45,34.39,34.4,72029.0,21.2608,21.2608,21.2238,21.23,72029.0
2017-02-08 11:35:00,34.39,34.39,34.34,34.35,53255.0,21.2238,21.2238,21.193,21.1991,53255.0
2017-02-08 11:40:00,34.34,34.35,34.3,34.31,64718.0,21.193,21.1991,21.1683,21.1744,64718.0
2017-02-08 11:45:00,34.3,34.33,34.28,34.29,91095.0,21.1683,21.1868,21.1559,21.1621,91095.0
2017-02-08 11:50:00,34.29,34.35,34.28,34.35,112579.0,21.1621,21.1991,21.1559,21.1991,112579.0
2017-02-08 11:55:00,34.35,34.37,34.34,34.35,28983.0,21.1991,21.2115,21.193,21.1991,28983.0
2017-02-08 12:00:00,34.35,34.39,34.35,34.38,25625.0,21.1991,21.2238,21.1991,21.2176,25625.0
2017-02-08 12:05:00,34.38,34.41,34.36,34.38,39275.0,21.2176,21.2362,21.2053,21.2176,39275.0
2017-02-08 12:10:00,34.38,34.39,34.34,34.34,32532.0,21.2176,21.2238,21.193,21.193,32532.0
2017-02-08 12:15:00,34.35,34.36,34.34,34.35,18685.0,21.1991,21.2053,21.193,21.1991,18685.0
2017-02-08 12:20:00,34.35,34.38,34.34,34.37,50712.0,21.1991,21.2176,21.193,21.2115,50712.0
2017-02-08 12:25:00,34.37,34.37,34.34,34.36,32476.0,21.2115,21.2115,21.193,21.2053,32476.0
2017-02-08 12:30:00,34.36,34.41,34.36,34.41,51257.0,21.2053,21.2362,21.2053,21.2362,51257.0
2017-02-08 12:35:00,34.41,34.41,34.38,34.4,29822.0,21.2362,21.2362,21.2176,21.23,29822.0
2017-02-08 12:40:00,34.4,34.42,34.39,34.39,54170.0,21.23,21.2423,21.2238,21.2238,54170.0
2017-02-08 12:45:00,34.4,34.4,34.38,34.4,41427.0,21.23,21.23,21.2176,21.23,41427.0
2017-02-08 12:50:00,34.39,34.41,34.39,34.4,27092.0,21.2238,21.2362,21.2238,21.23,27092.0
2017-02-08 12:55:00,34.4,34.4,34.38,34.39,30521.0,21.23,21.23,21.2176,21.2238,30521.0
2017-02-08 13:00:00,34.39,34.4,34.38,34.39,28108.0,21.2238,21.23,21.2176,21.2238,28108.0
2017-02-08 13:05:00,34.38,34.4,34.38,34.38,28927.0,21.2176,21.23,21.2176,21.2176,28927.0
2017-02-08 13:10:00,34.39,34.39,34.36,34.38,29646.0,21.2238,21.2238,21.2053,21.2176,29646.0
2017-02-08 13:15:00,34.38,34.38,34.34,34.36,51204.0,21.2176,21.2176,21.193,21.2053,51204.0
2017-02-08 13:20:00,34.37,34.37,34.34,34.36,43033.0,21.2115,21.2115,21.193,21.2053,43033.0
2017-02-08 13:25:00,34.36,34.36,34.32,34.33,40255.0,21.2053,21.2053,21.1806,21.1868,40255.0
2017-02-08 13:30:00,34.32,34.34,34.32,34.33,27290.0,21.1806,21.193,21.1806,21.1868,27290.0
2017-02-08 13:35:00,34.33,34.33,34.3,34.31,51285.0,21.1868,21.1868,21.1683,21.1744,51285.0
2017-02-08 13:40:00,34.31,34.32,34.29,34.31,47845.0,21.1744,21.1806,21.1621,21.1744,47845.0
2017-02-08 13:45:00,34.32,34.35,34.31,34.33,36776.0,21.1806,21.1991,21.1744,21.1868,36776.0
2017-02-08 13:50:00,34.33,34.34,34.32,34.33,28223.0,21.1868,21.193,21.1806,21.1868,28223.0
2017-02-08 13:55:00,34.33,34.35,34.32,34.35,27903.0,21.1868,21.1991,21.1806,21.1991,27903.0
2017-02-08 14:00:00,34.34,34.36,34.34,34.36,22191.0,21.193,21.2053,21.193,21.2053,22191.0
2017-02-08 14:05:00,34.36,34.36,34.32,34.34,46418.0,21.2053,21.2053,21.1806,21.193,46418.0
2017-02-08 14:10:00,34.34,34.35,34.29,34.32,89009.0,21.193,21.1991,21.1621,21.1806,89009.0
2017-02-08 14:15:00,34.32,34.34,34.31,34.31,41555.0,21.1806,21.193,21.1744,21.1744,41555.0
2017-02-08 14:20:00,34.31,34.32,34.31,34.31,30512.0,21.1744,21.1806,21.1744,21.1744,30512.0
2017-02-08 14:25:00,34.32,34.35,34.32,34.34,54885.0,21.1806,21.1991,21.1806,21.193,54885.0
2017-02-08 14:30:00,34.34,34.37,34.34,34.36,43806.0,21.193,21.2115,21.193,21.2053,43806.0
2017-02-08 14:35:00,34.36,34.36,34.34,34.35,50275.0,21.2053,21.2053,21.193,21.1991,50275.0
2017-02-08 14:40:00,34.36,34.39,34.35,34.37,53859.0,21.2053,21.2238,21.1991,21.2115,53859.0
2017-02-08 14:45:00,34.37,34.38,34.35,34.37,53805.0,21.2115,21.2176,21.1991,21.2115,53805.0
2017-02-08 14:50:00,34.36,34.4,34.36,34.39,44443.0,21.2053,21.23,21.2053,21.2238,44443.0
2017-02-08 14:55:00,34.39,34.39,34.37,34.37,21596.0,21.2238,21.2238,21.2115,21.2115,21596.0
2017-02-08 15:00:00,34.38,34.4,34.37,34.4,45868.0,21.2176,21.23,21.2115,21.23,45868.0
2017-02-08 15:05:00,34.4,34.4,34.37,34.39,37526.0,21.23,21.23,21.2115,21.2238,37526.0
2017-02-08 15:10:00,34.4,34.4,34.38,34.38,47928.0,21.23,21.23,21.2176,21.2176,47928.0
2017-02-08 15:15:00,34.39,34.4,34.38,34.39,61423.0,21.2238,21.23,21.2176,21.2238,61423.0
2017-02-08 15:20:00,34.39,34.4,34.39,34.39,38378.0,21.2238,21.23,21.2238,21.2238,38378.0
2017-02-08 15:25:00,34.39,34.41,34.39,34.41,87442.0,21.2238,21.2362,21.2238,21.2362,87442.0
2017-02-08 15:30:00,34.41,34.42,34.39,34.41,156689.0,21.2362,21.2423,21.2238,21.2362,156689.0
2017-02-08 15:35:00,34.41,34.41,34.39,34.39,146377.0,21.2362,21.2362,21.2238,21.2238,146377.0
2017-02-08 15:40:00,34.39,34.42,34.39,34.41,240926.0,21.2238,21.2423,21.2238,21.2362,240926.0
2017-02-08 15:45:00,34.42,34.43,34.4,34.43,192707.0,21.2423,21.2485,21.23,21.2485,192707.0
2017-02-08 15:50:00,34.43,34.43,34.42,34.43,124830.0,21.2485,21.2485,21.2423,21.2485,124830.0
2017-02-08 15:55:00,34.43,34.46,34.42,34.44,347942.0,21.2485,21.267,21.2423,21.2547,347942.0
2017-02-09 09:30:00,34.86,34.91,34.81,34.81,475916.0,21.5139,21.5447,21.483,21.483,475916.0
2017-02-09 09:35:00,34.81,34.84,34.76,34.79,251398.0,21.483,21.5015,21.4522,21.4707,251398.0
2017-02-09 09:40:00,34.78,34.82,34.72,34.74,143589.0,21.4645,21.4892,21.4275,21.4398,143589.0
2017-02-09 09:45:00,34.75,34.77,34.71,34.73,141340.0,21.446,21.4583,21.4213,21.4336,141340.0
2017-02-09 09:50:00,34.73,34.74,34.7,34.71,269587.0,21.4336,21.4398,21.4151,21.4213,269587.0
2017-02-09 09:55:00,34.7,34.7,34.61,34.63,222257.0,21.4151,21.4151,21.3596,21.3719,222257.0
2017-02-09 10:00:00,34.63,34.66,34.61,34.65,173626.0,21.3719,21.3904,21.3596,21.3843,173626.0
2017-02-09 10:05:00,34.66,34.7,34.63,34.64,117395.0,21.3904,21.4151,21.3719,21.3781,117395.0
2017-02-09 10:10:00,34.63,34.7,34.61,34.69,112189.0,21.3719,21.4151,21.3596,21.409,112189.0
2017-02-09 10:15:00,34.69,34.72,34.67,34.7,107143.0,21.409,21.4275,21.3966,21.4151,107143.0
2017-02-09 10:20:00,34.69,34.71,34.65,34.68,138688.0,21.409,21.4213,21.3843,21.4028,138688.0
2017-02-09 10:25:00,34.68,34.75,34.67,34.75,125572.0,21.4028,21.446,21.3966,21.446,125572.0
2017-02-09 10:30:00,34.75,34.75,34.68,34.7,93695.0,21.446,21.446,21.4028,21.4151,93695.0
2017-02-09 10:35:00,34.7,34.73,34.66,34.7,124408.0,21.4151,21.4336,21.3904,21.4151,124408.0
2017-02-09 10:40:00,34.7,34.73,34.68,34.7,65035.0,21.4151,21.4336,21.4028,21.4151,65035.0
2017-02-09 10:45:00,34.7,34.74,34.68,34.72,81830.0,21.4151,21.4398,21.4028,21.4275,81830.0
2017-02-09 10:50:00,34.73,34.73,34.67,34.69,106795.0,21.4336,21.4336,21.3966,21.409,106795.0
2017-02-09 10:55:00,34.69,34.7,34.64,34.64,127987.0,21.409,21.4151,21.3781,21.3781,127987.0
2017-02-09 11:00:00,34.65,34.65,34.55,34.58,140134.0,21.3843,21.3843,21.3226,21.3411,140134.0
2017-02-09 11:05:00,34.58,34.58,34.52,34.54,65269.0,21.3411,21.3411,21.304,21.3164,65269.0
2017-02-09 11:10:00,34.54,34.54,34.52,34.52,114199.0,21.3164,21.3164,21.304,21.304,114199.0
2017-02-09 11:15:00,34.52,34.55,34.51,34.51,114413.0,21.304,21.3226,21.2979,21.2979,114413.0
2017-02-09 11:20:00,34.51,34.52,34.5,34.5,104588.0,21.2979,21.304,21.2917,21.2917,104588.0
2017-02-09 11:25:00,34.51,34.58,34.5,34.54,108402.0,21.2979,21.3411,21.2917,21.3164,108402.0
2017-02-09 11:30:00,34.55,34.55,34.49,34.49,81309.0,21.3226,21.3226,21.2855,21.2855,81309.0
2017-02-09 11:35:00,34.49,34.5,34.46,34.46,68311.0,21.2855,21.2917,21.267,21.267,68311.0
2017-02-09 11:40:00,34.46,34.47,34.45,34.45,44379.0,21.267,21.2732,21.2608,21.2608,44379.0
2017-02-09 11:45:00,34.45,34.47,34.45,34.47,57749.0,21.2608,21.2732,21.2608,21.2732,57749.0
2017-02-09 11:50:00,34.47,34.47,34.44,34.44,48876.0,21.2732,21.2732,21.2547,21.2547,48876.0
2017-02-09 11:55:00,34.45,34.5,34.44,34.49,87471.0,21.2608,21.2917,21.2547,21.2855,87471.0
2017-02-09 12:00:00,34.48,34.52,34.48,34.5,116189.0,21.2794,21.304,21.2794,21.2917,116189.0
2017-02-09 12:05:00,34.5,34.53,34.49,34.53,36094.0,21.2917,21.3102,21.2855,21.3102,36094.0
2017-02-09 12:10:00,34.54,34.55,34.53,34.54,41586.0,21.3164,21.3226,21.3102,21.3164,41586.0
2017-02-09 12:15:00,34.53,34.55,34.49,34.5,76145.0,21.3102,21.3226,21.2855,21.2917,76145.0
2017-02-09 12:20:00,34.51,34.51,34.48,34.49,60027.0,21.2979,21.2979,21.2794,21.2855,60027.0
2017-02-09 12:25:00,34.5,34.55,34.49,34.54,137484.0,21.2917,21.3226,21.2855,21.3164,137484.0
2017-02-09 12:30:00,34.54,34.59,34.53,34.58,121265.0,21.3164,21.3472,21.3102,21.3411,121265.0
2017-02-09 12:35:00,34.57,34.6,34.57,34.59,131801.0,21.3349,21.3534,21.3349,21.3472,131801.0
2017-02-09 12:40:00,34.59,34.6,34.57,34.58,56957.0,21.3472,21.3534,21.3349,21.3411,56957.0
2017-02-09 12:45:00,34.58,34.62,34.57,34.6,164034.0,21.3411,21.3658,21.3349,21.3534,164034.0
2017-02-09 12:50:00,34.61,34.63,34.57,34.57,120447.0,21.3596,21.3719,21.3349,21.3349,120447.0
2017-02-09 12:55:00,34.57,34.58,34.57,34.57,42148.0,21.3349,21.3411,21.3349,21.3349,42148.0
2017-02-09 13:00:00,34.58,34.58,34.57,34.57,26115.0,21.3411,21.3411,21.3349,21.3349,26115.0
2017-02-09 13:05:00,34.57,34.58,34.56,34.56,39445.0,21.3349,21.3411,21.3287,21.3287,39445.0
2017-02-09 13:10:00,34.57,34.57,34.56,34.57,43660.0,21.3349,21.3349,21.3287,21.3349,43660.0
2017-02-09 13:15:00,34.56,34.6,34.56,34.59,56230.0,21.3287,21.3534,21.3287,21.3472,56230.0
2017-02-09 13:20:00,34.59,34.62,34.59,34.61,32354.0,21.3472,21.3658,21.3472,21.3596,32354.0
2017-02-09 13:25:00,34.61,34.62,34.59,34.59,27285.0,21.3596,21.3658,21.3472,21.3472,27285.0
2017-02-09 13:30:00,34.59,34.6,34.55,34.55,34104.0,21.3472,21.3534,21.3226,21.3226,34104.0
2017-02-09 13:35:00,34.55,34.57,34.54,34.56,70497.0,21.3226,21.3349,21.3164,21.3287,70497.0
2017-02-09 13:40:00,34.57,34.57,34.53,34.54,60743.0,21.3349,21.3349,21.3102,21.3164,60743.0
2017-02-09 13:45:00,34.54,34.55,34.53,34.53,38897.0,21.3164,21.3226,21.3102,21.3102,38897.0
2017-02-09 13:50:00,34.53,34.54,34.52,34.52,53719.0,21.3102,21.3164,21.304,21.304,53719.0
2017-02-09 13:55:00,34.52,34.53,34.51,34.51,31552.0,21.304,21.3102,21.2979,21.2979,31552.0
2017-02-09 14:00:00,34.52,34.52,34.5,34.5,46146.0,21.304,21.304,21.2917,21.2917,46146.0
2017-02-09 14:05:00,34.51,34.51,34.47,34.48,85181.0,21.2979,21.2979,21.2732,21.2794,85181.0
2017-02-09 14:10:00,34.48,34.49,34.47,34.49,59306.0,21.2794,21.2855,21.2732,21.2855,59306.0
2017-02-09 14:15:00,34.48,34.49,34.46,34.47,116106.0,21.2794,21.2855,21.267,21.2732,116106.0
2017-02-09 14:20:00,34.48,34.48,34.47,34.47,41024.0,21.2794,21.2794,21.2732,21.2732,41024.0
2017-02-09 14:25:00,34.47,34.48,34.47,34.48,38924.0,21.2732,21.2794,21.2732,21.2794,38924.0
2017-02-09 14:30:00,34.48,34.5,34.47,34.5,81006.0,21.2794,21.2917,21.2732,21.2917,81006.0
2017-02-09 14:35:00,34.5,34.52,34.49,34.5,79999.0,21.2917,21.304,21.2855,21.2917,79999.0
2017-02-09 14:40:00,34.5,34.52,34.5,34.5,83213.0,21.2917,21.304,21.2917,21.2917,83213.0
2017-02-09 14:45:00,34.5,34.52,34.5,34.5,102423.0,21.2917,21.304,21.2917,21.2917,102423.0
2017-02-09 14:50:00,34.51,34.51,34.48,34.48,60598.0,21.2979,21.2979,21.2794,21.2794,60598.0
2017-02-09 14:55:00,34.48,34.49,34.48,34.48,81918.0,21.2794,21.2855,21.2794,21.2794,81918.0
2017-02-09 15:00:00,34.48,34.5,34.48,34.48,61370.0,21.2794,21.2917,21.2794,21.2794,61370.0
2017-02-09 15:05:00,34.48,34.5,34.48,34.49,73973.0,21.2794,21.2917,21.2794,21.2855,73973.0
2017-02-09 15:10:00,34.5,34.5,34.46,34.46,74925.0,21.2917,21.2917,21.267,21.267,74925.0
2017-02-09 15:15:00,34.47,34.47,34.44,34.45,80367.0,21.2732,21.2732,21.2547,21.2608,80367.0
2017-02-09 15:20:00,34.45,34.45,34.42,34.42,107199.0,21.2608,21.2608,21.2423,21.2423,107199.0
2017-02-09 15:25:00,34.42,34.44,34.42,34.43,99913.0,21.2423,21.2547,21.2423,21.2485,99913.0
2017-02-09 15:30:00,34.44,34.44,34.41,34.42,180066.0,21.2547,21.2547,21.2362,21.2423,180066.0
2017-02-09 15:35:00,34.42,34.43,34.41,34.43,95122.0,21.2423,21.2485,21.2362,21.2485,95122.0
2017-02-09 15:40:00,34.43,34.48,34.42,34.46,203888.0,21.2485,21.2794,21.2423,21.267,203888.0
2017-02-09 15:45:00,34.47,34.49,34.45,34.48,145279.0,21.2732,21.2855,21.2608,21.2794,145279.0
2017-02-09 15:50:00,34.48,34.49,34.46,34.47,193064.0,21.2794,21.2855,21.267,21.2732,193064.0
2017-02-09 15:55:00,34.47,34.47,34.43,34.43,519861.0,21.2732,21.2732,21.2485,21.2485,519861.0
2017-02-10 09:30:00,34.65,34.69,34.62,34.64,196208.0,21.3843,21.409,21.3658,21.3781,196208.0
2017-02-10 09:35:00,34.64,34.68,34.63,34.65,161765.0,21.3781,21.4028,21.3719,21.3843,161765.0
2017-02-10 09:40:00,34.65,34.69,34.62,34.69,132231.0,21.3843,21.409,21.3658,21.409,132231.0
2017-02-10 09:45:00,34.69,34.7,34.66,34.7,91684.0,21.409,21.4151,21.3904,21.4151,91684.0
2017-02-10 09:50:00,34.7,34.71,34.61,34.61,75572.0,21.4151,21.4213,21.3596,21.3596,75572.0
2017-02-10 09:55:00,34.61,34.62,34.54,34.55,191675.0,21.3596,21.3658,21.3164,21.3226,191675.0
2017-02-10 10:00:00,34.55,34.6,34.51,34.52,185841.0,21.3226,21.3534,21.2979,21.304,185841.0
2017-02-10 10:05:00,34.52,34.55,34.5,34.54,96542.0,21.304,21.3226,21.2917,21.3164,96542.0
2017-02-10 10:10:00,34.54,34.58,34.54,34.57,107137.0,21.3164,21.3411,21.3164,21.3349,107137.0
2017-02-10 10:15:00,34.56,34.57,34.5,34.51,103103.0,21.3287,21.3349,21.2917,21.2979,103103.0
2017-02-10 10:20:00,34.51,34.51,34.45,34.45,204853.0,21.2979,21.2979,21.2608,21.2608,204853.0
2017-02-10 10:25:00,34.45,34.5,34.44,34.48,183215.0,21.2608,21.2917,21.2547,21.2794,183215.0
2017-02-10 10:30:00,34.48,34.53,34.48,34.52,97842.0,21.2794,21.3102,21.2794,21.304,97842.0
2017-02-10 10:35:00,34.52,34.58,34.51,34.53,118882.0,21.304,21.3411,21.2979,21.3102,118882.0
2017-02-10 10:40:00,34.52,34.53,34.48,34.49,114540.0,21.304,21.3102,21.2794,21.2855,114540.0
2017-02-10 10:45:00,34.49,34.51,34.48,34.48,62804.0,21.2855,21.2979,21.2794,21.2794,62804.0
2017-02-10 10:50:00,34.49,34.53,34.48,34.52,67872.0,21.2855,21.3102,21.2794,21.304,67872.0
2017-02-10 10:55:00,34.52,34.53,34.5,34.51,76741.0,21.304,21.3102,21.2917,21.2979,76741.0
2017-02-10 11:00:00,34.51,34.51,34.45,34.47,82626.0,21.2979,21.2979,21.2608,21.2732,82626.0
2017-02-10 11:05:00,34.48,34.48,34.45,34.45,59153.0,21.2794,21.2794,21.2608,21.2608,59153.0
2017-02-10 11:10:00,34.45,34.49,34.45,34.47,92040.0,21.2608,21.2855,21.2608,21.2732,92040.0
2017-02-10 11:15:00,34.46,34.49,34.45,34.48,72101.0,21.267,21.2855,21.2608,21.2794,72101.0
2017-02-10 11:20:00,34.47,34.5,34.47,34.49,56393.0,21.2732,21.2917,21.2732,21.2855,56393.0
2017-02-10 11:25:00,34.48,34.49,34.45,34.46,84035.0,21.2794,21.2855,21.2608,21.267,84035.0
2017-02-10 11:30:00,34.47,34.52,34.47,34.51,99694.0,21.2732,21.304,21.2732,21.2979,99694.0
2017-02-10 11:35:00,34.51,34.53,34.5,34.52,127025.0,21.2979,21.3102,21.2917,21.304,127025.0
2017-02-10 11:40:00,34.53,34.55,34.52,34.52,74345.0,21.3102,21.3226,21.304,21.304,74345.0
2017-02-10 11:45:00,34.52,34.53,34.51,34.52,27570.0,21.304,21.3102,21.2979,21.304,27570.0
2017-02-10 11:50:00,34.52,34.52,34.5,34.51,32991.0,21.304,21.304,21.2917,21.2979,32991.0
2017-02-10 11:55:00,34.5,34.53,34.5,34.52,50923.0,21.2917,21.3102,21.2917,21.304,50923.0
2017-02-10 12:00:00,34.52,34.55,34.52,34.55,65262.0,21.304,21.3226,21.304,21.3226,65262.0
2017-02-10 12:05:00,34.54,34.56,34.53,34.56,46112.0,21.3164,21.3287,21.3102,21.3287,46112.0
2017-02-10 12:10:00,34.55,34.56,34.54,34.54,18459.0,21.3226,21.3287,21.3164,21.3164,18459.0
2017-02-10 12:15:00,34.55,34.57,34.54,34.57,36081.0,21.3226,21.3349,21.3164,21.3349,36081.0
2017-02-10 12:20:00,34.57,34.57,34.55,34.55,24532.0,21.3349,21.3349,21.3226,21.3226,24532.0
2017-02-10 12:25:00,34.55,34.56,34.54,34.55,28667.0,21.3226,21.3287,21.3164,21.3226,28667.0
2017-02-10 12:30:00,34.55,34.59,34.55,34.58,48662.0,21.3226,21.3472,21.3226,21.3411,48662.0
2017-02-10 12:35:00,34.58,34.58,34.56,34.57,19754.0,21.3411,21.3411,21.3287,21.3349,19754.0
2017-02-10 12:40:00,34.57,34.58,34.55,34.56,27876.0,21.3349,21.3411,21.3226,21.3287,27876.0
2017-02-10 12:45:00,34.56,34.57,34.55,34.55,18849.0,21.3287,21.3349,21.3226,21.3226,18849.0
2017-02-10 12:50:00,34.55,34.55,34.54,34.55,29323.0,21.3226,21.3226,21.3164,21.3226,29323.0
2017-02-10 12:55:00,34.55,34.55,34.53,34.53,26487.0,21.3226,21.3226,21.3102,21.3102,26487.0
2017-02-10 13:00:00,34.53,34.54,34.51,34.51,47182.0,21.3102,21.3164,21.2979,21.2979,47182.0
2017-02-10 13:05:00,34.52,34.53,34.51,34.52,19846.0,21.304,21.3102,21.2979,21.304,19846.0
2017-02-10 13:10:00,34.52,34.52,34.51,34.52,13072.0,21.304,21.304,21.2979,21.304,13072.0
2017-02-10 13:15:00,34.52,34.53,34.51,34.51,37111.0,21.304,21.3102,21.2979,21.2979,37111.0
2017-02-10 13:20:00,34.51,34.52,34.5,34.52,37895.0,21.2979,21.304,21.2917,21.304,37895.0
2017-02-10 13:25:00,34.51,34.52,34.48,34.48,78020.0,21.2979,21.304,21.2794,21.2794,78020.0
2017-02-10 13:30:00,34.49,34.49,34.45,34.46,151307.0,21.2855,21.2855,21.2608,21.267,151307.0
2017-02-10 13:35:00,34.47,34.49,34.46,34.48,67747.0,21.2732,21.2855,21.267,21.2794,67747.0
2017-02-10 13:40:00,34.48,34.49,34.46,34.47,68300.0,21.2794,21.2855,21.267,21.2732,68300.0
2017-02-10 13:45:00,34.47,34.47,34.46,34.47,25796.0,21.2732,21.2732,21.267,21.2732,25796.0
2017-02-10 13:50:00,34.47,34.5,34.46,34.47,138532.0,21.2732,21.2917,21.267,21.2732,138532.0
2017-02-10 13:55:00,34.48,34.48,34.47,34.47,31820.0,21.2794,21.2794,21.2732,21.2732,31820.0
2017-02-10 14:00:00,34.47,34.48,34.45,34.46,80356.0,21.2732,21.2794,21.2608,21.267,80356.0
2017-02-10 14:05:00,34.47,34.47,34.45,34.46,32476.0,21.2732,21.2732,21.2608,21.267,32476.0
2017-02-10 14:10:00,34.45,34.46,34.44,34.45,107538.0,21.2608,21.267,21.2547,21.2608,107538.0
2017-02-10 14:15:00,34.45,34.48,34.45,34.48,36985.0,21.2608,21.2794,21.2608,21.2794,36985.0
2017-02-10 14:20:00,34.48,34.49,34.47,34.48,61065.0,21.2794,21.2855,21.2732,21.2794,61065.0
2017-02-10 14:25:00,34.48,34.49,34.47,34.48,38450.0,21.2794,21.2855,21.2732,21.2794,38450.0
2017-02-10 14:30:00,34.48,34.48,34.46,34.48,26794.0,21.2794,21.2794,21.267,21.2794,26794.0
2017-02-10 14:35:00,34.47,34.47,34.46,34.46,20721.0,21.2732,21.2732,21.267,21.267,20721.0
2017-02-10 14:40:00,34.46,34.5,34.46,34.49,59145.0,21.267,21.2917,21.267,21.2855,59145.0
2017-02-10 14:45:00,34.5,34.51,34.48,34.51,40474.0,21.2917,21.2979,21.2794,21.2979,40474.0
2017-02-10 14:50:00,34.51,34.51,34.48,34.5,63977.0,21.2979,21.2979,21.2794,21.2917,63977.0
2017-02-10 14:55:00,34.5,34.5,34.48,34.48,32682.0,21.2917,21.2917,21.2794,21.2794,32682.0
2017-02-10 15:00:00,34.48,34.49,34.47,34.48,27709.0,21.2794,21.2855,21.2732,21.2794,27709.0
2017-02-10 15:05:00,34.48,34.48,34.46,34.48,89400.0,21.2794,21.2794,21.267,21.2794,89400.0
2017-02-10 15:10:00,34.48,34.48,34.46,34.46,58006.0,21.2794,21.2794,21.267,21.267,58006.0
2017-02-10 15:15:00,34.47,34.47,34.46,34.47,44171.0,21.2732,21.2732,21.267,21.2732,44171.0
2017-02-10 15:20:00,34.47,34.48,34.46,34.48,52641.0,21.2732,21.2794,21.267,21.2794,52641.0
2017-02-10 15:25:00,34.48,34.5,34.47,34.5,46362.0,21.2794,21.2917,21.2732,21.2917,46362.0
2017-02-10 15:30:00,34.5,34.52,34.49,34.52,41207.0,21.2917,21.304,21.2855,21.304,41207.0
2017-02-10 15:35:00,34.52,34.52,34.5,34.52,104086.0,21.304,21.304,21.2917,21.304,104086.0
2017-02-10 15:40:00,34.52,34.54,34.51,34.54,90832.0,21.304,21.3164,21.2979,21.3164,90832.0
2017-02-10 15:45:00,34.54,34.54,34.52,34.52,153350.0,21.3164,21.3164,21.304,21.304,153350.0
2017-02-10 15:50:00,34.52,34.53,34.51,34.52,130518.0,21.304,21.3102,21.2979,21.304,130518.0
2017-02-10 15:55:00,34.51,34.53,34.51,34.52,232126.0,21.2979,21.3102,21.2979,21.304,232126.0
2017-02-13 09:30:00,34.57,34.63,34.55,34.59,297476.0,21.3349,21.3719,21.3226,21.3472,297476.0
2017-02-13 09:35:00,34.58,34.61,34.54,34.6,178590.0,21.3411,21.3596,21.3164,21.3534,178590.0
2017-02-13 09:40:00,34.61,34.65,34.6,34.63,109877.0,21.3596,21.3843,21.3534,21.3719,109877.0
2017-02-13 09:45:00,34.63,34.67,34.62,34.64,120524.0,21.3719,21.3966,21.3658,21.3781,120524.0
2017-02-13 09:50:00,34.64,34.65,34.58,34.58,140553.0,21.3781,21.3843,21.3411,21.3411,140553.0
2017-02-13 09:55:00,34.58,34.6,34.57,34.58,100939.0,21.3411,21.3534,21.3349,21.3411,100939.0
2017-02-13 10:00:00,34.58,34.61,34.57,34.6,118059.0,21.3411,21.3596,21.3349,21.3534,118059.0
2017-02-13 10:05:00,34.61,34.62,34.59,34.61,70057.0,21.3596,21.3658,21.3472,21.3596,70057.0
2017-02-13 10:10:00,34.62,34.63,34.61,34.62,67263.0,21.3658,21.3719,21.3596,21.3658,67263.0
2017-02-13 10:15:00,34.62,34.65,34.61,34.64,73983.0,21.3658,21.3843,21.3596,21.3781,73983.0
2017-02-13 10:20:00,34.65,34.66,34.63,34.64,79430.0,21.3843,21.3904,21.3719,21.3781,79430.0
2017-02-13 10:25:00,34.64,34.68,34.63,34.66,63329.0,21.3781,21.4028,21.3719,21.3904,63329.0
2017-02-13 10:30:00,34.65,34.7,34.63,34.69,54959.0,21.3843,21.4151,21.3719,21.409,54959.0
2017-02-13 10:35:00,34.69,34.69,34.67,34.69,85208.0,21.409,21.409,21.3966,21.409,85208.0
2017-02-13 10:40:00,34.68,34.7,34.67,34.68,50347.0,21.4028,21.4151,21.3966,21.4028,50347.0
2017-02-13 10:45:00,34.68,34.69,34.66,34.68,63404.0,21.4028,21.409,21.3904,21.4028,63404.0
2017-02-13 10:50:00,34.68,34.68,34.65,34.65,81236.0,21.4028,21.4028,21.3843,21.3843,81236.0
2017-02-13 10:55:00,34.65,34.68,34.64,34.67,43875.0,21.3843,21.4028,21.3781,21.3966,43875.0
2017-02-13 11:00:00,34.66,34.68,34.63,34.64,49419.0,21.3904,21.4028,21.3719,21.3781,49419.0
2017-02-13 11:05:00,34.64,34.65,34.62,34.63,90207.0,21.3781,21.3843,21.3658,21.3719,90207.0
2017-02-13 11:10:00,34.62,34.63,34.6,34.6,42609.0,21.3658,21.3719,21.3534,21.3534,42609.0
2017-02-13 11:15:00,34.6,34.62,34.6,34.62,65842.0,21.3534,21.3658,21.3534,21.3658,65842.0
2017-02-13 11:20:00,34.61,34.64,34.6,34.64,97854.0,21.3596,21.3781,21.3534,21.3781,97854.0
2017-02-13 11:25:00,34.64,34.64,34.59,34.6,84949.0,21.3781,21.3781,21.3472,21.3534,84949.0
2017-02-13 11:30:00,34.61,34.61,34.52,34.52,255658.0,21.3596,21.3596,21.304,21.304,255658.0
2017-02-13 11:35:00,34.53,34.55,34.51,34.54,43508.0,21.3102,21.3226,21.2979,21.3164,43508.0
2017-02-13 11:40:00,34.55,34.57,34.54,34.57,36905.0,21.3226,21.3349,21.3164,21.3349,36905.0
2017-02-13 11:45:00,34.57,34.58,34.54,34.55,89017.0,21.3349,21.3411,21.3164,21.3226,89017.0
2017-02-13 11:50:00,34.55,34.56,34.54,34.54,43630.0,21.3226,21.3287,21.3164,21.3164,43630.0
2017-02-13 11:55:00,34.55,34.56,34.54,34.56,47770.0,21.3226,21.3287,21.3164,21.3287,47770.0
2017-02-13 12:00:00,34.55,34.59,34.55,34.58,82722.0,21.3226,21.3472,21.3226,21.3411,82722.0
2017-02-13 12:05:00,34.58,34.59,34.57,34.57,31607.0,21.3411,21.3472,21.3349,21.3349,31607.0
2017-02-13 12:10:00,34.58,34.58,34.56,34.58,36170.0,21.3411,21.3411,21.3287,21.3411,36170.0
2017-02-13 12:15:00,34.58,34.58,34.55,34.58,77917.0,21.3411,21.3411,21.3226,21.3411,77917.0
2017-02-13 12:20:00,34.58,34.61,34.57,34.61,60977.0,21.3411,21.3596,21.3349,21.3596,60977.0
2017-02-13 12:25:00,34.6,34.61,34.6,34.61,21406.0,21.3534,21.3596,21.3534,21.3596,21406.0
2017-02-13 12:30:00,34.61,34.61,34.59,34.6,38912.0,21.3596,21.3596,21.3472,21.3534,38912.0
2017-02-13 12:35:00,34.6,34.6,34.58,34.59,46180.0,21.3534,21.3534,21.3411,21.3472,46180.0
2017-02-13 12:40:00,34.59,34.59,34.56,34.58,37188.0,21.3472,21.3472,21.3287,21.3411,37188.0
2017-02-13 12:45:00,34.58,34.61,34.57,34.59,124499.0,21.3411,21.3596,21.3349,21.3472,124499.0
2017-02-13 12:50:00,34.59,34.63,34.59,34.62,42036.0,21.3472,21.3719,21.3472,21.3658,42036.0
2017-02-13 12:55:00,34.61,34.63,34.6,34.63,52311.0,21.3596,21.3719,21.3534,21.3719,52311.0
2017-02-13 13:00:00,34.63,34.65,34.61,34.65,64223.0,21.3719,21.3843,21.3596,21.3843,64223.0
2017-02-13 13:05:00,34.65,34.66,34.64,34.65,46248.0,21.3843,21.3904,21.3781,21.3843,46248.0
2017-02-13 13:10:00,34.65,34.66,34.64,34.66,24078.0,21.3843,21.3904,21.3781,21.3904,24078.0
2017-02-13 13:15:00,34.66,34.67,34.65,34.67,25423.0,21.3904,21.3966,21.3843,21.3966,25423.0
2017-02-13 13:20:00,34.67,34.69,34.66,34.68,45499.0,21.3966,21.409,21.3904,21.4028,45499.0
2017-02-13 13:25:00,34.69,34.7,34.68,34.7,30481.0,21.409,21.4151,21.4028,21.4151,30481.0
2017-02-13 13:30:00,34.7,34.7,34.68,34.69,61771.0,21.4151,21.4151,21.4028,21.409,61771.0
2017-02-13 13:35:00,34.69,34.7,34.68,34.69,38763.0,21.409,21.4151,21.4028,21.409,38763.0
2017-02-13 13:40:00,34.69,34.7,34.68,34.69,46398.0,21.409,21.4151,21.4028,21.409,46398.0
2017-02-13 13:45:00,34.69,34.69,34.65,34.65,56340.0,21.409,21.409,21.3843,21.3843,56340.0
2017-02-13 13:50:00,34.65,34.66,34.62,34.64,58158.0,21.3843,21.3904,21.3658,21.3781,58158.0
2017-02-13 13:55:00,34.64,34.66,34.62,34.65,53100.0,21.3781,21.3904,21.3658,21.3843,53100.0
2017-02-13 14:00:00,34.65,34.67,34.64,34.67,40621.0,21.3843,21.3966,21.3781,21.3966,40621.0
2017-02-13 14:05:00,34.66,34.68,34.66,34.68,36677.0,21.3904,21.4028,21.3904,21.4028,36677.0
2017-02-13 14:10:00,34.68,34.69,34.67,34.68,28998.0,21.4028,21.409,21.3966,21.4028,28998.0
2017-02-13 14:15:00,34.68,34.69,34.66,34.68,49520.0,21.4028,21.409,21.3904,21.4028,49520.0
2017-02-13 14:20:00,34.68,34.69,34.66,34.69,28216.0,21.4028,21.409,21.3904,21.409,28216.0
2017-02-13 14:25:00,34.69,34.7,34.67,34.69,79789.0,21.409,21.4151,21.3966,21.409,79789.0
2017-02-13 14:30:00,34.69,34.71,34.67,34.69,103556.0,21.409,21.4213,21.3966,21.409,103556.0
2017-02-13 14:35:00,34.7,34.72,34.69,34.71,56873.0,21.4151,21.4275,21.409,21.4213,56873.0
2017-02-13 14:40:00,34.7,34.72,34.7,34.7,36917.0,21.4151,21.4275,21.4151,21.4151,36917.0
2017-02-13 14:45:00,34.71,34.72,34.69,34.7,38807.0,21.4213,21.4275,21.409,21.4151,38807.0
2017-02-13 14:50:00,34.7,34.7,34.66,34.68,53997.0,21.4151,21.4151,21.3904,21.4028,53997.0
2017-02-13 14:55:00,34.67,34.69,34.67,34.68,50212.0,21.3966,21.409,21.3966,21.4028,50212.0
2017-02-13 15:00:00,34.67,34.69,34.67,34.68,45307.0,21.3966,21.409,21.3966,21.4028,45307.0
2017-02-13 15:05:00,34.68,34.69,34.67,34.68,43700.0,21.4028,21.409,21.3966,21.4028,43700.0
2017-02-13 15:10:00,34.67,34.69,34.66,34.68,67002.0,21.3966,21.409,21.3904,21.4028,67002.0
2017-02-13 15:15:00,34.68,34.69,34.66,34.66,35592.0,21.4028,21.409,21.3904,21.3904,35592.0
2017-02-13 15:20:00,34.66,34.68,34.65,34.66,86543.0,21.3904,21.4028,21.3843,21.3904,86543.0
2017-02-13 15:25:00,34.66,34.66,34.65,34.65,32461.0,21.3904,21.3904,21.3843,21.3843,32461.0
2017-02-13 15:30:00,34.66,34.66,34.63,34.63,90298.0,21.3904,21.3904,21.3719,21.3719,90298.0
2017-02-13 15:35:00,34.63,34.67,34.63,34.66,82742.0,21.3719,21.3966,21.3719,21.3904,82742.0
2017-02-13 15:40:00,34.66,34.66,34.65,34.66,63956.0,21.3904,21.3904,21.3843,21.3904,63956.0
2017-02-13 15:45:00,34.66,34.66,34.65,34.66,81890.0,21.3904,21.3904,21.3843,21.3904,81890.0
2017-02-13 15:50:00,34.66,34.66,34.64,34.65,166147.0,21.3904,21.3904,21.3781,21.3843,166147.0
2017-02-13 15:55:00,34.65,34.66,34.63,34.66,357887.0,21.3843,21.3904,21.3719,21.3904,357887.0
2017-02-14 09:30:00,34.59,34.61,34.57,34.57,239211.0,21.3472,21.3596,21.3349,21.3349,239211.0
2017-02-14 09:35:00,34.57,34.58,34.55,34.57,142194.0,21.3349,21.3411,21.3226,21.3349,142194.0
2017-02-14 09:40:00,34.57,34.57,34.5,34.51,335138.0,21.3349,21.3349,21.2917,21.2979,335138.0
2017-02-14 09:45:00,34.51,34.54,34.48,34.48,211308.0,21.2979,21.3164,21.2794,21.2794,211308.0
2017-02-14 09:50:00,34.48,34.5,34.46,34.46,230182.0,21.2794,21.2917,21.267,21.267,230182.0
2017-02-14 09:55:00,34.46,34.5,34.46,34.5,117393.0,21.267,21.2917,21.267,21.2917,117393.0
2017-02-14 10:00:00,34.5,34.51,34.43,34.45,199113.0,21.2917,21.2979,21.2485,21.2608,199113.0
2017-02-14 10:05:00,34.45,34.47,34.42,34.46,121112.0,21.2608,21.2732,21.2423,21.267,121112.0
2017-02-14 10:10:00,34.45,34.51,34.44,34.51,115004.0,21.2608,21.2979,21.2547,21.2979,115004.0
2017-02-14 10:15:00,34.51,34.51,34.44,34.45,193025.0,21.2979,21.2979,21.2547,21.2608,193025.0
2017-02-14 10:20:00,34.44,34.48,34.43,34.45,162981.0,21.2547,21.2794,21.2485,21.2608,162981.0
2017-02-14 10:25:00,34.45,34.47,34.44,34.44,278247.0,21.2608,21.2732,21.2547,21.2547,278247.0
2017-02-14 10:30:00,34.45,34.45,34.42,34.44,97516.0,21.2608,21.2608,21.2423,21.2547,97516.0
2017-02-14 10:35:00,34.43,34.44,34.37,34.43,224537.0,21.2485,21.2547,21.2115,21.2485,224537.0
2017-02-14 10:40:00,34.42,34.43,34.4,34.41,116551.0,21.2423,21.2485,21.23,21.2362,116551.0
2017-02-14 10:45:00,34.4,34.42,34.38,34.4,82878.0,21.23,21.2423,21.2176,21.23,82878.0
2017-02-14 10:50:00,34.4,34.44,34.37,34.41,141027.0,21.23,21.2547,21.2115,21.2362,141027.0
2017-02-14 10:55:00,34.42,34.47,34.4,34.41,130187.0,21.2423,21.2732,21.23,21.2362,130187.0
2017-02-14 11:00:00,34.41,34.44,34.4,34.42,61298.0,21.2362,21.2547,21.23,21.2423,61298.0
2017-02-14 11:05:00,34.43,34.45,34.41,34.45,95240.0,21.2485,21.2608,21.2362,21.2608,95240.0
2017-02-14 11:10:00,34.45,34.49,34.45,34.46,41178.0,21.2608,21.2855,21.2608,21.267,41178.0
2017-02-14 11:15:00,34.46,34.47,34.45,34.45,71091.0,21.267,21.2732,21.2608,21.2608,71091.0
2017-02-14 11:20:00,34.47,34.47,34.43,34.47,78183.0,21.2732,21.2732,21.2485,21.2732,78183.0
2017-02-14 11:25:00,34.46,34.5,34.46,34.5,108616.0,21.267,21.2917,21.267,21.2917,108616.0
2017-02-14 11:30:00,34.5,34.51,34.47,34.48,98779.0,21.2917,21.2979,21.2732,21.2794,98779.0
2017-02-14 11:35:00,34.48,34.48,34.45,34.47,34934.0,21.2794,21.2794,21.2608,21.2732,34934.0
2017-02-14 11:40:00,34.47,34.49,34.46,34.47,42821.0,21.2732,21.2855,21.267,21.2732,42821.0
2017-02-14 11:45:00,34.46,34.49,34.46,34.47,69783.0,21.267,21.2855,21.267,21.2732,69783.0
2017-02-14 11:50:00,34.46,34.47,34.42,34.43,72622.0,21.267,21.2732,21.2423,21.2485,72622.0
2017-02-14 11:55:00,34.42,34.45,34.42,34.43,35865.0,21.2423,21.2608,21.2423,21.2485,35865.0
2017-02-14 12:00:00,34.43,34.43,34.41,34.42,37694.0,21.2485,21.2485,21.2362,21.2423,37694.0
2017-02-14 12:05:00,34.42,34.42,34.4,34.4,36294.0,21.2423,21.2423,21.23,21.23,36294.0
2017-02-14 12:10:00,34.4,34.43,34.4,34.43,44492.0,21.23,21.2485,21.23,21.2485,44492.0
2017-02-14 12:15:00,34.43,34.43,34.41,34.41,46269.0,21.2485,21.2485,21.2362,21.2362,46269.0
2017-02-14 12:20:00,34.41,34.44,34.41,34.44,36137.0,21.2362,21.2547,21.2362,21.2547,36137.0
2017-02-14 12:25:00,34.43,34.46,34.43,34.45,51673.0,21.2485,21.267,21.2485,21.2608,51673.0
2017-02-14 12:30:00,34.44,34.48,34.44,34.47,35674.0,21.2547,21.2794,21.2547,21.2732,35674.0
2017-02-14 12:35:00,34.46,34.49,34.46,34.47,38695.0,21.267,21.2855,21.267,21.2732,38695.0
2017-02-14 12:40:00,34.47,34.48,34.47,34.47,7542.0,21.2732,21.2794,21.2732,21.2732,7542.0
2017-02-14 12:45:00,34.48,34.5,34.47,34.5,57711.0,21.2794,21.2917,21.2732,21.2917,57711.0
2017-02-14 12:50:00,34.5,34.52,34.49,34.5,36092.0,21.2917,21.304,21.2855,21.2917,36092.0
2017-02-14 12:55:00,34.51,34.53,34.5,34.51,70602.0,21.2979,21.3102,21.2917,21.2979,70602.0
2017-02-14 13:00:00,34.52,34.52,34.5,34.5,37847.0,21.304,21.304,21.2917,21.2917,37847.0
2017-02-14 13:05:00,34.5,34.53,34.49,34.53,74378.0,21.2917,21.3102,21.2855,21.3102,74378.0
2017-02-14 13:10:00,34.52,34.54,34.52,34.52,55665.0,21.304,21.3164,21.304,21.304,55665.0
2017-02-14 13:15:00,34.52,34.53,34.49,34.52,66503.0,21.304,21.3102,21.2855,21.304,66503.0
2017-02-14 13:20:00,34.53,34.54,34.51,34.54,49744.0,21.3102,21.3164,21.2979,21.3164,49744.0
2017-02-14 13:25:00,34.54,34.54,34.52,34.52,27969.0,21.3164,21.3164,21.304,21.304,27969.0
2017-02-14 13:30:00,34.52,34.54,34.51,34.52,63025.0,21.304,21.3164,21.2979,21.304,63025.0
2017-02-14 13:35:00,34.52,34.54,34.52,34.53,103529.0,21.304,21.3164,21.304,21.3102,103529.0
2017-02-14 13:40:00,34.54,34.56,34.53,34.56,55904.0,21.3164,21.3287,21.3102,21.3287,55904.0
2017-02-14 13:45:00,34.56,34.56,34.53,34.53,25455.0,21.3287,21.3287,21.3102,21.3102,25455.0
2017-02-14 13:50:00,34.54,34.54,34.52,34.53,32805.0,21.3164,21.3164,21.304,21.3102,32805.0
2017-02-14 13:55:00,34.52,34.54,34.51,34.52,57729.0,21.304,21.3164,21.2979,21.304,57729.0
2017-02-14 14:00:00,34.52,34.52,34.51,34.52,29657.0,21.304,21.304,21.2979,21.304,29657.0
2017-02-14 14:05:00,34.51,34.54,34.51,34.54,47947.0,21.2979,21.3164,21.2979,21.3164,47947.0
2017-02-14 14:10:00,34.54,34.54,34.52,34.52,32078.0,21.3164,21.3164,21.304,21.304,32078.0
2017-02-14 14:15:00,34.52,34.53,34.52,34.53,29372.0,21.304,21.3102,21.304,21.3102,29372.0
2017-02-14 14:20:00,34.52,34.52,34.5,34.51,121357.0,21.304,21.304,21.2917,21.2979,121357.0
2017-02-14 14:25:00,34.51,34.52,34.5,34.5,64417.0,21.2979,21.304,21.2917,21.2917,64417.0
2017-02-14 14:30:00,34.51,34.53,34.5,34.53,72239.0,21.2979,21.3102,21.2917,21.3102,72239.0
2017-02-14 14:35:00,34.53,34.53,34.52,34.52,22424.0,21.3102,21.3102,21.304,21.304,22424.0
2017-02-14 14:40:00,34.52,34.53,34.5,34.53,80669.0,21.304,21.3102,21.2917,21.3102,80669.0
2017-02-14 14:45:00,34.52,34.53,34.5,34.5,97152.0,21.304,21.3102,21.2917,21.2917,97152.0
2017-02-14 14:50:00,34.51,34.51,34.49,34.49,52886.0,21.2979,21.2979,21.2855,21.2855,52886.0
2017-02-14 14:55:00,34.5,34.5,34.49,34.49,15582.0,21.2917,21.2917,21.2855,21.2855,15582.0
2017-02-14 15:00:00,34.5,34.52,34.49,34.51,65366.0,21.2917,21.304,21.2855,21.2979,65366.0
2017-02-14 15:05:00,34.51,34.51,34.5,34.51,20132.0,21.2979,21.2979,21.2917,21.2979,20132.0
2017-02-14 15:10:00,34.51,34.54,34.5,34.52,100185.0,21.2979,21.3164,21.2917,21.304,100185.0
2017-02-14 15:15:00,34.52,34.54,34.52,34.52,82595.0,21.304,21.3164,21.304,21.304,82595.0
2017-02-14 15:20:00,34.52,34.54,34.52,34.53,53772.0,21.304,21.3164,21.304,21.3102,53772.0
2017-02-14 15:25:00,34.54,34.56,34.53,34.56,69377.0,21.3164,21.3287,21.3102,21.3287,69377.0
2017-02-14 15:30:00,34.55,34.56,34.54,34.55,124624.0,21.3226,21.3287,21.3164,21.3226,124624.0
2017-02-14 15:35:00,34.55,34.57,34.54,34.55,129165.0,21.3226,21.3349,21.3164,21.3226,129165.0
2017-02-14 15:40:00,34.56,34.59,34.55,34.58,205981.0,21.3287,21.3472,21.3226,21.3411,205981.0
2017-02-14 15:45:00,34.57,34.58,34.57,34.58,49568.0,21.3349,21.3411,21.3349,21.3411,49568.0
2017-02-14 15:50:00,34.58,34.59,34.57,34.58,199203.0,21.3411,21.3472,21.3349,21.3411,199203.0
2017-02-14 15:55:00,34.58,34.59,34.56,34.59,461967.0,21.3411,21.3472,21.3287,21.3472,461967.0
2017-02-15 09:30:00,33.79,33.82,33.75,33.77,395325.0,21.2206,21.2395,21.1955,21.2081,395325.0
2017-02-15 09:35:00,33.78,33.79,33.71,33.73,325963.0,21.2143,21.2206,21.1704,21.1829,325963.0
2017-02-15 09:40:00,33.73,33.84,33.73,33.82,480549.0,21.1829,21.252,21.1829,21.2395,480549.0
2017-02-15 09:45:00,33.81,33.83,33.76,33.76,180162.0,21.2332,21.2457,21.2018,21.2018,180162.0
2017-02-15 09:50:00,33.77,33.77,33.71,33.76,174417.0,21.2081,21.2081,21.1704,21.2018,174417.0
2017-02-15 09:55:00,33.76,33.77,33.73,33.73,84884.0,21.2018,21.2081,21.1829,21.1829,84884.0
2017-02-15 10:00:00,33.73,33.77,33.72,33.74,142138.0,21.1829,21.2081,21.1767,21.1892,142138.0
2017-02-15 10:05:00,33.75,33.81,33.73,33.8,105749.0,21.1955,21.2332,21.1829,21.2269,105749.0
2017-02-15 10:10:00,33.79,33.8,33.76,33.78,56286.0,21.2206,21.2269,21.2018,21.2143,56286.0
2017-02-15 10:15:00,33.78,33.82,33.77,33.82,75702.0,21.2143,21.2395,21.2081,21.2395,75702.0
2017-02-15 10:20:00,33.82,33.84,33.81,33.84,111710.0,21.2395,21.252,21.2332,21.252,111710.0
2017-02-15 10:25:00,33.83,33.85,33.81,33.83,117358.0,21.2457,21.2583,21.2332,21.2457,117358.0
2017-02-15 10:30:00,33.82,33.86,33.8,33.84,121001.0,21.2395,21.2646,21.2269,21.252,121001.0
2017-02-15 10:35:00,33.84,33.84,33.8,33.82,78708.0,21.252,21.252,21.2269,21.2395,78708.0
2017-02-15 10:40:00,33.81,33.82,33.81,33.82,38138.0,21.2332,21.2395,21.2332,21.2395,38138.0
2017-02-15 10:45:00,33.81,33.89,33.8,33.89,151754.0,21.2332,21.2834,21.2269,21.2834,151754.0
2017-02-15 10:50:00,33.88,33.9,33.85,33.87,113548.0,21.2771,21.2897,21.2583,21.2709,113548.0
2017-02-15 10:55:00,33.87,33.88,33.85,33.86,78582.0,21.2709,21.2771,21.2583,21.2646,78582.0
2017-02-15 11:00:00,33.86,33.87,33.85,33.86,96459.0,21.2646,21.2709,21.2583,21.2646,96459.0
2017-02-15 11:05:00,33.86,33.86,33.83,33.84,48057.0,21.2646,21.2646,21.2457,21.252,48057.0
2017-02-15 11:10:00,33.83,33.85,33.82,33.82,157052.0,21.2457,21.2583,21.2395,21.2395,157052.0
2017-02-15 11:15:00,33.83,33.86,33.8,33.81,206432.0,21.2457,21.2646,21.2269,21.2332,206432.0
2017-02-15 11:20:00,33.81,33.81,33.76,33.79,182491.0,21.2332,21.2332,21.2018,21.2206,182491.0
2017-02-15 11:25:00,33.79,33.85,33.77,33.84,65540.0,21.2206,21.2583,21.2081,21.252,65540.0
2017-02-15 11:30:00,33.84,33.85,33.76,33.77,126677.0,21.252,21.2583,21.2018,21.2081,126677.0
2017-02-15 11:35:00,33.77,33.78,33.75,33.78,75718.0,21.2081,21.2143,21.1955,21.2143,75718.0
2017-02-15 11:40:00,33.78,33.8,33.77,33.77,32785.0,21.2143,21.2269,21.2081,21.2081,32785.0
2017-02-15 11:45:00,33.78,33.78,33.76,33.78,36096.0,21.2143,21.2143,21.2018,21.2143,36096.0
2017-02-15 11:50:00,33.77,33.79,33.76,33.79,54015.0,21.2081,21.2206,21.2018,21.2206,54015.0
2017-02-15 11:55:00,33.79,33.8,33.77,33.78,58561.0,21.2206,21.2269,21.2081,21.2143,58561.0
2017-02-15 12:00:00,33.79,33.81,33.78,33.79,56586.0,21.2206,21.2332,21.2143,21.2206,56586.0
2017-02-15 12:05:00,33.79,33.79,33.77,33.78,28121.0,21.2206,21.2206,21.2081,21.2143,28121.0
2017-02-15 12:10:00,33.78,33.79,33.77,33.78,28254.0,21.2143,21.2206,21.2081,21.2143,28254.0
2017-02-15 12:15:00,33.77,33.82,33.77,33.81,53251.0,21.2081,21.2395,21.2081,21.2332,53251.0
2017-02-15 12:20:00,33.8,33.81,33.79,33.81,44865.0,21.2269,21.2332,21.2206,21.2332,44865.0
2017-02-15 12:25:00,33.8,33.81,33.78,33.78,27786.0,21.2269,21.2332,21.2143,21.2143,27786.0
2017-02-15 12:30:00,33.79,33.81,33.78,33.8,47667.0,21.2206,21.2332,21.2143,21.2269,47667.0
2017-02-15 12:35:00,33.8,33.82,33.8,33.81,28055.0,21.2269,21.2395,21.2269,21.2332,28055.0
2017-02-15 12:40:00,33.82,33.82,33.81,33.82,20551.0,21.2395,21.2395,21.2332,21.2395,20551.0
2017-02-15 12:45:00,33.82,33.82,33.8,33.81,43532.0,21.2395,21.2395,21.2269,21.2332,43532.0
2017-02-15 12:50:00,33.81,33.83,33.8,33.82,50941.0,21.2332,21.2457,21.2269,21.2395,50941.0
2017-02-15 12:55:00,33.83,33.83,33.8,33.8,18464.0,21.2457,21.2457,21.2269,21.2269,18464.0
2017-02-15 13:00:00,33.81,33.83,33.79,33.82,51801.0,21.2332,21.2457,21.2206,21.2395,51801.0
2017-02-15 13:05:00,33.82,33.83,33.8,33.8,36923.0,21.2395,21.2457,21.2269,21.2269,36923.0
2017-02-15 13:10:00,33.81,33.81,33.79,33.79,37340.0,21.2332,21.2332,21.2206,21.2206,37340.0
2017-02-15 13:15:00,33.79,33.8,33.79,33.8,14825.0,21.2206,21.2269,21.2206,21.2269,14825.0
2017-02-15 13:20:00,33.8,33.8,33.79,33.8,16144.0,21.2269,21.2269,21.2206,21.2269,16144.0
2017-02-15 13:25:00,33.8,33.8,33.79,33.8,12061.0,21.2269,21.2269,21.2206,21.2269,12061.0
2017-02-15 13:30:00,33.8,33.8,33.78,33.78,25524.0,21.2269,21.2269,21.2143,21.2143,25524.0
2017-02-15 13:35:00,33.78,33.79,33.78,33.78,21963.0,21.2143,21.2206,21.2143,21.2143,21963.0
2017-02-15 13:40:00,33.79,33.81,33.78,33.81,77473.0,21.2206,21.2332,21.2143,21.2332,77473.0
2017-02-15 13:45:00,33.81,33.85,33.8,33.84,68369.0,21.2332,21.2583,21.2269,21.252,68369.0
2017-02-15 13:50:00,33.85,33.87,33.84,33.86,49820.0,21.2583,21.2709,21.252,21.2646,49820.0
2017-02-15 13:55:00,33.86,33.86,33.83,33.83,70373.0,21.2646,21.2646,21.2457,21.2457,70373.0
2017-02-15 14:00:00,33.84,33.85,33.82,33.84,50124.0,21.252,21.2583,21.2395,21.252,50124.0
2017-02-15 14:05:00,33.83,33.85,33.82,33.84,49896.0,21.2457,21.2583,21.2395,21.252,49896.0
2017-02-15 14:10:00,33.85,33.86,33.82,33.84,54890.0,21.2583,21.2646,21.2395,21.252,54890.0
2017-02-15 14:15:00,33.84,33.85,33.83,33.84,15273.0,21.252,21.2583,21.2457,21.252,15273.0
2017-02-15 14:20:00,33.84,33.84,33.83,33.84,16881.0,21.252,21.252,21.2457,21.252,16881.0
2017-02-15 14:25:00,33.83,33.84,33.83,33.83,18092.0,21.2457,21.252,21.2457,21.2457,18092.0
2017-02-15 14:30:00,33.84,33.84,33.83,33.84,23983.0,21.252,21.252,21.2457,21.252,23983.0
2017-02-15 14:35:00,33.84,33.84,33.8,33.8,99242.0,21.252,21.252,21.2269,21.2269,99242.0
2017-02-15 14:40:00,33.8,33.81,33.8,33.8,45981.0,21.2269,21.2332,21.2269,21.2269,45981.0
2017-02-15 14:45:00,33.8,33.81,33.8,33.8,34440.0,21.2269,21.2332,21.2269,21.2269,34440.0
2017-02-15 14:50:00,33.8,33.81,33.78,33.78,76602.0,21.2269,21.2332,21.2143,21.2143,76602.0
2017-02-15 14:55:00,33.78,33.8,33.78,33.8,55042.0,21.2143,21.2269,21.2143,21.2269,55042.0
2017-02-15 15:00:00,33.8,33.8,33.78,33.79,109444.0,21.2269,21.2269,21.2143,21.2206,109444.0
2017-02-15 15:05:00,33.78,33.79,33.78,33.78,32231.0,21.2143,21.2206,21.2143,21.2143,32231.0
2017-02-15 15:10:00,33.78,33.84,33.78,33.83,134964.0,21.2143,21.252,21.2143,21.2457,134964.0
2017-02-15 15:15:00,33.83,33.83,33.82,33.83,22232.0,21.2457,21.2457,21.2395,21.2457,22232.0
2017-02-15 15:20:00,33.82,33.84,33.82,33.84,75830.0,21.2395,21.252,21.2395,21.252,75830.0
2017-02-15 15:25:00,33.84,33.84,33.81,33.82,78704.0,21.252,21.252,21.2332,21.2395,78704.0
2017-02-15 15:30:00,33.82,33.85,33.81,33.85,98640.0,21.2395,21.2583,21.2332,21.2583,98640.0
2017-02-15 15:35:00,33.84,33.85,33.82,33.83,65110.0,21.252,21.2583,21.2395,21.2457,65110.0
2017-02-15 15:40:00,33.83,33.83,33.8,33.8,114445.0,21.2457,21.2457,21.2269,21.2269,114445.0
2017-02-15 15:45:00,33.8,33.81,33.78,33.78,147851.0,21.2269,21.2332,21.2143,21.2143,147851.0
2017-02-15 15:50:00,33.78,33.81,33.78,33.8,224544.0,21.2143,21.2332,21.2143,21.2269,224544.0
2017-02-15 15:55:00,33.79,33.81,33.79,33.79,422548.0,21.2206,21.2332,21.2206,21.2206,422548.0
2017-02-16 09:30:00,33.89,34.0,33.89,33.98,253028.0,21.2834,21.3525,21.2834,21.3399,253028.0
2017-02-16 09:35:00,33.97,34.01,33.94,34.0,110204.0,21.3337,21.3588,21.3148,21.3525,110204.0
2017-02-16 09:40:00,34.0,34.05,33.99,34.02,80468.0,21.3525,21.3839,21.3462,21.3651,80468.0
2017-02-16 09:45:00,34.01,34.06,34.0,34.04,172350.0,21.3588,21.3902,21.3525,21.3776,172350.0
2017-02-16 09:50:00,34.04,34.07,34.03,34.06,128793.0,21.3776,21.3965,21.3713,21.3902,128793.0
2017-02-16 09:55:00,34.05,34.1,34.05,34.1,98104.0,21.3839,21.4153,21.3839,21.4153,98104.0
2017-02-16 10:00:00,34.1,34.1,34.05,34.05,111691.0,21.4153,21.4153,21.3839,21.3839,111691.0
2017-02-16 10:05:00,34.05,34.08,34.0,34.01,104629.0,21.3839,21.4027,21.3525,21.3588,104629.0
2017-02-16 10:10:00,34.01,34.02,34.0,34.01,92188.0,21.3588,21.3651,21.3525,21.3588,92188.0
2017-02-16 10:15:00,34.02,34.03,33.99,34.02,112567.0,21.3651,21.3713,21.3462,21.3651,112567.0
2017-02-16 10:20:00,34.02,34.04,33.97,34.0,185043.0,21.3651,21.3776,21.3337,21.3525,185043.0
2017-02-16 10:25:00,34.01,34.02,33.99,34.0,116763.0,21.3588,21.3651,21.3462,21.3525,116763.0
2017-02-16 10:30:00,33.99,34.03,33.99,34.03,105005.0,21.3462,21.3713,21.3462,21.3713,105005.0
2017-02-16 10:35:00,34.03,34.03,34.0,34.01,139563.0,21.3713,21.3713,21.3525,21.3588,139563.0
2017-02-16 10:40:00,34.02,34.06,34.01,34.04,92940.0,21.3651,21.3902,21.3588,21.3776,92940.0
2017-02-16 10:45:00,34.04,34.04,33.98,33.98,116576.0,21.3776,21.3776,21.3399,21.3399,116576.0
2017-02-16 10:50:00,33.98,33.98,33.92,33.95,87047.0,21.3399,21.3399,21.3023,21.3211,87047.0
2017-02-16 10:55:00,33.95,33.95,33.91,33.93,59314.0,21.3211,21.3211,21.296,21.3085,59314.0
2017-02-16 11:00:00,33.93,33.94,33.88,33.91,69036.0,21.3085,21.3148,21.2771,21.296,69036.0
2017-02-16 11:05:00,33.91,33.94,33.9,33.91,134148.0,21.296,21.3148,21.2897,21.296,134148.0
2017-02-16 11:10:00,33.91,33.92,33.85,33.89,111772.0,21.296,21.3023,21.2583,21.2834,111772.0
2017-02-16 11:15:00,33.9,33.9,33.81,33.82,143303.0,21.2897,21.2897,21.2332,21.2395,143303.0
2017-02-16 11:20:00,33.82,33.84,33.8,33.81,85908.0,21.2395,21.252,21.2269,21.2332,85908.0
2017-02-16 11:25:00,33.81,33.82,33.75,33.75,217142.0,21.2332,21.2395,21.1955,21.1955,217142.0
2017-02-16 11:30:00,33.75,33.76,33.69,33.75,223379.0,21.1955,21.2018,21.1578,21.1955,223379.0
2017-02-16 11:35:00,33.75,33.76,33.7,33.7,106781.0,21.1955,21.2018,21.1641,21.1641,106781.0
2017-02-16 11:40:00,33.7,33.73,33.69,33.72,111555.0,21.1641,21.1829,21.1578,21.1767,111555.0
2017-02-16 11:45:00,33.72,33.73,33.69,33.7,75275.0,21.1767,21.1829,21.1578,21.1641,75275.0
2017-02-16 11:50:00,33.69,33.71,33.69,33.69,77452.0,21.1578,21.1704,21.1578,21.1578,77452.0
2017-02-16 11:55:00,33.7,33.71,33.69,33.7,61463.0,21.1641,21.1704,21.1578,21.1641,61463.0
2017-02-16 12:00:00,33.7,33.71,33.69,33.7,49269.0,21.1641,21.1704,21.1578,21.1641,49269.0
2017-02-16 12:05:00,33.7,33.73,33.7,33.71,100221.0,21.1641,21.1829,21.1641,21.1704,100221.0
2017-02-16 12:10:00,33.71,33.73,33.69,33.69,44860.0,21.1704,21.1829,21.1578,21.1578,44860.0
2017-02-16 12:15:00,33.7,33.74,33.69,33.72,64097.0,21.1641,21.1892,21.1578,21.1767,64097.0
2017-02-16 12:20:00,33.72,33.75,33.72,33.75,41609.0,21.1767,21.1955,21.1767,21.1955,41609.0
2017-02-16 12:25:00,33.75,33.76,33.73,33.74,22077.0,21.1955,21.2018,21.1829,21.1892,22077.0
2017-02-16 12:30:00,33.73,33.74,33.7,33.73,64345.0,21.1829,21.1892,21.1641,21.1829,64345.0
2017-02-16 12:35:00,33.73,33.74,33.72,33.73,19411.0,21.1829,21.1892,21.1767,21.1829,19411.0
2017-02-16 12:40:00,33.74,33.75,33.73,33.75,24904.0,21.1892,21.1955,21.1829,21.1955,24904.0
2017-02-16 12:45:00,33.75,33.77,33.74,33.76,65902.0,21.1955,21.2081,21.1892,21.2018,65902.0
2017-02-16 12:50:00,33.76,33.77,33.74,33.76,84284.0,21.2018,21.2081,21.1892,21.2018,84284.0
2017-02-16 12:55:00,33.76,33.76,33.73,33.75,35697.0,21.2018,21.2018,21.1829,21.1955,35697.0
2017-02-16 13:00:00,33.74,33.75,33.74,33.74,16186.0,21.1892,21.1955,21.1892,21.1892,16186.0
2017-02-16 13:05:00,33.74,33.74,33.7,33.71,171543.0,21.1892,21.1892,21.1641,21.1704,171543.0
2017-02-16 13:10:00,33.71,33.74,33.7,33.72,49964.0,21.1704,21.1892,21.1641,21.1767,49964.0
2017-02-16 13:15:00,33.71,33.72,33.71,33.72,15985.0,21.1704,21.1767,21.1704,21.1767,15985.0
2017-02-16 13:20:00,33.72,33.72,33.7,33.7,51226.0,21.1767,21.1767,21.1641,21.1641,51226.0
2017-02-16 13:25:00,33.7,33.73,33.69,33.72,89926.0,21.1641,21.1829,21.1578,21.1767,89926.0
2017-02-16 13:30:00,33.72,33.72,33.69,33.7,50592.0,21.1767,21.1767,21.1578,21.1641,50592.0
2017-02-16 13:35:00,33.69,33.71,33.69,33.7,70201.0,21.1578,21.1704,21.1578,21.1641,70201.0
2017-02-16 13:40:00,33.7,33.71,33.69,33.7,37836.0,21.1641,21.1704,21.1578,21.1641,37836.0
2017-02-16 13:45:00,33.7,33.71,33.69,33.69,47160.0,21.1641,21.1704,21.1578,21.1578,47160.0
2017-02-16 13:50:00,33.7,33.71,33.69,33.69,25739.0,21.1641,21.1704,21.1578,21.1578,25739.0
2017-02-16 13:55:00,33.7,33.7,33.69,33.7,37643.0,21.1641,21.1641,21.1578,21.1641,37643.0
2017-02-16 14:00:00,33.7,33.7,33.66,33.68,99876.0,21.1641,21.1641,21.139,21.1515,99876.0
2017-02-16 14:05:00,33.68,33.69,33.67,33.68,42248.0,21.1515,21.1578,21.1453,21.1515,42248.0
2017-02-16 14:10:00,33.69,33.69,33.67,33.68,48575.0,21.1578,21.1578,21.1453,21.1515,48575.0
2017-02-16 14:15:00,33.68,33.69,33.65,33.65,35248.0,21.1515,21.1578,21.1327,21.1327,35248.0
2017-02-16 14:20:00,33.65,33.66,33.64,33.64,70373.0,21.1327,21.139,21.1264,21.1264,70373.0
2017-02-16 14:25:00,33.64,33.7,33.64,33.7,58642.0,21.1264,21.1641,21.1264,21.1641,58642.0
2017-02-16 14:30:00,33.69,33.7,33.67,33.69,69284.0,21.1578,21.1641,21.1453,21.1578,69284.0
2017-02-16 14:35:00,33.69,33.69,33.67,33.68,37010.0,21.1578,21.1578,21.1453,21.1515,37010.0
2017-02-16 14:40:00,33.67,33.72,33.67,33.7,50953.0,21.1453,21.1767,21.1453,21.1641,50953.0
2017-02-16 14:45:00,33.7,33.71,33.7,33.7,15852.0,21.1641,21.1704,21.1641,21.1641,15852.0
2017-02-16 14:50:00,33.7,33.71,33.7,33.7,27077.0,21.1641,21.1704,21.1641,21.1641,27077.0
2017-02-16 14:55:00,33.7,33.73,33.7,33.71,37630.0,21.1641,21.1829,21.1641,21.1704,37630.0
2017-02-16 15:00:00,33.72,33.74,33.71,33.71,61867.0,21.1767,21.1892,21.1704,21.1704,61867.0
2017-02-16 15:05:00,33.72,33.72,33.7,33.7,29294.0,21.1767,21.1767,21.1641,21.1641,29294.0
2017-02-16 15:10:00,33.7,33.73,33.7,33.73,69997.0,21.1641,21.1829,21.1641,21.1829,69997.0
2017-02-16 15:15:00,33.73,33.73,33.71,33.73,47320.0,21.1829,21.1829,21.1704,21.1829,47320.0
2017-02-16 15:20:00,33.73,33.74,33.72,33.72,43098.0,21.1829,21.1892,21.1767,21.1767,43098.0
2017-02-16 15:25:00,33.72,33.73,33.71,33.71,46569.0,21.1767,21.1829,21.1704,21.1704,46569.0
2017-02-16 15:30:00,33.71,33.74,33.71,33.72,139685.0,21.1704,21.1892,21.1704,21.1767,139685.0
2017-02-16 15:35:00,33.72,33.73,33.71,33.72,73809.0,21.1767,21.1829,21.1704,21.1767,73809.0
2017-02-16 15:40:00,33.72,33.72,33.69,33.69,105255.0,21.1767,21.1767,21.1578,21.1578,105255.0
2017-02-16 15:45:00,33.7,33.71,33.69,33.69,128445.0,21.1641,21.1704,21.1578,21.1578,128445.0
2017-02-16 15:50:00,33.69,33.71,33.68,33.69,240911.0,21.1578,21.1704,21.1515,21.1578,240911.0
2017-02-16 15:55:00,33.68,33.71,33.67,33.69,281143.0,21.1515,21.1704,21.1453,21.1578,281143.0
2017-02-17 09:30:00,33.53,33.53,33.46,33.52,338460.0,21.0573,21.0573,21.0134,21.0511,338460.0
2017-02-17 09:35:00,33.52,33.56,33.5,33.52,111069.0,21.0511,21.0762,21.0385,21.0511,111069.0
2017-02-17 09:40:00,33.53,33.53,33.45,33.46,133066.0,21.0573,21.0573,21.0071,21.0134,133066.0
2017-02-17 09:45:00,33.45,33.49,33.43,33.48,145390.0,21.0071,21.0322,20.9945,21.0259,145390.0
2017-02-17 09:50:00,33.48,33.48,33.43,33.45,95337.0,21.0259,21.0259,20.9945,21.0071,95337.0
2017-02-17 09:55:00,33.44,33.45,33.43,33.45,54159.0,21.0008,21.0071,20.9945,21.0071,54159.0
2017-02-17 10:00:00,33.45,33.47,33.44,33.46,126484.0,21.0071,21.0197,21.0008,21.0134,126484.0
2017-02-17 10:05:00,33.47,33.51,33.45,33.47,110929.0,21.0197,21.0448,21.0071,21.0197,110929.0
2017-02-17 10:10:00,33.48,33.49,33.45,33.46,64544.0,21.0259,21.0322,21.0071,21.0134,64544.0
2017-02-17 10:15:00,33.46,33.49,33.46,33.48,43039.0,21.0134,21.0322,21.0134,21.0259,43039.0
2017-02-17 10:20:00,33.47,33.49,33.44,33.45,91044.0,21.0197,21.0322,21.0008,21.0071,91044.0
2017-02-17 10:25:00,33.45,33.46,33.42,33.42,74671.0,21.0071,21.0134,20.9882,20.9882,74671.0
2017-02-17 10:30:00,33.43,33.43,33.4,33.41,158502.0,20.9945,20.9945,20.9757,20.982,158502.0
2017-02-17 10:35:00,33.4,33.41,33.36,33.39,229119.0,20.9757,20.982,20.9506,20.9694,229119.0
2017-02-17 10:40:00,33.39,33.42,33.38,33.4,74435.0,20.9694,20.9882,20.9631,20.9757,74435.0
2017-02-17 10:45:00,33.4,33.41,33.38,33.41,55394.0,20.9757,20.982,20.9631,20.982,55394.0
2017-02-17 10:50:00,33.4,33.42,33.38,33.41,60109.0,20.9757,20.9882,20.9631,20.982,60109.0
2017-02-17 10:55:00,33.41,33.44,33.4,33.4,125724.0,20.982,21.0008,20.9757,20.9757,125724.0
2017-02-17 11:00:00,33.4,33.42,33.39,33.41,97593.0,20.9757,20.9882,20.9694,20.982,97593.0
2017-02-17 11:05:00,33.41,33.41,33.36,33.37,113706.0,20.982,20.982,20.9506,20.9568,113706.0
2017-02-17 11:10:00,33.38,33.43,33.37,33.43,91317.0,20.9631,20.9945,20.9568,20.9945,91317.0
2017-02-17 11:15:00,33.43,33.44,33.36,33.36,97528.0,20.9945,21.0008,20.9506,20.9506,97528.0
2017-02-17 11:20:00,33.36,33.39,33.35,33.36,73192.0,20.9506,20.9694,20.9443,20.9506,73192.0
2017-02-17 11:25:00,33.36,33.36,33.33,33.34,124046.0,20.9506,20.9506,20.9317,20.938,124046.0
2017-02-17 11:30:00,33.34,33.37,33.33,33.37,110449.0,20.938,20.9568,20.9317,20.9568,110449.0
2017-02-17 11:35:00,33.37,33.37,33.35,33.36,23463.0,20.9568,20.9568,20.9443,20.9506,23463.0
2017-02-17 11:40:00,33.35,33.38,33.35,33.38,41273.0,20.9443,20.9631,20.9443,20.9631,41273.0
2017-02-17 11:45:00,33.38,33.39,33.37,33.39,56291.0,20.9631,20.9694,20.9568,20.9694,56291.0
2017-02-17 11:50:00,33.39,33.42,33.38,33.38,44032.0,20.9694,20.9882,20.9631,20.9631,44032.0
2017-02-17 11:55:00,33.39,33.39,33.38,33.38,30391.0,20.9694,20.9694,20.9631,20.9631,30391.0
2017-02-17 12:00:00,33.39,33.45,33.38,33.45,119221.0,20.9694,21.0071,20.9631,21.0071,119221.0
2017-02-17 12:05:00,33.44,33.44,33.41,33.43,41528.0,21.0008,21.0008,20.982,20.9945,41528.0
2017-02-17 12:10:00,33.43,33.43,33.41,33.42,24432.0,20.9945,20.9945,20.982,20.9882,24432.0
2017-02-17 12:15:00,33.42,33.42,33.39,33.39,31611.0,20.9882,20.9882,20.9694,20.9694,31611.0
2017-02-17 12:20:00,33.39,33.4,33.38,33.4,31034.0,20.9694,20.9757,20.9631,20.9757,31034.0
2017-02-17 12:25:00,33.4,33.4,33.36,33.37,27941.0,20.9757,20.9757,20.9506,20.9568,27941.0
2017-02-17 12:30:00,33.37,33.37,33.35,33.37,37797.0,20.9568,20.9568,20.9443,20.9568,37797.0
2017-02-17 12:35:00,33.36,33.38,33.36,33.36,36340.0,20.9506,20.9631,20.9506,20.9506,36340.0
2017-02-17 12:40:00,33.36,33.38,33.36,33.37,50840.0,20.9506,20.9631,20.9506,20.9568,50840.0
2017-02-17 12:45:00,33.38,33.38,33.36,33.37,29063.0,20.9631,20.9631,20.9506,20.9568,29063.0
2017-02-17 12:50:00,33.37,33.37,33.35,33.36,24209.0,20.9568,20.9568,20.9443,20.9506,24209.0
2017-02-17 12:55:00,33.36,33.39,33.35,33.38,40478.0,20.9506,20.9694,20.9443,20.9631,40478.0
2017-02-17 13:00:00,33.38,33.38,33.37,33.37,33112.0,20.9631,20.9631,20.9568,20.9568,33112.0
2017-02-17 13:05:00,33.38,33.39,33.36,33.37,43927.0,20.9631,20.9694,20.9506,20.9568,43927.0
2017-02-17 13:10:00,33.38,33.38,33.36,33.36,22909.0,20.9631,20.9631,20.9506,20.9506,22909.0
2017-02-17 13:15:00,33.37,33.37,33.36,33.37,24404.0,20.9568,20.9568,20.9506,20.9568,24404.0
2017-02-17 13:20:00,33.37,33.4,33.36,33.39,44406.0,20.9568,20.9757,20.9506,20.9694,44406.0
2017-02-17 13:25:00,33.4,33.4,33.38,33.4,42021.0,20.9757,20.9757,20.9631,20.9757,42021.0
2017-02-17 13:30:00,33.4,33.4,33.39,33.4,9602.0,20.9757,20.9757,20.9694,20.9757,9602.0
2017-02-17 13:35:00,33.4,33.42,33.38,33.39,89036.0,20.9757,20.9882,20.9631,20.9694,89036.0
2017-02-17 13:40:00,33.39,33.39,33.37,33.37,57645.0,20.9694,20.9694,20.9568,20.9568,57645.0
2017-02-17 13:45:00,33.38,33.38,33.37,33.38,34207.0,20.9631,20.9631,20.9568,20.9631,34207.0
2017-02-17 13:50:00,33.38,33.38,33.36,33.37,22124.0,20.9631,20.9631,20.9506,20.9568,22124.0
2017-02-17 13:55:00,33.36,33.38,33.36,33.38,65860.0,20.9506,20.9631,20.9506,20.9631,65860.0
2017-02-17 14:00:00,33.38,33.39,33.37,33.38,29180.0,20.9631,20.9694,20.9568,20.9631,29180.0
2017-02-17 14:05:00,33.37,33.39,33.37,33.38,25997.0,20.9568,20.9694,20.9568,20.9631,25997.0
2017-02-17 14:10:00,33.38,33.38,33.36,33.38,31093.0,20.9631,20.9631,20.9506,20.9631,31093.0
2017-02-17 14:15:00,33.38,33.39,33.37,33.38,39907.0,20.9631,20.9694,20.9568,20.9631,39907.0
2017-02-17 14:20:00,33.38,33.41,33.37,33.4,52145.0,20.9631,20.982,20.9568,20.9757,52145.0
2017-02-17 14:25:00,33.41,33.41,33.39,33.41,47088.0,20.982,20.982,20.9694,20.982,47088.0
2017-02-17 14:30:00,33.4,33.42,33.4,33.41,31095.0,20.9757,20.9882,20.9757,20.982,31095.0
2017-02-17 14:35:00,33.41,33.42,33.4,33.41,24055.0,20.982,20.9882,20.9757,20.982,24055.0
2017-02-17 14:40:00,33.41,33.41,33.39,33.4,46667.0,20.982,20.982,20.9694,20.9757,46667.0
2017-02-17 14:45:00,33.4,33.41,33.39,33.41,38312.0,20.9757,20.982,20.9694,20.982,38312.0
2017-02-17 14:50:00,33.41,33.41,33.38,33.39,52363.0,20.982,20.982,20.9631,20.9694,52363.0
2017-02-17 14:55:00,33.38,33.39,33.36,33.36,25116.0,20.9631,20.9694,20.9506,20.9506,25116.0
2017-02-17 15:00:00,33.37,33.39,33.36,33.39,44968.0,20.9568,20.9694,20.9506,20.9694,44968.0
2017-02-17 15:05:00,33.38,33.4,33.38,33.4,41047.0,20.9631,20.9757,20.9631,20.9757,41047.0
2017-02-17 15:10:00,33.4,33.4,33.38,33.39,58534.0,20.9757,20.9757,20.9631,20.9694,58534.0
2017-02-17 15:15:00,33.39,33.39,33.38,33.39,25768.0,20.9694,20.9694,20.9631,20.9694,25768.0
2017-02-17 15:20:00,33.38,33.39,33.38,33.39,40893.0,20.9631,20.9694,20.9631,20.9694,40893.0
2017-02-17 15:25:00,33.38,33.4,33.38,33.39,53302.0,20.9631,20.9757,20.9631,20.9694,53302.0
2017-02-17 15:30:00,33.39,33.41,33.38,33.39,91106.0,20.9694,20.982,20.9631,20.9694,91106.0
2017-02-17 15:35:00,33.4,33.41,33.39,33.41,82056.0,20.9757,20.982,20.9694,20.982,82056.0
2017-02-17 15:40:00,33.4,33.42,33.39,33.39,100431.0,20.9757,20.9882,20.9694,20.9694,100431.0
2017-02-17 15:45:00,33.4,33.44,33.39,33.39,171416.0,20.9757,21.0008,20.9694,20.9694,171416.0
2017-02-17 15:50:00,33.39,33.42,33.39,33.4,125229.0,20.9694,20.9882,20.9694,20.9757,125229.0
2017-02-17 15:55:00,33.4,33.42,33.38,33.42,325843.0,20.9757,20.9882,20.9631,20.9882,325843.0
2017-02-21 09:30:00,34.04,34.04,33.93,33.99,526905.0,21.3776,21.3776,21.3085,21.3462,526905.0
2017-02-21 09:35:00,33.99,34.01,33.95,33.96,327868.0,21.3462,21.3588,21.3211,21.3274,327868.0
2017-02-21 09:40:00,33.97,34.0,33.96,33.99,206943.0,21.3337,21.3525,21.3274,21.3462,206943.0
2017-02-21 09:45:00,34.0,34.02,33.94,34.02,235599.0,21.3525,21.3651,21.3148,21.3651,235599.0
2017-02-21 09:50:00,34.02,34.08,34.01,34.03,165196.0,21.3651,21.4027,21.3588,21.3713,165196.0
2017-02-21 09:55:00,34.03,34.05,34.01,34.03,160423.0,21.3713,21.3839,21.3588,21.3713,160423.0
2017-02-21 10:00:00,34.03,34.05,34.01,34.04,89747.0,21.3713,21.3839,21.3588,21.3776,89747.0
2017-02-21 10:05:00,34.05,34.06,34.01,34.03,143992.0,21.3839,21.3902,21.3588,21.3713,143992.0
2017-02-21 10:10:00,34.04,34.08,34.02,34.06,65640.0,21.3776,21.4027,21.3651,21.3902,65640.0
2017-02-21 10:15:00,34.07,34.11,34.06,34.09,97582.0,21.3965,21.4216,21.3902,21.409,97582.0
2017-02-21 10:20:00,34.09,34.09,34.04,34.05,162229.0,21.409,21.409,21.3776,21.3839,162229.0
2017-02-21 10:25:00,34.05,34.07,34.02,34.02,124705.0,21.3839,21.3965,21.3651,21.3651,124705.0
2017-02-21 10:30:00,34.02,34.03,33.99,34.01,380299.0,21.3651,21.3713,21.3462,21.3588,380299.0
2017-02-21 10:35:00,34.01,34.03,34.0,34.0,70530.0,21.3588,21.3713,21.3525,21.3525,70530.0
2017-02-21 10:40:00,34.0,34.03,34.0,34.02,129239.0,21.3525,21.3713,21.3525,21.3651,129239.0
2017-02-21 10:45:00,34.03,34.06,34.01,34.06,147634.0,21.3713,21.3902,21.3588,21.3902,147634.0
2017-02-21 10:50:00,34.06,34.07,34.03,34.05,109705.0,21.3902,21.3965,21.3713,21.3839,109705.0
2017-02-21 10:55:00,34.05,34.05,34.0,34.0,108861.0,21.3839,21.3839,21.3525,21.3525,108861.0
2017-02-21 11:00:00,34.0,34.01,33.96,33.97,103233.0,21.3525,21.3588,21.3274,21.3337,103233.0
2017-02-21 11:05:00,33.96,33.99,33.94,33.94,74512.0,21.3274,21.3462,21.3148,21.3148,74512.0
2017-02-21 11:10:00,33.94,33.95,33.93,33.94,49262.0,21.3148,21.3211,21.3085,21.3148,49262.0
2017-02-21 11:15:00,33.93,33.94,33.9,33.94,139504.0,21.3085,21.3148,21.2897,21.3148,139504.0
2017-02-21 11:20:00,33.93,33.94,33.87,33.88,177287.0,21.3085,21.3148,21.2709,21.2771,177287.0
2017-02-21 11:25:00,33.88,33.9,33.86,33.86,78960.0,21.2771,21.2897,21.2646,21.2646,78960.0
2017-02-21 11:30:00,33.87,33.87,33.79,33.8,97119.0,21.2709,21.2709,21.2206,21.2269,97119.0
2017-02-21 11:35:00,33.8,33.83,33.76,33.83,159537.0,21.2269,21.2457,21.2018,21.2457,159537.0
2017-02-21 11:40:00,33.84,33.84,33.79,33.83,66119.0,21.252,21.252,21.2206,21.2457,66119.0
2017-02-21 11:45:00,33.83,33.83,33.78,33.8,37956.0,21.2457,21.2457,21.2143,21.2269,37956.0
2017-02-21 11:50:00,33.8,33.84,33.8,33.84,63161.0,21.2269,21.252,21.2269,21.252,63161.0
2017-02-21 11:55:00,33.83,33.86,33.83,33.85,47594.0,21.2457,21.2646,21.2457,21.2583,47594.0
2017-02-21 12:00:00,33.85,33.86,33.83,33.85,39224.0,21.2583,21.2646,21.2457,21.2583,39224.0
2017-02-21 12:05:00,33.86,33.87,33.83,33.84,40988.0,21.2646,21.2709,21.2457,21.252,40988.0
2017-02-21 12:10:00,33.84,33.85,33.81,33.82,36428.0,21.252,21.2583,21.2332,21.2395,36428.0
2017-02-21 12:15:00,33.82,33.83,33.81,33.81,50614.0,21.2395,21.2457,21.2332,21.2332,50614.0
2017-02-21 12:20:00,33.81,33.82,33.79,33.8,47140.0,21.2332,21.2395,21.2206,21.2269,47140.0
2017-02-21 12:25:00,33.8,33.82,33.77,33.8,82014.0,21.2269,21.2395,21.2081,21.2269,82014.0
2017-02-21 12:30:00,33.8,33.82,33.8,33.81,83800.0,21.2269,21.2395,21.2269,21.2332,83800.0
2017-02-21 12:35:00,33.8,33.82,33.8,33.8,51956.0,21.2269,21.2395,21.2269,21.2269,51956.0
2017-02-21 12:40:00,33.8,33.82,33.79,33.81,112032.0,21.2269,21.2395,21.2206,21.2332,112032.0
2017-02-21 12:45:00,33.82,33.82,33.81,33.82,15684.0,21.2395,21.2395,21.2332,21.2395,15684.0
2017-02-21 12:50:00,33.81,33.82,33.8,33.8,30735.0,21.2332,21.2395,21.2269,21.2269,30735.0
2017-02-21 12:55:00,33.8,33.81,33.79,33.79,22897.0,21.2269,21.2332,21.2206,21.2206,22897.0
2017-02-21 13:00:00,33.8,33.8,33.79,33.8,24184.0,21.2269,21.2269,21.2206,21.2269,24184.0
2017-02-21 13:05:00,33.8,33.8,33.76,33.76,40875.0,21.2269,21.2269,21.2018,21.2018,40875.0
2017-02-21 13:10:00,33.76,33.78,33.76,33.77,70043.0,21.2018,21.2143,21.2018,21.2081,70043.0
2017-02-21 13:15:00,33.77,33.79,33.75,33.78,74680.0,21.2081,21.2206,21.1955,21.2143,74680.0
2017-02-21 13:20:00,33.78,33.78,33.77,33.77,29962.0,21.2143,21.2143,21.2081,21.2081,29962.0
2017-02-21 13:25:00,33.77,33.78,33.76,33.77,29904.0,21.2081,21.2143,21.2018,21.2081,29904.0
2017-02-21 13:30:00,33.77,33.78,33.76,33.77,38333.0,21.2081,21.2143,21.2018,21.2081,38333.0
2017-02-21 13:35:00,33.77,33.77,33.74,33.76,80028.0,21.2081,21.2081,21.1892,21.2018,80028.0
2017-02-21 13:40:00,33.76,33.79,33.75,33.77,85872.0,21.2018,21.2206,21.1955,21.2081,85872.0
2017-02-21 13:45:00,33.78,33.78,33.75,33.77,34977.0,21.2143,21.2143,21.1955,21.2081,34977.0
2017-02-21 13:50:00,33.77,33.78,33.77,33.77,27480.0,21.2081,21.2143,21.2081,21.2081,27480.0
2017-02-21 13:55:00,33.78,33.79,33.77,33.79,45535.0,21.2143,21.2206,21.2081,21.2206,45535.0
2017-02-21 14:00:00,33.8,33.8,33.76,33.76,67637.0,21.2269,21.2269,21.2018,21.2018,67637.0
2017-02-21 14:05:00,33.77,33.79,33.76,33.79,60727.0,21.2081,21.2206,21.2018,21.2206,60727.0
2017-02-21 14:10:00,33.78,33.8,33.78,33.8,64245.0,21.2143,21.2269,21.2143,21.2269,64245.0
2017-02-21 14:15:00,33.8,33.8,33.79,33.8,18215.0,21.2269,21.2269,21.2206,21.2269,18215.0
2017-02-21 14:20:00,33.79,33.8,33.77,33.77,41953.0,21.2206,21.2269,21.2081,21.2081,41953.0
2017-02-21 14:25:00,33.78,33.79,33.76,33.78,78145.0,21.2143,21.2206,21.2018,21.2143,78145.0
2017-02-21 14:30:00,33.79,33.79,33.76,33.77,35332.0,21.2206,21.2206,21.2018,21.2081,35332.0
2017-02-21 14:35:00,33.77,33.77,33.76,33.76,29725.0,21.2081,21.2081,21.2018,21.2018,29725.0
2017-02-21 14:40:00,33.77,33.8,33.76,33.79,73714.0,21.2081,21.2269,21.2018,21.2206,73714.0
2017-02-21 14:45:00,33.79,33.79,33.77,33.77,28079.0,21.2206,21.2206,21.2081,21.2081,28079.0
2017-02-21 14:50:00,33.77,33.78,33.77,33.77,38189.0,21.2081,21.2143,21.2081,21.2081,38189.0
2017-02-21 14:55:00,33.77,33.79,33.77,33.77,43095.0,21.2081,21.2206,21.2081,21.2081,43095.0
2017-02-21 15:00:00,33.78,33.78,33.77,33.78,15120.0,21.2143,21.2143,21.2081,21.2143,15120.0
2017-02-21 15:05:00,33.77,33.79,33.77,33.79,61940.0,21.2081,21.2206,21.2081,21.2206,61940.0
2017-02-21 15:10:00,33.79,33.84,33.78,33.83,132481.0,21.2206,21.252,21.2143,21.2457,132481.0
2017-02-21 15:15:00,33.82,33.83,33.81,33.81,42135.0,21.2395,21.2457,21.2332,21.2332,42135.0
2017-02-21 15:20:00,33.82,33.82,33.8,33.81,23649.0,21.2395,21.2395,21.2269,21.2332,23649.0
2017-02-21 15:25:00,33.8,33.82,33.8,33.81,64594.0,21.2269,21.2395,21.2269,21.2332,64594.0
2017-02-21 15:30:00,33.81,33.82,33.79,33.8,68469.0,21.2332,21.2395,21.2206,21.2269,68469.0
2017-02-21 15:35:00,33.8,33.83,33.8,33.8,121912.0,21.2269,21.2457,21.2269,21.2269,121912.0
2017-02-21 15:40:00,33.8,33.82,33.79,33.8,83137.0,21.2269,21.2395,21.2206,21.2269,83137.0
2017-02-21 15:45:00,33.8,33.81,33.79,33.8,118728.0,21.2269,21.2332,21.2206,21.2269,118728.0
2017-02-21 15:50:00,33.79,33.84,33.79,33.83,280943.0,21.2206,21.252,21.2206,21.2457,280943.0
2017-02-21 15:55:00,33.83,33.84,33.8,33.84,366511.0,21.2457,21.252,21.2269,21.252,366511.0
2017-02-22 09:30:00,33.53,33.57,33.49,33.57,287013.0,21.0573,21.0825,21.0322,21.0825,287013.0
2017-02-22 09:35:00,33.57,33.57,33.47,33.48,239554.0,21.0825,21.0825,21.0197,21.0259,239554.0
2017-02-22 09:40:00,33.47,33.5,33.44,33.45,209269.0,21.0197,21.0385,21.0008,21.0071,209269.0
2017-02-22 09:45:00,33.45,33.5,33.41,33.45,209223.0,21.0071,21.0385,20.982,21.0071,209223.0
2017-02-22 09:50:00,33.44,33.44,33.39,33.4,86535.0,21.0008,21.0008,20.9694,20.9757,86535.0
2017-02-22 09:55:00,33.39,33.44,33.38,33.43,152288.0,20.9694,21.0008,20.9631,20.9945,152288.0
2017-02-22 10:00:00,33.43,33.49,33.42,33.46,74199.0,20.9945,21.0322,20.9882,21.0134,74199.0
2017-02-22 10:05:00,33.46,33.46,33.42,33.44,62499.0,21.0134,21.0134,20.9882,21.0008,62499.0
2017-02-22 10:10:00,33.44,33.44,33.41,33.43,80676.0,21.0008,21.0008,20.982,20.9945,80676.0
2017-02-22 10:15:00,33.44,33.45,33.41,33.43,80492.0,21.0008,21.0071,20.982,20.9945,80492.0
2017-02-22 10:20:00,33.43,33.46,33.41,33.44,92960.0,20.9945,21.0134,20.982,21.0008,92960.0
2017-02-22 10:25:00,33.44,33.49,33.43,33.49,87770.0,21.0008,21.0322,20.9945,21.0322,87770.0
2017-02-22 10:30:00,33.49,33.51,33.48,33.5,63619.0,21.0322,21.0448,21.0259,21.0385,63619.0
2017-02-22 10:35:00,33.51,33.67,33.51,33.67,105157.0,21.0448,21.1453,21.0448,21.1453,105157.0
2017-02-22 10:40:00,33.67,33.68,33.59,33.64,102887.0,21.1453,21.1515,21.095,21.1264,102887.0
2017-02-22 10:45:00,33.65,33.65,33.58,33.6,50540.0,21.1327,21.1327,21.0887,21.1013,50540.0
2017-02-22 10:50:00,33.6,33.61,33.54,33.55,79972.0,21.1013,21.1076,21.0636,21.0699,79972.0
2017-02-22 10:55:00,33.55,33.59,33.54,33.58,76869.0,21.0699,21.095,21.0636,21.0887,76869.0
2017-02-22 11:00:00,33.58,33.59,33.53,33.54,137337.0,21.0887,21.095,21.0573,21.0636,137337.0
2017-02-22 11:05:00,33.55,33.59,33.54,33.58,61383.0,21.0699,21.095,21.0636,21.0887,61383.0
2017-02-22 11:10:00,33.58,33.58,33.54,33.55,93103.0,21.0887,21.0887,21.0636,21.0699,93103.0
2017-02-22 11:15:00,33.55,33.59,33.54,33.56,71531.0,21.0699,21.095,21.0636,21.0762,71531.0
2017-02-22 11:20:00,33.55,33.57,33.54,33.57,78078.0,21.0699,21.0825,21.0636,21.0825,78078.0
2017-02-22 11:25:00,33.57,33.59,33.56,33.58,108315.0,21.0825,21.095,21.0762,21.0887,108315.0
2017-02-22 11:30:00,33.58,33.58,33.51,33.52,37141.0,21.0887,21.0887,21.0448,21.0511,37141.0
2017-02-22 11:35:00,33.52,33.54,33.51,33.52,50386.0,21.0511,21.0636,21.0448,21.0511,50386.0
2017-02-22 11:40:00,33.51,33.54,33.5,33.52,51080.0,21.0448,21.0636,21.0385,21.0511,51080.0
2017-02-22 11:45:00,33.52,33.54,33.5,33.51,50537.0,21.0511,21.0636,21.0385,21.0448,50537.0
2017-02-22 11:50:00,33.51,33.52,33.5,33.51,35028.0,21.0448,21.0511,21.0385,21.0448,35028.0
2017-02-22 11:55:00,33.51,33.51,33.48,33.5,67113.0,21.0448,21.0448,21.0259,21.0385,67113.0
2017-02-22 12:00:00,33.5,33.5,33.48,33.48,23541.0,21.0385,21.0385,21.0259,21.0259,23541.0
2017-02-22 12:05:00,33.49,33.51,33.48,33.51,27931.0,21.0322,21.0448,21.0259,21.0448,27931.0
2017-02-22 12:10:00,33.5,33.51,33.5,33.51,23789.0,21.0385,21.0448,21.0385,21.0448,23789.0
2017-02-22 12:15:00,33.51,33.52,33.49,33.52,37490.0,21.0448,21.0511,21.0322,21.0511,37490.0
2017-02-22 12:20:00,33.51,33.52,33.5,33.52,23867.0,21.0448,21.0511,21.0385,21.0511,23867.0
2017-02-22 12:25:00,33.52,33.52,33.5,33.51,15244.0,21.0511,21.0511,21.0385,21.0448,15244.0
2017-02-22 12:30:00,33.51,33.52,33.5,33.5,23023.0,21.0448,21.0511,21.0385,21.0385,23023.0
2017-02-22 12:35:00,33.51,33.53,33.5,33.52,25303.0,21.0448,21.0573,21.0385,21.0511,25303.0
2017-02-22 12:40:00,33.52,33.53,33.5,33.51,14565.0,21.0511,21.0573,21.0385,21.0448,14565.0
2017-02-22 12:45:00,33.5,33.52,33.5,33.52,33503.0,21.0385,21.0511,21.0385,21.0511,33503.0
2017-02-22 12:50:00,33.52,33.52,33.5,33.51,22693.0,21.0511,21.0511,21.0385,21.0448,22693.0
2017-02-22 12:55:00,33.5,33.53,33.5,33.53,15153.0,21.0385,21.0573,21.0385,21.0573,15153.0
2017-02-22 13:00:00,33.52,33.53,33.51,33.52,14722.0,21.0511,21.0573,21.0448,21.0511,14722.0
2017-02-22 13:05:00,33.52,33.53,33.51,33.53,36294.0,21.0511,21.0573,21.0448,21.0573,36294.0
2017-02-22 13:10:00,33.52,33.53,33.51,33.52,30070.0,21.0511,21.0573,21.0448,21.0511,30070.0
2017-02-22 13:15:00,33.51,33.52,33.51,33.52,15513.0,21.0448,21.0511,21.0448,21.0511,15513.0
2017-02-22 13:20:00,33.51,33.52,33.5,33.51,29107.0,21.0448,21.0511,21.0385,21.0448,29107.0
2017-02-22 13:25:00,33.52,33.52,33.51,33.52,11322.0,21.0511,21.0511,21.0448,21.0511,11322.0
2017-02-22 13:30:00,33.52,33.52,33.5,33.51,21339.0,21.0511,21.0511,21.0385,21.0448,21339.0
2017-02-22 13:35:00,33.52,33.52,33.49,33.49,42858.0,21.0511,21.0511,21.0322,21.0322,42858.0
2017-02-22 13:40:00,33.49,33.5,33.49,33.49,27188.0,21.0322,21.0385,21.0322,21.0322,27188.0
2017-02-22 13:45:00,33.49,33.5,33.49,33.49,16615.0,21.0322,21.0385,21.0322,21.0322,16615.0
2017-02-22 13:50:00,33.49,33.5,33.48,33.49,25002.0,21.0322,21.0385,21.0259,21.0322,25002.0
2017-02-22 13:55:00,33.48,33.49,33.48,33.48,16523.0,21.0259,21.0322,21.0259,21.0259,16523.0
2017-02-22 14:00:00,33.48,33.49,33.45,33.48,161291.0,21.0259,21.0322,21.0071,21.0259,161291.0
2017-02-22 14:05:00,33.48,33.49,33.46,33.46,73482.0,21.0259,21.0322,21.0134,21.0134,73482.0
2017-02-22 14:10:00,33.47,33.47,33.45,33.46,55430.0,21.0197,21.0197,21.0071,21.0134,55430.0
2017-02-22 14:15:00,33.46,33.48,33.45,33.46,26957.0,21.0134,21.0259,21.0071,21.0134,26957.0
2017-02-22 14:20:00,33.45,33.47,33.44,33.45,52868.0,21.0071,21.0197,21.0008,21.0071,52868.0
2017-02-22 14:25:00,33.45,33.5,33.44,33.5,33073.0,21.0071,21.0385,21.0008,21.0385,33073.0
2017-02-22 14:30:00,33.5,33.5,33.46,33.46,26580.0,21.0385,21.0385,21.0134,21.0134,26580.0
2017-02-22 14:35:00,33.47,33.48,33.46,33.47,32165.0,21.0197,21.0259,21.0134,21.0197,32165.0
2017-02-22 14:40:00,33.46,33.47,33.45,33.47,26418.0,21.0134,21.0197,21.0071,21.0197,26418.0
2017-02-22 14:45:00,33.47,33.47,33.45,33.46,40578.0,21.0197,21.0197,21.0071,21.0134,40578.0
2017-02-22 14:50:00,33.45,33.46,33.44,33.44,29746.0,21.0071,21.0134,21.0008,21.0008,29746.0
2017-02-22 14:55:00,33.44,33.46,33.44,33.44,74421.0,21.0008,21.0134,21.0008,21.0008,74421.0
2017-02-22 15:00:00,33.44,33.44,33.42,33.42,49264.0,21.0008,21.0008,20.9882,20.9882,49264.0
2017-02-22 15:05:00,33.42,33.44,33.42,33.43,76000.0,20.9882,21.0008,20.9882,20.9945,76000.0
2017-02-22 15:10:00,33.43,33.45,33.42,33.45,47143.0,20.9945,21.0071,20.9882,21.0071,47143.0
2017-02-22 15:15:00,33.45,33.46,33.43,33.44,46673.0,21.0071,21.0134,20.9945,21.0008,46673.0
2017-02-22 15:20:00,33.43,33.45,33.43,33.45,51552.0,20.9945,21.0071,20.9945,21.0071,51552.0
2017-02-22 15:25:00,33.44,33.45,33.43,33.43,39296.0,21.0008,21.0071,20.9945,20.9945,39296.0
2017-02-22 15:30:00,33.44,33.45,33.43,33.44,90997.0,21.0008,21.0071,20.9945,21.0008,90997.0
2017-02-22 15:35:00,33.44,33.44,33.4,33.42,129194.0,21.0008,21.0008,20.9757,20.9882,129194.0
2017-02-22 15:40:00,33.41,33.42,33.4,33.4,62846.0,20.982,20.9882,20.9757,20.9757,62846.0
2017-02-22 15:45:00,33.41,33.42,33.4,33.41,127786.0,20.982,20.9882,20.9757,20.982,127786.0
2017-02-22 15:50:00,33.4,33.41,33.4,33.41,74025.0,20.9757,20.982,20.9757,20.982,74025.0
2017-02-22 15:55:00,33.41,33.43,33.4,33.4,415054.0,20.982,20.9945,20.9757,20.9757,415054.0
2017-02-23 09:30:00,33.93,33.97,33.88,33.93,444429.0,21.3085,21.3337,21.2771,21.3085,444429.0
2017-02-23 09:35:00,33.93,33.97,33.91,33.95,164661.0,21.3085,21.3337,21.296,21.3211,164661.0
2017-02-23 09:40:00,33.95,33.96,33.91,33.91,120257.0,21.3211,21.3274,21.296,21.296,120257.0
2017-02-23 09:45:00,33.91,33.95,33.91,33.94,128139.0,21.296,21.3211,21.296,21.3148,128139.0
2017-02-23 09:50:00,33.95,33.97,33.92,33.93,115059.0,21.3211,21.3337,21.3023,21.3085,115059.0
2017-02-23 09:55:00,33.93,33.96,33.91,33.94,165013.0,21.3085,21.3274,21.296,21.3148,165013.0
2017-02-23 10:00:00,33.93,33.94,33.9,33.91,140006.0,21.3085,21.3148,21.2897,21.296,140006.0
2017-02-23 10:05:00,33.91,33.92,33.88,33.9,143145.0,21.296,21.3023,21.2771,21.2897,143145.0
2017-02-23 10:10:00,33.89,33.91,33.87,33.87,130176.0,21.2834,21.296,21.2709,21.2709,130176.0
2017-02-23 10:15:00,33.87,33.89,33.84,33.87,122519.0,21.2709,21.2834,21.252,21.2709,122519.0
2017-02-23 10:20:00,33.86,33.89,33.86,33.87,99357.0,21.2646,21.2834,21.2646,21.2709,99357.0
2017-02-23 10:25:00,33.87,33.89,33.85,33.87,122438.0,21.2709,21.2834,21.2583,21.2709,122438.0
2017-02-23 10:30:00,33.87,33.92,33.86,33.91,112755.0,21.2709,21.3023,21.2646,21.296,112755.0
2017-02-23 10:35:00,33.91,33.93,33.89,33.9,77882.0,21.296,21.3085,21.2834,21.2897,77882.0
2017-02-23 10:40:00,33.89,33.94,33.89,33.93,63407.0,21.2834,21.3148,21.2834,21.3085,63407.0
2017-02-23 10:45:00,33.92,33.97,33.91,33.97,120661.0,21.3023,21.3337,21.296,21.3337,120661.0
2017-02-23 10:50:00,33.96,34.0,33.96,33.99,123887.0,21.3274,21.3525,21.3274,21.3462,123887.0
2017-02-23 10:55:00,33.99,34.03,33.98,34.01,163579.0,21.3462,21.3713,21.3399,21.3588,163579.0
2017-02-23 11:00:00,34.02,34.09,34.02,34.02,109464.0,21.3651,21.409,21.3651,21.3651,109464.0
2017-02-23 11:05:00,34.02,34.03,33.94,33.95,144364.0,21.3651,21.3713,21.3148,21.3211,144364.0
2017-02-23 11:10:00,33.95,33.95,33.86,33.88,121034.0,21.3211,21.3211,21.2646,21.2771,121034.0
2017-02-23 11:15:00,33.86,33.91,33.85,33.9,121235.0,21.2646,21.296,21.2583,21.2897,121235.0
2017-02-23 11:20:00,33.9,33.91,33.87,33.88,119822.0,21.2897,21.296,21.2709,21.2771,119822.0
2017-02-23 11:25:00,33.88,33.91,33.84,33.89,145914.0,21.2771,21.296,21.252,21.2834,145914.0
2017-02-23 11:30:00,33.89,33.92,33.88,33.9,57427.0,21.2834,21.3023,21.2771,21.2897,57427.0
2017-02-23 11:35:00,33.9,33.91,33.87,33.89,38125.0,21.2897,21.296,21.2709,21.2834,38125.0
2017-02-23 11:40:00,33.89,33.9,33.87,33.89,66948.0,21.2834,21.2897,21.2709,21.2834,66948.0
2017-02-23 11:45:00,33.89,33.92,33.87,33.91,56182.0,21.2834,21.3023,21.2709,21.296,56182.0
2017-02-23 11:50:00,33.91,33.93,33.88,33.89,40050.0,21.296,21.3085,21.2771,21.2834,40050.0
2017-02-23 11:55:00,33.89,33.9,33.81,33.83,61470.0,21.2834,21.2897,21.2332,21.2457,61470.0
2017-02-23 12:00:00,33.83,33.88,33.83,33.85,48298.0,21.2457,21.2771,21.2457,21.2583,48298.0
2017-02-23 12:05:00,33.84,33.86,33.83,33.84,24337.0,21.252,21.2646,21.2457,21.252,24337.0
2017-02-23 12:10:00,33.85,33.9,33.83,33.89,38013.0,21.2583,21.2897,21.2457,21.2834,38013.0
2017-02-23 12:15:00,33.9,33.93,33.88,33.91,48531.0,21.2897,21.3085,21.2771,21.296,48531.0
2017-02-23 12:20:00,33.91,33.95,33.9,33.94,49459.0,21.296,21.3211,21.2897,21.3148,49459.0
2017-02-23 12:25:00,33.93,33.94,33.91,33.92,61018.0,21.3085,21.3148,21.296,21.3023,61018.0
2017-02-23 12:30:00,33.92,33.94,33.9,33.9,27616.0,21.3023,21.3148,21.2897,21.2897,27616.0
2017-02-23 12:35:00,33.9,33.92,33.89,33.91,47617.0,21.2897,21.3023,21.2834,21.296,47617.0
2017-02-23 12:40:00,33.9,33.91,33.88,33.89,66410.0,21.2897,21.296,21.2771,21.2834,66410.0
2017-02-23 12:45:00,33.88,33.89,33.86,33.89,26012.0,21.2771,21.2834,21.2646,21.2834,26012.0
2017-02-23 12:50:00,33.88,33.89,33.84,33.84,33462.0,21.2771,21.2834,21.252,21.252,33462.0
2017-02-23 12:55:00,33.84,33.86,33.83,33.84,23076.0,21.252,21.2646,21.2457,21.252,23076.0
2017-02-23 13:00:00,33.84,33.84,33.81,33.81,21671.0,21.252,21.252,21.2332,21.2332,21671.0
2017-02-23 13:05:00,33.81,33.84,33.81,33.82,52403.0,21.2332,21.252,21.2332,21.2395,52403.0
2017-02-23 13:10:00,33.83,33.84,33.82,33.83,25148.0,21.2457,21.252,21.2395,21.2457,25148.0
2017-02-23 13:15:00,33.82,33.83,33.8,33.8,32378.0,21.2395,21.2457,21.2269,21.2269,32378.0
2017-02-23 13:20:00,33.8,33.82,33.79,33.82,42103.0,21.2269,21.2395,21.2206,21.2395,42103.0
2017-02-23 13:25:00,33.82,33.82,33.8,33.82,11018.0,21.2395,21.2395,21.2269,21.2395,11018.0
2017-02-23 13:30:00,33.81,33.83,33.8,33.81,31000.0,21.2332,21.2457,21.2269,21.2332,31000.0
2017-02-23 13:35:00,33.8,33.81,33.78,33.79,36458.0,21.2269,21.2332,21.2143,21.2206,36458.0
2017-02-23 13:40:00,33.8,33.83,33.79,33.82,41698.0,21.2269,21.2457,21.2206,21.2395,41698.0
2017-02-23 13:45:00,33.82,33.82,33.8,33.82,23158.0,21.2395,21.2395,21.2269,21.2395,23158.0
2017-02-23 13:50:00,33.82,33.83,33.8,33.82,36664.0,21.2395,21.2457,21.2269,21.2395,36664.0
2017-02-23 13:55:00,33.82,33.83,33.81,33.83,33740.0,21.2395,21.2457,21.2332,21.2457,33740.0
2017-02-23 14:00:00,33.83,33.85,33.8,33.84,98334.0,21.2457,21.2583,21.2269,21.252,98334.0
2017-02-23 14:05:00,33.84,33.87,33.84,33.87,60637.0,21.252,21.2709,21.252,21.2709,60637.0
2017-02-23 14:10:00,33.86,33.87,33.85,33.86,30737.0,21.2646,21.2709,21.2583,21.2646,30737.0
2017-02-23 14:15:00,33.86,33.88,33.84,33.88,75126.0,21.2646,21.2771,21.252,21.2771,75126.0
2017-02-23 14:20:00,33.88,33.89,33.87,33.88,33736.0,21.2771,21.2834,21.2709,21.2771,33736.0
2017-02-23 14:25:00,33.89,33.91,33.88,33.9,70950.0,21.2834,21.296,21.2771,21.2897,70950.0
2017-02-23 14:30:00,33.9,33.9,33.88,33.9,36672.0,21.2897,21.2897,21.2771,21.2897,36672.0
2017-02-23 14:35:00,33.9,33.91,33.89,33.91,47237.0,21.2897,21.296,21.2834,21.296,47237.0
2017-02-23 14:40:00,33.9,33.92,33.89,33.92,41413.0,21.2897,21.3023,21.2834,21.3023,41413.0
2017-02-23 14:45:00,33.91,33.93,33.89,33.9,100182.0,21.296,21.3085,21.2834,21.2897,100182.0
2017-02-23 14:50:00,33.9,33.91,33.89,33.9,22275.0,21.2897,21.296,21.2834,21.2897,22275.0
2017-02-23 14:55:00,33.9,33.92,33.9,33.9,47795.0,21.2897,21.3023,21.2897,21.2897,47795.0
2017-02-23 15:00:00,33.91,33.92,33.9,33.91,39321.0,21.296,21.3023,21.2897,21.296,39321.0
2017-02-23 15:05:00,33.92,33.92,33.89,33.89,47095.0,21.3023,21.3023,21.2834,21.2834,47095.0
2017-02-23 15:10:00,33.9,33.91,33.88,33.9,39607.0,21.2897,21.296,21.2771,21.2897,39607.0
2017-02-23 15:15:00,33.9,33.91,33.88,33.89,68216.0,21.2897,21.296,21.2771,21.2834,68216.0
2017-02-23 15:20:00,33.89,33.9,33.88,33.88,70523.0,21.2834,21.2897,21.2771,21.2771,70523.0
2017-02-23 15:25:00,33.88,33.89,33.86,33.87,48351.0,21.2771,21.2834,21.2646,21.2709,48351.0
2017-02-23 15:30:00,33.87,33.89,33.85,33.87,68732.0,21.2709,21.2834,21.2583,21.2709,68732.0
2017-02-23 15:35:00,33.86,33.87,33.85,33.86,32328.0,21.2646,21.2709,21.2583,21.2646,32328.0
2017-02-23 15:40:00,33.86,33.87,33.84,33.86,145636.0,21.2646,21.2709,21.252,21.2646,145636.0
2017-02-23 15:45:00,33.86,33.86,33.84,33.86,72026.0,21.2646,21.2646,21.252,21.2646,72026.0
2017-02-23 15:50:00,33.86,33.87,33.84,33.84,137938.0,21.2646,21.2709,21.252,21.252,137938.0
2017-02-23 15:55:00,33.84,33.86,33.83,33.85,258735.0,21.252,21.2646,21.2457,21.2583,258735.0
2017-02-24 09:30:00,33.58,33.58,33.52,33.55,301191.0,21.0887,21.0887,21.0511,21.0699,301191.0
2017-02-24 09:35:00,33.56,33.56,33.51,33.53,71375.0,21.0762,21.0762,21.0448,21.0573,71375.0
2017-02-24 09:40:00,33.53,33.59,33.5,33.58,155409.0,21.0573,21.095,21.0385,21.0887,155409.0
2017-02-24 09:45:00,33.58,33.58,33.47,33.49,285908.0,21.0887,21.0887,21.0197,21.0322,285908.0
2017-02-24 09:50:00,33.48,33.51,33.47,33.48,105601.0,21.0259,21.0448,21.0197,21.0259,105601.0
2017-02-24 09:55:00,33.47,33.58,33.47,33.57,94889.0,21.0197,21.0887,21.0197,21.0825,94889.0
2017-02-24 10:00:00,33.58,33.65,33.55,33.61,124618.0,21.0887,21.1327,21.0699,21.1076,124618.0
2017-02-24 10:05:00,33.62,33.62,33.58,33.62,60137.0,21.1139,21.1139,21.0887,21.1139,60137.0
2017-02-24 10:10:00,33.62,33.62,33.53,33.53,74175.0,21.1139,21.1139,21.0573,21.0573,74175.0
2017-02-24 10:15:00,33.53,33.56,33.49,33.55,60177.0,21.0573,21.0762,21.0322,21.0699,60177.0
2017-02-24 10:20:00,33.55,33.58,33.53,33.54,54368.0,21.0699,21.0887,21.0573,21.0636,54368.0
2017-02-24 10:25:00,33.53,33.56,33.52,33.55,69283.0,21.0573,21.0762,21.0511,21.0699,69283.0
2017-02-24 10:30:00,33.54,33.57,33.52,33.57,69091.0,21.0636,21.0825,21.0511,21.0825,69091.0
2017-02-24 10:35:00,33.57,33.6,33.56,33.57,85671.0,21.0825,21.1013,21.0762,21.0825,85671.0
2017-02-24 10:40:00,33.58,33.63,33.56,33.61,94763.0,21.0887,21.1201,21.0762,21.1076,94763.0
2017-02-24 10:45:00,33.61,33.61,33.54,33.55,50126.0,21.1076,21.1076,21.0636,21.0699,50126.0
2017-02-24 10:50:00,33.55,33.58,33.53,33.53,104920.0,21.0699,21.0887,21.0573,21.0573,104920.0
2017-02-24 10:55:00,33.54,33.56,33.53,33.56,102287.0,21.0636,21.0762,21.0573,21.0762,102287.0
2017-02-24 11:00:00,33.56,33.62,33.55,33.62,137799.0,21.0762,21.1139,21.0699,21.1139,137799.0
2017-02-24 11:05:00,33.62,33.63,33.56,33.56,39723.0,21.1139,21.1201,21.0762,21.0762,39723.0
2017-02-24 11:10:00,33.56,33.6,33.56,33.58,36522.0,21.0762,21.1013,21.0762,21.0887,36522.0
2017-02-24 11:15:00,33.58,33.59,33.55,33.58,60401.0,21.0887,21.095,21.0699,21.0887,60401.0
2017-02-24 11:20:00,33.58,33.62,33.57,33.58,96848.0,21.0887,21.1139,21.0825,21.0887,96848.0
2017-02-24 11:25:00,33.59,33.63,33.56,33.6,80339.0,21.095,21.1201,21.0762,21.1013,80339.0
2017-02-24 11:30:00,33.6,33.62,33.55,33.55,77355.0,21.1013,21.1139,21.0699,21.0699,77355.0
2017-02-24 11:35:00,33.55,33.57,33.53,33.54,98864.0,21.0699,21.0825,21.0573,21.0636,98864.0
2017-02-24 11:40:00,33.54,33.55,33.52,33.55,81251.0,21.0636,21.0699,21.0511,21.0699,81251.0
2017-02-24 11:45:00,33.55,33.59,33.54,33.59,33934.0,21.0699,21.095,21.0636,21.095,33934.0
2017-02-24 11:50:00,33.59,33.59,33.57,33.59,51405.0,21.095,21.095,21.0825,21.095,51405.0
2017-02-24 11:55:00,33.59,33.59,33.57,33.58,24878.0,21.095,21.095,21.0825,21.0887,24878.0
2017-02-24 12:00:00,33.58,33.59,33.56,33.58,29925.0,21.0887,21.095,21.0762,21.0887,29925.0
2017-02-24 12:05:00,33.58,33.59,33.56,33.57,22533.0,21.0887,21.095,21.0762,21.0825,22533.0
2017-02-24 12:10:00,33.57,33.57,33.55,33.57,25010.0,21.0825,21.0825,21.0699,21.0825,25010.0
2017-02-24 12:15:00,33.57,33.57,33.53,33.54,36074.0,21.0825,21.0825,21.0573,21.0636,36074.0
2017-02-24 12:20:00,33.54,33.55,33.52,33.53,30599.0,21.0636,21.0699,21.0511,21.0573,30599.0
2017-02-24 12:25:00,33.53,33.55,33.52,33.53,13963.0,21.0573,21.0699,21.0511,21.0573,13963.0
2017-02-24 12:30:00,33.54,33.55,33.52,33.53,29292.0,21.0636,21.0699,21.0511,21.0573,29292.0
2017-02-24 12:35:00,33.53,33.54,33.51,33.52,29708.0,21.0573,21.0636,21.0448,21.0511,29708.0
2017-02-24 12:40:00,33.52,33.52,33.5,33.51,35302.0,21.0511,21.0511,21.0385,21.0448,35302.0
2017-02-24 12:45:00,33.51,33.51,33.46,33.48,78650.0,21.0448,21.0448,21.0134,21.0259,78650.0
2017-02-24 12:50:00,33.48,33.49,33.47,33.48,44244.0,21.0259,21.0322,21.0197,21.0259,44244.0
2017-02-24 12:55:00,33.48,33.49,33.47,33.48,28939.0,21.0259,21.0322,21.0197,21.0259,28939.0
2017-02-24 13:00:00,33.48,33.48,33.47,33.47,61378.0,21.0259,21.0259,21.0197,21.0197,61378.0
2017-02-24 13:05:00,33.47,33.49,33.47,33.48,33659.0,21.0197,21.0322,21.0197,21.0259,33659.0
2017-02-24 13:10:00,33.48,33.5,33.47,33.49,34517.0,21.0259,21.0385,21.0197,21.0322,34517.0
2017-02-24 13:15:00,33.48,33.49,33.48,33.48,18405.0,21.0259,21.0322,21.0259,21.0259,18405.0
2017-02-24 13:20:00,33.48,33.5,33.48,33.49,26171.0,21.0259,21.0385,21.0259,21.0322,26171.0
2017-02-24 13:25:00,33.49,33.5,33.48,33.48,24468.0,21.0322,21.0385,21.0259,21.0259,24468.0
2017-02-24 13:30:00,33.49,33.49,33.47,33.48,21091.0,21.0322,21.0322,21.0197,21.0259,21091.0
2017-02-24 13:35:00,33.48,33.49,33.47,33.48,31435.0,21.0259,21.0322,21.0197,21.0259,31435.0
2017-02-24 13:40:00,33.47,33.49,33.47,33.49,27941.0,21.0197,21.0322,21.0197,21.0322,27941.0
2017-02-24 13:45:00,33.48,33.49,33.47,33.49,44760.0,21.0259,21.0322,21.0197,21.0322,44760.0
2017-02-24 13:50:00,33.48,33.5,33.48,33.48,23708.0,21.0259,21.0385,21.0259,21.0259,23708.0
2017-02-24 13:55:00,33.48,33.5,33.47,33.5,37539.0,21.0259,21.0385,21.0197,21.0385,37539.0
2017-02-24 14:00:00,33.5,33.5,33.48,33.49,22379.0,21.0385,21.0385,21.0259,21.0322,22379.0
2017-02-24 14:05:00,33.48,33.49,33.47,33.47,24517.0,21.0259,21.0322,21.0197,21.0197,24517.0
2017-02-24 14:10:00,33.47,33.48,33.45,33.46,77606.0,21.0197,21.0259,21.0071,21.0134,77606.0
2017-02-24 14:15:00,33.46,33.48,33.45,33.48,73724.0,21.0134,21.0259,21.0071,21.0259,73724.0
2017-02-24 14:20:00,33.47,33.47,33.46,33.47,36723.0,21.0197,21.0197,21.0134,21.0197,36723.0
2017-02-24 14:25:00,33.46,33.48,33.45,33.47,81888.0,21.0134,21.0259,21.0071,21.0197,81888.0
2017-02-24 14:30:00,33.46,33.48,33.45,33.45,50181.0,21.0134,21.0259,21.0071,21.0071,50181.0
2017-02-24 14:35:00,33.45,33.46,33.43,33.44,133030.0,21.0071,21.0134,20.9945,21.0008,133030.0
2017-02-24 14:40:00,33.45,33.45,33.43,33.44,80823.0,21.0071,21.0071,20.9945,21.0008,80823.0
2017-02-24 14:45:00,33.43,33.44,33.42,33.44,79132.0,20.9945,21.0008,20.9882,21.0008,79132.0
2017-02-24 14:50:00,33.44,33.47,33.43,33.45,113229.0,21.0008,21.0197,20.9945,21.0071,113229.0
2017-02-24 14:55:00,33.45,33.47,33.45,33.45,40638.0,21.0071,21.0197,21.0071,21.0071,40638.0
2017-02-24 15:00:00,33.45,33.47,33.45,33.47,29054.0,21.0071,21.0197,21.0071,21.0197,29054.0
2017-02-24 15:05:00,33.47,33.49,33.46,33.48,50687.0,21.0197,21.0322,21.0134,21.0259,50687.0
2017-02-24 15:10:00,33.48,33.49,33.46,33.47,59172.0,21.0259,21.0322,21.0134,21.0197,59172.0
2017-02-24 15:15:00,33.48,33.48,33.45,33.47,64469.0,21.0259,21.0259,21.0071,21.0197,64469.0
2017-02-24 15:20:00,33.47,33.49,33.46,33.47,51484.0,21.0197,21.0322,21.0134,21.0197,51484.0
2017-02-24 15:25:00,33.48,33.5,33.47,33.5,59685.0,21.0259,21.0385,21.0197,21.0385,59685.0
2017-02-24 15:30:00,33.5,33.5,33.47,33.48,109930.0,21.0385,21.0385,21.0197,21.0259,109930.0
2017-02-24 15:35:00,33.48,33.49,33.46,33.47,59605.0,21.0259,21.0322,21.0134,21.0197,59605.0
2017-02-24 15:40:00,33.47,33.49,33.46,33.48,96104.0,21.0197,21.0322,21.0134,21.0259,96104.0
2017-02-24 15:45:00,33.48,33.5,33.48,33.5,75631.0,21.0259,21.0385,21.0259,21.0385,75631.0
2017-02-24 15:50:00,33.5,33.51,33.49,33.51,77894.0,21.0385,21.0448,21.0322,21.0448,77894.0
2017-02-24 15:55:00,33.5,33.51,33.49,33.5,300810.0,21.0385,21.0448,21.0322,21.0385,300810.0
2017-02-27 09:30:00,33.69,33.74,33.65,33.66,280416.0,21.1578,21.1892,21.1327,21.139,280416.0
2017-02-27 09:35:00,33.65,33.68,33.62,33.65,124603.0,21.1327,21.1515,21.1139,21.1327,124603.0
2017-02-27 09:40:00,33.65,33.71,33.64,33.7,82983.0,21.1327,21.1704,21.1264,21.1641,82983.0
2017-02-27 09:45:00,33.7,33.78,33.7,33.74,144406.0,21.1641,21.2143,21.1641,21.1892,144406.0
2017-02-27 09:50:00,33.74,33.82,33.73,33.8,335182.0,21.1892,21.2395,21.1829,21.2269,335182.0
2017-02-27 09:55:00,33.8,33.8,33.78,33.8,83833.0,21.2269,21.2269,21.2143,21.2269,83833.0
2017-02-27 10:00:00,33.8,33.81,33.76,33.79,91376.0,21.2269,21.2332,21.2018,21.2206,91376.0
2017-02-27 10:05:00,33.79,33.81,33.77,33.79,57342.0,21.2206,21.2332,21.2081,21.2206,57342.0
2017-02-27 10:10:00,33.79,33.79,33.74,33.78,99966.0,21.2206,21.2206,21.1892,21.2143,99966.0
2017-02-27 10:15:00,33.78,33.82,33.75,33.82,119027.0,21.2143,21.2395,21.1955,21.2395,119027.0
2017-02-27 10:20:00,33.81,33.85,33.81,33.84,70233.0,21.2332,21.2583,21.2332,21.252,70233.0
2017-02-27 10:25:00,33.84,33.86,33.82,33.85,63910.0,21.252,21.2646,21.2395,21.2583,63910.0
2017-02-27 10:30:00,33.85,33.88,33.83,33.84,62620.0,21.2583,21.2771,21.2457,21.252,62620.0
2017-02-27 10:35:00,33.84,33.85,33.81,33.83,63835.0,21.252,21.2583,21.2332,21.2457,63835.0
2017-02-27 10:40:00,33.82,33.84,33.78,33.82,89821.0,21.2395,21.252,21.2143,21.2395,89821.0
2017-02-27 10:45:00,33.82,33.83,33.78,33.79,43065.0,21.2395,21.2457,21.2143,21.2206,43065.0
2017-02-27 10:50:00,33.79,33.84,33.79,33.84,32252.0,21.2206,21.252,21.2206,21.252,32252.0
2017-02-27 10:55:00,33.84,33.84,33.8,33.82,75458.0,21.252,21.252,21.2269,21.2395,75458.0
2017-02-27 11:00:00,33.83,33.86,33.82,33.84,64653.0,21.2457,21.2646,21.2395,21.252,64653.0
2017-02-27 11:05:00,33.84,33.85,33.79,33.8,68720.0,21.252,21.2583,21.2206,21.2269,68720.0
2017-02-27 11:10:00,33.81,33.82,33.77,33.8,95718.0,21.2332,21.2395,21.2081,21.2269,95718.0
2017-02-27 11:15:00,33.79,33.81,33.76,33.79,43180.0,21.2206,21.2332,21.2018,21.2206,43180.0
2017-02-27 11:20:00,33.78,33.8,33.76,33.79,140385.0,21.2143,21.2269,21.2018,21.2206,140385.0
2017-02-27 11:25:00,33.79,33.83,33.78,33.83,107735.0,21.2206,21.2457,21.2143,21.2457,107735.0
2017-02-27 11:30:00,33.82,33.82,33.78,33.78,69302.0,21.2395,21.2395,21.2143,21.2143,69302.0
2017-02-27 11:35:00,33.78,33.81,33.78,33.79,54686.0,21.2143,21.2332,21.2143,21.2206,54686.0
2017-02-27 11:40:00,33.78,33.81,33.78,33.78,112987.0,21.2143,21.2332,21.2143,21.2143,112987.0
2017-02-27 11:45:00,33.79,33.79,33.76,33.76,95508.0,21.2206,21.2206,21.2018,21.2018,95508.0
2017-02-27 11:50:00,33.77,33.79,33.76,33.78,105522.0,21.2081,21.2206,21.2018,21.2143,105522.0
2017-02-27 11:55:00,33.77,33.79,33.76,33.76,70261.0,21.2081,21.2206,21.2018,21.2018,70261.0
2017-02-27 12:00:00,33.76,33.78,33.75,33.75,33116.0,21.2018,21.2143,21.1955,21.1955,33116.0
2017-02-27 12:05:00,33.76,33.77,33.73,33.74,64127.0,21.2018,21.2081,21.1829,21.1892,64127.0
2017-02-27 12:10:00,33.73,33.78,33.73,33.76,165626.0,21.1829,21.2143,21.1829,21.2018,165626.0
2017-02-27 12:15:00,33.77,33.78,33.75,33.77,46036.0,21.2081,21.2143,21.1955,21.2081,46036.0
2017-02-27 12:20:00,33.76,33.8,33.76,33.8,37880.0,21.2018,21.2269,21.2018,21.2269,37880.0
2017-02-27 12:25:00,33.79,33.8,33.79,33.8,43405.0,21.2206,21.2269,21.2206,21.2269,43405.0
2017-02-27 12:30:00,33.8,33.81,33.79,33.81,68778.0,21.2269,21.2332,21.2206,21.2332,68778.0
2017-02-27 12:35:00,33.81,33.81,33.75,33.75,47783.0,21.2332,21.2332,21.1955,21.1955,47783.0
2017-02-27 12:40:00,33.76,33.77,33.74,33.76,64973.0,21.2018,21.2081,21.1892,21.2018,64973.0
2017-02-27 12:45:00,33.76,33.77,33.74,33.76,75864.0,21.2018,21.2081,21.1892,21.2018,75864.0
2017-02-27 12:50:00,33.76,33.78,33.76,33.77,57434.0,21.2018,21.2143,21.2018,21.2081,57434.0
2017-02-27 12:55:00,33.77,33.77,33.74,33.75,66237.0,21.2081,21.2081,21.1892,21.1955,66237.0
2017-02-27 13:00:00,33.75,33.76,33.73,33.73,44962.0,21.1955,21.2018,21.1829,21.1829,44962.0
2017-02-27 13:05:00,33.73,33.77,33.73,33.77,49091.0,21.1829,21.2081,21.1829,21.2081,49091.0
2017-02-27 13:10:00,33.77,33.8,33.76,33.79,171442.0,21.2081,21.2269,21.2018,21.2206,171442.0
2017-02-27 13:15:00,33.79,33.8,33.76,33.78,33037.0,21.2206,21.2269,21.2018,21.2143,33037.0
2017-02-27 13:20:00,33.78,33.79,33.77,33.78,32139.0,21.2143,21.2206,21.2081,21.2143,32139.0
2017-02-27 13:25:00,33.78,33.8,33.77,33.79,73327.0,21.2143,21.2269,21.2081,21.2206,73327.0
2017-02-27 13:30:00,33.78,33.81,33.78,33.81,59283.0,21.2143,21.2332,21.2143,21.2332,59283.0
2017-02-27 13:35:00,33.8,33.81,33.79,33.8,36870.0,21.2269,21.2332,21.2206,21.2269,36870.0
2017-02-27 13:40:00,33.8,33.8,33.79,33.79,33304.0,21.2269,21.2269,21.2206,21.2206,33304.0
2017-02-27 13:45:00,33.79,33.8,33.78,33.8,35698.0,21.2206,21.2269,21.2143,21.2269,35698.0
2017-02-27 13:50:00,33.8,33.8,33.79,33.8,26529.0,21.2269,21.2269,21.2206,21.2269,26529.0
2017-02-27 13:55:00,33.8,33.81,33.78,33.8,69940.0,21.2269,21.2332,21.2143,21.2269,69940.0
2017-02-27 14:00:00,33.8,33.81,33.8,33.8,36788.0,21.2269,21.2332,21.2269,21.2269,36788.0
2017-02-27 14:05:00,33.8,33.81,33.8,33.81,25285.0,21.2269,21.2332,21.2269,21.2332,25285.0
2017-02-27 14:10:00,33.81,33.83,33.8,33.82,78469.0,21.2332,21.2457,21.2269,21.2395,78469.0
2017-02-27 14:15:00,33.82,33.83,33.8,33.83,82573.0,21.2395,21.2457,21.2269,21.2457,82573.0
2017-02-27 14:20:00,33.82,33.83,33.82,33.83,97820.0,21.2395,21.2457,21.2395,21.2457,97820.0
2017-02-27 14:25:00,33.83,33.85,33.82,33.84,77811.0,21.2457,21.2583,21.2395,21.252,77811.0
2017-02-27 14:30:00,33.83,33.85,33.83,33.85,48395.0,21.2457,21.2583,21.2457,21.2583,48395.0
2017-02-27 14:35:00,33.84,33.86,33.84,33.85,97293.0,21.252,21.2646,21.252,21.2583,97293.0
2017-02-27 14:40:00,33.86,33.87,33.85,33.87,97511.0,21.2646,21.2709,21.2583,21.2709,97511.0
2017-02-27 14:45:00,33.86,33.88,33.86,33.88,101283.0,21.2646,21.2771,21.2646,21.2771,101283.0
2017-02-27 14:50:00,33.88,33.89,33.86,33.88,106473.0,21.2771,21.2834,21.2646,21.2771,106473.0
2017-02-27 14:55:00,33.88,33.89,33.87,33.87,124824.0,21.2771,21.2834,21.2709,21.2709,124824.0
2017-02-27 15:00:00,33.87,33.87,33.85,33.87,71189.0,21.2709,21.2709,21.2583,21.2709,71189.0
2017-02-27 15:05:00,33.86,33.89,33.86,33.89,117064.0,21.2646,21.2834,21.2646,21.2834,117064.0
2017-02-27 15:10:00,33.89,33.89,33.87,33.89,92402.0,21.2834,21.2834,21.2709,21.2834,92402.0
2017-02-27 15:15:00,33.89,33.89,33.86,33.87,95180.0,21.2834,21.2834,21.2646,21.2709,95180.0
2017-02-27 15:20:00,33.87,33.92,33.86,33.91,255560.0,21.2709,21.3023,21.2646,21.296,255560.0
2017-02-27 15:25:00,33.9,33.93,33.9,33.93,125866.0,21.2897,21.3085,21.2897,21.3085,125866.0
2017-02-27 15:30:00,33.93,33.96,33.92,33.96,201380.0,21.3085,21.3274,21.3023,21.3274,201380.0
2017-02-27 15:35:00,33.96,33.96,33.94,33.96,211172.0,21.3274,21.3274,21.3148,21.3274,211172.0
2017-02-27 15:40:00,33.95,33.99,33.95,33.98,164771.0,21.3211,21.3462,21.3211,21.3399,164771.0
2017-02-27 15:45:00,33.98,34.0,33.98,33.99,307840.0,21.3399,21.3525,21.3399,21.3462,307840.0
2017-02-27 15:50:00,33.99,34.0,33.98,33.99,188288.0,21.3462,21.3525,21.3399,21.3462,188288.0
2017-02-27 15:55:00,33.99,34.04,33.97,33.98,735288.0,21.3462,21.3776,21.3337,21.3399,735288.0
2017-02-28 09:30:00,33.91,33.98,33.91,33.96,336299.0,21.296,21.3399,21.296,21.3274,336299.0
2017-02-28 09:35:00,33.96,34.04,33.96,34.01,166623.0,21.3274,21.3776,21.3274,21.3588,166623.0
2017-02-28 09:40:00,34.02,34.04,34.0,34.0,122467.0,21.3651,21.3776,21.3525,21.3525,122467.0
2017-02-28 09:45:00,34.0,34.01,33.91,33.92,211785.0,21.3525,21.3588,21.296,21.3023,211785.0
2017-02-28 09:50:00,33.91,33.92,33.86,33.92,174934.0,21.296,21.3023,21.2646,21.3023,174934.0
2017-02-28 09:55:00,33.92,33.93,33.87,33.88,166140.0,21.3023,21.3085,21.2709,21.2771,166140.0
2017-02-28 10:00:00,33.88,33.93,33.85,33.92,123410.0,21.2771,21.3085,21.2583,21.3023,123410.0
2017-02-28 10:05:00,33.92,33.96,33.9,33.92,131371.0,21.3023,21.3274,21.2897,21.3023,131371.0
2017-02-28 10:10:00,33.92,33.95,33.91,33.95,125615.0,21.3023,21.3211,21.296,21.3211,125615.0
2017-02-28 10:15:00,33.96,34.01,33.95,34.0,95403.0,21.3274,21.3588,21.3211,21.3525,95403.0
2017-02-28 10:20:00,34.0,34.01,33.96,33.97,71799.0,21.3525,21.3588,21.3274,21.3337,71799.0
2017-02-28 10:25:00,33.97,33.99,33.97,33.99,38855.0,21.3337,21.3462,21.3337,21.3462,38855.0
2017-02-28 10:30:00,33.98,34.0,33.92,33.94,108375.0,21.3399,21.3525,21.3023,21.3148,108375.0
2017-02-28 10:35:00,33.93,33.99,33.93,33.94,177853.0,21.3085,21.3462,21.3085,21.3148,177853.0
2017-02-28 10:40:00,33.94,33.95,33.92,33.93,59709.0,21.3148,21.3211,21.3023,21.3085,59709.0
2017-02-28 10:45:00,33.94,33.95,33.89,33.92,91820.0,21.3148,21.3211,21.2834,21.3023,91820.0
2017-02-28 10:50:00,33.92,33.95,33.92,33.95,54555.0,21.3023,21.3211,21.3023,21.3211,54555.0
2017-02-28 10:55:00,33.95,34.0,33.94,33.99,105302.0,21.3211,21.3525,21.3148,21.3462,105302.0
2017-02-28 11:00:00,33.99,33.99,33.95,33.95,65725.0,21.3462,21.3462,21.3211,21.3211,65725.0
2017-02-28 11:05:00,33.95,33.96,33.91,33.92,60242.0,21.3211,21.3274,21.296,21.3023,60242.0
2017-02-28 11:10:00,33.92,33.93,33.87,33.88,105951.0,21.3023,21.3085,21.2709,21.2771,105951.0
2017-02-28 11:15:00,33.87,33.88,33.84,33.85,143035.0,21.2709,21.2771,21.252,21.2583,143035.0
2017-02-28 11:20:00,33.86,33.93,33.85,33.93,78966.0,21.2646,21.3085,21.2583,21.3085,78966.0
2017-02-28 11:25:00,33.93,33.96,33.86,33.93,205705.0,21.3085,21.3274,21.2646,21.3085,205705.0
2017-02-28 11:30:00,33.94,33.94,33.86,33.86,69744.0,21.3148,21.3148,21.2646,21.2646,69744.0
2017-02-28 11:35:00,33.86,33.89,33.85,33.89,68682.0,21.2646,21.2834,21.2583,21.2834,68682.0
2017-02-28 11:40:00,33.89,33.9,33.85,33.87,113202.0,21.2834,21.2897,21.2583,21.2709,113202.0
2017-02-28 11:45:00,33.87,33.88,33.85,33.88,46988.0,21.2709,21.2771,21.2583,21.2771,46988.0
2017-02-28 11:50:00,33.88,33.9,33.88,33.89,49036.0,21.2771,21.2897,21.2771,21.2834,49036.0
2017-02-28 11:55:00,33.89,33.94,33.89,33.94,86580.0,21.2834,21.3148,21.2834,21.3148,86580.0
2017-02-28 12:00:00,33.94,33.94,33.9,33.92,46024.0,21.3148,21.3148,21.2897,21.3023,46024.0
2017-02-28 12:05:00,33.91,33.93,33.89,33.91,76945.0,21.296,21.3085,21.2834,21.296,76945.0
2017-02-28 12:10:00,33.92,33.95,33.91,33.95,39140.0,21.3023,21.3211,21.296,21.3211,39140.0
2017-02-28 12:15:00,33.95,34.0,33.94,33.98,99572.0,21.3211,21.3525,21.3148,21.3399,99572.0
2017-02-28 12:20:00,33.98,33.99,33.93,33.95,69196.0,21.3399,21.3462,21.3085,21.3211,69196.0
2017-02-28 12:25:00,33.95,33.96,33.92,33.92,53984.0,21.3211,21.3274,21.3023,21.3023,53984.0
2017-02-28 12:30:00,33.93,33.95,33.92,33.95,46459.0,21.3085,21.3211,21.3023,21.3211,46459.0
2017-02-28 12:35:00,33.94,33.95,33.92,33.93,52525.0,21.3148,21.3211,21.3023,21.3085,52525.0
2017-02-28 12:40:00,33.93,33.94,33.92,33.92,31052.0,21.3085,21.3148,21.3023,21.3023,31052.0
2017-02-28 12:45:00,33.92,33.94,33.91,33.94,49771.0,21.3023,21.3148,21.296,21.3148,49771.0
2017-02-28 12:50:00,33.94,33.95,33.93,33.93,48863.0,21.3148,21.3211,21.3085,21.3085,48863.0
2017-02-28 12:55:00,33.94,33.95,33.93,33.94,39215.0,21.3148,21.3211,21.3085,21.3148,39215.0
2017-02-28 13:00:00,33.94,33.95,33.93,33.95,28672.0,21.3148,21.3211,21.3085,21.3211,28672.0
2017-02-28 13:05:00,33.95,33.97,33.94,33.97,97651.0,21.3211,21.3337,21.3148,21.3337,97651.0
2017-02-28 13:10:00,33.97,33.98,33.96,33.98,78782.0,21.3337,21.3399,21.3274,21.3399,78782.0
2017-02-28 13:15:00,33.97,33.98,33.96,33.97,22474.0,21.3337,21.3399,21.3274,21.3337,22474.0
2017-02-28 13:20:00,33.96,33.97,33.95,33.95,30814.0,21.3274,21.3337,21.3211,21.3211,30814.0
2017-02-28 13:25:00,33.95,33.96,33.93,33.93,35331.0,21.3211,21.3274,21.3085,21.3085,35331.0
2017-02-28 13:30:00,33.93,33.95,33.92,33.95,79068.0,21.3085,21.3211,21.3023,21.3211,79068.0
2017-02-28 13:35:00,33.95,33.99,33.94,33.98,54759.0,21.3211,21.3462,21.3148,21.3399,54759.0
2017-02-28 13:40:00,33.98,33.99,33.97,33.97,34233.0,21.3399,21.3462,21.3337,21.3337,34233.0
2017-02-28 13:45:00,33.97,33.98,33.95,33.98,61794.0,21.3337,21.3399,21.3211,21.3399,61794.0
2017-02-28 13:50:00,33.98,33.98,33.96,33.98,34449.0,21.3399,21.3399,21.3274,21.3399,34449.0
2017-02-28 13:55:00,33.98,33.98,33.96,33.96,27527.0,21.3399,21.3399,21.3274,21.3274,27527.0
2017-02-28 14:00:00,33.97,33.98,33.95,33.95,67822.0,21.3337,21.3399,21.3211,21.3211,67822.0
2017-02-28 14:05:00,33.95,33.97,33.93,33.94,54922.0,21.3211,21.3337,21.3085,21.3148,54922.0
2017-02-28 14:10:00,33.93,33.94,33.92,33.94,39214.0,21.3085,21.3148,21.3023,21.3148,39214.0
2017-02-28 14:15:00,33.94,33.94,33.92,33.92,23449.0,21.3148,21.3148,21.3023,21.3023,23449.0
2017-02-28 14:20:00,33.93,33.93,33.92,33.93,41875.0,21.3085,21.3085,21.3023,21.3085,41875.0
2017-02-28 14:25:00,33.93,33.95,33.92,33.95,69357.0,21.3085,21.3211,21.3023,21.3211,69357.0
2017-02-28 14:30:00,33.95,33.95,33.91,33.93,88167.0,21.3211,21.3211,21.296,21.3085,88167.0
2017-02-28 14:35:00,33.93,33.93,33.92,33.93,21446.0,21.3085,21.3085,21.3023,21.3085,21446.0
2017-02-28 14:40:00,33.93,33.93,33.92,33.93,21226.0,21.3085,21.3085,21.3023,21.3085,21226.0
2017-02-28 14:45:00,33.93,33.94,33.92,33.94,90742.0,21.3085,21.3148,21.3023,21.3148,90742.0
2017-02-28 14:50:00,33.94,33.94,33.9,33.91,84753.0,21.3148,21.3148,21.2897,21.296,84753.0
2017-02-28 14:55:00,33.9,33.91,33.9,33.91,27105.0,21.2897,21.296,21.2897,21.296,27105.0
2017-02-28 15:00:00,33.91,33.92,33.9,33.92,57484.0,21.296,21.3023,21.2897,21.3023,57484.0
2017-02-28 15:05:00,33.92,33.93,33.9,33.91,83067.0,21.3023,21.3085,21.2897,21.296,83067.0
2017-02-28 15:10:00,33.91,33.92,33.91,33.91,28622.0,21.296,21.3023,21.296,21.296,28622.0
2017-02-28 15:15:00,33.91,33.92,33.89,33.9,81420.0,21.296,21.3023,21.2834,21.2897,81420.0
2017-02-28 15:20:00,33.9,33.91,33.89,33.89,96069.0,21.2897,21.296,21.2834,21.2834,96069.0
2017-02-28 15:25:00,33.89,33.9,33.88,33.89,53745.0,21.2834,21.2897,21.2771,21.2834,53745.0
2017-02-28 15:30:00,33.89,33.89,33.88,33.89,39720.0,21.2834,21.2834,21.2771,21.2834,39720.0
2017-02-28 15:35:00,33.89,33.91,33.86,33.87,134700.0,21.2834,21.296,21.2646,21.2709,134700.0
2017-02-28 15:40:00,33.87,33.89,33.86,33.89,119707.0,21.2709,21.2834,21.2646,21.2834,119707.0
2017-02-28 15:45:00,33.89,33.93,33.88,33.91,130986.0,21.2834,21.3085,21.2771,21.296,130986.0
2017-02-28 15:50:00,33.91,33.94,33.91,33.93,160388.0,21.296,21.3148,21.296,21.3085,160388.0
2017-02-28 15:55:00,33.93,33.97,33.91,33.91,323455.0,21.3085,21.3337,21.296,21.296,323455.0
2017-03-01 09:30:00,34.35,34.36,34.31,34.31,227711.0,21.5723,21.5786,21.5472,21.5472,227711.0
2017-03-01 09:35:00,34.31,34.35,34.27,34.33,172268.0,21.5472,21.5723,21.5221,21.5597,172268.0
2017-03-01 09:40:00,34.34,34.35,34.31,34.32,128334.0,21.566,21.5723,21.5472,21.5535,128334.0
2017-03-01 09:45:00,34.32,34.35,34.31,34.31,133198.0,21.5535,21.5723,21.5472,21.5472,133198.0
2017-03-01 09:50:00,34.32,34.4,34.31,34.4,112867.0,21.5535,21.6037,21.5472,21.6037,112867.0
2017-03-01 09:55:00,34.4,34.43,34.39,34.41,159574.0,21.6037,21.6225,21.5974,21.61,159574.0
2017-03-01 10:00:00,34.41,34.41,34.36,34.41,112346.0,21.61,21.61,21.5786,21.61,112346.0
2017-03-01 10:05:00,34.41,34.41,34.35,34.35,159090.0,21.61,21.61,21.5723,21.5723,159090.0
2017-03-01 10:10:00,34.36,34.39,34.34,34.37,145649.0,21.5786,21.5974,21.566,21.5849,145649.0
2017-03-01 10:15:00,34.36,34.39,34.35,34.37,81872.0,21.5786,21.5974,21.5723,21.5849,81872.0
2017-03-01 10:20:00,34.36,34.42,34.36,34.41,77533.0,21.5786,21.6163,21.5786,21.61,77533.0
2017-03-01 10:25:00,34.41,34.44,34.4,34.44,141735.0,21.61,21.6288,21.6037,21.6288,141735.0
2017-03-01 10:30:00,34.44,34.46,34.42,34.45,113733.0,21.6288,21.6414,21.6163,21.6351,113733.0
2017-03-01 10:35:00,34.46,34.46,34.4,34.4,76309.0,21.6414,21.6414,21.6037,21.6037,76309.0
2017-03-01 10:40:00,34.4,34.4,34.35,34.37,127280.0,21.6037,21.6037,21.5723,21.5849,127280.0
2017-03-01 10:45:00,34.37,34.42,34.36,34.42,104949.0,21.5849,21.6163,21.5786,21.6163,104949.0
2017-03-01 10:50:00,34.41,34.45,34.38,34.38,69824.0,21.61,21.6351,21.5911,21.5911,69824.0
2017-03-01 10:55:00,34.38,34.43,34.37,34.41,92710.0,21.5911,21.6225,21.5849,21.61,92710.0
2017-03-01 11:00:00,34.41,34.42,34.34,34.35,100353.0,21.61,21.6163,21.566,21.5723,100353.0
2017-03-01 11:05:00,34.35,34.39,34.34,34.38,92717.0,21.5723,21.5974,21.566,21.5911,92717.0
2017-03-01 11:10:00,34.38,34.38,34.33,34.33,80116.0,21.5911,21.5911,21.5597,21.5597,80116.0
2017-03-01 11:15:00,34.33,34.36,34.32,34.32,79437.0,21.5597,21.5786,21.5535,21.5535,79437.0
2017-03-01 11:20:00,34.33,34.37,34.32,34.34,76780.0,21.5597,21.5849,21.5535,21.566,76780.0
2017-03-01 11:25:00,34.34,34.38,34.33,34.38,79874.0,21.566,21.5911,21.5597,21.5911,79874.0
2017-03-01 11:30:00,34.38,34.4,34.35,34.36,103999.0,21.5911,21.6037,21.5723,21.5786,103999.0
2017-03-01 11:35:00,34.37,34.38,34.3,34.33,63025.0,21.5849,21.5911,21.5409,21.5597,63025.0
2017-03-01 11:40:00,34.33,34.35,34.31,34.31,34877.0,21.5597,21.5723,21.5472,21.5472,34877.0
2017-03-01 11:45:00,34.31,34.31,34.28,34.3,48963.0,21.5472,21.5472,21.5283,21.5409,48963.0
2017-03-01 11:50:00,34.3,34.32,34.29,34.3,35382.0,21.5409,21.5535,21.5346,21.5409,35382.0
2017-03-01 11:55:00,34.3,34.31,34.27,34.28,38032.0,21.5409,21.5472,21.5221,21.5283,38032.0
2017-03-01 12:00:00,34.29,34.31,34.27,34.3,45977.0,21.5346,21.5472,21.5221,21.5409,45977.0
2017-03-01 12:05:00,34.3,34.36,34.3,34.33,70583.0,21.5409,21.5786,21.5409,21.5597,70583.0
2017-03-01 12:10:00,34.32,34.38,34.32,34.36,31185.0,21.5535,21.5911,21.5535,21.5786,31185.0
2017-03-01 12:15:00,34.37,34.38,34.35,34.36,35837.0,21.5849,21.5911,21.5723,21.5786,35837.0
2017-03-01 12:20:00,34.35,34.36,34.33,34.35,55887.0,21.5723,21.5786,21.5597,21.5723,55887.0
2017-03-01 12:25:00,34.34,34.37,34.34,34.36,50280.0,21.566,21.5849,21.566,21.5786,50280.0
2017-03-01 12:30:00,34.36,34.37,34.35,34.36,67852.0,21.5786,21.5849,21.5723,21.5786,67852.0
2017-03-01 12:35:00,34.36,34.37,34.32,34.33,26873.0,21.5786,21.5849,21.5535,21.5597,26873.0
2017-03-01 12:40:00,34.32,34.33,34.3,34.31,55397.0,21.5535,21.5597,21.5409,21.5472,55397.0
2017-03-01 12:45:00,34.32,34.34,34.31,34.31,60693.0,21.5535,21.566,21.5472,21.5472,60693.0
2017-03-01 12:50:00,34.31,34.32,34.3,34.3,29186.0,21.5472,21.5535,21.5409,21.5409,29186.0
2017-03-01 12:55:00,34.3,34.33,34.3,34.31,35387.0,21.5409,21.5597,21.5409,21.5472,35387.0
2017-03-01 13:00:00,34.32,34.32,34.31,34.31,18251.0,21.5535,21.5535,21.5472,21.5472,18251.0
2017-03-01 13:05:00,34.31,34.32,34.3,34.3,48440.0,21.5472,21.5535,21.5409,21.5409,48440.0
2017-03-01 13:10:00,34.3,34.32,34.3,34.32,45126.0,21.5409,21.5535,21.5409,21.5535,45126.0
2017-03-01 13:15:00,34.32,34.34,34.29,34.29,64271.0,21.5535,21.566,21.5346,21.5346,64271.0
2017-03-01 13:20:00,34.3,34.31,34.29,34.31,36948.0,21.5409,21.5472,21.5346,21.5472,36948.0
2017-03-01 13:25:00,34.3,34.31,34.28,34.3,30529.0,21.5409,21.5472,21.5283,21.5409,30529.0
2017-03-01 13:30:00,34.3,34.31,34.29,34.29,40769.0,21.5409,21.5472,21.5346,21.5346,40769.0
2017-03-01 13:35:00,34.29,34.32,34.29,34.32,46306.0,21.5346,21.5535,21.5346,21.5535,46306.0
2017-03-01 13:40:00,34.31,34.32,34.29,34.3,69026.0,21.5472,21.5535,21.5346,21.5409,69026.0
2017-03-01 13:45:00,34.29,34.31,34.29,34.29,55132.0,21.5346,21.5472,21.5346,21.5346,55132.0
2017-03-01 13:50:00,34.3,34.31,34.29,34.3,33400.0,21.5409,21.5472,21.5346,21.5409,33400.0
2017-03-01 13:55:00,34.3,34.31,34.29,34.3,33607.0,21.5409,21.5472,21.5346,21.5409,33607.0
2017-03-01 14:00:00,34.3,34.32,34.3,34.3,64039.0,21.5409,21.5535,21.5409,21.5409,64039.0
2017-03-01 14:05:00,34.3,34.31,34.29,34.29,50435.0,21.5409,21.5472,21.5346,21.5346,50435.0
2017-03-01 14:10:00,34.3,34.31,34.27,34.28,66928.0,21.5409,21.5472,21.5221,21.5283,66928.0
2017-03-01 14:15:00,34.28,34.31,34.27,34.3,34119.0,21.5283,21.5472,21.5221,21.5409,34119.0
2017-03-01 14:20:00,34.3,34.31,34.29,34.3,47415.0,21.5409,21.5472,21.5346,21.5409,47415.0
2017-03-01 14:25:00,34.3,34.31,34.27,34.27,53818.0,21.5409,21.5472,21.5221,21.5221,53818.0
2017-03-01 14:30:00,34.27,34.28,34.26,34.26,54793.0,21.5221,21.5283,21.5158,21.5158,54793.0
2017-03-01 14:35:00,34.27,34.29,34.25,34.28,66330.0,21.5221,21.5346,21.5095,21.5283,66330.0
2017-03-01 14:40:00,34.28,34.28,34.25,34.26,59245.0,21.5283,21.5283,21.5095,21.5158,59245.0
2017-03-01 14:45:00,34.25,34.3,34.24,34.3,89172.0,21.5095,21.5409,21.5032,21.5409,89172.0
2017-03-01 14:50:00,34.3,34.3,34.27,34.27,35098.0,21.5409,21.5409,21.5221,21.5221,35098.0
2017-03-01 14:55:00,34.27,34.29,34.26,34.27,44063.0,21.5221,21.5346,21.5158,21.5221,44063.0
2017-03-01 15:00:00,34.27,34.27,34.26,34.27,82964.0,21.5221,21.5221,21.5158,21.5221,82964.0
2017-03-01 15:05:00,34.27,34.27,34.24,34.24,85599.0,21.5221,21.5221,21.5032,21.5032,85599.0
2017-03-01 15:10:00,34.24,34.26,34.23,34.23,106574.0,21.5032,21.5158,21.4969,21.4969,106574.0
2017-03-01 15:15:00,34.23,34.24,34.22,34.23,161347.0,21.4969,21.5032,21.4907,21.4969,161347.0
2017-03-01 15:20:00,34.24,34.25,34.22,34.24,254186.0,21.5032,21.5095,21.4907,21.5032,254186.0
2017-03-01 15:25:00,34.24,34.25,34.24,34.25,64050.0,21.5032,21.5095,21.5032,21.5095,64050.0
2017-03-01 15:30:00,34.24,34.26,34.24,34.25,105708.0,21.5032,21.5158,21.5032,21.5095,105708.0
2017-03-01 15:35:00,34.26,34.26,34.23,34.23,112978.0,21.5158,21.5158,21.4969,21.4969,112978.0
2017-03-01 15:40:00,34.23,34.25,34.23,34.25,86075.0,21.4969,21.5095,21.4969,21.5095,86075.0
2017-03-01 15:45:00,34.25,34.26,34.24,34.25,126566.0,21.5095,21.5158,21.5032,21.5095,126566.0
2017-03-01 15:50:00,34.25,34.26,34.24,34.24,208143.0,21.5095,21.5158,21.5032,21.5032,208143.0
2017-03-01 15:55:00,34.24,34.25,34.2,34.23,689588.0,21.5032,21.5095,21.4781,21.4969,689588.0
2017-03-02 09:30:00,34.19,34.2,34.16,34.18,203587.0,21.4718,21.4781,21.453,21.4655,203587.0
2017-03-02 09:35:00,34.18,34.21,34.17,34.19,101586.0,21.4655,21.4844,21.4593,21.4718,101586.0
2017-03-02 09:40:00,34.2,34.29,34.17,34.27,122756.0,21.4781,21.5346,21.4593,21.5221,122756.0
2017-03-02 09:45:00,34.27,34.28,34.24,34.25,73266.0,21.5221,21.5283,21.5032,21.5095,73266.0
2017-03-02 09:50:00,34.25,34.26,34.23,34.26,56055.0,21.5095,21.5158,21.4969,21.5158,56055.0
2017-03-02 09:55:00,34.26,34.32,34.25,34.32,90073.0,21.5158,21.5535,21.5095,21.5535,90073.0
2017-03-02 10:00:00,34.31,34.32,34.25,34.27,107042.0,21.5472,21.5535,21.5095,21.5221,107042.0
2017-03-02 10:05:00,34.27,34.28,34.25,34.26,67034.0,21.5221,21.5283,21.5095,21.5158,67034.0
2017-03-02 10:10:00,34.26,34.3,34.24,34.29,80713.0,21.5158,21.5409,21.5032,21.5346,80713.0
2017-03-02 10:15:00,34.29,34.3,34.27,34.3,62195.0,21.5346,21.5409,21.5221,21.5409,62195.0
2017-03-02 10:20:00,34.29,34.3,34.27,34.27,51394.0,21.5346,21.5409,21.5221,21.5221,51394.0
2017-03-02 10:25:00,34.28,34.29,34.26,34.29,44866.0,21.5283,21.5346,21.5158,21.5346,44866.0
2017-03-02 10:30:00,34.29,34.32,34.26,34.3,43286.0,21.5346,21.5535,21.5158,21.5409,43286.0
2017-03-02 10:35:00,34.3,34.32,34.3,34.32,44907.0,21.5409,21.5535,21.5409,21.5535,44907.0
2017-03-02 10:40:00,34.32,34.37,34.32,34.36,34302.0,21.5535,21.5849,21.5535,21.5786,34302.0
2017-03-02 10:45:00,34.37,34.37,34.31,34.33,107128.0,21.5849,21.5849,21.5472,21.5597,107128.0
2017-03-02 10:50:00,34.33,34.34,34.29,34.29,54680.0,21.5597,21.566,21.5346,21.5346,54680.0
2017-03-02 10:55:00,34.29,34.3,34.27,34.29,58664.0,21.5346,21.5409,21.5221,21.5346,58664.0
2017-03-02 11:00:00,34.28,34.3,34.25,34.26,63202.0,21.5283,21.5409,21.5095,21.5158,63202.0
2017-03-02 11:05:00,34.27,34.29,34.24,34.27,87898.0,21.5221,21.5346,21.5032,21.5221,87898.0
2017-03-02 11:10:00,34.26,34.29,34.25,34.27,60360.0,21.5158,21.5346,21.5095,21.5221,60360.0
2017-03-02 11:15:00,34.27,34.28,34.24,34.25,81455.0,21.5221,21.5283,21.5032,21.5095,81455.0
2017-03-02 11:20:00,34.26,34.27,34.24,34.27,23921.0,21.5158,21.5221,21.5032,21.5221,23921.0
2017-03-02 11:25:00,34.26,34.29,34.26,34.28,50917.0,21.5158,21.5346,21.5158,21.5283,50917.0
2017-03-02 11:30:00,34.27,34.29,34.24,34.26,109026.0,21.5221,21.5346,21.5032,21.5158,109026.0
2017-03-02 11:35:00,34.26,34.26,34.22,34.23,47706.0,21.5158,21.5158,21.4907,21.4969,47706.0
2017-03-02 11:40:00,34.23,34.26,34.23,34.23,44742.0,21.4969,21.5158,21.4969,21.4969,44742.0
2017-03-02 11:45:00,34.23,34.26,34.22,34.25,41452.0,21.4969,21.5158,21.4907,21.5095,41452.0
2017-03-02 11:50:00,34.26,34.26,34.22,34.24,19822.0,21.5158,21.5158,21.4907,21.5032,19822.0
2017-03-02 11:55:00,34.24,34.26,34.22,34.26,26065.0,21.5032,21.5158,21.4907,21.5158,26065.0
2017-03-02 12:00:00,34.25,34.26,34.23,34.25,27460.0,21.5095,21.5158,21.4969,21.5095,27460.0
2017-03-02 12:05:00,34.25,34.26,34.23,34.26,45384.0,21.5095,21.5158,21.4969,21.5158,45384.0
2017-03-02 12:10:00,34.25,34.29,34.23,34.27,146892.0,21.5095,21.5346,21.4969,21.5221,146892.0
2017-03-02 12:15:00,34.27,34.28,34.26,34.27,27358.0,21.5221,21.5283,21.5158,21.5221,27358.0
2017-03-02 12:20:00,34.26,34.27,34.24,34.25,34139.0,21.5158,21.5221,21.5032,21.5095,34139.0
2017-03-02 12:25:00,34.25,34.26,34.24,34.24,19955.0,21.5095,21.5158,21.5032,21.5032,19955.0
2017-03-02 12:30:00,34.25,34.26,34.23,34.25,46210.0,21.5095,21.5158,21.4969,21.5095,46210.0
2017-03-02 12:35:00,34.25,34.27,34.24,34.26,28639.0,21.5095,21.5221,21.5032,21.5158,28639.0
2017-03-02 12:40:00,34.26,34.27,34.24,34.26,32917.0,21.5158,21.5221,21.5032,21.5158,32917.0
2017-03-02 12:45:00,34.26,34.27,34.25,34.26,43885.0,21.5158,21.5221,21.5095,21.5158,43885.0
2017-03-02 12:50:00,34.25,34.27,34.25,34.27,35353.0,21.5095,21.5221,21.5095,21.5221,35353.0
2017-03-02 12:55:00,34.26,34.27,34.25,34.25,29187.0,21.5158,21.5221,21.5095,21.5095,29187.0
2017-03-02 13:00:00,34.25,34.27,34.25,34.26,37687.0,21.5095,21.5221,21.5095,21.5158,37687.0
2017-03-02 13:05:00,34.26,34.27,34.25,34.25,33444.0,21.5158,21.5221,21.5095,21.5095,33444.0
2017-03-02 13:10:00,34.26,34.26,34.24,34.24,24400.0,21.5158,21.5158,21.5032,21.5032,24400.0
2017-03-02 13:15:00,34.24,34.25,34.24,34.25,15270.0,21.5032,21.5095,21.5032,21.5095,15270.0
2017-03-02 13:20:00,34.24,34.26,34.23,34.25,69509.0,21.5032,21.5158,21.4969,21.5095,69509.0
2017-03-02 13:25:00,34.24,34.26,34.24,34.26,25319.0,21.5032,21.5158,21.5032,21.5158,25319.0
2017-03-02 13:30:00,34.26,34.26,34.22,34.23,48435.0,21.5158,21.5158,21.4907,21.4969,48435.0
2017-03-02 13:35:00,34.24,34.25,34.23,34.24,20148.0,21.5032,21.5095,21.4969,21.5032,20148.0
2017-03-02 13:40:00,34.25,34.25,34.21,34.21,44504.0,21.5095,21.5095,21.4844,21.4844,44504.0
2017-03-02 13:45:00,34.21,34.23,34.2,34.2,24478.0,21.4844,21.4969,21.4781,21.4781,24478.0
2017-03-02 13:50:00,34.2,34.23,34.2,34.22,51629.0,21.4781,21.4969,21.4781,21.4907,51629.0
2017-03-02 13:55:00,34.22,34.23,34.21,34.22,42794.0,21.4907,21.4969,21.4844,21.4907,42794.0
2017-03-02 14:00:00,34.23,34.23,34.2,34.21,83276.0,21.4969,21.4969,21.4781,21.4844,83276.0
2017-03-02 14:05:00,34.2,34.22,34.19,34.2,90156.0,21.4781,21.4907,21.4718,21.4781,90156.0
2017-03-02 14:10:00,34.2,34.23,34.2,34.23,52712.0,21.4781,21.4969,21.4781,21.4969,52712.0
2017-03-02 14:15:00,34.22,34.22,34.18,34.18,36038.0,21.4907,21.4907,21.4655,21.4655,36038.0
2017-03-02 14:20:00,34.18,34.19,34.15,34.15,47732.0,21.4655,21.4718,21.4467,21.4467,47732.0
2017-03-02 14:25:00,34.16,34.2,34.15,34.18,36187.0,21.453,21.4781,21.4467,21.4655,36187.0
2017-03-02 14:30:00,34.18,34.21,34.17,34.19,60235.0,21.4655,21.4844,21.4593,21.4718,60235.0
2017-03-02 14:35:00,34.19,34.19,34.17,34.19,35008.0,21.4718,21.4718,21.4593,21.4718,35008.0
2017-03-02 14:40:00,34.19,34.19,34.17,34.17,21084.0,21.4718,21.4718,21.4593,21.4593,21084.0
2017-03-02 14:45:00,34.17,34.18,34.16,34.17,55766.0,21.4593,21.4655,21.453,21.4593,55766.0
2017-03-02 14:50:00,34.16,34.17,34.15,34.16,65895.0,21.453,21.4593,21.4467,21.453,65895.0
2017-03-02 14:55:00,34.16,34.16,34.14,34.14,111875.0,21.453,21.453,21.4404,21.4404,111875.0
2017-03-02 15:00:00,34.14,34.15,34.13,34.13,46251.0,21.4404,21.4467,21.4341,21.4341,46251.0
2017-03-02 15:05:00,34.13,34.14,34.12,34.13,37217.0,21.4341,21.4404,21.4279,21.4341,37217.0
2017-03-02 15:10:00,34.13,34.16,34.12,34.16,99268.0,21.4341,21.453,21.4279,21.453,99268.0
2017-03-02 15:15:00,34.15,34.16,34.13,34.16,73708.0,21.4467,21.453,21.4341,21.453,73708.0
2017-03-02 15:20:00,34.16,34.17,34.15,34.15,167182.0,21.453,21.4593,21.4467,21.4467,167182.0
2017-03-02 15:25:00,34.16,34.16,34.12,34.14,32596.0,21.453,21.453,21.4279,21.4404,32596.0
2017-03-02 15:30:00,34.14,34.14,34.11,34.12,32151.0,21.4404,21.4404,21.4216,21.4279,32151.0
2017-03-02 15:35:00,34.12,34.15,34.11,34.14,88709.0,21.4279,21.4467,21.4216,21.4404,88709.0
2017-03-02 15:40:00,34.13,34.14,34.1,34.11,54920.0,21.4341,21.4404,21.4153,21.4216,54920.0
2017-03-02 15:45:00,34.11,34.14,34.1,34.13,123155.0,21.4216,21.4404,21.4153,21.4341,123155.0
2017-03-02 15:50:00,34.13,34.13,34.11,34.11,143474.0,21.4341,21.4341,21.4216,21.4216,143474.0
2017-03-02 15:55:00,34.12,34.13,34.09,34.11,311335.0,21.4279,21.4341,21.409,21.4216,311335.0
2017-03-03 09:30:00,34.13,34.15,34.09,34.11,130447.0,21.4341,21.4467,21.409,21.4216,130447.0
2017-03-03 09:35:00,34.1,34.2,34.08,34.18,99364.0,21.4153,21.4781,21.4027,21.4655,99364.0
2017-03-03 09:40:00,34.18,34.19,34.13,34.14,72926.0,21.4655,21.4718,21.4341,21.4404,72926.0
2017-03-03 09:45:00,34.15,34.18,34.14,34.17,93683.0,21.4467,21.4655,21.4404,21.4593,93683.0
2017-03-03 09:50:00,34.18,34.19,34.14,34.15,88101.0,21.4655,21.4718,21.4404,21.4467,88101.0
2017-03-03 09:55:00,34.16,34.16,34.1,34.1,54699.0,21.453,21.453,21.4153,21.4153,54699.0
2017-03-03 10:00:00,34.11,34.13,34.07,34.08,80358.0,21.4216,21.4341,21.3965,21.4027,80358.0
2017-03-03 10:05:00,34.08,34.12,34.07,34.11,64797.0,21.4027,21.4279,21.3965,21.4216,64797.0
2017-03-03 10:10:00,34.1,34.11,34.09,34.1,45063.0,21.4153,21.4216,21.409,21.4153,45063.0
2017-03-03 10:15:00,34.1,34.11,34.09,34.09,32423.0,21.4153,21.4216,21.409,21.409,32423.0
2017-03-03 10:20:00,34.1,34.1,34.08,34.09,44237.0,21.4153,21.4153,21.4027,21.409,44237.0
2017-03-03 10:25:00,34.09,34.11,34.08,34.1,38181.0,21.409,21.4216,21.4027,21.4153,38181.0
2017-03-03 10:30:00,34.09,34.11,34.07,34.08,83107.0,21.409,21.4216,21.3965,21.4027,83107.0
2017-03-03 10:35:00,34.08,34.12,34.06,34.12,49220.0,21.4027,21.4279,21.3902,21.4279,49220.0
2017-03-03 10:40:00,34.12,34.21,34.12,34.21,83568.0,21.4279,21.4844,21.4279,21.4844,83568.0
2017-03-03 10:45:00,34.21,34.24,34.19,34.24,124002.0,21.4844,21.5032,21.4718,21.5032,124002.0
2017-03-03 10:50:00,34.23,34.24,34.21,34.21,187998.0,21.4969,21.5032,21.4844,21.4844,187998.0
2017-03-03 10:55:00,34.22,34.24,34.19,34.2,92195.0,21.4907,21.5032,21.4718,21.4781,92195.0
2017-03-03 11:00:00,34.2,34.22,34.18,34.19,43296.0,21.4781,21.4907,21.4655,21.4718,43296.0
2017-03-03 11:05:00,34.18,34.19,34.14,34.14,44707.0,21.4655,21.4718,21.4404,21.4404,44707.0
2017-03-03 11:10:00,34.14,34.16,34.14,34.15,51880.0,21.4404,21.453,21.4404,21.4467,51880.0
2017-03-03 11:15:00,34.15,34.16,34.11,34.12,44309.0,21.4467,21.453,21.4216,21.4279,44309.0
2017-03-03 11:20:00,34.12,34.15,34.11,34.13,72670.0,21.4279,21.4467,21.4216,21.4341,72670.0
2017-03-03 11:25:00,34.13,34.14,34.12,34.12,54955.0,21.4341,21.4404,21.4279,21.4279,54955.0
2017-03-03 11:30:00,34.12,34.14,34.09,34.13,153261.0,21.4279,21.4404,21.409,21.4341,153261.0
2017-03-03 11:35:00,34.12,34.13,34.11,34.12,39443.0,21.4279,21.4341,21.4216,21.4279,39443.0
2017-03-03 11:40:00,34.13,34.13,34.09,34.11,40511.0,21.4341,21.4341,21.409,21.4216,40511.0
2017-03-03 11:45:00,34.1,34.11,34.1,34.11,31216.0,21.4153,21.4216,21.4153,21.4216,31216.0
2017-03-03 11:50:00,34.1,34.14,34.1,34.14,51354.0,21.4153,21.4404,21.4153,21.4404,51354.0
2017-03-03 11:55:00,34.13,34.14,34.11,34.13,47464.0,21.4341,21.4404,21.4216,21.4341,47464.0
2017-03-03 12:00:00,34.13,34.14,34.11,34.14,46000.0,21.4341,21.4404,21.4216,21.4404,46000.0
2017-03-03 12:05:00,34.14,34.15,34.13,34.14,25156.0,21.4404,21.4467,21.4341,21.4404,25156.0
2017-03-03 12:10:00,34.13,34.14,34.11,34.11,38627.0,21.4341,21.4404,21.4216,21.4216,38627.0
2017-03-03 12:15:00,34.12,34.12,34.09,34.1,35052.0,21.4279,21.4279,21.409,21.4153,35052.0
2017-03-03 12:20:00,34.1,34.11,34.09,34.1,41341.0,21.4153,21.4216,21.409,21.4153,41341.0
2017-03-03 12:25:00,34.1,34.11,34.09,34.11,60626.0,21.4153,21.4216,21.409,21.4216,60626.0
2017-03-03 12:30:00,34.1,34.14,34.1,34.13,38547.0,21.4153,21.4404,21.4153,21.4341,38547.0
2017-03-03 12:35:00,34.13,34.15,34.12,34.15,41029.0,21.4341,21.4467,21.4279,21.4467,41029.0
2017-03-03 12:40:00,34.14,34.15,34.13,34.15,57645.0,21.4404,21.4467,21.4341,21.4467,57645.0
2017-03-03 12:45:00,34.15,34.15,34.13,34.15,28474.0,21.4467,21.4467,21.4341,21.4467,28474.0
2017-03-03 12:50:00,34.14,34.16,34.13,34.15,39090.0,21.4404,21.453,21.4341,21.4467,39090.0
2017-03-03 12:55:00,34.15,34.15,34.13,34.13,15385.0,21.4467,21.4467,21.4341,21.4341,15385.0
2017-03-03 13:00:00,34.13,34.16,34.08,34.14,76723.0,21.4341,21.453,21.4027,21.4404,76723.0
2017-03-03 13:05:00,34.14,34.14,34.11,34.13,75235.0,21.4404,21.4404,21.4216,21.4341,75235.0
2017-03-03 13:10:00,34.12,34.15,34.1,34.1,42751.0,21.4279,21.4467,21.4153,21.4153,42751.0
2017-03-03 13:15:00,34.1,34.1,34.08,34.1,34441.0,21.4153,21.4153,21.4027,21.4153,34441.0
2017-03-03 13:20:00,34.09,34.1,34.07,34.08,31042.0,21.409,21.4153,21.3965,21.4027,31042.0
2017-03-03 13:25:00,34.07,34.08,34.06,34.06,102282.0,21.3965,21.4027,21.3902,21.3902,102282.0
2017-03-03 13:30:00,34.07,34.07,34.05,34.06,39297.0,21.3965,21.3965,21.3839,21.3902,39297.0
2017-03-03 13:35:00,34.05,34.07,34.05,34.06,28285.0,21.3839,21.3965,21.3839,21.3902,28285.0
2017-03-03 13:40:00,34.07,34.09,34.06,34.09,42373.0,21.3965,21.409,21.3902,21.409,42373.0
2017-03-03 13:45:00,34.08,34.1,34.08,34.09,21567.0,21.4027,21.4153,21.4027,21.409,21567.0
2017-03-03 13:50:00,34.09,34.1,34.08,34.09,22932.0,21.409,21.4153,21.4027,21.409,22932.0
2017-03-03 13:55:00,34.08,34.11,34.08,34.09,22900.0,21.4027,21.4216,21.4027,21.409,22900.0
2017-03-03 14:00:00,34.09,34.11,34.09,34.1,23286.0,21.409,21.4216,21.409,21.4153,23286.0
2017-03-03 14:05:00,34.09,34.1,34.07,34.09,72114.0,21.409,21.4153,21.3965,21.409,72114.0
2017-03-03 14:10:00,34.09,34.11,34.09,34.11,48324.0,21.409,21.4216,21.409,21.4216,48324.0
2017-03-03 14:15:00,34.1,34.11,34.08,34.08,40193.0,21.4153,21.4216,21.4027,21.4027,40193.0
2017-03-03 14:20:00,34.08,34.11,34.08,34.09,102370.0,21.4027,21.4216,21.4027,21.409,102370.0
2017-03-03 14:25:00,34.09,34.11,34.08,34.09,50858.0,21.409,21.4216,21.4027,21.409,50858.0
2017-03-03 14:30:00,34.09,34.1,34.07,34.07,65342.0,21.409,21.4153,21.3965,21.3965,65342.0
2017-03-03 14:35:00,34.08,34.08,34.07,34.08,28891.0,21.4027,21.4027,21.3965,21.4027,28891.0
2017-03-03 14:40:00,34.08,34.09,34.07,34.08,28498.0,21.4027,21.409,21.3965,21.4027,28498.0
2017-03-03 14:45:00,34.09,34.09,34.07,34.08,24041.0,21.409,21.409,21.3965,21.4027,24041.0
2017-03-03 14:50:00,34.07,34.09,34.07,34.08,57303.0,21.3965,21.409,21.3965,21.4027,57303.0
2017-03-03 14:55:00,34.08,34.08,34.06,34.08,35388.0,21.4027,21.4027,21.3902,21.4027,35388.0
2017-03-03 15:00:00,34.07,34.08,34.05,34.06,50244.0,21.3965,21.4027,21.3839,21.3902,50244.0
2017-03-03 15:05:00,34.07,34.08,34.05,34.06,92717.0,21.3965,21.4027,21.3839,21.3902,92717.0
2017-03-03 15:10:00,34.05,34.06,34.04,34.05,50308.0,21.3839,21.3902,21.3776,21.3839,50308.0
2017-03-03 15:15:00,34.05,34.06,34.04,34.05,35102.0,21.3839,21.3902,21.3776,21.3839,35102.0
2017-03-03 15:20:00,34.05,34.06,34.04,34.06,51874.0,21.3839,21.3902,21.3776,21.3902,51874.0
2017-03-03 15:25:00,34.05,34.09,34.05,34.09,41519.0,21.3839,21.409,21.3839,21.409,41519.0
2017-03-03 15:30:00,34.08,34.09,34.07,34.08,36120.0,21.4027,21.409,21.3965,21.4027,36120.0
2017-03-03 15:35:00,34.08,34.11,34.08,34.11,57122.0,21.4027,21.4216,21.4027,21.4216,57122.0
2017-03-03 15:40:00,34.11,34.13,34.1,34.13,65992.0,21.4216,21.4341,21.4153,21.4341,65992.0
2017-03-03 15:45:00,34.12,34.13,34.09,34.09,159940.0,21.4279,21.4341,21.409,21.409,159940.0
2017-03-03 15:50:00,34.1,34.12,34.09,34.12,100196.0,21.4153,21.4279,21.409,21.4279,100196.0
2017-03-03 15:55:00,34.12,34.12,34.07,34.09,278689.0,21.4279,21.4279,21.3965,21.409,278689.0
2017-03-06 09:30:00,33.93,33.98,33.88,33.94,281560.0,21.3085,21.3399,21.2771,21.3148,281560.0
2017-03-06 09:35:00,33.95,33.95,33.88,33.9,171172.0,21.3211,21.3211,21.2771,21.2897,171172.0
2017-03-06 09:40:00,33.91,33.91,33.86,33.88,77432.0,21.296,21.296,21.2646,21.2771,77432.0
2017-03-06 09:45:00,33.88,33.89,33.85,33.89,83473.0,21.2771,21.2834,21.2583,21.2834,83473.0
2017-03-06 09:50:00,33.89,33.96,33.88,33.94,130606.0,21.2834,21.3274,21.2771,21.3148,130606.0
2017-03-06 09:55:00,33.94,33.95,33.93,33.94,57570.0,21.3148,21.3211,21.3085,21.3148,57570.0
2017-03-06 10:00:00,33.93,33.95,33.91,33.94,47461.0,21.3085,21.3211,21.296,21.3148,47461.0
2017-03-06 10:05:00,33.93,33.97,33.89,33.97,49382.0,21.3085,21.3337,21.2834,21.3337,49382.0
2017-03-06 10:10:00,33.97,34.03,33.96,34.01,83116.0,21.3337,21.3713,21.3274,21.3588,83116.0
2017-03-06 10:15:00,34.01,34.03,33.98,33.98,49055.0,21.3588,21.3713,21.3399,21.3399,49055.0
2017-03-06 10:20:00,33.98,34.02,33.97,34.0,88302.0,21.3399,21.3651,21.3337,21.3525,88302.0
2017-03-06 10:25:00,34.0,34.02,33.99,34.01,63644.0,21.3525,21.3651,21.3462,21.3588,63644.0
2017-03-06 10:30:00,34.02,34.02,33.98,33.98,34274.0,21.3651,21.3651,21.3399,21.3399,34274.0
2017-03-06 10:35:00,33.98,34.0,33.96,34.0,42210.0,21.3399,21.3525,21.3274,21.3525,42210.0
2017-03-06 10:40:00,34.0,34.0,33.96,33.98,39142.0,21.3525,21.3525,21.3274,21.3399,39142.0
2017-03-06 10:45:00,33.98,33.99,33.98,33.98,36247.0,21.3399,21.3462,21.3399,21.3399,36247.0
2017-03-06 10:50:00,33.98,33.99,33.93,33.94,68151.0,21.3399,21.3462,21.3085,21.3148,68151.0
2017-03-06 10:55:00,33.94,33.98,33.93,33.98,70285.0,21.3148,21.3399,21.3085,21.3399,70285.0
2017-03-06 11:00:00,33.98,34.0,33.94,34.0,35669.0,21.3399,21.3525,21.3148,21.3525,35669.0
2017-03-06 11:05:00,34.0,34.04,33.98,34.03,60217.0,21.3525,21.3776,21.3399,21.3713,60217.0
2017-03-06 11:10:00,34.04,34.07,34.03,34.06,85504.0,21.3776,21.3965,21.3713,21.3902,85504.0
2017-03-06 11:15:00,34.05,34.06,34.03,34.04,48956.0,21.3839,21.3902,21.3713,21.3776,48956.0
2017-03-06 11:20:00,34.04,34.07,34.01,34.02,72436.0,21.3776,21.3965,21.3588,21.3651,72436.0
2017-03-06 11:25:00,34.01,34.04,34.01,34.03,47489.0,21.3588,21.3776,21.3588,21.3713,47489.0
2017-03-06 11:30:00,34.03,34.03,34.01,34.02,57958.0,21.3713,21.3713,21.3588,21.3651,57958.0
2017-03-06 11:35:00,34.02,34.02,33.95,33.95,34097.0,21.3651,21.3651,21.3211,21.3211,34097.0
2017-03-06 11:40:00,33.96,33.97,33.94,33.95,27776.0,21.3274,21.3337,21.3148,21.3211,27776.0
2017-03-06 11:45:00,33.95,33.98,33.95,33.95,20235.0,21.3211,21.3399,21.3211,21.3211,20235.0
2017-03-06 11:50:00,33.96,33.96,33.94,33.95,17246.0,21.3274,21.3274,21.3148,21.3211,17246.0
2017-03-06 11:55:00,33.94,33.96,33.93,33.93,42058.0,21.3148,21.3274,21.3085,21.3085,42058.0
2017-03-06 12:00:00,33.94,33.96,33.93,33.95,29943.0,21.3148,21.3274,21.3085,21.3211,29943.0
2017-03-06 12:05:00,33.96,33.96,33.93,33.93,19541.0,21.3274,21.3274,21.3085,21.3085,19541.0
2017-03-06 12:10:00,33.93,33.94,33.93,33.93,7437.0,21.3085,21.3148,21.3085,21.3085,7437.0
2017-03-06 12:15:00,33.93,33.94,33.92,33.93,13300.0,21.3085,21.3148,21.3023,21.3085,13300.0
2017-03-06 12:20:00,33.93,33.93,33.91,33.93,56564.0,21.3085,21.3085,21.296,21.3085,56564.0
2017-03-06 12:25:00,33.93,33.93,33.92,33.92,26701.0,21.3085,21.3085,21.3023,21.3023,26701.0
2017-03-06 12:30:00,33.93,33.93,33.91,33.91,22277.0,21.3085,21.3085,21.296,21.296,22277.0
2017-03-06 12:35:00,33.92,33.92,33.91,33.91,18914.0,21.3023,21.3023,21.296,21.296,18914.0
2017-03-06 12:40:00,33.91,33.93,33.91,33.91,33856.0,21.296,21.3085,21.296,21.296,33856.0
2017-03-06 12:45:00,33.91,33.92,33.9,33.92,34913.0,21.296,21.3023,21.2897,21.3023,34913.0
2017-03-06 12:50:00,33.92,33.93,33.92,33.92,13842.0,21.3023,21.3085,21.3023,21.3023,13842.0
2017-03-06 12:55:00,33.92,33.92,33.9,33.9,17821.0,21.3023,21.3023,21.2897,21.2897,17821.0
2017-03-06 13:00:00,33.91,33.93,33.9,33.93,59556.0,21.296,21.3085,21.2897,21.3085,59556.0
2017-03-06 13:05:00,33.92,33.93,33.92,33.92,19137.0,21.3023,21.3085,21.3023,21.3023,19137.0
2017-03-06 13:10:00,33.93,33.94,33.92,33.94,21402.0,21.3085,21.3148,21.3023,21.3148,21402.0
2017-03-06 13:15:00,33.94,33.97,33.93,33.96,72351.0,21.3148,21.3337,21.3085,21.3274,72351.0
2017-03-06 13:20:00,33.96,33.97,33.95,33.97,30255.0,21.3274,21.3337,21.3211,21.3337,30255.0
2017-03-06 13:25:00,33.96,33.99,33.96,33.98,34835.0,21.3274,21.3462,21.3274,21.3399,34835.0
2017-03-06 13:30:00,33.98,33.99,33.98,33.99,19732.0,21.3399,21.3462,21.3399,21.3462,19732.0
2017-03-06 13:35:00,33.98,33.99,33.98,33.98,15801.0,21.3399,21.3462,21.3399,21.3399,15801.0
2017-03-06 13:40:00,33.98,33.99,33.97,33.98,33036.0,21.3399,21.3462,21.3337,21.3399,33036.0
2017-03-06 13:45:00,33.98,33.98,33.94,33.95,27129.0,21.3399,21.3399,21.3148,21.3211,27129.0
2017-03-06 13:50:00,33.94,33.95,33.92,33.95,71284.0,21.3148,21.3211,21.3023,21.3211,71284.0
2017-03-06 13:55:00,33.95,33.95,33.93,33.95,40321.0,21.3211,21.3211,21.3085,21.3211,40321.0
2017-03-06 14:00:00,33.94,33.95,33.93,33.94,38836.0,21.3148,21.3211,21.3085,21.3148,38836.0
2017-03-06 14:05:00,33.94,33.95,33.93,33.95,43415.0,21.3148,21.3211,21.3085,21.3211,43415.0
2017-03-06 14:10:00,33.95,33.97,33.93,33.96,69706.0,21.3211,21.3337,21.3085,21.3274,69706.0
2017-03-06 14:15:00,33.97,33.97,33.94,33.95,38334.0,21.3337,21.3337,21.3148,21.3211,38334.0
2017-03-06 14:20:00,33.94,33.95,33.93,33.95,66616.0,21.3148,21.3211,21.3085,21.3211,66616.0
2017-03-06 14:25:00,33.94,33.96,33.94,33.95,34827.0,21.3148,21.3274,21.3148,21.3211,34827.0
2017-03-06 14:30:00,33.95,33.95,33.93,33.93,55516.0,21.3211,21.3211,21.3085,21.3085,55516.0
2017-03-06 14:35:00,33.94,33.98,33.93,33.98,56018.0,21.3148,21.3399,21.3085,21.3399,56018.0
2017-03-06 14:40:00,33.98,33.98,33.95,33.95,29019.0,21.3399,21.3399,21.3211,21.3211,29019.0
2017-03-06 14:45:00,33.96,33.96,33.94,33.94,20639.0,21.3274,21.3274,21.3148,21.3148,20639.0
2017-03-06 14:50:00,33.94,33.96,33.94,33.95,26919.0,21.3148,21.3274,21.3148,21.3211,26919.0
2017-03-06 14:55:00,33.95,33.96,33.94,33.96,59630.0,21.3211,21.3274,21.3148,21.3274,59630.0
2017-03-06 15:00:00,33.97,33.98,33.95,33.98,58097.0,21.3337,21.3399,21.3211,21.3399,58097.0
2017-03-06 15:05:00,33.98,33.99,33.98,33.98,17233.0,21.3399,21.3462,21.3399,21.3399,17233.0
2017-03-06 15:10:00,33.98,33.99,33.97,33.98,39027.0,21.3399,21.3462,21.3337,21.3399,39027.0
2017-03-06 15:15:00,33.98,33.99,33.97,33.99,79746.0,21.3399,21.3462,21.3337,21.3462,79746.0
2017-03-06 15:20:00,33.99,34.01,33.98,34.01,45078.0,21.3462,21.3588,21.3399,21.3588,45078.0
2017-03-06 15:25:00,34.0,34.01,33.99,33.99,53581.0,21.3525,21.3588,21.3462,21.3462,53581.0
2017-03-06 15:30:00,33.99,33.99,33.96,33.97,71011.0,21.3462,21.3462,21.3274,21.3337,71011.0
2017-03-06 15:35:00,33.97,33.99,33.96,33.99,75925.0,21.3337,21.3462,21.3274,21.3462,75925.0
2017-03-06 15:40:00,33.98,34.0,33.97,33.98,162019.0,21.3399,21.3525,21.3337,21.3399,162019.0
2017-03-06 15:45:00,33.98,33.99,33.98,33.98,58658.0,21.3399,21.3462,21.3399,21.3399,58658.0
2017-03-06 15:50:00,33.98,33.99,33.98,33.98,89972.0,21.3399,21.3462,21.3399,21.3399,89972.0
2017-03-06 15:55:00,33.98,34.0,33.96,33.98,472486.0,21.3399,21.3525,21.3274,21.3399,472486.0
2017-03-07 09:30:00,34.05,34.05,33.97,34.0,160696.0,21.3839,21.3839,21.3337,21.3525,160696.0
2017-03-07 09:35:00,34.0,34.01,33.94,33.96,87297.0,21.3525,21.3588,21.3148,21.3274,87297.0
2017-03-07 09:40:00,33.96,33.96,33.91,33.92,62776.0,21.3274,21.3274,21.296,21.3023,62776.0
2017-03-07 09:45:00,33.92,33.94,33.87,33.9,49131.0,21.3023,21.3148,21.2709,21.2897,49131.0
2017-03-07 09:50:00,33.9,33.92,33.87,33.91,99221.0,21.2897,21.3023,21.2709,21.296,99221.0
2017-03-07 09:55:00,33.91,33.98,33.9,33.93,95791.0,21.296,21.3399,21.2897,21.3085,95791.0
2017-03-07 10:00:00,33.93,33.96,33.91,33.95,88760.0,21.3085,21.3274,21.296,21.3211,88760.0
2017-03-07 10:05:00,33.95,33.95,33.9,33.9,56574.0,21.3211,21.3211,21.2897,21.2897,56574.0
2017-03-07 10:10:00,33.9,33.92,33.89,33.89,57717.0,21.2897,21.3023,21.2834,21.2834,57717.0
2017-03-07 10:15:00,33.9,33.95,33.88,33.93,84763.0,21.2897,21.3211,21.2771,21.3085,84763.0
2017-03-07 10:20:00,33.93,33.93,33.88,33.92,52284.0,21.3085,21.3085,21.2771,21.3023,52284.0
2017-03-07 10:25:00,33.91,33.92,33.88,33.89,78372.0,21.296,21.3023,21.2771,21.2834,78372.0
2017-03-07 10:30:00,33.89,33.94,33.88,33.92,56641.0,21.2834,21.3148,21.2771,21.3023,56641.0
2017-03-07 10:35:00,33.92,33.93,33.86,33.86,122966.0,21.3023,21.3085,21.2646,21.2646,122966.0
2017-03-07 10:40:00,33.87,33.9,33.86,33.86,28490.0,21.2709,21.2897,21.2646,21.2646,28490.0
2017-03-07 10:45:00,33.86,33.88,33.85,33.85,41259.0,21.2646,21.2771,21.2583,21.2583,41259.0
2017-03-07 10:50:00,33.86,33.88,33.85,33.87,71599.0,21.2646,21.2771,21.2583,21.2709,71599.0
2017-03-07 10:55:00,33.87,33.87,33.85,33.85,28577.0,21.2709,21.2709,21.2583,21.2583,28577.0
2017-03-07 11:00:00,33.86,33.89,33.84,33.85,115507.0,21.2646,21.2834,21.252,21.2583,115507.0
2017-03-07 11:05:00,33.84,33.87,33.84,33.86,21423.0,21.252,21.2709,21.252,21.2646,21423.0
2017-03-07 11:10:00,33.86,33.89,33.85,33.89,48169.0,21.2646,21.2834,21.2583,21.2834,48169.0
2017-03-07 11:15:00,33.89,33.93,33.89,33.92,74753.0,21.2834,21.3085,21.2834,21.3023,74753.0
2017-03-07 11:20:00,33.92,33.92,33.88,33.92,50023.0,21.3023,21.3023,21.2771,21.3023,50023.0
2017-03-07 11:25:00,33.91,33.92,33.9,33.9,54728.0,21.296,21.3023,21.2897,21.2897,54728.0
2017-03-07 11:30:00,33.9,33.9,33.87,33.89,25839.0,21.2897,21.2897,21.2709,21.2834,25839.0
2017-03-07 11:35:00,33.89,33.9,33.86,33.87,40794.0,21.2834,21.2897,21.2646,21.2709,40794.0
2017-03-07 11:40:00,33.87,33.88,33.86,33.88,17172.0,21.2709,21.2771,21.2646,21.2771,17172.0
2017-03-07 11:45:00,33.87,33.93,33.87,33.92,24791.0,21.2709,21.3085,21.2709,21.3023,24791.0
2017-03-07 11:50:00,33.93,33.94,33.91,33.91,19890.0,21.3085,21.3148,21.296,21.296,19890.0
2017-03-07 11:55:00,33.91,33.93,33.91,33.91,27589.0,21.296,21.3085,21.296,21.296,27589.0
2017-03-07 12:00:00,33.91,33.93,33.88,33.92,45661.0,21.296,21.3085,21.2771,21.3023,45661.0
2017-03-07 12:05:00,33.92,33.92,33.9,33.91,27641.0,21.3023,21.3023,21.2897,21.296,27641.0
2017-03-07 12:10:00,33.91,33.94,33.91,33.91,18143.0,21.296,21.3148,21.296,21.296,18143.0
2017-03-07 12:15:00,33.91,33.92,33.9,33.91,23922.0,21.296,21.3023,21.2897,21.296,23922.0
2017-03-07 12:20:00,33.91,33.92,33.9,33.9,23175.0,21.296,21.3023,21.2897,21.2897,23175.0
2017-03-07 12:25:00,33.91,33.92,33.9,33.92,22437.0,21.296,21.3023,21.2897,21.3023,22437.0
2017-03-07 12:30:00,33.91,33.92,33.91,33.91,12497.0,21.296,21.3023,21.296,21.296,12497.0
2017-03-07 12:35:00,33.91,33.91,33.9,33.9,23123.0,21.296,21.296,21.2897,21.2897,23123.0
2017-03-07 12:40:00,33.9,33.91,33.89,33.9,38066.0,21.2897,21.296,21.2834,21.2897,38066.0
2017-03-07 12:45:00,33.89,33.91,33.89,33.91,70736.0,21.2834,21.296,21.2834,21.296,70736.0
2017-03-07 12:50:00,33.91,33.91,33.89,33.89,23110.0,21.296,21.296,21.2834,21.2834,23110.0
2017-03-07 12:55:00,33.9,33.93,33.89,33.93,13632.0,21.2897,21.3085,21.2834,21.3085,13632.0
2017-03-07 13:00:00,33.93,33.93,33.9,33.9,24893.0,21.3085,21.3085,21.2897,21.2897,24893.0
2017-03-07 13:05:00,33.91,33.92,33.89,33.9,69074.0,21.296,21.3023,21.2834,21.2897,69074.0
2017-03-07 13:10:00,33.9,33.92,33.9,33.91,26885.0,21.2897,21.3023,21.2897,21.296,26885.0
2017-03-07 13:15:00,33.91,33.91,33.9,33.91,6898.0,21.296,21.296,21.2897,21.296,6898.0
2017-03-07 13:20:00,33.9,33.91,33.89,33.89,13560.0,21.2897,21.296,21.2834,21.2834,13560.0
2017-03-07 13:25:00,33.9,33.9,33.89,33.9,10377.0,21.2897,21.2897,21.2834,21.2897,10377.0
2017-03-07 13:30:00,33.9,33.9,33.87,33.88,23639.0,21.2897,21.2897,21.2709,21.2771,23639.0
2017-03-07 13:35:00,33.88,33.89,33.87,33.88,21657.0,21.2771,21.2834,21.2709,21.2771,21657.0
2017-03-07 13:40:00,33.88,33.88,33.86,33.87,21673.0,21.2771,21.2771,21.2646,21.2709,21673.0
2017-03-07 13:45:00,33.87,33.87,33.86,33.87,15861.0,21.2709,21.2709,21.2646,21.2709,15861.0
2017-03-07 13:50:00,33.86,33.88,33.86,33.86,50289.0,21.2646,21.2771,21.2646,21.2646,50289.0
2017-03-07 13:55:00,33.87,33.87,33.85,33.87,59289.0,21.2709,21.2709,21.2583,21.2709,59289.0
2017-03-07 14:00:00,33.87,33.9,33.85,33.89,91696.0,21.2709,21.2897,21.2583,21.2834,91696.0
2017-03-07 14:05:00,33.89,33.9,33.88,33.9,46366.0,21.2834,21.2897,21.2771,21.2897,46366.0
2017-03-07 14:10:00,33.9,33.94,33.89,33.94,56780.0,21.2897,21.3148,21.2834,21.3148,56780.0
2017-03-07 14:15:00,33.93,33.94,33.92,33.93,24973.0,21.3085,21.3148,21.3023,21.3085,24973.0
2017-03-07 14:20:00,33.93,33.94,33.92,33.92,20568.0,21.3085,21.3148,21.3023,21.3023,20568.0
2017-03-07 14:25:00,33.92,33.93,33.91,33.91,29827.0,21.3023,21.3085,21.296,21.296,29827.0
2017-03-07 14:30:00,33.91,33.92,33.9,33.91,30186.0,21.296,21.3023,21.2897,21.296,30186.0
2017-03-07 14:35:00,33.91,33.92,33.91,33.92,24846.0,21.296,21.3023,21.296,21.3023,24846.0
2017-03-07 14:40:00,33.92,33.94,33.91,33.93,43770.0,21.3023,21.3148,21.296,21.3085,43770.0
2017-03-07 14:45:00,33.94,33.94,33.92,33.92,26073.0,21.3148,21.3148,21.3023,21.3023,26073.0
2017-03-07 14:50:00,33.93,33.94,33.92,33.94,42883.0,21.3085,21.3148,21.3023,21.3148,42883.0
2017-03-07 14:55:00,33.94,33.94,33.93,33.94,24714.0,21.3148,21.3148,21.3085,21.3148,24714.0
2017-03-07 15:00:00,33.94,33.94,33.92,33.93,23127.0,21.3148,21.3148,21.3023,21.3085,23127.0
2017-03-07 15:05:00,33.94,33.94,33.92,33.92,15582.0,21.3148,21.3148,21.3023,21.3023,15582.0
2017-03-07 15:10:00,33.92,33.93,33.92,33.92,13010.0,21.3023,21.3085,21.3023,21.3023,13010.0
2017-03-07 15:15:00,33.93,33.93,33.91,33.92,31756.0,21.3085,21.3085,21.296,21.3023,31756.0
2017-03-07 15:20:00,33.92,33.93,33.91,33.92,27424.0,21.3023,21.3085,21.296,21.3023,27424.0
2017-03-07 15:25:00,33.92,33.92,33.9,33.9,36114.0,21.3023,21.3023,21.2897,21.2897,36114.0
2017-03-07 15:30:00,33.91,33.91,33.89,33.9,20165.0,21.296,21.296,21.2834,21.2897,20165.0
2017-03-07 15:35:00,33.89,33.9,33.88,33.9,61231.0,21.2834,21.2897,21.2771,21.2897,61231.0
2017-03-07 15:40:00,33.9,33.9,33.88,33.89,31822.0,21.2897,21.2897,21.2771,21.2834,31822.0
2017-03-07 15:45:00,33.89,33.9,33.88,33.88,91085.0,21.2834,21.2897,21.2771,21.2771,91085.0
2017-03-07 15:50:00,33.89,33.89,33.85,33.86,145997.0,21.2834,21.2834,21.2583,21.2646,145997.0
2017-03-07 15:55:00,33.86,33.91,33.85,33.87,409745.0,21.2646,21.296,21.2583,21.2709,409745.0
2017-03-08 09:30:00,33.75,33.76,33.66,33.69,269362.0,21.1955,21.2018,21.139,21.1578,269362.0
2017-03-08 09:35:00,33.69,33.71,33.65,33.68,126130.0,21.1578,21.1704,21.1327,21.1515,126130.0
2017-03-08 09:40:00,33.68,33.7,33.66,33.7,89404.0,21.1515,21.1641,21.139,21.1641,89404.0
2017-03-08 09:45:00,33.69,33.77,33.68,33.76,119211.0,21.1578,21.2081,21.1515,21.2018,119211.0
2017-03-08 09:50:00,33.76,33.77,33.71,33.74,75274.0,21.2018,21.2081,21.1704,21.1892,75274.0
2017-03-08 09:55:00,33.75,33.75,33.71,33.74,63961.0,21.1955,21.1955,21.1704,21.1892,63961.0
2017-03-08 10:00:00,33.73,33.76,33.72,33.74,61676.0,21.1829,21.2018,21.1767,21.1892,61676.0
2017-03-08 10:05:00,33.75,33.75,33.67,33.68,80684.0,21.1955,21.1955,21.1453,21.1515,80684.0
2017-03-08 10:10:00,33.68,33.68,33.65,33.66,46398.0,21.1515,21.1515,21.1327,21.139,46398.0
2017-03-08 10:15:00,33.66,33.69,33.64,33.67,73993.0,21.139,21.1578,21.1264,21.1453,73993.0
2017-03-08 10:20:00,33.67,33.72,33.67,33.72,92566.0,21.1453,21.1767,21.1453,21.1767,92566.0
2017-03-08 10:25:00,33.73,33.76,33.72,33.74,65321.0,21.1829,21.2018,21.1767,21.1892,65321.0
2017-03-08 10:30:00,33.75,33.85,33.74,33.8,158131.0,21.1955,21.2583,21.1892,21.2269,158131.0
2017-03-08 10:35:00,33.8,33.82,33.75,33.76,43120.0,21.2269,21.2395,21.1955,21.2018,43120.0
2017-03-08 10:40:00,33.76,33.8,33.72,33.76,71055.0,21.2018,21.2269,21.1767,21.2018,71055.0
2017-03-08 10:45:00,33.77,33.78,33.72,33.73,32158.0,21.2081,21.2143,21.1767,21.1829,32158.0
2017-03-08 10:50:00,33.73,33.77,33.73,33.77,26285.0,21.1829,21.2081,21.1829,21.2081,26285.0
2017-03-08 10:55:00,33.77,33.78,33.74,33.75,48378.0,21.2081,21.2143,21.1892,21.1955,48378.0
2017-03-08 11:00:00,33.76,33.77,33.71,33.71,36337.0,21.2018,21.2081,21.1704,21.1704,36337.0
2017-03-08 11:05:00,33.71,33.72,33.66,33.67,75325.0,21.1704,21.1767,21.139,21.1453,75325.0
2017-03-08 11:10:00,33.67,33.69,33.63,33.65,381714.0,21.1453,21.1578,21.1201,21.1327,381714.0
2017-03-08 11:15:00,33.66,33.66,33.63,33.64,64004.0,21.139,21.139,21.1201,21.1264,64004.0
2017-03-08 11:20:00,33.64,33.66,33.63,33.66,29595.0,21.1264,21.139,21.1201,21.139,29595.0
2017-03-08 11:25:00,33.65,33.69,33.65,33.67,60886.0,21.1327,21.1578,21.1327,21.1453,60886.0
2017-03-08 11:30:00,33.67,33.67,33.6,33.62,83488.0,21.1453,21.1453,21.1013,21.1139,83488.0
2017-03-08 11:35:00,33.61,33.62,33.57,33.57,91137.0,21.1076,21.1139,21.0825,21.0825,91137.0
2017-03-08 11:40:00,33.57,33.58,33.55,33.57,42271.0,21.0825,21.0887,21.0699,21.0825,42271.0
2017-03-08 11:45:00,33.56,33.59,33.54,33.59,66485.0,21.0762,21.095,21.0636,21.095,66485.0
2017-03-08 11:50:00,33.58,33.6,33.57,33.58,65832.0,21.0887,21.1013,21.0825,21.0887,65832.0
2017-03-08 11:55:00,33.59,33.59,33.55,33.56,69244.0,21.095,21.095,21.0699,21.0762,69244.0
2017-03-08 12:00:00,33.55,33.56,33.53,33.56,57607.0,21.0699,21.0762,21.0573,21.0762,57607.0
2017-03-08 12:05:00,33.56,33.56,33.52,33.53,70826.0,21.0762,21.0762,21.0511,21.0573,70826.0
2017-03-08 12:10:00,33.52,33.53,33.48,33.48,164803.0,21.0511,21.0573,21.0259,21.0259,164803.0
2017-03-08 12:15:00,33.48,33.49,33.47,33.48,60093.0,21.0259,21.0322,21.0197,21.0259,60093.0
2017-03-08 12:20:00,33.47,33.48,33.43,33.44,124217.0,21.0197,21.0259,20.9945,21.0008,124217.0
2017-03-08 12:25:00,33.45,33.45,33.42,33.43,117148.0,21.0071,21.0071,20.9882,20.9945,117148.0
2017-03-08 12:30:00,33.43,33.44,33.41,33.44,51526.0,20.9945,21.0008,20.982,21.0008,51526.0
2017-03-08 12:35:00,33.44,33.44,33.41,33.41,33902.0,21.0008,21.0008,20.982,20.982,33902.0
2017-03-08 12:40:00,33.42,33.45,33.42,33.45,34023.0,20.9882,21.0071,20.9882,21.0071,34023.0
2017-03-08 12:45:00,33.45,33.46,33.43,33.45,48008.0,21.0071,21.0134,20.9945,21.0071,48008.0
2017-03-08 12:50:00,33.45,33.46,33.43,33.45,36833.0,21.0071,21.0134,20.9945,21.0071,36833.0
2017-03-08 12:55:00,33.44,33.45,33.41,33.43,31853.0,21.0008,21.0071,20.982,20.9945,31853.0
2017-03-08 13:00:00,33.42,33.45,33.42,33.44,46629.0,20.9882,21.0071,20.9882,21.0008,46629.0
2017-03-08 13:05:00,33.44,33.45,33.43,33.43,13857.0,21.0008,21.0071,20.9945,20.9945,13857.0
2017-03-08 13:10:00,33.44,33.45,33.43,33.45,46033.0,21.0008,21.0071,20.9945,21.0071,46033.0
2017-03-08 13:15:00,33.45,33.47,33.44,33.45,53045.0,21.0071,21.0197,21.0008,21.0071,53045.0
2017-03-08 13:20:00,33.46,33.46,33.44,33.45,26395.0,21.0134,21.0134,21.0008,21.0071,26395.0
2017-03-08 13:25:00,33.44,33.47,33.44,33.46,45903.0,21.0008,21.0197,21.0008,21.0134,45903.0
2017-03-08 13:30:00,33.46,33.47,33.46,33.47,24809.0,21.0134,21.0197,21.0134,21.0197,24809.0
2017-03-08 13:35:00,33.46,33.47,33.45,33.45,28786.0,21.0134,21.0197,21.0071,21.0071,28786.0
2017-03-08 13:40:00,33.45,33.46,33.43,33.44,66354.0,21.0071,21.0134,20.9945,21.0008,66354.0
2017-03-08 13:45:00,33.44,33.45,33.43,33.44,60551.0,21.0008,21.0071,20.9945,21.0008,60551.0
2017-03-08 13:50:00,33.44,33.44,33.38,33.39,147478.0,21.0008,21.0008,20.9631,20.9694,147478.0
2017-03-08 13:55:00,33.4,33.4,33.38,33.39,63924.0,20.9757,20.9757,20.9631,20.9694,63924.0
2017-03-08 14:00:00,33.39,33.41,33.39,33.39,51017.0,20.9694,20.982,20.9694,20.9694,51017.0
2017-03-08 14:05:00,33.39,33.41,33.38,33.39,70890.0,20.9694,20.982,20.9631,20.9694,70890.0
2017-03-08 14:10:00,33.39,33.39,33.35,33.36,91007.0,20.9694,20.9694,20.9443,20.9506,91007.0
2017-03-08 14:15:00,33.36,33.36,33.33,33.34,113222.0,20.9506,20.9506,20.9317,20.938,113222.0
2017-03-08 14:20:00,33.34,33.36,33.31,33.36,97308.0,20.938,20.9506,20.9192,20.9506,97308.0
2017-03-08 14:25:00,33.35,33.37,33.33,33.37,56916.0,20.9443,20.9568,20.9317,20.9568,56916.0
2017-03-08 14:30:00,33.37,33.4,33.36,33.38,79126.0,20.9568,20.9757,20.9506,20.9631,79126.0
2017-03-08 14:35:00,33.38,33.42,33.37,33.41,44577.0,20.9631,20.9882,20.9568,20.982,44577.0
2017-03-08 14:40:00,33.41,33.43,33.4,33.42,81994.0,20.982,20.9945,20.9757,20.9882,81994.0
2017-03-08 14:45:00,33.41,33.43,33.39,33.43,62921.0,20.982,20.9945,20.9694,20.9945,62921.0
2017-03-08 14:50:00,33.43,33.44,33.42,33.43,29048.0,20.9945,21.0008,20.9882,20.9945,29048.0
2017-03-08 14:55:00,33.43,33.44,33.42,33.43,33327.0,20.9945,21.0008,20.9882,20.9945,33327.0
2017-03-08 15:00:00,33.43,33.43,33.41,33.42,41867.0,20.9945,20.9945,20.982,20.9882,41867.0
2017-03-08 15:05:00,33.42,33.43,33.41,33.41,68595.0,20.9882,20.9945,20.982,20.982,68595.0
2017-03-08 15:10:00,33.41,33.42,33.39,33.4,57857.0,20.982,20.9882,20.9694,20.9757,57857.0
2017-03-08 15:15:00,33.4,33.41,33.4,33.4,29697.0,20.9757,20.982,20.9757,20.9757,29697.0
2017-03-08 15:20:00,33.4,33.41,33.4,33.41,35318.0,20.9757,20.982,20.9757,20.982,35318.0
2017-03-08 15:25:00,33.4,33.41,33.35,33.35,93501.0,20.9757,20.982,20.9443,20.9443,93501.0
2017-03-08 15:30:00,33.35,33.36,33.31,33.34,116081.0,20.9443,20.9506,20.9192,20.938,116081.0
2017-03-08 15:35:00,33.33,33.34,33.3,33.31,104435.0,20.9317,20.938,20.9129,20.9192,104435.0
2017-03-08 15:40:00,33.3,33.31,33.27,33.29,197197.0,20.9129,20.9192,20.894,20.9066,197197.0
2017-03-08 15:45:00,33.29,33.3,33.28,33.3,128146.0,20.9066,20.9129,20.9003,20.9129,128146.0
2017-03-08 15:50:00,33.3,33.3,33.26,33.27,173791.0,20.9129,20.9129,20.8878,20.894,173791.0
2017-03-08 15:55:00,33.27,33.31,33.26,33.3,361327.0,20.894,20.9192,20.8878,20.9129,361327.0
2017-03-09 09:30:00,33.22,33.22,33.12,33.18,308212.0,20.8626,20.8626,20.7998,20.8375,308212.0
2017-03-09 09:35:00,33.18,33.22,33.15,33.19,121170.0,20.8375,20.8626,20.8187,20.8438,121170.0
2017-03-09 09:40:00,33.19,33.23,33.16,33.2,114130.0,20.8438,20.8689,20.825,20.8501,114130.0
2017-03-09 09:45:00,33.2,33.21,33.16,33.19,103030.0,20.8501,20.8564,20.825,20.8438,103030.0
2017-03-09 09:50:00,33.18,33.25,33.17,33.23,103410.0,20.8375,20.8815,20.8312,20.8689,103410.0
2017-03-09 09:55:00,33.23,33.24,33.21,33.22,99982.0,20.8689,20.8752,20.8564,20.8626,99982.0
2017-03-09 10:00:00,33.22,33.3,33.21,33.29,105182.0,20.8626,20.9129,20.8564,20.9066,105182.0
2017-03-09 10:05:00,33.29,33.33,33.28,33.29,92367.0,20.9066,20.9317,20.9003,20.9066,92367.0
2017-03-09 10:10:00,33.29,33.37,33.29,33.34,125178.0,20.9066,20.9568,20.9066,20.938,125178.0
2017-03-09 10:15:00,33.33,33.38,33.3,33.34,167653.0,20.9317,20.9631,20.9129,20.938,167653.0
2017-03-09 10:20:00,33.35,33.36,33.29,33.3,58230.0,20.9443,20.9506,20.9066,20.9129,58230.0
2017-03-09 10:25:00,33.31,33.31,33.23,33.26,98502.0,20.9192,20.9192,20.8689,20.8878,98502.0
2017-03-09 10:30:00,33.26,33.27,33.22,33.25,64856.0,20.8878,20.894,20.8626,20.8815,64856.0
2017-03-09 10:35:00,33.24,33.24,33.17,33.19,133815.0,20.8752,20.8752,20.8312,20.8438,133815.0
2017-03-09 10:40:00,33.19,33.19,33.15,33.16,134357.0,20.8438,20.8438,20.8187,20.825,134357.0
2017-03-09 10:45:00,33.16,33.17,33.13,33.16,186418.0,20.825,20.8312,20.8061,20.825,186418.0
2017-03-09 10:50:00,33.15,33.15,33.1,33.15,148288.0,20.8187,20.8187,20.7873,20.8187,148288.0
2017-03-09 10:55:00,33.15,33.19,33.13,33.19,53989.0,20.8187,20.8438,20.8061,20.8438,53989.0
2017-03-09 11:00:00,33.19,33.26,33.17,33.21,174999.0,20.8438,20.8878,20.8312,20.8564,174999.0
2017-03-09 11:05:00,33.22,33.3,33.21,33.29,139738.0,20.8626,20.9129,20.8564,20.9066,139738.0
2017-03-09 11:10:00,33.29,33.29,33.22,33.24,57023.0,20.9066,20.9066,20.8626,20.8752,57023.0
2017-03-09 11:15:00,33.24,33.28,33.22,33.26,53714.0,20.8752,20.9003,20.8626,20.8878,53714.0
2017-03-09 11:20:00,33.25,33.26,33.21,33.24,86814.0,20.8815,20.8878,20.8564,20.8752,86814.0
2017-03-09 11:25:00,33.23,33.28,33.23,33.27,81294.0,20.8689,20.9003,20.8689,20.894,81294.0
2017-03-09 11:30:00,33.26,33.29,33.15,33.21,400763.0,20.8878,20.9066,20.8187,20.8564,400763.0
2017-03-09 11:35:00,33.21,33.27,33.2,33.25,98804.0,20.8564,20.894,20.8501,20.8815,98804.0
2017-03-09 11:40:00,33.25,33.25,33.22,33.23,49685.0,20.8815,20.8815,20.8626,20.8689,49685.0
2017-03-09 11:45:00,33.23,33.25,33.2,33.22,55164.0,20.8689,20.8815,20.8501,20.8626,55164.0
2017-03-09 11:50:00,33.22,33.23,33.2,33.22,73506.0,20.8626,20.8689,20.8501,20.8626,73506.0
2017-03-09 11:55:00,33.21,33.24,33.2,33.22,66124.0,20.8564,20.8752,20.8501,20.8626,66124.0
2017-03-09 12:00:00,33.22,33.24,33.21,33.23,47757.0,20.8626,20.8752,20.8564,20.8689,47757.0
2017-03-09 12:05:00,33.22,33.23,33.19,33.21,99001.0,20.8626,20.8689,20.8438,20.8564,99001.0
2017-03-09 12:10:00,33.2,33.22,33.19,33.2,57712.0,20.8501,20.8626,20.8438,20.8501,57712.0
2017-03-09 12:15:00,33.2,33.21,33.17,33.17,32021.0,20.8501,20.8564,20.8312,20.8312,32021.0
2017-03-09 12:20:00,33.17,33.19,33.16,33.17,36229.0,20.8312,20.8438,20.825,20.8312,36229.0
2017-03-09 12:25:00,33.17,33.2,33.17,33.2,43082.0,20.8312,20.8501,20.8312,20.8501,43082.0
2017-03-09 12:30:00,33.2,33.2,33.15,33.16,36371.0,20.8501,20.8501,20.8187,20.825,36371.0
2017-03-09 12:35:00,33.16,33.17,33.15,33.16,11892.0,20.825,20.8312,20.8187,20.825,11892.0
2017-03-09 12:40:00,33.15,33.16,33.13,33.15,75798.0,20.8187,20.825,20.8061,20.8187,75798.0
2017-03-09 12:45:00,33.14,33.17,33.13,33.15,34922.0,20.8124,20.8312,20.8061,20.8187,34922.0
2017-03-09 12:50:00,33.16,33.19,33.15,33.17,93850.0,20.825,20.8438,20.8187,20.8312,93850.0
2017-03-09 12:55:00,33.17,33.2,33.16,33.2,39800.0,20.8312,20.8501,20.825,20.8501,39800.0
2017-03-09 13:00:00,33.19,33.22,33.19,33.21,31525.0,20.8438,20.8626,20.8438,20.8564,31525.0
2017-03-09 13:05:00,33.2,33.22,33.2,33.2,25452.0,20.8501,20.8626,20.8501,20.8501,25452.0
2017-03-09 13:10:00,33.21,33.24,33.2,33.24,29888.0,20.8564,20.8752,20.8501,20.8752,29888.0
2017-03-09 13:15:00,33.24,33.25,33.22,33.23,58124.0,20.8752,20.8815,20.8626,20.8689,58124.0
2017-03-09 13:20:00,33.23,33.24,33.2,33.21,35270.0,20.8689,20.8752,20.8501,20.8564,35270.0
2017-03-09 13:25:00,33.22,33.22,33.2,33.21,29167.0,20.8626,20.8626,20.8501,20.8564,29167.0
2017-03-09 13:30:00,33.22,33.25,33.2,33.23,91531.0,20.8626,20.8815,20.8501,20.8689,91531.0
2017-03-09 13:35:00,33.23,33.23,33.2,33.2,39231.0,20.8689,20.8689,20.8501,20.8501,39231.0
2017-03-09 13:40:00,33.2,33.24,33.2,33.24,34859.0,20.8501,20.8752,20.8501,20.8752,34859.0
2017-03-09 13:45:00,33.23,33.24,33.2,33.22,39658.0,20.8689,20.8752,20.8501,20.8626,39658.0
2017-03-09 13:50:00,33.22,33.23,33.21,33.22,18781.0,20.8626,20.8689,20.8564,20.8626,18781.0
2017-03-09 13:55:00,33.23,33.23,33.2,33.22,60496.0,20.8689,20.8689,20.8501,20.8626,60496.0
2017-03-09 14:00:00,33.22,33.23,33.17,33.18,77842.0,20.8626,20.8689,20.8312,20.8375,77842.0
2017-03-09 14:05:00,33.18,33.22,33.17,33.22,88312.0,20.8375,20.8626,20.8312,20.8626,88312.0
2017-03-09 14:10:00,33.21,33.22,33.17,33.18,51274.0,20.8564,20.8626,20.8312,20.8375,51274.0
2017-03-09 14:15:00,33.17,33.2,33.16,33.2,47450.0,20.8312,20.8501,20.825,20.8501,47450.0
2017-03-09 14:20:00,33.2,33.22,33.19,33.22,51484.0,20.8501,20.8626,20.8438,20.8626,51484.0
2017-03-09 14:25:00,33.21,33.25,33.2,33.24,50162.0,20.8564,20.8815,20.8501,20.8752,50162.0
2017-03-09 14:30:00,33.23,33.25,33.22,33.23,34850.0,20.8689,20.8815,20.8626,20.8689,34850.0
2017-03-09 14:35:00,33.22,33.23,33.19,33.21,32858.0,20.8626,20.8689,20.8438,20.8564,32858.0
2017-03-09 14:40:00,33.21,33.22,33.19,33.2,24646.0,20.8564,20.8626,20.8438,20.8501,24646.0
2017-03-09 14:45:00,33.21,33.21,33.18,33.2,28435.0,20.8564,20.8564,20.8375,20.8501,28435.0
2017-03-09 14:50:00,33.2,33.22,33.19,33.21,34484.0,20.8501,20.8626,20.8438,20.8564,34484.0
2017-03-09 14:55:00,33.22,33.23,33.19,33.23,65844.0,20.8626,20.8689,20.8438,20.8689,65844.0
2017-03-09 15:00:00,33.23,33.26,33.23,33.25,42189.0,20.8689,20.8878,20.8689,20.8815,42189.0
2017-03-09 15:05:00,33.25,33.29,33.25,33.29,37498.0,20.8815,20.9066,20.8815,20.9066,37498.0
2017-03-09 15:10:00,33.29,33.33,33.29,33.33,63316.0,20.9066,20.9317,20.9066,20.9317,63316.0
2017-03-09 15:15:00,33.32,33.36,33.31,33.36,41697.0,20.9254,20.9506,20.9192,20.9506,41697.0
2017-03-09 15:20:00,33.36,33.38,33.35,33.36,49464.0,20.9506,20.9631,20.9443,20.9506,49464.0
2017-03-09 15:25:00,33.36,33.4,33.36,33.39,39426.0,20.9506,20.9757,20.9506,20.9694,39426.0
2017-03-09 15:30:00,33.39,33.44,33.39,33.44,53303.0,20.9694,21.0008,20.9694,21.0008,53303.0
2017-03-09 15:35:00,33.43,33.46,33.42,33.45,80131.0,20.9945,21.0134,20.9882,21.0071,80131.0
2017-03-09 15:40:00,33.46,33.47,33.45,33.47,70652.0,21.0134,21.0197,21.0071,21.0197,70652.0
2017-03-09 15:45:00,33.47,33.5,33.46,33.48,70432.0,21.0197,21.0385,21.0134,21.0259,70432.0
2017-03-09 15:50:00,33.48,33.49,33.46,33.46,76653.0,21.0259,21.0322,21.0134,21.0134,76653.0
2017-03-09 15:55:00,33.46,33.5,33.44,33.5,228392.0,21.0134,21.0385,21.0008,21.0385,228392.0
2017-03-10 09:30:00,34.44,34.47,34.29,34.34,1049141.0,21.6288,21.6477,21.5346,21.566,1049141.0
2017-03-10 09:35:00,34.34,34.42,34.25,34.37,929971.0,21.566,21.6163,21.5095,21.5849,929971.0
2017-03-10 09:40:00,34.36,34.37,34.21,34.27,720205.0,21.5786,21.5849,21.4844,21.5221,720205.0
2017-03-10 09:45:00,34.27,34.29,34.22,34.23,426394.0,21.5221,21.5346,21.4907,21.4969,426394.0
2017-03-10 09:50:00,34.23,34.29,34.22,34.27,358996.0,21.4969,21.5346,21.4907,21.5221,358996.0
2017-03-10 09:55:00,34.27,34.3,34.18,34.3,293085.0,21.5221,21.5409,21.4655,21.5409,293085.0
2017-03-10 10:00:00,34.3,34.32,34.26,34.3,263803.0,21.5409,21.5535,21.5158,21.5409,263803.0
2017-03-10 10:05:00,34.3,34.3,34.24,34.28,217956.0,21.5409,21.5409,21.5032,21.5283,217956.0
2017-03-10 10:10:00,34.28,34.39,34.28,34.37,296074.0,21.5283,21.5974,21.5283,21.5849,296074.0
2017-03-10 10:15:00,34.37,34.46,34.35,34.46,525532.0,21.5849,21.6414,21.5723,21.6414,525532.0
2017-03-10 10:20:00,34.45,34.5,34.44,34.45,435739.0,21.6351,21.6665,21.6288,21.6351,435739.0
2017-03-10 10:25:00,34.45,34.51,34.4,34.48,350168.0,21.6351,21.6728,21.6037,21.6539,350168.0
2017-03-10 10:30:00,34.48,34.48,34.41,34.44,283536.0,21.6539,21.6539,21.61,21.6288,283536.0
2017-03-10 10:35:00,34.44,34.51,34.43,34.5,278766.0,21.6288,21.6728,21.6225,21.6665,278766.0
2017-03-10 10:40:00,34.49,34.49,34.33,34.33,264660.0,21.6602,21.6602,21.5597,21.5597,264660.0
2017-03-10 10:45:00,34.33,34.39,34.29,34.39,264301.0,21.5597,21.5974,21.5346,21.5974,264301.0
2017-03-10 10:50:00,34.39,34.43,34.38,34.41,193940.0,21.5974,21.6225,21.5911,21.61,193940.0
2017-03-10 10:55:00,34.41,34.42,34.35,34.36,189708.0,21.61,21.6163,21.5723,21.5786,189708.0
2017-03-10 11:00:00,34.36,34.39,34.34,34.35,187701.0,21.5786,21.5974,21.566,21.5723,187701.0
2017-03-10 11:05:00,34.35,34.37,34.33,34.35,166409.0,21.5723,21.5849,21.5597,21.5723,166409.0
2017-03-10 11:10:00,34.35,34.35,34.28,34.29,90391.0,21.5723,21.5723,21.5283,21.5346,90391.0
2017-03-10 11:15:00,34.3,34.39,34.29,34.39,177624.0,21.5409,21.5974,21.5346,21.5974,177624.0
2017-03-10 11:20:00,34.39,34.47,34.37,34.47,196184.0,21.5974,21.6477,21.5849,21.6477,196184.0
2017-03-10 11:25:00,34.46,34.49,34.45,34.48,259995.0,21.6414,21.6602,21.6351,21.6539,259995.0
2017-03-10 11:30:00,34.47,34.48,34.37,34.38,272085.0,21.6477,21.6539,21.5849,21.5911,272085.0
2017-03-10 11:35:00,34.38,34.42,34.32,34.4,335175.0,21.5911,21.6163,21.5535,21.6037,335175.0
2017-03-10 11:40:00,34.4,34.44,34.38,34.44,288701.0,21.6037,21.6288,21.5911,21.6288,288701.0
2017-03-10 11:45:00,34.43,34.47,34.41,34.45,309729.0,21.6225,21.6477,21.61,21.6351,309729.0
2017-03-10 11:50:00,34.45,34.5,34.44,34.49,235387.0,21.6351,21.6665,21.6288,21.6602,235387.0
2017-03-10 11:55:00,34.49,34.5,34.47,34.47,117138.0,21.6602,21.6665,21.6477,21.6477,117138.0
2017-03-10 12:00:00,34.48,34.48,34.42,34.42,72257.0,21.6539,21.6539,21.6163,21.6163,72257.0
2017-03-10 12:05:00,34.42,34.44,34.4,34.42,101549.0,21.6163,21.6288,21.6037,21.6163,101549.0
2017-03-10 12:10:00,34.43,34.43,34.39,34.4,162444.0,21.6225,21.6225,21.5974,21.6037,162444.0
2017-03-10 12:15:00,34.4,34.41,34.38,34.41,176838.0,21.6037,21.61,21.5911,21.61,176838.0
2017-03-10 12:20:00,34.41,34.52,34.4,34.45,785016.0,21.61,21.6791,21.6037,21.6351,785016.0
2017-03-10 12:25:00,34.45,34.5,34.41,34.46,456171.0,21.6351,21.6665,21.61,21.6414,456171.0
2017-03-10 12:30:00,34.47,34.47,34.44,34.46,234257.0,21.6477,21.6477,21.6288,21.6414,234257.0
2017-03-10 12:35:00,34.45,34.5,34.45,34.48,206497.0,21.6351,21.6665,21.6351,21.6539,206497.0
2017-03-10 12:40:00,34.49,34.49,34.47,34.48,85557.0,21.6602,21.6602,21.6477,21.6539,85557.0
2017-03-10 12:45:00,34.47,34.51,34.47,34.5,183215.0,21.6477,21.6728,21.6477,21.6665,183215.0
2017-03-10 12:50:00,34.5,34.5,34.41,34.44,337461.0,21.6665,21.6665,21.61,21.6288,337461.0
2017-03-10 12:55:00,34.44,34.48,34.43,34.48,156951.0,21.6288,21.6539,21.6225,21.6539,156951.0
2017-03-10 13:00:00,34.48,34.51,34.46,34.47,162741.0,21.6539,21.6728,21.6414,21.6477,162741.0
2017-03-10 13:05:00,34.46,34.47,34.44,34.47,141271.0,21.6414,21.6477,21.6288,21.6477,141271.0
2017-03-10 13:10:00,34.47,34.5,34.45,34.47,275998.0,21.6477,21.6665,21.6351,21.6477,275998.0
2017-03-10 13:15:00,34.48,34.49,34.47,34.47,36120.0,21.6539,21.6602,21.6477,21.6477,36120.0
2017-03-10 13:20:00,34.48,34.5,34.47,34.5,90297.0,21.6539,21.6665,21.6477,21.6665,90297.0
2017-03-10 13:25:00,34.5,34.55,34.49,34.52,135223.0,21.6665,21.6979,21.6602,21.6791,135223.0
2017-03-10 13:30:00,34.52,34.53,34.49,34.5,66299.0,21.6791,21.6853,21.6602,21.6665,66299.0
2017-03-10 13:35:00,34.5,34.53,34.48,34.5,89840.0,21.6665,21.6853,21.6539,21.6665,89840.0
2017-03-10 13:40:00,34.5,34.51,34.49,34.5,151360.0,21.6665,21.6728,21.6602,21.6665,151360.0
2017-03-10 13:45:00,34.5,34.52,34.5,34.52,183769.0,21.6665,21.6791,21.6665,21.6791,183769.0
2017-03-10 13:50:00,34.52,34.53,34.5,34.5,143187.0,21.6791,21.6853,21.6665,21.6665,143187.0
2017-03-10 13:55:00,34.5,34.51,34.49,34.5,155058.0,21.6665,21.6728,21.6602,21.6665,155058.0
2017-03-10 14:00:00,34.5,34.51,34.48,34.51,109927.0,21.6665,21.6728,21.6539,21.6728,109927.0
2017-03-10 14:05:00,34.5,34.51,34.47,34.48,148085.0,21.6665,21.6728,21.6477,21.6539,148085.0
2017-03-10 14:10:00,34.48,34.5,34.47,34.49,50136.0,21.6539,21.6665,21.6477,21.6602,50136.0
2017-03-10 14:15:00,34.49,34.49,34.46,34.47,91451.0,21.6602,21.6602,21.6414,21.6477,91451.0
2017-03-10 14:20:00,34.46,34.48,34.42,34.44,129696.0,21.6414,21.6539,21.6163,21.6288,129696.0
2017-03-10 14:25:00,34.45,34.47,34.39,34.43,116128.0,21.6351,21.6477,21.5974,21.6225,116128.0
2017-03-10 14:30:00,34.42,34.45,34.4,34.45,52809.0,21.6163,21.6351,21.6037,21.6351,52809.0
2017-03-10 14:35:00,34.44,34.46,34.44,34.45,97815.0,21.6288,21.6414,21.6288,21.6351,97815.0
2017-03-10 14:40:00,34.46,34.46,34.44,34.46,75867.0,21.6414,21.6414,21.6288,21.6414,75867.0
2017-03-10 14:45:00,34.45,34.46,34.44,34.46,110959.0,21.6351,21.6414,21.6288,21.6414,110959.0
2017-03-10 14:50:00,34.45,34.46,34.42,34.43,104115.0,21.6351,21.6414,21.6163,21.6225,104115.0
2017-03-10 14:55:00,34.43,34.44,34.42,34.44,60933.0,21.6225,21.6288,21.6163,21.6288,60933.0
2017-03-10 15:00:00,34.44,34.45,34.42,34.43,99857.0,21.6288,21.6351,21.6163,21.6225,99857.0
2017-03-10 15:05:00,34.43,34.44,34.42,34.43,76728.0,21.6225,21.6288,21.6163,21.6225,76728.0
2017-03-10 15:10:00,34.43,34.43,34.4,34.41,99757.0,21.6225,21.6225,21.6037,21.61,99757.0
2017-03-10 15:15:00,34.4,34.43,34.4,34.42,55078.0,21.6037,21.6225,21.6037,21.6163,55078.0
2017-03-10 15:20:00,34.43,34.44,34.42,34.44,59688.0,21.6225,21.6288,21.6163,21.6288,59688.0
2017-03-10 15:25:00,34.44,34.44,34.43,34.43,93158.0,21.6288,21.6288,21.6225,21.6225,93158.0
2017-03-10 15:30:00,34.44,34.44,34.42,34.44,237113.0,21.6288,21.6288,21.6163,21.6288,237113.0
2017-03-10 15:35:00,34.44,34.44,34.41,34.42,160404.0,21.6288,21.6288,21.61,21.6163,160404.0
2017-03-10 15:40:00,34.41,34.42,34.38,34.4,148848.0,21.61,21.6163,21.5911,21.6037,148848.0
2017-03-10 15:45:00,34.4,34.4,34.36,34.36,283267.0,21.6037,21.6037,21.5786,21.5786,283267.0
2017-03-10 15:50:00,34.37,34.37,34.32,34.35,779215.0,21.5849,21.5849,21.5535,21.5723,779215.0
2017-03-10 15:55:00,34.36,34.36,34.31,34.32,835747.0,21.5786,21.5786,21.5472,21.5535,835747.0
2017-03-13 09:30:00,34.11,34.16,34.1,34.13,176525.0,21.4216,21.453,21.4153,21.4341,176525.0
2017-03-13 09:35:00,34.13,34.2,34.12,34.17,107271.0,21.4341,21.4781,21.4279,21.4593,107271.0
2017-03-13 09:40:00,34.17,34.21,34.14,34.19,83809.0,21.4593,21.4844,21.4404,21.4718,83809.0
2017-03-13 09:45:00,34.2,34.2,34.14,34.15,248451.0,21.4781,21.4781,21.4404,21.4467,248451.0
2017-03-13 09:50:00,34.15,34.15,34.11,34.13,88928.0,21.4467,21.4467,21.4216,21.4341,88928.0
2017-03-13 09:55:00,34.14,34.19,34.13,34.18,185813.0,21.4404,21.4718,21.4341,21.4655,185813.0
2017-03-13 10:00:00,34.19,34.24,34.15,34.23,120309.0,21.4718,21.5032,21.4467,21.4969,120309.0
2017-03-13 10:05:00,34.22,34.22,34.16,34.17,90438.0,21.4907,21.4907,21.453,21.4593,90438.0
2017-03-13 10:10:00,34.17,34.23,34.17,34.21,62305.0,21.4593,21.4969,21.4593,21.4844,62305.0
2017-03-13 10:15:00,34.21,34.24,34.18,34.24,53243.0,21.4844,21.5032,21.4655,21.5032,53243.0
2017-03-13 10:20:00,34.24,34.25,34.2,34.24,49681.0,21.5032,21.5095,21.4781,21.5032,49681.0
2017-03-13 10:25:00,34.24,34.26,34.22,34.26,50700.0,21.5032,21.5158,21.4907,21.5158,50700.0
2017-03-13 10:30:00,34.26,34.29,34.24,34.25,123186.0,21.5158,21.5346,21.5032,21.5095,123186.0
2017-03-13 10:35:00,34.24,34.26,34.21,34.25,198604.0,21.5032,21.5158,21.4844,21.5095,198604.0
2017-03-13 10:40:00,34.25,34.25,34.17,34.18,122779.0,21.5095,21.5095,21.4593,21.4655,122779.0
2017-03-13 10:45:00,34.17,34.19,34.15,34.16,38167.0,21.4593,21.4718,21.4467,21.453,38167.0
2017-03-13 10:50:00,34.17,34.18,34.15,34.17,38602.0,21.4593,21.4655,21.4467,21.4593,38602.0
2017-03-13 10:55:00,34.17,34.18,34.12,34.15,113772.0,21.4593,21.4655,21.4279,21.4467,113772.0
2017-03-13 11:00:00,34.14,34.15,34.12,34.13,65449.0,21.4404,21.4467,21.4279,21.4341,65449.0
2017-03-13 11:05:00,34.13,34.14,34.11,34.11,52976.0,21.4341,21.4404,21.4216,21.4216,52976.0
2017-03-13 11:10:00,34.11,34.12,34.07,34.11,199009.0,21.4216,21.4279,21.3965,21.4216,199009.0
2017-03-13 11:15:00,34.12,34.14,34.1,34.13,280186.0,21.4279,21.4404,21.4153,21.4341,280186.0
2017-03-13 11:20:00,34.12,34.12,34.07,34.11,127518.0,21.4279,21.4279,21.3965,21.4216,127518.0
2017-03-13 11:25:00,34.11,34.11,34.06,34.07,207337.0,21.4216,21.4216,21.3902,21.3965,207337.0
2017-03-13 11:30:00,34.08,34.09,34.06,34.08,215436.0,21.4027,21.409,21.3902,21.4027,215436.0
2017-03-13 11:35:00,34.08,34.08,34.05,34.08,109186.0,21.4027,21.4027,21.3839,21.4027,109186.0
2017-03-13 11:40:00,34.08,34.09,34.06,34.06,78008.0,21.4027,21.409,21.3902,21.3902,78008.0
2017-03-13 11:45:00,34.07,34.09,34.06,34.08,67136.0,21.3965,21.409,21.3902,21.4027,67136.0
2017-03-13 11:50:00,34.08,34.09,34.05,34.07,88455.0,21.4027,21.409,21.3839,21.3965,88455.0
2017-03-13 11:55:00,34.07,34.07,34.03,34.03,63729.0,21.3965,21.3965,21.3713,21.3713,63729.0
2017-03-13 12:00:00,34.04,34.1,34.02,34.1,110815.0,21.3776,21.4153,21.3651,21.4153,110815.0
2017-03-13 12:05:00,34.1,34.12,34.08,34.1,46242.0,21.4153,21.4279,21.4027,21.4153,46242.0
2017-03-13 12:10:00,34.09,34.1,34.07,34.07,26304.0,21.409,21.4153,21.3965,21.3965,26304.0
2017-03-13 12:15:00,34.08,34.1,34.06,34.07,66959.0,21.4027,21.4153,21.3902,21.3965,66959.0
2017-03-13 12:20:00,34.08,34.09,34.06,34.08,79290.0,21.4027,21.409,21.3902,21.4027,79290.0
2017-03-13 12:25:00,34.08,34.11,34.06,34.08,71524.0,21.4027,21.4216,21.3902,21.4027,71524.0
2017-03-13 12:30:00,34.07,34.08,34.05,34.05,33807.0,21.3965,21.4027,21.3839,21.3839,33807.0
2017-03-13 12:35:00,34.05,34.08,34.03,34.06,45034.0,21.3839,21.4027,21.3713,21.3902,45034.0
2017-03-13 12:40:00,34.07,34.09,34.05,34.09,45690.0,21.3965,21.409,21.3839,21.409,45690.0
2017-03-13 12:45:00,34.09,34.1,34.07,34.09,36837.0,21.409,21.4153,21.3965,21.409,36837.0
2017-03-13 12:50:00,34.08,34.1,34.07,34.09,30814.0,21.4027,21.4153,21.3965,21.409,30814.0
2017-03-13 12:55:00,34.09,34.1,34.08,34.09,15219.0,21.409,21.4153,21.4027,21.409,15219.0
2017-03-13 13:00:00,34.09,34.1,34.08,34.09,22815.0,21.409,21.4153,21.4027,21.409,22815.0
2017-03-13 13:05:00,34.1,34.1,34.05,34.06,80090.0,21.4153,21.4153,21.3839,21.3902,80090.0
2017-03-13 13:10:00,34.06,34.07,34.05,34.05,28006.0,21.3902,21.3965,21.3839,21.3839,28006.0
2017-03-13 13:15:00,34.06,34.06,34.04,34.05,27048.0,21.3902,21.3902,21.3776,21.3839,27048.0
2017-03-13 13:20:00,34.05,34.07,34.05,34.07,14985.0,21.3839,21.3965,21.3839,21.3965,14985.0
2017-03-13 13:25:00,34.07,34.08,34.05,34.06,22168.0,21.3965,21.4027,21.3839,21.3902,22168.0
2017-03-13 13:30:00,34.06,34.07,34.04,34.05,31458.0,21.3902,21.3965,21.3776,21.3839,31458.0
2017-03-13 13:35:00,34.04,34.06,34.03,34.04,114805.0,21.3776,21.3902,21.3713,21.3776,114805.0
2017-03-13 13:40:00,34.04,34.05,34.03,34.04,30537.0,21.3776,21.3839,21.3713,21.3776,30537.0
2017-03-13 13:45:00,34.04,34.05,34.04,34.04,15309.0,21.3776,21.3839,21.3776,21.3776,15309.0
2017-03-13 13:50:00,34.04,34.04,34.02,34.02,35974.0,21.3776,21.3776,21.3651,21.3651,35974.0
2017-03-13 13:55:00,34.03,34.04,34.01,34.04,39882.0,21.3713,21.3776,21.3588,21.3776,39882.0
2017-03-13 14:00:00,34.04,34.05,34.02,34.03,25715.0,21.3776,21.3839,21.3651,21.3713,25715.0
2017-03-13 14:05:00,34.03,34.03,34.0,34.01,40898.0,21.3713,21.3713,21.3525,21.3588,40898.0
2017-03-13 14:10:00,34.0,34.01,33.96,33.96,84817.0,21.3525,21.3588,21.3274,21.3274,84817.0
2017-03-13 14:15:00,33.97,33.99,33.96,33.98,20501.0,21.3337,21.3462,21.3274,21.3399,20501.0
2017-03-13 14:20:00,33.98,34.0,33.97,33.99,88401.0,21.3399,21.3525,21.3337,21.3462,88401.0
2017-03-13 14:25:00,33.98,34.0,33.97,34.0,96237.0,21.3399,21.3525,21.3337,21.3525,96237.0
2017-03-13 14:30:00,34.0,34.0,33.98,33.99,30925.0,21.3525,21.3525,21.3399,21.3462,30925.0
2017-03-13 14:35:00,33.99,34.0,33.97,33.98,46315.0,21.3462,21.3525,21.3337,21.3399,46315.0
2017-03-13 14:40:00,33.98,33.98,33.96,33.97,141979.0,21.3399,21.3399,21.3274,21.3337,141979.0
2017-03-13 14:45:00,33.96,33.97,33.95,33.95,23272.0,21.3274,21.3337,21.3211,21.3211,23272.0
2017-03-13 14:50:00,33.96,33.98,33.95,33.98,23379.0,21.3274,21.3399,21.3211,21.3399,23379.0
2017-03-13 14:55:00,33.98,33.98,33.95,33.95,23130.0,21.3399,21.3399,21.3211,21.3211,23130.0
2017-03-13 15:00:00,33.95,33.97,33.95,33.96,31053.0,21.3211,21.3337,21.3211,21.3274,31053.0
2017-03-13 15:05:00,33.97,33.99,33.96,33.98,32417.0,21.3337,21.3462,21.3274,21.3399,32417.0
2017-03-13 15:10:00,33.99,34.0,33.97,33.99,37299.0,21.3462,21.3525,21.3337,21.3462,37299.0
2017-03-13 15:15:00,33.99,34.0,33.96,33.97,42070.0,21.3462,21.3525,21.3274,21.3337,42070.0
2017-03-13 15:20:00,33.97,33.98,33.96,33.98,36515.0,21.3337,21.3399,21.3274,21.3399,36515.0
2017-03-13 15:25:00,33.98,33.98,33.97,33.98,101451.0,21.3399,21.3399,21.3337,21.3399,101451.0
2017-03-13 15:30:00,33.98,34.0,33.97,33.99,81128.0,21.3399,21.3525,21.3337,21.3462,81128.0
2017-03-13 15:35:00,33.99,34.01,33.98,34.01,391289.0,21.3462,21.3588,21.3399,21.3588,391289.0
2017-03-13 15:40:00,34.01,34.02,33.99,34.02,53287.0,21.3588,21.3651,21.3462,21.3651,53287.0
2017-03-13 15:45:00,34.02,34.05,34.01,34.04,96802.0,21.3651,21.3839,21.3588,21.3776,96802.0
2017-03-13 15:50:00,34.04,34.06,34.03,34.04,105030.0,21.3776,21.3902,21.3713,21.3776,105030.0
2017-03-13 15:55:00,34.04,34.08,34.03,34.07,353827.0,21.3776,21.4027,21.3713,21.3965,353827.0
2017-03-14 09:30:00,33.74,33.74,33.66,33.71,190318.0,21.1892,21.1892,21.139,21.1704,190318.0
2017-03-14 09:35:00,33.71,33.74,33.67,33.72,95457.0,21.1704,21.1892,21.1453,21.1767,95457.0
2017-03-14 09:40:00,33.72,33.73,33.63,33.63,173541.0,21.1767,21.1829,21.1201,21.1201,173541.0
2017-03-14 09:45:00,33.63,33.64,33.57,33.58,154434.0,21.1201,21.1264,21.0825,21.0887,154434.0
2017-03-14 09:50:00,33.58,33.58,33.45,33.45,306749.0,21.0887,21.0887,21.0071,21.0071,306749.0
2017-03-14 09:55:00,33.45,33.46,33.37,33.42,278340.0,21.0071,21.0134,20.9568,20.9882,278340.0
2017-03-14 10:00:00,33.42,33.43,33.37,33.38,152560.0,20.9882,20.9945,20.9568,20.9631,152560.0
2017-03-14 10:05:00,33.38,33.46,33.37,33.44,91423.0,20.9631,21.0134,20.9568,21.0008,91423.0
2017-03-14 10:10:00,33.44,33.48,33.38,33.38,165085.0,21.0008,21.0259,20.9631,20.9631,165085.0
2017-03-14 10:15:00,33.39,33.4,33.31,33.31,169245.0,20.9694,20.9757,20.9192,20.9192,169245.0
2017-03-14 10:20:00,33.31,33.38,33.3,33.33,133595.0,20.9192,20.9631,20.9129,20.9317,133595.0
2017-03-14 10:25:00,33.33,33.39,33.3,33.38,149434.0,20.9317,20.9694,20.9129,20.9631,149434.0
2017-03-14 10:30:00,33.37,33.4,33.34,33.34,126357.0,20.9568,20.9757,20.938,20.938,126357.0
2017-03-14 10:35:00,33.34,33.35,33.3,33.3,129261.0,20.938,20.9443,20.9129,20.9129,129261.0
2017-03-14 10:40:00,33.31,33.36,33.3,33.32,90755.0,20.9192,20.9506,20.9129,20.9254,90755.0
2017-03-14 10:45:00,33.32,33.32,33.28,33.31,153814.0,20.9254,20.9254,20.9003,20.9192,153814.0
2017-03-14 10:50:00,33.31,33.38,33.3,33.34,50893.0,20.9192,20.9631,20.9129,20.938,50893.0
2017-03-14 10:55:00,33.34,33.4,33.33,33.39,52592.0,20.938,20.9757,20.9317,20.9694,52592.0
2017-03-14 11:00:00,33.38,33.41,33.37,33.41,80878.0,20.9631,20.982,20.9568,20.982,80878.0
2017-03-14 11:05:00,33.4,33.41,33.35,33.4,77605.0,20.9757,20.982,20.9443,20.9757,77605.0
2017-03-14 11:10:00,33.4,33.4,33.32,33.35,68634.0,20.9757,20.9757,20.9254,20.9443,68634.0
2017-03-14 11:15:00,33.34,33.59,33.34,33.56,304211.0,20.938,21.095,20.938,21.0762,304211.0
2017-03-14 11:20:00,33.56,33.59,33.51,33.53,247182.0,21.0762,21.095,21.0448,21.0573,247182.0
2017-03-14 11:25:00,33.53,33.6,33.51,33.53,186009.0,21.0573,21.1013,21.0448,21.0573,186009.0
2017-03-14 11:30:00,33.53,33.54,33.45,33.48,63712.0,21.0573,21.0636,21.0071,21.0259,63712.0
2017-03-14 11:35:00,33.48,33.49,33.43,33.45,94192.0,21.0259,21.0322,20.9945,21.0071,94192.0
2017-03-14 11:40:00,33.46,33.5,33.44,33.44,50996.0,21.0134,21.0385,21.0008,21.0008,50996.0
2017-03-14 11:45:00,33.44,33.47,33.42,33.47,31035.0,21.0008,21.0197,20.9882,21.0197,31035.0
2017-03-14 11:50:00,33.47,33.49,33.44,33.45,76992.0,21.0197,21.0322,21.0008,21.0071,76992.0
2017-03-14 11:55:00,33.45,33.48,33.44,33.45,70246.0,21.0071,21.0259,21.0008,21.0071,70246.0
2017-03-14 12:00:00,33.45,33.47,33.39,33.4,83502.0,21.0071,21.0197,20.9694,20.9757,83502.0
2017-03-14 12:05:00,33.41,33.42,33.37,33.38,54545.0,20.982,20.9882,20.9568,20.9631,54545.0
2017-03-14 12:10:00,33.39,33.4,33.34,33.35,82135.0,20.9694,20.9757,20.938,20.9443,82135.0
2017-03-14 12:15:00,33.34,33.4,33.33,33.33,120875.0,20.938,20.9757,20.9317,20.9317,120875.0
2017-03-14 12:20:00,33.34,33.43,33.33,33.43,103465.0,20.938,20.9945,20.9317,20.9945,103465.0
2017-03-14 12:25:00,33.43,33.45,33.39,33.41,64395.0,20.9945,21.0071,20.9694,20.982,64395.0
2017-03-14 12:30:00,33.42,33.43,33.4,33.4,115849.0,20.9882,20.9945,20.9757,20.9757,115849.0
2017-03-14 12:35:00,33.41,33.41,33.38,33.39,39807.0,20.982,20.982,20.9631,20.9694,39807.0
2017-03-14 12:40:00,33.39,33.41,33.38,33.4,33479.0,20.9694,20.982,20.9631,20.9757,33479.0
2017-03-14 12:45:00,33.4,33.4,33.38,33.4,32268.0,20.9757,20.9757,20.9631,20.9757,32268.0
2017-03-14 12:50:00,33.4,33.4,33.37,33.39,33980.0,20.9757,20.9757,20.9568,20.9694,33980.0
2017-03-14 12:55:00,33.39,33.39,33.36,33.37,26464.0,20.9694,20.9694,20.9506,20.9568,26464.0
2017-03-14 13:00:00,33.37,33.39,33.36,33.38,41725.0,20.9568,20.9694,20.9506,20.9631,41725.0
2017-03-14 13:05:00,33.38,33.4,33.36,33.37,36999.0,20.9631,20.9757,20.9506,20.9568,36999.0
2017-03-14 13:10:00,33.37,33.42,33.36,33.4,41565.0,20.9568,20.9882,20.9506,20.9757,41565.0
2017-03-14 13:15:00,33.41,33.42,33.37,33.38,37953.0,20.982,20.9882,20.9568,20.9631,37953.0
2017-03-14 13:20:00,33.39,33.41,33.37,33.39,78365.0,20.9694,20.982,20.9568,20.9694,78365.0
2017-03-14 13:25:00,33.4,33.43,33.38,33.42,24513.0,20.9757,20.9945,20.9631,20.9882,24513.0
2017-03-14 13:30:00,33.41,33.46,33.41,33.43,76448.0,20.982,21.0134,20.982,20.9945,76448.0
2017-03-14 13:35:00,33.43,33.44,33.4,33.41,27706.0,20.9945,21.0008,20.9757,20.982,27706.0
2017-03-14 13:40:00,33.4,33.41,33.36,33.38,80317.0,20.9757,20.982,20.9506,20.9631,80317.0
2017-03-14 13:45:00,33.38,33.41,33.37,33.41,37860.0,20.9631,20.982,20.9568,20.982,37860.0
2017-03-14 13:50:00,33.41,33.43,33.4,33.4,37414.0,20.982,20.9945,20.9757,20.9757,37414.0
2017-03-14 13:55:00,33.41,33.42,33.37,33.39,40994.0,20.982,20.9882,20.9568,20.9694,40994.0
2017-03-14 14:00:00,33.39,33.39,33.37,33.37,25343.0,20.9694,20.9694,20.9568,20.9568,25343.0
2017-03-14 14:05:00,33.38,33.42,33.37,33.41,63788.0,20.9631,20.9882,20.9568,20.982,63788.0
2017-03-14 14:10:00,33.41,33.42,33.38,33.4,66792.0,20.982,20.9882,20.9631,20.9757,66792.0
2017-03-14 14:15:00,33.4,33.43,33.39,33.41,51941.0,20.9757,20.9945,20.9694,20.982,51941.0
2017-03-14 14:20:00,33.42,33.45,33.41,33.45,48271.0,20.9882,21.0071,20.982,21.0071,48271.0
2017-03-14 14:25:00,33.45,33.47,33.42,33.44,90664.0,21.0071,21.0197,20.9882,21.0008,90664.0
2017-03-14 14:30:00,33.43,33.47,33.43,33.47,130692.0,20.9945,21.0197,20.9945,21.0197,130692.0
2017-03-14 14:35:00,33.47,33.5,33.45,33.46,90891.0,21.0197,21.0385,21.0071,21.0134,90891.0
2017-03-14 14:40:00,33.45,33.47,33.43,33.44,35101.0,21.0071,21.0197,20.9945,21.0008,35101.0
2017-03-14 14:45:00,33.44,33.45,33.39,33.41,72381.0,21.0008,21.0071,20.9694,20.982,72381.0
2017-03-14 14:50:00,33.41,33.41,33.39,33.41,43543.0,20.982,20.982,20.9694,20.982,43543.0
2017-03-14 14:55:00,33.41,33.43,33.39,33.41,63119.0,20.982,20.9945,20.9694,20.982,63119.0
2017-03-14 15:00:00,33.41,33.44,33.41,33.42,50572.0,20.982,21.0008,20.982,20.9882,50572.0
2017-03-14 15:05:00,33.42,33.43,33.42,33.42,12197.0,20.9882,20.9945,20.9882,20.9882,12197.0
2017-03-14 15:10:00,33.42,33.43,33.4,33.41,85849.0,20.9882,20.9945,20.9757,20.982,85849.0
2017-03-14 15:15:00,33.41,33.42,33.39,33.4,108990.0,20.982,20.9882,20.9694,20.9757,108990.0
2017-03-14 15:20:00,33.41,33.44,33.4,33.43,50079.0,20.982,21.0008,20.9757,20.9945,50079.0
2017-03-14 15:25:00,33.43,33.45,33.42,33.44,68880.0,20.9945,21.0071,20.9882,21.0008,68880.0
2017-03-14 15:30:00,33.44,33.46,33.43,33.45,61494.0,21.0008,21.0134,20.9945,21.0071,61494.0
2017-03-14 15:35:00,33.45,33.46,33.44,33.45,109831.0,21.0071,21.0134,21.0008,21.0071,109831.0
2017-03-14 15:40:00,33.45,33.46,33.43,33.45,55329.0,21.0071,21.0134,20.9945,21.0071,55329.0
2017-03-14 15:45:00,33.45,33.46,33.42,33.43,194161.0,21.0071,21.0134,20.9882,20.9945,194161.0
2017-03-14 15:50:00,33.43,33.44,33.41,33.43,203819.0,20.9945,21.0008,20.982,20.9945,203819.0
2017-03-14 15:55:00,33.43,33.44,33.4,33.42,316804.0,20.9945,21.0008,20.9757,20.9882,316804.0
2017-03-15 09:30:00,33.59,33.62,33.57,33.58,231284.0,21.095,21.1139,21.0825,21.0887,231284.0
2017-03-15 09:35:00,33.59,33.59,33.52,33.58,189754.0,21.095,21.095,21.0511,21.0887,189754.0
2017-03-15 09:40:00,33.57,33.6,33.55,33.57,90482.0,21.0825,21.1013,21.0699,21.0825,90482.0
2017-03-15 09:45:00,33.56,33.57,33.51,33.55,99515.0,21.0762,21.0825,21.0448,21.0699,99515.0
2017-03-15 09:50:00,33.55,33.58,33.54,33.56,73577.0,21.0699,21.0887,21.0636,21.0762,73577.0
2017-03-15 09:55:00,33.56,33.56,33.52,33.52,58918.0,21.0762,21.0762,21.0511,21.0511,58918.0
2017-03-15 10:00:00,33.52,33.53,33.48,33.48,172011.0,21.0511,21.0573,21.0259,21.0259,172011.0
2017-03-15 10:05:00,33.49,33.54,33.47,33.54,125705.0,21.0322,21.0636,21.0197,21.0636,125705.0
2017-03-15 10:10:00,33.54,33.57,33.52,33.55,96794.0,21.0636,21.0825,21.0511,21.0699,96794.0
2017-03-15 10:15:00,33.55,33.58,33.55,33.58,82976.0,21.0699,21.0887,21.0699,21.0887,82976.0
2017-03-15 10:20:00,33.58,33.6,33.56,33.6,54535.0,21.0887,21.1013,21.0762,21.1013,54535.0
2017-03-15 10:25:00,33.59,33.63,33.57,33.6,100109.0,21.095,21.1201,21.0825,21.1013,100109.0
2017-03-15 10:30:00,33.62,33.64,33.59,33.61,131439.0,21.1139,21.1264,21.095,21.1076,131439.0
2017-03-15 10:35:00,33.61,33.68,33.61,33.67,146469.0,21.1076,21.1515,21.1076,21.1453,146469.0
2017-03-15 10:40:00,33.66,33.67,33.63,33.66,116355.0,21.139,21.1453,21.1201,21.139,116355.0
2017-03-15 10:45:00,33.66,33.67,33.57,33.58,147091.0,21.139,21.1453,21.0825,21.0887,147091.0
2017-03-15 10:50:00,33.58,33.62,33.56,33.57,103080.0,21.0887,21.1139,21.0762,21.0825,103080.0
2017-03-15 10:55:00,33.56,33.65,33.55,33.58,218937.0,21.0762,21.1327,21.0699,21.0887,218937.0
2017-03-15 11:00:00,33.57,33.63,33.56,33.59,189772.0,21.0825,21.1201,21.0762,21.095,189772.0
2017-03-15 11:05:00,33.59,33.63,33.57,33.61,88263.0,21.095,21.1201,21.0825,21.1076,88263.0
2017-03-15 11:10:00,33.61,33.62,33.56,33.58,63643.0,21.1076,21.1139,21.0762,21.0887,63643.0
2017-03-15 11:15:00,33.59,33.62,33.56,33.58,79420.0,21.095,21.1139,21.0762,21.0887,79420.0
2017-03-15 11:20:00,33.58,33.61,33.57,33.61,49293.0,21.0887,21.1076,21.0825,21.1076,49293.0
2017-03-15 11:25:00,33.61,33.62,33.58,33.59,47101.0,21.1076,21.1139,21.0887,21.095,47101.0
2017-03-15 11:30:00,33.59,33.61,33.58,33.6,83862.0,21.095,21.1076,21.0887,21.1013,83862.0
2017-03-15 11:35:00,33.6,33.61,33.58,33.58,41250.0,21.1013,21.1076,21.0887,21.0887,41250.0
2017-03-15 11:40:00,33.58,33.62,33.58,33.59,64970.0,21.0887,21.1139,21.0887,21.095,64970.0
2017-03-15 11:45:00,33.59,33.6,33.58,33.59,48386.0,21.095,21.1013,21.0887,21.095,48386.0
2017-03-15 11:50:00,33.58,33.59,33.56,33.57,59661.0,21.0887,21.095,21.0762,21.0825,59661.0
2017-03-15 11:55:00,33.56,33.59,33.55,33.58,71542.0,21.0762,21.095,21.0699,21.0887,71542.0
2017-03-15 12:00:00,33.58,33.62,33.57,33.62,57656.0,21.0887,21.1139,21.0825,21.1139,57656.0
2017-03-15 12:05:00,33.62,33.64,33.6,33.63,68021.0,21.1139,21.1264,21.1013,21.1201,68021.0
2017-03-15 12:10:00,33.62,33.63,33.58,33.59,55192.0,21.1139,21.1201,21.0887,21.095,55192.0
2017-03-15 12:15:00,33.59,33.61,33.57,33.57,71368.0,21.095,21.1076,21.0825,21.0825,71368.0
2017-03-15 12:20:00,33.58,33.6,33.56,33.59,49686.0,21.0887,21.1013,21.0762,21.095,49686.0
2017-03-15 12:25:00,33.59,33.61,33.55,33.56,72938.0,21.095,21.1076,21.0699,21.0762,72938.0
2017-03-15 12:30:00,33.56,33.57,33.47,33.48,324510.0,21.0762,21.0825,21.0197,21.0259,324510.0
2017-03-15 12:35:00,33.48,33.53,33.48,33.52,46640.0,21.0259,21.0573,21.0259,21.0511,46640.0
2017-03-15 12:40:00,33.53,33.53,33.5,33.5,28575.0,21.0573,21.0573,21.0385,21.0385,28575.0
2017-03-15 12:45:00,33.5,33.51,33.48,33.5,34608.0,21.0385,21.0448,21.0259,21.0385,34608.0
2017-03-15 12:50:00,33.5,33.51,33.48,33.49,28817.0,21.0385,21.0448,21.0259,21.0322,28817.0
2017-03-15 12:55:00,33.5,33.51,33.48,33.51,43100.0,21.0385,21.0448,21.0259,21.0448,43100.0
2017-03-15 13:00:00,33.5,33.52,33.5,33.52,26996.0,21.0385,21.0511,21.0385,21.0511,26996.0
2017-03-15 13:05:00,33.51,33.52,33.5,33.51,29484.0,21.0448,21.0511,21.0385,21.0448,29484.0
2017-03-15 13:10:00,33.52,33.54,33.51,33.53,14775.0,21.0511,21.0636,21.0448,21.0573,14775.0
2017-03-15 13:15:00,33.54,33.55,33.51,33.53,23563.0,21.0636,21.0699,21.0448,21.0573,23563.0
2017-03-15 13:20:00,33.52,33.53,33.5,33.5,28698.0,21.0511,21.0573,21.0385,21.0385,28698.0
2017-03-15 13:25:00,33.5,33.53,33.5,33.51,27965.0,21.0385,21.0573,21.0385,21.0448,27965.0
2017-03-15 13:30:00,33.52,33.54,33.5,33.54,48170.0,21.0511,21.0636,21.0385,21.0636,48170.0
2017-03-15 13:35:00,33.53,33.55,33.51,33.55,23429.0,21.0573,21.0699,21.0448,21.0699,23429.0
2017-03-15 13:40:00,33.54,33.55,33.52,33.53,46340.0,21.0636,21.0699,21.0511,21.0573,46340.0
2017-03-15 13:45:00,33.52,33.54,33.52,33.53,21503.0,21.0511,21.0636,21.0511,21.0573,21503.0
2017-03-15 13:50:00,33.53,33.54,33.52,33.54,21826.0,21.0573,21.0636,21.0511,21.0636,21826.0
2017-03-15 13:55:00,33.54,33.55,33.5,33.51,75060.0,21.0636,21.0699,21.0385,21.0448,75060.0
2017-03-15 14:00:00,33.52,33.64,33.52,33.62,175677.0,21.0511,21.1264,21.0511,21.1139,175677.0
2017-03-15 14:05:00,33.62,33.71,33.61,33.65,146731.0,21.1139,21.1704,21.1076,21.1327,146731.0
2017-03-15 14:10:00,33.65,33.67,33.6,33.61,126283.0,21.1327,21.1453,21.1013,21.1076,126283.0
2017-03-15 14:15:00,33.61,33.65,33.59,33.62,68180.0,21.1076,21.1327,21.095,21.1139,68180.0
2017-03-15 14:20:00,33.63,33.7,33.63,33.67,90239.0,21.1201,21.1641,21.1201,21.1453,90239.0
2017-03-15 14:25:00,33.67,33.7,33.66,33.66,103306.0,21.1453,21.1641,21.139,21.139,103306.0
2017-03-15 14:30:00,33.65,33.68,33.63,33.67,65655.0,21.1327,21.1515,21.1201,21.1453,65655.0
2017-03-15 14:35:00,33.66,33.68,33.62,33.68,116961.0,21.139,21.1515,21.1139,21.1515,116961.0
2017-03-15 14:40:00,33.68,33.73,33.67,33.69,169464.0,21.1515,21.1829,21.1453,21.1578,169464.0
2017-03-15 14:45:00,33.7,33.77,33.69,33.71,227332.0,21.1641,21.2081,21.1578,21.1704,227332.0
2017-03-15 14:50:00,33.72,33.81,33.7,33.78,116164.0,21.1767,21.2332,21.1641,21.2143,116164.0
2017-03-15 14:55:00,33.79,33.79,33.71,33.75,131718.0,21.2206,21.2206,21.1704,21.1955,131718.0
2017-03-15 15:00:00,33.76,33.79,33.75,33.76,90268.0,21.2018,21.2206,21.1955,21.2018,90268.0
2017-03-15 15:05:00,33.76,33.79,33.76,33.77,50003.0,21.2018,21.2206,21.2018,21.2081,50003.0
2017-03-15 15:10:00,33.77,33.79,33.75,33.77,113053.0,21.2081,21.2206,21.1955,21.2081,113053.0
2017-03-15 15:15:00,33.77,33.79,33.75,33.78,166761.0,21.2081,21.2206,21.1955,21.2143,166761.0
2017-03-15 15:20:00,33.78,33.78,33.74,33.76,89694.0,21.2143,21.2143,21.1892,21.2018,89694.0
2017-03-15 15:25:00,33.76,33.79,33.74,33.79,73475.0,21.2018,21.2206,21.1892,21.2206,73475.0
2017-03-15 15:30:00,33.79,33.81,33.77,33.81,98134.0,21.2206,21.2332,21.2081,21.2332,98134.0
2017-03-15 15:35:00,33.8,33.86,33.79,33.84,142466.0,21.2269,21.2646,21.2206,21.252,142466.0
2017-03-15 15:40:00,33.84,33.85,33.78,33.79,212935.0,21.252,21.2583,21.2143,21.2206,212935.0
2017-03-15 15:45:00,33.79,33.81,33.77,33.8,182552.0,21.2206,21.2332,21.2081,21.2269,182552.0
2017-03-15 15:50:00,33.8,33.84,33.78,33.83,189710.0,21.2269,21.252,21.2143,21.2457,189710.0
2017-03-15 15:55:00,33.83,33.84,33.74,33.77,686243.0,21.2457,21.252,21.1892,21.2081,686243.0
2017-03-16 09:30:00,34.08,34.09,33.96,33.97,498205.0,21.4027,21.409,21.3274,21.3337,498205.0
2017-03-16 09:35:00,33.97,33.99,33.92,33.97,173680.0,21.3337,21.3462,21.3023,21.3337,173680.0
2017-03-16 09:40:00,33.97,34.03,33.97,33.98,248087.0,21.3337,21.3713,21.3337,21.3399,248087.0
2017-03-16 09:45:00,33.98,34.0,33.96,33.98,155578.0,21.3399,21.3525,21.3274,21.3399,155578.0
2017-03-16 09:50:00,33.98,34.0,33.92,33.93,81108.0,21.3399,21.3525,21.3023,21.3085,81108.0
2017-03-16 09:55:00,33.93,33.97,33.89,33.96,130036.0,21.3085,21.3337,21.2834,21.3274,130036.0
2017-03-16 10:00:00,33.96,34.01,33.96,33.98,143266.0,21.3274,21.3588,21.3274,21.3399,143266.0
2017-03-16 10:05:00,33.99,33.99,33.92,33.93,38566.0,21.3462,21.3462,21.3023,21.3085,38566.0
2017-03-16 10:10:00,33.93,33.93,33.85,33.88,75313.0,21.3085,21.3085,21.2583,21.2771,75313.0
2017-03-16 10:15:00,33.88,33.91,33.85,33.91,83366.0,21.2771,21.296,21.2583,21.296,83366.0
2017-03-16 10:20:00,33.92,34.0,33.89,34.0,168583.0,21.3023,21.3525,21.2834,21.3525,168583.0
2017-03-16 10:25:00,34.01,34.05,33.98,34.03,108918.0,21.3588,21.3839,21.3399,21.3713,108918.0
2017-03-16 10:30:00,34.03,34.08,34.03,34.07,89532.0,21.3713,21.4027,21.3713,21.3965,89532.0
2017-03-16 10:35:00,34.08,34.1,34.05,34.05,76819.0,21.4027,21.4153,21.3839,21.3839,76819.0
2017-03-16 10:40:00,34.05,34.1,34.05,34.1,58095.0,21.3839,21.4153,21.3839,21.4153,58095.0
2017-03-16 10:45:00,34.1,34.12,34.09,34.1,63233.0,21.4153,21.4279,21.409,21.4153,63233.0
2017-03-16 10:50:00,34.09,34.09,34.04,34.05,58169.0,21.409,21.409,21.3776,21.3839,58169.0
2017-03-16 10:55:00,34.06,34.07,34.02,34.03,102576.0,21.3902,21.3965,21.3651,21.3713,102576.0
2017-03-16 11:00:00,34.03,34.05,33.99,34.0,233461.0,21.3713,21.3839,21.3462,21.3525,233461.0
2017-03-16 11:05:00,34.0,34.04,33.97,33.97,44556.0,21.3525,21.3776,21.3337,21.3337,44556.0
2017-03-16 11:10:00,33.97,34.01,33.94,34.0,43530.0,21.3337,21.3588,21.3148,21.3525,43530.0
2017-03-16 11:15:00,33.99,34.02,33.98,33.98,71394.0,21.3462,21.3651,21.3399,21.3399,71394.0
2017-03-16 11:20:00,33.98,33.98,33.94,33.95,83425.0,21.3399,21.3399,21.3148,21.3211,83425.0
2017-03-16 11:25:00,33.95,33.98,33.94,33.95,81146.0,21.3211,21.3399,21.3148,21.3211,81146.0
2017-03-16 11:30:00,33.95,34.01,33.95,33.99,54425.0,21.3211,21.3588,21.3211,21.3462,54425.0
2017-03-16 11:35:00,34.0,34.03,33.98,33.98,90422.0,21.3525,21.3713,21.3399,21.3399,90422.0
2017-03-16 11:40:00,33.98,34.07,33.98,34.04,83429.0,21.3399,21.3965,21.3399,21.3776,83429.0
2017-03-16 11:45:00,34.05,34.09,34.05,34.06,83179.0,21.3839,21.409,21.3839,21.3902,83179.0
2017-03-16 11:50:00,34.06,34.1,34.05,34.08,69606.0,21.3902,21.4153,21.3839,21.4027,69606.0
2017-03-16 11:55:00,34.08,34.14,34.08,34.1,80427.0,21.4027,21.4404,21.4027,21.4153,80427.0
2017-03-16 12:00:00,34.1,34.11,34.02,34.02,52980.0,21.4153,21.4216,21.3651,21.3651,52980.0
2017-03-16 12:05:00,34.01,34.05,34.0,34.02,41990.0,21.3588,21.3839,21.3525,21.3651,41990.0
2017-03-16 12:10:00,34.02,34.06,34.01,34.03,80017.0,21.3651,21.3902,21.3588,21.3713,80017.0
2017-03-16 12:15:00,34.04,34.05,34.01,34.03,32346.0,21.3776,21.3839,21.3588,21.3713,32346.0
2017-03-16 12:20:00,34.02,34.04,33.99,34.03,37823.0,21.3651,21.3776,21.3462,21.3713,37823.0
2017-03-16 12:25:00,34.03,34.08,34.02,34.08,67384.0,21.3713,21.4027,21.3651,21.4027,67384.0
2017-03-16 12:30:00,34.08,34.11,34.06,34.08,103502.0,21.4027,21.4216,21.3902,21.4027,103502.0
2017-03-16 12:35:00,34.07,34.1,34.07,34.07,23216.0,21.3965,21.4153,21.3965,21.3965,23216.0
2017-03-16 12:40:00,34.06,34.08,34.06,34.08,21975.0,21.3902,21.4027,21.3902,21.4027,21975.0
2017-03-16 12:45:00,34.07,34.09,34.07,34.08,24223.0,21.3965,21.409,21.3965,21.4027,24223.0
2017-03-16 12:50:00,34.08,34.09,34.07,34.09,19141.0,21.4027,21.409,21.3965,21.409,19141.0
2017-03-16 12:55:00,34.08,34.09,34.07,34.08,30857.0,21.4027,21.409,21.3965,21.4027,30857.0
2017-03-16 13:00:00,34.08,34.08,34.06,34.06,21602.0,21.4027,21.4027,21.3902,21.3902,21602.0
2017-03-16 13:05:00,34.06,34.07,34.04,34.05,57822.0,21.3902,21.3965,21.3776,21.3839,57822.0
2017-03-16 13:10:00,34.05,34.07,34.03,34.04,117951.0,21.3839,21.3965,21.3713,21.3776,117951.0
2017-03-16 13:15:00,34.04,34.05,34.01,34.04,80318.0,21.3776,21.3839,21.3588,21.3776,80318.0
2017-03-16 13:20:00,34.04,34.06,34.04,34.05,9615.0,21.3776,21.3902,21.3776,21.3839,9615.0
2017-03-16 13:25:00,34.05,34.06,34.04,34.05,7697.0,21.3839,21.3902,21.3776,21.3839,7697.0
2017-03-16 13:30:00,34.05,34.08,34.04,34.06,33060.0,21.3839,21.4027,21.3776,21.3902,33060.0
2017-03-16 13:35:00,34.06,34.06,34.03,34.04,38643.0,21.3902,21.3902,21.3713,21.3776,38643.0
2017-03-16 13:40:00,34.03,34.09,34.03,34.09,93962.0,21.3713,21.409,21.3713,21.409,93962.0
2017-03-16 13:45:00,34.09,34.11,34.07,34.09,129390.0,21.409,21.4216,21.3965,21.409,129390.0
2017-03-16 13:50:00,34.09,34.13,34.09,34.1,59604.0,21.409,21.4341,21.409,21.4153,59604.0
2017-03-16 13:55:00,34.11,34.11,34.06,34.08,33220.0,21.4216,21.4216,21.3902,21.4027,33220.0
2017-03-16 14:00:00,34.08,34.1,34.07,34.08,35468.0,21.4027,21.4153,21.3965,21.4027,35468.0
2017-03-16 14:05:00,34.09,34.11,34.08,34.1,31982.0,21.409,21.4216,21.4027,21.4153,31982.0
2017-03-16 14:10:00,34.1,34.13,34.09,34.12,70282.0,21.4153,21.4341,21.409,21.4279,70282.0
2017-03-16 14:15:00,34.11,34.12,34.09,34.1,24855.0,21.4216,21.4279,21.409,21.4153,24855.0
2017-03-16 14:20:00,34.09,34.12,34.08,34.11,41972.0,21.409,21.4279,21.4027,21.4216,41972.0
2017-03-16 14:25:00,34.11,34.12,34.09,34.1,32623.0,21.4216,21.4279,21.409,21.4153,32623.0
2017-03-16 14:30:00,34.11,34.13,34.1,34.12,39682.0,21.4216,21.4341,21.4153,21.4279,39682.0
2017-03-16 14:35:00,34.12,34.13,34.09,34.13,47243.0,21.4279,21.4341,21.409,21.4341,47243.0
2017-03-16 14:40:00,34.13,34.13,34.1,34.1,19201.0,21.4341,21.4341,21.4153,21.4153,19201.0
2017-03-16 14:45:00,34.09,34.1,34.07,34.09,29650.0,21.409,21.4153,21.3965,21.409,29650.0
2017-03-16 14:50:00,34.09,34.1,34.08,34.09,20613.0,21.409,21.4153,21.4027,21.409,20613.0
2017-03-16 14:55:00,34.09,34.12,34.08,34.09,32364.0,21.409,21.4279,21.4027,21.409,32364.0
2017-03-16 15:00:00,34.09,34.1,34.07,34.07,74304.0,21.409,21.4153,21.3965,21.3965,74304.0
2017-03-16 15:05:00,34.07,34.08,34.06,34.06,58155.0,21.3965,21.4027,21.3902,21.3902,58155.0
2017-03-16 15:10:00,34.06,34.08,34.04,34.05,129987.0,21.3902,21.4027,21.3776,21.3839,129987.0
2017-03-16 15:15:00,34.05,34.06,34.05,34.06,59006.0,21.3839,21.3902,21.3839,21.3902,59006.0
2017-03-16 15:20:00,34.06,34.1,34.05,34.08,51962.0,21.3902,21.4153,21.3839,21.4027,51962.0
2017-03-16 15:25:00,34.08,34.08,34.06,34.07,30853.0,21.4027,21.4027,21.3902,21.3965,30853.0
2017-03-16 15:30:00,34.07,34.07,34.06,34.06,32963.0,21.3965,21.3965,21.3902,21.3902,32963.0
2017-03-16 15:35:00,34.07,34.09,34.06,34.08,72304.0,21.3965,21.409,21.3902,21.4027,72304.0
2017-03-16 15:40:00,34.09,34.09,34.05,34.05,63469.0,21.409,21.409,21.3839,21.3839,63469.0
2017-03-16 15:45:00,34.05,34.07,34.04,34.04,97424.0,21.3839,21.3965,21.3776,21.3776,97424.0
2017-03-16 15:50:00,34.04,34.05,34.02,34.04,145831.0,21.3776,21.3839,21.3651,21.3776,145831.0
2017-03-16 15:55:00,34.04,34.04,34.0,34.01,281786.0,21.3776,21.3776,21.3525,21.3588,281786.0
2017-03-17 09:30:00,34.32,34.32,34.25,34.26,223673.0,21.5535,21.5535,21.5095,21.5158,223673.0
2017-03-17 09:35:00,34.26,34.32,34.25,34.3,61451.0,21.5158,21.5535,21.5095,21.5409,61451.0
2017-03-17 09:40:00,34.29,34.32,34.28,34.32,108558.0,21.5346,21.5535,21.5283,21.5535,108558.0
2017-03-17 09:45:00,34.32,34.34,34.31,34.34,72151.0,21.5535,21.566,21.5472,21.566,72151.0
2017-03-17 09:50:00,34.34,34.36,34.32,34.35,75302.0,21.566,21.5786,21.5535,21.5723,75302.0
2017-03-17 09:55:00,34.36,34.37,34.34,34.35,80071.0,21.5786,21.5849,21.566,21.5723,80071.0
2017-03-17 10:00:00,34.36,34.38,34.34,34.34,63965.0,21.5786,21.5911,21.566,21.566,63965.0
2017-03-17 10:05:00,34.34,34.35,34.29,34.31,84512.0,21.566,21.5723,21.5346,21.5472,84512.0
2017-03-17 10:10:00,34.31,34.33,34.29,34.29,29926.0,21.5472,21.5597,21.5346,21.5346,29926.0
2017-03-17 10:15:00,34.3,34.31,34.26,34.27,22333.0,21.5409,21.5472,21.5158,21.5221,22333.0
2017-03-17 10:20:00,34.26,34.27,34.26,34.26,23099.0,21.5158,21.5221,21.5158,21.5158,23099.0
2017-03-17 10:25:00,34.26,34.32,34.26,34.32,54390.0,21.5158,21.5535,21.5158,21.5535,54390.0
2017-03-17 10:30:00,34.32,34.32,34.28,34.28,31287.0,21.5535,21.5535,21.5283,21.5283,31287.0
2017-03-17 10:35:00,34.29,34.29,34.26,34.26,29609.0,21.5346,21.5346,21.5158,21.5158,29609.0
2017-03-17 10:40:00,34.26,34.29,34.25,34.27,37257.0,21.5158,21.5346,21.5095,21.5221,37257.0
2017-03-17 10:45:00,34.27,34.28,34.25,34.26,34926.0,21.5221,21.5283,21.5095,21.5158,34926.0
2017-03-17 10:50:00,34.26,34.27,34.22,34.23,44294.0,21.5158,21.5221,21.4907,21.4969,44294.0
2017-03-17 10:55:00,34.22,34.25,34.22,34.23,22278.0,21.4907,21.5095,21.4907,21.4969,22278.0
2017-03-17 11:00:00,34.23,34.24,34.2,34.21,36443.0,21.4969,21.5032,21.4781,21.4844,36443.0
2017-03-17 11:05:00,34.21,34.22,34.18,34.19,53412.0,21.4844,21.4907,21.4655,21.4718,53412.0
2017-03-17 11:10:00,34.18,34.2,34.17,34.2,28901.0,21.4655,21.4781,21.4593,21.4781,28901.0
2017-03-17 11:15:00,34.2,34.24,34.18,34.22,42189.0,21.4781,21.5032,21.4655,21.4907,42189.0
2017-03-17 11:20:00,34.22,34.24,34.21,34.22,40375.0,21.4907,21.5032,21.4844,21.4907,40375.0
2017-03-17 11:25:00,34.22,34.23,34.2,34.2,46095.0,21.4907,21.4969,21.4781,21.4781,46095.0
2017-03-17 11:30:00,34.2,34.21,34.19,34.2,31743.0,21.4781,21.4844,21.4718,21.4781,31743.0
2017-03-17 11:35:00,34.2,34.2,34.18,34.2,62124.0,21.4781,21.4781,21.4655,21.4781,62124.0
2017-03-17 11:40:00,34.2,34.23,34.19,34.23,69844.0,21.4781,21.4969,21.4718,21.4969,69844.0
2017-03-17 11:45:00,34.23,34.23,34.19,34.2,52905.0,21.4969,21.4969,21.4718,21.4781,52905.0
2017-03-17 11:50:00,34.2,34.21,34.18,34.2,102319.0,21.4781,21.4844,21.4655,21.4781,102319.0
2017-03-17 11:55:00,34.2,34.23,34.2,34.23,20191.0,21.4781,21.4969,21.4781,21.4969,20191.0
2017-03-17 12:00:00,34.23,34.26,34.22,34.23,45590.0,21.4969,21.5158,21.4907,21.4969,45590.0
2017-03-17 12:05:00,34.23,34.24,34.21,34.22,40791.0,21.4969,21.5032,21.4844,21.4907,40791.0
2017-03-17 12:10:00,34.22,34.23,34.2,34.22,21513.0,21.4907,21.4969,21.4781,21.4907,21513.0
2017-03-17 12:15:00,34.22,34.24,34.21,34.23,12492.0,21.4907,21.5032,21.4844,21.4969,12492.0
2017-03-17 12:20:00,34.23,34.24,34.21,34.22,30516.0,21.4969,21.5032,21.4844,21.4907,30516.0
2017-03-17 12:25:00,34.23,34.25,34.22,34.24,20854.0,21.4969,21.5095,21.4907,21.5032,20854.0
2017-03-17 12:30:00,34.24,34.38,34.22,34.36,410390.0,21.5032,21.5911,21.4907,21.5786,410390.0
2017-03-17 12:35:00,34.36,34.36,34.33,34.33,37787.0,21.5786,21.5786,21.5597,21.5597,37787.0
2017-03-17 12:40:00,34.34,34.35,34.32,34.34,24762.0,21.566,21.5723,21.5535,21.566,24762.0
2017-03-17 12:45:00,34.34,34.34,34.3,34.3,51579.0,21.566,21.566,21.5409,21.5409,51579.0
2017-03-17 12:50:00,34.3,34.32,34.3,34.3,30702.0,21.5409,21.5535,21.5409,21.5409,30702.0
2017-03-17 12:55:00,34.3,34.32,34.29,34.32,16676.0,21.5409,21.5535,21.5346,21.5535,16676.0
2017-03-17 13:00:00,34.32,34.33,34.29,34.3,29759.0,21.5535,21.5597,21.5346,21.5409,29759.0
2017-03-17 13:05:00,34.31,34.31,34.3,34.3,13978.0,21.5472,21.5472,21.5409,21.5409,13978.0
2017-03-17 13:10:00,34.31,34.31,34.29,34.29,25012.0,21.5472,21.5472,21.5346,21.5346,25012.0
2017-03-17 13:15:00,34.29,34.34,34.29,34.34,63895.0,21.5346,21.566,21.5346,21.566,63895.0
2017-03-17 13:20:00,34.34,34.34,34.33,34.34,12955.0,21.566,21.566,21.5597,21.566,12955.0
2017-03-17 13:25:00,34.34,34.39,34.33,34.38,70886.0,21.566,21.5974,21.5597,21.5911,70886.0
2017-03-17 13:30:00,34.37,34.38,34.34,34.34,22576.0,21.5849,21.5911,21.566,21.566,22576.0
2017-03-17 13:35:00,34.34,34.35,34.33,34.33,20321.0,21.566,21.5723,21.5597,21.5597,20321.0
2017-03-17 13:40:00,34.33,34.34,34.31,34.31,20342.0,21.5597,21.566,21.5472,21.5472,20342.0
2017-03-17 13:45:00,34.31,34.35,34.31,34.34,49336.0,21.5472,21.5723,21.5472,21.566,49336.0
2017-03-17 13:50:00,34.34,34.35,34.32,34.34,32457.0,21.566,21.5723,21.5535,21.566,32457.0
2017-03-17 13:55:00,34.33,34.34,34.31,34.33,23709.0,21.5597,21.566,21.5472,21.5597,23709.0
2017-03-17 14:00:00,34.33,34.35,34.32,34.35,33535.0,21.5597,21.5723,21.5535,21.5723,33535.0
2017-03-17 14:05:00,34.34,34.35,34.32,34.32,36153.0,21.566,21.5723,21.5535,21.5535,36153.0
2017-03-17 14:10:00,34.33,34.37,34.32,34.37,29194.0,21.5597,21.5849,21.5535,21.5849,29194.0
2017-03-17 14:15:00,34.37,34.37,34.35,34.37,24370.0,21.5849,21.5849,21.5723,21.5849,24370.0
2017-03-17 14:20:00,34.37,34.37,34.35,34.37,17688.0,21.5849,21.5849,21.5723,21.5849,17688.0
2017-03-17 14:25:00,34.36,34.37,34.34,34.35,56531.0,21.5786,21.5849,21.566,21.5723,56531.0
2017-03-17 14:30:00,34.35,34.35,34.34,34.34,19167.0,21.5723,21.5723,21.566,21.566,19167.0
2017-03-17 14:35:00,34.34,34.35,34.34,34.34,17064.0,21.566,21.5723,21.566,21.566,17064.0
2017-03-17 14:40:00,34.35,34.37,34.34,34.37,23886.0,21.5723,21.5849,21.566,21.5849,23886.0
2017-03-17 14:45:00,34.37,34.37,34.36,34.36,15203.0,21.5849,21.5849,21.5786,21.5786,15203.0
2017-03-17 14:50:00,34.37,34.38,34.36,34.36,27190.0,21.5849,21.5911,21.5786,21.5786,27190.0
2017-03-17 14:55:00,34.37,34.37,34.36,34.37,13899.0,21.5849,21.5849,21.5786,21.5849,13899.0
2017-03-17 15:00:00,34.36,34.37,34.35,34.35,25540.0,21.5786,21.5849,21.5723,21.5723,25540.0
2017-03-17 15:05:00,34.36,34.36,34.35,34.36,10247.0,21.5786,21.5786,21.5723,21.5786,10247.0
2017-03-17 15:10:00,34.36,34.37,34.34,34.34,42139.0,21.5786,21.5849,21.566,21.566,42139.0
2017-03-17 15:15:00,34.34,34.35,34.33,34.33,21713.0,21.566,21.5723,21.5597,21.5597,21713.0
2017-03-17 15:20:00,34.33,34.34,34.33,34.33,11677.0,21.5597,21.566,21.5597,21.5597,11677.0
2017-03-17 15:25:00,34.33,34.34,34.32,34.32,36239.0,21.5597,21.566,21.5535,21.5535,36239.0
2017-03-17 15:30:00,34.32,34.33,34.29,34.31,78946.0,21.5535,21.5597,21.5346,21.5472,78946.0
2017-03-17 15:35:00,34.31,34.33,34.3,34.33,59761.0,21.5472,21.5597,21.5409,21.5597,59761.0
2017-03-17 15:40:00,34.33,34.33,34.3,34.3,100259.0,21.5597,21.5597,21.5409,21.5409,100259.0
2017-03-17 15:45:00,34.3,34.33,34.3,34.31,81524.0,21.5409,21.5597,21.5409,21.5472,81524.0
2017-03-17 15:50:00,34.31,34.32,34.29,34.29,166210.0,21.5472,21.5535,21.5346,21.5346,166210.0
2017-03-17 15:55:00,34.29,34.3,34.26,34.28,303601.0,21.5346,21.5409,21.5158,21.5283,303601.0
2017-03-20 09:30:00,34.13,34.14,34.06,34.11,201308.0,21.4341,21.4404,21.3902,21.4216,201308.0
2017-03-20 09:35:00,34.11,34.18,34.09,34.14,100094.0,21.4216,21.4655,21.409,21.4404,100094.0
2017-03-20 09:40:00,34.15,34.17,34.12,34.15,83030.0,21.4467,21.4593,21.4279,21.4467,83030.0
2017-03-20 09:45:00,34.16,34.18,34.14,34.15,86365.0,21.453,21.4655,21.4404,21.4467,86365.0
2017-03-20 09:50:00,34.16,34.17,34.13,34.14,44966.0,21.453,21.4593,21.4341,21.4404,44966.0
2017-03-20 09:55:00,34.14,34.16,34.11,34.12,55569.0,21.4404,21.453,21.4216,21.4279,55569.0
2017-03-20 10:00:00,34.12,34.15,34.11,34.13,34793.0,21.4279,21.4467,21.4216,21.4341,34793.0
2017-03-20 10:05:00,34.12,34.18,34.12,34.17,51477.0,21.4279,21.4655,21.4279,21.4593,51477.0
2017-03-20 10:10:00,34.17,34.18,34.14,34.16,73196.0,21.4593,21.4655,21.4404,21.453,73196.0
2017-03-20 10:15:00,34.16,34.17,34.15,34.16,52093.0,21.453,21.4593,21.4467,21.453,52093.0
2017-03-20 10:20:00,34.16,34.17,34.15,34.16,36770.0,21.453,21.4593,21.4467,21.453,36770.0
2017-03-20 10:25:00,34.16,34.19,34.14,34.17,33364.0,21.453,21.4718,21.4404,21.4593,33364.0
2017-03-20 10:30:00,34.17,34.18,34.12,34.13,58605.0,21.4593,21.4655,21.4279,21.4341,58605.0
2017-03-20 10:35:00,34.13,34.15,34.12,34.14,61429.0,21.4341,21.4467,21.4279,21.4404,61429.0
2017-03-20 10:40:00,34.14,34.15,34.12,34.12,28814.0,21.4404,21.4467,21.4279,21.4279,28814.0
2017-03-20 10:45:00,34.12,34.14,34.11,34.13,21120.0,21.4279,21.4404,21.4216,21.4341,21120.0
2017-03-20 10:50:00,34.13,34.24,34.13,34.18,220432.0,21.4341,21.5032,21.4341,21.4655,220432.0
2017-03-20 10:55:00,34.18,34.21,34.15,34.19,44490.0,21.4655,21.4844,21.4467,21.4718,44490.0
2017-03-20 11:00:00,34.19,34.2,34.15,34.18,134251.0,21.4718,21.4781,21.4467,21.4655,134251.0
2017-03-20 11:05:00,34.18,34.21,34.17,34.19,34400.0,21.4655,21.4844,21.4593,21.4718,34400.0
2017-03-20 11:10:00,34.19,34.2,34.13,34.14,91568.0,21.4718,21.4781,21.4341,21.4404,91568.0
2017-03-20 11:15:00,34.12,34.18,34.12,34.16,55639.0,21.4279,21.4655,21.4279,21.453,55639.0
2017-03-20 11:20:00,34.16,34.16,34.12,34.13,24230.0,21.453,21.453,21.4279,21.4341,24230.0
2017-03-20 11:25:00,34.14,34.14,34.12,34.13,46389.0,21.4404,21.4404,21.4279,21.4341,46389.0
2017-03-20 11:30:00,34.13,34.16,34.11,34.15,28788.0,21.4341,21.453,21.4216,21.4467,28788.0
2017-03-20 11:35:00,34.14,34.16,34.13,34.14,17570.0,21.4404,21.453,21.4341,21.4404,17570.0
2017-03-20 11:40:00,34.14,34.15,34.13,34.14,16628.0,21.4404,21.4467,21.4341,21.4404,16628.0
2017-03-20 11:45:00,34.15,34.16,34.13,34.15,28781.0,21.4467,21.453,21.4341,21.4467,28781.0
2017-03-20 11:50:00,34.15,34.18,34.14,34.16,52648.0,21.4467,21.4655,21.4404,21.453,52648.0
2017-03-20 11:55:00,34.15,34.19,34.15,34.18,59423.0,21.4467,21.4718,21.4467,21.4655,59423.0
2017-03-20 12:00:00,34.18,34.19,34.17,34.17,25990.0,21.4655,21.4718,21.4593,21.4593,25990.0
2017-03-20 12:05:00,34.16,34.18,34.15,34.16,30561.0,21.453,21.4655,21.4467,21.453,30561.0
2017-03-20 12:10:00,34.17,34.18,34.15,34.16,26231.0,21.4593,21.4655,21.4467,21.453,26231.0
2017-03-20 12:15:00,34.16,34.16,34.09,34.1,68753.0,21.453,21.453,21.409,21.4153,68753.0
2017-03-20 12:20:00,34.09,34.14,34.08,34.13,45304.0,21.409,21.4404,21.4027,21.4341,45304.0
2017-03-20 12:25:00,34.14,34.14,34.09,34.11,69205.0,21.4404,21.4404,21.409,21.4216,69205.0
2017-03-20 12:30:00,34.12,34.17,34.11,34.15,126863.0,21.4279,21.4593,21.4216,21.4467,126863.0
2017-03-20 12:35:00,34.15,34.15,34.13,34.14,18832.0,21.4467,21.4467,21.4341,21.4404,18832.0
2017-03-20 12:40:00,34.14,34.15,34.13,34.13,23550.0,21.4404,21.4467,21.4341,21.4341,23550.0
2017-03-20 12:45:00,34.13,34.14,34.1,34.11,42680.0,21.4341,21.4404,21.4153,21.4216,42680.0
2017-03-20 12:50:00,34.11,34.13,34.1,34.11,19541.0,21.4216,21.4341,21.4153,21.4216,19541.0
2017-03-20 12:55:00,34.11,34.12,34.1,34.12,10666.0,21.4216,21.4279,21.4153,21.4279,10666.0
2017-03-20 13:00:00,34.11,34.12,34.09,34.11,25839.0,21.4216,21.4279,21.409,21.4216,25839.0
2017-03-20 13:05:00,34.11,34.12,34.1,34.1,5492.0,21.4216,21.4279,21.4153,21.4153,5492.0
2017-03-20 13:10:00,34.1,34.11,34.1,34.1,22463.0,21.4153,21.4216,21.4153,21.4153,22463.0
2017-03-20 13:15:00,34.1,34.11,34.09,34.1,18892.0,21.4153,21.4216,21.409,21.4153,18892.0
2017-03-20 13:20:00,34.09,34.12,34.09,34.1,18948.0,21.409,21.4279,21.409,21.4153,18948.0
2017-03-20 13:25:00,34.1,34.1,34.09,34.1,8415.0,21.4153,21.4153,21.409,21.4153,8415.0
2017-03-20 13:30:00,34.1,34.12,34.1,34.11,14871.0,21.4153,21.4279,21.4153,21.4216,14871.0
2017-03-20 13:35:00,34.11,34.12,34.09,34.1,17923.0,21.4216,21.4279,21.409,21.4153,17923.0
2017-03-20 13:40:00,34.1,34.1,34.07,34.08,10994.0,21.4153,21.4153,21.3965,21.4027,10994.0
2017-03-20 13:45:00,34.08,34.09,34.07,34.08,18800.0,21.4027,21.409,21.3965,21.4027,18800.0
2017-03-20 13:50:00,34.07,34.09,34.07,34.09,11436.0,21.3965,21.409,21.3965,21.409,11436.0
2017-03-20 13:55:00,34.09,34.09,34.08,34.09,6871.0,21.409,21.409,21.4027,21.409,6871.0
2017-03-20 14:00:00,34.09,34.09,34.07,34.09,10978.0,21.409,21.409,21.3965,21.409,10978.0
2017-03-20 14:05:00,34.09,34.1,34.08,34.1,16473.0,21.409,21.4153,21.4027,21.4153,16473.0
2017-03-20 14:10:00,34.09,34.11,34.09,34.09,27868.0,21.409,21.4216,21.409,21.409,27868.0
2017-03-20 14:15:00,34.09,34.09,34.07,34.08,33861.0,21.409,21.409,21.3965,21.4027,33861.0
2017-03-20 14:20:00,34.07,34.09,34.07,34.08,14792.0,21.3965,21.409,21.3965,21.4027,14792.0
2017-03-20 14:25:00,34.09,34.1,34.07,34.1,14974.0,21.409,21.4153,21.3965,21.4153,14974.0
2017-03-20 14:30:00,34.09,34.11,34.08,34.11,12251.0,21.409,21.4216,21.4027,21.4216,12251.0
2017-03-20 14:35:00,34.11,34.11,34.08,34.08,37619.0,21.4216,21.4216,21.4027,21.4027,37619.0
2017-03-20 14:40:00,34.09,34.09,34.07,34.07,17752.0,21.409,21.409,21.3965,21.3965,17752.0
2017-03-20 14:45:00,34.08,34.08,34.06,34.07,40125.0,21.4027,21.4027,21.3902,21.3965,40125.0
2017-03-20 14:50:00,34.07,34.09,34.07,34.07,36544.0,21.3965,21.409,21.3965,21.3965,36544.0
2017-03-20 14:55:00,34.07,34.09,34.06,34.09,40661.0,21.3965,21.409,21.3902,21.409,40661.0
2017-03-20 15:00:00,34.09,34.1,34.08,34.09,22602.0,21.409,21.4153,21.4027,21.409,22602.0
2017-03-20 15:05:00,34.09,34.11,34.09,34.09,35964.0,21.409,21.4216,21.409,21.409,35964.0
2017-03-20 15:10:00,34.09,34.12,34.09,34.12,27569.0,21.409,21.4279,21.409,21.4279,27569.0
2017-03-20 15:15:00,34.11,34.12,34.11,34.12,11373.0,21.4216,21.4279,21.4216,21.4279,11373.0
2017-03-20 15:20:00,34.12,34.12,34.1,34.12,16516.0,21.4279,21.4279,21.4153,21.4279,16516.0
2017-03-20 15:25:00,34.12,34.15,34.12,34.14,52578.0,21.4279,21.4467,21.4279,21.4404,52578.0
2017-03-20 15:30:00,34.15,34.15,34.13,34.14,29347.0,21.4467,21.4467,21.4341,21.4404,29347.0
2017-03-20 15:35:00,34.14,34.18,34.13,34.18,63978.0,21.4404,21.4655,21.4341,21.4655,63978.0
2017-03-20 15:40:00,34.19,34.2,34.15,34.16,33872.0,21.4718,21.4781,21.4467,21.453,33872.0
2017-03-20 15:45:00,34.16,34.2,34.16,34.19,49273.0,21.453,21.4781,21.453,21.4718,49273.0
2017-03-20 15:50:00,34.19,34.2,34.16,34.16,95248.0,21.4718,21.4781,21.453,21.453,95248.0
2017-03-20 15:55:00,34.16,34.19,34.15,34.19,178594.0,21.453,21.4718,21.4467,21.4718,178594.0
2017-03-21 09:30:00,34.51,34.52,34.45,34.51,190923.0,21.6728,21.6791,21.6351,21.6728,190923.0
2017-03-21 09:35:00,34.52,34.53,34.48,34.5,218878.0,21.6791,21.6853,21.6539,21.6665,218878.0
2017-03-21 09:40:00,34.5,34.5,34.43,34.44,89198.0,21.6665,21.6665,21.6225,21.6288,89198.0
2017-03-21 09:45:00,34.44,34.44,34.38,34.38,79595.0,21.6288,21.6288,21.5911,21.5911,79595.0
2017-03-21 09:50:00,34.38,34.41,34.36,34.38,66002.0,21.5911,21.61,21.5786,21.5911,66002.0
2017-03-21 09:55:00,34.38,34.4,34.37,34.39,67427.0,21.5911,21.6037,21.5849,21.5974,67427.0
2017-03-21 10:00:00,34.39,34.4,34.35,34.39,86818.0,21.5974,21.6037,21.5723,21.5974,86818.0
2017-03-21 10:05:00,34.39,34.4,34.36,34.36,65253.0,21.5974,21.6037,21.5786,21.5786,65253.0
2017-03-21 10:10:00,34.36,34.43,34.35,34.43,99069.0,21.5786,21.6225,21.5723,21.6225,99069.0
2017-03-21 10:15:00,34.43,34.46,34.39,34.42,121078.0,21.6225,21.6414,21.5974,21.6163,121078.0
2017-03-21 10:20:00,34.43,34.49,34.41,34.47,92050.0,21.6225,21.6602,21.61,21.6477,92050.0
2017-03-21 10:25:00,34.47,34.5,34.43,34.44,170685.0,21.6477,21.6665,21.6225,21.6288,170685.0
2017-03-21 10:30:00,34.44,34.44,34.38,34.39,126148.0,21.6288,21.6288,21.5911,21.5974,126148.0
2017-03-21 10:35:00,34.38,34.39,34.35,34.37,73608.0,21.5911,21.5974,21.5723,21.5849,73608.0
2017-03-21 10:40:00,34.36,34.41,34.36,34.41,50488.0,21.5786,21.61,21.5786,21.61,50488.0
2017-03-21 10:45:00,34.41,34.42,34.35,34.36,52294.0,21.61,21.6163,21.5723,21.5786,52294.0
2017-03-21 10:50:00,34.35,34.37,34.32,34.33,59986.0,21.5723,21.5849,21.5535,21.5597,59986.0
2017-03-21 10:55:00,34.33,34.34,34.26,34.27,98860.0,21.5597,21.566,21.5158,21.5221,98860.0
2017-03-21 11:00:00,34.27,34.3,34.23,34.23,99970.0,21.5221,21.5409,21.4969,21.4969,99970.0
2017-03-21 11:05:00,34.23,34.24,34.15,34.2,96411.0,21.4969,21.5032,21.4467,21.4781,96411.0
2017-03-21 11:10:00,34.22,34.29,34.21,34.27,49238.0,21.4907,21.5346,21.4844,21.5221,49238.0
2017-03-21 11:15:00,34.27,34.28,34.22,34.25,38205.0,21.5221,21.5283,21.4907,21.5095,38205.0
2017-03-21 11:20:00,34.24,34.25,34.2,34.23,50086.0,21.5032,21.5095,21.4781,21.4969,50086.0
2017-03-21 11:25:00,34.23,34.24,34.19,34.23,51153.0,21.4969,21.5032,21.4718,21.4969,51153.0
2017-03-21 11:30:00,34.22,34.23,34.12,34.14,42246.0,21.4907,21.4969,21.4279,21.4404,42246.0
2017-03-21 11:35:00,34.14,34.16,34.09,34.16,72674.0,21.4404,21.453,21.409,21.453,72674.0
2017-03-21 11:40:00,34.16,34.19,34.15,34.19,106701.0,21.453,21.4718,21.4467,21.4718,106701.0
2017-03-21 11:45:00,34.19,34.27,34.17,34.27,146499.0,21.4718,21.5221,21.4593,21.5221,146499.0
2017-03-21 11:50:00,34.27,34.28,34.22,34.27,45761.0,21.5221,21.5283,21.4907,21.5221,45761.0
2017-03-21 11:55:00,34.27,34.3,34.25,34.29,25708.0,21.5221,21.5409,21.5095,21.5346,25708.0
2017-03-21 12:00:00,34.29,34.31,34.26,34.31,63302.0,21.5346,21.5472,21.5158,21.5472,63302.0
2017-03-21 12:05:00,34.31,34.35,34.28,34.34,30591.0,21.5472,21.5723,21.5283,21.566,30591.0
2017-03-21 12:10:00,34.33,34.33,34.28,34.28,45138.0,21.5597,21.5597,21.5283,21.5283,45138.0
2017-03-21 12:15:00,34.28,34.32,34.28,34.31,34116.0,21.5283,21.5535,21.5283,21.5472,34116.0
2017-03-21 12:20:00,34.32,34.34,34.3,34.31,50899.0,21.5535,21.566,21.5409,21.5472,50899.0
2017-03-21 12:25:00,34.32,34.32,34.24,34.27,34439.0,21.5535,21.5535,21.5032,21.5221,34439.0
2017-03-21 12:30:00,34.28,34.3,34.27,34.3,41788.0,21.5283,21.5409,21.5221,21.5409,41788.0
2017-03-21 12:35:00,34.3,34.3,34.24,34.25,15198.0,21.5409,21.5409,21.5032,21.5095,15198.0
2017-03-21 12:40:00,34.25,34.28,34.24,34.27,31594.0,21.5095,21.5283,21.5032,21.5221,31594.0
2017-03-21 12:45:00,34.27,34.28,34.22,34.23,28901.0,21.5221,21.5283,21.4907,21.4969,28901.0
2017-03-21 12:50:00,34.23,34.27,34.22,34.27,25255.0,21.4969,21.5221,21.4907,21.5221,25255.0
2017-03-21 12:55:00,34.26,34.29,34.25,34.25,43756.0,21.5158,21.5346,21.5095,21.5095,43756.0
2017-03-21 13:00:00,34.26,34.28,34.25,34.26,28834.0,21.5158,21.5283,21.5095,21.5158,28834.0
2017-03-21 13:05:00,34.26,34.27,34.24,34.25,18361.0,21.5158,21.5221,21.5032,21.5095,18361.0
2017-03-21 13:10:00,34.25,34.27,34.22,34.23,31364.0,21.5095,21.5221,21.4907,21.4969,31364.0
2017-03-21 13:15:00,34.24,34.26,34.23,34.24,16274.0,21.5032,21.5158,21.4969,21.5032,16274.0
2017-03-21 13:20:00,34.25,34.25,34.19,34.22,33573.0,21.5095,21.5095,21.4718,21.4907,33573.0
2017-03-21 13:25:00,34.22,34.24,34.2,34.24,13988.0,21.4907,21.5032,21.4781,21.5032,13988.0
2017-03-21 13:30:00,34.23,34.25,34.22,34.22,44101.0,21.4969,21.5095,21.4907,21.4907,44101.0
2017-03-21 13:35:00,34.21,34.23,34.18,34.19,21789.0,21.4844,21.4969,21.4655,21.4718,21789.0
2017-03-21 13:40:00,34.2,34.22,34.19,34.2,32126.0,21.4781,21.4907,21.4718,21.4781,32126.0
2017-03-21 13:45:00,34.19,34.2,34.17,34.18,28121.0,21.4718,21.4781,21.4593,21.4655,28121.0
2017-03-21 13:50:00,34.19,34.19,34.15,34.15,18000.0,21.4718,21.4718,21.4467,21.4467,18000.0
2017-03-21 13:55:00,34.15,34.16,34.12,34.14,34829.0,21.4467,21.453,21.4279,21.4404,34829.0
2017-03-21 14:00:00,34.15,34.16,34.12,34.13,26393.0,21.4467,21.453,21.4279,21.4341,26393.0
2017-03-21 14:05:00,34.12,34.17,34.12,34.16,31020.0,21.4279,21.4593,21.4279,21.453,31020.0
2017-03-21 14:10:00,34.16,34.18,34.15,34.18,48719.0,21.453,21.4655,21.4467,21.4655,48719.0
2017-03-21 14:15:00,34.18,34.23,34.16,34.23,31341.0,21.4655,21.4969,21.453,21.4969,31341.0
2017-03-21 14:20:00,34.22,34.23,34.2,34.21,27790.0,21.4907,21.4969,21.4781,21.4844,27790.0
2017-03-21 14:25:00,34.2,34.25,34.2,34.24,37635.0,21.4781,21.5095,21.4781,21.5032,37635.0
2017-03-21 14:30:00,34.23,34.27,34.22,34.26,44117.0,21.4969,21.5221,21.4907,21.5158,44117.0
2017-03-21 14:35:00,34.26,34.28,34.23,34.25,46100.0,21.5158,21.5283,21.4969,21.5095,46100.0
2017-03-21 14:40:00,34.25,34.25,34.24,34.25,21632.0,21.5095,21.5095,21.5032,21.5095,21632.0
2017-03-21 14:45:00,34.25,34.25,34.21,34.25,47616.0,21.5095,21.5095,21.4844,21.5095,47616.0
2017-03-21 14:50:00,34.25,34.27,34.24,34.26,37566.0,21.5095,21.5221,21.5032,21.5158,37566.0
2017-03-21 14:55:00,34.26,34.29,34.25,34.27,31437.0,21.5158,21.5346,21.5095,21.5221,31437.0
2017-03-21 15:00:00,34.27,34.28,34.26,34.27,29358.0,21.5221,21.5283,21.5158,21.5221,29358.0
2017-03-21 15:05:00,34.28,34.3,34.26,34.27,97815.0,21.5283,21.5409,21.5158,21.5221,97815.0
2017-03-21 15:10:00,34.28,34.33,34.27,34.33,33582.0,21.5283,21.5597,21.5221,21.5597,33582.0
2017-03-21 15:15:00,34.33,34.35,34.32,34.35,70223.0,21.5597,21.5723,21.5535,21.5723,70223.0
2017-03-21 15:20:00,34.35,34.35,34.31,34.33,71382.0,21.5723,21.5723,21.5472,21.5597,71382.0
2017-03-21 15:25:00,34.33,34.36,34.32,34.36,67098.0,21.5597,21.5786,21.5535,21.5786,67098.0
2017-03-21 15:30:00,34.35,34.36,34.33,34.34,61001.0,21.5723,21.5786,21.5597,21.566,61001.0
2017-03-21 15:35:00,34.34,34.35,34.29,34.29,93000.0,21.566,21.5723,21.5346,21.5346,93000.0
2017-03-21 15:40:00,34.29,34.3,34.24,34.25,49853.0,21.5346,21.5409,21.5032,21.5095,49853.0
2017-03-21 15:45:00,34.25,34.27,34.24,34.27,81582.0,21.5095,21.5221,21.5032,21.5221,81582.0
2017-03-21 15:50:00,34.27,34.27,34.23,34.26,314390.0,21.5221,21.5221,21.4969,21.5158,314390.0
2017-03-21 15:55:00,34.26,34.26,34.22,34.24,283354.0,21.5158,21.5158,21.4907,21.5032,283354.0
2017-03-22 09:30:00,33.99,34.02,33.96,34.01,187385.0,21.3462,21.3651,21.3274,21.3588,187385.0
2017-03-22 09:35:00,34.0,34.03,33.98,33.98,81397.0,21.3525,21.3713,21.3399,21.3399,81397.0
2017-03-22 09:40:00,33.99,34.01,33.94,34.0,93370.0,21.3462,21.3588,21.3148,21.3525,93370.0
2017-03-22 09:45:00,34.01,34.07,34.01,34.04,77598.0,21.3588,21.3965,21.3588,21.3776,77598.0
2017-03-22 09:50:00,34.04,34.04,33.99,34.02,52835.0,21.3776,21.3776,21.3462,21.3651,52835.0
2017-03-22 09:55:00,34.02,34.03,33.98,33.99,70128.0,21.3651,21.3713,21.3399,21.3462,70128.0
2017-03-22 10:00:00,33.99,34.03,33.97,34.0,59105.0,21.3462,21.3713,21.3337,21.3525,59105.0
2017-03-22 10:05:00,34.0,34.0,33.96,33.99,32609.0,21.3525,21.3525,21.3274,21.3462,32609.0
2017-03-22 10:10:00,33.98,34.0,33.92,33.93,56256.0,21.3399,21.3525,21.3023,21.3085,56256.0
2017-03-22 10:15:00,33.94,33.95,33.91,33.95,41181.0,21.3148,21.3211,21.296,21.3211,41181.0
2017-03-22 10:20:00,33.95,34.02,33.94,33.99,27227.0,21.3211,21.3651,21.3148,21.3462,27227.0
2017-03-22 10:25:00,34.0,34.03,33.97,34.03,24013.0,21.3525,21.3713,21.3337,21.3713,24013.0
2017-03-22 10:30:00,34.02,34.03,33.82,33.83,209652.0,21.3651,21.3713,21.2395,21.2457,209652.0
2017-03-22 10:35:00,33.83,33.99,33.83,33.92,139123.0,21.2457,21.3462,21.2457,21.3023,139123.0
2017-03-22 10:40:00,33.93,33.95,33.8,33.84,176808.0,21.3085,21.3211,21.2269,21.252,176808.0
2017-03-22 10:45:00,33.84,33.85,33.8,33.81,88226.0,21.252,21.2583,21.2269,21.2332,88226.0
2017-03-22 10:50:00,33.82,33.88,33.81,33.86,42385.0,21.2395,21.2771,21.2332,21.2646,42385.0
2017-03-22 10:55:00,33.85,33.91,33.84,33.91,35507.0,21.2583,21.296,21.252,21.296,35507.0
2017-03-22 11:00:00,33.92,33.95,33.89,33.9,49463.0,21.3023,21.3211,21.2834,21.2897,49463.0
2017-03-22 11:05:00,33.9,33.91,33.86,33.88,29316.0,21.2897,21.296,21.2646,21.2771,29316.0
2017-03-22 11:10:00,33.88,33.93,33.88,33.92,34714.0,21.2771,21.3085,21.2771,21.3023,34714.0
2017-03-22 11:15:00,33.92,34.02,33.91,33.99,52563.0,21.3023,21.3651,21.296,21.3462,52563.0
2017-03-22 11:20:00,33.99,34.03,33.96,34.01,29206.0,21.3462,21.3713,21.3274,21.3588,29206.0
2017-03-22 11:25:00,34.0,34.03,34.0,34.03,38596.0,21.3525,21.3713,21.3525,21.3713,38596.0
2017-03-22 11:30:00,34.03,34.03,33.97,33.99,50819.0,21.3713,21.3713,21.3337,21.3462,50819.0
2017-03-22 11:35:00,33.99,33.99,33.96,33.99,58537.0,21.3462,21.3462,21.3274,21.3462,58537.0
2017-03-22 11:40:00,33.99,34.03,33.98,34.02,29971.0,21.3462,21.3713,21.3399,21.3651,29971.0
2017-03-22 11:45:00,34.02,34.03,33.98,34.02,27018.0,21.3651,21.3713,21.3399,21.3651,27018.0
2017-03-22 11:50:00,34.01,34.03,34.0,34.0,26486.0,21.3588,21.3713,21.3525,21.3525,26486.0
2017-03-22 11:55:00,34.0,34.04,33.99,34.03,56276.0,21.3525,21.3776,21.3462,21.3713,56276.0
2017-03-22 12:00:00,34.03,34.05,34.0,34.05,26881.0,21.3713,21.3839,21.3525,21.3839,26881.0
2017-03-22 12:05:00,34.05,34.06,34.0,34.01,52169.0,21.3839,21.3902,21.3525,21.3588,52169.0
2017-03-22 12:10:00,34.01,34.01,33.95,33.95,23821.0,21.3588,21.3588,21.3211,21.3211,23821.0
2017-03-22 12:15:00,33.95,33.95,33.92,33.94,16925.0,21.3211,21.3211,21.3023,21.3148,16925.0
2017-03-22 12:20:00,33.94,33.98,33.94,33.96,39014.0,21.3148,21.3399,21.3148,21.3274,39014.0
2017-03-22 12:25:00,33.96,34.0,33.94,33.99,29929.0,21.3274,21.3525,21.3148,21.3462,29929.0
2017-03-22 12:30:00,33.98,34.02,33.98,34.01,74534.0,21.3399,21.3651,21.3399,21.3588,74534.0
2017-03-22 12:35:00,34.02,34.02,33.96,33.97,15006.0,21.3651,21.3651,21.3274,21.3337,15006.0
2017-03-22 12:40:00,33.97,33.97,33.93,33.94,33082.0,21.3337,21.3337,21.3085,21.3148,33082.0
2017-03-22 12:45:00,33.95,33.95,33.92,33.94,9870.0,21.3211,21.3211,21.3023,21.3148,9870.0
2017-03-22 12:50:00,33.94,33.95,33.92,33.95,24146.0,21.3148,21.3211,21.3023,21.3211,24146.0
2017-03-22 12:55:00,33.94,33.98,33.93,33.97,16042.0,21.3148,21.3399,21.3085,21.3337,16042.0
2017-03-22 13:00:00,33.97,33.97,33.93,33.97,39530.0,21.3337,21.3337,21.3085,21.3337,39530.0
2017-03-22 13:05:00,33.97,33.98,33.95,33.98,12520.0,21.3337,21.3399,21.3211,21.3399,12520.0
2017-03-22 13:10:00,33.98,34.0,33.97,33.98,20762.0,21.3399,21.3525,21.3337,21.3399,20762.0
2017-03-22 13:15:00,33.98,34.02,33.97,34.01,28560.0,21.3399,21.3651,21.3337,21.3588,28560.0
2017-03-22 13:20:00,34.01,34.04,34.0,34.03,39605.0,21.3588,21.3776,21.3525,21.3713,39605.0
2017-03-22 13:25:00,34.03,34.05,34.02,34.05,13443.0,21.3713,21.3839,21.3651,21.3839,13443.0
2017-03-22 13:30:00,34.04,34.06,34.04,34.05,28318.0,21.3776,21.3902,21.3776,21.3839,28318.0
2017-03-22 13:35:00,34.05,34.09,34.04,34.08,36996.0,21.3839,21.409,21.3776,21.4027,36996.0
2017-03-22 13:40:00,34.08,34.09,34.06,34.08,16073.0,21.4027,21.409,21.3902,21.4027,16073.0
2017-03-22 13:45:00,34.08,34.08,34.04,34.06,29980.0,21.4027,21.4027,21.3776,21.3902,29980.0
2017-03-22 13:50:00,34.06,34.07,34.05,34.06,28259.0,21.3902,21.3965,21.3839,21.3902,28259.0
2017-03-22 13:55:00,34.06,34.08,34.05,34.07,49450.0,21.3902,21.4027,21.3839,21.3965,49450.0
2017-03-22 14:00:00,34.07,34.09,34.05,34.08,41013.0,21.3965,21.409,21.3839,21.4027,41013.0
2017-03-22 14:05:00,34.08,34.08,34.05,34.05,15166.0,21.4027,21.4027,21.3839,21.3839,15166.0
2017-03-22 14:10:00,34.05,34.07,34.04,34.05,25754.0,21.3839,21.3965,21.3776,21.3839,25754.0
2017-03-22 14:15:00,34.05,34.05,34.01,34.03,14938.0,21.3839,21.3839,21.3588,21.3713,14938.0
2017-03-22 14:20:00,34.02,34.05,34.01,34.05,29829.0,21.3651,21.3839,21.3588,21.3839,29829.0
2017-03-22 14:25:00,34.04,34.04,34.02,34.02,9223.0,21.3776,21.3776,21.3651,21.3651,9223.0
2017-03-22 14:30:00,34.03,34.05,34.02,34.04,21821.0,21.3713,21.3839,21.3651,21.3776,21821.0
2017-03-22 14:35:00,34.04,34.07,34.03,34.07,36529.0,21.3776,21.3965,21.3713,21.3965,36529.0
2017-03-22 14:40:00,34.07,34.07,34.03,34.04,32126.0,21.3965,21.3965,21.3713,21.3776,32126.0
2017-03-22 14:45:00,34.04,34.04,34.02,34.03,25621.0,21.3776,21.3776,21.3651,21.3713,25621.0
2017-03-22 14:50:00,34.02,34.05,34.02,34.04,25132.0,21.3651,21.3839,21.3651,21.3776,25132.0
2017-03-22 14:55:00,34.03,34.04,34.03,34.04,22408.0,21.3713,21.3776,21.3713,21.3776,22408.0
2017-03-22 15:00:00,34.04,34.04,34.03,34.03,19754.0,21.3776,21.3776,21.3713,21.3713,19754.0
2017-03-22 15:05:00,34.03,34.04,34.0,34.01,53536.0,21.3713,21.3776,21.3525,21.3588,53536.0
2017-03-22 15:10:00,34.02,34.04,34.01,34.02,63495.0,21.3651,21.3776,21.3588,21.3651,63495.0
2017-03-22 15:15:00,34.02,34.07,34.02,34.07,89484.0,21.3651,21.3965,21.3651,21.3965,89484.0
2017-03-22 15:20:00,34.07,34.07,34.04,34.04,103528.0,21.3965,21.3965,21.3776,21.3776,103528.0
2017-03-22 15:25:00,34.04,34.05,34.01,34.02,73839.0,21.3776,21.3839,21.3588,21.3651,73839.0
2017-03-22 15:30:00,34.02,34.03,34.0,34.0,203117.0,21.3651,21.3713,21.3525,21.3525,203117.0
2017-03-22 15:35:00,34.01,34.02,33.98,34.02,140792.0,21.3588,21.3651,21.3399,21.3651,140792.0
2017-03-22 15:40:00,34.02,34.05,34.01,34.02,130015.0,21.3651,21.3839,21.3588,21.3651,130015.0
2017-03-22 15:45:00,34.02,34.02,33.99,34.02,97017.0,21.3651,21.3651,21.3462,21.3651,97017.0
2017-03-22 15:50:00,34.01,34.05,34.01,34.04,184985.0,21.3588,21.3839,21.3588,21.3776,184985.0
2017-03-22 15:55:00,34.04,34.05,33.98,34.0,467880.0,21.3776,21.3839,21.3399,21.3525,467880.0
2017-03-23 09:30:00,33.9,33.99,33.9,33.95,203933.0,21.2897,21.3462,21.2897,21.3211,203933.0
2017-03-23 09:35:00,33.95,33.95,33.91,33.92,119169.0,21.3211,21.3211,21.296,21.3023,119169.0
2017-03-23 09:40:00,33.92,33.95,33.91,33.94,39499.0,21.3023,21.3211,21.296,21.3148,39499.0
2017-03-23 09:45:00,33.93,33.94,33.88,33.91,53993.0,21.3085,21.3148,21.2771,21.296,53993.0
2017-03-23 09:50:00,33.91,33.93,33.9,33.91,43787.0,21.296,21.3085,21.2897,21.296,43787.0
2017-03-23 09:55:00,33.91,33.92,33.89,33.9,57918.0,21.296,21.3023,21.2834,21.2897,57918.0
2017-03-23 10:00:00,33.9,33.92,33.88,33.89,51916.0,21.2897,21.3023,21.2771,21.2834,51916.0
2017-03-23 10:05:00,33.89,33.9,33.86,33.89,32820.0,21.2834,21.2897,21.2646,21.2834,32820.0
2017-03-23 10:10:00,33.88,33.91,33.86,33.91,42744.0,21.2771,21.296,21.2646,21.296,42744.0
2017-03-23 10:15:00,33.91,33.93,33.89,33.9,90539.0,21.296,21.3085,21.2834,21.2897,90539.0
2017-03-23 10:20:00,33.9,33.95,33.89,33.92,91172.0,21.2897,21.3211,21.2834,21.3023,91172.0
2017-03-23 10:25:00,33.92,33.95,33.92,33.95,43334.0,21.3023,21.3211,21.3023,21.3211,43334.0
2017-03-23 10:30:00,33.94,33.97,33.93,33.97,69953.0,21.3148,21.3337,21.3085,21.3337,69953.0
2017-03-23 10:35:00,33.97,34.0,33.96,33.97,49666.0,21.3337,21.3525,21.3274,21.3337,49666.0
2017-03-23 10:40:00,33.97,34.01,33.96,34.0,51946.0,21.3337,21.3588,21.3274,21.3525,51946.0
2017-03-23 10:45:00,34.01,34.02,33.99,33.99,34309.0,21.3588,21.3651,21.3462,21.3462,34309.0
2017-03-23 10:50:00,33.99,34.01,33.99,34.01,78771.0,21.3462,21.3588,21.3462,21.3588,78771.0
2017-03-23 10:55:00,34.01,34.02,34.0,34.02,98829.0,21.3588,21.3651,21.3525,21.3651,98829.0
2017-03-23 11:00:00,34.02,34.05,34.01,34.02,175005.0,21.3651,21.3839,21.3588,21.3651,175005.0
2017-03-23 11:05:00,34.02,34.08,34.02,34.06,83109.0,21.3651,21.4027,21.3651,21.3902,83109.0
2017-03-23 11:10:00,34.06,34.12,34.06,34.12,56538.0,21.3902,21.4279,21.3902,21.4279,56538.0
2017-03-23 11:15:00,34.12,34.17,34.12,34.13,89414.0,21.4279,21.4593,21.4279,21.4341,89414.0
2017-03-23 11:20:00,34.13,34.13,34.09,34.1,104626.0,21.4341,21.4341,21.409,21.4153,104626.0
2017-03-23 11:25:00,34.09,34.1,34.08,34.08,59571.0,21.409,21.4153,21.4027,21.4027,59571.0
2017-03-23 11:30:00,34.08,34.11,34.07,34.09,118684.0,21.4027,21.4216,21.3965,21.409,118684.0
2017-03-23 11:35:00,34.09,34.16,34.09,34.15,36132.0,21.409,21.453,21.409,21.4467,36132.0
2017-03-23 11:40:00,34.15,34.17,34.13,34.15,46280.0,21.4467,21.4593,21.4341,21.4467,46280.0
2017-03-23 11:45:00,34.15,34.16,34.12,34.14,52226.0,21.4467,21.453,21.4279,21.4404,52226.0
2017-03-23 11:50:00,34.14,34.2,34.14,34.2,102141.0,21.4404,21.4781,21.4404,21.4781,102141.0
2017-03-23 11:55:00,34.2,34.23,34.19,34.23,133248.0,21.4781,21.4969,21.4718,21.4969,133248.0
2017-03-23 12:00:00,34.23,34.25,34.22,34.23,63375.0,21.4969,21.5095,21.4907,21.4969,63375.0
2017-03-23 12:05:00,34.23,34.27,34.23,34.26,57351.0,21.4969,21.5221,21.4969,21.5158,57351.0
2017-03-23 12:10:00,34.27,34.27,34.2,34.22,92552.0,21.5221,21.5221,21.4781,21.4907,92552.0
2017-03-23 12:15:00,34.21,34.23,34.2,34.22,41700.0,21.4844,21.4969,21.4781,21.4907,41700.0
2017-03-23 12:20:00,34.23,34.25,34.23,34.25,38031.0,21.4969,21.5095,21.4969,21.5095,38031.0
2017-03-23 12:25:00,34.24,34.26,34.23,34.24,94700.0,21.5032,21.5158,21.4969,21.5032,94700.0
2017-03-23 12:30:00,34.24,34.26,34.2,34.26,44904.0,21.5032,21.5158,21.4781,21.5158,44904.0
2017-03-23 12:35:00,34.26,34.27,34.22,34.22,35814.0,21.5158,21.5221,21.4907,21.4907,35814.0
2017-03-23 12:40:00,34.22,34.24,34.21,34.23,34714.0,21.4907,21.5032,21.4844,21.4969,34714.0
2017-03-23 12:45:00,34.22,34.23,34.19,34.21,41373.0,21.4907,21.4969,21.4718,21.4844,41373.0
2017-03-23 12:50:00,34.21,34.24,34.2,34.23,20784.0,21.4844,21.5032,21.4781,21.4969,20784.0
2017-03-23 12:55:00,34.23,34.25,34.23,34.25,46301.0,21.4969,21.5095,21.4969,21.5095,46301.0
2017-03-23 13:00:00,34.25,34.25,34.18,34.18,59612.0,21.5095,21.5095,21.4655,21.4655,59612.0
2017-03-23 13:05:00,34.19,34.21,34.15,34.16,63589.0,21.4718,21.4844,21.4467,21.453,63589.0
2017-03-23 13:10:00,34.16,34.19,34.14,34.16,37374.0,21.453,21.4718,21.4404,21.453,37374.0
2017-03-23 13:15:00,34.16,34.18,34.15,34.17,25731.0,21.453,21.4655,21.4467,21.4593,25731.0
2017-03-23 13:20:00,34.18,34.19,34.17,34.18,11361.0,21.4655,21.4718,21.4593,21.4655,11361.0
2017-03-23 13:25:00,34.18,34.19,34.14,34.15,28909.0,21.4655,21.4718,21.4404,21.4467,28909.0
2017-03-23 13:30:00,34.15,34.15,34.12,34.15,38841.0,21.4467,21.4467,21.4279,21.4467,38841.0
2017-03-23 13:35:00,34.15,34.17,34.13,34.13,48900.0,21.4467,21.4593,21.4341,21.4341,48900.0
2017-03-23 13:40:00,34.14,34.16,34.11,34.15,64797.0,21.4404,21.453,21.4216,21.4467,64797.0
2017-03-23 13:45:00,34.15,34.18,34.15,34.17,31239.0,21.4467,21.4655,21.4467,21.4593,31239.0
2017-03-23 13:50:00,34.18,34.2,34.16,34.18,12285.0,21.4655,21.4781,21.453,21.4655,12285.0
2017-03-23 13:55:00,34.18,34.18,34.17,34.18,20399.0,21.4655,21.4655,21.4593,21.4655,20399.0
2017-03-23 14:00:00,34.17,34.19,34.16,34.18,33626.0,21.4593,21.4718,21.453,21.4655,33626.0
2017-03-23 14:05:00,34.19,34.2,34.17,34.19,16103.0,21.4718,21.4781,21.4593,21.4718,16103.0
2017-03-23 14:10:00,34.19,34.2,34.16,34.16,113439.0,21.4718,21.4781,21.453,21.453,113439.0
2017-03-23 14:15:00,34.17,34.18,34.13,34.14,75430.0,21.4593,21.4655,21.4341,21.4404,75430.0
2017-03-23 14:20:00,34.14,34.15,34.13,34.13,34378.0,21.4404,21.4467,21.4341,21.4341,34378.0
2017-03-23 14:25:00,34.14,34.14,34.11,34.12,27227.0,21.4404,21.4404,21.4216,21.4279,27227.0
2017-03-23 14:30:00,34.13,34.14,34.11,34.13,14650.0,21.4341,21.4404,21.4216,21.4341,14650.0
2017-03-23 14:35:00,34.14,34.15,34.11,34.14,13076.0,21.4404,21.4467,21.4216,21.4404,13076.0
2017-03-23 14:40:00,34.14,34.18,34.14,34.16,68955.0,21.4404,21.4655,21.4404,21.453,68955.0
2017-03-23 14:45:00,34.17,34.2,34.17,34.18,19583.0,21.4593,21.4781,21.4593,21.4655,19583.0
2017-03-23 14:50:00,34.18,34.18,34.16,34.17,13463.0,21.4655,21.4655,21.453,21.4593,13463.0
2017-03-23 14:55:00,34.17,34.19,34.15,34.16,18861.0,21.4593,21.4718,21.4467,21.453,18861.0
2017-03-23 15:00:00,34.15,34.15,34.12,34.14,48518.0,21.4467,21.4467,21.4279,21.4404,48518.0
2017-03-23 15:05:00,34.15,34.15,34.12,34.13,23585.0,21.4467,21.4467,21.4279,21.4341,23585.0
2017-03-23 15:10:00,34.13,34.13,34.09,34.1,34400.0,21.4341,21.4341,21.409,21.4153,34400.0
2017-03-23 15:15:00,34.1,34.1,34.06,34.08,60513.0,21.4153,21.4153,21.3902,21.4027,60513.0
2017-03-23 15:20:00,34.09,34.12,34.08,34.1,19429.0,21.409,21.4279,21.4027,21.4153,19429.0
2017-03-23 15:25:00,34.1,34.13,34.05,34.06,41672.0,21.4153,21.4341,21.3839,21.3902,41672.0
2017-03-23 15:30:00,34.07,34.08,34.04,34.05,128831.0,21.3965,21.4027,21.3776,21.3839,128831.0
2017-03-23 15:35:00,34.04,34.09,34.04,34.09,62933.0,21.3776,21.409,21.3776,21.409,62933.0
2017-03-23 15:40:00,34.09,34.11,34.05,34.06,54571.0,21.409,21.4216,21.3839,21.3902,54571.0
2017-03-23 15:45:00,34.06,34.12,34.06,34.11,69549.0,21.3902,21.4279,21.3902,21.4216,69549.0
2017-03-23 15:50:00,34.11,34.11,34.06,34.09,56881.0,21.4216,21.4216,21.3902,21.409,56881.0
2017-03-23 15:55:00,34.09,34.09,34.04,34.07,183423.0,21.409,21.409,21.3776,21.3965,183423.0
2017-03-24 09:30:00,33.88,33.91,33.87,33.88,100914.0,21.2771,21.296,21.2709,21.2771,100914.0
2017-03-24 09:35:00,33.88,33.91,33.85,33.87,66515.0,21.2771,21.296,21.2583,21.2709,66515.0
2017-03-24 09:40:00,33.87,33.88,33.83,33.87,59478.0,21.2709,21.2771,21.2457,21.2709,59478.0
2017-03-24 09:45:00,33.87,33.87,33.83,33.86,59874.0,21.2709,21.2709,21.2457,21.2646,59874.0
2017-03-24 09:50:00,33.86,33.86,33.81,33.82,59404.0,21.2646,21.2646,21.2332,21.2395,59404.0
2017-03-24 09:55:00,33.82,33.84,33.82,33.83,34572.0,21.2395,21.252,21.2395,21.2457,34572.0
2017-03-24 10:00:00,33.82,33.84,33.81,33.83,35242.0,21.2395,21.252,21.2332,21.2457,35242.0
2017-03-24 10:05:00,33.82,33.84,33.8,33.81,43512.0,21.2395,21.252,21.2269,21.2332,43512.0
2017-03-24 10:10:00,33.81,33.82,33.79,33.81,82826.0,21.2332,21.2395,21.2206,21.2332,82826.0
2017-03-24 10:15:00,33.81,33.84,33.8,33.82,46268.0,21.2332,21.252,21.2269,21.2395,46268.0
2017-03-24 10:20:00,33.81,33.82,33.79,33.81,25741.0,21.2332,21.2395,21.2206,21.2332,25741.0
2017-03-24 10:25:00,33.82,33.82,33.78,33.81,52236.0,21.2395,21.2395,21.2143,21.2332,52236.0
2017-03-24 10:30:00,33.8,33.85,33.8,33.82,46586.0,21.2269,21.2583,21.2269,21.2395,46586.0
2017-03-24 10:35:00,33.82,33.82,33.78,33.79,17115.0,21.2395,21.2395,21.2143,21.2206,17115.0
2017-03-24 10:40:00,33.78,33.83,33.78,33.8,20563.0,21.2143,21.2457,21.2143,21.2269,20563.0
2017-03-24 10:45:00,33.8,33.83,33.79,33.83,16876.0,21.2269,21.2457,21.2206,21.2457,16876.0
2017-03-24 10:50:00,33.83,33.86,33.82,33.86,25729.0,21.2457,21.2646,21.2395,21.2646,25729.0
2017-03-24 10:55:00,33.87,33.87,33.85,33.87,72755.0,21.2709,21.2709,21.2583,21.2709,72755.0
2017-03-24 11:00:00,33.86,33.87,33.84,33.85,76929.0,21.2646,21.2709,21.252,21.2583,76929.0
2017-03-24 11:05:00,33.85,33.86,33.82,33.82,56243.0,21.2583,21.2646,21.2395,21.2395,56243.0
2017-03-24 11:10:00,33.82,33.82,33.8,33.81,48351.0,21.2395,21.2395,21.2269,21.2332,48351.0
2017-03-24 11:15:00,33.81,33.82,33.8,33.8,19498.0,21.2332,21.2395,21.2269,21.2269,19498.0
2017-03-24 11:20:00,33.81,33.82,33.78,33.78,34460.0,21.2332,21.2395,21.2143,21.2143,34460.0
2017-03-24 11:25:00,33.79,33.8,33.78,33.78,17742.0,21.2206,21.2269,21.2143,21.2143,17742.0
2017-03-24 11:30:00,33.79,33.83,33.78,33.81,23293.0,21.2206,21.2457,21.2143,21.2332,23293.0
2017-03-24 11:35:00,33.8,33.81,33.78,33.78,13692.0,21.2269,21.2332,21.2143,21.2143,13692.0
2017-03-24 11:40:00,33.79,33.81,33.78,33.79,26320.0,21.2206,21.2332,21.2143,21.2206,26320.0
2017-03-24 11:45:00,33.79,33.8,33.77,33.8,44320.0,21.2206,21.2269,21.2081,21.2269,44320.0
2017-03-24 11:50:00,33.8,33.83,33.79,33.81,26450.0,21.2269,21.2457,21.2206,21.2332,26450.0
2017-03-24 11:55:00,33.82,33.83,33.8,33.83,15245.0,21.2395,21.2457,21.2269,21.2457,15245.0
2017-03-24 12:00:00,33.82,33.82,33.79,33.8,27000.0,21.2395,21.2395,21.2206,21.2269,27000.0
2017-03-24 12:05:00,33.8,33.81,33.79,33.79,35007.0,21.2269,21.2332,21.2206,21.2206,35007.0
2017-03-24 12:10:00,33.8,33.8,33.74,33.77,140383.0,21.2269,21.2269,21.1892,21.2081,140383.0
2017-03-24 12:15:00,33.77,33.8,33.76,33.76,78012.0,21.2081,21.2269,21.2018,21.2018,78012.0
2017-03-24 12:20:00,33.76,33.79,33.75,33.78,128327.0,21.2018,21.2206,21.1955,21.2143,128327.0
2017-03-24 12:25:00,33.78,33.84,33.77,33.83,109938.0,21.2143,21.252,21.2081,21.2457,109938.0
2017-03-24 12:30:00,33.84,33.85,33.81,33.84,179471.0,21.252,21.2583,21.2332,21.252,179471.0
2017-03-24 12:35:00,33.84,33.86,33.83,33.85,36872.0,21.252,21.2646,21.2457,21.2583,36872.0
2017-03-24 12:40:00,33.85,33.86,33.84,33.85,26105.0,21.2583,21.2646,21.252,21.2583,26105.0
2017-03-24 12:45:00,33.85,33.86,33.84,33.85,197999.0,21.2583,21.2646,21.252,21.2583,197999.0
2017-03-24 12:50:00,33.84,33.86,33.82,33.85,32717.0,21.252,21.2646,21.2395,21.2583,32717.0
2017-03-24 12:55:00,33.85,33.86,33.83,33.84,12766.0,21.2583,21.2646,21.2457,21.252,12766.0
2017-03-24 13:00:00,33.84,33.84,33.81,33.83,37574.0,21.252,21.252,21.2332,21.2457,37574.0
2017-03-24 13:05:00,33.83,33.83,33.81,33.81,48776.0,21.2457,21.2457,21.2332,21.2332,48776.0
2017-03-24 13:10:00,33.81,33.82,33.79,33.79,21768.0,21.2332,21.2395,21.2206,21.2206,21768.0
2017-03-24 13:15:00,33.8,33.81,33.79,33.81,39874.0,21.2269,21.2332,21.2206,21.2332,39874.0
2017-03-24 13:20:00,33.81,33.83,33.81,33.83,25049.0,21.2332,21.2457,21.2332,21.2457,25049.0
2017-03-24 13:25:00,33.83,33.84,33.82,33.83,24430.0,21.2457,21.252,21.2395,21.2457,24430.0
2017-03-24 13:30:00,33.83,33.84,33.82,33.84,18431.0,21.2457,21.252,21.2395,21.252,18431.0
2017-03-24 13:35:00,33.84,33.84,33.83,33.84,7676.0,21.252,21.252,21.2457,21.252,7676.0
2017-03-24 13:40:00,33.83,33.86,33.83,33.85,48898.0,21.2457,21.2646,21.2457,21.2583,48898.0
2017-03-24 13:45:00,33.86,33.86,33.84,33.85,30058.0,21.2646,21.2646,21.252,21.2583,30058.0
2017-03-24 13:50:00,33.86,33.86,33.83,33.84,26801.0,21.2646,21.2646,21.2457,21.252,26801.0
2017-03-24 13:55:00,33.84,33.84,33.81,33.82,45505.0,21.252,21.252,21.2332,21.2395,45505.0
2017-03-24 14:00:00,33.83,33.84,33.82,33.83,79846.0,21.2457,21.252,21.2395,21.2457,79846.0
2017-03-24 14:05:00,33.83,33.84,33.82,33.83,54646.0,21.2457,21.252,21.2395,21.2457,54646.0
2017-03-24 14:10:00,33.83,33.86,33.82,33.85,30495.0,21.2457,21.2646,21.2395,21.2583,30495.0
2017-03-24 14:15:00,33.85,33.87,33.84,33.87,19488.0,21.2583,21.2709,21.252,21.2709,19488.0
2017-03-24 14:20:00,33.87,33.88,33.86,33.87,32013.0,21.2709,21.2771,21.2646,21.2709,32013.0
2017-03-24 14:25:00,33.87,33.88,33.85,33.87,21784.0,21.2709,21.2771,21.2583,21.2709,21784.0
2017-03-24 14:30:00,33.88,33.9,33.88,33.88,29533.0,21.2771,21.2897,21.2771,21.2771,29533.0
2017-03-24 14:35:00,33.87,33.88,33.84,33.84,48513.0,21.2709,21.2771,21.252,21.252,48513.0
2017-03-24 14:40:00,33.85,33.85,33.83,33.83,27709.0,21.2583,21.2583,21.2457,21.2457,27709.0
2017-03-24 14:45:00,33.84,33.86,33.84,33.86,23785.0,21.252,21.2646,21.252,21.2646,23785.0
2017-03-24 14:50:00,33.86,33.86,33.83,33.83,28420.0,21.2646,21.2646,21.2457,21.2457,28420.0
2017-03-24 14:55:00,33.84,33.86,33.83,33.86,12311.0,21.252,21.2646,21.2457,21.2646,12311.0
2017-03-24 15:00:00,33.85,33.87,33.81,33.83,40343.0,21.2583,21.2709,21.2332,21.2457,40343.0
2017-03-24 15:05:00,33.83,33.83,33.8,33.8,44152.0,21.2457,21.2457,21.2269,21.2269,44152.0
2017-03-24 15:10:00,33.8,33.81,33.77,33.78,63513.0,21.2269,21.2332,21.2081,21.2143,63513.0
2017-03-24 15:15:00,33.77,33.79,33.76,33.76,43042.0,21.2081,21.2206,21.2018,21.2018,43042.0
2017-03-24 15:20:00,33.76,33.79,33.76,33.79,28619.0,21.2018,21.2206,21.2018,21.2206,28619.0
2017-03-24 15:25:00,33.79,33.81,33.77,33.8,36024.0,21.2206,21.2332,21.2081,21.2269,36024.0
2017-03-24 15:30:00,33.79,33.81,33.75,33.8,109089.0,21.2206,21.2332,21.1955,21.2269,109089.0
2017-03-24 15:35:00,33.79,33.84,33.77,33.82,133552.0,21.2206,21.252,21.2081,21.2395,133552.0
2017-03-24 15:40:00,33.83,33.86,33.81,33.81,134000.0,21.2457,21.2646,21.2332,21.2332,134000.0
2017-03-24 15:45:00,33.82,33.82,33.77,33.78,130528.0,21.2395,21.2395,21.2081,21.2143,130528.0
2017-03-24 15:50:00,33.78,33.82,33.77,33.8,97998.0,21.2143,21.2395,21.2081,21.2269,97998.0
2017-03-24 15:55:00,33.8,33.81,33.76,33.79,210106.0,21.2269,21.2332,21.2018,21.2206,210106.0
2017-03-27 09:30:00,33.62,33.69,33.62,33.65,210696.0,21.1139,21.1578,21.1139,21.1327,210696.0
2017-03-27 09:35:00,33.65,33.7,33.63,33.69,80374.0,21.1327,21.1641,21.1201,21.1578,80374.0
2017-03-27 09:40:00,33.7,33.72,33.68,33.7,43272.0,21.1641,21.1767,21.1515,21.1641,43272.0
2017-03-27 09:45:00,33.7,33.73,33.69,33.73,106317.0,21.1641,21.1829,21.1578,21.1829,106317.0
2017-03-27 09:50:00,33.73,33.78,33.73,33.76,35478.0,21.1829,21.2143,21.1829,21.2018,35478.0
2017-03-27 09:55:00,33.75,33.78,33.75,33.77,29415.0,21.1955,21.2143,21.1955,21.2081,29415.0
2017-03-27 10:00:00,33.76,33.76,33.7,33.71,56874.0,21.2018,21.2018,21.1641,21.1704,56874.0
2017-03-27 10:05:00,33.72,33.75,33.65,33.67,44267.0,21.1767,21.1955,21.1327,21.1453,44267.0
2017-03-27 10:10:00,33.67,33.7,33.66,33.68,35781.0,21.1453,21.1641,21.139,21.1515,35781.0
2017-03-27 10:15:00,33.67,33.71,33.63,33.64,51761.0,21.1453,21.1704,21.1201,21.1264,51761.0
2017-03-27 10:20:00,33.65,33.65,33.62,33.63,24105.0,21.1327,21.1327,21.1139,21.1201,24105.0
2017-03-27 10:25:00,33.64,33.64,33.6,33.6,61911.0,21.1264,21.1264,21.1013,21.1013,61911.0
2017-03-27 10:30:00,33.6,33.64,33.59,33.6,69679.0,21.1013,21.1264,21.095,21.1013,69679.0
2017-03-27 10:35:00,33.6,33.63,33.57,33.6,49044.0,21.1013,21.1201,21.0825,21.1013,49044.0
2017-03-27 10:40:00,33.61,33.64,33.6,33.64,36733.0,21.1076,21.1264,21.1013,21.1264,36733.0
2017-03-27 10:45:00,33.64,33.68,33.63,33.65,130337.0,21.1264,21.1515,21.1201,21.1327,130337.0
2017-03-27 10:50:00,33.65,33.69,33.64,33.68,43652.0,21.1327,21.1578,21.1264,21.1515,43652.0
2017-03-27 10:55:00,33.68,33.75,33.67,33.75,56402.0,21.1515,21.1955,21.1453,21.1955,56402.0
2017-03-27 11:00:00,33.76,33.81,33.74,33.8,29616.0,21.2018,21.2332,21.1892,21.2269,29616.0
2017-03-27 11:05:00,33.8,33.82,33.78,33.79,37379.0,21.2269,21.2395,21.2143,21.2206,37379.0
2017-03-27 11:10:00,33.79,33.8,33.76,33.78,75095.0,21.2206,21.2269,21.2018,21.2143,75095.0
2017-03-27 11:15:00,33.77,33.8,33.76,33.79,73069.0,21.2081,21.2269,21.2018,21.2206,73069.0
2017-03-27 11:20:00,33.8,33.83,33.79,33.82,52457.0,21.2269,21.2457,21.2206,21.2395,52457.0
2017-03-27 11:25:00,33.82,33.83,33.79,33.82,44690.0,21.2395,21.2457,21.2206,21.2395,44690.0
2017-03-27 11:30:00,33.83,33.84,33.8,33.8,47361.0,21.2457,21.252,21.2269,21.2269,47361.0
2017-03-27 11:35:00,33.81,33.85,33.8,33.83,38948.0,21.2332,21.2583,21.2269,21.2457,38948.0
2017-03-27 11:40:00,33.84,33.85,33.82,33.84,31201.0,21.252,21.2583,21.2395,21.252,31201.0
2017-03-27 11:45:00,33.83,33.84,33.81,33.81,19459.0,21.2457,21.252,21.2332,21.2332,19459.0
2017-03-27 11:50:00,33.8,33.81,33.79,33.79,28840.0,21.2269,21.2332,21.2206,21.2206,28840.0
2017-03-27 11:55:00,33.78,33.81,33.78,33.79,23651.0,21.2143,21.2332,21.2143,21.2206,23651.0
2017-03-27 12:00:00,33.79,33.81,33.78,33.8,25243.0,21.2206,21.2332,21.2143,21.2269,25243.0
2017-03-27 12:05:00,33.8,33.81,33.77,33.77,40150.0,21.2269,21.2332,21.2081,21.2081,40150.0
2017-03-27 12:10:00,33.77,33.79,33.76,33.78,35240.0,21.2081,21.2206,21.2018,21.2143,35240.0
2017-03-27 12:15:00,33.77,33.79,33.77,33.79,13142.0,21.2081,21.2206,21.2081,21.2206,13142.0
2017-03-27 12:20:00,33.79,33.79,33.77,33.77,13151.0,21.2206,21.2206,21.2081,21.2081,13151.0
2017-03-27 12:25:00,33.77,33.77,33.75,33.75,15267.0,21.2081,21.2081,21.1955,21.1955,15267.0
2017-03-27 12:30:00,33.75,33.77,33.73,33.75,21544.0,21.1955,21.2081,21.1829,21.1955,21544.0
2017-03-27 12:35:00,33.74,33.76,33.73,33.74,7400.0,21.1892,21.2018,21.1829,21.1892,7400.0
2017-03-27 12:40:00,33.74,33.76,33.73,33.75,12985.0,21.1892,21.2018,21.1829,21.1955,12985.0
2017-03-27 12:45:00,33.75,33.77,33.74,33.76,15769.0,21.1955,21.2081,21.1892,21.2018,15769.0
2017-03-27 12:50:00,33.76,33.77,33.75,33.76,27124.0,21.2018,21.2081,21.1955,21.2018,27124.0
2017-03-27 12:55:00,33.75,33.75,33.74,33.75,9816.0,21.1955,21.1955,21.1892,21.1955,9816.0
2017-03-27 13:00:00,33.75,33.78,33.74,33.77,15023.0,21.1955,21.2143,21.1892,21.2081,15023.0
2017-03-27 13:05:00,33.76,33.8,33.75,33.8,29186.0,21.2018,21.2269,21.1955,21.2269,29186.0
2017-03-27 13:10:00,33.79,33.79,33.76,33.78,15867.0,21.2206,21.2206,21.2018,21.2143,15867.0
2017-03-27 13:15:00,33.78,33.78,33.77,33.77,9504.0,21.2143,21.2143,21.2081,21.2081,9504.0
2017-03-27 13:20:00,33.77,33.79,33.77,33.77,11061.0,21.2081,21.2206,21.2081,21.2081,11061.0
2017-03-27 13:25:00,33.77,33.78,33.73,33.74,11623.0,21.2081,21.2143,21.1829,21.1892,11623.0
2017-03-27 13:30:00,33.75,33.75,33.74,33.75,11905.0,21.1955,21.1955,21.1892,21.1955,11905.0
2017-03-27 13:35:00,33.75,33.75,33.72,33.72,31079.0,21.1955,21.1955,21.1767,21.1767,31079.0
2017-03-27 13:40:00,33.72,33.74,33.71,33.72,24920.0,21.1767,21.1892,21.1704,21.1767,24920.0
2017-03-27 13:45:00,33.72,33.72,33.7,33.7,15429.0,21.1767,21.1767,21.1641,21.1641,15429.0
2017-03-27 13:50:00,33.7,33.72,33.7,33.72,16318.0,21.1641,21.1767,21.1641,21.1767,16318.0
2017-03-27 13:55:00,33.71,33.74,33.71,33.72,32262.0,21.1704,21.1892,21.1704,21.1767,32262.0
2017-03-27 14:00:00,33.72,33.73,33.71,33.72,17127.0,21.1767,21.1829,21.1704,21.1767,17127.0
2017-03-27 14:05:00,33.72,33.73,33.71,33.72,20871.0,21.1767,21.1829,21.1704,21.1767,20871.0
2017-03-27 14:10:00,33.72,33.72,33.7,33.7,10284.0,21.1767,21.1767,21.1641,21.1641,10284.0
2017-03-27 14:15:00,33.71,33.71,33.67,33.69,81687.0,21.1704,21.1704,21.1453,21.1578,81687.0
2017-03-27 14:20:00,33.69,33.7,33.68,33.7,27202.0,21.1578,21.1641,21.1515,21.1641,27202.0
2017-03-27 14:25:00,33.7,33.71,33.68,33.7,40132.0,21.1641,21.1704,21.1515,21.1641,40132.0
2017-03-27 14:30:00,33.7,33.71,33.69,33.7,37060.0,21.1641,21.1704,21.1578,21.1641,37060.0
2017-03-27 14:35:00,33.7,33.72,33.68,33.69,33939.0,21.1641,21.1767,21.1515,21.1578,33939.0
2017-03-27 14:40:00,33.69,33.69,33.68,33.69,11982.0,21.1578,21.1578,21.1515,21.1578,11982.0
2017-03-27 14:45:00,33.68,33.7,33.68,33.7,47801.0,21.1515,21.1641,21.1515,21.1641,47801.0
2017-03-27 14:50:00,33.7,33.71,33.69,33.7,54005.0,21.1641,21.1704,21.1578,21.1641,54005.0
2017-03-27 14:55:00,33.71,33.74,33.7,33.73,17649.0,21.1704,21.1892,21.1641,21.1829,17649.0
2017-03-27 15:00:00,33.73,33.74,33.72,33.73,13089.0,21.1829,21.1892,21.1767,21.1829,13089.0
2017-03-27 15:05:00,33.72,33.73,33.71,33.72,51207.0,21.1767,21.1829,21.1704,21.1767,51207.0
2017-03-27 15:10:00,33.72,33.72,33.7,33.72,37809.0,21.1767,21.1767,21.1641,21.1767,37809.0
2017-03-27 15:15:00,33.72,33.72,33.71,33.72,25883.0,21.1767,21.1767,21.1704,21.1767,25883.0
2017-03-27 15:20:00,33.72,33.73,33.7,33.71,46021.0,21.1767,21.1829,21.1641,21.1704,46021.0
2017-03-27 15:25:00,33.72,33.73,33.7,33.71,32644.0,21.1767,21.1829,21.1641,21.1704,32644.0
2017-03-27 15:30:00,33.7,33.72,33.69,33.7,67835.0,21.1641,21.1767,21.1578,21.1641,67835.0
2017-03-27 15:35:00,33.71,33.74,33.7,33.73,53580.0,21.1704,21.1892,21.1641,21.1829,53580.0
2017-03-27 15:40:00,33.73,33.77,33.73,33.76,30666.0,21.1829,21.2081,21.1829,21.2018,30666.0
2017-03-27 15:45:00,33.76,33.77,33.73,33.73,58116.0,21.2018,21.2081,21.1829,21.1829,58116.0
2017-03-27 15:50:00,33.73,33.76,33.73,33.76,46997.0,21.1829,21.2018,21.1829,21.2018,46997.0
2017-03-27 15:55:00,33.76,33.76,33.72,33.75,143467.0,21.2018,21.2018,21.1767,21.1955,143467.0
2017-03-28 09:30:00,33.78,33.89,33.77,33.87,157647.0,21.2143,21.2834,21.2081,21.2709,157647.0
2017-03-28 09:35:00,33.86,33.9,33.84,33.86,104509.0,21.2646,21.2897,21.252,21.2646,104509.0
2017-03-28 09:40:00,33.86,33.86,33.82,33.83,58863.0,21.2646,21.2646,21.2395,21.2457,58863.0
2017-03-28 09:45:00,33.83,33.83,33.78,33.81,91689.0,21.2457,21.2457,21.2143,21.2332,91689.0
2017-03-28 09:50:00,33.81,33.82,33.74,33.77,111510.0,21.2332,21.2395,21.1892,21.2081,111510.0
2017-03-28 09:55:00,33.78,33.8,33.76,33.77,83516.0,21.2143,21.2269,21.2018,21.2081,83516.0
2017-03-28 10:00:00,33.78,33.79,33.76,33.77,185660.0,21.2143,21.2206,21.2018,21.2081,185660.0
2017-03-28 10:05:00,33.77,33.78,33.73,33.77,125704.0,21.2081,21.2143,21.1829,21.2081,125704.0
2017-03-28 10:10:00,33.77,33.78,33.75,33.76,58069.0,21.2081,21.2143,21.1955,21.2018,58069.0
2017-03-28 10:15:00,33.77,33.79,33.76,33.77,52239.0,21.2081,21.2206,21.2018,21.2081,52239.0
2017-03-28 10:20:00,33.77,33.78,33.73,33.76,395049.0,21.2081,21.2143,21.1829,21.2018,395049.0
2017-03-28 10:25:00,33.75,33.76,33.71,33.75,122693.0,21.1955,21.2018,21.1704,21.1955,122693.0
2017-03-28 10:30:00,33.75,33.85,33.74,33.85,77678.0,21.1955,21.2583,21.1892,21.2583,77678.0
2017-03-28 10:35:00,33.85,33.87,33.84,33.85,55672.0,21.2583,21.2709,21.252,21.2583,55672.0
2017-03-28 10:40:00,33.85,33.89,33.84,33.88,67814.0,21.2583,21.2834,21.252,21.2771,67814.0
2017-03-28 10:45:00,33.88,33.91,33.86,33.91,37043.0,21.2771,21.296,21.2646,21.296,37043.0
2017-03-28 10:50:00,33.91,33.97,33.88,33.97,47563.0,21.296,21.3337,21.2771,21.3337,47563.0
2017-03-28 10:55:00,33.96,34.0,33.94,33.98,158862.0,21.3274,21.3525,21.3148,21.3399,158862.0
2017-03-28 11:00:00,33.98,33.98,33.94,33.95,164040.0,21.3399,21.3399,21.3148,21.3211,164040.0
2017-03-28 11:05:00,33.95,34.03,33.94,33.99,163375.0,21.3211,21.3713,21.3148,21.3462,163375.0
2017-03-28 11:10:00,33.99,34.02,33.96,34.0,127063.0,21.3462,21.3651,21.3274,21.3525,127063.0
2017-03-28 11:15:00,34.0,34.04,33.99,34.01,53135.0,21.3525,21.3776,21.3462,21.3588,53135.0
2017-03-28 11:20:00,34.01,34.04,34.0,34.02,44289.0,21.3588,21.3776,21.3525,21.3651,44289.0
2017-03-28 11:25:00,34.01,34.06,34.01,34.03,86101.0,21.3588,21.3902,21.3588,21.3713,86101.0
2017-03-28 11:30:00,34.03,34.06,34.02,34.04,99970.0,21.3713,21.3902,21.3651,21.3776,99970.0
2017-03-28 11:35:00,34.04,34.04,33.97,33.98,103529.0,21.3776,21.3776,21.3337,21.3399,103529.0
2017-03-28 11:40:00,33.98,34.0,33.97,33.98,31072.0,21.3399,21.3525,21.3337,21.3399,31072.0
2017-03-28 11:45:00,33.98,34.01,33.98,34.0,93679.0,21.3399,21.3588,21.3399,21.3525,93679.0
2017-03-28 11:50:00,34.0,34.01,33.99,34.0,53710.0,21.3525,21.3588,21.3462,21.3525,53710.0
2017-03-28 11:55:00,34.01,34.01,33.98,34.0,66733.0,21.3588,21.3588,21.3399,21.3525,66733.0
2017-03-28 12:00:00,33.99,34.01,33.98,34.0,24447.0,21.3462,21.3588,21.3399,21.3525,24447.0
2017-03-28 12:05:00,34.0,34.02,33.99,33.99,54040.0,21.3525,21.3651,21.3462,21.3462,54040.0
2017-03-28 12:10:00,34.0,34.0,33.96,33.99,92701.0,21.3525,21.3525,21.3274,21.3462,92701.0
2017-03-28 12:15:00,33.99,34.03,33.98,33.99,133425.0,21.3462,21.3713,21.3399,21.3462,133425.0
2017-03-28 12:20:00,33.99,34.0,33.98,33.98,18154.0,21.3462,21.3525,21.3399,21.3399,18154.0
2017-03-28 12:25:00,33.99,34.0,33.97,34.0,37848.0,21.3462,21.3525,21.3337,21.3525,37848.0
2017-03-28 12:30:00,33.99,34.0,33.97,33.98,45282.0,21.3462,21.3525,21.3337,21.3399,45282.0
2017-03-28 12:35:00,33.98,34.0,33.98,33.99,24561.0,21.3399,21.3525,21.3399,21.3462,24561.0
2017-03-28 12:40:00,33.99,33.99,33.95,33.97,21148.0,21.3462,21.3462,21.3211,21.3337,21148.0
2017-03-28 12:45:00,33.97,33.97,33.94,33.95,12152.0,21.3337,21.3337,21.3148,21.3211,12152.0
2017-03-28 12:50:00,33.94,33.95,33.91,33.91,46839.0,21.3148,21.3211,21.296,21.296,46839.0
2017-03-28 12:55:00,33.91,33.93,33.91,33.93,30579.0,21.296,21.3085,21.296,21.3085,30579.0
2017-03-28 13:00:00,33.93,33.95,33.92,33.93,18880.0,21.3085,21.3211,21.3023,21.3085,18880.0
2017-03-28 13:05:00,33.94,33.94,33.93,33.93,10366.0,21.3148,21.3148,21.3085,21.3085,10366.0
2017-03-28 13:10:00,33.94,33.95,33.93,33.95,22788.0,21.3148,21.3211,21.3085,21.3211,22788.0
2017-03-28 13:15:00,33.95,33.95,33.94,33.94,9850.0,21.3211,21.3211,21.3148,21.3148,9850.0
2017-03-28 13:20:00,33.94,33.95,33.93,33.93,34006.0,21.3148,21.3211,21.3085,21.3085,34006.0
2017-03-28 13:25:00,33.93,33.94,33.92,33.93,16346.0,21.3085,21.3148,21.3023,21.3085,16346.0
2017-03-28 13:30:00,33.93,33.94,33.9,33.92,18586.0,21.3085,21.3148,21.2897,21.3023,18586.0
2017-03-28 13:35:00,33.91,33.94,33.9,33.91,32930.0,21.296,21.3148,21.2897,21.296,32930.0
2017-03-28 13:40:00,33.91,33.94,33.9,33.94,20191.0,21.296,21.3148,21.2897,21.3148,20191.0
2017-03-28 13:45:00,33.93,33.93,33.91,33.92,27393.0,21.3085,21.3085,21.296,21.3023,27393.0
2017-03-28 13:50:00,33.92,33.92,33.88,33.88,25220.0,21.3023,21.3023,21.2771,21.2771,25220.0
2017-03-28 13:55:00,33.88,33.92,33.88,33.92,17016.0,21.2771,21.3023,21.2771,21.3023,17016.0
2017-03-28 14:00:00,33.91,33.92,33.88,33.91,49949.0,21.296,21.3023,21.2771,21.296,49949.0
2017-03-28 14:05:00,33.92,33.92,33.89,33.9,26945.0,21.3023,21.3023,21.2834,21.2897,26945.0
2017-03-28 14:10:00,33.9,33.92,33.89,33.91,16959.0,21.2897,21.3023,21.2834,21.296,16959.0
2017-03-28 14:15:00,33.91,33.93,33.88,33.9,35991.0,21.296,21.3085,21.2771,21.2897,35991.0
2017-03-28 14:20:00,33.9,33.91,33.88,33.9,28040.0,21.2897,21.296,21.2771,21.2897,28040.0
2017-03-28 14:25:00,33.91,33.92,33.89,33.9,24462.0,21.296,21.3023,21.2834,21.2897,24462.0
2017-03-28 14:30:00,33.9,33.9,33.88,33.9,24794.0,21.2897,21.2897,21.2771,21.2897,24794.0
2017-03-28 14:35:00,33.9,33.91,33.88,33.9,87904.0,21.2897,21.296,21.2771,21.2897,87904.0
2017-03-28 14:40:00,33.91,33.94,33.9,33.92,24528.0,21.296,21.3148,21.2897,21.3023,24528.0
2017-03-28 14:45:00,33.91,33.92,33.88,33.89,48758.0,21.296,21.3023,21.2771,21.2834,48758.0
2017-03-28 14:50:00,33.89,33.9,33.87,33.89,30067.0,21.2834,21.2897,21.2709,21.2834,30067.0
2017-03-28 14:55:00,33.9,33.9,33.84,33.84,75138.0,21.2897,21.2897,21.252,21.252,75138.0
2017-03-28 15:00:00,33.84,33.85,33.82,33.84,28551.0,21.252,21.2583,21.2395,21.252,28551.0
2017-03-28 15:05:00,33.83,33.84,33.79,33.82,101662.0,21.2457,21.252,21.2206,21.2395,101662.0
2017-03-28 15:10:00,33.83,33.86,33.81,33.85,57532.0,21.2457,21.2646,21.2332,21.2583,57532.0
2017-03-28 15:15:00,33.84,33.87,33.83,33.87,75612.0,21.252,21.2709,21.2457,21.2709,75612.0
2017-03-28 15:20:00,33.87,33.88,33.84,33.87,61462.0,21.2709,21.2771,21.252,21.2709,61462.0
2017-03-28 15:25:00,33.86,33.87,33.85,33.86,33023.0,21.2646,21.2709,21.2583,21.2646,33023.0
2017-03-28 15:30:00,33.86,33.88,33.85,33.88,67322.0,21.2646,21.2771,21.2583,21.2771,67322.0
2017-03-28 15:35:00,33.88,33.89,33.86,33.88,45960.0,21.2771,21.2834,21.2646,21.2771,45960.0
2017-03-28 15:40:00,33.89,33.9,33.87,33.88,55621.0,21.2834,21.2897,21.2709,21.2771,55621.0
2017-03-28 15:45:00,33.89,33.91,33.88,33.89,117367.0,21.2834,21.296,21.2771,21.2834,117367.0
2017-03-28 15:50:00,33.89,33.95,33.88,33.94,159647.0,21.2834,21.3211,21.2771,21.3148,159647.0
2017-03-28 15:55:00,33.94,33.96,33.91,33.92,253006.0,21.3148,21.3274,21.296,21.3023,253006.0
2017-03-29 09:30:00,33.88,33.95,33.85,33.91,168458.0,21.2771,21.3211,21.2583,21.296,168458.0
2017-03-29 09:35:00,33.92,33.93,33.89,33.92,62058.0,21.3023,21.3085,21.2834,21.3023,62058.0
2017-03-29 09:40:00,33.92,33.96,33.91,33.92,81082.0,21.3023,21.3274,21.296,21.3023,81082.0
2017-03-29 09:45:00,33.92,33.94,33.88,33.91,102319.0,21.3023,21.3148,21.2771,21.296,102319.0
2017-03-29 09:50:00,33.91,33.97,33.89,33.97,67218.0,21.296,21.3337,21.2834,21.3337,67218.0
2017-03-29 09:55:00,33.97,34.03,33.97,34.03,81582.0,21.3337,21.3713,21.3337,21.3713,81582.0
2017-03-29 10:00:00,34.03,34.04,33.98,33.98,39108.0,21.3713,21.3776,21.3399,21.3399,39108.0
2017-03-29 10:05:00,33.97,34.03,33.97,33.98,49569.0,21.3337,21.3713,21.3337,21.3399,49569.0
2017-03-29 10:10:00,33.98,34.01,33.98,33.99,18833.0,21.3399,21.3588,21.3399,21.3462,18833.0
2017-03-29 10:15:00,33.99,34.03,33.98,34.03,13991.0,21.3462,21.3713,21.3399,21.3713,13991.0
2017-03-29 10:20:00,34.02,34.03,34.01,34.01,46806.0,21.3651,21.3713,21.3588,21.3588,46806.0
2017-03-29 10:25:00,34.01,34.05,33.98,34.0,69432.0,21.3588,21.3839,21.3399,21.3525,69432.0
2017-03-29 10:30:00,34.01,34.16,34.01,34.16,400406.0,21.3588,21.453,21.3588,21.453,400406.0
2017-03-29 10:35:00,34.16,34.24,34.15,34.23,148709.0,21.453,21.5032,21.4467,21.4969,148709.0
2017-03-29 10:40:00,34.23,34.25,34.19,34.21,121931.0,21.4969,21.5095,21.4718,21.4844,121931.0
2017-03-29 10:45:00,34.22,34.27,34.22,34.26,144831.0,21.4907,21.5221,21.4907,21.5158,144831.0
2017-03-29 10:50:00,34.26,34.31,34.24,34.27,137545.0,21.5158,21.5472,21.5032,21.5221,137545.0
2017-03-29 10:55:00,34.27,34.29,34.24,34.26,87856.0,21.5221,21.5346,21.5032,21.5158,87856.0
2017-03-29 11:00:00,34.26,34.29,34.24,34.28,61644.0,21.5158,21.5346,21.5032,21.5283,61644.0
2017-03-29 11:05:00,34.28,34.32,34.28,34.3,138939.0,21.5283,21.5535,21.5283,21.5409,138939.0
2017-03-29 11:10:00,34.31,34.35,34.3,34.34,103436.0,21.5472,21.5723,21.5409,21.566,103436.0
2017-03-29 11:15:00,34.35,34.37,34.33,34.35,118605.0,21.5723,21.5849,21.5597,21.5723,118605.0
2017-03-29 11:20:00,34.35,34.37,34.34,34.35,83402.0,21.5723,21.5849,21.566,21.5723,83402.0
2017-03-29 11:25:00,34.35,34.39,34.32,34.37,97228.0,21.5723,21.5974,21.5535,21.5849,97228.0
2017-03-29 11:30:00,34.37,34.38,34.33,34.34,29219.0,21.5849,21.5911,21.5597,21.566,29219.0
2017-03-29 11:35:00,34.35,34.38,34.35,34.38,83201.0,21.5723,21.5911,21.5723,21.5911,83201.0
2017-03-29 11:40:00,34.37,34.4,34.36,34.39,81840.0,21.5849,21.6037,21.5786,21.5974,81840.0
2017-03-29 11:45:00,34.4,34.4,34.37,34.39,130272.0,21.6037,21.6037,21.5849,21.5974,130272.0
2017-03-29 11:50:00,34.4,34.4,34.36,34.36,113618.0,21.6037,21.6037,21.5786,21.5786,113618.0
2017-03-29 11:55:00,34.37,34.39,34.36,34.38,21465.0,21.5849,21.5974,21.5786,21.5911,21465.0
2017-03-29 12:00:00,34.39,34.41,34.38,34.39,61531.0,21.5974,21.61,21.5911,21.5974,61531.0
2017-03-29 12:05:00,34.39,34.41,34.35,34.35,35668.0,21.5974,21.61,21.5723,21.5723,35668.0
2017-03-29 12:10:00,34.35,34.37,34.35,34.36,11587.0,21.5723,21.5849,21.5723,21.5786,11587.0
2017-03-29 12:15:00,34.36,34.38,34.35,34.37,20288.0,21.5786,21.5911,21.5723,21.5849,20288.0
2017-03-29 12:20:00,34.37,34.38,34.35,34.38,16872.0,21.5849,21.5911,21.5723,21.5911,16872.0
2017-03-29 12:25:00,34.38,34.38,34.35,34.36,23973.0,21.5911,21.5911,21.5723,21.5786,23973.0
2017-03-29 12:30:00,34.37,34.38,34.35,34.38,13005.0,21.5849,21.5911,21.5723,21.5911,13005.0
2017-03-29 12:35:00,34.38,34.38,34.34,34.35,16927.0,21.5911,21.5911,21.566,21.5723,16927.0
2017-03-29 12:40:00,34.35,34.36,34.34,34.36,15462.0,21.5723,21.5786,21.566,21.5786,15462.0
2017-03-29 12:45:00,34.36,34.37,34.35,34.36,36060.0,21.5786,21.5849,21.5723,21.5786,36060.0
2017-03-29 12:50:00,34.36,34.39,34.36,34.38,41777.0,21.5786,21.5974,21.5786,21.5911,41777.0
2017-03-29 12:55:00,34.37,34.38,34.35,34.37,22345.0,21.5849,21.5911,21.5723,21.5849,22345.0
2017-03-29 13:00:00,34.37,34.38,34.34,34.35,20907.0,21.5849,21.5911,21.566,21.5723,20907.0
2017-03-29 13:05:00,34.34,34.37,34.34,34.37,13143.0,21.566,21.5849,21.566,21.5849,13143.0
2017-03-29 13:10:00,34.37,34.38,34.35,34.37,27297.0,21.5849,21.5911,21.5723,21.5849,27297.0
2017-03-29 13:15:00,34.37,34.39,34.36,34.36,24439.0,21.5849,21.5974,21.5786,21.5786,24439.0
2017-03-29 13:20:00,34.37,34.4,34.36,34.39,33516.0,21.5849,21.6037,21.5786,21.5974,33516.0
2017-03-29 13:25:00,34.4,34.45,34.39,34.43,174945.0,21.6037,21.6351,21.5974,21.6225,174945.0
2017-03-29 13:30:00,34.43,34.47,34.42,34.47,61043.0,21.6225,21.6477,21.6163,21.6477,61043.0
2017-03-29 13:35:00,34.47,34.47,34.44,34.45,82224.0,21.6477,21.6477,21.6288,21.6351,82224.0
2017-03-29 13:40:00,34.45,34.49,34.44,34.48,89001.0,21.6351,21.6602,21.6288,21.6539,89001.0
2017-03-29 13:45:00,34.47,34.49,34.46,34.47,56292.0,21.6477,21.6602,21.6414,21.6477,56292.0
2017-03-29 13:50:00,34.47,34.48,34.46,34.47,22829.0,21.6477,21.6539,21.6414,21.6477,22829.0
2017-03-29 13:55:00,34.46,34.48,34.46,34.47,28742.0,21.6414,21.6539,21.6414,21.6477,28742.0
2017-03-29 14:00:00,34.47,34.49,34.46,34.48,34177.0,21.6477,21.6602,21.6414,21.6539,34177.0
2017-03-29 14:05:00,34.48,34.48,34.46,34.48,21348.0,21.6539,21.6539,21.6414,21.6539,21348.0
2017-03-29 14:10:00,34.48,34.48,34.43,34.45,26447.0,21.6539,21.6539,21.6225,21.6351,26447.0
2017-03-29 14:15:00,34.45,34.46,34.43,34.43,31014.0,21.6351,21.6414,21.6225,21.6225,31014.0
2017-03-29 14:20:00,34.43,34.45,34.42,34.45,26727.0,21.6225,21.6351,21.6163,21.6351,26727.0
2017-03-29 14:25:00,34.45,34.48,34.43,34.47,39080.0,21.6351,21.6539,21.6225,21.6477,39080.0
2017-03-29 14:30:00,34.47,34.47,34.45,34.45,33702.0,21.6477,21.6477,21.6351,21.6351,33702.0
2017-03-29 14:35:00,34.45,34.47,34.44,34.46,24347.0,21.6351,21.6477,21.6288,21.6414,24347.0
2017-03-29 14:40:00,34.46,34.48,34.45,34.47,17996.0,21.6414,21.6539,21.6351,21.6477,17996.0
2017-03-29 14:45:00,34.46,34.49,34.46,34.46,27131.0,21.6414,21.6602,21.6414,21.6414,27131.0
2017-03-29 14:50:00,34.47,34.49,34.46,34.49,15037.0,21.6477,21.6602,21.6414,21.6602,15037.0
2017-03-29 14:55:00,34.48,34.49,34.48,34.49,16099.0,21.6539,21.6602,21.6539,21.6602,16099.0
2017-03-29 15:00:00,34.48,34.5,34.48,34.5,33936.0,21.6539,21.6665,21.6539,21.6665,33936.0
2017-03-29 15:05:00,34.5,34.5,34.48,34.49,19699.0,21.6665,21.6665,21.6539,21.6602,19699.0
2017-03-29 15:10:00,34.48,34.49,34.44,34.45,48097.0,21.6539,21.6602,21.6288,21.6351,48097.0
2017-03-29 15:15:00,34.45,34.45,34.42,34.45,45314.0,21.6351,21.6351,21.6163,21.6351,45314.0
2017-03-29 15:20:00,34.44,34.47,34.43,34.43,41845.0,21.6288,21.6477,21.6225,21.6225,41845.0
2017-03-29 15:25:00,34.43,34.46,34.43,34.45,26030.0,21.6225,21.6414,21.6225,21.6351,26030.0
2017-03-29 15:30:00,34.45,34.48,34.45,34.47,51697.0,21.6351,21.6539,21.6351,21.6477,51697.0
2017-03-29 15:35:00,34.47,34.48,34.45,34.48,27596.0,21.6477,21.6539,21.6351,21.6539,27596.0
2017-03-29 15:40:00,34.48,34.49,34.46,34.47,42712.0,21.6539,21.6602,21.6414,21.6477,42712.0
2017-03-29 15:45:00,34.46,34.48,34.45,34.47,67060.0,21.6414,21.6539,21.6351,21.6477,67060.0
2017-03-29 15:50:00,34.47,34.48,34.44,34.44,100444.0,21.6477,21.6539,21.6288,21.6288,100444.0
2017-03-29 15:55:00,34.44,34.46,34.42,34.44,294495.0,21.6288,21.6414,21.6163,21.6288,294495.0
2017-03-30 09:30:00,34.56,34.58,34.44,34.47,418182.0,21.7042,21.7167,21.6288,21.6477,418182.0
2017-03-30 09:35:00,34.46,34.5,34.43,34.46,104973.0,21.6414,21.6665,21.6225,21.6414,104973.0
2017-03-30 09:40:00,34.47,34.49,34.38,34.4,131624.0,21.6477,21.6602,21.5911,21.6037,131624.0
2017-03-30 09:45:00,34.4,34.46,34.39,34.46,64144.0,21.6037,21.6414,21.5974,21.6414,64144.0
2017-03-30 09:50:00,34.46,34.48,34.41,34.41,96130.0,21.6414,21.6539,21.61,21.61,96130.0
2017-03-30 09:55:00,34.42,34.44,34.38,34.38,64987.0,21.6163,21.6288,21.5911,21.5911,64987.0
2017-03-30 10:00:00,34.38,34.4,34.35,34.39,112719.0,21.5911,21.6037,21.5723,21.5974,112719.0
2017-03-30 10:05:00,34.39,34.4,34.34,34.36,211573.0,21.5974,21.6037,21.566,21.5786,211573.0
2017-03-30 10:10:00,34.36,34.44,34.36,34.44,58544.0,21.5786,21.6288,21.5786,21.6288,58544.0
2017-03-30 10:15:00,34.44,34.45,34.41,34.43,63516.0,21.6288,21.6351,21.61,21.6225,63516.0
2017-03-30 10:20:00,34.43,34.45,34.41,34.45,54354.0,21.6225,21.6351,21.61,21.6351,54354.0
2017-03-30 10:25:00,34.46,34.49,34.44,34.48,47781.0,21.6414,21.6602,21.6288,21.6539,47781.0
2017-03-30 10:30:00,34.48,34.51,34.47,34.51,62737.0,21.6539,21.6728,21.6477,21.6728,62737.0
2017-03-30 10:35:00,34.51,34.52,34.49,34.5,172177.0,21.6728,21.6791,21.6602,21.6665,172177.0
2017-03-30 10:40:00,34.5,34.51,34.47,34.48,79982.0,21.6665,21.6728,21.6477,21.6539,79982.0
2017-03-30 10:45:00,34.49,34.54,34.48,34.53,64794.0,21.6602,21.6916,21.6539,21.6853,64794.0
2017-03-30 10:50:00,34.53,34.55,34.5,34.54,139999.0,21.6853,21.6979,21.6665,21.6916,139999.0
2017-03-30 10:55:00,34.54,34.58,34.51,34.58,115510.0,21.6916,21.7167,21.6728,21.7167,115510.0
2017-03-30 11:00:00,34.58,34.59,34.56,34.57,68834.0,21.7167,21.723,21.7042,21.7105,68834.0
2017-03-30 11:05:00,34.57,34.59,34.56,34.56,71360.0,21.7105,21.723,21.7042,21.7042,71360.0
2017-03-30 11:10:00,34.56,34.58,34.53,34.57,86325.0,21.7042,21.7167,21.6853,21.7105,86325.0
2017-03-30 11:15:00,34.57,34.6,34.57,34.6,87275.0,21.7105,21.7293,21.7105,21.7293,87275.0
2017-03-30 11:20:00,34.59,34.61,34.55,34.56,78462.0,21.723,21.7356,21.6979,21.7042,78462.0
2017-03-30 11:25:00,34.57,34.61,34.56,34.58,118143.0,21.7105,21.7356,21.7042,21.7167,118143.0
2017-03-30 11:30:00,34.57,34.58,34.53,34.55,101149.0,21.7105,21.7167,21.6853,21.6979,101149.0
2017-03-30 11:35:00,34.56,34.57,34.51,34.52,49002.0,21.7042,21.7105,21.6728,21.6791,49002.0
2017-03-30 11:40:00,34.52,34.53,34.5,34.51,17129.0,21.6791,21.6853,21.6665,21.6728,17129.0
2017-03-30 11:45:00,34.52,34.52,34.49,34.49,21530.0,21.6791,21.6791,21.6602,21.6602,21530.0
2017-03-30 11:50:00,34.5,34.5,34.47,34.49,32225.0,21.6665,21.6665,21.6477,21.6602,32225.0
2017-03-30 11:55:00,34.5,34.52,34.49,34.5,34202.0,21.6665,21.6791,21.6602,21.6665,34202.0
2017-03-30 12:00:00,34.51,34.51,34.49,34.5,36490.0,21.6728,21.6728,21.6602,21.6665,36490.0
2017-03-30 12:05:00,34.5,34.52,34.49,34.51,36684.0,21.6665,21.6791,21.6602,21.6728,36684.0
2017-03-30 12:10:00,34.52,34.52,34.47,34.48,26225.0,21.6791,21.6791,21.6477,21.6539,26225.0
2017-03-30 12:15:00,34.48,34.49,34.47,34.48,35261.0,21.6539,21.6602,21.6477,21.6539,35261.0
2017-03-30 12:20:00,34.48,34.49,34.46,34.47,31107.0,21.6539,21.6602,21.6414,21.6477,31107.0
2017-03-30 12:25:00,34.47,34.49,34.46,34.48,39916.0,21.6477,21.6602,21.6414,21.6539,39916.0
2017-03-30 12:30:00,34.47,34.51,34.46,34.5,26653.0,21.6477,21.6728,21.6414,21.6665,26653.0
2017-03-30 12:35:00,34.49,34.5,34.44,34.45,32918.0,21.6602,21.6665,21.6288,21.6351,32918.0
2017-03-30 12:40:00,34.45,34.49,34.44,34.48,41521.0,21.6351,21.6602,21.6288,21.6539,41521.0
2017-03-30 12:45:00,34.48,34.48,34.44,34.45,18742.0,21.6539,21.6539,21.6288,21.6351,18742.0
2017-03-30 12:50:00,34.45,34.47,34.44,34.45,33754.0,21.6351,21.6477,21.6288,21.6351,33754.0
2017-03-30 12:55:00,34.45,34.45,34.42,34.43,45145.0,21.6351,21.6351,21.6163,21.6225,45145.0
2017-03-30 13:00:00,34.42,34.44,34.41,34.43,72291.0,21.6163,21.6288,21.61,21.6225,72291.0
2017-03-30 13:05:00,34.44,34.47,34.43,34.47,50327.0,21.6288,21.6477,21.6225,21.6477,50327.0
2017-03-30 13:10:00,34.46,34.48,34.45,34.47,13117.0,21.6414,21.6539,21.6351,21.6477,13117.0
2017-03-30 13:15:00,34.47,34.48,34.44,34.44,10944.0,21.6477,21.6539,21.6288,21.6288,10944.0
2017-03-30 13:20:00,34.45,34.48,34.43,34.48,27202.0,21.6351,21.6539,21.6225,21.6539,27202.0
2017-03-30 13:25:00,34.48,34.5,34.46,34.5,60806.0,21.6539,21.6665,21.6414,21.6665,60806.0
2017-03-30 13:30:00,34.5,34.51,34.49,34.51,40461.0,21.6665,21.6728,21.6602,21.6728,40461.0
2017-03-30 13:35:00,34.51,34.52,34.49,34.5,56775.0,21.6728,21.6791,21.6602,21.6665,56775.0
2017-03-30 13:40:00,34.51,34.51,34.49,34.5,32291.0,21.6728,21.6728,21.6602,21.6665,32291.0
2017-03-30 13:45:00,34.49,34.53,34.49,34.51,106762.0,21.6602,21.6853,21.6602,21.6728,106762.0
2017-03-30 13:50:00,34.52,34.52,34.51,34.52,30787.0,21.6791,21.6791,21.6728,21.6791,30787.0
2017-03-30 13:55:00,34.51,34.52,34.51,34.52,11933.0,21.6728,21.6791,21.6728,21.6791,11933.0
2017-03-30 14:00:00,34.51,34.55,34.51,34.54,117224.0,21.6728,21.6979,21.6728,21.6916,117224.0
2017-03-30 14:05:00,34.53,34.56,34.52,34.56,72618.0,21.6853,21.7042,21.6791,21.7042,72618.0
2017-03-30 14:10:00,34.55,34.59,34.55,34.59,56266.0,21.6979,21.723,21.6979,21.723,56266.0
2017-03-30 14:15:00,34.58,34.58,34.57,34.58,49836.0,21.7167,21.7167,21.7105,21.7167,49836.0
2017-03-30 14:20:00,34.58,34.58,34.57,34.58,46195.0,21.7167,21.7167,21.7105,21.7167,46195.0
2017-03-30 14:25:00,34.58,34.61,34.57,34.59,114038.0,21.7167,21.7356,21.7105,21.723,114038.0
2017-03-30 14:30:00,34.59,34.61,34.59,34.59,37242.0,21.723,21.7356,21.723,21.723,37242.0
2017-03-30 14:35:00,34.59,34.6,34.59,34.59,50866.0,21.723,21.7293,21.723,21.723,50866.0
2017-03-30 14:40:00,34.59,34.6,34.59,34.59,58067.0,21.723,21.7293,21.723,21.723,58067.0
2017-03-30 14:45:00,34.59,34.6,34.59,34.59,28378.0,21.723,21.7293,21.723,21.723,28378.0
2017-03-30 14:50:00,34.59,34.6,34.56,34.56,113189.0,21.723,21.7293,21.7042,21.7042,113189.0
2017-03-30 14:55:00,34.55,34.58,34.54,34.56,66846.0,21.6979,21.7167,21.6916,21.7042,66846.0
2017-03-30 15:00:00,34.55,34.56,34.54,34.56,80051.0,21.6979,21.7042,21.6916,21.7042,80051.0
2017-03-30 15:05:00,34.56,34.56,34.53,34.53,75564.0,21.7042,21.7042,21.6853,21.6853,75564.0
2017-03-30 15:10:00,34.54,34.56,34.53,34.55,46204.0,21.6916,21.7042,21.6853,21.6979,46204.0
2017-03-30 15:15:00,34.56,34.56,34.55,34.56,11412.0,21.7042,21.7042,21.6979,21.7042,11412.0
2017-03-30 15:20:00,34.55,34.56,34.54,34.55,118914.0,21.6979,21.7042,21.6916,21.6979,118914.0
2017-03-30 15:25:00,34.55,34.56,34.54,34.56,28306.0,21.6979,21.7042,21.6916,21.7042,28306.0
2017-03-30 15:30:00,34.55,34.58,34.55,34.58,49116.0,21.6979,21.7167,21.6979,21.7167,49116.0
2017-03-30 15:35:00,34.57,34.59,34.55,34.57,91329.0,21.7105,21.723,21.6979,21.7105,91329.0
2017-03-30 15:40:00,34.57,34.58,34.56,34.57,73017.0,21.7105,21.7167,21.7042,21.7105,73017.0
2017-03-30 15:45:00,34.57,34.57,34.5,34.53,145338.0,21.7105,21.7105,21.6665,21.6853,145338.0
2017-03-30 15:50:00,34.53,34.54,34.5,34.51,79568.0,21.6853,21.6916,21.6665,21.6728,79568.0
2017-03-30 15:55:00,34.51,34.54,34.49,34.54,155427.0,21.6728,21.6916,21.6602,21.6916,155427.0
2017-03-31 09:30:00,34.47,34.5,34.45,34.49,121498.0,21.6477,21.6665,21.6351,21.6602,121498.0
2017-03-31 09:35:00,34.5,34.52,34.48,34.48,102456.0,21.6665,21.6791,21.6539,21.6539,102456.0
2017-03-31 09:40:00,34.48,34.53,34.48,34.5,73994.0,21.6539,21.6853,21.6539,21.6665,73994.0
2017-03-31 09:45:00,34.5,34.51,34.46,34.49,92512.0,21.6665,21.6728,21.6414,21.6602,92512.0
2017-03-31 09:50:00,34.49,34.51,34.45,34.48,67708.0,21.6602,21.6728,21.6351,21.6539,67708.0
2017-03-31 09:55:00,34.48,34.49,34.4,34.41,120535.0,21.6539,21.6602,21.6037,21.61,120535.0
2017-03-31 10:00:00,34.41,34.45,34.39,34.43,119397.0,21.61,21.6351,21.5974,21.6225,119397.0
2017-03-31 10:05:00,34.43,34.47,34.41,34.42,50446.0,21.6225,21.6477,21.61,21.6163,50446.0
2017-03-31 10:10:00,34.41,34.42,34.39,34.41,75109.0,21.61,21.6163,21.5974,21.61,75109.0
2017-03-31 10:15:00,34.41,34.43,34.4,34.43,155194.0,21.61,21.6225,21.6037,21.6225,155194.0
2017-03-31 10:20:00,34.42,34.43,34.37,34.41,148894.0,21.6163,21.6225,21.5849,21.61,148894.0
2017-03-31 10:25:00,34.41,34.42,34.36,34.36,153447.0,21.61,21.6163,21.5786,21.5786,153447.0
2017-03-31 10:30:00,34.37,34.39,34.35,34.39,138333.0,21.5849,21.5974,21.5723,21.5974,138333.0
2017-03-31 10:35:00,34.38,34.42,34.38,34.41,107457.0,21.5911,21.6163,21.5911,21.61,107457.0
2017-03-31 10:40:00,34.41,34.43,34.39,34.42,82222.0,21.61,21.6225,21.5974,21.6163,82222.0
2017-03-31 10:45:00,34.42,34.46,34.42,34.45,61492.0,21.6163,21.6414,21.6163,21.6351,61492.0
2017-03-31 10:50:00,34.45,34.48,34.44,34.45,59454.0,21.6351,21.6539,21.6288,21.6351,59454.0
2017-03-31 10:55:00,34.45,34.49,34.43,34.44,57576.0,21.6351,21.6602,21.6225,21.6288,57576.0
2017-03-31 11:00:00,34.44,34.45,34.39,34.39,38764.0,21.6288,21.6351,21.5974,21.5974,38764.0
2017-03-31 11:05:00,34.39,34.4,34.35,34.37,46974.0,21.5974,21.6037,21.5723,21.5849,46974.0
2017-03-31 11:10:00,34.37,34.44,34.35,34.42,68108.0,21.5849,21.6288,21.5723,21.6163,68108.0
2017-03-31 11:15:00,34.41,34.44,34.37,34.43,35521.0,21.61,21.6288,21.5849,21.6225,35521.0
2017-03-31 11:20:00,34.44,34.48,34.43,34.47,53470.0,21.6288,21.6539,21.6225,21.6477,53470.0
2017-03-31 11:25:00,34.47,34.51,34.44,34.44,87427.0,21.6477,21.6728,21.6288,21.6288,87427.0
2017-03-31 11:30:00,34.44,34.46,34.35,34.37,99746.0,21.6288,21.6414,21.5723,21.5849,99746.0
2017-03-31 11:35:00,34.36,34.38,34.35,34.37,47015.0,21.5786,21.5911,21.5723,21.5849,47015.0
2017-03-31 11:40:00,34.36,34.37,34.33,34.35,48437.0,21.5786,21.5849,21.5597,21.5723,48437.0
2017-03-31 11:45:00,34.35,34.37,34.34,34.37,32749.0,21.5723,21.5849,21.566,21.5849,32749.0
2017-03-31 11:50:00,34.38,34.39,34.36,34.37,31993.0,21.5911,21.5974,21.5786,21.5849,31993.0
2017-03-31 11:55:00,34.38,34.4,34.37,34.4,17564.0,21.5911,21.6037,21.5849,21.6037,17564.0
2017-03-31 12:00:00,34.4,34.42,34.39,34.4,14270.0,21.6037,21.6163,21.5974,21.6037,14270.0
2017-03-31 12:05:00,34.41,34.43,34.4,34.41,17493.0,21.61,21.6225,21.6037,21.61,17493.0
2017-03-31 12:10:00,34.41,34.43,34.4,34.43,40454.0,21.61,21.6225,21.6037,21.6225,40454.0
2017-03-31 12:15:00,34.43,34.43,34.4,34.41,32452.0,21.6225,21.6225,21.6037,21.61,32452.0
2017-03-31 12:20:00,34.42,34.44,34.41,34.44,43158.0,21.6163,21.6288,21.61,21.6288,43158.0
2017-03-31 12:25:00,34.44,34.45,34.42,34.45,24271.0,21.6288,21.6351,21.6163,21.6351,24271.0
2017-03-31 12:30:00,34.45,34.47,34.44,34.45,46290.0,21.6351,21.6477,21.6288,21.6351,46290.0
2017-03-31 12:35:00,34.45,34.48,34.44,34.48,40724.0,21.6351,21.6539,21.6288,21.6539,40724.0
2017-03-31 12:40:00,34.48,34.5,34.46,34.46,39824.0,21.6539,21.6665,21.6414,21.6414,39824.0
2017-03-31 12:45:00,34.45,34.46,34.42,34.43,20932.0,21.6351,21.6414,21.6163,21.6225,20932.0
2017-03-31 12:50:00,34.43,34.44,34.42,34.42,13874.0,21.6225,21.6288,21.6163,21.6163,13874.0
2017-03-31 12:55:00,34.43,34.43,34.41,34.42,33453.0,21.6225,21.6225,21.61,21.6163,33453.0
2017-03-31 13:00:00,34.42,34.42,34.4,34.41,82228.0,21.6163,21.6163,21.6037,21.61,82228.0
2017-03-31 13:05:00,34.41,34.44,34.41,34.41,35518.0,21.61,21.6288,21.61,21.61,35518.0
2017-03-31 13:10:00,34.41,34.43,34.41,34.43,15593.0,21.61,21.6225,21.61,21.6225,15593.0
2017-03-31 13:15:00,34.43,34.44,34.42,34.44,25872.0,21.6225,21.6288,21.6163,21.6288,25872.0
2017-03-31 13:20:00,34.44,34.44,34.42,34.42,22551.0,21.6288,21.6288,21.6163,21.6163,22551.0
2017-03-31 13:25:00,34.42,34.46,34.42,34.45,15450.0,21.6163,21.6414,21.6163,21.6351,15450.0
2017-03-31 13:30:00,34.45,34.47,34.45,34.45,28074.0,21.6351,21.6477,21.6351,21.6351,28074.0
2017-03-31 13:35:00,34.46,34.48,34.46,34.47,21500.0,21.6414,21.6539,21.6414,21.6477,21500.0
2017-03-31 13:40:00,34.47,34.49,34.46,34.47,23367.0,21.6477,21.6602,21.6414,21.6477,23367.0
2017-03-31 13:45:00,34.47,34.48,34.47,34.47,9093.0,21.6477,21.6539,21.6477,21.6477,9093.0
2017-03-31 13:50:00,34.47,34.5,34.47,34.5,39992.0,21.6477,21.6665,21.6477,21.6665,39992.0
2017-03-31 13:55:00,34.5,34.5,34.46,34.46,25012.0,21.6665,21.6665,21.6414,21.6414,25012.0
2017-03-31 14:00:00,34.47,34.48,34.45,34.45,30690.0,21.6477,21.6539,21.6351,21.6351,30690.0
2017-03-31 14:05:00,34.46,34.48,34.45,34.47,28442.0,21.6414,21.6539,21.6351,21.6477,28442.0
2017-03-31 14:10:00,34.46,34.47,34.43,34.47,40626.0,21.6414,21.6477,21.6225,21.6477,40626.0
2017-03-31 14:15:00,34.47,34.5,34.46,34.49,36523.0,21.6477,21.6665,21.6414,21.6602,36523.0
2017-03-31 14:20:00,34.5,34.5,34.47,34.48,44556.0,21.6665,21.6665,21.6477,21.6539,44556.0
2017-03-31 14:25:00,34.47,34.5,34.46,34.46,27306.0,21.6477,21.6665,21.6414,21.6414,27306.0
2017-03-31 14:30:00,34.46,34.48,34.45,34.48,20023.0,21.6414,21.6539,21.6351,21.6539,20023.0
2017-03-31 14:35:00,34.48,34.48,34.45,34.46,35075.0,21.6539,21.6539,21.6351,21.6414,35075.0
2017-03-31 14:40:00,34.46,34.46,34.42,34.45,57910.0,21.6414,21.6414,21.6163,21.6351,57910.0
2017-03-31 14:45:00,34.45,34.46,34.43,34.45,41141.0,21.6351,21.6414,21.6225,21.6351,41141.0
2017-03-31 14:50:00,34.45,34.46,34.45,34.45,13956.0,21.6351,21.6414,21.6351,21.6351,13956.0
2017-03-31 14:55:00,34.45,34.46,34.45,34.45,21993.0,21.6351,21.6414,21.6351,21.6351,21993.0
2017-03-31 15:00:00,34.45,34.48,34.45,34.47,62333.0,21.6351,21.6539,21.6351,21.6477,62333.0
2017-03-31 15:05:00,34.46,34.47,34.45,34.45,20700.0,21.6414,21.6477,21.6351,21.6351,20700.0
2017-03-31 15:10:00,34.45,34.49,34.45,34.48,44312.0,21.6351,21.6602,21.6351,21.6539,44312.0
2017-03-31 15:15:00,34.47,34.48,34.46,34.47,27755.0,21.6477,21.6539,21.6414,21.6477,27755.0
2017-03-31 15:20:00,34.48,34.49,34.46,34.48,40248.0,21.6539,21.6602,21.6414,21.6539,40248.0
2017-03-31 15:25:00,34.48,34.49,34.48,34.48,20332.0,21.6539,21.6602,21.6539,21.6539,20332.0
2017-03-31 15:30:00,34.48,34.53,34.48,34.51,100546.0,21.6539,21.6853,21.6539,21.6728,100546.0
2017-03-31 15:35:00,34.51,34.53,34.51,34.52,44486.0,21.6728,21.6853,21.6728,21.6791,44486.0
2017-03-31 15:40:00,34.51,34.52,34.48,34.48,69853.0,21.6728,21.6791,21.6539,21.6539,69853.0
2017-03-31 15:45:00,34.49,34.53,34.48,34.5,125810.0,21.6602,21.6853,21.6539,21.6665,125810.0
2017-03-31 15:50:00,34.5,34.52,34.49,34.52,105397.0,21.6665,21.6791,21.6602,21.6791,105397.0
2017-03-31 15:55:00,34.52,34.53,34.51,34.51,218280.0,21.6791,21.6853,21.6728,21.6728,218280.0
2017-04-03 09:30:00,34.59,34.63,34.57,34.62,245846.0,21.723,21.7481,21.7105,21.7419,245846.0
2017-04-03 09:35:00,34.62,34.63,34.56,34.57,174234.0,21.7419,21.7481,21.7042,21.7105,174234.0
2017-04-03 09:40:00,34.57,34.57,34.49,34.51,190505.0,21.7105,21.7105,21.6602,21.6728,190505.0
2017-04-03 09:45:00,34.52,34.54,34.49,34.49,99942.0,21.6791,21.6916,21.6602,21.6602,99942.0
2017-04-03 09:50:00,34.5,34.51,34.43,34.43,58753.0,21.6665,21.6728,21.6225,21.6225,58753.0
2017-04-03 09:55:00,34.43,34.47,34.4,34.44,59084.0,21.6225,21.6477,21.6037,21.6288,59084.0
2017-04-03 10:00:00,34.44,34.45,34.35,34.37,59358.0,21.6288,21.6351,21.5723,21.5849,59358.0
2017-04-03 10:05:00,34.37,34.41,34.34,34.39,87807.0,21.5849,21.61,21.566,21.5974,87807.0
2017-04-03 10:10:00,34.39,34.41,34.36,34.39,50685.0,21.5974,21.61,21.5786,21.5974,50685.0
2017-04-03 10:15:00,34.39,34.39,34.34,34.36,60292.0,21.5974,21.5974,21.566,21.5786,60292.0
2017-04-03 10:20:00,34.36,34.38,34.35,34.38,50571.0,21.5786,21.5911,21.5723,21.5911,50571.0
2017-04-03 10:25:00,34.38,34.4,34.36,34.4,84466.0,21.5911,21.6037,21.5786,21.6037,84466.0
2017-04-03 10:30:00,34.39,34.45,34.39,34.43,64979.0,21.5974,21.6351,21.5974,21.6225,64979.0
2017-04-03 10:35:00,34.42,34.43,34.39,34.4,121666.0,21.6163,21.6225,21.5974,21.6037,121666.0
2017-04-03 10:40:00,34.39,34.4,34.35,34.37,59115.0,21.5974,21.6037,21.5723,21.5849,59115.0
2017-04-03 10:45:00,34.37,34.38,34.34,34.36,50664.0,21.5849,21.5911,21.566,21.5786,50664.0
2017-04-03 10:50:00,34.35,34.36,34.29,34.31,95555.0,21.5723,21.5786,21.5346,21.5472,95555.0
2017-04-03 10:55:00,34.3,34.3,34.22,34.23,67809.0,21.5409,21.5409,21.4907,21.4969,67809.0
2017-04-03 11:00:00,34.23,34.24,34.18,34.19,91120.0,21.4969,21.5032,21.4655,21.4718,91120.0
2017-04-03 11:05:00,34.19,34.2,34.16,34.17,39846.0,21.4718,21.4781,21.453,21.4593,39846.0
2017-04-03 11:10:00,34.18,34.2,34.15,34.15,49971.0,21.4655,21.4781,21.4467,21.4467,49971.0
2017-04-03 11:15:00,34.15,34.19,34.13,34.13,89493.0,21.4467,21.4718,21.4341,21.4341,89493.0
2017-04-03 11:20:00,34.13,34.14,34.1,34.13,53143.0,21.4341,21.4404,21.4153,21.4341,53143.0
2017-04-03 11:25:00,34.13,34.16,34.1,34.16,68345.0,21.4341,21.453,21.4153,21.453,68345.0
2017-04-03 11:30:00,34.16,34.18,34.08,34.09,127665.0,21.453,21.4655,21.4027,21.409,127665.0
2017-04-03 11:35:00,34.1,34.13,34.08,34.12,37400.0,21.4153,21.4341,21.4027,21.4279,37400.0
2017-04-03 11:40:00,34.11,34.12,34.09,34.11,33012.0,21.4216,21.4279,21.409,21.4216,33012.0
2017-04-03 11:45:00,34.12,34.12,34.05,34.07,40159.0,21.4279,21.4279,21.3839,21.3965,40159.0
2017-04-03 11:50:00,34.06,34.08,34.05,34.07,36452.0,21.3902,21.4027,21.3839,21.3965,36452.0
2017-04-03 11:55:00,34.07,34.1,34.05,34.06,50492.0,21.3965,21.4153,21.3839,21.3902,50492.0
2017-04-03 12:00:00,34.06,34.07,34.02,34.05,47037.0,21.3902,21.3965,21.3651,21.3839,47037.0
2017-04-03 12:05:00,34.05,34.09,34.04,34.09,88357.0,21.3839,21.409,21.3776,21.409,88357.0
2017-04-03 12:10:00,34.09,34.1,34.05,34.06,39844.0,21.409,21.4153,21.3839,21.3902,39844.0
2017-04-03 12:15:00,34.07,34.11,34.06,34.09,31517.0,21.3965,21.4216,21.3902,21.409,31517.0
2017-04-03 12:20:00,34.09,34.12,34.09,34.11,45908.0,21.409,21.4279,21.409,21.4216,45908.0
2017-04-03 12:25:00,34.11,34.12,34.1,34.12,32615.0,21.4216,21.4279,21.4153,21.4279,32615.0
2017-04-03 12:30:00,34.11,34.12,34.1,34.11,57277.0,21.4216,21.4279,21.4153,21.4216,57277.0
2017-04-03 12:35:00,34.12,34.14,34.11,34.14,20668.0,21.4279,21.4404,21.4216,21.4404,20668.0
2017-04-03 12:40:00,34.14,34.16,34.12,34.16,44635.0,21.4404,21.453,21.4279,21.453,44635.0
2017-04-03 12:45:00,34.16,34.19,34.14,34.18,70470.0,21.453,21.4718,21.4404,21.4655,70470.0
2017-04-03 12:50:00,34.18,34.19,34.15,34.16,30434.0,21.4655,21.4718,21.4467,21.453,30434.0
2017-04-03 12:55:00,34.16,34.19,34.16,34.19,52253.0,21.453,21.4718,21.453,21.4718,52253.0
2017-04-03 13:00:00,34.19,34.2,34.17,34.18,24199.0,21.4718,21.4781,21.4593,21.4655,24199.0
2017-04-03 13:05:00,34.17,34.2,34.17,34.18,51091.0,21.4593,21.4781,21.4593,21.4655,51091.0
2017-04-03 13:10:00,34.18,34.19,34.17,34.18,12588.0,21.4655,21.4718,21.4593,21.4655,12588.0
2017-04-03 13:15:00,34.19,34.19,34.18,34.19,21694.0,21.4718,21.4718,21.4655,21.4718,21694.0
2017-04-03 13:20:00,34.18,34.22,34.18,34.2,46477.0,21.4655,21.4907,21.4655,21.4781,46477.0
2017-04-03 13:25:00,34.2,34.21,34.18,34.19,32383.0,21.4781,21.4844,21.4655,21.4718,32383.0
2017-04-03 13:30:00,34.2,34.21,34.18,34.2,41677.0,21.4781,21.4844,21.4655,21.4781,41677.0
2017-04-03 13:35:00,34.2,34.21,34.17,34.18,60029.0,21.4781,21.4844,21.4593,21.4655,60029.0
2017-04-03 13:40:00,34.18,34.19,34.15,34.16,28367.0,21.4655,21.4718,21.4467,21.453,28367.0
2017-04-03 13:45:00,34.16,34.18,34.14,34.18,34668.0,21.453,21.4655,21.4404,21.4655,34668.0
2017-04-03 13:50:00,34.18,34.19,34.17,34.18,16157.0,21.4655,21.4718,21.4593,21.4655,16157.0
2017-04-03 13:55:00,34.19,34.2,34.17,34.19,27123.0,21.4718,21.4781,21.4593,21.4718,27123.0
2017-04-03 14:00:00,34.19,34.21,34.18,34.2,39960.0,21.4718,21.4844,21.4655,21.4781,39960.0
2017-04-03 14:05:00,34.2,34.21,34.17,34.2,27677.0,21.4781,21.4844,21.4593,21.4781,27677.0
2017-04-03 14:10:00,34.2,34.21,34.17,34.2,31932.0,21.4781,21.4844,21.4593,21.4781,31932.0
2017-04-03 14:15:00,34.2,34.21,34.16,34.18,68399.0,21.4781,21.4844,21.453,21.4655,68399.0
2017-04-03 14:20:00,34.18,34.19,34.16,34.18,84341.0,21.4655,21.4718,21.453,21.4655,84341.0
2017-04-03 14:25:00,34.18,34.19,34.15,34.19,48260.0,21.4655,21.4718,21.4467,21.4718,48260.0
2017-04-03 14:30:00,34.18,34.2,34.17,34.2,35976.0,21.4655,21.4781,21.4593,21.4781,35976.0
2017-04-03 14:35:00,34.19,34.22,34.19,34.22,43318.0,21.4718,21.4907,21.4718,21.4907,43318.0
2017-04-03 14:40:00,34.22,34.25,34.22,34.24,55532.0,21.4907,21.5095,21.4907,21.5032,55532.0
2017-04-03 14:45:00,34.25,34.28,34.24,34.27,40011.0,21.5095,21.5283,21.5032,21.5221,40011.0
2017-04-03 14:50:00,34.27,34.29,34.26,34.27,38955.0,21.5221,21.5346,21.5158,21.5221,38955.0
2017-04-03 14:55:00,34.27,34.3,34.26,34.3,50001.0,21.5221,21.5409,21.5158,21.5409,50001.0
2017-04-03 15:00:00,34.29,34.33,34.29,34.32,114503.0,21.5346,21.5597,21.5346,21.5535,114503.0
2017-04-03 15:05:00,34.32,34.34,34.3,34.34,38883.0,21.5535,21.566,21.5409,21.566,38883.0
2017-04-03 15:10:00,34.34,34.38,34.33,34.38,93087.0,21.566,21.5911,21.5597,21.5911,93087.0
2017-04-03 15:15:00,34.38,34.39,34.36,34.38,76952.0,21.5911,21.5974,21.5786,21.5911,76952.0
2017-04-03 15:20:00,34.38,34.42,34.38,34.42,50165.0,21.5911,21.6163,21.5911,21.6163,50165.0
2017-04-03 15:25:00,34.42,34.42,34.4,34.41,58699.0,21.6163,21.6163,21.6037,21.61,58699.0
2017-04-03 15:30:00,34.41,34.42,34.38,34.4,66816.0,21.61,21.6163,21.5911,21.6037,66816.0
2017-04-03 15:35:00,34.4,34.42,34.4,34.41,59769.0,21.6037,21.6163,21.6037,21.61,59769.0
2017-04-03 15:40:00,34.41,34.42,34.38,34.41,137635.0,21.61,21.6163,21.5911,21.61,137635.0
2017-04-03 15:45:00,34.4,34.41,34.38,34.39,76182.0,21.6037,21.61,21.5911,21.5974,76182.0
2017-04-03 15:50:00,34.39,34.39,34.38,34.38,100936.0,21.5974,21.5974,21.5911,21.5911,100936.0
2017-04-03 15:55:00,34.39,34.41,34.38,34.39,221251.0,21.5974,21.61,21.5911,21.5974,221251.0
2017-04-04 09:30:00,34.52,34.53,34.44,34.45,250583.0,21.6791,21.6853,21.6288,21.6351,250583.0
2017-04-04 09:35:00,34.45,34.48,34.42,34.43,150438.0,21.6351,21.6539,21.6163,21.6225,150438.0
2017-04-04 09:40:00,34.44,34.44,34.38,34.39,119213.0,21.6288,21.6288,21.5911,21.5974,119213.0
2017-04-04 09:45:00,34.39,34.44,34.39,34.42,48403.0,21.5974,21.6288,21.5974,21.6163,48403.0
2017-04-04 09:50:00,34.42,34.44,34.35,34.36,50609.0,21.6163,21.6288,21.5723,21.5786,50609.0
2017-04-04 09:55:00,34.36,34.39,34.35,34.37,26252.0,21.5786,21.5974,21.5723,21.5849,26252.0
2017-04-04 10:00:00,34.38,34.38,34.32,34.33,65188.0,21.5911,21.5911,21.5535,21.5597,65188.0
2017-04-04 10:05:00,34.34,34.39,34.33,34.35,55848.0,21.566,21.5974,21.5597,21.5723,55848.0
2017-04-04 10:10:00,34.35,34.41,34.34,34.41,63432.0,21.5723,21.61,21.566,21.61,63432.0
2017-04-04 10:15:00,34.41,34.43,34.4,34.43,59394.0,21.61,21.6225,21.6037,21.6225,59394.0
2017-04-04 10:20:00,34.43,34.45,34.42,34.44,40026.0,21.6225,21.6351,21.6163,21.6288,40026.0
2017-04-04 10:25:00,34.44,34.46,34.42,34.45,52488.0,21.6288,21.6414,21.6163,21.6351,52488.0
2017-04-04 10:30:00,34.45,34.53,34.44,34.52,58790.0,21.6351,21.6853,21.6288,21.6791,58790.0
2017-04-04 10:35:00,34.52,34.54,34.51,34.52,29715.0,21.6791,21.6916,21.6728,21.6791,29715.0
2017-04-04 10:40:00,34.52,34.57,34.52,34.55,33492.0,21.6791,21.7105,21.6791,21.6979,33492.0
2017-04-04 10:45:00,34.55,34.56,34.5,34.5,24594.0,21.6979,21.7042,21.6665,21.6665,24594.0
2017-04-04 10:50:00,34.51,34.54,34.5,34.51,26492.0,21.6728,21.6916,21.6665,21.6728,26492.0
2017-04-04 10:55:00,34.51,34.53,34.49,34.52,22874.0,21.6728,21.6853,21.6602,21.6791,22874.0
2017-04-04 11:00:00,34.52,34.57,34.51,34.56,37640.0,21.6791,21.7105,21.6728,21.7042,37640.0
2017-04-04 11:05:00,34.57,34.58,34.55,34.57,46670.0,21.7105,21.7167,21.6979,21.7105,46670.0
2017-04-04 11:10:00,34.57,34.58,34.54,34.54,52383.0,21.7105,21.7167,21.6916,21.6916,52383.0
2017-04-04 11:15:00,34.55,34.57,34.54,34.57,42798.0,21.6979,21.7105,21.6916,21.7105,42798.0
2017-04-04 11:20:00,34.58,34.61,34.57,34.59,84987.0,21.7167,21.7356,21.7105,21.723,84987.0
2017-04-04 11:25:00,34.59,34.61,34.55,34.55,55996.0,21.723,21.7356,21.6979,21.6979,55996.0
2017-04-04 11:30:00,34.57,34.6,34.54,34.59,46305.0,21.7105,21.7293,21.6916,21.723,46305.0
2017-04-04 11:35:00,34.59,34.61,34.57,34.6,21499.0,21.723,21.7356,21.7105,21.7293,21499.0
2017-04-04 11:40:00,34.6,34.62,34.59,34.6,23587.0,21.7293,21.7419,21.723,21.7293,23587.0
2017-04-04 11:45:00,34.6,34.64,34.6,34.64,23938.0,21.7293,21.7544,21.7293,21.7544,23938.0
2017-04-04 11:50:00,34.64,34.66,34.63,34.66,39551.0,21.7544,21.767,21.7481,21.767,39551.0
2017-04-04 11:55:00,34.65,34.66,34.62,34.62,30535.0,21.7607,21.767,21.7419,21.7419,30535.0
2017-04-04 12:00:00,34.62,34.63,34.6,34.62,37192.0,21.7419,21.7481,21.7293,21.7419,37192.0
2017-04-04 12:05:00,34.62,34.65,34.61,34.64,15323.0,21.7419,21.7607,21.7356,21.7544,15323.0
2017-04-04 12:10:00,34.63,34.66,34.63,34.65,37918.0,21.7481,21.767,21.7481,21.7607,37918.0
2017-04-04 12:15:00,34.65,34.66,34.64,34.65,26796.0,21.7607,21.767,21.7544,21.7607,26796.0
2017-04-04 12:20:00,34.65,34.65,34.6,34.6,20685.0,21.7607,21.7607,21.7293,21.7293,20685.0
2017-04-04 12:25:00,34.61,34.62,34.59,34.61,32399.0,21.7356,21.7419,21.723,21.7356,32399.0
2017-04-04 12:30:00,34.62,34.62,34.6,34.62,24202.0,21.7419,21.7419,21.7293,21.7419,24202.0
2017-04-04 12:35:00,34.61,34.65,34.61,34.64,33551.0,21.7356,21.7607,21.7356,21.7544,33551.0
2017-04-04 12:40:00,34.65,34.65,34.61,34.63,42404.0,21.7607,21.7607,21.7356,21.7481,42404.0
2017-04-04 12:45:00,34.63,34.64,34.6,34.62,69363.0,21.7481,21.7544,21.7293,21.7419,69363.0
2017-04-04 12:50:00,34.62,34.62,34.6,34.6,28598.0,21.7419,21.7419,21.7293,21.7293,28598.0
2017-04-04 12:55:00,34.6,34.61,34.59,34.61,87490.0,21.7293,21.7356,21.723,21.7356,87490.0
2017-04-04 13:00:00,34.6,34.6,34.59,34.59,25463.0,21.7293,21.7293,21.723,21.723,25463.0
2017-04-04 13:05:00,34.59,34.61,34.59,34.59,15037.0,21.723,21.7356,21.723,21.723,15037.0
2017-04-04 13:10:00,34.59,34.6,34.58,34.59,59250.0,21.723,21.7293,21.7167,21.723,59250.0
2017-04-04 13:15:00,34.59,34.6,34.58,34.59,47723.0,21.723,21.7293,21.7167,21.723,47723.0
2017-04-04 13:20:00,34.58,34.59,34.58,34.59,8810.0,21.7167,21.723,21.7167,21.723,8810.0
2017-04-04 13:25:00,34.58,34.6,34.58,34.59,17816.0,21.7167,21.7293,21.7167,21.723,17816.0
2017-04-04 13:30:00,34.59,34.63,34.58,34.63,32033.0,21.723,21.7481,21.7167,21.7481,32033.0
2017-04-04 13:35:00,34.63,34.64,34.62,34.64,16086.0,21.7481,21.7544,21.7419,21.7544,16086.0
2017-04-04 13:40:00,34.64,34.64,34.62,34.63,20936.0,21.7544,21.7544,21.7419,21.7481,20936.0
2017-04-04 13:45:00,34.63,34.63,34.61,34.63,33183.0,21.7481,21.7481,21.7356,21.7481,33183.0
2017-04-04 13:50:00,34.63,34.64,34.62,34.64,11027.0,21.7481,21.7544,21.7419,21.7544,11027.0
2017-04-04 13:55:00,34.64,34.65,34.63,34.65,18548.0,21.7544,21.7607,21.7481,21.7607,18548.0
2017-04-04 14:00:00,34.65,34.65,34.64,34.65,18880.0,21.7607,21.7607,21.7544,21.7607,18880.0
2017-04-04 14:05:00,34.64,34.65,34.64,34.64,22027.0,21.7544,21.7607,21.7544,21.7544,22027.0
2017-04-04 14:10:00,34.64,34.67,34.64,34.66,39156.0,21.7544,21.7733,21.7544,21.767,39156.0
2017-04-04 14:15:00,34.66,34.67,34.65,34.66,16691.0,21.767,21.7733,21.7607,21.767,16691.0
2017-04-04 14:20:00,34.66,34.67,34.65,34.66,31884.0,21.767,21.7733,21.7607,21.767,31884.0
2017-04-04 14:25:00,34.66,34.68,34.66,34.67,28135.0,21.767,21.7795,21.767,21.7733,28135.0
2017-04-04 14:30:00,34.67,34.68,34.66,34.68,17770.0,21.7733,21.7795,21.767,21.7795,17770.0
2017-04-04 14:35:00,34.68,34.69,34.67,34.68,23931.0,21.7795,21.7858,21.7733,21.7795,23931.0
2017-04-04 14:40:00,34.69,34.69,34.65,34.67,58575.0,21.7858,21.7858,21.7607,21.7733,58575.0
2017-04-04 14:45:00,34.68,34.7,34.66,34.69,31254.0,21.7795,21.7921,21.767,21.7858,31254.0
2017-04-04 14:50:00,34.7,34.71,34.68,34.7,39144.0,21.7921,21.7984,21.7795,21.7921,39144.0
2017-04-04 14:55:00,34.7,34.71,34.68,34.68,25923.0,21.7921,21.7984,21.7795,21.7795,25923.0
2017-04-04 15:00:00,34.68,34.7,34.67,34.7,23391.0,21.7795,21.7921,21.7733,21.7921,23391.0
2017-04-04 15:05:00,34.7,34.7,34.68,34.68,24977.0,21.7921,21.7921,21.7795,21.7795,24977.0
2017-04-04 15:10:00,34.69,34.69,34.65,34.66,36837.0,21.7858,21.7858,21.7607,21.767,36837.0
2017-04-04 15:15:00,34.67,34.69,34.66,34.67,24297.0,21.7733,21.7858,21.767,21.7733,24297.0
2017-04-04 15:20:00,34.67,34.68,34.65,34.65,25985.0,21.7733,21.7795,21.7607,21.7607,25985.0
2017-04-04 15:25:00,34.66,34.66,34.65,34.66,20032.0,21.767,21.767,21.7607,21.767,20032.0
2017-04-04 15:30:00,34.66,34.69,34.65,34.68,46329.0,21.767,21.7858,21.7607,21.7795,46329.0
2017-04-04 15:35:00,34.68,34.71,34.68,34.7,53159.0,21.7795,21.7984,21.7795,21.7921,53159.0
2017-04-04 15:40:00,34.7,34.72,34.69,34.7,70089.0,21.7921,21.8047,21.7858,21.7921,70089.0
2017-04-04 15:45:00,34.7,34.72,34.7,34.71,51352.0,21.7921,21.8047,21.7921,21.7984,51352.0
2017-04-04 15:50:00,34.71,34.73,34.7,34.73,161137.0,21.7984,21.8109,21.7921,21.8109,161137.0
2017-04-04 15:55:00,34.73,34.8,34.72,34.79,649602.0,21.8109,21.8549,21.8047,21.8486,649602.0
2017-04-05 09:30:00,35.05,35.09,35.05,35.09,283513.0,22.0119,22.037,22.0119,22.037,283513.0
2017-04-05 09:35:00,35.08,35.11,35.07,35.08,227407.0,22.0308,22.0496,22.0245,22.0308,227407.0
2017-04-05 09:40:00,35.08,35.09,35.03,35.04,80771.0,22.0308,22.037,21.9994,22.0056,80771.0
2017-04-05 09:45:00,35.04,35.1,35.03,35.08,122272.0,22.0056,22.0433,21.9994,22.0308,122272.0
2017-04-05 09:50:00,35.09,35.15,35.09,35.13,197227.0,22.037,22.0747,22.037,22.0622,197227.0
2017-04-05 09:55:00,35.13,35.15,35.12,35.13,65368.0,22.0622,22.0747,22.0559,22.0622,65368.0
2017-04-05 10:00:00,35.12,35.18,35.1,35.18,189415.0,22.0559,22.0936,22.0433,22.0936,189415.0
2017-04-05 10:05:00,35.18,35.2,35.16,35.17,90866.0,22.0936,22.1061,22.081,22.0873,90866.0
2017-04-05 10:10:00,35.17,35.2,35.16,35.17,132209.0,22.0873,22.1061,22.081,22.0873,132209.0
2017-04-05 10:15:00,35.18,35.22,35.16,35.21,113724.0,22.0936,22.1187,22.081,22.1124,113724.0
2017-04-05 10:20:00,35.21,35.26,35.2,35.22,101106.0,22.1124,22.1438,22.1061,22.1187,101106.0
2017-04-05 10:25:00,35.23,35.27,35.21,35.23,146974.0,22.125,22.1501,22.1124,22.125,146974.0
2017-04-05 10:30:00,35.21,35.22,35.05,35.06,376874.0,22.1124,22.1187,22.0119,22.0182,376874.0
2017-04-05 10:35:00,35.05,35.05,35.0,35.03,145846.0,22.0119,22.0119,21.9805,21.9994,145846.0
2017-04-05 10:40:00,35.03,35.05,35.0,35.03,72548.0,21.9994,22.0119,21.9805,21.9994,72548.0
2017-04-05 10:45:00,35.03,35.05,35.0,35.0,47805.0,21.9994,22.0119,21.9805,21.9805,47805.0
2017-04-05 10:50:00,35.0,35.01,34.97,35.0,133279.0,21.9805,21.9868,21.9617,21.9805,133279.0
2017-04-05 10:55:00,35.01,35.02,34.96,34.98,35582.0,21.9868,21.9931,21.9554,21.968,35582.0
2017-04-05 11:00:00,34.98,34.99,34.93,34.94,78324.0,21.968,21.9742,21.9366,21.9428,78324.0
2017-04-05 11:05:00,34.93,34.94,34.85,34.85,53950.0,21.9366,21.9428,21.8863,21.8863,53950.0
2017-04-05 11:10:00,34.85,34.91,34.85,34.88,82653.0,21.8863,21.924,21.8863,21.9052,82653.0
2017-04-05 11:15:00,34.88,34.89,34.82,34.87,123616.0,21.9052,21.9114,21.8675,21.8989,123616.0
2017-04-05 11:20:00,34.86,34.87,34.8,34.83,135129.0,21.8926,21.8989,21.8549,21.8738,135129.0
2017-04-05 11:25:00,34.82,34.86,34.78,34.83,83258.0,21.8675,21.8926,21.8423,21.8738,83258.0
2017-04-05 11:30:00,34.83,34.86,34.8,34.81,93251.0,21.8738,21.8926,21.8549,21.8612,93251.0
2017-04-05 11:35:00,34.81,34.85,34.81,34.84,38863.0,21.8612,21.8863,21.8612,21.88,38863.0
2017-04-05 11:40:00,34.84,34.86,34.83,34.84,25540.0,21.88,21.8926,21.8738,21.88,25540.0
2017-04-05 11:45:00,34.83,34.87,34.83,34.85,33011.0,21.8738,21.8989,21.8738,21.8863,33011.0
2017-04-05 11:50:00,34.85,34.88,34.85,34.86,36489.0,21.8863,21.9052,21.8863,21.8926,36489.0
2017-04-05 11:55:00,34.87,34.88,34.86,34.88,24374.0,21.8989,21.9052,21.8926,21.9052,24374.0
2017-04-05 12:00:00,34.88,34.88,34.86,34.86,17647.0,21.9052,21.9052,21.8926,21.8926,17647.0
2017-04-05 12:05:00,34.87,34.88,34.85,34.87,25083.0,21.8989,21.9052,21.8863,21.8989,25083.0
2017-04-05 12:10:00,34.87,34.87,34.85,34.87,8702.0,21.8989,21.8989,21.8863,21.8989,8702.0
2017-04-05 12:15:00,34.87,34.87,34.84,34.85,22511.0,21.8989,21.8989,21.88,21.8863,22511.0
2017-04-05 12:20:00,34.86,34.86,34.83,34.85,12212.0,21.8926,21.8926,21.8738,21.8863,12212.0
2017-04-05 12:25:00,34.85,34.86,34.84,34.85,8271.0,21.8863,21.8926,21.88,21.8863,8271.0
2017-04-05 12:30:00,34.85,34.85,34.84,34.85,10410.0,21.8863,21.8863,21.88,21.8863,10410.0
2017-04-05 12:35:00,34.86,34.86,34.84,34.84,19791.0,21.8926,21.8926,21.88,21.88,19791.0
2017-04-05 12:40:00,34.85,34.86,34.84,34.85,26681.0,21.8863,21.8926,21.88,21.8863,26681.0
2017-04-05 12:45:00,34.85,34.85,34.82,34.82,31296.0,21.8863,21.8863,21.8675,21.8675,31296.0
2017-04-05 12:50:00,34.81,34.82,34.8,34.81,12550.0,21.8612,21.8675,21.8549,21.8612,12550.0
2017-04-05 12:55:00,34.82,34.83,34.79,34.83,35234.0,21.8675,21.8738,21.8486,21.8738,35234.0
2017-04-05 13:00:00,34.83,34.85,34.82,34.84,19266.0,21.8738,21.8863,21.8675,21.88,19266.0
2017-04-05 13:05:00,34.85,34.87,34.84,34.86,35653.0,21.8863,21.8989,21.88,21.8926,35653.0
2017-04-05 13:10:00,34.85,34.87,34.84,34.84,13455.0,21.8863,21.8989,21.88,21.88,13455.0
2017-04-05 13:15:00,34.84,34.85,34.83,34.84,10722.0,21.88,21.8863,21.8738,21.88,10722.0
2017-04-05 13:20:00,34.84,34.85,34.82,34.85,20415.0,21.88,21.8863,21.8675,21.8863,20415.0
2017-04-05 13:25:00,34.84,34.86,34.83,34.85,15199.0,21.88,21.8926,21.8738,21.8863,15199.0
2017-04-05 13:30:00,34.86,34.87,34.85,34.86,16608.0,21.8926,21.8989,21.8863,21.8926,16608.0
2017-04-05 13:35:00,34.86,34.86,34.83,34.84,26078.0,21.8926,21.8926,21.8738,21.88,26078.0
2017-04-05 13:40:00,34.84,34.84,34.81,34.82,69679.0,21.88,21.88,21.8612,21.8675,69679.0
2017-04-05 13:45:00,34.83,34.87,34.82,34.85,55071.0,21.8738,21.8989,21.8675,21.8863,55071.0
2017-04-05 13:50:00,34.86,34.86,34.84,34.85,11056.0,21.8926,21.8926,21.88,21.8863,11056.0
2017-04-05 13:55:00,34.85,34.87,34.85,34.86,21010.0,21.8863,21.8989,21.8863,21.8926,21010.0
2017-04-05 14:00:00,34.87,34.89,34.8,34.82,134084.0,21.8989,21.9114,21.8549,21.8675,134084.0
2017-04-05 14:05:00,34.82,34.84,34.81,34.83,19033.0,21.8675,21.88,21.8612,21.8738,19033.0
2017-04-05 14:10:00,34.83,34.87,34.82,34.84,61731.0,21.8738,21.8989,21.8675,21.88,61731.0
2017-04-05 14:15:00,34.85,34.87,34.83,34.86,53700.0,21.8863,21.8989,21.8738,21.8926,53700.0
2017-04-05 14:20:00,34.85,34.89,34.85,34.85,22754.0,21.8863,21.9114,21.8863,21.8863,22754.0
2017-04-05 14:25:00,34.85,34.87,34.85,34.86,20533.0,21.8863,21.8989,21.8863,21.8926,20533.0
2017-04-05 14:30:00,34.86,34.88,34.86,34.87,18219.0,21.8926,21.9052,21.8926,21.8989,18219.0
2017-04-05 14:35:00,34.87,34.88,34.86,34.87,20580.0,21.8989,21.9052,21.8926,21.8989,20580.0
2017-04-05 14:40:00,34.87,34.87,34.85,34.87,108341.0,21.8989,21.8989,21.8863,21.8989,108341.0
2017-04-05 14:45:00,34.86,34.9,34.86,34.87,53673.0,21.8926,21.9177,21.8926,21.8989,53673.0
2017-04-05 14:50:00,34.87,34.87,34.81,34.82,136731.0,21.8989,21.8989,21.8612,21.8675,136731.0
2017-04-05 14:55:00,34.82,34.83,34.81,34.81,55772.0,21.8675,21.8738,21.8612,21.8612,55772.0
2017-04-05 15:00:00,34.82,34.82,34.78,34.8,118390.0,21.8675,21.8675,21.8423,21.8549,118390.0
2017-04-05 15:05:00,34.8,34.82,34.79,34.8,38561.0,21.8549,21.8675,21.8486,21.8549,38561.0
2017-04-05 15:10:00,34.8,34.81,34.76,34.77,73279.0,21.8549,21.8612,21.8298,21.8361,73279.0
2017-04-05 15:15:00,34.77,34.77,34.74,34.74,99534.0,21.8361,21.8361,21.8172,21.8172,99534.0
2017-04-05 15:20:00,34.74,34.74,34.65,34.66,112410.0,21.8172,21.8172,21.7607,21.767,112410.0
2017-04-05 15:25:00,34.66,34.69,34.62,34.68,135389.0,21.767,21.7858,21.7419,21.7795,135389.0
2017-04-05 15:30:00,34.69,34.69,34.58,34.6,146711.0,21.7858,21.7858,21.7167,21.7293,146711.0
2017-04-05 15:35:00,34.61,34.63,34.58,34.62,114171.0,21.7356,21.7481,21.7167,21.7419,114171.0
2017-04-05 15:40:00,34.61,34.63,34.6,34.61,108469.0,21.7356,21.7481,21.7293,21.7356,108469.0
2017-04-05 15:45:00,34.61,34.62,34.58,34.59,114600.0,21.7356,21.7419,21.7167,21.723,114600.0
2017-04-05 15:50:00,34.59,34.61,34.57,34.61,125865.0,21.723,21.7356,21.7105,21.7356,125865.0
2017-04-05 15:55:00,34.6,34.61,34.57,34.59,267458.0,21.7293,21.7356,21.7105,21.723,267458.0
2017-04-06 09:30:00,34.58,34.59,34.53,34.57,127009.0,21.7167,21.723,21.6853,21.7105,127009.0
2017-04-06 09:35:00,34.57,34.62,34.55,34.61,66659.0,21.7105,21.7419,21.6979,21.7356,66659.0
2017-04-06 09:40:00,34.61,34.66,34.6,34.63,82450.0,21.7356,21.767,21.7293,21.7481,82450.0
2017-04-06 09:45:00,34.63,34.68,34.61,34.61,80842.0,21.7481,21.7795,21.7356,21.7356,80842.0
2017-04-06 09:50:00,34.62,34.65,34.61,34.65,42315.0,21.7419,21.7607,21.7356,21.7607,42315.0
2017-04-06 09:55:00,34.65,34.68,34.64,34.67,44605.0,21.7607,21.7795,21.7544,21.7733,44605.0
2017-04-06 10:00:00,34.68,34.73,34.67,34.7,89111.0,21.7795,21.8109,21.7733,21.7921,89111.0
2017-04-06 10:05:00,34.69,34.74,34.69,34.72,61352.0,21.7858,21.8172,21.7858,21.8047,61352.0
2017-04-06 10:10:00,34.73,34.74,34.7,34.72,42099.0,21.8109,21.8172,21.7921,21.8047,42099.0
2017-04-06 10:15:00,34.72,34.76,34.7,34.76,33646.0,21.8047,21.8298,21.7921,21.8298,33646.0
2017-04-06 10:20:00,34.75,34.82,34.75,34.81,78506.0,21.8235,21.8675,21.8235,21.8612,78506.0
2017-04-06 10:25:00,34.81,34.87,34.8,34.86,38779.0,21.8612,21.8989,21.8549,21.8926,38779.0
2017-04-06 10:30:00,34.86,34.91,34.86,34.88,42839.0,21.8926,21.924,21.8926,21.9052,42839.0
2017-04-06 10:35:00,34.87,34.93,34.86,34.86,125813.0,21.8989,21.9366,21.8926,21.8926,125813.0
2017-04-06 10:40:00,34.86,34.86,34.81,34.83,112161.0,21.8926,21.8926,21.8612,21.8738,112161.0
2017-04-06 10:45:00,34.83,34.84,34.81,34.83,32131.0,21.8738,21.88,21.8612,21.8738,32131.0
2017-04-06 10:50:00,34.83,34.86,34.83,34.84,43625.0,21.8738,21.8926,21.8738,21.88,43625.0
2017-04-06 10:55:00,34.85,34.86,34.78,34.81,91282.0,21.8863,21.8926,21.8423,21.8612,91282.0
2017-04-06 11:00:00,34.81,34.85,34.81,34.83,33913.0,21.8612,21.8863,21.8612,21.8738,33913.0
2017-04-06 11:05:00,34.83,34.85,34.82,34.84,40096.0,21.8738,21.8863,21.8675,21.88,40096.0
2017-04-06 11:10:00,34.84,34.86,34.83,34.84,22305.0,21.88,21.8926,21.8738,21.88,22305.0
2017-04-06 11:15:00,34.84,34.87,34.83,34.83,43828.0,21.88,21.8989,21.8738,21.8738,43828.0
2017-04-06 11:20:00,34.82,34.82,34.74,34.76,89420.0,21.8675,21.8675,21.8172,21.8298,89420.0
2017-04-06 11:25:00,34.76,34.78,34.74,34.76,50526.0,21.8298,21.8423,21.8172,21.8298,50526.0
2017-04-06 11:30:00,34.76,34.78,34.75,34.77,291009.0,21.8298,21.8423,21.8235,21.8361,291009.0
2017-04-06 11:35:00,34.77,34.81,34.77,34.8,59180.0,21.8361,21.8612,21.8361,21.8549,59180.0
2017-04-06 11:40:00,34.79,34.81,34.78,34.81,23099.0,21.8486,21.8612,21.8423,21.8612,23099.0
2017-04-06 11:45:00,34.81,34.81,34.76,34.78,169881.0,21.8612,21.8612,21.8298,21.8423,169881.0
2017-04-06 11:50:00,34.78,34.79,34.77,34.77,7307.0,21.8423,21.8486,21.8361,21.8361,7307.0
2017-04-06 11:55:00,34.77,34.77,34.74,34.76,16897.0,21.8361,21.8361,21.8172,21.8298,16897.0
2017-04-06 12:00:00,34.77,34.78,34.74,34.75,26177.0,21.8361,21.8423,21.8172,21.8235,26177.0
2017-04-06 12:05:00,34.75,34.76,34.74,34.75,14205.0,21.8235,21.8298,21.8172,21.8235,14205.0
2017-04-06 12:10:00,34.75,34.76,34.74,34.75,18644.0,21.8235,21.8298,21.8172,21.8235,18644.0
2017-04-06 12:15:00,34.74,34.75,34.73,34.74,29687.0,21.8172,21.8235,21.8109,21.8172,29687.0
2017-04-06 12:20:00,34.75,34.76,34.72,34.73,33783.0,21.8235,21.8298,21.8047,21.8109,33783.0
2017-04-06 12:25:00,34.73,34.74,34.71,34.71,12848.0,21.8109,21.8172,21.7984,21.7984,12848.0
2017-04-06 12:30:00,34.72,34.73,34.69,34.69,41876.0,21.8047,21.8109,21.7858,21.7858,41876.0
2017-04-06 12:35:00,34.69,34.69,34.66,34.66,42550.0,21.7858,21.7858,21.767,21.767,42550.0
2017-04-06 12:40:00,34.66,34.68,34.64,34.65,77443.0,21.767,21.7795,21.7544,21.7607,77443.0
2017-04-06 12:45:00,34.65,34.68,34.65,34.68,18617.0,21.7607,21.7795,21.7607,21.7795,18617.0
2017-04-06 12:50:00,34.68,34.69,34.67,34.68,12341.0,21.7795,21.7858,21.7733,21.7795,12341.0
2017-04-06 12:55:00,34.68,34.69,34.66,34.68,11531.0,21.7795,21.7858,21.767,21.7795,11531.0
2017-04-06 13:00:00,34.68,34.69,34.66,34.67,14348.0,21.7795,21.7858,21.767,21.7733,14348.0
2017-04-06 13:05:00,34.66,34.69,34.65,34.69,23445.0,21.767,21.7858,21.7607,21.7858,23445.0
2017-04-06 13:10:00,34.69,34.72,34.68,34.72,15019.0,21.7858,21.8047,21.7795,21.8047,15019.0
2017-04-06 13:15:00,34.72,34.76,34.72,34.76,28254.0,21.8047,21.8298,21.8047,21.8298,28254.0
2017-04-06 13:20:00,34.75,34.76,34.72,34.74,26515.0,21.8235,21.8298,21.8047,21.8172,26515.0
2017-04-06 13:25:00,34.74,34.74,34.71,34.71,26706.0,21.8172,21.8172,21.7984,21.7984,26706.0
2017-04-06 13:30:00,34.72,34.76,34.71,34.75,22189.0,21.8047,21.8298,21.7984,21.8235,22189.0
2017-04-06 13:35:00,34.75,34.76,34.72,34.73,13623.0,21.8235,21.8298,21.8047,21.8109,13623.0
2017-04-06 13:40:00,34.72,34.73,34.71,34.72,9025.0,21.8047,21.8109,21.7984,21.8047,9025.0
2017-04-06 13:45:00,34.72,34.72,34.69,34.69,44171.0,21.8047,21.8047,21.7858,21.7858,44171.0
2017-04-06 13:50:00,34.69,34.71,34.69,34.71,10846.0,21.7858,21.7984,21.7858,21.7984,10846.0
2017-04-06 13:55:00,34.7,34.71,34.68,34.69,21930.0,21.7921,21.7984,21.7795,21.7858,21930.0
2017-04-06 14:00:00,34.69,34.7,34.68,34.7,12230.0,21.7858,21.7921,21.7795,21.7921,12230.0
2017-04-06 14:05:00,34.7,34.7,34.67,34.67,12971.0,21.7921,21.7921,21.7733,21.7733,12971.0
2017-04-06 14:10:00,34.67,34.7,34.67,34.7,55895.0,21.7733,21.7921,21.7733,21.7921,55895.0
2017-04-06 14:15:00,34.69,34.7,34.66,34.69,67756.0,21.7858,21.7921,21.767,21.7858,67756.0
2017-04-06 14:20:00,34.69,34.71,34.68,34.71,56460.0,21.7858,21.7984,21.7795,21.7984,56460.0
2017-04-06 14:25:00,34.7,34.7,34.68,34.69,46654.0,21.7921,21.7921,21.7795,21.7858,46654.0
2017-04-06 14:30:00,34.7,34.71,34.7,34.7,7136.0,21.7921,21.7984,21.7921,21.7921,7136.0
2017-04-06 14:35:00,34.71,34.72,34.7,34.72,18472.0,21.7984,21.8047,21.7921,21.8047,18472.0
2017-04-06 14:40:00,34.72,34.72,34.67,34.68,47875.0,21.8047,21.8047,21.7733,21.7795,47875.0
2017-04-06 14:45:00,34.68,34.69,34.64,34.66,25347.0,21.7795,21.7858,21.7544,21.767,25347.0
2017-04-06 14:50:00,34.66,34.66,34.62,34.64,23959.0,21.767,21.767,21.7419,21.7544,23959.0
2017-04-06 14:55:00,34.63,34.65,34.62,34.63,22165.0,21.7481,21.7607,21.7419,21.7481,22165.0
2017-04-06 15:00:00,34.63,34.63,34.62,34.63,12479.0,21.7481,21.7481,21.7419,21.7481,12479.0
2017-04-06 15:05:00,34.63,34.65,34.61,34.65,86381.0,21.7481,21.7607,21.7356,21.7607,86381.0
2017-04-06 15:10:00,34.65,34.67,34.63,34.64,52767.0,21.7607,21.7733,21.7481,21.7544,52767.0
2017-04-06 15:15:00,34.64,34.66,34.63,34.65,31709.0,21.7544,21.767,21.7481,21.7607,31709.0
2017-04-06 15:20:00,34.66,34.68,34.65,34.66,59939.0,21.767,21.7795,21.7607,21.767,59939.0
2017-04-06 15:25:00,34.66,34.69,34.66,34.68,34853.0,21.767,21.7858,21.767,21.7795,34853.0
2017-04-06 15:30:00,34.69,34.69,34.64,34.66,51450.0,21.7858,21.7858,21.7544,21.767,51450.0
2017-04-06 15:35:00,34.66,34.69,34.65,34.68,32003.0,21.767,21.7858,21.7607,21.7795,32003.0
2017-04-06 15:40:00,34.68,34.69,34.67,34.68,24568.0,21.7795,21.7858,21.7733,21.7795,24568.0
2017-04-06 15:45:00,34.68,34.72,34.68,34.7,96849.0,21.7795,21.8047,21.7795,21.7921,96849.0
2017-04-06 15:50:00,34.7,34.71,34.69,34.69,46211.0,21.7921,21.7984,21.7858,21.7858,46211.0
2017-04-06 15:55:00,34.69,34.74,34.69,34.74,310500.0,21.7858,21.8172,21.7858,21.8172,310500.0
2017-04-07 09:30:00,34.83,34.89,34.83,34.85,180982.0,21.8738,21.9114,21.8738,21.8863,180982.0
2017-04-07 09:35:00,34.84,34.97,34.84,34.94,101689.0,21.88,21.9617,21.88,21.9428,101689.0
2017-04-07 09:40:00,34.94,34.96,34.9,34.91,91021.0,21.9428,21.9554,21.9177,21.924,91021.0
2017-04-07 09:45:00,34.91,34.92,34.85,34.86,90213.0,21.924,21.9303,21.8863,21.8926,90213.0
2017-04-07 09:50:00,34.86,34.89,34.82,34.83,60888.0,21.8926,21.9114,21.8675,21.8738,60888.0
2017-04-07 09:55:00,34.83,34.85,34.79,34.83,80215.0,21.8738,21.8863,21.8486,21.8738,80215.0
2017-04-07 10:00:00,34.82,34.83,34.76,34.77,85295.0,21.8675,21.8738,21.8298,21.8361,85295.0
2017-04-07 10:05:00,34.78,34.86,34.77,34.84,130075.0,21.8423,21.8926,21.8361,21.88,130075.0
2017-04-07 10:10:00,34.85,34.88,34.84,34.86,62629.0,21.8863,21.9052,21.88,21.8926,62629.0
2017-04-07 10:15:00,34.86,34.89,34.85,34.88,41883.0,21.8926,21.9114,21.8863,21.9052,41883.0
2017-04-07 10:20:00,34.89,34.9,34.86,34.88,43251.0,21.9114,21.9177,21.8926,21.9052,43251.0
2017-04-07 10:25:00,34.87,34.88,34.85,34.85,46734.0,21.8989,21.9052,21.8863,21.8863,46734.0
2017-04-07 10:30:00,34.86,34.86,34.8,34.81,16314.0,21.8926,21.8926,21.8549,21.8612,16314.0
2017-04-07 10:35:00,34.81,34.86,34.8,34.85,45188.0,21.8612,21.8926,21.8549,21.8863,45188.0
2017-04-07 10:40:00,34.84,34.88,34.84,34.87,48223.0,21.88,21.9052,21.88,21.8989,48223.0
2017-04-07 10:45:00,34.87,34.88,34.85,34.87,40349.0,21.8989,21.9052,21.8863,21.8989,40349.0
2017-04-07 10:50:00,34.86,34.89,34.86,34.89,53260.0,21.8926,21.9114,21.8926,21.9114,53260.0
2017-04-07 10:55:00,34.89,34.89,34.87,34.88,44975.0,21.9114,21.9114,21.8989,21.9052,44975.0
2017-04-07 11:00:00,34.88,34.91,34.87,34.9,118850.0,21.9052,21.924,21.8989,21.9177,118850.0
2017-04-07 11:05:00,34.9,34.93,34.9,34.9,107135.0,21.9177,21.9366,21.9177,21.9177,107135.0
2017-04-07 11:10:00,34.89,34.91,34.86,34.91,89319.0,21.9114,21.924,21.8926,21.924,89319.0
2017-04-07 11:15:00,34.91,34.93,34.9,34.93,57482.0,21.924,21.9366,21.9177,21.9366,57482.0
2017-04-07 11:20:00,34.93,34.97,34.91,34.95,60887.0,21.9366,21.9617,21.924,21.9491,60887.0
2017-04-07 11:25:00,34.96,34.99,34.93,34.94,64586.0,21.9554,21.9742,21.9366,21.9428,64586.0
2017-04-07 11:30:00,34.94,34.97,34.92,34.97,73398.0,21.9428,21.9617,21.9303,21.9617,73398.0
2017-04-07 11:35:00,34.97,34.98,34.93,34.96,94709.0,21.9617,21.968,21.9366,21.9554,94709.0
2017-04-07 11:40:00,34.95,34.96,34.93,34.94,33124.0,21.9491,21.9554,21.9366,21.9428,33124.0
2017-04-07 11:45:00,34.94,34.96,34.93,34.94,26219.0,21.9428,21.9554,21.9366,21.9428,26219.0
2017-04-07 11:50:00,34.95,34.97,34.95,34.97,12587.0,21.9491,21.9617,21.9491,21.9617,12587.0
2017-04-07 11:55:00,34.97,34.97,34.96,34.97,17512.0,21.9617,21.9617,21.9554,21.9617,17512.0
2017-04-07 12:00:00,34.97,34.98,34.96,34.96,13780.0,21.9617,21.968,21.9554,21.9554,13780.0
2017-04-07 12:05:00,34.97,34.97,34.96,34.96,7924.0,21.9617,21.9617,21.9554,21.9554,7924.0
2017-04-07 12:10:00,34.97,34.97,34.95,34.96,13501.0,21.9617,21.9617,21.9491,21.9554,13501.0
2017-04-07 12:15:00,34.95,34.96,34.93,34.95,19047.0,21.9491,21.9554,21.9366,21.9491,19047.0
2017-04-07 12:20:00,34.95,34.95,34.93,34.94,11565.0,21.9491,21.9491,21.9366,21.9428,11565.0
2017-04-07 12:25:00,34.93,34.94,34.93,34.93,7891.0,21.9366,21.9428,21.9366,21.9366,7891.0
2017-04-07 12:30:00,34.94,34.95,34.93,34.94,14598.0,21.9428,21.9491,21.9366,21.9428,14598.0
2017-04-07 12:35:00,34.94,34.95,34.94,34.94,17861.0,21.9428,21.9491,21.9428,21.9428,17861.0
2017-04-07 12:40:00,34.95,34.95,34.94,34.95,5378.0,21.9491,21.9491,21.9428,21.9491,5378.0
2017-04-07 12:45:00,34.95,34.96,34.94,34.95,10283.0,21.9491,21.9554,21.9428,21.9491,10283.0
2017-04-07 12:50:00,34.96,34.96,34.93,34.94,21398.0,21.9554,21.9554,21.9366,21.9428,21398.0
2017-04-07 12:55:00,34.94,34.94,34.91,34.91,18411.0,21.9428,21.9428,21.924,21.924,18411.0
2017-04-07 13:00:00,34.91,34.91,34.87,34.87,35262.0,21.924,21.924,21.8989,21.8989,35262.0
2017-04-07 13:05:00,34.88,34.9,34.87,34.9,29470.0,21.9052,21.9177,21.8989,21.9177,29470.0
2017-04-07 13:10:00,34.89,34.91,34.88,34.89,14859.0,21.9114,21.924,21.9052,21.9114,14859.0
2017-04-07 13:15:00,34.88,34.9,34.88,34.9,13672.0,21.9052,21.9177,21.9052,21.9177,13672.0
2017-04-07 13:20:00,34.89,34.91,34.89,34.9,13895.0,21.9114,21.924,21.9114,21.9177,13895.0
2017-04-07 13:25:00,34.91,34.95,34.89,34.95,14544.0,21.924,21.9491,21.9114,21.9491,14544.0
2017-04-07 13:30:00,34.94,34.96,34.93,34.94,21812.0,21.9428,21.9554,21.9366,21.9428,21812.0
2017-04-07 13:35:00,34.93,34.93,34.91,34.92,24484.0,21.9366,21.9366,21.924,21.9303,24484.0
2017-04-07 13:40:00,34.92,34.94,34.92,34.93,29519.0,21.9303,21.9428,21.9303,21.9366,29519.0
2017-04-07 13:45:00,34.94,34.95,34.93,34.94,32211.0,21.9428,21.9491,21.9366,21.9428,32211.0
2017-04-07 13:50:00,34.94,34.95,34.93,34.93,16142.0,21.9428,21.9491,21.9366,21.9366,16142.0
2017-04-07 13:55:00,34.94,34.94,34.93,34.93,9060.0,21.9428,21.9428,21.9366,21.9366,9060.0
2017-04-07 14:00:00,34.93,34.95,34.92,34.95,30321.0,21.9366,21.9491,21.9303,21.9491,30321.0
2017-04-07 14:05:00,34.94,34.94,34.93,34.93,13966.0,21.9428,21.9428,21.9366,21.9366,13966.0
2017-04-07 14:10:00,34.94,34.94,34.91,34.92,38190.0,21.9428,21.9428,21.924,21.9303,38190.0
2017-04-07 14:15:00,34.92,34.93,34.9,34.92,26478.0,21.9303,21.9366,21.9177,21.9303,26478.0
2017-04-07 14:20:00,34.91,34.94,34.91,34.93,18611.0,21.924,21.9428,21.924,21.9366,18611.0
2017-04-07 14:25:00,34.92,34.93,34.91,34.91,16925.0,21.9303,21.9366,21.924,21.924,16925.0
2017-04-07 14:30:00,34.9,34.92,34.89,34.91,22329.0,21.9177,21.9303,21.9114,21.924,22329.0
2017-04-07 14:35:00,34.91,34.92,34.89,34.89,31595.0,21.924,21.9303,21.9114,21.9114,31595.0
2017-04-07 14:40:00,34.89,34.89,34.86,34.86,56113.0,21.9114,21.9114,21.8926,21.8926,56113.0
2017-04-07 14:45:00,34.88,34.89,34.85,34.87,19176.0,21.9052,21.9114,21.8863,21.8989,19176.0
2017-04-07 14:50:00,34.87,34.87,34.85,34.85,44479.0,21.8989,21.8989,21.8863,21.8863,44479.0
2017-04-07 14:55:00,34.86,34.87,34.85,34.85,11432.0,21.8926,21.8989,21.8863,21.8863,11432.0
2017-04-07 15:00:00,34.86,34.87,34.85,34.87,27314.0,21.8926,21.8989,21.8863,21.8989,27314.0
2017-04-07 15:05:00,34.87,34.87,34.84,34.85,36194.0,21.8989,21.8989,21.88,21.8863,36194.0
2017-04-07 15:10:00,34.85,34.87,34.85,34.86,22392.0,21.8863,21.8989,21.8863,21.8926,22392.0
2017-04-07 15:15:00,34.87,34.87,34.83,34.85,37559.0,21.8989,21.8989,21.8738,21.8863,37559.0
2017-04-07 15:20:00,34.84,34.86,34.84,34.84,24530.0,21.88,21.8926,21.88,21.88,24530.0
2017-04-07 15:25:00,34.84,34.85,34.81,34.82,37150.0,21.88,21.8863,21.8612,21.8675,37150.0
2017-04-07 15:30:00,34.83,34.83,34.81,34.83,47805.0,21.8738,21.8738,21.8612,21.8738,47805.0
2017-04-07 15:35:00,34.83,34.83,34.81,34.81,46079.0,21.8738,21.8738,21.8612,21.8612,46079.0
2017-04-07 15:40:00,34.82,34.82,34.8,34.8,44600.0,21.8675,21.8675,21.8549,21.8549,44600.0
2017-04-07 15:45:00,34.8,34.83,34.8,34.82,37789.0,21.8549,21.8738,21.8549,21.8675,37789.0
2017-04-07 15:50:00,34.82,34.85,34.81,34.84,169329.0,21.8675,21.8863,21.8612,21.88,169329.0
2017-04-07 15:55:00,34.84,34.86,34.83,34.85,263253.0,21.88,21.8926,21.8738,21.8863,263253.0
2017-04-10 09:30:00,34.81,34.89,34.8,34.88,173815.0,21.8612,21.9114,21.8549,21.9052,173815.0
2017-04-10 09:35:00,34.88,34.89,34.84,34.86,68715.0,21.9052,21.9114,21.88,21.8926,68715.0
2017-04-10 09:40:00,34.86,34.91,34.85,34.91,95014.0,21.8926,21.924,21.8863,21.924,95014.0
2017-04-10 09:45:00,34.92,34.92,34.83,34.84,67606.0,21.9303,21.9303,21.8738,21.88,67606.0
2017-04-10 09:50:00,34.84,34.88,34.83,34.85,78970.0,21.88,21.9052,21.8738,21.8863,78970.0
2017-04-10 09:55:00,34.85,34.88,34.81,34.88,49963.0,21.8863,21.9052,21.8612,21.9052,49963.0
2017-04-10 10:00:00,34.88,34.89,34.85,34.86,41691.0,21.9052,21.9114,21.8863,21.8926,41691.0
2017-04-10 10:05:00,34.86,34.89,34.85,34.88,56053.0,21.8926,21.9114,21.8863,21.9052,56053.0
2017-04-10 10:10:00,34.88,34.91,34.87,34.91,137757.0,21.9052,21.924,21.8989,21.924,137757.0
2017-04-10 10:15:00,34.91,34.91,34.85,34.86,63803.0,21.924,21.924,21.8863,21.8926,63803.0
2017-04-10 10:20:00,34.86,34.89,34.86,34.89,27837.0,21.8926,21.9114,21.8926,21.9114,27837.0
2017-04-10 10:25:00,34.89,34.91,34.88,34.89,57420.0,21.9114,21.924,21.9052,21.9114,57420.0
2017-04-10 10:30:00,34.89,34.92,34.89,34.9,46146.0,21.9114,21.9303,21.9114,21.9177,46146.0
2017-04-10 10:35:00,34.91,34.92,34.9,34.91,65731.0,21.924,21.9303,21.9177,21.924,65731.0
2017-04-10 10:40:00,34.91,34.94,34.9,34.94,59074.0,21.924,21.9428,21.9177,21.9428,59074.0
2017-04-10 10:45:00,34.94,34.95,34.93,34.94,30180.0,21.9428,21.9491,21.9366,21.9428,30180.0
2017-04-10 10:50:00,34.95,34.96,34.94,34.96,38895.0,21.9491,21.9554,21.9428,21.9554,38895.0
2017-04-10 10:55:00,34.95,34.96,34.92,34.93,49399.0,21.9491,21.9554,21.9303,21.9366,49399.0
2017-04-10 11:00:00,34.92,34.95,34.92,34.95,41614.0,21.9303,21.9491,21.9303,21.9491,41614.0
2017-04-10 11:05:00,34.94,34.95,34.91,34.94,62644.0,21.9428,21.9491,21.924,21.9428,62644.0
2017-04-10 11:10:00,34.94,34.99,34.94,34.98,41480.0,21.9428,21.9742,21.9428,21.968,41480.0
2017-04-10 11:15:00,34.99,35.03,34.99,35.02,204767.0,21.9742,21.9994,21.9742,21.9931,204767.0
2017-04-10 11:20:00,35.02,35.03,35.0,35.01,34291.0,21.9931,21.9994,21.9805,21.9868,34291.0
2017-04-10 11:25:00,35.01,35.03,35.0,35.03,32507.0,21.9868,21.9994,21.9805,21.9994,32507.0
2017-04-10 11:30:00,35.03,35.04,34.98,34.99,56802.0,21.9994,22.0056,21.968,21.9742,56802.0
2017-04-10 11:35:00,34.98,35.0,34.97,34.98,23537.0,21.968,21.9805,21.9617,21.968,23537.0
2017-04-10 11:40:00,34.98,34.98,34.95,34.96,19887.0,21.968,21.968,21.9491,21.9554,19887.0
2017-04-10 11:45:00,34.97,34.99,34.96,34.98,36361.0,21.9617,21.9742,21.9554,21.968,36361.0
2017-04-10 11:50:00,34.99,34.99,34.97,34.98,12265.0,21.9742,21.9742,21.9617,21.968,12265.0
2017-04-10 11:55:00,34.99,34.99,34.96,34.97,35840.0,21.9742,21.9742,21.9554,21.9617,35840.0
2017-04-10 12:00:00,34.98,34.99,34.97,34.99,12242.0,21.968,21.9742,21.9617,21.9742,12242.0
2017-04-10 12:05:00,34.99,34.99,34.97,34.97,52371.0,21.9742,21.9742,21.9617,21.9617,52371.0
2017-04-10 12:10:00,34.98,34.98,34.91,34.92,64584.0,21.968,21.968,21.924,21.9303,64584.0
2017-04-10 12:15:00,34.92,34.95,34.91,34.94,20047.0,21.9303,21.9491,21.924,21.9428,20047.0
2017-04-10 12:20:00,34.94,34.95,34.93,34.94,17677.0,21.9428,21.9491,21.9366,21.9428,17677.0
2017-04-10 12:25:00,34.93,34.94,34.92,34.92,37779.0,21.9366,21.9428,21.9303,21.9303,37779.0
2017-04-10 12:30:00,34.93,34.96,34.91,34.96,21479.0,21.9366,21.9554,21.924,21.9554,21479.0
2017-04-10 12:35:00,34.95,34.97,34.94,34.96,62032.0,21.9491,21.9617,21.9428,21.9554,62032.0
2017-04-10 12:40:00,34.96,35.0,34.95,34.99,57982.0,21.9554,21.9805,21.9491,21.9742,57982.0
2017-04-10 12:45:00,34.98,35.0,34.98,34.99,38904.0,21.968,21.9805,21.968,21.9742,38904.0
2017-04-10 12:50:00,35.0,35.03,35.0,35.0,54671.0,21.9805,21.9994,21.9805,21.9805,54671.0
2017-04-10 12:55:00,35.01,35.04,35.0,35.02,74107.0,21.9868,22.0056,21.9805,21.9931,74107.0
2017-04-10 13:00:00,35.02,35.02,35.0,35.01,10871.0,21.9931,21.9931,21.9805,21.9868,10871.0
2017-04-10 13:05:00,35.0,35.03,35.0,35.01,14124.0,21.9805,21.9994,21.9805,21.9868,14124.0
2017-04-10 13:10:00,35.01,35.03,35.01,35.02,23960.0,21.9868,21.9994,21.9868,21.9931,23960.0
2017-04-10 13:15:00,35.03,35.04,35.02,35.02,27445.0,21.9994,22.0056,21.9931,21.9931,27445.0
2017-04-10 13:20:00,35.03,35.04,35.03,35.04,7385.0,21.9994,22.0056,21.9994,22.0056,7385.0
2017-04-10 13:25:00,35.04,35.04,35.02,35.03,16626.0,22.0056,22.0056,21.9931,21.9994,16626.0
2017-04-10 13:30:00,35.04,35.04,35.03,35.04,43381.0,22.0056,22.0056,21.9994,22.0056,43381.0
2017-04-10 13:35:00,35.04,35.05,35.03,35.04,18307.0,22.0056,22.0119,21.9994,22.0056,18307.0
2017-04-10 13:40:00,35.04,35.04,35.02,35.02,13672.0,22.0056,22.0056,21.9931,21.9931,13672.0
2017-04-10 13:45:00,35.02,35.03,35.01,35.02,14416.0,21.9931,21.9994,21.9868,21.9931,14416.0
2017-04-10 13:50:00,35.02,35.02,34.99,34.99,36712.0,21.9931,21.9931,21.9742,21.9742,36712.0
2017-04-10 13:55:00,35.0,35.01,34.99,35.0,33708.0,21.9805,21.9868,21.9742,21.9805,33708.0
2017-04-10 14:00:00,35.01,35.01,34.99,35.0,46393.0,21.9868,21.9868,21.9742,21.9805,46393.0
2017-04-10 14:05:00,35.0,35.02,34.99,35.01,88539.0,21.9805,21.9931,21.9742,21.9868,88539.0
2017-04-10 14:10:00,35.01,35.02,35.0,35.02,27116.0,21.9868,21.9931,21.9805,21.9931,27116.0
2017-04-10 14:15:00,35.02,35.03,35.01,35.01,14910.0,21.9931,21.9994,21.9868,21.9868,14910.0
2017-04-10 14:20:00,35.02,35.04,35.0,35.03,53827.0,21.9931,22.0056,21.9805,21.9994,53827.0
2017-04-10 14:25:00,35.02,35.05,35.02,35.04,80074.0,21.9931,22.0119,21.9931,22.0056,80074.0
2017-04-10 14:30:00,35.04,35.04,35.03,35.04,15413.0,22.0056,22.0056,21.9994,22.0056,15413.0
2017-04-10 14:35:00,35.04,35.05,35.03,35.04,58808.0,22.0056,22.0119,21.9994,22.0056,58808.0
2017-04-10 14:40:00,35.03,35.08,35.03,35.08,43545.0,21.9994,22.0308,21.9994,22.0308,43545.0
2017-04-10 14:45:00,35.08,35.1,35.07,35.1,73167.0,22.0308,22.0433,22.0245,22.0433,73167.0
2017-04-10 14:50:00,35.09,35.1,35.08,35.08,52448.0,22.037,22.0433,22.0308,22.0308,52448.0
2017-04-10 14:55:00,35.09,35.1,35.09,35.1,33267.0,22.037,22.0433,22.037,22.0433,33267.0
2017-04-10 15:00:00,35.09,35.1,35.09,35.09,63344.0,22.037,22.0433,22.037,22.037,63344.0
2017-04-10 15:05:00,35.09,35.1,35.08,35.08,103726.0,22.037,22.0433,22.0308,22.0308,103726.0
2017-04-10 15:10:00,35.09,35.09,35.06,35.06,41557.0,22.037,22.037,22.0182,22.0182,41557.0
2017-04-10 15:15:00,35.06,35.06,35.04,35.04,21785.0,22.0182,22.0182,22.0056,22.0056,21785.0
2017-04-10 15:20:00,35.04,35.04,34.99,35.01,72654.0,22.0056,22.0056,21.9742,21.9868,72654.0
2017-04-10 15:25:00,35.02,35.02,35.01,35.01,24229.0,21.9931,21.9931,21.9868,21.9868,24229.0
2017-04-10 15:30:00,35.02,35.02,35.0,35.02,102559.0,21.9931,21.9931,21.9805,21.9931,102559.0
2017-04-10 15:35:00,35.02,35.06,35.01,35.06,42510.0,21.9931,22.0182,21.9868,22.0182,42510.0
2017-04-10 15:40:00,35.06,35.07,35.04,35.06,71918.0,22.0182,22.0245,22.0056,22.0182,71918.0
2017-04-10 15:45:00,35.06,35.07,35.04,35.05,92317.0,22.0182,22.0245,22.0056,22.0119,92317.0
2017-04-10 15:50:00,35.05,35.07,35.04,35.05,230165.0,22.0119,22.0245,22.0056,22.0119,230165.0
2017-04-10 15:55:00,35.05,35.09,35.03,35.09,672977.0,22.0119,22.037,21.9994,22.037,672977.0
2017-04-11 09:30:00,35.24,35.28,35.21,35.25,196880.0,22.1312,22.1564,22.1124,22.1375,196880.0
2017-04-11 09:35:00,35.25,35.28,35.24,35.25,222180.0,22.1375,22.1564,22.1312,22.1375,222180.0
2017-04-11 09:40:00,35.25,35.25,35.19,35.2,183226.0,22.1375,22.1375,22.0998,22.1061,183226.0
2017-04-11 09:45:00,35.2,35.23,35.18,35.18,137485.0,22.1061,22.125,22.0936,22.0936,137485.0
2017-04-11 09:50:00,35.18,35.24,35.18,35.22,97574.0,22.0936,22.1312,22.0936,22.1187,97574.0
2017-04-11 09:55:00,35.22,35.23,35.16,35.2,135738.0,22.1187,22.125,22.081,22.1061,135738.0
2017-04-11 10:00:00,35.21,35.21,35.18,35.2,72025.0,22.1124,22.1124,22.0936,22.1061,72025.0
2017-04-11 10:05:00,35.2,35.24,35.19,35.23,103821.0,22.1061,22.1312,22.0998,22.125,103821.0
2017-04-11 10:10:00,35.23,35.24,35.17,35.17,103555.0,22.125,22.1312,22.0873,22.0873,103555.0
2017-04-11 10:15:00,35.18,35.18,35.12,35.14,61872.0,22.0936,22.0936,22.0559,22.0684,61872.0
2017-04-11 10:20:00,35.14,35.16,35.11,35.13,63994.0,22.0684,22.081,22.0496,22.0622,63994.0
2017-04-11 10:25:00,35.13,35.14,35.11,35.12,52727.0,22.0622,22.0684,22.0496,22.0559,52727.0
2017-04-11 10:30:00,35.11,35.12,35.05,35.05,69371.0,22.0496,22.0559,22.0119,22.0119,69371.0
2017-04-11 10:35:00,35.05,35.09,35.03,35.08,129136.0,22.0119,22.037,21.9994,22.0308,129136.0
2017-04-11 10:40:00,35.08,35.08,34.98,35.0,106091.0,22.0308,22.0308,21.968,21.9805,106091.0
2017-04-11 10:45:00,35.01,35.04,35.0,35.02,209393.0,21.9868,22.0056,21.9805,21.9931,209393.0
2017-04-11 10:50:00,35.02,35.03,34.92,34.94,290579.0,21.9931,21.9994,21.9303,21.9428,290579.0
2017-04-11 10:55:00,34.93,35.05,34.93,35.05,78086.0,21.9366,22.0119,21.9366,22.0119,78086.0
2017-04-11 11:00:00,35.04,35.13,35.02,35.13,87710.0,22.0056,22.0622,21.9931,22.0622,87710.0
2017-04-11 11:05:00,35.13,35.13,35.06,35.06,77491.0,22.0622,22.0622,22.0182,22.0182,77491.0
2017-04-11 11:10:00,35.05,35.08,35.02,35.05,62007.0,22.0119,22.0308,21.9931,22.0119,62007.0
2017-04-11 11:15:00,35.05,35.17,35.04,35.15,90071.0,22.0119,22.0873,22.0056,22.0747,90071.0
2017-04-11 11:20:00,35.16,35.21,35.11,35.19,85569.0,22.081,22.1124,22.0496,22.0998,85569.0
2017-04-11 11:25:00,35.19,35.26,35.16,35.25,125864.0,22.0998,22.1438,22.081,22.1375,125864.0
2017-04-11 11:30:00,35.25,35.25,35.18,35.19,131469.0,22.1375,22.1375,22.0936,22.0998,131469.0
2017-04-11 11:35:00,35.2,35.23,35.17,35.21,64658.0,22.1061,22.125,22.0873,22.1124,64658.0
2017-04-11 11:40:00,35.2,35.21,35.19,35.2,27728.0,22.1061,22.1124,22.0998,22.1061,27728.0
2017-04-11 11:45:00,35.19,35.21,35.17,35.2,28178.0,22.0998,22.1124,22.0873,22.1061,28178.0
2017-04-11 11:50:00,35.2,35.21,35.18,35.18,42117.0,22.1061,22.1124,22.0936,22.0936,42117.0
2017-04-11 11:55:00,35.19,35.21,35.19,35.2,36519.0,22.0998,22.1124,22.0998,22.1061,36519.0
2017-04-11 12:00:00,35.2,35.21,35.15,35.16,30026.0,22.1061,22.1124,22.0747,22.081,30026.0
2017-04-11 12:05:00,35.16,35.19,35.15,35.19,136165.0,22.081,22.0998,22.0747,22.0998,136165.0
2017-04-11 12:10:00,35.19,35.22,35.18,35.21,21815.0,22.0998,22.1187,22.0936,22.1124,21815.0
2017-04-11 12:15:00,35.22,35.24,35.21,35.23,34465.0,22.1187,22.1312,22.1124,22.125,34465.0
2017-04-11 12:20:00,35.23,35.24,35.22,35.22,32829.0,22.125,22.1312,22.1187,22.1187,32829.0
2017-04-11 12:25:00,35.22,35.32,35.21,35.32,70038.0,22.1187,22.1815,22.1124,22.1815,70038.0
2017-04-11 12:30:00,35.31,35.32,35.28,35.3,19477.0,22.1752,22.1815,22.1564,22.1689,19477.0
2017-04-11 12:35:00,35.29,35.3,35.27,35.29,19956.0,22.1626,22.1689,22.1501,22.1626,19956.0
2017-04-11 12:40:00,35.29,35.29,35.24,35.26,27210.0,22.1626,22.1626,22.1312,22.1438,27210.0
2017-04-11 12:45:00,35.25,35.26,35.23,35.24,17891.0,22.1375,22.1438,22.125,22.1312,17891.0
2017-04-11 12:50:00,35.25,35.28,35.24,35.27,31130.0,22.1375,22.1564,22.1312,22.1501,31130.0
2017-04-11 12:55:00,35.27,35.28,35.26,35.28,24159.0,22.1501,22.1564,22.1438,22.1564,24159.0
2017-04-11 13:00:00,35.27,35.3,35.27,35.29,32918.0,22.1501,22.1689,22.1501,22.1626,32918.0
2017-04-11 13:05:00,35.29,35.33,35.29,35.32,73407.0,22.1626,22.1878,22.1626,22.1815,73407.0
2017-04-11 13:10:00,35.31,35.33,35.31,35.32,39826.0,22.1752,22.1878,22.1752,22.1815,39826.0
2017-04-11 13:15:00,35.33,35.33,35.29,35.3,52362.0,22.1878,22.1878,22.1626,22.1689,52362.0
2017-04-11 13:20:00,35.3,35.31,35.29,35.29,54715.0,22.1689,22.1752,22.1626,22.1626,54715.0
2017-04-11 13:25:00,35.3,35.31,35.29,35.3,16169.0,22.1689,22.1752,22.1626,22.1689,16169.0
2017-04-11 13:30:00,35.3,35.31,35.28,35.3,43375.0,22.1689,22.1752,22.1564,22.1689,43375.0
2017-04-11 13:35:00,35.3,35.32,35.29,35.32,21648.0,22.1689,22.1815,22.1626,22.1815,21648.0
2017-04-11 13:40:00,35.31,35.32,35.28,35.3,41479.0,22.1752,22.1815,22.1564,22.1689,41479.0
2017-04-11 13:45:00,35.3,35.3,35.26,35.27,48420.0,22.1689,22.1689,22.1438,22.1501,48420.0
2017-04-11 13:50:00,35.27,35.28,35.26,35.27,47408.0,22.1501,22.1564,22.1438,22.1501,47408.0
2017-04-11 13:55:00,35.27,35.3,35.26,35.3,24141.0,22.1501,22.1689,22.1438,22.1689,24141.0
2017-04-11 14:00:00,35.3,35.32,35.29,35.3,44362.0,22.1689,22.1815,22.1626,22.1689,44362.0
2017-04-11 14:05:00,35.3,35.32,35.29,35.3,39506.0,22.1689,22.1815,22.1626,22.1689,39506.0
2017-04-11 14:10:00,35.3,35.3,35.25,35.27,49141.0,22.1689,22.1689,22.1375,22.1501,49141.0
2017-04-11 14:15:00,35.27,35.3,35.27,35.29,38753.0,22.1501,22.1689,22.1501,22.1626,38753.0
2017-04-11 14:20:00,35.29,35.3,35.28,35.3,41896.0,22.1626,22.1689,22.1564,22.1689,41896.0
2017-04-11 14:25:00,35.3,35.32,35.29,35.32,36529.0,22.1689,22.1815,22.1626,22.1815,36529.0
2017-04-11 14:30:00,35.31,35.33,35.31,35.33,95991.0,22.1752,22.1878,22.1752,22.1878,95991.0
2017-04-11 14:35:00,35.34,35.35,35.33,35.35,18563.0,22.194,22.2003,22.1878,22.2003,18563.0
2017-04-11 14:40:00,35.34,35.35,35.33,35.34,46313.0,22.194,22.2003,22.1878,22.194,46313.0
2017-04-11 14:45:00,35.34,35.39,35.34,35.38,107159.0,22.194,22.2254,22.194,22.2192,107159.0
2017-04-11 14:50:00,35.38,35.39,35.36,35.39,39026.0,22.2192,22.2254,22.2066,22.2254,39026.0
2017-04-11 14:55:00,35.39,35.4,35.37,35.37,92194.0,22.2254,22.2317,22.2129,22.2129,92194.0
2017-04-11 15:00:00,35.38,35.39,35.36,35.39,35588.0,22.2192,22.2254,22.2066,22.2254,35588.0
2017-04-11 15:05:00,35.38,35.39,35.34,35.36,44631.0,22.2192,22.2254,22.194,22.2066,44631.0
2017-04-11 15:10:00,35.36,35.36,35.32,35.33,32181.0,22.2066,22.2066,22.1815,22.1878,32181.0
2017-04-11 15:15:00,35.32,35.33,35.29,35.32,110339.0,22.1815,22.1878,22.1626,22.1815,110339.0
2017-04-11 15:20:00,35.32,35.33,35.31,35.31,81187.0,22.1815,22.1878,22.1752,22.1752,81187.0
2017-04-11 15:25:00,35.31,35.32,35.31,35.32,35950.0,22.1752,22.1815,22.1752,22.1815,35950.0
2017-04-11 15:30:00,35.32,35.35,35.3,35.34,71847.0,22.1815,22.2003,22.1689,22.194,71847.0
2017-04-11 15:35:00,35.33,35.35,35.32,35.32,59914.0,22.1878,22.2003,22.1815,22.1815,59914.0
2017-04-11 15:40:00,35.33,35.33,35.3,35.32,70289.0,22.1878,22.1878,22.1689,22.1815,70289.0
2017-04-11 15:45:00,35.31,35.33,35.3,35.31,70664.0,22.1752,22.1878,22.1689,22.1752,70664.0
2017-04-11 15:50:00,35.32,35.35,35.3,35.34,188637.0,22.1815,22.2003,22.1689,22.194,188637.0
2017-04-11 15:55:00,35.35,35.38,35.33,35.38,385457.0,22.2003,22.2192,22.1878,22.2192,385457.0
2017-04-12 09:30:00,35.4,35.42,35.34,35.36,159472.0,22.2317,22.2443,22.194,22.2066,159472.0
2017-04-12 09:35:00,35.37,35.41,35.33,35.4,136431.0,22.2129,22.238,22.1878,22.2317,136431.0
2017-04-12 09:40:00,35.4,35.44,35.39,35.44,95881.0,22.2317,22.2568,22.2254,22.2568,95881.0
2017-04-12 09:45:00,35.45,35.47,35.43,35.45,117845.0,22.2631,22.2757,22.2506,22.2631,117845.0
2017-04-12 09:50:00,35.45,35.46,35.41,35.42,99435.0,22.2631,22.2694,22.238,22.2443,99435.0
2017-04-12 09:55:00,35.41,35.43,35.39,35.43,53855.0,22.238,22.2506,22.2254,22.2506,53855.0
2017-04-12 10:00:00,35.43,35.47,35.42,35.45,93043.0,22.2506,22.2757,22.2443,22.2631,93043.0
2017-04-12 10:05:00,35.46,35.48,35.45,35.45,97573.0,22.2694,22.282,22.2631,22.2631,97573.0
2017-04-12 10:10:00,35.45,35.5,35.45,35.49,102685.0,22.2631,22.2945,22.2631,22.2882,102685.0
2017-04-12 10:15:00,35.48,35.56,35.48,35.55,168657.0,22.282,22.3322,22.282,22.3259,168657.0
2017-04-12 10:20:00,35.55,35.6,35.55,35.59,88517.0,22.3259,22.3573,22.3259,22.351,88517.0
2017-04-12 10:25:00,35.59,35.6,35.53,35.57,68492.0,22.351,22.3573,22.3134,22.3385,68492.0
2017-04-12 10:30:00,35.57,35.69,35.56,35.61,139435.0,22.3385,22.4138,22.3322,22.3636,139435.0
2017-04-12 10:35:00,35.6,35.64,35.56,35.59,59019.0,22.3573,22.3824,22.3322,22.351,59019.0
2017-04-12 10:40:00,35.59,35.61,35.55,35.55,107784.0,22.351,22.3636,22.3259,22.3259,107784.0
2017-04-12 10:45:00,35.55,35.59,35.5,35.5,232110.0,22.3259,22.351,22.2945,22.2945,232110.0
2017-04-12 10:50:00,35.51,35.54,35.49,35.53,92695.0,22.3008,22.3196,22.2882,22.3134,92695.0
2017-04-12 10:55:00,35.53,35.56,35.52,35.52,149334.0,22.3134,22.3322,22.3071,22.3071,149334.0
2017-04-12 11:00:00,35.52,35.54,35.47,35.48,138717.0,22.3071,22.3196,22.2757,22.282,138717.0
2017-04-12 11:05:00,35.48,35.52,35.47,35.47,157023.0,22.282,22.3071,22.2757,22.2757,157023.0
2017-04-12 11:10:00,35.47,35.47,35.43,35.43,130417.0,22.2757,22.2757,22.2506,22.2506,130417.0
2017-04-12 11:15:00,35.44,35.49,35.43,35.48,203493.0,22.2568,22.2882,22.2506,22.282,203493.0
2017-04-12 11:20:00,35.48,35.49,35.47,35.49,164701.0,22.282,22.2882,22.2757,22.2882,164701.0
2017-04-12 11:25:00,35.49,35.5,35.45,35.47,201693.0,22.2882,22.2945,22.2631,22.2757,201693.0
2017-04-12 11:30:00,35.46,35.47,35.42,35.43,92457.0,22.2694,22.2757,22.2443,22.2506,92457.0
2017-04-12 11:35:00,35.43,35.44,35.4,35.41,150323.0,22.2506,22.2568,22.2317,22.238,150323.0
2017-04-12 11:40:00,35.41,35.41,35.4,35.4,25106.0,22.238,22.238,22.2317,22.2317,25106.0
2017-04-12 11:45:00,35.41,35.41,35.38,35.41,69191.0,22.238,22.238,22.2192,22.238,69191.0
2017-04-12 11:50:00,35.41,35.41,35.36,35.37,107298.0,22.238,22.238,22.2066,22.2129,107298.0
2017-04-12 11:55:00,35.37,35.39,35.35,35.38,104080.0,22.2129,22.2254,22.2003,22.2192,104080.0
2017-04-12 12:00:00,35.39,35.39,35.35,35.37,30116.0,22.2254,22.2254,22.2003,22.2129,30116.0
2017-04-12 12:05:00,35.37,35.37,35.35,35.36,43816.0,22.2129,22.2129,22.2003,22.2066,43816.0
2017-04-12 12:10:00,35.36,35.37,35.34,35.37,63803.0,22.2066,22.2129,22.194,22.2129,63803.0
2017-04-12 12:15:00,35.37,35.38,35.35,35.35,51721.0,22.2129,22.2192,22.2003,22.2003,51721.0
2017-04-12 12:20:00,35.36,35.36,35.35,35.35,21462.0,22.2066,22.2066,22.2003,22.2003,21462.0
2017-04-12 12:25:00,35.36,35.38,35.35,35.38,22273.0,22.2066,22.2192,22.2003,22.2192,22273.0
2017-04-12 12:30:00,35.38,35.41,35.37,35.41,44070.0,22.2192,22.238,22.2129,22.238,44070.0
2017-04-12 12:35:00,35.41,35.44,35.4,35.42,63891.0,22.238,22.2568,22.2317,22.2443,63891.0
2017-04-12 12:40:00,35.41,35.42,35.4,35.4,7709.0,22.238,22.2443,22.2317,22.2317,7709.0
2017-04-12 12:45:00,35.41,35.42,35.4,35.41,17946.0,22.238,22.2443,22.2317,22.238,17946.0
2017-04-12 12:50:00,35.41,35.41,35.38,35.39,29221.0,22.238,22.238,22.2192,22.2254,29221.0
2017-04-12 12:55:00,35.39,35.42,35.38,35.42,163517.0,22.2254,22.2443,22.2192,22.2443,163517.0
2017-04-12 13:00:00,35.41,35.44,35.41,35.44,42839.0,22.238,22.2568,22.238,22.2568,42839.0
2017-04-12 13:05:00,35.44,35.44,35.42,35.44,18579.0,22.2568,22.2568,22.2443,22.2568,18579.0
2017-04-12 13:10:00,35.43,35.44,35.39,35.39,16333.0,22.2506,22.2568,22.2254,22.2254,16333.0
2017-04-12 13:15:00,35.39,35.4,35.38,35.39,13335.0,22.2254,22.2317,22.2192,22.2254,13335.0
2017-04-12 13:20:00,35.38,35.39,35.36,35.38,19979.0,22.2192,22.2254,22.2066,22.2192,19979.0
2017-04-12 13:25:00,35.37,35.38,35.36,35.38,48646.0,22.2129,22.2192,22.2066,22.2192,48646.0
2017-04-12 13:30:00,35.38,35.38,35.36,35.38,38170.0,22.2192,22.2192,22.2066,22.2192,38170.0
2017-04-12 13:35:00,35.38,35.4,35.37,35.4,13230.0,22.2192,22.2317,22.2129,22.2317,13230.0
2017-04-12 13:40:00,35.4,35.42,35.39,35.42,20315.0,22.2317,22.2443,22.2254,22.2443,20315.0
2017-04-12 13:45:00,35.42,35.43,35.41,35.43,14166.0,22.2443,22.2506,22.238,22.2506,14166.0
2017-04-12 13:50:00,35.42,35.42,35.39,35.4,40696.0,22.2443,22.2443,22.2254,22.2317,40696.0
2017-04-12 13:55:00,35.4,35.46,35.39,35.44,48135.0,22.2317,22.2694,22.2254,22.2568,48135.0
2017-04-12 14:00:00,35.46,35.46,35.39,35.4,82865.0,22.2694,22.2694,22.2254,22.2317,82865.0
2017-04-12 14:05:00,35.4,35.42,35.4,35.41,9125.0,22.2317,22.2443,22.2317,22.238,9125.0
2017-04-12 14:10:00,35.41,35.42,35.4,35.41,56340.0,22.238,22.2443,22.2317,22.238,56340.0
2017-04-12 14:15:00,35.41,35.43,35.4,35.41,39448.0,22.238,22.2506,22.2317,22.238,39448.0
2017-04-12 14:20:00,35.41,35.43,35.41,35.42,42631.0,22.238,22.2506,22.238,22.2443,42631.0
2017-04-12 14:25:00,35.43,35.44,35.41,35.43,33276.0,22.2506,22.2568,22.238,22.2506,33276.0
2017-04-12 14:30:00,35.42,35.43,35.41,35.42,17861.0,22.2443,22.2506,22.238,22.2443,17861.0
2017-04-12 14:35:00,35.41,35.43,35.39,35.4,35347.0,22.238,22.2506,22.2254,22.2317,35347.0
2017-04-12 14:40:00,35.4,35.4,35.36,35.37,59979.0,22.2317,22.2317,22.2066,22.2129,59979.0
2017-04-12 14:45:00,35.37,35.38,35.35,35.35,60373.0,22.2129,22.2192,22.2003,22.2003,60373.0
2017-04-12 14:50:00,35.35,35.37,35.33,35.35,52808.0,22.2003,22.2129,22.1878,22.2003,52808.0
2017-04-12 14:55:00,35.35,35.36,35.31,35.33,44680.0,22.2003,22.2066,22.1752,22.1878,44680.0
2017-04-12 15:00:00,35.33,35.33,35.31,35.32,23344.0,22.1878,22.1878,22.1752,22.1815,23344.0
2017-04-12 15:05:00,35.32,35.34,35.3,35.34,42408.0,22.1815,22.194,22.1689,22.194,42408.0
2017-04-12 15:10:00,35.34,35.38,35.33,35.38,117759.0,22.194,22.2192,22.1878,22.2192,117759.0
2017-04-12 15:15:00,35.38,35.41,35.37,35.4,92553.0,22.2192,22.238,22.2129,22.2317,92553.0
2017-04-12 15:20:00,35.4,35.46,35.4,35.45,114637.0,22.2317,22.2694,22.2317,22.2631,114637.0
2017-04-12 15:25:00,35.44,35.46,35.41,35.45,90393.0,22.2568,22.2694,22.238,22.2631,90393.0
2017-04-12 15:30:00,35.45,35.46,35.44,35.46,53663.0,22.2631,22.2694,22.2568,22.2694,53663.0
2017-04-12 15:35:00,35.45,35.46,35.42,35.43,52138.0,22.2631,22.2694,22.2443,22.2506,52138.0
2017-04-12 15:40:00,35.43,35.43,35.4,35.4,74636.0,22.2506,22.2506,22.2317,22.2317,74636.0
2017-04-12 15:45:00,35.4,35.44,35.4,35.43,254389.0,22.2317,22.2568,22.2317,22.2506,254389.0
2017-04-12 15:50:00,35.43,35.45,35.42,35.44,65393.0,22.2506,22.2631,22.2443,22.2568,65393.0
2017-04-12 15:55:00,35.44,35.46,35.42,35.45,259332.0,22.2568,22.2694,22.2443,22.2631,259332.0
2017-04-13 09:30:00,35.28,35.35,35.27,35.34,149502.0,22.1564,22.2003,22.1501,22.194,149502.0
2017-04-13 09:35:00,35.33,35.34,35.28,35.32,299771.0,22.1878,22.194,22.1564,22.1815,299771.0
2017-04-13 09:40:00,35.32,35.36,35.31,35.34,246108.0,22.1815,22.2066,22.1752,22.194,246108.0
2017-04-13 09:45:00,35.35,35.35,35.29,35.31,263632.0,22.2003,22.2003,22.1626,22.1752,263632.0
2017-04-13 09:50:00,35.3,35.37,35.29,35.37,198497.0,22.1689,22.2129,22.1626,22.2129,198497.0
2017-04-13 09:55:00,35.36,35.39,35.34,35.38,89859.0,22.2066,22.2254,22.194,22.2192,89859.0
2017-04-13 10:00:00,35.38,35.44,35.36,35.44,162453.0,22.2192,22.2568,22.2066,22.2568,162453.0
2017-04-13 10:05:00,35.43,35.44,35.41,35.43,60741.0,22.2506,22.2568,22.238,22.2506,60741.0
2017-04-13 10:10:00,35.42,35.44,35.41,35.42,91738.0,22.2443,22.2568,22.238,22.2443,91738.0
2017-04-13 10:15:00,35.42,35.43,35.4,35.4,100480.0,22.2443,22.2506,22.2317,22.2317,100480.0
2017-04-13 10:20:00,35.4,35.43,35.38,35.43,113294.0,22.2317,22.2506,22.2192,22.2506,113294.0
2017-04-13 10:25:00,35.42,35.43,35.36,35.36,132575.0,22.2443,22.2506,22.2066,22.2066,132575.0
2017-04-13 10:30:00,35.36,35.39,35.34,35.38,128055.0,22.2066,22.2254,22.194,22.2192,128055.0
2017-04-13 10:35:00,35.39,35.42,35.38,35.41,124772.0,22.2254,22.2443,22.2192,22.238,124772.0
2017-04-13 10:40:00,35.41,35.42,35.38,35.4,89975.0,22.238,22.2443,22.2192,22.2317,89975.0
2017-04-13 10:45:00,35.4,35.42,35.35,35.36,82542.0,22.2317,22.2443,22.2003,22.2066,82542.0
2017-04-13 10:50:00,35.36,35.38,35.35,35.36,52524.0,22.2066,22.2192,22.2003,22.2066,52524.0
2017-04-13 10:55:00,35.36,35.36,35.32,35.33,108387.0,22.2066,22.2066,22.1815,22.1878,108387.0
2017-04-13 11:00:00,35.33,35.39,35.33,35.36,93257.0,22.1878,22.2254,22.1878,22.2066,93257.0
2017-04-13 11:05:00,35.36,35.36,35.32,35.35,61675.0,22.2066,22.2066,22.1815,22.2003,61675.0
2017-04-13 11:10:00,35.34,35.39,35.33,35.37,74993.0,22.194,22.2254,22.1878,22.2129,74993.0
2017-04-13 11:15:00,35.38,35.38,35.34,35.37,97803.0,22.2192,22.2192,22.194,22.2129,97803.0
2017-04-13 11:20:00,35.37,35.39,35.35,35.36,68273.0,22.2129,22.2254,22.2003,22.2066,68273.0
2017-04-13 11:25:00,35.36,35.39,35.36,35.39,98855.0,22.2066,22.2254,22.2066,22.2254,98855.0
2017-04-13 11:30:00,35.39,35.44,35.38,35.4,170248.0,22.2254,22.2568,22.2192,22.2317,170248.0
2017-04-13 11:35:00,35.4,35.4,35.37,35.39,66484.0,22.2317,22.2317,22.2129,22.2254,66484.0
2017-04-13 11:40:00,35.39,35.4,35.36,35.38,35035.0,22.2254,22.2317,22.2066,22.2192,35035.0
2017-04-13 11:45:00,35.37,35.38,35.36,35.37,16309.0,22.2129,22.2192,22.2066,22.2129,16309.0
2017-04-13 11:50:00,35.36,35.37,35.34,35.37,53612.0,22.2066,22.2129,22.194,22.2129,53612.0
2017-04-13 11:55:00,35.36,35.38,35.36,35.38,28066.0,22.2066,22.2192,22.2066,22.2192,28066.0
2017-04-13 12:00:00,35.37,35.38,35.32,35.32,43152.0,22.2129,22.2192,22.1815,22.1815,43152.0
2017-04-13 12:05:00,35.32,35.33,35.3,35.31,59993.0,22.1815,22.1878,22.1689,22.1752,59993.0
2017-04-13 12:10:00,35.31,35.32,35.3,35.31,57239.0,22.1752,22.1815,22.1689,22.1752,57239.0
2017-04-13 12:15:00,35.32,35.32,35.31,35.31,35667.0,22.1815,22.1815,22.1752,22.1752,35667.0
2017-04-13 12:20:00,35.31,35.32,35.24,35.25,180555.0,22.1752,22.1815,22.1312,22.1375,180555.0
2017-04-13 12:25:00,35.25,35.26,35.24,35.26,45934.0,22.1375,22.1438,22.1312,22.1438,45934.0
2017-04-13 12:30:00,35.26,35.28,35.24,35.25,158488.0,22.1438,22.1564,22.1312,22.1375,158488.0
2017-04-13 12:35:00,35.26,35.26,35.24,35.26,93327.0,22.1438,22.1438,22.1312,22.1438,93327.0
2017-04-13 12:40:00,35.26,35.27,35.24,35.25,195112.0,22.1438,22.1501,22.1312,22.1375,195112.0
2017-04-13 12:45:00,35.25,35.25,35.19,35.2,79254.0,22.1375,22.1375,22.0998,22.1061,79254.0
2017-04-13 12:50:00,35.2,35.21,35.17,35.2,62600.0,22.1061,22.1124,22.0873,22.1061,62600.0
2017-04-13 12:55:00,35.2,35.2,35.15,35.17,135003.0,22.1061,22.1061,22.0747,22.0873,135003.0
2017-04-13 13:00:00,35.16,35.17,35.12,35.13,40881.0,22.081,22.0873,22.0559,22.0622,40881.0
2017-04-13 13:05:00,35.13,35.13,35.1,35.11,76696.0,22.0622,22.0622,22.0433,22.0496,76696.0
2017-04-13 13:10:00,35.11,35.13,35.1,35.12,53856.0,22.0496,22.0622,22.0433,22.0559,53856.0
2017-04-13 13:15:00,35.13,35.14,35.12,35.13,143342.0,22.0622,22.0684,22.0559,22.0622,143342.0
2017-04-13 13:20:00,35.13,35.13,35.08,35.08,63936.0,22.0622,22.0622,22.0308,22.0308,63936.0
2017-04-13 13:25:00,35.09,35.11,35.08,35.1,90479.0,22.037,22.0496,22.0308,22.0433,90479.0
2017-04-13 13:30:00,35.09,35.1,35.07,35.08,18647.0,22.037,22.0433,22.0245,22.0308,18647.0
2017-04-13 13:35:00,35.08,35.09,35.05,35.08,79411.0,22.0308,22.037,22.0119,22.0308,79411.0
2017-04-13 13:40:00,35.08,35.09,35.06,35.06,28886.0,22.0308,22.037,22.0182,22.0182,28886.0
2017-04-13 13:45:00,35.06,35.07,35.03,35.04,80310.0,22.0182,22.0245,21.9994,22.0056,80310.0
2017-04-13 13:50:00,35.04,35.05,35.02,35.02,32580.0,22.0056,22.0119,21.9931,21.9931,32580.0
2017-04-13 13:55:00,35.02,35.03,35.01,35.02,35403.0,21.9931,21.9994,21.9868,21.9931,35403.0
2017-04-13 14:00:00,35.02,35.05,35.01,35.05,24970.0,21.9931,22.0119,21.9868,22.0119,24970.0
2017-04-13 14:05:00,35.05,35.08,35.04,35.08,30207.0,22.0119,22.0308,22.0056,22.0308,30207.0
2017-04-13 14:10:00,35.07,35.09,35.05,35.06,41911.0,22.0245,22.037,22.0119,22.0182,41911.0
2017-04-13 14:15:00,35.05,35.08,35.05,35.08,19382.0,22.0119,22.0308,22.0119,22.0308,19382.0
2017-04-13 14:20:00,35.08,35.11,35.07,35.1,40290.0,22.0308,22.0496,22.0245,22.0433,40290.0
2017-04-13 14:25:00,35.1,35.14,35.09,35.13,35581.0,22.0433,22.0684,22.037,22.0622,35581.0
2017-04-13 14:30:00,35.13,35.14,35.11,35.12,32667.0,22.0622,22.0684,22.0496,22.0559,32667.0
2017-04-13 14:35:00,35.12,35.13,35.09,35.09,47876.0,22.0559,22.0622,22.037,22.037,47876.0
2017-04-13 14:40:00,35.09,35.12,35.09,35.1,36699.0,22.037,22.0559,22.037,22.0433,36699.0
2017-04-13 14:45:00,35.11,35.12,35.09,35.12,67964.0,22.0496,22.0559,22.037,22.0559,67964.0
2017-04-13 14:50:00,35.12,35.14,35.11,35.13,47583.0,22.0559,22.0684,22.0496,22.0622,47583.0
2017-04-13 14:55:00,35.13,35.14,35.12,35.14,25186.0,22.0622,22.0684,22.0559,22.0684,25186.0
2017-04-13 15:00:00,35.13,35.15,35.13,35.14,67921.0,22.0622,22.0747,22.0622,22.0684,67921.0
2017-04-13 15:05:00,35.14,35.14,35.11,35.12,40579.0,22.0684,22.0684,22.0496,22.0559,40579.0
2017-04-13 15:10:00,35.12,35.13,35.08,35.09,46265.0,22.0559,22.0622,22.0308,22.037,46265.0
2017-04-13 15:15:00,35.08,35.09,35.05,35.07,35966.0,22.0308,22.037,22.0119,22.0245,35966.0
2017-04-13 15:20:00,35.07,35.07,35.04,35.05,41689.0,22.0245,22.0245,22.0056,22.0119,41689.0
2017-04-13 15:25:00,35.05,35.06,35.03,35.04,63146.0,22.0119,22.0182,21.9994,22.0056,63146.0
2017-04-13 15:30:00,35.04,35.06,35.0,35.01,120794.0,22.0056,22.0182,21.9805,21.9868,120794.0
2017-04-13 15:35:00,35.01,35.01,34.95,34.95,129017.0,21.9868,21.9868,21.9491,21.9491,129017.0
2017-04-13 15:40:00,34.95,34.96,34.93,34.94,93648.0,21.9491,21.9554,21.9366,21.9428,93648.0
2017-04-13 15:45:00,34.93,35.02,34.93,35.01,297884.0,21.9366,21.9931,21.9366,21.9868,297884.0
2017-04-13 15:50:00,35.02,35.02,34.97,34.99,141928.0,21.9931,21.9931,21.9617,21.9742,141928.0
2017-04-13 15:55:00,34.98,35.01,34.97,34.99,396872.0,21.968,21.9868,21.9617,21.9742,396872.0
2017-04-17 09:30:00,34.94,34.98,34.92,34.94,193434.0,21.9428,21.968,21.9303,21.9428,193434.0
2017-04-17 09:35:00,34.95,34.96,34.82,34.83,220343.0,21.9491,21.9554,21.8675,21.8738,220343.0
2017-04-17 09:40:00,34.82,34.83,34.71,34.75,177151.0,21.8675,21.8738,21.7984,21.8235,177151.0
2017-04-17 09:45:00,34.76,34.82,34.75,34.79,96579.0,21.8298,21.8675,21.8235,21.8486,96579.0
2017-04-17 09:50:00,34.79,34.83,34.77,34.83,144588.0,21.8486,21.8738,21.8361,21.8738,144588.0
2017-04-17 09:55:00,34.83,34.86,34.78,34.78,94882.0,21.8738,21.8926,21.8423,21.8423,94882.0
2017-04-17 10:00:00,34.79,34.88,34.78,34.88,76720.0,21.8486,21.9052,21.8423,21.9052,76720.0
2017-04-17 10:05:00,34.88,34.93,34.87,34.92,115039.0,21.9052,21.9366,21.8989,21.9303,115039.0
2017-04-17 10:10:00,34.92,34.98,34.9,34.98,97602.0,21.9303,21.968,21.9177,21.968,97602.0
2017-04-17 10:15:00,34.98,34.99,34.92,34.92,104504.0,21.968,21.9742,21.9303,21.9303,104504.0
2017-04-17 10:20:00,34.92,34.97,34.91,34.96,100437.0,21.9303,21.9617,21.924,21.9554,100437.0
2017-04-17 10:25:00,34.96,34.96,34.88,34.9,81773.0,21.9554,21.9554,21.9052,21.9177,81773.0
2017-04-17 10:30:00,34.9,34.91,34.88,34.89,43024.0,21.9177,21.924,21.9052,21.9114,43024.0
2017-04-17 10:35:00,34.89,34.9,34.86,34.88,49403.0,21.9114,21.9177,21.8926,21.9052,49403.0
2017-04-17 10:40:00,34.88,34.88,34.83,34.84,34824.0,21.9052,21.9052,21.8738,21.88,34824.0
2017-04-17 10:45:00,34.84,34.9,34.84,34.9,81065.0,21.88,21.9177,21.88,21.9177,81065.0
2017-04-17 10:50:00,34.9,34.92,34.87,34.9,45616.0,21.9177,21.9303,21.8989,21.9177,45616.0
2017-04-17 10:55:00,34.89,34.94,34.89,34.92,66757.0,21.9114,21.9428,21.9114,21.9303,66757.0
2017-04-17 11:00:00,34.93,34.93,34.92,34.93,15369.0,21.9366,21.9366,21.9303,21.9366,15369.0
2017-04-17 11:05:00,34.93,34.95,34.9,34.9,76491.0,21.9366,21.9491,21.9177,21.9177,76491.0
2017-04-17 11:10:00,34.91,34.96,34.9,34.95,73161.0,21.924,21.9554,21.9177,21.9491,73161.0
2017-04-17 11:15:00,34.95,34.96,34.94,34.95,20275.0,21.9491,21.9554,21.9428,21.9491,20275.0
2017-04-17 11:20:00,34.95,34.96,34.94,34.95,38941.0,21.9491,21.9554,21.9428,21.9491,38941.0
2017-04-17 11:25:00,34.95,34.95,34.91,34.93,50942.0,21.9491,21.9491,21.924,21.9366,50942.0
2017-04-17 11:30:00,34.93,34.93,34.87,34.89,54691.0,21.9366,21.9366,21.8989,21.9114,54691.0
2017-04-17 11:35:00,34.9,34.91,34.88,34.9,121332.0,21.9177,21.924,21.9052,21.9177,121332.0
2017-04-17 11:40:00,34.89,34.9,34.88,34.88,44518.0,21.9114,21.9177,21.9052,21.9052,44518.0
2017-04-17 11:45:00,34.89,34.92,34.88,34.91,157508.0,21.9114,21.9303,21.9052,21.924,157508.0
2017-04-17 11:50:00,34.91,34.93,34.86,34.87,95939.0,21.924,21.9366,21.8926,21.8989,95939.0
2017-04-17 11:55:00,34.87,34.88,34.87,34.88,42292.0,21.8989,21.9052,21.8989,21.9052,42292.0
2017-04-17 12:00:00,34.88,34.91,34.85,34.85,70614.0,21.9052,21.924,21.8863,21.8863,70614.0
2017-04-17 12:05:00,34.84,34.88,34.84,34.85,50885.0,21.88,21.9052,21.88,21.8863,50885.0
2017-04-17 12:10:00,34.86,34.88,34.85,34.86,47872.0,21.8926,21.9052,21.8863,21.8926,47872.0
2017-04-17 12:15:00,34.86,34.88,34.85,34.85,42884.0,21.8926,21.9052,21.8863,21.8863,42884.0
2017-04-17 12:20:00,34.85,34.87,34.84,34.86,22433.0,21.8863,21.8989,21.88,21.8926,22433.0
2017-04-17 12:25:00,34.87,34.88,34.85,34.86,19313.0,21.8989,21.9052,21.8863,21.8926,19313.0
2017-04-17 12:30:00,34.86,34.87,34.83,34.83,41356.0,21.8926,21.8989,21.8738,21.8738,41356.0
2017-04-17 12:35:00,34.83,34.84,34.8,34.81,49685.0,21.8738,21.88,21.8549,21.8612,49685.0
2017-04-17 12:40:00,34.82,34.84,34.8,34.84,70607.0,21.8675,21.88,21.8549,21.88,70607.0
2017-04-17 12:45:00,34.84,34.85,34.83,34.84,22274.0,21.88,21.8863,21.8738,21.88,22274.0
2017-04-17 12:50:00,34.84,34.86,34.84,34.85,26318.0,21.88,21.8926,21.88,21.8863,26318.0
2017-04-17 12:55:00,34.84,34.85,34.83,34.84,28749.0,21.88,21.8863,21.8738,21.88,28749.0
2017-04-17 13:00:00,34.83,34.84,34.8,34.81,52111.0,21.8738,21.88,21.8549,21.8612,52111.0
2017-04-17 13:05:00,34.81,34.89,34.8,34.88,191938.0,21.8612,21.9114,21.8549,21.9052,191938.0
2017-04-17 13:10:00,34.89,34.89,34.86,34.86,62227.0,21.9114,21.9114,21.8926,21.8926,62227.0
2017-04-17 13:15:00,34.87,34.89,34.86,34.87,32993.0,21.8989,21.9114,21.8926,21.8989,32993.0
2017-04-17 13:20:00,34.87,34.88,34.85,34.86,48599.0,21.8989,21.9052,21.8863,21.8926,48599.0
2017-04-17 13:25:00,34.87,34.89,34.86,34.87,25392.0,21.8989,21.9114,21.8926,21.8989,25392.0
2017-04-17 13:30:00,34.87,34.88,34.86,34.87,13855.0,21.8989,21.9052,21.8926,21.8989,13855.0
2017-04-17 13:35:00,34.87,34.88,34.85,34.87,26316.0,21.8989,21.9052,21.8863,21.8989,26316.0
2017-04-17 13:40:00,34.88,34.89,34.86,34.87,25327.0,21.9052,21.9114,21.8926,21.8989,25327.0
2017-04-17 13:45:00,34.86,34.87,34.85,34.86,30468.0,21.8926,21.8989,21.8863,21.8926,30468.0
2017-04-17 13:50:00,34.87,34.87,34.85,34.86,20321.0,21.8989,21.8989,21.8863,21.8926,20321.0
2017-04-17 13:55:00,34.85,34.89,34.85,34.88,39759.0,21.8863,21.9114,21.8863,21.9052,39759.0
2017-04-17 14:00:00,34.88,34.9,34.87,34.9,29784.0,21.9052,21.9177,21.8989,21.9177,29784.0
2017-04-17 14:05:00,34.9,34.91,34.89,34.9,30528.0,21.9177,21.924,21.9114,21.9177,30528.0
2017-04-17 14:10:00,34.89,34.9,34.89,34.9,19742.0,21.9114,21.9177,21.9114,21.9177,19742.0
2017-04-17 14:15:00,34.9,34.92,34.89,34.92,64672.0,21.9177,21.9303,21.9114,21.9303,64672.0
2017-04-17 14:20:00,34.91,34.95,34.91,34.95,71401.0,21.924,21.9491,21.924,21.9491,71401.0
2017-04-17 14:25:00,34.95,34.95,34.93,34.94,94339.0,21.9491,21.9491,21.9366,21.9428,94339.0
2017-04-17 14:30:00,34.94,34.95,34.94,34.94,16616.0,21.9428,21.9491,21.9428,21.9428,16616.0
2017-04-17 14:35:00,34.95,34.95,34.94,34.95,15787.0,21.9491,21.9491,21.9428,21.9491,15787.0
2017-04-17 14:40:00,34.95,34.95,34.92,34.94,37135.0,21.9491,21.9491,21.9303,21.9428,37135.0
2017-04-17 14:45:00,34.94,34.95,34.93,34.95,15338.0,21.9428,21.9491,21.9366,21.9491,15338.0
2017-04-17 14:50:00,34.95,34.95,34.92,34.92,32040.0,21.9491,21.9491,21.9303,21.9303,32040.0
2017-04-17 14:55:00,34.93,34.95,34.92,34.94,50558.0,21.9366,21.9491,21.9303,21.9428,50558.0
2017-04-17 15:00:00,34.93,34.95,34.93,34.94,27664.0,21.9366,21.9491,21.9366,21.9428,27664.0
2017-04-17 15:05:00,34.94,34.94,34.93,34.94,10187.0,21.9428,21.9428,21.9366,21.9428,10187.0
2017-04-17 15:10:00,34.94,34.94,34.92,34.94,49828.0,21.9428,21.9428,21.9303,21.9428,49828.0
2017-04-17 15:15:00,34.94,34.97,34.93,34.97,63050.0,21.9428,21.9617,21.9366,21.9617,63050.0
2017-04-17 15:20:00,34.96,35.0,34.96,35.0,43635.0,21.9554,21.9805,21.9554,21.9805,43635.0
2017-04-17 15:25:00,35.0,35.03,34.99,35.03,41561.0,21.9805,21.9994,21.9742,21.9994,41561.0
2017-04-17 15:30:00,35.02,35.03,34.98,34.98,83809.0,21.9931,21.9994,21.968,21.968,83809.0
2017-04-17 15:35:00,34.98,35.03,34.98,35.02,108573.0,21.968,21.9994,21.968,21.9931,108573.0
2017-04-17 15:40:00,35.02,35.04,35.02,35.04,57771.0,21.9931,22.0056,21.9931,22.0056,57771.0
2017-04-17 15:45:00,35.03,35.06,35.03,35.06,69605.0,21.9994,22.0182,21.9994,22.0182,69605.0
2017-04-17 15:50:00,35.06,35.06,35.02,35.02,87506.0,22.0182,22.0182,21.9931,21.9931,87506.0
2017-04-17 15:55:00,35.02,35.04,35.02,35.03,196020.0,21.9931,22.0056,21.9931,21.9994,196020.0
2017-04-18 09:30:00,34.74,34.78,34.71,34.77,268490.0,21.8172,21.8423,21.7984,21.8361,268490.0
2017-04-18 09:35:00,34.77,34.78,34.7,34.73,149367.0,21.8361,21.8423,21.7921,21.8109,149367.0
2017-04-18 09:40:00,34.73,34.74,34.69,34.7,67003.0,21.8109,21.8172,21.7858,21.7921,67003.0
2017-04-18 09:45:00,34.69,34.75,34.68,34.74,56188.0,21.7858,21.8235,21.7795,21.8172,56188.0
2017-04-18 09:50:00,34.75,34.78,34.72,34.78,113397.0,21.8235,21.8423,21.8047,21.8423,113397.0
2017-04-18 09:55:00,34.77,34.84,34.77,34.84,90197.0,21.8361,21.88,21.8361,21.88,90197.0
2017-04-18 10:00:00,34.84,34.9,34.84,34.87,85813.0,21.88,21.9177,21.88,21.8989,85813.0
2017-04-18 10:05:00,34.87,34.88,34.82,34.87,85364.0,21.8989,21.9052,21.8675,21.8989,85364.0
2017-04-18 10:10:00,34.87,34.93,34.86,34.92,126852.0,21.8989,21.9366,21.8926,21.9303,126852.0
2017-04-18 10:15:00,34.92,34.94,34.87,34.89,61139.0,21.9303,21.9428,21.8989,21.9114,61139.0
2017-04-18 10:20:00,34.88,34.91,34.86,34.87,70183.0,21.9052,21.924,21.8926,21.8989,70183.0
2017-04-18 10:25:00,34.88,34.89,34.85,34.86,46241.0,21.9052,21.9114,21.8863,21.8926,46241.0
2017-04-18 10:30:00,34.85,34.85,34.8,34.81,38761.0,21.8863,21.8863,21.8549,21.8612,38761.0
2017-04-18 10:35:00,34.8,34.84,34.79,34.81,84975.0,21.8549,21.88,21.8486,21.8612,84975.0
2017-04-18 10:40:00,34.81,34.82,34.77,34.78,68986.0,21.8612,21.8675,21.8361,21.8423,68986.0
2017-04-18 10:45:00,34.78,34.78,34.75,34.78,75987.0,21.8423,21.8423,21.8235,21.8423,75987.0
2017-04-18 10:50:00,34.78,34.78,34.74,34.76,81622.0,21.8423,21.8423,21.8172,21.8298,81622.0
2017-04-18 10:55:00,34.76,34.77,34.73,34.74,40486.0,21.8298,21.8361,21.8109,21.8172,40486.0
2017-04-18 11:00:00,34.75,34.77,34.73,34.75,167712.0,21.8235,21.8361,21.8109,21.8235,167712.0
2017-04-18 11:05:00,34.74,34.77,34.73,34.73,69362.0,21.8172,21.8361,21.8109,21.8109,69362.0
2017-04-18 11:10:00,34.74,34.78,34.73,34.76,106743.0,21.8172,21.8423,21.8109,21.8298,106743.0
2017-04-18 11:15:00,34.75,34.78,34.73,34.78,73081.0,21.8235,21.8423,21.8109,21.8423,73081.0
2017-04-18 11:20:00,34.77,34.8,34.75,34.79,73133.0,21.8361,21.8549,21.8235,21.8486,73133.0
2017-04-18 11:25:00,34.78,34.79,34.71,34.72,111168.0,21.8423,21.8486,21.7984,21.8047,111168.0
2017-04-18 11:30:00,34.71,34.73,34.66,34.66,117276.0,21.7984,21.8109,21.767,21.767,117276.0
2017-04-18 11:35:00,34.66,34.67,34.58,34.59,102852.0,21.767,21.7733,21.7167,21.723,102852.0
2017-04-18 11:40:00,34.58,34.59,34.52,34.54,94825.0,21.7167,21.723,21.6791,21.6916,94825.0
2017-04-18 11:45:00,34.54,34.56,34.52,34.54,95574.0,21.6916,21.7042,21.6791,21.6916,95574.0
2017-04-18 11:50:00,34.53,34.55,34.51,34.51,68373.0,21.6853,21.6979,21.6728,21.6728,68373.0
2017-04-18 11:55:00,34.52,34.52,34.48,34.48,94599.0,21.6791,21.6791,21.6539,21.6539,94599.0
2017-04-18 12:00:00,34.48,34.52,34.45,34.52,71745.0,21.6539,21.6791,21.6351,21.6791,71745.0
2017-04-18 12:05:00,34.52,34.56,34.51,34.52,42764.0,21.6791,21.7042,21.6728,21.6791,42764.0
2017-04-18 12:10:00,34.53,34.53,34.5,34.53,38960.0,21.6853,21.6853,21.6665,21.6853,38960.0
2017-04-18 12:15:00,34.53,34.53,34.49,34.5,25406.0,21.6853,21.6853,21.6602,21.6665,25406.0
2017-04-18 12:20:00,34.5,34.54,34.49,34.54,26022.0,21.6665,21.6916,21.6602,21.6916,26022.0
2017-04-18 12:25:00,34.54,34.54,34.51,34.52,32205.0,21.6916,21.6916,21.6728,21.6791,32205.0
2017-04-18 12:30:00,34.51,34.52,34.5,34.51,26011.0,21.6728,21.6791,21.6665,21.6728,26011.0
2017-04-18 12:35:00,34.51,34.52,34.5,34.5,20773.0,21.6728,21.6791,21.6665,21.6665,20773.0
2017-04-18 12:40:00,34.51,34.54,34.5,34.54,15786.0,21.6728,21.6916,21.6665,21.6916,15786.0
2017-04-18 12:45:00,34.53,34.54,34.5,34.5,38555.0,21.6853,21.6916,21.6665,21.6665,38555.0
2017-04-18 12:50:00,34.51,34.53,34.5,34.52,23658.0,21.6728,21.6853,21.6665,21.6791,23658.0
2017-04-18 12:55:00,34.52,34.53,34.5,34.51,42502.0,21.6791,21.6853,21.6665,21.6728,42502.0
2017-04-18 13:00:00,34.5,34.53,34.5,34.51,40341.0,21.6665,21.6853,21.6665,21.6728,40341.0
2017-04-18 13:05:00,34.5,34.51,34.49,34.51,19612.0,21.6665,21.6728,21.6602,21.6728,19612.0
2017-04-18 13:10:00,34.52,34.53,34.49,34.5,113904.0,21.6791,21.6853,21.6602,21.6665,113904.0
2017-04-18 13:15:00,34.49,34.51,34.48,34.5,35104.0,21.6602,21.6728,21.6539,21.6665,35104.0
2017-04-18 13:20:00,34.49,34.5,34.48,34.5,43023.0,21.6602,21.6665,21.6539,21.6665,43023.0
2017-04-18 13:25:00,34.49,34.52,34.49,34.52,244477.0,21.6602,21.6791,21.6602,21.6791,244477.0
2017-04-18 13:30:00,34.52,34.6,34.52,34.6,38363.0,21.6791,21.7293,21.6791,21.7293,38363.0
2017-04-18 13:35:00,34.6,34.64,34.6,34.63,40844.0,21.7293,21.7544,21.7293,21.7481,40844.0
2017-04-18 13:40:00,34.63,34.72,34.62,34.65,226445.0,21.7481,21.8047,21.7419,21.7607,226445.0
2017-04-18 13:45:00,34.65,34.67,34.64,34.66,30605.0,21.7607,21.7733,21.7544,21.767,30605.0
2017-04-18 13:50:00,34.66,34.68,34.65,34.66,51344.0,21.767,21.7795,21.7607,21.767,51344.0
2017-04-18 13:55:00,34.66,34.68,34.65,34.66,22280.0,21.767,21.7795,21.7607,21.767,22280.0
2017-04-18 14:00:00,34.66,34.69,34.66,34.69,21691.0,21.767,21.7858,21.767,21.7858,21691.0
2017-04-18 14:05:00,34.69,34.7,34.68,34.69,30486.0,21.7858,21.7921,21.7795,21.7858,30486.0
2017-04-18 14:10:00,34.69,34.7,34.68,34.69,44543.0,21.7858,21.7921,21.7795,21.7858,44543.0
2017-04-18 14:15:00,34.69,34.75,34.68,34.75,82346.0,21.7858,21.8235,21.7795,21.8235,82346.0
2017-04-18 14:20:00,34.75,34.76,34.74,34.75,207064.0,21.8235,21.8298,21.8172,21.8235,207064.0
2017-04-18 14:25:00,34.76,34.77,34.73,34.75,129612.0,21.8298,21.8361,21.8109,21.8235,129612.0
2017-04-18 14:30:00,34.76,34.76,34.75,34.76,6328.0,21.8298,21.8298,21.8235,21.8298,6328.0
2017-04-18 14:35:00,34.76,34.77,34.75,34.75,14165.0,21.8298,21.8361,21.8235,21.8235,14165.0
2017-04-18 14:40:00,34.76,34.76,34.75,34.75,57368.0,21.8298,21.8298,21.8235,21.8235,57368.0
2017-04-18 14:45:00,34.75,34.78,34.74,34.77,45758.0,21.8235,21.8423,21.8172,21.8361,45758.0
2017-04-18 14:50:00,34.77,34.78,34.74,34.75,18743.0,21.8361,21.8423,21.8172,21.8235,18743.0
2017-04-18 14:55:00,34.75,34.75,34.7,34.71,63611.0,21.8235,21.8235,21.7921,21.7984,63611.0
2017-04-18 15:00:00,34.71,34.71,34.66,34.66,60957.0,21.7984,21.7984,21.767,21.767,60957.0
2017-04-18 15:05:00,34.66,34.7,34.66,34.69,29126.0,21.767,21.7921,21.767,21.7858,29126.0
2017-04-18 15:10:00,34.7,34.7,34.66,34.69,34084.0,21.7921,21.7921,21.767,21.7858,34084.0
2017-04-18 15:15:00,34.68,34.69,34.66,34.68,40397.0,21.7795,21.7858,21.767,21.7795,40397.0
2017-04-18 15:20:00,34.69,34.71,34.67,34.7,33119.0,21.7858,21.7984,21.7733,21.7921,33119.0
2017-04-18 15:25:00,34.7,34.72,34.68,34.7,66184.0,21.7921,21.8047,21.7795,21.7921,66184.0
2017-04-18 15:30:00,34.69,34.69,34.66,34.69,97021.0,21.7858,21.7858,21.767,21.7858,97021.0
2017-04-18 15:35:00,34.68,34.69,34.65,34.66,71946.0,21.7795,21.7858,21.7607,21.767,71946.0
2017-04-18 15:40:00,34.66,34.7,34.66,34.66,83101.0,21.767,21.7921,21.767,21.767,83101.0
2017-04-18 15:45:00,34.66,34.69,34.65,34.68,113161.0,21.767,21.7858,21.7607,21.7795,113161.0
2017-04-18 15:50:00,34.67,34.68,34.64,34.65,144846.0,21.7733,21.7795,21.7544,21.7607,144846.0
2017-04-18 15:55:00,34.66,34.7,34.64,34.67,263668.0,21.767,21.7921,21.7544,21.7733,263668.0
2017-04-19 09:30:00,34.61,34.67,34.6,34.6,207202.0,21.7356,21.7733,21.7293,21.7293,207202.0
2017-04-19 09:35:00,34.6,34.6,34.54,34.58,96024.0,21.7293,21.7293,21.6916,21.7167,96024.0
2017-04-19 09:40:00,34.58,34.63,34.55,34.55,78242.0,21.7167,21.7481,21.6979,21.6979,78242.0
2017-04-19 09:45:00,34.56,34.59,34.52,34.55,68928.0,21.7042,21.723,21.6791,21.6979,68928.0
2017-04-19 09:50:00,34.55,34.64,34.55,34.63,116266.0,21.6979,21.7544,21.6979,21.7481,116266.0
2017-04-19 09:55:00,34.63,34.64,34.57,34.58,43309.0,21.7481,21.7544,21.7105,21.7167,43309.0
2017-04-19 10:00:00,34.57,34.57,34.52,34.54,65368.0,21.7105,21.7105,21.6791,21.6916,65368.0
2017-04-19 10:05:00,34.53,34.55,34.51,34.52,58555.0,21.6853,21.6979,21.6728,21.6791,58555.0
2017-04-19 10:10:00,34.53,34.55,34.5,34.52,51346.0,21.6853,21.6979,21.6665,21.6791,51346.0
2017-04-19 10:15:00,34.52,34.53,34.47,34.49,178264.0,21.6791,21.6853,21.6477,21.6602,178264.0
2017-04-19 10:20:00,34.49,34.49,34.45,34.48,179689.0,21.6602,21.6602,21.6351,21.6539,179689.0
2017-04-19 10:25:00,34.48,34.57,34.46,34.57,378556.0,21.6539,21.7105,21.6414,21.7105,378556.0
2017-04-19 10:30:00,34.57,34.67,34.5,34.59,299445.0,21.7105,21.7733,21.6665,21.723,299445.0
2017-04-19 10:35:00,34.59,34.62,34.57,34.6,110004.0,21.723,21.7419,21.7105,21.7293,110004.0
2017-04-19 10:40:00,34.59,34.61,34.55,34.55,108767.0,21.723,21.7356,21.6979,21.6979,108767.0
2017-04-19 10:45:00,34.55,34.58,34.54,34.54,143519.0,21.6979,21.7167,21.6916,21.6916,143519.0
2017-04-19 10:50:00,34.54,34.56,34.46,34.48,192220.0,21.6916,21.7042,21.6414,21.6539,192220.0
2017-04-19 10:55:00,34.48,34.49,34.42,34.44,109363.0,21.6539,21.6602,21.6163,21.6288,109363.0
2017-04-19 11:00:00,34.44,34.47,34.43,34.44,143747.0,21.6288,21.6477,21.6225,21.6288,143747.0
2017-04-19 11:05:00,34.45,34.47,34.43,34.45,98857.0,21.6351,21.6477,21.6225,21.6351,98857.0
2017-04-19 11:10:00,34.45,34.47,34.42,34.43,194673.0,21.6351,21.6477,21.6163,21.6225,194673.0
2017-04-19 11:15:00,34.44,34.44,34.41,34.41,74220.0,21.6288,21.6288,21.61,21.61,74220.0
2017-04-19 11:20:00,34.41,34.42,34.39,34.42,98790.0,21.61,21.6163,21.5974,21.6163,98790.0
2017-04-19 11:25:00,34.43,34.44,34.39,34.43,73567.0,21.6225,21.6288,21.5974,21.6225,73567.0
2017-04-19 11:30:00,34.43,34.43,34.37,34.37,43737.0,21.6225,21.6225,21.5849,21.5849,43737.0
2017-04-19 11:35:00,34.38,34.38,34.35,34.37,63884.0,21.5911,21.5911,21.5723,21.5849,63884.0
2017-04-19 11:40:00,34.37,34.37,34.34,34.35,28409.0,21.5849,21.5849,21.566,21.5723,28409.0
2017-04-19 11:45:00,34.35,34.35,34.33,34.34,42567.0,21.5723,21.5723,21.5597,21.566,42567.0
2017-04-19 11:50:00,34.35,34.35,34.3,34.31,30225.0,21.5723,21.5723,21.5409,21.5472,30225.0
2017-04-19 11:55:00,34.31,34.32,34.28,34.29,37049.0,21.5472,21.5535,21.5283,21.5346,37049.0
2017-04-19 12:00:00,34.29,34.31,34.28,34.3,25057.0,21.5346,21.5472,21.5283,21.5409,25057.0
2017-04-19 12:05:00,34.3,34.3,34.27,34.27,52381.0,21.5409,21.5409,21.5221,21.5221,52381.0
2017-04-19 12:10:00,34.28,34.33,34.28,34.31,31905.0,21.5283,21.5597,21.5283,21.5472,31905.0
2017-04-19 12:15:00,34.32,34.32,34.29,34.3,22235.0,21.5535,21.5535,21.5346,21.5409,22235.0
2017-04-19 12:20:00,34.29,34.32,34.28,34.3,51458.0,21.5346,21.5535,21.5283,21.5409,51458.0
2017-04-19 12:25:00,34.29,34.33,34.29,34.33,50192.0,21.5346,21.5597,21.5346,21.5597,50192.0
2017-04-19 12:30:00,34.32,34.34,34.32,34.33,13907.0,21.5535,21.566,21.5535,21.5597,13907.0
2017-04-19 12:35:00,34.33,34.36,34.32,34.34,27094.0,21.5597,21.5786,21.5535,21.566,27094.0
2017-04-19 12:40:00,34.33,34.34,34.31,34.32,18152.0,21.5597,21.566,21.5472,21.5535,18152.0
2017-04-19 12:45:00,34.32,34.32,34.3,34.31,26664.0,21.5535,21.5535,21.5409,21.5472,26664.0
2017-04-19 12:50:00,34.32,34.33,34.31,34.33,49042.0,21.5535,21.5597,21.5472,21.5597,49042.0
2017-04-19 12:55:00,34.34,34.34,34.32,34.32,38239.0,21.566,21.566,21.5535,21.5535,38239.0
2017-04-19 13:00:00,34.33,34.33,34.3,34.3,20688.0,21.5597,21.5597,21.5409,21.5409,20688.0
2017-04-19 13:05:00,34.31,34.31,34.29,34.3,48139.0,21.5472,21.5472,21.5346,21.5409,48139.0
2017-04-19 13:10:00,34.3,34.3,34.26,34.26,57098.0,21.5409,21.5409,21.5158,21.5158,57098.0
2017-04-19 13:15:00,34.27,34.28,34.26,34.26,35495.0,21.5221,21.5283,21.5158,21.5158,35495.0
2017-04-19 13:20:00,34.27,34.31,34.26,34.28,76689.0,21.5221,21.5472,21.5158,21.5283,76689.0
2017-04-19 13:25:00,34.29,34.29,34.26,34.27,29451.0,21.5346,21.5346,21.5158,21.5221,29451.0
2017-04-19 13:30:00,34.27,34.28,34.24,34.24,54052.0,21.5221,21.5283,21.5032,21.5032,54052.0
2017-04-19 13:35:00,34.25,34.26,34.23,34.26,28441.0,21.5095,21.5158,21.4969,21.5158,28441.0
2017-04-19 13:40:00,34.25,34.26,34.22,34.24,31803.0,21.5095,21.5158,21.4907,21.5032,31803.0
2017-04-19 13:45:00,34.23,34.24,34.22,34.23,11921.0,21.4969,21.5032,21.4907,21.4969,11921.0
2017-04-19 13:50:00,34.23,34.23,34.21,34.22,31368.0,21.4969,21.4969,21.4844,21.4907,31368.0
2017-04-19 13:55:00,34.23,34.23,34.18,34.21,55796.0,21.4969,21.4969,21.4655,21.4844,55796.0
2017-04-19 14:00:00,34.2,34.23,34.18,34.18,32844.0,21.4781,21.4969,21.4655,21.4655,32844.0
2017-04-19 14:05:00,34.18,34.18,34.13,34.14,67582.0,21.4655,21.4655,21.4341,21.4404,67582.0
2017-04-19 14:10:00,34.14,34.15,34.13,34.13,25548.0,21.4404,21.4467,21.4341,21.4341,25548.0
2017-04-19 14:15:00,34.14,34.14,34.11,34.12,41636.0,21.4404,21.4404,21.4216,21.4279,41636.0
2017-04-19 14:20:00,34.12,34.13,34.09,34.09,77269.0,21.4279,21.4341,21.409,21.409,77269.0
2017-04-19 14:25:00,34.09,34.13,34.09,34.13,67590.0,21.409,21.4341,21.409,21.4341,67590.0
2017-04-19 14:30:00,34.13,34.16,34.12,34.14,96575.0,21.4341,21.453,21.4279,21.4404,96575.0
2017-04-19 14:35:00,34.15,34.17,34.14,34.16,43254.0,21.4467,21.4593,21.4404,21.453,43254.0
2017-04-19 14:40:00,34.16,34.17,34.13,34.14,91313.0,21.453,21.4593,21.4341,21.4404,91313.0
2017-04-19 14:45:00,34.14,34.14,34.1,34.11,79084.0,21.4404,21.4404,21.4153,21.4216,79084.0
2017-04-19 14:50:00,34.1,34.11,34.06,34.08,76354.0,21.4153,21.4216,21.3902,21.4027,76354.0
2017-04-19 14:55:00,34.09,34.09,34.07,34.07,18567.0,21.409,21.409,21.3965,21.3965,18567.0
2017-04-19 15:00:00,34.08,34.08,34.06,34.07,64683.0,21.4027,21.4027,21.3902,21.3965,64683.0
2017-04-19 15:05:00,34.07,34.08,34.06,34.07,50527.0,21.3965,21.4027,21.3902,21.3965,50527.0
2017-04-19 15:10:00,34.07,34.1,34.06,34.1,42711.0,21.3965,21.4153,21.3902,21.4153,42711.0
2017-04-19 15:15:00,34.1,34.14,34.09,34.14,47515.0,21.4153,21.4404,21.409,21.4404,47515.0
2017-04-19 15:20:00,34.14,34.15,34.12,34.15,97411.0,21.4404,21.4467,21.4279,21.4467,97411.0
2017-04-19 15:25:00,34.15,34.15,34.1,34.11,68215.0,21.4467,21.4467,21.4153,21.4216,68215.0
2017-04-19 15:30:00,34.11,34.12,34.1,34.11,96296.0,21.4216,21.4279,21.4153,21.4216,96296.0
2017-04-19 15:35:00,34.11,34.12,34.1,34.11,54757.0,21.4216,21.4279,21.4153,21.4216,54757.0
2017-04-19 15:40:00,34.1,34.11,34.05,34.05,165505.0,21.4153,21.4216,21.3839,21.3839,165505.0
2017-04-19 15:45:00,34.05,34.08,34.05,34.08,102623.0,21.3839,21.4027,21.3839,21.4027,102623.0
2017-04-19 15:50:00,34.07,34.08,34.05,34.07,133848.0,21.3965,21.4027,21.3839,21.3965,133848.0
2017-04-19 15:55:00,34.07,34.15,34.06,34.14,598189.0,21.3965,21.4467,21.3902,21.4404,598189.0
2017-04-20 09:30:00,34.23,34.26,34.18,34.22,296107.0,21.4969,21.5158,21.4655,21.4907,296107.0
2017-04-20 09:35:00,34.22,34.26,34.18,34.24,155691.0,21.4907,21.5158,21.4655,21.5032,155691.0
2017-04-20 09:40:00,34.24,34.25,34.19,34.23,180028.0,21.5032,21.5095,21.4718,21.4969,180028.0
2017-04-20 09:45:00,34.23,34.28,34.2,34.26,86161.0,21.4969,21.5283,21.4781,21.5158,86161.0
2017-04-20 09:50:00,34.26,34.32,34.25,34.3,92347.0,21.5158,21.5535,21.5095,21.5409,92347.0
2017-04-20 09:55:00,34.3,34.31,34.22,34.23,58081.0,21.5409,21.5472,21.4907,21.4969,58081.0
2017-04-20 10:00:00,34.23,34.27,34.22,34.23,79996.0,21.4969,21.5221,21.4907,21.4969,79996.0
2017-04-20 10:05:00,34.23,34.37,34.22,34.36,127936.0,21.4969,21.5849,21.4907,21.5786,127936.0
2017-04-20 10:10:00,34.37,34.4,34.32,34.33,114407.0,21.5849,21.6037,21.5535,21.5597,114407.0
2017-04-20 10:15:00,34.33,34.35,34.24,34.24,78934.0,21.5597,21.5723,21.5032,21.5032,78934.0
2017-04-20 10:20:00,34.25,34.33,34.24,34.3,98901.0,21.5095,21.5597,21.5032,21.5409,98901.0
2017-04-20 10:25:00,34.3,34.31,34.25,34.26,73645.0,21.5409,21.5472,21.5095,21.5158,73645.0
2017-04-20 10:30:00,34.26,34.28,34.24,34.26,52368.0,21.5158,21.5283,21.5032,21.5158,52368.0
2017-04-20 10:35:00,34.26,34.29,34.24,34.29,43046.0,21.5158,21.5346,21.5032,21.5346,43046.0
2017-04-20 10:40:00,34.29,34.31,34.27,34.3,32713.0,21.5346,21.5472,21.5221,21.5409,32713.0
2017-04-20 10:45:00,34.31,34.33,34.27,34.28,94879.0,21.5472,21.5597,21.5221,21.5283,94879.0
2017-04-20 10:50:00,34.29,34.32,34.28,34.31,31724.0,21.5346,21.5535,21.5283,21.5472,31724.0
2017-04-20 10:55:00,34.3,34.35,34.29,34.33,45684.0,21.5409,21.5723,21.5346,21.5597,45684.0
2017-04-20 11:00:00,34.33,34.34,34.28,34.28,78315.0,21.5597,21.566,21.5283,21.5283,78315.0
2017-04-20 11:05:00,34.27,34.3,34.26,34.3,50483.0,21.5221,21.5409,21.5158,21.5409,50483.0
2017-04-20 11:10:00,34.3,34.31,34.27,34.28,53043.0,21.5409,21.5472,21.5221,21.5283,53043.0
2017-04-20 11:15:00,34.28,34.28,34.23,34.25,71510.0,21.5283,21.5283,21.4969,21.5095,71510.0
2017-04-20 11:20:00,34.25,34.3,34.24,34.29,46999.0,21.5095,21.5409,21.5032,21.5346,46999.0
2017-04-20 11:25:00,34.3,34.34,34.29,34.33,72083.0,21.5409,21.566,21.5346,21.5597,72083.0
2017-04-20 11:30:00,34.33,34.35,34.3,34.35,149787.0,21.5597,21.5723,21.5409,21.5723,149787.0
2017-04-20 11:35:00,34.35,34.38,34.34,34.36,79195.0,21.5723,21.5911,21.566,21.5786,79195.0
2017-04-20 11:40:00,34.36,34.36,34.32,34.33,23635.0,21.5786,21.5786,21.5535,21.5597,23635.0
2017-04-20 11:45:00,34.33,34.37,34.32,34.37,34592.0,21.5597,21.5849,21.5535,21.5849,34592.0
2017-04-20 11:50:00,34.36,34.37,34.34,34.36,34570.0,21.5786,21.5849,21.566,21.5786,34570.0
2017-04-20 11:55:00,34.36,34.37,34.34,34.34,50421.0,21.5786,21.5849,21.566,21.566,50421.0
2017-04-20 12:00:00,34.35,34.39,34.34,34.37,53737.0,21.5723,21.5974,21.566,21.5849,53737.0
2017-04-20 12:05:00,34.36,34.37,34.33,34.37,24232.0,21.5786,21.5849,21.5597,21.5849,24232.0
2017-04-20 12:10:00,34.36,34.37,34.35,34.35,23790.0,21.5786,21.5849,21.5723,21.5723,23790.0
2017-04-20 12:15:00,34.35,34.36,34.32,34.34,38065.0,21.5723,21.5786,21.5535,21.566,38065.0
2017-04-20 12:20:00,34.33,34.35,34.32,34.33,38758.0,21.5597,21.5723,21.5535,21.5597,38758.0
2017-04-20 12:25:00,34.33,34.33,34.3,34.3,35416.0,21.5597,21.5597,21.5409,21.5409,35416.0
2017-04-20 12:30:00,34.3,34.34,34.3,34.32,23706.0,21.5409,21.566,21.5409,21.5535,23706.0
2017-04-20 12:35:00,34.32,34.33,34.3,34.3,17922.0,21.5535,21.5597,21.5409,21.5409,17922.0
2017-04-20 12:40:00,34.31,34.32,34.3,34.3,26672.0,21.5472,21.5535,21.5409,21.5409,26672.0
2017-04-20 12:45:00,34.3,34.31,34.3,34.31,18933.0,21.5409,21.5472,21.5409,21.5472,18933.0
2017-04-20 12:50:00,34.32,34.32,34.29,34.3,39372.0,21.5535,21.5535,21.5346,21.5409,39372.0
2017-04-20 12:55:00,34.29,34.3,34.27,34.27,22774.0,21.5346,21.5409,21.5221,21.5221,22774.0
2017-04-20 13:00:00,34.27,34.29,34.26,34.26,30209.0,21.5221,21.5346,21.5158,21.5158,30209.0
2017-04-20 13:05:00,34.26,34.28,34.22,34.22,42388.0,21.5158,21.5283,21.4907,21.4907,42388.0
2017-04-20 13:10:00,34.22,34.24,34.21,34.22,35132.0,21.4907,21.5032,21.4844,21.4907,35132.0
2017-04-20 13:15:00,34.21,34.23,34.21,34.22,42634.0,21.4844,21.4969,21.4844,21.4907,42634.0
2017-04-20 13:20:00,34.22,34.24,34.21,34.24,41163.0,21.4907,21.5032,21.4844,21.5032,41163.0
2017-04-20 13:25:00,34.23,34.3,34.23,34.29,28699.0,21.4969,21.5409,21.4969,21.5346,28699.0
2017-04-20 13:30:00,34.3,34.3,34.27,34.28,21855.0,21.5409,21.5409,21.5221,21.5283,21855.0
2017-04-20 13:35:00,34.29,34.3,34.26,34.28,37675.0,21.5346,21.5409,21.5158,21.5283,37675.0
2017-04-20 13:40:00,34.29,34.3,34.27,34.28,38763.0,21.5346,21.5409,21.5221,21.5283,38763.0
2017-04-20 13:45:00,34.28,34.3,34.28,34.3,31317.0,21.5283,21.5409,21.5283,21.5409,31317.0
2017-04-20 13:50:00,34.29,34.32,34.29,34.31,27883.0,21.5346,21.5535,21.5346,21.5472,27883.0
2017-04-20 13:55:00,34.31,34.33,34.3,34.33,35794.0,21.5472,21.5597,21.5409,21.5597,35794.0
2017-04-20 14:00:00,34.33,34.37,34.33,34.37,119212.0,21.5597,21.5849,21.5597,21.5849,119212.0
2017-04-20 14:05:00,34.37,34.37,34.35,34.35,51011.0,21.5849,21.5849,21.5723,21.5723,51011.0
2017-04-20 14:10:00,34.35,34.37,34.33,34.36,51961.0,21.5723,21.5849,21.5597,21.5786,51961.0
2017-04-20 14:15:00,34.36,34.36,34.31,34.32,90438.0,21.5786,21.5786,21.5472,21.5535,90438.0
2017-04-20 14:20:00,34.32,34.33,34.31,34.31,33505.0,21.5535,21.5597,21.5472,21.5472,33505.0
2017-04-20 14:25:00,34.32,34.33,34.3,34.3,77683.0,21.5535,21.5597,21.5409,21.5409,77683.0
2017-04-20 14:30:00,34.3,34.31,34.29,34.3,56089.0,21.5409,21.5472,21.5346,21.5409,56089.0
2017-04-20 14:35:00,34.3,34.3,34.28,34.28,69060.0,21.5409,21.5409,21.5283,21.5283,69060.0
2017-04-20 14:40:00,34.28,34.3,34.26,34.26,45964.0,21.5283,21.5409,21.5158,21.5158,45964.0
2017-04-20 14:45:00,34.26,34.26,34.24,34.25,50653.0,21.5158,21.5158,21.5032,21.5095,50653.0
2017-04-20 14:50:00,34.25,34.27,34.24,34.24,35745.0,21.5095,21.5221,21.5032,21.5032,35745.0
2017-04-20 14:55:00,34.24,34.26,34.22,34.23,83339.0,21.5032,21.5158,21.4907,21.4969,83339.0
2017-04-20 15:00:00,34.23,34.25,34.22,34.23,78084.0,21.4969,21.5095,21.4907,21.4969,78084.0
2017-04-20 15:05:00,34.23,34.23,34.17,34.17,148706.0,21.4969,21.4969,21.4593,21.4593,148706.0
2017-04-20 15:10:00,34.17,34.21,34.17,34.2,34406.0,21.4593,21.4844,21.4593,21.4781,34406.0
2017-04-20 15:15:00,34.2,34.21,34.18,34.19,44849.0,21.4781,21.4844,21.4655,21.4718,44849.0
2017-04-20 15:20:00,34.19,34.2,34.15,34.17,79829.0,21.4718,21.4781,21.4467,21.4593,79829.0
2017-04-20 15:25:00,34.16,34.18,34.14,34.18,72072.0,21.453,21.4655,21.4404,21.4655,72072.0
2017-04-20 15:30:00,34.18,34.2,34.17,34.2,75262.0,21.4655,21.4781,21.4593,21.4781,75262.0
2017-04-20 15:35:00,34.2,34.23,34.17,34.21,146663.0,21.4781,21.4969,21.4593,21.4844,146663.0
2017-04-20 15:40:00,34.21,34.23,34.21,34.22,103301.0,21.4844,21.4969,21.4844,21.4907,103301.0
2017-04-20 15:45:00,34.22,34.23,34.21,34.22,69978.0,21.4907,21.4969,21.4844,21.4907,69978.0
2017-04-20 15:50:00,34.22,34.23,34.2,34.2,123942.0,21.4907,21.4969,21.4781,21.4781,123942.0
2017-04-20 15:55:00,34.2,34.21,34.15,34.16,261796.0,21.4781,21.4844,21.4467,21.453,261796.0
2017-04-21 09:30:00,34.03,34.06,33.97,33.98,322624.0,21.3713,21.3902,21.3337,21.3399,322624.0
2017-04-21 09:35:00,34.0,34.07,33.98,34.07,90946.0,21.3525,21.3965,21.3399,21.3965,90946.0
2017-04-21 09:40:00,34.07,34.11,34.05,34.06,146761.0,21.3965,21.4216,21.3839,21.3902,146761.0
2017-04-21 09:45:00,34.06,34.1,34.02,34.03,154944.0,21.3902,21.4153,21.3651,21.3713,154944.0
2017-04-21 09:50:00,34.03,34.04,33.98,33.99,73379.0,21.3713,21.3776,21.3399,21.3462,73379.0
2017-04-21 09:55:00,33.99,34.02,33.96,33.99,132894.0,21.3462,21.3651,21.3274,21.3462,132894.0
2017-04-21 10:00:00,33.99,34.0,33.97,34.0,54888.0,21.3462,21.3525,21.3337,21.3525,54888.0
2017-04-21 10:05:00,34.0,34.02,33.98,34.0,43476.0,21.3525,21.3651,21.3399,21.3525,43476.0
2017-04-21 10:10:00,34.0,34.0,33.94,33.95,54372.0,21.3525,21.3525,21.3148,21.3211,54372.0
2017-04-21 10:15:00,33.96,33.99,33.93,33.99,45617.0,21.3274,21.3462,21.3085,21.3462,45617.0
2017-04-21 10:20:00,33.99,34.04,33.98,34.02,37283.0,21.3462,21.3776,21.3399,21.3651,37283.0
2017-04-21 10:25:00,34.02,34.04,34.01,34.04,79535.0,21.3651,21.3776,21.3588,21.3776,79535.0
2017-04-21 10:30:00,34.03,34.05,34.0,34.01,83577.0,21.3713,21.3839,21.3525,21.3588,83577.0
2017-04-21 10:35:00,34.01,34.02,33.99,34.0,64248.0,21.3588,21.3651,21.3462,21.3525,64248.0
2017-04-21 10:40:00,34.01,34.01,33.97,33.99,52112.0,21.3588,21.3588,21.3337,21.3462,52112.0
2017-04-21 10:45:00,33.99,34.01,33.94,33.96,78654.0,21.3462,21.3588,21.3148,21.3274,78654.0
2017-04-21 10:50:00,33.95,33.96,33.93,33.95,105335.0,21.3211,21.3274,21.3085,21.3211,105335.0
2017-04-21 10:55:00,33.94,33.94,33.85,33.88,186464.0,21.3148,21.3148,21.2583,21.2771,186464.0
2017-04-21 11:00:00,33.88,33.91,33.87,33.88,82119.0,21.2771,21.296,21.2709,21.2771,82119.0
2017-04-21 11:05:00,33.88,33.89,33.86,33.89,40946.0,21.2771,21.2834,21.2646,21.2834,40946.0
2017-04-21 11:10:00,33.89,33.9,33.84,33.84,67274.0,21.2834,21.2897,21.252,21.252,67274.0
2017-04-21 11:15:00,33.85,33.88,33.83,33.87,64919.0,21.2583,21.2771,21.2457,21.2709,64919.0
2017-04-21 11:20:00,33.87,33.89,33.85,33.89,51642.0,21.2709,21.2834,21.2583,21.2834,51642.0
2017-04-21 11:25:00,33.89,33.95,33.87,33.94,92034.0,21.2834,21.3211,21.2709,21.3148,92034.0
2017-04-21 11:30:00,33.94,33.94,33.86,33.86,167587.0,21.3148,21.3148,21.2646,21.2646,167587.0
2017-04-21 11:35:00,33.86,33.91,33.85,33.89,58880.0,21.2646,21.296,21.2583,21.2834,58880.0
2017-04-21 11:40:00,33.89,33.97,33.89,33.96,64049.0,21.2834,21.3337,21.2834,21.3274,64049.0
2017-04-21 11:45:00,33.96,33.97,33.95,33.96,48485.0,21.3274,21.3337,21.3211,21.3274,48485.0
2017-04-21 11:50:00,33.97,34.02,33.94,34.02,75653.0,21.3337,21.3651,21.3148,21.3651,75653.0
2017-04-21 11:55:00,34.02,34.02,33.98,33.99,36283.0,21.3651,21.3651,21.3399,21.3462,36283.0
2017-04-21 12:00:00,33.99,33.99,33.96,33.96,31127.0,21.3462,21.3462,21.3274,21.3274,31127.0
2017-04-21 12:05:00,33.96,33.99,33.94,33.98,38885.0,21.3274,21.3462,21.3148,21.3399,38885.0
2017-04-21 12:10:00,33.98,34.01,33.97,33.97,32042.0,21.3399,21.3588,21.3337,21.3337,32042.0
2017-04-21 12:15:00,33.97,34.0,33.97,33.99,37745.0,21.3337,21.3525,21.3337,21.3462,37745.0
2017-04-21 12:20:00,34.0,34.0,33.97,33.97,34141.0,21.3525,21.3525,21.3337,21.3337,34141.0
2017-04-21 12:25:00,33.97,33.99,33.95,33.96,43227.0,21.3337,21.3462,21.3211,21.3274,43227.0
2017-04-21 12:30:00,33.96,33.98,33.95,33.98,22174.0,21.3274,21.3399,21.3211,21.3399,22174.0
2017-04-21 12:35:00,33.98,33.98,33.95,33.96,16561.0,21.3399,21.3399,21.3211,21.3274,16561.0
2017-04-21 12:40:00,33.95,34.0,33.95,34.0,18707.0,21.3211,21.3525,21.3211,21.3525,18707.0
2017-04-21 12:45:00,33.99,34.0,33.98,33.99,21076.0,21.3462,21.3525,21.3399,21.3462,21076.0
2017-04-21 12:50:00,33.99,34.01,33.99,34.0,29864.0,21.3462,21.3588,21.3462,21.3525,29864.0
2017-04-21 12:55:00,34.01,34.02,33.99,34.0,28859.0,21.3588,21.3651,21.3462,21.3525,28859.0
2017-04-21 13:00:00,34.0,34.01,33.98,33.98,27015.0,21.3525,21.3588,21.3399,21.3399,27015.0
2017-04-21 13:05:00,33.99,33.99,33.98,33.99,13917.0,21.3462,21.3462,21.3399,21.3462,13917.0
2017-04-21 13:10:00,33.98,33.99,33.94,33.95,47109.0,21.3399,21.3462,21.3148,21.3211,47109.0
2017-04-21 13:15:00,33.96,33.97,33.94,33.96,46412.0,21.3274,21.3337,21.3148,21.3274,46412.0
2017-04-21 13:20:00,33.96,34.01,33.95,34.0,53098.0,21.3274,21.3588,21.3211,21.3525,53098.0
2017-04-21 13:25:00,34.01,34.01,33.98,34.0,23644.0,21.3588,21.3588,21.3399,21.3525,23644.0
2017-04-21 13:30:00,33.99,34.0,33.98,33.98,20462.0,21.3462,21.3525,21.3399,21.3399,20462.0
2017-04-21 13:35:00,33.98,33.98,33.95,33.97,35387.0,21.3399,21.3399,21.3211,21.3337,35387.0
2017-04-21 13:40:00,33.97,33.98,33.96,33.98,16317.0,21.3337,21.3399,21.3274,21.3399,16317.0
2017-04-21 13:45:00,33.98,33.98,33.97,33.98,6564.0,21.3399,21.3399,21.3337,21.3399,6564.0
2017-04-21 13:50:00,33.97,34.01,33.97,34.0,33135.0,21.3337,21.3588,21.3337,21.3525,33135.0
2017-04-21 13:55:00,34.0,34.06,33.99,34.04,80323.0,21.3525,21.3902,21.3462,21.3776,80323.0
2017-04-21 14:00:00,34.05,34.07,34.03,34.04,38514.0,21.3839,21.3965,21.3713,21.3776,38514.0
2017-04-21 14:05:00,34.04,34.04,34.02,34.02,34969.0,21.3776,21.3776,21.3651,21.3651,34969.0
2017-04-21 14:10:00,34.03,34.05,34.02,34.04,25489.0,21.3713,21.3839,21.3651,21.3776,25489.0
2017-04-21 14:15:00,34.04,34.05,34.03,34.05,25075.0,21.3776,21.3839,21.3713,21.3839,25075.0
2017-04-21 14:20:00,34.05,34.06,34.04,34.05,22112.0,21.3839,21.3902,21.3776,21.3839,22112.0
2017-04-21 14:25:00,34.06,34.1,34.05,34.09,57493.0,21.3902,21.4153,21.3839,21.409,57493.0
2017-04-21 14:30:00,34.09,34.1,34.07,34.09,24639.0,21.409,21.4153,21.3965,21.409,24639.0
2017-04-21 14:35:00,34.09,34.1,34.07,34.1,51326.0,21.409,21.4153,21.3965,21.4153,51326.0
2017-04-21 14:40:00,34.1,34.11,34.09,34.1,40782.0,21.4153,21.4216,21.409,21.4153,40782.0
2017-04-21 14:45:00,34.1,34.11,34.05,34.05,48123.0,21.4153,21.4216,21.3839,21.3839,48123.0
2017-04-21 14:50:00,34.05,34.06,34.03,34.05,37691.0,21.3839,21.3902,21.3713,21.3839,37691.0
2017-04-21 14:55:00,34.06,34.07,34.03,34.05,33880.0,21.3902,21.3965,21.3713,21.3839,33880.0
2017-04-21 15:00:00,34.05,34.07,34.04,34.05,33885.0,21.3839,21.3965,21.3776,21.3839,33885.0
2017-04-21 15:05:00,34.05,34.06,34.01,34.04,36846.0,21.3839,21.3902,21.3588,21.3776,36846.0
2017-04-21 15:10:00,34.03,34.04,34.0,34.04,33572.0,21.3713,21.3776,21.3525,21.3776,33572.0
2017-04-21 15:15:00,34.03,34.04,34.0,34.0,29362.0,21.3713,21.3776,21.3525,21.3525,29362.0
2017-04-21 15:20:00,34.0,34.03,34.0,34.02,26473.0,21.3525,21.3713,21.3525,21.3651,26473.0
2017-04-21 15:25:00,34.02,34.04,34.01,34.04,55358.0,21.3651,21.3776,21.3588,21.3776,55358.0
2017-04-21 15:30:00,34.03,34.04,33.98,34.0,67032.0,21.3713,21.3776,21.3399,21.3525,67032.0
2017-04-21 15:35:00,34.0,34.02,33.99,34.02,42601.0,21.3525,21.3651,21.3462,21.3651,42601.0
2017-04-21 15:40:00,34.01,34.02,34.01,34.02,49613.0,21.3588,21.3651,21.3588,21.3651,49613.0
2017-04-21 15:45:00,34.02,34.02,34.01,34.01,77979.0,21.3651,21.3651,21.3588,21.3588,77979.0
2017-04-21 15:50:00,34.02,34.02,34.01,34.02,85778.0,21.3651,21.3651,21.3588,21.3651,85778.0
2017-04-21 15:55:00,34.02,34.03,33.99,34.0,348880.0,21.3651,21.3713,21.3462,21.3525,348880.0
2017-04-24 09:30:00,34.39,34.4,34.35,34.39,241644.0,21.5974,21.6037,21.5723,21.5974,241644.0
2017-04-24 09:35:00,34.4,34.41,34.33,34.34,160824.0,21.6037,21.61,21.5597,21.566,160824.0
2017-04-24 09:40:00,34.34,34.41,34.31,34.38,180366.0,21.566,21.61,21.5472,21.5911,180366.0
2017-04-24 09:45:00,34.38,34.42,34.38,34.39,53554.0,21.5911,21.6163,21.5911,21.5974,53554.0
2017-04-24 09:50:00,34.4,34.41,34.39,34.39,50013.0,21.6037,21.61,21.5974,21.5974,50013.0
2017-04-24 09:55:00,34.4,34.44,34.39,34.42,86127.0,21.6037,21.6288,21.5974,21.6163,86127.0
2017-04-24 10:00:00,34.42,34.51,34.41,34.47,94751.0,21.6163,21.6728,21.61,21.6477,94751.0
2017-04-24 10:05:00,34.47,34.5,34.45,34.46,49607.0,21.6477,21.6665,21.6351,21.6414,49607.0
2017-04-24 10:10:00,34.46,34.48,34.44,34.48,54433.0,21.6414,21.6539,21.6288,21.6539,54433.0
2017-04-24 10:15:00,34.48,34.5,34.48,34.48,38250.0,21.6539,21.6665,21.6539,21.6539,38250.0
2017-04-24 10:20:00,34.49,34.51,34.47,34.48,164947.0,21.6602,21.6728,21.6477,21.6539,164947.0
2017-04-24 10:25:00,34.47,34.48,34.44,34.44,53154.0,21.6477,21.6539,21.6288,21.6288,53154.0
2017-04-24 10:30:00,34.45,34.48,34.45,34.47,35391.0,21.6351,21.6539,21.6351,21.6477,35391.0
2017-04-24 10:35:00,34.47,34.49,34.43,34.43,108081.0,21.6477,21.6602,21.6225,21.6225,108081.0
2017-04-24 10:40:00,34.42,34.43,34.39,34.4,88506.0,21.6163,21.6225,21.5974,21.6037,88506.0
2017-04-24 10:45:00,34.4,34.43,34.38,34.43,82094.0,21.6037,21.6225,21.5911,21.6225,82094.0
2017-04-24 10:50:00,34.43,34.44,34.41,34.44,39947.0,21.6225,21.6288,21.61,21.6288,39947.0
2017-04-24 10:55:00,34.45,34.45,34.4,34.42,51674.0,21.6351,21.6351,21.6037,21.6163,51674.0
2017-04-24 11:00:00,34.43,34.46,34.42,34.45,56954.0,21.6225,21.6414,21.6163,21.6351,56954.0
2017-04-24 11:05:00,34.45,34.49,34.44,34.47,60734.0,21.6351,21.6602,21.6288,21.6477,60734.0
2017-04-24 11:10:00,34.47,34.49,34.45,34.47,74725.0,21.6477,21.6602,21.6351,21.6477,74725.0
2017-04-24 11:15:00,34.48,34.48,34.4,34.43,79700.0,21.6539,21.6539,21.6037,21.6225,79700.0
2017-04-24 11:20:00,34.43,34.45,34.39,34.41,111959.0,21.6225,21.6351,21.5974,21.61,111959.0
2017-04-24 11:25:00,34.41,34.44,34.4,34.41,45545.0,21.61,21.6288,21.6037,21.61,45545.0
2017-04-24 11:30:00,34.41,34.45,34.4,34.45,84713.0,21.61,21.6351,21.6037,21.6351,84713.0
2017-04-24 11:35:00,34.45,34.49,34.44,34.48,49973.0,21.6351,21.6602,21.6288,21.6539,49973.0
2017-04-24 11:40:00,34.48,34.49,34.45,34.47,27462.0,21.6539,21.6602,21.6351,21.6477,27462.0
2017-04-24 11:45:00,34.47,34.47,34.42,34.43,27450.0,21.6477,21.6477,21.6163,21.6225,27450.0
2017-04-24 11:50:00,34.43,34.44,34.42,34.44,26650.0,21.6225,21.6288,21.6163,21.6288,26650.0
2017-04-24 11:55:00,34.44,34.44,34.4,34.4,39682.0,21.6288,21.6288,21.6037,21.6037,39682.0
2017-04-24 12:00:00,34.41,34.43,34.39,34.43,16785.0,21.61,21.6225,21.5974,21.6225,16785.0
2017-04-24 12:05:00,34.42,34.43,34.4,34.42,28521.0,21.6163,21.6225,21.6037,21.6163,28521.0
2017-04-24 12:10:00,34.43,34.47,34.42,34.45,22742.0,21.6225,21.6477,21.6163,21.6351,22742.0
2017-04-24 12:15:00,34.45,34.45,34.43,34.43,19262.0,21.6351,21.6351,21.6225,21.6225,19262.0
2017-04-24 12:20:00,34.43,34.45,34.43,34.44,22433.0,21.6225,21.6351,21.6225,21.6288,22433.0
2017-04-24 12:25:00,34.44,34.44,34.42,34.43,37540.0,21.6288,21.6288,21.6163,21.6225,37540.0
2017-04-24 12:30:00,34.43,34.43,34.4,34.41,21276.0,21.6225,21.6225,21.6037,21.61,21276.0
2017-04-24 12:35:00,34.41,34.43,34.4,34.41,41340.0,21.61,21.6225,21.6037,21.61,41340.0
2017-04-24 12:40:00,34.41,34.43,34.41,34.42,38468.0,21.61,21.6225,21.61,21.6163,38468.0
2017-04-24 12:45:00,34.42,34.43,34.42,34.42,22974.0,21.6163,21.6225,21.6163,21.6163,22974.0
2017-04-24 12:50:00,34.43,34.44,34.41,34.43,61575.0,21.6225,21.6288,21.61,21.6225,61575.0
2017-04-24 12:55:00,34.43,34.45,34.41,34.45,37866.0,21.6225,21.6351,21.61,21.6351,37866.0
2017-04-24 13:00:00,34.45,34.47,34.44,34.47,29656.0,21.6351,21.6477,21.6288,21.6477,29656.0
2017-04-24 13:05:00,34.47,34.47,34.46,34.47,20490.0,21.6477,21.6477,21.6414,21.6477,20490.0
2017-04-24 13:10:00,34.47,34.48,34.45,34.46,36535.0,21.6477,21.6539,21.6351,21.6414,36535.0
2017-04-24 13:15:00,34.47,34.48,34.46,34.48,17436.0,21.6477,21.6539,21.6414,21.6539,17436.0
2017-04-24 13:20:00,34.47,34.48,34.45,34.45,20217.0,21.6477,21.6539,21.6351,21.6351,20217.0
2017-04-24 13:25:00,34.46,34.48,34.45,34.47,53998.0,21.6414,21.6539,21.6351,21.6477,53998.0
2017-04-24 13:30:00,34.48,34.49,34.48,34.48,10258.0,21.6539,21.6602,21.6539,21.6539,10258.0
2017-04-24 13:35:00,34.48,34.49,34.46,34.49,64520.0,21.6539,21.6602,21.6414,21.6602,64520.0
2017-04-24 13:40:00,34.48,34.49,34.48,34.48,15264.0,21.6539,21.6602,21.6539,21.6539,15264.0
2017-04-24 13:45:00,34.48,34.49,34.46,34.48,23517.0,21.6539,21.6602,21.6414,21.6539,23517.0
2017-04-24 13:50:00,34.48,34.48,34.47,34.48,29507.0,21.6539,21.6539,21.6477,21.6539,29507.0
2017-04-24 13:55:00,34.48,34.49,34.47,34.47,32383.0,21.6539,21.6602,21.6477,21.6477,32383.0
2017-04-24 14:00:00,34.48,34.5,34.48,34.49,27207.0,21.6539,21.6665,21.6539,21.6602,27207.0
2017-04-24 14:05:00,34.48,34.5,34.48,34.5,28607.0,21.6539,21.6665,21.6539,21.6665,28607.0
2017-04-24 14:10:00,34.5,34.5,34.48,34.5,19746.0,21.6665,21.6665,21.6539,21.6665,19746.0
2017-04-24 14:15:00,34.49,34.55,34.49,34.54,66034.0,21.6602,21.6979,21.6602,21.6916,66034.0
2017-04-24 14:20:00,34.55,34.56,34.54,34.55,43634.0,21.6979,21.7042,21.6916,21.6979,43634.0
2017-04-24 14:25:00,34.55,34.55,34.53,34.55,51798.0,21.6979,21.6979,21.6853,21.6979,51798.0
2017-04-24 14:30:00,34.55,34.56,34.54,34.56,76377.0,21.6979,21.7042,21.6916,21.7042,76377.0
2017-04-24 14:35:00,34.55,34.56,34.55,34.55,41673.0,21.6979,21.7042,21.6979,21.6979,41673.0
2017-04-24 14:40:00,34.56,34.56,34.54,34.55,20063.0,21.7042,21.7042,21.6916,21.6979,20063.0
2017-04-24 14:45:00,34.55,34.55,34.52,34.53,24649.0,21.6979,21.6979,21.6791,21.6853,24649.0
2017-04-24 14:50:00,34.52,34.55,34.51,34.52,32054.0,21.6791,21.6979,21.6728,21.6791,32054.0
2017-04-24 14:55:00,34.52,34.52,34.5,34.5,31466.0,21.6791,21.6791,21.6665,21.6665,31466.0
2017-04-24 15:00:00,34.51,34.51,34.49,34.51,34024.0,21.6728,21.6728,21.6602,21.6728,34024.0
2017-04-24 15:05:00,34.51,34.52,34.49,34.52,46541.0,21.6728,21.6791,21.6602,21.6791,46541.0
2017-04-24 15:10:00,34.52,34.53,34.49,34.52,69134.0,21.6791,21.6853,21.6602,21.6791,69134.0
2017-04-24 15:15:00,34.53,34.53,34.5,34.5,40921.0,21.6853,21.6853,21.6665,21.6665,40921.0
2017-04-24 15:20:00,34.51,34.51,34.49,34.49,35643.0,21.6728,21.6728,21.6602,21.6602,35643.0
2017-04-24 15:25:00,34.49,34.5,34.48,34.49,24540.0,21.6602,21.6665,21.6539,21.6602,24540.0
2017-04-24 15:30:00,34.49,34.49,34.48,34.48,48519.0,21.6602,21.6602,21.6539,21.6539,48519.0
2017-04-24 15:35:00,34.48,34.52,34.48,34.52,61082.0,21.6539,21.6791,21.6539,21.6791,61082.0
2017-04-24 15:40:00,34.51,34.52,34.51,34.52,53654.0,21.6728,21.6791,21.6728,21.6791,53654.0
2017-04-24 15:45:00,34.52,34.52,34.49,34.49,102160.0,21.6791,21.6791,21.6602,21.6602,102160.0
2017-04-24 15:50:00,34.49,34.5,34.46,34.46,214098.0,21.6602,21.6665,21.6414,21.6414,214098.0
2017-04-24 15:55:00,34.46,34.49,34.45,34.46,306689.0,21.6414,21.6602,21.6351,21.6414,306689.0
2017-04-25 09:30:00,34.55,34.55,34.49,34.52,124820.0,21.6979,21.6979,21.6602,21.6791,124820.0
2017-04-25 09:35:00,34.53,34.59,34.52,34.58,67402.0,21.6853,21.723,21.6791,21.7167,67402.0
2017-04-25 09:40:00,34.58,34.58,34.55,34.57,88974.0,21.7167,21.7167,21.6979,21.7105,88974.0
2017-04-25 09:45:00,34.57,34.6,34.56,34.56,107029.0,21.7105,21.7293,21.7042,21.7042,107029.0
2017-04-25 09:50:00,34.56,34.6,34.56,34.57,170773.0,21.7042,21.7293,21.7042,21.7105,170773.0
2017-04-25 09:55:00,34.57,34.6,34.57,34.59,94723.0,21.7105,21.7293,21.7105,21.723,94723.0
2017-04-25 10:00:00,34.59,34.6,34.57,34.57,35830.0,21.723,21.7293,21.7105,21.7105,35830.0
2017-04-25 10:05:00,34.58,34.63,34.58,34.62,64332.0,21.7167,21.7481,21.7167,21.7419,64332.0
2017-04-25 10:10:00,34.62,34.63,34.59,34.62,57361.0,21.7419,21.7481,21.723,21.7419,57361.0
2017-04-25 10:15:00,34.62,34.67,34.61,34.65,94268.0,21.7419,21.7733,21.7356,21.7607,94268.0
2017-04-25 10:20:00,34.65,34.67,34.63,34.66,68766.0,21.7607,21.7733,21.7481,21.767,68766.0
2017-04-25 10:25:00,34.66,34.67,34.62,34.63,52953.0,21.767,21.7733,21.7419,21.7481,52953.0
2017-04-25 10:30:00,34.64,34.64,34.6,34.61,34928.0,21.7544,21.7544,21.7293,21.7356,34928.0
2017-04-25 10:35:00,34.6,34.61,34.58,34.59,43840.0,21.7293,21.7356,21.7167,21.723,43840.0
2017-04-25 10:40:00,34.58,34.59,34.57,34.59,89401.0,21.7167,21.723,21.7105,21.723,89401.0
2017-04-25 10:45:00,34.59,34.61,34.57,34.59,53634.0,21.723,21.7356,21.7105,21.723,53634.0
2017-04-25 10:50:00,34.59,34.61,34.57,34.59,34751.0,21.723,21.7356,21.7105,21.723,34751.0
2017-04-25 10:55:00,34.6,34.6,34.57,34.59,93579.0,21.7293,21.7293,21.7105,21.723,93579.0
2017-04-25 11:00:00,34.58,34.61,34.58,34.58,34439.0,21.7167,21.7356,21.7167,21.7167,34439.0
2017-04-25 11:05:00,34.59,34.59,34.56,34.57,54994.0,21.723,21.723,21.7042,21.7105,54994.0
2017-04-25 11:10:00,34.57,34.58,34.56,34.58,92147.0,21.7105,21.7167,21.7042,21.7167,92147.0
2017-04-25 11:15:00,34.59,34.6,34.56,34.56,61725.0,21.723,21.7293,21.7042,21.7042,61725.0
2017-04-25 11:20:00,34.56,34.6,34.55,34.59,54109.0,21.7042,21.7293,21.6979,21.723,54109.0
2017-04-25 11:25:00,34.59,34.6,34.57,34.58,47174.0,21.723,21.7293,21.7105,21.7167,47174.0
2017-04-25 11:30:00,34.59,34.59,34.56,34.57,72194.0,21.723,21.723,21.7042,21.7105,72194.0
2017-04-25 11:35:00,34.58,34.59,34.56,34.58,16381.0,21.7167,21.723,21.7042,21.7167,16381.0
2017-04-25 11:40:00,34.57,34.57,34.54,34.56,53571.0,21.7105,21.7105,21.6916,21.7042,53571.0
2017-04-25 11:45:00,34.56,34.58,34.56,34.56,15812.0,21.7042,21.7167,21.7042,21.7042,15812.0
2017-04-25 11:50:00,34.56,34.58,34.56,34.57,13253.0,21.7042,21.7167,21.7042,21.7105,13253.0
2017-04-25 11:55:00,34.58,34.58,34.55,34.56,50102.0,21.7167,21.7167,21.6979,21.7042,50102.0
2017-04-25 12:00:00,34.56,34.58,34.56,34.58,26059.0,21.7042,21.7167,21.7042,21.7167,26059.0
2017-04-25 12:05:00,34.58,34.6,34.58,34.59,13898.0,21.7167,21.7293,21.7167,21.723,13898.0
2017-04-25 12:10:00,34.59,34.6,34.58,34.6,14929.0,21.723,21.7293,21.7167,21.7293,14929.0
2017-04-25 12:15:00,34.6,34.61,34.58,34.61,33447.0,21.7293,21.7356,21.7167,21.7356,33447.0
2017-04-25 12:20:00,34.61,34.61,34.58,34.6,73400.0,21.7356,21.7356,21.7167,21.7293,73400.0
2017-04-25 12:25:00,34.6,34.61,34.57,34.58,20939.0,21.7293,21.7356,21.7105,21.7167,20939.0
2017-04-25 12:30:00,34.58,34.59,34.57,34.58,23536.0,21.7167,21.723,21.7105,21.7167,23536.0
2017-04-25 12:35:00,34.57,34.58,34.55,34.55,29908.0,21.7105,21.7167,21.6979,21.6979,29908.0
2017-04-25 12:40:00,34.56,34.56,34.51,34.51,40463.0,21.7042,21.7042,21.6728,21.6728,40463.0
2017-04-25 12:45:00,34.52,34.57,34.51,34.56,35421.0,21.6791,21.7105,21.6728,21.7042,35421.0
2017-04-25 12:50:00,34.56,34.57,34.55,34.56,30819.0,21.7042,21.7105,21.6979,21.7042,30819.0
2017-04-25 12:55:00,34.57,34.57,34.55,34.56,25594.0,21.7105,21.7105,21.6979,21.7042,25594.0
2017-04-25 13:00:00,34.56,34.58,34.55,34.57,27992.0,21.7042,21.7167,21.6979,21.7105,27992.0
2017-04-25 13:05:00,34.56,34.58,34.56,34.58,19256.0,21.7042,21.7167,21.7042,21.7167,19256.0
2017-04-25 13:10:00,34.59,34.61,34.58,34.59,22540.0,21.723,21.7356,21.7167,21.723,22540.0
2017-04-25 13:15:00,34.6,34.61,34.59,34.6,21313.0,21.7293,21.7356,21.723,21.7293,21313.0
2017-04-25 13:20:00,34.6,34.61,34.6,34.6,4184.0,21.7293,21.7356,21.7293,21.7293,4184.0
2017-04-25 13:25:00,34.61,34.61,34.58,34.59,14238.0,21.7356,21.7356,21.7167,21.723,14238.0
2017-04-25 13:30:00,34.59,34.59,34.55,34.57,26259.0,21.723,21.723,21.6979,21.7105,26259.0
2017-04-25 13:35:00,34.57,34.58,34.56,34.57,24028.0,21.7105,21.7167,21.7042,21.7105,24028.0
2017-04-25 13:40:00,34.57,34.58,34.55,34.56,27621.0,21.7105,21.7167,21.6979,21.7042,27621.0
2017-04-25 13:45:00,34.56,34.56,34.55,34.55,6263.0,21.7042,21.7042,21.6979,21.6979,6263.0
2017-04-25 13:50:00,34.55,34.57,34.54,34.56,20376.0,21.6979,21.7105,21.6916,21.7042,20376.0
2017-04-25 13:55:00,34.56,34.58,34.56,34.58,19811.0,21.7042,21.7167,21.7042,21.7167,19811.0
2017-04-25 14:00:00,34.58,34.59,34.57,34.59,31521.0,21.7167,21.723,21.7105,21.723,31521.0
2017-04-25 14:05:00,34.58,34.6,34.57,34.6,19841.0,21.7167,21.7293,21.7105,21.7293,19841.0
2017-04-25 14:10:00,34.59,34.61,34.58,34.59,66732.0,21.723,21.7356,21.7167,21.723,66732.0
2017-04-25 14:15:00,34.59,34.6,34.58,34.6,35080.0,21.723,21.7293,21.7167,21.7293,35080.0
2017-04-25 14:20:00,34.6,34.61,34.58,34.59,23081.0,21.7293,21.7356,21.7167,21.723,23081.0
2017-04-25 14:25:00,34.59,34.61,34.57,34.61,37377.0,21.723,21.7356,21.7105,21.7356,37377.0
2017-04-25 14:30:00,34.6,34.62,34.6,34.62,25157.0,21.7293,21.7419,21.7293,21.7419,25157.0
2017-04-25 14:35:00,34.62,34.63,34.61,34.61,26164.0,21.7419,21.7481,21.7356,21.7356,26164.0
2017-04-25 14:40:00,34.62,34.64,34.61,34.63,30522.0,21.7419,21.7544,21.7356,21.7481,30522.0
2017-04-25 14:45:00,34.63,34.64,34.6,34.61,13548.0,21.7481,21.7544,21.7293,21.7356,13548.0
2017-04-25 14:50:00,34.61,34.63,34.6,34.62,32916.0,21.7356,21.7481,21.7293,21.7419,32916.0
2017-04-25 14:55:00,34.62,34.62,34.6,34.61,46354.0,21.7419,21.7419,21.7293,21.7356,46354.0
2017-04-25 15:00:00,34.62,34.64,34.61,34.63,30695.0,21.7419,21.7544,21.7356,21.7481,30695.0
2017-04-25 15:05:00,34.64,34.67,34.64,34.67,53606.0,21.7544,21.7733,21.7544,21.7733,53606.0
2017-04-25 15:10:00,34.66,34.66,34.64,34.65,41290.0,21.767,21.767,21.7544,21.7607,41290.0
2017-04-25 15:15:00,34.65,34.67,34.64,34.66,42049.0,21.7607,21.7733,21.7544,21.767,42049.0
2017-04-25 15:20:00,34.66,34.67,34.63,34.65,103466.0,21.767,21.7733,21.7481,21.7607,103466.0
2017-04-25 15:25:00,34.66,34.66,34.64,34.64,23741.0,21.767,21.767,21.7544,21.7544,23741.0
2017-04-25 15:30:00,34.64,34.65,34.63,34.65,47507.0,21.7544,21.7607,21.7481,21.7607,47507.0
2017-04-25 15:35:00,34.65,34.66,34.64,34.66,63907.0,21.7607,21.767,21.7544,21.767,63907.0
2017-04-25 15:40:00,34.66,34.67,34.65,34.66,71266.0,21.767,21.7733,21.7607,21.767,71266.0
2017-04-25 15:45:00,34.66,34.68,34.65,34.66,117918.0,21.767,21.7795,21.7607,21.767,117918.0
2017-04-25 15:50:00,34.66,34.67,34.63,34.65,269825.0,21.767,21.7733,21.7481,21.7607,269825.0
2017-04-25 15:55:00,34.65,34.69,34.64,34.66,269811.0,21.7607,21.7858,21.7544,21.767,269811.0
2017-04-26 09:30:00,34.57,34.65,34.57,34.6,122208.0,21.7105,21.7607,21.7105,21.7293,122208.0
2017-04-26 09:35:00,34.59,34.61,34.53,34.54,147235.0,21.723,21.7356,21.6853,21.6916,147235.0
2017-04-26 09:40:00,34.55,34.56,34.53,34.56,90660.0,21.6979,21.7042,21.6853,21.7042,90660.0
2017-04-26 09:45:00,34.56,34.58,34.53,34.55,59600.0,21.7042,21.7167,21.6853,21.6979,59600.0
2017-04-26 09:50:00,34.55,34.58,34.52,34.56,66510.0,21.6979,21.7167,21.6791,21.7042,66510.0
2017-04-26 09:55:00,34.56,34.6,34.54,34.59,142430.0,21.7042,21.7293,21.6916,21.723,142430.0
2017-04-26 10:00:00,34.6,34.6,34.58,34.59,44377.0,21.7293,21.7293,21.7167,21.723,44377.0
2017-04-26 10:05:00,34.6,34.63,34.59,34.61,14019.0,21.7293,21.7481,21.723,21.7356,14019.0
2017-04-26 10:10:00,34.62,34.64,34.62,34.64,32317.0,21.7419,21.7544,21.7419,21.7544,32317.0
2017-04-26 10:15:00,34.64,34.64,34.59,34.62,41489.0,21.7544,21.7544,21.723,21.7419,41489.0
2017-04-26 10:20:00,34.61,34.63,34.61,34.62,28221.0,21.7356,21.7481,21.7356,21.7419,28221.0
2017-04-26 10:25:00,34.63,34.69,34.62,34.69,52477.0,21.7481,21.7858,21.7419,21.7858,52477.0
2017-04-26 10:30:00,34.69,34.91,34.68,34.9,293331.0,21.7858,21.924,21.7795,21.9177,293331.0
2017-04-26 10:35:00,34.9,34.91,34.86,34.91,127226.0,21.9177,21.924,21.8926,21.924,127226.0
2017-04-26 10:40:00,34.91,34.97,34.9,34.92,119008.0,21.924,21.9617,21.9177,21.9303,119008.0
2017-04-26 10:45:00,34.93,34.93,34.88,34.91,72400.0,21.9366,21.9366,21.9052,21.924,72400.0
2017-04-26 10:50:00,34.9,35.0,34.9,34.96,174597.0,21.9177,21.9805,21.9177,21.9554,174597.0
2017-04-26 10:55:00,34.96,34.99,34.96,34.97,72196.0,21.9554,21.9742,21.9554,21.9617,72196.0
2017-04-26 11:00:00,34.97,34.99,34.94,34.96,75069.0,21.9617,21.9742,21.9428,21.9554,75069.0
2017-04-26 11:05:00,34.97,35.01,34.96,34.99,188462.0,21.9617,21.9868,21.9554,21.9742,188462.0
2017-04-26 11:10:00,34.98,35.0,34.93,34.94,149100.0,21.968,21.9805,21.9366,21.9428,149100.0
2017-04-26 11:15:00,34.94,34.98,34.93,34.97,68667.0,21.9428,21.968,21.9366,21.9617,68667.0
2017-04-26 11:20:00,34.96,34.97,34.92,34.94,114184.0,21.9554,21.9617,21.9303,21.9428,114184.0
2017-04-26 11:25:00,34.93,35.0,34.92,34.95,347344.0,21.9366,21.9805,21.9303,21.9491,347344.0
2017-04-26 11:30:00,34.95,34.98,34.89,34.92,274881.0,21.9491,21.968,21.9114,21.9303,274881.0
2017-04-26 11:35:00,34.93,34.94,34.87,34.89,51483.0,21.9366,21.9428,21.8989,21.9114,51483.0
2017-04-26 11:40:00,34.89,34.89,34.82,34.82,17080.0,21.9114,21.9114,21.8675,21.8675,17080.0
2017-04-26 11:45:00,34.81,34.83,34.76,34.77,58151.0,21.8612,21.8738,21.8298,21.8361,58151.0
2017-04-26 11:50:00,34.76,34.79,34.75,34.78,39554.0,21.8298,21.8486,21.8235,21.8423,39554.0
2017-04-26 11:55:00,34.79,34.82,34.77,34.78,42299.0,21.8486,21.8675,21.8361,21.8423,42299.0
2017-04-26 12:00:00,34.78,34.8,34.77,34.78,32148.0,21.8423,21.8549,21.8361,21.8423,32148.0
2017-04-26 12:05:00,34.79,34.81,34.78,34.8,46768.0,21.8486,21.8612,21.8423,21.8549,46768.0
2017-04-26 12:10:00,34.8,34.82,34.79,34.8,43867.0,21.8549,21.8675,21.8486,21.8549,43867.0
2017-04-26 12:15:00,34.8,34.81,34.78,34.8,23208.0,21.8549,21.8612,21.8423,21.8549,23208.0
2017-04-26 12:20:00,34.8,34.81,34.78,34.79,43956.0,21.8549,21.8612,21.8423,21.8486,43956.0
2017-04-26 12:25:00,34.79,34.79,34.78,34.79,20182.0,21.8486,21.8486,21.8423,21.8486,20182.0
2017-04-26 12:30:00,34.79,34.81,34.78,34.81,25854.0,21.8486,21.8612,21.8423,21.8612,25854.0
2017-04-26 12:35:00,34.8,34.81,34.77,34.78,45052.0,21.8549,21.8612,21.8361,21.8423,45052.0
2017-04-26 12:40:00,34.78,34.79,34.76,34.77,12982.0,21.8423,21.8486,21.8298,21.8361,12982.0
2017-04-26 12:45:00,34.78,34.8,34.75,34.76,58041.0,21.8423,21.8549,21.8235,21.8298,58041.0
2017-04-26 12:50:00,34.76,34.78,34.75,34.78,9351.0,21.8298,21.8423,21.8235,21.8423,9351.0
2017-04-26 12:55:00,34.78,34.81,34.77,34.8,20626.0,21.8423,21.8612,21.8361,21.8549,20626.0
2017-04-26 13:00:00,34.8,34.81,34.76,34.76,21269.0,21.8549,21.8612,21.8298,21.8298,21269.0
2017-04-26 13:05:00,34.77,34.8,34.77,34.79,11541.0,21.8361,21.8549,21.8361,21.8486,11541.0
2017-04-26 13:10:00,34.8,34.81,34.79,34.79,15550.0,21.8549,21.8612,21.8486,21.8486,15550.0
2017-04-26 13:15:00,34.8,34.82,34.78,34.78,33902.0,21.8549,21.8675,21.8423,21.8423,33902.0
2017-04-26 13:20:00,34.79,34.8,34.78,34.79,29180.0,21.8486,21.8549,21.8423,21.8486,29180.0
2017-04-26 13:25:00,34.79,34.79,34.75,34.75,30286.0,21.8486,21.8486,21.8235,21.8235,30286.0
2017-04-26 13:30:00,34.75,34.75,34.72,34.73,36176.0,21.8235,21.8235,21.8047,21.8109,36176.0
2017-04-26 13:35:00,34.74,34.77,34.74,34.76,24729.0,21.8172,21.8361,21.8172,21.8298,24729.0
2017-04-26 13:40:00,34.77,34.79,34.74,34.79,29918.0,21.8361,21.8486,21.8172,21.8486,29918.0
2017-04-26 13:45:00,34.79,34.79,34.72,34.75,47562.0,21.8486,21.8486,21.8047,21.8235,47562.0
2017-04-26 13:50:00,34.76,34.81,34.75,34.81,24586.0,21.8298,21.8612,21.8235,21.8612,24586.0
2017-04-26 13:55:00,34.8,34.82,34.79,34.81,23354.0,21.8549,21.8675,21.8486,21.8612,23354.0
2017-04-26 14:00:00,34.8,34.81,34.77,34.8,51198.0,21.8549,21.8612,21.8361,21.8549,51198.0
2017-04-26 14:05:00,34.79,34.83,34.78,34.83,29941.0,21.8486,21.8738,21.8423,21.8738,29941.0
2017-04-26 14:10:00,34.83,34.84,34.8,34.83,40600.0,21.8738,21.88,21.8549,21.8738,40600.0
2017-04-26 14:15:00,34.84,34.86,34.82,34.82,28523.0,21.88,21.8926,21.8675,21.8675,28523.0
2017-04-26 14:20:00,34.83,34.88,34.82,34.86,32040.0,21.8738,21.9052,21.8675,21.8926,32040.0
2017-04-26 14:25:00,34.85,34.87,34.8,34.82,40350.0,21.8863,21.8989,21.8549,21.8675,40350.0
2017-04-26 14:30:00,34.82,34.82,34.79,34.8,52175.0,21.8675,21.8675,21.8486,21.8549,52175.0
2017-04-26 14:35:00,34.8,34.8,34.76,34.77,13225.0,21.8549,21.8549,21.8298,21.8361,13225.0
2017-04-26 14:40:00,34.77,34.81,34.76,34.77,56943.0,21.8361,21.8612,21.8298,21.8361,56943.0
2017-04-26 14:45:00,34.78,34.78,34.74,34.75,48929.0,21.8423,21.8423,21.8172,21.8235,48929.0
2017-04-26 14:50:00,34.75,34.76,34.74,34.76,27982.0,21.8235,21.8298,21.8172,21.8298,27982.0
2017-04-26 14:55:00,34.76,34.77,34.75,34.76,43056.0,21.8298,21.8361,21.8235,21.8298,43056.0
2017-04-26 15:00:00,34.75,34.76,34.73,34.75,52034.0,21.8235,21.8298,21.8109,21.8235,52034.0
2017-04-26 15:05:00,34.75,34.76,34.73,34.76,25612.0,21.8235,21.8298,21.8109,21.8298,25612.0
2017-04-26 15:10:00,34.76,34.78,34.75,34.78,25279.0,21.8298,21.8423,21.8235,21.8423,25279.0
2017-04-26 15:15:00,34.78,34.78,34.75,34.77,44797.0,21.8423,21.8423,21.8235,21.8361,44797.0
2017-04-26 15:20:00,34.76,34.78,34.76,34.77,26311.0,21.8298,21.8423,21.8298,21.8361,26311.0
2017-04-26 15:25:00,34.77,34.77,34.74,34.75,87149.0,21.8361,21.8361,21.8172,21.8235,87149.0
2017-04-26 15:30:00,34.75,34.76,34.74,34.76,86632.0,21.8235,21.8298,21.8172,21.8298,86632.0
2017-04-26 15:35:00,34.76,34.76,34.74,34.75,88568.0,21.8298,21.8298,21.8172,21.8235,88568.0
2017-04-26 15:40:00,34.74,34.75,34.72,34.73,131442.0,21.8172,21.8235,21.8047,21.8109,131442.0
2017-04-26 15:45:00,34.72,34.73,34.7,34.71,96492.0,21.8047,21.8109,21.7921,21.7984,96492.0
2017-04-26 15:50:00,34.71,34.71,34.67,34.68,174446.0,21.7984,21.7984,21.7733,21.7795,174446.0
2017-04-26 15:55:00,34.68,34.69,34.65,34.66,177843.0,21.7795,21.7858,21.7607,21.767,177843.0
2017-04-27 09:30:00,34.52,34.53,34.49,34.49,139134.0,21.6791,21.6853,21.6602,21.6602,139134.0
2017-04-27 09:35:00,34.49,34.51,34.43,34.44,92960.0,21.6602,21.6728,21.6225,21.6288,92960.0
2017-04-27 09:40:00,34.44,34.44,34.39,34.41,70059.0,21.6288,21.6288,21.5974,21.61,70059.0
2017-04-27 09:45:00,34.4,34.47,34.4,34.47,79735.0,21.6037,21.6477,21.6037,21.6477,79735.0
2017-04-27 09:50:00,34.46,34.51,34.45,34.49,78410.0,21.6414,21.6728,21.6351,21.6602,78410.0
2017-04-27 09:55:00,34.49,34.5,34.47,34.5,74973.0,21.6602,21.6665,21.6477,21.6665,74973.0
2017-04-27 10:00:00,34.5,34.51,34.4,34.41,210966.0,21.6665,21.6728,21.6037,21.61,210966.0
2017-04-27 10:05:00,34.41,34.45,34.39,34.4,75768.0,21.61,21.6351,21.5974,21.6037,75768.0
2017-04-27 10:10:00,34.4,34.41,34.37,34.38,73612.0,21.6037,21.61,21.5849,21.5911,73612.0
2017-04-27 10:15:00,34.38,34.39,34.36,34.37,65386.0,21.5911,21.5974,21.5786,21.5849,65386.0
2017-04-27 10:20:00,34.38,34.38,34.31,34.33,258308.0,21.5911,21.5911,21.5472,21.5597,258308.0
2017-04-27 10:25:00,34.32,34.32,34.24,34.24,113138.0,21.5535,21.5535,21.5032,21.5032,113138.0
2017-04-27 10:30:00,34.25,34.27,34.23,34.23,66203.0,21.5095,21.5221,21.4969,21.4969,66203.0
2017-04-27 10:35:00,34.23,34.24,34.2,34.21,76386.0,21.4969,21.5032,21.4781,21.4844,76386.0
2017-04-27 10:40:00,34.21,34.25,34.2,34.24,98269.0,21.4844,21.5095,21.4781,21.5032,98269.0
2017-04-27 10:45:00,34.24,34.24,34.1,34.11,145490.0,21.5032,21.5032,21.4153,21.4216,145490.0
2017-04-27 10:50:00,34.11,34.17,34.1,34.15,119049.0,21.4216,21.4593,21.4153,21.4467,119049.0
2017-04-27 10:55:00,34.14,34.15,34.1,34.12,132250.0,21.4404,21.4467,21.4153,21.4279,132250.0
2017-04-27 11:00:00,34.12,34.17,34.11,34.16,100253.0,21.4279,21.4593,21.4216,21.453,100253.0
2017-04-27 11:05:00,34.17,34.19,34.12,34.15,87834.0,21.4593,21.4718,21.4279,21.4467,87834.0
2017-04-27 11:10:00,34.16,34.2,34.15,34.2,114604.0,21.453,21.4781,21.4467,21.4781,114604.0
2017-04-27 11:15:00,34.2,34.2,34.16,34.19,73620.0,21.4781,21.4781,21.453,21.4718,73620.0
2017-04-27 11:20:00,34.19,34.2,34.14,34.16,97649.0,21.4718,21.4781,21.4404,21.453,97649.0
2017-04-27 11:25:00,34.16,34.19,34.14,34.19,99721.0,21.453,21.4718,21.4404,21.4718,99721.0
2017-04-27 11:30:00,34.18,34.21,34.17,34.21,118449.0,21.4655,21.4844,21.4593,21.4844,118449.0
2017-04-27 11:35:00,34.21,34.22,34.19,34.2,53795.0,21.4844,21.4907,21.4718,21.4781,53795.0
2017-04-27 11:40:00,34.2,34.2,34.13,34.14,86920.0,21.4781,21.4781,21.4341,21.4404,86920.0
2017-04-27 11:45:00,34.14,34.16,34.1,34.1,129925.0,21.4404,21.453,21.4153,21.4153,129925.0
2017-04-27 11:50:00,34.11,34.14,34.1,34.14,59293.0,21.4216,21.4404,21.4153,21.4404,59293.0
2017-04-27 11:55:00,34.14,34.16,34.12,34.13,66490.0,21.4404,21.453,21.4279,21.4341,66490.0
2017-04-27 12:00:00,34.13,34.18,34.13,34.18,33357.0,21.4341,21.4655,21.4341,21.4655,33357.0
2017-04-27 12:05:00,34.19,34.19,34.16,34.17,31698.0,21.4718,21.4718,21.453,21.4593,31698.0
2017-04-27 12:10:00,34.18,34.18,34.15,34.18,28697.0,21.4655,21.4655,21.4467,21.4655,28697.0
2017-04-27 12:15:00,34.18,34.2,34.17,34.19,20637.0,21.4655,21.4781,21.4593,21.4718,20637.0
2017-04-27 12:20:00,34.19,34.21,34.17,34.2,29976.0,21.4718,21.4844,21.4593,21.4781,29976.0
2017-04-27 12:25:00,34.2,34.23,34.19,34.22,31548.0,21.4781,21.4969,21.4718,21.4907,31548.0
2017-04-27 12:30:00,34.22,34.25,34.22,34.25,28638.0,21.4907,21.5095,21.4907,21.5095,28638.0
2017-04-27 12:35:00,34.25,34.26,34.23,34.25,42973.0,21.5095,21.5158,21.4969,21.5095,42973.0
2017-04-27 12:40:00,34.25,34.27,34.25,34.27,26004.0,21.5095,21.5221,21.5095,21.5221,26004.0
2017-04-27 12:45:00,34.26,34.28,34.24,34.24,27537.0,21.5158,21.5283,21.5032,21.5032,27537.0
2017-04-27 12:50:00,34.25,34.27,34.24,34.27,18033.0,21.5095,21.5221,21.5032,21.5221,18033.0
2017-04-27 12:55:00,34.27,34.32,34.26,34.32,41476.0,21.5221,21.5535,21.5158,21.5535,41476.0
2017-04-27 13:00:00,34.32,34.33,34.29,34.31,48473.0,21.5535,21.5597,21.5346,21.5472,48473.0
2017-04-27 13:05:00,34.3,34.3,34.26,34.28,28103.0,21.5409,21.5409,21.5158,21.5283,28103.0
2017-04-27 13:10:00,34.28,34.3,34.26,34.27,36761.0,21.5283,21.5409,21.5158,21.5221,36761.0
2017-04-27 13:15:00,34.27,34.28,34.26,34.26,30856.0,21.5221,21.5283,21.5158,21.5158,30856.0
2017-04-27 13:20:00,34.27,34.27,34.24,34.25,32408.0,21.5221,21.5221,21.5032,21.5095,32408.0
2017-04-27 13:25:00,34.26,34.26,34.24,34.26,16685.0,21.5158,21.5158,21.5032,21.5158,16685.0
2017-04-27 13:30:00,34.27,34.28,34.25,34.26,31541.0,21.5221,21.5283,21.5095,21.5158,31541.0
2017-04-27 13:35:00,34.25,34.3,34.24,34.29,22764.0,21.5095,21.5409,21.5032,21.5346,22764.0
2017-04-27 13:40:00,34.29,34.3,34.28,34.29,30382.0,21.5346,21.5409,21.5283,21.5346,30382.0
2017-04-27 13:45:00,34.29,34.3,34.28,34.29,26758.0,21.5346,21.5409,21.5283,21.5346,26758.0
2017-04-27 13:50:00,34.3,34.32,34.29,34.3,30278.0,21.5409,21.5535,21.5346,21.5409,30278.0
2017-04-27 13:55:00,34.31,34.34,34.3,34.32,26293.0,21.5472,21.566,21.5409,21.5535,26293.0
2017-04-27 14:00:00,34.32,34.33,34.31,34.33,30105.0,21.5535,21.5597,21.5472,21.5597,30105.0
2017-04-27 14:05:00,34.33,34.35,34.32,34.33,26989.0,21.5597,21.5723,21.5535,21.5597,26989.0
2017-04-27 14:10:00,34.34,34.35,34.33,34.34,28175.0,21.566,21.5723,21.5597,21.566,28175.0
2017-04-27 14:15:00,34.34,34.35,34.31,34.35,65074.0,21.566,21.5723,21.5472,21.5723,65074.0
2017-04-27 14:20:00,34.34,34.35,34.33,34.34,25848.0,21.566,21.5723,21.5597,21.566,25848.0
2017-04-27 14:25:00,34.34,34.34,34.31,34.33,34822.0,21.566,21.566,21.5472,21.5597,34822.0
2017-04-27 14:30:00,34.33,34.36,34.33,34.36,38042.0,21.5597,21.5786,21.5597,21.5786,38042.0
2017-04-27 14:35:00,34.35,34.37,34.35,34.35,43482.0,21.5723,21.5849,21.5723,21.5723,43482.0
2017-04-27 14:40:00,34.35,34.37,34.35,34.35,33543.0,21.5723,21.5849,21.5723,21.5723,33543.0
2017-04-27 14:45:00,34.35,34.39,34.35,34.39,39342.0,21.5723,21.5974,21.5723,21.5974,39342.0
2017-04-27 14:50:00,34.38,34.39,34.36,34.39,15968.0,21.5911,21.5974,21.5786,21.5974,15968.0
2017-04-27 14:55:00,34.39,34.39,34.38,34.39,9323.0,21.5974,21.5974,21.5911,21.5974,9323.0
2017-04-27 15:00:00,34.39,34.39,34.35,34.37,40181.0,21.5974,21.5974,21.5723,21.5849,40181.0
2017-04-27 15:05:00,34.37,34.38,34.34,34.34,41280.0,21.5849,21.5911,21.566,21.566,41280.0
2017-04-27 15:10:00,34.34,34.36,34.33,34.36,38918.0,21.566,21.5786,21.5597,21.5786,38918.0
2017-04-27 15:15:00,34.36,34.38,34.35,34.38,31732.0,21.5786,21.5911,21.5723,21.5911,31732.0
2017-04-27 15:20:00,34.38,34.39,34.37,34.39,32478.0,21.5911,21.5974,21.5849,21.5974,32478.0
2017-04-27 15:25:00,34.39,34.39,34.34,34.37,83521.0,21.5974,21.5974,21.566,21.5849,83521.0
2017-04-27 15:30:00,34.37,34.4,34.37,34.38,61311.0,21.5849,21.6037,21.5849,21.5911,61311.0
2017-04-27 15:35:00,34.38,34.38,34.37,34.38,14271.0,21.5911,21.5911,21.5849,21.5911,14271.0
2017-04-27 15:40:00,34.38,34.38,34.35,34.36,56521.0,21.5911,21.5911,21.5723,21.5786,56521.0
2017-04-27 15:45:00,34.36,34.36,34.33,34.35,100540.0,21.5786,21.5786,21.5597,21.5723,100540.0
2017-04-27 15:50:00,34.35,34.39,34.33,34.38,126034.0,21.5723,21.5974,21.5597,21.5911,126034.0
2017-04-27 15:55:00,34.38,34.4,34.35,34.39,194232.0,21.5911,21.6037,21.5723,21.5974,194232.0
2017-04-28 09:30:00,34.34,34.4,34.34,34.36,222377.0,21.566,21.6037,21.566,21.5786,222377.0
2017-04-28 09:35:00,34.37,34.4,34.35,34.4,78912.0,21.5849,21.6037,21.5723,21.6037,78912.0
2017-04-28 09:40:00,34.4,34.4,34.37,34.38,48462.0,21.6037,21.6037,21.5849,21.5911,48462.0
2017-04-28 09:45:00,34.38,34.4,34.35,34.35,54971.0,21.5911,21.6037,21.5723,21.5723,54971.0
2017-04-28 09:50:00,34.35,34.4,34.34,34.4,78175.0,21.5723,21.6037,21.566,21.6037,78175.0
2017-04-28 09:55:00,34.4,34.44,34.37,34.44,30172.0,21.6037,21.6288,21.5849,21.6288,30172.0
2017-04-28 10:00:00,34.44,34.46,34.43,34.45,34659.0,21.6288,21.6414,21.6225,21.6351,34659.0
2017-04-28 10:05:00,34.45,34.47,34.44,34.45,45584.0,21.6351,21.6477,21.6288,21.6351,45584.0
2017-04-28 10:10:00,34.45,34.46,34.41,34.45,80756.0,21.6351,21.6414,21.61,21.6351,80756.0
2017-04-28 10:15:00,34.46,34.48,34.45,34.48,52084.0,21.6414,21.6539,21.6351,21.6539,52084.0
2017-04-28 10:20:00,34.48,34.5,34.46,34.5,81734.0,21.6539,21.6665,21.6414,21.6665,81734.0
2017-04-28 10:25:00,34.5,34.51,34.46,34.47,54187.0,21.6665,21.6728,21.6414,21.6477,54187.0
2017-04-28 10:30:00,34.48,34.49,34.45,34.46,38035.0,21.6539,21.6602,21.6351,21.6414,38035.0
2017-04-28 10:35:00,34.46,34.48,34.45,34.48,14522.0,21.6414,21.6539,21.6351,21.6539,14522.0
2017-04-28 10:40:00,34.48,34.49,34.41,34.41,57977.0,21.6539,21.6602,21.61,21.61,57977.0
2017-04-28 10:45:00,34.41,34.44,34.41,34.43,55849.0,21.61,21.6288,21.61,21.6225,55849.0
2017-04-28 10:50:00,34.44,34.44,34.41,34.42,33868.0,21.6288,21.6288,21.61,21.6163,33868.0
2017-04-28 10:55:00,34.42,34.43,34.4,34.41,27141.0,21.6163,21.6225,21.6037,21.61,27141.0
2017-04-28 11:00:00,34.42,34.43,34.4,34.41,27010.0,21.6163,21.6225,21.6037,21.61,27010.0
2017-04-28 11:05:00,34.41,34.45,34.41,34.44,28093.0,21.61,21.6351,21.61,21.6288,28093.0
2017-04-28 11:10:00,34.43,34.44,34.38,34.39,37532.0,21.6225,21.6288,21.5911,21.5974,37532.0
2017-04-28 11:15:00,34.38,34.4,34.36,34.37,58161.0,21.5911,21.6037,21.5786,21.5849,58161.0
2017-04-28 11:20:00,34.37,34.43,34.36,34.43,46911.0,21.5849,21.6225,21.5786,21.6225,46911.0
2017-04-28 11:25:00,34.44,34.47,34.43,34.43,68847.0,21.6288,21.6477,21.6225,21.6225,68847.0
2017-04-28 11:30:00,34.42,34.43,34.31,34.32,210227.0,21.6163,21.6225,21.5472,21.5535,210227.0
2017-04-28 11:35:00,34.32,34.36,34.32,34.35,58161.0,21.5535,21.5786,21.5535,21.5723,58161.0
2017-04-28 11:40:00,34.35,34.36,34.31,34.32,24985.0,21.5723,21.5786,21.5472,21.5535,24985.0
2017-04-28 11:45:00,34.32,34.32,34.27,34.28,65872.0,21.5535,21.5535,21.5221,21.5283,65872.0
2017-04-28 11:50:00,34.28,34.29,34.27,34.29,24729.0,21.5283,21.5346,21.5221,21.5346,24729.0
2017-04-28 11:55:00,34.29,34.31,34.28,34.3,20061.0,21.5346,21.5472,21.5283,21.5409,20061.0
2017-04-28 12:00:00,34.3,34.33,34.3,34.32,27731.0,21.5409,21.5597,21.5409,21.5535,27731.0
2017-04-28 12:05:00,34.32,34.33,34.3,34.32,19610.0,21.5535,21.5597,21.5409,21.5535,19610.0
2017-04-28 12:10:00,34.33,34.33,34.31,34.31,62346.0,21.5597,21.5597,21.5472,21.5472,62346.0
2017-04-28 12:15:00,34.31,34.33,34.3,34.31,15997.0,21.5472,21.5597,21.5409,21.5472,15997.0
2017-04-28 12:20:00,34.31,34.32,34.3,34.31,14593.0,21.5472,21.5535,21.5409,21.5472,14593.0
2017-04-28 12:25:00,34.31,34.31,34.26,34.29,46245.0,21.5472,21.5472,21.5158,21.5346,46245.0
2017-04-28 12:30:00,34.29,34.3,34.27,34.29,26484.0,21.5346,21.5409,21.5221,21.5346,26484.0
2017-04-28 12:35:00,34.28,34.31,34.28,34.3,23924.0,21.5283,21.5472,21.5283,21.5409,23924.0
2017-04-28 12:40:00,34.3,34.32,34.29,34.3,18276.0,21.5409,21.5535,21.5346,21.5409,18276.0
2017-04-28 12:45:00,34.3,34.32,34.29,34.32,19230.0,21.5409,21.5535,21.5346,21.5535,19230.0
2017-04-28 12:50:00,34.32,34.34,34.32,34.34,37619.0,21.5535,21.566,21.5535,21.566,37619.0
2017-04-28 12:55:00,34.33,34.34,34.32,34.33,19669.0,21.5597,21.566,21.5535,21.5597,19669.0
2017-04-28 13:00:00,34.34,34.34,34.32,34.34,22737.0,21.566,21.566,21.5535,21.566,22737.0
2017-04-28 13:05:00,34.35,34.35,34.34,34.34,8522.0,21.5723,21.5723,21.566,21.566,8522.0
2017-04-28 13:10:00,34.35,34.36,34.34,34.35,24925.0,21.5723,21.5786,21.566,21.5723,24925.0
2017-04-28 13:15:00,34.35,34.35,34.32,34.33,32658.0,21.5723,21.5723,21.5535,21.5597,32658.0
2017-04-28 13:20:00,34.33,34.35,34.32,34.34,25673.0,21.5597,21.5723,21.5535,21.566,25673.0
2017-04-28 13:25:00,34.34,34.35,34.32,34.34,34444.0,21.566,21.5723,21.5535,21.566,34444.0
2017-04-28 13:30:00,34.34,34.36,34.34,34.34,14497.0,21.566,21.5786,21.566,21.566,14497.0
2017-04-28 13:35:00,34.34,34.36,34.34,34.34,12824.0,21.566,21.5786,21.566,21.566,12824.0
2017-04-28 13:40:00,34.34,34.36,34.34,34.35,13606.0,21.566,21.5786,21.566,21.5723,13606.0
2017-04-28 13:45:00,34.34,34.36,34.34,34.36,17324.0,21.566,21.5786,21.566,21.5786,17324.0
2017-04-28 13:50:00,34.36,34.39,34.36,34.39,34165.0,21.5786,21.5974,21.5786,21.5974,34165.0
2017-04-28 13:55:00,34.38,34.39,34.36,34.37,41882.0,21.5911,21.5974,21.5786,21.5849,41882.0
2017-04-28 14:00:00,34.38,34.4,34.36,34.4,87270.0,21.5911,21.6037,21.5786,21.6037,87270.0
2017-04-28 14:05:00,34.41,34.41,34.39,34.4,34294.0,21.61,21.61,21.5974,21.6037,34294.0
2017-04-28 14:10:00,34.4,34.4,34.38,34.39,27534.0,21.6037,21.6037,21.5911,21.5974,27534.0
2017-04-28 14:15:00,34.39,34.41,34.38,34.4,43875.0,21.5974,21.61,21.5911,21.6037,43875.0
2017-04-28 14:20:00,34.41,34.43,34.4,34.43,32624.0,21.61,21.6225,21.6037,21.6225,32624.0
2017-04-28 14:25:00,34.42,34.43,34.38,34.39,46936.0,21.6163,21.6225,21.5911,21.5974,46936.0
2017-04-28 14:30:00,34.39,34.39,34.37,34.38,19505.0,21.5974,21.5974,21.5849,21.5911,19505.0
2017-04-28 14:35:00,34.38,34.39,34.37,34.39,22382.0,21.5911,21.5974,21.5849,21.5974,22382.0
2017-04-28 14:40:00,34.39,34.4,34.38,34.39,12756.0,21.5974,21.6037,21.5911,21.5974,12756.0
2017-04-28 14:45:00,34.39,34.42,34.39,34.41,18784.0,21.5974,21.6163,21.5974,21.61,18784.0
2017-04-28 14:50:00,34.41,34.42,34.4,34.4,21250.0,21.61,21.6163,21.6037,21.6037,21250.0
2017-04-28 14:55:00,34.41,34.41,34.39,34.39,21634.0,21.61,21.61,21.5974,21.5974,21634.0
2017-04-28 15:00:00,34.4,34.41,34.39,34.41,35356.0,21.6037,21.61,21.5974,21.61,35356.0
2017-04-28 15:05:00,34.41,34.42,34.4,34.41,37669.0,21.61,21.6163,21.6037,21.61,37669.0
2017-04-28 15:10:00,34.41,34.41,34.39,34.41,20562.0,21.61,21.61,21.5974,21.61,20562.0
2017-04-28 15:15:00,34.4,34.41,34.38,34.41,72796.0,21.6037,21.61,21.5911,21.61,72796.0
2017-04-28 15:20:00,34.4,34.41,34.4,34.41,17450.0,21.6037,21.61,21.6037,21.61,17450.0
2017-04-28 15:25:00,34.41,34.42,34.4,34.41,44857.0,21.61,21.6163,21.6037,21.61,44857.0
2017-04-28 15:30:00,34.41,34.41,34.36,34.38,137804.0,21.61,21.61,21.5786,21.5911,137804.0
2017-04-28 15:35:00,34.38,34.38,34.33,34.34,85490.0,21.5911,21.5911,21.5597,21.566,85490.0
2017-04-28 15:40:00,34.34,34.35,34.32,34.34,49902.0,21.566,21.5723,21.5535,21.566,49902.0
2017-04-28 15:45:00,34.34,34.34,34.29,34.31,164619.0,21.566,21.566,21.5346,21.5472,164619.0
2017-04-28 15:50:00,34.3,34.33,34.3,34.33,78171.0,21.5409,21.5597,21.5409,21.5597,78171.0
2017-04-28 15:55:00,34.32,34.35,34.32,34.32,187813.0,21.5535,21.5723,21.5535,21.5535,187813.0
2017-05-01 09:30:00,34.33,34.37,34.3,34.33,160481.0,21.5597,21.5849,21.5409,21.5597,160481.0
2017-05-01 09:35:00,34.33,34.39,34.32,34.38,74701.0,21.5597,21.5974,21.5535,21.5911,74701.0
2017-05-01 09:40:00,34.38,34.41,34.36,34.39,116678.0,21.5911,21.61,21.5786,21.5974,116678.0
2017-05-01 09:45:00,34.39,34.42,34.38,34.41,54726.0,21.5974,21.6163,21.5911,21.61,54726.0
2017-05-01 09:50:00,34.41,34.46,34.41,34.45,100397.0,21.61,21.6414,21.61,21.6351,100397.0
2017-05-01 09:55:00,34.45,34.46,34.4,34.4,91125.0,21.6351,21.6414,21.6037,21.6037,91125.0
2017-05-01 10:00:00,34.4,34.44,34.37,34.37,95069.0,21.6037,21.6288,21.5849,21.5849,95069.0
2017-05-01 10:05:00,34.38,34.38,34.33,34.33,46960.0,21.5911,21.5911,21.5597,21.5597,46960.0
2017-05-01 10:10:00,34.34,34.34,34.27,34.27,138060.0,21.566,21.566,21.5221,21.5221,138060.0
2017-05-01 10:15:00,34.28,34.31,34.26,34.29,54477.0,21.5283,21.5472,21.5158,21.5346,54477.0
2017-05-01 10:20:00,34.29,34.33,34.29,34.29,32932.0,21.5346,21.5597,21.5346,21.5346,32932.0
2017-05-01 10:25:00,34.29,34.3,34.28,34.29,39607.0,21.5346,21.5409,21.5283,21.5346,39607.0
2017-05-01 10:30:00,34.29,34.3,34.26,34.3,76189.0,21.5346,21.5409,21.5158,21.5409,76189.0
2017-05-01 10:35:00,34.3,34.36,34.29,34.34,120879.0,21.5409,21.5786,21.5346,21.566,120879.0
2017-05-01 10:40:00,34.34,34.35,34.32,34.34,67007.0,21.566,21.5723,21.5535,21.566,67007.0
2017-05-01 10:45:00,34.34,34.4,34.33,34.39,163088.0,21.566,21.6037,21.5597,21.5974,163088.0
2017-05-01 10:50:00,34.39,34.39,34.34,34.36,80556.0,21.5974,21.5974,21.566,21.5786,80556.0
2017-05-01 10:55:00,34.37,34.39,34.33,34.38,98586.0,21.5849,21.5974,21.5597,21.5911,98586.0
2017-05-01 11:00:00,34.38,34.44,34.38,34.43,90530.0,21.5911,21.6288,21.5911,21.6225,90530.0
2017-05-01 11:05:00,34.43,34.43,34.39,34.41,51822.0,21.6225,21.6225,21.5974,21.61,51822.0
2017-05-01 11:10:00,34.41,34.46,34.41,34.45,35559.0,21.61,21.6414,21.61,21.6351,35559.0
2017-05-01 11:15:00,34.45,34.46,34.42,34.42,47979.0,21.6351,21.6414,21.6163,21.6163,47979.0
2017-05-01 11:20:00,34.43,34.44,34.42,34.43,22514.0,21.6225,21.6288,21.6163,21.6225,22514.0
2017-05-01 11:25:00,34.43,34.47,34.41,34.46,71408.0,21.6225,21.6477,21.61,21.6414,71408.0
2017-05-01 11:30:00,34.46,34.51,34.46,34.49,64318.0,21.6414,21.6728,21.6414,21.6602,64318.0
2017-05-01 11:35:00,34.5,34.53,34.49,34.52,58384.0,21.6665,21.6853,21.6602,21.6791,58384.0
2017-05-01 11:40:00,34.53,34.54,34.52,34.53,28160.0,21.6853,21.6916,21.6791,21.6853,28160.0
2017-05-01 11:45:00,34.53,34.57,34.52,34.57,105010.0,21.6853,21.7105,21.6791,21.7105,105010.0
2017-05-01 11:50:00,34.57,34.59,34.53,34.54,57763.0,21.7105,21.723,21.6853,21.6916,57763.0
2017-05-01 11:55:00,34.54,34.54,34.5,34.52,23212.0,21.6916,21.6916,21.6665,21.6791,23212.0
2017-05-01 12:00:00,34.52,34.53,34.51,34.51,39829.0,21.6791,21.6853,21.6728,21.6728,39829.0
2017-05-01 12:05:00,34.52,34.57,34.52,34.54,68804.0,21.6791,21.7105,21.6791,21.6916,68804.0
2017-05-01 12:10:00,34.55,34.55,34.52,34.52,64233.0,21.6979,21.6979,21.6791,21.6791,64233.0
2017-05-01 12:15:00,34.52,34.52,34.5,34.51,19837.0,21.6791,21.6791,21.6665,21.6728,19837.0
2017-05-01 12:20:00,34.52,34.53,34.51,34.52,26098.0,21.6791,21.6853,21.6728,21.6791,26098.0
2017-05-01 12:25:00,34.53,34.54,34.49,34.52,75251.0,21.6853,21.6916,21.6602,21.6791,75251.0
2017-05-01 12:30:00,34.52,34.53,34.49,34.5,46926.0,21.6791,21.6853,21.6602,21.6665,46926.0
2017-05-01 12:35:00,34.51,34.51,34.47,34.48,39685.0,21.6728,21.6728,21.6477,21.6539,39685.0
2017-05-01 12:40:00,34.48,34.5,34.48,34.49,43912.0,21.6539,21.6665,21.6539,21.6602,43912.0
2017-05-01 12:45:00,34.5,34.51,34.49,34.5,37236.0,21.6665,21.6728,21.6602,21.6665,37236.0
2017-05-01 12:50:00,34.5,34.5,34.44,34.48,93803.0,21.6665,21.6665,21.6288,21.6539,93803.0
2017-05-01 12:55:00,34.48,34.49,34.44,34.45,44432.0,21.6539,21.6602,21.6288,21.6351,44432.0
2017-05-01 13:00:00,34.45,34.45,34.43,34.43,54579.0,21.6351,21.6351,21.6225,21.6225,54579.0
2017-05-01 13:05:00,34.43,34.44,34.4,34.4,29719.0,21.6225,21.6288,21.6037,21.6037,29719.0
2017-05-01 13:10:00,34.4,34.42,34.39,34.4,113760.0,21.6037,21.6163,21.5974,21.6037,113760.0
2017-05-01 13:15:00,34.4,34.41,34.39,34.39,24160.0,21.6037,21.61,21.5974,21.5974,24160.0
2017-05-01 13:20:00,34.4,34.41,34.38,34.38,49082.0,21.6037,21.61,21.5911,21.5911,49082.0
2017-05-01 13:25:00,34.39,34.39,34.36,34.36,17570.0,21.5974,21.5974,21.5786,21.5786,17570.0
2017-05-01 13:30:00,34.37,34.37,34.36,34.36,17453.0,21.5849,21.5849,21.5786,21.5786,17453.0
2017-05-01 13:35:00,34.36,34.39,34.36,34.38,38395.0,21.5786,21.5974,21.5786,21.5911,38395.0
2017-05-01 13:40:00,34.39,34.39,34.36,34.36,29384.0,21.5974,21.5974,21.5786,21.5786,29384.0
2017-05-01 13:45:00,34.36,34.38,34.36,34.36,38955.0,21.5786,21.5911,21.5786,21.5786,38955.0
2017-05-01 13:50:00,34.37,34.38,34.35,34.36,29364.0,21.5849,21.5911,21.5723,21.5786,29364.0
2017-05-01 13:55:00,34.37,34.37,34.34,34.36,43551.0,21.5849,21.5849,21.566,21.5786,43551.0
2017-05-01 14:00:00,34.37,34.38,34.35,34.36,66816.0,21.5849,21.5911,21.5723,21.5786,66816.0
2017-05-01 14:05:00,34.37,34.37,34.35,34.36,27840.0,21.5849,21.5849,21.5723,21.5786,27840.0
2017-05-01 14:10:00,34.36,34.4,34.36,34.38,69845.0,21.5786,21.6037,21.5786,21.5911,69845.0
2017-05-01 14:15:00,34.39,34.4,34.38,34.39,43728.0,21.5974,21.6037,21.5911,21.5974,43728.0
2017-05-01 14:20:00,34.39,34.41,34.39,34.4,36329.0,21.5974,21.61,21.5974,21.6037,36329.0
2017-05-01 14:25:00,34.4,34.41,34.38,34.4,46429.0,21.6037,21.61,21.5911,21.6037,46429.0
2017-05-01 14:30:00,34.39,34.4,34.38,34.38,31805.0,21.5974,21.6037,21.5911,21.5911,31805.0
2017-05-01 14:35:00,34.38,34.39,34.33,34.34,68088.0,21.5911,21.5974,21.5597,21.566,68088.0
2017-05-01 14:40:00,34.35,34.35,34.33,34.34,25929.0,21.5723,21.5723,21.5597,21.566,25929.0
2017-05-01 14:45:00,34.34,34.35,34.32,34.33,71981.0,21.566,21.5723,21.5535,21.5597,71981.0
2017-05-01 14:50:00,34.32,34.33,34.3,34.31,41331.0,21.5535,21.5597,21.5409,21.5472,41331.0
2017-05-01 14:55:00,34.31,34.31,34.29,34.3,96228.0,21.5472,21.5472,21.5346,21.5409,96228.0
2017-05-01 15:00:00,34.3,34.36,34.29,34.34,90201.0,21.5409,21.5786,21.5346,21.566,90201.0
2017-05-01 15:05:00,34.34,34.36,34.33,34.35,62193.0,21.566,21.5786,21.5597,21.5723,62193.0
2017-05-01 15:10:00,34.36,34.36,34.34,34.35,57213.0,21.5786,21.5786,21.566,21.5723,57213.0
2017-05-01 15:15:00,34.35,34.36,34.35,34.36,49510.0,21.5723,21.5786,21.5723,21.5786,49510.0
2017-05-01 15:20:00,34.35,34.36,34.35,34.35,41675.0,21.5723,21.5786,21.5723,21.5723,41675.0
2017-05-01 15:25:00,34.35,34.36,34.34,34.34,63137.0,21.5723,21.5786,21.566,21.566,63137.0
2017-05-01 15:30:00,34.34,34.38,34.34,34.38,54705.0,21.566,21.5911,21.566,21.5911,54705.0
2017-05-01 15:35:00,34.38,34.38,34.35,34.35,79941.0,21.5911,21.5911,21.5723,21.5723,79941.0
2017-05-01 15:40:00,34.35,34.36,34.35,34.35,59482.0,21.5723,21.5786,21.5723,21.5723,59482.0
2017-05-01 15:45:00,34.36,34.38,34.35,34.37,120516.0,21.5786,21.5911,21.5723,21.5849,120516.0
2017-05-01 15:50:00,34.37,34.38,34.35,34.35,184886.0,21.5849,21.5911,21.5723,21.5723,184886.0
2017-05-01 15:55:00,34.35,34.36,34.31,34.31,370043.0,21.5723,21.5786,21.5472,21.5472,370043.0
2017-05-02 09:30:00,34.82,34.92,34.79,34.88,294240.0,21.8675,21.9303,21.8486,21.9052,294240.0
2017-05-02 09:35:00,34.88,34.96,34.82,34.94,298611.0,21.9052,21.9554,21.8675,21.9428,298611.0
2017-05-02 09:40:00,34.95,35.0,34.91,35.0,260314.0,21.9491,21.9805,21.924,21.9805,260314.0
2017-05-02 09:45:00,35.0,35.07,34.98,35.07,406480.0,21.9805,22.0245,21.968,22.0245,406480.0
2017-05-02 09:50:00,35.07,35.1,35.04,35.05,200692.0,22.0245,22.0433,22.0056,22.0119,200692.0
2017-05-02 09:55:00,35.05,35.13,35.03,35.05,199570.0,22.0119,22.0622,21.9994,22.0119,199570.0
2017-05-02 10:00:00,35.05,35.18,35.04,35.15,270843.0,22.0119,22.0936,22.0056,22.0747,270843.0
2017-05-02 10:05:00,35.15,35.16,35.11,35.14,145182.0,22.0747,22.081,22.0496,22.0684,145182.0
2017-05-02 10:10:00,35.15,35.17,35.14,35.14,147579.0,22.0747,22.0873,22.0684,22.0684,147579.0
2017-05-02 10:15:00,35.14,35.14,35.01,35.1,186137.0,22.0684,22.0684,21.9868,22.0433,186137.0
2017-05-02 10:20:00,35.1,35.11,35.04,35.05,150063.0,22.0433,22.0496,22.0056,22.0119,150063.0
2017-05-02 10:25:00,35.05,35.06,34.98,34.99,124461.0,22.0119,22.0182,21.968,21.9742,124461.0
2017-05-02 10:30:00,34.99,34.99,34.91,34.91,155468.0,21.9742,21.9742,21.924,21.924,155468.0
2017-05-02 10:35:00,34.91,34.96,34.88,34.95,139251.0,21.924,21.9554,21.9052,21.9491,139251.0
2017-05-02 10:40:00,34.95,35.02,34.94,34.99,150521.0,21.9491,21.9931,21.9428,21.9742,150521.0
2017-05-02 10:45:00,35.0,35.03,34.99,35.01,110806.0,21.9805,21.9994,21.9742,21.9868,110806.0
2017-05-02 10:50:00,35.01,35.02,34.95,34.97,107300.0,21.9868,21.9931,21.9491,21.9617,107300.0
2017-05-02 10:55:00,34.98,35.02,34.94,35.02,150746.0,21.968,21.9931,21.9428,21.9931,150746.0
2017-05-02 11:00:00,35.01,35.05,34.98,35.0,153005.0,21.9868,22.0119,21.968,21.9805,153005.0
2017-05-02 11:05:00,34.99,35.0,34.92,34.93,113380.0,21.9742,21.9805,21.9303,21.9366,113380.0
2017-05-02 11:10:00,34.93,34.94,34.9,34.9,116268.0,21.9366,21.9428,21.9177,21.9177,116268.0
2017-05-02 11:15:00,34.9,34.91,34.85,34.89,181928.0,21.9177,21.924,21.8863,21.9114,181928.0
2017-05-02 11:20:00,34.9,34.9,34.79,34.81,217601.0,21.9177,21.9177,21.8486,21.8612,217601.0
2017-05-02 11:25:00,34.8,34.91,34.8,34.9,120888.0,21.8549,21.924,21.8549,21.9177,120888.0
2017-05-02 11:30:00,34.89,34.91,34.83,34.86,81194.0,21.9114,21.924,21.8738,21.8926,81194.0
2017-05-02 11:35:00,34.86,34.86,34.81,34.82,45695.0,21.8926,21.8926,21.8612,21.8675,45695.0
2017-05-02 11:40:00,34.82,34.82,34.79,34.8,51622.0,21.8675,21.8675,21.8486,21.8549,51622.0
2017-05-02 11:45:00,34.81,34.83,34.79,34.83,18918.0,21.8612,21.8738,21.8486,21.8738,18918.0
2017-05-02 11:50:00,34.82,34.84,34.81,34.84,27049.0,21.8675,21.88,21.8612,21.88,27049.0
2017-05-02 11:55:00,34.84,34.84,34.81,34.82,27750.0,21.88,21.88,21.8612,21.8675,27750.0
2017-05-02 12:00:00,34.82,34.85,34.82,34.82,14340.0,21.8675,21.8863,21.8675,21.8675,14340.0
2017-05-02 12:05:00,34.82,34.84,34.82,34.84,34092.0,21.8675,21.88,21.8675,21.88,34092.0
2017-05-02 12:10:00,34.84,34.84,34.82,34.82,22831.0,21.88,21.88,21.8675,21.8675,22831.0
2017-05-02 12:15:00,34.82,34.83,34.8,34.8,66065.0,21.8675,21.8738,21.8549,21.8549,66065.0
2017-05-02 12:20:00,34.8,34.84,34.8,34.82,73284.0,21.8549,21.88,21.8549,21.8675,73284.0
2017-05-02 12:25:00,34.82,34.84,34.81,34.82,31678.0,21.8675,21.88,21.8612,21.8675,31678.0
2017-05-02 12:30:00,34.82,34.83,34.8,34.81,36148.0,21.8675,21.8738,21.8549,21.8612,36148.0
2017-05-02 12:35:00,34.8,34.83,34.8,34.81,27299.0,21.8549,21.8738,21.8549,21.8612,27299.0
2017-05-02 12:40:00,34.81,34.84,34.81,34.82,42189.0,21.8612,21.88,21.8612,21.8675,42189.0
2017-05-02 12:45:00,34.82,34.83,34.8,34.81,38443.0,21.8675,21.8738,21.8549,21.8612,38443.0
2017-05-02 12:50:00,34.81,34.83,34.81,34.83,27916.0,21.8612,21.8738,21.8612,21.8738,27916.0
2017-05-02 12:55:00,34.83,34.83,34.81,34.82,17389.0,21.8738,21.8738,21.8612,21.8675,17389.0
2017-05-02 13:00:00,34.83,34.83,34.81,34.82,36332.0,21.8738,21.8738,21.8612,21.8675,36332.0
2017-05-02 13:05:00,34.81,34.82,34.81,34.82,18668.0,21.8612,21.8675,21.8612,21.8675,18668.0
2017-05-02 13:10:00,34.82,34.83,34.81,34.82,43261.0,21.8675,21.8738,21.8612,21.8675,43261.0
2017-05-02 13:15:00,34.82,34.84,34.81,34.82,28878.0,21.8675,21.88,21.8612,21.8675,28878.0
2017-05-02 13:20:00,34.83,34.83,34.81,34.82,24036.0,21.8738,21.8738,21.8612,21.8675,24036.0
2017-05-02 13:25:00,34.82,34.84,34.81,34.81,18050.0,21.8675,21.88,21.8612,21.8612,18050.0
2017-05-02 13:30:00,34.82,34.83,34.81,34.81,32863.0,21.8675,21.8738,21.8612,21.8612,32863.0
2017-05-02 13:35:00,34.82,34.85,34.81,34.84,48499.0,21.8675,21.8863,21.8612,21.88,48499.0
2017-05-02 13:40:00,34.84,34.85,34.83,34.84,51647.0,21.88,21.8863,21.8738,21.88,51647.0
2017-05-02 13:45:00,34.85,34.86,34.81,34.82,57964.0,21.8863,21.8926,21.8612,21.8675,57964.0
2017-05-02 13:50:00,34.82,34.83,34.74,34.76,152191.0,21.8675,21.8738,21.8172,21.8298,152191.0
2017-05-02 13:55:00,34.76,34.8,34.75,34.8,23180.0,21.8298,21.8549,21.8235,21.8549,23180.0
2017-05-02 14:00:00,34.79,34.8,34.75,34.78,81189.0,21.8486,21.8549,21.8235,21.8423,81189.0
2017-05-02 14:05:00,34.78,34.8,34.76,34.77,59559.0,21.8423,21.8549,21.8298,21.8361,59559.0
2017-05-02 14:10:00,34.76,34.81,34.76,34.79,67758.0,21.8298,21.8612,21.8298,21.8486,67758.0
2017-05-02 14:15:00,34.8,34.81,34.77,34.78,47499.0,21.8549,21.8612,21.8361,21.8423,47499.0
2017-05-02 14:20:00,34.79,34.79,34.75,34.79,50270.0,21.8486,21.8486,21.8235,21.8486,50270.0
2017-05-02 14:25:00,34.79,34.8,34.76,34.77,71099.0,21.8486,21.8549,21.8298,21.8361,71099.0
2017-05-02 14:30:00,34.77,34.78,34.74,34.76,108196.0,21.8361,21.8423,21.8172,21.8298,108196.0
2017-05-02 14:35:00,34.76,34.77,34.73,34.73,66797.0,21.8298,21.8361,21.8109,21.8109,66797.0
2017-05-02 14:40:00,34.73,34.74,34.71,34.73,67816.0,21.8109,21.8172,21.7984,21.8109,67816.0
2017-05-02 14:45:00,34.73,34.74,34.69,34.72,59779.0,21.8109,21.8172,21.7858,21.8047,59779.0
2017-05-02 14:50:00,34.72,34.72,34.67,34.68,73360.0,21.8047,21.8047,21.7733,21.7795,73360.0
2017-05-02 14:55:00,34.68,34.74,34.67,34.72,80466.0,21.7795,21.8172,21.7733,21.8047,80466.0
2017-05-02 15:00:00,34.72,34.77,34.71,34.76,122848.0,21.8047,21.8361,21.7984,21.8298,122848.0
2017-05-02 15:05:00,34.76,34.77,34.73,34.74,85027.0,21.8298,21.8361,21.8109,21.8172,85027.0
2017-05-02 15:10:00,34.74,34.75,34.72,34.73,20614.0,21.8172,21.8235,21.8047,21.8109,20614.0
2017-05-02 15:15:00,34.72,34.77,34.72,34.76,59081.0,21.8047,21.8361,21.8047,21.8298,59081.0
2017-05-02 15:20:00,34.75,34.77,34.73,34.75,55048.0,21.8235,21.8361,21.8109,21.8235,55048.0
2017-05-02 15:25:00,34.75,34.76,34.72,34.73,38276.0,21.8235,21.8298,21.8047,21.8109,38276.0
2017-05-02 15:30:00,34.72,34.75,34.71,34.75,36561.0,21.8047,21.8235,21.7984,21.8235,36561.0
2017-05-02 15:35:00,34.75,34.78,34.74,34.77,69409.0,21.8235,21.8423,21.8172,21.8361,69409.0
2017-05-02 15:40:00,34.77,34.79,34.77,34.77,58069.0,21.8361,21.8486,21.8361,21.8361,58069.0
2017-05-02 15:45:00,34.77,34.77,34.75,34.76,119215.0,21.8361,21.8361,21.8235,21.8298,119215.0
2017-05-02 15:50:00,34.76,34.77,34.74,34.74,126471.0,21.8298,21.8361,21.8172,21.8172,126471.0
2017-05-02 15:55:00,34.74,34.76,34.73,34.74,402827.0,21.8172,21.8298,21.8109,21.8172,402827.0
2017-05-03 09:30:00,34.6,34.6,34.53,34.54,215904.0,21.7293,21.7293,21.6853,21.6916,215904.0
2017-05-03 09:35:00,34.54,34.56,34.5,34.52,155619.0,21.6916,21.7042,21.6665,21.6791,155619.0
2017-05-03 09:40:00,34.52,34.57,34.51,34.57,77829.0,21.6791,21.7105,21.6728,21.7105,77829.0
2017-05-03 09:45:00,34.57,34.6,34.56,34.58,101974.0,21.7105,21.7293,21.7042,21.7167,101974.0
2017-05-03 09:50:00,34.58,34.62,34.57,34.61,69293.0,21.7167,21.7419,21.7105,21.7356,69293.0
2017-05-03 09:55:00,34.61,34.64,34.58,34.62,81602.0,21.7356,21.7544,21.7167,21.7419,81602.0
2017-05-03 10:00:00,34.62,34.64,34.57,34.62,76228.0,21.7419,21.7544,21.7105,21.7419,76228.0
2017-05-03 10:05:00,34.61,34.61,34.57,34.6,47852.0,21.7356,21.7356,21.7105,21.7293,47852.0
2017-05-03 10:10:00,34.6,34.65,34.58,34.65,75135.0,21.7293,21.7607,21.7167,21.7607,75135.0
2017-05-03 10:15:00,34.64,34.65,34.6,34.61,28868.0,21.7544,21.7607,21.7293,21.7356,28868.0
2017-05-03 10:20:00,34.61,34.62,34.59,34.6,53740.0,21.7356,21.7419,21.723,21.7293,53740.0
2017-05-03 10:25:00,34.59,34.64,34.59,34.64,34199.0,21.723,21.7544,21.723,21.7544,34199.0
2017-05-03 10:30:00,34.64,34.64,34.52,34.59,232487.0,21.7544,21.7544,21.6791,21.723,232487.0
2017-05-03 10:35:00,34.59,34.63,34.56,34.57,97080.0,21.723,21.7481,21.7042,21.7105,97080.0
2017-05-03 10:40:00,34.57,34.58,34.49,34.5,89285.0,21.7105,21.7167,21.6602,21.6665,89285.0
2017-05-03 10:45:00,34.52,34.55,34.46,34.48,71533.0,21.6791,21.6979,21.6414,21.6539,71533.0
2017-05-03 10:50:00,34.48,34.5,34.44,34.48,62877.0,21.6539,21.6665,21.6288,21.6539,62877.0
2017-05-03 10:55:00,34.48,34.5,34.45,34.48,60322.0,21.6539,21.6665,21.6351,21.6539,60322.0
2017-05-03 11:00:00,34.47,34.54,34.47,34.48,110123.0,21.6477,21.6916,21.6477,21.6539,110123.0
2017-05-03 11:05:00,34.47,34.52,34.45,34.51,131594.0,21.6477,21.6791,21.6351,21.6728,131594.0
2017-05-03 11:10:00,34.51,34.56,34.5,34.54,72790.0,21.6728,21.7042,21.6665,21.6916,72790.0
2017-05-03 11:15:00,34.54,34.55,34.52,34.54,116255.0,21.6916,21.6979,21.6791,21.6916,116255.0
2017-05-03 11:20:00,34.53,34.57,34.53,34.56,62794.0,21.6853,21.7105,21.6853,21.7042,62794.0
2017-05-03 11:25:00,34.57,34.57,34.5,34.5,28772.0,21.7105,21.7105,21.6665,21.6665,28772.0
2017-05-03 11:30:00,34.5,34.58,34.5,34.57,66285.0,21.6665,21.7167,21.6665,21.7105,66285.0
2017-05-03 11:35:00,34.58,34.6,34.56,34.6,16981.0,21.7167,21.7293,21.7042,21.7293,16981.0
2017-05-03 11:40:00,34.6,34.62,34.58,34.6,21997.0,21.7293,21.7419,21.7167,21.7293,21997.0
2017-05-03 11:45:00,34.59,34.62,34.58,34.59,23911.0,21.723,21.7419,21.7167,21.723,23911.0
2017-05-03 11:50:00,34.59,34.6,34.57,34.59,30982.0,21.723,21.7293,21.7105,21.723,30982.0
2017-05-03 11:55:00,34.58,34.63,34.58,34.62,19005.0,21.7167,21.7481,21.7167,21.7419,19005.0
2017-05-03 12:00:00,34.61,34.64,34.6,34.64,28205.0,21.7356,21.7544,21.7293,21.7544,28205.0
2017-05-03 12:05:00,34.64,34.64,34.6,34.63,94289.0,21.7544,21.7544,21.7293,21.7481,94289.0
2017-05-03 12:10:00,34.63,34.63,34.58,34.58,28591.0,21.7481,21.7481,21.7167,21.7167,28591.0
2017-05-03 12:15:00,34.58,34.61,34.58,34.6,21489.0,21.7167,21.7356,21.7167,21.7293,21489.0
2017-05-03 12:20:00,34.6,34.61,34.58,34.59,19040.0,21.7293,21.7356,21.7167,21.723,19040.0
2017-05-03 12:25:00,34.58,34.6,34.58,34.59,16088.0,21.7167,21.7293,21.7167,21.723,16088.0
2017-05-03 12:30:00,34.59,34.59,34.56,34.57,17513.0,21.723,21.723,21.7042,21.7105,17513.0
2017-05-03 12:35:00,34.57,34.59,34.56,34.59,26369.0,21.7105,21.723,21.7042,21.723,26369.0
2017-05-03 12:40:00,34.59,34.6,34.58,34.58,26269.0,21.723,21.7293,21.7167,21.7167,26269.0
2017-05-03 12:45:00,34.58,34.6,34.57,34.59,35282.0,21.7167,21.7293,21.7105,21.723,35282.0
2017-05-03 12:50:00,34.59,34.6,34.58,34.6,15920.0,21.723,21.7293,21.7167,21.7293,15920.0
2017-05-03 12:55:00,34.6,34.61,34.59,34.6,26854.0,21.7293,21.7356,21.723,21.7293,26854.0
2017-05-03 13:00:00,34.59,34.62,34.58,34.61,28150.0,21.723,21.7419,21.7167,21.7356,28150.0
2017-05-03 13:05:00,34.61,34.63,34.6,34.61,36206.0,21.7356,21.7481,21.7293,21.7356,36206.0
2017-05-03 13:10:00,34.61,34.62,34.6,34.61,17090.0,21.7356,21.7419,21.7293,21.7356,17090.0
2017-05-03 13:15:00,34.6,34.62,34.6,34.6,32567.0,21.7293,21.7419,21.7293,21.7293,32567.0
2017-05-03 13:20:00,34.61,34.62,34.6,34.62,5362.0,21.7356,21.7419,21.7293,21.7419,5362.0
2017-05-03 13:25:00,34.62,34.62,34.6,34.61,26517.0,21.7419,21.7419,21.7293,21.7356,26517.0
2017-05-03 13:30:00,34.61,34.62,34.6,34.61,19011.0,21.7356,21.7419,21.7293,21.7356,19011.0
2017-05-03 13:35:00,34.61,34.63,34.61,34.62,16308.0,21.7356,21.7481,21.7356,21.7419,16308.0
2017-05-03 13:40:00,34.62,34.62,34.61,34.62,8850.0,21.7419,21.7419,21.7356,21.7419,8850.0
2017-05-03 13:45:00,34.62,34.63,34.61,34.62,36618.0,21.7419,21.7481,21.7356,21.7419,36618.0
2017-05-03 13:50:00,34.62,34.62,34.61,34.61,5737.0,21.7419,21.7419,21.7356,21.7356,5737.0
2017-05-03 13:55:00,34.62,34.63,34.61,34.61,37569.0,21.7419,21.7481,21.7356,21.7356,37569.0
2017-05-03 14:00:00,34.62,34.65,34.58,34.64,28325.0,21.7419,21.7607,21.7167,21.7544,28325.0
2017-05-03 14:05:00,34.65,34.66,34.63,34.64,37192.0,21.7607,21.767,21.7481,21.7544,37192.0
2017-05-03 14:10:00,34.64,34.66,34.6,34.61,45413.0,21.7544,21.767,21.7293,21.7356,45413.0
2017-05-03 14:15:00,34.61,34.65,34.61,34.63,31089.0,21.7356,21.7607,21.7356,21.7481,31089.0
2017-05-03 14:20:00,34.63,34.65,34.62,34.64,32282.0,21.7481,21.7607,21.7419,21.7544,32282.0
2017-05-03 14:25:00,34.64,34.66,34.61,34.62,37971.0,21.7544,21.767,21.7356,21.7419,37971.0
2017-05-03 14:30:00,34.63,34.66,34.61,34.66,22069.0,21.7481,21.767,21.7356,21.767,22069.0
2017-05-03 14:35:00,34.66,34.67,34.65,34.67,21932.0,21.767,21.7733,21.7607,21.7733,21932.0
2017-05-03 14:40:00,34.67,34.69,34.66,34.69,48226.0,21.7733,21.7858,21.767,21.7858,48226.0
2017-05-03 14:45:00,34.69,34.73,34.68,34.72,32136.0,21.7858,21.8109,21.7795,21.8047,32136.0
2017-05-03 14:50:00,34.72,34.76,34.72,34.73,24827.0,21.8047,21.8298,21.8047,21.8109,24827.0
2017-05-03 14:55:00,34.73,34.78,34.73,34.78,26721.0,21.8109,21.8423,21.8109,21.8423,26721.0
2017-05-03 15:00:00,34.78,34.79,34.76,34.79,44605.0,21.8423,21.8486,21.8298,21.8486,44605.0
2017-05-03 15:05:00,34.78,34.79,34.76,34.77,50945.0,21.8423,21.8486,21.8298,21.8361,50945.0
2017-05-03 15:10:00,34.77,34.78,34.75,34.77,192846.0,21.8361,21.8423,21.8235,21.8361,192846.0
2017-05-03 15:15:00,34.76,34.78,34.76,34.77,72606.0,21.8298,21.8423,21.8298,21.8361,72606.0
2017-05-03 15:20:00,34.76,34.77,34.74,34.74,39161.0,21.8298,21.8361,21.8172,21.8172,39161.0
2017-05-03 15:25:00,34.75,34.75,34.7,34.72,99061.0,21.8235,21.8235,21.7921,21.8047,99061.0
2017-05-03 15:30:00,34.73,34.76,34.72,34.76,86602.0,21.8109,21.8298,21.8047,21.8298,86602.0
2017-05-03 15:35:00,34.76,34.77,34.73,34.74,53032.0,21.8298,21.8361,21.8109,21.8172,53032.0
2017-05-03 15:40:00,34.73,34.75,34.71,34.73,80981.0,21.8109,21.8235,21.7984,21.8109,80981.0
2017-05-03 15:45:00,34.73,34.76,34.72,34.75,186926.0,21.8109,21.8298,21.8047,21.8235,186926.0
2017-05-03 15:50:00,34.75,34.75,34.71,34.73,169037.0,21.8235,21.8235,21.7984,21.8109,169037.0
2017-05-03 15:55:00,34.72,34.75,34.68,34.69,247738.0,21.8047,21.8235,21.7795,21.7858,247738.0
2017-05-04 09:30:00,34.43,34.45,34.36,34.39,228698.0,21.6225,21.6351,21.5786,21.5974,228698.0
2017-05-04 09:35:00,34.39,34.4,34.29,34.29,288586.0,21.5974,21.6037,21.5346,21.5346,288586.0
2017-05-04 09:40:00,34.28,34.32,34.21,34.27,204356.0,21.5283,21.5535,21.4844,21.5221,204356.0
2017-05-04 09:45:00,34.27,34.29,34.21,34.21,114899.0,21.5221,21.5346,21.4844,21.4844,114899.0
2017-05-04 09:50:00,34.21,34.26,34.21,34.24,93902.0,21.4844,21.5158,21.4844,21.5032,93902.0
2017-05-04 09:55:00,34.23,34.27,34.22,34.27,76763.0,21.4969,21.5221,21.4907,21.5221,76763.0
2017-05-04 10:00:00,34.27,34.34,34.23,34.34,157712.0,21.5221,21.566,21.4969,21.566,157712.0
2017-05-04 10:05:00,34.34,34.39,34.34,34.38,125271.0,21.566,21.5974,21.566,21.5911,125271.0
2017-05-04 10:10:00,34.38,34.38,34.31,34.33,93339.0,21.5911,21.5911,21.5472,21.5597,93339.0
2017-05-04 10:15:00,34.32,34.32,34.27,34.31,56884.0,21.5535,21.5535,21.5221,21.5472,56884.0
2017-05-04 10:20:00,34.3,34.31,34.27,34.27,68468.0,21.5409,21.5472,21.5221,21.5221,68468.0
2017-05-04 10:25:00,34.27,34.36,34.26,34.36,76576.0,21.5221,21.5786,21.5158,21.5786,76576.0
2017-05-04 10:30:00,34.36,34.4,34.33,34.4,85607.0,21.5786,21.6037,21.5597,21.6037,85607.0
2017-05-04 10:35:00,34.39,34.42,34.38,34.39,61558.0,21.5974,21.6163,21.5911,21.5974,61558.0
2017-05-04 10:40:00,34.39,34.42,34.37,34.39,55864.0,21.5974,21.6163,21.5849,21.5974,55864.0
2017-05-04 10:45:00,34.4,34.43,34.38,34.42,76086.0,21.6037,21.6225,21.5911,21.6163,76086.0
2017-05-04 10:50:00,34.41,34.42,34.34,34.34,37998.0,21.61,21.6163,21.566,21.566,37998.0
2017-05-04 10:55:00,34.34,34.42,34.31,34.41,70262.0,21.566,21.6163,21.5472,21.61,70262.0
2017-05-04 11:00:00,34.41,34.42,34.38,34.4,36714.0,21.61,21.6163,21.5911,21.6037,36714.0
2017-05-04 11:05:00,34.41,34.41,34.37,34.4,37731.0,21.61,21.61,21.5849,21.6037,37731.0
2017-05-04 11:10:00,34.4,34.43,34.38,34.43,31964.0,21.6037,21.6225,21.5911,21.6225,31964.0
2017-05-04 11:15:00,34.42,34.45,34.39,34.44,46278.0,21.6163,21.6351,21.5974,21.6288,46278.0
2017-05-04 11:20:00,34.44,34.48,34.43,34.45,39825.0,21.6288,21.6539,21.6225,21.6351,39825.0
2017-05-04 11:25:00,34.45,34.46,34.4,34.44,41199.0,21.6351,21.6414,21.6037,21.6288,41199.0
2017-05-04 11:30:00,34.44,34.46,34.4,34.44,122234.0,21.6288,21.6414,21.6037,21.6288,122234.0
2017-05-04 11:35:00,34.45,34.46,34.42,34.44,74462.0,21.6351,21.6414,21.6163,21.6288,74462.0
2017-05-04 11:40:00,34.45,34.45,34.42,34.44,34539.0,21.6351,21.6351,21.6163,21.6288,34539.0
2017-05-04 11:45:00,34.44,34.44,34.41,34.41,25664.0,21.6288,21.6288,21.61,21.61,25664.0
2017-05-04 11:50:00,34.42,34.42,34.38,34.39,38691.0,21.6163,21.6163,21.5911,21.5974,38691.0
2017-05-04 11:55:00,34.39,34.4,34.34,34.35,70711.0,21.5974,21.6037,21.566,21.5723,70711.0
2017-05-04 12:00:00,34.35,34.38,34.33,34.34,37800.0,21.5723,21.5911,21.5597,21.566,37800.0
2017-05-04 12:05:00,34.34,34.36,34.32,34.33,35956.0,21.566,21.5786,21.5535,21.5597,35956.0
2017-05-04 12:10:00,34.33,34.36,34.3,34.3,23803.0,21.5597,21.5786,21.5409,21.5409,23803.0
2017-05-04 12:15:00,34.3,34.33,34.3,34.32,36966.0,21.5409,21.5597,21.5409,21.5535,36966.0
2017-05-04 12:20:00,34.32,34.37,34.31,34.35,32759.0,21.5535,21.5849,21.5472,21.5723,32759.0
2017-05-04 12:25:00,34.34,34.38,34.33,34.37,28770.0,21.566,21.5911,21.5597,21.5849,28770.0
2017-05-04 12:30:00,34.37,34.37,34.33,34.34,43527.0,21.5849,21.5849,21.5597,21.566,43527.0
2017-05-04 12:35:00,34.34,34.35,34.33,34.34,40774.0,21.566,21.5723,21.5597,21.566,40774.0
2017-05-04 12:40:00,34.34,34.34,34.32,34.33,16676.0,21.566,21.566,21.5535,21.5597,16676.0
2017-05-04 12:45:00,34.33,34.33,34.31,34.32,13920.0,21.5597,21.5597,21.5472,21.5535,13920.0
2017-05-04 12:50:00,34.32,34.33,34.3,34.32,26329.0,21.5535,21.5597,21.5409,21.5535,26329.0
2017-05-04 12:55:00,34.33,34.37,34.32,34.37,15345.0,21.5597,21.5849,21.5535,21.5849,15345.0
2017-05-04 13:00:00,34.37,34.39,34.37,34.39,21074.0,21.5849,21.5974,21.5849,21.5974,21074.0
2017-05-04 13:05:00,34.39,34.39,34.34,34.34,19245.0,21.5974,21.5974,21.566,21.566,19245.0
2017-05-04 13:10:00,34.35,34.35,34.32,34.32,22359.0,21.5723,21.5723,21.5535,21.5535,22359.0
2017-05-04 13:15:00,34.33,34.33,34.31,34.33,20686.0,21.5597,21.5597,21.5472,21.5597,20686.0
2017-05-04 13:20:00,34.33,34.33,34.31,34.32,13046.0,21.5597,21.5597,21.5472,21.5535,13046.0
2017-05-04 13:25:00,34.32,34.33,34.31,34.31,19270.0,21.5535,21.5597,21.5472,21.5472,19270.0
2017-05-04 13:30:00,34.31,34.31,34.28,34.3,45846.0,21.5472,21.5472,21.5283,21.5409,45846.0
2017-05-04 13:35:00,34.3,34.33,34.29,34.32,14550.0,21.5409,21.5597,21.5346,21.5535,14550.0
2017-05-04 13:40:00,34.32,34.33,34.3,34.32,20277.0,21.5535,21.5597,21.5409,21.5535,20277.0
2017-05-04 13:45:00,34.32,34.35,34.3,34.34,23283.0,21.5535,21.5723,21.5409,21.566,23283.0
2017-05-04 13:50:00,34.34,34.34,34.31,34.32,32454.0,21.566,21.566,21.5472,21.5535,32454.0
2017-05-04 13:55:00,34.32,34.34,34.31,34.33,13291.0,21.5535,21.566,21.5472,21.5597,13291.0
2017-05-04 14:00:00,34.32,34.34,34.31,34.33,18363.0,21.5535,21.566,21.5472,21.5597,18363.0
2017-05-04 14:05:00,34.33,34.34,34.32,34.33,26337.0,21.5597,21.566,21.5535,21.5597,26337.0
2017-05-04 14:10:00,34.33,34.37,34.32,34.34,57572.0,21.5597,21.5849,21.5535,21.566,57572.0
2017-05-04 14:15:00,34.34,34.35,34.32,34.33,34313.0,21.566,21.5723,21.5535,21.5597,34313.0
2017-05-04 14:20:00,34.32,34.33,34.3,34.32,56497.0,21.5535,21.5597,21.5409,21.5535,56497.0
2017-05-04 14:25:00,34.33,34.37,34.32,34.37,25532.0,21.5597,21.5849,21.5535,21.5849,25532.0
2017-05-04 14:30:00,34.36,34.38,34.35,34.38,46982.0,21.5786,21.5911,21.5723,21.5911,46982.0
2017-05-04 14:35:00,34.37,34.38,34.35,34.36,23246.0,21.5849,21.5911,21.5723,21.5786,23246.0
2017-05-04 14:40:00,34.36,34.38,34.36,34.37,17696.0,21.5786,21.5911,21.5786,21.5849,17696.0
2017-05-04 14:45:00,34.37,34.38,34.36,34.38,20742.0,21.5849,21.5911,21.5786,21.5911,20742.0
2017-05-04 14:50:00,34.37,34.38,34.34,34.34,73465.0,21.5849,21.5911,21.566,21.566,73465.0
2017-05-04 14:55:00,34.34,34.36,34.31,34.31,40482.0,21.566,21.5786,21.5472,21.5472,40482.0
2017-05-04 15:00:00,34.31,34.35,34.31,34.35,31204.0,21.5472,21.5723,21.5472,21.5723,31204.0
2017-05-04 15:05:00,34.34,34.36,34.34,34.34,23337.0,21.566,21.5786,21.566,21.566,23337.0
2017-05-04 15:10:00,34.34,34.36,34.33,34.36,43937.0,21.566,21.5786,21.5597,21.5786,43937.0
2017-05-04 15:15:00,34.35,34.38,34.35,34.38,28509.0,21.5723,21.5911,21.5723,21.5911,28509.0
2017-05-04 15:20:00,34.37,34.39,34.36,34.39,34111.0,21.5849,21.5974,21.5786,21.5974,34111.0
2017-05-04 15:25:00,34.39,34.39,34.36,34.36,27195.0,21.5974,21.5974,21.5786,21.5786,27195.0
2017-05-04 15:30:00,34.36,34.37,34.32,34.33,63548.0,21.5786,21.5849,21.5535,21.5597,63548.0
2017-05-04 15:35:00,34.33,34.33,34.3,34.33,94337.0,21.5597,21.5597,21.5409,21.5597,94337.0
2017-05-04 15:40:00,34.33,34.33,34.29,34.3,132196.0,21.5597,21.5597,21.5346,21.5409,132196.0
2017-05-04 15:45:00,34.3,34.31,34.29,34.3,87103.0,21.5409,21.5472,21.5346,21.5409,87103.0
2017-05-04 15:50:00,34.3,34.33,34.3,34.32,147241.0,21.5409,21.5597,21.5409,21.5535,147241.0
2017-05-04 15:55:00,34.32,34.33,34.3,34.33,304965.0,21.5535,21.5597,21.5409,21.5597,304965.0
2017-05-05 09:30:00,34.67,34.73,34.62,34.69,267217.0,21.7733,21.8109,21.7419,21.7858,267217.0
2017-05-05 09:35:00,34.7,34.74,34.65,34.72,154070.0,21.7921,21.8172,21.7607,21.8047,154070.0
2017-05-05 09:40:00,34.72,34.74,34.68,34.69,95969.0,21.8047,21.8172,21.7795,21.7858,95969.0
2017-05-05 09:45:00,34.69,34.79,34.69,34.76,119507.0,21.7858,21.8486,21.7858,21.8298,119507.0
2017-05-05 09:50:00,34.76,34.85,34.75,34.79,190405.0,21.8298,21.8863,21.8235,21.8486,190405.0
2017-05-05 09:55:00,34.78,34.85,34.76,34.83,152906.0,21.8423,21.8863,21.8298,21.8738,152906.0
2017-05-05 10:00:00,34.83,34.93,34.83,34.92,184651.0,21.8738,21.9366,21.8738,21.9303,184651.0
2017-05-05 10:05:00,34.92,35.0,34.92,34.99,230754.0,21.9303,21.9805,21.9303,21.9742,230754.0
2017-05-05 10:10:00,34.99,35.06,34.96,35.05,175803.0,21.9742,22.0182,21.9554,22.0119,175803.0
2017-05-05 10:15:00,35.05,35.06,34.98,35.03,169923.0,22.0119,22.0182,21.968,21.9994,169923.0
2017-05-05 10:20:00,35.04,35.08,35.0,35.01,114521.0,22.0056,22.0308,21.9805,21.9868,114521.0
2017-05-05 10:25:00,35.01,35.01,34.91,34.93,146555.0,21.9868,21.9868,21.924,21.9366,146555.0
2017-05-05 10:30:00,34.94,35.03,34.93,34.98,143552.0,21.9428,21.9994,21.9366,21.968,143552.0
2017-05-05 10:35:00,34.97,35.01,34.94,35.01,54274.0,21.9617,21.9868,21.9428,21.9868,54274.0
2017-05-05 10:40:00,35.01,35.06,35.01,35.06,106464.0,21.9868,22.0182,21.9868,22.0182,106464.0
2017-05-05 10:45:00,35.07,35.09,35.05,35.06,47725.0,22.0245,22.037,22.0119,22.0182,47725.0
2017-05-05 10:50:00,35.05,35.08,35.04,35.06,63110.0,22.0119,22.0308,22.0056,22.0182,63110.0
2017-05-05 10:55:00,35.06,35.06,35.02,35.04,63637.0,22.0182,22.0182,21.9931,22.0056,63637.0
2017-05-05 11:00:00,35.04,35.09,35.03,35.05,95785.0,22.0056,22.037,21.9994,22.0119,95785.0
2017-05-05 11:05:00,35.06,35.09,35.03,35.03,65894.0,22.0182,22.037,21.9994,21.9994,65894.0
2017-05-05 11:10:00,35.02,35.04,34.97,35.04,62480.0,21.9931,22.0056,21.9617,22.0056,62480.0
2017-05-05 11:15:00,35.04,35.08,35.04,35.05,52742.0,22.0056,22.0308,22.0056,22.0119,52742.0
2017-05-05 11:20:00,35.06,35.06,35.01,35.01,48305.0,22.0182,22.0182,21.9868,21.9868,48305.0
2017-05-05 11:25:00,35.01,35.08,35.01,35.08,156809.0,21.9868,22.0308,21.9868,22.0308,156809.0
2017-05-05 11:30:00,35.07,35.1,35.05,35.09,97639.0,22.0245,22.0433,22.0119,22.037,97639.0
2017-05-05 11:35:00,35.09,35.1,35.08,35.09,28747.0,22.037,22.0433,22.0308,22.037,28747.0
2017-05-05 11:40:00,35.09,35.11,35.08,35.11,45083.0,22.037,22.0496,22.0308,22.0496,45083.0
2017-05-05 11:45:00,35.11,35.12,35.1,35.1,35169.0,22.0496,22.0559,22.0433,22.0433,35169.0
2017-05-05 11:50:00,35.11,35.11,35.08,35.08,47712.0,22.0496,22.0496,22.0308,22.0308,47712.0
2017-05-05 11:55:00,35.08,35.09,35.07,35.09,26607.0,22.0308,22.037,22.0245,22.037,26607.0
2017-05-05 12:00:00,35.09,35.1,35.07,35.09,34311.0,22.037,22.0433,22.0245,22.037,34311.0
2017-05-05 12:05:00,35.08,35.09,35.06,35.07,36482.0,22.0308,22.037,22.0182,22.0245,36482.0
2017-05-05 12:10:00,35.07,35.09,35.06,35.08,16557.0,22.0245,22.037,22.0182,22.0308,16557.0
2017-05-05 12:15:00,35.08,35.08,35.06,35.08,14206.0,22.0308,22.0308,22.0182,22.0308,14206.0
2017-05-05 12:20:00,35.08,35.11,35.08,35.11,36193.0,22.0308,22.0496,22.0308,22.0496,36193.0
2017-05-05 12:25:00,35.1,35.1,35.08,35.09,19158.0,22.0433,22.0433,22.0308,22.037,19158.0
2017-05-05 12:30:00,35.09,35.1,35.07,35.08,51277.0,22.037,22.0433,22.0245,22.0308,51277.0
2017-05-05 12:35:00,35.08,35.1,35.08,35.09,12780.0,22.0308,22.0433,22.0308,22.037,12780.0
2017-05-05 12:40:00,35.1,35.11,35.09,35.09,25197.0,22.0433,22.0496,22.037,22.037,25197.0
2017-05-05 12:45:00,35.09,35.11,35.09,35.11,17133.0,22.037,22.0496,22.037,22.0496,17133.0
2017-05-05 12:50:00,35.11,35.11,35.09,35.11,22965.0,22.0496,22.0496,22.037,22.0496,22965.0
2017-05-05 12:55:00,35.1,35.11,35.09,35.11,17087.0,22.0433,22.0496,22.037,22.0496,17087.0
2017-05-05 13:00:00,35.11,35.14,35.1,35.13,72843.0,22.0496,22.0684,22.0433,22.0622,72843.0
2017-05-05 13:05:00,35.13,35.13,35.11,35.12,12564.0,22.0622,22.0622,22.0496,22.0559,12564.0
2017-05-05 13:10:00,35.12,35.12,35.1,35.1,22845.0,22.0559,22.0559,22.0433,22.0433,22845.0
2017-05-05 13:15:00,35.11,35.12,35.1,35.11,39689.0,22.0496,22.0559,22.0433,22.0496,39689.0
2017-05-05 13:20:00,35.12,35.12,35.1,35.1,25573.0,22.0559,22.0559,22.0433,22.0433,25573.0
2017-05-05 13:25:00,35.11,35.12,35.1,35.12,9515.0,22.0496,22.0559,22.0433,22.0559,9515.0
2017-05-05 13:30:00,35.11,35.13,35.11,35.12,43210.0,22.0496,22.0622,22.0496,22.0559,43210.0
2017-05-05 13:35:00,35.13,35.13,35.08,35.09,34099.0,22.0622,22.0622,22.0308,22.037,34099.0
2017-05-05 13:40:00,35.09,35.11,35.09,35.1,31386.0,22.037,22.0496,22.037,22.0433,31386.0
2017-05-05 13:45:00,35.11,35.13,35.1,35.11,20797.0,22.0496,22.0622,22.0433,22.0496,20797.0
2017-05-05 13:50:00,35.11,35.13,35.1,35.13,13025.0,22.0496,22.0622,22.0433,22.0622,13025.0
2017-05-05 13:55:00,35.13,35.13,35.12,35.13,26513.0,22.0622,22.0622,22.0559,22.0622,26513.0
2017-05-05 14:00:00,35.13,35.16,35.12,35.14,53685.0,22.0622,22.081,22.0559,22.0684,53685.0
2017-05-05 14:05:00,35.14,35.15,35.12,35.15,31534.0,22.0684,22.0747,22.0559,22.0747,31534.0
2017-05-05 14:10:00,35.15,35.16,35.12,35.13,45850.0,22.0747,22.081,22.0559,22.0622,45850.0
2017-05-05 14:15:00,35.13,35.13,35.11,35.13,31481.0,22.0622,22.0622,22.0496,22.0622,31481.0
2017-05-05 14:20:00,35.13,35.14,35.11,35.12,47822.0,22.0622,22.0684,22.0496,22.0559,47822.0
2017-05-05 14:25:00,35.13,35.14,35.11,35.14,51285.0,22.0622,22.0684,22.0496,22.0684,51285.0
2017-05-05 14:30:00,35.14,35.16,35.13,35.16,37127.0,22.0684,22.081,22.0622,22.081,37127.0
2017-05-05 14:35:00,35.16,35.16,35.12,35.14,89277.0,22.081,22.081,22.0559,22.0684,89277.0
2017-05-05 14:40:00,35.15,35.17,35.14,35.16,29750.0,22.0747,22.0873,22.0684,22.081,29750.0
2017-05-05 14:45:00,35.15,35.17,35.15,35.17,32580.0,22.0747,22.0873,22.0747,22.0873,32580.0
2017-05-05 14:50:00,35.18,35.18,35.16,35.17,26635.0,22.0936,22.0936,22.081,22.0873,26635.0
2017-05-05 14:55:00,35.17,35.18,35.16,35.17,28317.0,22.0873,22.0936,22.081,22.0873,28317.0
2017-05-05 15:00:00,35.18,35.2,35.17,35.2,45931.0,22.0936,22.1061,22.0873,22.1061,45931.0
2017-05-05 15:05:00,35.2,35.21,35.18,35.18,77304.0,22.1061,22.1124,22.0936,22.0936,77304.0
2017-05-05 15:10:00,35.18,35.2,35.17,35.19,218192.0,22.0936,22.1061,22.0873,22.0998,218192.0
2017-05-05 15:15:00,35.19,35.23,35.18,35.22,84633.0,22.0998,22.125,22.0936,22.1187,84633.0
2017-05-05 15:20:00,35.21,35.22,35.2,35.2,50557.0,22.1124,22.1187,22.1061,22.1061,50557.0
2017-05-05 15:25:00,35.21,35.23,35.2,35.21,131434.0,22.1124,22.125,22.1061,22.1124,131434.0
2017-05-05 15:30:00,35.22,35.22,35.21,35.22,77714.0,22.1187,22.1187,22.1124,22.1187,77714.0
2017-05-05 15:35:00,35.22,35.25,35.22,35.25,153089.0,22.1187,22.1375,22.1187,22.1375,153089.0
2017-05-05 15:40:00,35.25,35.25,35.23,35.24,156187.0,22.1375,22.1375,22.125,22.1312,156187.0
2017-05-05 15:45:00,35.24,35.26,35.24,35.25,147112.0,22.1312,22.1438,22.1312,22.1375,147112.0
2017-05-05 15:50:00,35.26,35.31,35.25,35.3,226942.0,22.1438,22.1752,22.1375,22.1689,226942.0
2017-05-05 15:55:00,35.3,35.32,35.26,35.28,604618.0,22.1689,22.1815,22.1438,22.1564,604618.0
2017-05-08 09:30:00,35.32,35.33,35.26,35.3,190372.0,22.1815,22.1878,22.1438,22.1689,190372.0
2017-05-08 09:35:00,35.29,35.32,35.25,35.27,109269.0,22.1626,22.1815,22.1375,22.1501,109269.0
2017-05-08 09:40:00,35.27,35.33,35.27,35.33,97321.0,22.1501,22.1878,22.1501,22.1878,97321.0
2017-05-08 09:45:00,35.33,35.34,35.25,35.26,69744.0,22.1878,22.194,22.1375,22.1438,69744.0
2017-05-08 09:50:00,35.27,35.3,35.23,35.29,124064.0,22.1501,22.1689,22.125,22.1626,124064.0
2017-05-08 09:55:00,35.3,35.35,35.3,35.35,105528.0,22.1689,22.2003,22.1689,22.2003,105528.0
2017-05-08 10:00:00,35.35,35.37,35.32,35.37,56635.0,22.2003,22.2129,22.1815,22.2129,56635.0
2017-05-08 10:05:00,35.36,35.37,35.31,35.31,64518.0,22.2066,22.2129,22.1752,22.1752,64518.0
2017-05-08 10:10:00,35.31,35.35,35.3,35.34,54023.0,22.1752,22.2003,22.1689,22.194,54023.0
2017-05-08 10:15:00,35.34,35.37,35.32,35.35,114283.0,22.194,22.2129,22.1815,22.2003,114283.0
2017-05-08 10:20:00,35.35,35.37,35.32,35.33,46355.0,22.2003,22.2129,22.1815,22.1878,46355.0
2017-05-08 10:25:00,35.33,35.34,35.29,35.3,25874.0,22.1878,22.194,22.1626,22.1689,25874.0
2017-05-08 10:30:00,35.3,35.36,35.3,35.33,126798.0,22.1689,22.2066,22.1689,22.1878,126798.0
2017-05-08 10:35:00,35.34,35.37,35.32,35.33,71874.0,22.194,22.2129,22.1815,22.1878,71874.0
2017-05-08 10:40:00,35.33,35.33,35.31,35.31,44981.0,22.1878,22.1878,22.1752,22.1752,44981.0
2017-05-08 10:45:00,35.31,35.32,35.27,35.28,59168.0,22.1752,22.1815,22.1501,22.1564,59168.0
2017-05-08 10:50:00,35.29,35.29,35.26,35.27,40264.0,22.1626,22.1626,22.1438,22.1501,40264.0
2017-05-08 10:55:00,35.26,35.27,35.23,35.24,48814.0,22.1438,22.1501,22.125,22.1312,48814.0
2017-05-08 11:00:00,35.25,35.26,35.24,35.24,39870.0,22.1375,22.1438,22.1312,22.1312,39870.0
2017-05-08 11:05:00,35.26,35.29,35.25,35.28,44955.0,22.1438,22.1626,22.1375,22.1564,44955.0
2017-05-08 11:10:00,35.27,35.29,35.22,35.24,84440.0,22.1501,22.1626,22.1187,22.1312,84440.0
2017-05-08 11:15:00,35.25,35.25,35.2,35.2,84857.0,22.1375,22.1375,22.1061,22.1061,84857.0
2017-05-08 11:20:00,35.2,35.26,35.2,35.24,90691.0,22.1061,22.1438,22.1061,22.1312,90691.0
2017-05-08 11:25:00,35.25,35.25,35.17,35.2,148067.0,22.1375,22.1375,22.0873,22.1061,148067.0
2017-05-08 11:30:00,35.2,35.25,35.18,35.24,127719.0,22.1061,22.1375,22.0936,22.1312,127719.0
2017-05-08 11:35:00,35.24,35.32,35.23,35.3,68227.0,22.1312,22.1815,22.125,22.1689,68227.0
2017-05-08 11:40:00,35.31,35.31,35.28,35.31,26215.0,22.1752,22.1752,22.1564,22.1752,26215.0
2017-05-08 11:45:00,35.3,35.31,35.29,35.3,23763.0,22.1689,22.1752,22.1626,22.1689,23763.0
2017-05-08 11:50:00,35.3,35.32,35.28,35.31,36087.0,22.1689,22.1815,22.1564,22.1752,36087.0
2017-05-08 11:55:00,35.3,35.33,35.3,35.32,24262.0,22.1689,22.1878,22.1689,22.1815,24262.0
2017-05-08 12:00:00,35.33,35.35,35.32,35.34,40418.0,22.1878,22.2003,22.1815,22.194,40418.0
2017-05-08 12:05:00,35.34,35.34,35.31,35.32,32667.0,22.194,22.194,22.1752,22.1815,32667.0
2017-05-08 12:10:00,35.32,35.33,35.31,35.31,17217.0,22.1815,22.1878,22.1752,22.1752,17217.0
2017-05-08 12:15:00,35.32,35.35,35.31,35.35,50606.0,22.1815,22.2003,22.1752,22.2003,50606.0
2017-05-08 12:20:00,35.35,35.36,35.34,35.35,43386.0,22.2003,22.2066,22.194,22.2003,43386.0
2017-05-08 12:25:00,35.36,35.37,35.35,35.36,25449.0,22.2066,22.2129,22.2003,22.2066,25449.0
2017-05-08 12:30:00,35.36,35.36,35.33,35.33,17842.0,22.2066,22.2066,22.1878,22.1878,17842.0
2017-05-08 12:35:00,35.34,35.37,35.33,35.36,28930.0,22.194,22.2129,22.1878,22.2066,28930.0
2017-05-08 12:40:00,35.37,35.39,35.36,35.39,42321.0,22.2129,22.2254,22.2066,22.2254,42321.0
2017-05-08 12:45:00,35.39,35.4,35.38,35.38,14823.0,22.2254,22.2317,22.2192,22.2192,14823.0
2017-05-08 12:50:00,35.38,35.4,35.37,35.39,23849.0,22.2192,22.2317,22.2129,22.2254,23849.0
2017-05-08 12:55:00,35.38,35.4,35.36,35.4,23266.0,22.2192,22.2317,22.2066,22.2317,23266.0
2017-05-08 13:00:00,35.39,35.4,35.38,35.4,26070.0,22.2254,22.2317,22.2192,22.2317,26070.0
2017-05-08 13:05:00,35.4,35.41,35.39,35.4,41952.0,22.2317,22.238,22.2254,22.2317,41952.0
2017-05-08 13:10:00,35.4,35.41,35.39,35.4,23274.0,22.2317,22.238,22.2254,22.2317,23274.0
2017-05-08 13:15:00,35.39,35.42,35.39,35.42,33845.0,22.2254,22.2443,22.2254,22.2443,33845.0
2017-05-08 13:20:00,35.41,35.44,35.41,35.42,36473.0,22.238,22.2568,22.238,22.2443,36473.0
2017-05-08 13:25:00,35.43,35.44,35.42,35.43,23191.0,22.2506,22.2568,22.2443,22.2506,23191.0
2017-05-08 13:30:00,35.43,35.43,35.4,35.41,23961.0,22.2506,22.2506,22.2317,22.238,23961.0
2017-05-08 13:35:00,35.41,35.42,35.4,35.42,41058.0,22.238,22.2443,22.2317,22.2443,41058.0
2017-05-08 13:40:00,35.41,35.44,35.41,35.44,37853.0,22.238,22.2568,22.238,22.2568,37853.0
2017-05-08 13:45:00,35.44,35.44,35.42,35.44,32372.0,22.2568,22.2568,22.2443,22.2568,32372.0
2017-05-08 13:50:00,35.44,35.44,35.42,35.43,22293.0,22.2568,22.2568,22.2443,22.2506,22293.0
2017-05-08 13:55:00,35.43,35.44,35.42,35.42,24988.0,22.2506,22.2568,22.2443,22.2443,24988.0
2017-05-08 14:00:00,35.42,35.43,35.41,35.41,21704.0,22.2443,22.2506,22.238,22.238,21704.0
2017-05-08 14:05:00,35.41,35.42,35.38,35.39,134698.0,22.238,22.2443,22.2192,22.2254,134698.0
2017-05-08 14:10:00,35.39,35.41,35.39,35.39,45026.0,22.2254,22.238,22.2254,22.2254,45026.0
2017-05-08 14:15:00,35.39,35.39,35.37,35.39,22931.0,22.2254,22.2254,22.2129,22.2254,22931.0
2017-05-08 14:20:00,35.38,35.39,35.37,35.39,20103.0,22.2192,22.2254,22.2129,22.2254,20103.0
2017-05-08 14:25:00,35.39,35.4,35.38,35.39,35057.0,22.2254,22.2317,22.2192,22.2254,35057.0
2017-05-08 14:30:00,35.39,35.4,35.38,35.39,17027.0,22.2254,22.2317,22.2192,22.2254,17027.0
2017-05-08 14:35:00,35.39,35.41,35.39,35.41,34311.0,22.2254,22.238,22.2254,22.238,34311.0
2017-05-08 14:40:00,35.41,35.42,35.39,35.41,26796.0,22.238,22.2443,22.2254,22.238,26796.0
2017-05-08 14:45:00,35.41,35.41,35.4,35.41,20098.0,22.238,22.238,22.2317,22.238,20098.0
2017-05-08 14:50:00,35.4,35.43,35.39,35.43,99805.0,22.2317,22.2506,22.2254,22.2506,99805.0
2017-05-08 14:55:00,35.43,35.45,35.42,35.44,63754.0,22.2506,22.2631,22.2443,22.2568,63754.0
2017-05-08 15:00:00,35.44,35.45,35.43,35.43,21955.0,22.2568,22.2631,22.2506,22.2506,21955.0
2017-05-08 15:05:00,35.43,35.44,35.43,35.44,22027.0,22.2506,22.2568,22.2506,22.2568,22027.0
2017-05-08 15:10:00,35.43,35.44,35.41,35.42,51531.0,22.2506,22.2568,22.238,22.2443,51531.0
2017-05-08 15:15:00,35.41,35.44,35.41,35.43,39767.0,22.238,22.2568,22.238,22.2506,39767.0
2017-05-08 15:20:00,35.44,35.45,35.43,35.45,29155.0,22.2568,22.2631,22.2506,22.2631,29155.0
2017-05-08 15:25:00,35.45,35.48,35.44,35.46,114615.0,22.2631,22.282,22.2568,22.2694,114615.0
2017-05-08 15:30:00,35.47,35.47,35.45,35.46,72816.0,22.2757,22.2757,22.2631,22.2694,72816.0
2017-05-08 15:35:00,35.47,35.47,35.42,35.42,86827.0,22.2757,22.2757,22.2443,22.2443,86827.0
2017-05-08 15:40:00,35.42,35.43,35.41,35.41,80763.0,22.2443,22.2506,22.238,22.238,80763.0
2017-05-08 15:45:00,35.41,35.42,35.38,35.4,163832.0,22.238,22.2443,22.2192,22.2317,163832.0
2017-05-08 15:50:00,35.39,35.4,35.38,35.4,119536.0,22.2254,22.2317,22.2192,22.2317,119536.0
2017-05-08 15:55:00,35.4,35.45,35.39,35.44,431263.0,22.2317,22.2631,22.2254,22.2568,431263.0
2017-05-09 09:30:00,35.44,35.47,35.43,35.45,176280.0,22.2568,22.2757,22.2506,22.2631,176280.0
2017-05-09 09:35:00,35.45,35.46,35.41,35.42,55047.0,22.2631,22.2694,22.238,22.2443,55047.0
2017-05-09 09:40:00,35.42,35.42,35.33,35.36,127251.0,22.2443,22.2443,22.1878,22.2066,127251.0
2017-05-09 09:45:00,35.36,35.41,35.34,35.41,96025.0,22.2066,22.238,22.194,22.238,96025.0
2017-05-09 09:50:00,35.41,35.42,35.37,35.38,50103.0,22.238,22.2443,22.2129,22.2192,50103.0
2017-05-09 09:55:00,35.39,35.4,35.37,35.39,26734.0,22.2254,22.2317,22.2129,22.2254,26734.0
2017-05-09 10:00:00,35.39,35.42,35.38,35.4,26970.0,22.2254,22.2443,22.2192,22.2317,26970.0
2017-05-09 10:05:00,35.4,35.42,35.39,35.39,51991.0,22.2317,22.2443,22.2254,22.2254,51991.0
2017-05-09 10:10:00,35.39,35.44,35.37,35.43,102557.0,22.2254,22.2568,22.2129,22.2506,102557.0
2017-05-09 10:15:00,35.42,35.43,35.39,35.4,40952.0,22.2443,22.2506,22.2254,22.2317,40952.0
2017-05-09 10:20:00,35.4,35.41,35.38,35.38,29523.0,22.2317,22.238,22.2192,22.2192,29523.0
2017-05-09 10:25:00,35.39,35.4,35.37,35.39,62500.0,22.2254,22.2317,22.2129,22.2254,62500.0
2017-05-09 10:30:00,35.39,35.39,35.35,35.37,91867.0,22.2254,22.2254,22.2003,22.2129,91867.0
2017-05-09 10:35:00,35.37,35.43,35.36,35.42,108800.0,22.2129,22.2506,22.2066,22.2443,108800.0
2017-05-09 10:40:00,35.42,35.43,35.39,35.39,44070.0,22.2443,22.2506,22.2254,22.2254,44070.0
2017-05-09 10:45:00,35.39,35.42,35.39,35.4,37819.0,22.2254,22.2443,22.2254,22.2317,37819.0
2017-05-09 10:50:00,35.41,35.42,35.4,35.41,31807.0,22.238,22.2443,22.2317,22.238,31807.0
2017-05-09 10:55:00,35.42,35.45,35.41,35.44,64057.0,22.2443,22.2631,22.238,22.2568,64057.0
2017-05-09 11:00:00,35.44,35.45,35.4,35.42,67337.0,22.2568,22.2631,22.2317,22.2443,67337.0
2017-05-09 11:05:00,35.41,35.42,35.35,35.37,66755.0,22.238,22.2443,22.2003,22.2129,66755.0
2017-05-09 11:10:00,35.37,35.38,35.35,35.36,99852.0,22.2129,22.2192,22.2003,22.2066,99852.0
2017-05-09 11:15:00,35.36,35.38,35.35,35.38,49347.0,22.2066,22.2192,22.2003,22.2192,49347.0
2017-05-09 11:20:00,35.37,35.38,35.33,35.34,92262.0,22.2129,22.2192,22.1878,22.194,92262.0
2017-05-09 11:25:00,35.33,35.38,35.33,35.38,89002.0,22.1878,22.2192,22.1878,22.2192,89002.0
2017-05-09 11:30:00,35.38,35.4,35.35,35.36,88879.0,22.2192,22.2317,22.2003,22.2066,88879.0
2017-05-09 11:35:00,35.36,35.37,35.34,35.37,63210.0,22.2066,22.2129,22.194,22.2129,63210.0
2017-05-09 11:40:00,35.37,35.37,35.34,35.36,46267.0,22.2129,22.2129,22.194,22.2066,46267.0
2017-05-09 11:45:00,35.36,35.38,35.35,35.37,40263.0,22.2066,22.2192,22.2003,22.2129,40263.0
2017-05-09 11:50:00,35.37,35.37,35.35,35.36,32330.0,22.2129,22.2129,22.2003,22.2066,32330.0
2017-05-09 11:55:00,35.37,35.39,35.36,35.38,33875.0,22.2129,22.2254,22.2066,22.2192,33875.0
2017-05-09 12:00:00,35.38,35.4,35.37,35.39,31714.0,22.2192,22.2317,22.2129,22.2254,31714.0
2017-05-09 12:05:00,35.38,35.39,35.35,35.35,35767.0,22.2192,22.2254,22.2003,22.2003,35767.0
2017-05-09 12:10:00,35.35,35.36,35.33,35.34,62544.0,22.2003,22.2066,22.1878,22.194,62544.0
2017-05-09 12:15:00,35.34,35.34,35.3,35.31,155867.0,22.194,22.194,22.1689,22.1752,155867.0
2017-05-09 12:20:00,35.3,35.31,35.27,35.29,68604.0,22.1689,22.1752,22.1501,22.1626,68604.0
2017-05-09 12:25:00,35.29,35.5,35.27,35.38,543545.0,22.1626,22.2945,22.1501,22.2192,543545.0
2017-05-09 12:30:00,35.37,35.38,35.35,35.36,38397.0,22.2129,22.2192,22.2003,22.2066,38397.0
2017-05-09 12:35:00,35.36,35.37,35.34,35.36,61286.0,22.2066,22.2129,22.194,22.2066,61286.0
2017-05-09 12:40:00,35.36,35.37,35.34,35.35,38272.0,22.2066,22.2129,22.194,22.2003,38272.0
2017-05-09 12:45:00,35.34,35.36,35.34,35.34,56846.0,22.194,22.2066,22.194,22.194,56846.0
2017-05-09 12:50:00,35.35,35.35,35.3,35.31,56223.0,22.2003,22.2003,22.1689,22.1752,56223.0
2017-05-09 12:55:00,35.3,35.34,35.3,35.31,50179.0,22.1689,22.194,22.1689,22.1752,50179.0
2017-05-09 13:00:00,35.32,35.32,35.3,35.31,21389.0,22.1815,22.1815,22.1689,22.1752,21389.0
2017-05-09 13:05:00,35.32,35.35,35.29,35.32,90683.0,22.1815,22.2003,22.1626,22.1815,90683.0
2017-05-09 13:10:00,35.33,35.33,35.28,35.28,34936.0,22.1878,22.1878,22.1564,22.1564,34936.0
2017-05-09 13:15:00,35.29,35.3,35.27,35.28,41164.0,22.1626,22.1689,22.1501,22.1564,41164.0
2017-05-09 13:20:00,35.29,35.29,35.27,35.27,54123.0,22.1626,22.1626,22.1501,22.1501,54123.0
2017-05-09 13:25:00,35.27,35.28,35.26,35.27,58436.0,22.1501,22.1564,22.1438,22.1501,58436.0
2017-05-09 13:30:00,35.27,35.29,35.27,35.28,38792.0,22.1501,22.1626,22.1501,22.1564,38792.0
2017-05-09 13:35:00,35.29,35.3,35.28,35.3,14513.0,22.1626,22.1689,22.1564,22.1689,14513.0
2017-05-09 13:40:00,35.3,35.33,35.29,35.33,58162.0,22.1689,22.1878,22.1626,22.1878,58162.0
2017-05-09 13:45:00,35.32,35.34,35.32,35.33,22613.0,22.1815,22.194,22.1815,22.1878,22613.0
2017-05-09 13:50:00,35.33,35.33,35.31,35.32,43362.0,22.1878,22.1878,22.1752,22.1815,43362.0
2017-05-09 13:55:00,35.33,35.36,35.32,35.36,19616.0,22.1878,22.2066,22.1815,22.2066,19616.0
2017-05-09 14:00:00,35.36,35.37,35.33,35.35,57142.0,22.2066,22.2129,22.1878,22.2003,57142.0
2017-05-09 14:05:00,35.35,35.36,35.33,35.35,32212.0,22.2003,22.2066,22.1878,22.2003,32212.0
2017-05-09 14:10:00,35.35,35.37,35.34,35.37,38689.0,22.2003,22.2129,22.194,22.2129,38689.0
2017-05-09 14:15:00,35.36,35.37,35.33,35.34,23596.0,22.2066,22.2129,22.1878,22.194,23596.0
2017-05-09 14:20:00,35.34,35.35,35.32,35.33,40413.0,22.194,22.2003,22.1815,22.1878,40413.0
2017-05-09 14:25:00,35.33,35.36,35.33,35.34,67465.0,22.1878,22.2066,22.1878,22.194,67465.0
2017-05-09 14:30:00,35.34,35.37,35.33,35.37,38734.0,22.194,22.2129,22.1878,22.2129,38734.0
2017-05-09 14:35:00,35.37,35.37,35.34,35.35,30293.0,22.2129,22.2129,22.194,22.2003,30293.0
2017-05-09 14:40:00,35.36,35.37,35.35,35.35,29596.0,22.2066,22.2129,22.2003,22.2003,29596.0
2017-05-09 14:45:00,35.36,35.38,35.35,35.36,56128.0,22.2066,22.2192,22.2003,22.2066,56128.0
2017-05-09 14:50:00,35.36,35.39,35.35,35.39,45401.0,22.2066,22.2254,22.2003,22.2254,45401.0
2017-05-09 14:55:00,35.39,35.4,35.37,35.38,45186.0,22.2254,22.2317,22.2129,22.2192,45186.0
2017-05-09 15:00:00,35.38,35.39,35.36,35.38,62035.0,22.2192,22.2254,22.2066,22.2192,62035.0
2017-05-09 15:05:00,35.37,35.41,35.37,35.41,34456.0,22.2129,22.238,22.2129,22.238,34456.0
2017-05-09 15:10:00,35.41,35.42,35.4,35.41,75423.0,22.238,22.2443,22.2317,22.238,75423.0
2017-05-09 15:15:00,35.41,35.42,35.39,35.41,77053.0,22.238,22.2443,22.2254,22.238,77053.0
2017-05-09 15:20:00,35.41,35.43,35.4,35.41,105532.0,22.238,22.2506,22.2317,22.238,105532.0
2017-05-09 15:25:00,35.41,35.42,35.4,35.41,60135.0,22.238,22.2443,22.2317,22.238,60135.0
2017-05-09 15:30:00,35.41,35.41,35.38,35.38,114050.0,22.238,22.238,22.2192,22.2192,114050.0
2017-05-09 15:35:00,35.39,35.39,35.33,35.36,209947.0,22.2254,22.2254,22.1878,22.2066,209947.0
2017-05-09 15:40:00,35.36,35.36,35.33,35.34,140747.0,22.2066,22.2066,22.1878,22.194,140747.0
2017-05-09 15:45:00,35.34,35.36,35.33,35.34,215455.0,22.194,22.2066,22.1878,22.194,215455.0
2017-05-09 15:50:00,35.34,35.35,35.32,35.34,371732.0,22.194,22.2003,22.1815,22.194,371732.0
2017-05-09 15:55:00,35.34,35.37,35.33,35.36,371419.0,22.194,22.2129,22.1878,22.2066,371419.0
2017-05-10 09:30:00,35.24,35.24,35.08,35.15,437867.0,22.5074,22.5074,22.4052,22.4499,437867.0
2017-05-10 09:35:00,35.15,35.16,35.12,35.14,110778.0,22.4499,22.4563,22.4307,22.4435,110778.0
2017-05-10 09:40:00,35.14,35.15,35.08,35.12,105096.0,22.4435,22.4499,22.4052,22.4307,105096.0
2017-05-10 09:45:00,35.12,35.14,35.1,35.13,109831.0,22.4307,22.4435,22.4179,22.4371,109831.0
2017-05-10 09:50:00,35.13,35.14,35.11,35.12,96747.0,22.4371,22.4435,22.4243,22.4307,96747.0
2017-05-10 09:55:00,35.13,35.15,35.12,35.14,72409.0,22.4371,22.4499,22.4307,22.4435,72409.0
2017-05-10 10:00:00,35.15,35.16,35.13,35.15,50681.0,22.4499,22.4563,22.4371,22.4499,50681.0
2017-05-10 10:05:00,35.14,35.15,35.11,35.12,61973.0,22.4435,22.4499,22.4243,22.4307,61973.0
2017-05-10 10:10:00,35.11,35.12,35.08,35.09,60096.0,22.4243,22.4307,22.4052,22.4116,60096.0
2017-05-10 10:15:00,35.09,35.12,35.08,35.11,70940.0,22.4116,22.4307,22.4052,22.4243,70940.0
2017-05-10 10:20:00,35.1,35.12,35.09,35.1,58713.0,22.4179,22.4307,22.4116,22.4179,58713.0
2017-05-10 10:25:00,35.11,35.13,35.08,35.09,104519.0,22.4243,22.4371,22.4052,22.4116,104519.0
2017-05-10 10:30:00,35.11,35.22,35.1,35.2,207411.0,22.4243,22.4946,22.4179,22.4818,207411.0
2017-05-10 10:35:00,35.19,35.25,35.18,35.22,64523.0,22.4754,22.5137,22.469,22.4946,64523.0
2017-05-10 10:40:00,35.23,35.25,35.22,35.25,50433.0,22.501,22.5137,22.4946,22.5137,50433.0
2017-05-10 10:45:00,35.25,35.3,35.24,35.3,80071.0,22.5137,22.5457,22.5074,22.5457,80071.0
2017-05-10 10:50:00,35.3,35.32,35.28,35.28,136650.0,22.5457,22.5585,22.5329,22.5329,136650.0
2017-05-10 10:55:00,35.29,35.3,35.25,35.25,86832.0,22.5393,22.5457,22.5137,22.5137,86832.0
2017-05-10 11:00:00,35.26,35.27,35.22,35.23,83481.0,22.5201,22.5265,22.4946,22.501,83481.0
2017-05-10 11:05:00,35.24,35.24,35.19,35.2,40402.0,22.5074,22.5074,22.4754,22.4818,40402.0
2017-05-10 11:10:00,35.19,35.21,35.18,35.21,49026.0,22.4754,22.4882,22.469,22.4882,49026.0
2017-05-10 11:15:00,35.2,35.21,35.18,35.19,142776.0,22.4818,22.4882,22.469,22.4754,142776.0
2017-05-10 11:20:00,35.19,35.2,35.14,35.14,54049.0,22.4754,22.4818,22.4435,22.4435,54049.0
2017-05-10 11:25:00,35.15,35.17,35.13,35.16,44287.0,22.4499,22.4627,22.4371,22.4563,44287.0
2017-05-10 11:30:00,35.15,35.15,35.1,35.12,80487.0,22.4499,22.4499,22.4179,22.4307,80487.0
2017-05-10 11:35:00,35.11,35.12,35.08,35.09,60695.0,22.4243,22.4307,22.4052,22.4116,60695.0
2017-05-10 11:40:00,35.09,35.14,35.09,35.14,46634.0,22.4116,22.4435,22.4116,22.4435,46634.0
2017-05-10 11:45:00,35.15,35.16,35.1,35.12,57456.0,22.4499,22.4563,22.4179,22.4307,57456.0
2017-05-10 11:50:00,35.12,35.13,35.1,35.11,21046.0,22.4307,22.4371,22.4179,22.4243,21046.0
2017-05-10 11:55:00,35.11,35.12,35.07,35.08,52161.0,22.4243,22.4307,22.3988,22.4052,52161.0
2017-05-10 12:00:00,35.08,35.09,35.07,35.08,42351.0,22.4052,22.4116,22.3988,22.4052,42351.0
2017-05-10 12:05:00,35.08,35.08,35.06,35.07,18119.0,22.4052,22.4052,22.3924,22.3988,18119.0
2017-05-10 12:10:00,35.06,35.08,35.06,35.06,20498.0,22.3924,22.4052,22.3924,22.3924,20498.0
2017-05-10 12:15:00,35.06,35.07,35.04,35.07,68133.0,22.3924,22.3988,22.3796,22.3988,68133.0
2017-05-10 12:20:00,35.06,35.07,35.02,35.03,51984.0,22.3924,22.3988,22.3668,22.3732,51984.0
2017-05-10 12:25:00,35.04,35.05,35.02,35.02,43321.0,22.3796,22.386,22.3668,22.3668,43321.0
2017-05-10 12:30:00,35.02,35.05,35.02,35.05,33866.0,22.3668,22.386,22.3668,22.386,33866.0
2017-05-10 12:35:00,35.05,35.05,35.02,35.03,36475.0,22.386,22.386,22.3668,22.3732,36475.0
2017-05-10 12:40:00,35.02,35.03,35.01,35.02,18163.0,22.3668,22.3732,22.3605,22.3668,18163.0
2017-05-10 12:45:00,35.03,35.07,35.02,35.07,71189.0,22.3732,22.3988,22.3668,22.3988,71189.0
2017-05-10 12:50:00,35.07,35.07,35.05,35.07,24357.0,22.3988,22.3988,22.386,22.3988,24357.0
2017-05-10 12:55:00,35.06,35.07,35.04,35.04,37396.0,22.3924,22.3988,22.3796,22.3796,37396.0
2017-05-10 13:00:00,35.04,35.07,35.04,35.06,42205.0,22.3796,22.3988,22.3796,22.3924,42205.0
2017-05-10 13:05:00,35.05,35.07,35.05,35.06,45408.0,22.386,22.3988,22.386,22.3924,45408.0
2017-05-10 13:10:00,35.07,35.08,35.06,35.08,24545.0,22.3988,22.4052,22.3924,22.4052,24545.0
2017-05-10 13:15:00,35.07,35.1,35.06,35.09,27688.0,22.3988,22.4179,22.3924,22.4116,27688.0
2017-05-10 13:20:00,35.09,35.1,35.08,35.09,17657.0,22.4116,22.4179,22.4052,22.4116,17657.0
2017-05-10 13:25:00,35.1,35.11,35.07,35.08,34045.0,22.4179,22.4243,22.3988,22.4052,34045.0
2017-05-10 13:30:00,35.08,35.08,35.06,35.07,20107.0,22.4052,22.4052,22.3924,22.3988,20107.0
2017-05-10 13:35:00,35.07,35.09,35.06,35.07,52057.0,22.3988,22.4116,22.3924,22.3988,52057.0
2017-05-10 13:40:00,35.07,35.07,35.05,35.05,16446.0,22.3988,22.3988,22.386,22.386,16446.0
2017-05-10 13:45:00,35.05,35.07,35.05,35.06,46427.0,22.386,22.3988,22.386,22.3924,46427.0
2017-05-10 13:50:00,35.05,35.06,35.05,35.05,25617.0,22.386,22.3924,22.386,22.386,25617.0
2017-05-10 13:55:00,35.05,35.06,35.05,35.05,27338.0,22.386,22.3924,22.386,22.386,27338.0
2017-05-10 14:00:00,35.06,35.06,35.02,35.02,48169.0,22.3924,22.3924,22.3668,22.3668,48169.0
2017-05-10 14:05:00,35.02,35.04,35.02,35.03,32741.0,22.3668,22.3796,22.3668,22.3732,32741.0
2017-05-10 14:10:00,35.04,35.05,35.02,35.05,37852.0,22.3796,22.386,22.3668,22.386,37852.0
2017-05-10 14:15:00,35.05,35.08,35.04,35.07,27628.0,22.386,22.4052,22.3796,22.3988,27628.0
2017-05-10 14:20:00,35.07,35.07,35.03,35.03,33426.0,22.3988,22.3988,22.3732,22.3732,33426.0
2017-05-10 14:25:00,35.03,35.06,35.02,35.02,71237.0,22.3732,22.3924,22.3668,22.3668,71237.0
2017-05-10 14:30:00,35.02,35.07,35.02,35.06,30644.0,22.3668,22.3988,22.3668,22.3924,30644.0
2017-05-10 14:35:00,35.07,35.07,35.03,35.05,46112.0,22.3988,22.3988,22.3732,22.386,46112.0
2017-05-10 14:40:00,35.06,35.06,35.04,35.05,21526.0,22.3924,22.3924,22.3796,22.386,21526.0
2017-05-10 14:45:00,35.06,35.09,35.05,35.08,33996.0,22.3924,22.4116,22.386,22.4052,33996.0
2017-05-10 14:50:00,35.07,35.09,35.07,35.09,18511.0,22.3988,22.4116,22.3988,22.4116,18511.0
2017-05-10 14:55:00,35.08,35.1,35.07,35.09,55283.0,22.4052,22.4179,22.3988,22.4116,55283.0
2017-05-10 15:00:00,35.09,35.09,35.06,35.07,37032.0,22.4116,22.4116,22.3924,22.3988,37032.0
2017-05-10 15:05:00,35.06,35.09,35.06,35.07,51126.0,22.3924,22.4116,22.3924,22.3988,51126.0
2017-05-10 15:10:00,35.06,35.1,35.06,35.1,80160.0,22.3924,22.4179,22.3924,22.4179,80160.0
2017-05-10 15:15:00,35.09,35.11,35.09,35.11,55310.0,22.4116,22.4243,22.4116,22.4243,55310.0
2017-05-10 15:20:00,35.11,35.11,35.09,35.11,47493.0,22.4243,22.4243,22.4116,22.4243,47493.0
2017-05-10 15:25:00,35.1,35.11,35.08,35.08,35949.0,22.4179,22.4243,22.4052,22.4052,35949.0
2017-05-10 15:30:00,35.08,35.09,35.06,35.06,54388.0,22.4052,22.4116,22.3924,22.3924,54388.0
2017-05-10 15:35:00,35.06,35.07,35.05,35.05,52194.0,22.3924,22.3988,22.386,22.386,52194.0
2017-05-10 15:40:00,35.05,35.07,35.05,35.07,98708.0,22.386,22.3988,22.386,22.3988,98708.0
2017-05-10 15:45:00,35.06,35.07,35.03,35.04,159975.0,22.3924,22.3988,22.3732,22.3796,159975.0
2017-05-10 15:50:00,35.04,35.04,35.02,35.02,140915.0,22.3796,22.3796,22.3668,22.3668,140915.0
2017-05-10 15:55:00,35.02,35.03,35.0,35.02,386435.0,22.3668,22.3732,22.3541,22.3668,386435.0
2017-05-11 09:30:00,35.11,35.19,35.11,35.18,241095.0,22.4243,22.4754,22.4243,22.469,241095.0
2017-05-11 09:35:00,35.18,35.18,35.05,35.08,196219.0,22.469,22.469,22.386,22.4052,196219.0
2017-05-11 09:40:00,35.07,35.11,35.06,35.06,126185.0,22.3988,22.4243,22.3924,22.3924,126185.0
2017-05-11 09:45:00,35.05,35.11,35.04,35.1,123739.0,22.386,22.4243,22.3796,22.4179,123739.0
2017-05-11 09:50:00,35.11,35.12,35.08,35.11,82047.0,22.4243,22.4307,22.4052,22.4243,82047.0
2017-05-11 09:55:00,35.11,35.12,35.06,35.08,83994.0,22.4243,22.4307,22.3924,22.4052,83994.0
2017-05-11 10:00:00,35.08,35.09,35.01,35.07,50530.0,22.4052,22.4116,22.3605,22.3988,50530.0
2017-05-11 10:05:00,35.08,35.1,35.06,35.1,66621.0,22.4052,22.4179,22.3924,22.4179,66621.0
2017-05-11 10:10:00,35.09,35.14,35.08,35.14,83449.0,22.4116,22.4435,22.4052,22.4435,83449.0
2017-05-11 10:15:00,35.14,35.15,35.07,35.08,56722.0,22.4435,22.4499,22.3988,22.4052,56722.0
2017-05-11 10:20:00,35.09,35.09,35.02,35.05,82375.0,22.4116,22.4116,22.3668,22.386,82375.0
2017-05-11 10:25:00,35.05,35.11,35.05,35.11,54502.0,22.386,22.4243,22.386,22.4243,54502.0
2017-05-11 10:30:00,35.11,35.15,35.09,35.13,90227.0,22.4243,22.4499,22.4116,22.4371,90227.0
2017-05-11 10:35:00,35.13,35.14,35.1,35.12,35350.0,22.4371,22.4435,22.4179,22.4307,35350.0
2017-05-11 10:40:00,35.12,35.14,35.11,35.12,48639.0,22.4307,22.4435,22.4243,22.4307,48639.0
2017-05-11 10:45:00,35.12,35.18,35.12,35.15,140137.0,22.4307,22.469,22.4307,22.4499,140137.0
2017-05-11 10:50:00,35.15,35.17,35.13,35.13,52926.0,22.4499,22.4627,22.4371,22.4371,52926.0
2017-05-11 10:55:00,35.14,35.17,35.13,35.15,69385.0,22.4435,22.4627,22.4371,22.4499,69385.0
2017-05-11 11:00:00,35.15,35.19,35.15,35.16,41223.0,22.4499,22.4754,22.4499,22.4563,41223.0
2017-05-11 11:05:00,35.16,35.17,35.14,35.16,61552.0,22.4563,22.4627,22.4435,22.4563,61552.0
2017-05-11 11:10:00,35.16,35.17,35.14,35.16,56588.0,22.4563,22.4627,22.4435,22.4563,56588.0
2017-05-11 11:15:00,35.16,35.19,35.16,35.17,98236.0,22.4563,22.4754,22.4563,22.4627,98236.0
2017-05-11 11:20:00,35.17,35.18,35.15,35.17,80955.0,22.4627,22.469,22.4499,22.4627,80955.0
2017-05-11 11:25:00,35.17,35.19,35.16,35.17,75133.0,22.4627,22.4754,22.4563,22.4627,75133.0
2017-05-11 11:30:00,35.17,35.24,35.17,35.24,131317.0,22.4627,22.5074,22.4627,22.5074,131317.0
2017-05-11 11:35:00,35.23,35.24,35.19,35.19,60924.0,22.501,22.5074,22.4754,22.4754,60924.0
2017-05-11 11:40:00,35.19,35.2,35.18,35.2,22193.0,22.4754,22.4818,22.469,22.4818,22193.0
2017-05-11 11:45:00,35.2,35.21,35.18,35.21,50027.0,22.4818,22.4882,22.469,22.4882,50027.0
2017-05-11 11:50:00,35.2,35.2,35.18,35.19,47947.0,22.4818,22.4818,22.469,22.4754,47947.0
2017-05-11 11:55:00,35.19,35.19,35.17,35.18,69088.0,22.4754,22.4754,22.4627,22.469,69088.0
2017-05-11 12:00:00,35.19,35.19,35.17,35.19,82193.0,22.4754,22.4754,22.4627,22.4754,82193.0
2017-05-11 12:05:00,35.19,35.19,35.15,35.15,74965.0,22.4754,22.4754,22.4499,22.4499,74965.0
2017-05-11 12:10:00,35.15,35.19,35.15,35.16,48562.0,22.4499,22.4754,22.4499,22.4563,48562.0
2017-05-11 12:15:00,35.16,35.17,35.15,35.16,32190.0,22.4563,22.4627,22.4499,22.4563,32190.0
2017-05-11 12:20:00,35.17,35.17,35.15,35.16,30043.0,22.4627,22.4627,22.4499,22.4563,30043.0
2017-05-11 12:25:00,35.17,35.19,35.16,35.18,31772.0,22.4627,22.4754,22.4563,22.469,31772.0
2017-05-11 12:30:00,35.17,35.17,35.15,35.17,42791.0,22.4627,22.4627,22.4499,22.4627,42791.0
2017-05-11 12:35:00,35.16,35.18,35.16,35.17,41842.0,22.4563,22.469,22.4563,22.4627,41842.0
2017-05-11 12:40:00,35.17,35.18,35.16,35.18,16468.0,22.4627,22.469,22.4563,22.469,16468.0
2017-05-11 12:45:00,35.17,35.2,35.17,35.2,44246.0,22.4627,22.4818,22.4627,22.4818,44246.0
2017-05-11 12:50:00,35.2,35.22,35.19,35.22,84972.0,22.4818,22.4946,22.4754,22.4946,84972.0
2017-05-11 12:55:00,35.22,35.22,35.21,35.21,19348.0,22.4946,22.4946,22.4882,22.4882,19348.0
2017-05-11 13:00:00,35.21,35.22,35.18,35.18,26393.0,22.4882,22.4946,22.469,22.469,26393.0
2017-05-11 13:05:00,35.18,35.2,35.17,35.18,28419.0,22.469,22.4818,22.4627,22.469,28419.0
2017-05-11 13:10:00,35.18,35.21,35.17,35.21,94273.0,22.469,22.4882,22.4627,22.4882,94273.0
2017-05-11 13:15:00,35.22,35.22,35.21,35.22,30199.0,22.4946,22.4946,22.4882,22.4946,30199.0
2017-05-11 13:20:00,35.22,35.22,35.2,35.2,40418.0,22.4946,22.4946,22.4818,22.4818,40418.0
2017-05-11 13:25:00,35.2,35.21,35.19,35.21,44694.0,22.4818,22.4882,22.4754,22.4882,44694.0
2017-05-11 13:30:00,35.2,35.21,35.18,35.18,39662.0,22.4818,22.4882,22.469,22.469,39662.0
2017-05-11 13:35:00,35.18,35.21,35.17,35.21,46570.0,22.469,22.4882,22.4627,22.4882,46570.0
2017-05-11 13:40:00,35.21,35.23,35.2,35.23,47228.0,22.4882,22.501,22.4818,22.501,47228.0
2017-05-11 13:45:00,35.23,35.23,35.22,35.23,30486.0,22.501,22.501,22.4946,22.501,30486.0
2017-05-11 13:50:00,35.22,35.23,35.21,35.22,39187.0,22.4946,22.501,22.4882,22.4946,39187.0
2017-05-11 13:55:00,35.22,35.25,35.21,35.23,50590.0,22.4946,22.5137,22.4882,22.501,50590.0
2017-05-11 14:00:00,35.23,35.24,35.23,35.24,34166.0,22.501,22.5074,22.501,22.5074,34166.0
2017-05-11 14:05:00,35.24,35.24,35.2,35.23,72565.0,22.5074,22.5074,22.4818,22.501,72565.0
2017-05-11 14:10:00,35.23,35.27,35.22,35.27,83026.0,22.501,22.5265,22.4946,22.5265,83026.0
2017-05-11 14:15:00,35.26,35.29,35.25,35.29,57464.0,22.5201,22.5393,22.5137,22.5393,57464.0
2017-05-11 14:20:00,35.29,35.29,35.24,35.25,49519.0,22.5393,22.5393,22.5074,22.5137,49519.0
2017-05-11 14:25:00,35.25,35.26,35.24,35.26,31928.0,22.5137,22.5201,22.5074,22.5201,31928.0
2017-05-11 14:30:00,35.26,35.27,35.24,35.25,57557.0,22.5201,22.5265,22.5074,22.5137,57557.0
2017-05-11 14:35:00,35.24,35.25,35.21,35.23,29894.0,22.5074,22.5137,22.4882,22.501,29894.0
2017-05-11 14:40:00,35.23,35.25,35.2,35.22,58906.0,22.501,22.5137,22.4818,22.4946,58906.0
2017-05-11 14:45:00,35.22,35.27,35.22,35.27,86847.0,22.4946,22.5265,22.4946,22.5265,86847.0
2017-05-11 14:50:00,35.26,35.28,35.26,35.27,34131.0,22.5201,22.5329,22.5201,22.5265,34131.0
2017-05-11 14:55:00,35.27,35.28,35.23,35.25,38620.0,22.5265,22.5329,22.501,22.5137,38620.0
2017-05-11 15:00:00,35.25,35.25,35.22,35.23,52206.0,22.5137,22.5137,22.4946,22.501,52206.0
2017-05-11 15:05:00,35.23,35.26,35.22,35.25,61038.0,22.501,22.5201,22.4946,22.5137,61038.0
2017-05-11 15:10:00,35.25,35.26,35.24,35.25,43902.0,22.5137,22.5201,22.5074,22.5137,43902.0
2017-05-11 15:15:00,35.25,35.25,35.24,35.25,26446.0,22.5137,22.5137,22.5074,22.5137,26446.0
2017-05-11 15:20:00,35.24,35.24,35.2,35.2,43431.0,22.5074,22.5074,22.4818,22.4818,43431.0
2017-05-11 15:25:00,35.2,35.23,35.2,35.22,57925.0,22.4818,22.501,22.4818,22.4946,57925.0
2017-05-11 15:30:00,35.21,35.22,35.2,35.2,32421.0,22.4882,22.4946,22.4818,22.4818,32421.0
2017-05-11 15:35:00,35.2,35.21,35.19,35.2,50368.0,22.4818,22.4882,22.4754,22.4818,50368.0
2017-05-11 15:40:00,35.2,35.2,35.15,35.16,93513.0,22.4818,22.4818,22.4499,22.4563,93513.0
2017-05-11 15:45:00,35.16,35.22,35.16,35.22,227831.0,22.4563,22.4946,22.4563,22.4946,227831.0
2017-05-11 15:50:00,35.22,35.23,35.21,35.23,235000.0,22.4946,22.501,22.4882,22.501,235000.0
2017-05-11 15:55:00,35.23,35.23,35.19,35.2,407292.0,22.501,22.501,22.4754,22.4818,407292.0
2017-05-12 09:30:00,35.22,35.27,35.22,35.26,162096.0,22.4946,22.5265,22.4946,22.5201,162096.0
2017-05-12 09:35:00,35.25,35.3,35.25,35.29,71465.0,22.5137,22.5457,22.5137,22.5393,71465.0
2017-05-12 09:40:00,35.29,35.36,35.29,35.35,80212.0,22.5393,22.584,22.5393,22.5776,80212.0
2017-05-12 09:45:00,35.36,35.4,35.35,35.38,82611.0,22.584,22.6095,22.5776,22.5968,82611.0
2017-05-12 09:50:00,35.39,35.41,35.37,35.37,138162.0,22.6032,22.6159,22.5904,22.5904,138162.0
2017-05-12 09:55:00,35.37,35.38,35.32,35.37,144975.0,22.5904,22.5968,22.5585,22.5904,144975.0
2017-05-12 10:00:00,35.37,35.4,35.36,35.39,133618.0,22.5904,22.6095,22.584,22.6032,133618.0
2017-05-12 10:05:00,35.39,35.43,35.38,35.43,42192.0,22.6032,22.6287,22.5968,22.6287,42192.0
2017-05-12 10:10:00,35.43,35.49,35.42,35.45,143751.0,22.6287,22.667,22.6223,22.6415,143751.0
2017-05-12 10:15:00,35.45,35.46,35.41,35.42,74325.0,22.6415,22.6479,22.6159,22.6223,74325.0
2017-05-12 10:20:00,35.43,35.43,35.35,35.36,109585.0,22.6287,22.6287,22.5776,22.584,109585.0
2017-05-12 10:25:00,35.35,35.36,35.3,35.31,137164.0,22.5776,22.584,22.5457,22.5521,137164.0
2017-05-12 10:30:00,35.32,35.36,35.32,35.33,109652.0,22.5585,22.584,22.5585,22.5648,109652.0
2017-05-12 10:35:00,35.34,35.37,35.32,35.35,68137.0,22.5712,22.5904,22.5585,22.5776,68137.0
2017-05-12 10:40:00,35.36,35.39,35.34,35.38,103832.0,22.584,22.6032,22.5712,22.5968,103832.0
2017-05-12 10:45:00,35.38,35.39,35.34,35.37,44061.0,22.5968,22.6032,22.5712,22.5904,44061.0
2017-05-12 10:50:00,35.37,35.4,35.35,35.4,53627.0,22.5904,22.6095,22.5776,22.6095,53627.0
2017-05-12 10:55:00,35.39,35.43,35.39,35.42,57717.0,22.6032,22.6287,22.6032,22.6223,57717.0
2017-05-12 11:00:00,35.42,35.42,35.38,35.39,30125.0,22.6223,22.6223,22.5968,22.6032,30125.0
2017-05-12 11:05:00,35.39,35.44,35.38,35.44,43440.0,22.6032,22.6351,22.5968,22.6351,43440.0
2017-05-12 11:10:00,35.43,35.45,35.42,35.45,45924.0,22.6287,22.6415,22.6223,22.6415,45924.0
2017-05-12 11:15:00,35.44,35.45,35.42,35.42,37679.0,22.6351,22.6415,22.6223,22.6223,37679.0
2017-05-12 11:20:00,35.42,35.45,35.42,35.43,118190.0,22.6223,22.6415,22.6223,22.6287,118190.0
2017-05-12 11:25:00,35.44,35.48,35.43,35.47,100719.0,22.6351,22.6606,22.6287,22.6543,100719.0
2017-05-12 11:30:00,35.47,35.5,35.43,35.49,205660.0,22.6543,22.6734,22.6287,22.667,205660.0
2017-05-12 11:35:00,35.49,35.5,35.48,35.49,30513.0,22.667,22.6734,22.6606,22.667,30513.0
2017-05-12 11:40:00,35.49,35.5,35.47,35.48,35822.0,22.667,22.6734,22.6543,22.6606,35822.0
2017-05-12 11:45:00,35.49,35.49,35.45,35.45,35326.0,22.667,22.667,22.6415,22.6415,35326.0
2017-05-12 11:50:00,35.45,35.47,35.45,35.46,30721.0,22.6415,22.6543,22.6415,22.6479,30721.0
2017-05-12 11:55:00,35.46,35.47,35.44,35.46,34072.0,22.6479,22.6543,22.6351,22.6479,34072.0
2017-05-12 12:00:00,35.47,35.48,35.44,35.45,50145.0,22.6543,22.6606,22.6351,22.6415,50145.0
2017-05-12 12:05:00,35.44,35.46,35.43,35.44,31009.0,22.6351,22.6479,22.6287,22.6351,31009.0
2017-05-12 12:10:00,35.44,35.46,35.43,35.45,20569.0,22.6351,22.6479,22.6287,22.6415,20569.0
2017-05-12 12:15:00,35.45,35.46,35.44,35.45,11745.0,22.6415,22.6479,22.6351,22.6415,11745.0
2017-05-12 12:20:00,35.44,35.45,35.43,35.45,14297.0,22.6351,22.6415,22.6287,22.6415,14297.0
2017-05-12 12:25:00,35.45,35.45,35.43,35.44,7421.0,22.6415,22.6415,22.6287,22.6351,7421.0
2017-05-12 12:30:00,35.44,35.44,35.4,35.4,31137.0,22.6351,22.6351,22.6095,22.6095,31137.0
2017-05-12 12:35:00,35.39,35.4,35.36,35.36,104366.0,22.6032,22.6095,22.584,22.584,104366.0
2017-05-12 12:40:00,35.36,35.37,35.35,35.36,49302.0,22.584,22.5904,22.5776,22.584,49302.0
2017-05-12 12:45:00,35.36,35.36,35.34,35.36,32075.0,22.584,22.584,22.5712,22.584,32075.0
2017-05-12 12:50:00,35.35,35.36,35.33,35.35,41071.0,22.5776,22.584,22.5648,22.5776,41071.0
2017-05-12 12:55:00,35.34,35.35,35.33,35.35,60088.0,22.5712,22.5776,22.5648,22.5776,60088.0
2017-05-12 13:00:00,35.34,35.38,35.34,35.37,54487.0,22.5712,22.5968,22.5712,22.5904,54487.0
2017-05-12 13:05:00,35.36,35.37,35.35,35.36,37817.0,22.584,22.5904,22.5776,22.584,37817.0
2017-05-12 13:10:00,35.36,35.37,35.35,35.36,29343.0,22.584,22.5904,22.5776,22.584,29343.0
2017-05-12 13:15:00,35.35,35.37,35.35,35.36,24123.0,22.5776,22.5904,22.5776,22.584,24123.0
2017-05-12 13:20:00,35.36,35.36,35.35,35.35,15077.0,22.584,22.584,22.5776,22.5776,15077.0
2017-05-12 13:25:00,35.35,35.37,35.35,35.36,24509.0,22.5776,22.5904,22.5776,22.584,24509.0
2017-05-12 13:30:00,35.36,35.36,35.34,35.36,18557.0,22.584,22.584,22.5712,22.584,18557.0
2017-05-12 13:35:00,35.36,35.37,35.35,35.36,21605.0,22.584,22.5904,22.5776,22.584,21605.0
2017-05-12 13:40:00,35.36,35.37,35.35,35.36,23866.0,22.584,22.5904,22.5776,22.584,23866.0
2017-05-12 13:45:00,35.36,35.38,35.35,35.37,19146.0,22.584,22.5968,22.5776,22.5904,19146.0
2017-05-12 13:50:00,35.37,35.38,35.36,35.37,34842.0,22.5904,22.5968,22.584,22.5904,34842.0
2017-05-12 13:55:00,35.37,35.38,35.36,35.38,14079.0,22.5904,22.5968,22.584,22.5968,14079.0
2017-05-12 14:00:00,35.38,35.4,35.37,35.39,31869.0,22.5968,22.6095,22.5904,22.6032,31869.0
2017-05-12 14:05:00,35.39,35.4,35.38,35.4,18319.0,22.6032,22.6095,22.5968,22.6095,18319.0
2017-05-12 14:10:00,35.39,35.4,35.38,35.39,20407.0,22.6032,22.6095,22.5968,22.6032,20407.0
2017-05-12 14:15:00,35.39,35.4,35.37,35.38,27270.0,22.6032,22.6095,22.5904,22.5968,27270.0
2017-05-12 14:20:00,35.38,35.4,35.38,35.4,27119.0,22.5968,22.6095,22.5968,22.6095,27119.0
2017-05-12 14:25:00,35.39,35.42,35.39,35.42,66169.0,22.6032,22.6223,22.6032,22.6223,66169.0
2017-05-12 14:30:00,35.42,35.43,35.41,35.42,20611.0,22.6223,22.6287,22.6159,22.6223,20611.0
2017-05-12 14:35:00,35.42,35.43,35.42,35.43,23521.0,22.6223,22.6287,22.6223,22.6287,23521.0
2017-05-12 14:40:00,35.43,35.45,35.42,35.44,32816.0,22.6287,22.6415,22.6223,22.6351,32816.0
2017-05-12 14:45:00,35.44,35.44,35.4,35.4,30495.0,22.6351,22.6351,22.6095,22.6095,30495.0
2017-05-12 14:50:00,35.41,35.41,35.4,35.41,18193.0,22.6159,22.6159,22.6095,22.6159,18193.0
2017-05-12 14:55:00,35.41,35.41,35.39,35.4,26113.0,22.6159,22.6159,22.6032,22.6095,26113.0
2017-05-12 15:00:00,35.4,35.43,35.4,35.41,38160.0,22.6095,22.6287,22.6095,22.6159,38160.0
2017-05-12 15:05:00,35.4,35.41,35.39,35.4,27616.0,22.6095,22.6159,22.6032,22.6095,27616.0
2017-05-12 15:10:00,35.41,35.41,35.39,35.4,28315.0,22.6159,22.6159,22.6032,22.6095,28315.0
2017-05-12 15:15:00,35.4,35.41,35.38,35.39,23615.0,22.6095,22.6159,22.5968,22.6032,23615.0
2017-05-12 15:20:00,35.39,35.41,35.38,35.41,44651.0,22.6032,22.6159,22.5968,22.6159,44651.0
2017-05-12 15:25:00,35.41,35.41,35.39,35.4,28191.0,22.6159,22.6159,22.6032,22.6095,28191.0
2017-05-12 15:30:00,35.4,35.4,35.37,35.38,38378.0,22.6095,22.6095,22.5904,22.5968,38378.0
2017-05-12 15:35:00,35.38,35.4,35.37,35.39,83840.0,22.5968,22.6095,22.5904,22.6032,83840.0
2017-05-12 15:40:00,35.39,35.41,35.38,35.4,48448.0,22.6032,22.6159,22.5968,22.6095,48448.0
2017-05-12 15:45:00,35.41,35.41,35.38,35.4,62561.0,22.6159,22.6159,22.5968,22.6095,62561.0
2017-05-12 15:50:00,35.4,35.41,35.39,35.41,87743.0,22.6095,22.6159,22.6032,22.6159,87743.0
2017-05-12 15:55:00,35.41,35.43,35.4,35.41,232509.0,22.6159,22.6287,22.6095,22.6159,232509.0
2017-05-15 09:30:00,36.1,36.1,36.01,36.02,533821.0,23.0566,23.0566,22.9991,23.0055,533821.0
2017-05-15 09:35:00,36.01,36.09,35.98,36.08,179871.0,22.9991,23.0502,22.98,23.0439,179871.0
2017-05-15 09:40:00,36.08,36.1,36.02,36.05,181687.0,23.0439,23.0566,23.0055,23.0247,181687.0
2017-05-15 09:45:00,36.05,36.05,35.95,35.95,158775.0,23.0247,23.0247,22.9608,22.9608,158775.0
2017-05-15 09:50:00,35.96,36.0,35.95,35.97,131122.0,22.9672,22.9928,22.9608,22.9736,131122.0
2017-05-15 09:55:00,35.97,36.0,35.96,35.97,109442.0,22.9736,22.9928,22.9672,22.9736,109442.0
2017-05-15 10:00:00,35.98,35.99,35.95,35.95,143875.0,22.98,22.9864,22.9608,22.9608,143875.0
2017-05-15 10:05:00,35.95,35.97,35.91,35.97,133027.0,22.9608,22.9736,22.9353,22.9736,133027.0
2017-05-15 10:10:00,35.97,36.0,35.96,35.99,72993.0,22.9736,22.9928,22.9672,22.9864,72993.0
2017-05-15 10:15:00,35.99,36.0,35.91,35.92,98650.0,22.9864,22.9928,22.9353,22.9417,98650.0
2017-05-15 10:20:00,35.92,35.93,35.85,35.87,138949.0,22.9417,22.9481,22.897,22.9097,138949.0
2017-05-15 10:25:00,35.88,35.91,35.87,35.9,82159.0,22.9161,22.9353,22.9097,22.9289,82159.0
2017-05-15 10:30:00,35.9,35.91,35.86,35.9,121609.0,22.9289,22.9353,22.9033,22.9289,121609.0
2017-05-15 10:35:00,35.9,35.92,35.85,35.85,101539.0,22.9289,22.9417,22.897,22.897,101539.0
2017-05-15 10:40:00,35.86,35.87,35.8,35.82,107115.0,22.9033,22.9097,22.865,22.8778,107115.0
2017-05-15 10:45:00,35.82,35.88,35.81,35.87,68698.0,22.8778,22.9161,22.8714,22.9097,68698.0
2017-05-15 10:50:00,35.88,35.91,35.87,35.88,74623.0,22.9161,22.9353,22.9097,22.9161,74623.0
2017-05-15 10:55:00,35.88,35.9,35.86,35.88,61711.0,22.9161,22.9289,22.9033,22.9161,61711.0
2017-05-15 11:00:00,35.89,35.94,35.88,35.93,76633.0,22.9225,22.9544,22.9161,22.9481,76633.0
2017-05-15 11:05:00,35.94,35.95,35.91,35.94,87145.0,22.9544,22.9608,22.9353,22.9544,87145.0
2017-05-15 11:10:00,35.94,35.97,35.94,35.96,57199.0,22.9544,22.9736,22.9544,22.9672,57199.0
2017-05-15 11:15:00,35.97,35.97,35.92,35.93,113906.0,22.9736,22.9736,22.9417,22.9481,113906.0
2017-05-15 11:20:00,35.93,35.95,35.9,35.95,65131.0,22.9481,22.9608,22.9289,22.9608,65131.0
2017-05-15 11:25:00,35.95,35.96,35.91,35.91,79381.0,22.9608,22.9672,22.9353,22.9353,79381.0
2017-05-15 11:30:00,35.91,35.91,35.87,35.9,97362.0,22.9353,22.9353,22.9097,22.9289,97362.0
2017-05-15 11:35:00,35.91,35.92,35.87,35.87,47259.0,22.9353,22.9417,22.9097,22.9097,47259.0
2017-05-15 11:40:00,35.87,35.91,35.87,35.91,24918.0,22.9097,22.9353,22.9097,22.9353,24918.0
2017-05-15 11:45:00,35.9,35.91,35.85,35.85,31232.0,22.9289,22.9353,22.897,22.897,31232.0
2017-05-15 11:50:00,35.85,35.89,35.84,35.87,33396.0,22.897,22.9225,22.8906,22.9097,33396.0
2017-05-15 11:55:00,35.87,35.88,35.86,35.87,16035.0,22.9097,22.9161,22.9033,22.9097,16035.0
2017-05-15 12:00:00,35.86,35.88,35.85,35.87,26146.0,22.9033,22.9161,22.897,22.9097,26146.0
2017-05-15 12:05:00,35.87,35.87,35.84,35.86,29891.0,22.9097,22.9097,22.8906,22.9033,29891.0
2017-05-15 12:10:00,35.86,35.87,35.84,35.85,27730.0,22.9033,22.9097,22.8906,22.897,27730.0
2017-05-15 12:15:00,35.85,35.86,35.83,35.84,21060.0,22.897,22.9033,22.8842,22.8906,21060.0
2017-05-15 12:20:00,35.84,35.86,35.84,35.86,44212.0,22.8906,22.9033,22.8906,22.9033,44212.0
2017-05-15 12:25:00,35.85,35.85,35.82,35.82,30855.0,22.897,22.897,22.8778,22.8778,30855.0
2017-05-15 12:30:00,35.83,35.85,35.82,35.83,17100.0,22.8842,22.897,22.8778,22.8842,17100.0
2017-05-15 12:35:00,35.82,35.83,35.81,35.82,33810.0,22.8778,22.8842,22.8714,22.8778,33810.0
2017-05-15 12:40:00,35.82,35.83,35.81,35.82,27320.0,22.8778,22.8842,22.8714,22.8778,27320.0
2017-05-15 12:45:00,35.82,35.83,35.8,35.81,15451.0,22.8778,22.8842,22.865,22.8714,15451.0
2017-05-15 12:50:00,35.8,35.81,35.79,35.8,57686.0,22.865,22.8714,22.8586,22.865,57686.0
2017-05-15 12:55:00,35.8,35.81,35.78,35.79,30924.0,22.865,22.8714,22.8523,22.8586,30924.0
2017-05-15 13:00:00,35.79,35.8,35.77,35.77,19610.0,22.8586,22.865,22.8459,22.8459,19610.0
2017-05-15 13:05:00,35.77,35.82,35.77,35.81,28003.0,22.8459,22.8778,22.8459,22.8714,28003.0
2017-05-15 13:10:00,35.81,35.81,35.79,35.8,22498.0,22.8714,22.8714,22.8586,22.865,22498.0
2017-05-15 13:15:00,35.8,35.81,35.79,35.8,30376.0,22.865,22.8714,22.8586,22.865,30376.0
2017-05-15 13:20:00,35.8,35.8,35.76,35.76,40291.0,22.865,22.865,22.8395,22.8395,40291.0
2017-05-15 13:25:00,35.77,35.78,35.76,35.78,17797.0,22.8459,22.8523,22.8395,22.8523,17797.0
2017-05-15 13:30:00,35.77,35.78,35.76,35.76,42535.0,22.8459,22.8523,22.8395,22.8395,42535.0
2017-05-15 13:35:00,35.77,35.77,35.75,35.76,21002.0,22.8459,22.8459,22.8331,22.8395,21002.0
2017-05-15 13:40:00,35.76,35.76,35.74,35.75,27515.0,22.8395,22.8395,22.8267,22.8331,27515.0
2017-05-15 13:45:00,35.74,35.75,35.72,35.72,41357.0,22.8267,22.8331,22.8139,22.8139,41357.0
2017-05-15 13:50:00,35.73,35.77,35.72,35.77,47333.0,22.8203,22.8459,22.8139,22.8459,47333.0
2017-05-15 13:55:00,35.76,35.77,35.74,35.75,33837.0,22.8395,22.8459,22.8267,22.8331,33837.0
2017-05-15 14:00:00,35.75,35.75,35.73,35.73,27394.0,22.8331,22.8331,22.8203,22.8203,27394.0
2017-05-15 14:05:00,35.73,35.74,35.72,35.73,35837.0,22.8203,22.8267,22.8139,22.8203,35837.0
2017-05-15 14:10:00,35.73,35.75,35.72,35.72,47612.0,22.8203,22.8331,22.8139,22.8139,47612.0
2017-05-15 14:15:00,35.72,35.74,35.72,35.73,22796.0,22.8139,22.8267,22.8139,22.8203,22796.0
2017-05-15 14:20:00,35.73,35.73,35.68,35.69,60052.0,22.8203,22.8203,22.7884,22.7948,60052.0
2017-05-15 14:25:00,35.7,35.71,35.69,35.7,53347.0,22.8012,22.8075,22.7948,22.8012,53347.0
2017-05-15 14:30:00,35.7,35.72,35.68,35.7,42425.0,22.8012,22.8139,22.7884,22.8012,42425.0
2017-05-15 14:35:00,35.7,35.7,35.68,35.7,31707.0,22.8012,22.8012,22.7884,22.8012,31707.0
2017-05-15 14:40:00,35.7,35.71,35.67,35.68,67551.0,22.8012,22.8075,22.782,22.7884,67551.0
2017-05-15 14:45:00,35.69,35.7,35.68,35.69,22628.0,22.7948,22.8012,22.7884,22.7948,22628.0
2017-05-15 14:50:00,35.69,35.7,35.67,35.67,32949.0,22.7948,22.8012,22.782,22.782,32949.0
2017-05-15 14:55:00,35.67,35.68,35.65,35.66,43132.0,22.782,22.7884,22.7692,22.7756,43132.0
2017-05-15 15:00:00,35.66,35.68,35.65,35.67,29659.0,22.7756,22.7884,22.7692,22.782,29659.0
2017-05-15 15:05:00,35.67,35.71,35.67,35.69,36670.0,22.782,22.8075,22.782,22.7948,36670.0
2017-05-15 15:10:00,35.7,35.72,35.69,35.72,19770.0,22.8012,22.8139,22.7948,22.8139,19770.0
2017-05-15 15:15:00,35.72,35.72,35.67,35.69,120313.0,22.8139,22.8139,22.782,22.7948,120313.0
2017-05-15 15:20:00,35.69,35.71,35.68,35.7,34432.0,22.7948,22.8075,22.7884,22.8012,34432.0
2017-05-15 15:25:00,35.71,35.75,35.71,35.73,34899.0,22.8075,22.8331,22.8075,22.8203,34899.0
2017-05-15 15:30:00,35.73,35.76,35.73,35.75,61785.0,22.8203,22.8395,22.8203,22.8331,61785.0
2017-05-15 15:35:00,35.76,35.76,35.73,35.73,41076.0,22.8395,22.8395,22.8203,22.8203,41076.0
2017-05-15 15:40:00,35.73,35.74,35.72,35.72,53028.0,22.8203,22.8267,22.8139,22.8139,53028.0
2017-05-15 15:45:00,35.72,35.76,35.72,35.76,124842.0,22.8139,22.8395,22.8139,22.8395,124842.0
2017-05-15 15:50:00,35.76,35.76,35.74,35.75,81552.0,22.8395,22.8395,22.8267,22.8331,81552.0
2017-05-15 15:55:00,35.75,35.75,35.71,35.71,295707.0,22.8331,22.8331,22.8075,22.8075,295707.0
2017-05-16 09:30:00,36.24,36.32,36.2,36.3,757171.0,23.146,23.1971,23.1205,23.1844,757171.0
2017-05-16 09:35:00,36.3,36.34,36.29,36.32,305941.0,23.1844,23.2099,23.178,23.1971,305941.0
2017-05-16 09:40:00,36.32,36.34,36.3,36.32,314613.0,23.1971,23.2099,23.1844,23.1971,314613.0
2017-05-16 09:45:00,36.32,36.38,36.31,36.37,183438.0,23.1971,23.2355,23.1908,23.2291,183438.0
2017-05-16 09:50:00,36.37,36.47,36.36,36.45,198585.0,23.2291,23.2929,23.2227,23.2802,198585.0
2017-05-16 09:55:00,36.46,36.48,36.4,36.41,98376.0,23.2866,23.2993,23.2482,23.2546,98376.0
2017-05-16 10:00:00,36.41,36.43,36.33,36.4,238087.0,23.2546,23.2674,23.2035,23.2482,238087.0
2017-05-16 10:05:00,36.4,36.44,36.39,36.41,111938.0,23.2482,23.2738,23.2419,23.2546,111938.0
2017-05-16 10:10:00,36.42,36.42,36.38,36.4,141649.0,23.261,23.261,23.2355,23.2482,141649.0
2017-05-16 10:15:00,36.4,36.44,36.39,36.43,254977.0,23.2482,23.2738,23.2419,23.2674,254977.0
2017-05-16 10:20:00,36.43,36.43,36.32,36.35,321014.0,23.2674,23.2674,23.1971,23.2163,321014.0
2017-05-16 10:25:00,36.35,36.39,36.35,36.39,247990.0,23.2163,23.2419,23.2163,23.2419,247990.0
2017-05-16 10:30:00,36.38,36.4,36.34,36.39,116473.0,23.2355,23.2482,23.2099,23.2419,116473.0
2017-05-16 10:35:00,36.39,36.46,36.39,36.46,85875.0,23.2419,23.2866,23.2419,23.2866,85875.0
2017-05-16 10:40:00,36.45,36.46,36.35,36.36,137528.0,23.2802,23.2866,23.2163,23.2227,137528.0
2017-05-16 10:45:00,36.36,36.4,36.35,36.37,43959.0,23.2227,23.2482,23.2163,23.2291,43959.0
2017-05-16 10:50:00,36.38,36.39,36.34,36.39,209756.0,23.2355,23.2419,23.2099,23.2419,209756.0
2017-05-16 10:55:00,36.38,36.41,36.37,36.4,120185.0,23.2355,23.2546,23.2291,23.2482,120185.0
2017-05-16 11:00:00,36.39,36.4,36.32,36.33,188115.0,23.2419,23.2482,23.1971,23.2035,188115.0
2017-05-16 11:05:00,36.33,36.36,36.32,36.34,104461.0,23.2035,23.2227,23.1971,23.2099,104461.0
2017-05-16 11:10:00,36.34,36.38,36.33,36.38,123610.0,23.2099,23.2355,23.2035,23.2355,123610.0
2017-05-16 11:15:00,36.38,36.38,36.31,36.33,90380.0,23.2355,23.2355,23.1908,23.2035,90380.0
2017-05-16 11:20:00,36.33,36.36,36.32,36.36,92005.0,23.2035,23.2227,23.1971,23.2227,92005.0
2017-05-16 11:25:00,36.36,36.38,36.34,36.36,109364.0,23.2227,23.2355,23.2099,23.2227,109364.0
2017-05-16 11:30:00,36.36,36.36,36.28,36.32,179521.0,23.2227,23.2227,23.1716,23.1971,179521.0
2017-05-16 11:35:00,36.31,36.35,36.31,36.32,49913.0,23.1908,23.2163,23.1908,23.1971,49913.0
2017-05-16 11:40:00,36.33,36.34,36.3,36.32,39519.0,23.2035,23.2099,23.1844,23.1971,39519.0
2017-05-16 11:45:00,36.32,36.33,36.28,36.3,46291.0,23.1971,23.2035,23.1716,23.1844,46291.0
2017-05-16 11:50:00,36.3,36.32,36.29,36.32,29680.0,23.1844,23.1971,23.178,23.1971,29680.0
2017-05-16 11:55:00,36.32,36.32,36.28,36.29,60661.0,23.1971,23.1971,23.1716,23.178,60661.0
2017-05-16 12:00:00,36.28,36.31,36.28,36.28,44261.0,23.1716,23.1908,23.1716,23.1716,44261.0
2017-05-16 12:05:00,36.29,36.3,36.28,36.28,45468.0,23.178,23.1844,23.1716,23.1716,45468.0
2017-05-16 12:10:00,36.29,36.3,36.28,36.3,20106.0,23.178,23.1844,23.1716,23.1844,20106.0
2017-05-16 12:15:00,36.29,36.32,36.29,36.31,63538.0,23.178,23.1971,23.178,23.1908,63538.0
2017-05-16 12:20:00,36.3,36.34,36.3,36.3,37589.0,23.1844,23.2099,23.1844,23.1844,37589.0
2017-05-16 12:25:00,36.3,36.33,36.29,36.31,48635.0,23.1844,23.2035,23.178,23.1908,48635.0
2017-05-16 12:30:00,36.3,36.32,36.29,36.32,21091.0,23.1844,23.1971,23.178,23.1971,21091.0
2017-05-16 12:35:00,36.31,36.34,36.31,36.34,44559.0,23.1908,23.2099,23.1908,23.2099,44559.0
2017-05-16 12:40:00,36.34,36.34,36.31,36.32,37877.0,23.2099,23.2099,23.1908,23.1971,37877.0
2017-05-16 12:45:00,36.32,36.33,36.31,36.31,40068.0,23.1971,23.2035,23.1908,23.1908,40068.0
2017-05-16 12:50:00,36.32,36.33,36.31,36.31,13917.0,23.1971,23.2035,23.1908,23.1908,13917.0
2017-05-16 12:55:00,36.31,36.32,36.28,36.28,27307.0,23.1908,23.1971,23.1716,23.1716,27307.0
2017-05-16 13:00:00,36.28,36.29,36.26,36.26,19034.0,23.1716,23.178,23.1588,23.1588,19034.0
2017-05-16 13:05:00,36.27,36.29,36.25,36.25,38693.0,23.1652,23.178,23.1524,23.1524,38693.0
2017-05-16 13:10:00,36.25,36.26,36.23,36.23,28744.0,23.1524,23.1588,23.1397,23.1397,28744.0
2017-05-16 13:15:00,36.23,36.24,36.22,36.23,26000.0,23.1397,23.146,23.1333,23.1397,26000.0
2017-05-16 13:20:00,36.23,36.24,36.2,36.2,64324.0,23.1397,23.146,23.1205,23.1205,64324.0
2017-05-16 13:25:00,36.2,36.22,36.18,36.19,60912.0,23.1205,23.1333,23.1077,23.1141,60912.0
2017-05-16 13:30:00,36.19,36.2,36.18,36.19,16146.0,23.1141,23.1205,23.1077,23.1141,16146.0
2017-05-16 13:35:00,36.2,36.21,36.19,36.2,24688.0,23.1205,23.1269,23.1141,23.1205,24688.0
2017-05-16 13:40:00,36.2,36.24,36.19,36.23,65043.0,23.1205,23.146,23.1141,23.1397,65043.0
2017-05-16 13:45:00,36.23,36.26,36.23,36.24,39031.0,23.1397,23.1588,23.1397,23.146,39031.0
2017-05-16 13:50:00,36.24,36.25,36.23,36.24,30462.0,23.146,23.1524,23.1397,23.146,30462.0
2017-05-16 13:55:00,36.25,36.25,36.21,36.22,37754.0,23.1524,23.1524,23.1269,23.1333,37754.0
2017-05-16 14:00:00,36.22,36.23,36.21,36.22,28106.0,23.1333,23.1397,23.1269,23.1333,28106.0
2017-05-16 14:05:00,36.22,36.23,36.21,36.23,40963.0,23.1333,23.1397,23.1269,23.1397,40963.0
2017-05-16 14:10:00,36.23,36.24,36.22,36.23,86882.0,23.1397,23.146,23.1333,23.1397,86882.0
2017-05-16 14:15:00,36.23,36.26,36.22,36.25,57717.0,23.1397,23.1588,23.1333,23.1524,57717.0
2017-05-16 14:20:00,36.25,36.26,36.22,36.23,63292.0,23.1524,23.1588,23.1333,23.1397,63292.0
2017-05-16 14:25:00,36.22,36.23,36.2,36.22,67206.0,23.1333,23.1397,23.1205,23.1333,67206.0
2017-05-16 14:30:00,36.22,36.25,36.21,36.23,66476.0,23.1333,23.1524,23.1269,23.1397,66476.0
2017-05-16 14:35:00,36.23,36.26,36.23,36.25,41674.0,23.1397,23.1588,23.1397,23.1524,41674.0
2017-05-16 14:40:00,36.24,36.26,36.24,36.25,23688.0,23.146,23.1588,23.146,23.1524,23688.0
2017-05-16 14:45:00,36.25,36.25,36.22,36.23,33056.0,23.1524,23.1524,23.1333,23.1397,33056.0
2017-05-16 14:50:00,36.23,36.23,36.21,36.21,38533.0,23.1397,23.1397,23.1269,23.1269,38533.0
2017-05-16 14:55:00,36.22,36.23,36.2,36.22,54989.0,23.1333,23.1397,23.1205,23.1333,54989.0
2017-05-16 15:00:00,36.22,36.25,36.21,36.25,49994.0,23.1333,23.1524,23.1269,23.1524,49994.0
2017-05-16 15:05:00,36.25,36.26,36.23,36.24,39191.0,23.1524,23.1588,23.1397,23.146,39191.0
2017-05-16 15:10:00,36.23,36.27,36.23,36.25,48393.0,23.1397,23.1652,23.1397,23.1524,48393.0
2017-05-16 15:15:00,36.25,36.25,36.23,36.23,29383.0,23.1524,23.1524,23.1397,23.1397,29383.0
2017-05-16 15:20:00,36.23,36.25,36.23,36.24,60940.0,23.1397,23.1524,23.1397,23.146,60940.0
2017-05-16 15:25:00,36.24,36.28,36.23,36.27,68796.0,23.146,23.1716,23.1397,23.1652,68796.0
2017-05-16 15:30:00,36.27,36.28,36.24,36.27,116307.0,23.1652,23.1716,23.146,23.1652,116307.0
2017-05-16 15:35:00,36.27,36.28,36.26,36.28,64698.0,23.1652,23.1716,23.1588,23.1716,64698.0
2017-05-16 15:40:00,36.28,36.28,36.26,36.27,98267.0,23.1716,23.1716,23.1588,23.1652,98267.0
2017-05-16 15:45:00,36.26,36.27,36.25,36.26,90842.0,23.1588,23.1652,23.1524,23.1588,90842.0
2017-05-16 15:50:00,36.26,36.26,36.23,36.25,197336.0,23.1588,23.1588,23.1397,23.1524,197336.0
2017-05-16 15:55:00,36.25,36.25,36.22,36.24,297557.0,23.1524,23.1524,23.1333,23.146,297557.0
2017-05-17 09:30:00,36.48,36.5,36.41,36.44,540930.0,23.2993,23.3121,23.2546,23.2738,540930.0
2017-05-17 09:35:00,36.43,36.47,36.41,36.42,235421.0,23.2674,23.2929,23.2546,23.261,235421.0
2017-05-17 09:40:00,36.42,36.46,36.34,36.35,175875.0,23.261,23.2866,23.2099,23.2163,175875.0
2017-05-17 09:45:00,36.34,36.41,36.31,36.4,148509.0,23.2099,23.2546,23.1908,23.2482,148509.0
2017-05-17 09:50:00,36.39,36.41,36.33,36.34,66851.0,23.2419,23.2546,23.2035,23.2099,66851.0
2017-05-17 09:55:00,36.34,36.39,36.31,36.37,112985.0,23.2099,23.2419,23.1908,23.2291,112985.0
2017-05-17 10:00:00,36.37,36.42,36.36,36.41,94954.0,23.2291,23.261,23.2227,23.2546,94954.0
2017-05-17 10:05:00,36.42,36.45,36.39,36.44,113221.0,23.261,23.2802,23.2419,23.2738,113221.0
2017-05-17 10:10:00,36.44,36.45,36.39,36.42,120588.0,23.2738,23.2802,23.2419,23.261,120588.0
2017-05-17 10:15:00,36.42,36.42,36.36,36.37,100329.0,23.261,23.261,23.2227,23.2291,100329.0
2017-05-17 10:20:00,36.38,36.39,36.35,36.38,82631.0,23.2355,23.2419,23.2163,23.2355,82631.0
2017-05-17 10:25:00,36.38,36.41,36.35,36.37,103926.0,23.2355,23.2546,23.2163,23.2291,103926.0
2017-05-17 10:30:00,36.38,36.56,36.37,36.52,434473.0,23.2355,23.3504,23.2291,23.3249,434473.0
2017-05-17 10:35:00,36.52,36.56,36.51,36.55,105044.0,23.3249,23.3504,23.3185,23.344,105044.0
2017-05-17 10:40:00,36.55,36.58,36.49,36.52,155289.0,23.344,23.3632,23.3057,23.3249,155289.0
2017-05-17 10:45:00,36.52,36.57,36.49,36.55,195001.0,23.3249,23.3568,23.3057,23.344,195001.0
2017-05-17 10:50:00,36.56,36.58,36.51,36.54,112463.0,23.3504,23.3632,23.3185,23.3377,112463.0
2017-05-17 10:55:00,36.54,36.54,36.42,36.49,136531.0,23.3377,23.3377,23.261,23.3057,136531.0
2017-05-17 11:00:00,36.49,36.57,36.47,36.54,161707.0,23.3057,23.3568,23.2929,23.3377,161707.0
2017-05-17 11:05:00,36.54,36.59,36.53,36.54,112962.0,23.3377,23.3696,23.3313,23.3377,112962.0
2017-05-17 11:10:00,36.55,36.6,36.54,36.57,111029.0,23.344,23.376,23.3377,23.3568,111029.0
2017-05-17 11:15:00,36.57,36.59,36.55,36.58,76953.0,23.3568,23.3696,23.344,23.3632,76953.0
2017-05-17 11:20:00,36.58,36.6,36.56,36.58,51471.0,23.3632,23.376,23.3504,23.3632,51471.0
2017-05-17 11:25:00,36.58,36.6,36.54,36.56,57692.0,23.3632,23.376,23.3377,23.3504,57692.0
2017-05-17 11:30:00,36.57,36.59,36.48,36.52,311312.0,23.3568,23.3696,23.2993,23.3249,311312.0
2017-05-17 11:35:00,36.51,36.52,36.47,36.49,55480.0,23.3185,23.3249,23.2929,23.3057,55480.0
2017-05-17 11:40:00,36.49,36.51,36.48,36.5,29782.0,23.3057,23.3185,23.2993,23.3121,29782.0
2017-05-17 11:45:00,36.51,36.53,36.48,36.49,29454.0,23.3185,23.3313,23.2993,23.3057,29454.0
2017-05-17 11:50:00,36.49,36.5,36.45,36.45,77010.0,23.3057,23.3121,23.2802,23.2802,77010.0
2017-05-17 11:55:00,36.45,36.5,36.45,36.47,38353.0,23.2802,23.3121,23.2802,23.2929,38353.0
2017-05-17 12:00:00,36.48,36.5,36.47,36.5,21533.0,23.2993,23.3121,23.2929,23.3121,21533.0
2017-05-17 12:05:00,36.5,36.5,36.45,36.46,24437.0,23.3121,23.3121,23.2802,23.2866,24437.0
2017-05-17 12:10:00,36.47,36.47,36.44,36.45,15598.0,23.2929,23.2929,23.2738,23.2802,15598.0
2017-05-17 12:15:00,36.45,36.46,36.44,36.44,24540.0,23.2802,23.2866,23.2738,23.2738,24540.0
2017-05-17 12:20:00,36.45,36.46,36.44,36.44,19564.0,23.2802,23.2866,23.2738,23.2738,19564.0
2017-05-17 12:25:00,36.45,36.45,36.4,36.44,43098.0,23.2802,23.2802,23.2482,23.2738,43098.0
2017-05-17 12:30:00,36.43,36.44,36.41,36.41,29500.0,23.2674,23.2738,23.2546,23.2546,29500.0
2017-05-17 12:35:00,36.42,36.46,36.41,36.45,21699.0,23.261,23.2866,23.2546,23.2802,21699.0
2017-05-17 12:40:00,36.46,36.46,36.43,36.43,31656.0,23.2866,23.2866,23.2674,23.2674,31656.0
2017-05-17 12:45:00,36.44,36.45,36.43,36.44,33687.0,23.2738,23.2802,23.2674,23.2738,33687.0
2017-05-17 12:50:00,36.44,36.46,36.43,36.45,13521.0,23.2738,23.2866,23.2674,23.2802,13521.0
2017-05-17 12:55:00,36.46,36.49,36.45,36.48,43792.0,23.2866,23.3057,23.2802,23.2993,43792.0
2017-05-17 13:00:00,36.47,36.49,36.46,36.46,29823.0,23.2929,23.3057,23.2866,23.2866,29823.0
2017-05-17 13:05:00,36.47,36.48,36.45,36.48,39449.0,23.2929,23.2993,23.2802,23.2993,39449.0
2017-05-17 13:10:00,36.48,36.48,36.43,36.45,43825.0,23.2993,23.2993,23.2674,23.2802,43825.0
2017-05-17 13:15:00,36.44,36.45,36.41,36.41,67222.0,23.2738,23.2802,23.2546,23.2546,67222.0
2017-05-17 13:20:00,36.41,36.42,36.39,36.4,28141.0,23.2546,23.261,23.2419,23.2482,28141.0
2017-05-17 13:25:00,36.39,36.39,36.36,36.37,47208.0,23.2419,23.2419,23.2227,23.2291,47208.0
2017-05-17 13:30:00,36.37,36.38,36.32,36.33,86483.0,23.2291,23.2355,23.1971,23.2035,86483.0
2017-05-17 13:35:00,36.34,36.35,36.32,36.34,37324.0,23.2099,23.2163,23.1971,23.2099,37324.0
2017-05-17 13:40:00,36.34,36.36,36.32,36.33,64331.0,23.2099,23.2227,23.1971,23.2035,64331.0
2017-05-17 13:45:00,36.32,36.35,36.3,36.34,103409.0,23.1971,23.2163,23.1844,23.2099,103409.0
2017-05-17 13:50:00,36.34,36.39,36.34,36.39,25389.0,23.2099,23.2419,23.2099,23.2419,25389.0
2017-05-17 13:55:00,36.39,36.39,36.35,36.37,42788.0,23.2419,23.2419,23.2163,23.2291,42788.0
2017-05-17 14:00:00,36.37,36.42,36.36,36.41,32985.0,23.2291,23.261,23.2227,23.2546,32985.0
2017-05-17 14:05:00,36.41,36.42,36.39,36.41,20396.0,23.2546,23.261,23.2419,23.2546,20396.0
2017-05-17 14:10:00,36.41,36.42,36.38,36.41,20936.0,23.2546,23.261,23.2355,23.2546,20936.0
2017-05-17 14:15:00,36.41,36.42,36.35,36.38,77196.0,23.2546,23.261,23.2163,23.2355,77196.0
2017-05-17 14:20:00,36.39,36.39,36.35,36.36,45247.0,23.2419,23.2419,23.2163,23.2227,45247.0
2017-05-17 14:25:00,36.36,36.37,36.32,36.33,34006.0,23.2227,23.2291,23.1971,23.2035,34006.0
2017-05-17 14:30:00,36.32,36.35,36.32,36.33,29990.0,23.1971,23.2163,23.1971,23.2035,29990.0
2017-05-17 14:35:00,36.33,36.34,36.3,36.31,41564.0,23.2035,23.2099,23.1844,23.1908,41564.0
2017-05-17 14:40:00,36.3,36.32,36.27,36.27,47069.0,23.1844,23.1971,23.1652,23.1652,47069.0
2017-05-17 14:45:00,36.27,36.3,36.25,36.29,66722.0,23.1652,23.1844,23.1524,23.178,66722.0
2017-05-17 14:50:00,36.28,36.29,36.25,36.29,43989.0,23.1716,23.178,23.1524,23.178,43989.0
2017-05-17 14:55:00,36.29,36.33,36.28,36.32,85423.0,23.178,23.2035,23.1716,23.1971,85423.0
2017-05-17 15:00:00,36.32,36.33,36.3,36.3,61475.0,23.1971,23.2035,23.1844,23.1844,61475.0
2017-05-17 15:05:00,36.3,36.35,36.3,36.32,96727.0,23.1844,23.2163,23.1844,23.1971,96727.0
2017-05-17 15:10:00,36.32,36.36,36.31,36.34,66988.0,23.1971,23.2227,23.1908,23.2099,66988.0
2017-05-17 15:15:00,36.34,36.38,36.34,36.37,66276.0,23.2099,23.2355,23.2099,23.2291,66276.0
2017-05-17 15:20:00,36.36,36.37,36.34,36.35,48769.0,23.2227,23.2291,23.2099,23.2163,48769.0
2017-05-17 15:25:00,36.35,36.36,36.31,36.32,50820.0,23.2163,23.2227,23.1908,23.1971,50820.0
2017-05-17 15:30:00,36.32,36.34,36.31,36.32,64985.0,23.1971,23.2099,23.1908,23.1971,64985.0
2017-05-17 15:35:00,36.32,36.33,36.31,36.32,45379.0,23.1971,23.2035,23.1908,23.1971,45379.0
2017-05-17 15:40:00,36.32,36.32,36.25,36.26,107131.0,23.1971,23.1971,23.1524,23.1588,107131.0
2017-05-17 15:45:00,36.25,36.26,36.22,36.24,180316.0,23.1524,23.1588,23.1333,23.146,180316.0
2017-05-17 15:50:00,36.24,36.25,36.21,36.22,150018.0,23.146,23.1524,23.1269,23.1333,150018.0
2017-05-17 15:55:00,36.21,36.22,36.17,36.17,333378.0,23.1269,23.1333,23.1013,23.1013,333378.0
2017-05-18 09:30:00,36.3,36.3,36.21,36.3,257981.0,23.1844,23.1844,23.1269,23.1844,257981.0
2017-05-18 09:35:00,36.3,36.33,36.25,36.29,302946.0,23.1844,23.2035,23.1524,23.178,302946.0
2017-05-18 09:40:00,36.29,36.29,36.18,36.2,270306.0,23.178,23.178,23.1077,23.1205,270306.0
2017-05-18 09:45:00,36.2,36.27,36.16,36.2,247138.0,23.1205,23.1652,23.095,23.1205,247138.0
2017-05-18 09:50:00,36.19,36.22,36.1,36.15,196772.0,23.1141,23.1333,23.0566,23.0886,196772.0
2017-05-18 09:55:00,36.15,36.19,36.11,36.16,159015.0,23.0886,23.1141,23.063,23.095,159015.0
2017-05-18 10:00:00,36.16,36.34,36.16,36.34,128536.0,23.095,23.2099,23.095,23.2099,128536.0
2017-05-18 10:05:00,36.34,36.43,36.31,36.4,184664.0,23.2099,23.2674,23.1908,23.2482,184664.0
2017-05-18 10:10:00,36.39,36.49,36.39,36.43,145714.0,23.2419,23.3057,23.2419,23.2674,145714.0
2017-05-18 10:15:00,36.44,36.45,36.38,36.4,67250.0,23.2738,23.2802,23.2355,23.2482,67250.0
2017-05-18 10:20:00,36.4,36.43,36.36,36.42,41149.0,23.2482,23.2674,23.2227,23.261,41149.0
2017-05-18 10:25:00,36.42,36.53,36.42,36.52,103009.0,23.261,23.3313,23.261,23.3249,103009.0
2017-05-18 10:30:00,36.52,36.56,36.49,36.52,72962.0,23.3249,23.3504,23.3057,23.3249,72962.0
2017-05-18 10:35:00,36.53,36.55,36.43,36.44,57605.0,23.3313,23.344,23.2674,23.2738,57605.0
2017-05-18 10:40:00,36.44,36.56,36.43,36.56,100047.0,23.2738,23.3504,23.2674,23.3504,100047.0
2017-05-18 10:45:00,36.56,36.56,36.52,36.52,54212.0,23.3504,23.3504,23.3249,23.3249,54212.0
2017-05-18 10:50:00,36.52,36.53,36.45,36.47,153693.0,23.3249,23.3313,23.2802,23.2929,153693.0
2017-05-18 10:55:00,36.47,36.52,36.45,36.51,39738.0,23.2929,23.3249,23.2802,23.3185,39738.0
2017-05-18 11:00:00,36.51,36.56,36.5,36.54,83605.0,23.3185,23.3504,23.3121,23.3377,83605.0
2017-05-18 11:05:00,36.54,36.55,36.47,36.5,83928.0,23.3377,23.344,23.2929,23.3121,83928.0
2017-05-18 11:10:00,36.51,36.52,36.46,36.49,61635.0,23.3185,23.3249,23.2866,23.3057,61635.0
2017-05-18 11:15:00,36.49,36.52,36.47,36.51,62312.0,23.3057,23.3249,23.2929,23.3185,62312.0
2017-05-18 11:20:00,36.52,36.55,36.48,36.54,74304.0,23.3249,23.344,23.2993,23.3377,74304.0
2017-05-18 11:25:00,36.54,36.56,36.5,36.51,58358.0,23.3377,23.3504,23.3121,23.3185,58358.0
2017-05-18 11:30:00,36.52,36.53,36.48,36.53,91268.0,23.3249,23.3313,23.2993,23.3313,91268.0
2017-05-18 11:35:00,36.52,36.55,36.5,36.54,129027.0,23.3249,23.344,23.3121,23.3377,129027.0
2017-05-18 11:40:00,36.54,36.55,36.5,36.52,98560.0,23.3377,23.344,23.3121,23.3249,98560.0
2017-05-18 11:45:00,36.52,36.53,36.51,36.53,18974.0,23.3249,23.3313,23.3185,23.3313,18974.0
2017-05-18 11:50:00,36.52,36.55,36.52,36.55,27108.0,23.3249,23.344,23.3249,23.344,27108.0
2017-05-18 11:55:00,36.55,36.59,36.54,36.57,90006.0,23.344,23.3696,23.3377,23.3568,90006.0
2017-05-18 12:00:00,36.57,36.58,36.53,36.54,40665.0,23.3568,23.3632,23.3313,23.3377,40665.0
2017-05-18 12:05:00,36.54,36.62,36.53,36.62,174667.0,23.3377,23.3887,23.3313,23.3887,174667.0
2017-05-18 12:10:00,36.62,36.64,36.58,36.64,76653.0,23.3887,23.4015,23.3632,23.4015,76653.0
2017-05-18 12:15:00,36.63,36.64,36.61,36.61,78946.0,23.3951,23.4015,23.3824,23.3824,78946.0
2017-05-18 12:20:00,36.62,36.65,36.61,36.64,77362.0,23.3887,23.4079,23.3824,23.4015,77362.0
2017-05-18 12:25:00,36.65,36.7,36.64,36.68,162320.0,23.4079,23.4398,23.4015,23.4271,162320.0
2017-05-18 12:30:00,36.68,36.7,36.67,36.7,58784.0,23.4271,23.4398,23.4207,23.4398,58784.0
2017-05-18 12:35:00,36.69,36.7,36.66,36.66,44908.0,23.4335,23.4398,23.4143,23.4143,44908.0
2017-05-18 12:40:00,36.66,36.67,36.61,36.61,84281.0,23.4143,23.4207,23.3824,23.3824,84281.0
2017-05-18 12:45:00,36.61,36.62,36.59,36.62,42289.0,23.3824,23.3887,23.3696,23.3887,42289.0
2017-05-18 12:50:00,36.61,36.62,36.58,36.58,40169.0,23.3824,23.3887,23.3632,23.3632,40169.0
2017-05-18 12:55:00,36.58,36.61,36.56,36.61,51634.0,23.3632,23.3824,23.3504,23.3824,51634.0
2017-05-18 13:00:00,36.61,36.63,36.6,36.61,25642.0,23.3824,23.3951,23.376,23.3824,25642.0
2017-05-18 13:05:00,36.61,36.61,36.54,36.55,41197.0,23.3824,23.3824,23.3377,23.344,41197.0
2017-05-18 13:10:00,36.55,36.58,36.54,36.57,27739.0,23.344,23.3632,23.3377,23.3568,27739.0
2017-05-18 13:15:00,36.56,36.59,36.56,36.57,35647.0,23.3504,23.3696,23.3504,23.3568,35647.0
2017-05-18 13:20:00,36.57,36.57,36.54,36.54,17243.0,23.3568,23.3568,23.3377,23.3377,17243.0
2017-05-18 13:25:00,36.55,36.55,36.52,36.52,48981.0,23.344,23.344,23.3249,23.3249,48981.0
2017-05-18 13:30:00,36.52,36.55,36.5,36.5,215759.0,23.3249,23.344,23.3121,23.3121,215759.0
2017-05-18 13:35:00,36.51,36.52,36.48,36.5,109272.0,23.3185,23.3249,23.2993,23.3121,109272.0
2017-05-18 13:40:00,36.5,36.5,36.47,36.48,43122.0,23.3121,23.3121,23.2929,23.2993,43122.0
2017-05-18 13:45:00,36.48,36.48,36.42,36.42,34457.0,23.2993,23.2993,23.261,23.261,34457.0
2017-05-18 13:50:00,36.43,36.48,36.42,36.48,69843.0,23.2674,23.2993,23.261,23.2993,69843.0
2017-05-18 13:55:00,36.47,36.49,36.44,36.46,44075.0,23.2929,23.3057,23.2738,23.2866,44075.0
2017-05-18 14:00:00,36.47,36.55,36.46,36.54,71235.0,23.2929,23.344,23.2866,23.3377,71235.0
2017-05-18 14:05:00,36.54,36.58,36.51,36.58,38581.0,23.3377,23.3632,23.3185,23.3632,38581.0
2017-05-18 14:10:00,36.57,36.58,36.53,36.57,23335.0,23.3568,23.3632,23.3313,23.3568,23335.0
2017-05-18 14:15:00,36.56,36.58,36.55,36.58,13068.0,23.3504,23.3632,23.344,23.3632,13068.0
2017-05-18 14:20:00,36.58,36.61,36.58,36.61,37666.0,23.3632,23.3824,23.3632,23.3824,37666.0
2017-05-18 14:25:00,36.62,36.63,36.6,36.62,33566.0,23.3887,23.3951,23.376,23.3887,33566.0
2017-05-18 14:30:00,36.62,36.67,36.61,36.66,67060.0,23.3887,23.4207,23.3824,23.4143,67060.0
2017-05-18 14:35:00,36.67,36.67,36.65,36.66,31078.0,23.4207,23.4207,23.4079,23.4143,31078.0
2017-05-18 14:40:00,36.66,36.68,36.65,36.65,39276.0,23.4143,23.4271,23.4079,23.4079,39276.0
2017-05-18 14:45:00,36.65,36.66,36.63,36.64,54871.0,23.4079,23.4143,23.3951,23.4015,54871.0
2017-05-18 14:50:00,36.63,36.67,36.63,36.66,212200.0,23.3951,23.4207,23.3951,23.4143,212200.0
2017-05-18 14:55:00,36.67,36.67,36.64,36.65,46226.0,23.4207,23.4207,23.4015,23.4079,46226.0
2017-05-18 15:00:00,36.65,36.67,36.64,36.66,114805.0,23.4079,23.4207,23.4015,23.4143,114805.0
2017-05-18 15:05:00,36.66,36.66,36.64,36.65,109935.0,23.4143,23.4143,23.4015,23.4079,109935.0
2017-05-18 15:10:00,36.66,36.67,36.63,36.65,76538.0,23.4143,23.4207,23.3951,23.4079,76538.0
2017-05-18 15:15:00,36.64,36.65,36.61,36.62,139025.0,23.4015,23.4079,23.3824,23.3887,139025.0
2017-05-18 15:20:00,36.62,36.62,36.55,36.55,76760.0,23.3887,23.3887,23.344,23.344,76760.0
2017-05-18 15:25:00,36.55,36.59,36.55,36.58,97923.0,23.344,23.3696,23.344,23.3632,97923.0
2017-05-18 15:30:00,36.59,36.6,36.55,36.57,79438.0,23.3696,23.376,23.344,23.3568,79438.0
2017-05-18 15:35:00,36.57,36.6,36.55,36.59,76408.0,23.3568,23.376,23.344,23.3696,76408.0
2017-05-18 15:40:00,36.59,36.59,36.52,36.54,149008.0,23.3696,23.3696,23.3249,23.3377,149008.0
2017-05-18 15:45:00,36.54,36.59,36.53,36.56,146267.0,23.3377,23.3696,23.3313,23.3504,146267.0
2017-05-18 15:50:00,36.56,36.57,36.55,36.56,189362.0,23.3504,23.3568,23.344,23.3504,189362.0
2017-05-18 15:55:00,36.55,36.57,36.5,36.51,293905.0,23.344,23.3568,23.3121,23.3185,293905.0
2017-05-19 09:30:00,36.96,36.97,36.86,36.9,403199.0,23.6059,23.6123,23.542,23.5676,403199.0
2017-05-19 09:35:00,36.9,37.0,36.86,36.98,258286.0,23.5676,23.6315,23.542,23.6187,258286.0
2017-05-19 09:40:00,36.98,37.0,36.96,36.98,188451.0,23.6187,23.6315,23.6059,23.6187,188451.0
2017-05-19 09:45:00,36.98,36.99,36.94,36.96,153420.0,23.6187,23.6251,23.5931,23.6059,153420.0
2017-05-19 09:50:00,36.96,37.0,36.96,37.0,140470.0,23.6059,23.6315,23.6059,23.6315,140470.0
2017-05-19 09:55:00,37.0,37.04,36.99,37.04,153716.0,23.6315,23.657,23.6251,23.657,153716.0
2017-05-19 10:00:00,37.03,37.06,37.02,37.05,120825.0,23.6506,23.6698,23.6442,23.6634,120825.0
2017-05-19 10:05:00,37.05,37.05,37.02,37.05,53978.0,23.6634,23.6634,23.6442,23.6634,53978.0
2017-05-19 10:10:00,37.05,37.07,37.03,37.05,140394.0,23.6634,23.6762,23.6506,23.6634,140394.0
2017-05-19 10:15:00,37.05,37.07,37.04,37.05,93625.0,23.6634,23.6762,23.657,23.6634,93625.0
2017-05-19 10:20:00,37.05,37.08,37.04,37.05,73742.0,23.6634,23.6825,23.657,23.6634,73742.0
2017-05-19 10:25:00,37.05,37.1,37.05,37.09,103809.0,23.6634,23.6953,23.6634,23.6889,103809.0
2017-05-19 10:30:00,37.09,37.09,36.94,36.95,96855.0,23.6889,23.6889,23.5931,23.5995,96855.0
2017-05-19 10:35:00,36.96,37.0,36.96,36.98,95368.0,23.6059,23.6315,23.6059,23.6187,95368.0
2017-05-19 10:40:00,36.97,36.98,36.92,36.93,95768.0,23.6123,23.6187,23.5804,23.5867,95768.0
2017-05-19 10:45:00,36.93,36.98,36.92,36.98,110988.0,23.5867,23.6187,23.5804,23.6187,110988.0
2017-05-19 10:50:00,36.98,36.98,36.9,36.93,107867.0,23.6187,23.6187,23.5676,23.5867,107867.0
2017-05-19 10:55:00,36.93,36.95,36.91,36.93,45074.0,23.5867,23.5995,23.574,23.5867,45074.0
2017-05-19 11:00:00,36.93,36.94,36.85,36.89,67648.0,23.5867,23.5931,23.5356,23.5612,67648.0
2017-05-19 11:05:00,36.9,36.92,36.88,36.91,25918.0,23.5676,23.5804,23.5548,23.574,25918.0
2017-05-19 11:10:00,36.91,36.93,36.89,36.93,57440.0,23.574,23.5867,23.5612,23.5867,57440.0
2017-05-19 11:15:00,36.92,36.93,36.9,36.92,38025.0,23.5804,23.5867,23.5676,23.5804,38025.0
2017-05-19 11:20:00,36.92,36.92,36.88,36.88,39278.0,23.5804,23.5804,23.5548,23.5548,39278.0
2017-05-19 11:25:00,36.88,36.93,36.87,36.89,63834.0,23.5548,23.5867,23.5484,23.5612,63834.0
2017-05-19 11:30:00,36.88,36.89,36.84,36.88,75087.0,23.5548,23.5612,23.5293,23.5548,75087.0
2017-05-19 11:35:00,36.88,36.89,36.83,36.84,33895.0,23.5548,23.5612,23.5229,23.5293,33895.0
2017-05-19 11:40:00,36.84,36.86,36.83,36.85,29895.0,23.5293,23.542,23.5229,23.5356,29895.0
2017-05-19 11:45:00,36.85,36.89,36.84,36.89,35755.0,23.5356,23.5612,23.5293,23.5612,35755.0
2017-05-19 11:50:00,36.89,36.9,36.88,36.9,16244.0,23.5612,23.5676,23.5548,23.5676,16244.0
2017-05-19 11:55:00,36.9,36.9,36.88,36.89,21039.0,23.5676,23.5676,23.5548,23.5612,21039.0
2017-05-19 12:00:00,36.9,36.92,36.89,36.91,23104.0,23.5676,23.5804,23.5612,23.574,23104.0
2017-05-19 12:05:00,36.91,36.93,36.9,36.91,56624.0,23.574,23.5867,23.5676,23.574,56624.0
2017-05-19 12:10:00,36.92,36.93,36.91,36.93,14217.0,23.5804,23.5867,23.574,23.5867,14217.0
2017-05-19 12:15:00,36.93,36.93,36.89,36.9,32782.0,23.5867,23.5867,23.5612,23.5676,32782.0
2017-05-19 12:20:00,36.89,36.9,36.88,36.9,26240.0,23.5612,23.5676,23.5548,23.5676,26240.0
2017-05-19 12:25:00,36.9,36.91,36.89,36.9,16824.0,23.5676,23.574,23.5612,23.5676,16824.0
2017-05-19 12:30:00,36.9,36.94,36.9,36.92,60635.0,23.5676,23.5931,23.5676,23.5804,60635.0
2017-05-19 12:35:00,36.93,36.94,36.91,36.92,24507.0,23.5867,23.5931,23.574,23.5804,24507.0
2017-05-19 12:40:00,36.92,36.96,36.91,36.94,134466.0,23.5804,23.6059,23.574,23.5931,134466.0
2017-05-19 12:45:00,36.94,36.96,36.94,36.95,19853.0,23.5931,23.6059,23.5931,23.5995,19853.0
2017-05-19 12:50:00,36.96,36.97,36.95,36.95,14015.0,23.6059,23.6123,23.5995,23.5995,14015.0
2017-05-19 12:55:00,36.95,36.97,36.94,36.94,29012.0,23.5995,23.6123,23.5931,23.5931,29012.0
2017-05-19 13:00:00,36.95,36.95,36.93,36.94,39811.0,23.5995,23.5995,23.5867,23.5931,39811.0
2017-05-19 13:05:00,36.94,36.94,36.91,36.92,41692.0,23.5931,23.5931,23.574,23.5804,41692.0
2017-05-19 13:10:00,36.93,36.96,36.92,36.94,16876.0,23.5867,23.6059,23.5804,23.5931,16876.0
2017-05-19 13:15:00,36.94,36.97,36.94,36.97,24685.0,23.5931,23.6123,23.5931,23.6123,24685.0
2017-05-19 13:20:00,36.97,36.98,36.96,36.98,41867.0,23.6123,23.6187,23.6059,23.6187,41867.0
2017-05-19 13:25:00,36.98,36.98,36.95,36.96,32208.0,23.6187,23.6187,23.5995,23.6059,32208.0
2017-05-19 13:30:00,36.97,36.98,36.95,36.98,27542.0,23.6123,23.6187,23.5995,23.6187,27542.0
2017-05-19 13:35:00,36.98,36.99,36.97,36.98,27101.0,23.6187,23.6251,23.6123,23.6187,27101.0
2017-05-19 13:40:00,36.98,36.99,36.97,36.97,14016.0,23.6187,23.6251,23.6123,23.6123,14016.0
2017-05-19 13:45:00,36.98,36.99,36.97,36.99,29121.0,23.6187,23.6251,23.6123,23.6251,29121.0
2017-05-19 13:50:00,36.99,37.0,36.98,36.99,36870.0,23.6251,23.6315,23.6187,23.6251,36870.0
2017-05-19 13:55:00,36.99,37.0,36.98,36.99,49375.0,23.6251,23.6315,23.6187,23.6251,49375.0
2017-05-19 14:00:00,37.0,37.0,36.98,36.98,29286.0,23.6315,23.6315,23.6187,23.6187,29286.0
2017-05-19 14:05:00,36.98,37.0,36.97,37.0,60649.0,23.6187,23.6315,23.6123,23.6315,60649.0
2017-05-19 14:10:00,37.0,37.0,36.99,37.0,24000.0,23.6315,23.6315,23.6251,23.6315,24000.0
2017-05-19 14:15:00,37.0,37.01,36.99,37.01,64869.0,23.6315,23.6378,23.6251,23.6378,64869.0
2017-05-19 14:20:00,37.01,37.01,36.99,37.0,37679.0,23.6378,23.6378,23.6251,23.6315,37679.0
2017-05-19 14:25:00,36.99,37.0,36.97,36.98,74653.0,23.6251,23.6315,23.6123,23.6187,74653.0
2017-05-19 14:30:00,36.98,36.98,36.97,36.97,21758.0,23.6187,23.6187,23.6123,23.6123,21758.0
2017-05-19 14:35:00,36.98,36.98,36.96,36.97,25759.0,23.6187,23.6187,23.6059,23.6123,25759.0
2017-05-19 14:40:00,36.97,36.98,36.96,36.96,33693.0,23.6123,23.6187,23.6059,23.6059,33693.0
2017-05-19 14:45:00,36.97,36.97,36.95,36.95,22509.0,23.6123,23.6123,23.5995,23.5995,22509.0
2017-05-19 14:50:00,36.96,36.97,36.95,36.96,37700.0,23.6059,23.6123,23.5995,23.6059,37700.0
2017-05-19 14:55:00,36.97,36.97,36.93,36.94,46408.0,23.6123,23.6123,23.5867,23.5931,46408.0
2017-05-19 15:00:00,36.94,36.94,36.92,36.92,36413.0,23.5931,23.5931,23.5804,23.5804,36413.0
2017-05-19 15:05:00,36.93,36.93,36.9,36.91,36234.0,23.5867,23.5867,23.5676,23.574,36234.0
2017-05-19 15:10:00,36.91,36.92,36.88,36.91,106689.0,23.574,23.5804,23.5548,23.574,106689.0
2017-05-19 15:15:00,36.91,36.93,36.9,36.91,37462.0,23.574,23.5867,23.5676,23.574,37462.0
2017-05-19 15:20:00,36.91,36.95,36.91,36.92,81027.0,23.574,23.5995,23.574,23.5804,81027.0
2017-05-19 15:25:00,36.93,36.94,36.91,36.92,34428.0,23.5867,23.5931,23.574,23.5804,34428.0
2017-05-19 15:30:00,36.92,36.92,36.89,36.9,117418.0,23.5804,23.5804,23.5612,23.5676,117418.0
2017-05-19 15:35:00,36.9,36.95,36.89,36.94,118406.0,23.5676,23.5995,23.5612,23.5931,118406.0
2017-05-19 15:40:00,36.93,36.94,36.91,36.91,60411.0,23.5867,23.5931,23.574,23.574,60411.0
2017-05-19 15:45:00,36.91,36.93,36.9,36.91,112246.0,23.574,23.5867,23.5676,23.574,112246.0
2017-05-19 15:50:00,36.92,36.93,36.9,36.92,121546.0,23.5804,23.5867,23.5676,23.5804,121546.0
2017-05-19 15:55:00,36.93,36.94,36.92,36.94,260776.0,23.5867,23.5931,23.5804,23.5931,260776.0
2017-05-22 09:30:00,37.19,37.19,37.06,37.08,279418.0,23.7528,23.7528,23.6698,23.6825,279418.0
2017-05-22 09:35:00,37.08,37.13,37.06,37.11,138797.0,23.6825,23.7145,23.6698,23.7017,138797.0
2017-05-22 09:40:00,37.12,37.15,37.09,37.14,176510.0,23.7081,23.7273,23.6889,23.7209,176510.0
2017-05-22 09:45:00,37.14,37.16,37.11,37.11,138140.0,23.7209,23.7336,23.7017,23.7017,138140.0
2017-05-22 09:50:00,37.11,37.14,37.1,37.13,90739.0,23.7017,23.7209,23.6953,23.7145,90739.0
2017-05-22 09:55:00,37.14,37.15,37.1,37.11,105653.0,23.7209,23.7273,23.6953,23.7017,105653.0
2017-05-22 10:00:00,37.1,37.15,37.08,37.14,141608.0,23.6953,23.7273,23.6825,23.7209,141608.0
2017-05-22 10:05:00,37.14,37.19,37.14,37.17,67269.0,23.7209,23.7528,23.7209,23.74,67269.0
2017-05-22 10:10:00,37.17,37.19,37.16,37.17,82184.0,23.74,23.7528,23.7336,23.74,82184.0
2017-05-22 10:15:00,37.16,37.19,37.14,37.19,105452.0,23.7336,23.7528,23.7209,23.7528,105452.0
2017-05-22 10:20:00,37.19,37.19,37.12,37.14,146750.0,23.7528,23.7528,23.7081,23.7209,146750.0
2017-05-22 10:25:00,37.14,37.16,37.09,37.13,80401.0,23.7209,23.7336,23.6889,23.7145,80401.0
2017-05-22 10:30:00,37.12,37.13,37.06,37.08,79647.0,23.7081,23.7145,23.6698,23.6825,79647.0
2017-05-22 10:35:00,37.07,37.09,37.03,37.08,111242.0,23.6762,23.6889,23.6506,23.6825,111242.0
2017-05-22 10:40:00,37.09,37.09,37.04,37.04,40116.0,23.6889,23.6889,23.657,23.657,40116.0
2017-05-22 10:45:00,37.04,37.06,36.99,37.0,90497.0,23.657,23.6698,23.6251,23.6315,90497.0
2017-05-22 10:50:00,37.0,37.03,36.99,37.03,74557.0,23.6315,23.6506,23.6251,23.6506,74557.0
2017-05-22 10:55:00,37.03,37.06,37.01,37.04,44615.0,23.6506,23.6698,23.6378,23.657,44615.0
2017-05-22 11:00:00,37.03,37.04,36.97,36.98,35526.0,23.6506,23.657,23.6123,23.6187,35526.0
2017-05-22 11:05:00,36.98,36.98,36.92,36.93,72716.0,23.6187,23.6187,23.5804,23.5867,72716.0
2017-05-22 11:10:00,36.93,36.94,36.9,36.92,52326.0,23.5867,23.5931,23.5676,23.5804,52326.0
2017-05-22 11:15:00,36.91,36.93,36.91,36.93,27257.0,23.574,23.5867,23.574,23.5867,27257.0
2017-05-22 11:20:00,36.93,36.93,36.89,36.89,120806.0,23.5867,23.5867,23.5612,23.5612,120806.0
2017-05-22 11:25:00,36.9,36.9,36.86,36.87,59159.0,23.5676,23.5676,23.542,23.5484,59159.0
2017-05-22 11:30:00,36.88,36.94,36.87,36.92,85223.0,23.5548,23.5931,23.5484,23.5804,85223.0
2017-05-22 11:35:00,36.93,36.95,36.88,36.88,44658.0,23.5867,23.5995,23.5548,23.5548,44658.0
2017-05-22 11:40:00,36.89,36.9,36.85,36.87,21286.0,23.5612,23.5676,23.5356,23.5484,21286.0
2017-05-22 11:45:00,36.86,36.89,36.86,36.89,18945.0,23.542,23.5612,23.542,23.5612,18945.0
2017-05-22 11:50:00,36.88,36.89,36.86,36.89,24450.0,23.5548,23.5612,23.542,23.5612,24450.0
2017-05-22 11:55:00,36.89,36.92,36.87,36.91,43147.0,23.5612,23.5804,23.5484,23.574,43147.0
2017-05-22 12:00:00,36.92,36.92,36.9,36.92,20903.0,23.5804,23.5804,23.5676,23.5804,20903.0
2017-05-22 12:05:00,36.91,36.92,36.89,36.91,13795.0,23.574,23.5804,23.5612,23.574,13795.0
2017-05-22 12:10:00,36.91,36.92,36.89,36.91,16028.0,23.574,23.5804,23.5612,23.574,16028.0
2017-05-22 12:15:00,36.92,36.99,36.92,36.97,67653.0,23.5804,23.6251,23.5804,23.6123,67653.0
2017-05-22 12:20:00,36.97,36.99,36.96,36.97,14852.0,23.6123,23.6251,23.6059,23.6123,14852.0
2017-05-22 12:25:00,36.98,37.0,36.96,36.98,17191.0,23.6187,23.6315,23.6059,23.6187,17191.0
2017-05-22 12:30:00,36.99,37.02,36.99,37.01,24595.0,23.6251,23.6442,23.6251,23.6378,24595.0
2017-05-22 12:35:00,37.01,37.02,37.0,37.01,17373.0,23.6378,23.6442,23.6315,23.6378,17373.0
2017-05-22 12:40:00,37.01,37.02,37.0,37.01,26089.0,23.6378,23.6442,23.6315,23.6378,26089.0
2017-05-22 12:45:00,37.01,37.04,37.0,37.03,21910.0,23.6378,23.657,23.6315,23.6506,21910.0
2017-05-22 12:50:00,37.03,37.04,37.01,37.03,25042.0,23.6506,23.657,23.6378,23.6506,25042.0
2017-05-22 12:55:00,37.02,37.03,37.0,37.01,13658.0,23.6442,23.6506,23.6315,23.6378,13658.0
2017-05-22 13:00:00,37.01,37.02,37.0,37.02,6916.0,23.6378,23.6442,23.6315,23.6442,6916.0
2017-05-22 13:05:00,37.01,37.04,37.01,37.04,12943.0,23.6378,23.657,23.6378,23.657,12943.0
2017-05-22 13:10:00,37.04,37.05,37.03,37.05,6899.0,23.657,23.6634,23.6506,23.6634,6899.0
2017-05-22 13:15:00,37.05,37.06,37.03,37.05,42276.0,23.6634,23.6698,23.6506,23.6634,42276.0
2017-05-22 13:20:00,37.05,37.06,37.04,37.05,7692.0,23.6634,23.6698,23.657,23.6634,7692.0
2017-05-22 13:25:00,37.05,37.06,37.04,37.04,19555.0,23.6634,23.6698,23.657,23.657,19555.0
2017-05-22 13:30:00,37.04,37.05,37.03,37.03,21385.0,23.657,23.6634,23.6506,23.6506,21385.0
2017-05-22 13:35:00,37.03,37.04,37.02,37.03,15367.0,23.6506,23.657,23.6442,23.6506,15367.0
2017-05-22 13:40:00,37.04,37.04,37.01,37.02,22286.0,23.657,23.657,23.6378,23.6442,22286.0
2017-05-22 13:45:00,37.02,37.04,37.01,37.02,36874.0,23.6442,23.657,23.6378,23.6442,36874.0
2017-05-22 13:50:00,37.02,37.03,37.0,37.01,18891.0,23.6442,23.6506,23.6315,23.6378,18891.0
2017-05-22 13:55:00,37.01,37.03,37.0,37.02,27030.0,23.6378,23.6506,23.6315,23.6442,27030.0
2017-05-22 14:00:00,37.01,37.02,36.98,36.99,57153.0,23.6378,23.6442,23.6187,23.6251,57153.0
2017-05-22 14:05:00,36.99,37.01,36.99,37.0,14643.0,23.6251,23.6378,23.6251,23.6315,14643.0
2017-05-22 14:10:00,37.01,37.03,37.0,37.02,40996.0,23.6378,23.6506,23.6315,23.6442,40996.0
2017-05-22 14:15:00,37.02,37.03,37.0,37.01,49890.0,23.6442,23.6506,23.6315,23.6378,49890.0
2017-05-22 14:20:00,37.01,37.04,37.0,37.04,56601.0,23.6378,23.657,23.6315,23.657,56601.0
2017-05-22 14:25:00,37.04,37.04,37.02,37.04,22783.0,23.657,23.657,23.6442,23.657,22783.0
2017-05-22 14:30:00,37.04,37.05,37.03,37.03,28414.0,23.657,23.6634,23.6506,23.6506,28414.0
2017-05-22 14:35:00,37.02,37.03,37.01,37.01,22482.0,23.6442,23.6506,23.6378,23.6378,22482.0
2017-05-22 14:40:00,37.02,37.02,37.0,37.0,41657.0,23.6442,23.6442,23.6315,23.6315,41657.0
2017-05-22 14:45:00,37.01,37.01,37.0,37.01,10920.0,23.6378,23.6378,23.6315,23.6378,10920.0
2017-05-22 14:50:00,37.01,37.01,36.98,37.0,47903.0,23.6378,23.6378,23.6187,23.6315,47903.0
2017-05-22 14:55:00,37.0,37.0,36.98,36.99,15376.0,23.6315,23.6315,23.6187,23.6251,15376.0
2017-05-22 15:00:00,36.98,36.99,36.97,36.98,20637.0,23.6187,23.6251,23.6123,23.6187,20637.0
2017-05-22 15:05:00,36.99,37.01,36.98,37.0,27693.0,23.6251,23.6378,23.6187,23.6315,27693.0
2017-05-22 15:10:00,37.01,37.03,37.0,37.02,26491.0,23.6378,23.6506,23.6315,23.6442,26491.0
2017-05-22 15:15:00,37.03,37.04,37.02,37.03,35384.0,23.6506,23.657,23.6442,23.6506,35384.0
2017-05-22 15:20:00,37.02,37.04,37.01,37.02,35353.0,23.6442,23.657,23.6378,23.6442,35353.0
2017-05-22 15:25:00,37.01,37.02,36.98,37.0,45255.0,23.6378,23.6442,23.6187,23.6315,45255.0
2017-05-22 15:30:00,37.0,37.0,36.98,36.98,34377.0,23.6315,23.6315,23.6187,23.6187,34377.0
2017-05-22 15:35:00,36.98,37.0,36.98,37.0,49797.0,23.6187,23.6315,23.6187,23.6315,49797.0
2017-05-22 15:40:00,37.0,37.01,36.99,37.0,82515.0,23.6315,23.6378,23.6251,23.6315,82515.0
2017-05-22 15:45:00,36.99,37.0,36.95,36.96,72967.0,23.6251,23.6315,23.5995,23.6059,72967.0
2017-05-22 15:50:00,36.95,36.98,36.95,36.98,123737.0,23.5995,23.6187,23.5995,23.6187,123737.0
2017-05-22 15:55:00,36.98,36.98,36.95,36.96,173873.0,23.6187,23.6187,23.5995,23.6059,173873.0
2017-05-23 09:30:00,37.04,37.09,37.02,37.09,137222.0,23.657,23.6889,23.6442,23.6889,137222.0
2017-05-23 09:35:00,37.09,37.1,37.08,37.09,52811.0,23.6889,23.6953,23.6825,23.6889,52811.0
2017-05-23 09:40:00,37.09,37.12,37.06,37.08,84106.0,23.6889,23.7081,23.6698,23.6825,84106.0
2017-05-23 09:45:00,37.09,37.11,37.08,37.11,54335.0,23.6889,23.7017,23.6825,23.7017,54335.0
2017-05-23 09:50:00,37.1,37.13,37.07,37.08,60503.0,23.6953,23.7145,23.6762,23.6825,60503.0
2017-05-23 09:55:00,37.09,37.09,36.98,37.06,141908.0,23.6889,23.6889,23.6187,23.6698,141908.0
2017-05-23 10:00:00,37.06,37.07,37.02,37.04,63756.0,23.6698,23.6762,23.6442,23.657,63756.0
2017-05-23 10:05:00,37.04,37.04,36.96,36.97,127086.0,23.657,23.657,23.6059,23.6123,127086.0
2017-05-23 10:10:00,36.97,36.98,36.93,36.94,61740.0,23.6123,23.6187,23.5867,23.5931,61740.0
2017-05-23 10:15:00,36.94,36.99,36.94,36.98,41215.0,23.5931,23.6251,23.5931,23.6187,41215.0
2017-05-23 10:20:00,36.98,37.02,36.98,37.01,52286.0,23.6187,23.6442,23.6187,23.6378,52286.0
2017-05-23 10:25:00,37.01,37.04,36.98,37.02,94974.0,23.6378,23.657,23.6187,23.6442,94974.0
2017-05-23 10:30:00,37.02,37.05,37.0,37.01,55064.0,23.6442,23.6634,23.6315,23.6378,55064.0
2017-05-23 10:35:00,37.01,37.03,37.0,37.02,22807.0,23.6378,23.6506,23.6315,23.6442,22807.0
2017-05-23 10:40:00,37.02,37.03,36.96,36.96,48094.0,23.6442,23.6506,23.6059,23.6059,48094.0
2017-05-23 10:45:00,36.95,36.96,36.92,36.96,46748.0,23.5995,23.6059,23.5804,23.6059,46748.0
2017-05-23 10:50:00,36.97,37.01,36.96,36.97,115776.0,23.6123,23.6378,23.6059,23.6123,115776.0
2017-05-23 10:55:00,36.97,36.98,36.94,36.94,44641.0,23.6123,23.6187,23.5931,23.5931,44641.0
2017-05-23 11:00:00,36.94,36.99,36.92,36.98,39028.0,23.5931,23.6251,23.5804,23.6187,39028.0
2017-05-23 11:05:00,36.98,37.04,36.96,37.01,85762.0,23.6187,23.657,23.6059,23.6378,85762.0
2017-05-23 11:10:00,37.02,37.02,36.99,36.99,48328.0,23.6442,23.6442,23.6251,23.6251,48328.0
2017-05-23 11:15:00,36.99,37.04,36.97,37.03,44384.0,23.6251,23.657,23.6123,23.6506,44384.0
2017-05-23 11:20:00,37.03,37.03,37.0,37.03,50253.0,23.6506,23.6506,23.6315,23.6506,50253.0
2017-05-23 11:25:00,37.03,37.04,37.01,37.04,51751.0,23.6506,23.657,23.6378,23.657,51751.0
2017-05-23 11:30:00,37.03,37.05,36.99,37.01,104996.0,23.6506,23.6634,23.6251,23.6378,104996.0
2017-05-23 11:35:00,37.01,37.04,37.0,37.04,23138.0,23.6378,23.657,23.6315,23.657,23138.0
2017-05-23 11:40:00,37.04,37.05,37.01,37.02,24441.0,23.657,23.6634,23.6378,23.6442,24441.0
2017-05-23 11:45:00,37.01,37.02,36.98,36.98,31561.0,23.6378,23.6442,23.6187,23.6187,31561.0
2017-05-23 11:50:00,36.99,37.01,36.98,36.99,19104.0,23.6251,23.6378,23.6187,23.6251,19104.0
2017-05-23 11:55:00,37.0,37.0,36.97,36.98,53991.0,23.6315,23.6315,23.6123,23.6187,53991.0
2017-05-23 12:00:00,36.98,37.0,36.98,37.0,13803.0,23.6187,23.6315,23.6187,23.6315,13803.0
2017-05-23 12:05:00,36.99,37.01,36.98,37.0,32127.0,23.6251,23.6378,23.6187,23.6315,32127.0
2017-05-23 12:10:00,37.01,37.01,37.0,37.0,6357.0,23.6378,23.6378,23.6315,23.6315,6357.0
2017-05-23 12:15:00,37.01,37.01,36.99,36.99,48991.0,23.6378,23.6378,23.6251,23.6251,48991.0
2017-05-23 12:20:00,37.0,37.02,36.96,36.98,74871.0,23.6315,23.6442,23.6059,23.6187,74871.0
2017-05-23 12:25:00,36.97,36.98,36.94,36.94,29098.0,23.6123,23.6187,23.5931,23.5931,29098.0
2017-05-23 12:30:00,36.94,36.95,36.94,36.95,9843.0,23.5931,23.5995,23.5931,23.5995,9843.0
2017-05-23 12:35:00,36.95,36.95,36.94,36.95,21524.0,23.5995,23.5995,23.5931,23.5995,21524.0
2017-05-23 12:40:00,36.95,36.96,36.92,36.92,38177.0,23.5995,23.6059,23.5804,23.5804,38177.0
2017-05-23 12:45:00,36.93,36.93,36.91,36.91,14548.0,23.5867,23.5867,23.574,23.574,14548.0
2017-05-23 12:50:00,36.91,36.95,36.91,36.95,16932.0,23.574,23.5995,23.574,23.5995,16932.0
2017-05-23 12:55:00,36.95,36.98,36.95,36.96,28692.0,23.5995,23.6187,23.5995,23.6059,28692.0
2017-05-23 13:00:00,36.97,37.0,36.96,36.99,15413.0,23.6123,23.6315,23.6059,23.6251,15413.0
2017-05-23 13:05:00,36.98,37.0,36.98,36.99,23292.0,23.6187,23.6315,23.6187,23.6251,23292.0
2017-05-23 13:10:00,36.99,36.99,36.97,36.97,22773.0,23.6251,23.6251,23.6123,23.6123,22773.0
2017-05-23 13:15:00,36.98,36.99,36.97,36.99,28616.0,23.6187,23.6251,23.6123,23.6251,28616.0
2017-05-23 13:20:00,36.98,36.99,36.97,36.97,21633.0,23.6187,23.6251,23.6123,23.6123,21633.0
2017-05-23 13:25:00,36.97,36.98,36.96,36.97,31701.0,23.6123,23.6187,23.6059,23.6123,31701.0
2017-05-23 13:30:00,36.97,36.98,36.96,36.97,19928.0,23.6123,23.6187,23.6059,23.6123,19928.0
2017-05-23 13:35:00,36.97,37.0,36.97,36.99,26183.0,23.6123,23.6315,23.6123,23.6251,26183.0
2017-05-23 13:40:00,37.0,37.0,36.98,36.99,12644.0,23.6315,23.6315,23.6187,23.6251,12644.0
2017-05-23 13:45:00,36.99,36.99,36.97,36.97,41059.0,23.6251,23.6251,23.6123,23.6123,41059.0
2017-05-23 13:50:00,36.97,36.98,36.95,36.95,22703.0,23.6123,23.6187,23.5995,23.5995,22703.0
2017-05-23 13:55:00,36.95,36.99,36.95,36.98,42344.0,23.5995,23.6251,23.5995,23.6187,42344.0
2017-05-23 14:00:00,36.98,37.0,36.98,37.0,18833.0,23.6187,23.6315,23.6187,23.6315,18833.0
2017-05-23 14:05:00,37.0,37.0,36.98,37.0,16078.0,23.6315,23.6315,23.6187,23.6315,16078.0
2017-05-23 14:10:00,37.0,37.0,36.98,37.0,9328.0,23.6315,23.6315,23.6187,23.6315,9328.0
2017-05-23 14:15:00,37.0,37.0,36.99,37.0,10524.0,23.6315,23.6315,23.6251,23.6315,10524.0
2017-05-23 14:20:00,37.0,37.02,37.0,37.02,32454.0,23.6315,23.6442,23.6315,23.6442,32454.0
2017-05-23 14:25:00,37.02,37.03,37.01,37.02,19584.0,23.6442,23.6506,23.6378,23.6442,19584.0
2017-05-23 14:30:00,37.02,37.02,37.0,37.01,24688.0,23.6442,23.6442,23.6315,23.6378,24688.0
2017-05-23 14:35:00,37.01,37.02,37.0,37.01,21616.0,23.6378,23.6442,23.6315,23.6378,21616.0
2017-05-23 14:40:00,37.01,37.03,36.99,37.02,75060.0,23.6378,23.6506,23.6251,23.6442,75060.0
2017-05-23 14:45:00,37.02,37.03,37.0,37.0,41964.0,23.6442,23.6506,23.6315,23.6315,41964.0
2017-05-23 14:50:00,37.01,37.01,36.99,37.01,24397.0,23.6378,23.6378,23.6251,23.6378,24397.0
2017-05-23 14:55:00,37.0,37.01,36.98,36.98,42089.0,23.6315,23.6378,23.6187,23.6187,42089.0
2017-05-23 15:00:00,36.99,37.0,36.98,37.0,10632.0,23.6251,23.6315,23.6187,23.6315,10632.0
2017-05-23 15:05:00,36.99,37.0,36.96,36.99,30857.0,23.6251,23.6315,23.6059,23.6251,30857.0
2017-05-23 15:10:00,36.98,37.01,36.98,37.01,26396.0,23.6187,23.6378,23.6187,23.6378,26396.0
2017-05-23 15:15:00,37.01,37.02,36.99,37.0,26365.0,23.6378,23.6442,23.6251,23.6315,26365.0
2017-05-23 15:20:00,37.0,37.0,36.97,36.97,17328.0,23.6315,23.6315,23.6123,23.6123,17328.0
2017-05-23 15:25:00,36.98,36.98,36.97,36.97,11895.0,23.6187,23.6187,23.6123,23.6123,11895.0
2017-05-23 15:30:00,36.98,36.98,36.94,36.95,34721.0,23.6187,23.6187,23.5931,23.5995,34721.0
2017-05-23 15:35:00,36.95,36.96,36.94,36.95,41484.0,23.5995,23.6059,23.5931,23.5995,41484.0
2017-05-23 15:40:00,36.95,36.95,36.93,36.94,62871.0,23.5995,23.5995,23.5867,23.5931,62871.0
2017-05-23 15:45:00,36.94,36.95,36.9,36.91,156382.0,23.5931,23.5995,23.5676,23.574,156382.0
2017-05-23 15:50:00,36.91,36.95,36.91,36.95,112543.0,23.574,23.5995,23.574,23.5995,112543.0
2017-05-23 15:55:00,36.94,36.95,36.91,36.93,199637.0,23.5931,23.5995,23.574,23.5867,199637.0
2017-05-24 09:30:00,36.91,36.97,36.88,36.96,116738.0,23.574,23.6123,23.5548,23.6059,116738.0
2017-05-24 09:35:00,36.97,36.99,36.94,36.98,59459.0,23.6123,23.6251,23.5931,23.6187,59459.0
2017-05-24 09:40:00,36.98,36.99,36.93,36.96,43005.0,23.6187,23.6251,23.5867,23.6059,43005.0
2017-05-24 09:45:00,36.97,36.97,36.9,36.92,98458.0,23.6123,23.6123,23.5676,23.5804,98458.0
2017-05-24 09:50:00,36.93,36.95,36.91,36.94,54082.0,23.5867,23.5995,23.574,23.5931,54082.0
2017-05-24 09:55:00,36.94,36.98,36.93,36.97,20064.0,23.5931,23.6187,23.5867,23.6123,20064.0
2017-05-24 10:00:00,36.98,37.0,36.97,37.0,26267.0,23.6187,23.6315,23.6123,23.6315,26267.0
2017-05-24 10:05:00,37.0,37.02,36.99,37.01,39696.0,23.6315,23.6442,23.6251,23.6378,39696.0
2017-05-24 10:10:00,37.02,37.06,37.0,37.06,23132.0,23.6442,23.6698,23.6315,23.6698,23132.0
2017-05-24 10:15:00,37.05,37.06,37.03,37.03,35700.0,23.6634,23.6698,23.6506,23.6506,35700.0
2017-05-24 10:20:00,37.03,37.08,37.02,37.07,30631.0,23.6506,23.6825,23.6442,23.6762,30631.0
2017-05-24 10:25:00,37.07,37.07,37.02,37.02,22484.0,23.6762,23.6762,23.6442,23.6442,22484.0
2017-05-24 10:30:00,37.03,37.1,37.03,37.05,75969.0,23.6506,23.6953,23.6506,23.6634,75969.0
2017-05-24 10:35:00,37.05,37.07,37.0,37.05,52434.0,23.6634,23.6762,23.6315,23.6634,52434.0
2017-05-24 10:40:00,37.05,37.1,37.05,37.09,53864.0,23.6634,23.6953,23.6634,23.6889,53864.0
2017-05-24 10:45:00,37.1,37.1,37.05,37.08,62420.0,23.6953,23.6953,23.6634,23.6825,62420.0
2017-05-24 10:50:00,37.08,37.08,37.03,37.04,51420.0,23.6825,23.6825,23.6506,23.657,51420.0
2017-05-24 10:55:00,37.04,37.08,37.03,37.05,40195.0,23.657,23.6825,23.6506,23.6634,40195.0
2017-05-24 11:00:00,37.05,37.07,37.0,37.01,32999.0,23.6634,23.6762,23.6315,23.6378,32999.0
2017-05-24 11:05:00,37.01,37.04,37.01,37.04,43137.0,23.6378,23.657,23.6378,23.657,43137.0
2017-05-24 11:10:00,37.04,37.05,37.01,37.02,62218.0,23.657,23.6634,23.6378,23.6442,62218.0
2017-05-24 11:15:00,37.01,37.04,37.0,37.03,24741.0,23.6378,23.657,23.6315,23.6506,24741.0
2017-05-24 11:20:00,37.03,37.03,37.0,37.02,31375.0,23.6506,23.6506,23.6315,23.6442,31375.0
2017-05-24 11:25:00,37.02,37.04,37.01,37.02,34654.0,23.6442,23.657,23.6378,23.6442,34654.0
2017-05-24 11:30:00,37.02,37.11,37.01,37.1,167011.0,23.6442,23.7017,23.6378,23.6953,167011.0
2017-05-24 11:35:00,37.09,37.1,37.06,37.07,19721.0,23.6889,23.6953,23.6698,23.6762,19721.0
2017-05-24 11:40:00,37.07,37.09,37.05,37.05,53566.0,23.6762,23.6889,23.6634,23.6634,53566.0
2017-05-24 11:45:00,37.06,37.08,37.05,37.07,33218.0,23.6698,23.6825,23.6634,23.6762,33218.0
2017-05-24 11:50:00,37.06,37.07,37.05,37.06,16798.0,23.6698,23.6762,23.6634,23.6698,16798.0
2017-05-24 11:55:00,37.06,37.06,37.02,37.02,50590.0,23.6698,23.6698,23.6442,23.6442,50590.0
2017-05-24 12:00:00,37.03,37.03,36.99,37.0,51973.0,23.6506,23.6506,23.6251,23.6315,51973.0
2017-05-24 12:05:00,37.0,37.03,36.98,37.02,44057.0,23.6315,23.6506,23.6187,23.6442,44057.0
2017-05-24 12:10:00,37.01,37.02,37.0,37.01,14655.0,23.6378,23.6442,23.6315,23.6378,14655.0
2017-05-24 12:15:00,37.0,37.01,36.97,37.0,41608.0,23.6315,23.6378,23.6123,23.6315,41608.0
2017-05-24 12:20:00,37.0,37.03,36.99,37.02,33445.0,23.6315,23.6506,23.6251,23.6442,33445.0
2017-05-24 12:25:00,37.02,37.03,37.01,37.01,15347.0,23.6442,23.6506,23.6378,23.6378,15347.0
2017-05-24 12:30:00,37.02,37.02,37.01,37.02,11781.0,23.6442,23.6442,23.6378,23.6442,11781.0
2017-05-24 12:35:00,37.02,37.02,37.0,37.02,19753.0,23.6442,23.6442,23.6315,23.6442,19753.0
2017-05-24 12:40:00,37.02,37.03,37.01,37.02,14278.0,23.6442,23.6506,23.6378,23.6442,14278.0
2017-05-24 12:45:00,37.02,37.03,37.01,37.02,17438.0,23.6442,23.6506,23.6378,23.6442,17438.0
2017-05-24 12:50:00,37.01,37.02,36.97,36.97,39696.0,23.6378,23.6442,23.6123,23.6123,39696.0
2017-05-24 12:55:00,36.98,36.99,36.95,36.95,49022.0,23.6187,23.6251,23.5995,23.5995,49022.0
2017-05-24 13:00:00,36.95,36.96,36.94,36.96,17329.0,23.5995,23.6059,23.5931,23.6059,17329.0
2017-05-24 13:05:00,36.96,36.98,36.95,36.97,23310.0,23.6059,23.6187,23.5995,23.6123,23310.0
2017-05-24 13:10:00,36.98,36.98,36.95,36.95,32472.0,23.6187,23.6187,23.5995,23.5995,32472.0
2017-05-24 13:15:00,36.96,36.96,36.93,36.94,20171.0,23.6059,23.6059,23.5867,23.5931,20171.0
2017-05-24 13:20:00,36.94,36.94,36.92,36.93,65840.0,23.5931,23.5931,23.5804,23.5867,65840.0
2017-05-24 13:25:00,36.93,36.93,36.88,36.91,96087.0,23.5867,23.5867,23.5548,23.574,96087.0
2017-05-24 13:30:00,36.91,36.92,36.89,36.91,29209.0,23.574,23.5804,23.5612,23.574,29209.0
2017-05-24 13:35:00,36.91,36.91,36.9,36.91,9871.0,23.574,23.574,23.5676,23.574,9871.0
2017-05-24 13:40:00,36.91,36.91,36.9,36.91,14807.0,23.574,23.574,23.5676,23.574,14807.0
2017-05-24 13:45:00,36.91,36.91,36.88,36.9,50131.0,23.574,23.574,23.5548,23.5676,50131.0
2017-05-24 13:50:00,36.9,36.92,36.89,36.91,24113.0,23.5676,23.5804,23.5612,23.574,24113.0
2017-05-24 13:55:00,36.92,36.92,36.88,36.88,34522.0,23.5804,23.5804,23.5548,23.5548,34522.0
2017-05-24 14:00:00,36.89,36.94,36.88,36.93,38044.0,23.5612,23.5931,23.5548,23.5867,38044.0
2017-05-24 14:05:00,36.94,36.96,36.93,36.94,46407.0,23.5931,23.6059,23.5867,23.5931,46407.0
2017-05-24 14:10:00,36.94,36.96,36.92,36.93,58460.0,23.5931,23.6059,23.5804,23.5867,58460.0
2017-05-24 14:15:00,36.93,36.99,36.92,36.98,60122.0,23.5867,23.6251,23.5804,23.6187,60122.0
2017-05-24 14:20:00,36.98,36.99,36.92,36.93,73788.0,23.6187,23.6251,23.5804,23.5867,73788.0
2017-05-24 14:25:00,36.93,36.95,36.92,36.94,29589.0,23.5867,23.5995,23.5804,23.5931,29589.0
2017-05-24 14:30:00,36.94,36.95,36.9,36.9,42495.0,23.5931,23.5995,23.5676,23.5676,42495.0
2017-05-24 14:35:00,36.9,36.9,36.86,36.87,183944.0,23.5676,23.5676,23.542,23.5484,183944.0
2017-05-24 14:40:00,36.87,36.9,36.86,36.88,66874.0,23.5484,23.5676,23.542,23.5548,66874.0
2017-05-24 14:45:00,36.88,36.89,36.87,36.88,29334.0,23.5548,23.5612,23.5484,23.5548,29334.0
2017-05-24 14:50:00,36.89,36.9,36.86,36.87,75367.0,23.5612,23.5676,23.542,23.5484,75367.0
2017-05-24 14:55:00,36.86,36.9,36.86,36.87,43460.0,23.542,23.5676,23.542,23.5484,43460.0
2017-05-24 15:00:00,36.87,36.88,36.85,36.87,43782.0,23.5484,23.5548,23.5356,23.5484,43782.0
2017-05-24 15:05:00,36.87,36.87,36.83,36.84,81903.0,23.5484,23.5484,23.5229,23.5293,81903.0
2017-05-24 15:10:00,36.84,36.86,36.82,36.84,101167.0,23.5293,23.542,23.5165,23.5293,101167.0
2017-05-24 15:15:00,36.85,36.87,36.83,36.87,89019.0,23.5356,23.5484,23.5229,23.5484,89019.0
2017-05-24 15:20:00,36.87,36.89,36.85,36.88,55371.0,23.5484,23.5612,23.5356,23.5548,55371.0
2017-05-24 15:25:00,36.88,36.89,36.87,36.88,66186.0,23.5548,23.5612,23.5484,23.5548,66186.0
2017-05-24 15:30:00,36.88,36.9,36.87,36.88,95129.0,23.5548,23.5676,23.5484,23.5548,95129.0
2017-05-24 15:35:00,36.89,36.9,36.87,36.88,76497.0,23.5612,23.5676,23.5484,23.5548,76497.0
2017-05-24 15:40:00,36.87,36.9,36.87,36.88,83481.0,23.5484,23.5676,23.5484,23.5548,83481.0
2017-05-24 15:45:00,36.88,36.9,36.87,36.9,98149.0,23.5548,23.5676,23.5484,23.5676,98149.0
2017-05-24 15:50:00,36.89,36.92,36.89,36.9,166032.0,23.5612,23.5804,23.5612,23.5676,166032.0
2017-05-24 15:55:00,36.9,36.91,36.89,36.9,378151.0,23.5676,23.574,23.5612,23.5676,378151.0
2017-05-25 09:30:00,36.74,36.77,36.68,36.77,142623.0,23.4654,23.4846,23.4271,23.4846,142623.0
2017-05-25 09:35:00,36.77,36.85,36.77,36.83,116814.0,23.4846,23.5356,23.4846,23.5229,116814.0
2017-05-25 09:40:00,36.82,36.89,36.82,36.87,52920.0,23.5165,23.5612,23.5165,23.5484,52920.0
2017-05-25 09:45:00,36.88,36.94,36.87,36.93,77255.0,23.5548,23.5931,23.5484,23.5867,77255.0
2017-05-25 09:50:00,36.94,36.99,36.93,36.97,56138.0,23.5931,23.6251,23.5867,23.6123,56138.0
2017-05-25 09:55:00,36.98,37.0,36.94,36.95,41305.0,23.6187,23.6315,23.5931,23.5995,41305.0
2017-05-25 10:00:00,36.96,36.96,36.87,36.89,70916.0,23.6059,23.6059,23.5484,23.5612,70916.0
2017-05-25 10:05:00,36.89,36.92,36.88,36.88,203129.0,23.5612,23.5804,23.5548,23.5548,203129.0
2017-05-25 10:10:00,36.89,36.92,36.85,36.85,217586.0,23.5612,23.5804,23.5356,23.5356,217586.0
2017-05-25 10:15:00,36.86,36.87,36.82,36.85,53090.0,23.542,23.5484,23.5165,23.5356,53090.0
2017-05-25 10:20:00,36.85,36.87,36.79,36.8,93225.0,23.5356,23.5484,23.4973,23.5037,93225.0
2017-05-25 10:25:00,36.8,36.86,36.8,36.84,104841.0,23.5037,23.542,23.5037,23.5293,104841.0
2017-05-25 10:30:00,36.84,36.85,36.78,36.8,75434.0,23.5293,23.5356,23.4909,23.5037,75434.0
2017-05-25 10:35:00,36.8,36.84,36.76,36.79,59728.0,23.5037,23.5293,23.4782,23.4973,59728.0
2017-05-25 10:40:00,36.78,36.81,36.76,36.77,101938.0,23.4909,23.5101,23.4782,23.4846,101938.0
2017-05-25 10:45:00,36.76,36.8,36.75,36.79,94955.0,23.4782,23.5037,23.4718,23.4973,94955.0
2017-05-25 10:50:00,36.8,36.8,36.75,36.77,98570.0,23.5037,23.5037,23.4718,23.4846,98570.0
2017-05-25 10:55:00,36.77,36.78,36.7,36.71,235411.0,23.4846,23.4909,23.4398,23.4462,235411.0
2017-05-25 11:00:00,36.7,36.74,36.7,36.71,145516.0,23.4398,23.4654,23.4398,23.4462,145516.0
2017-05-25 11:05:00,36.72,36.76,36.72,36.75,79881.0,23.4526,23.4782,23.4526,23.4718,79881.0
2017-05-25 11:10:00,36.75,36.76,36.69,36.7,89749.0,23.4718,23.4782,23.4335,23.4398,89749.0
2017-05-25 11:15:00,36.7,36.73,36.69,36.71,36933.0,23.4398,23.459,23.4335,23.4462,36933.0
2017-05-25 11:20:00,36.7,36.73,36.65,36.66,82860.0,23.4398,23.459,23.4079,23.4143,82860.0
2017-05-25 11:25:00,36.65,36.73,36.64,36.73,88758.0,23.4079,23.459,23.4015,23.459,88758.0
2017-05-25 11:30:00,36.73,36.75,36.72,36.75,119272.0,23.459,23.4718,23.4526,23.4718,119272.0
2017-05-25 11:35:00,36.75,36.76,36.59,36.59,143213.0,23.4718,23.4782,23.3696,23.3696,143213.0
2017-05-25 11:40:00,36.59,36.59,36.48,36.49,284787.0,23.3696,23.3696,23.2993,23.3057,284787.0
2017-05-25 11:45:00,36.49,36.5,36.46,36.49,95622.0,23.3057,23.3121,23.2866,23.3057,95622.0
2017-05-25 11:50:00,36.48,36.52,36.45,36.48,68270.0,23.2993,23.3249,23.2802,23.2993,68270.0
2017-05-25 11:55:00,36.48,36.51,36.45,36.5,53057.0,23.2993,23.3185,23.2802,23.3121,53057.0
2017-05-25 12:00:00,36.5,36.57,36.5,36.56,123235.0,23.3121,23.3568,23.3121,23.3504,123235.0
2017-05-25 12:05:00,36.55,36.56,36.48,36.49,52636.0,23.344,23.3504,23.2993,23.3057,52636.0
2017-05-25 12:10:00,36.49,36.5,36.43,36.44,55491.0,23.3057,23.3121,23.2674,23.2738,55491.0
2017-05-25 12:15:00,36.44,36.47,36.42,36.45,58900.0,23.2738,23.2929,23.261,23.2802,58900.0
2017-05-25 12:20:00,36.45,36.53,36.43,36.53,61129.0,23.2802,23.3313,23.2674,23.3313,61129.0
2017-05-25 12:25:00,36.52,36.56,36.52,36.54,47711.0,23.3249,23.3504,23.3249,23.3377,47711.0
2017-05-25 12:30:00,36.54,36.58,36.53,36.56,82154.0,23.3377,23.3632,23.3313,23.3504,82154.0
2017-05-25 12:35:00,36.55,36.57,36.53,36.55,22774.0,23.344,23.3568,23.3313,23.344,22774.0
2017-05-25 12:40:00,36.55,36.56,36.51,36.52,29214.0,23.344,23.3504,23.3185,23.3249,29214.0
2017-05-25 12:45:00,36.51,36.53,36.5,36.52,26361.0,23.3185,23.3313,23.3121,23.3249,26361.0
2017-05-25 12:50:00,36.52,36.54,36.5,36.53,42806.0,23.3249,23.3377,23.3121,23.3313,42806.0
2017-05-25 12:55:00,36.54,36.54,36.5,36.51,37184.0,23.3377,23.3377,23.3121,23.3185,37184.0
2017-05-25 13:00:00,36.5,36.51,36.48,36.5,21702.0,23.3121,23.3185,23.2993,23.3121,21702.0
2017-05-25 13:05:00,36.51,36.52,36.49,36.5,25528.0,23.3185,23.3249,23.3057,23.3121,25528.0
2017-05-25 13:10:00,36.5,36.5,36.44,36.45,38729.0,23.3121,23.3121,23.2738,23.2802,38729.0
2017-05-25 13:15:00,36.45,36.45,36.42,36.44,50887.0,23.2802,23.2802,23.261,23.2738,50887.0
2017-05-25 13:20:00,36.44,36.46,36.43,36.43,34755.0,23.2738,23.2866,23.2674,23.2674,34755.0
2017-05-25 13:25:00,36.44,36.45,36.42,36.44,29326.0,23.2738,23.2802,23.261,23.2738,29326.0
2017-05-25 13:30:00,36.45,36.45,36.4,36.42,51633.0,23.2802,23.2802,23.2482,23.261,51633.0
2017-05-25 13:35:00,36.42,36.45,36.4,36.41,62067.0,23.261,23.2802,23.2482,23.2546,62067.0
2017-05-25 13:40:00,36.4,36.42,36.38,36.4,56563.0,23.2482,23.261,23.2355,23.2482,56563.0
2017-05-25 13:45:00,36.4,36.4,36.36,36.37,31083.0,23.2482,23.2482,23.2227,23.2291,31083.0
2017-05-25 13:50:00,36.37,36.38,36.36,36.37,47313.0,23.2291,23.2355,23.2227,23.2291,47313.0
2017-05-25 13:55:00,36.38,36.43,36.36,36.43,119511.0,23.2355,23.2674,23.2227,23.2674,119511.0
2017-05-25 14:00:00,36.43,36.43,36.39,36.4,60804.0,23.2674,23.2674,23.2419,23.2482,60804.0
2017-05-25 14:05:00,36.4,36.44,36.39,36.43,46931.0,23.2482,23.2738,23.2419,23.2674,46931.0
2017-05-25 14:10:00,36.42,36.42,36.37,36.38,30700.0,23.261,23.261,23.2291,23.2355,30700.0
2017-05-25 14:15:00,36.38,36.4,36.37,36.38,28387.0,23.2355,23.2482,23.2291,23.2355,28387.0
2017-05-25 14:20:00,36.39,36.4,36.38,36.38,75808.0,23.2419,23.2482,23.2355,23.2355,75808.0
2017-05-25 14:25:00,36.37,36.39,36.36,36.38,46552.0,23.2291,23.2419,23.2227,23.2355,46552.0
2017-05-25 14:30:00,36.37,36.38,36.35,36.38,71980.0,23.2291,23.2355,23.2163,23.2355,71980.0
2017-05-25 14:35:00,36.38,36.39,36.34,36.37,48698.0,23.2355,23.2419,23.2099,23.2291,48698.0
2017-05-25 14:40:00,36.36,36.37,36.33,36.34,48709.0,23.2227,23.2291,23.2035,23.2099,48709.0
2017-05-25 14:45:00,36.34,36.34,36.3,36.31,63311.0,23.2099,23.2099,23.1844,23.1908,63311.0
2017-05-25 14:50:00,36.31,36.33,36.28,36.3,59346.0,23.1908,23.2035,23.1716,23.1844,59346.0
2017-05-25 14:55:00,36.3,36.33,36.29,36.3,60164.0,23.1844,23.2035,23.178,23.1844,60164.0
2017-05-25 15:00:00,36.3,36.33,36.3,36.31,37260.0,23.1844,23.2035,23.1844,23.1908,37260.0
2017-05-25 15:05:00,36.32,36.35,36.3,36.34,62846.0,23.1971,23.2163,23.1844,23.2099,62846.0
2017-05-25 15:10:00,36.35,36.38,36.34,36.36,61166.0,23.2163,23.2355,23.2099,23.2227,61166.0
2017-05-25 15:15:00,36.36,36.37,36.34,36.36,49686.0,23.2227,23.2291,23.2099,23.2227,49686.0
2017-05-25 15:20:00,36.36,36.37,36.3,36.37,214440.0,23.2227,23.2291,23.1844,23.2291,214440.0
2017-05-25 15:25:00,36.37,36.38,36.36,36.37,44720.0,23.2291,23.2355,23.2227,23.2291,44720.0
2017-05-25 15:30:00,36.37,36.37,36.32,36.32,106602.0,23.2291,23.2291,23.1971,23.1971,106602.0
2017-05-25 15:35:00,36.33,36.35,36.31,36.34,76564.0,23.2035,23.2163,23.1908,23.2099,76564.0
2017-05-25 15:40:00,36.34,36.37,36.33,36.34,133620.0,23.2099,23.2291,23.2035,23.2099,133620.0
2017-05-25 15:45:00,36.34,36.4,36.33,36.39,112719.0,23.2099,23.2482,23.2035,23.2419,112719.0
2017-05-25 15:50:00,36.4,36.4,36.35,36.36,199081.0,23.2482,23.2482,23.2163,23.2227,199081.0
2017-05-25 15:55:00,36.36,36.4,36.36,36.4,234766.0,23.2227,23.2482,23.2227,23.2482,234766.0
2017-05-26 09:30:00,36.46,36.46,36.38,36.4,152194.0,23.2866,23.2866,23.2355,23.2482,152194.0
2017-05-26 09:35:00,36.4,36.42,36.33,36.33,88865.0,23.2482,23.261,23.2035,23.2035,88865.0
2017-05-26 09:40:00,36.34,36.39,36.34,36.39,70683.0,23.2099,23.2419,23.2099,23.2419,70683.0
2017-05-26 09:45:00,36.39,36.4,36.35,36.37,95424.0,23.2419,23.2482,23.2163,23.2291,95424.0
2017-05-26 09:50:00,36.36,36.43,36.36,36.4,64719.0,23.2227,23.2674,23.2227,23.2482,64719.0
2017-05-26 09:55:00,36.39,36.4,36.37,36.39,38961.0,23.2419,23.2482,23.2291,23.2419,38961.0
2017-05-26 10:00:00,36.38,36.46,36.37,36.46,55578.0,23.2355,23.2866,23.2291,23.2866,55578.0
2017-05-26 10:05:00,36.46,36.48,36.43,36.45,48263.0,23.2866,23.2993,23.2674,23.2802,48263.0
2017-05-26 10:10:00,36.45,36.51,36.45,36.48,56188.0,23.2802,23.3185,23.2802,23.2993,56188.0
2017-05-26 10:15:00,36.49,36.51,36.46,36.47,39906.0,23.3057,23.3185,23.2866,23.2929,39906.0
2017-05-26 10:20:00,36.47,36.53,36.47,36.53,33987.0,23.2929,23.3313,23.2929,23.3313,33987.0
2017-05-26 10:25:00,36.52,36.53,36.49,36.5,59681.0,23.3249,23.3313,23.3057,23.3121,59681.0
2017-05-26 10:30:00,36.5,36.51,36.46,36.46,42129.0,23.3121,23.3185,23.2866,23.2866,42129.0
2017-05-26 10:35:00,36.46,36.47,36.43,36.43,50936.0,23.2866,23.2929,23.2674,23.2674,50936.0
2017-05-26 10:40:00,36.43,36.44,36.39,36.39,37218.0,23.2674,23.2738,23.2419,23.2419,37218.0
2017-05-26 10:45:00,36.39,36.41,36.37,36.38,39757.0,23.2419,23.2546,23.2291,23.2355,39757.0
2017-05-26 10:50:00,36.37,36.39,36.34,36.36,45179.0,23.2291,23.2419,23.2099,23.2227,45179.0
2017-05-26 10:55:00,36.36,36.38,36.33,36.37,38199.0,23.2227,23.2355,23.2035,23.2291,38199.0
2017-05-26 11:00:00,36.37,36.38,36.36,36.38,29041.0,23.2291,23.2355,23.2227,23.2355,29041.0
2017-05-26 11:05:00,36.38,36.39,36.37,36.39,70779.0,23.2355,23.2419,23.2291,23.2419,70779.0
2017-05-26 11:10:00,36.39,36.41,36.35,36.36,46923.0,23.2419,23.2546,23.2163,23.2227,46923.0
2017-05-26 11:15:00,36.36,36.38,36.34,36.34,55152.0,23.2227,23.2355,23.2099,23.2099,55152.0
2017-05-26 11:20:00,36.35,36.36,36.33,36.35,45714.0,23.2163,23.2227,23.2035,23.2163,45714.0
2017-05-26 11:25:00,36.35,36.4,36.34,36.38,52211.0,23.2163,23.2482,23.2099,23.2355,52211.0
2017-05-26 11:30:00,36.37,36.41,36.36,36.38,135244.0,23.2291,23.2546,23.2227,23.2355,135244.0
2017-05-26 11:35:00,36.38,36.38,36.35,36.36,24854.0,23.2355,23.2355,23.2163,23.2227,24854.0
2017-05-26 11:40:00,36.35,36.37,36.34,36.36,21432.0,23.2163,23.2291,23.2099,23.2227,21432.0
2017-05-26 11:45:00,36.36,36.36,36.33,36.35,16031.0,23.2227,23.2227,23.2035,23.2163,16031.0
2017-05-26 11:50:00,36.34,36.36,36.32,36.34,25558.0,23.2099,23.2227,23.1971,23.2099,25558.0
2017-05-26 11:55:00,36.34,36.34,36.31,36.33,27688.0,23.2099,23.2099,23.1908,23.2035,27688.0
2017-05-26 12:00:00,36.34,36.39,36.33,36.37,46156.0,23.2099,23.2419,23.2035,23.2291,46156.0
2017-05-26 12:05:00,36.38,36.39,36.36,36.38,21781.0,23.2355,23.2419,23.2227,23.2355,21781.0
2017-05-26 12:10:00,36.38,36.39,36.37,36.37,11719.0,23.2355,23.2419,23.2291,23.2291,11719.0
2017-05-26 12:15:00,36.37,36.4,36.37,36.4,26207.0,23.2291,23.2482,23.2291,23.2482,26207.0
2017-05-26 12:20:00,36.4,36.42,36.39,36.4,25383.0,23.2482,23.261,23.2419,23.2482,25383.0
2017-05-26 12:25:00,36.4,36.41,36.38,36.39,37436.0,23.2482,23.2546,23.2355,23.2419,37436.0
2017-05-26 12:30:00,36.39,36.4,36.35,36.37,31482.0,23.2419,23.2482,23.2163,23.2291,31482.0
2017-05-26 12:35:00,36.37,36.38,36.36,36.38,14645.0,23.2291,23.2355,23.2227,23.2355,14645.0
2017-05-26 12:40:00,36.39,36.41,36.38,36.4,13085.0,23.2419,23.2546,23.2355,23.2482,13085.0
2017-05-26 12:45:00,36.41,36.41,36.36,36.37,36057.0,23.2546,23.2546,23.2227,23.2291,36057.0
2017-05-26 12:50:00,36.38,36.4,36.37,36.4,11805.0,23.2355,23.2482,23.2291,23.2482,11805.0
2017-05-26 12:55:00,36.4,36.41,36.39,36.41,11273.0,23.2482,23.2546,23.2419,23.2546,11273.0
2017-05-26 13:00:00,36.41,36.42,36.38,36.39,16958.0,23.2546,23.261,23.2355,23.2419,16958.0
2017-05-26 13:05:00,36.38,36.4,36.37,36.4,15826.0,23.2355,23.2482,23.2291,23.2482,15826.0
2017-05-26 13:10:00,36.4,36.4,36.38,36.4,13805.0,23.2482,23.2482,23.2355,23.2482,13805.0
2017-05-26 13:15:00,36.4,36.41,36.38,36.4,14924.0,23.2482,23.2546,23.2355,23.2482,14924.0
2017-05-26 13:20:00,36.4,36.41,36.4,36.41,7548.0,23.2482,23.2546,23.2482,23.2546,7548.0
2017-05-26 13:25:00,36.4,36.41,36.39,36.4,27700.0,23.2482,23.2546,23.2419,23.2482,27700.0
2017-05-26 13:30:00,36.4,36.41,36.39,36.4,15721.0,23.2482,23.2546,23.2419,23.2482,15721.0
2017-05-26 13:35:00,36.4,36.4,36.37,36.37,10711.0,23.2482,23.2482,23.2291,23.2291,10711.0
2017-05-26 13:40:00,36.38,36.4,36.37,36.39,19020.0,23.2355,23.2482,23.2291,23.2419,19020.0
2017-05-26 13:45:00,36.39,36.4,36.38,36.39,19636.0,23.2419,23.2482,23.2355,23.2419,19636.0
2017-05-26 13:50:00,36.39,36.39,36.38,36.39,9087.0,23.2419,23.2419,23.2355,23.2419,9087.0
2017-05-26 13:55:00,36.39,36.4,36.38,36.4,18973.0,23.2419,23.2482,23.2355,23.2482,18973.0
2017-05-26 14:00:00,36.4,36.4,36.37,36.38,22175.0,23.2482,23.2482,23.2291,23.2355,22175.0
2017-05-26 14:05:00,36.38,36.38,36.37,36.37,17967.0,23.2355,23.2355,23.2291,23.2291,17967.0
2017-05-26 14:10:00,36.37,36.38,36.36,36.37,17162.0,23.2291,23.2355,23.2227,23.2291,17162.0
2017-05-26 14:15:00,36.38,36.38,36.35,36.37,48864.0,23.2355,23.2355,23.2163,23.2291,48864.0
2017-05-26 14:20:00,36.36,36.38,36.35,36.35,17878.0,23.2227,23.2355,23.2163,23.2163,17878.0
2017-05-26 14:25:00,36.36,36.41,36.35,36.4,24338.0,23.2227,23.2546,23.2163,23.2482,24338.0
2017-05-26 14:30:00,36.4,36.41,36.39,36.39,13607.0,23.2482,23.2546,23.2419,23.2419,13607.0
2017-05-26 14:35:00,36.39,36.41,36.38,36.4,29493.0,23.2419,23.2546,23.2355,23.2482,29493.0
2017-05-26 14:40:00,36.4,36.41,36.39,36.41,22888.0,23.2482,23.2546,23.2419,23.2546,22888.0
2017-05-26 14:45:00,36.41,36.42,36.4,36.42,24603.0,23.2546,23.261,23.2482,23.261,24603.0
2017-05-26 14:50:00,36.42,36.44,36.39,36.44,33568.0,23.261,23.2738,23.2419,23.2738,33568.0
2017-05-26 14:55:00,36.44,36.44,36.41,36.42,25461.0,23.2738,23.2738,23.2546,23.261,25461.0
2017-05-26 15:00:00,36.41,36.43,36.41,36.43,32836.0,23.2546,23.2674,23.2546,23.2674,32836.0
2017-05-26 15:05:00,36.43,36.44,36.41,36.43,35719.0,23.2674,23.2738,23.2546,23.2674,35719.0
2017-05-26 15:10:00,36.43,36.43,36.41,36.41,31100.0,23.2674,23.2674,23.2546,23.2546,31100.0
2017-05-26 15:15:00,36.42,36.42,36.38,36.39,41880.0,23.261,23.261,23.2355,23.2419,41880.0
2017-05-26 15:20:00,36.39,36.39,36.38,36.39,16888.0,23.2419,23.2419,23.2355,23.2419,16888.0
2017-05-26 15:25:00,36.39,36.4,36.38,36.38,38273.0,23.2419,23.2482,23.2355,23.2355,38273.0
2017-05-26 15:30:00,36.38,36.39,36.38,36.39,32234.0,23.2355,23.2419,23.2355,23.2419,32234.0
2017-05-26 15:35:00,36.39,36.41,36.38,36.4,34808.0,23.2419,23.2546,23.2355,23.2482,34808.0
2017-05-26 15:40:00,36.4,36.4,36.39,36.4,37913.0,23.2482,23.2482,23.2419,23.2482,37913.0
2017-05-26 15:45:00,36.4,36.4,36.39,36.4,49887.0,23.2482,23.2482,23.2419,23.2482,49887.0
2017-05-26 15:50:00,36.4,36.4,36.39,36.4,48401.0,23.2482,23.2482,23.2419,23.2482,48401.0
2017-05-26 15:55:00,36.4,36.41,36.38,36.41,233278.0,23.2482,23.2546,23.2355,23.2546,233278.0
2017-05-30 09:30:00,36.49,36.49,36.38,36.4,229508.0,23.3057,23.3057,23.2355,23.2482,229508.0
2017-05-30 09:35:00,36.4,36.41,36.36,36.4,167816.0,23.2482,23.2546,23.2227,23.2482,167816.0
2017-05-30 09:40:00,36.4,36.43,36.34,36.43,191337.0,23.2482,23.2674,23.2099,23.2674,191337.0
2017-05-30 09:45:00,36.43,36.46,36.37,36.38,112620.0,23.2674,23.2866,23.2291,23.2355,112620.0
2017-05-30 09:50:00,36.38,36.44,36.37,36.44,78646.0,23.2355,23.2738,23.2291,23.2738,78646.0
2017-05-30 09:55:00,36.44,36.47,36.39,36.39,176164.0,23.2738,23.2929,23.2419,23.2419,176164.0
2017-05-30 10:00:00,36.39,36.43,36.39,36.42,50536.0,23.2419,23.2674,23.2419,23.261,50536.0
2017-05-30 10:05:00,36.43,36.44,36.39,36.4,69350.0,23.2674,23.2738,23.2419,23.2482,69350.0
2017-05-30 10:10:00,36.41,36.42,36.38,36.38,94935.0,23.2546,23.261,23.2355,23.2355,94935.0
2017-05-30 10:15:00,36.38,36.41,36.35,36.4,164575.0,23.2355,23.2546,23.2163,23.2482,164575.0
2017-05-30 10:20:00,36.4,36.43,36.35,36.36,57199.0,23.2482,23.2674,23.2163,23.2227,57199.0
2017-05-30 10:25:00,36.36,36.41,36.35,36.38,89903.0,23.2227,23.2546,23.2163,23.2355,89903.0
2017-05-30 10:30:00,36.39,36.4,36.36,36.39,87454.0,23.2419,23.2482,23.2227,23.2419,87454.0
2017-05-30 10:35:00,36.39,36.42,36.37,36.4,61046.0,23.2419,23.261,23.2291,23.2482,61046.0
2017-05-30 10:40:00,36.4,36.44,36.4,36.4,55054.0,23.2482,23.2738,23.2482,23.2482,55054.0
2017-05-30 10:45:00,36.4,36.41,36.35,36.36,86904.0,23.2482,23.2546,23.2163,23.2227,86904.0
2017-05-30 10:50:00,36.35,36.39,36.34,36.38,34953.0,23.2163,23.2419,23.2099,23.2355,34953.0
2017-05-30 10:55:00,36.38,36.39,36.37,36.38,23141.0,23.2355,23.2419,23.2291,23.2355,23141.0
2017-05-30 11:00:00,36.39,36.43,36.38,36.42,76760.0,23.2419,23.2674,23.2355,23.261,76760.0
2017-05-30 11:05:00,36.42,36.45,36.4,36.44,106233.0,23.261,23.2802,23.2482,23.2738,106233.0
2017-05-30 11:10:00,36.44,36.45,36.42,36.44,110154.0,23.2738,23.2802,23.261,23.2738,110154.0
2017-05-30 11:15:00,36.44,36.45,36.42,36.43,60289.0,23.2738,23.2802,23.261,23.2674,60289.0
2017-05-30 11:20:00,36.43,36.44,36.39,36.44,90310.0,23.2674,23.2738,23.2419,23.2738,90310.0
2017-05-30 11:25:00,36.43,36.45,36.4,36.4,62003.0,23.2674,23.2802,23.2482,23.2482,62003.0
2017-05-30 11:30:00,36.4,36.44,36.39,36.42,82539.0,23.2482,23.2738,23.2419,23.261,82539.0
2017-05-30 11:35:00,36.43,36.43,36.4,36.42,79284.0,23.2674,23.2674,23.2482,23.261,79284.0
2017-05-30 11:40:00,36.42,36.42,36.39,36.41,45248.0,23.261,23.261,23.2419,23.2546,45248.0
2017-05-30 11:45:00,36.41,36.42,36.38,36.38,55158.0,23.2546,23.261,23.2355,23.2355,55158.0
2017-05-30 11:50:00,36.39,36.4,36.37,36.4,60883.0,23.2419,23.2482,23.2291,23.2482,60883.0
2017-05-30 11:55:00,36.4,36.4,36.38,36.39,20743.0,23.2482,23.2482,23.2355,23.2419,20743.0
2017-05-30 12:00:00,36.38,36.4,36.37,36.39,57985.0,23.2355,23.2482,23.2291,23.2419,57985.0
2017-05-30 12:05:00,36.39,36.39,36.36,36.39,29479.0,23.2419,23.2419,23.2227,23.2419,29479.0
2017-05-30 12:10:00,36.38,36.39,36.35,36.37,24214.0,23.2355,23.2419,23.2163,23.2291,24214.0
2017-05-30 12:15:00,36.37,36.39,36.36,36.39,25798.0,23.2291,23.2419,23.2227,23.2419,25798.0
2017-05-30 12:20:00,36.39,36.39,36.38,36.39,30906.0,23.2419,23.2419,23.2355,23.2419,30906.0
2017-05-30 12:25:00,36.39,36.39,36.37,36.37,56807.0,23.2419,23.2419,23.2291,23.2291,56807.0
2017-05-30 12:30:00,36.38,36.4,36.37,36.38,34011.0,23.2355,23.2482,23.2291,23.2355,34011.0
2017-05-30 12:35:00,36.38,36.4,36.38,36.39,10852.0,23.2355,23.2482,23.2355,23.2419,10852.0
2017-05-30 12:40:00,36.39,36.4,36.38,36.39,31873.0,23.2419,23.2482,23.2355,23.2419,31873.0
2017-05-30 12:45:00,36.4,36.4,36.39,36.4,11007.0,23.2482,23.2482,23.2419,23.2482,11007.0
2017-05-30 12:50:00,36.4,36.4,36.38,36.39,47415.0,23.2482,23.2482,23.2355,23.2419,47415.0
2017-05-30 12:55:00,36.39,36.39,36.35,36.36,39045.0,23.2419,23.2419,23.2163,23.2227,39045.0
2017-05-30 13:00:00,36.36,36.38,36.34,36.36,53620.0,23.2227,23.2355,23.2099,23.2227,53620.0
2017-05-30 13:05:00,36.36,36.36,36.34,36.34,25986.0,23.2227,23.2227,23.2099,23.2099,25986.0
2017-05-30 13:10:00,36.34,36.35,36.32,36.33,24687.0,23.2099,23.2163,23.1971,23.2035,24687.0
2017-05-30 13:15:00,36.33,36.33,36.32,36.33,14888.0,23.2035,23.2035,23.1971,23.2035,14888.0
2017-05-30 13:20:00,36.33,36.33,36.32,36.33,15265.0,23.2035,23.2035,23.1971,23.2035,15265.0
2017-05-30 13:25:00,36.33,36.33,36.3,36.32,52583.0,23.2035,23.2035,23.1844,23.1971,52583.0
2017-05-30 13:30:00,36.32,36.35,36.32,36.34,35360.0,23.1971,23.2163,23.1971,23.2099,35360.0
2017-05-30 13:35:00,36.35,36.36,36.34,36.34,34566.0,23.2163,23.2227,23.2099,23.2099,34566.0
2017-05-30 13:40:00,36.34,36.36,36.33,36.35,51327.0,23.2099,23.2227,23.2035,23.2163,51327.0
2017-05-30 13:45:00,36.35,36.37,36.33,36.37,88844.0,23.2163,23.2291,23.2035,23.2291,88844.0
2017-05-30 13:50:00,36.37,36.39,36.36,36.36,36626.0,23.2291,23.2419,23.2227,23.2227,36626.0
2017-05-30 13:55:00,36.36,36.37,36.35,36.36,42530.0,23.2227,23.2291,23.2163,23.2227,42530.0
2017-05-30 14:00:00,36.37,36.38,36.35,36.36,67560.0,23.2291,23.2355,23.2163,23.2227,67560.0
2017-05-30 14:05:00,36.35,36.39,36.35,36.39,82236.0,23.2163,23.2419,23.2163,23.2419,82236.0
2017-05-30 14:10:00,36.38,36.39,36.36,36.37,51942.0,23.2355,23.2419,23.2227,23.2291,51942.0
2017-05-30 14:15:00,36.37,36.4,36.37,36.38,51596.0,23.2291,23.2482,23.2291,23.2355,51596.0
2017-05-30 14:20:00,36.38,36.4,36.37,36.4,40011.0,23.2355,23.2482,23.2291,23.2482,40011.0
2017-05-30 14:25:00,36.4,36.4,36.38,36.39,35157.0,23.2482,23.2482,23.2355,23.2419,35157.0
2017-05-30 14:30:00,36.39,36.39,36.37,36.38,23629.0,23.2419,23.2419,23.2291,23.2355,23629.0
2017-05-30 14:35:00,36.38,36.39,36.37,36.39,28263.0,23.2355,23.2419,23.2291,23.2419,28263.0
2017-05-30 14:40:00,36.39,36.41,36.38,36.41,30113.0,23.2419,23.2546,23.2355,23.2546,30113.0
2017-05-30 14:45:00,36.41,36.41,36.39,36.41,38637.0,23.2546,23.2546,23.2419,23.2546,38637.0
2017-05-30 14:50:00,36.41,36.41,36.38,36.38,19491.0,23.2546,23.2546,23.2355,23.2355,19491.0
2017-05-30 14:55:00,36.39,36.4,36.36,36.37,43728.0,23.2419,23.2482,23.2227,23.2291,43728.0
2017-05-30 15:00:00,36.36,36.38,36.36,36.38,34781.0,23.2227,23.2355,23.2227,23.2355,34781.0
2017-05-30 15:05:00,36.38,36.38,36.37,36.38,80805.0,23.2355,23.2355,23.2291,23.2355,80805.0
2017-05-30 15:10:00,36.37,36.38,36.34,36.35,58975.0,23.2291,23.2355,23.2099,23.2163,58975.0
2017-05-30 15:15:00,36.35,36.36,36.33,36.34,32127.0,23.2163,23.2227,23.2035,23.2099,32127.0
2017-05-30 15:20:00,36.34,36.35,36.33,36.34,27498.0,23.2099,23.2163,23.2035,23.2099,27498.0
2017-05-30 15:25:00,36.34,36.35,36.32,36.32,50843.0,23.2099,23.2163,23.1971,23.1971,50843.0
2017-05-30 15:30:00,36.32,36.34,36.3,36.32,96186.0,23.1971,23.2099,23.1844,23.1971,96186.0
2017-05-30 15:35:00,36.31,36.32,36.29,36.29,54450.0,23.1908,23.1971,23.178,23.178,54450.0
2017-05-30 15:40:00,36.29,36.3,36.27,36.28,106332.0,23.178,23.1844,23.1652,23.1716,106332.0
2017-05-30 15:45:00,36.28,36.3,36.28,36.29,109258.0,23.1716,23.1844,23.1716,23.178,109258.0
2017-05-30 15:50:00,36.28,36.29,36.25,36.25,123547.0,23.1716,23.178,23.1524,23.1524,123547.0
2017-05-30 15:55:00,36.25,36.3,36.25,36.28,259411.0,23.1524,23.1844,23.1524,23.1716,259411.0
2017-05-31 09:30:00,36.41,36.43,36.29,36.3,239493.0,23.2546,23.2674,23.178,23.1844,239493.0
2017-05-31 09:35:00,36.3,36.38,36.3,36.37,129308.0,23.1844,23.2355,23.1844,23.2291,129308.0
2017-05-31 09:40:00,36.38,36.45,36.37,36.44,154525.0,23.2355,23.2802,23.2291,23.2738,154525.0
2017-05-31 09:45:00,36.44,36.48,36.42,36.44,99118.0,23.2738,23.2993,23.261,23.2738,99118.0
2017-05-31 09:50:00,36.43,36.46,36.4,36.42,106522.0,23.2674,23.2866,23.2482,23.261,106522.0
2017-05-31 09:55:00,36.43,36.44,36.37,36.4,48817.0,23.2674,23.2738,23.2291,23.2482,48817.0
2017-05-31 10:00:00,36.39,36.41,36.34,36.37,51574.0,23.2419,23.2546,23.2099,23.2291,51574.0
2017-05-31 10:05:00,36.37,36.37,36.27,36.28,111664.0,23.2291,23.2291,23.1652,23.1716,111664.0
2017-05-31 10:10:00,36.28,36.32,36.23,36.32,88407.0,23.1716,23.1971,23.1397,23.1971,88407.0
2017-05-31 10:15:00,36.32,36.34,36.22,36.3,266443.0,23.1971,23.2099,23.1333,23.1844,266443.0
2017-05-31 10:20:00,36.29,36.3,36.23,36.25,368784.0,23.178,23.1844,23.1397,23.1524,368784.0
2017-05-31 10:25:00,36.25,36.29,36.22,36.27,144825.0,23.1524,23.178,23.1333,23.1652,144825.0
2017-05-31 10:30:00,36.27,36.35,36.26,36.33,113383.0,23.1652,23.2163,23.1588,23.2035,113383.0
2017-05-31 10:35:00,36.33,36.34,36.29,36.3,74668.0,23.2035,23.2099,23.178,23.1844,74668.0
2017-05-31 10:40:00,36.3,36.31,36.26,36.29,82067.0,23.1844,23.1908,23.1588,23.178,82067.0
2017-05-31 10:45:00,36.3,36.31,36.28,36.28,108884.0,23.1844,23.1908,23.1716,23.1716,108884.0
2017-05-31 10:50:00,36.28,36.3,36.24,36.27,85812.0,23.1716,23.1844,23.146,23.1652,85812.0
2017-05-31 10:55:00,36.28,36.38,36.28,36.38,164506.0,23.1716,23.2355,23.1716,23.2355,164506.0
2017-05-31 11:00:00,36.38,36.39,36.28,36.32,95579.0,23.2355,23.2419,23.1716,23.1971,95579.0
2017-05-31 11:05:00,36.32,36.33,36.28,36.29,51170.0,23.1971,23.2035,23.1716,23.178,51170.0
2017-05-31 11:10:00,36.29,36.29,36.19,36.2,74310.0,23.178,23.178,23.1141,23.1205,74310.0
2017-05-31 11:15:00,36.2,36.2,36.14,36.16,74639.0,23.1205,23.1205,23.0822,23.095,74639.0
2017-05-31 11:20:00,36.15,36.21,36.15,36.18,95591.0,23.0886,23.1269,23.0886,23.1077,95591.0
2017-05-31 11:25:00,36.18,36.18,36.13,36.14,73702.0,23.1077,23.1077,23.0758,23.0822,73702.0
2017-05-31 11:30:00,36.14,36.23,36.08,36.08,403317.0,23.0822,23.1397,23.0439,23.0439,403317.0
2017-05-31 11:35:00,36.08,36.1,36.03,36.03,63064.0,23.0439,23.0566,23.0119,23.0119,63064.0
2017-05-31 11:40:00,36.03,36.06,36.03,36.04,48817.0,23.0119,23.0311,23.0119,23.0183,48817.0
2017-05-31 11:45:00,36.03,36.08,36.02,36.08,59301.0,23.0119,23.0439,23.0055,23.0439,59301.0
2017-05-31 11:50:00,36.08,36.13,36.07,36.11,41169.0,23.0439,23.0758,23.0375,23.063,41169.0
2017-05-31 11:55:00,36.11,36.14,36.1,36.14,31262.0,23.063,23.0822,23.0566,23.0822,31262.0
2017-05-31 12:00:00,36.15,36.15,36.12,36.14,91768.0,23.0886,23.0886,23.0694,23.0822,91768.0
2017-05-31 12:05:00,36.15,36.22,36.14,36.22,82328.0,23.0886,23.1333,23.0822,23.1333,82328.0
2017-05-31 12:10:00,36.22,36.24,36.2,36.2,23146.0,23.1333,23.146,23.1205,23.1205,23146.0
2017-05-31 12:15:00,36.21,36.21,36.18,36.2,77282.0,23.1269,23.1269,23.1077,23.1205,77282.0
2017-05-31 12:20:00,36.2,36.2,36.19,36.2,27992.0,23.1205,23.1205,23.1141,23.1205,27992.0
2017-05-31 12:25:00,36.19,36.2,36.17,36.17,33251.0,23.1141,23.1205,23.1013,23.1013,33251.0
2017-05-31 12:30:00,36.16,36.2,36.16,36.18,41866.0,23.095,23.1205,23.095,23.1077,41866.0
2017-05-31 12:35:00,36.19,36.2,36.17,36.18,37398.0,23.1141,23.1205,23.1013,23.1077,37398.0
2017-05-31 12:40:00,36.18,36.21,36.18,36.2,73092.0,23.1077,23.1269,23.1077,23.1205,73092.0
2017-05-31 12:45:00,36.21,36.21,36.18,36.19,21971.0,23.1269,23.1269,23.1077,23.1141,21971.0
2017-05-31 12:50:00,36.2,36.21,36.17,36.18,13465.0,23.1205,23.1269,23.1013,23.1077,13465.0
2017-05-31 12:55:00,36.19,36.22,36.18,36.22,21925.0,23.1141,23.1333,23.1077,23.1333,21925.0
2017-05-31 13:00:00,36.22,36.23,36.2,36.2,32907.0,23.1333,23.1397,23.1205,23.1205,32907.0
2017-05-31 13:05:00,36.2,36.22,36.2,36.21,19096.0,23.1205,23.1333,23.1205,23.1269,19096.0
2017-05-31 13:10:00,36.22,36.22,36.18,36.18,34255.0,23.1333,23.1333,23.1077,23.1077,34255.0
2017-05-31 13:15:00,36.19,36.21,36.18,36.18,17468.0,23.1141,23.1269,23.1077,23.1077,17468.0
2017-05-31 13:20:00,36.18,36.18,36.15,36.16,12661.0,23.1077,23.1077,23.0886,23.095,12661.0
2017-05-31 13:25:00,36.16,36.17,36.15,36.16,16144.0,23.095,23.1013,23.0886,23.095,16144.0
2017-05-31 13:30:00,36.16,36.17,36.14,36.14,19315.0,23.095,23.1013,23.0822,23.0822,19315.0
2017-05-31 13:35:00,36.14,36.15,36.13,36.14,13493.0,23.0822,23.0886,23.0758,23.0822,13493.0
2017-05-31 13:40:00,36.14,36.15,36.13,36.15,27853.0,23.0822,23.0886,23.0758,23.0886,27853.0
2017-05-31 13:45:00,36.14,36.16,36.13,36.16,13212.0,23.0822,23.095,23.0758,23.095,13212.0
2017-05-31 13:50:00,36.16,36.19,36.16,36.18,19002.0,23.095,23.1141,23.095,23.1077,19002.0
2017-05-31 13:55:00,36.17,36.2,36.16,36.17,39989.0,23.1013,23.1205,23.095,23.1013,39989.0
2017-05-31 14:00:00,36.17,36.2,36.15,36.18,32262.0,23.1013,23.1205,23.0886,23.1077,32262.0
2017-05-31 14:05:00,36.17,36.18,36.16,36.16,21963.0,23.1013,23.1077,23.095,23.095,21963.0
2017-05-31 14:10:00,36.16,36.21,36.15,36.21,59065.0,23.095,23.1269,23.0886,23.1269,59065.0
2017-05-31 14:15:00,36.2,36.23,36.2,36.23,34654.0,23.1205,23.1397,23.1205,23.1397,34654.0
2017-05-31 14:20:00,36.22,36.26,36.22,36.24,41876.0,23.1333,23.1588,23.1333,23.146,41876.0
2017-05-31 14:25:00,36.23,36.25,36.22,36.23,46340.0,23.1397,23.1524,23.1333,23.1397,46340.0
2017-05-31 14:30:00,36.23,36.23,36.17,36.18,41357.0,23.1397,23.1397,23.1013,23.1077,41357.0
2017-05-31 14:35:00,36.17,36.18,36.16,36.18,20369.0,23.1013,23.1077,23.095,23.1077,20369.0
2017-05-31 14:40:00,36.18,36.18,36.12,36.14,68162.0,23.1077,23.1077,23.0694,23.0822,68162.0
2017-05-31 14:45:00,36.14,36.16,36.09,36.1,84420.0,23.0822,23.095,23.0502,23.0566,84420.0
2017-05-31 14:50:00,36.1,36.12,36.1,36.12,51460.0,23.0566,23.0694,23.0566,23.0694,51460.0
2017-05-31 14:55:00,36.12,36.13,36.09,36.13,106758.0,23.0694,23.0758,23.0502,23.0758,106758.0
2017-05-31 15:00:00,36.12,36.16,36.11,36.14,80562.0,23.0694,23.095,23.063,23.0822,80562.0
2017-05-31 15:05:00,36.14,36.14,36.1,36.11,44242.0,23.0822,23.0822,23.0566,23.063,44242.0
2017-05-31 15:10:00,36.11,36.13,36.1,36.13,65173.0,23.063,23.0758,23.0566,23.0758,65173.0
2017-05-31 15:15:00,36.13,36.13,36.08,36.09,82949.0,23.0758,23.0758,23.0439,23.0502,82949.0
2017-05-31 15:20:00,36.09,36.11,36.09,36.11,26947.0,23.0502,23.063,23.0502,23.063,26947.0
2017-05-31 15:25:00,36.11,36.12,36.1,36.12,52995.0,23.063,23.0694,23.0566,23.0694,52995.0
2017-05-31 15:30:00,36.12,36.14,36.11,36.13,39408.0,23.0694,23.0822,23.063,23.0758,39408.0
2017-05-31 15:35:00,36.13,36.15,36.12,36.15,42503.0,23.0758,23.0886,23.0694,23.0886,42503.0
2017-05-31 15:40:00,36.14,36.16,36.14,36.15,42535.0,23.0822,23.095,23.0822,23.0886,42535.0
2017-05-31 15:45:00,36.15,36.17,36.13,36.16,61236.0,23.0886,23.1013,23.0758,23.095,61236.0
2017-05-31 15:50:00,36.17,36.17,36.14,36.14,63047.0,23.1013,23.1013,23.0822,23.0822,63047.0
2017-05-31 15:55:00,36.14,36.17,36.14,36.15,155125.0,23.0822,23.1013,23.0822,23.0886,155125.0
2017-06-01 09:30:00,36.24,36.25,36.18,36.19,182976.0,23.146,23.1524,23.1077,23.1141,182976.0
2017-06-01 09:35:00,36.19,36.23,36.14,36.22,58514.0,23.1141,23.1397,23.0822,23.1333,58514.0
2017-06-01 09:40:00,36.22,36.27,36.21,36.27,56902.0,23.1333,23.1652,23.1269,23.1652,56902.0
2017-06-01 09:45:00,36.28,36.28,36.19,36.22,47889.0,23.1716,23.1716,23.1141,23.1333,47889.0
2017-06-01 09:50:00,36.22,36.24,36.2,36.23,127629.0,23.1333,23.146,23.1205,23.1397,127629.0
2017-06-01 09:55:00,36.24,36.29,36.23,36.29,24776.0,23.146,23.178,23.1397,23.178,24776.0
2017-06-01 10:00:00,36.29,36.32,36.27,36.32,57500.0,23.178,23.1971,23.1652,23.1971,57500.0
2017-06-01 10:05:00,36.32,36.35,36.26,36.29,67693.0,23.1971,23.2163,23.1588,23.178,67693.0
2017-06-01 10:10:00,36.28,36.36,36.26,36.35,57410.0,23.1716,23.2227,23.1588,23.2163,57410.0
2017-06-01 10:15:00,36.35,36.37,36.31,36.31,82149.0,23.2163,23.2291,23.1908,23.1908,82149.0
2017-06-01 10:20:00,36.32,36.33,36.28,36.3,52073.0,23.1971,23.2035,23.1716,23.1844,52073.0
2017-06-01 10:25:00,36.3,36.39,36.29,36.39,88391.0,23.1844,23.2419,23.178,23.2419,88391.0
2017-06-01 10:30:00,36.4,36.4,36.34,36.37,91223.0,23.2482,23.2482,23.2099,23.2291,91223.0
2017-06-01 10:35:00,36.37,36.4,36.35,36.38,42951.0,23.2291,23.2482,23.2163,23.2355,42951.0
2017-06-01 10:40:00,36.37,36.41,36.36,36.36,27025.0,23.2291,23.2546,23.2227,23.2227,27025.0
2017-06-01 10:45:00,36.36,36.36,36.33,36.34,49466.0,23.2227,23.2227,23.2035,23.2099,49466.0
2017-06-01 10:50:00,36.33,36.37,36.31,36.37,68426.0,23.2035,23.2291,23.1908,23.2291,68426.0
2017-06-01 10:55:00,36.38,36.4,36.35,36.38,44106.0,23.2355,23.2482,23.2163,23.2355,44106.0
2017-06-01 11:00:00,36.38,36.45,36.35,36.36,52153.0,23.2355,23.2802,23.2163,23.2227,52153.0
2017-06-01 11:05:00,36.37,36.46,36.35,36.46,48546.0,23.2291,23.2866,23.2163,23.2866,48546.0
2017-06-01 11:10:00,36.46,36.47,36.39,36.4,185683.0,23.2866,23.2929,23.2419,23.2482,185683.0
2017-06-01 11:15:00,36.42,36.43,36.33,36.34,189614.0,23.261,23.2674,23.2035,23.2099,189614.0
2017-06-01 11:20:00,36.33,36.37,36.31,36.36,116866.0,23.2035,23.2291,23.1908,23.2227,116866.0
2017-06-01 11:25:00,36.36,36.37,36.31,36.34,115740.0,23.2227,23.2291,23.1908,23.2099,115740.0
2017-06-01 11:30:00,36.33,36.38,36.33,36.35,79123.0,23.2035,23.2355,23.2035,23.2163,79123.0
2017-06-01 11:35:00,36.36,36.39,36.28,36.28,88716.0,23.2227,23.2419,23.1716,23.1716,88716.0
2017-06-01 11:40:00,36.27,36.28,36.24,36.26,22477.0,23.1652,23.1716,23.146,23.1588,22477.0
2017-06-01 11:45:00,36.26,36.26,36.22,36.22,36355.0,23.1588,23.1588,23.1333,23.1333,36355.0
2017-06-01 11:50:00,36.24,36.31,36.23,36.29,32741.0,23.146,23.1908,23.1397,23.178,32741.0
2017-06-01 11:55:00,36.29,36.31,36.26,36.27,14670.0,23.178,23.1908,23.1588,23.1652,14670.0
2017-06-01 12:00:00,36.28,36.3,36.27,36.29,18918.0,23.1716,23.1844,23.1652,23.178,18918.0
2017-06-01 12:05:00,36.3,36.32,36.29,36.32,22687.0,23.1844,23.1971,23.178,23.1971,22687.0
2017-06-01 12:10:00,36.32,36.33,36.3,36.33,52077.0,23.1971,23.2035,23.1844,23.2035,52077.0
2017-06-01 12:15:00,36.32,36.33,36.28,36.28,106831.0,23.1971,23.2035,23.1716,23.1716,106831.0
2017-06-01 12:20:00,36.27,36.3,36.26,36.26,58214.0,23.1652,23.1844,23.1588,23.1588,58214.0
2017-06-01 12:25:00,36.26,36.29,36.23,36.26,254317.0,23.1588,23.178,23.1397,23.1588,254317.0
2017-06-01 12:30:00,36.26,36.26,36.23,36.25,67393.0,23.1588,23.1588,23.1397,23.1524,67393.0
2017-06-01 12:35:00,36.25,36.26,36.24,36.25,74307.0,23.1524,23.1588,23.146,23.1524,74307.0
2017-06-01 12:40:00,36.24,36.27,36.24,36.26,49122.0,23.146,23.1652,23.146,23.1588,49122.0
2017-06-01 12:45:00,36.26,36.26,36.21,36.21,74806.0,23.1588,23.1588,23.1269,23.1269,74806.0
2017-06-01 12:50:00,36.21,36.25,36.21,36.25,65287.0,23.1269,23.1524,23.1269,23.1524,65287.0
2017-06-01 12:55:00,36.25,36.26,36.24,36.26,38048.0,23.1524,23.1588,23.146,23.1588,38048.0
2017-06-01 13:00:00,36.26,36.27,36.25,36.25,53600.0,23.1588,23.1652,23.1524,23.1524,53600.0
2017-06-01 13:05:00,36.26,36.31,36.25,36.3,98132.0,23.1588,23.1908,23.1524,23.1844,98132.0
2017-06-01 13:10:00,36.3,36.33,36.29,36.32,27966.0,23.1844,23.2035,23.178,23.1971,27966.0
2017-06-01 13:15:00,36.33,36.33,36.29,36.3,108183.0,23.2035,23.2035,23.178,23.1844,108183.0
2017-06-01 13:20:00,36.3,36.33,36.29,36.32,88805.0,23.1844,23.2035,23.178,23.1971,88805.0
2017-06-01 13:25:00,36.32,36.35,36.31,36.34,74822.0,23.1971,23.2163,23.1908,23.2099,74822.0
2017-06-01 13:30:00,36.33,36.34,36.31,36.32,18318.0,23.2035,23.2099,23.1908,23.1971,18318.0
2017-06-01 13:35:00,36.32,36.32,36.31,36.31,40327.0,23.1971,23.1971,23.1908,23.1908,40327.0
2017-06-01 13:40:00,36.31,36.32,36.29,36.31,77325.0,23.1908,23.1971,23.178,23.1908,77325.0
2017-06-01 13:45:00,36.3,36.35,36.3,36.34,46262.0,23.1844,23.2163,23.1844,23.2099,46262.0
2017-06-01 13:50:00,36.35,36.35,36.32,36.32,34005.0,23.2163,23.2163,23.1971,23.1971,34005.0
2017-06-01 13:55:00,36.33,36.33,36.31,36.31,28423.0,23.2035,23.2035,23.1908,23.1908,28423.0
2017-06-01 14:00:00,36.31,36.33,36.31,36.32,88171.0,23.1908,23.2035,23.1908,23.1971,88171.0
2017-06-01 14:05:00,36.32,36.33,36.3,36.3,43871.0,23.1971,23.2035,23.1844,23.1844,43871.0
2017-06-01 14:10:00,36.31,36.32,36.3,36.32,23397.0,23.1908,23.1971,23.1844,23.1971,23397.0
2017-06-01 14:15:00,36.32,36.32,36.28,36.3,75238.0,23.1971,23.1971,23.1716,23.1844,75238.0
2017-06-01 14:20:00,36.3,36.33,36.29,36.32,42029.0,23.1844,23.2035,23.178,23.1971,42029.0
2017-06-01 14:25:00,36.32,36.32,36.27,36.27,37253.0,23.1971,23.1971,23.1652,23.1652,37253.0
2017-06-01 14:30:00,36.27,36.28,36.24,36.24,20918.0,23.1652,23.1716,23.146,23.146,20918.0
2017-06-01 14:35:00,36.24,36.25,36.19,36.21,83635.0,23.146,23.1524,23.1141,23.1269,83635.0
2017-06-01 14:40:00,36.22,36.26,36.2,36.24,29443.0,23.1333,23.1588,23.1205,23.146,29443.0
2017-06-01 14:45:00,36.25,36.31,36.24,36.3,39417.0,23.1524,23.1908,23.146,23.1844,39417.0
2017-06-01 14:50:00,36.3,36.3,36.26,36.27,31845.0,23.1844,23.1844,23.1588,23.1652,31845.0
2017-06-01 14:55:00,36.27,36.28,36.24,36.25,29033.0,23.1652,23.1716,23.146,23.1524,29033.0
2017-06-01 15:00:00,36.24,36.25,36.2,36.2,23616.0,23.146,23.1524,23.1205,23.1205,23616.0
2017-06-01 15:05:00,36.2,36.22,36.19,36.2,39012.0,23.1205,23.1333,23.1141,23.1205,39012.0
2017-06-01 15:10:00,36.21,36.26,36.2,36.25,27598.0,23.1269,23.1588,23.1205,23.1524,27598.0
2017-06-01 15:15:00,36.25,36.25,36.22,36.23,44434.0,23.1524,23.1524,23.1333,23.1397,44434.0
2017-06-01 15:20:00,36.23,36.25,36.21,36.25,51360.0,23.1397,23.1524,23.1269,23.1524,51360.0
2017-06-01 15:25:00,36.25,36.26,36.22,36.24,46486.0,23.1524,23.1588,23.1333,23.146,46486.0
2017-06-01 15:30:00,36.24,36.27,36.23,36.27,50087.0,23.146,23.1652,23.1397,23.1652,50087.0
2017-06-01 15:35:00,36.26,36.27,36.24,36.24,47552.0,23.1588,23.1652,23.146,23.146,47552.0
2017-06-01 15:40:00,36.25,36.25,36.21,36.23,74517.0,23.1524,23.1524,23.1269,23.1397,74517.0
2017-06-01 15:45:00,36.22,36.24,36.21,36.23,100179.0,23.1333,23.146,23.1269,23.1397,100179.0
2017-06-01 15:50:00,36.23,36.26,36.22,36.25,146388.0,23.1397,23.1588,23.1333,23.1524,146388.0
2017-06-01 15:55:00,36.24,36.28,36.22,36.24,357860.0,23.146,23.1716,23.1333,23.146,357860.0
2017-06-02 09:30:00,35.99,36.01,35.88,35.89,913259.0,22.9864,22.9991,22.9161,22.9225,913259.0
2017-06-02 09:35:00,35.89,35.89,35.8,35.84,238107.0,22.9225,22.9225,22.865,22.8906,238107.0
2017-06-02 09:40:00,35.84,35.89,35.82,35.88,131201.0,22.8906,22.9225,22.8778,22.9161,131201.0
2017-06-02 09:45:00,35.88,35.92,35.85,35.86,177936.0,22.9161,22.9417,22.897,22.9033,177936.0
2017-06-02 09:50:00,35.85,35.88,35.82,35.88,114981.0,22.897,22.9161,22.8778,22.9161,114981.0
2017-06-02 09:55:00,35.87,35.9,35.83,35.84,114975.0,22.9097,22.9289,22.8842,22.8906,114975.0
2017-06-02 10:00:00,35.84,35.85,35.8,35.83,69201.0,22.8906,22.897,22.865,22.8842,69201.0
2017-06-02 10:05:00,35.83,35.85,35.81,35.84,71213.0,22.8842,22.897,22.8714,22.8906,71213.0
2017-06-02 10:10:00,35.84,35.85,35.81,35.85,61335.0,22.8906,22.897,22.8714,22.897,61335.0
2017-06-02 10:15:00,35.85,35.86,35.82,35.83,116262.0,22.897,22.9033,22.8778,22.8842,116262.0
2017-06-02 10:20:00,35.83,35.84,35.78,35.81,89450.0,22.8842,22.8906,22.8523,22.8714,89450.0
2017-06-02 10:25:00,35.8,35.81,35.76,35.78,82565.0,22.865,22.8714,22.8395,22.8523,82565.0
2017-06-02 10:30:00,35.78,35.83,35.78,35.79,48108.0,22.8523,22.8842,22.8523,22.8586,48108.0
2017-06-02 10:35:00,35.78,35.81,35.76,35.81,62944.0,22.8523,22.8714,22.8395,22.8714,62944.0
2017-06-02 10:40:00,35.81,35.86,35.8,35.85,39315.0,22.8714,22.9033,22.865,22.897,39315.0
2017-06-02 10:45:00,35.85,35.85,35.79,35.81,27801.0,22.897,22.897,22.8586,22.8714,27801.0
2017-06-02 10:50:00,35.8,35.81,35.77,35.81,36296.0,22.865,22.8714,22.8459,22.8714,36296.0
2017-06-02 10:55:00,35.8,35.81,35.78,35.79,67373.0,22.865,22.8714,22.8523,22.8586,67373.0
2017-06-02 11:00:00,35.79,35.79,35.76,35.79,42231.0,22.8586,22.8586,22.8395,22.8586,42231.0
2017-06-02 11:05:00,35.79,35.79,35.72,35.73,58866.0,22.8586,22.8586,22.8139,22.8203,58866.0
2017-06-02 11:10:00,35.73,35.78,35.72,35.75,86578.0,22.8203,22.8523,22.8139,22.8331,86578.0
2017-06-02 11:15:00,35.75,35.75,35.72,35.73,47885.0,22.8331,22.8331,22.8139,22.8203,47885.0
2017-06-02 11:20:00,35.72,35.75,35.71,35.74,74299.0,22.8139,22.8331,22.8075,22.8267,74299.0
2017-06-02 11:25:00,35.73,35.75,35.69,35.72,121688.0,22.8203,22.8331,22.7948,22.8139,121688.0
2017-06-02 11:30:00,35.73,35.78,35.71,35.75,228097.0,22.8203,22.8523,22.8075,22.8331,228097.0
2017-06-02 11:35:00,35.75,35.77,35.74,35.77,61111.0,22.8331,22.8459,22.8267,22.8459,61111.0
2017-06-02 11:40:00,35.77,35.77,35.74,35.77,37738.0,22.8459,22.8459,22.8267,22.8459,37738.0
2017-06-02 11:45:00,35.77,35.78,35.75,35.77,33234.0,22.8459,22.8523,22.8331,22.8459,33234.0
2017-06-02 11:50:00,35.78,35.8,35.76,35.78,33845.0,22.8523,22.865,22.8395,22.8523,33845.0
2017-06-02 11:55:00,35.79,35.82,35.77,35.8,22803.0,22.8586,22.8778,22.8459,22.865,22803.0
2017-06-02 12:00:00,35.81,35.83,35.78,35.83,25556.0,22.8714,22.8842,22.8523,22.8842,25556.0
2017-06-02 12:05:00,35.83,35.85,35.82,35.85,40048.0,22.8842,22.897,22.8778,22.897,40048.0
2017-06-02 12:10:00,35.85,35.88,35.83,35.87,71521.0,22.897,22.9161,22.8842,22.9097,71521.0
2017-06-02 12:15:00,35.86,35.89,35.84,35.85,168813.0,22.9033,22.9225,22.8906,22.897,168813.0
2017-06-02 12:20:00,35.85,35.92,35.84,35.92,89771.0,22.897,22.9417,22.8906,22.9417,89771.0
2017-06-02 12:25:00,35.92,35.92,35.89,35.9,25003.0,22.9417,22.9417,22.9225,22.9289,25003.0
2017-06-02 12:30:00,35.9,35.9,35.87,35.87,37070.0,22.9289,22.9289,22.9097,22.9097,37070.0
2017-06-02 12:35:00,35.88,35.88,35.83,35.84,77543.0,22.9161,22.9161,22.8842,22.8906,77543.0
2017-06-02 12:40:00,35.84,35.85,35.81,35.81,37385.0,22.8906,22.897,22.8714,22.8714,37385.0
2017-06-02 12:45:00,35.82,35.88,35.81,35.86,42075.0,22.8778,22.9161,22.8714,22.9033,42075.0
2017-06-02 12:50:00,35.85,35.86,35.82,35.84,68880.0,22.897,22.9033,22.8778,22.8906,68880.0
2017-06-02 12:55:00,35.84,35.85,35.82,35.82,49859.0,22.8906,22.897,22.8778,22.8778,49859.0
2017-06-02 13:00:00,35.83,35.84,35.8,35.83,19714.0,22.8842,22.8906,22.865,22.8842,19714.0
2017-06-02 13:05:00,35.83,35.84,35.8,35.82,25203.0,22.8842,22.8906,22.865,22.8778,25203.0
2017-06-02 13:10:00,35.82,35.82,35.79,35.82,16706.0,22.8778,22.8778,22.8586,22.8778,16706.0
2017-06-02 13:15:00,35.82,35.83,35.81,35.82,18643.0,22.8778,22.8842,22.8714,22.8778,18643.0
2017-06-02 13:20:00,35.82,35.83,35.79,35.8,40767.0,22.8778,22.8842,22.8586,22.865,40767.0
2017-06-02 13:25:00,35.8,35.82,35.79,35.81,18409.0,22.865,22.8778,22.8586,22.8714,18409.0
2017-06-02 13:30:00,35.81,35.84,35.79,35.83,17083.0,22.8714,22.8906,22.8586,22.8842,17083.0
2017-06-02 13:35:00,35.83,35.85,35.82,35.84,16636.0,22.8842,22.897,22.8778,22.8906,16636.0
2017-06-02 13:40:00,35.84,35.84,35.83,35.83,10575.0,22.8906,22.8906,22.8842,22.8842,10575.0
2017-06-02 13:45:00,35.83,35.84,35.81,35.82,10179.0,22.8842,22.8906,22.8714,22.8778,10179.0
2017-06-02 13:50:00,35.82,35.84,35.8,35.81,33476.0,22.8778,22.8906,22.865,22.8714,33476.0
2017-06-02 13:55:00,35.81,35.84,35.8,35.83,23605.0,22.8714,22.8906,22.865,22.8842,23605.0
2017-06-02 14:00:00,35.82,35.83,35.8,35.81,20703.0,22.8778,22.8842,22.865,22.8714,20703.0
2017-06-02 14:05:00,35.8,35.81,35.79,35.8,35818.0,22.865,22.8714,22.8586,22.865,35818.0
2017-06-02 14:10:00,35.8,35.81,35.79,35.79,50446.0,22.865,22.8714,22.8586,22.8586,50446.0
2017-06-02 14:15:00,35.78,35.79,35.77,35.77,27391.0,22.8523,22.8586,22.8459,22.8459,27391.0
2017-06-02 14:20:00,35.77,35.78,35.75,35.76,33394.0,22.8459,22.8523,22.8331,22.8395,33394.0
2017-06-02 14:25:00,35.76,35.8,35.76,35.77,40893.0,22.8395,22.865,22.8395,22.8459,40893.0
2017-06-02 14:30:00,35.77,35.8,35.77,35.8,80428.0,22.8459,22.865,22.8459,22.865,80428.0
2017-06-02 14:35:00,35.8,35.8,35.78,35.79,57157.0,22.865,22.865,22.8523,22.8586,57157.0
2017-06-02 14:40:00,35.79,35.81,35.78,35.81,63168.0,22.8586,22.8714,22.8523,22.8714,63168.0
2017-06-02 14:45:00,35.81,35.85,35.81,35.82,32426.0,22.8714,22.897,22.8714,22.8778,32426.0
2017-06-02 14:50:00,35.83,35.85,35.82,35.83,31025.0,22.8842,22.897,22.8778,22.8842,31025.0
2017-06-02 14:55:00,35.84,35.86,35.83,35.86,43308.0,22.8906,22.9033,22.8842,22.9033,43308.0
2017-06-02 15:00:00,35.85,35.88,35.84,35.85,53782.0,22.897,22.9161,22.8906,22.897,53782.0
2017-06-02 15:05:00,35.86,35.87,35.85,35.86,29049.0,22.9033,22.9097,22.897,22.9033,29049.0
2017-06-02 15:10:00,35.86,35.86,35.84,35.86,36823.0,22.9033,22.9033,22.8906,22.9033,36823.0
2017-06-02 15:15:00,35.86,35.87,35.85,35.85,22589.0,22.9033,22.9097,22.897,22.897,22589.0
2017-06-02 15:20:00,35.84,35.88,35.84,35.88,27679.0,22.8906,22.9161,22.8906,22.9161,27679.0
2017-06-02 15:25:00,35.88,35.88,35.85,35.86,44151.0,22.9161,22.9161,22.897,22.9033,44151.0
2017-06-02 15:30:00,35.86,35.88,35.85,35.88,30764.0,22.9033,22.9161,22.897,22.9161,30764.0
2017-06-02 15:35:00,35.88,35.91,35.87,35.9,56864.0,22.9161,22.9353,22.9097,22.9289,56864.0
2017-06-02 15:40:00,35.9,35.91,35.89,35.89,50711.0,22.9289,22.9353,22.9225,22.9225,50711.0
2017-06-02 15:45:00,35.9,35.91,35.87,35.87,96858.0,22.9289,22.9353,22.9097,22.9097,96858.0
2017-06-02 15:50:00,35.88,35.88,35.85,35.86,97991.0,22.9161,22.9161,22.897,22.9033,97991.0
2017-06-02 15:55:00,35.86,35.91,35.85,35.91,204619.0,22.9033,22.9353,22.897,22.9353,204619.0
2017-06-05 09:30:00,35.91,35.96,35.9,35.91,111058.0,22.9353,22.9672,22.9289,22.9353,111058.0
2017-06-05 09:35:00,35.9,35.95,35.9,35.94,120454.0,22.9289,22.9608,22.9289,22.9544,120454.0
2017-06-05 09:40:00,35.94,35.97,35.93,35.93,60289.0,22.9544,22.9736,22.9481,22.9481,60289.0
2017-06-05 09:45:00,35.94,35.96,35.92,35.92,56337.0,22.9544,22.9672,22.9417,22.9417,56337.0
2017-06-05 09:50:00,35.93,35.97,35.93,35.95,34460.0,22.9481,22.9736,22.9481,22.9608,34460.0
2017-06-05 09:55:00,35.95,36.0,35.91,35.99,51996.0,22.9608,22.9928,22.9353,22.9864,51996.0
2017-06-05 10:00:00,35.99,36.03,35.98,35.98,73919.0,22.9864,23.0119,22.98,22.98,73919.0
2017-06-05 10:05:00,35.98,36.02,35.97,36.0,129364.0,22.98,23.0055,22.9736,22.9928,129364.0
2017-06-05 10:10:00,35.99,35.99,35.96,35.98,32071.0,22.9864,22.9864,22.9672,22.98,32071.0
2017-06-05 10:15:00,35.98,35.99,35.93,35.96,43866.0,22.98,22.9864,22.9481,22.9672,43866.0
2017-06-05 10:20:00,35.95,35.96,35.93,35.94,35877.0,22.9608,22.9672,22.9481,22.9544,35877.0
2017-06-05 10:25:00,35.95,36.01,35.94,36.0,44849.0,22.9608,22.9991,22.9544,22.9928,44849.0
2017-06-05 10:30:00,36.01,36.01,35.98,35.98,35631.0,22.9991,22.9991,22.98,22.98,35631.0
2017-06-05 10:35:00,35.98,36.01,35.97,35.97,39081.0,22.98,22.9991,22.9736,22.9736,39081.0
2017-06-05 10:40:00,35.98,36.0,35.97,36.0,27717.0,22.98,22.9928,22.9736,22.9928,27717.0
2017-06-05 10:45:00,36.01,36.01,35.97,36.0,33889.0,22.9991,22.9991,22.9736,22.9928,33889.0
2017-06-05 10:50:00,35.99,36.0,35.97,35.98,42765.0,22.9864,22.9928,22.9736,22.98,42765.0
2017-06-05 10:55:00,35.98,35.99,35.94,35.94,81605.0,22.98,22.9864,22.9544,22.9544,81605.0
2017-06-05 11:00:00,35.94,35.94,35.89,35.9,63517.0,22.9544,22.9544,22.9225,22.9289,63517.0
2017-06-05 11:05:00,35.91,35.93,35.9,35.93,48349.0,22.9353,22.9481,22.9289,22.9481,48349.0
2017-06-05 11:10:00,35.92,35.92,35.9,35.91,81890.0,22.9417,22.9417,22.9289,22.9353,81890.0
2017-06-05 11:15:00,35.91,35.95,35.91,35.93,28190.0,22.9353,22.9608,22.9353,22.9481,28190.0
2017-06-05 11:20:00,35.94,35.98,35.93,35.97,54157.0,22.9544,22.98,22.9481,22.9736,54157.0
2017-06-05 11:25:00,35.96,35.97,35.9,35.95,76929.0,22.9672,22.9736,22.9289,22.9608,76929.0
2017-06-05 11:30:00,35.95,35.98,35.93,35.97,105819.0,22.9608,22.98,22.9481,22.9736,105819.0
2017-06-05 11:35:00,35.97,35.97,35.94,35.97,41279.0,22.9736,22.9736,22.9544,22.9736,41279.0
2017-06-05 11:40:00,35.97,35.99,35.96,35.96,19081.0,22.9736,22.9864,22.9672,22.9672,19081.0
2017-06-05 11:45:00,35.97,35.99,35.95,35.96,26559.0,22.9736,22.9864,22.9608,22.9672,26559.0
2017-06-05 11:50:00,35.96,36.0,35.96,36.0,16843.0,22.9672,22.9928,22.9672,22.9928,16843.0
2017-06-05 11:55:00,36.0,36.01,35.99,36.0,25509.0,22.9928,22.9991,22.9864,22.9928,25509.0
2017-06-05 12:00:00,36.0,36.04,35.99,36.03,23847.0,22.9928,23.0183,22.9864,23.0119,23847.0
2017-06-05 12:05:00,36.03,36.07,36.03,36.07,40557.0,23.0119,23.0375,23.0119,23.0375,40557.0
2017-06-05 12:10:00,36.07,36.09,36.06,36.08,28802.0,23.0375,23.0502,23.0311,23.0439,28802.0
2017-06-05 12:15:00,36.08,36.1,36.07,36.09,26425.0,23.0439,23.0566,23.0375,23.0502,26425.0
2017-06-05 12:20:00,36.09,36.11,36.08,36.09,33434.0,23.0502,23.063,23.0439,23.0502,33434.0
2017-06-05 12:25:00,36.09,36.11,36.09,36.1,27918.0,23.0502,23.063,23.0502,23.0566,27918.0
2017-06-05 12:30:00,36.11,36.11,36.09,36.1,10612.0,23.063,23.063,23.0502,23.0566,10612.0
2017-06-05 12:35:00,36.09,36.11,36.09,36.09,14909.0,23.0502,23.063,23.0502,23.0502,14909.0
2017-06-05 12:40:00,36.1,36.11,36.08,36.11,23741.0,23.0566,23.063,23.0439,23.063,23741.0
2017-06-05 12:45:00,36.11,36.12,36.08,36.11,67570.0,23.063,23.0694,23.0439,23.063,67570.0
2017-06-05 12:50:00,36.1,36.12,36.07,36.08,81189.0,23.0566,23.0694,23.0375,23.0439,81189.0
2017-06-05 12:55:00,36.08,36.08,36.05,36.05,69216.0,23.0439,23.0439,23.0247,23.0247,69216.0
2017-06-05 13:00:00,36.05,36.1,36.05,36.09,86001.0,23.0247,23.0566,23.0247,23.0502,86001.0
2017-06-05 13:05:00,36.08,36.09,36.06,36.09,19929.0,23.0439,23.0502,23.0311,23.0502,19929.0
2017-06-05 13:10:00,36.09,36.14,36.09,36.13,49134.0,23.0502,23.0822,23.0502,23.0758,49134.0
2017-06-05 13:15:00,36.12,36.13,36.1,36.11,11855.0,23.0694,23.0758,23.0566,23.063,11855.0
2017-06-05 13:20:00,36.11,36.13,36.11,36.13,15959.0,23.063,23.0758,23.063,23.0758,15959.0
2017-06-05 13:25:00,36.12,36.14,36.1,36.14,26778.0,23.0694,23.0822,23.0566,23.0822,26778.0
2017-06-05 13:30:00,36.14,36.14,36.1,36.11,10234.0,23.0822,23.0822,23.0566,23.063,10234.0
2017-06-05 13:35:00,36.11,36.13,36.11,36.12,13382.0,23.063,23.0758,23.063,23.0694,13382.0
2017-06-05 13:40:00,36.13,36.13,36.09,36.11,44927.0,23.0758,23.0758,23.0502,23.063,44927.0
2017-06-05 13:45:00,36.11,36.12,36.1,36.11,9520.0,23.063,23.0694,23.0566,23.063,9520.0
2017-06-05 13:50:00,36.11,36.12,36.1,36.11,5226.0,23.063,23.0694,23.0566,23.063,5226.0
2017-06-05 13:55:00,36.11,36.13,36.1,36.12,18295.0,23.063,23.0758,23.0566,23.0694,18295.0
2017-06-05 14:00:00,36.13,36.14,36.12,36.13,15116.0,23.0758,23.0822,23.0694,23.0758,15116.0
2017-06-05 14:05:00,36.13,36.14,36.11,36.11,16783.0,23.0758,23.0822,23.063,23.063,16783.0
2017-06-05 14:10:00,36.1,36.11,36.09,36.09,21030.0,23.0566,23.063,23.0502,23.0502,21030.0
2017-06-05 14:15:00,36.09,36.12,36.09,36.09,19096.0,23.0502,23.0694,23.0502,23.0502,19096.0
2017-06-05 14:20:00,36.1,36.13,36.09,36.12,48930.0,23.0566,23.0758,23.0502,23.0694,48930.0
2017-06-05 14:25:00,36.13,36.13,36.08,36.08,71798.0,23.0758,23.0758,23.0439,23.0439,71798.0
2017-06-05 14:30:00,36.08,36.1,36.06,36.07,52255.0,23.0439,23.0566,23.0311,23.0375,52255.0
2017-06-05 14:35:00,36.07,36.12,36.07,36.12,20890.0,23.0375,23.0694,23.0375,23.0694,20890.0
2017-06-05 14:40:00,36.11,36.12,36.11,36.11,10634.0,23.063,23.0694,23.063,23.063,10634.0
2017-06-05 14:45:00,36.11,36.12,36.1,36.11,12140.0,23.063,23.0694,23.0566,23.063,12140.0
2017-06-05 14:50:00,36.11,36.12,36.1,36.11,11354.0,23.063,23.0694,23.0566,23.063,11354.0
2017-06-05 14:55:00,36.11,36.12,36.1,36.11,13805.0,23.063,23.0694,23.0566,23.063,13805.0
2017-06-05 15:00:00,36.12,36.14,36.11,36.12,28242.0,23.0694,23.0822,23.063,23.0694,28242.0
2017-06-05 15:05:00,36.12,36.14,36.11,36.13,22237.0,23.0694,23.0822,23.063,23.0758,22237.0
2017-06-05 15:10:00,36.12,36.14,36.11,36.12,26902.0,23.0694,23.0822,23.063,23.0694,26902.0
2017-06-05 15:15:00,36.13,36.13,36.11,36.12,39768.0,23.0758,23.0758,23.063,23.0694,39768.0
2017-06-05 15:20:00,36.12,36.13,36.1,36.11,16532.0,23.0694,23.0758,23.0566,23.063,16532.0
2017-06-05 15:25:00,36.12,36.14,36.11,36.13,96012.0,23.0694,23.0822,23.063,23.0758,96012.0
2017-06-05 15:30:00,36.13,36.13,36.11,36.12,33493.0,23.0758,23.0758,23.063,23.0694,33493.0
2017-06-05 15:35:00,36.12,36.13,36.1,36.1,47411.0,23.0694,23.0758,23.0566,23.0566,47411.0
2017-06-05 15:40:00,36.11,36.11,36.08,36.08,44827.0,23.063,23.063,23.0439,23.0439,44827.0
2017-06-05 15:45:00,36.08,36.09,36.07,36.08,42132.0,23.0439,23.0502,23.0375,23.0439,42132.0
2017-06-05 15:50:00,36.08,36.09,36.05,36.08,71121.0,23.0439,23.0502,23.0247,23.0439,71121.0
2017-06-05 15:55:00,36.08,36.09,36.06,36.08,150043.0,23.0439,23.0502,23.0311,23.0439,150043.0
2017-06-06 09:30:00,35.85,35.91,35.81,35.85,171781.0,22.897,22.9353,22.8714,22.897,171781.0
2017-06-06 09:35:00,35.84,35.86,35.81,35.81,50124.0,22.8906,22.9033,22.8714,22.8714,50124.0
2017-06-06 09:40:00,35.8,35.83,35.79,35.81,41920.0,22.865,22.8842,22.8586,22.8714,41920.0
2017-06-06 09:45:00,35.82,35.82,35.78,35.81,174101.0,22.8778,22.8778,22.8523,22.8714,174101.0
2017-06-06 09:50:00,35.82,35.85,35.79,35.84,76316.0,22.8778,22.897,22.8586,22.8906,76316.0
2017-06-06 09:55:00,35.84,35.86,35.82,35.85,85837.0,22.8906,22.9033,22.8778,22.897,85837.0
2017-06-06 10:00:00,35.85,35.9,35.84,35.9,59350.0,22.897,22.9289,22.8906,22.9289,59350.0
2017-06-06 10:05:00,35.9,35.91,35.87,35.88,47590.0,22.9289,22.9353,22.9097,22.9161,47590.0
2017-06-06 10:10:00,35.88,35.9,35.86,35.89,54227.0,22.9161,22.9289,22.9033,22.9225,54227.0
2017-06-06 10:15:00,35.88,35.91,35.88,35.89,42057.0,22.9161,22.9353,22.9161,22.9225,42057.0
2017-06-06 10:20:00,35.9,35.9,35.87,35.89,79702.0,22.9289,22.9289,22.9097,22.9225,79702.0
2017-06-06 10:25:00,35.9,35.92,35.89,35.92,48821.0,22.9289,22.9417,22.9225,22.9417,48821.0
2017-06-06 10:30:00,35.92,35.92,35.88,35.9,45704.0,22.9417,22.9417,22.9161,22.9289,45704.0
2017-06-06 10:35:00,35.9,35.92,35.88,35.9,22138.0,22.9289,22.9417,22.9161,22.9289,22138.0
2017-06-06 10:40:00,35.89,35.91,35.87,35.9,18453.0,22.9225,22.9353,22.9097,22.9289,18453.0
2017-06-06 10:45:00,35.9,35.91,35.89,35.89,22090.0,22.9289,22.9353,22.9225,22.9225,22090.0
2017-06-06 10:50:00,35.9,35.9,35.85,35.86,82452.0,22.9289,22.9289,22.897,22.9033,82452.0
2017-06-06 10:55:00,35.86,35.89,35.85,35.89,74579.0,22.9033,22.9225,22.897,22.9225,74579.0
2017-06-06 11:00:00,35.9,35.9,35.87,35.89,57745.0,22.9289,22.9289,22.9097,22.9225,57745.0
2017-06-06 11:05:00,35.89,35.9,35.87,35.89,58560.0,22.9225,22.9289,22.9097,22.9225,58560.0
2017-06-06 11:10:00,35.9,35.94,35.89,35.94,36364.0,22.9289,22.9544,22.9225,22.9544,36364.0
2017-06-06 11:15:00,35.95,35.95,35.92,35.94,27567.0,22.9608,22.9608,22.9417,22.9544,27567.0
2017-06-06 11:20:00,35.94,35.94,35.91,35.92,31801.0,22.9544,22.9544,22.9353,22.9417,31801.0
2017-06-06 11:25:00,35.92,35.93,35.88,35.92,82313.0,22.9417,22.9481,22.9161,22.9417,82313.0
2017-06-06 11:30:00,35.92,35.94,35.9,35.93,63945.0,22.9417,22.9544,22.9289,22.9481,63945.0
2017-06-06 11:35:00,35.93,35.99,35.92,35.98,43869.0,22.9481,22.9864,22.9417,22.98,43869.0
2017-06-06 11:40:00,35.98,36.01,35.97,35.98,46194.0,22.98,22.9991,22.9736,22.98,46194.0
2017-06-06 11:45:00,35.98,36.01,35.98,35.98,32115.0,22.98,22.9991,22.98,22.98,32115.0
2017-06-06 11:50:00,35.99,35.99,35.95,35.96,35924.0,22.9864,22.9864,22.9608,22.9672,35924.0
2017-06-06 11:55:00,35.96,35.98,35.95,35.95,19181.0,22.9672,22.98,22.9608,22.9608,19181.0
2017-06-06 12:00:00,35.95,35.96,35.92,35.93,31898.0,22.9608,22.9672,22.9417,22.9481,31898.0
2017-06-06 12:05:00,35.93,35.96,35.93,35.96,23679.0,22.9481,22.9672,22.9481,22.9672,23679.0
2017-06-06 12:10:00,35.97,36.01,35.94,36.0,25251.0,22.9736,22.9991,22.9544,22.9928,25251.0
2017-06-06 12:15:00,35.99,36.02,35.98,36.0,22214.0,22.9864,23.0055,22.98,22.9928,22214.0
2017-06-06 12:20:00,36.0,36.01,35.98,35.99,21274.0,22.9928,22.9991,22.98,22.9864,21274.0
2017-06-06 12:25:00,35.99,36.02,35.98,35.99,32545.0,22.9864,23.0055,22.98,22.9864,32545.0
2017-06-06 12:30:00,36.0,36.01,35.99,36.0,26829.0,22.9928,22.9991,22.9864,22.9928,26829.0
2017-06-06 12:35:00,36.0,36.01,35.98,36.01,33608.0,22.9928,22.9991,22.98,22.9991,33608.0
2017-06-06 12:40:00,36.01,36.04,36.01,36.02,36483.0,22.9991,23.0183,22.9991,23.0055,36483.0
2017-06-06 12:45:00,36.02,36.05,36.01,36.02,66071.0,23.0055,23.0247,22.9991,23.0055,66071.0
2017-06-06 12:50:00,36.02,36.03,36.01,36.02,39692.0,23.0055,23.0119,22.9991,23.0055,39692.0
2017-06-06 12:55:00,36.02,36.03,36.01,36.01,13530.0,23.0055,23.0119,22.9991,22.9991,13530.0
2017-06-06 13:00:00,36.02,36.02,35.99,36.01,33707.0,23.0055,23.0055,22.9864,22.9991,33707.0
2017-06-06 13:05:00,36.01,36.04,36.0,36.03,24684.0,22.9991,23.0183,22.9928,23.0119,24684.0
2017-06-06 13:10:00,36.04,36.04,36.01,36.04,28676.0,23.0183,23.0183,22.9991,23.0183,28676.0
2017-06-06 13:15:00,36.04,36.05,36.03,36.03,12325.0,23.0183,23.0247,23.0119,23.0119,12325.0
2017-06-06 13:20:00,36.04,36.06,36.03,36.03,16220.0,23.0183,23.0311,23.0119,23.0119,16220.0
2017-06-06 13:25:00,36.03,36.06,36.03,36.05,13080.0,23.0119,23.0311,23.0119,23.0247,13080.0
2017-06-06 13:30:00,36.05,36.06,36.01,36.02,34254.0,23.0247,23.0311,22.9991,23.0055,34254.0
2017-06-06 13:35:00,36.02,36.03,35.99,36.01,37522.0,23.0055,23.0119,22.9864,22.9991,37522.0
2017-06-06 13:40:00,36.01,36.01,35.99,35.99,22875.0,22.9991,22.9991,22.9864,22.9864,22875.0
2017-06-06 13:45:00,36.0,36.02,35.98,36.02,22997.0,22.9928,23.0055,22.98,23.0055,22997.0
2017-06-06 13:50:00,36.01,36.02,36.0,36.01,30590.0,22.9991,23.0055,22.9928,22.9991,30590.0
2017-06-06 13:55:00,36.01,36.04,36.0,36.04,24142.0,22.9991,23.0183,22.9928,23.0183,24142.0
2017-06-06 14:00:00,36.04,36.09,36.03,36.09,54475.0,23.0183,23.0502,23.0119,23.0502,54475.0
2017-06-06 14:05:00,36.09,36.11,36.08,36.11,41135.0,23.0502,23.063,23.0439,23.063,41135.0
2017-06-06 14:10:00,36.11,36.15,36.11,36.15,41409.0,23.063,23.0886,23.063,23.0886,41409.0
2017-06-06 14:15:00,36.15,36.18,36.14,36.18,66804.0,23.0886,23.1077,23.0822,23.1077,66804.0
2017-06-06 14:20:00,36.18,36.19,36.17,36.18,48418.0,23.1077,23.1141,23.1013,23.1077,48418.0
2017-06-06 14:25:00,36.18,36.19,36.16,36.18,44155.0,23.1077,23.1141,23.095,23.1077,44155.0
2017-06-06 14:30:00,36.18,36.19,36.16,36.19,49804.0,23.1077,23.1141,23.095,23.1141,49804.0
2017-06-06 14:35:00,36.18,36.19,36.15,36.15,24473.0,23.1077,23.1141,23.0886,23.0886,24473.0
2017-06-06 14:40:00,36.16,36.18,36.15,36.16,34784.0,23.095,23.1077,23.0886,23.095,34784.0
2017-06-06 14:45:00,36.16,36.18,36.15,36.18,39064.0,23.095,23.1077,23.0886,23.1077,39064.0
2017-06-06 14:50:00,36.18,36.21,36.18,36.2,47105.0,23.1077,23.1269,23.1077,23.1205,47105.0
2017-06-06 14:55:00,36.2,36.22,36.19,36.2,51470.0,23.1205,23.1333,23.1141,23.1205,51470.0
2017-06-06 15:00:00,36.2,36.24,36.19,36.22,52665.0,23.1205,23.146,23.1141,23.1333,52665.0
2017-06-06 15:05:00,36.23,36.23,36.16,36.16,37550.0,23.1397,23.1397,23.095,23.095,37550.0
2017-06-06 15:10:00,36.16,36.17,36.14,36.16,34302.0,23.095,23.1013,23.0822,23.095,34302.0
2017-06-06 15:15:00,36.16,36.19,36.16,36.18,58192.0,23.095,23.1141,23.095,23.1077,58192.0
2017-06-06 15:20:00,36.18,36.2,36.17,36.19,27947.0,23.1077,23.1205,23.1013,23.1141,27947.0
2017-06-06 15:25:00,36.19,36.21,36.18,36.19,46173.0,23.1141,23.1269,23.1077,23.1141,46173.0
2017-06-06 15:30:00,36.19,36.19,36.16,36.18,63783.0,23.1141,23.1141,23.095,23.1077,63783.0
2017-06-06 15:35:00,36.18,36.19,36.17,36.19,56288.0,23.1077,23.1141,23.1013,23.1141,56288.0
2017-06-06 15:40:00,36.19,36.2,36.18,36.19,78874.0,23.1141,23.1205,23.1077,23.1141,78874.0
2017-06-06 15:45:00,36.18,36.22,36.18,36.22,104760.0,23.1077,23.1333,23.1077,23.1333,104760.0
2017-06-06 15:50:00,36.22,36.23,36.21,36.23,129095.0,23.1333,23.1397,23.1269,23.1397,129095.0
2017-06-06 15:55:00,36.23,36.26,36.22,36.23,253263.0,23.1397,23.1588,23.1333,23.1397,253263.0
2017-06-07 09:30:00,35.84,35.88,35.83,35.86,254956.0,22.8906,22.9161,22.8842,22.9033,254956.0
2017-06-07 09:35:00,35.87,35.88,35.84,35.86,280628.0,22.9097,22.9161,22.8906,22.9033,280628.0
2017-06-07 09:40:00,35.86,35.87,35.83,35.84,460227.0,22.9033,22.9097,22.8842,22.8906,460227.0
2017-06-07 09:45:00,35.84,35.85,35.79,35.82,245693.0,22.8906,22.897,22.8586,22.8778,245693.0
2017-06-07 09:50:00,35.81,35.87,35.79,35.86,287501.0,22.8714,22.9097,22.8586,22.9033,287501.0
2017-06-07 09:55:00,35.86,35.9,35.85,35.9,68338.0,22.9033,22.9289,22.897,22.9289,68338.0
2017-06-07 10:00:00,35.9,35.93,35.9,35.9,46682.0,22.9289,22.9481,22.9289,22.9289,46682.0
2017-06-07 10:05:00,35.9,35.91,35.88,35.9,70048.0,22.9289,22.9353,22.9161,22.9289,70048.0
2017-06-07 10:10:00,35.91,35.94,35.89,35.9,37172.0,22.9353,22.9544,22.9225,22.9289,37172.0
2017-06-07 10:15:00,35.89,35.9,35.85,35.87,54401.0,22.9225,22.9289,22.897,22.9097,54401.0
2017-06-07 10:20:00,35.87,35.88,35.85,35.86,106318.0,22.9097,22.9161,22.897,22.9033,106318.0
2017-06-07 10:25:00,35.85,35.87,35.84,35.85,56063.0,22.897,22.9097,22.8906,22.897,56063.0
2017-06-07 10:30:00,35.83,35.84,35.62,35.64,306735.0,22.8842,22.8906,22.7501,22.7628,306735.0
2017-06-07 10:35:00,35.64,35.64,35.55,35.56,284468.0,22.7628,22.7628,22.7054,22.7117,284468.0
2017-06-07 10:40:00,35.55,35.57,35.52,35.52,166007.0,22.7054,22.7181,22.6862,22.6862,166007.0
2017-06-07 10:45:00,35.53,35.55,35.49,35.51,233184.0,22.6926,22.7054,22.667,22.6798,233184.0
2017-06-07 10:50:00,35.51,35.56,35.48,35.55,72652.0,22.6798,22.7117,22.6606,22.7054,72652.0
2017-06-07 10:55:00,35.55,35.58,35.54,35.57,61349.0,22.7054,22.7245,22.699,22.7181,61349.0
2017-06-07 11:00:00,35.56,35.6,35.55,35.59,47197.0,22.7117,22.7373,22.7054,22.7309,47197.0
2017-06-07 11:05:00,35.6,35.65,35.6,35.63,106343.0,22.7373,22.7692,22.7373,22.7564,106343.0
2017-06-07 11:10:00,35.63,35.67,35.62,35.67,67498.0,22.7564,22.782,22.7501,22.782,67498.0
2017-06-07 11:15:00,35.66,35.67,35.63,35.63,28848.0,22.7756,22.782,22.7564,22.7564,28848.0
2017-06-07 11:20:00,35.63,35.64,35.59,35.6,44767.0,22.7564,22.7628,22.7309,22.7373,44767.0
2017-06-07 11:25:00,35.59,35.6,35.53,35.55,52946.0,22.7309,22.7373,22.6926,22.7054,52946.0
2017-06-07 11:30:00,35.55,35.56,35.51,35.51,59574.0,22.7054,22.7117,22.6798,22.6798,59574.0
2017-06-07 11:35:00,35.51,35.51,35.49,35.5,63412.0,22.6798,22.6798,22.667,22.6734,63412.0
2017-06-07 11:40:00,35.5,35.52,35.47,35.48,50219.0,22.6734,22.6862,22.6543,22.6606,50219.0
2017-06-07 11:45:00,35.48,35.5,35.46,35.49,35014.0,22.6606,22.6734,22.6479,22.667,35014.0
2017-06-07 11:50:00,35.48,35.49,35.45,35.46,37942.0,22.6606,22.667,22.6415,22.6479,37942.0
2017-06-07 11:55:00,35.46,35.47,35.43,35.45,75988.0,22.6479,22.6543,22.6287,22.6415,75988.0
2017-06-07 12:00:00,35.45,35.45,35.42,35.44,77259.0,22.6415,22.6415,22.6223,22.6351,77259.0
2017-06-07 12:05:00,35.44,35.48,35.43,35.47,84531.0,22.6351,22.6606,22.6287,22.6543,84531.0
2017-06-07 12:10:00,35.47,35.48,35.44,35.44,21944.0,22.6543,22.6606,22.6351,22.6351,21944.0
2017-06-07 12:15:00,35.45,35.45,35.41,35.41,102851.0,22.6415,22.6415,22.6159,22.6159,102851.0
2017-06-07 12:20:00,35.41,35.42,35.4,35.41,47142.0,22.6159,22.6223,22.6095,22.6159,47142.0
2017-06-07 12:25:00,35.4,35.42,35.4,35.41,34700.0,22.6095,22.6223,22.6095,22.6159,34700.0
2017-06-07 12:30:00,35.4,35.41,35.37,35.39,88984.0,22.6095,22.6159,22.5904,22.6032,88984.0
2017-06-07 12:35:00,35.39,35.4,35.36,35.39,25613.0,22.6032,22.6095,22.584,22.6032,25613.0
2017-06-07 12:40:00,35.39,35.41,35.39,35.4,29748.0,22.6032,22.6159,22.6032,22.6095,29748.0
2017-06-07 12:45:00,35.4,35.41,35.39,35.4,16989.0,22.6095,22.6159,22.6032,22.6095,16989.0
2017-06-07 12:50:00,35.4,35.41,35.37,35.4,29729.0,22.6095,22.6159,22.5904,22.6095,29729.0
2017-06-07 12:55:00,35.41,35.42,35.4,35.42,14845.0,22.6159,22.6223,22.6095,22.6223,14845.0
2017-06-07 13:00:00,35.42,35.43,35.4,35.42,30260.0,22.6223,22.6287,22.6095,22.6223,30260.0
2017-06-07 13:05:00,35.43,35.43,35.41,35.43,24978.0,22.6287,22.6287,22.6159,22.6287,24978.0
2017-06-07 13:10:00,35.42,35.44,35.42,35.42,15591.0,22.6223,22.6351,22.6223,22.6223,15591.0
2017-06-07 13:15:00,35.42,35.43,35.36,35.38,123874.0,22.6223,22.6287,22.584,22.5968,123874.0
2017-06-07 13:20:00,35.38,35.4,35.36,35.4,69681.0,22.5968,22.6095,22.584,22.6095,69681.0
2017-06-07 13:25:00,35.4,35.43,35.39,35.4,80271.0,22.6095,22.6287,22.6032,22.6095,80271.0
2017-06-07 13:30:00,35.4,35.41,35.39,35.39,55096.0,22.6095,22.6159,22.6032,22.6032,55096.0
2017-06-07 13:35:00,35.39,35.4,35.36,35.37,20151.0,22.6032,22.6095,22.584,22.5904,20151.0
2017-06-07 13:40:00,35.37,35.39,35.36,35.37,49006.0,22.5904,22.6032,22.584,22.5904,49006.0
2017-06-07 13:45:00,35.38,35.4,35.37,35.39,49709.0,22.5968,22.6095,22.5904,22.6032,49709.0
2017-06-07 13:50:00,35.39,35.4,35.37,35.38,47163.0,22.6032,22.6095,22.5904,22.5968,47163.0
2017-06-07 13:55:00,35.38,35.41,35.37,35.39,31091.0,22.5968,22.6159,22.5904,22.6032,31091.0
2017-06-07 14:00:00,35.4,35.4,35.38,35.39,13098.0,22.6095,22.6095,22.5968,22.6032,13098.0
2017-06-07 14:05:00,35.38,35.41,35.37,35.37,28088.0,22.5968,22.6159,22.5904,22.5904,28088.0
2017-06-07 14:10:00,35.38,35.41,35.37,35.4,37010.0,22.5968,22.6159,22.5904,22.6095,37010.0
2017-06-07 14:15:00,35.4,35.44,35.39,35.44,42000.0,22.6095,22.6351,22.6032,22.6351,42000.0
2017-06-07 14:20:00,35.45,35.45,35.39,35.42,29005.0,22.6415,22.6415,22.6032,22.6223,29005.0
2017-06-07 14:25:00,35.41,35.43,35.39,35.43,61717.0,22.6159,22.6287,22.6032,22.6287,61717.0
2017-06-07 14:30:00,35.43,35.48,35.43,35.47,37103.0,22.6287,22.6606,22.6287,22.6543,37103.0
2017-06-07 14:35:00,35.47,35.49,35.46,35.48,32606.0,22.6543,22.667,22.6479,22.6606,32606.0
2017-06-07 14:40:00,35.49,35.49,35.45,35.48,28152.0,22.667,22.667,22.6415,22.6606,28152.0
2017-06-07 14:45:00,35.48,35.51,35.47,35.5,46340.0,22.6606,22.6798,22.6543,22.6734,46340.0
2017-06-07 14:50:00,35.51,35.51,35.47,35.47,23195.0,22.6798,22.6798,22.6543,22.6543,23195.0
2017-06-07 14:55:00,35.48,35.5,35.47,35.48,38632.0,22.6606,22.6734,22.6543,22.6606,38632.0
2017-06-07 15:00:00,35.48,35.49,35.44,35.47,53268.0,22.6606,22.667,22.6351,22.6543,53268.0
2017-06-07 15:05:00,35.47,35.49,35.46,35.48,31302.0,22.6543,22.667,22.6479,22.6606,31302.0
2017-06-07 15:10:00,35.48,35.49,35.45,35.49,45385.0,22.6606,22.667,22.6415,22.667,45385.0
2017-06-07 15:15:00,35.49,35.5,35.45,35.45,26801.0,22.667,22.6734,22.6415,22.6415,26801.0
2017-06-07 15:20:00,35.45,35.48,35.45,35.47,23471.0,22.6415,22.6606,22.6415,22.6543,23471.0
2017-06-07 15:25:00,35.47,35.48,35.45,35.48,47759.0,22.6543,22.6606,22.6415,22.6606,47759.0
2017-06-07 15:30:00,35.47,35.49,35.47,35.49,18009.0,22.6543,22.667,22.6543,22.667,18009.0
2017-06-07 15:35:00,35.48,35.49,35.46,35.47,26283.0,22.6606,22.667,22.6479,22.6543,26283.0
2017-06-07 15:40:00,35.46,35.49,35.44,35.49,75016.0,22.6479,22.667,22.6351,22.667,75016.0
2017-06-07 15:45:00,35.49,35.52,35.48,35.51,107482.0,22.667,22.6862,22.6606,22.6798,107482.0
2017-06-07 15:50:00,35.51,35.53,35.48,35.5,210935.0,22.6798,22.6926,22.6606,22.6734,210935.0
2017-06-07 15:55:00,35.5,35.51,35.43,35.44,586283.0,22.6734,22.6798,22.6287,22.6351,586283.0
2017-06-08 09:30:00,35.33,35.36,35.31,35.34,165368.0,22.5648,22.584,22.5521,22.5712,165368.0
2017-06-08 09:35:00,35.34,35.42,35.34,35.42,205931.0,22.5712,22.6223,22.5712,22.6223,205931.0
2017-06-08 09:40:00,35.42,35.47,35.38,35.46,160909.0,22.6223,22.6543,22.5968,22.6479,160909.0
2017-06-08 09:45:00,35.45,35.5,35.45,35.47,61653.0,22.6415,22.6734,22.6415,22.6543,61653.0
2017-06-08 09:50:00,35.47,35.47,35.39,35.43,77840.0,22.6543,22.6543,22.6032,22.6287,77840.0
2017-06-08 09:55:00,35.43,35.52,35.43,35.51,71448.0,22.6287,22.6862,22.6287,22.6798,71448.0
2017-06-08 10:00:00,35.51,35.54,35.48,35.51,56059.0,22.6798,22.699,22.6606,22.6798,56059.0
2017-06-08 10:05:00,35.51,35.55,35.49,35.49,77231.0,22.6798,22.7054,22.667,22.667,77231.0
2017-06-08 10:10:00,35.49,35.52,35.45,35.51,109615.0,22.667,22.6862,22.6415,22.6798,109615.0
2017-06-08 10:15:00,35.51,35.56,35.5,35.56,64785.0,22.6798,22.7117,22.6734,22.7117,64785.0
2017-06-08 10:20:00,35.56,35.56,35.5,35.5,61413.0,22.7117,22.7117,22.6734,22.6734,61413.0
2017-06-08 10:25:00,35.51,35.51,35.46,35.47,31927.0,22.6798,22.6798,22.6479,22.6543,31927.0
2017-06-08 10:30:00,35.46,35.51,35.45,35.48,44869.0,22.6479,22.6798,22.6415,22.6606,44869.0
2017-06-08 10:35:00,35.47,35.5,35.46,35.49,34073.0,22.6543,22.6734,22.6479,22.667,34073.0
2017-06-08 10:40:00,35.49,35.55,35.49,35.51,51451.0,22.667,22.7054,22.667,22.6798,51451.0
2017-06-08 10:45:00,35.52,35.55,35.5,35.52,38423.0,22.6862,22.7054,22.6734,22.6862,38423.0
2017-06-08 10:50:00,35.52,35.56,35.5,35.54,50847.0,22.6862,22.7117,22.6734,22.699,50847.0
2017-06-08 10:55:00,35.53,35.54,35.46,35.47,49139.0,22.6926,22.699,22.6479,22.6543,49139.0
2017-06-08 11:00:00,35.47,35.48,35.44,35.46,27829.0,22.6543,22.6606,22.6351,22.6479,27829.0
2017-06-08 11:05:00,35.45,35.46,35.41,35.41,40038.0,22.6415,22.6479,22.6159,22.6159,40038.0
2017-06-08 11:10:00,35.41,35.45,35.41,35.45,26871.0,22.6159,22.6415,22.6159,22.6415,26871.0
2017-06-08 11:15:00,35.45,35.45,35.4,35.4,46546.0,22.6415,22.6415,22.6095,22.6095,46546.0
2017-06-08 11:20:00,35.39,35.44,35.38,35.44,51527.0,22.6032,22.6351,22.5968,22.6351,51527.0
2017-06-08 11:25:00,35.42,35.43,35.4,35.41,30749.0,22.6223,22.6287,22.6095,22.6159,30749.0
2017-06-08 11:30:00,35.41,35.44,35.41,35.44,63647.0,22.6159,22.6351,22.6159,22.6351,63647.0
2017-06-08 11:35:00,35.44,35.45,35.42,35.45,73557.0,22.6351,22.6415,22.6223,22.6415,73557.0
2017-06-08 11:40:00,35.45,35.48,35.44,35.46,24442.0,22.6415,22.6606,22.6351,22.6479,24442.0
2017-06-08 11:45:00,35.46,35.46,35.43,35.45,38995.0,22.6479,22.6479,22.6287,22.6415,38995.0
2017-06-08 11:50:00,35.45,35.46,35.42,35.44,35199.0,22.6415,22.6479,22.6223,22.6351,35199.0
2017-06-08 11:55:00,35.44,35.47,35.43,35.47,56809.0,22.6351,22.6543,22.6287,22.6543,56809.0
2017-06-08 12:00:00,35.47,35.47,35.42,35.43,34793.0,22.6543,22.6543,22.6223,22.6287,34793.0
2017-06-08 12:05:00,35.42,35.43,35.39,35.39,40983.0,22.6223,22.6287,22.6032,22.6032,40983.0
2017-06-08 12:10:00,35.39,35.43,35.37,35.41,43624.0,22.6032,22.6287,22.5904,22.6159,43624.0
2017-06-08 12:15:00,35.41,35.45,35.41,35.45,31563.0,22.6159,22.6415,22.6159,22.6415,31563.0
2017-06-08 12:20:00,35.45,35.47,35.43,35.47,46393.0,22.6415,22.6543,22.6287,22.6543,46393.0
2017-06-08 12:25:00,35.47,35.49,35.44,35.45,33995.0,22.6543,22.667,22.6351,22.6415,33995.0
2017-06-08 12:30:00,35.45,35.48,35.44,35.45,25783.0,22.6415,22.6606,22.6351,22.6415,25783.0
2017-06-08 12:35:00,35.45,35.47,35.45,35.45,24056.0,22.6415,22.6543,22.6415,22.6415,24056.0
2017-06-08 12:40:00,35.45,35.46,35.43,35.44,17818.0,22.6415,22.6479,22.6287,22.6351,17818.0
2017-06-08 12:45:00,35.45,35.5,35.44,35.5,34147.0,22.6415,22.6734,22.6351,22.6734,34147.0
2017-06-08 12:50:00,35.5,35.51,35.48,35.48,28301.0,22.6734,22.6798,22.6606,22.6606,28301.0
2017-06-08 12:55:00,35.48,35.52,35.48,35.52,22681.0,22.6606,22.6862,22.6606,22.6862,22681.0
2017-06-08 13:00:00,35.51,35.52,35.46,35.46,40660.0,22.6798,22.6862,22.6479,22.6479,40660.0
2017-06-08 13:05:00,35.47,35.47,35.43,35.44,43406.0,22.6543,22.6543,22.6287,22.6351,43406.0
2017-06-08 13:10:00,35.44,35.46,35.43,35.43,19217.0,22.6351,22.6479,22.6287,22.6287,19217.0
2017-06-08 13:15:00,35.44,35.46,35.42,35.46,42097.0,22.6351,22.6479,22.6223,22.6479,42097.0
2017-06-08 13:20:00,35.45,35.46,35.43,35.44,19697.0,22.6415,22.6479,22.6287,22.6351,19697.0
2017-06-08 13:25:00,35.44,35.47,35.44,35.47,17296.0,22.6351,22.6543,22.6351,22.6543,17296.0
2017-06-08 13:30:00,35.47,35.48,35.45,35.47,46912.0,22.6543,22.6606,22.6415,22.6543,46912.0
2017-06-08 13:35:00,35.47,35.48,35.45,35.46,30278.0,22.6543,22.6606,22.6415,22.6479,30278.0
2017-06-08 13:40:00,35.45,35.48,35.45,35.45,19142.0,22.6415,22.6606,22.6415,22.6415,19142.0
2017-06-08 13:45:00,35.45,35.46,35.44,35.45,15134.0,22.6415,22.6479,22.6351,22.6415,15134.0
2017-06-08 13:50:00,35.44,35.45,35.42,35.42,18550.0,22.6351,22.6415,22.6223,22.6223,18550.0
2017-06-08 13:55:00,35.42,35.43,35.41,35.43,22242.0,22.6223,22.6287,22.6159,22.6287,22242.0
2017-06-08 14:00:00,35.42,35.43,35.4,35.41,28769.0,22.6223,22.6287,22.6095,22.6159,28769.0
2017-06-08 14:05:00,35.41,35.41,35.38,35.39,28179.0,22.6159,22.6159,22.5968,22.6032,28179.0
2017-06-08 14:10:00,35.39,35.41,35.38,35.41,30747.0,22.6032,22.6159,22.5968,22.6159,30747.0
2017-06-08 14:15:00,35.41,35.42,35.39,35.4,17691.0,22.6159,22.6223,22.6032,22.6095,17691.0
2017-06-08 14:20:00,35.39,35.44,35.39,35.43,62484.0,22.6032,22.6351,22.6032,22.6287,62484.0
2017-06-08 14:25:00,35.42,35.43,35.4,35.42,28950.0,22.6223,22.6287,22.6095,22.6223,28950.0
2017-06-08 14:30:00,35.42,35.48,35.42,35.47,40929.0,22.6223,22.6606,22.6223,22.6543,40929.0
2017-06-08 14:35:00,35.47,35.48,35.46,35.46,20528.0,22.6543,22.6606,22.6479,22.6479,20528.0
2017-06-08 14:40:00,35.46,35.48,35.44,35.45,44611.0,22.6479,22.6606,22.6351,22.6415,44611.0
2017-06-08 14:45:00,35.45,35.47,35.44,35.46,25336.0,22.6415,22.6543,22.6351,22.6479,25336.0
2017-06-08 14:50:00,35.47,35.47,35.43,35.44,24417.0,22.6543,22.6543,22.6287,22.6351,24417.0
2017-06-08 14:55:00,35.43,35.46,35.43,35.46,19752.0,22.6287,22.6479,22.6287,22.6479,19752.0
2017-06-08 15:00:00,35.45,35.46,35.44,35.45,23808.0,22.6415,22.6479,22.6351,22.6415,23808.0
2017-06-08 15:05:00,35.45,35.47,35.44,35.47,22462.0,22.6415,22.6543,22.6351,22.6543,22462.0
2017-06-08 15:10:00,35.47,35.47,35.46,35.47,26667.0,22.6543,22.6543,22.6479,22.6543,26667.0
2017-06-08 15:15:00,35.47,35.48,35.44,35.47,54546.0,22.6543,22.6606,22.6351,22.6543,54546.0
2017-06-08 15:20:00,35.47,35.47,35.45,35.47,22348.0,22.6543,22.6543,22.6415,22.6543,22348.0
2017-06-08 15:25:00,35.46,35.47,35.45,35.47,27299.0,22.6479,22.6543,22.6415,22.6543,27299.0
2017-06-08 15:30:00,35.47,35.48,35.46,35.47,28975.0,22.6543,22.6606,22.6479,22.6543,28975.0
2017-06-08 15:35:00,35.47,35.47,35.44,35.45,69361.0,22.6543,22.6543,22.6351,22.6415,69361.0
2017-06-08 15:40:00,35.45,35.45,35.4,35.41,59078.0,22.6415,22.6415,22.6095,22.6159,59078.0
2017-06-08 15:45:00,35.4,35.42,35.39,35.4,90490.0,22.6095,22.6223,22.6032,22.6095,90490.0
2017-06-08 15:50:00,35.39,35.41,35.39,35.4,124597.0,22.6032,22.6159,22.6032,22.6095,124597.0
2017-06-08 15:55:00,35.39,35.43,35.39,35.41,223971.0,22.6032,22.6287,22.6032,22.6159,223971.0
2017-06-09 09:30:00,35.39,35.46,35.37,35.45,139324.0,22.6032,22.6479,22.5904,22.6415,139324.0
2017-06-09 09:35:00,35.44,35.47,35.43,35.45,75474.0,22.6351,22.6543,22.6287,22.6415,75474.0
2017-06-09 09:40:00,35.45,35.47,35.41,35.42,52125.0,22.6415,22.6543,22.6159,22.6223,52125.0
2017-06-09 09:45:00,35.43,35.46,35.4,35.43,51773.0,22.6287,22.6479,22.6095,22.6287,51773.0
2017-06-09 09:50:00,35.44,35.46,35.41,35.46,38647.0,22.6351,22.6479,22.6159,22.6479,38647.0
2017-06-09 09:55:00,35.46,35.52,35.46,35.52,57304.0,22.6479,22.6862,22.6479,22.6862,57304.0
2017-06-09 10:00:00,35.51,35.52,35.48,35.51,133547.0,22.6798,22.6862,22.6606,22.6798,133547.0
2017-06-09 10:05:00,35.51,35.54,35.49,35.54,160575.0,22.6798,22.699,22.667,22.699,160575.0
2017-06-09 10:10:00,35.53,35.56,35.51,35.54,174429.0,22.6926,22.7117,22.6798,22.699,174429.0
2017-06-09 10:15:00,35.53,35.57,35.53,35.56,147119.0,22.6926,22.7181,22.6926,22.7117,147119.0
2017-06-09 10:20:00,35.55,35.58,35.55,35.56,69587.0,22.7054,22.7245,22.7054,22.7117,69587.0
2017-06-09 10:25:00,35.56,35.59,35.55,35.57,58107.0,22.7117,22.7309,22.7054,22.7181,58107.0
2017-06-09 10:30:00,35.56,35.6,35.56,35.59,42291.0,22.7117,22.7373,22.7117,22.7309,42291.0
2017-06-09 10:35:00,35.59,35.6,35.58,35.59,22200.0,22.7309,22.7373,22.7245,22.7309,22200.0
2017-06-09 10:40:00,35.59,35.59,35.55,35.57,57190.0,22.7309,22.7309,22.7054,22.7181,57190.0
2017-06-09 10:45:00,35.57,35.61,35.56,35.61,72209.0,22.7181,22.7437,22.7117,22.7437,72209.0
2017-06-09 10:50:00,35.61,35.65,35.61,35.64,51644.0,22.7437,22.7692,22.7437,22.7628,51644.0
2017-06-09 10:55:00,35.64,35.67,35.62,35.65,81508.0,22.7628,22.782,22.7501,22.7692,81508.0
2017-06-09 11:00:00,35.65,35.69,35.64,35.69,121580.0,22.7692,22.7948,22.7628,22.7948,121580.0
2017-06-09 11:05:00,35.69,35.73,35.68,35.7,71508.0,22.7948,22.8203,22.7884,22.8012,71508.0
2017-06-09 11:10:00,35.7,35.74,35.69,35.71,47637.0,22.8012,22.8267,22.7948,22.8075,47637.0
2017-06-09 11:15:00,35.71,35.77,35.71,35.77,61676.0,22.8075,22.8459,22.8075,22.8459,61676.0
2017-06-09 11:20:00,35.77,35.79,35.74,35.76,56065.0,22.8459,22.8586,22.8267,22.8395,56065.0
2017-06-09 11:25:00,35.76,35.77,35.73,35.76,39442.0,22.8395,22.8459,22.8203,22.8395,39442.0
2017-06-09 11:30:00,35.76,35.82,35.73,35.77,165277.0,22.8395,22.8778,22.8203,22.8459,165277.0
2017-06-09 11:35:00,35.76,35.77,35.7,35.72,77616.0,22.8395,22.8459,22.8012,22.8139,77616.0
2017-06-09 11:40:00,35.73,35.74,35.7,35.73,41713.0,22.8203,22.8267,22.8012,22.8203,41713.0
2017-06-09 11:45:00,35.74,35.78,35.74,35.77,62109.0,22.8267,22.8523,22.8267,22.8459,62109.0
2017-06-09 11:50:00,35.77,35.79,35.75,35.77,191788.0,22.8459,22.8586,22.8331,22.8459,191788.0
2017-06-09 11:55:00,35.76,35.8,35.76,35.78,45167.0,22.8395,22.865,22.8395,22.8523,45167.0
2017-06-09 12:00:00,35.78,35.81,35.77,35.77,49332.0,22.8523,22.8714,22.8459,22.8459,49332.0
2017-06-09 12:05:00,35.78,35.79,35.76,35.79,18424.0,22.8523,22.8586,22.8395,22.8586,18424.0
2017-06-09 12:10:00,35.79,35.79,35.74,35.76,26624.0,22.8586,22.8586,22.8267,22.8395,26624.0
2017-06-09 12:15:00,35.76,35.77,35.75,35.76,22396.0,22.8395,22.8459,22.8331,22.8395,22396.0
2017-06-09 12:20:00,35.75,35.77,35.74,35.74,31540.0,22.8331,22.8459,22.8267,22.8267,31540.0
2017-06-09 12:25:00,35.73,35.74,35.69,35.7,32302.0,22.8203,22.8267,22.7948,22.8012,32302.0
2017-06-09 12:30:00,35.7,35.71,35.69,35.7,24464.0,22.8012,22.8075,22.7948,22.8012,24464.0
2017-06-09 12:35:00,35.7,35.72,35.68,35.72,37030.0,22.8012,22.8139,22.7884,22.8139,37030.0
2017-06-09 12:40:00,35.72,35.74,35.71,35.73,43672.0,22.8139,22.8267,22.8075,22.8203,43672.0
2017-06-09 12:45:00,35.73,35.78,35.72,35.76,67066.0,22.8203,22.8523,22.8139,22.8395,67066.0
2017-06-09 12:50:00,35.76,35.79,35.75,35.78,19570.0,22.8395,22.8586,22.8331,22.8523,19570.0
2017-06-09 12:55:00,35.77,35.78,35.74,35.77,35525.0,22.8459,22.8523,22.8267,22.8459,35525.0
2017-06-09 13:00:00,35.76,35.77,35.73,35.73,32703.0,22.8395,22.8459,22.8203,22.8203,32703.0
2017-06-09 13:05:00,35.73,35.76,35.72,35.75,38308.0,22.8203,22.8395,22.8139,22.8331,38308.0
2017-06-09 13:10:00,35.76,35.78,35.75,35.77,72485.0,22.8395,22.8523,22.8331,22.8459,72485.0
2017-06-09 13:15:00,35.77,35.77,35.74,35.75,28483.0,22.8459,22.8459,22.8267,22.8331,28483.0
2017-06-09 13:20:00,35.74,35.75,35.72,35.72,13139.0,22.8267,22.8331,22.8139,22.8139,13139.0
2017-06-09 13:25:00,35.73,35.74,35.72,35.73,23765.0,22.8203,22.8267,22.8139,22.8203,23765.0
2017-06-09 13:30:00,35.72,35.73,35.7,35.73,57565.0,22.8139,22.8203,22.8012,22.8203,57565.0
2017-06-09 13:35:00,35.74,35.75,35.72,35.72,27968.0,22.8267,22.8331,22.8139,22.8139,27968.0
2017-06-09 13:40:00,35.72,35.72,35.69,35.7,72246.0,22.8139,22.8139,22.7948,22.8012,72246.0
2017-06-09 13:45:00,35.7,35.73,35.69,35.71,40527.0,22.8012,22.8203,22.7948,22.8075,40527.0
2017-06-09 13:50:00,35.71,35.73,35.69,35.73,53917.0,22.8075,22.8203,22.7948,22.8203,53917.0
2017-06-09 13:55:00,35.73,35.74,35.69,35.72,37546.0,22.8203,22.8267,22.7948,22.8139,37546.0
2017-06-09 14:00:00,35.72,35.74,35.67,35.67,41062.0,22.8139,22.8267,22.782,22.782,41062.0
2017-06-09 14:05:00,35.68,35.71,35.68,35.7,38034.0,22.7884,22.8075,22.7884,22.8012,38034.0
2017-06-09 14:10:00,35.7,35.76,35.7,35.74,48483.0,22.8012,22.8395,22.8012,22.8267,48483.0
2017-06-09 14:15:00,35.75,35.78,35.72,35.74,67174.0,22.8331,22.8523,22.8139,22.8267,67174.0
2017-06-09 14:20:00,35.74,35.75,35.71,35.73,71922.0,22.8267,22.8331,22.8075,22.8203,71922.0
2017-06-09 14:25:00,35.73,35.76,35.71,35.75,57142.0,22.8203,22.8395,22.8075,22.8331,57142.0
2017-06-09 14:30:00,35.76,35.78,35.75,35.77,61698.0,22.8395,22.8523,22.8331,22.8459,61698.0
2017-06-09 14:35:00,35.76,35.78,35.73,35.75,74342.0,22.8395,22.8523,22.8203,22.8331,74342.0
2017-06-09 14:40:00,35.74,35.78,35.73,35.77,57821.0,22.8267,22.8523,22.8203,22.8459,57821.0
2017-06-09 14:45:00,35.77,35.86,35.77,35.84,153710.0,22.8459,22.9033,22.8459,22.8906,153710.0
2017-06-09 14:50:00,35.84,35.87,35.75,35.77,154798.0,22.8906,22.9097,22.8331,22.8459,154798.0
2017-06-09 14:55:00,35.77,35.77,35.71,35.72,78397.0,22.8459,22.8459,22.8075,22.8139,78397.0
2017-06-09 15:00:00,35.72,35.75,35.69,35.69,44829.0,22.8139,22.8331,22.7948,22.7948,44829.0
2017-06-09 15:05:00,35.69,35.74,35.68,35.73,25924.0,22.7948,22.8267,22.7884,22.8203,25924.0
2017-06-09 15:10:00,35.73,35.74,35.71,35.72,20732.0,22.8203,22.8267,22.8075,22.8139,20732.0
2017-06-09 15:15:00,35.72,35.75,35.68,35.75,47483.0,22.8139,22.8331,22.7884,22.8331,47483.0
2017-06-09 15:20:00,35.75,35.83,35.74,35.82,73644.0,22.8331,22.8842,22.8267,22.8778,73644.0
2017-06-09 15:25:00,35.82,35.85,35.81,35.84,41622.0,22.8778,22.897,22.8714,22.8906,41622.0
2017-06-09 15:30:00,35.84,35.84,35.79,35.82,99004.0,22.8906,22.8906,22.8586,22.8778,99004.0
2017-06-09 15:35:00,35.83,35.83,35.79,35.81,65744.0,22.8842,22.8842,22.8586,22.8714,65744.0
2017-06-09 15:40:00,35.8,35.81,35.77,35.8,76341.0,22.865,22.8714,22.8459,22.865,76341.0
2017-06-09 15:45:00,35.8,35.82,35.79,35.8,72974.0,22.865,22.8778,22.8586,22.865,72974.0
2017-06-09 15:50:00,35.8,35.84,35.8,35.82,132644.0,22.865,22.8906,22.865,22.8778,132644.0
2017-06-09 15:55:00,35.83,35.84,35.81,35.82,223642.0,22.8842,22.8906,22.8714,22.8778,223642.0
2017-06-12 09:30:00,36.02,36.11,36.02,36.07,223154.0,23.0055,23.063,23.0055,23.0375,223154.0
2017-06-12 09:35:00,36.07,36.09,36.01,36.05,145615.0,23.0375,23.0502,22.9991,23.0247,145615.0
2017-06-12 09:40:00,36.05,36.07,36.0,36.06,101771.0,23.0247,23.0375,22.9928,23.0311,101771.0
2017-06-12 09:45:00,36.07,36.08,36.03,36.06,79149.0,23.0375,23.0439,23.0119,23.0311,79149.0
2017-06-12 09:50:00,36.05,36.09,36.01,36.04,89466.0,23.0247,23.0502,22.9991,23.0183,89466.0
2017-06-12 09:55:00,36.04,36.06,35.99,36.02,83523.0,23.0183,23.0311,22.9864,23.0055,83523.0
2017-06-12 10:00:00,36.02,36.03,35.96,36.0,80234.0,23.0055,23.0119,22.9672,22.9928,80234.0
2017-06-12 10:05:00,36.0,36.04,35.98,35.99,58734.0,22.9928,23.0183,22.98,22.9864,58734.0
2017-06-12 10:10:00,36.0,36.01,35.93,35.95,44676.0,22.9928,22.9991,22.9481,22.9608,44676.0
2017-06-12 10:15:00,35.95,36.0,35.91,35.93,97273.0,22.9608,22.9928,22.9353,22.9481,97273.0
2017-06-12 10:20:00,35.93,35.95,35.89,35.93,52912.0,22.9481,22.9608,22.9225,22.9481,52912.0
2017-06-12 10:25:00,35.94,35.98,35.93,35.96,58298.0,22.9544,22.98,22.9481,22.9672,58298.0
2017-06-12 10:30:00,35.96,35.97,35.93,35.95,38237.0,22.9672,22.9736,22.9481,22.9608,38237.0
2017-06-12 10:35:00,35.95,35.96,35.87,35.89,41719.0,22.9608,22.9672,22.9097,22.9225,41719.0
2017-06-12 10:40:00,35.89,35.92,35.86,35.9,62764.0,22.9225,22.9417,22.9033,22.9289,62764.0
2017-06-12 10:45:00,35.9,35.9,35.84,35.86,35273.0,22.9289,22.9289,22.8906,22.9033,35273.0
2017-06-12 10:50:00,35.86,35.87,35.84,35.86,33593.0,22.9033,22.9097,22.8906,22.9033,33593.0
2017-06-12 10:55:00,35.87,35.88,35.85,35.86,28516.0,22.9097,22.9161,22.897,22.9033,28516.0
2017-06-12 11:00:00,35.85,35.87,35.83,35.84,49781.0,22.897,22.9097,22.8842,22.8906,49781.0
2017-06-12 11:05:00,35.84,35.85,35.77,35.78,43049.0,22.8906,22.897,22.8459,22.8523,43049.0
2017-06-12 11:10:00,35.79,35.82,35.77,35.78,39020.0,22.8586,22.8778,22.8459,22.8523,39020.0
2017-06-12 11:15:00,35.79,35.83,35.77,35.77,44908.0,22.8586,22.8842,22.8459,22.8459,44908.0
2017-06-12 11:20:00,35.77,35.78,35.76,35.77,43605.0,22.8459,22.8523,22.8395,22.8459,43605.0
2017-06-12 11:25:00,35.77,35.78,35.74,35.77,54498.0,22.8459,22.8523,22.8267,22.8459,54498.0
2017-06-12 11:30:00,35.77,35.78,35.74,35.76,190846.0,22.8459,22.8523,22.8267,22.8395,190846.0
2017-06-12 11:35:00,35.76,35.78,35.73,35.78,43223.0,22.8395,22.8523,22.8203,22.8523,43223.0
2017-06-12 11:40:00,35.78,35.82,35.76,35.8,42999.0,22.8523,22.8778,22.8395,22.865,42999.0
2017-06-12 11:45:00,35.81,35.85,35.81,35.84,22223.0,22.8714,22.897,22.8714,22.8906,22223.0
2017-06-12 11:50:00,35.84,35.86,35.83,35.86,42037.0,22.8906,22.9033,22.8842,22.9033,42037.0
2017-06-12 11:55:00,35.86,35.88,35.86,35.86,31526.0,22.9033,22.9161,22.9033,22.9033,31526.0
2017-06-12 12:00:00,35.86,35.86,35.82,35.83,39927.0,22.9033,22.9033,22.8778,22.8842,39927.0
2017-06-12 12:05:00,35.83,35.84,35.78,35.79,24435.0,22.8842,22.8906,22.8523,22.8586,24435.0
2017-06-12 12:10:00,35.78,35.78,35.75,35.76,29710.0,22.8523,22.8523,22.8331,22.8395,29710.0
2017-06-12 12:15:00,35.76,35.78,35.75,35.78,40160.0,22.8395,22.8523,22.8331,22.8523,40160.0
2017-06-12 12:20:00,35.78,35.82,35.77,35.8,66609.0,22.8523,22.8778,22.8459,22.865,66609.0
2017-06-12 12:25:00,35.8,35.83,35.79,35.81,19331.0,22.865,22.8842,22.8586,22.8714,19331.0
2017-06-12 12:30:00,35.82,35.83,35.78,35.79,37668.0,22.8778,22.8842,22.8523,22.8586,37668.0
2017-06-12 12:35:00,35.79,35.8,35.76,35.76,26753.0,22.8586,22.865,22.8395,22.8395,26753.0
2017-06-12 12:40:00,35.77,35.77,35.74,35.74,40064.0,22.8459,22.8459,22.8267,22.8267,40064.0
2017-06-12 12:45:00,35.75,35.75,35.72,35.73,46030.0,22.8331,22.8331,22.8139,22.8203,46030.0
2017-06-12 12:50:00,35.72,35.73,35.71,35.72,47465.0,22.8139,22.8203,22.8075,22.8139,47465.0
2017-06-12 12:55:00,35.72,35.75,35.71,35.71,35033.0,22.8139,22.8331,22.8075,22.8075,35033.0
2017-06-12 13:00:00,35.72,35.73,35.69,35.7,143468.0,22.8139,22.8203,22.7948,22.8012,143468.0
2017-06-12 13:05:00,35.71,35.74,35.7,35.71,65462.0,22.8075,22.8267,22.8012,22.8075,65462.0
2017-06-12 13:10:00,35.72,35.73,35.71,35.72,12386.0,22.8139,22.8203,22.8075,22.8139,12386.0
2017-06-12 13:15:00,35.73,35.74,35.71,35.74,26924.0,22.8203,22.8267,22.8075,22.8267,26924.0
2017-06-12 13:20:00,35.74,35.75,35.73,35.74,27351.0,22.8267,22.8331,22.8203,22.8267,27351.0
2017-06-12 13:25:00,35.74,35.77,35.73,35.77,26365.0,22.8267,22.8459,22.8203,22.8459,26365.0
2017-06-12 13:30:00,35.76,35.77,35.76,35.76,12113.0,22.8395,22.8459,22.8395,22.8395,12113.0
2017-06-12 13:35:00,35.76,35.77,35.72,35.73,31315.0,22.8395,22.8459,22.8139,22.8203,31315.0
2017-06-12 13:40:00,35.73,35.75,35.72,35.75,33649.0,22.8203,22.8331,22.8139,22.8331,33649.0
2017-06-12 13:45:00,35.74,35.75,35.73,35.73,26015.0,22.8267,22.8331,22.8203,22.8203,26015.0
2017-06-12 13:50:00,35.73,35.77,35.73,35.77,17888.0,22.8203,22.8459,22.8203,22.8459,17888.0
2017-06-12 13:55:00,35.77,35.77,35.74,35.75,27271.0,22.8459,22.8459,22.8267,22.8331,27271.0
2017-06-12 14:00:00,35.75,35.77,35.74,35.76,36467.0,22.8331,22.8459,22.8267,22.8395,36467.0
2017-06-12 14:05:00,35.76,35.77,35.74,35.76,19991.0,22.8395,22.8459,22.8267,22.8395,19991.0
2017-06-12 14:10:00,35.77,35.78,35.75,35.77,38776.0,22.8459,22.8523,22.8331,22.8459,38776.0
2017-06-12 14:15:00,35.77,35.78,35.74,35.77,19300.0,22.8459,22.8523,22.8267,22.8459,19300.0
2017-06-12 14:20:00,35.77,35.78,35.75,35.75,22483.0,22.8459,22.8523,22.8331,22.8331,22483.0
2017-06-12 14:25:00,35.76,35.76,35.72,35.75,28699.0,22.8395,22.8395,22.8139,22.8331,28699.0
2017-06-12 14:30:00,35.75,35.77,35.73,35.74,40230.0,22.8331,22.8459,22.8203,22.8267,40230.0
2017-06-12 14:35:00,35.74,35.75,35.72,35.73,47453.0,22.8267,22.8331,22.8139,22.8203,47453.0
2017-06-12 14:40:00,35.72,35.77,35.72,35.76,51916.0,22.8139,22.8459,22.8139,22.8395,51916.0
2017-06-12 14:45:00,35.76,35.77,35.75,35.77,20774.0,22.8395,22.8459,22.8331,22.8459,20774.0
2017-06-12 14:50:00,35.77,35.81,35.76,35.79,37529.0,22.8459,22.8714,22.8395,22.8586,37529.0
2017-06-12 14:55:00,35.8,35.8,35.78,35.79,26668.0,22.865,22.865,22.8523,22.8586,26668.0
2017-06-12 15:00:00,35.79,35.82,35.79,35.79,25942.0,22.8586,22.8778,22.8586,22.8586,25942.0
2017-06-12 15:05:00,35.79,35.82,35.78,35.81,18636.0,22.8586,22.8778,22.8523,22.8714,18636.0
2017-06-12 15:10:00,35.82,35.83,35.8,35.82,30255.0,22.8778,22.8842,22.865,22.8778,30255.0
2017-06-12 15:15:00,35.82,35.84,35.8,35.81,41806.0,22.8778,22.8906,22.865,22.8714,41806.0
2017-06-12 15:20:00,35.81,35.83,35.81,35.81,35346.0,22.8714,22.8842,22.8714,22.8714,35346.0
2017-06-12 15:25:00,35.81,35.82,35.78,35.8,31691.0,22.8714,22.8778,22.8523,22.865,31691.0
2017-06-12 15:30:00,35.79,35.8,35.78,35.79,45254.0,22.8586,22.865,22.8523,22.8586,45254.0
2017-06-12 15:35:00,35.79,35.82,35.78,35.79,57580.0,22.8586,22.8778,22.8523,22.8586,57580.0
2017-06-12 15:40:00,35.79,35.8,35.78,35.78,40542.0,22.8586,22.865,22.8523,22.8523,40542.0
2017-06-12 15:45:00,35.78,35.8,35.77,35.8,52092.0,22.8523,22.865,22.8459,22.865,52092.0
2017-06-12 15:50:00,35.8,35.82,35.79,35.8,60566.0,22.865,22.8778,22.8586,22.865,60566.0
2017-06-12 15:55:00,35.81,35.82,35.8,35.8,95085.0,22.8714,22.8778,22.865,22.865,95085.0
2017-06-13 09:30:00,35.86,35.9,35.84,35.85,67108.0,22.9033,22.9289,22.8906,22.897,67108.0
2017-06-13 09:35:00,35.85,35.94,35.84,35.93,67646.0,22.897,22.9544,22.8906,22.9481,67646.0
2017-06-13 09:40:00,35.93,35.98,35.92,35.93,69782.0,22.9481,22.98,22.9417,22.9481,69782.0
2017-06-13 09:45:00,35.93,35.97,35.87,35.88,57608.0,22.9481,22.9736,22.9097,22.9161,57608.0
2017-06-13 09:50:00,35.88,35.94,35.87,35.94,41237.0,22.9161,22.9544,22.9097,22.9544,41237.0
2017-06-13 09:55:00,35.94,35.97,35.93,35.96,49060.0,22.9544,22.9736,22.9481,22.9672,49060.0
2017-06-13 10:00:00,35.95,35.95,35.88,35.91,45906.0,22.9608,22.9608,22.9161,22.9353,45906.0
2017-06-13 10:05:00,35.9,35.9,35.85,35.85,50031.0,22.9289,22.9289,22.897,22.897,50031.0
2017-06-13 10:10:00,35.85,35.89,35.84,35.85,49444.0,22.897,22.9225,22.8906,22.897,49444.0
2017-06-13 10:15:00,35.85,35.85,35.83,35.83,69996.0,22.897,22.897,22.8842,22.8842,69996.0
2017-06-13 10:20:00,35.83,35.84,35.81,35.84,66542.0,22.8842,22.8906,22.8714,22.8906,66542.0
2017-06-13 10:25:00,35.84,35.85,35.81,35.85,30363.0,22.8906,22.897,22.8714,22.897,30363.0
2017-06-13 10:30:00,35.84,35.85,35.81,35.81,36874.0,22.8906,22.897,22.8714,22.8714,36874.0
2017-06-13 10:35:00,35.8,35.86,35.78,35.86,34917.0,22.865,22.9033,22.8523,22.9033,34917.0
2017-06-13 10:40:00,35.85,35.87,35.82,35.86,35712.0,22.897,22.9097,22.8778,22.9033,35712.0
2017-06-13 10:45:00,35.86,35.87,35.84,35.87,36921.0,22.9033,22.9097,22.8906,22.9097,36921.0
2017-06-13 10:50:00,35.87,35.89,35.84,35.88,65040.0,22.9097,22.9225,22.8906,22.9161,65040.0
2017-06-13 10:55:00,35.88,35.92,35.85,35.85,40515.0,22.9161,22.9417,22.897,22.897,40515.0
2017-06-13 11:00:00,35.85,35.86,35.8,35.82,70234.0,22.897,22.9033,22.865,22.8778,70234.0
2017-06-13 11:05:00,35.82,35.83,35.78,35.79,41743.0,22.8778,22.8842,22.8523,22.8586,41743.0
2017-06-13 11:10:00,35.79,35.8,35.78,35.79,27640.0,22.8586,22.865,22.8523,22.8586,27640.0
2017-06-13 11:15:00,35.78,35.79,35.77,35.79,38426.0,22.8523,22.8586,22.8459,22.8586,38426.0
2017-06-13 11:20:00,35.79,35.82,35.78,35.81,33505.0,22.8586,22.8778,22.8523,22.8714,33505.0
2017-06-13 11:25:00,35.81,35.86,35.8,35.86,68694.0,22.8714,22.9033,22.865,22.9033,68694.0
2017-06-13 11:30:00,35.86,35.92,35.85,35.9,114185.0,22.9033,22.9417,22.897,22.9289,114185.0
2017-06-13 11:35:00,35.91,35.99,35.9,35.97,61925.0,22.9353,22.9864,22.9289,22.9736,61925.0
2017-06-13 11:40:00,35.98,35.99,35.96,35.96,20959.0,22.98,22.9864,22.9672,22.9672,20959.0
2017-06-13 11:45:00,35.96,36.0,35.95,35.96,76099.0,22.9672,22.9928,22.9608,22.9672,76099.0
2017-06-13 11:50:00,35.96,35.96,35.92,35.92,38344.0,22.9672,22.9672,22.9417,22.9417,38344.0
2017-06-13 11:55:00,35.93,35.94,35.88,35.88,46805.0,22.9481,22.9544,22.9161,22.9161,46805.0
2017-06-13 12:00:00,35.89,35.89,35.86,35.89,28981.0,22.9225,22.9225,22.9033,22.9225,28981.0
2017-06-13 12:05:00,35.89,35.9,35.87,35.89,23699.0,22.9225,22.9289,22.9097,22.9225,23699.0
2017-06-13 12:10:00,35.89,35.91,35.88,35.91,23625.0,22.9225,22.9353,22.9161,22.9353,23625.0
2017-06-13 12:15:00,35.91,35.93,35.89,35.93,37623.0,22.9353,22.9481,22.9225,22.9481,37623.0
2017-06-13 12:20:00,35.92,35.95,35.92,35.94,23916.0,22.9417,22.9608,22.9417,22.9544,23916.0
2017-06-13 12:25:00,35.94,35.95,35.92,35.94,24445.0,22.9544,22.9608,22.9417,22.9544,24445.0
2017-06-13 12:30:00,35.94,35.95,35.91,35.92,26181.0,22.9544,22.9608,22.9353,22.9417,26181.0
2017-06-13 12:35:00,35.92,35.95,35.91,35.93,63029.0,22.9417,22.9608,22.9353,22.9481,63029.0
2017-06-13 12:40:00,35.94,35.94,35.92,35.93,17046.0,22.9544,22.9544,22.9417,22.9481,17046.0
2017-06-13 12:45:00,35.93,35.94,35.88,35.89,22814.0,22.9481,22.9544,22.9161,22.9225,22814.0
2017-06-13 12:50:00,35.88,35.9,35.88,35.88,20089.0,22.9161,22.9289,22.9161,22.9161,20089.0
2017-06-13 12:55:00,35.89,35.89,35.88,35.89,13733.0,22.9225,22.9225,22.9161,22.9225,13733.0
2017-06-13 13:00:00,35.88,35.94,35.88,35.94,41266.0,22.9161,22.9544,22.9161,22.9544,41266.0
2017-06-13 13:05:00,35.93,35.98,35.93,35.98,30055.0,22.9481,22.98,22.9481,22.98,30055.0
2017-06-13 13:10:00,35.98,35.99,35.97,35.98,20973.0,22.98,22.9864,22.9736,22.98,20973.0
2017-06-13 13:15:00,35.98,35.99,35.96,35.97,25958.0,22.98,22.9864,22.9672,22.9736,25958.0
2017-06-13 13:20:00,35.96,35.98,35.96,35.98,40268.0,22.9672,22.98,22.9672,22.98,40268.0
2017-06-13 13:25:00,35.98,36.0,35.97,35.99,20941.0,22.98,22.9928,22.9736,22.9864,20941.0
2017-06-13 13:30:00,35.99,36.0,35.95,35.96,19292.0,22.9864,22.9928,22.9608,22.9672,19292.0
2017-06-13 13:35:00,35.96,35.97,35.95,35.95,14346.0,22.9672,22.9736,22.9608,22.9608,14346.0
2017-06-13 13:40:00,35.95,35.96,35.92,35.93,34189.0,22.9608,22.9672,22.9417,22.9481,34189.0
2017-06-13 13:45:00,35.94,35.95,35.93,35.94,19966.0,22.9544,22.9608,22.9481,22.9544,19966.0
2017-06-13 13:50:00,35.93,35.95,35.92,35.94,21052.0,22.9481,22.9608,22.9417,22.9544,21052.0
2017-06-13 13:55:00,35.94,35.95,35.92,35.92,17604.0,22.9544,22.9608,22.9417,22.9417,17604.0
2017-06-13 14:00:00,35.93,35.96,35.92,35.95,44417.0,22.9481,22.9672,22.9417,22.9608,44417.0
2017-06-13 14:05:00,35.94,35.98,35.93,35.97,58735.0,22.9544,22.98,22.9481,22.9736,58735.0
2017-06-13 14:10:00,35.98,36.0,35.95,35.97,42165.0,22.98,22.9928,22.9608,22.9736,42165.0
2017-06-13 14:15:00,35.96,35.99,35.96,35.99,45409.0,22.9672,22.9864,22.9672,22.9864,45409.0
2017-06-13 14:20:00,35.99,36.03,35.97,36.02,106084.0,22.9864,23.0119,22.9736,23.0055,106084.0
2017-06-13 14:25:00,36.02,36.05,36.02,36.04,60605.0,23.0055,23.0247,23.0055,23.0183,60605.0
2017-06-13 14:30:00,36.05,36.05,36.01,36.02,59812.0,23.0247,23.0247,22.9991,23.0055,59812.0
2017-06-13 14:35:00,36.02,36.03,36.0,36.02,39046.0,23.0055,23.0119,22.9928,23.0055,39046.0
2017-06-13 14:40:00,36.02,36.02,35.99,36.0,26236.0,23.0055,23.0055,22.9864,22.9928,26236.0
2017-06-13 14:45:00,36.0,36.0,35.98,36.0,47294.0,22.9928,22.9928,22.98,22.9928,47294.0
2017-06-13 14:50:00,35.99,36.01,35.98,36.0,52663.0,22.9864,22.9991,22.98,22.9928,52663.0
2017-06-13 14:55:00,36.01,36.01,35.97,35.97,54983.0,22.9991,22.9991,22.9736,22.9736,54983.0
2017-06-13 15:00:00,35.96,36.0,35.96,36.0,45308.0,22.9672,22.9928,22.9672,22.9928,45308.0
2017-06-13 15:05:00,36.0,36.03,35.99,36.02,37562.0,22.9928,23.0119,22.9864,23.0055,37562.0
2017-06-13 15:10:00,36.02,36.04,36.01,36.03,42284.0,23.0055,23.0183,22.9991,23.0119,42284.0
2017-06-13 15:15:00,36.03,36.04,36.01,36.02,39235.0,23.0119,23.0183,22.9991,23.0055,39235.0
2017-06-13 15:20:00,36.02,36.03,36.0,36.01,59598.0,23.0055,23.0119,22.9928,22.9991,59598.0
2017-06-13 15:25:00,36.01,36.02,36.0,36.02,94092.0,22.9991,23.0055,22.9928,23.0055,94092.0
2017-06-13 15:30:00,36.02,36.03,36.01,36.02,141178.0,23.0055,23.0119,22.9991,23.0055,141178.0
2017-06-13 15:35:00,36.01,36.02,35.99,35.99,71729.0,22.9991,23.0055,22.9864,22.9864,71729.0
2017-06-13 15:40:00,36.0,36.02,36.0,36.02,82982.0,22.9928,23.0055,22.9928,23.0055,82982.0
2017-06-13 15:45:00,36.02,36.04,36.01,36.03,84544.0,23.0055,23.0183,22.9991,23.0119,84544.0
2017-06-13 15:50:00,36.03,36.06,36.03,36.04,88125.0,23.0119,23.0311,23.0119,23.0183,88125.0
2017-06-13 15:55:00,36.04,36.04,36.02,36.03,247270.0,23.0183,23.0183,23.0055,23.0119,247270.0
2017-06-14 09:30:00,35.96,35.97,35.89,35.89,127431.0,22.9672,22.9736,22.9225,22.9225,127431.0
2017-06-14 09:35:00,35.89,35.9,35.82,35.84,58603.0,22.9225,22.9289,22.8778,22.8906,58603.0
2017-06-14 09:40:00,35.84,35.87,35.81,35.82,56382.0,22.8906,22.9097,22.8714,22.8778,56382.0
2017-06-14 09:45:00,35.83,35.83,35.78,35.82,100419.0,22.8842,22.8842,22.8523,22.8778,100419.0
2017-06-14 09:50:00,35.82,35.83,35.8,35.81,38842.0,22.8778,22.8842,22.865,22.8714,38842.0
2017-06-14 09:55:00,35.81,35.81,35.75,35.76,30285.0,22.8714,22.8714,22.8331,22.8395,30285.0
2017-06-14 10:00:00,35.77,35.77,35.69,35.69,42857.0,22.8459,22.8459,22.7948,22.7948,42857.0
2017-06-14 10:05:00,35.7,35.79,35.67,35.76,106600.0,22.8012,22.8586,22.782,22.8395,106600.0
2017-06-14 10:10:00,35.76,35.79,35.74,35.76,26476.0,22.8395,22.8586,22.8267,22.8395,26476.0
2017-06-14 10:15:00,35.76,35.79,35.74,35.79,34481.0,22.8395,22.8586,22.8267,22.8586,34481.0
2017-06-14 10:20:00,35.8,35.8,35.75,35.75,29976.0,22.865,22.865,22.8331,22.8331,29976.0
2017-06-14 10:25:00,35.76,35.85,35.74,35.79,44839.0,22.8395,22.897,22.8267,22.8586,44839.0
2017-06-14 10:30:00,35.8,35.89,35.63,35.69,214255.0,22.865,22.9225,22.7564,22.7948,214255.0
2017-06-14 10:35:00,35.69,35.7,35.64,35.66,69701.0,22.7948,22.8012,22.7628,22.7756,69701.0
2017-06-14 10:40:00,35.65,35.65,35.5,35.51,110347.0,22.7692,22.7692,22.6734,22.6798,110347.0
2017-06-14 10:45:00,35.5,35.52,35.44,35.45,168039.0,22.6734,22.6862,22.6351,22.6415,168039.0
2017-06-14 10:50:00,35.45,35.52,35.44,35.51,70167.0,22.6415,22.6862,22.6351,22.6798,70167.0
2017-06-14 10:55:00,35.52,35.54,35.47,35.54,47830.0,22.6862,22.699,22.6543,22.699,47830.0
2017-06-14 11:00:00,35.54,35.54,35.48,35.52,39391.0,22.699,22.699,22.6606,22.6862,39391.0
2017-06-14 11:05:00,35.52,35.52,35.46,35.46,53265.0,22.6862,22.6862,22.6479,22.6479,53265.0
2017-06-14 11:10:00,35.47,35.47,35.42,35.46,70137.0,22.6543,22.6543,22.6223,22.6479,70137.0
2017-06-14 11:15:00,35.45,35.55,35.45,35.54,39773.0,22.6415,22.7054,22.6415,22.699,39773.0
2017-06-14 11:20:00,35.54,35.54,35.51,35.52,31429.0,22.699,22.699,22.6798,22.6862,31429.0
2017-06-14 11:25:00,35.52,35.54,35.49,35.5,89527.0,22.6862,22.699,22.667,22.6734,89527.0
2017-06-14 11:30:00,35.51,35.54,35.43,35.43,123941.0,22.6798,22.699,22.6287,22.6287,123941.0
2017-06-14 11:35:00,35.44,35.46,35.42,35.45,45623.0,22.6351,22.6479,22.6223,22.6415,45623.0
2017-06-14 11:40:00,35.45,35.47,35.44,35.44,26887.0,22.6415,22.6543,22.6351,22.6351,26887.0
2017-06-14 11:45:00,35.44,35.46,35.42,35.43,51270.0,22.6351,22.6479,22.6223,22.6287,51270.0
2017-06-14 11:50:00,35.43,35.43,35.4,35.42,70339.0,22.6287,22.6287,22.6095,22.6223,70339.0
2017-06-14 11:55:00,35.41,35.43,35.4,35.41,33195.0,22.6159,22.6287,22.6095,22.6159,33195.0
2017-06-14 12:00:00,35.4,35.44,35.4,35.44,61851.0,22.6095,22.6351,22.6095,22.6351,61851.0
2017-06-14 12:05:00,35.44,35.45,35.41,35.41,38333.0,22.6351,22.6415,22.6159,22.6159,38333.0
2017-06-14 12:10:00,35.42,35.45,35.41,35.44,35643.0,22.6223,22.6415,22.6159,22.6351,35643.0
2017-06-14 12:15:00,35.43,35.46,35.43,35.44,24444.0,22.6287,22.6479,22.6287,22.6351,24444.0
2017-06-14 12:20:00,35.44,35.46,35.43,35.44,26847.0,22.6351,22.6479,22.6287,22.6351,26847.0
2017-06-14 12:25:00,35.44,35.45,35.42,35.44,27284.0,22.6351,22.6415,22.6223,22.6351,27284.0
2017-06-14 12:30:00,35.43,35.46,35.43,35.45,29104.0,22.6287,22.6479,22.6287,22.6415,29104.0
2017-06-14 12:35:00,35.45,35.45,35.41,35.41,18468.0,22.6415,22.6415,22.6159,22.6159,18468.0
2017-06-14 12:40:00,35.41,35.43,35.41,35.41,18389.0,22.6159,22.6287,22.6159,22.6159,18389.0
2017-06-14 12:45:00,35.41,35.42,35.4,35.4,31546.0,22.6159,22.6223,22.6095,22.6095,31546.0
2017-06-14 12:50:00,35.4,35.41,35.39,35.4,26981.0,22.6095,22.6159,22.6032,22.6095,26981.0
2017-06-14 12:55:00,35.39,35.4,35.39,35.39,19172.0,22.6032,22.6095,22.6032,22.6032,19172.0
2017-06-14 13:00:00,35.39,35.4,35.39,35.39,15658.0,22.6032,22.6095,22.6032,22.6032,15658.0
2017-06-14 13:05:00,35.39,35.4,35.37,35.39,40347.0,22.6032,22.6095,22.5904,22.6032,40347.0
2017-06-14 13:10:00,35.39,35.39,35.37,35.37,16797.0,22.6032,22.6032,22.5904,22.5904,16797.0
2017-06-14 13:15:00,35.38,35.38,35.35,35.36,101995.0,22.5968,22.5968,22.5776,22.584,101995.0
2017-06-14 13:20:00,35.36,35.38,35.36,35.38,27774.0,22.584,22.5968,22.584,22.5968,27774.0
2017-06-14 13:25:00,35.37,35.37,35.34,35.34,67203.0,22.5904,22.5904,22.5712,22.5712,67203.0
2017-06-14 13:30:00,35.34,35.36,35.33,35.35,40577.0,22.5712,22.584,22.5648,22.5776,40577.0
2017-06-14 13:35:00,35.34,35.36,35.33,35.36,45554.0,22.5712,22.584,22.5648,22.584,45554.0
2017-06-14 13:40:00,35.36,35.4,35.35,35.4,48896.0,22.584,22.6095,22.5776,22.6095,48896.0
2017-06-14 13:45:00,35.4,35.42,35.4,35.41,30986.0,22.6095,22.6223,22.6095,22.6159,30986.0
2017-06-14 13:50:00,35.4,35.41,35.36,35.37,20791.0,22.6095,22.6159,22.584,22.5904,20791.0
2017-06-14 13:55:00,35.37,35.4,35.37,35.4,51634.0,22.5904,22.6095,22.5904,22.6095,51634.0
2017-06-14 14:00:00,35.4,35.4,35.35,35.39,38469.0,22.6095,22.6095,22.5776,22.6032,38469.0
2017-06-14 14:05:00,35.39,35.42,35.37,35.37,44905.0,22.6032,22.6223,22.5904,22.5904,44905.0
2017-06-14 14:10:00,35.38,35.42,35.36,35.41,69559.0,22.5968,22.6223,22.584,22.6159,69559.0
2017-06-14 14:15:00,35.42,35.43,35.37,35.39,49349.0,22.6223,22.6287,22.5904,22.6032,49349.0
2017-06-14 14:20:00,35.39,35.39,35.35,35.36,51601.0,22.6032,22.6032,22.5776,22.584,51601.0
2017-06-14 14:25:00,35.36,35.37,35.34,35.35,74628.0,22.584,22.5904,22.5712,22.5776,74628.0
2017-06-14 14:30:00,35.35,35.37,35.33,35.33,77987.0,22.5776,22.5904,22.5648,22.5648,77987.0
2017-06-14 14:35:00,35.33,35.33,35.3,35.32,45267.0,22.5648,22.5648,22.5457,22.5585,45267.0
2017-06-14 14:40:00,35.32,35.33,35.28,35.29,96658.0,22.5585,22.5648,22.5329,22.5393,96658.0
2017-06-14 14:45:00,35.29,35.31,35.27,35.3,88380.0,22.5393,22.5521,22.5265,22.5457,88380.0
2017-06-14 14:50:00,35.3,35.31,35.29,35.29,40194.0,22.5457,22.5521,22.5393,22.5393,40194.0
2017-06-14 14:55:00,35.3,35.3,35.28,35.28,34529.0,22.5457,22.5457,22.5329,22.5329,34529.0
2017-06-14 15:00:00,35.28,35.29,35.25,35.28,83144.0,22.5329,22.5393,22.5137,22.5329,83144.0
2017-06-14 15:05:00,35.29,35.31,35.28,35.3,67761.0,22.5393,22.5521,22.5329,22.5457,67761.0
2017-06-14 15:10:00,35.3,35.33,35.3,35.3,108598.0,22.5457,22.5648,22.5457,22.5457,108598.0
2017-06-14 15:15:00,35.3,35.34,35.28,35.32,115402.0,22.5457,22.5712,22.5329,22.5585,115402.0
2017-06-14 15:20:00,35.31,35.33,35.28,35.33,109338.0,22.5521,22.5648,22.5329,22.5648,109338.0
2017-06-14 15:25:00,35.32,35.38,35.32,35.38,114169.0,22.5585,22.5968,22.5585,22.5968,114169.0
2017-06-14 15:30:00,35.38,35.39,35.34,35.34,78140.0,22.5968,22.6032,22.5712,22.5712,78140.0
2017-06-14 15:35:00,35.34,35.35,35.33,35.34,81844.0,22.5712,22.5776,22.5648,22.5712,81844.0
2017-06-14 15:40:00,35.35,35.35,35.31,35.32,69551.0,22.5776,22.5776,22.5521,22.5585,69551.0
2017-06-14 15:45:00,35.32,35.32,35.31,35.32,70053.0,22.5585,22.5585,22.5521,22.5585,70053.0
2017-06-14 15:50:00,35.32,35.35,35.31,35.35,149491.0,22.5585,22.5776,22.5521,22.5776,149491.0
2017-06-14 15:55:00,35.34,35.37,35.33,35.34,354610.0,22.5712,22.5904,22.5648,22.5712,354610.0
2017-06-15 09:30:00,34.99,35.09,34.94,35.03,410629.0,22.3477,22.4116,22.3158,22.3732,410629.0
2017-06-15 09:35:00,35.03,35.05,35.01,35.02,150746.0,22.3732,22.386,22.3605,22.3668,150746.0
2017-06-15 09:40:00,35.02,35.05,34.98,35.02,133571.0,22.3668,22.386,22.3413,22.3668,133571.0
2017-06-15 09:45:00,35.02,35.07,35.01,35.02,81973.0,22.3668,22.3988,22.3605,22.3668,81973.0
2017-06-15 09:50:00,35.02,35.16,35.02,35.14,172225.0,22.3668,22.4563,22.3668,22.4435,172225.0
2017-06-15 09:55:00,35.15,35.2,35.11,35.14,233272.0,22.4499,22.4818,22.4243,22.4435,233272.0
2017-06-15 10:00:00,35.15,35.2,35.13,35.15,101844.0,22.4499,22.4818,22.4371,22.4499,101844.0
2017-06-15 10:05:00,35.15,35.16,35.09,35.1,80937.0,22.4499,22.4563,22.4116,22.4179,80937.0
2017-06-15 10:10:00,35.11,35.12,35.05,35.06,66435.0,22.4243,22.4307,22.386,22.3924,66435.0
2017-06-15 10:15:00,35.07,35.11,35.05,35.05,92306.0,22.3988,22.4243,22.386,22.386,92306.0
2017-06-15 10:20:00,35.05,35.06,35.0,35.01,98039.0,22.386,22.3924,22.3541,22.3605,98039.0
2017-06-15 10:25:00,35.01,35.1,35.0,35.08,66682.0,22.3605,22.4179,22.3541,22.4052,66682.0
2017-06-15 10:30:00,35.09,35.09,35.06,35.07,72817.0,22.4116,22.4116,22.3924,22.3988,72817.0
2017-06-15 10:35:00,35.07,35.14,35.05,35.11,100950.0,22.3988,22.4435,22.386,22.4243,100950.0
2017-06-15 10:40:00,35.1,35.14,35.08,35.12,79883.0,22.4179,22.4435,22.4052,22.4307,79883.0
2017-06-15 10:45:00,35.11,35.13,35.1,35.11,40730.0,22.4243,22.4371,22.4179,22.4243,40730.0
2017-06-15 10:50:00,35.1,35.13,35.08,35.1,53806.0,22.4179,22.4371,22.4052,22.4179,53806.0
2017-06-15 10:55:00,35.1,35.17,35.09,35.17,57733.0,22.4179,22.4627,22.4116,22.4627,57733.0
2017-06-15 11:00:00,35.17,35.22,35.17,35.22,74190.0,22.4627,22.4946,22.4627,22.4946,74190.0
2017-06-15 11:05:00,35.22,35.23,35.2,35.2,38191.0,22.4946,22.501,22.4818,22.4818,38191.0
2017-06-15 11:10:00,35.2,35.22,35.19,35.2,36887.0,22.4818,22.4946,22.4754,22.4818,36887.0
2017-06-15 11:15:00,35.19,35.24,35.19,35.23,61194.0,22.4754,22.5074,22.4754,22.501,61194.0
2017-06-15 11:20:00,35.23,35.24,35.22,35.24,34301.0,22.501,22.5074,22.4946,22.5074,34301.0
2017-06-15 11:25:00,35.24,35.3,35.23,35.29,97895.0,22.5074,22.5457,22.501,22.5393,97895.0
2017-06-15 11:30:00,35.29,35.3,35.25,35.27,78754.0,22.5393,22.5457,22.5137,22.5265,78754.0
2017-06-15 11:35:00,35.27,35.28,35.25,35.27,24528.0,22.5265,22.5329,22.5137,22.5265,24528.0
2017-06-15 11:40:00,35.27,35.31,35.26,35.28,32525.0,22.5265,22.5521,22.5201,22.5329,32525.0
2017-06-15 11:45:00,35.29,35.31,35.28,35.29,27325.0,22.5393,22.5521,22.5329,22.5393,27325.0
2017-06-15 11:50:00,35.28,35.31,35.28,35.3,34556.0,22.5329,22.5521,22.5329,22.5457,34556.0
2017-06-15 11:55:00,35.3,35.33,35.29,35.3,28172.0,22.5457,22.5648,22.5393,22.5457,28172.0
2017-06-15 12:00:00,35.3,35.33,35.29,35.3,55463.0,22.5457,22.5648,22.5393,22.5457,55463.0
2017-06-15 12:05:00,35.3,35.3,35.27,35.28,31642.0,22.5457,22.5457,22.5265,22.5329,31642.0
2017-06-15 12:10:00,35.28,35.31,35.27,35.3,26307.0,22.5329,22.5521,22.5265,22.5457,26307.0
2017-06-15 12:15:00,35.29,35.33,35.29,35.3,36240.0,22.5393,22.5648,22.5393,22.5457,36240.0
2017-06-15 12:20:00,35.3,35.3,35.26,35.28,48827.0,22.5457,22.5457,22.5201,22.5329,48827.0
2017-06-15 12:25:00,35.28,35.3,35.27,35.28,34493.0,22.5329,22.5457,22.5265,22.5329,34493.0
2017-06-15 12:30:00,35.28,35.29,35.27,35.27,25090.0,22.5329,22.5393,22.5265,22.5265,25090.0
2017-06-15 12:35:00,35.27,35.29,35.26,35.28,25666.0,22.5265,22.5393,22.5201,22.5329,25666.0
2017-06-15 12:40:00,35.28,35.28,35.25,35.27,23355.0,22.5329,22.5329,22.5137,22.5265,23355.0
2017-06-15 12:45:00,35.27,35.29,35.27,35.27,12049.0,22.5265,22.5393,22.5265,22.5265,12049.0
2017-06-15 12:50:00,35.27,35.29,35.25,35.28,24367.0,22.5265,22.5393,22.5137,22.5329,24367.0
2017-06-15 12:55:00,35.28,35.29,35.27,35.27,18329.0,22.5329,22.5393,22.5265,22.5265,18329.0
2017-06-15 13:00:00,35.27,35.28,35.27,35.27,7204.0,22.5265,22.5329,22.5265,22.5265,7204.0
2017-06-15 13:05:00,35.27,35.29,35.26,35.27,61560.0,22.5265,22.5393,22.5201,22.5265,61560.0
2017-06-15 13:10:00,35.27,35.27,35.24,35.27,42987.0,22.5265,22.5265,22.5074,22.5265,42987.0
2017-06-15 13:15:00,35.26,35.28,35.23,35.26,64381.0,22.5201,22.5329,22.501,22.5201,64381.0
2017-06-15 13:20:00,35.26,35.27,35.25,35.27,14325.0,22.5201,22.5265,22.5137,22.5265,14325.0
2017-06-15 13:25:00,35.26,35.27,35.24,35.24,36391.0,22.5201,22.5265,22.5074,22.5074,36391.0
2017-06-15 13:30:00,35.25,35.29,35.24,35.27,24053.0,22.5137,22.5393,22.5074,22.5265,24053.0
2017-06-15 13:35:00,35.27,35.27,35.26,35.27,13157.0,22.5265,22.5265,22.5201,22.5265,13157.0
2017-06-15 13:40:00,35.26,35.27,35.24,35.24,21282.0,22.5201,22.5265,22.5074,22.5074,21282.0
2017-06-15 13:45:00,35.24,35.27,35.23,35.24,58673.0,22.5074,22.5265,22.501,22.5074,58673.0
2017-06-15 13:50:00,35.24,35.25,35.22,35.25,26299.0,22.5074,22.5137,22.4946,22.5137,26299.0
2017-06-15 13:55:00,35.24,35.25,35.23,35.23,20649.0,22.5074,22.5137,22.501,22.501,20649.0
2017-06-15 14:00:00,35.22,35.23,35.2,35.22,32263.0,22.4946,22.501,22.4818,22.4946,32263.0
2017-06-15 14:05:00,35.22,35.25,35.21,35.25,38271.0,22.4946,22.5137,22.4882,22.5137,38271.0
2017-06-15 14:10:00,35.24,35.26,35.24,35.25,53086.0,22.5074,22.5201,22.5074,22.5137,53086.0
2017-06-15 14:15:00,35.25,35.27,35.24,35.25,60523.0,22.5137,22.5265,22.5074,22.5137,60523.0
2017-06-15 14:20:00,35.26,35.26,35.21,35.22,38575.0,22.5201,22.5201,22.4882,22.4946,38575.0
2017-06-15 14:25:00,35.23,35.27,35.22,35.23,69871.0,22.501,22.5265,22.4946,22.501,69871.0
2017-06-15 14:30:00,35.24,35.24,35.21,35.22,45331.0,22.5074,22.5074,22.4882,22.4946,45331.0
2017-06-15 14:35:00,35.22,35.23,35.2,35.21,35128.0,22.4946,22.501,22.4818,22.4882,35128.0
2017-06-15 14:40:00,35.22,35.22,35.18,35.18,13734.0,22.4946,22.4946,22.469,22.469,13734.0
2017-06-15 14:45:00,35.18,35.2,35.15,35.15,35237.0,22.469,22.4818,22.4499,22.4499,35237.0
2017-06-15 14:50:00,35.16,35.17,35.14,35.15,34314.0,22.4563,22.4627,22.4435,22.4499,34314.0
2017-06-15 14:55:00,35.16,35.17,35.14,35.14,21264.0,22.4563,22.4627,22.4435,22.4435,21264.0
2017-06-15 15:00:00,35.15,35.19,35.14,35.16,28964.0,22.4499,22.4754,22.4435,22.4563,28964.0
2017-06-15 15:05:00,35.15,35.2,35.14,35.2,46952.0,22.4499,22.4818,22.4435,22.4818,46952.0
2017-06-15 15:10:00,35.2,35.2,35.16,35.18,21440.0,22.4818,22.4818,22.4563,22.469,21440.0
2017-06-15 15:15:00,35.17,35.22,35.17,35.21,17621.0,22.4627,22.4946,22.4627,22.4882,17621.0
2017-06-15 15:20:00,35.2,35.21,35.19,35.19,26825.0,22.4818,22.4882,22.4754,22.4754,26825.0
2017-06-15 15:25:00,35.19,35.21,35.18,35.19,21598.0,22.4754,22.4882,22.469,22.4754,21598.0
2017-06-15 15:30:00,35.18,35.19,35.15,35.18,58202.0,22.469,22.4754,22.4499,22.469,58202.0
2017-06-15 15:35:00,35.18,35.2,35.16,35.17,65473.0,22.469,22.4818,22.4563,22.4627,65473.0
2017-06-15 15:40:00,35.18,35.18,35.14,35.16,70664.0,22.469,22.469,22.4435,22.4563,70664.0
2017-06-15 15:45:00,35.15,35.18,35.14,35.18,64800.0,22.4499,22.469,22.4435,22.469,64800.0
2017-06-15 15:50:00,35.18,35.21,35.16,35.21,87230.0,22.469,22.4882,22.4563,22.4882,87230.0
2017-06-15 15:55:00,35.2,35.25,35.2,35.23,184937.0,22.4818,22.5137,22.4818,22.501,184937.0
2017-06-16 09:30:00,35.65,35.65,35.6,35.62,146370.0,22.7692,22.7692,22.7373,22.7501,146370.0
2017-06-16 09:35:00,35.62,35.62,35.59,35.6,87981.0,22.7501,22.7501,22.7309,22.7373,87981.0
2017-06-16 09:40:00,35.61,35.66,35.59,35.64,76633.0,22.7437,22.7756,22.7309,22.7628,76633.0
2017-06-16 09:45:00,35.64,35.68,35.63,35.68,68331.0,22.7628,22.7884,22.7564,22.7884,68331.0
2017-06-16 09:50:00,35.67,35.68,35.61,35.62,41286.0,22.782,22.7884,22.7437,22.7501,41286.0
2017-06-16 09:55:00,35.61,35.63,35.6,35.61,41435.0,22.7437,22.7564,22.7373,22.7437,41435.0
2017-06-16 10:00:00,35.6,35.65,35.59,35.65,69722.0,22.7373,22.7692,22.7309,22.7692,69722.0
2017-06-16 10:05:00,35.65,35.65,35.61,35.65,163473.0,22.7692,22.7692,22.7437,22.7692,163473.0
2017-06-16 10:10:00,35.65,35.66,35.57,35.58,96704.0,22.7692,22.7756,22.7181,22.7245,96704.0
2017-06-16 10:15:00,35.58,35.62,35.57,35.61,49819.0,22.7245,22.7501,22.7181,22.7437,49819.0
2017-06-16 10:20:00,35.62,35.62,35.59,35.62,69196.0,22.7501,22.7501,22.7309,22.7501,69196.0
2017-06-16 10:25:00,35.63,35.64,35.6,35.62,52831.0,22.7564,22.7628,22.7373,22.7501,52831.0
2017-06-16 10:30:00,35.62,35.65,35.6,35.64,42463.0,22.7501,22.7692,22.7373,22.7628,42463.0
2017-06-16 10:35:00,35.64,35.67,35.63,35.66,83663.0,22.7628,22.782,22.7564,22.7756,83663.0
2017-06-16 10:40:00,35.66,35.68,35.65,35.67,141396.0,22.7756,22.7884,22.7692,22.782,141396.0
2017-06-16 10:45:00,35.66,35.67,35.63,35.66,58428.0,22.7756,22.782,22.7564,22.7756,58428.0
2017-06-16 10:50:00,35.66,35.69,35.65,35.66,43583.0,22.7756,22.7948,22.7692,22.7756,43583.0
2017-06-16 10:55:00,35.65,35.68,35.64,35.68,32338.0,22.7692,22.7884,22.7628,22.7884,32338.0
2017-06-16 11:00:00,35.68,35.7,35.65,35.68,53542.0,22.7884,22.8012,22.7692,22.7884,53542.0
2017-06-16 11:05:00,35.69,35.7,35.65,35.65,79747.0,22.7948,22.8012,22.7692,22.7692,79747.0
2017-06-16 11:10:00,35.66,35.69,35.64,35.66,73258.0,22.7756,22.7948,22.7628,22.7756,73258.0
2017-06-16 11:15:00,35.65,35.66,35.63,35.66,26152.0,22.7692,22.7756,22.7564,22.7756,26152.0
2017-06-16 11:20:00,35.66,35.68,35.64,35.68,45135.0,22.7756,22.7884,22.7628,22.7884,45135.0
2017-06-16 11:25:00,35.68,35.71,35.67,35.69,49243.0,22.7884,22.8075,22.782,22.7948,49243.0
2017-06-16 11:30:00,35.7,35.76,35.68,35.76,115587.0,22.8012,22.8395,22.7884,22.8395,115587.0
2017-06-16 11:35:00,35.76,35.78,35.73,35.75,62425.0,22.8395,22.8523,22.8203,22.8331,62425.0
2017-06-16 11:40:00,35.75,35.76,35.71,35.72,26658.0,22.8331,22.8395,22.8075,22.8139,26658.0
2017-06-16 11:45:00,35.72,35.73,35.71,35.71,19413.0,22.8139,22.8203,22.8075,22.8075,19413.0
2017-06-16 11:50:00,35.71,35.73,35.7,35.71,32534.0,22.8075,22.8203,22.8012,22.8075,32534.0
2017-06-16 11:55:00,35.71,35.72,35.7,35.71,30283.0,22.8075,22.8139,22.8012,22.8075,30283.0
2017-06-16 12:00:00,35.72,35.74,35.71,35.73,23813.0,22.8139,22.8267,22.8075,22.8203,23813.0
2017-06-16 12:05:00,35.73,35.74,35.7,35.71,17540.0,22.8203,22.8267,22.8012,22.8075,17540.0
2017-06-16 12:10:00,35.72,35.73,35.71,35.73,12865.0,22.8139,22.8203,22.8075,22.8203,12865.0
2017-06-16 12:15:00,35.72,35.75,35.72,35.73,25268.0,22.8139,22.8331,22.8139,22.8203,25268.0
2017-06-16 12:20:00,35.74,35.75,35.72,35.74,9388.0,22.8267,22.8331,22.8139,22.8267,9388.0
2017-06-16 12:25:00,35.75,35.75,35.72,35.73,16599.0,22.8331,22.8331,22.8139,22.8203,16599.0
2017-06-16 12:30:00,35.72,35.73,35.71,35.72,18666.0,22.8139,22.8203,22.8075,22.8139,18666.0
2017-06-16 12:35:00,35.73,35.75,35.72,35.73,28310.0,22.8203,22.8331,22.8139,22.8203,28310.0
2017-06-16 12:40:00,35.72,35.78,35.71,35.77,32291.0,22.8139,22.8523,22.8075,22.8459,32291.0
2017-06-16 12:45:00,35.76,35.77,35.74,35.75,24200.0,22.8395,22.8459,22.8267,22.8331,24200.0
2017-06-16 12:50:00,35.75,35.75,35.74,35.75,10496.0,22.8331,22.8331,22.8267,22.8331,10496.0
2017-06-16 12:55:00,35.74,35.78,35.74,35.77,40542.0,22.8267,22.8523,22.8267,22.8459,40542.0
2017-06-16 13:00:00,35.77,35.78,35.75,35.78,32426.0,22.8459,22.8523,22.8331,22.8523,32426.0
2017-06-16 13:05:00,35.78,35.78,35.74,35.76,26145.0,22.8523,22.8523,22.8267,22.8395,26145.0
2017-06-16 13:10:00,35.75,35.77,35.75,35.75,17824.0,22.8331,22.8459,22.8331,22.8331,17824.0
2017-06-16 13:15:00,35.76,35.8,35.75,35.8,23177.0,22.8395,22.865,22.8331,22.865,23177.0
2017-06-16 13:20:00,35.8,35.8,35.78,35.79,19878.0,22.865,22.865,22.8523,22.8586,19878.0
2017-06-16 13:25:00,35.79,35.8,35.78,35.79,12829.0,22.8586,22.865,22.8523,22.8586,12829.0
2017-06-16 13:30:00,35.79,35.8,35.78,35.79,11948.0,22.8586,22.865,22.8523,22.8586,11948.0
2017-06-16 13:35:00,35.79,35.8,35.78,35.8,20066.0,22.8586,22.865,22.8523,22.865,20066.0
2017-06-16 13:40:00,35.8,35.8,35.78,35.79,15839.0,22.865,22.865,22.8523,22.8586,15839.0
2017-06-16 13:45:00,35.79,35.8,35.78,35.79,32303.0,22.8586,22.865,22.8523,22.8586,32303.0
2017-06-16 13:50:00,35.78,35.81,35.78,35.8,27864.0,22.8523,22.8714,22.8523,22.865,27864.0
2017-06-16 13:55:00,35.79,35.8,35.78,35.8,14146.0,22.8586,22.865,22.8523,22.865,14146.0
2017-06-16 14:00:00,35.79,35.83,35.78,35.82,33936.0,22.8586,22.8842,22.8523,22.8778,33936.0
2017-06-16 14:05:00,35.81,35.86,35.8,35.85,44508.0,22.8714,22.9033,22.865,22.897,44508.0
2017-06-16 14:10:00,35.84,35.85,35.83,35.84,18441.0,22.8906,22.897,22.8842,22.8906,18441.0
2017-06-16 14:15:00,35.84,35.87,35.84,35.87,38410.0,22.8906,22.9097,22.8906,22.9097,38410.0
2017-06-16 14:20:00,35.87,35.89,35.86,35.88,39018.0,22.9097,22.9225,22.9033,22.9161,39018.0
2017-06-16 14:25:00,35.89,35.91,35.88,35.9,50919.0,22.9225,22.9353,22.9161,22.9289,50919.0
2017-06-16 14:30:00,35.9,35.9,35.87,35.9,35004.0,22.9289,22.9289,22.9097,22.9289,35004.0
2017-06-16 14:35:00,35.89,35.92,35.88,35.9,39240.0,22.9225,22.9417,22.9161,22.9289,39240.0
2017-06-16 14:40:00,35.9,35.93,35.89,35.93,45706.0,22.9289,22.9481,22.9225,22.9481,45706.0
2017-06-16 14:45:00,35.92,35.94,35.91,35.94,40578.0,22.9417,22.9544,22.9353,22.9544,40578.0
2017-06-16 14:50:00,35.93,35.95,35.92,35.92,31207.0,22.9481,22.9608,22.9417,22.9417,31207.0
2017-06-16 14:55:00,35.93,35.93,35.91,35.91,9652.0,22.9481,22.9481,22.9353,22.9353,9652.0
2017-06-16 15:00:00,35.91,35.93,35.9,35.91,34886.0,22.9353,22.9481,22.9289,22.9353,34886.0
2017-06-16 15:05:00,35.91,35.92,35.9,35.91,30262.0,22.9353,22.9417,22.9289,22.9353,30262.0
2017-06-16 15:10:00,35.92,35.92,35.9,35.9,19917.0,22.9417,22.9417,22.9289,22.9289,19917.0
2017-06-16 15:15:00,35.91,35.92,35.9,35.91,19845.0,22.9353,22.9417,22.9289,22.9353,19845.0
2017-06-16 15:20:00,35.91,35.93,35.91,35.93,23976.0,22.9353,22.9481,22.9353,22.9481,23976.0
2017-06-16 15:25:00,35.93,35.95,35.92,35.94,38411.0,22.9481,22.9608,22.9417,22.9544,38411.0
2017-06-16 15:30:00,35.94,35.98,35.93,35.97,97563.0,22.9544,22.98,22.9481,22.9736,97563.0
2017-06-16 15:35:00,35.97,35.99,35.96,35.99,105654.0,22.9736,22.9864,22.9672,22.9864,105654.0
2017-06-16 15:40:00,35.99,36.0,35.97,35.97,159795.0,22.9864,22.9928,22.9736,22.9736,159795.0
2017-06-16 15:45:00,35.98,36.02,35.96,36.02,327356.0,22.98,23.0055,22.9672,23.0055,327356.0
2017-06-16 15:50:00,36.02,36.02,36.0,36.01,122998.0,23.0055,23.0055,22.9928,22.9991,122998.0
2017-06-16 15:55:00,36.0,36.02,35.97,36.0,620075.0,22.9928,23.0055,22.9736,22.9928,620075.0
2017-06-19 09:30:00,36.0,36.06,36.0,36.06,146173.0,22.9928,23.0311,22.9928,23.0311,146173.0
2017-06-19 09:35:00,36.06,36.11,36.04,36.09,108925.0,23.0311,23.063,23.0183,23.0502,108925.0
2017-06-19 09:40:00,36.09,36.14,36.08,36.12,308205.0,23.0502,23.0822,23.0439,23.0694,308205.0
2017-06-19 09:45:00,36.12,36.12,36.08,36.09,64731.0,23.0694,23.0694,23.0439,23.0502,64731.0
2017-06-19 09:50:00,36.09,36.12,36.08,36.11,128720.0,23.0502,23.0694,23.0439,23.063,128720.0
2017-06-19 09:55:00,36.1,36.14,36.09,36.13,255944.0,23.0566,23.0822,23.0502,23.0758,255944.0
2017-06-19 10:00:00,36.14,36.15,36.12,36.15,76579.0,23.0822,23.0886,23.0694,23.0886,76579.0
2017-06-19 10:05:00,36.15,36.19,36.13,36.13,87339.0,23.0886,23.1141,23.0758,23.0758,87339.0
2017-06-19 10:10:00,36.13,36.15,36.11,36.12,56921.0,23.0758,23.0886,23.063,23.0694,56921.0
2017-06-19 10:15:00,36.12,36.16,36.12,36.15,76528.0,23.0694,23.095,23.0694,23.0886,76528.0
2017-06-19 10:20:00,36.15,36.17,36.15,36.17,35704.0,23.0886,23.1013,23.0886,23.1013,35704.0
2017-06-19 10:25:00,36.17,36.2,36.17,36.19,80057.0,23.1013,23.1205,23.1013,23.1141,80057.0
2017-06-19 10:30:00,36.19,36.23,36.18,36.2,224985.0,23.1141,23.1397,23.1077,23.1205,224985.0
2017-06-19 10:35:00,36.2,36.2,36.17,36.17,51432.0,23.1205,23.1205,23.1013,23.1013,51432.0
2017-06-19 10:40:00,36.17,36.2,36.16,36.18,117480.0,23.1013,23.1205,23.095,23.1077,117480.0
2017-06-19 10:45:00,36.17,36.2,36.16,36.19,64591.0,23.1013,23.1205,23.095,23.1141,64591.0
2017-06-19 10:50:00,36.19,36.23,36.19,36.21,49007.0,23.1141,23.1397,23.1141,23.1269,49007.0
2017-06-19 10:55:00,36.21,36.23,36.18,36.18,67381.0,23.1269,23.1397,23.1077,23.1077,67381.0
2017-06-19 11:00:00,36.19,36.21,36.17,36.18,121855.0,23.1141,23.1269,23.1013,23.1077,121855.0
2017-06-19 11:05:00,36.19,36.21,36.17,36.2,321167.0,23.1141,23.1269,23.1013,23.1205,321167.0
2017-06-19 11:10:00,36.21,36.24,36.19,36.23,57726.0,23.1269,23.146,23.1141,23.1397,57726.0
2017-06-19 11:15:00,36.24,36.26,36.22,36.25,71148.0,23.146,23.1588,23.1333,23.1524,71148.0
2017-06-19 11:20:00,36.24,36.24,36.17,36.2,69397.0,23.146,23.146,23.1013,23.1205,69397.0
2017-06-19 11:25:00,36.19,36.2,36.13,36.15,61233.0,23.1141,23.1205,23.0758,23.0886,61233.0
2017-06-19 11:30:00,36.15,36.17,36.12,36.13,96587.0,23.0886,23.1013,23.0694,23.0758,96587.0
2017-06-19 11:35:00,36.13,36.16,36.11,36.15,64218.0,23.0758,23.095,23.063,23.0886,64218.0
2017-06-19 11:40:00,36.16,36.16,36.12,36.12,17538.0,23.095,23.095,23.0694,23.0694,17538.0
2017-06-19 11:45:00,36.13,36.15,36.09,36.1,44744.0,23.0758,23.0886,23.0502,23.0566,44744.0
2017-06-19 11:50:00,36.1,36.12,36.09,36.11,12425.0,23.0566,23.0694,23.0502,23.063,12425.0
2017-06-19 11:55:00,36.11,36.12,36.09,36.09,19948.0,23.063,23.0694,23.0502,23.0502,19948.0
2017-06-19 12:00:00,36.09,36.11,36.07,36.11,37703.0,23.0502,23.063,23.0375,23.063,37703.0
2017-06-19 12:05:00,36.12,36.15,36.12,36.15,19120.0,23.0694,23.0886,23.0694,23.0886,19120.0
2017-06-19 12:10:00,36.15,36.16,36.13,36.16,18160.0,23.0886,23.095,23.0758,23.095,18160.0
2017-06-19 12:15:00,36.15,36.17,36.14,36.16,45498.0,23.0886,23.1013,23.0822,23.095,45498.0
2017-06-19 12:20:00,36.16,36.17,36.15,36.16,20231.0,23.095,23.1013,23.0886,23.095,20231.0
2017-06-19 12:25:00,36.16,36.17,36.15,36.17,20151.0,23.095,23.1013,23.0886,23.1013,20151.0
2017-06-19 12:30:00,36.17,36.17,36.15,36.15,141716.0,23.1013,23.1013,23.0886,23.0886,141716.0
2017-06-19 12:35:00,36.15,36.18,36.15,36.16,18521.0,23.0886,23.1077,23.0886,23.095,18521.0
2017-06-19 12:40:00,36.16,36.16,36.13,36.16,15218.0,23.095,23.095,23.0758,23.095,15218.0
2017-06-19 12:45:00,36.16,36.18,36.15,36.17,22167.0,23.095,23.1077,23.0886,23.1013,22167.0
2017-06-19 12:50:00,36.18,36.19,36.17,36.19,29208.0,23.1077,23.1141,23.1013,23.1141,29208.0
2017-06-19 12:55:00,36.18,36.22,36.18,36.21,85734.0,23.1077,23.1333,23.1077,23.1269,85734.0
2017-06-19 13:00:00,36.21,36.22,36.2,36.2,147564.0,23.1269,23.1333,23.1205,23.1205,147564.0
2017-06-19 13:05:00,36.2,36.22,36.2,36.22,34826.0,23.1205,23.1333,23.1205,23.1333,34826.0
2017-06-19 13:10:00,36.22,36.23,36.2,36.22,106880.0,23.1333,23.1397,23.1205,23.1333,106880.0
2017-06-19 13:15:00,36.22,36.24,36.21,36.23,56573.0,23.1333,23.146,23.1269,23.1397,56573.0
2017-06-19 13:20:00,36.23,36.24,36.22,36.24,188559.0,23.1397,23.146,23.1333,23.146,188559.0
2017-06-19 13:25:00,36.23,36.24,36.22,36.23,26471.0,23.1397,23.146,23.1333,23.1397,26471.0
2017-06-19 13:30:00,36.23,36.24,36.21,36.22,65050.0,23.1397,23.146,23.1269,23.1333,65050.0
2017-06-19 13:35:00,36.22,36.24,36.2,36.21,45046.0,23.1333,23.146,23.1205,23.1269,45046.0
2017-06-19 13:40:00,36.21,36.24,36.21,36.24,61756.0,23.1269,23.146,23.1269,23.146,61756.0
2017-06-19 13:45:00,36.24,36.24,36.22,36.23,144221.0,23.146,23.146,23.1333,23.1397,144221.0
2017-06-19 13:50:00,36.23,36.23,36.16,36.17,54298.0,23.1397,23.1397,23.095,23.1013,54298.0
2017-06-19 13:55:00,36.18,36.18,36.14,36.17,26573.0,23.1077,23.1077,23.0822,23.1013,26573.0
2017-06-19 14:00:00,36.17,36.18,36.14,36.14,32006.0,23.1013,23.1077,23.0822,23.0822,32006.0
2017-06-19 14:05:00,36.15,36.16,36.13,36.14,25558.0,23.0886,23.095,23.0758,23.0822,25558.0
2017-06-19 14:10:00,36.13,36.14,36.1,36.1,58586.0,23.0758,23.0822,23.0566,23.0566,58586.0
2017-06-19 14:15:00,36.11,36.11,36.08,36.09,38160.0,23.063,23.063,23.0439,23.0502,38160.0
2017-06-19 14:20:00,36.09,36.1,36.02,36.03,74400.0,23.0502,23.0566,23.0055,23.0119,74400.0
2017-06-19 14:25:00,36.04,36.05,36.02,36.03,57520.0,23.0183,23.0247,23.0055,23.0119,57520.0
2017-06-19 14:30:00,36.04,36.07,36.03,36.04,39311.0,23.0183,23.0375,23.0119,23.0183,39311.0
2017-06-19 14:35:00,36.04,36.05,36.02,36.02,27253.0,23.0183,23.0247,23.0055,23.0055,27253.0
2017-06-19 14:40:00,36.02,36.04,36.01,36.03,44535.0,23.0055,23.0183,22.9991,23.0119,44535.0
2017-06-19 14:45:00,36.04,36.05,36.0,36.02,40852.0,23.0183,23.0247,22.9928,23.0055,40852.0
2017-06-19 14:50:00,36.02,36.03,36.0,36.02,30265.0,23.0055,23.0119,22.9928,23.0055,30265.0
2017-06-19 14:55:00,36.02,36.03,36.0,36.02,45165.0,23.0055,23.0119,22.9928,23.0055,45165.0
2017-06-19 15:00:00,36.02,36.03,36.01,36.01,32965.0,23.0055,23.0119,22.9991,22.9991,32965.0
2017-06-19 15:05:00,36.01,36.02,35.99,36.01,29612.0,22.9991,23.0055,22.9864,22.9991,29612.0
2017-06-19 15:10:00,36.01,36.02,35.98,36.02,32282.0,22.9991,23.0055,22.98,23.0055,32282.0
2017-06-19 15:15:00,36.02,36.04,36.02,36.03,25381.0,23.0055,23.0183,23.0055,23.0119,25381.0
2017-06-19 15:20:00,36.04,36.08,36.03,36.05,56164.0,23.0183,23.0439,23.0119,23.0247,56164.0
2017-06-19 15:25:00,36.05,36.07,36.04,36.05,46634.0,23.0247,23.0375,23.0183,23.0247,46634.0
2017-06-19 15:30:00,36.06,36.06,36.01,36.01,40803.0,23.0311,23.0311,22.9991,22.9991,40803.0
2017-06-19 15:35:00,36.01,36.02,35.99,36.0,40527.0,22.9991,23.0055,22.9864,22.9928,40527.0
2017-06-19 15:40:00,36.0,36.0,35.97,35.98,55490.0,22.9928,22.9928,22.9736,22.98,55490.0
2017-06-19 15:45:00,35.99,36.02,35.98,36.01,31149.0,22.9864,23.0055,22.98,22.9991,31149.0
2017-06-19 15:50:00,36.01,36.03,36.0,36.01,51701.0,22.9991,23.0119,22.9928,22.9991,51701.0
2017-06-19 15:55:00,36.01,36.05,36.0,36.04,115407.0,22.9991,23.0247,22.9928,23.0183,115407.0
2017-06-20 09:30:00,35.31,35.31,35.24,35.28,344562.0,22.5521,22.5521,22.5074,22.5329,344562.0
2017-06-20 09:35:00,35.28,35.29,35.14,35.16,197332.0,22.5329,22.5393,22.4435,22.4563,197332.0
2017-06-20 09:40:00,35.16,35.16,35.06,35.08,159679.0,22.4563,22.4563,22.3924,22.4052,159679.0
2017-06-20 09:45:00,35.07,35.07,34.98,35.0,242704.0,22.3988,22.3988,22.3413,22.3541,242704.0
2017-06-20 09:50:00,35.0,35.0,34.88,34.89,273370.0,22.3541,22.3541,22.2774,22.2838,273370.0
2017-06-20 09:55:00,34.88,34.89,34.78,34.79,224088.0,22.2774,22.2838,22.2136,22.22,224088.0
2017-06-20 10:00:00,34.8,34.91,34.79,34.88,147933.0,22.2263,22.2966,22.22,22.2774,147933.0
2017-06-20 10:05:00,34.89,34.9,34.86,34.9,89925.0,22.2838,22.2902,22.2647,22.2902,89925.0
2017-06-20 10:10:00,34.9,34.92,34.87,34.88,103466.0,22.2902,22.303,22.271,22.2774,103466.0
2017-06-20 10:15:00,34.88,34.91,34.87,34.9,85399.0,22.2774,22.2966,22.271,22.2902,85399.0
2017-06-20 10:20:00,34.9,34.95,34.9,34.91,62095.0,22.2902,22.3221,22.2902,22.2966,62095.0
2017-06-20 10:25:00,34.9,34.94,34.88,34.9,94023.0,22.2902,22.3158,22.2774,22.2902,94023.0
2017-06-20 10:30:00,34.9,34.91,34.87,34.89,61706.0,22.2902,22.2966,22.271,22.2838,61706.0
2017-06-20 10:35:00,34.9,34.92,34.86,34.87,80575.0,22.2902,22.303,22.2647,22.271,80575.0
2017-06-20 10:40:00,34.87,34.89,34.84,34.86,90153.0,22.271,22.2838,22.2519,22.2647,90153.0
2017-06-20 10:45:00,34.86,34.89,34.86,34.88,143650.0,22.2647,22.2838,22.2647,22.2774,143650.0
2017-06-20 10:50:00,34.88,34.89,34.85,34.85,239441.0,22.2774,22.2838,22.2583,22.2583,239441.0
2017-06-20 10:55:00,34.86,34.86,34.8,34.81,121376.0,22.2647,22.2647,22.2263,22.2327,121376.0
2017-06-20 11:00:00,34.8,34.85,34.78,34.85,123291.0,22.2263,22.2583,22.2136,22.2583,123291.0
2017-06-20 11:05:00,34.84,34.91,34.82,34.9,102265.0,22.2519,22.2966,22.2391,22.2902,102265.0
2017-06-20 11:10:00,34.9,34.91,34.86,34.89,78521.0,22.2902,22.2966,22.2647,22.2838,78521.0
2017-06-20 11:15:00,34.88,34.9,34.86,34.88,160163.0,22.2774,22.2902,22.2647,22.2774,160163.0
2017-06-20 11:20:00,34.89,34.9,34.87,34.89,159014.0,22.2838,22.2902,22.271,22.2838,159014.0
2017-06-20 11:25:00,34.89,34.9,34.84,34.88,94035.0,22.2838,22.2902,22.2519,22.2774,94035.0
2017-06-20 11:30:00,34.89,34.89,34.83,34.83,328701.0,22.2838,22.2838,22.2455,22.2455,328701.0
2017-06-20 11:35:00,34.84,34.86,34.83,34.86,68780.0,22.2519,22.2647,22.2455,22.2647,68780.0
2017-06-20 11:40:00,34.86,34.86,34.83,34.85,155132.0,22.2647,22.2647,22.2455,22.2583,155132.0
2017-06-20 11:45:00,34.86,34.86,34.83,34.85,40042.0,22.2647,22.2647,22.2455,22.2583,40042.0
2017-06-20 11:50:00,34.85,34.85,34.82,34.83,75049.0,22.2583,22.2583,22.2391,22.2455,75049.0
2017-06-20 11:55:00,34.82,34.83,34.8,34.8,79801.0,22.2391,22.2455,22.2263,22.2263,79801.0
2017-06-20 12:00:00,34.8,34.81,34.8,34.8,81661.0,22.2263,22.2327,22.2263,22.2263,81661.0
2017-06-20 12:05:00,34.8,34.87,34.8,34.86,257564.0,22.2263,22.271,22.2263,22.2647,257564.0
2017-06-20 12:10:00,34.86,34.87,34.84,34.86,62484.0,22.2647,22.271,22.2519,22.2647,62484.0
2017-06-20 12:15:00,34.86,34.87,34.84,34.84,87479.0,22.2647,22.271,22.2519,22.2519,87479.0
2017-06-20 12:20:00,34.84,34.85,34.83,34.84,105151.0,22.2519,22.2583,22.2455,22.2519,105151.0
2017-06-20 12:25:00,34.84,34.84,34.81,34.84,117110.0,22.2519,22.2519,22.2327,22.2519,117110.0
2017-06-20 12:30:00,34.83,34.88,34.83,34.87,114570.0,22.2455,22.2774,22.2455,22.271,114570.0
2017-06-20 12:35:00,34.86,34.87,34.85,34.86,56609.0,22.2647,22.271,22.2583,22.2647,56609.0
2017-06-20 12:40:00,34.86,34.86,34.83,34.85,42018.0,22.2647,22.2647,22.2455,22.2583,42018.0
2017-06-20 12:45:00,34.84,34.86,34.83,34.84,44575.0,22.2519,22.2647,22.2455,22.2519,44575.0
2017-06-20 12:50:00,34.84,34.85,34.83,34.85,40802.0,22.2519,22.2583,22.2455,22.2583,40802.0
2017-06-20 12:55:00,34.85,34.86,34.84,34.86,63446.0,22.2583,22.2647,22.2519,22.2647,63446.0
2017-06-20 13:00:00,34.86,34.89,34.84,34.89,102258.0,22.2647,22.2838,22.2519,22.2838,102258.0
2017-06-20 13:05:00,34.89,34.89,34.86,34.87,71579.0,22.2838,22.2838,22.2647,22.271,71579.0
2017-06-20 13:10:00,34.87,34.88,34.85,34.87,43813.0,22.271,22.2774,22.2583,22.271,43813.0
2017-06-20 13:15:00,34.87,34.88,34.86,34.87,49236.0,22.271,22.2774,22.2647,22.271,49236.0
2017-06-20 13:20:00,34.88,34.88,34.83,34.84,107880.0,22.2774,22.2774,22.2455,22.2519,107880.0
2017-06-20 13:25:00,34.85,34.85,34.81,34.82,51704.0,22.2583,22.2583,22.2327,22.2391,51704.0
2017-06-20 13:30:00,34.82,34.84,34.81,34.82,74265.0,22.2391,22.2519,22.2327,22.2391,74265.0
2017-06-20 13:35:00,34.81,34.86,34.81,34.85,45933.0,22.2327,22.2647,22.2327,22.2583,45933.0
2017-06-20 13:40:00,34.84,34.86,34.84,34.85,43895.0,22.2519,22.2647,22.2519,22.2583,43895.0
2017-06-20 13:45:00,34.85,34.86,34.81,34.82,166028.0,22.2583,22.2647,22.2327,22.2391,166028.0
2017-06-20 13:50:00,34.82,34.83,34.81,34.83,30716.0,22.2391,22.2455,22.2327,22.2455,30716.0
2017-06-20 13:55:00,34.83,34.86,34.82,34.86,40408.0,22.2455,22.2647,22.2391,22.2647,40408.0
2017-06-20 14:00:00,34.86,34.87,34.85,34.86,35976.0,22.2647,22.271,22.2583,22.2647,35976.0
2017-06-20 14:05:00,34.86,34.89,34.86,34.87,51863.0,22.2647,22.2838,22.2647,22.271,51863.0
2017-06-20 14:10:00,34.88,34.9,34.87,34.89,45676.0,22.2774,22.2902,22.271,22.2838,45676.0
2017-06-20 14:15:00,34.89,34.92,34.87,34.92,72751.0,22.2838,22.303,22.271,22.303,72751.0
2017-06-20 14:20:00,34.92,34.94,34.91,34.94,111803.0,22.303,22.3158,22.2966,22.3158,111803.0
2017-06-20 14:25:00,34.94,34.97,34.92,34.97,70601.0,22.3158,22.3349,22.303,22.3349,70601.0
2017-06-20 14:30:00,34.96,34.97,34.94,34.95,46024.0,22.3285,22.3349,22.3158,22.3221,46024.0
2017-06-20 14:35:00,34.95,34.95,34.91,34.92,55262.0,22.3221,22.3221,22.2966,22.303,55262.0
2017-06-20 14:40:00,34.91,34.95,34.91,34.95,29637.0,22.2966,22.3221,22.2966,22.3221,29637.0
2017-06-20 14:45:00,34.95,34.95,34.91,34.91,43483.0,22.3221,22.3221,22.2966,22.2966,43483.0
2017-06-20 14:50:00,34.91,34.93,34.9,34.91,40078.0,22.2966,22.3094,22.2902,22.2966,40078.0
2017-06-20 14:55:00,34.92,34.94,34.91,34.91,61285.0,22.303,22.3158,22.2966,22.2966,61285.0
2017-06-20 15:00:00,34.91,34.95,34.91,34.94,61694.0,22.2966,22.3221,22.2966,22.3158,61694.0
2017-06-20 15:05:00,34.94,34.98,34.93,34.95,49307.0,22.3158,22.3413,22.3094,22.3221,49307.0
2017-06-20 15:10:00,34.96,34.98,34.95,34.98,57673.0,22.3285,22.3413,22.3221,22.3413,57673.0
2017-06-20 15:15:00,34.98,35.0,34.97,35.0,34535.0,22.3413,22.3541,22.3349,22.3541,34535.0
2017-06-20 15:20:00,35.0,35.01,34.98,35.01,46791.0,22.3541,22.3605,22.3413,22.3605,46791.0
2017-06-20 15:25:00,35.0,35.01,34.98,35.01,46355.0,22.3541,22.3605,22.3413,22.3605,46355.0
2017-06-20 15:30:00,35.01,35.01,34.98,34.99,61386.0,22.3605,22.3605,22.3413,22.3477,61386.0
2017-06-20 15:35:00,34.98,35.0,34.98,34.98,60750.0,22.3413,22.3541,22.3413,22.3413,60750.0
2017-06-20 15:40:00,34.98,34.99,34.96,34.97,73067.0,22.3413,22.3477,22.3285,22.3349,73067.0
2017-06-20 15:45:00,34.97,34.98,34.96,34.97,103812.0,22.3349,22.3413,22.3285,22.3349,103812.0
2017-06-20 15:50:00,34.97,34.99,34.96,34.98,131240.0,22.3349,22.3477,22.3285,22.3413,131240.0
2017-06-20 15:55:00,34.98,35.02,34.97,34.99,340672.0,22.3413,22.3668,22.3349,22.3477,340672.0
2017-06-21 09:30:00,34.76,34.77,34.72,34.74,275810.0,22.2008,22.2072,22.1752,22.188,275810.0
2017-06-21 09:35:00,34.74,34.76,34.68,34.75,182043.0,22.188,22.2008,22.1497,22.1944,182043.0
2017-06-21 09:40:00,34.76,34.78,34.74,34.75,80837.0,22.2008,22.2136,22.188,22.1944,80837.0
2017-06-21 09:45:00,34.76,34.82,34.74,34.79,127328.0,22.2008,22.2391,22.188,22.22,127328.0
2017-06-21 09:50:00,34.8,34.8,34.76,34.77,57060.0,22.2263,22.2263,22.2008,22.2072,57060.0
2017-06-21 09:55:00,34.77,34.81,34.76,34.8,73351.0,22.2072,22.2327,22.2008,22.2263,73351.0
2017-06-21 10:00:00,34.81,34.82,34.76,34.77,80965.0,22.2327,22.2391,22.2008,22.2072,80965.0
2017-06-21 10:05:00,34.76,34.77,34.72,34.72,63202.0,22.2008,22.2072,22.1752,22.1752,63202.0
2017-06-21 10:10:00,34.72,34.8,34.7,34.8,99920.0,22.1752,22.2263,22.1625,22.2263,99920.0
2017-06-21 10:15:00,34.79,34.81,34.74,34.75,83069.0,22.22,22.2327,22.188,22.1944,83069.0
2017-06-21 10:20:00,34.75,34.81,34.74,34.8,44917.0,22.1944,22.2327,22.188,22.2263,44917.0
2017-06-21 10:25:00,34.8,34.88,34.78,34.87,53563.0,22.2263,22.2774,22.2136,22.271,53563.0
2017-06-21 10:30:00,34.88,34.98,34.87,34.92,137634.0,22.2774,22.3413,22.271,22.303,137634.0
2017-06-21 10:35:00,34.91,34.93,34.79,34.89,142694.0,22.2966,22.3094,22.22,22.2838,142694.0
2017-06-21 10:40:00,34.89,34.93,34.88,34.91,57350.0,22.2838,22.3094,22.2774,22.2966,57350.0
2017-06-21 10:45:00,34.91,34.95,34.89,34.91,35735.0,22.2966,22.3221,22.2838,22.2966,35735.0
2017-06-21 10:50:00,34.92,34.97,34.92,34.94,36808.0,22.303,22.3349,22.303,22.3158,36808.0
2017-06-21 10:55:00,34.94,34.95,34.87,34.87,49868.0,22.3158,22.3221,22.271,22.271,49868.0
2017-06-21 11:00:00,34.87,34.87,34.72,34.73,105191.0,22.271,22.271,22.1752,22.1816,105191.0
2017-06-21 11:05:00,34.73,34.74,34.71,34.73,54661.0,22.1816,22.188,22.1689,22.1816,54661.0
2017-06-21 11:10:00,34.73,34.73,34.68,34.68,91893.0,22.1816,22.1816,22.1497,22.1497,91893.0
2017-06-21 11:15:00,34.68,34.74,34.67,34.72,77230.0,22.1497,22.188,22.1433,22.1752,77230.0
2017-06-21 11:20:00,34.72,34.74,34.69,34.71,117631.0,22.1752,22.188,22.1561,22.1689,117631.0
2017-06-21 11:25:00,34.71,34.76,34.7,34.73,79134.0,22.1689,22.2008,22.1625,22.1816,79134.0
2017-06-21 11:30:00,34.74,34.78,34.67,34.69,269318.0,22.188,22.2136,22.1433,22.1561,269318.0
2017-06-21 11:35:00,34.69,34.74,34.68,34.7,145572.0,22.1561,22.188,22.1497,22.1625,145572.0
2017-06-21 11:40:00,34.7,34.76,34.7,34.76,51706.0,22.1625,22.2008,22.1625,22.2008,51706.0
2017-06-21 11:45:00,34.75,34.77,34.72,34.76,39821.0,22.1944,22.2072,22.1752,22.2008,39821.0
2017-06-21 11:50:00,34.76,34.78,34.74,34.77,34400.0,22.2008,22.2136,22.188,22.2072,34400.0
2017-06-21 11:55:00,34.76,34.79,34.76,34.76,66093.0,22.2008,22.22,22.2008,22.2008,66093.0
2017-06-21 12:00:00,34.76,34.76,34.72,34.75,66638.0,22.2008,22.2008,22.1752,22.1944,66638.0
2017-06-21 12:05:00,34.74,34.75,34.71,34.74,62289.0,22.188,22.1944,22.1689,22.188,62289.0
2017-06-21 12:10:00,34.74,34.75,34.72,34.73,44028.0,22.188,22.1944,22.1752,22.1816,44028.0
2017-06-21 12:15:00,34.73,34.74,34.71,34.73,65479.0,22.1816,22.188,22.1689,22.1816,65479.0
2017-06-21 12:20:00,34.73,34.77,34.73,34.76,35134.0,22.1816,22.2072,22.1816,22.2008,35134.0
2017-06-21 12:25:00,34.76,34.78,34.72,34.73,88167.0,22.2008,22.2136,22.1752,22.1816,88167.0
2017-06-21 12:30:00,34.74,34.75,34.69,34.7,71185.0,22.188,22.1944,22.1561,22.1625,71185.0
2017-06-21 12:35:00,34.7,34.71,34.64,34.64,72140.0,22.1625,22.1689,22.1241,22.1241,72140.0
2017-06-21 12:40:00,34.64,34.64,34.6,34.61,61640.0,22.1241,22.1241,22.0986,22.105,61640.0
2017-06-21 12:45:00,34.61,34.63,34.57,34.59,75161.0,22.105,22.1178,22.0794,22.0922,75161.0
2017-06-21 12:50:00,34.59,34.61,34.57,34.59,30845.0,22.0922,22.105,22.0794,22.0922,30845.0
2017-06-21 12:55:00,34.58,34.59,34.55,34.56,67639.0,22.0858,22.0922,22.0667,22.0731,67639.0
2017-06-21 13:00:00,34.56,34.59,34.56,34.56,34930.0,22.0731,22.0922,22.0731,22.0731,34930.0
2017-06-21 13:05:00,34.57,34.57,34.55,34.55,27073.0,22.0794,22.0794,22.0667,22.0667,27073.0
2017-06-21 13:10:00,34.56,34.56,34.53,34.53,59895.0,22.0731,22.0731,22.0539,22.0539,59895.0
2017-06-21 13:15:00,34.54,34.58,34.53,34.57,59332.0,22.0603,22.0858,22.0539,22.0794,59332.0
2017-06-21 13:20:00,34.57,34.59,34.56,34.59,35580.0,22.0794,22.0922,22.0731,22.0922,35580.0
2017-06-21 13:25:00,34.59,34.62,34.59,34.6,51257.0,22.0922,22.1114,22.0922,22.0986,51257.0
2017-06-21 13:30:00,34.61,34.61,34.57,34.6,60738.0,22.105,22.105,22.0794,22.0986,60738.0
2017-06-21 13:35:00,34.61,34.61,34.59,34.6,46037.0,22.105,22.105,22.0922,22.0986,46037.0
2017-06-21 13:40:00,34.6,34.62,34.59,34.61,37184.0,22.0986,22.1114,22.0922,22.105,37184.0
2017-06-21 13:45:00,34.6,34.61,34.56,34.56,26200.0,22.0986,22.105,22.0731,22.0731,26200.0
2017-06-21 13:50:00,34.56,34.57,34.51,34.53,77534.0,22.0731,22.0794,22.0411,22.0539,77534.0
2017-06-21 13:55:00,34.53,34.54,34.52,34.53,41100.0,22.0539,22.0603,22.0475,22.0539,41100.0
2017-06-21 14:00:00,34.53,34.54,34.52,34.54,25094.0,22.0539,22.0603,22.0475,22.0603,25094.0
2017-06-21 14:05:00,34.53,34.54,34.51,34.52,45463.0,22.0539,22.0603,22.0411,22.0475,45463.0
2017-06-21 14:10:00,34.52,34.55,34.51,34.52,29390.0,22.0475,22.0667,22.0411,22.0475,29390.0
2017-06-21 14:15:00,34.52,34.57,34.52,34.55,47958.0,22.0475,22.0794,22.0475,22.0667,47958.0
2017-06-21 14:20:00,34.55,34.59,34.54,34.59,57095.0,22.0667,22.0922,22.0603,22.0922,57095.0
2017-06-21 14:25:00,34.58,34.62,34.58,34.59,54612.0,22.0858,22.1114,22.0858,22.0922,54612.0
2017-06-21 14:30:00,34.59,34.65,34.59,34.63,64004.0,22.0922,22.1305,22.0922,22.1178,64004.0
2017-06-21 14:35:00,34.64,34.66,34.63,34.65,30334.0,22.1241,22.1369,22.1178,22.1305,30334.0
2017-06-21 14:40:00,34.65,34.67,34.64,34.66,49489.0,22.1305,22.1433,22.1241,22.1369,49489.0
2017-06-21 14:45:00,34.65,34.66,34.62,34.64,52307.0,22.1305,22.1369,22.1114,22.1241,52307.0
2017-06-21 14:50:00,34.64,34.65,34.63,34.64,43238.0,22.1241,22.1305,22.1178,22.1241,43238.0
2017-06-21 14:55:00,34.64,34.64,34.61,34.61,42512.0,22.1241,22.1241,22.105,22.105,42512.0
2017-06-21 15:00:00,34.61,34.66,34.59,34.6,159026.0,22.105,22.1369,22.0922,22.0986,159026.0
2017-06-21 15:05:00,34.59,34.63,34.59,34.63,24584.0,22.0922,22.1178,22.0922,22.1178,24584.0
2017-06-21 15:10:00,34.62,34.64,34.61,34.62,31095.0,22.1114,22.1241,22.105,22.1114,31095.0
2017-06-21 15:15:00,34.63,34.63,34.61,34.63,17882.0,22.1178,22.1178,22.105,22.1178,17882.0
2017-06-21 15:20:00,34.63,34.64,34.6,34.61,41969.0,22.1178,22.1241,22.0986,22.105,41969.0
2017-06-21 15:25:00,34.61,34.63,34.59,34.62,37464.0,22.105,22.1178,22.0922,22.1114,37464.0
2017-06-21 15:30:00,34.62,34.62,34.6,34.62,49285.0,22.1114,22.1114,22.0986,22.1114,49285.0
2017-06-21 15:35:00,34.61,34.63,34.6,34.62,51139.0,22.105,22.1178,22.0986,22.1114,51139.0
2017-06-21 15:40:00,34.62,34.63,34.61,34.62,54591.0,22.1114,22.1178,22.105,22.1114,54591.0
2017-06-21 15:45:00,34.62,34.65,34.61,34.65,73804.0,22.1114,22.1305,22.105,22.1305,73804.0
2017-06-21 15:50:00,34.65,34.66,34.64,34.64,97773.0,22.1305,22.1369,22.1241,22.1241,97773.0
2017-06-21 15:55:00,34.65,34.66,34.61,34.63,221187.0,22.1305,22.1369,22.105,22.1178,221187.0
2017-06-22 09:30:00,34.64,34.64,34.56,34.63,140547.0,22.1241,22.1241,22.0731,22.1178,140547.0
2017-06-22 09:35:00,34.63,34.65,34.62,34.65,63235.0,22.1178,22.1305,22.1114,22.1305,63235.0
2017-06-22 09:40:00,34.65,34.66,34.6,34.64,48940.0,22.1305,22.1369,22.0986,22.1241,48940.0
2017-06-22 09:45:00,34.65,34.68,34.63,34.64,63088.0,22.1305,22.1497,22.1178,22.1241,63088.0
2017-06-22 09:50:00,34.64,34.72,34.64,34.71,68661.0,22.1241,22.1752,22.1241,22.1689,68661.0
2017-06-22 09:55:00,34.71,34.73,34.64,34.66,57316.0,22.1689,22.1816,22.1241,22.1369,57316.0
2017-06-22 10:00:00,34.66,34.67,34.62,34.65,63635.0,22.1369,22.1433,22.1114,22.1305,63635.0
2017-06-22 10:05:00,34.65,34.66,34.62,34.63,67333.0,22.1305,22.1369,22.1114,22.1178,67333.0
2017-06-22 10:10:00,34.63,34.63,34.58,34.61,63844.0,22.1178,22.1178,22.0858,22.105,63844.0
2017-06-22 10:15:00,34.61,34.61,34.57,34.6,101290.0,22.105,22.105,22.0794,22.0986,101290.0
2017-06-22 10:20:00,34.6,34.65,34.58,34.65,76481.0,22.0986,22.1305,22.0858,22.1305,76481.0
2017-06-22 10:25:00,34.65,34.66,34.61,34.65,40672.0,22.1305,22.1369,22.105,22.1305,40672.0
2017-06-22 10:30:00,34.64,34.66,34.63,34.65,27630.0,22.1241,22.1369,22.1178,22.1305,27630.0
2017-06-22 10:35:00,34.65,34.68,34.62,34.66,80420.0,22.1305,22.1497,22.1114,22.1369,80420.0
2017-06-22 10:40:00,34.65,34.74,34.62,34.74,95842.0,22.1305,22.188,22.1114,22.188,95842.0
2017-06-22 10:45:00,34.73,34.8,34.73,34.78,70477.0,22.1816,22.2263,22.1816,22.2136,70477.0
2017-06-22 10:50:00,34.78,34.8,34.75,34.79,73283.0,22.2136,22.2263,22.1944,22.22,73283.0
2017-06-22 10:55:00,34.79,34.79,34.71,34.71,122302.0,22.22,22.22,22.1689,22.1689,122302.0
2017-06-22 11:00:00,34.71,34.73,34.69,34.71,70628.0,22.1689,22.1816,22.1561,22.1689,70628.0
2017-06-22 11:05:00,34.71,34.74,34.71,34.74,69866.0,22.1689,22.188,22.1689,22.188,69866.0
2017-06-22 11:10:00,34.74,34.75,34.71,34.72,79019.0,22.188,22.1944,22.1689,22.1752,79019.0
2017-06-22 11:15:00,34.71,34.72,34.71,34.71,18329.0,22.1689,22.1752,22.1689,22.1689,18329.0
2017-06-22 11:20:00,34.71,34.71,34.67,34.7,61562.0,22.1689,22.1689,22.1433,22.1625,61562.0
2017-06-22 11:25:00,34.7,34.72,34.67,34.72,62058.0,22.1625,22.1752,22.1433,22.1752,62058.0
2017-06-22 11:30:00,34.71,34.72,34.68,34.7,170935.0,22.1689,22.1752,22.1497,22.1625,170935.0
2017-06-22 11:35:00,34.7,34.71,34.66,34.66,34696.0,22.1625,22.1689,22.1369,22.1369,34696.0
2017-06-22 11:40:00,34.66,34.66,34.63,34.65,75550.0,22.1369,22.1369,22.1178,22.1305,75550.0
2017-06-22 11:45:00,34.64,34.66,34.63,34.66,37606.0,22.1241,22.1369,22.1178,22.1369,37606.0
2017-06-22 11:50:00,34.65,34.66,34.62,34.64,46275.0,22.1305,22.1369,22.1114,22.1241,46275.0
2017-06-22 11:55:00,34.63,34.64,34.62,34.63,33023.0,22.1178,22.1241,22.1114,22.1178,33023.0
2017-06-22 12:00:00,34.63,34.64,34.61,34.62,27454.0,22.1178,22.1241,22.105,22.1114,27454.0
2017-06-22 12:05:00,34.62,34.63,34.61,34.62,25487.0,22.1114,22.1178,22.105,22.1114,25487.0
2017-06-22 12:10:00,34.62,34.63,34.61,34.61,33552.0,22.1114,22.1178,22.105,22.105,33552.0
2017-06-22 12:15:00,34.62,34.62,34.61,34.62,26858.0,22.1114,22.1114,22.105,22.1114,26858.0
2017-06-22 12:20:00,34.62,34.62,34.61,34.61,18210.0,22.1114,22.1114,22.105,22.105,18210.0
2017-06-22 12:25:00,34.62,34.64,34.6,34.64,59188.0,22.1114,22.1241,22.0986,22.1241,59188.0
2017-06-22 12:30:00,34.64,34.65,34.62,34.65,32816.0,22.1241,22.1305,22.1114,22.1305,32816.0
2017-06-22 12:35:00,34.65,34.66,34.63,34.63,35391.0,22.1305,22.1369,22.1178,22.1178,35391.0
2017-06-22 12:40:00,34.64,34.64,34.62,34.62,18267.0,22.1241,22.1241,22.1114,22.1114,18267.0
2017-06-22 12:45:00,34.62,34.64,34.62,34.63,31293.0,22.1114,22.1241,22.1114,22.1178,31293.0
2017-06-22 12:50:00,34.63,34.64,34.6,34.6,47782.0,22.1178,22.1241,22.0986,22.0986,47782.0
2017-06-22 12:55:00,34.59,34.61,34.59,34.59,29121.0,22.0922,22.105,22.0922,22.0922,29121.0
2017-06-22 13:00:00,34.59,34.61,34.59,34.6,63622.0,22.0922,22.105,22.0922,22.0986,63622.0
2017-06-22 13:05:00,34.59,34.6,34.56,34.57,28217.0,22.0922,22.0986,22.0731,22.0794,28217.0
2017-06-22 13:10:00,34.57,34.57,34.51,34.52,88829.0,22.0794,22.0794,22.0411,22.0475,88829.0
2017-06-22 13:15:00,34.52,34.55,34.52,34.53,37845.0,22.0475,22.0667,22.0475,22.0539,37845.0
2017-06-22 13:20:00,34.54,34.54,34.52,34.52,16636.0,22.0603,22.0603,22.0475,22.0475,16636.0
2017-06-22 13:25:00,34.52,34.54,34.52,34.53,25224.0,22.0475,22.0603,22.0475,22.0539,25224.0
2017-06-22 13:30:00,34.54,34.54,34.52,34.52,30567.0,22.0603,22.0603,22.0475,22.0475,30567.0
2017-06-22 13:35:00,34.52,34.52,34.51,34.51,17521.0,22.0475,22.0475,22.0411,22.0411,17521.0
2017-06-22 13:40:00,34.52,34.52,34.51,34.51,29193.0,22.0475,22.0475,22.0411,22.0411,29193.0
2017-06-22 13:45:00,34.51,34.56,34.51,34.55,59864.0,22.0411,22.0731,22.0411,22.0667,59864.0
2017-06-22 13:50:00,34.55,34.56,34.54,34.55,38126.0,22.0667,22.0731,22.0603,22.0667,38126.0
2017-06-22 13:55:00,34.55,34.59,34.55,34.57,29106.0,22.0667,22.0922,22.0667,22.0794,29106.0
2017-06-22 14:00:00,34.57,34.62,34.56,34.61,143818.0,22.0794,22.1114,22.0731,22.105,143818.0
2017-06-22 14:05:00,34.61,34.63,34.6,34.6,38193.0,22.105,22.1178,22.0986,22.0986,38193.0
2017-06-22 14:10:00,34.61,34.63,34.59,34.63,27973.0,22.105,22.1178,22.0922,22.1178,27973.0
2017-06-22 14:15:00,34.62,34.62,34.59,34.61,34515.0,22.1114,22.1114,22.0922,22.105,34515.0
2017-06-22 14:20:00,34.61,34.65,34.6,34.62,68596.0,22.105,22.1305,22.0986,22.1114,68596.0
2017-06-22 14:25:00,34.61,34.64,34.61,34.61,84215.0,22.105,22.1241,22.105,22.105,84215.0
2017-06-22 14:30:00,34.61,34.62,34.6,34.62,47336.0,22.105,22.1114,22.0986,22.1114,47336.0
2017-06-22 14:35:00,34.62,34.62,34.59,34.61,104014.0,22.1114,22.1114,22.0922,22.105,104014.0
2017-06-22 14:40:00,34.62,34.65,34.61,34.64,33066.0,22.1114,22.1305,22.105,22.1241,33066.0
2017-06-22 14:45:00,34.64,34.65,34.64,34.65,27603.0,22.1241,22.1305,22.1241,22.1305,27603.0
2017-06-22 14:50:00,34.65,34.65,34.62,34.62,28283.0,22.1305,22.1305,22.1114,22.1114,28283.0
2017-06-22 14:55:00,34.62,34.65,34.61,34.63,65425.0,22.1114,22.1305,22.105,22.1178,65425.0
2017-06-22 15:00:00,34.64,34.64,34.63,34.64,21340.0,22.1241,22.1241,22.1178,22.1241,21340.0
2017-06-22 15:05:00,34.63,34.64,34.63,34.63,15851.0,22.1178,22.1241,22.1178,22.1178,15851.0
2017-06-22 15:10:00,34.63,34.66,34.63,34.65,61762.0,22.1178,22.1369,22.1178,22.1305,61762.0
2017-06-22 15:15:00,34.66,34.66,34.6,34.6,27290.0,22.1369,22.1369,22.0986,22.0986,27290.0
2017-06-22 15:20:00,34.61,34.61,34.6,34.6,17034.0,22.105,22.105,22.0986,22.0986,17034.0
2017-06-22 15:25:00,34.6,34.61,34.59,34.59,31341.0,22.0986,22.105,22.0922,22.0922,31341.0
2017-06-22 15:30:00,34.59,34.61,34.58,34.58,84433.0,22.0922,22.105,22.0858,22.0858,84433.0
2017-06-22 15:35:00,34.58,34.59,34.55,34.55,47068.0,22.0858,22.0922,22.0667,22.0667,47068.0
2017-06-22 15:40:00,34.55,34.56,34.54,34.54,64750.0,22.0667,22.0731,22.0603,22.0603,64750.0
2017-06-22 15:45:00,34.54,34.59,34.54,34.59,83076.0,22.0603,22.0922,22.0603,22.0922,83076.0
2017-06-22 15:50:00,34.59,34.59,34.56,34.58,121508.0,22.0922,22.0922,22.0731,22.0858,121508.0
2017-06-22 15:55:00,34.57,34.6,34.56,34.59,225035.0,22.0794,22.0986,22.0731,22.0922,225035.0
2017-06-23 09:30:00,34.59,34.63,34.54,34.61,136085.0,22.0922,22.1178,22.0603,22.105,136085.0
2017-06-23 09:35:00,34.61,34.64,34.59,34.64,105410.0,22.105,22.1241,22.0922,22.1241,105410.0
2017-06-23 09:40:00,34.63,34.66,34.62,34.66,87324.0,22.1178,22.1369,22.1114,22.1369,87324.0
2017-06-23 09:45:00,34.66,34.7,34.63,34.7,82656.0,22.1369,22.1625,22.1178,22.1625,82656.0
2017-06-23 09:50:00,34.7,34.71,34.68,34.69,59822.0,22.1625,22.1689,22.1497,22.1561,59822.0
2017-06-23 09:55:00,34.7,34.81,34.69,34.8,103955.0,22.1625,22.2327,22.1561,22.2263,103955.0
2017-06-23 10:00:00,34.81,34.87,34.78,34.85,55023.0,22.2327,22.271,22.2136,22.2583,55023.0
2017-06-23 10:05:00,34.84,34.85,34.76,34.79,81408.0,22.2519,22.2583,22.2008,22.22,81408.0
2017-06-23 10:10:00,34.79,34.82,34.76,34.8,31055.0,22.22,22.2391,22.2008,22.2263,31055.0
2017-06-23 10:15:00,34.8,34.81,34.76,34.77,30885.0,22.2263,22.2327,22.2008,22.2072,30885.0
2017-06-23 10:20:00,34.78,34.78,34.73,34.75,38980.0,22.2136,22.2136,22.1816,22.1944,38980.0
2017-06-23 10:25:00,34.76,34.82,34.75,34.82,34245.0,22.2008,22.2391,22.1944,22.2391,34245.0
2017-06-23 10:30:00,34.82,34.86,34.8,34.86,76908.0,22.2391,22.2647,22.2263,22.2647,76908.0
2017-06-23 10:35:00,34.86,34.87,34.82,34.83,44435.0,22.2647,22.271,22.2391,22.2455,44435.0
2017-06-23 10:40:00,34.83,34.88,34.82,34.87,48370.0,22.2455,22.2774,22.2391,22.271,48370.0
2017-06-23 10:45:00,34.87,34.9,34.84,34.84,63163.0,22.271,22.2902,22.2519,22.2519,63163.0
2017-06-23 10:50:00,34.84,34.89,34.84,34.87,28153.0,22.2519,22.2838,22.2519,22.271,28153.0
2017-06-23 10:55:00,34.86,34.88,34.83,34.84,81904.0,22.2647,22.2774,22.2455,22.2519,81904.0
2017-06-23 11:00:00,34.85,34.87,34.84,34.87,35015.0,22.2583,22.271,22.2519,22.271,35015.0
2017-06-23 11:05:00,34.87,34.89,34.86,34.89,25767.0,22.271,22.2838,22.2647,22.2838,25767.0
2017-06-23 11:10:00,34.89,34.89,34.84,34.86,42692.0,22.2838,22.2838,22.2519,22.2647,42692.0
2017-06-23 11:15:00,34.86,34.87,34.83,34.84,37473.0,22.2647,22.271,22.2455,22.2519,37473.0
2017-06-23 11:20:00,34.84,34.87,34.83,34.85,44900.0,22.2519,22.271,22.2455,22.2583,44900.0
2017-06-23 11:25:00,34.85,34.91,34.85,34.9,96101.0,22.2583,22.2966,22.2583,22.2902,96101.0
2017-06-23 11:30:00,34.89,34.91,34.87,34.88,72598.0,22.2838,22.2966,22.271,22.2774,72598.0
2017-06-23 11:35:00,34.87,34.88,34.84,34.85,41376.0,22.271,22.2774,22.2519,22.2583,41376.0
2017-06-23 11:40:00,34.86,34.88,34.85,34.88,28723.0,22.2647,22.2774,22.2583,22.2774,28723.0
2017-06-23 11:45:00,34.87,34.89,34.87,34.88,22053.0,22.271,22.2838,22.271,22.2774,22053.0
2017-06-23 11:50:00,34.87,34.91,34.87,34.91,14274.0,22.271,22.2966,22.271,22.2966,14274.0
2017-06-23 11:55:00,34.91,34.91,34.89,34.89,25160.0,22.2966,22.2966,22.2838,22.2838,25160.0
2017-06-23 12:00:00,34.89,34.92,34.88,34.91,68125.0,22.2838,22.303,22.2774,22.2966,68125.0
2017-06-23 12:05:00,34.91,34.91,34.89,34.89,10364.0,22.2966,22.2966,22.2838,22.2838,10364.0
2017-06-23 12:10:00,34.89,34.9,34.87,34.87,17306.0,22.2838,22.2902,22.271,22.271,17306.0
2017-06-23 12:15:00,34.87,34.89,34.86,34.86,29839.0,22.271,22.2838,22.2647,22.2647,29839.0
2017-06-23 12:20:00,34.87,34.87,34.84,34.85,20491.0,22.271,22.271,22.2519,22.2583,20491.0
2017-06-23 12:25:00,34.84,34.85,34.83,34.83,12088.0,22.2519,22.2583,22.2455,22.2455,12088.0
2017-06-23 12:30:00,34.84,34.84,34.83,34.84,9786.0,22.2519,22.2519,22.2455,22.2519,9786.0
2017-06-23 12:35:00,34.84,34.84,34.83,34.84,13108.0,22.2519,22.2519,22.2455,22.2519,13108.0
2017-06-23 12:40:00,34.83,34.86,34.83,34.86,22187.0,22.2455,22.2647,22.2455,22.2647,22187.0
2017-06-23 12:45:00,34.85,34.86,34.83,34.84,28222.0,22.2583,22.2647,22.2455,22.2519,28222.0
2017-06-23 12:50:00,34.84,34.84,34.82,34.83,15322.0,22.2519,22.2519,22.2391,22.2455,15322.0
2017-06-23 12:55:00,34.82,34.83,34.82,34.82,13114.0,22.2391,22.2455,22.2391,22.2391,13114.0
2017-06-23 13:00:00,34.82,34.83,34.79,34.82,62160.0,22.2391,22.2455,22.22,22.2391,62160.0
2017-06-23 13:05:00,34.83,34.84,34.8,34.83,14601.0,22.2455,22.2519,22.2263,22.2455,14601.0
2017-06-23 13:10:00,34.82,34.85,34.82,34.85,12231.0,22.2391,22.2583,22.2391,22.2583,12231.0
2017-06-23 13:15:00,34.84,34.85,34.83,34.84,23737.0,22.2519,22.2583,22.2455,22.2519,23737.0
2017-06-23 13:20:00,34.84,34.86,34.84,34.85,16294.0,22.2519,22.2647,22.2519,22.2583,16294.0
2017-06-23 13:25:00,34.86,34.86,34.85,34.86,15422.0,22.2647,22.2647,22.2583,22.2647,15422.0
2017-06-23 13:30:00,34.86,34.88,34.85,34.87,30332.0,22.2647,22.2774,22.2583,22.271,30332.0
2017-06-23 13:35:00,34.86,34.87,34.83,34.83,13859.0,22.2647,22.271,22.2455,22.2455,13859.0
2017-06-23 13:40:00,34.83,34.84,34.82,34.84,17384.0,22.2455,22.2519,22.2391,22.2519,17384.0
2017-06-23 13:45:00,34.83,34.85,34.83,34.84,15898.0,22.2455,22.2583,22.2455,22.2519,15898.0
2017-06-23 13:50:00,34.84,34.88,34.84,34.88,13614.0,22.2519,22.2774,22.2519,22.2774,13614.0
2017-06-23 13:55:00,34.88,34.88,34.85,34.85,21657.0,22.2774,22.2774,22.2583,22.2583,21657.0
2017-06-23 14:00:00,34.85,34.86,34.82,34.82,24814.0,22.2583,22.2647,22.2391,22.2391,24814.0
2017-06-23 14:05:00,34.83,34.84,34.82,34.83,16960.0,22.2455,22.2519,22.2391,22.2455,16960.0
2017-06-23 14:10:00,34.83,34.84,34.82,34.83,16721.0,22.2455,22.2519,22.2391,22.2455,16721.0
2017-06-23 14:15:00,34.83,34.85,34.82,34.85,20790.0,22.2455,22.2583,22.2391,22.2583,20790.0
2017-06-23 14:20:00,34.85,34.87,34.84,34.84,23148.0,22.2583,22.271,22.2519,22.2519,23148.0
2017-06-23 14:25:00,34.84,34.87,34.83,34.86,28074.0,22.2519,22.271,22.2455,22.2647,28074.0
2017-06-23 14:30:00,34.86,34.88,34.86,34.87,24941.0,22.2647,22.2774,22.2647,22.271,24941.0
2017-06-23 14:35:00,34.88,34.88,34.84,34.85,24114.0,22.2774,22.2774,22.2519,22.2583,24114.0
2017-06-23 14:40:00,34.85,34.85,34.83,34.84,20595.0,22.2583,22.2583,22.2455,22.2519,20595.0
2017-06-23 14:45:00,34.84,34.85,34.83,34.83,15019.0,22.2519,22.2583,22.2455,22.2455,15019.0
2017-06-23 14:50:00,34.83,34.84,34.83,34.83,16875.0,22.2455,22.2519,22.2455,22.2455,16875.0
2017-06-23 14:55:00,34.83,34.83,34.81,34.82,15677.0,22.2455,22.2455,22.2327,22.2391,15677.0
2017-06-23 15:00:00,34.82,34.84,34.82,34.83,33978.0,22.2391,22.2519,22.2391,22.2455,33978.0
2017-06-23 15:05:00,34.83,34.84,34.82,34.84,22721.0,22.2455,22.2519,22.2391,22.2519,22721.0
2017-06-23 15:10:00,34.84,34.84,34.83,34.84,14808.0,22.2519,22.2519,22.2455,22.2519,14808.0
2017-06-23 15:15:00,34.83,34.84,34.82,34.82,20966.0,22.2455,22.2519,22.2391,22.2391,20966.0
2017-06-23 15:20:00,34.82,34.86,34.82,34.86,41994.0,22.2391,22.2647,22.2391,22.2647,41994.0
2017-06-23 15:25:00,34.85,34.86,34.83,34.84,36207.0,22.2583,22.2647,22.2455,22.2519,36207.0
2017-06-23 15:30:00,34.84,34.85,34.83,34.84,39583.0,22.2519,22.2583,22.2455,22.2519,39583.0
2017-06-23 15:35:00,34.84,34.86,34.83,34.84,54779.0,22.2519,22.2647,22.2455,22.2519,54779.0
2017-06-23 15:40:00,34.84,34.84,34.81,34.84,64795.0,22.2519,22.2519,22.2327,22.2519,64795.0
2017-06-23 15:45:00,34.83,34.86,34.83,34.86,82680.0,22.2455,22.2647,22.2455,22.2647,82680.0
2017-06-23 15:50:00,34.86,34.86,34.85,34.85,88805.0,22.2647,22.2647,22.2583,22.2583,88805.0
2017-06-23 15:55:00,34.85,34.86,34.83,34.83,221431.0,22.2583,22.2647,22.2455,22.2455,221431.0
2017-06-26 09:30:00,35.04,35.06,35.01,35.03,121953.0,22.3796,22.3924,22.3605,22.3732,121953.0
2017-06-26 09:35:00,35.02,35.03,34.97,35.01,90726.0,22.3668,22.3732,22.3349,22.3605,90726.0
2017-06-26 09:40:00,35.01,35.08,35.0,35.05,79804.0,22.3605,22.4052,22.3541,22.386,79804.0
2017-06-26 09:45:00,35.05,35.09,35.04,35.05,54033.0,22.386,22.4116,22.3796,22.386,54033.0
2017-06-26 09:50:00,35.06,35.08,35.05,35.05,40950.0,22.3924,22.4052,22.386,22.386,40950.0
2017-06-26 09:55:00,35.06,35.09,35.05,35.07,26561.0,22.3924,22.4116,22.386,22.3988,26561.0
2017-06-26 10:00:00,35.07,35.07,34.99,34.99,115879.0,22.3988,22.3988,22.3477,22.3477,115879.0
2017-06-26 10:05:00,35.0,35.03,34.94,34.95,61398.0,22.3541,22.3732,22.3158,22.3221,61398.0
2017-06-26 10:10:00,34.95,35.01,34.92,35.0,72751.0,22.3221,22.3605,22.303,22.3541,72751.0
2017-06-26 10:15:00,34.99,35.01,34.95,34.96,51526.0,22.3477,22.3605,22.3221,22.3285,51526.0
2017-06-26 10:20:00,34.96,34.97,34.92,34.96,63439.0,22.3285,22.3349,22.303,22.3285,63439.0
2017-06-26 10:25:00,34.97,35.0,34.95,35.0,34999.0,22.3349,22.3541,22.3221,22.3541,34999.0
2017-06-26 10:30:00,34.99,35.0,34.97,34.99,17653.0,22.3477,22.3541,22.3349,22.3477,17653.0
2017-06-26 10:35:00,34.98,34.99,34.91,34.95,43333.0,22.3413,22.3477,22.2966,22.3221,43333.0
2017-06-26 10:40:00,34.95,34.95,34.9,34.91,40599.0,22.3221,22.3221,22.2902,22.2966,40599.0
2017-06-26 10:45:00,34.9,34.97,34.87,34.95,43766.0,22.2902,22.3349,22.271,22.3221,43766.0
2017-06-26 10:50:00,34.94,34.98,34.92,34.96,40853.0,22.3158,22.3413,22.303,22.3285,40853.0
2017-06-26 10:55:00,34.95,34.98,34.93,34.97,26707.0,22.3221,22.3413,22.3094,22.3349,26707.0
2017-06-26 11:00:00,34.97,34.98,34.91,34.94,61193.0,22.3349,22.3413,22.2966,22.3158,61193.0
2017-06-26 11:05:00,34.94,34.95,34.92,34.93,41218.0,22.3158,22.3221,22.303,22.3094,41218.0
2017-06-26 11:10:00,34.92,34.94,34.92,34.92,16249.0,22.303,22.3158,22.303,22.303,16249.0
2017-06-26 11:15:00,34.91,34.94,34.89,34.94,24571.0,22.2966,22.3158,22.2838,22.3158,24571.0
2017-06-26 11:20:00,34.94,34.99,34.93,34.99,55309.0,22.3158,22.3477,22.3094,22.3477,55309.0
2017-06-26 11:25:00,34.99,35.0,34.95,34.96,43536.0,22.3477,22.3541,22.3221,22.3285,43536.0
2017-06-26 11:30:00,34.96,34.99,34.93,34.94,63316.0,22.3285,22.3477,22.3094,22.3158,63316.0
2017-06-26 11:35:00,34.94,34.97,34.94,34.96,44115.0,22.3158,22.3349,22.3158,22.3285,44115.0
2017-06-26 11:40:00,34.95,35.01,34.95,35.0,35245.0,22.3221,22.3605,22.3221,22.3541,35245.0
2017-06-26 11:45:00,35.0,35.0,34.98,35.0,13227.0,22.3541,22.3541,22.3413,22.3541,13227.0
2017-06-26 11:50:00,35.02,35.03,34.99,35.01,33412.0,22.3668,22.3732,22.3477,22.3605,33412.0
2017-06-26 11:55:00,35.0,35.02,34.96,34.98,29219.0,22.3541,22.3668,22.3285,22.3413,29219.0
2017-06-26 12:00:00,34.98,34.99,34.94,34.95,31902.0,22.3413,22.3477,22.3158,22.3221,31902.0
2017-06-26 12:05:00,34.95,34.96,34.91,34.92,18823.0,22.3221,22.3285,22.2966,22.303,18823.0
2017-06-26 12:10:00,34.92,34.93,34.9,34.91,6450.0,22.303,22.3094,22.2902,22.2966,6450.0
2017-06-26 12:15:00,34.91,34.94,34.9,34.92,19165.0,22.2966,22.3158,22.2902,22.303,19165.0
2017-06-26 12:20:00,34.92,34.94,34.92,34.93,11624.0,22.303,22.3158,22.303,22.3094,11624.0
2017-06-26 12:25:00,34.93,34.94,34.91,34.91,9909.0,22.3094,22.3158,22.2966,22.2966,9909.0
2017-06-26 12:30:00,34.91,34.92,34.91,34.91,9991.0,22.2966,22.303,22.2966,22.2966,9991.0
2017-06-26 12:35:00,34.91,34.93,34.91,34.93,10257.0,22.2966,22.3094,22.2966,22.3094,10257.0
2017-06-26 12:40:00,34.93,34.95,34.92,34.95,23057.0,22.3094,22.3221,22.303,22.3221,23057.0
2017-06-26 12:45:00,34.95,34.98,34.94,34.98,33421.0,22.3221,22.3413,22.3158,22.3413,33421.0
2017-06-26 12:50:00,34.98,34.98,34.95,34.96,20278.0,22.3413,22.3413,22.3221,22.3285,20278.0
2017-06-26 12:55:00,34.96,34.96,34.94,34.94,7863.0,22.3285,22.3285,22.3158,22.3158,7863.0
2017-06-26 13:00:00,34.95,34.97,34.94,34.95,19160.0,22.3221,22.3349,22.3158,22.3221,19160.0
2017-06-26 13:05:00,34.95,34.95,34.93,34.95,19048.0,22.3221,22.3221,22.3094,22.3221,19048.0
2017-06-26 13:10:00,34.95,34.95,34.93,34.94,8942.0,22.3221,22.3221,22.3094,22.3158,8942.0
2017-06-26 13:15:00,34.94,34.95,34.93,34.93,37048.0,22.3158,22.3221,22.3094,22.3094,37048.0
2017-06-26 13:20:00,34.94,34.95,34.93,34.95,16424.0,22.3158,22.3221,22.3094,22.3221,16424.0
2017-06-26 13:25:00,34.94,34.94,34.92,34.93,17409.0,22.3158,22.3158,22.303,22.3094,17409.0
2017-06-26 13:30:00,34.93,34.93,34.91,34.91,10553.0,22.3094,22.3094,22.2966,22.2966,10553.0
2017-06-26 13:35:00,34.91,34.92,34.9,34.91,20197.0,22.2966,22.303,22.2902,22.2966,20197.0
2017-06-26 13:40:00,34.91,34.93,34.91,34.91,41397.0,22.2966,22.3094,22.2966,22.2966,41397.0
2017-06-26 13:45:00,34.91,34.93,34.91,34.92,17009.0,22.2966,22.3094,22.2966,22.303,17009.0
2017-06-26 13:50:00,34.91,34.92,34.9,34.91,19705.0,22.2966,22.303,22.2902,22.2966,19705.0
2017-06-26 13:55:00,34.9,34.93,34.9,34.91,19099.0,22.2902,22.3094,22.2902,22.2966,19099.0
2017-06-26 14:00:00,34.91,34.92,34.9,34.91,15855.0,22.2966,22.303,22.2902,22.2966,15855.0
2017-06-26 14:05:00,34.91,34.91,34.89,34.91,57129.0,22.2966,22.2966,22.2838,22.2966,57129.0
2017-06-26 14:10:00,34.9,34.94,34.9,34.94,29544.0,22.2902,22.3158,22.2902,22.3158,29544.0
2017-06-26 14:15:00,34.94,34.94,34.89,34.9,19785.0,22.3158,22.3158,22.2838,22.2902,19785.0
2017-06-26 14:20:00,34.89,34.9,34.88,34.89,21659.0,22.2838,22.2902,22.2774,22.2838,21659.0
2017-06-26 14:25:00,34.89,34.91,34.88,34.91,12157.0,22.2838,22.2966,22.2774,22.2966,12157.0
2017-06-26 14:30:00,34.9,34.9,34.88,34.89,30829.0,22.2902,22.2902,22.2774,22.2838,30829.0
2017-06-26 14:35:00,34.89,34.91,34.88,34.91,20683.0,22.2838,22.2966,22.2774,22.2966,20683.0
2017-06-26 14:40:00,34.91,34.92,34.9,34.91,23892.0,22.2966,22.303,22.2902,22.2966,23892.0
2017-06-26 14:45:00,34.92,34.92,34.89,34.9,22101.0,22.303,22.303,22.2838,22.2902,22101.0
2017-06-26 14:50:00,34.9,34.94,34.89,34.93,26817.0,22.2902,22.3158,22.2838,22.3094,26817.0
2017-06-26 14:55:00,34.93,34.95,34.92,34.94,24790.0,22.3094,22.3221,22.303,22.3158,24790.0
2017-06-26 15:00:00,34.95,34.96,34.91,34.92,21662.0,22.3221,22.3285,22.2966,22.303,21662.0
2017-06-26 15:05:00,34.91,34.92,34.9,34.91,9318.0,22.2966,22.303,22.2902,22.2966,9318.0
2017-06-26 15:10:00,34.91,34.95,34.9,34.95,26942.0,22.2966,22.3221,22.2902,22.3221,26942.0
2017-06-26 15:15:00,34.95,34.95,34.92,34.94,58676.0,22.3221,22.3221,22.303,22.3158,58676.0
2017-06-26 15:20:00,34.94,34.95,34.92,34.92,23147.0,22.3158,22.3221,22.303,22.303,23147.0
2017-06-26 15:25:00,34.93,34.93,34.9,34.9,16665.0,22.3094,22.3094,22.2902,22.2902,16665.0
2017-06-26 15:30:00,34.9,34.91,34.89,34.91,32350.0,22.2902,22.2966,22.2838,22.2966,32350.0
2017-06-26 15:35:00,34.91,34.94,34.9,34.9,42889.0,22.2966,22.3158,22.2902,22.2902,42889.0
2017-06-26 15:40:00,34.91,34.92,34.89,34.92,42535.0,22.2966,22.303,22.2838,22.303,42535.0
2017-06-26 15:45:00,34.91,34.92,34.89,34.92,112366.0,22.2966,22.303,22.2838,22.303,112366.0
2017-06-26 15:50:00,34.91,34.92,34.87,34.89,76717.0,22.2966,22.303,22.271,22.2838,76717.0
2017-06-26 15:55:00,34.89,34.9,34.86,34.86,122019.0,22.2838,22.2902,22.2647,22.2647,122019.0
2017-06-27 09:30:00,35.12,35.16,35.1,35.12,158339.0,22.4307,22.4563,22.4179,22.4307,158339.0
2017-06-27 09:35:00,35.12,35.15,35.11,35.11,51373.0,22.4307,22.4499,22.4243,22.4243,51373.0
2017-06-27 09:40:00,35.11,35.11,35.05,35.07,73398.0,22.4243,22.4243,22.386,22.3988,73398.0
2017-06-27 09:45:00,35.08,35.11,35.04,35.09,64260.0,22.4052,22.4243,22.3796,22.4116,64260.0
2017-06-27 09:50:00,35.09,35.14,35.08,35.13,81823.0,22.4116,22.4435,22.4052,22.4371,81823.0
2017-06-27 09:55:00,35.13,35.17,35.13,35.17,72538.0,22.4371,22.4627,22.4371,22.4627,72538.0
2017-06-27 10:00:00,35.16,35.19,35.15,35.15,69584.0,22.4563,22.4754,22.4499,22.4499,69584.0
2017-06-27 10:05:00,35.16,35.19,35.14,35.16,49005.0,22.4563,22.4754,22.4435,22.4563,49005.0
2017-06-27 10:10:00,35.16,35.21,35.15,35.19,54317.0,22.4563,22.4882,22.4499,22.4754,54317.0
2017-06-27 10:15:00,35.19,35.2,35.15,35.2,63424.0,22.4754,22.4818,22.4499,22.4818,63424.0
2017-06-27 10:20:00,35.2,35.27,35.2,35.26,104803.0,22.4818,22.5265,22.4818,22.5201,104803.0
2017-06-27 10:25:00,35.27,35.29,35.21,35.21,102699.0,22.5265,22.5393,22.4882,22.4882,102699.0
2017-06-27 10:30:00,35.21,35.24,35.19,35.2,41859.0,22.4882,22.5074,22.4754,22.4818,41859.0
2017-06-27 10:35:00,35.21,35.29,35.19,35.28,70579.0,22.4882,22.5393,22.4754,22.5329,70579.0
2017-06-27 10:40:00,35.28,35.34,35.27,35.34,69130.0,22.5329,22.5712,22.5265,22.5712,69130.0
2017-06-27 10:45:00,35.34,35.39,35.34,35.39,186059.0,22.5712,22.6032,22.5712,22.6032,186059.0
2017-06-27 10:50:00,35.38,35.38,35.27,35.29,95736.0,22.5968,22.5968,22.5265,22.5393,95736.0
2017-06-27 10:55:00,35.29,35.35,35.29,35.33,66525.0,22.5393,22.5776,22.5393,22.5648,66525.0
2017-06-27 11:00:00,35.32,35.36,35.32,35.35,62960.0,22.5585,22.584,22.5585,22.5776,62960.0
2017-06-27 11:05:00,35.34,35.35,35.3,35.34,73565.0,22.5712,22.5776,22.5457,22.5712,73565.0
2017-06-27 11:10:00,35.34,35.35,35.3,35.32,50465.0,22.5712,22.5776,22.5457,22.5585,50465.0
2017-06-27 11:15:00,35.32,35.33,35.27,35.28,30569.0,22.5585,22.5648,22.5265,22.5329,30569.0
2017-06-27 11:20:00,35.28,35.31,35.27,35.28,42273.0,22.5329,22.5521,22.5265,22.5329,42273.0
2017-06-27 11:25:00,35.27,35.29,35.25,35.25,52042.0,22.5265,22.5393,22.5137,22.5137,52042.0
2017-06-27 11:30:00,35.26,35.28,35.25,35.27,34387.0,22.5201,22.5329,22.5137,22.5265,34387.0
2017-06-27 11:35:00,35.27,35.28,35.24,35.25,22541.0,22.5265,22.5329,22.5074,22.5137,22541.0
2017-06-27 11:40:00,35.24,35.25,35.21,35.24,18613.0,22.5074,22.5137,22.4882,22.5074,18613.0
2017-06-27 11:45:00,35.24,35.25,35.23,35.25,18142.0,22.5074,22.5137,22.501,22.5137,18142.0
2017-06-27 11:50:00,35.25,35.26,35.24,35.24,30369.0,22.5137,22.5201,22.5074,22.5074,30369.0
2017-06-27 11:55:00,35.25,35.29,35.24,35.29,41604.0,22.5137,22.5393,22.5074,22.5393,41604.0
2017-06-27 12:00:00,35.28,35.32,35.28,35.32,38857.0,22.5329,22.5585,22.5329,22.5585,38857.0
2017-06-27 12:05:00,35.32,35.34,35.32,35.33,42947.0,22.5585,22.5712,22.5585,22.5648,42947.0
2017-06-27 12:10:00,35.32,35.33,35.3,35.31,23754.0,22.5585,22.5648,22.5457,22.5521,23754.0
2017-06-27 12:15:00,35.31,35.31,35.26,35.27,13909.0,22.5521,22.5521,22.5201,22.5265,13909.0
2017-06-27 12:20:00,35.26,35.27,35.24,35.26,28143.0,22.5201,22.5265,22.5074,22.5201,28143.0
2017-06-27 12:25:00,35.26,35.26,35.22,35.23,18327.0,22.5201,22.5201,22.4946,22.501,18327.0
2017-06-27 12:30:00,35.23,35.25,35.22,35.23,23499.0,22.501,22.5137,22.4946,22.501,23499.0
2017-06-27 12:35:00,35.23,35.24,35.2,35.22,26311.0,22.501,22.5074,22.4818,22.4946,26311.0
2017-06-27 12:40:00,35.22,35.23,35.2,35.21,17105.0,22.4946,22.501,22.4818,22.4882,17105.0
2017-06-27 12:45:00,35.21,35.23,35.2,35.23,16384.0,22.4882,22.501,22.4818,22.501,16384.0
2017-06-27 12:50:00,35.23,35.24,35.22,35.23,11085.0,22.501,22.5074,22.4946,22.501,11085.0
2017-06-27 12:55:00,35.23,35.24,35.22,35.23,32223.0,22.501,22.5074,22.4946,22.501,32223.0
2017-06-27 13:00:00,35.23,35.25,35.22,35.24,16400.0,22.501,22.5137,22.4946,22.5074,16400.0
2017-06-27 13:05:00,35.25,35.25,35.22,35.23,27170.0,22.5137,22.5137,22.4946,22.501,27170.0
2017-06-27 13:10:00,35.23,35.25,35.22,35.24,37351.0,22.501,22.5137,22.4946,22.5074,37351.0
2017-06-27 13:15:00,35.24,35.27,35.24,35.27,56642.0,22.5074,22.5265,22.5074,22.5265,56642.0
2017-06-27 13:20:00,35.26,35.29,35.25,35.26,38658.0,22.5201,22.5393,22.5137,22.5201,38658.0
2017-06-27 13:25:00,35.26,35.26,35.24,35.24,15835.0,22.5201,22.5201,22.5074,22.5074,15835.0
2017-06-27 13:30:00,35.23,35.25,35.23,35.24,12612.0,22.501,22.5137,22.501,22.5074,12612.0
2017-06-27 13:35:00,35.25,35.26,35.18,35.19,67640.0,22.5137,22.5201,22.469,22.4754,67640.0
2017-06-27 13:40:00,35.19,35.21,35.18,35.18,36337.0,22.4754,22.4882,22.469,22.469,36337.0
2017-06-27 13:45:00,35.18,35.2,35.16,35.2,36201.0,22.469,22.4818,22.4563,22.4818,36201.0
2017-06-27 13:50:00,35.2,35.23,35.19,35.22,21373.0,22.4818,22.501,22.4754,22.4946,21373.0
2017-06-27 13:55:00,35.21,35.26,35.21,35.22,34216.0,22.4882,22.5201,22.4882,22.4946,34216.0
2017-06-27 14:00:00,35.22,35.24,35.21,35.22,24496.0,22.4946,22.5074,22.4882,22.4946,24496.0
2017-06-27 14:05:00,35.22,35.24,35.21,35.22,32242.0,22.4946,22.5074,22.4882,22.4946,32242.0
2017-06-27 14:10:00,35.22,35.23,35.2,35.22,19309.0,22.4946,22.501,22.4818,22.4946,19309.0
2017-06-27 14:15:00,35.22,35.24,35.2,35.23,42052.0,22.4946,22.5074,22.4818,22.501,42052.0
2017-06-27 14:20:00,35.23,35.24,35.18,35.19,30061.0,22.501,22.5074,22.469,22.4754,30061.0
2017-06-27 14:25:00,35.19,35.25,35.19,35.24,34842.0,22.4754,22.5137,22.4754,22.5074,34842.0
2017-06-27 14:30:00,35.24,35.26,35.22,35.23,26811.0,22.5074,22.5201,22.4946,22.501,26811.0
2017-06-27 14:35:00,35.22,35.24,35.21,35.23,25350.0,22.4946,22.5074,22.4882,22.501,25350.0
2017-06-27 14:40:00,35.23,35.23,35.21,35.23,18014.0,22.501,22.501,22.4882,22.501,18014.0
2017-06-27 14:45:00,35.23,35.24,35.22,35.23,20906.0,22.501,22.5074,22.4946,22.501,20906.0
2017-06-27 14:50:00,35.23,35.24,35.23,35.23,41242.0,22.501,22.5074,22.501,22.501,41242.0
2017-06-27 14:55:00,35.24,35.28,35.23,35.26,42841.0,22.5074,22.5329,22.501,22.5201,42841.0
2017-06-27 15:00:00,35.26,35.26,35.22,35.24,41135.0,22.5201,22.5201,22.4946,22.5074,41135.0
2017-06-27 15:05:00,35.24,35.27,35.23,35.25,46719.0,22.5074,22.5265,22.501,22.5137,46719.0
2017-06-27 15:10:00,35.25,35.28,35.25,35.28,23418.0,22.5137,22.5329,22.5137,22.5329,23418.0
2017-06-27 15:15:00,35.27,35.28,35.25,35.26,24838.0,22.5265,22.5329,22.5137,22.5201,24838.0
2017-06-27 15:20:00,35.26,35.26,35.22,35.23,37608.0,22.5201,22.5201,22.4946,22.501,37608.0
2017-06-27 15:25:00,35.23,35.24,35.22,35.23,29965.0,22.501,22.5074,22.4946,22.501,29965.0
2017-06-27 15:30:00,35.24,35.24,35.21,35.21,33889.0,22.5074,22.5074,22.4882,22.4882,33889.0
2017-06-27 15:35:00,35.21,35.22,35.19,35.2,54556.0,22.4882,22.4946,22.4754,22.4818,54556.0
2017-06-27 15:40:00,35.2,35.2,35.18,35.18,38394.0,22.4818,22.4818,22.469,22.469,38394.0
2017-06-27 15:45:00,35.19,35.2,35.18,35.2,90651.0,22.4754,22.4818,22.469,22.4818,90651.0
2017-06-27 15:50:00,35.19,35.2,35.15,35.16,91568.0,22.4754,22.4818,22.4499,22.4563,91568.0
2017-06-27 15:55:00,35.16,35.16,35.14,35.14,254158.0,22.4563,22.4563,22.4435,22.4435,254158.0
2017-06-28 09:30:00,35.26,35.29,35.25,35.27,112585.0,22.5201,22.5393,22.5137,22.5265,112585.0
2017-06-28 09:35:00,35.27,35.35,35.27,35.28,124845.0,22.5265,22.5776,22.5265,22.5329,124845.0
2017-06-28 09:40:00,35.29,35.31,35.25,35.26,51084.0,22.5393,22.5521,22.5137,22.5201,51084.0
2017-06-28 09:45:00,35.27,35.28,35.23,35.25,53808.0,22.5265,22.5329,22.501,22.5137,53808.0
2017-06-28 09:50:00,35.24,35.3,35.24,35.25,34044.0,22.5074,22.5457,22.5074,22.5137,34044.0
2017-06-28 09:55:00,35.26,35.29,35.25,35.25,37938.0,22.5201,22.5393,22.5137,22.5137,37938.0
2017-06-28 10:00:00,35.24,35.33,35.24,35.33,49898.0,22.5074,22.5648,22.5074,22.5648,49898.0
2017-06-28 10:05:00,35.32,35.37,35.31,35.32,53498.0,22.5585,22.5904,22.5521,22.5585,53498.0
2017-06-28 10:10:00,35.33,35.34,35.25,35.29,31569.0,22.5648,22.5712,22.5137,22.5393,31569.0
2017-06-28 10:15:00,35.3,35.3,35.22,35.22,43121.0,22.5457,22.5457,22.4946,22.4946,43121.0
2017-06-28 10:20:00,35.22,35.28,35.21,35.28,46354.0,22.4946,22.5329,22.4882,22.5329,46354.0
2017-06-28 10:25:00,35.27,35.29,35.19,35.2,67160.0,22.5265,22.5393,22.4754,22.4818,67160.0
2017-06-28 10:30:00,35.19,35.37,35.18,35.31,265291.0,22.4754,22.5904,22.469,22.5521,265291.0
2017-06-28 10:35:00,35.3,35.41,35.29,35.36,84861.0,22.5457,22.6159,22.5393,22.584,84861.0
2017-06-28 10:40:00,35.36,35.41,35.34,35.4,64363.0,22.584,22.6159,22.5712,22.6095,64363.0
2017-06-28 10:45:00,35.41,35.44,35.36,35.37,54353.0,22.6159,22.6351,22.584,22.5904,54353.0
2017-06-28 10:50:00,35.38,35.38,35.33,35.34,150913.0,22.5968,22.5968,22.5648,22.5712,150913.0
2017-06-28 10:55:00,35.34,35.37,35.31,35.34,99802.0,22.5712,22.5904,22.5521,22.5712,99802.0
2017-06-28 11:00:00,35.34,35.39,35.32,35.37,210279.0,22.5712,22.6032,22.5585,22.5904,210279.0
2017-06-28 11:05:00,35.36,35.37,35.27,35.27,43711.0,22.584,22.5904,22.5265,22.5265,43711.0
2017-06-28 11:10:00,35.26,35.3,35.23,35.3,31464.0,22.5201,22.5457,22.501,22.5457,31464.0
2017-06-28 11:15:00,35.29,35.3,35.27,35.28,32219.0,22.5393,22.5457,22.5265,22.5329,32219.0
2017-06-28 11:20:00,35.29,35.29,35.27,35.27,39930.0,22.5393,22.5393,22.5265,22.5265,39930.0
2017-06-28 11:25:00,35.27,35.32,35.25,35.29,25072.0,22.5265,22.5585,22.5137,22.5393,25072.0
2017-06-28 11:30:00,35.28,35.29,35.25,35.26,53099.0,22.5329,22.5393,22.5137,22.5201,53099.0
2017-06-28 11:35:00,35.26,35.3,35.25,35.29,55910.0,22.5201,22.5457,22.5137,22.5393,55910.0
2017-06-28 11:40:00,35.28,35.29,35.23,35.23,17098.0,22.5329,22.5393,22.501,22.501,17098.0
2017-06-28 11:45:00,35.23,35.26,35.22,35.24,21434.0,22.501,22.5201,22.4946,22.5074,21434.0
2017-06-28 11:50:00,35.24,35.27,35.24,35.27,43559.0,22.5074,22.5265,22.5074,22.5265,43559.0
2017-06-28 11:55:00,35.26,35.28,35.25,35.25,14982.0,22.5201,22.5329,22.5137,22.5137,14982.0
2017-06-28 12:00:00,35.25,35.28,35.24,35.27,36353.0,22.5137,22.5329,22.5074,22.5265,36353.0
2017-06-28 12:05:00,35.26,35.27,35.23,35.26,34835.0,22.5201,22.5265,22.501,22.5201,34835.0
2017-06-28 12:10:00,35.26,35.28,35.24,35.25,82945.0,22.5201,22.5329,22.5074,22.5137,82945.0
2017-06-28 12:15:00,35.26,35.27,35.24,35.25,46106.0,22.5201,22.5265,22.5074,22.5137,46106.0
2017-06-28 12:20:00,35.26,35.26,35.25,35.25,11859.0,22.5201,22.5201,22.5137,22.5137,11859.0
2017-06-28 12:25:00,35.26,35.26,35.24,35.26,27819.0,22.5201,22.5201,22.5074,22.5201,27819.0
2017-06-28 12:30:00,35.26,35.27,35.24,35.25,29218.0,22.5201,22.5265,22.5074,22.5137,29218.0
2017-06-28 12:35:00,35.25,35.25,35.24,35.24,11167.0,22.5137,22.5137,22.5074,22.5074,11167.0
2017-06-28 12:40:00,35.24,35.26,35.23,35.25,31077.0,22.5074,22.5201,22.501,22.5137,31077.0
2017-06-28 12:45:00,35.25,35.27,35.24,35.25,111171.0,22.5137,22.5265,22.5074,22.5137,111171.0
2017-06-28 12:50:00,35.26,35.27,35.24,35.25,77094.0,22.5201,22.5265,22.5074,22.5137,77094.0
2017-06-28 12:55:00,35.24,35.28,35.23,35.27,67804.0,22.5074,22.5329,22.501,22.5265,67804.0
2017-06-28 13:00:00,35.28,35.29,35.27,35.28,19537.0,22.5329,22.5393,22.5265,22.5329,19537.0
2017-06-28 13:05:00,35.29,35.29,35.26,35.27,17124.0,22.5393,22.5393,22.5201,22.5265,17124.0
2017-06-28 13:10:00,35.27,35.28,35.27,35.28,18316.0,22.5265,22.5329,22.5265,22.5329,18316.0
2017-06-28 13:15:00,35.29,35.3,35.27,35.29,14788.0,22.5393,22.5457,22.5265,22.5393,14788.0
2017-06-28 13:20:00,35.29,35.3,35.27,35.27,10114.0,22.5393,22.5457,22.5265,22.5265,10114.0
2017-06-28 13:25:00,35.27,35.3,35.26,35.3,17768.0,22.5265,22.5457,22.5201,22.5457,17768.0
2017-06-28 13:30:00,35.29,35.3,35.27,35.28,14303.0,22.5393,22.5457,22.5265,22.5329,14303.0
2017-06-28 13:35:00,35.28,35.3,35.28,35.28,16777.0,22.5329,22.5457,22.5329,22.5329,16777.0
2017-06-28 13:40:00,35.28,35.32,35.28,35.32,27916.0,22.5329,22.5585,22.5329,22.5585,27916.0
2017-06-28 13:45:00,35.32,35.33,35.31,35.32,14438.0,22.5585,22.5648,22.5521,22.5585,14438.0
2017-06-28 13:50:00,35.33,35.34,35.32,35.34,20023.0,22.5648,22.5712,22.5585,22.5712,20023.0
2017-06-28 13:55:00,35.33,35.34,35.32,35.32,9458.0,22.5648,22.5712,22.5585,22.5585,9458.0
2017-06-28 14:00:00,35.32,35.33,35.31,35.32,16600.0,22.5585,22.5648,22.5521,22.5585,16600.0
2017-06-28 14:05:00,35.33,35.36,35.32,35.35,31599.0,22.5648,22.584,22.5585,22.5776,31599.0
2017-06-28 14:10:00,35.34,35.35,35.32,35.33,11703.0,22.5712,22.5776,22.5585,22.5648,11703.0
2017-06-28 14:15:00,35.32,35.35,35.32,35.33,13394.0,22.5585,22.5776,22.5585,22.5648,13394.0
2017-06-28 14:20:00,35.33,35.36,35.33,35.34,23165.0,22.5648,22.584,22.5648,22.5712,23165.0
2017-06-28 14:25:00,35.34,35.35,35.32,35.32,18219.0,22.5712,22.5776,22.5585,22.5585,18219.0
2017-06-28 14:30:00,35.33,35.34,35.31,35.32,42949.0,22.5648,22.5712,22.5521,22.5585,42949.0
2017-06-28 14:35:00,35.32,35.34,35.31,35.34,33076.0,22.5585,22.5712,22.5521,22.5712,33076.0
2017-06-28 14:40:00,35.33,35.38,35.33,35.35,33578.0,22.5648,22.5968,22.5648,22.5776,33578.0
2017-06-28 14:45:00,35.35,35.36,35.34,35.35,20561.0,22.5776,22.584,22.5712,22.5776,20561.0
2017-06-28 14:50:00,35.36,35.36,35.34,35.35,21060.0,22.584,22.584,22.5712,22.5776,21060.0
2017-06-28 14:55:00,35.34,35.35,35.34,35.34,11086.0,22.5712,22.5776,22.5712,22.5712,11086.0
2017-06-28 15:00:00,35.34,35.34,35.31,35.31,16803.0,22.5712,22.5712,22.5521,22.5521,16803.0
2017-06-28 15:05:00,35.3,35.31,35.29,35.3,20077.0,22.5457,22.5521,22.5393,22.5457,20077.0
2017-06-28 15:10:00,35.3,35.33,35.3,35.33,16618.0,22.5457,22.5648,22.5457,22.5648,16618.0
2017-06-28 15:15:00,35.32,35.35,35.32,35.34,23365.0,22.5585,22.5776,22.5585,22.5712,23365.0
2017-06-28 15:20:00,35.34,35.35,35.32,35.33,38527.0,22.5712,22.5776,22.5585,22.5648,38527.0
2017-06-28 15:25:00,35.33,35.33,35.32,35.33,17772.0,22.5648,22.5648,22.5585,22.5648,17772.0
2017-06-28 15:30:00,35.32,35.33,35.29,35.29,25261.0,22.5585,22.5648,22.5393,22.5393,25261.0
2017-06-28 15:35:00,35.3,35.3,35.25,35.27,63264.0,22.5457,22.5457,22.5137,22.5265,63264.0
2017-06-28 15:40:00,35.27,35.28,35.24,35.26,50153.0,22.5265,22.5329,22.5074,22.5201,50153.0
2017-06-28 15:45:00,35.26,35.29,35.24,35.28,104262.0,22.5201,22.5393,22.5074,22.5329,104262.0
2017-06-28 15:50:00,35.29,35.3,35.27,35.29,81351.0,22.5393,22.5457,22.5265,22.5393,81351.0
2017-06-28 15:55:00,35.29,35.29,35.26,35.27,126333.0,22.5393,22.5393,22.5201,22.5265,126333.0
2017-06-29 09:30:00,35.27,35.3,35.25,35.27,100474.0,22.5265,22.5457,22.5137,22.5265,100474.0
2017-06-29 09:35:00,35.27,35.28,35.22,35.25,73255.0,22.5265,22.5329,22.4946,22.5137,73255.0
2017-06-29 09:40:00,35.25,35.28,35.12,35.15,98770.0,22.5137,22.5329,22.4307,22.4499,98770.0
2017-06-29 09:45:00,35.15,35.19,35.13,35.15,61409.0,22.4499,22.4754,22.4371,22.4499,61409.0
2017-06-29 09:50:00,35.14,35.21,35.14,35.16,24816.0,22.4435,22.4882,22.4435,22.4563,24816.0
2017-06-29 09:55:00,35.15,35.18,35.12,35.17,34189.0,22.4499,22.469,22.4307,22.4627,34189.0
2017-06-29 10:00:00,35.17,35.18,35.13,35.17,13788.0,22.4627,22.469,22.4371,22.4627,13788.0
2017-06-29 10:05:00,35.17,35.17,35.11,35.16,35921.0,22.4627,22.4627,22.4243,22.4563,35921.0
2017-06-29 10:10:00,35.16,35.16,35.08,35.11,90315.0,22.4563,22.4563,22.4052,22.4243,90315.0
2017-06-29 10:15:00,35.11,35.14,35.05,35.14,83624.0,22.4243,22.4435,22.386,22.4435,83624.0
2017-06-29 10:20:00,35.14,35.15,35.11,35.14,44289.0,22.4435,22.4499,22.4243,22.4435,44289.0
2017-06-29 10:25:00,35.14,35.2,35.13,35.2,33639.0,22.4435,22.4818,22.4371,22.4818,33639.0
2017-06-29 10:30:00,35.2,35.22,35.18,35.22,18428.0,22.4818,22.4946,22.469,22.4946,18428.0
2017-06-29 10:35:00,35.23,35.23,35.18,35.21,43691.0,22.501,22.501,22.469,22.4882,43691.0
2017-06-29 10:40:00,35.2,35.26,35.19,35.26,35170.0,22.4818,22.5201,22.4754,22.5201,35170.0
2017-06-29 10:45:00,35.26,35.26,35.19,35.22,34948.0,22.5201,22.5201,22.4754,22.4946,34948.0
2017-06-29 10:50:00,35.21,35.21,35.16,35.17,34034.0,22.4882,22.4882,22.4563,22.4627,34034.0
2017-06-29 10:55:00,35.16,35.19,35.16,35.17,19081.0,22.4563,22.4754,22.4563,22.4627,19081.0
2017-06-29 11:00:00,35.17,35.18,35.13,35.14,34167.0,22.4627,22.469,22.4371,22.4435,34167.0
2017-06-29 11:05:00,35.14,35.18,35.13,35.18,27748.0,22.4435,22.469,22.4371,22.469,27748.0
2017-06-29 11:10:00,35.18,35.23,35.17,35.23,40838.0,22.469,22.501,22.4627,22.501,40838.0
2017-06-29 11:15:00,35.24,35.24,35.16,35.16,30005.0,22.5074,22.5074,22.4563,22.4563,30005.0
2017-06-29 11:20:00,35.15,35.15,35.1,35.1,45728.0,22.4499,22.4499,22.4179,22.4179,45728.0
2017-06-29 11:25:00,35.11,35.11,35.06,35.06,42270.0,22.4243,22.4243,22.3924,22.3924,42270.0
2017-06-29 11:30:00,35.07,35.08,34.97,35.0,136834.0,22.3988,22.4052,22.3349,22.3541,136834.0
2017-06-29 11:35:00,35.0,35.05,34.99,35.05,51734.0,22.3541,22.386,22.3477,22.386,51734.0
2017-06-29 11:40:00,35.05,35.05,34.99,35.0,25846.0,22.386,22.386,22.3477,22.3541,25846.0
2017-06-29 11:45:00,35.02,35.07,35.01,35.06,27405.0,22.3668,22.3988,22.3605,22.3924,27405.0
2017-06-29 11:50:00,35.06,35.08,35.03,35.05,24459.0,22.3924,22.4052,22.3732,22.386,24459.0
2017-06-29 11:55:00,35.04,35.07,35.04,35.05,20457.0,22.3796,22.3988,22.3796,22.386,20457.0
2017-06-29 12:00:00,35.05,35.06,35.03,35.05,16636.0,22.386,22.3924,22.3732,22.386,16636.0
2017-06-29 12:05:00,35.05,35.08,35.05,35.08,13021.0,22.386,22.4052,22.386,22.4052,13021.0
2017-06-29 12:10:00,35.09,35.09,35.04,35.05,13445.0,22.4116,22.4116,22.3796,22.386,13445.0
2017-06-29 12:15:00,35.05,35.06,35.01,35.01,13641.0,22.386,22.3924,22.3605,22.3605,13641.0
2017-06-29 12:20:00,35.01,35.04,35.01,35.03,31372.0,22.3605,22.3796,22.3605,22.3732,31372.0
2017-06-29 12:25:00,35.04,35.04,34.97,34.97,46902.0,22.3796,22.3796,22.3349,22.3349,46902.0
2017-06-29 12:30:00,34.97,34.98,34.95,34.96,21784.0,22.3349,22.3413,22.3221,22.3285,21784.0
2017-06-29 12:35:00,34.96,34.97,34.94,34.95,23470.0,22.3285,22.3349,22.3158,22.3221,23470.0
2017-06-29 12:40:00,34.96,34.97,34.92,34.93,41193.0,22.3285,22.3349,22.303,22.3094,41193.0
2017-06-29 12:45:00,34.94,34.96,34.93,34.94,23210.0,22.3158,22.3285,22.3094,22.3158,23210.0
2017-06-29 12:50:00,34.94,34.97,34.93,34.95,25319.0,22.3158,22.3349,22.3094,22.3221,25319.0
2017-06-29 12:55:00,34.96,34.97,34.94,34.96,34505.0,22.3285,22.3349,22.3158,22.3285,34505.0
2017-06-29 13:00:00,34.97,35.0,34.96,34.99,27280.0,22.3349,22.3541,22.3285,22.3477,27280.0
2017-06-29 13:05:00,34.99,34.99,34.92,34.94,44495.0,22.3477,22.3477,22.303,22.3158,44495.0
2017-06-29 13:10:00,34.94,34.94,34.87,34.89,34124.0,22.3158,22.3158,22.271,22.2838,34124.0
2017-06-29 13:15:00,34.89,34.91,34.88,34.9,23250.0,22.2838,22.2966,22.2774,22.2902,23250.0
2017-06-29 13:20:00,34.9,34.92,34.89,34.92,39184.0,22.2902,22.303,22.2838,22.303,39184.0
2017-06-29 13:25:00,34.91,34.91,34.86,34.87,26629.0,22.2966,22.2966,22.2647,22.271,26629.0
2017-06-29 13:30:00,34.87,34.92,34.87,34.92,31722.0,22.271,22.303,22.271,22.303,31722.0
2017-06-29 13:35:00,34.93,34.93,34.89,34.91,58002.0,22.3094,22.3094,22.2838,22.2966,58002.0
2017-06-29 13:40:00,34.91,34.93,34.9,34.91,30159.0,22.2966,22.3094,22.2902,22.2966,30159.0
2017-06-29 13:45:00,34.91,34.94,34.9,34.93,19226.0,22.2966,22.3158,22.2902,22.3094,19226.0
2017-06-29 13:50:00,34.93,34.94,34.91,34.93,14293.0,22.3094,22.3158,22.2966,22.3094,14293.0
2017-06-29 13:55:00,34.93,34.94,34.91,34.93,29601.0,22.3094,22.3158,22.2966,22.3094,29601.0
2017-06-29 14:00:00,34.93,34.93,34.91,34.92,10687.0,22.3094,22.3094,22.2966,22.303,10687.0
2017-06-29 14:05:00,34.92,34.93,34.9,34.91,13805.0,22.303,22.3094,22.2902,22.2966,13805.0
2017-06-29 14:10:00,34.91,34.93,34.9,34.93,20958.0,22.2966,22.3094,22.2902,22.3094,20958.0
2017-06-29 14:15:00,34.93,34.96,34.92,34.96,28677.0,22.3094,22.3285,22.303,22.3285,28677.0
2017-06-29 14:20:00,34.96,34.97,34.93,34.95,26578.0,22.3285,22.3349,22.3094,22.3221,26578.0
2017-06-29 14:25:00,34.95,34.97,34.95,34.95,27736.0,22.3221,22.3349,22.3221,22.3221,27736.0
2017-06-29 14:30:00,34.94,34.94,34.92,34.93,22012.0,22.3158,22.3158,22.303,22.3094,22012.0
2017-06-29 14:35:00,34.93,34.94,34.92,34.93,16284.0,22.3094,22.3158,22.303,22.3094,16284.0
2017-06-29 14:40:00,34.93,34.94,34.91,34.92,34818.0,22.3094,22.3158,22.2966,22.303,34818.0
2017-06-29 14:45:00,34.92,34.93,34.89,34.9,38481.0,22.303,22.3094,22.2838,22.2902,38481.0
2017-06-29 14:50:00,34.89,34.9,34.87,34.89,25811.0,22.2838,22.2902,22.271,22.2838,25811.0
2017-06-29 14:55:00,34.88,34.89,34.87,34.89,29873.0,22.2774,22.2838,22.271,22.2838,29873.0
2017-06-29 15:00:00,34.89,34.9,34.88,34.88,25021.0,22.2838,22.2902,22.2774,22.2774,25021.0
2017-06-29 15:05:00,34.89,34.9,34.86,34.89,52471.0,22.2838,22.2902,22.2647,22.2838,52471.0
2017-06-29 15:10:00,34.89,34.89,34.86,34.87,18033.0,22.2838,22.2838,22.2647,22.271,18033.0
2017-06-29 15:15:00,34.88,34.9,34.87,34.89,37720.0,22.2774,22.2902,22.271,22.2838,37720.0
2017-06-29 15:20:00,34.89,34.91,34.88,34.9,38119.0,22.2838,22.2966,22.2774,22.2902,38119.0
2017-06-29 15:25:00,34.9,34.9,34.86,34.88,55712.0,22.2902,22.2902,22.2647,22.2774,55712.0
2017-06-29 15:30:00,34.88,34.91,34.87,34.91,31460.0,22.2774,22.2966,22.271,22.2966,31460.0
2017-06-29 15:35:00,34.91,34.92,34.9,34.91,39889.0,22.2966,22.303,22.2902,22.2966,39889.0
2017-06-29 15:40:00,34.9,34.91,34.86,34.87,105040.0,22.2902,22.2966,22.2647,22.271,105040.0
2017-06-29 15:45:00,34.87,34.88,34.81,34.81,134850.0,22.271,22.2774,22.2327,22.2327,134850.0
2017-06-29 15:50:00,34.81,34.86,34.81,34.85,91797.0,22.2327,22.2647,22.2327,22.2583,91797.0
2017-06-29 15:55:00,34.84,34.87,34.84,34.85,193498.0,22.2519,22.271,22.2519,22.2583,193498.0
2017-06-30 09:30:00,34.76,34.82,34.75,34.8,177083.0,22.2008,22.2391,22.1944,22.2263,177083.0
2017-06-30 09:35:00,34.8,34.82,34.77,34.77,93756.0,22.2263,22.2391,22.2072,22.2072,93756.0
2017-06-30 09:40:00,34.77,34.78,34.71,34.73,78323.0,22.2072,22.2136,22.1689,22.1816,78323.0
2017-06-30 09:45:00,34.73,34.75,34.72,34.75,48970.0,22.1816,22.1944,22.1752,22.1944,48970.0
2017-06-30 09:50:00,34.75,34.76,34.71,34.72,32389.0,22.1944,22.2008,22.1689,22.1752,32389.0
2017-06-30 09:55:00,34.73,34.76,34.68,34.75,76403.0,22.1816,22.2008,22.1497,22.1944,76403.0
2017-06-30 10:00:00,34.75,34.75,34.72,34.72,42357.0,22.1944,22.1944,22.1752,22.1752,42357.0
2017-06-30 10:05:00,34.72,34.73,34.7,34.7,35325.0,22.1752,22.1816,22.1625,22.1625,35325.0
2017-06-30 10:10:00,34.7,34.71,34.68,34.69,26652.0,22.1625,22.1689,22.1497,22.1561,26652.0
2017-06-30 10:15:00,34.69,34.71,34.68,34.69,24085.0,22.1561,22.1689,22.1497,22.1561,24085.0
2017-06-30 10:20:00,34.7,34.72,34.69,34.69,17807.0,22.1625,22.1752,22.1561,22.1561,17807.0
2017-06-30 10:25:00,34.69,34.7,34.67,34.68,38778.0,22.1561,22.1625,22.1433,22.1497,38778.0
2017-06-30 10:30:00,34.69,34.7,34.65,34.66,49782.0,22.1561,22.1625,22.1305,22.1369,49782.0
2017-06-30 10:35:00,34.66,34.67,34.6,34.61,49775.0,22.1369,22.1433,22.0986,22.105,49775.0
2017-06-30 10:40:00,34.61,34.63,34.6,34.61,51796.0,22.105,22.1178,22.0986,22.105,51796.0
2017-06-30 10:45:00,34.61,34.62,34.6,34.61,37430.0,22.105,22.1114,22.0986,22.105,37430.0
2017-06-30 10:50:00,34.61,34.63,34.6,34.61,30069.0,22.105,22.1178,22.0986,22.105,30069.0
2017-06-30 10:55:00,34.6,34.63,34.6,34.62,39551.0,22.0986,22.1178,22.0986,22.1114,39551.0
2017-06-30 11:00:00,34.62,34.64,34.61,34.64,40629.0,22.1114,22.1241,22.105,22.1241,40629.0
2017-06-30 11:05:00,34.63,34.64,34.62,34.63,13765.0,22.1178,22.1241,22.1114,22.1178,13765.0
2017-06-30 11:10:00,34.63,34.63,34.59,34.59,56285.0,22.1178,22.1178,22.0922,22.0922,56285.0
2017-06-30 11:15:00,34.59,34.62,34.55,34.57,82748.0,22.0922,22.1114,22.0667,22.0794,82748.0
2017-06-30 11:20:00,34.57,34.59,34.56,34.59,42655.0,22.0794,22.0922,22.0731,22.0922,42655.0
2017-06-30 11:25:00,34.59,34.59,34.51,34.52,193036.0,22.0922,22.0922,22.0411,22.0475,193036.0
2017-06-30 11:30:00,34.52,34.55,34.47,34.51,537781.0,22.0475,22.0667,22.0156,22.0411,537781.0
2017-06-30 11:35:00,34.51,34.58,34.51,34.58,67858.0,22.0411,22.0858,22.0411,22.0858,67858.0
2017-06-30 11:40:00,34.58,34.59,34.57,34.57,43176.0,22.0858,22.0922,22.0794,22.0794,43176.0
2017-06-30 11:45:00,34.57,34.59,34.56,34.59,24640.0,22.0794,22.0922,22.0731,22.0922,24640.0
2017-06-30 11:50:00,34.59,34.59,34.57,34.58,23453.0,22.0922,22.0922,22.0794,22.0858,23453.0
2017-06-30 11:55:00,34.58,34.62,34.58,34.59,29770.0,22.0858,22.1114,22.0858,22.0922,29770.0
2017-06-30 12:00:00,34.6,34.61,34.59,34.61,15769.0,22.0986,22.105,22.0922,22.105,15769.0
2017-06-30 12:05:00,34.61,34.61,34.59,34.61,49068.0,22.105,22.105,22.0922,22.105,49068.0
2017-06-30 12:10:00,34.61,34.61,34.58,34.59,20589.0,22.105,22.105,22.0858,22.0922,20589.0
2017-06-30 12:15:00,34.58,34.58,34.56,34.58,31089.0,22.0858,22.0858,22.0731,22.0858,31089.0
2017-06-30 12:20:00,34.57,34.57,34.55,34.55,15125.0,22.0794,22.0794,22.0667,22.0667,15125.0
2017-06-30 12:25:00,34.55,34.56,34.55,34.56,7873.0,22.0667,22.0731,22.0667,22.0731,7873.0
2017-06-30 12:30:00,34.56,34.58,34.55,34.57,11056.0,22.0731,22.0858,22.0667,22.0794,11056.0
2017-06-30 12:35:00,34.57,34.6,34.56,34.57,22414.0,22.0794,22.0986,22.0731,22.0794,22414.0
2017-06-30 12:40:00,34.56,34.6,34.56,34.59,18720.0,22.0731,22.0986,22.0731,22.0922,18720.0
2017-06-30 12:45:00,34.58,34.58,34.57,34.58,7791.0,22.0858,22.0858,22.0794,22.0858,7791.0
2017-06-30 12:50:00,34.58,34.6,34.56,34.59,22449.0,22.0858,22.0986,22.0731,22.0922,22449.0
2017-06-30 12:55:00,34.59,34.6,34.57,34.58,14734.0,22.0922,22.0986,22.0794,22.0858,14734.0
2017-06-30 13:00:00,34.58,34.61,34.58,34.61,8609.0,22.0858,22.105,22.0858,22.105,8609.0
2017-06-30 13:05:00,34.6,34.63,34.6,34.62,20809.0,22.0986,22.1178,22.0986,22.1114,20809.0
2017-06-30 13:10:00,34.63,34.68,34.62,34.68,30756.0,22.1178,22.1497,22.1114,22.1497,30756.0
2017-06-30 13:15:00,34.68,34.69,34.66,34.68,58642.0,22.1497,22.1561,22.1369,22.1497,58642.0
2017-06-30 13:20:00,34.68,34.68,34.65,34.66,33879.0,22.1497,22.1497,22.1305,22.1369,33879.0
2017-06-30 13:25:00,34.66,34.68,34.66,34.68,16658.0,22.1369,22.1497,22.1369,22.1497,16658.0
2017-06-30 13:30:00,34.68,34.68,34.65,34.67,40051.0,22.1497,22.1497,22.1305,22.1433,40051.0
2017-06-30 13:35:00,34.66,34.68,34.65,34.66,19923.0,22.1369,22.1497,22.1305,22.1369,19923.0
2017-06-30 13:40:00,34.66,34.68,34.64,34.64,36611.0,22.1369,22.1497,22.1241,22.1241,36611.0
2017-06-30 13:45:00,34.65,34.66,34.64,34.66,17597.0,22.1305,22.1369,22.1241,22.1369,17597.0
2017-06-30 13:50:00,34.64,34.66,34.64,34.65,9959.0,22.1241,22.1369,22.1241,22.1305,9959.0
2017-06-30 13:55:00,34.66,34.67,34.65,34.66,13353.0,22.1369,22.1433,22.1305,22.1369,13353.0
2017-06-30 14:00:00,34.66,34.66,34.64,34.66,19531.0,22.1369,22.1369,22.1241,22.1369,19531.0
2017-06-30 14:05:00,34.66,34.67,34.65,34.65,20424.0,22.1369,22.1433,22.1305,22.1305,20424.0
2017-06-30 14:10:00,34.66,34.67,34.64,34.66,14457.0,22.1369,22.1433,22.1241,22.1369,14457.0
2017-06-30 14:15:00,34.66,34.66,34.65,34.66,15475.0,22.1369,22.1369,22.1305,22.1369,15475.0
2017-06-30 14:20:00,34.66,34.67,34.64,34.67,35758.0,22.1369,22.1433,22.1241,22.1433,35758.0
2017-06-30 14:25:00,34.67,34.68,34.64,34.65,59084.0,22.1433,22.1497,22.1241,22.1305,59084.0
2017-06-30 14:30:00,34.65,34.67,34.64,34.66,11996.0,22.1305,22.1433,22.1241,22.1369,11996.0
2017-06-30 14:35:00,34.66,34.67,34.66,34.66,29535.0,22.1369,22.1433,22.1369,22.1369,29535.0
2017-06-30 14:40:00,34.65,34.66,34.63,34.65,26436.0,22.1305,22.1369,22.1178,22.1305,26436.0
2017-06-30 14:45:00,34.65,34.65,34.62,34.63,32064.0,22.1305,22.1305,22.1114,22.1178,32064.0
2017-06-30 14:50:00,34.63,34.64,34.62,34.63,27841.0,22.1178,22.1241,22.1114,22.1178,27841.0
2017-06-30 14:55:00,34.63,34.66,34.62,34.66,20788.0,22.1178,22.1369,22.1114,22.1369,20788.0
2017-06-30 15:00:00,34.66,34.66,34.63,34.63,22754.0,22.1369,22.1369,22.1178,22.1178,22754.0
2017-06-30 15:05:00,34.63,34.65,34.63,34.64,12878.0,22.1178,22.1305,22.1178,22.1241,12878.0
2017-06-30 15:10:00,34.64,34.66,34.63,34.66,28039.0,22.1241,22.1369,22.1178,22.1369,28039.0
2017-06-30 15:15:00,34.66,34.67,34.65,34.66,27875.0,22.1369,22.1433,22.1305,22.1369,27875.0
2017-06-30 15:20:00,34.66,34.66,34.64,34.66,40234.0,22.1369,22.1369,22.1241,22.1369,40234.0
2017-06-30 15:25:00,34.66,34.67,34.65,34.66,23426.0,22.1369,22.1433,22.1305,22.1369,23426.0
2017-06-30 15:30:00,34.66,34.66,34.62,34.63,36792.0,22.1369,22.1369,22.1114,22.1178,36792.0
2017-06-30 15:35:00,34.63,34.64,34.62,34.64,24834.0,22.1178,22.1241,22.1114,22.1241,24834.0
2017-06-30 15:40:00,34.64,34.66,34.63,34.66,48779.0,22.1241,22.1369,22.1178,22.1369,48779.0
2017-06-30 15:45:00,34.66,34.69,34.65,34.69,91083.0,22.1369,22.1561,22.1305,22.1561,91083.0
2017-06-30 15:50:00,34.68,34.69,34.66,34.66,67949.0,22.1497,22.1561,22.1369,22.1369,67949.0
2017-06-30 15:55:00,34.66,34.67,34.64,34.65,168226.0,22.1369,22.1433,22.1241,22.1305,168226.0
2017-07-03 09:30:00,34.78,34.87,34.77,34.84,121495.0,22.2136,22.271,22.2072,22.2519,121495.0
2017-07-03 09:35:00,34.83,34.9,34.83,34.88,83237.0,22.2455,22.2902,22.2455,22.2774,83237.0
2017-07-03 09:40:00,34.88,34.96,34.88,34.91,111206.0,22.2774,22.3285,22.2774,22.2966,111206.0
2017-07-03 09:45:00,34.9,34.94,34.9,34.92,65055.0,22.2902,22.3158,22.2902,22.303,65055.0
2017-07-03 09:50:00,34.92,34.96,34.9,34.95,43467.0,22.303,22.3285,22.2902,22.3221,43467.0
2017-07-03 09:55:00,34.94,34.96,34.91,34.91,36754.0,22.3158,22.3285,22.2966,22.2966,36754.0
2017-07-03 10:00:00,34.92,34.94,34.9,34.94,34348.0,22.303,22.3158,22.2902,22.3158,34348.0
2017-07-03 10:05:00,34.94,34.97,34.92,34.97,51788.0,22.3158,22.3349,22.303,22.3349,51788.0
2017-07-03 10:10:00,34.96,34.98,34.94,34.98,44848.0,22.3285,22.3413,22.3158,22.3413,44848.0
2017-07-03 10:15:00,34.98,34.98,34.94,34.94,50859.0,22.3413,22.3413,22.3158,22.3158,50859.0
2017-07-03 10:20:00,34.95,34.96,34.93,34.94,45790.0,22.3221,22.3285,22.3094,22.3158,45790.0
2017-07-03 10:25:00,34.94,34.99,34.94,34.98,33042.0,22.3158,22.3477,22.3158,22.3413,33042.0
2017-07-03 10:30:00,34.99,35.05,34.98,35.05,75101.0,22.3477,22.386,22.3413,22.386,75101.0
2017-07-03 10:35:00,35.04,35.09,35.04,35.06,34325.0,22.3796,22.4116,22.3796,22.3924,34325.0
2017-07-03 10:40:00,35.06,35.07,35.04,35.06,42004.0,22.3924,22.3988,22.3796,22.3924,42004.0
2017-07-03 10:45:00,35.06,35.12,35.06,35.12,53374.0,22.3924,22.4307,22.3924,22.4307,53374.0
2017-07-03 10:50:00,35.12,35.14,35.11,35.12,60369.0,22.4307,22.4435,22.4243,22.4307,60369.0
2017-07-03 10:55:00,35.13,35.14,35.11,35.12,39929.0,22.4371,22.4435,22.4243,22.4307,39929.0
2017-07-03 11:00:00,35.12,35.15,35.11,35.14,42195.0,22.4307,22.4499,22.4243,22.4435,42195.0
2017-07-03 11:05:00,35.15,35.17,35.14,35.16,57887.0,22.4499,22.4627,22.4435,22.4563,57887.0
2017-07-03 11:10:00,35.16,35.18,35.12,35.13,69082.0,22.4563,22.469,22.4307,22.4371,69082.0
2017-07-03 11:15:00,35.13,35.13,35.11,35.12,48771.0,22.4371,22.4371,22.4243,22.4307,48771.0
2017-07-03 11:20:00,35.12,35.13,35.09,35.09,47117.0,22.4307,22.4371,22.4116,22.4116,47117.0
2017-07-03 11:25:00,35.09,35.09,35.04,35.07,44762.0,22.4116,22.4116,22.3796,22.3988,44762.0
2017-07-03 11:30:00,35.07,35.07,35.03,35.05,65152.0,22.3988,22.3988,22.3732,22.386,65152.0
2017-07-03 11:35:00,35.05,35.07,35.03,35.05,23079.0,22.386,22.3988,22.3732,22.386,23079.0
2017-07-03 11:40:00,35.05,35.08,35.05,35.07,29769.0,22.386,22.4052,22.386,22.3988,29769.0
2017-07-03 11:45:00,35.08,35.12,35.07,35.11,31079.0,22.4052,22.4307,22.3988,22.4243,31079.0
2017-07-03 11:50:00,35.11,35.13,35.1,35.13,10375.0,22.4243,22.4371,22.4179,22.4371,10375.0
2017-07-03 11:55:00,35.12,35.13,35.1,35.11,34240.0,22.4307,22.4371,22.4179,22.4243,34240.0
2017-07-03 12:00:00,35.11,35.11,35.09,35.09,28943.0,22.4243,22.4243,22.4116,22.4116,28943.0
2017-07-03 12:05:00,35.09,35.1,35.05,35.05,49457.0,22.4116,22.4179,22.386,22.386,49457.0
2017-07-03 12:10:00,35.05,35.07,35.04,35.06,17490.0,22.386,22.3988,22.3796,22.3924,17490.0
2017-07-03 12:15:00,35.06,35.08,35.05,35.08,18349.0,22.3924,22.4052,22.386,22.4052,18349.0
2017-07-03 12:20:00,35.08,35.09,35.06,35.07,73079.0,22.4052,22.4116,22.3924,22.3988,73079.0
2017-07-03 12:25:00,35.07,35.09,35.06,35.06,34360.0,22.3988,22.4116,22.3924,22.3924,34360.0
2017-07-03 12:30:00,35.07,35.08,35.06,35.06,54493.0,22.3988,22.4052,22.3924,22.3924,54493.0
2017-07-03 12:35:00,35.05,35.06,35.04,35.06,24269.0,22.386,22.3924,22.3796,22.3924,24269.0
2017-07-03 12:40:00,35.05,35.09,35.05,35.09,23072.0,22.386,22.4116,22.386,22.4116,23072.0
2017-07-03 12:45:00,35.09,35.1,35.06,35.07,53357.0,22.4116,22.4179,22.3924,22.3988,53357.0
2017-07-03 12:50:00,35.07,35.09,35.06,35.09,37603.0,22.3988,22.4116,22.3924,22.4116,37603.0
2017-07-03 12:55:00,35.09,35.09,34.99,35.01,144112.0,22.4116,22.4116,22.3477,22.3605,144112.0
2017-07-05 09:30:00,34.72,34.74,34.64,34.66,289221.0,22.1752,22.188,22.1241,22.1369,289221.0
2017-07-05 09:35:00,34.66,34.67,34.51,34.52,180844.0,22.1369,22.1433,22.0411,22.0475,180844.0
2017-07-05 09:40:00,34.52,34.53,34.48,34.5,199033.0,22.0475,22.0539,22.022,22.0347,199033.0
2017-07-05 09:45:00,34.51,34.51,34.42,34.48,194108.0,22.0411,22.0411,21.9836,22.022,194108.0
2017-07-05 09:50:00,34.47,34.5,34.44,34.48,96637.0,22.0156,22.0347,21.9964,22.022,96637.0
2017-07-05 09:55:00,34.49,34.53,34.45,34.53,105885.0,22.0283,22.0539,22.0028,22.0539,105885.0
2017-07-05 10:00:00,34.54,34.54,34.36,34.38,177510.0,22.0603,22.0603,21.9453,21.9581,177510.0
2017-07-05 10:05:00,34.38,34.42,34.36,34.41,56750.0,21.9581,21.9836,21.9453,21.9772,56750.0
2017-07-05 10:10:00,34.4,34.41,34.33,34.35,88386.0,21.9709,21.9772,21.9262,21.9389,88386.0
2017-07-05 10:15:00,34.34,34.4,34.34,34.4,47059.0,21.9325,21.9709,21.9325,21.9709,47059.0
2017-07-05 10:20:00,34.4,34.42,34.37,34.38,43688.0,21.9709,21.9836,21.9517,21.9581,43688.0
2017-07-05 10:25:00,34.37,34.38,34.34,34.38,63144.0,21.9517,21.9581,21.9325,21.9581,63144.0
2017-07-05 10:30:00,34.39,34.43,34.35,34.43,90495.0,21.9645,21.99,21.9389,21.99,90495.0
2017-07-05 10:35:00,34.43,34.46,34.42,34.44,58228.0,21.99,22.0092,21.9836,21.9964,58228.0
2017-07-05 10:40:00,34.43,34.47,34.42,34.46,36477.0,21.99,22.0156,21.9836,22.0092,36477.0
2017-07-05 10:45:00,34.46,34.46,34.39,34.41,65848.0,22.0092,22.0092,21.9645,21.9772,65848.0
2017-07-05 10:50:00,34.41,34.41,34.37,34.4,47067.0,21.9772,21.9772,21.9517,21.9709,47067.0
2017-07-05 10:55:00,34.39,34.42,34.36,34.37,36180.0,21.9645,21.9836,21.9453,21.9517,36180.0
2017-07-05 11:00:00,34.38,34.39,34.35,34.38,54236.0,21.9581,21.9645,21.9389,21.9581,54236.0
2017-07-05 11:05:00,34.38,34.42,34.37,34.4,32404.0,21.9581,21.9836,21.9517,21.9709,32404.0
2017-07-05 11:10:00,34.4,34.42,34.38,34.41,39280.0,21.9709,21.9836,21.9581,21.9772,39280.0
2017-07-05 11:15:00,34.42,34.45,34.41,34.41,54063.0,21.9836,22.0028,21.9772,21.9772,54063.0
2017-07-05 11:20:00,34.42,34.42,34.38,34.38,51024.0,21.9836,21.9836,21.9581,21.9581,51024.0
2017-07-05 11:25:00,34.39,34.41,34.36,34.4,89699.0,21.9645,21.9772,21.9453,21.9709,89699.0
2017-07-05 11:30:00,34.39,34.45,34.37,34.44,156639.0,21.9645,22.0028,21.9517,21.9964,156639.0
2017-07-05 11:35:00,34.44,34.47,34.43,34.47,24337.0,21.9964,22.0156,21.99,22.0156,24337.0
2017-07-05 11:40:00,34.47,34.5,34.45,34.48,66866.0,22.0156,22.0347,22.0028,22.022,66866.0
2017-07-05 11:45:00,34.48,34.49,34.46,34.49,14473.0,22.022,22.0283,22.0092,22.0283,14473.0
2017-07-05 11:50:00,34.48,34.5,34.47,34.47,39428.0,22.022,22.0347,22.0156,22.0156,39428.0
2017-07-05 11:55:00,34.47,34.48,34.45,34.46,20743.0,22.0156,22.022,22.0028,22.0092,20743.0
2017-07-05 12:00:00,34.46,34.46,34.45,34.45,11263.0,22.0092,22.0092,22.0028,22.0028,11263.0
2017-07-05 12:05:00,34.45,34.47,34.45,34.46,9962.0,22.0028,22.0156,22.0028,22.0092,9962.0
2017-07-05 12:10:00,34.47,34.47,34.45,34.45,23294.0,22.0156,22.0156,22.0028,22.0028,23294.0
2017-07-05 12:15:00,34.46,34.51,34.45,34.51,43473.0,22.0092,22.0411,22.0028,22.0411,43473.0
2017-07-05 12:20:00,34.5,34.51,34.48,34.48,28800.0,22.0347,22.0411,22.022,22.022,28800.0
2017-07-05 12:25:00,34.49,34.49,34.47,34.48,28941.0,22.0283,22.0283,22.0156,22.022,28941.0
2017-07-05 12:30:00,34.49,34.5,34.48,34.48,52118.0,22.0283,22.0347,22.022,22.022,52118.0
2017-07-05 12:35:00,34.48,34.51,34.48,34.5,31376.0,22.022,22.0411,22.022,22.0347,31376.0
2017-07-05 12:40:00,34.51,34.51,34.49,34.5,16550.0,22.0411,22.0411,22.0283,22.0347,16550.0
2017-07-05 12:45:00,34.5,34.5,34.48,34.48,17172.0,22.0347,22.0347,22.022,22.022,17172.0
2017-07-05 12:50:00,34.48,34.49,34.48,34.49,18035.0,22.022,22.0283,22.022,22.0283,18035.0
2017-07-05 12:55:00,34.49,34.5,34.48,34.48,12691.0,22.0283,22.0347,22.022,22.022,12691.0
2017-07-05 13:00:00,34.49,34.49,34.48,34.49,14293.0,22.0283,22.0283,22.022,22.0283,14293.0
2017-07-05 13:05:00,34.48,34.49,34.47,34.48,16970.0,22.022,22.0283,22.0156,22.022,16970.0
2017-07-05 13:10:00,34.48,34.48,34.46,34.47,16945.0,22.022,22.022,22.0092,22.0156,16945.0
2017-07-05 13:15:00,34.46,34.47,34.45,34.45,16524.0,22.0092,22.0156,22.0028,22.0028,16524.0
2017-07-05 13:20:00,34.45,34.46,34.42,34.43,57107.0,22.0028,22.0092,21.9836,21.99,57107.0
2017-07-05 13:25:00,34.42,34.44,34.41,34.42,26311.0,21.9836,21.9964,21.9772,21.9836,26311.0
2017-07-05 13:30:00,34.43,34.43,34.41,34.41,10298.0,21.99,21.99,21.9772,21.9772,10298.0
2017-07-05 13:35:00,34.42,34.43,34.41,34.43,23423.0,21.9836,21.99,21.9772,21.99,23423.0
2017-07-05 13:40:00,34.43,34.44,34.42,34.43,22257.0,21.99,21.9964,21.9836,21.99,22257.0
2017-07-05 13:45:00,34.43,34.44,34.42,34.43,59174.0,21.99,21.9964,21.9836,21.99,59174.0
2017-07-05 13:50:00,34.43,34.44,34.43,34.44,24439.0,21.99,21.9964,21.99,21.9964,24439.0
2017-07-05 13:55:00,34.43,34.45,34.42,34.44,42639.0,21.99,22.0028,21.9836,21.9964,42639.0
2017-07-05 14:00:00,34.45,34.48,34.43,34.44,28796.0,22.0028,22.022,21.99,21.9964,28796.0
2017-07-05 14:05:00,34.44,34.46,34.42,34.43,26431.0,21.9964,22.0092,21.9836,21.99,26431.0
2017-07-05 14:10:00,34.43,34.48,34.43,34.46,44506.0,21.99,22.022,21.99,22.0092,44506.0
2017-07-05 14:15:00,34.46,34.48,34.45,34.46,25346.0,22.0092,22.022,22.0028,22.0092,25346.0
2017-07-05 14:20:00,34.46,34.46,34.42,34.45,40795.0,22.0092,22.0092,21.9836,22.0028,40795.0
2017-07-05 14:25:00,34.45,34.46,34.4,34.41,35753.0,22.0028,22.0092,21.9709,21.9772,35753.0
2017-07-05 14:30:00,34.41,34.43,34.4,34.41,21591.0,21.9772,21.99,21.9709,21.9772,21591.0
2017-07-05 14:35:00,34.41,34.42,34.4,34.41,32885.0,21.9772,21.9836,21.9709,21.9772,32885.0
2017-07-05 14:40:00,34.41,34.42,34.41,34.41,5914.0,21.9772,21.9836,21.9772,21.9772,5914.0
2017-07-05 14:45:00,34.41,34.43,34.37,34.38,51509.0,21.9772,21.99,21.9517,21.9581,51509.0
2017-07-05 14:50:00,34.38,34.41,34.37,34.39,65152.0,21.9581,21.9772,21.9517,21.9645,65152.0
2017-07-05 14:55:00,34.39,34.39,34.37,34.38,18418.0,21.9645,21.9645,21.9517,21.9581,18418.0
2017-07-05 15:00:00,34.38,34.4,34.38,34.38,43923.0,21.9581,21.9709,21.9581,21.9581,43923.0
2017-07-05 15:05:00,34.39,34.41,34.38,34.4,96248.0,21.9645,21.9772,21.9581,21.9709,96248.0
2017-07-05 15:10:00,34.4,34.41,34.39,34.4,26637.0,21.9709,21.9772,21.9645,21.9709,26637.0
2017-07-05 15:15:00,34.41,34.42,34.4,34.41,61779.0,21.9772,21.9836,21.9709,21.9772,61779.0
2017-07-05 15:20:00,34.41,34.43,34.41,34.42,32862.0,21.9772,21.99,21.9772,21.9836,32862.0
2017-07-05 15:25:00,34.42,34.45,34.42,34.45,89077.0,21.9836,22.0028,21.9836,22.0028,89077.0
2017-07-05 15:30:00,34.45,34.46,34.44,34.45,54012.0,22.0028,22.0092,21.9964,22.0028,54012.0
2017-07-05 15:35:00,34.45,34.45,34.43,34.44,67545.0,22.0028,22.0028,21.99,21.9964,67545.0
2017-07-05 15:40:00,34.44,34.44,34.42,34.43,57076.0,21.9964,21.9964,21.9836,21.99,57076.0
2017-07-05 15:45:00,34.43,34.43,34.41,34.41,133762.0,21.99,21.99,21.9772,21.9772,133762.0
2017-07-05 15:50:00,34.41,34.43,34.4,34.43,180635.0,21.9772,21.99,21.9709,21.99,180635.0
2017-07-05 15:55:00,34.43,34.44,34.4,34.43,307493.0,21.99,21.9964,21.9709,21.99,307493.0
2017-07-06 09:30:00,34.51,34.53,34.45,34.49,161625.0,22.0411,22.0539,22.0028,22.0283,161625.0
2017-07-06 09:35:00,34.49,34.5,34.46,34.47,115611.0,22.0283,22.0347,22.0092,22.0156,115611.0
2017-07-06 09:40:00,34.47,34.51,34.46,34.48,126505.0,22.0156,22.0411,22.0092,22.022,126505.0
2017-07-06 09:45:00,34.49,34.52,34.48,34.52,80894.0,22.0283,22.0475,22.022,22.0475,80894.0
2017-07-06 09:50:00,34.52,34.57,34.51,34.55,60040.0,22.0475,22.0794,22.0411,22.0667,60040.0
2017-07-06 09:55:00,34.56,34.62,34.54,34.59,124938.0,22.0731,22.1114,22.0603,22.0922,124938.0
2017-07-06 10:00:00,34.59,34.63,34.57,34.59,51820.0,22.0922,22.1178,22.0794,22.0922,51820.0
2017-07-06 10:05:00,34.59,34.59,34.52,34.55,67739.0,22.0922,22.0922,22.0475,22.0667,67739.0
2017-07-06 10:10:00,34.55,34.6,34.53,34.6,35289.0,22.0667,22.0986,22.0539,22.0986,35289.0
2017-07-06 10:15:00,34.6,34.63,34.59,34.62,59589.0,22.0986,22.1178,22.0922,22.1114,59589.0
2017-07-06 10:20:00,34.62,34.62,34.56,34.58,24816.0,22.1114,22.1114,22.0731,22.0858,24816.0
2017-07-06 10:25:00,34.58,34.6,34.54,34.57,30905.0,22.0858,22.0986,22.0603,22.0794,30905.0
2017-07-06 10:30:00,34.57,34.58,34.52,34.56,39083.0,22.0794,22.0858,22.0475,22.0731,39083.0
2017-07-06 10:35:00,34.57,34.59,34.55,34.58,32690.0,22.0794,22.0922,22.0667,22.0858,32690.0
2017-07-06 10:40:00,34.59,34.61,34.58,34.59,27881.0,22.0922,22.105,22.0858,22.0922,27881.0
2017-07-06 10:45:00,34.6,34.61,34.53,34.54,30296.0,22.0986,22.105,22.0539,22.0603,30296.0
2017-07-06 10:50:00,34.53,34.57,34.53,34.55,23682.0,22.0539,22.0794,22.0539,22.0667,23682.0
2017-07-06 10:55:00,34.55,34.56,34.53,34.55,22559.0,22.0667,22.0731,22.0539,22.0667,22559.0
2017-07-06 11:00:00,34.55,34.82,34.55,34.81,365360.0,22.0667,22.2391,22.0667,22.2327,365360.0
2017-07-06 11:05:00,34.81,34.84,34.78,34.79,67334.0,22.2327,22.2519,22.2136,22.22,67334.0
2017-07-06 11:10:00,34.78,34.79,34.66,34.67,50575.0,22.2136,22.22,22.1369,22.1433,50575.0
2017-07-06 11:15:00,34.68,34.71,34.65,34.7,47811.0,22.1497,22.1689,22.1305,22.1625,47811.0
2017-07-06 11:20:00,34.7,34.71,34.64,34.65,53135.0,22.1625,22.1689,22.1241,22.1305,53135.0
2017-07-06 11:25:00,34.66,34.69,34.64,34.66,45435.0,22.1369,22.1561,22.1241,22.1369,45435.0
2017-07-06 11:30:00,34.66,34.68,34.59,34.66,87075.0,22.1369,22.1497,22.0922,22.1369,87075.0
2017-07-06 11:35:00,34.65,34.66,34.62,34.65,34861.0,22.1305,22.1369,22.1114,22.1305,34861.0
2017-07-06 11:40:00,34.65,34.65,34.6,34.62,53673.0,22.1305,22.1305,22.0986,22.1114,53673.0
2017-07-06 11:45:00,34.63,34.64,34.59,34.59,50394.0,22.1178,22.1241,22.0922,22.0922,50394.0
2017-07-06 11:50:00,34.59,34.62,34.58,34.6,14327.0,22.0922,22.1114,22.0858,22.0986,14327.0
2017-07-06 11:55:00,34.6,34.61,34.58,34.6,21975.0,22.0986,22.105,22.0858,22.0986,21975.0
2017-07-06 12:00:00,34.61,34.62,34.6,34.62,8256.0,22.105,22.1114,22.0986,22.1114,8256.0
2017-07-06 12:05:00,34.62,34.64,34.61,34.61,48416.0,22.1114,22.1241,22.105,22.105,48416.0
2017-07-06 12:10:00,34.61,34.61,34.58,34.59,31125.0,22.105,22.105,22.0858,22.0922,31125.0
2017-07-06 12:15:00,34.59,34.63,34.59,34.63,23106.0,22.0922,22.1178,22.0922,22.1178,23106.0
2017-07-06 12:20:00,34.63,34.66,34.63,34.65,22516.0,22.1178,22.1369,22.1178,22.1305,22516.0
2017-07-06 12:25:00,34.64,34.65,34.62,34.64,14963.0,22.1241,22.1305,22.1114,22.1241,14963.0
2017-07-06 12:30:00,34.63,34.64,34.62,34.62,10602.0,22.1178,22.1241,22.1114,22.1114,10602.0
2017-07-06 12:35:00,34.63,34.64,34.62,34.63,13981.0,22.1178,22.1241,22.1114,22.1178,13981.0
2017-07-06 12:40:00,34.63,34.64,34.61,34.63,28444.0,22.1178,22.1241,22.105,22.1178,28444.0
2017-07-06 12:45:00,34.63,34.63,34.6,34.61,13993.0,22.1178,22.1178,22.0986,22.105,13993.0
2017-07-06 12:50:00,34.62,34.63,34.61,34.62,12553.0,22.1114,22.1178,22.105,22.1114,12553.0
2017-07-06 12:55:00,34.63,34.64,34.62,34.63,14576.0,22.1178,22.1241,22.1114,22.1178,14576.0
2017-07-06 13:00:00,34.63,34.64,34.61,34.62,9946.0,22.1178,22.1241,22.105,22.1114,9946.0
2017-07-06 13:05:00,34.61,34.63,34.6,34.61,9946.0,22.105,22.1178,22.0986,22.105,9946.0
2017-07-06 13:10:00,34.61,34.63,34.6,34.63,13590.0,22.105,22.1178,22.0986,22.1178,13590.0
2017-07-06 13:15:00,34.64,34.67,34.62,34.66,14302.0,22.1241,22.1433,22.1114,22.1369,14302.0
2017-07-06 13:20:00,34.66,34.67,34.63,34.64,8912.0,22.1369,22.1433,22.1178,22.1241,8912.0
2017-07-06 13:25:00,34.64,34.64,34.61,34.62,25532.0,22.1241,22.1241,22.105,22.1114,25532.0
2017-07-06 13:30:00,34.62,34.63,34.56,34.58,63603.0,22.1114,22.1178,22.0731,22.0858,63603.0
2017-07-06 13:35:00,34.58,34.58,34.54,34.54,24607.0,22.0858,22.0858,22.0603,22.0603,24607.0
2017-07-06 13:40:00,34.54,34.55,34.5,34.51,27275.0,22.0603,22.0667,22.0347,22.0411,27275.0
2017-07-06 13:45:00,34.52,34.55,34.51,34.53,19271.0,22.0475,22.0667,22.0411,22.0539,19271.0
2017-07-06 13:50:00,34.53,34.55,34.51,34.55,15256.0,22.0539,22.0667,22.0411,22.0667,15256.0
2017-07-06 13:55:00,34.54,34.55,34.52,34.52,8910.0,22.0603,22.0667,22.0475,22.0475,8910.0
2017-07-06 14:00:00,34.52,34.54,34.5,34.52,22273.0,22.0475,22.0603,22.0347,22.0475,22273.0
2017-07-06 14:05:00,34.52,34.52,34.48,34.5,41443.0,22.0475,22.0475,22.022,22.0347,41443.0
2017-07-06 14:10:00,34.49,34.51,34.48,34.5,33456.0,22.0283,22.0411,22.022,22.0347,33456.0
2017-07-06 14:15:00,34.5,34.53,34.49,34.52,56315.0,22.0347,22.0539,22.0283,22.0475,56315.0
2017-07-06 14:20:00,34.52,34.54,34.51,34.51,12484.0,22.0475,22.0603,22.0411,22.0411,12484.0
2017-07-06 14:25:00,34.51,34.53,34.5,34.52,16499.0,22.0411,22.0539,22.0347,22.0475,16499.0
2017-07-06 14:30:00,34.52,34.53,34.5,34.52,20038.0,22.0475,22.0539,22.0347,22.0475,20038.0
2017-07-06 14:35:00,34.52,34.54,34.51,34.53,13613.0,22.0475,22.0603,22.0411,22.0539,13613.0
2017-07-06 14:40:00,34.53,34.55,34.53,34.54,14243.0,22.0539,22.0667,22.0539,22.0603,14243.0
2017-07-06 14:45:00,34.54,34.55,34.51,34.52,29196.0,22.0603,22.0667,22.0411,22.0475,29196.0
2017-07-06 14:50:00,34.53,34.54,34.52,34.54,14414.0,22.0539,22.0603,22.0475,22.0603,14414.0
2017-07-06 14:55:00,34.54,34.55,34.52,34.52,30392.0,22.0603,22.0667,22.0475,22.0475,30392.0
2017-07-06 15:00:00,34.52,34.54,34.52,34.52,19532.0,22.0475,22.0603,22.0475,22.0475,19532.0
2017-07-06 15:05:00,34.52,34.54,34.51,34.53,40351.0,22.0475,22.0603,22.0411,22.0539,40351.0
2017-07-06 15:10:00,34.52,34.53,34.51,34.52,20502.0,22.0475,22.0539,22.0411,22.0475,20502.0
2017-07-06 15:15:00,34.51,34.52,34.5,34.5,14132.0,22.0411,22.0475,22.0347,22.0347,14132.0
2017-07-06 15:20:00,34.5,34.51,34.49,34.5,56159.0,22.0347,22.0411,22.0283,22.0347,56159.0
2017-07-06 15:25:00,34.5,34.51,34.48,34.48,31972.0,22.0347,22.0411,22.022,22.022,31972.0
2017-07-06 15:30:00,34.48,34.5,34.47,34.48,42639.0,22.022,22.0347,22.0156,22.022,42639.0
2017-07-06 15:35:00,34.48,34.48,34.46,34.47,34318.0,22.022,22.022,22.0092,22.0156,34318.0
2017-07-06 15:40:00,34.47,34.48,34.44,34.44,55237.0,22.0156,22.022,21.9964,21.9964,55237.0
2017-07-06 15:45:00,34.44,34.46,34.44,34.45,143072.0,21.9964,22.0092,21.9964,22.0028,143072.0
2017-07-06 15:50:00,34.45,34.46,34.44,34.45,138094.0,22.0028,22.0092,21.9964,22.0028,138094.0
2017-07-06 15:55:00,34.45,34.46,34.43,34.44,218532.0,22.0028,22.0092,21.99,21.9964,218532.0
2017-07-07 09:30:00,34.42,34.45,34.31,34.33,132904.0,21.9836,22.0028,21.9134,21.9262,132904.0
2017-07-07 09:35:00,34.33,34.38,34.29,34.35,115906.0,21.9262,21.9581,21.9006,21.9389,115906.0
2017-07-07 09:40:00,34.34,34.35,34.31,34.35,121166.0,21.9325,21.9389,21.9134,21.9389,121166.0
2017-07-07 09:45:00,34.35,34.35,34.3,34.34,64427.0,21.9389,21.9389,21.907,21.9325,64427.0
2017-07-07 09:50:00,34.34,34.37,34.33,34.36,68311.0,21.9325,21.9517,21.9262,21.9453,68311.0
2017-07-07 09:55:00,34.36,34.36,34.33,34.34,21642.0,21.9453,21.9453,21.9262,21.9325,21642.0
2017-07-07 10:00:00,34.34,34.35,34.28,34.31,40793.0,21.9325,21.9389,21.8942,21.9134,40793.0
2017-07-07 10:05:00,34.3,34.31,34.25,34.26,32489.0,21.907,21.9134,21.8751,21.8814,32489.0
2017-07-07 10:10:00,34.26,34.27,34.23,34.25,74048.0,21.8814,21.8878,21.8623,21.8751,74048.0
2017-07-07 10:15:00,34.26,34.26,34.15,34.17,118599.0,21.8814,21.8814,21.8112,21.824,118599.0
2017-07-07 10:20:00,34.18,34.23,34.16,34.2,68535.0,21.8304,21.8623,21.8176,21.8431,68535.0
2017-07-07 10:25:00,34.2,34.24,34.19,34.22,237853.0,21.8431,21.8687,21.8367,21.8559,237853.0
2017-07-07 10:30:00,34.21,34.22,34.19,34.2,33815.0,21.8495,21.8559,21.8367,21.8431,33815.0
2017-07-07 10:35:00,34.2,34.21,34.16,34.17,16514.0,21.8431,21.8495,21.8176,21.824,16514.0
2017-07-07 10:40:00,34.18,34.27,34.18,34.25,31240.0,21.8304,21.8878,21.8304,21.8751,31240.0
2017-07-07 10:45:00,34.24,34.27,34.21,34.26,63141.0,21.8687,21.8878,21.8495,21.8814,63141.0
2017-07-07 10:50:00,34.26,34.27,34.22,34.23,31506.0,21.8814,21.8878,21.8559,21.8623,31506.0
2017-07-07 10:55:00,34.22,34.25,34.19,34.19,25302.0,21.8559,21.8751,21.8367,21.8367,25302.0
2017-07-07 11:00:00,34.19,34.21,34.16,34.17,48458.0,21.8367,21.8495,21.8176,21.824,48458.0
2017-07-07 11:05:00,34.16,34.18,34.15,34.15,29841.0,21.8176,21.8304,21.8112,21.8112,29841.0
2017-07-07 11:10:00,34.16,34.17,34.14,34.15,30961.0,21.8176,21.824,21.8048,21.8112,30961.0
2017-07-07 11:15:00,34.15,34.19,34.15,34.18,22983.0,21.8112,21.8367,21.8112,21.8304,22983.0
2017-07-07 11:20:00,34.19,34.19,34.16,34.18,34200.0,21.8367,21.8367,21.8176,21.8304,34200.0
2017-07-07 11:25:00,34.18,34.23,34.18,34.23,13475.0,21.8304,21.8623,21.8304,21.8623,13475.0
2017-07-07 11:30:00,34.23,34.32,34.22,34.29,149084.0,21.8623,21.9198,21.8559,21.9006,149084.0
2017-07-07 11:35:00,34.28,34.32,34.28,34.29,36617.0,21.8942,21.9198,21.8942,21.9006,36617.0
2017-07-07 11:40:00,34.3,34.3,34.26,34.26,28228.0,21.907,21.907,21.8814,21.8814,28228.0
2017-07-07 11:45:00,34.26,34.28,34.25,34.27,9896.0,21.8814,21.8942,21.8751,21.8878,9896.0
2017-07-07 11:50:00,34.27,34.29,34.25,34.28,36899.0,21.8878,21.9006,21.8751,21.8942,36899.0
2017-07-07 11:55:00,34.29,34.29,34.27,34.28,18830.0,21.9006,21.9006,21.8878,21.8942,18830.0
2017-07-07 12:00:00,34.27,34.34,34.27,34.34,57208.0,21.8878,21.9325,21.8878,21.9325,57208.0
2017-07-07 12:05:00,34.34,34.35,34.31,34.32,16131.0,21.9325,21.9389,21.9134,21.9198,16131.0
2017-07-07 12:10:00,34.31,34.34,34.31,34.34,12814.0,21.9134,21.9325,21.9134,21.9325,12814.0
2017-07-07 12:15:00,34.34,34.38,34.34,34.38,33947.0,21.9325,21.9581,21.9325,21.9581,33947.0
2017-07-07 12:20:00,34.37,34.38,34.35,34.35,17779.0,21.9517,21.9581,21.9389,21.9389,17779.0
2017-07-07 12:25:00,34.35,34.36,34.33,34.34,39792.0,21.9389,21.9453,21.9262,21.9325,39792.0
2017-07-07 12:30:00,34.33,34.36,34.33,34.36,21683.0,21.9262,21.9453,21.9262,21.9453,21683.0
2017-07-07 12:35:00,34.35,34.38,34.35,34.36,8892.0,21.9389,21.9581,21.9389,21.9453,8892.0
2017-07-07 12:40:00,34.36,34.36,34.33,34.33,12059.0,21.9453,21.9453,21.9262,21.9262,12059.0
2017-07-07 12:45:00,34.33,34.34,34.32,34.34,23010.0,21.9262,21.9325,21.9198,21.9325,23010.0
2017-07-07 12:50:00,34.34,34.34,34.32,34.33,15634.0,21.9325,21.9325,21.9198,21.9262,15634.0
2017-07-07 12:55:00,34.34,34.34,34.31,34.32,17124.0,21.9325,21.9325,21.9134,21.9198,17124.0
2017-07-07 13:00:00,34.33,34.33,34.28,34.29,30484.0,21.9262,21.9262,21.8942,21.9006,30484.0
2017-07-07 13:05:00,34.29,34.31,34.28,34.31,8486.0,21.9006,21.9134,21.8942,21.9134,8486.0
2017-07-07 13:10:00,34.31,34.32,34.3,34.31,12700.0,21.9134,21.9198,21.907,21.9134,12700.0
2017-07-07 13:15:00,34.32,34.32,34.28,34.3,27070.0,21.9198,21.9198,21.8942,21.907,27070.0
2017-07-07 13:20:00,34.29,34.3,34.28,34.29,16577.0,21.9006,21.907,21.8942,21.9006,16577.0
2017-07-07 13:25:00,34.29,34.3,34.28,34.3,16856.0,21.9006,21.907,21.8942,21.907,16856.0
2017-07-07 13:30:00,34.29,34.31,34.29,34.3,23348.0,21.9006,21.9134,21.9006,21.907,23348.0
2017-07-07 13:35:00,34.31,34.31,34.29,34.3,9296.0,21.9134,21.9134,21.9006,21.907,9296.0
2017-07-07 13:40:00,34.31,34.32,34.3,34.32,11880.0,21.9134,21.9198,21.907,21.9198,11880.0
2017-07-07 13:45:00,34.31,34.32,34.29,34.29,11409.0,21.9134,21.9198,21.9006,21.9006,11409.0
2017-07-07 13:50:00,34.29,34.3,34.28,34.3,12907.0,21.9006,21.907,21.8942,21.907,12907.0
2017-07-07 13:55:00,34.29,34.32,34.29,34.31,8970.0,21.9006,21.9198,21.9006,21.9134,8970.0
2017-07-07 14:00:00,34.32,34.33,34.31,34.32,28138.0,21.9198,21.9262,21.9134,21.9198,28138.0
2017-07-07 14:05:00,34.31,34.32,34.31,34.31,3706.0,21.9134,21.9198,21.9134,21.9134,3706.0
2017-07-07 14:10:00,34.32,34.36,34.31,34.36,60776.0,21.9198,21.9453,21.9134,21.9453,60776.0
2017-07-07 14:15:00,34.34,34.37,34.34,34.34,17908.0,21.9325,21.9517,21.9325,21.9325,17908.0
2017-07-07 14:20:00,34.34,34.34,34.32,34.34,21402.0,21.9325,21.9325,21.9198,21.9325,21402.0
2017-07-07 14:25:00,34.33,34.34,34.32,34.33,14918.0,21.9262,21.9325,21.9198,21.9262,14918.0
2017-07-07 14:30:00,34.33,34.33,34.31,34.31,7191.0,21.9262,21.9262,21.9134,21.9134,7191.0
2017-07-07 14:35:00,34.32,34.32,34.3,34.31,5360.0,21.9198,21.9198,21.907,21.9134,5360.0
2017-07-07 14:40:00,34.31,34.33,34.3,34.32,18122.0,21.9134,21.9262,21.907,21.9198,18122.0
2017-07-07 14:45:00,34.32,34.32,34.3,34.3,9575.0,21.9198,21.9198,21.907,21.907,9575.0
2017-07-07 14:50:00,34.3,34.32,34.3,34.3,27178.0,21.907,21.9198,21.907,21.907,27178.0
2017-07-07 14:55:00,34.3,34.32,34.29,34.3,29671.0,21.907,21.9198,21.9006,21.907,29671.0
2017-07-07 15:00:00,34.3,34.32,34.3,34.31,28841.0,21.907,21.9198,21.907,21.9134,28841.0
2017-07-07 15:05:00,34.31,34.32,34.3,34.31,29867.0,21.9134,21.9198,21.907,21.9134,29867.0
2017-07-07 15:10:00,34.3,34.32,34.3,34.3,31833.0,21.907,21.9198,21.907,21.907,31833.0
2017-07-07 15:15:00,34.3,34.32,34.3,34.32,50614.0,21.907,21.9198,21.907,21.9198,50614.0
2017-07-07 15:20:00,34.32,34.36,34.32,34.36,68676.0,21.9198,21.9453,21.9198,21.9453,68676.0
2017-07-07 15:25:00,34.35,34.36,34.31,34.32,131560.0,21.9389,21.9453,21.9134,21.9198,131560.0
2017-07-07 15:30:00,34.32,34.35,34.32,34.34,161733.0,21.9198,21.9389,21.9198,21.9325,161733.0
2017-07-07 15:35:00,34.34,34.41,34.34,34.41,150202.0,21.9325,21.9772,21.9325,21.9772,150202.0
2017-07-07 15:40:00,34.41,34.41,34.36,34.39,335099.0,21.9772,21.9772,21.9453,21.9645,335099.0
2017-07-07 15:45:00,34.39,34.39,34.36,34.39,98944.0,21.9645,21.9645,21.9453,21.9645,98944.0
2017-07-07 15:50:00,34.39,34.39,34.37,34.38,43149.0,21.9645,21.9645,21.9517,21.9581,43149.0
2017-07-07 15:55:00,34.38,34.38,34.34,34.36,121532.0,21.9581,21.9581,21.9325,21.9453,121532.0
2017-07-10 09:30:00,34.18,34.22,34.17,34.2,160268.0,21.8304,21.8559,21.824,21.8431,160268.0
2017-07-10 09:35:00,34.2,34.28,34.2,34.27,89301.0,21.8431,21.8942,21.8431,21.8878,89301.0
2017-07-10 09:40:00,34.27,34.32,34.26,34.31,113007.0,21.8878,21.9198,21.8814,21.9134,113007.0
2017-07-10 09:45:00,34.31,34.36,34.31,34.36,61043.0,21.9134,21.9453,21.9134,21.9453,61043.0
2017-07-10 09:50:00,34.36,34.38,34.31,34.31,63943.0,21.9453,21.9581,21.9134,21.9134,63943.0
2017-07-10 09:55:00,34.31,34.33,34.31,34.32,35449.0,21.9134,21.9262,21.9134,21.9198,35449.0
2017-07-10 10:00:00,34.31,34.4,34.31,34.4,35199.0,21.9134,21.9709,21.9134,21.9709,35199.0
2017-07-10 10:05:00,34.39,34.4,34.35,34.36,43386.0,21.9645,21.9709,21.9389,21.9453,43386.0
2017-07-10 10:10:00,34.37,34.38,34.32,34.32,35841.0,21.9517,21.9581,21.9198,21.9198,35841.0
2017-07-10 10:15:00,34.32,34.33,34.29,34.31,69357.0,21.9198,21.9262,21.9006,21.9134,69357.0
2017-07-10 10:20:00,34.3,34.34,34.3,34.32,23057.0,21.907,21.9325,21.907,21.9198,23057.0
2017-07-10 10:25:00,34.32,34.33,34.27,34.28,35891.0,21.9198,21.9262,21.8878,21.8942,35891.0
2017-07-10 10:30:00,34.28,34.31,34.25,34.25,40003.0,21.8942,21.9134,21.8751,21.8751,40003.0
2017-07-10 10:35:00,34.24,34.3,34.23,34.29,42958.0,21.8687,21.907,21.8623,21.9006,42958.0
2017-07-10 10:40:00,34.29,34.31,34.27,34.31,33843.0,21.9006,21.9134,21.8878,21.9134,33843.0
2017-07-10 10:45:00,34.31,34.34,34.29,34.29,41687.0,21.9134,21.9325,21.9006,21.9006,41687.0
2017-07-10 10:50:00,34.29,34.39,34.29,34.36,56802.0,21.9006,21.9645,21.9006,21.9453,56802.0
2017-07-10 10:55:00,34.36,34.37,34.34,34.34,25801.0,21.9453,21.9517,21.9325,21.9325,25801.0
2017-07-10 11:00:00,34.34,34.37,34.33,34.34,47851.0,21.9325,21.9517,21.9262,21.9325,47851.0
2017-07-10 11:05:00,34.34,34.37,34.33,34.34,36486.0,21.9325,21.9517,21.9262,21.9325,36486.0
2017-07-10 11:10:00,34.34,34.35,34.31,34.34,51834.0,21.9325,21.9389,21.9134,21.9325,51834.0
2017-07-10 11:15:00,34.33,34.34,34.3,34.34,86977.0,21.9262,21.9325,21.907,21.9325,86977.0
2017-07-10 11:20:00,34.33,34.36,34.31,34.35,66360.0,21.9262,21.9453,21.9134,21.9389,66360.0
2017-07-10 11:25:00,34.34,34.36,34.3,34.3,39381.0,21.9325,21.9453,21.907,21.907,39381.0
2017-07-10 11:30:00,34.3,34.33,34.28,34.32,72007.0,21.907,21.9262,21.8942,21.9198,72007.0
2017-07-10 11:35:00,34.32,34.32,34.29,34.29,16312.0,21.9198,21.9198,21.9006,21.9006,16312.0
2017-07-10 11:40:00,34.29,34.3,34.27,34.27,15868.0,21.9006,21.907,21.8878,21.8878,15868.0
2017-07-10 11:45:00,34.28,34.31,34.27,34.31,14913.0,21.8942,21.9134,21.8878,21.9134,14913.0
2017-07-10 11:50:00,34.31,34.31,34.27,34.28,14283.0,21.9134,21.9134,21.8878,21.8942,14283.0
2017-07-10 11:55:00,34.29,34.31,34.28,34.3,9810.0,21.9006,21.9134,21.8942,21.907,9810.0
2017-07-10 12:00:00,34.3,34.34,34.29,34.33,13617.0,21.907,21.9325,21.9006,21.9262,13617.0
2017-07-10 12:05:00,34.33,34.35,34.32,34.34,18761.0,21.9262,21.9389,21.9198,21.9325,18761.0
2017-07-10 12:10:00,34.34,34.35,34.32,34.33,10758.0,21.9325,21.9389,21.9198,21.9262,10758.0
2017-07-10 12:15:00,34.33,34.34,34.32,34.33,6868.0,21.9262,21.9325,21.9198,21.9262,6868.0
2017-07-10 12:20:00,34.34,34.35,34.33,34.35,35415.0,21.9325,21.9389,21.9262,21.9389,35415.0
2017-07-10 12:25:00,34.36,34.36,34.34,34.34,11903.0,21.9453,21.9453,21.9325,21.9325,11903.0
2017-07-10 12:30:00,34.34,34.35,34.33,34.33,15395.0,21.9325,21.9389,21.9262,21.9262,15395.0
2017-07-10 12:35:00,34.33,34.35,34.32,34.33,35890.0,21.9262,21.9389,21.9198,21.9262,35890.0
2017-07-10 12:40:00,34.34,34.35,34.32,34.34,31133.0,21.9325,21.9389,21.9198,21.9325,31133.0
2017-07-10 12:45:00,34.35,34.36,34.34,34.36,36112.0,21.9389,21.9453,21.9325,21.9453,36112.0
2017-07-10 12:50:00,34.36,34.37,34.34,34.34,20288.0,21.9453,21.9517,21.9325,21.9325,20288.0
2017-07-10 12:55:00,34.35,34.36,34.34,34.36,29246.0,21.9389,21.9453,21.9325,21.9453,29246.0
2017-07-10 13:00:00,34.36,34.37,34.35,34.37,12559.0,21.9453,21.9517,21.9389,21.9517,12559.0
2017-07-10 13:05:00,34.37,34.37,34.35,34.36,11386.0,21.9517,21.9517,21.9389,21.9453,11386.0
2017-07-10 13:10:00,34.36,34.38,34.35,34.36,12957.0,21.9453,21.9581,21.9389,21.9453,12957.0
2017-07-10 13:15:00,34.36,34.39,34.36,34.37,28461.0,21.9453,21.9645,21.9453,21.9517,28461.0
2017-07-10 13:20:00,34.38,34.38,34.35,34.37,40764.0,21.9581,21.9581,21.9389,21.9517,40764.0
2017-07-10 13:25:00,34.36,34.37,34.35,34.37,17404.0,21.9453,21.9517,21.9389,21.9517,17404.0
2017-07-10 13:30:00,34.37,34.39,34.36,34.38,18382.0,21.9517,21.9645,21.9453,21.9581,18382.0
2017-07-10 13:35:00,34.37,34.38,34.37,34.38,13347.0,21.9517,21.9581,21.9517,21.9581,13347.0
2017-07-10 13:40:00,34.38,34.4,34.37,34.38,48853.0,21.9581,21.9709,21.9517,21.9581,48853.0
2017-07-10 13:45:00,34.38,34.39,34.37,34.39,11503.0,21.9581,21.9645,21.9517,21.9645,11503.0
2017-07-10 13:50:00,34.39,34.4,34.38,34.39,15485.0,21.9645,21.9709,21.9581,21.9645,15485.0
2017-07-10 13:55:00,34.38,34.4,34.38,34.38,12075.0,21.9581,21.9709,21.9581,21.9581,12075.0
2017-07-10 14:00:00,34.39,34.39,34.38,34.39,4408.0,21.9645,21.9645,21.9581,21.9645,4408.0
2017-07-10 14:05:00,34.39,34.41,34.39,34.4,16701.0,21.9645,21.9772,21.9645,21.9709,16701.0
2017-07-10 14:10:00,34.4,34.41,34.39,34.4,10154.0,21.9709,21.9772,21.9645,21.9709,10154.0
2017-07-10 14:15:00,34.39,34.4,34.37,34.38,13822.0,21.9645,21.9709,21.9517,21.9581,13822.0
2017-07-10 14:20:00,34.38,34.41,34.37,34.4,16376.0,21.9581,21.9772,21.9517,21.9709,16376.0
2017-07-10 14:25:00,34.4,34.41,34.37,34.37,24881.0,21.9709,21.9772,21.9517,21.9517,24881.0
2017-07-10 14:30:00,34.38,34.38,34.36,34.37,22388.0,21.9581,21.9581,21.9453,21.9517,22388.0
2017-07-10 14:35:00,34.37,34.37,34.36,34.36,45440.0,21.9517,21.9517,21.9453,21.9453,45440.0
2017-07-10 14:40:00,34.36,34.38,34.36,34.37,40873.0,21.9453,21.9581,21.9453,21.9517,40873.0
2017-07-10 14:45:00,34.38,34.38,34.36,34.37,13512.0,21.9581,21.9581,21.9453,21.9517,13512.0
2017-07-10 14:50:00,34.37,34.37,34.36,34.37,16082.0,21.9517,21.9517,21.9453,21.9517,16082.0
2017-07-10 14:55:00,34.37,34.37,34.35,34.35,19068.0,21.9517,21.9517,21.9389,21.9389,19068.0
2017-07-10 15:00:00,34.35,34.36,34.34,34.35,40781.0,21.9389,21.9453,21.9325,21.9389,40781.0
2017-07-10 15:05:00,34.36,34.37,34.34,34.35,60383.0,21.9453,21.9517,21.9325,21.9389,60383.0
2017-07-10 15:10:00,34.36,34.36,34.34,34.35,13291.0,21.9453,21.9453,21.9325,21.9389,13291.0
2017-07-10 15:15:00,34.34,34.37,34.34,34.37,50237.0,21.9325,21.9517,21.9325,21.9517,50237.0
2017-07-10 15:20:00,34.37,34.38,34.35,34.35,61656.0,21.9517,21.9581,21.9389,21.9389,61656.0
2017-07-10 15:25:00,34.36,34.37,34.35,34.37,12471.0,21.9453,21.9517,21.9389,21.9517,12471.0
2017-07-10 15:30:00,34.37,34.37,34.36,34.37,10646.0,21.9517,21.9517,21.9453,21.9517,10646.0
2017-07-10 15:35:00,34.37,34.37,34.34,34.34,30879.0,21.9517,21.9517,21.9325,21.9325,30879.0
2017-07-10 15:40:00,34.34,34.36,34.34,34.36,20420.0,21.9325,21.9453,21.9325,21.9453,20420.0
2017-07-10 15:45:00,34.36,34.36,34.34,34.34,61744.0,21.9453,21.9453,21.9325,21.9325,61744.0
2017-07-10 15:50:00,34.34,34.35,34.32,34.33,70293.0,21.9325,21.9389,21.9198,21.9262,70293.0
2017-07-10 15:55:00,34.33,34.35,34.32,34.33,118295.0,21.9262,21.9389,21.9198,21.9262,118295.0
2017-07-11 09:30:00,34.06,34.07,34.01,34.02,269830.0,21.7537,21.7601,21.7218,21.7282,269830.0
2017-07-11 09:35:00,34.02,34.03,34.0,34.01,240378.0,21.7282,21.7345,21.7154,21.7218,240378.0
2017-07-11 09:40:00,34.01,34.09,34.0,34.09,118054.0,21.7218,21.7729,21.7154,21.7729,118054.0
2017-07-11 09:45:00,34.08,34.1,34.05,34.06,61622.0,21.7665,21.7793,21.7473,21.7537,61622.0
2017-07-11 09:50:00,34.06,34.09,34.06,34.09,49705.0,21.7537,21.7729,21.7537,21.7729,49705.0
2017-07-11 09:55:00,34.09,34.17,34.08,34.16,280069.0,21.7729,21.824,21.7665,21.8176,280069.0
2017-07-11 10:00:00,34.17,34.18,34.09,34.11,65457.0,21.824,21.8304,21.7729,21.7856,65457.0
2017-07-11 10:05:00,34.11,34.12,34.07,34.08,70964.0,21.7856,21.792,21.7601,21.7665,70964.0
2017-07-11 10:10:00,34.07,34.11,34.06,34.08,30661.0,21.7601,21.7856,21.7537,21.7665,30661.0
2017-07-11 10:15:00,34.08,34.15,34.07,34.15,92485.0,21.7665,21.8112,21.7601,21.8112,92485.0
2017-07-11 10:20:00,34.14,34.17,34.13,34.15,47845.0,21.8048,21.824,21.7984,21.8112,47845.0
2017-07-11 10:25:00,34.15,34.17,34.14,34.15,20845.0,21.8112,21.824,21.8048,21.8112,20845.0
2017-07-11 10:30:00,34.15,34.21,34.15,34.21,38487.0,21.8112,21.8495,21.8112,21.8495,38487.0
2017-07-11 10:35:00,34.21,34.23,34.2,34.23,79277.0,21.8495,21.8623,21.8431,21.8623,79277.0
2017-07-11 10:40:00,34.23,34.27,34.18,34.21,106381.0,21.8623,21.8878,21.8304,21.8495,106381.0
2017-07-11 10:45:00,34.2,34.24,34.19,34.23,50211.0,21.8431,21.8687,21.8367,21.8623,50211.0
2017-07-11 10:50:00,34.23,34.24,34.2,34.22,75395.0,21.8623,21.8687,21.8431,21.8559,75395.0
2017-07-11 10:55:00,34.21,34.25,34.21,34.23,100447.0,21.8495,21.8751,21.8495,21.8623,100447.0
2017-07-11 11:00:00,34.23,34.24,34.19,34.2,75091.0,21.8623,21.8687,21.8367,21.8431,75091.0
2017-07-11 11:05:00,34.2,34.2,34.15,34.16,39943.0,21.8431,21.8431,21.8112,21.8176,39943.0
2017-07-11 11:10:00,34.16,34.16,34.13,34.15,37167.0,21.8176,21.8176,21.7984,21.8112,37167.0
2017-07-11 11:15:00,34.15,34.17,34.14,34.15,47374.0,21.8112,21.824,21.8048,21.8112,47374.0
2017-07-11 11:20:00,34.16,34.17,34.12,34.17,61993.0,21.8176,21.824,21.792,21.824,61993.0
2017-07-11 11:25:00,34.16,34.17,34.09,34.11,118646.0,21.8176,21.824,21.7729,21.7856,118646.0
2017-07-11 11:30:00,34.1,34.14,34.09,34.14,70750.0,21.7793,21.8048,21.7729,21.8048,70750.0
2017-07-11 11:35:00,34.13,34.15,34.1,34.15,40289.0,21.7984,21.8112,21.7793,21.8112,40289.0
2017-07-11 11:40:00,34.15,34.2,34.14,34.19,21739.0,21.8112,21.8431,21.8048,21.8367,21739.0
2017-07-11 11:45:00,34.2,34.22,34.19,34.2,26944.0,21.8431,21.8559,21.8367,21.8431,26944.0
2017-07-11 11:50:00,34.21,34.25,34.21,34.25,40909.0,21.8495,21.8751,21.8495,21.8751,40909.0
2017-07-11 11:55:00,34.25,34.3,34.25,34.29,29728.0,21.8751,21.907,21.8751,21.9006,29728.0
2017-07-11 12:00:00,34.29,34.32,34.27,34.31,44412.0,21.9006,21.9198,21.8878,21.9134,44412.0
2017-07-11 12:05:00,34.3,34.35,34.3,34.34,85052.0,21.907,21.9389,21.907,21.9325,85052.0
2017-07-11 12:10:00,34.33,34.34,34.32,34.34,23446.0,21.9262,21.9325,21.9198,21.9325,23446.0
2017-07-11 12:15:00,34.33,34.34,34.27,34.27,53251.0,21.9262,21.9325,21.8878,21.8878,53251.0
2017-07-11 12:20:00,34.27,34.29,34.24,34.26,23079.0,21.8878,21.9006,21.8687,21.8814,23079.0
2017-07-11 12:25:00,34.25,34.26,34.24,34.25,19046.0,21.8751,21.8814,21.8687,21.8751,19046.0
2017-07-11 12:30:00,34.25,34.27,34.23,34.26,28836.0,21.8751,21.8878,21.8623,21.8814,28836.0
2017-07-11 12:35:00,34.26,34.27,34.25,34.27,11545.0,21.8814,21.8878,21.8751,21.8878,11545.0
2017-07-11 12:40:00,34.27,34.29,34.26,34.29,42077.0,21.8878,21.9006,21.8814,21.9006,42077.0
2017-07-11 12:45:00,34.29,34.3,34.28,34.28,12421.0,21.9006,21.907,21.8942,21.8942,12421.0
2017-07-11 12:50:00,34.29,34.29,34.27,34.29,16038.0,21.9006,21.9006,21.8878,21.9006,16038.0
2017-07-11 12:55:00,34.29,34.29,34.25,34.25,20097.0,21.9006,21.9006,21.8751,21.8751,20097.0
2017-07-11 13:00:00,34.26,34.28,34.25,34.27,62413.0,21.8814,21.8942,21.8751,21.8878,62413.0
2017-07-11 13:05:00,34.27,34.29,34.26,34.28,18771.0,21.8878,21.9006,21.8814,21.8942,18771.0
2017-07-11 13:10:00,34.28,34.29,34.25,34.26,31667.0,21.8942,21.9006,21.8751,21.8814,31667.0
2017-07-11 13:15:00,34.26,34.27,34.26,34.26,22602.0,21.8814,21.8878,21.8814,21.8814,22602.0
2017-07-11 13:20:00,34.26,34.27,34.23,34.25,25646.0,21.8814,21.8878,21.8623,21.8751,25646.0
2017-07-11 13:25:00,34.25,34.25,34.2,34.22,116117.0,21.8751,21.8751,21.8431,21.8559,116117.0
2017-07-11 13:30:00,34.22,34.23,34.21,34.21,27318.0,21.8559,21.8623,21.8495,21.8495,27318.0
2017-07-11 13:35:00,34.21,34.27,34.21,34.27,38468.0,21.8495,21.8878,21.8495,21.8878,38468.0
2017-07-11 13:40:00,34.26,34.3,34.26,34.3,19906.0,21.8814,21.907,21.8814,21.907,19906.0
2017-07-11 13:45:00,34.3,34.33,34.29,34.3,47524.0,21.907,21.9262,21.9006,21.907,47524.0
2017-07-11 13:50:00,34.31,34.31,34.3,34.31,17092.0,21.9134,21.9134,21.907,21.9134,17092.0
2017-07-11 13:55:00,34.32,34.32,34.3,34.3,13017.0,21.9198,21.9198,21.907,21.907,13017.0
2017-07-11 14:00:00,34.31,34.34,34.3,34.33,25756.0,21.9134,21.9325,21.907,21.9262,25756.0
2017-07-11 14:05:00,34.33,34.33,34.31,34.32,20237.0,21.9262,21.9262,21.9134,21.9198,20237.0
2017-07-11 14:10:00,34.32,34.34,34.31,34.34,18696.0,21.9198,21.9325,21.9134,21.9325,18696.0
2017-07-11 14:15:00,34.34,34.34,34.31,34.32,23192.0,21.9325,21.9325,21.9134,21.9198,23192.0
2017-07-11 14:20:00,34.32,34.33,34.3,34.33,24575.0,21.9198,21.9262,21.907,21.9262,24575.0
2017-07-11 14:25:00,34.33,34.34,34.32,34.33,13526.0,21.9262,21.9325,21.9198,21.9262,13526.0
2017-07-11 14:30:00,34.34,34.35,34.33,34.34,31110.0,21.9325,21.9389,21.9262,21.9325,31110.0
2017-07-11 14:35:00,34.34,34.34,34.32,34.34,29871.0,21.9325,21.9325,21.9198,21.9325,29871.0
2017-07-11 14:40:00,34.34,34.34,34.33,34.33,23256.0,21.9325,21.9325,21.9262,21.9262,23256.0
2017-07-11 14:45:00,34.34,34.34,34.33,34.34,18759.0,21.9325,21.9325,21.9262,21.9325,18759.0
2017-07-11 14:50:00,34.33,34.34,34.31,34.32,34559.0,21.9262,21.9325,21.9134,21.9198,34559.0
2017-07-11 14:55:00,34.32,34.33,34.3,34.3,21860.0,21.9198,21.9262,21.907,21.907,21860.0
2017-07-11 15:00:00,34.3,34.31,34.28,34.28,21144.0,21.907,21.9134,21.8942,21.8942,21144.0
2017-07-11 15:05:00,34.28,34.32,34.28,34.32,27972.0,21.8942,21.9198,21.8942,21.9198,27972.0
2017-07-11 15:10:00,34.32,34.33,34.31,34.31,11091.0,21.9198,21.9262,21.9134,21.9134,11091.0
2017-07-11 15:15:00,34.32,34.32,34.31,34.32,18282.0,21.9198,21.9198,21.9134,21.9198,18282.0
2017-07-11 15:20:00,34.31,34.32,34.31,34.32,15587.0,21.9134,21.9198,21.9134,21.9198,15587.0
2017-07-11 15:25:00,34.31,34.33,34.31,34.33,34175.0,21.9134,21.9262,21.9134,21.9262,34175.0
2017-07-11 15:30:00,34.33,34.35,34.32,34.35,49564.0,21.9262,21.9389,21.9198,21.9389,49564.0
2017-07-11 15:35:00,34.35,34.35,34.34,34.34,33228.0,21.9389,21.9389,21.9325,21.9325,33228.0
2017-07-11 15:40:00,34.34,34.37,34.34,34.37,72746.0,21.9325,21.9517,21.9325,21.9517,72746.0
2017-07-11 15:45:00,34.37,34.37,34.35,34.36,44203.0,21.9517,21.9517,21.9389,21.9453,44203.0
2017-07-11 15:50:00,34.36,34.36,34.35,34.36,40286.0,21.9453,21.9453,21.9389,21.9453,40286.0
2017-07-11 15:55:00,34.36,34.37,34.35,34.37,130289.0,21.9453,21.9517,21.9389,21.9517,130289.0
2017-07-12 09:30:00,34.92,34.96,34.89,34.89,260981.0,22.303,22.3285,22.2838,22.2838,260981.0
2017-07-12 09:35:00,34.89,34.94,34.86,34.94,173438.0,22.2838,22.3158,22.2647,22.3158,173438.0
2017-07-12 09:40:00,34.94,34.97,34.93,34.96,137192.0,22.3158,22.3349,22.3094,22.3285,137192.0
2017-07-12 09:45:00,34.96,34.97,34.92,34.94,81904.0,22.3285,22.3349,22.303,22.3158,81904.0
2017-07-12 09:50:00,34.94,34.98,34.93,34.97,75991.0,22.3158,22.3413,22.3094,22.3349,75991.0
2017-07-12 09:55:00,34.97,34.99,34.96,34.97,96864.0,22.3349,22.3477,22.3285,22.3349,96864.0
2017-07-12 10:00:00,34.98,35.0,34.97,34.99,61758.0,22.3413,22.3541,22.3349,22.3477,61758.0
2017-07-12 10:05:00,35.0,35.09,34.99,35.08,205535.0,22.3541,22.4116,22.3477,22.4052,205535.0
2017-07-12 10:10:00,35.07,35.07,35.02,35.02,59013.0,22.3988,22.3988,22.3668,22.3668,59013.0
2017-07-12 10:15:00,35.02,35.03,34.99,35.02,63306.0,22.3668,22.3732,22.3477,22.3668,63306.0
2017-07-12 10:20:00,35.01,35.02,34.96,34.97,91865.0,22.3605,22.3668,22.3285,22.3349,91865.0
2017-07-12 10:25:00,34.96,34.99,34.92,34.94,103014.0,22.3285,22.3477,22.303,22.3158,103014.0
2017-07-12 10:30:00,34.95,35.03,34.91,34.99,182525.0,22.3221,22.3732,22.2966,22.3477,182525.0
2017-07-12 10:35:00,34.98,35.02,34.98,35.01,37112.0,22.3413,22.3668,22.3413,22.3605,37112.0
2017-07-12 10:40:00,35.0,35.01,34.84,34.88,119227.0,22.3541,22.3605,22.2519,22.2774,119227.0
2017-07-12 10:45:00,34.87,34.93,34.85,34.91,39984.0,22.271,22.3094,22.2583,22.2966,39984.0
2017-07-12 10:50:00,34.91,34.91,34.83,34.86,129757.0,22.2966,22.2966,22.2455,22.2647,129757.0
2017-07-12 10:55:00,34.86,34.87,34.78,34.79,80436.0,22.2647,22.271,22.2136,22.22,80436.0
2017-07-12 11:00:00,34.79,34.8,34.74,34.77,66856.0,22.22,22.2263,22.188,22.2072,66856.0
2017-07-12 11:05:00,34.78,34.8,34.71,34.72,60766.0,22.2136,22.2263,22.1689,22.1752,60766.0
2017-07-12 11:10:00,34.71,34.8,34.71,34.79,50556.0,22.1689,22.2263,22.1689,22.22,50556.0
2017-07-12 11:15:00,34.79,34.8,34.76,34.8,87162.0,22.22,22.2263,22.2008,22.2263,87162.0
2017-07-12 11:20:00,34.8,34.81,34.78,34.81,126258.0,22.2263,22.2327,22.2136,22.2327,126258.0
2017-07-12 11:25:00,34.8,34.87,34.8,34.84,56109.0,22.2263,22.271,22.2263,22.2519,56109.0
2017-07-12 11:30:00,34.84,34.86,34.82,34.83,75906.0,22.2519,22.2647,22.2391,22.2455,75906.0
2017-07-12 11:35:00,34.83,34.87,34.83,34.85,60603.0,22.2455,22.271,22.2455,22.2583,60603.0
2017-07-12 11:40:00,34.86,34.86,34.82,34.86,34095.0,22.2647,22.2647,22.2391,22.2647,34095.0
2017-07-12 11:45:00,34.86,34.88,34.84,34.85,26561.0,22.2647,22.2774,22.2519,22.2583,26561.0
2017-07-12 11:50:00,34.84,34.86,34.83,34.84,27268.0,22.2519,22.2647,22.2455,22.2519,27268.0
2017-07-12 11:55:00,34.84,34.89,34.84,34.88,35629.0,22.2519,22.2838,22.2519,22.2774,35629.0
2017-07-12 12:00:00,34.87,34.89,34.86,34.87,55978.0,22.271,22.2838,22.2647,22.271,55978.0
2017-07-12 12:05:00,34.87,34.92,34.86,34.92,31849.0,22.271,22.303,22.2647,22.303,31849.0
2017-07-12 12:10:00,34.91,34.92,34.86,34.87,16525.0,22.2966,22.303,22.2647,22.271,16525.0
2017-07-12 12:15:00,34.86,34.92,34.85,34.91,11455.0,22.2647,22.303,22.2583,22.2966,11455.0
2017-07-12 12:20:00,34.91,34.93,34.9,34.93,12491.0,22.2966,22.3094,22.2902,22.3094,12491.0
2017-07-12 12:25:00,34.93,34.93,34.9,34.91,7502.0,22.3094,22.3094,22.2902,22.2966,7502.0
2017-07-12 12:30:00,34.91,34.94,34.91,34.91,11648.0,22.2966,22.3158,22.2966,22.2966,11648.0
2017-07-12 12:35:00,34.91,34.92,34.9,34.91,27678.0,22.2966,22.303,22.2902,22.2966,27678.0
2017-07-12 12:40:00,34.91,34.92,34.9,34.9,10327.0,22.2966,22.303,22.2902,22.2902,10327.0
2017-07-12 12:45:00,34.91,34.93,34.9,34.9,24338.0,22.2966,22.3094,22.2902,22.2902,24338.0
2017-07-12 12:50:00,34.91,34.93,34.9,34.91,26495.0,22.2966,22.3094,22.2902,22.2966,26495.0
2017-07-12 12:55:00,34.91,34.93,34.91,34.91,18019.0,22.2966,22.3094,22.2966,22.2966,18019.0
2017-07-12 13:00:00,34.93,34.96,34.93,34.96,38889.0,22.3094,22.3285,22.3094,22.3285,38889.0
2017-07-12 13:05:00,34.95,34.97,34.94,34.96,9216.0,22.3221,22.3349,22.3158,22.3285,9216.0
2017-07-12 13:10:00,34.95,34.96,34.91,34.93,17831.0,22.3221,22.3285,22.2966,22.3094,17831.0
2017-07-12 13:15:00,34.93,34.94,34.91,34.93,18521.0,22.3094,22.3158,22.2966,22.3094,18521.0
2017-07-12 13:20:00,34.93,34.95,34.91,34.92,26057.0,22.3094,22.3221,22.2966,22.303,26057.0
2017-07-12 13:25:00,34.93,34.94,34.92,34.94,12978.0,22.3094,22.3158,22.303,22.3158,12978.0
2017-07-12 13:30:00,34.95,34.97,34.94,34.96,18526.0,22.3221,22.3349,22.3158,22.3285,18526.0
2017-07-12 13:35:00,34.96,34.97,34.95,34.96,22426.0,22.3285,22.3349,22.3221,22.3285,22426.0
2017-07-12 13:40:00,34.95,34.96,34.92,34.95,23865.0,22.3221,22.3285,22.303,22.3221,23865.0
2017-07-12 13:45:00,34.95,34.95,34.93,34.93,10629.0,22.3221,22.3221,22.3094,22.3094,10629.0
2017-07-12 13:50:00,34.93,34.94,34.92,34.93,20452.0,22.3094,22.3158,22.303,22.3094,20452.0
2017-07-12 13:55:00,34.92,34.93,34.91,34.93,6410.0,22.303,22.3094,22.2966,22.3094,6410.0
2017-07-12 14:00:00,34.93,34.94,34.92,34.92,17284.0,22.3094,22.3158,22.303,22.303,17284.0
2017-07-12 14:05:00,34.92,34.94,34.89,34.91,16787.0,22.303,22.3158,22.2838,22.2966,16787.0
2017-07-12 14:10:00,34.91,34.93,34.91,34.91,21174.0,22.2966,22.3094,22.2966,22.2966,21174.0
2017-07-12 14:15:00,34.92,34.95,34.91,34.93,17139.0,22.303,22.3221,22.2966,22.3094,17139.0
2017-07-12 14:20:00,34.94,34.94,34.92,34.93,19570.0,22.3158,22.3158,22.303,22.3094,19570.0
2017-07-12 14:25:00,34.93,34.95,34.91,34.91,33725.0,22.3094,22.3221,22.2966,22.2966,33725.0
2017-07-12 14:30:00,34.91,34.92,34.9,34.91,38686.0,22.2966,22.303,22.2902,22.2966,38686.0
2017-07-12 14:35:00,34.9,34.92,34.87,34.92,39060.0,22.2902,22.303,22.271,22.303,39060.0
2017-07-12 14:40:00,34.91,34.93,34.9,34.9,16644.0,22.2966,22.3094,22.2902,22.2902,16644.0
2017-07-12 14:45:00,34.9,34.91,34.89,34.9,10791.0,22.2902,22.2966,22.2838,22.2902,10791.0
2017-07-12 14:50:00,34.9,34.91,34.9,34.9,8412.0,22.2902,22.2966,22.2902,22.2902,8412.0
2017-07-12 14:55:00,34.9,34.91,34.87,34.88,26706.0,22.2902,22.2966,22.271,22.2774,26706.0
2017-07-12 15:00:00,34.88,34.89,34.86,34.87,19330.0,22.2774,22.2838,22.2647,22.271,19330.0
2017-07-12 15:05:00,34.87,34.89,34.85,34.86,31635.0,22.271,22.2838,22.2583,22.2647,31635.0
2017-07-12 15:10:00,34.86,34.88,34.84,34.88,33448.0,22.2647,22.2774,22.2519,22.2774,33448.0
2017-07-12 15:15:00,34.88,34.91,34.87,34.91,56799.0,22.2774,22.2966,22.271,22.2966,56799.0
2017-07-12 15:20:00,34.91,34.92,34.9,34.91,17849.0,22.2966,22.303,22.2902,22.2966,17849.0
2017-07-12 15:25:00,34.91,34.91,34.9,34.91,16965.0,22.2966,22.2966,22.2902,22.2966,16965.0
2017-07-12 15:30:00,34.91,34.91,34.87,34.88,43312.0,22.2966,22.2966,22.271,22.2774,43312.0
2017-07-12 15:35:00,34.88,34.88,34.85,34.88,42081.0,22.2774,22.2774,22.2583,22.2774,42081.0
2017-07-12 15:40:00,34.88,34.88,34.84,34.86,70121.0,22.2774,22.2774,22.2519,22.2647,70121.0
2017-07-12 15:45:00,34.86,34.86,34.85,34.86,55003.0,22.2647,22.2647,22.2583,22.2647,55003.0
2017-07-12 15:50:00,34.86,34.86,34.85,34.85,38721.0,22.2647,22.2647,22.2583,22.2583,38721.0
2017-07-12 15:55:00,34.86,34.86,34.84,34.86,125648.0,22.2647,22.2647,22.2519,22.2647,125648.0
2017-07-13 09:30:00,34.71,34.74,34.68,34.72,99244.0,22.1689,22.188,22.1497,22.1752,99244.0
2017-07-13 09:35:00,34.72,34.76,34.7,34.74,55448.0,22.1752,22.2008,22.1625,22.188,55448.0
2017-07-13 09:40:00,34.73,34.73,34.69,34.7,42155.0,22.1816,22.1816,22.1561,22.1625,42155.0
2017-07-13 09:45:00,34.68,34.7,34.66,34.68,35181.0,22.1497,22.1625,22.1369,22.1497,35181.0
2017-07-13 09:50:00,34.67,34.69,34.64,34.66,52221.0,22.1433,22.1561,22.1241,22.1369,52221.0
2017-07-13 09:55:00,34.66,34.67,34.64,34.64,28647.0,22.1369,22.1433,22.1241,22.1241,28647.0
2017-07-13 10:00:00,34.64,34.66,34.63,34.65,48235.0,22.1241,22.1369,22.1178,22.1305,48235.0
2017-07-13 10:05:00,34.65,34.65,34.61,34.64,63128.0,22.1305,22.1305,22.105,22.1241,63128.0
2017-07-13 10:10:00,34.64,34.65,34.61,34.61,46784.0,22.1241,22.1305,22.105,22.105,46784.0
2017-07-13 10:15:00,34.61,34.68,34.61,34.68,63410.0,22.105,22.1497,22.105,22.1497,63410.0
2017-07-13 10:20:00,34.67,34.69,34.66,34.68,47618.0,22.1433,22.1561,22.1369,22.1497,47618.0
2017-07-13 10:25:00,34.69,34.7,34.65,34.66,45365.0,22.1561,22.1625,22.1305,22.1369,45365.0
2017-07-13 10:30:00,34.66,34.67,34.63,34.66,24617.0,22.1369,22.1433,22.1178,22.1369,24617.0
2017-07-13 10:35:00,34.66,34.71,34.66,34.68,73607.0,22.1369,22.1689,22.1369,22.1497,73607.0
2017-07-13 10:40:00,34.68,34.7,34.67,34.68,24305.0,22.1497,22.1625,22.1433,22.1497,24305.0
2017-07-13 10:45:00,34.68,34.68,34.62,34.63,23337.0,22.1497,22.1497,22.1114,22.1178,23337.0
2017-07-13 10:50:00,34.63,34.64,34.61,34.63,21520.0,22.1178,22.1241,22.105,22.1178,21520.0
2017-07-13 10:55:00,34.63,34.63,34.6,34.61,26399.0,22.1178,22.1178,22.0986,22.105,26399.0
2017-07-13 11:00:00,34.61,34.62,34.58,34.59,72758.0,22.105,22.1114,22.0858,22.0922,72758.0
2017-07-13 11:05:00,34.59,34.61,34.58,34.6,44264.0,22.0922,22.105,22.0858,22.0986,44264.0
2017-07-13 11:10:00,34.6,34.66,34.59,34.66,16549.0,22.0986,22.1369,22.0922,22.1369,16549.0
2017-07-13 11:15:00,34.65,34.66,34.63,34.66,39858.0,22.1305,22.1369,22.1178,22.1369,39858.0
2017-07-13 11:20:00,34.65,34.67,34.62,34.63,33090.0,22.1305,22.1433,22.1114,22.1178,33090.0
2017-07-13 11:25:00,34.63,34.65,34.6,34.65,83098.0,22.1178,22.1305,22.0986,22.1305,83098.0
2017-07-13 11:30:00,34.65,34.7,34.64,34.66,213679.0,22.1305,22.1625,22.1241,22.1369,213679.0
2017-07-13 11:35:00,34.66,34.68,34.65,34.66,46911.0,22.1369,22.1497,22.1305,22.1369,46911.0
2017-07-13 11:40:00,34.66,34.68,34.63,34.63,18172.0,22.1369,22.1497,22.1178,22.1178,18172.0
2017-07-13 11:45:00,34.64,34.66,34.63,34.66,11994.0,22.1241,22.1369,22.1178,22.1369,11994.0
2017-07-13 11:50:00,34.65,34.66,34.63,34.64,17631.0,22.1305,22.1369,22.1178,22.1241,17631.0
2017-07-13 11:55:00,34.64,34.65,34.62,34.62,9691.0,22.1241,22.1305,22.1114,22.1114,9691.0
2017-07-13 12:00:00,34.63,34.65,34.61,34.62,14936.0,22.1178,22.1305,22.105,22.1114,14936.0
2017-07-13 12:05:00,34.62,34.62,34.6,34.6,7898.0,22.1114,22.1114,22.0986,22.0986,7898.0
2017-07-13 12:10:00,34.61,34.64,34.61,34.64,23290.0,22.105,22.1241,22.105,22.1241,23290.0
2017-07-13 12:15:00,34.64,34.64,34.63,34.63,8036.0,22.1241,22.1241,22.1178,22.1178,8036.0
2017-07-13 12:20:00,34.63,34.64,34.62,34.63,14049.0,22.1178,22.1241,22.1114,22.1178,14049.0
2017-07-13 12:25:00,34.63,34.63,34.62,34.62,9777.0,22.1178,22.1178,22.1114,22.1114,9777.0
2017-07-13 12:30:00,34.63,34.63,34.62,34.63,12270.0,22.1178,22.1178,22.1114,22.1178,12270.0
2017-07-13 12:35:00,34.64,34.64,34.62,34.62,9213.0,22.1241,22.1241,22.1114,22.1114,9213.0
2017-07-13 12:40:00,34.63,34.63,34.6,34.61,15231.0,22.1178,22.1178,22.0986,22.105,15231.0
2017-07-13 12:45:00,34.6,34.61,34.59,34.6,18705.0,22.0986,22.105,22.0922,22.0986,18705.0
2017-07-13 12:50:00,34.59,34.61,34.59,34.59,13229.0,22.0922,22.105,22.0922,22.0922,13229.0
2017-07-13 12:55:00,34.59,34.61,34.58,34.58,9066.0,22.0922,22.105,22.0858,22.0858,9066.0
2017-07-13 13:00:00,34.59,34.59,34.58,34.59,5017.0,22.0922,22.0922,22.0858,22.0922,5017.0
2017-07-13 13:05:00,34.58,34.61,34.58,34.6,19715.0,22.0858,22.105,22.0858,22.0986,19715.0
2017-07-13 13:10:00,34.61,34.61,34.58,34.59,17404.0,22.105,22.105,22.0858,22.0922,17404.0
2017-07-13 13:15:00,34.59,34.6,34.57,34.59,7969.0,22.0922,22.0986,22.0794,22.0922,7969.0
2017-07-13 13:20:00,34.59,34.6,34.59,34.6,12310.0,22.0922,22.0986,22.0922,22.0986,12310.0
2017-07-13 13:25:00,34.6,34.62,34.58,34.6,15147.0,22.0986,22.1114,22.0858,22.0986,15147.0
2017-07-13 13:30:00,34.6,34.61,34.6,34.61,8900.0,22.0986,22.105,22.0986,22.105,8900.0
2017-07-13 13:35:00,34.61,34.62,34.6,34.62,26114.0,22.105,22.1114,22.0986,22.1114,26114.0
2017-07-13 13:40:00,34.61,34.64,34.61,34.64,8736.0,22.105,22.1241,22.105,22.1241,8736.0
2017-07-13 13:45:00,34.64,34.65,34.62,34.65,16912.0,22.1241,22.1305,22.1114,22.1305,16912.0
2017-07-13 13:50:00,34.64,34.66,34.63,34.65,14505.0,22.1241,22.1369,22.1178,22.1305,14505.0
2017-07-13 13:55:00,34.66,34.67,34.65,34.66,15553.0,22.1369,22.1433,22.1305,22.1369,15553.0
2017-07-13 14:00:00,34.66,34.67,34.64,34.66,16367.0,22.1369,22.1433,22.1241,22.1369,16367.0
2017-07-13 14:05:00,34.66,34.67,34.64,34.65,6177.0,22.1369,22.1433,22.1241,22.1305,6177.0
2017-07-13 14:10:00,34.65,34.68,34.65,34.67,18479.0,22.1305,22.1497,22.1305,22.1433,18479.0
2017-07-13 14:15:00,34.66,34.7,34.66,34.69,20424.0,22.1369,22.1625,22.1369,22.1561,20424.0
2017-07-13 14:20:00,34.69,34.7,34.68,34.68,7521.0,22.1561,22.1625,22.1497,22.1497,7521.0
2017-07-13 14:25:00,34.68,34.7,34.66,34.69,14447.0,22.1497,22.1625,22.1369,22.1561,14447.0
2017-07-13 14:30:00,34.68,34.69,34.65,34.66,26624.0,22.1497,22.1561,22.1305,22.1369,26624.0
2017-07-13 14:35:00,34.66,34.66,34.65,34.66,11593.0,22.1369,22.1369,22.1305,22.1369,11593.0
2017-07-13 14:40:00,34.66,34.67,34.66,34.66,12134.0,22.1369,22.1433,22.1369,22.1369,12134.0
2017-07-13 14:45:00,34.66,34.69,34.66,34.68,7829.0,22.1369,22.1561,22.1369,22.1497,7829.0
2017-07-13 14:50:00,34.69,34.69,34.67,34.69,17003.0,22.1561,22.1561,22.1433,22.1561,17003.0
2017-07-13 14:55:00,34.7,34.71,34.69,34.69,26594.0,22.1625,22.1689,22.1561,22.1561,26594.0
2017-07-13 15:00:00,34.7,34.7,34.68,34.69,11258.0,22.1625,22.1625,22.1497,22.1561,11258.0
2017-07-13 15:05:00,34.69,34.7,34.68,34.68,9441.0,22.1561,22.1625,22.1497,22.1497,9441.0
2017-07-13 15:10:00,34.69,34.69,34.68,34.69,8365.0,22.1561,22.1561,22.1497,22.1561,8365.0
2017-07-13 15:15:00,34.69,34.69,34.68,34.68,16822.0,22.1561,22.1561,22.1497,22.1497,16822.0
2017-07-13 15:20:00,34.69,34.7,34.68,34.69,18743.0,22.1561,22.1625,22.1497,22.1561,18743.0
2017-07-13 15:25:00,34.69,34.69,34.67,34.68,21061.0,22.1561,22.1561,22.1433,22.1497,21061.0
2017-07-13 15:30:00,34.69,34.69,34.68,34.69,16134.0,22.1561,22.1561,22.1497,22.1561,16134.0
2017-07-13 15:35:00,34.69,34.7,34.68,34.68,36382.0,22.1561,22.1625,22.1497,22.1497,36382.0
2017-07-13 15:40:00,34.68,34.71,34.68,34.69,69737.0,22.1497,22.1689,22.1497,22.1561,69737.0
2017-07-13 15:45:00,34.69,34.71,34.68,34.7,56174.0,22.1561,22.1689,22.1497,22.1625,56174.0
2017-07-13 15:50:00,34.7,34.73,34.7,34.72,96386.0,22.1625,22.1816,22.1625,22.1752,96386.0
2017-07-13 15:55:00,34.72,34.73,34.71,34.71,139370.0,22.1752,22.1816,22.1689,22.1689,139370.0
2017-07-14 09:30:00,34.94,34.95,34.91,34.94,133353.0,22.3158,22.3221,22.2966,22.3158,133353.0
2017-07-14 09:35:00,34.93,34.97,34.92,34.97,89970.0,22.3094,22.3349,22.303,22.3349,89970.0
2017-07-14 09:40:00,34.97,35.0,34.97,34.98,92624.0,22.3349,22.3541,22.3349,22.3413,92624.0
2017-07-14 09:45:00,34.98,35.03,34.97,35.02,73723.0,22.3413,22.3732,22.3349,22.3668,73723.0
2017-07-14 09:50:00,35.02,35.04,35.0,35.01,74955.0,22.3668,22.3796,22.3541,22.3605,74955.0
2017-07-14 09:55:00,35.01,35.05,34.99,35.03,59813.0,22.3605,22.386,22.3477,22.3732,59813.0
2017-07-14 10:00:00,35.03,35.04,34.94,34.95,61486.0,22.3732,22.3796,22.3158,22.3221,61486.0
2017-07-14 10:05:00,34.95,34.97,34.92,34.93,33990.0,22.3221,22.3349,22.303,22.3094,33990.0
2017-07-14 10:10:00,34.93,35.0,34.93,34.99,35265.0,22.3094,22.3541,22.3094,22.3477,35265.0
2017-07-14 10:15:00,35.0,35.0,34.96,34.98,35809.0,22.3541,22.3541,22.3285,22.3413,35809.0
2017-07-14 10:20:00,34.99,35.03,34.99,35.0,65036.0,22.3477,22.3732,22.3477,22.3541,65036.0
2017-07-14 10:25:00,35.0,35.02,34.96,34.97,30319.0,22.3541,22.3668,22.3285,22.3349,30319.0
2017-07-14 10:30:00,34.97,34.99,34.96,34.97,28965.0,22.3349,22.3477,22.3285,22.3349,28965.0
2017-07-14 10:35:00,34.97,34.99,34.95,34.95,37135.0,22.3349,22.3477,22.3221,22.3221,37135.0
2017-07-14 10:40:00,34.95,34.96,34.91,34.92,32508.0,22.3221,22.3285,22.2966,22.303,32508.0
2017-07-14 10:45:00,34.93,34.95,34.88,34.91,28381.0,22.3094,22.3221,22.2774,22.2966,28381.0
2017-07-14 10:50:00,34.9,34.95,34.9,34.91,45103.0,22.2902,22.3221,22.2902,22.2966,45103.0
2017-07-14 10:55:00,34.92,34.94,34.9,34.9,22974.0,22.303,22.3158,22.2902,22.2902,22974.0
2017-07-14 11:00:00,34.89,34.9,34.81,34.83,38235.0,22.2838,22.2902,22.2327,22.2455,38235.0
2017-07-14 11:05:00,34.83,34.86,34.82,34.85,53750.0,22.2455,22.2647,22.2391,22.2583,53750.0
2017-07-14 11:10:00,34.85,34.87,34.85,34.86,17006.0,22.2583,22.271,22.2583,22.2647,17006.0
2017-07-14 11:15:00,34.86,34.88,34.85,34.88,34336.0,22.2647,22.2774,22.2583,22.2774,34336.0
2017-07-14 11:20:00,34.88,34.9,34.85,34.87,21614.0,22.2774,22.2902,22.2583,22.271,21614.0
2017-07-14 11:25:00,34.87,34.87,34.8,34.8,29479.0,22.271,22.271,22.2263,22.2263,29479.0
2017-07-14 11:30:00,34.81,34.89,34.8,34.88,140678.0,22.2327,22.2838,22.2263,22.2774,140678.0
2017-07-14 11:35:00,34.89,34.9,34.87,34.88,44547.0,22.2838,22.2902,22.271,22.2774,44547.0
2017-07-14 11:40:00,34.88,34.88,34.84,34.84,18772.0,22.2774,22.2774,22.2519,22.2519,18772.0
2017-07-14 11:45:00,34.84,34.85,34.83,34.84,38588.0,22.2519,22.2583,22.2455,22.2519,38588.0
2017-07-14 11:50:00,34.84,34.87,34.83,34.87,18596.0,22.2519,22.271,22.2455,22.271,18596.0
2017-07-14 11:55:00,34.87,34.88,34.86,34.88,23384.0,22.271,22.2774,22.2647,22.2774,23384.0
2017-07-14 12:00:00,34.88,34.88,34.86,34.87,8745.0,22.2774,22.2774,22.2647,22.271,8745.0
2017-07-14 12:05:00,34.87,34.89,34.86,34.88,11864.0,22.271,22.2838,22.2647,22.2774,11864.0
2017-07-14 12:10:00,34.88,34.88,34.86,34.87,19240.0,22.2774,22.2774,22.2647,22.271,19240.0
2017-07-14 12:15:00,34.87,34.88,34.85,34.87,28615.0,22.271,22.2774,22.2583,22.271,28615.0
2017-07-14 12:20:00,34.87,34.87,34.86,34.86,4920.0,22.271,22.271,22.2647,22.2647,4920.0
2017-07-14 12:25:00,34.87,34.87,34.85,34.85,14741.0,22.271,22.271,22.2583,22.2583,14741.0
2017-07-14 12:30:00,34.85,34.86,34.84,34.84,36208.0,22.2583,22.2647,22.2519,22.2519,36208.0
2017-07-14 12:35:00,34.85,34.86,34.84,34.86,10864.0,22.2583,22.2647,22.2519,22.2647,10864.0
2017-07-14 12:40:00,34.86,34.88,34.85,34.87,42909.0,22.2647,22.2774,22.2583,22.271,42909.0
2017-07-14 12:45:00,34.87,34.89,34.86,34.88,15387.0,22.271,22.2838,22.2647,22.2774,15387.0
2017-07-14 12:50:00,34.88,34.9,34.88,34.9,31111.0,22.2774,22.2902,22.2774,22.2902,31111.0
2017-07-14 12:55:00,34.89,34.9,34.87,34.88,25921.0,22.2838,22.2902,22.271,22.2774,25921.0
2017-07-14 13:00:00,34.88,34.88,34.85,34.87,12047.0,22.2774,22.2774,22.2583,22.271,12047.0
2017-07-14 13:05:00,34.88,34.89,34.87,34.87,16861.0,22.2774,22.2838,22.271,22.271,16861.0
2017-07-14 13:10:00,34.88,34.89,34.87,34.87,19503.0,22.2774,22.2838,22.271,22.271,19503.0
2017-07-14 13:15:00,34.87,34.9,34.87,34.9,12218.0,22.271,22.2902,22.271,22.2902,12218.0
2017-07-14 13:20:00,34.89,34.91,34.89,34.9,22131.0,22.2838,22.2966,22.2838,22.2902,22131.0
2017-07-14 13:25:00,34.9,34.9,34.88,34.89,35947.0,22.2902,22.2902,22.2774,22.2838,35947.0
2017-07-14 13:30:00,34.9,34.91,34.89,34.89,33297.0,22.2902,22.2966,22.2838,22.2838,33297.0
2017-07-14 13:35:00,34.89,34.9,34.88,34.89,21586.0,22.2838,22.2902,22.2774,22.2838,21586.0
2017-07-14 13:40:00,34.9,34.91,34.89,34.9,15972.0,22.2902,22.2966,22.2838,22.2902,15972.0
2017-07-14 13:45:00,34.9,34.92,34.9,34.92,16960.0,22.2902,22.303,22.2902,22.303,16960.0
2017-07-14 13:50:00,34.91,34.93,34.91,34.91,21602.0,22.2966,22.3094,22.2966,22.2966,21602.0
2017-07-14 13:55:00,34.91,34.92,34.91,34.92,19910.0,22.2966,22.303,22.2966,22.303,19910.0
2017-07-14 14:00:00,34.92,34.93,34.91,34.93,24413.0,22.303,22.3094,22.2966,22.3094,24413.0
2017-07-14 14:05:00,34.92,34.94,34.92,34.92,56676.0,22.303,22.3158,22.303,22.303,56676.0
2017-07-14 14:10:00,34.93,34.94,34.91,34.93,20295.0,22.3094,22.3158,22.2966,22.3094,20295.0
2017-07-14 14:15:00,34.93,34.95,34.92,34.95,32068.0,22.3094,22.3221,22.303,22.3221,32068.0
2017-07-14 14:20:00,34.94,34.95,34.93,34.95,13502.0,22.3158,22.3221,22.3094,22.3221,13502.0
2017-07-14 14:25:00,34.95,34.98,34.94,34.97,21750.0,22.3221,22.3413,22.3158,22.3349,21750.0
2017-07-14 14:30:00,34.97,34.97,34.95,34.95,13532.0,22.3349,22.3349,22.3221,22.3221,13532.0
2017-07-14 14:35:00,34.95,34.96,34.94,34.96,42543.0,22.3221,22.3285,22.3158,22.3285,42543.0
2017-07-14 14:40:00,34.95,34.96,34.94,34.94,7015.0,22.3221,22.3285,22.3158,22.3158,7015.0
2017-07-14 14:45:00,34.95,34.95,34.92,34.93,24873.0,22.3221,22.3221,22.303,22.3094,24873.0
2017-07-14 14:50:00,34.93,34.93,34.92,34.93,6023.0,22.3094,22.3094,22.303,22.3094,6023.0
2017-07-14 14:55:00,34.93,34.93,34.92,34.93,9935.0,22.3094,22.3094,22.303,22.3094,9935.0
2017-07-14 15:00:00,34.93,34.95,34.92,34.95,27119.0,22.3094,22.3221,22.303,22.3221,27119.0
2017-07-14 15:05:00,34.95,34.96,34.94,34.96,35472.0,22.3221,22.3285,22.3158,22.3285,35472.0
2017-07-14 15:10:00,34.95,34.96,34.95,34.95,18559.0,22.3221,22.3285,22.3221,22.3221,18559.0
2017-07-14 15:15:00,34.95,34.97,34.95,34.95,48156.0,22.3221,22.3349,22.3221,22.3221,48156.0
2017-07-14 15:20:00,34.96,34.97,34.95,34.97,30930.0,22.3285,22.3349,22.3221,22.3349,30930.0
2017-07-14 15:25:00,34.97,34.97,34.96,34.97,24756.0,22.3349,22.3349,22.3285,22.3349,24756.0
2017-07-14 15:30:00,34.97,34.99,34.96,34.98,39168.0,22.3349,22.3477,22.3285,22.3413,39168.0
2017-07-14 15:35:00,34.98,34.99,34.97,34.98,36254.0,22.3413,22.3477,22.3349,22.3413,36254.0
2017-07-14 15:40:00,34.99,35.0,34.98,34.99,55209.0,22.3477,22.3541,22.3413,22.3477,55209.0
2017-07-14 15:45:00,34.98,34.99,34.97,34.98,46337.0,22.3413,22.3477,22.3349,22.3413,46337.0
2017-07-14 15:50:00,34.98,34.98,34.94,34.95,88261.0,22.3413,22.3413,22.3158,22.3221,88261.0
2017-07-14 15:55:00,34.95,34.96,34.94,34.95,118237.0,22.3221,22.3285,22.3158,22.3221,118237.0
2017-07-17 09:30:00,35.1,35.1,35.03,35.08,214559.0,22.4179,22.4179,22.3732,22.4052,214559.0
2017-07-17 09:35:00,35.09,35.19,35.08,35.19,120465.0,22.4116,22.4754,22.4052,22.4754,120465.0
2017-07-17 09:40:00,35.18,35.19,35.13,35.14,87450.0,22.469,22.4754,22.4371,22.4435,87450.0
2017-07-17 09:45:00,35.15,35.17,35.12,35.14,81231.0,22.4499,22.4627,22.4307,22.4435,81231.0
2017-07-17 09:50:00,35.14,35.16,35.1,35.11,66979.0,22.4435,22.4563,22.4179,22.4243,66979.0
2017-07-17 09:55:00,35.12,35.15,35.11,35.14,47694.0,22.4307,22.4499,22.4243,22.4435,47694.0
2017-07-17 10:00:00,35.13,35.14,35.08,35.09,62542.0,22.4371,22.4435,22.4052,22.4116,62542.0
2017-07-17 10:05:00,35.09,35.14,35.07,35.13,31798.0,22.4116,22.4435,22.3988,22.4371,31798.0
2017-07-17 10:10:00,35.14,35.14,35.1,35.11,49062.0,22.4435,22.4435,22.4179,22.4243,49062.0
2017-07-17 10:15:00,35.1,35.13,35.09,35.09,64137.0,22.4179,22.4371,22.4116,22.4116,64137.0
2017-07-17 10:20:00,35.1,35.1,35.07,35.09,46069.0,22.4179,22.4179,22.3988,22.4116,46069.0
2017-07-17 10:25:00,35.09,35.1,35.05,35.08,47612.0,22.4116,22.4179,22.386,22.4052,47612.0
2017-07-17 10:30:00,35.09,35.09,35.06,35.08,27972.0,22.4116,22.4116,22.3924,22.4052,27972.0
2017-07-17 10:35:00,35.08,35.08,35.06,35.08,29441.0,22.4052,22.4052,22.3924,22.4052,29441.0
2017-07-17 10:40:00,35.08,35.1,35.08,35.09,16238.0,22.4052,22.4179,22.4052,22.4116,16238.0
2017-07-17 10:45:00,35.08,35.09,35.06,35.08,24346.0,22.4052,22.4116,22.3924,22.4052,24346.0
2017-07-17 10:50:00,35.08,35.08,35.04,35.06,39568.0,22.4052,22.4052,22.3796,22.3924,39568.0
2017-07-17 10:55:00,35.05,35.09,35.05,35.08,19652.0,22.386,22.4116,22.386,22.4052,19652.0
2017-07-17 11:00:00,35.08,35.09,35.06,35.08,24558.0,22.4052,22.4116,22.3924,22.4052,24558.0
2017-07-17 11:05:00,35.08,35.12,35.07,35.12,54656.0,22.4052,22.4307,22.3988,22.4307,54656.0
2017-07-17 11:10:00,35.12,35.13,35.1,35.11,59386.0,22.4307,22.4371,22.4179,22.4243,59386.0
2017-07-17 11:15:00,35.11,35.12,35.09,35.11,34800.0,22.4243,22.4307,22.4116,22.4243,34800.0
2017-07-17 11:20:00,35.11,35.14,35.1,35.14,20975.0,22.4243,22.4435,22.4179,22.4435,20975.0
2017-07-17 11:25:00,35.14,35.15,35.09,35.1,38040.0,22.4435,22.4499,22.4116,22.4179,38040.0
2017-07-17 11:30:00,35.11,35.11,35.04,35.05,79476.0,22.4243,22.4243,22.3796,22.386,79476.0
2017-07-17 11:35:00,35.05,35.06,35.03,35.05,27289.0,22.386,22.3924,22.3732,22.386,27289.0
2017-07-17 11:40:00,35.04,35.05,35.02,35.03,27074.0,22.3796,22.386,22.3668,22.3732,27074.0
2017-07-17 11:45:00,35.03,35.03,35.01,35.02,24423.0,22.3732,22.3732,22.3605,22.3668,24423.0
2017-07-17 11:50:00,35.02,35.04,35.01,35.04,7532.0,22.3668,22.3796,22.3605,22.3796,7532.0
2017-07-17 11:55:00,35.04,35.06,35.03,35.05,19100.0,22.3796,22.3924,22.3732,22.386,19100.0
2017-07-17 12:00:00,35.05,35.07,35.04,35.07,7505.0,22.386,22.3988,22.3796,22.3988,7505.0
2017-07-17 12:05:00,35.07,35.08,35.05,35.08,9254.0,22.3988,22.4052,22.386,22.4052,9254.0
2017-07-17 12:10:00,35.08,35.09,35.07,35.09,4087.0,22.4052,22.4116,22.3988,22.4116,4087.0
2017-07-17 12:15:00,35.08,35.1,35.07,35.09,20150.0,22.4052,22.4179,22.3988,22.4116,20150.0
2017-07-17 12:20:00,35.08,35.08,35.05,35.05,11699.0,22.4052,22.4052,22.386,22.386,11699.0
2017-07-17 12:25:00,35.06,35.06,35.03,35.04,12815.0,22.3924,22.3924,22.3732,22.3796,12815.0
2017-07-17 12:30:00,35.05,35.05,35.03,35.04,12650.0,22.386,22.386,22.3732,22.3796,12650.0
2017-07-17 12:35:00,35.04,35.04,35.02,35.03,13711.0,22.3796,22.3796,22.3668,22.3732,13711.0
2017-07-17 12:40:00,35.02,35.03,35.01,35.03,9106.0,22.3668,22.3732,22.3605,22.3732,9106.0
2017-07-17 12:45:00,35.02,35.04,35.02,35.02,11178.0,22.3668,22.3796,22.3668,22.3668,11178.0
2017-07-17 12:50:00,35.02,35.04,35.02,35.03,15235.0,22.3668,22.3796,22.3668,22.3732,15235.0
2017-07-17 12:55:00,35.03,35.04,35.02,35.04,14214.0,22.3732,22.3796,22.3668,22.3796,14214.0
2017-07-17 13:00:00,35.05,35.05,35.03,35.04,5199.0,22.386,22.386,22.3732,22.3796,5199.0
2017-07-17 13:05:00,35.04,35.05,35.02,35.03,9640.0,22.3796,22.386,22.3668,22.3732,9640.0
2017-07-17 13:10:00,35.02,35.03,35.0,35.0,30994.0,22.3668,22.3732,22.3541,22.3541,30994.0
2017-07-17 13:15:00,35.0,35.01,34.98,35.0,34707.0,22.3541,22.3605,22.3413,22.3541,34707.0
2017-07-17 13:20:00,35.01,35.01,34.98,34.99,22418.0,22.3605,22.3605,22.3413,22.3477,22418.0
2017-07-17 13:25:00,34.98,35.0,34.97,34.97,19549.0,22.3413,22.3541,22.3349,22.3349,19549.0
2017-07-17 13:30:00,34.97,34.99,34.96,34.99,15262.0,22.3349,22.3477,22.3285,22.3477,15262.0
2017-07-17 13:35:00,34.98,34.99,34.97,34.98,20770.0,22.3413,22.3477,22.3349,22.3413,20770.0
2017-07-17 13:40:00,34.98,34.99,34.96,34.97,14370.0,22.3413,22.3477,22.3285,22.3349,14370.0
2017-07-17 13:45:00,34.97,34.99,34.97,34.99,9314.0,22.3349,22.3477,22.3349,22.3477,9314.0
2017-07-17 13:50:00,34.99,35.0,34.98,34.98,10569.0,22.3477,22.3541,22.3413,22.3413,10569.0
2017-07-17 13:55:00,34.98,35.01,34.98,35.0,11605.0,22.3413,22.3605,22.3413,22.3541,11605.0
2017-07-17 14:00:00,35.01,35.01,34.99,35.01,11010.0,22.3605,22.3605,22.3477,22.3605,11010.0
2017-07-17 14:05:00,35.01,35.01,35.0,35.0,8713.0,22.3605,22.3605,22.3541,22.3541,8713.0
2017-07-17 14:10:00,35.0,35.01,34.98,34.98,24066.0,22.3541,22.3605,22.3413,22.3413,24066.0
2017-07-17 14:15:00,34.99,35.01,34.98,35.0,20275.0,22.3477,22.3605,22.3413,22.3541,20275.0
2017-07-17 14:20:00,35.01,35.02,35.0,35.02,12453.0,22.3605,22.3668,22.3541,22.3668,12453.0
2017-07-17 14:25:00,35.02,35.02,35.01,35.02,6683.0,22.3668,22.3668,22.3605,22.3668,6683.0
2017-07-17 14:30:00,35.02,35.02,35.0,35.0,27901.0,22.3668,22.3668,22.3541,22.3541,27901.0
2017-07-17 14:35:00,35.01,35.02,35.0,35.01,25639.0,22.3605,22.3668,22.3541,22.3605,25639.0
2017-07-17 14:40:00,35.01,35.01,34.97,34.98,22712.0,22.3605,22.3605,22.3349,22.3413,22712.0
2017-07-17 14:45:00,34.97,34.99,34.97,34.98,33411.0,22.3349,22.3477,22.3349,22.3413,33411.0
2017-07-17 14:50:00,34.98,35.0,34.97,35.0,9287.0,22.3413,22.3541,22.3349,22.3541,9287.0
2017-07-17 14:55:00,35.0,35.0,34.98,34.98,16201.0,22.3541,22.3541,22.3413,22.3413,16201.0
2017-07-17 15:00:00,34.99,34.99,34.97,34.98,13081.0,22.3477,22.3477,22.3349,22.3413,13081.0
2017-07-17 15:05:00,34.98,34.98,34.95,34.96,23609.0,22.3413,22.3413,22.3221,22.3285,23609.0
2017-07-17 15:10:00,34.96,34.97,34.95,34.96,35358.0,22.3285,22.3349,22.3221,22.3285,35358.0
2017-07-17 15:15:00,34.96,34.97,34.96,34.97,20575.0,22.3285,22.3349,22.3285,22.3349,20575.0
2017-07-17 15:20:00,34.97,34.99,34.95,34.95,69056.0,22.3349,22.3477,22.3221,22.3221,69056.0
2017-07-17 15:25:00,34.96,34.96,34.93,34.94,44817.0,22.3285,22.3285,22.3094,22.3158,44817.0
2017-07-17 15:30:00,34.95,34.96,34.94,34.96,25401.0,22.3221,22.3285,22.3158,22.3285,25401.0
2017-07-17 15:35:00,34.96,34.97,34.95,34.97,38530.0,22.3285,22.3349,22.3221,22.3349,38530.0
2017-07-17 15:40:00,34.97,34.97,34.96,34.96,30339.0,22.3349,22.3349,22.3285,22.3285,30339.0
2017-07-17 15:45:00,34.96,34.97,34.95,34.95,62069.0,22.3285,22.3349,22.3221,22.3221,62069.0
2017-07-17 15:50:00,34.95,34.96,34.92,34.93,163315.0,22.3221,22.3285,22.303,22.3094,163315.0
2017-07-17 15:55:00,34.93,34.93,34.9,34.91,261971.0,22.3094,22.3094,22.2902,22.2966,261971.0
2017-07-18 09:30:00,34.97,35.0,34.94,34.98,204110.0,22.3349,22.3541,22.3158,22.3413,204110.0
2017-07-18 09:35:00,34.99,35.01,34.93,34.98,106326.0,22.3477,22.3605,22.3094,22.3413,106326.0
2017-07-18 09:40:00,34.98,34.98,34.91,34.91,72379.0,22.3413,22.3413,22.2966,22.2966,72379.0
2017-07-18 09:45:00,34.92,34.94,34.88,34.94,94222.0,22.303,22.3158,22.2774,22.3158,94222.0
2017-07-18 09:50:00,34.94,34.94,34.88,34.9,53497.0,22.3158,22.3158,22.2774,22.2902,53497.0
2017-07-18 09:55:00,34.9,34.9,34.83,34.88,78102.0,22.2902,22.2902,22.2455,22.2774,78102.0
2017-07-18 10:00:00,34.88,34.89,34.81,34.83,72701.0,22.2774,22.2838,22.2327,22.2455,72701.0
2017-07-18 10:05:00,34.82,34.89,34.81,34.88,56564.0,22.2391,22.2838,22.2327,22.2774,56564.0
2017-07-18 10:10:00,34.89,34.91,34.86,34.87,48420.0,22.2838,22.2966,22.2647,22.271,48420.0
2017-07-18 10:15:00,34.87,34.87,34.81,34.81,66645.0,22.271,22.271,22.2327,22.2327,66645.0
2017-07-18 10:20:00,34.82,34.83,34.8,34.83,47331.0,22.2391,22.2455,22.2263,22.2455,47331.0
2017-07-18 10:25:00,34.82,34.86,34.8,34.84,15797.0,22.2391,22.2647,22.2263,22.2519,15797.0
2017-07-18 10:30:00,34.84,34.85,34.82,34.84,23305.0,22.2519,22.2583,22.2391,22.2519,23305.0
2017-07-18 10:35:00,34.84,34.87,34.82,34.86,30222.0,22.2519,22.271,22.2391,22.2647,30222.0
2017-07-18 10:40:00,34.86,34.86,34.81,34.82,26355.0,22.2647,22.2647,22.2327,22.2391,26355.0
2017-07-18 10:45:00,34.82,34.83,34.79,34.79,41720.0,22.2391,22.2455,22.22,22.22,41720.0
2017-07-18 10:50:00,34.79,34.82,34.77,34.8,40712.0,22.22,22.2391,22.2072,22.2263,40712.0
2017-07-18 10:55:00,34.8,34.87,34.79,34.85,74130.0,22.2263,22.271,22.22,22.2583,74130.0
2017-07-18 11:00:00,34.86,34.87,34.84,34.86,19123.0,22.2647,22.271,22.2519,22.2647,19123.0
2017-07-18 11:05:00,34.86,34.87,34.83,34.83,25801.0,22.2647,22.271,22.2455,22.2455,25801.0
2017-07-18 11:10:00,34.83,34.84,34.81,34.82,17357.0,22.2455,22.2519,22.2327,22.2391,17357.0
2017-07-18 11:15:00,34.82,34.82,34.79,34.8,32289.0,22.2391,22.2391,22.22,22.2263,32289.0
2017-07-18 11:20:00,34.8,34.84,34.79,34.83,42377.0,22.2263,22.2519,22.22,22.2455,42377.0
2017-07-18 11:25:00,34.83,34.83,34.79,34.82,26041.0,22.2455,22.2455,22.22,22.2391,26041.0
2017-07-18 11:30:00,34.82,34.83,34.79,34.8,33458.0,22.2391,22.2455,22.22,22.2263,33458.0
2017-07-18 11:35:00,34.8,34.81,34.78,34.79,25115.0,22.2263,22.2327,22.2136,22.22,25115.0
2017-07-18 11:40:00,34.79,34.83,34.79,34.82,15343.0,22.22,22.2455,22.22,22.2391,15343.0
2017-07-18 11:45:00,34.82,34.83,34.81,34.83,19307.0,22.2391,22.2455,22.2327,22.2455,19307.0
2017-07-18 11:50:00,34.82,34.84,34.82,34.83,17092.0,22.2391,22.2519,22.2391,22.2455,17092.0
2017-07-18 11:55:00,34.83,34.83,34.81,34.81,7289.0,22.2455,22.2455,22.2327,22.2327,7289.0
2017-07-18 12:00:00,34.81,34.82,34.81,34.82,5444.0,22.2327,22.2391,22.2327,22.2391,5444.0
2017-07-18 12:05:00,34.81,34.82,34.81,34.82,5082.0,22.2327,22.2391,22.2327,22.2391,5082.0
2017-07-18 12:10:00,34.82,34.83,34.8,34.82,21786.0,22.2391,22.2455,22.2263,22.2391,21786.0
2017-07-18 12:15:00,34.83,34.85,34.82,34.84,17388.0,22.2455,22.2583,22.2391,22.2519,17388.0
2017-07-18 12:20:00,34.84,34.84,34.83,34.84,5630.0,22.2519,22.2519,22.2455,22.2519,5630.0
2017-07-18 12:25:00,34.83,34.84,34.82,34.83,10032.0,22.2455,22.2519,22.2391,22.2455,10032.0
2017-07-18 12:30:00,34.83,34.85,34.82,34.84,7744.0,22.2455,22.2583,22.2391,22.2519,7744.0
2017-07-18 12:35:00,34.83,34.84,34.82,34.82,15612.0,22.2455,22.2519,22.2391,22.2391,15612.0
2017-07-18 12:40:00,34.82,34.83,34.82,34.82,10862.0,22.2391,22.2455,22.2391,22.2391,10862.0
2017-07-18 12:45:00,34.82,34.83,34.81,34.81,10895.0,22.2391,22.2455,22.2327,22.2327,10895.0
2017-07-18 12:50:00,34.81,34.82,34.81,34.81,4476.0,22.2327,22.2391,22.2327,22.2327,4476.0
2017-07-18 12:55:00,34.81,34.83,34.81,34.82,9832.0,22.2327,22.2455,22.2327,22.2391,9832.0
2017-07-18 13:00:00,34.82,34.83,34.81,34.82,14301.0,22.2391,22.2455,22.2327,22.2391,14301.0
2017-07-18 13:05:00,34.82,34.83,34.81,34.82,10140.0,22.2391,22.2455,22.2327,22.2391,10140.0
2017-07-18 13:10:00,34.81,34.82,34.81,34.81,5495.0,22.2327,22.2391,22.2327,22.2327,5495.0
2017-07-18 13:15:00,34.81,34.81,34.8,34.81,9756.0,22.2327,22.2327,22.2263,22.2327,9756.0
2017-07-18 13:20:00,34.8,34.81,34.8,34.8,6694.0,22.2263,22.2327,22.2263,22.2263,6694.0
2017-07-18 13:25:00,34.8,34.8,34.78,34.79,14375.0,22.2263,22.2263,22.2136,22.22,14375.0
2017-07-18 13:30:00,34.8,34.8,34.77,34.78,23452.0,22.2263,22.2263,22.2072,22.2136,23452.0
2017-07-18 13:35:00,34.77,34.78,34.76,34.78,18914.0,22.2072,22.2136,22.2008,22.2136,18914.0
2017-07-18 13:40:00,34.77,34.78,34.76,34.78,16722.0,22.2072,22.2136,22.2008,22.2136,16722.0
2017-07-18 13:45:00,34.79,34.8,34.77,34.78,18461.0,22.22,22.2263,22.2072,22.2136,18461.0
2017-07-18 13:50:00,34.79,34.79,34.78,34.79,2511.0,22.22,22.22,22.2136,22.22,2511.0
2017-07-18 13:55:00,34.78,34.8,34.77,34.8,17913.0,22.2136,22.2263,22.2072,22.2263,17913.0
2017-07-18 14:00:00,34.8,34.81,34.79,34.81,8817.0,22.2263,22.2327,22.22,22.2327,8817.0
2017-07-18 14:05:00,34.81,34.82,34.8,34.81,11164.0,22.2327,22.2391,22.2263,22.2327,11164.0
2017-07-18 14:10:00,34.82,34.82,34.8,34.81,8883.0,22.2391,22.2391,22.2263,22.2327,8883.0
2017-07-18 14:15:00,34.81,34.82,34.81,34.81,9395.0,22.2327,22.2391,22.2327,22.2327,9395.0
2017-07-18 14:20:00,34.8,34.81,34.8,34.8,16269.0,22.2263,22.2327,22.2263,22.2263,16269.0
2017-07-18 14:25:00,34.8,34.82,34.79,34.81,36565.0,22.2263,22.2391,22.22,22.2327,36565.0
2017-07-18 14:30:00,34.81,34.84,34.81,34.83,27449.0,22.2327,22.2519,22.2327,22.2455,27449.0
2017-07-18 14:35:00,34.84,34.84,34.79,34.79,16584.0,22.2519,22.2519,22.22,22.22,16584.0
2017-07-18 14:40:00,34.79,34.83,34.79,34.83,17214.0,22.22,22.2455,22.22,22.2455,17214.0
2017-07-18 14:45:00,34.83,34.83,34.82,34.83,10630.0,22.2455,22.2455,22.2391,22.2455,10630.0
2017-07-18 14:50:00,34.83,34.83,34.82,34.83,9145.0,22.2455,22.2455,22.2391,22.2455,9145.0
2017-07-18 14:55:00,34.83,34.83,34.82,34.83,24050.0,22.2455,22.2455,22.2391,22.2455,24050.0
2017-07-18 15:00:00,34.83,34.85,34.83,34.85,12157.0,22.2455,22.2583,22.2455,22.2583,12157.0
2017-07-18 15:05:00,34.84,34.86,34.84,34.85,40530.0,22.2519,22.2647,22.2519,22.2583,40530.0
2017-07-18 15:10:00,34.86,34.87,34.85,34.86,36479.0,22.2647,22.271,22.2583,22.2647,36479.0
2017-07-18 15:15:00,34.85,34.87,34.85,34.86,18280.0,22.2583,22.271,22.2583,22.2647,18280.0
2017-07-18 15:20:00,34.86,34.86,34.84,34.86,37932.0,22.2647,22.2647,22.2519,22.2647,37932.0
2017-07-18 15:25:00,34.85,34.86,34.84,34.84,17097.0,22.2583,22.2647,22.2519,22.2519,17097.0
2017-07-18 15:30:00,34.84,34.85,34.83,34.83,19229.0,22.2519,22.2583,22.2455,22.2455,19229.0
2017-07-18 15:35:00,34.84,34.86,34.83,34.84,33499.0,22.2519,22.2647,22.2455,22.2519,33499.0
2017-07-18 15:40:00,34.84,34.84,34.81,34.83,59415.0,22.2519,22.2519,22.2327,22.2455,59415.0
2017-07-18 15:45:00,34.83,34.86,34.82,34.84,56035.0,22.2455,22.2647,22.2391,22.2519,56035.0
2017-07-18 15:50:00,34.84,34.85,34.81,34.82,126300.0,22.2519,22.2583,22.2327,22.2391,126300.0
2017-07-18 15:55:00,34.82,34.83,34.81,34.83,70393.0,22.2391,22.2455,22.2327,22.2455,70393.0
2017-07-19 09:30:00,34.74,34.79,34.74,34.78,75180.0,22.188,22.22,22.188,22.2136,75180.0
2017-07-19 09:35:00,34.78,34.81,34.76,34.78,66323.0,22.2136,22.2327,22.2008,22.2136,66323.0
2017-07-19 09:40:00,34.79,34.81,34.78,34.8,51060.0,22.22,22.2327,22.2136,22.2263,51060.0
2017-07-19 09:45:00,34.81,34.84,34.77,34.78,37732.0,22.2327,22.2519,22.2072,22.2136,37732.0
2017-07-19 09:50:00,34.78,34.8,34.73,34.73,33694.0,22.2136,22.2263,22.1816,22.1816,33694.0
2017-07-19 09:55:00,34.73,34.84,34.73,34.81,71943.0,22.1816,22.2519,22.1816,22.2327,71943.0
2017-07-19 10:00:00,34.82,34.86,34.82,34.83,70842.0,22.2391,22.2647,22.2391,22.2455,70842.0
2017-07-19 10:05:00,34.82,34.84,34.78,34.82,64462.0,22.2391,22.2519,22.2136,22.2391,64462.0
2017-07-19 10:10:00,34.81,34.82,34.8,34.8,25226.0,22.2327,22.2391,22.2263,22.2263,25226.0
2017-07-19 10:15:00,34.81,34.82,34.76,34.77,58184.0,22.2327,22.2391,22.2008,22.2072,58184.0
2017-07-19 10:20:00,34.77,34.79,34.76,34.79,65363.0,22.2072,22.22,22.2008,22.22,65363.0
2017-07-19 10:25:00,34.79,34.81,34.77,34.77,29160.0,22.22,22.2327,22.2072,22.2072,29160.0
2017-07-19 10:30:00,34.77,35.0,34.76,34.87,334164.0,22.2072,22.3541,22.2008,22.271,334164.0
2017-07-19 10:35:00,34.88,34.92,34.75,34.79,154978.0,22.2774,22.303,22.1944,22.22,154978.0
2017-07-19 10:40:00,34.8,34.83,34.78,34.82,87659.0,22.2263,22.2455,22.2136,22.2391,87659.0
2017-07-19 10:45:00,34.82,34.87,34.82,34.83,27866.0,22.2391,22.271,22.2391,22.2455,27866.0
2017-07-19 10:50:00,34.82,34.87,34.82,34.83,30529.0,22.2391,22.271,22.2391,22.2455,30529.0
2017-07-19 10:55:00,34.84,34.84,34.82,34.83,26612.0,22.2519,22.2519,22.2391,22.2455,26612.0
2017-07-19 11:00:00,34.83,34.87,34.83,34.85,28194.0,22.2455,22.271,22.2455,22.2583,28194.0
2017-07-19 11:05:00,34.86,34.89,34.85,34.86,25828.0,22.2647,22.2838,22.2583,22.2647,25828.0
2017-07-19 11:10:00,34.85,34.89,34.85,34.88,13903.0,22.2583,22.2838,22.2583,22.2774,13903.0
2017-07-19 11:15:00,34.88,34.89,34.86,34.87,31520.0,22.2774,22.2838,22.2647,22.271,31520.0
2017-07-19 11:20:00,34.87,34.88,34.83,34.84,34887.0,22.271,22.2774,22.2455,22.2519,34887.0
2017-07-19 11:25:00,34.85,34.86,34.8,34.81,65770.0,22.2583,22.2647,22.2263,22.2327,65770.0
2017-07-19 11:30:00,34.82,34.85,34.81,34.84,73279.0,22.2391,22.2583,22.2327,22.2519,73279.0
2017-07-19 11:35:00,34.84,34.88,34.83,34.87,88784.0,22.2519,22.2774,22.2455,22.271,88784.0
2017-07-19 11:40:00,34.87,34.91,34.87,34.91,58018.0,22.271,22.2966,22.271,22.2966,58018.0
2017-07-19 11:45:00,34.91,34.91,34.88,34.89,21228.0,22.2966,22.2966,22.2774,22.2838,21228.0
2017-07-19 11:50:00,34.89,34.91,34.88,34.9,12245.0,22.2838,22.2966,22.2774,22.2902,12245.0
2017-07-19 11:55:00,34.9,34.91,34.89,34.91,22150.0,22.2902,22.2966,22.2838,22.2966,22150.0
2017-07-19 12:00:00,34.91,34.92,34.88,34.88,27142.0,22.2966,22.303,22.2774,22.2774,27142.0
2017-07-19 12:05:00,34.89,34.89,34.86,34.87,22077.0,22.2838,22.2838,22.2647,22.271,22077.0
2017-07-19 12:10:00,34.86,34.88,34.85,34.88,23647.0,22.2647,22.2774,22.2583,22.2774,23647.0
2017-07-19 12:15:00,34.88,34.91,34.87,34.9,14679.0,22.2774,22.2966,22.271,22.2902,14679.0
2017-07-19 12:20:00,34.9,34.91,34.87,34.91,78844.0,22.2902,22.2966,22.271,22.2966,78844.0
2017-07-19 12:25:00,34.91,34.92,34.89,34.9,20505.0,22.2966,22.303,22.2838,22.2902,20505.0
2017-07-19 12:30:00,34.9,34.91,34.89,34.91,47589.0,22.2902,22.2966,22.2838,22.2966,47589.0
2017-07-19 12:35:00,34.91,34.92,34.89,34.91,28895.0,22.2966,22.303,22.2838,22.2966,28895.0
2017-07-19 12:40:00,34.92,34.92,34.91,34.91,5442.0,22.303,22.303,22.2966,22.2966,5442.0
2017-07-19 12:45:00,34.91,34.93,34.9,34.92,39621.0,22.2966,22.3094,22.2902,22.303,39621.0
2017-07-19 12:50:00,34.92,34.95,34.91,34.94,31369.0,22.303,22.3221,22.2966,22.3158,31369.0
2017-07-19 12:55:00,34.94,34.95,34.92,34.93,17941.0,22.3158,22.3221,22.303,22.3094,17941.0
2017-07-19 13:00:00,34.93,34.94,34.93,34.94,14474.0,22.3094,22.3158,22.3094,22.3158,14474.0
2017-07-19 13:05:00,34.94,34.95,34.94,34.95,9985.0,22.3158,22.3221,22.3158,22.3221,9985.0
2017-07-19 13:10:00,34.95,34.95,34.94,34.95,15423.0,22.3221,22.3221,22.3158,22.3221,15423.0
2017-07-19 13:15:00,34.95,34.96,34.94,34.95,17550.0,22.3221,22.3285,22.3158,22.3221,17550.0
2017-07-19 13:20:00,34.95,34.96,34.95,34.96,9123.0,22.3221,22.3285,22.3221,22.3285,9123.0
2017-07-19 13:25:00,34.95,34.97,34.95,34.96,21719.0,22.3221,22.3349,22.3221,22.3285,21719.0
2017-07-19 13:30:00,34.95,34.97,34.95,34.95,31091.0,22.3221,22.3349,22.3221,22.3221,31091.0
2017-07-19 13:35:00,34.96,34.96,34.95,34.95,19081.0,22.3285,22.3285,22.3221,22.3221,19081.0
2017-07-19 13:40:00,34.95,34.98,34.95,34.98,50116.0,22.3221,22.3413,22.3221,22.3413,50116.0
2017-07-19 13:45:00,34.98,34.99,34.97,34.99,13280.0,22.3413,22.3477,22.3349,22.3477,13280.0
2017-07-19 13:50:00,34.99,35.0,34.98,35.0,25459.0,22.3477,22.3541,22.3413,22.3541,25459.0
2017-07-19 13:55:00,35.0,35.0,34.99,35.0,11792.0,22.3541,22.3541,22.3477,22.3541,11792.0
2017-07-19 14:00:00,35.0,35.0,34.99,35.0,15554.0,22.3541,22.3541,22.3477,22.3541,15554.0
2017-07-19 14:05:00,35.0,35.0,34.96,34.97,35331.0,22.3541,22.3541,22.3285,22.3349,35331.0
2017-07-19 14:10:00,34.96,34.99,34.96,34.98,20357.0,22.3285,22.3477,22.3285,22.3413,20357.0
2017-07-19 14:15:00,34.99,34.99,34.98,34.98,26390.0,22.3477,22.3477,22.3413,22.3413,26390.0
2017-07-19 14:20:00,34.98,34.99,34.97,34.99,27643.0,22.3413,22.3477,22.3349,22.3477,27643.0
2017-07-19 14:25:00,34.99,35.01,34.98,34.99,92430.0,22.3477,22.3605,22.3413,22.3477,92430.0
2017-07-19 14:30:00,34.99,35.01,34.98,35.01,24712.0,22.3477,22.3605,22.3413,22.3605,24712.0
2017-07-19 14:35:00,35.01,35.03,35.0,35.02,29041.0,22.3605,22.3732,22.3541,22.3668,29041.0
2017-07-19 14:40:00,35.02,35.03,35.01,35.01,26252.0,22.3668,22.3732,22.3605,22.3605,26252.0
2017-07-19 14:45:00,35.01,35.03,35.01,35.02,10321.0,22.3605,22.3732,22.3605,22.3668,10321.0
2017-07-19 14:50:00,35.02,35.03,35.01,35.03,20324.0,22.3668,22.3732,22.3605,22.3732,20324.0
2017-07-19 14:55:00,35.03,35.03,35.02,35.02,9429.0,22.3732,22.3732,22.3668,22.3668,9429.0
2017-07-19 15:00:00,35.02,35.04,35.02,35.02,32754.0,22.3668,22.3796,22.3668,22.3668,32754.0
2017-07-19 15:05:00,35.03,35.05,35.03,35.04,42189.0,22.3732,22.386,22.3732,22.3796,42189.0
2017-07-19 15:10:00,35.04,35.05,35.03,35.05,44537.0,22.3796,22.386,22.3732,22.386,44537.0
2017-07-19 15:15:00,35.05,35.07,35.04,35.06,43243.0,22.386,22.3988,22.3796,22.3924,43243.0
2017-07-19 15:20:00,35.06,35.06,35.03,35.04,28296.0,22.3924,22.3924,22.3732,22.3796,28296.0
2017-07-19 15:25:00,35.04,35.06,35.03,35.05,26799.0,22.3796,22.3924,22.3732,22.386,26799.0
2017-07-19 15:30:00,35.04,35.05,35.03,35.04,39062.0,22.3796,22.386,22.3732,22.3796,39062.0
2017-07-19 15:35:00,35.05,35.06,35.03,35.03,67045.0,22.386,22.3924,22.3732,22.3732,67045.0
2017-07-19 15:40:00,35.04,35.04,35.02,35.02,36285.0,22.3796,22.3796,22.3668,22.3668,36285.0
2017-07-19 15:45:00,35.02,35.04,35.02,35.02,65155.0,22.3668,22.3796,22.3668,22.3668,65155.0
2017-07-19 15:50:00,35.03,35.04,35.01,35.02,101756.0,22.3732,22.3796,22.3605,22.3668,101756.0
2017-07-19 15:55:00,35.02,35.03,35.0,35.03,173821.0,22.3668,22.3732,22.3541,22.3732,173821.0
2017-07-20 09:30:00,35.15,35.18,35.14,35.14,128130.0,22.4499,22.469,22.4435,22.4435,128130.0
2017-07-20 09:35:00,35.13,35.16,35.1,35.11,75262.0,22.4371,22.4563,22.4179,22.4243,75262.0
2017-07-20 09:40:00,35.12,35.14,35.09,35.09,65123.0,22.4307,22.4435,22.4116,22.4116,65123.0
2017-07-20 09:45:00,35.09,35.1,35.04,35.08,57618.0,22.4116,22.4179,22.3796,22.4052,57618.0
2017-07-20 09:50:00,35.08,35.16,35.07,35.15,51832.0,22.4052,22.4563,22.3988,22.4499,51832.0
2017-07-20 09:55:00,35.16,35.18,35.15,35.18,60902.0,22.4563,22.469,22.4499,22.469,60902.0
2017-07-20 10:00:00,35.18,35.19,35.14,35.15,39018.0,22.469,22.4754,22.4435,22.4499,39018.0
2017-07-20 10:05:00,35.15,35.16,35.12,35.13,36376.0,22.4499,22.4563,22.4307,22.4371,36376.0
2017-07-20 10:10:00,35.13,35.17,35.13,35.14,51308.0,22.4371,22.4627,22.4371,22.4435,51308.0
2017-07-20 10:15:00,35.14,35.16,35.13,35.13,54069.0,22.4435,22.4563,22.4371,22.4371,54069.0
2017-07-20 10:20:00,35.13,35.14,35.09,35.12,43598.0,22.4371,22.4435,22.4116,22.4307,43598.0
2017-07-20 10:25:00,35.12,35.12,35.08,35.1,31577.0,22.4307,22.4307,22.4052,22.4179,31577.0
2017-07-20 10:30:00,35.09,35.14,35.09,35.09,35383.0,22.4116,22.4435,22.4116,22.4116,35383.0
2017-07-20 10:35:00,35.09,35.09,35.01,35.05,100228.0,22.4116,22.4116,22.3605,22.386,100228.0
2017-07-20 10:40:00,35.05,35.07,35.0,35.07,74597.0,22.386,22.3988,22.3541,22.3988,74597.0
2017-07-20 10:45:00,35.06,35.11,35.05,35.09,61374.0,22.3924,22.4243,22.386,22.4116,61374.0
2017-07-20 10:50:00,35.09,35.12,35.05,35.12,56130.0,22.4116,22.4307,22.386,22.4307,56130.0
2017-07-20 10:55:00,35.11,35.13,35.08,35.11,60138.0,22.4243,22.4371,22.4052,22.4243,60138.0
2017-07-20 11:00:00,35.12,35.12,35.08,35.1,32402.0,22.4307,22.4307,22.4052,22.4179,32402.0
2017-07-20 11:05:00,35.11,35.11,35.01,35.01,62890.0,22.4243,22.4243,22.3605,22.3605,62890.0
2017-07-20 11:10:00,35.02,35.05,34.97,35.01,78001.0,22.3668,22.386,22.3349,22.3605,78001.0
2017-07-20 11:15:00,35.0,35.03,34.97,35.01,63772.0,22.3541,22.3732,22.3349,22.3605,63772.0
2017-07-20 11:20:00,35.02,35.05,35.01,35.01,70305.0,22.3668,22.386,22.3605,22.3605,70305.0
2017-07-20 11:25:00,35.01,35.06,35.0,35.04,95618.0,22.3605,22.3924,22.3541,22.3796,95618.0
2017-07-20 11:30:00,35.03,35.09,35.01,35.07,180811.0,22.3732,22.4116,22.3605,22.3988,180811.0
2017-07-20 11:35:00,35.07,35.07,34.98,34.99,34589.0,22.3988,22.3988,22.3413,22.3477,34589.0
2017-07-20 11:40:00,34.99,35.0,34.97,34.99,31650.0,22.3477,22.3541,22.3349,22.3477,31650.0
2017-07-20 11:45:00,34.99,35.01,34.98,35.0,14284.0,22.3477,22.3605,22.3413,22.3541,14284.0
2017-07-20 11:50:00,35.01,35.03,35.0,35.0,24003.0,22.3605,22.3732,22.3541,22.3541,24003.0
2017-07-20 11:55:00,35.01,35.01,34.99,35.0,24583.0,22.3605,22.3605,22.3477,22.3541,24583.0
2017-07-20 12:00:00,35.0,35.01,34.97,35.0,18479.0,22.3541,22.3605,22.3349,22.3541,18479.0
2017-07-20 12:05:00,35.01,35.02,34.99,35.01,23169.0,22.3605,22.3668,22.3477,22.3605,23169.0
2017-07-20 12:10:00,35.02,35.04,35.01,35.03,7424.0,22.3668,22.3796,22.3605,22.3732,7424.0
2017-07-20 12:15:00,35.04,35.06,35.03,35.06,8534.0,22.3796,22.3924,22.3732,22.3924,8534.0
2017-07-20 12:20:00,35.05,35.07,35.04,35.06,28608.0,22.386,22.3988,22.3796,22.3924,28608.0
2017-07-20 12:25:00,35.06,35.09,35.05,35.07,21743.0,22.3924,22.4116,22.386,22.3988,21743.0
2017-07-20 12:30:00,35.08,35.1,35.06,35.09,20553.0,22.4052,22.4179,22.3924,22.4116,20553.0
2017-07-20 12:35:00,35.1,35.1,35.07,35.09,22057.0,22.4179,22.4179,22.3988,22.4116,22057.0
2017-07-20 12:40:00,35.09,35.1,35.07,35.08,19834.0,22.4116,22.4179,22.3988,22.4052,19834.0
2017-07-20 12:45:00,35.08,35.1,35.08,35.09,12931.0,22.4052,22.4179,22.4052,22.4116,12931.0
2017-07-20 12:50:00,35.08,35.09,35.08,35.08,2930.0,22.4052,22.4116,22.4052,22.4052,2930.0
2017-07-20 12:55:00,35.09,35.1,35.08,35.1,24534.0,22.4116,22.4179,22.4052,22.4179,24534.0
2017-07-20 13:00:00,35.11,35.12,35.1,35.1,30654.0,22.4243,22.4307,22.4179,22.4179,30654.0
2017-07-20 13:05:00,35.1,35.12,35.1,35.11,23999.0,22.4179,22.4307,22.4179,22.4243,23999.0
2017-07-20 13:10:00,35.11,35.11,35.09,35.1,27069.0,22.4243,22.4243,22.4116,22.4179,27069.0
2017-07-20 13:15:00,35.1,35.11,35.08,35.09,19825.0,22.4179,22.4243,22.4052,22.4116,19825.0
2017-07-20 13:20:00,35.08,35.09,35.08,35.08,10483.0,22.4052,22.4116,22.4052,22.4052,10483.0
2017-07-20 13:25:00,35.08,35.09,35.07,35.09,12508.0,22.4052,22.4116,22.3988,22.4116,12508.0
2017-07-20 13:30:00,35.08,35.09,35.07,35.08,10416.0,22.4052,22.4116,22.3988,22.4052,10416.0
2017-07-20 13:35:00,35.08,35.09,35.08,35.08,12280.0,22.4052,22.4116,22.4052,22.4052,12280.0
2017-07-20 13:40:00,35.09,35.13,35.09,35.12,62531.0,22.4116,22.4371,22.4116,22.4307,62531.0
2017-07-20 13:45:00,35.12,35.14,35.12,35.12,16481.0,22.4307,22.4435,22.4307,22.4307,16481.0
2017-07-20 13:50:00,35.12,35.13,35.11,35.12,28832.0,22.4307,22.4371,22.4243,22.4307,28832.0
2017-07-20 13:55:00,35.11,35.12,35.1,35.1,40478.0,22.4243,22.4307,22.4179,22.4179,40478.0
2017-07-20 14:00:00,35.1,35.12,35.09,35.12,48764.0,22.4179,22.4307,22.4116,22.4307,48764.0
2017-07-20 14:05:00,35.12,35.14,35.11,35.13,17202.0,22.4307,22.4435,22.4243,22.4371,17202.0
2017-07-20 14:10:00,35.12,35.14,35.12,35.13,23485.0,22.4307,22.4435,22.4307,22.4371,23485.0
2017-07-20 14:15:00,35.13,35.13,35.1,35.13,22390.0,22.4371,22.4371,22.4179,22.4371,22390.0
2017-07-20 14:20:00,35.13,35.15,35.12,35.14,44546.0,22.4371,22.4499,22.4307,22.4435,44546.0
2017-07-20 14:25:00,35.14,35.18,35.14,35.17,95546.0,22.4435,22.469,22.4435,22.4627,95546.0
2017-07-20 14:30:00,35.18,35.19,35.17,35.18,59220.0,22.469,22.4754,22.4627,22.469,59220.0
2017-07-20 14:35:00,35.18,35.18,35.15,35.16,56872.0,22.469,22.469,22.4499,22.4563,56872.0
2017-07-20 14:40:00,35.16,35.18,35.15,35.17,40018.0,22.4563,22.469,22.4499,22.4627,40018.0
2017-07-20 14:45:00,35.17,35.18,35.16,35.16,12728.0,22.4627,22.469,22.4563,22.4563,12728.0
2017-07-20 14:50:00,35.16,35.18,35.16,35.17,17525.0,22.4563,22.469,22.4563,22.4627,17525.0
2017-07-20 14:55:00,35.16,35.18,35.16,35.17,28215.0,22.4563,22.469,22.4563,22.4627,28215.0
2017-07-20 15:00:00,35.18,35.18,35.17,35.18,8287.0,22.469,22.469,22.4627,22.469,8287.0
2017-07-20 15:05:00,35.17,35.18,35.16,35.16,23050.0,22.4627,22.469,22.4563,22.4563,23050.0
2017-07-20 15:10:00,35.16,35.17,35.16,35.16,12952.0,22.4563,22.4627,22.4563,22.4563,12952.0
2017-07-20 15:15:00,35.17,35.18,35.16,35.18,30910.0,22.4627,22.469,22.4563,22.469,30910.0
2017-07-20 15:20:00,35.18,35.18,35.16,35.16,38206.0,22.469,22.469,22.4563,22.4563,38206.0
2017-07-20 15:25:00,35.16,35.17,35.16,35.17,22794.0,22.4563,22.4627,22.4563,22.4627,22794.0
2017-07-20 15:30:00,35.16,35.17,35.16,35.16,23509.0,22.4563,22.4627,22.4563,22.4563,23509.0
2017-07-20 15:35:00,35.16,35.17,35.13,35.14,40881.0,22.4563,22.4627,22.4371,22.4435,40881.0
2017-07-20 15:40:00,35.14,35.14,35.12,35.12,48222.0,22.4435,22.4435,22.4307,22.4307,48222.0
2017-07-20 15:45:00,35.12,35.12,35.11,35.11,49946.0,22.4307,22.4307,22.4243,22.4243,49946.0
2017-07-20 15:50:00,35.11,35.11,35.08,35.09,73500.0,22.4243,22.4243,22.4052,22.4116,73500.0
2017-07-20 15:55:00,35.1,35.1,35.09,35.09,95091.0,22.4179,22.4179,22.4116,22.4116,95091.0
2017-07-21 09:30:00,35.08,35.1,35.06,35.07,154056.0,22.4052,22.4179,22.3924,22.3988,154056.0
2017-07-21 09:35:00,35.06,35.07,34.96,34.97,97156.0,22.3924,22.3988,22.3285,22.3349,97156.0
2017-07-21 09:40:00,34.96,34.96,34.9,34.94,62797.0,22.3285,22.3285,22.2902,22.3158,62797.0
2017-07-21 09:45:00,34.94,34.94,34.91,34.93,43443.0,22.3158,22.3158,22.2966,22.3094,43443.0
2017-07-21 09:50:00,34.93,34.93,34.89,34.9,87301.0,22.3094,22.3094,22.2838,22.2902,87301.0
2017-07-21 09:55:00,34.89,34.89,34.79,34.79,100432.0,22.2838,22.2838,22.22,22.22,100432.0
2017-07-21 10:00:00,34.8,34.8,34.73,34.77,71328.0,22.2263,22.2263,22.1816,22.2072,71328.0
2017-07-21 10:05:00,34.76,34.79,34.74,34.75,53986.0,22.2008,22.22,22.188,22.1944,53986.0
2017-07-21 10:10:00,34.76,34.78,34.73,34.77,48561.0,22.2008,22.2136,22.1816,22.2072,48561.0
2017-07-21 10:15:00,34.77,34.78,34.73,34.74,39174.0,22.2072,22.2136,22.1816,22.188,39174.0
2017-07-21 10:20:00,34.74,34.78,34.72,34.78,31661.0,22.188,22.2136,22.1752,22.2136,31661.0
2017-07-21 10:25:00,34.78,34.79,34.73,34.76,53789.0,22.2136,22.22,22.1816,22.2008,53789.0
2017-07-21 10:30:00,34.76,34.77,34.71,34.72,48460.0,22.2008,22.2072,22.1689,22.1752,48460.0
2017-07-21 10:35:00,34.73,34.74,34.69,34.73,61285.0,22.1816,22.188,22.1561,22.1816,61285.0
2017-07-21 10:40:00,34.73,34.74,34.67,34.7,68572.0,22.1816,22.188,22.1433,22.1625,68572.0
2017-07-21 10:45:00,34.7,34.72,34.68,34.7,18558.0,22.1625,22.1752,22.1497,22.1625,18558.0
2017-07-21 10:50:00,34.7,34.74,34.69,34.73,33350.0,22.1625,22.188,22.1561,22.1816,33350.0
2017-07-21 10:55:00,34.73,34.73,34.68,34.68,42906.0,22.1816,22.1816,22.1497,22.1497,42906.0
2017-07-21 11:00:00,34.68,34.72,34.68,34.7,100869.0,22.1497,22.1752,22.1497,22.1625,100869.0
2017-07-21 11:05:00,34.69,34.73,34.67,34.72,39292.0,22.1561,22.1816,22.1433,22.1752,39292.0
2017-07-21 11:10:00,34.72,34.75,34.71,34.72,42160.0,22.1752,22.1944,22.1689,22.1752,42160.0
2017-07-21 11:15:00,34.72,34.72,34.69,34.72,29715.0,22.1752,22.1752,22.1561,22.1752,29715.0
2017-07-21 11:20:00,34.72,34.72,34.67,34.68,89703.0,22.1752,22.1752,22.1433,22.1497,89703.0
2017-07-21 11:25:00,34.68,34.75,34.68,34.75,42971.0,22.1497,22.1944,22.1497,22.1944,42971.0
2017-07-21 11:30:00,34.75,34.79,34.73,34.74,217581.0,22.1944,22.22,22.1816,22.188,217581.0
2017-07-21 11:35:00,34.73,34.77,34.73,34.73,49418.0,22.1816,22.2072,22.1816,22.1816,49418.0
2017-07-21 11:40:00,34.73,34.75,34.73,34.73,19096.0,22.1816,22.1944,22.1816,22.1816,19096.0
2017-07-21 11:45:00,34.73,34.74,34.71,34.72,16613.0,22.1816,22.188,22.1689,22.1752,16613.0
2017-07-21 11:50:00,34.71,34.73,34.7,34.71,36356.0,22.1689,22.1816,22.1625,22.1689,36356.0
2017-07-21 11:55:00,34.7,34.71,34.67,34.67,61235.0,22.1625,22.1689,22.1433,22.1433,61235.0
2017-07-21 12:00:00,34.67,34.7,34.67,34.69,25034.0,22.1433,22.1625,22.1433,22.1561,25034.0
2017-07-21 12:05:00,34.69,34.72,34.69,34.71,11668.0,22.1561,22.1752,22.1561,22.1689,11668.0
2017-07-21 12:10:00,34.71,34.72,34.67,34.7,44916.0,22.1689,22.1752,22.1433,22.1625,44916.0
2017-07-21 12:15:00,34.7,34.72,34.7,34.71,12094.0,22.1625,22.1752,22.1625,22.1689,12094.0
2017-07-21 12:20:00,34.7,34.71,34.66,34.67,44758.0,22.1625,22.1689,22.1369,22.1433,44758.0
2017-07-21 12:25:00,34.68,34.68,34.66,34.66,35074.0,22.1497,22.1497,22.1369,22.1369,35074.0
2017-07-21 12:30:00,34.66,34.66,34.64,34.65,21598.0,22.1369,22.1369,22.1241,22.1305,21598.0
2017-07-21 12:35:00,34.64,34.66,34.63,34.65,68893.0,22.1241,22.1369,22.1178,22.1305,68893.0
2017-07-21 12:40:00,34.66,34.67,34.65,34.66,15153.0,22.1369,22.1433,22.1305,22.1369,15153.0
2017-07-21 12:45:00,34.66,34.67,34.65,34.66,9756.0,22.1369,22.1433,22.1305,22.1369,9756.0
2017-07-21 12:50:00,34.66,34.67,34.65,34.65,17544.0,22.1369,22.1433,22.1305,22.1305,17544.0
2017-07-21 12:55:00,34.65,34.66,34.64,34.65,18335.0,22.1305,22.1369,22.1241,22.1305,18335.0
2017-07-21 13:00:00,34.65,34.68,34.65,34.67,14690.0,22.1305,22.1497,22.1305,22.1433,14690.0
2017-07-21 13:05:00,34.67,34.69,34.67,34.69,13982.0,22.1433,22.1561,22.1433,22.1561,13982.0
2017-07-21 13:10:00,34.68,34.7,34.68,34.69,23044.0,22.1497,22.1625,22.1497,22.1561,23044.0
2017-07-21 13:15:00,34.69,34.7,34.68,34.69,13448.0,22.1561,22.1625,22.1497,22.1561,13448.0
2017-07-21 13:20:00,34.69,34.72,34.69,34.72,26062.0,22.1561,22.1752,22.1561,22.1752,26062.0
2017-07-21 13:25:00,34.72,34.74,34.71,34.73,12542.0,22.1752,22.188,22.1689,22.1816,12542.0
2017-07-21 13:30:00,34.72,34.73,34.71,34.72,19253.0,22.1752,22.1816,22.1689,22.1752,19253.0
2017-07-21 13:35:00,34.72,34.74,34.71,34.73,7296.0,22.1752,22.188,22.1689,22.1816,7296.0
2017-07-21 13:40:00,34.73,34.74,34.73,34.74,31628.0,22.1816,22.188,22.1816,22.188,31628.0
2017-07-21 13:45:00,34.74,34.75,34.73,34.73,31962.0,22.188,22.1944,22.1816,22.1816,31962.0
2017-07-21 13:50:00,34.73,34.74,34.71,34.71,25541.0,22.1816,22.188,22.1689,22.1689,25541.0
2017-07-21 13:55:00,34.72,34.73,34.71,34.72,6474.0,22.1752,22.1816,22.1689,22.1752,6474.0
2017-07-21 14:00:00,34.72,34.74,34.71,34.71,20780.0,22.1752,22.188,22.1689,22.1689,20780.0
2017-07-21 14:05:00,34.72,34.74,34.71,34.73,12963.0,22.1752,22.188,22.1689,22.1816,12963.0
2017-07-21 14:10:00,34.72,34.74,34.71,34.72,15575.0,22.1752,22.188,22.1689,22.1752,15575.0
2017-07-21 14:15:00,34.72,34.75,34.71,34.74,16217.0,22.1752,22.1944,22.1689,22.188,16217.0
2017-07-21 14:20:00,34.74,34.76,34.73,34.73,19055.0,22.188,22.2008,22.1816,22.1816,19055.0
2017-07-21 14:25:00,34.74,34.75,34.73,34.73,11746.0,22.188,22.1944,22.1816,22.1816,11746.0
2017-07-21 14:30:00,34.74,34.75,34.73,34.73,8588.0,22.188,22.1944,22.1816,22.1816,8588.0
2017-07-21 14:35:00,34.74,34.74,34.72,34.73,13159.0,22.188,22.188,22.1752,22.1816,13159.0
2017-07-21 14:40:00,34.73,34.74,34.71,34.72,13865.0,22.1816,22.188,22.1689,22.1752,13865.0
2017-07-21 14:45:00,34.72,34.74,34.71,34.73,12589.0,22.1752,22.188,22.1689,22.1816,12589.0
2017-07-21 14:50:00,34.72,34.73,34.71,34.72,10957.0,22.1752,22.1816,22.1689,22.1752,10957.0
2017-07-21 14:55:00,34.71,34.72,34.71,34.72,9682.0,22.1689,22.1752,22.1689,22.1752,9682.0
2017-07-21 15:00:00,34.72,34.72,34.71,34.71,22320.0,22.1752,22.1752,22.1689,22.1689,22320.0
2017-07-21 15:05:00,34.71,34.71,34.68,34.7,77074.0,22.1689,22.1689,22.1497,22.1625,77074.0
2017-07-21 15:10:00,34.7,34.7,34.68,34.69,24464.0,22.1625,22.1625,22.1497,22.1561,24464.0
2017-07-21 15:15:00,34.68,34.69,34.67,34.68,16960.0,22.1497,22.1561,22.1433,22.1497,16960.0
2017-07-21 15:20:00,34.68,34.68,34.65,34.65,62214.0,22.1497,22.1497,22.1305,22.1305,62214.0
2017-07-21 15:25:00,34.66,34.67,34.64,34.66,41970.0,22.1369,22.1433,22.1241,22.1369,41970.0
2017-07-21 15:30:00,34.66,34.67,34.65,34.66,26951.0,22.1369,22.1433,22.1305,22.1369,26951.0
2017-07-21 15:35:00,34.65,34.66,34.64,34.65,83249.0,22.1305,22.1369,22.1241,22.1305,83249.0
2017-07-21 15:40:00,34.66,34.66,34.63,34.63,114380.0,22.1369,22.1369,22.1178,22.1178,114380.0
2017-07-21 15:45:00,34.64,34.67,34.63,34.66,61045.0,22.1241,22.1433,22.1178,22.1369,61045.0
2017-07-21 15:50:00,34.66,34.69,34.66,34.68,92156.0,22.1369,22.1561,22.1369,22.1497,92156.0
2017-07-21 15:55:00,34.69,34.69,34.66,34.68,144288.0,22.1561,22.1561,22.1369,22.1497,144288.0
2017-07-24 09:30:00,34.52,34.53,34.42,34.47,210845.0,22.0475,22.0539,21.9836,22.0156,210845.0
2017-07-24 09:35:00,34.47,34.47,34.42,34.47,149350.0,22.0156,22.0156,21.9836,22.0156,149350.0
2017-07-24 09:40:00,34.47,34.48,34.42,34.43,94815.0,22.0156,22.022,21.9836,21.99,94815.0
2017-07-24 09:45:00,34.44,34.46,34.41,34.42,101418.0,21.9964,22.0092,21.9772,21.9836,101418.0
2017-07-24 09:50:00,34.42,34.42,34.35,34.39,175945.0,21.9836,21.9836,21.9389,21.9645,175945.0
2017-07-24 09:55:00,34.4,34.41,34.36,34.37,64333.0,21.9709,21.9772,21.9453,21.9517,64333.0
2017-07-24 10:00:00,34.37,34.41,34.36,34.38,68878.0,21.9517,21.9772,21.9453,21.9581,68878.0
2017-07-24 10:05:00,34.38,34.39,34.37,34.39,46042.0,21.9581,21.9645,21.9517,21.9645,46042.0
2017-07-24 10:10:00,34.39,34.4,34.35,34.38,55083.0,21.9645,21.9709,21.9389,21.9581,55083.0
2017-07-24 10:15:00,34.39,34.42,34.38,34.41,62488.0,21.9645,21.9836,21.9581,21.9772,62488.0
2017-07-24 10:20:00,34.41,34.43,34.4,34.4,59469.0,21.9772,21.99,21.9709,21.9709,59469.0
2017-07-24 10:25:00,34.4,34.4,34.35,34.35,79251.0,21.9709,21.9709,21.9389,21.9389,79251.0
2017-07-24 10:30:00,34.35,34.36,34.3,34.3,151277.0,21.9389,21.9453,21.907,21.907,151277.0
2017-07-24 10:35:00,34.3,34.32,34.28,34.32,138435.0,21.907,21.9198,21.8942,21.9198,138435.0
2017-07-24 10:40:00,34.31,34.36,34.3,34.33,131359.0,21.9134,21.9453,21.907,21.9262,131359.0
2017-07-24 10:45:00,34.34,34.34,34.29,34.33,111772.0,21.9325,21.9325,21.9006,21.9262,111772.0
2017-07-24 10:50:00,34.33,34.33,34.28,34.29,96172.0,21.9262,21.9262,21.8942,21.9006,96172.0
2017-07-24 10:55:00,34.29,34.29,34.24,34.25,103958.0,21.9006,21.9006,21.8687,21.8751,103958.0
2017-07-24 11:00:00,34.26,34.29,34.25,34.28,84598.0,21.8814,21.9006,21.8751,21.8942,84598.0
2017-07-24 11:05:00,34.28,34.32,34.28,34.32,49975.0,21.8942,21.9198,21.8942,21.9198,49975.0
2017-07-24 11:10:00,34.32,34.32,34.29,34.29,40903.0,21.9198,21.9198,21.9006,21.9006,40903.0
2017-07-24 11:15:00,34.29,34.32,34.28,34.3,56844.0,21.9006,21.9198,21.8942,21.907,56844.0
2017-07-24 11:20:00,34.31,34.31,34.27,34.29,55512.0,21.9134,21.9134,21.8878,21.9006,55512.0
2017-07-24 11:25:00,34.3,34.31,34.26,34.27,70613.0,21.907,21.9134,21.8814,21.8878,70613.0
2017-07-24 11:30:00,34.27,34.37,34.27,34.37,112198.0,21.8878,21.9517,21.8878,21.9517,112198.0
2017-07-24 11:35:00,34.38,34.4,34.37,34.39,48124.0,21.9581,21.9709,21.9517,21.9645,48124.0
2017-07-24 11:40:00,34.4,34.42,34.37,34.38,47692.0,21.9709,21.9836,21.9517,21.9581,47692.0
2017-07-24 11:45:00,34.38,34.41,34.37,34.4,35028.0,21.9581,21.9772,21.9517,21.9709,35028.0
2017-07-24 11:50:00,34.4,34.41,34.38,34.39,29249.0,21.9709,21.9772,21.9581,21.9645,29249.0
2017-07-24 11:55:00,34.39,34.44,34.39,34.43,25279.0,21.9645,21.9964,21.9645,21.99,25279.0
2017-07-24 12:00:00,34.43,34.45,34.43,34.45,22902.0,21.99,22.0028,21.99,22.0028,22902.0
2017-07-24 12:05:00,34.44,34.45,34.43,34.43,12563.0,21.9964,22.0028,21.99,21.99,12563.0
2017-07-24 12:10:00,34.43,34.44,34.42,34.43,20115.0,21.99,21.9964,21.9836,21.99,20115.0
2017-07-24 12:15:00,34.43,34.43,34.42,34.42,13047.0,21.99,21.99,21.9836,21.9836,13047.0
2017-07-24 12:20:00,34.42,34.43,34.41,34.41,16555.0,21.9836,21.99,21.9772,21.9772,16555.0
2017-07-24 12:25:00,34.41,34.42,34.41,34.41,8798.0,21.9772,21.9836,21.9772,21.9772,8798.0
2017-07-24 12:30:00,34.42,34.43,34.4,34.42,36021.0,21.9836,21.99,21.9709,21.9836,36021.0
2017-07-24 12:35:00,34.43,34.43,34.42,34.42,9337.0,21.99,21.99,21.9836,21.9836,9337.0
2017-07-24 12:40:00,34.43,34.43,34.42,34.43,14493.0,21.99,21.99,21.9836,21.99,14493.0
2017-07-24 12:45:00,34.42,34.44,34.42,34.43,15070.0,21.9836,21.9964,21.9836,21.99,15070.0
2017-07-24 12:50:00,34.44,34.44,34.41,34.42,22095.0,21.9964,21.9964,21.9772,21.9836,22095.0
2017-07-24 12:55:00,34.43,34.43,34.42,34.42,3750.0,21.99,21.99,21.9836,21.9836,3750.0
2017-07-24 13:00:00,34.43,34.45,34.42,34.45,14790.0,21.99,22.0028,21.9836,22.0028,14790.0
2017-07-24 13:05:00,34.44,34.45,34.44,34.44,6477.0,21.9964,22.0028,21.9964,21.9964,6477.0
2017-07-24 13:10:00,34.45,34.46,34.44,34.45,26826.0,22.0028,22.0092,21.9964,22.0028,26826.0
2017-07-24 13:15:00,34.45,34.45,34.44,34.45,15644.0,22.0028,22.0028,21.9964,22.0028,15644.0
2017-07-24 13:20:00,34.45,34.45,34.43,34.43,15973.0,22.0028,22.0028,21.99,21.99,15973.0
2017-07-24 13:25:00,34.44,34.44,34.43,34.44,10982.0,21.9964,21.9964,21.99,21.9964,10982.0
2017-07-24 13:30:00,34.44,34.44,34.43,34.43,18171.0,21.9964,21.9964,21.99,21.99,18171.0
2017-07-24 13:35:00,34.44,34.44,34.43,34.44,5674.0,21.9964,21.9964,21.99,21.9964,5674.0
2017-07-24 13:40:00,34.44,34.44,34.43,34.44,13382.0,21.9964,21.9964,21.99,21.9964,13382.0
2017-07-24 13:45:00,34.44,34.44,34.43,34.44,14614.0,21.9964,21.9964,21.99,21.9964,14614.0
2017-07-24 13:50:00,34.44,34.45,34.43,34.43,43261.0,21.9964,22.0028,21.99,21.99,43261.0
2017-07-24 13:55:00,34.43,34.45,34.43,34.44,12749.0,21.99,22.0028,21.99,21.9964,12749.0
2017-07-24 14:00:00,34.44,34.45,34.44,34.45,16862.0,21.9964,22.0028,21.9964,22.0028,16862.0
2017-07-24 14:05:00,34.44,34.45,34.44,34.44,14103.0,21.9964,22.0028,21.9964,21.9964,14103.0
2017-07-24 14:10:00,34.44,34.45,34.44,34.44,14766.0,21.9964,22.0028,21.9964,21.9964,14766.0
2017-07-24 14:15:00,34.45,34.45,34.44,34.45,18366.0,22.0028,22.0028,21.9964,22.0028,18366.0
2017-07-24 14:20:00,34.45,34.46,34.44,34.45,47456.0,22.0028,22.0092,21.9964,22.0028,47456.0
2017-07-24 14:25:00,34.46,34.46,34.45,34.45,14630.0,22.0092,22.0092,22.0028,22.0028,14630.0
2017-07-24 14:30:00,34.45,34.47,34.45,34.46,53212.0,22.0028,22.0156,22.0028,22.0092,53212.0
2017-07-24 14:35:00,34.46,34.47,34.46,34.46,36120.0,22.0092,22.0156,22.0092,22.0092,36120.0
2017-07-24 14:40:00,34.46,34.47,34.46,34.47,18461.0,22.0092,22.0156,22.0092,22.0156,18461.0
2017-07-24 14:45:00,34.47,34.47,34.44,34.46,62779.0,22.0156,22.0156,21.9964,22.0092,62779.0
2017-07-24 14:50:00,34.46,34.48,34.46,34.48,24072.0,22.0092,22.022,22.0092,22.022,24072.0
2017-07-24 14:55:00,34.47,34.49,34.47,34.48,40424.0,22.0156,22.0283,22.0156,22.022,40424.0
2017-07-24 15:00:00,34.48,34.49,34.47,34.48,20652.0,22.022,22.0283,22.0156,22.022,20652.0
2017-07-24 15:05:00,34.47,34.48,34.45,34.46,40896.0,22.0156,22.022,22.0028,22.0092,40896.0
2017-07-24 15:10:00,34.45,34.46,34.44,34.44,31997.0,22.0028,22.0092,21.9964,21.9964,31997.0
2017-07-24 15:15:00,34.45,34.46,34.44,34.45,46178.0,22.0028,22.0092,21.9964,22.0028,46178.0
2017-07-24 15:20:00,34.45,34.47,34.45,34.47,15632.0,22.0028,22.0156,22.0028,22.0156,15632.0
2017-07-24 15:25:00,34.47,34.47,34.46,34.46,27470.0,22.0156,22.0156,22.0092,22.0092,27470.0
2017-07-24 15:30:00,34.47,34.47,34.44,34.44,48986.0,22.0156,22.0156,21.9964,21.9964,48986.0
2017-07-24 15:35:00,34.45,34.48,34.44,34.46,97457.0,22.0028,22.022,21.9964,22.0092,97457.0
2017-07-24 15:40:00,34.47,34.47,34.43,34.45,140105.0,22.0156,22.0156,21.99,22.0028,140105.0
2017-07-24 15:45:00,34.45,34.46,34.44,34.45,63467.0,22.0028,22.0092,21.9964,22.0028,63467.0
2017-07-24 15:50:00,34.46,34.48,34.45,34.45,156751.0,22.0092,22.022,22.0028,22.0028,156751.0
2017-07-24 15:55:00,34.45,34.48,34.45,34.46,194089.0,22.0028,22.022,22.0028,22.0092,194089.0
2017-07-25 09:30:00,34.99,35.02,34.94,35.01,246807.0,22.3477,22.3668,22.3158,22.3605,246807.0
2017-07-25 09:35:00,35.02,35.05,35.0,35.01,121242.0,22.3668,22.386,22.3541,22.3605,121242.0
2017-07-25 09:40:00,35.01,35.03,35.0,35.01,96572.0,22.3605,22.3732,22.3541,22.3605,96572.0
2017-07-25 09:45:00,35.01,35.07,35.0,35.05,247918.0,22.3605,22.3988,22.3541,22.386,247918.0
2017-07-25 09:50:00,35.05,35.06,35.02,35.02,64578.0,22.386,22.3924,22.3668,22.3668,64578.0
2017-07-25 09:55:00,35.02,35.03,35.0,35.01,59739.0,22.3668,22.3732,22.3541,22.3605,59739.0
2017-07-25 10:00:00,35.01,35.01,34.97,35.0,54953.0,22.3605,22.3605,22.3349,22.3541,54953.0
2017-07-25 10:05:00,34.99,35.0,34.94,34.95,47736.0,22.3477,22.3541,22.3158,22.3221,47736.0
2017-07-25 10:10:00,34.94,34.96,34.92,34.95,85135.0,22.3158,22.3285,22.303,22.3221,85135.0
2017-07-25 10:15:00,34.94,34.99,34.94,34.98,46947.0,22.3158,22.3477,22.3158,22.3413,46947.0
2017-07-25 10:20:00,34.98,34.99,34.97,34.99,32346.0,22.3413,22.3477,22.3349,22.3477,32346.0
2017-07-25 10:25:00,34.98,34.99,34.96,34.99,24970.0,22.3413,22.3477,22.3285,22.3477,24970.0
2017-07-25 10:30:00,34.99,35.02,34.99,35.0,54812.0,22.3477,22.3668,22.3477,22.3541,54812.0
2017-07-25 10:35:00,35.0,35.04,35.0,35.03,55936.0,22.3541,22.3796,22.3541,22.3732,55936.0
2017-07-25 10:40:00,35.02,35.03,35.0,35.0,33521.0,22.3668,22.3732,22.3541,22.3541,33521.0
2017-07-25 10:45:00,35.01,35.02,34.98,34.98,54802.0,22.3605,22.3668,22.3413,22.3413,54802.0
2017-07-25 10:50:00,34.99,35.0,34.97,34.99,22747.0,22.3477,22.3541,22.3349,22.3477,22747.0
2017-07-25 10:55:00,34.98,34.99,34.95,34.97,28318.0,22.3413,22.3477,22.3221,22.3349,28318.0
2017-07-25 11:00:00,34.96,34.98,34.91,34.91,35633.0,22.3285,22.3413,22.2966,22.2966,35633.0
2017-07-25 11:05:00,34.91,34.92,34.89,34.91,46595.0,22.2966,22.303,22.2838,22.2966,46595.0
2017-07-25 11:10:00,34.91,34.97,34.91,34.94,33406.0,22.2966,22.3349,22.2966,22.3158,33406.0
2017-07-25 11:15:00,34.93,34.99,34.93,34.97,24803.0,22.3094,22.3477,22.3094,22.3349,24803.0
2017-07-25 11:20:00,34.97,35.0,34.96,34.97,63317.0,22.3349,22.3541,22.3285,22.3349,63317.0
2017-07-25 11:25:00,34.97,34.99,34.95,34.97,49645.0,22.3349,22.3477,22.3221,22.3349,49645.0
2017-07-25 11:30:00,34.96,34.97,34.94,34.94,27080.0,22.3285,22.3349,22.3158,22.3158,27080.0
2017-07-25 11:35:00,34.94,34.96,34.93,34.95,26879.0,22.3158,22.3285,22.3094,22.3221,26879.0
2017-07-25 11:40:00,34.95,34.96,34.95,34.95,4539.0,22.3221,22.3285,22.3221,22.3221,4539.0
2017-07-25 11:45:00,34.96,34.96,34.94,34.95,15837.0,22.3285,22.3285,22.3158,22.3221,15837.0
2017-07-25 11:50:00,34.96,34.97,34.95,34.96,15363.0,22.3285,22.3349,22.3221,22.3285,15363.0
2017-07-25 11:55:00,34.95,34.97,34.94,34.96,16919.0,22.3221,22.3349,22.3158,22.3285,16919.0
2017-07-25 12:00:00,34.96,34.98,34.95,34.97,19714.0,22.3285,22.3413,22.3221,22.3349,19714.0
2017-07-25 12:05:00,34.96,34.97,34.94,34.95,17513.0,22.3285,22.3349,22.3158,22.3221,17513.0
2017-07-25 12:10:00,34.94,34.95,34.93,34.94,17201.0,22.3158,22.3221,22.3094,22.3158,17201.0
2017-07-25 12:15:00,34.94,34.94,34.91,34.93,18347.0,22.3158,22.3158,22.2966,22.3094,18347.0
2017-07-25 12:20:00,34.92,34.93,34.91,34.93,16137.0,22.303,22.3094,22.2966,22.3094,16137.0
2017-07-25 12:25:00,34.93,34.95,34.93,34.94,27509.0,22.3094,22.3221,22.3094,22.3158,27509.0
2017-07-25 12:30:00,34.93,34.96,34.93,34.95,35975.0,22.3094,22.3285,22.3094,22.3221,35975.0
2017-07-25 12:35:00,34.95,34.96,34.92,34.94,26641.0,22.3221,22.3285,22.303,22.3158,26641.0
2017-07-25 12:40:00,34.93,34.94,34.92,34.93,8395.0,22.3094,22.3158,22.303,22.3094,8395.0
2017-07-25 12:45:00,34.93,34.94,34.92,34.93,19011.0,22.3094,22.3158,22.303,22.3094,19011.0
2017-07-25 12:50:00,34.93,34.94,34.91,34.92,14600.0,22.3094,22.3158,22.2966,22.303,14600.0
2017-07-25 12:55:00,34.93,34.94,34.92,34.93,13702.0,22.3094,22.3158,22.303,22.3094,13702.0
2017-07-25 13:00:00,34.93,34.94,34.92,34.93,9188.0,22.3094,22.3158,22.303,22.3094,9188.0
2017-07-25 13:05:00,34.93,34.94,34.92,34.92,19526.0,22.3094,22.3158,22.303,22.303,19526.0
2017-07-25 13:10:00,34.92,34.92,34.9,34.9,12406.0,22.303,22.303,22.2902,22.2902,12406.0
2017-07-25 13:15:00,34.91,34.92,34.9,34.9,36930.0,22.2966,22.303,22.2902,22.2902,36930.0
2017-07-25 13:20:00,34.9,34.92,34.89,34.89,10317.0,22.2902,22.303,22.2838,22.2838,10317.0
2017-07-25 13:25:00,34.89,34.91,34.88,34.9,31996.0,22.2838,22.2966,22.2774,22.2902,31996.0
2017-07-25 13:30:00,34.9,34.9,34.89,34.89,37958.0,22.2902,22.2902,22.2838,22.2838,37958.0
2017-07-25 13:35:00,34.89,34.89,34.87,34.89,21316.0,22.2838,22.2838,22.271,22.2838,21316.0
2017-07-25 13:40:00,34.89,34.89,34.87,34.88,18589.0,22.2838,22.2838,22.271,22.2774,18589.0
2017-07-25 13:45:00,34.89,34.89,34.86,34.87,16078.0,22.2838,22.2838,22.2647,22.271,16078.0
2017-07-25 13:50:00,34.87,34.89,34.86,34.87,20325.0,22.271,22.2838,22.2647,22.271,20325.0
2017-07-25 13:55:00,34.86,34.88,34.85,34.85,20460.0,22.2647,22.2774,22.2583,22.2583,20460.0
2017-07-25 14:00:00,34.86,34.87,34.85,34.85,17185.0,22.2647,22.271,22.2583,22.2583,17185.0
2017-07-25 14:05:00,34.86,34.87,34.83,34.84,39221.0,22.2647,22.271,22.2455,22.2519,39221.0
2017-07-25 14:10:00,34.84,34.86,34.83,34.85,15551.0,22.2519,22.2647,22.2455,22.2583,15551.0
2017-07-25 14:15:00,34.86,34.88,34.85,34.87,29230.0,22.2647,22.2774,22.2583,22.271,29230.0
2017-07-25 14:20:00,34.88,34.88,34.85,34.86,20643.0,22.2774,22.2774,22.2583,22.2647,20643.0
2017-07-25 14:25:00,34.86,34.87,34.85,34.87,24512.0,22.2647,22.271,22.2583,22.271,24512.0
2017-07-25 14:30:00,34.88,34.91,34.87,34.89,31801.0,22.2774,22.2966,22.271,22.2838,31801.0
2017-07-25 14:35:00,34.89,34.91,34.89,34.9,19108.0,22.2838,22.2966,22.2838,22.2902,19108.0
2017-07-25 14:40:00,34.89,34.9,34.89,34.89,18168.0,22.2838,22.2902,22.2838,22.2838,18168.0
2017-07-25 14:45:00,34.9,34.91,34.88,34.88,15857.0,22.2902,22.2966,22.2774,22.2774,15857.0
2017-07-25 14:50:00,34.89,34.92,34.88,34.91,21689.0,22.2838,22.303,22.2774,22.2966,21689.0
2017-07-25 14:55:00,34.92,34.92,34.9,34.91,29752.0,22.303,22.303,22.2902,22.2966,29752.0
2017-07-25 15:00:00,34.92,34.94,34.91,34.94,21416.0,22.303,22.3158,22.2966,22.3158,21416.0
2017-07-25 15:05:00,34.94,34.94,34.91,34.91,17265.0,22.3158,22.3158,22.2966,22.2966,17265.0
2017-07-25 15:10:00,34.92,34.92,34.9,34.9,10661.0,22.303,22.303,22.2902,22.2902,10661.0
2017-07-25 15:15:00,34.9,34.93,34.9,34.93,24218.0,22.2902,22.3094,22.2902,22.3094,24218.0
2017-07-25 15:20:00,34.93,34.95,34.92,34.93,38452.0,22.3094,22.3221,22.303,22.3094,38452.0
2017-07-25 15:25:00,34.93,34.95,34.93,34.95,21091.0,22.3094,22.3221,22.3094,22.3221,21091.0
2017-07-25 15:30:00,34.95,34.95,34.93,34.93,23516.0,22.3221,22.3221,22.3094,22.3094,23516.0
2017-07-25 15:35:00,34.94,34.94,34.92,34.93,29085.0,22.3158,22.3158,22.303,22.3094,29085.0
2017-07-25 15:40:00,34.93,34.96,34.92,34.95,62829.0,22.3094,22.3285,22.303,22.3221,62829.0
2017-07-25 15:45:00,34.95,34.96,34.92,34.92,51080.0,22.3221,22.3285,22.303,22.303,51080.0
2017-07-25 15:50:00,34.93,34.93,34.9,34.9,56909.0,22.3094,22.3094,22.2902,22.2902,56909.0
2017-07-25 15:55:00,34.9,34.92,34.88,34.9,112666.0,22.2902,22.303,22.2774,22.2902,112666.0
2017-07-26 09:30:00,35.0,35.0,34.92,34.93,113197.0,22.3541,22.3541,22.303,22.3094,113197.0
2017-07-26 09:35:00,34.92,34.93,34.86,34.89,63027.0,22.303,22.3094,22.2647,22.2838,63027.0
2017-07-26 09:40:00,34.89,34.89,34.82,34.85,62284.0,22.2838,22.2838,22.2391,22.2583,62284.0
2017-07-26 09:45:00,34.84,34.91,34.83,34.88,38052.0,22.2519,22.2966,22.2455,22.2774,38052.0
2017-07-26 09:50:00,34.89,34.9,34.87,34.87,47349.0,22.2838,22.2902,22.271,22.271,47349.0
2017-07-26 09:55:00,34.87,34.91,34.87,34.88,39280.0,22.271,22.2966,22.271,22.2774,39280.0
2017-07-26 10:00:00,34.88,34.88,34.86,34.88,33743.0,22.2774,22.2774,22.2647,22.2774,33743.0
2017-07-26 10:05:00,34.88,34.9,34.86,34.89,25831.0,22.2774,22.2902,22.2647,22.2838,25831.0
2017-07-26 10:10:00,34.88,34.89,34.85,34.86,33740.0,22.2774,22.2838,22.2583,22.2647,33740.0
2017-07-26 10:15:00,34.87,34.87,34.84,34.84,36533.0,22.271,22.271,22.2519,22.2519,36533.0
2017-07-26 10:20:00,34.85,34.86,34.83,34.84,18194.0,22.2583,22.2647,22.2455,22.2519,18194.0
2017-07-26 10:25:00,34.85,34.85,34.8,34.82,34348.0,22.2583,22.2583,22.2263,22.2391,34348.0
2017-07-26 10:30:00,34.83,34.93,34.81,34.92,67700.0,22.2455,22.3094,22.2327,22.303,67700.0
2017-07-26 10:35:00,34.91,34.97,34.91,34.97,28575.0,22.2966,22.3349,22.2966,22.3349,28575.0
2017-07-26 10:40:00,34.97,34.99,34.96,34.96,43938.0,22.3349,22.3477,22.3285,22.3285,43938.0
2017-07-26 10:45:00,34.97,34.97,34.92,34.92,49773.0,22.3349,22.3349,22.303,22.303,49773.0
2017-07-26 10:50:00,34.93,34.93,34.82,34.87,82732.0,22.3094,22.3094,22.2391,22.271,82732.0
2017-07-26 10:55:00,34.87,34.89,34.84,34.86,20340.0,22.271,22.2838,22.2519,22.2647,20340.0
2017-07-26 11:00:00,34.87,34.87,34.84,34.85,23825.0,22.271,22.271,22.2519,22.2583,23825.0
2017-07-26 11:05:00,34.86,34.9,34.84,34.88,24414.0,22.2647,22.2902,22.2519,22.2774,24414.0
2017-07-26 11:10:00,34.88,34.9,34.87,34.89,24466.0,22.2774,22.2902,22.271,22.2838,24466.0
2017-07-26 11:15:00,34.88,34.92,34.87,34.92,18949.0,22.2774,22.303,22.271,22.303,18949.0
2017-07-26 11:20:00,34.92,34.94,34.91,34.91,27479.0,22.303,22.3158,22.2966,22.2966,27479.0
2017-07-26 11:25:00,34.91,34.92,34.9,34.91,24641.0,22.2966,22.303,22.2902,22.2966,24641.0
2017-07-26 11:30:00,34.91,34.91,34.86,34.88,80408.0,22.2966,22.2966,22.2647,22.2774,80408.0
2017-07-26 11:35:00,34.88,34.9,34.87,34.9,12997.0,22.2774,22.2902,22.271,22.2902,12997.0
2017-07-26 11:40:00,34.89,34.93,34.89,34.92,60951.0,22.2838,22.3094,22.2838,22.303,60951.0
2017-07-26 11:45:00,34.92,34.95,34.92,34.95,12281.0,22.303,22.3221,22.303,22.3221,12281.0
2017-07-26 11:50:00,34.94,34.95,34.94,34.95,34401.0,22.3158,22.3221,22.3158,22.3221,34401.0
2017-07-26 11:55:00,34.95,34.98,34.95,34.97,44109.0,22.3221,22.3413,22.3221,22.3349,44109.0
2017-07-26 12:00:00,34.97,34.98,34.96,34.97,13690.0,22.3349,22.3413,22.3285,22.3349,13690.0
2017-07-26 12:05:00,34.97,34.98,34.95,34.96,22497.0,22.3349,22.3413,22.3221,22.3285,22497.0
2017-07-26 12:10:00,34.96,34.97,34.93,34.94,12651.0,22.3285,22.3349,22.3094,22.3158,12651.0
2017-07-26 12:15:00,34.94,34.96,34.93,34.93,12334.0,22.3158,22.3285,22.3094,22.3094,12334.0
2017-07-26 12:20:00,34.93,34.94,34.92,34.93,9396.0,22.3094,22.3158,22.303,22.3094,9396.0
2017-07-26 12:25:00,34.94,34.94,34.92,34.94,9260.0,22.3158,22.3158,22.303,22.3158,9260.0
2017-07-26 12:30:00,34.94,34.95,34.93,34.94,16594.0,22.3158,22.3221,22.3094,22.3158,16594.0
2017-07-26 12:35:00,34.95,34.95,34.93,34.94,6524.0,22.3221,22.3221,22.3094,22.3158,6524.0
2017-07-26 12:40:00,34.95,34.96,34.94,34.95,21124.0,22.3221,22.3285,22.3158,22.3221,21124.0
2017-07-26 12:45:00,34.95,34.95,34.91,34.91,34123.0,22.3221,22.3221,22.2966,22.2966,34123.0
2017-07-26 12:50:00,34.91,34.92,34.9,34.91,9050.0,22.2966,22.303,22.2902,22.2966,9050.0
2017-07-26 12:55:00,34.91,34.92,34.89,34.9,12391.0,22.2966,22.303,22.2838,22.2902,12391.0
2017-07-26 13:00:00,34.91,34.91,34.89,34.91,4904.0,22.2966,22.2966,22.2838,22.2966,4904.0
2017-07-26 13:05:00,34.9,34.9,34.88,34.89,7497.0,22.2902,22.2902,22.2774,22.2838,7497.0
2017-07-26 13:10:00,34.9,34.9,34.86,34.87,9660.0,22.2902,22.2902,22.2647,22.271,9660.0
2017-07-26 13:15:00,34.87,34.88,34.86,34.87,4845.0,22.271,22.2774,22.2647,22.271,4845.0
2017-07-26 13:20:00,34.88,34.9,34.87,34.9,65880.0,22.2774,22.2902,22.271,22.2902,65880.0
2017-07-26 13:25:00,34.9,34.9,34.85,34.85,33912.0,22.2902,22.2902,22.2583,22.2583,33912.0
2017-07-26 13:30:00,34.86,34.86,34.83,34.83,44805.0,22.2647,22.2647,22.2455,22.2455,44805.0
2017-07-26 13:35:00,34.83,34.84,34.83,34.83,11569.0,22.2455,22.2519,22.2455,22.2455,11569.0
2017-07-26 13:40:00,34.84,34.84,34.82,34.82,45120.0,22.2519,22.2519,22.2391,22.2391,45120.0
2017-07-26 13:45:00,34.83,34.83,34.82,34.83,21933.0,22.2455,22.2455,22.2391,22.2455,21933.0
2017-07-26 13:50:00,34.82,34.83,34.81,34.82,15840.0,22.2391,22.2455,22.2327,22.2391,15840.0
2017-07-26 13:55:00,34.82,34.82,34.77,34.78,39461.0,22.2391,22.2391,22.2072,22.2136,39461.0
2017-07-26 14:00:00,34.79,34.83,34.78,34.82,31410.0,22.22,22.2455,22.2136,22.2391,31410.0
2017-07-26 14:05:00,34.83,34.89,34.82,34.89,39617.0,22.2455,22.2838,22.2391,22.2838,39617.0
2017-07-26 14:10:00,34.88,34.88,34.86,34.87,38037.0,22.2774,22.2774,22.2647,22.271,38037.0
2017-07-26 14:15:00,34.87,34.91,34.86,34.89,43764.0,22.271,22.2966,22.2647,22.2838,43764.0
2017-07-26 14:20:00,34.89,34.92,34.88,34.91,25689.0,22.2838,22.303,22.2774,22.2966,25689.0
2017-07-26 14:25:00,34.92,34.92,34.89,34.91,26447.0,22.303,22.303,22.2838,22.2966,26447.0
2017-07-26 14:30:00,34.92,34.93,34.89,34.9,28675.0,22.303,22.3094,22.2838,22.2902,28675.0
2017-07-26 14:35:00,34.9,34.91,34.88,34.9,23884.0,22.2902,22.2966,22.2774,22.2902,23884.0
2017-07-26 14:40:00,34.91,34.91,34.88,34.89,20956.0,22.2966,22.2966,22.2774,22.2838,20956.0
2017-07-26 14:45:00,34.89,34.89,34.86,34.86,72543.0,22.2838,22.2838,22.2647,22.2647,72543.0
2017-07-26 14:50:00,34.87,34.87,34.84,34.85,57037.0,22.271,22.271,22.2519,22.2583,57037.0
2017-07-26 14:55:00,34.85,34.86,34.84,34.85,17210.0,22.2583,22.2647,22.2519,22.2583,17210.0
2017-07-26 15:00:00,34.84,34.9,34.84,34.89,38037.0,22.2519,22.2902,22.2519,22.2838,38037.0
2017-07-26 15:05:00,34.9,34.93,34.89,34.92,42159.0,22.2902,22.3094,22.2838,22.303,42159.0
2017-07-26 15:10:00,34.92,34.93,34.9,34.91,13185.0,22.303,22.3094,22.2902,22.2966,13185.0
2017-07-26 15:15:00,34.92,34.94,34.91,34.92,42117.0,22.303,22.3158,22.2966,22.303,42117.0
2017-07-26 15:20:00,34.92,34.92,34.89,34.91,20427.0,22.303,22.303,22.2838,22.2966,20427.0
2017-07-26 15:25:00,34.91,34.91,34.89,34.91,39404.0,22.2966,22.2966,22.2838,22.2966,39404.0
2017-07-26 15:30:00,34.91,34.92,34.9,34.9,62432.0,22.2966,22.303,22.2902,22.2902,62432.0
2017-07-26 15:35:00,34.9,34.91,34.88,34.9,49946.0,22.2902,22.2966,22.2774,22.2902,49946.0
2017-07-26 15:40:00,34.89,34.9,34.88,34.89,51933.0,22.2838,22.2902,22.2774,22.2838,51933.0
2017-07-26 15:45:00,34.9,34.9,34.83,34.84,99240.0,22.2902,22.2902,22.2455,22.2519,99240.0
2017-07-26 15:50:00,34.83,34.85,34.82,34.84,79904.0,22.2455,22.2583,22.2391,22.2519,79904.0
2017-07-26 15:55:00,34.84,34.85,34.83,34.84,125545.0,22.2519,22.2583,22.2455,22.2519,125545.0
2017-07-27 09:30:00,35.06,35.07,34.99,35.03,158692.0,22.3924,22.3988,22.3477,22.3732,158692.0
2017-07-27 09:35:00,35.03,35.04,34.97,34.98,92789.0,22.3732,22.3796,22.3349,22.3413,92789.0
2017-07-27 09:40:00,34.99,35.0,34.93,34.94,52049.0,22.3477,22.3541,22.3094,22.3158,52049.0
2017-07-27 09:45:00,34.93,34.96,34.9,34.94,71304.0,22.3094,22.3285,22.2902,22.3158,71304.0
2017-07-27 09:50:00,34.94,34.95,34.88,34.9,51157.0,22.3158,22.3221,22.2774,22.2902,51157.0
2017-07-27 09:55:00,34.9,34.94,34.87,34.94,45988.0,22.2902,22.3158,22.271,22.3158,45988.0
2017-07-27 10:00:00,34.94,34.97,34.91,34.96,42681.0,22.3158,22.3349,22.2966,22.3285,42681.0
2017-07-27 10:05:00,34.97,34.99,34.95,34.99,30930.0,22.3349,22.3477,22.3221,22.3477,30930.0
2017-07-27 10:10:00,34.98,35.02,34.97,34.99,64667.0,22.3413,22.3668,22.3349,22.3477,64667.0
2017-07-27 10:15:00,34.99,35.0,34.97,34.97,28650.0,22.3477,22.3541,22.3349,22.3349,28650.0
2017-07-27 10:20:00,34.98,34.99,34.97,34.97,25177.0,22.3413,22.3477,22.3349,22.3349,25177.0
2017-07-27 10:25:00,34.96,34.98,34.95,34.97,13653.0,22.3285,22.3413,22.3221,22.3349,13653.0
2017-07-27 10:30:00,34.98,34.99,34.95,34.95,23489.0,22.3413,22.3477,22.3221,22.3221,23489.0
2017-07-27 10:35:00,34.95,34.98,34.95,34.95,32724.0,22.3221,22.3413,22.3221,22.3221,32724.0
2017-07-27 10:40:00,34.95,34.95,34.91,34.94,22343.0,22.3221,22.3221,22.2966,22.3158,22343.0
2017-07-27 10:45:00,34.94,34.96,34.93,34.95,11917.0,22.3158,22.3285,22.3094,22.3221,11917.0
2017-07-27 10:50:00,34.94,34.95,34.91,34.93,31206.0,22.3158,22.3221,22.2966,22.3094,31206.0
2017-07-27 10:55:00,34.93,34.95,34.92,34.94,24823.0,22.3094,22.3221,22.303,22.3158,24823.0
2017-07-27 11:00:00,34.94,34.95,34.91,34.92,25105.0,22.3158,22.3221,22.2966,22.303,25105.0
2017-07-27 11:05:00,34.91,34.94,34.9,34.92,30489.0,22.2966,22.3158,22.2902,22.303,30489.0
2017-07-27 11:10:00,34.93,34.95,34.92,34.93,24663.0,22.3094,22.3221,22.303,22.3094,24663.0
2017-07-27 11:15:00,34.93,34.94,34.87,34.87,45620.0,22.3094,22.3158,22.271,22.271,45620.0
2017-07-27 11:20:00,34.87,34.9,34.84,34.89,26144.0,22.271,22.2902,22.2519,22.2838,26144.0
2017-07-27 11:25:00,34.9,34.92,34.89,34.9,26435.0,22.2902,22.303,22.2838,22.2902,26435.0
2017-07-27 11:30:00,34.9,34.9,34.85,34.87,44871.0,22.2902,22.2902,22.2583,22.271,44871.0
2017-07-27 11:35:00,34.86,34.89,34.86,34.87,18710.0,22.2647,22.2838,22.2647,22.271,18710.0
2017-07-27 11:40:00,34.88,34.89,34.86,34.87,34964.0,22.2774,22.2838,22.2647,22.271,34964.0
2017-07-27 11:45:00,34.88,34.89,34.86,34.87,21716.0,22.2774,22.2838,22.2647,22.271,21716.0
2017-07-27 11:50:00,34.86,34.88,34.86,34.87,9427.0,22.2647,22.2774,22.2647,22.271,9427.0
2017-07-27 11:55:00,34.88,34.89,34.87,34.89,12263.0,22.2774,22.2838,22.271,22.2838,12263.0
2017-07-27 12:00:00,34.89,34.92,34.88,34.91,27524.0,22.2838,22.303,22.2774,22.2966,27524.0
2017-07-27 12:05:00,34.91,34.92,34.9,34.91,16790.0,22.2966,22.303,22.2902,22.2966,16790.0
2017-07-27 12:10:00,34.91,34.92,34.9,34.92,26809.0,22.2966,22.303,22.2902,22.303,26809.0
2017-07-27 12:15:00,34.92,34.94,34.92,34.93,30689.0,22.303,22.3158,22.303,22.3094,30689.0
2017-07-27 12:20:00,34.94,34.95,34.92,34.94,21175.0,22.3158,22.3221,22.303,22.3158,21175.0
2017-07-27 12:25:00,34.95,34.98,34.94,34.97,25179.0,22.3221,22.3413,22.3158,22.3349,25179.0
2017-07-27 12:30:00,34.98,34.99,34.96,34.97,41657.0,22.3413,22.3477,22.3285,22.3349,41657.0
2017-07-27 12:35:00,34.97,34.98,34.96,34.97,12038.0,22.3349,22.3413,22.3285,22.3349,12038.0
2017-07-27 12:40:00,34.98,34.98,34.96,34.97,23533.0,22.3413,22.3413,22.3285,22.3349,23533.0
2017-07-27 12:45:00,34.97,34.97,34.95,34.97,12136.0,22.3349,22.3349,22.3221,22.3349,12136.0
2017-07-27 12:50:00,34.97,34.98,34.95,34.95,16346.0,22.3349,22.3413,22.3221,22.3221,16346.0
2017-07-27 12:55:00,34.96,34.97,34.95,34.96,27116.0,22.3285,22.3349,22.3221,22.3285,27116.0
2017-07-27 13:00:00,34.95,34.97,34.95,34.96,40398.0,22.3221,22.3349,22.3221,22.3285,40398.0
2017-07-27 13:05:00,34.97,35.0,34.96,34.99,41782.0,22.3349,22.3541,22.3285,22.3477,41782.0
2017-07-27 13:10:00,34.98,35.01,34.98,35.0,27504.0,22.3413,22.3605,22.3413,22.3541,27504.0
2017-07-27 13:15:00,35.0,35.01,34.98,34.99,59006.0,22.3541,22.3605,22.3413,22.3477,59006.0
2017-07-27 13:20:00,34.99,35.0,34.97,34.98,36475.0,22.3477,22.3541,22.3349,22.3413,36475.0
2017-07-27 13:25:00,34.98,34.99,34.91,34.93,37517.0,22.3413,22.3477,22.2966,22.3094,37517.0
2017-07-27 13:30:00,34.93,34.94,34.91,34.92,19485.0,22.3094,22.3158,22.2966,22.303,19485.0
2017-07-27 13:35:00,34.91,34.91,34.88,34.88,34956.0,22.2966,22.2966,22.2774,22.2774,34956.0
2017-07-27 13:40:00,34.88,34.91,34.87,34.89,45195.0,22.2774,22.2966,22.271,22.2838,45195.0
2017-07-27 13:45:00,34.88,34.91,34.87,34.89,42475.0,22.2774,22.2966,22.271,22.2838,42475.0
2017-07-27 13:50:00,34.89,34.93,34.88,34.92,28539.0,22.2838,22.3094,22.2774,22.303,28539.0
2017-07-27 13:55:00,34.92,34.94,34.91,34.92,27770.0,22.303,22.3158,22.2966,22.303,27770.0
2017-07-27 14:00:00,34.92,34.96,34.91,34.95,24286.0,22.303,22.3285,22.2966,22.3221,24286.0
2017-07-27 14:05:00,34.95,35.0,34.95,34.98,33874.0,22.3221,22.3541,22.3221,22.3413,33874.0
2017-07-27 14:10:00,34.99,35.01,34.98,34.99,27601.0,22.3477,22.3605,22.3413,22.3477,27601.0
2017-07-27 14:15:00,34.98,35.01,34.97,35.0,23010.0,22.3413,22.3605,22.3349,22.3541,23010.0
2017-07-27 14:20:00,34.99,34.99,34.94,34.95,22739.0,22.3477,22.3477,22.3158,22.3221,22739.0
2017-07-27 14:25:00,34.95,34.98,34.94,34.98,28190.0,22.3221,22.3413,22.3158,22.3413,28190.0
2017-07-27 14:30:00,34.97,34.98,34.96,34.96,22486.0,22.3349,22.3413,22.3285,22.3285,22486.0
2017-07-27 14:35:00,34.95,34.97,34.95,34.96,26878.0,22.3221,22.3349,22.3221,22.3285,26878.0
2017-07-27 14:40:00,34.96,34.97,34.93,34.93,14074.0,22.3285,22.3349,22.3094,22.3094,14074.0
2017-07-27 14:45:00,34.93,34.94,34.91,34.93,16101.0,22.3094,22.3158,22.2966,22.3094,16101.0
2017-07-27 14:50:00,34.93,34.93,34.91,34.92,23604.0,22.3094,22.3094,22.2966,22.303,23604.0
2017-07-27 14:55:00,34.93,34.93,34.91,34.91,25747.0,22.3094,22.3094,22.2966,22.2966,25747.0
2017-07-27 15:00:00,34.91,34.92,34.89,34.9,18506.0,22.2966,22.303,22.2838,22.2902,18506.0
2017-07-27 15:05:00,34.89,34.9,34.89,34.89,14182.0,22.2838,22.2902,22.2838,22.2838,14182.0
2017-07-27 15:10:00,34.89,34.92,34.89,34.91,30687.0,22.2838,22.303,22.2838,22.2966,30687.0
2017-07-27 15:15:00,34.91,34.92,34.91,34.92,7394.0,22.2966,22.303,22.2966,22.303,7394.0
2017-07-27 15:20:00,34.92,34.96,34.91,34.95,48311.0,22.303,22.3285,22.2966,22.3221,48311.0
2017-07-27 15:25:00,34.94,34.97,34.93,34.96,44511.0,22.3158,22.3349,22.3094,22.3285,44511.0
2017-07-27 15:30:00,34.95,34.96,34.93,34.95,29308.0,22.3221,22.3285,22.3094,22.3221,29308.0
2017-07-27 15:35:00,34.95,34.99,34.95,34.97,48560.0,22.3221,22.3477,22.3221,22.3349,48560.0
2017-07-27 15:40:00,34.98,34.99,34.96,34.99,72199.0,22.3413,22.3477,22.3285,22.3477,72199.0
2017-07-27 15:45:00,34.99,35.0,34.98,35.0,42092.0,22.3477,22.3541,22.3413,22.3541,42092.0
2017-07-27 15:50:00,35.0,35.0,34.98,34.98,67152.0,22.3541,22.3541,22.3413,22.3413,67152.0
2017-07-27 15:55:00,34.98,35.0,34.96,34.99,161012.0,22.3413,22.3541,22.3285,22.3477,161012.0
2017-07-28 09:30:00,34.64,34.72,34.62,34.7,258021.0,22.1241,22.1752,22.1114,22.1625,258021.0
2017-07-28 09:35:00,34.7,34.85,34.7,34.84,114207.0,22.1625,22.2583,22.1625,22.2519,114207.0
2017-07-28 09:40:00,34.85,34.87,34.8,34.85,93568.0,22.2583,22.271,22.2263,22.2583,93568.0
2017-07-28 09:45:00,34.84,34.88,34.81,34.86,72786.0,22.2519,22.2774,22.2327,22.2647,72786.0
2017-07-28 09:50:00,34.86,34.89,34.81,34.86,77994.0,22.2647,22.2838,22.2327,22.2647,77994.0
2017-07-28 09:55:00,34.84,34.88,34.84,34.88,40412.0,22.2519,22.2774,22.2519,22.2774,40412.0
2017-07-28 10:00:00,34.87,34.91,34.85,34.89,37921.0,22.271,22.2966,22.2583,22.2838,37921.0
2017-07-28 10:05:00,34.88,34.92,34.87,34.9,38950.0,22.2774,22.303,22.271,22.2902,38950.0
2017-07-28 10:10:00,34.89,34.93,34.88,34.92,65685.0,22.2838,22.3094,22.2774,22.303,65685.0
2017-07-28 10:15:00,34.91,34.97,34.91,34.94,40780.0,22.2966,22.3349,22.2966,22.3158,40780.0
2017-07-28 10:20:00,34.94,34.98,34.93,34.97,72052.0,22.3158,22.3413,22.3094,22.3349,72052.0
2017-07-28 10:25:00,34.97,35.05,34.96,35.0,93740.0,22.3349,22.386,22.3285,22.3541,93740.0
2017-07-28 10:30:00,35.01,35.05,34.98,34.99,121094.0,22.3605,22.386,22.3413,22.3477,121094.0
2017-07-28 10:35:00,35.0,35.0,34.92,34.93,96156.0,22.3541,22.3541,22.303,22.3094,96156.0
2017-07-28 10:40:00,34.92,34.97,34.89,34.97,50304.0,22.303,22.3349,22.2838,22.3349,50304.0
2017-07-28 10:45:00,34.96,34.97,34.9,34.96,49918.0,22.3285,22.3349,22.2902,22.3285,49918.0
2017-07-28 10:50:00,34.96,34.97,34.91,34.92,48928.0,22.3285,22.3349,22.2966,22.303,48928.0
2017-07-28 10:55:00,34.93,34.94,34.89,34.92,59731.0,22.3094,22.3158,22.2838,22.303,59731.0
2017-07-28 11:00:00,34.92,34.96,34.91,34.93,21099.0,22.303,22.3285,22.2966,22.3094,21099.0
2017-07-28 11:05:00,34.93,34.96,34.89,34.89,61634.0,22.3094,22.3285,22.2838,22.2838,61634.0
2017-07-28 11:10:00,34.89,34.92,34.86,34.89,47637.0,22.2838,22.303,22.2647,22.2838,47637.0
2017-07-28 11:15:00,34.88,34.92,34.88,34.88,38396.0,22.2774,22.303,22.2774,22.2774,38396.0
2017-07-28 11:20:00,34.88,34.89,34.85,34.88,88213.0,22.2774,22.2838,22.2583,22.2774,88213.0
2017-07-28 11:25:00,34.89,34.95,34.89,34.92,138598.0,22.2838,22.3221,22.2838,22.303,138598.0
2017-07-28 11:30:00,34.92,34.94,34.89,34.91,119394.0,22.303,22.3158,22.2838,22.2966,119394.0
2017-07-28 11:35:00,34.92,34.95,34.9,34.94,56007.0,22.303,22.3221,22.2902,22.3158,56007.0
2017-07-28 11:40:00,34.94,34.94,34.9,34.93,31442.0,22.3158,22.3158,22.2902,22.3094,31442.0
2017-07-28 11:45:00,34.93,34.95,34.92,34.93,36742.0,22.3094,22.3221,22.303,22.3094,36742.0
2017-07-28 11:50:00,34.94,34.94,34.91,34.94,27288.0,22.3158,22.3158,22.2966,22.3158,27288.0
2017-07-28 11:55:00,34.94,34.94,34.91,34.94,31092.0,22.3158,22.3158,22.2966,22.3158,31092.0
2017-07-28 12:00:00,34.94,34.95,34.92,34.94,41570.0,22.3158,22.3221,22.303,22.3158,41570.0
2017-07-28 12:05:00,34.94,34.96,34.93,34.95,21933.0,22.3158,22.3285,22.3094,22.3221,21933.0
2017-07-28 12:10:00,34.94,34.97,34.94,34.97,32988.0,22.3158,22.3349,22.3158,22.3349,32988.0
2017-07-28 12:15:00,34.96,34.97,34.94,34.97,45408.0,22.3285,22.3349,22.3158,22.3349,45408.0
2017-07-28 12:20:00,34.97,34.98,34.95,34.98,35690.0,22.3349,22.3413,22.3221,22.3413,35690.0
2017-07-28 12:25:00,34.98,34.99,34.97,34.98,39415.0,22.3413,22.3477,22.3349,22.3413,39415.0
2017-07-28 12:30:00,34.98,34.99,34.96,34.98,31577.0,22.3413,22.3477,22.3285,22.3413,31577.0
2017-07-28 12:35:00,34.98,35.01,34.96,35.0,91897.0,22.3413,22.3605,22.3285,22.3541,91897.0
2017-07-28 12:40:00,35.01,35.06,35.0,35.05,147740.0,22.3605,22.3924,22.3541,22.386,147740.0
2017-07-28 12:45:00,35.05,35.07,35.03,35.04,87511.0,22.386,22.3988,22.3732,22.3796,87511.0
2017-07-28 12:50:00,35.04,35.07,35.03,35.06,67676.0,22.3796,22.3988,22.3732,22.3924,67676.0
2017-07-28 12:55:00,35.05,35.06,35.04,35.05,289443.0,22.386,22.3924,22.3796,22.386,289443.0
2017-07-28 13:00:00,35.05,35.06,35.03,35.05,54024.0,22.386,22.3924,22.3732,22.386,54024.0
2017-07-28 13:05:00,35.05,35.06,35.04,35.05,23737.0,22.386,22.3924,22.3796,22.386,23737.0
2017-07-28 13:10:00,35.05,35.05,35.03,35.03,55418.0,22.386,22.386,22.3732,22.3732,55418.0
2017-07-28 13:15:00,35.03,35.07,35.03,35.06,57792.0,22.3732,22.3988,22.3732,22.3924,57792.0
2017-07-28 13:20:00,35.06,35.08,35.06,35.07,69143.0,22.3924,22.4052,22.3924,22.3988,69143.0
2017-07-28 13:25:00,35.06,35.07,35.05,35.05,29197.0,22.3924,22.3988,22.386,22.386,29197.0
2017-07-28 13:30:00,35.05,35.11,35.05,35.11,125990.0,22.386,22.4243,22.386,22.4243,125990.0
2017-07-28 13:35:00,35.1,35.12,35.1,35.1,183347.0,22.4179,22.4307,22.4179,22.4179,183347.0
2017-07-28 13:40:00,35.1,35.11,35.07,35.08,59507.0,22.4179,22.4243,22.3988,22.4052,59507.0
2017-07-28 13:45:00,35.08,35.08,35.03,35.04,23613.0,22.4052,22.4052,22.3732,22.3796,23613.0
2017-07-28 13:50:00,35.04,35.05,35.01,35.02,23927.0,22.3796,22.386,22.3605,22.3668,23927.0
2017-07-28 13:55:00,35.02,35.03,35.01,35.02,14017.0,22.3668,22.3732,22.3605,22.3668,14017.0
2017-07-28 14:00:00,35.01,35.03,34.99,35.01,55782.0,22.3605,22.3732,22.3477,22.3605,55782.0
2017-07-28 14:05:00,35.02,35.05,35.02,35.04,26854.0,22.3668,22.386,22.3668,22.3796,26854.0
2017-07-28 14:10:00,35.05,35.06,35.03,35.05,38231.0,22.386,22.3924,22.3732,22.386,38231.0
2017-07-28 14:15:00,35.06,35.06,35.04,35.05,21879.0,22.3924,22.3924,22.3796,22.386,21879.0
2017-07-28 14:20:00,35.06,35.09,35.05,35.09,35776.0,22.3924,22.4116,22.386,22.4116,35776.0
2017-07-28 14:25:00,35.09,35.13,35.07,35.13,81179.0,22.4116,22.4371,22.3988,22.4371,81179.0
2017-07-28 14:30:00,35.12,35.13,35.1,35.11,37513.0,22.4307,22.4371,22.4179,22.4243,37513.0
2017-07-28 14:35:00,35.11,35.11,35.08,35.09,39539.0,22.4243,22.4243,22.4052,22.4116,39539.0
2017-07-28 14:40:00,35.09,35.1,35.07,35.09,48657.0,22.4116,22.4179,22.3988,22.4116,48657.0
2017-07-28 14:45:00,35.09,35.12,35.09,35.11,52684.0,22.4116,22.4307,22.4116,22.4243,52684.0
2017-07-28 14:50:00,35.12,35.14,35.12,35.13,38104.0,22.4307,22.4435,22.4307,22.4371,38104.0
2017-07-28 14:55:00,35.13,35.16,35.13,35.15,38607.0,22.4371,22.4563,22.4371,22.4499,38607.0
2017-07-28 15:00:00,35.15,35.16,35.14,35.14,47416.0,22.4499,22.4563,22.4435,22.4435,47416.0
2017-07-28 15:05:00,35.15,35.15,35.14,35.15,24944.0,22.4499,22.4499,22.4435,22.4499,24944.0
2017-07-28 15:10:00,35.14,35.17,35.14,35.15,57969.0,22.4435,22.4627,22.4435,22.4499,57969.0
2017-07-28 15:15:00,35.16,35.17,35.15,35.15,83944.0,22.4563,22.4627,22.4499,22.4499,83944.0
2017-07-28 15:20:00,35.16,35.16,35.13,35.14,52116.0,22.4563,22.4563,22.4371,22.4435,52116.0
2017-07-28 15:25:00,35.13,35.14,35.12,35.14,47903.0,22.4371,22.4435,22.4307,22.4435,47903.0
2017-07-28 15:30:00,35.14,35.14,35.12,35.13,53563.0,22.4435,22.4435,22.4307,22.4371,53563.0
2017-07-28 15:35:00,35.12,35.15,35.12,35.13,77254.0,22.4307,22.4499,22.4307,22.4371,77254.0
2017-07-28 15:40:00,35.14,35.16,35.13,35.16,42944.0,22.4435,22.4563,22.4371,22.4563,42944.0
2017-07-28 15:45:00,35.16,35.17,35.13,35.14,98593.0,22.4563,22.4627,22.4371,22.4435,98593.0
2017-07-28 15:50:00,35.14,35.15,35.13,35.15,75517.0,22.4435,22.4499,22.4371,22.4499,75517.0
2017-07-28 15:55:00,35.15,35.16,35.14,35.16,136940.0,22.4499,22.4563,22.4435,22.4563,136940.0
2017-07-31 09:30:00,35.34,35.35,35.29,35.31,288619.0,22.5712,22.5776,22.5393,22.5521,288619.0
2017-07-31 09:35:00,35.31,35.32,35.27,35.27,82024.0,22.5521,22.5585,22.5265,22.5265,82024.0
2017-07-31 09:40:00,35.26,35.27,35.2,35.23,98495.0,22.5201,22.5265,22.4818,22.501,98495.0
2017-07-31 09:45:00,35.23,35.28,35.23,35.26,101084.0,22.501,22.5329,22.501,22.5201,101084.0
2017-07-31 09:50:00,35.25,35.25,35.13,35.14,219634.0,22.5137,22.5137,22.4371,22.4435,219634.0
2017-07-31 09:55:00,35.14,35.16,35.1,35.14,183404.0,22.4435,22.4563,22.4179,22.4435,183404.0
2017-07-31 10:00:00,35.14,35.15,35.07,35.08,86752.0,22.4435,22.4499,22.3988,22.4052,86752.0
2017-07-31 10:05:00,35.08,35.16,35.07,35.15,59183.0,22.4052,22.4563,22.3988,22.4499,59183.0
2017-07-31 10:10:00,35.16,35.16,35.12,35.15,51271.0,22.4563,22.4563,22.4307,22.4499,51271.0
2017-07-31 10:15:00,35.15,35.15,35.11,35.13,64273.0,22.4499,22.4499,22.4243,22.4371,64273.0
2017-07-31 10:20:00,35.13,35.14,35.11,35.12,71763.0,22.4371,22.4435,22.4243,22.4307,71763.0
2017-07-31 10:25:00,35.13,35.13,35.08,35.11,67395.0,22.4371,22.4371,22.4052,22.4243,67395.0
2017-07-31 10:30:00,35.1,35.11,35.07,35.08,62011.0,22.4179,22.4243,22.3988,22.4052,62011.0
2017-07-31 10:35:00,35.08,35.12,35.07,35.12,20006.0,22.4052,22.4307,22.3988,22.4307,20006.0
2017-07-31 10:40:00,35.12,35.14,35.12,35.14,35363.0,22.4307,22.4435,22.4307,22.4435,35363.0
2017-07-31 10:45:00,35.13,35.13,35.11,35.12,42329.0,22.4371,22.4371,22.4243,22.4307,42329.0
2017-07-31 10:50:00,35.12,35.13,35.07,35.07,57135.0,22.4307,22.4371,22.3988,22.3988,57135.0
2017-07-31 10:55:00,35.08,35.13,35.06,35.12,44435.0,22.4052,22.4371,22.3924,22.4307,44435.0
2017-07-31 11:00:00,35.12,35.17,35.12,35.14,50027.0,22.4307,22.4627,22.4307,22.4435,50027.0
2017-07-31 11:05:00,35.15,35.17,35.12,35.14,40058.0,22.4499,22.4627,22.4307,22.4435,40058.0
2017-07-31 11:10:00,35.15,35.16,35.13,35.14,30656.0,22.4499,22.4563,22.4371,22.4435,30656.0
2017-07-31 11:15:00,35.14,35.16,35.12,35.13,64678.0,22.4435,22.4563,22.4307,22.4371,64678.0
2017-07-31 11:20:00,35.14,35.16,35.13,35.14,50750.0,22.4435,22.4563,22.4371,22.4435,50750.0
2017-07-31 11:25:00,35.14,35.18,35.12,35.16,73698.0,22.4435,22.469,22.4307,22.4563,73698.0
2017-07-31 11:30:00,35.16,35.27,35.16,35.21,391327.0,22.4563,22.5265,22.4563,22.4882,391327.0
2017-07-31 11:35:00,35.21,35.25,35.21,35.22,28215.0,22.4882,22.5137,22.4882,22.4946,28215.0
2017-07-31 11:40:00,35.23,35.23,35.2,35.2,58098.0,22.501,22.501,22.4818,22.4818,58098.0
2017-07-31 11:45:00,35.21,35.24,35.2,35.22,74149.0,22.4882,22.5074,22.4818,22.4946,74149.0
2017-07-31 11:50:00,35.23,35.23,35.2,35.22,31725.0,22.501,22.501,22.4818,22.4946,31725.0
2017-07-31 11:55:00,35.22,35.24,35.21,35.23,63067.0,22.4946,22.5074,22.4882,22.501,63067.0
2017-07-31 12:00:00,35.23,35.25,35.22,35.23,52321.0,22.501,22.5137,22.4946,22.501,52321.0
2017-07-31 12:05:00,35.23,35.27,35.23,35.25,37217.0,22.501,22.5265,22.501,22.5137,37217.0
2017-07-31 12:10:00,35.25,35.26,35.23,35.24,29197.0,22.5137,22.5201,22.501,22.5074,29197.0
2017-07-31 12:15:00,35.25,35.26,35.24,35.25,15109.0,22.5137,22.5201,22.5074,22.5137,15109.0
2017-07-31 12:20:00,35.26,35.26,35.23,35.23,11573.0,22.5201,22.5201,22.501,22.501,11573.0
2017-07-31 12:25:00,35.24,35.25,35.24,35.24,12998.0,22.5074,22.5137,22.5074,22.5074,12998.0
2017-07-31 12:30:00,35.24,35.26,35.24,35.26,23789.0,22.5074,22.5201,22.5074,22.5201,23789.0
2017-07-31 12:35:00,35.26,35.29,35.25,35.28,27097.0,22.5201,22.5393,22.5137,22.5329,27097.0
2017-07-31 12:40:00,35.29,35.29,35.27,35.29,26314.0,22.5393,22.5393,22.5265,22.5393,26314.0
2017-07-31 12:45:00,35.29,35.29,35.26,35.27,56280.0,22.5393,22.5393,22.5201,22.5265,56280.0
2017-07-31 12:50:00,35.27,35.29,35.27,35.28,31341.0,22.5265,22.5393,22.5265,22.5329,31341.0
2017-07-31 12:55:00,35.27,35.28,35.26,35.27,16368.0,22.5265,22.5329,22.5201,22.5265,16368.0
2017-07-31 13:00:00,35.27,35.29,35.26,35.27,42139.0,22.5265,22.5393,22.5201,22.5265,42139.0
2017-07-31 13:05:00,35.27,35.28,35.26,35.26,6990.0,22.5265,22.5329,22.5201,22.5201,6990.0
2017-07-31 13:10:00,35.26,35.28,35.23,35.24,101014.0,22.5201,22.5329,22.501,22.5074,101014.0
2017-07-31 13:15:00,35.24,35.26,35.23,35.24,54033.0,22.5074,22.5201,22.501,22.5074,54033.0
2017-07-31 13:20:00,35.25,35.27,35.23,35.26,24288.0,22.5137,22.5265,22.501,22.5201,24288.0
2017-07-31 13:25:00,35.27,35.28,35.26,35.27,12613.0,22.5265,22.5329,22.5201,22.5265,12613.0
2017-07-31 13:30:00,35.26,35.28,35.26,35.27,18107.0,22.5201,22.5329,22.5201,22.5265,18107.0
2017-07-31 13:35:00,35.27,35.3,35.27,35.29,43986.0,22.5265,22.5457,22.5265,22.5393,43986.0
2017-07-31 13:40:00,35.29,35.32,35.29,35.31,80055.0,22.5393,22.5585,22.5393,22.5521,80055.0
2017-07-31 13:45:00,35.31,35.32,35.3,35.3,41557.0,22.5521,22.5585,22.5457,22.5457,41557.0
2017-07-31 13:50:00,35.3,35.31,35.29,35.31,38292.0,22.5457,22.5521,22.5393,22.5521,38292.0
2017-07-31 13:55:00,35.3,35.31,35.27,35.28,53826.0,22.5457,22.5521,22.5265,22.5329,53826.0
2017-07-31 14:00:00,35.27,35.3,35.26,35.29,19123.0,22.5265,22.5457,22.5201,22.5393,19123.0
2017-07-31 14:05:00,35.29,35.32,35.29,35.31,38640.0,22.5393,22.5585,22.5393,22.5521,38640.0
2017-07-31 14:10:00,35.31,35.31,35.29,35.3,22156.0,22.5521,22.5521,22.5393,22.5457,22156.0
2017-07-31 14:15:00,35.3,35.3,35.27,35.28,28082.0,22.5457,22.5457,22.5265,22.5329,28082.0
2017-07-31 14:20:00,35.28,35.29,35.27,35.29,38341.0,22.5329,22.5393,22.5265,22.5393,38341.0
2017-07-31 14:25:00,35.28,35.33,35.28,35.32,59681.0,22.5329,22.5648,22.5329,22.5585,59681.0
2017-07-31 14:30:00,35.33,35.33,35.29,35.3,40164.0,22.5648,22.5648,22.5393,22.5457,40164.0
2017-07-31 14:35:00,35.31,35.31,35.28,35.3,20575.0,22.5521,22.5521,22.5329,22.5457,20575.0
2017-07-31 14:40:00,35.29,35.29,35.27,35.27,31683.0,22.5393,22.5393,22.5265,22.5265,31683.0
2017-07-31 14:45:00,35.27,35.29,35.27,35.28,33097.0,22.5265,22.5393,22.5265,22.5329,33097.0
2017-07-31 14:50:00,35.28,35.3,35.28,35.3,33673.0,22.5329,22.5457,22.5329,22.5457,33673.0
2017-07-31 14:55:00,35.3,35.3,35.28,35.29,14033.0,22.5457,22.5457,22.5329,22.5393,14033.0
2017-07-31 15:00:00,35.3,35.31,35.27,35.28,38358.0,22.5457,22.5521,22.5265,22.5329,38358.0
2017-07-31 15:05:00,35.27,35.28,35.26,35.27,26189.0,22.5265,22.5329,22.5201,22.5265,26189.0
2017-07-31 15:10:00,35.27,35.28,35.26,35.27,50652.0,22.5265,22.5329,22.5201,22.5265,50652.0
2017-07-31 15:15:00,35.27,35.28,35.24,35.24,81661.0,22.5265,22.5329,22.5074,22.5074,81661.0
2017-07-31 15:20:00,35.24,35.26,35.24,35.24,54207.0,22.5074,22.5201,22.5074,22.5074,54207.0
2017-07-31 15:25:00,35.24,35.25,35.23,35.23,51710.0,22.5074,22.5137,22.501,22.501,51710.0
2017-07-31 15:30:00,35.24,35.25,35.23,35.24,45149.0,22.5074,22.5137,22.501,22.5074,45149.0
2017-07-31 15:35:00,35.24,35.28,35.22,35.23,295598.0,22.5074,22.5329,22.4946,22.501,295598.0
2017-07-31 15:40:00,35.23,35.24,35.21,35.23,166111.0,22.501,22.5074,22.4882,22.501,166111.0
2017-07-31 15:45:00,35.23,35.23,35.21,35.22,111048.0,22.501,22.501,22.4882,22.4946,111048.0
2017-07-31 15:50:00,35.22,35.23,35.17,35.17,203165.0,22.4946,22.501,22.4627,22.4627,203165.0
2017-07-31 15:55:00,35.17,35.18,35.13,35.16,449106.0,22.4627,22.469,22.4371,22.4563,449106.0
2017-08-01 09:30:00,36.16,36.19,36.1,36.18,647841.0,23.095,23.1141,23.0566,23.1077,647841.0
2017-08-01 09:35:00,36.18,36.32,36.17,36.31,372703.0,23.1077,23.1971,23.1013,23.1908,372703.0
2017-08-01 09:40:00,36.31,36.38,36.29,36.31,229886.0,23.1908,23.2355,23.178,23.1908,229886.0
2017-08-01 09:45:00,36.32,36.36,36.29,36.34,281049.0,23.1971,23.2227,23.178,23.2099,281049.0
2017-08-01 09:50:00,36.34,36.43,36.32,36.36,387392.0,23.2099,23.2674,23.1971,23.2227,387392.0
2017-08-01 09:55:00,36.36,36.42,36.33,36.37,262921.0,23.2227,23.261,23.2035,23.2291,262921.0
2017-08-01 10:00:00,36.36,36.49,36.36,36.48,208670.0,23.2227,23.3057,23.2227,23.2993,208670.0
2017-08-01 10:05:00,36.49,36.52,36.47,36.51,241620.0,23.3057,23.3249,23.2929,23.3185,241620.0
2017-08-01 10:10:00,36.51,36.52,36.41,36.42,346243.0,23.3185,23.3249,23.2546,23.261,346243.0
2017-08-01 10:15:00,36.42,36.5,36.42,36.45,220826.0,23.261,23.3121,23.261,23.2802,220826.0
2017-08-01 10:20:00,36.45,36.46,36.4,36.45,176644.0,23.2802,23.2866,23.2482,23.2802,176644.0
2017-08-01 10:25:00,36.45,36.47,36.42,36.46,159051.0,23.2802,23.2929,23.261,23.2866,159051.0
2017-08-01 10:30:00,36.47,36.5,36.43,36.49,196443.0,23.2929,23.3121,23.2674,23.3057,196443.0
2017-08-01 10:35:00,36.5,36.51,36.45,36.46,147668.0,23.3121,23.3185,23.2802,23.2866,147668.0
2017-08-01 10:40:00,36.46,36.49,36.44,36.48,102037.0,23.2866,23.3057,23.2738,23.2993,102037.0
2017-08-01 10:45:00,36.48,36.5,36.44,36.47,148842.0,23.2993,23.3121,23.2738,23.2929,148842.0
2017-08-01 10:50:00,36.47,36.47,36.42,36.45,152098.0,23.2929,23.2929,23.261,23.2802,152098.0
2017-08-01 10:55:00,36.44,36.53,36.44,36.51,206683.0,23.2738,23.3313,23.2738,23.3185,206683.0
2017-08-01 11:00:00,36.5,36.54,36.48,36.49,163969.0,23.3121,23.3377,23.2993,23.3057,163969.0
2017-08-01 11:05:00,36.5,36.5,36.39,36.41,170434.0,23.3121,23.3121,23.2419,23.2546,170434.0
2017-08-01 11:10:00,36.41,36.41,36.3,36.34,204419.0,23.2546,23.2546,23.1844,23.2099,204419.0
2017-08-01 11:15:00,36.33,36.36,36.2,36.2,197333.0,23.2035,23.2227,23.1205,23.1205,197333.0
2017-08-01 11:20:00,36.2,36.27,36.18,36.26,100708.0,23.1205,23.1652,23.1077,23.1588,100708.0
2017-08-01 11:25:00,36.26,36.27,36.16,36.25,180327.0,23.1588,23.1652,23.095,23.1524,180327.0
2017-08-01 11:30:00,36.25,36.26,36.12,36.15,233890.0,23.1524,23.1588,23.0694,23.0886,233890.0
2017-08-01 11:35:00,36.15,36.21,36.12,36.12,71120.0,23.0886,23.1269,23.0694,23.0694,71120.0
2017-08-01 11:40:00,36.13,36.18,36.1,36.16,68752.0,23.0758,23.1077,23.0566,23.095,68752.0
2017-08-01 11:45:00,36.16,36.17,36.13,36.16,49166.0,23.095,23.1013,23.0758,23.095,49166.0
2017-08-01 11:50:00,36.16,36.2,36.15,36.18,106013.0,23.095,23.1205,23.0886,23.1077,106013.0
2017-08-01 11:55:00,36.17,36.2,36.17,36.19,37685.0,23.1013,23.1205,23.1013,23.1141,37685.0
2017-08-01 12:00:00,36.18,36.19,36.15,36.16,62363.0,23.1077,23.1141,23.0886,23.095,62363.0
2017-08-01 12:05:00,36.17,36.22,36.16,36.2,62295.0,23.1013,23.1333,23.095,23.1205,62295.0
2017-08-01 12:10:00,36.2,36.21,36.18,36.18,46304.0,23.1205,23.1269,23.1077,23.1077,46304.0
2017-08-01 12:15:00,36.19,36.19,36.16,36.17,68287.0,23.1141,23.1141,23.095,23.1013,68287.0
2017-08-01 12:20:00,36.17,36.18,36.14,36.17,53738.0,23.1013,23.1077,23.0822,23.1013,53738.0
2017-08-01 12:25:00,36.18,36.18,36.14,36.16,61129.0,23.1077,23.1077,23.0822,23.095,61129.0
2017-08-01 12:30:00,36.16,36.18,36.14,36.18,38675.0,23.095,23.1077,23.0822,23.1077,38675.0
2017-08-01 12:35:00,36.18,36.22,36.17,36.22,25716.0,23.1077,23.1333,23.1013,23.1333,25716.0
2017-08-01 12:40:00,36.22,36.24,36.21,36.23,44845.0,23.1333,23.146,23.1269,23.1397,44845.0
2017-08-01 12:45:00,36.22,36.23,36.17,36.19,68491.0,23.1333,23.1397,23.1013,23.1141,68491.0
2017-08-01 12:50:00,36.19,36.2,36.18,36.2,22923.0,23.1141,23.1205,23.1077,23.1205,22923.0
2017-08-01 12:55:00,36.2,36.23,36.18,36.23,33732.0,23.1205,23.1397,23.1077,23.1397,33732.0
2017-08-01 13:00:00,36.23,36.25,36.21,36.24,23149.0,23.1397,23.1524,23.1269,23.146,23149.0
2017-08-01 13:05:00,36.25,36.27,36.23,36.26,35596.0,23.1524,23.1652,23.1397,23.1588,35596.0
2017-08-01 13:10:00,36.26,36.26,36.22,36.23,19476.0,23.1588,23.1588,23.1333,23.1397,19476.0
2017-08-01 13:15:00,36.23,36.25,36.22,36.23,22924.0,23.1397,23.1524,23.1333,23.1397,22924.0
2017-08-01 13:20:00,36.24,36.24,36.23,36.23,14591.0,23.146,23.146,23.1397,23.1397,14591.0
2017-08-01 13:25:00,36.23,36.25,36.21,36.25,43200.0,23.1397,23.1524,23.1269,23.1524,43200.0
2017-08-01 13:30:00,36.25,36.25,36.19,36.21,54886.0,23.1524,23.1524,23.1141,23.1269,54886.0
2017-08-01 13:35:00,36.21,36.22,36.2,36.22,24127.0,23.1269,23.1333,23.1205,23.1333,24127.0
2017-08-01 13:40:00,36.22,36.24,36.21,36.21,39446.0,23.1333,23.146,23.1269,23.1269,39446.0
2017-08-01 13:45:00,36.22,36.23,36.19,36.22,54457.0,23.1333,23.1397,23.1141,23.1333,54457.0
2017-08-01 13:50:00,36.23,36.23,36.21,36.22,52890.0,23.1397,23.1397,23.1269,23.1333,52890.0
2017-08-01 13:55:00,36.23,36.24,36.22,36.23,15437.0,23.1397,23.146,23.1333,23.1397,15437.0
2017-08-01 14:00:00,36.24,36.25,36.23,36.25,18228.0,23.146,23.1524,23.1397,23.1524,18228.0
2017-08-01 14:05:00,36.25,36.25,36.22,36.25,64785.0,23.1524,23.1524,23.1333,23.1524,64785.0
2017-08-01 14:10:00,36.25,36.28,36.24,36.28,48190.0,23.1524,23.1716,23.146,23.1716,48190.0
2017-08-01 14:15:00,36.27,36.3,36.27,36.3,22342.0,23.1652,23.1844,23.1652,23.1844,22342.0
2017-08-01 14:20:00,36.3,36.33,36.29,36.32,64679.0,23.1844,23.2035,23.178,23.1971,64679.0
2017-08-01 14:25:00,36.31,36.33,36.3,36.31,40057.0,23.1908,23.2035,23.1844,23.1908,40057.0
2017-08-01 14:30:00,36.31,36.32,36.29,36.29,30728.0,23.1908,23.1971,23.178,23.178,30728.0
2017-08-01 14:35:00,36.3,36.3,36.29,36.3,34367.0,23.1844,23.1844,23.178,23.1844,34367.0
2017-08-01 14:40:00,36.3,36.3,36.29,36.3,21106.0,23.1844,23.1844,23.178,23.1844,21106.0
2017-08-01 14:45:00,36.3,36.3,36.22,36.28,164766.0,23.1844,23.1844,23.1333,23.1716,164766.0
2017-08-01 14:50:00,36.28,36.29,36.25,36.26,35847.0,23.1716,23.178,23.1524,23.1588,35847.0
2017-08-01 14:55:00,36.26,36.29,36.24,36.25,49318.0,23.1588,23.178,23.146,23.1524,49318.0
2017-08-01 15:00:00,36.25,36.26,36.24,36.26,46415.0,23.1524,23.1588,23.146,23.1588,46415.0
2017-08-01 15:05:00,36.26,36.26,36.23,36.26,41098.0,23.1588,23.1588,23.1397,23.1588,41098.0
2017-08-01 15:10:00,36.25,36.26,36.24,36.25,52226.0,23.1524,23.1588,23.146,23.1524,52226.0
2017-08-01 15:15:00,36.25,36.28,36.24,36.28,38570.0,23.1524,23.1716,23.146,23.1716,38570.0
2017-08-01 15:20:00,36.28,36.3,36.27,36.29,19831.0,23.1716,23.1844,23.1652,23.178,19831.0
2017-08-01 15:25:00,36.29,36.29,36.26,36.26,60168.0,23.178,23.178,23.1588,23.1588,60168.0
2017-08-01 15:30:00,36.27,36.27,36.23,36.23,65868.0,23.1652,23.1652,23.1397,23.1397,65868.0
2017-08-01 15:35:00,36.23,36.24,36.21,36.22,111206.0,23.1397,23.146,23.1269,23.1333,111206.0
2017-08-01 15:40:00,36.21,36.24,36.2,36.24,168141.0,23.1269,23.146,23.1205,23.146,168141.0
2017-08-01 15:45:00,36.23,36.24,36.23,36.23,146021.0,23.1397,23.146,23.1397,23.1397,146021.0
2017-08-01 15:50:00,36.23,36.26,36.22,36.26,286693.0,23.1397,23.1588,23.1333,23.1588,286693.0
2017-08-01 15:55:00,36.26,36.27,36.25,36.27,291016.0,23.1588,23.1652,23.1524,23.1652,291016.0
2017-08-02 09:30:00,36.17,36.21,36.14,36.16,331863.0,23.1013,23.1269,23.0822,23.095,331863.0
2017-08-02 09:35:00,36.16,36.28,36.16,36.27,135427.0,23.095,23.1716,23.095,23.1652,135427.0
2017-08-02 09:40:00,36.27,36.31,36.26,36.3,137561.0,23.1652,23.1908,23.1588,23.1844,137561.0
2017-08-02 09:45:00,36.3,36.31,36.23,36.23,63240.0,23.1844,23.1908,23.1397,23.1397,63240.0
2017-08-02 09:50:00,36.23,36.29,36.23,36.25,84061.0,23.1397,23.178,23.1397,23.1524,84061.0
2017-08-02 09:55:00,36.26,36.29,36.25,36.28,48328.0,23.1588,23.178,23.1524,23.1716,48328.0
2017-08-02 10:00:00,36.29,36.31,36.25,36.26,76455.0,23.178,23.1908,23.1524,23.1588,76455.0
2017-08-02 10:05:00,36.26,36.31,36.25,36.3,69234.0,23.1588,23.1908,23.1524,23.1844,69234.0
2017-08-02 10:10:00,36.3,36.32,36.29,36.31,63051.0,23.1844,23.1971,23.178,23.1908,63051.0
2017-08-02 10:15:00,36.32,36.32,36.28,36.29,47978.0,23.1971,23.1971,23.1716,23.178,47978.0
2017-08-02 10:20:00,36.29,36.3,36.22,36.23,68732.0,23.178,23.1844,23.1333,23.1397,68732.0
2017-08-02 10:25:00,36.22,36.25,36.21,36.25,58614.0,23.1333,23.1524,23.1269,23.1524,58614.0
2017-08-02 10:30:00,36.25,36.33,36.2,36.22,131963.0,23.1524,23.2035,23.1205,23.1333,131963.0
2017-08-02 10:35:00,36.23,36.28,36.22,36.28,44567.0,23.1397,23.1716,23.1333,23.1716,44567.0
2017-08-02 10:40:00,36.28,36.29,36.23,36.25,70836.0,23.1716,23.178,23.1397,23.1524,70836.0
2017-08-02 10:45:00,36.24,36.27,36.21,36.25,55089.0,23.146,23.1652,23.1269,23.1524,55089.0
2017-08-02 10:50:00,36.26,36.29,36.24,36.25,30846.0,23.1588,23.178,23.146,23.1524,30846.0
2017-08-02 10:55:00,36.25,36.29,36.23,36.26,55608.0,23.1524,23.178,23.1397,23.1588,55608.0
2017-08-02 11:00:00,36.27,36.34,36.25,36.33,69886.0,23.1652,23.2099,23.1524,23.2035,69886.0
2017-08-02 11:05:00,36.32,36.47,36.31,36.47,158366.0,23.1971,23.2929,23.1908,23.2929,158366.0
2017-08-02 11:10:00,36.47,36.48,36.4,36.41,49630.0,23.2929,23.2993,23.2482,23.2546,49630.0
2017-08-02 11:15:00,36.41,36.46,36.41,36.43,34619.0,23.2546,23.2866,23.2546,23.2674,34619.0
2017-08-02 11:20:00,36.44,36.48,36.44,36.45,53432.0,23.2738,23.2993,23.2738,23.2802,53432.0
2017-08-02 11:25:00,36.45,36.49,36.44,36.48,31798.0,23.2802,23.3057,23.2738,23.2993,31798.0
2017-08-02 11:30:00,36.48,36.49,36.45,36.47,67425.0,23.2993,23.3057,23.2802,23.2929,67425.0
2017-08-02 11:35:00,36.47,36.48,36.45,36.46,36341.0,23.2929,23.2993,23.2802,23.2866,36341.0
2017-08-02 11:40:00,36.46,36.47,36.43,36.45,39539.0,23.2866,23.2929,23.2674,23.2802,39539.0
2017-08-02 11:45:00,36.45,36.46,36.42,36.44,47354.0,23.2802,23.2866,23.261,23.2738,47354.0
2017-08-02 11:50:00,36.44,36.45,36.41,36.41,61939.0,23.2738,23.2802,23.2546,23.2546,61939.0
2017-08-02 11:55:00,36.41,36.43,36.4,36.4,29583.0,23.2546,23.2674,23.2482,23.2482,29583.0
2017-08-02 12:00:00,36.4,36.44,36.4,36.43,48627.0,23.2482,23.2738,23.2482,23.2674,48627.0
2017-08-02 12:05:00,36.42,36.44,36.41,36.44,16811.0,23.261,23.2738,23.2546,23.2738,16811.0
2017-08-02 12:10:00,36.44,36.44,36.42,36.42,10621.0,23.2738,23.2738,23.261,23.261,10621.0
2017-08-02 12:15:00,36.43,36.44,36.41,36.41,21540.0,23.2674,23.2738,23.2546,23.2546,21540.0
2017-08-02 12:20:00,36.42,36.44,36.41,36.42,21830.0,23.261,23.2738,23.2546,23.261,21830.0
2017-08-02 12:25:00,36.43,36.43,36.4,36.4,37491.0,23.2674,23.2674,23.2482,23.2482,37491.0
2017-08-02 12:30:00,36.41,36.42,36.4,36.42,10210.0,23.2546,23.261,23.2482,23.261,10210.0
2017-08-02 12:35:00,36.41,36.42,36.4,36.4,20881.0,23.2546,23.261,23.2482,23.2482,20881.0
2017-08-02 12:40:00,36.41,36.41,36.39,36.4,16451.0,23.2546,23.2546,23.2419,23.2482,16451.0
2017-08-02 12:45:00,36.4,36.42,36.39,36.42,22771.0,23.2482,23.261,23.2419,23.261,22771.0
2017-08-02 12:50:00,36.41,36.45,36.41,36.43,36614.0,23.2546,23.2802,23.2546,23.2674,36614.0
2017-08-02 12:55:00,36.43,36.47,36.43,36.47,27266.0,23.2674,23.2929,23.2674,23.2929,27266.0
2017-08-02 13:00:00,36.46,36.49,36.46,36.48,49657.0,23.2866,23.3057,23.2866,23.2993,49657.0
2017-08-02 13:05:00,36.49,36.54,36.48,36.53,93456.0,23.3057,23.3377,23.2993,23.3313,93456.0
2017-08-02 13:10:00,36.54,36.56,36.52,36.56,36493.0,23.3377,23.3504,23.3249,23.3504,36493.0
2017-08-02 13:15:00,36.56,36.58,36.54,36.55,40370.0,23.3504,23.3632,23.3377,23.344,40370.0
2017-08-02 13:20:00,36.55,36.57,36.54,36.55,29983.0,23.344,23.3568,23.3377,23.344,29983.0
2017-08-02 13:25:00,36.54,36.55,36.51,36.53,20532.0,23.3377,23.344,23.3185,23.3313,20532.0
2017-08-02 13:30:00,36.53,36.54,36.5,36.51,11903.0,23.3313,23.3377,23.3121,23.3185,11903.0
2017-08-02 13:35:00,36.51,36.51,36.49,36.5,17142.0,23.3185,23.3185,23.3057,23.3121,17142.0
2017-08-02 13:40:00,36.49,36.51,36.49,36.5,20036.0,23.3057,23.3185,23.3057,23.3121,20036.0
2017-08-02 13:45:00,36.5,36.51,36.49,36.5,16546.0,23.3121,23.3185,23.3057,23.3121,16546.0
2017-08-02 13:50:00,36.49,36.51,36.49,36.51,17820.0,23.3057,23.3185,23.3057,23.3185,17820.0
2017-08-02 13:55:00,36.5,36.51,36.49,36.51,22094.0,23.3121,23.3185,23.3057,23.3185,22094.0
2017-08-02 14:00:00,36.51,36.51,36.48,36.49,26126.0,23.3185,23.3185,23.2993,23.3057,26126.0
2017-08-02 14:05:00,36.5,36.51,36.48,36.5,19846.0,23.3121,23.3185,23.2993,23.3121,19846.0
2017-08-02 14:10:00,36.5,36.51,36.49,36.49,21246.0,23.3121,23.3185,23.3057,23.3057,21246.0
2017-08-02 14:15:00,36.49,36.51,36.48,36.5,17288.0,23.3057,23.3185,23.2993,23.3121,17288.0
2017-08-02 14:20:00,36.5,36.53,36.49,36.51,27021.0,23.3121,23.3313,23.3057,23.3185,27021.0
2017-08-02 14:25:00,36.52,36.53,36.5,36.5,46198.0,23.3249,23.3313,23.3121,23.3121,46198.0
2017-08-02 14:30:00,36.5,36.54,36.49,36.54,22278.0,23.3121,23.3377,23.3057,23.3377,22278.0
2017-08-02 14:35:00,36.54,36.54,36.51,36.52,23860.0,23.3377,23.3377,23.3185,23.3249,23860.0
2017-08-02 14:40:00,36.52,36.52,36.5,36.51,68374.0,23.3249,23.3249,23.3121,23.3185,68374.0
2017-08-02 14:45:00,36.5,36.5,36.48,36.5,23680.0,23.3121,23.3121,23.2993,23.3121,23680.0
2017-08-02 14:50:00,36.5,36.52,36.48,36.51,83472.0,23.3121,23.3249,23.2993,23.3185,83472.0
2017-08-02 14:55:00,36.51,36.53,36.5,36.52,19151.0,23.3185,23.3313,23.3121,23.3249,19151.0
2017-08-02 15:00:00,36.52,36.53,36.5,36.51,23806.0,23.3249,23.3313,23.3121,23.3185,23806.0
2017-08-02 15:05:00,36.51,36.52,36.46,36.46,80435.0,23.3185,23.3249,23.2866,23.2866,80435.0
2017-08-02 15:10:00,36.46,36.47,36.43,36.44,36286.0,23.2866,23.2929,23.2674,23.2738,36286.0
2017-08-02 15:15:00,36.43,36.44,36.4,36.4,46971.0,23.2674,23.2738,23.2482,23.2482,46971.0
2017-08-02 15:20:00,36.4,36.44,36.39,36.43,53130.0,23.2482,23.2738,23.2419,23.2674,53130.0
2017-08-02 15:25:00,36.44,36.44,36.42,36.43,23073.0,23.2738,23.2738,23.261,23.2674,23073.0
2017-08-02 15:30:00,36.42,36.43,36.41,36.41,34925.0,23.261,23.2674,23.2546,23.2546,34925.0
2017-08-02 15:35:00,36.42,36.42,36.39,36.4,42061.0,23.261,23.261,23.2419,23.2482,42061.0
2017-08-02 15:40:00,36.39,36.42,36.39,36.42,70069.0,23.2419,23.261,23.2419,23.261,70069.0
2017-08-02 15:45:00,36.42,36.44,36.41,36.42,72220.0,23.261,23.2738,23.2546,23.261,72220.0
2017-08-02 15:50:00,36.43,36.43,36.4,36.41,99027.0,23.2674,23.2674,23.2482,23.2546,99027.0
2017-08-02 15:55:00,36.41,36.41,36.4,36.4,165285.0,23.2546,23.2546,23.2482,23.2482,165285.0
2017-08-03 09:30:00,36.24,36.28,36.2,36.21,145357.0,23.146,23.1716,23.1205,23.1269,145357.0
2017-08-03 09:35:00,36.21,36.22,36.18,36.2,91462.0,23.1269,23.1333,23.1077,23.1205,91462.0
2017-08-03 09:40:00,36.2,36.21,36.17,36.19,79197.0,23.1205,23.1269,23.1013,23.1141,79197.0
2017-08-03 09:45:00,36.2,36.22,36.19,36.2,80886.0,23.1205,23.1333,23.1141,23.1205,80886.0
2017-08-03 09:50:00,36.2,36.22,36.18,36.21,79494.0,23.1205,23.1333,23.1077,23.1269,79494.0
2017-08-03 09:55:00,36.21,36.22,36.17,36.17,101719.0,23.1269,23.1333,23.1013,23.1013,101719.0
2017-08-03 10:00:00,36.17,36.21,36.15,36.2,82833.0,23.1013,23.1269,23.0886,23.1205,82833.0
2017-08-03 10:05:00,36.2,36.24,36.19,36.23,49489.0,23.1205,23.146,23.1141,23.1397,49489.0
2017-08-03 10:10:00,36.24,36.26,36.21,36.21,30403.0,23.146,23.1588,23.1269,23.1269,30403.0
2017-08-03 10:15:00,36.21,36.24,36.2,36.23,37920.0,23.1269,23.146,23.1205,23.1397,37920.0
2017-08-03 10:20:00,36.24,36.24,36.16,36.16,60275.0,23.146,23.146,23.095,23.095,60275.0
2017-08-03 10:25:00,36.17,36.21,36.16,36.16,88914.0,23.1013,23.1269,23.095,23.095,88914.0
2017-08-03 10:30:00,36.17,36.21,36.17,36.18,38554.0,23.1013,23.1269,23.1013,23.1077,38554.0
2017-08-03 10:35:00,36.18,36.23,36.17,36.18,76544.0,23.1077,23.1397,23.1013,23.1077,76544.0
2017-08-03 10:40:00,36.19,36.24,36.16,36.23,44033.0,23.1141,23.146,23.095,23.1397,44033.0
2017-08-03 10:45:00,36.23,36.26,36.22,36.24,57133.0,23.1397,23.1588,23.1333,23.146,57133.0
2017-08-03 10:50:00,36.23,36.26,36.23,36.23,44491.0,23.1397,23.1588,23.1397,23.1397,44491.0
2017-08-03 10:55:00,36.23,36.26,36.21,36.26,128912.0,23.1397,23.1588,23.1269,23.1588,128912.0
2017-08-03 11:00:00,36.26,36.3,36.26,36.29,31635.0,23.1588,23.1844,23.1588,23.178,31635.0
2017-08-03 11:05:00,36.3,36.3,36.27,36.3,30404.0,23.1844,23.1844,23.1652,23.1844,30404.0
2017-08-03 11:10:00,36.3,36.33,36.29,36.33,53511.0,23.1844,23.2035,23.178,23.2035,53511.0
2017-08-03 11:15:00,36.33,36.35,36.32,36.33,48721.0,23.2035,23.2163,23.1971,23.2035,48721.0
2017-08-03 11:20:00,36.33,36.35,36.29,36.3,55753.0,23.2035,23.2163,23.178,23.1844,55753.0
2017-08-03 11:25:00,36.3,36.38,36.29,36.37,54468.0,23.1844,23.2355,23.178,23.2291,54468.0
2017-08-03 11:30:00,36.37,36.4,36.33,36.34,116246.0,23.2291,23.2482,23.2035,23.2099,116246.0
2017-08-03 11:35:00,36.34,36.37,36.34,36.36,45033.0,23.2099,23.2291,23.2099,23.2227,45033.0
2017-08-03 11:40:00,36.36,36.38,36.36,36.37,23900.0,23.2227,23.2355,23.2227,23.2291,23900.0
2017-08-03 11:45:00,36.37,36.37,36.34,36.34,29813.0,23.2291,23.2291,23.2099,23.2099,29813.0
2017-08-03 11:50:00,36.34,36.35,36.31,36.32,28065.0,23.2099,23.2163,23.1908,23.1971,28065.0
2017-08-03 11:55:00,36.32,36.33,36.28,36.29,19466.0,23.1971,23.2035,23.1716,23.178,19466.0
2017-08-03 12:00:00,36.29,36.31,36.28,36.3,16285.0,23.178,23.1908,23.1716,23.1844,16285.0
2017-08-03 12:05:00,36.29,36.31,36.29,36.3,9281.0,23.178,23.1908,23.178,23.1844,9281.0
2017-08-03 12:10:00,36.3,36.31,36.23,36.25,48834.0,23.1844,23.1908,23.1397,23.1524,48834.0
2017-08-03 12:15:00,36.24,36.26,36.24,36.25,12302.0,23.146,23.1588,23.146,23.1524,12302.0
2017-08-03 12:20:00,36.25,36.25,36.22,36.22,14984.0,23.1524,23.1524,23.1333,23.1333,14984.0
2017-08-03 12:25:00,36.23,36.24,36.2,36.21,24212.0,23.1397,23.146,23.1205,23.1269,24212.0
2017-08-03 12:30:00,36.22,36.23,36.21,36.23,10071.0,23.1333,23.1397,23.1269,23.1397,10071.0
2017-08-03 12:35:00,36.23,36.24,36.22,36.23,26074.0,23.1397,23.146,23.1333,23.1397,26074.0
2017-08-03 12:40:00,36.22,36.23,36.21,36.22,49761.0,23.1333,23.1397,23.1269,23.1333,49761.0
2017-08-03 12:45:00,36.21,36.22,36.19,36.2,14915.0,23.1269,23.1333,23.1141,23.1205,14915.0
2017-08-03 12:50:00,36.21,36.21,36.19,36.2,14586.0,23.1269,23.1269,23.1141,23.1205,14586.0
2017-08-03 12:55:00,36.2,36.21,36.19,36.2,15938.0,23.1205,23.1269,23.1141,23.1205,15938.0
2017-08-03 13:00:00,36.21,36.24,36.21,36.24,14870.0,23.1269,23.146,23.1269,23.146,14870.0
2017-08-03 13:05:00,36.23,36.25,36.22,36.23,12555.0,23.1397,23.1524,23.1333,23.1397,12555.0
2017-08-03 13:10:00,36.23,36.25,36.22,36.23,16955.0,23.1397,23.1524,23.1333,23.1397,16955.0
2017-08-03 13:15:00,36.23,36.24,36.22,36.23,20739.0,23.1397,23.146,23.1333,23.1397,20739.0
2017-08-03 13:20:00,36.23,36.25,36.22,36.24,34419.0,23.1397,23.1524,23.1333,23.146,34419.0
2017-08-03 13:25:00,36.25,36.25,36.22,36.24,26888.0,23.1524,23.1524,23.1333,23.146,26888.0
2017-08-03 13:30:00,36.24,36.24,36.21,36.22,33504.0,23.146,23.146,23.1269,23.1333,33504.0
2017-08-03 13:35:00,36.22,36.25,36.21,36.23,34764.0,23.1333,23.1524,23.1269,23.1397,34764.0
2017-08-03 13:40:00,36.23,36.24,36.21,36.21,22554.0,23.1397,23.146,23.1269,23.1269,22554.0
2017-08-03 13:45:00,36.22,36.22,36.19,36.19,24955.0,23.1333,23.1333,23.1141,23.1141,24955.0
2017-08-03 13:50:00,36.2,36.21,36.19,36.2,24987.0,23.1205,23.1269,23.1141,23.1205,24987.0
2017-08-03 13:55:00,36.2,36.21,36.19,36.21,8848.0,23.1205,23.1269,23.1141,23.1269,8848.0
2017-08-03 14:00:00,36.2,36.21,36.18,36.19,53618.0,23.1205,23.1269,23.1077,23.1141,53618.0
2017-08-03 14:05:00,36.19,36.19,36.16,36.16,19916.0,23.1141,23.1141,23.095,23.095,19916.0
2017-08-03 14:10:00,36.16,36.2,36.16,36.19,63870.0,23.095,23.1205,23.095,23.1141,63870.0
2017-08-03 14:15:00,36.18,36.2,36.17,36.2,32299.0,23.1077,23.1205,23.1013,23.1205,32299.0
2017-08-03 14:20:00,36.19,36.2,36.18,36.18,20676.0,23.1141,23.1205,23.1077,23.1077,20676.0
2017-08-03 14:25:00,36.18,36.18,36.15,36.15,41735.0,23.1077,23.1077,23.0886,23.0886,41735.0
2017-08-03 14:30:00,36.16,36.16,36.14,36.16,43165.0,23.095,23.095,23.0822,23.095,43165.0
2017-08-03 14:35:00,36.15,36.16,36.13,36.13,45584.0,23.0886,23.095,23.0758,23.0758,45584.0
2017-08-03 14:40:00,36.14,36.14,36.13,36.14,25363.0,23.0822,23.0822,23.0758,23.0822,25363.0
2017-08-03 14:45:00,36.14,36.15,36.13,36.15,35691.0,23.0822,23.0886,23.0758,23.0886,35691.0
2017-08-03 14:50:00,36.15,36.16,36.12,36.13,45287.0,23.0886,23.095,23.0694,23.0758,45287.0
2017-08-03 14:55:00,36.13,36.14,36.12,36.14,17121.0,23.0758,23.0822,23.0694,23.0822,17121.0
2017-08-03 15:00:00,36.13,36.17,36.13,36.17,60247.0,23.0758,23.1013,23.0758,23.1013,60247.0
2017-08-03 15:05:00,36.17,36.19,36.16,36.19,63934.0,23.1013,23.1141,23.095,23.1141,63934.0
2017-08-03 15:10:00,36.19,36.2,36.17,36.18,50512.0,23.1141,23.1205,23.1013,23.1077,50512.0
2017-08-03 15:15:00,36.19,36.19,36.15,36.16,47241.0,23.1141,23.1141,23.0886,23.095,47241.0
2017-08-03 15:20:00,36.16,36.17,36.15,36.17,33916.0,23.095,23.1013,23.0886,23.1013,33916.0
2017-08-03 15:25:00,36.17,36.18,36.16,36.16,41617.0,23.1013,23.1077,23.095,23.095,41617.0
2017-08-03 15:30:00,36.16,36.17,36.11,36.13,104105.0,23.095,23.1013,23.063,23.0758,104105.0
2017-08-03 15:35:00,36.13,36.17,36.12,36.16,58379.0,23.0758,23.1013,23.0694,23.095,58379.0
2017-08-03 15:40:00,36.16,36.16,36.14,36.15,55806.0,23.095,23.095,23.0822,23.0886,55806.0
2017-08-03 15:45:00,36.15,36.17,36.14,36.15,93026.0,23.0886,23.1013,23.0822,23.0886,93026.0
2017-08-03 15:50:00,36.15,36.16,36.14,36.16,79681.0,23.0886,23.095,23.0822,23.095,79681.0
2017-08-03 15:55:00,36.16,36.16,36.13,36.14,236860.0,23.095,23.095,23.0758,23.0822,236860.0
2017-08-04 09:30:00,36.24,36.27,36.23,36.24,110749.0,23.146,23.1652,23.1397,23.146,110749.0
2017-08-04 09:35:00,36.24,36.32,36.23,36.3,73103.0,23.146,23.1971,23.1397,23.1844,73103.0
2017-08-04 09:40:00,36.3,36.38,36.29,36.35,60134.0,23.1844,23.2355,23.178,23.2163,60134.0
2017-08-04 09:45:00,36.35,36.35,36.27,36.29,42128.0,23.2163,23.2163,23.1652,23.178,42128.0
2017-08-04 09:50:00,36.29,36.34,36.28,36.32,79284.0,23.178,23.2099,23.1716,23.1971,79284.0
2017-08-04 09:55:00,36.31,36.35,36.29,36.3,62855.0,23.1908,23.2163,23.178,23.1844,62855.0
2017-08-04 10:00:00,36.3,36.3,36.26,36.28,34613.0,23.1844,23.1844,23.1588,23.1716,34613.0
2017-08-04 10:05:00,36.27,36.27,36.24,36.25,27229.0,23.1652,23.1652,23.146,23.1524,27229.0
2017-08-04 10:10:00,36.24,36.25,36.22,36.24,44477.0,23.146,23.1524,23.1333,23.146,44477.0
2017-08-04 10:15:00,36.23,36.28,36.21,36.27,64850.0,23.1397,23.1716,23.1269,23.1652,64850.0
2017-08-04 10:20:00,36.27,36.3,36.25,36.26,47521.0,23.1652,23.1844,23.1524,23.1588,47521.0
2017-08-04 10:25:00,36.26,36.32,36.26,36.29,34548.0,23.1588,23.1971,23.1588,23.178,34548.0
2017-08-04 10:30:00,36.28,36.37,36.28,36.34,79338.0,23.1716,23.2291,23.1716,23.2099,79338.0
2017-08-04 10:35:00,36.34,36.34,36.29,36.3,45633.0,23.2099,23.2099,23.178,23.1844,45633.0
2017-08-04 10:40:00,36.3,36.33,36.29,36.32,41278.0,23.1844,23.2035,23.178,23.1971,41278.0
2017-08-04 10:45:00,36.33,36.34,36.31,36.33,46151.0,23.2035,23.2099,23.1908,23.2035,46151.0
2017-08-04 10:50:00,36.32,36.32,36.27,36.28,30860.0,23.1971,23.1971,23.1652,23.1716,30860.0
2017-08-04 10:55:00,36.28,36.31,36.28,36.3,34167.0,23.1716,23.1908,23.1716,23.1844,34167.0
2017-08-04 11:00:00,36.3,36.32,36.3,36.32,40847.0,23.1844,23.1971,23.1844,23.1971,40847.0
2017-08-04 11:05:00,36.32,36.35,36.31,36.34,24784.0,23.1971,23.2163,23.1908,23.2099,24784.0
2017-08-04 11:10:00,36.34,36.36,36.33,36.33,31337.0,23.2099,23.2227,23.2035,23.2035,31337.0
2017-08-04 11:15:00,36.34,36.35,36.32,36.34,30984.0,23.2099,23.2163,23.1971,23.2099,30984.0
2017-08-04 11:20:00,36.35,36.36,36.3,36.31,73454.0,23.2163,23.2227,23.1844,23.1908,73454.0
2017-08-04 11:25:00,36.3,36.34,36.29,36.31,34009.0,23.1844,23.2099,23.178,23.1908,34009.0
2017-08-04 11:30:00,36.32,36.33,36.24,36.26,144198.0,23.1971,23.2035,23.146,23.1588,144198.0
2017-08-04 11:35:00,36.25,36.29,36.23,36.28,21480.0,23.1524,23.178,23.1397,23.1716,21480.0
2017-08-04 11:40:00,36.28,36.32,36.28,36.31,24654.0,23.1716,23.1971,23.1716,23.1908,24654.0
2017-08-04 11:45:00,36.31,36.34,36.31,36.34,36121.0,23.1908,23.2099,23.1908,23.2099,36121.0
2017-08-04 11:50:00,36.34,36.38,36.32,36.37,118497.0,23.2099,23.2355,23.1971,23.2291,118497.0
2017-08-04 11:55:00,36.38,36.39,36.37,36.38,36297.0,23.2355,23.2419,23.2291,23.2355,36297.0
2017-08-04 12:00:00,36.38,36.4,36.34,36.34,40559.0,23.2355,23.2482,23.2099,23.2099,40559.0
2017-08-04 12:05:00,36.34,36.34,36.32,36.33,66769.0,23.2099,23.2099,23.1971,23.2035,66769.0
2017-08-04 12:10:00,36.33,36.35,36.33,36.34,17307.0,23.2035,23.2163,23.2035,23.2099,17307.0
2017-08-04 12:15:00,36.35,36.35,36.33,36.34,11639.0,23.2163,23.2163,23.2035,23.2099,11639.0
2017-08-04 12:20:00,36.34,36.39,36.34,36.38,34926.0,23.2099,23.2419,23.2099,23.2355,34926.0
2017-08-04 12:25:00,36.38,36.4,36.38,36.39,18359.0,23.2355,23.2482,23.2355,23.2419,18359.0
2017-08-04 12:30:00,36.4,36.4,36.36,36.38,42745.0,23.2482,23.2482,23.2227,23.2355,42745.0
2017-08-04 12:35:00,36.38,36.4,36.36,36.4,15999.0,23.2355,23.2482,23.2227,23.2482,15999.0
2017-08-04 12:40:00,36.4,36.4,36.36,36.37,11696.0,23.2482,23.2482,23.2227,23.2291,11696.0
2017-08-04 12:45:00,36.38,36.38,36.35,36.35,26655.0,23.2355,23.2355,23.2163,23.2163,26655.0
2017-08-04 12:50:00,36.35,36.38,36.35,36.38,16628.0,23.2163,23.2355,23.2163,23.2355,16628.0
2017-08-04 12:55:00,36.38,36.38,36.37,36.38,10228.0,23.2355,23.2355,23.2291,23.2355,10228.0
2017-08-04 13:00:00,36.38,36.38,36.36,36.36,44879.0,23.2355,23.2355,23.2227,23.2227,44879.0
2017-08-04 13:05:00,36.37,36.37,36.34,36.37,57823.0,23.2291,23.2291,23.2099,23.2291,57823.0
2017-08-04 13:10:00,36.37,36.38,36.37,36.38,5590.0,23.2291,23.2355,23.2291,23.2355,5590.0
2017-08-04 13:15:00,36.38,36.39,36.37,36.38,18987.0,23.2355,23.2419,23.2291,23.2355,18987.0
2017-08-04 13:20:00,36.38,36.41,36.37,36.4,30636.0,23.2355,23.2546,23.2291,23.2482,30636.0
2017-08-04 13:25:00,36.4,36.4,36.38,36.39,18139.0,23.2482,23.2482,23.2355,23.2419,18139.0
2017-08-04 13:30:00,36.39,36.39,36.37,36.38,12993.0,23.2419,23.2419,23.2291,23.2355,12993.0
2017-08-04 13:35:00,36.38,36.39,36.37,36.38,24838.0,23.2355,23.2419,23.2291,23.2355,24838.0
2017-08-04 13:40:00,36.38,36.39,36.37,36.39,14181.0,23.2355,23.2419,23.2291,23.2419,14181.0
2017-08-04 13:45:00,36.39,36.4,36.38,36.38,13125.0,23.2419,23.2482,23.2355,23.2355,13125.0
2017-08-04 13:50:00,36.38,36.39,36.37,36.39,27568.0,23.2355,23.2419,23.2291,23.2419,27568.0
2017-08-04 13:55:00,36.38,36.39,36.38,36.38,11266.0,23.2355,23.2419,23.2355,23.2355,11266.0
2017-08-04 14:00:00,36.39,36.39,36.38,36.39,6307.0,23.2419,23.2419,23.2355,23.2419,6307.0
2017-08-04 14:05:00,36.39,36.39,36.36,36.38,20608.0,23.2419,23.2419,23.2227,23.2355,20608.0
2017-08-04 14:10:00,36.37,36.38,36.37,36.38,21203.0,23.2291,23.2355,23.2291,23.2355,21203.0
2017-08-04 14:15:00,36.37,36.38,36.36,36.37,20182.0,23.2291,23.2355,23.2227,23.2291,20182.0
2017-08-04 14:20:00,36.37,36.38,36.36,36.37,21428.0,23.2291,23.2355,23.2227,23.2291,21428.0
2017-08-04 14:25:00,36.37,36.38,36.36,36.37,27043.0,23.2291,23.2355,23.2227,23.2291,27043.0
2017-08-04 14:30:00,36.37,36.39,36.37,36.37,21417.0,23.2291,23.2419,23.2291,23.2291,21417.0
2017-08-04 14:35:00,36.37,36.38,36.36,36.37,12021.0,23.2291,23.2355,23.2227,23.2291,12021.0
2017-08-04 14:40:00,36.37,36.37,36.36,36.37,9691.0,23.2291,23.2291,23.2227,23.2291,9691.0
2017-08-04 14:45:00,36.37,36.37,36.36,36.37,17669.0,23.2291,23.2291,23.2227,23.2291,17669.0
2017-08-04 14:50:00,36.37,36.38,36.36,36.37,38895.0,23.2291,23.2355,23.2227,23.2291,38895.0
2017-08-04 14:55:00,36.37,36.4,36.36,36.38,46264.0,23.2291,23.2482,23.2227,23.2355,46264.0
2017-08-04 15:00:00,36.37,36.39,36.37,36.39,15201.0,23.2291,23.2419,23.2291,23.2419,15201.0
2017-08-04 15:05:00,36.39,36.39,36.37,36.37,16258.0,23.2419,23.2419,23.2291,23.2291,16258.0
2017-08-04 15:10:00,36.38,36.38,36.36,36.36,28417.0,23.2355,23.2355,23.2227,23.2227,28417.0
2017-08-04 15:15:00,36.36,36.38,36.36,36.38,18852.0,23.2227,23.2355,23.2227,23.2355,18852.0
2017-08-04 15:20:00,36.38,36.38,36.37,36.38,19891.0,23.2355,23.2355,23.2291,23.2355,19891.0
2017-08-04 15:25:00,36.38,36.38,36.36,36.37,24173.0,23.2355,23.2355,23.2227,23.2291,24173.0
2017-08-04 15:30:00,36.36,36.37,36.33,36.33,62136.0,23.2227,23.2291,23.2035,23.2035,62136.0
2017-08-04 15:35:00,36.34,36.34,36.33,36.34,30898.0,23.2099,23.2099,23.2035,23.2099,30898.0
2017-08-04 15:40:00,36.34,36.34,36.31,36.34,99729.0,23.2099,23.2099,23.1908,23.2099,99729.0
2017-08-04 15:45:00,36.34,36.35,36.32,36.33,69767.0,23.2099,23.2163,23.1971,23.2035,69767.0
2017-08-04 15:50:00,36.33,36.33,36.32,36.33,69989.0,23.2035,23.2035,23.1971,23.2035,69989.0
2017-08-04 15:55:00,36.33,36.36,36.32,36.33,167188.0,23.2035,23.2227,23.1971,23.2035,167188.0
2017-08-07 09:30:00,36.4,36.42,36.35,36.41,189192.0,23.2482,23.261,23.2163,23.2546,189192.0
2017-08-07 09:35:00,36.41,36.5,36.38,36.5,223411.0,23.2546,23.3121,23.2355,23.3121,223411.0
2017-08-07 09:40:00,36.49,36.52,36.44,36.48,144437.0,23.3057,23.3249,23.2738,23.2993,144437.0
2017-08-07 09:45:00,36.47,36.52,36.46,36.5,74904.0,23.2929,23.3249,23.2866,23.3121,74904.0
2017-08-07 09:50:00,36.51,36.54,36.5,36.53,214357.0,23.3185,23.3377,23.3121,23.3313,214357.0
2017-08-07 09:55:00,36.54,36.59,36.54,36.57,68902.0,23.3377,23.3696,23.3377,23.3568,68902.0
2017-08-07 10:00:00,36.58,36.63,36.57,36.61,67636.0,23.3632,23.3951,23.3568,23.3824,67636.0
2017-08-07 10:05:00,36.61,36.62,36.58,36.59,64098.0,23.3824,23.3887,23.3632,23.3696,64098.0
2017-08-07 10:10:00,36.59,36.62,36.58,36.62,153116.0,23.3696,23.3887,23.3632,23.3887,153116.0
2017-08-07 10:15:00,36.62,36.68,36.61,36.68,350725.0,23.3887,23.4271,23.3824,23.4271,350725.0
2017-08-07 10:20:00,36.68,36.7,36.66,36.7,101194.0,23.4271,23.4398,23.4143,23.4398,101194.0
2017-08-07 10:25:00,36.69,36.69,36.67,36.68,48033.0,23.4335,23.4335,23.4207,23.4271,48033.0
2017-08-07 10:30:00,36.67,36.68,36.61,36.61,82522.0,23.4207,23.4271,23.3824,23.3824,82522.0
2017-08-07 10:35:00,36.62,36.66,36.61,36.66,42470.0,23.3887,23.4143,23.3824,23.4143,42470.0
2017-08-07 10:40:00,36.65,36.66,36.52,36.54,228022.0,23.4079,23.4143,23.3249,23.3377,228022.0
2017-08-07 10:45:00,36.55,36.59,36.54,36.57,46068.0,23.344,23.3696,23.3377,23.3568,46068.0
2017-08-07 10:50:00,36.56,36.65,36.54,36.65,269221.0,23.3504,23.4079,23.3377,23.4079,269221.0
2017-08-07 10:55:00,36.64,36.66,36.59,36.6,87260.0,23.4015,23.4143,23.3696,23.376,87260.0
2017-08-07 11:00:00,36.59,36.63,36.59,36.61,45933.0,23.3696,23.3951,23.3696,23.3824,45933.0
2017-08-07 11:05:00,36.61,36.63,36.59,36.61,44778.0,23.3824,23.3951,23.3696,23.3824,44778.0
2017-08-07 11:10:00,36.61,36.65,36.6,36.63,210111.0,23.3824,23.4079,23.376,23.3951,210111.0
2017-08-07 11:15:00,36.63,36.66,36.62,36.66,35855.0,23.3951,23.4143,23.3887,23.4143,35855.0
2017-08-07 11:20:00,36.66,36.66,36.61,36.64,81654.0,23.4143,23.4143,23.3824,23.4015,81654.0
2017-08-07 11:25:00,36.63,36.7,36.61,36.69,223997.0,23.3951,23.4398,23.3824,23.4335,223997.0
2017-08-07 11:30:00,36.69,36.7,36.63,36.64,227720.0,23.4335,23.4398,23.3951,23.4015,227720.0
2017-08-07 11:35:00,36.64,36.65,36.61,36.64,71102.0,23.4015,23.4079,23.3824,23.4015,71102.0
2017-08-07 11:40:00,36.65,36.66,36.64,36.66,25538.0,23.4079,23.4143,23.4015,23.4143,25538.0
2017-08-07 11:45:00,36.66,36.67,36.65,36.67,24565.0,23.4143,23.4207,23.4079,23.4207,24565.0
2017-08-07 11:50:00,36.67,36.72,36.67,36.72,170922.0,23.4207,23.4526,23.4207,23.4526,170922.0
2017-08-07 11:55:00,36.72,36.75,36.71,36.73,218510.0,23.4526,23.4718,23.4462,23.459,218510.0
2017-08-07 12:00:00,36.73,36.74,36.71,36.72,42121.0,23.459,23.4654,23.4462,23.4526,42121.0
2017-08-07 12:05:00,36.71,36.74,36.7,36.73,51952.0,23.4462,23.4654,23.4398,23.459,51952.0
2017-08-07 12:10:00,36.73,36.73,36.7,36.72,33161.0,23.459,23.459,23.4398,23.4526,33161.0
2017-08-07 12:15:00,36.72,36.77,36.72,36.75,190458.0,23.4526,23.4846,23.4526,23.4718,190458.0
2017-08-07 12:20:00,36.75,36.77,36.73,36.76,52701.0,23.4718,23.4846,23.459,23.4782,52701.0
2017-08-07 12:25:00,36.77,36.77,36.75,36.75,57569.0,23.4846,23.4846,23.4718,23.4718,57569.0
2017-08-07 12:30:00,36.76,36.76,36.73,36.74,37259.0,23.4782,23.4782,23.459,23.4654,37259.0
2017-08-07 12:35:00,36.74,36.76,36.73,36.73,30041.0,23.4654,23.4782,23.459,23.459,30041.0
2017-08-07 12:40:00,36.74,36.75,36.73,36.75,12003.0,23.4654,23.4718,23.459,23.4718,12003.0
2017-08-07 12:45:00,36.75,36.76,36.75,36.76,19747.0,23.4718,23.4782,23.4718,23.4782,19747.0
2017-08-07 12:50:00,36.76,36.77,36.74,36.75,73105.0,23.4782,23.4846,23.4654,23.4718,73105.0
2017-08-07 12:55:00,36.75,36.75,36.72,36.73,30279.0,23.4718,23.4718,23.4526,23.459,30279.0
2017-08-07 13:00:00,36.73,36.79,36.73,36.77,114684.0,23.459,23.4973,23.459,23.4846,114684.0
2017-08-07 13:05:00,36.77,36.78,36.75,36.75,28970.0,23.4846,23.4909,23.4718,23.4718,28970.0
2017-08-07 13:10:00,36.76,36.76,36.74,36.75,16030.0,23.4782,23.4782,23.4654,23.4718,16030.0
2017-08-07 13:15:00,36.75,36.79,36.74,36.78,46443.0,23.4718,23.4973,23.4654,23.4909,46443.0
2017-08-07 13:20:00,36.78,36.79,36.75,36.77,32958.0,23.4909,23.4973,23.4718,23.4846,32958.0
2017-08-07 13:25:00,36.77,36.78,36.76,36.77,22675.0,23.4846,23.4909,23.4782,23.4846,22675.0
2017-08-07 13:30:00,36.78,36.78,36.77,36.78,47113.0,23.4909,23.4909,23.4846,23.4909,47113.0
2017-08-07 13:35:00,36.78,36.78,36.77,36.78,9746.0,23.4909,23.4909,23.4846,23.4909,9746.0
2017-08-07 13:40:00,36.78,36.78,36.77,36.77,12251.0,23.4909,23.4909,23.4846,23.4846,12251.0
2017-08-07 13:45:00,36.77,36.78,36.74,36.75,60455.0,23.4846,23.4909,23.4654,23.4718,60455.0
2017-08-07 13:50:00,36.74,36.75,36.69,36.7,112968.0,23.4654,23.4718,23.4335,23.4398,112968.0
2017-08-07 13:55:00,36.7,36.71,36.69,36.69,30869.0,23.4398,23.4462,23.4335,23.4335,30869.0
2017-08-07 14:00:00,36.69,36.74,36.69,36.73,36299.0,23.4335,23.4654,23.4335,23.459,36299.0
2017-08-07 14:05:00,36.72,36.74,36.7,36.7,30279.0,23.4526,23.4654,23.4398,23.4398,30279.0
2017-08-07 14:10:00,36.7,36.72,36.7,36.71,22080.0,23.4398,23.4526,23.4398,23.4462,22080.0
2017-08-07 14:15:00,36.71,36.72,36.7,36.7,21497.0,23.4462,23.4526,23.4398,23.4398,21497.0
2017-08-07 14:20:00,36.7,36.73,36.7,36.73,28782.0,23.4398,23.459,23.4398,23.459,28782.0
2017-08-07 14:25:00,36.73,36.74,36.72,36.74,32161.0,23.459,23.4654,23.4526,23.4654,32161.0
2017-08-07 14:30:00,36.74,36.76,36.73,36.75,72208.0,23.4654,23.4782,23.459,23.4718,72208.0
2017-08-07 14:35:00,36.75,36.75,36.74,36.74,18072.0,23.4718,23.4718,23.4654,23.4654,18072.0
2017-08-07 14:40:00,36.74,36.75,36.74,36.75,20351.0,23.4654,23.4718,23.4654,23.4718,20351.0
2017-08-07 14:45:00,36.74,36.75,36.74,36.74,23592.0,23.4654,23.4718,23.4654,23.4654,23592.0
2017-08-07 14:50:00,36.74,36.75,36.71,36.73,67917.0,23.4654,23.4718,23.4462,23.459,67917.0
2017-08-07 14:55:00,36.73,36.73,36.71,36.71,37645.0,23.459,23.459,23.4462,23.4462,37645.0
2017-08-07 15:00:00,36.7,36.73,36.7,36.73,39257.0,23.4398,23.459,23.4398,23.459,39257.0
2017-08-07 15:05:00,36.72,36.73,36.7,36.71,33962.0,23.4526,23.459,23.4398,23.4462,33962.0
2017-08-07 15:10:00,36.7,36.72,36.68,36.72,69689.0,23.4398,23.4526,23.4271,23.4526,69689.0
2017-08-07 15:15:00,36.72,36.76,36.71,36.75,56939.0,23.4526,23.4782,23.4462,23.4718,56939.0
2017-08-07 15:20:00,36.74,36.75,36.7,36.7,56238.0,23.4654,23.4718,23.4398,23.4398,56238.0
2017-08-07 15:25:00,36.7,36.73,36.68,36.73,104308.0,23.4398,23.459,23.4271,23.459,104308.0
2017-08-07 15:30:00,36.73,36.73,36.7,36.73,55660.0,23.459,23.459,23.4398,23.459,55660.0
2017-08-07 15:35:00,36.73,36.74,36.72,36.73,60578.0,23.459,23.4654,23.4526,23.459,60578.0
2017-08-07 15:40:00,36.73,36.74,36.72,36.74,150689.0,23.459,23.4654,23.4526,23.4654,150689.0
2017-08-07 15:45:00,36.74,36.76,36.73,36.75,84103.0,23.4654,23.4782,23.459,23.4718,84103.0
2017-08-07 15:50:00,36.76,36.76,36.72,36.73,151515.0,23.4782,23.4782,23.4526,23.459,151515.0
2017-08-07 15:55:00,36.73,36.75,36.72,36.74,254820.0,23.459,23.4718,23.4526,23.4654,254820.0
2017-08-08 09:30:00,36.73,36.78,36.71,36.76,131096.0,23.459,23.4909,23.4462,23.4782,131096.0
2017-08-08 09:35:00,36.75,36.78,36.74,36.77,79559.0,23.4718,23.4909,23.4654,23.4846,79559.0
2017-08-08 09:40:00,36.77,36.79,36.75,36.78,69643.0,23.4846,23.4973,23.4718,23.4909,69643.0
2017-08-08 09:45:00,36.78,36.78,36.73,36.74,50970.0,23.4909,23.4909,23.459,23.4654,50970.0
2017-08-08 09:50:00,36.74,36.81,36.73,36.79,140006.0,23.4654,23.5101,23.459,23.4973,140006.0
2017-08-08 09:55:00,36.79,36.8,36.78,36.8,45747.0,23.4973,23.5037,23.4909,23.5037,45747.0
2017-08-08 10:00:00,36.79,36.8,36.75,36.75,70371.0,23.4973,23.5037,23.4718,23.4718,70371.0
2017-08-08 10:05:00,36.74,36.78,36.71,36.77,50831.0,23.4654,23.4909,23.4462,23.4846,50831.0
2017-08-08 10:10:00,36.77,36.79,36.75,36.79,46228.0,23.4846,23.4973,23.4718,23.4973,46228.0
2017-08-08 10:15:00,36.78,36.8,36.77,36.79,21007.0,23.4909,23.5037,23.4846,23.4973,21007.0
2017-08-08 10:20:00,36.79,36.81,36.78,36.79,46207.0,23.4973,23.5101,23.4909,23.4973,46207.0
2017-08-08 10:25:00,36.79,36.83,36.78,36.8,93242.0,23.4973,23.5229,23.4909,23.5037,93242.0
2017-08-08 10:30:00,36.8,36.8,36.76,36.77,38525.0,23.5037,23.5037,23.4782,23.4846,38525.0
2017-08-08 10:35:00,36.78,36.8,36.78,36.79,26399.0,23.4909,23.5037,23.4909,23.4973,26399.0
2017-08-08 10:40:00,36.78,36.8,36.78,36.79,23968.0,23.4909,23.5037,23.4909,23.4973,23968.0
2017-08-08 10:45:00,36.8,36.8,36.77,36.78,22087.0,23.5037,23.5037,23.4846,23.4909,22087.0
2017-08-08 10:50:00,36.77,36.8,36.76,36.8,26084.0,23.4846,23.5037,23.4782,23.5037,26084.0
2017-08-08 10:55:00,36.79,36.8,36.77,36.77,33216.0,23.4973,23.5037,23.4846,23.4846,33216.0
2017-08-08 11:00:00,36.77,36.8,36.77,36.78,38401.0,23.4846,23.5037,23.4846,23.4909,38401.0
2017-08-08 11:05:00,36.77,36.78,36.75,36.76,29439.0,23.4846,23.4909,23.4718,23.4782,29439.0
2017-08-08 11:10:00,36.75,36.78,36.75,36.77,45729.0,23.4718,23.4909,23.4718,23.4846,45729.0
2017-08-08 11:15:00,36.78,36.8,36.76,36.77,35056.0,23.4909,23.5037,23.4782,23.4846,35056.0
2017-08-08 11:20:00,36.77,36.78,36.76,36.77,27038.0,23.4846,23.4909,23.4782,23.4846,27038.0
2017-08-08 11:25:00,36.77,36.78,36.71,36.72,68382.0,23.4846,23.4909,23.4462,23.4526,68382.0
2017-08-08 11:30:00,36.72,36.72,36.66,36.68,109398.0,23.4526,23.4526,23.4143,23.4271,109398.0
2017-08-08 11:35:00,36.67,36.69,36.67,36.67,30639.0,23.4207,23.4335,23.4207,23.4207,30639.0
2017-08-08 11:40:00,36.68,36.68,36.66,36.66,28457.0,23.4271,23.4271,23.4143,23.4143,28457.0
2017-08-08 11:45:00,36.67,36.68,36.66,36.66,45147.0,23.4207,23.4271,23.4143,23.4143,45147.0
2017-08-08 11:50:00,36.66,36.68,36.66,36.67,32824.0,23.4143,23.4271,23.4143,23.4207,32824.0
2017-08-08 11:55:00,36.66,36.68,36.65,36.66,37259.0,23.4143,23.4271,23.4079,23.4143,37259.0
2017-08-08 12:00:00,36.66,36.68,36.65,36.66,57469.0,23.4143,23.4271,23.4079,23.4143,57469.0
2017-08-08 12:05:00,36.67,36.7,36.66,36.69,80829.0,23.4207,23.4398,23.4143,23.4335,80829.0
2017-08-08 12:10:00,36.69,36.69,36.65,36.66,27713.0,23.4335,23.4335,23.4079,23.4143,27713.0
2017-08-08 12:15:00,36.66,36.68,36.63,36.65,85207.0,23.4143,23.4271,23.3951,23.4079,85207.0
2017-08-08 12:20:00,36.64,36.66,36.61,36.62,102583.0,23.4015,23.4143,23.3824,23.3887,102583.0
2017-08-08 12:25:00,36.62,36.63,36.6,36.62,28371.0,23.3887,23.3951,23.376,23.3887,28371.0
2017-08-08 12:30:00,36.61,36.62,36.6,36.61,44195.0,23.3824,23.3887,23.376,23.3824,44195.0
2017-08-08 12:35:00,36.6,36.62,36.59,36.6,42179.0,23.376,23.3887,23.3696,23.376,42179.0
2017-08-08 12:40:00,36.59,36.62,36.58,36.59,41471.0,23.3696,23.3887,23.3632,23.3696,41471.0
2017-08-08 12:45:00,36.59,36.6,36.58,36.58,28504.0,23.3696,23.376,23.3632,23.3632,28504.0
2017-08-08 12:50:00,36.59,36.59,36.58,36.59,13673.0,23.3696,23.3696,23.3632,23.3696,13673.0
2017-08-08 12:55:00,36.59,36.59,36.57,36.57,24629.0,23.3696,23.3696,23.3568,23.3568,24629.0
2017-08-08 13:00:00,36.57,36.59,36.56,36.57,43085.0,23.3568,23.3696,23.3504,23.3568,43085.0
2017-08-08 13:05:00,36.56,36.59,36.56,36.58,32588.0,23.3504,23.3696,23.3504,23.3632,32588.0
2017-08-08 13:10:00,36.59,36.62,36.58,36.62,22277.0,23.3696,23.3887,23.3632,23.3887,22277.0
2017-08-08 13:15:00,36.62,36.62,36.61,36.62,9773.0,23.3887,23.3887,23.3824,23.3887,9773.0
2017-08-08 13:20:00,36.62,36.62,36.61,36.62,28035.0,23.3887,23.3887,23.3824,23.3887,28035.0
2017-08-08 13:25:00,36.62,36.64,36.61,36.61,65513.0,23.3887,23.4015,23.3824,23.3824,65513.0
2017-08-08 13:30:00,36.62,36.64,36.6,36.64,46127.0,23.3887,23.4015,23.376,23.4015,46127.0
2017-08-08 13:35:00,36.64,36.64,36.59,36.59,26627.0,23.4015,23.4015,23.3696,23.3696,26627.0
2017-08-08 13:40:00,36.6,36.62,36.59,36.6,51309.0,23.376,23.3887,23.3696,23.376,51309.0
2017-08-08 13:45:00,36.61,36.61,36.57,36.59,35663.0,23.3824,23.3824,23.3568,23.3696,35663.0
2017-08-08 13:50:00,36.58,36.59,36.57,36.58,11194.0,23.3632,23.3696,23.3568,23.3632,11194.0
2017-08-08 13:55:00,36.58,36.59,36.57,36.59,18840.0,23.3632,23.3696,23.3568,23.3696,18840.0
2017-08-08 14:00:00,36.58,36.6,36.58,36.59,16898.0,23.3632,23.376,23.3632,23.3696,16898.0
2017-08-08 14:05:00,36.58,36.6,36.57,36.59,26542.0,23.3632,23.376,23.3568,23.3696,26542.0
2017-08-08 14:10:00,36.59,36.61,36.59,36.6,24485.0,23.3696,23.3824,23.3696,23.376,24485.0
2017-08-08 14:15:00,36.6,36.64,36.6,36.63,37271.0,23.376,23.4015,23.376,23.3951,37271.0
2017-08-08 14:20:00,36.62,36.64,36.62,36.63,32988.0,23.3887,23.4015,23.3887,23.3951,32988.0
2017-08-08 14:25:00,36.62,36.63,36.6,36.61,29255.0,23.3887,23.3951,23.376,23.3824,29255.0
2017-08-08 14:30:00,36.61,36.63,36.61,36.63,55250.0,23.3824,23.3951,23.3824,23.3951,55250.0
2017-08-08 14:35:00,36.63,36.63,36.62,36.62,15123.0,23.3951,23.3951,23.3887,23.3887,15123.0
2017-08-08 14:40:00,36.63,36.63,36.61,36.62,37189.0,23.3951,23.3951,23.3824,23.3887,37189.0
2017-08-08 14:45:00,36.62,36.63,36.61,36.62,31482.0,23.3887,23.3951,23.3824,23.3887,31482.0
2017-08-08 14:50:00,36.62,36.64,36.61,36.64,33733.0,23.3887,23.4015,23.3824,23.4015,33733.0
2017-08-08 14:55:00,36.64,36.68,36.62,36.63,135289.0,23.4015,23.4271,23.3887,23.3951,135289.0
2017-08-08 15:00:00,36.63,36.64,36.62,36.63,37077.0,23.3951,23.4015,23.3887,23.3951,37077.0
2017-08-08 15:05:00,36.62,36.63,36.61,36.62,53348.0,23.3887,23.3951,23.3824,23.3887,53348.0
2017-08-08 15:10:00,36.62,36.62,36.6,36.62,34470.0,23.3887,23.3887,23.376,23.3887,34470.0
2017-08-08 15:15:00,36.61,36.61,36.56,36.57,92562.0,23.3824,23.3824,23.3504,23.3568,92562.0
2017-08-08 15:20:00,36.57,36.57,36.53,36.53,50574.0,23.3568,23.3568,23.3313,23.3313,50574.0
2017-08-08 15:25:00,36.53,36.55,36.51,36.55,88484.0,23.3313,23.344,23.3185,23.344,88484.0
2017-08-08 15:30:00,36.55,36.56,36.52,36.54,97624.0,23.344,23.3504,23.3249,23.3377,97624.0
2017-08-08 15:35:00,36.54,36.56,36.51,36.53,59504.0,23.3377,23.3504,23.3185,23.3313,59504.0
2017-08-08 15:40:00,36.54,36.58,36.53,36.55,114716.0,23.3377,23.3632,23.3313,23.344,114716.0
2017-08-08 15:45:00,36.55,36.57,36.53,36.54,233034.0,23.344,23.3568,23.3313,23.3377,233034.0
2017-08-08 15:50:00,36.53,36.54,36.51,36.52,157854.0,23.3313,23.3377,23.3185,23.3249,157854.0
2017-08-08 15:55:00,36.53,36.57,36.52,36.55,243704.0,23.3313,23.3568,23.3249,23.344,243704.0
2017-08-09 09:30:00,35.97,36.01,35.92,36.01,178227.0,23.3516,23.3776,23.3192,23.3776,178227.0
2017-08-09 09:35:00,36.01,36.06,35.98,36.06,115011.0,23.3776,23.4101,23.3581,23.4101,115011.0
2017-08-09 09:40:00,36.05,36.08,36.0,36.02,107283.0,23.4036,23.423,23.3711,23.3841,107283.0
2017-08-09 09:45:00,36.02,36.06,36.0,36.05,86017.0,23.3841,23.4101,23.3711,23.4036,86017.0
2017-08-09 09:50:00,36.05,36.12,36.05,36.1,62513.0,23.4036,23.449,23.4036,23.436,62513.0
2017-08-09 09:55:00,36.1,36.14,36.09,36.14,61517.0,23.436,23.462,23.4295,23.462,61517.0
2017-08-09 10:00:00,36.13,36.14,36.09,36.1,40789.0,23.4555,23.462,23.4295,23.436,40789.0
2017-08-09 10:05:00,36.1,36.11,36.07,36.1,33377.0,23.436,23.4425,23.4165,23.436,33377.0
2017-08-09 10:10:00,36.1,36.12,36.08,36.08,46214.0,23.436,23.449,23.423,23.423,46214.0
2017-08-09 10:15:00,36.08,36.11,36.07,36.09,42694.0,23.423,23.4425,23.4165,23.4295,42694.0
2017-08-09 10:20:00,36.09,36.12,36.08,36.1,41166.0,23.4295,23.449,23.423,23.436,41166.0
2017-08-09 10:25:00,36.1,36.13,36.1,36.12,44635.0,23.436,23.4555,23.436,23.449,44635.0
2017-08-09 10:30:00,36.1,36.14,36.06,36.11,67250.0,23.436,23.462,23.4101,23.4425,67250.0
2017-08-09 10:35:00,36.11,36.12,35.98,36.01,91640.0,23.4425,23.449,23.3581,23.3776,91640.0
2017-08-09 10:40:00,36.01,36.01,35.93,35.94,55739.0,23.3776,23.3776,23.3257,23.3321,55739.0
2017-08-09 10:45:00,35.94,35.99,35.93,35.96,26854.0,23.3321,23.3646,23.3257,23.3451,26854.0
2017-08-09 10:50:00,35.96,35.99,35.95,35.97,103669.0,23.3451,23.3646,23.3386,23.3516,103669.0
2017-08-09 10:55:00,35.97,36.04,35.95,36.04,45705.0,23.3516,23.3971,23.3386,23.3971,45705.0
2017-08-09 11:00:00,36.04,36.04,35.99,36.01,84510.0,23.3971,23.3971,23.3646,23.3776,84510.0
2017-08-09 11:05:00,36.01,36.04,36.0,36.03,33235.0,23.3776,23.3971,23.3711,23.3906,33235.0
2017-08-09 11:10:00,36.02,36.03,35.95,35.95,43367.0,23.3841,23.3906,23.3386,23.3386,43367.0
2017-08-09 11:15:00,35.95,35.96,35.88,35.88,56859.0,23.3386,23.3451,23.2932,23.2932,56859.0
2017-08-09 11:20:00,35.89,35.93,35.89,35.93,46283.0,23.2997,23.3257,23.2997,23.3257,46283.0
2017-08-09 11:25:00,35.94,35.97,35.9,35.97,45344.0,23.3321,23.3516,23.3062,23.3516,45344.0
2017-08-09 11:30:00,35.97,36.03,35.96,35.97,134186.0,23.3516,23.3906,23.3451,23.3516,134186.0
2017-08-09 11:35:00,35.97,35.97,35.94,35.95,27795.0,23.3516,23.3516,23.3321,23.3386,27795.0
2017-08-09 11:40:00,35.96,35.98,35.95,35.97,23932.0,23.3451,23.3581,23.3386,23.3516,23932.0
2017-08-09 11:45:00,35.97,35.98,35.95,35.96,31687.0,23.3516,23.3581,23.3386,23.3451,31687.0
2017-08-09 11:50:00,35.95,35.98,35.93,35.97,40560.0,23.3386,23.3581,23.3257,23.3516,40560.0
2017-08-09 11:55:00,35.97,36.01,35.97,36.01,59923.0,23.3516,23.3776,23.3516,23.3776,59923.0
2017-08-09 12:00:00,36.0,36.02,35.99,36.01,29292.0,23.3711,23.3841,23.3646,23.3776,29292.0
2017-08-09 12:05:00,36.01,36.02,36.0,36.02,18903.0,23.3776,23.3841,23.3711,23.3841,18903.0
2017-08-09 12:10:00,36.02,36.02,36.01,36.01,7182.0,23.3841,23.3841,23.3776,23.3776,7182.0
2017-08-09 12:15:00,36.02,36.04,36.01,36.03,29630.0,23.3841,23.3971,23.3776,23.3906,29630.0
2017-08-09 12:20:00,36.03,36.04,36.02,36.03,9522.0,23.3906,23.3971,23.3841,23.3906,9522.0
2017-08-09 12:25:00,36.03,36.03,36.0,36.01,12244.0,23.3906,23.3906,23.3711,23.3776,12244.0
2017-08-09 12:30:00,36.0,36.03,35.99,36.01,83729.0,23.3711,23.3906,23.3646,23.3776,83729.0
2017-08-09 12:35:00,36.01,36.04,36.01,36.03,26708.0,23.3776,23.3971,23.3776,23.3906,26708.0
2017-08-09 12:40:00,36.02,36.03,35.99,36.0,20903.0,23.3841,23.3906,23.3646,23.3711,20903.0
2017-08-09 12:45:00,36.0,36.0,35.99,36.0,6221.0,23.3711,23.3711,23.3646,23.3711,6221.0
2017-08-09 12:50:00,35.99,36.0,35.98,35.98,24001.0,23.3646,23.3711,23.3581,23.3581,24001.0
2017-08-09 12:55:00,35.99,35.99,35.98,35.99,8987.0,23.3646,23.3646,23.3581,23.3646,8987.0
2017-08-09 13:00:00,35.98,36.0,35.97,35.98,86905.0,23.3581,23.3711,23.3516,23.3581,86905.0
2017-08-09 13:05:00,35.98,36.0,35.97,35.99,27275.0,23.3581,23.3711,23.3516,23.3646,27275.0
2017-08-09 13:10:00,36.0,36.03,36.0,36.02,18050.0,23.3711,23.3906,23.3711,23.3841,18050.0
2017-08-09 13:15:00,36.02,36.03,36.0,36.0,29225.0,23.3841,23.3906,23.3711,23.3711,29225.0
2017-08-09 13:20:00,36.01,36.04,36.0,36.04,16717.0,23.3776,23.3971,23.3711,23.3971,16717.0
2017-08-09 13:25:00,36.03,36.04,36.02,36.04,10490.0,23.3906,23.3971,23.3841,23.3971,10490.0
2017-08-09 13:30:00,36.04,36.05,36.03,36.03,33554.0,23.3971,23.4036,23.3906,23.3906,33554.0
2017-08-09 13:35:00,36.03,36.06,36.03,36.06,14699.0,23.3906,23.4101,23.3906,23.4101,14699.0
2017-08-09 13:40:00,36.06,36.07,36.05,36.06,20200.0,23.4101,23.4165,23.4036,23.4101,20200.0
2017-08-09 13:45:00,36.05,36.06,36.05,36.06,10181.0,23.4036,23.4101,23.4036,23.4101,10181.0
2017-08-09 13:50:00,36.06,36.06,36.04,36.04,12101.0,23.4101,23.4101,23.3971,23.3971,12101.0
2017-08-09 13:55:00,36.04,36.05,36.03,36.04,12903.0,23.3971,23.4036,23.3906,23.3971,12903.0
2017-08-09 14:00:00,36.04,36.06,36.04,36.06,11918.0,23.3971,23.4101,23.3971,23.4101,11918.0
2017-08-09 14:05:00,36.05,36.06,36.02,36.03,60313.0,23.4036,23.4101,23.3841,23.3906,60313.0
2017-08-09 14:10:00,36.03,36.04,36.02,36.03,18062.0,23.3906,23.3971,23.3841,23.3906,18062.0
2017-08-09 14:15:00,36.03,36.04,36.01,36.02,27109.0,23.3906,23.3971,23.3776,23.3841,27109.0
2017-08-09 14:20:00,36.02,36.03,36.01,36.03,25873.0,23.3841,23.3906,23.3776,23.3906,25873.0
2017-08-09 14:25:00,36.03,36.07,36.02,36.05,33452.0,23.3906,23.4165,23.3841,23.4036,33452.0
2017-08-09 14:30:00,36.05,36.07,36.04,36.04,22868.0,23.4036,23.4165,23.3971,23.3971,22868.0
2017-08-09 14:35:00,36.04,36.04,36.03,36.03,27744.0,23.3971,23.3971,23.3906,23.3906,27744.0
2017-08-09 14:40:00,36.04,36.04,36.03,36.04,11542.0,23.3971,23.3971,23.3906,23.3971,11542.0
2017-08-09 14:45:00,36.04,36.07,36.03,36.07,35464.0,23.3971,23.4165,23.3906,23.4165,35464.0
2017-08-09 14:50:00,36.07,36.08,36.06,36.08,11857.0,23.4165,23.423,23.4101,23.423,11857.0
2017-08-09 14:55:00,36.08,36.08,36.06,36.07,12090.0,23.423,23.423,23.4101,23.4165,12090.0
2017-08-09 15:00:00,36.07,36.07,36.06,36.07,10545.0,23.4165,23.4165,23.4101,23.4165,10545.0
2017-08-09 15:05:00,36.07,36.08,36.06,36.07,32423.0,23.4165,23.423,23.4101,23.4165,32423.0
2017-08-09 15:10:00,36.07,36.08,36.05,36.05,63978.0,23.4165,23.423,23.4036,23.4036,63978.0
2017-08-09 15:15:00,36.05,36.06,36.05,36.06,12056.0,23.4036,23.4101,23.4036,23.4101,12056.0
2017-08-09 15:20:00,36.05,36.07,36.05,36.07,23079.0,23.4036,23.4165,23.4036,23.4165,23079.0
2017-08-09 15:25:00,36.07,36.1,36.07,36.1,26876.0,23.4165,23.436,23.4165,23.436,26876.0
2017-08-09 15:30:00,36.1,36.12,36.09,36.1,36637.0,23.436,23.449,23.4295,23.436,36637.0
2017-08-09 15:35:00,36.11,36.11,36.08,36.09,47696.0,23.4425,23.4425,23.423,23.4295,47696.0
2017-08-09 15:40:00,36.09,36.12,36.09,36.11,48457.0,23.4295,23.449,23.4295,23.4425,48457.0
2017-08-09 15:45:00,36.11,36.14,36.1,36.13,47133.0,23.4425,23.462,23.436,23.4555,47133.0
2017-08-09 15:50:00,36.13,36.14,36.12,36.14,39519.0,23.4555,23.462,23.449,23.462,39519.0
2017-08-09 15:55:00,36.14,36.17,36.13,36.16,155019.0,23.462,23.4815,23.4555,23.475,155019.0
2017-08-10 09:30:00,35.9,35.95,35.9,35.94,172294.0,23.3062,23.3386,23.3062,23.3321,172294.0
2017-08-10 09:35:00,35.93,35.94,35.79,35.79,134444.0,23.3257,23.3321,23.2348,23.2348,134444.0
2017-08-10 09:40:00,35.79,35.81,35.76,35.81,100639.0,23.2348,23.2478,23.2153,23.2478,100639.0
2017-08-10 09:45:00,35.81,35.82,35.76,35.8,74507.0,23.2478,23.2542,23.2153,23.2413,74507.0
2017-08-10 09:50:00,35.79,35.83,35.79,35.82,36388.0,23.2348,23.2607,23.2348,23.2542,36388.0
2017-08-10 09:55:00,35.82,35.82,35.77,35.81,49698.0,23.2542,23.2542,23.2218,23.2478,49698.0
2017-08-10 10:00:00,35.82,35.83,35.79,35.79,59755.0,23.2542,23.2607,23.2348,23.2348,59755.0
2017-08-10 10:05:00,35.8,35.8,35.66,35.7,137373.0,23.2413,23.2413,23.1504,23.1763,137373.0
2017-08-10 10:10:00,35.69,35.69,35.64,35.65,77909.0,23.1698,23.1698,23.1374,23.1439,77909.0
2017-08-10 10:15:00,35.65,35.7,35.64,35.69,34544.0,23.1439,23.1763,23.1374,23.1698,34544.0
2017-08-10 10:20:00,35.69,35.72,35.67,35.68,59485.0,23.1698,23.1893,23.1569,23.1634,59485.0
2017-08-10 10:25:00,35.68,35.72,35.65,35.72,49691.0,23.1634,23.1893,23.1439,23.1893,49691.0
2017-08-10 10:30:00,35.72,35.77,35.69,35.76,60231.0,23.1893,23.2218,23.1698,23.2153,60231.0
2017-08-10 10:35:00,35.76,35.81,35.75,35.79,86931.0,23.2153,23.2478,23.2088,23.2348,86931.0
2017-08-10 10:40:00,35.8,35.8,35.76,35.79,56471.0,23.2413,23.2413,23.2153,23.2348,56471.0
2017-08-10 10:45:00,35.79,35.8,35.77,35.79,73520.0,23.2348,23.2413,23.2218,23.2348,73520.0
2017-08-10 10:50:00,35.78,35.79,35.76,35.77,79045.0,23.2283,23.2348,23.2153,23.2218,79045.0
2017-08-10 10:55:00,35.77,35.78,35.73,35.75,91592.0,23.2218,23.2283,23.1958,23.2088,91592.0
2017-08-10 11:00:00,35.75,35.79,35.75,35.76,65071.0,23.2088,23.2348,23.2088,23.2153,65071.0
2017-08-10 11:05:00,35.76,35.79,35.76,35.79,40159.0,23.2153,23.2348,23.2153,23.2348,40159.0
2017-08-10 11:10:00,35.79,35.81,35.73,35.76,77213.0,23.2348,23.2478,23.1958,23.2153,77213.0
2017-08-10 11:15:00,35.76,35.76,35.69,35.71,74191.0,23.2153,23.2153,23.1698,23.1828,74191.0
2017-08-10 11:20:00,35.71,35.72,35.67,35.68,32545.0,23.1828,23.1893,23.1569,23.1634,32545.0
2017-08-10 11:25:00,35.67,35.72,35.67,35.71,27948.0,23.1569,23.1893,23.1569,23.1828,27948.0
2017-08-10 11:30:00,35.7,35.72,35.66,35.68,151844.0,23.1763,23.1893,23.1504,23.1634,151844.0
2017-08-10 11:35:00,35.68,35.71,35.67,35.7,37801.0,23.1634,23.1828,23.1569,23.1763,37801.0
2017-08-10 11:40:00,35.7,35.71,35.65,35.7,31261.0,23.1763,23.1828,23.1439,23.1763,31261.0
2017-08-10 11:45:00,35.7,35.7,35.68,35.7,17877.0,23.1763,23.1763,23.1634,23.1763,17877.0
2017-08-10 11:50:00,35.69,35.7,35.67,35.68,22028.0,23.1698,23.1763,23.1569,23.1634,22028.0
2017-08-10 11:55:00,35.69,35.7,35.66,35.67,42683.0,23.1698,23.1763,23.1504,23.1569,42683.0
2017-08-10 12:00:00,35.67,35.67,35.63,35.63,37170.0,23.1569,23.1569,23.1309,23.1309,37170.0
2017-08-10 12:05:00,35.63,35.65,35.62,35.64,44679.0,23.1309,23.1439,23.1244,23.1374,44679.0
2017-08-10 12:10:00,35.64,35.64,35.61,35.62,34568.0,23.1374,23.1374,23.1179,23.1244,34568.0
2017-08-10 12:15:00,35.63,35.65,35.58,35.6,130126.0,23.1309,23.1439,23.0984,23.1114,130126.0
2017-08-10 12:20:00,35.59,35.6,35.58,35.6,34751.0,23.1049,23.1114,23.0984,23.1114,34751.0
2017-08-10 12:25:00,35.59,35.6,35.58,35.59,45278.0,23.1049,23.1114,23.0984,23.1049,45278.0
2017-08-10 12:30:00,35.58,35.6,35.58,35.58,31178.0,23.0984,23.1114,23.0984,23.0984,31178.0
2017-08-10 12:35:00,35.58,35.59,35.55,35.57,64872.0,23.0984,23.1049,23.079,23.0919,64872.0
2017-08-10 12:40:00,35.58,35.58,35.54,35.55,46857.0,23.0984,23.0984,23.0725,23.079,46857.0
2017-08-10 12:45:00,35.54,35.55,35.53,35.54,32029.0,23.0725,23.079,23.066,23.0725,32029.0
2017-08-10 12:50:00,35.54,35.55,35.53,35.54,18593.0,23.0725,23.079,23.066,23.0725,18593.0
2017-08-10 12:55:00,35.54,35.55,35.53,35.54,12430.0,23.0725,23.079,23.066,23.0725,12430.0
2017-08-10 13:00:00,35.54,35.55,35.52,35.54,37152.0,23.0725,23.079,23.0595,23.0725,37152.0
2017-08-10 13:05:00,35.53,35.54,35.51,35.52,18713.0,23.066,23.0725,23.053,23.0595,18713.0
2017-08-10 13:10:00,35.52,35.53,35.51,35.51,30027.0,23.0595,23.066,23.053,23.053,30027.0
2017-08-10 13:15:00,35.51,35.54,35.51,35.54,30559.0,23.053,23.0725,23.053,23.0725,30559.0
2017-08-10 13:20:00,35.54,35.57,35.53,35.57,17057.0,23.0725,23.0919,23.066,23.0919,17057.0
2017-08-10 13:25:00,35.56,35.57,35.55,35.56,13897.0,23.0855,23.0919,23.079,23.0855,13897.0
2017-08-10 13:30:00,35.57,35.58,35.55,35.57,29817.0,23.0919,23.0984,23.079,23.0919,29817.0
2017-08-10 13:35:00,35.57,35.59,35.57,35.59,23164.0,23.0919,23.1049,23.0919,23.1049,23164.0
2017-08-10 13:40:00,35.59,35.59,35.55,35.57,126134.0,23.1049,23.1049,23.079,23.0919,126134.0
2017-08-10 13:45:00,35.56,35.57,35.55,35.55,17672.0,23.0855,23.0919,23.079,23.079,17672.0
2017-08-10 13:50:00,35.55,35.56,35.52,35.53,105723.0,23.079,23.0855,23.0595,23.066,105723.0
2017-08-10 13:55:00,35.53,35.54,35.52,35.52,32001.0,23.066,23.0725,23.0595,23.0595,32001.0
2017-08-10 14:00:00,35.53,35.53,35.51,35.52,23740.0,23.066,23.066,23.053,23.0595,23740.0
2017-08-10 14:05:00,35.52,35.54,35.51,35.53,41037.0,23.0595,23.0725,23.053,23.066,41037.0
2017-08-10 14:10:00,35.53,35.58,35.53,35.56,31017.0,23.066,23.0984,23.066,23.0855,31017.0
2017-08-10 14:15:00,35.55,35.57,35.55,35.57,15820.0,23.079,23.0919,23.079,23.0919,15820.0
2017-08-10 14:20:00,35.58,35.6,35.56,35.56,26109.0,23.0984,23.1114,23.0855,23.0855,26109.0
2017-08-10 14:25:00,35.56,35.58,35.54,35.55,33855.0,23.0855,23.0984,23.0725,23.079,33855.0
2017-08-10 14:30:00,35.55,35.6,35.55,35.6,21421.0,23.079,23.1114,23.079,23.1114,21421.0
2017-08-10 14:35:00,35.6,35.61,35.58,35.59,36083.0,23.1114,23.1179,23.0984,23.1049,36083.0
2017-08-10 14:40:00,35.58,35.6,35.57,35.59,10198.0,23.0984,23.1114,23.0919,23.1049,10198.0
2017-08-10 14:45:00,35.59,35.61,35.58,35.6,27076.0,23.1049,23.1179,23.0984,23.1114,27076.0
2017-08-10 14:50:00,35.59,35.6,35.57,35.59,34994.0,23.1049,23.1114,23.0919,23.1049,34994.0
2017-08-10 14:55:00,35.59,35.59,35.56,35.57,19224.0,23.1049,23.1049,23.0855,23.0919,19224.0
2017-08-10 15:00:00,35.57,35.6,35.57,35.59,25637.0,23.0919,23.1114,23.0919,23.1049,25637.0
2017-08-10 15:05:00,35.58,35.59,35.57,35.57,42647.0,23.0984,23.1049,23.0919,23.0919,42647.0
2017-08-10 15:10:00,35.57,35.58,35.53,35.53,59523.0,23.0919,23.0984,23.066,23.066,59523.0
2017-08-10 15:15:00,35.53,35.54,35.5,35.51,54331.0,23.066,23.0725,23.0465,23.053,54331.0
2017-08-10 15:20:00,35.5,35.51,35.47,35.49,84150.0,23.0465,23.053,23.027,23.04,84150.0
2017-08-10 15:25:00,35.48,35.5,35.47,35.48,105725.0,23.0335,23.0465,23.027,23.0335,105725.0
2017-08-10 15:30:00,35.48,35.49,35.47,35.48,40224.0,23.0335,23.04,23.027,23.0335,40224.0
2017-08-10 15:35:00,35.48,35.51,35.48,35.48,63670.0,23.0335,23.053,23.0335,23.0335,63670.0
2017-08-10 15:40:00,35.48,35.5,35.48,35.49,56286.0,23.0335,23.0465,23.0335,23.04,56286.0
2017-08-10 15:45:00,35.49,35.5,35.45,35.45,106645.0,23.04,23.0465,23.014,23.014,106645.0
2017-08-10 15:50:00,35.45,35.47,35.45,35.46,125371.0,23.014,23.027,23.014,23.0205,125371.0
2017-08-10 15:55:00,35.46,35.5,35.46,35.47,255873.0,23.0205,23.0465,23.0205,23.027,255873.0
2017-08-11 09:30:00,35.02,35.1,35.01,35.07,364947.0,22.7349,22.7868,22.7284,22.7673,364947.0
2017-08-11 09:35:00,35.07,35.09,35.02,35.06,166283.0,22.7673,22.7803,22.7349,22.7609,166283.0
2017-08-11 09:40:00,35.07,35.07,35.02,35.04,105327.0,22.7673,22.7673,22.7349,22.7479,105327.0
2017-08-11 09:45:00,35.05,35.05,34.99,35.01,109196.0,22.7544,22.7544,22.7154,22.7284,109196.0
2017-08-11 09:50:00,35.02,35.03,35.0,35.01,97547.0,22.7349,22.7414,22.7219,22.7284,97547.0
2017-08-11 09:55:00,35.01,35.02,34.97,34.97,83841.0,22.7284,22.7349,22.7024,22.7024,83841.0
2017-08-11 10:00:00,34.97,35.0,34.95,34.99,83838.0,22.7024,22.7219,22.6894,22.7154,83838.0
2017-08-11 10:05:00,34.98,35.02,34.95,35.0,104011.0,22.7089,22.7349,22.6894,22.7219,104011.0
2017-08-11 10:10:00,35.0,35.06,34.98,35.04,102878.0,22.7219,22.7609,22.7089,22.7479,102878.0
2017-08-11 10:15:00,35.04,35.06,35.03,35.03,105600.0,22.7479,22.7609,22.7414,22.7414,105600.0
2017-08-11 10:20:00,35.03,35.05,35.02,35.04,65233.0,22.7414,22.7544,22.7349,22.7479,65233.0
2017-08-11 10:25:00,35.03,35.04,34.99,35.01,69328.0,22.7414,22.7479,22.7154,22.7284,69328.0
2017-08-11 10:30:00,35.0,35.02,34.99,35.01,36605.0,22.7219,22.7349,22.7154,22.7284,36605.0
2017-08-11 10:35:00,35.02,35.05,35.01,35.05,82335.0,22.7349,22.7544,22.7284,22.7544,82335.0
2017-08-11 10:40:00,35.05,35.09,35.04,35.04,134031.0,22.7544,22.7803,22.7479,22.7479,134031.0
2017-08-11 10:45:00,35.05,35.06,35.02,35.03,43055.0,22.7544,22.7609,22.7349,22.7414,43055.0
2017-08-11 10:50:00,35.02,35.03,35.0,35.01,50495.0,22.7349,22.7414,22.7219,22.7284,50495.0
2017-08-11 10:55:00,35.02,35.04,35.01,35.02,95791.0,22.7349,22.7479,22.7284,22.7349,95791.0
2017-08-11 11:00:00,35.01,35.06,35.01,35.04,67508.0,22.7284,22.7609,22.7284,22.7479,67508.0
2017-08-11 11:05:00,35.05,35.06,35.01,35.01,50083.0,22.7544,22.7609,22.7284,22.7284,50083.0
2017-08-11 11:10:00,35.01,35.04,35.0,35.01,34773.0,22.7284,22.7479,22.7219,22.7284,34773.0
2017-08-11 11:15:00,35.01,35.02,34.98,35.01,96580.0,22.7284,22.7349,22.7089,22.7284,96580.0
2017-08-11 11:20:00,35.02,35.02,34.93,35.0,102555.0,22.7349,22.7349,22.6765,22.7219,102555.0
2017-08-11 11:25:00,34.99,35.0,34.95,34.96,46166.0,22.7154,22.7219,22.6894,22.6959,46166.0
2017-08-11 11:30:00,34.96,34.97,34.91,34.94,71286.0,22.6959,22.7024,22.6635,22.683,71286.0
2017-08-11 11:35:00,34.94,34.97,34.93,34.97,24875.0,22.683,22.7024,22.6765,22.7024,24875.0
2017-08-11 11:40:00,34.97,35.0,34.96,35.0,43702.0,22.7024,22.7219,22.6959,22.7219,43702.0
2017-08-11 11:45:00,35.0,35.04,35.0,35.03,75158.0,22.7219,22.7479,22.7219,22.7414,75158.0
2017-08-11 11:50:00,35.03,35.04,35.01,35.02,44755.0,22.7414,22.7479,22.7284,22.7349,44755.0
2017-08-11 11:55:00,35.02,35.03,34.99,35.02,50595.0,22.7349,22.7414,22.7154,22.7349,50595.0
2017-08-11 12:00:00,35.02,35.02,35.0,35.02,27857.0,22.7349,22.7349,22.7219,22.7349,27857.0
2017-08-11 12:05:00,35.02,35.05,35.01,35.05,38781.0,22.7349,22.7544,22.7284,22.7544,38781.0
2017-08-11 12:10:00,35.05,35.06,35.04,35.06,35880.0,22.7544,22.7609,22.7479,22.7609,35880.0
2017-08-11 12:15:00,35.06,35.06,35.02,35.02,44579.0,22.7609,22.7609,22.7349,22.7349,44579.0
2017-08-11 12:20:00,35.02,35.05,35.02,35.03,23302.0,22.7349,22.7544,22.7349,22.7414,23302.0
2017-08-11 12:25:00,35.03,35.03,35.0,35.01,45049.0,22.7414,22.7414,22.7219,22.7284,45049.0
2017-08-11 12:30:00,35.01,35.02,35.0,35.02,30020.0,22.7284,22.7349,22.7219,22.7349,30020.0
2017-08-11 12:35:00,35.01,35.02,35.01,35.01,5275.0,22.7284,22.7349,22.7284,22.7284,5275.0
2017-08-11 12:40:00,35.02,35.03,35.01,35.02,28179.0,22.7349,22.7414,22.7284,22.7349,28179.0
2017-08-11 12:45:00,35.02,35.04,35.0,35.01,25374.0,22.7349,22.7479,22.7219,22.7284,25374.0
2017-08-11 12:50:00,35.01,35.02,35.0,35.01,12637.0,22.7284,22.7349,22.7219,22.7284,12637.0
2017-08-11 12:55:00,35.0,35.02,35.0,35.01,9933.0,22.7219,22.7349,22.7219,22.7284,9933.0
2017-08-11 13:00:00,35.0,35.03,35.0,35.02,23016.0,22.7219,22.7414,22.7219,22.7349,23016.0
2017-08-11 13:05:00,35.01,35.05,35.01,35.03,25878.0,22.7284,22.7544,22.7284,22.7414,25878.0
2017-08-11 13:10:00,35.04,35.06,35.03,35.05,16792.0,22.7479,22.7609,22.7414,22.7544,16792.0
2017-08-11 13:15:00,35.04,35.08,35.04,35.07,67968.0,22.7479,22.7738,22.7479,22.7673,67968.0
2017-08-11 13:20:00,35.06,35.08,35.05,35.06,33343.0,22.7609,22.7738,22.7544,22.7609,33343.0
2017-08-11 13:25:00,35.05,35.06,35.04,35.05,14701.0,22.7544,22.7609,22.7479,22.7544,14701.0
2017-08-11 13:30:00,35.05,35.07,35.05,35.06,25555.0,22.7544,22.7673,22.7544,22.7609,25555.0
2017-08-11 13:35:00,35.06,35.07,35.03,35.04,29860.0,22.7609,22.7673,22.7414,22.7479,29860.0
2017-08-11 13:40:00,35.03,35.04,35.0,35.02,14409.0,22.7414,22.7479,22.7219,22.7349,14409.0
2017-08-11 13:45:00,35.01,35.03,35.01,35.02,22426.0,22.7284,22.7414,22.7284,22.7349,22426.0
2017-08-11 13:50:00,35.02,35.03,35.01,35.02,16846.0,22.7349,22.7414,22.7284,22.7349,16846.0
2017-08-11 13:55:00,35.02,35.02,35.0,35.01,31827.0,22.7349,22.7349,22.7219,22.7284,31827.0
2017-08-11 14:00:00,35.01,35.03,35.0,35.02,29242.0,22.7284,22.7414,22.7219,22.7349,29242.0
2017-08-11 14:05:00,35.02,35.02,35.01,35.02,8544.0,22.7349,22.7349,22.7284,22.7349,8544.0
2017-08-11 14:10:00,35.02,35.03,35.0,35.01,32904.0,22.7349,22.7414,22.7219,22.7284,32904.0
2017-08-11 14:15:00,35.0,35.02,35.0,35.01,14570.0,22.7219,22.7349,22.7219,22.7284,14570.0
2017-08-11 14:20:00,35.01,35.02,35.0,35.01,29481.0,22.7284,22.7349,22.7219,22.7284,29481.0
2017-08-11 14:25:00,35.0,35.02,34.97,34.98,49648.0,22.7219,22.7349,22.7024,22.7089,49648.0
2017-08-11 14:30:00,34.98,34.98,34.96,34.98,18326.0,22.7089,22.7089,22.6959,22.7089,18326.0
2017-08-11 14:35:00,34.98,34.98,34.96,34.98,27551.0,22.7089,22.7089,22.6959,22.7089,27551.0
2017-08-11 14:40:00,34.98,34.99,34.97,34.98,26448.0,22.7089,22.7154,22.7024,22.7089,26448.0
2017-08-11 14:45:00,34.98,34.98,34.95,34.96,13112.0,22.7089,22.7089,22.6894,22.6959,13112.0
2017-08-11 14:50:00,34.97,34.97,34.93,34.94,22197.0,22.7024,22.7024,22.6765,22.683,22197.0
2017-08-11 14:55:00,34.93,34.95,34.92,34.93,35896.0,22.6765,22.6894,22.67,22.6765,35896.0
2017-08-11 15:00:00,34.93,34.97,34.93,34.96,25950.0,22.6765,22.7024,22.6765,22.6959,25950.0
2017-08-11 15:05:00,34.95,34.97,34.95,34.96,20455.0,22.6894,22.7024,22.6894,22.6959,20455.0
2017-08-11 15:10:00,34.96,34.97,34.95,34.97,21230.0,22.6959,22.7024,22.6894,22.7024,21230.0
2017-08-11 15:15:00,34.96,34.99,34.95,34.95,79587.0,22.6959,22.7154,22.6894,22.6894,79587.0
2017-08-11 15:20:00,34.95,34.97,34.95,34.96,21549.0,22.6894,22.7024,22.6894,22.6959,21549.0
2017-08-11 15:25:00,34.96,34.97,34.94,34.95,26177.0,22.6959,22.7024,22.683,22.6894,26177.0
2017-08-11 15:30:00,34.95,34.96,34.93,34.94,63062.0,22.6894,22.6959,22.6765,22.683,63062.0
2017-08-11 15:35:00,34.94,34.96,34.92,34.95,30046.0,22.683,22.6959,22.67,22.6894,30046.0
2017-08-11 15:40:00,34.95,34.97,34.95,34.97,30069.0,22.6894,22.7024,22.6894,22.7024,30069.0
2017-08-11 15:45:00,34.97,34.98,34.95,34.96,81981.0,22.7024,22.7089,22.6894,22.6959,81981.0
2017-08-11 15:50:00,34.95,34.96,34.94,34.95,99218.0,22.6894,22.6959,22.683,22.6894,99218.0
2017-08-11 15:55:00,34.95,34.95,34.91,34.93,180673.0,22.6894,22.6894,22.6635,22.6765,180673.0
2017-08-14 09:30:00,34.93,34.94,34.84,34.87,159407.0,22.6765,22.683,22.618,22.6375,159407.0
2017-08-14 09:35:00,34.87,34.95,34.87,34.94,111621.0,22.6375,22.6894,22.6375,22.683,111621.0
2017-08-14 09:40:00,34.95,34.98,34.93,34.97,96825.0,22.6894,22.7089,22.6765,22.7024,96825.0
2017-08-14 09:45:00,34.97,35.0,34.96,34.98,76635.0,22.7024,22.7219,22.6959,22.7089,76635.0
2017-08-14 09:50:00,34.98,35.01,34.97,34.98,85039.0,22.7089,22.7284,22.7024,22.7089,85039.0
2017-08-14 09:55:00,34.98,34.99,34.94,34.95,71853.0,22.7089,22.7154,22.683,22.6894,71853.0
2017-08-14 10:00:00,34.95,34.95,34.89,34.9,39953.0,22.6894,22.6894,22.6505,22.657,39953.0
2017-08-14 10:05:00,34.9,34.9,34.87,34.89,39548.0,22.657,22.657,22.6375,22.6505,39548.0
2017-08-14 10:10:00,34.89,34.93,34.88,34.89,165812.0,22.6505,22.6765,22.644,22.6505,165812.0
2017-08-14 10:15:00,34.89,34.92,34.86,34.91,51748.0,22.6505,22.67,22.631,22.6635,51748.0
2017-08-14 10:20:00,34.91,34.92,34.9,34.91,26378.0,22.6635,22.67,22.657,22.6635,26378.0
2017-08-14 10:25:00,34.91,34.93,34.9,34.92,35478.0,22.6635,22.6765,22.657,22.67,35478.0
2017-08-14 10:30:00,34.92,34.97,34.91,34.97,20623.0,22.67,22.7024,22.6635,22.7024,20623.0
2017-08-14 10:35:00,34.97,35.0,34.95,34.98,52630.0,22.7024,22.7219,22.6894,22.7089,52630.0
2017-08-14 10:40:00,34.99,35.02,34.98,35.0,80566.0,22.7154,22.7349,22.7089,22.7219,80566.0
2017-08-14 10:45:00,34.99,35.03,34.99,35.01,21158.0,22.7154,22.7414,22.7154,22.7284,21158.0
2017-08-14 10:50:00,35.02,35.04,35.01,35.01,55877.0,22.7349,22.7479,22.7284,22.7284,55877.0
2017-08-14 10:55:00,35.02,35.03,34.99,35.03,41453.0,22.7349,22.7414,22.7154,22.7414,41453.0
2017-08-14 11:00:00,35.03,35.03,34.98,34.98,63043.0,22.7414,22.7414,22.7089,22.7089,63043.0
2017-08-14 11:05:00,34.99,34.99,34.96,34.97,81677.0,22.7154,22.7154,22.6959,22.7024,81677.0
2017-08-14 11:10:00,34.97,34.97,34.93,34.94,29682.0,22.7024,22.7024,22.6765,22.683,29682.0
2017-08-14 11:15:00,34.93,34.94,34.9,34.92,65367.0,22.6765,22.683,22.657,22.67,65367.0
2017-08-14 11:20:00,34.92,34.94,34.91,34.93,17402.0,22.67,22.683,22.6635,22.6765,17402.0
2017-08-14 11:25:00,34.93,34.94,34.91,34.91,78718.0,22.6765,22.683,22.6635,22.6635,78718.0
2017-08-14 11:30:00,34.92,34.93,34.81,34.83,245233.0,22.67,22.6765,22.5986,22.6115,245233.0
2017-08-14 11:35:00,34.84,34.85,34.82,34.84,18012.0,22.618,22.6245,22.605,22.618,18012.0
2017-08-14 11:40:00,34.84,34.86,34.84,34.86,21172.0,22.618,22.631,22.618,22.631,21172.0
2017-08-14 11:45:00,34.85,34.89,34.84,34.89,28481.0,22.6245,22.6505,22.618,22.6505,28481.0
2017-08-14 11:50:00,34.89,34.9,34.85,34.86,45720.0,22.6505,22.657,22.6245,22.631,45720.0
2017-08-14 11:55:00,34.86,34.87,34.85,34.85,13439.0,22.631,22.6375,22.6245,22.6245,13439.0
2017-08-14 12:00:00,34.85,34.88,34.84,34.88,27440.0,22.6245,22.644,22.618,22.644,27440.0
2017-08-14 12:05:00,34.88,34.88,34.86,34.86,28235.0,22.644,22.644,22.631,22.631,28235.0
2017-08-14 12:10:00,34.87,34.87,34.84,34.85,10744.0,22.6375,22.6375,22.618,22.6245,10744.0
2017-08-14 12:15:00,34.84,34.85,34.83,34.84,30855.0,22.618,22.6245,22.6115,22.618,30855.0
2017-08-14 12:20:00,34.84,34.84,34.82,34.84,28370.0,22.618,22.618,22.605,22.618,28370.0
2017-08-14 12:25:00,34.84,34.84,34.79,34.79,41972.0,22.618,22.618,22.5856,22.5856,41972.0
2017-08-14 12:30:00,34.8,34.8,34.78,34.79,14140.0,22.5921,22.5921,22.5791,22.5856,14140.0
2017-08-14 12:35:00,34.79,34.79,34.76,34.77,29766.0,22.5856,22.5856,22.5661,22.5726,29766.0
2017-08-14 12:40:00,34.76,34.77,34.75,34.75,23024.0,22.5661,22.5726,22.5596,22.5596,23024.0
2017-08-14 12:45:00,34.76,34.76,34.73,34.75,25650.0,22.5661,22.5661,22.5466,22.5596,25650.0
2017-08-14 12:50:00,34.75,34.75,34.73,34.74,35604.0,22.5596,22.5596,22.5466,22.5531,35604.0
2017-08-14 12:55:00,34.73,34.74,34.73,34.73,27314.0,22.5466,22.5531,22.5466,22.5466,27314.0
2017-08-14 13:00:00,34.73,34.75,34.72,34.75,28265.0,22.5466,22.5596,22.5401,22.5596,28265.0
2017-08-14 13:05:00,34.75,34.76,34.74,34.75,19262.0,22.5596,22.5661,22.5531,22.5596,19262.0
2017-08-14 13:10:00,34.75,34.75,34.73,34.73,6165.0,22.5596,22.5596,22.5466,22.5466,6165.0
2017-08-14 13:15:00,34.73,34.74,34.7,34.7,41826.0,22.5466,22.5531,22.5271,22.5271,41826.0
2017-08-14 13:20:00,34.71,34.71,34.68,34.69,23072.0,22.5336,22.5336,22.5142,22.5207,23072.0
2017-08-14 13:25:00,34.7,34.76,34.69,34.74,69451.0,22.5271,22.5661,22.5207,22.5531,69451.0
2017-08-14 13:30:00,34.74,34.76,34.72,34.72,22846.0,22.5531,22.5661,22.5401,22.5401,22846.0
2017-08-14 13:35:00,34.73,34.75,34.72,34.73,32483.0,22.5466,22.5596,22.5401,22.5466,32483.0
2017-08-14 13:40:00,34.73,34.74,34.72,34.73,8024.0,22.5466,22.5531,22.5401,22.5466,8024.0
2017-08-14 13:45:00,34.73,34.74,34.72,34.73,12981.0,22.5466,22.5531,22.5401,22.5466,12981.0
2017-08-14 13:50:00,34.72,34.74,34.72,34.74,9427.0,22.5401,22.5531,22.5401,22.5531,9427.0
2017-08-14 13:55:00,34.75,34.78,34.74,34.75,17448.0,22.5596,22.5791,22.5531,22.5596,17448.0
2017-08-14 14:00:00,34.75,34.76,34.74,34.75,17171.0,22.5596,22.5661,22.5531,22.5596,17171.0
2017-08-14 14:05:00,34.75,34.76,34.74,34.75,12302.0,22.5596,22.5661,22.5531,22.5596,12302.0
2017-08-14 14:10:00,34.75,34.76,34.73,34.74,25641.0,22.5596,22.5661,22.5466,22.5531,25641.0
2017-08-14 14:15:00,34.74,34.75,34.72,34.73,33848.0,22.5531,22.5596,22.5401,22.5466,33848.0
2017-08-14 14:20:00,34.74,34.75,34.72,34.73,13888.0,22.5531,22.5596,22.5401,22.5466,13888.0
2017-08-14 14:25:00,34.73,34.73,34.72,34.72,15244.0,22.5466,22.5466,22.5401,22.5401,15244.0
2017-08-14 14:30:00,34.72,34.73,34.7,34.72,38766.0,22.5401,22.5466,22.5271,22.5401,38766.0
2017-08-14 14:35:00,34.73,34.74,34.71,34.73,31022.0,22.5466,22.5531,22.5336,22.5466,31022.0
2017-08-14 14:40:00,34.72,34.75,34.72,34.74,27473.0,22.5401,22.5596,22.5401,22.5531,27473.0
2017-08-14 14:45:00,34.73,34.74,34.69,34.69,40080.0,22.5466,22.5531,22.5207,22.5207,40080.0
2017-08-14 14:50:00,34.69,34.71,34.69,34.7,45078.0,22.5207,22.5336,22.5207,22.5271,45078.0
2017-08-14 14:55:00,34.7,34.71,34.69,34.7,22572.0,22.5271,22.5336,22.5207,22.5271,22572.0
2017-08-14 15:00:00,34.7,34.71,34.69,34.7,23301.0,22.5271,22.5336,22.5207,22.5271,23301.0
2017-08-14 15:05:00,34.69,34.7,34.69,34.7,20692.0,22.5207,22.5271,22.5207,22.5271,20692.0
2017-08-14 15:10:00,34.7,34.71,34.69,34.7,33418.0,22.5271,22.5336,22.5207,22.5271,33418.0
2017-08-14 15:15:00,34.71,34.72,34.7,34.7,39305.0,22.5336,22.5401,22.5271,22.5271,39305.0
2017-08-14 15:20:00,34.71,34.71,34.68,34.7,52169.0,22.5336,22.5336,22.5142,22.5271,52169.0
2017-08-14 15:25:00,34.71,34.74,34.7,34.73,34926.0,22.5336,22.5531,22.5271,22.5466,34926.0
2017-08-14 15:30:00,34.72,34.74,34.71,34.71,40321.0,22.5401,22.5531,22.5336,22.5336,40321.0
2017-08-14 15:35:00,34.71,34.72,34.68,34.68,44906.0,22.5336,22.5401,22.5142,22.5142,44906.0
2017-08-14 15:40:00,34.68,34.69,34.65,34.67,125597.0,22.5142,22.5207,22.4947,22.5077,125597.0
2017-08-14 15:45:00,34.67,34.69,34.66,34.67,81636.0,22.5077,22.5207,22.5012,22.5077,81636.0
2017-08-14 15:50:00,34.68,34.7,34.67,34.7,66258.0,22.5142,22.5271,22.5077,22.5271,66258.0
2017-08-14 15:55:00,34.7,34.71,34.67,34.67,207766.0,22.5271,22.5336,22.5077,22.5077,207766.0
2017-08-15 09:30:00,34.56,34.57,34.51,34.56,201739.0,22.4363,22.4427,22.4038,22.4363,201739.0
2017-08-15 09:35:00,34.55,34.59,34.54,34.57,94430.0,22.4298,22.4557,22.4233,22.4427,94430.0
2017-08-15 09:40:00,34.56,34.57,34.53,34.55,151250.0,22.4363,22.4427,22.4168,22.4298,151250.0
2017-08-15 09:45:00,34.55,34.57,34.52,34.54,154106.0,22.4298,22.4427,22.4103,22.4233,154106.0
2017-08-15 09:50:00,34.54,34.54,34.51,34.52,99960.0,22.4233,22.4233,22.4038,22.4103,99960.0
2017-08-15 09:55:00,34.51,34.51,34.48,34.48,180662.0,22.4038,22.4038,22.3843,22.3843,180662.0
2017-08-15 10:00:00,34.48,34.51,34.44,34.48,149622.0,22.3843,22.4038,22.3584,22.3843,149622.0
2017-08-15 10:05:00,34.48,34.49,34.43,34.43,125556.0,22.3843,22.3908,22.3519,22.3519,125556.0
2017-08-15 10:10:00,34.43,34.44,34.38,34.4,92826.0,22.3519,22.3584,22.3194,22.3324,92826.0
2017-08-15 10:15:00,34.41,34.41,34.38,34.4,42231.0,22.3389,22.3389,22.3194,22.3324,42231.0
2017-08-15 10:20:00,34.4,34.41,34.38,34.38,71456.0,22.3324,22.3389,22.3194,22.3194,71456.0
2017-08-15 10:25:00,34.39,34.41,34.38,34.39,44694.0,22.3259,22.3389,22.3194,22.3259,44694.0
2017-08-15 10:30:00,34.39,34.41,34.36,34.37,70846.0,22.3259,22.3389,22.3064,22.3129,70846.0
2017-08-15 10:35:00,34.38,34.39,34.35,34.37,74127.0,22.3194,22.3259,22.2999,22.3129,74127.0
2017-08-15 10:40:00,34.37,34.37,34.34,34.35,70703.0,22.3129,22.3129,22.2934,22.2999,70703.0
2017-08-15 10:45:00,34.34,34.36,34.31,34.31,48965.0,22.2934,22.3064,22.274,22.274,48965.0
2017-08-15 10:50:00,34.31,34.34,34.29,34.34,90883.0,22.274,22.2934,22.261,22.2934,90883.0
2017-08-15 10:55:00,34.34,34.38,34.34,34.35,52610.0,22.2934,22.3194,22.2934,22.2999,52610.0
2017-08-15 11:00:00,34.35,34.4,34.35,34.39,54884.0,22.2999,22.3324,22.2999,22.3259,54884.0
2017-08-15 11:05:00,34.4,34.4,34.35,34.37,39071.0,22.3324,22.3324,22.2999,22.3129,39071.0
2017-08-15 11:10:00,34.37,34.39,34.36,34.38,29474.0,22.3129,22.3259,22.3064,22.3194,29474.0
2017-08-15 11:15:00,34.38,34.41,34.37,34.4,55826.0,22.3194,22.3389,22.3129,22.3324,55826.0
2017-08-15 11:20:00,34.4,34.44,34.38,34.4,80929.0,22.3324,22.3584,22.3194,22.3324,80929.0
2017-08-15 11:25:00,34.39,34.43,34.39,34.41,57442.0,22.3259,22.3519,22.3259,22.3389,57442.0
2017-08-15 11:30:00,34.41,34.42,34.35,34.39,139073.0,22.3389,22.3454,22.2999,22.3259,139073.0
2017-08-15 11:35:00,34.39,34.41,34.36,34.41,47935.0,22.3259,22.3389,22.3064,22.3389,47935.0
2017-08-15 11:40:00,34.41,34.44,34.4,34.41,64944.0,22.3389,22.3584,22.3324,22.3389,64944.0
2017-08-15 11:45:00,34.41,34.41,34.39,34.39,25568.0,22.3389,22.3389,22.3259,22.3259,25568.0
2017-08-15 11:50:00,34.4,34.42,34.39,34.41,22009.0,22.3324,22.3454,22.3259,22.3389,22009.0
2017-08-15 11:55:00,34.41,34.44,34.4,34.41,53425.0,22.3389,22.3584,22.3324,22.3389,53425.0
2017-08-15 12:00:00,34.4,34.41,34.38,34.39,21314.0,22.3324,22.3389,22.3194,22.3259,21314.0
2017-08-15 12:05:00,34.39,34.4,34.38,34.4,24596.0,22.3259,22.3324,22.3194,22.3324,24596.0
2017-08-15 12:10:00,34.39,34.4,34.38,34.39,21128.0,22.3259,22.3324,22.3194,22.3259,21128.0
2017-08-15 12:15:00,34.39,34.42,34.38,34.42,24693.0,22.3259,22.3454,22.3194,22.3454,24693.0
2017-08-15 12:20:00,34.42,34.43,34.41,34.43,32407.0,22.3454,22.3519,22.3389,22.3519,32407.0
2017-08-15 12:25:00,34.43,34.43,34.41,34.42,20783.0,22.3519,22.3519,22.3389,22.3454,20783.0
2017-08-15 12:30:00,34.42,34.43,34.41,34.43,20997.0,22.3454,22.3519,22.3389,22.3519,20997.0
2017-08-15 12:35:00,34.42,34.43,34.4,34.41,19223.0,22.3454,22.3519,22.3324,22.3389,19223.0
2017-08-15 12:40:00,34.41,34.41,34.4,34.41,16051.0,22.3389,22.3389,22.3324,22.3389,16051.0
2017-08-15 12:45:00,34.4,34.41,34.39,34.4,24264.0,22.3324,22.3389,22.3259,22.3324,24264.0
2017-08-15 12:50:00,34.4,34.41,34.39,34.41,23054.0,22.3324,22.3389,22.3259,22.3389,23054.0
2017-08-15 12:55:00,34.41,34.42,34.39,34.42,24670.0,22.3389,22.3454,22.3259,22.3454,24670.0
2017-08-15 13:00:00,34.42,34.42,34.4,34.41,26702.0,22.3454,22.3454,22.3324,22.3389,26702.0
2017-08-15 13:05:00,34.42,34.43,34.41,34.43,21115.0,22.3454,22.3519,22.3389,22.3519,21115.0
2017-08-15 13:10:00,34.43,34.48,34.42,34.46,65591.0,22.3519,22.3843,22.3454,22.3713,65591.0
2017-08-15 13:15:00,34.45,34.48,34.44,34.48,25644.0,22.3648,22.3843,22.3584,22.3843,25644.0
2017-08-15 13:20:00,34.48,34.5,34.45,34.46,37428.0,22.3843,22.3973,22.3648,22.3713,37428.0
2017-08-15 13:25:00,34.46,34.48,34.45,34.46,50016.0,22.3713,22.3843,22.3648,22.3713,50016.0
2017-08-15 13:30:00,34.46,34.5,34.46,34.49,43746.0,22.3713,22.3973,22.3713,22.3908,43746.0
2017-08-15 13:35:00,34.5,34.51,34.49,34.5,24219.0,22.3973,22.4038,22.3908,22.3973,24219.0
2017-08-15 13:40:00,34.5,34.51,34.49,34.51,34640.0,22.3973,22.4038,22.3908,22.4038,34640.0
2017-08-15 13:45:00,34.51,34.52,34.48,34.52,65298.0,22.4038,22.4103,22.3843,22.4103,65298.0
2017-08-15 13:50:00,34.52,34.54,34.51,34.52,40154.0,22.4103,22.4233,22.4038,22.4103,40154.0
2017-08-15 13:55:00,34.52,34.53,34.51,34.52,29163.0,22.4103,22.4168,22.4038,22.4103,29163.0
2017-08-15 14:00:00,34.52,34.54,34.51,34.54,33496.0,22.4103,22.4233,22.4038,22.4233,33496.0
2017-08-15 14:05:00,34.54,34.55,34.52,34.54,42624.0,22.4233,22.4298,22.4103,22.4233,42624.0
2017-08-15 14:10:00,34.54,34.55,34.53,34.54,16267.0,22.4233,22.4298,22.4168,22.4233,16267.0
2017-08-15 14:15:00,34.54,34.54,34.53,34.54,17100.0,22.4233,22.4233,22.4168,22.4233,17100.0
2017-08-15 14:20:00,34.54,34.55,34.53,34.54,35744.0,22.4233,22.4298,22.4168,22.4233,35744.0
2017-08-15 14:25:00,34.54,34.56,34.53,34.55,35061.0,22.4233,22.4363,22.4168,22.4298,35061.0
2017-08-15 14:30:00,34.55,34.56,34.55,34.56,14526.0,22.4298,22.4363,22.4298,22.4363,14526.0
2017-08-15 14:35:00,34.55,34.57,34.55,34.57,37376.0,22.4298,22.4427,22.4298,22.4427,37376.0
2017-08-15 14:40:00,34.57,34.57,34.53,34.53,23711.0,22.4427,22.4427,22.4168,22.4168,23711.0
2017-08-15 14:45:00,34.54,34.55,34.53,34.55,20523.0,22.4233,22.4298,22.4168,22.4298,20523.0
2017-08-15 14:50:00,34.55,34.56,34.55,34.56,15127.0,22.4298,22.4363,22.4298,22.4363,15127.0
2017-08-15 14:55:00,34.56,34.56,34.54,34.55,22253.0,22.4363,22.4363,22.4233,22.4298,22253.0
2017-08-15 15:00:00,34.55,34.57,34.54,34.55,23879.0,22.4298,22.4427,22.4233,22.4298,23879.0
2017-08-15 15:05:00,34.55,34.57,34.55,34.56,36954.0,22.4298,22.4427,22.4298,22.4363,36954.0
2017-08-15 15:10:00,34.55,34.56,34.55,34.56,29726.0,22.4298,22.4363,22.4298,22.4363,29726.0
2017-08-15 15:15:00,34.56,34.56,34.55,34.56,22149.0,22.4363,22.4363,22.4298,22.4363,22149.0
2017-08-15 15:20:00,34.56,34.59,34.55,34.59,69979.0,22.4363,22.4557,22.4298,22.4557,69979.0
2017-08-15 15:25:00,34.59,34.59,34.56,34.57,34115.0,22.4557,22.4557,22.4363,22.4427,34115.0
2017-08-15 15:30:00,34.57,34.59,34.56,34.58,53896.0,22.4427,22.4557,22.4363,22.4492,53896.0
2017-08-15 15:35:00,34.58,34.58,34.55,34.55,40970.0,22.4492,22.4492,22.4298,22.4298,40970.0
2017-08-15 15:40:00,34.55,34.59,34.54,34.58,89952.0,22.4298,22.4557,22.4233,22.4492,89952.0
2017-08-15 15:45:00,34.57,34.6,34.57,34.59,60548.0,22.4427,22.4622,22.4427,22.4557,60548.0
2017-08-15 15:50:00,34.58,34.59,34.57,34.57,62786.0,22.4492,22.4557,22.4427,22.4427,62786.0
2017-08-15 15:55:00,34.58,34.58,34.56,34.57,120588.0,22.4492,22.4492,22.4363,22.4427,120588.0
2017-08-16 09:30:00,34.7,34.72,34.69,34.71,134948.0,22.5271,22.5401,22.5207,22.5336,134948.0
2017-08-16 09:35:00,34.72,34.73,34.68,34.73,60729.0,22.5401,22.5466,22.5142,22.5466,60729.0
2017-08-16 09:40:00,34.73,34.75,34.69,34.74,73149.0,22.5466,22.5596,22.5207,22.5531,73149.0
2017-08-16 09:45:00,34.73,34.74,34.7,34.71,47057.0,22.5466,22.5531,22.5271,22.5336,47057.0
2017-08-16 09:50:00,34.71,34.75,34.71,34.73,24994.0,22.5336,22.5596,22.5336,22.5466,24994.0
2017-08-16 09:55:00,34.74,34.75,34.73,34.75,35277.0,22.5531,22.5596,22.5466,22.5596,35277.0
2017-08-16 10:00:00,34.75,34.79,34.74,34.77,88743.0,22.5596,22.5856,22.5531,22.5726,88743.0
2017-08-16 10:05:00,34.76,34.77,34.73,34.73,27932.0,22.5661,22.5726,22.5466,22.5466,27932.0
2017-08-16 10:10:00,34.73,34.73,34.68,34.7,44065.0,22.5466,22.5466,22.5142,22.5271,44065.0
2017-08-16 10:15:00,34.7,34.7,34.67,34.69,67170.0,22.5271,22.5271,22.5077,22.5207,67170.0
2017-08-16 10:20:00,34.7,34.71,34.68,34.7,20456.0,22.5271,22.5336,22.5142,22.5271,20456.0
2017-08-16 10:25:00,34.7,34.71,34.68,34.68,21121.0,22.5271,22.5336,22.5142,22.5142,21121.0
2017-08-16 10:30:00,34.69,34.75,34.64,34.66,153024.0,22.5207,22.5596,22.4882,22.5012,153024.0
2017-08-16 10:35:00,34.66,34.7,34.64,34.66,53466.0,22.5012,22.5271,22.4882,22.5012,53466.0
2017-08-16 10:40:00,34.66,34.68,34.66,34.66,31149.0,22.5012,22.5142,22.5012,22.5012,31149.0
2017-08-16 10:45:00,34.66,34.67,34.63,34.64,109899.0,22.5012,22.5077,22.4817,22.4882,109899.0
2017-08-16 10:50:00,34.64,34.65,34.6,34.62,59985.0,22.4882,22.4947,22.4622,22.4752,59985.0
2017-08-16 10:55:00,34.62,34.68,34.61,34.66,51542.0,22.4752,22.5142,22.4687,22.5012,51542.0
2017-08-16 11:00:00,34.67,34.69,34.62,34.63,67030.0,22.5077,22.5207,22.4752,22.4817,67030.0
2017-08-16 11:05:00,34.61,34.63,34.56,34.57,40778.0,22.4687,22.4817,22.4363,22.4427,40778.0
2017-08-16 11:10:00,34.56,34.58,34.55,34.56,51950.0,22.4363,22.4492,22.4298,22.4363,51950.0
2017-08-16 11:15:00,34.57,34.58,34.54,34.55,45956.0,22.4427,22.4492,22.4233,22.4298,45956.0
2017-08-16 11:20:00,34.54,34.54,34.49,34.5,138160.0,22.4233,22.4233,22.3908,22.3973,138160.0
2017-08-16 11:25:00,34.49,34.52,34.48,34.51,128509.0,22.3908,22.4103,22.3843,22.4038,128509.0
2017-08-16 11:30:00,34.51,34.52,34.41,34.43,140380.0,22.4038,22.4103,22.3389,22.3519,140380.0
2017-08-16 11:35:00,34.44,34.46,34.43,34.46,35525.0,22.3584,22.3713,22.3519,22.3713,35525.0
2017-08-16 11:40:00,34.45,34.46,34.42,34.42,82801.0,22.3648,22.3713,22.3454,22.3454,82801.0
2017-08-16 11:45:00,34.42,34.43,34.4,34.41,53829.0,22.3454,22.3519,22.3324,22.3389,53829.0
2017-08-16 11:50:00,34.4,34.41,34.38,34.39,26422.0,22.3324,22.3389,22.3194,22.3259,26422.0
2017-08-16 11:55:00,34.39,34.42,34.38,34.41,56809.0,22.3259,22.3454,22.3194,22.3389,56809.0
2017-08-16 12:00:00,34.41,34.43,34.4,34.42,40614.0,22.3389,22.3519,22.3324,22.3454,40614.0
2017-08-16 12:05:00,34.43,34.43,34.4,34.42,47257.0,22.3519,22.3519,22.3324,22.3454,47257.0
2017-08-16 12:10:00,34.42,34.47,34.42,34.47,60541.0,22.3454,22.3778,22.3454,22.3778,60541.0
2017-08-16 12:15:00,34.47,34.47,34.44,34.45,27953.0,22.3778,22.3778,22.3584,22.3648,27953.0
2017-08-16 12:20:00,34.44,34.45,34.42,34.43,21857.0,22.3584,22.3648,22.3454,22.3519,21857.0
2017-08-16 12:25:00,34.43,34.43,34.41,34.42,26221.0,22.3519,22.3519,22.3389,22.3454,26221.0
2017-08-16 12:30:00,34.42,34.43,34.41,34.41,13808.0,22.3454,22.3519,22.3389,22.3389,13808.0
2017-08-16 12:35:00,34.41,34.42,34.39,34.4,47667.0,22.3389,22.3454,22.3259,22.3324,47667.0
2017-08-16 12:40:00,34.4,34.4,34.39,34.4,37372.0,22.3324,22.3324,22.3259,22.3324,37372.0
2017-08-16 12:45:00,34.4,34.4,34.39,34.4,11436.0,22.3324,22.3324,22.3259,22.3324,11436.0
2017-08-16 12:50:00,34.39,34.4,34.38,34.38,22866.0,22.3259,22.3324,22.3194,22.3194,22866.0
2017-08-16 12:55:00,34.38,34.39,34.36,34.37,23919.0,22.3194,22.3259,22.3064,22.3129,23919.0
2017-08-16 13:00:00,34.37,34.38,34.36,34.38,15128.0,22.3129,22.3194,22.3064,22.3194,15128.0
2017-08-16 13:05:00,34.38,34.39,34.37,34.38,24031.0,22.3194,22.3259,22.3129,22.3194,24031.0
2017-08-16 13:10:00,34.38,34.39,34.36,34.37,88214.0,22.3194,22.3259,22.3064,22.3129,88214.0
2017-08-16 13:15:00,34.37,34.39,34.36,34.36,38008.0,22.3129,22.3259,22.3064,22.3064,38008.0
2017-08-16 13:20:00,34.36,34.37,34.36,34.37,21871.0,22.3064,22.3129,22.3064,22.3129,21871.0
2017-08-16 13:25:00,34.37,34.37,34.33,34.34,45074.0,22.3129,22.3129,22.2869,22.2934,45074.0
2017-08-16 13:30:00,34.34,34.34,34.33,34.33,44034.0,22.2934,22.2934,22.2869,22.2869,44034.0
2017-08-16 13:35:00,34.34,34.34,34.3,34.3,61373.0,22.2934,22.2934,22.2675,22.2675,61373.0
2017-08-16 13:40:00,34.3,34.32,34.3,34.3,78659.0,22.2675,22.2804,22.2675,22.2675,78659.0
2017-08-16 13:45:00,34.3,34.33,34.29,34.33,45677.0,22.2675,22.2869,22.261,22.2869,45677.0
2017-08-16 13:50:00,34.33,34.34,34.31,34.31,34297.0,22.2869,22.2934,22.274,22.274,34297.0
2017-08-16 13:55:00,34.31,34.35,34.3,34.35,28890.0,22.274,22.2999,22.2675,22.2999,28890.0
2017-08-16 14:00:00,34.35,34.36,34.32,34.32,63886.0,22.2999,22.3064,22.2804,22.2804,63886.0
2017-08-16 14:05:00,34.32,34.35,34.31,34.32,82081.0,22.2804,22.2999,22.274,22.2804,82081.0
2017-08-16 14:10:00,34.31,34.35,34.31,34.34,43536.0,22.274,22.2999,22.274,22.2934,43536.0
2017-08-16 14:15:00,34.34,34.36,34.32,34.33,49002.0,22.2934,22.3064,22.2804,22.2869,49002.0
2017-08-16 14:20:00,34.33,34.34,34.31,34.32,39833.0,22.2869,22.2934,22.274,22.2804,39833.0
2017-08-16 14:25:00,34.32,34.33,34.3,34.3,53116.0,22.2804,22.2869,22.2675,22.2675,53116.0
2017-08-16 14:30:00,34.3,34.34,34.3,34.34,44905.0,22.2675,22.2934,22.2675,22.2934,44905.0
2017-08-16 14:35:00,34.34,34.35,34.32,34.32,15965.0,22.2934,22.2999,22.2804,22.2804,15965.0
2017-08-16 14:40:00,34.33,34.33,34.31,34.32,26907.0,22.2869,22.2869,22.274,22.2804,26907.0
2017-08-16 14:45:00,34.33,34.34,34.32,34.32,44702.0,22.2869,22.2934,22.2804,22.2804,44702.0
2017-08-16 14:50:00,34.33,34.33,34.32,34.33,10883.0,22.2869,22.2869,22.2804,22.2869,10883.0
2017-08-16 14:55:00,34.33,34.33,34.31,34.32,49516.0,22.2869,22.2869,22.274,22.2804,49516.0
2017-08-16 15:00:00,34.33,34.34,34.31,34.32,29811.0,22.2869,22.2934,22.274,22.2804,29811.0
2017-08-16 15:05:00,34.32,34.33,34.31,34.32,31937.0,22.2804,22.2869,22.274,22.2804,31937.0
2017-08-16 15:10:00,34.32,34.32,34.3,34.31,39923.0,22.2804,22.2804,22.2675,22.274,39923.0
2017-08-16 15:15:00,34.31,34.31,34.3,34.3,24593.0,22.274,22.274,22.2675,22.2675,24593.0
2017-08-16 15:20:00,34.3,34.32,34.3,34.31,50033.0,22.2675,22.2804,22.2675,22.274,50033.0
2017-08-16 15:25:00,34.31,34.32,34.3,34.31,49029.0,22.274,22.2804,22.2675,22.274,49029.0
2017-08-16 15:30:00,34.3,34.33,34.3,34.32,66566.0,22.2675,22.2869,22.2675,22.2804,66566.0
2017-08-16 15:35:00,34.33,34.33,34.31,34.32,94185.0,22.2869,22.2869,22.274,22.2804,94185.0
2017-08-16 15:40:00,34.32,34.32,34.3,34.3,95551.0,22.2804,22.2804,22.2675,22.2675,95551.0
2017-08-16 15:45:00,34.3,34.31,34.29,34.31,105738.0,22.2675,22.274,22.261,22.274,105738.0
2017-08-16 15:50:00,34.31,34.32,34.29,34.3,112597.0,22.274,22.2804,22.261,22.2675,112597.0
2017-08-16 15:55:00,34.3,34.31,34.27,34.28,262465.0,22.2675,22.274,22.248,22.2545,262465.0
2017-08-17 09:30:00,34.41,34.41,34.3,34.31,219798.0,22.3389,22.3389,22.2675,22.274,219798.0
2017-08-17 09:35:00,34.3,34.37,34.3,34.36,155698.0,22.2675,22.3129,22.2675,22.3064,155698.0
2017-08-17 09:40:00,34.36,34.4,34.34,34.39,79533.0,22.3064,22.3324,22.2934,22.3259,79533.0
2017-08-17 09:45:00,34.39,34.4,34.34,34.35,103574.0,22.3259,22.3324,22.2934,22.2999,103574.0
2017-08-17 09:50:00,34.36,34.38,34.34,34.35,94312.0,22.3064,22.3194,22.2934,22.2999,94312.0
2017-08-17 09:55:00,34.36,34.36,34.32,34.33,34393.0,22.3064,22.3064,22.2804,22.2869,34393.0
2017-08-17 10:00:00,34.33,34.38,34.32,34.38,128926.0,22.2869,22.3194,22.2804,22.3194,128926.0
2017-08-17 10:05:00,34.38,34.39,34.34,34.34,43226.0,22.3194,22.3259,22.2934,22.2934,43226.0
2017-08-17 10:10:00,34.34,34.36,34.31,34.31,49271.0,22.2934,22.3064,22.274,22.274,49271.0
2017-08-17 10:15:00,34.31,34.32,34.28,34.3,117779.0,22.274,22.2804,22.2545,22.2675,117779.0
2017-08-17 10:20:00,34.3,34.3,34.25,34.26,67533.0,22.2675,22.2675,22.235,22.2415,67533.0
2017-08-17 10:25:00,34.25,34.28,34.25,34.27,28732.0,22.235,22.2545,22.235,22.248,28732.0
2017-08-17 10:30:00,34.26,34.32,34.26,34.3,75192.0,22.2415,22.2804,22.2415,22.2675,75192.0
2017-08-17 10:35:00,34.3,34.32,34.28,34.32,42181.0,22.2675,22.2804,22.2545,22.2804,42181.0
2017-08-17 10:40:00,34.31,34.32,34.26,34.27,54789.0,22.274,22.2804,22.2415,22.248,54789.0
2017-08-17 10:45:00,34.27,34.31,34.25,34.31,44585.0,22.248,22.274,22.235,22.274,44585.0
2017-08-17 10:50:00,34.3,34.32,34.28,34.3,38153.0,22.2675,22.2804,22.2545,22.2675,38153.0
2017-08-17 10:55:00,34.31,34.35,34.3,34.33,40985.0,22.274,22.2999,22.2675,22.2869,40985.0
2017-08-17 11:00:00,34.33,34.37,34.31,34.32,35471.0,22.2869,22.3129,22.274,22.2804,35471.0
2017-08-17 11:05:00,34.33,34.34,34.3,34.32,45228.0,22.2869,22.2934,22.2675,22.2804,45228.0
2017-08-17 11:10:00,34.32,34.32,34.29,34.32,30831.0,22.2804,22.2804,22.261,22.2804,30831.0
2017-08-17 11:15:00,34.32,34.33,34.29,34.31,35123.0,22.2804,22.2869,22.261,22.274,35123.0
2017-08-17 11:20:00,34.32,34.33,34.3,34.32,35082.0,22.2804,22.2869,22.2675,22.2804,35082.0
2017-08-17 11:25:00,34.31,34.33,34.3,34.3,26906.0,22.274,22.2869,22.2675,22.2675,26906.0
2017-08-17 11:30:00,34.3,34.33,34.29,34.31,65772.0,22.2675,22.2869,22.261,22.274,65772.0
2017-08-17 11:35:00,34.31,34.31,34.26,34.27,28253.0,22.274,22.274,22.2415,22.248,28253.0
2017-08-17 11:40:00,34.28,34.29,34.25,34.25,17014.0,22.2545,22.261,22.235,22.235,17014.0
2017-08-17 11:45:00,34.26,34.27,34.22,34.23,73709.0,22.2415,22.248,22.2155,22.222,73709.0
2017-08-17 11:50:00,34.22,34.24,34.21,34.24,39765.0,22.2155,22.2285,22.209,22.2285,39765.0
2017-08-17 11:55:00,34.23,34.25,34.22,34.23,19667.0,22.222,22.235,22.2155,22.222,19667.0
2017-08-17 12:00:00,34.23,34.24,34.22,34.24,21503.0,22.222,22.2285,22.2155,22.2285,21503.0
2017-08-17 12:05:00,34.23,34.24,34.21,34.21,15892.0,22.222,22.2285,22.209,22.209,15892.0
2017-08-17 12:10:00,34.21,34.22,34.2,34.21,13383.0,22.209,22.2155,22.2025,22.209,13383.0
2017-08-17 12:15:00,34.21,34.22,34.2,34.21,16212.0,22.209,22.2155,22.2025,22.209,16212.0
2017-08-17 12:20:00,34.21,34.22,34.2,34.22,13968.0,22.209,22.2155,22.2025,22.2155,13968.0
2017-08-17 12:25:00,34.22,34.22,34.21,34.21,10517.0,22.2155,22.2155,22.209,22.209,10517.0
2017-08-17 12:30:00,34.22,34.22,34.21,34.22,24182.0,22.2155,22.2155,22.209,22.2155,24182.0
2017-08-17 12:35:00,34.21,34.26,34.21,34.26,63943.0,22.209,22.2415,22.209,22.2415,63943.0
2017-08-17 12:40:00,34.26,34.27,34.24,34.25,15918.0,22.2415,22.248,22.2285,22.235,15918.0
2017-08-17 12:45:00,34.24,34.26,34.24,34.26,19424.0,22.2285,22.2415,22.2285,22.2415,19424.0
2017-08-17 12:50:00,34.25,34.25,34.23,34.23,12776.0,22.235,22.235,22.222,22.222,12776.0
2017-08-17 12:55:00,34.23,34.24,34.21,34.23,19629.0,22.222,22.2285,22.209,22.222,19629.0
2017-08-17 13:00:00,34.23,34.23,34.2,34.22,33429.0,22.222,22.222,22.2025,22.2155,33429.0
2017-08-17 13:05:00,34.22,34.23,34.2,34.21,22986.0,22.2155,22.222,22.2025,22.209,22986.0
2017-08-17 13:10:00,34.21,34.22,34.2,34.2,8837.0,22.209,22.2155,22.2025,22.2025,8837.0
2017-08-17 13:15:00,34.2,34.23,34.2,34.23,12043.0,22.2025,22.222,22.2025,22.222,12043.0
2017-08-17 13:20:00,34.22,34.23,34.21,34.21,10446.0,22.2155,22.222,22.209,22.209,10446.0
2017-08-17 13:25:00,34.21,34.22,34.21,34.21,11283.0,22.209,22.2155,22.209,22.209,11283.0
2017-08-17 13:30:00,34.21,34.23,34.21,34.22,26925.0,22.209,22.222,22.209,22.2155,26925.0
2017-08-17 13:35:00,34.22,34.24,34.21,34.22,11015.0,22.2155,22.2285,22.209,22.2155,11015.0
2017-08-17 13:40:00,34.22,34.23,34.22,34.22,5174.0,22.2155,22.222,22.2155,22.2155,5174.0
2017-08-17 13:45:00,34.22,34.23,34.21,34.22,15538.0,22.2155,22.222,22.209,22.2155,15538.0
2017-08-17 13:50:00,34.22,34.22,34.2,34.21,9978.0,22.2155,22.2155,22.2025,22.209,9978.0
2017-08-17 13:55:00,34.22,34.22,34.2,34.21,28828.0,22.2155,22.2155,22.2025,22.209,28828.0
2017-08-17 14:00:00,34.21,34.23,34.21,34.23,16876.0,22.209,22.222,22.209,22.222,16876.0
2017-08-17 14:05:00,34.23,34.23,34.22,34.23,23282.0,22.222,22.222,22.2155,22.222,23282.0
2017-08-17 14:10:00,34.23,34.23,34.21,34.22,40920.0,22.222,22.222,22.209,22.2155,40920.0
2017-08-17 14:15:00,34.22,34.22,34.2,34.2,34309.0,22.2155,22.2155,22.2025,22.2025,34309.0
2017-08-17 14:20:00,34.2,34.22,34.2,34.21,22465.0,22.2025,22.2155,22.2025,22.209,22465.0
2017-08-17 14:25:00,34.2,34.22,34.2,34.22,18695.0,22.2025,22.2155,22.2025,22.2155,18695.0
2017-08-17 14:30:00,34.22,34.22,34.2,34.22,13688.0,22.2155,22.2155,22.2025,22.2155,13688.0
2017-08-17 14:35:00,34.21,34.22,34.21,34.21,12104.0,22.209,22.2155,22.209,22.209,12104.0
2017-08-17 14:40:00,34.21,34.22,34.2,34.2,23186.0,22.209,22.2155,22.2025,22.2025,23186.0
2017-08-17 14:45:00,34.2,34.21,34.19,34.21,83773.0,22.2025,22.209,22.1961,22.209,83773.0
2017-08-17 14:50:00,34.2,34.23,34.2,34.23,38638.0,22.2025,22.222,22.2025,22.222,38638.0
2017-08-17 14:55:00,34.23,34.24,34.22,34.23,8480.0,22.222,22.2285,22.2155,22.222,8480.0
2017-08-17 15:00:00,34.22,34.23,34.2,34.2,24735.0,22.2155,22.222,22.2025,22.2025,24735.0
2017-08-17 15:05:00,34.2,34.22,34.2,34.21,29086.0,22.2025,22.2155,22.2025,22.209,29086.0
2017-08-17 15:10:00,34.21,34.21,34.19,34.2,40066.0,22.209,22.209,22.1961,22.2025,40066.0
2017-08-17 15:15:00,34.2,34.2,34.16,34.17,55207.0,22.2025,22.2025,22.1766,22.1831,55207.0
2017-08-17 15:20:00,34.17,34.18,34.16,34.17,48235.0,22.1831,22.1896,22.1766,22.1831,48235.0
2017-08-17 15:25:00,34.18,34.18,34.15,34.15,60109.0,22.1896,22.1896,22.1701,22.1701,60109.0
2017-08-17 15:30:00,34.16,34.19,34.14,34.18,63162.0,22.1766,22.1961,22.1636,22.1896,63162.0
2017-08-17 15:35:00,34.18,34.2,34.16,34.16,72521.0,22.1896,22.2025,22.1766,22.1766,72521.0
2017-08-17 15:40:00,34.17,34.17,34.13,34.13,52767.0,22.1831,22.1831,22.1571,22.1571,52767.0
2017-08-17 15:45:00,34.13,34.14,34.11,34.13,65158.0,22.1571,22.1636,22.1441,22.1571,65158.0
2017-08-17 15:50:00,34.13,34.13,34.11,34.12,90168.0,22.1571,22.1571,22.1441,22.1506,90168.0
2017-08-17 15:55:00,34.12,34.12,34.1,34.1,122362.0,22.1506,22.1506,22.1376,22.1376,122362.0
2017-08-18 09:30:00,34.0,34.02,33.95,33.97,251266.0,22.0727,22.0857,22.0402,22.0532,251266.0
2017-08-18 09:35:00,33.97,34.01,33.96,33.98,98220.0,22.0532,22.0792,22.0467,22.0597,98220.0
2017-08-18 09:40:00,33.99,34.05,33.96,34.02,101569.0,22.0662,22.1052,22.0467,22.0857,101569.0
2017-08-18 09:45:00,34.03,34.04,33.99,34.02,71515.0,22.0922,22.0987,22.0662,22.0857,71515.0
2017-08-18 09:50:00,34.02,34.04,33.99,34.02,79522.0,22.0857,22.0987,22.0662,22.0857,79522.0
2017-08-18 09:55:00,34.02,34.05,33.98,34.05,51323.0,22.0857,22.1052,22.0597,22.1052,51323.0
2017-08-18 10:00:00,34.04,34.08,34.03,34.08,53260.0,22.0987,22.1246,22.0922,22.1246,53260.0
2017-08-18 10:05:00,34.08,34.08,34.03,34.03,80324.0,22.1246,22.1246,22.0922,22.0922,80324.0
2017-08-18 10:10:00,34.04,34.05,34.02,34.05,95411.0,22.0987,22.1052,22.0857,22.1052,95411.0
2017-08-18 10:15:00,34.05,34.08,34.04,34.04,41421.0,22.1052,22.1246,22.0987,22.0987,41421.0
2017-08-18 10:20:00,34.05,34.06,34.03,34.03,45970.0,22.1052,22.1117,22.0922,22.0922,45970.0
2017-08-18 10:25:00,34.03,34.04,34.01,34.02,29772.0,22.0922,22.0987,22.0792,22.0857,29772.0
2017-08-18 10:30:00,34.02,34.03,34.0,34.01,55944.0,22.0857,22.0922,22.0727,22.0792,55944.0
2017-08-18 10:35:00,34.01,34.03,34.0,34.03,26439.0,22.0792,22.0922,22.0727,22.0922,26439.0
2017-08-18 10:40:00,34.02,34.03,34.0,34.03,29403.0,22.0857,22.0922,22.0727,22.0922,29403.0
2017-08-18 10:45:00,34.02,34.03,34.0,34.01,50188.0,22.0857,22.0922,22.0727,22.0792,50188.0
2017-08-18 10:50:00,34.02,34.03,34.01,34.01,78413.0,22.0857,22.0922,22.0792,22.0792,78413.0
2017-08-18 10:55:00,34.01,34.02,34.0,34.01,46938.0,22.0792,22.0857,22.0727,22.0792,46938.0
2017-08-18 11:00:00,34.01,34.02,33.99,34.01,110868.0,22.0792,22.0857,22.0662,22.0792,110868.0
2017-08-18 11:05:00,34.01,34.03,34.0,34.01,16654.0,22.0792,22.0922,22.0727,22.0792,16654.0
2017-08-18 11:10:00,34.01,34.02,34.0,34.01,36909.0,22.0792,22.0857,22.0727,22.0792,36909.0
2017-08-18 11:15:00,34.01,34.04,34.01,34.02,40349.0,22.0792,22.0987,22.0792,22.0857,40349.0
2017-08-18 11:20:00,34.01,34.03,33.98,33.99,173392.0,22.0792,22.0922,22.0597,22.0662,173392.0
2017-08-18 11:25:00,33.99,34.04,33.99,34.03,118945.0,22.0662,22.0987,22.0662,22.0922,118945.0
2017-08-18 11:30:00,34.04,34.04,34.01,34.01,145308.0,22.0987,22.0987,22.0792,22.0792,145308.0
2017-08-18 11:35:00,34.01,34.05,33.99,34.05,130491.0,22.0792,22.1052,22.0662,22.1052,130491.0
2017-08-18 11:40:00,34.05,34.07,34.03,34.05,35840.0,22.1052,22.1181,22.0922,22.1052,35840.0
2017-08-18 11:45:00,34.05,34.1,34.04,34.09,79990.0,22.1052,22.1376,22.0987,22.1311,79990.0
2017-08-18 11:50:00,34.09,34.12,34.08,34.11,87531.0,22.1311,22.1506,22.1246,22.1441,87531.0
2017-08-18 11:55:00,34.11,34.12,34.1,34.12,74077.0,22.1441,22.1506,22.1376,22.1506,74077.0
2017-08-18 12:00:00,34.13,34.15,34.11,34.14,104409.0,22.1571,22.1701,22.1441,22.1636,104409.0
2017-08-18 12:05:00,34.15,34.17,34.14,34.16,34038.0,22.1701,22.1831,22.1636,22.1766,34038.0
2017-08-18 12:10:00,34.16,34.23,34.16,34.21,61739.0,22.1766,22.222,22.1766,22.209,61739.0
2017-08-18 12:15:00,34.2,34.22,34.2,34.22,45543.0,22.2025,22.2155,22.2025,22.2155,45543.0
2017-08-18 12:20:00,34.21,34.25,34.2,34.2,42046.0,22.209,22.235,22.2025,22.2025,42046.0
2017-08-18 12:25:00,34.21,34.23,34.2,34.21,43440.0,22.209,22.222,22.2025,22.209,43440.0
2017-08-18 12:30:00,34.21,34.23,34.2,34.23,60348.0,22.209,22.222,22.2025,22.222,60348.0
2017-08-18 12:35:00,34.23,34.23,34.2,34.21,44685.0,22.222,22.222,22.2025,22.209,44685.0
2017-08-18 12:40:00,34.22,34.27,34.21,34.24,74192.0,22.2155,22.248,22.209,22.2285,74192.0
2017-08-18 12:45:00,34.24,34.27,34.23,34.26,118237.0,22.2285,22.248,22.222,22.2415,118237.0
2017-08-18 12:50:00,34.26,34.27,34.24,34.26,48571.0,22.2415,22.248,22.2285,22.2415,48571.0
2017-08-18 12:55:00,34.26,34.27,34.22,34.22,27182.0,22.2415,22.248,22.2155,22.2155,27182.0
2017-08-18 13:00:00,34.22,34.25,34.2,34.22,40780.0,22.2155,22.235,22.2025,22.2155,40780.0
2017-08-18 13:05:00,34.22,34.24,34.21,34.22,24802.0,22.2155,22.2285,22.209,22.2155,24802.0
2017-08-18 13:10:00,34.22,34.23,34.2,34.21,26805.0,22.2155,22.222,22.2025,22.209,26805.0
2017-08-18 13:15:00,34.21,34.21,34.19,34.2,58452.0,22.209,22.209,22.1961,22.2025,58452.0
2017-08-18 13:20:00,34.2,34.21,34.18,34.19,29575.0,22.2025,22.209,22.1896,22.1961,29575.0
2017-08-18 13:25:00,34.19,34.19,34.18,34.19,35600.0,22.1961,22.1961,22.1896,22.1961,35600.0
2017-08-18 13:30:00,34.19,34.19,34.18,34.19,7267.0,22.1961,22.1961,22.1896,22.1961,7267.0
2017-08-18 13:35:00,34.19,34.19,34.13,34.13,31555.0,22.1961,22.1961,22.1571,22.1571,31555.0
2017-08-18 13:40:00,34.14,34.17,34.12,34.17,25993.0,22.1636,22.1831,22.1506,22.1831,25993.0
2017-08-18 13:45:00,34.16,34.19,34.15,34.19,14349.0,22.1766,22.1961,22.1701,22.1961,14349.0
2017-08-18 13:50:00,34.18,34.19,34.16,34.17,14254.0,22.1896,22.1961,22.1766,22.1831,14254.0
2017-08-18 13:55:00,34.18,34.19,34.16,34.16,22075.0,22.1896,22.1961,22.1766,22.1766,22075.0
2017-08-18 14:00:00,34.17,34.19,34.16,34.18,22266.0,22.1831,22.1961,22.1766,22.1896,22266.0
2017-08-18 14:05:00,34.18,34.19,34.16,34.18,20793.0,22.1896,22.1961,22.1766,22.1896,20793.0
2017-08-18 14:10:00,34.18,34.21,34.18,34.2,13875.0,22.1896,22.209,22.1896,22.2025,13875.0
2017-08-18 14:15:00,34.2,34.22,34.18,34.2,21795.0,22.2025,22.2155,22.1896,22.2025,21795.0
2017-08-18 14:20:00,34.2,34.23,34.2,34.21,27458.0,22.2025,22.222,22.2025,22.209,27458.0
2017-08-18 14:25:00,34.21,34.24,34.2,34.22,39604.0,22.209,22.2285,22.2025,22.2155,39604.0
2017-08-18 14:30:00,34.22,34.23,34.2,34.21,25495.0,22.2155,22.222,22.2025,22.209,25495.0
2017-08-18 14:35:00,34.21,34.21,34.2,34.2,5797.0,22.209,22.209,22.2025,22.2025,5797.0
2017-08-18 14:40:00,34.2,34.21,34.2,34.21,13122.0,22.2025,22.209,22.2025,22.209,13122.0
2017-08-18 14:45:00,34.21,34.21,34.2,34.2,9297.0,22.209,22.209,22.2025,22.2025,9297.0
2017-08-18 14:50:00,34.2,34.21,34.19,34.19,23291.0,22.2025,22.209,22.1961,22.1961,23291.0
2017-08-18 14:55:00,34.2,34.2,34.19,34.19,23849.0,22.2025,22.2025,22.1961,22.1961,23849.0
2017-08-18 15:00:00,34.2,34.2,34.18,34.18,22934.0,22.2025,22.2025,22.1896,22.1896,22934.0
2017-08-18 15:05:00,34.18,34.2,34.17,34.2,26391.0,22.1896,22.2025,22.1831,22.2025,26391.0
2017-08-18 15:10:00,34.2,34.2,34.19,34.2,10739.0,22.2025,22.2025,22.1961,22.2025,10739.0
2017-08-18 15:15:00,34.2,34.2,34.18,34.19,19041.0,22.2025,22.2025,22.1896,22.1961,19041.0
2017-08-18 15:20:00,34.19,34.2,34.17,34.18,109443.0,22.1961,22.2025,22.1831,22.1896,109443.0
2017-08-18 15:25:00,34.18,34.19,34.18,34.18,10550.0,22.1896,22.1961,22.1896,22.1896,10550.0
2017-08-18 15:30:00,34.19,34.21,34.18,34.2,37307.0,22.1961,22.209,22.1896,22.2025,37307.0
2017-08-18 15:35:00,34.2,34.23,34.19,34.21,77377.0,22.2025,22.222,22.1961,22.209,77377.0
2017-08-18 15:40:00,34.21,34.22,34.2,34.2,24256.0,22.209,22.2155,22.2025,22.2025,24256.0
2017-08-18 15:45:00,34.2,34.22,34.2,34.2,68188.0,22.2025,22.2155,22.2025,22.2025,68188.0
2017-08-18 15:50:00,34.2,34.21,34.17,34.18,122130.0,22.2025,22.209,22.1831,22.1896,122130.0
2017-08-18 15:55:00,34.17,34.18,34.14,34.14,175802.0,22.1831,22.1896,22.1636,22.1636,175802.0
2017-08-21 09:30:00,34.17,34.17,34.11,34.13,128360.0,22.1831,22.1831,22.1441,22.1571,128360.0
2017-08-21 09:35:00,34.13,34.18,34.12,34.15,63484.0,22.1571,22.1896,22.1506,22.1701,63484.0
2017-08-21 09:40:00,34.14,34.15,34.11,34.13,50799.0,22.1636,22.1701,22.1441,22.1571,50799.0
2017-08-21 09:45:00,34.13,34.15,34.12,34.14,31301.0,22.1571,22.1701,22.1506,22.1636,31301.0
2017-08-21 09:50:00,34.14,34.14,34.07,34.09,68845.0,22.1636,22.1636,22.1181,22.1311,68845.0
2017-08-21 09:55:00,34.09,34.1,34.06,34.09,33290.0,22.1311,22.1376,22.1117,22.1311,33290.0
2017-08-21 10:00:00,34.08,34.11,34.08,34.1,42453.0,22.1246,22.1441,22.1246,22.1376,42453.0
2017-08-21 10:05:00,34.1,34.12,34.08,34.12,33188.0,22.1376,22.1506,22.1246,22.1506,33188.0
2017-08-21 10:10:00,34.12,34.12,34.08,34.1,55507.0,22.1506,22.1506,22.1246,22.1376,55507.0
2017-08-21 10:15:00,34.09,34.11,34.05,34.07,26807.0,22.1311,22.1441,22.1052,22.1181,26807.0
2017-08-21 10:20:00,34.07,34.09,34.06,34.07,24202.0,22.1181,22.1311,22.1117,22.1181,24202.0
2017-08-21 10:25:00,34.06,34.07,34.04,34.07,40206.0,22.1117,22.1181,22.0987,22.1181,40206.0
2017-08-21 10:30:00,34.07,34.07,34.03,34.03,38837.0,22.1181,22.1181,22.0922,22.0922,38837.0
2017-08-21 10:35:00,34.03,34.03,34.0,34.02,50299.0,22.0922,22.0922,22.0727,22.0857,50299.0
2017-08-21 10:40:00,34.02,34.06,34.02,34.04,26634.0,22.0857,22.1117,22.0857,22.0987,26634.0
2017-08-21 10:45:00,34.03,34.05,34.02,34.05,24807.0,22.0922,22.1052,22.0857,22.1052,24807.0
2017-08-21 10:50:00,34.05,34.08,34.03,34.08,45640.0,22.1052,22.1246,22.0922,22.1246,45640.0
2017-08-21 10:55:00,34.07,34.09,34.06,34.09,135247.0,22.1181,22.1311,22.1117,22.1311,135247.0
2017-08-21 11:00:00,34.08,34.09,34.06,34.08,31968.0,22.1246,22.1311,22.1117,22.1246,31968.0
2017-08-21 11:05:00,34.08,34.11,34.07,34.11,25636.0,22.1246,22.1441,22.1181,22.1441,25636.0
2017-08-21 11:10:00,34.11,34.14,34.1,34.12,28778.0,22.1441,22.1636,22.1376,22.1506,28778.0
2017-08-21 11:15:00,34.13,34.14,34.11,34.14,18258.0,22.1571,22.1636,22.1441,22.1636,18258.0
2017-08-21 11:20:00,34.14,34.15,34.12,34.13,33140.0,22.1636,22.1701,22.1506,22.1571,33140.0
2017-08-21 11:25:00,34.13,34.14,34.08,34.1,28831.0,22.1571,22.1636,22.1246,22.1376,28831.0
2017-08-21 11:30:00,34.1,34.13,34.08,34.12,117732.0,22.1376,22.1571,22.1246,22.1506,117732.0
2017-08-21 11:35:00,34.13,34.13,34.1,34.11,18351.0,22.1571,22.1571,22.1376,22.1441,18351.0
2017-08-21 11:40:00,34.12,34.12,34.09,34.11,31703.0,22.1506,22.1506,22.1311,22.1441,31703.0
2017-08-21 11:45:00,34.11,34.14,34.1,34.14,23072.0,22.1441,22.1636,22.1376,22.1636,23072.0
2017-08-21 11:50:00,34.13,34.14,34.1,34.11,14649.0,22.1571,22.1636,22.1376,22.1441,14649.0
2017-08-21 11:55:00,34.11,34.11,34.07,34.08,7345.0,22.1441,22.1441,22.1181,22.1246,7345.0
2017-08-21 12:00:00,34.08,34.11,34.07,34.1,41438.0,22.1246,22.1441,22.1181,22.1376,41438.0
2017-08-21 12:05:00,34.1,34.12,34.09,34.12,26191.0,22.1376,22.1506,22.1311,22.1506,26191.0
2017-08-21 12:10:00,34.12,34.13,34.11,34.13,7600.0,22.1506,22.1571,22.1441,22.1571,7600.0
2017-08-21 12:15:00,34.13,34.13,34.11,34.11,14289.0,22.1571,22.1571,22.1441,22.1441,14289.0
2017-08-21 12:20:00,34.11,34.14,34.11,34.13,22559.0,22.1441,22.1636,22.1441,22.1571,22559.0
2017-08-21 12:25:00,34.14,34.14,34.11,34.14,17524.0,22.1636,22.1636,22.1441,22.1636,17524.0
2017-08-21 12:30:00,34.13,34.17,34.13,34.16,19183.0,22.1571,22.1831,22.1571,22.1766,19183.0
2017-08-21 12:35:00,34.16,34.17,34.15,34.16,4416.0,22.1766,22.1831,22.1701,22.1766,4416.0
2017-08-21 12:40:00,34.16,34.17,34.15,34.16,19191.0,22.1766,22.1831,22.1701,22.1766,19191.0
2017-08-21 12:45:00,34.17,34.17,34.15,34.16,18382.0,22.1831,22.1831,22.1701,22.1766,18382.0
2017-08-21 12:50:00,34.16,34.16,34.13,34.14,8943.0,22.1766,22.1766,22.1571,22.1636,8943.0
2017-08-21 12:55:00,34.14,34.14,34.13,34.14,12631.0,22.1636,22.1636,22.1571,22.1636,12631.0
2017-08-21 13:00:00,34.13,34.14,34.12,34.12,9523.0,22.1571,22.1636,22.1506,22.1506,9523.0
2017-08-21 13:05:00,34.13,34.13,34.12,34.12,4855.0,22.1571,22.1571,22.1506,22.1506,4855.0
2017-08-21 13:10:00,34.13,34.13,34.12,34.12,30513.0,22.1571,22.1571,22.1506,22.1506,30513.0
2017-08-21 13:15:00,34.13,34.14,34.12,34.13,19563.0,22.1571,22.1636,22.1506,22.1571,19563.0
2017-08-21 13:20:00,34.13,34.14,34.12,34.14,17120.0,22.1571,22.1636,22.1506,22.1636,17120.0
2017-08-21 13:25:00,34.14,34.15,34.13,34.13,9566.0,22.1636,22.1701,22.1571,22.1571,9566.0
2017-08-21 13:30:00,34.13,34.14,34.13,34.13,11268.0,22.1571,22.1636,22.1571,22.1571,11268.0
2017-08-21 13:35:00,34.13,34.14,34.12,34.12,11229.0,22.1571,22.1636,22.1506,22.1506,11229.0
2017-08-21 13:40:00,34.13,34.13,34.12,34.13,6197.0,22.1571,22.1571,22.1506,22.1571,6197.0
2017-08-21 13:45:00,34.13,34.13,34.09,34.09,21507.0,22.1571,22.1571,22.1311,22.1311,21507.0
2017-08-21 13:50:00,34.09,34.1,34.08,34.08,34541.0,22.1311,22.1376,22.1246,22.1246,34541.0
2017-08-21 13:55:00,34.08,34.09,34.07,34.08,45898.0,22.1246,22.1311,22.1181,22.1246,45898.0
2017-08-21 14:00:00,34.08,34.1,34.07,34.08,37240.0,22.1246,22.1376,22.1181,22.1246,37240.0
2017-08-21 14:05:00,34.08,34.08,34.06,34.07,17396.0,22.1246,22.1246,22.1117,22.1181,17396.0
2017-08-21 14:10:00,34.06,34.08,34.05,34.08,33675.0,22.1117,22.1246,22.1052,22.1246,33675.0
2017-08-21 14:15:00,34.08,34.08,34.04,34.04,65962.0,22.1246,22.1246,22.0987,22.0987,65962.0
2017-08-21 14:20:00,34.04,34.05,34.04,34.05,27660.0,22.0987,22.1052,22.0987,22.1052,27660.0
2017-08-21 14:25:00,34.05,34.08,34.05,34.08,30218.0,22.1052,22.1246,22.1052,22.1246,30218.0
2017-08-21 14:30:00,34.08,34.08,34.05,34.05,28129.0,22.1246,22.1246,22.1052,22.1052,28129.0
2017-08-21 14:35:00,34.05,34.06,34.03,34.03,13862.0,22.1052,22.1117,22.0922,22.0922,13862.0
2017-08-21 14:40:00,34.03,34.07,34.03,34.07,32877.0,22.0922,22.1181,22.0922,22.1181,32877.0
2017-08-21 14:45:00,34.07,34.09,34.07,34.09,11562.0,22.1181,22.1311,22.1181,22.1311,11562.0
2017-08-21 14:50:00,34.08,34.1,34.08,34.09,11729.0,22.1246,22.1376,22.1246,22.1311,11729.0
2017-08-21 14:55:00,34.1,34.1,34.07,34.08,26269.0,22.1376,22.1376,22.1181,22.1246,26269.0
2017-08-21 15:00:00,34.08,34.08,34.05,34.05,28845.0,22.1246,22.1246,22.1052,22.1052,28845.0
2017-08-21 15:05:00,34.05,34.06,34.05,34.05,10459.0,22.1052,22.1117,22.1052,22.1052,10459.0
2017-08-21 15:10:00,34.05,34.06,34.04,34.05,17915.0,22.1052,22.1117,22.0987,22.1052,17915.0
2017-08-21 15:15:00,34.05,34.05,34.02,34.02,86322.0,22.1052,22.1052,22.0857,22.0857,86322.0
2017-08-21 15:20:00,34.02,34.04,34.02,34.04,136483.0,22.0857,22.0987,22.0857,22.0987,136483.0
2017-08-21 15:25:00,34.02,34.04,34.02,34.02,72788.0,22.0857,22.0987,22.0857,22.0857,72788.0
2017-08-21 15:30:00,34.02,34.03,34.01,34.01,106328.0,22.0857,22.0922,22.0792,22.0792,106328.0
2017-08-21 15:35:00,34.01,34.04,34.01,34.03,81666.0,22.0792,22.0987,22.0792,22.0922,81666.0
2017-08-21 15:40:00,34.03,34.04,34.01,34.01,119791.0,22.0922,22.0987,22.0792,22.0792,119791.0
2017-08-21 15:45:00,34.01,34.03,34.01,34.02,113786.0,22.0792,22.0922,22.0792,22.0857,113786.0
2017-08-21 15:50:00,34.03,34.03,34.02,34.02,89044.0,22.0922,22.0922,22.0857,22.0857,89044.0
2017-08-21 15:55:00,34.02,34.03,34.0,34.0,221592.0,22.0857,22.0922,22.0727,22.0727,221592.0
2017-08-22 09:30:00,34.09,34.09,34.06,34.08,142622.0,22.1311,22.1311,22.1117,22.1246,142622.0
2017-08-22 09:35:00,34.08,34.12,34.05,34.12,115873.0,22.1246,22.1506,22.1052,22.1506,115873.0
2017-08-22 09:40:00,34.12,34.13,34.1,34.11,67167.0,22.1506,22.1571,22.1376,22.1441,67167.0
2017-08-22 09:45:00,34.11,34.14,34.1,34.13,82567.0,22.1441,22.1636,22.1376,22.1571,82567.0
2017-08-22 09:50:00,34.14,34.16,34.12,34.14,121510.0,22.1636,22.1766,22.1506,22.1636,121510.0
2017-08-22 09:55:00,34.14,34.15,34.11,34.13,107198.0,22.1636,22.1701,22.1441,22.1571,107198.0
2017-08-22 10:00:00,34.12,34.13,34.1,34.11,87478.0,22.1506,22.1571,22.1376,22.1441,87478.0
2017-08-22 10:05:00,34.12,34.13,34.08,34.12,134022.0,22.1506,22.1571,22.1246,22.1506,134022.0
2017-08-22 10:10:00,34.12,34.14,34.11,34.12,65856.0,22.1506,22.1636,22.1441,22.1506,65856.0
2017-08-22 10:15:00,34.13,34.13,34.07,34.07,361236.0,22.1571,22.1571,22.1181,22.1181,361236.0
2017-08-22 10:20:00,34.08,34.09,34.06,34.07,66346.0,22.1246,22.1311,22.1117,22.1181,66346.0
2017-08-22 10:25:00,34.07,34.1,34.06,34.09,60549.0,22.1181,22.1376,22.1117,22.1311,60549.0
2017-08-22 10:30:00,34.08,34.1,34.07,34.1,52375.0,22.1246,22.1376,22.1181,22.1376,52375.0
2017-08-22 10:35:00,34.1,34.13,34.09,34.13,71209.0,22.1376,22.1571,22.1311,22.1571,71209.0
2017-08-22 10:40:00,34.13,34.14,34.1,34.11,61030.0,22.1571,22.1636,22.1376,22.1441,61030.0
2017-08-22 10:45:00,34.1,34.14,34.1,34.12,79317.0,22.1376,22.1636,22.1376,22.1506,79317.0
2017-08-22 10:50:00,34.12,34.14,34.11,34.14,43459.0,22.1506,22.1636,22.1441,22.1636,43459.0
2017-08-22 10:55:00,34.14,34.15,34.12,34.12,26682.0,22.1636,22.1701,22.1506,22.1506,26682.0
2017-08-22 11:00:00,34.12,34.13,34.08,34.1,43335.0,22.1506,22.1571,22.1246,22.1376,43335.0
2017-08-22 11:05:00,34.09,34.11,34.08,34.09,27503.0,22.1311,22.1441,22.1246,22.1311,27503.0
2017-08-22 11:10:00,34.09,34.14,34.08,34.13,85692.0,22.1311,22.1636,22.1246,22.1571,85692.0
2017-08-22 11:15:00,34.13,34.13,34.09,34.12,111439.0,22.1571,22.1571,22.1311,22.1506,111439.0
2017-08-22 11:20:00,34.11,34.11,34.08,34.09,160400.0,22.1441,22.1441,22.1246,22.1311,160400.0
2017-08-22 11:25:00,34.09,34.14,34.08,34.13,140383.0,22.1311,22.1636,22.1246,22.1571,140383.0
2017-08-22 11:30:00,34.13,34.14,34.09,34.11,118271.0,22.1571,22.1636,22.1311,22.1441,118271.0
2017-08-22 11:35:00,34.11,34.12,34.1,34.11,28873.0,22.1441,22.1506,22.1376,22.1441,28873.0
2017-08-22 11:40:00,34.12,34.12,34.11,34.12,11274.0,22.1506,22.1506,22.1441,22.1506,11274.0
2017-08-22 11:45:00,34.12,34.12,34.1,34.11,22693.0,22.1506,22.1506,22.1376,22.1441,22693.0
2017-08-22 11:50:00,34.11,34.12,34.1,34.11,10944.0,22.1441,22.1506,22.1376,22.1441,10944.0
2017-08-22 11:55:00,34.1,34.11,34.1,34.11,11422.0,22.1376,22.1441,22.1376,22.1441,11422.0
2017-08-22 12:00:00,34.11,34.13,34.1,34.13,33250.0,22.1441,22.1571,22.1376,22.1571,33250.0
2017-08-22 12:05:00,34.12,34.14,34.12,34.14,19661.0,22.1506,22.1636,22.1506,22.1636,19661.0
2017-08-22 12:10:00,34.13,34.14,34.12,34.14,18290.0,22.1571,22.1636,22.1506,22.1636,18290.0
2017-08-22 12:15:00,34.14,34.14,34.12,34.12,12780.0,22.1636,22.1636,22.1506,22.1506,12780.0
2017-08-22 12:20:00,34.13,34.13,34.11,34.12,8286.0,22.1571,22.1571,22.1441,22.1506,8286.0
2017-08-22 12:25:00,34.12,34.13,34.1,34.13,29833.0,22.1506,22.1571,22.1376,22.1571,29833.0
2017-08-22 12:30:00,34.13,34.15,34.12,34.14,12708.0,22.1571,22.1701,22.1506,22.1636,12708.0
2017-08-22 12:35:00,34.15,34.15,34.13,34.15,14418.0,22.1701,22.1701,22.1571,22.1701,14418.0
2017-08-22 12:40:00,34.15,34.15,34.14,34.14,8609.0,22.1701,22.1701,22.1636,22.1636,8609.0
2017-08-22 12:45:00,34.15,34.15,34.14,34.15,11068.0,22.1701,22.1701,22.1636,22.1701,11068.0
2017-08-22 12:50:00,34.15,34.15,34.14,34.15,16300.0,22.1701,22.1701,22.1636,22.1701,16300.0
2017-08-22 12:55:00,34.15,34.16,34.14,34.14,42906.0,22.1701,22.1766,22.1636,22.1636,42906.0
2017-08-22 13:00:00,34.14,34.16,34.14,34.14,37963.0,22.1636,22.1766,22.1636,22.1636,37963.0
2017-08-22 13:05:00,34.15,34.16,34.14,34.14,16129.0,22.1701,22.1766,22.1636,22.1636,16129.0
2017-08-22 13:10:00,34.15,34.16,34.14,34.14,34188.0,22.1701,22.1766,22.1636,22.1636,34188.0
2017-08-22 13:15:00,34.15,34.15,34.14,34.15,13607.0,22.1701,22.1701,22.1636,22.1701,13607.0
2017-08-22 13:20:00,34.15,34.15,34.13,34.14,27813.0,22.1701,22.1701,22.1571,22.1636,27813.0
2017-08-22 13:25:00,34.15,34.15,34.11,34.12,25609.0,22.1701,22.1701,22.1441,22.1506,25609.0
2017-08-22 13:30:00,34.12,34.13,34.11,34.12,14421.0,22.1506,22.1571,22.1441,22.1506,14421.0
2017-08-22 13:35:00,34.11,34.12,34.11,34.11,8178.0,22.1441,22.1506,22.1441,22.1441,8178.0
2017-08-22 13:40:00,34.12,34.12,34.11,34.12,21772.0,22.1506,22.1506,22.1441,22.1506,21772.0
2017-08-22 13:45:00,34.11,34.13,34.11,34.12,48077.0,22.1441,22.1571,22.1441,22.1506,48077.0
2017-08-22 13:50:00,34.12,34.13,34.11,34.12,43913.0,22.1506,22.1571,22.1441,22.1506,43913.0
2017-08-22 13:55:00,34.13,34.13,34.12,34.13,22723.0,22.1571,22.1571,22.1506,22.1571,22723.0
2017-08-22 14:00:00,34.12,34.13,34.12,34.12,10859.0,22.1506,22.1571,22.1506,22.1506,10859.0
2017-08-22 14:05:00,34.13,34.13,34.11,34.12,25381.0,22.1571,22.1571,22.1441,22.1506,25381.0
2017-08-22 14:10:00,34.12,34.13,34.11,34.13,17919.0,22.1506,22.1571,22.1441,22.1571,17919.0
2017-08-22 14:15:00,34.13,34.15,34.12,34.14,30162.0,22.1571,22.1701,22.1506,22.1636,30162.0
2017-08-22 14:20:00,34.14,34.16,34.14,34.16,44886.0,22.1636,22.1766,22.1636,22.1766,44886.0
2017-08-22 14:25:00,34.16,34.16,34.14,34.15,50343.0,22.1766,22.1766,22.1636,22.1701,50343.0
2017-08-22 14:30:00,34.16,34.16,34.15,34.15,21672.0,22.1766,22.1766,22.1701,22.1701,21672.0
2017-08-22 14:35:00,34.16,34.16,34.13,34.14,95663.0,22.1766,22.1766,22.1571,22.1636,95663.0
2017-08-22 14:40:00,34.14,34.14,34.1,34.1,38325.0,22.1636,22.1636,22.1376,22.1376,38325.0
2017-08-22 14:45:00,34.11,34.12,34.1,34.11,38355.0,22.1441,22.1506,22.1376,22.1441,38355.0
2017-08-22 14:50:00,34.11,34.12,34.11,34.11,23604.0,22.1441,22.1506,22.1441,22.1441,23604.0
2017-08-22 14:55:00,34.12,34.14,34.12,34.13,29297.0,22.1506,22.1636,22.1506,22.1571,29297.0
2017-08-22 15:00:00,34.13,34.14,34.13,34.13,31352.0,22.1571,22.1636,22.1571,22.1571,31352.0
2017-08-22 15:05:00,34.14,34.14,34.13,34.13,16429.0,22.1636,22.1636,22.1571,22.1571,16429.0
2017-08-22 15:10:00,34.14,34.14,34.13,34.14,26880.0,22.1636,22.1636,22.1571,22.1636,26880.0
2017-08-22 15:15:00,34.13,34.15,34.13,34.15,34206.0,22.1571,22.1701,22.1571,22.1701,34206.0
2017-08-22 15:20:00,34.15,34.15,34.12,34.12,44536.0,22.1701,22.1701,22.1506,22.1506,44536.0
2017-08-22 15:25:00,34.12,34.14,34.11,34.14,88257.0,22.1506,22.1636,22.1441,22.1636,88257.0
2017-08-22 15:30:00,34.13,34.14,34.12,34.13,62272.0,22.1571,22.1636,22.1506,22.1571,62272.0
2017-08-22 15:35:00,34.14,34.15,34.12,34.13,63043.0,22.1636,22.1701,22.1506,22.1571,63043.0
2017-08-22 15:40:00,34.13,34.15,34.13,34.15,39355.0,22.1571,22.1701,22.1571,22.1701,39355.0
2017-08-22 15:45:00,34.15,34.17,34.14,34.16,83150.0,22.1701,22.1831,22.1636,22.1766,83150.0
2017-08-22 15:50:00,34.16,34.17,34.14,34.16,100797.0,22.1766,22.1831,22.1636,22.1766,100797.0
2017-08-22 15:55:00,34.16,34.16,34.14,34.16,172919.0,22.1766,22.1766,22.1636,22.1766,172919.0
2017-08-23 09:30:00,33.92,33.97,33.92,33.93,174119.0,22.0208,22.0532,22.0208,22.0273,174119.0
2017-08-23 09:35:00,33.93,33.95,33.9,33.93,93475.0,22.0273,22.0402,22.0078,22.0273,93475.0
2017-08-23 09:40:00,33.92,33.92,33.9,33.92,53316.0,22.0208,22.0208,22.0078,22.0208,53316.0
2017-08-23 09:45:00,33.92,33.96,33.91,33.95,65172.0,22.0208,22.0467,22.0143,22.0402,65172.0
2017-08-23 09:50:00,33.96,33.96,33.93,33.94,35575.0,22.0467,22.0467,22.0273,22.0338,35575.0
2017-08-23 09:55:00,33.94,33.96,33.93,33.95,39740.0,22.0338,22.0467,22.0273,22.0402,39740.0
2017-08-23 10:00:00,33.95,33.97,33.94,33.96,44404.0,22.0402,22.0532,22.0338,22.0467,44404.0
2017-08-23 10:05:00,33.97,33.97,33.93,33.95,66610.0,22.0532,22.0532,22.0273,22.0402,66610.0
2017-08-23 10:10:00,33.95,33.98,33.93,33.97,111906.0,22.0402,22.0597,22.0273,22.0532,111906.0
2017-08-23 10:15:00,33.97,33.99,33.95,33.97,75680.0,22.0532,22.0662,22.0402,22.0532,75680.0
2017-08-23 10:20:00,33.97,33.97,33.95,33.97,27876.0,22.0532,22.0532,22.0402,22.0532,27876.0
2017-08-23 10:25:00,33.97,33.97,33.94,33.95,34726.0,22.0532,22.0532,22.0338,22.0402,34726.0
2017-08-23 10:30:00,33.95,33.99,33.93,33.99,59191.0,22.0402,22.0662,22.0273,22.0662,59191.0
2017-08-23 10:35:00,33.99,34.01,33.95,34.0,141172.0,22.0662,22.0792,22.0402,22.0727,141172.0
2017-08-23 10:40:00,34.0,34.05,33.99,34.04,144209.0,22.0727,22.1052,22.0662,22.0987,144209.0
2017-08-23 10:45:00,34.04,34.05,34.02,34.03,46960.0,22.0987,22.1052,22.0857,22.0922,46960.0
2017-08-23 10:50:00,34.04,34.07,34.02,34.07,37783.0,22.0987,22.1181,22.0857,22.1181,37783.0
2017-08-23 10:55:00,34.07,34.07,34.03,34.06,50456.0,22.1181,22.1181,22.0922,22.1117,50456.0
2017-08-23 11:00:00,34.06,34.09,34.05,34.08,34033.0,22.1117,22.1311,22.1052,22.1246,34033.0
2017-08-23 11:05:00,34.08,34.13,34.06,34.13,58179.0,22.1246,22.1571,22.1117,22.1571,58179.0
2017-08-23 11:10:00,34.13,34.14,34.1,34.1,69434.0,22.1571,22.1636,22.1376,22.1376,69434.0
2017-08-23 11:15:00,34.11,34.17,34.1,34.16,66799.0,22.1441,22.1831,22.1376,22.1766,66799.0
2017-08-23 11:20:00,34.17,34.17,34.13,34.15,49177.0,22.1831,22.1831,22.1571,22.1701,49177.0
2017-08-23 11:25:00,34.15,34.19,34.14,34.18,108804.0,22.1701,22.1961,22.1636,22.1896,108804.0
2017-08-23 11:30:00,34.19,34.2,34.17,34.18,36987.0,22.1961,22.2025,22.1831,22.1896,36987.0
2017-08-23 11:35:00,34.18,34.19,34.16,34.18,22309.0,22.1896,22.1961,22.1766,22.1896,22309.0
2017-08-23 11:40:00,34.18,34.2,34.18,34.19,20169.0,22.1896,22.2025,22.1896,22.1961,20169.0
2017-08-23 11:45:00,34.18,34.22,34.18,34.21,30207.0,22.1896,22.2155,22.1896,22.209,30207.0
2017-08-23 11:50:00,34.22,34.24,34.21,34.22,14236.0,22.2155,22.2285,22.209,22.2155,14236.0
2017-08-23 11:55:00,34.23,34.23,34.21,34.22,5409.0,22.222,22.222,22.209,22.2155,5409.0
2017-08-23 12:00:00,34.21,34.22,34.19,34.21,26615.0,22.209,22.2155,22.1961,22.209,26615.0
2017-08-23 12:05:00,34.21,34.24,34.21,34.24,22393.0,22.209,22.2285,22.209,22.2285,22393.0
2017-08-23 12:10:00,34.23,34.25,34.22,34.25,21964.0,22.222,22.235,22.2155,22.235,21964.0
2017-08-23 12:15:00,34.24,34.25,34.23,34.24,21680.0,22.2285,22.235,22.222,22.2285,21680.0
2017-08-23 12:20:00,34.25,34.25,34.24,34.25,16477.0,22.235,22.235,22.2285,22.235,16477.0
2017-08-23 12:25:00,34.25,34.28,34.23,34.26,29621.0,22.235,22.2545,22.222,22.2415,29621.0
2017-08-23 12:30:00,34.26,34.26,34.24,34.24,26619.0,22.2415,22.2415,22.2285,22.2285,26619.0
2017-08-23 12:35:00,34.24,34.25,34.22,34.23,19317.0,22.2285,22.235,22.2155,22.222,19317.0
2017-08-23 12:40:00,34.22,34.24,34.22,34.24,11369.0,22.2155,22.2285,22.2155,22.2285,11369.0
2017-08-23 12:45:00,34.23,34.24,34.21,34.22,15604.0,22.222,22.2285,22.209,22.2155,15604.0
2017-08-23 12:50:00,34.22,34.23,34.2,34.23,11280.0,22.2155,22.222,22.2025,22.222,11280.0
2017-08-23 12:55:00,34.23,34.23,34.21,34.22,7369.0,22.222,22.222,22.209,22.2155,7369.0
2017-08-23 13:00:00,34.22,34.23,34.21,34.23,17428.0,22.2155,22.222,22.209,22.222,17428.0
2017-08-23 13:05:00,34.23,34.24,34.21,34.23,7765.0,22.222,22.2285,22.209,22.222,7765.0
2017-08-23 13:10:00,34.23,34.24,34.22,34.22,16800.0,22.222,22.2285,22.2155,22.2155,16800.0
2017-08-23 13:15:00,34.23,34.23,34.2,34.23,13578.0,22.222,22.222,22.2025,22.222,13578.0
2017-08-23 13:20:00,34.23,34.24,34.22,34.24,12064.0,22.222,22.2285,22.2155,22.2285,12064.0
2017-08-23 13:25:00,34.23,34.27,34.23,34.25,35934.0,22.222,22.248,22.222,22.235,35934.0
2017-08-23 13:30:00,34.26,34.27,34.24,34.25,10836.0,22.2415,22.248,22.2285,22.235,10836.0
2017-08-23 13:35:00,34.26,34.27,34.25,34.26,15213.0,22.2415,22.248,22.235,22.2415,15213.0
2017-08-23 13:40:00,34.26,34.27,34.26,34.26,9642.0,22.2415,22.248,22.2415,22.2415,9642.0
2017-08-23 13:45:00,34.26,34.28,34.25,34.27,25603.0,22.2415,22.2545,22.235,22.248,25603.0
2017-08-23 13:50:00,34.27,34.3,34.27,34.3,15830.0,22.248,22.2675,22.248,22.2675,15830.0
2017-08-23 13:55:00,34.3,34.31,34.29,34.31,25038.0,22.2675,22.274,22.261,22.274,25038.0
2017-08-23 14:00:00,34.3,34.31,34.28,34.3,26974.0,22.2675,22.274,22.2545,22.2675,26974.0
2017-08-23 14:05:00,34.3,34.3,34.27,34.27,11473.0,22.2675,22.2675,22.248,22.248,11473.0
2017-08-23 14:10:00,34.27,34.29,34.27,34.28,21136.0,22.248,22.261,22.248,22.2545,21136.0
2017-08-23 14:15:00,34.27,34.29,34.27,34.28,8123.0,22.248,22.261,22.248,22.2545,8123.0
2017-08-23 14:20:00,34.27,34.28,34.26,34.27,16339.0,22.248,22.2545,22.2415,22.248,16339.0
2017-08-23 14:25:00,34.28,34.28,34.25,34.27,15900.0,22.2545,22.2545,22.235,22.248,15900.0
2017-08-23 14:30:00,34.28,34.28,34.27,34.28,8492.0,22.2545,22.2545,22.248,22.2545,8492.0
2017-08-23 14:35:00,34.27,34.28,34.27,34.27,7340.0,22.248,22.2545,22.248,22.248,7340.0
2017-08-23 14:40:00,34.27,34.3,34.27,34.29,21039.0,22.248,22.2675,22.248,22.261,21039.0
2017-08-23 14:45:00,34.3,34.3,34.26,34.27,16933.0,22.2675,22.2675,22.2415,22.248,16933.0
2017-08-23 14:50:00,34.27,34.29,34.27,34.29,13676.0,22.248,22.261,22.248,22.261,13676.0
2017-08-23 14:55:00,34.29,34.29,34.28,34.28,19324.0,22.261,22.261,22.2545,22.2545,19324.0
2017-08-23 15:00:00,34.28,34.32,34.28,34.31,22340.0,22.2545,22.2804,22.2545,22.274,22340.0
2017-08-23 15:05:00,34.3,34.31,34.28,34.29,28968.0,22.2675,22.274,22.2545,22.261,28968.0
2017-08-23 15:10:00,34.29,34.29,34.28,34.28,10316.0,22.261,22.261,22.2545,22.2545,10316.0
2017-08-23 15:15:00,34.28,34.29,34.27,34.27,18196.0,22.2545,22.261,22.248,22.248,18196.0
2017-08-23 15:20:00,34.28,34.28,34.27,34.28,8704.0,22.2545,22.2545,22.248,22.2545,8704.0
2017-08-23 15:25:00,34.27,34.29,34.27,34.29,20423.0,22.248,22.261,22.248,22.261,20423.0
2017-08-23 15:30:00,34.29,34.3,34.28,34.28,40964.0,22.261,22.2675,22.2545,22.2545,40964.0
2017-08-23 15:35:00,34.29,34.3,34.28,34.29,36737.0,22.261,22.2675,22.2545,22.261,36737.0
2017-08-23 15:40:00,34.28,34.29,34.25,34.26,53693.0,22.2545,22.261,22.235,22.2415,53693.0
2017-08-23 15:45:00,34.26,34.26,34.23,34.25,67245.0,22.2415,22.2415,22.222,22.235,67245.0
2017-08-23 15:50:00,34.25,34.25,34.24,34.25,37859.0,22.235,22.235,22.2285,22.235,37859.0
2017-08-23 15:55:00,34.25,34.25,34.22,34.24,132544.0,22.235,22.235,22.2155,22.2285,132544.0
2017-08-24 09:30:00,34.38,34.38,34.3,34.32,146072.0,22.3194,22.3194,22.2675,22.2804,146072.0
2017-08-24 09:35:00,34.32,34.33,34.28,34.32,79308.0,22.2804,22.2869,22.2545,22.2804,79308.0
2017-08-24 09:40:00,34.33,34.33,34.27,34.27,37198.0,22.2869,22.2869,22.248,22.248,37198.0
2017-08-24 09:45:00,34.27,34.29,34.25,34.29,15511.0,22.248,22.261,22.235,22.261,15511.0
2017-08-24 09:50:00,34.29,34.29,34.26,34.27,21796.0,22.261,22.261,22.2415,22.248,21796.0
2017-08-24 09:55:00,34.27,34.31,34.27,34.31,18801.0,22.248,22.274,22.248,22.274,18801.0
2017-08-24 10:00:00,34.32,34.32,34.25,34.28,48368.0,22.2804,22.2804,22.235,22.2545,48368.0
2017-08-24 10:05:00,34.28,34.28,34.24,34.25,22964.0,22.2545,22.2545,22.2285,22.235,22964.0
2017-08-24 10:10:00,34.25,34.28,34.25,34.27,30712.0,22.235,22.2545,22.235,22.248,30712.0
2017-08-24 10:15:00,34.27,34.31,34.26,34.3,55794.0,22.248,22.274,22.2415,22.2675,55794.0
2017-08-24 10:20:00,34.31,34.32,34.3,34.3,17384.0,22.274,22.2804,22.2675,22.2675,17384.0
2017-08-24 10:25:00,34.3,34.33,34.29,34.31,25428.0,22.2675,22.2869,22.261,22.274,25428.0
2017-08-24 10:30:00,34.31,34.35,34.31,34.34,25299.0,22.274,22.2999,22.274,22.2934,25299.0
2017-08-24 10:35:00,34.34,34.36,34.31,34.33,56624.0,22.2934,22.3064,22.274,22.2869,56624.0
2017-08-24 10:40:00,34.32,34.33,34.29,34.29,16523.0,22.2804,22.2869,22.261,22.261,16523.0
2017-08-24 10:45:00,34.29,34.3,34.27,34.29,20166.0,22.261,22.2675,22.248,22.261,20166.0
2017-08-24 10:50:00,34.3,34.31,34.27,34.29,27114.0,22.2675,22.274,22.248,22.261,27114.0
2017-08-24 10:55:00,34.29,34.3,34.27,34.28,21636.0,22.261,22.2675,22.248,22.2545,21636.0
2017-08-24 11:00:00,34.29,34.29,34.24,34.26,45570.0,22.261,22.261,22.2285,22.2415,45570.0
2017-08-24 11:05:00,34.26,34.27,34.25,34.27,22967.0,22.2415,22.248,22.235,22.248,22967.0
2017-08-24 11:10:00,34.27,34.28,34.24,34.24,15195.0,22.248,22.2545,22.2285,22.2285,15195.0
2017-08-24 11:15:00,34.24,34.25,34.2,34.21,34457.0,22.2285,22.235,22.2025,22.209,34457.0
2017-08-24 11:20:00,34.2,34.22,34.19,34.21,30652.0,22.2025,22.2155,22.1961,22.209,30652.0
2017-08-24 11:25:00,34.2,34.23,34.19,34.2,33262.0,22.2025,22.222,22.1961,22.2025,33262.0
2017-08-24 11:30:00,34.2,34.23,34.12,34.13,167887.0,22.2025,22.222,22.1506,22.1571,167887.0
2017-08-24 11:35:00,34.13,34.13,34.07,34.07,48978.0,22.1571,22.1571,22.1181,22.1181,48978.0
2017-08-24 11:40:00,34.07,34.09,34.05,34.09,17452.0,22.1181,22.1311,22.1052,22.1311,17452.0
2017-08-24 11:45:00,34.08,34.12,34.08,34.11,12284.0,22.1246,22.1506,22.1246,22.1441,12284.0
2017-08-24 11:50:00,34.12,34.13,34.1,34.11,25879.0,22.1506,22.1571,22.1376,22.1441,25879.0
2017-08-24 11:55:00,34.11,34.12,34.08,34.11,37708.0,22.1441,22.1506,22.1246,22.1441,37708.0
2017-08-24 12:00:00,34.11,34.12,34.1,34.11,17823.0,22.1441,22.1506,22.1376,22.1441,17823.0
2017-08-24 12:05:00,34.11,34.11,34.09,34.1,10409.0,22.1441,22.1441,22.1311,22.1376,10409.0
2017-08-24 12:10:00,34.11,34.12,34.1,34.11,16693.0,22.1441,22.1506,22.1376,22.1441,16693.0
2017-08-24 12:15:00,34.11,34.13,34.09,34.13,22798.0,22.1441,22.1571,22.1311,22.1571,22798.0
2017-08-24 12:20:00,34.13,34.14,34.11,34.14,22887.0,22.1571,22.1636,22.1441,22.1636,22887.0
2017-08-24 12:25:00,34.13,34.15,34.13,34.14,7214.0,22.1571,22.1701,22.1571,22.1636,7214.0
2017-08-24 12:30:00,34.15,34.16,34.14,34.14,15216.0,22.1701,22.1766,22.1636,22.1636,15216.0
2017-08-24 12:35:00,34.14,34.14,34.11,34.12,21319.0,22.1636,22.1636,22.1441,22.1506,21319.0
2017-08-24 12:40:00,34.13,34.15,34.13,34.14,8748.0,22.1571,22.1701,22.1571,22.1636,8748.0
2017-08-24 12:45:00,34.15,34.17,34.14,34.16,25317.0,22.1701,22.1831,22.1636,22.1766,25317.0
2017-08-24 12:50:00,34.17,34.19,34.16,34.18,13753.0,22.1831,22.1961,22.1766,22.1896,13753.0
2017-08-24 12:55:00,34.18,34.19,34.17,34.19,7008.0,22.1896,22.1961,22.1831,22.1961,7008.0
2017-08-24 13:00:00,34.19,34.19,34.17,34.18,11365.0,22.1961,22.1961,22.1831,22.1896,11365.0
2017-08-24 13:05:00,34.18,34.19,34.18,34.19,8925.0,22.1896,22.1961,22.1896,22.1961,8925.0
2017-08-24 13:10:00,34.19,34.21,34.18,34.19,13459.0,22.1961,22.209,22.1896,22.1961,13459.0
2017-08-24 13:15:00,34.2,34.22,34.19,34.22,7774.0,22.2025,22.2155,22.1961,22.2155,7774.0
2017-08-24 13:20:00,34.22,34.22,34.2,34.22,15158.0,22.2155,22.2155,22.2025,22.2155,15158.0
2017-08-24 13:25:00,34.21,34.22,34.19,34.2,25597.0,22.209,22.2155,22.1961,22.2025,25597.0
2017-08-24 13:30:00,34.2,34.2,34.18,34.19,12041.0,22.2025,22.2025,22.1896,22.1961,12041.0
2017-08-24 13:35:00,34.19,34.19,34.18,34.19,4650.0,22.1961,22.1961,22.1896,22.1961,4650.0
2017-08-24 13:40:00,34.19,34.2,34.18,34.2,18056.0,22.1961,22.2025,22.1896,22.2025,18056.0
2017-08-24 13:45:00,34.2,34.22,34.19,34.21,8825.0,22.2025,22.2155,22.1961,22.209,8825.0
2017-08-24 13:50:00,34.21,34.23,34.2,34.23,11777.0,22.209,22.222,22.2025,22.222,11777.0
2017-08-24 13:55:00,34.22,34.24,34.22,34.22,11105.0,22.2155,22.2285,22.2155,22.2155,11105.0
2017-08-24 14:00:00,34.22,34.23,34.21,34.23,6611.0,22.2155,22.222,22.209,22.222,6611.0
2017-08-24 14:05:00,34.23,34.23,34.19,34.19,13629.0,22.222,22.222,22.1961,22.1961,13629.0
2017-08-24 14:10:00,34.2,34.2,34.18,34.2,27602.0,22.2025,22.2025,22.1896,22.2025,27602.0
2017-08-24 14:15:00,34.2,34.21,34.19,34.2,12074.0,22.2025,22.209,22.1961,22.2025,12074.0
2017-08-24 14:20:00,34.2,34.2,34.19,34.2,5356.0,22.2025,22.2025,22.1961,22.2025,5356.0
2017-08-24 14:25:00,34.2,34.21,34.19,34.2,10877.0,22.2025,22.209,22.1961,22.2025,10877.0
2017-08-24 14:30:00,34.2,34.21,34.2,34.21,5244.0,22.2025,22.209,22.2025,22.209,5244.0
2017-08-24 14:35:00,34.21,34.21,34.2,34.2,6252.0,22.209,22.209,22.2025,22.2025,6252.0
2017-08-24 14:40:00,34.21,34.21,34.19,34.2,13820.0,22.209,22.209,22.1961,22.2025,13820.0
2017-08-24 14:45:00,34.2,34.2,34.18,34.19,35119.0,22.2025,22.2025,22.1896,22.1961,35119.0
2017-08-24 14:50:00,34.18,34.2,34.18,34.2,11809.0,22.1896,22.2025,22.1896,22.2025,11809.0
2017-08-24 14:55:00,34.19,34.2,34.19,34.2,13289.0,22.1961,22.2025,22.1961,22.2025,13289.0
2017-08-24 15:00:00,34.2,34.2,34.19,34.19,6410.0,22.2025,22.2025,22.1961,22.1961,6410.0
2017-08-24 15:05:00,34.19,34.2,34.18,34.19,15416.0,22.1961,22.2025,22.1896,22.1961,15416.0
2017-08-24 15:10:00,34.19,34.19,34.17,34.19,20696.0,22.1961,22.1961,22.1831,22.1961,20696.0
2017-08-24 15:15:00,34.18,34.2,34.18,34.19,12818.0,22.1896,22.2025,22.1896,22.1961,12818.0
2017-08-24 15:20:00,34.2,34.22,34.19,34.22,18956.0,22.2025,22.2155,22.1961,22.2155,18956.0
2017-08-24 15:25:00,34.22,34.22,34.21,34.22,16024.0,22.2155,22.2155,22.209,22.2155,16024.0
2017-08-24 15:30:00,34.22,34.23,34.2,34.21,26596.0,22.2155,22.222,22.2025,22.209,26596.0
2017-08-24 15:35:00,34.2,34.23,34.2,34.23,30010.0,22.2025,22.222,22.2025,22.222,30010.0
2017-08-24 15:40:00,34.22,34.23,34.21,34.22,39788.0,22.2155,22.222,22.209,22.2155,39788.0
2017-08-24 15:45:00,34.21,34.22,34.19,34.19,43306.0,22.209,22.2155,22.1961,22.1961,43306.0
2017-08-24 15:50:00,34.19,34.2,34.18,34.2,45735.0,22.1961,22.2025,22.1896,22.2025,45735.0
2017-08-24 15:55:00,34.2,34.2,34.17,34.18,125246.0,22.2025,22.2025,22.1831,22.1896,125246.0
2017-08-25 09:30:00,34.41,34.42,34.36,34.38,162910.0,22.3389,22.3454,22.3064,22.3194,162910.0
2017-08-25 09:35:00,34.38,34.43,34.37,34.42,65643.0,22.3194,22.3519,22.3129,22.3454,65643.0
2017-08-25 09:40:00,34.42,34.45,34.41,34.41,48113.0,22.3454,22.3648,22.3389,22.3389,48113.0
2017-08-25 09:45:00,34.42,34.44,34.41,34.44,28598.0,22.3454,22.3584,22.3389,22.3584,28598.0
2017-08-25 09:50:00,34.43,34.45,34.42,34.44,40095.0,22.3519,22.3648,22.3454,22.3584,40095.0
2017-08-25 09:55:00,34.44,34.45,34.4,34.42,30465.0,22.3584,22.3648,22.3324,22.3454,30465.0
2017-08-25 10:00:00,34.42,34.52,34.42,34.47,107296.0,22.3454,22.4103,22.3454,22.3778,107296.0
2017-08-25 10:05:00,34.47,34.56,34.47,34.55,90940.0,22.3778,22.4363,22.3778,22.4298,90940.0
2017-08-25 10:10:00,34.55,34.56,34.53,34.55,34973.0,22.4298,22.4363,22.4168,22.4298,34973.0
2017-08-25 10:15:00,34.54,34.55,34.52,34.54,36618.0,22.4233,22.4298,22.4103,22.4233,36618.0
2017-08-25 10:20:00,34.54,34.54,34.48,34.51,44110.0,22.4233,22.4233,22.3843,22.4038,44110.0
2017-08-25 10:25:00,34.5,34.55,34.49,34.55,28892.0,22.3973,22.4298,22.3908,22.4298,28892.0
2017-08-25 10:30:00,34.56,34.57,34.53,34.54,19611.0,22.4363,22.4427,22.4168,22.4233,19611.0
2017-08-25 10:35:00,34.53,34.54,34.5,34.52,34597.0,22.4168,22.4233,22.3973,22.4103,34597.0
2017-08-25 10:40:00,34.52,34.53,34.51,34.51,30652.0,22.4103,22.4168,22.4038,22.4038,30652.0
2017-08-25 10:45:00,34.52,34.52,34.48,34.51,24200.0,22.4103,22.4103,22.3843,22.4038,24200.0
2017-08-25 10:50:00,34.51,34.52,34.5,34.51,26336.0,22.4038,22.4103,22.3973,22.4038,26336.0
2017-08-25 10:55:00,34.51,34.51,34.46,34.48,34774.0,22.4038,22.4038,22.3713,22.3843,34774.0
2017-08-25 11:00:00,34.48,34.49,34.43,34.48,119280.0,22.3843,22.3908,22.3519,22.3843,119280.0
2017-08-25 11:05:00,34.48,34.51,34.46,34.51,23351.0,22.3843,22.4038,22.3713,22.4038,23351.0
2017-08-25 11:10:00,34.51,34.51,34.48,34.5,37397.0,22.4038,22.4038,22.3843,22.3973,37397.0
2017-08-25 11:15:00,34.48,34.5,34.47,34.49,20100.0,22.3843,22.3973,22.3778,22.3908,20100.0
2017-08-25 11:20:00,34.49,34.52,34.47,34.52,36207.0,22.3908,22.4103,22.3778,22.4103,36207.0
2017-08-25 11:25:00,34.52,34.54,34.51,34.52,28392.0,22.4103,22.4233,22.4038,22.4103,28392.0
2017-08-25 11:30:00,34.52,34.53,34.49,34.5,32524.0,22.4103,22.4168,22.3908,22.3973,32524.0
2017-08-25 11:35:00,34.5,34.54,34.49,34.53,46509.0,22.3973,22.4233,22.3908,22.4168,46509.0
2017-08-25 11:40:00,34.54,34.58,34.54,34.57,27944.0,22.4233,22.4492,22.4233,22.4427,27944.0
2017-08-25 11:45:00,34.57,34.58,34.54,34.55,21284.0,22.4427,22.4492,22.4233,22.4298,21284.0
2017-08-25 11:50:00,34.55,34.56,34.54,34.55,31447.0,22.4298,22.4363,22.4233,22.4298,31447.0
2017-08-25 11:55:00,34.55,34.56,34.52,34.55,24734.0,22.4298,22.4363,22.4103,22.4298,24734.0
2017-08-25 12:00:00,34.54,34.54,34.53,34.54,12913.0,22.4233,22.4233,22.4168,22.4233,12913.0
2017-08-25 12:05:00,34.55,34.56,34.54,34.55,11325.0,22.4298,22.4363,22.4233,22.4298,11325.0
2017-08-25 12:10:00,34.56,34.56,34.54,34.55,20357.0,22.4363,22.4363,22.4233,22.4298,20357.0
2017-08-25 12:15:00,34.55,34.57,34.55,34.55,20084.0,22.4298,22.4427,22.4298,22.4298,20084.0
2017-08-25 12:20:00,34.56,34.57,34.55,34.55,15388.0,22.4363,22.4427,22.4298,22.4298,15388.0
2017-08-25 12:25:00,34.56,34.57,34.55,34.55,6873.0,22.4363,22.4427,22.4298,22.4298,6873.0
2017-08-25 12:30:00,34.56,34.56,34.53,34.54,19452.0,22.4363,22.4363,22.4168,22.4233,19452.0
2017-08-25 12:35:00,34.54,34.54,34.52,34.52,12967.0,22.4233,22.4233,22.4103,22.4103,12967.0
2017-08-25 12:40:00,34.52,34.54,34.52,34.54,10571.0,22.4103,22.4233,22.4103,22.4233,10571.0
2017-08-25 12:45:00,34.53,34.55,34.53,34.55,6876.0,22.4168,22.4298,22.4168,22.4298,6876.0
2017-08-25 12:50:00,34.55,34.56,34.54,34.55,20060.0,22.4298,22.4363,22.4233,22.4298,20060.0
2017-08-25 12:55:00,34.55,34.55,34.54,34.55,2973.0,22.4298,22.4298,22.4233,22.4298,2973.0
2017-08-25 13:00:00,34.55,34.56,34.54,34.55,8046.0,22.4298,22.4363,22.4233,22.4298,8046.0
2017-08-25 13:05:00,34.56,34.57,34.55,34.56,12727.0,22.4363,22.4427,22.4298,22.4363,12727.0
2017-08-25 13:10:00,34.57,34.58,34.56,34.58,15254.0,22.4427,22.4492,22.4363,22.4492,15254.0
2017-08-25 13:15:00,34.58,34.58,34.56,34.57,14195.0,22.4492,22.4492,22.4363,22.4427,14195.0
2017-08-25 13:20:00,34.56,34.57,34.55,34.56,21100.0,22.4363,22.4427,22.4298,22.4363,21100.0
2017-08-25 13:25:00,34.55,34.56,34.54,34.55,19158.0,22.4298,22.4363,22.4233,22.4298,19158.0
2017-08-25 13:30:00,34.56,34.56,34.53,34.54,10799.0,22.4363,22.4363,22.4168,22.4233,10799.0
2017-08-25 13:35:00,34.54,34.54,34.53,34.54,7367.0,22.4233,22.4233,22.4168,22.4233,7367.0
2017-08-25 13:40:00,34.54,34.55,34.53,34.55,16002.0,22.4233,22.4298,22.4168,22.4298,16002.0
2017-08-25 13:45:00,34.55,34.55,34.54,34.54,5592.0,22.4298,22.4298,22.4233,22.4233,5592.0
2017-08-25 13:50:00,34.55,34.55,34.53,34.53,12275.0,22.4298,22.4298,22.4168,22.4168,12275.0
2017-08-25 13:55:00,34.52,34.53,34.51,34.52,14213.0,22.4103,22.4168,22.4038,22.4103,14213.0
2017-08-25 14:00:00,34.51,34.52,34.5,34.51,16549.0,22.4038,22.4103,22.3973,22.4038,16549.0
2017-08-25 14:05:00,34.52,34.52,34.51,34.51,8371.0,22.4103,22.4103,22.4038,22.4038,8371.0
2017-08-25 14:10:00,34.52,34.52,34.5,34.52,17060.0,22.4103,22.4103,22.3973,22.4103,17060.0
2017-08-25 14:15:00,34.52,34.52,34.5,34.51,21604.0,22.4103,22.4103,22.3973,22.4038,21604.0
2017-08-25 14:20:00,34.51,34.52,34.5,34.51,12661.0,22.4038,22.4103,22.3973,22.4038,12661.0
2017-08-25 14:25:00,34.52,34.55,34.51,34.54,21802.0,22.4103,22.4298,22.4038,22.4233,21802.0
2017-08-25 14:30:00,34.54,34.54,34.53,34.54,9348.0,22.4233,22.4233,22.4168,22.4233,9348.0
2017-08-25 14:35:00,34.54,34.54,34.53,34.54,22062.0,22.4233,22.4233,22.4168,22.4233,22062.0
2017-08-25 14:40:00,34.54,34.54,34.52,34.53,23236.0,22.4233,22.4233,22.4103,22.4168,23236.0
2017-08-25 14:45:00,34.53,34.54,34.53,34.54,17289.0,22.4168,22.4233,22.4168,22.4233,17289.0
2017-08-25 14:50:00,34.54,34.55,34.53,34.54,19819.0,22.4233,22.4298,22.4168,22.4233,19819.0
2017-08-25 14:55:00,34.54,34.55,34.53,34.54,18553.0,22.4233,22.4298,22.4168,22.4233,18553.0
2017-08-25 15:00:00,34.54,34.54,34.52,34.53,61071.0,22.4233,22.4233,22.4103,22.4168,61071.0
2017-08-25 15:05:00,34.53,34.54,34.53,34.54,11814.0,22.4168,22.4233,22.4168,22.4233,11814.0
2017-08-25 15:10:00,34.54,34.56,34.53,34.55,51429.0,22.4233,22.4363,22.4168,22.4298,51429.0
2017-08-25 15:15:00,34.55,34.55,34.53,34.54,30149.0,22.4298,22.4298,22.4168,22.4233,30149.0
2017-08-25 15:20:00,34.54,34.56,34.53,34.55,16700.0,22.4233,22.4363,22.4168,22.4298,16700.0
2017-08-25 15:25:00,34.55,34.55,34.54,34.55,10579.0,22.4298,22.4298,22.4233,22.4298,10579.0
2017-08-25 15:30:00,34.54,34.55,34.53,34.55,25697.0,22.4233,22.4298,22.4168,22.4298,25697.0
2017-08-25 15:35:00,34.54,34.55,34.53,34.54,45681.0,22.4233,22.4298,22.4168,22.4233,45681.0
2017-08-25 15:40:00,34.54,34.54,34.52,34.53,64480.0,22.4233,22.4233,22.4103,22.4168,64480.0
2017-08-25 15:45:00,34.54,34.54,34.53,34.53,42714.0,22.4233,22.4233,22.4168,22.4168,42714.0
2017-08-25 15:50:00,34.53,34.55,34.53,34.55,59451.0,22.4168,22.4298,22.4168,22.4298,59451.0
2017-08-25 15:55:00,34.54,34.55,34.53,34.54,136541.0,22.4233,22.4298,22.4168,22.4233,136541.0
2017-08-28 09:30:00,34.62,34.62,34.51,34.53,111149.0,22.4752,22.4752,22.4038,22.4168,111149.0
2017-08-28 09:35:00,34.53,34.55,34.51,34.52,30544.0,22.4168,22.4298,22.4038,22.4103,30544.0
2017-08-28 09:40:00,34.51,34.55,34.49,34.55,58904.0,22.4038,22.4298,22.3908,22.4298,58904.0
2017-08-28 09:45:00,34.55,34.55,34.49,34.52,44660.0,22.4298,22.4298,22.3908,22.4103,44660.0
2017-08-28 09:50:00,34.52,34.53,34.49,34.5,73053.0,22.4103,22.4168,22.3908,22.3973,73053.0
2017-08-28 09:55:00,34.5,34.52,34.49,34.52,29233.0,22.3973,22.4103,22.3908,22.4103,29233.0
2017-08-28 10:00:00,34.52,34.52,34.5,34.51,13489.0,22.4103,22.4103,22.3973,22.4038,13489.0
2017-08-28 10:05:00,34.5,34.51,34.49,34.51,43833.0,22.3973,22.4038,22.3908,22.4038,43833.0
2017-08-28 10:10:00,34.51,34.52,34.47,34.48,24603.0,22.4038,22.4103,22.3778,22.3843,24603.0
2017-08-28 10:15:00,34.49,34.49,34.47,34.47,35167.0,22.3908,22.3908,22.3778,22.3778,35167.0
2017-08-28 10:20:00,34.48,34.48,34.46,34.47,12224.0,22.3843,22.3843,22.3713,22.3778,12224.0
2017-08-28 10:25:00,34.47,34.47,34.45,34.45,52281.0,22.3778,22.3778,22.3648,22.3648,52281.0
2017-08-28 10:30:00,34.45,34.46,34.44,34.46,60242.0,22.3648,22.3713,22.3584,22.3713,60242.0
2017-08-28 10:35:00,34.46,34.47,34.45,34.46,21482.0,22.3713,22.3778,22.3648,22.3713,21482.0
2017-08-28 10:40:00,34.46,34.51,34.45,34.51,44011.0,22.3713,22.4038,22.3648,22.4038,44011.0
2017-08-28 10:45:00,34.51,34.54,34.5,34.54,30440.0,22.4038,22.4233,22.3973,22.4233,30440.0
2017-08-28 10:50:00,34.54,34.56,34.53,34.55,34608.0,22.4233,22.4363,22.4168,22.4298,34608.0
2017-08-28 10:55:00,34.55,34.57,34.55,34.57,28284.0,22.4298,22.4427,22.4298,22.4427,28284.0
2017-08-28 11:00:00,34.57,34.57,34.55,34.56,27290.0,22.4427,22.4427,22.4298,22.4363,27290.0
2017-08-28 11:05:00,34.57,34.57,34.54,34.54,35617.0,22.4427,22.4427,22.4233,22.4233,35617.0
2017-08-28 11:10:00,34.55,34.55,34.53,34.54,13029.0,22.4298,22.4298,22.4168,22.4233,13029.0
2017-08-28 11:15:00,34.54,34.54,34.52,34.52,15035.0,22.4233,22.4233,22.4103,22.4103,15035.0
2017-08-28 11:20:00,34.52,34.53,34.52,34.52,24821.0,22.4103,22.4168,22.4103,22.4103,24821.0
2017-08-28 11:25:00,34.52,34.57,34.52,34.57,29158.0,22.4103,22.4427,22.4103,22.4427,29158.0
2017-08-28 11:30:00,34.56,34.57,34.54,34.55,19326.0,22.4363,22.4427,22.4233,22.4298,19326.0
2017-08-28 11:35:00,34.55,34.55,34.5,34.51,23952.0,22.4298,22.4298,22.3973,22.4038,23952.0
2017-08-28 11:40:00,34.51,34.51,34.5,34.51,11764.0,22.4038,22.4038,22.3973,22.4038,11764.0
2017-08-28 11:45:00,34.51,34.51,34.5,34.5,9801.0,22.4038,22.4038,22.3973,22.3973,9801.0
2017-08-28 11:50:00,34.51,34.51,34.5,34.51,8015.0,22.4038,22.4038,22.3973,22.4038,8015.0
2017-08-28 11:55:00,34.5,34.51,34.5,34.51,13565.0,22.3973,22.4038,22.3973,22.4038,13565.0
2017-08-28 12:00:00,34.51,34.51,34.5,34.51,15345.0,22.4038,22.4038,22.3973,22.4038,15345.0
2017-08-28 12:05:00,34.5,34.51,34.5,34.51,17515.0,22.3973,22.4038,22.3973,22.4038,17515.0
2017-08-28 12:10:00,34.51,34.51,34.49,34.5,37974.0,22.4038,22.4038,22.3908,22.3973,37974.0
2017-08-28 12:15:00,34.5,34.5,34.49,34.49,18841.0,22.3973,22.3973,22.3908,22.3908,18841.0
2017-08-28 12:20:00,34.5,34.5,34.46,34.47,21004.0,22.3973,22.3973,22.3713,22.3778,21004.0
2017-08-28 12:25:00,34.46,34.47,34.44,34.44,17540.0,22.3713,22.3778,22.3584,22.3584,17540.0
2017-08-28 12:30:00,34.45,34.45,34.44,34.44,11235.0,22.3648,22.3648,22.3584,22.3584,11235.0
2017-08-28 12:35:00,34.45,34.45,34.41,34.41,42243.0,22.3648,22.3648,22.3389,22.3389,42243.0
2017-08-28 12:40:00,34.42,34.42,34.4,34.41,22442.0,22.3454,22.3454,22.3324,22.3389,22442.0
2017-08-28 12:45:00,34.41,34.42,34.4,34.41,22099.0,22.3389,22.3454,22.3324,22.3389,22099.0
2017-08-28 12:50:00,34.42,34.42,34.41,34.42,28660.0,22.3454,22.3454,22.3389,22.3454,28660.0
2017-08-28 12:55:00,34.42,34.42,34.41,34.42,14252.0,22.3454,22.3454,22.3389,22.3454,14252.0
2017-08-28 13:00:00,34.42,34.45,34.41,34.44,28680.0,22.3454,22.3648,22.3389,22.3584,28680.0
2017-08-28 13:05:00,34.45,34.47,34.44,34.46,20336.0,22.3648,22.3778,22.3584,22.3713,20336.0
2017-08-28 13:10:00,34.45,34.47,34.44,34.45,116300.0,22.3648,22.3778,22.3584,22.3648,116300.0
2017-08-28 13:15:00,34.45,34.45,34.44,34.45,11284.0,22.3648,22.3648,22.3584,22.3648,11284.0
2017-08-28 13:20:00,34.45,34.45,34.43,34.44,28922.0,22.3648,22.3648,22.3519,22.3584,28922.0
2017-08-28 13:25:00,34.43,34.43,34.41,34.41,9042.0,22.3519,22.3519,22.3389,22.3389,9042.0
2017-08-28 13:30:00,34.41,34.43,34.41,34.43,23462.0,22.3389,22.3519,22.3389,22.3519,23462.0
2017-08-28 13:35:00,34.43,34.43,34.41,34.41,22820.0,22.3519,22.3519,22.3389,22.3389,22820.0
2017-08-28 13:40:00,34.42,34.43,34.41,34.43,6338.0,22.3454,22.3519,22.3389,22.3519,6338.0
2017-08-28 13:45:00,34.43,34.43,34.41,34.41,10354.0,22.3519,22.3519,22.3389,22.3389,10354.0
2017-08-28 13:50:00,34.41,34.42,34.39,34.39,12404.0,22.3389,22.3454,22.3259,22.3259,12404.0
2017-08-28 13:55:00,34.4,34.41,34.39,34.41,13322.0,22.3324,22.3389,22.3259,22.3389,13322.0
2017-08-28 14:00:00,34.41,34.42,34.39,34.41,18205.0,22.3389,22.3454,22.3259,22.3389,18205.0
2017-08-28 14:05:00,34.42,34.43,34.41,34.42,4404.0,22.3454,22.3519,22.3389,22.3454,4404.0
2017-08-28 14:10:00,34.43,34.43,34.42,34.42,21599.0,22.3519,22.3519,22.3454,22.3454,21599.0
2017-08-28 14:15:00,34.42,34.43,34.41,34.43,40652.0,22.3454,22.3519,22.3389,22.3519,40652.0
2017-08-28 14:20:00,34.43,34.44,34.42,34.43,9807.0,22.3519,22.3584,22.3454,22.3519,9807.0
2017-08-28 14:25:00,34.43,34.44,34.43,34.43,10657.0,22.3519,22.3584,22.3519,22.3519,10657.0
2017-08-28 14:30:00,34.44,34.45,34.43,34.45,11186.0,22.3584,22.3648,22.3519,22.3648,11186.0
2017-08-28 14:35:00,34.45,34.45,34.44,34.45,8283.0,22.3648,22.3648,22.3584,22.3648,8283.0
2017-08-28 14:40:00,34.45,34.45,34.43,34.45,22382.0,22.3648,22.3648,22.3519,22.3648,22382.0
2017-08-28 14:45:00,34.45,34.47,34.45,34.47,14252.0,22.3648,22.3778,22.3648,22.3778,14252.0
2017-08-28 14:50:00,34.46,34.47,34.44,34.44,28402.0,22.3713,22.3778,22.3584,22.3584,28402.0
2017-08-28 14:55:00,34.45,34.45,34.44,34.45,19575.0,22.3648,22.3648,22.3584,22.3648,19575.0
2017-08-28 15:00:00,34.45,34.45,34.44,34.45,14594.0,22.3648,22.3648,22.3584,22.3648,14594.0
2017-08-28 15:05:00,34.45,34.45,34.44,34.45,8366.0,22.3648,22.3648,22.3584,22.3648,8366.0
2017-08-28 15:10:00,34.45,34.45,34.44,34.45,15715.0,22.3648,22.3648,22.3584,22.3648,15715.0
2017-08-28 15:15:00,34.45,34.45,34.42,34.43,43970.0,22.3648,22.3648,22.3454,22.3519,43970.0
2017-08-28 15:20:00,34.43,34.44,34.42,34.44,21334.0,22.3519,22.3584,22.3454,22.3584,21334.0
2017-08-28 15:25:00,34.44,34.44,34.43,34.44,20047.0,22.3584,22.3584,22.3519,22.3584,20047.0
2017-08-28 15:30:00,34.44,34.47,34.43,34.47,87411.0,22.3584,22.3778,22.3519,22.3778,87411.0
2017-08-28 15:35:00,34.47,34.47,34.46,34.47,20787.0,22.3778,22.3778,22.3713,22.3778,20787.0
2017-08-28 15:40:00,34.47,34.47,34.45,34.45,51081.0,22.3778,22.3778,22.3648,22.3648,51081.0
2017-08-28 15:45:00,34.45,34.48,34.44,34.48,114568.0,22.3648,22.3843,22.3584,22.3843,114568.0
2017-08-28 15:50:00,34.47,34.48,34.45,34.45,68162.0,22.3778,22.3843,22.3648,22.3648,68162.0
2017-08-28 15:55:00,34.45,34.47,34.45,34.46,134852.0,22.3648,22.3778,22.3648,22.3713,134852.0
2017-08-29 09:30:00,34.25,34.3,34.21,34.28,110551.0,22.235,22.2675,22.209,22.2545,110551.0
2017-08-29 09:35:00,34.28,34.32,34.24,34.3,63095.0,22.2545,22.2804,22.2285,22.2675,63095.0
2017-08-29 09:40:00,34.3,34.33,34.29,34.29,89890.0,22.2675,22.2869,22.261,22.261,89890.0
2017-08-29 09:45:00,34.29,34.32,34.29,34.31,69995.0,22.261,22.2804,22.261,22.274,69995.0
2017-08-29 09:50:00,34.31,34.32,34.29,34.31,29347.0,22.274,22.2804,22.261,22.274,29347.0
2017-08-29 09:55:00,34.3,34.37,34.3,34.37,33484.0,22.2675,22.3129,22.2675,22.3129,33484.0
2017-08-29 10:00:00,34.37,34.41,34.35,34.36,76859.0,22.3129,22.3389,22.2999,22.3064,76859.0
2017-08-29 10:05:00,34.37,34.38,34.32,34.32,79226.0,22.3129,22.3194,22.2804,22.2804,79226.0
2017-08-29 10:10:00,34.32,34.33,34.29,34.31,42476.0,22.2804,22.2869,22.261,22.274,42476.0
2017-08-29 10:15:00,34.3,34.32,34.27,34.27,67308.0,22.2675,22.2804,22.248,22.248,67308.0
2017-08-29 10:20:00,34.28,34.29,34.25,34.26,92748.0,22.2545,22.261,22.235,22.2415,92748.0
2017-08-29 10:25:00,34.26,34.28,34.26,34.27,46195.0,22.2415,22.2545,22.2415,22.248,46195.0
2017-08-29 10:30:00,34.26,34.28,34.26,34.28,17810.0,22.2415,22.2545,22.2415,22.2545,17810.0
2017-08-29 10:35:00,34.27,34.29,34.25,34.28,37691.0,22.248,22.261,22.235,22.2545,37691.0
2017-08-29 10:40:00,34.28,34.37,34.27,34.34,61647.0,22.2545,22.3129,22.248,22.2934,61647.0
2017-08-29 10:45:00,34.35,34.36,34.31,34.33,44509.0,22.2999,22.3064,22.274,22.2869,44509.0
2017-08-29 10:50:00,34.33,34.34,34.31,34.32,25726.0,22.2869,22.2934,22.274,22.2804,25726.0
2017-08-29 10:55:00,34.31,34.33,34.29,34.31,23713.0,22.274,22.2869,22.261,22.274,23713.0
2017-08-29 11:00:00,34.3,34.33,34.26,34.32,31545.0,22.2675,22.2869,22.2415,22.2804,31545.0
2017-08-29 11:05:00,34.32,34.32,34.29,34.3,34611.0,22.2804,22.2804,22.261,22.2675,34611.0
2017-08-29 11:10:00,34.3,34.31,34.28,34.3,16110.0,22.2675,22.274,22.2545,22.2675,16110.0
2017-08-29 11:15:00,34.3,34.33,34.29,34.33,68561.0,22.2675,22.2869,22.261,22.2869,68561.0
2017-08-29 11:20:00,34.33,34.34,34.32,34.32,22710.0,22.2869,22.2934,22.2804,22.2804,22710.0
2017-08-29 11:25:00,34.33,34.33,34.3,34.3,51340.0,22.2869,22.2869,22.2675,22.2675,51340.0
2017-08-29 11:30:00,34.3,34.31,34.27,34.27,74939.0,22.2675,22.274,22.248,22.248,74939.0
2017-08-29 11:35:00,34.28,34.29,34.27,34.29,24563.0,22.2545,22.261,22.248,22.261,24563.0
2017-08-29 11:40:00,34.29,34.31,34.28,34.3,16906.0,22.261,22.274,22.2545,22.2675,16906.0
2017-08-29 11:45:00,34.3,34.33,34.3,34.31,19761.0,22.2675,22.2869,22.2675,22.274,19761.0
2017-08-29 11:50:00,34.32,34.34,34.32,34.34,13013.0,22.2804,22.2934,22.2804,22.2934,13013.0
2017-08-29 11:55:00,34.34,34.35,34.32,34.33,19237.0,22.2934,22.2999,22.2804,22.2869,19237.0
2017-08-29 12:00:00,34.32,34.33,34.31,34.31,18288.0,22.2804,22.2869,22.274,22.274,18288.0
2017-08-29 12:05:00,34.32,34.32,34.3,34.3,6233.0,22.2804,22.2804,22.2675,22.2675,6233.0
2017-08-29 12:10:00,34.3,34.32,34.3,34.32,25041.0,22.2675,22.2804,22.2675,22.2804,25041.0
2017-08-29 12:15:00,34.32,34.34,34.31,34.34,13637.0,22.2804,22.2934,22.274,22.2934,13637.0
2017-08-29 12:20:00,34.34,34.34,34.32,34.32,8574.0,22.2934,22.2934,22.2804,22.2804,8574.0
2017-08-29 12:25:00,34.33,34.34,34.32,34.33,28619.0,22.2869,22.2934,22.2804,22.2869,28619.0
2017-08-29 12:30:00,34.34,34.34,34.32,34.33,13967.0,22.2934,22.2934,22.2804,22.2869,13967.0
2017-08-29 12:35:00,34.33,34.34,34.32,34.34,19186.0,22.2869,22.2934,22.2804,22.2934,19186.0
2017-08-29 12:40:00,34.33,34.34,34.31,34.32,19403.0,22.2869,22.2934,22.274,22.2804,19403.0
2017-08-29 12:45:00,34.33,34.34,34.32,34.34,19668.0,22.2869,22.2934,22.2804,22.2934,19668.0
2017-08-29 12:50:00,34.34,34.34,34.32,34.34,10854.0,22.2934,22.2934,22.2804,22.2934,10854.0
2017-08-29 12:55:00,34.34,34.34,34.33,34.34,11653.0,22.2934,22.2934,22.2869,22.2934,11653.0
2017-08-29 13:00:00,34.34,34.36,34.33,34.36,35325.0,22.2934,22.3064,22.2869,22.3064,35325.0
2017-08-29 13:05:00,34.36,34.37,34.35,34.36,12279.0,22.3064,22.3129,22.2999,22.3064,12279.0
2017-08-29 13:10:00,34.37,34.38,34.35,34.36,27363.0,22.3129,22.3194,22.2999,22.3064,27363.0
2017-08-29 13:15:00,34.36,34.36,34.34,34.36,18234.0,22.3064,22.3064,22.2934,22.3064,18234.0
2017-08-29 13:20:00,34.36,34.36,34.34,34.36,18109.0,22.3064,22.3064,22.2934,22.3064,18109.0
2017-08-29 13:25:00,34.36,34.36,34.34,34.36,10432.0,22.3064,22.3064,22.2934,22.3064,10432.0
2017-08-29 13:30:00,34.35,34.36,34.34,34.36,9986.0,22.2999,22.3064,22.2934,22.3064,9986.0
2017-08-29 13:35:00,34.36,34.38,34.35,34.38,9605.0,22.3064,22.3194,22.2999,22.3194,9605.0
2017-08-29 13:40:00,34.38,34.38,34.37,34.38,5903.0,22.3194,22.3194,22.3129,22.3194,5903.0
2017-08-29 13:45:00,34.38,34.39,34.36,34.39,26886.0,22.3194,22.3259,22.3064,22.3259,26886.0
2017-08-29 13:50:00,34.38,34.4,34.38,34.4,28290.0,22.3194,22.3324,22.3194,22.3324,28290.0
2017-08-29 13:55:00,34.4,34.4,34.38,34.39,17057.0,22.3324,22.3324,22.3194,22.3259,17057.0
2017-08-29 14:00:00,34.39,34.41,34.38,34.39,23707.0,22.3259,22.3389,22.3194,22.3259,23707.0
2017-08-29 14:05:00,34.39,34.39,34.36,34.36,20367.0,22.3259,22.3259,22.3064,22.3064,20367.0
2017-08-29 14:10:00,34.36,34.37,34.35,34.36,10671.0,22.3064,22.3129,22.2999,22.3064,10671.0
2017-08-29 14:15:00,34.36,34.37,34.35,34.36,14711.0,22.3064,22.3129,22.2999,22.3064,14711.0
2017-08-29 14:20:00,34.35,34.37,34.35,34.35,9041.0,22.2999,22.3129,22.2999,22.2999,9041.0
2017-08-29 14:25:00,34.36,34.38,34.35,34.38,12926.0,22.3064,22.3194,22.2999,22.3194,12926.0
2017-08-29 14:30:00,34.37,34.4,34.37,34.4,12768.0,22.3129,22.3324,22.3129,22.3324,12768.0
2017-08-29 14:35:00,34.4,34.4,34.39,34.4,10119.0,22.3324,22.3324,22.3259,22.3324,10119.0
2017-08-29 14:40:00,34.4,34.41,34.4,34.41,9881.0,22.3324,22.3389,22.3324,22.3389,9881.0
2017-08-29 14:45:00,34.41,34.41,34.39,34.39,19542.0,22.3389,22.3389,22.3259,22.3259,19542.0
2017-08-29 14:50:00,34.4,34.41,34.39,34.4,15617.0,22.3324,22.3389,22.3259,22.3324,15617.0
2017-08-29 14:55:00,34.4,34.42,34.39,34.41,21804.0,22.3324,22.3454,22.3259,22.3389,21804.0
2017-08-29 15:00:00,34.41,34.42,34.4,34.41,10189.0,22.3389,22.3454,22.3324,22.3389,10189.0
2017-08-29 15:05:00,34.4,34.41,34.4,34.41,5638.0,22.3324,22.3389,22.3324,22.3389,5638.0
2017-08-29 15:10:00,34.41,34.42,34.4,34.41,17931.0,22.3389,22.3454,22.3324,22.3389,17931.0
2017-08-29 15:15:00,34.41,34.42,34.38,34.39,16235.0,22.3389,22.3454,22.3194,22.3259,16235.0
2017-08-29 15:20:00,34.39,34.41,34.39,34.4,19497.0,22.3259,22.3389,22.3259,22.3324,19497.0
2017-08-29 15:25:00,34.4,34.4,34.38,34.39,37517.0,22.3324,22.3324,22.3194,22.3259,37517.0
2017-08-29 15:30:00,34.4,34.41,34.39,34.4,39548.0,22.3324,22.3389,22.3259,22.3324,39548.0
2017-08-29 15:35:00,34.4,34.4,34.39,34.39,16761.0,22.3324,22.3324,22.3259,22.3259,16761.0
2017-08-29 15:40:00,34.39,34.4,34.36,34.38,61762.0,22.3259,22.3324,22.3064,22.3194,61762.0
2017-08-29 15:45:00,34.37,34.38,34.37,34.37,29641.0,22.3129,22.3194,22.3129,22.3129,29641.0
2017-08-29 15:50:00,34.38,34.38,34.36,34.37,51118.0,22.3194,22.3194,22.3064,22.3129,51118.0
2017-08-29 15:55:00,34.37,34.38,34.36,34.38,90435.0,22.3129,22.3194,22.3064,22.3194,90435.0
2017-08-30 09:30:00,34.29,34.3,34.26,34.27,86810.0,22.261,22.2675,22.2415,22.248,86810.0
2017-08-30 09:35:00,34.28,34.32,34.26,34.31,96274.0,22.2545,22.2804,22.2415,22.274,96274.0
2017-08-30 09:40:00,34.3,34.34,34.29,34.33,55057.0,22.2675,22.2934,22.261,22.2869,55057.0
2017-08-30 09:45:00,34.33,34.35,34.32,34.33,48427.0,22.2869,22.2999,22.2804,22.2869,48427.0
2017-08-30 09:50:00,34.33,34.33,34.29,34.31,63434.0,22.2869,22.2869,22.261,22.274,63434.0
2017-08-30 09:55:00,34.31,34.34,34.31,34.32,25148.0,22.274,22.2934,22.274,22.2804,25148.0
2017-08-30 10:00:00,34.31,34.34,34.31,34.34,28600.0,22.274,22.2934,22.274,22.2934,28600.0
2017-08-30 10:05:00,34.33,34.34,34.31,34.33,27616.0,22.2869,22.2934,22.274,22.2869,27616.0
2017-08-30 10:10:00,34.34,34.34,34.3,34.3,28230.0,22.2934,22.2934,22.2675,22.2675,28230.0
2017-08-30 10:15:00,34.31,34.33,34.3,34.33,32847.0,22.274,22.2869,22.2675,22.2869,32847.0
2017-08-30 10:20:00,34.33,34.35,34.32,34.34,50027.0,22.2869,22.2999,22.2804,22.2934,50027.0
2017-08-30 10:25:00,34.35,34.35,34.31,34.32,24087.0,22.2999,22.2999,22.274,22.2804,24087.0
2017-08-30 10:30:00,34.32,34.33,34.29,34.3,43514.0,22.2804,22.2869,22.261,22.2675,43514.0
2017-08-30 10:35:00,34.3,34.32,34.28,34.3,26978.0,22.2675,22.2804,22.2545,22.2675,26978.0
2017-08-30 10:40:00,34.3,34.33,34.29,34.33,33274.0,22.2675,22.2869,22.261,22.2869,33274.0
2017-08-30 10:45:00,34.33,34.36,34.32,34.34,32045.0,22.2869,22.3064,22.2804,22.2934,32045.0
2017-08-30 10:50:00,34.33,34.37,34.33,34.37,20004.0,22.2869,22.3129,22.2869,22.3129,20004.0
2017-08-30 10:55:00,34.37,34.4,34.36,34.4,64071.0,22.3129,22.3324,22.3064,22.3324,64071.0
2017-08-30 11:00:00,34.4,34.41,34.38,34.4,35312.0,22.3324,22.3389,22.3194,22.3324,35312.0
2017-08-30 11:05:00,34.4,34.41,34.38,34.39,22880.0,22.3324,22.3389,22.3194,22.3259,22880.0
2017-08-30 11:10:00,34.39,34.41,34.38,34.4,23491.0,22.3259,22.3389,22.3194,22.3324,23491.0
2017-08-30 11:15:00,34.41,34.41,34.37,34.37,32684.0,22.3389,22.3389,22.3129,22.3129,32684.0
2017-08-30 11:20:00,34.36,34.37,34.34,34.36,26846.0,22.3064,22.3129,22.2934,22.3064,26846.0
2017-08-30 11:25:00,34.35,34.36,34.33,34.35,50574.0,22.2999,22.3064,22.2869,22.2999,50574.0
2017-08-30 11:30:00,34.36,34.39,34.34,34.35,55882.0,22.3064,22.3259,22.2934,22.2999,55882.0
2017-08-30 11:35:00,34.35,34.41,34.35,34.4,60932.0,22.2999,22.3389,22.2999,22.3324,60932.0
2017-08-30 11:40:00,34.41,34.43,34.4,34.43,19367.0,22.3389,22.3519,22.3324,22.3519,19367.0
2017-08-30 11:45:00,34.43,34.45,34.43,34.43,13079.0,22.3519,22.3648,22.3519,22.3519,13079.0
2017-08-30 11:50:00,34.43,34.44,34.43,34.43,17453.0,22.3519,22.3584,22.3519,22.3519,17453.0
2017-08-30 11:55:00,34.43,34.45,34.43,34.45,13085.0,22.3519,22.3648,22.3519,22.3648,13085.0
2017-08-30 12:00:00,34.45,34.45,34.43,34.44,27281.0,22.3648,22.3648,22.3519,22.3584,27281.0
2017-08-30 12:05:00,34.45,34.46,34.44,34.46,28454.0,22.3648,22.3713,22.3584,22.3713,28454.0
2017-08-30 12:10:00,34.46,34.46,34.44,34.44,26514.0,22.3713,22.3713,22.3584,22.3584,26514.0
2017-08-30 12:15:00,34.45,34.45,34.44,34.45,15141.0,22.3648,22.3648,22.3584,22.3648,15141.0
2017-08-30 12:20:00,34.44,34.45,34.43,34.43,12331.0,22.3584,22.3648,22.3519,22.3519,12331.0
2017-08-30 12:25:00,34.43,34.43,34.42,34.42,12069.0,22.3519,22.3519,22.3454,22.3454,12069.0
2017-08-30 12:30:00,34.43,34.43,34.41,34.41,16210.0,22.3519,22.3519,22.3389,22.3389,16210.0
2017-08-30 12:35:00,34.41,34.41,34.4,34.41,8760.0,22.3389,22.3389,22.3324,22.3389,8760.0
2017-08-30 12:40:00,34.41,34.41,34.38,34.39,12919.0,22.3389,22.3389,22.3194,22.3259,12919.0
2017-08-30 12:45:00,34.38,34.4,34.38,34.4,18875.0,22.3194,22.3324,22.3194,22.3324,18875.0
2017-08-30 12:50:00,34.4,34.41,34.39,34.41,15136.0,22.3324,22.3389,22.3259,22.3389,15136.0
2017-08-30 12:55:00,34.4,34.4,34.38,34.39,13656.0,22.3324,22.3324,22.3194,22.3259,13656.0
2017-08-30 13:00:00,34.39,34.39,34.38,34.39,9258.0,22.3259,22.3259,22.3194,22.3259,9258.0
2017-08-30 13:05:00,34.38,34.39,34.38,34.39,8468.0,22.3194,22.3259,22.3194,22.3259,8468.0
2017-08-30 13:10:00,34.39,34.39,34.37,34.38,19344.0,22.3259,22.3259,22.3129,22.3194,19344.0
2017-08-30 13:15:00,34.38,34.38,34.37,34.37,5542.0,22.3194,22.3194,22.3129,22.3129,5542.0
2017-08-30 13:20:00,34.38,34.39,34.38,34.39,11402.0,22.3194,22.3259,22.3194,22.3259,11402.0
2017-08-30 13:25:00,34.38,34.43,34.38,34.42,27442.0,22.3194,22.3519,22.3194,22.3454,27442.0
2017-08-30 13:30:00,34.42,34.42,34.36,34.38,11640.0,22.3454,22.3454,22.3064,22.3194,11640.0
2017-08-30 13:35:00,34.37,34.38,34.35,34.35,10731.0,22.3129,22.3194,22.2999,22.2999,10731.0
2017-08-30 13:40:00,34.36,34.36,34.34,34.36,37988.0,22.3064,22.3064,22.2934,22.3064,37988.0
2017-08-30 13:45:00,34.36,34.36,34.35,34.35,8442.0,22.3064,22.3064,22.2999,22.2999,8442.0
2017-08-30 13:50:00,34.36,34.36,34.34,34.35,27681.0,22.3064,22.3064,22.2934,22.2999,27681.0
2017-08-30 13:55:00,34.35,34.36,34.35,34.36,12653.0,22.2999,22.3064,22.2999,22.3064,12653.0
2017-08-30 14:00:00,34.35,34.36,34.33,34.35,17556.0,22.2999,22.3064,22.2869,22.2999,17556.0
2017-08-30 14:05:00,34.35,34.36,34.34,34.36,16837.0,22.2999,22.3064,22.2934,22.3064,16837.0
2017-08-30 14:10:00,34.36,34.36,34.35,34.36,13060.0,22.3064,22.3064,22.2999,22.3064,13060.0
2017-08-30 14:15:00,34.35,34.36,34.33,34.34,18789.0,22.2999,22.3064,22.2869,22.2934,18789.0
2017-08-30 14:20:00,34.34,34.36,34.33,34.36,17040.0,22.2934,22.3064,22.2869,22.3064,17040.0
2017-08-30 14:25:00,34.36,34.36,34.34,34.36,25523.0,22.3064,22.3064,22.2934,22.3064,25523.0
2017-08-30 14:30:00,34.36,34.37,34.35,34.37,12564.0,22.3064,22.3129,22.2999,22.3129,12564.0
2017-08-30 14:35:00,34.36,34.39,34.36,34.39,13684.0,22.3064,22.3259,22.3064,22.3259,13684.0
2017-08-30 14:40:00,34.39,34.39,34.37,34.38,15725.0,22.3259,22.3259,22.3129,22.3194,15725.0
2017-08-30 14:45:00,34.37,34.39,34.37,34.38,17298.0,22.3129,22.3259,22.3129,22.3194,17298.0
2017-08-30 14:50:00,34.38,34.4,34.38,34.39,17899.0,22.3194,22.3324,22.3194,22.3259,17899.0
2017-08-30 14:55:00,34.39,34.42,34.39,34.4,24415.0,22.3259,22.3454,22.3259,22.3324,24415.0
2017-08-30 15:00:00,34.4,34.4,34.38,34.38,16837.0,22.3324,22.3324,22.3194,22.3194,16837.0
2017-08-30 15:05:00,34.39,34.41,34.38,34.4,18930.0,22.3259,22.3389,22.3194,22.3324,18930.0
2017-08-30 15:10:00,34.4,34.41,34.4,34.41,12032.0,22.3324,22.3389,22.3324,22.3389,12032.0
2017-08-30 15:15:00,34.4,34.41,34.4,34.41,11396.0,22.3324,22.3389,22.3324,22.3389,11396.0
2017-08-30 15:20:00,34.41,34.42,34.4,34.41,17918.0,22.3389,22.3454,22.3324,22.3389,17918.0
2017-08-30 15:25:00,34.41,34.41,34.39,34.41,27795.0,22.3389,22.3389,22.3259,22.3389,27795.0
2017-08-30 15:30:00,34.41,34.41,34.4,34.41,16918.0,22.3389,22.3389,22.3324,22.3389,16918.0
2017-08-30 15:35:00,34.41,34.41,34.38,34.39,29488.0,22.3389,22.3389,22.3194,22.3259,29488.0
2017-08-30 15:40:00,34.39,34.39,34.36,34.38,34320.0,22.3259,22.3259,22.3064,22.3194,34320.0
2017-08-30 15:45:00,34.38,34.39,34.37,34.38,64673.0,22.3194,22.3259,22.3129,22.3194,64673.0
2017-08-30 15:50:00,34.38,34.39,34.37,34.39,72727.0,22.3194,22.3259,22.3129,22.3259,72727.0
2017-08-30 15:55:00,34.39,34.39,34.37,34.38,172759.0,22.3259,22.3259,22.3129,22.3194,172759.0
2017-08-31 09:30:00,34.38,34.43,34.38,34.43,132738.0,22.3194,22.3519,22.3194,22.3519,132738.0
2017-08-31 09:35:00,34.44,34.5,34.44,34.47,127709.0,22.3584,22.3973,22.3584,22.3778,127709.0
2017-08-31 09:40:00,34.47,34.48,34.42,34.42,73321.0,22.3778,22.3843,22.3454,22.3454,73321.0
2017-08-31 09:45:00,34.42,34.45,34.4,34.43,135257.0,22.3454,22.3648,22.3324,22.3519,135257.0
2017-08-31 09:50:00,34.43,34.43,34.35,34.35,122302.0,22.3519,22.3519,22.2999,22.2999,122302.0
2017-08-31 09:55:00,34.36,34.38,34.35,34.35,63959.0,22.3064,22.3194,22.2999,22.2999,63959.0
2017-08-31 10:00:00,34.36,34.45,34.35,34.44,131754.0,22.3064,22.3648,22.2999,22.3584,131754.0
2017-08-31 10:05:00,34.44,34.5,34.43,34.48,103943.0,22.3584,22.3973,22.3519,22.3843,103943.0
2017-08-31 10:10:00,34.48,34.56,34.48,34.54,94679.0,22.3843,22.4363,22.3843,22.4233,94679.0
2017-08-31 10:15:00,34.55,34.59,34.52,34.58,94525.0,22.4298,22.4557,22.4103,22.4492,94525.0
2017-08-31 10:20:00,34.58,34.59,34.54,34.56,55762.0,22.4492,22.4557,22.4233,22.4363,55762.0
2017-08-31 10:25:00,34.55,34.56,34.54,34.54,57602.0,22.4298,22.4363,22.4233,22.4233,57602.0
2017-08-31 10:30:00,34.54,34.54,34.5,34.52,71239.0,22.4233,22.4233,22.3973,22.4103,71239.0
2017-08-31 10:35:00,34.52,34.53,34.46,34.51,61678.0,22.4103,22.4168,22.3713,22.4038,61678.0
2017-08-31 10:40:00,34.5,34.55,34.5,34.54,60114.0,22.3973,22.4298,22.3973,22.4233,60114.0
2017-08-31 10:45:00,34.54,34.54,34.51,34.52,45045.0,22.4233,22.4233,22.4038,22.4103,45045.0
2017-08-31 10:50:00,34.52,34.54,34.5,34.52,81633.0,22.4103,22.4233,22.3973,22.4103,81633.0
2017-08-31 10:55:00,34.52,34.55,34.52,34.55,62124.0,22.4103,22.4298,22.4103,22.4298,62124.0
2017-08-31 11:00:00,34.55,34.56,34.52,34.52,45590.0,22.4298,22.4363,22.4103,22.4103,45590.0
2017-08-31 11:05:00,34.52,34.54,34.51,34.53,50948.0,22.4103,22.4233,22.4038,22.4168,50948.0
2017-08-31 11:10:00,34.53,34.57,34.52,34.57,72148.0,22.4168,22.4427,22.4103,22.4427,72148.0
2017-08-31 11:15:00,34.55,34.57,34.53,34.54,70028.0,22.4298,22.4427,22.4168,22.4233,70028.0
2017-08-31 11:20:00,34.55,34.56,34.52,34.53,64363.0,22.4298,22.4363,22.4103,22.4168,64363.0
2017-08-31 11:25:00,34.52,34.55,34.51,34.52,93170.0,22.4103,22.4298,22.4038,22.4103,93170.0
2017-08-31 11:30:00,34.52,34.54,34.48,34.52,74497.0,22.4103,22.4233,22.3843,22.4103,74497.0
2017-08-31 11:35:00,34.52,34.53,34.48,34.48,39061.0,22.4103,22.4168,22.3843,22.3843,39061.0
2017-08-31 11:40:00,34.49,34.54,34.48,34.54,45443.0,22.3908,22.4233,22.3843,22.4233,45443.0
2017-08-31 11:45:00,34.55,34.57,34.54,34.57,16074.0,22.4298,22.4427,22.4233,22.4427,16074.0
2017-08-31 11:50:00,34.56,34.59,34.56,34.58,29485.0,22.4363,22.4557,22.4363,22.4492,29485.0
2017-08-31 11:55:00,34.58,34.58,34.55,34.57,51652.0,22.4492,22.4492,22.4298,22.4427,51652.0
2017-08-31 12:00:00,34.57,34.57,34.55,34.55,34014.0,22.4427,22.4427,22.4298,22.4298,34014.0
2017-08-31 12:05:00,34.55,34.57,34.55,34.57,17179.0,22.4298,22.4427,22.4298,22.4427,17179.0
2017-08-31 12:10:00,34.57,34.6,34.56,34.6,29631.0,22.4427,22.4622,22.4363,22.4622,29631.0
2017-08-31 12:15:00,34.59,34.6,34.59,34.59,21207.0,22.4557,22.4622,22.4557,22.4557,21207.0
2017-08-31 12:20:00,34.59,34.6,34.56,34.59,41577.0,22.4557,22.4622,22.4363,22.4557,41577.0
2017-08-31 12:25:00,34.59,34.6,34.58,34.59,22606.0,22.4557,22.4622,22.4492,22.4557,22606.0
2017-08-31 12:30:00,34.59,34.6,34.59,34.59,22541.0,22.4557,22.4622,22.4557,22.4557,22541.0
2017-08-31 12:35:00,34.59,34.61,34.59,34.61,60094.0,22.4557,22.4687,22.4557,22.4687,60094.0
2017-08-31 12:40:00,34.61,34.61,34.6,34.61,23305.0,22.4687,22.4687,22.4622,22.4687,23305.0
2017-08-31 12:45:00,34.61,34.61,34.59,34.6,33364.0,22.4687,22.4687,22.4557,22.4622,33364.0
2017-08-31 12:50:00,34.59,34.6,34.59,34.6,16397.0,22.4557,22.4622,22.4557,22.4622,16397.0
2017-08-31 12:55:00,34.59,34.61,34.59,34.6,15592.0,22.4557,22.4687,22.4557,22.4622,15592.0
2017-08-31 13:00:00,34.61,34.64,34.6,34.63,37403.0,22.4687,22.4882,22.4622,22.4817,37403.0
2017-08-31 13:05:00,34.64,34.65,34.62,34.62,31559.0,22.4882,22.4947,22.4752,22.4752,31559.0
2017-08-31 13:10:00,34.63,34.66,34.62,34.66,27039.0,22.4817,22.5012,22.4752,22.5012,27039.0
2017-08-31 13:15:00,34.65,34.67,34.65,34.65,49090.0,22.4947,22.5077,22.4947,22.4947,49090.0
2017-08-31 13:20:00,34.66,34.66,34.62,34.63,28794.0,22.5012,22.5012,22.4752,22.4817,28794.0
2017-08-31 13:25:00,34.63,34.64,34.62,34.64,32633.0,22.4817,22.4882,22.4752,22.4882,32633.0
2017-08-31 13:30:00,34.64,34.66,34.63,34.66,45872.0,22.4882,22.5012,22.4817,22.5012,45872.0
2017-08-31 13:35:00,34.66,34.69,34.65,34.68,52161.0,22.5012,22.5207,22.4947,22.5142,52161.0
2017-08-31 13:40:00,34.67,34.7,34.67,34.7,41224.0,22.5077,22.5271,22.5077,22.5271,41224.0
2017-08-31 13:45:00,34.7,34.71,34.69,34.7,31180.0,22.5271,22.5336,22.5207,22.5271,31180.0
2017-08-31 13:50:00,34.7,34.71,34.67,34.68,39742.0,22.5271,22.5336,22.5077,22.5142,39742.0
2017-08-31 13:55:00,34.68,34.68,34.65,34.66,28840.0,22.5142,22.5142,22.4947,22.5012,28840.0
2017-08-31 14:00:00,34.66,34.68,34.65,34.66,49914.0,22.5012,22.5142,22.4947,22.5012,49914.0
2017-08-31 14:05:00,34.67,34.67,34.66,34.66,20406.0,22.5077,22.5077,22.5012,22.5012,20406.0
2017-08-31 14:10:00,34.67,34.72,34.66,34.72,77243.0,22.5077,22.5401,22.5012,22.5401,77243.0
2017-08-31 14:15:00,34.72,34.74,34.71,34.71,59504.0,22.5401,22.5531,22.5336,22.5336,59504.0
2017-08-31 14:20:00,34.71,34.71,34.69,34.7,22224.0,22.5336,22.5336,22.5207,22.5271,22224.0
2017-08-31 14:25:00,34.7,34.71,34.69,34.71,25972.0,22.5271,22.5336,22.5207,22.5336,25972.0
2017-08-31 14:30:00,34.7,34.73,34.7,34.73,39583.0,22.5271,22.5466,22.5271,22.5466,39583.0
2017-08-31 14:35:00,34.72,34.72,34.68,34.7,52046.0,22.5401,22.5401,22.5142,22.5271,52046.0
2017-08-31 14:40:00,34.71,34.74,34.7,34.73,35112.0,22.5336,22.5531,22.5271,22.5466,35112.0
2017-08-31 14:45:00,34.73,34.74,34.72,34.73,25755.0,22.5466,22.5531,22.5401,22.5466,25755.0
2017-08-31 14:50:00,34.73,34.74,34.72,34.73,32127.0,22.5466,22.5531,22.5401,22.5466,32127.0
2017-08-31 14:55:00,34.73,34.77,34.73,34.77,37278.0,22.5466,22.5726,22.5466,22.5726,37278.0
2017-08-31 15:00:00,34.77,34.77,34.76,34.77,35354.0,22.5726,22.5726,22.5661,22.5726,35354.0
2017-08-31 15:05:00,34.77,34.77,34.74,34.75,26045.0,22.5726,22.5726,22.5531,22.5596,26045.0
2017-08-31 15:10:00,34.74,34.75,34.71,34.75,32640.0,22.5531,22.5596,22.5336,22.5596,32640.0
2017-08-31 15:15:00,34.75,34.77,34.74,34.76,49173.0,22.5596,22.5726,22.5531,22.5661,49173.0
2017-08-31 15:20:00,34.76,34.77,34.75,34.77,125137.0,22.5661,22.5726,22.5596,22.5726,125137.0
2017-08-31 15:25:00,34.76,34.77,34.76,34.77,38411.0,22.5661,22.5726,22.5661,22.5726,38411.0
2017-08-31 15:30:00,34.77,34.79,34.76,34.77,112359.0,22.5726,22.5856,22.5661,22.5726,112359.0
2017-08-31 15:35:00,34.77,34.77,34.74,34.75,78036.0,22.5726,22.5726,22.5531,22.5596,78036.0
2017-08-31 15:40:00,34.75,34.78,34.75,34.78,61521.0,22.5596,22.5791,22.5596,22.5791,61521.0
2017-08-31 15:45:00,34.77,34.78,34.77,34.77,89072.0,22.5726,22.5791,22.5726,22.5726,89072.0
2017-08-31 15:50:00,34.78,34.78,34.77,34.78,149966.0,22.5791,22.5791,22.5726,22.5791,149966.0
2017-08-31 15:55:00,34.77,34.78,34.73,34.74,289383.0,22.5726,22.5791,22.5466,22.5531,289383.0
2017-09-01 09:30:00,34.64,34.7,34.64,34.67,236503.0,22.4882,22.5271,22.4882,22.5077,236503.0
2017-09-01 09:35:00,34.67,34.67,34.61,34.61,81052.0,22.5077,22.5077,22.4687,22.4687,81052.0
2017-09-01 09:40:00,34.61,34.64,34.57,34.63,50592.0,22.4687,22.4882,22.4427,22.4817,50592.0
2017-09-01 09:45:00,34.63,34.66,34.62,34.65,35822.0,22.4817,22.5012,22.4752,22.4947,35822.0
2017-09-01 09:50:00,34.65,34.66,34.61,34.65,42498.0,22.4947,22.5012,22.4687,22.4947,42498.0
2017-09-01 09:55:00,34.66,34.67,34.63,34.64,35271.0,22.5012,22.5077,22.4817,22.4882,35271.0
2017-09-01 10:00:00,34.64,34.65,34.61,34.63,64364.0,22.4882,22.4947,22.4687,22.4817,64364.0
2017-09-01 10:05:00,34.63,34.63,34.59,34.61,53831.0,22.4817,22.4817,22.4557,22.4687,53831.0
2017-09-01 10:10:00,34.61,34.66,34.61,34.65,50810.0,22.4687,22.5012,22.4687,22.4947,50810.0
2017-09-01 10:15:00,34.65,34.7,34.65,34.7,94947.0,22.4947,22.5271,22.4947,22.5271,94947.0
2017-09-01 10:20:00,34.7,34.7,34.68,34.68,94420.0,22.5271,22.5271,22.5142,22.5142,94420.0
2017-09-01 10:25:00,34.68,34.69,34.67,34.69,17805.0,22.5142,22.5207,22.5077,22.5207,17805.0
2017-09-01 10:30:00,34.69,34.7,34.68,34.7,242089.0,22.5207,22.5271,22.5142,22.5271,242089.0
2017-09-01 10:35:00,34.7,34.73,34.69,34.72,118702.0,22.5271,22.5466,22.5207,22.5401,118702.0
2017-09-01 10:40:00,34.72,34.76,34.7,34.76,76847.0,22.5401,22.5661,22.5271,22.5661,76847.0
2017-09-01 10:45:00,34.76,34.81,34.75,34.81,39055.0,22.5661,22.5986,22.5596,22.5986,39055.0
2017-09-01 10:50:00,34.81,34.86,34.81,34.84,65989.0,22.5986,22.631,22.5986,22.618,65989.0
2017-09-01 10:55:00,34.84,34.86,34.83,34.85,80760.0,22.618,22.631,22.6115,22.6245,80760.0
2017-09-01 11:00:00,34.86,34.87,34.84,34.85,71212.0,22.631,22.6375,22.618,22.6245,71212.0
2017-09-01 11:05:00,34.84,34.85,34.82,34.83,51583.0,22.618,22.6245,22.605,22.6115,51583.0
2017-09-01 11:10:00,34.84,34.84,34.81,34.83,22717.0,22.618,22.618,22.5986,22.6115,22717.0
2017-09-01 11:15:00,34.83,34.83,34.8,34.8,164214.0,22.6115,22.6115,22.5921,22.5921,164214.0
2017-09-01 11:20:00,34.8,34.81,34.78,34.8,92702.0,22.5921,22.5986,22.5791,22.5921,92702.0
2017-09-01 11:25:00,34.8,34.8,34.76,34.79,73745.0,22.5921,22.5921,22.5661,22.5856,73745.0
2017-09-01 11:30:00,34.8,34.81,34.76,34.76,103537.0,22.5921,22.5986,22.5661,22.5661,103537.0
2017-09-01 11:35:00,34.77,34.77,34.74,34.75,100032.0,22.5726,22.5726,22.5531,22.5596,100032.0
2017-09-01 11:40:00,34.75,34.77,34.74,34.76,20517.0,22.5596,22.5726,22.5531,22.5661,20517.0
2017-09-01 11:45:00,34.77,34.77,34.72,34.72,23136.0,22.5726,22.5726,22.5401,22.5401,23136.0
2017-09-01 11:50:00,34.73,34.74,34.72,34.74,17017.0,22.5466,22.5531,22.5401,22.5531,17017.0
2017-09-01 11:55:00,34.73,34.76,34.73,34.75,49116.0,22.5466,22.5661,22.5466,22.5596,49116.0
2017-09-01 12:00:00,34.75,34.75,34.74,34.75,11953.0,22.5596,22.5596,22.5531,22.5596,11953.0
2017-09-01 12:05:00,34.75,34.76,34.74,34.76,17670.0,22.5596,22.5661,22.5531,22.5661,17670.0
2017-09-01 12:10:00,34.76,34.83,34.75,34.83,96348.0,22.5661,22.6115,22.5596,22.6115,96348.0
2017-09-01 12:15:00,34.83,34.83,34.79,34.81,75562.0,22.6115,22.6115,22.5856,22.5986,75562.0
2017-09-01 12:20:00,34.81,34.91,34.81,34.89,352433.0,22.5986,22.6635,22.5986,22.6505,352433.0
2017-09-01 12:25:00,34.89,34.9,34.86,34.87,88659.0,22.6505,22.657,22.631,22.6375,88659.0
2017-09-01 12:30:00,34.86,34.88,34.85,34.85,25393.0,22.631,22.644,22.6245,22.6245,25393.0
2017-09-01 12:35:00,34.85,34.87,34.84,34.86,19272.0,22.6245,22.6375,22.618,22.631,19272.0
2017-09-01 12:40:00,34.85,34.86,34.83,34.85,9906.0,22.6245,22.631,22.6115,22.6245,9906.0
2017-09-01 12:45:00,34.84,34.85,34.83,34.83,12976.0,22.618,22.6245,22.6115,22.6115,12976.0
2017-09-01 12:50:00,34.84,34.84,34.83,34.84,6431.0,22.618,22.618,22.6115,22.618,6431.0
2017-09-01 12:55:00,34.83,34.85,34.83,34.84,14160.0,22.6115,22.6245,22.6115,22.618,14160.0
2017-09-01 13:00:00,34.84,34.85,34.83,34.85,26270.0,22.618,22.6245,22.6115,22.6245,26270.0
2017-09-01 13:05:00,34.85,34.85,34.82,34.82,23744.0,22.6245,22.6245,22.605,22.605,23744.0
2017-09-01 13:10:00,34.83,34.84,34.83,34.84,16453.0,22.6115,22.618,22.6115,22.618,16453.0
2017-09-01 13:15:00,34.84,34.88,34.83,34.86,29781.0,22.618,22.644,22.6115,22.631,29781.0
2017-09-01 13:20:00,34.87,34.88,34.85,34.88,32855.0,22.6375,22.644,22.6245,22.644,32855.0
2017-09-01 13:25:00,34.88,34.88,34.85,34.85,8483.0,22.644,22.644,22.6245,22.6245,8483.0
2017-09-01 13:30:00,34.86,34.86,34.84,34.84,31962.0,22.631,22.631,22.618,22.618,31962.0
2017-09-01 13:35:00,34.84,34.85,34.84,34.84,43924.0,22.618,22.6245,22.618,22.618,43924.0
2017-09-01 13:40:00,34.84,34.85,34.84,34.84,15460.0,22.618,22.6245,22.618,22.618,15460.0
2017-09-01 13:45:00,34.84,34.88,34.83,34.87,35195.0,22.618,22.644,22.6115,22.6375,35195.0
2017-09-01 13:50:00,34.86,34.87,34.85,34.86,11201.0,22.631,22.6375,22.6245,22.631,11201.0
2017-09-01 13:55:00,34.87,34.87,34.85,34.86,14183.0,22.6375,22.6375,22.6245,22.631,14183.0
2017-09-01 14:00:00,34.86,34.86,34.83,34.84,66613.0,22.631,22.631,22.6115,22.618,66613.0
2017-09-01 14:05:00,34.84,34.85,34.82,34.84,61398.0,22.618,22.6245,22.605,22.618,61398.0
2017-09-01 14:10:00,34.84,34.85,34.83,34.84,20893.0,22.618,22.6245,22.6115,22.618,20893.0
2017-09-01 14:15:00,34.84,34.85,34.83,34.84,21958.0,22.618,22.6245,22.6115,22.618,21958.0
2017-09-01 14:20:00,34.84,34.84,34.83,34.84,6534.0,22.618,22.618,22.6115,22.618,6534.0
2017-09-01 14:25:00,34.84,34.85,34.82,34.84,16181.0,22.618,22.6245,22.605,22.618,16181.0
2017-09-01 14:30:00,34.85,34.86,34.84,34.85,18159.0,22.6245,22.631,22.618,22.6245,18159.0
2017-09-01 14:35:00,34.85,34.86,34.83,34.84,12921.0,22.6245,22.631,22.6115,22.618,12921.0
2017-09-01 14:40:00,34.84,34.85,34.83,34.84,32672.0,22.618,22.6245,22.6115,22.618,32672.0
2017-09-01 14:45:00,34.84,34.85,34.84,34.84,9624.0,22.618,22.6245,22.618,22.618,9624.0
2017-09-01 14:50:00,34.84,34.85,34.84,34.84,6804.0,22.618,22.6245,22.618,22.618,6804.0
2017-09-01 14:55:00,34.84,34.85,34.83,34.84,25758.0,22.618,22.6245,22.6115,22.618,25758.0
2017-09-01 15:00:00,34.84,34.85,34.84,34.85,24794.0,22.618,22.6245,22.618,22.6245,24794.0
2017-09-01 15:05:00,34.85,34.85,34.82,34.82,21333.0,22.6245,22.6245,22.605,22.605,21333.0
2017-09-01 15:10:00,34.83,34.84,34.82,34.84,12031.0,22.6115,22.618,22.605,22.618,12031.0
2017-09-01 15:15:00,34.84,34.84,34.83,34.84,26371.0,22.618,22.618,22.6115,22.618,26371.0
2017-09-01 15:20:00,34.83,34.84,34.83,34.84,8394.0,22.6115,22.618,22.6115,22.618,8394.0
2017-09-01 15:25:00,34.83,34.84,34.82,34.83,17037.0,22.6115,22.618,22.605,22.6115,17037.0
2017-09-01 15:30:00,34.83,34.83,34.8,34.8,25780.0,22.6115,22.6115,22.5921,22.5921,25780.0
2017-09-01 15:35:00,34.8,34.81,34.8,34.81,23263.0,22.5921,22.5986,22.5921,22.5986,23263.0
2017-09-01 15:40:00,34.81,34.82,34.8,34.8,29459.0,22.5986,22.605,22.5921,22.5921,29459.0
2017-09-01 15:45:00,34.8,34.81,34.8,34.8,21785.0,22.5921,22.5986,22.5921,22.5921,21785.0
2017-09-01 15:50:00,34.8,34.82,34.79,34.82,80919.0,22.5921,22.605,22.5856,22.605,80919.0
2017-09-01 15:55:00,34.82,34.82,34.76,34.78,171171.0,22.605,22.605,22.5661,22.5791,171171.0
2017-09-05 09:30:00,34.92,34.98,34.91,34.96,198656.0,22.67,22.7089,22.6635,22.6959,198656.0
2017-09-05 09:35:00,34.96,34.98,34.94,34.94,96885.0,22.6959,22.7089,22.683,22.683,96885.0
2017-09-05 09:40:00,34.93,34.99,34.92,34.99,90891.0,22.6765,22.7154,22.67,22.7154,90891.0
2017-09-05 09:45:00,34.99,35.01,34.97,34.98,113884.0,22.7154,22.7284,22.7024,22.7089,113884.0
2017-09-05 09:50:00,34.99,35.01,34.97,34.97,54077.0,22.7154,22.7284,22.7024,22.7024,54077.0
2017-09-05 09:55:00,34.97,34.99,34.95,34.97,60395.0,22.7024,22.7154,22.6894,22.7024,60395.0
2017-09-05 10:00:00,34.97,35.02,34.96,35.02,84285.0,22.7024,22.7349,22.6959,22.7349,84285.0
2017-09-05 10:05:00,35.02,35.06,35.01,35.05,81769.0,22.7349,22.7609,22.7284,22.7544,81769.0
2017-09-05 10:10:00,35.04,35.07,35.04,35.06,77461.0,22.7479,22.7673,22.7479,22.7609,77461.0
2017-09-05 10:15:00,35.06,35.1,35.06,35.08,66130.0,22.7609,22.7868,22.7609,22.7738,66130.0
2017-09-05 10:20:00,35.08,35.1,35.07,35.07,31910.0,22.7738,22.7868,22.7673,22.7673,31910.0
2017-09-05 10:25:00,35.08,35.09,35.07,35.07,38802.0,22.7738,22.7803,22.7673,22.7673,38802.0
2017-09-05 10:30:00,35.07,35.1,35.05,35.08,74477.0,22.7673,22.7868,22.7544,22.7738,74477.0
2017-09-05 10:35:00,35.09,35.09,35.07,35.08,30967.0,22.7803,22.7803,22.7673,22.7738,30967.0
2017-09-05 10:40:00,35.08,35.08,35.05,35.05,42275.0,22.7738,22.7738,22.7544,22.7544,42275.0
2017-09-05 10:45:00,35.05,35.05,35.02,35.04,27897.0,22.7544,22.7544,22.7349,22.7479,27897.0
2017-09-05 10:50:00,35.03,35.04,35.01,35.02,39085.0,22.7414,22.7479,22.7284,22.7349,39085.0
2017-09-05 10:55:00,35.02,35.04,35.0,35.02,34132.0,22.7349,22.7479,22.7219,22.7349,34132.0
2017-09-05 11:00:00,35.02,35.03,35.0,35.01,50795.0,22.7349,22.7414,22.7219,22.7284,50795.0
2017-09-05 11:05:00,35.0,35.02,34.99,35.0,55131.0,22.7219,22.7349,22.7154,22.7219,55131.0
2017-09-05 11:10:00,35.01,35.02,34.99,35.01,27678.0,22.7284,22.7349,22.7154,22.7284,27678.0
2017-09-05 11:15:00,35.01,35.03,34.98,34.99,52359.0,22.7284,22.7414,22.7089,22.7154,52359.0
2017-09-05 11:20:00,34.98,35.03,34.98,35.03,35315.0,22.7089,22.7414,22.7089,22.7414,35315.0
2017-09-05 11:25:00,35.03,35.06,35.02,35.03,42133.0,22.7414,22.7609,22.7349,22.7414,42133.0
2017-09-05 11:30:00,35.03,35.04,34.96,34.98,194055.0,22.7414,22.7479,22.6959,22.7089,194055.0
2017-09-05 11:35:00,34.98,34.99,34.97,34.97,16454.0,22.7089,22.7154,22.7024,22.7024,16454.0
2017-09-05 11:40:00,34.97,35.01,34.96,35.01,46134.0,22.7024,22.7284,22.6959,22.7284,46134.0
2017-09-05 11:45:00,35.01,35.01,34.98,34.99,18115.0,22.7284,22.7284,22.7089,22.7154,18115.0
2017-09-05 11:50:00,34.98,34.99,34.95,34.95,30649.0,22.7089,22.7154,22.6894,22.6894,30649.0
2017-09-05 11:55:00,34.95,34.98,34.94,34.98,30729.0,22.6894,22.7089,22.683,22.7089,30729.0
2017-09-05 12:00:00,34.97,34.98,34.92,34.93,22584.0,22.7024,22.7089,22.67,22.6765,22584.0
2017-09-05 12:05:00,34.94,34.94,34.92,34.93,11033.0,22.683,22.683,22.67,22.6765,11033.0
2017-09-05 12:10:00,34.93,34.94,34.9,34.91,13913.0,22.6765,22.683,22.657,22.6635,13913.0
2017-09-05 12:15:00,34.91,34.93,34.89,34.9,23326.0,22.6635,22.6765,22.6505,22.657,23326.0
2017-09-05 12:20:00,34.9,34.91,34.88,34.9,36853.0,22.657,22.6635,22.644,22.657,36853.0
2017-09-05 12:25:00,34.9,34.91,34.88,34.88,15146.0,22.657,22.6635,22.644,22.644,15146.0
2017-09-05 12:30:00,34.89,34.89,34.83,34.84,17076.0,22.6505,22.6505,22.6115,22.618,17076.0
2017-09-05 12:35:00,34.84,34.86,34.84,34.85,18140.0,22.618,22.631,22.618,22.6245,18140.0
2017-09-05 12:40:00,34.85,34.87,34.84,34.86,16372.0,22.6245,22.6375,22.618,22.631,16372.0
2017-09-05 12:45:00,34.86,34.87,34.81,34.82,37892.0,22.631,22.6375,22.5986,22.605,37892.0
2017-09-05 12:50:00,34.82,34.84,34.82,34.84,20207.0,22.605,22.618,22.605,22.618,20207.0
2017-09-05 12:55:00,34.84,34.87,34.82,34.86,17083.0,22.618,22.6375,22.605,22.631,17083.0
2017-09-05 13:00:00,34.86,34.86,34.81,34.82,11231.0,22.631,22.631,22.5986,22.605,11231.0
2017-09-05 13:05:00,34.83,34.83,34.8,34.8,23839.0,22.6115,22.6115,22.5921,22.5921,23839.0
2017-09-05 13:10:00,34.8,34.82,34.78,34.79,49794.0,22.5921,22.605,22.5791,22.5856,49794.0
2017-09-05 13:15:00,34.78,34.82,34.78,34.82,20607.0,22.5791,22.605,22.5791,22.605,20607.0
2017-09-05 13:20:00,34.83,34.84,34.8,34.8,28726.0,22.6115,22.618,22.5921,22.5921,28726.0
2017-09-05 13:25:00,34.81,34.82,34.79,34.79,15779.0,22.5986,22.605,22.5856,22.5856,15779.0
2017-09-05 13:30:00,34.79,34.8,34.75,34.75,29145.0,22.5856,22.5921,22.5596,22.5596,29145.0
2017-09-05 13:35:00,34.75,34.81,34.75,34.8,20039.0,22.5596,22.5986,22.5596,22.5921,20039.0
2017-09-05 13:40:00,34.8,34.82,34.79,34.8,13718.0,22.5921,22.605,22.5856,22.5921,13718.0
2017-09-05 13:45:00,34.79,34.82,34.79,34.82,18949.0,22.5856,22.605,22.5856,22.605,18949.0
2017-09-05 13:50:00,34.81,34.84,34.81,34.84,14283.0,22.5986,22.618,22.5986,22.618,14283.0
2017-09-05 13:55:00,34.84,34.86,34.82,34.86,25522.0,22.618,22.631,22.605,22.631,25522.0
2017-09-05 14:00:00,34.86,34.91,34.85,34.91,31731.0,22.631,22.6635,22.6245,22.6635,31731.0
2017-09-05 14:05:00,34.9,34.91,34.88,34.89,32180.0,22.657,22.6635,22.644,22.6505,32180.0
2017-09-05 14:10:00,34.88,34.9,34.88,34.9,16545.0,22.644,22.657,22.644,22.657,16545.0
2017-09-05 14:15:00,34.9,34.91,34.89,34.9,45733.0,22.657,22.6635,22.6505,22.657,45733.0
2017-09-05 14:20:00,34.91,34.92,34.89,34.91,36038.0,22.6635,22.67,22.6505,22.6635,36038.0
2017-09-05 14:25:00,34.91,34.96,34.9,34.95,49185.0,22.6635,22.6959,22.657,22.6894,49185.0
2017-09-05 14:30:00,34.94,34.95,34.93,34.94,5831.0,22.683,22.6894,22.6765,22.683,5831.0
2017-09-05 14:35:00,34.93,34.94,34.91,34.92,11407.0,22.6765,22.683,22.6635,22.67,11407.0
2017-09-05 14:40:00,34.92,34.93,34.91,34.93,15553.0,22.67,22.6765,22.6635,22.6765,15553.0
2017-09-05 14:45:00,34.93,34.94,34.91,34.91,15576.0,22.6765,22.683,22.6635,22.6635,15576.0
2017-09-05 14:50:00,34.91,34.92,34.9,34.91,18425.0,22.6635,22.67,22.657,22.6635,18425.0
2017-09-05 14:55:00,34.91,34.92,34.9,34.91,28567.0,22.6635,22.67,22.657,22.6635,28567.0
2017-09-05 15:00:00,34.92,34.93,34.91,34.91,35157.0,22.67,22.6765,22.6635,22.6635,35157.0
2017-09-05 15:05:00,34.91,34.92,34.87,34.87,21077.0,22.6635,22.67,22.6375,22.6375,21077.0
2017-09-05 15:10:00,34.88,34.91,34.87,34.91,40337.0,22.644,22.6635,22.6375,22.6635,40337.0
2017-09-05 15:15:00,34.91,34.92,34.89,34.9,45228.0,22.6635,22.67,22.6505,22.657,45228.0
2017-09-05 15:20:00,34.9,34.92,34.89,34.91,43544.0,22.657,22.67,22.6505,22.6635,43544.0
2017-09-05 15:25:00,34.92,34.96,34.91,34.95,63725.0,22.67,22.6959,22.6635,22.6894,63725.0
2017-09-05 15:30:00,34.95,34.97,34.93,34.95,53821.0,22.6894,22.7024,22.6765,22.6894,53821.0
2017-09-05 15:35:00,34.94,34.95,34.91,34.93,36562.0,22.683,22.6894,22.6635,22.6765,36562.0
2017-09-05 15:40:00,34.92,34.93,34.91,34.91,20254.0,22.67,22.6765,22.6635,22.6635,20254.0
2017-09-05 15:45:00,34.91,34.93,34.9,34.93,75437.0,22.6635,22.6765,22.657,22.6765,75437.0
2017-09-05 15:50:00,34.93,34.96,34.92,34.95,61679.0,22.6765,22.6959,22.67,22.6894,61679.0
2017-09-05 15:55:00,34.95,34.96,34.93,34.94,130726.0,22.6894,22.6959,22.6765,22.683,130726.0
2017-09-06 09:30:00,34.79,34.87,34.78,34.85,201566.0,22.5856,22.6375,22.5791,22.6245,201566.0
2017-09-06 09:35:00,34.85,34.93,34.85,34.93,203019.0,22.6245,22.6765,22.6245,22.6765,203019.0
2017-09-06 09:40:00,34.93,34.96,34.9,34.96,132249.0,22.6765,22.6959,22.657,22.6959,132249.0
2017-09-06 09:45:00,34.95,35.0,34.95,34.99,127579.0,22.6894,22.7219,22.6894,22.7154,127579.0
2017-09-06 09:50:00,34.98,35.03,34.98,35.03,109977.0,22.7089,22.7414,22.7089,22.7414,109977.0
2017-09-06 09:55:00,35.02,35.06,35.01,35.04,161260.0,22.7349,22.7609,22.7284,22.7479,161260.0
2017-09-06 10:00:00,35.05,35.1,35.04,35.1,176830.0,22.7544,22.7868,22.7479,22.7868,176830.0
2017-09-06 10:05:00,35.09,35.17,35.09,35.16,97695.0,22.7803,22.8323,22.7803,22.8258,97695.0
2017-09-06 10:10:00,35.15,35.17,35.12,35.13,90799.0,22.8193,22.8323,22.7998,22.8063,90799.0
2017-09-06 10:15:00,35.13,35.14,35.1,35.13,230328.0,22.8063,22.8128,22.7868,22.8063,230328.0
2017-09-06 10:20:00,35.13,35.14,35.09,35.12,153101.0,22.8063,22.8128,22.7803,22.7998,153101.0
2017-09-06 10:25:00,35.13,35.14,35.11,35.12,63584.0,22.8063,22.8128,22.7933,22.7998,63584.0
2017-09-06 10:30:00,35.12,35.13,35.1,35.11,100130.0,22.7998,22.8063,22.7868,22.7933,100130.0
2017-09-06 10:35:00,35.12,35.15,35.11,35.14,146014.0,22.7998,22.8193,22.7933,22.8128,146014.0
2017-09-06 10:40:00,35.14,35.16,35.09,35.12,88131.0,22.8128,22.8258,22.7803,22.7998,88131.0
2017-09-06 10:45:00,35.12,35.15,35.08,35.13,68120.0,22.7998,22.8193,22.7738,22.8063,68120.0
2017-09-06 10:50:00,35.13,35.19,35.11,35.19,66913.0,22.8063,22.8453,22.7933,22.8453,66913.0
2017-09-06 10:55:00,35.19,35.24,35.17,35.23,97728.0,22.8453,22.8777,22.8323,22.8712,97728.0
2017-09-06 11:00:00,35.23,35.23,35.2,35.21,34745.0,22.8712,22.8712,22.8517,22.8582,34745.0
2017-09-06 11:05:00,35.22,35.23,35.2,35.2,47998.0,22.8647,22.8712,22.8517,22.8517,47998.0
2017-09-06 11:10:00,35.2,35.21,35.15,35.15,122045.0,22.8517,22.8582,22.8193,22.8193,122045.0
2017-09-06 11:15:00,35.15,35.17,35.14,35.15,55361.0,22.8193,22.8323,22.8128,22.8193,55361.0
2017-09-06 11:20:00,35.14,35.2,35.14,35.2,108277.0,22.8128,22.8517,22.8128,22.8517,108277.0
2017-09-06 11:25:00,35.2,35.21,35.15,35.2,97568.0,22.8517,22.8582,22.8193,22.8517,97568.0
2017-09-06 11:30:00,35.19,35.19,35.13,35.16,82996.0,22.8453,22.8453,22.8063,22.8258,82996.0
2017-09-06 11:35:00,35.16,35.19,35.15,35.18,9210.0,22.8258,22.8453,22.8193,22.8388,9210.0
2017-09-06 11:40:00,35.18,35.21,35.17,35.2,21024.0,22.8388,22.8582,22.8323,22.8517,21024.0
2017-09-06 11:45:00,35.21,35.22,35.2,35.21,21495.0,22.8582,22.8647,22.8517,22.8582,21495.0
2017-09-06 11:50:00,35.22,35.23,35.19,35.2,34442.0,22.8647,22.8712,22.8453,22.8517,34442.0
2017-09-06 11:55:00,35.21,35.23,35.2,35.22,28616.0,22.8582,22.8712,22.8517,22.8647,28616.0
2017-09-06 12:00:00,35.23,35.23,35.19,35.19,21399.0,22.8712,22.8712,22.8453,22.8453,21399.0
2017-09-06 12:05:00,35.2,35.2,35.16,35.17,58107.0,22.8517,22.8517,22.8258,22.8323,58107.0
2017-09-06 12:10:00,35.16,35.17,35.12,35.13,49041.0,22.8258,22.8323,22.7998,22.8063,49041.0
2017-09-06 12:15:00,35.13,35.16,35.12,35.16,33063.0,22.8063,22.8258,22.7998,22.8258,33063.0
2017-09-06 12:20:00,35.16,35.19,35.15,35.18,29894.0,22.8258,22.8453,22.8193,22.8388,29894.0
2017-09-06 12:25:00,35.18,35.2,35.17,35.19,20879.0,22.8388,22.8517,22.8323,22.8453,20879.0
2017-09-06 12:30:00,35.19,35.2,35.18,35.19,23106.0,22.8453,22.8517,22.8388,22.8453,23106.0
2017-09-06 12:35:00,35.19,35.2,35.18,35.19,18545.0,22.8453,22.8517,22.8388,22.8453,18545.0
2017-09-06 12:40:00,35.19,35.2,35.18,35.2,29433.0,22.8453,22.8517,22.8388,22.8517,29433.0
2017-09-06 12:45:00,35.2,35.23,35.19,35.23,40879.0,22.8517,22.8712,22.8453,22.8712,40879.0
2017-09-06 12:50:00,35.23,35.24,35.23,35.23,35155.0,22.8712,22.8777,22.8712,22.8712,35155.0
2017-09-06 12:55:00,35.23,35.24,35.22,35.24,35708.0,22.8712,22.8777,22.8647,22.8777,35708.0
2017-09-06 13:00:00,35.23,35.25,35.23,35.24,9395.0,22.8712,22.8842,22.8712,22.8777,9395.0
2017-09-06 13:05:00,35.25,35.26,35.24,35.26,25980.0,22.8842,22.8907,22.8777,22.8907,25980.0
2017-09-06 13:10:00,35.26,35.26,35.25,35.26,8916.0,22.8907,22.8907,22.8842,22.8907,8916.0
2017-09-06 13:15:00,35.26,35.28,35.25,35.27,24150.0,22.8907,22.9037,22.8842,22.8972,24150.0
2017-09-06 13:20:00,35.27,35.3,35.27,35.28,293501.0,22.8972,22.9167,22.8972,22.9037,293501.0
2017-09-06 13:25:00,35.28,35.29,35.25,35.26,40901.0,22.9037,22.9102,22.8842,22.8907,40901.0
2017-09-06 13:30:00,35.26,35.26,35.23,35.23,23776.0,22.8907,22.8907,22.8712,22.8712,23776.0
2017-09-06 13:35:00,35.23,35.27,35.23,35.27,29262.0,22.8712,22.8972,22.8712,22.8972,29262.0
2017-09-06 13:40:00,35.27,35.3,35.26,35.28,90987.0,22.8972,22.9167,22.8907,22.9037,90987.0
2017-09-06 13:45:00,35.28,35.3,35.28,35.3,20806.0,22.9037,22.9167,22.9037,22.9167,20806.0
2017-09-06 13:50:00,35.3,35.3,35.28,35.29,58861.0,22.9167,22.9167,22.9037,22.9102,58861.0
2017-09-06 13:55:00,35.3,35.3,35.27,35.28,11382.0,22.9167,22.9167,22.8972,22.9037,11382.0
2017-09-06 14:00:00,35.27,35.28,35.26,35.27,11619.0,22.8972,22.9037,22.8907,22.8972,11619.0
2017-09-06 14:05:00,35.27,35.28,35.26,35.28,12326.0,22.8972,22.9037,22.8907,22.9037,12326.0
2017-09-06 14:10:00,35.28,35.28,35.26,35.26,15129.0,22.9037,22.9037,22.8907,22.8907,15129.0
2017-09-06 14:15:00,35.27,35.28,35.25,35.28,19912.0,22.8972,22.9037,22.8842,22.9037,19912.0
2017-09-06 14:20:00,35.27,35.28,35.27,35.27,11810.0,22.8972,22.9037,22.8972,22.8972,11810.0
2017-09-06 14:25:00,35.27,35.29,35.27,35.27,17404.0,22.8972,22.9102,22.8972,22.8972,17404.0
2017-09-06 14:30:00,35.27,35.29,35.27,35.27,20797.0,22.8972,22.9102,22.8972,22.8972,20797.0
2017-09-06 14:35:00,35.27,35.28,35.27,35.27,12586.0,22.8972,22.9037,22.8972,22.8972,12586.0
2017-09-06 14:40:00,35.28,35.34,35.27,35.33,162399.0,22.9037,22.9426,22.8972,22.9361,162399.0
2017-09-06 14:45:00,35.33,35.38,35.32,35.37,377873.0,22.9361,22.9686,22.9296,22.9621,377873.0
2017-09-06 14:50:00,35.37,35.39,35.36,35.38,43336.0,22.9621,22.9751,22.9556,22.9686,43336.0
2017-09-06 14:55:00,35.38,35.38,35.34,35.36,57025.0,22.9686,22.9686,22.9426,22.9556,57025.0
2017-09-06 15:00:00,35.36,35.36,35.33,35.34,34067.0,22.9556,22.9556,22.9361,22.9426,34067.0
2017-09-06 15:05:00,35.34,35.35,35.34,35.35,24480.0,22.9426,22.9491,22.9426,22.9491,24480.0
2017-09-06 15:10:00,35.35,35.36,35.34,35.36,24654.0,22.9491,22.9556,22.9426,22.9556,24654.0
2017-09-06 15:15:00,35.36,35.36,35.35,35.36,27522.0,22.9556,22.9556,22.9491,22.9556,27522.0
2017-09-06 15:20:00,35.36,35.37,35.35,35.37,30323.0,22.9556,22.9621,22.9491,22.9621,30323.0
2017-09-06 15:25:00,35.37,35.38,35.36,35.38,63068.0,22.9621,22.9686,22.9556,22.9686,63068.0
2017-09-06 15:30:00,35.38,35.38,35.35,35.36,135410.0,22.9686,22.9686,22.9491,22.9556,135410.0
2017-09-06 15:35:00,35.36,35.36,35.33,35.34,76480.0,22.9556,22.9556,22.9361,22.9426,76480.0
2017-09-06 15:40:00,35.35,35.36,35.34,35.34,99055.0,22.9491,22.9556,22.9426,22.9426,99055.0
2017-09-06 15:45:00,35.34,35.35,35.33,35.34,102224.0,22.9426,22.9491,22.9361,22.9426,102224.0
2017-09-06 15:50:00,35.35,35.35,35.33,35.34,75111.0,22.9491,22.9491,22.9361,22.9426,75111.0
2017-09-06 15:55:00,35.34,35.34,35.31,35.33,237021.0,22.9426,22.9426,22.9232,22.9361,237021.0
2017-09-07 09:30:00,35.36,35.42,35.36,35.41,152573.0,22.9556,22.9946,22.9556,22.9881,152573.0
2017-09-07 09:35:00,35.41,35.47,35.38,35.47,98494.0,22.9881,23.027,22.9686,23.027,98494.0
2017-09-07 09:40:00,35.47,35.52,35.46,35.5,132499.0,23.027,23.0595,23.0205,23.0465,132499.0
2017-09-07 09:45:00,35.51,35.51,35.46,35.47,75341.0,23.053,23.053,23.0205,23.027,75341.0
2017-09-07 09:50:00,35.46,35.5,35.45,35.5,67111.0,23.0205,23.0465,23.014,23.0465,67111.0
2017-09-07 09:55:00,35.5,35.52,35.45,35.48,82180.0,23.0465,23.0595,23.014,23.0335,82180.0
2017-09-07 10:00:00,35.47,35.49,35.42,35.46,117146.0,23.027,23.04,22.9946,23.0205,117146.0
2017-09-07 10:05:00,35.46,35.48,35.43,35.45,50487.0,23.0205,23.0335,23.0011,23.014,50487.0
2017-09-07 10:10:00,35.45,35.5,35.45,35.48,68550.0,23.014,23.0465,23.014,23.0335,68550.0
2017-09-07 10:15:00,35.48,35.51,35.46,35.5,61541.0,23.0335,23.053,23.0205,23.0465,61541.0
2017-09-07 10:20:00,35.51,35.53,35.5,35.52,72874.0,23.053,23.066,23.0465,23.0595,72874.0
2017-09-07 10:25:00,35.52,35.53,35.47,35.47,56751.0,23.0595,23.066,23.027,23.027,56751.0
2017-09-07 10:30:00,35.47,35.51,35.46,35.5,32827.0,23.027,23.053,23.0205,23.0465,32827.0
2017-09-07 10:35:00,35.51,35.52,35.49,35.51,40830.0,23.053,23.0595,23.04,23.053,40830.0
2017-09-07 10:40:00,35.5,35.53,35.5,35.52,28922.0,23.0465,23.066,23.0465,23.0595,28922.0
2017-09-07 10:45:00,35.52,35.58,35.51,35.56,102627.0,23.0595,23.0984,23.053,23.0855,102627.0
2017-09-07 10:50:00,35.56,35.58,35.54,35.57,41527.0,23.0855,23.0984,23.0725,23.0919,41527.0
2017-09-07 10:55:00,35.56,35.56,35.51,35.52,70603.0,23.0855,23.0855,23.053,23.0595,70603.0
2017-09-07 11:00:00,35.51,35.54,35.49,35.52,72696.0,23.053,23.0725,23.04,23.0595,72696.0
2017-09-07 11:05:00,35.52,35.55,35.5,35.51,32573.0,23.0595,23.079,23.0465,23.053,32573.0
2017-09-07 11:10:00,35.51,35.52,35.48,35.5,29659.0,23.053,23.0595,23.0335,23.0465,29659.0
2017-09-07 11:15:00,35.49,35.5,35.45,35.46,74898.0,23.04,23.0465,23.014,23.0205,74898.0
2017-09-07 11:20:00,35.47,35.48,35.44,35.48,25145.0,23.027,23.0335,23.0075,23.0335,25145.0
2017-09-07 11:25:00,35.48,35.49,35.44,35.45,29038.0,23.0335,23.04,23.0075,23.014,29038.0
2017-09-07 11:30:00,35.45,35.47,35.43,35.45,80209.0,23.014,23.027,23.0011,23.014,80209.0
2017-09-07 11:35:00,35.45,35.46,35.4,35.41,193027.0,23.014,23.0205,22.9816,22.9881,193027.0
2017-09-07 11:40:00,35.41,35.47,35.41,35.46,20502.0,22.9881,23.027,22.9881,23.0205,20502.0
2017-09-07 11:45:00,35.46,35.49,35.45,35.48,28588.0,23.0205,23.04,23.014,23.0335,28588.0
2017-09-07 11:50:00,35.48,35.49,35.44,35.46,27043.0,23.0335,23.04,23.0075,23.0205,27043.0
2017-09-07 11:55:00,35.45,35.48,35.45,35.47,17526.0,23.014,23.0335,23.014,23.027,17526.0
2017-09-07 12:00:00,35.48,35.51,35.47,35.5,16951.0,23.0335,23.053,23.027,23.0465,16951.0
2017-09-07 12:05:00,35.49,35.51,35.48,35.5,39656.0,23.04,23.053,23.0335,23.0465,39656.0
2017-09-07 12:10:00,35.51,35.51,35.5,35.51,20169.0,23.053,23.053,23.0465,23.053,20169.0
2017-09-07 12:15:00,35.51,35.52,35.49,35.52,24105.0,23.053,23.0595,23.04,23.0595,24105.0
2017-09-07 12:20:00,35.52,35.52,35.49,35.5,23656.0,23.0595,23.0595,23.04,23.0465,23656.0
2017-09-07 12:25:00,35.5,35.52,35.49,35.5,15559.0,23.0465,23.0595,23.04,23.0465,15559.0
2017-09-07 12:30:00,35.51,35.53,35.5,35.5,59582.0,23.053,23.066,23.0465,23.0465,59582.0
2017-09-07 12:35:00,35.51,35.52,35.44,35.44,87474.0,23.053,23.0595,23.0075,23.0075,87474.0
2017-09-07 12:40:00,35.44,35.45,35.43,35.44,18432.0,23.0075,23.014,23.0011,23.0075,18432.0
2017-09-07 12:45:00,35.44,35.49,35.44,35.49,23865.0,23.0075,23.04,23.0075,23.04,23865.0
2017-09-07 12:50:00,35.48,35.49,35.47,35.48,22024.0,23.0335,23.04,23.027,23.0335,22024.0
2017-09-07 12:55:00,35.48,35.49,35.47,35.48,23560.0,23.0335,23.04,23.027,23.0335,23560.0
2017-09-07 13:00:00,35.48,35.5,35.48,35.5,19072.0,23.0335,23.0465,23.0335,23.0465,19072.0
2017-09-07 13:05:00,35.5,35.51,35.49,35.51,15322.0,23.0465,23.053,23.04,23.053,15322.0
2017-09-07 13:10:00,35.51,35.51,35.49,35.5,10840.0,23.053,23.053,23.04,23.0465,10840.0
2017-09-07 13:15:00,35.5,35.51,35.49,35.51,15436.0,23.0465,23.053,23.04,23.053,15436.0
2017-09-07 13:20:00,35.5,35.51,35.49,35.5,20320.0,23.0465,23.053,23.04,23.0465,20320.0
2017-09-07 13:25:00,35.49,35.51,35.49,35.5,14643.0,23.04,23.053,23.04,23.0465,14643.0
2017-09-07 13:30:00,35.5,35.51,35.48,35.48,8053.0,23.0465,23.053,23.0335,23.0335,8053.0
2017-09-07 13:35:00,35.48,35.49,35.48,35.48,4787.0,23.0335,23.04,23.0335,23.0335,4787.0
2017-09-07 13:40:00,35.49,35.49,35.48,35.48,5200.0,23.04,23.04,23.0335,23.0335,5200.0
2017-09-07 13:45:00,35.49,35.49,35.46,35.46,14353.0,23.04,23.04,23.0205,23.0205,14353.0
2017-09-07 13:50:00,35.47,35.47,35.45,35.45,18633.0,23.027,23.027,23.014,23.014,18633.0
2017-09-07 13:55:00,35.46,35.47,35.45,35.47,15686.0,23.0205,23.027,23.014,23.027,15686.0
2017-09-07 14:00:00,35.46,35.47,35.46,35.47,5506.0,23.0205,23.027,23.0205,23.027,5506.0
2017-09-07 14:05:00,35.46,35.47,35.46,35.46,17480.0,23.0205,23.027,23.0205,23.0205,17480.0
2017-09-07 14:10:00,35.46,35.48,35.46,35.47,13386.0,23.0205,23.0335,23.0205,23.027,13386.0
2017-09-07 14:15:00,35.47,35.48,35.46,35.47,10253.0,23.027,23.0335,23.0205,23.027,10253.0
2017-09-07 14:20:00,35.46,35.48,35.46,35.48,15940.0,23.0205,23.0335,23.0205,23.0335,15940.0
2017-09-07 14:25:00,35.48,35.48,35.46,35.48,9092.0,23.0335,23.0335,23.0205,23.0335,9092.0
2017-09-07 14:30:00,35.47,35.48,35.46,35.47,20564.0,23.027,23.0335,23.0205,23.027,20564.0
2017-09-07 14:35:00,35.47,35.47,35.45,35.46,12185.0,23.027,23.027,23.014,23.0205,12185.0
2017-09-07 14:40:00,35.45,35.46,35.45,35.46,7007.0,23.014,23.0205,23.014,23.0205,7007.0
2017-09-07 14:45:00,35.46,35.47,35.45,35.47,19017.0,23.0205,23.027,23.014,23.027,19017.0
2017-09-07 14:50:00,35.47,35.48,35.46,35.47,11013.0,23.027,23.0335,23.0205,23.027,11013.0
2017-09-07 14:55:00,35.47,35.49,35.46,35.49,28977.0,23.027,23.04,23.0205,23.04,28977.0
2017-09-07 15:00:00,35.48,35.49,35.46,35.47,53058.0,23.0335,23.04,23.0205,23.027,53058.0
2017-09-07 15:05:00,35.47,35.48,35.47,35.47,6218.0,23.027,23.0335,23.027,23.027,6218.0
2017-09-07 15:10:00,35.47,35.5,35.47,35.48,36612.0,23.027,23.0465,23.027,23.0335,36612.0
2017-09-07 15:15:00,35.48,35.49,35.46,35.48,36801.0,23.0335,23.04,23.0205,23.0335,36801.0
2017-09-07 15:20:00,35.48,35.48,35.44,35.45,37972.0,23.0335,23.0335,23.0075,23.014,37972.0
2017-09-07 15:25:00,35.45,35.45,35.44,35.44,18112.0,23.014,23.014,23.0075,23.0075,18112.0
2017-09-07 15:30:00,35.44,35.46,35.44,35.45,69905.0,23.0075,23.0205,23.0075,23.014,69905.0
2017-09-07 15:35:00,35.45,35.47,35.44,35.47,76788.0,23.014,23.027,23.0075,23.027,76788.0
2017-09-07 15:40:00,35.47,35.47,35.45,35.46,47537.0,23.027,23.027,23.014,23.0205,47537.0
2017-09-07 15:45:00,35.47,35.48,35.45,35.48,75720.0,23.027,23.0335,23.014,23.0335,75720.0
2017-09-07 15:50:00,35.47,35.48,35.47,35.48,70116.0,23.027,23.0335,23.027,23.0335,70116.0
2017-09-07 15:55:00,35.47,35.5,35.46,35.48,243276.0,23.027,23.0465,23.0205,23.0335,243276.0
2017-09-08 09:30:00,35.5,35.5,35.46,35.48,96954.0,23.0465,23.0465,23.0205,23.0335,96954.0
2017-09-08 09:35:00,35.48,35.49,35.44,35.47,68472.0,23.0335,23.04,23.0075,23.027,68472.0
2017-09-08 09:40:00,35.48,35.5,35.46,35.49,47158.0,23.0335,23.0465,23.0205,23.04,47158.0
2017-09-08 09:45:00,35.48,35.52,35.48,35.5,44245.0,23.0335,23.0595,23.0335,23.0465,44245.0
2017-09-08 09:50:00,35.51,35.51,35.49,35.49,39667.0,23.053,23.053,23.04,23.04,39667.0
2017-09-08 09:55:00,35.49,35.53,35.49,35.51,51543.0,23.04,23.066,23.04,23.053,51543.0
2017-09-08 10:00:00,35.52,35.54,35.51,35.54,37076.0,23.0595,23.0725,23.053,23.0725,37076.0
2017-09-08 10:05:00,35.53,35.56,35.52,35.55,67373.0,23.066,23.0855,23.0595,23.079,67373.0
2017-09-08 10:10:00,35.55,35.56,35.53,35.53,67737.0,23.079,23.0855,23.066,23.066,67737.0
2017-09-08 10:15:00,35.54,35.54,35.48,35.49,54920.0,23.0725,23.0725,23.0335,23.04,54920.0
2017-09-08 10:20:00,35.49,35.5,35.44,35.46,64320.0,23.04,23.0465,23.0075,23.0205,64320.0
2017-09-08 10:25:00,35.46,35.47,35.44,35.47,56907.0,23.0205,23.027,23.0075,23.027,56907.0
2017-09-08 10:30:00,35.47,35.48,35.42,35.43,46527.0,23.027,23.0335,22.9946,23.0011,46527.0
2017-09-08 10:35:00,35.42,35.43,35.37,35.37,47647.0,22.9946,23.0011,22.9621,22.9621,47647.0
2017-09-08 10:40:00,35.37,35.39,35.36,35.37,56553.0,22.9621,22.9751,22.9556,22.9621,56553.0
2017-09-08 10:45:00,35.36,35.39,35.33,35.33,47719.0,22.9556,22.9751,22.9361,22.9361,47719.0
2017-09-08 10:50:00,35.34,35.35,35.31,35.32,75210.0,22.9426,22.9491,22.9232,22.9296,75210.0
2017-09-08 10:55:00,35.32,35.33,35.28,35.3,118708.0,22.9296,22.9361,22.9037,22.9167,118708.0
2017-09-08 11:00:00,35.29,35.34,35.28,35.34,36559.0,22.9102,22.9426,22.9037,22.9426,36559.0
2017-09-08 11:05:00,35.34,35.34,35.31,35.34,34985.0,22.9426,22.9426,22.9232,22.9426,34985.0
2017-09-08 11:10:00,35.33,35.36,35.33,35.36,24317.0,22.9361,22.9556,22.9361,22.9556,24317.0
2017-09-08 11:15:00,35.36,35.37,35.35,35.36,31125.0,22.9556,22.9621,22.9491,22.9556,31125.0
2017-09-08 11:20:00,35.35,35.36,35.34,35.35,22728.0,22.9491,22.9556,22.9426,22.9491,22728.0
2017-09-08 11:25:00,35.35,35.39,35.34,35.39,70711.0,22.9491,22.9751,22.9426,22.9751,70711.0
2017-09-08 11:30:00,35.38,35.41,35.38,35.39,23594.0,22.9686,22.9881,22.9686,22.9751,23594.0
2017-09-08 11:35:00,35.4,35.4,35.37,35.38,29234.0,22.9816,22.9816,22.9621,22.9686,29234.0
2017-09-08 11:40:00,35.37,35.39,35.37,35.38,12311.0,22.9621,22.9751,22.9621,22.9686,12311.0
2017-09-08 11:45:00,35.38,35.38,35.37,35.37,5310.0,22.9686,22.9686,22.9621,22.9621,5310.0
2017-09-08 11:50:00,35.38,35.4,35.37,35.4,58393.0,22.9686,22.9816,22.9621,22.9816,58393.0
2017-09-08 11:55:00,35.39,35.42,35.39,35.4,20355.0,22.9751,22.9946,22.9751,22.9816,20355.0
2017-09-08 12:00:00,35.4,35.41,35.39,35.39,10797.0,22.9816,22.9881,22.9751,22.9751,10797.0
2017-09-08 12:05:00,35.39,35.41,35.38,35.4,18217.0,22.9751,22.9881,22.9686,22.9816,18217.0
2017-09-08 12:10:00,35.4,35.41,35.39,35.4,21135.0,22.9816,22.9881,22.9751,22.9816,21135.0
2017-09-08 12:15:00,35.41,35.42,35.4,35.41,33705.0,22.9881,22.9946,22.9816,22.9881,33705.0
2017-09-08 12:20:00,35.41,35.42,35.39,35.4,30988.0,22.9881,22.9946,22.9751,22.9816,30988.0
2017-09-08 12:25:00,35.39,35.41,35.38,35.4,25400.0,22.9751,22.9881,22.9686,22.9816,25400.0
2017-09-08 12:30:00,35.41,35.42,35.39,35.42,21523.0,22.9881,22.9946,22.9751,22.9946,21523.0
2017-09-08 12:35:00,35.41,35.42,35.41,35.41,7340.0,22.9881,22.9946,22.9881,22.9881,7340.0
2017-09-08 12:40:00,35.41,35.42,35.4,35.41,21724.0,22.9881,22.9946,22.9816,22.9881,21724.0
2017-09-08 12:45:00,35.41,35.42,35.4,35.41,11887.0,22.9881,22.9946,22.9816,22.9881,11887.0
2017-09-08 12:50:00,35.41,35.42,35.38,35.39,19081.0,22.9881,22.9946,22.9686,22.9751,19081.0
2017-09-08 12:55:00,35.39,35.39,35.36,35.37,25166.0,22.9751,22.9751,22.9556,22.9621,25166.0
2017-09-08 13:00:00,35.36,35.37,35.35,35.35,17273.0,22.9556,22.9621,22.9491,22.9491,17273.0
2017-09-08 13:05:00,35.35,35.35,35.31,35.33,20649.0,22.9491,22.9491,22.9232,22.9361,20649.0
2017-09-08 13:10:00,35.32,35.33,35.31,35.32,14264.0,22.9296,22.9361,22.9232,22.9296,14264.0
2017-09-08 13:15:00,35.32,35.32,35.28,35.29,27191.0,22.9296,22.9296,22.9037,22.9102,27191.0
2017-09-08 13:20:00,35.29,35.3,35.28,35.29,12803.0,22.9102,22.9167,22.9037,22.9102,12803.0
2017-09-08 13:25:00,35.29,35.3,35.27,35.27,17489.0,22.9102,22.9167,22.8972,22.8972,17489.0
2017-09-08 13:30:00,35.27,35.29,35.27,35.29,17637.0,22.8972,22.9102,22.8972,22.9102,17637.0
2017-09-08 13:35:00,35.29,35.3,35.28,35.3,23929.0,22.9102,22.9167,22.9037,22.9167,23929.0
2017-09-08 13:40:00,35.3,35.3,35.27,35.28,20955.0,22.9167,22.9167,22.8972,22.9037,20955.0
2017-09-08 13:45:00,35.27,35.28,35.26,35.27,13550.0,22.8972,22.9037,22.8907,22.8972,13550.0
2017-09-08 13:50:00,35.27,35.28,35.24,35.26,24465.0,22.8972,22.9037,22.8777,22.8907,24465.0
2017-09-08 13:55:00,35.26,35.3,35.25,35.3,24881.0,22.8907,22.9167,22.8842,22.9167,24881.0
2017-09-08 14:00:00,35.3,35.31,35.29,35.3,14557.0,22.9167,22.9232,22.9102,22.9167,14557.0
2017-09-08 14:05:00,35.31,35.31,35.3,35.31,3636.0,22.9232,22.9232,22.9167,22.9232,3636.0
2017-09-08 14:10:00,35.3,35.33,35.29,35.33,32239.0,22.9167,22.9361,22.9102,22.9361,32239.0
2017-09-08 14:15:00,35.32,35.32,35.29,35.3,35371.0,22.9296,22.9296,22.9102,22.9167,35371.0
2017-09-08 14:20:00,35.3,35.32,35.29,35.32,23219.0,22.9167,22.9296,22.9102,22.9296,23219.0
2017-09-08 14:25:00,35.32,35.35,35.32,35.34,24369.0,22.9296,22.9491,22.9296,22.9426,24369.0
2017-09-08 14:30:00,35.35,35.36,35.34,35.36,22438.0,22.9491,22.9556,22.9426,22.9556,22438.0
2017-09-08 14:35:00,35.36,35.37,35.35,35.37,38873.0,22.9556,22.9621,22.9491,22.9621,38873.0
2017-09-08 14:40:00,35.37,35.37,35.36,35.36,8535.0,22.9621,22.9621,22.9556,22.9556,8535.0
2017-09-08 14:45:00,35.37,35.37,35.35,35.35,82943.0,22.9621,22.9621,22.9491,22.9491,82943.0
2017-09-08 14:50:00,35.36,35.36,35.34,35.36,43314.0,22.9556,22.9556,22.9426,22.9556,43314.0
2017-09-08 14:55:00,35.36,35.36,35.34,35.36,38800.0,22.9556,22.9556,22.9426,22.9556,38800.0
2017-09-08 15:00:00,35.36,35.38,35.35,35.38,20023.0,22.9556,22.9686,22.9491,22.9686,20023.0
2017-09-08 15:05:00,35.38,35.39,35.36,35.38,34467.0,22.9686,22.9751,22.9556,22.9686,34467.0
2017-09-08 15:10:00,35.39,35.4,35.35,35.36,25410.0,22.9751,22.9816,22.9491,22.9556,25410.0
2017-09-08 15:15:00,35.36,35.37,35.33,35.34,38155.0,22.9556,22.9621,22.9361,22.9426,38155.0
2017-09-08 15:20:00,35.34,35.35,35.33,35.34,15834.0,22.9426,22.9491,22.9361,22.9426,15834.0
2017-09-08 15:25:00,35.33,35.34,35.32,35.33,52155.0,22.9361,22.9426,22.9296,22.9361,52155.0
2017-09-08 15:30:00,35.33,35.33,35.3,35.32,72062.0,22.9361,22.9361,22.9167,22.9296,72062.0
2017-09-08 15:35:00,35.32,35.33,35.31,35.32,60285.0,22.9296,22.9361,22.9232,22.9296,60285.0
2017-09-08 15:40:00,35.32,35.33,35.31,35.31,38295.0,22.9296,22.9361,22.9232,22.9232,38295.0
2017-09-08 15:45:00,35.31,35.33,35.3,35.32,74834.0,22.9232,22.9361,22.9167,22.9296,74834.0
2017-09-08 15:50:00,35.32,35.32,35.3,35.3,34609.0,22.9296,22.9296,22.9167,22.9167,34609.0
2017-09-08 15:55:00,35.3,35.33,35.3,35.32,150550.0,22.9167,22.9361,22.9167,22.9296,150550.0
2017-09-11 09:30:00,35.38,35.43,35.38,35.39,128077.0,22.9686,23.0011,22.9686,22.9751,128077.0
2017-09-11 09:35:00,35.39,35.39,35.35,35.36,74490.0,22.9751,22.9751,22.9491,22.9556,74490.0
2017-09-11 09:40:00,35.37,35.4,35.37,35.4,27867.0,22.9621,22.9816,22.9621,22.9816,27867.0
2017-09-11 09:45:00,35.4,35.42,35.4,35.42,38034.0,22.9816,22.9946,22.9816,22.9946,38034.0
2017-09-11 09:50:00,35.42,35.42,35.4,35.42,61480.0,22.9946,22.9946,22.9816,22.9946,61480.0
2017-09-11 09:55:00,35.43,35.46,35.42,35.45,47314.0,23.0011,23.0205,22.9946,23.014,47314.0
2017-09-11 10:00:00,35.45,35.5,35.44,35.5,114403.0,23.014,23.0465,23.0075,23.0465,114403.0
2017-09-11 10:05:00,35.5,35.52,35.49,35.52,45919.0,23.0465,23.0595,23.04,23.0595,45919.0
2017-09-11 10:10:00,35.51,35.53,35.5,35.51,31665.0,23.053,23.066,23.0465,23.053,31665.0
2017-09-11 10:15:00,35.51,35.51,35.49,35.51,26189.0,23.053,23.053,23.04,23.053,26189.0
2017-09-11 10:20:00,35.51,35.52,35.47,35.48,22629.0,23.053,23.0595,23.027,23.0335,22629.0
2017-09-11 10:25:00,35.48,35.5,35.48,35.48,38630.0,23.0335,23.0465,23.0335,23.0335,38630.0
2017-09-11 10:30:00,35.48,35.5,35.48,35.49,33913.0,23.0335,23.0465,23.0335,23.04,33913.0
2017-09-11 10:35:00,35.49,35.5,35.47,35.5,50954.0,23.04,23.0465,23.027,23.0465,50954.0
2017-09-11 10:40:00,35.49,35.54,35.48,35.54,58866.0,23.04,23.0725,23.0335,23.0725,58866.0
2017-09-11 10:45:00,35.53,35.54,35.52,35.52,44799.0,23.066,23.0725,23.0595,23.0595,44799.0
2017-09-11 10:50:00,35.52,35.63,35.52,35.61,148087.0,23.0595,23.1309,23.0595,23.1179,148087.0
2017-09-11 10:55:00,35.6,35.63,35.6,35.6,42483.0,23.1114,23.1309,23.1114,23.1114,42483.0
2017-09-11 11:00:00,35.6,35.62,35.58,35.61,55687.0,23.1114,23.1244,23.0984,23.1179,55687.0
2017-09-11 11:05:00,35.62,35.62,35.58,35.58,47603.0,23.1244,23.1244,23.0984,23.0984,47603.0
2017-09-11 11:10:00,35.58,35.58,35.55,35.55,62467.0,23.0984,23.0984,23.079,23.079,62467.0
2017-09-11 11:15:00,35.55,35.55,35.51,35.54,38551.0,23.079,23.079,23.053,23.0725,38551.0
2017-09-11 11:20:00,35.54,35.56,35.53,35.55,17546.0,23.0725,23.0855,23.066,23.079,17546.0
2017-09-11 11:25:00,35.55,35.57,35.53,35.54,27201.0,23.079,23.0919,23.066,23.0725,27201.0
2017-09-11 11:30:00,35.54,35.59,35.52,35.59,74902.0,23.0725,23.1049,23.0595,23.1049,74902.0
2017-09-11 11:35:00,35.59,35.61,35.57,35.6,60403.0,23.1049,23.1179,23.0919,23.1114,60403.0
2017-09-11 11:40:00,35.61,35.63,35.59,35.61,66874.0,23.1179,23.1309,23.1049,23.1179,66874.0
2017-09-11 11:45:00,35.61,35.63,35.59,35.6,58558.0,23.1179,23.1309,23.1049,23.1114,58558.0
2017-09-11 11:50:00,35.6,35.61,35.58,35.6,21784.0,23.1114,23.1179,23.0984,23.1114,21784.0
2017-09-11 11:55:00,35.6,35.6,35.58,35.6,46713.0,23.1114,23.1114,23.0984,23.1114,46713.0
2017-09-11 12:00:00,35.59,35.61,35.59,35.59,57177.0,23.1049,23.1179,23.1049,23.1049,57177.0
2017-09-11 12:05:00,35.59,35.59,35.58,35.59,29705.0,23.1049,23.1049,23.0984,23.1049,29705.0
2017-09-11 12:10:00,35.58,35.6,35.57,35.59,33379.0,23.0984,23.1114,23.0919,23.1049,33379.0
2017-09-11 12:15:00,35.6,35.6,35.57,35.58,21054.0,23.1114,23.1114,23.0919,23.0984,21054.0
2017-09-11 12:20:00,35.58,35.59,35.57,35.58,12986.0,23.0984,23.1049,23.0919,23.0984,12986.0
2017-09-11 12:25:00,35.58,35.59,35.57,35.58,16522.0,23.0984,23.1049,23.0919,23.0984,16522.0
2017-09-11 12:30:00,35.57,35.61,35.57,35.61,45325.0,23.0919,23.1179,23.0919,23.1179,45325.0
2017-09-11 12:35:00,35.61,35.61,35.59,35.59,34370.0,23.1179,23.1179,23.1049,23.1049,34370.0
2017-09-11 12:40:00,35.59,35.61,35.59,35.6,27392.0,23.1049,23.1179,23.1049,23.1114,27392.0
2017-09-11 12:45:00,35.6,35.61,35.59,35.6,31705.0,23.1114,23.1179,23.1049,23.1114,31705.0
2017-09-11 12:50:00,35.61,35.61,35.6,35.6,9936.0,23.1179,23.1179,23.1114,23.1114,9936.0
2017-09-11 12:55:00,35.6,35.61,35.6,35.61,8853.0,23.1114,23.1179,23.1114,23.1179,8853.0
2017-09-11 13:00:00,35.61,35.62,35.6,35.62,18980.0,23.1179,23.1244,23.1114,23.1244,18980.0
2017-09-11 13:05:00,35.61,35.62,35.57,35.58,35286.0,23.1179,23.1244,23.0919,23.0984,35286.0
2017-09-11 13:10:00,35.58,35.6,35.57,35.59,12611.0,23.0984,23.1114,23.0919,23.1049,12611.0
2017-09-11 13:15:00,35.6,35.62,35.59,35.62,13563.0,23.1114,23.1244,23.1049,23.1244,13563.0
2017-09-11 13:20:00,35.62,35.62,35.6,35.62,66587.0,23.1244,23.1244,23.1114,23.1244,66587.0
2017-09-11 13:25:00,35.62,35.64,35.61,35.63,46816.0,23.1244,23.1374,23.1179,23.1309,46816.0
2017-09-11 13:30:00,35.63,35.64,35.61,35.62,28155.0,23.1309,23.1374,23.1179,23.1244,28155.0
2017-09-11 13:35:00,35.62,35.65,35.61,35.64,25287.0,23.1244,23.1439,23.1179,23.1374,25287.0
2017-09-11 13:40:00,35.63,35.64,35.6,35.64,57477.0,23.1309,23.1374,23.1114,23.1374,57477.0
2017-09-11 13:45:00,35.64,35.64,35.61,35.62,24042.0,23.1374,23.1374,23.1179,23.1244,24042.0
2017-09-11 13:50:00,35.62,35.63,35.6,35.61,22803.0,23.1244,23.1309,23.1114,23.1179,22803.0
2017-09-11 13:55:00,35.61,35.61,35.59,35.59,13650.0,23.1179,23.1179,23.1049,23.1049,13650.0
2017-09-11 14:00:00,35.59,35.6,35.58,35.6,27723.0,23.1049,23.1114,23.0984,23.1114,27723.0
2017-09-11 14:05:00,35.6,35.62,35.59,35.59,28547.0,23.1114,23.1244,23.1049,23.1049,28547.0
2017-09-11 14:10:00,35.59,35.6,35.58,35.59,12098.0,23.1049,23.1114,23.0984,23.1049,12098.0
2017-09-11 14:15:00,35.58,35.6,35.58,35.6,25129.0,23.0984,23.1114,23.0984,23.1114,25129.0
2017-09-11 14:20:00,35.59,35.6,35.58,35.6,34507.0,23.1049,23.1114,23.0984,23.1114,34507.0
2017-09-11 14:25:00,35.59,35.6,35.59,35.59,22430.0,23.1049,23.1114,23.1049,23.1049,22430.0
2017-09-11 14:30:00,35.59,35.62,35.59,35.62,22221.0,23.1049,23.1244,23.1049,23.1244,22221.0
2017-09-11 14:35:00,35.62,35.62,35.58,35.58,43480.0,23.1244,23.1244,23.0984,23.0984,43480.0
2017-09-11 14:40:00,35.58,35.59,35.58,35.59,13446.0,23.0984,23.1049,23.0984,23.1049,13446.0
2017-09-11 14:45:00,35.58,35.59,35.56,35.57,37920.0,23.0984,23.1049,23.0855,23.0919,37920.0
2017-09-11 14:50:00,35.56,35.58,35.56,35.58,20407.0,23.0855,23.0984,23.0855,23.0984,20407.0
2017-09-11 14:55:00,35.58,35.58,35.55,35.57,36008.0,23.0984,23.0984,23.079,23.0919,36008.0
2017-09-11 15:00:00,35.57,35.57,35.55,35.55,33077.0,23.0919,23.0919,23.079,23.079,33077.0
2017-09-11 15:05:00,35.55,35.56,35.54,35.55,30268.0,23.079,23.0855,23.0725,23.079,30268.0
2017-09-11 15:10:00,35.54,35.55,35.54,35.55,16593.0,23.0725,23.079,23.0725,23.079,16593.0
2017-09-11 15:15:00,35.55,35.55,35.54,35.55,33139.0,23.079,23.079,23.0725,23.079,33139.0
2017-09-11 15:20:00,35.54,35.55,35.52,35.52,35416.0,23.0725,23.079,23.0595,23.0595,35416.0
2017-09-11 15:25:00,35.52,35.54,35.51,35.52,83088.0,23.0595,23.0725,23.053,23.0595,83088.0
2017-09-11 15:30:00,35.52,35.55,35.52,35.54,65737.0,23.0595,23.079,23.0595,23.0725,65737.0
2017-09-11 15:35:00,35.55,35.56,35.54,35.56,50630.0,23.079,23.0855,23.0725,23.0855,50630.0
2017-09-11 15:40:00,35.55,35.56,35.54,35.55,56181.0,23.079,23.0855,23.0725,23.079,56181.0
2017-09-11 15:45:00,35.54,35.55,35.53,35.54,96871.0,23.0725,23.079,23.066,23.0725,96871.0
2017-09-11 15:50:00,35.54,35.55,35.52,35.52,109399.0,23.0725,23.079,23.0595,23.0595,109399.0
2017-09-11 15:55:00,35.52,35.55,35.52,35.54,215562.0,23.0595,23.079,23.0595,23.0725,215562.0
2017-09-12 09:30:00,35.66,35.68,35.63,35.66,118154.0,23.1504,23.1634,23.1309,23.1504,118154.0
2017-09-12 09:35:00,35.66,35.7,35.66,35.69,37674.0,23.1504,23.1763,23.1504,23.1698,37674.0
2017-09-12 09:40:00,35.7,35.71,35.66,35.67,50625.0,23.1763,23.1828,23.1504,23.1569,50625.0
2017-09-12 09:45:00,35.67,35.68,35.66,35.68,34132.0,23.1569,23.1634,23.1504,23.1634,34132.0
2017-09-12 09:50:00,35.67,35.72,35.66,35.7,66428.0,23.1569,23.1893,23.1504,23.1763,66428.0
2017-09-12 09:55:00,35.7,35.72,35.68,35.7,100117.0,23.1763,23.1893,23.1634,23.1763,100117.0
2017-09-12 10:00:00,35.69,35.74,35.69,35.71,73786.0,23.1698,23.2023,23.1698,23.1828,73786.0
2017-09-12 10:05:00,35.72,35.77,35.72,35.77,59482.0,23.1893,23.2218,23.1893,23.2218,59482.0
2017-09-12 10:10:00,35.77,35.79,35.76,35.77,101564.0,23.2218,23.2348,23.2153,23.2218,101564.0
2017-09-12 10:15:00,35.78,35.8,35.77,35.78,52297.0,23.2283,23.2413,23.2218,23.2283,52297.0
2017-09-12 10:20:00,35.78,35.8,35.75,35.77,46461.0,23.2283,23.2413,23.2088,23.2218,46461.0
2017-09-12 10:25:00,35.76,35.79,35.72,35.72,24960.0,23.2153,23.2348,23.1893,23.1893,24960.0
2017-09-12 10:30:00,35.72,35.74,35.69,35.73,51490.0,23.1893,23.2023,23.1698,23.1958,51490.0
2017-09-12 10:35:00,35.73,35.78,35.73,35.77,66248.0,23.1958,23.2283,23.1958,23.2218,66248.0
2017-09-12 10:40:00,35.77,35.79,35.76,35.77,19433.0,23.2218,23.2348,23.2153,23.2218,19433.0
2017-09-12 10:45:00,35.77,35.78,35.74,35.74,43071.0,23.2218,23.2283,23.2023,23.2023,43071.0
2017-09-12 10:50:00,35.74,35.76,35.72,35.72,27530.0,23.2023,23.2153,23.1893,23.1893,27530.0
2017-09-12 10:55:00,35.72,35.73,35.71,35.72,10697.0,23.1893,23.1958,23.1828,23.1893,10697.0
2017-09-12 11:00:00,35.72,35.72,35.68,35.7,40333.0,23.1893,23.1893,23.1634,23.1763,40333.0
2017-09-12 11:05:00,35.7,35.74,35.69,35.7,57359.0,23.1763,23.2023,23.1698,23.1763,57359.0
2017-09-12 11:10:00,35.71,35.75,35.7,35.73,35832.0,23.1828,23.2088,23.1763,23.1958,35832.0
2017-09-12 11:15:00,35.74,35.76,35.72,35.76,19185.0,23.2023,23.2153,23.1893,23.2153,19185.0
2017-09-12 11:20:00,35.76,35.79,35.75,35.78,57632.0,23.2153,23.2348,23.2088,23.2283,57632.0
2017-09-12 11:25:00,35.77,35.84,35.77,35.82,40822.0,23.2218,23.2672,23.2218,23.2542,40822.0
2017-09-12 11:30:00,35.83,35.86,35.79,35.8,140286.0,23.2607,23.2802,23.2348,23.2413,140286.0
2017-09-12 11:35:00,35.8,35.81,35.79,35.81,15591.0,23.2413,23.2478,23.2348,23.2478,15591.0
2017-09-12 11:40:00,35.82,35.82,35.8,35.82,14248.0,23.2542,23.2542,23.2413,23.2542,14248.0
2017-09-12 11:45:00,35.83,35.83,35.8,35.8,24350.0,23.2607,23.2607,23.2413,23.2413,24350.0
2017-09-12 11:50:00,35.8,35.83,35.8,35.83,13807.0,23.2413,23.2607,23.2413,23.2607,13807.0
2017-09-12 11:55:00,35.83,35.84,35.82,35.83,13608.0,23.2607,23.2672,23.2542,23.2607,13608.0
2017-09-12 12:00:00,35.82,35.83,35.79,35.79,25129.0,23.2542,23.2607,23.2348,23.2348,25129.0
2017-09-12 12:05:00,35.79,35.8,35.77,35.77,11724.0,23.2348,23.2413,23.2218,23.2218,11724.0
2017-09-12 12:10:00,35.77,35.78,35.76,35.77,24849.0,23.2218,23.2283,23.2153,23.2218,24849.0
2017-09-12 12:15:00,35.77,35.78,35.76,35.76,12443.0,23.2218,23.2283,23.2153,23.2153,12443.0
2017-09-12 12:20:00,35.77,35.77,35.73,35.73,12073.0,23.2218,23.2218,23.1958,23.1958,12073.0
2017-09-12 12:25:00,35.73,35.74,35.71,35.74,18477.0,23.1958,23.2023,23.1828,23.2023,18477.0
2017-09-12 12:30:00,35.73,35.75,35.73,35.73,20146.0,23.1958,23.2088,23.1958,23.1958,20146.0
2017-09-12 12:35:00,35.73,35.76,35.72,35.75,13028.0,23.1958,23.2153,23.1893,23.2088,13028.0
2017-09-12 12:40:00,35.75,35.78,35.75,35.76,16996.0,23.2088,23.2283,23.2088,23.2153,16996.0
2017-09-12 12:45:00,35.76,35.77,35.75,35.76,4293.0,23.2153,23.2218,23.2088,23.2153,4293.0
2017-09-12 12:50:00,35.77,35.78,35.76,35.77,19447.0,23.2218,23.2283,23.2153,23.2218,19447.0
2017-09-12 12:55:00,35.77,35.78,35.77,35.78,10000.0,23.2218,23.2283,23.2218,23.2283,10000.0
2017-09-12 13:00:00,35.77,35.78,35.77,35.77,5269.0,23.2218,23.2283,23.2218,23.2218,5269.0
2017-09-12 13:05:00,35.78,35.79,35.76,35.78,25212.0,23.2283,23.2348,23.2153,23.2283,25212.0
2017-09-12 13:10:00,35.78,35.79,35.78,35.78,13990.0,23.2283,23.2348,23.2283,23.2283,13990.0
2017-09-12 13:15:00,35.78,35.8,35.78,35.79,13994.0,23.2283,23.2413,23.2283,23.2348,13994.0
2017-09-12 13:20:00,35.8,35.8,35.79,35.79,32198.0,23.2413,23.2413,23.2348,23.2348,32198.0
2017-09-12 13:25:00,35.79,35.79,35.77,35.77,15277.0,23.2348,23.2348,23.2218,23.2218,15277.0
2017-09-12 13:30:00,35.77,35.78,35.77,35.78,7270.0,23.2218,23.2283,23.2218,23.2283,7270.0
2017-09-12 13:35:00,35.78,35.78,35.77,35.77,5081.0,23.2283,23.2283,23.2218,23.2218,5081.0
2017-09-12 13:40:00,35.78,35.79,35.77,35.79,32642.0,23.2283,23.2348,23.2218,23.2348,32642.0
2017-09-12 13:45:00,35.79,35.79,35.76,35.78,16275.0,23.2348,23.2348,23.2153,23.2283,16275.0
2017-09-12 13:50:00,35.79,35.79,35.78,35.78,12423.0,23.2348,23.2348,23.2283,23.2283,12423.0
2017-09-12 13:55:00,35.78,35.79,35.76,35.77,20523.0,23.2283,23.2348,23.2153,23.2218,20523.0
2017-09-12 14:00:00,35.77,35.78,35.76,35.78,21987.0,23.2218,23.2283,23.2153,23.2283,21987.0
2017-09-12 14:05:00,35.77,35.79,35.77,35.78,14408.0,23.2218,23.2348,23.2218,23.2283,14408.0
2017-09-12 14:10:00,35.79,35.79,35.78,35.78,7240.0,23.2348,23.2348,23.2283,23.2283,7240.0
2017-09-12 14:15:00,35.79,35.8,35.78,35.79,12521.0,23.2348,23.2413,23.2283,23.2348,12521.0
2017-09-12 14:20:00,35.79,35.8,35.79,35.8,7586.0,23.2348,23.2413,23.2348,23.2413,7586.0
2017-09-12 14:25:00,35.8,35.8,35.76,35.76,20833.0,23.2413,23.2413,23.2153,23.2153,20833.0
2017-09-12 14:30:00,35.77,35.77,35.75,35.75,10430.0,23.2218,23.2218,23.2088,23.2088,10430.0
2017-09-12 14:35:00,35.75,35.77,35.75,35.76,8929.0,23.2088,23.2218,23.2088,23.2153,8929.0
2017-09-12 14:40:00,35.77,35.77,35.76,35.76,13015.0,23.2218,23.2218,23.2153,23.2153,13015.0
2017-09-12 14:45:00,35.77,35.77,35.76,35.77,21599.0,23.2218,23.2218,23.2153,23.2218,21599.0
2017-09-12 14:50:00,35.77,35.78,35.76,35.76,20732.0,23.2218,23.2283,23.2153,23.2153,20732.0
2017-09-12 14:55:00,35.76,35.77,35.74,35.75,60080.0,23.2153,23.2218,23.2023,23.2088,60080.0
2017-09-12 15:00:00,35.75,35.75,35.7,35.71,28505.0,23.2088,23.2088,23.1763,23.1828,28505.0
2017-09-12 15:05:00,35.7,35.72,35.69,35.7,17813.0,23.1763,23.1893,23.1698,23.1763,17813.0
2017-09-12 15:10:00,35.7,35.71,35.69,35.71,12228.0,23.1763,23.1828,23.1698,23.1828,12228.0
2017-09-12 15:15:00,35.71,35.72,35.7,35.71,15931.0,23.1828,23.1893,23.1763,23.1828,15931.0
2017-09-12 15:20:00,35.71,35.72,35.69,35.7,29500.0,23.1828,23.1893,23.1698,23.1763,29500.0
2017-09-12 15:25:00,35.7,35.71,35.7,35.7,8996.0,23.1763,23.1828,23.1763,23.1763,8996.0
2017-09-12 15:30:00,35.7,35.71,35.69,35.7,44989.0,23.1763,23.1828,23.1698,23.1763,44989.0
2017-09-12 15:35:00,35.7,35.71,35.7,35.71,16826.0,23.1763,23.1828,23.1763,23.1828,16826.0
2017-09-12 15:40:00,35.7,35.73,35.7,35.71,54018.0,23.1763,23.1958,23.1763,23.1828,54018.0
2017-09-12 15:45:00,35.72,35.72,35.7,35.71,64055.0,23.1893,23.1893,23.1763,23.1828,64055.0
2017-09-12 15:50:00,35.72,35.73,35.71,35.72,68244.0,23.1893,23.1958,23.1828,23.1893,68244.0
2017-09-12 15:55:00,35.73,35.74,35.72,35.74,145915.0,23.1958,23.2023,23.1893,23.2023,145915.0
2017-09-13 09:30:00,36.0,36.0,35.97,35.99,169180.0,23.3711,23.3711,23.3516,23.3646,169180.0
2017-09-13 09:35:00,35.99,36.03,35.98,36.01,250974.0,23.3646,23.3906,23.3581,23.3776,250974.0
2017-09-13 09:40:00,36.01,36.05,36.01,36.05,68862.0,23.3776,23.4036,23.3776,23.4036,68862.0
2017-09-13 09:45:00,36.04,36.05,36.03,36.03,40360.0,23.3971,23.4036,23.3906,23.3906,40360.0
2017-09-13 09:50:00,36.04,36.09,36.03,36.07,56786.0,23.3971,23.4295,23.3906,23.4165,56786.0
2017-09-13 09:55:00,36.08,36.11,36.08,36.1,89041.0,23.423,23.4425,23.423,23.436,89041.0
2017-09-13 10:00:00,36.1,36.12,36.07,36.08,99023.0,23.436,23.449,23.4165,23.423,99023.0
2017-09-13 10:05:00,36.08,36.09,36.04,36.05,117078.0,23.423,23.4295,23.3971,23.4036,117078.0
2017-09-13 10:10:00,36.05,36.07,36.04,36.05,79123.0,23.4036,23.4165,23.3971,23.4036,79123.0
2017-09-13 10:15:00,36.05,36.07,36.04,36.06,95354.0,23.4036,23.4165,23.3971,23.4101,95354.0
2017-09-13 10:20:00,36.05,36.08,36.05,36.07,45479.0,23.4036,23.423,23.4036,23.4165,45479.0
2017-09-13 10:25:00,36.08,36.09,36.05,36.09,65799.0,23.423,23.4295,23.4036,23.4295,65799.0
2017-09-13 10:30:00,36.09,36.11,36.03,36.05,65529.0,23.4295,23.4425,23.3906,23.4036,65529.0
2017-09-13 10:35:00,36.05,36.1,36.04,36.06,138457.0,23.4036,23.436,23.3971,23.4101,138457.0
2017-09-13 10:40:00,36.06,36.07,36.05,36.05,71080.0,23.4101,23.4165,23.4036,23.4036,71080.0
2017-09-13 10:45:00,36.06,36.06,36.03,36.04,55632.0,23.4101,23.4101,23.3906,23.3971,55632.0
2017-09-13 10:50:00,36.04,36.07,36.02,36.05,116437.0,23.3971,23.4165,23.3841,23.4036,116437.0
2017-09-13 10:55:00,36.05,36.08,36.04,36.06,45842.0,23.4036,23.423,23.3971,23.4101,45842.0
2017-09-13 11:00:00,36.05,36.06,35.98,36.0,58941.0,23.4036,23.4101,23.3581,23.3711,58941.0
2017-09-13 11:05:00,36.0,36.03,35.99,36.02,39760.0,23.3711,23.3906,23.3646,23.3841,39760.0
2017-09-13 11:10:00,36.01,36.02,35.98,36.0,19162.0,23.3776,23.3841,23.3581,23.3711,19162.0
2017-09-13 11:15:00,35.99,36.04,35.98,36.01,67966.0,23.3646,23.3971,23.3581,23.3776,67966.0
2017-09-13 11:20:00,36.01,36.02,35.98,35.99,31718.0,23.3776,23.3841,23.3581,23.3646,31718.0
2017-09-13 11:25:00,35.99,36.01,35.96,35.98,52387.0,23.3646,23.3776,23.3451,23.3581,52387.0
2017-09-13 11:30:00,35.98,35.99,35.88,35.89,135060.0,23.3581,23.3646,23.2932,23.2997,135060.0
2017-09-13 11:35:00,35.9,35.92,35.88,35.9,37334.0,23.3062,23.3192,23.2932,23.3062,37334.0
2017-09-13 11:40:00,35.91,35.96,35.91,35.96,13391.0,23.3127,23.3451,23.3127,23.3451,13391.0
2017-09-13 11:45:00,35.95,35.98,35.95,35.98,21461.0,23.3386,23.3581,23.3386,23.3581,21461.0
2017-09-13 11:50:00,35.97,35.98,35.94,35.95,15339.0,23.3516,23.3581,23.3321,23.3386,15339.0
2017-09-13 11:55:00,35.94,35.95,35.92,35.94,39084.0,23.3321,23.3386,23.3192,23.3321,39084.0
2017-09-13 12:00:00,35.94,35.96,35.92,35.93,24417.0,23.3321,23.3451,23.3192,23.3257,24417.0
2017-09-13 12:05:00,35.92,35.93,35.9,35.91,13589.0,23.3192,23.3257,23.3062,23.3127,13589.0
2017-09-13 12:10:00,35.92,35.93,35.9,35.93,8326.0,23.3192,23.3257,23.3062,23.3257,8326.0
2017-09-13 12:15:00,35.92,35.94,35.91,35.94,16644.0,23.3192,23.3321,23.3127,23.3321,16644.0
2017-09-13 12:20:00,35.94,35.94,35.91,35.91,11316.0,23.3321,23.3321,23.3127,23.3127,11316.0
2017-09-13 12:25:00,35.91,35.93,35.91,35.93,14022.0,23.3127,23.3257,23.3127,23.3257,14022.0
2017-09-13 12:30:00,35.92,35.94,35.92,35.94,18989.0,23.3192,23.3321,23.3192,23.3321,18989.0
2017-09-13 12:35:00,35.94,35.94,35.9,35.91,28638.0,23.3321,23.3321,23.3062,23.3127,28638.0
2017-09-13 12:40:00,35.91,35.91,35.88,35.89,32908.0,23.3127,23.3127,23.2932,23.2997,32908.0
2017-09-13 12:45:00,35.9,35.9,35.88,35.89,11816.0,23.3062,23.3062,23.2932,23.2997,11816.0
2017-09-13 12:50:00,35.88,35.9,35.88,35.89,10709.0,23.2932,23.3062,23.2932,23.2997,10709.0
2017-09-13 12:55:00,35.89,35.89,35.88,35.89,6177.0,23.2997,23.2997,23.2932,23.2997,6177.0
2017-09-13 13:00:00,35.89,35.89,35.87,35.89,23249.0,23.2997,23.2997,23.2867,23.2997,23249.0
2017-09-13 13:05:00,35.89,35.91,35.88,35.91,9424.0,23.2997,23.3127,23.2932,23.3127,9424.0
2017-09-13 13:10:00,35.91,35.91,35.89,35.89,42397.0,23.3127,23.3127,23.2997,23.2997,42397.0
2017-09-13 13:15:00,35.89,35.92,35.88,35.92,36841.0,23.2997,23.3192,23.2932,23.3192,36841.0
2017-09-13 13:20:00,35.91,35.92,35.9,35.91,13718.0,23.3127,23.3192,23.3062,23.3127,13718.0
2017-09-13 13:25:00,35.91,35.94,35.91,35.94,15700.0,23.3127,23.3321,23.3127,23.3321,15700.0
2017-09-13 13:30:00,35.94,35.97,35.93,35.97,30614.0,23.3321,23.3516,23.3257,23.3516,30614.0
2017-09-13 13:35:00,35.97,35.99,35.96,35.96,42005.0,23.3516,23.3646,23.3451,23.3451,42005.0
2017-09-13 13:40:00,35.97,35.97,35.95,35.96,16226.0,23.3516,23.3516,23.3386,23.3451,16226.0
2017-09-13 13:45:00,35.95,35.97,35.95,35.97,28037.0,23.3386,23.3516,23.3386,23.3516,28037.0
2017-09-13 13:50:00,35.96,35.97,35.95,35.95,18393.0,23.3451,23.3516,23.3386,23.3386,18393.0
2017-09-13 13:55:00,35.95,35.96,35.94,35.95,17516.0,23.3386,23.3451,23.3321,23.3386,17516.0
2017-09-13 14:00:00,35.95,35.99,35.95,35.99,14947.0,23.3386,23.3646,23.3386,23.3646,14947.0
2017-09-13 14:05:00,35.98,36.0,35.98,36.0,43123.0,23.3581,23.3711,23.3581,23.3711,43123.0
2017-09-13 14:10:00,36.0,36.01,35.98,36.0,53015.0,23.3711,23.3776,23.3581,23.3711,53015.0
2017-09-13 14:15:00,36.0,36.01,35.99,36.0,14171.0,23.3711,23.3776,23.3646,23.3711,14171.0
2017-09-13 14:20:00,35.99,36.01,35.98,35.98,15263.0,23.3646,23.3776,23.3581,23.3581,15263.0
2017-09-13 14:25:00,35.98,36.0,35.98,35.99,14292.0,23.3581,23.3711,23.3581,23.3646,14292.0
2017-09-13 14:30:00,35.99,36.0,35.95,35.95,45853.0,23.3646,23.3711,23.3386,23.3386,45853.0
2017-09-13 14:35:00,35.96,35.99,35.95,35.98,18158.0,23.3451,23.3646,23.3386,23.3581,18158.0
2017-09-13 14:40:00,35.98,36.0,35.98,35.99,13437.0,23.3581,23.3711,23.3581,23.3646,13437.0
2017-09-13 14:45:00,36.0,36.0,35.99,36.0,5384.0,23.3711,23.3711,23.3646,23.3711,5384.0
2017-09-13 14:50:00,36.0,36.01,35.99,36.01,29636.0,23.3711,23.3776,23.3646,23.3776,29636.0
2017-09-13 14:55:00,36.0,36.01,35.98,35.98,22835.0,23.3711,23.3776,23.3581,23.3581,22835.0
2017-09-13 15:00:00,35.98,36.0,35.97,35.98,26553.0,23.3581,23.3711,23.3516,23.3581,26553.0
2017-09-13 15:05:00,35.97,35.98,35.96,35.97,15057.0,23.3516,23.3581,23.3451,23.3516,15057.0
2017-09-13 15:10:00,35.96,35.97,35.96,35.97,13130.0,23.3451,23.3516,23.3451,23.3516,13130.0
2017-09-13 15:15:00,35.96,35.97,35.96,35.96,21414.0,23.3451,23.3516,23.3451,23.3451,21414.0
2017-09-13 15:20:00,35.96,35.98,35.96,35.97,21853.0,23.3451,23.3581,23.3451,23.3516,21853.0
2017-09-13 15:25:00,35.97,35.98,35.96,35.96,15702.0,23.3516,23.3581,23.3451,23.3451,15702.0
2017-09-13 15:30:00,35.97,35.99,35.96,35.99,55506.0,23.3516,23.3646,23.3451,23.3646,55506.0
2017-09-13 15:35:00,36.0,36.0,35.99,36.0,29198.0,23.3711,23.3711,23.3646,23.3711,29198.0
2017-09-13 15:40:00,35.99,36.0,35.97,35.97,63589.0,23.3646,23.3711,23.3516,23.3516,63589.0
2017-09-13 15:45:00,35.98,35.99,35.97,35.99,65707.0,23.3581,23.3646,23.3516,23.3646,65707.0
2017-09-13 15:50:00,35.99,36.01,35.98,35.99,98099.0,23.3646,23.3776,23.3581,23.3646,98099.0
2017-09-13 15:55:00,35.99,36.0,35.97,35.98,213543.0,23.3646,23.3711,23.3516,23.3581,213543.0
2017-09-14 09:30:00,36.19,36.27,36.16,36.26,256625.0,23.4944,23.5464,23.475,23.5399,256625.0
2017-09-14 09:35:00,36.26,36.3,36.25,36.26,143837.0,23.5399,23.5659,23.5334,23.5399,143837.0
2017-09-14 09:40:00,36.26,36.28,36.24,36.27,65090.0,23.5399,23.5529,23.5269,23.5464,65090.0
2017-09-14 09:45:00,36.27,36.34,36.27,36.34,63646.0,23.5464,23.5918,23.5464,23.5918,63646.0
2017-09-14 09:50:00,36.34,36.37,36.33,36.36,167543.0,23.5918,23.6113,23.5853,23.6048,167543.0
2017-09-14 09:55:00,36.36,36.39,36.36,36.39,126736.0,23.6048,23.6243,23.6048,23.6243,126736.0
2017-09-14 10:00:00,36.39,36.4,36.36,36.39,73901.0,23.6243,23.6308,23.6048,23.6243,73901.0
2017-09-14 10:05:00,36.38,36.39,36.36,36.36,47992.0,23.6178,23.6243,23.6048,23.6048,47992.0
2017-09-14 10:10:00,36.37,36.43,36.36,36.43,104438.0,23.6113,23.6503,23.6048,23.6503,104438.0
2017-09-14 10:15:00,36.43,36.45,36.42,36.45,72531.0,23.6503,23.6632,23.6438,23.6632,72531.0
2017-09-14 10:20:00,36.45,36.46,36.44,36.45,67402.0,23.6632,23.6697,23.6567,23.6632,67402.0
2017-09-14 10:25:00,36.45,36.48,36.43,36.44,82671.0,23.6632,23.6827,23.6503,23.6567,82671.0
2017-09-14 10:30:00,36.44,36.47,36.42,36.44,122091.0,23.6567,23.6762,23.6438,23.6567,122091.0
2017-09-14 10:35:00,36.44,36.53,36.42,36.52,289644.0,23.6567,23.7152,23.6438,23.7087,289644.0
2017-09-14 10:40:00,36.52,36.52,36.5,36.5,129923.0,23.7087,23.7087,23.6957,23.6957,129923.0
2017-09-14 10:45:00,36.51,36.53,36.5,36.5,111585.0,23.7022,23.7152,23.6957,23.6957,111585.0
2017-09-14 10:50:00,36.5,36.52,36.46,36.46,121318.0,23.6957,23.7087,23.6697,23.6697,121318.0
2017-09-14 10:55:00,36.46,36.46,36.44,36.45,58874.0,23.6697,23.6697,23.6567,23.6632,58874.0
2017-09-14 11:00:00,36.45,36.46,36.42,36.43,43358.0,23.6632,23.6697,23.6438,23.6503,43358.0
2017-09-14 11:05:00,36.42,36.45,36.41,36.45,48299.0,23.6438,23.6632,23.6373,23.6632,48299.0
2017-09-14 11:10:00,36.45,36.47,36.37,36.4,73471.0,23.6632,23.6762,23.6113,23.6308,73471.0
2017-09-14 11:15:00,36.4,36.43,36.38,36.4,70545.0,23.6308,23.6503,23.6178,23.6308,70545.0
2017-09-14 11:20:00,36.4,36.4,36.34,36.34,59800.0,23.6308,23.6308,23.5918,23.5918,59800.0
2017-09-14 11:25:00,36.34,36.35,36.31,36.31,136676.0,23.5918,23.5983,23.5724,23.5724,136676.0
2017-09-14 11:30:00,36.31,36.33,36.26,36.31,144285.0,23.5724,23.5853,23.5399,23.5724,144285.0
2017-09-14 11:35:00,36.32,36.34,36.28,36.3,72447.0,23.5788,23.5918,23.5529,23.5659,72447.0
2017-09-14 11:40:00,36.3,36.31,36.27,36.28,33639.0,23.5659,23.5724,23.5464,23.5529,33639.0
2017-09-14 11:45:00,36.29,36.29,36.26,36.26,38990.0,23.5594,23.5594,23.5399,23.5399,38990.0
2017-09-14 11:50:00,36.27,36.28,36.25,36.26,35356.0,23.5464,23.5529,23.5334,23.5399,35356.0
2017-09-14 11:55:00,36.26,36.27,36.24,36.26,57023.0,23.5399,23.5464,23.5269,23.5399,57023.0
2017-09-14 12:00:00,36.27,36.28,36.25,36.27,22097.0,23.5464,23.5529,23.5334,23.5464,22097.0
2017-09-14 12:05:00,36.27,36.28,36.26,36.27,17149.0,23.5464,23.5529,23.5399,23.5464,17149.0
2017-09-14 12:10:00,36.27,36.28,36.25,36.25,27835.0,23.5464,23.5529,23.5334,23.5334,27835.0
2017-09-14 12:15:00,36.26,36.27,36.25,36.26,37087.0,23.5399,23.5464,23.5334,23.5399,37087.0
2017-09-14 12:20:00,36.25,36.26,36.24,36.26,20035.0,23.5334,23.5399,23.5269,23.5399,20035.0
2017-09-14 12:25:00,36.26,36.27,36.26,36.26,8667.0,23.5399,23.5464,23.5399,23.5399,8667.0
2017-09-14 12:30:00,36.26,36.27,36.25,36.25,20550.0,23.5399,23.5464,23.5334,23.5334,20550.0
2017-09-14 12:35:00,36.26,36.26,36.24,36.25,32048.0,23.5399,23.5399,23.5269,23.5334,32048.0
2017-09-14 12:40:00,36.24,36.28,36.24,36.27,39153.0,23.5269,23.5529,23.5269,23.5464,39153.0
2017-09-14 12:45:00,36.27,36.27,36.26,36.27,22698.0,23.5464,23.5464,23.5399,23.5464,22698.0
2017-09-14 12:50:00,36.26,36.28,36.26,36.28,19745.0,23.5399,23.5529,23.5399,23.5529,19745.0
2017-09-14 12:55:00,36.27,36.28,36.24,36.25,23482.0,23.5464,23.5529,23.5269,23.5334,23482.0
2017-09-14 13:00:00,36.25,36.26,36.23,36.25,21282.0,23.5334,23.5399,23.5204,23.5334,21282.0
2017-09-14 13:05:00,36.25,36.28,36.24,36.28,15895.0,23.5334,23.5529,23.5269,23.5529,15895.0
2017-09-14 13:10:00,36.27,36.31,36.27,36.31,28863.0,23.5464,23.5724,23.5464,23.5724,28863.0
2017-09-14 13:15:00,36.32,36.35,36.32,36.34,20047.0,23.5788,23.5983,23.5788,23.5918,20047.0
2017-09-14 13:20:00,36.34,36.35,36.32,36.34,34961.0,23.5918,23.5983,23.5788,23.5918,34961.0
2017-09-14 13:25:00,36.33,36.35,36.33,36.34,8476.0,23.5853,23.5983,23.5853,23.5918,8476.0
2017-09-14 13:30:00,36.34,36.37,36.34,36.36,15912.0,23.5918,23.6113,23.5918,23.6048,15912.0
2017-09-14 13:35:00,36.36,36.37,36.34,36.36,34578.0,23.6048,23.6113,23.5918,23.6048,34578.0
2017-09-14 13:40:00,36.35,36.36,36.35,36.35,10229.0,23.5983,23.6048,23.5983,23.5983,10229.0
2017-09-14 13:45:00,36.36,36.36,36.33,36.34,37426.0,23.6048,23.6048,23.5853,23.5918,37426.0
2017-09-14 13:50:00,36.33,36.37,36.33,36.36,61192.0,23.5853,23.6113,23.5853,23.6048,61192.0
2017-09-14 13:55:00,36.37,36.37,36.36,36.36,10460.0,23.6113,23.6113,23.6048,23.6048,10460.0
2017-09-14 14:00:00,36.37,36.37,36.35,36.36,20870.0,23.6113,23.6113,23.5983,23.6048,20870.0
2017-09-14 14:05:00,36.36,36.37,36.35,36.37,12220.0,23.6048,23.6113,23.5983,23.6113,12220.0
2017-09-14 14:10:00,36.37,36.38,36.36,36.37,52283.0,23.6113,23.6178,23.6048,23.6113,52283.0
2017-09-14 14:15:00,36.38,36.38,36.35,36.36,36011.0,23.6178,23.6178,23.5983,23.6048,36011.0
2017-09-14 14:20:00,36.36,36.37,36.35,36.36,11489.0,23.6048,23.6113,23.5983,23.6048,11489.0
2017-09-14 14:25:00,36.35,36.36,36.33,36.34,14690.0,23.5983,23.6048,23.5853,23.5918,14690.0
2017-09-14 14:30:00,36.33,36.34,36.32,36.33,11872.0,23.5853,23.5918,23.5788,23.5853,11872.0
2017-09-14 14:35:00,36.33,36.33,36.32,36.33,9043.0,23.5853,23.5853,23.5788,23.5853,9043.0
2017-09-14 14:40:00,36.33,36.35,36.32,36.35,19874.0,23.5853,23.5983,23.5788,23.5983,19874.0
2017-09-14 14:45:00,36.35,36.35,36.31,36.32,42089.0,23.5983,23.5983,23.5724,23.5788,42089.0
2017-09-14 14:50:00,36.33,36.33,36.3,36.3,18033.0,23.5853,23.5853,23.5659,23.5659,18033.0
2017-09-14 14:55:00,36.3,36.32,36.3,36.32,20318.0,23.5659,23.5788,23.5659,23.5788,20318.0
2017-09-14 15:00:00,36.32,36.32,36.31,36.32,16658.0,23.5788,23.5788,23.5724,23.5788,16658.0
2017-09-14 15:05:00,36.32,36.32,36.31,36.31,10741.0,23.5788,23.5788,23.5724,23.5724,10741.0
2017-09-14 15:10:00,36.31,36.32,36.28,36.29,31707.0,23.5724,23.5788,23.5529,23.5594,31707.0
2017-09-14 15:15:00,36.29,36.31,36.28,36.3,13879.0,23.5594,23.5724,23.5529,23.5659,13879.0
2017-09-14 15:20:00,36.3,36.32,36.3,36.31,23161.0,23.5659,23.5788,23.5659,23.5724,23161.0
2017-09-14 15:25:00,36.32,36.32,36.3,36.31,15344.0,23.5788,23.5788,23.5659,23.5724,15344.0
2017-09-14 15:30:00,36.3,36.32,36.3,36.3,29636.0,23.5659,23.5788,23.5659,23.5659,29636.0
2017-09-14 15:35:00,36.31,36.33,36.3,36.32,33886.0,23.5724,23.5853,23.5659,23.5788,33886.0
2017-09-14 15:40:00,36.32,36.33,36.31,36.32,82920.0,23.5788,23.5853,23.5724,23.5788,82920.0
2017-09-14 15:45:00,36.32,36.32,36.3,36.31,86631.0,23.5788,23.5788,23.5659,23.5724,86631.0
2017-09-14 15:50:00,36.31,36.33,36.31,36.33,87379.0,23.5724,23.5853,23.5724,23.5853,87379.0
2017-09-14 15:55:00,36.32,36.36,36.31,36.35,247081.0,23.5788,23.6048,23.5724,23.5983,247081.0
2017-09-15 09:30:00,36.35,36.38,36.33,36.35,133847.0,23.5983,23.6178,23.5853,23.5983,133847.0
2017-09-15 09:35:00,36.35,36.39,36.34,36.38,76203.0,23.5983,23.6243,23.5918,23.6178,76203.0
2017-09-15 09:40:00,36.39,36.39,36.31,36.34,66823.0,23.6243,23.6243,23.5724,23.5918,66823.0
2017-09-15 09:45:00,36.34,36.47,36.34,36.45,84221.0,23.5918,23.6762,23.5918,23.6632,84221.0
2017-09-15 09:50:00,36.46,36.53,36.45,36.53,91750.0,23.6697,23.7152,23.6632,23.7152,91750.0
2017-09-15 09:55:00,36.52,36.53,36.44,36.44,50994.0,23.7087,23.7152,23.6567,23.6567,50994.0
2017-09-15 10:00:00,36.45,36.47,36.43,36.47,55333.0,23.6632,23.6762,23.6503,23.6762,55333.0
2017-09-15 10:05:00,36.47,36.47,36.43,36.45,53172.0,23.6762,23.6762,23.6503,23.6632,53172.0
2017-09-15 10:10:00,36.45,36.48,36.44,36.47,99973.0,23.6632,23.6827,23.6567,23.6762,99973.0
2017-09-15 10:15:00,36.47,36.5,36.46,36.48,74767.0,23.6762,23.6957,23.6697,23.6827,74767.0
2017-09-15 10:20:00,36.48,36.52,36.48,36.5,47603.0,23.6827,23.7087,23.6827,23.6957,47603.0
2017-09-15 10:25:00,36.5,36.53,36.49,36.51,55337.0,23.6957,23.7152,23.6892,23.7022,55337.0
2017-09-15 10:30:00,36.51,36.52,36.45,36.45,102141.0,23.7022,23.7087,23.6632,23.6632,102141.0
2017-09-15 10:35:00,36.45,36.45,36.42,36.44,79856.0,23.6632,23.6632,23.6438,23.6567,79856.0
2017-09-15 10:40:00,36.45,36.46,36.43,36.46,66691.0,23.6632,23.6697,23.6503,23.6697,66691.0
2017-09-15 10:45:00,36.46,36.5,36.45,36.5,37016.0,23.6697,23.6957,23.6632,23.6957,37016.0
2017-09-15 10:50:00,36.49,36.51,36.49,36.51,43215.0,23.6892,23.7022,23.6892,23.7022,43215.0
2017-09-15 10:55:00,36.5,36.53,36.49,36.51,94048.0,23.6957,23.7152,23.6892,23.7022,94048.0
2017-09-15 11:00:00,36.51,36.51,36.47,36.48,44300.0,23.7022,23.7022,23.6762,23.6827,44300.0
2017-09-15 11:05:00,36.48,36.5,36.47,36.47,76446.0,23.6827,23.6957,23.6762,23.6762,76446.0
2017-09-15 11:10:00,36.47,36.48,36.45,36.47,43479.0,23.6762,23.6827,23.6632,23.6762,43479.0
2017-09-15 11:15:00,36.47,36.47,36.42,36.44,67401.0,23.6762,23.6762,23.6438,23.6567,67401.0
2017-09-15 11:20:00,36.44,36.46,36.43,36.45,38855.0,23.6567,23.6697,23.6503,23.6632,38855.0
2017-09-15 11:25:00,36.44,36.45,36.42,36.43,51396.0,23.6567,23.6632,23.6438,23.6503,51396.0
2017-09-15 11:30:00,36.42,36.57,36.42,36.55,367698.0,23.6438,23.7411,23.6438,23.7282,367698.0
2017-09-15 11:35:00,36.54,36.54,36.48,36.48,43723.0,23.7217,23.7217,23.6827,23.6827,43723.0
2017-09-15 11:40:00,36.48,36.51,36.48,36.5,45915.0,23.6827,23.7022,23.6827,23.6957,45915.0
2017-09-15 11:45:00,36.5,36.51,36.48,36.51,50772.0,23.6957,23.7022,23.6827,23.7022,50772.0
2017-09-15 11:50:00,36.5,36.51,36.48,36.49,13596.0,23.6957,23.7022,23.6827,23.6892,13596.0
2017-09-15 11:55:00,36.5,36.51,36.49,36.49,25607.0,23.6957,23.7022,23.6892,23.6892,25607.0
2017-09-15 12:00:00,36.5,36.5,36.47,36.48,23503.0,23.6957,23.6957,23.6762,23.6827,23503.0
2017-09-15 12:05:00,36.48,36.5,36.47,36.48,27178.0,23.6827,23.6957,23.6762,23.6827,27178.0
2017-09-15 12:10:00,36.48,36.5,36.48,36.49,24004.0,23.6827,23.6957,23.6827,23.6892,24004.0
2017-09-15 12:15:00,36.49,36.5,36.48,36.49,36790.0,23.6892,23.6957,23.6827,23.6892,36790.0
2017-09-15 12:20:00,36.48,36.49,36.46,36.46,50205.0,23.6827,23.6892,23.6697,23.6697,50205.0
2017-09-15 12:25:00,36.47,36.5,36.46,36.5,54250.0,23.6762,23.6957,23.6697,23.6957,54250.0
2017-09-15 12:30:00,36.5,36.5,36.48,36.5,18843.0,23.6957,23.6957,23.6827,23.6957,18843.0
2017-09-15 12:35:00,36.49,36.5,36.48,36.49,17275.0,23.6892,23.6957,23.6827,23.6892,17275.0
2017-09-15 12:40:00,36.5,36.5,36.49,36.5,19178.0,23.6957,23.6957,23.6892,23.6957,19178.0
2017-09-15 12:45:00,36.5,36.5,36.48,36.48,54925.0,23.6957,23.6957,23.6827,23.6827,54925.0
2017-09-15 12:50:00,36.48,36.5,36.48,36.49,10861.0,23.6827,23.6957,23.6827,23.6892,10861.0
2017-09-15 12:55:00,36.5,36.5,36.48,36.5,43426.0,23.6957,23.6957,23.6827,23.6957,43426.0
2017-09-15 13:00:00,36.49,36.5,36.47,36.47,16843.0,23.6892,23.6957,23.6762,23.6762,16843.0
2017-09-15 13:05:00,36.47,36.48,36.47,36.47,41054.0,23.6762,23.6827,23.6762,23.6762,41054.0
2017-09-15 13:10:00,36.47,36.49,36.47,36.48,33260.0,23.6762,23.6892,23.6762,23.6827,33260.0
2017-09-15 13:15:00,36.48,36.49,36.47,36.47,27950.0,23.6827,23.6892,23.6762,23.6762,27950.0
2017-09-15 13:20:00,36.47,36.48,36.47,36.47,20773.0,23.6762,23.6827,23.6762,23.6762,20773.0
2017-09-15 13:25:00,36.48,36.48,36.47,36.48,23718.0,23.6827,23.6827,23.6762,23.6827,23718.0
2017-09-15 13:30:00,36.48,36.48,36.47,36.48,33013.0,23.6827,23.6827,23.6762,23.6827,33013.0
2017-09-15 13:35:00,36.47,36.48,36.47,36.47,13671.0,23.6762,23.6827,23.6762,23.6762,13671.0
2017-09-15 13:40:00,36.48,36.5,36.47,36.5,71742.0,23.6827,23.6957,23.6762,23.6957,71742.0
2017-09-15 13:45:00,36.5,36.53,36.49,36.51,56291.0,23.6957,23.7152,23.6892,23.7022,56291.0
2017-09-15 13:50:00,36.52,36.53,36.5,36.53,26274.0,23.7087,23.7152,23.6957,23.7152,26274.0
2017-09-15 13:55:00,36.53,36.55,36.52,36.54,31720.0,23.7152,23.7282,23.7087,23.7217,31720.0
2017-09-15 14:00:00,36.54,36.55,36.53,36.54,28134.0,23.7217,23.7282,23.7152,23.7217,28134.0
2017-09-15 14:05:00,36.54,36.55,36.53,36.54,13645.0,23.7217,23.7282,23.7152,23.7217,13645.0
2017-09-15 14:10:00,36.55,36.55,36.54,36.55,13405.0,23.7282,23.7282,23.7217,23.7282,13405.0
2017-09-15 14:15:00,36.54,36.55,36.54,36.55,27585.0,23.7217,23.7282,23.7217,23.7282,27585.0
2017-09-15 14:20:00,36.55,36.55,36.54,36.55,17682.0,23.7282,23.7282,23.7217,23.7282,17682.0
2017-09-15 14:25:00,36.55,36.55,36.52,36.53,27168.0,23.7282,23.7282,23.7087,23.7152,27168.0
2017-09-15 14:30:00,36.53,36.56,36.53,36.56,71710.0,23.7152,23.7347,23.7152,23.7347,71710.0
2017-09-15 14:35:00,36.55,36.57,36.55,36.55,22984.0,23.7282,23.7411,23.7282,23.7282,22984.0
2017-09-15 14:40:00,36.56,36.56,36.55,36.55,8020.0,23.7347,23.7347,23.7282,23.7282,8020.0
2017-09-15 14:45:00,36.55,36.56,36.54,36.55,33978.0,23.7282,23.7347,23.7217,23.7282,33978.0
2017-09-15 14:50:00,36.55,36.55,36.52,36.53,18942.0,23.7282,23.7282,23.7087,23.7152,18942.0
2017-09-15 14:55:00,36.52,36.55,36.52,36.55,25874.0,23.7087,23.7282,23.7087,23.7282,25874.0
2017-09-15 15:00:00,36.55,36.55,36.53,36.53,14864.0,23.7282,23.7282,23.7152,23.7152,14864.0
2017-09-15 15:05:00,36.53,36.54,36.52,36.52,28547.0,23.7152,23.7217,23.7087,23.7087,28547.0
2017-09-15 15:10:00,36.52,36.54,36.52,36.54,32820.0,23.7087,23.7217,23.7087,23.7217,32820.0
2017-09-15 15:15:00,36.54,36.56,36.53,36.55,66708.0,23.7217,23.7347,23.7152,23.7282,66708.0
2017-09-15 15:20:00,36.56,36.56,36.53,36.53,52228.0,23.7347,23.7347,23.7152,23.7152,52228.0
2017-09-15 15:25:00,36.53,36.55,36.52,36.54,77755.0,23.7152,23.7282,23.7087,23.7217,77755.0
2017-09-15 15:30:00,36.54,36.57,36.53,36.57,78791.0,23.7217,23.7411,23.7152,23.7411,78791.0
2017-09-15 15:35:00,36.57,36.58,36.54,36.55,37949.0,23.7411,23.7476,23.7217,23.7282,37949.0
2017-09-15 15:40:00,36.55,36.56,36.53,36.54,59783.0,23.7282,23.7347,23.7152,23.7217,59783.0
2017-09-15 15:45:00,36.54,36.54,36.53,36.54,75015.0,23.7217,23.7217,23.7152,23.7217,75015.0
2017-09-15 15:50:00,36.54,36.57,36.53,36.56,127398.0,23.7217,23.7411,23.7152,23.7347,127398.0
2017-09-15 15:55:00,36.56,36.59,36.54,36.58,281808.0,23.7347,23.7541,23.7217,23.7476,281808.0
2017-09-18 09:30:00,36.65,36.66,36.61,36.66,184493.0,23.7931,23.7996,23.7671,23.7996,184493.0
2017-09-18 09:35:00,36.65,36.68,36.63,36.68,88775.0,23.7931,23.8126,23.7801,23.8126,88775.0
2017-09-18 09:40:00,36.68,36.71,36.67,36.7,52523.0,23.8126,23.832,23.8061,23.8255,52523.0
2017-09-18 09:45:00,36.7,36.72,36.68,36.71,74708.0,23.8255,23.8385,23.8126,23.832,74708.0
2017-09-18 09:50:00,36.71,36.72,36.68,36.72,94522.0,23.832,23.8385,23.8126,23.8385,94522.0
2017-09-18 09:55:00,36.72,36.74,36.7,36.7,58448.0,23.8385,23.8515,23.8255,23.8255,58448.0
2017-09-18 10:00:00,36.7,36.74,36.69,36.74,33460.0,23.8255,23.8515,23.819,23.8515,33460.0
2017-09-18 10:05:00,36.74,36.75,36.72,36.75,51088.0,23.8515,23.858,23.8385,23.858,51088.0
2017-09-18 10:10:00,36.75,36.75,36.72,36.74,56141.0,23.858,23.858,23.8385,23.8515,56141.0
2017-09-18 10:15:00,36.73,36.74,36.7,36.73,47565.0,23.845,23.8515,23.8255,23.845,47565.0
2017-09-18 10:20:00,36.74,36.74,36.71,36.73,42736.0,23.8515,23.8515,23.832,23.845,42736.0
2017-09-18 10:25:00,36.72,36.72,36.68,36.69,60183.0,23.8385,23.8385,23.8126,23.819,60183.0
2017-09-18 10:30:00,36.69,36.7,36.66,36.68,54036.0,23.819,23.8255,23.7996,23.8126,54036.0
2017-09-18 10:35:00,36.68,36.68,36.65,36.67,29397.0,23.8126,23.8126,23.7931,23.8061,29397.0
2017-09-18 10:40:00,36.66,36.67,36.66,36.66,17811.0,23.7996,23.8061,23.7996,23.7996,17811.0
2017-09-18 10:45:00,36.66,36.68,36.65,36.66,123185.0,23.7996,23.8126,23.7931,23.7996,123185.0
2017-09-18 10:50:00,36.66,36.66,36.63,36.64,47322.0,23.7996,23.7996,23.7801,23.7866,47322.0
2017-09-18 10:55:00,36.63,36.65,36.6,36.6,165695.0,23.7801,23.7931,23.7606,23.7606,165695.0
2017-09-18 11:00:00,36.61,36.61,36.55,36.57,139829.0,23.7671,23.7671,23.7282,23.7411,139829.0
2017-09-18 11:05:00,36.57,36.59,36.55,36.55,100944.0,23.7411,23.7541,23.7282,23.7282,100944.0
2017-09-18 11:10:00,36.54,36.56,36.54,36.54,100102.0,23.7217,23.7347,23.7217,23.7217,100102.0
2017-09-18 11:15:00,36.54,36.56,36.53,36.54,117769.0,23.7217,23.7347,23.7152,23.7217,117769.0
2017-09-18 11:20:00,36.55,36.57,36.54,36.57,53120.0,23.7282,23.7411,23.7217,23.7411,53120.0
2017-09-18 11:25:00,36.57,36.58,36.54,36.58,85628.0,23.7411,23.7476,23.7217,23.7476,85628.0
2017-09-18 11:30:00,36.57,36.57,36.56,36.56,26517.0,23.7411,23.7411,23.7347,23.7347,26517.0
2017-09-18 11:35:00,36.57,36.57,36.56,36.56,42399.0,23.7411,23.7411,23.7347,23.7347,42399.0
2017-09-18 11:40:00,36.56,36.57,36.53,36.53,203573.0,23.7347,23.7411,23.7152,23.7152,203573.0
2017-09-18 11:45:00,36.53,36.55,36.52,36.54,33078.0,23.7152,23.7282,23.7087,23.7217,33078.0
2017-09-18 11:50:00,36.55,36.56,36.51,36.52,42198.0,23.7282,23.7347,23.7022,23.7087,42198.0
2017-09-18 11:55:00,36.51,36.52,36.5,36.51,25623.0,23.7022,23.7087,23.6957,23.7022,25623.0
2017-09-18 12:00:00,36.51,36.54,36.5,36.54,43421.0,23.7022,23.7217,23.6957,23.7217,43421.0
2017-09-18 12:05:00,36.54,36.55,36.52,36.54,50320.0,23.7217,23.7282,23.7087,23.7217,50320.0
2017-09-18 12:10:00,36.54,36.55,36.53,36.55,15457.0,23.7217,23.7282,23.7152,23.7282,15457.0
2017-09-18 12:15:00,36.55,36.59,36.55,36.59,48968.0,23.7282,23.7541,23.7282,23.7541,48968.0
2017-09-18 12:20:00,36.59,36.67,36.59,36.66,138006.0,23.7541,23.8061,23.7541,23.7996,138006.0
2017-09-18 12:25:00,36.66,36.7,36.65,36.68,101791.0,23.7996,23.8255,23.7931,23.8126,101791.0
2017-09-18 12:30:00,36.68,36.68,36.63,36.65,58190.0,23.8126,23.8126,23.7801,23.7931,58190.0
2017-09-18 12:35:00,36.65,36.67,36.62,36.63,53282.0,23.7931,23.8061,23.7736,23.7801,53282.0
2017-09-18 12:40:00,36.63,36.63,36.62,36.62,21094.0,23.7801,23.7801,23.7736,23.7736,21094.0
2017-09-18 12:45:00,36.62,36.63,36.59,36.63,41027.0,23.7736,23.7801,23.7541,23.7801,41027.0
2017-09-18 12:50:00,36.62,36.63,36.61,36.62,26579.0,23.7736,23.7801,23.7671,23.7736,26579.0
2017-09-18 12:55:00,36.62,36.64,36.61,36.64,11742.0,23.7736,23.7866,23.7671,23.7866,11742.0
2017-09-18 13:00:00,36.64,36.64,36.62,36.62,34512.0,23.7866,23.7866,23.7736,23.7736,34512.0
2017-09-18 13:05:00,36.63,36.63,36.61,36.62,21484.0,23.7801,23.7801,23.7671,23.7736,21484.0
2017-09-18 13:10:00,36.62,36.62,36.61,36.62,13022.0,23.7736,23.7736,23.7671,23.7736,13022.0
2017-09-18 13:15:00,36.62,36.64,36.61,36.64,34505.0,23.7736,23.7866,23.7671,23.7866,34505.0
2017-09-18 13:20:00,36.64,36.65,36.63,36.65,21079.0,23.7866,23.7931,23.7801,23.7931,21079.0
2017-09-18 13:25:00,36.65,36.68,36.64,36.68,22225.0,23.7931,23.8126,23.7866,23.8126,22225.0
2017-09-18 13:30:00,36.68,36.68,36.67,36.68,14859.0,23.8126,23.8126,23.8061,23.8126,14859.0
2017-09-18 13:35:00,36.68,36.68,36.66,36.67,30694.0,23.8126,23.8126,23.7996,23.8061,30694.0
2017-09-18 13:40:00,36.66,36.67,36.63,36.65,81964.0,23.7996,23.8061,23.7801,23.7931,81964.0
2017-09-18 13:45:00,36.65,36.66,36.63,36.64,34675.0,23.7931,23.7996,23.7801,23.7866,34675.0
2017-09-18 13:50:00,36.63,36.64,36.63,36.64,27970.0,23.7801,23.7866,23.7801,23.7866,27970.0
2017-09-18 13:55:00,36.63,36.65,36.63,36.64,27859.0,23.7801,23.7931,23.7801,23.7866,27859.0
2017-09-18 14:00:00,36.64,36.64,36.58,36.58,62818.0,23.7866,23.7866,23.7476,23.7476,62818.0
2017-09-18 14:05:00,36.58,36.6,36.57,36.57,57120.0,23.7476,23.7606,23.7411,23.7411,57120.0
2017-09-18 14:10:00,36.58,36.59,36.57,36.58,14554.0,23.7476,23.7541,23.7411,23.7476,14554.0
2017-09-18 14:15:00,36.58,36.58,36.55,36.55,37303.0,23.7476,23.7476,23.7282,23.7282,37303.0
2017-09-18 14:20:00,36.56,36.59,36.55,36.58,25384.0,23.7347,23.7541,23.7282,23.7476,25384.0
2017-09-18 14:25:00,36.57,36.6,36.57,36.59,34149.0,23.7411,23.7606,23.7411,23.7541,34149.0
2017-09-18 14:30:00,36.58,36.59,36.58,36.59,10607.0,23.7476,23.7541,23.7476,23.7541,10607.0
2017-09-18 14:35:00,36.59,36.62,36.58,36.61,99792.0,23.7541,23.7736,23.7476,23.7671,99792.0
2017-09-18 14:40:00,36.62,36.63,36.61,36.62,38824.0,23.7736,23.7801,23.7671,23.7736,38824.0
2017-09-18 14:45:00,36.63,36.64,36.62,36.62,47224.0,23.7801,23.7866,23.7736,23.7736,47224.0
2017-09-18 14:50:00,36.63,36.65,36.62,36.64,40101.0,23.7801,23.7931,23.7736,23.7866,40101.0
2017-09-18 14:55:00,36.64,36.65,36.63,36.65,21272.0,23.7866,23.7931,23.7801,23.7931,21272.0
2017-09-18 15:00:00,36.65,36.66,36.63,36.65,45019.0,23.7931,23.7996,23.7801,23.7931,45019.0
2017-09-18 15:05:00,36.66,36.66,36.65,36.66,19812.0,23.7996,23.7996,23.7931,23.7996,19812.0
2017-09-18 15:10:00,36.65,36.67,36.65,36.67,32463.0,23.7931,23.8061,23.7931,23.8061,32463.0
2017-09-18 15:15:00,36.66,36.67,36.66,36.67,25305.0,23.7996,23.8061,23.7996,23.8061,25305.0
2017-09-18 15:20:00,36.66,36.67,36.66,36.66,31390.0,23.7996,23.8061,23.7996,23.7996,31390.0
2017-09-18 15:25:00,36.67,36.67,36.66,36.66,60942.0,23.8061,23.8061,23.7996,23.7996,60942.0
2017-09-18 15:30:00,36.66,36.69,36.66,36.66,132354.0,23.7996,23.819,23.7996,23.7996,132354.0
2017-09-18 15:35:00,36.66,36.68,36.66,36.66,73636.0,23.7996,23.8126,23.7996,23.7996,73636.0
2017-09-18 15:40:00,36.66,36.67,36.66,36.67,50140.0,23.7996,23.8061,23.7996,23.8061,50140.0
2017-09-18 15:45:00,36.66,36.68,36.65,36.68,120176.0,23.7996,23.8126,23.7931,23.8126,120176.0
2017-09-18 15:50:00,36.67,36.68,36.67,36.68,101586.0,23.8061,23.8126,23.8061,23.8126,101586.0
2017-09-18 15:55:00,36.68,36.68,36.65,36.65,345034.0,23.8126,23.8126,23.7931,23.7931,345034.0
2017-09-19 09:30:00,36.91,36.99,36.88,36.99,258873.0,23.9619,24.0138,23.9424,24.0138,258873.0
2017-09-19 09:35:00,36.98,37.02,36.97,37.01,263907.0,24.0073,24.0333,24.0008,24.0268,263907.0
2017-09-19 09:40:00,37.01,37.05,37.01,37.04,148696.0,24.0268,24.0528,24.0268,24.0463,148696.0
2017-09-19 09:45:00,37.05,37.06,37.02,37.04,147544.0,24.0528,24.0592,24.0333,24.0463,147544.0
2017-09-19 09:50:00,37.05,37.09,37.04,37.05,165817.0,24.0528,24.0787,24.0463,24.0528,165817.0
2017-09-19 09:55:00,37.04,37.06,37.02,37.04,100617.0,24.0463,24.0592,24.0333,24.0463,100617.0
2017-09-19 10:00:00,37.04,37.05,37.0,37.04,63926.0,24.0463,24.0528,24.0203,24.0463,63926.0
2017-09-19 10:05:00,37.04,37.05,37.02,37.03,47521.0,24.0463,24.0528,24.0333,24.0398,47521.0
2017-09-19 10:10:00,37.03,37.04,36.97,36.97,94974.0,24.0398,24.0463,24.0008,24.0008,94974.0
2017-09-19 10:15:00,36.98,36.98,36.95,36.97,43453.0,24.0073,24.0073,23.9878,24.0008,43453.0
2017-09-19 10:20:00,36.97,36.98,36.93,36.96,40400.0,24.0008,24.0073,23.9749,23.9943,40400.0
2017-09-19 10:25:00,36.95,36.97,36.91,36.92,61305.0,23.9878,24.0008,23.9619,23.9684,61305.0
2017-09-19 10:30:00,36.91,36.93,36.89,36.91,46129.0,23.9619,23.9749,23.9489,23.9619,46129.0
2017-09-19 10:35:00,36.91,36.93,36.89,36.92,40974.0,23.9619,23.9749,23.9489,23.9684,40974.0
2017-09-19 10:40:00,36.93,36.95,36.9,36.93,38382.0,23.9749,23.9878,23.9554,23.9749,38382.0
2017-09-19 10:45:00,36.93,36.94,36.91,36.93,21225.0,23.9749,23.9813,23.9619,23.9749,21225.0
2017-09-19 10:50:00,36.94,36.98,36.93,36.96,129760.0,23.9813,24.0073,23.9749,23.9943,129760.0
2017-09-19 10:55:00,36.97,37.02,36.96,37.02,127201.0,24.0008,24.0333,23.9943,24.0333,127201.0
2017-09-19 11:00:00,37.01,37.01,36.94,36.96,96885.0,24.0268,24.0268,23.9813,23.9943,96885.0
2017-09-19 11:05:00,36.96,37.0,36.96,36.98,63558.0,23.9943,24.0203,23.9943,24.0073,63558.0
2017-09-19 11:10:00,36.98,36.98,36.94,36.96,86424.0,24.0073,24.0073,23.9813,23.9943,86424.0
2017-09-19 11:15:00,36.96,36.96,36.93,36.94,43205.0,23.9943,23.9943,23.9749,23.9813,43205.0
2017-09-19 11:20:00,36.94,36.96,36.93,36.94,25481.0,23.9813,23.9943,23.9749,23.9813,25481.0
2017-09-19 11:25:00,36.94,36.94,36.91,36.92,69439.0,23.9813,23.9813,23.9619,23.9684,69439.0
2017-09-19 11:30:00,36.92,36.97,36.9,36.96,179303.0,23.9684,24.0008,23.9554,23.9943,179303.0
2017-09-19 11:35:00,36.96,36.97,36.95,36.96,38630.0,23.9943,24.0008,23.9878,23.9943,38630.0
2017-09-19 11:40:00,36.96,36.98,36.96,36.98,19801.0,23.9943,24.0073,23.9943,24.0073,19801.0
2017-09-19 11:45:00,36.98,36.98,36.94,36.95,33929.0,24.0073,24.0073,23.9813,23.9878,33929.0
2017-09-19 11:50:00,36.94,36.97,36.93,36.97,38137.0,23.9813,24.0008,23.9749,24.0008,38137.0
2017-09-19 11:55:00,36.96,36.97,36.95,36.95,12019.0,23.9943,24.0008,23.9878,23.9878,12019.0
2017-09-19 12:00:00,36.95,36.96,36.93,36.93,37250.0,23.9878,23.9943,23.9749,23.9749,37250.0
2017-09-19 12:05:00,36.93,36.94,36.92,36.92,37870.0,23.9749,23.9813,23.9684,23.9684,37870.0
2017-09-19 12:10:00,36.92,36.96,36.91,36.95,39078.0,23.9684,23.9943,23.9619,23.9878,39078.0
2017-09-19 12:15:00,36.95,36.96,36.92,36.93,33695.0,23.9878,23.9943,23.9684,23.9749,33695.0
2017-09-19 12:20:00,36.93,36.94,36.92,36.93,17425.0,23.9749,23.9813,23.9684,23.9749,17425.0
2017-09-19 12:25:00,36.93,36.94,36.9,36.9,27431.0,23.9749,23.9813,23.9554,23.9554,27431.0
2017-09-19 12:30:00,36.91,36.91,36.88,36.89,18602.0,23.9619,23.9619,23.9424,23.9489,18602.0
2017-09-19 12:35:00,36.88,36.89,36.86,36.86,28575.0,23.9424,23.9489,23.9294,23.9294,28575.0
2017-09-19 12:40:00,36.86,36.89,36.86,36.88,43064.0,23.9294,23.9489,23.9294,23.9424,43064.0
2017-09-19 12:45:00,36.87,36.88,36.86,36.88,10549.0,23.9359,23.9424,23.9294,23.9424,10549.0
2017-09-19 12:50:00,36.88,36.91,36.87,36.9,17581.0,23.9424,23.9619,23.9359,23.9554,17581.0
2017-09-19 12:55:00,36.9,36.91,36.89,36.9,14439.0,23.9554,23.9619,23.9489,23.9554,14439.0
2017-09-19 13:00:00,36.91,36.91,36.89,36.9,16440.0,23.9619,23.9619,23.9489,23.9554,16440.0
2017-09-19 13:05:00,36.89,36.93,36.89,36.92,46853.0,23.9489,23.9749,23.9489,23.9684,46853.0
2017-09-19 13:10:00,36.92,36.93,36.91,36.93,16088.0,23.9684,23.9749,23.9619,23.9749,16088.0
2017-09-19 13:15:00,36.93,36.94,36.92,36.94,33991.0,23.9749,23.9813,23.9684,23.9813,33991.0
2017-09-19 13:20:00,36.93,36.94,36.93,36.93,11851.0,23.9749,23.9813,23.9749,23.9749,11851.0
2017-09-19 13:25:00,36.93,36.94,36.9,36.9,12323.0,23.9749,23.9813,23.9554,23.9554,12323.0
2017-09-19 13:30:00,36.91,36.92,36.9,36.91,34299.0,23.9619,23.9684,23.9554,23.9619,34299.0
2017-09-19 13:35:00,36.91,36.92,36.9,36.9,14573.0,23.9619,23.9684,23.9554,23.9554,14573.0
2017-09-19 13:40:00,36.91,36.91,36.87,36.88,63387.0,23.9619,23.9619,23.9359,23.9424,63387.0
2017-09-19 13:45:00,36.89,36.89,36.88,36.88,24929.0,23.9489,23.9489,23.9424,23.9424,24929.0
2017-09-19 13:50:00,36.88,36.9,36.88,36.9,35875.0,23.9424,23.9554,23.9424,23.9554,35875.0
2017-09-19 13:55:00,36.9,36.92,36.89,36.91,33342.0,23.9554,23.9684,23.9489,23.9619,33342.0
2017-09-19 14:00:00,36.91,36.96,36.91,36.95,66543.0,23.9619,23.9943,23.9619,23.9878,66543.0
2017-09-19 14:05:00,36.94,36.99,36.94,36.98,86498.0,23.9813,24.0138,23.9813,24.0073,86498.0
2017-09-19 14:10:00,36.98,36.99,36.98,36.98,55597.0,24.0073,24.0138,24.0073,24.0073,55597.0
2017-09-19 14:15:00,36.98,37.01,36.98,37.01,147208.0,24.0073,24.0268,24.0073,24.0268,147208.0
2017-09-19 14:20:00,37.01,37.01,36.99,36.99,21505.0,24.0268,24.0268,24.0138,24.0138,21505.0
2017-09-19 14:25:00,37.0,37.0,36.94,36.97,76036.0,24.0203,24.0203,23.9813,24.0008,76036.0
2017-09-19 14:30:00,36.97,36.99,36.95,36.97,45319.0,24.0008,24.0138,23.9878,24.0008,45319.0
2017-09-19 14:35:00,36.97,36.97,36.94,36.96,38288.0,24.0008,24.0008,23.9813,23.9943,38288.0
2017-09-19 14:40:00,36.96,36.98,36.96,36.97,40220.0,23.9943,24.0073,23.9943,24.0008,40220.0
2017-09-19 14:45:00,36.96,36.97,36.96,36.96,15346.0,23.9943,24.0008,23.9943,23.9943,15346.0
2017-09-19 14:50:00,36.96,36.97,36.94,36.94,42707.0,23.9943,24.0008,23.9813,23.9813,42707.0
2017-09-19 14:55:00,36.95,36.95,36.92,36.95,63111.0,23.9878,23.9878,23.9684,23.9878,63111.0
2017-09-19 15:00:00,36.95,36.95,36.94,36.94,18462.0,23.9878,23.9878,23.9813,23.9813,18462.0
2017-09-19 15:05:00,36.94,36.95,36.93,36.93,22209.0,23.9813,23.9878,23.9749,23.9749,22209.0
2017-09-19 15:10:00,36.93,36.94,36.92,36.93,43396.0,23.9749,23.9813,23.9684,23.9749,43396.0
2017-09-19 15:15:00,36.93,36.96,36.92,36.95,49910.0,23.9749,23.9943,23.9684,23.9878,49910.0
2017-09-19 15:20:00,36.96,36.96,36.95,36.95,23878.0,23.9943,23.9943,23.9878,23.9878,23878.0
2017-09-19 15:25:00,36.95,36.96,36.95,36.95,32643.0,23.9878,23.9943,23.9878,23.9878,32643.0
2017-09-19 15:30:00,36.95,36.96,36.94,36.95,50276.0,23.9878,23.9943,23.9813,23.9878,50276.0
2017-09-19 15:35:00,36.95,36.97,36.94,36.97,85818.0,23.9878,24.0008,23.9813,24.0008,85818.0
2017-09-19 15:40:00,36.97,36.97,36.95,36.95,95595.0,24.0008,24.0008,23.9878,23.9878,95595.0
2017-09-19 15:45:00,36.95,36.97,36.95,36.96,68665.0,23.9878,24.0008,23.9878,23.9943,68665.0
2017-09-19 15:50:00,36.96,36.97,36.94,36.94,128225.0,23.9943,24.0008,23.9813,23.9813,128225.0
2017-09-19 15:55:00,36.94,36.96,36.93,36.96,339577.0,23.9813,23.9943,23.9749,23.9943,339577.0
2017-09-20 09:30:00,37.06,37.12,37.05,37.12,181564.0,24.0592,24.0982,24.0528,24.0982,181564.0
2017-09-20 09:35:00,37.12,37.15,37.12,37.13,71146.0,24.0982,24.1177,24.0982,24.1047,71146.0
2017-09-20 09:40:00,37.13,37.15,37.12,37.15,48382.0,24.1047,24.1177,24.0982,24.1177,48382.0
2017-09-20 09:45:00,37.15,37.18,37.14,37.14,82178.0,24.1177,24.1372,24.1112,24.1112,82178.0
2017-09-20 09:50:00,37.14,37.15,37.12,37.15,70369.0,24.1112,24.1177,24.0982,24.1177,70369.0
2017-09-20 09:55:00,37.15,37.19,37.14,37.18,43708.0,24.1177,24.1436,24.1112,24.1372,43708.0
2017-09-20 10:00:00,37.17,37.18,37.15,37.16,28252.0,24.1307,24.1372,24.1177,24.1242,28252.0
2017-09-20 10:05:00,37.16,37.16,37.13,37.14,42736.0,24.1242,24.1242,24.1047,24.1112,42736.0
2017-09-20 10:10:00,37.14,37.14,37.1,37.11,27275.0,24.1112,24.1112,24.0852,24.0917,27275.0
2017-09-20 10:15:00,37.11,37.14,37.11,37.13,58040.0,24.0917,24.1112,24.0917,24.1047,58040.0
2017-09-20 10:20:00,37.13,37.14,37.09,37.09,136531.0,24.1047,24.1112,24.0787,24.0787,136531.0
2017-09-20 10:25:00,37.09,37.17,37.09,37.16,67680.0,24.0787,24.1307,24.0787,24.1242,67680.0
2017-09-20 10:30:00,37.16,37.18,37.12,37.17,81206.0,24.1242,24.1372,24.0982,24.1307,81206.0
2017-09-20 10:35:00,37.17,37.22,37.16,37.18,164982.0,24.1307,24.1631,24.1242,24.1372,164982.0
2017-09-20 10:40:00,37.18,37.21,37.17,37.18,46919.0,24.1372,24.1566,24.1307,24.1372,46919.0
2017-09-20 10:45:00,37.17,37.21,37.16,37.2,67847.0,24.1307,24.1566,24.1242,24.1501,67847.0
2017-09-20 10:50:00,37.2,37.23,37.18,37.22,121004.0,24.1501,24.1696,24.1372,24.1631,121004.0
2017-09-20 10:55:00,37.21,37.25,37.19,37.24,74664.0,24.1566,24.1826,24.1436,24.1761,74664.0
2017-09-20 11:00:00,37.23,37.27,37.23,37.24,123568.0,24.1696,24.1956,24.1696,24.1761,123568.0
2017-09-20 11:05:00,37.24,37.26,37.22,37.23,33840.0,24.1761,24.1891,24.1631,24.1696,33840.0
2017-09-20 11:10:00,37.23,37.28,37.22,37.27,81854.0,24.1696,24.2021,24.1631,24.1956,81854.0
2017-09-20 11:15:00,37.27,37.3,37.25,37.26,159015.0,24.1956,24.2151,24.1826,24.1891,159015.0
2017-09-20 11:20:00,37.26,37.27,37.22,37.24,47915.0,24.1891,24.1956,24.1631,24.1761,47915.0
2017-09-20 11:25:00,37.24,37.27,37.22,37.25,47179.0,24.1761,24.1956,24.1631,24.1826,47179.0
2017-09-20 11:30:00,37.25,37.33,37.25,37.32,219164.0,24.1826,24.2345,24.1826,24.228,219164.0
2017-09-20 11:35:00,37.32,37.35,37.31,37.34,63390.0,24.228,24.2475,24.2215,24.241,63390.0
2017-09-20 11:40:00,37.34,37.37,37.33,37.35,31682.0,24.241,24.2605,24.2345,24.2475,31682.0
2017-09-20 11:45:00,37.36,37.37,37.32,37.32,30158.0,24.254,24.2605,24.228,24.228,30158.0
2017-09-20 11:50:00,37.33,37.33,37.3,37.31,16849.0,24.2345,24.2345,24.2151,24.2215,16849.0
2017-09-20 11:55:00,37.31,37.32,37.29,37.3,19748.0,24.2215,24.228,24.2086,24.2151,19748.0
2017-09-20 12:00:00,37.3,37.3,37.27,37.29,12939.0,24.2151,24.2151,24.1956,24.2086,12939.0
2017-09-20 12:05:00,37.29,37.31,37.28,37.3,9343.0,24.2086,24.2215,24.2021,24.2151,9343.0
2017-09-20 12:10:00,37.3,37.3,37.28,37.3,35976.0,24.2151,24.2151,24.2021,24.2151,35976.0
2017-09-20 12:15:00,37.31,37.31,37.29,37.29,24708.0,24.2215,24.2215,24.2086,24.2086,24708.0
2017-09-20 12:20:00,37.29,37.31,37.28,37.31,20449.0,24.2086,24.2215,24.2021,24.2215,20449.0
2017-09-20 12:25:00,37.3,37.32,37.28,37.3,61648.0,24.2151,24.228,24.2021,24.2151,61648.0
2017-09-20 12:30:00,37.3,37.32,37.3,37.32,13902.0,24.2151,24.228,24.2151,24.228,13902.0
2017-09-20 12:35:00,37.31,37.33,37.31,37.32,17644.0,24.2215,24.2345,24.2215,24.228,17644.0
2017-09-20 12:40:00,37.33,37.35,37.32,37.35,35503.0,24.2345,24.2475,24.228,24.2475,35503.0
2017-09-20 12:45:00,37.34,37.36,37.34,37.36,23531.0,24.241,24.254,24.241,24.254,23531.0
2017-09-20 12:50:00,37.36,37.37,37.35,37.37,22063.0,24.254,24.2605,24.2475,24.2605,22063.0
2017-09-20 12:55:00,37.37,37.38,37.35,37.38,19364.0,24.2605,24.267,24.2475,24.267,19364.0
2017-09-20 13:00:00,37.37,37.38,37.35,37.37,42064.0,24.2605,24.267,24.2475,24.2605,42064.0
2017-09-20 13:05:00,37.37,37.37,37.32,37.33,14156.0,24.2605,24.2605,24.228,24.2345,14156.0
2017-09-20 13:10:00,37.33,37.36,37.32,37.34,22873.0,24.2345,24.254,24.228,24.241,22873.0
2017-09-20 13:15:00,37.34,37.35,37.31,37.33,19557.0,24.241,24.2475,24.2215,24.2345,19557.0
2017-09-20 13:20:00,37.33,37.34,37.32,37.33,26071.0,24.2345,24.241,24.228,24.2345,26071.0
2017-09-20 13:25:00,37.33,37.34,37.33,37.33,11159.0,24.2345,24.241,24.2345,24.2345,11159.0
2017-09-20 13:30:00,37.34,37.35,37.32,37.34,33260.0,24.241,24.2475,24.228,24.241,33260.0
2017-09-20 13:35:00,37.34,37.39,37.34,37.39,81359.0,24.241,24.2735,24.241,24.2735,81359.0
2017-09-20 13:40:00,37.39,37.4,37.38,37.4,28024.0,24.2735,24.28,24.267,24.28,28024.0
2017-09-20 13:45:00,37.4,37.4,37.39,37.4,22478.0,24.28,24.28,24.2735,24.28,22478.0
2017-09-20 13:50:00,37.4,37.42,37.39,37.42,77862.0,24.28,24.293,24.2735,24.293,77862.0
2017-09-20 13:55:00,37.41,37.42,37.39,37.4,34957.0,24.2865,24.293,24.2735,24.28,34957.0
2017-09-20 14:00:00,37.39,37.46,37.34,37.38,135118.0,24.2735,24.3189,24.241,24.267,135118.0
2017-09-20 14:05:00,37.37,37.39,37.32,37.33,56940.0,24.2605,24.2735,24.228,24.2345,56940.0
2017-09-20 14:10:00,37.33,37.36,37.32,37.35,37790.0,24.2345,24.254,24.228,24.2475,37790.0
2017-09-20 14:15:00,37.35,37.35,37.29,37.3,88700.0,24.2475,24.2475,24.2086,24.2151,88700.0
2017-09-20 14:20:00,37.29,37.29,37.21,37.23,57525.0,24.2086,24.2086,24.1566,24.1696,57525.0
2017-09-20 14:25:00,37.23,37.3,37.21,37.3,70986.0,24.1696,24.2151,24.1566,24.2151,70986.0
2017-09-20 14:30:00,37.3,37.3,37.23,37.24,36436.0,24.2151,24.2151,24.1696,24.1761,36436.0
2017-09-20 14:35:00,37.23,37.24,37.2,37.22,36120.0,24.1696,24.1761,24.1501,24.1631,36120.0
2017-09-20 14:40:00,37.22,37.24,37.18,37.23,62171.0,24.1631,24.1761,24.1372,24.1696,62171.0
2017-09-20 14:45:00,37.23,37.27,37.23,37.26,56466.0,24.1696,24.1956,24.1696,24.1891,56466.0
2017-09-20 14:50:00,37.26,37.28,37.25,37.28,21841.0,24.1891,24.2021,24.1826,24.2021,21841.0
2017-09-20 14:55:00,37.27,37.29,37.25,37.26,26621.0,24.1956,24.2086,24.1826,24.1891,26621.0
2017-09-20 15:00:00,37.25,37.26,37.18,37.19,110127.0,24.1826,24.1891,24.1372,24.1436,110127.0
2017-09-20 15:05:00,37.19,37.2,37.18,37.19,59130.0,24.1436,24.1501,24.1372,24.1436,59130.0
2017-09-20 15:10:00,37.2,37.23,37.19,37.21,59714.0,24.1501,24.1696,24.1436,24.1566,59714.0
2017-09-20 15:15:00,37.21,37.24,37.19,37.24,115288.0,24.1566,24.1761,24.1436,24.1761,115288.0
2017-09-20 15:20:00,37.23,37.24,37.22,37.22,54732.0,24.1696,24.1761,24.1631,24.1631,54732.0
2017-09-20 15:25:00,37.22,37.23,37.2,37.21,43118.0,24.1631,24.1696,24.1501,24.1566,43118.0
2017-09-20 15:30:00,37.22,37.24,37.21,37.23,53128.0,24.1631,24.1761,24.1566,24.1696,53128.0
2017-09-20 15:35:00,37.23,37.25,37.2,37.22,90340.0,24.1696,24.1826,24.1501,24.1631,90340.0
2017-09-20 15:40:00,37.22,37.23,37.2,37.21,98065.0,24.1631,24.1696,24.1501,24.1566,98065.0
2017-09-20 15:45:00,37.21,37.24,37.2,37.23,94864.0,24.1566,24.1761,24.1501,24.1696,94864.0
2017-09-20 15:50:00,37.24,37.25,37.23,37.23,120179.0,24.1761,24.1826,24.1696,24.1696,120179.0
2017-09-20 15:55:00,37.23,37.25,37.23,37.23,224259.0,24.1696,24.1826,24.1696,24.1696,224259.0
2017-09-21 09:30:00,37.36,37.4,37.32,37.38,161200.0,24.254,24.28,24.228,24.267,161200.0
2017-09-21 09:35:00,37.39,37.39,37.3,37.34,105969.0,24.2735,24.2735,24.2151,24.241,105969.0
2017-09-21 09:40:00,37.35,37.39,37.33,37.39,111497.0,24.2475,24.2735,24.2345,24.2735,111497.0
2017-09-21 09:45:00,37.39,37.41,37.36,37.37,129336.0,24.2735,24.2865,24.254,24.2605,129336.0
2017-09-21 09:50:00,37.38,37.39,37.34,37.35,34477.0,24.267,24.2735,24.241,24.2475,34477.0
2017-09-21 09:55:00,37.34,37.39,37.34,37.39,48696.0,24.241,24.2735,24.241,24.2735,48696.0
2017-09-21 10:00:00,37.38,37.46,37.38,37.45,75099.0,24.267,24.3189,24.267,24.3124,75099.0
2017-09-21 10:05:00,37.46,37.47,37.44,37.45,47459.0,24.3189,24.3254,24.3059,24.3124,47459.0
2017-09-21 10:10:00,37.45,37.48,37.45,37.47,30628.0,24.3124,24.3319,24.3124,24.3254,30628.0
2017-09-21 10:15:00,37.48,37.48,37.44,37.45,45405.0,24.3319,24.3319,24.3059,24.3124,45405.0
2017-09-21 10:20:00,37.45,37.49,37.44,37.48,45420.0,24.3124,24.3384,24.3059,24.3319,45420.0
2017-09-21 10:25:00,37.49,37.53,37.48,37.52,133349.0,24.3384,24.3644,24.3319,24.3579,133349.0
2017-09-21 10:30:00,37.53,37.55,37.51,37.55,89247.0,24.3644,24.3774,24.3514,24.3774,89247.0
2017-09-21 10:35:00,37.55,37.57,37.54,37.55,126430.0,24.3774,24.3903,24.3709,24.3774,126430.0
2017-09-21 10:40:00,37.54,37.57,37.53,37.55,58764.0,24.3709,24.3903,24.3644,24.3774,58764.0
2017-09-21 10:45:00,37.55,37.59,37.53,37.58,79454.0,24.3774,24.4033,24.3644,24.3968,79454.0
2017-09-21 10:50:00,37.58,37.6,37.57,37.58,78321.0,24.3968,24.4098,24.3903,24.3968,78321.0
2017-09-21 10:55:00,37.59,37.61,37.56,37.6,84608.0,24.4033,24.4163,24.3838,24.4098,84608.0
2017-09-21 11:00:00,37.61,37.65,37.6,37.63,77084.0,24.4163,24.4423,24.4098,24.4293,77084.0
2017-09-21 11:05:00,37.63,37.64,37.62,37.63,59780.0,24.4293,24.4358,24.4228,24.4293,59780.0
2017-09-21 11:10:00,37.63,37.64,37.62,37.62,77740.0,24.4293,24.4358,24.4228,24.4228,77740.0
2017-09-21 11:15:00,37.62,37.67,37.61,37.65,119002.0,24.4228,24.4553,24.4163,24.4423,119002.0
2017-09-21 11:20:00,37.65,37.67,37.64,37.66,66772.0,24.4423,24.4553,24.4358,24.4488,66772.0
2017-09-21 11:25:00,37.66,37.66,37.62,37.63,120998.0,24.4488,24.4488,24.4228,24.4293,120998.0
2017-09-21 11:30:00,37.62,37.66,37.62,37.65,146549.0,24.4228,24.4488,24.4228,24.4423,146549.0
2017-09-21 11:35:00,37.66,37.68,37.65,37.67,73597.0,24.4488,24.4618,24.4423,24.4553,73597.0
2017-09-21 11:40:00,37.67,37.7,37.66,37.69,87204.0,24.4553,24.4747,24.4488,24.4682,87204.0
2017-09-21 11:45:00,37.69,37.72,37.69,37.69,53633.0,24.4682,24.4877,24.4682,24.4682,53633.0
2017-09-21 11:50:00,37.69,37.73,37.69,37.73,46234.0,24.4682,24.4942,24.4682,24.4942,46234.0
2017-09-21 11:55:00,37.73,37.73,37.69,37.7,49995.0,24.4942,24.4942,24.4682,24.4747,49995.0
2017-09-21 12:00:00,37.71,37.74,37.7,37.73,25463.0,24.4812,24.5007,24.4747,24.4942,25463.0
2017-09-21 12:05:00,37.73,37.75,37.73,37.74,33856.0,24.4942,24.5072,24.4942,24.5007,33856.0
2017-09-21 12:10:00,37.74,37.77,37.73,37.76,71679.0,24.5007,24.5202,24.4942,24.5137,71679.0
2017-09-21 12:15:00,37.76,37.76,37.74,37.75,36792.0,24.5137,24.5137,24.5007,24.5072,36792.0
2017-09-21 12:20:00,37.75,37.76,37.73,37.73,54177.0,24.5072,24.5137,24.4942,24.4942,54177.0
2017-09-21 12:25:00,37.74,37.74,37.72,37.73,29331.0,24.5007,24.5007,24.4877,24.4942,29331.0
2017-09-21 12:30:00,37.74,37.75,37.73,37.75,45813.0,24.5007,24.5072,24.4942,24.5072,45813.0
2017-09-21 12:35:00,37.74,37.77,37.74,37.75,73224.0,24.5007,24.5202,24.5007,24.5072,73224.0
2017-09-21 12:40:00,37.76,37.77,37.73,37.77,47574.0,24.5137,24.5202,24.4942,24.5202,47574.0
2017-09-21 12:45:00,37.76,37.79,37.75,37.79,91691.0,24.5137,24.5332,24.5072,24.5332,91691.0
2017-09-21 12:50:00,37.79,37.8,37.78,37.78,39116.0,24.5332,24.5397,24.5267,24.5267,39116.0
2017-09-21 12:55:00,37.79,37.79,37.75,37.76,83214.0,24.5332,24.5332,24.5072,24.5137,83214.0
2017-09-21 13:00:00,37.76,37.77,37.74,37.74,23800.0,24.5137,24.5202,24.5007,24.5007,23800.0
2017-09-21 13:05:00,37.75,37.77,37.73,37.77,54479.0,24.5072,24.5202,24.4942,24.5202,54479.0
2017-09-21 13:10:00,37.76,37.77,37.75,37.75,48962.0,24.5137,24.5202,24.5072,24.5072,48962.0
2017-09-21 13:15:00,37.76,37.77,37.7,37.71,63267.0,24.5137,24.5202,24.4747,24.4812,63267.0
2017-09-21 13:20:00,37.72,37.75,37.71,37.74,50048.0,24.4877,24.5072,24.4812,24.5007,50048.0
2017-09-21 13:25:00,37.75,37.76,37.72,37.72,21155.0,24.5072,24.5137,24.4877,24.4877,21155.0
2017-09-21 13:30:00,37.72,37.74,37.72,37.74,17086.0,24.4877,24.5007,24.4877,24.5007,17086.0
2017-09-21 13:35:00,37.74,37.75,37.71,37.71,51473.0,24.5007,24.5072,24.4812,24.4812,51473.0
2017-09-21 13:40:00,37.71,37.73,37.69,37.71,42519.0,24.4812,24.4942,24.4682,24.4812,42519.0
2017-09-21 13:45:00,37.71,37.71,37.69,37.69,15817.0,24.4812,24.4812,24.4682,24.4682,15817.0
2017-09-21 13:50:00,37.7,37.71,37.67,37.67,49548.0,24.4747,24.4812,24.4553,24.4553,49548.0
2017-09-21 13:55:00,37.67,37.7,37.67,37.7,45194.0,24.4553,24.4747,24.4553,24.4747,45194.0
2017-09-21 14:00:00,37.69,37.71,37.69,37.7,35801.0,24.4682,24.4812,24.4682,24.4747,35801.0
2017-09-21 14:05:00,37.7,37.7,37.69,37.7,7488.0,24.4747,24.4747,24.4682,24.4747,7488.0
2017-09-21 14:10:00,37.7,37.71,37.69,37.71,38234.0,24.4747,24.4812,24.4682,24.4812,38234.0
2017-09-21 14:15:00,37.71,37.71,37.69,37.7,39551.0,24.4812,24.4812,24.4682,24.4747,39551.0
2017-09-21 14:20:00,37.7,37.7,37.69,37.69,18934.0,24.4747,24.4747,24.4682,24.4682,18934.0
2017-09-21 14:25:00,37.69,37.7,37.66,37.67,26511.0,24.4682,24.4747,24.4488,24.4553,26511.0
2017-09-21 14:30:00,37.67,37.68,37.66,37.67,20407.0,24.4553,24.4618,24.4488,24.4553,20407.0
2017-09-21 14:35:00,37.67,37.68,37.66,37.68,23515.0,24.4553,24.4618,24.4488,24.4618,23515.0
2017-09-21 14:40:00,37.68,37.68,37.66,37.66,46496.0,24.4618,24.4618,24.4488,24.4488,46496.0
2017-09-21 14:45:00,37.66,37.67,37.62,37.63,45701.0,24.4488,24.4553,24.4228,24.4293,45701.0
2017-09-21 14:50:00,37.62,37.67,37.62,37.66,91170.0,24.4228,24.4553,24.4228,24.4488,91170.0
2017-09-21 14:55:00,37.66,37.66,37.63,37.65,51047.0,24.4488,24.4488,24.4293,24.4423,51047.0
2017-09-21 15:00:00,37.65,37.67,37.65,37.66,53236.0,24.4423,24.4553,24.4423,24.4488,53236.0
2017-09-21 15:05:00,37.66,37.68,37.65,37.66,38637.0,24.4488,24.4618,24.4423,24.4488,38637.0
2017-09-21 15:10:00,37.65,37.66,37.65,37.65,29023.0,24.4423,24.4488,24.4423,24.4423,29023.0
2017-09-21 15:15:00,37.66,37.67,37.65,37.66,19376.0,24.4488,24.4553,24.4423,24.4488,19376.0
2017-09-21 15:20:00,37.66,37.69,37.66,37.68,44195.0,24.4488,24.4682,24.4488,24.4618,44195.0
2017-09-21 15:25:00,37.68,37.69,37.67,37.69,34638.0,24.4618,24.4682,24.4553,24.4682,34638.0
2017-09-21 15:30:00,37.69,37.69,37.68,37.69,46964.0,24.4682,24.4682,24.4618,24.4682,46964.0
2017-09-21 15:35:00,37.69,37.69,37.66,37.68,94273.0,24.4682,24.4682,24.4488,24.4618,94273.0
2017-09-21 15:40:00,37.68,37.69,37.67,37.69,73562.0,24.4618,24.4682,24.4553,24.4682,73562.0
2017-09-21 15:45:00,37.69,37.71,37.68,37.69,144287.0,24.4682,24.4812,24.4618,24.4682,144287.0
2017-09-21 15:50:00,37.7,37.7,37.68,37.69,95296.0,24.4747,24.4747,24.4618,24.4682,95296.0
2017-09-21 15:55:00,37.68,37.72,37.68,37.72,261737.0,24.4618,24.4877,24.4618,24.4877,261737.0
2017-09-22 09:30:00,37.73,37.77,37.72,37.75,175139.0,24.4942,24.5202,24.4877,24.5072,175139.0
2017-09-22 09:35:00,37.75,37.78,37.73,37.78,150885.0,24.5072,24.5267,24.4942,24.5267,150885.0
2017-09-22 09:40:00,37.78,37.81,37.76,37.78,69503.0,24.5267,24.5461,24.5137,24.5267,69503.0
2017-09-22 09:45:00,37.79,37.8,37.73,37.79,71772.0,24.5332,24.5397,24.4942,24.5332,71772.0
2017-09-22 09:50:00,37.79,37.82,37.77,37.82,106127.0,24.5332,24.5526,24.5202,24.5526,106127.0
2017-09-22 09:55:00,37.82,37.84,37.81,37.84,90600.0,24.5526,24.5656,24.5461,24.5656,90600.0
2017-09-22 10:00:00,37.84,37.91,37.83,37.91,179994.0,24.5656,24.6111,24.5591,24.6111,179994.0
2017-09-22 10:05:00,37.91,37.95,37.9,37.95,158400.0,24.6111,24.637,24.6046,24.637,158400.0
2017-09-22 10:10:00,37.95,37.97,37.94,37.94,156600.0,24.637,24.65,24.6305,24.6305,156600.0
2017-09-22 10:15:00,37.95,37.99,37.92,37.98,104527.0,24.637,24.663,24.6176,24.6565,104527.0
2017-09-22 10:20:00,37.98,38.05,37.98,38.05,305093.0,24.6565,24.702,24.6565,24.702,305093.0
2017-09-22 10:25:00,38.05,38.07,38.03,38.05,106017.0,24.702,24.7149,24.689,24.702,106017.0
2017-09-22 10:30:00,38.05,38.05,37.98,37.99,69013.0,24.702,24.702,24.6565,24.663,69013.0
2017-09-22 10:35:00,37.99,38.02,37.97,38.01,79781.0,24.663,24.6825,24.65,24.676,79781.0
2017-09-22 10:40:00,38.0,38.02,37.97,37.99,104742.0,24.6695,24.6825,24.65,24.663,104742.0
2017-09-22 10:45:00,37.99,38.0,37.93,37.93,55564.0,24.663,24.6695,24.6241,24.6241,55564.0
2017-09-22 10:50:00,37.93,37.97,37.93,37.95,70529.0,24.6241,24.65,24.6241,24.637,70529.0
2017-09-22 10:55:00,37.96,37.98,37.95,37.98,66861.0,24.6435,24.6565,24.637,24.6565,66861.0
2017-09-22 11:00:00,37.98,38.02,37.97,37.97,65729.0,24.6565,24.6825,24.65,24.65,65729.0
2017-09-22 11:05:00,37.98,37.98,37.94,37.94,52250.0,24.6565,24.6565,24.6305,24.6305,52250.0
2017-09-22 11:10:00,37.94,37.95,37.9,37.93,84559.0,24.6305,24.637,24.6046,24.6241,84559.0
2017-09-22 11:15:00,37.92,37.93,37.88,37.9,63892.0,24.6176,24.6241,24.5916,24.6046,63892.0
2017-09-22 11:20:00,37.89,37.91,37.87,37.89,121742.0,24.5981,24.6111,24.5851,24.5981,121742.0
2017-09-22 11:25:00,37.89,37.9,37.86,37.87,80029.0,24.5981,24.6046,24.5786,24.5851,80029.0
2017-09-22 11:30:00,37.86,37.88,37.86,37.86,64130.0,24.5786,24.5916,24.5786,24.5786,64130.0
2017-09-22 11:35:00,37.87,37.88,37.84,37.84,35963.0,24.5851,24.5916,24.5656,24.5656,35963.0
2017-09-22 11:40:00,37.85,37.85,37.83,37.84,31960.0,24.5721,24.5721,24.5591,24.5656,31960.0
2017-09-22 11:45:00,37.85,37.85,37.84,37.84,12146.0,24.5721,24.5721,24.5656,24.5656,12146.0
2017-09-22 11:50:00,37.84,37.86,37.82,37.82,39911.0,24.5656,24.5786,24.5526,24.5526,39911.0
2017-09-22 11:55:00,37.82,37.85,37.82,37.83,27793.0,24.5526,24.5721,24.5526,24.5591,27793.0
2017-09-22 12:00:00,37.83,37.85,37.82,37.84,31185.0,24.5591,24.5721,24.5526,24.5656,31185.0
2017-09-22 12:05:00,37.84,37.84,37.79,37.8,42936.0,24.5656,24.5656,24.5332,24.5397,42936.0
2017-09-22 12:10:00,37.8,37.82,37.79,37.79,22346.0,24.5397,24.5526,24.5332,24.5332,22346.0
2017-09-22 12:15:00,37.8,37.81,37.79,37.81,22164.0,24.5397,24.5461,24.5332,24.5461,22164.0
2017-09-22 12:20:00,37.8,37.81,37.79,37.8,19169.0,24.5397,24.5461,24.5332,24.5397,19169.0
2017-09-22 12:25:00,37.8,37.81,37.77,37.77,45785.0,24.5397,24.5461,24.5202,24.5202,45785.0
2017-09-22 12:30:00,37.77,37.79,37.76,37.77,28908.0,24.5202,24.5332,24.5137,24.5202,28908.0
2017-09-22 12:35:00,37.77,37.78,37.72,37.73,49300.0,24.5202,24.5267,24.4877,24.4942,49300.0
2017-09-22 12:40:00,37.73,37.74,37.71,37.73,26513.0,24.4942,24.5007,24.4812,24.4942,26513.0
2017-09-22 12:45:00,37.73,37.74,37.71,37.72,20393.0,24.4942,24.5007,24.4812,24.4877,20393.0
2017-09-22 12:50:00,37.71,37.71,37.68,37.69,45651.0,24.4812,24.4812,24.4618,24.4682,45651.0
2017-09-22 12:55:00,37.69,37.72,37.68,37.71,28508.0,24.4682,24.4877,24.4618,24.4812,28508.0
2017-09-22 13:00:00,37.71,37.72,37.68,37.7,44247.0,24.4812,24.4877,24.4618,24.4747,44247.0
2017-09-22 13:05:00,37.69,37.71,37.68,37.7,23856.0,24.4682,24.4812,24.4618,24.4747,23856.0
2017-09-22 13:10:00,37.7,37.71,37.69,37.7,23560.0,24.4747,24.4812,24.4682,24.4747,23560.0
2017-09-22 13:15:00,37.7,37.72,37.69,37.72,23369.0,24.4747,24.4877,24.4682,24.4877,23369.0
2017-09-22 13:20:00,37.72,37.73,37.7,37.72,27241.0,24.4877,24.4942,24.4747,24.4877,27241.0
2017-09-22 13:25:00,37.72,37.73,37.7,37.71,31974.0,24.4877,24.4942,24.4747,24.4812,31974.0
2017-09-22 13:30:00,37.71,37.71,37.69,37.69,39759.0,24.4812,24.4812,24.4682,24.4682,39759.0
2017-09-22 13:35:00,37.7,37.71,37.69,37.7,14231.0,24.4747,24.4812,24.4682,24.4747,14231.0
2017-09-22 13:40:00,37.7,37.72,37.7,37.71,33489.0,24.4747,24.4877,24.4747,24.4812,33489.0
2017-09-22 13:45:00,37.71,37.72,37.69,37.69,10286.0,24.4812,24.4877,24.4682,24.4682,10286.0
2017-09-22 13:50:00,37.69,37.7,37.69,37.69,9456.0,24.4682,24.4747,24.4682,24.4682,9456.0
2017-09-22 13:55:00,37.69,37.71,37.69,37.7,33261.0,24.4682,24.4812,24.4682,24.4747,33261.0
2017-09-22 14:00:00,37.71,37.71,37.67,37.7,31822.0,24.4812,24.4812,24.4553,24.4747,31822.0
2017-09-22 14:05:00,37.7,37.71,37.69,37.71,43616.0,24.4747,24.4812,24.4682,24.4812,43616.0
2017-09-22 14:10:00,37.7,37.71,37.69,37.7,19139.0,24.4747,24.4812,24.4682,24.4747,19139.0
2017-09-22 14:15:00,37.7,37.71,37.7,37.71,11931.0,24.4747,24.4812,24.4747,24.4812,11931.0
2017-09-22 14:20:00,37.7,37.72,37.7,37.71,29711.0,24.4747,24.4877,24.4747,24.4812,29711.0
2017-09-22 14:25:00,37.72,37.75,37.71,37.75,116703.0,24.4877,24.5072,24.4812,24.5072,116703.0
2017-09-22 14:30:00,37.75,37.78,37.75,37.76,74275.0,24.5072,24.5267,24.5072,24.5137,74275.0
2017-09-22 14:35:00,37.76,37.77,37.75,37.77,60001.0,24.5137,24.5202,24.5072,24.5202,60001.0
2017-09-22 14:40:00,37.77,37.77,37.75,37.76,21733.0,24.5202,24.5202,24.5072,24.5137,21733.0
2017-09-22 14:45:00,37.77,37.79,37.76,37.78,36378.0,24.5202,24.5332,24.5137,24.5267,36378.0
2017-09-22 14:50:00,37.78,37.79,37.76,37.77,56001.0,24.5267,24.5332,24.5137,24.5202,56001.0
2017-09-22 14:55:00,37.77,37.79,37.76,37.79,113533.0,24.5202,24.5332,24.5137,24.5332,113533.0
2017-09-22 15:00:00,37.79,37.79,37.78,37.78,24361.0,24.5332,24.5332,24.5267,24.5267,24361.0
2017-09-22 15:05:00,37.78,37.8,37.78,37.79,36285.0,24.5267,24.5397,24.5267,24.5332,36285.0
2017-09-22 15:10:00,37.79,37.8,37.79,37.8,16819.0,24.5332,24.5397,24.5332,24.5397,16819.0
2017-09-22 15:15:00,37.8,37.8,37.78,37.78,56423.0,24.5397,24.5397,24.5267,24.5267,56423.0
2017-09-22 15:20:00,37.78,37.79,37.76,37.77,55913.0,24.5267,24.5332,24.5137,24.5202,55913.0
2017-09-22 15:25:00,37.77,37.78,37.76,37.76,23877.0,24.5202,24.5267,24.5137,24.5137,23877.0
2017-09-22 15:30:00,37.77,37.79,37.76,37.79,60788.0,24.5202,24.5332,24.5137,24.5332,60788.0
2017-09-22 15:35:00,37.78,37.79,37.78,37.78,28843.0,24.5267,24.5332,24.5267,24.5267,28843.0
2017-09-22 15:40:00,37.79,37.8,37.78,37.79,74763.0,24.5332,24.5397,24.5267,24.5332,74763.0
2017-09-22 15:45:00,37.78,37.8,37.78,37.79,75081.0,24.5267,24.5397,24.5267,24.5332,75081.0
2017-09-22 15:50:00,37.8,37.81,37.79,37.8,98408.0,24.5397,24.5461,24.5332,24.5397,98408.0
2017-09-22 15:55:00,37.8,37.83,37.8,37.81,274714.0,24.5397,24.5591,24.5397,24.5461,274714.0
2017-09-25 09:30:00,38.04,38.07,38.03,38.05,211687.0,24.6955,24.7149,24.689,24.702,211687.0
2017-09-25 09:35:00,38.05,38.09,38.04,38.07,188657.0,24.702,24.7279,24.6955,24.7149,188657.0
2017-09-25 09:40:00,38.08,38.14,38.07,38.14,102913.0,24.7214,24.7604,24.7149,24.7604,102913.0
2017-09-25 09:45:00,38.14,38.25,38.13,38.25,131107.0,24.7604,24.8318,24.7539,24.8318,131107.0
2017-09-25 09:50:00,38.25,38.29,38.23,38.29,171047.0,24.8318,24.8578,24.8188,24.8578,171047.0
2017-09-25 09:55:00,38.29,38.32,38.26,38.31,240109.0,24.8578,24.8772,24.8383,24.8707,240109.0
2017-09-25 10:00:00,38.31,38.34,38.3,38.32,108550.0,24.8707,24.8902,24.8643,24.8772,108550.0
2017-09-25 10:05:00,38.32,38.37,38.31,38.34,71664.0,24.8772,24.9097,24.8707,24.8902,71664.0
2017-09-25 10:10:00,38.35,38.36,38.32,38.33,56627.0,24.8967,24.9032,24.8772,24.8837,56627.0
2017-09-25 10:15:00,38.33,38.36,38.31,38.36,117206.0,24.8837,24.9032,24.8707,24.9032,117206.0
2017-09-25 10:20:00,38.36,38.37,38.32,38.34,89743.0,24.9032,24.9097,24.8772,24.8902,89743.0
2017-09-25 10:25:00,38.35,38.39,38.34,38.38,73041.0,24.8967,24.9227,24.8902,24.9162,73041.0
2017-09-25 10:30:00,38.38,38.38,38.33,38.34,77444.0,24.9162,24.9162,24.8837,24.8902,77444.0
2017-09-25 10:35:00,38.33,38.34,38.27,38.27,100171.0,24.8837,24.8902,24.8448,24.8448,100171.0
2017-09-25 10:40:00,38.27,38.28,38.25,38.25,64449.0,24.8448,24.8513,24.8318,24.8318,64449.0
2017-09-25 10:45:00,38.26,38.28,38.24,38.24,38258.0,24.8383,24.8513,24.8253,24.8253,38258.0
2017-09-25 10:50:00,38.25,38.27,38.23,38.23,66086.0,24.8318,24.8448,24.8188,24.8188,66086.0
2017-09-25 10:55:00,38.23,38.24,38.17,38.17,114022.0,24.8188,24.8253,24.7799,24.7799,114022.0
2017-09-25 11:00:00,38.17,38.19,38.14,38.15,81871.0,24.7799,24.7928,24.7604,24.7669,81871.0
2017-09-25 11:05:00,38.15,38.24,38.15,38.23,76114.0,24.7669,24.8253,24.7669,24.8188,76114.0
2017-09-25 11:10:00,38.23,38.31,38.23,38.3,91627.0,24.8188,24.8707,24.8188,24.8643,91627.0
2017-09-25 11:15:00,38.3,38.34,38.27,38.27,61142.0,24.8643,24.8902,24.8448,24.8448,61142.0
2017-09-25 11:20:00,38.27,38.29,38.24,38.27,76624.0,24.8448,24.8578,24.8253,24.8448,76624.0
2017-09-25 11:25:00,38.27,38.31,38.27,38.3,80414.0,24.8448,24.8707,24.8448,24.8643,80414.0
2017-09-25 11:30:00,38.29,38.29,38.22,38.22,134473.0,24.8578,24.8578,24.8123,24.8123,134473.0
2017-09-25 11:35:00,38.22,38.26,38.21,38.25,47276.0,24.8123,24.8383,24.8058,24.8318,47276.0
2017-09-25 11:40:00,38.24,38.27,38.23,38.26,28573.0,24.8253,24.8448,24.8188,24.8383,28573.0
2017-09-25 11:45:00,38.26,38.26,38.22,38.23,21492.0,24.8383,24.8383,24.8123,24.8188,21492.0
2017-09-25 11:50:00,38.23,38.24,38.21,38.22,37838.0,24.8188,24.8253,24.8058,24.8123,37838.0
2017-09-25 11:55:00,38.23,38.25,38.22,38.23,45898.0,24.8188,24.8318,24.8123,24.8188,45898.0
2017-09-25 12:00:00,38.23,38.24,38.21,38.21,26506.0,24.8188,24.8253,24.8058,24.8058,26506.0
2017-09-25 12:05:00,38.21,38.22,38.19,38.19,52068.0,24.8058,24.8123,24.7928,24.7928,52068.0
2017-09-25 12:10:00,38.19,38.2,38.16,38.17,49911.0,24.7928,24.7993,24.7734,24.7799,49911.0
2017-09-25 12:15:00,38.17,38.18,38.15,38.15,63296.0,24.7799,24.7864,24.7669,24.7669,63296.0
2017-09-25 12:20:00,38.16,38.17,38.14,38.17,66597.0,24.7734,24.7799,24.7604,24.7799,66597.0
2017-09-25 12:25:00,38.17,38.21,38.16,38.2,61496.0,24.7799,24.8058,24.7734,24.7993,61496.0
2017-09-25 12:30:00,38.2,38.23,38.2,38.23,23726.0,24.7993,24.8188,24.7993,24.8188,23726.0
2017-09-25 12:35:00,38.23,38.25,38.22,38.23,22231.0,24.8188,24.8318,24.8123,24.8188,22231.0
2017-09-25 12:40:00,38.23,38.24,38.21,38.22,23211.0,24.8188,24.8253,24.8058,24.8123,23211.0
2017-09-25 12:45:00,38.21,38.24,38.21,38.24,25188.0,24.8058,24.8253,24.8058,24.8253,25188.0
2017-09-25 12:50:00,38.23,38.26,38.23,38.25,39384.0,24.8188,24.8383,24.8188,24.8318,39384.0
2017-09-25 12:55:00,38.25,38.26,38.24,38.26,19395.0,24.8318,24.8383,24.8253,24.8383,19395.0
2017-09-25 13:00:00,38.26,38.27,38.22,38.22,31466.0,24.8383,24.8448,24.8123,24.8123,31466.0
2017-09-25 13:05:00,38.23,38.25,38.22,38.24,46083.0,24.8188,24.8318,24.8123,24.8253,46083.0
2017-09-25 13:10:00,38.25,38.27,38.24,38.26,16155.0,24.8318,24.8448,24.8253,24.8383,16155.0
2017-09-25 13:15:00,38.27,38.29,38.26,38.28,38267.0,24.8448,24.8578,24.8383,24.8513,38267.0
2017-09-25 13:20:00,38.28,38.28,38.26,38.26,18757.0,24.8513,24.8513,24.8383,24.8383,18757.0
2017-09-25 13:25:00,38.27,38.28,38.24,38.24,65774.0,24.8448,24.8513,24.8253,24.8253,65774.0
2017-09-25 13:30:00,38.24,38.27,38.24,38.27,23077.0,24.8253,24.8448,24.8253,24.8448,23077.0
2017-09-25 13:35:00,38.27,38.31,38.26,38.3,61240.0,24.8448,24.8707,24.8383,24.8643,61240.0
2017-09-25 13:40:00,38.3,38.31,38.27,38.28,154302.0,24.8643,24.8707,24.8448,24.8513,154302.0
2017-09-25 13:45:00,38.28,38.31,38.28,38.3,17199.0,24.8513,24.8707,24.8513,24.8643,17199.0
2017-09-25 13:50:00,38.31,38.31,38.27,38.28,16786.0,24.8707,24.8707,24.8448,24.8513,16786.0
2017-09-25 13:55:00,38.27,38.31,38.27,38.29,26133.0,24.8448,24.8707,24.8448,24.8578,26133.0
2017-09-25 14:00:00,38.3,38.31,38.29,38.3,27210.0,24.8643,24.8707,24.8578,24.8643,27210.0
2017-09-25 14:05:00,38.3,38.33,38.3,38.33,18999.0,24.8643,24.8837,24.8643,24.8837,18999.0
2017-09-25 14:10:00,38.33,38.34,38.31,38.33,64905.0,24.8837,24.8902,24.8707,24.8837,64905.0
2017-09-25 14:15:00,38.33,38.33,38.32,38.33,31072.0,24.8837,24.8837,24.8772,24.8837,31072.0
2017-09-25 14:20:00,38.32,38.33,38.32,38.33,41355.0,24.8772,24.8837,24.8772,24.8837,41355.0
2017-09-25 14:25:00,38.33,38.33,38.3,38.3,38997.0,24.8837,24.8837,24.8643,24.8643,38997.0
2017-09-25 14:30:00,38.31,38.31,38.27,38.29,52501.0,24.8707,24.8707,24.8448,24.8578,52501.0
2017-09-25 14:35:00,38.28,38.29,38.27,38.28,26868.0,24.8513,24.8578,24.8448,24.8513,26868.0
2017-09-25 14:40:00,38.27,38.28,38.26,38.27,29071.0,24.8448,24.8513,24.8383,24.8448,29071.0
2017-09-25 14:45:00,38.27,38.28,38.26,38.27,34878.0,24.8448,24.8513,24.8383,24.8448,34878.0
2017-09-25 14:50:00,38.27,38.28,38.27,38.28,14496.0,24.8448,24.8513,24.8448,24.8513,14496.0
2017-09-25 14:55:00,38.28,38.29,38.28,38.29,50894.0,24.8513,24.8578,24.8513,24.8578,50894.0
2017-09-25 15:00:00,38.28,38.3,38.28,38.28,80733.0,24.8513,24.8643,24.8513,24.8513,80733.0
2017-09-25 15:05:00,38.29,38.29,38.26,38.26,26934.0,24.8578,24.8578,24.8383,24.8383,26934.0
2017-09-25 15:10:00,38.27,38.28,38.25,38.25,56740.0,24.8448,24.8513,24.8318,24.8318,56740.0
2017-09-25 15:15:00,38.26,38.26,38.24,38.26,48948.0,24.8383,24.8383,24.8253,24.8383,48948.0
2017-09-25 15:20:00,38.26,38.27,38.24,38.27,72529.0,24.8383,24.8448,24.8253,24.8448,72529.0
2017-09-25 15:25:00,38.27,38.28,38.27,38.27,20386.0,24.8448,24.8513,24.8448,24.8448,20386.0
2017-09-25 15:30:00,38.27,38.29,38.27,38.28,79484.0,24.8448,24.8578,24.8448,24.8513,79484.0
2017-09-25 15:35:00,38.29,38.31,38.28,38.3,55739.0,24.8578,24.8707,24.8513,24.8643,55739.0
2017-09-25 15:40:00,38.3,38.31,38.28,38.29,73386.0,24.8643,24.8707,24.8513,24.8578,73386.0
2017-09-25 15:45:00,38.28,38.31,38.28,38.3,120291.0,24.8513,24.8707,24.8513,24.8643,120291.0
2017-09-25 15:50:00,38.3,38.31,38.29,38.3,74631.0,24.8643,24.8707,24.8578,24.8643,74631.0
2017-09-25 15:55:00,38.3,38.3,38.24,38.24,331785.0,24.8643,24.8643,24.8253,24.8253,331785.0
2017-09-26 09:30:00,38.12,38.16,38.11,38.15,217599.0,24.7474,24.7734,24.7409,24.7669,217599.0
2017-09-26 09:35:00,38.15,38.16,38.12,38.16,74212.0,24.7669,24.7734,24.7474,24.7734,74212.0
2017-09-26 09:40:00,38.16,38.16,38.09,38.13,168008.0,24.7734,24.7734,24.7279,24.7539,168008.0
2017-09-26 09:45:00,38.13,38.14,38.05,38.07,93907.0,24.7539,24.7604,24.702,24.7149,93907.0
2017-09-26 09:50:00,38.07,38.1,38.05,38.06,113153.0,24.7149,24.7344,24.702,24.7084,113153.0
2017-09-26 09:55:00,38.06,38.11,38.05,38.09,60196.0,24.7084,24.7409,24.702,24.7279,60196.0
2017-09-26 10:00:00,38.09,38.12,38.08,38.09,63568.0,24.7279,24.7474,24.7214,24.7279,63568.0
2017-09-26 10:05:00,38.09,38.15,38.09,38.14,57815.0,24.7279,24.7669,24.7279,24.7604,57815.0
2017-09-26 10:10:00,38.14,38.16,38.13,38.13,51984.0,24.7604,24.7734,24.7539,24.7539,51984.0
2017-09-26 10:15:00,38.13,38.16,38.11,38.12,62355.0,24.7539,24.7734,24.7409,24.7474,62355.0
2017-09-26 10:20:00,38.12,38.13,38.1,38.12,73444.0,24.7474,24.7539,24.7344,24.7474,73444.0
2017-09-26 10:25:00,38.11,38.13,38.11,38.13,34694.0,24.7409,24.7539,24.7409,24.7539,34694.0
2017-09-26 10:30:00,38.13,38.13,38.11,38.12,36722.0,24.7539,24.7539,24.7409,24.7474,36722.0
2017-09-26 10:35:00,38.11,38.11,38.08,38.09,68405.0,24.7409,24.7409,24.7214,24.7279,68405.0
2017-09-26 10:40:00,38.09,38.12,38.08,38.1,38249.0,24.7279,24.7474,24.7214,24.7344,38249.0
2017-09-26 10:45:00,38.1,38.1,38.05,38.05,64254.0,24.7344,24.7344,24.702,24.702,64254.0
2017-09-26 10:50:00,38.05,38.08,38.05,38.05,45850.0,24.702,24.7214,24.702,24.702,45850.0
2017-09-26 10:55:00,38.05,38.07,38.04,38.06,77934.0,24.702,24.7149,24.6955,24.7084,77934.0
2017-09-26 11:00:00,38.05,38.06,37.98,38.03,149358.0,24.702,24.7084,24.6565,24.689,149358.0
2017-09-26 11:05:00,38.04,38.05,38.0,38.0,106927.0,24.6955,24.702,24.6695,24.6695,106927.0
2017-09-26 11:10:00,38.0,38.01,37.98,37.98,101798.0,24.6695,24.676,24.6565,24.6565,101798.0
2017-09-26 11:15:00,37.98,37.98,37.91,37.94,100785.0,24.6565,24.6565,24.6111,24.6305,100785.0
2017-09-26 11:20:00,37.94,37.96,37.92,37.95,93826.0,24.6305,24.6435,24.6176,24.637,93826.0
2017-09-26 11:25:00,37.95,37.96,37.87,37.87,160909.0,24.637,24.6435,24.5851,24.5851,160909.0
2017-09-26 11:30:00,37.88,37.92,37.87,37.91,95579.0,24.5916,24.6176,24.5851,24.6111,95579.0
2017-09-26 11:35:00,37.92,37.95,37.92,37.94,44778.0,24.6176,24.637,24.6176,24.6305,44778.0
2017-09-26 11:40:00,37.94,37.95,37.89,37.92,55290.0,24.6305,24.637,24.5981,24.6176,55290.0
2017-09-26 11:45:00,37.91,37.92,37.91,37.92,21793.0,24.6111,24.6176,24.6111,24.6176,21793.0
2017-09-26 11:50:00,37.92,37.93,37.89,37.89,42787.0,24.6176,24.6241,24.5981,24.5981,42787.0
2017-09-26 11:55:00,37.9,37.91,37.89,37.9,33456.0,24.6046,24.6111,24.5981,24.6046,33456.0
2017-09-26 12:00:00,37.89,37.91,37.88,37.89,45690.0,24.5981,24.6111,24.5916,24.5981,45690.0
2017-09-26 12:05:00,37.9,37.9,37.87,37.88,26704.0,24.6046,24.6046,24.5851,24.5916,26704.0
2017-09-26 12:10:00,37.89,37.89,37.87,37.88,24256.0,24.5981,24.5981,24.5851,24.5916,24256.0
2017-09-26 12:15:00,37.87,37.89,37.87,37.88,25886.0,24.5851,24.5981,24.5851,24.5916,25886.0
2017-09-26 12:20:00,37.88,37.9,37.88,37.89,37095.0,24.5916,24.6046,24.5916,24.5981,37095.0
2017-09-26 12:25:00,37.9,37.9,37.87,37.9,25671.0,24.6046,24.6046,24.5851,24.6046,25671.0
2017-09-26 12:30:00,37.9,37.92,37.89,37.92,30040.0,24.6046,24.6176,24.5981,24.6176,30040.0
2017-09-26 12:35:00,37.92,37.94,37.86,37.87,36072.0,24.6176,24.6305,24.5786,24.5851,36072.0
2017-09-26 12:40:00,37.87,37.92,37.87,37.92,30336.0,24.5851,24.6176,24.5851,24.6176,30336.0
2017-09-26 12:45:00,37.91,37.95,37.91,37.95,21725.0,24.6111,24.637,24.6111,24.637,21725.0
2017-09-26 12:50:00,37.95,37.95,37.94,37.95,21545.0,24.637,24.637,24.6305,24.637,21545.0
2017-09-26 12:55:00,37.95,37.95,37.92,37.92,18507.0,24.637,24.637,24.6176,24.6176,18507.0
2017-09-26 13:00:00,37.93,37.94,37.9,37.9,31265.0,24.6241,24.6305,24.6046,24.6046,31265.0
2017-09-26 13:05:00,37.91,37.94,37.9,37.93,36134.0,24.6111,24.6305,24.6046,24.6241,36134.0
2017-09-26 13:10:00,37.94,37.95,37.92,37.93,18267.0,24.6305,24.637,24.6176,24.6241,18267.0
2017-09-26 13:15:00,37.92,37.94,37.92,37.94,15814.0,24.6176,24.6305,24.6176,24.6305,15814.0
2017-09-26 13:20:00,37.94,37.94,37.93,37.94,16645.0,24.6305,24.6305,24.6241,24.6305,16645.0
2017-09-26 13:25:00,37.94,37.97,37.94,37.96,51556.0,24.6305,24.65,24.6305,24.6435,51556.0
2017-09-26 13:30:00,37.96,37.96,37.94,37.95,21502.0,24.6435,24.6435,24.6305,24.637,21502.0
2017-09-26 13:35:00,37.94,37.95,37.94,37.94,20085.0,24.6305,24.637,24.6305,24.6305,20085.0
2017-09-26 13:40:00,37.95,37.98,37.94,37.97,35550.0,24.637,24.6565,24.6305,24.65,35550.0
2017-09-26 13:45:00,37.97,37.99,37.97,37.98,182848.0,24.65,24.663,24.65,24.6565,182848.0
2017-09-26 13:50:00,37.98,37.99,37.94,37.97,132359.0,24.6565,24.663,24.6305,24.65,132359.0
2017-09-26 13:55:00,37.96,37.98,37.94,37.95,82188.0,24.6435,24.6565,24.6305,24.637,82188.0
2017-09-26 14:00:00,37.95,37.96,37.94,37.95,36175.0,24.637,24.6435,24.6305,24.637,36175.0
2017-09-26 14:05:00,37.95,37.96,37.92,37.93,40659.0,24.637,24.6435,24.6176,24.6241,40659.0
2017-09-26 14:10:00,37.93,37.93,37.91,37.92,69601.0,24.6241,24.6241,24.6111,24.6176,69601.0
2017-09-26 14:15:00,37.92,37.93,37.9,37.9,51958.0,24.6176,24.6241,24.6046,24.6046,51958.0
2017-09-26 14:20:00,37.9,37.91,37.88,37.89,120092.0,24.6046,24.6111,24.5916,24.5981,120092.0
2017-09-26 14:25:00,37.89,37.91,37.88,37.91,90524.0,24.5981,24.6111,24.5916,24.6111,90524.0
2017-09-26 14:30:00,37.91,37.91,37.89,37.9,110031.0,24.6111,24.6111,24.5981,24.6046,110031.0
2017-09-26 14:35:00,37.91,37.91,37.89,37.9,79931.0,24.6111,24.6111,24.5981,24.6046,79931.0
2017-09-26 14:40:00,37.9,37.9,37.87,37.89,55715.0,24.6046,24.6046,24.5851,24.5981,55715.0
2017-09-26 14:45:00,37.89,37.9,37.88,37.9,31929.0,24.5981,24.6046,24.5916,24.6046,31929.0
2017-09-26 14:50:00,37.9,37.91,37.89,37.89,48428.0,24.6046,24.6111,24.5981,24.5981,48428.0
2017-09-26 14:55:00,37.89,37.9,37.88,37.9,47065.0,24.5981,24.6046,24.5916,24.6046,47065.0
2017-09-26 15:00:00,37.9,37.91,37.89,37.9,89433.0,24.6046,24.6111,24.5981,24.6046,89433.0
2017-09-26 15:05:00,37.9,37.91,37.89,37.9,109806.0,24.6046,24.6111,24.5981,24.6046,109806.0
2017-09-26 15:10:00,37.9,37.9,37.88,37.9,92295.0,24.6046,24.6046,24.5916,24.6046,92295.0
2017-09-26 15:15:00,37.9,37.9,37.88,37.89,122569.0,24.6046,24.6046,24.5916,24.5981,122569.0
2017-09-26 15:20:00,37.88,37.89,37.87,37.88,55182.0,24.5916,24.5981,24.5851,24.5916,55182.0
2017-09-26 15:25:00,37.88,37.89,37.87,37.88,57219.0,24.5916,24.5981,24.5851,24.5916,57219.0
2017-09-26 15:30:00,37.88,37.88,37.85,37.86,127896.0,24.5916,24.5916,24.5721,24.5786,127896.0
2017-09-26 15:35:00,37.86,37.88,37.85,37.88,73868.0,24.5786,24.5916,24.5721,24.5916,73868.0
2017-09-26 15:40:00,37.88,37.88,37.87,37.88,58599.0,24.5916,24.5916,24.5851,24.5916,58599.0
2017-09-26 15:45:00,37.88,37.89,37.85,37.88,383476.0,24.5916,24.5981,24.5721,24.5916,383476.0
2017-09-26 15:50:00,37.88,37.9,37.87,37.89,168552.0,24.5916,24.6046,24.5851,24.5981,168552.0
2017-09-26 15:55:00,37.89,37.89,37.86,37.87,296505.0,24.5981,24.5981,24.5786,24.5851,296505.0
2017-09-27 09:30:00,37.85,37.86,37.8,37.83,139201.0,24.5721,24.5786,24.5397,24.5591,139201.0
2017-09-27 09:35:00,37.83,37.85,37.82,37.82,80714.0,24.5591,24.5721,24.5526,24.5526,80714.0
2017-09-27 09:40:00,37.83,37.86,37.8,37.86,83736.0,24.5591,24.5786,24.5397,24.5786,83736.0
2017-09-27 09:45:00,37.86,37.86,37.82,37.84,105139.0,24.5786,24.5786,24.5526,24.5656,105139.0
2017-09-27 09:50:00,37.85,37.9,37.84,37.9,84851.0,24.5721,24.6046,24.5656,24.6046,84851.0
2017-09-27 09:55:00,37.9,37.9,37.86,37.88,113240.0,24.6046,24.6046,24.5786,24.5916,113240.0
2017-09-27 10:00:00,37.89,37.89,37.84,37.87,150557.0,24.5981,24.5981,24.5656,24.5851,150557.0
2017-09-27 10:05:00,37.87,37.9,37.87,37.89,47103.0,24.5851,24.6046,24.5851,24.5981,47103.0
2017-09-27 10:10:00,37.89,37.93,37.89,37.93,34755.0,24.5981,24.6241,24.5981,24.6241,34755.0
2017-09-27 10:15:00,37.93,37.97,37.91,37.96,133471.0,24.6241,24.65,24.6111,24.6435,133471.0
2017-09-27 10:20:00,37.96,37.96,37.93,37.94,77705.0,24.6435,24.6435,24.6241,24.6305,77705.0
2017-09-27 10:25:00,37.94,37.94,37.91,37.91,51257.0,24.6305,24.6305,24.6111,24.6111,51257.0
2017-09-27 10:30:00,37.92,37.97,37.87,37.88,117120.0,24.6176,24.65,24.5851,24.5916,117120.0
2017-09-27 10:35:00,37.88,37.94,37.88,37.94,78547.0,24.5916,24.6305,24.5916,24.6305,78547.0
2017-09-27 10:40:00,37.93,37.93,37.87,37.91,53882.0,24.6241,24.6241,24.5851,24.6111,53882.0
2017-09-27 10:45:00,37.91,37.93,37.9,37.91,66560.0,24.6111,24.6241,24.6046,24.6111,66560.0
2017-09-27 10:50:00,37.91,37.91,37.83,37.87,109431.0,24.6111,24.6111,24.5591,24.5851,109431.0
2017-09-27 10:55:00,37.88,37.92,37.87,37.9,82664.0,24.5916,24.6176,24.5851,24.6046,82664.0
2017-09-27 11:00:00,37.9,37.93,37.89,37.9,69316.0,24.6046,24.6241,24.5981,24.6046,69316.0
2017-09-27 11:05:00,37.9,37.94,37.9,37.93,31238.0,24.6046,24.6305,24.6046,24.6241,31238.0
2017-09-27 11:10:00,37.94,37.95,37.92,37.94,52472.0,24.6305,24.637,24.6176,24.6305,52472.0
2017-09-27 11:15:00,37.93,37.96,37.92,37.94,94801.0,24.6241,24.6435,24.6176,24.6305,94801.0
2017-09-27 11:20:00,37.94,37.96,37.92,37.95,106107.0,24.6305,24.6435,24.6176,24.637,106107.0
2017-09-27 11:25:00,37.96,37.99,37.95,37.99,40638.0,24.6435,24.663,24.637,24.663,40638.0
2017-09-27 11:30:00,37.99,38.07,37.98,38.05,180641.0,24.663,24.7149,24.6565,24.702,180641.0
2017-09-27 11:35:00,38.05,38.05,38.0,38.01,48589.0,24.702,24.702,24.6695,24.676,48589.0
2017-09-27 11:40:00,38.01,38.03,38.0,38.01,39743.0,24.676,24.689,24.6695,24.676,39743.0
2017-09-27 11:45:00,38.01,38.02,37.97,38.01,40290.0,24.676,24.6825,24.65,24.676,40290.0
2017-09-27 11:50:00,38.02,38.05,38.01,38.05,26091.0,24.6825,24.702,24.676,24.702,26091.0
2017-09-27 11:55:00,38.05,38.05,38.03,38.05,21577.0,24.702,24.702,24.689,24.702,21577.0
2017-09-27 12:00:00,38.05,38.06,38.03,38.04,21023.0,24.702,24.7084,24.689,24.6955,21023.0
2017-09-27 12:05:00,38.03,38.05,38.03,38.04,14457.0,24.689,24.702,24.689,24.6955,14457.0
2017-09-27 12:10:00,38.05,38.08,38.05,38.07,29406.0,24.702,24.7214,24.702,24.7149,29406.0
2017-09-27 12:15:00,38.06,38.07,38.05,38.05,14634.0,24.7084,24.7149,24.702,24.702,14634.0
2017-09-27 12:20:00,38.06,38.08,38.05,38.08,37044.0,24.7084,24.7214,24.702,24.7214,37044.0
2017-09-27 12:25:00,38.08,38.09,38.08,38.09,16057.0,24.7214,24.7279,24.7214,24.7279,16057.0
2017-09-27 12:30:00,38.09,38.09,38.06,38.07,26749.0,24.7279,24.7279,24.7084,24.7149,26749.0
2017-09-27 12:35:00,38.06,38.07,38.06,38.07,9040.0,24.7084,24.7149,24.7084,24.7149,9040.0
2017-09-27 12:40:00,38.07,38.08,38.06,38.08,18408.0,24.7149,24.7214,24.7084,24.7214,18408.0
2017-09-27 12:45:00,38.08,38.09,38.07,38.09,11088.0,24.7214,24.7279,24.7149,24.7279,11088.0
2017-09-27 12:50:00,38.09,38.1,38.08,38.09,20948.0,24.7279,24.7344,24.7214,24.7279,20948.0
2017-09-27 12:55:00,38.09,38.1,38.07,38.09,25843.0,24.7279,24.7344,24.7149,24.7279,25843.0
2017-09-27 13:00:00,38.09,38.09,38.07,38.07,22830.0,24.7279,24.7279,24.7149,24.7149,22830.0
2017-09-27 13:05:00,38.08,38.08,38.04,38.06,39496.0,24.7214,24.7214,24.6955,24.7084,39496.0
2017-09-27 13:10:00,38.07,38.09,38.06,38.08,21077.0,24.7149,24.7279,24.7084,24.7214,21077.0
2017-09-27 13:15:00,38.09,38.09,38.08,38.09,12717.0,24.7279,24.7279,24.7214,24.7279,12717.0
2017-09-27 13:20:00,38.09,38.09,38.08,38.09,20030.0,24.7279,24.7279,24.7214,24.7279,20030.0
2017-09-27 13:25:00,38.09,38.09,38.06,38.06,24234.0,24.7279,24.7279,24.7084,24.7084,24234.0
2017-09-27 13:30:00,38.06,38.08,38.05,38.05,40347.0,24.7084,24.7214,24.702,24.702,40347.0
2017-09-27 13:35:00,38.06,38.07,38.05,38.06,27856.0,24.7084,24.7149,24.702,24.7084,27856.0
2017-09-27 13:40:00,38.07,38.08,38.06,38.08,37943.0,24.7149,24.7214,24.7084,24.7214,37943.0
2017-09-27 13:45:00,38.08,38.08,38.03,38.04,33255.0,24.7214,24.7214,24.689,24.6955,33255.0
2017-09-27 13:50:00,38.03,38.04,38.03,38.03,11316.0,24.689,24.6955,24.689,24.689,11316.0
2017-09-27 13:55:00,38.04,38.05,38.03,38.05,18094.0,24.6955,24.702,24.689,24.702,18094.0
2017-09-27 14:00:00,38.05,38.09,38.04,38.09,40543.0,24.702,24.7279,24.6955,24.7279,40543.0
2017-09-27 14:05:00,38.09,38.09,38.06,38.07,45246.0,24.7279,24.7279,24.7084,24.7149,45246.0
2017-09-27 14:10:00,38.07,38.09,38.06,38.08,40463.0,24.7149,24.7279,24.7084,24.7214,40463.0
2017-09-27 14:15:00,38.09,38.11,38.08,38.11,45976.0,24.7279,24.7409,24.7214,24.7409,45976.0
2017-09-27 14:20:00,38.11,38.13,38.1,38.11,42291.0,24.7409,24.7539,24.7344,24.7409,42291.0
2017-09-27 14:25:00,38.11,38.12,38.09,38.09,200130.0,24.7409,24.7474,24.7279,24.7279,200130.0
2017-09-27 14:30:00,38.1,38.1,38.09,38.1,23222.0,24.7344,24.7344,24.7279,24.7344,23222.0
2017-09-27 14:35:00,38.09,38.1,38.06,38.06,62565.0,24.7279,24.7344,24.7084,24.7084,62565.0
2017-09-27 14:40:00,38.07,38.07,38.05,38.05,44317.0,24.7149,24.7149,24.702,24.702,44317.0
2017-09-27 14:45:00,38.05,38.06,38.03,38.03,79044.0,24.702,24.7084,24.689,24.689,79044.0
2017-09-27 14:50:00,38.02,38.04,38.02,38.03,36425.0,24.6825,24.6955,24.6825,24.689,36425.0
2017-09-27 14:55:00,38.03,38.04,38.01,38.02,32137.0,24.689,24.6955,24.676,24.6825,32137.0
2017-09-27 15:00:00,38.02,38.02,38.01,38.01,19834.0,24.6825,24.6825,24.676,24.676,19834.0
2017-09-27 15:05:00,38.02,38.04,38.01,38.04,41418.0,24.6825,24.6955,24.676,24.6955,41418.0
2017-09-27 15:10:00,38.04,38.04,38.02,38.03,93756.0,24.6955,24.6955,24.6825,24.689,93756.0
2017-09-27 15:15:00,38.04,38.04,38.0,38.02,31823.0,24.6955,24.6955,24.6695,24.6825,31823.0
2017-09-27 15:20:00,38.02,38.04,38.01,38.04,41003.0,24.6825,24.6955,24.676,24.6955,41003.0
2017-09-27 15:25:00,38.04,38.04,38.0,38.0,84026.0,24.6955,24.6955,24.6695,24.6695,84026.0
2017-09-27 15:30:00,38.01,38.03,37.99,38.03,83744.0,24.676,24.689,24.663,24.689,83744.0
2017-09-27 15:35:00,38.02,38.06,38.02,38.05,77398.0,24.6825,24.7084,24.6825,24.702,77398.0
2017-09-27 15:40:00,38.05,38.05,38.01,38.02,45971.0,24.702,24.702,24.676,24.6825,45971.0
2017-09-27 15:45:00,38.01,38.03,38.01,38.03,74801.0,24.676,24.689,24.676,24.689,74801.0
2017-09-27 15:50:00,38.03,38.03,38.0,38.02,119755.0,24.689,24.689,24.6695,24.6825,119755.0
2017-09-27 15:55:00,38.02,38.03,38.01,38.02,204145.0,24.6825,24.689,24.676,24.6825,204145.0
2017-09-28 09:30:00,38.22,38.31,38.2,38.3,235311.0,24.8123,24.8707,24.7993,24.8643,235311.0
2017-09-28 09:35:00,38.31,38.38,38.3,38.36,103814.0,24.8707,24.9162,24.8643,24.9032,103814.0
2017-09-28 09:40:00,38.37,38.39,38.35,38.36,53898.0,24.9097,24.9227,24.8967,24.9032,53898.0
2017-09-28 09:45:00,38.35,38.4,38.35,38.38,37870.0,24.8967,24.9292,24.8967,24.9162,37870.0
2017-09-28 09:50:00,38.39,38.41,38.36,38.37,121160.0,24.9227,24.9357,24.9032,24.9097,121160.0
2017-09-28 09:55:00,38.37,38.38,38.33,38.34,54255.0,24.9097,24.9162,24.8837,24.8902,54255.0
2017-09-28 10:00:00,38.34,38.35,38.3,38.34,56695.0,24.8902,24.8967,24.8643,24.8902,56695.0
2017-09-28 10:05:00,38.34,38.38,38.32,38.36,38366.0,24.8902,24.9162,24.8772,24.9032,38366.0
2017-09-28 10:10:00,38.35,38.38,38.33,38.34,51392.0,24.8967,24.9162,24.8837,24.8902,51392.0
2017-09-28 10:15:00,38.34,38.35,38.29,38.3,38155.0,24.8902,24.8967,24.8578,24.8643,38155.0
2017-09-28 10:20:00,38.3,38.34,38.29,38.33,24723.0,24.8643,24.8902,24.8578,24.8837,24723.0
2017-09-28 10:25:00,38.32,38.35,38.31,38.32,22687.0,24.8772,24.8967,24.8707,24.8772,22687.0
2017-09-28 10:30:00,38.31,38.33,38.29,38.3,47590.0,24.8707,24.8837,24.8578,24.8643,47590.0
2017-09-28 10:35:00,38.3,38.31,38.28,38.28,30226.0,24.8643,24.8707,24.8513,24.8513,30226.0
2017-09-28 10:40:00,38.28,38.34,38.27,38.32,48135.0,24.8513,24.8902,24.8448,24.8772,48135.0
2017-09-28 10:45:00,38.31,38.35,38.3,38.34,30003.0,24.8707,24.8967,24.8643,24.8902,30003.0
2017-09-28 10:50:00,38.34,38.37,38.34,38.37,58342.0,24.8902,24.9097,24.8902,24.9097,58342.0
2017-09-28 10:55:00,38.37,38.38,38.33,38.33,69013.0,24.9097,24.9162,24.8837,24.8837,69013.0
2017-09-28 11:00:00,38.34,38.36,38.32,38.36,52615.0,24.8902,24.9032,24.8772,24.9032,52615.0
2017-09-28 11:05:00,38.36,38.36,38.29,38.3,61769.0,24.9032,24.9032,24.8578,24.8643,61769.0
2017-09-28 11:10:00,38.3,38.33,38.28,38.3,47989.0,24.8643,24.8837,24.8513,24.8643,47989.0
2017-09-28 11:15:00,38.29,38.31,38.26,38.29,62785.0,24.8578,24.8707,24.8383,24.8578,62785.0
2017-09-28 11:20:00,38.29,38.32,38.28,38.3,85654.0,24.8578,24.8772,24.8513,24.8643,85654.0
2017-09-28 11:25:00,38.3,38.35,38.29,38.35,64574.0,24.8643,24.8967,24.8578,24.8967,64574.0
2017-09-28 11:30:00,38.34,38.42,38.32,38.39,131318.0,24.8902,24.9422,24.8772,24.9227,131318.0
2017-09-28 11:35:00,38.39,38.39,38.35,38.36,26648.0,24.9227,24.9227,24.8967,24.9032,26648.0
2017-09-28 11:40:00,38.36,38.37,38.35,38.35,22363.0,24.9032,24.9097,24.8967,24.8967,22363.0
2017-09-28 11:45:00,38.34,38.35,38.3,38.31,14216.0,24.8902,24.8967,24.8643,24.8707,14216.0
2017-09-28 11:50:00,38.3,38.31,38.24,38.25,65732.0,24.8643,24.8707,24.8253,24.8318,65732.0
2017-09-28 11:55:00,38.25,38.28,38.25,38.27,111919.0,24.8318,24.8513,24.8318,24.8448,111919.0
2017-09-28 12:00:00,38.28,38.29,38.26,38.28,68284.0,24.8513,24.8578,24.8383,24.8513,68284.0
2017-09-28 12:05:00,38.29,38.32,38.28,38.32,148765.0,24.8578,24.8772,24.8513,24.8772,148765.0
2017-09-28 12:10:00,38.32,38.35,38.3,38.31,34030.0,24.8772,24.8967,24.8643,24.8707,34030.0
2017-09-28 12:15:00,38.3,38.36,38.3,38.35,43014.0,24.8643,24.9032,24.8643,24.8967,43014.0
2017-09-28 12:20:00,38.34,38.36,38.31,38.34,38710.0,24.8902,24.9032,24.8707,24.8902,38710.0
2017-09-28 12:25:00,38.34,38.35,38.33,38.34,26566.0,24.8902,24.8967,24.8837,24.8902,26566.0
2017-09-28 12:30:00,38.34,38.34,38.3,38.32,37817.0,24.8902,24.8902,24.8643,24.8772,37817.0
2017-09-28 12:35:00,38.32,38.34,38.3,38.32,26831.0,24.8772,24.8902,24.8643,24.8772,26831.0
2017-09-28 12:40:00,38.33,38.39,38.32,38.39,37219.0,24.8837,24.9227,24.8772,24.9227,37219.0
2017-09-28 12:45:00,38.39,38.39,38.37,38.39,16086.0,24.9227,24.9227,24.9097,24.9227,16086.0
2017-09-28 12:50:00,38.39,38.39,38.38,38.39,11359.0,24.9227,24.9227,24.9162,24.9227,11359.0
2017-09-28 12:55:00,38.39,38.42,38.38,38.42,71024.0,24.9227,24.9422,24.9162,24.9422,71024.0
2017-09-28 13:00:00,38.42,38.42,38.4,38.4,39403.0,24.9422,24.9422,24.9292,24.9292,39403.0
2017-09-28 13:05:00,38.4,38.41,38.37,38.38,68522.0,24.9292,24.9357,24.9097,24.9162,68522.0
2017-09-28 13:10:00,38.38,38.41,38.37,38.41,29825.0,24.9162,24.9357,24.9097,24.9357,29825.0
2017-09-28 13:15:00,38.41,38.44,38.4,38.42,34102.0,24.9357,24.9551,24.9292,24.9422,34102.0
2017-09-28 13:20:00,38.43,38.45,38.43,38.43,61901.0,24.9486,24.9616,24.9486,24.9486,61901.0
2017-09-28 13:25:00,38.44,38.44,38.41,38.44,21572.0,24.9551,24.9551,24.9357,24.9551,21572.0
2017-09-28 13:30:00,38.44,38.45,38.43,38.45,14847.0,24.9551,24.9616,24.9486,24.9616,14847.0
2017-09-28 13:35:00,38.45,38.47,38.43,38.47,56032.0,24.9616,24.9746,24.9486,24.9746,56032.0
2017-09-28 13:40:00,38.47,38.47,38.46,38.47,17926.0,24.9746,24.9746,24.9681,24.9746,17926.0
2017-09-28 13:45:00,38.46,38.48,38.45,38.46,56424.0,24.9681,24.9811,24.9616,24.9681,56424.0
2017-09-28 13:50:00,38.45,38.46,38.45,38.45,18067.0,24.9616,24.9681,24.9616,24.9616,18067.0
2017-09-28 13:55:00,38.46,38.48,38.45,38.47,34037.0,24.9681,24.9811,24.9616,24.9746,34037.0
2017-09-28 14:00:00,38.46,38.48,38.45,38.48,21249.0,24.9681,24.9811,24.9616,24.9811,21249.0
2017-09-28 14:05:00,38.48,38.48,38.47,38.47,10343.0,24.9811,24.9811,24.9746,24.9746,10343.0
2017-09-28 14:10:00,38.48,38.48,38.46,38.47,38770.0,24.9811,24.9811,24.9681,24.9746,38770.0
2017-09-28 14:15:00,38.47,38.47,38.45,38.45,29915.0,24.9746,24.9746,24.9616,24.9616,29915.0
2017-09-28 14:20:00,38.45,38.46,38.43,38.43,40394.0,24.9616,24.9681,24.9486,24.9486,40394.0
2017-09-28 14:25:00,38.44,38.46,38.43,38.45,26058.0,24.9551,24.9681,24.9486,24.9616,26058.0
2017-09-28 14:30:00,38.45,38.45,38.43,38.44,25905.0,24.9616,24.9616,24.9486,24.9551,25905.0
2017-09-28 14:35:00,38.43,38.45,38.42,38.45,30114.0,24.9486,24.9616,24.9422,24.9616,30114.0
2017-09-28 14:40:00,38.45,38.45,38.44,38.45,18750.0,24.9616,24.9616,24.9551,24.9616,18750.0
2017-09-28 14:45:00,38.45,38.46,38.44,38.45,58666.0,24.9616,24.9681,24.9551,24.9616,58666.0
2017-09-28 14:50:00,38.45,38.48,38.45,38.48,15592.0,24.9616,24.9811,24.9616,24.9811,15592.0
2017-09-28 14:55:00,38.47,38.48,38.46,38.48,46429.0,24.9746,24.9811,24.9681,24.9811,46429.0
2017-09-28 15:00:00,38.48,38.48,38.45,38.47,46998.0,24.9811,24.9811,24.9616,24.9746,46998.0
2017-09-28 15:05:00,38.47,38.48,38.46,38.47,29461.0,24.9746,24.9811,24.9681,24.9746,29461.0
2017-09-28 15:10:00,38.46,38.47,38.45,38.47,62432.0,24.9681,24.9746,24.9616,24.9746,62432.0
2017-09-28 15:15:00,38.47,38.47,38.44,38.45,62911.0,24.9746,24.9746,24.9551,24.9616,62911.0
2017-09-28 15:20:00,38.45,38.45,38.44,38.45,36244.0,24.9616,24.9616,24.9551,24.9616,36244.0
2017-09-28 15:25:00,38.45,38.47,38.44,38.46,119051.0,24.9616,24.9746,24.9551,24.9681,119051.0
2017-09-28 15:30:00,38.45,38.47,38.44,38.44,80670.0,24.9616,24.9746,24.9551,24.9551,80670.0
2017-09-28 15:35:00,38.45,38.46,38.42,38.44,80927.0,24.9616,24.9681,24.9422,24.9551,80927.0
2017-09-28 15:40:00,38.44,38.44,38.43,38.44,101370.0,24.9551,24.9551,24.9486,24.9551,101370.0
2017-09-28 15:45:00,38.44,38.45,38.41,38.43,112140.0,24.9551,24.9616,24.9357,24.9486,112140.0
2017-09-28 15:50:00,38.43,38.44,38.42,38.44,70125.0,24.9486,24.9551,24.9422,24.9551,70125.0
2017-09-28 15:55:00,38.44,38.44,38.4,38.4,207968.0,24.9551,24.9551,24.9292,24.9292,207968.0
2017-09-29 09:30:00,38.33,38.39,38.32,38.39,103559.0,24.8837,24.9227,24.8772,24.9227,103559.0
2017-09-29 09:35:00,38.38,38.44,38.37,38.41,53503.0,24.9162,24.9551,24.9097,24.9357,53503.0
2017-09-29 09:40:00,38.41,38.45,38.4,38.44,42201.0,24.9357,24.9616,24.9292,24.9551,42201.0
2017-09-29 09:45:00,38.45,38.45,38.37,38.38,73911.0,24.9616,24.9616,24.9097,24.9162,73911.0
2017-09-29 09:50:00,38.37,38.37,38.3,38.35,51659.0,24.9097,24.9097,24.8643,24.8967,51659.0
2017-09-29 09:55:00,38.35,38.36,38.32,38.35,40618.0,24.8967,24.9032,24.8772,24.8967,40618.0
2017-09-29 10:00:00,38.34,38.38,38.34,38.34,56612.0,24.8902,24.9162,24.8902,24.8902,56612.0
2017-09-29 10:05:00,38.34,38.37,38.33,38.34,43779.0,24.8902,24.9097,24.8837,24.8902,43779.0
2017-09-29 10:10:00,38.34,38.34,38.29,38.31,46121.0,24.8902,24.8902,24.8578,24.8707,46121.0
2017-09-29 10:15:00,38.32,38.35,38.31,38.34,63976.0,24.8772,24.8967,24.8707,24.8902,63976.0
2017-09-29 10:20:00,38.34,38.37,38.32,38.35,35028.0,24.8902,24.9097,24.8772,24.8967,35028.0
2017-09-29 10:25:00,38.36,38.36,38.33,38.35,40895.0,24.9032,24.9032,24.8837,24.8967,40895.0
2017-09-29 10:30:00,38.36,38.38,38.35,38.38,49515.0,24.9032,24.9162,24.8967,24.9162,49515.0
2017-09-29 10:35:00,38.37,38.4,38.35,38.37,37471.0,24.9097,24.9292,24.8967,24.9097,37471.0
2017-09-29 10:40:00,38.37,38.39,38.35,38.36,24255.0,24.9097,24.9227,24.8967,24.9032,24255.0
2017-09-29 10:45:00,38.36,38.37,38.34,38.36,44478.0,24.9032,24.9097,24.8902,24.9032,44478.0
2017-09-29 10:50:00,38.36,38.38,38.35,38.38,72950.0,24.9032,24.9162,24.8967,24.9162,72950.0
2017-09-29 10:55:00,38.38,38.39,38.36,38.37,67264.0,24.9162,24.9227,24.9032,24.9097,67264.0
2017-09-29 11:00:00,38.38,38.39,38.36,38.37,34790.0,24.9162,24.9227,24.9032,24.9097,34790.0
2017-09-29 11:05:00,38.36,38.41,38.36,38.39,25075.0,24.9032,24.9357,24.9032,24.9227,25075.0
2017-09-29 11:10:00,38.4,38.44,38.39,38.44,23508.0,24.9292,24.9551,24.9227,24.9551,23508.0
2017-09-29 11:15:00,38.44,38.45,38.42,38.43,33888.0,24.9551,24.9616,24.9422,24.9486,33888.0
2017-09-29 11:20:00,38.43,38.43,38.39,38.39,26880.0,24.9486,24.9486,24.9227,24.9227,26880.0
2017-09-29 11:25:00,38.39,38.39,38.33,38.33,69731.0,24.9227,24.9227,24.8837,24.8837,69731.0
2017-09-29 11:30:00,38.33,38.41,38.3,38.39,248411.0,24.8837,24.9357,24.8643,24.9227,248411.0
2017-09-29 11:35:00,38.39,38.41,38.37,38.37,23105.0,24.9227,24.9357,24.9097,24.9097,23105.0
2017-09-29 11:40:00,38.38,38.38,38.35,38.35,15129.0,24.9162,24.9162,24.8967,24.8967,15129.0
2017-09-29 11:45:00,38.35,38.36,38.35,38.35,17078.0,24.8967,24.9032,24.8967,24.8967,17078.0
2017-09-29 11:50:00,38.35,38.36,38.35,38.36,16470.0,24.8967,24.9032,24.8967,24.9032,16470.0
2017-09-29 11:55:00,38.36,38.38,38.34,38.38,22444.0,24.9032,24.9162,24.8902,24.9162,22444.0
2017-09-29 12:00:00,38.38,38.4,38.37,38.39,19710.0,24.9162,24.9292,24.9097,24.9227,19710.0
2017-09-29 12:05:00,38.4,38.42,38.39,38.42,13282.0,24.9292,24.9422,24.9227,24.9422,13282.0
2017-09-29 12:10:00,38.41,38.42,38.4,38.41,24751.0,24.9357,24.9422,24.9292,24.9357,24751.0
2017-09-29 12:15:00,38.41,38.42,38.4,38.41,17755.0,24.9357,24.9422,24.9292,24.9357,17755.0
2017-09-29 12:20:00,38.41,38.42,38.4,38.41,12499.0,24.9357,24.9422,24.9292,24.9357,12499.0
2017-09-29 12:25:00,38.4,38.41,38.38,38.4,27390.0,24.9292,24.9357,24.9162,24.9292,27390.0
2017-09-29 12:30:00,38.4,38.41,38.39,38.41,7176.0,24.9292,24.9357,24.9227,24.9357,7176.0
2017-09-29 12:35:00,38.41,38.44,38.41,38.42,23504.0,24.9357,24.9551,24.9357,24.9422,23504.0
2017-09-29 12:40:00,38.42,38.43,38.41,38.41,23136.0,24.9422,24.9486,24.9357,24.9357,23136.0
2017-09-29 12:45:00,38.41,38.42,38.4,38.41,11812.0,24.9357,24.9422,24.9292,24.9357,11812.0
2017-09-29 12:50:00,38.41,38.42,38.4,38.41,14198.0,24.9357,24.9422,24.9292,24.9357,14198.0
2017-09-29 12:55:00,38.41,38.42,38.4,38.41,13072.0,24.9357,24.9422,24.9292,24.9357,13072.0
2017-09-29 13:00:00,38.41,38.42,38.39,38.4,32671.0,24.9357,24.9422,24.9227,24.9292,32671.0
2017-09-29 13:05:00,38.4,38.4,38.38,38.39,26517.0,24.9292,24.9292,24.9162,24.9227,26517.0
2017-09-29 13:10:00,38.38,38.39,38.36,38.36,38421.0,24.9162,24.9227,24.9032,24.9032,38421.0
2017-09-29 13:15:00,38.37,38.37,38.34,38.34,22358.0,24.9097,24.9097,24.8902,24.8902,22358.0
2017-09-29 13:20:00,38.35,38.36,38.34,38.34,17105.0,24.8967,24.9032,24.8902,24.8902,17105.0
2017-09-29 13:25:00,38.35,38.37,38.34,38.36,16379.0,24.8967,24.9097,24.8902,24.9032,16379.0
2017-09-29 13:30:00,38.36,38.37,38.35,38.35,14422.0,24.9032,24.9097,24.8967,24.8967,14422.0
2017-09-29 13:35:00,38.36,38.37,38.35,38.36,18909.0,24.9032,24.9097,24.8967,24.9032,18909.0
2017-09-29 13:40:00,38.36,38.39,38.36,38.39,16205.0,24.9032,24.9227,24.9032,24.9227,16205.0
2017-09-29 13:45:00,38.39,38.4,38.37,38.39,21004.0,24.9227,24.9292,24.9097,24.9227,21004.0
2017-09-29 13:50:00,38.38,38.38,38.36,38.37,21645.0,24.9162,24.9162,24.9032,24.9097,21645.0
2017-09-29 13:55:00,38.37,38.39,38.36,38.38,22098.0,24.9097,24.9227,24.9032,24.9162,22098.0
2017-09-29 14:00:00,38.37,38.4,38.37,38.39,14744.0,24.9097,24.9292,24.9097,24.9227,14744.0
2017-09-29 14:05:00,38.39,38.4,38.38,38.38,24491.0,24.9227,24.9292,24.9162,24.9162,24491.0
2017-09-29 14:10:00,38.38,38.39,38.37,38.39,10148.0,24.9162,24.9227,24.9097,24.9227,10148.0
2017-09-29 14:15:00,38.39,38.4,38.38,38.4,11233.0,24.9227,24.9292,24.9162,24.9292,11233.0
2017-09-29 14:20:00,38.4,38.42,38.39,38.41,17498.0,24.9292,24.9422,24.9227,24.9357,17498.0
2017-09-29 14:25:00,38.41,38.44,38.41,38.43,28164.0,24.9357,24.9551,24.9357,24.9486,28164.0
2017-09-29 14:30:00,38.43,38.44,38.42,38.44,12118.0,24.9486,24.9551,24.9422,24.9551,12118.0
2017-09-29 14:35:00,38.43,38.44,38.43,38.43,7020.0,24.9486,24.9551,24.9486,24.9486,7020.0
2017-09-29 14:40:00,38.44,38.44,38.41,38.42,30054.0,24.9551,24.9551,24.9357,24.9422,30054.0
2017-09-29 14:45:00,38.42,38.44,38.41,38.44,26358.0,24.9422,24.9551,24.9357,24.9551,26358.0
2017-09-29 14:50:00,38.44,38.44,38.43,38.44,11294.0,24.9551,24.9551,24.9486,24.9551,11294.0
2017-09-29 14:55:00,38.44,38.44,38.43,38.43,105483.0,24.9551,24.9551,24.9486,24.9486,105483.0
2017-09-29 15:00:00,38.43,38.43,38.4,38.43,30489.0,24.9486,24.9486,24.9292,24.9486,30489.0
2017-09-29 15:05:00,38.43,38.43,38.42,38.43,19822.0,24.9486,24.9486,24.9422,24.9486,19822.0
2017-09-29 15:10:00,38.43,38.44,38.42,38.43,16648.0,24.9486,24.9551,24.9422,24.9486,16648.0
2017-09-29 15:15:00,38.43,38.45,38.42,38.44,22876.0,24.9486,24.9616,24.9422,24.9551,22876.0
2017-09-29 15:20:00,38.44,38.45,38.43,38.44,32580.0,24.9551,24.9616,24.9486,24.9551,32580.0
2017-09-29 15:25:00,38.44,38.45,38.42,38.43,29413.0,24.9551,24.9616,24.9422,24.9486,29413.0
2017-09-29 15:30:00,38.42,38.43,38.41,38.41,22732.0,24.9422,24.9486,24.9357,24.9357,22732.0
2017-09-29 15:35:00,38.41,38.42,38.4,38.41,27085.0,24.9357,24.9422,24.9292,24.9357,27085.0
2017-09-29 15:40:00,38.4,38.43,38.4,38.43,53693.0,24.9292,24.9486,24.9292,24.9486,53693.0
2017-09-29 15:45:00,38.43,38.43,38.41,38.43,68427.0,24.9486,24.9486,24.9357,24.9486,68427.0
2017-09-29 15:50:00,38.43,38.43,38.42,38.43,47979.0,24.9486,24.9486,24.9422,24.9486,47979.0
2017-09-29 15:55:00,38.43,38.44,38.42,38.43,148964.0,24.9486,24.9551,24.9422,24.9486,148964.0
2017-10-02 09:30:00,38.05,38.05,37.98,38.01,460574.0,24.702,24.702,24.6565,24.676,460574.0
2017-10-02 09:35:00,38.0,38.16,38.0,38.15,230557.0,24.6695,24.7734,24.6695,24.7669,230557.0
2017-10-02 09:40:00,38.15,38.22,38.14,38.19,259129.0,24.7669,24.8123,24.7604,24.7928,259129.0
2017-10-02 09:45:00,38.18,38.19,38.15,38.17,92319.0,24.7864,24.7928,24.7669,24.7799,92319.0
2017-10-02 09:50:00,38.17,38.17,38.13,38.13,79335.0,24.7799,24.7799,24.7539,24.7539,79335.0
2017-10-02 09:55:00,38.12,38.17,38.12,38.17,113371.0,24.7474,24.7799,24.7474,24.7799,113371.0
2017-10-02 10:00:00,38.17,38.18,38.05,38.06,224271.0,24.7799,24.7864,24.702,24.7084,224271.0
2017-10-02 10:05:00,38.06,38.15,38.06,38.15,190150.0,24.7084,24.7669,24.7084,24.7669,190150.0
2017-10-02 10:10:00,38.15,38.17,38.13,38.14,120262.0,24.7669,24.7799,24.7539,24.7604,120262.0
2017-10-02 10:15:00,38.15,38.22,38.14,38.22,117857.0,24.7669,24.8123,24.7604,24.8123,117857.0
2017-10-02 10:20:00,38.22,38.24,38.21,38.21,103757.0,24.8123,24.8253,24.8058,24.8058,103757.0
2017-10-02 10:25:00,38.22,38.23,38.18,38.19,72290.0,24.8123,24.8188,24.7864,24.7928,72290.0
2017-10-02 10:30:00,38.19,38.21,38.18,38.2,81199.0,24.7928,24.8058,24.7864,24.7993,81199.0
2017-10-02 10:35:00,38.2,38.2,38.16,38.18,57733.0,24.7993,24.7993,24.7734,24.7864,57733.0
2017-10-02 10:40:00,38.18,38.18,38.16,38.18,34455.0,24.7864,24.7864,24.7734,24.7864,34455.0
2017-10-02 10:45:00,38.18,38.18,38.14,38.15,86065.0,24.7864,24.7864,24.7604,24.7669,86065.0
2017-10-02 10:50:00,38.15,38.19,38.14,38.18,73619.0,24.7669,24.7928,24.7604,24.7864,73619.0
2017-10-02 10:55:00,38.18,38.19,38.16,38.16,111659.0,24.7864,24.7928,24.7734,24.7734,111659.0
2017-10-02 11:00:00,38.17,38.18,38.15,38.17,53415.0,24.7799,24.7864,24.7669,24.7799,53415.0
2017-10-02 11:05:00,38.17,38.19,38.17,38.19,26826.0,24.7799,24.7928,24.7799,24.7928,26826.0
2017-10-02 11:10:00,38.19,38.2,38.18,38.18,41221.0,24.7928,24.7993,24.7864,24.7864,41221.0
2017-10-02 11:15:00,38.18,38.19,38.16,38.19,72826.0,24.7864,24.7928,24.7734,24.7928,72826.0
2017-10-02 11:20:00,38.19,38.2,38.17,38.19,51206.0,24.7928,24.7993,24.7799,24.7928,51206.0
2017-10-02 11:25:00,38.2,38.23,38.18,38.23,106705.0,24.7993,24.8188,24.7864,24.8188,106705.0
2017-10-02 11:30:00,38.22,38.24,38.2,38.23,50961.0,24.8123,24.8253,24.7993,24.8188,50961.0
2017-10-02 11:35:00,38.23,38.28,38.22,38.27,19729.0,24.8188,24.8513,24.8123,24.8448,19729.0
2017-10-02 11:40:00,38.27,38.28,38.24,38.27,24703.0,24.8448,24.8513,24.8253,24.8448,24703.0
2017-10-02 11:45:00,38.26,38.3,38.26,38.29,27456.0,24.8383,24.8643,24.8383,24.8578,27456.0
2017-10-02 11:50:00,38.28,38.3,38.27,38.29,31523.0,24.8513,24.8643,24.8448,24.8578,31523.0
2017-10-02 11:55:00,38.28,38.29,38.25,38.26,16604.0,24.8513,24.8578,24.8318,24.8383,16604.0
2017-10-02 12:00:00,38.25,38.29,38.25,38.28,36569.0,24.8318,24.8578,24.8318,24.8513,36569.0
2017-10-02 12:05:00,38.27,38.34,38.27,38.34,54855.0,24.8448,24.8902,24.8448,24.8902,54855.0
2017-10-02 12:10:00,38.34,38.38,38.33,38.38,90565.0,24.8902,24.9162,24.8837,24.9162,90565.0
2017-10-02 12:15:00,38.37,38.39,38.37,38.38,38061.0,24.9097,24.9227,24.9097,24.9162,38061.0
2017-10-02 12:20:00,38.38,38.39,38.36,38.37,41652.0,24.9162,24.9227,24.9032,24.9097,41652.0
2017-10-02 12:25:00,38.37,38.38,38.34,38.34,11535.0,24.9097,24.9162,24.8902,24.8902,11535.0
2017-10-02 12:30:00,38.34,38.37,38.34,38.37,9906.0,24.8902,24.9097,24.8902,24.9097,9906.0
2017-10-02 12:35:00,38.36,38.39,38.36,38.37,23544.0,24.9032,24.9227,24.9032,24.9097,23544.0
2017-10-02 12:40:00,38.38,38.38,38.36,38.37,38921.0,24.9162,24.9162,24.9032,24.9097,38921.0
2017-10-02 12:45:00,38.38,38.38,38.37,38.37,17070.0,24.9162,24.9162,24.9097,24.9097,17070.0
2017-10-02 12:50:00,38.38,38.39,38.36,38.39,35092.0,24.9162,24.9227,24.9032,24.9227,35092.0
2017-10-02 12:55:00,38.39,38.4,38.39,38.39,12013.0,24.9227,24.9292,24.9227,24.9227,12013.0
2017-10-02 13:00:00,38.39,38.4,38.35,38.35,38116.0,24.9227,24.9292,24.8967,24.8967,38116.0
2017-10-02 13:05:00,38.35,38.36,38.32,38.33,31227.0,24.8967,24.9032,24.8772,24.8837,31227.0
2017-10-02 13:10:00,38.33,38.34,38.32,38.34,23686.0,24.8837,24.8902,24.8772,24.8902,23686.0
2017-10-02 13:15:00,38.34,38.35,38.33,38.33,21977.0,24.8902,24.8967,24.8837,24.8837,21977.0
2017-10-02 13:20:00,38.33,38.35,38.33,38.34,13588.0,24.8837,24.8967,24.8837,24.8902,13588.0
2017-10-02 13:25:00,38.33,38.37,38.33,38.37,22574.0,24.8837,24.9097,24.8837,24.9097,22574.0
2017-10-02 13:30:00,38.37,38.37,38.36,38.37,21352.0,24.9097,24.9097,24.9032,24.9097,21352.0
2017-10-02 13:35:00,38.36,38.4,38.36,38.39,40536.0,24.9032,24.9292,24.9032,24.9227,40536.0
2017-10-02 13:40:00,38.4,38.42,38.39,38.41,32702.0,24.9292,24.9422,24.9227,24.9357,32702.0
2017-10-02 13:45:00,38.4,38.42,38.39,38.39,26354.0,24.9292,24.9422,24.9227,24.9227,26354.0
2017-10-02 13:50:00,38.4,38.42,38.39,38.41,23403.0,24.9292,24.9422,24.9227,24.9357,23403.0
2017-10-02 13:55:00,38.41,38.42,38.4,38.41,22532.0,24.9357,24.9422,24.9292,24.9357,22532.0
2017-10-02 14:00:00,38.41,38.41,38.36,38.37,20527.0,24.9357,24.9357,24.9032,24.9097,20527.0
2017-10-02 14:05:00,38.37,38.37,38.36,38.37,24464.0,24.9097,24.9097,24.9032,24.9097,24464.0
2017-10-02 14:10:00,38.37,38.37,38.33,38.34,25760.0,24.9097,24.9097,24.8837,24.8902,25760.0
2017-10-02 14:15:00,38.34,38.35,38.33,38.34,11025.0,24.8902,24.8967,24.8837,24.8902,11025.0
2017-10-02 14:20:00,38.33,38.34,38.32,38.32,12072.0,24.8837,24.8902,24.8772,24.8772,12072.0
2017-10-02 14:25:00,38.33,38.34,38.32,38.34,15412.0,24.8837,24.8902,24.8772,24.8902,15412.0
2017-10-02 14:30:00,38.34,38.34,38.32,38.33,15929.0,24.8902,24.8902,24.8772,24.8837,15929.0
2017-10-02 14:35:00,38.33,38.33,38.32,38.33,9911.0,24.8837,24.8837,24.8772,24.8837,9911.0
2017-10-02 14:40:00,38.32,38.36,38.32,38.36,28424.0,24.8772,24.9032,24.8772,24.9032,28424.0
2017-10-02 14:45:00,38.36,38.37,38.35,38.36,28201.0,24.9032,24.9097,24.8967,24.9032,28201.0
2017-10-02 14:50:00,38.36,38.37,38.35,38.37,43539.0,24.9032,24.9097,24.8967,24.9097,43539.0
2017-10-02 14:55:00,38.37,38.38,38.36,38.38,22288.0,24.9097,24.9162,24.9032,24.9162,22288.0
2017-10-02 15:00:00,38.38,38.38,38.35,38.35,22608.0,24.9162,24.9162,24.8967,24.8967,22608.0
2017-10-02 15:05:00,38.36,38.37,38.35,38.37,12105.0,24.9032,24.9097,24.8967,24.9097,12105.0
2017-10-02 15:10:00,38.37,38.38,38.36,38.37,42275.0,24.9097,24.9162,24.9032,24.9097,42275.0
2017-10-02 15:15:00,38.38,38.38,38.37,38.37,10627.0,24.9162,24.9162,24.9097,24.9097,10627.0
2017-10-02 15:20:00,38.37,38.38,38.37,38.37,19829.0,24.9097,24.9162,24.9097,24.9097,19829.0
2017-10-02 15:25:00,38.37,38.38,38.34,38.34,88722.0,24.9097,24.9162,24.8902,24.8902,88722.0
2017-10-02 15:30:00,38.34,38.37,38.33,38.37,93198.0,24.8902,24.9097,24.8837,24.9097,93198.0
2017-10-02 15:35:00,38.37,38.39,38.36,38.39,53348.0,24.9097,24.9227,24.9032,24.9227,53348.0
2017-10-02 15:40:00,38.39,38.39,38.37,38.38,66027.0,24.9227,24.9227,24.9097,24.9162,66027.0
2017-10-02 15:45:00,38.37,38.38,38.32,38.32,116649.0,24.9097,24.9162,24.8772,24.8772,116649.0
2017-10-02 15:50:00,38.33,38.35,38.32,38.34,68870.0,24.8837,24.8967,24.8772,24.8902,68870.0
2017-10-02 15:55:00,38.34,38.41,38.34,38.41,328490.0,24.8902,24.9357,24.8902,24.9357,328490.0
2017-10-03 09:30:00,38.41,38.46,38.41,38.45,126718.0,24.9357,24.9681,24.9357,24.9616,126718.0
2017-10-03 09:35:00,38.46,38.49,38.44,38.48,92854.0,24.9681,24.9876,24.9551,24.9811,92854.0
2017-10-03 09:40:00,38.49,38.49,38.47,38.48,58664.0,24.9876,24.9876,24.9746,24.9811,58664.0
2017-10-03 09:45:00,38.48,38.52,38.47,38.51,115890.0,24.9811,25.0071,24.9746,25.0006,115890.0
2017-10-03 09:50:00,38.52,38.56,38.51,38.55,70588.0,25.0071,25.033,25.0006,25.0266,70588.0
2017-10-03 09:55:00,38.55,38.58,38.55,38.57,42392.0,25.0266,25.046,25.0266,25.0395,42392.0
2017-10-03 10:00:00,38.57,38.68,38.56,38.62,293105.0,25.0395,25.1109,25.033,25.072,293105.0
2017-10-03 10:05:00,38.62,38.67,38.62,38.62,81852.0,25.072,25.1045,25.072,25.072,81852.0
2017-10-03 10:10:00,38.63,38.64,38.6,38.6,64367.0,25.0785,25.085,25.059,25.059,64367.0
2017-10-03 10:15:00,38.6,38.66,38.59,38.64,56686.0,25.059,25.098,25.0525,25.085,56686.0
2017-10-03 10:20:00,38.64,38.64,38.6,38.6,35834.0,25.085,25.085,25.059,25.059,35834.0
2017-10-03 10:25:00,38.6,38.61,38.56,38.58,88904.0,25.059,25.0655,25.033,25.046,88904.0
2017-10-03 10:30:00,38.58,38.59,38.56,38.56,43213.0,25.046,25.0525,25.033,25.033,43213.0
2017-10-03 10:35:00,38.57,38.57,38.53,38.57,66962.0,25.0395,25.0395,25.0136,25.0395,66962.0
2017-10-03 10:40:00,38.57,38.58,38.55,38.56,61352.0,25.0395,25.046,25.0266,25.033,61352.0
2017-10-03 10:45:00,38.57,38.57,38.54,38.54,59596.0,25.0395,25.0395,25.0201,25.0201,59596.0
2017-10-03 10:50:00,38.55,38.61,38.54,38.58,83336.0,25.0266,25.0655,25.0201,25.046,83336.0
2017-10-03 10:55:00,38.57,38.59,38.55,38.57,93153.0,25.0395,25.0525,25.0266,25.0395,93153.0
2017-10-03 11:00:00,38.58,38.6,38.57,38.6,21226.0,25.046,25.059,25.0395,25.059,21226.0
2017-10-03 11:05:00,38.6,38.65,38.6,38.62,66626.0,25.059,25.0915,25.059,25.072,66626.0
2017-10-03 11:10:00,38.62,38.63,38.61,38.62,45652.0,25.072,25.0785,25.0655,25.072,45652.0
2017-10-03 11:15:00,38.62,38.66,38.61,38.65,58893.0,25.072,25.098,25.0655,25.0915,58893.0
2017-10-03 11:20:00,38.66,38.68,38.66,38.68,31165.0,25.098,25.1109,25.098,25.1109,31165.0
2017-10-03 11:25:00,38.68,38.71,38.67,38.67,76290.0,25.1109,25.1304,25.1045,25.1045,76290.0
2017-10-03 11:30:00,38.67,38.69,38.65,38.68,58088.0,25.1045,25.1174,25.0915,25.1109,58088.0
2017-10-03 11:35:00,38.68,38.69,38.67,38.69,19505.0,25.1109,25.1174,25.1045,25.1174,19505.0
2017-10-03 11:40:00,38.69,38.71,38.65,38.67,67036.0,25.1174,25.1304,25.0915,25.1045,67036.0
2017-10-03 11:45:00,38.67,38.7,38.67,38.69,26142.0,25.1045,25.1239,25.1045,25.1174,26142.0
2017-10-03 11:50:00,38.69,38.73,38.68,38.73,40864.0,25.1174,25.1434,25.1109,25.1434,40864.0
2017-10-03 11:55:00,38.73,38.73,38.7,38.7,22266.0,25.1434,25.1434,25.1239,25.1239,22266.0
2017-10-03 12:00:00,38.72,38.72,38.68,38.71,40025.0,25.1369,25.1369,25.1109,25.1304,40025.0
2017-10-03 12:05:00,38.71,38.71,38.69,38.7,37537.0,25.1304,25.1304,25.1174,25.1239,37537.0
2017-10-03 12:10:00,38.71,38.71,38.69,38.7,21144.0,25.1304,25.1304,25.1174,25.1239,21144.0
2017-10-03 12:15:00,38.7,38.7,38.67,38.68,24186.0,25.1239,25.1239,25.1045,25.1109,24186.0
2017-10-03 12:20:00,38.68,38.69,38.67,38.69,16868.0,25.1109,25.1174,25.1045,25.1174,16868.0
2017-10-03 12:25:00,38.69,38.69,38.68,38.69,33348.0,25.1174,25.1174,25.1109,25.1174,33348.0
2017-10-03 12:30:00,38.69,38.69,38.67,38.69,55635.0,25.1174,25.1174,25.1045,25.1174,55635.0
2017-10-03 12:35:00,38.68,38.71,38.68,38.71,24109.0,25.1109,25.1304,25.1109,25.1304,24109.0
2017-10-03 12:40:00,38.7,38.73,38.7,38.72,28978.0,25.1239,25.1434,25.1239,25.1369,28978.0
2017-10-03 12:45:00,38.72,38.73,38.71,38.73,41542.0,25.1369,25.1434,25.1304,25.1434,41542.0
2017-10-03 12:50:00,38.73,38.74,38.72,38.74,30393.0,25.1434,25.1499,25.1369,25.1499,30393.0
2017-10-03 12:55:00,38.73,38.77,38.73,38.76,60916.0,25.1434,25.1694,25.1434,25.1629,60916.0
2017-10-03 13:00:00,38.77,38.78,38.76,38.78,31824.0,25.1694,25.1759,25.1629,25.1759,31824.0
2017-10-03 13:05:00,38.77,38.8,38.77,38.8,32946.0,25.1694,25.1889,25.1694,25.1889,32946.0
2017-10-03 13:10:00,38.79,38.8,38.79,38.8,25235.0,25.1824,25.1889,25.1824,25.1889,25235.0
2017-10-03 13:15:00,38.8,38.81,38.79,38.81,57761.0,25.1889,25.1953,25.1824,25.1953,57761.0
2017-10-03 13:20:00,38.8,38.81,38.8,38.81,65386.0,25.1889,25.1953,25.1889,25.1953,65386.0
2017-10-03 13:25:00,38.81,38.81,38.8,38.8,22921.0,25.1953,25.1953,25.1889,25.1889,22921.0
2017-10-03 13:30:00,38.8,38.81,38.78,38.79,32683.0,25.1889,25.1953,25.1759,25.1824,32683.0
2017-10-03 13:35:00,38.79,38.79,38.72,38.72,62257.0,25.1824,25.1824,25.1369,25.1369,62257.0
2017-10-03 13:40:00,38.72,38.74,38.71,38.73,47283.0,25.1369,25.1499,25.1304,25.1434,47283.0
2017-10-03 13:45:00,38.72,38.73,38.72,38.72,6570.0,25.1369,25.1434,25.1369,25.1369,6570.0
2017-10-03 13:50:00,38.73,38.74,38.72,38.73,7954.0,25.1434,25.1499,25.1369,25.1434,7954.0
2017-10-03 13:55:00,38.73,38.77,38.73,38.76,20334.0,25.1434,25.1694,25.1434,25.1629,20334.0
2017-10-03 14:00:00,38.77,38.77,38.75,38.75,20222.0,25.1694,25.1694,25.1564,25.1564,20222.0
2017-10-03 14:05:00,38.76,38.76,38.74,38.74,29081.0,25.1629,25.1629,25.1499,25.1499,29081.0
2017-10-03 14:10:00,38.75,38.76,38.74,38.76,30791.0,25.1564,25.1629,25.1499,25.1629,30791.0
2017-10-03 14:15:00,38.75,38.76,38.74,38.74,20242.0,25.1564,25.1629,25.1499,25.1499,20242.0
2017-10-03 14:20:00,38.75,38.76,38.71,38.72,82161.0,25.1564,25.1629,25.1304,25.1369,82161.0
2017-10-03 14:25:00,38.71,38.73,38.7,38.73,59268.0,25.1304,25.1434,25.1239,25.1434,59268.0
2017-10-03 14:30:00,38.73,38.75,38.72,38.75,20501.0,25.1434,25.1564,25.1369,25.1564,20501.0
2017-10-03 14:35:00,38.74,38.76,38.74,38.76,24105.0,25.1499,25.1629,25.1499,25.1629,24105.0
2017-10-03 14:40:00,38.76,38.76,38.73,38.73,27540.0,25.1629,25.1629,25.1434,25.1434,27540.0
2017-10-03 14:45:00,38.73,38.74,38.71,38.72,20697.0,25.1434,25.1499,25.1304,25.1369,20697.0
2017-10-03 14:50:00,38.71,38.72,38.71,38.72,32762.0,25.1304,25.1369,25.1304,25.1369,32762.0
2017-10-03 14:55:00,38.72,38.73,38.71,38.73,14369.0,25.1369,25.1434,25.1304,25.1434,14369.0
2017-10-03 15:00:00,38.72,38.73,38.72,38.73,26509.0,25.1369,25.1434,25.1369,25.1434,26509.0
2017-10-03 15:05:00,38.73,38.74,38.71,38.73,28787.0,25.1434,25.1499,25.1304,25.1434,28787.0
2017-10-03 15:10:00,38.73,38.74,38.72,38.73,45627.0,25.1434,25.1499,25.1369,25.1434,45627.0
2017-10-03 15:15:00,38.73,38.74,38.73,38.73,23782.0,25.1434,25.1499,25.1434,25.1434,23782.0
2017-10-03 15:20:00,38.73,38.75,38.73,38.74,43805.0,25.1434,25.1564,25.1434,25.1499,43805.0
2017-10-03 15:25:00,38.73,38.74,38.73,38.73,14022.0,25.1434,25.1499,25.1434,25.1434,14022.0
2017-10-03 15:30:00,38.73,38.74,38.73,38.73,34100.0,25.1434,25.1499,25.1434,25.1434,34100.0
2017-10-03 15:35:00,38.73,38.75,38.73,38.75,49803.0,25.1434,25.1564,25.1434,25.1564,49803.0
2017-10-03 15:40:00,38.75,38.75,38.7,38.71,145888.0,25.1564,25.1564,25.1239,25.1304,145888.0
2017-10-03 15:45:00,38.71,38.73,38.7,38.73,109668.0,25.1304,25.1434,25.1239,25.1434,109668.0
2017-10-03 15:50:00,38.72,38.73,38.69,38.72,232625.0,25.1369,25.1434,25.1174,25.1369,232625.0
2017-10-03 15:55:00,38.72,38.72,38.7,38.71,226420.0,25.1369,25.1369,25.1239,25.1304,226420.0
2017-10-04 09:30:00,38.57,38.63,38.57,38.63,182561.0,25.0395,25.0785,25.0395,25.0785,182561.0
2017-10-04 09:35:00,38.62,38.64,38.6,38.63,69726.0,25.072,25.085,25.059,25.0785,69726.0
2017-10-04 09:40:00,38.62,38.63,38.59,38.59,91925.0,25.072,25.0785,25.0525,25.0525,91925.0
2017-10-04 09:45:00,38.58,38.58,38.49,38.5,304434.0,25.046,25.046,24.9876,24.9941,304434.0
2017-10-04 09:50:00,38.5,38.52,38.48,38.51,87291.0,24.9941,25.0071,24.9811,25.0006,87291.0
2017-10-04 09:55:00,38.51,38.58,38.5,38.57,68450.0,25.0006,25.046,24.9941,25.0395,68450.0
2017-10-04 10:00:00,38.57,38.57,38.49,38.51,102318.0,25.0395,25.0395,24.9876,25.0006,102318.0
2017-10-04 10:05:00,38.51,38.53,38.49,38.53,21830.0,25.0006,25.0136,24.9876,25.0136,21830.0
2017-10-04 10:10:00,38.52,38.56,38.5,38.55,35569.0,25.0071,25.033,24.9941,25.0266,35569.0
2017-10-04 10:15:00,38.55,38.56,38.53,38.55,55224.0,25.0266,25.033,25.0136,25.0266,55224.0
2017-10-04 10:20:00,38.55,38.58,38.55,38.58,36003.0,25.0266,25.046,25.0266,25.046,36003.0
2017-10-04 10:25:00,38.58,38.61,38.56,38.56,42729.0,25.046,25.0655,25.033,25.033,42729.0
2017-10-04 10:30:00,38.56,38.78,38.56,38.75,269160.0,25.033,25.1759,25.033,25.1564,269160.0
2017-10-04 10:35:00,38.75,38.76,38.7,38.71,56468.0,25.1564,25.1629,25.1239,25.1304,56468.0
2017-10-04 10:40:00,38.71,38.76,38.71,38.75,33700.0,25.1304,25.1629,25.1304,25.1564,33700.0
2017-10-04 10:45:00,38.74,38.75,38.68,38.71,131220.0,25.1499,25.1564,25.1109,25.1304,131220.0
2017-10-04 10:50:00,38.72,38.72,38.65,38.67,33673.0,25.1369,25.1369,25.0915,25.1045,33673.0
2017-10-04 10:55:00,38.66,38.68,38.66,38.67,34957.0,25.098,25.1109,25.098,25.1045,34957.0
2017-10-04 11:00:00,38.68,38.7,38.67,38.7,33076.0,25.1109,25.1239,25.1045,25.1239,33076.0
2017-10-04 11:05:00,38.69,38.69,38.63,38.63,32612.0,25.1174,25.1174,25.0785,25.0785,32612.0
2017-10-04 11:10:00,38.63,38.67,38.62,38.67,37972.0,25.0785,25.1045,25.072,25.1045,37972.0
2017-10-04 11:15:00,38.68,38.7,38.66,38.69,114096.0,25.1109,25.1239,25.098,25.1174,114096.0
2017-10-04 11:20:00,38.7,38.72,38.67,38.7,44031.0,25.1239,25.1369,25.1045,25.1239,44031.0
2017-10-04 11:25:00,38.71,38.77,38.71,38.75,34958.0,25.1304,25.1694,25.1304,25.1564,34958.0
2017-10-04 11:30:00,38.74,38.77,38.69,38.69,123612.0,25.1499,25.1694,25.1174,25.1174,123612.0
2017-10-04 11:35:00,38.69,38.7,38.67,38.67,21311.0,25.1174,25.1239,25.1045,25.1045,21311.0
2017-10-04 11:40:00,38.67,38.7,38.67,38.7,17139.0,25.1045,25.1239,25.1045,25.1239,17139.0
2017-10-04 11:45:00,38.71,38.72,38.7,38.72,22935.0,25.1304,25.1369,25.1239,25.1369,22935.0
2017-10-04 11:50:00,38.72,38.73,38.69,38.7,23761.0,25.1369,25.1434,25.1174,25.1239,23761.0
2017-10-04 11:55:00,38.69,38.71,38.68,38.71,8289.0,25.1174,25.1304,25.1109,25.1304,8289.0
2017-10-04 12:00:00,38.7,38.71,38.68,38.68,9541.0,25.1239,25.1304,25.1109,25.1109,9541.0
2017-10-04 12:05:00,38.69,38.69,38.67,38.68,6102.0,25.1174,25.1174,25.1045,25.1109,6102.0
2017-10-04 12:10:00,38.69,38.69,38.65,38.66,23782.0,25.1174,25.1174,25.0915,25.098,23782.0
2017-10-04 12:15:00,38.66,38.67,38.64,38.66,19404.0,25.098,25.1045,25.085,25.098,19404.0
2017-10-04 12:20:00,38.66,38.67,38.61,38.62,23654.0,25.098,25.1045,25.0655,25.072,23654.0
2017-10-04 12:25:00,38.63,38.63,38.6,38.61,9723.0,25.0785,25.0785,25.059,25.0655,9723.0
2017-10-04 12:30:00,38.6,38.61,38.57,38.57,50553.0,25.059,25.0655,25.0395,25.0395,50553.0
2017-10-04 12:35:00,38.58,38.59,38.54,38.55,34538.0,25.046,25.0525,25.0201,25.0266,34538.0
2017-10-04 12:40:00,38.55,38.57,38.55,38.57,62464.0,25.0266,25.0395,25.0266,25.0395,62464.0
2017-10-04 12:45:00,38.57,38.58,38.55,38.56,31050.0,25.0395,25.046,25.0266,25.033,31050.0
2017-10-04 12:50:00,38.56,38.58,38.55,38.58,18206.0,25.033,25.046,25.0266,25.046,18206.0
2017-10-04 12:55:00,38.58,38.58,38.57,38.58,5977.0,25.046,25.046,25.0395,25.046,5977.0
2017-10-04 13:00:00,38.57,38.58,38.56,38.57,26992.0,25.0395,25.046,25.033,25.0395,26992.0
2017-10-04 13:05:00,38.57,38.57,38.56,38.56,17054.0,25.0395,25.0395,25.033,25.033,17054.0
2017-10-04 13:10:00,38.56,38.57,38.55,38.56,32616.0,25.033,25.0395,25.0266,25.033,32616.0
2017-10-04 13:15:00,38.57,38.57,38.56,38.57,10537.0,25.0395,25.0395,25.033,25.0395,10537.0
2017-10-04 13:20:00,38.56,38.58,38.56,38.57,23185.0,25.033,25.046,25.033,25.0395,23185.0
2017-10-04 13:25:00,38.58,38.6,38.57,38.6,23344.0,25.046,25.059,25.0395,25.059,23344.0
2017-10-04 13:30:00,38.59,38.6,38.58,38.58,45369.0,25.0525,25.059,25.046,25.046,45369.0
2017-10-04 13:35:00,38.59,38.6,38.58,38.59,25542.0,25.0525,25.059,25.046,25.0525,25542.0
2017-10-04 13:40:00,38.59,38.61,38.58,38.6,59985.0,25.0525,25.0655,25.046,25.059,59985.0
2017-10-04 13:45:00,38.59,38.6,38.57,38.57,13535.0,25.0525,25.059,25.0395,25.0395,13535.0
2017-10-04 13:50:00,38.58,38.59,38.57,38.58,18296.0,25.046,25.0525,25.0395,25.046,18296.0
2017-10-04 13:55:00,38.59,38.59,38.56,38.56,41055.0,25.0525,25.0525,25.033,25.033,41055.0
2017-10-04 14:00:00,38.56,38.59,38.56,38.59,19924.0,25.033,25.0525,25.033,25.0525,19924.0
2017-10-04 14:05:00,38.59,38.59,38.54,38.54,31702.0,25.0525,25.0525,25.0201,25.0201,31702.0
2017-10-04 14:10:00,38.54,38.56,38.54,38.55,11409.0,25.0201,25.033,25.0201,25.0266,11409.0
2017-10-04 14:15:00,38.54,38.56,38.53,38.56,28233.0,25.0201,25.033,25.0136,25.033,28233.0
2017-10-04 14:20:00,38.55,38.57,38.55,38.56,13764.0,25.0266,25.0395,25.0266,25.033,13764.0
2017-10-04 14:25:00,38.56,38.56,38.53,38.54,17867.0,25.033,25.033,25.0136,25.0201,17867.0
2017-10-04 14:30:00,38.55,38.57,38.54,38.54,29840.0,25.0266,25.0395,25.0201,25.0201,29840.0
2017-10-04 14:35:00,38.55,38.58,38.54,38.57,47250.0,25.0266,25.046,25.0201,25.0395,47250.0
2017-10-04 14:40:00,38.58,38.58,38.57,38.57,10245.0,25.046,25.046,25.0395,25.0395,10245.0
2017-10-04 14:45:00,38.57,38.59,38.57,38.58,32693.0,25.0395,25.0525,25.0395,25.046,32693.0
2017-10-04 14:50:00,38.58,38.6,38.57,38.58,39200.0,25.046,25.059,25.0395,25.046,39200.0
2017-10-04 14:55:00,38.58,38.59,38.57,38.57,23148.0,25.046,25.0525,25.0395,25.0395,23148.0
2017-10-04 15:00:00,38.58,38.58,38.56,38.57,13200.0,25.046,25.046,25.033,25.0395,13200.0
2017-10-04 15:05:00,38.57,38.59,38.56,38.58,37842.0,25.0395,25.0525,25.033,25.046,37842.0
2017-10-04 15:10:00,38.58,38.6,38.57,38.59,24914.0,25.046,25.059,25.0395,25.0525,24914.0
2017-10-04 15:15:00,38.59,38.63,38.59,38.61,80326.0,25.0525,25.0785,25.0525,25.0655,80326.0
2017-10-04 15:20:00,38.62,38.62,38.6,38.6,15859.0,25.072,25.072,25.059,25.059,15859.0
2017-10-04 15:25:00,38.6,38.62,38.59,38.61,48078.0,25.059,25.072,25.0525,25.0655,48078.0
2017-10-04 15:30:00,38.62,38.64,38.61,38.64,43248.0,25.072,25.085,25.0655,25.085,43248.0
2017-10-04 15:35:00,38.64,38.68,38.62,38.67,140019.0,25.085,25.1109,25.072,25.1045,140019.0
2017-10-04 15:40:00,38.68,38.68,38.65,38.66,72594.0,25.1109,25.1109,25.0915,25.098,72594.0
2017-10-04 15:45:00,38.65,38.67,38.64,38.66,82334.0,25.0915,25.1045,25.085,25.098,82334.0
2017-10-04 15:50:00,38.66,38.66,38.64,38.65,57405.0,25.098,25.098,25.085,25.0915,57405.0
2017-10-04 15:55:00,38.65,38.66,38.64,38.66,136778.0,25.0915,25.098,25.085,25.098,136778.0
2017-10-05 09:30:00,38.54,38.59,38.54,38.57,96999.0,25.0201,25.0525,25.0201,25.0395,96999.0
2017-10-05 09:35:00,38.57,38.65,38.55,38.62,67539.0,25.0395,25.0915,25.0266,25.072,67539.0
2017-10-05 09:40:00,38.62,38.68,38.62,38.65,81061.0,25.072,25.1109,25.072,25.0915,81061.0
2017-10-05 09:45:00,38.66,38.67,38.61,38.62,78616.0,25.098,25.1045,25.0655,25.072,78616.0
2017-10-05 09:50:00,38.62,38.64,38.6,38.63,66966.0,25.072,25.085,25.059,25.0785,66966.0
2017-10-05 09:55:00,38.63,38.63,38.55,38.56,55499.0,25.0785,25.0785,25.0266,25.033,55499.0
2017-10-05 10:00:00,38.57,38.58,38.53,38.55,62358.0,25.0395,25.046,25.0136,25.0266,62358.0
2017-10-05 10:05:00,38.56,38.62,38.55,38.62,66799.0,25.033,25.072,25.0266,25.072,66799.0
2017-10-05 10:10:00,38.62,38.66,38.62,38.64,74721.0,25.072,25.098,25.072,25.085,74721.0
2017-10-05 10:15:00,38.64,38.66,38.58,38.6,89361.0,25.085,25.098,25.046,25.059,89361.0
2017-10-05 10:20:00,38.6,38.61,38.59,38.59,40129.0,25.059,25.0655,25.0525,25.0525,40129.0
2017-10-05 10:25:00,38.59,38.63,38.58,38.61,47043.0,25.0525,25.0785,25.046,25.0655,47043.0
2017-10-05 10:30:00,38.61,38.62,38.55,38.57,59979.0,25.0655,25.072,25.0266,25.0395,59979.0
2017-10-05 10:35:00,38.57,38.6,38.55,38.59,25739.0,25.0395,25.059,25.0266,25.0525,25739.0
2017-10-05 10:40:00,38.59,38.6,38.55,38.55,53912.0,25.0525,25.059,25.0266,25.0266,53912.0
2017-10-05 10:45:00,38.55,38.61,38.55,38.6,22947.0,25.0266,25.0655,25.0266,25.059,22947.0
2017-10-05 10:50:00,38.6,38.63,38.59,38.61,20560.0,25.059,25.0785,25.0525,25.0655,20560.0
2017-10-05 10:55:00,38.62,38.62,38.58,38.59,36273.0,25.072,25.072,25.046,25.0525,36273.0
2017-10-05 11:00:00,38.59,38.63,38.59,38.63,16802.0,25.0525,25.0785,25.0525,25.0785,16802.0
2017-10-05 11:05:00,38.62,38.63,38.6,38.61,42700.0,25.072,25.0785,25.059,25.0655,42700.0
2017-10-05 11:10:00,38.61,38.63,38.6,38.62,18163.0,25.0655,25.0785,25.059,25.072,18163.0
2017-10-05 11:15:00,38.62,38.65,38.62,38.65,24557.0,25.072,25.0915,25.072,25.0915,24557.0
2017-10-05 11:20:00,38.63,38.65,38.61,38.65,31858.0,25.0785,25.0915,25.0655,25.0915,31858.0
2017-10-05 11:25:00,38.65,38.65,38.59,38.61,48104.0,25.0915,25.0915,25.0525,25.0655,48104.0
2017-10-05 11:30:00,38.62,38.66,38.6,38.66,17177.0,25.072,25.098,25.059,25.098,17177.0
2017-10-05 11:35:00,38.66,38.67,38.65,38.67,9307.0,25.098,25.1045,25.0915,25.1045,9307.0
2017-10-05 11:40:00,38.67,38.7,38.67,38.7,19728.0,25.1045,25.1239,25.1045,25.1239,19728.0
2017-10-05 11:45:00,38.7,38.71,38.68,38.69,25399.0,25.1239,25.1304,25.1109,25.1174,25399.0
2017-10-05 11:50:00,38.69,38.73,38.69,38.73,46011.0,25.1174,25.1434,25.1174,25.1434,46011.0
2017-10-05 11:55:00,38.73,38.74,38.72,38.73,41380.0,25.1434,25.1499,25.1369,25.1434,41380.0
2017-10-05 12:00:00,38.73,38.73,38.7,38.7,25358.0,25.1434,25.1434,25.1239,25.1239,25358.0
2017-10-05 12:05:00,38.69,38.7,38.69,38.7,6770.0,25.1174,25.1239,25.1174,25.1239,6770.0
2017-10-05 12:10:00,38.7,38.71,38.69,38.71,18034.0,25.1239,25.1304,25.1174,25.1304,18034.0
2017-10-05 12:15:00,38.71,38.71,38.7,38.71,5727.0,25.1304,25.1304,25.1239,25.1304,5727.0
2017-10-05 12:20:00,38.71,38.71,38.69,38.7,38046.0,25.1304,25.1304,25.1174,25.1239,38046.0
2017-10-05 12:25:00,38.7,38.72,38.7,38.72,30315.0,25.1239,25.1369,25.1239,25.1369,30315.0
2017-10-05 12:30:00,38.72,38.73,38.72,38.72,21434.0,25.1369,25.1434,25.1369,25.1369,21434.0
2017-10-05 12:35:00,38.72,38.73,38.72,38.73,5710.0,25.1369,25.1434,25.1369,25.1434,5710.0
2017-10-05 12:40:00,38.73,38.74,38.71,38.72,40408.0,25.1434,25.1499,25.1304,25.1369,40408.0
2017-10-05 12:45:00,38.71,38.72,38.71,38.72,12020.0,25.1304,25.1369,25.1304,25.1369,12020.0
2017-10-05 12:50:00,38.72,38.72,38.67,38.68,26990.0,25.1369,25.1369,25.1045,25.1109,26990.0
2017-10-05 12:55:00,38.68,38.69,38.67,38.69,11105.0,25.1109,25.1174,25.1045,25.1174,11105.0
2017-10-05 13:00:00,38.69,38.72,38.68,38.72,44525.0,25.1174,25.1369,25.1109,25.1369,44525.0
2017-10-05 13:05:00,38.72,38.72,38.69,38.69,17934.0,25.1369,25.1369,25.1174,25.1174,17934.0
2017-10-05 13:10:00,38.7,38.72,38.69,38.71,35446.0,25.1239,25.1369,25.1174,25.1304,35446.0
2017-10-05 13:15:00,38.7,38.71,38.69,38.7,24864.0,25.1239,25.1304,25.1174,25.1239,24864.0
2017-10-05 13:20:00,38.69,38.7,38.69,38.7,9246.0,25.1174,25.1239,25.1174,25.1239,9246.0
2017-10-05 13:25:00,38.69,38.7,38.68,38.68,16021.0,25.1174,25.1239,25.1109,25.1109,16021.0
2017-10-05 13:30:00,38.69,38.69,38.64,38.64,25036.0,25.1174,25.1174,25.085,25.085,25036.0
2017-10-05 13:35:00,38.64,38.68,38.64,38.68,28784.0,25.085,25.1109,25.085,25.1109,28784.0
2017-10-05 13:40:00,38.68,38.68,38.66,38.67,23951.0,25.1109,25.1109,25.098,25.1045,23951.0
2017-10-05 13:45:00,38.66,38.68,38.66,38.68,9124.0,25.098,25.1109,25.098,25.1109,9124.0
2017-10-05 13:50:00,38.67,38.69,38.67,38.68,15222.0,25.1045,25.1174,25.1045,25.1109,15222.0
2017-10-05 13:55:00,38.68,38.69,38.68,38.69,3742.0,25.1109,25.1174,25.1109,25.1174,3742.0
2017-10-05 14:00:00,38.69,38.69,38.66,38.66,20514.0,25.1174,25.1174,25.098,25.098,20514.0
2017-10-05 14:05:00,38.66,38.67,38.65,38.66,17941.0,25.098,25.1045,25.0915,25.098,17941.0
2017-10-05 14:10:00,38.66,38.67,38.66,38.67,17287.0,25.098,25.1045,25.098,25.1045,17287.0
2017-10-05 14:15:00,38.66,38.67,38.65,38.66,28107.0,25.098,25.1045,25.0915,25.098,28107.0
2017-10-05 14:20:00,38.66,38.69,38.66,38.69,15172.0,25.098,25.1174,25.098,25.1174,15172.0
2017-10-05 14:25:00,38.69,38.69,38.67,38.68,21328.0,25.1174,25.1174,25.1045,25.1109,21328.0
2017-10-05 14:30:00,38.67,38.68,38.66,38.68,55466.0,25.1045,25.1109,25.098,25.1109,55466.0
2017-10-05 14:35:00,38.68,38.69,38.67,38.69,53456.0,25.1109,25.1174,25.1045,25.1174,53456.0
2017-10-05 14:40:00,38.69,38.71,38.68,38.71,68052.0,25.1174,25.1304,25.1109,25.1304,68052.0
2017-10-05 14:45:00,38.7,38.71,38.7,38.71,10765.0,25.1239,25.1304,25.1239,25.1304,10765.0
2017-10-05 14:50:00,38.7,38.71,38.7,38.71,10302.0,25.1239,25.1304,25.1239,25.1304,10302.0
2017-10-05 14:55:00,38.71,38.71,38.7,38.71,20042.0,25.1304,25.1304,25.1239,25.1304,20042.0
2017-10-05 15:00:00,38.71,38.72,38.7,38.72,47679.0,25.1304,25.1369,25.1239,25.1369,47679.0
2017-10-05 15:05:00,38.71,38.72,38.7,38.71,25312.0,25.1304,25.1369,25.1239,25.1304,25312.0
2017-10-05 15:10:00,38.71,38.71,38.68,38.69,26602.0,25.1304,25.1304,25.1109,25.1174,26602.0
2017-10-05 15:15:00,38.69,38.69,38.67,38.67,30594.0,25.1174,25.1174,25.1045,25.1045,30594.0
2017-10-05 15:20:00,38.68,38.68,38.65,38.65,39756.0,25.1109,25.1109,25.0915,25.0915,39756.0
2017-10-05 15:25:00,38.66,38.66,38.64,38.65,16796.0,25.098,25.098,25.085,25.0915,16796.0
2017-10-05 15:30:00,38.65,38.66,38.64,38.65,55043.0,25.0915,25.098,25.085,25.0915,55043.0
2017-10-05 15:35:00,38.64,38.67,38.64,38.66,52847.0,25.085,25.1045,25.085,25.098,52847.0
2017-10-05 15:40:00,38.65,38.66,38.64,38.65,31669.0,25.0915,25.098,25.085,25.0915,31669.0
2017-10-05 15:45:00,38.65,38.65,38.64,38.65,26459.0,25.0915,25.0915,25.085,25.0915,26459.0
2017-10-05 15:50:00,38.65,38.65,38.6,38.61,166191.0,25.0915,25.0915,25.059,25.0655,166191.0
2017-10-05 15:55:00,38.6,38.63,38.6,38.62,141508.0,25.059,25.0785,25.059,25.072,141508.0
2017-10-06 09:30:00,38.27,38.31,38.24,38.24,191095.0,24.8448,24.8707,24.8253,24.8253,191095.0
2017-10-06 09:35:00,38.24,38.27,38.22,38.22,65785.0,24.8253,24.8448,24.8123,24.8123,65785.0
2017-10-06 09:40:00,38.23,38.24,38.19,38.21,94017.0,24.8188,24.8253,24.7928,24.8058,94017.0
2017-10-06 09:45:00,38.2,38.22,38.18,38.19,54593.0,24.7993,24.8123,24.7864,24.7928,54593.0
2017-10-06 09:50:00,38.18,38.19,38.12,38.12,141103.0,24.7864,24.7928,24.7474,24.7474,141103.0
2017-10-06 09:55:00,38.12,38.14,38.09,38.1,90186.0,24.7474,24.7604,24.7279,24.7344,90186.0
2017-10-06 10:00:00,38.1,38.13,38.08,38.1,103884.0,24.7344,24.7539,24.7214,24.7344,103884.0
2017-10-06 10:05:00,38.11,38.17,38.1,38.15,70825.0,24.7409,24.7799,24.7344,24.7669,70825.0
2017-10-06 10:10:00,38.15,38.16,38.11,38.12,52150.0,24.7669,24.7734,24.7409,24.7474,52150.0
2017-10-06 10:15:00,38.12,38.18,38.12,38.17,39672.0,24.7474,24.7864,24.7474,24.7799,39672.0
2017-10-06 10:20:00,38.18,38.25,38.15,38.25,52470.0,24.7864,24.8318,24.7669,24.8318,52470.0
2017-10-06 10:25:00,38.25,38.25,38.19,38.19,55797.0,24.8318,24.8318,24.7928,24.7928,55797.0
2017-10-06 10:30:00,38.2,38.24,38.19,38.2,53651.0,24.7993,24.8253,24.7928,24.7993,53651.0
2017-10-06 10:35:00,38.2,38.21,38.17,38.18,30262.0,24.7993,24.8058,24.7799,24.7864,30262.0
2017-10-06 10:40:00,38.19,38.21,38.16,38.2,40362.0,24.7928,24.8058,24.7734,24.7993,40362.0
2017-10-06 10:45:00,38.21,38.21,38.18,38.18,77653.0,24.8058,24.8058,24.7864,24.7864,77653.0
2017-10-06 10:50:00,38.18,38.22,38.17,38.21,44445.0,24.7864,24.8123,24.7799,24.8058,44445.0
2017-10-06 10:55:00,38.2,38.24,38.2,38.21,27845.0,24.7993,24.8253,24.7993,24.8058,27845.0
2017-10-06 11:00:00,38.22,38.22,38.19,38.2,27635.0,24.8123,24.8123,24.7928,24.7993,27635.0
2017-10-06 11:05:00,38.21,38.21,38.16,38.16,37344.0,24.8058,24.8058,24.7734,24.7734,37344.0
2017-10-06 11:10:00,38.17,38.18,38.15,38.18,30988.0,24.7799,24.7864,24.7669,24.7864,30988.0
2017-10-06 11:15:00,38.18,38.22,38.16,38.21,40104.0,24.7864,24.8123,24.7734,24.8058,40104.0
2017-10-06 11:20:00,38.21,38.22,38.18,38.18,50520.0,24.8058,24.8123,24.7864,24.7864,50520.0
2017-10-06 11:25:00,38.19,38.21,38.18,38.2,20853.0,24.7928,24.8058,24.7864,24.7993,20853.0
2017-10-06 11:30:00,38.2,38.28,38.19,38.28,93271.0,24.7993,24.8513,24.7928,24.8513,93271.0
2017-10-06 11:35:00,38.27,38.29,38.26,38.29,19559.0,24.8448,24.8578,24.8383,24.8578,19559.0
2017-10-06 11:40:00,38.29,38.3,38.27,38.3,13127.0,24.8578,24.8643,24.8448,24.8643,13127.0
2017-10-06 11:45:00,38.29,38.31,38.29,38.3,26436.0,24.8578,24.8707,24.8578,24.8643,26436.0
2017-10-06 11:50:00,38.3,38.31,38.27,38.28,34887.0,24.8643,24.8707,24.8448,24.8513,34887.0
2017-10-06 11:55:00,38.28,38.29,38.23,38.24,32711.0,24.8513,24.8578,24.8188,24.8253,32711.0
2017-10-06 12:00:00,38.24,38.27,38.23,38.25,30796.0,24.8253,24.8448,24.8188,24.8318,30796.0
2017-10-06 12:05:00,38.25,38.26,38.22,38.22,11536.0,24.8318,24.8383,24.8123,24.8123,11536.0
2017-10-06 12:10:00,38.22,38.23,38.2,38.22,19555.0,24.8123,24.8188,24.7993,24.8123,19555.0
2017-10-06 12:15:00,38.21,38.22,38.19,38.2,28812.0,24.8058,24.8123,24.7928,24.7993,28812.0
2017-10-06 12:20:00,38.2,38.2,38.17,38.18,60831.0,24.7993,24.7993,24.7799,24.7864,60831.0
2017-10-06 12:25:00,38.17,38.17,38.14,38.15,22601.0,24.7799,24.7799,24.7604,24.7669,22601.0
2017-10-06 12:30:00,38.15,38.18,38.14,38.18,37257.0,24.7669,24.7864,24.7604,24.7864,37257.0
2017-10-06 12:35:00,38.18,38.19,38.17,38.19,15010.0,24.7864,24.7928,24.7799,24.7928,15010.0
2017-10-06 12:40:00,38.18,38.21,38.17,38.2,19667.0,24.7864,24.8058,24.7799,24.7993,19667.0
2017-10-06 12:45:00,38.2,38.22,38.18,38.19,7795.0,24.7993,24.8123,24.7864,24.7928,7795.0
2017-10-06 12:50:00,38.19,38.22,38.18,38.2,16747.0,24.7928,24.8123,24.7864,24.7993,16747.0
2017-10-06 12:55:00,38.19,38.21,38.19,38.21,12340.0,24.7928,24.8058,24.7928,24.8058,12340.0
2017-10-06 13:00:00,38.22,38.23,38.2,38.21,19454.0,24.8123,24.8188,24.7993,24.8058,19454.0
2017-10-06 13:05:00,38.21,38.24,38.21,38.23,31331.0,24.8058,24.8253,24.8058,24.8188,31331.0
2017-10-06 13:10:00,38.24,38.25,38.22,38.25,11923.0,24.8253,24.8318,24.8123,24.8318,11923.0
2017-10-06 13:15:00,38.25,38.25,38.21,38.23,19515.0,24.8318,24.8318,24.8058,24.8188,19515.0
2017-10-06 13:20:00,38.23,38.24,38.22,38.24,36657.0,24.8188,24.8253,24.8123,24.8253,36657.0
2017-10-06 13:25:00,38.25,38.25,38.21,38.21,13884.0,24.8318,24.8318,24.8058,24.8058,13884.0
2017-10-06 13:30:00,38.21,38.22,38.2,38.22,9424.0,24.8058,24.8123,24.7993,24.8123,9424.0
2017-10-06 13:35:00,38.22,38.22,38.2,38.2,21519.0,24.8123,24.8123,24.7993,24.7993,21519.0
2017-10-06 13:40:00,38.2,38.22,38.19,38.21,19869.0,24.7993,24.8123,24.7928,24.8058,19869.0
2017-10-06 13:45:00,38.22,38.22,38.19,38.21,18846.0,24.8123,24.8123,24.7928,24.8058,18846.0
2017-10-06 13:50:00,38.21,38.22,38.2,38.22,14954.0,24.8058,24.8123,24.7993,24.8123,14954.0
2017-10-06 13:55:00,38.22,38.22,38.18,38.18,44049.0,24.8123,24.8123,24.7864,24.7864,44049.0
2017-10-06 14:00:00,38.19,38.19,38.16,38.18,18249.0,24.7928,24.7928,24.7734,24.7864,18249.0
2017-10-06 14:05:00,38.17,38.18,38.15,38.18,46013.0,24.7799,24.7864,24.7669,24.7864,46013.0
2017-10-06 14:10:00,38.18,38.2,38.17,38.18,21676.0,24.7864,24.7993,24.7799,24.7864,21676.0
2017-10-06 14:15:00,38.18,38.21,38.18,38.2,26884.0,24.7864,24.8058,24.7864,24.7993,26884.0
2017-10-06 14:20:00,38.2,38.23,38.2,38.23,23780.0,24.7993,24.8188,24.7993,24.8188,23780.0
2017-10-06 14:25:00,38.23,38.25,38.21,38.21,59707.0,24.8188,24.8318,24.8058,24.8058,59707.0
2017-10-06 14:30:00,38.2,38.25,38.2,38.23,27649.0,24.7993,24.8318,24.7993,24.8188,27649.0
2017-10-06 14:35:00,38.24,38.24,38.21,38.22,39287.0,24.8253,24.8253,24.8058,24.8123,39287.0
2017-10-06 14:40:00,38.21,38.22,38.21,38.21,5351.0,24.8058,24.8123,24.8058,24.8058,5351.0
2017-10-06 14:45:00,38.22,38.24,38.2,38.22,65135.0,24.8123,24.8253,24.7993,24.8123,65135.0
2017-10-06 14:50:00,38.22,38.23,38.22,38.23,19000.0,24.8123,24.8188,24.8123,24.8188,19000.0
2017-10-06 14:55:00,38.22,38.25,38.22,38.23,20276.0,24.8123,24.8318,24.8123,24.8188,20276.0
2017-10-06 15:00:00,38.23,38.24,38.21,38.22,27434.0,24.8188,24.8253,24.8058,24.8123,27434.0
2017-10-06 15:05:00,38.22,38.23,38.21,38.23,27160.0,24.8123,24.8188,24.8058,24.8188,27160.0
2017-10-06 15:10:00,38.23,38.23,38.21,38.22,20298.0,24.8188,24.8188,24.8058,24.8123,20298.0
2017-10-06 15:15:00,38.21,38.24,38.21,38.24,19928.0,24.8058,24.8253,24.8058,24.8253,19928.0
2017-10-06 15:20:00,38.23,38.26,38.23,38.25,30754.0,24.8188,24.8383,24.8188,24.8318,30754.0
2017-10-06 15:25:00,38.25,38.25,38.22,38.23,43378.0,24.8318,24.8318,24.8123,24.8188,43378.0
2017-10-06 15:30:00,38.23,38.26,38.22,38.25,43207.0,24.8188,24.8383,24.8123,24.8318,43207.0
2017-10-06 15:35:00,38.25,38.26,38.23,38.26,49775.0,24.8318,24.8383,24.8188,24.8383,49775.0
2017-10-06 15:40:00,38.26,38.28,38.24,38.26,50273.0,24.8383,24.8513,24.8253,24.8383,50273.0
2017-10-06 15:45:00,38.27,38.28,38.24,38.26,107752.0,24.8448,24.8513,24.8253,24.8383,107752.0
2017-10-06 15:50:00,38.26,38.26,38.23,38.24,56910.0,24.8383,24.8383,24.8188,24.8253,56910.0
2017-10-06 15:55:00,38.23,38.25,38.23,38.25,128547.0,24.8188,24.8318,24.8188,24.8318,128547.0
2017-10-09 09:30:00,38.26,38.32,38.26,38.31,198675.0,24.8383,24.8772,24.8383,24.8707,198675.0
2017-10-09 09:35:00,38.31,38.34,38.29,38.31,42777.0,24.8707,24.8902,24.8578,24.8707,42777.0
2017-10-09 09:40:00,38.3,38.34,38.29,38.31,42095.0,24.8643,24.8902,24.8578,24.8707,42095.0
2017-10-09 09:45:00,38.31,38.34,38.28,38.3,61595.0,24.8707,24.8902,24.8513,24.8643,61595.0
2017-10-09 09:50:00,38.3,38.33,38.29,38.3,21177.0,24.8643,24.8837,24.8578,24.8643,21177.0
2017-10-09 09:55:00,38.31,38.33,38.29,38.33,51651.0,24.8707,24.8837,24.8578,24.8837,51651.0
2017-10-09 10:00:00,38.32,38.32,38.26,38.26,75307.0,24.8772,24.8772,24.8383,24.8383,75307.0
2017-10-09 10:05:00,38.27,38.29,38.27,38.28,42654.0,24.8448,24.8578,24.8448,24.8513,42654.0
2017-10-09 10:10:00,38.29,38.3,38.27,38.3,25969.0,24.8578,24.8643,24.8448,24.8643,25969.0
2017-10-09 10:15:00,38.3,38.31,38.27,38.28,42910.0,24.8643,24.8707,24.8448,24.8513,42910.0
2017-10-09 10:20:00,38.27,38.29,38.26,38.27,27268.0,24.8448,24.8578,24.8383,24.8448,27268.0
2017-10-09 10:25:00,38.27,38.29,38.26,38.28,14779.0,24.8448,24.8578,24.8383,24.8513,14779.0
2017-10-09 10:30:00,38.28,38.31,38.28,38.31,17559.0,24.8513,24.8707,24.8513,24.8707,17559.0
2017-10-09 10:35:00,38.31,38.33,38.3,38.33,37996.0,24.8707,24.8837,24.8643,24.8837,37996.0
2017-10-09 10:40:00,38.32,38.33,38.28,38.28,30703.0,24.8772,24.8837,24.8513,24.8513,30703.0
2017-10-09 10:45:00,38.29,38.29,38.27,38.27,18198.0,24.8578,24.8578,24.8448,24.8448,18198.0
2017-10-09 10:50:00,38.28,38.33,38.27,38.32,34524.0,24.8513,24.8837,24.8448,24.8772,34524.0
2017-10-09 10:55:00,38.33,38.35,38.32,38.34,52046.0,24.8837,24.8967,24.8772,24.8902,52046.0
2017-10-09 11:00:00,38.33,38.34,38.29,38.29,33306.0,24.8837,24.8902,24.8578,24.8578,33306.0
2017-10-09 11:05:00,38.29,38.31,38.29,38.3,15903.0,24.8578,24.8707,24.8578,24.8643,15903.0
2017-10-09 11:10:00,38.3,38.33,38.3,38.32,12384.0,24.8643,24.8837,24.8643,24.8772,12384.0
2017-10-09 11:15:00,38.31,38.35,38.31,38.33,20280.0,24.8707,24.8967,24.8707,24.8837,20280.0
2017-10-09 11:20:00,38.33,38.34,38.31,38.33,15514.0,24.8837,24.8902,24.8707,24.8837,15514.0
2017-10-09 11:25:00,38.33,38.35,38.32,38.35,27733.0,24.8837,24.8967,24.8772,24.8967,27733.0
2017-10-09 11:30:00,38.34,38.37,38.34,38.34,66035.0,24.8902,24.9097,24.8902,24.8902,66035.0
2017-10-09 11:35:00,38.34,38.38,38.34,38.38,54037.0,24.8902,24.9162,24.8902,24.9162,54037.0
2017-10-09 11:40:00,38.38,38.38,38.36,38.36,15246.0,24.9162,24.9162,24.9032,24.9032,15246.0
2017-10-09 11:45:00,38.37,38.37,38.33,38.34,21843.0,24.9097,24.9097,24.8837,24.8902,21843.0
2017-10-09 11:50:00,38.33,38.35,38.33,38.34,12378.0,24.8837,24.8967,24.8837,24.8902,12378.0
2017-10-09 11:55:00,38.33,38.35,38.33,38.34,8322.0,24.8837,24.8967,24.8837,24.8902,8322.0
2017-10-09 12:00:00,38.35,38.35,38.32,38.32,12594.0,24.8967,24.8967,24.8772,24.8772,12594.0
2017-10-09 12:05:00,38.32,38.32,38.3,38.3,18029.0,24.8772,24.8772,24.8643,24.8643,18029.0
2017-10-09 12:10:00,38.3,38.31,38.29,38.29,19000.0,24.8643,24.8707,24.8578,24.8578,19000.0
2017-10-09 12:15:00,38.29,38.31,38.28,38.31,11863.0,24.8578,24.8707,24.8513,24.8707,11863.0
2017-10-09 12:20:00,38.3,38.32,38.29,38.32,24057.0,24.8643,24.8772,24.8578,24.8772,24057.0
2017-10-09 12:25:00,38.32,38.5,38.31,38.5,337393.0,24.8772,24.9941,24.8707,24.9941,337393.0
2017-10-09 12:30:00,38.5,38.56,38.47,38.55,136122.0,24.9941,25.033,24.9746,25.0266,136122.0
2017-10-09 12:35:00,38.56,38.59,38.49,38.52,134071.0,25.033,25.0525,24.9876,25.0071,134071.0
2017-10-09 12:40:00,38.51,38.57,38.51,38.56,61077.0,25.0006,25.0395,25.0006,25.033,61077.0
2017-10-09 12:45:00,38.56,38.58,38.56,38.57,57029.0,25.033,25.046,25.033,25.0395,57029.0
2017-10-09 12:50:00,38.57,38.58,38.52,38.52,57087.0,25.0395,25.046,25.0071,25.0071,57087.0
2017-10-09 12:55:00,38.53,38.53,38.5,38.52,34400.0,25.0136,25.0136,24.9941,25.0071,34400.0
2017-10-09 13:00:00,38.53,38.54,38.51,38.54,21430.0,25.0136,25.0201,25.0006,25.0201,21430.0
2017-10-09 13:05:00,38.54,38.54,38.51,38.52,28405.0,25.0201,25.0201,25.0006,25.0071,28405.0
2017-10-09 13:10:00,38.51,38.52,38.5,38.51,20738.0,25.0006,25.0071,24.9941,25.0006,20738.0
2017-10-09 13:15:00,38.52,38.53,38.51,38.53,8090.0,25.0071,25.0136,25.0006,25.0136,8090.0
2017-10-09 13:20:00,38.52,38.53,38.5,38.51,41219.0,25.0071,25.0136,24.9941,25.0006,41219.0
2017-10-09 13:25:00,38.52,38.53,38.51,38.51,37482.0,25.0071,25.0136,25.0006,25.0006,37482.0
2017-10-09 13:30:00,38.52,38.52,38.5,38.5,25646.0,25.0071,25.0071,24.9941,24.9941,25646.0
2017-10-09 13:35:00,38.51,38.51,38.49,38.51,30901.0,25.0006,25.0006,24.9876,25.0006,30901.0
2017-10-09 13:40:00,38.51,38.52,38.5,38.51,9877.0,25.0006,25.0071,24.9941,25.0006,9877.0
2017-10-09 13:45:00,38.52,38.52,38.51,38.52,24439.0,25.0071,25.0071,25.0006,25.0071,24439.0
2017-10-09 13:50:00,38.52,38.54,38.51,38.54,11804.0,25.0071,25.0201,25.0006,25.0201,11804.0
2017-10-09 13:55:00,38.54,38.56,38.52,38.55,66994.0,25.0201,25.033,25.0071,25.0266,66994.0
2017-10-09 14:00:00,38.56,38.57,38.56,38.56,10405.0,25.033,25.0395,25.033,25.033,10405.0
2017-10-09 14:05:00,38.57,38.57,38.56,38.57,14252.0,25.0395,25.0395,25.033,25.0395,14252.0
2017-10-09 14:10:00,38.57,38.57,38.56,38.56,14923.0,25.0395,25.0395,25.033,25.033,14923.0
2017-10-09 14:15:00,38.57,38.58,38.55,38.55,46748.0,25.0395,25.046,25.0266,25.0266,46748.0
2017-10-09 14:20:00,38.55,38.57,38.55,38.55,40119.0,25.0266,25.0395,25.0266,25.0266,40119.0
2017-10-09 14:25:00,38.55,38.56,38.54,38.55,17791.0,25.0266,25.033,25.0201,25.0266,17791.0
2017-10-09 14:30:00,38.55,38.55,38.53,38.54,18000.0,25.0266,25.0266,25.0136,25.0201,18000.0
2017-10-09 14:35:00,38.53,38.54,38.53,38.54,10365.0,25.0136,25.0201,25.0136,25.0201,10365.0
2017-10-09 14:40:00,38.54,38.54,38.53,38.53,25026.0,25.0201,25.0201,25.0136,25.0136,25026.0
2017-10-09 14:45:00,38.53,38.54,38.51,38.52,78354.0,25.0136,25.0201,25.0006,25.0071,78354.0
2017-10-09 14:50:00,38.52,38.52,38.51,38.52,11687.0,25.0071,25.0071,25.0006,25.0071,11687.0
2017-10-09 14:55:00,38.52,38.52,38.5,38.51,28388.0,25.0071,25.0071,24.9941,25.0006,28388.0
2017-10-09 15:00:00,38.51,38.51,38.5,38.5,15686.0,25.0006,25.0006,24.9941,24.9941,15686.0
2017-10-09 15:05:00,38.51,38.51,38.49,38.5,31099.0,25.0006,25.0006,24.9876,24.9941,31099.0
2017-10-09 15:10:00,38.49,38.5,38.49,38.49,18326.0,24.9876,24.9941,24.9876,24.9876,18326.0
2017-10-09 15:15:00,38.5,38.5,38.48,38.48,33683.0,24.9941,24.9941,24.9811,24.9811,33683.0
2017-10-09 15:20:00,38.48,38.5,38.48,38.5,22232.0,24.9811,24.9941,24.9811,24.9941,22232.0
2017-10-09 15:25:00,38.49,38.51,38.49,38.5,66756.0,24.9876,25.0006,24.9876,24.9941,66756.0
2017-10-09 15:30:00,38.5,38.51,38.48,38.5,80693.0,24.9941,25.0006,24.9811,24.9941,80693.0
2017-10-09 15:35:00,38.5,38.5,38.47,38.48,52137.0,24.9941,24.9941,24.9746,24.9811,52137.0
2017-10-09 15:40:00,38.48,38.49,38.45,38.45,77964.0,24.9811,24.9876,24.9616,24.9616,77964.0
2017-10-09 15:45:00,38.45,38.46,38.43,38.45,127737.0,24.9616,24.9681,24.9486,24.9616,127737.0
2017-10-09 15:50:00,38.45,38.49,38.45,38.49,106086.0,24.9616,24.9876,24.9616,24.9876,106086.0
2017-10-09 15:55:00,38.48,38.49,38.46,38.47,207444.0,24.9811,24.9876,24.9681,24.9746,207444.0
2017-10-10 09:30:00,38.73,38.79,38.71,38.78,141087.0,25.1434,25.1824,25.1304,25.1759,141087.0
2017-10-10 09:35:00,38.78,38.83,38.77,38.82,87016.0,25.1759,25.2083,25.1694,25.2018,87016.0
2017-10-10 09:40:00,38.82,38.84,38.79,38.83,75768.0,25.2018,25.2148,25.1824,25.2083,75768.0
2017-10-10 09:45:00,38.83,38.83,38.76,38.78,59349.0,25.2083,25.2083,25.1629,25.1759,59349.0
2017-10-10 09:50:00,38.78,38.82,38.77,38.81,156573.0,25.1759,25.2018,25.1694,25.1953,156573.0
2017-10-10 09:55:00,38.82,38.88,38.81,38.86,72096.0,25.2018,25.2408,25.1953,25.2278,72096.0
2017-10-10 10:00:00,38.87,38.88,38.84,38.86,32935.0,25.2343,25.2408,25.2148,25.2278,32935.0
2017-10-10 10:05:00,38.85,38.86,38.82,38.82,37374.0,25.2213,25.2278,25.2018,25.2018,37374.0
2017-10-10 10:10:00,38.82,38.87,38.81,38.87,51895.0,25.2018,25.2343,25.1953,25.2343,51895.0
2017-10-10 10:15:00,38.86,38.88,38.83,38.83,66977.0,25.2278,25.2408,25.2083,25.2083,66977.0
2017-10-10 10:20:00,38.84,38.84,38.82,38.83,38423.0,25.2148,25.2148,25.2018,25.2083,38423.0
2017-10-10 10:25:00,38.83,38.84,38.81,38.84,36213.0,25.2083,25.2148,25.1953,25.2148,36213.0
2017-10-10 10:30:00,38.84,38.84,38.8,38.83,53667.0,25.2148,25.2148,25.1889,25.2083,53667.0
2017-10-10 10:35:00,38.83,38.84,38.81,38.83,22547.0,25.2083,25.2148,25.1953,25.2083,22547.0
2017-10-10 10:40:00,38.83,38.85,38.81,38.85,21213.0,25.2083,25.2213,25.1953,25.2213,21213.0
2017-10-10 10:45:00,38.86,38.88,38.85,38.88,19423.0,25.2278,25.2408,25.2213,25.2408,19423.0
2017-10-10 10:50:00,38.88,38.89,38.86,38.89,44368.0,25.2408,25.2473,25.2278,25.2473,44368.0
2017-10-10 10:55:00,38.89,38.93,38.88,38.93,48029.0,25.2473,25.2732,25.2408,25.2732,48029.0
2017-10-10 11:00:00,38.93,38.95,38.91,38.94,83896.0,25.2732,25.2862,25.2603,25.2797,83896.0
2017-10-10 11:05:00,38.94,38.97,38.94,38.96,121810.0,25.2797,25.2992,25.2797,25.2927,121810.0
2017-10-10 11:10:00,38.97,38.99,38.96,38.99,34972.0,25.2992,25.3122,25.2927,25.3122,34972.0
2017-10-10 11:15:00,38.99,39.0,38.97,38.98,58172.0,25.3122,25.3187,25.2992,25.3057,58172.0
2017-10-10 11:20:00,38.98,38.98,38.92,38.93,32123.0,25.3057,25.3057,25.2668,25.2732,32123.0
2017-10-10 11:25:00,38.92,38.93,38.88,38.9,23426.0,25.2668,25.2732,25.2408,25.2538,23426.0
2017-10-10 11:30:00,38.9,38.92,38.86,38.88,46619.0,25.2538,25.2668,25.2278,25.2408,46619.0
2017-10-10 11:35:00,38.88,38.88,38.84,38.84,19698.0,25.2408,25.2408,25.2148,25.2148,19698.0
2017-10-10 11:40:00,38.85,38.87,38.85,38.87,10121.0,25.2213,25.2343,25.2213,25.2343,10121.0
2017-10-10 11:45:00,38.86,38.89,38.86,38.87,16847.0,25.2278,25.2473,25.2278,25.2343,16847.0
2017-10-10 11:50:00,38.87,38.9,38.87,38.89,10848.0,25.2343,25.2538,25.2343,25.2473,10848.0
2017-10-10 11:55:00,38.89,38.9,38.88,38.89,19595.0,25.2473,25.2538,25.2408,25.2473,19595.0
2017-10-10 12:00:00,38.9,38.9,38.88,38.88,8493.0,25.2538,25.2538,25.2408,25.2408,8493.0
2017-10-10 12:05:00,38.89,38.89,38.87,38.88,11462.0,25.2473,25.2473,25.2343,25.2408,11462.0
2017-10-10 12:10:00,38.88,38.9,38.88,38.88,23260.0,25.2408,25.2538,25.2408,25.2408,23260.0
2017-10-10 12:15:00,38.89,38.9,38.88,38.9,11306.0,25.2473,25.2538,25.2408,25.2538,11306.0
2017-10-10 12:20:00,38.89,38.9,38.89,38.9,13342.0,25.2473,25.2538,25.2473,25.2538,13342.0
2017-10-10 12:25:00,38.9,38.9,38.89,38.89,7445.0,25.2538,25.2538,25.2473,25.2473,7445.0
2017-10-10 12:30:00,38.9,38.9,38.89,38.9,5002.0,25.2538,25.2538,25.2473,25.2538,5002.0
2017-10-10 12:35:00,38.9,38.92,38.89,38.92,27663.0,25.2538,25.2668,25.2473,25.2668,27663.0
2017-10-10 12:40:00,38.91,38.92,38.89,38.91,14817.0,25.2603,25.2668,25.2473,25.2603,14817.0
2017-10-10 12:45:00,38.9,38.9,38.88,38.89,25232.0,25.2538,25.2538,25.2408,25.2473,25232.0
2017-10-10 12:50:00,38.88,38.91,38.88,38.91,33769.0,25.2408,25.2603,25.2408,25.2603,33769.0
2017-10-10 12:55:00,38.91,38.94,38.9,38.94,17005.0,25.2603,25.2797,25.2538,25.2797,17005.0
2017-10-10 13:00:00,38.94,38.94,38.92,38.93,9517.0,25.2797,25.2797,25.2668,25.2732,9517.0
2017-10-10 13:05:00,38.92,38.94,38.92,38.93,14367.0,25.2668,25.2797,25.2668,25.2732,14367.0
2017-10-10 13:10:00,38.93,38.93,38.91,38.92,20561.0,25.2732,25.2732,25.2603,25.2668,20561.0
2017-10-10 13:15:00,38.91,38.93,38.9,38.9,18750.0,25.2603,25.2732,25.2538,25.2538,18750.0
2017-10-10 13:20:00,38.9,38.92,38.9,38.9,11757.0,25.2538,25.2668,25.2538,25.2538,11757.0
2017-10-10 13:25:00,38.91,38.92,38.89,38.9,20774.0,25.2603,25.2668,25.2473,25.2538,20774.0
2017-10-10 13:30:00,38.9,38.92,38.89,38.91,12312.0,25.2538,25.2668,25.2473,25.2603,12312.0
2017-10-10 13:35:00,38.9,38.92,38.87,38.91,28329.0,25.2538,25.2668,25.2343,25.2603,28329.0
2017-10-10 13:40:00,38.92,38.94,38.9,38.93,24541.0,25.2668,25.2797,25.2538,25.2732,24541.0
2017-10-10 13:45:00,38.93,38.94,38.92,38.92,14984.0,25.2732,25.2797,25.2668,25.2668,14984.0
2017-10-10 13:50:00,38.93,38.93,38.89,38.91,45815.0,25.2732,25.2732,25.2473,25.2603,45815.0
2017-10-10 13:55:00,38.9,38.91,38.89,38.91,20467.0,25.2538,25.2603,25.2473,25.2603,20467.0
2017-10-10 14:00:00,38.9,38.92,38.89,38.9,14405.0,25.2538,25.2668,25.2473,25.2538,14405.0
2017-10-10 14:05:00,38.89,38.9,38.86,38.86,25792.0,25.2473,25.2538,25.2278,25.2278,25792.0
2017-10-10 14:10:00,38.86,38.89,38.86,38.89,19176.0,25.2278,25.2473,25.2278,25.2473,19176.0
2017-10-10 14:15:00,38.89,38.9,38.87,38.88,15294.0,25.2473,25.2538,25.2343,25.2408,15294.0
2017-10-10 14:20:00,38.88,38.89,38.87,38.88,18490.0,25.2408,25.2473,25.2343,25.2408,18490.0
2017-10-10 14:25:00,38.88,38.9,38.87,38.88,21561.0,25.2408,25.2538,25.2343,25.2408,21561.0
2017-10-10 14:30:00,38.88,38.88,38.85,38.86,42502.0,25.2408,25.2408,25.2213,25.2278,42502.0
2017-10-10 14:35:00,38.85,38.86,38.84,38.84,12982.0,25.2213,25.2278,25.2148,25.2148,12982.0
2017-10-10 14:40:00,38.85,38.85,38.84,38.84,6009.0,25.2213,25.2213,25.2148,25.2148,6009.0
2017-10-10 14:45:00,38.84,38.85,38.83,38.84,24259.0,25.2148,25.2213,25.2083,25.2148,24259.0
2017-10-10 14:50:00,38.84,38.85,38.81,38.83,64792.0,25.2148,25.2213,25.1953,25.2083,64792.0
2017-10-10 14:55:00,38.84,38.84,38.83,38.84,5694.0,25.2148,25.2148,25.2083,25.2148,5694.0
2017-10-10 15:00:00,38.84,38.85,38.83,38.84,18882.0,25.2148,25.2213,25.2083,25.2148,18882.0
2017-10-10 15:05:00,38.83,38.84,38.83,38.84,22862.0,25.2083,25.2148,25.2083,25.2148,22862.0
2017-10-10 15:10:00,38.84,38.85,38.83,38.85,14486.0,25.2148,25.2213,25.2083,25.2213,14486.0
2017-10-10 15:15:00,38.85,38.85,38.83,38.83,17172.0,25.2213,25.2213,25.2083,25.2083,17172.0
2017-10-10 15:20:00,38.83,38.84,38.82,38.83,30872.0,25.2083,25.2148,25.2018,25.2083,30872.0
2017-10-10 15:25:00,38.83,38.83,38.8,38.81,38157.0,25.2083,25.2083,25.1889,25.1953,38157.0
2017-10-10 15:30:00,38.82,38.83,38.81,38.83,31265.0,25.2018,25.2083,25.1953,25.2083,31265.0
2017-10-10 15:35:00,38.82,38.83,38.81,38.82,47298.0,25.2018,25.2083,25.1953,25.2018,47298.0
2017-10-10 15:40:00,38.82,38.82,38.79,38.79,59060.0,25.2018,25.2018,25.1824,25.1824,59060.0
2017-10-10 15:45:00,38.79,38.81,38.79,38.81,70964.0,25.1824,25.1953,25.1824,25.1953,70964.0
2017-10-10 15:50:00,38.81,38.83,38.81,38.82,110450.0,25.1953,25.2083,25.1953,25.2018,110450.0
2017-10-10 15:55:00,38.82,38.83,38.8,38.81,270637.0,25.2018,25.2083,25.1889,25.1953,270637.0
2017-10-11 09:30:00,38.88,38.94,38.88,38.91,98907.0,25.2408,25.2797,25.2408,25.2603,98907.0
2017-10-11 09:35:00,38.91,38.92,38.88,38.88,38069.0,25.2603,25.2668,25.2408,25.2408,38069.0
2017-10-11 09:40:00,38.89,38.89,38.81,38.81,46621.0,25.2473,25.2473,25.1953,25.1953,46621.0
2017-10-11 09:45:00,38.82,38.83,38.77,38.78,72540.0,25.2018,25.2083,25.1694,25.1759,72540.0
2017-10-11 09:50:00,38.77,38.84,38.76,38.77,92476.0,25.1694,25.2148,25.1629,25.1694,92476.0
2017-10-11 09:55:00,38.78,38.79,38.74,38.77,84719.0,25.1759,25.1824,25.1499,25.1694,84719.0
2017-10-11 10:00:00,38.77,38.78,38.76,38.77,9970.0,25.1694,25.1759,25.1629,25.1694,9970.0
2017-10-11 10:05:00,38.77,38.78,38.75,38.76,33834.0,25.1694,25.1759,25.1564,25.1629,33834.0
2017-10-11 10:10:00,38.77,38.77,38.75,38.76,18474.0,25.1694,25.1694,25.1564,25.1629,18474.0
2017-10-11 10:15:00,38.76,38.77,38.74,38.76,30161.0,25.1629,25.1694,25.1499,25.1629,30161.0
2017-10-11 10:20:00,38.77,38.85,38.77,38.85,58241.0,25.1694,25.2213,25.1694,25.2213,58241.0
2017-10-11 10:25:00,38.84,38.85,38.8,38.83,31004.0,25.2148,25.2213,25.1889,25.2083,31004.0
2017-10-11 10:30:00,38.83,38.86,38.82,38.83,48395.0,25.2083,25.2278,25.2018,25.2083,48395.0
2017-10-11 10:35:00,38.83,38.83,38.79,38.8,50879.0,25.2083,25.2083,25.1824,25.1889,50879.0
2017-10-11 10:40:00,38.79,38.8,38.77,38.79,15236.0,25.1824,25.1889,25.1694,25.1824,15236.0
2017-10-11 10:45:00,38.79,38.8,38.78,38.8,25656.0,25.1824,25.1889,25.1759,25.1889,25656.0
2017-10-11 10:50:00,38.8,38.81,38.79,38.79,39518.0,25.1889,25.1953,25.1824,25.1824,39518.0
2017-10-11 10:55:00,38.79,38.8,38.77,38.79,57709.0,25.1824,25.1889,25.1694,25.1824,57709.0
2017-10-11 11:00:00,38.78,38.79,38.73,38.74,95288.0,25.1759,25.1824,25.1434,25.1499,95288.0
2017-10-11 11:05:00,38.74,38.74,38.68,38.7,166955.0,25.1499,25.1499,25.1109,25.1239,166955.0
2017-10-11 11:10:00,38.7,38.71,38.63,38.63,84839.0,25.1239,25.1304,25.0785,25.0785,84839.0
2017-10-11 11:15:00,38.64,38.68,38.63,38.65,32538.0,25.085,25.1109,25.0785,25.0915,32538.0
2017-10-11 11:20:00,38.65,38.69,38.65,38.69,35379.0,25.0915,25.1174,25.0915,25.1174,35379.0
2017-10-11 11:25:00,38.69,38.71,38.67,38.7,41758.0,25.1174,25.1304,25.1045,25.1239,41758.0
2017-10-11 11:30:00,38.7,38.74,38.7,38.74,47332.0,25.1239,25.1499,25.1239,25.1499,47332.0
2017-10-11 11:35:00,38.75,38.75,38.74,38.75,3244.0,25.1564,25.1564,25.1499,25.1564,3244.0
2017-10-11 11:40:00,38.75,38.75,38.71,38.71,16782.0,25.1564,25.1564,25.1304,25.1304,16782.0
2017-10-11 11:45:00,38.71,38.73,38.7,38.72,25183.0,25.1304,25.1434,25.1239,25.1369,25183.0
2017-10-11 11:50:00,38.72,38.72,38.7,38.71,11970.0,25.1369,25.1369,25.1239,25.1304,11970.0
2017-10-11 11:55:00,38.71,38.73,38.7,38.73,18215.0,25.1304,25.1434,25.1239,25.1434,18215.0
2017-10-11 12:00:00,38.72,38.74,38.7,38.72,50722.0,25.1369,25.1499,25.1239,25.1369,50722.0
2017-10-11 12:05:00,38.71,38.75,38.71,38.72,88952.0,25.1304,25.1564,25.1304,25.1369,88952.0
2017-10-11 12:10:00,38.72,38.73,38.71,38.72,20353.0,25.1369,25.1434,25.1304,25.1369,20353.0
2017-10-11 12:15:00,38.72,38.73,38.71,38.72,22662.0,25.1369,25.1434,25.1304,25.1369,22662.0
2017-10-11 12:20:00,38.73,38.73,38.72,38.73,6104.0,25.1434,25.1434,25.1369,25.1434,6104.0
2017-10-11 12:25:00,38.73,38.73,38.72,38.72,16079.0,25.1434,25.1434,25.1369,25.1369,16079.0
2017-10-11 12:30:00,38.72,38.73,38.72,38.72,3912.0,25.1369,25.1434,25.1369,25.1369,3912.0
2017-10-11 12:35:00,38.72,38.77,38.72,38.76,18940.0,25.1369,25.1694,25.1369,25.1629,18940.0
2017-10-11 12:40:00,38.76,38.76,38.75,38.75,11421.0,25.1629,25.1629,25.1564,25.1564,11421.0
2017-10-11 12:45:00,38.75,38.76,38.75,38.76,3580.0,25.1564,25.1629,25.1564,25.1629,3580.0
2017-10-11 12:50:00,38.76,38.76,38.73,38.73,29456.0,25.1629,25.1629,25.1434,25.1434,29456.0
2017-10-11 12:55:00,38.73,38.74,38.73,38.74,9335.0,25.1434,25.1499,25.1434,25.1499,9335.0
2017-10-11 13:00:00,38.73,38.74,38.73,38.73,6780.0,25.1434,25.1499,25.1434,25.1434,6780.0
2017-10-11 13:05:00,38.73,38.77,38.73,38.77,16827.0,25.1434,25.1694,25.1434,25.1694,16827.0
2017-10-11 13:10:00,38.77,38.77,38.75,38.76,11615.0,25.1694,25.1694,25.1564,25.1629,11615.0
2017-10-11 13:15:00,38.76,38.76,38.74,38.74,23270.0,25.1629,25.1629,25.1499,25.1499,23270.0
2017-10-11 13:20:00,38.75,38.75,38.74,38.74,8720.0,25.1564,25.1564,25.1499,25.1499,8720.0
2017-10-11 13:25:00,38.75,38.76,38.74,38.76,10863.0,25.1564,25.1629,25.1499,25.1629,10863.0
2017-10-11 13:30:00,38.76,38.76,38.73,38.73,13787.0,25.1629,25.1629,25.1434,25.1434,13787.0
2017-10-11 13:35:00,38.73,38.74,38.73,38.74,10248.0,25.1434,25.1499,25.1434,25.1499,10248.0
2017-10-11 13:40:00,38.73,38.74,38.72,38.73,17969.0,25.1434,25.1499,25.1369,25.1434,17969.0
2017-10-11 13:45:00,38.73,38.74,38.7,38.73,188875.0,25.1434,25.1499,25.1239,25.1434,188875.0
2017-10-11 13:50:00,38.73,38.74,38.73,38.74,8939.0,25.1434,25.1499,25.1434,25.1499,8939.0
2017-10-11 13:55:00,38.74,38.74,38.73,38.73,13658.0,25.1499,25.1499,25.1434,25.1434,13658.0
2017-10-11 14:00:00,38.73,38.78,38.73,38.77,25607.0,25.1434,25.1759,25.1434,25.1694,25607.0
2017-10-11 14:05:00,38.77,38.79,38.77,38.77,46642.0,25.1694,25.1824,25.1694,25.1694,46642.0
2017-10-11 14:10:00,38.77,38.81,38.77,38.8,79585.0,25.1694,25.1953,25.1694,25.1889,79585.0
2017-10-11 14:15:00,38.8,38.83,38.8,38.83,17150.0,25.1889,25.2083,25.1889,25.2083,17150.0
2017-10-11 14:20:00,38.83,38.83,38.81,38.82,27376.0,25.2083,25.2083,25.1953,25.2018,27376.0
2017-10-11 14:25:00,38.82,38.83,38.81,38.82,32142.0,25.2018,25.2083,25.1953,25.2018,32142.0
2017-10-11 14:30:00,38.83,38.83,38.81,38.82,31761.0,25.2083,25.2083,25.1953,25.2018,31761.0
2017-10-11 14:35:00,38.81,38.83,38.81,38.82,53816.0,25.1953,25.2083,25.1953,25.2018,53816.0
2017-10-11 14:40:00,38.82,38.83,38.81,38.82,37465.0,25.2018,25.2083,25.1953,25.2018,37465.0
2017-10-11 14:45:00,38.81,38.84,38.8,38.8,35759.0,25.1953,25.2148,25.1889,25.1889,35759.0
2017-10-11 14:50:00,38.8,38.83,38.8,38.83,41006.0,25.1889,25.2083,25.1889,25.2083,41006.0
2017-10-11 14:55:00,38.82,38.83,38.82,38.83,13967.0,25.2018,25.2083,25.2018,25.2083,13967.0
2017-10-11 15:00:00,38.82,38.83,38.82,38.83,6682.0,25.2018,25.2083,25.2018,25.2083,6682.0
2017-10-11 15:05:00,38.83,38.84,38.82,38.84,17711.0,25.2083,25.2148,25.2018,25.2148,17711.0
2017-10-11 15:10:00,38.83,38.85,38.83,38.85,29111.0,25.2083,25.2213,25.2083,25.2213,29111.0
2017-10-11 15:15:00,38.85,38.85,38.84,38.85,22430.0,25.2213,25.2213,25.2148,25.2213,22430.0
2017-10-11 15:20:00,38.84,38.86,38.83,38.84,63902.0,25.2148,25.2278,25.2083,25.2148,63902.0
2017-10-11 15:25:00,38.84,38.85,38.83,38.84,23870.0,25.2148,25.2213,25.2083,25.2148,23870.0
2017-10-11 15:30:00,38.85,38.86,38.84,38.84,37457.0,25.2213,25.2278,25.2148,25.2148,37457.0
2017-10-11 15:35:00,38.84,38.85,38.84,38.84,18934.0,25.2148,25.2213,25.2148,25.2148,18934.0
2017-10-11 15:40:00,38.84,38.86,38.84,38.86,37616.0,25.2148,25.2278,25.2148,25.2278,37616.0
2017-10-11 15:45:00,38.85,38.86,38.85,38.86,60805.0,25.2213,25.2278,25.2213,25.2278,60805.0
2017-10-11 15:50:00,38.86,38.86,38.84,38.84,74705.0,25.2278,25.2278,25.2148,25.2148,74705.0
2017-10-11 15:55:00,38.84,38.87,38.84,38.87,201692.0,25.2148,25.2343,25.2148,25.2343,201692.0
2017-10-12 09:30:00,38.72,38.74,38.69,38.71,166292.0,25.1369,25.1499,25.1174,25.1304,166292.0
2017-10-12 09:35:00,38.7,38.72,38.69,38.72,69244.0,25.1239,25.1369,25.1174,25.1369,69244.0
2017-10-12 09:40:00,38.72,38.73,38.69,38.7,71478.0,25.1369,25.1434,25.1174,25.1239,71478.0
2017-10-12 09:45:00,38.7,38.71,38.68,38.69,47084.0,25.1239,25.1304,25.1109,25.1174,47084.0
2017-10-12 09:50:00,38.69,38.69,38.65,38.66,54886.0,25.1174,25.1174,25.0915,25.098,54886.0
2017-10-12 09:55:00,38.65,38.67,38.64,38.66,63271.0,25.0915,25.1045,25.085,25.098,63271.0
2017-10-12 10:00:00,38.66,38.74,38.66,38.73,49522.0,25.098,25.1499,25.098,25.1434,49522.0
2017-10-12 10:05:00,38.73,38.75,38.72,38.73,39942.0,25.1434,25.1564,25.1369,25.1434,39942.0
2017-10-12 10:10:00,38.72,38.8,38.72,38.8,26037.0,25.1369,25.1889,25.1369,25.1889,26037.0
2017-10-12 10:15:00,38.79,38.8,38.76,38.78,34847.0,25.1824,25.1889,25.1629,25.1759,34847.0
2017-10-12 10:20:00,38.78,38.79,38.76,38.79,21139.0,25.1759,25.1824,25.1629,25.1824,21139.0
2017-10-12 10:25:00,38.78,38.81,38.76,38.8,39358.0,25.1759,25.1953,25.1629,25.1889,39358.0
2017-10-12 10:30:00,38.8,38.82,38.8,38.8,17710.0,25.1889,25.2018,25.1889,25.1889,17710.0
2017-10-12 10:35:00,38.8,38.84,38.8,38.84,85266.0,25.1889,25.2148,25.1889,25.2148,85266.0
2017-10-12 10:40:00,38.84,38.85,38.82,38.83,16861.0,25.2148,25.2213,25.2018,25.2083,16861.0
2017-10-12 10:45:00,38.83,38.83,38.8,38.8,33460.0,25.2083,25.2083,25.1889,25.1889,33460.0
2017-10-12 10:50:00,38.81,38.84,38.81,38.83,29763.0,25.1953,25.2148,25.1953,25.2083,29763.0
2017-10-12 10:55:00,38.83,38.84,38.81,38.82,47177.0,25.2083,25.2148,25.1953,25.2018,47177.0
2017-10-12 11:00:00,38.82,38.87,38.81,38.84,107911.0,25.2018,25.2343,25.1953,25.2148,107911.0
2017-10-12 11:05:00,38.85,38.87,38.84,38.87,36592.0,25.2213,25.2343,25.2148,25.2343,36592.0
2017-10-12 11:10:00,38.87,38.89,38.86,38.88,70396.0,25.2343,25.2473,25.2278,25.2408,70396.0
2017-10-12 11:15:00,38.88,38.88,38.83,38.84,57599.0,25.2408,25.2408,25.2083,25.2148,57599.0
2017-10-12 11:20:00,38.83,38.84,38.82,38.83,36208.0,25.2083,25.2148,25.2018,25.2083,36208.0
2017-10-12 11:25:00,38.83,38.84,38.82,38.84,28808.0,25.2083,25.2148,25.2018,25.2148,28808.0
2017-10-12 11:30:00,38.83,38.84,38.82,38.84,69909.0,25.2083,25.2148,25.2018,25.2148,69909.0
2017-10-12 11:35:00,38.84,38.85,38.82,38.84,42069.0,25.2148,25.2213,25.2018,25.2148,42069.0
2017-10-12 11:40:00,38.84,38.87,38.84,38.87,17753.0,25.2148,25.2343,25.2148,25.2343,17753.0
2017-10-12 11:45:00,38.87,38.9,38.86,38.89,33967.0,25.2343,25.2538,25.2278,25.2473,33967.0
2017-10-12 11:50:00,38.89,38.9,38.87,38.89,30189.0,25.2473,25.2538,25.2343,25.2473,30189.0
2017-10-12 11:55:00,38.9,38.9,38.89,38.89,15380.0,25.2538,25.2538,25.2473,25.2473,15380.0
2017-10-12 12:00:00,38.89,38.92,38.89,38.91,26276.0,25.2473,25.2668,25.2473,25.2603,26276.0
2017-10-12 12:05:00,38.9,38.93,38.9,38.92,18615.0,25.2538,25.2732,25.2538,25.2668,18615.0
2017-10-12 12:10:00,38.92,38.98,38.91,38.97,96515.0,25.2668,25.3057,25.2603,25.2992,96515.0
2017-10-12 12:15:00,38.98,38.99,38.96,38.98,51161.0,25.3057,25.3122,25.2927,25.3057,51161.0
2017-10-12 12:20:00,38.98,38.98,38.96,38.98,40686.0,25.3057,25.3057,25.2927,25.3057,40686.0
2017-10-12 12:25:00,38.97,38.98,38.96,38.97,43157.0,25.2992,25.3057,25.2927,25.2992,43157.0
2017-10-12 12:30:00,38.97,38.98,38.96,38.97,43967.0,25.2992,25.3057,25.2927,25.2992,43967.0
2017-10-12 12:35:00,38.98,38.98,38.95,38.96,26992.0,25.3057,25.3057,25.2862,25.2927,26992.0
2017-10-12 12:40:00,38.95,38.97,38.94,38.96,37519.0,25.2862,25.2992,25.2797,25.2927,37519.0
2017-10-12 12:45:00,38.96,38.96,38.88,38.9,28061.0,25.2927,25.2927,25.2408,25.2538,28061.0
2017-10-12 12:50:00,38.9,38.91,38.88,38.91,34963.0,25.2538,25.2603,25.2408,25.2603,34963.0
2017-10-12 12:55:00,38.91,38.91,38.88,38.9,29706.0,25.2603,25.2603,25.2408,25.2538,29706.0
2017-10-12 13:00:00,38.91,38.92,38.9,38.91,21445.0,25.2603,25.2668,25.2538,25.2603,21445.0
2017-10-12 13:05:00,38.91,38.92,38.89,38.9,21748.0,25.2603,25.2668,25.2473,25.2538,21748.0
2017-10-12 13:10:00,38.91,38.94,38.89,38.94,39983.0,25.2603,25.2797,25.2473,25.2797,39983.0
2017-10-12 13:15:00,38.94,38.94,38.92,38.94,29342.0,25.2797,25.2797,25.2668,25.2797,29342.0
2017-10-12 13:20:00,38.93,38.96,38.93,38.96,13563.0,25.2732,25.2927,25.2732,25.2927,13563.0
2017-10-12 13:25:00,38.95,38.98,38.95,38.98,15382.0,25.2862,25.3057,25.2862,25.3057,15382.0
2017-10-12 13:30:00,38.98,38.98,38.95,38.96,44806.0,25.3057,25.3057,25.2862,25.2927,44806.0
2017-10-12 13:35:00,38.96,38.98,38.95,38.98,30346.0,25.2927,25.3057,25.2862,25.3057,30346.0
2017-10-12 13:40:00,38.97,38.98,38.96,38.98,27600.0,25.2992,25.3057,25.2927,25.3057,27600.0
2017-10-12 13:45:00,38.98,38.99,38.97,38.98,47738.0,25.3057,25.3122,25.2992,25.3057,47738.0
2017-10-12 13:50:00,38.98,38.99,38.97,38.98,34294.0,25.3057,25.3122,25.2992,25.3057,34294.0
2017-10-12 13:55:00,38.98,38.99,38.96,38.98,33325.0,25.3057,25.3122,25.2927,25.3057,33325.0
2017-10-12 14:00:00,38.97,38.99,38.96,38.96,49825.0,25.2992,25.3122,25.2927,25.2927,49825.0
2017-10-12 14:05:00,38.97,38.97,38.95,38.96,21270.0,25.2992,25.2992,25.2862,25.2927,21270.0
2017-10-12 14:10:00,38.97,38.98,38.95,38.97,31168.0,25.2992,25.3057,25.2862,25.2992,31168.0
2017-10-12 14:15:00,38.98,38.99,38.97,38.99,58825.0,25.3057,25.3122,25.2992,25.3122,58825.0
2017-10-12 14:20:00,38.98,38.99,38.97,38.98,19239.0,25.3057,25.3122,25.2992,25.3057,19239.0
2017-10-12 14:25:00,38.98,38.99,38.97,38.98,34887.0,25.3057,25.3122,25.2992,25.3057,34887.0
2017-10-12 14:30:00,38.98,39.0,38.98,38.98,91146.0,25.3057,25.3187,25.3057,25.3057,91146.0
2017-10-12 14:35:00,38.98,39.0,38.97,39.0,75030.0,25.3057,25.3187,25.2992,25.3187,75030.0
2017-10-12 14:40:00,39.0,39.0,38.96,38.97,44300.0,25.3187,25.3187,25.2927,25.2992,44300.0
2017-10-12 14:45:00,38.97,38.98,38.96,38.97,33723.0,25.2992,25.3057,25.2927,25.2992,33723.0
2017-10-12 14:50:00,38.97,38.98,38.96,38.98,9918.0,25.2992,25.3057,25.2927,25.3057,9918.0
2017-10-12 14:55:00,38.98,38.98,38.97,38.98,10400.0,25.3057,25.3057,25.2992,25.3057,10400.0
2017-10-12 15:00:00,38.98,38.99,38.97,38.98,46659.0,25.3057,25.3122,25.2992,25.3057,46659.0
2017-10-12 15:05:00,38.97,38.98,38.96,38.98,55813.0,25.2992,25.3057,25.2927,25.3057,55813.0
2017-10-12 15:10:00,38.98,38.99,38.97,38.98,35502.0,25.3057,25.3122,25.2992,25.3057,35502.0
2017-10-12 15:15:00,38.98,38.98,38.97,38.98,13953.0,25.3057,25.3057,25.2992,25.3057,13953.0
2017-10-12 15:20:00,38.98,38.99,38.97,38.99,37254.0,25.3057,25.3122,25.2992,25.3122,37254.0
2017-10-12 15:25:00,38.98,39.0,38.97,38.99,82466.0,25.3057,25.3187,25.2992,25.3122,82466.0
2017-10-12 15:30:00,38.98,38.99,38.98,38.98,29906.0,25.3057,25.3122,25.3057,25.3057,29906.0
2017-10-12 15:35:00,38.99,38.99,38.95,38.96,57941.0,25.3122,25.3122,25.2862,25.2927,57941.0
2017-10-12 15:40:00,38.96,38.97,38.95,38.96,56851.0,25.2927,25.2992,25.2862,25.2927,56851.0
2017-10-12 15:45:00,38.96,38.96,38.95,38.96,65847.0,25.2927,25.2927,25.2862,25.2927,65847.0
2017-10-12 15:50:00,38.96,38.96,38.95,38.96,108039.0,25.2927,25.2927,25.2862,25.2927,108039.0
2017-10-12 15:55:00,38.96,39.01,38.95,39.01,563959.0,25.2927,25.3252,25.2862,25.3252,563959.0
2017-10-13 09:30:00,39.33,39.38,39.31,39.37,227560.0,25.5329,25.5654,25.5199,25.5589,227560.0
2017-10-13 09:35:00,39.38,39.45,39.37,39.44,205225.0,25.5654,25.6108,25.5589,25.6043,205225.0
2017-10-13 09:40:00,39.43,39.48,39.42,39.46,78071.0,25.5978,25.6303,25.5914,25.6173,78071.0
2017-10-13 09:45:00,39.45,39.45,39.39,39.39,46665.0,25.6108,25.6108,25.5719,25.5719,46665.0
2017-10-13 09:50:00,39.38,39.38,39.33,39.35,76989.0,25.5654,25.5654,25.5329,25.5459,76989.0
2017-10-13 09:55:00,39.35,39.39,39.32,39.39,66745.0,25.5459,25.5719,25.5264,25.5719,66745.0
2017-10-13 10:00:00,39.39,39.41,39.36,39.36,89590.0,25.5719,25.5849,25.5524,25.5524,89590.0
2017-10-13 10:05:00,39.36,39.36,39.28,39.29,85657.0,25.5524,25.5524,25.5005,25.507,85657.0
2017-10-13 10:10:00,39.29,39.32,39.26,39.28,47863.0,25.507,25.5264,25.4875,25.5005,47863.0
2017-10-13 10:15:00,39.28,39.3,39.26,39.29,75218.0,25.5005,25.5135,25.4875,25.507,75218.0
2017-10-13 10:20:00,39.29,39.32,39.29,39.3,29129.0,25.507,25.5264,25.507,25.5135,29129.0
2017-10-13 10:25:00,39.3,39.3,39.25,39.25,37471.0,25.5135,25.5135,25.481,25.481,37471.0
2017-10-13 10:30:00,39.26,39.27,39.24,39.26,81697.0,25.4875,25.494,25.4745,25.4875,81697.0
2017-10-13 10:35:00,39.26,39.26,39.23,39.23,35442.0,25.4875,25.4875,25.468,25.468,35442.0
2017-10-13 10:40:00,39.23,39.24,39.23,39.23,29423.0,25.468,25.4745,25.468,25.468,29423.0
2017-10-13 10:45:00,39.23,39.25,39.21,39.21,59680.0,25.468,25.481,25.455,25.455,59680.0
2017-10-13 10:50:00,39.22,39.24,39.2,39.22,83789.0,25.4615,25.4745,25.4485,25.4615,83789.0
2017-10-13 10:55:00,39.21,39.24,39.21,39.23,26572.0,25.455,25.4745,25.455,25.468,26572.0
2017-10-13 11:00:00,39.23,39.27,39.23,39.24,41222.0,25.468,25.494,25.468,25.4745,41222.0
2017-10-13 11:05:00,39.24,39.26,39.23,39.25,25790.0,25.4745,25.4875,25.468,25.481,25790.0
2017-10-13 11:10:00,39.25,39.26,39.24,39.24,69364.0,25.481,25.4875,25.4745,25.4745,69364.0
2017-10-13 11:15:00,39.24,39.25,39.21,39.22,32139.0,25.4745,25.481,25.455,25.4615,32139.0
2017-10-13 11:20:00,39.22,39.23,39.2,39.22,60809.0,25.4615,25.468,25.4485,25.4615,60809.0
2017-10-13 11:25:00,39.23,39.26,39.22,39.22,25846.0,25.468,25.4875,25.4615,25.4615,25846.0
2017-10-13 11:30:00,39.22,39.24,39.16,39.16,111342.0,25.4615,25.4745,25.4226,25.4226,111342.0
2017-10-13 11:35:00,39.16,39.18,39.15,39.17,16461.0,25.4226,25.4355,25.4161,25.4291,16461.0
2017-10-13 11:40:00,39.18,39.18,39.15,39.15,15571.0,25.4355,25.4355,25.4161,25.4161,15571.0
2017-10-13 11:45:00,39.16,39.17,39.15,39.16,30495.0,25.4226,25.4291,25.4161,25.4226,30495.0
2017-10-13 11:50:00,39.16,39.16,39.14,39.16,47124.0,25.4226,25.4226,25.4096,25.4226,47124.0
2017-10-13 11:55:00,39.16,39.18,39.16,39.16,14736.0,25.4226,25.4355,25.4226,25.4226,14736.0
2017-10-13 12:00:00,39.16,39.17,39.15,39.16,13380.0,25.4226,25.4291,25.4161,25.4226,13380.0
2017-10-13 12:05:00,39.15,39.17,39.15,39.15,18548.0,25.4161,25.4291,25.4161,25.4161,18548.0
2017-10-13 12:10:00,39.15,39.18,39.15,39.16,15730.0,25.4161,25.4355,25.4161,25.4226,15730.0
2017-10-13 12:15:00,39.16,39.17,39.15,39.16,7970.0,25.4226,25.4291,25.4161,25.4226,7970.0
2017-10-13 12:20:00,39.16,39.17,39.16,39.16,5015.0,25.4226,25.4291,25.4226,25.4226,5015.0
2017-10-13 12:25:00,39.17,39.17,39.14,39.14,15362.0,25.4291,25.4291,25.4096,25.4096,15362.0
2017-10-13 12:30:00,39.15,39.17,39.14,39.17,10275.0,25.4161,25.4291,25.4096,25.4291,10275.0
2017-10-13 12:35:00,39.16,39.19,39.16,39.19,10706.0,25.4226,25.442,25.4226,25.442,10706.0
2017-10-13 12:40:00,39.19,39.19,39.18,39.19,4599.0,25.442,25.442,25.4355,25.442,4599.0
2017-10-13 12:45:00,39.19,39.19,39.17,39.17,10067.0,25.442,25.442,25.4291,25.4291,10067.0
2017-10-13 12:50:00,39.18,39.22,39.17,39.22,34196.0,25.4355,25.4615,25.4291,25.4615,34196.0
2017-10-13 12:55:00,39.22,39.23,39.21,39.21,16634.0,25.4615,25.468,25.455,25.455,16634.0
2017-10-13 13:00:00,39.2,39.21,39.2,39.21,11947.0,25.4485,25.455,25.4485,25.455,11947.0
2017-10-13 13:05:00,39.21,39.21,39.17,39.18,60879.0,25.455,25.455,25.4291,25.4355,60879.0
2017-10-13 13:10:00,39.17,39.18,39.15,39.16,28964.0,25.4291,25.4355,25.4161,25.4226,28964.0
2017-10-13 13:15:00,39.17,39.17,39.15,39.16,11981.0,25.4291,25.4291,25.4161,25.4226,11981.0
2017-10-13 13:20:00,39.16,39.2,39.16,39.19,18989.0,25.4226,25.4485,25.4226,25.442,18989.0
2017-10-13 13:25:00,39.19,39.2,39.18,39.18,22859.0,25.442,25.4485,25.4355,25.4355,22859.0
2017-10-13 13:30:00,39.19,39.19,39.18,39.19,16714.0,25.442,25.442,25.4355,25.442,16714.0
2017-10-13 13:35:00,39.2,39.2,39.19,39.2,11432.0,25.4485,25.4485,25.442,25.4485,11432.0
2017-10-13 13:40:00,39.19,39.23,39.19,39.23,15546.0,25.442,25.468,25.442,25.468,15546.0
2017-10-13 13:45:00,39.23,39.23,39.21,39.23,14296.0,25.468,25.468,25.455,25.468,14296.0
2017-10-13 13:50:00,39.23,39.23,39.19,39.2,17988.0,25.468,25.468,25.442,25.4485,17988.0
2017-10-13 13:55:00,39.2,39.2,39.18,39.2,12537.0,25.4485,25.4485,25.4355,25.4485,12537.0
2017-10-13 14:00:00,39.2,39.21,39.18,39.18,8225.0,25.4485,25.455,25.4355,25.4355,8225.0
2017-10-13 14:05:00,39.18,39.2,39.17,39.2,7838.0,25.4355,25.4485,25.4291,25.4485,7838.0
2017-10-13 14:10:00,39.19,39.2,39.19,39.19,13220.0,25.442,25.4485,25.442,25.442,13220.0
2017-10-13 14:15:00,39.2,39.22,39.2,39.21,17784.0,25.4485,25.4615,25.4485,25.455,17784.0
2017-10-13 14:20:00,39.21,39.22,39.16,39.18,67436.0,25.455,25.4615,25.4226,25.4355,67436.0
2017-10-13 14:25:00,39.18,39.19,39.16,39.19,26850.0,25.4355,25.442,25.4226,25.442,26850.0
2017-10-13 14:30:00,39.19,39.19,39.17,39.18,11119.0,25.442,25.442,25.4291,25.4355,11119.0
2017-10-13 14:35:00,39.18,39.19,39.17,39.19,11358.0,25.4355,25.442,25.4291,25.442,11358.0
2017-10-13 14:40:00,39.19,39.19,39.18,39.18,15191.0,25.442,25.442,25.4355,25.4355,15191.0
2017-10-13 14:45:00,39.19,39.2,39.18,39.2,11673.0,25.442,25.4485,25.4355,25.4485,11673.0
2017-10-13 14:50:00,39.2,39.21,39.19,39.2,12711.0,25.4485,25.455,25.442,25.4485,12711.0
2017-10-13 14:55:00,39.2,39.2,39.18,39.18,29130.0,25.4485,25.4485,25.4355,25.4355,29130.0
2017-10-13 15:00:00,39.18,39.2,39.17,39.19,39018.0,25.4355,25.4485,25.4291,25.442,39018.0
2017-10-13 15:05:00,39.19,39.2,39.18,39.18,27321.0,25.442,25.4485,25.4355,25.4355,27321.0
2017-10-13 15:10:00,39.18,39.19,39.18,39.18,18963.0,25.4355,25.442,25.4355,25.4355,18963.0
2017-10-13 15:15:00,39.18,39.18,39.17,39.18,13614.0,25.4355,25.4355,25.4291,25.4355,13614.0
2017-10-13 15:20:00,39.18,39.18,39.16,39.16,27984.0,25.4355,25.4355,25.4226,25.4226,27984.0
2017-10-13 15:25:00,39.17,39.17,39.15,39.15,28117.0,25.4291,25.4291,25.4161,25.4161,28117.0
2017-10-13 15:30:00,39.15,39.18,39.14,39.18,34683.0,25.4161,25.4355,25.4096,25.4355,34683.0
2017-10-13 15:35:00,39.18,39.18,39.16,39.16,48295.0,25.4355,25.4355,25.4226,25.4226,48295.0
2017-10-13 15:40:00,39.16,39.17,39.13,39.13,47948.0,25.4226,25.4291,25.4031,25.4031,47948.0
2017-10-13 15:45:00,39.13,39.13,39.1,39.12,72170.0,25.4031,25.4031,25.3836,25.3966,72170.0
2017-10-13 15:50:00,39.12,39.12,39.11,39.12,91600.0,25.3966,25.3966,25.3901,25.3966,91600.0
2017-10-13 15:55:00,39.12,39.13,39.1,39.11,254505.0,25.3966,25.4031,25.3836,25.3901,254505.0
2017-10-16 09:30:00,39.18,39.26,39.18,39.23,146827.0,25.4355,25.4875,25.4355,25.468,146827.0
2017-10-16 09:35:00,39.23,39.27,39.19,39.26,65582.0,25.468,25.494,25.442,25.4875,65582.0
2017-10-16 09:40:00,39.27,39.32,39.25,39.31,59172.0,25.494,25.5264,25.481,25.5199,59172.0
2017-10-16 09:45:00,39.31,39.35,39.29,39.32,60371.0,25.5199,25.5459,25.507,25.5264,60371.0
2017-10-16 09:50:00,39.32,39.35,39.31,39.32,60569.0,25.5264,25.5459,25.5199,25.5264,60569.0
2017-10-16 09:55:00,39.33,39.33,39.3,39.32,44481.0,25.5329,25.5329,25.5135,25.5264,44481.0
2017-10-16 10:00:00,39.31,39.32,39.28,39.3,26466.0,25.5199,25.5264,25.5005,25.5135,26466.0
2017-10-16 10:05:00,39.29,39.3,39.27,39.27,29322.0,25.507,25.5135,25.494,25.494,29322.0
2017-10-16 10:10:00,39.27,39.29,39.26,39.29,33241.0,25.494,25.507,25.4875,25.507,33241.0
2017-10-16 10:15:00,39.29,39.29,39.22,39.23,161109.0,25.507,25.507,25.4615,25.468,161109.0
2017-10-16 10:20:00,39.22,39.25,39.19,39.24,43182.0,25.4615,25.481,25.442,25.4745,43182.0
2017-10-16 10:25:00,39.24,39.27,39.23,39.26,51103.0,25.4745,25.494,25.468,25.4875,51103.0
2017-10-16 10:30:00,39.26,39.27,39.24,39.27,25458.0,25.4875,25.494,25.4745,25.494,25458.0
2017-10-16 10:35:00,39.26,39.28,39.24,39.26,37562.0,25.4875,25.5005,25.4745,25.4875,37562.0
2017-10-16 10:40:00,39.26,39.27,39.25,39.26,35766.0,25.4875,25.494,25.481,25.4875,35766.0
2017-10-16 10:45:00,39.25,39.26,39.2,39.24,89286.0,25.481,25.4875,25.4485,25.4745,89286.0
2017-10-16 10:50:00,39.23,39.24,39.18,39.18,33863.0,25.468,25.4745,25.4355,25.4355,33863.0
2017-10-16 10:55:00,39.19,39.2,39.16,39.19,33805.0,25.442,25.4485,25.4226,25.442,33805.0
2017-10-16 11:00:00,39.18,39.22,39.18,39.22,35020.0,25.4355,25.4615,25.4355,25.4615,35020.0
2017-10-16 11:05:00,39.22,39.24,39.22,39.22,20804.0,25.4615,25.4745,25.4615,25.4615,20804.0
2017-10-16 11:10:00,39.22,39.22,39.18,39.2,31078.0,25.4615,25.4615,25.4355,25.4485,31078.0
2017-10-16 11:15:00,39.19,39.2,39.17,39.17,43843.0,25.442,25.4485,25.4291,25.4291,43843.0
2017-10-16 11:20:00,39.16,39.19,39.16,39.16,37725.0,25.4226,25.442,25.4226,25.4226,37725.0
2017-10-16 11:25:00,39.16,39.21,39.16,39.21,51869.0,25.4226,25.455,25.4226,25.455,51869.0
2017-10-16 11:30:00,39.2,39.21,39.15,39.17,88204.0,25.4485,25.455,25.4161,25.4291,88204.0
2017-10-16 11:35:00,39.17,39.18,39.13,39.14,35140.0,25.4291,25.4355,25.4031,25.4096,35140.0
2017-10-16 11:40:00,39.14,39.15,39.11,39.12,19231.0,25.4096,25.4161,25.3901,25.3966,19231.0
2017-10-16 11:45:00,39.12,39.12,39.1,39.12,49769.0,25.3966,25.3966,25.3836,25.3966,49769.0
2017-10-16 11:50:00,39.12,39.14,39.11,39.11,34508.0,25.3966,25.4096,25.3901,25.3901,34508.0
2017-10-16 11:55:00,39.12,39.14,39.11,39.14,10875.0,25.3966,25.4096,25.3901,25.4096,10875.0
2017-10-16 12:00:00,39.14,39.15,39.11,39.11,26585.0,25.4096,25.4161,25.3901,25.3901,26585.0
2017-10-16 12:05:00,39.12,39.14,39.11,39.14,25404.0,25.3966,25.4096,25.3901,25.4096,25404.0
2017-10-16 12:10:00,39.14,39.15,39.13,39.15,13877.0,25.4096,25.4161,25.4031,25.4161,13877.0
2017-10-16 12:15:00,39.14,39.16,39.12,39.14,61542.0,25.4096,25.4226,25.3966,25.4096,61542.0
2017-10-16 12:20:00,39.14,39.17,39.14,39.17,29736.0,25.4096,25.4291,25.4096,25.4291,29736.0
2017-10-16 12:25:00,39.16,39.18,39.16,39.18,16912.0,25.4226,25.4355,25.4226,25.4355,16912.0
2017-10-16 12:30:00,39.18,39.18,39.17,39.18,9928.0,25.4355,25.4355,25.4291,25.4355,9928.0
2017-10-16 12:35:00,39.18,39.2,39.17,39.2,25522.0,25.4355,25.4485,25.4291,25.4485,25522.0
2017-10-16 12:40:00,39.2,39.2,39.18,39.19,12145.0,25.4485,25.4485,25.4355,25.442,12145.0
2017-10-16 12:45:00,39.18,39.21,39.18,39.21,32473.0,25.4355,25.455,25.4355,25.455,32473.0
2017-10-16 12:50:00,39.21,39.22,39.2,39.22,10300.0,25.455,25.4615,25.4485,25.4615,10300.0
2017-10-16 12:55:00,39.21,39.22,39.2,39.21,15826.0,25.455,25.4615,25.4485,25.455,15826.0
2017-10-16 13:00:00,39.21,39.22,39.2,39.22,10996.0,25.455,25.4615,25.4485,25.4615,10996.0
2017-10-16 13:05:00,39.22,39.22,39.21,39.22,17101.0,25.4615,25.4615,25.455,25.4615,17101.0
2017-10-16 13:10:00,39.21,39.22,39.21,39.22,6673.0,25.455,25.4615,25.455,25.4615,6673.0
2017-10-16 13:15:00,39.22,39.24,39.21,39.24,19862.0,25.4615,25.4745,25.455,25.4745,19862.0
2017-10-16 13:20:00,39.23,39.24,39.22,39.22,22663.0,25.468,25.4745,25.4615,25.4615,22663.0
2017-10-16 13:25:00,39.23,39.23,39.21,39.21,20308.0,25.468,25.468,25.455,25.455,20308.0
2017-10-16 13:30:00,39.22,39.22,39.2,39.21,10070.0,25.4615,25.4615,25.4485,25.455,10070.0
2017-10-16 13:35:00,39.21,39.23,39.2,39.23,20773.0,25.455,25.468,25.4485,25.468,20773.0
2017-10-16 13:40:00,39.22,39.23,39.21,39.22,12050.0,25.4615,25.468,25.455,25.4615,12050.0
2017-10-16 13:45:00,39.22,39.23,39.2,39.23,7853.0,25.4615,25.468,25.4485,25.468,7853.0
2017-10-16 13:50:00,39.23,39.25,39.22,39.24,29798.0,25.468,25.481,25.4615,25.4745,29798.0
2017-10-16 13:55:00,39.24,39.24,39.22,39.23,28622.0,25.4745,25.4745,25.4615,25.468,28622.0
2017-10-16 14:00:00,39.23,39.24,39.22,39.23,13756.0,25.468,25.4745,25.4615,25.468,13756.0
2017-10-16 14:05:00,39.23,39.26,39.23,39.25,36143.0,25.468,25.4875,25.468,25.481,36143.0
2017-10-16 14:10:00,39.26,39.28,39.23,39.24,34899.0,25.4875,25.5005,25.468,25.4745,34899.0
2017-10-16 14:15:00,39.24,39.25,39.23,39.23,20067.0,25.4745,25.481,25.468,25.468,20067.0
2017-10-16 14:20:00,39.24,39.24,39.21,39.22,33503.0,25.4745,25.4745,25.455,25.4615,33503.0
2017-10-16 14:25:00,39.22,39.22,39.19,39.2,66782.0,25.4615,25.4615,25.442,25.4485,66782.0
2017-10-16 14:30:00,39.21,39.23,39.2,39.22,13048.0,25.455,25.468,25.4485,25.4615,13048.0
2017-10-16 14:35:00,39.21,39.22,39.21,39.22,16815.0,25.455,25.4615,25.455,25.4615,16815.0
2017-10-16 14:40:00,39.22,39.23,39.21,39.22,12591.0,25.4615,25.468,25.455,25.4615,12591.0
2017-10-16 14:45:00,39.22,39.22,39.19,39.2,22396.0,25.4615,25.4615,25.442,25.4485,22396.0
2017-10-16 14:50:00,39.2,39.22,39.19,39.22,27619.0,25.4485,25.4615,25.442,25.4615,27619.0
2017-10-16 14:55:00,39.22,39.23,39.2,39.22,23047.0,25.4615,25.468,25.4485,25.4615,23047.0
2017-10-16 15:00:00,39.21,39.21,39.2,39.2,8816.0,25.455,25.455,25.4485,25.4485,8816.0
2017-10-16 15:05:00,39.21,39.21,39.2,39.21,16065.0,25.455,25.455,25.4485,25.455,16065.0
2017-10-16 15:10:00,39.21,39.21,39.2,39.21,12471.0,25.455,25.455,25.4485,25.455,12471.0
2017-10-16 15:15:00,39.21,39.21,39.19,39.2,20030.0,25.455,25.455,25.442,25.4485,20030.0
2017-10-16 15:20:00,39.2,39.21,39.19,39.2,29753.0,25.4485,25.455,25.442,25.4485,29753.0
2017-10-16 15:25:00,39.2,39.2,39.19,39.2,15366.0,25.4485,25.4485,25.442,25.4485,15366.0
2017-10-16 15:30:00,39.2,39.2,39.18,39.19,43165.0,25.4485,25.4485,25.4355,25.442,43165.0
2017-10-16 15:35:00,39.18,39.19,39.17,39.18,12529.0,25.4355,25.442,25.4291,25.4355,12529.0
2017-10-16 15:40:00,39.18,39.18,39.16,39.17,24559.0,25.4355,25.4355,25.4226,25.4291,24559.0
2017-10-16 15:45:00,39.16,39.18,39.16,39.18,28622.0,25.4226,25.4355,25.4226,25.4355,28622.0
2017-10-16 15:50:00,39.18,39.19,39.17,39.18,51924.0,25.4355,25.442,25.4291,25.4355,51924.0
2017-10-16 15:55:00,39.19,39.2,39.18,39.2,100929.0,25.442,25.4485,25.4355,25.4485,100929.0
2017-10-17 09:30:00,39.03,39.08,39.02,39.08,132457.0,25.3382,25.3706,25.3317,25.3706,132457.0
2017-10-17 09:35:00,39.08,39.12,39.08,39.09,55912.0,25.3706,25.3966,25.3706,25.3771,55912.0
2017-10-17 09:40:00,39.09,39.11,39.08,39.11,61922.0,25.3771,25.3901,25.3706,25.3901,61922.0
2017-10-17 09:45:00,39.11,39.12,39.07,39.07,53401.0,25.3901,25.3966,25.3641,25.3641,53401.0
2017-10-17 09:50:00,39.08,39.09,39.06,39.07,38495.0,25.3706,25.3771,25.3576,25.3641,38495.0
2017-10-17 09:55:00,39.08,39.08,39.05,39.07,52792.0,25.3706,25.3706,25.3512,25.3641,52792.0
2017-10-17 10:00:00,39.08,39.08,39.04,39.08,26777.0,25.3706,25.3706,25.3447,25.3706,26777.0
2017-10-17 10:05:00,39.08,39.09,39.05,39.05,18745.0,25.3706,25.3771,25.3512,25.3512,18745.0
2017-10-17 10:10:00,39.05,39.07,39.05,39.06,26207.0,25.3512,25.3641,25.3512,25.3576,26207.0
2017-10-17 10:15:00,39.06,39.07,39.02,39.05,34748.0,25.3576,25.3641,25.3317,25.3512,34748.0
2017-10-17 10:20:00,39.05,39.05,39.02,39.04,15696.0,25.3512,25.3512,25.3317,25.3447,15696.0
2017-10-17 10:25:00,39.04,39.06,39.01,39.05,22794.0,25.3447,25.3576,25.3252,25.3512,22794.0
2017-10-17 10:30:00,39.06,39.06,39.02,39.02,11327.0,25.3576,25.3576,25.3317,25.3317,11327.0
2017-10-17 10:35:00,39.02,39.04,38.96,38.97,48845.0,25.3317,25.3447,25.2927,25.2992,48845.0
2017-10-17 10:40:00,38.98,38.98,38.9,38.91,79659.0,25.3057,25.3057,25.2538,25.2603,79659.0
2017-10-17 10:45:00,38.91,38.97,38.91,38.97,38424.0,25.2603,25.2992,25.2603,25.2992,38424.0
2017-10-17 10:50:00,38.97,38.98,38.95,38.95,39743.0,25.2992,25.3057,25.2862,25.2862,39743.0
2017-10-17 10:55:00,38.96,38.96,38.91,38.92,24078.0,25.2927,25.2927,25.2603,25.2668,24078.0
2017-10-17 11:00:00,38.91,38.92,38.89,38.89,45198.0,25.2603,25.2668,25.2473,25.2473,45198.0
2017-10-17 11:05:00,38.89,38.93,38.88,38.9,119168.0,25.2473,25.2732,25.2408,25.2538,119168.0
2017-10-17 11:10:00,38.9,38.9,38.86,38.88,52186.0,25.2538,25.2538,25.2278,25.2408,52186.0
2017-10-17 11:15:00,38.88,38.91,38.86,38.88,55113.0,25.2408,25.2603,25.2278,25.2408,55113.0
2017-10-17 11:20:00,38.88,38.91,38.87,38.88,44242.0,25.2408,25.2603,25.2343,25.2408,44242.0
2017-10-17 11:25:00,38.88,38.88,38.82,38.86,39626.0,25.2408,25.2408,25.2018,25.2278,39626.0
2017-10-17 11:30:00,38.86,38.9,38.78,38.79,135527.0,25.2278,25.2538,25.1759,25.1824,135527.0
2017-10-17 11:35:00,38.79,38.82,38.79,38.79,52876.0,25.1824,25.2018,25.1824,25.1824,52876.0
2017-10-17 11:40:00,38.8,38.8,38.78,38.8,46140.0,25.1889,25.1889,25.1759,25.1889,46140.0
2017-10-17 11:45:00,38.79,38.79,38.78,38.79,48418.0,25.1824,25.1824,25.1759,25.1824,48418.0
2017-10-17 11:50:00,38.78,38.79,38.78,38.79,14515.0,25.1759,25.1824,25.1759,25.1824,14515.0
2017-10-17 11:55:00,38.79,38.8,38.78,38.8,49697.0,25.1824,25.1889,25.1759,25.1889,49697.0
2017-10-17 12:00:00,38.8,38.8,38.79,38.8,17897.0,25.1889,25.1889,25.1824,25.1889,17897.0
2017-10-17 12:05:00,38.79,38.79,38.78,38.79,49302.0,25.1824,25.1824,25.1759,25.1824,49302.0
2017-10-17 12:10:00,38.79,38.79,38.78,38.79,10873.0,25.1824,25.1824,25.1759,25.1824,10873.0
2017-10-17 12:15:00,38.79,38.79,38.78,38.79,14714.0,25.1824,25.1824,25.1759,25.1824,14714.0
2017-10-17 12:20:00,38.79,38.79,38.78,38.79,64968.0,25.1824,25.1824,25.1759,25.1824,64968.0
2017-10-17 12:25:00,38.79,38.79,38.78,38.79,13491.0,25.1824,25.1824,25.1759,25.1824,13491.0
2017-10-17 12:30:00,38.79,38.79,38.78,38.79,11813.0,25.1824,25.1824,25.1759,25.1824,11813.0
2017-10-17 12:35:00,38.78,38.79,38.77,38.77,31975.0,25.1759,25.1824,25.1694,25.1694,31975.0
2017-10-17 12:40:00,38.77,38.78,38.76,38.76,106201.0,25.1694,25.1759,25.1629,25.1629,106201.0
2017-10-17 12:45:00,38.77,38.77,38.76,38.77,39201.0,25.1694,25.1694,25.1629,25.1694,39201.0
2017-10-17 12:50:00,38.77,38.77,38.76,38.77,9044.0,25.1694,25.1694,25.1629,25.1694,9044.0
2017-10-17 12:55:00,38.77,38.77,38.75,38.76,19052.0,25.1694,25.1694,25.1564,25.1629,19052.0
2017-10-17 13:00:00,38.76,38.76,38.75,38.76,49916.0,25.1629,25.1629,25.1564,25.1629,49916.0
2017-10-17 13:05:00,38.75,38.76,38.75,38.75,188588.0,25.1564,25.1629,25.1564,25.1564,188588.0
2017-10-17 13:10:00,38.75,38.76,38.72,38.73,75324.0,25.1564,25.1629,25.1369,25.1434,75324.0
2017-10-17 13:15:00,38.73,38.74,38.71,38.72,20814.0,25.1434,25.1499,25.1304,25.1369,20814.0
2017-10-17 13:20:00,38.72,38.72,38.69,38.71,189865.0,25.1369,25.1369,25.1174,25.1304,189865.0
2017-10-17 13:25:00,38.71,38.72,38.7,38.72,36047.0,25.1304,25.1369,25.1239,25.1369,36047.0
2017-10-17 13:30:00,38.73,38.73,38.71,38.71,24622.0,25.1434,25.1434,25.1304,25.1304,24622.0
2017-10-17 13:35:00,38.72,38.74,38.71,38.74,26342.0,25.1369,25.1499,25.1304,25.1499,26342.0
2017-10-17 13:40:00,38.75,38.76,38.74,38.76,22738.0,25.1564,25.1629,25.1499,25.1629,22738.0
2017-10-17 13:45:00,38.75,38.76,38.73,38.73,59226.0,25.1564,25.1629,25.1434,25.1434,59226.0
2017-10-17 13:50:00,38.73,38.74,38.72,38.73,16239.0,25.1434,25.1499,25.1369,25.1434,16239.0
2017-10-17 13:55:00,38.72,38.73,38.72,38.73,11107.0,25.1369,25.1434,25.1369,25.1434,11107.0
2017-10-17 14:00:00,38.72,38.73,38.7,38.7,42649.0,25.1369,25.1434,25.1239,25.1239,42649.0
2017-10-17 14:05:00,38.7,38.7,38.68,38.68,118656.0,25.1239,25.1239,25.1109,25.1109,118656.0
2017-10-17 14:10:00,38.68,38.71,38.67,38.71,102667.0,25.1109,25.1304,25.1045,25.1304,102667.0
2017-10-17 14:15:00,38.71,38.71,38.69,38.71,93781.0,25.1304,25.1304,25.1174,25.1304,93781.0
2017-10-17 14:20:00,38.7,38.73,38.7,38.73,277560.0,25.1239,25.1434,25.1239,25.1434,277560.0
2017-10-17 14:25:00,38.73,38.74,38.72,38.73,45422.0,25.1434,25.1499,25.1369,25.1434,45422.0
2017-10-17 14:30:00,38.73,38.75,38.72,38.72,128155.0,25.1434,25.1564,25.1369,25.1369,128155.0
2017-10-17 14:35:00,38.73,38.73,38.71,38.72,43464.0,25.1434,25.1434,25.1304,25.1369,43464.0
2017-10-17 14:40:00,38.72,38.73,38.71,38.72,40449.0,25.1369,25.1434,25.1304,25.1369,40449.0
2017-10-17 14:45:00,38.73,38.73,38.71,38.72,45245.0,25.1434,25.1434,25.1304,25.1369,45245.0
2017-10-17 14:50:00,38.72,38.72,38.7,38.7,40710.0,25.1369,25.1369,25.1239,25.1239,40710.0
2017-10-17 14:55:00,38.71,38.71,38.7,38.71,10907.0,25.1304,25.1304,25.1239,25.1304,10907.0
2017-10-17 15:00:00,38.71,38.71,38.69,38.7,56668.0,25.1304,25.1304,25.1174,25.1239,56668.0
2017-10-17 15:05:00,38.71,38.71,38.69,38.7,78316.0,25.1304,25.1304,25.1174,25.1239,78316.0
2017-10-17 15:10:00,38.7,38.71,38.69,38.69,64113.0,25.1239,25.1304,25.1174,25.1174,64113.0
2017-10-17 15:15:00,38.7,38.7,38.69,38.7,40682.0,25.1239,25.1239,25.1174,25.1239,40682.0
2017-10-17 15:20:00,38.7,38.7,38.68,38.68,43509.0,25.1239,25.1239,25.1109,25.1109,43509.0
2017-10-17 15:25:00,38.68,38.7,38.68,38.69,75438.0,25.1109,25.1239,25.1109,25.1174,75438.0
2017-10-17 15:30:00,38.69,38.7,38.67,38.68,130826.0,25.1174,25.1239,25.1045,25.1109,130826.0
2017-10-17 15:35:00,38.68,38.68,38.66,38.66,92533.0,25.1109,25.1109,25.098,25.098,92533.0
2017-10-17 15:40:00,38.67,38.68,38.64,38.64,188167.0,25.1045,25.1109,25.085,25.085,188167.0
2017-10-17 15:45:00,38.65,38.69,38.64,38.67,178310.0,25.0915,25.1174,25.085,25.1045,178310.0
2017-10-17 15:50:00,38.67,38.69,38.66,38.69,160923.0,25.1045,25.1174,25.098,25.1174,160923.0
2017-10-17 15:55:00,38.69,38.72,38.67,38.7,389849.0,25.1174,25.1369,25.1045,25.1239,389849.0
2017-10-18 09:30:00,38.71,38.77,38.71,38.72,96966.0,25.1304,25.1694,25.1304,25.1369,96966.0
2017-10-18 09:35:00,38.72,38.76,38.71,38.76,42474.0,25.1369,25.1629,25.1304,25.1629,42474.0
2017-10-18 09:40:00,38.77,38.77,38.74,38.75,43662.0,25.1694,25.1694,25.1499,25.1564,43662.0
2017-10-18 09:45:00,38.75,38.79,38.75,38.77,27155.0,25.1564,25.1824,25.1564,25.1694,27155.0
2017-10-18 09:50:00,38.77,38.79,38.76,38.77,31022.0,25.1694,25.1824,25.1629,25.1694,31022.0
2017-10-18 09:55:00,38.77,38.79,38.77,38.77,31198.0,25.1694,25.1824,25.1694,25.1694,31198.0
2017-10-18 10:00:00,38.77,38.8,38.75,38.79,35207.0,25.1694,25.1889,25.1564,25.1824,35207.0
2017-10-18 10:05:00,38.8,38.8,38.75,38.76,45804.0,25.1889,25.1889,25.1564,25.1629,45804.0
2017-10-18 10:10:00,38.77,38.77,38.73,38.74,46188.0,25.1694,25.1694,25.1434,25.1499,46188.0
2017-10-18 10:15:00,38.74,38.76,38.73,38.75,14201.0,25.1499,25.1629,25.1434,25.1564,14201.0
2017-10-18 10:20:00,38.75,38.79,38.75,38.78,34331.0,25.1564,25.1824,25.1564,25.1759,34331.0
2017-10-18 10:25:00,38.78,38.79,38.77,38.77,27459.0,25.1759,25.1824,25.1694,25.1694,27459.0
2017-10-18 10:30:00,38.78,38.79,38.72,38.76,35690.0,25.1759,25.1824,25.1369,25.1629,35690.0
2017-10-18 10:35:00,38.76,38.77,38.67,38.67,37399.0,25.1629,25.1694,25.1045,25.1045,37399.0
2017-10-18 10:40:00,38.68,38.73,38.67,38.71,28827.0,25.1109,25.1434,25.1045,25.1304,28827.0
2017-10-18 10:45:00,38.71,38.74,38.7,38.72,38748.0,25.1304,25.1499,25.1239,25.1369,38748.0
2017-10-18 10:50:00,38.72,38.75,38.71,38.71,18431.0,25.1369,25.1564,25.1304,25.1304,18431.0
2017-10-18 10:55:00,38.71,38.72,38.65,38.66,43449.0,25.1304,25.1369,25.0915,25.098,43449.0
2017-10-18 11:00:00,38.66,38.68,38.64,38.66,72734.0,25.098,25.1109,25.085,25.098,72734.0
2017-10-18 11:05:00,38.67,38.69,38.63,38.63,72745.0,25.1045,25.1174,25.0785,25.0785,72745.0
2017-10-18 11:10:00,38.63,38.65,38.57,38.58,41638.0,25.0785,25.0915,25.0395,25.046,41638.0
2017-10-18 11:15:00,38.58,38.63,38.58,38.62,26595.0,25.046,25.0785,25.046,25.072,26595.0
2017-10-18 11:20:00,38.62,38.62,38.57,38.58,27863.0,25.072,25.072,25.0395,25.046,27863.0
2017-10-18 11:25:00,38.58,38.59,38.5,38.51,314935.0,25.046,25.0525,24.9941,25.0006,314935.0
2017-10-18 11:30:00,38.51,38.59,38.48,38.56,151678.0,25.0006,25.0525,24.9811,25.033,151678.0
2017-10-18 11:35:00,38.57,38.57,38.53,38.54,38111.0,25.0395,25.0395,25.0136,25.0201,38111.0
2017-10-18 11:40:00,38.55,38.56,38.53,38.54,44713.0,25.0266,25.033,25.0136,25.0201,44713.0
2017-10-18 11:45:00,38.54,38.55,38.53,38.54,16963.0,25.0201,25.0266,25.0136,25.0201,16963.0
2017-10-18 11:50:00,38.55,38.55,38.52,38.52,19490.0,25.0266,25.0266,25.0071,25.0071,19490.0
2017-10-18 11:55:00,38.53,38.54,38.52,38.53,47396.0,25.0136,25.0201,25.0071,25.0136,47396.0
2017-10-18 12:00:00,38.53,38.53,38.51,38.53,16960.0,25.0136,25.0136,25.0006,25.0136,16960.0
2017-10-18 12:05:00,38.53,38.54,38.51,38.51,27452.0,25.0136,25.0201,25.0006,25.0006,27452.0
2017-10-18 12:10:00,38.51,38.51,38.5,38.51,27769.0,25.0006,25.0006,24.9941,25.0006,27769.0
2017-10-18 12:15:00,38.5,38.51,38.49,38.51,49066.0,24.9941,25.0006,24.9876,25.0006,49066.0
2017-10-18 12:20:00,38.51,38.52,38.5,38.52,20132.0,25.0006,25.0071,24.9941,25.0071,20132.0
2017-10-18 12:25:00,38.52,38.52,38.51,38.52,21694.0,25.0071,25.0071,25.0006,25.0071,21694.0
2017-10-18 12:30:00,38.52,38.52,38.51,38.52,23291.0,25.0071,25.0071,25.0006,25.0071,23291.0
2017-10-18 12:35:00,38.52,38.54,38.5,38.54,56709.0,25.0071,25.0201,24.9941,25.0201,56709.0
2017-10-18 12:40:00,38.54,38.55,38.53,38.55,8415.0,25.0201,25.0266,25.0136,25.0266,8415.0
2017-10-18 12:45:00,38.55,38.55,38.51,38.51,24038.0,25.0266,25.0266,25.0006,25.0006,24038.0
2017-10-18 12:50:00,38.51,38.52,38.46,38.47,131040.0,25.0006,25.0071,24.9681,24.9746,131040.0
2017-10-18 12:55:00,38.46,38.47,38.44,38.47,133122.0,24.9681,24.9746,24.9551,24.9746,133122.0
2017-10-18 13:00:00,38.47,38.49,38.47,38.49,24349.0,24.9746,24.9876,24.9746,24.9876,24349.0
2017-10-18 13:05:00,38.49,38.49,38.48,38.49,12505.0,24.9876,24.9876,24.9811,24.9876,12505.0
2017-10-18 13:10:00,38.48,38.51,38.48,38.51,121914.0,24.9811,25.0006,24.9811,25.0006,121914.0
2017-10-18 13:15:00,38.51,38.53,38.5,38.51,37865.0,25.0006,25.0136,24.9941,25.0006,37865.0
2017-10-18 13:20:00,38.52,38.52,38.51,38.52,9822.0,25.0071,25.0071,25.0006,25.0071,9822.0
2017-10-18 13:25:00,38.52,38.52,38.5,38.52,30871.0,25.0071,25.0071,24.9941,25.0071,30871.0
2017-10-18 13:30:00,38.52,38.53,38.51,38.52,36838.0,25.0071,25.0136,25.0006,25.0071,36838.0
2017-10-18 13:35:00,38.53,38.53,38.5,38.51,28224.0,25.0136,25.0136,24.9941,25.0006,28224.0
2017-10-18 13:40:00,38.51,38.51,38.49,38.51,19899.0,25.0006,25.0006,24.9876,25.0006,19899.0
2017-10-18 13:45:00,38.5,38.55,38.5,38.54,78348.0,24.9941,25.0266,24.9941,25.0201,78348.0
2017-10-18 13:50:00,38.54,38.55,38.53,38.55,18863.0,25.0201,25.0266,25.0136,25.0266,18863.0
2017-10-18 13:55:00,38.55,38.55,38.54,38.55,55095.0,25.0266,25.0266,25.0201,25.0266,55095.0
2017-10-18 14:00:00,38.55,38.6,38.54,38.59,102565.0,25.0266,25.059,25.0201,25.0525,102565.0
2017-10-18 14:05:00,38.6,38.6,38.59,38.59,83207.0,25.059,25.059,25.0525,25.0525,83207.0
2017-10-18 14:10:00,38.59,38.6,38.57,38.58,57820.0,25.0525,25.059,25.0395,25.046,57820.0
2017-10-18 14:15:00,38.58,38.61,38.58,38.59,124534.0,25.046,25.0655,25.046,25.0525,124534.0
2017-10-18 14:20:00,38.59,38.62,38.59,38.61,101770.0,25.0525,25.072,25.0525,25.0655,101770.0
2017-10-18 14:25:00,38.6,38.62,38.59,38.59,50420.0,25.059,25.072,25.0525,25.0525,50420.0
2017-10-18 14:30:00,38.59,38.6,38.58,38.59,21140.0,25.0525,25.059,25.046,25.0525,21140.0
2017-10-18 14:35:00,38.58,38.59,38.58,38.59,13676.0,25.046,25.0525,25.046,25.0525,13676.0
2017-10-18 14:40:00,38.59,38.6,38.59,38.59,26959.0,25.0525,25.059,25.0525,25.0525,26959.0
2017-10-18 14:45:00,38.59,38.6,38.57,38.58,25620.0,25.0525,25.059,25.0395,25.046,25620.0
2017-10-18 14:50:00,38.57,38.61,38.57,38.61,100487.0,25.0395,25.0655,25.0395,25.0655,100487.0
2017-10-18 14:55:00,38.6,38.62,38.6,38.62,59384.0,25.059,25.072,25.059,25.072,59384.0
2017-10-18 15:00:00,38.61,38.63,38.59,38.62,115065.0,25.0655,25.0785,25.0525,25.072,115065.0
2017-10-18 15:05:00,38.62,38.64,38.61,38.64,49408.0,25.072,25.085,25.0655,25.085,49408.0
2017-10-18 15:10:00,38.64,38.67,38.63,38.67,61133.0,25.085,25.1045,25.0785,25.1045,61133.0
2017-10-18 15:15:00,38.66,38.68,38.65,38.68,173830.0,25.098,25.1109,25.0915,25.1109,173830.0
2017-10-18 15:20:00,38.67,38.68,38.66,38.68,41974.0,25.1045,25.1109,25.098,25.1109,41974.0
2017-10-18 15:25:00,38.68,38.7,38.65,38.69,145139.0,25.1109,25.1239,25.0915,25.1174,145139.0
2017-10-18 15:30:00,38.69,38.75,38.69,38.73,323571.0,25.1174,25.1564,25.1174,25.1434,323571.0
2017-10-18 15:35:00,38.73,38.74,38.71,38.72,82093.0,25.1434,25.1499,25.1304,25.1369,82093.0
2017-10-18 15:40:00,38.72,38.72,38.67,38.69,134839.0,25.1369,25.1369,25.1045,25.1174,134839.0
2017-10-18 15:45:00,38.68,38.73,38.65,38.73,219789.0,25.1109,25.1434,25.0915,25.1434,219789.0
2017-10-18 15:50:00,38.73,38.74,38.7,38.74,413768.0,25.1434,25.1499,25.1239,25.1499,413768.0
2017-10-18 15:55:00,38.73,38.74,38.69,38.72,320928.0,25.1434,25.1499,25.1174,25.1369,320928.0
2017-10-19 09:30:00,38.64,38.77,38.63,38.75,153845.0,25.085,25.1694,25.0785,25.1564,153845.0
2017-10-19 09:35:00,38.75,38.83,38.74,38.76,77882.0,25.1564,25.2083,25.1499,25.1629,77882.0
2017-10-19 09:40:00,38.77,38.78,38.73,38.77,45202.0,25.1694,25.1759,25.1434,25.1694,45202.0
2017-10-19 09:45:00,38.77,38.77,38.71,38.72,43738.0,25.1694,25.1694,25.1304,25.1369,43738.0
2017-10-19 09:50:00,38.72,38.73,38.69,38.73,61422.0,25.1369,25.1434,25.1174,25.1434,61422.0
2017-10-19 09:55:00,38.72,38.72,38.67,38.7,22922.0,25.1369,25.1369,25.1045,25.1239,22922.0
2017-10-19 10:00:00,38.71,38.74,38.69,38.74,108863.0,25.1304,25.1499,25.1174,25.1499,108863.0
2017-10-19 10:05:00,38.73,38.74,38.71,38.71,15736.0,25.1434,25.1499,25.1304,25.1304,15736.0
2017-10-19 10:10:00,38.71,38.77,38.7,38.75,209136.0,25.1304,25.1694,25.1239,25.1564,209136.0
2017-10-19 10:15:00,38.76,38.82,38.75,38.8,104256.0,25.1629,25.2018,25.1564,25.1889,104256.0
2017-10-19 10:20:00,38.79,38.82,38.78,38.82,33565.0,25.1824,25.2018,25.1759,25.2018,33565.0
2017-10-19 10:25:00,38.82,38.88,38.8,38.87,73065.0,25.2018,25.2408,25.1889,25.2343,73065.0
2017-10-19 10:30:00,38.88,38.92,38.84,38.91,96894.0,25.2408,25.2668,25.2148,25.2603,96894.0
2017-10-19 10:35:00,38.9,38.95,38.87,38.87,154523.0,25.2538,25.2862,25.2343,25.2343,154523.0
2017-10-19 10:40:00,38.87,38.89,38.85,38.87,56539.0,25.2343,25.2473,25.2213,25.2343,56539.0
2017-10-19 10:45:00,38.87,38.92,38.86,38.91,120303.0,25.2343,25.2668,25.2278,25.2603,120303.0
2017-10-19 10:50:00,38.91,38.97,38.91,38.96,52676.0,25.2603,25.2992,25.2603,25.2927,52676.0
2017-10-19 10:55:00,38.95,38.98,38.94,38.98,85820.0,25.2862,25.3057,25.2797,25.3057,85820.0
2017-10-19 11:00:00,38.98,39.0,38.95,38.96,217030.0,25.3057,25.3187,25.2862,25.2927,217030.0
2017-10-19 11:05:00,38.96,38.99,38.95,38.99,77189.0,25.2927,25.3122,25.2862,25.3122,77189.0
2017-10-19 11:10:00,38.99,39.0,38.94,38.95,60462.0,25.3122,25.3187,25.2797,25.2862,60462.0
2017-10-19 11:15:00,38.95,38.95,38.93,38.95,50739.0,25.2862,25.2862,25.2732,25.2862,50739.0
2017-10-19 11:20:00,38.95,38.96,38.93,38.94,80173.0,25.2862,25.2927,25.2732,25.2797,80173.0
2017-10-19 11:25:00,38.94,38.95,38.92,38.92,73793.0,25.2797,25.2862,25.2668,25.2668,73793.0
2017-10-19 11:30:00,38.92,38.95,38.91,38.94,121548.0,25.2668,25.2862,25.2603,25.2797,121548.0
2017-10-19 11:35:00,38.94,38.95,38.92,38.94,18839.0,25.2797,25.2862,25.2668,25.2797,18839.0
2017-10-19 11:40:00,38.94,38.95,38.92,38.93,19608.0,25.2797,25.2862,25.2668,25.2732,19608.0
2017-10-19 11:45:00,38.92,38.94,38.92,38.93,20617.0,25.2668,25.2797,25.2668,25.2732,20617.0
2017-10-19 11:50:00,38.93,38.95,38.93,38.95,21890.0,25.2732,25.2862,25.2732,25.2862,21890.0
2017-10-19 11:55:00,38.94,38.95,38.92,38.92,11513.0,25.2797,25.2862,25.2668,25.2668,11513.0
2017-10-19 12:00:00,38.93,38.93,38.91,38.91,7957.0,25.2732,25.2732,25.2603,25.2603,7957.0
2017-10-19 12:05:00,38.91,38.92,38.89,38.9,25553.0,25.2603,25.2668,25.2473,25.2538,25553.0
2017-10-19 12:10:00,38.9,38.9,38.87,38.87,23601.0,25.2538,25.2538,25.2343,25.2343,23601.0
2017-10-19 12:15:00,38.87,38.87,38.86,38.87,10191.0,25.2343,25.2343,25.2278,25.2343,10191.0
2017-10-19 12:20:00,38.87,38.88,38.84,38.87,24443.0,25.2343,25.2408,25.2148,25.2343,24443.0
2017-10-19 12:25:00,38.87,38.88,38.86,38.88,21124.0,25.2343,25.2408,25.2278,25.2408,21124.0
2017-10-19 12:30:00,38.88,38.88,38.87,38.87,14968.0,25.2408,25.2408,25.2343,25.2343,14968.0
2017-10-19 12:35:00,38.88,38.89,38.85,38.86,13407.0,25.2408,25.2473,25.2213,25.2278,13407.0
2017-10-19 12:40:00,38.86,38.86,38.84,38.85,9983.0,25.2278,25.2278,25.2148,25.2213,9983.0
2017-10-19 12:45:00,38.85,38.85,38.84,38.84,8641.0,25.2213,25.2213,25.2148,25.2148,8641.0
2017-10-19 12:50:00,38.84,38.84,38.83,38.84,3008.0,25.2148,25.2148,25.2083,25.2148,3008.0
2017-10-19 12:55:00,38.84,38.84,38.83,38.84,13864.0,25.2148,25.2148,25.2083,25.2148,13864.0
2017-10-19 13:00:00,38.84,38.84,38.8,38.8,12222.0,25.2148,25.2148,25.1889,25.1889,12222.0
2017-10-19 13:05:00,38.81,38.81,38.8,38.8,2871.0,25.1953,25.1953,25.1889,25.1889,2871.0
2017-10-19 13:10:00,38.81,38.81,38.77,38.78,31894.0,25.1953,25.1953,25.1694,25.1759,31894.0
2017-10-19 13:15:00,38.77,38.8,38.77,38.77,32731.0,25.1694,25.1889,25.1694,25.1694,32731.0
2017-10-19 13:20:00,38.77,38.78,38.74,38.74,44220.0,25.1694,25.1759,25.1499,25.1499,44220.0
2017-10-19 13:25:00,38.74,38.77,38.73,38.77,18042.0,25.1499,25.1694,25.1434,25.1694,18042.0
2017-10-19 13:30:00,38.77,38.77,38.74,38.75,23185.0,25.1694,25.1694,25.1499,25.1564,23185.0
2017-10-19 13:35:00,38.75,38.77,38.75,38.77,9555.0,25.1564,25.1694,25.1564,25.1694,9555.0
2017-10-19 13:40:00,38.77,38.78,38.76,38.77,16654.0,25.1694,25.1759,25.1629,25.1694,16654.0
2017-10-19 13:45:00,38.78,38.78,38.75,38.76,32909.0,25.1759,25.1759,25.1564,25.1629,32909.0
2017-10-19 13:50:00,38.76,38.77,38.73,38.74,34284.0,25.1629,25.1694,25.1434,25.1499,34284.0
2017-10-19 13:55:00,38.74,38.75,38.72,38.74,43929.0,25.1499,25.1564,25.1369,25.1499,43929.0
2017-10-19 14:00:00,38.75,38.77,38.74,38.75,22155.0,25.1564,25.1694,25.1499,25.1564,22155.0
2017-10-19 14:05:00,38.75,38.76,38.73,38.74,26778.0,25.1564,25.1629,25.1434,25.1499,26778.0
2017-10-19 14:10:00,38.73,38.75,38.73,38.73,28699.0,25.1434,25.1564,25.1434,25.1434,28699.0
2017-10-19 14:15:00,38.73,38.75,38.71,38.72,45084.0,25.1434,25.1564,25.1304,25.1369,45084.0
2017-10-19 14:20:00,38.72,38.73,38.7,38.72,30886.0,25.1369,25.1434,25.1239,25.1369,30886.0
2017-10-19 14:25:00,38.72,38.73,38.71,38.71,18870.0,25.1369,25.1434,25.1304,25.1304,18870.0
2017-10-19 14:30:00,38.71,38.72,38.7,38.71,42835.0,25.1304,25.1369,25.1239,25.1304,42835.0
2017-10-19 14:35:00,38.71,38.73,38.71,38.72,19187.0,25.1304,25.1434,25.1304,25.1369,19187.0
2017-10-19 14:40:00,38.73,38.76,38.72,38.76,56295.0,25.1434,25.1629,25.1369,25.1629,56295.0
2017-10-19 14:45:00,38.76,38.77,38.73,38.73,31492.0,25.1629,25.1694,25.1434,25.1434,31492.0
2017-10-19 14:50:00,38.73,38.76,38.73,38.76,48582.0,25.1434,25.1629,25.1434,25.1629,48582.0
2017-10-19 14:55:00,38.76,38.76,38.75,38.76,16946.0,25.1629,25.1629,25.1564,25.1629,16946.0
2017-10-19 15:00:00,38.76,38.76,38.75,38.75,22233.0,25.1629,25.1629,25.1564,25.1564,22233.0
2017-10-19 15:05:00,38.75,38.76,38.74,38.75,28237.0,25.1564,25.1629,25.1499,25.1564,28237.0
2017-10-19 15:10:00,38.74,38.76,38.74,38.76,22823.0,25.1499,25.1629,25.1499,25.1629,22823.0
2017-10-19 15:15:00,38.76,38.76,38.75,38.75,24574.0,25.1629,25.1629,25.1564,25.1564,24574.0
2017-10-19 15:20:00,38.76,38.76,38.75,38.75,21984.0,25.1629,25.1629,25.1564,25.1564,21984.0
2017-10-19 15:25:00,38.75,38.76,38.74,38.75,49078.0,25.1564,25.1629,25.1499,25.1564,49078.0
2017-10-19 15:30:00,38.76,38.76,38.75,38.76,40841.0,25.1629,25.1629,25.1564,25.1629,40841.0
2017-10-19 15:35:00,38.76,38.76,38.72,38.72,58154.0,25.1629,25.1629,25.1369,25.1369,58154.0
2017-10-19 15:40:00,38.72,38.73,38.71,38.72,57175.0,25.1369,25.1434,25.1304,25.1369,57175.0
2017-10-19 15:45:00,38.72,38.75,38.7,38.75,85995.0,25.1369,25.1564,25.1239,25.1564,85995.0
2017-10-19 15:50:00,38.75,38.77,38.74,38.76,133364.0,25.1564,25.1694,25.1499,25.1629,133364.0
2017-10-19 15:55:00,38.76,38.78,38.75,38.76,244568.0,25.1629,25.1759,25.1564,25.1629,244568.0
2017-10-20 09:30:00,38.85,38.85,38.78,38.8,104639.0,25.2213,25.2213,25.1759,25.1889,104639.0
2017-10-20 09:35:00,38.8,38.82,38.74,38.8,76537.0,25.1889,25.2018,25.1499,25.1889,76537.0
2017-10-20 09:40:00,38.8,38.8,38.75,38.79,60303.0,25.1889,25.1889,25.1564,25.1824,60303.0
2017-10-20 09:45:00,38.79,38.84,38.78,38.84,26621.0,25.1824,25.2148,25.1759,25.2148,26621.0
2017-10-20 09:50:00,38.83,38.85,38.81,38.82,25376.0,25.2083,25.2213,25.1953,25.2018,25376.0
2017-10-20 09:55:00,38.82,38.82,38.79,38.8,26801.0,25.2018,25.2018,25.1824,25.1889,26801.0
2017-10-20 10:00:00,38.8,38.83,38.8,38.83,43240.0,25.1889,25.2083,25.1889,25.2083,43240.0
2017-10-20 10:05:00,38.83,38.86,38.83,38.85,52038.0,25.2083,25.2278,25.2083,25.2213,52038.0
2017-10-20 10:10:00,38.85,38.9,38.85,38.9,58681.0,25.2213,25.2538,25.2213,25.2538,58681.0
2017-10-20 10:15:00,38.9,38.93,38.89,38.91,41234.0,25.2538,25.2732,25.2473,25.2603,41234.0
2017-10-20 10:20:00,38.91,38.96,38.9,38.96,63398.0,25.2603,25.2927,25.2538,25.2927,63398.0
2017-10-20 10:25:00,38.95,38.99,38.95,38.99,99538.0,25.2862,25.3122,25.2862,25.3122,99538.0
2017-10-20 10:30:00,38.99,39.03,38.99,39.0,118940.0,25.3122,25.3382,25.3122,25.3187,118940.0
2017-10-20 10:35:00,39.0,39.0,38.97,38.98,46237.0,25.3187,25.3187,25.2992,25.3057,46237.0
2017-10-20 10:40:00,38.98,38.99,38.95,38.96,60150.0,25.3057,25.3122,25.2862,25.2927,60150.0
2017-10-20 10:45:00,38.96,38.97,38.95,38.96,26206.0,25.2927,25.2992,25.2862,25.2927,26206.0
2017-10-20 10:50:00,38.95,38.97,38.95,38.96,71032.0,25.2862,25.2992,25.2862,25.2927,71032.0
2017-10-20 10:55:00,38.96,38.97,38.95,38.96,59421.0,25.2927,25.2992,25.2862,25.2927,59421.0
2017-10-20 11:00:00,38.96,38.97,38.95,38.97,37131.0,25.2927,25.2992,25.2862,25.2992,37131.0
2017-10-20 11:05:00,38.97,38.97,38.95,38.95,57210.0,25.2992,25.2992,25.2862,25.2862,57210.0
2017-10-20 11:10:00,38.95,38.96,38.93,38.94,21967.0,25.2862,25.2927,25.2732,25.2797,21967.0
2017-10-20 11:15:00,38.93,38.94,38.92,38.93,12826.0,25.2732,25.2797,25.2668,25.2732,12826.0
2017-10-20 11:20:00,38.93,38.93,38.92,38.92,10501.0,25.2732,25.2732,25.2668,25.2668,10501.0
2017-10-20 11:25:00,38.92,38.96,38.91,38.92,107584.0,25.2668,25.2927,25.2603,25.2668,107584.0
2017-10-20 11:30:00,38.91,38.93,38.9,38.91,44094.0,25.2603,25.2732,25.2538,25.2603,44094.0
2017-10-20 11:35:00,38.91,38.91,38.9,38.9,18547.0,25.2603,25.2603,25.2538,25.2538,18547.0
2017-10-20 11:40:00,38.91,38.93,38.9,38.92,19811.0,25.2603,25.2732,25.2538,25.2668,19811.0
2017-10-20 11:45:00,38.91,38.93,38.91,38.92,24045.0,25.2603,25.2732,25.2603,25.2668,24045.0
2017-10-20 11:50:00,38.92,38.94,38.91,38.94,46622.0,25.2668,25.2797,25.2603,25.2797,46622.0
2017-10-20 11:55:00,38.94,38.94,38.92,38.93,36556.0,25.2797,25.2797,25.2668,25.2732,36556.0
2017-10-20 12:00:00,38.93,38.93,38.89,38.89,13503.0,25.2732,25.2732,25.2473,25.2473,13503.0
2017-10-20 12:05:00,38.9,38.9,38.86,38.87,14153.0,25.2538,25.2538,25.2278,25.2343,14153.0
2017-10-20 12:10:00,38.88,38.89,38.84,38.86,64826.0,25.2408,25.2473,25.2148,25.2278,64826.0
2017-10-20 12:15:00,38.86,38.87,38.85,38.85,14259.0,25.2278,25.2343,25.2213,25.2213,14259.0
2017-10-20 12:20:00,38.84,38.85,38.83,38.84,9973.0,25.2148,25.2213,25.2083,25.2148,9973.0
2017-10-20 12:25:00,38.83,38.84,38.81,38.81,13192.0,25.2083,25.2148,25.1953,25.1953,13192.0
2017-10-20 12:30:00,38.82,38.82,38.81,38.81,34651.0,25.2018,25.2018,25.1953,25.1953,34651.0
2017-10-20 12:35:00,38.82,38.84,38.81,38.83,51309.0,25.2018,25.2148,25.1953,25.2083,51309.0
2017-10-20 12:40:00,38.82,38.86,38.78,38.8,122310.0,25.2018,25.2278,25.1759,25.1889,122310.0
2017-10-20 12:45:00,38.8,38.8,38.66,38.72,582469.0,25.1889,25.1889,25.098,25.1369,582469.0
2017-10-20 12:50:00,38.73,38.78,38.73,38.76,140998.0,25.1434,25.1759,25.1434,25.1629,140998.0
2017-10-20 12:55:00,38.75,38.82,38.75,38.82,52646.0,25.1564,25.2018,25.1564,25.2018,52646.0
2017-10-20 13:00:00,38.82,38.85,38.81,38.83,49772.0,25.2018,25.2213,25.1953,25.2083,49772.0
2017-10-20 13:05:00,38.84,38.89,38.84,38.87,27998.0,25.2148,25.2473,25.2148,25.2343,27998.0
2017-10-20 13:10:00,38.87,38.89,38.85,38.85,35489.0,25.2343,25.2473,25.2213,25.2213,35489.0
2017-10-20 13:15:00,38.85,38.86,38.82,38.83,18441.0,25.2213,25.2278,25.2018,25.2083,18441.0
2017-10-20 13:20:00,38.82,38.85,38.82,38.82,25199.0,25.2018,25.2213,25.2018,25.2018,25199.0
2017-10-20 13:25:00,38.82,38.82,38.8,38.8,5517.0,25.2018,25.2018,25.1889,25.1889,5517.0
2017-10-20 13:30:00,38.79,38.8,38.78,38.8,6740.0,25.1824,25.1889,25.1759,25.1889,6740.0
2017-10-20 13:35:00,38.8,38.81,38.79,38.8,9948.0,25.1889,25.1953,25.1824,25.1889,9948.0
2017-10-20 13:40:00,38.8,38.81,38.8,38.81,5463.0,25.1889,25.1953,25.1889,25.1953,5463.0
2017-10-20 13:45:00,38.81,38.82,38.79,38.8,25771.0,25.1953,25.2018,25.1824,25.1889,25771.0
2017-10-20 13:50:00,38.8,38.8,38.77,38.78,12842.0,25.1889,25.1889,25.1694,25.1759,12842.0
2017-10-20 13:55:00,38.78,38.8,38.78,38.79,15482.0,25.1759,25.1889,25.1759,25.1824,15482.0
2017-10-20 14:00:00,38.78,38.8,38.78,38.79,8531.0,25.1759,25.1889,25.1759,25.1824,8531.0
2017-10-20 14:05:00,38.79,38.81,38.76,38.76,23978.0,25.1824,25.1953,25.1629,25.1629,23978.0
2017-10-20 14:10:00,38.76,38.79,38.76,38.77,18622.0,25.1629,25.1824,25.1629,25.1694,18622.0
2017-10-20 14:15:00,38.78,38.79,38.77,38.77,14767.0,25.1759,25.1824,25.1694,25.1694,14767.0
2017-10-20 14:20:00,38.77,38.8,38.77,38.77,15414.0,25.1694,25.1889,25.1694,25.1694,15414.0
2017-10-20 14:25:00,38.78,38.81,38.77,38.81,19945.0,25.1759,25.1953,25.1694,25.1953,19945.0
2017-10-20 14:30:00,38.8,38.82,38.8,38.82,25383.0,25.1889,25.2018,25.1889,25.2018,25383.0
2017-10-20 14:35:00,38.82,38.83,38.8,38.82,29062.0,25.2018,25.2083,25.1889,25.2018,29062.0
2017-10-20 14:40:00,38.81,38.82,38.8,38.8,31023.0,25.1953,25.2018,25.1889,25.1889,31023.0
2017-10-20 14:45:00,38.8,38.81,38.78,38.79,34880.0,25.1889,25.1953,25.1759,25.1824,34880.0
2017-10-20 14:50:00,38.79,38.8,38.77,38.78,35611.0,25.1824,25.1889,25.1694,25.1759,35611.0
2017-10-20 14:55:00,38.78,38.79,38.78,38.78,9122.0,25.1759,25.1824,25.1759,25.1759,9122.0
2017-10-20 15:00:00,38.78,38.79,38.78,38.79,15720.0,25.1759,25.1824,25.1759,25.1824,15720.0
2017-10-20 15:05:00,38.79,38.79,38.77,38.77,51188.0,25.1824,25.1824,25.1694,25.1694,51188.0
2017-10-20 15:10:00,38.78,38.79,38.76,38.78,59977.0,25.1759,25.1824,25.1629,25.1759,59977.0
2017-10-20 15:15:00,38.78,38.78,38.77,38.78,9219.0,25.1759,25.1759,25.1694,25.1759,9219.0
2017-10-20 15:20:00,38.78,38.78,38.77,38.77,10532.0,25.1759,25.1759,25.1694,25.1694,10532.0
2017-10-20 15:25:00,38.77,38.79,38.77,38.79,26316.0,25.1694,25.1824,25.1694,25.1824,26316.0
2017-10-20 15:30:00,38.79,38.79,38.78,38.79,29327.0,25.1824,25.1824,25.1759,25.1824,29327.0
2017-10-20 15:35:00,38.79,38.79,38.77,38.77,67877.0,25.1824,25.1824,25.1694,25.1694,67877.0
2017-10-20 15:40:00,38.77,38.78,38.75,38.76,124067.0,25.1694,25.1759,25.1564,25.1629,124067.0
2017-10-20 15:45:00,38.77,38.77,38.73,38.74,116678.0,25.1694,25.1694,25.1434,25.1499,116678.0
2017-10-20 15:50:00,38.73,38.75,38.73,38.73,64399.0,25.1434,25.1564,25.1434,25.1434,64399.0
2017-10-20 15:55:00,38.73,38.77,38.73,38.77,175191.0,25.1434,25.1694,25.1434,25.1694,175191.0
2017-10-23 09:30:00,38.84,38.89,38.81,38.89,174988.0,25.2148,25.2473,25.1953,25.2473,174988.0
2017-10-23 09:35:00,38.88,38.89,38.84,38.88,113208.0,25.2408,25.2473,25.2148,25.2408,113208.0
2017-10-23 09:40:00,38.87,38.91,38.84,38.9,64886.0,25.2343,25.2603,25.2148,25.2538,64886.0
2017-10-23 09:45:00,38.9,38.96,38.89,38.93,94332.0,25.2538,25.2927,25.2473,25.2732,94332.0
2017-10-23 09:50:00,38.93,38.94,38.9,38.91,161191.0,25.2732,25.2797,25.2538,25.2603,161191.0
2017-10-23 09:55:00,38.91,38.92,38.89,38.89,99720.0,25.2603,25.2668,25.2473,25.2473,99720.0
2017-10-23 10:00:00,38.89,38.9,38.86,38.89,299935.0,25.2473,25.2538,25.2278,25.2473,299935.0
2017-10-23 10:05:00,38.9,38.94,38.88,38.93,56498.0,25.2538,25.2797,25.2408,25.2732,56498.0
2017-10-23 10:10:00,38.93,38.96,38.92,38.94,60578.0,25.2732,25.2927,25.2668,25.2797,60578.0
2017-10-23 10:15:00,38.94,38.94,38.9,38.92,60934.0,25.2797,25.2797,25.2538,25.2668,60934.0
2017-10-23 10:20:00,38.92,38.96,38.91,38.96,85266.0,25.2668,25.2927,25.2603,25.2927,85266.0
2017-10-23 10:25:00,38.95,38.97,38.92,38.93,49993.0,25.2862,25.2992,25.2668,25.2732,49993.0
2017-10-23 10:30:00,38.93,38.94,38.9,38.91,23752.0,25.2732,25.2797,25.2538,25.2603,23752.0
2017-10-23 10:35:00,38.91,38.91,38.86,38.89,56222.0,25.2603,25.2603,25.2278,25.2473,56222.0
2017-10-23 10:40:00,38.88,38.88,38.85,38.87,85973.0,25.2408,25.2408,25.2213,25.2343,85973.0
2017-10-23 10:45:00,38.87,38.88,38.84,38.85,81098.0,25.2343,25.2408,25.2148,25.2213,81098.0
2017-10-23 10:50:00,38.86,38.88,38.82,38.83,84938.0,25.2278,25.2408,25.2018,25.2083,84938.0
2017-10-23 10:55:00,38.83,38.83,38.79,38.8,56554.0,25.2083,25.2083,25.1824,25.1889,56554.0
2017-10-23 11:00:00,38.81,38.81,38.78,38.8,113468.0,25.1953,25.1953,25.1759,25.1889,113468.0
2017-10-23 11:05:00,38.8,38.84,38.79,38.83,120177.0,25.1889,25.2148,25.1824,25.2083,120177.0
2017-10-23 11:10:00,38.82,38.83,38.79,38.79,46704.0,25.2018,25.2083,25.1824,25.1824,46704.0
2017-10-23 11:15:00,38.8,38.84,38.79,38.83,162909.0,25.1889,25.2148,25.1824,25.2083,162909.0
2017-10-23 11:20:00,38.83,38.84,38.81,38.82,109895.0,25.2083,25.2148,25.1953,25.2018,109895.0
2017-10-23 11:25:00,38.83,38.83,38.78,38.79,47227.0,25.2083,25.2083,25.1759,25.1824,47227.0
2017-10-23 11:30:00,38.79,38.8,38.77,38.79,41692.0,25.1824,25.1889,25.1694,25.1824,41692.0
2017-10-23 11:35:00,38.78,38.78,38.74,38.74,61827.0,25.1759,25.1759,25.1499,25.1499,61827.0
2017-10-23 11:40:00,38.74,38.75,38.73,38.73,26273.0,25.1499,25.1564,25.1434,25.1434,26273.0
2017-10-23 11:45:00,38.73,38.74,38.71,38.71,30901.0,25.1434,25.1499,25.1304,25.1304,30901.0
2017-10-23 11:50:00,38.71,38.73,38.7,38.72,18982.0,25.1304,25.1434,25.1239,25.1369,18982.0
2017-10-23 11:55:00,38.72,38.78,38.72,38.77,61174.0,25.1369,25.1759,25.1369,25.1694,61174.0
2017-10-23 12:00:00,38.77,38.78,38.75,38.77,42716.0,25.1694,25.1759,25.1564,25.1694,42716.0
2017-10-23 12:05:00,38.77,38.78,38.74,38.74,46015.0,25.1694,25.1759,25.1499,25.1499,46015.0
2017-10-23 12:10:00,38.74,38.76,38.74,38.75,16447.0,25.1499,25.1629,25.1499,25.1564,16447.0
2017-10-23 12:15:00,38.74,38.77,38.74,38.77,21701.0,25.1499,25.1694,25.1499,25.1694,21701.0
2017-10-23 12:20:00,38.77,38.78,38.75,38.77,54042.0,25.1694,25.1759,25.1564,25.1694,54042.0
2017-10-23 12:25:00,38.78,38.79,38.77,38.79,19669.0,25.1759,25.1824,25.1694,25.1824,19669.0
2017-10-23 12:30:00,38.78,38.79,38.78,38.79,18233.0,25.1759,25.1824,25.1759,25.1824,18233.0
2017-10-23 12:35:00,38.78,38.79,38.75,38.76,42010.0,25.1759,25.1824,25.1564,25.1629,42010.0
2017-10-23 12:40:00,38.76,38.82,38.76,38.81,42217.0,25.1629,25.2018,25.1629,25.1953,42217.0
2017-10-23 12:45:00,38.81,38.82,38.79,38.8,5387.0,25.1953,25.2018,25.1824,25.1889,5387.0
2017-10-23 12:50:00,38.8,38.82,38.8,38.82,16074.0,25.1889,25.2018,25.1889,25.2018,16074.0
2017-10-23 12:55:00,38.82,38.83,38.81,38.81,12301.0,25.2018,25.2083,25.1953,25.1953,12301.0
2017-10-23 13:00:00,38.81,38.82,38.8,38.8,19371.0,25.1953,25.2018,25.1889,25.1889,19371.0
2017-10-23 13:05:00,38.8,38.82,38.79,38.8,20740.0,25.1889,25.2018,25.1824,25.1889,20740.0
2017-10-23 13:10:00,38.8,38.81,38.79,38.8,8267.0,25.1889,25.1953,25.1824,25.1889,8267.0
2017-10-23 13:15:00,38.79,38.84,38.79,38.84,13307.0,25.1824,25.2148,25.1824,25.2148,13307.0
2017-10-23 13:20:00,38.84,38.85,38.82,38.83,25066.0,25.2148,25.2213,25.2018,25.2083,25066.0
2017-10-23 13:25:00,38.82,38.84,38.8,38.84,74810.0,25.2018,25.2148,25.1889,25.2148,74810.0
2017-10-23 13:30:00,38.84,38.84,38.82,38.84,30747.0,25.2148,25.2148,25.2018,25.2148,30747.0
2017-10-23 13:35:00,38.84,38.85,38.83,38.83,23365.0,25.2148,25.2213,25.2083,25.2083,23365.0
2017-10-23 13:40:00,38.84,38.85,38.82,38.82,25267.0,25.2148,25.2213,25.2018,25.2018,25267.0
2017-10-23 13:45:00,38.82,38.84,38.82,38.82,11522.0,25.2018,25.2148,25.2018,25.2018,11522.0
2017-10-23 13:50:00,38.83,38.84,38.82,38.83,19700.0,25.2083,25.2148,25.2018,25.2083,19700.0
2017-10-23 13:55:00,38.84,38.84,38.82,38.84,49592.0,25.2148,25.2148,25.2018,25.2148,49592.0
2017-10-23 14:00:00,38.85,38.87,38.84,38.86,23556.0,25.2213,25.2343,25.2148,25.2278,23556.0
2017-10-23 14:05:00,38.86,38.86,38.84,38.86,19800.0,25.2278,25.2278,25.2148,25.2278,19800.0
2017-10-23 14:10:00,38.86,38.86,38.85,38.86,15237.0,25.2278,25.2278,25.2213,25.2278,15237.0
2017-10-23 14:15:00,38.86,38.87,38.85,38.86,28675.0,25.2278,25.2343,25.2213,25.2278,28675.0
2017-10-23 14:20:00,38.86,38.87,38.85,38.86,40728.0,25.2278,25.2343,25.2213,25.2278,40728.0
2017-10-23 14:25:00,38.86,38.86,38.85,38.85,8107.0,25.2278,25.2278,25.2213,25.2213,8107.0
2017-10-23 14:30:00,38.86,38.86,38.85,38.86,11955.0,25.2278,25.2278,25.2213,25.2278,11955.0
2017-10-23 14:35:00,38.86,38.86,38.83,38.84,44924.0,25.2278,25.2278,25.2083,25.2148,44924.0
2017-10-23 14:40:00,38.84,38.84,38.82,38.83,15590.0,25.2148,25.2148,25.2018,25.2083,15590.0
2017-10-23 14:45:00,38.83,38.83,38.81,38.82,16171.0,25.2083,25.2083,25.1953,25.2018,16171.0
2017-10-23 14:50:00,38.82,38.83,38.81,38.82,20080.0,25.2018,25.2083,25.1953,25.2018,20080.0
2017-10-23 14:55:00,38.82,38.83,38.81,38.83,15843.0,25.2018,25.2083,25.1953,25.2083,15843.0
2017-10-23 15:00:00,38.83,38.83,38.81,38.82,20285.0,25.2083,25.2083,25.1953,25.2018,20285.0
2017-10-23 15:05:00,38.82,38.82,38.8,38.81,30455.0,25.2018,25.2018,25.1889,25.1953,30455.0
2017-10-23 15:10:00,38.82,38.83,38.8,38.8,82297.0,25.2018,25.2083,25.1889,25.1889,82297.0
2017-10-23 15:15:00,38.8,38.81,38.8,38.81,20357.0,25.1889,25.1953,25.1889,25.1953,20357.0
2017-10-23 15:20:00,38.8,38.81,38.79,38.8,61307.0,25.1889,25.1953,25.1824,25.1889,61307.0
2017-10-23 15:25:00,38.8,38.8,38.79,38.8,18746.0,25.1889,25.1889,25.1824,25.1889,18746.0
2017-10-23 15:30:00,38.79,38.82,38.79,38.82,38074.0,25.1824,25.2018,25.1824,25.2018,38074.0
2017-10-23 15:35:00,38.82,38.83,38.79,38.81,116352.0,25.2018,25.2083,25.1824,25.1953,116352.0
2017-10-23 15:40:00,38.8,38.82,38.8,38.82,45251.0,25.1889,25.2018,25.1889,25.2018,45251.0
2017-10-23 15:45:00,38.82,38.82,38.81,38.82,48617.0,25.2018,25.2018,25.1953,25.2018,48617.0
2017-10-23 15:50:00,38.82,38.82,38.8,38.8,105934.0,25.2018,25.2018,25.1889,25.1889,105934.0
2017-10-23 15:55:00,38.8,38.81,38.77,38.78,173615.0,25.1889,25.1953,25.1694,25.1759,173615.0
2017-10-24 09:30:00,38.99,39.01,38.98,38.98,143004.0,25.3122,25.3252,25.3057,25.3057,143004.0
2017-10-24 09:35:00,38.99,39.05,38.99,39.03,55716.0,25.3122,25.3512,25.3122,25.3382,55716.0
2017-10-24 09:40:00,39.03,39.07,39.02,39.04,47388.0,25.3382,25.3641,25.3317,25.3447,47388.0
2017-10-24 09:45:00,39.04,39.05,39.02,39.05,40404.0,25.3447,25.3512,25.3317,25.3512,40404.0
2017-10-24 09:50:00,39.05,39.11,39.04,39.09,54901.0,25.3512,25.3901,25.3447,25.3771,54901.0
2017-10-24 09:55:00,39.09,39.12,39.04,39.06,32334.0,25.3771,25.3966,25.3447,25.3576,32334.0
2017-10-24 10:00:00,39.06,39.13,39.06,39.11,25207.0,25.3576,25.4031,25.3576,25.3901,25207.0
2017-10-24 10:05:00,39.12,39.17,39.11,39.16,33532.0,25.3966,25.4291,25.3901,25.4226,33532.0
2017-10-24 10:10:00,39.17,39.18,39.15,39.18,61069.0,25.4291,25.4355,25.4161,25.4355,61069.0
2017-10-24 10:15:00,39.17,39.23,39.17,39.21,72032.0,25.4291,25.468,25.4291,25.455,72032.0
2017-10-24 10:20:00,39.21,39.21,39.15,39.17,48783.0,25.455,25.455,25.4161,25.4291,48783.0
2017-10-24 10:25:00,39.18,39.21,39.16,39.16,37103.0,25.4355,25.455,25.4226,25.4226,37103.0
2017-10-24 10:30:00,39.16,39.17,39.07,39.07,39837.0,25.4226,25.4291,25.3641,25.3641,39837.0
2017-10-24 10:35:00,39.07,39.11,39.05,39.05,84405.0,25.3641,25.3901,25.3512,25.3512,84405.0
2017-10-24 10:40:00,39.05,39.07,39.02,39.04,32588.0,25.3512,25.3641,25.3317,25.3447,32588.0
2017-10-24 10:45:00,39.04,39.04,39.0,39.02,48838.0,25.3447,25.3447,25.3187,25.3317,48838.0
2017-10-24 10:50:00,39.02,39.04,38.99,39.03,60563.0,25.3317,25.3447,25.3122,25.3382,60563.0
2017-10-24 10:55:00,39.03,39.04,38.99,38.99,19347.0,25.3382,25.3447,25.3122,25.3122,19347.0
2017-10-24 11:00:00,38.99,39.0,38.98,39.0,27011.0,25.3122,25.3187,25.3057,25.3187,27011.0
2017-10-24 11:05:00,39.01,39.01,38.97,38.98,24692.0,25.3252,25.3252,25.2992,25.3057,24692.0
2017-10-24 11:10:00,38.99,39.01,38.98,39.01,37877.0,25.3122,25.3252,25.3057,25.3252,37877.0
2017-10-24 11:15:00,39.01,39.04,39.0,39.03,26879.0,25.3252,25.3447,25.3187,25.3382,26879.0
2017-10-24 11:20:00,39.03,39.04,39.01,39.02,7924.0,25.3382,25.3447,25.3252,25.3317,7924.0
2017-10-24 11:25:00,39.01,39.05,39.01,39.03,17104.0,25.3252,25.3512,25.3252,25.3382,17104.0
2017-10-24 11:30:00,39.03,39.04,39.0,39.02,105845.0,25.3382,25.3447,25.3187,25.3317,105845.0
2017-10-24 11:35:00,39.02,39.05,39.02,39.05,28951.0,25.3317,25.3512,25.3317,25.3512,28951.0
2017-10-24 11:40:00,39.05,39.07,39.04,39.06,36741.0,25.3512,25.3641,25.3447,25.3576,36741.0
2017-10-24 11:45:00,39.06,39.11,39.06,39.11,22437.0,25.3576,25.3901,25.3576,25.3901,22437.0
2017-10-24 11:50:00,39.11,39.13,39.1,39.12,19290.0,25.3901,25.4031,25.3836,25.3966,19290.0
2017-10-24 11:55:00,39.11,39.12,39.09,39.09,18134.0,25.3901,25.3966,25.3771,25.3771,18134.0
2017-10-24 12:00:00,39.09,39.1,39.08,39.09,10472.0,25.3771,25.3836,25.3706,25.3771,10472.0
2017-10-24 12:05:00,39.08,39.09,39.07,39.07,11108.0,25.3706,25.3771,25.3641,25.3641,11108.0
2017-10-24 12:10:00,39.07,39.08,39.04,39.05,54779.0,25.3641,25.3706,25.3447,25.3512,54779.0
2017-10-24 12:15:00,39.05,39.07,39.04,39.05,36056.0,25.3512,25.3641,25.3447,25.3512,36056.0
2017-10-24 12:20:00,39.05,39.05,39.01,39.02,37643.0,25.3512,25.3512,25.3252,25.3317,37643.0
2017-10-24 12:25:00,39.01,39.02,39.0,39.01,12824.0,25.3252,25.3317,25.3187,25.3252,12824.0
2017-10-24 12:30:00,39.0,39.02,38.99,38.99,27331.0,25.3187,25.3317,25.3122,25.3122,27331.0
2017-10-24 12:35:00,38.99,39.0,38.97,39.0,19136.0,25.3122,25.3187,25.2992,25.3187,19136.0
2017-10-24 12:40:00,39.0,39.0,38.98,38.98,28359.0,25.3187,25.3187,25.3057,25.3057,28359.0
2017-10-24 12:45:00,38.98,39.0,38.98,38.99,26786.0,25.3057,25.3187,25.3057,25.3122,26786.0
2017-10-24 12:50:00,39.0,39.0,38.98,39.0,19946.0,25.3187,25.3187,25.3057,25.3187,19946.0
2017-10-24 12:55:00,38.99,39.0,38.96,38.96,24601.0,25.3122,25.3187,25.2927,25.2927,24601.0
2017-10-24 13:00:00,38.97,38.98,38.95,38.96,14898.0,25.2992,25.3057,25.2862,25.2927,14898.0
2017-10-24 13:05:00,38.96,38.96,38.93,38.95,14256.0,25.2927,25.2927,25.2732,25.2862,14256.0
2017-10-24 13:10:00,38.95,38.96,38.93,38.95,12731.0,25.2862,25.2927,25.2732,25.2862,12731.0
2017-10-24 13:15:00,38.95,38.97,38.95,38.96,9755.0,25.2862,25.2992,25.2862,25.2927,9755.0
2017-10-24 13:20:00,38.97,38.98,38.95,38.98,15467.0,25.2992,25.3057,25.2862,25.3057,15467.0
2017-10-24 13:25:00,38.97,38.97,38.95,38.96,18709.0,25.2992,25.2992,25.2862,25.2927,18709.0
2017-10-24 13:30:00,38.95,38.97,38.94,38.96,18423.0,25.2862,25.2992,25.2797,25.2927,18423.0
2017-10-24 13:35:00,38.97,38.99,38.96,38.98,24422.0,25.2992,25.3122,25.2927,25.3057,24422.0
2017-10-24 13:40:00,38.98,39.0,38.96,39.0,22524.0,25.3057,25.3187,25.2927,25.3187,22524.0
2017-10-24 13:45:00,39.0,39.02,38.99,39.02,21822.0,25.3187,25.3317,25.3122,25.3317,21822.0
2017-10-24 13:50:00,39.01,39.03,39.01,39.02,45612.0,25.3252,25.3382,25.3252,25.3317,45612.0
2017-10-24 13:55:00,39.02,39.04,39.0,39.0,21664.0,25.3317,25.3447,25.3187,25.3187,21664.0
2017-10-24 14:00:00,39.0,39.01,38.99,39.0,9140.0,25.3187,25.3252,25.3122,25.3187,9140.0
2017-10-24 14:05:00,38.99,39.0,38.98,38.98,18963.0,25.3122,25.3187,25.3057,25.3057,18963.0
2017-10-24 14:10:00,38.98,39.0,38.98,38.99,10867.0,25.3057,25.3187,25.3057,25.3122,10867.0
2017-10-24 14:15:00,38.99,39.01,38.98,39.0,37766.0,25.3122,25.3252,25.3057,25.3187,37766.0
2017-10-24 14:20:00,39.01,39.02,38.99,39.0,33544.0,25.3252,25.3317,25.3122,25.3187,33544.0
2017-10-24 14:25:00,39.0,39.01,38.99,38.99,12632.0,25.3187,25.3252,25.3122,25.3122,12632.0
2017-10-24 14:30:00,38.99,38.99,38.97,38.97,17662.0,25.3122,25.3122,25.2992,25.2992,17662.0
2017-10-24 14:35:00,38.98,38.98,38.96,38.97,10441.0,25.3057,25.3057,25.2927,25.2992,10441.0
2017-10-24 14:40:00,38.96,38.97,38.95,38.95,11181.0,25.2927,25.2992,25.2862,25.2862,11181.0
2017-10-24 14:45:00,38.96,38.99,38.95,38.99,25039.0,25.2927,25.3122,25.2862,25.3122,25039.0
2017-10-24 14:50:00,38.98,39.0,38.98,39.0,63325.0,25.3057,25.3187,25.3057,25.3187,63325.0
2017-10-24 14:55:00,39.0,39.03,38.99,39.03,26897.0,25.3187,25.3382,25.3122,25.3382,26897.0
2017-10-24 15:00:00,39.02,39.03,39.02,39.02,7099.0,25.3317,25.3382,25.3317,25.3317,7099.0
2017-10-24 15:05:00,39.03,39.03,38.97,38.98,35557.0,25.3382,25.3382,25.2992,25.3057,35557.0
2017-10-24 15:10:00,38.98,39.0,38.98,39.0,34243.0,25.3057,25.3187,25.3057,25.3187,34243.0
2017-10-24 15:15:00,39.0,39.01,38.99,39.01,22996.0,25.3187,25.3252,25.3122,25.3252,22996.0
2017-10-24 15:20:00,39.01,39.01,38.99,38.99,32703.0,25.3252,25.3252,25.3122,25.3122,32703.0
2017-10-24 15:25:00,39.0,39.01,38.97,38.99,47816.0,25.3187,25.3252,25.2992,25.3122,47816.0
2017-10-24 15:30:00,38.98,39.02,38.98,39.02,26621.0,25.3057,25.3317,25.3057,25.3317,26621.0
2017-10-24 15:35:00,39.02,39.02,39.0,39.02,29313.0,25.3317,25.3317,25.3187,25.3317,29313.0
2017-10-24 15:40:00,39.02,39.02,38.99,38.99,27192.0,25.3317,25.3317,25.3122,25.3122,27192.0
2017-10-24 15:45:00,38.99,39.01,38.98,39.0,82481.0,25.3122,25.3252,25.3057,25.3187,82481.0
2017-10-24 15:50:00,39.01,39.02,38.99,38.99,85553.0,25.3252,25.3317,25.3122,25.3122,85553.0
2017-10-24 15:55:00,38.99,39.0,38.99,38.99,121280.0,25.3122,25.3187,25.3122,25.3122,121280.0
2017-10-25 09:30:00,39.04,39.09,39.03,39.09,88078.0,25.3447,25.3771,25.3382,25.3771,88078.0
2017-10-25 09:35:00,39.08,39.1,39.06,39.09,59851.0,25.3706,25.3836,25.3576,25.3771,59851.0
2017-10-25 09:40:00,39.1,39.1,39.03,39.05,114386.0,25.3836,25.3836,25.3382,25.3512,114386.0
2017-10-25 09:45:00,39.05,39.08,39.02,39.08,70742.0,25.3512,25.3706,25.3317,25.3706,70742.0
2017-10-25 09:50:00,39.07,39.08,39.03,39.04,48968.0,25.3641,25.3706,25.3382,25.3447,48968.0
2017-10-25 09:55:00,39.04,39.08,39.02,39.03,32823.0,25.3447,25.3706,25.3317,25.3382,32823.0
2017-10-25 10:00:00,39.03,39.03,38.96,38.97,75366.0,25.3382,25.3382,25.2927,25.2992,75366.0
2017-10-25 10:05:00,38.97,39.0,38.95,38.97,53712.0,25.2992,25.3187,25.2862,25.2992,53712.0
2017-10-25 10:10:00,38.96,39.0,38.94,38.98,41092.0,25.2927,25.3187,25.2797,25.3057,41092.0
2017-10-25 10:15:00,38.98,38.98,38.92,38.93,102370.0,25.3057,25.3057,25.2668,25.2732,102370.0
2017-10-25 10:20:00,38.92,38.94,38.88,38.9,58974.0,25.2668,25.2797,25.2408,25.2538,58974.0
2017-10-25 10:25:00,38.89,38.9,38.85,38.88,46176.0,25.2473,25.2538,25.2213,25.2408,46176.0
2017-10-25 10:30:00,38.89,38.92,38.86,38.89,41851.0,25.2473,25.2668,25.2278,25.2473,41851.0
2017-10-25 10:35:00,38.9,38.91,38.84,38.86,41660.0,25.2538,25.2603,25.2148,25.2278,41660.0
2017-10-25 10:40:00,38.85,38.91,38.82,38.82,83983.0,25.2213,25.2603,25.2018,25.2018,83983.0
2017-10-25 10:45:00,38.82,38.84,38.76,38.82,178559.0,25.2018,25.2148,25.1629,25.2018,178559.0
2017-10-25 10:50:00,38.82,38.84,38.8,38.81,32053.0,25.2018,25.2148,25.1889,25.1953,32053.0
2017-10-25 10:55:00,38.81,38.82,38.74,38.75,51515.0,25.1953,25.2018,25.1499,25.1564,51515.0
2017-10-25 11:00:00,38.75,38.75,38.71,38.71,76067.0,25.1564,25.1564,25.1304,25.1304,76067.0
2017-10-25 11:05:00,38.71,38.76,38.71,38.73,134394.0,25.1304,25.1629,25.1304,25.1434,134394.0
2017-10-25 11:10:00,38.73,38.75,38.7,38.74,56740.0,25.1434,25.1564,25.1239,25.1499,56740.0
2017-10-25 11:15:00,38.74,38.77,38.7,38.71,48084.0,25.1499,25.1694,25.1239,25.1304,48084.0
2017-10-25 11:20:00,38.71,38.75,38.7,38.71,40934.0,25.1304,25.1564,25.1239,25.1304,40934.0
2017-10-25 11:25:00,38.71,38.78,38.69,38.75,56821.0,25.1304,25.1759,25.1174,25.1564,56821.0
2017-10-25 11:30:00,38.75,38.84,38.75,38.75,222953.0,25.1564,25.2148,25.1564,25.1564,222953.0
2017-10-25 11:35:00,38.74,38.76,38.74,38.75,15667.0,25.1499,25.1629,25.1499,25.1564,15667.0
2017-10-25 11:40:00,38.76,38.76,38.72,38.75,23834.0,25.1629,25.1629,25.1369,25.1564,23834.0
2017-10-25 11:45:00,38.74,38.76,38.73,38.73,16458.0,25.1499,25.1629,25.1434,25.1434,16458.0
2017-10-25 11:50:00,38.74,38.74,38.64,38.65,58412.0,25.1499,25.1499,25.085,25.0915,58412.0
2017-10-25 11:55:00,38.65,38.67,38.62,38.62,40385.0,25.0915,25.1045,25.072,25.072,40385.0
2017-10-25 12:00:00,38.62,38.62,38.59,38.6,25093.0,25.072,25.072,25.0525,25.059,25093.0
2017-10-25 12:05:00,38.6,38.61,38.59,38.61,20761.0,25.059,25.0655,25.0525,25.0655,20761.0
2017-10-25 12:10:00,38.6,38.61,38.58,38.58,44399.0,25.059,25.0655,25.046,25.046,44399.0
2017-10-25 12:15:00,38.58,38.59,38.52,38.54,68473.0,25.046,25.0525,25.0071,25.0201,68473.0
2017-10-25 12:20:00,38.53,38.54,38.51,38.53,30710.0,25.0136,25.0201,25.0006,25.0136,30710.0
2017-10-25 12:25:00,38.53,38.6,38.53,38.58,70055.0,25.0136,25.059,25.0136,25.046,70055.0
2017-10-25 12:30:00,38.59,38.63,38.58,38.63,33682.0,25.0525,25.0785,25.046,25.0785,33682.0
2017-10-25 12:35:00,38.63,38.64,38.6,38.6,33187.0,25.0785,25.085,25.059,25.059,33187.0
2017-10-25 12:40:00,38.6,38.61,38.59,38.59,14382.0,25.059,25.0655,25.0525,25.0525,14382.0
2017-10-25 12:45:00,38.6,38.61,38.59,38.61,15642.0,25.059,25.0655,25.0525,25.0655,15642.0
2017-10-25 12:50:00,38.6,38.65,38.6,38.65,23498.0,25.059,25.0915,25.059,25.0915,23498.0
2017-10-25 12:55:00,38.65,38.67,38.64,38.67,16961.0,25.0915,25.1045,25.085,25.1045,16961.0
2017-10-25 13:00:00,38.67,38.67,38.63,38.63,20392.0,25.1045,25.1045,25.0785,25.0785,20392.0
2017-10-25 13:05:00,38.63,38.65,38.61,38.64,20539.0,25.0785,25.0915,25.0655,25.085,20539.0
2017-10-25 13:10:00,38.65,38.66,38.61,38.62,28050.0,25.0915,25.098,25.0655,25.072,28050.0
2017-10-25 13:15:00,38.63,38.64,38.62,38.62,29281.0,25.0785,25.085,25.072,25.072,29281.0
2017-10-25 13:20:00,38.63,38.64,38.61,38.63,16468.0,25.0785,25.085,25.0655,25.0785,16468.0
2017-10-25 13:25:00,38.63,38.65,38.62,38.63,12634.0,25.0785,25.0915,25.072,25.0785,12634.0
2017-10-25 13:30:00,38.64,38.65,38.63,38.65,14754.0,25.085,25.0915,25.0785,25.0915,14754.0
2017-10-25 13:35:00,38.64,38.65,38.61,38.63,15907.0,25.085,25.0915,25.0655,25.0785,15907.0
2017-10-25 13:40:00,38.63,38.66,38.62,38.66,23147.0,25.0785,25.098,25.072,25.098,23147.0
2017-10-25 13:45:00,38.66,38.67,38.64,38.65,20596.0,25.098,25.1045,25.085,25.0915,20596.0
2017-10-25 13:50:00,38.65,38.68,38.65,38.68,24130.0,25.0915,25.1109,25.0915,25.1109,24130.0
2017-10-25 13:55:00,38.67,38.7,38.67,38.7,31954.0,25.1045,25.1239,25.1045,25.1239,31954.0
2017-10-25 14:00:00,38.7,38.7,38.69,38.7,12621.0,25.1239,25.1239,25.1174,25.1239,12621.0
2017-10-25 14:05:00,38.69,38.7,38.68,38.69,24616.0,25.1174,25.1239,25.1109,25.1174,24616.0
2017-10-25 14:10:00,38.69,38.7,38.67,38.68,54513.0,25.1174,25.1239,25.1045,25.1109,54513.0
2017-10-25 14:15:00,38.68,38.69,38.66,38.66,12257.0,25.1109,25.1174,25.098,25.098,12257.0
2017-10-25 14:20:00,38.67,38.68,38.66,38.66,19181.0,25.1045,25.1109,25.098,25.098,19181.0
2017-10-25 14:25:00,38.66,38.69,38.66,38.69,23293.0,25.098,25.1174,25.098,25.1174,23293.0
2017-10-25 14:30:00,38.68,38.69,38.66,38.67,11644.0,25.1109,25.1174,25.098,25.1045,11644.0
2017-10-25 14:35:00,38.66,38.68,38.66,38.68,17789.0,25.098,25.1109,25.098,25.1109,17789.0
2017-10-25 14:40:00,38.67,38.68,38.64,38.66,53777.0,25.1045,25.1109,25.085,25.098,53777.0
2017-10-25 14:45:00,38.65,38.66,38.64,38.65,4729.0,25.0915,25.098,25.085,25.0915,4729.0
2017-10-25 14:50:00,38.65,38.66,38.64,38.66,17718.0,25.0915,25.098,25.085,25.098,17718.0
2017-10-25 14:55:00,38.66,38.66,38.64,38.65,18053.0,25.098,25.098,25.085,25.0915,18053.0
2017-10-25 15:00:00,38.64,38.65,38.64,38.64,17166.0,25.085,25.0915,25.085,25.085,17166.0
2017-10-25 15:05:00,38.64,38.68,38.63,38.68,36057.0,25.085,25.1109,25.0785,25.1109,36057.0
2017-10-25 15:10:00,38.68,38.71,38.67,38.71,26429.0,25.1109,25.1304,25.1045,25.1304,26429.0
2017-10-25 15:15:00,38.7,38.7,38.69,38.7,16642.0,25.1239,25.1239,25.1174,25.1239,16642.0
2017-10-25 15:20:00,38.69,38.71,38.69,38.71,17108.0,25.1174,25.1304,25.1174,25.1304,17108.0
2017-10-25 15:25:00,38.7,38.75,38.7,38.72,45870.0,25.1239,25.1564,25.1239,25.1369,45870.0
2017-10-25 15:30:00,38.73,38.74,38.72,38.72,32755.0,25.1434,25.1499,25.1369,25.1369,32755.0
2017-10-25 15:35:00,38.73,38.74,38.72,38.72,41814.0,25.1434,25.1499,25.1369,25.1369,41814.0
2017-10-25 15:40:00,38.73,38.74,38.71,38.71,37381.0,25.1434,25.1499,25.1304,25.1304,37381.0
2017-10-25 15:45:00,38.71,38.72,38.71,38.71,39332.0,25.1304,25.1369,25.1304,25.1304,39332.0
2017-10-25 15:50:00,38.71,38.77,38.71,38.76,97853.0,25.1304,25.1694,25.1304,25.1629,97853.0
2017-10-25 15:55:00,38.76,38.8,38.76,38.8,126673.0,25.1629,25.1889,25.1629,25.1889,126673.0
2017-10-26 09:30:00,38.77,38.8,38.72,38.73,110952.0,25.1694,25.1889,25.1369,25.1434,110952.0
2017-10-26 09:35:00,38.74,38.74,38.69,38.7,68260.0,25.1499,25.1499,25.1174,25.1239,68260.0
2017-10-26 09:40:00,38.69,38.77,38.66,38.76,42217.0,25.1174,25.1694,25.098,25.1629,42217.0
2017-10-26 09:45:00,38.77,38.78,38.71,38.71,48996.0,25.1694,25.1759,25.1304,25.1304,48996.0
2017-10-26 09:50:00,38.71,38.72,38.67,38.7,85559.0,25.1304,25.1369,25.1045,25.1239,85559.0
2017-10-26 09:55:00,38.69,38.71,38.66,38.7,64574.0,25.1174,25.1304,25.098,25.1239,64574.0
2017-10-26 10:00:00,38.7,38.71,38.65,38.67,53340.0,25.1239,25.1304,25.0915,25.1045,53340.0
2017-10-26 10:05:00,38.67,38.69,38.63,38.66,84267.0,25.1045,25.1174,25.0785,25.098,84267.0
2017-10-26 10:10:00,38.66,38.69,38.65,38.67,56707.0,25.098,25.1174,25.0915,25.1045,56707.0
2017-10-26 10:15:00,38.68,38.71,38.65,38.67,50564.0,25.1109,25.1304,25.0915,25.1045,50564.0
2017-10-26 10:20:00,38.66,38.72,38.65,38.71,33915.0,25.098,25.1369,25.0915,25.1304,33915.0
2017-10-26 10:25:00,38.71,38.75,38.7,38.75,73808.0,25.1304,25.1564,25.1239,25.1564,73808.0
2017-10-26 10:30:00,38.76,38.76,38.73,38.75,78685.0,25.1629,25.1629,25.1434,25.1564,78685.0
2017-10-26 10:35:00,38.75,38.79,38.74,38.77,68531.0,25.1564,25.1824,25.1499,25.1694,68531.0
2017-10-26 10:40:00,38.77,38.77,38.73,38.74,70827.0,25.1694,25.1694,25.1434,25.1499,70827.0
2017-10-26 10:45:00,38.74,38.75,38.71,38.74,62378.0,25.1499,25.1564,25.1304,25.1499,62378.0
2017-10-26 10:50:00,38.74,38.76,38.71,38.72,59614.0,25.1499,25.1629,25.1304,25.1369,59614.0
2017-10-26 10:55:00,38.72,38.72,38.66,38.71,54544.0,25.1369,25.1369,25.098,25.1304,54544.0
2017-10-26 11:00:00,38.71,38.73,38.68,38.7,25407.0,25.1304,25.1434,25.1109,25.1239,25407.0
2017-10-26 11:05:00,38.7,38.7,38.66,38.69,16919.0,25.1239,25.1239,25.098,25.1174,16919.0
2017-10-26 11:10:00,38.69,38.71,38.68,38.71,31951.0,25.1174,25.1304,25.1109,25.1304,31951.0
2017-10-26 11:15:00,38.7,38.72,38.69,38.72,28003.0,25.1239,25.1369,25.1174,25.1369,28003.0
2017-10-26 11:20:00,38.72,38.76,38.71,38.75,36576.0,25.1369,25.1629,25.1304,25.1564,36576.0
2017-10-26 11:25:00,38.75,38.76,38.73,38.76,44537.0,25.1564,25.1629,25.1434,25.1629,44537.0
2017-10-26 11:30:00,38.76,38.77,38.68,38.7,151527.0,25.1629,25.1694,25.1109,25.1239,151527.0
2017-10-26 11:35:00,38.71,38.76,38.71,38.74,41126.0,25.1304,25.1629,25.1304,25.1499,41126.0
2017-10-26 11:40:00,38.74,38.75,38.72,38.74,14288.0,25.1499,25.1564,25.1369,25.1499,14288.0
2017-10-26 11:45:00,38.74,38.75,38.73,38.74,10214.0,25.1499,25.1564,25.1434,25.1499,10214.0
2017-10-26 11:50:00,38.74,38.75,38.73,38.74,12726.0,25.1499,25.1564,25.1434,25.1499,12726.0
2017-10-26 11:55:00,38.74,38.75,38.71,38.72,27451.0,25.1499,25.1564,25.1304,25.1369,27451.0
2017-10-26 12:00:00,38.72,38.72,38.7,38.71,8755.0,25.1369,25.1369,25.1239,25.1304,8755.0
2017-10-26 12:05:00,38.71,38.71,38.7,38.71,10970.0,25.1304,25.1304,25.1239,25.1304,10970.0
2017-10-26 12:10:00,38.72,38.73,38.7,38.73,30740.0,25.1369,25.1434,25.1239,25.1434,30740.0
2017-10-26 12:15:00,38.73,38.74,38.72,38.74,18474.0,25.1434,25.1499,25.1369,25.1499,18474.0
2017-10-26 12:20:00,38.73,38.74,38.7,38.71,16309.0,25.1434,25.1499,25.1239,25.1304,16309.0
2017-10-26 12:25:00,38.71,38.71,38.69,38.7,11357.0,25.1304,25.1304,25.1174,25.1239,11357.0
2017-10-26 12:30:00,38.7,38.7,38.65,38.66,56445.0,25.1239,25.1239,25.0915,25.098,56445.0
2017-10-26 12:35:00,38.66,38.66,38.65,38.66,24209.0,25.098,25.098,25.0915,25.098,24209.0
2017-10-26 12:40:00,38.65,38.65,38.63,38.64,24458.0,25.0915,25.0915,25.0785,25.085,24458.0
2017-10-26 12:45:00,38.65,38.66,38.64,38.66,30472.0,25.0915,25.098,25.085,25.098,30472.0
2017-10-26 12:50:00,38.65,38.66,38.64,38.65,11286.0,25.0915,25.098,25.085,25.0915,11286.0
2017-10-26 12:55:00,38.65,38.65,38.63,38.64,17642.0,25.0915,25.0915,25.0785,25.085,17642.0
2017-10-26 13:00:00,38.65,38.65,38.61,38.61,52521.0,25.0915,25.0915,25.0655,25.0655,52521.0
2017-10-26 13:05:00,38.61,38.62,38.59,38.6,49307.0,25.0655,25.072,25.0525,25.059,49307.0
2017-10-26 13:10:00,38.59,38.61,38.59,38.61,30763.0,25.0525,25.0655,25.0525,25.0655,30763.0
2017-10-26 13:15:00,38.61,38.64,38.61,38.63,27863.0,25.0655,25.085,25.0655,25.0785,27863.0
2017-10-26 13:20:00,38.64,38.66,38.62,38.66,21025.0,25.085,25.098,25.072,25.098,21025.0
2017-10-26 13:25:00,38.66,38.66,38.62,38.63,9770.0,25.098,25.098,25.072,25.0785,9770.0
2017-10-26 13:30:00,38.63,38.65,38.62,38.63,16786.0,25.0785,25.0915,25.072,25.0785,16786.0
2017-10-26 13:35:00,38.63,38.69,38.62,38.69,24156.0,25.0785,25.1174,25.072,25.1174,24156.0
2017-10-26 13:40:00,38.69,38.7,38.67,38.69,8122.0,25.1174,25.1239,25.1045,25.1174,8122.0
2017-10-26 13:45:00,38.69,38.72,38.69,38.72,13977.0,25.1174,25.1369,25.1174,25.1369,13977.0
2017-10-26 13:50:00,38.72,38.73,38.71,38.72,29879.0,25.1369,25.1434,25.1304,25.1369,29879.0
2017-10-26 13:55:00,38.72,38.73,38.7,38.73,20270.0,25.1369,25.1434,25.1239,25.1434,20270.0
2017-10-26 14:00:00,38.73,38.76,38.73,38.74,32965.0,25.1434,25.1629,25.1434,25.1499,32965.0
2017-10-26 14:05:00,38.75,38.75,38.73,38.75,15506.0,25.1564,25.1564,25.1434,25.1564,15506.0
2017-10-26 14:10:00,38.74,38.75,38.7,38.71,19935.0,25.1499,25.1564,25.1239,25.1304,19935.0
2017-10-26 14:15:00,38.71,38.71,38.69,38.7,12654.0,25.1304,25.1304,25.1174,25.1239,12654.0
2017-10-26 14:20:00,38.7,38.71,38.69,38.7,12316.0,25.1239,25.1304,25.1174,25.1239,12316.0
2017-10-26 14:25:00,38.7,38.74,38.7,38.72,15776.0,25.1239,25.1499,25.1239,25.1369,15776.0
2017-10-26 14:30:00,38.73,38.73,38.72,38.73,8773.0,25.1434,25.1434,25.1369,25.1434,8773.0
2017-10-26 14:35:00,38.72,38.72,38.71,38.71,31817.0,25.1369,25.1369,25.1304,25.1304,31817.0
2017-10-26 14:40:00,38.71,38.72,38.7,38.7,23040.0,25.1304,25.1369,25.1239,25.1239,23040.0
2017-10-26 14:45:00,38.71,38.72,38.7,38.72,14684.0,25.1304,25.1369,25.1239,25.1369,14684.0
2017-10-26 14:50:00,38.72,38.72,38.7,38.71,12814.0,25.1369,25.1369,25.1239,25.1304,12814.0
2017-10-26 14:55:00,38.7,38.71,38.69,38.7,16837.0,25.1239,25.1304,25.1174,25.1239,16837.0
2017-10-26 15:00:00,38.7,38.7,38.68,38.7,25832.0,25.1239,25.1239,25.1109,25.1239,25832.0
2017-10-26 15:05:00,38.69,38.7,38.68,38.7,20110.0,25.1174,25.1239,25.1109,25.1239,20110.0
2017-10-26 15:10:00,38.7,38.71,38.67,38.68,31489.0,25.1239,25.1304,25.1045,25.1109,31489.0
2017-10-26 15:15:00,38.68,38.68,38.66,38.66,21312.0,25.1109,25.1109,25.098,25.098,21312.0
2017-10-26 15:20:00,38.67,38.68,38.65,38.66,28594.0,25.1045,25.1109,25.0915,25.098,28594.0
2017-10-26 15:25:00,38.67,38.68,38.66,38.68,21552.0,25.1045,25.1109,25.098,25.1109,21552.0
2017-10-26 15:30:00,38.68,38.68,38.66,38.66,40754.0,25.1109,25.1109,25.098,25.098,40754.0
2017-10-26 15:35:00,38.67,38.67,38.65,38.65,50407.0,25.1045,25.1045,25.0915,25.0915,50407.0
2017-10-26 15:40:00,38.65,38.66,38.65,38.65,26704.0,25.0915,25.098,25.0915,25.0915,26704.0
2017-10-26 15:45:00,38.66,38.66,38.64,38.64,42548.0,25.098,25.098,25.085,25.085,42548.0
2017-10-26 15:50:00,38.65,38.67,38.63,38.66,136706.0,25.0915,25.1045,25.0785,25.098,136706.0
2017-10-26 15:55:00,38.66,38.66,38.64,38.66,89115.0,25.098,25.098,25.085,25.098,89115.0
2017-10-27 09:30:00,38.75,38.78,38.65,38.77,152717.0,25.1564,25.1759,25.0915,25.1694,152717.0
2017-10-27 09:35:00,38.78,38.78,38.69,38.69,107257.0,25.1759,25.1759,25.1174,25.1174,107257.0
2017-10-27 09:40:00,38.7,38.73,38.65,38.71,119610.0,25.1239,25.1434,25.0915,25.1304,119610.0
2017-10-27 09:45:00,38.71,38.71,38.63,38.65,91560.0,25.1304,25.1304,25.0785,25.0915,91560.0
2017-10-27 09:50:00,38.66,38.76,38.63,38.73,108346.0,25.098,25.1629,25.0785,25.1434,108346.0
2017-10-27 09:55:00,38.74,38.8,38.73,38.78,76037.0,25.1499,25.1889,25.1434,25.1759,76037.0
2017-10-27 10:00:00,38.78,38.98,38.77,38.93,134679.0,25.1759,25.3057,25.1694,25.2732,134679.0
2017-10-27 10:05:00,38.92,39.0,38.92,38.98,61621.0,25.2668,25.3187,25.2668,25.3057,61621.0
2017-10-27 10:10:00,38.97,38.97,38.91,38.92,58874.0,25.2992,25.2992,25.2603,25.2668,58874.0
2017-10-27 10:15:00,38.92,38.93,38.89,38.9,58439.0,25.2668,25.2732,25.2473,25.2538,58439.0
2017-10-27 10:20:00,38.9,38.91,38.87,38.88,52774.0,25.2538,25.2603,25.2343,25.2408,52774.0
2017-10-27 10:25:00,38.88,38.91,38.87,38.89,47726.0,25.2408,25.2603,25.2343,25.2473,47726.0
2017-10-27 10:30:00,38.9,38.95,38.9,38.94,30458.0,25.2538,25.2862,25.2538,25.2797,30458.0
2017-10-27 10:35:00,38.95,38.99,38.95,38.98,52890.0,25.2862,25.3122,25.2862,25.3057,52890.0
2017-10-27 10:40:00,38.98,39.03,38.98,39.03,127990.0,25.3057,25.3382,25.3057,25.3382,127990.0
2017-10-27 10:45:00,39.03,39.05,39.0,39.01,49206.0,25.3382,25.3512,25.3187,25.3252,49206.0
2017-10-27 10:50:00,39.0,39.03,38.99,39.02,46129.0,25.3187,25.3382,25.3122,25.3317,46129.0
2017-10-27 10:55:00,39.03,39.05,38.98,38.99,44375.0,25.3382,25.3512,25.3057,25.3122,44375.0
2017-10-27 11:00:00,38.99,39.05,38.96,39.05,87763.0,25.3122,25.3512,25.2927,25.3512,87763.0
2017-10-27 11:05:00,39.05,39.07,39.02,39.07,58781.0,25.3512,25.3641,25.3317,25.3641,58781.0
2017-10-27 11:10:00,39.06,39.08,39.05,39.08,47196.0,25.3576,25.3706,25.3512,25.3706,47196.0
2017-10-27 11:15:00,39.08,39.13,39.07,39.12,77636.0,25.3706,25.4031,25.3641,25.3966,77636.0
2017-10-27 11:20:00,39.11,39.13,39.09,39.11,34482.0,25.3901,25.4031,25.3771,25.3901,34482.0
2017-10-27 11:25:00,39.11,39.16,39.11,39.14,42080.0,25.3901,25.4226,25.3901,25.4096,42080.0
2017-10-27 11:30:00,39.14,39.15,39.11,39.12,48117.0,25.4096,25.4161,25.3901,25.3966,48117.0
2017-10-27 11:35:00,39.13,39.17,39.12,39.15,63793.0,25.4031,25.4291,25.3966,25.4161,63793.0
2017-10-27 11:40:00,39.16,39.16,39.09,39.11,39497.0,25.4226,25.4226,25.3771,25.3901,39497.0
2017-10-27 11:45:00,39.12,39.13,39.09,39.11,59342.0,25.3966,25.4031,25.3771,25.3901,59342.0
2017-10-27 11:50:00,39.1,39.13,39.09,39.12,13453.0,25.3836,25.4031,25.3771,25.3966,13453.0
2017-10-27 11:55:00,39.11,39.12,39.09,39.11,20643.0,25.3901,25.3966,25.3771,25.3901,20643.0
2017-10-27 12:00:00,39.1,39.16,39.1,39.14,102436.0,25.3836,25.4226,25.3836,25.4096,102436.0
2017-10-27 12:05:00,39.14,39.15,39.1,39.11,50258.0,25.4096,25.4161,25.3836,25.3901,50258.0
2017-10-27 12:10:00,39.11,39.12,39.07,39.08,25306.0,25.3901,25.3966,25.3641,25.3706,25306.0
2017-10-27 12:15:00,39.08,39.12,39.06,39.09,71276.0,25.3706,25.3966,25.3576,25.3771,71276.0
2017-10-27 12:20:00,39.09,39.11,39.06,39.07,46855.0,25.3771,25.3901,25.3576,25.3641,46855.0
2017-10-27 12:25:00,39.07,39.07,39.05,39.07,24427.0,25.3641,25.3641,25.3512,25.3641,24427.0
2017-10-27 12:30:00,39.07,39.1,39.06,39.07,25922.0,25.3641,25.3836,25.3576,25.3641,25922.0
2017-10-27 12:35:00,39.08,39.09,39.05,39.08,42998.0,25.3706,25.3771,25.3512,25.3706,42998.0
2017-10-27 12:40:00,39.07,39.1,39.06,39.09,43351.0,25.3641,25.3836,25.3576,25.3771,43351.0
2017-10-27 12:45:00,39.09,39.11,39.08,39.09,29224.0,25.3771,25.3901,25.3706,25.3771,29224.0
2017-10-27 12:50:00,39.09,39.09,39.03,39.06,29797.0,25.3771,25.3771,25.3382,25.3576,29797.0
2017-10-27 12:55:00,39.05,39.07,39.03,39.06,43712.0,25.3512,25.3641,25.3382,25.3576,43712.0
2017-10-27 13:00:00,39.06,39.08,39.06,39.07,15880.0,25.3576,25.3706,25.3576,25.3641,15880.0
2017-10-27 13:05:00,39.08,39.08,39.05,39.05,14091.0,25.3706,25.3706,25.3512,25.3512,14091.0
2017-10-27 13:10:00,39.06,39.07,39.04,39.06,18371.0,25.3576,25.3641,25.3447,25.3576,18371.0
2017-10-27 13:15:00,39.07,39.08,39.06,39.06,32438.0,25.3641,25.3706,25.3576,25.3576,32438.0
2017-10-27 13:20:00,39.06,39.1,39.06,39.09,33175.0,25.3576,25.3836,25.3576,25.3771,33175.0
2017-10-27 13:25:00,39.1,39.1,39.06,39.06,36752.0,25.3836,25.3836,25.3576,25.3576,36752.0
2017-10-27 13:30:00,39.07,39.11,39.07,39.1,20519.0,25.3641,25.3901,25.3641,25.3836,20519.0
2017-10-27 13:35:00,39.1,39.11,39.09,39.11,20505.0,25.3836,25.3901,25.3771,25.3901,20505.0
2017-10-27 13:40:00,39.1,39.12,39.09,39.09,29974.0,25.3836,25.3966,25.3771,25.3771,29974.0
2017-10-27 13:45:00,39.09,39.13,39.09,39.11,57202.0,25.3771,25.4031,25.3771,25.3901,57202.0
2017-10-27 13:50:00,39.12,39.12,39.1,39.12,17020.0,25.3966,25.3966,25.3836,25.3966,17020.0
2017-10-27 13:55:00,39.11,39.12,39.09,39.11,44272.0,25.3901,25.3966,25.3771,25.3901,44272.0
2017-10-27 14:00:00,39.11,39.12,39.09,39.11,84186.0,25.3901,25.3966,25.3771,25.3901,84186.0
2017-10-27 14:05:00,39.11,39.11,39.08,39.08,52296.0,25.3901,25.3901,25.3706,25.3706,52296.0
2017-10-27 14:10:00,39.09,39.09,39.06,39.06,41547.0,25.3771,25.3771,25.3576,25.3576,41547.0
2017-10-27 14:15:00,39.07,39.09,39.05,39.09,30839.0,25.3641,25.3771,25.3512,25.3771,30839.0
2017-10-27 14:20:00,39.09,39.1,39.08,39.09,23436.0,25.3771,25.3836,25.3706,25.3771,23436.0
2017-10-27 14:25:00,39.09,39.11,39.09,39.1,9985.0,25.3771,25.3901,25.3771,25.3836,9985.0
2017-10-27 14:30:00,39.1,39.1,39.09,39.1,8859.0,25.3836,25.3836,25.3771,25.3836,8859.0
2017-10-27 14:35:00,39.1,39.11,39.09,39.09,45838.0,25.3836,25.3901,25.3771,25.3771,45838.0
2017-10-27 14:40:00,39.09,39.11,39.09,39.11,73472.0,25.3771,25.3901,25.3771,25.3901,73472.0
2017-10-27 14:45:00,39.1,39.11,39.09,39.09,39658.0,25.3836,25.3901,25.3771,25.3771,39658.0
2017-10-27 14:50:00,39.09,39.11,39.09,39.11,26828.0,25.3771,25.3901,25.3771,25.3901,26828.0
2017-10-27 14:55:00,39.11,39.11,39.09,39.1,30508.0,25.3901,25.3901,25.3771,25.3836,30508.0
2017-10-27 15:00:00,39.1,39.12,39.09,39.1,70512.0,25.3836,25.3966,25.3771,25.3836,70512.0
2017-10-27 15:05:00,39.11,39.11,39.1,39.11,21030.0,25.3901,25.3901,25.3836,25.3901,21030.0
2017-10-27 15:10:00,39.1,39.12,39.1,39.12,24205.0,25.3836,25.3966,25.3836,25.3966,24205.0
2017-10-27 15:15:00,39.12,39.13,39.11,39.11,44530.0,25.3966,25.4031,25.3901,25.3901,44530.0
2017-10-27 15:20:00,39.11,39.13,39.1,39.12,76359.0,25.3901,25.4031,25.3836,25.3966,76359.0
2017-10-27 15:25:00,39.12,39.12,39.11,39.12,23058.0,25.3966,25.3966,25.3901,25.3966,23058.0
2017-10-27 15:30:00,39.12,39.12,39.11,39.12,35096.0,25.3966,25.3966,25.3901,25.3966,35096.0
2017-10-27 15:35:00,39.12,39.12,39.1,39.11,59371.0,25.3966,25.3966,25.3836,25.3901,59371.0
2017-10-27 15:40:00,39.11,39.12,39.09,39.1,80855.0,25.3901,25.3966,25.3771,25.3836,80855.0
2017-10-27 15:45:00,39.09,39.13,39.09,39.13,77736.0,25.3771,25.4031,25.3771,25.4031,77736.0
2017-10-27 15:50:00,39.13,39.14,39.11,39.14,122264.0,25.4031,25.4096,25.3901,25.4096,122264.0
2017-10-27 15:55:00,39.14,39.14,39.11,39.11,238961.0,25.4096,25.4096,25.3901,25.3901,238961.0
2017-10-30 09:30:00,39.42,39.46,39.39,39.46,353254.0,25.5914,25.6173,25.5719,25.6173,353254.0
2017-10-30 09:35:00,39.47,39.51,39.46,39.5,218465.0,25.6238,25.6498,25.6173,25.6433,218465.0
2017-10-30 09:40:00,39.5,39.51,39.45,39.46,146337.0,25.6433,25.6498,25.6108,25.6173,146337.0
2017-10-30 09:45:00,39.46,39.5,39.45,39.5,196448.0,25.6173,25.6433,25.6108,25.6433,196448.0
2017-10-30 09:50:00,39.5,39.51,39.46,39.51,152062.0,25.6433,25.6498,25.6173,25.6498,152062.0
2017-10-30 09:55:00,39.51,39.54,39.49,39.52,157488.0,25.6498,25.6693,25.6368,25.6563,157488.0
2017-10-30 10:00:00,39.52,39.53,39.44,39.44,112308.0,25.6563,25.6628,25.6043,25.6043,112308.0
2017-10-30 10:05:00,39.44,39.48,39.42,39.44,77626.0,25.6043,25.6303,25.5914,25.6043,77626.0
2017-10-30 10:10:00,39.44,39.47,39.4,39.47,59548.0,25.6043,25.6238,25.5784,25.6238,59548.0
2017-10-30 10:15:00,39.47,39.47,39.42,39.45,68320.0,25.6238,25.6238,25.5914,25.6108,68320.0
2017-10-30 10:20:00,39.46,39.48,39.45,39.48,69126.0,25.6173,25.6303,25.6108,25.6303,69126.0
2017-10-30 10:25:00,39.47,39.5,39.44,39.5,136713.0,25.6238,25.6433,25.6043,25.6433,136713.0
2017-10-30 10:30:00,39.5,39.54,39.49,39.54,99896.0,25.6433,25.6693,25.6368,25.6693,99896.0
2017-10-30 10:35:00,39.53,39.55,39.52,39.52,117626.0,25.6628,25.6758,25.6563,25.6563,117626.0
2017-10-30 10:40:00,39.52,39.55,39.52,39.55,67558.0,25.6563,25.6758,25.6563,25.6758,67558.0
2017-10-30 10:45:00,39.54,39.55,39.52,39.54,89426.0,25.6693,25.6758,25.6563,25.6693,89426.0
2017-10-30 10:50:00,39.54,39.58,39.54,39.57,75306.0,25.6693,25.6952,25.6693,25.6887,75306.0
2017-10-30 10:55:00,39.58,39.58,39.55,39.56,80607.0,25.6952,25.6952,25.6758,25.6822,80607.0
2017-10-30 11:00:00,39.56,39.58,39.54,39.57,65161.0,25.6822,25.6952,25.6693,25.6887,65161.0
2017-10-30 11:05:00,39.57,39.61,39.57,39.61,86318.0,25.6887,25.7147,25.6887,25.7147,86318.0
2017-10-30 11:10:00,39.61,39.66,39.6,39.64,103038.0,25.7147,25.7472,25.7082,25.7342,103038.0
2017-10-30 11:15:00,39.64,39.68,39.63,39.68,110786.0,25.7342,25.7601,25.7277,25.7601,110786.0
2017-10-30 11:20:00,39.68,39.71,39.67,39.71,108943.0,25.7601,25.7796,25.7537,25.7796,108943.0
2017-10-30 11:25:00,39.71,39.73,39.7,39.71,113012.0,25.7796,25.7926,25.7731,25.7796,113012.0
2017-10-30 11:30:00,39.71,39.72,39.69,39.7,113266.0,25.7796,25.7861,25.7666,25.7731,113266.0
2017-10-30 11:35:00,39.7,39.71,39.69,39.7,68439.0,25.7731,25.7796,25.7666,25.7731,68439.0
2017-10-30 11:40:00,39.71,39.71,39.66,39.67,74672.0,25.7796,25.7796,25.7472,25.7537,74672.0
2017-10-30 11:45:00,39.67,39.7,39.66,39.68,66312.0,25.7537,25.7731,25.7472,25.7601,66312.0
2017-10-30 11:50:00,39.68,39.71,39.67,39.69,134947.0,25.7601,25.7796,25.7537,25.7666,134947.0
2017-10-30 11:55:00,39.69,39.73,39.69,39.73,59741.0,25.7666,25.7926,25.7666,25.7926,59741.0
2017-10-30 12:00:00,39.73,39.73,39.7,39.73,72664.0,25.7926,25.7926,25.7731,25.7926,72664.0
2017-10-30 12:05:00,39.73,39.73,39.71,39.73,53201.0,25.7926,25.7926,25.7796,25.7926,53201.0
2017-10-30 12:10:00,39.72,39.73,39.7,39.73,58549.0,25.7861,25.7926,25.7731,25.7926,58549.0
2017-10-30 12:15:00,39.73,39.74,39.71,39.73,106060.0,25.7926,25.7991,25.7796,25.7926,106060.0
2017-10-30 12:20:00,39.74,39.75,39.67,39.68,99113.0,25.7991,25.8056,25.7537,25.7601,99113.0
2017-10-30 12:25:00,39.68,39.75,39.67,39.73,97204.0,25.7601,25.8056,25.7537,25.7926,97204.0
2017-10-30 12:30:00,39.73,39.74,39.69,39.73,88477.0,25.7926,25.7991,25.7666,25.7926,88477.0
2017-10-30 12:35:00,39.73,39.75,39.72,39.73,38202.0,25.7926,25.8056,25.7861,25.7926,38202.0
2017-10-30 12:40:00,39.73,39.74,39.69,39.69,27128.0,25.7926,25.7991,25.7666,25.7666,27128.0
2017-10-30 12:45:00,39.69,39.7,39.63,39.63,69787.0,25.7666,25.7731,25.7277,25.7277,69787.0
2017-10-30 12:50:00,39.63,39.64,39.6,39.6,26490.0,25.7277,25.7342,25.7082,25.7082,26490.0
2017-10-30 12:55:00,39.61,39.61,39.56,39.59,76969.0,25.7147,25.7147,25.6822,25.7017,76969.0
2017-10-30 13:00:00,39.58,39.6,39.56,39.57,85355.0,25.6952,25.7082,25.6822,25.6887,85355.0
2017-10-30 13:05:00,39.57,39.59,39.56,39.58,41844.0,25.6887,25.7017,25.6822,25.6952,41844.0
2017-10-30 13:10:00,39.58,39.6,39.58,39.59,35595.0,25.6952,25.7082,25.6952,25.7017,35595.0
2017-10-30 13:15:00,39.59,39.61,39.57,39.59,38695.0,25.7017,25.7147,25.6887,25.7017,38695.0
2017-10-30 13:20:00,39.58,39.6,39.58,39.6,38228.0,25.6952,25.7082,25.6952,25.7082,38228.0
2017-10-30 13:25:00,39.59,39.69,39.59,39.68,113124.0,25.7017,25.7666,25.7017,25.7601,113124.0
2017-10-30 13:30:00,39.69,39.7,39.68,39.68,21079.0,25.7666,25.7731,25.7601,25.7601,21079.0
2017-10-30 13:35:00,39.68,39.7,39.67,39.69,28932.0,25.7601,25.7731,25.7537,25.7666,28932.0
2017-10-30 13:40:00,39.69,39.7,39.68,39.7,33214.0,25.7666,25.7731,25.7601,25.7731,33214.0
2017-10-30 13:45:00,39.7,39.7,39.69,39.7,12932.0,25.7731,25.7731,25.7666,25.7731,12932.0
2017-10-30 13:50:00,39.7,39.7,39.65,39.66,66003.0,25.7731,25.7731,25.7407,25.7472,66003.0
2017-10-30 13:55:00,39.66,39.66,39.63,39.64,35540.0,25.7472,25.7472,25.7277,25.7342,35540.0
2017-10-30 14:00:00,39.63,39.65,39.63,39.64,36832.0,25.7277,25.7407,25.7277,25.7342,36832.0
2017-10-30 14:05:00,39.64,39.67,39.63,39.66,106011.0,25.7342,25.7537,25.7277,25.7472,106011.0
2017-10-30 14:10:00,39.65,39.68,39.65,39.66,48206.0,25.7407,25.7601,25.7407,25.7472,48206.0
2017-10-30 14:15:00,39.66,39.68,39.66,39.67,46926.0,25.7472,25.7601,25.7472,25.7537,46926.0
2017-10-30 14:20:00,39.68,39.69,39.66,39.69,70827.0,25.7601,25.7666,25.7472,25.7666,70827.0
2017-10-30 14:25:00,39.69,39.7,39.69,39.69,48143.0,25.7666,25.7731,25.7666,25.7666,48143.0
2017-10-30 14:30:00,39.7,39.7,39.68,39.69,31548.0,25.7731,25.7731,25.7601,25.7666,31548.0
2017-10-30 14:35:00,39.68,39.74,39.68,39.73,95233.0,25.7601,25.7991,25.7601,25.7926,95233.0
2017-10-30 14:40:00,39.72,39.73,39.7,39.71,30718.0,25.7861,25.7926,25.7731,25.7796,30718.0
2017-10-30 14:45:00,39.71,39.73,39.7,39.71,52014.0,25.7796,25.7926,25.7731,25.7796,52014.0
2017-10-30 14:50:00,39.7,39.72,39.7,39.71,43638.0,25.7731,25.7861,25.7731,25.7796,43638.0
2017-10-30 14:55:00,39.71,39.71,39.64,39.65,94207.0,25.7796,25.7796,25.7342,25.7407,94207.0
2017-10-30 15:00:00,39.66,39.67,39.64,39.67,39880.0,25.7472,25.7537,25.7342,25.7537,39880.0
2017-10-30 15:05:00,39.67,39.7,39.66,39.7,89874.0,25.7537,25.7731,25.7472,25.7731,89874.0
2017-10-30 15:10:00,39.7,39.7,39.68,39.7,46501.0,25.7731,25.7731,25.7601,25.7731,46501.0
2017-10-30 15:15:00,39.7,39.7,39.68,39.69,65425.0,25.7731,25.7731,25.7601,25.7666,65425.0
2017-10-30 15:20:00,39.69,39.69,39.66,39.66,81478.0,25.7666,25.7666,25.7472,25.7472,81478.0
2017-10-30 15:25:00,39.66,39.68,39.66,39.66,35736.0,25.7472,25.7601,25.7472,25.7472,35736.0
2017-10-30 15:30:00,39.66,39.68,39.66,39.68,53929.0,25.7472,25.7601,25.7472,25.7601,53929.0
2017-10-30 15:35:00,39.67,39.7,39.67,39.69,89958.0,25.7537,25.7731,25.7537,25.7666,89958.0
2017-10-30 15:40:00,39.69,39.7,39.67,39.68,68417.0,25.7666,25.7731,25.7537,25.7601,68417.0
2017-10-30 15:45:00,39.68,39.69,39.67,39.69,141938.0,25.7601,25.7666,25.7537,25.7666,141938.0
2017-10-30 15:50:00,39.69,39.7,39.65,39.65,159479.0,25.7666,25.7731,25.7407,25.7407,159479.0
2017-10-30 15:55:00,39.66,39.66,39.61,39.62,324206.0,25.7472,25.7472,25.7147,25.7212,324206.0
2017-10-31 09:30:00,40.79,40.84,40.75,40.81,554810.0,26.4808,26.5132,26.4548,26.4937,554810.0
2017-10-31 09:35:00,40.81,40.97,40.79,40.93,352706.0,26.4937,26.5976,26.4808,26.5716,352706.0
2017-10-31 09:40:00,40.92,40.96,40.91,40.94,189774.0,26.5652,26.5911,26.5587,26.5781,189774.0
2017-10-31 09:45:00,40.94,40.97,40.82,40.83,307223.0,26.5781,26.5976,26.5002,26.5067,307223.0
2017-10-31 09:50:00,40.83,40.83,40.73,40.77,254417.0,26.5067,26.5067,26.4418,26.4678,254417.0
2017-10-31 09:55:00,40.76,40.82,40.75,40.77,238562.0,26.4613,26.5002,26.4548,26.4678,238562.0
2017-10-31 10:00:00,40.77,40.83,40.73,40.74,197447.0,26.4678,26.5067,26.4418,26.4483,197447.0
2017-10-31 10:05:00,40.73,40.76,40.71,40.73,129817.0,26.4418,26.4613,26.4288,26.4418,129817.0
2017-10-31 10:10:00,40.73,40.74,40.58,40.59,149816.0,26.4418,26.4483,26.3444,26.3509,149816.0
2017-10-31 10:15:00,40.59,40.59,40.54,40.58,125888.0,26.3509,26.3509,26.3185,26.3444,125888.0
2017-10-31 10:20:00,40.58,40.63,40.56,40.62,100904.0,26.3444,26.3769,26.3314,26.3704,100904.0
2017-10-31 10:25:00,40.62,40.66,40.59,40.6,70535.0,26.3704,26.3964,26.3509,26.3574,70535.0
2017-10-31 10:30:00,40.59,40.61,40.56,40.56,85233.0,26.3509,26.3639,26.3314,26.3314,85233.0
2017-10-31 10:35:00,40.56,40.62,40.54,40.61,103574.0,26.3314,26.3704,26.3185,26.3639,103574.0
2017-10-31 10:40:00,40.6,40.6,40.53,40.55,85368.0,26.3574,26.3574,26.312,26.3249,85368.0
2017-10-31 10:45:00,40.55,40.56,40.48,40.52,125378.0,26.3249,26.3314,26.2795,26.3055,125378.0
2017-10-31 10:50:00,40.52,40.53,40.4,40.42,158833.0,26.3055,26.312,26.2276,26.2406,158833.0
2017-10-31 10:55:00,40.42,40.42,40.31,40.33,189391.0,26.2406,26.2406,26.1691,26.1821,189391.0
2017-10-31 11:00:00,40.33,40.42,40.32,40.4,95510.0,26.1821,26.2406,26.1756,26.2276,95510.0
2017-10-31 11:05:00,40.4,40.42,40.37,40.4,69886.0,26.2276,26.2406,26.2081,26.2276,69886.0
2017-10-31 11:10:00,40.4,40.48,40.4,40.47,40831.0,26.2276,26.2795,26.2276,26.273,40831.0
2017-10-31 11:15:00,40.48,40.49,40.4,40.46,115242.0,26.2795,26.286,26.2276,26.2665,115242.0
2017-10-31 11:20:00,40.46,40.46,40.42,40.44,72357.0,26.2665,26.2665,26.2406,26.2535,72357.0
2017-10-31 11:25:00,40.43,40.46,40.42,40.43,54490.0,26.247,26.2665,26.2406,26.247,54490.0
2017-10-31 11:30:00,40.43,40.52,40.42,40.51,120355.0,26.247,26.3055,26.2406,26.299,120355.0
2017-10-31 11:35:00,40.52,40.6,40.52,40.59,107959.0,26.3055,26.3574,26.3055,26.3509,107959.0
2017-10-31 11:40:00,40.59,40.63,40.58,40.62,74540.0,26.3509,26.3769,26.3444,26.3704,74540.0
2017-10-31 11:45:00,40.63,40.64,40.58,40.63,103878.0,26.3769,26.3834,26.3444,26.3769,103878.0
2017-10-31 11:50:00,40.62,40.66,40.6,40.61,66645.0,26.3704,26.3964,26.3574,26.3639,66645.0
2017-10-31 11:55:00,40.6,40.64,40.59,40.6,62348.0,26.3574,26.3834,26.3509,26.3574,62348.0
2017-10-31 12:00:00,40.6,40.65,40.6,40.64,31736.0,26.3574,26.3899,26.3574,26.3834,31736.0
2017-10-31 12:05:00,40.65,40.67,40.62,40.67,37329.0,26.3899,26.4029,26.3704,26.4029,37329.0
2017-10-31 12:10:00,40.66,40.7,40.66,40.66,57640.0,26.3964,26.4223,26.3964,26.3964,57640.0
2017-10-31 12:15:00,40.66,40.67,40.6,40.62,111472.0,26.3964,26.4029,26.3574,26.3704,111472.0
2017-10-31 12:20:00,40.62,40.66,40.62,40.65,50882.0,26.3704,26.3964,26.3704,26.3899,50882.0
2017-10-31 12:25:00,40.66,40.68,40.62,40.68,107925.0,26.3964,26.4093,26.3704,26.4093,107925.0
2017-10-31 12:30:00,40.69,40.71,40.56,40.59,102721.0,26.4158,26.4288,26.3314,26.3509,102721.0
2017-10-31 12:35:00,40.59,40.62,40.59,40.61,26440.0,26.3509,26.3704,26.3509,26.3639,26440.0
2017-10-31 12:40:00,40.6,40.6,40.55,40.56,38413.0,26.3574,26.3574,26.3249,26.3314,38413.0
2017-10-31 12:45:00,40.56,40.58,40.56,40.57,43882.0,26.3314,26.3444,26.3314,26.3379,43882.0
2017-10-31 12:50:00,40.57,40.59,40.55,40.56,52206.0,26.3379,26.3509,26.3249,26.3314,52206.0
2017-10-31 12:55:00,40.55,40.61,40.55,40.59,32067.0,26.3249,26.3639,26.3249,26.3509,32067.0
2017-10-31 13:00:00,40.58,40.6,40.56,40.58,25589.0,26.3444,26.3574,26.3314,26.3444,25589.0
2017-10-31 13:05:00,40.57,40.61,40.57,40.61,20971.0,26.3379,26.3639,26.3379,26.3639,20971.0
2017-10-31 13:10:00,40.62,40.62,40.57,40.61,48502.0,26.3704,26.3704,26.3379,26.3639,48502.0
2017-10-31 13:15:00,40.61,40.66,40.61,40.65,34239.0,26.3639,26.3964,26.3639,26.3899,34239.0
2017-10-31 13:20:00,40.65,40.68,40.65,40.66,52500.0,26.3899,26.4093,26.3899,26.3964,52500.0
2017-10-31 13:25:00,40.67,40.68,40.65,40.65,29925.0,26.4029,26.4093,26.3899,26.3899,29925.0
2017-10-31 13:30:00,40.65,40.67,40.64,40.66,20423.0,26.3899,26.4029,26.3834,26.3964,20423.0
2017-10-31 13:35:00,40.66,40.68,40.65,40.67,24439.0,26.3964,26.4093,26.3899,26.4029,24439.0
2017-10-31 13:40:00,40.67,40.68,40.65,40.66,20189.0,26.4029,26.4093,26.3899,26.3964,20189.0
2017-10-31 13:45:00,40.65,40.68,40.64,40.67,40873.0,26.3899,26.4093,26.3834,26.4029,40873.0
2017-10-31 13:50:00,40.67,40.71,40.66,40.71,21755.0,26.4029,26.4288,26.3964,26.4288,21755.0
2017-10-31 13:55:00,40.71,40.72,40.69,40.7,50292.0,26.4288,26.4353,26.4158,26.4223,50292.0
2017-10-31 14:00:00,40.71,40.74,40.69,40.72,35095.0,26.4288,26.4483,26.4158,26.4353,35095.0
2017-10-31 14:05:00,40.73,40.74,40.72,40.73,29665.0,26.4418,26.4483,26.4353,26.4418,29665.0
2017-10-31 14:10:00,40.73,40.75,40.72,40.73,31903.0,26.4418,26.4548,26.4353,26.4418,31903.0
2017-10-31 14:15:00,40.74,40.75,40.72,40.73,40972.0,26.4483,26.4548,26.4353,26.4418,40972.0
2017-10-31 14:20:00,40.73,40.75,40.73,40.73,25275.0,26.4418,26.4548,26.4418,26.4418,25275.0
2017-10-31 14:25:00,40.73,40.74,40.7,40.7,32183.0,26.4418,26.4483,26.4223,26.4223,32183.0
2017-10-31 14:30:00,40.71,40.71,40.66,40.66,40876.0,26.4288,26.4288,26.3964,26.3964,40876.0
2017-10-31 14:35:00,40.67,40.67,40.64,40.66,28129.0,26.4029,26.4029,26.3834,26.3964,28129.0
2017-10-31 14:40:00,40.65,40.66,40.63,40.66,51067.0,26.3899,26.3964,26.3769,26.3964,51067.0
2017-10-31 14:45:00,40.66,40.7,40.65,40.67,42430.0,26.3964,26.4223,26.3899,26.4029,42430.0
2017-10-31 14:50:00,40.68,40.68,40.66,40.67,28146.0,26.4093,26.4093,26.3964,26.4029,28146.0
2017-10-31 14:55:00,40.66,40.74,40.65,40.73,97596.0,26.3964,26.4483,26.3899,26.4418,97596.0
2017-10-31 15:00:00,40.72,40.73,40.7,40.73,56248.0,26.4353,26.4418,26.4223,26.4418,56248.0
2017-10-31 15:05:00,40.72,40.74,40.72,40.73,50263.0,26.4353,26.4483,26.4353,26.4418,50263.0
2017-10-31 15:10:00,40.73,40.79,40.73,40.77,111673.0,26.4418,26.4808,26.4418,26.4678,111673.0
2017-10-31 15:15:00,40.78,40.79,40.77,40.77,50548.0,26.4743,26.4808,26.4678,26.4678,50548.0
2017-10-31 15:20:00,40.78,40.78,40.76,40.78,49981.0,26.4743,26.4743,26.4613,26.4743,49981.0
2017-10-31 15:25:00,40.77,40.79,40.77,40.78,63722.0,26.4678,26.4808,26.4678,26.4743,63722.0
2017-10-31 15:30:00,40.79,40.79,40.69,40.69,132250.0,26.4808,26.4808,26.4158,26.4158,132250.0
2017-10-31 15:35:00,40.69,40.72,40.68,40.7,120263.0,26.4158,26.4353,26.4093,26.4223,120263.0
2017-10-31 15:40:00,40.69,40.7,40.64,40.64,137499.0,26.4158,26.4223,26.3834,26.3834,137499.0
2017-10-31 15:45:00,40.64,40.65,40.62,40.64,134540.0,26.3834,26.3899,26.3704,26.3834,134540.0
2017-10-31 15:50:00,40.63,40.66,40.6,40.66,224608.0,26.3769,26.3964,26.3574,26.3964,224608.0
2017-10-31 15:55:00,40.66,40.72,40.65,40.69,548011.0,26.3964,26.4353,26.3899,26.4158,548011.0
2017-11-01 09:30:00,40.99,41.07,40.99,41.02,240438.0,26.6106,26.6625,26.6106,26.6301,240438.0
2017-11-01 09:35:00,41.02,41.03,40.96,40.96,140400.0,26.6301,26.6366,26.5911,26.5911,140400.0
2017-11-01 09:40:00,40.95,41.02,40.94,40.98,288816.0,26.5846,26.6301,26.5781,26.6041,288816.0
2017-11-01 09:45:00,40.98,41.03,40.98,41.02,68560.0,26.6041,26.6366,26.6041,26.6301,68560.0
2017-11-01 09:50:00,41.01,41.09,41.01,41.06,126645.0,26.6236,26.6755,26.6236,26.656,126645.0
2017-11-01 09:55:00,41.06,41.13,41.05,41.13,83614.0,26.656,26.7015,26.6495,26.7015,83614.0
2017-11-01 10:00:00,41.13,41.18,41.1,41.17,110493.0,26.7015,26.7339,26.682,26.7275,110493.0
2017-11-01 10:05:00,41.16,41.19,41.14,41.17,73294.0,26.721,26.7404,26.708,26.7275,73294.0
2017-11-01 10:10:00,41.16,41.17,41.06,41.08,215174.0,26.721,26.7275,26.656,26.669,215174.0
2017-11-01 10:15:00,41.07,41.11,41.07,41.11,112748.0,26.6625,26.6885,26.6625,26.6885,112748.0
2017-11-01 10:20:00,41.11,41.14,41.05,41.06,208531.0,26.6885,26.708,26.6495,26.656,208531.0
2017-11-01 10:25:00,41.06,41.16,41.05,41.15,121525.0,26.656,26.721,26.6495,26.7145,121525.0
2017-11-01 10:30:00,41.15,41.15,40.99,41.0,228773.0,26.7145,26.7145,26.6106,26.6171,228773.0
2017-11-01 10:35:00,41.01,41.05,40.98,41.03,84555.0,26.6236,26.6495,26.6041,26.6366,84555.0
2017-11-01 10:40:00,41.04,41.15,41.01,41.14,142885.0,26.6431,26.7145,26.6236,26.708,142885.0
2017-11-01 10:45:00,41.15,41.2,41.11,41.15,103893.0,26.7145,26.7469,26.6885,26.7145,103893.0
2017-11-01 10:50:00,41.15,41.19,41.15,41.19,58582.0,26.7145,26.7404,26.7145,26.7404,58582.0
2017-11-01 10:55:00,41.18,41.19,41.09,41.1,73953.0,26.7339,26.7404,26.6755,26.682,73953.0
2017-11-01 11:00:00,41.1,41.15,41.05,41.06,76283.0,26.682,26.7145,26.6495,26.656,76283.0
2017-11-01 11:05:00,41.06,41.07,41.0,41.02,64516.0,26.656,26.6625,26.6171,26.6301,64516.0
2017-11-01 11:10:00,41.03,41.04,40.98,41.0,87837.0,26.6366,26.6431,26.6041,26.6171,87837.0
2017-11-01 11:15:00,41.0,41.05,40.99,41.03,57948.0,26.6171,26.6495,26.6106,26.6366,57948.0
2017-11-01 11:20:00,41.03,41.03,40.97,40.98,52297.0,26.6366,26.6366,26.5976,26.6041,52297.0
2017-11-01 11:25:00,40.98,41.03,40.98,41.02,45501.0,26.6041,26.6366,26.6041,26.6301,45501.0
2017-11-01 11:30:00,41.02,41.04,40.95,40.96,52901.0,26.6301,26.6431,26.5846,26.5911,52901.0
2017-11-01 11:35:00,40.96,40.96,40.88,40.93,53667.0,26.5911,26.5911,26.5392,26.5716,53667.0
2017-11-01 11:40:00,40.93,40.95,40.9,40.94,70321.0,26.5716,26.5846,26.5522,26.5781,70321.0
2017-11-01 11:45:00,40.94,40.98,40.92,40.96,50120.0,26.5781,26.6041,26.5652,26.5911,50120.0
2017-11-01 11:50:00,40.96,40.96,40.91,40.91,32142.0,26.5911,26.5911,26.5587,26.5587,32142.0
2017-11-01 11:55:00,40.92,40.92,40.87,40.88,66116.0,26.5652,26.5652,26.5327,26.5392,66116.0
2017-11-01 12:00:00,40.88,40.9,40.87,40.9,25908.0,26.5392,26.5522,26.5327,26.5522,25908.0
2017-11-01 12:05:00,40.9,40.94,40.89,40.9,36586.0,26.5522,26.5781,26.5457,26.5522,36586.0
2017-11-01 12:10:00,40.9,40.91,40.87,40.91,89442.0,26.5522,26.5587,26.5327,26.5587,89442.0
2017-11-01 12:15:00,40.91,40.96,40.9,40.94,42894.0,26.5587,26.5911,26.5522,26.5781,42894.0
2017-11-01 12:20:00,40.94,40.94,40.87,40.9,37465.0,26.5781,26.5781,26.5327,26.5522,37465.0
2017-11-01 12:25:00,40.91,40.95,40.9,40.92,27749.0,26.5587,26.5846,26.5522,26.5652,27749.0
2017-11-01 12:30:00,40.92,40.92,40.86,40.88,76323.0,26.5652,26.5652,26.5262,26.5392,76323.0
2017-11-01 12:35:00,40.87,40.92,40.85,40.91,22377.0,26.5327,26.5652,26.5197,26.5587,22377.0
2017-11-01 12:40:00,40.91,40.91,40.86,40.88,31482.0,26.5587,26.5587,26.5262,26.5392,31482.0
2017-11-01 12:45:00,40.88,40.89,40.85,40.85,22160.0,26.5392,26.5457,26.5197,26.5197,22160.0
2017-11-01 12:50:00,40.86,40.88,40.84,40.84,40278.0,26.5262,26.5392,26.5132,26.5132,40278.0
2017-11-01 12:55:00,40.84,40.86,40.83,40.85,20398.0,26.5132,26.5262,26.5067,26.5197,20398.0
2017-11-01 13:00:00,40.84,40.86,40.79,40.81,40870.0,26.5132,26.5262,26.4808,26.4937,40870.0
2017-11-01 13:05:00,40.81,40.82,40.78,40.78,46549.0,26.4937,26.5002,26.4743,26.4743,46549.0
2017-11-01 13:10:00,40.78,40.83,40.77,40.78,59829.0,26.4743,26.5067,26.4678,26.4743,59829.0
2017-11-01 13:15:00,40.79,40.81,40.77,40.78,29295.0,26.4808,26.4937,26.4678,26.4743,29295.0
2017-11-01 13:20:00,40.78,40.8,40.78,40.8,20722.0,26.4743,26.4872,26.4743,26.4872,20722.0
2017-11-01 13:25:00,40.8,40.8,40.78,40.78,32366.0,26.4872,26.4872,26.4743,26.4743,32366.0
2017-11-01 13:30:00,40.79,40.8,40.78,40.78,38645.0,26.4808,26.4872,26.4743,26.4743,38645.0
2017-11-01 13:35:00,40.78,40.82,40.78,40.82,36558.0,26.4743,26.5002,26.4743,26.5002,36558.0
2017-11-01 13:40:00,40.82,40.83,40.79,40.8,17872.0,26.5002,26.5067,26.4808,26.4872,17872.0
2017-11-01 13:45:00,40.8,40.82,40.77,40.78,24824.0,26.4872,26.5002,26.4678,26.4743,24824.0
2017-11-01 13:50:00,40.78,40.79,40.73,40.73,38398.0,26.4743,26.4808,26.4418,26.4418,38398.0
2017-11-01 13:55:00,40.73,40.75,40.7,40.73,51678.0,26.4418,26.4548,26.4223,26.4418,51678.0
2017-11-01 14:00:00,40.74,40.79,40.72,40.74,30755.0,26.4483,26.4808,26.4353,26.4483,30755.0
2017-11-01 14:05:00,40.75,40.77,40.69,40.71,37671.0,26.4548,26.4678,26.4158,26.4288,37671.0
2017-11-01 14:10:00,40.7,40.71,40.65,40.71,60866.0,26.4223,26.4288,26.3899,26.4288,60866.0
2017-11-01 14:15:00,40.71,40.76,40.7,40.73,41111.0,26.4288,26.4613,26.4223,26.4418,41111.0
2017-11-01 14:20:00,40.73,40.76,40.72,40.75,55129.0,26.4418,26.4613,26.4353,26.4548,55129.0
2017-11-01 14:25:00,40.74,40.76,40.73,40.74,24194.0,26.4483,26.4613,26.4418,26.4483,24194.0
2017-11-01 14:30:00,40.74,40.76,40.73,40.74,54252.0,26.4483,26.4613,26.4418,26.4483,54252.0
2017-11-01 14:35:00,40.75,40.76,40.74,40.74,49547.0,26.4548,26.4613,26.4483,26.4483,49547.0
2017-11-01 14:40:00,40.75,40.75,40.72,40.74,22037.0,26.4548,26.4548,26.4353,26.4483,22037.0
2017-11-01 14:45:00,40.74,40.75,40.73,40.74,16306.0,26.4483,26.4548,26.4418,26.4483,16306.0
2017-11-01 14:50:00,40.75,40.76,40.71,40.73,42213.0,26.4548,26.4613,26.4288,26.4418,42213.0
2017-11-01 14:55:00,40.72,40.74,40.71,40.73,28730.0,26.4353,26.4483,26.4288,26.4418,28730.0
2017-11-01 15:00:00,40.73,40.79,40.73,40.77,25119.0,26.4418,26.4808,26.4418,26.4678,25119.0
2017-11-01 15:05:00,40.78,40.8,40.77,40.79,33242.0,26.4743,26.4872,26.4678,26.4808,33242.0
2017-11-01 15:10:00,40.79,40.81,40.78,40.8,29584.0,26.4808,26.4937,26.4743,26.4872,29584.0
2017-11-01 15:15:00,40.8,40.81,40.79,40.8,35252.0,26.4872,26.4937,26.4808,26.4872,35252.0
2017-11-01 15:20:00,40.79,40.8,40.77,40.77,34031.0,26.4808,26.4872,26.4678,26.4678,34031.0
2017-11-01 15:25:00,40.78,40.78,40.75,40.76,37489.0,26.4743,26.4743,26.4548,26.4613,37489.0
2017-11-01 15:30:00,40.76,40.78,40.75,40.78,44843.0,26.4613,26.4743,26.4548,26.4743,44843.0
2017-11-01 15:35:00,40.78,40.79,40.77,40.77,31407.0,26.4743,26.4808,26.4678,26.4678,31407.0
2017-11-01 15:40:00,40.78,40.81,40.77,40.77,49992.0,26.4743,26.4937,26.4678,26.4678,49992.0
2017-11-01 15:45:00,40.77,40.78,40.76,40.77,73605.0,26.4678,26.4743,26.4613,26.4678,73605.0
2017-11-01 15:50:00,40.78,40.78,40.74,40.77,135967.0,26.4743,26.4743,26.4483,26.4678,135967.0
2017-11-01 15:55:00,40.77,40.78,40.72,40.76,186855.0,26.4678,26.4743,26.4353,26.4613,186855.0
2017-11-02 09:30:00,40.43,40.48,40.41,40.48,155231.0,26.247,26.2795,26.2341,26.2795,155231.0
2017-11-02 09:35:00,40.48,40.5,40.46,40.49,146142.0,26.2795,26.2925,26.2665,26.286,146142.0
2017-11-02 09:40:00,40.49,40.5,40.42,40.42,78830.0,26.286,26.2925,26.2406,26.2406,78830.0
2017-11-02 09:45:00,40.41,40.46,40.41,40.45,87241.0,26.2341,26.2665,26.2341,26.26,87241.0
2017-11-02 09:50:00,40.44,40.49,40.41,40.48,65164.0,26.2535,26.286,26.2341,26.2795,65164.0
2017-11-02 09:55:00,40.48,40.5,40.45,40.46,105206.0,26.2795,26.2925,26.26,26.2665,105206.0
2017-11-02 10:00:00,40.46,40.47,40.41,40.46,96077.0,26.2665,26.273,26.2341,26.2665,96077.0
2017-11-02 10:05:00,40.47,40.52,40.46,40.52,69717.0,26.273,26.3055,26.2665,26.3055,69717.0
2017-11-02 10:10:00,40.52,40.53,40.47,40.48,80420.0,26.3055,26.312,26.273,26.2795,80420.0
2017-11-02 10:15:00,40.48,40.53,40.47,40.52,62752.0,26.2795,26.312,26.273,26.3055,62752.0
2017-11-02 10:20:00,40.52,40.55,40.51,40.54,64940.0,26.3055,26.3249,26.299,26.3185,64940.0
2017-11-02 10:25:00,40.54,40.63,40.54,40.59,67836.0,26.3185,26.3769,26.3185,26.3509,67836.0
2017-11-02 10:30:00,40.59,40.66,40.59,40.66,63087.0,26.3509,26.3964,26.3509,26.3964,63087.0
2017-11-02 10:35:00,40.67,40.7,40.67,40.7,36674.0,26.4029,26.4223,26.4029,26.4223,36674.0
2017-11-02 10:40:00,40.7,40.72,40.68,40.68,39631.0,26.4223,26.4353,26.4093,26.4093,39631.0
2017-11-02 10:45:00,40.69,40.72,40.66,40.68,50296.0,26.4158,26.4353,26.3964,26.4093,50296.0
2017-11-02 10:50:00,40.68,40.72,40.66,40.7,45173.0,26.4093,26.4353,26.3964,26.4223,45173.0
2017-11-02 10:55:00,40.69,40.7,40.66,40.7,47500.0,26.4158,26.4223,26.3964,26.4223,47500.0
2017-11-02 11:00:00,40.71,40.73,40.7,40.7,22872.0,26.4288,26.4418,26.4223,26.4223,22872.0
2017-11-02 11:05:00,40.71,40.71,40.68,40.7,30142.0,26.4288,26.4288,26.4093,26.4223,30142.0
2017-11-02 11:10:00,40.7,40.74,40.69,40.72,69378.0,26.4223,26.4483,26.4158,26.4353,69378.0
2017-11-02 11:15:00,40.72,40.73,40.69,40.72,45920.0,26.4353,26.4418,26.4158,26.4353,45920.0
2017-11-02 11:20:00,40.72,40.74,40.68,40.69,44867.0,26.4353,26.4483,26.4093,26.4158,44867.0
2017-11-02 11:25:00,40.69,40.69,40.64,40.66,40662.0,26.4158,26.4158,26.3834,26.3964,40662.0
2017-11-02 11:30:00,40.65,40.66,40.62,40.65,80053.0,26.3899,26.3964,26.3704,26.3899,80053.0
2017-11-02 11:35:00,40.65,40.66,40.61,40.63,46316.0,26.3899,26.3964,26.3639,26.3769,46316.0
2017-11-02 11:40:00,40.63,40.65,40.62,40.63,39147.0,26.3769,26.3899,26.3704,26.3769,39147.0
2017-11-02 11:45:00,40.62,40.64,40.61,40.62,45362.0,26.3704,26.3834,26.3639,26.3704,45362.0
2017-11-02 11:50:00,40.62,40.64,40.61,40.61,36748.0,26.3704,26.3834,26.3639,26.3639,36748.0
2017-11-02 11:55:00,40.61,40.63,40.6,40.61,40390.0,26.3639,26.3769,26.3574,26.3639,40390.0
2017-11-02 12:00:00,40.61,40.63,40.6,40.62,25959.0,26.3639,26.3769,26.3574,26.3704,25959.0
2017-11-02 12:05:00,40.61,40.62,40.58,40.61,33371.0,26.3639,26.3704,26.3444,26.3639,33371.0
2017-11-02 12:10:00,40.61,40.63,40.59,40.6,27485.0,26.3639,26.3769,26.3509,26.3574,27485.0
2017-11-02 12:15:00,40.6,40.63,40.59,40.62,17243.0,26.3574,26.3769,26.3509,26.3704,17243.0
2017-11-02 12:20:00,40.62,40.64,40.61,40.64,51574.0,26.3704,26.3834,26.3639,26.3834,51574.0
2017-11-02 12:25:00,40.64,40.67,40.6,40.62,74720.0,26.3834,26.4029,26.3574,26.3704,74720.0
2017-11-02 12:30:00,40.62,40.63,40.59,40.59,41882.0,26.3704,26.3769,26.3509,26.3509,41882.0
2017-11-02 12:35:00,40.59,40.6,40.58,40.6,50239.0,26.3509,26.3574,26.3444,26.3574,50239.0
2017-11-02 12:40:00,40.59,40.64,40.59,40.63,36617.0,26.3509,26.3834,26.3509,26.3769,36617.0
2017-11-02 12:45:00,40.63,40.63,40.61,40.63,16712.0,26.3769,26.3769,26.3639,26.3769,16712.0
2017-11-02 12:50:00,40.62,40.63,40.61,40.61,25787.0,26.3704,26.3769,26.3639,26.3639,25787.0
2017-11-02 12:55:00,40.61,40.61,40.56,40.57,373343.0,26.3639,26.3639,26.3314,26.3379,373343.0
2017-11-02 13:00:00,40.58,40.59,40.53,40.54,39523.0,26.3444,26.3509,26.312,26.3185,39523.0
2017-11-02 13:05:00,40.54,40.54,40.51,40.52,21693.0,26.3185,26.3185,26.299,26.3055,21693.0
2017-11-02 13:10:00,40.52,40.54,40.51,40.51,40128.0,26.3055,26.3185,26.299,26.299,40128.0
2017-11-02 13:15:00,40.52,40.54,40.5,40.53,54538.0,26.3055,26.3185,26.2925,26.312,54538.0
2017-11-02 13:20:00,40.53,40.56,40.52,40.55,11297.0,26.312,26.3314,26.3055,26.3249,11297.0
2017-11-02 13:25:00,40.56,40.58,40.55,40.56,30301.0,26.3314,26.3444,26.3249,26.3314,30301.0
2017-11-02 13:30:00,40.56,40.56,40.52,40.54,43843.0,26.3314,26.3314,26.3055,26.3185,43843.0
2017-11-02 13:35:00,40.55,40.56,40.54,40.56,9086.0,26.3249,26.3314,26.3185,26.3314,9086.0
2017-11-02 13:40:00,40.55,40.55,40.52,40.53,17682.0,26.3249,26.3249,26.3055,26.312,17682.0
2017-11-02 13:45:00,40.53,40.54,40.51,40.52,22285.0,26.312,26.3185,26.299,26.3055,22285.0
2017-11-02 13:50:00,40.52,40.53,40.51,40.52,28735.0,26.3055,26.312,26.299,26.3055,28735.0
2017-11-02 13:55:00,40.52,40.54,40.51,40.54,25268.0,26.3055,26.3185,26.299,26.3185,25268.0
2017-11-02 14:00:00,40.54,40.56,40.53,40.53,32355.0,26.3185,26.3314,26.312,26.312,32355.0
2017-11-02 14:05:00,40.52,40.53,40.5,40.51,25470.0,26.3055,26.312,26.2925,26.299,25470.0
2017-11-02 14:10:00,40.51,40.51,40.48,40.48,28899.0,26.299,26.299,26.2795,26.2795,28899.0
2017-11-02 14:15:00,40.47,40.52,40.47,40.52,16423.0,26.273,26.3055,26.273,26.3055,16423.0
2017-11-02 14:20:00,40.52,40.55,40.51,40.55,14864.0,26.3055,26.3249,26.299,26.3249,14864.0
2017-11-02 14:25:00,40.54,40.56,40.54,40.55,39424.0,26.3185,26.3314,26.3185,26.3249,39424.0
2017-11-02 14:30:00,40.55,40.56,40.53,40.54,20192.0,26.3249,26.3314,26.312,26.3185,20192.0
2017-11-02 14:35:00,40.54,40.54,40.53,40.54,9659.0,26.3185,26.3185,26.312,26.3185,9659.0
2017-11-02 14:40:00,40.54,40.54,40.52,40.53,40031.0,26.3185,26.3185,26.3055,26.312,40031.0
2017-11-02 14:45:00,40.53,40.54,40.5,40.5,28418.0,26.312,26.3185,26.2925,26.2925,28418.0
2017-11-02 14:50:00,40.5,40.52,40.49,40.5,29858.0,26.2925,26.3055,26.286,26.2925,29858.0
2017-11-02 14:55:00,40.5,40.52,40.49,40.51,26333.0,26.2925,26.3055,26.286,26.299,26333.0
2017-11-02 15:00:00,40.51,40.54,40.5,40.54,26070.0,26.299,26.3185,26.2925,26.3185,26070.0
2017-11-02 15:05:00,40.53,40.54,40.5,40.51,30827.0,26.312,26.3185,26.2925,26.299,30827.0
2017-11-02 15:10:00,40.5,40.54,40.5,40.54,27364.0,26.2925,26.3185,26.2925,26.3185,27364.0
2017-11-02 15:15:00,40.54,40.55,40.53,40.54,33749.0,26.3185,26.3249,26.312,26.3185,33749.0
2017-11-02 15:20:00,40.53,40.58,40.52,40.57,54480.0,26.312,26.3444,26.3055,26.3379,54480.0
2017-11-02 15:25:00,40.56,40.59,40.56,40.59,23770.0,26.3314,26.3509,26.3314,26.3509,23770.0
2017-11-02 15:30:00,40.59,40.61,40.58,40.61,38896.0,26.3509,26.3639,26.3444,26.3639,38896.0
2017-11-02 15:35:00,40.61,40.62,40.59,40.61,53308.0,26.3639,26.3704,26.3509,26.3639,53308.0
2017-11-02 15:40:00,40.61,40.62,40.59,40.62,52871.0,26.3639,26.3704,26.3509,26.3704,52871.0
2017-11-02 15:45:00,40.62,40.63,40.6,40.62,45021.0,26.3704,26.3769,26.3574,26.3704,45021.0
2017-11-02 15:50:00,40.62,40.63,40.6,40.63,80622.0,26.3704,26.3769,26.3574,26.3769,80622.0
2017-11-02 15:55:00,40.63,40.68,40.6,40.67,171114.0,26.3769,26.4093,26.3574,26.4029,171114.0
2017-11-03 09:30:00,40.53,40.56,40.48,40.49,138014.0,26.312,26.3314,26.2795,26.286,138014.0
2017-11-03 09:35:00,40.49,40.5,40.45,40.5,62439.0,26.286,26.2925,26.26,26.2925,62439.0
2017-11-03 09:40:00,40.5,40.55,40.47,40.48,88964.0,26.2925,26.3249,26.273,26.2795,88964.0
2017-11-03 09:45:00,40.48,40.5,40.45,40.47,29410.0,26.2795,26.2925,26.26,26.273,29410.0
2017-11-03 09:50:00,40.47,40.49,40.46,40.48,34816.0,26.273,26.286,26.2665,26.2795,34816.0
2017-11-03 09:55:00,40.47,40.52,40.45,40.52,29833.0,26.273,26.3055,26.26,26.3055,29833.0
2017-11-03 10:00:00,40.51,40.52,40.46,40.47,36730.0,26.299,26.3055,26.2665,26.273,36730.0
2017-11-03 10:05:00,40.47,40.5,40.46,40.47,73453.0,26.273,26.2925,26.2665,26.273,73453.0
2017-11-03 10:10:00,40.48,40.5,40.43,40.43,55424.0,26.2795,26.2925,26.247,26.247,55424.0
2017-11-03 10:15:00,40.43,40.46,40.42,40.44,38814.0,26.247,26.2665,26.2406,26.2535,38814.0
2017-11-03 10:20:00,40.45,40.46,40.41,40.42,42131.0,26.26,26.2665,26.2341,26.2406,42131.0
2017-11-03 10:25:00,40.42,40.46,40.42,40.45,25487.0,26.2406,26.2665,26.2406,26.26,25487.0
2017-11-03 10:30:00,40.44,40.45,40.41,40.41,23504.0,26.2535,26.26,26.2341,26.2341,23504.0
2017-11-03 10:35:00,40.41,40.44,40.38,40.44,61438.0,26.2341,26.2535,26.2146,26.2535,61438.0
2017-11-03 10:40:00,40.43,40.48,40.42,40.46,40805.0,26.247,26.2795,26.2406,26.2665,40805.0
2017-11-03 10:45:00,40.45,40.45,40.35,40.39,64528.0,26.26,26.26,26.1951,26.2211,64528.0
2017-11-03 10:50:00,40.39,40.44,40.39,40.43,48954.0,26.2211,26.2535,26.2211,26.247,48954.0
2017-11-03 10:55:00,40.42,40.44,40.38,40.4,27321.0,26.2406,26.2535,26.2146,26.2276,27321.0
2017-11-03 11:00:00,40.4,40.44,40.39,40.43,24228.0,26.2276,26.2535,26.2211,26.247,24228.0
2017-11-03 11:05:00,40.43,40.45,40.4,40.44,34676.0,26.247,26.26,26.2276,26.2535,34676.0
2017-11-03 11:10:00,40.44,40.46,40.41,40.45,20259.0,26.2535,26.2665,26.2341,26.26,20259.0
2017-11-03 11:15:00,40.45,40.49,40.44,40.49,30035.0,26.26,26.286,26.2535,26.286,30035.0
2017-11-03 11:20:00,40.49,40.51,40.46,40.47,59298.0,26.286,26.299,26.2665,26.273,59298.0
2017-11-03 11:25:00,40.47,40.5,40.47,40.49,20895.0,26.273,26.2925,26.273,26.286,20895.0
2017-11-03 11:30:00,40.49,40.53,40.47,40.52,39765.0,26.286,26.312,26.273,26.3055,39765.0
2017-11-03 11:35:00,40.51,40.52,40.48,40.5,18379.0,26.299,26.3055,26.2795,26.2925,18379.0
2017-11-03 11:40:00,40.51,40.51,40.47,40.48,87278.0,26.299,26.299,26.273,26.2795,87278.0
2017-11-03 11:45:00,40.48,40.49,40.46,40.48,35938.0,26.2795,26.286,26.2665,26.2795,35938.0
2017-11-03 11:50:00,40.49,40.53,40.49,40.52,17658.0,26.286,26.312,26.286,26.3055,17658.0
2017-11-03 11:55:00,40.52,40.54,40.51,40.51,43278.0,26.3055,26.3185,26.299,26.299,43278.0
2017-11-03 12:00:00,40.52,40.53,40.5,40.53,39363.0,26.3055,26.312,26.2925,26.312,39363.0
2017-11-03 12:05:00,40.53,40.53,40.51,40.51,18639.0,26.312,26.312,26.299,26.299,18639.0
2017-11-03 12:10:00,40.51,40.51,40.49,40.51,15229.0,26.299,26.299,26.286,26.299,15229.0
2017-11-03 12:15:00,40.51,40.52,40.5,40.51,25916.0,26.299,26.3055,26.2925,26.299,25916.0
2017-11-03 12:20:00,40.5,40.52,40.49,40.5,29518.0,26.2925,26.3055,26.286,26.2925,29518.0
2017-11-03 12:25:00,40.49,40.54,40.49,40.51,17153.0,26.286,26.3185,26.286,26.299,17153.0
2017-11-03 12:30:00,40.51,40.55,40.5,40.54,50053.0,26.299,26.3249,26.2925,26.3185,50053.0
2017-11-03 12:35:00,40.54,40.58,40.52,40.58,32636.0,26.3185,26.3444,26.3055,26.3444,32636.0
2017-11-03 12:40:00,40.58,40.6,40.54,40.55,29928.0,26.3444,26.3574,26.3185,26.3249,29928.0
2017-11-03 12:45:00,40.56,40.56,40.53,40.55,7194.0,26.3314,26.3314,26.312,26.3249,7194.0
2017-11-03 12:50:00,40.54,40.55,40.53,40.53,20964.0,26.3185,26.3249,26.312,26.312,20964.0
2017-11-03 12:55:00,40.54,40.56,40.53,40.56,14760.0,26.3185,26.3314,26.312,26.3314,14760.0
2017-11-03 13:00:00,40.55,40.57,40.54,40.55,12662.0,26.3249,26.3379,26.3185,26.3249,12662.0
2017-11-03 13:05:00,40.55,40.57,40.54,40.56,25601.0,26.3249,26.3379,26.3185,26.3314,25601.0
2017-11-03 13:10:00,40.55,40.58,40.55,40.57,22923.0,26.3249,26.3444,26.3249,26.3379,22923.0
2017-11-03 13:15:00,40.57,40.59,40.56,40.58,13146.0,26.3379,26.3509,26.3314,26.3444,13146.0
2017-11-03 13:20:00,40.58,40.59,40.56,40.57,12525.0,26.3444,26.3509,26.3314,26.3379,12525.0
2017-11-03 13:25:00,40.57,40.57,40.52,40.54,31231.0,26.3379,26.3379,26.3055,26.3185,31231.0
2017-11-03 13:30:00,40.53,40.59,40.53,40.58,35539.0,26.312,26.3509,26.312,26.3444,35539.0
2017-11-03 13:35:00,40.58,40.58,40.56,40.56,21087.0,26.3444,26.3444,26.3314,26.3314,21087.0
2017-11-03 13:40:00,40.55,40.56,40.53,40.56,27238.0,26.3249,26.3314,26.312,26.3314,27238.0
2017-11-03 13:45:00,40.55,40.58,40.54,40.58,9980.0,26.3249,26.3444,26.3185,26.3444,9980.0
2017-11-03 13:50:00,40.57,40.59,40.56,40.57,48727.0,26.3379,26.3509,26.3314,26.3379,48727.0
2017-11-03 13:55:00,40.57,40.59,40.57,40.59,16153.0,26.3379,26.3509,26.3379,26.3509,16153.0
2017-11-03 14:00:00,40.59,40.61,40.58,40.61,17063.0,26.3509,26.3639,26.3444,26.3639,17063.0
2017-11-03 14:05:00,40.61,40.65,40.61,40.64,28873.0,26.3639,26.3899,26.3639,26.3834,28873.0
2017-11-03 14:10:00,40.64,40.65,40.62,40.64,49988.0,26.3834,26.3899,26.3704,26.3834,49988.0
2017-11-03 14:15:00,40.64,40.65,40.62,40.63,31852.0,26.3834,26.3899,26.3704,26.3769,31852.0
2017-11-03 14:20:00,40.63,40.65,40.61,40.64,41325.0,26.3769,26.3899,26.3639,26.3834,41325.0
2017-11-03 14:25:00,40.63,40.65,40.63,40.63,23377.0,26.3769,26.3899,26.3769,26.3769,23377.0
2017-11-03 14:30:00,40.64,40.64,40.63,40.64,16949.0,26.3834,26.3834,26.3769,26.3834,16949.0
2017-11-03 14:35:00,40.63,40.64,40.6,40.61,33272.0,26.3769,26.3834,26.3574,26.3639,33272.0
2017-11-03 14:40:00,40.61,40.61,40.6,40.61,23225.0,26.3639,26.3639,26.3574,26.3639,23225.0
2017-11-03 14:45:00,40.6,40.63,40.6,40.63,34610.0,26.3574,26.3769,26.3574,26.3769,34610.0
2017-11-03 14:50:00,40.63,40.65,40.62,40.65,53029.0,26.3769,26.3899,26.3704,26.3899,53029.0
2017-11-03 14:55:00,40.65,40.66,40.64,40.66,22475.0,26.3899,26.3964,26.3834,26.3964,22475.0
2017-11-03 15:00:00,40.65,40.65,40.63,40.64,31599.0,26.3899,26.3899,26.3769,26.3834,31599.0
2017-11-03 15:05:00,40.64,40.64,40.62,40.63,26999.0,26.3834,26.3834,26.3704,26.3769,26999.0
2017-11-03 15:10:00,40.62,40.64,40.6,40.61,29918.0,26.3704,26.3834,26.3574,26.3639,29918.0
2017-11-03 15:15:00,40.61,40.63,40.59,40.63,147775.0,26.3639,26.3769,26.3509,26.3769,147775.0
2017-11-03 15:20:00,40.63,40.64,40.62,40.64,15592.0,26.3769,26.3834,26.3704,26.3834,15592.0
2017-11-03 15:25:00,40.64,40.64,40.62,40.63,17300.0,26.3834,26.3834,26.3704,26.3769,17300.0
2017-11-03 15:30:00,40.63,40.63,40.6,40.61,25111.0,26.3769,26.3769,26.3574,26.3639,25111.0
2017-11-03 15:35:00,40.6,40.6,40.57,40.58,41919.0,26.3574,26.3574,26.3379,26.3444,41919.0
2017-11-03 15:40:00,40.58,40.61,40.58,40.61,28851.0,26.3444,26.3639,26.3444,26.3639,28851.0
2017-11-03 15:45:00,40.6,40.61,40.59,40.59,30072.0,26.3574,26.3639,26.3509,26.3509,30072.0
2017-11-03 15:50:00,40.6,40.62,40.59,40.6,59663.0,26.3574,26.3704,26.3509,26.3574,59663.0
2017-11-03 15:55:00,40.59,40.61,40.54,40.57,200127.0,26.3509,26.3639,26.3185,26.3379,200127.0
2017-11-06 09:30:00,40.55,40.6,40.55,40.6,141975.0,26.3249,26.3574,26.3249,26.3574,141975.0
2017-11-06 09:35:00,40.6,40.73,40.59,40.72,223103.0,26.3574,26.4418,26.3509,26.4353,223103.0
2017-11-06 09:40:00,40.72,40.75,40.68,40.73,155033.0,26.4353,26.4548,26.4093,26.4418,155033.0
2017-11-06 09:45:00,40.73,40.78,40.73,40.77,165726.0,26.4418,26.4743,26.4418,26.4678,165726.0
2017-11-06 09:50:00,40.77,40.84,40.76,40.84,100916.0,26.4678,26.5132,26.4613,26.5132,100916.0
2017-11-06 09:55:00,40.84,40.84,40.81,40.82,99071.0,26.5132,26.5132,26.4937,26.5002,99071.0
2017-11-06 10:00:00,40.82,40.88,40.81,40.87,81912.0,26.5002,26.5392,26.4937,26.5327,81912.0
2017-11-06 10:05:00,40.87,40.89,40.85,40.86,64596.0,26.5327,26.5457,26.5197,26.5262,64596.0
2017-11-06 10:10:00,40.86,40.9,40.86,40.88,67933.0,26.5262,26.5522,26.5262,26.5392,67933.0
2017-11-06 10:15:00,40.88,40.91,40.87,40.91,53691.0,26.5392,26.5587,26.5327,26.5587,53691.0
2017-11-06 10:20:00,40.91,40.94,40.89,40.94,80868.0,26.5587,26.5781,26.5457,26.5781,80868.0
2017-11-06 10:25:00,40.94,40.98,40.93,40.95,48742.0,26.5781,26.6041,26.5716,26.5846,48742.0
2017-11-06 10:30:00,40.94,40.98,40.94,40.97,31601.0,26.5781,26.6041,26.5781,26.5976,31601.0
2017-11-06 10:35:00,40.97,40.99,40.96,40.97,46064.0,26.5976,26.6106,26.5911,26.5976,46064.0
2017-11-06 10:40:00,40.96,40.98,40.95,40.97,57198.0,26.5911,26.6041,26.5846,26.5976,57198.0
2017-11-06 10:45:00,40.97,40.98,40.93,40.94,40840.0,26.5976,26.6041,26.5716,26.5781,40840.0
2017-11-06 10:50:00,40.94,40.98,40.94,40.98,48664.0,26.5781,26.6041,26.5781,26.6041,48664.0
2017-11-06 10:55:00,40.97,41.0,40.96,41.0,68860.0,26.5976,26.6171,26.5911,26.6171,68860.0
2017-11-06 11:00:00,40.99,41.03,40.98,41.01,76170.0,26.6106,26.6366,26.6041,26.6236,76170.0
2017-11-06 11:05:00,41.01,41.03,41.0,41.01,53888.0,26.6236,26.6366,26.6171,26.6236,53888.0
2017-11-06 11:10:00,41.01,41.02,41.0,41.02,79064.0,26.6236,26.6301,26.6171,26.6301,79064.0
2017-11-06 11:15:00,41.02,41.07,41.01,41.06,110480.0,26.6301,26.6625,26.6236,26.656,110480.0
2017-11-06 11:20:00,41.07,41.1,41.06,41.08,64476.0,26.6625,26.682,26.656,26.669,64476.0
2017-11-06 11:25:00,41.09,41.13,41.08,41.1,88281.0,26.6755,26.7015,26.669,26.682,88281.0
2017-11-06 11:30:00,41.1,41.11,41.07,41.07,49118.0,26.682,26.6885,26.6625,26.6625,49118.0
2017-11-06 11:35:00,41.07,41.1,41.05,41.07,43568.0,26.6625,26.682,26.6495,26.6625,43568.0
2017-11-06 11:40:00,41.06,41.08,41.05,41.08,34239.0,26.656,26.669,26.6495,26.669,34239.0
2017-11-06 11:45:00,41.08,41.11,41.08,41.1,34531.0,26.669,26.6885,26.669,26.682,34531.0
2017-11-06 11:50:00,41.11,41.17,41.11,41.13,53133.0,26.6885,26.7275,26.6885,26.7015,53133.0
2017-11-06 11:55:00,41.13,41.15,41.12,41.14,45666.0,26.7015,26.7145,26.695,26.708,45666.0
2017-11-06 12:00:00,41.15,41.17,41.14,41.17,27569.0,26.7145,26.7275,26.708,26.7275,27569.0
2017-11-06 12:05:00,41.17,41.18,41.15,41.18,36869.0,26.7275,26.7339,26.7145,26.7339,36869.0
2017-11-06 12:10:00,41.18,41.19,41.16,41.18,49912.0,26.7339,26.7404,26.721,26.7339,49912.0
2017-11-06 12:15:00,41.19,41.2,41.18,41.2,26681.0,26.7404,26.7469,26.7339,26.7469,26681.0
2017-11-06 12:20:00,41.2,41.2,41.19,41.2,17952.0,26.7469,26.7469,26.7404,26.7469,17952.0
2017-11-06 12:25:00,41.2,41.2,41.17,41.18,39664.0,26.7469,26.7469,26.7275,26.7339,39664.0
2017-11-06 12:30:00,41.18,41.2,41.18,41.2,23553.0,26.7339,26.7469,26.7339,26.7469,23553.0
2017-11-06 12:35:00,41.2,41.24,41.19,41.24,55328.0,26.7469,26.7729,26.7404,26.7729,55328.0
2017-11-06 12:40:00,41.23,41.25,41.22,41.23,37241.0,26.7664,26.7794,26.7599,26.7664,37241.0
2017-11-06 12:45:00,41.24,41.24,41.22,41.23,18903.0,26.7729,26.7729,26.7599,26.7664,18903.0
2017-11-06 12:50:00,41.23,41.24,41.21,41.23,29540.0,26.7664,26.7729,26.7534,26.7664,29540.0
2017-11-06 12:55:00,41.23,41.23,41.2,41.21,20066.0,26.7664,26.7664,26.7469,26.7534,20066.0
2017-11-06 13:00:00,41.21,41.24,41.2,41.24,17267.0,26.7534,26.7729,26.7469,26.7729,17267.0
2017-11-06 13:05:00,41.23,41.25,41.23,41.25,53953.0,26.7664,26.7794,26.7664,26.7794,53953.0
2017-11-06 13:10:00,41.24,41.26,41.23,41.23,54591.0,26.7729,26.7859,26.7664,26.7664,54591.0
2017-11-06 13:15:00,41.23,41.26,41.23,41.26,30230.0,26.7664,26.7859,26.7664,26.7859,30230.0
2017-11-06 13:20:00,41.26,41.29,41.26,41.29,52158.0,26.7859,26.8054,26.7859,26.8054,52158.0
2017-11-06 13:25:00,41.29,41.29,41.26,41.27,25904.0,26.8054,26.8054,26.7859,26.7924,25904.0
2017-11-06 13:30:00,41.27,41.29,41.26,41.29,38833.0,26.7924,26.8054,26.7859,26.8054,38833.0
2017-11-06 13:35:00,41.28,41.31,41.28,41.29,53697.0,26.7989,26.8183,26.7989,26.8054,53697.0
2017-11-06 13:40:00,41.29,41.3,41.27,41.29,39737.0,26.8054,26.8118,26.7924,26.8054,39737.0
2017-11-06 13:45:00,41.29,41.29,41.25,41.27,16006.0,26.8054,26.8054,26.7794,26.7924,16006.0
2017-11-06 13:50:00,41.27,41.27,41.26,41.27,15313.0,26.7924,26.7924,26.7859,26.7924,15313.0
2017-11-06 13:55:00,41.27,41.29,41.24,41.24,49307.0,26.7924,26.8054,26.7729,26.7729,49307.0
2017-11-06 14:00:00,41.24,41.26,41.23,41.26,65258.0,26.7729,26.7859,26.7664,26.7859,65258.0
2017-11-06 14:05:00,41.26,41.31,41.26,41.3,50170.0,26.7859,26.8183,26.7859,26.8118,50170.0
2017-11-06 14:10:00,41.3,41.32,41.27,41.28,53677.0,26.8118,26.8248,26.7924,26.7989,53677.0
2017-11-06 14:15:00,41.29,41.29,41.27,41.28,33301.0,26.8054,26.8054,26.7924,26.7989,33301.0
2017-11-06 14:20:00,41.29,41.29,41.28,41.28,42603.0,26.8054,26.8054,26.7989,26.7989,42603.0
2017-11-06 14:25:00,41.29,41.3,41.27,41.27,68961.0,26.8054,26.8118,26.7924,26.7924,68961.0
2017-11-06 14:30:00,41.28,41.29,41.26,41.28,45990.0,26.7989,26.8054,26.7859,26.7989,45990.0
2017-11-06 14:35:00,41.29,41.29,41.27,41.29,36964.0,26.8054,26.8054,26.7924,26.8054,36964.0
2017-11-06 14:40:00,41.29,41.3,41.28,41.29,31274.0,26.8054,26.8118,26.7989,26.8054,31274.0
2017-11-06 14:45:00,41.29,41.31,41.28,41.3,41819.0,26.8054,26.8183,26.7989,26.8118,41819.0
2017-11-06 14:50:00,41.3,41.32,41.29,41.31,37109.0,26.8118,26.8248,26.8054,26.8183,37109.0
2017-11-06 14:55:00,41.31,41.33,41.29,41.33,47829.0,26.8183,26.8313,26.8054,26.8313,47829.0
2017-11-06 15:00:00,41.33,41.34,41.32,41.33,55669.0,26.8313,26.8378,26.8248,26.8313,55669.0
2017-11-06 15:05:00,41.33,41.34,41.32,41.34,79243.0,26.8313,26.8378,26.8248,26.8378,79243.0
2017-11-06 15:10:00,41.34,41.36,41.33,41.36,64702.0,26.8378,26.8508,26.8313,26.8508,64702.0
2017-11-06 15:15:00,41.36,41.39,41.36,41.39,131985.0,26.8508,26.8703,26.8508,26.8703,131985.0
2017-11-06 15:20:00,41.39,41.39,41.37,41.39,80454.0,26.8703,26.8703,26.8573,26.8703,80454.0
2017-11-06 15:25:00,41.38,41.4,41.38,41.39,56952.0,26.8638,26.8768,26.8638,26.8703,56952.0
2017-11-06 15:30:00,41.39,41.42,41.38,41.42,148587.0,26.8703,26.8897,26.8638,26.8897,148587.0
2017-11-06 15:35:00,41.41,41.45,41.41,41.44,190937.0,26.8833,26.9092,26.8833,26.9027,190937.0
2017-11-06 15:40:00,41.44,41.44,41.42,41.44,95679.0,26.9027,26.9027,26.8897,26.9027,95679.0
2017-11-06 15:45:00,41.43,41.45,41.41,41.43,167135.0,26.8962,26.9092,26.8833,26.8962,167135.0
2017-11-06 15:50:00,41.43,41.43,41.41,41.42,145521.0,26.8962,26.8962,26.8833,26.8897,145521.0
2017-11-06 15:55:00,41.42,41.46,41.41,41.43,268817.0,26.8897,26.9157,26.8833,26.8962,268817.0
2017-11-07 09:30:00,41.55,41.55,41.5,41.52,172434.0,26.9741,26.9741,26.9417,26.9547,172434.0
2017-11-07 09:35:00,41.52,41.53,41.39,41.4,135421.0,26.9547,26.9612,26.8703,26.8768,135421.0
2017-11-07 09:40:00,41.4,41.45,41.33,41.44,107387.0,26.8768,26.9092,26.8313,26.9027,107387.0
2017-11-07 09:45:00,41.45,41.51,41.44,41.51,71611.0,26.9092,26.9482,26.9027,26.9482,71611.0
2017-11-07 09:50:00,41.5,41.55,41.5,41.54,54920.0,26.9417,26.9741,26.9417,26.9677,54920.0
2017-11-07 09:55:00,41.54,41.54,41.44,41.47,89511.0,26.9677,26.9677,26.9027,26.9222,89511.0
2017-11-07 10:00:00,41.47,41.5,41.43,41.43,62374.0,26.9222,26.9417,26.8962,26.8962,62374.0
2017-11-07 10:05:00,41.44,41.47,41.4,41.41,57183.0,26.9027,26.9222,26.8768,26.8833,57183.0
2017-11-07 10:10:00,41.4,41.49,41.4,41.45,76984.0,26.8768,26.9352,26.8768,26.9092,76984.0
2017-11-07 10:15:00,41.44,41.48,41.41,41.41,46076.0,26.9027,26.9287,26.8833,26.8833,46076.0
2017-11-07 10:20:00,41.42,41.47,41.4,41.46,70448.0,26.8897,26.9222,26.8768,26.9157,70448.0
2017-11-07 10:25:00,41.45,41.45,41.37,41.41,107760.0,26.9092,26.9092,26.8573,26.8833,107760.0
2017-11-07 10:30:00,41.41,41.42,41.34,41.34,84031.0,26.8833,26.8897,26.8378,26.8378,84031.0
2017-11-07 10:35:00,41.34,41.34,41.25,41.3,96168.0,26.8378,26.8378,26.7794,26.8118,96168.0
2017-11-07 10:40:00,41.29,41.37,41.28,41.32,96877.0,26.8054,26.8573,26.7989,26.8248,96877.0
2017-11-07 10:45:00,41.33,41.36,41.3,41.34,37215.0,26.8313,26.8508,26.8118,26.8378,37215.0
2017-11-07 10:50:00,41.34,41.37,41.31,41.36,68144.0,26.8378,26.8573,26.8183,26.8508,68144.0
2017-11-07 10:55:00,41.37,41.44,41.35,41.41,74617.0,26.8573,26.9027,26.8443,26.8833,74617.0
2017-11-07 11:00:00,41.42,41.44,41.31,41.34,62929.0,26.8897,26.9027,26.8183,26.8378,62929.0
2017-11-07 11:05:00,41.35,41.37,41.32,41.33,70136.0,26.8443,26.8573,26.8248,26.8313,70136.0
2017-11-07 11:10:00,41.33,41.38,41.32,41.38,46648.0,26.8313,26.8638,26.8248,26.8638,46648.0
2017-11-07 11:15:00,41.37,41.38,41.34,41.35,49789.0,26.8573,26.8638,26.8378,26.8443,49789.0
2017-11-07 11:20:00,41.34,41.39,41.34,41.36,41679.0,26.8378,26.8703,26.8378,26.8508,41679.0
2017-11-07 11:25:00,41.35,41.37,41.32,41.34,80193.0,26.8443,26.8573,26.8248,26.8378,80193.0
2017-11-07 11:30:00,41.35,41.37,41.3,41.35,128517.0,26.8443,26.8573,26.8118,26.8443,128517.0
2017-11-07 11:35:00,41.36,41.36,41.32,41.34,31957.0,26.8508,26.8508,26.8248,26.8378,31957.0
2017-11-07 11:40:00,41.34,41.35,41.32,41.34,20627.0,26.8378,26.8443,26.8248,26.8378,20627.0
2017-11-07 11:45:00,41.34,41.35,41.31,41.32,24121.0,26.8378,26.8443,26.8183,26.8248,24121.0
2017-11-07 11:50:00,41.32,41.34,41.29,41.32,34282.0,26.8248,26.8378,26.8054,26.8248,34282.0
2017-11-07 11:55:00,41.32,41.32,41.25,41.26,45442.0,26.8248,26.8248,26.7794,26.7859,45442.0
2017-11-07 12:00:00,41.25,41.29,41.24,41.28,76512.0,26.7794,26.8054,26.7729,26.7989,76512.0
2017-11-07 12:05:00,41.28,41.3,41.28,41.28,20063.0,26.7989,26.8118,26.7989,26.7989,20063.0
2017-11-07 12:10:00,41.29,41.34,41.26,41.33,49386.0,26.8054,26.8378,26.7859,26.8313,49386.0
2017-11-07 12:15:00,41.33,41.33,41.3,41.33,19283.0,26.8313,26.8313,26.8118,26.8313,19283.0
2017-11-07 12:20:00,41.33,41.36,41.33,41.33,17919.0,26.8313,26.8508,26.8313,26.8313,17919.0
2017-11-07 12:25:00,41.33,41.38,41.33,41.37,38448.0,26.8313,26.8638,26.8313,26.8573,38448.0
2017-11-07 12:30:00,41.38,41.39,41.36,41.37,23319.0,26.8638,26.8703,26.8508,26.8573,23319.0
2017-11-07 12:35:00,41.37,41.39,41.35,41.39,21670.0,26.8573,26.8703,26.8443,26.8703,21670.0
2017-11-07 12:40:00,41.39,41.41,41.38,41.39,27928.0,26.8703,26.8833,26.8638,26.8703,27928.0
2017-11-07 12:45:00,41.38,41.39,41.37,41.38,9718.0,26.8638,26.8703,26.8573,26.8638,9718.0
2017-11-07 12:50:00,41.37,41.4,41.37,41.39,13017.0,26.8573,26.8768,26.8573,26.8703,13017.0
2017-11-07 12:55:00,41.39,41.4,41.36,41.37,31895.0,26.8703,26.8768,26.8508,26.8573,31895.0
2017-11-07 13:00:00,41.37,41.42,41.36,41.42,11481.0,26.8573,26.8897,26.8508,26.8897,11481.0
2017-11-07 13:05:00,41.41,41.42,41.39,41.39,37564.0,26.8833,26.8897,26.8703,26.8703,37564.0
2017-11-07 13:10:00,41.4,41.42,41.39,41.4,44090.0,26.8768,26.8897,26.8703,26.8768,44090.0
2017-11-07 13:15:00,41.39,41.4,41.39,41.39,7409.0,26.8703,26.8768,26.8703,26.8703,7409.0
2017-11-07 13:20:00,41.4,41.41,41.39,41.41,27207.0,26.8768,26.8833,26.8703,26.8833,27207.0
2017-11-07 13:25:00,41.41,41.42,41.39,41.42,31304.0,26.8833,26.8897,26.8703,26.8897,31304.0
2017-11-07 13:30:00,41.41,41.43,41.4,41.41,67268.0,26.8833,26.8962,26.8768,26.8833,67268.0
2017-11-07 13:35:00,41.41,41.42,41.4,41.41,13960.0,26.8833,26.8897,26.8768,26.8833,13960.0
2017-11-07 13:40:00,41.42,41.43,41.41,41.41,21638.0,26.8897,26.8962,26.8833,26.8833,21638.0
2017-11-07 13:45:00,41.4,41.44,41.4,41.43,17168.0,26.8768,26.9027,26.8768,26.8962,17168.0
2017-11-07 13:50:00,41.44,41.47,41.43,41.45,34556.0,26.9027,26.9222,26.8962,26.9092,34556.0
2017-11-07 13:55:00,41.46,41.46,41.44,41.45,26063.0,26.9157,26.9157,26.9027,26.9092,26063.0
2017-11-07 14:00:00,41.45,41.48,41.44,41.48,33746.0,26.9092,26.9287,26.9027,26.9287,33746.0
2017-11-07 14:05:00,41.48,41.48,41.45,41.46,38180.0,26.9287,26.9287,26.9092,26.9157,38180.0
2017-11-07 14:10:00,41.46,41.47,41.43,41.45,34237.0,26.9157,26.9222,26.8962,26.9092,34237.0
2017-11-07 14:15:00,41.46,41.46,41.42,41.43,42354.0,26.9157,26.9157,26.8897,26.8962,42354.0
2017-11-07 14:20:00,41.42,41.45,41.42,41.45,35965.0,26.8897,26.9092,26.8897,26.9092,35965.0
2017-11-07 14:25:00,41.45,41.46,41.42,41.43,64068.0,26.9092,26.9157,26.8897,26.8962,64068.0
2017-11-07 14:30:00,41.43,41.44,41.42,41.43,19244.0,26.8962,26.9027,26.8897,26.8962,19244.0
2017-11-07 14:35:00,41.42,41.44,41.41,41.44,38727.0,26.8897,26.9027,26.8833,26.9027,38727.0
2017-11-07 14:40:00,41.44,41.45,41.43,41.44,42768.0,26.9027,26.9092,26.8962,26.9027,42768.0
2017-11-07 14:45:00,41.45,41.45,41.4,41.41,70100.0,26.9092,26.9092,26.8768,26.8833,70100.0
2017-11-07 14:50:00,41.41,41.43,41.4,41.43,16675.0,26.8833,26.8962,26.8768,26.8962,16675.0
2017-11-07 14:55:00,41.42,41.44,41.41,41.43,43976.0,26.8897,26.9027,26.8833,26.8962,43976.0
2017-11-07 15:00:00,41.43,41.44,41.42,41.44,20324.0,26.8962,26.9027,26.8897,26.9027,20324.0
2017-11-07 15:05:00,41.44,41.47,41.43,41.46,55863.0,26.9027,26.9222,26.8962,26.9157,55863.0
2017-11-07 15:10:00,41.45,41.46,41.44,41.45,52432.0,26.9092,26.9157,26.9027,26.9092,52432.0
2017-11-07 15:15:00,41.44,41.45,41.43,41.43,37450.0,26.9027,26.9092,26.8962,26.8962,37450.0
2017-11-07 15:20:00,41.44,41.45,41.42,41.44,38543.0,26.9027,26.9092,26.8897,26.9027,38543.0
2017-11-07 15:25:00,41.43,41.44,41.42,41.43,37010.0,26.8962,26.9027,26.8897,26.8962,37010.0
2017-11-07 15:30:00,41.43,41.44,41.42,41.44,28954.0,26.8962,26.9027,26.8897,26.9027,28954.0
2017-11-07 15:35:00,41.43,41.47,41.42,41.47,70033.0,26.8962,26.9222,26.8897,26.9222,70033.0
2017-11-07 15:40:00,41.47,41.49,41.46,41.49,41444.0,26.9222,26.9352,26.9157,26.9352,41444.0
2017-11-07 15:45:00,41.49,41.49,41.43,41.45,103163.0,26.9352,26.9352,26.8962,26.9092,103163.0
2017-11-07 15:50:00,41.45,41.47,41.45,41.47,45244.0,26.9092,26.9222,26.9092,26.9222,45244.0
2017-11-07 15:55:00,41.47,41.49,41.46,41.48,152624.0,26.9222,26.9352,26.9157,26.9287,152624.0
2017-11-08 09:30:00,41.15,41.2,41.11,41.2,143392.0,26.7145,26.7469,26.6885,26.7469,143392.0
2017-11-08 09:35:00,41.2,41.25,41.16,41.23,95956.0,26.7469,26.7794,26.721,26.7664,95956.0
2017-11-08 09:40:00,41.23,41.31,41.22,41.29,96873.0,26.7664,26.8183,26.7599,26.8054,96873.0
2017-11-08 09:45:00,41.28,41.28,41.15,41.16,71333.0,26.7989,26.7989,26.7145,26.721,71333.0
2017-11-08 09:50:00,41.16,41.17,41.12,41.12,68885.0,26.721,26.7275,26.695,26.695,68885.0
2017-11-08 09:55:00,41.12,41.16,41.1,41.16,47993.0,26.695,26.721,26.682,26.721,47993.0
2017-11-08 10:00:00,41.16,41.2,41.14,41.2,67721.0,26.721,26.7469,26.708,26.7469,67721.0
2017-11-08 10:05:00,41.2,41.24,41.19,41.23,71875.0,26.7469,26.7729,26.7404,26.7664,71875.0
2017-11-08 10:10:00,41.23,41.29,41.22,41.29,70573.0,26.7664,26.8054,26.7599,26.8054,70573.0
2017-11-08 10:15:00,41.29,41.33,41.28,41.3,46842.0,26.8054,26.8313,26.7989,26.8118,46842.0
2017-11-08 10:20:00,41.3,41.31,41.28,41.31,47012.0,26.8118,26.8183,26.7989,26.8183,47012.0
2017-11-08 10:25:00,41.31,41.31,41.23,41.23,61041.0,26.8183,26.8183,26.7664,26.7664,61041.0
2017-11-08 10:30:00,41.23,41.23,41.04,41.05,154741.0,26.7664,26.7664,26.6431,26.6495,154741.0
2017-11-08 10:35:00,41.05,41.12,41.0,41.05,250987.0,26.6495,26.695,26.6171,26.6495,250987.0
2017-11-08 10:40:00,41.06,41.06,40.99,41.05,93367.0,26.656,26.656,26.6106,26.6495,93367.0
2017-11-08 10:45:00,41.05,41.08,41.04,41.06,78021.0,26.6495,26.669,26.6431,26.656,78021.0
2017-11-08 10:50:00,41.05,41.13,41.05,41.1,85266.0,26.6495,26.7015,26.6495,26.682,85266.0
2017-11-08 10:55:00,41.1,41.11,41.06,41.07,66994.0,26.682,26.6885,26.656,26.6625,66994.0
2017-11-08 11:00:00,41.06,41.1,41.05,41.09,69716.0,26.656,26.682,26.6495,26.6755,69716.0
2017-11-08 11:05:00,41.1,41.12,41.08,41.12,37691.0,26.682,26.695,26.669,26.695,37691.0
2017-11-08 11:10:00,41.11,41.13,41.08,41.09,30912.0,26.6885,26.7015,26.669,26.6755,30912.0
2017-11-08 11:15:00,41.09,41.14,41.08,41.13,77833.0,26.6755,26.708,26.669,26.7015,77833.0
2017-11-08 11:20:00,41.13,41.14,41.11,41.13,39319.0,26.7015,26.708,26.6885,26.7015,39319.0
2017-11-08 11:25:00,41.14,41.15,41.11,41.15,38764.0,26.708,26.7145,26.6885,26.7145,38764.0
2017-11-08 11:30:00,41.15,41.22,41.14,41.2,152063.0,26.7145,26.7599,26.708,26.7469,152063.0
2017-11-08 11:35:00,41.2,41.22,41.15,41.18,58012.0,26.7469,26.7599,26.7145,26.7339,58012.0
2017-11-08 11:40:00,41.17,41.2,41.17,41.17,26725.0,26.7275,26.7469,26.7275,26.7275,26725.0
2017-11-08 11:45:00,41.17,41.18,41.13,41.15,42070.0,26.7275,26.7339,26.7015,26.7145,42070.0
2017-11-08 11:50:00,41.14,41.16,41.11,41.12,56382.0,26.708,26.721,26.6885,26.695,56382.0
2017-11-08 11:55:00,41.12,41.16,41.11,41.15,21072.0,26.695,26.721,26.6885,26.7145,21072.0
2017-11-08 12:00:00,41.14,41.14,41.11,41.11,24481.0,26.708,26.708,26.6885,26.6885,24481.0
2017-11-08 12:05:00,41.12,41.22,41.11,41.21,45473.0,26.695,26.7599,26.6885,26.7534,45473.0
2017-11-08 12:10:00,41.22,41.23,41.19,41.19,39296.0,26.7599,26.7664,26.7404,26.7404,39296.0
2017-11-08 12:15:00,41.2,41.22,41.19,41.2,15867.0,26.7469,26.7599,26.7404,26.7469,15867.0
2017-11-08 12:20:00,41.21,41.25,41.2,41.25,36140.0,26.7534,26.7794,26.7469,26.7794,36140.0
2017-11-08 12:25:00,41.25,41.29,41.24,41.27,38711.0,26.7794,26.8054,26.7729,26.7924,38711.0
2017-11-08 12:30:00,41.27,41.29,41.26,41.27,26881.0,26.7924,26.8054,26.7859,26.7924,26881.0
2017-11-08 12:35:00,41.26,41.28,41.24,41.27,50893.0,26.7859,26.7989,26.7729,26.7924,50893.0
2017-11-08 12:40:00,41.27,41.27,41.23,41.26,30241.0,26.7924,26.7924,26.7664,26.7859,30241.0
2017-11-08 12:45:00,41.27,41.28,41.25,41.27,25788.0,26.7924,26.7989,26.7794,26.7924,25788.0
2017-11-08 12:50:00,41.28,41.28,41.26,41.27,24494.0,26.7989,26.7989,26.7859,26.7924,24494.0
2017-11-08 12:55:00,41.27,41.28,41.2,41.2,24470.0,26.7924,26.7989,26.7469,26.7469,24470.0
2017-11-08 13:00:00,41.21,41.25,41.2,41.22,37069.0,26.7534,26.7794,26.7469,26.7599,37069.0
2017-11-08 13:05:00,41.21,41.26,41.2,41.26,53267.0,26.7534,26.7859,26.7469,26.7859,53267.0
2017-11-08 13:10:00,41.25,41.32,41.24,41.3,203858.0,26.7794,26.8248,26.7729,26.8118,203858.0
2017-11-08 13:15:00,41.3,41.31,41.3,41.3,30291.0,26.8118,26.8183,26.8118,26.8118,30291.0
2017-11-08 13:20:00,41.3,41.31,41.25,41.27,45275.0,26.8118,26.8183,26.7794,26.7924,45275.0
2017-11-08 13:25:00,41.26,41.32,41.26,41.29,27770.0,26.7859,26.8248,26.7859,26.8054,27770.0
2017-11-08 13:30:00,41.29,41.29,41.26,41.27,23520.0,26.8054,26.8054,26.7859,26.7924,23520.0
2017-11-08 13:35:00,41.28,41.32,41.27,41.3,22748.0,26.7989,26.8248,26.7924,26.8118,22748.0
2017-11-08 13:40:00,41.29,41.31,41.29,41.29,165664.0,26.8054,26.8183,26.8054,26.8054,165664.0
2017-11-08 13:45:00,41.3,41.32,41.29,41.3,20108.0,26.8118,26.8248,26.8054,26.8118,20108.0
2017-11-08 13:50:00,41.32,41.35,41.31,41.32,23492.0,26.8248,26.8443,26.8183,26.8248,23492.0
2017-11-08 13:55:00,41.32,41.33,41.28,41.29,27779.0,26.8248,26.8313,26.7989,26.8054,27779.0
2017-11-08 14:00:00,41.29,41.3,41.25,41.25,43893.0,26.8054,26.8118,26.7794,26.7794,43893.0
2017-11-08 14:05:00,41.25,41.28,41.25,41.28,28987.0,26.7794,26.7989,26.7794,26.7989,28987.0
2017-11-08 14:10:00,41.27,41.29,41.25,41.29,40486.0,26.7924,26.8054,26.7794,26.8054,40486.0
2017-11-08 14:15:00,41.29,41.32,41.28,41.31,29019.0,26.8054,26.8248,26.7989,26.8183,29019.0
2017-11-08 14:20:00,41.31,41.33,41.3,41.32,40844.0,26.8183,26.8313,26.8118,26.8248,40844.0
2017-11-08 14:25:00,41.31,41.33,41.31,41.32,64417.0,26.8183,26.8313,26.8183,26.8248,64417.0
2017-11-08 14:30:00,41.32,41.32,41.3,41.31,30206.0,26.8248,26.8248,26.8118,26.8183,30206.0
2017-11-08 14:35:00,41.32,41.34,41.31,41.33,29586.0,26.8248,26.8378,26.8183,26.8313,29586.0
2017-11-08 14:40:00,41.33,41.34,41.32,41.32,10602.0,26.8313,26.8378,26.8248,26.8248,10602.0
2017-11-08 14:45:00,41.32,41.36,41.32,41.34,56505.0,26.8248,26.8508,26.8248,26.8378,56505.0
2017-11-08 14:50:00,41.34,41.36,41.33,41.34,40899.0,26.8378,26.8508,26.8313,26.8378,40899.0
2017-11-08 14:55:00,41.34,41.36,41.32,41.36,57919.0,26.8378,26.8508,26.8248,26.8508,57919.0
2017-11-08 15:00:00,41.36,41.37,41.35,41.35,37673.0,26.8508,26.8573,26.8443,26.8443,37673.0
2017-11-08 15:05:00,41.35,41.36,41.35,41.35,51579.0,26.8443,26.8508,26.8443,26.8443,51579.0
2017-11-08 15:10:00,41.36,41.37,41.35,41.36,29979.0,26.8508,26.8573,26.8443,26.8508,29979.0
2017-11-08 15:15:00,41.36,41.36,41.34,41.36,63499.0,26.8508,26.8508,26.8378,26.8508,63499.0
2017-11-08 15:20:00,41.36,41.36,41.33,41.34,36256.0,26.8508,26.8508,26.8313,26.8378,36256.0
2017-11-08 15:25:00,41.34,41.35,41.33,41.35,48055.0,26.8378,26.8443,26.8313,26.8443,48055.0
2017-11-08 15:30:00,41.35,41.36,41.34,41.36,77380.0,26.8443,26.8508,26.8378,26.8508,77380.0
2017-11-08 15:35:00,41.36,41.38,41.35,41.37,143416.0,26.8508,26.8638,26.8443,26.8573,143416.0
2017-11-08 15:40:00,41.37,41.39,41.36,41.38,95612.0,26.8573,26.8703,26.8508,26.8638,95612.0
2017-11-08 15:45:00,41.38,41.38,41.35,41.36,112551.0,26.8638,26.8638,26.8443,26.8508,112551.0
2017-11-08 15:50:00,41.36,41.37,41.35,41.37,128436.0,26.8508,26.8573,26.8443,26.8573,128436.0
2017-11-08 15:55:00,41.36,41.41,41.36,41.39,329091.0,26.8508,26.8833,26.8508,26.8703,329091.0
2017-11-09 09:30:00,40.63,40.68,40.61,40.63,192949.0,26.7623,26.7952,26.7491,26.7623,192949.0
2017-11-09 09:35:00,40.62,40.63,40.58,40.58,71847.0,26.7557,26.7623,26.7294,26.7294,71847.0
2017-11-09 09:40:00,40.59,40.62,40.58,40.61,75439.0,26.736,26.7557,26.7294,26.7491,75439.0
2017-11-09 09:45:00,40.61,40.62,40.59,40.61,49883.0,26.7491,26.7557,26.736,26.7491,49883.0
2017-11-09 09:50:00,40.6,40.64,40.58,40.62,65949.0,26.7425,26.7689,26.7294,26.7557,65949.0
2017-11-09 09:55:00,40.61,40.62,40.52,40.52,74750.0,26.7491,26.7557,26.6898,26.6898,74750.0
2017-11-09 10:00:00,40.52,40.74,40.52,40.73,109485.0,26.6898,26.8348,26.6898,26.8282,109485.0
2017-11-09 10:05:00,40.72,40.75,40.68,40.75,67205.0,26.8216,26.8413,26.7952,26.8413,67205.0
2017-11-09 10:10:00,40.75,40.76,40.66,40.68,90935.0,26.8413,26.8479,26.7821,26.7952,90935.0
2017-11-09 10:15:00,40.68,40.68,40.64,40.66,40746.0,26.7952,26.7952,26.7689,26.7821,40746.0
2017-11-09 10:20:00,40.67,40.69,40.64,40.68,67830.0,26.7886,26.8018,26.7689,26.7952,67830.0
2017-11-09 10:25:00,40.69,40.69,40.63,40.64,43394.0,26.8018,26.8018,26.7623,26.7689,43394.0
2017-11-09 10:30:00,40.64,40.65,40.62,40.63,59049.0,26.7689,26.7755,26.7557,26.7623,59049.0
2017-11-09 10:35:00,40.62,40.65,40.59,40.59,53360.0,26.7557,26.7755,26.736,26.736,53360.0
2017-11-09 10:40:00,40.58,40.62,40.57,40.59,44176.0,26.7294,26.7557,26.7228,26.736,44176.0
2017-11-09 10:45:00,40.59,40.61,40.57,40.58,41271.0,26.736,26.7491,26.7228,26.7294,41271.0
2017-11-09 10:50:00,40.58,40.62,40.58,40.62,37417.0,26.7294,26.7557,26.7294,26.7557,37417.0
2017-11-09 10:55:00,40.62,40.63,40.59,40.62,70630.0,26.7557,26.7623,26.736,26.7557,70630.0
2017-11-09 11:00:00,40.62,40.63,40.56,40.57,48111.0,26.7557,26.7623,26.7162,26.7228,48111.0
2017-11-09 11:05:00,40.57,40.59,40.53,40.54,63359.0,26.7228,26.736,26.6964,26.703,63359.0
2017-11-09 11:10:00,40.53,40.54,40.5,40.51,53651.0,26.6964,26.703,26.6767,26.6833,53651.0
2017-11-09 11:15:00,40.51,40.54,40.5,40.51,44357.0,26.6833,26.703,26.6767,26.6833,44357.0
2017-11-09 11:20:00,40.51,40.53,40.47,40.53,88616.0,26.6833,26.6964,26.6569,26.6964,88616.0
2017-11-09 11:25:00,40.53,40.64,40.52,40.63,95085.0,26.6964,26.7689,26.6898,26.7623,95085.0
2017-11-09 11:30:00,40.63,40.64,40.54,40.54,142275.0,26.7623,26.7689,26.703,26.703,142275.0
2017-11-09 11:35:00,40.54,40.58,40.51,40.53,50393.0,26.703,26.7294,26.6833,26.6964,50393.0
2017-11-09 11:40:00,40.53,40.57,40.52,40.56,18443.0,26.6964,26.7228,26.6898,26.7162,18443.0
2017-11-09 11:45:00,40.56,40.58,40.53,40.56,27445.0,26.7162,26.7294,26.6964,26.7162,27445.0
2017-11-09 11:50:00,40.57,40.57,40.52,40.55,27670.0,26.7228,26.7228,26.6898,26.7096,27670.0
2017-11-09 11:55:00,40.54,40.55,40.5,40.52,54135.0,26.703,26.7096,26.6767,26.6898,54135.0
2017-11-09 12:00:00,40.52,40.55,40.52,40.53,32414.0,26.6898,26.7096,26.6898,26.6964,32414.0
2017-11-09 12:05:00,40.52,40.58,40.52,40.57,31698.0,26.6898,26.7294,26.6898,26.7228,31698.0
2017-11-09 12:10:00,40.57,40.57,40.52,40.54,43199.0,26.7228,26.7228,26.6898,26.703,43199.0
2017-11-09 12:15:00,40.54,40.55,40.53,40.55,32629.0,26.703,26.7096,26.6964,26.7096,32629.0
2017-11-09 12:20:00,40.55,40.55,40.52,40.54,39764.0,26.7096,26.7096,26.6898,26.703,39764.0
2017-11-09 12:25:00,40.54,40.54,40.49,40.51,41464.0,26.703,26.703,26.6701,26.6833,41464.0
2017-11-09 12:30:00,40.51,40.51,40.49,40.51,45673.0,26.6833,26.6833,26.6701,26.6833,45673.0
2017-11-09 12:35:00,40.51,40.55,40.5,40.54,29457.0,26.6833,26.7096,26.6767,26.703,29457.0
2017-11-09 12:40:00,40.55,40.6,40.54,40.6,23890.0,26.7096,26.7425,26.703,26.7425,23890.0
2017-11-09 12:45:00,40.59,40.6,40.56,40.6,36277.0,26.736,26.7425,26.7162,26.7425,36277.0
2017-11-09 12:50:00,40.59,40.62,40.58,40.61,42198.0,26.736,26.7557,26.7294,26.7491,42198.0
2017-11-09 12:55:00,40.61,40.64,40.6,40.62,22380.0,26.7491,26.7689,26.7425,26.7557,22380.0
2017-11-09 13:00:00,40.62,40.63,40.61,40.62,13198.0,26.7557,26.7623,26.7491,26.7557,13198.0
2017-11-09 13:05:00,40.63,40.66,40.6,40.66,42882.0,26.7623,26.7821,26.7425,26.7821,42882.0
2017-11-09 13:10:00,40.66,40.68,40.64,40.66,17032.0,26.7821,26.7952,26.7689,26.7821,17032.0
2017-11-09 13:15:00,40.66,40.68,40.65,40.65,17984.0,26.7821,26.7952,26.7755,26.7755,17984.0
2017-11-09 13:20:00,40.66,40.67,40.65,40.66,27972.0,26.7821,26.7886,26.7755,26.7821,27972.0
2017-11-09 13:25:00,40.66,40.67,40.65,40.66,29036.0,26.7821,26.7886,26.7755,26.7821,29036.0
2017-11-09 13:30:00,40.66,40.71,40.66,40.69,58783.0,26.7821,26.815,26.7821,26.8018,58783.0
2017-11-09 13:35:00,40.69,40.7,40.64,40.65,37756.0,26.8018,26.8084,26.7689,26.7755,37756.0
2017-11-09 13:40:00,40.64,40.66,40.64,40.64,33883.0,26.7689,26.7821,26.7689,26.7689,33883.0
2017-11-09 13:45:00,40.65,40.67,40.64,40.66,21579.0,26.7755,26.7886,26.7689,26.7821,21579.0
2017-11-09 13:50:00,40.66,40.67,40.65,40.66,18275.0,26.7821,26.7886,26.7755,26.7821,18275.0
2017-11-09 13:55:00,40.66,40.67,40.65,40.66,21918.0,26.7821,26.7886,26.7755,26.7821,21918.0
2017-11-09 14:00:00,40.67,40.68,40.66,40.67,30837.0,26.7886,26.7952,26.7821,26.7886,30837.0
2017-11-09 14:05:00,40.66,40.69,40.66,40.69,38590.0,26.7821,26.8018,26.7821,26.8018,38590.0
2017-11-09 14:10:00,40.69,40.69,40.65,40.65,36273.0,26.8018,26.8018,26.7755,26.7755,36273.0
2017-11-09 14:15:00,40.66,40.66,40.63,40.65,35214.0,26.7821,26.7821,26.7623,26.7755,35214.0
2017-11-09 14:20:00,40.64,40.67,40.63,40.66,33036.0,26.7689,26.7886,26.7623,26.7821,33036.0
2017-11-09 14:25:00,40.66,40.67,40.65,40.66,47376.0,26.7821,26.7886,26.7755,26.7821,47376.0
2017-11-09 14:30:00,40.66,40.69,40.66,40.69,33018.0,26.7821,26.8018,26.7821,26.8018,33018.0
2017-11-09 14:35:00,40.69,40.7,40.67,40.69,67292.0,26.8018,26.8084,26.7886,26.8018,67292.0
2017-11-09 14:40:00,40.69,40.71,40.67,40.71,36385.0,26.8018,26.815,26.7886,26.815,36385.0
2017-11-09 14:45:00,40.71,40.71,40.7,40.71,54300.0,26.815,26.815,26.8084,26.815,54300.0
2017-11-09 14:50:00,40.71,40.73,40.7,40.73,63005.0,26.815,26.8282,26.8084,26.8282,63005.0
2017-11-09 14:55:00,40.73,40.73,40.72,40.73,27006.0,26.8282,26.8282,26.8216,26.8282,27006.0
2017-11-09 15:00:00,40.73,40.73,40.71,40.71,40919.0,26.8282,26.8282,26.815,26.815,40919.0
2017-11-09 15:05:00,40.71,40.72,40.7,40.7,34890.0,26.815,26.8216,26.8084,26.8084,34890.0
2017-11-09 15:10:00,40.71,40.71,40.68,40.69,67935.0,26.815,26.815,26.7952,26.8018,67935.0
2017-11-09 15:15:00,40.7,40.71,40.68,40.69,32048.0,26.8084,26.815,26.7952,26.8018,32048.0
2017-11-09 15:20:00,40.7,40.71,40.69,40.7,33658.0,26.8084,26.815,26.8018,26.8084,33658.0
2017-11-09 15:25:00,40.71,40.73,40.7,40.73,43339.0,26.815,26.8282,26.8084,26.8282,43339.0
2017-11-09 15:30:00,40.73,40.74,40.72,40.73,83551.0,26.8282,26.8348,26.8216,26.8282,83551.0
2017-11-09 15:35:00,40.72,40.75,40.7,40.73,114772.0,26.8216,26.8413,26.8084,26.8282,114772.0
2017-11-09 15:40:00,40.73,40.77,40.72,40.73,122233.0,26.8282,26.8545,26.8216,26.8282,122233.0
2017-11-09 15:45:00,40.73,40.74,40.72,40.72,72488.0,26.8282,26.8348,26.8216,26.8216,72488.0
2017-11-09 15:50:00,40.73,40.74,40.72,40.74,121609.0,26.8282,26.8348,26.8216,26.8348,121609.0
2017-11-09 15:55:00,40.74,40.77,40.72,40.73,264009.0,26.8348,26.8545,26.8216,26.8282,264009.0
2017-11-10 09:30:00,40.59,40.59,40.47,40.49,114882.0,26.736,26.736,26.6569,26.6701,114882.0
2017-11-10 09:35:00,40.48,40.51,40.45,40.47,100750.0,26.6635,26.6833,26.6437,26.6569,100750.0
2017-11-10 09:40:00,40.47,40.47,40.42,40.44,97234.0,26.6569,26.6569,26.624,26.6372,97234.0
2017-11-10 09:45:00,40.45,40.47,40.42,40.46,22811.0,26.6437,26.6569,26.624,26.6503,22811.0
2017-11-10 09:50:00,40.46,40.47,40.41,40.42,55283.0,26.6503,26.6569,26.6174,26.624,55283.0
2017-11-10 09:55:00,40.42,40.44,40.39,40.41,67394.0,26.624,26.6372,26.6042,26.6174,67394.0
2017-11-10 10:00:00,40.41,40.41,40.36,40.37,66701.0,26.6174,26.6174,26.5845,26.591,66701.0
2017-11-10 10:05:00,40.36,40.38,40.33,40.33,68207.0,26.5845,26.5976,26.5647,26.5647,68207.0
2017-11-10 10:10:00,40.33,40.35,40.32,40.34,34156.0,26.5647,26.5779,26.5581,26.5713,34156.0
2017-11-10 10:15:00,40.34,40.41,40.33,40.4,24004.0,26.5713,26.6174,26.5647,26.6108,24004.0
2017-11-10 10:20:00,40.39,40.41,40.34,40.35,43327.0,26.6042,26.6174,26.5713,26.5779,43327.0
2017-11-10 10:25:00,40.35,40.39,40.35,40.37,19745.0,26.5779,26.6042,26.5779,26.591,19745.0
2017-11-10 10:30:00,40.37,40.38,40.29,40.3,51427.0,26.591,26.5976,26.5383,26.5449,51427.0
2017-11-10 10:35:00,40.3,40.32,40.27,40.31,47449.0,26.5449,26.5581,26.5252,26.5515,47449.0
2017-11-10 10:40:00,40.32,40.32,40.28,40.29,29759.0,26.5581,26.5581,26.5318,26.5383,29759.0
2017-11-10 10:45:00,40.29,40.31,40.27,40.31,32828.0,26.5383,26.5515,26.5252,26.5515,32828.0
2017-11-10 10:50:00,40.31,40.35,40.28,40.34,80692.0,26.5515,26.5779,26.5318,26.5713,80692.0
2017-11-10 10:55:00,40.34,40.36,40.32,40.34,27332.0,26.5713,26.5845,26.5581,26.5713,27332.0
2017-11-10 11:00:00,40.35,40.37,40.31,40.31,33264.0,26.5779,26.591,26.5515,26.5515,33264.0
2017-11-10 11:05:00,40.31,40.32,40.29,40.29,20828.0,26.5515,26.5581,26.5383,26.5383,20828.0
2017-11-10 11:10:00,40.3,40.3,40.25,40.29,36843.0,26.5449,26.5449,26.512,26.5383,36843.0
2017-11-10 11:15:00,40.28,40.29,40.25,40.26,44904.0,26.5318,26.5383,26.512,26.5186,44904.0
2017-11-10 11:20:00,40.26,40.28,40.24,40.25,31881.0,26.5186,26.5318,26.5054,26.512,31881.0
2017-11-10 11:25:00,40.25,40.26,40.21,40.24,90161.0,26.512,26.5186,26.4857,26.5054,90161.0
2017-11-10 11:30:00,40.24,40.26,40.19,40.19,55264.0,26.5054,26.5186,26.4725,26.4725,55264.0
2017-11-10 11:35:00,40.19,40.2,40.17,40.19,49054.0,26.4725,26.4791,26.4593,26.4725,49054.0
2017-11-10 11:40:00,40.19,40.24,40.18,40.24,35040.0,26.4725,26.5054,26.4659,26.5054,35040.0
2017-11-10 11:45:00,40.23,40.24,40.21,40.21,14264.0,26.4988,26.5054,26.4857,26.4857,14264.0
2017-11-10 11:50:00,40.21,40.21,40.17,40.18,37992.0,26.4857,26.4857,26.4593,26.4659,37992.0
2017-11-10 11:55:00,40.18,40.19,40.16,40.16,37082.0,26.4659,26.4725,26.4527,26.4527,37082.0
2017-11-10 12:00:00,40.16,40.18,40.15,40.16,24136.0,26.4527,26.4659,26.4461,26.4527,24136.0
2017-11-10 12:05:00,40.16,40.16,40.15,40.15,21661.0,26.4527,26.4527,26.4461,26.4461,21661.0
2017-11-10 12:10:00,40.14,40.14,40.11,40.12,19138.0,26.4395,26.4395,26.4198,26.4264,19138.0
2017-11-10 12:15:00,40.11,40.11,40.07,40.08,54095.0,26.4198,26.4198,26.3934,26.4,54095.0
2017-11-10 12:20:00,40.08,40.09,40.06,40.06,35820.0,26.4,26.4066,26.3869,26.3869,35820.0
2017-11-10 12:25:00,40.06,40.1,40.06,40.09,45594.0,26.3869,26.4132,26.3869,26.4066,45594.0
2017-11-10 12:30:00,40.08,40.11,40.07,40.11,18039.0,26.4,26.4198,26.3934,26.4198,18039.0
2017-11-10 12:35:00,40.11,40.14,40.1,40.14,40131.0,26.4198,26.4395,26.4132,26.4395,40131.0
2017-11-10 12:40:00,40.13,40.14,40.12,40.13,9027.0,26.433,26.4395,26.4264,26.433,9027.0
2017-11-10 12:45:00,40.13,40.15,40.11,40.15,24716.0,26.433,26.4461,26.4198,26.4461,24716.0
2017-11-10 12:50:00,40.15,40.17,40.14,40.15,16500.0,26.4461,26.4593,26.4395,26.4461,16500.0
2017-11-10 12:55:00,40.14,40.15,40.13,40.14,8619.0,26.4395,26.4461,26.433,26.4395,8619.0
2017-11-10 13:00:00,40.14,40.14,40.11,40.12,15180.0,26.4395,26.4395,26.4198,26.4264,15180.0
2017-11-10 13:05:00,40.12,40.13,40.1,40.12,19412.0,26.4264,26.433,26.4132,26.4264,19412.0
2017-11-10 13:10:00,40.13,40.13,40.1,40.11,19284.0,26.433,26.433,26.4132,26.4198,19284.0
2017-11-10 13:15:00,40.11,40.14,40.1,40.13,9111.0,26.4198,26.4395,26.4132,26.433,9111.0
2017-11-10 13:20:00,40.13,40.15,40.12,40.15,21394.0,26.433,26.4461,26.4264,26.4461,21394.0
2017-11-10 13:25:00,40.16,40.17,40.15,40.16,14569.0,26.4527,26.4593,26.4461,26.4527,14569.0
2017-11-10 13:30:00,40.15,40.17,40.14,40.16,21121.0,26.4461,26.4593,26.4395,26.4527,21121.0
2017-11-10 13:35:00,40.15,40.16,40.14,40.16,17792.0,26.4461,26.4527,26.4395,26.4527,17792.0
2017-11-10 13:40:00,40.16,40.17,40.15,40.16,7195.0,26.4527,26.4593,26.4461,26.4527,7195.0
2017-11-10 13:45:00,40.16,40.18,40.15,40.17,12648.0,26.4527,26.4659,26.4461,26.4593,12648.0
2017-11-10 13:50:00,40.17,40.2,40.17,40.19,18805.0,26.4593,26.4791,26.4593,26.4725,18805.0
2017-11-10 13:55:00,40.18,40.19,40.18,40.19,10592.0,26.4659,26.4725,26.4659,26.4725,10592.0
2017-11-10 14:00:00,40.19,40.22,40.18,40.22,20653.0,26.4725,26.4922,26.4659,26.4922,20653.0
2017-11-10 14:05:00,40.22,40.22,40.2,40.21,11083.0,26.4922,26.4922,26.4791,26.4857,11083.0
2017-11-10 14:10:00,40.21,40.25,40.2,40.24,56945.0,26.4857,26.512,26.4791,26.5054,56945.0
2017-11-10 14:15:00,40.25,40.25,40.22,40.23,20223.0,26.512,26.512,26.4922,26.4988,20223.0
2017-11-10 14:20:00,40.23,40.24,40.21,40.21,12499.0,26.4988,26.5054,26.4857,26.4857,12499.0
2017-11-10 14:25:00,40.21,40.22,40.2,40.22,13084.0,26.4857,26.4922,26.4791,26.4922,13084.0
2017-11-10 14:30:00,40.21,40.24,40.21,40.23,13989.0,26.4857,26.5054,26.4857,26.4988,13989.0
2017-11-10 14:35:00,40.23,40.26,40.23,40.25,11445.0,26.4988,26.5186,26.4988,26.512,11445.0
2017-11-10 14:40:00,40.25,40.26,40.24,40.25,17243.0,26.512,26.5186,26.5054,26.512,17243.0
2017-11-10 14:45:00,40.25,40.26,40.24,40.24,19896.0,26.512,26.5186,26.5054,26.5054,19896.0
2017-11-10 14:50:00,40.23,40.24,40.23,40.24,8671.0,26.4988,26.5054,26.4988,26.5054,8671.0
2017-11-10 14:55:00,40.23,40.27,40.23,40.26,28325.0,26.4988,26.5252,26.4988,26.5186,28325.0
2017-11-10 15:00:00,40.27,40.28,40.26,40.27,36409.0,26.5252,26.5318,26.5186,26.5252,36409.0
2017-11-10 15:05:00,40.26,40.27,40.25,40.25,25807.0,26.5186,26.5252,26.512,26.512,25807.0
2017-11-10 15:10:00,40.24,40.26,40.24,40.25,20657.0,26.5054,26.5186,26.5054,26.512,20657.0
2017-11-10 15:15:00,40.25,40.27,40.25,40.25,20700.0,26.512,26.5252,26.512,26.512,20700.0
2017-11-10 15:20:00,40.26,40.28,40.25,40.27,25349.0,26.5186,26.5318,26.512,26.5252,25349.0
2017-11-10 15:25:00,40.27,40.28,40.26,40.26,25186.0,26.5252,26.5318,26.5186,26.5186,25186.0
2017-11-10 15:30:00,40.26,40.31,40.25,40.3,41465.0,26.5186,26.5515,26.512,26.5449,41465.0
2017-11-10 15:35:00,40.3,40.32,40.29,40.3,73128.0,26.5449,26.5581,26.5383,26.5449,73128.0
2017-11-10 15:40:00,40.3,40.31,40.29,40.29,26132.0,26.5449,26.5515,26.5383,26.5383,26132.0
2017-11-10 15:45:00,40.3,40.3,40.27,40.28,57821.0,26.5449,26.5449,26.5252,26.5318,57821.0
2017-11-10 15:50:00,40.27,40.29,40.27,40.29,58909.0,26.5252,26.5383,26.5252,26.5383,58909.0
2017-11-10 15:55:00,40.28,40.3,40.26,40.3,152334.0,26.5318,26.5449,26.5186,26.5449,152334.0
2017-11-13 09:30:00,39.96,40.0,39.87,39.94,219251.0,26.321,26.3473,26.2617,26.3078,219251.0
2017-11-13 09:35:00,39.94,40.0,39.92,39.99,95980.0,26.3078,26.3473,26.2946,26.3407,95980.0
2017-11-13 09:40:00,39.99,40.01,39.96,39.96,74993.0,26.3407,26.3539,26.321,26.321,74993.0
2017-11-13 09:45:00,39.96,39.98,39.93,39.95,27386.0,26.321,26.3342,26.3012,26.3144,27386.0
2017-11-13 09:50:00,39.95,39.97,39.92,39.97,56971.0,26.3144,26.3276,26.2946,26.3276,56971.0
2017-11-13 09:55:00,39.96,40.02,39.95,40.01,45191.0,26.321,26.3605,26.3144,26.3539,45191.0
2017-11-13 10:00:00,40.01,40.16,40.01,40.14,45140.0,26.3539,26.4527,26.3539,26.4395,45140.0
2017-11-13 10:05:00,40.14,40.17,40.1,40.14,34408.0,26.4395,26.4593,26.4132,26.4395,34408.0
2017-11-13 10:10:00,40.15,40.19,40.14,40.15,22908.0,26.4461,26.4725,26.4395,26.4461,22908.0
2017-11-13 10:15:00,40.14,40.15,40.03,40.07,100718.0,26.4395,26.4461,26.3671,26.3934,100718.0
2017-11-13 10:20:00,40.06,40.1,40.05,40.1,29933.0,26.3869,26.4132,26.3803,26.4132,29933.0
2017-11-13 10:25:00,40.1,40.11,40.07,40.11,18338.0,26.4132,26.4198,26.3934,26.4198,18338.0
2017-11-13 10:30:00,40.11,40.12,40.07,40.1,52751.0,26.4198,26.4264,26.3934,26.4132,52751.0
2017-11-13 10:35:00,40.1,40.11,40.08,40.1,36626.0,26.4132,26.4198,26.4,26.4132,36626.0
2017-11-13 10:40:00,40.11,40.12,40.07,40.08,36766.0,26.4198,26.4264,26.3934,26.4,36766.0
2017-11-13 10:45:00,40.08,40.08,40.05,40.05,15141.0,26.4,26.4,26.3803,26.3803,15141.0
2017-11-13 10:50:00,40.06,40.08,40.05,40.07,26290.0,26.3869,26.4,26.3803,26.3934,26290.0
2017-11-13 10:55:00,40.07,40.08,40.03,40.06,24039.0,26.3934,26.4,26.3671,26.3869,24039.0
2017-11-13 11:00:00,40.06,40.07,40.03,40.05,241884.0,26.3869,26.3934,26.3671,26.3803,241884.0
2017-11-13 11:05:00,40.04,40.06,40.01,40.03,102056.0,26.3737,26.3869,26.3539,26.3671,102056.0
2017-11-13 11:10:00,40.02,40.03,39.98,39.98,162553.0,26.3605,26.3671,26.3342,26.3342,162553.0
2017-11-13 11:15:00,39.98,40.01,39.97,40.01,59291.0,26.3342,26.3539,26.3276,26.3539,59291.0
2017-11-13 11:20:00,40.01,40.03,39.95,39.95,55771.0,26.3539,26.3671,26.3144,26.3144,55771.0
2017-11-13 11:25:00,39.96,39.99,39.94,39.98,60340.0,26.321,26.3407,26.3078,26.3342,60340.0
2017-11-13 11:30:00,39.98,39.99,39.9,39.91,57777.0,26.3342,26.3407,26.2815,26.2881,57777.0
2017-11-13 11:35:00,39.91,39.93,39.9,39.91,17337.0,26.2881,26.3012,26.2815,26.2881,17337.0
2017-11-13 11:40:00,39.91,39.91,39.85,39.87,32428.0,26.2881,26.2881,26.2485,26.2617,32428.0
2017-11-13 11:45:00,39.86,39.9,39.85,39.88,42776.0,26.2551,26.2815,26.2485,26.2683,42776.0
2017-11-13 11:50:00,39.87,39.91,39.86,39.89,71686.0,26.2617,26.2881,26.2551,26.2749,71686.0
2017-11-13 11:55:00,39.88,39.92,39.88,39.91,36854.0,26.2683,26.2946,26.2683,26.2881,36854.0
2017-11-13 12:00:00,39.91,39.98,39.91,39.96,29982.0,26.2881,26.3342,26.2881,26.321,29982.0
2017-11-13 12:05:00,39.96,39.97,39.94,39.96,26905.0,26.321,26.3276,26.3078,26.321,26905.0
2017-11-13 12:10:00,39.96,39.97,39.92,39.92,20531.0,26.321,26.3276,26.2946,26.2946,20531.0
2017-11-13 12:15:00,39.93,39.95,39.92,39.94,32308.0,26.3012,26.3144,26.2946,26.3078,32308.0
2017-11-13 12:20:00,39.93,39.94,39.89,39.89,48385.0,26.3012,26.3078,26.2749,26.2749,48385.0
2017-11-13 12:25:00,39.89,39.9,39.87,39.89,31475.0,26.2749,26.2815,26.2617,26.2749,31475.0
2017-11-13 12:30:00,39.89,39.93,39.88,39.92,23825.0,26.2749,26.3012,26.2683,26.2946,23825.0
2017-11-13 12:35:00,39.92,39.94,39.91,39.92,19590.0,26.2946,26.3078,26.2881,26.2946,19590.0
2017-11-13 12:40:00,39.91,39.94,39.9,39.93,17415.0,26.2881,26.3078,26.2815,26.3012,17415.0
2017-11-13 12:45:00,39.94,39.94,39.91,39.92,34093.0,26.3078,26.3078,26.2881,26.2946,34093.0
2017-11-13 12:50:00,39.93,39.93,39.9,39.9,17703.0,26.3012,26.3012,26.2815,26.2815,17703.0
2017-11-13 12:55:00,39.9,39.93,39.9,39.93,22806.0,26.2815,26.3012,26.2815,26.3012,22806.0
2017-11-13 13:00:00,39.93,39.94,39.91,39.93,29507.0,26.3012,26.3078,26.2881,26.3012,29507.0
2017-11-13 13:05:00,39.93,39.93,39.91,39.91,5096.0,26.3012,26.3012,26.2881,26.2881,5096.0
2017-11-13 13:10:00,39.91,39.93,39.89,39.9,33942.0,26.2881,26.3012,26.2749,26.2815,33942.0
2017-11-13 13:15:00,39.91,39.91,39.89,39.91,12458.0,26.2881,26.2881,26.2749,26.2881,12458.0
2017-11-13 13:20:00,39.91,39.92,39.89,39.91,21318.0,26.2881,26.2946,26.2749,26.2881,21318.0
2017-11-13 13:25:00,39.92,39.92,39.9,39.91,23269.0,26.2946,26.2946,26.2815,26.2881,23269.0
2017-11-13 13:30:00,39.91,39.91,39.89,39.9,22715.0,26.2881,26.2881,26.2749,26.2815,22715.0
2017-11-13 13:35:00,39.9,39.91,39.89,39.91,12356.0,26.2815,26.2881,26.2749,26.2881,12356.0
2017-11-13 13:40:00,39.91,39.91,39.89,39.9,13124.0,26.2881,26.2881,26.2749,26.2815,13124.0
2017-11-13 13:45:00,39.9,39.9,39.87,39.88,31797.0,26.2815,26.2815,26.2617,26.2683,31797.0
2017-11-13 13:50:00,39.89,39.92,39.88,39.91,18774.0,26.2749,26.2946,26.2683,26.2881,18774.0
2017-11-13 13:55:00,39.91,39.92,39.9,39.9,13198.0,26.2881,26.2946,26.2815,26.2815,13198.0
2017-11-13 14:00:00,39.9,39.93,39.89,39.92,20716.0,26.2815,26.3012,26.2749,26.2946,20716.0
2017-11-13 14:05:00,39.91,39.93,39.89,39.9,24299.0,26.2881,26.3012,26.2749,26.2815,24299.0
2017-11-13 14:10:00,39.9,39.92,39.9,39.92,13403.0,26.2815,26.2946,26.2815,26.2946,13403.0
2017-11-13 14:15:00,39.91,39.92,39.88,39.88,20110.0,26.2881,26.2946,26.2683,26.2683,20110.0
2017-11-13 14:20:00,39.88,39.91,39.88,39.91,13215.0,26.2683,26.2881,26.2683,26.2881,13215.0
2017-11-13 14:25:00,39.9,39.92,39.88,39.9,33411.0,26.2815,26.2946,26.2683,26.2815,33411.0
2017-11-13 14:30:00,39.9,39.91,39.89,39.9,28894.0,26.2815,26.2881,26.2749,26.2815,28894.0
2017-11-13 14:35:00,39.89,39.9,39.89,39.9,24609.0,26.2749,26.2815,26.2749,26.2815,24609.0
2017-11-13 14:40:00,39.89,39.91,39.89,39.9,18059.0,26.2749,26.2881,26.2749,26.2815,18059.0
2017-11-13 14:45:00,39.9,39.91,39.89,39.91,31466.0,26.2815,26.2881,26.2749,26.2881,31466.0
2017-11-13 14:50:00,39.9,39.91,39.9,39.91,25995.0,26.2815,26.2881,26.2815,26.2881,25995.0
2017-11-13 14:55:00,39.91,39.92,39.89,39.89,38404.0,26.2881,26.2946,26.2749,26.2749,38404.0
2017-11-13 15:00:00,39.89,39.9,39.88,39.89,39970.0,26.2749,26.2815,26.2683,26.2749,39970.0
2017-11-13 15:05:00,39.89,39.9,39.87,39.87,48142.0,26.2749,26.2815,26.2617,26.2617,48142.0
2017-11-13 15:10:00,39.88,39.89,39.85,39.88,53859.0,26.2683,26.2749,26.2485,26.2683,53859.0
2017-11-13 15:15:00,39.88,39.88,39.87,39.87,24698.0,26.2683,26.2683,26.2617,26.2617,24698.0
2017-11-13 15:20:00,39.87,39.89,39.86,39.87,44040.0,26.2617,26.2749,26.2551,26.2617,44040.0
2017-11-13 15:25:00,39.87,39.88,39.86,39.87,24462.0,26.2617,26.2683,26.2551,26.2617,24462.0
2017-11-13 15:30:00,39.88,39.88,39.83,39.84,66343.0,26.2683,26.2683,26.2354,26.2419,66343.0
2017-11-13 15:35:00,39.84,39.86,39.83,39.85,67310.0,26.2419,26.2551,26.2354,26.2485,67310.0
2017-11-13 15:40:00,39.86,39.86,39.84,39.85,121782.0,26.2551,26.2551,26.2419,26.2485,121782.0
2017-11-13 15:45:00,39.86,39.87,39.84,39.86,83505.0,26.2551,26.2617,26.2419,26.2551,83505.0
2017-11-13 15:50:00,39.86,39.86,39.85,39.86,60078.0,26.2551,26.2551,26.2485,26.2551,60078.0
2017-11-13 15:55:00,39.86,39.88,39.85,39.88,233778.0,26.2551,26.2683,26.2485,26.2683,233778.0
2017-11-14 09:30:00,39.8,39.81,39.73,39.79,153878.0,26.2156,26.2222,26.1695,26.209,153878.0
2017-11-14 09:35:00,39.78,39.78,39.7,39.73,96482.0,26.2024,26.2024,26.1497,26.1695,96482.0
2017-11-14 09:40:00,39.73,39.74,39.67,39.71,77995.0,26.1695,26.1761,26.13,26.1563,77995.0
2017-11-14 09:45:00,39.7,39.76,39.67,39.67,65718.0,26.1497,26.1892,26.13,26.13,65718.0
2017-11-14 09:50:00,39.67,39.71,39.65,39.71,87985.0,26.13,26.1563,26.1168,26.1563,87985.0
2017-11-14 09:55:00,39.71,39.71,39.66,39.68,49605.0,26.1563,26.1563,26.1234,26.1366,49605.0
2017-11-14 10:00:00,39.67,39.68,39.53,39.55,142693.0,26.13,26.1366,26.0378,26.0509,142693.0
2017-11-14 10:05:00,39.55,39.63,39.55,39.63,64294.0,26.0509,26.1036,26.0509,26.1036,64294.0
2017-11-14 10:10:00,39.63,39.63,39.56,39.62,47574.0,26.1036,26.1036,26.0575,26.097,47574.0
2017-11-14 10:15:00,39.63,39.67,39.63,39.65,40526.0,26.1036,26.13,26.1036,26.1168,40526.0
2017-11-14 10:20:00,39.66,39.72,39.65,39.67,93575.0,26.1234,26.1629,26.1168,26.13,93575.0
2017-11-14 10:25:00,39.67,39.67,39.59,39.61,54926.0,26.13,26.13,26.0773,26.0904,54926.0
2017-11-14 10:30:00,39.61,39.61,39.54,39.59,61743.0,26.0904,26.0904,26.0443,26.0773,61743.0
2017-11-14 10:35:00,39.59,39.65,39.57,39.64,78494.0,26.0773,26.1168,26.0641,26.1102,78494.0
2017-11-14 10:40:00,39.65,39.66,39.62,39.66,75566.0,26.1168,26.1234,26.097,26.1234,75566.0
2017-11-14 10:45:00,39.65,39.72,39.63,39.72,35049.0,26.1168,26.1629,26.1036,26.1629,35049.0
2017-11-14 10:50:00,39.71,39.74,39.65,39.68,135999.0,26.1563,26.1761,26.1168,26.1366,135999.0
2017-11-14 10:55:00,39.68,39.72,39.67,39.68,82614.0,26.1366,26.1629,26.13,26.1366,82614.0
2017-11-14 11:00:00,39.68,39.68,39.61,39.63,42904.0,26.1366,26.1366,26.0904,26.1036,42904.0
2017-11-14 11:05:00,39.64,39.68,39.63,39.66,40453.0,26.1102,26.1366,26.1036,26.1234,40453.0
2017-11-14 11:10:00,39.66,39.68,39.65,39.65,36691.0,26.1234,26.1366,26.1168,26.1168,36691.0
2017-11-14 11:15:00,39.66,39.68,39.64,39.65,44585.0,26.1234,26.1366,26.1102,26.1168,44585.0
2017-11-14 11:20:00,39.64,39.66,39.63,39.66,41227.0,26.1102,26.1234,26.1036,26.1234,41227.0
2017-11-14 11:25:00,39.65,39.66,39.6,39.63,44900.0,26.1168,26.1234,26.0839,26.1036,44900.0
2017-11-14 11:30:00,39.63,39.67,39.59,39.62,160796.0,26.1036,26.13,26.0773,26.097,160796.0
2017-11-14 11:35:00,39.62,39.65,39.61,39.65,20166.0,26.097,26.1168,26.0904,26.1168,20166.0
2017-11-14 11:40:00,39.65,39.68,39.63,39.68,62757.0,26.1168,26.1366,26.1036,26.1366,62757.0
2017-11-14 11:45:00,39.68,39.71,39.66,39.69,28764.0,26.1366,26.1563,26.1234,26.1431,28764.0
2017-11-14 11:50:00,39.69,39.71,39.67,39.68,14564.0,26.1431,26.1563,26.13,26.1366,14564.0
2017-11-14 11:55:00,39.67,39.69,39.66,39.68,23898.0,26.13,26.1431,26.1234,26.1366,23898.0
2017-11-14 12:00:00,39.67,39.7,39.67,39.69,18243.0,26.13,26.1497,26.13,26.1431,18243.0
2017-11-14 12:05:00,39.69,39.7,39.68,39.69,27371.0,26.1431,26.1497,26.1366,26.1431,27371.0
2017-11-14 12:10:00,39.69,39.69,39.64,39.66,30893.0,26.1431,26.1431,26.1102,26.1234,30893.0
2017-11-14 12:15:00,39.66,39.67,39.66,39.67,10378.0,26.1234,26.13,26.1234,26.13,10378.0
2017-11-14 12:20:00,39.66,39.7,39.65,39.69,25853.0,26.1234,26.1497,26.1168,26.1431,25853.0
2017-11-14 12:25:00,39.7,39.7,39.65,39.66,41896.0,26.1497,26.1497,26.1168,26.1234,41896.0
2017-11-14 12:30:00,39.66,39.69,39.65,39.69,26111.0,26.1234,26.1431,26.1168,26.1431,26111.0
2017-11-14 12:35:00,39.69,39.72,39.68,39.72,28753.0,26.1431,26.1629,26.1366,26.1629,28753.0
2017-11-14 12:40:00,39.71,39.72,39.7,39.71,12710.0,26.1563,26.1629,26.1497,26.1563,12710.0
2017-11-14 12:45:00,39.7,39.72,39.69,39.7,26353.0,26.1497,26.1629,26.1431,26.1497,26353.0
2017-11-14 12:50:00,39.7,39.7,39.67,39.68,14169.0,26.1497,26.1497,26.13,26.1366,14169.0
2017-11-14 12:55:00,39.68,39.72,39.66,39.71,37122.0,26.1366,26.1629,26.1234,26.1563,37122.0
2017-11-14 13:00:00,39.71,39.72,39.7,39.71,16500.0,26.1563,26.1629,26.1497,26.1563,16500.0
2017-11-14 13:05:00,39.72,39.75,39.71,39.74,19052.0,26.1629,26.1827,26.1563,26.1761,19052.0
2017-11-14 13:10:00,39.75,39.75,39.74,39.75,13970.0,26.1827,26.1827,26.1761,26.1827,13970.0
2017-11-14 13:15:00,39.75,39.76,39.74,39.75,27980.0,26.1827,26.1892,26.1761,26.1827,27980.0
2017-11-14 13:20:00,39.74,39.75,39.72,39.74,14760.0,26.1761,26.1827,26.1629,26.1761,14760.0
2017-11-14 13:25:00,39.74,39.77,39.73,39.75,18026.0,26.1761,26.1958,26.1695,26.1827,18026.0
2017-11-14 13:30:00,39.75,39.76,39.73,39.74,10232.0,26.1827,26.1892,26.1695,26.1761,10232.0
2017-11-14 13:35:00,39.73,39.75,39.73,39.73,13178.0,26.1695,26.1827,26.1695,26.1695,13178.0
2017-11-14 13:40:00,39.73,39.75,39.72,39.73,22349.0,26.1695,26.1827,26.1629,26.1695,22349.0
2017-11-14 13:45:00,39.73,39.76,39.73,39.75,22644.0,26.1695,26.1892,26.1695,26.1827,22644.0
2017-11-14 13:50:00,39.75,39.76,39.73,39.73,11960.0,26.1827,26.1892,26.1695,26.1695,11960.0
2017-11-14 13:55:00,39.72,39.74,39.72,39.74,10443.0,26.1629,26.1761,26.1629,26.1761,10443.0
2017-11-14 14:00:00,39.73,39.74,39.72,39.73,15221.0,26.1695,26.1761,26.1629,26.1695,15221.0
2017-11-14 14:05:00,39.72,39.74,39.71,39.72,32494.0,26.1629,26.1761,26.1563,26.1629,32494.0
2017-11-14 14:10:00,39.72,39.72,39.7,39.72,18770.0,26.1629,26.1629,26.1497,26.1629,18770.0
2017-11-14 14:15:00,39.72,39.73,39.71,39.72,14749.0,26.1629,26.1695,26.1563,26.1629,14749.0
2017-11-14 14:20:00,39.71,39.73,39.7,39.71,27299.0,26.1563,26.1695,26.1497,26.1563,27299.0
2017-11-14 14:25:00,39.71,39.71,39.68,39.7,25404.0,26.1563,26.1563,26.1366,26.1497,25404.0
2017-11-14 14:30:00,39.7,39.72,39.67,39.7,30925.0,26.1497,26.1629,26.13,26.1497,30925.0
2017-11-14 14:35:00,39.71,39.71,39.7,39.71,10875.0,26.1563,26.1563,26.1497,26.1563,10875.0
2017-11-14 14:40:00,39.7,39.71,39.7,39.71,15983.0,26.1497,26.1563,26.1497,26.1563,15983.0
2017-11-14 14:45:00,39.71,39.72,39.7,39.7,26484.0,26.1563,26.1629,26.1497,26.1497,26484.0
2017-11-14 14:50:00,39.7,39.73,39.7,39.73,25194.0,26.1497,26.1695,26.1497,26.1695,25194.0
2017-11-14 14:55:00,39.73,39.73,39.71,39.72,16424.0,26.1695,26.1695,26.1563,26.1629,16424.0
2017-11-14 15:00:00,39.72,39.74,39.71,39.73,28752.0,26.1629,26.1761,26.1563,26.1695,28752.0
2017-11-14 15:05:00,39.73,39.75,39.7,39.71,26238.0,26.1695,26.1827,26.1497,26.1563,26238.0
2017-11-14 15:10:00,39.71,39.72,39.68,39.68,13709.0,26.1563,26.1629,26.1366,26.1366,13709.0
2017-11-14 15:15:00,39.68,39.69,39.67,39.67,17748.0,26.1366,26.1431,26.13,26.13,17748.0
2017-11-14 15:20:00,39.67,39.67,39.65,39.66,31269.0,26.13,26.13,26.1168,26.1234,31269.0
2017-11-14 15:25:00,39.66,39.66,39.64,39.66,22985.0,26.1234,26.1234,26.1102,26.1234,22985.0
2017-11-14 15:30:00,39.66,39.66,39.65,39.66,26157.0,26.1234,26.1234,26.1168,26.1234,26157.0
2017-11-14 15:35:00,39.66,39.67,39.64,39.65,65649.0,26.1234,26.13,26.1102,26.1168,65649.0
2017-11-14 15:40:00,39.65,39.65,39.62,39.63,67049.0,26.1168,26.1168,26.097,26.1036,67049.0
2017-11-14 15:45:00,39.64,39.64,39.61,39.63,60543.0,26.1102,26.1102,26.0904,26.1036,60543.0
2017-11-14 15:50:00,39.63,39.64,39.61,39.62,66735.0,26.1036,26.1102,26.0904,26.097,66735.0
2017-11-14 15:55:00,39.62,39.62,39.59,39.62,233862.0,26.097,26.097,26.0773,26.097,233862.0
2017-11-15 09:30:00,39.21,39.25,39.1,39.25,263271.0,25.827,25.8533,25.7545,25.8533,263271.0
2017-11-15 09:35:00,39.25,39.29,39.2,39.22,120181.0,25.8533,25.8797,25.8204,25.8336,120181.0
2017-11-15 09:40:00,39.22,39.23,39.12,39.12,131135.0,25.8336,25.8401,25.7677,25.7677,131135.0
2017-11-15 09:45:00,39.12,39.17,39.1,39.1,97067.0,25.7677,25.8006,25.7545,25.7545,97067.0
2017-11-15 09:50:00,39.1,39.11,39.06,39.09,95634.0,25.7545,25.7611,25.7282,25.7479,95634.0
2017-11-15 09:55:00,39.09,39.1,39.04,39.05,71033.0,25.7479,25.7545,25.715,25.7216,71033.0
2017-11-15 10:00:00,39.05,39.09,39.03,39.06,67056.0,25.7216,25.7479,25.7084,25.7282,67056.0
2017-11-15 10:05:00,39.05,39.09,39.03,39.08,89093.0,25.7216,25.7479,25.7084,25.7413,89093.0
2017-11-15 10:10:00,39.08,39.1,39.05,39.06,69682.0,25.7413,25.7545,25.7216,25.7282,69682.0
2017-11-15 10:15:00,39.06,39.06,39.02,39.04,38936.0,25.7282,25.7282,25.7018,25.715,38936.0
2017-11-15 10:20:00,39.03,39.04,38.97,39.01,99565.0,25.7084,25.715,25.6689,25.6952,99565.0
2017-11-15 10:25:00,39.01,39.02,38.94,38.96,105398.0,25.6952,25.7018,25.6491,25.6623,105398.0
2017-11-15 10:30:00,38.96,39.0,38.94,38.97,58282.0,25.6623,25.6886,25.6491,25.6689,58282.0
2017-11-15 10:35:00,38.97,39.02,38.96,39.0,65062.0,25.6689,25.7018,25.6623,25.6886,65062.0
2017-11-15 10:40:00,39.0,39.06,39.0,39.04,55765.0,25.6886,25.7282,25.6886,25.715,55765.0
2017-11-15 10:45:00,39.05,39.08,39.04,39.07,77288.0,25.7216,25.7413,25.715,25.7348,77288.0
2017-11-15 10:50:00,39.07,39.08,39.0,39.0,58358.0,25.7348,25.7413,25.6886,25.6886,58358.0
2017-11-15 10:55:00,39.01,39.12,38.99,39.12,66863.0,25.6952,25.7677,25.6821,25.7677,66863.0
2017-11-15 11:00:00,39.12,39.15,39.1,39.14,49453.0,25.7677,25.7875,25.7545,25.7809,49453.0
2017-11-15 11:05:00,39.15,39.16,39.08,39.09,35239.0,25.7875,25.794,25.7413,25.7479,35239.0
2017-11-15 11:10:00,39.09,39.11,39.07,39.09,49294.0,25.7479,25.7611,25.7348,25.7479,49294.0
2017-11-15 11:15:00,39.09,39.12,39.08,39.09,25860.0,25.7479,25.7677,25.7413,25.7479,25860.0
2017-11-15 11:20:00,39.09,39.14,39.09,39.12,45300.0,25.7479,25.7809,25.7479,25.7677,45300.0
2017-11-15 11:25:00,39.13,39.15,39.1,39.12,115060.0,25.7743,25.7875,25.7545,25.7677,115060.0
2017-11-15 11:30:00,39.12,39.14,39.05,39.07,74024.0,25.7677,25.7809,25.7216,25.7348,74024.0
2017-11-15 11:35:00,39.07,39.08,39.03,39.07,36418.0,25.7348,25.7413,25.7084,25.7348,36418.0
2017-11-15 11:40:00,39.07,39.13,39.07,39.13,21175.0,25.7348,25.7743,25.7348,25.7743,21175.0
2017-11-15 11:45:00,39.13,39.14,39.1,39.12,25999.0,25.7743,25.7809,25.7545,25.7677,25999.0
2017-11-15 11:50:00,39.11,39.12,39.1,39.1,15862.0,25.7611,25.7677,25.7545,25.7545,15862.0
2017-11-15 11:55:00,39.1,39.1,39.07,39.08,18544.0,25.7545,25.7545,25.7348,25.7413,18544.0
2017-11-15 12:00:00,39.07,39.08,39.04,39.05,29062.0,25.7348,25.7413,25.715,25.7216,29062.0
2017-11-15 12:05:00,39.06,39.08,39.04,39.06,56663.0,25.7282,25.7413,25.715,25.7282,56663.0
2017-11-15 12:10:00,39.06,39.09,39.06,39.09,37166.0,25.7282,25.7479,25.7282,25.7479,37166.0
2017-11-15 12:15:00,39.09,39.11,39.08,39.1,32311.0,25.7479,25.7611,25.7413,25.7545,32311.0
2017-11-15 12:20:00,39.1,39.1,39.07,39.09,29478.0,25.7545,25.7545,25.7348,25.7479,29478.0
2017-11-15 12:25:00,39.1,39.11,39.08,39.09,19172.0,25.7545,25.7611,25.7413,25.7479,19172.0
2017-11-15 12:30:00,39.09,39.14,39.08,39.14,19236.0,25.7479,25.7809,25.7413,25.7809,19236.0
2017-11-15 12:35:00,39.14,39.15,39.13,39.15,20963.0,25.7809,25.7875,25.7743,25.7875,20963.0
2017-11-15 12:40:00,39.15,39.16,39.12,39.13,22909.0,25.7875,25.794,25.7677,25.7743,22909.0
2017-11-15 12:45:00,39.13,39.15,39.12,39.14,10567.0,25.7743,25.7875,25.7677,25.7809,10567.0
2017-11-15 12:50:00,39.14,39.15,39.12,39.14,72431.0,25.7809,25.7875,25.7677,25.7809,72431.0
2017-11-15 12:55:00,39.14,39.16,39.12,39.13,60609.0,25.7809,25.794,25.7677,25.7743,60609.0
2017-11-15 13:00:00,39.13,39.16,39.11,39.16,49587.0,25.7743,25.794,25.7611,25.794,49587.0
2017-11-15 13:05:00,39.16,39.16,39.13,39.14,18398.0,25.794,25.794,25.7743,25.7809,18398.0
2017-11-15 13:10:00,39.14,39.15,39.13,39.15,15619.0,25.7809,25.7875,25.7743,25.7875,15619.0
2017-11-15 13:15:00,39.16,39.17,39.14,39.15,28560.0,25.794,25.8006,25.7809,25.7875,28560.0
2017-11-15 13:20:00,39.15,39.15,39.11,39.13,20317.0,25.7875,25.7875,25.7611,25.7743,20317.0
2017-11-15 13:25:00,39.12,39.14,39.12,39.14,15094.0,25.7677,25.7809,25.7677,25.7809,15094.0
2017-11-15 13:30:00,39.13,39.14,39.12,39.14,16270.0,25.7743,25.7809,25.7677,25.7809,16270.0
2017-11-15 13:35:00,39.14,39.17,39.13,39.14,23414.0,25.7809,25.8006,25.7743,25.7809,23414.0
2017-11-15 13:40:00,39.14,39.17,39.13,39.15,16276.0,25.7809,25.8006,25.7743,25.7875,16276.0
2017-11-15 13:45:00,39.14,39.18,39.14,39.18,21505.0,25.7809,25.8072,25.7809,25.8072,21505.0
2017-11-15 13:50:00,39.18,39.18,39.15,39.15,26434.0,25.8072,25.8072,25.7875,25.7875,26434.0
2017-11-15 13:55:00,39.16,39.16,39.12,39.13,21760.0,25.794,25.794,25.7677,25.7743,21760.0
2017-11-15 14:00:00,39.14,39.16,39.13,39.15,37588.0,25.7809,25.794,25.7743,25.7875,37588.0
2017-11-15 14:05:00,39.16,39.17,39.13,39.14,16758.0,25.794,25.8006,25.7743,25.7809,16758.0
2017-11-15 14:10:00,39.13,39.15,39.13,39.15,15092.0,25.7743,25.7875,25.7743,25.7875,15092.0
2017-11-15 14:15:00,39.15,39.16,39.13,39.16,20379.0,25.7875,25.794,25.7743,25.794,20379.0
2017-11-15 14:20:00,39.16,39.18,39.16,39.17,25891.0,25.794,25.8072,25.794,25.8006,25891.0
2017-11-15 14:25:00,39.16,39.19,39.16,39.17,44362.0,25.794,25.8138,25.794,25.8006,44362.0
2017-11-15 14:30:00,39.18,39.2,39.17,39.19,26902.0,25.8072,25.8204,25.8006,25.8138,26902.0
2017-11-15 14:35:00,39.19,39.2,39.18,39.19,48999.0,25.8138,25.8204,25.8072,25.8138,48999.0
2017-11-15 14:40:00,39.18,39.19,39.16,39.18,19606.0,25.8072,25.8138,25.794,25.8072,19606.0
2017-11-15 14:45:00,39.18,39.18,39.16,39.16,14542.0,25.8072,25.8072,25.794,25.794,14542.0
2017-11-15 14:50:00,39.17,39.2,39.16,39.18,54063.0,25.8006,25.8204,25.794,25.8072,54063.0
2017-11-15 14:55:00,39.18,39.18,39.15,39.15,32197.0,25.8072,25.8072,25.7875,25.7875,32197.0
2017-11-15 15:00:00,39.16,39.17,39.15,39.17,26307.0,25.794,25.8006,25.7875,25.8006,26307.0
2017-11-15 15:05:00,39.17,39.18,39.16,39.18,20957.0,25.8006,25.8072,25.794,25.8072,20957.0
2017-11-15 15:10:00,39.18,39.18,39.16,39.18,36358.0,25.8072,25.8072,25.794,25.8072,36358.0
2017-11-15 15:15:00,39.18,39.18,39.17,39.18,18857.0,25.8072,25.8072,25.8006,25.8072,18857.0
2017-11-15 15:20:00,39.18,39.19,39.16,39.16,77099.0,25.8072,25.8138,25.794,25.794,77099.0
2017-11-15 15:25:00,39.16,39.17,39.16,39.17,24148.0,25.794,25.8006,25.794,25.8006,24148.0
2017-11-15 15:30:00,39.16,39.17,39.15,39.17,40114.0,25.794,25.8006,25.7875,25.8006,40114.0
2017-11-15 15:35:00,39.16,39.18,39.16,39.16,45128.0,25.794,25.8072,25.794,25.794,45128.0
2017-11-15 15:40:00,39.16,39.17,39.12,39.14,99834.0,25.794,25.8006,25.7677,25.7809,99834.0
2017-11-15 15:45:00,39.14,39.14,39.12,39.13,67860.0,25.7809,25.7809,25.7677,25.7743,67860.0
2017-11-15 15:50:00,39.13,39.13,39.08,39.09,72826.0,25.7743,25.7743,25.7413,25.7479,72826.0
2017-11-15 15:55:00,39.08,39.1,39.08,39.09,169149.0,25.7413,25.7545,25.7413,25.7479,169149.0
2017-11-16 09:30:00,39.03,39.04,38.98,39.01,111286.0,25.7084,25.715,25.6755,25.6952,111286.0
2017-11-16 09:35:00,39.01,39.02,38.93,38.94,89744.0,25.6952,25.7018,25.6425,25.6491,89744.0
2017-11-16 09:40:00,38.94,38.96,38.92,38.93,69448.0,25.6491,25.6623,25.636,25.6425,69448.0
2017-11-16 09:45:00,38.93,38.93,38.81,38.87,131055.0,25.6425,25.6425,25.5635,25.603,131055.0
2017-11-16 09:50:00,38.88,38.91,38.83,38.85,111073.0,25.6096,25.6294,25.5767,25.5898,111073.0
2017-11-16 09:55:00,38.84,38.9,38.82,38.9,67809.0,25.5833,25.6228,25.5701,25.6228,67809.0
2017-11-16 10:00:00,38.9,38.93,38.88,38.92,112856.0,25.6228,25.6425,25.6096,25.636,112856.0
2017-11-16 10:05:00,38.92,38.97,38.9,38.93,62128.0,25.636,25.6689,25.6228,25.6425,62128.0
2017-11-16 10:10:00,38.93,38.99,38.91,38.98,37424.0,25.6425,25.6821,25.6294,25.6755,37424.0
2017-11-16 10:15:00,38.98,38.99,38.94,38.96,53958.0,25.6755,25.6821,25.6491,25.6623,53958.0
2017-11-16 10:20:00,38.96,38.98,38.93,38.96,41075.0,25.6623,25.6755,25.6425,25.6623,41075.0
2017-11-16 10:25:00,38.96,38.96,38.92,38.95,21095.0,25.6623,25.6623,25.636,25.6557,21095.0
2017-11-16 10:30:00,38.95,38.97,38.92,38.93,22663.0,25.6557,25.6689,25.636,25.6425,22663.0
2017-11-16 10:35:00,38.93,38.95,38.93,38.95,19901.0,25.6425,25.6557,25.6425,25.6557,19901.0
2017-11-16 10:40:00,38.94,38.98,38.94,38.98,41411.0,25.6491,25.6755,25.6491,25.6755,41411.0
2017-11-16 10:45:00,38.98,38.99,38.91,38.93,35443.0,25.6755,25.6821,25.6294,25.6425,35443.0
2017-11-16 10:50:00,38.92,38.95,38.88,38.92,149704.0,25.636,25.6557,25.6096,25.636,149704.0
2017-11-16 10:55:00,38.93,38.93,38.89,38.9,41714.0,25.6425,25.6425,25.6162,25.6228,41714.0
2017-11-16 11:00:00,38.9,38.95,38.88,38.94,36746.0,25.6228,25.6557,25.6096,25.6491,36746.0
2017-11-16 11:05:00,38.94,38.98,38.94,38.96,72164.0,25.6491,25.6755,25.6491,25.6623,72164.0
2017-11-16 11:10:00,38.96,38.97,38.91,38.92,34171.0,25.6623,25.6689,25.6294,25.636,34171.0
2017-11-16 11:15:00,38.92,38.95,38.91,38.93,33931.0,25.636,25.6557,25.6294,25.6425,33931.0
2017-11-16 11:20:00,38.92,38.93,38.9,38.91,28400.0,25.636,25.6425,25.6228,25.6294,28400.0
2017-11-16 11:25:00,38.91,38.91,38.85,38.86,58127.0,25.6294,25.6294,25.5898,25.5964,58127.0
2017-11-16 11:30:00,38.86,38.88,38.83,38.88,60024.0,25.5964,25.6096,25.5767,25.6096,60024.0
2017-11-16 11:35:00,38.87,38.87,38.82,38.82,35034.0,25.603,25.603,25.5701,25.5701,35034.0
2017-11-16 11:40:00,38.82,38.84,38.81,38.82,31387.0,25.5701,25.5833,25.5635,25.5701,31387.0
2017-11-16 11:45:00,38.82,38.83,38.8,38.81,29734.0,25.5701,25.5767,25.5569,25.5635,29734.0
2017-11-16 11:50:00,38.8,38.81,38.78,38.78,32885.0,25.5569,25.5635,25.5437,25.5437,32885.0
2017-11-16 11:55:00,38.79,38.83,38.78,38.83,28855.0,25.5503,25.5767,25.5437,25.5767,28855.0
2017-11-16 12:00:00,38.83,38.84,38.8,38.81,26510.0,25.5767,25.5833,25.5569,25.5635,26510.0
2017-11-16 12:05:00,38.81,38.81,38.77,38.79,28996.0,25.5635,25.5635,25.5372,25.5503,28996.0
2017-11-16 12:10:00,38.78,38.81,38.77,38.8,45583.0,25.5437,25.5635,25.5372,25.5569,45583.0
2017-11-16 12:15:00,38.8,38.82,38.79,38.79,31759.0,25.5569,25.5701,25.5503,25.5503,31759.0
2017-11-16 12:20:00,38.79,38.81,38.79,38.8,33073.0,25.5503,25.5635,25.5503,25.5569,33073.0
2017-11-16 12:25:00,38.8,38.81,38.78,38.8,35429.0,25.5569,25.5635,25.5437,25.5569,35429.0
2017-11-16 12:30:00,38.79,38.8,38.78,38.78,10329.0,25.5503,25.5569,25.5437,25.5437,10329.0
2017-11-16 12:35:00,38.78,38.8,38.77,38.8,16677.0,25.5437,25.5569,25.5372,25.5569,16677.0
2017-11-16 12:40:00,38.8,38.82,38.79,38.79,24748.0,25.5569,25.5701,25.5503,25.5503,24748.0
2017-11-16 12:45:00,38.8,38.81,38.79,38.8,10891.0,25.5569,25.5635,25.5503,25.5569,10891.0
2017-11-16 12:50:00,38.81,38.83,38.8,38.8,21000.0,25.5635,25.5767,25.5569,25.5569,21000.0
2017-11-16 12:55:00,38.81,38.81,38.78,38.79,33084.0,25.5635,25.5635,25.5437,25.5503,33084.0
2017-11-16 13:00:00,38.79,38.83,38.79,38.81,30242.0,25.5503,25.5767,25.5503,25.5635,30242.0
2017-11-16 13:05:00,38.82,38.82,38.79,38.81,25457.0,25.5701,25.5701,25.5503,25.5635,25457.0
2017-11-16 13:10:00,38.81,38.82,38.79,38.81,16426.0,25.5635,25.5701,25.5503,25.5635,16426.0
2017-11-16 13:15:00,38.81,38.85,38.8,38.85,18636.0,25.5635,25.5898,25.5569,25.5898,18636.0
2017-11-16 13:20:00,38.84,38.86,38.8,38.81,15317.0,25.5833,25.5964,25.5569,25.5635,15317.0
2017-11-16 13:25:00,38.8,38.81,38.77,38.78,34571.0,25.5569,25.5635,25.5372,25.5437,34571.0
2017-11-16 13:30:00,38.77,38.82,38.77,38.81,13914.0,25.5372,25.5701,25.5372,25.5635,13914.0
2017-11-16 13:35:00,38.81,38.81,38.79,38.79,21156.0,25.5635,25.5635,25.5503,25.5503,21156.0
2017-11-16 13:40:00,38.79,38.79,38.78,38.78,18515.0,25.5503,25.5503,25.5437,25.5437,18515.0
2017-11-16 13:45:00,38.79,38.81,38.78,38.81,19875.0,25.5503,25.5635,25.5437,25.5635,19875.0
2017-11-16 13:50:00,38.8,38.81,38.78,38.79,36044.0,25.5569,25.5635,25.5437,25.5503,36044.0
2017-11-16 13:55:00,38.79,38.79,38.77,38.79,15175.0,25.5503,25.5503,25.5372,25.5503,15175.0
2017-11-16 14:00:00,38.79,38.81,38.78,38.81,30111.0,25.5503,25.5635,25.5437,25.5635,30111.0
2017-11-16 14:05:00,38.81,38.83,38.81,38.82,27891.0,25.5635,25.5767,25.5635,25.5701,27891.0
2017-11-16 14:10:00,38.82,38.83,38.81,38.83,21693.0,25.5701,25.5767,25.5635,25.5767,21693.0
2017-11-16 14:15:00,38.82,38.83,38.79,38.8,27608.0,25.5701,25.5767,25.5503,25.5569,27608.0
2017-11-16 14:20:00,38.8,38.82,38.79,38.82,24470.0,25.5569,25.5701,25.5503,25.5701,24470.0
2017-11-16 14:25:00,38.81,38.82,38.78,38.79,20566.0,25.5635,25.5701,25.5437,25.5503,20566.0
2017-11-16 14:30:00,38.79,38.81,38.78,38.8,18496.0,25.5503,25.5635,25.5437,25.5569,18496.0
2017-11-16 14:35:00,38.8,38.81,38.8,38.81,8454.0,25.5569,25.5635,25.5569,25.5635,8454.0
2017-11-16 14:40:00,38.81,38.83,38.8,38.82,33178.0,25.5635,25.5767,25.5569,25.5701,33178.0
2017-11-16 14:45:00,38.82,38.82,38.79,38.8,22654.0,25.5701,25.5701,25.5503,25.5569,22654.0
2017-11-16 14:50:00,38.8,38.84,38.8,38.84,31262.0,25.5569,25.5833,25.5569,25.5833,31262.0
2017-11-16 14:55:00,38.84,38.84,38.81,38.82,16647.0,25.5833,25.5833,25.5635,25.5701,16647.0
2017-11-16 15:00:00,38.82,38.83,38.81,38.83,48458.0,25.5701,25.5767,25.5635,25.5767,48458.0
2017-11-16 15:05:00,38.83,38.84,38.81,38.81,21633.0,25.5767,25.5833,25.5635,25.5635,21633.0
2017-11-16 15:10:00,38.82,38.82,38.8,38.82,14745.0,25.5701,25.5701,25.5569,25.5701,14745.0
2017-11-16 15:15:00,38.82,38.82,38.78,38.79,34438.0,25.5701,25.5701,25.5437,25.5503,34438.0
2017-11-16 15:20:00,38.79,38.79,38.78,38.78,10865.0,25.5503,25.5503,25.5437,25.5437,10865.0
2017-11-16 15:25:00,38.79,38.79,38.77,38.79,40297.0,25.5503,25.5503,25.5372,25.5503,40297.0
2017-11-16 15:30:00,38.78,38.79,38.77,38.77,42983.0,25.5437,25.5503,25.5372,25.5372,42983.0
2017-11-16 15:35:00,38.77,38.79,38.76,38.78,59106.0,25.5372,25.5503,25.5306,25.5437,59106.0
2017-11-16 15:40:00,38.77,38.81,38.77,38.79,59632.0,25.5372,25.5635,25.5372,25.5503,59632.0
2017-11-16 15:45:00,38.79,38.79,38.76,38.77,67501.0,25.5503,25.5503,25.5306,25.5372,67501.0
2017-11-16 15:50:00,38.77,38.78,38.76,38.77,111567.0,25.5372,25.5437,25.5306,25.5372,111567.0
2017-11-16 15:55:00,38.77,38.77,38.75,38.77,139035.0,25.5372,25.5372,25.524,25.5372,139035.0
2017-11-17 09:30:00,38.94,39.0,38.9,38.97,137988.0,25.6491,25.6886,25.6228,25.6689,137988.0
2017-11-17 09:35:00,38.98,39.04,38.96,38.98,92052.0,25.6755,25.715,25.6623,25.6755,92052.0
2017-11-17 09:40:00,38.98,38.98,38.88,38.88,55940.0,25.6755,25.6755,25.6096,25.6096,55940.0
2017-11-17 09:45:00,38.88,38.9,38.85,38.9,59032.0,25.6096,25.6228,25.5898,25.6228,59032.0
2017-11-17 09:50:00,38.9,38.94,38.89,38.94,45487.0,25.6228,25.6491,25.6162,25.6491,45487.0
2017-11-17 09:55:00,38.94,38.99,38.93,38.96,78399.0,25.6491,25.6821,25.6425,25.6623,78399.0
2017-11-17 10:00:00,38.95,38.99,38.93,38.99,50811.0,25.6557,25.6821,25.6425,25.6821,50811.0
2017-11-17 10:05:00,38.98,38.98,38.93,38.96,79851.0,25.6755,25.6755,25.6425,25.6623,79851.0
2017-11-17 10:10:00,38.96,38.98,38.92,38.97,77607.0,25.6623,25.6755,25.636,25.6689,77607.0
2017-11-17 10:15:00,38.97,39.02,38.96,39.02,21183.0,25.6689,25.7018,25.6623,25.7018,21183.0
2017-11-17 10:20:00,39.02,39.1,39.02,39.09,165603.0,25.7018,25.7545,25.7018,25.7479,165603.0
2017-11-17 10:25:00,39.09,39.1,39.06,39.07,36349.0,25.7479,25.7545,25.7282,25.7348,36349.0
2017-11-17 10:30:00,39.07,39.08,39.02,39.04,55636.0,25.7348,25.7413,25.7018,25.715,55636.0
2017-11-17 10:35:00,39.03,39.06,39.01,39.02,38383.0,25.7084,25.7282,25.6952,25.7018,38383.0
2017-11-17 10:40:00,39.02,39.07,39.02,39.07,27549.0,25.7018,25.7348,25.7018,25.7348,27549.0
2017-11-17 10:45:00,39.07,39.1,39.04,39.05,55111.0,25.7348,25.7545,25.715,25.7216,55111.0
2017-11-17 10:50:00,39.04,39.09,39.04,39.08,59583.0,25.715,25.7479,25.715,25.7413,59583.0
2017-11-17 10:55:00,39.08,39.12,39.07,39.11,35423.0,25.7413,25.7677,25.7348,25.7611,35423.0
2017-11-17 11:00:00,39.12,39.12,39.08,39.11,27544.0,25.7677,25.7677,25.7413,25.7611,27544.0
2017-11-17 11:05:00,39.1,39.1,39.03,39.04,53417.0,25.7545,25.7545,25.7084,25.715,53417.0
2017-11-17 11:10:00,39.05,39.09,39.03,39.08,17791.0,25.7216,25.7479,25.7084,25.7413,17791.0
2017-11-17 11:15:00,39.08,39.12,39.07,39.12,54350.0,25.7413,25.7677,25.7348,25.7677,54350.0
2017-11-17 11:20:00,39.13,39.16,39.11,39.13,66548.0,25.7743,25.794,25.7611,25.7743,66548.0
2017-11-17 11:25:00,39.14,39.15,39.1,39.13,43404.0,25.7809,25.7875,25.7545,25.7743,43404.0
2017-11-17 11:30:00,39.12,39.13,39.07,39.09,59870.0,25.7677,25.7743,25.7348,25.7479,59870.0
2017-11-17 11:35:00,39.09,39.1,39.07,39.09,23277.0,25.7479,25.7545,25.7348,25.7479,23277.0
2017-11-17 11:40:00,39.08,39.08,39.06,39.06,11766.0,25.7413,25.7413,25.7282,25.7282,11766.0
2017-11-17 11:45:00,39.06,39.08,39.05,39.07,13625.0,25.7282,25.7413,25.7216,25.7348,13625.0
2017-11-17 11:50:00,39.08,39.08,39.06,39.08,15394.0,25.7413,25.7413,25.7282,25.7413,15394.0
2017-11-17 11:55:00,39.07,39.1,39.06,39.09,17747.0,25.7348,25.7545,25.7282,25.7479,17747.0
2017-11-17 12:00:00,39.09,39.09,39.06,39.07,31189.0,25.7479,25.7479,25.7282,25.7348,31189.0
2017-11-17 12:05:00,39.07,39.07,39.05,39.06,8161.0,25.7348,25.7348,25.7216,25.7282,8161.0
2017-11-17 12:10:00,39.05,39.07,39.05,39.07,12610.0,25.7216,25.7348,25.7216,25.7348,12610.0
2017-11-17 12:15:00,39.06,39.12,39.06,39.12,47415.0,25.7282,25.7677,25.7282,25.7677,47415.0
2017-11-17 12:20:00,39.12,39.12,39.07,39.08,47571.0,25.7677,25.7677,25.7348,25.7413,47571.0
2017-11-17 12:25:00,39.09,39.09,39.08,39.09,8217.0,25.7479,25.7479,25.7413,25.7479,8217.0
2017-11-17 12:30:00,39.09,39.09,39.07,39.07,28539.0,25.7479,25.7479,25.7348,25.7348,28539.0
2017-11-17 12:35:00,39.06,39.07,39.04,39.05,13143.0,25.7282,25.7348,25.715,25.7216,13143.0
2017-11-17 12:40:00,39.06,39.09,39.05,39.09,13067.0,25.7282,25.7479,25.7216,25.7479,13067.0
2017-11-17 12:45:00,39.09,39.1,39.07,39.08,10606.0,25.7479,25.7545,25.7348,25.7413,10606.0
2017-11-17 12:50:00,39.08,39.09,39.07,39.08,9964.0,25.7413,25.7479,25.7348,25.7413,9964.0
2017-11-17 12:55:00,39.07,39.1,39.07,39.09,15847.0,25.7348,25.7545,25.7348,25.7479,15847.0
2017-11-17 13:00:00,39.1,39.14,39.08,39.12,48166.0,25.7545,25.7809,25.7413,25.7677,48166.0
2017-11-17 13:05:00,39.12,39.13,39.08,39.09,28369.0,25.7677,25.7743,25.7413,25.7479,28369.0
2017-11-17 13:10:00,39.08,39.12,39.08,39.09,45396.0,25.7413,25.7677,25.7413,25.7479,45396.0
2017-11-17 13:15:00,39.1,39.11,39.09,39.09,7363.0,25.7545,25.7611,25.7479,25.7479,7363.0
2017-11-17 13:20:00,39.1,39.1,39.08,39.09,18642.0,25.7545,25.7545,25.7413,25.7479,18642.0
2017-11-17 13:25:00,39.1,39.14,39.09,39.14,37743.0,25.7545,25.7809,25.7479,25.7809,37743.0
2017-11-17 13:30:00,39.14,39.15,39.13,39.14,26922.0,25.7809,25.7875,25.7743,25.7809,26922.0
2017-11-17 13:35:00,39.14,39.14,39.13,39.14,31978.0,25.7809,25.7809,25.7743,25.7809,31978.0
2017-11-17 13:40:00,39.14,39.14,39.12,39.13,12549.0,25.7809,25.7809,25.7677,25.7743,12549.0
2017-11-17 13:45:00,39.13,39.14,39.12,39.14,18725.0,25.7743,25.7809,25.7677,25.7809,18725.0
2017-11-17 13:50:00,39.14,39.16,39.13,39.14,28238.0,25.7809,25.794,25.7743,25.7809,28238.0
2017-11-17 13:55:00,39.13,39.14,39.1,39.1,26522.0,25.7743,25.7809,25.7545,25.7545,26522.0
2017-11-17 14:00:00,39.11,39.14,39.1,39.13,10330.0,25.7611,25.7809,25.7545,25.7743,10330.0
2017-11-17 14:05:00,39.12,39.13,39.11,39.11,6735.0,25.7677,25.7743,25.7611,25.7611,6735.0
2017-11-17 14:10:00,39.11,39.14,39.11,39.13,18619.0,25.7611,25.7809,25.7611,25.7743,18619.0
2017-11-17 14:15:00,39.13,39.13,39.12,39.13,7511.0,25.7743,25.7743,25.7677,25.7743,7511.0
2017-11-17 14:20:00,39.13,39.14,39.1,39.11,14118.0,25.7743,25.7809,25.7545,25.7611,14118.0
2017-11-17 14:25:00,39.11,39.12,39.09,39.12,11897.0,25.7611,25.7677,25.7479,25.7677,11897.0
2017-11-17 14:30:00,39.11,39.12,39.09,39.09,22959.0,25.7611,25.7677,25.7479,25.7479,22959.0
2017-11-17 14:35:00,39.09,39.1,39.08,39.09,14878.0,25.7479,25.7545,25.7413,25.7479,14878.0
2017-11-17 14:40:00,39.09,39.11,39.08,39.11,22991.0,25.7479,25.7611,25.7413,25.7611,22991.0
2017-11-17 14:45:00,39.11,39.11,39.1,39.11,8314.0,25.7611,25.7611,25.7545,25.7611,8314.0
2017-11-17 14:50:00,39.1,39.13,39.1,39.12,20500.0,25.7545,25.7743,25.7545,25.7677,20500.0
2017-11-17 14:55:00,39.13,39.14,39.12,39.13,12590.0,25.7743,25.7809,25.7677,25.7743,12590.0
2017-11-17 15:00:00,39.14,39.15,39.13,39.13,64018.0,25.7809,25.7875,25.7743,25.7743,64018.0
2017-11-17 15:05:00,39.14,39.16,39.13,39.16,31836.0,25.7809,25.794,25.7743,25.794,31836.0
2017-11-17 15:10:00,39.16,39.16,39.14,39.15,11435.0,25.794,25.794,25.7809,25.7875,11435.0
2017-11-17 15:15:00,39.15,39.15,39.13,39.14,8170.0,25.7875,25.7875,25.7743,25.7809,8170.0
2017-11-17 15:20:00,39.14,39.14,39.13,39.13,14654.0,25.7809,25.7809,25.7743,25.7743,14654.0
2017-11-17 15:25:00,39.13,39.14,39.13,39.13,16618.0,25.7743,25.7809,25.7743,25.7743,16618.0
2017-11-17 15:30:00,39.14,39.14,39.1,39.11,66652.0,25.7809,25.7809,25.7545,25.7611,66652.0
2017-11-17 15:35:00,39.11,39.12,39.09,39.11,40876.0,25.7611,25.7677,25.7479,25.7611,40876.0
2017-11-17 15:40:00,39.11,39.11,39.06,39.07,80140.0,25.7611,25.7611,25.7282,25.7348,80140.0
2017-11-17 15:45:00,39.06,39.08,39.05,39.07,67163.0,25.7282,25.7413,25.7216,25.7348,67163.0
2017-11-17 15:50:00,39.08,39.09,39.06,39.08,67919.0,25.7413,25.7479,25.7282,25.7413,67919.0
2017-11-17 15:55:00,39.08,39.09,39.06,39.07,148630.0,25.7413,25.7479,25.7282,25.7348,148630.0
2017-11-20 09:30:00,39.09,39.21,39.07,39.19,116092.0,25.7479,25.827,25.7348,25.8138,116092.0
2017-11-20 09:35:00,39.18,39.18,39.1,39.1,66491.0,25.8072,25.8072,25.7545,25.7545,66491.0
2017-11-20 09:40:00,39.1,39.11,39.05,39.08,66640.0,25.7545,25.7611,25.7216,25.7413,66640.0
2017-11-20 09:45:00,39.08,39.11,39.06,39.07,57012.0,25.7413,25.7611,25.7282,25.7348,57012.0
2017-11-20 09:50:00,39.07,39.08,39.03,39.05,70680.0,25.7348,25.7413,25.7084,25.7216,70680.0
2017-11-20 09:55:00,39.06,39.12,39.05,39.11,48585.0,25.7282,25.7677,25.7216,25.7611,48585.0
2017-11-20 10:00:00,39.11,39.12,39.02,39.02,62218.0,25.7611,25.7677,25.7018,25.7018,62218.0
2017-11-20 10:05:00,39.03,39.08,39.02,39.08,53049.0,25.7084,25.7413,25.7018,25.7413,53049.0
2017-11-20 10:10:00,39.07,39.11,39.06,39.09,27574.0,25.7348,25.7611,25.7282,25.7479,27574.0
2017-11-20 10:15:00,39.09,39.11,39.07,39.09,20208.0,25.7479,25.7611,25.7348,25.7479,20208.0
2017-11-20 10:20:00,39.09,39.13,39.08,39.13,45615.0,25.7479,25.7743,25.7413,25.7743,45615.0
2017-11-20 10:25:00,39.13,39.13,39.1,39.12,28221.0,25.7743,25.7743,25.7545,25.7677,28221.0
2017-11-20 10:30:00,39.12,39.12,39.06,39.07,30377.0,25.7677,25.7677,25.7282,25.7348,30377.0
2017-11-20 10:35:00,39.07,39.12,39.06,39.1,32971.0,25.7348,25.7677,25.7282,25.7545,32971.0
2017-11-20 10:40:00,39.1,39.11,39.08,39.09,21245.0,25.7545,25.7611,25.7413,25.7479,21245.0
2017-11-20 10:45:00,39.09,39.12,39.08,39.11,47023.0,25.7479,25.7677,25.7413,25.7611,47023.0
2017-11-20 10:50:00,39.1,39.15,39.1,39.13,15703.0,25.7545,25.7875,25.7545,25.7743,15703.0
2017-11-20 10:55:00,39.14,39.16,39.13,39.14,48603.0,25.7809,25.794,25.7743,25.7809,48603.0
2017-11-20 11:00:00,39.14,39.16,39.13,39.13,15002.0,25.7809,25.794,25.7743,25.7743,15002.0
2017-11-20 11:05:00,39.13,39.16,39.12,39.15,20355.0,25.7743,25.794,25.7677,25.7875,20355.0
2017-11-20 11:10:00,39.16,39.18,39.15,39.17,24361.0,25.794,25.8072,25.7875,25.8006,24361.0
2017-11-20 11:15:00,39.17,39.2,39.17,39.18,37386.0,25.8006,25.8204,25.8006,25.8072,37386.0
2017-11-20 11:20:00,39.18,39.21,39.15,39.16,27527.0,25.8072,25.827,25.7875,25.794,27527.0
2017-11-20 11:25:00,39.16,39.2,39.16,39.16,29324.0,25.794,25.8204,25.794,25.794,29324.0
2017-11-20 11:30:00,39.18,39.19,39.04,39.09,269876.0,25.8072,25.8138,25.715,25.7479,269876.0
2017-11-20 11:35:00,39.09,39.11,39.09,39.1,19053.0,25.7479,25.7611,25.7479,25.7545,19053.0
2017-11-20 11:40:00,39.11,39.12,39.09,39.1,47378.0,25.7611,25.7677,25.7479,25.7545,47378.0
2017-11-20 11:45:00,39.11,39.14,39.1,39.13,23964.0,25.7611,25.7809,25.7545,25.7743,23964.0
2017-11-20 11:50:00,39.13,39.14,39.12,39.14,10023.0,25.7743,25.7809,25.7677,25.7809,10023.0
2017-11-20 11:55:00,39.14,39.14,39.11,39.12,18982.0,25.7809,25.7809,25.7611,25.7677,18982.0
2017-11-20 12:00:00,39.12,39.14,39.11,39.13,27005.0,25.7677,25.7809,25.7611,25.7743,27005.0
2017-11-20 12:05:00,39.14,39.15,39.12,39.13,14648.0,25.7809,25.7875,25.7677,25.7743,14648.0
2017-11-20 12:10:00,39.13,39.13,39.1,39.11,14516.0,25.7743,25.7743,25.7545,25.7611,14516.0
2017-11-20 12:15:00,39.12,39.13,39.1,39.11,15737.0,25.7677,25.7743,25.7545,25.7611,15737.0
2017-11-20 12:20:00,39.11,39.11,39.08,39.09,25613.0,25.7611,25.7611,25.7413,25.7479,25613.0
2017-11-20 12:25:00,39.09,39.09,39.07,39.08,15403.0,25.7479,25.7479,25.7348,25.7413,15403.0
2017-11-20 12:30:00,39.08,39.09,39.07,39.07,11404.0,25.7413,25.7479,25.7348,25.7348,11404.0
2017-11-20 12:35:00,39.08,39.09,39.07,39.08,14014.0,25.7413,25.7479,25.7348,25.7413,14014.0
2017-11-20 12:40:00,39.08,39.08,39.05,39.05,29609.0,25.7413,25.7413,25.7216,25.7216,29609.0
2017-11-20 12:45:00,39.05,39.07,39.05,39.05,20687.0,25.7216,25.7348,25.7216,25.7216,20687.0
2017-11-20 12:50:00,39.05,39.06,39.05,39.06,10798.0,25.7216,25.7282,25.7216,25.7282,10798.0
2017-11-20 12:55:00,39.06,39.07,39.05,39.07,13258.0,25.7282,25.7348,25.7216,25.7348,13258.0
2017-11-20 13:00:00,39.07,39.07,39.06,39.07,4999.0,25.7348,25.7348,25.7282,25.7348,4999.0
2017-11-20 13:05:00,39.07,39.07,39.05,39.05,13582.0,25.7348,25.7348,25.7216,25.7216,13582.0
2017-11-20 13:10:00,39.05,39.06,39.05,39.05,16865.0,25.7216,25.7282,25.7216,25.7216,16865.0
2017-11-20 13:15:00,39.05,39.06,39.05,39.05,10879.0,25.7216,25.7282,25.7216,25.7216,10879.0
2017-11-20 13:20:00,39.05,39.05,39.03,39.03,16470.0,25.7216,25.7216,25.7084,25.7084,16470.0
2017-11-20 13:25:00,39.03,39.04,39.02,39.03,27956.0,25.7084,25.715,25.7018,25.7084,27956.0
2017-11-20 13:30:00,39.02,39.03,39.01,39.02,10557.0,25.7018,25.7084,25.6952,25.7018,10557.0
2017-11-20 13:35:00,39.01,39.03,39.01,39.03,12300.0,25.6952,25.7084,25.6952,25.7084,12300.0
2017-11-20 13:40:00,39.02,39.05,39.02,39.05,11465.0,25.7018,25.7216,25.7018,25.7216,11465.0
2017-11-20 13:45:00,39.05,39.06,39.03,39.03,11276.0,25.7216,25.7282,25.7084,25.7084,11276.0
2017-11-20 13:50:00,39.04,39.05,39.02,39.05,21162.0,25.715,25.7216,25.7018,25.7216,21162.0
2017-11-20 13:55:00,39.04,39.05,39.03,39.05,14732.0,25.715,25.7216,25.7084,25.7216,14732.0
2017-11-20 14:00:00,39.04,39.05,39.03,39.04,15911.0,25.715,25.7216,25.7084,25.715,15911.0
2017-11-20 14:05:00,39.04,39.08,39.04,39.07,11862.0,25.715,25.7413,25.715,25.7348,11862.0
2017-11-20 14:10:00,39.08,39.09,39.07,39.09,20916.0,25.7413,25.7479,25.7348,25.7479,20916.0
2017-11-20 14:15:00,39.08,39.09,39.07,39.07,17872.0,25.7413,25.7479,25.7348,25.7348,17872.0
2017-11-20 14:20:00,39.08,39.09,39.07,39.09,17629.0,25.7413,25.7479,25.7348,25.7479,17629.0
2017-11-20 14:25:00,39.09,39.11,39.08,39.11,23200.0,25.7479,25.7611,25.7413,25.7611,23200.0
2017-11-20 14:30:00,39.11,39.14,39.1,39.12,35660.0,25.7611,25.7809,25.7545,25.7677,35660.0
2017-11-20 14:35:00,39.12,39.12,39.11,39.12,8721.0,25.7677,25.7677,25.7611,25.7677,8721.0
2017-11-20 14:40:00,39.12,39.12,39.09,39.09,16610.0,25.7677,25.7677,25.7479,25.7479,16610.0
2017-11-20 14:45:00,39.1,39.1,39.09,39.1,13179.0,25.7545,25.7545,25.7479,25.7545,13179.0
2017-11-20 14:50:00,39.1,39.1,39.09,39.1,9221.0,25.7545,25.7545,25.7479,25.7545,9221.0
2017-11-20 14:55:00,39.09,39.1,39.09,39.1,10352.0,25.7479,25.7545,25.7479,25.7545,10352.0
2017-11-20 15:00:00,39.1,39.11,39.09,39.11,20374.0,25.7545,25.7611,25.7479,25.7611,20374.0
2017-11-20 15:05:00,39.11,39.12,39.09,39.1,28941.0,25.7611,25.7677,25.7479,25.7545,28941.0
2017-11-20 15:10:00,39.09,39.1,39.05,39.07,27725.0,25.7479,25.7545,25.7216,25.7348,27725.0
2017-11-20 15:15:00,39.06,39.07,39.05,39.06,23813.0,25.7282,25.7348,25.7216,25.7282,23813.0
2017-11-20 15:20:00,39.06,39.09,39.06,39.08,20512.0,25.7282,25.7479,25.7282,25.7413,20512.0
2017-11-20 15:25:00,39.07,39.09,39.06,39.08,41155.0,25.7348,25.7479,25.7282,25.7413,41155.0
2017-11-20 15:30:00,39.07,39.07,39.04,39.05,16719.0,25.7348,25.7348,25.715,25.7216,16719.0
2017-11-20 15:35:00,39.04,39.05,39.01,39.05,67816.0,25.715,25.7216,25.6952,25.7216,67816.0
2017-11-20 15:40:00,39.04,39.05,39.02,39.03,38120.0,25.715,25.7216,25.7018,25.7084,38120.0
2017-11-20 15:45:00,39.02,39.03,39.0,39.03,65277.0,25.7018,25.7084,25.6886,25.7084,65277.0
2017-11-20 15:50:00,39.03,39.05,39.02,39.05,45976.0,25.7084,25.7216,25.7018,25.7216,45976.0
2017-11-20 15:55:00,39.05,39.05,38.99,39.01,155213.0,25.7216,25.7216,25.6821,25.6952,155213.0
2017-11-21 09:30:00,39.46,39.5,39.45,39.5,124287.0,25.9916,26.018,25.9851,26.018,124287.0
2017-11-21 09:35:00,39.5,39.54,39.46,39.54,103661.0,26.018,26.0443,25.9916,26.0443,103661.0
2017-11-21 09:40:00,39.54,39.55,39.48,39.48,36114.0,26.0443,26.0509,26.0048,26.0048,36114.0
2017-11-21 09:45:00,39.48,39.54,39.47,39.54,45643.0,26.0048,26.0443,25.9982,26.0443,45643.0
2017-11-21 09:50:00,39.54,39.55,39.5,39.52,38254.0,26.0443,26.0509,26.018,26.0312,38254.0
2017-11-21 09:55:00,39.51,39.51,39.47,39.48,118182.0,26.0246,26.0246,25.9982,26.0048,118182.0
2017-11-21 10:00:00,39.48,39.55,39.48,39.52,52857.0,26.0048,26.0509,26.0048,26.0312,52857.0
2017-11-21 10:05:00,39.52,39.54,39.49,39.52,39007.0,26.0312,26.0443,26.0114,26.0312,39007.0
2017-11-21 10:10:00,39.52,39.52,39.48,39.51,42890.0,26.0312,26.0312,26.0048,26.0246,42890.0
2017-11-21 10:15:00,39.51,39.53,39.49,39.5,52269.0,26.0246,26.0378,26.0114,26.018,52269.0
2017-11-21 10:20:00,39.51,39.51,39.46,39.47,26057.0,26.0246,26.0246,25.9916,25.9982,26057.0
2017-11-21 10:25:00,39.47,39.49,39.46,39.48,48612.0,25.9982,26.0114,25.9916,26.0048,48612.0
2017-11-21 10:30:00,39.48,39.49,39.44,39.46,74824.0,26.0048,26.0114,25.9785,25.9916,74824.0
2017-11-21 10:35:00,39.46,39.49,39.44,39.46,23465.0,25.9916,26.0114,25.9785,25.9916,23465.0
2017-11-21 10:40:00,39.45,39.46,39.43,39.44,50105.0,25.9851,25.9916,25.9719,25.9785,50105.0
2017-11-21 10:45:00,39.45,39.45,39.41,39.44,29247.0,25.9851,25.9851,25.9587,25.9785,29247.0
2017-11-21 10:50:00,39.44,39.44,39.38,39.41,49364.0,25.9785,25.9785,25.9389,25.9587,49364.0
2017-11-21 10:55:00,39.41,39.41,39.34,39.37,53295.0,25.9587,25.9587,25.9126,25.9324,53295.0
2017-11-21 11:00:00,39.37,39.37,39.32,39.34,39015.0,25.9324,25.9324,25.8994,25.9126,39015.0
2017-11-21 11:05:00,39.34,39.34,39.31,39.34,20907.0,25.9126,25.9126,25.8928,25.9126,20907.0
2017-11-21 11:10:00,39.34,39.38,39.33,39.33,20441.0,25.9126,25.9389,25.906,25.906,20441.0
2017-11-21 11:15:00,39.33,39.34,39.28,39.29,39463.0,25.906,25.9126,25.8731,25.8797,39463.0
2017-11-21 11:20:00,39.29,39.33,39.29,39.32,17727.0,25.8797,25.906,25.8797,25.8994,17727.0
2017-11-21 11:25:00,39.31,39.31,39.25,39.25,25060.0,25.8928,25.8928,25.8533,25.8533,25060.0
2017-11-21 11:30:00,39.26,39.26,39.2,39.22,103854.0,25.8599,25.8599,25.8204,25.8336,103854.0
2017-11-21 11:35:00,39.23,39.25,39.21,39.22,60409.0,25.8401,25.8533,25.827,25.8336,60409.0
2017-11-21 11:40:00,39.22,39.23,39.18,39.19,32834.0,25.8336,25.8401,25.8072,25.8138,32834.0
2017-11-21 11:45:00,39.2,39.22,39.18,39.21,30037.0,25.8204,25.8336,25.8072,25.827,30037.0
2017-11-21 11:50:00,39.22,39.23,39.2,39.23,27234.0,25.8336,25.8401,25.8204,25.8401,27234.0
2017-11-21 11:55:00,39.23,39.24,39.21,39.22,50254.0,25.8401,25.8467,25.827,25.8336,50254.0
2017-11-21 12:00:00,39.23,39.23,39.18,39.18,14126.0,25.8401,25.8401,25.8072,25.8072,14126.0
2017-11-21 12:05:00,39.18,39.19,39.16,39.18,19738.0,25.8072,25.8138,25.794,25.8072,19738.0
2017-11-21 12:10:00,39.18,39.19,39.16,39.19,33407.0,25.8072,25.8138,25.794,25.8138,33407.0
2017-11-21 12:15:00,39.19,39.2,39.17,39.2,19449.0,25.8138,25.8204,25.8006,25.8204,19449.0
2017-11-21 12:20:00,39.2,39.21,39.19,39.21,15657.0,25.8204,25.827,25.8138,25.827,15657.0
2017-11-21 12:25:00,39.2,39.22,39.19,39.19,24416.0,25.8204,25.8336,25.8138,25.8138,24416.0
2017-11-21 12:30:00,39.2,39.2,39.17,39.18,12885.0,25.8204,25.8204,25.8006,25.8072,12885.0
2017-11-21 12:35:00,39.18,39.19,39.15,39.17,22017.0,25.8072,25.8138,25.7875,25.8006,22017.0
2017-11-21 12:40:00,39.16,39.19,39.16,39.17,18376.0,25.794,25.8138,25.794,25.8006,18376.0
2017-11-21 12:45:00,39.18,39.18,39.15,39.16,23163.0,25.8072,25.8072,25.7875,25.794,23163.0
2017-11-21 12:50:00,39.16,39.17,39.15,39.15,21183.0,25.794,25.8006,25.7875,25.7875,21183.0
2017-11-21 12:55:00,39.16,39.17,39.15,39.16,20014.0,25.794,25.8006,25.7875,25.794,20014.0
2017-11-21 13:00:00,39.15,39.17,39.14,39.15,23505.0,25.7875,25.8006,25.7809,25.7875,23505.0
2017-11-21 13:05:00,39.15,39.15,39.13,39.14,23005.0,25.7875,25.7875,25.7743,25.7809,23005.0
2017-11-21 13:10:00,39.14,39.14,39.11,39.12,22653.0,25.7809,25.7809,25.7611,25.7677,22653.0
2017-11-21 13:15:00,39.13,39.17,39.12,39.17,30677.0,25.7743,25.8006,25.7677,25.8006,30677.0
2017-11-21 13:20:00,39.16,39.17,39.15,39.16,12461.0,25.794,25.8006,25.7875,25.794,12461.0
2017-11-21 13:25:00,39.16,39.18,39.15,39.17,48364.0,25.794,25.8072,25.7875,25.8006,48364.0
2017-11-21 13:30:00,39.18,39.18,39.14,39.14,85026.0,25.8072,25.8072,25.7809,25.7809,85026.0
2017-11-21 13:35:00,39.15,39.15,39.13,39.13,15909.0,25.7875,25.7875,25.7743,25.7743,15909.0
2017-11-21 13:40:00,39.14,39.15,39.13,39.14,14988.0,25.7809,25.7875,25.7743,25.7809,14988.0
2017-11-21 13:45:00,39.13,39.14,39.11,39.11,16144.0,25.7743,25.7809,25.7611,25.7611,16144.0
2017-11-21 13:50:00,39.11,39.15,39.11,39.14,20942.0,25.7611,25.7875,25.7611,25.7809,20942.0
2017-11-21 13:55:00,39.14,39.15,39.12,39.12,15718.0,25.7809,25.7875,25.7677,25.7677,15718.0
2017-11-21 14:00:00,39.12,39.13,39.1,39.11,32885.0,25.7677,25.7743,25.7545,25.7611,32885.0
2017-11-21 14:05:00,39.1,39.12,39.09,39.12,33907.0,25.7545,25.7677,25.7479,25.7677,33907.0
2017-11-21 14:10:00,39.12,39.14,39.11,39.12,31047.0,25.7677,25.7809,25.7611,25.7677,31047.0
2017-11-21 14:15:00,39.11,39.14,39.11,39.14,20582.0,25.7611,25.7809,25.7611,25.7809,20582.0
2017-11-21 14:20:00,39.13,39.14,39.12,39.13,10255.0,25.7743,25.7809,25.7677,25.7743,10255.0
2017-11-21 14:25:00,39.12,39.18,39.12,39.18,46397.0,25.7677,25.8072,25.7677,25.8072,46397.0
2017-11-21 14:30:00,39.18,39.18,39.15,39.18,33821.0,25.8072,25.8072,25.7875,25.8072,33821.0
2017-11-21 14:35:00,39.17,39.18,39.16,39.16,19852.0,25.8006,25.8072,25.794,25.794,19852.0
2017-11-21 14:40:00,39.16,39.17,39.16,39.16,9738.0,25.794,25.8006,25.794,25.794,9738.0
2017-11-21 14:45:00,39.16,39.17,39.14,39.14,68744.0,25.794,25.8006,25.7809,25.7809,68744.0
2017-11-21 14:50:00,39.15,39.16,39.13,39.16,25850.0,25.7875,25.794,25.7743,25.794,25850.0
2017-11-21 14:55:00,39.16,39.16,39.14,39.14,17347.0,25.794,25.794,25.7809,25.7809,17347.0
2017-11-21 15:00:00,39.14,39.16,39.14,39.15,17503.0,25.7809,25.794,25.7809,25.7875,17503.0
2017-11-21 15:05:00,39.14,39.16,39.14,39.15,9958.0,25.7809,25.794,25.7809,25.7875,9958.0
2017-11-21 15:10:00,39.14,39.15,39.14,39.15,14590.0,25.7809,25.7875,25.7809,25.7875,14590.0
2017-11-21 15:15:00,39.15,39.15,39.13,39.14,18835.0,25.7875,25.7875,25.7743,25.7809,18835.0
2017-11-21 15:20:00,39.14,39.14,39.12,39.12,12977.0,25.7809,25.7809,25.7677,25.7677,12977.0
2017-11-21 15:25:00,39.13,39.13,39.11,39.12,33533.0,25.7743,25.7743,25.7611,25.7677,33533.0
2017-11-21 15:30:00,39.12,39.13,39.11,39.13,41467.0,25.7677,25.7743,25.7611,25.7743,41467.0
2017-11-21 15:35:00,39.13,39.13,39.12,39.13,17707.0,25.7743,25.7743,25.7677,25.7743,17707.0
2017-11-21 15:40:00,39.12,39.13,39.12,39.12,44142.0,25.7677,25.7743,25.7677,25.7677,44142.0
2017-11-21 15:45:00,39.13,39.14,39.11,39.12,47573.0,25.7743,25.7809,25.7611,25.7677,47573.0
2017-11-21 15:50:00,39.12,39.14,39.11,39.14,114139.0,25.7677,25.7809,25.7611,25.7809,114139.0
2017-11-21 15:55:00,39.14,39.15,39.1,39.12,298554.0,25.7809,25.7875,25.7545,25.7677,298554.0
2017-11-22 09:30:00,39.57,39.64,39.56,39.61,221076.0,26.0641,26.1102,26.0575,26.0904,221076.0
2017-11-22 09:35:00,39.61,39.63,39.56,39.57,112171.0,26.0904,26.1036,26.0575,26.0641,112171.0
2017-11-22 09:40:00,39.57,39.6,39.57,39.59,63875.0,26.0641,26.0839,26.0641,26.0773,63875.0
2017-11-22 09:45:00,39.59,39.66,39.59,39.66,61949.0,26.0773,26.1234,26.0773,26.1234,61949.0
2017-11-22 09:50:00,39.66,39.71,39.66,39.66,130192.0,26.1234,26.1563,26.1234,26.1234,130192.0
2017-11-22 09:55:00,39.66,39.67,39.62,39.62,43590.0,26.1234,26.13,26.097,26.097,43590.0
2017-11-22 10:00:00,39.62,39.63,39.61,39.63,36666.0,26.097,26.1036,26.0904,26.1036,36666.0
2017-11-22 10:05:00,39.63,39.64,39.61,39.62,68381.0,26.1036,26.1102,26.0904,26.097,68381.0
2017-11-22 10:10:00,39.61,39.65,39.59,39.65,36722.0,26.0904,26.1168,26.0773,26.1168,36722.0
2017-11-22 10:15:00,39.65,39.68,39.64,39.67,48317.0,26.1168,26.1366,26.1102,26.13,48317.0
2017-11-22 10:20:00,39.67,39.68,39.62,39.66,68878.0,26.13,26.1366,26.097,26.1234,68878.0
2017-11-22 10:25:00,39.66,39.66,39.6,39.64,130607.0,26.1234,26.1234,26.0839,26.1102,130607.0
2017-11-22 10:30:00,39.65,39.65,39.55,39.56,93544.0,26.1168,26.1168,26.0509,26.0575,93544.0
2017-11-22 10:35:00,39.57,39.58,39.52,39.55,71954.0,26.0641,26.0707,26.0312,26.0509,71954.0
2017-11-22 10:40:00,39.55,39.58,39.54,39.55,64514.0,26.0509,26.0707,26.0443,26.0509,64514.0
2017-11-22 10:45:00,39.55,39.62,39.54,39.59,61948.0,26.0509,26.097,26.0443,26.0773,61948.0
2017-11-22 10:50:00,39.6,39.63,39.6,39.62,45114.0,26.0839,26.1036,26.0839,26.097,45114.0
2017-11-22 10:55:00,39.62,39.67,39.6,39.66,44144.0,26.097,26.13,26.0839,26.1234,44144.0
2017-11-22 11:00:00,39.67,39.69,39.65,39.66,62606.0,26.13,26.1431,26.1168,26.1234,62606.0
2017-11-22 11:05:00,39.66,39.73,39.65,39.72,71015.0,26.1234,26.1695,26.1168,26.1629,71015.0
2017-11-22 11:10:00,39.72,39.72,39.64,39.65,54144.0,26.1629,26.1629,26.1102,26.1168,54144.0
2017-11-22 11:15:00,39.66,39.68,39.62,39.63,26948.0,26.1234,26.1366,26.097,26.1036,26948.0
2017-11-22 11:20:00,39.63,39.63,39.59,39.59,31417.0,26.1036,26.1036,26.0773,26.0773,31417.0
2017-11-22 11:25:00,39.59,39.6,39.53,39.54,22359.0,26.0773,26.0839,26.0378,26.0443,22359.0
2017-11-22 11:30:00,39.54,39.62,39.52,39.61,123807.0,26.0443,26.097,26.0312,26.0904,123807.0
2017-11-22 11:35:00,39.62,39.67,39.61,39.61,156799.0,26.097,26.13,26.0904,26.0904,156799.0
2017-11-22 11:40:00,39.62,39.63,39.59,39.59,19716.0,26.097,26.1036,26.0773,26.0773,19716.0
2017-11-22 11:45:00,39.6,39.63,39.6,39.62,18794.0,26.0839,26.1036,26.0839,26.097,18794.0
2017-11-22 11:50:00,39.62,39.63,39.6,39.63,10612.0,26.097,26.1036,26.0839,26.1036,10612.0
2017-11-22 11:55:00,39.63,39.63,39.62,39.63,14450.0,26.1036,26.1036,26.097,26.1036,14450.0
2017-11-22 12:00:00,39.63,39.64,39.62,39.63,14818.0,26.1036,26.1102,26.097,26.1036,14818.0
2017-11-22 12:05:00,39.62,39.65,39.62,39.64,34022.0,26.097,26.1168,26.097,26.1102,34022.0
2017-11-22 12:10:00,39.65,39.65,39.61,39.62,24423.0,26.1168,26.1168,26.0904,26.097,24423.0
2017-11-22 12:15:00,39.62,39.64,39.61,39.63,19882.0,26.097,26.1102,26.0904,26.1036,19882.0
2017-11-22 12:20:00,39.63,39.63,39.6,39.61,9774.0,26.1036,26.1036,26.0839,26.0904,9774.0
2017-11-22 12:25:00,39.61,39.61,39.58,39.6,30061.0,26.0904,26.0904,26.0707,26.0839,30061.0
2017-11-22 12:30:00,39.61,39.62,39.6,39.61,20649.0,26.0904,26.097,26.0839,26.0904,20649.0
2017-11-22 12:35:00,39.61,39.63,39.6,39.62,22111.0,26.0904,26.1036,26.0839,26.097,22111.0
2017-11-22 12:40:00,39.63,39.65,39.63,39.64,35121.0,26.1036,26.1168,26.1036,26.1102,35121.0
2017-11-22 12:45:00,39.64,39.65,39.62,39.62,14919.0,26.1102,26.1168,26.097,26.097,14919.0
2017-11-22 12:50:00,39.62,39.63,39.6,39.61,20209.0,26.097,26.1036,26.0839,26.0904,20209.0
2017-11-22 12:55:00,39.62,39.65,39.61,39.63,23861.0,26.097,26.1168,26.0904,26.1036,23861.0
2017-11-22 13:00:00,39.63,39.63,39.61,39.62,14169.0,26.1036,26.1036,26.0904,26.097,14169.0
2017-11-22 13:05:00,39.62,39.65,39.61,39.64,24591.0,26.097,26.1168,26.0904,26.1102,24591.0
2017-11-22 13:10:00,39.65,39.65,39.63,39.64,10010.0,26.1168,26.1168,26.1036,26.1102,10010.0
2017-11-22 13:15:00,39.63,39.64,39.62,39.62,7458.0,26.1036,26.1102,26.097,26.097,7458.0
2017-11-22 13:20:00,39.62,39.68,39.61,39.67,90735.0,26.097,26.1366,26.0904,26.13,90735.0
2017-11-22 13:25:00,39.67,39.71,39.66,39.71,34672.0,26.13,26.1563,26.1234,26.1563,34672.0
2017-11-22 13:30:00,39.7,39.73,39.7,39.72,40180.0,26.1497,26.1695,26.1497,26.1629,40180.0
2017-11-22 13:35:00,39.72,39.74,39.71,39.73,30390.0,26.1629,26.1761,26.1563,26.1695,30390.0
2017-11-22 13:40:00,39.74,39.75,39.72,39.75,37781.0,26.1761,26.1827,26.1629,26.1827,37781.0
2017-11-22 13:45:00,39.75,39.75,39.72,39.73,17134.0,26.1827,26.1827,26.1629,26.1695,17134.0
2017-11-22 13:50:00,39.73,39.73,39.72,39.73,5840.0,26.1695,26.1695,26.1629,26.1695,5840.0
2017-11-22 13:55:00,39.73,39.74,39.71,39.73,27188.0,26.1695,26.1761,26.1563,26.1695,27188.0
2017-11-22 14:00:00,39.73,39.75,39.72,39.74,21741.0,26.1695,26.1827,26.1629,26.1761,21741.0
2017-11-22 14:05:00,39.74,39.77,39.73,39.77,51005.0,26.1761,26.1958,26.1695,26.1958,51005.0
2017-11-22 14:10:00,39.77,39.77,39.74,39.77,22229.0,26.1958,26.1958,26.1761,26.1958,22229.0
2017-11-22 14:15:00,39.77,39.78,39.76,39.77,15856.0,26.1958,26.2024,26.1892,26.1958,15856.0
2017-11-22 14:20:00,39.77,39.77,39.74,39.75,27075.0,26.1958,26.1958,26.1761,26.1827,27075.0
2017-11-22 14:25:00,39.74,39.78,39.74,39.77,31625.0,26.1761,26.2024,26.1761,26.1958,31625.0
2017-11-22 14:30:00,39.77,39.78,39.77,39.77,10335.0,26.1958,26.2024,26.1958,26.1958,10335.0
2017-11-22 14:35:00,39.78,39.81,39.77,39.8,44203.0,26.2024,26.2222,26.1958,26.2156,44203.0
2017-11-22 14:40:00,39.8,39.81,39.8,39.8,18621.0,26.2156,26.2222,26.2156,26.2156,18621.0
2017-11-22 14:45:00,39.8,39.82,39.76,39.79,30410.0,26.2156,26.2288,26.1892,26.209,30410.0
2017-11-22 14:50:00,39.79,39.8,39.75,39.76,23589.0,26.209,26.2156,26.1827,26.1892,23589.0
2017-11-22 14:55:00,39.76,39.76,39.75,39.76,15612.0,26.1892,26.1892,26.1827,26.1892,15612.0
2017-11-22 15:00:00,39.76,39.76,39.75,39.75,17320.0,26.1892,26.1892,26.1827,26.1827,17320.0
2017-11-22 15:05:00,39.76,39.78,39.75,39.77,37481.0,26.1892,26.2024,26.1827,26.1958,37481.0
2017-11-22 15:10:00,39.78,39.8,39.77,39.8,14966.0,26.2024,26.2156,26.1958,26.2156,14966.0
2017-11-22 15:15:00,39.8,39.81,39.79,39.81,12973.0,26.2156,26.2222,26.209,26.2222,12973.0
2017-11-22 15:20:00,39.8,39.82,39.8,39.82,36268.0,26.2156,26.2288,26.2156,26.2288,36268.0
2017-11-22 15:25:00,39.82,39.82,39.79,39.8,20989.0,26.2288,26.2288,26.209,26.2156,20989.0
2017-11-22 15:30:00,39.8,39.8,39.77,39.79,31975.0,26.2156,26.2156,26.1958,26.209,31975.0
2017-11-22 15:35:00,39.79,39.8,39.78,39.8,28649.0,26.209,26.2156,26.2024,26.2156,28649.0
2017-11-22 15:40:00,39.79,39.8,39.78,39.78,37889.0,26.209,26.2156,26.2024,26.2024,37889.0
2017-11-22 15:45:00,39.78,39.79,39.78,39.79,53133.0,26.2024,26.209,26.2024,26.209,53133.0
2017-11-22 15:50:00,39.79,39.79,39.78,39.78,93689.0,26.209,26.209,26.2024,26.2024,93689.0
2017-11-22 15:55:00,39.79,39.8,39.77,39.77,198933.0,26.209,26.2156,26.1958,26.1958,198933.0
2017-11-24 09:30:00,39.94,39.98,39.93,39.98,98211.0,26.3078,26.3342,26.3012,26.3342,98211.0
2017-11-24 09:35:00,39.97,39.98,39.91,39.93,68074.0,26.3276,26.3342,26.2881,26.3012,68074.0
2017-11-24 09:40:00,39.93,39.98,39.91,39.97,63980.0,26.3012,26.3342,26.2881,26.3276,63980.0
2017-11-24 09:45:00,39.97,39.99,39.96,39.98,38531.0,26.3276,26.3407,26.321,26.3342,38531.0
2017-11-24 09:50:00,39.98,39.98,39.96,39.97,47205.0,26.3342,26.3342,26.321,26.3276,47205.0
2017-11-24 09:55:00,39.97,40.0,39.94,39.99,38426.0,26.3276,26.3473,26.3078,26.3407,38426.0
2017-11-24 10:00:00,40.0,40.0,39.94,39.97,29981.0,26.3473,26.3473,26.3078,26.3276,29981.0
2017-11-24 10:05:00,39.98,39.98,39.91,39.92,59260.0,26.3342,26.3342,26.2881,26.2946,59260.0
2017-11-24 10:10:00,39.93,39.98,39.93,39.97,34858.0,26.3012,26.3342,26.3012,26.3276,34858.0
2017-11-24 10:15:00,39.97,39.97,39.95,39.96,16334.0,26.3276,26.3276,26.3144,26.321,16334.0
2017-11-24 10:20:00,39.96,39.97,39.93,39.94,25878.0,26.321,26.3276,26.3012,26.3078,25878.0
2017-11-24 10:25:00,39.93,39.97,39.93,39.96,32892.0,26.3012,26.3276,26.3012,26.321,32892.0
2017-11-24 10:30:00,39.95,39.98,39.95,39.98,15168.0,26.3144,26.3342,26.3144,26.3342,15168.0
2017-11-24 10:35:00,39.97,40.01,39.97,40.01,108216.0,26.3276,26.3539,26.3276,26.3539,108216.0
2017-11-24 10:40:00,40.01,40.04,39.99,40.04,81319.0,26.3539,26.3737,26.3407,26.3737,81319.0
2017-11-24 10:45:00,40.04,40.06,40.02,40.06,68363.0,26.3737,26.3869,26.3605,26.3869,68363.0
2017-11-24 10:50:00,40.06,40.08,40.05,40.06,37560.0,26.3869,26.4,26.3803,26.3869,37560.0
2017-11-24 10:55:00,40.07,40.11,40.06,40.11,27585.0,26.3934,26.4198,26.3869,26.4198,27585.0
2017-11-24 11:00:00,40.1,40.12,40.08,40.09,58287.0,26.4132,26.4264,26.4,26.4066,58287.0
2017-11-24 11:05:00,40.09,40.11,40.08,40.1,46374.0,26.4066,26.4198,26.4,26.4132,46374.0
2017-11-24 11:10:00,40.09,40.1,40.08,40.09,18193.0,26.4066,26.4132,26.4,26.4066,18193.0
2017-11-24 11:15:00,40.08,40.09,40.06,40.09,38711.0,26.4,26.4066,26.3869,26.4066,38711.0
2017-11-24 11:20:00,40.09,40.1,40.07,40.08,11469.0,26.4066,26.4132,26.3934,26.4,11469.0
2017-11-24 11:25:00,40.08,40.1,40.05,40.09,47521.0,26.4,26.4132,26.3803,26.4066,47521.0
2017-11-24 11:30:00,40.09,40.09,40.03,40.08,79415.0,26.4066,26.4066,26.3671,26.4,79415.0
2017-11-24 11:35:00,40.08,40.11,40.07,40.09,52470.0,26.4,26.4198,26.3934,26.4066,52470.0
2017-11-24 11:40:00,40.09,40.09,40.06,40.07,28110.0,26.4066,26.4066,26.3869,26.3934,28110.0
2017-11-24 11:45:00,40.06,40.09,40.05,40.07,43566.0,26.3869,26.4066,26.3803,26.3934,43566.0
2017-11-24 11:50:00,40.07,40.1,40.07,40.1,16695.0,26.3934,26.4132,26.3934,26.4132,16695.0
2017-11-24 11:55:00,40.09,40.13,40.09,40.12,21838.0,26.4066,26.433,26.4066,26.4264,21838.0
2017-11-24 12:00:00,40.13,40.13,40.1,40.11,23433.0,26.433,26.433,26.4132,26.4198,23433.0
2017-11-24 12:05:00,40.11,40.11,40.08,40.1,10195.0,26.4198,26.4198,26.4,26.4132,10195.0
2017-11-24 12:10:00,40.09,40.1,40.08,40.09,19684.0,26.4066,26.4132,26.4,26.4066,19684.0
2017-11-24 12:15:00,40.09,40.13,40.08,40.12,61377.0,26.4066,26.433,26.4,26.4264,61377.0
2017-11-24 12:20:00,40.11,40.12,40.09,40.1,21617.0,26.4198,26.4264,26.4066,26.4132,21617.0
2017-11-24 12:25:00,40.09,40.1,40.09,40.1,21415.0,26.4066,26.4132,26.4066,26.4132,21415.0
2017-11-24 12:30:00,40.09,40.1,40.08,40.08,21995.0,26.4066,26.4132,26.4,26.4,21995.0
2017-11-24 12:35:00,40.08,40.1,40.07,40.09,43798.0,26.4,26.4132,26.3934,26.4066,43798.0
2017-11-24 12:40:00,40.09,40.1,40.08,40.09,58386.0,26.4066,26.4132,26.4,26.4066,58386.0
2017-11-24 12:45:00,40.08,40.09,40.06,40.07,44332.0,26.4,26.4066,26.3869,26.3934,44332.0
2017-11-24 12:50:00,40.06,40.07,40.04,40.05,44037.0,26.3869,26.3934,26.3737,26.3803,44037.0
2017-11-24 12:55:00,40.05,40.05,40.04,40.04,78443.0,26.3803,26.3803,26.3737,26.3737,78443.0
2017-11-27 09:30:00,40.0,40.03,39.99,40.01,143643.0,26.3473,26.3671,26.3407,26.3539,143643.0
2017-11-27 09:35:00,40.0,40.01,39.95,39.97,109024.0,26.3473,26.3539,26.3144,26.3276,109024.0
2017-11-27 09:40:00,39.97,39.97,39.91,39.93,126418.0,26.3276,26.3276,26.2881,26.3012,126418.0
2017-11-27 09:45:00,39.93,39.93,39.86,39.87,67167.0,26.3012,26.3012,26.2551,26.2617,67167.0
2017-11-27 09:50:00,39.86,39.87,39.82,39.84,65251.0,26.2551,26.2617,26.2288,26.2419,65251.0
2017-11-27 09:55:00,39.83,39.86,39.8,39.85,36125.0,26.2354,26.2551,26.2156,26.2485,36125.0
2017-11-27 10:00:00,39.85,39.86,39.78,39.8,31568.0,26.2485,26.2551,26.2024,26.2156,31568.0
2017-11-27 10:05:00,39.81,39.81,39.76,39.79,52195.0,26.2222,26.2222,26.1892,26.209,52195.0
2017-11-27 10:10:00,39.79,39.81,39.77,39.78,33611.0,26.209,26.2222,26.1958,26.2024,33611.0
2017-11-27 10:15:00,39.77,39.78,39.73,39.73,57152.0,26.1958,26.2024,26.1695,26.1695,57152.0
2017-11-27 10:20:00,39.74,39.75,39.71,39.75,35385.0,26.1761,26.1827,26.1563,26.1827,35385.0
2017-11-27 10:25:00,39.75,39.79,39.74,39.79,63184.0,26.1827,26.209,26.1761,26.209,63184.0
2017-11-27 10:30:00,39.79,39.8,39.76,39.77,28033.0,26.209,26.2156,26.1892,26.1958,28033.0
2017-11-27 10:35:00,39.77,39.78,39.73,39.73,28338.0,26.1958,26.2024,26.1695,26.1695,28338.0
2017-11-27 10:40:00,39.74,39.75,39.72,39.74,32894.0,26.1761,26.1827,26.1629,26.1761,32894.0
2017-11-27 10:45:00,39.75,39.8,39.74,39.78,48029.0,26.1827,26.2156,26.1761,26.2024,48029.0
2017-11-27 10:50:00,39.79,39.81,39.78,39.79,24579.0,26.209,26.2222,26.2024,26.209,24579.0
2017-11-27 10:55:00,39.79,39.81,39.77,39.78,32493.0,26.209,26.2222,26.1958,26.2024,32493.0
2017-11-27 11:00:00,39.78,39.83,39.77,39.81,33066.0,26.2024,26.2354,26.1958,26.2222,33066.0
2017-11-27 11:05:00,39.82,39.83,39.8,39.83,23070.0,26.2288,26.2354,26.2156,26.2354,23070.0
2017-11-27 11:10:00,39.83,39.84,39.77,39.78,66896.0,26.2354,26.2419,26.1958,26.2024,66896.0
2017-11-27 11:15:00,39.78,39.8,39.76,39.79,77361.0,26.2024,26.2156,26.1892,26.209,77361.0
2017-11-27 11:20:00,39.79,39.8,39.77,39.79,31172.0,26.209,26.2156,26.1958,26.209,31172.0
2017-11-27 11:25:00,39.79,39.79,39.7,39.7,44142.0,26.209,26.209,26.1497,26.1497,44142.0
2017-11-27 11:30:00,39.71,39.77,39.66,39.68,104530.0,26.1563,26.1958,26.1234,26.1366,104530.0
2017-11-27 11:35:00,39.68,39.68,39.64,39.64,42517.0,26.1366,26.1366,26.1102,26.1102,42517.0
2017-11-27 11:40:00,39.65,39.65,39.62,39.62,24719.0,26.1168,26.1168,26.097,26.097,24719.0
2017-11-27 11:45:00,39.63,39.64,39.62,39.63,17803.0,26.1036,26.1102,26.097,26.1036,17803.0
2017-11-27 11:50:00,39.63,39.63,39.62,39.62,15969.0,26.1036,26.1036,26.097,26.097,15969.0
2017-11-27 11:55:00,39.63,39.63,39.62,39.63,20406.0,26.1036,26.1036,26.097,26.1036,20406.0
2017-11-27 12:00:00,39.63,39.63,39.62,39.62,23812.0,26.1036,26.1036,26.097,26.097,23812.0
2017-11-27 12:05:00,39.63,39.63,39.59,39.6,43892.0,26.1036,26.1036,26.0773,26.0839,43892.0
2017-11-27 12:10:00,39.61,39.62,39.6,39.61,19009.0,26.0904,26.097,26.0839,26.0904,19009.0
2017-11-27 12:15:00,39.61,39.62,39.6,39.61,24772.0,26.0904,26.097,26.0839,26.0904,24772.0
2017-11-27 12:20:00,39.61,39.62,39.59,39.59,34765.0,26.0904,26.097,26.0773,26.0773,34765.0
2017-11-27 12:25:00,39.59,39.6,39.55,39.55,24021.0,26.0773,26.0839,26.0509,26.0509,24021.0
2017-11-27 12:30:00,39.55,39.57,39.54,39.55,34925.0,26.0509,26.0641,26.0443,26.0509,34925.0
2017-11-27 12:35:00,39.55,39.58,39.55,39.56,37796.0,26.0509,26.0707,26.0509,26.0575,37796.0
2017-11-27 12:40:00,39.56,39.57,39.54,39.54,21129.0,26.0575,26.0641,26.0443,26.0443,21129.0
2017-11-27 12:45:00,39.54,39.56,39.54,39.55,19248.0,26.0443,26.0575,26.0443,26.0509,19248.0
2017-11-27 12:50:00,39.55,39.58,39.55,39.57,13758.0,26.0509,26.0707,26.0509,26.0641,13758.0
2017-11-27 12:55:00,39.57,39.58,39.56,39.58,38236.0,26.0641,26.0707,26.0575,26.0707,38236.0
2017-11-27 13:00:00,39.58,39.6,39.57,39.58,31639.0,26.0707,26.0839,26.0641,26.0707,31639.0
2017-11-27 13:05:00,39.59,39.6,39.58,39.6,20465.0,26.0773,26.0839,26.0707,26.0839,20465.0
2017-11-27 13:10:00,39.59,39.62,39.59,39.62,18449.0,26.0773,26.097,26.0773,26.097,18449.0
2017-11-27 13:15:00,39.62,39.65,39.61,39.65,49682.0,26.097,26.1168,26.0904,26.1168,49682.0
2017-11-27 13:20:00,39.65,39.65,39.64,39.64,12767.0,26.1168,26.1168,26.1102,26.1102,12767.0
2017-11-27 13:25:00,39.65,39.65,39.62,39.62,19070.0,26.1168,26.1168,26.097,26.097,19070.0
2017-11-27 13:30:00,39.62,39.63,39.58,39.58,52120.0,26.097,26.1036,26.0707,26.0707,52120.0
2017-11-27 13:35:00,39.58,39.59,39.57,39.58,61834.0,26.0707,26.0773,26.0641,26.0707,61834.0
2017-11-27 13:40:00,39.59,39.61,39.58,39.6,25346.0,26.0773,26.0904,26.0707,26.0839,25346.0
2017-11-27 13:45:00,39.61,39.62,39.6,39.61,17261.0,26.0904,26.097,26.0839,26.0904,17261.0
2017-11-27 13:50:00,39.62,39.62,39.59,39.6,16458.0,26.097,26.097,26.0773,26.0839,16458.0
2017-11-27 13:55:00,39.61,39.61,39.6,39.61,9218.0,26.0904,26.0904,26.0839,26.0904,9218.0
2017-11-27 14:00:00,39.61,39.61,39.59,39.59,13406.0,26.0904,26.0904,26.0773,26.0773,13406.0
2017-11-27 14:05:00,39.59,39.62,39.58,39.58,44116.0,26.0773,26.097,26.0707,26.0707,44116.0
2017-11-27 14:10:00,39.58,39.59,39.56,39.57,12379.0,26.0707,26.0773,26.0575,26.0641,12379.0
2017-11-27 14:15:00,39.56,39.57,39.55,39.55,32029.0,26.0575,26.0641,26.0509,26.0509,32029.0
2017-11-27 14:20:00,39.55,39.58,39.55,39.58,19029.0,26.0509,26.0707,26.0509,26.0707,19029.0
2017-11-27 14:25:00,39.57,39.57,39.55,39.55,27780.0,26.0641,26.0641,26.0509,26.0509,27780.0
2017-11-27 14:30:00,39.55,39.56,39.54,39.55,33294.0,26.0509,26.0575,26.0443,26.0509,33294.0
2017-11-27 14:35:00,39.55,39.56,39.54,39.55,32791.0,26.0509,26.0575,26.0443,26.0509,32791.0
2017-11-27 14:40:00,39.55,39.56,39.53,39.54,40966.0,26.0509,26.0575,26.0378,26.0443,40966.0
2017-11-27 14:45:00,39.55,39.55,39.53,39.55,46262.0,26.0509,26.0509,26.0378,26.0509,46262.0
2017-11-27 14:50:00,39.55,39.55,39.53,39.55,45456.0,26.0509,26.0509,26.0378,26.0509,45456.0
2017-11-27 14:55:00,39.54,39.56,39.54,39.55,45034.0,26.0443,26.0575,26.0443,26.0509,45034.0
2017-11-27 15:00:00,39.55,39.56,39.54,39.54,43341.0,26.0509,26.0575,26.0443,26.0443,43341.0
2017-11-27 15:05:00,39.54,39.55,39.52,39.54,86884.0,26.0443,26.0509,26.0312,26.0443,86884.0
2017-11-27 15:10:00,39.53,39.54,39.53,39.54,26571.0,26.0378,26.0443,26.0378,26.0443,26571.0
2017-11-27 15:15:00,39.53,39.56,39.52,39.55,92738.0,26.0378,26.0575,26.0312,26.0509,92738.0
2017-11-27 15:20:00,39.54,39.55,39.52,39.54,53537.0,26.0443,26.0509,26.0312,26.0443,53537.0
2017-11-27 15:25:00,39.54,39.55,39.52,39.52,57346.0,26.0443,26.0509,26.0312,26.0312,57346.0
2017-11-27 15:30:00,39.52,39.53,39.5,39.5,51359.0,26.0312,26.0378,26.018,26.018,51359.0
2017-11-27 15:35:00,39.51,39.51,39.5,39.5,56818.0,26.0246,26.0246,26.018,26.018,56818.0
2017-11-27 15:40:00,39.5,39.51,39.48,39.49,128737.0,26.018,26.0246,26.0048,26.0114,128737.0
2017-11-27 15:45:00,39.5,39.51,39.48,39.51,191211.0,26.018,26.0246,26.0048,26.0246,191211.0
2017-11-27 15:50:00,39.51,39.52,39.49,39.52,98966.0,26.0246,26.0312,26.0114,26.0312,98966.0
2017-11-27 15:55:00,39.52,39.52,39.49,39.5,203447.0,26.0312,26.0312,26.0114,26.018,203447.0
2017-11-28 09:30:00,39.83,39.88,39.78,39.88,171832.0,26.2354,26.2683,26.2024,26.2683,171832.0
2017-11-28 09:35:00,39.88,39.9,39.85,39.89,77013.0,26.2683,26.2815,26.2485,26.2749,77013.0
2017-11-28 09:40:00,39.89,39.94,39.88,39.91,65763.0,26.2749,26.3078,26.2683,26.2881,65763.0
2017-11-28 09:45:00,39.91,39.95,39.88,39.89,82712.0,26.2881,26.3144,26.2683,26.2749,82712.0
2017-11-28 09:50:00,39.9,39.93,39.88,39.89,38792.0,26.2815,26.3012,26.2683,26.2749,38792.0
2017-11-28 09:55:00,39.9,39.95,39.89,39.92,39832.0,26.2815,26.3144,26.2749,26.2946,39832.0
2017-11-28 10:00:00,39.92,39.92,39.84,39.84,68433.0,26.2946,26.2946,26.2419,26.2419,68433.0
2017-11-28 10:05:00,39.85,39.91,39.84,39.9,47865.0,26.2485,26.2881,26.2419,26.2815,47865.0
2017-11-28 10:10:00,39.9,39.94,39.88,39.93,29726.0,26.2815,26.3078,26.2683,26.3012,29726.0
2017-11-28 10:15:00,39.93,39.93,39.89,39.91,66911.0,26.3012,26.3012,26.2749,26.2881,66911.0
2017-11-28 10:20:00,39.92,39.94,39.9,39.94,71810.0,26.2946,26.3078,26.2815,26.3078,71810.0
2017-11-28 10:25:00,39.94,39.97,39.93,39.94,60706.0,26.3078,26.3276,26.3012,26.3078,60706.0
2017-11-28 10:30:00,39.94,39.94,39.9,39.92,61256.0,26.3078,26.3078,26.2815,26.2946,61256.0
2017-11-28 10:35:00,39.92,39.96,39.92,39.95,33892.0,26.2946,26.321,26.2946,26.3144,33892.0
2017-11-28 10:40:00,39.96,39.99,39.94,39.95,74179.0,26.321,26.3407,26.3078,26.3144,74179.0
2017-11-28 10:45:00,39.95,40.0,39.94,39.94,56787.0,26.3144,26.3473,26.3078,26.3078,56787.0
2017-11-28 10:50:00,39.95,39.95,39.9,39.91,61758.0,26.3144,26.3144,26.2815,26.2881,61758.0
2017-11-28 10:55:00,39.92,39.92,39.84,39.87,57178.0,26.2946,26.2946,26.2419,26.2617,57178.0
2017-11-28 11:00:00,39.87,39.88,39.84,39.85,29333.0,26.2617,26.2683,26.2419,26.2485,29333.0
2017-11-28 11:05:00,39.85,39.86,39.81,39.82,59944.0,26.2485,26.2551,26.2222,26.2288,59944.0
2017-11-28 11:10:00,39.81,39.82,39.78,39.8,37269.0,26.2222,26.2288,26.2024,26.2156,37269.0
2017-11-28 11:15:00,39.8,39.83,39.79,39.82,21972.0,26.2156,26.2354,26.209,26.2288,21972.0
2017-11-28 11:20:00,39.81,39.82,39.79,39.8,29600.0,26.2222,26.2288,26.209,26.2156,29600.0
2017-11-28 11:25:00,39.81,39.86,39.8,39.83,83688.0,26.2222,26.2551,26.2156,26.2354,83688.0
2017-11-28 11:30:00,39.83,39.84,39.78,39.78,51900.0,26.2354,26.2419,26.2024,26.2024,51900.0
2017-11-28 11:35:00,39.78,39.8,39.77,39.8,31372.0,26.2024,26.2156,26.1958,26.2156,31372.0
2017-11-28 11:40:00,39.8,39.8,39.78,39.78,30828.0,26.2156,26.2156,26.2024,26.2024,30828.0
2017-11-28 11:45:00,39.79,39.79,39.77,39.78,17833.0,26.209,26.209,26.1958,26.2024,17833.0
2017-11-28 11:50:00,39.78,39.8,39.77,39.8,31982.0,26.2024,26.2156,26.1958,26.2156,31982.0
2017-11-28 11:55:00,39.79,39.81,39.78,39.81,13087.0,26.209,26.2222,26.2024,26.2222,13087.0
2017-11-28 12:00:00,39.81,39.82,39.81,39.81,16426.0,26.2222,26.2288,26.2222,26.2222,16426.0
2017-11-28 12:05:00,39.81,39.83,39.8,39.83,21354.0,26.2222,26.2354,26.2156,26.2354,21354.0
2017-11-28 12:10:00,39.83,39.84,39.82,39.84,23970.0,26.2354,26.2419,26.2288,26.2419,23970.0
2017-11-28 12:15:00,39.84,39.84,39.82,39.83,27824.0,26.2419,26.2419,26.2288,26.2354,27824.0
2017-11-28 12:20:00,39.84,39.88,39.83,39.88,26821.0,26.2419,26.2683,26.2354,26.2683,26821.0
2017-11-28 12:25:00,39.88,39.89,39.86,39.86,22797.0,26.2683,26.2749,26.2551,26.2551,22797.0
2017-11-28 12:30:00,39.87,39.88,39.85,39.87,7098.0,26.2617,26.2683,26.2485,26.2617,7098.0
2017-11-28 12:35:00,39.87,39.88,39.86,39.87,14761.0,26.2617,26.2683,26.2551,26.2617,14761.0
2017-11-28 12:40:00,39.87,39.9,39.84,39.9,52229.0,26.2617,26.2815,26.2419,26.2815,52229.0
2017-11-28 12:45:00,39.9,39.91,39.87,39.9,54373.0,26.2815,26.2881,26.2617,26.2815,54373.0
2017-11-28 12:50:00,39.9,39.91,39.87,39.87,42594.0,26.2815,26.2881,26.2617,26.2617,42594.0
2017-11-28 12:55:00,39.88,39.91,39.87,39.89,56431.0,26.2683,26.2881,26.2617,26.2749,56431.0
2017-11-28 13:00:00,39.89,39.93,39.89,39.93,50819.0,26.2749,26.3012,26.2749,26.3012,50819.0
2017-11-28 13:05:00,39.92,39.95,39.92,39.93,61985.0,26.2946,26.3144,26.2946,26.3012,61985.0
2017-11-28 13:10:00,39.93,39.96,39.92,39.94,51853.0,26.3012,26.321,26.2946,26.3078,51853.0
2017-11-28 13:15:00,39.93,39.96,39.93,39.93,34023.0,26.3012,26.321,26.3012,26.3012,34023.0
2017-11-28 13:20:00,39.93,39.93,39.88,39.91,46515.0,26.3012,26.3012,26.2683,26.2881,46515.0
2017-11-28 13:25:00,39.9,39.91,39.86,39.89,24533.0,26.2815,26.2881,26.2551,26.2749,24533.0
2017-11-28 13:30:00,39.88,39.89,39.86,39.89,41285.0,26.2683,26.2749,26.2551,26.2749,41285.0
2017-11-28 13:35:00,39.89,39.89,39.86,39.88,55096.0,26.2749,26.2749,26.2551,26.2683,55096.0
2017-11-28 13:40:00,39.88,39.89,39.87,39.88,35067.0,26.2683,26.2749,26.2617,26.2683,35067.0
2017-11-28 13:45:00,39.89,39.9,39.88,39.89,31154.0,26.2749,26.2815,26.2683,26.2749,31154.0
2017-11-28 13:50:00,39.89,39.89,39.85,39.86,29799.0,26.2749,26.2749,26.2485,26.2551,29799.0
2017-11-28 13:55:00,39.86,39.87,39.85,39.87,34943.0,26.2551,26.2617,26.2485,26.2617,34943.0
2017-11-28 14:00:00,39.87,39.87,39.84,39.85,41975.0,26.2617,26.2617,26.2419,26.2485,41975.0
2017-11-28 14:05:00,39.86,39.87,39.85,39.87,35150.0,26.2551,26.2617,26.2485,26.2617,35150.0
2017-11-28 14:10:00,39.87,39.88,39.85,39.88,73798.0,26.2617,26.2683,26.2485,26.2683,73798.0
2017-11-28 14:15:00,39.87,39.89,39.86,39.87,45872.0,26.2617,26.2749,26.2551,26.2617,45872.0
2017-11-28 14:20:00,39.88,39.9,39.86,39.9,39293.0,26.2683,26.2815,26.2551,26.2815,39293.0
2017-11-28 14:25:00,39.9,39.92,39.89,39.91,45086.0,26.2815,26.2946,26.2749,26.2881,45086.0
2017-11-28 14:30:00,39.92,39.92,39.9,39.9,52062.0,26.2946,26.2946,26.2815,26.2815,52062.0
2017-11-28 14:35:00,39.9,39.93,39.9,39.9,68402.0,26.2815,26.3012,26.2815,26.2815,68402.0
2017-11-28 14:40:00,39.91,39.94,39.9,39.94,31323.0,26.2881,26.3078,26.2815,26.3078,31323.0
2017-11-28 14:45:00,39.94,39.95,39.92,39.94,46198.0,26.3078,26.3144,26.2946,26.3078,46198.0
2017-11-28 14:50:00,39.94,39.96,39.93,39.96,47619.0,26.3078,26.321,26.3012,26.321,47619.0
2017-11-28 14:55:00,39.95,39.96,39.94,39.95,15203.0,26.3144,26.321,26.3078,26.3144,15203.0
2017-11-28 15:00:00,39.95,39.95,39.93,39.94,25451.0,26.3144,26.3144,26.3012,26.3078,25451.0
2017-11-28 15:05:00,39.93,39.94,39.89,39.9,92635.0,26.3012,26.3078,26.2749,26.2815,92635.0
2017-11-28 15:10:00,39.9,39.91,39.88,39.88,83838.0,26.2815,26.2881,26.2683,26.2683,83838.0
2017-11-28 15:15:00,39.88,39.91,39.87,39.89,84413.0,26.2683,26.2881,26.2617,26.2749,84413.0
2017-11-28 15:20:00,39.9,39.96,39.89,39.93,77045.0,26.2815,26.321,26.2749,26.3012,77045.0
2017-11-28 15:25:00,39.93,39.93,39.92,39.92,33556.0,26.3012,26.3012,26.2946,26.2946,33556.0
2017-11-28 15:30:00,39.93,39.94,39.91,39.93,57410.0,26.3012,26.3078,26.2881,26.3012,57410.0
2017-11-28 15:35:00,39.93,39.94,39.9,39.91,71332.0,26.3012,26.3078,26.2815,26.2881,71332.0
2017-11-28 15:40:00,39.9,39.91,39.88,39.88,115781.0,26.2815,26.2881,26.2683,26.2683,115781.0
2017-11-28 15:45:00,39.89,39.91,39.88,39.91,96353.0,26.2749,26.2881,26.2683,26.2881,96353.0
2017-11-28 15:50:00,39.91,39.93,39.89,39.92,141962.0,26.2881,26.3012,26.2749,26.2946,141962.0
2017-11-28 15:55:00,39.93,39.93,39.88,39.91,229612.0,26.3012,26.3012,26.2683,26.2881,229612.0
2017-11-29 09:30:00,39.86,39.88,39.83,39.84,122669.0,26.2551,26.2683,26.2354,26.2419,122669.0
2017-11-29 09:35:00,39.84,39.93,39.83,39.91,101724.0,26.2419,26.3012,26.2354,26.2881,101724.0
2017-11-29 09:40:00,39.91,39.92,39.88,39.88,55413.0,26.2881,26.2946,26.2683,26.2683,55413.0
2017-11-29 09:45:00,39.88,39.91,39.87,39.88,45728.0,26.2683,26.2881,26.2617,26.2683,45728.0
2017-11-29 09:50:00,39.88,39.88,39.85,39.86,72066.0,26.2683,26.2683,26.2485,26.2551,72066.0
2017-11-29 09:55:00,39.85,39.9,39.85,39.9,48066.0,26.2485,26.2815,26.2485,26.2815,48066.0
2017-11-29 10:00:00,39.91,39.92,39.88,39.9,48386.0,26.2881,26.2946,26.2683,26.2815,48386.0
2017-11-29 10:05:00,39.9,39.97,39.89,39.97,43946.0,26.2815,26.3276,26.2749,26.3276,43946.0
2017-11-29 10:10:00,39.97,39.98,39.93,39.97,55565.0,26.3276,26.3342,26.3012,26.3276,55565.0
2017-11-29 10:15:00,39.96,39.97,39.87,39.88,68053.0,26.321,26.3276,26.2617,26.2683,68053.0
2017-11-29 10:20:00,39.87,39.92,39.87,39.91,87205.0,26.2617,26.2946,26.2617,26.2881,87205.0
2017-11-29 10:25:00,39.92,39.92,39.87,39.88,47518.0,26.2946,26.2946,26.2617,26.2683,47518.0
2017-11-29 10:30:00,39.87,39.92,39.87,39.87,101739.0,26.2617,26.2946,26.2617,26.2617,101739.0
2017-11-29 10:35:00,39.88,39.92,39.87,39.89,38546.0,26.2683,26.2946,26.2617,26.2749,38546.0
2017-11-29 10:40:00,39.89,39.91,39.87,39.89,43656.0,26.2749,26.2881,26.2617,26.2749,43656.0
2017-11-29 10:45:00,39.89,39.95,39.89,39.93,71338.0,26.2749,26.3144,26.2749,26.3012,71338.0
2017-11-29 10:50:00,39.92,39.94,39.91,39.93,36184.0,26.2946,26.3078,26.2881,26.3012,36184.0
2017-11-29 10:55:00,39.94,39.96,39.91,39.96,44962.0,26.3078,26.321,26.2881,26.321,44962.0
2017-11-29 11:00:00,39.96,39.98,39.95,39.98,40713.0,26.321,26.3342,26.3144,26.3342,40713.0
2017-11-29 11:05:00,39.98,39.99,39.93,39.93,30511.0,26.3342,26.3407,26.3012,26.3012,30511.0
2017-11-29 11:10:00,39.92,39.93,39.88,39.89,33408.0,26.2946,26.3012,26.2683,26.2749,33408.0
2017-11-29 11:15:00,39.89,39.9,39.87,39.89,45827.0,26.2749,26.2815,26.2617,26.2749,45827.0
2017-11-29 11:20:00,39.89,39.89,39.76,39.77,89567.0,26.2749,26.2749,26.1892,26.1958,89567.0
2017-11-29 11:25:00,39.76,39.85,39.73,39.82,50036.0,26.1892,26.2485,26.1695,26.2288,50036.0
2017-11-29 11:30:00,39.82,39.85,39.76,39.79,150295.0,26.2288,26.2485,26.1892,26.209,150295.0
2017-11-29 11:35:00,39.79,39.85,39.78,39.79,99512.0,26.209,26.2485,26.2024,26.209,99512.0
2017-11-29 11:40:00,39.79,39.79,39.74,39.76,43018.0,26.209,26.209,26.1761,26.1892,43018.0
2017-11-29 11:45:00,39.77,39.77,39.7,39.71,18045.0,26.1958,26.1958,26.1497,26.1563,18045.0
2017-11-29 11:50:00,39.7,39.7,39.65,39.68,19347.0,26.1497,26.1497,26.1168,26.1366,19347.0
2017-11-29 11:55:00,39.67,39.68,39.63,39.67,33091.0,26.13,26.1366,26.1036,26.13,33091.0
2017-11-29 12:00:00,39.66,39.67,39.61,39.63,34014.0,26.1234,26.13,26.0904,26.1036,34014.0
2017-11-29 12:05:00,39.63,39.64,39.58,39.59,39625.0,26.1036,26.1102,26.0707,26.0773,39625.0
2017-11-29 12:10:00,39.6,39.62,39.58,39.61,17099.0,26.0839,26.097,26.0707,26.0904,17099.0
2017-11-29 12:15:00,39.62,39.63,39.6,39.62,22300.0,26.097,26.1036,26.0839,26.097,22300.0
2017-11-29 12:20:00,39.62,39.62,39.58,39.61,19568.0,26.097,26.097,26.0707,26.0904,19568.0
2017-11-29 12:25:00,39.6,39.62,39.59,39.59,14006.0,26.0839,26.097,26.0773,26.0773,14006.0
2017-11-29 12:30:00,39.59,39.6,39.55,39.55,30082.0,26.0773,26.0839,26.0509,26.0509,30082.0
2017-11-29 12:35:00,39.56,39.61,39.55,39.61,25158.0,26.0575,26.0904,26.0509,26.0904,25158.0
2017-11-29 12:40:00,39.6,39.63,39.6,39.62,24075.0,26.0839,26.1036,26.0839,26.097,24075.0
2017-11-29 12:45:00,39.62,39.65,39.61,39.65,16996.0,26.097,26.1168,26.0904,26.1168,16996.0
2017-11-29 12:50:00,39.64,39.7,39.64,39.7,17443.0,26.1102,26.1497,26.1102,26.1497,17443.0
2017-11-29 12:55:00,39.69,39.7,39.65,39.66,15536.0,26.1431,26.1497,26.1168,26.1234,15536.0
2017-11-29 13:00:00,39.65,39.67,39.65,39.65,13660.0,26.1168,26.13,26.1168,26.1168,13660.0
2017-11-29 13:05:00,39.66,39.68,39.64,39.66,18634.0,26.1234,26.1366,26.1102,26.1234,18634.0
2017-11-29 13:10:00,39.66,39.67,39.65,39.65,11487.0,26.1234,26.13,26.1168,26.1168,11487.0
2017-11-29 13:15:00,39.65,39.66,39.64,39.65,13996.0,26.1168,26.1234,26.1102,26.1168,13996.0
2017-11-29 13:20:00,39.65,39.65,39.63,39.64,12530.0,26.1168,26.1168,26.1036,26.1102,12530.0
2017-11-29 13:25:00,39.64,39.64,39.63,39.64,11545.0,26.1102,26.1102,26.1036,26.1102,11545.0
2017-11-29 13:30:00,39.63,39.63,39.61,39.61,15373.0,26.1036,26.1036,26.0904,26.0904,15373.0
2017-11-29 13:35:00,39.61,39.62,39.59,39.59,18778.0,26.0904,26.097,26.0773,26.0773,18778.0
2017-11-29 13:40:00,39.59,39.61,39.57,39.59,91704.0,26.0773,26.0904,26.0641,26.0773,91704.0
2017-11-29 13:45:00,39.6,39.62,39.59,39.6,19387.0,26.0839,26.097,26.0773,26.0839,19387.0
2017-11-29 13:50:00,39.61,39.65,39.6,39.63,41656.0,26.0904,26.1168,26.0839,26.1036,41656.0
2017-11-29 13:55:00,39.63,39.66,39.62,39.65,14188.0,26.1036,26.1234,26.097,26.1168,14188.0
2017-11-29 14:00:00,39.66,39.67,39.64,39.64,17788.0,26.1234,26.13,26.1102,26.1102,17788.0
2017-11-29 14:05:00,39.65,39.68,39.64,39.65,29857.0,26.1168,26.1366,26.1102,26.1168,29857.0
2017-11-29 14:10:00,39.65,39.68,39.65,39.67,22782.0,26.1168,26.1366,26.1168,26.13,22782.0
2017-11-29 14:15:00,39.67,39.7,39.66,39.69,22163.0,26.13,26.1497,26.1234,26.1431,22163.0
2017-11-29 14:20:00,39.7,39.74,39.69,39.73,30584.0,26.1497,26.1761,26.1431,26.1695,30584.0
2017-11-29 14:25:00,39.74,39.74,39.69,39.72,43739.0,26.1761,26.1761,26.1431,26.1629,43739.0
2017-11-29 14:30:00,39.71,39.72,39.68,39.69,10919.0,26.1563,26.1629,26.1366,26.1431,10919.0
2017-11-29 14:35:00,39.69,39.72,39.69,39.7,17477.0,26.1431,26.1629,26.1431,26.1497,17477.0
2017-11-29 14:40:00,39.7,39.72,39.7,39.71,15133.0,26.1497,26.1629,26.1497,26.1563,15133.0
2017-11-29 14:45:00,39.71,39.75,39.7,39.72,35934.0,26.1563,26.1827,26.1497,26.1629,35934.0
2017-11-29 14:50:00,39.72,39.73,39.7,39.72,29154.0,26.1629,26.1695,26.1497,26.1629,29154.0
2017-11-29 14:55:00,39.72,39.73,39.72,39.73,7997.0,26.1629,26.1695,26.1629,26.1695,7997.0
2017-11-29 15:00:00,39.73,39.73,39.71,39.71,14763.0,26.1695,26.1695,26.1563,26.1563,14763.0
2017-11-29 15:05:00,39.71,39.72,39.7,39.71,19910.0,26.1563,26.1629,26.1497,26.1563,19910.0
2017-11-29 15:10:00,39.71,39.71,39.69,39.71,17075.0,26.1563,26.1563,26.1431,26.1563,17075.0
2017-11-29 15:15:00,39.71,39.73,39.7,39.72,28800.0,26.1563,26.1695,26.1497,26.1629,28800.0
2017-11-29 15:20:00,39.73,39.73,39.71,39.73,24493.0,26.1695,26.1695,26.1563,26.1695,24493.0
2017-11-29 15:25:00,39.73,39.74,39.71,39.74,27830.0,26.1695,26.1761,26.1563,26.1761,27830.0
2017-11-29 15:30:00,39.73,39.75,39.72,39.74,31012.0,26.1695,26.1827,26.1629,26.1761,31012.0
2017-11-29 15:35:00,39.73,39.74,39.7,39.72,21905.0,26.1695,26.1761,26.1497,26.1629,21905.0
2017-11-29 15:40:00,39.72,39.73,39.71,39.72,33587.0,26.1629,26.1695,26.1563,26.1629,33587.0
2017-11-29 15:45:00,39.72,39.73,39.71,39.72,74877.0,26.1629,26.1695,26.1563,26.1629,74877.0
2017-11-29 15:50:00,39.72,39.73,39.71,39.71,62719.0,26.1629,26.1695,26.1563,26.1563,62719.0
2017-11-29 15:55:00,39.71,39.74,39.71,39.72,167850.0,26.1563,26.1761,26.1563,26.1629,167850.0
2017-11-30 09:30:00,39.93,39.96,39.92,39.95,199581.0,26.3012,26.321,26.2946,26.3144,199581.0
2017-11-30 09:35:00,39.95,40.02,39.94,40.02,337880.0,26.3144,26.3605,26.3078,26.3605,337880.0
2017-11-30 09:40:00,40.01,40.09,40.01,40.08,88531.0,26.3539,26.4066,26.3539,26.4,88531.0
2017-11-30 09:45:00,40.08,40.09,39.96,39.96,48146.0,26.4,26.4066,26.321,26.321,48146.0
2017-11-30 09:50:00,39.96,40.02,39.96,40.02,69035.0,26.321,26.3605,26.321,26.3605,69035.0
2017-11-30 09:55:00,40.02,40.07,40.02,40.07,34300.0,26.3605,26.3934,26.3605,26.3934,34300.0
2017-11-30 10:00:00,40.06,40.06,40.01,40.05,78694.0,26.3869,26.3869,26.3539,26.3803,78694.0
2017-11-30 10:05:00,40.05,40.06,40.03,40.06,74960.0,26.3803,26.3869,26.3671,26.3869,74960.0
2017-11-30 10:10:00,40.06,40.09,40.03,40.04,68661.0,26.3869,26.4066,26.3671,26.3737,68661.0
2017-11-30 10:15:00,40.03,40.05,39.99,40.02,62496.0,26.3671,26.3803,26.3407,26.3605,62496.0
2017-11-30 10:20:00,40.02,40.03,39.93,39.98,100728.0,26.3605,26.3671,26.3012,26.3342,100728.0
2017-11-30 10:25:00,39.98,40.03,39.97,40.02,64055.0,26.3342,26.3671,26.3276,26.3605,64055.0
2017-11-30 10:30:00,40.02,40.02,39.92,39.95,120252.0,26.3605,26.3605,26.2946,26.3144,120252.0
2017-11-30 10:35:00,39.95,39.96,39.89,39.95,53897.0,26.3144,26.321,26.2749,26.3144,53897.0
2017-11-30 10:40:00,39.94,40.03,39.91,40.01,108791.0,26.3078,26.3671,26.2881,26.3539,108791.0
2017-11-30 10:45:00,40.02,40.02,39.93,39.97,42768.0,26.3605,26.3605,26.3012,26.3276,42768.0
2017-11-30 10:50:00,39.96,39.97,39.9,39.92,47278.0,26.321,26.3276,26.2815,26.2946,47278.0
2017-11-30 10:55:00,39.93,39.97,39.92,39.95,45594.0,26.3012,26.3276,26.2946,26.3144,45594.0
2017-11-30 11:00:00,39.95,39.95,39.89,39.89,77427.0,26.3144,26.3144,26.2749,26.2749,77427.0
2017-11-30 11:05:00,39.9,39.92,39.87,39.91,76991.0,26.2815,26.2946,26.2617,26.2881,76991.0
2017-11-30 11:10:00,39.91,40.0,39.91,39.98,75967.0,26.2881,26.3473,26.2881,26.3342,75967.0
2017-11-30 11:15:00,39.98,40.01,39.94,39.95,65077.0,26.3342,26.3539,26.3078,26.3144,65077.0
2017-11-30 11:20:00,39.95,39.95,39.82,39.83,144365.0,26.3144,26.3144,26.2288,26.2354,144365.0
2017-11-30 11:25:00,39.84,39.84,39.76,39.79,114570.0,26.2419,26.2419,26.1892,26.209,114570.0
2017-11-30 11:30:00,39.78,39.82,39.61,39.64,276159.0,26.2024,26.2288,26.0904,26.1102,276159.0
2017-11-30 11:35:00,39.64,39.67,39.6,39.66,79042.0,26.1102,26.13,26.0839,26.1234,79042.0
2017-11-30 11:40:00,39.66,39.69,39.64,39.66,47699.0,26.1234,26.1431,26.1102,26.1234,47699.0
2017-11-30 11:45:00,39.66,39.66,39.6,39.62,30468.0,26.1234,26.1234,26.0839,26.097,30468.0
2017-11-30 11:50:00,39.62,39.62,39.54,39.56,69203.0,26.097,26.097,26.0443,26.0575,69203.0
2017-11-30 11:55:00,39.57,39.58,39.55,39.55,63399.0,26.0641,26.0707,26.0509,26.0509,63399.0
2017-11-30 12:00:00,39.55,39.57,39.53,39.57,56643.0,26.0509,26.0641,26.0378,26.0641,56643.0
2017-11-30 12:05:00,39.56,39.64,39.56,39.64,30399.0,26.0575,26.1102,26.0575,26.1102,30399.0
2017-11-30 12:10:00,39.64,39.68,39.62,39.68,51876.0,26.1102,26.1366,26.097,26.1366,51876.0
2017-11-30 12:15:00,39.68,39.68,39.63,39.63,46706.0,26.1366,26.1366,26.1036,26.1036,46706.0
2017-11-30 12:20:00,39.64,39.64,39.6,39.63,41825.0,26.1102,26.1102,26.0839,26.1036,41825.0
2017-11-30 12:25:00,39.63,39.64,39.6,39.61,46746.0,26.1036,26.1102,26.0839,26.0904,46746.0
2017-11-30 12:30:00,39.61,39.64,39.6,39.62,31699.0,26.0904,26.1102,26.0839,26.097,31699.0
2017-11-30 12:35:00,39.62,39.65,39.6,39.65,33931.0,26.097,26.1168,26.0839,26.1168,33931.0
2017-11-30 12:40:00,39.65,39.69,39.64,39.68,26437.0,26.1168,26.1431,26.1102,26.1366,26437.0
2017-11-30 12:45:00,39.68,39.73,39.66,39.73,113522.0,26.1366,26.1695,26.1234,26.1695,113522.0
2017-11-30 12:50:00,39.73,39.78,39.71,39.73,143880.0,26.1695,26.2024,26.1563,26.1695,143880.0
2017-11-30 12:55:00,39.73,39.8,39.71,39.77,201218.0,26.1695,26.2156,26.1563,26.1958,201218.0
2017-11-30 13:00:00,39.77,39.82,39.77,39.79,78377.0,26.1958,26.2288,26.1958,26.209,78377.0
2017-11-30 13:05:00,39.79,39.79,39.76,39.77,55444.0,26.209,26.209,26.1892,26.1958,55444.0
2017-11-30 13:10:00,39.77,39.79,39.73,39.79,73670.0,26.1958,26.209,26.1695,26.209,73670.0
2017-11-30 13:15:00,39.79,39.83,39.78,39.79,54547.0,26.209,26.2354,26.2024,26.209,54547.0
2017-11-30 13:20:00,39.8,39.84,39.79,39.82,36058.0,26.2156,26.2419,26.209,26.2288,36058.0
2017-11-30 13:25:00,39.82,39.86,39.8,39.84,56492.0,26.2288,26.2551,26.2156,26.2419,56492.0
2017-11-30 13:30:00,39.84,39.85,39.81,39.81,23918.0,26.2419,26.2485,26.2222,26.2222,23918.0
2017-11-30 13:35:00,39.82,39.83,39.8,39.8,30910.0,26.2288,26.2354,26.2156,26.2156,30910.0
2017-11-30 13:40:00,39.8,39.83,39.8,39.81,70078.0,26.2156,26.2354,26.2156,26.2222,70078.0
2017-11-30 13:45:00,39.81,39.83,39.8,39.83,32915.0,26.2222,26.2354,26.2156,26.2354,32915.0
2017-11-30 13:50:00,39.83,39.84,39.78,39.78,47782.0,26.2354,26.2419,26.2024,26.2024,47782.0
2017-11-30 13:55:00,39.78,39.83,39.77,39.83,98292.0,26.2024,26.2354,26.1958,26.2354,98292.0
2017-11-30 14:00:00,39.83,39.85,39.81,39.85,57520.0,26.2354,26.2485,26.2222,26.2485,57520.0
2017-11-30 14:05:00,39.84,39.88,39.84,39.88,64492.0,26.2419,26.2683,26.2419,26.2683,64492.0
2017-11-30 14:10:00,39.88,39.93,39.87,39.91,99315.0,26.2683,26.3012,26.2617,26.2881,99315.0
2017-11-30 14:15:00,39.91,39.92,39.87,39.88,29758.0,26.2881,26.2946,26.2617,26.2683,29758.0
2017-11-30 14:20:00,39.88,39.93,39.86,39.93,38391.0,26.2683,26.3012,26.2551,26.3012,38391.0
2017-11-30 14:25:00,39.93,39.94,39.92,39.94,47628.0,26.3012,26.3078,26.2946,26.3078,47628.0
2017-11-30 14:30:00,39.95,39.95,39.92,39.93,28864.0,26.3144,26.3144,26.2946,26.3012,28864.0
2017-11-30 14:35:00,39.93,39.93,39.88,39.91,29608.0,26.3012,26.3012,26.2683,26.2881,29608.0
2017-11-30 14:40:00,39.91,39.93,39.9,39.9,22089.0,26.2881,26.3012,26.2815,26.2815,22089.0
2017-11-30 14:45:00,39.91,39.91,39.89,39.91,35387.0,26.2881,26.2881,26.2749,26.2881,35387.0
2017-11-30 14:50:00,39.91,39.92,39.88,39.89,52225.0,26.2881,26.2946,26.2683,26.2749,52225.0
2017-11-30 14:55:00,39.89,39.92,39.87,39.91,42397.0,26.2749,26.2946,26.2617,26.2881,42397.0
2017-11-30 15:00:00,39.91,39.92,39.89,39.91,24824.0,26.2881,26.2946,26.2749,26.2881,24824.0
2017-11-30 15:05:00,39.91,39.93,39.89,39.91,113491.0,26.2881,26.3012,26.2749,26.2881,113491.0
2017-11-30 15:10:00,39.91,39.94,39.9,39.94,27385.0,26.2881,26.3078,26.2815,26.3078,27385.0
2017-11-30 15:15:00,39.94,39.95,39.93,39.94,32269.0,26.3078,26.3144,26.3012,26.3078,32269.0
2017-11-30 15:20:00,39.94,39.96,39.93,39.94,41481.0,26.3078,26.321,26.3012,26.3078,41481.0
2017-11-30 15:25:00,39.94,39.95,39.93,39.95,40029.0,26.3078,26.3144,26.3012,26.3144,40029.0
2017-11-30 15:30:00,39.95,39.95,39.93,39.93,44405.0,26.3144,26.3144,26.3012,26.3012,44405.0
2017-11-30 15:35:00,39.94,39.96,39.93,39.96,152924.0,26.3078,26.321,26.3012,26.321,152924.0
2017-11-30 15:40:00,39.96,40.02,39.95,40.01,462429.0,26.321,26.3605,26.3144,26.3539,462429.0
2017-11-30 15:45:00,40.0,40.05,39.99,40.05,170730.0,26.3473,26.3803,26.3407,26.3803,170730.0
2017-11-30 15:50:00,40.05,40.07,40.03,40.06,300875.0,26.3803,26.3934,26.3671,26.3869,300875.0
2017-11-30 15:55:00,40.05,40.08,40.01,40.08,642977.0,26.3803,26.4,26.3539,26.4,642977.0
2017-12-01 09:30:00,39.88,39.92,39.85,39.87,212631.0,26.2683,26.2946,26.2485,26.2617,212631.0
2017-12-01 09:35:00,39.87,40.0,39.87,40.0,240432.0,26.2617,26.3473,26.2617,26.3473,240432.0
2017-12-01 09:40:00,40.0,40.02,39.93,39.93,175865.0,26.3473,26.3605,26.3012,26.3012,175865.0
2017-12-01 09:45:00,39.94,39.98,39.92,39.97,66548.0,26.3078,26.3342,26.2946,26.3276,66548.0
2017-12-01 09:50:00,39.97,40.03,39.95,40.03,128289.0,26.3276,26.3671,26.3144,26.3671,128289.0
2017-12-01 09:55:00,40.03,40.08,39.99,40.02,64164.0,26.3671,26.4,26.3407,26.3605,64164.0
2017-12-01 10:00:00,39.99,40.03,39.98,40.02,91959.0,26.3407,26.3671,26.3342,26.3605,91959.0
2017-12-01 10:05:00,40.02,40.05,40.01,40.01,62897.0,26.3605,26.3803,26.3539,26.3539,62897.0
2017-12-01 10:10:00,40.01,40.03,39.99,40.0,45075.0,26.3539,26.3671,26.3407,26.3473,45075.0
2017-12-01 10:15:00,40.0,40.02,39.99,40.02,48113.0,26.3473,26.3605,26.3407,26.3605,48113.0
2017-12-01 10:20:00,40.01,40.02,39.93,39.93,160241.0,26.3539,26.3605,26.3012,26.3012,160241.0
2017-12-01 10:25:00,39.94,39.95,39.9,39.91,73735.0,26.3078,26.3144,26.2815,26.2881,73735.0
2017-12-01 10:30:00,39.91,39.95,39.9,39.91,72295.0,26.2881,26.3144,26.2815,26.2881,72295.0
2017-12-01 10:35:00,39.92,39.95,39.9,39.95,77168.0,26.2946,26.3144,26.2815,26.3144,77168.0
2017-12-01 10:40:00,39.95,40.01,39.95,40.01,99124.0,26.3144,26.3539,26.3144,26.3539,99124.0
2017-12-01 10:45:00,40.02,40.03,39.98,40.0,71474.0,26.3605,26.3671,26.3342,26.3473,71474.0
2017-12-01 10:50:00,40.01,40.04,40.0,40.01,60816.0,26.3539,26.3737,26.3473,26.3539,60816.0
2017-12-01 10:55:00,40.01,40.04,40.0,40.03,126432.0,26.3539,26.3737,26.3473,26.3671,126432.0
2017-12-01 11:00:00,40.03,40.11,40.02,40.11,144926.0,26.3671,26.4198,26.3605,26.4198,144926.0
2017-12-01 11:05:00,40.11,40.11,40.05,40.1,151049.0,26.4198,26.4198,26.3803,26.4132,151049.0
2017-12-01 11:10:00,40.1,40.1,39.9,40.04,115521.0,26.4132,26.4132,26.2815,26.3737,115521.0
2017-12-01 11:15:00,40.03,40.05,39.98,40.03,93935.0,26.3671,26.3803,26.3342,26.3671,93935.0
2017-12-01 11:20:00,40.02,40.03,39.92,39.93,66186.0,26.3605,26.3671,26.2946,26.3012,66186.0
2017-12-01 11:25:00,39.92,40.01,39.87,39.89,69105.0,26.2946,26.3539,26.2617,26.2749,69105.0
2017-12-01 11:30:00,39.89,39.91,39.75,39.85,120797.0,26.2749,26.2881,26.1827,26.2485,120797.0
2017-12-01 11:35:00,39.86,39.96,39.82,39.94,57612.0,26.2551,26.321,26.2288,26.3078,57612.0
2017-12-01 11:40:00,39.95,39.98,39.86,39.92,110071.0,26.3144,26.3342,26.2551,26.2946,110071.0
2017-12-01 11:45:00,39.92,39.95,39.89,39.91,40347.0,26.2946,26.3144,26.2749,26.2881,40347.0
2017-12-01 11:50:00,39.9,39.96,39.89,39.94,58206.0,26.2815,26.321,26.2749,26.3078,58206.0
2017-12-01 11:55:00,39.95,39.97,39.89,39.96,39278.0,26.3144,26.3276,26.2749,26.321,39278.0
2017-12-01 12:00:00,39.96,39.97,39.92,39.94,30778.0,26.321,26.3276,26.2946,26.3078,30778.0
2017-12-01 12:05:00,39.94,40.01,39.91,39.98,58149.0,26.3078,26.3539,26.2881,26.3342,58149.0
2017-12-01 12:10:00,39.98,40.0,39.92,39.94,19967.0,26.3342,26.3473,26.2946,26.3078,19967.0
2017-12-01 12:15:00,39.94,39.98,39.92,39.96,29080.0,26.3078,26.3342,26.2946,26.321,29080.0
2017-12-01 12:20:00,39.97,40.01,39.96,39.99,24857.0,26.3276,26.3539,26.321,26.3407,24857.0
2017-12-01 12:25:00,39.99,40.0,39.93,39.96,42848.0,26.3407,26.3473,26.3012,26.321,42848.0
2017-12-01 12:30:00,39.95,39.97,39.92,39.96,13320.0,26.3144,26.3276,26.2946,26.321,13320.0
2017-12-01 12:35:00,39.95,39.97,39.94,39.96,18624.0,26.3144,26.3276,26.3078,26.321,18624.0
2017-12-01 12:40:00,39.96,39.99,39.95,39.98,12506.0,26.321,26.3407,26.3144,26.3342,12506.0
2017-12-01 12:45:00,39.97,39.99,39.96,39.98,18419.0,26.3276,26.3407,26.321,26.3342,18419.0
2017-12-01 12:50:00,39.98,40.0,39.95,39.97,30171.0,26.3342,26.3473,26.3144,26.3276,30171.0
2017-12-01 12:55:00,39.97,39.98,39.95,39.97,22977.0,26.3276,26.3342,26.3144,26.3276,22977.0
2017-12-01 13:00:00,39.97,39.98,39.94,39.96,20191.0,26.3276,26.3342,26.3078,26.321,20191.0
2017-12-01 13:05:00,39.95,39.95,39.91,39.91,19357.0,26.3144,26.3144,26.2881,26.2881,19357.0
2017-12-01 13:10:00,39.92,39.97,39.92,39.97,17147.0,26.2946,26.3276,26.2946,26.3276,17147.0
2017-12-01 13:15:00,39.97,39.99,39.96,39.97,30415.0,26.3276,26.3407,26.321,26.3276,30415.0
2017-12-01 13:20:00,39.98,39.98,39.93,39.94,14450.0,26.3342,26.3342,26.3012,26.3078,14450.0
2017-12-01 13:25:00,39.93,39.96,39.93,39.95,76606.0,26.3012,26.321,26.3012,26.3144,76606.0
2017-12-01 13:30:00,39.96,39.97,39.94,39.96,22160.0,26.321,26.3276,26.3078,26.321,22160.0
2017-12-01 13:35:00,39.96,39.98,39.95,39.98,36384.0,26.321,26.3342,26.3144,26.3342,36384.0
2017-12-01 13:40:00,39.98,39.98,39.95,39.96,19016.0,26.3342,26.3342,26.3144,26.321,19016.0
2017-12-01 13:45:00,39.96,39.97,39.93,39.97,29298.0,26.321,26.3276,26.3012,26.3276,29298.0
2017-12-01 13:50:00,39.97,40.0,39.95,40.0,29248.0,26.3276,26.3473,26.3144,26.3473,29248.0
2017-12-01 13:55:00,40.0,40.0,39.97,39.98,15637.0,26.3473,26.3473,26.3276,26.3342,15637.0
2017-12-01 14:00:00,39.99,40.01,39.97,40.0,81640.0,26.3407,26.3539,26.3276,26.3473,81640.0
2017-12-01 14:05:00,40.0,40.01,39.98,40.01,92135.0,26.3473,26.3539,26.3342,26.3539,92135.0
2017-12-01 14:10:00,40.0,40.01,39.96,39.96,36160.0,26.3473,26.3539,26.321,26.321,36160.0
2017-12-01 14:15:00,39.97,39.97,39.96,39.96,14045.0,26.3276,26.3276,26.321,26.321,14045.0
2017-12-01 14:20:00,39.95,39.96,39.93,39.95,24933.0,26.3144,26.321,26.3012,26.3144,24933.0
2017-12-01 14:25:00,39.94,39.95,39.93,39.93,17364.0,26.3078,26.3144,26.3012,26.3012,17364.0
2017-12-01 14:30:00,39.94,39.94,39.92,39.94,14140.0,26.3078,26.3078,26.2946,26.3078,14140.0
2017-12-01 14:35:00,39.94,39.96,39.93,39.95,24898.0,26.3078,26.321,26.3012,26.3144,24898.0
2017-12-01 14:40:00,39.96,39.96,39.94,39.94,22119.0,26.321,26.321,26.3078,26.3078,22119.0
2017-12-01 14:45:00,39.95,39.95,39.92,39.93,24140.0,26.3144,26.3144,26.2946,26.3012,24140.0
2017-12-01 14:50:00,39.92,39.93,39.92,39.93,14964.0,26.2946,26.3012,26.2946,26.3012,14964.0
2017-12-01 14:55:00,39.93,39.93,39.92,39.92,19006.0,26.3012,26.3012,26.2946,26.2946,19006.0
2017-12-01 15:00:00,39.93,39.95,39.9,39.95,23256.0,26.3012,26.3144,26.2815,26.3144,23256.0
2017-12-01 15:05:00,39.95,39.95,39.94,39.95,22019.0,26.3144,26.3144,26.3078,26.3144,22019.0
2017-12-01 15:10:00,39.96,39.96,39.95,39.96,7001.0,26.321,26.321,26.3144,26.321,7001.0
2017-12-01 15:15:00,39.96,39.96,39.94,39.95,14224.0,26.321,26.321,26.3078,26.3144,14224.0
2017-12-01 15:20:00,39.95,39.96,39.93,39.94,10863.0,26.3144,26.321,26.3012,26.3078,10863.0
2017-12-01 15:25:00,39.94,39.95,39.93,39.95,19715.0,26.3078,26.3144,26.3012,26.3144,19715.0
2017-12-01 15:30:00,39.94,39.95,39.93,39.94,29122.0,26.3078,26.3144,26.3012,26.3078,29122.0
2017-12-01 15:35:00,39.95,39.96,39.93,39.94,28148.0,26.3144,26.321,26.3012,26.3078,28148.0
2017-12-01 15:40:00,39.94,39.97,39.94,39.96,31229.0,26.3078,26.3276,26.3078,26.321,31229.0
2017-12-01 15:45:00,39.97,39.97,39.93,39.95,41118.0,26.3276,26.3276,26.3012,26.3144,41118.0
2017-12-01 15:50:00,39.95,39.96,39.93,39.94,96233.0,26.3144,26.321,26.3012,26.3078,96233.0
2017-12-01 15:55:00,39.94,39.98,39.92,39.96,260410.0,26.3078,26.3342,26.2946,26.321,260410.0
2017-12-04 09:30:00,39.83,39.85,39.76,39.82,110293.0,26.2354,26.2485,26.1892,26.2288,110293.0
2017-12-04 09:35:00,39.82,39.86,39.8,39.83,74818.0,26.2288,26.2551,26.2156,26.2354,74818.0
2017-12-04 09:40:00,39.84,39.85,39.8,39.81,76706.0,26.2419,26.2485,26.2156,26.2222,76706.0
2017-12-04 09:45:00,39.82,39.88,39.81,39.84,93164.0,26.2288,26.2683,26.2222,26.2419,93164.0
2017-12-04 09:50:00,39.84,39.89,39.84,39.85,99520.0,26.2419,26.2749,26.2419,26.2485,99520.0
2017-12-04 09:55:00,39.85,39.88,39.85,39.85,78132.0,26.2485,26.2683,26.2485,26.2485,78132.0
2017-12-04 10:00:00,39.85,39.91,39.85,39.91,69329.0,26.2485,26.2881,26.2485,26.2881,69329.0
2017-12-04 10:05:00,39.91,39.91,39.79,39.81,104603.0,26.2881,26.2881,26.209,26.2222,104603.0
2017-12-04 10:10:00,39.81,39.84,39.8,39.82,57990.0,26.2222,26.2419,26.2156,26.2288,57990.0
2017-12-04 10:15:00,39.82,39.86,39.81,39.82,67181.0,26.2288,26.2551,26.2222,26.2288,67181.0
2017-12-04 10:20:00,39.83,39.84,39.8,39.8,63398.0,26.2354,26.2419,26.2156,26.2156,63398.0
2017-12-04 10:25:00,39.8,39.82,39.77,39.81,153460.0,26.2156,26.2288,26.1958,26.2222,153460.0
2017-12-04 10:30:00,39.82,39.82,39.76,39.77,56677.0,26.2288,26.2288,26.1892,26.1958,56677.0
2017-12-04 10:35:00,39.77,39.84,39.76,39.8,76555.0,26.1958,26.2419,26.1892,26.2156,76555.0
2017-12-04 10:40:00,39.8,39.86,39.77,39.77,71520.0,26.2156,26.2551,26.1958,26.1958,71520.0
2017-12-04 10:45:00,39.78,39.8,39.74,39.79,58675.0,26.2024,26.2156,26.1761,26.209,58675.0
2017-12-04 10:50:00,39.8,39.81,39.63,39.76,123114.0,26.2156,26.2222,26.1036,26.1892,123114.0
2017-12-04 10:55:00,39.77,39.77,39.71,39.75,48903.0,26.1958,26.1958,26.1563,26.1827,48903.0
2017-12-04 11:00:00,39.75,39.77,39.71,39.75,44336.0,26.1827,26.1958,26.1563,26.1827,44336.0
2017-12-04 11:05:00,39.75,39.8,39.74,39.78,37750.0,26.1827,26.2156,26.1761,26.2024,37750.0
2017-12-04 11:10:00,39.78,39.8,39.75,39.77,36016.0,26.2024,26.2156,26.1827,26.1958,36016.0
2017-12-04 11:15:00,39.78,39.82,39.77,39.82,24437.0,26.2024,26.2288,26.1958,26.2288,24437.0
2017-12-04 11:20:00,39.83,39.84,39.81,39.83,34115.0,26.2354,26.2419,26.2222,26.2354,34115.0
2017-12-04 11:25:00,39.84,39.85,39.8,39.81,179406.0,26.2419,26.2485,26.2156,26.2222,179406.0
2017-12-04 11:30:00,39.82,39.87,39.81,39.85,66184.0,26.2288,26.2617,26.2222,26.2485,66184.0
2017-12-04 11:35:00,39.85,39.89,39.84,39.89,26818.0,26.2485,26.2749,26.2419,26.2749,26818.0
2017-12-04 11:40:00,39.89,39.91,39.86,39.9,17159.0,26.2749,26.2881,26.2551,26.2815,17159.0
2017-12-04 11:45:00,39.91,39.93,39.89,39.93,33133.0,26.2881,26.3012,26.2749,26.3012,33133.0
2017-12-04 11:50:00,39.92,39.93,39.9,39.91,21218.0,26.2946,26.3012,26.2815,26.2881,21218.0
2017-12-04 11:55:00,39.91,39.93,39.9,39.91,65349.0,26.2881,26.3012,26.2815,26.2881,65349.0
2017-12-04 12:00:00,39.91,39.92,39.88,39.89,50092.0,26.2881,26.2946,26.2683,26.2749,50092.0
2017-12-04 12:05:00,39.9,39.91,39.89,39.9,50659.0,26.2815,26.2881,26.2749,26.2815,50659.0
2017-12-04 12:10:00,39.9,39.91,39.86,39.87,46433.0,26.2815,26.2881,26.2551,26.2617,46433.0
2017-12-04 12:15:00,39.87,39.87,39.83,39.84,52433.0,26.2617,26.2617,26.2354,26.2419,52433.0
2017-12-04 12:20:00,39.84,39.85,39.79,39.8,32949.0,26.2419,26.2485,26.209,26.2156,32949.0
2017-12-04 12:25:00,39.8,40.04,39.79,40.03,537048.0,26.2156,26.3737,26.209,26.3671,537048.0
2017-12-04 12:30:00,40.01,40.05,40.0,40.01,283415.0,26.3539,26.3803,26.3473,26.3539,283415.0
2017-12-04 12:35:00,40.02,40.03,40.01,40.02,202954.0,26.3605,26.3671,26.3539,26.3605,202954.0
2017-12-04 12:40:00,40.02,40.2,40.01,40.19,205001.0,26.3605,26.4791,26.3539,26.4725,205001.0
2017-12-04 12:45:00,40.2,40.26,40.16,40.19,194601.0,26.4791,26.5186,26.4527,26.4725,194601.0
2017-12-04 12:50:00,40.19,40.19,40.1,40.14,90777.0,26.4725,26.4725,26.4132,26.4395,90777.0
2017-12-04 12:55:00,40.14,40.17,40.11,40.14,86192.0,26.4395,26.4593,26.4198,26.4395,86192.0
2017-12-04 13:00:00,40.14,40.16,40.1,40.11,50548.0,26.4395,26.4527,26.4132,26.4198,50548.0
2017-12-04 13:05:00,40.11,40.15,40.09,40.09,53286.0,26.4198,26.4461,26.4066,26.4066,53286.0
2017-12-04 13:10:00,40.1,40.14,40.09,40.14,53893.0,26.4132,26.4395,26.4066,26.4395,53893.0
2017-12-04 13:15:00,40.13,40.18,40.13,40.18,50957.0,26.433,26.4659,26.433,26.4659,50957.0
2017-12-04 13:20:00,40.18,40.21,40.18,40.21,41488.0,26.4659,26.4857,26.4659,26.4857,41488.0
2017-12-04 13:25:00,40.21,40.24,40.2,40.24,39719.0,26.4857,26.5054,26.4791,26.5054,39719.0
2017-12-04 13:30:00,40.23,40.24,40.21,40.22,55597.0,26.4988,26.5054,26.4857,26.4922,55597.0
2017-12-04 13:35:00,40.23,40.23,40.21,40.22,12420.0,26.4988,26.4988,26.4857,26.4922,12420.0
2017-12-04 13:40:00,40.21,40.22,40.19,40.2,37870.0,26.4857,26.4922,26.4725,26.4791,37870.0
2017-12-04 13:45:00,40.2,40.2,40.18,40.2,68250.0,26.4791,26.4791,26.4659,26.4791,68250.0
2017-12-04 13:50:00,40.2,40.2,40.14,40.15,65076.0,26.4791,26.4791,26.4395,26.4461,65076.0
2017-12-04 13:55:00,40.16,40.16,40.1,40.11,23736.0,26.4527,26.4527,26.4132,26.4198,23736.0
2017-12-04 14:00:00,40.11,40.12,40.1,40.12,31905.0,26.4198,26.4264,26.4132,26.4264,31905.0
2017-12-04 14:05:00,40.11,40.11,40.09,40.11,42244.0,26.4198,26.4198,26.4066,26.4198,42244.0
2017-12-04 14:10:00,40.11,40.11,40.09,40.09,35259.0,26.4198,26.4198,26.4066,26.4066,35259.0
2017-12-04 14:15:00,40.09,40.1,40.08,40.09,38903.0,26.4066,26.4132,26.4,26.4066,38903.0
2017-12-04 14:20:00,40.09,40.12,40.08,40.08,51367.0,26.4066,26.4264,26.4,26.4,51367.0
2017-12-04 14:25:00,40.08,40.09,40.04,40.07,63076.0,26.4,26.4066,26.3737,26.3934,63076.0
2017-12-04 14:30:00,40.06,40.07,40.01,40.02,33299.0,26.3869,26.3934,26.3539,26.3605,33299.0
2017-12-04 14:35:00,40.02,40.03,40.01,40.02,40721.0,26.3605,26.3671,26.3539,26.3605,40721.0
2017-12-04 14:40:00,40.02,40.03,40.01,40.01,23112.0,26.3605,26.3671,26.3539,26.3539,23112.0
2017-12-04 14:45:00,40.01,40.02,39.97,39.99,47174.0,26.3539,26.3605,26.3276,26.3407,47174.0
2017-12-04 14:50:00,39.98,40.0,39.96,40.0,33601.0,26.3342,26.3473,26.321,26.3473,33601.0
2017-12-04 14:55:00,40.0,40.0,39.97,39.98,36045.0,26.3473,26.3473,26.3276,26.3342,36045.0
2017-12-04 15:00:00,39.97,39.98,39.94,39.94,32576.0,26.3276,26.3342,26.3078,26.3078,32576.0
2017-12-04 15:05:00,39.95,39.97,39.92,39.95,65004.0,26.3144,26.3276,26.2946,26.3144,65004.0
2017-12-04 15:10:00,39.95,39.96,39.93,39.95,31038.0,26.3144,26.321,26.3012,26.3144,31038.0
2017-12-04 15:15:00,39.95,39.96,39.94,39.95,41440.0,26.3144,26.321,26.3078,26.3144,41440.0
2017-12-04 15:20:00,39.95,39.95,39.92,39.94,39771.0,26.3144,26.3144,26.2946,26.3078,39771.0
2017-12-04 15:25:00,39.94,39.97,39.93,39.96,55952.0,26.3078,26.3276,26.3012,26.321,55952.0
2017-12-04 15:30:00,39.96,39.98,39.92,39.93,69459.0,26.321,26.3342,26.2946,26.3012,69459.0
2017-12-04 15:35:00,39.93,39.93,39.9,39.91,67146.0,26.3012,26.3012,26.2815,26.2881,67146.0
2017-12-04 15:40:00,39.91,39.91,39.89,39.91,68150.0,26.2881,26.2881,26.2749,26.2881,68150.0
2017-12-04 15:45:00,39.91,39.92,39.89,39.89,92533.0,26.2881,26.2946,26.2749,26.2749,92533.0
2017-12-04 15:50:00,39.9,39.92,39.89,39.91,139677.0,26.2815,26.2946,26.2749,26.2881,139677.0
2017-12-04 15:55:00,39.91,39.93,39.89,39.92,299652.0,26.2881,26.3012,26.2749,26.2946,299652.0
2017-12-05 09:30:00,39.72,39.82,39.7,39.76,172662.0,26.1629,26.2288,26.1497,26.1892,172662.0
2017-12-05 09:35:00,39.77,39.82,39.76,39.79,46257.0,26.1958,26.2288,26.1892,26.209,46257.0
2017-12-05 09:40:00,39.79,39.79,39.73,39.74,52235.0,26.209,26.209,26.1695,26.1761,52235.0
2017-12-05 09:45:00,39.75,39.77,39.71,39.75,49033.0,26.1827,26.1958,26.1563,26.1827,49033.0
2017-12-05 09:50:00,39.76,39.76,39.72,39.75,52795.0,26.1892,26.1892,26.1629,26.1827,52795.0
2017-12-05 09:55:00,39.75,39.76,39.66,39.66,77928.0,26.1827,26.1892,26.1234,26.1234,77928.0
2017-12-05 10:00:00,39.66,39.7,39.64,39.64,87114.0,26.1234,26.1497,26.1102,26.1102,87114.0
2017-12-05 10:05:00,39.65,39.65,39.6,39.65,86878.0,26.1168,26.1168,26.0839,26.1168,86878.0
2017-12-05 10:10:00,39.65,39.67,39.63,39.64,72070.0,26.1168,26.13,26.1036,26.1102,72070.0
2017-12-05 10:15:00,39.64,39.7,39.63,39.7,41976.0,26.1102,26.1497,26.1036,26.1497,41976.0
2017-12-05 10:20:00,39.69,39.73,39.68,39.68,49169.0,26.1431,26.1695,26.1366,26.1366,49169.0
2017-12-05 10:25:00,39.68,39.73,39.67,39.68,54485.0,26.1366,26.1695,26.13,26.1366,54485.0
2017-12-05 10:30:00,39.68,39.7,39.67,39.69,45964.0,26.1366,26.1497,26.13,26.1431,45964.0
2017-12-05 10:35:00,39.69,39.73,39.68,39.7,57892.0,26.1431,26.1695,26.1366,26.1497,57892.0
2017-12-05 10:40:00,39.7,39.73,39.69,39.7,63032.0,26.1497,26.1695,26.1431,26.1497,63032.0
2017-12-05 10:45:00,39.71,39.73,39.69,39.73,62292.0,26.1563,26.1695,26.1431,26.1695,62292.0
2017-12-05 10:50:00,39.72,39.75,39.71,39.74,38830.0,26.1629,26.1827,26.1563,26.1761,38830.0
2017-12-05 10:55:00,39.73,39.77,39.73,39.76,55290.0,26.1695,26.1958,26.1695,26.1892,55290.0
2017-12-05 11:00:00,39.76,39.78,39.74,39.75,48428.0,26.1892,26.2024,26.1761,26.1827,48428.0
2017-12-05 11:05:00,39.76,39.77,39.7,39.73,47213.0,26.1892,26.1958,26.1497,26.1695,47213.0
2017-12-05 11:10:00,39.72,39.76,39.72,39.73,30921.0,26.1629,26.1892,26.1629,26.1695,30921.0
2017-12-05 11:15:00,39.74,39.75,39.72,39.74,48138.0,26.1761,26.1827,26.1629,26.1761,48138.0
2017-12-05 11:20:00,39.75,39.75,39.72,39.74,23420.0,26.1827,26.1827,26.1629,26.1761,23420.0
2017-12-05 11:25:00,39.73,39.77,39.73,39.75,58217.0,26.1695,26.1958,26.1695,26.1827,58217.0
2017-12-05 11:30:00,39.76,39.77,39.73,39.74,40807.0,26.1892,26.1958,26.1695,26.1761,40807.0
2017-12-05 11:35:00,39.73,39.74,39.69,39.7,32080.0,26.1695,26.1761,26.1431,26.1497,32080.0
2017-12-05 11:40:00,39.7,39.71,39.66,39.69,20889.0,26.1497,26.1563,26.1234,26.1431,20889.0
2017-12-05 11:45:00,39.69,39.73,39.68,39.7,19155.0,26.1431,26.1695,26.1366,26.1497,19155.0
2017-12-05 11:50:00,39.7,39.7,39.68,39.69,9268.0,26.1497,26.1497,26.1366,26.1431,9268.0
2017-12-05 11:55:00,39.69,39.71,39.68,39.69,13417.0,26.1431,26.1563,26.1366,26.1431,13417.0
2017-12-05 12:00:00,39.69,39.69,39.63,39.64,16623.0,26.1431,26.1431,26.1036,26.1102,16623.0
2017-12-05 12:05:00,39.64,39.68,39.64,39.67,10142.0,26.1102,26.1366,26.1102,26.13,10142.0
2017-12-05 12:10:00,39.68,39.69,39.65,39.68,19180.0,26.1366,26.1431,26.1168,26.1366,19180.0
2017-12-05 12:15:00,39.69,39.69,39.66,39.66,31187.0,26.1431,26.1431,26.1234,26.1234,31187.0
2017-12-05 12:20:00,39.65,39.7,39.65,39.7,26120.0,26.1168,26.1497,26.1168,26.1497,26120.0
2017-12-05 12:25:00,39.69,39.74,39.69,39.73,35759.0,26.1431,26.1761,26.1431,26.1695,35759.0
2017-12-05 12:30:00,39.73,39.74,39.72,39.74,9014.0,26.1695,26.1761,26.1629,26.1761,9014.0
2017-12-05 12:35:00,39.74,39.74,39.73,39.74,25476.0,26.1761,26.1761,26.1695,26.1761,25476.0
2017-12-05 12:40:00,39.74,39.76,39.73,39.74,48398.0,26.1761,26.1892,26.1695,26.1761,48398.0
2017-12-05 12:45:00,39.73,39.74,39.73,39.74,50097.0,26.1695,26.1761,26.1695,26.1761,50097.0
2017-12-05 12:50:00,39.73,39.75,39.73,39.74,24329.0,26.1695,26.1827,26.1695,26.1761,24329.0
2017-12-05 12:55:00,39.74,39.76,39.73,39.75,36430.0,26.1761,26.1892,26.1695,26.1827,36430.0
2017-12-05 13:00:00,39.76,39.76,39.74,39.75,21502.0,26.1892,26.1892,26.1761,26.1827,21502.0
2017-12-05 13:05:00,39.75,39.75,39.73,39.74,26519.0,26.1827,26.1827,26.1695,26.1761,26519.0
2017-12-05 13:10:00,39.74,39.75,39.73,39.73,34654.0,26.1761,26.1827,26.1695,26.1695,34654.0
2017-12-05 13:15:00,39.73,39.77,39.73,39.76,31852.0,26.1695,26.1958,26.1695,26.1892,31852.0
2017-12-05 13:20:00,39.75,39.75,39.73,39.74,14046.0,26.1827,26.1827,26.1695,26.1761,14046.0
2017-12-05 13:25:00,39.75,39.75,39.73,39.74,12180.0,26.1827,26.1827,26.1695,26.1761,12180.0
2017-12-05 13:30:00,39.74,39.75,39.73,39.74,52547.0,26.1761,26.1827,26.1695,26.1761,52547.0
2017-12-05 13:35:00,39.74,39.76,39.73,39.73,13670.0,26.1761,26.1892,26.1695,26.1695,13670.0
2017-12-05 13:40:00,39.74,39.75,39.73,39.73,16462.0,26.1761,26.1827,26.1695,26.1695,16462.0
2017-12-05 13:45:00,39.74,39.75,39.73,39.75,36282.0,26.1761,26.1827,26.1695,26.1827,36282.0
2017-12-05 13:50:00,39.75,39.75,39.73,39.73,29321.0,26.1827,26.1827,26.1695,26.1695,29321.0
2017-12-05 13:55:00,39.73,39.75,39.71,39.75,50105.0,26.1695,26.1827,26.1563,26.1827,50105.0
2017-12-05 14:00:00,39.75,39.78,39.74,39.76,44696.0,26.1827,26.2024,26.1761,26.1892,44696.0
2017-12-05 14:05:00,39.76,39.78,39.75,39.76,22418.0,26.1892,26.2024,26.1827,26.1892,22418.0
2017-12-05 14:10:00,39.76,39.76,39.74,39.74,12400.0,26.1892,26.1892,26.1761,26.1761,12400.0
2017-12-05 14:15:00,39.73,39.75,39.73,39.73,18100.0,26.1695,26.1827,26.1695,26.1695,18100.0
2017-12-05 14:20:00,39.73,39.74,39.72,39.73,47697.0,26.1695,26.1761,26.1629,26.1695,47697.0
2017-12-05 14:25:00,39.73,39.75,39.73,39.74,36589.0,26.1695,26.1827,26.1695,26.1761,36589.0
2017-12-05 14:30:00,39.74,39.75,39.72,39.73,55383.0,26.1761,26.1827,26.1629,26.1695,55383.0
2017-12-05 14:35:00,39.73,39.76,39.72,39.76,29761.0,26.1695,26.1892,26.1629,26.1892,29761.0
2017-12-05 14:40:00,39.76,39.76,39.73,39.75,17157.0,26.1892,26.1892,26.1695,26.1827,17157.0
2017-12-05 14:45:00,39.75,39.75,39.73,39.73,22470.0,26.1827,26.1827,26.1695,26.1695,22470.0
2017-12-05 14:50:00,39.74,39.74,39.73,39.73,9640.0,26.1761,26.1761,26.1695,26.1695,9640.0
2017-12-05 14:55:00,39.73,39.74,39.71,39.73,24867.0,26.1695,26.1761,26.1563,26.1695,24867.0
2017-12-05 15:00:00,39.73,39.75,39.73,39.74,27401.0,26.1695,26.1827,26.1695,26.1761,27401.0
2017-12-05 15:05:00,39.73,39.75,39.73,39.74,36864.0,26.1695,26.1827,26.1695,26.1761,36864.0
2017-12-05 15:10:00,39.74,39.75,39.73,39.73,31839.0,26.1761,26.1827,26.1695,26.1695,31839.0
2017-12-05 15:15:00,39.73,39.74,39.73,39.73,22730.0,26.1695,26.1761,26.1695,26.1695,22730.0
2017-12-05 15:20:00,39.73,39.76,39.73,39.76,44662.0,26.1695,26.1892,26.1695,26.1892,44662.0
2017-12-05 15:25:00,39.76,39.77,39.75,39.75,24338.0,26.1892,26.1958,26.1827,26.1827,24338.0
2017-12-05 15:30:00,39.75,39.75,39.72,39.74,28118.0,26.1827,26.1827,26.1629,26.1761,28118.0
2017-12-05 15:35:00,39.74,39.74,39.7,39.71,32757.0,26.1761,26.1761,26.1497,26.1563,32757.0
2017-12-05 15:40:00,39.71,39.71,39.69,39.69,43412.0,26.1563,26.1563,26.1431,26.1431,43412.0
2017-12-05 15:45:00,39.69,39.7,39.66,39.68,64641.0,26.1431,26.1497,26.1234,26.1366,64641.0
2017-12-05 15:50:00,39.68,39.7,39.67,39.7,55517.0,26.1366,26.1497,26.13,26.1497,55517.0
2017-12-05 15:55:00,39.7,39.75,39.69,39.74,214354.0,26.1497,26.1827,26.1431,26.1761,214354.0
2017-12-06 09:30:00,39.76,39.76,39.67,39.69,183460.0,26.1892,26.1892,26.13,26.1431,183460.0
2017-12-06 09:35:00,39.69,39.72,39.68,39.68,61339.0,26.1431,26.1629,26.1366,26.1366,61339.0
2017-12-06 09:40:00,39.68,39.72,39.68,39.69,52268.0,26.1366,26.1629,26.1366,26.1431,52268.0
2017-12-06 09:45:00,39.68,39.71,39.66,39.68,43430.0,26.1366,26.1563,26.1234,26.1366,43430.0
2017-12-06 09:50:00,39.67,39.73,39.67,39.72,101413.0,26.13,26.1695,26.13,26.1629,101413.0
2017-12-06 09:55:00,39.72,39.79,39.71,39.78,31339.0,26.1629,26.209,26.1563,26.2024,31339.0
2017-12-06 10:00:00,39.79,39.8,39.72,39.72,50259.0,26.209,26.2156,26.1629,26.1629,50259.0
2017-12-06 10:05:00,39.72,39.74,39.7,39.72,41934.0,26.1629,26.1761,26.1497,26.1629,41934.0
2017-12-06 10:10:00,39.72,39.73,39.68,39.72,28654.0,26.1629,26.1695,26.1366,26.1629,28654.0
2017-12-06 10:15:00,39.73,39.75,39.72,39.73,24204.0,26.1695,26.1827,26.1629,26.1695,24204.0
2017-12-06 10:20:00,39.73,39.73,39.7,39.7,52255.0,26.1695,26.1695,26.1497,26.1497,52255.0
2017-12-06 10:25:00,39.69,39.74,39.68,39.74,23061.0,26.1431,26.1761,26.1366,26.1761,23061.0
2017-12-06 10:30:00,39.75,39.78,39.75,39.75,38678.0,26.1827,26.2024,26.1827,26.1827,38678.0
2017-12-06 10:35:00,39.75,39.78,39.73,39.74,42700.0,26.1827,26.2024,26.1695,26.1761,42700.0
2017-12-06 10:40:00,39.75,39.77,39.73,39.76,67083.0,26.1827,26.1958,26.1695,26.1892,67083.0
2017-12-06 10:45:00,39.76,39.82,39.75,39.78,69726.0,26.1892,26.2288,26.1827,26.2024,69726.0
2017-12-06 10:50:00,39.78,39.81,39.76,39.81,60214.0,26.2024,26.2222,26.1892,26.2222,60214.0
2017-12-06 10:55:00,39.8,39.81,39.77,39.81,26299.0,26.2156,26.2222,26.1958,26.2222,26299.0
2017-12-06 11:00:00,39.8,39.81,39.75,39.76,31093.0,26.2156,26.2222,26.1827,26.1892,31093.0
2017-12-06 11:05:00,39.75,39.77,39.72,39.73,28360.0,26.1827,26.1958,26.1629,26.1695,28360.0
2017-12-06 11:10:00,39.72,39.72,39.68,39.7,91195.0,26.1629,26.1629,26.1366,26.1497,91195.0
2017-12-06 11:15:00,39.7,39.7,39.66,39.67,27170.0,26.1497,26.1497,26.1234,26.13,27170.0
2017-12-06 11:20:00,39.67,39.71,39.67,39.69,50911.0,26.13,26.1563,26.13,26.1431,50911.0
2017-12-06 11:25:00,39.68,39.7,39.63,39.64,97874.0,26.1366,26.1497,26.1036,26.1102,97874.0
2017-12-06 11:30:00,39.64,39.69,39.62,39.68,92361.0,26.1102,26.1431,26.097,26.1366,92361.0
2017-12-06 11:35:00,39.67,39.68,39.65,39.68,34867.0,26.13,26.1366,26.1168,26.1366,34867.0
2017-12-06 11:40:00,39.68,39.69,39.65,39.65,19058.0,26.1366,26.1431,26.1168,26.1168,19058.0
2017-12-06 11:45:00,39.65,39.65,39.62,39.63,14312.0,26.1168,26.1168,26.097,26.1036,14312.0
2017-12-06 11:50:00,39.63,39.64,39.59,39.59,38333.0,26.1036,26.1102,26.0773,26.0773,38333.0
2017-12-06 11:55:00,39.59,39.61,39.58,39.6,43946.0,26.0773,26.0904,26.0707,26.0839,43946.0
2017-12-06 12:00:00,39.6,39.61,39.58,39.58,18972.0,26.0839,26.0904,26.0707,26.0707,18972.0
2017-12-06 12:05:00,39.58,39.59,39.55,39.56,50017.0,26.0707,26.0773,26.0509,26.0575,50017.0
2017-12-06 12:10:00,39.56,39.59,39.56,39.58,23120.0,26.0575,26.0773,26.0575,26.0707,23120.0
2017-12-06 12:15:00,39.58,39.58,39.55,39.55,37272.0,26.0707,26.0707,26.0509,26.0509,37272.0
2017-12-06 12:20:00,39.56,39.57,39.55,39.57,12838.0,26.0575,26.0641,26.0509,26.0641,12838.0
2017-12-06 12:25:00,39.57,39.61,39.57,39.61,11479.0,26.0641,26.0904,26.0641,26.0904,11479.0
2017-12-06 12:30:00,39.6,39.61,39.57,39.61,14999.0,26.0839,26.0904,26.0641,26.0904,14999.0
2017-12-06 12:35:00,39.62,39.62,39.58,39.59,11171.0,26.097,26.097,26.0707,26.0773,11171.0
2017-12-06 12:40:00,39.6,39.6,39.57,39.58,16032.0,26.0839,26.0839,26.0641,26.0707,16032.0
2017-12-06 12:45:00,39.59,39.6,39.58,39.58,7635.0,26.0773,26.0839,26.0707,26.0707,7635.0
2017-12-06 12:50:00,39.59,39.6,39.57,39.58,17251.0,26.0773,26.0839,26.0641,26.0707,17251.0
2017-12-06 12:55:00,39.58,39.61,39.58,39.61,27402.0,26.0707,26.0904,26.0707,26.0904,27402.0
2017-12-06 13:00:00,39.61,39.61,39.58,39.58,11077.0,26.0904,26.0904,26.0707,26.0707,11077.0
2017-12-06 13:05:00,39.58,39.58,39.57,39.58,8976.0,26.0707,26.0707,26.0641,26.0707,8976.0
2017-12-06 13:10:00,39.58,39.6,39.58,39.59,7400.0,26.0707,26.0839,26.0707,26.0773,7400.0
2017-12-06 13:15:00,39.59,39.62,39.59,39.6,15485.0,26.0773,26.097,26.0773,26.0839,15485.0
2017-12-06 13:20:00,39.6,39.62,39.6,39.62,14211.0,26.0839,26.097,26.0839,26.097,14211.0
2017-12-06 13:25:00,39.61,39.64,39.6,39.61,10428.0,26.0904,26.1102,26.0839,26.0904,10428.0
2017-12-06 13:30:00,39.62,39.64,39.61,39.64,9329.0,26.097,26.1102,26.0904,26.1102,9329.0
2017-12-06 13:35:00,39.64,39.65,39.63,39.64,27150.0,26.1102,26.1168,26.1036,26.1102,27150.0
2017-12-06 13:40:00,39.63,39.65,39.63,39.64,13502.0,26.1036,26.1168,26.1036,26.1102,13502.0
2017-12-06 13:45:00,39.65,39.65,39.64,39.65,9586.0,26.1168,26.1168,26.1102,26.1168,9586.0
2017-12-06 13:50:00,39.66,39.67,39.65,39.65,15946.0,26.1234,26.13,26.1168,26.1168,15946.0
2017-12-06 13:55:00,39.65,39.66,39.62,39.62,16108.0,26.1168,26.1234,26.097,26.097,16108.0
2017-12-06 14:00:00,39.62,39.65,39.61,39.64,40739.0,26.097,26.1168,26.0904,26.1102,40739.0
2017-12-06 14:05:00,39.64,39.64,39.62,39.63,23911.0,26.1102,26.1102,26.097,26.1036,23911.0
2017-12-06 14:10:00,39.63,39.64,39.62,39.64,19048.0,26.1036,26.1102,26.097,26.1102,19048.0
2017-12-06 14:15:00,39.63,39.63,39.62,39.63,5825.0,26.1036,26.1036,26.097,26.1036,5825.0
2017-12-06 14:20:00,39.62,39.64,39.61,39.63,24568.0,26.097,26.1102,26.0904,26.1036,24568.0
2017-12-06 14:25:00,39.62,39.63,39.59,39.59,46248.0,26.097,26.1036,26.0773,26.0773,46248.0
2017-12-06 14:30:00,39.59,39.61,39.59,39.6,18987.0,26.0773,26.0904,26.0773,26.0839,18987.0
2017-12-06 14:35:00,39.61,39.62,39.6,39.6,29685.0,26.0904,26.097,26.0839,26.0839,29685.0
2017-12-06 14:40:00,39.6,39.62,39.6,39.6,20975.0,26.0839,26.097,26.0839,26.0839,20975.0
2017-12-06 14:45:00,39.6,39.65,39.6,39.65,37413.0,26.0839,26.1168,26.0839,26.1168,37413.0
2017-12-06 14:50:00,39.65,39.65,39.62,39.63,22972.0,26.1168,26.1168,26.097,26.1036,22972.0
2017-12-06 14:55:00,39.62,39.63,39.62,39.63,13796.0,26.097,26.1036,26.097,26.1036,13796.0
2017-12-06 15:00:00,39.63,39.63,39.61,39.62,18098.0,26.1036,26.1036,26.0904,26.097,18098.0
2017-12-06 15:05:00,39.62,39.63,39.61,39.62,15219.0,26.097,26.1036,26.0904,26.097,15219.0
2017-12-06 15:10:00,39.63,39.63,39.62,39.62,10707.0,26.1036,26.1036,26.097,26.097,10707.0
2017-12-06 15:15:00,39.62,39.63,39.62,39.62,18593.0,26.097,26.1036,26.097,26.097,18593.0
2017-12-06 15:20:00,39.62,39.63,39.61,39.62,19228.0,26.097,26.1036,26.0904,26.097,19228.0
2017-12-06 15:25:00,39.62,39.62,39.6,39.61,40133.0,26.097,26.097,26.0839,26.0904,40133.0
2017-12-06 15:30:00,39.61,39.61,39.6,39.6,10627.0,26.0904,26.0904,26.0839,26.0839,10627.0
2017-12-06 15:35:00,39.59,39.6,39.58,39.59,34068.0,26.0773,26.0839,26.0707,26.0773,34068.0
2017-12-06 15:40:00,39.59,39.6,39.57,39.57,90873.0,26.0773,26.0839,26.0641,26.0641,90873.0
2017-12-06 15:45:00,39.58,39.58,39.57,39.58,31338.0,26.0707,26.0707,26.0641,26.0707,31338.0
2017-12-06 15:50:00,39.58,39.58,39.56,39.57,64012.0,26.0707,26.0707,26.0575,26.0641,64012.0
2017-12-06 15:55:00,39.58,39.59,39.57,39.57,119569.0,26.0707,26.0773,26.0641,26.0641,119569.0
2017-12-07 09:30:00,39.39,39.4,39.35,39.4,132411.0,25.9455,25.9521,25.9192,25.9521,132411.0
2017-12-07 09:35:00,39.4,39.48,39.4,39.46,37033.0,25.9521,26.0048,25.9521,25.9916,37033.0
2017-12-07 09:40:00,39.47,39.51,39.46,39.51,78247.0,25.9982,26.0246,25.9916,26.0246,78247.0
2017-12-07 09:45:00,39.51,39.52,39.47,39.5,30125.0,26.0246,26.0312,25.9982,26.018,30125.0
2017-12-07 09:50:00,39.51,39.52,39.49,39.51,27631.0,26.0246,26.0312,26.0114,26.0246,27631.0
2017-12-07 09:55:00,39.51,39.57,39.51,39.56,35123.0,26.0246,26.0641,26.0246,26.0575,35123.0
2017-12-07 10:00:00,39.57,39.57,39.48,39.48,49493.0,26.0641,26.0641,26.0048,26.0048,49493.0
2017-12-07 10:05:00,39.48,39.48,39.43,39.43,40208.0,26.0048,26.0048,25.9719,25.9719,40208.0
2017-12-07 10:10:00,39.44,39.49,39.43,39.47,39076.0,25.9785,26.0114,25.9719,25.9982,39076.0
2017-12-07 10:15:00,39.47,39.47,39.42,39.45,27732.0,25.9982,25.9982,25.9653,25.9851,27732.0
2017-12-07 10:20:00,39.46,39.48,39.43,39.43,34540.0,25.9916,26.0048,25.9719,25.9719,34540.0
2017-12-07 10:25:00,39.42,39.45,39.41,39.42,51851.0,25.9653,25.9851,25.9587,25.9653,51851.0
2017-12-07 10:30:00,39.43,39.44,39.41,39.42,28265.0,25.9719,25.9785,25.9587,25.9653,28265.0
2017-12-07 10:35:00,39.41,39.42,39.39,39.41,23970.0,25.9587,25.9653,25.9455,25.9587,23970.0
2017-12-07 10:40:00,39.41,39.42,39.4,39.4,28624.0,25.9587,25.9653,25.9521,25.9521,28624.0
2017-12-07 10:45:00,39.4,39.42,39.39,39.39,20197.0,25.9521,25.9653,25.9455,25.9455,20197.0
2017-12-07 10:50:00,39.4,39.44,39.39,39.42,38770.0,25.9521,25.9785,25.9455,25.9653,38770.0
2017-12-07 10:55:00,39.42,39.45,39.42,39.44,38161.0,25.9653,25.9851,25.9653,25.9785,38161.0
2017-12-07 11:00:00,39.44,39.44,39.4,39.41,24775.0,25.9785,25.9785,25.9521,25.9587,24775.0
2017-12-07 11:05:00,39.4,39.42,39.35,39.37,202545.0,25.9521,25.9653,25.9192,25.9324,202545.0
2017-12-07 11:10:00,39.37,39.37,39.31,39.31,34210.0,25.9324,25.9324,25.8928,25.8928,34210.0
2017-12-07 11:15:00,39.31,39.32,39.29,39.3,40084.0,25.8928,25.8994,25.8797,25.8863,40084.0
2017-12-07 11:20:00,39.3,39.31,39.28,39.29,31100.0,25.8863,25.8928,25.8731,25.8797,31100.0
2017-12-07 11:25:00,39.29,39.36,39.29,39.34,30401.0,25.8797,25.9258,25.8797,25.9126,30401.0
2017-12-07 11:30:00,39.34,39.4,39.33,39.35,150081.0,25.9126,25.9521,25.906,25.9192,150081.0
2017-12-07 11:35:00,39.34,39.37,39.33,39.37,77225.0,25.9126,25.9324,25.906,25.9324,77225.0
2017-12-07 11:40:00,39.37,39.42,39.37,39.42,37909.0,25.9324,25.9653,25.9324,25.9653,37909.0
2017-12-07 11:45:00,39.41,39.42,39.38,39.41,44841.0,25.9587,25.9653,25.9389,25.9587,44841.0
2017-12-07 11:50:00,39.4,39.4,39.36,39.36,40527.0,25.9521,25.9521,25.9258,25.9258,40527.0
2017-12-07 11:55:00,39.35,39.39,39.35,39.39,22983.0,25.9192,25.9455,25.9192,25.9455,22983.0
2017-12-07 12:00:00,39.39,39.41,39.37,39.38,32514.0,25.9455,25.9587,25.9324,25.9389,32514.0
2017-12-07 12:05:00,39.38,39.38,39.33,39.34,23281.0,25.9389,25.9389,25.906,25.9126,23281.0
2017-12-07 12:10:00,39.33,39.35,39.32,39.33,27535.0,25.906,25.9192,25.8994,25.906,27535.0
2017-12-07 12:15:00,39.34,39.36,39.33,39.34,20358.0,25.9126,25.9258,25.906,25.9126,20358.0
2017-12-07 12:20:00,39.33,39.36,39.32,39.33,20610.0,25.906,25.9258,25.8994,25.906,20610.0
2017-12-07 12:25:00,39.33,39.34,39.31,39.32,23954.0,25.906,25.9126,25.8928,25.8994,23954.0
2017-12-07 12:30:00,39.32,39.32,39.3,39.31,15640.0,25.8994,25.8994,25.8863,25.8928,15640.0
2017-12-07 12:35:00,39.31,39.34,39.3,39.34,16626.0,25.8928,25.9126,25.8863,25.9126,16626.0
2017-12-07 12:40:00,39.33,39.35,39.33,39.34,13655.0,25.906,25.9192,25.906,25.9126,13655.0
2017-12-07 12:45:00,39.34,39.35,39.32,39.34,9716.0,25.9126,25.9192,25.8994,25.9126,9716.0
2017-12-07 12:50:00,39.34,39.36,39.33,39.35,10430.0,25.9126,25.9258,25.906,25.9192,10430.0
2017-12-07 12:55:00,39.34,39.35,39.33,39.34,14752.0,25.9126,25.9192,25.906,25.9126,14752.0
2017-12-07 13:00:00,39.34,39.36,39.33,39.35,23770.0,25.9126,25.9258,25.906,25.9192,23770.0
2017-12-07 13:05:00,39.34,39.38,39.34,39.37,13788.0,25.9126,25.9389,25.9126,25.9324,13788.0
2017-12-07 13:10:00,39.38,39.39,39.36,39.37,15320.0,25.9389,25.9455,25.9258,25.9324,15320.0
2017-12-07 13:15:00,39.38,39.38,39.35,39.35,13817.0,25.9389,25.9389,25.9192,25.9192,13817.0
2017-12-07 13:20:00,39.36,39.37,39.33,39.37,37369.0,25.9258,25.9324,25.906,25.9324,37369.0
2017-12-07 13:25:00,39.37,39.42,39.36,39.42,26825.0,25.9324,25.9653,25.9258,25.9653,26825.0
2017-12-07 13:30:00,39.42,39.44,39.38,39.43,44275.0,25.9653,25.9785,25.9389,25.9719,44275.0
2017-12-07 13:35:00,39.42,39.43,39.42,39.43,11622.0,25.9653,25.9719,25.9653,25.9719,11622.0
2017-12-07 13:40:00,39.43,39.45,39.41,39.45,23160.0,25.9719,25.9851,25.9587,25.9851,23160.0
2017-12-07 13:45:00,39.44,39.45,39.42,39.43,18838.0,25.9785,25.9851,25.9653,25.9719,18838.0
2017-12-07 13:50:00,39.44,39.45,39.4,39.41,33734.0,25.9785,25.9851,25.9521,25.9587,33734.0
2017-12-07 13:55:00,39.42,39.43,39.35,39.36,78147.0,25.9653,25.9719,25.9192,25.9258,78147.0
2017-12-07 14:00:00,39.35,39.36,39.29,39.29,156717.0,25.9192,25.9258,25.8797,25.8797,156717.0
2017-12-07 14:05:00,39.3,39.3,39.25,39.29,150298.0,25.8863,25.8863,25.8533,25.8797,150298.0
2017-12-07 14:10:00,39.29,39.29,39.25,39.25,88121.0,25.8797,25.8797,25.8533,25.8533,88121.0
2017-12-07 14:15:00,39.25,39.26,39.22,39.23,78978.0,25.8533,25.8599,25.8336,25.8401,78978.0
2017-12-07 14:20:00,39.23,39.27,39.22,39.27,79988.0,25.8401,25.8665,25.8336,25.8665,79988.0
2017-12-07 14:25:00,39.27,39.3,39.24,39.24,45972.0,25.8665,25.8863,25.8467,25.8467,45972.0
2017-12-07 14:30:00,39.25,39.25,39.22,39.25,69479.0,25.8533,25.8533,25.8336,25.8533,69479.0
2017-12-07 14:35:00,39.24,39.25,39.23,39.23,27008.0,25.8467,25.8533,25.8401,25.8401,27008.0
2017-12-07 14:40:00,39.23,39.24,39.22,39.24,61425.0,25.8401,25.8467,25.8336,25.8467,61425.0
2017-12-07 14:45:00,39.24,39.3,39.23,39.29,46732.0,25.8467,25.8863,25.8401,25.8797,46732.0
2017-12-07 14:50:00,39.29,39.3,39.27,39.3,30889.0,25.8797,25.8863,25.8665,25.8863,30889.0
2017-12-07 14:55:00,39.29,39.3,39.25,39.25,113183.0,25.8797,25.8863,25.8533,25.8533,113183.0
2017-12-07 15:00:00,39.26,39.26,39.25,39.26,55272.0,25.8599,25.8599,25.8533,25.8599,55272.0
2017-12-07 15:05:00,39.26,39.27,39.23,39.27,77500.0,25.8599,25.8665,25.8401,25.8665,77500.0
2017-12-07 15:10:00,39.27,39.29,39.27,39.29,26251.0,25.8665,25.8797,25.8665,25.8797,26251.0
2017-12-07 15:15:00,39.29,39.29,39.26,39.29,52240.0,25.8797,25.8797,25.8599,25.8797,52240.0
2017-12-07 15:20:00,39.29,39.29,39.28,39.29,17119.0,25.8797,25.8797,25.8731,25.8797,17119.0
2017-12-07 15:25:00,39.29,39.32,39.28,39.3,78878.0,25.8797,25.8994,25.8731,25.8863,78878.0
2017-12-07 15:30:00,39.29,39.33,39.29,39.33,49525.0,25.8797,25.906,25.8797,25.906,49525.0
2017-12-07 15:35:00,39.33,39.34,39.32,39.33,43506.0,25.906,25.9126,25.8994,25.906,43506.0
2017-12-07 15:40:00,39.33,39.33,39.31,39.32,60890.0,25.906,25.906,25.8928,25.8994,60890.0
2017-12-07 15:45:00,39.31,39.33,39.3,39.32,86747.0,25.8928,25.906,25.8863,25.8994,86747.0
2017-12-07 15:50:00,39.31,39.34,39.3,39.34,65145.0,25.8928,25.9126,25.8863,25.9126,65145.0
2017-12-07 15:55:00,39.34,39.34,39.31,39.31,126673.0,25.9126,25.9126,25.8928,25.8928,126673.0
2017-12-08 09:30:00,39.4,39.44,39.39,39.42,168394.0,25.9521,25.9785,25.9455,25.9653,168394.0
2017-12-08 09:35:00,39.42,39.48,39.41,39.47,56071.0,25.9653,26.0048,25.9587,25.9982,56071.0
2017-12-08 09:40:00,39.48,39.53,39.42,39.43,100357.0,26.0048,26.0378,25.9653,25.9719,100357.0
2017-12-08 09:45:00,39.43,39.45,39.38,39.42,57364.0,25.9719,25.9851,25.9389,25.9653,57364.0
2017-12-08 09:50:00,39.42,39.42,39.37,39.41,74926.0,25.9653,25.9653,25.9324,25.9587,74926.0
2017-12-08 09:55:00,39.41,39.44,39.39,39.43,52264.0,25.9587,25.9785,25.9455,25.9719,52264.0
2017-12-08 10:00:00,39.43,39.43,39.4,39.43,34780.0,25.9719,25.9719,25.9521,25.9719,34780.0
2017-12-08 10:05:00,39.44,39.46,39.42,39.45,24451.0,25.9785,25.9916,25.9653,25.9851,24451.0
2017-12-08 10:10:00,39.44,39.45,39.39,39.4,94188.0,25.9785,25.9851,25.9455,25.9521,94188.0
2017-12-08 10:15:00,39.41,39.42,39.36,39.38,97681.0,25.9587,25.9653,25.9258,25.9389,97681.0
2017-12-08 10:20:00,39.37,39.41,39.33,39.41,50342.0,25.9324,25.9587,25.906,25.9587,50342.0
2017-12-08 10:25:00,39.41,39.42,39.39,39.42,41427.0,25.9587,25.9653,25.9455,25.9653,41427.0
2017-12-08 10:30:00,39.42,39.47,39.4,39.47,61834.0,25.9653,25.9982,25.9521,25.9982,61834.0
2017-12-08 10:35:00,39.47,39.47,39.43,39.45,33093.0,25.9982,25.9982,25.9719,25.9851,33093.0
2017-12-08 10:40:00,39.45,39.48,39.44,39.47,32717.0,25.9851,26.0048,25.9785,25.9982,32717.0
2017-12-08 10:45:00,39.47,39.51,39.46,39.5,44570.0,25.9982,26.0246,25.9916,26.018,44570.0
2017-12-08 10:50:00,39.5,39.53,39.49,39.52,44888.0,26.018,26.0378,26.0114,26.0312,44888.0
2017-12-08 10:55:00,39.52,39.53,39.5,39.51,29085.0,26.0312,26.0378,26.018,26.0246,29085.0
2017-12-08 11:00:00,39.51,39.53,39.49,39.49,41262.0,26.0246,26.0378,26.0114,26.0114,41262.0
2017-12-08 11:05:00,39.5,39.56,39.49,39.55,47421.0,26.018,26.0575,26.0114,26.0509,47421.0
2017-12-08 11:10:00,39.55,39.57,39.51,39.52,43026.0,26.0509,26.0641,26.0246,26.0312,43026.0
2017-12-08 11:15:00,39.51,39.56,39.5,39.55,29944.0,26.0246,26.0575,26.018,26.0509,29944.0
2017-12-08 11:20:00,39.56,39.56,39.53,39.55,149842.0,26.0575,26.0575,26.0378,26.0509,149842.0
2017-12-08 11:25:00,39.56,39.58,39.52,39.52,154868.0,26.0575,26.0707,26.0312,26.0312,154868.0
2017-12-08 11:30:00,39.53,39.59,39.51,39.54,259613.0,26.0378,26.0773,26.0246,26.0443,259613.0
2017-12-08 11:35:00,39.54,39.55,39.5,39.51,34747.0,26.0443,26.0509,26.018,26.0246,34747.0
2017-12-08 11:40:00,39.5,39.56,39.5,39.55,21901.0,26.018,26.0575,26.018,26.0509,21901.0
2017-12-08 11:45:00,39.55,39.58,39.53,39.57,21570.0,26.0509,26.0707,26.0378,26.0641,21570.0
2017-12-08 11:50:00,39.58,39.61,39.57,39.6,44399.0,26.0707,26.0904,26.0641,26.0839,44399.0
2017-12-08 11:55:00,39.59,39.6,39.56,39.57,33948.0,26.0773,26.0839,26.0575,26.0641,33948.0
2017-12-08 12:00:00,39.57,39.59,39.54,39.56,19739.0,26.0641,26.0773,26.0443,26.0575,19739.0
2017-12-08 12:05:00,39.55,39.56,39.53,39.54,16210.0,26.0509,26.0575,26.0378,26.0443,16210.0
2017-12-08 12:10:00,39.55,39.57,39.53,39.56,9877.0,26.0509,26.0641,26.0378,26.0575,9877.0
2017-12-08 12:15:00,39.57,39.59,39.56,39.59,10475.0,26.0641,26.0773,26.0575,26.0773,10475.0
2017-12-08 12:20:00,39.59,39.6,39.57,39.59,17171.0,26.0773,26.0839,26.0641,26.0773,17171.0
2017-12-08 12:25:00,39.59,39.64,39.59,39.64,38507.0,26.0773,26.1102,26.0773,26.1102,38507.0
2017-12-08 12:30:00,39.64,39.66,39.63,39.64,80662.0,26.1102,26.1234,26.1036,26.1102,80662.0
2017-12-08 12:35:00,39.64,39.65,39.63,39.65,18867.0,26.1102,26.1168,26.1036,26.1168,18867.0
2017-12-08 12:40:00,39.64,39.65,39.62,39.62,5096.0,26.1102,26.1168,26.097,26.097,5096.0
2017-12-08 12:45:00,39.63,39.63,39.6,39.61,7047.0,26.1036,26.1036,26.0839,26.0904,7047.0
2017-12-08 12:50:00,39.6,39.62,39.59,39.61,9587.0,26.0839,26.097,26.0773,26.0904,9587.0
2017-12-08 12:55:00,39.61,39.61,39.57,39.6,11657.0,26.0904,26.0904,26.0641,26.0839,11657.0
2017-12-08 13:00:00,39.59,39.6,39.59,39.59,19460.0,26.0773,26.0839,26.0773,26.0773,19460.0
2017-12-08 13:05:00,39.59,39.62,39.59,39.62,24116.0,26.0773,26.097,26.0773,26.097,24116.0
2017-12-08 13:10:00,39.61,39.63,39.61,39.62,10879.0,26.0904,26.1036,26.0904,26.097,10879.0
2017-12-08 13:15:00,39.62,39.62,39.6,39.62,10595.0,26.097,26.097,26.0839,26.097,10595.0
2017-12-08 13:20:00,39.62,39.65,39.61,39.64,12812.0,26.097,26.1168,26.0904,26.1102,12812.0
2017-12-08 13:25:00,39.64,39.65,39.61,39.62,18317.0,26.1102,26.1168,26.0904,26.097,18317.0
2017-12-08 13:30:00,39.62,39.63,39.6,39.6,15136.0,26.097,26.1036,26.0839,26.0839,15136.0
2017-12-08 13:35:00,39.61,39.62,39.6,39.61,14382.0,26.0904,26.097,26.0839,26.0904,14382.0
2017-12-08 13:40:00,39.62,39.63,39.61,39.62,18572.0,26.097,26.1036,26.0904,26.097,18572.0
2017-12-08 13:45:00,39.62,39.62,39.59,39.59,16006.0,26.097,26.097,26.0773,26.0773,16006.0
2017-12-08 13:50:00,39.6,39.62,39.59,39.61,10511.0,26.0839,26.097,26.0773,26.0904,10511.0
2017-12-08 13:55:00,39.61,39.62,39.59,39.59,10748.0,26.0904,26.097,26.0773,26.0773,10748.0
2017-12-08 14:00:00,39.6,39.62,39.59,39.61,13926.0,26.0839,26.097,26.0773,26.0904,13926.0
2017-12-08 14:05:00,39.61,39.63,39.6,39.63,19931.0,26.0904,26.1036,26.0839,26.1036,19931.0
2017-12-08 14:10:00,39.62,39.63,39.6,39.61,27148.0,26.097,26.1036,26.0839,26.0904,27148.0
2017-12-08 14:15:00,39.61,39.61,39.59,39.61,19291.0,26.0904,26.0904,26.0773,26.0904,19291.0
2017-12-08 14:20:00,39.62,39.65,39.61,39.65,27321.0,26.097,26.1168,26.0904,26.1168,27321.0
2017-12-08 14:25:00,39.64,39.66,39.62,39.63,23007.0,26.1102,26.1234,26.097,26.1036,23007.0
2017-12-08 14:30:00,39.63,39.64,39.61,39.64,8217.0,26.1036,26.1102,26.0904,26.1102,8217.0
2017-12-08 14:35:00,39.63,39.64,39.61,39.63,16430.0,26.1036,26.1102,26.0904,26.1036,16430.0
2017-12-08 14:40:00,39.63,39.63,39.6,39.62,22579.0,26.1036,26.1036,26.0839,26.097,22579.0
2017-12-08 14:45:00,39.63,39.64,39.61,39.62,14498.0,26.1036,26.1102,26.0904,26.097,14498.0
2017-12-08 14:50:00,39.62,39.62,39.61,39.62,11128.0,26.097,26.097,26.0904,26.097,11128.0
2017-12-08 14:55:00,39.61,39.62,39.59,39.6,27784.0,26.0904,26.097,26.0773,26.0839,27784.0
2017-12-08 15:00:00,39.59,39.62,39.59,39.61,19417.0,26.0773,26.097,26.0773,26.0904,19417.0
2017-12-08 15:05:00,39.62,39.63,39.61,39.63,28688.0,26.097,26.1036,26.0904,26.1036,28688.0
2017-12-08 15:10:00,39.63,39.64,39.62,39.64,30168.0,26.1036,26.1102,26.097,26.1102,30168.0
2017-12-08 15:15:00,39.64,39.64,39.63,39.64,12111.0,26.1102,26.1102,26.1036,26.1102,12111.0
2017-12-08 15:20:00,39.64,39.64,39.63,39.63,34246.0,26.1102,26.1102,26.1036,26.1036,34246.0
2017-12-08 15:25:00,39.63,39.64,39.63,39.64,18634.0,26.1036,26.1102,26.1036,26.1102,18634.0
2017-12-08 15:30:00,39.64,39.64,39.62,39.64,48522.0,26.1102,26.1102,26.097,26.1102,48522.0
2017-12-08 15:35:00,39.64,39.64,39.63,39.64,76673.0,26.1102,26.1102,26.1036,26.1102,76673.0
2017-12-08 15:40:00,39.63,39.64,39.62,39.64,53332.0,26.1036,26.1102,26.097,26.1102,53332.0
2017-12-08 15:45:00,39.64,39.64,39.62,39.62,56706.0,26.1102,26.1102,26.097,26.097,56706.0
2017-12-08 15:50:00,39.63,39.64,39.62,39.63,32224.0,26.1036,26.1102,26.097,26.1036,32224.0
2017-12-08 15:55:00,39.64,39.64,39.63,39.64,120019.0,26.1102,26.1102,26.1036,26.1102,120019.0
2017-12-11 09:30:00,39.79,39.9,39.78,39.9,138871.0,26.209,26.2815,26.2024,26.2815,138871.0
2017-12-11 09:35:00,39.89,39.96,39.87,39.94,60281.0,26.2749,26.321,26.2617,26.3078,60281.0
2017-12-11 09:40:00,39.93,39.97,39.93,39.96,47798.0,26.3012,26.3276,26.3012,26.321,47798.0
2017-12-11 09:45:00,39.96,39.96,39.91,39.94,41192.0,26.321,26.321,26.2881,26.3078,41192.0
2017-12-11 09:50:00,39.94,39.95,39.9,39.94,62417.0,26.3078,26.3144,26.2815,26.3078,62417.0
2017-12-11 09:55:00,39.95,39.96,39.91,39.96,24797.0,26.3144,26.321,26.2881,26.321,24797.0
2017-12-11 10:00:00,39.96,39.99,39.95,39.98,34333.0,26.321,26.3407,26.3144,26.3342,34333.0
2017-12-11 10:05:00,39.97,40.03,39.97,39.99,198254.0,26.3276,26.3671,26.3276,26.3407,198254.0
2017-12-11 10:10:00,39.98,40.0,39.92,39.93,26878.0,26.3342,26.3473,26.2946,26.3012,26878.0
2017-12-11 10:15:00,39.93,39.95,39.89,39.89,38919.0,26.3012,26.3144,26.2749,26.2749,38919.0
2017-12-11 10:20:00,39.89,39.92,39.89,39.92,28225.0,26.2749,26.2946,26.2749,26.2946,28225.0
2017-12-11 10:25:00,39.91,39.92,39.88,39.91,33222.0,26.2881,26.2946,26.2683,26.2881,33222.0
2017-12-11 10:30:00,39.9,39.95,39.9,39.94,19103.0,26.2815,26.3144,26.2815,26.3078,19103.0
2017-12-11 10:35:00,39.94,39.99,39.94,39.99,22573.0,26.3078,26.3407,26.3078,26.3407,22573.0
2017-12-11 10:40:00,39.99,40.0,39.97,39.98,28189.0,26.3407,26.3473,26.3276,26.3342,28189.0
2017-12-11 10:45:00,39.97,39.98,39.93,39.95,37558.0,26.3276,26.3342,26.3012,26.3144,37558.0
2017-12-11 10:50:00,39.96,39.98,39.96,39.98,25501.0,26.321,26.3342,26.321,26.3342,25501.0
2017-12-11 10:55:00,39.98,40.01,39.98,39.98,90961.0,26.3342,26.3539,26.3342,26.3342,90961.0
2017-12-11 11:00:00,39.99,39.99,39.95,39.97,50377.0,26.3407,26.3407,26.3144,26.3276,50377.0
2017-12-11 11:05:00,39.97,39.99,39.95,39.98,19328.0,26.3276,26.3407,26.3144,26.3342,19328.0
2017-12-11 11:10:00,39.98,40.04,39.97,40.02,51587.0,26.3342,26.3737,26.3276,26.3605,51587.0
2017-12-11 11:15:00,40.02,40.04,40.0,40.0,21015.0,26.3605,26.3737,26.3473,26.3473,21015.0
2017-12-11 11:20:00,40.01,40.01,39.92,39.93,32875.0,26.3539,26.3539,26.2946,26.3012,32875.0
2017-12-11 11:25:00,39.93,39.96,39.91,39.91,33026.0,26.3012,26.321,26.2881,26.2881,33026.0
2017-12-11 11:30:00,39.92,39.97,39.9,39.96,70173.0,26.2946,26.3276,26.2815,26.321,70173.0
2017-12-11 11:35:00,39.95,39.96,39.93,39.94,15005.0,26.3144,26.321,26.3012,26.3078,15005.0
2017-12-11 11:40:00,39.94,39.95,39.9,39.92,19190.0,26.3078,26.3144,26.2815,26.2946,19190.0
2017-12-11 11:45:00,39.92,39.93,39.91,39.93,19364.0,26.2946,26.3012,26.2881,26.3012,19364.0
2017-12-11 11:50:00,39.92,39.94,39.91,39.94,18635.0,26.2946,26.3078,26.2881,26.3078,18635.0
2017-12-11 11:55:00,39.95,39.96,39.93,39.96,26395.0,26.3144,26.321,26.3012,26.321,26395.0
2017-12-11 12:00:00,39.96,39.97,39.93,39.96,13168.0,26.321,26.3276,26.3012,26.321,13168.0
2017-12-11 12:05:00,39.96,39.98,39.94,39.97,20763.0,26.321,26.3342,26.3078,26.3276,20763.0
2017-12-11 12:10:00,39.98,39.99,39.96,39.97,18726.0,26.3342,26.3407,26.321,26.3276,18726.0
2017-12-11 12:15:00,39.97,39.97,39.94,39.95,13365.0,26.3276,26.3276,26.3078,26.3144,13365.0
2017-12-11 12:20:00,39.94,39.94,39.92,39.94,20863.0,26.3078,26.3078,26.2946,26.3078,20863.0
2017-12-11 12:25:00,39.94,39.94,39.93,39.94,17736.0,26.3078,26.3078,26.3012,26.3078,17736.0
2017-12-11 12:30:00,39.95,39.95,39.92,39.92,15877.0,26.3144,26.3144,26.2946,26.2946,15877.0
2017-12-11 12:35:00,39.92,39.93,39.9,39.93,17024.0,26.2946,26.3012,26.2815,26.3012,17024.0
2017-12-11 12:40:00,39.93,39.98,39.92,39.96,25906.0,26.3012,26.3342,26.2946,26.321,25906.0
2017-12-11 12:45:00,39.97,39.97,39.93,39.94,10206.0,26.3276,26.3276,26.3012,26.3078,10206.0
2017-12-11 12:50:00,39.92,39.94,39.91,39.94,11561.0,26.2946,26.3078,26.2881,26.3078,11561.0
2017-12-11 12:55:00,39.93,39.96,39.93,39.96,10288.0,26.3012,26.321,26.3012,26.321,10288.0
2017-12-11 13:00:00,39.96,39.96,39.92,39.94,16356.0,26.321,26.321,26.2946,26.3078,16356.0
2017-12-11 13:05:00,39.94,39.95,39.93,39.93,25337.0,26.3078,26.3144,26.3012,26.3012,25337.0
2017-12-11 13:10:00,39.94,39.94,39.92,39.92,9271.0,26.3078,26.3078,26.2946,26.2946,9271.0
2017-12-11 13:15:00,39.92,39.95,39.92,39.93,16202.0,26.2946,26.3144,26.2946,26.3012,16202.0
2017-12-11 13:20:00,39.93,39.94,39.92,39.93,8332.0,26.3012,26.3078,26.2946,26.3012,8332.0
2017-12-11 13:25:00,39.93,39.94,39.92,39.92,20463.0,26.3012,26.3078,26.2946,26.2946,20463.0
2017-12-11 13:30:00,39.93,39.94,39.92,39.94,6263.0,26.3012,26.3078,26.2946,26.3078,6263.0
2017-12-11 13:35:00,39.93,39.94,39.93,39.94,7244.0,26.3012,26.3078,26.3012,26.3078,7244.0
2017-12-11 13:40:00,39.94,39.96,39.93,39.95,16651.0,26.3078,26.321,26.3012,26.3144,16651.0
2017-12-11 13:45:00,39.96,39.96,39.94,39.94,17709.0,26.321,26.321,26.3078,26.3078,17709.0
2017-12-11 13:50:00,39.95,39.95,39.93,39.93,9867.0,26.3144,26.3144,26.3012,26.3012,9867.0
2017-12-11 13:55:00,39.93,39.95,39.93,39.93,18542.0,26.3012,26.3144,26.3012,26.3012,18542.0
2017-12-11 14:00:00,39.93,39.94,39.92,39.94,21355.0,26.3012,26.3078,26.2946,26.3078,21355.0
2017-12-11 14:05:00,39.94,39.94,39.92,39.93,5853.0,26.3078,26.3078,26.2946,26.3012,5853.0
2017-12-11 14:10:00,39.93,39.94,39.92,39.93,23845.0,26.3012,26.3078,26.2946,26.3012,23845.0
2017-12-11 14:15:00,39.92,39.93,39.92,39.93,2992.0,26.2946,26.3012,26.2946,26.3012,2992.0
2017-12-11 14:20:00,39.92,39.92,39.89,39.9,23664.0,26.2946,26.2946,26.2749,26.2815,23664.0
2017-12-11 14:25:00,39.9,39.92,39.9,39.91,9288.0,26.2815,26.2946,26.2815,26.2881,9288.0
2017-12-11 14:30:00,39.92,39.92,39.9,39.91,22314.0,26.2946,26.2946,26.2815,26.2881,22314.0
2017-12-11 14:35:00,39.91,39.92,39.9,39.91,17025.0,26.2881,26.2946,26.2815,26.2881,17025.0
2017-12-11 14:40:00,39.9,39.92,39.89,39.91,36909.0,26.2815,26.2946,26.2749,26.2881,36909.0
2017-12-11 14:45:00,39.91,39.92,39.9,39.9,6979.0,26.2881,26.2946,26.2815,26.2815,6979.0
2017-12-11 14:50:00,39.9,39.91,39.9,39.91,12249.0,26.2815,26.2881,26.2815,26.2881,12249.0
2017-12-11 14:55:00,39.91,39.91,39.9,39.91,17661.0,26.2881,26.2881,26.2815,26.2881,17661.0
2017-12-11 15:00:00,39.91,39.92,39.9,39.91,21399.0,26.2881,26.2946,26.2815,26.2881,21399.0
2017-12-11 15:05:00,39.92,39.92,39.9,39.9,22303.0,26.2946,26.2946,26.2815,26.2815,22303.0
2017-12-11 15:10:00,39.91,39.92,39.9,39.92,18051.0,26.2881,26.2946,26.2815,26.2946,18051.0
2017-12-11 15:15:00,39.91,39.92,39.91,39.91,9195.0,26.2881,26.2946,26.2881,26.2881,9195.0
2017-12-11 15:20:00,39.92,39.92,39.9,39.9,34849.0,26.2946,26.2946,26.2815,26.2815,34849.0
2017-12-11 15:25:00,39.91,39.91,39.88,39.89,35375.0,26.2881,26.2881,26.2683,26.2749,35375.0
2017-12-11 15:30:00,39.89,39.9,39.88,39.89,29553.0,26.2749,26.2815,26.2683,26.2749,29553.0
2017-12-11 15:35:00,39.89,39.91,39.88,39.9,34625.0,26.2749,26.2881,26.2683,26.2815,34625.0
2017-12-11 15:40:00,39.89,39.9,39.89,39.9,40196.0,26.2749,26.2815,26.2749,26.2815,40196.0
2017-12-11 15:45:00,39.9,39.93,39.89,39.93,39106.0,26.2815,26.3012,26.2749,26.3012,39106.0
2017-12-11 15:50:00,39.93,39.93,39.91,39.91,42302.0,26.3012,26.3012,26.2881,26.2881,42302.0
2017-12-11 15:55:00,39.92,39.94,39.92,39.94,102374.0,26.2946,26.3078,26.2946,26.3078,102374.0
2017-12-12 09:30:00,40.45,40.47,40.39,40.44,207450.0,26.6437,26.6569,26.6042,26.6372,207450.0
2017-12-12 09:35:00,40.45,40.47,40.42,40.43,114202.0,26.6437,26.6569,26.624,26.6306,114202.0
2017-12-12 09:40:00,40.43,40.47,40.43,40.45,102319.0,26.6306,26.6569,26.6306,26.6437,102319.0
2017-12-12 09:45:00,40.45,40.57,40.44,40.55,162153.0,26.6437,26.7228,26.6372,26.7096,162153.0
2017-12-12 09:50:00,40.56,40.57,40.52,40.54,117518.0,26.7162,26.7228,26.6898,26.703,117518.0
2017-12-12 09:55:00,40.54,40.54,40.49,40.51,100047.0,26.703,26.703,26.6701,26.6833,100047.0
2017-12-12 10:00:00,40.51,40.57,40.5,40.55,165132.0,26.6833,26.7228,26.6767,26.7096,165132.0
2017-12-12 10:05:00,40.56,40.61,40.55,40.6,121961.0,26.7162,26.7491,26.7096,26.7425,121961.0
2017-12-12 10:10:00,40.6,40.62,40.57,40.58,88766.0,26.7425,26.7557,26.7228,26.7294,88766.0
2017-12-12 10:15:00,40.57,40.61,40.54,40.61,112105.0,26.7228,26.7491,26.703,26.7491,112105.0
2017-12-12 10:20:00,40.61,40.69,40.6,40.65,106665.0,26.7491,26.8018,26.7425,26.7755,106665.0
2017-12-12 10:25:00,40.65,40.7,40.63,40.69,112962.0,26.7755,26.8084,26.7623,26.8018,112962.0
2017-12-12 10:30:00,40.68,40.72,40.67,40.69,265153.0,26.7952,26.8216,26.7886,26.8018,265153.0
2017-12-12 10:35:00,40.68,40.7,40.67,40.69,110035.0,26.7952,26.8084,26.7886,26.8018,110035.0
2017-12-12 10:40:00,40.69,40.75,40.68,40.72,158027.0,26.8018,26.8413,26.7952,26.8216,158027.0
2017-12-12 10:45:00,40.73,40.74,40.71,40.73,77153.0,26.8282,26.8348,26.815,26.8282,77153.0
2017-12-12 10:50:00,40.73,40.75,40.72,40.75,78212.0,26.8282,26.8413,26.8216,26.8413,78212.0
2017-12-12 10:55:00,40.75,40.77,40.72,40.73,69169.0,26.8413,26.8545,26.8216,26.8282,69169.0
2017-12-12 11:00:00,40.74,40.79,40.73,40.77,86985.0,26.8348,26.8677,26.8282,26.8545,86985.0
2017-12-12 11:05:00,40.77,40.8,40.77,40.8,40268.0,26.8545,26.8743,26.8545,26.8743,40268.0
2017-12-12 11:10:00,40.8,40.82,40.78,40.8,118756.0,26.8743,26.8875,26.8611,26.8743,118756.0
2017-12-12 11:15:00,40.8,40.81,40.75,40.77,57924.0,26.8743,26.8809,26.8413,26.8545,57924.0
2017-12-12 11:20:00,40.77,40.77,40.71,40.73,70877.0,26.8545,26.8545,26.815,26.8282,70877.0
2017-12-12 11:25:00,40.73,40.83,40.72,40.8,127453.0,26.8282,26.894,26.8216,26.8743,127453.0
2017-12-12 11:30:00,40.8,40.82,40.76,40.79,179148.0,26.8743,26.8875,26.8479,26.8677,179148.0
2017-12-12 11:35:00,40.79,40.82,40.75,40.76,63254.0,26.8677,26.8875,26.8413,26.8479,63254.0
2017-12-12 11:40:00,40.76,40.78,40.74,40.75,48641.0,26.8479,26.8611,26.8348,26.8413,48641.0
2017-12-12 11:45:00,40.75,40.75,40.71,40.72,37006.0,26.8413,26.8413,26.815,26.8216,37006.0
2017-12-12 11:50:00,40.72,40.73,40.69,40.73,46899.0,26.8216,26.8282,26.8018,26.8282,46899.0
2017-12-12 11:55:00,40.73,40.74,40.64,40.66,128763.0,26.8282,26.8348,26.7689,26.7821,128763.0
2017-12-12 12:00:00,40.66,40.66,40.6,40.62,84050.0,26.7821,26.7821,26.7425,26.7557,84050.0
2017-12-12 12:05:00,40.62,40.64,40.61,40.64,27616.0,26.7557,26.7689,26.7491,26.7689,27616.0
2017-12-12 12:10:00,40.63,40.66,40.62,40.65,60043.0,26.7623,26.7821,26.7557,26.7755,60043.0
2017-12-12 12:15:00,40.65,40.66,40.62,40.63,44214.0,26.7755,26.7821,26.7557,26.7623,44214.0
2017-12-12 12:20:00,40.62,40.64,40.6,40.64,52833.0,26.7557,26.7689,26.7425,26.7689,52833.0
2017-12-12 12:25:00,40.64,40.65,40.62,40.64,26599.0,26.7689,26.7755,26.7557,26.7689,26599.0
2017-12-12 12:30:00,40.65,40.7,40.64,40.69,30500.0,26.7755,26.8084,26.7689,26.8018,30500.0
2017-12-12 12:35:00,40.69,40.7,40.66,40.67,15447.0,26.8018,26.8084,26.7821,26.7886,15447.0
2017-12-12 12:40:00,40.66,40.68,40.65,40.66,27689.0,26.7821,26.7952,26.7755,26.7821,27689.0
2017-12-12 12:45:00,40.65,40.67,40.63,40.64,32007.0,26.7755,26.7886,26.7623,26.7689,32007.0
2017-12-12 12:50:00,40.63,40.67,40.63,40.66,24024.0,26.7623,26.7886,26.7623,26.7821,24024.0
2017-12-12 12:55:00,40.66,40.68,40.65,40.68,25298.0,26.7821,26.7952,26.7755,26.7952,25298.0
2017-12-12 13:00:00,40.67,40.68,40.63,40.63,25892.0,26.7886,26.7952,26.7623,26.7623,25892.0
2017-12-12 13:05:00,40.64,40.64,40.59,40.59,100207.0,26.7689,26.7689,26.736,26.736,100207.0
2017-12-12 13:10:00,40.6,40.66,40.59,40.65,41611.0,26.7425,26.7821,26.736,26.7755,41611.0
2017-12-12 13:15:00,40.65,40.67,40.64,40.66,30600.0,26.7755,26.7886,26.7689,26.7821,30600.0
2017-12-12 13:20:00,40.66,40.7,40.65,40.67,47013.0,26.7821,26.8084,26.7755,26.7886,47013.0
2017-12-12 13:25:00,40.66,40.67,40.63,40.63,29606.0,26.7821,26.7886,26.7623,26.7623,29606.0
2017-12-12 13:30:00,40.62,40.65,40.62,40.65,49828.0,26.7557,26.7755,26.7557,26.7755,49828.0
2017-12-12 13:35:00,40.64,40.66,40.64,40.66,24572.0,26.7689,26.7821,26.7689,26.7821,24572.0
2017-12-12 13:40:00,40.65,40.66,40.64,40.64,48492.0,26.7755,26.7821,26.7689,26.7689,48492.0
2017-12-12 13:45:00,40.65,40.68,40.64,40.66,94572.0,26.7755,26.7952,26.7689,26.7821,94572.0
2017-12-12 13:50:00,40.66,40.67,40.63,40.64,50492.0,26.7821,26.7886,26.7623,26.7689,50492.0
2017-12-12 13:55:00,40.65,40.66,40.59,40.59,102156.0,26.7755,26.7821,26.736,26.736,102156.0
2017-12-12 14:00:00,40.59,40.6,40.56,40.59,78150.0,26.736,26.7425,26.7162,26.736,78150.0
2017-12-12 14:05:00,40.59,40.6,40.56,40.57,68211.0,26.736,26.7425,26.7162,26.7228,68211.0
2017-12-12 14:10:00,40.57,40.57,40.54,40.57,123074.0,26.7228,26.7228,26.703,26.7228,123074.0
2017-12-12 14:15:00,40.57,40.6,40.56,40.59,34401.0,26.7228,26.7425,26.7162,26.736,34401.0
2017-12-12 14:20:00,40.59,40.61,40.59,40.6,42622.0,26.736,26.7491,26.736,26.7425,42622.0
2017-12-12 14:25:00,40.61,40.66,40.6,40.66,69757.0,26.7491,26.7821,26.7425,26.7821,69757.0
2017-12-12 14:30:00,40.66,40.67,40.64,40.66,45581.0,26.7821,26.7886,26.7689,26.7821,45581.0
2017-12-12 14:35:00,40.66,40.69,40.66,40.69,51709.0,26.7821,26.8018,26.7821,26.8018,51709.0
2017-12-12 14:40:00,40.69,40.7,40.66,40.66,39667.0,26.8018,26.8084,26.7821,26.7821,39667.0
2017-12-12 14:45:00,40.66,40.7,40.66,40.7,48117.0,26.7821,26.8084,26.7821,26.8084,48117.0
2017-12-12 14:50:00,40.7,40.72,40.69,40.71,57091.0,26.8084,26.8216,26.8018,26.815,57091.0
2017-12-12 14:55:00,40.71,40.73,40.71,40.72,48151.0,26.815,26.8282,26.815,26.8216,48151.0
2017-12-12 15:00:00,40.71,40.73,40.68,40.68,48325.0,26.815,26.8282,26.7952,26.7952,48325.0
2017-12-12 15:05:00,40.69,40.69,40.67,40.67,34314.0,26.8018,26.8018,26.7886,26.7886,34314.0
2017-12-12 15:10:00,40.68,40.68,40.66,40.68,25377.0,26.7952,26.7952,26.7821,26.7952,25377.0
2017-12-12 15:15:00,40.67,40.69,40.67,40.68,33947.0,26.7886,26.8018,26.7886,26.7952,33947.0
2017-12-12 15:20:00,40.68,40.69,40.66,40.69,30242.0,26.7952,26.8018,26.7821,26.8018,30242.0
2017-12-12 15:25:00,40.69,40.7,40.67,40.7,57765.0,26.8018,26.8084,26.7886,26.8084,57765.0
2017-12-12 15:30:00,40.7,40.75,40.69,40.73,75481.0,26.8084,26.8413,26.8018,26.8282,75481.0
2017-12-12 15:35:00,40.72,40.72,40.7,40.7,27889.0,26.8216,26.8216,26.8084,26.8084,27889.0
2017-12-12 15:40:00,40.7,40.72,40.67,40.68,149119.0,26.8084,26.8216,26.7886,26.7952,149119.0
2017-12-12 15:45:00,40.67,40.71,40.66,40.7,135522.0,26.7886,26.815,26.7821,26.8084,135522.0
2017-12-12 15:50:00,40.69,40.7,40.65,40.66,134898.0,26.8018,26.8084,26.7755,26.7821,134898.0
2017-12-12 15:55:00,40.66,40.68,40.65,40.65,193598.0,26.7821,26.7952,26.7755,26.7755,193598.0
2017-12-13 09:30:00,40.67,40.75,40.65,40.75,145112.0,26.7886,26.8413,26.7755,26.8413,145112.0
2017-12-13 09:35:00,40.75,40.77,40.64,40.64,81644.0,26.8413,26.8545,26.7689,26.7689,81644.0
2017-12-13 09:40:00,40.65,40.68,40.6,40.61,104046.0,26.7755,26.7952,26.7425,26.7491,104046.0
2017-12-13 09:45:00,40.61,40.62,40.58,40.61,71936.0,26.7491,26.7557,26.7294,26.7491,71936.0
2017-12-13 09:50:00,40.62,40.65,40.57,40.65,77599.0,26.7557,26.7755,26.7228,26.7755,77599.0
2017-12-13 09:55:00,40.65,40.73,40.62,40.73,72847.0,26.7755,26.8282,26.7557,26.8282,72847.0
2017-12-13 10:00:00,40.73,40.76,40.71,40.74,62919.0,26.8282,26.8479,26.815,26.8348,62919.0
2017-12-13 10:05:00,40.73,40.77,40.72,40.73,56504.0,26.8282,26.8545,26.8216,26.8282,56504.0
2017-12-13 10:10:00,40.73,40.73,40.69,40.69,55561.0,26.8282,26.8282,26.8018,26.8018,55561.0
2017-12-13 10:15:00,40.69,40.72,40.68,40.68,49629.0,26.8018,26.8216,26.7952,26.7952,49629.0
2017-12-13 10:20:00,40.68,40.71,40.67,40.71,38307.0,26.7952,26.815,26.7886,26.815,38307.0
2017-12-13 10:25:00,40.71,40.73,40.7,40.72,49009.0,26.815,26.8282,26.8084,26.8216,49009.0
2017-12-13 10:30:00,40.72,40.73,40.63,40.71,64313.0,26.8216,26.8282,26.7623,26.815,64313.0
2017-12-13 10:35:00,40.7,40.74,40.7,40.73,56174.0,26.8084,26.8348,26.8084,26.8282,56174.0
2017-12-13 10:40:00,40.73,40.76,40.68,40.72,78679.0,26.8282,26.8479,26.7952,26.8216,78679.0
2017-12-13 10:45:00,40.73,40.73,40.69,40.71,45952.0,26.8282,26.8282,26.8018,26.815,45952.0
2017-12-13 10:50:00,40.7,40.75,40.69,40.75,60351.0,26.8084,26.8413,26.8018,26.8413,60351.0
2017-12-13 10:55:00,40.74,40.75,40.68,40.71,31577.0,26.8348,26.8413,26.7952,26.815,31577.0
2017-12-13 11:00:00,40.7,40.71,40.66,40.66,37214.0,26.8084,26.815,26.7821,26.7821,37214.0
2017-12-13 11:05:00,40.67,40.69,40.63,40.67,53269.0,26.7886,26.8018,26.7623,26.7886,53269.0
2017-12-13 11:10:00,40.66,40.67,40.61,40.61,34176.0,26.7821,26.7886,26.7491,26.7491,34176.0
2017-12-13 11:15:00,40.61,40.63,40.59,40.62,48740.0,26.7491,26.7623,26.736,26.7557,48740.0
2017-12-13 11:20:00,40.62,40.63,40.61,40.63,56205.0,26.7557,26.7623,26.7491,26.7623,56205.0
2017-12-13 11:25:00,40.62,40.63,40.57,40.59,37110.0,26.7557,26.7623,26.7228,26.736,37110.0
2017-12-13 11:30:00,40.59,40.62,40.53,40.53,71254.0,26.736,26.7557,26.6964,26.6964,71254.0
2017-12-13 11:35:00,40.53,40.58,40.52,40.58,43071.0,26.6964,26.7294,26.6898,26.7294,43071.0
2017-12-13 11:40:00,40.58,40.6,40.55,40.56,60267.0,26.7294,26.7425,26.7096,26.7162,60267.0
2017-12-13 11:45:00,40.57,40.57,40.54,40.55,21973.0,26.7228,26.7228,26.703,26.7096,21973.0
2017-12-13 11:50:00,40.55,40.56,40.54,40.55,12723.0,26.7096,26.7162,26.703,26.7096,12723.0
2017-12-13 11:55:00,40.55,40.56,40.53,40.54,48625.0,26.7096,26.7162,26.6964,26.703,48625.0
2017-12-13 12:00:00,40.53,40.54,40.48,40.51,27157.0,26.6964,26.703,26.6635,26.6833,27157.0
2017-12-13 12:05:00,40.51,40.54,40.5,40.52,35389.0,26.6833,26.703,26.6767,26.6898,35389.0
2017-12-13 12:10:00,40.52,40.56,40.52,40.55,21863.0,26.6898,26.7162,26.6898,26.7096,21863.0
2017-12-13 12:15:00,40.55,40.56,40.53,40.56,13424.0,26.7096,26.7162,26.6964,26.7162,13424.0
2017-12-13 12:20:00,40.55,40.56,40.53,40.55,25014.0,26.7096,26.7162,26.6964,26.7096,25014.0
2017-12-13 12:25:00,40.55,40.59,40.55,40.59,46130.0,26.7096,26.736,26.7096,26.736,46130.0
2017-12-13 12:30:00,40.59,40.6,40.57,40.58,32543.0,26.736,26.7425,26.7228,26.7294,32543.0
2017-12-13 12:35:00,40.58,40.58,40.54,40.55,37315.0,26.7294,26.7294,26.703,26.7096,37315.0
2017-12-13 12:40:00,40.54,40.56,40.53,40.55,28287.0,26.703,26.7162,26.6964,26.7096,28287.0
2017-12-13 12:45:00,40.55,40.57,40.54,40.57,32055.0,26.7096,26.7228,26.703,26.7228,32055.0
2017-12-13 12:50:00,40.57,40.57,40.55,40.55,39872.0,26.7228,26.7228,26.7096,26.7096,39872.0
2017-12-13 12:55:00,40.55,40.55,40.54,40.55,10681.0,26.7096,26.7096,26.703,26.7096,10681.0
2017-12-13 13:00:00,40.55,40.55,40.5,40.5,47254.0,26.7096,26.7096,26.6767,26.6767,47254.0
2017-12-13 13:05:00,40.51,40.54,40.5,40.54,32532.0,26.6833,26.703,26.6767,26.703,32532.0
2017-12-13 13:10:00,40.54,40.54,40.52,40.53,17385.0,26.703,26.703,26.6898,26.6964,17385.0
2017-12-13 13:15:00,40.52,40.54,40.52,40.53,24474.0,26.6898,26.703,26.6898,26.6964,24474.0
2017-12-13 13:20:00,40.53,40.56,40.52,40.56,30848.0,26.6964,26.7162,26.6898,26.7162,30848.0
2017-12-13 13:25:00,40.56,40.59,40.56,40.56,26683.0,26.7162,26.736,26.7162,26.7162,26683.0
2017-12-13 13:30:00,40.57,40.57,40.53,40.53,29639.0,26.7228,26.7228,26.6964,26.6964,29639.0
2017-12-13 13:35:00,40.53,40.56,40.53,40.55,20339.0,26.6964,26.7162,26.6964,26.7096,20339.0
2017-12-13 13:40:00,40.55,40.58,40.55,40.58,15305.0,26.7096,26.7294,26.7096,26.7294,15305.0
2017-12-13 13:45:00,40.57,40.58,40.56,40.57,23878.0,26.7228,26.7294,26.7162,26.7228,23878.0
2017-12-13 13:50:00,40.56,40.58,40.56,40.57,70235.0,26.7162,26.7294,26.7162,26.7228,70235.0
2017-12-13 13:55:00,40.56,40.58,40.53,40.57,28910.0,26.7162,26.7294,26.6964,26.7228,28910.0
2017-12-13 14:00:00,40.58,40.65,40.58,40.62,48703.0,26.7294,26.7755,26.7294,26.7557,48703.0
2017-12-13 14:05:00,40.62,40.62,40.59,40.62,23430.0,26.7557,26.7557,26.736,26.7557,23430.0
2017-12-13 14:10:00,40.61,40.64,40.59,40.6,41512.0,26.7491,26.7689,26.736,26.7425,41512.0
2017-12-13 14:15:00,40.59,40.64,40.59,40.62,45216.0,26.736,26.7689,26.736,26.7557,45216.0
2017-12-13 14:20:00,40.61,40.62,40.59,40.62,27982.0,26.7491,26.7557,26.736,26.7557,27982.0
2017-12-13 14:25:00,40.62,40.62,40.57,40.58,30939.0,26.7557,26.7557,26.7228,26.7294,30939.0
2017-12-13 14:30:00,40.58,40.6,40.57,40.59,33293.0,26.7294,26.7425,26.7228,26.736,33293.0
2017-12-13 14:35:00,40.59,40.61,40.57,40.61,28681.0,26.736,26.7491,26.7228,26.7491,28681.0
2017-12-13 14:40:00,40.61,40.63,40.59,40.63,28351.0,26.7491,26.7623,26.736,26.7623,28351.0
2017-12-13 14:45:00,40.63,40.67,40.62,40.66,29718.0,26.7623,26.7886,26.7557,26.7821,29718.0
2017-12-13 14:50:00,40.66,40.68,40.65,40.68,26449.0,26.7821,26.7952,26.7755,26.7952,26449.0
2017-12-13 14:55:00,40.67,40.71,40.66,40.69,43055.0,26.7886,26.815,26.7821,26.8018,43055.0
2017-12-13 15:00:00,40.7,40.7,40.68,40.7,28966.0,26.8084,26.8084,26.7952,26.8084,28966.0
2017-12-13 15:05:00,40.7,40.71,40.69,40.7,27178.0,26.8084,26.815,26.8018,26.8084,27178.0
2017-12-13 15:10:00,40.7,40.7,40.67,40.67,29313.0,26.8084,26.8084,26.7886,26.7886,29313.0
2017-12-13 15:15:00,40.68,40.68,40.64,40.64,28707.0,26.7952,26.7952,26.7689,26.7689,28707.0
2017-12-13 15:20:00,40.65,40.67,40.64,40.66,37307.0,26.7755,26.7886,26.7689,26.7821,37307.0
2017-12-13 15:25:00,40.66,40.67,40.63,40.66,39310.0,26.7821,26.7886,26.7623,26.7821,39310.0
2017-12-13 15:30:00,40.65,40.66,40.65,40.66,20425.0,26.7755,26.7821,26.7755,26.7821,20425.0
2017-12-13 15:35:00,40.66,40.67,40.65,40.67,32387.0,26.7821,26.7886,26.7755,26.7886,32387.0
2017-12-13 15:40:00,40.67,40.67,40.66,40.66,52738.0,26.7886,26.7886,26.7821,26.7821,52738.0
2017-12-13 15:45:00,40.66,40.68,40.65,40.68,73291.0,26.7821,26.7952,26.7755,26.7952,73291.0
2017-12-13 15:50:00,40.68,40.68,40.63,40.66,104600.0,26.7952,26.7952,26.7623,26.7821,104600.0
2017-12-13 15:55:00,40.66,40.67,40.64,40.65,152759.0,26.7821,26.7886,26.7689,26.7755,152759.0
2017-12-14 09:30:00,40.62,40.72,40.6,40.71,104642.0,26.7557,26.8216,26.7425,26.815,104642.0
2017-12-14 09:35:00,40.72,40.73,40.68,40.72,37203.0,26.8216,26.8282,26.7952,26.8216,37203.0
2017-12-14 09:40:00,40.72,40.75,40.68,40.69,49038.0,26.8216,26.8413,26.7952,26.8018,49038.0
2017-12-14 09:45:00,40.68,40.7,40.66,40.68,77938.0,26.7952,26.8084,26.7821,26.7952,77938.0
2017-12-14 09:50:00,40.68,40.75,40.67,40.75,19762.0,26.7952,26.8413,26.7886,26.8413,19762.0
2017-12-14 09:55:00,40.74,40.81,40.74,40.78,57951.0,26.8348,26.8809,26.8348,26.8611,57951.0
2017-12-14 10:00:00,40.77,40.81,40.77,40.79,51292.0,26.8545,26.8809,26.8545,26.8677,51292.0
2017-12-14 10:05:00,40.8,40.84,40.78,40.82,88842.0,26.8743,26.9006,26.8611,26.8875,88842.0
2017-12-14 10:10:00,40.83,40.85,40.78,40.78,80536.0,26.894,26.9072,26.8611,26.8611,80536.0
2017-12-14 10:15:00,40.77,40.78,40.69,40.69,46633.0,26.8545,26.8611,26.8018,26.8018,46633.0
2017-12-14 10:20:00,40.69,40.7,40.63,40.64,51217.0,26.8018,26.8084,26.7623,26.7689,51217.0
2017-12-14 10:25:00,40.64,40.67,40.62,40.66,37730.0,26.7689,26.7886,26.7557,26.7821,37730.0
2017-12-14 10:30:00,40.67,40.72,40.66,40.7,82722.0,26.7886,26.8216,26.7821,26.8084,82722.0
2017-12-14 10:35:00,40.7,40.77,40.69,40.75,57384.0,26.8084,26.8545,26.8018,26.8413,57384.0
2017-12-14 10:40:00,40.75,40.75,40.71,40.73,28175.0,26.8413,26.8413,26.815,26.8282,28175.0
2017-12-14 10:45:00,40.73,40.73,40.68,40.69,31493.0,26.8282,26.8282,26.7952,26.8018,31493.0
2017-12-14 10:50:00,40.69,40.7,40.66,40.7,36220.0,26.8018,26.8084,26.7821,26.8084,36220.0
2017-12-14 10:55:00,40.7,40.71,40.67,40.71,62596.0,26.8084,26.815,26.7886,26.815,62596.0
2017-12-14 11:00:00,40.71,40.71,40.69,40.69,35878.0,26.815,26.815,26.8018,26.8018,35878.0
2017-12-14 11:05:00,40.69,40.71,40.67,40.67,20683.0,26.8018,26.815,26.7886,26.7886,20683.0
2017-12-14 11:10:00,40.68,40.69,40.64,40.65,53580.0,26.7952,26.8018,26.7689,26.7755,53580.0
2017-12-14 11:15:00,40.65,40.68,40.63,40.67,18416.0,26.7755,26.7952,26.7623,26.7886,18416.0
2017-12-14 11:20:00,40.68,40.71,40.67,40.71,27847.0,26.7952,26.815,26.7886,26.815,27847.0
2017-12-14 11:25:00,40.7,40.73,40.69,40.72,31438.0,26.8084,26.8282,26.8018,26.8216,31438.0
2017-12-14 11:30:00,40.72,40.73,40.61,40.61,113275.0,26.8216,26.8282,26.7491,26.7491,113275.0
2017-12-14 11:35:00,40.62,40.64,40.61,40.64,18798.0,26.7557,26.7689,26.7491,26.7689,18798.0
2017-12-14 11:40:00,40.63,40.63,40.6,40.62,30792.0,26.7623,26.7623,26.7425,26.7557,30792.0
2017-12-14 11:45:00,40.62,40.65,40.62,40.65,12819.0,26.7557,26.7755,26.7557,26.7755,12819.0
2017-12-14 11:50:00,40.64,40.64,40.62,40.64,23192.0,26.7689,26.7689,26.7557,26.7689,23192.0
2017-12-14 11:55:00,40.64,40.65,40.61,40.62,18937.0,26.7689,26.7755,26.7491,26.7557,18937.0
2017-12-14 12:00:00,40.63,40.64,40.6,40.61,18201.0,26.7623,26.7689,26.7425,26.7491,18201.0
2017-12-14 12:05:00,40.61,40.67,40.61,40.67,54349.0,26.7491,26.7886,26.7491,26.7886,54349.0
2017-12-14 12:10:00,40.66,40.69,40.66,40.67,28618.0,26.7821,26.8018,26.7821,26.7886,28618.0
2017-12-14 12:15:00,40.67,40.7,40.66,40.69,32852.0,26.7886,26.8084,26.7821,26.8018,32852.0
2017-12-14 12:20:00,40.69,40.71,40.68,40.69,22745.0,26.8018,26.815,26.7952,26.8018,22745.0
2017-12-14 12:25:00,40.69,40.71,40.68,40.71,13360.0,26.8018,26.815,26.7952,26.815,13360.0
2017-12-14 12:30:00,40.71,40.72,40.69,40.72,18195.0,26.815,26.8216,26.8018,26.8216,18195.0
2017-12-14 12:35:00,40.72,40.72,40.68,40.71,21508.0,26.8216,26.8216,26.7952,26.815,21508.0
2017-12-14 12:40:00,40.71,40.72,40.7,40.72,10989.0,26.815,26.8216,26.8084,26.8216,10989.0
2017-12-14 12:45:00,40.72,40.72,40.7,40.72,7454.0,26.8216,26.8216,26.8084,26.8216,7454.0
2017-12-14 12:50:00,40.72,40.72,40.69,40.71,20896.0,26.8216,26.8216,26.8018,26.815,20896.0
2017-12-14 12:55:00,40.7,40.71,40.68,40.68,12727.0,26.8084,26.815,26.7952,26.7952,12727.0
2017-12-14 13:00:00,40.69,40.7,40.67,40.69,24067.0,26.8018,26.8084,26.7886,26.8018,24067.0
2017-12-14 13:05:00,40.69,40.71,40.69,40.71,13546.0,26.8018,26.815,26.8018,26.815,13546.0
2017-12-14 13:10:00,40.71,40.75,40.7,40.75,25630.0,26.815,26.8413,26.8084,26.8413,25630.0
2017-12-14 13:15:00,40.75,40.77,40.73,40.74,36529.0,26.8413,26.8545,26.8282,26.8348,36529.0
2017-12-14 13:20:00,40.73,40.74,40.72,40.73,14328.0,26.8282,26.8348,26.8216,26.8282,14328.0
2017-12-14 13:25:00,40.73,40.74,40.73,40.74,9029.0,26.8282,26.8348,26.8282,26.8348,9029.0
2017-12-14 13:30:00,40.73,40.75,40.71,40.72,23506.0,26.8282,26.8413,26.815,26.8216,23506.0
2017-12-14 13:35:00,40.71,40.72,40.7,40.71,11224.0,26.815,26.8216,26.8084,26.815,11224.0
2017-12-14 13:40:00,40.71,40.71,40.67,40.67,17723.0,26.815,26.815,26.7886,26.7886,17723.0
2017-12-14 13:45:00,40.68,40.71,40.67,40.69,24655.0,26.7952,26.815,26.7886,26.8018,24655.0
2017-12-14 13:50:00,40.7,40.7,40.64,40.65,30991.0,26.8084,26.8084,26.7689,26.7755,30991.0
2017-12-14 13:55:00,40.65,40.67,40.64,40.65,14949.0,26.7755,26.7886,26.7689,26.7755,14949.0
2017-12-14 14:00:00,40.66,40.66,40.61,40.63,25603.0,26.7821,26.7821,26.7491,26.7623,25603.0
2017-12-14 14:05:00,40.63,40.65,40.62,40.65,9048.0,26.7623,26.7755,26.7557,26.7755,9048.0
2017-12-14 14:10:00,40.65,40.67,40.64,40.66,41218.0,26.7755,26.7886,26.7689,26.7821,41218.0
2017-12-14 14:15:00,40.66,40.68,40.65,40.66,12187.0,26.7821,26.7952,26.7755,26.7821,12187.0
2017-12-14 14:20:00,40.66,40.68,40.65,40.66,15439.0,26.7821,26.7952,26.7755,26.7821,15439.0
2017-12-14 14:25:00,40.66,40.67,40.65,40.66,12966.0,26.7821,26.7886,26.7755,26.7821,12966.0
2017-12-14 14:30:00,40.66,40.66,40.64,40.65,41126.0,26.7821,26.7821,26.7689,26.7755,41126.0
2017-12-14 14:35:00,40.66,40.67,40.65,40.66,13154.0,26.7821,26.7886,26.7755,26.7821,13154.0
2017-12-14 14:40:00,40.66,40.66,40.65,40.66,12642.0,26.7821,26.7821,26.7755,26.7821,12642.0
2017-12-14 14:45:00,40.67,40.67,40.65,40.65,11101.0,26.7886,26.7886,26.7755,26.7755,11101.0
2017-12-14 14:50:00,40.66,40.67,40.64,40.66,32955.0,26.7821,26.7886,26.7689,26.7821,32955.0
2017-12-14 14:55:00,40.66,40.7,40.66,40.7,13054.0,26.7821,26.8084,26.7821,26.8084,13054.0
2017-12-14 15:00:00,40.7,40.7,40.68,40.69,13782.0,26.8084,26.8084,26.7952,26.8018,13782.0
2017-12-14 15:05:00,40.69,40.69,40.68,40.68,10044.0,26.8018,26.8018,26.7952,26.7952,10044.0
2017-12-14 15:10:00,40.69,40.69,40.68,40.69,10301.0,26.8018,26.8018,26.7952,26.8018,10301.0
2017-12-14 15:15:00,40.69,40.69,40.67,40.68,25225.0,26.8018,26.8018,26.7886,26.7952,25225.0
2017-12-14 15:20:00,40.68,40.69,40.67,40.69,8945.0,26.7952,26.8018,26.7886,26.8018,8945.0
2017-12-14 15:25:00,40.69,40.69,40.68,40.69,16264.0,26.8018,26.8018,26.7952,26.8018,16264.0
2017-12-14 15:30:00,40.68,40.69,40.68,40.69,14653.0,26.7952,26.8018,26.7952,26.8018,14653.0
2017-12-14 15:35:00,40.69,40.71,40.68,40.7,25201.0,26.8018,26.815,26.7952,26.8084,25201.0
2017-12-14 15:40:00,40.69,40.7,40.68,40.69,27650.0,26.8018,26.8084,26.7952,26.8018,27650.0
2017-12-14 15:45:00,40.68,40.69,40.67,40.67,29925.0,26.7952,26.8018,26.7886,26.7886,29925.0
2017-12-14 15:50:00,40.67,40.67,40.65,40.66,58125.0,26.7886,26.7886,26.7755,26.7821,58125.0
2017-12-14 15:55:00,40.66,40.67,40.64,40.65,179976.0,26.7821,26.7886,26.7689,26.7755,179976.0
2017-12-15 09:30:00,40.5,40.52,40.41,40.44,170057.0,26.6767,26.6898,26.6174,26.6372,170057.0
2017-12-15 09:35:00,40.44,40.47,40.43,40.46,44818.0,26.6372,26.6569,26.6306,26.6503,44818.0
2017-12-15 09:40:00,40.46,40.46,40.41,40.45,76986.0,26.6503,26.6503,26.6174,26.6437,76986.0
2017-12-15 09:45:00,40.45,40.49,40.44,40.49,70931.0,26.6437,26.6701,26.6372,26.6701,70931.0
2017-12-15 09:50:00,40.49,40.49,40.44,40.44,75904.0,26.6701,26.6701,26.6372,26.6372,75904.0
2017-12-15 09:55:00,40.44,40.45,40.42,40.44,67501.0,26.6372,26.6437,26.624,26.6372,67501.0
2017-12-15 10:00:00,40.45,40.47,40.42,40.43,80242.0,26.6437,26.6569,26.624,26.6306,80242.0
2017-12-15 10:05:00,40.43,40.44,40.36,40.38,41768.0,26.6306,26.6372,26.5845,26.5976,41768.0
2017-12-15 10:10:00,40.38,40.39,40.35,40.36,26155.0,26.5976,26.6042,26.5779,26.5845,26155.0
2017-12-15 10:15:00,40.35,40.41,40.35,40.41,31597.0,26.5779,26.6174,26.5779,26.6174,31597.0
2017-12-15 10:20:00,40.41,40.42,40.39,40.41,20178.0,26.6174,26.624,26.6042,26.6174,20178.0
2017-12-15 10:25:00,40.41,40.41,40.38,40.4,22363.0,26.6174,26.6174,26.5976,26.6108,22363.0
2017-12-15 10:30:00,40.4,40.41,40.35,40.36,23675.0,26.6108,26.6174,26.5779,26.5845,23675.0
2017-12-15 10:35:00,40.36,40.38,40.32,40.33,63123.0,26.5845,26.5976,26.5581,26.5647,63123.0
2017-12-15 10:40:00,40.32,40.35,40.31,40.34,11457.0,26.5581,26.5779,26.5515,26.5713,11457.0
2017-12-15 10:45:00,40.35,40.35,40.33,40.33,23413.0,26.5779,26.5779,26.5647,26.5647,23413.0
2017-12-15 10:50:00,40.32,40.33,40.3,40.32,48005.0,26.5581,26.5647,26.5449,26.5581,48005.0
2017-12-15 10:55:00,40.32,40.36,40.31,40.34,36215.0,26.5581,26.5845,26.5515,26.5713,36215.0
2017-12-15 11:00:00,40.35,40.36,40.34,40.36,15989.0,26.5779,26.5845,26.5713,26.5845,15989.0
2017-12-15 11:05:00,40.36,40.37,40.35,40.37,25943.0,26.5845,26.591,26.5779,26.591,25943.0
2017-12-15 11:10:00,40.37,40.37,40.36,40.37,9125.0,26.591,26.591,26.5845,26.591,9125.0
2017-12-15 11:15:00,40.37,40.39,40.36,40.39,36905.0,26.591,26.6042,26.5845,26.6042,36905.0
2017-12-15 11:20:00,40.39,40.43,40.37,40.41,51024.0,26.6042,26.6306,26.591,26.6174,51024.0
2017-12-15 11:25:00,40.41,40.43,40.4,40.42,43876.0,26.6174,26.6306,26.6108,26.624,43876.0
2017-12-15 11:30:00,40.43,40.45,40.38,40.39,75864.0,26.6306,26.6437,26.5976,26.6042,75864.0
2017-12-15 11:35:00,40.39,40.43,40.38,40.41,36604.0,26.6042,26.6306,26.5976,26.6174,36604.0
2017-12-15 11:40:00,40.42,40.42,40.38,40.39,11750.0,26.624,26.624,26.5976,26.6042,11750.0
2017-12-15 11:45:00,40.39,40.39,40.34,40.37,23303.0,26.6042,26.6042,26.5713,26.591,23303.0
2017-12-15 11:50:00,40.37,40.39,40.36,40.38,7124.0,26.591,26.6042,26.5845,26.5976,7124.0
2017-12-15 11:55:00,40.38,40.38,40.36,40.36,9394.0,26.5976,26.5976,26.5845,26.5845,9394.0
2017-12-15 12:00:00,40.36,40.38,40.33,40.35,38492.0,26.5845,26.5976,26.5647,26.5779,38492.0
2017-12-15 12:05:00,40.35,40.36,40.33,40.34,21090.0,26.5779,26.5845,26.5647,26.5713,21090.0
2017-12-15 12:10:00,40.33,40.35,40.31,40.33,22197.0,26.5647,26.5779,26.5515,26.5647,22197.0
2017-12-15 12:15:00,40.33,40.33,40.3,40.3,25431.0,26.5647,26.5647,26.5449,26.5449,25431.0
2017-12-15 12:20:00,40.31,40.32,40.3,40.3,17519.0,26.5515,26.5581,26.5449,26.5449,17519.0
2017-12-15 12:25:00,40.31,40.33,40.3,40.3,18049.0,26.5515,26.5647,26.5449,26.5449,18049.0
2017-12-15 12:30:00,40.3,40.31,40.28,40.28,27349.0,26.5449,26.5515,26.5318,26.5318,27349.0
2017-12-15 12:35:00,40.28,40.29,40.26,40.29,33271.0,26.5318,26.5383,26.5186,26.5383,33271.0
2017-12-15 12:40:00,40.29,40.31,40.28,40.3,39802.0,26.5383,26.5515,26.5318,26.5449,39802.0
2017-12-15 12:45:00,40.3,40.32,40.3,40.3,10583.0,26.5449,26.5581,26.5449,26.5449,10583.0
2017-12-15 12:50:00,40.3,40.31,40.29,40.3,16562.0,26.5449,26.5515,26.5383,26.5449,16562.0
2017-12-15 12:55:00,40.3,40.3,40.28,40.29,20310.0,26.5449,26.5449,26.5318,26.5383,20310.0
2017-12-15 13:00:00,40.29,40.31,40.28,40.31,10084.0,26.5383,26.5515,26.5318,26.5515,10084.0
2017-12-15 13:05:00,40.3,40.31,40.26,40.26,22198.0,26.5449,26.5515,26.5186,26.5186,22198.0
2017-12-15 13:10:00,40.26,40.27,40.25,40.27,21743.0,26.5186,26.5252,26.512,26.5252,21743.0
2017-12-15 13:15:00,40.26,40.27,40.26,40.26,21482.0,26.5186,26.5252,26.5186,26.5186,21482.0
2017-12-15 13:20:00,40.27,40.27,40.24,40.25,24710.0,26.5252,26.5252,26.5054,26.512,24710.0
2017-12-15 13:25:00,40.24,40.26,40.24,40.26,47608.0,26.5054,26.5186,26.5054,26.5186,47608.0
2017-12-15 13:30:00,40.26,40.29,40.25,40.29,45774.0,26.5186,26.5383,26.512,26.5383,45774.0
2017-12-15 13:35:00,40.28,40.28,40.27,40.28,15239.0,26.5318,26.5318,26.5252,26.5318,15239.0
2017-12-15 13:40:00,40.28,40.28,40.26,40.27,21826.0,26.5318,26.5318,26.5186,26.5252,21826.0
2017-12-15 13:45:00,40.27,40.27,40.26,40.26,26515.0,26.5252,26.5252,26.5186,26.5186,26515.0
2017-12-15 13:50:00,40.27,40.29,40.26,40.27,17687.0,26.5252,26.5383,26.5186,26.5252,17687.0
2017-12-15 13:55:00,40.27,40.32,40.27,40.31,13717.0,26.5252,26.5581,26.5252,26.5515,13717.0
2017-12-15 14:00:00,40.31,40.34,40.3,40.34,21693.0,26.5515,26.5713,26.5449,26.5713,21693.0
2017-12-15 14:05:00,40.33,40.35,40.33,40.35,22317.0,26.5647,26.5779,26.5647,26.5779,22317.0
2017-12-15 14:10:00,40.35,40.36,40.34,40.34,23240.0,26.5779,26.5845,26.5713,26.5713,23240.0
2017-12-15 14:15:00,40.35,40.36,40.34,40.34,21380.0,26.5779,26.5845,26.5713,26.5713,21380.0
2017-12-15 14:20:00,40.34,40.36,40.34,40.36,9796.0,26.5713,26.5845,26.5713,26.5845,9796.0
2017-12-15 14:25:00,40.36,40.36,40.32,40.33,17659.0,26.5845,26.5845,26.5581,26.5647,17659.0
2017-12-15 14:30:00,40.33,40.35,40.32,40.34,19630.0,26.5647,26.5779,26.5581,26.5713,19630.0
2017-12-15 14:35:00,40.35,40.37,40.34,40.36,23625.0,26.5779,26.591,26.5713,26.5845,23625.0
2017-12-15 14:40:00,40.36,40.37,40.36,40.37,8867.0,26.5845,26.591,26.5845,26.591,8867.0
2017-12-15 14:45:00,40.37,40.37,40.35,40.37,23186.0,26.591,26.591,26.5779,26.591,23186.0
2017-12-15 14:50:00,40.37,40.38,40.36,40.38,19825.0,26.591,26.5976,26.5845,26.5976,19825.0
2017-12-15 14:55:00,40.37,40.38,40.35,40.37,19278.0,26.591,26.5976,26.5779,26.591,19278.0
2017-12-15 15:00:00,40.37,40.37,40.35,40.35,20074.0,26.591,26.591,26.5779,26.5779,20074.0
2017-12-15 15:05:00,40.35,40.35,40.33,40.35,42098.0,26.5779,26.5779,26.5647,26.5779,42098.0
2017-12-15 15:10:00,40.34,40.36,40.34,40.36,15949.0,26.5713,26.5845,26.5713,26.5845,15949.0
2017-12-15 15:15:00,40.36,40.37,40.35,40.37,18397.0,26.5845,26.591,26.5779,26.591,18397.0
2017-12-15 15:20:00,40.37,40.37,40.34,40.35,29802.0,26.591,26.591,26.5713,26.5779,29802.0
2017-12-15 15:25:00,40.34,40.35,40.33,40.34,27452.0,26.5713,26.5779,26.5647,26.5713,27452.0
2017-12-15 15:30:00,40.34,40.34,40.31,40.32,35807.0,26.5713,26.5713,26.5515,26.5581,35807.0
2017-12-15 15:35:00,40.32,40.33,40.31,40.33,24925.0,26.5581,26.5647,26.5515,26.5647,24925.0
2017-12-15 15:40:00,40.32,40.33,40.3,40.31,76933.0,26.5581,26.5647,26.5449,26.5515,76933.0
2017-12-15 15:45:00,40.3,40.31,40.28,40.29,58748.0,26.5449,26.5515,26.5318,26.5383,58748.0
2017-12-15 15:50:00,40.29,40.3,40.26,40.27,79529.0,26.5383,26.5449,26.5186,26.5252,79529.0
2017-12-15 15:55:00,40.27,40.28,40.26,40.27,181550.0,26.5252,26.5318,26.5186,26.5252,181550.0
2017-12-18 09:30:00,40.52,40.52,40.46,40.49,173870.0,26.6898,26.6898,26.6503,26.6701,173870.0
2017-12-18 09:35:00,40.49,40.64,40.43,40.63,193420.0,26.6701,26.7689,26.6306,26.7623,193420.0
2017-12-18 09:40:00,40.63,40.66,40.62,40.63,46485.0,26.7623,26.7821,26.7557,26.7623,46485.0
2017-12-18 09:45:00,40.64,40.69,40.62,40.68,58810.0,26.7689,26.8018,26.7557,26.7952,58810.0
2017-12-18 09:50:00,40.68,40.75,40.67,40.75,58615.0,26.7952,26.8413,26.7886,26.8413,58615.0
2017-12-18 09:55:00,40.75,40.75,40.7,40.71,34106.0,26.8413,26.8413,26.8084,26.815,34106.0
2017-12-18 10:00:00,40.7,40.75,40.68,40.75,75002.0,26.8084,26.8413,26.7952,26.8413,75002.0
2017-12-18 10:05:00,40.75,40.79,40.75,40.77,42018.0,26.8413,26.8677,26.8413,26.8545,42018.0
2017-12-18 10:10:00,40.77,40.81,40.77,40.8,66000.0,26.8545,26.8809,26.8545,26.8743,66000.0
2017-12-18 10:15:00,40.81,40.82,40.74,40.75,29857.0,26.8809,26.8875,26.8348,26.8413,29857.0
2017-12-18 10:20:00,40.75,40.81,40.75,40.81,22419.0,26.8413,26.8809,26.8413,26.8809,22419.0
2017-12-18 10:25:00,40.81,40.85,40.81,40.84,51234.0,26.8809,26.9072,26.8809,26.9006,51234.0
2017-12-18 10:30:00,40.85,40.87,40.84,40.87,82936.0,26.9072,26.9204,26.9006,26.9204,82936.0
2017-12-18 10:35:00,40.87,40.87,40.82,40.84,111450.0,26.9204,26.9204,26.8875,26.9006,111450.0
2017-12-18 10:40:00,40.83,40.86,40.83,40.84,95582.0,26.894,26.9138,26.894,26.9006,95582.0
2017-12-18 10:45:00,40.84,40.86,40.84,40.85,38298.0,26.9006,26.9138,26.9006,26.9072,38298.0
2017-12-18 10:50:00,40.86,40.87,40.83,40.84,41706.0,26.9138,26.9204,26.894,26.9006,41706.0
2017-12-18 10:55:00,40.84,40.92,40.84,40.91,46713.0,26.9006,26.9533,26.9006,26.9467,46713.0
2017-12-18 11:00:00,40.91,40.96,40.91,40.96,83640.0,26.9467,26.9797,26.9467,26.9797,83640.0
2017-12-18 11:05:00,40.96,40.98,40.95,40.96,74796.0,26.9797,26.9928,26.9731,26.9797,74796.0
2017-12-18 11:10:00,40.97,40.97,40.96,40.97,44268.0,26.9863,26.9863,26.9797,26.9863,44268.0
2017-12-18 11:15:00,40.97,40.98,40.96,40.97,74977.0,26.9863,26.9928,26.9797,26.9863,74977.0
2017-12-18 11:20:00,40.97,41.02,40.97,41.0,162165.0,26.9863,27.0192,26.9863,27.006,162165.0
2017-12-18 11:25:00,41.0,41.0,40.96,40.98,124564.0,27.006,27.006,26.9797,26.9928,124564.0
2017-12-18 11:30:00,40.97,41.08,40.97,41.0,161227.0,26.9863,27.0587,26.9863,27.006,161227.0
2017-12-18 11:35:00,41.0,41.03,40.99,41.01,77321.0,27.006,27.0258,26.9994,27.0126,77321.0
2017-12-18 11:40:00,41.0,41.07,40.97,41.07,56789.0,27.006,27.0521,26.9863,27.0521,56789.0
2017-12-18 11:45:00,41.07,41.08,40.97,40.98,83031.0,27.0521,27.0587,26.9863,26.9928,83031.0
2017-12-18 11:50:00,40.97,40.98,40.95,40.97,37913.0,26.9863,26.9928,26.9731,26.9863,37913.0
2017-12-18 11:55:00,40.97,40.98,40.96,40.97,21733.0,26.9863,26.9928,26.9797,26.9863,21733.0
2017-12-18 12:00:00,40.98,40.99,40.97,40.97,24367.0,26.9928,26.9994,26.9863,26.9863,24367.0
2017-12-18 12:05:00,40.97,40.99,40.92,40.92,124501.0,26.9863,26.9994,26.9533,26.9533,124501.0
2017-12-18 12:10:00,40.93,40.95,40.92,40.95,29679.0,26.9599,26.9731,26.9533,26.9731,29679.0
2017-12-18 12:15:00,40.94,40.95,40.92,40.94,36259.0,26.9665,26.9731,26.9533,26.9665,36259.0
2017-12-18 12:20:00,40.93,40.94,40.92,40.93,42829.0,26.9599,26.9665,26.9533,26.9599,42829.0
2017-12-18 12:25:00,40.93,40.94,40.9,40.91,42705.0,26.9599,26.9665,26.9401,26.9467,42705.0
2017-12-18 12:30:00,40.91,40.94,40.88,40.9,73479.0,26.9467,26.9665,26.927,26.9401,73479.0
2017-12-18 12:35:00,40.91,40.91,40.85,40.88,83938.0,26.9467,26.9467,26.9072,26.927,83938.0
2017-12-18 12:40:00,40.89,40.9,40.87,40.88,51072.0,26.9336,26.9401,26.9204,26.927,51072.0
2017-12-18 12:45:00,40.87,40.92,40.87,40.91,95906.0,26.9204,26.9533,26.9204,26.9467,95906.0
2017-12-18 12:50:00,40.91,40.92,40.88,40.9,31255.0,26.9467,26.9533,26.927,26.9401,31255.0
2017-12-18 12:55:00,40.9,40.91,40.88,40.91,32288.0,26.9401,26.9467,26.927,26.9467,32288.0
2017-12-18 13:00:00,40.91,40.93,40.89,40.91,45588.0,26.9467,26.9599,26.9336,26.9467,45588.0
2017-12-18 13:05:00,40.91,40.93,40.91,40.91,43715.0,26.9467,26.9599,26.9467,26.9467,43715.0
2017-12-18 13:10:00,40.91,40.94,40.91,40.93,24430.0,26.9467,26.9665,26.9467,26.9599,24430.0
2017-12-18 13:15:00,40.93,40.96,40.92,40.95,52142.0,26.9599,26.9797,26.9533,26.9731,52142.0
2017-12-18 13:20:00,40.94,40.96,40.94,40.96,44792.0,26.9665,26.9797,26.9665,26.9797,44792.0
2017-12-18 13:25:00,40.96,40.97,40.95,40.95,46129.0,26.9797,26.9863,26.9731,26.9731,46129.0
2017-12-18 13:30:00,40.96,40.96,40.92,40.93,35439.0,26.9797,26.9797,26.9533,26.9599,35439.0
2017-12-18 13:35:00,40.93,40.96,40.92,40.95,37275.0,26.9599,26.9797,26.9533,26.9731,37275.0
2017-12-18 13:40:00,40.95,40.96,40.94,40.95,29086.0,26.9731,26.9797,26.9665,26.9731,29086.0
2017-12-18 13:45:00,40.95,40.97,40.94,40.96,21400.0,26.9731,26.9863,26.9665,26.9797,21400.0
2017-12-18 13:50:00,40.96,40.97,40.94,40.97,34198.0,26.9797,26.9863,26.9665,26.9863,34198.0
2017-12-18 13:55:00,40.96,40.97,40.93,40.94,39592.0,26.9797,26.9863,26.9599,26.9665,39592.0
2017-12-18 14:00:00,40.94,40.94,40.9,40.91,34437.0,26.9665,26.9665,26.9401,26.9467,34437.0
2017-12-18 14:05:00,40.91,40.94,40.9,40.93,30068.0,26.9467,26.9665,26.9401,26.9599,30068.0
2017-12-18 14:10:00,40.93,40.94,40.92,40.92,33120.0,26.9599,26.9665,26.9533,26.9533,33120.0
2017-12-18 14:15:00,40.92,40.93,40.88,40.89,36998.0,26.9533,26.9599,26.927,26.9336,36998.0
2017-12-18 14:20:00,40.89,40.91,40.88,40.91,30827.0,26.9336,26.9467,26.927,26.9467,30827.0
2017-12-18 14:25:00,40.91,40.92,40.89,40.92,19040.0,26.9467,26.9533,26.9336,26.9533,19040.0
2017-12-18 14:30:00,40.91,40.92,40.88,40.89,25128.0,26.9467,26.9533,26.927,26.9336,25128.0
2017-12-18 14:35:00,40.89,40.9,40.88,40.9,16833.0,26.9336,26.9401,26.927,26.9401,16833.0
2017-12-18 14:40:00,40.9,40.91,40.89,40.91,29265.0,26.9401,26.9467,26.9336,26.9467,29265.0
2017-12-18 14:45:00,40.91,40.91,40.89,40.9,19885.0,26.9467,26.9467,26.9336,26.9401,19885.0
2017-12-18 14:50:00,40.9,40.9,40.88,40.89,38694.0,26.9401,26.9401,26.927,26.9336,38694.0
2017-12-18 14:55:00,40.89,40.89,40.84,40.87,79702.0,26.9336,26.9336,26.9006,26.9204,79702.0
2017-12-18 15:00:00,40.87,40.89,40.86,40.89,25113.0,26.9204,26.9336,26.9138,26.9336,25113.0
2017-12-18 15:05:00,40.89,40.9,40.88,40.9,30023.0,26.9336,26.9401,26.927,26.9401,30023.0
2017-12-18 15:10:00,40.9,40.95,40.89,40.95,64920.0,26.9401,26.9731,26.9336,26.9731,64920.0
2017-12-18 15:15:00,40.95,40.96,40.94,40.95,68666.0,26.9731,26.9797,26.9665,26.9731,68666.0
2017-12-18 15:20:00,40.95,40.97,40.94,40.95,53621.0,26.9731,26.9863,26.9665,26.9731,53621.0
2017-12-18 15:25:00,40.95,40.97,40.93,40.94,44759.0,26.9731,26.9863,26.9599,26.9665,44759.0
2017-12-18 15:30:00,40.94,40.94,40.92,40.92,47918.0,26.9665,26.9665,26.9533,26.9533,47918.0
2017-12-18 15:35:00,40.93,40.93,40.9,40.91,54922.0,26.9599,26.9599,26.9401,26.9467,54922.0
2017-12-18 15:40:00,40.9,40.93,40.9,40.91,107474.0,26.9401,26.9599,26.9401,26.9467,107474.0
2017-12-18 15:45:00,40.91,40.98,40.89,40.98,193680.0,26.9467,26.9928,26.9336,26.9928,193680.0
2017-12-18 15:50:00,40.97,40.98,40.91,40.93,240113.0,26.9863,26.9928,26.9467,26.9599,240113.0
2017-12-18 15:55:00,40.93,40.94,40.83,40.83,243570.0,26.9599,26.9665,26.894,26.894,243570.0
2017-12-19 09:30:00,40.72,40.75,40.68,40.7,150649.0,26.8216,26.8413,26.7952,26.8084,150649.0
2017-12-19 09:35:00,40.7,40.75,40.68,40.75,57874.0,26.8084,26.8413,26.7952,26.8413,57874.0
2017-12-19 09:40:00,40.75,40.75,40.7,40.72,63094.0,26.8413,26.8413,26.8084,26.8216,63094.0
2017-12-19 09:45:00,40.73,40.77,40.72,40.74,31428.0,26.8282,26.8545,26.8216,26.8348,31428.0
2017-12-19 09:50:00,40.74,40.82,40.74,40.82,43911.0,26.8348,26.8875,26.8348,26.8875,43911.0
2017-12-19 09:55:00,40.82,40.82,40.78,40.78,32410.0,26.8875,26.8875,26.8611,26.8611,32410.0
2017-12-19 10:00:00,40.77,40.82,40.77,40.81,46852.0,26.8545,26.8875,26.8545,26.8809,46852.0
2017-12-19 10:05:00,40.81,40.83,40.81,40.81,34397.0,26.8809,26.894,26.8809,26.8809,34397.0
2017-12-19 10:10:00,40.81,40.82,40.77,40.8,21489.0,26.8809,26.8875,26.8545,26.8743,21489.0
2017-12-19 10:15:00,40.8,40.8,40.75,40.79,19220.0,26.8743,26.8743,26.8413,26.8677,19220.0
2017-12-19 10:20:00,40.79,40.79,40.75,40.77,65265.0,26.8677,26.8677,26.8413,26.8545,65265.0
2017-12-19 10:25:00,40.77,40.82,40.77,40.82,31986.0,26.8545,26.8875,26.8545,26.8875,31986.0
2017-12-19 10:30:00,40.82,40.85,40.81,40.84,35611.0,26.8875,26.9072,26.8809,26.9006,35611.0
2017-12-19 10:35:00,40.84,40.87,40.83,40.86,57358.0,26.9006,26.9204,26.894,26.9138,57358.0
2017-12-19 10:40:00,40.86,40.88,40.84,40.86,22708.0,26.9138,26.927,26.9006,26.9138,22708.0
2017-12-19 10:45:00,40.86,40.86,40.81,40.81,112664.0,26.9138,26.9138,26.8809,26.8809,112664.0
2017-12-19 10:50:00,40.81,40.82,40.73,40.74,130369.0,26.8809,26.8875,26.8282,26.8348,130369.0
2017-12-19 10:55:00,40.74,40.74,40.68,40.68,46209.0,26.8348,26.8348,26.7952,26.7952,46209.0
2017-12-19 11:00:00,40.69,40.7,40.65,40.65,82949.0,26.8018,26.8084,26.7755,26.7755,82949.0
2017-12-19 11:05:00,40.65,40.68,40.64,40.67,72314.0,26.7755,26.7952,26.7689,26.7886,72314.0
2017-12-19 11:10:00,40.66,40.67,40.62,40.66,35454.0,26.7821,26.7886,26.7557,26.7821,35454.0
2017-12-19 11:15:00,40.67,40.73,40.66,40.71,49865.0,26.7886,26.8282,26.7821,26.815,49865.0
2017-12-19 11:20:00,40.7,40.7,40.66,40.7,42592.0,26.8084,26.8084,26.7821,26.8084,42592.0
2017-12-19 11:25:00,40.7,40.7,40.65,40.66,36560.0,26.8084,26.8084,26.7755,26.7821,36560.0
2017-12-19 11:30:00,40.66,40.69,40.62,40.64,38142.0,26.7821,26.8018,26.7557,26.7689,38142.0
2017-12-19 11:35:00,40.64,40.67,40.63,40.63,24493.0,26.7689,26.7886,26.7623,26.7623,24493.0
2017-12-19 11:40:00,40.64,40.66,40.62,40.66,20971.0,26.7689,26.7821,26.7557,26.7821,20971.0
2017-12-19 11:45:00,40.65,40.66,40.62,40.66,30717.0,26.7755,26.7821,26.7557,26.7821,30717.0
2017-12-19 11:50:00,40.65,40.67,40.64,40.64,12199.0,26.7755,26.7886,26.7689,26.7689,12199.0
2017-12-19 11:55:00,40.65,40.68,40.65,40.68,23866.0,26.7755,26.7952,26.7755,26.7952,23866.0
2017-12-19 12:00:00,40.68,40.7,40.67,40.69,18230.0,26.7952,26.8084,26.7886,26.8018,18230.0
2017-12-19 12:05:00,40.7,40.7,40.67,40.68,25754.0,26.8084,26.8084,26.7886,26.7952,25754.0
2017-12-19 12:10:00,40.69,40.69,40.66,40.68,16285.0,26.8018,26.8018,26.7821,26.7952,16285.0
2017-12-19 12:15:00,40.69,40.7,40.68,40.7,33876.0,26.8018,26.8084,26.7952,26.8084,33876.0
2017-12-19 12:20:00,40.69,40.69,40.68,40.68,28701.0,26.8018,26.8018,26.7952,26.7952,28701.0
2017-12-19 12:25:00,40.69,40.69,40.67,40.68,14008.0,26.8018,26.8018,26.7886,26.7952,14008.0
2017-12-19 12:30:00,40.68,40.69,40.67,40.67,11219.0,26.7952,26.8018,26.7886,26.7886,11219.0
2017-12-19 12:35:00,40.68,40.68,40.67,40.68,4283.0,26.7952,26.7952,26.7886,26.7952,4283.0
2017-12-19 12:40:00,40.68,40.68,40.66,40.67,23241.0,26.7952,26.7952,26.7821,26.7886,23241.0
2017-12-19 12:45:00,40.68,40.71,40.67,40.71,20942.0,26.7952,26.815,26.7886,26.815,20942.0
2017-12-19 12:50:00,40.72,40.72,40.71,40.72,13300.0,26.8216,26.8216,26.815,26.8216,13300.0
2017-12-19 12:55:00,40.71,40.72,40.7,40.7,15961.0,26.815,26.8216,26.8084,26.8084,15961.0
2017-12-19 13:00:00,40.71,40.71,40.7,40.71,6197.0,26.815,26.815,26.8084,26.815,6197.0
2017-12-19 13:05:00,40.71,40.73,40.7,40.73,48476.0,26.815,26.8282,26.8084,26.8282,48476.0
2017-12-19 13:10:00,40.73,40.73,40.72,40.73,5375.0,26.8282,26.8282,26.8216,26.8282,5375.0
2017-12-19 13:15:00,40.73,40.74,40.72,40.72,24773.0,26.8282,26.8348,26.8216,26.8216,24773.0
2017-12-19 13:20:00,40.72,40.72,40.7,40.7,19765.0,26.8216,26.8216,26.8084,26.8084,19765.0
2017-12-19 13:25:00,40.71,40.71,40.69,40.7,9872.0,26.815,26.815,26.8018,26.8084,9872.0
2017-12-19 13:30:00,40.7,40.71,40.69,40.71,20122.0,26.8084,26.815,26.8018,26.815,20122.0
2017-12-19 13:35:00,40.71,40.72,40.7,40.71,10242.0,26.815,26.8216,26.8084,26.815,10242.0
2017-12-19 13:40:00,40.71,40.71,40.69,40.69,8337.0,26.815,26.815,26.8018,26.8018,8337.0
2017-12-19 13:45:00,40.7,40.71,40.69,40.69,13608.0,26.8084,26.815,26.8018,26.8018,13608.0
2017-12-19 13:50:00,40.7,40.71,40.69,40.7,27937.0,26.8084,26.815,26.8018,26.8084,27937.0
2017-12-19 13:55:00,40.7,40.7,40.69,40.69,21272.0,26.8084,26.8084,26.8018,26.8018,21272.0
2017-12-19 14:00:00,40.7,40.7,40.66,40.67,22191.0,26.8084,26.8084,26.7821,26.7886,22191.0
2017-12-19 14:05:00,40.67,40.67,40.66,40.66,22626.0,26.7886,26.7886,26.7821,26.7821,22626.0
2017-12-19 14:10:00,40.66,40.67,40.66,40.66,15754.0,26.7821,26.7886,26.7821,26.7821,15754.0
2017-12-19 14:15:00,40.66,40.7,40.66,40.67,36231.0,26.7821,26.8084,26.7821,26.7886,36231.0
2017-12-19 14:20:00,40.66,40.68,40.66,40.67,21777.0,26.7821,26.7952,26.7821,26.7886,21777.0
2017-12-19 14:25:00,40.67,40.68,40.66,40.66,27514.0,26.7886,26.7952,26.7821,26.7821,27514.0
2017-12-19 14:30:00,40.67,40.67,40.64,40.65,14869.0,26.7886,26.7886,26.7689,26.7755,14869.0
2017-12-19 14:35:00,40.65,40.66,40.64,40.66,32190.0,26.7755,26.7821,26.7689,26.7821,32190.0
2017-12-19 14:40:00,40.66,40.66,40.64,40.66,21975.0,26.7821,26.7821,26.7689,26.7821,21975.0
2017-12-19 14:45:00,40.66,40.66,40.64,40.64,14860.0,26.7821,26.7821,26.7689,26.7689,14860.0
2017-12-19 14:50:00,40.65,40.65,40.63,40.65,24640.0,26.7755,26.7755,26.7623,26.7755,24640.0
2017-12-19 14:55:00,40.65,40.66,40.64,40.64,14038.0,26.7755,26.7821,26.7689,26.7689,14038.0
2017-12-19 15:00:00,40.65,40.65,40.63,40.64,13701.0,26.7755,26.7755,26.7623,26.7689,13701.0
2017-12-19 15:05:00,40.64,40.66,40.63,40.65,24301.0,26.7689,26.7821,26.7623,26.7755,24301.0
2017-12-19 15:10:00,40.65,40.66,40.64,40.66,12976.0,26.7755,26.7821,26.7689,26.7821,12976.0
2017-12-19 15:15:00,40.65,40.67,40.64,40.66,30520.0,26.7755,26.7886,26.7689,26.7821,30520.0
2017-12-19 15:20:00,40.66,40.69,40.66,40.67,23222.0,26.7821,26.8018,26.7821,26.7886,23222.0
2017-12-19 15:25:00,40.68,40.69,40.67,40.68,16747.0,26.7952,26.8018,26.7886,26.7952,16747.0
2017-12-19 15:30:00,40.67,40.68,40.66,40.66,23742.0,26.7886,26.7952,26.7821,26.7821,23742.0
2017-12-19 15:35:00,40.66,40.68,40.66,40.68,27113.0,26.7821,26.7952,26.7821,26.7952,27113.0
2017-12-19 15:40:00,40.68,40.69,40.66,40.66,36240.0,26.7952,26.8018,26.7821,26.7821,36240.0
2017-12-19 15:45:00,40.66,40.67,40.65,40.66,51054.0,26.7821,26.7886,26.7755,26.7821,51054.0
2017-12-19 15:50:00,40.67,40.67,40.65,40.65,59015.0,26.7886,26.7886,26.7755,26.7755,59015.0
2017-12-19 15:55:00,40.66,40.66,40.61,40.64,176744.0,26.7821,26.7821,26.7491,26.7689,176744.0
2017-12-20 09:30:00,40.88,40.89,40.82,40.88,168154.0,26.927,26.9336,26.8875,26.927,168154.0
2017-12-20 09:35:00,40.88,40.91,40.86,40.9,74992.0,26.927,26.9467,26.9138,26.9401,74992.0
2017-12-20 09:40:00,40.91,40.91,40.89,40.9,80793.0,26.9467,26.9467,26.9336,26.9401,80793.0
2017-12-20 09:45:00,40.91,40.94,40.89,40.93,88319.0,26.9467,26.9665,26.9336,26.9599,88319.0
2017-12-20 09:50:00,40.94,40.94,40.89,40.91,25031.0,26.9665,26.9665,26.9336,26.9467,25031.0
2017-12-20 09:55:00,40.91,40.94,40.89,40.94,41520.0,26.9467,26.9665,26.9336,26.9665,41520.0
2017-12-20 10:00:00,40.93,40.94,40.86,40.87,32767.0,26.9599,26.9665,26.9138,26.9204,32767.0
2017-12-20 10:05:00,40.87,40.94,40.86,40.94,29460.0,26.9204,26.9665,26.9138,26.9665,29460.0
2017-12-20 10:10:00,40.94,40.95,40.91,40.92,15763.0,26.9665,26.9731,26.9467,26.9533,15763.0
2017-12-20 10:15:00,40.91,40.91,40.86,40.88,18473.0,26.9467,26.9467,26.9138,26.927,18473.0
2017-12-20 10:20:00,40.89,40.89,40.86,40.86,14345.0,26.9336,26.9336,26.9138,26.9138,14345.0
2017-12-20 10:25:00,40.87,40.87,40.82,40.83,14853.0,26.9204,26.9204,26.8875,26.894,14853.0
2017-12-20 10:30:00,40.83,40.87,40.79,40.79,51244.0,26.894,26.9204,26.8677,26.8677,51244.0
2017-12-20 10:35:00,40.8,40.86,40.8,40.84,13781.0,26.8743,26.9138,26.8743,26.9006,13781.0
2017-12-20 10:40:00,40.85,40.86,40.79,40.81,20356.0,26.9072,26.9138,26.8677,26.8809,20356.0
2017-12-20 10:45:00,40.8,40.85,40.79,40.8,17425.0,26.8743,26.9072,26.8677,26.8743,17425.0
2017-12-20 10:50:00,40.81,40.83,40.79,40.82,20178.0,26.8809,26.894,26.8677,26.8875,20178.0
2017-12-20 10:55:00,40.82,40.82,40.78,40.8,27769.0,26.8875,26.8875,26.8611,26.8743,27769.0
2017-12-20 11:00:00,40.81,40.89,40.81,40.87,38226.0,26.8809,26.9336,26.8809,26.9204,38226.0
2017-12-20 11:05:00,40.88,40.89,40.85,40.86,25406.0,26.927,26.9336,26.9072,26.9138,25406.0
2017-12-20 11:10:00,40.87,40.88,40.85,40.87,11384.0,26.9204,26.927,26.9072,26.9204,11384.0
2017-12-20 11:15:00,40.87,40.87,40.82,40.82,28799.0,26.9204,26.9204,26.8875,26.8875,28799.0
2017-12-20 11:20:00,40.82,40.86,40.81,40.85,32129.0,26.8875,26.9138,26.8809,26.9072,32129.0
2017-12-20 11:25:00,40.85,40.92,40.85,40.91,21042.0,26.9072,26.9533,26.9072,26.9467,21042.0
2017-12-20 11:30:00,40.91,40.95,40.9,40.94,39167.0,26.9467,26.9731,26.9401,26.9665,39167.0
2017-12-20 11:35:00,40.94,40.95,40.92,40.95,44146.0,26.9665,26.9731,26.9533,26.9731,44146.0
2017-12-20 11:40:00,40.95,40.95,40.91,40.93,12320.0,26.9731,26.9731,26.9467,26.9599,12320.0
2017-12-20 11:45:00,40.94,40.94,40.91,40.92,10937.0,26.9665,26.9665,26.9467,26.9533,10937.0
2017-12-20 11:50:00,40.91,40.92,40.88,40.88,8614.0,26.9467,26.9533,26.927,26.927,8614.0
2017-12-20 11:55:00,40.89,40.89,40.85,40.88,20642.0,26.9336,26.9336,26.9072,26.927,20642.0
2017-12-20 12:00:00,40.87,40.91,40.87,40.9,18858.0,26.9204,26.9467,26.9204,26.9401,18858.0
2017-12-20 12:05:00,40.9,40.9,40.86,40.87,11407.0,26.9401,26.9401,26.9138,26.9204,11407.0
2017-12-20 12:10:00,40.87,40.88,40.83,40.84,34858.0,26.9204,26.927,26.894,26.9006,34858.0
2017-12-20 12:15:00,40.84,40.87,40.84,40.86,31291.0,26.9006,26.9204,26.9006,26.9138,31291.0
2017-12-20 12:20:00,40.87,40.87,40.84,40.87,16975.0,26.9204,26.9204,26.9006,26.9204,16975.0
2017-12-20 12:25:00,40.86,40.88,40.86,40.87,6263.0,26.9138,26.927,26.9138,26.9204,6263.0
2017-12-20 12:30:00,40.86,40.87,40.84,40.85,7412.0,26.9138,26.9204,26.9006,26.9072,7412.0
2017-12-20 12:35:00,40.85,40.86,40.83,40.84,9894.0,26.9072,26.9138,26.894,26.9006,9894.0
2017-12-20 12:40:00,40.84,40.85,40.83,40.85,5336.0,26.9006,26.9072,26.894,26.9072,5336.0
2017-12-20 12:45:00,40.84,40.85,40.84,40.84,5412.0,26.9006,26.9072,26.9006,26.9006,5412.0
2017-12-20 12:50:00,40.85,40.85,40.82,40.83,20491.0,26.9072,26.9072,26.8875,26.894,20491.0
2017-12-20 12:55:00,40.83,40.83,40.81,40.83,17732.0,26.894,26.894,26.8809,26.894,17732.0
2017-12-20 13:00:00,40.83,40.85,40.81,40.85,31425.0,26.894,26.9072,26.8809,26.9072,31425.0
2017-12-20 13:05:00,40.85,40.86,40.85,40.86,12984.0,26.9072,26.9138,26.9072,26.9138,12984.0
2017-12-20 13:10:00,40.86,40.87,40.85,40.87,24439.0,26.9138,26.9204,26.9072,26.9204,24439.0
2017-12-20 13:15:00,40.87,40.87,40.85,40.87,63549.0,26.9204,26.9204,26.9072,26.9204,63549.0
2017-12-20 13:20:00,40.87,40.89,40.86,40.88,28767.0,26.9204,26.9336,26.9138,26.927,28767.0
2017-12-20 13:25:00,40.87,40.88,40.86,40.87,18106.0,26.9204,26.927,26.9138,26.9204,18106.0
2017-12-20 13:30:00,40.87,40.88,40.85,40.86,8341.0,26.9204,26.927,26.9072,26.9138,8341.0
2017-12-20 13:35:00,40.86,40.87,40.83,40.84,58820.0,26.9138,26.9204,26.894,26.9006,58820.0
2017-12-20 13:40:00,40.84,40.85,40.83,40.84,14615.0,26.9006,26.9072,26.894,26.9006,14615.0
2017-12-20 13:45:00,40.84,40.87,40.84,40.87,13940.0,26.9006,26.9204,26.9006,26.9204,13940.0
2017-12-20 13:50:00,40.87,40.9,40.86,40.89,18169.0,26.9204,26.9401,26.9138,26.9336,18169.0
2017-12-20 13:55:00,40.9,40.92,40.89,40.92,41283.0,26.9401,26.9533,26.9336,26.9533,41283.0
2017-12-20 14:00:00,40.92,40.95,40.92,40.95,35958.0,26.9533,26.9731,26.9533,26.9731,35958.0
2017-12-20 14:05:00,40.95,40.97,40.93,40.97,49196.0,26.9731,26.9863,26.9599,26.9863,49196.0
2017-12-20 14:10:00,40.96,40.97,40.95,40.97,21647.0,26.9797,26.9863,26.9731,26.9863,21647.0
2017-12-20 14:15:00,40.96,40.97,40.96,40.97,11689.0,26.9797,26.9863,26.9797,26.9863,11689.0
2017-12-20 14:20:00,40.96,40.96,40.93,40.94,39349.0,26.9797,26.9797,26.9599,26.9665,39349.0
2017-12-20 14:25:00,40.94,40.96,40.93,40.96,16417.0,26.9665,26.9797,26.9599,26.9797,16417.0
2017-12-20 14:30:00,40.95,40.96,40.95,40.96,13893.0,26.9731,26.9797,26.9731,26.9797,13893.0
2017-12-20 14:35:00,40.96,40.99,40.95,40.98,51623.0,26.9797,26.9994,26.9731,26.9928,51623.0
2017-12-20 14:40:00,40.98,40.99,40.97,40.98,14481.0,26.9928,26.9994,26.9863,26.9928,14481.0
2017-12-20 14:45:00,40.98,40.98,40.93,40.93,58857.0,26.9928,26.9928,26.9599,26.9599,58857.0
2017-12-20 14:50:00,40.94,40.94,40.91,40.92,53269.0,26.9665,26.9665,26.9467,26.9533,53269.0
2017-12-20 14:55:00,40.92,40.92,40.91,40.91,14706.0,26.9533,26.9533,26.9467,26.9467,14706.0
2017-12-20 15:00:00,40.92,40.92,40.91,40.91,13519.0,26.9533,26.9533,26.9467,26.9467,13519.0
2017-12-20 15:05:00,40.91,40.92,40.91,40.92,11360.0,26.9467,26.9533,26.9467,26.9533,11360.0
2017-12-20 15:10:00,40.91,40.93,40.9,40.91,43869.0,26.9467,26.9599,26.9401,26.9467,43869.0
2017-12-20 15:15:00,40.91,40.93,40.91,40.92,19416.0,26.9467,26.9599,26.9467,26.9533,19416.0
2017-12-20 15:20:00,40.93,40.93,40.92,40.93,7878.0,26.9599,26.9599,26.9533,26.9599,7878.0
2017-12-20 15:25:00,40.93,40.97,40.92,40.96,28403.0,26.9599,26.9863,26.9533,26.9797,28403.0
2017-12-20 15:30:00,40.95,40.99,40.94,40.99,37478.0,26.9731,26.9994,26.9665,26.9994,37478.0
2017-12-20 15:35:00,40.98,41.0,40.96,41.0,34059.0,26.9928,27.006,26.9797,27.006,34059.0
2017-12-20 15:40:00,40.99,41.0,40.98,40.99,56482.0,26.9994,27.006,26.9928,26.9994,56482.0
2017-12-20 15:45:00,40.99,41.0,40.98,41.0,88885.0,26.9994,27.006,26.9928,27.006,88885.0
2017-12-20 15:50:00,40.99,41.02,40.99,41.0,82062.0,26.9994,27.0192,26.9994,27.006,82062.0
2017-12-20 15:55:00,41.0,41.01,40.95,40.95,150515.0,27.006,27.0126,26.9731,26.9731,150515.0
2017-12-21 09:30:00,41.11,41.19,41.1,41.16,121823.0,27.0785,27.1312,27.0719,27.1114,121823.0
2017-12-21 09:35:00,41.16,41.17,41.11,41.16,48320.0,27.1114,27.118,27.0785,27.1114,48320.0
2017-12-21 09:40:00,41.16,41.22,41.16,41.21,48706.0,27.1114,27.1509,27.1114,27.1443,48706.0
2017-12-21 09:45:00,41.22,41.3,41.22,41.28,72767.0,27.1509,27.2036,27.1509,27.1904,72767.0
2017-12-21 09:50:00,41.28,41.32,41.26,41.28,59933.0,27.1904,27.2168,27.1773,27.1904,59933.0
2017-12-21 09:55:00,41.29,41.38,41.28,41.34,82771.0,27.197,27.2563,27.1904,27.23,82771.0
2017-12-21 10:00:00,41.35,41.39,41.33,41.39,75134.0,27.2366,27.2629,27.2234,27.2629,75134.0
2017-12-21 10:05:00,41.38,41.46,41.38,41.45,78209.0,27.2563,27.309,27.2563,27.3024,78209.0
2017-12-21 10:10:00,41.45,41.45,41.39,41.41,50894.0,27.3024,27.3024,27.2629,27.2761,50894.0
2017-12-21 10:15:00,41.41,41.47,41.41,41.46,46906.0,27.2761,27.3156,27.2761,27.309,46906.0
2017-12-21 10:20:00,41.47,41.52,41.46,41.51,92933.0,27.3156,27.3485,27.309,27.3419,92933.0
2017-12-21 10:25:00,41.52,41.55,41.5,41.55,28636.0,27.3485,27.3683,27.3354,27.3683,28636.0
2017-12-21 10:30:00,41.55,41.57,41.5,41.56,78262.0,27.3683,27.3815,27.3354,27.3749,78262.0
2017-12-21 10:35:00,41.57,41.62,41.56,41.56,86198.0,27.3815,27.4144,27.3749,27.3749,86198.0
2017-12-21 10:40:00,41.57,41.66,41.57,41.64,81297.0,27.3815,27.4407,27.3815,27.4276,81297.0
2017-12-21 10:45:00,41.64,41.64,41.59,41.59,45104.0,27.4276,27.4276,27.3946,27.3946,45104.0
2017-12-21 10:50:00,41.6,41.62,41.57,41.62,66594.0,27.4012,27.4144,27.3815,27.4144,66594.0
2017-12-21 10:55:00,41.61,41.62,41.59,41.62,74790.0,27.4078,27.4144,27.3946,27.4144,74790.0
2017-12-21 11:00:00,41.62,41.64,41.59,41.6,59394.0,27.4144,27.4276,27.3946,27.4012,59394.0
2017-12-21 11:05:00,41.59,41.66,41.59,41.65,91414.0,27.3946,27.4407,27.3946,27.4342,91414.0
2017-12-21 11:10:00,41.65,41.68,41.64,41.66,210063.0,27.4342,27.4539,27.4276,27.4407,210063.0
2017-12-21 11:15:00,41.66,41.67,41.63,41.67,83255.0,27.4407,27.4473,27.421,27.4473,83255.0
2017-12-21 11:20:00,41.67,41.74,41.66,41.73,94004.0,27.4473,27.4934,27.4407,27.4869,94004.0
2017-12-21 11:25:00,41.73,41.74,41.65,41.68,109030.0,27.4869,27.4934,27.4342,27.4539,109030.0
2017-12-21 11:30:00,41.68,41.72,41.67,41.7,107871.0,27.4539,27.4803,27.4473,27.4671,107871.0
2017-12-21 11:35:00,41.7,41.73,41.7,41.73,36523.0,27.4671,27.4869,27.4671,27.4869,36523.0
2017-12-21 11:40:00,41.73,41.76,41.71,41.72,66862.0,27.4869,27.5066,27.4737,27.4803,66862.0
2017-12-21 11:45:00,41.73,41.73,41.67,41.68,30823.0,27.4869,27.4869,27.4473,27.4539,30823.0
2017-12-21 11:50:00,41.67,41.75,41.67,41.75,49328.0,27.4473,27.5,27.4473,27.5,49328.0
2017-12-21 11:55:00,41.75,41.75,41.72,41.73,22197.0,27.5,27.5,27.4803,27.4869,22197.0
2017-12-21 12:00:00,41.72,41.73,41.68,41.7,43581.0,27.4803,27.4869,27.4539,27.4671,43581.0
2017-12-21 12:05:00,41.7,41.72,41.66,41.67,49559.0,27.4671,27.4803,27.4407,27.4473,49559.0
2017-12-21 12:10:00,41.66,41.68,41.64,41.67,21260.0,27.4407,27.4539,27.4276,27.4473,21260.0
2017-12-21 12:15:00,41.68,41.69,41.66,41.68,36756.0,27.4539,27.4605,27.4407,27.4539,36756.0
2017-12-21 12:20:00,41.68,41.69,41.66,41.66,23945.0,27.4539,27.4605,27.4407,27.4407,23945.0
2017-12-21 12:25:00,41.67,41.68,41.66,41.66,31591.0,27.4473,27.4539,27.4407,27.4407,31591.0
2017-12-21 12:30:00,41.66,41.69,41.66,41.68,42665.0,27.4407,27.4605,27.4407,27.4539,42665.0
2017-12-21 12:35:00,41.68,41.7,41.68,41.68,20287.0,27.4539,27.4671,27.4539,27.4539,20287.0
2017-12-21 12:40:00,41.69,41.7,41.67,41.68,28508.0,27.4605,27.4671,27.4473,27.4539,28508.0
2017-12-21 12:45:00,41.68,41.68,41.65,41.67,40502.0,27.4539,27.4539,27.4342,27.4473,40502.0
2017-12-21 12:50:00,41.66,41.67,41.66,41.66,16564.0,27.4407,27.4473,27.4407,27.4407,16564.0
2017-12-21 12:55:00,41.66,41.67,41.64,41.67,49463.0,27.4407,27.4473,27.4276,27.4473,49463.0
2017-12-21 13:00:00,41.67,41.67,41.63,41.64,33795.0,27.4473,27.4473,27.421,27.4276,33795.0
2017-12-21 13:05:00,41.64,41.66,41.63,41.65,34147.0,27.4276,27.4407,27.421,27.4342,34147.0
2017-12-21 13:10:00,41.66,41.68,41.65,41.68,29940.0,27.4407,27.4539,27.4342,27.4539,29940.0
2017-12-21 13:15:00,41.68,41.69,41.66,41.69,41670.0,27.4539,27.4605,27.4407,27.4605,41670.0
2017-12-21 13:20:00,41.68,41.69,41.67,41.68,37017.0,27.4539,27.4605,27.4473,27.4539,37017.0
2017-12-21 13:25:00,41.67,41.68,41.66,41.67,27130.0,27.4473,27.4539,27.4407,27.4473,27130.0
2017-12-21 13:30:00,41.66,41.67,41.66,41.66,10993.0,27.4407,27.4473,27.4407,27.4407,10993.0
2017-12-21 13:35:00,41.67,41.69,41.66,41.69,24553.0,27.4473,27.4605,27.4407,27.4605,24553.0
2017-12-21 13:40:00,41.69,41.69,41.67,41.67,34105.0,27.4605,27.4605,27.4473,27.4473,34105.0
2017-12-21 13:45:00,41.67,41.68,41.67,41.68,20778.0,27.4473,27.4539,27.4473,27.4539,20778.0
2017-12-21 13:50:00,41.68,41.68,41.64,41.65,45763.0,27.4539,27.4539,27.4276,27.4342,45763.0
2017-12-21 13:55:00,41.65,41.66,41.64,41.64,19634.0,27.4342,27.4407,27.4276,27.4276,19634.0
2017-12-21 14:00:00,41.64,41.66,41.64,41.65,48927.0,27.4276,27.4407,27.4276,27.4342,48927.0
2017-12-21 14:05:00,41.65,41.69,41.64,41.68,34927.0,27.4342,27.4605,27.4276,27.4539,34927.0
2017-12-21 14:10:00,41.69,41.69,41.68,41.69,26620.0,27.4605,27.4605,27.4539,27.4605,26620.0
2017-12-21 14:15:00,41.69,41.71,41.68,41.71,44446.0,27.4605,27.4737,27.4539,27.4737,44446.0
2017-12-21 14:20:00,41.71,41.73,41.69,41.73,65686.0,27.4737,27.4869,27.4605,27.4869,65686.0
2017-12-21 14:25:00,41.73,41.74,41.7,41.73,51820.0,27.4869,27.4934,27.4671,27.4869,51820.0
2017-12-21 14:30:00,41.72,41.74,41.71,41.73,56025.0,27.4803,27.4934,27.4737,27.4869,56025.0
2017-12-21 14:35:00,41.74,41.75,41.71,41.75,67226.0,27.4934,27.5,27.4737,27.5,67226.0
2017-12-21 14:40:00,41.74,41.75,41.72,41.73,57389.0,27.4934,27.5,27.4803,27.4869,57389.0
2017-12-21 14:45:00,41.73,41.73,41.71,41.72,25957.0,27.4869,27.4869,27.4737,27.4803,25957.0
2017-12-21 14:50:00,41.72,41.72,41.68,41.71,34898.0,27.4803,27.4803,27.4539,27.4737,34898.0
2017-12-21 14:55:00,41.72,41.73,41.7,41.72,42977.0,27.4803,27.4869,27.4671,27.4803,42977.0
2017-12-21 15:00:00,41.71,41.72,41.69,41.72,47293.0,27.4737,27.4803,27.4605,27.4803,47293.0
2017-12-21 15:05:00,41.71,41.72,41.69,41.72,17937.0,27.4737,27.4803,27.4605,27.4803,17937.0
2017-12-21 15:10:00,41.72,41.75,41.71,41.74,44906.0,27.4803,27.5,27.4737,27.4934,44906.0
2017-12-21 15:15:00,41.74,41.75,41.71,41.72,51063.0,27.4934,27.5,27.4737,27.4803,51063.0
2017-12-21 15:20:00,41.71,41.73,41.7,41.72,53324.0,27.4737,27.4869,27.4671,27.4803,53324.0
2017-12-21 15:25:00,41.73,41.73,41.72,41.72,19353.0,27.4869,27.4869,27.4803,27.4803,19353.0
2017-12-21 15:30:00,41.73,41.73,41.7,41.71,46568.0,27.4869,27.4869,27.4671,27.4737,46568.0
2017-12-21 15:35:00,41.71,41.73,41.71,41.73,52137.0,27.4737,27.4869,27.4737,27.4869,52137.0
2017-12-21 15:40:00,41.73,41.74,41.72,41.73,32666.0,27.4869,27.4934,27.4803,27.4869,32666.0
2017-12-21 15:45:00,41.74,41.74,41.7,41.71,110057.0,27.4934,27.4934,27.4671,27.4737,110057.0
2017-12-21 15:50:00,41.71,41.72,41.7,41.7,62844.0,27.4737,27.4803,27.4671,27.4671,62844.0
2017-12-21 15:55:00,41.7,41.7,41.67,41.68,178183.0,27.4671,27.4671,27.4473,27.4539,178183.0
2017-12-22 09:30:00,41.55,41.63,41.51,41.53,152366.0,27.3683,27.421,27.3419,27.3551,152366.0
2017-12-22 09:35:00,41.54,41.56,41.45,41.46,97016.0,27.3617,27.3749,27.3024,27.309,97016.0
2017-12-22 09:40:00,41.46,41.56,41.45,41.53,57990.0,27.309,27.3749,27.3024,27.3551,57990.0
2017-12-22 09:45:00,41.54,41.59,41.5,41.56,112541.0,27.3617,27.3946,27.3354,27.3749,112541.0
2017-12-22 09:50:00,41.57,41.6,41.52,41.6,79906.0,27.3815,27.4012,27.3485,27.4012,79906.0
2017-12-22 09:55:00,41.59,41.6,41.48,41.51,44291.0,27.3946,27.4012,27.3222,27.3419,44291.0
2017-12-22 10:00:00,41.52,41.53,41.47,41.5,51475.0,27.3485,27.3551,27.3156,27.3354,51475.0
2017-12-22 10:05:00,41.49,41.51,41.48,41.5,44580.0,27.3288,27.3419,27.3222,27.3354,44580.0
2017-12-22 10:10:00,41.49,41.5,41.43,41.45,52916.0,27.3288,27.3354,27.2892,27.3024,52916.0
2017-12-22 10:15:00,41.45,41.47,41.43,41.46,38054.0,27.3024,27.3156,27.2892,27.309,38054.0
2017-12-22 10:20:00,41.47,41.49,41.43,41.44,67031.0,27.3156,27.3288,27.2892,27.2958,67031.0
2017-12-22 10:25:00,41.44,41.44,41.41,41.41,42816.0,27.2958,27.2958,27.2761,27.2761,42816.0
2017-12-22 10:30:00,41.41,41.43,41.4,41.41,67237.0,27.2761,27.2892,27.2695,27.2761,67237.0
2017-12-22 10:35:00,41.41,41.44,41.4,41.4,73572.0,27.2761,27.2958,27.2695,27.2695,73572.0
2017-12-22 10:40:00,41.41,41.41,41.36,41.36,54802.0,27.2761,27.2761,27.2431,27.2431,54802.0
2017-12-22 10:45:00,41.37,41.39,41.33,41.33,109038.0,27.2497,27.2629,27.2234,27.2234,109038.0
2017-12-22 10:50:00,41.33,41.38,41.29,41.37,132791.0,27.2234,27.2563,27.197,27.2497,132791.0
2017-12-22 10:55:00,41.37,41.4,41.36,41.38,29545.0,27.2497,27.2695,27.2431,27.2563,29545.0
2017-12-22 11:00:00,41.38,41.43,41.37,41.4,61887.0,27.2563,27.2892,27.2497,27.2695,61887.0
2017-12-22 11:05:00,41.4,41.4,41.37,41.38,43493.0,27.2695,27.2695,27.2497,27.2563,43493.0
2017-12-22 11:10:00,41.38,41.39,41.35,41.36,30476.0,27.2563,27.2629,27.2366,27.2431,30476.0
2017-12-22 11:15:00,41.37,41.38,41.36,41.38,31154.0,27.2497,27.2563,27.2431,27.2563,31154.0
2017-12-22 11:20:00,41.38,41.39,41.36,41.39,27505.0,27.2563,27.2629,27.2431,27.2629,27505.0
2017-12-22 11:25:00,41.39,41.39,41.36,41.38,39831.0,27.2629,27.2629,27.2431,27.2563,39831.0
2017-12-22 11:30:00,41.37,41.38,41.35,41.37,42103.0,27.2497,27.2563,27.2366,27.2497,42103.0
2017-12-22 11:35:00,41.37,41.42,41.36,41.39,53647.0,27.2497,27.2827,27.2431,27.2629,53647.0
2017-12-22 11:40:00,41.38,41.42,41.38,41.41,38328.0,27.2563,27.2827,27.2563,27.2761,38328.0
2017-12-22 11:45:00,41.41,41.41,41.39,41.39,21124.0,27.2761,27.2761,27.2629,27.2629,21124.0
2017-12-22 11:50:00,41.4,41.46,41.39,41.46,36190.0,27.2695,27.309,27.2629,27.309,36190.0
2017-12-22 11:55:00,41.46,41.46,41.42,41.44,21851.0,27.309,27.309,27.2827,27.2958,21851.0
2017-12-22 12:00:00,41.44,41.44,41.42,41.43,21412.0,27.2958,27.2958,27.2827,27.2892,21412.0
2017-12-22 12:05:00,41.43,41.44,41.42,41.44,24946.0,27.2892,27.2958,27.2827,27.2958,24946.0
2017-12-22 12:10:00,41.44,41.44,41.41,41.42,43329.0,27.2958,27.2958,27.2761,27.2827,43329.0
2017-12-22 12:15:00,41.41,41.42,41.39,41.39,22381.0,27.2761,27.2827,27.2629,27.2629,22381.0
2017-12-22 12:20:00,41.4,41.44,41.39,41.44,50464.0,27.2695,27.2958,27.2629,27.2958,50464.0
2017-12-22 12:25:00,41.44,41.44,41.43,41.44,10506.0,27.2958,27.2958,27.2892,27.2958,10506.0
2017-12-22 12:30:00,41.43,41.44,41.43,41.44,15338.0,27.2892,27.2958,27.2892,27.2958,15338.0
2017-12-22 12:35:00,41.44,41.44,41.4,41.4,35302.0,27.2958,27.2958,27.2695,27.2695,35302.0
2017-12-22 12:40:00,41.41,41.41,41.39,41.39,20660.0,27.2761,27.2761,27.2629,27.2629,20660.0
2017-12-22 12:45:00,41.39,41.4,41.39,41.4,22786.0,27.2629,27.2695,27.2629,27.2695,22786.0
2017-12-22 12:50:00,41.39,41.4,41.37,41.37,33312.0,27.2629,27.2695,27.2497,27.2497,33312.0
2017-12-22 12:55:00,41.38,41.4,41.37,41.39,37261.0,27.2563,27.2695,27.2497,27.2629,37261.0
2017-12-22 13:00:00,41.39,41.4,41.38,41.39,23936.0,27.2629,27.2695,27.2563,27.2629,23936.0
2017-12-22 13:05:00,41.39,41.39,41.36,41.38,44286.0,27.2629,27.2629,27.2431,27.2563,44286.0
2017-12-22 13:10:00,41.38,41.39,41.36,41.37,21739.0,27.2563,27.2629,27.2431,27.2497,21739.0
2017-12-22 13:15:00,41.36,41.38,41.35,41.38,33720.0,27.2431,27.2563,27.2366,27.2563,33720.0
2017-12-22 13:20:00,41.38,41.38,41.36,41.38,42571.0,27.2563,27.2563,27.2431,27.2563,42571.0
2017-12-22 13:25:00,41.38,41.39,41.37,41.38,22932.0,27.2563,27.2629,27.2497,27.2563,22932.0
2017-12-22 13:30:00,41.39,41.39,41.32,41.33,60583.0,27.2629,27.2629,27.2168,27.2234,60583.0
2017-12-22 13:35:00,41.33,41.34,41.31,41.34,36260.0,27.2234,27.23,27.2102,27.23,36260.0
2017-12-22 13:40:00,41.34,41.35,41.33,41.35,21335.0,27.23,27.2366,27.2234,27.2366,21335.0
2017-12-22 13:45:00,41.35,41.35,41.32,41.33,19549.0,27.2366,27.2366,27.2168,27.2234,19549.0
2017-12-22 13:50:00,41.32,41.33,41.29,41.33,60938.0,27.2168,27.2234,27.197,27.2234,60938.0
2017-12-22 13:55:00,41.33,41.34,41.32,41.33,11018.0,27.2234,27.23,27.2168,27.2234,11018.0
2017-12-22 14:00:00,41.34,41.34,41.3,41.31,33521.0,27.23,27.23,27.2036,27.2102,33521.0
2017-12-22 14:05:00,41.32,41.32,41.3,41.3,23730.0,27.2168,27.2168,27.2036,27.2036,23730.0
2017-12-22 14:10:00,41.3,41.34,41.3,41.34,43719.0,27.2036,27.23,27.2036,27.23,43719.0
2017-12-22 14:15:00,41.34,41.34,41.32,41.33,36545.0,27.23,27.23,27.2168,27.2234,36545.0
2017-12-22 14:20:00,41.34,41.37,41.33,41.37,34648.0,27.23,27.2497,27.2234,27.2497,34648.0
2017-12-22 14:25:00,41.37,41.37,41.31,41.31,34648.0,27.2497,27.2497,27.2102,27.2102,34648.0
2017-12-22 14:30:00,41.31,41.34,41.31,41.34,36428.0,27.2102,27.23,27.2102,27.23,36428.0
2017-12-22 14:35:00,41.34,41.34,41.29,41.32,42710.0,27.23,27.23,27.197,27.2168,42710.0
2017-12-22 14:40:00,41.32,41.32,41.3,41.31,37615.0,27.2168,27.2168,27.2036,27.2102,37615.0
2017-12-22 14:45:00,41.31,41.34,41.31,41.34,36241.0,27.2102,27.23,27.2102,27.23,36241.0
2017-12-22 14:50:00,41.34,41.34,41.31,41.31,23744.0,27.23,27.23,27.2102,27.2102,23744.0
2017-12-22 14:55:00,41.31,41.32,41.28,41.3,52078.0,27.2102,27.2168,27.1904,27.2036,52078.0
2017-12-22 15:00:00,41.3,41.31,41.28,41.29,44414.0,27.2036,27.2102,27.1904,27.197,44414.0
2017-12-22 15:05:00,41.29,41.3,41.27,41.29,49115.0,27.197,27.2036,27.1839,27.197,49115.0
2017-12-22 15:10:00,41.28,41.29,41.27,41.27,31284.0,27.1904,27.197,27.1839,27.1839,31284.0
2017-12-22 15:15:00,41.27,41.28,41.25,41.26,54965.0,27.1839,27.1904,27.1707,27.1773,54965.0
2017-12-22 15:20:00,41.25,41.26,41.23,41.23,55598.0,27.1707,27.1773,27.1575,27.1575,55598.0
2017-12-22 15:25:00,41.23,41.26,41.23,41.24,70418.0,27.1575,27.1773,27.1575,27.1641,70418.0
2017-12-22 15:30:00,41.23,41.26,41.23,41.25,51510.0,27.1575,27.1773,27.1575,27.1707,51510.0
2017-12-22 15:35:00,41.26,41.3,41.25,41.27,95388.0,27.1773,27.2036,27.1707,27.1839,95388.0
2017-12-22 15:40:00,41.27,41.28,41.26,41.26,58734.0,27.1839,27.1904,27.1773,27.1773,58734.0
2017-12-22 15:45:00,41.27,41.28,41.26,41.27,62061.0,27.1839,27.1904,27.1773,27.1839,62061.0
2017-12-22 15:50:00,41.27,41.3,41.26,41.29,129811.0,27.1839,27.2036,27.1773,27.197,129811.0
2017-12-22 15:55:00,41.3,41.3,41.28,41.3,156575.0,27.2036,27.2036,27.1904,27.2036,156575.0
2017-12-26 09:30:00,41.35,41.48,41.33,41.47,81778.0,27.2366,27.3222,27.2234,27.3156,81778.0
2017-12-26 09:35:00,41.47,41.52,41.47,41.47,39987.0,27.3156,27.3485,27.3156,27.3156,39987.0
2017-12-26 09:40:00,41.46,41.5,41.41,41.43,50162.0,27.309,27.3354,27.2761,27.2892,50162.0
2017-12-26 09:45:00,41.44,41.45,41.38,41.39,21773.0,27.2958,27.3024,27.2563,27.2629,21773.0
2017-12-26 09:50:00,41.4,41.42,41.33,41.36,39389.0,27.2695,27.2827,27.2234,27.2431,39389.0
2017-12-26 09:55:00,41.36,41.37,41.35,41.36,25466.0,27.2431,27.2497,27.2366,27.2431,25466.0
2017-12-26 10:00:00,41.35,41.36,41.32,41.36,20577.0,27.2366,27.2431,27.2168,27.2431,20577.0
2017-12-26 10:05:00,41.35,41.38,41.35,41.38,15333.0,27.2366,27.2563,27.2366,27.2563,15333.0
2017-12-26 10:10:00,41.38,41.38,41.34,41.38,87823.0,27.2563,27.2563,27.23,27.2563,87823.0
2017-12-26 10:15:00,41.38,41.4,41.38,41.39,15461.0,27.2563,27.2695,27.2563,27.2629,15461.0
2017-12-26 10:20:00,41.4,41.4,41.36,41.38,19432.0,27.2695,27.2695,27.2431,27.2563,19432.0
2017-12-26 10:25:00,41.38,41.43,41.37,41.43,14944.0,27.2563,27.2892,27.2497,27.2892,14944.0
2017-12-26 10:30:00,41.43,41.5,41.43,41.49,39385.0,27.2892,27.3354,27.2892,27.3288,39385.0
2017-12-26 10:35:00,41.5,41.52,41.49,41.5,30363.0,27.3354,27.3485,27.3288,27.3354,30363.0
2017-12-26 10:40:00,41.5,41.51,41.46,41.48,27971.0,27.3354,27.3419,27.309,27.3222,27971.0
2017-12-26 10:45:00,41.48,41.52,41.47,41.51,20543.0,27.3222,27.3485,27.3156,27.3419,20543.0
2017-12-26 10:50:00,41.52,41.58,41.51,41.57,68510.0,27.3485,27.3881,27.3419,27.3815,68510.0
2017-12-26 10:55:00,41.57,41.59,41.56,41.58,39705.0,27.3815,27.3946,27.3749,27.3881,39705.0
2017-12-26 11:00:00,41.57,41.58,41.53,41.53,25196.0,27.3815,27.3881,27.3551,27.3551,25196.0
2017-12-26 11:05:00,41.54,41.55,41.53,41.55,25317.0,27.3617,27.3683,27.3551,27.3683,25317.0
2017-12-26 11:10:00,41.55,41.55,41.53,41.54,25928.0,27.3683,27.3683,27.3551,27.3617,25928.0
2017-12-26 11:15:00,41.55,41.57,41.54,41.55,31023.0,27.3683,27.3815,27.3617,27.3683,31023.0
2017-12-26 11:20:00,41.55,41.58,41.55,41.56,22187.0,27.3683,27.3881,27.3683,27.3749,22187.0
2017-12-26 11:25:00,41.57,41.59,41.55,41.59,23965.0,27.3815,27.3946,27.3683,27.3946,23965.0
2017-12-26 11:30:00,41.58,41.64,41.58,41.63,44628.0,27.3881,27.4276,27.3881,27.421,44628.0
2017-12-26 11:35:00,41.62,41.67,41.62,41.65,53094.0,27.4144,27.4473,27.4144,27.4342,53094.0
2017-12-26 11:40:00,41.66,41.67,41.62,41.63,30294.0,27.4407,27.4473,27.4144,27.421,30294.0
2017-12-26 11:45:00,41.63,41.65,41.62,41.65,13949.0,27.421,27.4342,27.4144,27.4342,13949.0
2017-12-26 11:50:00,41.65,41.69,41.64,41.69,19982.0,27.4342,27.4605,27.4276,27.4605,19982.0
2017-12-26 11:55:00,41.69,41.7,41.67,41.68,29484.0,27.4605,27.4671,27.4473,27.4539,29484.0
2017-12-26 12:00:00,41.69,41.7,41.68,41.69,29307.0,27.4605,27.4671,27.4539,27.4605,29307.0
2017-12-26 12:05:00,41.68,41.69,41.66,41.67,26052.0,27.4539,27.4605,27.4407,27.4473,26052.0
2017-12-26 12:10:00,41.68,41.72,41.68,41.72,27031.0,27.4539,27.4803,27.4539,27.4803,27031.0
2017-12-26 12:15:00,41.72,41.73,41.69,41.71,26084.0,27.4803,27.4869,27.4605,27.4737,26084.0
2017-12-26 12:20:00,41.7,41.71,41.68,41.69,15543.0,27.4671,27.4737,27.4539,27.4605,15543.0
2017-12-26 12:25:00,41.69,41.69,41.67,41.67,21703.0,27.4605,27.4605,27.4473,27.4473,21703.0
2017-12-26 12:30:00,41.67,41.68,41.66,41.66,17019.0,27.4473,27.4539,27.4407,27.4407,17019.0
2017-12-26 12:35:00,41.67,41.69,41.66,41.68,33334.0,27.4473,27.4605,27.4407,27.4539,33334.0
2017-12-26 12:40:00,41.67,41.69,41.67,41.69,16203.0,27.4473,27.4605,27.4473,27.4605,16203.0
2017-12-26 12:45:00,41.69,41.72,41.68,41.72,18499.0,27.4605,27.4803,27.4539,27.4803,18499.0
2017-12-26 12:50:00,41.72,41.74,41.71,41.74,22574.0,27.4803,27.4934,27.4737,27.4934,22574.0
2017-12-26 12:55:00,41.74,41.74,41.7,41.71,28386.0,27.4934,27.4934,27.4671,27.4737,28386.0
2017-12-26 13:00:00,41.71,41.73,41.7,41.72,18327.0,27.4737,27.4869,27.4671,27.4803,18327.0
2017-12-26 13:05:00,41.72,41.73,41.71,41.72,18112.0,27.4803,27.4869,27.4737,27.4803,18112.0
2017-12-26 13:10:00,41.73,41.73,41.72,41.73,19490.0,27.4869,27.4869,27.4803,27.4869,19490.0
2017-12-26 13:15:00,41.73,41.75,41.72,41.75,22694.0,27.4869,27.5,27.4803,27.5,22694.0
2017-12-26 13:20:00,41.75,41.75,41.73,41.75,38522.0,27.5,27.5,27.4869,27.5,38522.0
2017-12-26 13:25:00,41.75,41.76,41.74,41.76,35996.0,27.5,27.5066,27.4934,27.5066,35996.0
2017-12-26 13:30:00,41.76,41.76,41.73,41.73,21260.0,27.5066,27.5066,27.4869,27.4869,21260.0
2017-12-26 13:35:00,41.73,41.74,41.72,41.73,22045.0,27.4869,27.4934,27.4803,27.4869,22045.0
2017-12-26 13:40:00,41.73,41.73,41.7,41.7,20849.0,27.4869,27.4869,27.4671,27.4671,20849.0
2017-12-26 13:45:00,41.7,41.72,41.7,41.72,13764.0,27.4671,27.4803,27.4671,27.4803,13764.0
2017-12-26 13:50:00,41.72,41.73,41.71,41.73,18662.0,27.4803,27.4869,27.4737,27.4869,18662.0
2017-12-26 13:55:00,41.73,41.73,41.7,41.72,32118.0,27.4869,27.4869,27.4671,27.4803,32118.0
2017-12-26 14:00:00,41.72,41.73,41.72,41.73,25367.0,27.4803,27.4869,27.4803,27.4869,25367.0
2017-12-26 14:05:00,41.73,41.74,41.72,41.73,38513.0,27.4869,27.4934,27.4803,27.4869,38513.0
2017-12-26 14:10:00,41.73,41.74,41.72,41.74,22238.0,27.4869,27.4934,27.4803,27.4934,22238.0
2017-12-26 14:15:00,41.73,41.77,41.73,41.76,23484.0,27.4869,27.5132,27.4869,27.5066,23484.0
2017-12-26 14:20:00,41.77,41.77,41.75,41.75,28980.0,27.5132,27.5132,27.5,27.5,28980.0
2017-12-26 14:25:00,41.76,41.76,41.74,41.75,15474.0,27.5066,27.5066,27.4934,27.5,15474.0
2017-12-26 14:30:00,41.75,41.76,41.74,41.76,18970.0,27.5,27.5066,27.4934,27.5066,18970.0
2017-12-26 14:35:00,41.76,41.77,41.74,41.76,69530.0,27.5066,27.5132,27.4934,27.5066,69530.0
2017-12-26 14:40:00,41.76,41.77,41.75,41.77,17414.0,27.5066,27.5132,27.5,27.5132,17414.0
2017-12-26 14:45:00,41.77,41.77,41.74,41.75,34109.0,27.5132,27.5132,27.4934,27.5,34109.0
2017-12-26 14:50:00,41.74,41.75,41.73,41.73,19062.0,27.4934,27.5,27.4869,27.4869,19062.0
2017-12-26 14:55:00,41.73,41.74,41.73,41.74,15568.0,27.4869,27.4934,27.4869,27.4934,15568.0
2017-12-26 15:00:00,41.74,41.74,41.73,41.74,21248.0,27.4934,27.4934,27.4869,27.4934,21248.0
2017-12-26 15:05:00,41.74,41.74,41.71,41.72,38698.0,27.4934,27.4934,27.4737,27.4803,38698.0
2017-12-26 15:10:00,41.72,41.72,41.69,41.7,29154.0,27.4803,27.4803,27.4605,27.4671,29154.0
2017-12-26 15:15:00,41.7,41.7,41.69,41.69,15070.0,27.4671,27.4671,27.4605,27.4605,15070.0
2017-12-26 15:20:00,41.7,41.7,41.68,41.69,56001.0,27.4671,27.4671,27.4539,27.4605,56001.0
2017-12-26 15:25:00,41.69,41.69,41.67,41.68,26447.0,27.4605,27.4605,27.4473,27.4539,26447.0
2017-12-26 15:30:00,41.67,41.69,41.66,41.69,58648.0,27.4473,27.4605,27.4407,27.4605,58648.0
2017-12-26 15:35:00,41.69,41.69,41.66,41.66,38916.0,27.4605,27.4605,27.4407,27.4407,38916.0
2017-12-26 15:40:00,41.66,41.68,41.66,41.68,62736.0,27.4407,27.4539,27.4407,27.4539,62736.0
2017-12-26 15:45:00,41.67,41.68,41.66,41.66,70018.0,27.4473,27.4539,27.4407,27.4407,70018.0
2017-12-26 15:50:00,41.66,41.67,41.64,41.64,97681.0,27.4407,27.4473,27.4276,27.4276,97681.0
2017-12-26 15:55:00,41.65,41.71,41.64,41.69,207930.0,27.4342,27.4737,27.4276,27.4605,207930.0
2017-12-27 09:30:00,41.73,41.79,41.72,41.74,147892.0,27.4869,27.5264,27.4803,27.4934,147892.0
2017-12-27 09:35:00,41.74,41.76,41.71,41.75,70383.0,27.4934,27.5066,27.4737,27.5,70383.0
2017-12-27 09:40:00,41.75,41.75,41.72,41.75,62412.0,27.5,27.5,27.4803,27.5,62412.0
2017-12-27 09:45:00,41.75,41.81,41.74,41.81,99539.0,27.5,27.5395,27.4934,27.5395,99539.0
2017-12-27 09:50:00,41.82,41.83,41.8,41.81,33659.0,27.5461,27.5527,27.533,27.5395,33659.0
2017-12-27 09:55:00,41.82,41.84,41.8,41.8,49287.0,27.5461,27.5593,27.533,27.533,49287.0
2017-12-27 10:00:00,41.8,41.81,41.76,41.81,38080.0,27.533,27.5395,27.5066,27.5395,38080.0
2017-12-27 10:05:00,41.8,41.81,41.76,41.78,31313.0,27.533,27.5395,27.5066,27.5198,31313.0
2017-12-27 10:10:00,41.78,41.79,41.75,41.77,31940.0,27.5198,27.5264,27.5,27.5132,31940.0
2017-12-27 10:15:00,41.77,41.79,41.75,41.76,34778.0,27.5132,27.5264,27.5,27.5066,34778.0
2017-12-27 10:20:00,41.76,41.8,41.75,41.77,32872.0,27.5066,27.533,27.5,27.5132,32872.0
2017-12-27 10:25:00,41.78,41.8,41.75,41.76,33723.0,27.5198,27.533,27.5,27.5066,33723.0
2017-12-27 10:30:00,41.76,41.79,41.75,41.76,31576.0,27.5066,27.5264,27.5,27.5066,31576.0
2017-12-27 10:35:00,41.76,41.79,41.75,41.79,21566.0,27.5066,27.5264,27.5,27.5264,21566.0
2017-12-27 10:40:00,41.79,41.81,41.78,41.79,36731.0,27.5264,27.5395,27.5198,27.5264,36731.0
2017-12-27 10:45:00,41.79,41.8,41.76,41.77,34340.0,27.5264,27.533,27.5066,27.5132,34340.0
2017-12-27 10:50:00,41.77,41.8,41.77,41.8,31847.0,27.5132,27.533,27.5132,27.533,31847.0
2017-12-27 10:55:00,41.8,41.82,41.77,41.79,39542.0,27.533,27.5461,27.5132,27.5264,39542.0
2017-12-27 11:00:00,41.79,41.81,41.78,41.79,27390.0,27.5264,27.5395,27.5198,27.5264,27390.0
2017-12-27 11:05:00,41.8,41.81,41.79,41.81,18818.0,27.533,27.5395,27.5264,27.5395,18818.0
2017-12-27 11:10:00,41.8,41.83,41.8,41.83,38542.0,27.533,27.5527,27.533,27.5527,38542.0
2017-12-27 11:15:00,41.82,41.84,41.82,41.82,47045.0,27.5461,27.5593,27.5461,27.5461,47045.0
2017-12-27 11:20:00,41.83,41.83,41.78,41.8,84539.0,27.5527,27.5527,27.5198,27.533,84539.0
2017-12-27 11:25:00,41.8,41.8,41.71,41.71,77747.0,27.533,27.533,27.4737,27.4737,77747.0
2017-12-27 11:30:00,41.72,41.74,41.69,41.71,85102.0,27.4803,27.4934,27.4605,27.4737,85102.0
2017-12-27 11:35:00,41.72,41.77,41.71,41.76,13719.0,27.4803,27.5132,27.4737,27.5066,13719.0
2017-12-27 11:40:00,41.76,41.76,41.73,41.74,14298.0,27.5066,27.5066,27.4869,27.4934,14298.0
2017-12-27 11:45:00,41.73,41.76,41.73,41.75,16480.0,27.4869,27.5066,27.4869,27.5,16480.0
2017-12-27 11:50:00,41.74,41.75,41.72,41.73,19343.0,27.4934,27.5,27.4803,27.4869,19343.0
2017-12-27 11:55:00,41.73,41.75,41.73,41.75,17995.0,27.4869,27.5,27.4869,27.5,17995.0
2017-12-27 12:00:00,41.75,41.77,41.74,41.77,32020.0,27.5,27.5132,27.4934,27.5132,32020.0
2017-12-27 12:05:00,41.76,41.8,41.76,41.79,26760.0,27.5066,27.533,27.5066,27.5264,26760.0
2017-12-27 12:10:00,41.79,41.8,41.78,41.8,23483.0,27.5264,27.533,27.5198,27.533,23483.0
2017-12-27 12:15:00,41.8,41.82,41.79,41.8,82117.0,27.533,27.5461,27.5264,27.533,82117.0
2017-12-27 12:20:00,41.8,41.82,41.79,41.82,42180.0,27.533,27.5461,27.5264,27.5461,42180.0
2017-12-27 12:25:00,41.82,41.82,41.79,41.8,59732.0,27.5461,27.5461,27.5264,27.533,59732.0
2017-12-27 12:30:00,41.8,41.8,41.78,41.78,35541.0,27.533,27.533,27.5198,27.5198,35541.0
2017-12-27 12:35:00,41.79,41.8,41.78,41.8,29693.0,27.5264,27.533,27.5198,27.533,29693.0
2017-12-27 12:40:00,41.8,41.8,41.79,41.79,8837.0,27.533,27.533,27.5264,27.5264,8837.0
2017-12-27 12:45:00,41.8,41.8,41.72,41.72,66207.0,27.533,27.533,27.4803,27.4803,66207.0
2017-12-27 12:50:00,41.72,41.73,41.72,41.73,14273.0,27.4803,27.4869,27.4803,27.4869,14273.0
2017-12-27 12:55:00,41.73,41.73,41.69,41.7,21283.0,27.4869,27.4869,27.4605,27.4671,21283.0
2017-12-27 13:00:00,41.7,41.7,41.69,41.7,19875.0,27.4671,27.4671,27.4605,27.4671,19875.0
2017-12-27 13:05:00,41.7,41.7,41.69,41.7,12221.0,27.4671,27.4671,27.4605,27.4671,12221.0
2017-12-27 13:10:00,41.69,41.73,41.69,41.73,30416.0,27.4605,27.4869,27.4605,27.4869,30416.0
2017-12-27 13:15:00,41.73,41.73,41.71,41.73,23585.0,27.4869,27.4869,27.4737,27.4869,23585.0
2017-12-27 13:20:00,41.73,41.74,41.72,41.73,20221.0,27.4869,27.4934,27.4803,27.4869,20221.0
2017-12-27 13:25:00,41.74,41.75,41.72,41.74,23439.0,27.4934,27.5,27.4803,27.4934,23439.0
2017-12-27 13:30:00,41.73,41.76,41.73,41.76,11410.0,27.4869,27.5066,27.4869,27.5066,11410.0
2017-12-27 13:35:00,41.76,41.76,41.75,41.76,6954.0,27.5066,27.5066,27.5,27.5066,6954.0
2017-12-27 13:40:00,41.76,41.76,41.73,41.74,26528.0,27.5066,27.5066,27.4869,27.4934,26528.0
2017-12-27 13:45:00,41.74,41.76,41.73,41.76,16113.0,27.4934,27.5066,27.4869,27.5066,16113.0
2017-12-27 13:50:00,41.76,41.76,41.73,41.74,10440.0,27.5066,27.5066,27.4869,27.4934,10440.0
2017-12-27 13:55:00,41.74,41.76,41.73,41.75,20607.0,27.4934,27.5066,27.4869,27.5,20607.0
2017-12-27 14:00:00,41.75,41.76,41.74,41.75,8564.0,27.5,27.5066,27.4934,27.5,8564.0
2017-12-27 14:05:00,41.76,41.76,41.74,41.75,15506.0,27.5066,27.5066,27.4934,27.5,15506.0
2017-12-27 14:10:00,41.75,41.76,41.73,41.74,27145.0,27.5,27.5066,27.4869,27.4934,27145.0
2017-12-27 14:15:00,41.73,41.77,41.73,41.77,18842.0,27.4869,27.5132,27.4869,27.5132,18842.0
2017-12-27 14:20:00,41.77,41.78,41.76,41.77,19023.0,27.5132,27.5198,27.5066,27.5132,19023.0
2017-12-27 14:25:00,41.76,41.77,41.76,41.77,12883.0,27.5066,27.5132,27.5066,27.5132,12883.0
2017-12-27 14:30:00,41.77,41.77,41.76,41.77,10427.0,27.5132,27.5132,27.5066,27.5132,10427.0
2017-12-27 14:35:00,41.76,41.77,41.75,41.76,25650.0,27.5066,27.5132,27.5,27.5066,25650.0
2017-12-27 14:40:00,41.76,41.79,41.75,41.78,54554.0,27.5066,27.5264,27.5,27.5198,54554.0
2017-12-27 14:45:00,41.79,41.79,41.77,41.77,26794.0,27.5264,27.5264,27.5132,27.5132,26794.0
2017-12-27 14:50:00,41.77,41.79,41.77,41.79,14156.0,27.5132,27.5264,27.5132,27.5264,14156.0
2017-12-27 14:55:00,41.79,41.8,41.78,41.79,28733.0,27.5264,27.533,27.5198,27.5264,28733.0
2017-12-27 15:00:00,41.8,41.8,41.78,41.8,9826.0,27.533,27.533,27.5198,27.533,9826.0
2017-12-27 15:05:00,41.8,41.8,41.78,41.79,20250.0,27.533,27.533,27.5198,27.5264,20250.0
2017-12-27 15:10:00,41.79,41.79,41.78,41.79,17239.0,27.5264,27.5264,27.5198,27.5264,17239.0
2017-12-27 15:15:00,41.79,41.79,41.77,41.77,18363.0,27.5264,27.5264,27.5132,27.5132,18363.0
2017-12-27 15:20:00,41.77,41.77,41.76,41.77,6718.0,27.5132,27.5132,27.5066,27.5132,6718.0
2017-12-27 15:25:00,41.77,41.77,41.76,41.76,33059.0,27.5132,27.5132,27.5066,27.5066,33059.0
2017-12-27 15:30:00,41.77,41.78,41.76,41.77,29703.0,27.5132,27.5198,27.5066,27.5132,29703.0
2017-12-27 15:35:00,41.76,41.77,41.75,41.76,15893.0,27.5066,27.5132,27.5,27.5066,15893.0
2017-12-27 15:40:00,41.76,41.76,41.74,41.75,43902.0,27.5066,27.5066,27.4934,27.5,43902.0
2017-12-27 15:45:00,41.74,41.75,41.73,41.73,35542.0,27.4934,27.5,27.4869,27.4869,35542.0
2017-12-27 15:50:00,41.73,41.75,41.73,41.75,37668.0,27.4869,27.5,27.4869,27.5,37668.0
2017-12-27 15:55:00,41.75,41.76,41.72,41.72,113007.0,27.5,27.5066,27.4803,27.4803,113007.0
2017-12-28 09:30:00,41.77,41.81,41.76,41.81,85629.0,27.5132,27.5395,27.5066,27.5395,85629.0
2017-12-28 09:35:00,41.8,41.81,41.77,41.79,38077.0,27.533,27.5395,27.5132,27.5264,38077.0
2017-12-28 09:40:00,41.79,41.83,41.78,41.8,28767.0,27.5264,27.5527,27.5198,27.533,28767.0
2017-12-28 09:45:00,41.8,41.84,41.8,41.84,19396.0,27.533,27.5593,27.533,27.5593,19396.0
2017-12-28 09:50:00,41.84,41.84,41.78,41.8,27409.0,27.5593,27.5593,27.5198,27.533,27409.0
2017-12-28 09:55:00,41.81,41.83,41.79,41.79,26028.0,27.5395,27.5527,27.5264,27.5264,26028.0
2017-12-28 10:00:00,41.79,41.83,41.78,41.82,34462.0,27.5264,27.5527,27.5198,27.5461,34462.0
2017-12-28 10:05:00,41.82,41.83,41.81,41.83,11221.0,27.5461,27.5527,27.5395,27.5527,11221.0
2017-12-28 10:10:00,41.83,41.84,41.81,41.82,24999.0,27.5527,27.5593,27.5395,27.5461,24999.0
2017-12-28 10:15:00,41.82,41.83,41.78,41.79,25150.0,27.5461,27.5527,27.5198,27.5264,25150.0
2017-12-28 10:20:00,41.8,41.8,41.77,41.78,44418.0,27.533,27.533,27.5132,27.5198,44418.0
2017-12-28 10:25:00,41.78,41.81,41.77,41.79,37812.0,27.5198,27.5395,27.5132,27.5264,37812.0
2017-12-28 10:30:00,41.79,41.8,41.77,41.79,65694.0,27.5264,27.533,27.5132,27.5264,65694.0
2017-12-28 10:35:00,41.79,41.79,41.75,41.75,25076.0,27.5264,27.5264,27.5,27.5,25076.0
2017-12-28 10:40:00,41.75,41.76,41.73,41.75,16125.0,27.5,27.5066,27.4869,27.5,16125.0
2017-12-28 10:45:00,41.75,41.77,41.74,41.76,17196.0,27.5,27.5132,27.4934,27.5066,17196.0
2017-12-28 10:50:00,41.76,41.77,41.75,41.77,21858.0,27.5066,27.5132,27.5,27.5132,21858.0
2017-12-28 10:55:00,41.77,41.77,41.72,41.73,23138.0,27.5132,27.5132,27.4803,27.4869,23138.0
2017-12-28 11:00:00,41.73,41.79,41.72,41.73,24879.0,27.4869,27.5264,27.4803,27.4869,24879.0
2017-12-28 11:05:00,41.73,41.81,41.73,41.8,20817.0,27.4869,27.5395,27.4869,27.533,20817.0
2017-12-28 11:10:00,41.81,41.83,41.8,41.83,22030.0,27.5395,27.5527,27.533,27.5527,22030.0
2017-12-28 11:15:00,41.82,41.83,41.8,41.81,31759.0,27.5461,27.5527,27.533,27.5395,31759.0
2017-12-28 11:20:00,41.82,41.85,41.81,41.84,27774.0,27.5461,27.5659,27.5395,27.5593,27774.0
2017-12-28 11:25:00,41.84,41.84,41.78,41.81,28334.0,27.5593,27.5593,27.5198,27.5395,28334.0
2017-12-28 11:30:00,41.81,41.88,41.8,41.87,112556.0,27.5395,27.5857,27.533,27.5791,112556.0
2017-12-28 11:35:00,41.87,41.87,41.81,41.82,54620.0,27.5791,27.5791,27.5395,27.5461,54620.0
2017-12-28 11:40:00,41.82,41.83,41.81,41.83,22714.0,27.5461,27.5527,27.5395,27.5527,22714.0
2017-12-28 11:45:00,41.83,41.83,41.82,41.83,13805.0,27.5527,27.5527,27.5461,27.5527,13805.0
2017-12-28 11:50:00,41.83,41.85,41.82,41.85,14110.0,27.5527,27.5659,27.5461,27.5659,14110.0
2017-12-28 11:55:00,41.85,41.86,41.84,41.85,13094.0,27.5659,27.5725,27.5593,27.5659,13094.0
2017-12-28 12:00:00,41.84,41.85,41.83,41.83,27296.0,27.5593,27.5659,27.5527,27.5527,27296.0
2017-12-28 12:05:00,41.83,41.85,41.83,41.83,12036.0,27.5527,27.5659,27.5527,27.5527,12036.0
2017-12-28 12:10:00,41.84,41.86,41.83,41.86,17412.0,27.5593,27.5725,27.5527,27.5725,17412.0
2017-12-28 12:15:00,41.86,41.86,41.83,41.84,19038.0,27.5725,27.5725,27.5527,27.5593,19038.0
2017-12-28 12:20:00,41.84,41.85,41.83,41.84,11917.0,27.5593,27.5659,27.5527,27.5593,11917.0
2017-12-28 12:25:00,41.84,41.86,41.84,41.86,8549.0,27.5593,27.5725,27.5593,27.5725,8549.0
2017-12-28 12:30:00,41.85,41.86,41.84,41.85,57787.0,27.5659,27.5725,27.5593,27.5659,57787.0
2017-12-28 12:35:00,41.84,41.86,41.84,41.84,19026.0,27.5593,27.5725,27.5593,27.5593,19026.0
2017-12-28 12:40:00,41.85,41.87,41.84,41.86,12412.0,27.5659,27.5791,27.5593,27.5725,12412.0
2017-12-28 12:45:00,41.87,41.87,41.86,41.87,9691.0,27.5791,27.5791,27.5725,27.5791,9691.0
2017-12-28 12:50:00,41.87,41.87,41.86,41.87,10869.0,27.5791,27.5791,27.5725,27.5791,10869.0
2017-12-28 12:55:00,41.87,41.89,41.86,41.89,35604.0,27.5791,27.5922,27.5725,27.5922,35604.0
2017-12-28 13:00:00,41.89,41.9,41.88,41.9,27195.0,27.5922,27.5988,27.5857,27.5988,27195.0
2017-12-28 13:05:00,41.89,41.89,41.86,41.87,40554.0,27.5922,27.5922,27.5725,27.5791,40554.0
2017-12-28 13:10:00,41.87,41.87,41.86,41.86,10932.0,27.5791,27.5791,27.5725,27.5725,10932.0
2017-12-28 13:15:00,41.87,41.88,41.86,41.88,9583.0,27.5791,27.5857,27.5725,27.5857,9583.0
2017-12-28 13:20:00,41.88,41.9,41.87,41.9,23160.0,27.5857,27.5988,27.5791,27.5988,23160.0
2017-12-28 13:25:00,41.89,41.9,41.88,41.89,28878.0,27.5922,27.5988,27.5857,27.5922,28878.0
2017-12-28 13:30:00,41.89,41.9,41.88,41.9,18182.0,27.5922,27.5988,27.5857,27.5988,18182.0
2017-12-28 13:35:00,41.9,41.9,41.89,41.9,9434.0,27.5988,27.5988,27.5922,27.5988,9434.0
2017-12-28 13:40:00,41.89,41.91,41.89,41.9,28850.0,27.5922,27.6054,27.5922,27.5988,28850.0
2017-12-28 13:45:00,41.91,41.92,41.9,41.91,57957.0,27.6054,27.612,27.5988,27.6054,57957.0
2017-12-28 13:50:00,41.91,41.92,41.9,41.91,29999.0,27.6054,27.612,27.5988,27.6054,29999.0
2017-12-28 13:55:00,41.91,41.94,41.9,41.94,24766.0,27.6054,27.6252,27.5988,27.6252,24766.0
2017-12-28 14:00:00,41.94,41.94,41.92,41.93,22265.0,27.6252,27.6252,27.612,27.6186,22265.0
2017-12-28 14:05:00,41.93,41.94,41.92,41.93,30764.0,27.6186,27.6252,27.612,27.6186,30764.0
2017-12-28 14:10:00,41.93,41.93,41.89,41.89,46270.0,27.6186,27.6186,27.5922,27.5922,46270.0
2017-12-28 14:15:00,41.89,41.9,41.87,41.9,21410.0,27.5922,27.5988,27.5791,27.5988,21410.0
2017-12-28 14:20:00,41.9,41.93,41.9,41.93,24876.0,27.5988,27.6186,27.5988,27.6186,24876.0
2017-12-28 14:25:00,41.93,41.93,41.91,41.93,33946.0,27.6186,27.6186,27.6054,27.6186,33946.0
2017-12-28 14:30:00,41.93,41.93,41.92,41.93,15552.0,27.6186,27.6186,27.612,27.6186,15552.0
2017-12-28 14:35:00,41.92,41.93,41.92,41.93,7354.0,27.612,27.6186,27.612,27.6186,7354.0
2017-12-28 14:40:00,41.93,41.93,41.92,41.92,11902.0,27.6186,27.6186,27.612,27.612,11902.0
2017-12-28 14:45:00,41.93,41.93,41.92,41.92,14606.0,27.6186,27.6186,27.612,27.612,14606.0
2017-12-28 14:50:00,41.92,41.93,41.92,41.93,5043.0,27.612,27.6186,27.612,27.6186,5043.0
2017-12-28 14:55:00,41.93,41.93,41.92,41.93,29707.0,27.6186,27.6186,27.612,27.6186,29707.0
2017-12-28 15:00:00,41.93,41.95,41.92,41.94,84305.0,27.6186,27.6318,27.612,27.6252,84305.0
2017-12-28 15:05:00,41.94,41.94,41.93,41.94,9726.0,27.6252,27.6252,27.6186,27.6252,9726.0
2017-12-28 15:10:00,41.94,41.95,41.93,41.94,34242.0,27.6252,27.6318,27.6186,27.6252,34242.0
2017-12-28 15:15:00,41.94,41.94,41.91,41.92,59464.0,27.6252,27.6252,27.6054,27.612,59464.0
2017-12-28 15:20:00,41.91,41.93,41.9,41.93,50203.0,27.6054,27.6186,27.5988,27.6186,50203.0
2017-12-28 15:25:00,41.93,41.95,41.92,41.94,80990.0,27.6186,27.6318,27.612,27.6252,80990.0
2017-12-28 15:30:00,41.94,41.94,41.9,41.91,72289.0,27.6252,27.6252,27.5988,27.6054,72289.0
2017-12-28 15:35:00,41.91,41.93,41.87,41.93,89160.0,27.6054,27.6186,27.5791,27.6186,89160.0
2017-12-28 15:40:00,41.93,41.95,41.92,41.94,72645.0,27.6186,27.6318,27.612,27.6252,72645.0
2017-12-28 15:45:00,41.93,41.94,41.89,41.9,64819.0,27.6186,27.6252,27.5922,27.5988,64819.0
2017-12-28 15:50:00,41.9,41.91,41.87,41.88,108534.0,27.5988,27.6054,27.5791,27.5857,108534.0
2017-12-28 15:55:00,41.88,41.9,41.87,41.88,133001.0,27.5857,27.5988,27.5791,27.5857,133001.0
2017-12-29 09:30:00,42.05,42.16,42.01,42.04,308319.0,27.6976,27.7701,27.6713,27.691,308319.0
2017-12-29 09:35:00,42.04,42.09,42.03,42.06,46296.0,27.691,27.724,27.6845,27.7042,46296.0
2017-12-29 09:40:00,42.06,42.12,42.03,42.09,50766.0,27.7042,27.7437,27.6845,27.724,50766.0
2017-12-29 09:45:00,42.09,42.09,42.02,42.04,31771.0,27.724,27.724,27.6779,27.691,31771.0
2017-12-29 09:50:00,42.04,42.06,42.01,42.06,49989.0,27.691,27.7042,27.6713,27.7042,49989.0
2017-12-29 09:55:00,42.05,42.1,42.04,42.1,80955.0,27.6976,27.7306,27.691,27.7306,80955.0
2017-12-29 10:00:00,42.1,42.13,42.09,42.11,47726.0,27.7306,27.7503,27.724,27.7372,47726.0
2017-12-29 10:05:00,42.1,42.1,42.06,42.09,37485.0,27.7306,27.7306,27.7042,27.724,37485.0
2017-12-29 10:10:00,42.09,42.1,42.06,42.07,56856.0,27.724,27.7306,27.7042,27.7108,56856.0
2017-12-29 10:15:00,42.07,42.08,42.06,42.07,82669.0,27.7108,27.7174,27.7042,27.7108,82669.0
2017-12-29 10:20:00,42.08,42.08,42.05,42.07,82436.0,27.7174,27.7174,27.6976,27.7108,82436.0
2017-12-29 10:25:00,42.07,42.07,42.05,42.05,23692.0,27.7108,27.7108,27.6976,27.6976,23692.0
2017-12-29 10:30:00,42.05,42.08,42.05,42.07,26129.0,27.6976,27.7174,27.6976,27.7108,26129.0
2017-12-29 10:35:00,42.06,42.07,42.05,42.07,23974.0,27.7042,27.7108,27.6976,27.7108,23974.0
2017-12-29 10:40:00,42.07,42.08,42.05,42.08,52965.0,27.7108,27.7174,27.6976,27.7174,52965.0
2017-12-29 10:45:00,42.08,42.08,42.07,42.08,28948.0,27.7174,27.7174,27.7108,27.7174,28948.0
2017-12-29 10:50:00,42.08,42.09,42.07,42.09,36090.0,27.7174,27.724,27.7108,27.724,36090.0
2017-12-29 10:55:00,42.09,42.12,42.08,42.12,34841.0,27.724,27.7437,27.7174,27.7437,34841.0
2017-12-29 11:00:00,42.11,42.12,42.1,42.11,33827.0,27.7372,27.7437,27.7306,27.7372,33827.0
2017-12-29 11:05:00,42.11,42.14,42.1,42.14,27547.0,27.7372,27.7569,27.7306,27.7569,27547.0
2017-12-29 11:10:00,42.13,42.16,42.13,42.13,61046.0,27.7503,27.7701,27.7503,27.7503,61046.0
2017-12-29 11:15:00,42.14,42.14,42.1,42.11,30853.0,27.7569,27.7569,27.7306,27.7372,30853.0
2017-12-29 11:20:00,42.12,42.13,42.1,42.12,42548.0,27.7437,27.7503,27.7306,27.7437,42548.0
2017-12-29 11:25:00,42.12,42.14,42.12,42.14,18468.0,27.7437,27.7569,27.7437,27.7569,18468.0
2017-12-29 11:30:00,42.13,42.14,42.1,42.12,32299.0,27.7503,27.7569,27.7306,27.7437,32299.0
2017-12-29 11:35:00,42.12,42.14,42.11,42.12,19804.0,27.7437,27.7569,27.7372,27.7437,19804.0
2017-12-29 11:40:00,42.13,42.14,42.12,42.14,28509.0,27.7503,27.7569,27.7437,27.7569,28509.0
2017-12-29 11:45:00,42.14,42.16,42.13,42.16,27613.0,27.7569,27.7701,27.7503,27.7701,27613.0
2017-12-29 11:50:00,42.16,42.16,42.15,42.16,6011.0,27.7701,27.7701,27.7635,27.7701,6011.0
2017-12-29 11:55:00,42.16,42.16,42.15,42.16,21046.0,27.7701,27.7701,27.7635,27.7701,21046.0
2017-12-29 12:00:00,42.16,42.17,42.15,42.16,25566.0,27.7701,27.7767,27.7635,27.7701,25566.0
2017-12-29 12:05:00,42.17,42.18,42.16,42.18,21188.0,27.7767,27.7833,27.7701,27.7833,21188.0
2017-12-29 12:10:00,42.18,42.19,42.17,42.19,11956.0,27.7833,27.7898,27.7767,27.7898,11956.0
2017-12-29 12:15:00,42.19,42.2,42.17,42.19,77579.0,27.7898,27.7964,27.7767,27.7898,77579.0
2017-12-29 12:20:00,42.19,42.2,42.18,42.2,34431.0,27.7898,27.7964,27.7833,27.7964,34431.0
2017-12-29 12:25:00,42.2,42.22,42.19,42.22,41971.0,27.7964,27.8096,27.7898,27.8096,41971.0
2017-12-29 12:30:00,42.21,42.22,42.2,42.21,23355.0,27.803,27.8096,27.7964,27.803,23355.0
2017-12-29 12:35:00,42.21,42.22,42.19,42.2,33057.0,27.803,27.8096,27.7898,27.7964,33057.0
2017-12-29 12:40:00,42.2,42.21,42.19,42.2,33478.0,27.7964,27.803,27.7898,27.7964,33478.0
2017-12-29 12:45:00,42.2,42.21,42.18,42.2,39843.0,27.7964,27.803,27.7833,27.7964,39843.0
2017-12-29 12:50:00,42.21,42.23,42.2,42.22,30968.0,27.803,27.8162,27.7964,27.8096,30968.0
2017-12-29 12:55:00,42.23,42.23,42.21,42.22,19333.0,27.8162,27.8162,27.803,27.8096,19333.0
2017-12-29 13:00:00,42.22,42.22,42.21,42.21,21606.0,27.8096,27.8096,27.803,27.803,21606.0
2017-12-29 13:05:00,42.21,42.22,42.2,42.21,25223.0,27.803,27.8096,27.7964,27.803,25223.0
2017-12-29 13:10:00,42.2,42.23,42.2,42.23,22065.0,27.7964,27.8162,27.7964,27.8162,22065.0
2017-12-29 13:15:00,42.22,42.23,42.21,42.23,27103.0,27.8096,27.8162,27.803,27.8162,27103.0
2017-12-29 13:20:00,42.23,42.23,42.22,42.23,16167.0,27.8162,27.8162,27.8096,27.8162,16167.0
2017-12-29 13:25:00,42.23,42.23,42.18,42.19,58766.0,27.8162,27.8162,27.7833,27.7898,58766.0
2017-12-29 13:30:00,42.18,42.19,42.18,42.19,35674.0,27.7833,27.7898,27.7833,27.7898,35674.0
2017-12-29 13:35:00,42.19,42.19,42.18,42.18,21427.0,27.7898,27.7898,27.7833,27.7833,21427.0
2017-12-29 13:40:00,42.19,42.19,42.18,42.19,13929.0,27.7898,27.7898,27.7833,27.7898,13929.0
2017-12-29 13:45:00,42.18,42.19,42.16,42.19,78859.0,27.7833,27.7898,27.7701,27.7898,78859.0
2017-12-29 13:50:00,42.19,42.19,42.15,42.18,73745.0,27.7898,27.7898,27.7635,27.7833,73745.0
2017-12-29 13:55:00,42.18,42.19,42.17,42.18,19189.0,27.7833,27.7898,27.7767,27.7833,19189.0
2017-12-29 14:00:00,42.17,42.18,42.14,42.15,17052.0,27.7767,27.7833,27.7569,27.7635,17052.0
2017-12-29 14:05:00,42.15,42.15,42.12,42.14,23952.0,27.7635,27.7635,27.7437,27.7569,23952.0
2017-12-29 14:10:00,42.13,42.14,42.13,42.14,15803.0,27.7503,27.7569,27.7503,27.7569,15803.0
2017-12-29 14:15:00,42.14,42.15,42.13,42.15,12675.0,27.7569,27.7635,27.7503,27.7635,12675.0
2017-12-29 14:20:00,42.15,42.16,42.14,42.15,26198.0,27.7635,27.7701,27.7569,27.7635,26198.0
2017-12-29 14:25:00,42.15,42.15,42.13,42.14,13358.0,27.7635,27.7635,27.7503,27.7569,13358.0
2017-12-29 14:30:00,42.14,42.14,42.12,42.12,11001.0,27.7569,27.7569,27.7437,27.7437,11001.0
2017-12-29 14:35:00,42.13,42.13,42.11,42.12,23713.0,27.7503,27.7503,27.7372,27.7437,23713.0
2017-12-29 14:40:00,42.11,42.12,42.1,42.12,15328.0,27.7372,27.7437,27.7306,27.7437,15328.0
2017-12-29 14:45:00,42.12,42.12,42.11,42.12,23906.0,27.7437,27.7437,27.7372,27.7437,23906.0
2017-12-29 14:50:00,42.12,42.14,42.11,42.14,124406.0,27.7437,27.7569,27.7372,27.7569,124406.0
2017-12-29 14:55:00,42.14,42.15,42.13,42.15,30012.0,27.7569,27.7635,27.7503,27.7635,30012.0
2017-12-29 15:00:00,42.14,42.14,42.11,42.12,34882.0,27.7569,27.7569,27.7372,27.7437,34882.0
2017-12-29 15:05:00,42.12,42.12,42.11,42.12,20879.0,27.7437,27.7437,27.7372,27.7437,20879.0
2017-12-29 15:10:00,42.12,42.14,42.11,42.14,18983.0,27.7437,27.7569,27.7372,27.7569,18983.0
2017-12-29 15:15:00,42.14,42.14,42.13,42.14,12702.0,27.7569,27.7569,27.7503,27.7569,12702.0
2017-12-29 15:20:00,42.14,42.16,42.13,42.16,29490.0,27.7569,27.7701,27.7503,27.7701,29490.0
2017-12-29 15:25:00,42.15,42.16,42.13,42.13,24665.0,27.7635,27.7701,27.7503,27.7503,24665.0
2017-12-29 15:30:00,42.13,42.14,42.12,42.13,16242.0,27.7503,27.7569,27.7437,27.7503,16242.0
2017-12-29 15:35:00,42.14,42.14,42.11,42.11,37493.0,27.7569,27.7569,27.7372,27.7372,37493.0
2017-12-29 15:40:00,42.11,42.11,42.06,42.08,85398.0,27.7372,27.7372,27.7042,27.7174,85398.0
2017-12-29 15:45:00,42.08,42.09,42.07,42.08,47431.0,27.7174,27.724,27.7108,27.7174,47431.0
2017-12-29 15:50:00,42.08,42.08,42.06,42.06,42476.0,27.7174,27.7174,27.7042,27.7042,42476.0
2017-12-29 15:55:00,42.06,42.07,42.03,42.04,96260.0,27.7042,27.7108,27.6845,27.691,96260.0
2018-01-02 09:30:00,42.06,42.07,42.0,42.01,147956.0,27.7042,27.7108,27.6647,27.6713,147956.0
2018-01-02 09:35:00,42.0,42.01,41.91,41.93,116679.0,27.6647,27.6713,27.6054,27.6186,116679.0
2018-01-02 09:40:00,41.93,41.93,41.87,41.89,105732.0,27.6186,27.6186,27.5791,27.5922,105732.0
2018-01-02 09:45:00,41.88,41.88,41.81,41.87,149951.0,27.5857,27.5857,27.5395,27.5791,149951.0
2018-01-02 09:50:00,41.87,41.93,41.83,41.92,74962.0,27.5791,27.6186,27.5527,27.612,74962.0
2018-01-02 09:55:00,41.92,41.92,41.86,41.87,79142.0,27.612,27.612,27.5725,27.5791,79142.0
2018-01-02 10:00:00,41.88,41.92,41.85,41.9,64043.0,27.5857,27.612,27.5659,27.5988,64043.0
2018-01-02 10:05:00,41.9,41.93,41.88,41.93,37271.0,27.5988,27.6186,27.5857,27.6186,37271.0
2018-01-02 10:10:00,41.93,41.96,41.89,41.94,59962.0,27.6186,27.6384,27.5922,27.6252,59962.0
2018-01-02 10:15:00,41.94,42.0,41.91,41.98,42285.0,27.6252,27.6647,27.6054,27.6515,42285.0
2018-01-02 10:20:00,41.99,42.02,41.97,41.98,58015.0,27.6581,27.6779,27.6449,27.6515,58015.0
2018-01-02 10:25:00,41.97,42.0,41.92,41.99,100596.0,27.6449,27.6647,27.612,27.6581,100596.0
2018-01-02 10:30:00,42.0,42.02,41.96,42.0,45809.0,27.6647,27.6779,27.6384,27.6647,45809.0
2018-01-02 10:35:00,42.0,42.05,41.99,42.04,42910.0,27.6647,27.6976,27.6581,27.691,42910.0
2018-01-02 10:40:00,42.05,42.05,42.02,42.04,61176.0,27.6976,27.6976,27.6779,27.691,61176.0
2018-01-02 10:45:00,42.04,42.06,42.02,42.05,42058.0,27.691,27.7042,27.6779,27.6976,42058.0
2018-01-02 10:50:00,42.05,42.08,42.03,42.08,28950.0,27.6976,27.7174,27.6845,27.7174,28950.0
2018-01-02 10:55:00,42.08,42.12,42.06,42.07,104336.0,27.7174,27.7437,27.7042,27.7108,104336.0
2018-01-02 11:00:00,42.07,42.09,42.05,42.05,37602.0,27.7108,27.724,27.6976,27.6976,37602.0
2018-01-02 11:05:00,42.05,42.07,42.02,42.07,40521.0,27.6976,27.7108,27.6779,27.7108,40521.0
2018-01-02 11:10:00,42.07,42.11,42.06,42.11,22202.0,27.7108,27.7372,27.7042,27.7372,22202.0
2018-01-02 11:15:00,42.1,42.11,42.09,42.1,27473.0,27.7306,27.7372,27.724,27.7306,27473.0
2018-01-02 11:20:00,42.09,42.1,42.01,42.03,46672.0,27.724,27.7306,27.6713,27.6845,46672.0
2018-01-02 11:25:00,42.02,42.05,42.0,42.03,90164.0,27.6779,27.6976,27.6647,27.6845,90164.0
2018-01-02 11:30:00,42.02,42.16,42.02,42.15,123002.0,27.6779,27.7701,27.6779,27.7635,123002.0
2018-01-02 11:35:00,42.14,42.16,42.11,42.13,24472.0,27.7569,27.7701,27.7372,27.7503,24472.0
2018-01-02 11:40:00,42.14,42.15,42.13,42.15,30336.0,27.7569,27.7635,27.7503,27.7635,30336.0
2018-01-02 11:45:00,42.14,42.18,42.13,42.18,22281.0,27.7569,27.7833,27.7503,27.7833,22281.0
2018-01-02 11:50:00,42.18,42.19,42.16,42.19,35476.0,27.7833,27.7898,27.7701,27.7898,35476.0
2018-01-02 11:55:00,42.18,42.2,42.16,42.19,31758.0,27.7833,27.7964,27.7701,27.7898,31758.0
2018-01-02 12:00:00,42.19,42.2,42.17,42.18,43994.0,27.7898,27.7964,27.7767,27.7833,43994.0
2018-01-02 12:05:00,42.18,42.2,42.17,42.2,33409.0,27.7833,27.7964,27.7767,27.7964,33409.0
2018-01-02 12:10:00,42.2,42.22,42.18,42.19,99609.0,27.7964,27.8096,27.7833,27.7898,99609.0
2018-01-02 12:15:00,42.18,42.24,42.18,42.24,33755.0,27.7833,27.8228,27.7833,27.8228,33755.0
2018-01-02 12:20:00,42.23,42.25,42.23,42.25,46174.0,27.8162,27.8294,27.8162,27.8294,46174.0
2018-01-02 12:25:00,42.25,42.25,42.22,42.23,21893.0,27.8294,27.8294,27.8096,27.8162,21893.0
2018-01-02 12:30:00,42.23,42.24,42.2,42.21,61099.0,27.8162,27.8228,27.7964,27.803,61099.0
2018-01-02 12:35:00,42.22,42.23,42.2,42.22,23480.0,27.8096,27.8162,27.7964,27.8096,23480.0
2018-01-02 12:40:00,42.23,42.23,42.21,42.23,17502.0,27.8162,27.8162,27.803,27.8162,17502.0
2018-01-02 12:45:00,42.23,42.24,42.21,42.22,70929.0,27.8162,27.8228,27.803,27.8096,70929.0
2018-01-02 12:50:00,42.22,42.23,42.2,42.21,21832.0,27.8096,27.8162,27.7964,27.803,21832.0
2018-01-02 12:55:00,42.2,42.26,42.2,42.26,85359.0,27.7964,27.836,27.7964,27.836,85359.0
2018-01-02 13:00:00,42.25,42.26,42.22,42.24,26250.0,27.8294,27.836,27.8096,27.8228,26250.0
2018-01-02 13:05:00,42.23,42.26,42.23,42.25,37057.0,27.8162,27.836,27.8162,27.8294,37057.0
2018-01-02 13:10:00,42.25,42.29,42.25,42.29,22715.0,27.8294,27.8557,27.8294,27.8557,22715.0
2018-01-02 13:15:00,42.29,42.3,42.27,42.27,19381.0,27.8557,27.8623,27.8425,27.8425,19381.0
2018-01-02 13:20:00,42.28,42.28,42.25,42.27,23656.0,27.8491,27.8491,27.8294,27.8425,23656.0
2018-01-02 13:25:00,42.27,42.29,42.27,42.29,19272.0,27.8425,27.8557,27.8425,27.8557,19272.0
2018-01-02 13:30:00,42.29,42.29,42.27,42.27,24805.0,27.8557,27.8557,27.8425,27.8425,24805.0
2018-01-02 13:35:00,42.27,42.28,42.26,42.28,17128.0,27.8425,27.8491,27.836,27.8491,17128.0
2018-01-02 13:40:00,42.28,42.3,42.27,42.3,32264.0,27.8491,27.8623,27.8425,27.8623,32264.0
2018-01-02 13:45:00,42.29,42.3,42.28,42.3,26422.0,27.8557,27.8623,27.8491,27.8623,26422.0
2018-01-02 13:50:00,42.3,42.31,42.27,42.27,32668.0,27.8623,27.8689,27.8425,27.8425,32668.0
2018-01-02 13:55:00,42.28,42.28,42.27,42.28,13121.0,27.8491,27.8491,27.8425,27.8491,13121.0
2018-01-02 14:00:00,42.27,42.32,42.26,42.31,29682.0,27.8425,27.8755,27.836,27.8689,29682.0
2018-01-02 14:05:00,42.32,42.34,42.31,42.32,34279.0,27.8755,27.8887,27.8689,27.8755,34279.0
2018-01-02 14:10:00,42.32,42.32,42.28,42.29,15743.0,27.8755,27.8755,27.8491,27.8557,15743.0
2018-01-02 14:15:00,42.3,42.31,42.29,42.3,16300.0,27.8623,27.8689,27.8557,27.8623,16300.0
2018-01-02 14:20:00,42.3,42.32,42.3,42.3,14054.0,27.8623,27.8755,27.8623,27.8623,14054.0
2018-01-02 14:25:00,42.3,42.34,42.3,42.34,33248.0,27.8623,27.8887,27.8623,27.8887,33248.0
2018-01-02 14:30:00,42.35,42.35,42.33,42.34,36500.0,27.8952,27.8952,27.8821,27.8887,36500.0
2018-01-02 14:35:00,42.34,42.37,42.34,42.35,56130.0,27.8887,27.9084,27.8887,27.8952,56130.0
2018-01-02 14:40:00,42.35,42.38,42.35,42.37,26814.0,27.8952,27.915,27.8952,27.9084,26814.0
2018-01-02 14:45:00,42.37,42.39,42.37,42.38,31935.0,27.9084,27.9216,27.9084,27.915,31935.0
2018-01-02 14:50:00,42.38,42.38,42.35,42.36,24697.0,27.915,27.915,27.8952,27.9018,24697.0
2018-01-02 14:55:00,42.37,42.37,42.34,42.36,24490.0,27.9084,27.9084,27.8887,27.9018,24490.0
2018-01-02 15:00:00,42.36,42.38,42.35,42.37,25591.0,27.9018,27.915,27.8952,27.9084,25591.0
2018-01-02 15:05:00,42.38,42.38,42.37,42.38,21501.0,27.915,27.915,27.9084,27.915,21501.0
2018-01-02 15:10:00,42.37,42.4,42.37,42.4,34750.0,27.9084,27.9282,27.9084,27.9282,34750.0
2018-01-02 15:15:00,42.4,42.42,42.39,42.42,31564.0,27.9282,27.9413,27.9216,27.9413,31564.0
2018-01-02 15:20:00,42.42,42.42,42.4,42.4,58860.0,27.9413,27.9413,27.9282,27.9282,58860.0
2018-01-02 15:25:00,42.41,42.42,42.4,42.41,60639.0,27.9348,27.9413,27.9282,27.9348,60639.0
2018-01-02 15:30:00,42.41,42.42,42.39,42.4,25217.0,27.9348,27.9413,27.9216,27.9282,25217.0
2018-01-02 15:35:00,42.4,42.4,42.39,42.4,40215.0,27.9282,27.9282,27.9216,27.9282,40215.0
2018-01-02 15:40:00,42.4,42.43,42.39,42.43,76641.0,27.9282,27.9479,27.9216,27.9479,76641.0
2018-01-02 15:45:00,42.42,42.43,42.4,42.4,68516.0,27.9413,27.9479,27.9282,27.9282,68516.0
2018-01-02 15:50:00,42.41,42.41,42.37,42.39,96663.0,27.9348,27.9348,27.9084,27.9216,96663.0
2018-01-02 15:55:00,42.39,42.4,42.37,42.37,121945.0,27.9216,27.9282,27.9084,27.9084,121945.0
2018-01-03 09:30:00,42.43,42.45,42.38,42.42,165399.0,27.9479,27.9611,27.915,27.9413,165399.0
2018-01-03 09:35:00,42.42,42.5,42.42,42.49,85890.0,27.9413,27.994,27.9413,27.9875,85890.0
2018-01-03 09:40:00,42.49,42.52,42.44,42.52,80036.0,27.9875,28.0072,27.9545,28.0072,80036.0
2018-01-03 09:45:00,42.53,42.53,42.4,42.47,219058.0,28.0138,28.0138,27.9282,27.9743,219058.0
2018-01-03 09:50:00,42.47,42.5,42.43,42.48,58992.0,27.9743,27.994,27.9479,27.9809,58992.0
2018-01-03 09:55:00,42.49,42.5,42.46,42.48,34190.0,27.9875,27.994,27.9677,27.9809,34190.0
2018-01-03 10:00:00,42.47,42.51,42.44,42.5,100687.0,27.9743,28.0006,27.9545,27.994,100687.0
2018-01-03 10:05:00,42.49,42.5,42.44,42.47,59198.0,27.9875,27.994,27.9545,27.9743,59198.0
2018-01-03 10:10:00,42.46,42.49,42.46,42.48,41696.0,27.9677,27.9875,27.9677,27.9809,41696.0
2018-01-03 10:15:00,42.47,42.5,42.47,42.48,40379.0,27.9743,27.994,27.9743,27.9809,40379.0
2018-01-03 10:20:00,42.48,42.52,42.47,42.49,36534.0,27.9809,28.0072,27.9743,27.9875,36534.0
2018-01-03 10:25:00,42.5,42.51,42.47,42.51,39142.0,27.994,28.0006,27.9743,28.0006,39142.0
2018-01-03 10:30:00,42.51,42.54,42.47,42.54,29328.0,28.0006,28.0204,27.9743,28.0204,29328.0
2018-01-03 10:35:00,42.53,42.55,42.52,42.55,27350.0,28.0138,28.027,28.0072,28.027,27350.0
2018-01-03 10:40:00,42.55,42.6,42.54,42.59,44584.0,28.027,28.0599,28.0204,28.0533,44584.0
2018-01-03 10:45:00,42.6,42.62,42.56,42.56,54818.0,28.0599,28.0731,28.0336,28.0336,54818.0
2018-01-03 10:50:00,42.56,42.58,42.55,42.57,25439.0,28.0336,28.0467,28.027,28.0401,25439.0
2018-01-03 10:55:00,42.56,42.58,42.52,42.53,41766.0,28.0336,28.0467,28.0072,28.0138,41766.0
2018-01-03 11:00:00,42.52,42.54,42.49,42.5,59406.0,28.0072,28.0204,27.9875,27.994,59406.0
2018-01-03 11:05:00,42.5,42.51,42.48,42.51,31452.0,27.994,28.0006,27.9809,28.0006,31452.0
2018-01-03 11:10:00,42.5,42.54,42.49,42.53,33597.0,27.994,28.0204,27.9875,28.0138,33597.0
2018-01-03 11:15:00,42.53,42.55,42.52,42.52,20308.0,28.0138,28.027,28.0072,28.0072,20308.0
2018-01-03 11:20:00,42.52,42.54,42.51,42.53,56331.0,28.0072,28.0204,28.0006,28.0138,56331.0
2018-01-03 11:25:00,42.53,42.54,42.5,42.52,34405.0,28.0138,28.0204,27.994,28.0072,34405.0
2018-01-03 11:30:00,42.52,42.52,42.45,42.48,76804.0,28.0072,28.0072,27.9611,27.9809,76804.0
2018-01-03 11:35:00,42.48,42.52,42.48,42.49,58433.0,27.9809,28.0072,27.9809,27.9875,58433.0
2018-01-03 11:40:00,42.49,42.52,42.47,42.5,33940.0,27.9875,28.0072,27.9743,27.994,33940.0
2018-01-03 11:45:00,42.51,42.53,42.5,42.53,15719.0,28.0006,28.0138,27.994,28.0138,15719.0
2018-01-03 11:50:00,42.53,42.55,42.52,42.53,48442.0,28.0138,28.027,28.0072,28.0138,48442.0
2018-01-03 11:55:00,42.53,42.56,42.53,42.56,11368.0,28.0138,28.0336,28.0138,28.0336,11368.0
2018-01-03 12:00:00,42.56,42.57,42.51,42.52,41918.0,28.0336,28.0401,28.0006,28.0072,41918.0
2018-01-03 12:05:00,42.52,42.54,42.51,42.54,19458.0,28.0072,28.0204,28.0006,28.0204,19458.0
2018-01-03 12:10:00,42.54,42.6,42.53,42.6,78329.0,28.0204,28.0599,28.0138,28.0599,78329.0
2018-01-03 12:15:00,42.6,42.6,42.56,42.59,27641.0,28.0599,28.0599,28.0336,28.0533,27641.0
2018-01-03 12:20:00,42.6,42.62,42.59,42.62,51967.0,28.0599,28.0731,28.0533,28.0731,51967.0
2018-01-03 12:25:00,42.62,42.67,42.61,42.65,152403.0,28.0731,28.106,28.0665,28.0928,152403.0
2018-01-03 12:30:00,42.65,42.68,42.64,42.68,36460.0,28.0928,28.1126,28.0863,28.1126,36460.0
2018-01-03 12:35:00,42.68,42.74,42.67,42.73,24243.0,28.1126,28.1521,28.106,28.1455,24243.0
2018-01-03 12:40:00,42.73,42.74,42.71,42.72,25388.0,28.1455,28.1521,28.1324,28.139,25388.0
2018-01-03 12:45:00,42.72,42.74,42.72,42.73,27684.0,28.139,28.1521,28.139,28.1455,27684.0
2018-01-03 12:50:00,42.73,42.75,42.73,42.75,35155.0,28.1455,28.1587,28.1455,28.1587,35155.0
2018-01-03 12:55:00,42.75,42.76,42.74,42.76,17232.0,28.1587,28.1653,28.1521,28.1653,17232.0
2018-01-03 13:00:00,42.76,42.79,42.75,42.79,34649.0,28.1653,28.1851,28.1587,28.1851,34649.0
2018-01-03 13:05:00,42.79,42.8,42.78,42.8,26386.0,28.1851,28.1916,28.1785,28.1916,26386.0
2018-01-03 13:10:00,42.8,42.8,42.79,42.8,27318.0,28.1916,28.1916,28.1851,28.1916,27318.0
2018-01-03 13:15:00,42.8,42.8,42.78,42.79,47236.0,28.1916,28.1916,28.1785,28.1851,47236.0
2018-01-03 13:20:00,42.78,42.79,42.76,42.79,63167.0,28.1785,28.1851,28.1653,28.1851,63167.0
2018-01-03 13:25:00,42.78,42.81,42.78,42.8,42675.0,28.1785,28.1982,28.1785,28.1916,42675.0
2018-01-03 13:30:00,42.8,42.81,42.77,42.79,40230.0,28.1916,28.1982,28.1719,28.1851,40230.0
2018-01-03 13:35:00,42.78,42.79,42.75,42.76,36074.0,28.1785,28.1851,28.1587,28.1653,36074.0
2018-01-03 13:40:00,42.76,42.77,42.74,42.76,35218.0,28.1653,28.1719,28.1521,28.1653,35218.0
2018-01-03 13:45:00,42.76,42.77,42.7,42.73,112862.0,28.1653,28.1719,28.1258,28.1455,112862.0
2018-01-03 13:50:00,42.73,42.75,42.72,42.74,25904.0,28.1455,28.1587,28.139,28.1521,25904.0
2018-01-03 13:55:00,42.74,42.77,42.72,42.76,30800.0,28.1521,28.1719,28.139,28.1653,30800.0
2018-01-03 14:00:00,42.76,42.77,42.74,42.75,13795.0,28.1653,28.1719,28.1521,28.1587,13795.0
2018-01-03 14:05:00,42.75,42.76,42.71,42.71,46372.0,28.1587,28.1653,28.1324,28.1324,46372.0
2018-01-03 14:10:00,42.71,42.73,42.69,42.72,25918.0,28.1324,28.1455,28.1192,28.139,25918.0
2018-01-03 14:15:00,42.73,42.73,42.7,42.7,23000.0,28.1455,28.1455,28.1258,28.1258,23000.0
2018-01-03 14:20:00,42.71,42.75,42.7,42.74,26340.0,28.1324,28.1587,28.1258,28.1521,26340.0
2018-01-03 14:25:00,42.73,42.74,42.72,42.74,25407.0,28.1455,28.1521,28.139,28.1521,25407.0
2018-01-03 14:30:00,42.73,42.76,42.72,42.73,30912.0,28.1455,28.1653,28.139,28.1455,30912.0
2018-01-03 14:35:00,42.73,42.75,42.72,42.73,23313.0,28.1455,28.1587,28.139,28.1455,23313.0
2018-01-03 14:40:00,42.72,42.76,42.71,42.75,22613.0,28.139,28.1653,28.1324,28.1587,22613.0
2018-01-03 14:45:00,42.75,42.76,42.73,42.74,24714.0,28.1587,28.1653,28.1455,28.1521,24714.0
2018-01-03 14:50:00,42.74,42.76,42.74,42.74,30360.0,28.1521,28.1653,28.1521,28.1521,30360.0
2018-01-03 14:55:00,42.75,42.77,42.74,42.77,32539.0,28.1587,28.1719,28.1521,28.1719,32539.0
2018-01-03 15:00:00,42.77,42.78,42.76,42.78,45562.0,28.1719,28.1785,28.1653,28.1785,45562.0
2018-01-03 15:05:00,42.77,42.79,42.77,42.79,33776.0,28.1719,28.1851,28.1719,28.1851,33776.0
2018-01-03 15:10:00,42.78,42.8,42.78,42.79,47514.0,28.1785,28.1916,28.1785,28.1851,47514.0
2018-01-03 15:15:00,42.8,42.82,42.79,42.82,67412.0,28.1916,28.2048,28.1851,28.2048,67412.0
2018-01-03 15:20:00,42.82,42.84,42.81,42.83,41624.0,28.2048,28.218,28.1982,28.2114,41624.0
2018-01-03 15:25:00,42.84,42.85,42.83,42.85,249584.0,28.218,28.2246,28.2114,28.2246,249584.0
2018-01-03 15:30:00,42.84,42.87,42.83,42.87,111136.0,28.218,28.2378,28.2114,28.2378,111136.0
2018-01-03 15:35:00,42.86,42.88,42.84,42.88,73390.0,28.2312,28.2443,28.218,28.2443,73390.0
2018-01-03 15:40:00,42.87,42.88,42.86,42.88,114432.0,28.2378,28.2443,28.2312,28.2443,114432.0
2018-01-03 15:45:00,42.87,42.89,42.85,42.87,162281.0,28.2378,28.2509,28.2246,28.2378,162281.0
2018-01-03 15:50:00,42.87,42.87,42.84,42.85,122308.0,28.2378,28.2378,28.218,28.2246,122308.0
2018-01-03 15:55:00,42.86,42.88,42.85,42.88,223151.0,28.2312,28.2443,28.2246,28.2443,223151.0
2018-01-04 09:30:00,43.01,43.08,42.97,43.08,338781.0,28.33,28.3761,28.3036,28.3761,338781.0
2018-01-04 09:35:00,43.08,43.11,43.05,43.07,119349.0,28.3761,28.3958,28.3563,28.3695,119349.0
2018-01-04 09:40:00,43.06,43.07,43.0,43.05,95084.0,28.3629,28.3695,28.3234,28.3563,95084.0
2018-01-04 09:45:00,43.05,43.05,42.97,42.99,68520.0,28.3563,28.3563,28.3036,28.3168,68520.0
2018-01-04 09:50:00,42.99,43.01,42.98,43.01,59753.0,28.3168,28.33,28.3102,28.33,59753.0
2018-01-04 09:55:00,43.0,43.05,42.98,43.04,86568.0,28.3234,28.3563,28.3102,28.3497,86568.0
2018-01-04 10:00:00,43.05,43.06,42.99,43.04,54693.0,28.3563,28.3629,28.3168,28.3497,54693.0
2018-01-04 10:05:00,43.04,43.07,43.03,43.06,78001.0,28.3497,28.3695,28.3431,28.3629,78001.0
2018-01-04 10:10:00,43.05,43.17,43.05,43.16,168160.0,28.3563,28.4354,28.3563,28.4288,168160.0
2018-01-04 10:15:00,43.16,43.16,43.13,43.13,58019.0,28.4288,28.4288,28.409,28.409,58019.0
2018-01-04 10:20:00,43.13,43.16,43.1,43.16,64367.0,28.409,28.4288,28.3892,28.4288,64367.0
2018-01-04 10:25:00,43.16,43.17,43.11,43.12,37198.0,28.4288,28.4354,28.3958,28.4024,37198.0
2018-01-04 10:30:00,43.13,43.15,43.11,43.14,93385.0,28.409,28.4222,28.3958,28.4156,93385.0
2018-01-04 10:35:00,43.15,43.16,43.11,43.11,47346.0,28.4222,28.4288,28.3958,28.3958,47346.0
2018-01-04 10:40:00,43.12,43.13,43.09,43.09,66410.0,28.4024,28.409,28.3827,28.3827,66410.0
2018-01-04 10:45:00,43.1,43.1,43.06,43.09,31297.0,28.3892,28.3892,28.3629,28.3827,31297.0
2018-01-04 10:50:00,43.09,43.11,43.08,43.1,54160.0,28.3827,28.3958,28.3761,28.3892,54160.0
2018-01-04 10:55:00,43.09,43.1,43.09,43.09,16303.0,28.3827,28.3892,28.3827,28.3827,16303.0
2018-01-04 11:00:00,43.09,43.1,43.0,43.0,204083.0,28.3827,28.3892,28.3234,28.3234,204083.0
2018-01-04 11:05:00,43.01,43.05,43.0,43.03,86884.0,28.33,28.3563,28.3234,28.3431,86884.0
2018-01-04 11:10:00,43.03,43.03,43.0,43.01,50187.0,28.3431,28.3431,28.3234,28.33,50187.0
2018-01-04 11:15:00,43.01,43.04,42.97,43.03,105445.0,28.33,28.3497,28.3036,28.3431,105445.0
2018-01-04 11:20:00,43.04,43.07,43.02,43.07,41515.0,28.3497,28.3695,28.3366,28.3695,41515.0
2018-01-04 11:25:00,43.06,43.09,43.04,43.08,70727.0,28.3629,28.3827,28.3497,28.3761,70727.0
2018-01-04 11:30:00,43.08,43.1,43.03,43.05,72304.0,28.3761,28.3892,28.3431,28.3563,72304.0
2018-01-04 11:35:00,43.05,43.09,43.03,43.09,52965.0,28.3563,28.3827,28.3431,28.3827,52965.0
2018-01-04 11:40:00,43.09,43.09,43.05,43.05,30018.0,28.3827,28.3827,28.3563,28.3563,30018.0
2018-01-04 11:45:00,43.04,43.06,43.02,43.05,28238.0,28.3497,28.3629,28.3366,28.3563,28238.0
2018-01-04 11:50:00,43.05,43.07,43.02,43.04,43559.0,28.3563,28.3695,28.3366,28.3497,43559.0
2018-01-04 11:55:00,43.04,43.06,43.0,43.01,53919.0,28.3497,28.3629,28.3234,28.33,53919.0
2018-01-04 12:00:00,43.01,43.06,42.99,43.05,27962.0,28.33,28.3629,28.3168,28.3563,27962.0
2018-01-04 12:05:00,43.06,43.07,43.04,43.07,35234.0,28.3629,28.3695,28.3497,28.3695,35234.0
2018-01-04 12:10:00,43.07,43.09,43.04,43.04,44446.0,28.3695,28.3827,28.3497,28.3497,44446.0
2018-01-04 12:15:00,43.05,43.07,43.04,43.06,38682.0,28.3563,28.3695,28.3497,28.3629,38682.0
2018-01-04 12:20:00,43.06,43.08,43.05,43.07,11809.0,28.3629,28.3761,28.3563,28.3695,11809.0
2018-01-04 12:25:00,43.07,43.09,43.07,43.09,23991.0,28.3695,28.3827,28.3695,28.3827,23991.0
2018-01-04 12:30:00,43.09,43.1,43.07,43.08,32442.0,28.3827,28.3892,28.3695,28.3761,32442.0
2018-01-04 12:35:00,43.09,43.09,43.02,43.02,45167.0,28.3827,28.3827,28.3366,28.3366,45167.0
2018-01-04 12:40:00,43.03,43.07,43.02,43.05,21804.0,28.3431,28.3695,28.3366,28.3563,21804.0
2018-01-04 12:45:00,43.06,43.07,43.05,43.07,21615.0,28.3629,28.3695,28.3563,28.3695,21615.0
2018-01-04 12:50:00,43.07,43.07,43.02,43.03,34251.0,28.3695,28.3695,28.3366,28.3431,34251.0
2018-01-04 12:55:00,43.02,43.06,43.02,43.05,26692.0,28.3366,28.3629,28.3366,28.3563,26692.0
2018-01-04 13:00:00,43.05,43.06,43.01,43.02,36537.0,28.3563,28.3629,28.33,28.3366,36537.0
2018-01-04 13:05:00,43.03,43.04,43.01,43.02,19588.0,28.3431,28.3497,28.33,28.3366,19588.0
2018-01-04 13:10:00,43.01,43.01,42.97,42.98,33440.0,28.33,28.33,28.3036,28.3102,33440.0
2018-01-04 13:15:00,42.98,43.0,42.96,42.96,43695.0,28.3102,28.3234,28.297,28.297,43695.0
2018-01-04 13:20:00,42.96,42.98,42.95,42.95,20383.0,28.297,28.3102,28.2904,28.2904,20383.0
2018-01-04 13:25:00,42.96,42.97,42.95,42.96,11952.0,28.297,28.3036,28.2904,28.297,11952.0
2018-01-04 13:30:00,42.96,42.97,42.93,42.94,43691.0,28.297,28.3036,28.2773,28.2839,43691.0
2018-01-04 13:35:00,42.94,42.97,42.93,42.94,29482.0,28.2839,28.3036,28.2773,28.2839,29482.0
2018-01-04 13:40:00,42.94,42.96,42.92,42.96,37755.0,28.2839,28.297,28.2707,28.297,37755.0
2018-01-04 13:45:00,42.95,42.96,42.9,42.9,45875.0,28.2904,28.297,28.2575,28.2575,45875.0
2018-01-04 13:50:00,42.91,42.91,42.9,42.91,9043.0,28.2641,28.2641,28.2575,28.2641,9043.0
2018-01-04 13:55:00,42.9,42.95,42.9,42.95,40154.0,28.2575,28.2904,28.2575,28.2904,40154.0
2018-01-04 14:00:00,42.95,42.95,42.93,42.94,18432.0,28.2904,28.2904,28.2773,28.2839,18432.0
2018-01-04 14:05:00,42.93,42.94,42.9,42.91,54245.0,28.2773,28.2839,28.2575,28.2641,54245.0
2018-01-04 14:10:00,42.91,42.93,42.91,42.93,22179.0,28.2641,28.2773,28.2641,28.2773,22179.0
2018-01-04 14:15:00,42.92,42.95,42.92,42.95,40359.0,28.2707,28.2904,28.2707,28.2904,40359.0
2018-01-04 14:20:00,42.95,42.96,42.93,42.93,57971.0,28.2904,28.297,28.2773,28.2773,57971.0
2018-01-04 14:25:00,42.93,42.94,42.92,42.93,19183.0,28.2773,28.2839,28.2707,28.2773,19183.0
2018-01-04 14:30:00,42.93,42.95,42.91,42.95,13117.0,28.2773,28.2904,28.2641,28.2904,13117.0
2018-01-04 14:35:00,42.95,42.95,42.93,42.95,24611.0,28.2904,28.2904,28.2773,28.2904,24611.0
2018-01-04 14:40:00,42.95,42.97,42.94,42.97,23082.0,28.2904,28.3036,28.2839,28.3036,23082.0
2018-01-04 14:45:00,42.96,42.97,42.96,42.97,25293.0,28.297,28.3036,28.297,28.3036,25293.0
2018-01-04 14:50:00,42.97,42.97,42.96,42.96,10620.0,28.3036,28.3036,28.297,28.297,10620.0
2018-01-04 14:55:00,42.97,43.02,42.96,43.02,145853.0,28.3036,28.3366,28.297,28.3366,145853.0
2018-01-04 15:00:00,43.02,43.02,43.01,43.02,18007.0,28.3366,28.3366,28.33,28.3366,18007.0
2018-01-04 15:05:00,43.02,43.04,43.01,43.02,50958.0,28.3366,28.3497,28.33,28.3366,50958.0
2018-01-04 15:10:00,43.02,43.03,42.99,43.01,71591.0,28.3366,28.3431,28.3168,28.33,71591.0
2018-01-04 15:15:00,43.01,43.04,43.0,43.04,20609.0,28.33,28.3497,28.3234,28.3497,20609.0
2018-01-04 15:20:00,43.03,43.05,43.02,43.02,69822.0,28.3431,28.3563,28.3366,28.3366,69822.0
2018-01-04 15:25:00,43.01,43.03,43.01,43.03,35804.0,28.33,28.3431,28.33,28.3431,35804.0
2018-01-04 15:30:00,43.03,43.03,43.0,43.01,58919.0,28.3431,28.3431,28.3234,28.33,58919.0
2018-01-04 15:35:00,43.01,43.05,43.0,43.04,71121.0,28.33,28.3563,28.3234,28.3497,71121.0
2018-01-04 15:40:00,43.05,43.05,43.02,43.02,35238.0,28.3563,28.3563,28.3366,28.3366,35238.0
2018-01-04 15:45:00,43.03,43.05,43.02,43.04,135900.0,28.3431,28.3563,28.3366,28.3497,135900.0
2018-01-04 15:50:00,43.03,43.04,43.01,43.02,109020.0,28.3431,28.3497,28.33,28.3366,109020.0
2018-01-04 15:55:00,43.02,43.07,43.02,43.03,179745.0,28.3366,28.3695,28.3366,28.3431,179745.0
2018-01-05 09:30:00,43.05,43.08,42.99,43.0,146162.0,28.3563,28.3761,28.3168,28.3234,146162.0
2018-01-05 09:35:00,43.0,43.0,42.95,42.96,64957.0,28.3234,28.3234,28.2904,28.297,64957.0
2018-01-05 09:40:00,42.97,43.05,42.96,43.04,61874.0,28.3036,28.3563,28.297,28.3497,61874.0
2018-01-05 09:45:00,43.05,43.1,43.04,43.07,85377.0,28.3563,28.3892,28.3497,28.3695,85377.0
2018-01-05 09:50:00,43.06,43.06,42.99,43.01,50531.0,28.3629,28.3629,28.3168,28.33,50531.0
2018-01-05 09:55:00,43.01,43.07,43.01,43.03,18626.0,28.33,28.3695,28.33,28.3431,18626.0
2018-01-05 10:00:00,43.04,43.06,43.02,43.03,24795.0,28.3497,28.3629,28.3366,28.3431,24795.0
2018-01-05 10:05:00,43.02,43.05,43.01,43.05,29721.0,28.3366,28.3563,28.33,28.3563,29721.0
2018-01-05 10:10:00,43.05,43.1,43.03,43.1,50469.0,28.3563,28.3892,28.3431,28.3892,50469.0
2018-01-05 10:15:00,43.11,43.12,43.08,43.09,44942.0,28.3958,28.4024,28.3761,28.3827,44942.0
2018-01-05 10:20:00,43.09,43.1,43.03,43.04,36837.0,28.3827,28.3892,28.3431,28.3497,36837.0
2018-01-05 10:25:00,43.03,43.03,42.97,43.0,59697.0,28.3431,28.3431,28.3036,28.3234,59697.0
2018-01-05 10:30:00,43.0,43.02,42.98,42.98,32153.0,28.3234,28.3366,28.3102,28.3102,32153.0
2018-01-05 10:35:00,42.99,42.99,42.95,42.95,53231.0,28.3168,28.3168,28.2904,28.2904,53231.0
2018-01-05 10:40:00,42.95,42.97,42.93,42.94,51206.0,28.2904,28.3036,28.2773,28.2839,51206.0
2018-01-05 10:45:00,42.94,42.96,42.9,42.9,84325.0,28.2839,28.297,28.2575,28.2575,84325.0
2018-01-05 10:50:00,42.9,42.9,42.84,42.84,133161.0,28.2575,28.2575,28.218,28.218,133161.0
2018-01-05 10:55:00,42.84,42.91,42.84,42.89,163110.0,28.218,28.2641,28.218,28.2509,163110.0
2018-01-05 11:00:00,42.9,42.9,42.83,42.84,131471.0,28.2575,28.2575,28.2114,28.218,131471.0
2018-01-05 11:05:00,42.84,42.94,42.82,42.93,103112.0,28.218,28.2839,28.2048,28.2773,103112.0
2018-01-05 11:10:00,42.93,42.99,42.93,42.99,34595.0,28.2773,28.3168,28.2773,28.3168,34595.0
2018-01-05 11:15:00,42.98,42.99,42.94,42.94,33408.0,28.3102,28.3168,28.2839,28.2839,33408.0
2018-01-05 11:20:00,42.95,42.99,42.92,42.99,28897.0,28.2904,28.3168,28.2707,28.3168,28897.0
2018-01-05 11:25:00,42.99,43.0,42.96,42.97,34435.0,28.3168,28.3234,28.297,28.3036,34435.0
2018-01-05 11:30:00,42.97,43.08,42.97,43.08,101598.0,28.3036,28.3761,28.3036,28.3761,101598.0
2018-01-05 11:35:00,43.07,43.1,43.06,43.08,19021.0,28.3695,28.3892,28.3629,28.3761,19021.0
2018-01-05 11:40:00,43.09,43.09,43.02,43.06,41492.0,28.3827,28.3827,28.3366,28.3629,41492.0
2018-01-05 11:45:00,43.07,43.1,43.07,43.08,15663.0,28.3695,28.3892,28.3695,28.3761,15663.0
2018-01-05 11:50:00,43.09,43.1,43.06,43.07,15890.0,28.3827,28.3892,28.3629,28.3695,15890.0
2018-01-05 11:55:00,43.06,43.11,43.06,43.09,19014.0,28.3629,28.3958,28.3629,28.3827,19014.0
2018-01-05 12:00:00,43.09,43.1,43.07,43.08,54471.0,28.3827,28.3892,28.3695,28.3761,54471.0
2018-01-05 12:05:00,43.08,43.09,43.06,43.07,22410.0,28.3761,28.3827,28.3629,28.3695,22410.0
2018-01-05 12:10:00,43.07,43.11,43.07,43.1,14911.0,28.3695,28.3958,28.3695,28.3892,14911.0
2018-01-05 12:15:00,43.1,43.12,43.09,43.12,27186.0,28.3892,28.4024,28.3827,28.4024,27186.0
2018-01-05 12:20:00,43.11,43.12,43.08,43.1,13767.0,28.3958,28.4024,28.3761,28.3892,13767.0
2018-01-05 12:25:00,43.1,43.1,43.07,43.09,40541.0,28.3892,28.3892,28.3695,28.3827,40541.0
2018-01-05 12:30:00,43.09,43.1,43.03,43.04,18570.0,28.3827,28.3892,28.3431,28.3497,18570.0
2018-01-05 12:35:00,43.04,43.06,43.03,43.05,14160.0,28.3497,28.3629,28.3431,28.3563,14160.0
2018-01-05 12:40:00,43.06,43.08,43.05,43.06,16583.0,28.3629,28.3761,28.3563,28.3629,16583.0
2018-01-05 12:45:00,43.05,43.07,43.03,43.04,22869.0,28.3563,28.3695,28.3431,28.3497,22869.0
2018-01-05 12:50:00,43.04,43.05,43.03,43.04,24005.0,28.3497,28.3563,28.3431,28.3497,24005.0
2018-01-05 12:55:00,43.04,43.04,43.01,43.03,27160.0,28.3497,28.3497,28.33,28.3431,27160.0
2018-01-05 13:00:00,43.02,43.06,43.02,43.05,19584.0,28.3366,28.3629,28.3366,28.3563,19584.0
2018-01-05 13:05:00,43.04,43.06,43.04,43.05,20005.0,28.3497,28.3629,28.3497,28.3563,20005.0
2018-01-05 13:10:00,43.05,43.05,43.04,43.05,18697.0,28.3563,28.3563,28.3497,28.3563,18697.0
2018-01-05 13:15:00,43.05,43.1,43.05,43.1,14288.0,28.3563,28.3892,28.3563,28.3892,14288.0
2018-01-05 13:20:00,43.1,43.1,43.08,43.1,27434.0,28.3892,28.3892,28.3761,28.3892,27434.0
2018-01-05 13:25:00,43.11,43.12,43.09,43.12,18500.0,28.3958,28.4024,28.3827,28.4024,18500.0
2018-01-05 13:30:00,43.12,43.12,43.09,43.09,16047.0,28.4024,28.4024,28.3827,28.3827,16047.0
2018-01-05 13:35:00,43.09,43.1,43.09,43.1,21529.0,28.3827,28.3892,28.3827,28.3892,21529.0
2018-01-05 13:40:00,43.1,43.12,43.09,43.11,27981.0,28.3892,28.4024,28.3827,28.3958,27981.0
2018-01-05 13:45:00,43.11,43.12,43.08,43.09,24025.0,28.3958,28.4024,28.3761,28.3827,24025.0
2018-01-05 13:50:00,43.09,43.09,43.06,43.07,41865.0,28.3827,28.3827,28.3629,28.3695,41865.0
2018-01-05 13:55:00,43.07,43.08,43.06,43.06,28026.0,28.3695,28.3761,28.3629,28.3629,28026.0
2018-01-05 14:00:00,43.07,43.07,43.03,43.03,50865.0,28.3695,28.3695,28.3431,28.3431,50865.0
2018-01-05 14:05:00,43.03,43.04,43.01,43.01,27824.0,28.3431,28.3497,28.33,28.33,27824.0
2018-01-05 14:10:00,43.02,43.07,43.01,43.07,56800.0,28.3366,28.3695,28.33,28.3695,56800.0
2018-01-05 14:15:00,43.07,43.09,43.06,43.07,58407.0,28.3695,28.3827,28.3629,28.3695,58407.0
2018-01-05 14:20:00,43.07,43.09,43.06,43.08,30398.0,28.3695,28.3827,28.3629,28.3761,30398.0
2018-01-05 14:25:00,43.09,43.1,43.07,43.09,30565.0,28.3827,28.3892,28.3695,28.3827,30565.0
2018-01-05 14:30:00,43.1,43.1,43.04,43.07,90102.0,28.3892,28.3892,28.3497,28.3695,90102.0
2018-01-05 14:35:00,43.07,43.09,43.05,43.09,33845.0,28.3695,28.3827,28.3563,28.3827,33845.0
2018-01-05 14:40:00,43.09,43.09,43.06,43.08,49841.0,28.3827,28.3827,28.3629,28.3761,49841.0
2018-01-05 14:45:00,43.08,43.09,43.07,43.09,34926.0,28.3761,28.3827,28.3695,28.3827,34926.0
2018-01-05 14:50:00,43.09,43.09,43.06,43.08,42188.0,28.3827,28.3827,28.3629,28.3761,42188.0
2018-01-05 14:55:00,43.08,43.09,43.07,43.09,19361.0,28.3761,28.3827,28.3695,28.3827,19361.0
2018-01-05 15:00:00,43.09,43.09,43.07,43.07,22464.0,28.3827,28.3827,28.3695,28.3695,22464.0
2018-01-05 15:05:00,43.07,43.1,43.07,43.09,35241.0,28.3695,28.3892,28.3695,28.3827,35241.0
2018-01-05 15:10:00,43.09,43.1,43.09,43.09,15335.0,28.3827,28.3892,28.3827,28.3827,15335.0
2018-01-05 15:15:00,43.09,43.1,43.07,43.07,43491.0,28.3827,28.3892,28.3695,28.3695,43491.0
2018-01-05 15:20:00,43.08,43.1,43.07,43.1,20399.0,28.3761,28.3892,28.3695,28.3892,20399.0
2018-01-05 15:25:00,43.1,43.11,43.09,43.11,38714.0,28.3892,28.3958,28.3827,28.3958,38714.0
2018-01-05 15:30:00,43.11,43.12,43.1,43.12,48240.0,28.3958,28.4024,28.3892,28.4024,48240.0
2018-01-05 15:35:00,43.12,43.13,43.11,43.12,81809.0,28.4024,28.409,28.3958,28.4024,81809.0
2018-01-05 15:40:00,43.12,43.14,43.11,43.12,54950.0,28.4024,28.4156,28.3958,28.4024,54950.0
2018-01-05 15:45:00,43.12,43.14,43.11,43.14,57006.0,28.4024,28.4156,28.3958,28.4156,57006.0
2018-01-05 15:50:00,43.14,43.15,43.09,43.09,144325.0,28.4156,28.4222,28.3827,28.3827,144325.0
2018-01-05 15:55:00,43.09,43.12,43.09,43.11,153488.0,28.3827,28.4024,28.3827,28.3958,153488.0
2018-01-08 09:30:00,42.99,43.0,42.92,42.97,237343.0,28.3168,28.3234,28.2707,28.3036,237343.0
2018-01-08 09:35:00,42.97,42.98,42.9,42.91,66676.0,28.3036,28.3102,28.2575,28.2641,66676.0
2018-01-08 09:40:00,42.9,42.95,42.9,42.92,45069.0,28.2575,28.2904,28.2575,28.2707,45069.0
2018-01-08 09:45:00,42.92,42.94,42.9,42.9,46349.0,28.2707,28.2839,28.2575,28.2575,46349.0
2018-01-08 09:50:00,42.91,42.96,42.88,42.95,47155.0,28.2641,28.297,28.2443,28.2904,47155.0
2018-01-08 09:55:00,42.95,42.96,42.9,42.9,42305.0,28.2904,28.297,28.2575,28.2575,42305.0
2018-01-08 10:00:00,42.9,42.97,42.9,42.92,45986.0,28.2575,28.3036,28.2575,28.2707,45986.0
2018-01-08 10:05:00,42.92,42.95,42.91,42.92,32066.0,28.2707,28.2904,28.2641,28.2707,32066.0
2018-01-08 10:10:00,42.93,42.94,42.9,42.93,28984.0,28.2773,28.2839,28.2575,28.2773,28984.0
2018-01-08 10:15:00,42.92,42.93,42.89,42.91,18366.0,28.2707,28.2773,28.2509,28.2641,18366.0
2018-01-08 10:20:00,42.91,42.93,42.88,42.88,21343.0,28.2641,28.2773,28.2443,28.2443,21343.0
2018-01-08 10:25:00,42.88,42.89,42.86,42.88,29171.0,28.2443,28.2509,28.2312,28.2443,29171.0
2018-01-08 10:30:00,42.88,42.93,42.87,42.93,23707.0,28.2443,28.2773,28.2378,28.2773,23707.0
2018-01-08 10:35:00,42.93,42.98,42.92,42.98,63099.0,28.2773,28.3102,28.2707,28.3102,63099.0
2018-01-08 10:40:00,42.97,42.98,42.95,42.97,44665.0,28.3036,28.3102,28.2904,28.3036,44665.0
2018-01-08 10:45:00,42.96,42.98,42.94,42.96,37791.0,28.297,28.3102,28.2839,28.297,37791.0
2018-01-08 10:50:00,42.95,42.96,42.93,42.95,54957.0,28.2904,28.297,28.2773,28.2904,54957.0
2018-01-08 10:55:00,42.95,43.01,42.95,43.01,60340.0,28.2904,28.33,28.2904,28.33,60340.0
2018-01-08 11:00:00,43.02,43.04,42.99,43.03,42132.0,28.3366,28.3497,28.3168,28.3431,42132.0
2018-01-08 11:05:00,43.03,43.05,43.01,43.02,11871.0,28.3431,28.3563,28.33,28.3366,11871.0
2018-01-08 11:10:00,43.02,43.04,43.0,43.04,37781.0,28.3366,28.3497,28.3234,28.3497,37781.0
2018-01-08 11:15:00,43.04,43.04,42.99,42.99,20532.0,28.3497,28.3497,28.3168,28.3168,20532.0
2018-01-08 11:20:00,42.99,43.0,42.95,42.97,21893.0,28.3168,28.3234,28.2904,28.3036,21893.0
2018-01-08 11:25:00,42.98,42.99,42.95,42.97,45369.0,28.3102,28.3168,28.2904,28.3036,45369.0
2018-01-08 11:30:00,42.96,42.98,42.89,42.93,159209.0,28.297,28.3102,28.2509,28.2773,159209.0
2018-01-08 11:35:00,42.93,42.95,42.92,42.93,25509.0,28.2773,28.2904,28.2707,28.2773,25509.0
2018-01-08 11:40:00,42.94,42.94,42.91,42.93,33196.0,28.2839,28.2839,28.2641,28.2773,33196.0
2018-01-08 11:45:00,42.92,42.95,42.91,42.92,20055.0,28.2707,28.2904,28.2641,28.2707,20055.0
2018-01-08 11:50:00,42.92,42.93,42.89,42.89,30283.0,28.2707,28.2773,28.2509,28.2509,30283.0
2018-01-08 11:55:00,42.9,42.91,42.88,42.9,72148.0,28.2575,28.2641,28.2443,28.2575,72148.0
2018-01-08 12:00:00,42.9,42.94,42.9,42.94,7705.0,28.2575,28.2839,28.2575,28.2839,7705.0
2018-01-08 12:05:00,42.93,42.95,42.93,42.94,13149.0,28.2773,28.2904,28.2773,28.2839,13149.0
2018-01-08 12:10:00,42.94,42.94,42.92,42.93,16092.0,28.2839,28.2839,28.2707,28.2773,16092.0
2018-01-08 12:15:00,42.93,42.96,42.93,42.94,8819.0,28.2773,28.297,28.2773,28.2839,8819.0
2018-01-08 12:20:00,42.95,42.96,42.93,42.95,14802.0,28.2904,28.297,28.2773,28.2904,14802.0
2018-01-08 12:25:00,42.95,42.96,42.94,42.96,33835.0,28.2904,28.297,28.2839,28.297,33835.0
2018-01-08 12:30:00,42.95,42.96,42.94,42.95,26850.0,28.2904,28.297,28.2839,28.2904,26850.0
2018-01-08 12:35:00,42.95,42.95,42.93,42.93,29910.0,28.2904,28.2904,28.2773,28.2773,29910.0
2018-01-08 12:40:00,42.94,42.94,42.93,42.94,8645.0,28.2839,28.2839,28.2773,28.2839,8645.0
2018-01-08 12:45:00,42.93,42.94,42.93,42.94,5823.0,28.2773,28.2839,28.2773,28.2839,5823.0
2018-01-08 12:50:00,42.94,42.94,42.93,42.94,5023.0,28.2839,28.2839,28.2773,28.2839,5023.0
2018-01-08 12:55:00,42.94,42.94,42.93,42.94,14893.0,28.2839,28.2839,28.2773,28.2839,14893.0
2018-01-08 13:00:00,42.93,42.94,42.93,42.94,13716.0,28.2773,28.2839,28.2773,28.2839,13716.0
2018-01-08 13:05:00,42.94,42.95,42.93,42.95,14525.0,28.2839,28.2904,28.2773,28.2904,14525.0
2018-01-08 13:10:00,42.95,42.96,42.94,42.96,9872.0,28.2904,28.297,28.2839,28.297,9872.0
2018-01-08 13:15:00,42.96,42.99,42.95,42.98,17671.0,28.297,28.3168,28.2904,28.3102,17671.0
2018-01-08 13:20:00,42.98,42.99,42.98,42.99,15622.0,28.3102,28.3168,28.3102,28.3168,15622.0
2018-01-08 13:25:00,42.99,43.02,42.99,43.02,34942.0,28.3168,28.3366,28.3168,28.3366,34942.0
2018-01-08 13:30:00,43.02,43.02,42.99,42.99,36581.0,28.3366,28.3366,28.3168,28.3168,36581.0
2018-01-08 13:35:00,42.99,43.02,42.99,43.02,20221.0,28.3168,28.3366,28.3168,28.3366,20221.0
2018-01-08 13:40:00,43.02,43.03,43.02,43.02,13991.0,28.3366,28.3431,28.3366,28.3366,13991.0
2018-01-08 13:45:00,43.02,43.03,43.01,43.03,43106.0,28.3366,28.3431,28.33,28.3431,43106.0
2018-01-08 13:50:00,43.02,43.04,43.02,43.04,13582.0,28.3366,28.3497,28.3366,28.3497,13582.0
2018-01-08 13:55:00,43.04,43.05,43.04,43.05,13770.0,28.3497,28.3563,28.3497,28.3563,13770.0
2018-01-08 14:00:00,43.05,43.06,43.04,43.05,31522.0,28.3563,28.3629,28.3497,28.3563,31522.0
2018-01-08 14:05:00,43.06,43.06,43.05,43.05,18334.0,28.3629,28.3629,28.3563,28.3563,18334.0
2018-01-08 14:10:00,43.05,43.06,43.05,43.06,19879.0,28.3563,28.3629,28.3563,28.3629,19879.0
2018-01-08 14:15:00,43.05,43.06,43.05,43.05,33480.0,28.3563,28.3629,28.3563,28.3563,33480.0
2018-01-08 14:20:00,43.06,43.07,43.04,43.07,75584.0,28.3629,28.3695,28.3497,28.3695,75584.0
2018-01-08 14:25:00,43.07,43.1,43.06,43.1,62412.0,28.3695,28.3892,28.3629,28.3892,62412.0
2018-01-08 14:30:00,43.1,43.1,43.08,43.09,18905.0,28.3892,28.3892,28.3761,28.3827,18905.0
2018-01-08 14:35:00,43.09,43.09,43.07,43.09,13514.0,28.3827,28.3827,28.3695,28.3827,13514.0
2018-01-08 14:40:00,43.09,43.09,43.08,43.09,9106.0,28.3827,28.3827,28.3761,28.3827,9106.0
2018-01-08 14:45:00,43.09,43.1,43.08,43.09,15988.0,28.3827,28.3892,28.3761,28.3827,15988.0
2018-01-08 14:50:00,43.1,43.11,43.09,43.09,33356.0,28.3892,28.3958,28.3827,28.3827,33356.0
2018-01-08 14:55:00,43.1,43.1,43.09,43.09,13905.0,28.3892,28.3892,28.3827,28.3827,13905.0
2018-01-08 15:00:00,43.09,43.11,43.09,43.11,12712.0,28.3827,28.3958,28.3827,28.3958,12712.0
2018-01-08 15:05:00,43.11,43.12,43.1,43.1,26491.0,28.3958,28.4024,28.3892,28.3892,26491.0
2018-01-08 15:10:00,43.11,43.11,43.1,43.11,27107.0,28.3958,28.3958,28.3892,28.3958,27107.0
2018-01-08 15:15:00,43.11,43.11,43.1,43.1,14631.0,28.3958,28.3958,28.3892,28.3892,14631.0
2018-01-08 15:20:00,43.11,43.11,43.1,43.11,23799.0,28.3958,28.3958,28.3892,28.3958,23799.0
2018-01-08 15:25:00,43.11,43.11,43.1,43.11,12393.0,28.3958,28.3958,28.3892,28.3958,12393.0
2018-01-08 15:30:00,43.11,43.11,43.07,43.09,52073.0,28.3958,28.3958,28.3695,28.3827,52073.0
2018-01-08 15:35:00,43.09,43.09,43.07,43.08,13871.0,28.3827,28.3827,28.3695,28.3761,13871.0
2018-01-08 15:40:00,43.08,43.09,43.07,43.07,36087.0,28.3761,28.3827,28.3695,28.3695,36087.0
2018-01-08 15:45:00,43.07,43.08,43.05,43.06,108843.0,28.3695,28.3761,28.3563,28.3629,108843.0
2018-01-08 15:50:00,43.07,43.07,43.04,43.05,110986.0,28.3695,28.3695,28.3497,28.3563,110986.0
2018-01-08 15:55:00,43.05,43.1,43.05,43.08,135108.0,28.3563,28.3892,28.3563,28.3761,135108.0
2018-01-09 09:30:00,42.9,42.94,42.87,42.93,218625.0,28.2575,28.2839,28.2378,28.2773,218625.0
2018-01-09 09:35:00,42.93,42.94,42.89,42.93,66076.0,28.2773,28.2839,28.2509,28.2773,66076.0
2018-01-09 09:40:00,42.93,42.93,42.86,42.88,83782.0,28.2773,28.2773,28.2312,28.2443,83782.0
2018-01-09 09:45:00,42.88,42.89,42.83,42.84,34900.0,28.2443,28.2509,28.2114,28.218,34900.0
2018-01-09 09:50:00,42.84,42.84,42.72,42.75,90053.0,28.218,28.218,28.139,28.1587,90053.0
2018-01-09 09:55:00,42.74,42.77,42.73,42.74,39510.0,28.1521,28.1719,28.1455,28.1521,39510.0
2018-01-09 10:00:00,42.74,42.78,42.72,42.74,73055.0,28.1521,28.1785,28.139,28.1521,73055.0
2018-01-09 10:05:00,42.73,42.74,42.67,42.73,54964.0,28.1455,28.1521,28.106,28.1455,54964.0
2018-01-09 10:10:00,42.73,42.8,42.71,42.78,40668.0,28.1455,28.1916,28.1324,28.1785,40668.0
2018-01-09 10:15:00,42.77,42.81,42.77,42.8,27954.0,28.1719,28.1982,28.1719,28.1916,27954.0
2018-01-09 10:20:00,42.81,42.86,42.79,42.84,72657.0,28.1982,28.2312,28.1851,28.218,72657.0
2018-01-09 10:25:00,42.84,42.85,42.76,42.77,28643.0,28.218,28.2246,28.1653,28.1719,28643.0
2018-01-09 10:30:00,42.77,42.79,42.75,42.77,30009.0,28.1719,28.1851,28.1587,28.1719,30009.0
2018-01-09 10:35:00,42.77,42.79,42.75,42.76,36103.0,28.1719,28.1851,28.1587,28.1653,36103.0
2018-01-09 10:40:00,42.77,42.79,42.75,42.79,22872.0,28.1719,28.1851,28.1587,28.1851,22872.0
2018-01-09 10:45:00,42.77,42.79,42.77,42.77,17198.0,28.1719,28.1851,28.1719,28.1719,17198.0
2018-01-09 10:50:00,42.77,42.81,42.75,42.81,42403.0,28.1719,28.1982,28.1587,28.1982,42403.0
2018-01-09 10:55:00,42.82,42.89,42.8,42.86,78691.0,28.2048,28.2509,28.1916,28.2312,78691.0
2018-01-09 11:00:00,42.86,42.86,42.79,42.8,35971.0,28.2312,28.2312,28.1851,28.1916,35971.0
2018-01-09 11:05:00,42.8,42.82,42.79,42.8,35138.0,28.1916,28.2048,28.1851,28.1916,35138.0
2018-01-09 11:10:00,42.8,42.81,42.78,42.8,28560.0,28.1916,28.1982,28.1785,28.1916,28560.0
2018-01-09 11:15:00,42.8,42.82,42.78,42.8,110916.0,28.1916,28.2048,28.1785,28.1916,110916.0
2018-01-09 11:20:00,42.81,42.81,42.78,42.81,110361.0,28.1982,28.1982,28.1785,28.1982,110361.0
2018-01-09 11:25:00,42.81,42.84,42.8,42.81,65944.0,28.1982,28.218,28.1916,28.1982,65944.0
2018-01-09 11:30:00,42.8,42.89,42.8,42.86,127509.0,28.1916,28.2509,28.1916,28.2312,127509.0
2018-01-09 11:35:00,42.86,42.86,42.84,42.84,18410.0,28.2312,28.2312,28.218,28.218,18410.0
2018-01-09 11:40:00,42.84,42.89,42.83,42.87,32346.0,28.218,28.2509,28.2114,28.2378,32346.0
2018-01-09 11:45:00,42.87,42.88,42.85,42.87,17923.0,28.2378,28.2443,28.2246,28.2378,17923.0
2018-01-09 11:50:00,42.87,42.9,42.86,42.89,35925.0,28.2378,28.2575,28.2312,28.2509,35925.0
2018-01-09 11:55:00,42.9,42.9,42.85,42.87,28622.0,28.2575,28.2575,28.2246,28.2378,28622.0
2018-01-09 12:00:00,42.86,42.89,42.85,42.89,9895.0,28.2312,28.2509,28.2246,28.2509,9895.0
2018-01-09 12:05:00,42.89,42.9,42.85,42.86,28576.0,28.2509,28.2575,28.2246,28.2312,28576.0
2018-01-09 12:10:00,42.86,42.86,42.82,42.84,29747.0,28.2312,28.2312,28.2048,28.218,29747.0
2018-01-09 12:15:00,42.84,42.84,42.81,42.82,18515.0,28.218,28.218,28.1982,28.2048,18515.0
2018-01-09 12:20:00,42.82,42.83,42.81,42.82,12056.0,28.2048,28.2114,28.1982,28.2048,12056.0
2018-01-09 12:25:00,42.82,42.84,42.81,42.84,16349.0,28.2048,28.218,28.1982,28.218,16349.0
2018-01-09 12:30:00,42.83,42.87,42.83,42.86,14105.0,28.2114,28.2378,28.2114,28.2312,14105.0
2018-01-09 12:35:00,42.86,42.9,42.85,42.88,15630.0,28.2312,28.2575,28.2246,28.2443,15630.0
2018-01-09 12:40:00,42.89,42.9,42.87,42.89,14570.0,28.2509,28.2575,28.2378,28.2509,14570.0
2018-01-09 12:45:00,42.89,42.91,42.88,42.89,15985.0,28.2509,28.2641,28.2443,28.2509,15985.0
2018-01-09 12:50:00,42.9,42.92,42.89,42.91,9678.0,28.2575,28.2707,28.2509,28.2641,9678.0
2018-01-09 12:55:00,42.91,42.93,42.9,42.91,27826.0,28.2641,28.2773,28.2575,28.2641,27826.0
2018-01-09 13:00:00,42.91,42.92,42.9,42.9,22932.0,28.2641,28.2707,28.2575,28.2575,22932.0
2018-01-09 13:05:00,42.91,42.95,42.91,42.93,35710.0,28.2641,28.2904,28.2641,28.2773,35710.0
2018-01-09 13:10:00,42.93,42.93,42.91,42.93,18882.0,28.2773,28.2773,28.2641,28.2773,18882.0
2018-01-09 13:15:00,42.93,42.93,42.9,42.92,52922.0,28.2773,28.2773,28.2575,28.2707,52922.0
2018-01-09 13:20:00,42.92,42.95,42.91,42.92,38336.0,28.2707,28.2904,28.2641,28.2707,38336.0
2018-01-09 13:25:00,42.92,42.95,42.91,42.95,23440.0,28.2707,28.2904,28.2641,28.2904,23440.0
2018-01-09 13:30:00,42.94,42.97,42.94,42.97,19508.0,28.2839,28.3036,28.2839,28.3036,19508.0
2018-01-09 13:35:00,42.97,42.98,42.94,42.94,27798.0,28.3036,28.3102,28.2839,28.2839,27798.0
2018-01-09 13:40:00,42.95,42.98,42.95,42.98,23920.0,28.2904,28.3102,28.2904,28.3102,23920.0
2018-01-09 13:45:00,42.98,42.98,42.96,42.97,51582.0,28.3102,28.3102,28.297,28.3036,51582.0
2018-01-09 13:50:00,42.98,42.99,42.97,42.97,16403.0,28.3102,28.3168,28.3036,28.3036,16403.0
2018-01-09 13:55:00,42.98,43.0,42.97,42.99,15118.0,28.3102,28.3234,28.3036,28.3168,15118.0
2018-01-09 14:00:00,42.99,43.0,42.98,42.98,22489.0,28.3168,28.3234,28.3102,28.3102,22489.0
2018-01-09 14:05:00,42.98,43.0,42.98,43.0,16039.0,28.3102,28.3234,28.3102,28.3234,16039.0
2018-01-09 14:10:00,43.0,43.0,42.97,42.98,27761.0,28.3234,28.3234,28.3036,28.3102,27761.0
2018-01-09 14:15:00,42.98,42.99,42.96,42.96,35830.0,28.3102,28.3168,28.297,28.297,35830.0
2018-01-09 14:20:00,42.96,42.97,42.92,42.93,41958.0,28.297,28.3036,28.2707,28.2773,41958.0
2018-01-09 14:25:00,42.92,42.93,42.88,42.91,46136.0,28.2707,28.2773,28.2443,28.2641,46136.0
2018-01-09 14:30:00,42.9,42.91,42.88,42.9,24618.0,28.2575,28.2641,28.2443,28.2575,24618.0
2018-01-09 14:35:00,42.91,42.93,42.9,42.91,14340.0,28.2641,28.2773,28.2575,28.2641,14340.0
2018-01-09 14:40:00,42.92,42.93,42.91,42.93,28007.0,28.2707,28.2773,28.2641,28.2773,28007.0
2018-01-09 14:45:00,42.92,42.93,42.91,42.91,18455.0,28.2707,28.2773,28.2641,28.2641,18455.0
2018-01-09 14:50:00,42.91,42.91,42.9,42.91,20056.0,28.2641,28.2641,28.2575,28.2641,20056.0
2018-01-09 14:55:00,42.9,42.91,42.89,42.9,17882.0,28.2575,28.2641,28.2509,28.2575,17882.0
2018-01-09 15:00:00,42.89,42.9,42.89,42.9,15866.0,28.2509,28.2575,28.2509,28.2575,15866.0
2018-01-09 15:05:00,42.89,42.9,42.89,42.9,9165.0,28.2509,28.2575,28.2509,28.2575,9165.0
2018-01-09 15:10:00,42.89,42.92,42.89,42.91,26743.0,28.2509,28.2707,28.2509,28.2641,26743.0
2018-01-09 15:15:00,42.92,42.93,42.91,42.93,31433.0,28.2707,28.2773,28.2641,28.2773,31433.0
2018-01-09 15:20:00,42.93,42.93,42.91,42.91,26760.0,28.2773,28.2773,28.2641,28.2641,26760.0
2018-01-09 15:25:00,42.91,42.92,42.89,42.9,36672.0,28.2641,28.2707,28.2509,28.2575,36672.0
2018-01-09 15:30:00,42.89,42.92,42.89,42.92,38512.0,28.2509,28.2707,28.2509,28.2707,38512.0
2018-01-09 15:35:00,42.91,42.93,42.9,42.92,56504.0,28.2641,28.2773,28.2575,28.2707,56504.0
2018-01-09 15:40:00,42.92,42.92,42.89,42.9,39203.0,28.2707,28.2707,28.2509,28.2575,39203.0
2018-01-09 15:45:00,42.9,42.9,42.87,42.88,45925.0,28.2575,28.2575,28.2378,28.2443,45925.0
2018-01-09 15:50:00,42.88,42.89,42.87,42.89,77942.0,28.2443,28.2509,28.2378,28.2509,77942.0
2018-01-09 15:55:00,42.89,42.89,42.85,42.87,168932.0,28.2509,28.2509,28.2246,28.2378,168932.0
2018-01-10 09:30:00,43.03,43.05,43.0,43.02,167669.0,28.3431,28.3563,28.3234,28.3366,167669.0
2018-01-10 09:35:00,43.02,43.03,42.95,42.96,79805.0,28.3366,28.3431,28.2904,28.297,79805.0
2018-01-10 09:40:00,42.96,43.02,42.94,43.02,48763.0,28.297,28.3366,28.2839,28.3366,48763.0
2018-01-10 09:45:00,43.01,43.07,43.01,43.07,34914.0,28.33,28.3695,28.33,28.3695,34914.0
2018-01-10 09:50:00,43.06,43.07,43.01,43.05,47603.0,28.3629,28.3695,28.33,28.3563,47603.0
2018-01-10 09:55:00,43.04,43.08,43.0,43.01,55460.0,28.3497,28.3761,28.3234,28.33,55460.0
2018-01-10 10:00:00,43.0,43.06,42.99,43.06,34875.0,28.3234,28.3629,28.3168,28.3629,34875.0
2018-01-10 10:05:00,43.06,43.09,43.05,43.07,29874.0,28.3629,28.3827,28.3563,28.3695,29874.0
2018-01-10 10:10:00,43.07,43.09,43.06,43.08,28852.0,28.3695,28.3827,28.3629,28.3761,28852.0
2018-01-10 10:15:00,43.08,43.12,43.08,43.1,45562.0,28.3761,28.4024,28.3761,28.3892,45562.0
2018-01-10 10:20:00,43.09,43.12,43.09,43.11,26490.0,28.3827,28.4024,28.3827,28.3958,26490.0
2018-01-10 10:25:00,43.12,43.12,43.06,43.07,52169.0,28.4024,28.4024,28.3629,28.3695,52169.0
2018-01-10 10:30:00,43.06,43.06,42.95,42.96,69327.0,28.3629,28.3629,28.2904,28.297,69327.0
2018-01-10 10:35:00,42.96,42.99,42.93,42.94,54424.0,28.297,28.3168,28.2773,28.2839,54424.0
2018-01-10 10:40:00,42.94,43.01,42.94,42.97,37821.0,28.2839,28.33,28.2839,28.3036,37821.0
2018-01-10 10:45:00,42.97,42.99,42.92,42.92,32983.0,28.3036,28.3168,28.2707,28.2707,32983.0
2018-01-10 10:50:00,42.92,42.95,42.9,42.95,32185.0,28.2707,28.2904,28.2575,28.2904,32185.0
2018-01-10 10:55:00,42.95,42.98,42.94,42.97,36919.0,28.2904,28.3102,28.2839,28.3036,36919.0
2018-01-10 11:00:00,42.97,42.99,42.96,42.98,21594.0,28.3036,28.3168,28.297,28.3102,21594.0
2018-01-10 11:05:00,42.98,42.99,42.95,42.96,20307.0,28.3102,28.3168,28.2904,28.297,20307.0
2018-01-10 11:10:00,42.96,42.97,42.93,42.97,28914.0,28.297,28.3036,28.2773,28.3036,28914.0
2018-01-10 11:15:00,42.96,42.96,42.9,42.91,61221.0,28.297,28.297,28.2575,28.2641,61221.0
2018-01-10 11:20:00,42.91,42.95,42.91,42.93,46847.0,28.2641,28.2904,28.2641,28.2773,46847.0
2018-01-10 11:25:00,42.92,42.97,42.91,42.95,46770.0,28.2707,28.3036,28.2641,28.2904,46770.0
2018-01-10 11:30:00,42.95,43.01,42.95,43.01,36294.0,28.2904,28.33,28.2904,28.33,36294.0
2018-01-10 11:35:00,43.01,43.04,42.99,43.03,22411.0,28.33,28.3497,28.3168,28.3431,22411.0
2018-01-10 11:40:00,43.03,43.04,42.99,43.0,13799.0,28.3431,28.3497,28.3168,28.3234,13799.0
2018-01-10 11:45:00,43.0,43.01,42.98,42.98,13174.0,28.3234,28.33,28.3102,28.3102,13174.0
2018-01-10 11:50:00,42.98,43.01,42.98,43.0,11413.0,28.3102,28.33,28.3102,28.3234,11413.0
2018-01-10 11:55:00,43.0,43.01,42.98,42.98,14469.0,28.3234,28.33,28.3102,28.3102,14469.0
2018-01-10 12:00:00,42.98,42.99,42.96,42.98,33357.0,28.3102,28.3168,28.297,28.3102,33357.0
2018-01-10 12:05:00,42.98,43.0,42.98,43.0,21721.0,28.3102,28.3234,28.3102,28.3234,21721.0
2018-01-10 12:10:00,42.99,43.0,42.98,43.0,15534.0,28.3168,28.3234,28.3102,28.3234,15534.0
2018-01-10 12:15:00,43.0,43.01,42.99,43.01,24185.0,28.3234,28.33,28.3168,28.33,24185.0
2018-01-10 12:20:00,43.0,43.01,42.99,43.0,23802.0,28.3234,28.33,28.3168,28.3234,23802.0
2018-01-10 12:25:00,43.0,43.01,42.99,42.99,10468.0,28.3234,28.33,28.3168,28.3168,10468.0
2018-01-10 12:30:00,43.0,43.0,42.98,42.98,8575.0,28.3234,28.3234,28.3102,28.3102,8575.0
2018-01-10 12:35:00,42.98,42.99,42.98,42.99,12326.0,28.3102,28.3168,28.3102,28.3168,12326.0
2018-01-10 12:40:00,42.99,42.99,42.98,42.98,26490.0,28.3168,28.3168,28.3102,28.3102,26490.0
2018-01-10 12:45:00,42.98,43.0,42.98,43.0,31396.0,28.3102,28.3234,28.3102,28.3234,31396.0
2018-01-10 12:50:00,43.0,43.03,42.99,43.02,48492.0,28.3234,28.3431,28.3168,28.3366,48492.0
2018-01-10 12:55:00,43.02,43.03,43.01,43.02,38540.0,28.3366,28.3431,28.33,28.3366,38540.0
2018-01-10 13:00:00,43.01,43.02,42.98,42.99,55218.0,28.33,28.3366,28.3102,28.3168,55218.0
2018-01-10 13:05:00,43.0,43.0,42.98,42.99,26930.0,28.3234,28.3234,28.3102,28.3168,26930.0
2018-01-10 13:10:00,42.99,43.0,42.98,43.0,49108.0,28.3168,28.3234,28.3102,28.3234,49108.0
2018-01-10 13:15:00,42.99,43.02,42.99,43.02,44552.0,28.3168,28.3366,28.3168,28.3366,44552.0
2018-01-10 13:20:00,43.02,43.06,43.01,43.05,44921.0,28.3366,28.3629,28.33,28.3563,44921.0
2018-01-10 13:25:00,43.05,43.06,43.04,43.04,51671.0,28.3563,28.3629,28.3497,28.3497,51671.0
2018-01-10 13:30:00,43.04,43.05,43.02,43.03,17977.0,28.3497,28.3563,28.3366,28.3431,17977.0
2018-01-10 13:35:00,43.04,43.07,43.03,43.05,14137.0,28.3497,28.3695,28.3431,28.3563,14137.0
2018-01-10 13:40:00,43.06,43.07,43.04,43.06,13897.0,28.3629,28.3695,28.3497,28.3629,13897.0
2018-01-10 13:45:00,43.07,43.07,43.06,43.07,13499.0,28.3695,28.3695,28.3629,28.3695,13499.0
2018-01-10 13:50:00,43.07,43.08,43.06,43.07,21827.0,28.3695,28.3761,28.3629,28.3695,21827.0
2018-01-10 13:55:00,43.08,43.08,43.06,43.08,16286.0,28.3761,28.3761,28.3629,28.3761,16286.0
2018-01-10 14:00:00,43.08,43.08,43.06,43.07,9436.0,28.3761,28.3761,28.3629,28.3695,9436.0
2018-01-10 14:05:00,43.07,43.08,43.02,43.03,20596.0,28.3695,28.3761,28.3366,28.3431,20596.0
2018-01-10 14:10:00,43.03,43.04,43.0,43.01,22860.0,28.3431,28.3497,28.3234,28.33,22860.0
2018-01-10 14:15:00,43.0,43.01,42.98,42.98,13195.0,28.3234,28.33,28.3102,28.3102,13195.0
2018-01-10 14:20:00,42.98,43.01,42.97,43.0,58292.0,28.3102,28.33,28.3036,28.3234,58292.0
2018-01-10 14:25:00,42.99,43.0,42.98,42.98,21242.0,28.3168,28.3234,28.3102,28.3102,21242.0
2018-01-10 14:30:00,42.98,42.99,42.97,42.99,26741.0,28.3102,28.3168,28.3036,28.3168,26741.0
2018-01-10 14:35:00,42.99,43.0,42.97,42.97,17215.0,28.3168,28.3234,28.3036,28.3036,17215.0
2018-01-10 14:40:00,42.97,42.98,42.97,42.97,10836.0,28.3036,28.3102,28.3036,28.3036,10836.0
2018-01-10 14:45:00,42.97,42.99,42.97,42.98,16637.0,28.3036,28.3168,28.3036,28.3102,16637.0
2018-01-10 14:50:00,42.99,43.0,42.98,43.0,25420.0,28.3168,28.3234,28.3102,28.3234,25420.0
2018-01-10 14:55:00,43.0,43.0,42.98,42.98,23025.0,28.3234,28.3234,28.3102,28.3102,23025.0
2018-01-10 15:00:00,42.99,42.99,42.98,42.98,9635.0,28.3168,28.3168,28.3102,28.3102,9635.0
2018-01-10 15:05:00,42.98,43.0,42.98,43.0,22355.0,28.3102,28.3234,28.3102,28.3234,22355.0
2018-01-10 15:10:00,43.0,43.0,42.99,43.0,10849.0,28.3234,28.3234,28.3168,28.3234,10849.0
2018-01-10 15:15:00,43.0,43.0,42.98,42.99,30648.0,28.3234,28.3234,28.3102,28.3168,30648.0
2018-01-10 15:20:00,42.98,42.99,42.96,42.97,20171.0,28.3102,28.3168,28.297,28.3036,20171.0
2018-01-10 15:25:00,42.97,42.97,42.94,42.94,16536.0,28.3036,28.3036,28.2839,28.2839,16536.0
2018-01-10 15:30:00,42.95,42.96,42.93,42.95,24606.0,28.2904,28.297,28.2773,28.2904,24606.0
2018-01-10 15:35:00,42.94,42.95,42.93,42.93,22040.0,28.2839,28.2904,28.2773,28.2773,22040.0
2018-01-10 15:40:00,42.92,42.94,42.92,42.93,24476.0,28.2707,28.2839,28.2707,28.2773,24476.0
2018-01-10 15:45:00,42.93,42.93,42.92,42.92,21709.0,28.2773,28.2773,28.2707,28.2707,21709.0
2018-01-10 15:50:00,42.93,42.94,42.91,42.92,59460.0,28.2773,28.2839,28.2641,28.2707,59460.0
2018-01-10 15:55:00,42.92,42.93,42.9,42.91,79280.0,28.2707,28.2773,28.2575,28.2641,79280.0
2018-01-11 09:30:00,42.99,43.0,42.92,42.93,124012.0,28.3168,28.3234,28.2707,28.2773,124012.0
2018-01-11 09:35:00,42.92,43.0,42.92,42.98,134453.0,28.2707,28.3234,28.2707,28.3102,134453.0
2018-01-11 09:40:00,42.98,43.1,42.97,43.06,114237.0,28.3102,28.3892,28.3036,28.3629,114237.0
2018-01-11 09:45:00,43.06,43.07,43.02,43.06,148725.0,28.3629,28.3695,28.3366,28.3629,148725.0
2018-01-11 09:50:00,43.06,43.16,43.06,43.14,143540.0,28.3629,28.4288,28.3629,28.4156,143540.0
2018-01-11 09:55:00,43.13,43.14,43.08,43.09,778981.0,28.409,28.4156,28.3761,28.3827,778981.0
2018-01-11 10:00:00,43.09,43.18,43.08,43.15,259432.0,28.3827,28.4419,28.3761,28.4222,259432.0
2018-01-11 10:05:00,43.15,43.16,43.11,43.14,66881.0,28.4222,28.4288,28.3958,28.4156,66881.0
2018-01-11 10:10:00,43.14,43.17,43.12,43.15,123169.0,28.4156,28.4354,28.4024,28.4222,123169.0
2018-01-11 10:15:00,43.15,43.16,43.13,43.15,126693.0,28.4222,28.4288,28.409,28.4222,126693.0
2018-01-11 10:20:00,43.15,43.19,43.15,43.15,141123.0,28.4222,28.4485,28.4222,28.4222,141123.0
2018-01-11 10:25:00,43.15,43.17,43.14,43.16,48507.0,28.4222,28.4354,28.4156,28.4288,48507.0
2018-01-11 10:30:00,43.15,43.21,43.15,43.19,110002.0,28.4222,28.4617,28.4222,28.4485,110002.0
2018-01-11 10:35:00,43.19,43.22,43.16,43.19,136911.0,28.4485,28.4683,28.4288,28.4485,136911.0
2018-01-11 10:40:00,43.19,43.24,43.19,43.23,65465.0,28.4485,28.4815,28.4485,28.4749,65465.0
2018-01-11 10:45:00,43.24,43.26,43.23,43.24,92371.0,28.4815,28.4946,28.4749,28.4815,92371.0
2018-01-11 10:50:00,43.25,43.27,43.24,43.26,79811.0,28.4881,28.5012,28.4815,28.4946,79811.0
2018-01-11 10:55:00,43.25,43.31,43.24,43.3,371005.0,28.4881,28.5276,28.4815,28.521,371005.0
2018-01-11 11:00:00,43.31,43.32,43.25,43.26,142193.0,28.5276,28.5342,28.4881,28.4946,142193.0
2018-01-11 11:05:00,43.25,43.28,43.23,43.26,95750.0,28.4881,28.5078,28.4749,28.4946,95750.0
2018-01-11 11:10:00,43.27,43.31,43.26,43.28,227155.0,28.5012,28.5276,28.4946,28.5078,227155.0
2018-01-11 11:15:00,43.28,43.3,43.25,43.28,69964.0,28.5078,28.521,28.4881,28.5078,69964.0
2018-01-11 11:20:00,43.28,43.29,43.26,43.27,104086.0,28.5078,28.5144,28.4946,28.5012,104086.0
2018-01-11 11:25:00,43.28,43.32,43.26,43.31,289474.0,28.5078,28.5342,28.4946,28.5276,289474.0
2018-01-11 11:30:00,43.31,43.35,43.29,43.35,121852.0,28.5276,28.5539,28.5144,28.5539,121852.0
2018-01-11 11:35:00,43.35,43.37,43.34,43.36,37535.0,28.5539,28.5671,28.5473,28.5605,37535.0
2018-01-11 11:40:00,43.36,43.4,43.36,43.39,64969.0,28.5605,28.5869,28.5605,28.5803,64969.0
2018-01-11 11:45:00,43.4,43.41,43.37,43.41,36917.0,28.5869,28.5934,28.5671,28.5934,36917.0
2018-01-11 11:50:00,43.41,43.43,43.4,43.43,67810.0,28.5934,28.6066,28.5869,28.6066,67810.0
2018-01-11 11:55:00,43.44,43.45,43.42,43.43,72189.0,28.6132,28.6198,28.6,28.6066,72189.0
2018-01-11 12:00:00,43.44,43.45,43.41,43.41,32013.0,28.6132,28.6198,28.5934,28.5934,32013.0
2018-01-11 12:05:00,43.42,43.44,43.41,43.42,24601.0,28.6,28.6132,28.5934,28.6,24601.0
2018-01-11 12:10:00,43.43,43.48,43.42,43.48,51650.0,28.6066,28.6395,28.6,28.6395,51650.0
2018-01-11 12:15:00,43.48,43.5,43.47,43.49,66715.0,28.6395,28.6527,28.633,28.6461,66715.0
2018-01-11 12:20:00,43.49,43.5,43.48,43.5,50637.0,28.6461,28.6527,28.6395,28.6527,50637.0
2018-01-11 12:25:00,43.5,43.5,43.48,43.5,136822.0,28.6527,28.6527,28.6395,28.6527,136822.0
2018-01-11 12:30:00,43.5,43.52,43.49,43.52,36176.0,28.6527,28.6659,28.6461,28.6659,36176.0
2018-01-11 12:35:00,43.52,43.53,43.5,43.53,27847.0,28.6659,28.6725,28.6527,28.6725,27847.0
2018-01-11 12:40:00,43.53,43.54,43.51,43.52,35943.0,28.6725,28.6791,28.6593,28.6659,35943.0
2018-01-11 12:45:00,43.52,43.52,43.48,43.48,43819.0,28.6659,28.6659,28.6395,28.6395,43819.0
2018-01-11 12:50:00,43.48,43.51,43.46,43.5,45165.0,28.6395,28.6593,28.6264,28.6527,45165.0
2018-01-11 12:55:00,43.51,43.52,43.49,43.5,64393.0,28.6593,28.6659,28.6461,28.6527,64393.0
2018-01-11 13:00:00,43.51,43.53,43.5,43.52,43993.0,28.6593,28.6725,28.6527,28.6659,43993.0
2018-01-11 13:05:00,43.53,43.54,43.52,43.54,25425.0,28.6725,28.6791,28.6659,28.6791,25425.0
2018-01-11 13:10:00,43.54,43.55,43.53,43.54,43323.0,28.6791,28.6857,28.6725,28.6791,43323.0
2018-01-11 13:15:00,43.54,43.55,43.51,43.52,173083.0,28.6791,28.6857,28.6593,28.6659,173083.0
2018-01-11 13:20:00,43.51,43.55,43.51,43.54,41112.0,28.6593,28.6857,28.6593,28.6791,41112.0
2018-01-11 13:25:00,43.54,43.54,43.49,43.5,25815.0,28.6791,28.6791,28.6461,28.6527,25815.0
2018-01-11 13:30:00,43.5,43.5,43.46,43.48,30859.0,28.6527,28.6527,28.6264,28.6395,30859.0
2018-01-11 13:35:00,43.49,43.49,43.47,43.47,7777.0,28.6461,28.6461,28.633,28.633,7777.0
2018-01-11 13:40:00,43.48,43.48,43.44,43.46,36989.0,28.6395,28.6395,28.6132,28.6264,36989.0
2018-01-11 13:45:00,43.47,43.49,43.46,43.47,15561.0,28.633,28.6461,28.6264,28.633,15561.0
2018-01-11 13:50:00,43.47,43.48,43.45,43.46,10761.0,28.633,28.6395,28.6198,28.6264,10761.0
2018-01-11 13:55:00,43.45,43.46,43.44,43.45,17160.0,28.6198,28.6264,28.6132,28.6198,17160.0
2018-01-11 14:00:00,43.46,43.46,43.44,43.44,23870.0,28.6264,28.6264,28.6132,28.6132,23870.0
2018-01-11 14:05:00,43.45,43.45,43.4,43.41,43718.0,28.6198,28.6198,28.5869,28.5934,43718.0
2018-01-11 14:10:00,43.42,43.44,43.42,43.43,22829.0,28.6,28.6132,28.6,28.6066,22829.0
2018-01-11 14:15:00,43.42,43.42,43.4,43.41,18520.0,28.6,28.6,28.5869,28.5934,18520.0
2018-01-11 14:20:00,43.41,43.41,43.37,43.37,27434.0,28.5934,28.5934,28.5671,28.5671,27434.0
2018-01-11 14:25:00,43.37,43.38,43.36,43.37,26825.0,28.5671,28.5737,28.5605,28.5671,26825.0
2018-01-11 14:30:00,43.37,43.39,43.37,43.39,40463.0,28.5671,28.5803,28.5671,28.5803,40463.0
2018-01-11 14:35:00,43.39,43.4,43.37,43.38,20506.0,28.5803,28.5869,28.5671,28.5737,20506.0
2018-01-11 14:40:00,43.37,43.38,43.34,43.35,114366.0,28.5671,28.5737,28.5473,28.5539,114366.0
2018-01-11 14:45:00,43.35,43.4,43.34,43.4,74095.0,28.5539,28.5869,28.5473,28.5869,74095.0
2018-01-11 14:50:00,43.4,43.42,43.37,43.38,97652.0,28.5869,28.6,28.5671,28.5737,97652.0
2018-01-11 14:55:00,43.38,43.38,43.33,43.34,30129.0,28.5737,28.5737,28.5407,28.5473,30129.0
2018-01-11 15:00:00,43.34,43.35,43.33,43.34,20320.0,28.5473,28.5539,28.5407,28.5473,20320.0
2018-01-11 15:05:00,43.34,43.35,43.32,43.33,20000.0,28.5473,28.5539,28.5342,28.5407,20000.0
2018-01-11 15:10:00,43.33,43.33,43.29,43.3,39580.0,28.5407,28.5407,28.5144,28.521,39580.0
2018-01-11 15:15:00,43.3,43.3,43.26,43.27,44121.0,28.521,28.521,28.4946,28.5012,44121.0
2018-01-11 15:20:00,43.28,43.28,43.24,43.26,39249.0,28.5078,28.5078,28.4815,28.4946,39249.0
2018-01-11 15:25:00,43.25,43.26,43.24,43.26,28757.0,28.4881,28.4946,28.4815,28.4946,28757.0
2018-01-11 15:30:00,43.26,43.27,43.25,43.27,48802.0,28.4946,28.5012,28.4881,28.5012,48802.0
2018-01-11 15:35:00,43.27,43.29,43.24,43.26,55476.0,28.5012,28.5144,28.4815,28.4946,55476.0
2018-01-11 15:40:00,43.25,43.3,43.25,43.3,49334.0,28.4881,28.521,28.4881,28.521,49334.0
2018-01-11 15:45:00,43.3,43.31,43.29,43.3,60143.0,28.521,28.5276,28.5144,28.521,60143.0
2018-01-11 15:50:00,43.3,43.34,43.29,43.33,126140.0,28.521,28.5473,28.5144,28.5407,126140.0
2018-01-11 15:55:00,43.33,43.33,43.24,43.27,272252.0,28.5407,28.5407,28.4815,28.5012,272252.0
2018-01-12 09:30:00,43.74,43.78,43.63,43.65,249377.0,28.8108,28.8372,28.7384,28.7515,249377.0
2018-01-12 09:35:00,43.64,43.7,43.63,43.69,101421.0,28.7449,28.7845,28.7384,28.7779,101421.0
2018-01-12 09:40:00,43.69,43.81,43.68,43.79,125056.0,28.7779,28.8569,28.7713,28.8437,125056.0
2018-01-12 09:45:00,43.78,43.86,43.76,43.85,78345.0,28.8372,28.8898,28.824,28.8833,78345.0
2018-01-12 09:50:00,43.86,43.87,43.81,43.83,66987.0,28.8898,28.8964,28.8569,28.8701,66987.0
2018-01-12 09:55:00,43.83,43.87,43.82,43.87,55367.0,28.8701,28.8964,28.8635,28.8964,55367.0
2018-01-12 10:00:00,43.88,43.91,43.87,43.89,67991.0,28.903,28.9228,28.8964,28.9096,67991.0
2018-01-12 10:05:00,43.89,43.9,43.83,43.86,107305.0,28.9096,28.9162,28.8701,28.8898,107305.0
2018-01-12 10:10:00,43.87,43.93,43.86,43.92,84905.0,28.8964,28.936,28.8898,28.9294,84905.0
2018-01-12 10:15:00,43.93,43.93,43.88,43.91,82480.0,28.936,28.936,28.903,28.9228,82480.0
2018-01-12 10:20:00,43.9,43.92,43.87,43.9,43266.0,28.9162,28.9294,28.8964,28.9162,43266.0
2018-01-12 10:25:00,43.9,43.93,43.89,43.93,44297.0,28.9162,28.936,28.9096,28.936,44297.0
2018-01-12 10:30:00,43.92,43.94,43.91,43.93,40681.0,28.9294,28.9425,28.9228,28.936,40681.0
2018-01-12 10:35:00,43.94,43.95,43.92,43.93,58327.0,28.9425,28.9491,28.9294,28.936,58327.0
2018-01-12 10:40:00,43.93,43.94,43.91,43.94,54613.0,28.936,28.9425,28.9228,28.9425,54613.0
2018-01-12 10:45:00,43.94,43.99,43.94,43.95,70879.0,28.9425,28.9755,28.9425,28.9491,70879.0
2018-01-12 10:50:00,43.95,43.98,43.92,43.92,89689.0,28.9491,28.9689,28.9294,28.9294,89689.0
2018-01-12 10:55:00,43.93,43.95,43.91,43.92,78643.0,28.936,28.9491,28.9228,28.9294,78643.0
2018-01-12 11:00:00,43.93,43.97,43.93,43.95,39497.0,28.936,28.9623,28.936,28.9491,39497.0
2018-01-12 11:05:00,43.94,43.95,43.91,43.91,40298.0,28.9425,28.9491,28.9228,28.9228,40298.0
2018-01-12 11:10:00,43.92,43.94,43.82,43.83,93466.0,28.9294,28.9425,28.8635,28.8701,93466.0
2018-01-12 11:15:00,43.83,43.83,43.77,43.77,80188.0,28.8701,28.8701,28.8306,28.8306,80188.0
2018-01-12 11:20:00,43.77,43.79,43.75,43.78,67284.0,28.8306,28.8437,28.8174,28.8372,67284.0
2018-01-12 11:25:00,43.77,43.87,43.77,43.84,61334.0,28.8306,28.8964,28.8306,28.8767,61334.0
2018-01-12 11:30:00,43.84,43.88,43.8,43.86,153420.0,28.8767,28.903,28.8503,28.8898,153420.0
2018-01-12 11:35:00,43.87,43.87,43.83,43.84,81761.0,28.8964,28.8964,28.8701,28.8767,81761.0
2018-01-12 11:40:00,43.84,43.84,43.81,43.83,21190.0,28.8767,28.8767,28.8569,28.8701,21190.0
2018-01-12 11:45:00,43.83,43.84,43.8,43.82,32482.0,28.8701,28.8767,28.8503,28.8635,32482.0
2018-01-12 11:50:00,43.82,43.83,43.81,43.82,53619.0,28.8635,28.8701,28.8569,28.8635,53619.0
2018-01-12 11:55:00,43.82,43.82,43.79,43.79,15710.0,28.8635,28.8635,28.8437,28.8437,15710.0
2018-01-12 12:00:00,43.8,43.83,43.79,43.82,44021.0,28.8503,28.8701,28.8437,28.8635,44021.0
2018-01-12 12:05:00,43.81,43.82,43.79,43.8,34084.0,28.8569,28.8635,28.8437,28.8503,34084.0
2018-01-12 12:10:00,43.8,43.8,43.79,43.79,27328.0,28.8503,28.8503,28.8437,28.8437,27328.0
2018-01-12 12:15:00,43.8,43.84,43.79,43.82,73999.0,28.8503,28.8767,28.8437,28.8635,73999.0
2018-01-12 12:20:00,43.82,43.82,43.8,43.82,39121.0,28.8635,28.8635,28.8503,28.8635,39121.0
2018-01-12 12:25:00,43.81,43.82,43.79,43.79,28000.0,28.8569,28.8635,28.8437,28.8437,28000.0
2018-01-12 12:30:00,43.79,43.8,43.77,43.77,28987.0,28.8437,28.8503,28.8306,28.8306,28987.0
2018-01-12 12:35:00,43.77,43.84,43.77,43.83,27876.0,28.8306,28.8767,28.8306,28.8701,27876.0
2018-01-12 12:40:00,43.82,43.83,43.8,43.8,25288.0,28.8635,28.8701,28.8503,28.8503,25288.0
2018-01-12 12:45:00,43.8,43.83,43.8,43.82,20367.0,28.8503,28.8701,28.8503,28.8635,20367.0
2018-01-12 12:50:00,43.81,43.83,43.8,43.82,19243.0,28.8569,28.8701,28.8503,28.8635,19243.0
2018-01-12 12:55:00,43.81,43.83,43.81,43.83,11264.0,28.8569,28.8701,28.8569,28.8701,11264.0
2018-01-12 13:00:00,43.83,43.83,43.81,43.83,15184.0,28.8701,28.8701,28.8569,28.8701,15184.0
2018-01-12 13:05:00,43.82,43.83,43.8,43.82,23561.0,28.8635,28.8701,28.8503,28.8635,23561.0
2018-01-12 13:10:00,43.83,43.83,43.82,43.83,14167.0,28.8701,28.8701,28.8635,28.8701,14167.0
2018-01-12 13:15:00,43.83,43.84,43.8,43.83,42626.0,28.8701,28.8767,28.8503,28.8701,42626.0
2018-01-12 13:20:00,43.83,43.84,43.82,43.82,32914.0,28.8701,28.8767,28.8635,28.8635,32914.0
2018-01-12 13:25:00,43.83,43.85,43.83,43.84,17324.0,28.8701,28.8833,28.8701,28.8767,17324.0
2018-01-12 13:30:00,43.83,43.88,43.83,43.86,31908.0,28.8701,28.903,28.8701,28.8898,31908.0
2018-01-12 13:35:00,43.86,43.87,43.83,43.84,34966.0,28.8898,28.8964,28.8701,28.8767,34966.0
2018-01-12 13:40:00,43.85,43.88,43.85,43.86,26653.0,28.8833,28.903,28.8833,28.8898,26653.0
2018-01-12 13:45:00,43.87,43.88,43.86,43.87,42519.0,28.8964,28.903,28.8898,28.8964,42519.0
2018-01-12 13:50:00,43.86,43.88,43.83,43.83,150951.0,28.8898,28.903,28.8701,28.8701,150951.0
2018-01-12 13:55:00,43.84,43.87,43.83,43.86,32690.0,28.8767,28.8964,28.8701,28.8898,32690.0
2018-01-12 14:00:00,43.86,43.87,43.84,43.87,22924.0,28.8898,28.8964,28.8767,28.8964,22924.0
2018-01-12 14:05:00,43.87,43.88,43.85,43.86,116676.0,28.8964,28.903,28.8833,28.8898,116676.0
2018-01-12 14:10:00,43.86,43.88,43.84,43.87,60666.0,28.8898,28.903,28.8767,28.8964,60666.0
2018-01-12 14:15:00,43.87,43.88,43.84,43.84,78013.0,28.8964,28.903,28.8767,28.8767,78013.0
2018-01-12 14:20:00,43.84,43.88,43.83,43.86,49235.0,28.8767,28.903,28.8701,28.8898,49235.0
2018-01-12 14:25:00,43.85,43.88,43.85,43.85,70781.0,28.8833,28.903,28.8833,28.8833,70781.0
2018-01-12 14:30:00,43.85,43.87,43.85,43.87,35918.0,28.8833,28.8964,28.8833,28.8964,35918.0
2018-01-12 14:35:00,43.86,43.88,43.86,43.86,91832.0,28.8898,28.903,28.8898,28.8898,91832.0
2018-01-12 14:40:00,43.86,43.86,43.83,43.85,40135.0,28.8898,28.8898,28.8701,28.8833,40135.0
2018-01-12 14:45:00,43.85,43.86,43.83,43.86,76199.0,28.8833,28.8898,28.8701,28.8898,76199.0
2018-01-12 14:50:00,43.86,43.86,43.83,43.84,78096.0,28.8898,28.8898,28.8701,28.8767,78096.0
2018-01-12 14:55:00,43.84,43.88,43.84,43.86,103918.0,28.8767,28.903,28.8767,28.8898,103918.0
2018-01-12 15:00:00,43.86,43.88,43.84,43.84,45900.0,28.8898,28.903,28.8767,28.8767,45900.0
2018-01-12 15:05:00,43.84,43.87,43.84,43.86,42773.0,28.8767,28.8964,28.8767,28.8898,42773.0
2018-01-12 15:10:00,43.86,43.86,43.82,43.83,79874.0,28.8898,28.8898,28.8635,28.8701,79874.0
2018-01-12 15:15:00,43.83,43.85,43.81,43.83,155911.0,28.8701,28.8833,28.8569,28.8701,155911.0
2018-01-12 15:20:00,43.83,43.88,43.82,43.88,41455.0,28.8701,28.903,28.8635,28.903,41455.0
2018-01-12 15:25:00,43.88,43.89,43.83,43.86,94476.0,28.903,28.9096,28.8701,28.8898,94476.0
2018-01-12 15:30:00,43.85,43.86,43.84,43.86,53768.0,28.8833,28.8898,28.8767,28.8898,53768.0
2018-01-12 15:35:00,43.86,43.87,43.85,43.87,51993.0,28.8898,28.8964,28.8833,28.8964,51993.0
2018-01-12 15:40:00,43.87,43.88,43.84,43.84,107918.0,28.8964,28.903,28.8767,28.8767,107918.0
2018-01-12 15:45:00,43.85,43.9,43.84,43.9,130050.0,28.8833,28.9162,28.8767,28.9162,130050.0
2018-01-12 15:50:00,43.9,43.91,43.88,43.89,117947.0,28.9162,28.9228,28.903,28.9096,117947.0
2018-01-12 15:55:00,43.89,43.93,43.88,43.91,231233.0,28.9096,28.936,28.903,28.9228,231233.0
2018-01-16 09:30:00,42.89,42.93,42.86,42.89,460087.0,28.2509,28.2773,28.2312,28.2509,460087.0
2018-01-16 09:35:00,42.89,42.89,42.83,42.88,340384.0,28.2509,28.2509,28.2114,28.2443,340384.0
2018-01-16 09:40:00,42.88,42.9,42.84,42.86,208178.0,28.2443,28.2575,28.218,28.2312,208178.0
2018-01-16 09:45:00,42.86,42.88,42.81,42.86,223833.0,28.2312,28.2443,28.1982,28.2312,223833.0
2018-01-16 09:50:00,42.85,42.88,42.8,42.83,172292.0,28.2246,28.2443,28.1916,28.2114,172292.0
2018-01-16 09:55:00,42.82,42.85,42.75,42.76,213588.0,28.2048,28.2246,28.1587,28.1653,213588.0
2018-01-16 10:00:00,42.76,42.76,42.64,42.65,204540.0,28.1653,28.1653,28.0863,28.0928,204540.0
2018-01-16 10:05:00,42.66,42.7,42.65,42.65,112533.0,28.0994,28.1258,28.0928,28.0928,112533.0
2018-01-16 10:10:00,42.66,42.7,42.62,42.7,228032.0,28.0994,28.1258,28.0731,28.1258,228032.0
2018-01-16 10:15:00,42.7,42.75,42.69,42.7,173773.0,28.1258,28.1587,28.1192,28.1258,173773.0
2018-01-16 10:20:00,42.71,42.79,42.7,42.79,92472.0,28.1324,28.1851,28.1258,28.1851,92472.0
2018-01-16 10:25:00,42.78,42.83,42.75,42.79,74325.0,28.1785,28.2114,28.1587,28.1851,74325.0
2018-01-16 10:30:00,42.79,42.8,42.71,42.74,135313.0,28.1851,28.1916,28.1324,28.1521,135313.0
2018-01-16 10:35:00,42.74,42.79,42.73,42.78,128297.0,28.1521,28.1851,28.1455,28.1785,128297.0
2018-01-16 10:40:00,42.79,42.85,42.76,42.82,68966.0,28.1851,28.2246,28.1653,28.2048,68966.0
2018-01-16 10:45:00,42.83,42.87,42.81,42.82,97960.0,28.2114,28.2378,28.1982,28.2048,97960.0
2018-01-16 10:50:00,42.83,42.84,42.78,42.82,116865.0,28.2114,28.218,28.1785,28.2048,116865.0
2018-01-16 10:55:00,42.82,42.82,42.77,42.81,198475.0,28.2048,28.2048,28.1719,28.1982,198475.0
2018-01-16 11:00:00,42.81,42.82,42.78,42.81,75927.0,28.1982,28.2048,28.1785,28.1982,75927.0
2018-01-16 11:05:00,42.8,42.81,42.76,42.77,45450.0,28.1916,28.1982,28.1653,28.1719,45450.0
2018-01-16 11:10:00,42.78,42.79,42.76,42.77,87058.0,28.1785,28.1851,28.1653,28.1719,87058.0
2018-01-16 11:15:00,42.77,42.81,42.77,42.8,117217.0,28.1719,28.1982,28.1719,28.1916,117217.0
2018-01-16 11:20:00,42.79,42.81,42.75,42.79,116263.0,28.1851,28.1982,28.1587,28.1851,116263.0
2018-01-16 11:25:00,42.79,42.79,42.74,42.74,107981.0,28.1851,28.1851,28.1521,28.1521,107981.0
2018-01-16 11:30:00,42.75,42.84,42.73,42.82,136545.0,28.1587,28.218,28.1455,28.2048,136545.0
2018-01-16 11:35:00,42.82,42.86,42.81,42.83,74182.0,28.2048,28.2312,28.1982,28.2114,74182.0
2018-01-16 11:40:00,42.82,42.85,42.8,42.81,96794.0,28.2048,28.2246,28.1916,28.1982,96794.0
2018-01-16 11:45:00,42.8,42.8,42.73,42.76,59115.0,28.1916,28.1916,28.1455,28.1653,59115.0
2018-01-16 11:50:00,42.76,42.76,42.67,42.67,84889.0,28.1653,28.1653,28.106,28.106,84889.0
2018-01-16 11:55:00,42.68,42.68,42.63,42.65,62863.0,28.1126,28.1126,28.0797,28.0928,62863.0
2018-01-16 12:00:00,42.65,42.65,42.57,42.57,109433.0,28.0928,28.0928,28.0401,28.0401,109433.0
2018-01-16 12:05:00,42.58,42.59,42.53,42.56,78371.0,28.0467,28.0533,28.0138,28.0336,78371.0
2018-01-16 12:10:00,42.56,42.59,42.54,42.59,46054.0,28.0336,28.0533,28.0204,28.0533,46054.0
2018-01-16 12:15:00,42.6,42.6,42.58,42.59,48289.0,28.0599,28.0599,28.0467,28.0533,48289.0
2018-01-16 12:20:00,42.59,42.59,42.56,42.57,52336.0,28.0533,28.0533,28.0336,28.0401,52336.0
2018-01-16 12:25:00,42.57,42.6,42.55,42.59,95148.0,28.0401,28.0599,28.027,28.0533,95148.0
2018-01-16 12:30:00,42.59,42.63,42.58,42.6,58771.0,28.0533,28.0797,28.0467,28.0599,58771.0
2018-01-16 12:35:00,42.61,42.63,42.57,42.6,55555.0,28.0665,28.0797,28.0401,28.0599,55555.0
2018-01-16 12:40:00,42.6,42.64,42.6,42.63,27774.0,28.0599,28.0863,28.0599,28.0797,27774.0
2018-01-16 12:45:00,42.64,42.64,42.62,42.63,23150.0,28.0863,28.0863,28.0731,28.0797,23150.0
2018-01-16 12:50:00,42.62,42.64,42.61,42.63,32095.0,28.0731,28.0863,28.0665,28.0797,32095.0
2018-01-16 12:55:00,42.63,42.64,42.6,42.61,46323.0,28.0797,28.0863,28.0599,28.0665,46323.0
2018-01-16 13:00:00,42.61,42.61,42.56,42.56,49870.0,28.0665,28.0665,28.0336,28.0336,49870.0
2018-01-16 13:05:00,42.56,42.59,42.55,42.58,29496.0,28.0336,28.0533,28.027,28.0467,29496.0
2018-01-16 13:10:00,42.58,42.61,42.57,42.58,39400.0,28.0467,28.0665,28.0401,28.0467,39400.0
2018-01-16 13:15:00,42.58,42.63,42.58,42.63,36355.0,28.0467,28.0797,28.0467,28.0797,36355.0
2018-01-16 13:20:00,42.63,42.65,42.61,42.63,49710.0,28.0797,28.0928,28.0665,28.0797,49710.0
2018-01-16 13:25:00,42.62,42.66,42.61,42.66,22652.0,28.0731,28.0994,28.0665,28.0994,22652.0
2018-01-16 13:30:00,42.65,42.66,42.62,42.64,19251.0,28.0928,28.0994,28.0731,28.0863,19251.0
2018-01-16 13:35:00,42.64,42.64,42.62,42.63,19468.0,28.0863,28.0863,28.0731,28.0797,19468.0
2018-01-16 13:40:00,42.63,42.63,42.6,42.62,26764.0,28.0797,28.0797,28.0599,28.0731,26764.0
2018-01-16 13:45:00,42.62,42.62,42.59,42.59,22459.0,28.0731,28.0731,28.0533,28.0533,22459.0
2018-01-16 13:50:00,42.59,42.59,42.56,42.57,35170.0,28.0533,28.0533,28.0336,28.0401,35170.0
2018-01-16 13:55:00,42.57,42.61,42.54,42.61,76134.0,28.0401,28.0665,28.0204,28.0665,76134.0
2018-01-16 14:00:00,42.61,42.61,42.57,42.58,42051.0,28.0665,28.0665,28.0401,28.0467,42051.0
2018-01-16 14:05:00,42.58,42.62,42.58,42.6,46938.0,28.0467,28.0731,28.0467,28.0599,46938.0
2018-01-16 14:10:00,42.59,42.61,42.59,42.6,30069.0,28.0533,28.0665,28.0533,28.0599,30069.0
2018-01-16 14:15:00,42.6,42.61,42.51,42.52,71674.0,28.0599,28.0665,28.0006,28.0072,71674.0
2018-01-16 14:20:00,42.51,42.52,42.43,42.46,189308.0,28.0006,28.0072,27.9479,27.9677,189308.0
2018-01-16 14:25:00,42.47,42.49,42.43,42.47,46629.0,27.9743,27.9875,27.9479,27.9743,46629.0
2018-01-16 14:30:00,42.48,42.52,42.47,42.5,65305.0,27.9809,28.0072,27.9743,27.994,65305.0
2018-01-16 14:35:00,42.5,42.51,42.47,42.48,50579.0,27.994,28.0006,27.9743,27.9809,50579.0
2018-01-16 14:40:00,42.47,42.5,42.43,42.43,89637.0,27.9743,27.994,27.9479,27.9479,89637.0
2018-01-16 14:45:00,42.44,42.48,42.41,42.47,63734.0,27.9545,27.9809,27.9348,27.9743,63734.0
2018-01-16 14:50:00,42.47,42.47,42.41,42.45,70685.0,27.9743,27.9743,27.9348,27.9611,70685.0
2018-01-16 14:55:00,42.45,42.47,42.44,42.47,41150.0,27.9611,27.9743,27.9545,27.9743,41150.0
2018-01-16 15:00:00,42.47,42.52,42.46,42.5,57458.0,27.9743,28.0072,27.9677,27.994,57458.0
2018-01-16 15:05:00,42.5,42.56,42.49,42.55,56485.0,27.994,28.0336,27.9875,28.027,56485.0
2018-01-16 15:10:00,42.55,42.56,42.51,42.51,56800.0,28.027,28.0336,28.0006,28.0006,56800.0
2018-01-16 15:15:00,42.51,42.52,42.48,42.52,80142.0,28.0006,28.0072,27.9809,28.0072,80142.0
2018-01-16 15:20:00,42.52,42.54,42.49,42.51,76041.0,28.0072,28.0204,27.9875,28.0006,76041.0
2018-01-16 15:25:00,42.5,42.52,42.47,42.51,86774.0,27.994,28.0072,27.9743,28.0006,86774.0
2018-01-16 15:30:00,42.51,42.52,42.49,42.52,62185.0,28.0006,28.0072,27.9875,28.0072,62185.0
2018-01-16 15:35:00,42.52,42.54,42.49,42.49,60818.0,28.0072,28.0204,27.9875,27.9875,60818.0
2018-01-16 15:40:00,42.49,42.51,42.47,42.5,101299.0,27.9875,28.0006,27.9743,27.994,101299.0
2018-01-16 15:45:00,42.5,42.51,42.49,42.5,81746.0,27.994,28.0006,27.9875,27.994,81746.0
2018-01-16 15:50:00,42.5,42.5,42.45,42.46,153230.0,27.994,27.994,27.9611,27.9677,153230.0
2018-01-16 15:55:00,42.46,42.48,42.43,42.45,383253.0,27.9677,27.9809,27.9479,27.9611,383253.0
2018-01-17 09:30:00,42.7,42.72,42.63,42.66,153899.0,28.1258,28.139,28.0797,28.0994,153899.0
2018-01-17 09:35:00,42.66,42.71,42.64,42.65,134985.0,28.0994,28.1324,28.0863,28.0928,134985.0
2018-01-17 09:40:00,42.65,42.65,42.53,42.54,97384.0,28.0928,28.0928,28.0138,28.0204,97384.0
2018-01-17 09:45:00,42.54,42.57,42.47,42.47,73569.0,28.0204,28.0401,27.9743,27.9743,73569.0
2018-01-17 09:50:00,42.47,42.52,42.46,42.52,69870.0,27.9743,28.0072,27.9677,28.0072,69870.0
2018-01-17 09:55:00,42.52,42.56,42.43,42.46,67897.0,28.0072,28.0336,27.9479,27.9677,67897.0
2018-01-17 10:00:00,42.47,42.54,42.41,42.54,73355.0,27.9743,28.0204,27.9348,28.0204,73355.0
2018-01-17 10:05:00,42.54,42.62,42.53,42.58,47822.0,28.0204,28.0731,28.0138,28.0467,47822.0
2018-01-17 10:10:00,42.57,42.63,42.56,42.63,59808.0,28.0401,28.0797,28.0336,28.0797,59808.0
2018-01-17 10:15:00,42.63,42.7,42.61,42.69,31697.0,28.0797,28.1258,28.0665,28.1192,31697.0
2018-01-17 10:20:00,42.7,42.74,42.69,42.71,71776.0,28.1258,28.1521,28.1192,28.1324,71776.0
2018-01-17 10:25:00,42.71,42.74,42.66,42.68,30346.0,28.1324,28.1521,28.0994,28.1126,30346.0
2018-01-17 10:30:00,42.68,42.76,42.67,42.74,81290.0,28.1126,28.1653,28.106,28.1521,81290.0
2018-01-17 10:35:00,42.74,42.78,42.73,42.76,43026.0,28.1521,28.1785,28.1455,28.1653,43026.0
2018-01-17 10:40:00,42.76,42.78,42.66,42.68,66992.0,28.1653,28.1785,28.0994,28.1126,66992.0
2018-01-17 10:45:00,42.67,42.67,42.63,42.63,46603.0,28.106,28.106,28.0797,28.0797,46603.0
2018-01-17 10:50:00,42.63,42.67,42.62,42.63,34271.0,28.0797,28.106,28.0731,28.0797,34271.0
2018-01-17 10:55:00,42.62,42.67,42.62,42.67,40047.0,28.0731,28.106,28.0731,28.106,40047.0
2018-01-17 11:00:00,42.67,42.68,42.66,42.66,52129.0,28.106,28.1126,28.0994,28.0994,52129.0
2018-01-17 11:05:00,42.67,42.73,42.67,42.73,26032.0,28.106,28.1455,28.106,28.1455,26032.0
2018-01-17 11:10:00,42.73,42.81,42.73,42.75,78009.0,28.1455,28.1982,28.1455,28.1587,78009.0
2018-01-17 11:15:00,42.75,42.78,42.73,42.78,45219.0,28.1587,28.1785,28.1455,28.1785,45219.0
2018-01-17 11:20:00,42.78,42.79,42.73,42.73,27851.0,28.1785,28.1851,28.1455,28.1455,27851.0
2018-01-17 11:25:00,42.73,42.74,42.7,42.73,38355.0,28.1455,28.1521,28.1258,28.1455,38355.0
2018-01-17 11:30:00,42.73,42.8,42.73,42.8,96914.0,28.1455,28.1916,28.1455,28.1916,96914.0
2018-01-17 11:35:00,42.79,42.8,42.77,42.78,37704.0,28.1851,28.1916,28.1719,28.1785,37704.0
2018-01-17 11:40:00,42.79,42.86,42.79,42.86,67907.0,28.1851,28.2312,28.1851,28.2312,67907.0
2018-01-17 11:45:00,42.86,42.87,42.84,42.86,34094.0,28.2312,28.2378,28.218,28.2312,34094.0
2018-01-17 11:50:00,42.86,42.9,42.83,42.84,204908.0,28.2312,28.2575,28.2114,28.218,204908.0
2018-01-17 11:55:00,42.84,42.86,42.81,42.83,20330.0,28.218,28.2312,28.1982,28.2114,20330.0
2018-01-17 12:00:00,42.82,42.85,42.81,42.82,34039.0,28.2048,28.2246,28.1982,28.2048,34039.0
2018-01-17 12:05:00,42.82,42.84,42.78,42.81,93291.0,28.2048,28.218,28.1785,28.1982,93291.0
2018-01-17 12:10:00,42.81,42.82,42.75,42.79,103970.0,28.1982,28.2048,28.1587,28.1851,103970.0
2018-01-17 12:15:00,42.8,42.81,42.78,42.8,23187.0,28.1916,28.1982,28.1785,28.1916,23187.0
2018-01-17 12:20:00,42.8,42.84,42.79,42.83,16482.0,28.1916,28.218,28.1851,28.2114,16482.0
2018-01-17 12:25:00,42.83,42.85,42.82,42.85,10091.0,28.2114,28.2246,28.2048,28.2246,10091.0
2018-01-17 12:30:00,42.85,42.86,42.83,42.84,25771.0,28.2246,28.2312,28.2114,28.218,25771.0
2018-01-17 12:35:00,42.83,42.86,42.81,42.86,16133.0,28.2114,28.2312,28.1982,28.2312,16133.0
2018-01-17 12:40:00,42.86,42.87,42.83,42.85,62275.0,28.2312,28.2378,28.2114,28.2246,62275.0
2018-01-17 12:45:00,42.86,42.87,42.85,42.87,12934.0,28.2312,28.2378,28.2246,28.2378,12934.0
2018-01-17 12:50:00,42.87,42.88,42.85,42.88,28300.0,28.2378,28.2443,28.2246,28.2443,28300.0
2018-01-17 12:55:00,42.88,42.9,42.86,42.9,39339.0,28.2443,28.2575,28.2312,28.2575,39339.0
2018-01-17 13:00:00,42.9,42.91,42.89,42.91,56307.0,28.2575,28.2641,28.2509,28.2641,56307.0
2018-01-17 13:05:00,42.91,42.92,42.9,42.91,31076.0,28.2641,28.2707,28.2575,28.2641,31076.0
2018-01-17 13:10:00,42.91,42.91,42.87,42.89,41038.0,28.2641,28.2641,28.2378,28.2509,41038.0
2018-01-17 13:15:00,42.89,42.92,42.88,42.91,23613.0,28.2509,28.2707,28.2443,28.2641,23613.0
2018-01-17 13:20:00,42.9,42.93,42.9,42.93,29914.0,28.2575,28.2773,28.2575,28.2773,29914.0
2018-01-17 13:25:00,42.93,42.93,42.91,42.91,21905.0,28.2773,28.2773,28.2641,28.2641,21905.0
2018-01-17 13:30:00,42.91,42.96,42.91,42.94,32755.0,28.2641,28.297,28.2641,28.2839,32755.0
2018-01-17 13:35:00,42.94,42.98,42.94,42.97,33317.0,28.2839,28.3102,28.2839,28.3036,33317.0
2018-01-17 13:40:00,42.97,42.98,42.96,42.97,21948.0,28.3036,28.3102,28.297,28.3036,21948.0
2018-01-17 13:45:00,42.98,42.99,42.93,42.96,91090.0,28.3102,28.3168,28.2773,28.297,91090.0
2018-01-17 13:50:00,42.97,43.01,42.96,42.99,78050.0,28.3036,28.33,28.297,28.3168,78050.0
2018-01-17 13:55:00,43.0,43.01,42.99,43.01,34861.0,28.3234,28.33,28.3168,28.33,34861.0
2018-01-17 14:00:00,43.0,43.02,42.98,43.02,23532.0,28.3234,28.3366,28.3102,28.3366,23532.0
2018-01-17 14:05:00,43.02,43.02,43.0,43.02,26652.0,28.3366,28.3366,28.3234,28.3366,26652.0
2018-01-17 14:10:00,43.02,43.05,43.02,43.05,40450.0,28.3366,28.3563,28.3366,28.3563,40450.0
2018-01-17 14:15:00,43.04,43.06,43.03,43.04,34558.0,28.3497,28.3629,28.3431,28.3497,34558.0
2018-01-17 14:20:00,43.04,43.08,43.03,43.07,40777.0,28.3497,28.3761,28.3431,28.3695,40777.0
2018-01-17 14:25:00,43.08,43.08,43.05,43.07,26525.0,28.3761,28.3761,28.3563,28.3695,26525.0
2018-01-17 14:30:00,43.07,43.07,43.0,43.01,41089.0,28.3695,28.3695,28.3234,28.33,41089.0
2018-01-17 14:35:00,43.02,43.03,43.0,43.03,42087.0,28.3366,28.3431,28.3234,28.3431,42087.0
2018-01-17 14:40:00,43.02,43.06,43.01,43.05,28994.0,28.3366,28.3629,28.33,28.3563,28994.0
2018-01-17 14:45:00,43.06,43.06,43.04,43.05,25762.0,28.3629,28.3629,28.3497,28.3563,25762.0
2018-01-17 14:50:00,43.05,43.07,43.04,43.04,40007.0,28.3563,28.3695,28.3497,28.3497,40007.0
2018-01-17 14:55:00,43.04,43.05,43.01,43.01,76423.0,28.3497,28.3563,28.33,28.33,76423.0
2018-01-17 15:00:00,43.02,43.03,42.98,43.0,34944.0,28.3366,28.3431,28.3102,28.3234,34944.0
2018-01-17 15:05:00,43.0,43.03,42.99,43.0,43277.0,28.3234,28.3431,28.3168,28.3234,43277.0
2018-01-17 15:10:00,43.01,43.01,42.97,42.98,27448.0,28.33,28.33,28.3036,28.3102,27448.0
2018-01-17 15:15:00,42.98,42.98,42.96,42.96,20456.0,28.3102,28.3102,28.297,28.297,20456.0
2018-01-17 15:20:00,42.97,42.98,42.96,42.97,36905.0,28.3036,28.3102,28.297,28.3036,36905.0
2018-01-17 15:25:00,42.96,42.98,42.95,42.98,45121.0,28.297,28.3102,28.2904,28.3102,45121.0
2018-01-17 15:30:00,42.98,42.98,42.94,42.95,56351.0,28.3102,28.3102,28.2839,28.2904,56351.0
2018-01-17 15:35:00,42.94,42.97,42.93,42.96,50402.0,28.2839,28.3036,28.2773,28.297,50402.0
2018-01-17 15:40:00,42.95,42.96,42.91,42.91,126644.0,28.2904,28.297,28.2641,28.2641,126644.0
2018-01-17 15:45:00,42.91,42.93,42.9,42.92,64453.0,28.2641,28.2773,28.2575,28.2707,64453.0
2018-01-17 15:50:00,42.92,42.92,42.88,42.9,63515.0,28.2707,28.2707,28.2443,28.2575,63515.0
2018-01-17 15:55:00,42.9,42.9,42.85,42.87,134610.0,28.2575,28.2575,28.2246,28.2378,134610.0
2018-01-18 09:30:00,42.8,42.8,42.72,42.75,264185.0,28.1916,28.1916,28.139,28.1587,264185.0
2018-01-18 09:35:00,42.75,42.83,42.74,42.75,114955.0,28.1587,28.2114,28.1521,28.1587,114955.0
2018-01-18 09:40:00,42.75,42.79,42.74,42.75,112382.0,28.1587,28.1851,28.1521,28.1587,112382.0
2018-01-18 09:45:00,42.74,42.88,42.74,42.86,118458.0,28.1521,28.2443,28.1521,28.2312,118458.0
2018-01-18 09:50:00,42.86,42.89,42.84,42.86,63402.0,28.2312,28.2509,28.218,28.2312,63402.0
2018-01-18 09:55:00,42.86,42.9,42.85,42.9,71356.0,28.2312,28.2575,28.2246,28.2575,71356.0
2018-01-18 10:00:00,42.89,42.9,42.85,42.89,81937.0,28.2509,28.2575,28.2246,28.2509,81937.0
2018-01-18 10:05:00,42.9,42.93,42.89,42.91,92143.0,28.2575,28.2773,28.2509,28.2641,92143.0
2018-01-18 10:10:00,42.9,42.92,42.84,42.84,50577.0,28.2575,28.2707,28.218,28.218,50577.0
2018-01-18 10:15:00,42.84,42.85,42.81,42.83,56211.0,28.218,28.2246,28.1982,28.2114,56211.0
2018-01-18 10:20:00,42.83,42.85,42.82,42.83,47322.0,28.2114,28.2246,28.2048,28.2114,47322.0
2018-01-18 10:25:00,42.84,42.91,42.83,42.9,68063.0,28.218,28.2641,28.2114,28.2575,68063.0
2018-01-18 10:30:00,42.91,42.92,42.9,42.9,58063.0,28.2641,28.2707,28.2575,28.2575,58063.0
2018-01-18 10:35:00,42.91,42.92,42.9,42.91,61798.0,28.2641,28.2707,28.2575,28.2641,61798.0
2018-01-18 10:40:00,42.91,42.91,42.86,42.89,64089.0,28.2641,28.2641,28.2312,28.2509,64089.0
2018-01-18 10:45:00,42.89,42.93,42.89,42.93,52912.0,28.2509,28.2773,28.2509,28.2773,52912.0
2018-01-18 10:50:00,42.93,42.94,42.9,42.92,71896.0,28.2773,28.2839,28.2575,28.2707,71896.0
2018-01-18 10:55:00,42.93,42.94,42.87,42.87,108773.0,28.2773,28.2839,28.2378,28.2378,108773.0
2018-01-18 11:00:00,42.88,42.95,42.87,42.9,221619.0,28.2443,28.2904,28.2378,28.2575,221619.0
2018-01-18 11:05:00,42.91,42.93,42.87,42.92,61169.0,28.2641,28.2773,28.2378,28.2707,61169.0
2018-01-18 11:10:00,42.93,42.96,42.93,42.94,45091.0,28.2773,28.297,28.2773,28.2839,45091.0
2018-01-18 11:15:00,42.94,43.02,42.93,43.01,65341.0,28.2839,28.3366,28.2773,28.33,65341.0
2018-01-18 11:20:00,43.01,43.03,42.99,43.0,47929.0,28.33,28.3431,28.3168,28.3234,47929.0
2018-01-18 11:25:00,43.01,43.03,42.98,43.01,43572.0,28.33,28.3431,28.3102,28.33,43572.0
2018-01-18 11:30:00,43.02,43.05,43.0,43.05,55663.0,28.3366,28.3563,28.3234,28.3563,55663.0
2018-01-18 11:35:00,43.05,43.06,42.98,42.98,31497.0,28.3563,28.3629,28.3102,28.3102,31497.0
2018-01-18 11:40:00,42.97,42.99,42.96,42.98,33493.0,28.3036,28.3168,28.297,28.3102,33493.0
2018-01-18 11:45:00,42.98,43.0,42.96,42.99,29020.0,28.3102,28.3234,28.297,28.3168,29020.0
2018-01-18 11:50:00,42.99,43.05,42.99,43.03,39286.0,28.3168,28.3563,28.3168,28.3431,39286.0
2018-01-18 11:55:00,43.03,43.07,43.03,43.06,61815.0,28.3431,28.3695,28.3431,28.3629,61815.0
2018-01-18 12:00:00,43.05,43.08,43.04,43.08,148807.0,28.3563,28.3761,28.3497,28.3761,148807.0
2018-01-18 12:05:00,43.08,43.1,43.06,43.07,40570.0,28.3761,28.3892,28.3629,28.3695,40570.0
2018-01-18 12:10:00,43.07,43.09,43.06,43.08,31169.0,28.3695,28.3827,28.3629,28.3761,31169.0
2018-01-18 12:15:00,43.09,43.1,43.05,43.07,37985.0,28.3827,28.3892,28.3563,28.3695,37985.0
2018-01-18 12:20:00,43.07,43.08,43.05,43.07,28390.0,28.3695,28.3761,28.3563,28.3695,28390.0
2018-01-18 12:25:00,43.07,43.08,43.05,43.07,34306.0,28.3695,28.3761,28.3563,28.3695,34306.0
2018-01-18 12:30:00,43.08,43.08,43.04,43.05,25448.0,28.3761,28.3761,28.3497,28.3563,25448.0
2018-01-18 12:35:00,43.05,43.05,43.03,43.05,28565.0,28.3563,28.3563,28.3431,28.3563,28565.0
2018-01-18 12:40:00,43.04,43.06,43.03,43.05,57572.0,28.3497,28.3629,28.3431,28.3563,57572.0
2018-01-18 12:45:00,43.06,43.07,43.05,43.07,56346.0,28.3629,28.3695,28.3563,28.3695,56346.0
2018-01-18 12:50:00,43.07,43.07,43.03,43.04,52272.0,28.3695,28.3695,28.3431,28.3497,52272.0
2018-01-18 12:55:00,43.04,43.06,43.04,43.06,20711.0,28.3497,28.3629,28.3497,28.3629,20711.0
2018-01-18 13:00:00,43.05,43.06,43.03,43.05,27978.0,28.3563,28.3629,28.3431,28.3563,27978.0
2018-01-18 13:05:00,43.05,43.05,43.03,43.05,14833.0,28.3563,28.3563,28.3431,28.3563,14833.0
2018-01-18 13:10:00,43.04,43.05,43.02,43.03,31148.0,28.3497,28.3563,28.3366,28.3431,31148.0
2018-01-18 13:15:00,43.03,43.04,43.01,43.02,31523.0,28.3431,28.3497,28.33,28.3366,31523.0
2018-01-18 13:20:00,43.01,43.03,43.01,43.02,18977.0,28.33,28.3431,28.33,28.3366,18977.0
2018-01-18 13:25:00,43.02,43.02,42.99,43.01,149889.0,28.3366,28.3366,28.3168,28.33,149889.0
2018-01-18 13:30:00,43.01,43.01,42.97,42.98,33182.0,28.33,28.33,28.3036,28.3102,33182.0
2018-01-18 13:35:00,42.98,42.98,42.97,42.98,13912.0,28.3102,28.3102,28.3036,28.3102,13912.0
2018-01-18 13:40:00,42.97,43.01,42.97,43.01,26277.0,28.3036,28.33,28.3036,28.33,26277.0
2018-01-18 13:45:00,43.01,43.02,43.0,43.01,27772.0,28.33,28.3366,28.3234,28.33,27772.0
2018-01-18 13:50:00,43.01,43.03,43.0,43.01,30812.0,28.33,28.3431,28.3234,28.33,30812.0
2018-01-18 13:55:00,43.01,43.03,43.0,43.01,36694.0,28.33,28.3431,28.3234,28.33,36694.0
2018-01-18 14:00:00,43.01,43.03,43.0,43.0,20217.0,28.33,28.3431,28.3234,28.3234,20217.0
2018-01-18 14:05:00,43.0,43.02,42.99,43.01,9304.0,28.3234,28.3366,28.3168,28.33,9304.0
2018-01-18 14:10:00,43.01,43.02,43.0,43.0,11752.0,28.33,28.3366,28.3234,28.3234,11752.0
2018-01-18 14:15:00,43.0,43.0,42.98,42.98,15260.0,28.3234,28.3234,28.3102,28.3102,15260.0
2018-01-18 14:20:00,42.98,42.99,42.98,42.98,24624.0,28.3102,28.3168,28.3102,28.3102,24624.0
2018-01-18 14:25:00,42.99,43.01,42.98,43.0,31461.0,28.3168,28.33,28.3102,28.3234,31461.0
2018-01-18 14:30:00,43.0,43.01,42.98,43.0,21955.0,28.3234,28.33,28.3102,28.3234,21955.0
2018-01-18 14:35:00,43.0,43.0,42.98,42.98,18984.0,28.3234,28.3234,28.3102,28.3102,18984.0
2018-01-18 14:40:00,42.98,43.01,42.97,43.01,38294.0,28.3102,28.33,28.3036,28.33,38294.0
2018-01-18 14:45:00,43.01,43.01,42.97,42.98,31854.0,28.33,28.33,28.3036,28.3102,31854.0
2018-01-18 14:50:00,42.98,43.0,42.97,43.0,23822.0,28.3102,28.3234,28.3036,28.3234,23822.0
2018-01-18 14:55:00,43.0,43.02,42.99,43.02,48558.0,28.3234,28.3366,28.3168,28.3366,48558.0
2018-01-18 15:00:00,43.01,43.02,42.98,42.98,163754.0,28.33,28.3366,28.3102,28.3102,163754.0
2018-01-18 15:05:00,42.98,43.0,42.98,42.99,34081.0,28.3102,28.3234,28.3102,28.3168,34081.0
2018-01-18 15:10:00,43.0,43.0,42.98,42.98,30549.0,28.3234,28.3234,28.3102,28.3102,30549.0
2018-01-18 15:15:00,42.99,42.99,42.97,42.98,49525.0,28.3168,28.3168,28.3036,28.3102,49525.0
2018-01-18 15:20:00,42.98,42.98,42.96,42.98,49447.0,28.3102,28.3102,28.297,28.3102,49447.0
2018-01-18 15:25:00,42.98,42.98,42.95,42.95,27665.0,28.3102,28.3102,28.2904,28.2904,27665.0
2018-01-18 15:30:00,42.95,42.96,42.9,42.91,66219.0,28.2904,28.297,28.2575,28.2641,66219.0
2018-01-18 15:35:00,42.91,42.92,42.89,42.9,32505.0,28.2641,28.2707,28.2509,28.2575,32505.0
2018-01-18 15:40:00,42.9,42.92,42.88,42.89,56115.0,28.2575,28.2707,28.2443,28.2509,56115.0
2018-01-18 15:45:00,42.89,42.92,42.89,42.9,62760.0,28.2509,28.2707,28.2509,28.2575,62760.0
2018-01-18 15:50:00,42.91,42.92,42.9,42.91,59717.0,28.2641,28.2707,28.2575,28.2641,59717.0
2018-01-18 15:55:00,42.91,42.94,42.91,42.92,111502.0,28.2641,28.2839,28.2641,28.2707,111502.0
2018-01-19 09:30:00,42.49,42.53,42.49,42.52,222513.0,27.9875,28.0138,27.9875,28.0072,222513.0
2018-01-19 09:35:00,42.52,42.54,42.49,42.49,444580.0,28.0072,28.0204,27.9875,27.9875,444580.0
2018-01-19 09:40:00,42.48,42.5,42.45,42.46,87109.0,27.9809,27.994,27.9611,27.9677,87109.0
2018-01-19 09:45:00,42.45,42.46,42.4,42.44,74810.0,27.9611,27.9677,27.9282,27.9545,74810.0
2018-01-19 09:50:00,42.44,42.47,42.41,42.43,67931.0,27.9545,27.9743,27.9348,27.9479,67931.0
2018-01-19 09:55:00,42.43,42.44,42.36,42.4,62906.0,27.9479,27.9545,27.9018,27.9282,62906.0
2018-01-19 10:00:00,42.4,42.41,42.36,42.36,46757.0,27.9282,27.9348,27.9018,27.9018,46757.0
2018-01-19 10:05:00,42.37,42.37,42.29,42.3,69710.0,27.9084,27.9084,27.8557,27.8623,69710.0
2018-01-19 10:10:00,42.3,42.32,42.26,42.27,96108.0,27.8623,27.8755,27.836,27.8425,96108.0
2018-01-19 10:15:00,42.27,42.29,42.25,42.27,55774.0,27.8425,27.8557,27.8294,27.8425,55774.0
2018-01-19 10:20:00,42.27,42.27,42.2,42.23,76822.0,27.8425,27.8425,27.7964,27.8162,76822.0
2018-01-19 10:25:00,42.24,42.33,42.24,42.32,65062.0,27.8228,27.8821,27.8228,27.8755,65062.0
2018-01-19 10:30:00,42.32,42.34,42.3,42.34,74314.0,27.8755,27.8887,27.8623,27.8887,74314.0
2018-01-19 10:35:00,42.34,42.34,42.3,42.33,55762.0,27.8887,27.8887,27.8623,27.8821,55762.0
2018-01-19 10:40:00,42.33,42.4,42.32,42.38,46592.0,27.8821,27.9282,27.8755,27.915,46592.0
2018-01-19 10:45:00,42.38,42.38,42.31,42.34,46473.0,27.915,27.915,27.8689,27.8887,46473.0
2018-01-19 10:50:00,42.34,42.37,42.3,42.37,98471.0,27.8887,27.9084,27.8623,27.9084,98471.0
2018-01-19 10:55:00,42.37,42.4,42.35,42.38,52120.0,27.9084,27.9282,27.8952,27.915,52120.0
2018-01-19 11:00:00,42.39,42.39,42.32,42.34,202477.0,27.9216,27.9216,27.8755,27.8887,202477.0
2018-01-19 11:05:00,42.34,42.37,42.31,42.33,40683.0,27.8887,27.9084,27.8689,27.8821,40683.0
2018-01-19 11:10:00,42.33,42.37,42.33,42.35,92621.0,27.8821,27.9084,27.8821,27.8952,92621.0
2018-01-19 11:15:00,42.35,42.39,42.34,42.39,42807.0,27.8952,27.9216,27.8887,27.9216,42807.0
2018-01-19 11:20:00,42.39,42.41,42.35,42.37,48152.0,27.9216,27.9348,27.8952,27.9084,48152.0
2018-01-19 11:25:00,42.36,42.38,42.34,42.38,39180.0,27.9018,27.915,27.8887,27.915,39180.0
2018-01-19 11:30:00,42.37,42.39,42.34,42.35,35517.0,27.9084,27.9216,27.8887,27.8952,35517.0
2018-01-19 11:35:00,42.36,42.37,42.32,42.33,30538.0,27.9018,27.9084,27.8755,27.8821,30538.0
2018-01-19 11:40:00,42.33,42.33,42.28,42.29,27825.0,27.8821,27.8821,27.8491,27.8557,27825.0
2018-01-19 11:45:00,42.3,42.3,42.26,42.27,19894.0,27.8623,27.8623,27.836,27.8425,19894.0
2018-01-19 11:50:00,42.28,42.29,42.26,42.26,18968.0,27.8491,27.8557,27.836,27.836,18968.0
2018-01-19 11:55:00,42.26,42.29,42.25,42.28,14705.0,27.836,27.8557,27.8294,27.8491,14705.0
2018-01-19 12:00:00,42.29,42.31,42.28,42.31,25917.0,27.8557,27.8689,27.8491,27.8689,25917.0
2018-01-19 12:05:00,42.31,42.33,42.3,42.33,35332.0,27.8689,27.8821,27.8623,27.8821,35332.0
2018-01-19 12:10:00,42.33,42.35,42.32,42.33,48033.0,27.8821,27.8952,27.8755,27.8821,48033.0
2018-01-19 12:15:00,42.33,42.34,42.32,42.33,43671.0,27.8821,27.8887,27.8755,27.8821,43671.0
2018-01-19 12:20:00,42.33,42.37,42.32,42.35,57767.0,27.8821,27.9084,27.8755,27.8952,57767.0
2018-01-19 12:25:00,42.35,42.37,42.33,42.36,57806.0,27.8952,27.9084,27.8821,27.9018,57806.0
2018-01-19 12:30:00,42.36,42.37,42.34,42.36,28796.0,27.9018,27.9084,27.8887,27.9018,28796.0
2018-01-19 12:35:00,42.35,42.38,42.34,42.37,21046.0,27.8952,27.915,27.8887,27.9084,21046.0
2018-01-19 12:40:00,42.37,42.38,42.36,42.38,23202.0,27.9084,27.915,27.9018,27.915,23202.0
2018-01-19 12:45:00,42.38,42.39,42.37,42.39,45169.0,27.915,27.9216,27.9084,27.9216,45169.0
2018-01-19 12:50:00,42.39,42.41,42.38,42.4,42899.0,27.9216,27.9348,27.915,27.9282,42899.0
2018-01-19 12:55:00,42.4,42.4,42.38,42.39,73779.0,27.9282,27.9282,27.915,27.9216,73779.0
2018-01-19 13:00:00,42.39,42.39,42.37,42.38,25795.0,27.9216,27.9216,27.9084,27.915,25795.0
2018-01-19 13:05:00,42.38,42.39,42.35,42.36,31059.0,27.915,27.9216,27.8952,27.9018,31059.0
2018-01-19 13:10:00,42.36,42.38,42.35,42.37,26112.0,27.9018,27.915,27.8952,27.9084,26112.0
2018-01-19 13:15:00,42.38,42.38,42.36,42.38,20725.0,27.915,27.915,27.9018,27.915,20725.0
2018-01-19 13:20:00,42.37,42.38,42.37,42.37,27583.0,27.9084,27.915,27.9084,27.9084,27583.0
2018-01-19 13:25:00,42.38,42.39,42.37,42.39,28531.0,27.915,27.9216,27.9084,27.9216,28531.0
2018-01-19 13:30:00,42.39,42.39,42.38,42.39,25004.0,27.9216,27.9216,27.915,27.9216,25004.0
2018-01-19 13:35:00,42.39,42.39,42.37,42.38,39896.0,27.9216,27.9216,27.9084,27.915,39896.0
2018-01-19 13:40:00,42.37,42.39,42.36,42.37,52659.0,27.9084,27.9216,27.9018,27.9084,52659.0
2018-01-19 13:45:00,42.38,42.39,42.37,42.38,21839.0,27.915,27.9216,27.9084,27.915,21839.0
2018-01-19 13:50:00,42.38,42.39,42.37,42.39,15383.0,27.915,27.9216,27.9084,27.9216,15383.0
2018-01-19 13:55:00,42.39,42.39,42.38,42.39,26573.0,27.9216,27.9216,27.915,27.9216,26573.0
2018-01-19 14:00:00,42.39,42.43,42.38,42.43,52128.0,27.9216,27.9479,27.915,27.9479,52128.0
2018-01-19 14:05:00,42.42,42.43,42.4,42.4,75723.0,27.9413,27.9479,27.9282,27.9282,75723.0
2018-01-19 14:10:00,42.4,42.41,42.39,42.4,135099.0,27.9282,27.9348,27.9216,27.9282,135099.0
2018-01-19 14:15:00,42.4,42.43,42.39,42.39,51423.0,27.9282,27.9479,27.9216,27.9216,51423.0
2018-01-19 14:20:00,42.4,42.41,42.37,42.4,61335.0,27.9282,27.9348,27.9084,27.9282,61335.0
2018-01-19 14:25:00,42.4,42.41,42.39,42.41,35695.0,27.9282,27.9348,27.9216,27.9348,35695.0
2018-01-19 14:30:00,42.41,42.42,42.4,42.41,24564.0,27.9348,27.9413,27.9282,27.9348,24564.0
2018-01-19 14:35:00,42.41,42.43,42.39,42.42,124368.0,27.9348,27.9479,27.9216,27.9413,124368.0
2018-01-19 14:40:00,42.43,42.46,42.42,42.45,34047.0,27.9479,27.9677,27.9413,27.9611,34047.0
2018-01-19 14:45:00,42.44,42.45,42.4,42.41,248242.0,27.9545,27.9611,27.9282,27.9348,248242.0
2018-01-19 14:50:00,42.4,42.44,42.4,42.44,50903.0,27.9282,27.9545,27.9282,27.9545,50903.0
2018-01-19 14:55:00,42.44,42.44,42.42,42.42,27138.0,27.9545,27.9545,27.9413,27.9413,27138.0
2018-01-19 15:00:00,42.42,42.45,42.41,42.44,43754.0,27.9413,27.9611,27.9348,27.9545,43754.0
2018-01-19 15:05:00,42.44,42.47,42.43,42.46,46766.0,27.9545,27.9743,27.9479,27.9677,46766.0
2018-01-19 15:10:00,42.47,42.47,42.43,42.43,42348.0,27.9743,27.9743,27.9479,27.9479,42348.0
2018-01-19 15:15:00,42.44,42.44,42.42,42.44,22674.0,27.9545,27.9545,27.9413,27.9545,22674.0
2018-01-19 15:20:00,42.44,42.44,42.43,42.44,22504.0,27.9545,27.9545,27.9479,27.9545,22504.0
2018-01-19 15:25:00,42.43,42.45,42.43,42.44,21535.0,27.9479,27.9611,27.9479,27.9545,21535.0
2018-01-19 15:30:00,42.44,42.44,42.41,42.41,44866.0,27.9545,27.9545,27.9348,27.9348,44866.0
2018-01-19 15:35:00,42.42,42.42,42.39,42.39,150697.0,27.9413,27.9413,27.9216,27.9216,150697.0
2018-01-19 15:40:00,42.4,42.41,42.39,42.41,84332.0,27.9282,27.9348,27.9216,27.9348,84332.0
2018-01-19 15:45:00,42.41,42.42,42.38,42.39,74126.0,27.9348,27.9413,27.915,27.9216,74126.0
2018-01-19 15:50:00,42.39,42.39,42.38,42.39,61076.0,27.9216,27.9216,27.915,27.9216,61076.0
2018-01-19 15:55:00,42.39,42.4,42.37,42.4,213540.0,27.9216,27.9282,27.9084,27.9282,213540.0
2018-01-22 09:30:00,42.91,43.01,42.9,42.99,450700.0,28.2641,28.33,28.2575,28.3168,450700.0
2018-01-22 09:35:00,43.0,43.01,42.95,42.96,209532.0,28.3234,28.33,28.2904,28.297,209532.0
2018-01-22 09:40:00,42.96,42.99,42.95,42.96,141883.0,28.297,28.3168,28.2904,28.297,141883.0
2018-01-22 09:45:00,42.96,43.03,42.94,43.02,268414.0,28.297,28.3431,28.2839,28.3366,268414.0
2018-01-22 09:50:00,43.03,43.03,42.95,43.0,133700.0,28.3431,28.3431,28.2904,28.3234,133700.0
2018-01-22 09:55:00,43.0,43.01,42.96,43.01,134419.0,28.3234,28.33,28.297,28.33,134419.0
2018-01-22 10:00:00,43.0,43.02,42.99,43.0,120873.0,28.3234,28.3366,28.3168,28.3234,120873.0
2018-01-22 10:05:00,43.0,43.05,42.99,43.05,154513.0,28.3234,28.3563,28.3168,28.3563,154513.0
2018-01-22 10:10:00,43.05,43.06,43.02,43.03,165525.0,28.3563,28.3629,28.3366,28.3431,165525.0
2018-01-22 10:15:00,43.03,43.08,43.02,43.08,83442.0,28.3431,28.3761,28.3366,28.3761,83442.0
2018-01-22 10:20:00,43.08,43.11,43.06,43.09,138292.0,28.3761,28.3958,28.3629,28.3827,138292.0
2018-01-22 10:25:00,43.09,43.16,43.08,43.12,83134.0,28.3827,28.4288,28.3761,28.4024,83134.0
2018-01-22 10:30:00,43.12,43.12,43.08,43.1,80076.0,28.4024,28.4024,28.3761,28.3892,80076.0
2018-01-22 10:35:00,43.09,43.1,43.05,43.08,79371.0,28.3827,28.3892,28.3563,28.3761,79371.0
2018-01-22 10:40:00,43.09,43.1,43.07,43.09,42246.0,28.3827,28.3892,28.3695,28.3827,42246.0
2018-01-22 10:45:00,43.09,43.11,43.08,43.09,119173.0,28.3827,28.3958,28.3761,28.3827,119173.0
2018-01-22 10:50:00,43.08,43.1,43.08,43.09,25189.0,28.3761,28.3892,28.3761,28.3827,25189.0
2018-01-22 10:55:00,43.1,43.11,43.05,43.06,78766.0,28.3892,28.3958,28.3563,28.3629,78766.0
2018-01-22 11:00:00,43.06,43.09,43.04,43.08,84206.0,28.3629,28.3827,28.3497,28.3761,84206.0
2018-01-22 11:05:00,43.08,43.15,43.07,43.15,204139.0,28.3761,28.4222,28.3695,28.4222,204139.0
2018-01-22 11:10:00,43.14,43.16,43.1,43.14,118820.0,28.4156,28.4288,28.3892,28.4156,118820.0
2018-01-22 11:15:00,43.14,43.2,43.13,43.14,398644.0,28.4156,28.4551,28.409,28.4156,398644.0
2018-01-22 11:20:00,43.14,43.16,43.13,43.14,160088.0,28.4156,28.4288,28.409,28.4156,160088.0
2018-01-22 11:25:00,43.14,43.16,43.08,43.1,187593.0,28.4156,28.4288,28.3761,28.3892,187593.0
2018-01-22 11:30:00,43.1,43.15,43.09,43.15,212778.0,28.3892,28.4222,28.3827,28.4222,212778.0
2018-01-22 11:35:00,43.15,43.17,43.12,43.14,73610.0,28.4222,28.4354,28.4024,28.4156,73610.0
2018-01-22 11:40:00,43.14,43.14,43.1,43.12,126637.0,28.4156,28.4156,28.3892,28.4024,126637.0
2018-01-22 11:45:00,43.13,43.16,43.12,43.14,83999.0,28.409,28.4288,28.4024,28.4156,83999.0
2018-01-22 11:50:00,43.14,43.16,43.11,43.12,207730.0,28.4156,28.4288,28.3958,28.4024,207730.0
2018-01-22 11:55:00,43.11,43.16,43.1,43.16,78575.0,28.3958,28.4288,28.3892,28.4288,78575.0
2018-01-22 12:00:00,43.16,43.17,43.11,43.12,113309.0,28.4288,28.4354,28.3958,28.4024,113309.0
2018-01-22 12:05:00,43.12,43.15,43.11,43.12,37118.0,28.4024,28.4222,28.3958,28.4024,37118.0
2018-01-22 12:10:00,43.12,43.15,43.11,43.12,33041.0,28.4024,28.4222,28.3958,28.4024,33041.0
2018-01-22 12:15:00,43.11,43.13,43.09,43.11,37076.0,28.3958,28.409,28.3827,28.3958,37076.0
2018-01-22 12:20:00,43.1,43.12,43.1,43.11,23950.0,28.3892,28.4024,28.3892,28.3958,23950.0
2018-01-22 12:25:00,43.11,43.11,43.08,43.09,52579.0,28.3958,28.3958,28.3761,28.3827,52579.0
2018-01-22 12:30:00,43.09,43.11,43.09,43.11,37776.0,28.3827,28.3958,28.3827,28.3958,37776.0
2018-01-22 12:35:00,43.11,43.12,43.09,43.1,42041.0,28.3958,28.4024,28.3827,28.3892,42041.0
2018-01-22 12:40:00,43.1,43.11,43.09,43.09,197406.0,28.3892,28.3958,28.3827,28.3827,197406.0
2018-01-22 12:45:00,43.09,43.11,43.09,43.1,21020.0,28.3827,28.3958,28.3827,28.3892,21020.0
2018-01-22 12:50:00,43.1,43.13,43.09,43.12,152637.0,28.3892,28.409,28.3827,28.4024,152637.0
2018-01-22 12:55:00,43.11,43.12,43.1,43.11,26208.0,28.3958,28.4024,28.3892,28.3958,26208.0
2018-01-22 13:00:00,43.11,43.11,43.09,43.1,27561.0,28.3958,28.3958,28.3827,28.3892,27561.0
2018-01-22 13:05:00,43.11,43.12,43.09,43.12,87712.0,28.3958,28.4024,28.3827,28.4024,87712.0
2018-01-22 13:10:00,43.12,43.2,43.12,43.19,211504.0,28.4024,28.4551,28.4024,28.4485,211504.0
2018-01-22 13:15:00,43.19,43.2,43.16,43.17,62016.0,28.4485,28.4551,28.4288,28.4354,62016.0
2018-01-22 13:20:00,43.18,43.2,43.17,43.19,22481.0,28.4419,28.4551,28.4354,28.4485,22481.0
2018-01-22 13:25:00,43.18,43.19,43.18,43.18,29150.0,28.4419,28.4485,28.4419,28.4419,29150.0
2018-01-22 13:30:00,43.19,43.19,43.16,43.17,57804.0,28.4485,28.4485,28.4288,28.4354,57804.0
2018-01-22 13:35:00,43.17,43.23,43.17,43.21,52352.0,28.4354,28.4749,28.4354,28.4617,52352.0
2018-01-22 13:40:00,43.22,43.24,43.21,43.24,44235.0,28.4683,28.4815,28.4617,28.4815,44235.0
2018-01-22 13:45:00,43.23,43.25,43.22,43.25,21153.0,28.4749,28.4881,28.4683,28.4881,21153.0
2018-01-22 13:50:00,43.25,43.25,43.22,43.22,18552.0,28.4881,28.4881,28.4683,28.4683,18552.0
2018-01-22 13:55:00,43.22,43.25,43.21,43.25,26738.0,28.4683,28.4881,28.4617,28.4881,26738.0
2018-01-22 14:00:00,43.25,43.25,43.22,43.24,26976.0,28.4881,28.4881,28.4683,28.4815,26976.0
2018-01-22 14:05:00,43.25,43.26,43.24,43.26,20019.0,28.4881,28.4946,28.4815,28.4946,20019.0
2018-01-22 14:10:00,43.25,43.26,43.23,43.25,28854.0,28.4881,28.4946,28.4749,28.4881,28854.0
2018-01-22 14:15:00,43.25,43.25,43.22,43.24,40812.0,28.4881,28.4881,28.4683,28.4815,40812.0
2018-01-22 14:20:00,43.23,43.26,43.23,43.24,36278.0,28.4749,28.4946,28.4749,28.4815,36278.0
2018-01-22 14:25:00,43.24,43.26,43.23,43.25,34382.0,28.4815,28.4946,28.4749,28.4881,34382.0
2018-01-22 14:30:00,43.26,43.29,43.24,43.27,62083.0,28.4946,28.5144,28.4815,28.5012,62083.0
2018-01-22 14:35:00,43.27,43.28,43.26,43.26,36932.0,28.5012,28.5078,28.4946,28.4946,36932.0
2018-01-22 14:40:00,43.27,43.27,43.23,43.23,19959.0,28.5012,28.5012,28.4749,28.4749,19959.0
2018-01-22 14:45:00,43.23,43.27,43.23,43.27,48889.0,28.4749,28.5012,28.4749,28.5012,48889.0
2018-01-22 14:50:00,43.27,43.27,43.24,43.25,15627.0,28.5012,28.5012,28.4815,28.4881,15627.0
2018-01-22 14:55:00,43.24,43.26,43.23,43.24,27531.0,28.4815,28.4946,28.4749,28.4815,27531.0
2018-01-22 15:00:00,43.24,43.27,43.23,43.27,48076.0,28.4815,28.5012,28.4749,28.5012,48076.0
2018-01-22 15:05:00,43.26,43.27,43.25,43.25,35953.0,28.4946,28.5012,28.4881,28.4881,35953.0
2018-01-22 15:10:00,43.26,43.28,43.25,43.28,34477.0,28.4946,28.5078,28.4881,28.5078,34477.0
2018-01-22 15:15:00,43.28,43.29,43.27,43.28,30772.0,28.5078,28.5144,28.5012,28.5078,30772.0
2018-01-22 15:20:00,43.28,43.33,43.27,43.32,58906.0,28.5078,28.5407,28.5012,28.5342,58906.0
2018-01-22 15:25:00,43.31,43.33,43.3,43.32,94944.0,28.5276,28.5407,28.521,28.5342,94944.0
2018-01-22 15:30:00,43.32,43.33,43.3,43.33,75524.0,28.5342,28.5407,28.521,28.5407,75524.0
2018-01-22 15:35:00,43.33,43.33,43.3,43.31,117401.0,28.5407,28.5407,28.521,28.5276,117401.0
2018-01-22 15:40:00,43.32,43.32,43.31,43.32,90949.0,28.5342,28.5342,28.5276,28.5342,90949.0
2018-01-22 15:45:00,43.32,43.37,43.31,43.36,161699.0,28.5342,28.5671,28.5276,28.5605,161699.0
2018-01-22 15:50:00,43.36,43.38,43.35,43.38,171197.0,28.5605,28.5737,28.5539,28.5737,171197.0
2018-01-22 15:55:00,43.38,43.39,43.36,43.39,296044.0,28.5737,28.5803,28.5605,28.5803,296044.0
2018-01-23 09:30:00,43.3,43.32,43.26,43.3,226823.0,28.521,28.5342,28.4946,28.521,226823.0
2018-01-23 09:35:00,43.3,43.31,43.21,43.27,123998.0,28.521,28.5276,28.4617,28.5012,123998.0
2018-01-23 09:40:00,43.27,43.3,43.21,43.26,87634.0,28.5012,28.521,28.4617,28.4946,87634.0
2018-01-23 09:45:00,43.26,43.27,43.23,43.26,90303.0,28.4946,28.5012,28.4749,28.4946,90303.0
2018-01-23 09:50:00,43.26,43.27,43.22,43.26,154508.0,28.4946,28.5012,28.4683,28.4946,154508.0
2018-01-23 09:55:00,43.26,43.28,43.23,43.27,103971.0,28.4946,28.5078,28.4749,28.5012,103971.0
2018-01-23 10:00:00,43.28,43.31,43.21,43.22,79739.0,28.5078,28.5276,28.4617,28.4683,79739.0
2018-01-23 10:05:00,43.23,43.28,43.22,43.24,68236.0,28.4749,28.5078,28.4683,28.4815,68236.0
2018-01-23 10:10:00,43.25,43.33,43.25,43.3,168640.0,28.4881,28.5407,28.4881,28.521,168640.0
2018-01-23 10:15:00,43.3,43.33,43.22,43.24,84824.0,28.521,28.5407,28.4683,28.4815,84824.0
2018-01-23 10:20:00,43.24,43.31,43.23,43.27,43556.0,28.4815,28.5276,28.4749,28.5012,43556.0
2018-01-23 10:25:00,43.27,43.33,43.26,43.33,51806.0,28.5012,28.5407,28.4946,28.5407,51806.0
2018-01-23 10:30:00,43.33,43.34,43.29,43.3,74807.0,28.5407,28.5473,28.5144,28.521,74807.0
2018-01-23 10:35:00,43.31,43.35,43.31,43.33,37299.0,28.5276,28.5539,28.5276,28.5407,37299.0
2018-01-23 10:40:00,43.32,43.36,43.32,43.33,26882.0,28.5342,28.5605,28.5342,28.5407,26882.0
2018-01-23 10:45:00,43.34,43.38,43.33,43.35,63489.0,28.5473,28.5737,28.5407,28.5539,63489.0
2018-01-23 10:50:00,43.36,43.4,43.35,43.36,173798.0,28.5605,28.5869,28.5539,28.5605,173798.0
2018-01-23 10:55:00,43.36,43.41,43.36,43.39,84610.0,28.5605,28.5934,28.5605,28.5803,84610.0
2018-01-23 11:00:00,43.4,43.43,43.39,43.39,76009.0,28.5869,28.6066,28.5803,28.5803,76009.0
2018-01-23 11:05:00,43.39,43.4,43.35,43.35,28179.0,28.5803,28.5869,28.5539,28.5539,28179.0
2018-01-23 11:10:00,43.36,43.36,43.31,43.33,43761.0,28.5605,28.5605,28.5276,28.5407,43761.0
2018-01-23 11:15:00,43.34,43.34,43.29,43.3,24823.0,28.5473,28.5473,28.5144,28.521,24823.0
2018-01-23 11:20:00,43.31,43.32,43.25,43.26,37999.0,28.5276,28.5342,28.4881,28.4946,37999.0
2018-01-23 11:25:00,43.25,43.28,43.23,43.23,54062.0,28.4881,28.5078,28.4749,28.4749,54062.0
2018-01-23 11:30:00,43.23,43.24,43.16,43.2,77060.0,28.4749,28.4815,28.4288,28.4551,77060.0
2018-01-23 11:35:00,43.21,43.22,43.18,43.2,29861.0,28.4617,28.4683,28.4419,28.4551,29861.0
2018-01-23 11:40:00,43.2,43.24,43.19,43.23,29193.0,28.4551,28.4815,28.4485,28.4749,29193.0
2018-01-23 11:45:00,43.23,43.36,43.2,43.21,142278.0,28.4749,28.5605,28.4551,28.4617,142278.0
2018-01-23 11:50:00,43.21,43.21,43.17,43.17,33960.0,28.4617,28.4617,28.4354,28.4354,33960.0
2018-01-23 11:55:00,43.17,43.19,43.15,43.16,20160.0,28.4354,28.4485,28.4222,28.4288,20160.0
2018-01-23 12:00:00,43.16,43.18,43.15,43.17,23313.0,28.4288,28.4419,28.4222,28.4354,23313.0
2018-01-23 12:05:00,43.17,43.18,43.15,43.17,21848.0,28.4354,28.4419,28.4222,28.4354,21848.0
2018-01-23 12:10:00,43.16,43.16,43.13,43.14,15643.0,28.4288,28.4288,28.409,28.4156,15643.0
2018-01-23 12:15:00,43.14,43.15,43.12,43.15,22855.0,28.4156,28.4222,28.4024,28.4222,22855.0
2018-01-23 12:20:00,43.14,43.15,43.1,43.11,23728.0,28.4156,28.4222,28.3892,28.3958,23728.0
2018-01-23 12:25:00,43.11,43.11,43.07,43.08,70388.0,28.3958,28.3958,28.3695,28.3761,70388.0
2018-01-23 12:30:00,43.08,43.1,43.07,43.09,41026.0,28.3761,28.3892,28.3695,28.3827,41026.0
2018-01-23 12:35:00,43.1,43.12,43.09,43.12,40959.0,28.3892,28.4024,28.3827,28.4024,40959.0
2018-01-23 12:40:00,43.12,43.13,43.11,43.13,26568.0,28.4024,28.409,28.3958,28.409,26568.0
2018-01-23 12:45:00,43.13,43.13,43.09,43.09,55498.0,28.409,28.409,28.3827,28.3827,55498.0
2018-01-23 12:50:00,43.1,43.11,43.09,43.11,7415.0,28.3892,28.3958,28.3827,28.3958,7415.0
2018-01-23 12:55:00,43.1,43.12,43.1,43.12,19611.0,28.3892,28.4024,28.3892,28.4024,19611.0
2018-01-23 13:00:00,43.12,43.13,43.11,43.13,16465.0,28.4024,28.409,28.3958,28.409,16465.0
2018-01-23 13:05:00,43.13,43.15,43.11,43.14,36979.0,28.409,28.4222,28.3958,28.4156,36979.0
2018-01-23 13:10:00,43.14,43.15,43.12,43.13,21653.0,28.4156,28.4222,28.4024,28.409,21653.0
2018-01-23 13:15:00,43.13,43.14,43.12,43.13,24270.0,28.409,28.4156,28.4024,28.409,24270.0
2018-01-23 13:20:00,43.12,43.15,43.11,43.15,15550.0,28.4024,28.4222,28.3958,28.4222,15550.0
2018-01-23 13:25:00,43.15,43.15,43.11,43.13,25668.0,28.4222,28.4222,28.3958,28.409,25668.0
2018-01-23 13:30:00,43.12,43.13,43.12,43.13,44958.0,28.4024,28.409,28.4024,28.409,44958.0
2018-01-23 13:35:00,43.13,43.15,43.11,43.15,36159.0,28.409,28.4222,28.3958,28.4222,36159.0
2018-01-23 13:40:00,43.15,43.18,43.14,43.17,212836.0,28.4222,28.4419,28.4156,28.4354,212836.0
2018-01-23 13:45:00,43.16,43.21,43.16,43.2,41893.0,28.4288,28.4617,28.4288,28.4551,41893.0
2018-01-23 13:50:00,43.21,43.21,43.19,43.19,45107.0,28.4617,28.4617,28.4485,28.4485,45107.0
2018-01-23 13:55:00,43.2,43.22,43.2,43.21,38191.0,28.4551,28.4683,28.4551,28.4617,38191.0
2018-01-23 14:00:00,43.22,43.25,43.21,43.25,52238.0,28.4683,28.4881,28.4617,28.4881,52238.0
2018-01-23 14:05:00,43.25,43.26,43.22,43.23,23110.0,28.4881,28.4946,28.4683,28.4749,23110.0
2018-01-23 14:10:00,43.23,43.24,43.22,43.23,21154.0,28.4749,28.4815,28.4683,28.4749,21154.0
2018-01-23 14:15:00,43.23,43.24,43.22,43.24,21934.0,28.4749,28.4815,28.4683,28.4815,21934.0
2018-01-23 14:20:00,43.24,43.25,43.23,43.24,21284.0,28.4815,28.4881,28.4749,28.4815,21284.0
2018-01-23 14:25:00,43.24,43.27,43.23,43.26,22806.0,28.4815,28.5012,28.4749,28.4946,22806.0
2018-01-23 14:30:00,43.25,43.26,43.23,43.23,48699.0,28.4881,28.4946,28.4749,28.4749,48699.0
2018-01-23 14:35:00,43.23,43.25,43.22,43.25,40647.0,28.4749,28.4881,28.4683,28.4881,40647.0
2018-01-23 14:40:00,43.25,43.29,43.24,43.27,200376.0,28.4881,28.5144,28.4815,28.5012,200376.0
2018-01-23 14:45:00,43.27,43.32,43.26,43.31,91221.0,28.5012,28.5342,28.4946,28.5276,91221.0
2018-01-23 14:50:00,43.31,43.32,43.3,43.31,52387.0,28.5276,28.5342,28.521,28.5276,52387.0
2018-01-23 14:55:00,43.3,43.31,43.3,43.31,12993.0,28.521,28.5276,28.521,28.5276,12993.0
2018-01-23 15:00:00,43.3,43.31,43.3,43.3,18913.0,28.521,28.5276,28.521,28.521,18913.0
2018-01-23 15:05:00,43.31,43.32,43.3,43.3,68943.0,28.5276,28.5342,28.521,28.521,68943.0
2018-01-23 15:10:00,43.31,43.32,43.3,43.31,134217.0,28.5276,28.5342,28.521,28.5276,134217.0
2018-01-23 15:15:00,43.3,43.31,43.27,43.29,53050.0,28.521,28.5276,28.5012,28.5144,53050.0
2018-01-23 15:20:00,43.28,43.31,43.28,43.3,39865.0,28.5078,28.5276,28.5078,28.521,39865.0
2018-01-23 15:25:00,43.3,43.31,43.3,43.3,44630.0,28.521,28.5276,28.521,28.521,44630.0
2018-01-23 15:30:00,43.3,43.33,43.3,43.33,53456.0,28.521,28.5407,28.521,28.5407,53456.0
2018-01-23 15:35:00,43.33,43.35,43.32,43.35,79187.0,28.5407,28.5539,28.5342,28.5539,79187.0
2018-01-23 15:40:00,43.34,43.35,43.34,43.35,71760.0,28.5473,28.5539,28.5473,28.5539,71760.0
2018-01-23 15:45:00,43.34,43.35,43.34,43.34,114277.0,28.5473,28.5539,28.5473,28.5473,114277.0
2018-01-23 15:50:00,43.34,43.34,43.29,43.29,196856.0,28.5473,28.5473,28.5144,28.5144,196856.0
2018-01-23 15:55:00,43.3,43.3,43.23,43.25,287779.0,28.521,28.521,28.4749,28.4881,287779.0
2018-01-24 09:30:00,43.98,44.06,43.97,44.04,516622.0,28.9689,29.0216,28.9623,29.0084,516622.0
2018-01-24 09:35:00,44.04,44.04,43.95,43.98,311241.0,29.0084,29.0084,28.9491,28.9689,311241.0
2018-01-24 09:40:00,43.97,43.98,43.92,43.98,143702.0,28.9623,28.9689,28.9294,28.9689,143702.0
2018-01-24 09:45:00,43.97,43.99,43.94,43.97,100771.0,28.9623,28.9755,28.9425,28.9623,100771.0
2018-01-24 09:50:00,43.98,43.99,43.88,43.93,86891.0,28.9689,28.9755,28.903,28.936,86891.0
2018-01-24 09:55:00,43.93,43.98,43.93,43.97,146760.0,28.936,28.9689,28.936,28.9623,146760.0
2018-01-24 10:00:00,43.97,44.0,43.95,44.0,122907.0,28.9623,28.9821,28.9491,28.9821,122907.0
2018-01-24 10:05:00,43.99,44.01,43.97,44.0,300600.0,28.9755,28.9887,28.9623,28.9821,300600.0
2018-01-24 10:10:00,44.0,44.02,43.93,43.99,206156.0,28.9821,28.9952,28.936,28.9755,206156.0
2018-01-24 10:15:00,43.98,44.01,43.94,43.97,121638.0,28.9689,28.9887,28.9425,28.9623,121638.0
2018-01-24 10:20:00,43.97,44.02,43.95,44.0,93436.0,28.9623,28.9952,28.9491,28.9821,93436.0
2018-01-24 10:25:00,43.99,44.01,43.99,44.0,273960.0,28.9755,28.9887,28.9755,28.9821,273960.0
2018-01-24 10:30:00,44.0,44.05,43.99,44.03,176230.0,28.9821,29.015,28.9755,29.0018,176230.0
2018-01-24 10:35:00,44.02,44.14,44.02,44.14,163796.0,28.9952,29.0743,28.9952,29.0743,163796.0
2018-01-24 10:40:00,44.15,44.2,44.13,44.13,81840.0,29.0809,29.1138,29.0677,29.0677,81840.0
2018-01-24 10:45:00,44.12,44.14,44.09,44.12,84526.0,29.0611,29.0743,29.0413,29.0611,84526.0
2018-01-24 10:50:00,44.11,44.12,44.07,44.08,305334.0,29.0545,29.0611,29.0282,29.0348,305334.0
2018-01-24 10:55:00,44.08,44.1,44.06,44.08,135153.0,29.0348,29.0479,29.0216,29.0348,135153.0
2018-01-24 11:00:00,44.08,44.09,44.03,44.06,63976.0,29.0348,29.0413,29.0018,29.0216,63976.0
2018-01-24 11:05:00,44.05,44.09,44.04,44.04,94902.0,29.015,29.0413,29.0084,29.0084,94902.0
2018-01-24 11:10:00,44.05,44.06,44.01,44.02,83051.0,29.015,29.0216,28.9887,28.9952,83051.0
2018-01-24 11:15:00,44.03,44.07,44.02,44.03,232131.0,29.0018,29.0282,28.9952,29.0018,232131.0
2018-01-24 11:20:00,44.04,44.06,44.03,44.04,233406.0,29.0084,29.0216,29.0018,29.0084,233406.0
2018-01-24 11:25:00,44.05,44.05,44.04,44.04,74322.0,29.015,29.015,29.0084,29.0084,74322.0
2018-01-24 11:30:00,44.04,44.06,43.91,43.91,214323.0,29.0084,29.0216,28.9228,28.9228,214323.0
2018-01-24 11:35:00,43.91,43.93,43.84,43.87,48006.0,28.9228,28.936,28.8767,28.8964,48006.0
2018-01-24 11:40:00,43.87,43.88,43.81,43.84,35002.0,28.8964,28.903,28.8569,28.8767,35002.0
2018-01-24 11:45:00,43.84,44.04,43.8,43.8,253651.0,28.8767,29.0084,28.8503,28.8503,253651.0
2018-01-24 11:50:00,43.8,43.85,43.77,43.84,31141.0,28.8503,28.8833,28.8306,28.8767,31141.0
2018-01-24 11:55:00,43.85,43.85,43.78,43.79,31878.0,28.8833,28.8833,28.8372,28.8437,31878.0
2018-01-24 12:00:00,43.8,43.84,43.78,43.84,34803.0,28.8503,28.8767,28.8372,28.8767,34803.0
2018-01-24 12:05:00,43.84,43.9,43.84,43.89,31823.0,28.8767,28.9162,28.8767,28.9096,31823.0
2018-01-24 12:10:00,43.89,43.91,43.87,43.9,17512.0,28.9096,28.9228,28.8964,28.9162,17512.0
2018-01-24 12:15:00,43.9,43.9,43.88,43.89,27735.0,28.9162,28.9162,28.903,28.9096,27735.0
2018-01-24 12:20:00,43.9,43.9,43.84,43.87,44408.0,28.9162,28.9162,28.8767,28.8964,44408.0
2018-01-24 12:25:00,43.87,43.88,43.83,43.84,55705.0,28.8964,28.903,28.8701,28.8767,55705.0
2018-01-24 12:30:00,43.84,43.86,43.81,43.82,30326.0,28.8767,28.8898,28.8569,28.8635,30326.0
2018-01-24 12:35:00,43.82,43.82,43.77,43.77,17096.0,28.8635,28.8635,28.8306,28.8306,17096.0
2018-01-24 12:40:00,43.77,43.78,43.7,43.74,56017.0,28.8306,28.8372,28.7845,28.8108,56017.0
2018-01-24 12:45:00,43.73,43.75,43.71,43.75,43509.0,28.8042,28.8174,28.791,28.8174,43509.0
2018-01-24 12:50:00,43.75,43.75,43.72,43.74,24413.0,28.8174,28.8174,28.7976,28.8108,24413.0
2018-01-24 12:55:00,43.73,43.75,43.72,43.74,13201.0,28.8042,28.8174,28.7976,28.8108,13201.0
2018-01-24 13:00:00,43.75,43.75,43.72,43.72,20170.0,28.8174,28.8174,28.7976,28.7976,20170.0
2018-01-24 13:05:00,43.72,43.72,43.69,43.7,29459.0,28.7976,28.7976,28.7779,28.7845,29459.0
2018-01-24 13:10:00,43.7,43.73,43.68,43.71,33855.0,28.7845,28.8042,28.7713,28.791,33855.0
2018-01-24 13:15:00,43.71,43.75,43.7,43.72,50239.0,28.791,28.8174,28.7845,28.7976,50239.0
2018-01-24 13:20:00,43.72,43.77,43.71,43.77,31113.0,28.7976,28.8306,28.791,28.8306,31113.0
2018-01-24 13:25:00,43.76,43.79,43.75,43.78,17899.0,28.824,28.8437,28.8174,28.8372,17899.0
2018-01-24 13:30:00,43.78,43.82,43.76,43.82,36357.0,28.8372,28.8635,28.824,28.8635,36357.0
2018-01-24 13:35:00,43.82,43.82,43.77,43.8,29169.0,28.8635,28.8635,28.8306,28.8503,29169.0
2018-01-24 13:40:00,43.81,43.84,43.8,43.83,25166.0,28.8569,28.8767,28.8503,28.8701,25166.0
2018-01-24 13:45:00,43.84,43.88,43.83,43.88,30498.0,28.8767,28.903,28.8701,28.903,30498.0
2018-01-24 13:50:00,43.88,43.92,43.87,43.92,18078.0,28.903,28.9294,28.8964,28.9294,18078.0
2018-01-24 13:55:00,43.91,43.93,43.86,43.89,28053.0,28.9228,28.936,28.8898,28.9096,28053.0
2018-01-24 14:00:00,43.9,43.9,43.84,43.85,26490.0,28.9162,28.9162,28.8767,28.8833,26490.0
2018-01-24 14:05:00,43.84,43.87,43.84,43.85,17310.0,28.8767,28.8964,28.8767,28.8833,17310.0
2018-01-24 14:10:00,43.85,43.9,43.84,43.89,38630.0,28.8833,28.9162,28.8767,28.9096,38630.0
2018-01-24 14:15:00,43.88,43.93,43.86,43.91,60991.0,28.903,28.936,28.8898,28.9228,60991.0
2018-01-24 14:20:00,43.91,43.93,43.89,43.9,36652.0,28.9228,28.936,28.9096,28.9162,36652.0
2018-01-24 14:25:00,43.9,43.93,43.89,43.92,43656.0,28.9162,28.936,28.9096,28.9294,43656.0
2018-01-24 14:30:00,43.92,43.93,43.89,43.93,29114.0,28.9294,28.936,28.9096,28.936,29114.0
2018-01-24 14:35:00,43.93,43.94,43.92,43.94,26822.0,28.936,28.9425,28.9294,28.9425,26822.0
2018-01-24 14:40:00,43.93,43.97,43.93,43.96,60769.0,28.936,28.9623,28.936,28.9557,60769.0
2018-01-24 14:45:00,43.96,43.99,43.95,43.98,40652.0,28.9557,28.9755,28.9491,28.9689,40652.0
2018-01-24 14:50:00,43.98,43.99,43.95,43.96,23783.0,28.9689,28.9755,28.9491,28.9557,23783.0
2018-01-24 14:55:00,43.96,43.97,43.95,43.96,28207.0,28.9557,28.9623,28.9491,28.9557,28207.0
2018-01-24 15:00:00,43.96,43.96,43.93,43.94,42000.0,28.9557,28.9557,28.936,28.9425,42000.0
2018-01-24 15:05:00,43.94,43.97,43.93,43.97,34691.0,28.9425,28.9623,28.936,28.9623,34691.0
2018-01-24 15:10:00,43.97,43.97,43.93,43.94,40906.0,28.9623,28.9623,28.936,28.9425,40906.0
2018-01-24 15:15:00,43.94,43.97,43.93,43.94,80469.0,28.9425,28.9623,28.936,28.9425,80469.0
2018-01-24 15:20:00,43.95,43.98,43.94,43.98,18600.0,28.9491,28.9689,28.9425,28.9689,18600.0
2018-01-24 15:25:00,43.98,43.98,43.94,43.96,36748.0,28.9689,28.9689,28.9425,28.9557,36748.0
2018-01-24 15:30:00,43.96,43.96,43.93,43.94,50282.0,28.9557,28.9557,28.936,28.9425,50282.0
2018-01-24 15:35:00,43.94,43.98,43.93,43.97,90575.0,28.9425,28.9689,28.936,28.9623,90575.0
2018-01-24 15:40:00,43.97,43.97,43.95,43.97,55137.0,28.9623,28.9623,28.9491,28.9623,55137.0
2018-01-24 15:45:00,43.96,44.0,43.96,43.98,104993.0,28.9557,28.9821,28.9557,28.9689,104993.0
2018-01-24 15:50:00,43.99,43.99,43.95,43.97,147173.0,28.9755,28.9755,28.9491,28.9623,147173.0
2018-01-24 15:55:00,43.97,43.99,43.93,43.94,248990.0,28.9623,28.9755,28.936,28.9425,248990.0
2018-01-25 09:30:00,44.56,44.59,44.51,44.57,440576.0,29.3509,29.3707,29.318,29.3575,440576.0
2018-01-25 09:35:00,44.57,44.58,44.48,44.51,203450.0,29.3575,29.3641,29.2982,29.318,203450.0
2018-01-25 09:40:00,44.51,44.51,44.47,44.49,128852.0,29.318,29.318,29.2916,29.3048,128852.0
2018-01-25 09:45:00,44.49,44.5,44.42,44.45,185898.0,29.3048,29.3114,29.2587,29.2785,185898.0
2018-01-25 09:50:00,44.45,44.48,44.37,44.39,99182.0,29.2785,29.2982,29.2258,29.239,99182.0
2018-01-25 09:55:00,44.39,44.45,44.36,44.45,226085.0,29.239,29.2785,29.2192,29.2785,226085.0
2018-01-25 10:00:00,44.45,44.49,44.41,44.47,73796.0,29.2785,29.3048,29.2521,29.2916,73796.0
2018-01-25 10:05:00,44.47,44.49,44.39,44.43,100856.0,29.2916,29.3048,29.239,29.2653,100856.0
2018-01-25 10:10:00,44.43,44.51,44.42,44.49,119805.0,29.2653,29.318,29.2587,29.3048,119805.0
2018-01-25 10:15:00,44.48,44.56,44.48,44.54,71958.0,29.2982,29.3509,29.2982,29.3378,71958.0
2018-01-25 10:20:00,44.54,44.62,44.53,44.58,112835.0,29.3378,29.3904,29.3312,29.3641,112835.0
2018-01-25 10:25:00,44.58,44.59,44.52,44.55,71252.0,29.3641,29.3707,29.3246,29.3443,71252.0
2018-01-25 10:30:00,44.54,44.57,44.5,44.5,43118.0,29.3378,29.3575,29.3114,29.3114,43118.0
2018-01-25 10:35:00,44.51,44.53,44.47,44.49,88486.0,29.318,29.3312,29.2916,29.3048,88486.0
2018-01-25 10:40:00,44.48,44.49,44.44,44.45,42236.0,29.2982,29.3048,29.2719,29.2785,42236.0
2018-01-25 10:45:00,44.45,44.47,44.4,44.45,71562.0,29.2785,29.2916,29.2455,29.2785,71562.0
2018-01-25 10:50:00,44.44,44.47,44.42,44.43,41034.0,29.2719,29.2916,29.2587,29.2653,41034.0
2018-01-25 10:55:00,44.43,44.43,44.32,44.32,106197.0,29.2653,29.2653,29.1928,29.1928,106197.0
2018-01-25 11:00:00,44.33,44.34,44.25,44.27,116704.0,29.1994,29.206,29.1467,29.1599,116704.0
2018-01-25 11:05:00,44.26,44.29,44.23,44.25,54373.0,29.1533,29.1731,29.1336,29.1467,54373.0
2018-01-25 11:10:00,44.25,44.28,44.23,44.26,48257.0,29.1467,29.1665,29.1336,29.1533,48257.0
2018-01-25 11:15:00,44.26,44.26,44.18,44.19,22889.0,29.1533,29.1533,29.1006,29.1072,22889.0
2018-01-25 11:20:00,44.2,44.21,44.17,44.18,20202.0,29.1138,29.1204,29.094,29.1006,20202.0
2018-01-25 11:25:00,44.18,44.22,44.17,44.21,55917.0,29.1006,29.127,29.094,29.1204,55917.0
2018-01-25 11:30:00,44.21,44.21,44.14,44.19,120475.0,29.1204,29.1204,29.0743,29.1072,120475.0
2018-01-25 11:35:00,44.19,44.25,44.18,44.23,43975.0,29.1072,29.1467,29.1006,29.1336,43975.0
2018-01-25 11:40:00,44.23,44.24,44.2,44.23,29532.0,29.1336,29.1401,29.1138,29.1336,29532.0
2018-01-25 11:45:00,44.24,44.26,44.23,44.26,21436.0,29.1401,29.1533,29.1336,29.1533,21436.0
2018-01-25 11:50:00,44.27,44.27,44.24,44.27,27241.0,29.1599,29.1599,29.1401,29.1599,27241.0
2018-01-25 11:55:00,44.27,44.27,44.21,44.22,39261.0,29.1599,29.1599,29.1204,29.127,39261.0
2018-01-25 12:00:00,44.22,44.26,44.21,44.24,25985.0,29.127,29.1533,29.1204,29.1401,25985.0
2018-01-25 12:05:00,44.26,44.27,44.23,44.23,9923.0,29.1533,29.1599,29.1336,29.1336,9923.0
2018-01-25 12:10:00,44.24,44.28,44.23,44.25,26299.0,29.1401,29.1665,29.1336,29.1467,26299.0
2018-01-25 12:15:00,44.25,44.25,44.21,44.21,22609.0,29.1467,29.1467,29.1204,29.1204,22609.0
2018-01-25 12:20:00,44.2,44.22,44.17,44.21,19199.0,29.1138,29.127,29.094,29.1204,19199.0
2018-01-25 12:25:00,44.2,44.21,44.18,44.2,23655.0,29.1138,29.1204,29.1006,29.1138,23655.0
2018-01-25 12:30:00,44.21,44.21,44.16,44.18,14882.0,29.1204,29.1204,29.0875,29.1006,14882.0
2018-01-25 12:35:00,44.19,44.2,44.17,44.17,7533.0,29.1072,29.1138,29.094,29.094,7533.0
2018-01-25 12:40:00,44.17,44.21,44.17,44.2,18784.0,29.094,29.1204,29.094,29.1138,18784.0
2018-01-25 12:45:00,44.2,44.23,44.19,44.22,21598.0,29.1138,29.1336,29.1072,29.127,21598.0
2018-01-25 12:50:00,44.22,44.22,44.16,44.18,18890.0,29.127,29.127,29.0875,29.1006,18890.0
2018-01-25 12:55:00,44.18,44.2,44.17,44.19,18976.0,29.1006,29.1138,29.094,29.1072,18976.0
2018-01-25 13:00:00,44.19,44.19,44.15,44.16,20242.0,29.1072,29.1072,29.0809,29.0875,20242.0
2018-01-25 13:05:00,44.16,44.18,44.14,44.17,10997.0,29.0875,29.1006,29.0743,29.094,10997.0
2018-01-25 13:10:00,44.18,44.21,44.17,44.21,20664.0,29.1006,29.1204,29.094,29.1204,20664.0
2018-01-25 13:15:00,44.2,44.21,44.18,44.2,15865.0,29.1138,29.1204,29.1006,29.1138,15865.0
2018-01-25 13:20:00,44.21,44.21,44.18,44.19,12894.0,29.1204,29.1204,29.1006,29.1072,12894.0
2018-01-25 13:25:00,44.2,44.21,44.18,44.19,10193.0,29.1138,29.1204,29.1006,29.1072,10193.0
2018-01-25 13:30:00,44.18,44.2,44.16,44.18,25439.0,29.1006,29.1138,29.0875,29.1006,25439.0
2018-01-25 13:35:00,44.17,44.21,44.15,44.2,27386.0,29.094,29.1204,29.0809,29.1138,27386.0
2018-01-25 13:40:00,44.2,44.2,44.17,44.18,24744.0,29.1138,29.1138,29.094,29.1006,24744.0
2018-01-25 13:45:00,44.18,44.18,44.16,44.17,24517.0,29.1006,29.1006,29.0875,29.094,24517.0
2018-01-25 13:50:00,44.16,44.19,44.15,44.18,20820.0,29.0875,29.1072,29.0809,29.1006,20820.0
2018-01-25 13:55:00,44.17,44.19,44.17,44.19,17090.0,29.094,29.1072,29.094,29.1072,17090.0
2018-01-25 14:00:00,44.18,44.19,44.09,44.09,32161.0,29.1006,29.1072,29.0413,29.0413,32161.0
2018-01-25 14:05:00,44.09,44.11,44.06,44.09,45077.0,29.0413,29.0545,29.0216,29.0413,45077.0
2018-01-25 14:10:00,44.08,44.09,44.05,44.08,14551.0,29.0348,29.0413,29.015,29.0348,14551.0
2018-01-25 14:15:00,44.09,44.09,44.05,44.07,17035.0,29.0413,29.0413,29.015,29.0282,17035.0
2018-01-25 14:20:00,44.07,44.07,43.97,43.98,54536.0,29.0282,29.0282,28.9623,28.9689,54536.0
2018-01-25 14:25:00,43.98,44.0,43.94,43.94,55350.0,28.9689,28.9821,28.9425,28.9425,55350.0
2018-01-25 14:30:00,43.94,43.96,43.89,43.89,43379.0,28.9425,28.9557,28.9096,28.9096,43379.0
2018-01-25 14:35:00,43.9,43.91,43.79,43.8,93656.0,28.9162,28.9228,28.8437,28.8503,93656.0
2018-01-25 14:40:00,43.8,43.81,43.78,43.79,38133.0,28.8503,28.8569,28.8372,28.8437,38133.0
2018-01-25 14:45:00,43.79,43.79,43.71,43.74,61859.0,28.8437,28.8437,28.791,28.8108,61859.0
2018-01-25 14:50:00,43.75,43.8,43.74,43.8,47306.0,28.8174,28.8503,28.8108,28.8503,47306.0
2018-01-25 14:55:00,43.8,43.87,43.79,43.85,47521.0,28.8503,28.8964,28.8437,28.8833,47521.0
2018-01-25 15:00:00,43.86,43.86,43.8,43.83,80678.0,28.8898,28.8898,28.8503,28.8701,80678.0
2018-01-25 15:05:00,43.84,43.9,43.84,43.89,41416.0,28.8767,28.9162,28.8767,28.9096,41416.0
2018-01-25 15:10:00,43.88,43.88,43.81,43.84,114491.0,28.903,28.903,28.8569,28.8767,114491.0
2018-01-25 15:15:00,43.85,43.92,43.84,43.9,95934.0,28.8833,28.9294,28.8767,28.9162,95934.0
2018-01-25 15:20:00,43.9,43.91,43.88,43.9,64937.0,28.9162,28.9228,28.903,28.9162,64937.0
2018-01-25 15:25:00,43.9,43.91,43.84,43.85,63531.0,28.9162,28.9228,28.8767,28.8833,63531.0
2018-01-25 15:30:00,43.84,43.85,43.8,43.83,90472.0,28.8767,28.8833,28.8503,28.8701,90472.0
2018-01-25 15:35:00,43.83,43.83,43.74,43.76,94751.0,28.8701,28.8701,28.8108,28.824,94751.0
2018-01-25 15:40:00,43.77,43.8,43.76,43.77,56958.0,28.8306,28.8503,28.824,28.8306,56958.0
2018-01-25 15:45:00,43.77,43.78,43.73,43.75,113655.0,28.8306,28.8372,28.8042,28.8174,113655.0
2018-01-25 15:50:00,43.76,43.79,43.75,43.75,90494.0,28.824,28.8437,28.8174,28.8174,90494.0
2018-01-25 15:55:00,43.75,43.78,43.75,43.77,139927.0,28.8174,28.8372,28.8174,28.8306,139927.0
2018-01-26 09:30:00,43.98,43.98,43.92,43.95,277961.0,28.9689,28.9689,28.9294,28.9491,277961.0
2018-01-26 09:35:00,43.95,43.96,43.88,43.96,150047.0,28.9491,28.9557,28.903,28.9557,150047.0
2018-01-26 09:40:00,43.96,43.99,43.94,43.94,120863.0,28.9557,28.9755,28.9425,28.9425,120863.0
2018-01-26 09:45:00,43.95,44.02,43.94,44.01,143261.0,28.9491,28.9952,28.9425,28.9887,143261.0
2018-01-26 09:50:00,44.01,44.09,43.99,44.08,44566.0,28.9887,29.0413,28.9755,29.0348,44566.0
2018-01-26 09:55:00,44.08,44.15,44.08,44.12,53295.0,29.0348,29.0809,29.0348,29.0611,53295.0
2018-01-26 10:00:00,44.12,44.14,44.02,44.03,67232.0,29.0611,29.0743,28.9952,29.0018,67232.0
2018-01-26 10:05:00,44.04,44.1,44.03,44.09,92894.0,29.0084,29.0479,29.0018,29.0413,92894.0
2018-01-26 10:10:00,44.09,44.09,44.02,44.02,57641.0,29.0413,29.0413,28.9952,28.9952,57641.0
2018-01-26 10:15:00,44.01,44.01,43.95,43.98,35155.0,28.9887,28.9887,28.9491,28.9689,35155.0
2018-01-26 10:20:00,43.98,43.99,43.91,43.92,43968.0,28.9689,28.9755,28.9228,28.9294,43968.0
2018-01-26 10:25:00,43.91,43.97,43.91,43.93,49673.0,28.9228,28.9623,28.9228,28.936,49673.0
2018-01-26 10:30:00,43.94,43.96,43.91,43.96,48960.0,28.9425,28.9557,28.9228,28.9557,48960.0
2018-01-26 10:35:00,43.96,44.0,43.94,43.99,44361.0,28.9557,28.9821,28.9425,28.9755,44361.0
2018-01-26 10:40:00,44.0,44.0,43.95,43.96,24193.0,28.9821,28.9821,28.9491,28.9557,24193.0
2018-01-26 10:45:00,43.96,43.96,43.92,43.95,39440.0,28.9557,28.9557,28.9294,28.9491,39440.0
2018-01-26 10:50:00,43.94,43.97,43.92,43.94,26650.0,28.9425,28.9623,28.9294,28.9425,26650.0
2018-01-26 10:55:00,43.94,43.95,43.89,43.9,43542.0,28.9425,28.9491,28.9096,28.9162,43542.0
2018-01-26 11:00:00,43.9,43.93,43.88,43.88,31847.0,28.9162,28.936,28.903,28.903,31847.0
2018-01-26 11:05:00,43.88,43.92,43.87,43.91,40360.0,28.903,28.9294,28.8964,28.9228,40360.0
2018-01-26 11:10:00,43.91,43.93,43.89,43.92,19291.0,28.9228,28.936,28.9096,28.9294,19291.0
2018-01-26 11:15:00,43.92,43.93,43.88,43.89,43311.0,28.9294,28.936,28.903,28.9096,43311.0
2018-01-26 11:20:00,43.89,43.91,43.86,43.9,60419.0,28.9096,28.9228,28.8898,28.9162,60419.0
2018-01-26 11:25:00,43.91,43.91,43.85,43.87,88272.0,28.9228,28.9228,28.8833,28.8964,88272.0
2018-01-26 11:30:00,43.87,43.91,43.86,43.87,83244.0,28.8964,28.9228,28.8898,28.8964,83244.0
2018-01-26 11:35:00,43.87,43.89,43.84,43.85,30371.0,28.8964,28.9096,28.8767,28.8833,30371.0
2018-01-26 11:40:00,43.85,43.86,43.83,43.86,23338.0,28.8833,28.8898,28.8701,28.8898,23338.0
2018-01-26 11:45:00,43.85,43.86,43.82,43.83,29457.0,28.8833,28.8898,28.8635,28.8701,29457.0
2018-01-26 11:50:00,43.83,43.84,43.8,43.83,33611.0,28.8701,28.8767,28.8503,28.8701,33611.0
2018-01-26 11:55:00,43.83,43.84,43.8,43.83,36461.0,28.8701,28.8767,28.8503,28.8701,36461.0
2018-01-26 12:00:00,43.83,43.84,43.82,43.84,13116.0,28.8701,28.8767,28.8635,28.8767,13116.0
2018-01-26 12:05:00,43.84,43.85,43.81,43.83,22090.0,28.8767,28.8833,28.8569,28.8701,22090.0
2018-01-26 12:10:00,43.83,43.87,43.83,43.87,13116.0,28.8701,28.8964,28.8701,28.8964,13116.0
2018-01-26 12:15:00,43.87,43.9,43.86,43.9,12340.0,28.8964,28.9162,28.8898,28.9162,12340.0
2018-01-26 12:20:00,43.9,43.91,43.88,43.9,19236.0,28.9162,28.9228,28.903,28.9162,19236.0
2018-01-26 12:25:00,43.9,43.91,43.88,43.89,31715.0,28.9162,28.9228,28.903,28.9096,31715.0
2018-01-26 12:30:00,43.89,43.91,43.88,43.9,27030.0,28.9096,28.9228,28.903,28.9162,27030.0
2018-01-26 12:35:00,43.89,43.9,43.86,43.88,13237.0,28.9096,28.9162,28.8898,28.903,13237.0
2018-01-26 12:40:00,43.89,43.89,43.86,43.87,10370.0,28.9096,28.9096,28.8898,28.8964,10370.0
2018-01-26 12:45:00,43.87,43.9,43.87,43.89,15168.0,28.8964,28.9162,28.8964,28.9096,15168.0
2018-01-26 12:50:00,43.9,43.93,43.9,43.93,19336.0,28.9162,28.936,28.9162,28.936,19336.0
2018-01-26 12:55:00,43.92,43.93,43.9,43.91,10924.0,28.9294,28.936,28.9162,28.9228,10924.0
2018-01-26 13:00:00,43.9,43.94,43.89,43.92,36839.0,28.9162,28.9425,28.9096,28.9294,36839.0
2018-01-26 13:05:00,43.92,43.94,43.92,43.94,18217.0,28.9294,28.9425,28.9294,28.9425,18217.0
2018-01-26 13:10:00,43.94,43.94,43.92,43.93,34840.0,28.9425,28.9425,28.9294,28.936,34840.0
2018-01-26 13:15:00,43.93,43.95,43.92,43.94,28731.0,28.936,28.9491,28.9294,28.9425,28731.0
2018-01-26 13:20:00,43.94,43.95,43.91,43.91,29020.0,28.9425,28.9491,28.9228,28.9228,29020.0
2018-01-26 13:25:00,43.91,43.92,43.9,43.92,20811.0,28.9228,28.9294,28.9162,28.9294,20811.0
2018-01-26 13:30:00,43.91,43.92,43.89,43.89,25503.0,28.9228,28.9294,28.9096,28.9096,25503.0
2018-01-26 13:35:00,43.9,43.9,43.88,43.89,17076.0,28.9162,28.9162,28.903,28.9096,17076.0
2018-01-26 13:40:00,43.89,43.9,43.88,43.9,26232.0,28.9096,28.9162,28.903,28.9162,26232.0
2018-01-26 13:45:00,43.9,43.9,43.88,43.89,28776.0,28.9162,28.9162,28.903,28.9096,28776.0
2018-01-26 13:50:00,43.89,43.9,43.88,43.88,12128.0,28.9096,28.9162,28.903,28.903,12128.0
2018-01-26 13:55:00,43.88,43.9,43.86,43.89,34559.0,28.903,28.9162,28.8898,28.9096,34559.0
2018-01-26 14:00:00,43.89,43.91,43.88,43.88,23516.0,28.9096,28.9228,28.903,28.903,23516.0
2018-01-26 14:05:00,43.88,43.89,43.88,43.89,20394.0,28.903,28.9096,28.903,28.9096,20394.0
2018-01-26 14:10:00,43.88,43.91,43.88,43.91,43292.0,28.903,28.9228,28.903,28.9228,43292.0
2018-01-26 14:15:00,43.91,43.92,43.88,43.89,22726.0,28.9228,28.9294,28.903,28.9096,22726.0
2018-01-26 14:20:00,43.9,43.9,43.84,43.84,26517.0,28.9162,28.9162,28.8767,28.8767,26517.0
2018-01-26 14:25:00,43.84,43.85,43.82,43.83,48955.0,28.8767,28.8833,28.8635,28.8701,48955.0
2018-01-26 14:30:00,43.82,43.83,43.81,43.82,23066.0,28.8635,28.8701,28.8569,28.8635,23066.0
2018-01-26 14:35:00,43.82,43.85,43.81,43.85,39183.0,28.8635,28.8833,28.8569,28.8833,39183.0
2018-01-26 14:40:00,43.84,43.86,43.83,43.83,38774.0,28.8767,28.8898,28.8701,28.8701,38774.0
2018-01-26 14:45:00,43.83,43.83,43.81,43.83,19109.0,28.8701,28.8701,28.8569,28.8701,19109.0
2018-01-26 14:50:00,43.83,43.83,43.81,43.82,24066.0,28.8701,28.8701,28.8569,28.8635,24066.0
2018-01-26 14:55:00,43.81,43.82,43.79,43.8,36781.0,28.8569,28.8635,28.8437,28.8503,36781.0
2018-01-26 15:00:00,43.81,43.81,43.78,43.79,48826.0,28.8569,28.8569,28.8372,28.8437,48826.0
2018-01-26 15:05:00,43.79,43.79,43.76,43.77,56430.0,28.8437,28.8437,28.824,28.8306,56430.0
2018-01-26 15:10:00,43.77,43.77,43.76,43.77,23192.0,28.8306,28.8306,28.824,28.8306,23192.0
2018-01-26 15:15:00,43.77,43.77,43.76,43.77,24170.0,28.8306,28.8306,28.824,28.8306,24170.0
2018-01-26 15:20:00,43.77,43.77,43.76,43.77,26653.0,28.8306,28.8306,28.824,28.8306,26653.0
2018-01-26 15:25:00,43.77,43.78,43.75,43.76,33261.0,28.8306,28.8372,28.8174,28.824,33261.0
2018-01-26 15:30:00,43.76,43.76,43.75,43.76,24604.0,28.824,28.824,28.8174,28.824,24604.0
2018-01-26 15:35:00,43.75,43.77,43.75,43.76,72917.0,28.8174,28.8306,28.8174,28.824,72917.0
2018-01-26 15:40:00,43.76,43.77,43.75,43.76,49168.0,28.824,28.8306,28.8174,28.824,49168.0
2018-01-26 15:45:00,43.77,43.77,43.75,43.76,70636.0,28.8306,28.8306,28.8174,28.824,70636.0
2018-01-26 15:50:00,43.76,43.76,43.74,43.75,82486.0,28.824,28.824,28.8108,28.8174,82486.0
2018-01-26 15:55:00,43.75,43.81,43.74,43.8,117070.0,28.8174,28.8569,28.8108,28.8503,117070.0
2018-01-29 09:30:00,43.57,43.58,43.37,43.37,237852.0,28.6988,28.7054,28.5671,28.5671,237852.0
2018-01-29 09:35:00,43.36,43.43,43.31,43.39,149103.0,28.5605,28.6066,28.5276,28.5803,149103.0
2018-01-29 09:40:00,43.4,43.47,43.39,43.45,76677.0,28.5869,28.633,28.5803,28.6198,76677.0
2018-01-29 09:45:00,43.46,43.51,43.42,43.48,43504.0,28.6264,28.6593,28.6,28.6395,43504.0
2018-01-29 09:50:00,43.48,43.56,43.48,43.54,51381.0,28.6395,28.6922,28.6395,28.6791,51381.0
2018-01-29 09:55:00,43.54,43.57,43.54,43.56,28773.0,28.6791,28.6988,28.6791,28.6922,28773.0
2018-01-29 10:00:00,43.56,43.57,43.51,43.54,27397.0,28.6922,28.6988,28.6593,28.6791,27397.0
2018-01-29 10:05:00,43.53,43.58,43.53,43.57,39382.0,28.6725,28.7054,28.6725,28.6988,39382.0
2018-01-29 10:10:00,43.58,43.6,43.57,43.58,39568.0,28.7054,28.7186,28.6988,28.7054,39568.0
2018-01-29 10:15:00,43.58,43.59,43.51,43.55,72794.0,28.7054,28.712,28.6593,28.6857,72794.0
2018-01-29 10:20:00,43.55,43.59,43.54,43.58,22133.0,28.6857,28.712,28.6791,28.7054,22133.0
2018-01-29 10:25:00,43.58,43.62,43.58,43.6,34235.0,28.7054,28.7318,28.7054,28.7186,34235.0
2018-01-29 10:30:00,43.61,43.62,43.59,43.62,38988.0,28.7252,28.7318,28.712,28.7318,38988.0
2018-01-29 10:35:00,43.61,43.61,43.55,43.58,36418.0,28.7252,28.7252,28.6857,28.7054,36418.0
2018-01-29 10:40:00,43.57,43.58,43.49,43.49,63581.0,28.6988,28.7054,28.6461,28.6461,63581.0
2018-01-29 10:45:00,43.51,43.55,43.49,43.55,37031.0,28.6593,28.6857,28.6461,28.6857,37031.0
2018-01-29 10:50:00,43.56,43.56,43.5,43.52,21824.0,28.6922,28.6922,28.6527,28.6659,21824.0
2018-01-29 10:55:00,43.51,43.53,43.5,43.5,41793.0,28.6593,28.6725,28.6527,28.6527,41793.0
2018-01-29 11:00:00,43.5,43.51,43.44,43.45,49842.0,28.6527,28.6593,28.6132,28.6198,49842.0
2018-01-29 11:05:00,43.44,43.47,43.43,43.45,49985.0,28.6132,28.633,28.6066,28.6198,49985.0
2018-01-29 11:10:00,43.45,43.45,43.41,43.42,52935.0,28.6198,28.6198,28.5934,28.6,52935.0
2018-01-29 11:15:00,43.42,43.45,43.4,43.42,47340.0,28.6,28.6198,28.5869,28.6,47340.0
2018-01-29 11:20:00,43.41,43.47,43.41,43.42,50995.0,28.5934,28.633,28.5934,28.6,50995.0
2018-01-29 11:25:00,43.42,43.43,43.36,43.38,99001.0,28.6,28.6066,28.5605,28.5737,99001.0
2018-01-29 11:30:00,43.38,43.43,43.37,43.4,65735.0,28.5737,28.6066,28.5671,28.5869,65735.0
2018-01-29 11:35:00,43.39,43.42,43.38,43.38,30316.0,28.5803,28.6,28.5737,28.5737,30316.0
2018-01-29 11:40:00,43.38,43.41,43.37,43.39,47400.0,28.5737,28.5934,28.5671,28.5803,47400.0
2018-01-29 11:45:00,43.4,43.42,43.32,43.33,46865.0,28.5869,28.6,28.5342,28.5407,46865.0
2018-01-29 11:50:00,43.33,43.34,43.31,43.32,35397.0,28.5407,28.5473,28.5276,28.5342,35397.0
2018-01-29 11:55:00,43.32,43.32,43.3,43.3,17338.0,28.5342,28.5342,28.521,28.521,17338.0
2018-01-29 12:00:00,43.3,43.31,43.27,43.29,41164.0,28.521,28.5276,28.5012,28.5144,41164.0
2018-01-29 12:05:00,43.3,43.36,43.29,43.32,21384.0,28.521,28.5605,28.5144,28.5342,21384.0
2018-01-29 12:10:00,43.32,43.34,43.31,43.33,20722.0,28.5342,28.5473,28.5276,28.5407,20722.0
2018-01-29 12:15:00,43.33,43.38,43.32,43.38,20591.0,28.5407,28.5737,28.5342,28.5737,20591.0
2018-01-29 12:20:00,43.38,43.38,43.34,43.34,30294.0,28.5737,28.5737,28.5473,28.5473,30294.0
2018-01-29 12:25:00,43.35,43.39,43.35,43.37,21196.0,28.5539,28.5803,28.5539,28.5671,21196.0
2018-01-29 12:30:00,43.37,43.38,43.34,43.35,19580.0,28.5671,28.5737,28.5473,28.5539,19580.0
2018-01-29 12:35:00,43.36,43.4,43.35,43.37,37589.0,28.5605,28.5869,28.5539,28.5671,37589.0
2018-01-29 12:40:00,43.37,43.38,43.34,43.34,17955.0,28.5671,28.5737,28.5473,28.5473,17955.0
2018-01-29 12:45:00,43.34,43.37,43.34,43.36,91072.0,28.5473,28.5671,28.5473,28.5605,91072.0
2018-01-29 12:50:00,43.36,43.37,43.34,43.35,40153.0,28.5605,28.5671,28.5473,28.5539,40153.0
2018-01-29 12:55:00,43.34,43.38,43.34,43.38,86735.0,28.5473,28.5737,28.5473,28.5737,86735.0
2018-01-29 13:00:00,43.39,43.41,43.39,43.4,12896.0,28.5803,28.5934,28.5803,28.5869,12896.0
2018-01-29 13:05:00,43.41,43.41,43.37,43.38,17900.0,28.5934,28.5934,28.5671,28.5737,17900.0
2018-01-29 13:10:00,43.38,43.39,43.36,43.38,16173.0,28.5737,28.5803,28.5605,28.5737,16173.0
2018-01-29 13:15:00,43.38,43.43,43.37,43.4,33267.0,28.5737,28.6066,28.5671,28.5869,33267.0
2018-01-29 13:20:00,43.4,43.42,43.39,43.4,7761.0,28.5869,28.6,28.5803,28.5869,7761.0
2018-01-29 13:25:00,43.4,43.4,43.38,43.39,13196.0,28.5869,28.5869,28.5737,28.5803,13196.0
2018-01-29 13:30:00,43.39,43.42,43.37,43.38,34428.0,28.5803,28.6,28.5671,28.5737,34428.0
2018-01-29 13:35:00,43.38,43.41,43.36,43.39,32345.0,28.5737,28.5934,28.5605,28.5803,32345.0
2018-01-29 13:40:00,43.39,43.41,43.38,43.4,8813.0,28.5803,28.5934,28.5737,28.5869,8813.0
2018-01-29 13:45:00,43.39,43.42,43.39,43.41,39687.0,28.5803,28.6,28.5803,28.5934,39687.0
2018-01-29 13:50:00,43.41,43.41,43.39,43.4,14318.0,28.5934,28.5934,28.5803,28.5869,14318.0
2018-01-29 13:55:00,43.4,43.42,43.39,43.41,10399.0,28.5869,28.6,28.5803,28.5934,10399.0
2018-01-29 14:00:00,43.41,43.45,43.41,43.41,28838.0,28.5934,28.6198,28.5934,28.5934,28838.0
2018-01-29 14:05:00,43.42,43.46,43.41,43.46,41136.0,28.6,28.6264,28.5934,28.6264,41136.0
2018-01-29 14:10:00,43.45,43.47,43.44,43.46,23152.0,28.6198,28.633,28.6132,28.6264,23152.0
2018-01-29 14:15:00,43.47,43.48,43.45,43.47,13656.0,28.633,28.6395,28.6198,28.633,13656.0
2018-01-29 14:20:00,43.47,43.49,43.47,43.48,13378.0,28.633,28.6461,28.633,28.6395,13378.0
2018-01-29 14:25:00,43.48,43.48,43.44,43.46,36120.0,28.6395,28.6395,28.6132,28.6264,36120.0
2018-01-29 14:30:00,43.46,43.49,43.45,43.48,19866.0,28.6264,28.6461,28.6198,28.6395,19866.0
2018-01-29 14:35:00,43.48,43.48,43.45,43.46,36227.0,28.6395,28.6395,28.6198,28.6264,36227.0
2018-01-29 14:40:00,43.46,43.46,43.45,43.46,13414.0,28.6264,28.6264,28.6198,28.6264,13414.0
2018-01-29 14:45:00,43.46,43.49,43.45,43.47,49495.0,28.6264,28.6461,28.6198,28.633,49495.0
2018-01-29 14:50:00,43.48,43.48,43.47,43.48,23081.0,28.6395,28.6395,28.633,28.6395,23081.0
2018-01-29 14:55:00,43.47,43.48,43.46,43.46,34454.0,28.633,28.6395,28.6264,28.6264,34454.0
2018-01-29 15:00:00,43.47,43.5,43.46,43.5,40208.0,28.633,28.6527,28.6264,28.6527,40208.0
2018-01-29 15:05:00,43.5,43.51,43.47,43.48,54955.0,28.6527,28.6593,28.633,28.6395,54955.0
2018-01-29 15:10:00,43.47,43.5,43.46,43.47,67044.0,28.633,28.6527,28.6264,28.633,67044.0
2018-01-29 15:15:00,43.48,43.52,43.47,43.48,150132.0,28.6395,28.6659,28.633,28.6395,150132.0
2018-01-29 15:20:00,43.48,43.5,43.47,43.5,122227.0,28.6395,28.6527,28.633,28.6527,122227.0
2018-01-29 15:25:00,43.5,43.5,43.47,43.47,78489.0,28.6527,28.6527,28.633,28.633,78489.0
2018-01-29 15:30:00,43.47,43.48,43.45,43.47,63873.0,28.633,28.6395,28.6198,28.633,63873.0
2018-01-29 15:35:00,43.46,43.47,43.37,43.38,68065.0,28.6264,28.633,28.5671,28.5737,68065.0
2018-01-29 15:40:00,43.38,43.4,43.35,43.39,65726.0,28.5737,28.5869,28.5539,28.5803,65726.0
2018-01-29 15:45:00,43.4,43.4,43.32,43.33,97745.0,28.5869,28.5869,28.5342,28.5407,97745.0
2018-01-29 15:50:00,43.33,43.37,43.32,43.37,58896.0,28.5407,28.5671,28.5342,28.5671,58896.0
2018-01-29 15:55:00,43.37,43.39,43.35,43.36,174893.0,28.5671,28.5803,28.5539,28.5605,174893.0
2018-01-30 09:30:00,43.4,43.4,43.32,43.34,300402.0,28.5869,28.5869,28.5342,28.5473,300402.0
2018-01-30 09:35:00,43.34,43.39,43.3,43.31,219273.0,28.5473,28.5803,28.521,28.5276,219273.0
2018-01-30 09:40:00,43.31,43.32,43.23,43.25,230039.0,28.5276,28.5342,28.4749,28.4881,230039.0
2018-01-30 09:45:00,43.25,43.26,43.17,43.17,132580.0,28.4881,28.4946,28.4354,28.4354,132580.0
2018-01-30 09:50:00,43.18,43.19,43.12,43.14,109381.0,28.4419,28.4485,28.4024,28.4156,109381.0
2018-01-30 09:55:00,43.14,43.16,43.08,43.12,95454.0,28.4156,28.4288,28.3761,28.4024,95454.0
2018-01-30 10:00:00,43.12,43.13,43.02,43.02,65835.0,28.4024,28.409,28.3366,28.3366,65835.0
2018-01-30 10:05:00,43.01,43.02,42.85,42.88,99925.0,28.33,28.3366,28.2246,28.2443,99925.0
2018-01-30 10:10:00,42.88,42.95,42.86,42.95,78431.0,28.2443,28.2904,28.2312,28.2904,78431.0
2018-01-30 10:15:00,42.95,43.03,42.93,43.01,113603.0,28.2904,28.3431,28.2773,28.33,113603.0
2018-01-30 10:20:00,43.01,43.1,42.98,43.07,61959.0,28.33,28.3892,28.3102,28.3695,61959.0
2018-01-30 10:25:00,43.07,43.11,43.03,43.04,84469.0,28.3695,28.3958,28.3431,28.3497,84469.0
2018-01-30 10:30:00,43.05,43.1,43.03,43.05,87294.0,28.3563,28.3892,28.3431,28.3563,87294.0
2018-01-30 10:35:00,43.05,43.15,43.05,43.14,80018.0,28.3563,28.4222,28.3563,28.4156,80018.0
2018-01-30 10:40:00,43.14,43.14,43.07,43.08,67393.0,28.4156,28.4156,28.3695,28.3761,67393.0
2018-01-30 10:45:00,43.07,43.09,43.04,43.05,49199.0,28.3695,28.3827,28.3497,28.3563,49199.0
2018-01-30 10:50:00,43.04,43.06,43.02,43.03,80936.0,28.3497,28.3629,28.3366,28.3431,80936.0
2018-01-30 10:55:00,43.02,43.03,42.98,42.99,44109.0,28.3366,28.3431,28.3102,28.3168,44109.0
2018-01-30 11:00:00,42.99,43.04,42.99,43.02,45994.0,28.3168,28.3497,28.3168,28.3366,45994.0
2018-01-30 11:05:00,43.03,43.13,43.02,43.13,66717.0,28.3431,28.409,28.3366,28.409,66717.0
2018-01-30 11:10:00,43.13,43.15,43.08,43.09,52933.0,28.409,28.4222,28.3761,28.3827,52933.0
2018-01-30 11:15:00,43.09,43.1,43.0,43.01,33655.0,28.3827,28.3892,28.3234,28.33,33655.0
2018-01-30 11:20:00,43.01,43.02,42.95,42.95,65094.0,28.33,28.3366,28.2904,28.2904,65094.0
2018-01-30 11:25:00,42.95,42.98,42.93,42.96,63587.0,28.2904,28.3102,28.2773,28.297,63587.0
2018-01-30 11:30:00,42.96,42.99,42.9,42.96,180231.0,28.297,28.3168,28.2575,28.297,180231.0
2018-01-30 11:35:00,42.96,43.0,42.94,42.95,25338.0,28.297,28.3234,28.2839,28.2904,25338.0
2018-01-30 11:40:00,42.95,43.04,42.95,43.02,22055.0,28.2904,28.3497,28.2904,28.3366,22055.0
2018-01-30 11:45:00,43.03,43.04,42.95,42.96,22155.0,28.3431,28.3497,28.2904,28.297,22155.0
2018-01-30 11:50:00,42.95,42.99,42.93,42.97,28640.0,28.2904,28.3168,28.2773,28.3036,28640.0
2018-01-30 11:55:00,42.97,43.0,42.95,42.98,12038.0,28.3036,28.3234,28.2904,28.3102,12038.0
2018-01-30 12:00:00,42.98,42.99,42.95,42.97,22130.0,28.3102,28.3168,28.2904,28.3036,22130.0
2018-01-30 12:05:00,42.97,43.01,42.95,43.0,38472.0,28.3036,28.33,28.2904,28.3234,38472.0
2018-01-30 12:10:00,42.99,43.03,42.98,43.02,18647.0,28.3168,28.3431,28.3102,28.3366,18647.0
2018-01-30 12:15:00,43.01,43.03,43.0,43.03,19210.0,28.33,28.3431,28.3234,28.3431,19210.0
2018-01-30 12:20:00,43.02,43.07,43.01,43.05,17081.0,28.3366,28.3695,28.33,28.3563,17081.0
2018-01-30 12:25:00,43.05,43.06,43.0,43.01,38554.0,28.3563,28.3629,28.3234,28.33,38554.0
2018-01-30 12:30:00,43.01,43.01,42.96,42.98,23451.0,28.33,28.33,28.297,28.3102,23451.0
2018-01-30 12:35:00,42.98,42.99,42.94,42.94,13546.0,28.3102,28.3168,28.2839,28.2839,13546.0
2018-01-30 12:40:00,42.95,42.98,42.92,42.93,25904.0,28.2904,28.3102,28.2707,28.2773,25904.0
2018-01-30 12:45:00,42.93,42.93,42.88,42.89,50753.0,28.2773,28.2773,28.2443,28.2509,50753.0
2018-01-30 12:50:00,42.89,42.93,42.88,42.91,21754.0,28.2509,28.2773,28.2443,28.2641,21754.0
2018-01-30 12:55:00,42.92,42.94,42.9,42.91,20235.0,28.2707,28.2839,28.2575,28.2641,20235.0
2018-01-30 13:00:00,42.91,42.92,42.86,42.87,13650.0,28.2641,28.2707,28.2312,28.2378,13650.0
2018-01-30 13:05:00,42.87,42.89,42.86,42.87,30491.0,28.2378,28.2509,28.2312,28.2378,30491.0
2018-01-30 13:10:00,42.88,42.89,42.85,42.88,44557.0,28.2443,28.2509,28.2246,28.2443,44557.0
2018-01-30 13:15:00,42.88,42.93,42.88,42.91,16153.0,28.2443,28.2773,28.2443,28.2641,16153.0
2018-01-30 13:20:00,42.91,42.93,42.87,42.87,21693.0,28.2641,28.2773,28.2378,28.2378,21693.0
2018-01-30 13:25:00,42.86,42.89,42.86,42.87,24936.0,28.2312,28.2509,28.2312,28.2378,24936.0
2018-01-30 13:30:00,42.88,42.91,42.86,42.91,25167.0,28.2443,28.2641,28.2312,28.2641,25167.0
2018-01-30 13:35:00,42.9,42.93,42.88,42.92,23250.0,28.2575,28.2773,28.2443,28.2707,23250.0
2018-01-30 13:40:00,42.92,42.95,42.92,42.92,33618.0,28.2707,28.2904,28.2707,28.2707,33618.0
2018-01-30 13:45:00,42.92,42.95,42.91,42.92,12427.0,28.2707,28.2904,28.2641,28.2707,12427.0
2018-01-30 13:50:00,42.91,42.96,42.91,42.96,17976.0,28.2641,28.297,28.2641,28.297,17976.0
2018-01-30 13:55:00,42.94,42.98,42.94,42.98,18944.0,28.2839,28.3102,28.2839,28.3102,18944.0
2018-01-30 14:00:00,42.98,43.0,42.97,43.0,21000.0,28.3102,28.3234,28.3036,28.3234,21000.0
2018-01-30 14:05:00,43.0,43.04,42.98,43.0,38749.0,28.3234,28.3497,28.3102,28.3234,38749.0
2018-01-30 14:10:00,43.0,43.02,42.98,43.0,21361.0,28.3234,28.3366,28.3102,28.3234,21361.0
2018-01-30 14:15:00,43.0,43.0,42.98,42.98,12718.0,28.3234,28.3234,28.3102,28.3102,12718.0
2018-01-30 14:20:00,42.97,42.98,42.94,42.96,34255.0,28.3036,28.3102,28.2839,28.297,34255.0
2018-01-30 14:25:00,42.96,42.98,42.92,42.94,38714.0,28.297,28.3102,28.2707,28.2839,38714.0
2018-01-30 14:30:00,42.94,42.94,42.9,42.94,27211.0,28.2839,28.2839,28.2575,28.2839,27211.0
2018-01-30 14:35:00,42.94,42.95,42.91,42.93,27498.0,28.2839,28.2904,28.2641,28.2773,27498.0
2018-01-30 14:40:00,42.93,42.94,42.88,42.91,29924.0,28.2773,28.2839,28.2443,28.2641,29924.0
2018-01-30 14:45:00,42.91,42.92,42.89,42.92,21854.0,28.2641,28.2707,28.2509,28.2707,21854.0
2018-01-30 14:50:00,42.91,42.93,42.9,42.93,29096.0,28.2641,28.2773,28.2575,28.2773,29096.0
2018-01-30 14:55:00,42.93,42.95,42.91,42.92,43357.0,28.2773,28.2904,28.2641,28.2707,43357.0
2018-01-30 15:00:00,42.93,42.94,42.92,42.94,42404.0,28.2773,28.2839,28.2707,28.2839,42404.0
2018-01-30 15:05:00,42.93,42.94,42.92,42.94,41010.0,28.2773,28.2839,28.2707,28.2839,41010.0
2018-01-30 15:10:00,42.94,42.94,42.9,42.94,40951.0,28.2839,28.2839,28.2575,28.2839,40951.0
2018-01-30 15:15:00,42.94,42.96,42.91,42.92,31851.0,28.2839,28.297,28.2641,28.2707,31851.0
2018-01-30 15:20:00,42.91,42.92,42.87,42.89,70424.0,28.2641,28.2707,28.2378,28.2509,70424.0
2018-01-30 15:25:00,42.89,42.91,42.88,42.89,30453.0,28.2509,28.2641,28.2443,28.2509,30453.0
2018-01-30 15:30:00,42.9,42.9,42.88,42.89,46710.0,28.2575,28.2575,28.2443,28.2509,46710.0
2018-01-30 15:35:00,42.89,42.93,42.88,42.91,126952.0,28.2509,28.2773,28.2443,28.2641,126952.0
2018-01-30 15:40:00,42.91,42.92,42.87,42.88,67012.0,28.2641,28.2707,28.2378,28.2443,67012.0
2018-01-30 15:45:00,42.88,42.92,42.87,42.91,58495.0,28.2443,28.2707,28.2378,28.2641,58495.0
2018-01-30 15:50:00,42.9,42.91,42.84,42.85,228745.0,28.2575,28.2641,28.218,28.2246,228745.0
2018-01-30 15:55:00,42.85,42.86,42.8,42.8,220898.0,28.2246,28.2312,28.1916,28.1916,220898.0
2018-01-31 09:30:00,42.92,42.92,42.88,42.89,162173.0,28.2707,28.2707,28.2443,28.2509,162173.0
2018-01-31 09:35:00,42.88,42.93,42.84,42.91,170844.0,28.2443,28.2773,28.218,28.2641,170844.0
2018-01-31 09:40:00,42.9,42.95,42.89,42.94,73454.0,28.2575,28.2904,28.2509,28.2839,73454.0
2018-01-31 09:45:00,42.94,42.96,42.91,42.95,40061.0,28.2839,28.297,28.2641,28.2904,40061.0
2018-01-31 09:50:00,42.94,42.97,42.92,42.97,42751.0,28.2839,28.3036,28.2707,28.3036,42751.0
2018-01-31 09:55:00,42.96,42.98,42.94,42.96,75507.0,28.297,28.3102,28.2839,28.297,75507.0
2018-01-31 10:00:00,42.95,42.96,42.82,42.85,91148.0,28.2904,28.297,28.2048,28.2246,91148.0
2018-01-31 10:05:00,42.85,42.86,42.82,42.84,51679.0,28.2246,28.2312,28.2048,28.218,51679.0
2018-01-31 10:10:00,42.85,42.85,42.77,42.82,80909.0,28.2246,28.2246,28.1719,28.2048,80909.0
2018-01-31 10:15:00,42.82,42.86,42.81,42.84,130205.0,28.2048,28.2312,28.1982,28.218,130205.0
2018-01-31 10:20:00,42.84,42.92,42.83,42.88,41257.0,28.218,28.2707,28.2114,28.2443,41257.0
2018-01-31 10:25:00,42.88,42.89,42.84,42.86,30312.0,28.2443,28.2509,28.218,28.2312,30312.0
2018-01-31 10:30:00,42.85,42.86,42.65,42.7,83496.0,28.2246,28.2312,28.0928,28.1258,83496.0
2018-01-31 10:35:00,42.7,42.88,42.69,42.85,99716.0,28.1258,28.2443,28.1192,28.2246,99716.0
2018-01-31 10:40:00,42.85,42.86,42.78,42.78,57325.0,28.2246,28.2312,28.1785,28.1785,57325.0
2018-01-31 10:45:00,42.77,42.8,42.74,42.79,43753.0,28.1719,28.1916,28.1521,28.1851,43753.0
2018-01-31 10:50:00,42.78,42.8,42.72,42.73,43231.0,28.1785,28.1916,28.139,28.1455,43231.0
2018-01-31 10:55:00,42.73,42.75,42.7,42.75,75799.0,28.1455,28.1587,28.1258,28.1587,75799.0
2018-01-31 11:00:00,42.75,42.75,42.66,42.67,36102.0,28.1587,28.1587,28.0994,28.106,36102.0
2018-01-31 11:05:00,42.67,42.69,42.63,42.68,38096.0,28.106,28.1192,28.0797,28.1126,38096.0
2018-01-31 11:10:00,42.69,42.69,42.64,42.67,36763.0,28.1192,28.1192,28.0863,28.106,36763.0
2018-01-31 11:15:00,42.68,42.7,42.66,42.69,26099.0,28.1126,28.1258,28.0994,28.1192,26099.0
2018-01-31 11:20:00,42.68,42.71,42.66,42.71,25838.0,28.1126,28.1324,28.0994,28.1324,25838.0
2018-01-31 11:25:00,42.72,42.75,42.59,42.62,93381.0,28.139,28.1587,28.0533,28.0731,93381.0
2018-01-31 11:30:00,42.63,42.68,42.53,42.62,167597.0,28.0797,28.1126,28.0138,28.0731,167597.0
2018-01-31 11:35:00,42.63,42.68,42.61,42.67,16245.0,28.0797,28.1126,28.0665,28.106,16245.0
2018-01-31 11:40:00,42.68,42.69,42.61,42.64,31344.0,28.1126,28.1192,28.0665,28.0863,31344.0
2018-01-31 11:45:00,42.64,42.65,42.62,42.62,38699.0,28.0863,28.0928,28.0731,28.0731,38699.0
2018-01-31 11:50:00,42.63,42.63,42.6,42.62,30224.0,28.0797,28.0797,28.0599,28.0731,30224.0
2018-01-31 11:55:00,42.63,42.65,42.62,42.65,28512.0,28.0797,28.0928,28.0731,28.0928,28512.0
2018-01-31 12:00:00,42.64,42.7,42.62,42.69,33520.0,28.0863,28.1258,28.0731,28.1192,33520.0
2018-01-31 12:05:00,42.68,42.72,42.67,42.71,18889.0,28.1126,28.139,28.106,28.1324,18889.0
2018-01-31 12:10:00,42.72,42.72,42.68,42.68,17464.0,28.139,28.139,28.1126,28.1126,17464.0
2018-01-31 12:15:00,42.69,42.71,42.67,42.71,27167.0,28.1192,28.1324,28.106,28.1324,27167.0
2018-01-31 12:20:00,42.71,42.73,42.69,42.7,29304.0,28.1324,28.1455,28.1192,28.1258,29304.0
2018-01-31 12:25:00,42.7,42.72,42.69,42.72,22080.0,28.1258,28.139,28.1192,28.139,22080.0
2018-01-31 12:30:00,42.72,42.75,42.71,42.74,25833.0,28.139,28.1587,28.1324,28.1521,25833.0
2018-01-31 12:35:00,42.73,42.74,42.7,42.71,11188.0,28.1455,28.1521,28.1258,28.1324,11188.0
2018-01-31 12:40:00,42.71,42.71,42.67,42.68,18937.0,28.1324,28.1324,28.106,28.1126,18937.0
2018-01-31 12:45:00,42.69,42.7,42.66,42.68,21690.0,28.1192,28.1258,28.0994,28.1126,21690.0
2018-01-31 12:50:00,42.68,42.69,42.63,42.64,31938.0,28.1126,28.1192,28.0797,28.0863,31938.0
2018-01-31 12:55:00,42.63,42.68,42.61,42.68,16770.0,28.0797,28.1126,28.0665,28.1126,16770.0
2018-01-31 13:00:00,42.66,42.69,42.65,42.66,13906.0,28.0994,28.1192,28.0928,28.0994,13906.0
2018-01-31 13:05:00,42.67,42.7,42.67,42.69,21270.0,28.106,28.1258,28.106,28.1192,21270.0
2018-01-31 13:10:00,42.7,42.73,42.69,42.72,16881.0,28.1258,28.1455,28.1192,28.139,16881.0
2018-01-31 13:15:00,42.71,42.72,42.67,42.68,12475.0,28.1324,28.139,28.106,28.1126,12475.0
2018-01-31 13:20:00,42.68,42.74,42.68,42.72,32106.0,28.1126,28.1521,28.1126,28.139,32106.0
2018-01-31 13:25:00,42.72,42.72,42.69,42.71,10201.0,28.139,28.139,28.1192,28.1324,10201.0
2018-01-31 13:30:00,42.71,42.75,42.7,42.74,12972.0,28.1324,28.1587,28.1258,28.1521,12972.0
2018-01-31 13:35:00,42.75,42.76,42.72,42.75,21477.0,28.1587,28.1653,28.139,28.1587,21477.0
2018-01-31 13:40:00,42.74,42.75,42.73,42.74,7261.0,28.1521,28.1587,28.1455,28.1521,7261.0
2018-01-31 13:45:00,42.75,42.75,42.69,42.71,14017.0,28.1587,28.1587,28.1192,28.1324,14017.0
2018-01-31 13:50:00,42.72,42.73,42.68,42.72,26873.0,28.139,28.1455,28.1126,28.139,26873.0
2018-01-31 13:55:00,42.71,42.74,42.69,42.71,17726.0,28.1324,28.1521,28.1192,28.1324,17726.0
2018-01-31 14:00:00,42.7,42.79,42.69,42.7,35538.0,28.1258,28.1851,28.1192,28.1258,35538.0
2018-01-31 14:05:00,42.71,42.76,42.7,42.71,17714.0,28.1324,28.1653,28.1258,28.1324,17714.0
2018-01-31 14:10:00,42.71,42.75,42.69,42.7,45200.0,28.1324,28.1587,28.1192,28.1258,45200.0
2018-01-31 14:15:00,42.69,42.7,42.67,42.7,19176.0,28.1192,28.1258,28.106,28.1258,19176.0
2018-01-31 14:20:00,42.7,42.7,42.63,42.64,28616.0,28.1258,28.1258,28.0797,28.0863,28616.0
2018-01-31 14:25:00,42.63,42.7,42.63,42.67,29726.0,28.0797,28.1258,28.0797,28.106,29726.0
2018-01-31 14:30:00,42.67,42.68,42.65,42.66,24832.0,28.106,28.1126,28.0928,28.0994,24832.0
2018-01-31 14:35:00,42.66,42.7,42.64,42.66,22828.0,28.0994,28.1258,28.0863,28.0994,22828.0
2018-01-31 14:40:00,42.66,42.7,42.64,42.69,14367.0,28.0994,28.1258,28.0863,28.1192,14367.0
2018-01-31 14:45:00,42.69,42.69,42.64,42.66,37182.0,28.1192,28.1192,28.0863,28.0994,37182.0
2018-01-31 14:50:00,42.66,42.66,42.6,42.62,83967.0,28.0994,28.0994,28.0599,28.0731,83967.0
2018-01-31 14:55:00,42.62,42.68,42.61,42.68,32320.0,28.0731,28.1126,28.0665,28.1126,32320.0
2018-01-31 15:00:00,42.65,42.7,42.65,42.66,59491.0,28.0928,28.1258,28.0928,28.0994,59491.0
2018-01-31 15:05:00,42.66,42.68,42.62,42.67,25558.0,28.0994,28.1126,28.0731,28.106,25558.0
2018-01-31 15:10:00,42.67,42.68,42.65,42.65,24339.0,28.106,28.1126,28.0928,28.0928,24339.0
2018-01-31 15:15:00,42.65,42.67,42.64,42.66,20781.0,28.0928,28.106,28.0863,28.0994,20781.0
2018-01-31 15:20:00,42.66,42.7,42.66,42.69,28410.0,28.0994,28.1258,28.0994,28.1192,28410.0
2018-01-31 15:25:00,42.69,42.74,42.68,42.74,53192.0,28.1192,28.1521,28.1126,28.1521,53192.0
2018-01-31 15:30:00,42.74,42.8,42.73,42.8,55094.0,28.1521,28.1916,28.1455,28.1916,55094.0
2018-01-31 15:35:00,42.8,42.84,42.78,42.83,54674.0,28.1916,28.218,28.1785,28.2114,54674.0
2018-01-31 15:40:00,42.83,42.88,42.83,42.85,51686.0,28.2114,28.2443,28.2114,28.2246,51686.0
2018-01-31 15:45:00,42.84,42.87,42.83,42.84,93125.0,28.218,28.2378,28.2114,28.218,93125.0
2018-01-31 15:50:00,42.84,42.86,42.84,42.85,61608.0,28.218,28.2312,28.218,28.2246,61608.0
2018-01-31 15:55:00,42.86,42.86,42.8,42.8,213480.0,28.2312,28.2312,28.1916,28.1916,213480.0
2018-02-01 09:30:00,42.8,42.89,42.72,42.77,203374.0,28.1916,28.2509,28.139,28.1719,203374.0
2018-02-01 09:35:00,42.77,42.92,42.74,42.85,91320.0,28.1719,28.2707,28.1521,28.2246,91320.0
2018-02-01 09:40:00,42.86,42.93,42.81,42.92,80643.0,28.2312,28.2773,28.1982,28.2707,80643.0
2018-02-01 09:45:00,42.92,42.98,42.9,42.96,74970.0,28.2707,28.3102,28.2575,28.297,74970.0
2018-02-01 09:50:00,42.97,43.04,42.96,43.02,60027.0,28.3036,28.3497,28.297,28.3366,60027.0
2018-02-01 09:55:00,43.03,43.09,43.02,43.03,76754.0,28.3431,28.3827,28.3366,28.3431,76754.0
2018-02-01 10:00:00,43.02,43.06,42.98,43.05,43846.0,28.3366,28.3629,28.3102,28.3563,43846.0
2018-02-01 10:05:00,43.04,43.12,43.03,43.08,79319.0,28.3497,28.4024,28.3431,28.3761,79319.0
2018-02-01 10:10:00,43.09,43.1,43.04,43.08,62991.0,28.3827,28.3892,28.3497,28.3761,62991.0
2018-02-01 10:15:00,43.08,43.16,43.07,43.14,91725.0,28.3761,28.4288,28.3695,28.4156,91725.0
2018-02-01 10:20:00,43.13,43.18,43.11,43.17,69359.0,28.409,28.4419,28.3958,28.4354,69359.0
2018-02-01 10:25:00,43.18,43.19,43.09,43.1,37304.0,28.4419,28.4485,28.3827,28.3892,37304.0
2018-02-01 10:30:00,43.09,43.09,43.03,43.04,55995.0,28.3827,28.3827,28.3431,28.3497,55995.0
2018-02-01 10:35:00,43.05,43.11,43.03,43.1,85974.0,28.3563,28.3958,28.3431,28.3892,85974.0
2018-02-01 10:40:00,43.09,43.11,43.01,43.02,35441.0,28.3827,28.3958,28.33,28.3366,35441.0
2018-02-01 10:45:00,43.02,43.06,43.0,43.01,41102.0,28.3366,28.3629,28.3234,28.33,41102.0
2018-02-01 10:50:00,43.02,43.03,42.99,43.0,72067.0,28.3366,28.3431,28.3168,28.3234,72067.0
2018-02-01 10:55:00,43.0,43.01,42.93,42.96,91476.0,28.3234,28.33,28.2773,28.297,91476.0
2018-02-01 11:00:00,42.97,42.99,42.94,42.95,95203.0,28.3036,28.3168,28.2839,28.2904,95203.0
2018-02-01 11:05:00,42.94,42.94,42.9,42.92,47133.0,28.2839,28.2839,28.2575,28.2707,47133.0
2018-02-01 11:10:00,42.91,42.91,42.84,42.91,59488.0,28.2641,28.2641,28.218,28.2641,59488.0
2018-02-01 11:15:00,42.9,42.94,42.87,42.9,44940.0,28.2575,28.2839,28.2378,28.2575,44940.0
2018-02-01 11:20:00,42.9,42.91,42.81,42.84,67263.0,28.2575,28.2641,28.1982,28.218,67263.0
2018-02-01 11:25:00,42.84,42.85,42.79,42.82,58068.0,28.218,28.2246,28.1851,28.2048,58068.0
2018-02-01 11:30:00,42.82,42.86,42.74,42.79,147210.0,28.2048,28.2312,28.1521,28.1851,147210.0
2018-02-01 11:35:00,42.8,42.91,42.79,42.9,19533.0,28.1916,28.2641,28.1851,28.2575,19533.0
2018-02-01 11:40:00,42.89,42.97,42.89,42.95,31438.0,28.2509,28.3036,28.2509,28.2904,31438.0
2018-02-01 11:45:00,42.95,42.95,42.89,42.89,32902.0,28.2904,28.2904,28.2509,28.2509,32902.0
2018-02-01 11:50:00,42.89,42.9,42.87,42.89,28056.0,28.2509,28.2575,28.2378,28.2509,28056.0
2018-02-01 11:55:00,42.89,42.91,42.88,42.9,48226.0,28.2509,28.2641,28.2443,28.2575,48226.0
2018-02-01 12:00:00,42.91,42.96,42.91,42.95,19438.0,28.2641,28.297,28.2641,28.2904,19438.0
2018-02-01 12:05:00,42.96,42.96,42.92,42.93,39019.0,28.297,28.297,28.2707,28.2773,39019.0
2018-02-01 12:10:00,42.93,42.94,42.91,42.93,47805.0,28.2773,28.2839,28.2641,28.2773,47805.0
2018-02-01 12:15:00,42.93,42.94,42.89,42.94,18472.0,28.2773,28.2839,28.2509,28.2839,18472.0
2018-02-01 12:20:00,42.94,42.95,42.9,42.91,25968.0,28.2839,28.2904,28.2575,28.2641,25968.0
2018-02-01 12:25:00,42.92,42.95,42.91,42.94,24187.0,28.2707,28.2904,28.2641,28.2839,24187.0
2018-02-01 12:30:00,42.94,42.96,42.93,42.94,11909.0,28.2839,28.297,28.2773,28.2839,11909.0
2018-02-01 12:35:00,42.94,42.95,42.92,42.95,35873.0,28.2839,28.2904,28.2707,28.2904,35873.0
2018-02-01 12:40:00,42.95,42.95,42.92,42.92,14297.0,28.2904,28.2904,28.2707,28.2707,14297.0
2018-02-01 12:45:00,42.93,42.96,42.92,42.96,38402.0,28.2773,28.297,28.2707,28.297,38402.0
2018-02-01 12:50:00,42.96,42.97,42.91,42.94,48445.0,28.297,28.3036,28.2641,28.2839,48445.0
2018-02-01 12:55:00,42.94,42.95,42.9,42.91,19587.0,28.2839,28.2904,28.2575,28.2641,19587.0
2018-02-01 13:00:00,42.93,43.0,42.92,42.99,101195.0,28.2773,28.3234,28.2707,28.3168,101195.0
2018-02-01 13:05:00,43.0,43.08,42.98,43.07,46759.0,28.3234,28.3761,28.3102,28.3695,46759.0
2018-02-01 13:10:00,43.07,43.08,43.06,43.07,43953.0,28.3695,28.3761,28.3629,28.3695,43953.0
2018-02-01 13:15:00,43.06,43.09,43.05,43.09,26456.0,28.3629,28.3827,28.3563,28.3827,26456.0
2018-02-01 13:20:00,43.09,43.12,43.09,43.1,31485.0,28.3827,28.4024,28.3827,28.3892,31485.0
2018-02-01 13:25:00,43.11,43.16,43.11,43.12,35884.0,28.3958,28.4288,28.3958,28.4024,35884.0
2018-02-01 13:30:00,43.12,43.14,43.09,43.1,21339.0,28.4024,28.4156,28.3827,28.3892,21339.0
2018-02-01 13:35:00,43.09,43.1,43.08,43.09,13202.0,28.3827,28.3892,28.3761,28.3827,13202.0
2018-02-01 13:40:00,43.09,43.1,43.08,43.09,22434.0,28.3827,28.3892,28.3761,28.3827,22434.0
2018-02-01 13:45:00,43.1,43.11,43.06,43.08,24504.0,28.3892,28.3958,28.3629,28.3761,24504.0
2018-02-01 13:50:00,43.09,43.16,43.09,43.14,108969.0,28.3827,28.4288,28.3827,28.4156,108969.0
2018-02-01 13:55:00,43.13,43.14,43.09,43.1,26416.0,28.409,28.4156,28.3827,28.3892,26416.0
2018-02-01 14:00:00,43.1,43.11,43.07,43.09,27943.0,28.3892,28.3958,28.3695,28.3827,27943.0
2018-02-01 14:05:00,43.09,43.14,43.08,43.11,44444.0,28.3827,28.4156,28.3761,28.3958,44444.0
2018-02-01 14:10:00,43.12,43.13,43.09,43.1,44772.0,28.4024,28.409,28.3827,28.3892,44772.0
2018-02-01 14:15:00,43.1,43.11,43.08,43.09,22211.0,28.3892,28.3958,28.3761,28.3827,22211.0
2018-02-01 14:20:00,43.08,43.12,43.07,43.12,27354.0,28.3761,28.4024,28.3695,28.4024,27354.0
2018-02-01 14:25:00,43.12,43.2,43.11,43.18,61576.0,28.4024,28.4551,28.3958,28.4419,61576.0
2018-02-01 14:30:00,43.18,43.19,43.15,43.16,40263.0,28.4419,28.4485,28.4222,28.4288,40263.0
2018-02-01 14:35:00,43.16,43.23,43.16,43.23,85130.0,28.4288,28.4749,28.4288,28.4749,85130.0
2018-02-01 14:40:00,43.23,43.25,43.22,43.23,59965.0,28.4749,28.4881,28.4683,28.4749,59965.0
2018-02-01 14:45:00,43.23,43.27,43.22,43.27,50042.0,28.4749,28.5012,28.4683,28.5012,50042.0
2018-02-01 14:50:00,43.26,43.28,43.25,43.26,30772.0,28.4946,28.5078,28.4881,28.4946,30772.0
2018-02-01 14:55:00,43.26,43.28,43.25,43.28,25569.0,28.4946,28.5078,28.4881,28.5078,25569.0
2018-02-01 15:00:00,43.28,43.28,43.25,43.26,46838.0,28.5078,28.5078,28.4881,28.4946,46838.0
2018-02-01 15:05:00,43.26,43.3,43.24,43.29,59074.0,28.4946,28.521,28.4815,28.5144,59074.0
2018-02-01 15:10:00,43.29,43.3,43.28,43.29,21007.0,28.5144,28.521,28.5078,28.5144,21007.0
2018-02-01 15:15:00,43.28,43.29,43.26,43.27,46926.0,28.5078,28.5144,28.4946,28.5012,46926.0
2018-02-01 15:20:00,43.27,43.28,43.25,43.27,132420.0,28.5012,28.5078,28.4881,28.5012,132420.0
2018-02-01 15:25:00,43.28,43.3,43.27,43.29,112203.0,28.5078,28.521,28.5012,28.5144,112203.0
2018-02-01 15:30:00,43.3,43.31,43.25,43.27,160446.0,28.521,28.5276,28.4881,28.5012,160446.0
2018-02-01 15:35:00,43.26,43.27,43.25,43.26,69394.0,28.4946,28.5012,28.4881,28.4946,69394.0
2018-02-01 15:40:00,43.25,43.3,43.25,43.28,154501.0,28.4881,28.521,28.4881,28.5078,154501.0
2018-02-01 15:45:00,43.27,43.38,43.27,43.37,276162.0,28.5012,28.5737,28.5012,28.5671,276162.0
2018-02-01 15:50:00,43.37,43.38,43.34,43.34,117219.0,28.5671,28.5737,28.5473,28.5473,117219.0
2018-02-01 15:55:00,43.34,43.37,43.32,43.36,205224.0,28.5473,28.5671,28.5342,28.5605,205224.0
2018-02-02 09:30:00,42.6,42.61,42.49,42.5,248213.0,28.0599,28.0665,27.9875,27.994,248213.0
2018-02-02 09:35:00,42.49,42.5,42.32,42.32,294789.0,27.9875,27.994,27.8755,27.8755,294789.0
2018-02-02 09:40:00,42.32,42.36,42.2,42.25,185920.0,27.8755,27.9018,27.7964,27.8294,185920.0
2018-02-02 09:45:00,42.24,42.25,42.04,42.08,179085.0,27.8228,27.8294,27.691,27.7174,179085.0
2018-02-02 09:50:00,42.09,42.09,41.84,41.87,382552.0,27.724,27.724,27.5593,27.5791,382552.0
2018-02-02 09:55:00,41.86,41.89,41.78,41.86,177871.0,27.5725,27.5922,27.5198,27.5725,177871.0
2018-02-02 10:00:00,41.86,41.86,41.63,41.65,221519.0,27.5725,27.5725,27.421,27.4342,221519.0
2018-02-02 10:05:00,41.64,41.64,41.45,41.48,195411.0,27.4276,27.4276,27.3024,27.3222,195411.0
2018-02-02 10:10:00,41.47,41.67,41.45,41.65,300273.0,27.3156,27.4473,27.3024,27.4342,300273.0
2018-02-02 10:15:00,41.66,41.69,41.6,41.65,166367.0,27.4407,27.4605,27.4012,27.4342,166367.0
2018-02-02 10:20:00,41.66,41.66,41.58,41.58,171858.0,27.4407,27.4407,27.3881,27.3881,171858.0
2018-02-02 10:25:00,41.59,41.66,41.55,41.64,196419.0,27.3946,27.4407,27.3683,27.4276,196419.0
2018-02-02 10:30:00,41.65,41.65,41.48,41.51,148897.0,27.4342,27.4342,27.3222,27.3419,148897.0
2018-02-02 10:35:00,41.51,41.52,41.45,41.47,125252.0,27.3419,27.3485,27.3024,27.3156,125252.0
2018-02-02 10:40:00,41.47,41.52,41.45,41.49,66170.0,27.3156,27.3485,27.3024,27.3288,66170.0
2018-02-02 10:45:00,41.49,41.5,41.44,41.48,123790.0,27.3288,27.3354,27.2958,27.3222,123790.0
2018-02-02 10:50:00,41.48,41.56,41.47,41.54,118075.0,27.3222,27.3749,27.3156,27.3617,118075.0
2018-02-02 10:55:00,41.54,41.6,41.53,41.58,121755.0,27.3617,27.4012,27.3551,27.3881,121755.0
2018-02-02 11:00:00,41.58,41.61,41.57,41.6,133320.0,27.3881,27.4078,27.3815,27.4012,133320.0
2018-02-02 11:05:00,41.59,41.6,41.49,41.52,94246.0,27.3946,27.4012,27.3288,27.3485,94246.0
2018-02-02 11:10:00,41.53,41.57,41.52,41.55,57857.0,27.3551,27.3815,27.3485,27.3683,57857.0
2018-02-02 11:15:00,41.55,41.55,41.44,41.45,101275.0,27.3683,27.3683,27.2958,27.3024,101275.0
2018-02-02 11:20:00,41.45,41.47,41.42,41.42,84228.0,27.3024,27.3156,27.2827,27.2827,84228.0
2018-02-02 11:25:00,41.42,41.49,41.41,41.42,100066.0,27.2827,27.3288,27.2761,27.2827,100066.0
2018-02-02 11:30:00,41.43,41.48,41.4,41.41,163226.0,27.2892,27.3222,27.2695,27.2761,163226.0
2018-02-02 11:35:00,41.42,41.55,41.42,41.52,51977.0,27.2827,27.3683,27.2827,27.3485,51977.0
2018-02-02 11:40:00,41.52,41.53,41.45,41.46,64384.0,27.3485,27.3551,27.3024,27.309,64384.0
2018-02-02 11:45:00,41.45,41.5,41.43,41.45,59949.0,27.3024,27.3354,27.2892,27.3024,59949.0
2018-02-02 11:50:00,41.44,41.48,41.43,41.48,53127.0,27.2958,27.3222,27.2892,27.3222,53127.0
2018-02-02 11:55:00,41.48,41.49,41.42,41.43,50753.0,27.3222,27.3288,27.2827,27.2892,50753.0
2018-02-02 12:00:00,41.43,41.47,41.41,41.46,62269.0,27.2892,27.3156,27.2761,27.309,62269.0
2018-02-02 12:05:00,41.46,41.46,41.41,41.44,52796.0,27.309,27.309,27.2761,27.2958,52796.0
2018-02-02 12:10:00,41.45,41.5,41.44,41.5,33094.0,27.3024,27.3354,27.2958,27.3354,33094.0
2018-02-02 12:15:00,41.5,41.58,41.5,41.58,80698.0,27.3354,27.3881,27.3354,27.3881,80698.0
2018-02-02 12:20:00,41.57,41.64,41.55,41.64,85216.0,27.3815,27.4276,27.3683,27.4276,85216.0
2018-02-02 12:25:00,41.64,41.65,41.6,41.64,70708.0,27.4276,27.4342,27.4012,27.4276,70708.0
2018-02-02 12:30:00,41.64,41.64,41.6,41.62,31114.0,27.4276,27.4276,27.4012,27.4144,31114.0
2018-02-02 12:35:00,41.63,41.64,41.57,41.57,57666.0,27.421,27.4276,27.3815,27.3815,57666.0
2018-02-02 12:40:00,41.57,41.62,41.57,41.6,31943.0,27.3815,27.4144,27.3815,27.4012,31943.0
2018-02-02 12:45:00,41.61,41.63,41.58,41.62,80057.0,27.4078,27.421,27.3881,27.4144,80057.0
2018-02-02 12:50:00,41.63,41.65,41.61,41.62,40577.0,27.421,27.4342,27.4078,27.4144,40577.0
2018-02-02 12:55:00,41.62,41.62,41.55,41.55,49470.0,27.4144,27.4144,27.3683,27.3683,49470.0
2018-02-02 13:00:00,41.54,41.54,41.47,41.48,37060.0,27.3617,27.3617,27.3156,27.3222,37060.0
2018-02-02 13:05:00,41.48,41.51,41.47,41.5,34032.0,27.3222,27.3419,27.3156,27.3354,34032.0
2018-02-02 13:10:00,41.51,41.52,41.48,41.5,20848.0,27.3419,27.3485,27.3222,27.3354,20848.0
2018-02-02 13:15:00,41.5,41.53,41.49,41.5,29196.0,27.3354,27.3551,27.3288,27.3354,29196.0
2018-02-02 13:20:00,41.5,41.5,41.46,41.47,62373.0,27.3354,27.3354,27.309,27.3156,62373.0
2018-02-02 13:25:00,41.47,41.53,41.46,41.53,26002.0,27.3156,27.3551,27.309,27.3551,26002.0
2018-02-02 13:30:00,41.52,41.57,41.52,41.56,33563.0,27.3485,27.3815,27.3485,27.3749,33563.0
2018-02-02 13:35:00,41.56,41.57,41.52,41.52,68941.0,27.3749,27.3815,27.3485,27.3485,68941.0
2018-02-02 13:40:00,41.52,41.53,41.5,41.51,53024.0,27.3485,27.3551,27.3354,27.3419,53024.0
2018-02-02 13:45:00,41.51,41.52,41.49,41.5,71161.0,27.3419,27.3485,27.3288,27.3354,71161.0
2018-02-02 13:50:00,41.5,41.53,41.49,41.53,27730.0,27.3354,27.3551,27.3288,27.3551,27730.0
2018-02-02 13:55:00,41.52,41.57,41.52,41.57,35070.0,27.3485,27.3815,27.3485,27.3815,35070.0
2018-02-02 14:00:00,41.57,41.57,41.51,41.55,36008.0,27.3815,27.3815,27.3419,27.3683,36008.0
2018-02-02 14:05:00,41.55,41.58,41.54,41.56,30379.0,27.3683,27.3881,27.3617,27.3749,30379.0
2018-02-02 14:10:00,41.55,41.56,41.5,41.51,38712.0,27.3683,27.3749,27.3354,27.3419,38712.0
2018-02-02 14:15:00,41.51,41.51,41.37,41.38,193283.0,27.3419,27.3419,27.2497,27.2563,193283.0
2018-02-02 14:20:00,41.38,41.39,41.34,41.36,81077.0,27.2563,27.2629,27.23,27.2431,81077.0
2018-02-02 14:25:00,41.36,41.39,41.33,41.37,77066.0,27.2431,27.2629,27.2234,27.2497,77066.0
2018-02-02 14:30:00,41.38,41.42,41.37,41.41,63494.0,27.2563,27.2827,27.2497,27.2761,63494.0
2018-02-02 14:35:00,41.41,41.42,41.37,41.37,67779.0,27.2761,27.2827,27.2497,27.2497,67779.0
2018-02-02 14:40:00,41.37,41.43,41.37,41.43,67038.0,27.2497,27.2892,27.2497,27.2892,67038.0
2018-02-02 14:45:00,41.43,41.43,41.4,41.41,43815.0,27.2892,27.2892,27.2695,27.2761,43815.0
2018-02-02 14:50:00,41.41,41.41,41.36,41.37,79117.0,27.2761,27.2761,27.2431,27.2497,79117.0
2018-02-02 14:55:00,41.37,41.39,41.33,41.34,80666.0,27.2497,27.2629,27.2234,27.23,80666.0
2018-02-02 15:00:00,41.34,41.34,41.3,41.3,59693.0,27.23,27.23,27.2036,27.2036,59693.0
2018-02-02 15:05:00,41.3,41.31,41.25,41.25,117238.0,27.2036,27.2102,27.1707,27.1707,117238.0
2018-02-02 15:10:00,41.26,41.31,41.25,41.29,75719.0,27.1773,27.2102,27.1707,27.197,75719.0
2018-02-02 15:15:00,41.29,41.33,41.28,41.3,82351.0,27.197,27.2234,27.1904,27.2036,82351.0
2018-02-02 15:20:00,41.3,41.31,41.28,41.3,56250.0,27.2036,27.2102,27.1904,27.2036,56250.0
2018-02-02 15:25:00,41.3,41.33,41.29,41.3,115252.0,27.2036,27.2234,27.197,27.2036,115252.0
2018-02-02 15:30:00,41.29,41.3,41.2,41.21,258105.0,27.197,27.2036,27.1378,27.1443,258105.0
2018-02-02 15:35:00,41.21,41.28,41.2,41.27,82913.0,27.1443,27.1904,27.1378,27.1839,82913.0
2018-02-02 15:40:00,41.26,41.27,41.19,41.21,116627.0,27.1773,27.1839,27.1312,27.1443,116627.0
2018-02-02 15:45:00,41.21,41.23,41.16,41.17,207360.0,27.1443,27.1575,27.1114,27.118,207360.0
2018-02-02 15:50:00,41.17,41.18,41.11,41.11,229649.0,27.118,27.1246,27.0785,27.0785,229649.0
2018-02-02 15:55:00,41.12,41.19,41.09,41.19,415398.0,27.0851,27.1312,27.0653,27.1312,415398.0
2018-02-05 09:30:00,40.78,40.8,36.15,40.48,2484011.0,26.8611,26.8743,23.8114,26.6635,2484011.0
2018-02-05 09:35:00,40.47,40.63,40.44,40.5,463851.0,26.6569,26.7623,26.6372,26.6767,463851.0
2018-02-05 09:40:00,40.51,40.66,40.33,40.39,308293.0,26.6833,26.7821,26.5647,26.6042,308293.0
2018-02-05 09:45:00,40.36,40.5,40.27,40.37,279627.0,26.5845,26.6767,26.5252,26.591,279627.0
2018-02-05 09:50:00,40.37,40.43,40.26,40.42,192753.0,26.591,26.6306,26.5186,26.624,192753.0
2018-02-05 09:55:00,40.41,40.51,40.4,40.46,150045.0,26.6174,26.6833,26.6108,26.6503,150045.0
2018-02-05 10:00:00,40.46,40.53,40.39,40.51,194023.0,26.6503,26.6964,26.6042,26.6833,194023.0
2018-02-05 10:05:00,40.5,40.69,40.5,40.67,114893.0,26.6767,26.8018,26.6767,26.7886,114893.0
2018-02-05 10:10:00,40.68,40.69,40.52,40.69,130082.0,26.7952,26.8018,26.6898,26.8018,130082.0
2018-02-05 10:15:00,40.68,40.69,40.56,40.61,87481.0,26.7952,26.8018,26.7162,26.7491,87481.0
2018-02-05 10:20:00,40.61,40.78,40.6,40.78,144710.0,26.7491,26.8611,26.7425,26.8611,144710.0
2018-02-05 10:25:00,40.79,40.82,40.66,40.69,113778.0,26.8677,26.8875,26.7821,26.8018,113778.0
2018-02-05 10:30:00,40.69,40.73,40.61,40.73,215428.0,26.8018,26.8282,26.7491,26.8282,215428.0
2018-02-05 10:35:00,40.72,40.74,40.6,40.63,96364.0,26.8216,26.8348,26.7425,26.7623,96364.0
2018-02-05 10:40:00,40.64,40.71,40.61,40.65,74681.0,26.7689,26.815,26.7491,26.7755,74681.0
2018-02-05 10:45:00,40.65,40.79,40.65,40.78,121127.0,26.7755,26.8677,26.7755,26.8611,121127.0
2018-02-05 10:50:00,40.78,40.87,40.7,40.85,113714.0,26.8611,26.9204,26.8084,26.9072,113714.0
2018-02-05 10:55:00,40.84,40.86,40.77,40.78,93483.0,26.9006,26.9138,26.8545,26.8611,93483.0
2018-02-05 11:00:00,40.79,40.85,40.68,40.72,98866.0,26.8677,26.9072,26.7952,26.8216,98866.0
2018-02-05 11:05:00,40.73,40.75,40.66,40.71,105727.0,26.8282,26.8413,26.7821,26.815,105727.0
2018-02-05 11:10:00,40.71,40.79,40.7,40.76,120182.0,26.815,26.8677,26.8084,26.8479,120182.0
2018-02-05 11:15:00,40.76,40.76,40.67,40.68,143049.0,26.8479,26.8479,26.7886,26.7952,143049.0
2018-02-05 11:20:00,40.67,40.71,40.63,40.66,120779.0,26.7886,26.815,26.7623,26.7821,120779.0
2018-02-05 11:25:00,40.66,40.69,40.6,40.61,74220.0,26.7821,26.8018,26.7425,26.7491,74220.0
2018-02-05 11:30:00,40.61,40.61,40.46,40.51,168622.0,26.7491,26.7491,26.6503,26.6833,168622.0
2018-02-05 11:35:00,40.5,40.52,40.38,40.43,89901.0,26.6767,26.6898,26.5976,26.6306,89901.0
2018-02-05 11:40:00,40.42,40.43,40.32,40.33,65730.0,26.624,26.6306,26.5581,26.5647,65730.0
2018-02-05 11:45:00,40.33,40.37,40.28,40.31,74251.0,26.5647,26.591,26.5318,26.5515,74251.0
2018-02-05 11:50:00,40.3,40.34,40.25,40.29,46396.0,26.5449,26.5713,26.512,26.5383,46396.0
2018-02-05 11:55:00,40.29,40.36,40.28,40.35,89488.0,26.5383,26.5845,26.5318,26.5779,89488.0
2018-02-05 12:00:00,40.35,40.36,40.2,40.21,66772.0,26.5779,26.5845,26.4791,26.4857,66772.0
2018-02-05 12:05:00,40.2,40.2,40.12,40.13,119292.0,26.4791,26.4791,26.4264,26.433,119292.0
2018-02-05 12:10:00,40.13,40.18,40.12,40.16,32756.0,26.433,26.4659,26.4264,26.4527,32756.0
2018-02-05 12:15:00,40.14,40.15,40.07,40.1,49685.0,26.4395,26.4461,26.3934,26.4132,49685.0
2018-02-05 12:20:00,40.09,40.14,40.03,40.07,59839.0,26.4066,26.4395,26.3671,26.3934,59839.0
2018-02-05 12:25:00,40.06,40.13,40.03,40.06,79927.0,26.3869,26.433,26.3671,26.3869,79927.0
2018-02-05 12:30:00,40.05,40.2,40.05,40.18,61371.0,26.3803,26.4791,26.3803,26.4659,61371.0
2018-02-05 12:35:00,40.17,40.17,40.05,40.05,39926.0,26.4593,26.4593,26.3803,26.3803,39926.0
2018-02-05 12:40:00,40.06,40.12,40.05,40.12,28729.0,26.3869,26.4264,26.3803,26.4264,28729.0
2018-02-05 12:45:00,40.13,40.23,40.11,40.21,80617.0,26.433,26.4988,26.4198,26.4857,80617.0
2018-02-05 12:50:00,40.21,40.21,40.12,40.13,30256.0,26.4857,26.4857,26.4264,26.433,30256.0
2018-02-05 12:55:00,40.14,40.22,40.03,40.03,49101.0,26.4395,26.4922,26.3671,26.3671,49101.0
2018-02-05 13:00:00,40.04,40.04,39.9,39.9,125972.0,26.3737,26.3737,26.2815,26.2815,125972.0
2018-02-05 13:05:00,39.89,39.96,39.77,39.78,108582.0,26.2749,26.321,26.1958,26.2024,108582.0
2018-02-05 13:10:00,39.78,39.85,39.77,39.78,77994.0,26.2024,26.2485,26.1958,26.2024,77994.0
2018-02-05 13:15:00,39.78,39.81,39.62,39.64,97009.0,26.2024,26.2222,26.097,26.1102,97009.0
2018-02-05 13:20:00,39.62,39.81,39.62,39.74,70627.0,26.097,26.2222,26.097,26.1761,70627.0
2018-02-05 13:25:00,39.73,39.77,39.67,39.75,84429.0,26.1695,26.1958,26.13,26.1827,84429.0
2018-02-05 13:30:00,39.76,40.02,39.75,39.92,230118.0,26.1892,26.3605,26.1827,26.2946,230118.0
2018-02-05 13:35:00,39.93,39.99,39.92,39.95,108611.0,26.3012,26.3407,26.2946,26.3144,108611.0
2018-02-05 13:40:00,39.95,40.03,39.95,39.95,88562.0,26.3144,26.3671,26.3144,26.3144,88562.0
2018-02-05 13:45:00,39.95,39.99,39.95,39.95,74229.0,26.3144,26.3407,26.3144,26.3144,74229.0
2018-02-05 13:50:00,39.96,39.96,39.83,39.91,100190.0,26.321,26.321,26.2354,26.2881,100190.0
2018-02-05 13:55:00,39.92,40.09,39.91,40.04,99233.0,26.2946,26.4066,26.2881,26.3737,99233.0
2018-02-05 14:00:00,40.04,40.12,39.97,40.02,100349.0,26.3737,26.4264,26.3276,26.3605,100349.0
2018-02-05 14:05:00,40.02,40.06,39.92,39.95,51871.0,26.3605,26.3869,26.2946,26.3144,51871.0
2018-02-05 14:10:00,39.95,40.02,39.92,39.97,46389.0,26.3144,26.3605,26.2946,26.3276,46389.0
2018-02-05 14:15:00,39.98,39.98,39.83,39.87,74604.0,26.3342,26.3342,26.2354,26.2617,74604.0
2018-02-05 14:20:00,39.87,39.87,39.78,39.84,77919.0,26.2617,26.2617,26.2024,26.2419,77919.0
2018-02-05 14:25:00,39.83,39.84,39.78,39.79,55408.0,26.2354,26.2419,26.2024,26.209,55408.0
2018-02-05 14:30:00,39.79,39.8,39.71,39.75,65690.0,26.209,26.2156,26.1563,26.1827,65690.0
2018-02-05 14:35:00,39.74,39.87,39.71,39.73,100551.0,26.1761,26.2617,26.1563,26.1695,100551.0
2018-02-05 14:40:00,39.73,39.76,39.62,39.63,88241.0,26.1695,26.1892,26.097,26.1036,88241.0
2018-02-05 14:45:00,39.63,39.7,39.55,39.55,98494.0,26.1036,26.1497,26.0509,26.0509,98494.0
2018-02-05 14:50:00,39.55,39.58,39.51,39.55,79386.0,26.0509,26.0707,26.0246,26.0509,79386.0
2018-02-05 14:55:00,39.55,39.58,39.42,39.43,123195.0,26.0509,26.0707,25.9653,25.9719,123195.0
2018-02-05 15:00:00,39.42,39.49,39.41,39.44,133933.0,25.9653,26.0114,25.9587,25.9785,133933.0
2018-02-05 15:05:00,39.44,39.45,39.11,39.11,341320.0,25.9785,25.9851,25.7611,25.7611,341320.0
2018-02-05 15:10:00,39.1,39.41,39.0,39.39,342949.0,25.7545,25.9587,25.6886,25.9455,342949.0
2018-02-05 15:15:00,39.39,39.75,39.38,39.64,354428.0,25.9455,26.1827,25.9389,26.1102,354428.0
2018-02-05 15:20:00,39.64,39.64,39.4,39.47,231606.0,26.1102,26.1102,25.9521,25.9982,231606.0
2018-02-05 15:25:00,39.47,39.73,39.43,39.65,235674.0,25.9982,26.1695,25.9719,26.1168,235674.0
2018-02-05 15:30:00,39.65,39.69,39.57,39.61,287592.0,26.1168,26.1431,26.0641,26.0904,287592.0
2018-02-05 15:35:00,39.6,39.61,39.55,39.56,192237.0,26.0839,26.0904,26.0509,26.0575,192237.0
2018-02-05 15:40:00,39.55,39.56,39.31,39.47,296915.0,26.0509,26.0575,25.8928,25.9982,296915.0
2018-02-05 15:45:00,39.47,39.55,39.36,39.37,295390.0,25.9982,26.0509,25.9258,25.9324,295390.0
2018-02-05 15:50:00,39.37,39.37,39.32,39.32,270677.0,25.9324,25.9324,25.8994,25.8994,270677.0
2018-02-05 15:55:00,39.33,40.54,39.32,39.8,823546.0,25.906,26.703,25.8994,26.2156,823546.0
2018-02-06 09:30:00,39.54,39.77,39.42,39.77,660892.0,26.0443,26.1958,25.9653,26.1958,660892.0
2018-02-06 09:35:00,39.78,40.1,39.77,40.09,282911.0,26.2024,26.4132,26.1958,26.4066,282911.0
2018-02-06 09:40:00,40.1,40.17,39.97,40.08,239149.0,26.4132,26.4593,26.3276,26.4,239149.0
2018-02-06 09:45:00,40.08,40.28,40.06,40.19,210351.0,26.4,26.5318,26.3869,26.4725,210351.0
2018-02-06 09:50:00,40.19,40.34,40.14,40.32,199015.0,26.4725,26.5713,26.4395,26.5581,199015.0
2018-02-06 09:55:00,40.32,40.44,40.15,40.31,208116.0,26.5581,26.6372,26.4461,26.5515,208116.0
2018-02-06 10:00:00,40.31,40.47,40.28,40.36,242417.0,26.5515,26.6569,26.5318,26.5845,242417.0
2018-02-06 10:05:00,40.37,40.45,40.23,40.24,116494.0,26.591,26.6437,26.4988,26.5054,116494.0
2018-02-06 10:10:00,40.24,40.4,40.08,40.13,225895.0,26.5054,26.6108,26.4,26.433,225895.0
2018-02-06 10:15:00,40.12,40.14,39.92,40.06,261178.0,26.4264,26.4395,26.2946,26.3869,261178.0
2018-02-06 10:20:00,40.05,40.19,39.9,39.95,218951.0,26.3803,26.4725,26.2815,26.3144,218951.0
2018-02-06 10:25:00,39.96,40.04,39.89,39.91,199866.0,26.321,26.3737,26.2749,26.2881,199866.0
2018-02-06 10:30:00,39.93,40.0,39.9,39.92,108143.0,26.3012,26.3473,26.2815,26.2946,108143.0
2018-02-06 10:35:00,39.93,40.01,39.85,39.99,146005.0,26.3012,26.3539,26.2485,26.3407,146005.0
2018-02-06 10:40:00,39.99,40.05,39.91,40.03,193131.0,26.3407,26.3803,26.2881,26.3671,193131.0
2018-02-06 10:45:00,40.02,40.2,40.02,40.11,123035.0,26.3605,26.4791,26.3605,26.4198,123035.0
2018-02-06 10:50:00,40.1,40.24,40.04,40.24,138510.0,26.4132,26.5054,26.3737,26.5054,138510.0
2018-02-06 10:55:00,40.24,40.32,40.19,40.25,112580.0,26.5054,26.5581,26.4725,26.512,112580.0
2018-02-06 11:00:00,40.23,40.32,40.18,40.25,82391.0,26.4988,26.5581,26.4659,26.512,82391.0
2018-02-06 11:05:00,40.25,40.3,40.1,40.18,76405.0,26.512,26.5449,26.4132,26.4659,76405.0
2018-02-06 11:10:00,40.18,40.19,40.0,40.03,161168.0,26.4659,26.4725,26.3473,26.3671,161168.0
2018-02-06 11:15:00,40.05,40.11,40.0,40.09,113177.0,26.3803,26.4198,26.3473,26.4066,113177.0
2018-02-06 11:20:00,40.09,40.15,40.0,40.01,94931.0,26.4066,26.4461,26.3473,26.3539,94931.0
2018-02-06 11:25:00,40.0,40.01,39.87,39.91,221227.0,26.3473,26.3539,26.2617,26.2881,221227.0
2018-02-06 11:30:00,39.91,39.94,39.74,39.75,127848.0,26.2881,26.3078,26.1761,26.1827,127848.0
2018-02-06 11:35:00,39.74,39.85,39.73,39.81,69620.0,26.1761,26.2485,26.1695,26.2222,69620.0
2018-02-06 11:40:00,39.8,39.92,39.79,39.85,35444.0,26.2156,26.2946,26.209,26.2485,35444.0
2018-02-06 11:45:00,39.85,39.94,39.84,39.89,66680.0,26.2485,26.3078,26.2419,26.2749,66680.0
2018-02-06 11:50:00,39.91,40.1,39.88,40.01,59784.0,26.2881,26.4132,26.2683,26.3539,59784.0
2018-02-06 11:55:00,40.02,40.15,40.02,40.05,72692.0,26.3605,26.4461,26.3605,26.3803,72692.0
2018-02-06 12:00:00,40.05,40.09,40.01,40.02,72304.0,26.3803,26.4066,26.3539,26.3605,72304.0
2018-02-06 12:05:00,40.01,40.03,40.0,40.02,72602.0,26.3539,26.3671,26.3473,26.3605,72602.0
2018-02-06 12:10:00,40.02,40.17,39.98,40.13,62400.0,26.3605,26.4593,26.3342,26.433,62400.0
2018-02-06 12:15:00,40.13,40.18,40.05,40.06,37447.0,26.433,26.4659,26.3803,26.3869,37447.0
2018-02-06 12:20:00,40.07,40.09,40.01,40.05,53360.0,26.3934,26.4066,26.3539,26.3803,53360.0
2018-02-06 12:25:00,40.05,40.18,40.05,40.17,24775.0,26.3803,26.4659,26.3803,26.4593,24775.0
2018-02-06 12:30:00,40.17,40.25,40.17,40.21,59783.0,26.4593,26.512,26.4593,26.4857,59783.0
2018-02-06 12:35:00,40.2,40.32,40.16,40.3,91362.0,26.4791,26.5581,26.4527,26.5449,91362.0
2018-02-06 12:40:00,40.29,40.33,40.2,40.23,79838.0,26.5383,26.5647,26.4791,26.4988,79838.0
2018-02-06 12:45:00,40.22,40.25,40.12,40.18,48042.0,26.4922,26.512,26.4264,26.4659,48042.0
2018-02-06 12:50:00,40.18,40.18,40.07,40.1,41635.0,26.4659,26.4659,26.3934,26.4132,41635.0
2018-02-06 12:55:00,40.1,40.13,40.07,40.11,26011.0,26.4132,26.433,26.3934,26.4198,26011.0
2018-02-06 13:00:00,40.1,40.12,40.01,40.02,66863.0,26.4132,26.4264,26.3539,26.3605,66863.0
2018-02-06 13:05:00,40.02,40.04,39.97,39.98,59518.0,26.3605,26.3737,26.3276,26.3342,59518.0
2018-02-06 13:10:00,39.98,40.08,39.98,40.05,37006.0,26.3342,26.4,26.3342,26.3803,37006.0
2018-02-06 13:15:00,40.05,40.17,40.04,40.16,36587.0,26.3803,26.4593,26.3737,26.4527,36587.0
2018-02-06 13:20:00,40.16,40.17,40.08,40.08,39026.0,26.4527,26.4593,26.4,26.4,39026.0
2018-02-06 13:25:00,40.09,40.14,40.09,40.12,39965.0,26.4066,26.4395,26.4066,26.4264,39965.0
2018-02-06 13:30:00,40.11,40.11,40.01,40.03,59027.0,26.4198,26.4198,26.3539,26.3671,59027.0
2018-02-06 13:35:00,40.03,40.13,40.02,40.06,40850.0,26.3671,26.433,26.3605,26.3869,40850.0
2018-02-06 13:40:00,40.05,40.06,40.0,40.04,32696.0,26.3803,26.3869,26.3473,26.3737,32696.0
2018-02-06 13:45:00,40.04,40.07,39.98,39.98,47352.0,26.3737,26.3934,26.3342,26.3342,47352.0
2018-02-06 13:50:00,39.98,40.02,39.94,39.99,62052.0,26.3342,26.3605,26.3078,26.3407,62052.0
2018-02-06 13:55:00,39.99,40.02,39.93,39.95,63171.0,26.3407,26.3605,26.3012,26.3144,63171.0
2018-02-06 14:00:00,39.94,39.98,39.93,39.97,28537.0,26.3078,26.3342,26.3012,26.3276,28537.0
2018-02-06 14:05:00,39.96,39.97,39.92,39.93,42857.0,26.321,26.3276,26.2946,26.3012,42857.0
2018-02-06 14:10:00,39.94,40.1,39.92,40.06,53002.0,26.3078,26.4132,26.2946,26.3869,53002.0
2018-02-06 14:15:00,40.04,40.04,39.96,39.97,55423.0,26.3737,26.3737,26.321,26.3276,55423.0
2018-02-06 14:20:00,39.97,40.0,39.92,39.94,44168.0,26.3276,26.3473,26.2946,26.3078,44168.0
2018-02-06 14:25:00,39.95,39.98,39.92,39.96,154193.0,26.3144,26.3342,26.2946,26.321,154193.0
2018-02-06 14:30:00,39.96,40.01,39.93,39.99,63603.0,26.321,26.3539,26.3012,26.3407,63603.0
2018-02-06 14:35:00,39.99,40.1,39.99,40.01,74119.0,26.3407,26.4132,26.3407,26.3539,74119.0
2018-02-06 14:40:00,40.01,40.16,40.01,40.16,63362.0,26.3539,26.4527,26.3539,26.4527,63362.0
2018-02-06 14:45:00,40.15,40.28,40.14,40.27,166906.0,26.4461,26.5318,26.4395,26.5252,166906.0
2018-02-06 14:50:00,40.27,40.38,40.24,40.38,118010.0,26.5252,26.5976,26.5054,26.5976,118010.0
2018-02-06 14:55:00,40.38,40.5,40.36,40.48,104019.0,26.5976,26.6767,26.5845,26.6635,104019.0
2018-02-06 15:00:00,40.49,40.56,40.47,40.55,137848.0,26.6701,26.7162,26.6569,26.7096,137848.0
2018-02-06 15:05:00,40.55,40.67,40.5,40.67,106153.0,26.7096,26.7886,26.6767,26.7886,106153.0
2018-02-06 15:10:00,40.67,40.68,40.56,40.59,140099.0,26.7886,26.7952,26.7162,26.736,140099.0
2018-02-06 15:15:00,40.59,40.65,40.53,40.57,106967.0,26.736,26.7755,26.6964,26.7228,106967.0
2018-02-06 15:20:00,40.57,40.63,40.51,40.52,130709.0,26.7228,26.7623,26.6833,26.6898,130709.0
2018-02-06 15:25:00,40.53,40.63,40.53,40.63,83399.0,26.6964,26.7623,26.6964,26.7623,83399.0
2018-02-06 15:30:00,40.63,40.75,40.58,40.73,117847.0,26.7623,26.8413,26.7294,26.8282,117847.0
2018-02-06 15:35:00,40.73,40.8,40.71,40.77,139138.0,26.8282,26.8743,26.815,26.8545,139138.0
2018-02-06 15:40:00,40.78,40.84,40.75,40.77,181099.0,26.8611,26.9006,26.8413,26.8545,181099.0
2018-02-06 15:45:00,40.76,40.77,40.6,40.6,162968.0,26.8479,26.8545,26.7425,26.7425,162968.0
2018-02-06 15:50:00,40.61,40.62,40.53,40.57,147227.0,26.7491,26.7557,26.6964,26.7228,147227.0
2018-02-06 15:55:00,40.57,40.65,40.56,40.58,223251.0,26.7228,26.7755,26.7162,26.7294,223251.0
2018-02-07 09:30:00,40.54,40.64,40.5,40.64,237382.0,26.703,26.7689,26.6767,26.7689,237382.0
2018-02-07 09:35:00,40.64,40.77,40.62,40.62,186464.0,26.7689,26.8545,26.7557,26.7557,186464.0
2018-02-07 09:40:00,40.62,40.72,40.58,40.69,176682.0,26.7557,26.8216,26.7294,26.8018,176682.0
2018-02-07 09:45:00,40.69,40.74,40.61,40.65,206236.0,26.8018,26.8348,26.7491,26.7755,206236.0
2018-02-07 09:50:00,40.66,40.91,40.65,40.85,185119.0,26.7821,26.9467,26.7755,26.9072,185119.0
2018-02-07 09:55:00,40.85,40.96,40.81,40.93,102877.0,26.9072,26.9797,26.8809,26.9599,102877.0
2018-02-07 10:00:00,40.93,40.93,40.79,40.88,109749.0,26.9599,26.9599,26.8677,26.927,109749.0
2018-02-07 10:05:00,40.88,40.98,40.87,40.96,139423.0,26.927,26.9928,26.9204,26.9797,139423.0
2018-02-07 10:10:00,40.97,40.98,40.92,40.97,182524.0,26.9863,26.9928,26.9533,26.9863,182524.0
2018-02-07 10:15:00,40.98,41.01,40.92,40.93,164332.0,26.9928,27.0126,26.9533,26.9599,164332.0
2018-02-07 10:20:00,40.92,40.95,40.78,40.81,158207.0,26.9533,26.9731,26.8611,26.8809,158207.0
2018-02-07 10:25:00,40.8,40.83,40.77,40.78,119312.0,26.8743,26.894,26.8545,26.8611,119312.0
2018-02-07 10:30:00,40.78,40.78,40.51,40.55,254423.0,26.8611,26.8611,26.6833,26.7096,254423.0
2018-02-07 10:35:00,40.55,40.64,40.48,40.63,162277.0,26.7096,26.7689,26.6635,26.7623,162277.0
2018-02-07 10:40:00,40.63,40.63,40.42,40.51,194140.0,26.7623,26.7623,26.624,26.6833,194140.0
2018-02-07 10:45:00,40.51,40.6,40.47,40.55,84030.0,26.6833,26.7425,26.6569,26.7096,84030.0
2018-02-07 10:50:00,40.56,40.57,40.49,40.53,180501.0,26.7162,26.7228,26.6701,26.6964,180501.0
2018-02-07 10:55:00,40.52,40.57,40.49,40.55,84103.0,26.6898,26.7228,26.6701,26.7096,84103.0
2018-02-07 11:00:00,40.55,40.6,40.5,40.57,100452.0,26.7096,26.7425,26.6767,26.7228,100452.0
2018-02-07 11:05:00,40.57,40.57,40.48,40.55,93929.0,26.7228,26.7228,26.6635,26.7096,93929.0
2018-02-07 11:10:00,40.56,40.59,40.48,40.59,110083.0,26.7162,26.736,26.6635,26.736,110083.0
2018-02-07 11:15:00,40.58,40.6,40.52,40.59,57860.0,26.7294,26.7425,26.6898,26.736,57860.0
2018-02-07 11:20:00,40.58,40.6,40.5,40.55,77282.0,26.7294,26.7425,26.6767,26.7096,77282.0
2018-02-07 11:25:00,40.55,40.56,40.37,40.39,192668.0,26.7096,26.7162,26.591,26.6042,192668.0
2018-02-07 11:30:00,40.38,40.4,40.3,40.38,77695.0,26.5976,26.6108,26.5449,26.5976,77695.0
2018-02-07 11:35:00,40.39,40.41,40.33,40.34,69114.0,26.6042,26.6174,26.5647,26.5713,69114.0
2018-02-07 11:40:00,40.36,40.36,40.31,40.32,56738.0,26.5845,26.5845,26.5515,26.5581,56738.0
2018-02-07 11:45:00,40.32,40.35,40.3,40.33,40294.0,26.5581,26.5779,26.5449,26.5647,40294.0
2018-02-07 11:50:00,40.32,40.38,40.29,40.33,42887.0,26.5581,26.5976,26.5383,26.5647,42887.0
2018-02-07 11:55:00,40.33,40.36,40.29,40.34,62605.0,26.5647,26.5845,26.5383,26.5713,62605.0
2018-02-07 12:00:00,40.34,40.35,40.3,40.3,30872.0,26.5713,26.5779,26.5449,26.5449,30872.0
2018-02-07 12:05:00,40.31,40.33,40.27,40.27,46462.0,26.5515,26.5647,26.5252,26.5252,46462.0
2018-02-07 12:10:00,40.28,40.35,40.27,40.34,33875.0,26.5318,26.5779,26.5252,26.5713,33875.0
2018-02-07 12:15:00,40.34,40.35,40.28,40.31,29369.0,26.5713,26.5779,26.5318,26.5515,29369.0
2018-02-07 12:20:00,40.31,40.31,40.27,40.3,24544.0,26.5515,26.5515,26.5252,26.5449,24544.0
2018-02-07 12:25:00,40.31,40.34,40.28,40.3,60099.0,26.5515,26.5713,26.5318,26.5449,60099.0
2018-02-07 12:30:00,40.3,40.31,40.2,40.21,56322.0,26.5449,26.5515,26.4791,26.4857,56322.0
2018-02-07 12:35:00,40.2,40.21,40.07,40.09,139564.0,26.4791,26.4857,26.3934,26.4066,139564.0
2018-02-07 12:40:00,40.09,40.17,40.09,40.14,53224.0,26.4066,26.4593,26.4066,26.4395,53224.0
2018-02-07 12:45:00,40.14,40.17,40.08,40.11,64121.0,26.4395,26.4593,26.4,26.4198,64121.0
2018-02-07 12:50:00,40.11,40.16,40.08,40.08,31828.0,26.4198,26.4527,26.4,26.4,31828.0
2018-02-07 12:55:00,40.09,40.13,40.09,40.1,23077.0,26.4066,26.433,26.4066,26.4132,23077.0
2018-02-07 13:00:00,40.1,40.15,40.05,40.1,59861.0,26.4132,26.4461,26.3803,26.4132,59861.0
2018-02-07 13:05:00,40.09,40.1,40.01,40.04,58407.0,26.4066,26.4132,26.3539,26.3737,58407.0
2018-02-07 13:10:00,40.04,40.04,39.92,39.95,176423.0,26.3737,26.3737,26.2946,26.3144,176423.0
2018-02-07 13:15:00,39.95,40.1,39.91,40.09,89194.0,26.3144,26.4132,26.2881,26.4066,89194.0
2018-02-07 13:20:00,40.09,40.1,39.99,40.04,72624.0,26.4066,26.4132,26.3407,26.3737,72624.0
2018-02-07 13:25:00,40.06,40.1,39.99,40.08,104162.0,26.3869,26.4132,26.3407,26.4,104162.0
2018-02-07 13:30:00,40.07,40.11,40.03,40.1,48810.0,26.3934,26.4198,26.3671,26.4132,48810.0
2018-02-07 13:35:00,40.09,40.23,40.08,40.21,77428.0,26.4066,26.4988,26.4,26.4857,77428.0
2018-02-07 13:40:00,40.22,40.26,40.19,40.25,50351.0,26.4922,26.5186,26.4725,26.512,50351.0
2018-02-07 13:45:00,40.25,40.25,40.15,40.16,107507.0,26.512,26.512,26.4461,26.4527,107507.0
2018-02-07 13:50:00,40.16,40.16,40.02,40.03,70721.0,26.4527,26.4527,26.3605,26.3671,70721.0
2018-02-07 13:55:00,40.03,40.1,40.02,40.09,58325.0,26.3671,26.4132,26.3605,26.4066,58325.0
2018-02-07 14:00:00,40.08,40.08,39.96,39.97,111931.0,26.4,26.4,26.321,26.3276,111931.0
2018-02-07 14:05:00,39.98,40.03,39.97,40.0,39600.0,26.3342,26.3671,26.3276,26.3473,39600.0
2018-02-07 14:10:00,40.0,40.15,40.0,40.11,86270.0,26.3473,26.4461,26.3473,26.4198,86270.0
2018-02-07 14:15:00,40.13,40.16,40.1,40.16,38829.0,26.433,26.4527,26.4132,26.4527,38829.0
2018-02-07 14:20:00,40.16,40.2,40.15,40.16,37036.0,26.4527,26.4791,26.4461,26.4527,37036.0
2018-02-07 14:25:00,40.15,40.2,40.13,40.2,53842.0,26.4461,26.4791,26.433,26.4791,53842.0
2018-02-07 14:30:00,40.19,40.2,40.15,40.16,44931.0,26.4725,26.4791,26.4461,26.4527,44931.0
2018-02-07 14:35:00,40.16,40.18,40.13,40.13,55466.0,26.4527,26.4659,26.433,26.433,55466.0
2018-02-07 14:40:00,40.13,40.15,40.09,40.1,46288.0,26.433,26.4461,26.4066,26.4132,46288.0
2018-02-07 14:45:00,40.11,40.14,40.04,40.08,78203.0,26.4198,26.4395,26.3737,26.4,78203.0
2018-02-07 14:50:00,40.08,40.08,40.01,40.05,50790.0,26.4,26.4,26.3539,26.3803,50790.0
2018-02-07 14:55:00,40.04,40.11,40.03,40.09,39697.0,26.3737,26.4198,26.3671,26.4066,39697.0
2018-02-07 15:00:00,40.09,40.14,40.07,40.11,39021.0,26.4066,26.4395,26.3934,26.4198,39021.0
2018-02-07 15:05:00,40.11,40.13,40.1,40.11,32463.0,26.4198,26.433,26.4132,26.4198,32463.0
2018-02-07 15:10:00,40.11,40.18,40.1,40.17,44956.0,26.4198,26.4659,26.4132,26.4593,44956.0
2018-02-07 15:15:00,40.16,40.2,40.16,40.18,55666.0,26.4527,26.4791,26.4527,26.4659,55666.0
2018-02-07 15:20:00,40.19,40.23,40.18,40.21,66207.0,26.4725,26.4988,26.4659,26.4857,66207.0
2018-02-07 15:25:00,40.2,40.28,40.18,40.26,44219.0,26.4791,26.5318,26.4659,26.5186,44219.0
2018-02-07 15:30:00,40.27,40.27,40.17,40.22,92989.0,26.5252,26.5252,26.4593,26.4922,92989.0
2018-02-07 15:35:00,40.22,40.25,40.21,40.24,87529.0,26.4922,26.512,26.4857,26.5054,87529.0
2018-02-07 15:40:00,40.23,40.25,40.15,40.15,136599.0,26.4988,26.512,26.4461,26.4461,136599.0
2018-02-07 15:45:00,40.15,40.16,40.0,40.05,342758.0,26.4461,26.4527,26.3473,26.3803,342758.0
2018-02-07 15:50:00,40.05,40.09,40.0,40.02,196498.0,26.3803,26.4066,26.3473,26.3605,196498.0
2018-02-07 15:55:00,40.02,40.05,40.0,40.0,275340.0,26.3605,26.3803,26.3473,26.3473,275340.0
2018-02-08 09:30:00,40.54,40.56,40.45,40.46,247310.0,26.703,26.7162,26.6437,26.6503,247310.0
2018-02-08 09:35:00,40.47,40.51,40.44,40.5,131572.0,26.6569,26.6833,26.6372,26.6767,131572.0
2018-02-08 09:40:00,40.49,40.5,40.3,40.31,194224.0,26.6701,26.6767,26.5449,26.5515,194224.0
2018-02-08 09:45:00,40.31,40.41,40.26,40.41,105352.0,26.5515,26.6174,26.5186,26.6174,105352.0
2018-02-08 09:50:00,40.41,40.55,40.38,40.52,118937.0,26.6174,26.7096,26.5976,26.6898,118937.0
2018-02-08 09:55:00,40.52,40.69,40.52,40.54,235892.0,26.6898,26.8018,26.6898,26.703,235892.0
2018-02-08 10:00:00,40.54,40.57,40.41,40.42,183467.0,26.703,26.7228,26.6174,26.624,183467.0
2018-02-08 10:05:00,40.43,40.54,40.42,40.54,64844.0,26.6306,26.703,26.624,26.703,64844.0
2018-02-08 10:10:00,40.53,40.53,40.46,40.51,106818.0,26.6964,26.6964,26.6503,26.6833,106818.0
2018-02-08 10:15:00,40.5,40.61,40.48,40.53,73652.0,26.6767,26.7491,26.6635,26.6964,73652.0
2018-02-08 10:20:00,40.55,40.59,40.5,40.58,75173.0,26.7096,26.736,26.6767,26.7294,75173.0
2018-02-08 10:25:00,40.59,40.62,40.47,40.5,68355.0,26.736,26.7557,26.6569,26.6767,68355.0
2018-02-08 10:30:00,40.51,40.55,40.47,40.48,109815.0,26.6833,26.7096,26.6569,26.6635,109815.0
2018-02-08 10:35:00,40.48,40.54,40.39,40.54,138914.0,26.6635,26.703,26.6042,26.703,138914.0
2018-02-08 10:40:00,40.54,40.56,40.46,40.51,80111.0,26.703,26.7162,26.6503,26.6833,80111.0
2018-02-08 10:45:00,40.51,40.56,40.47,40.5,181512.0,26.6833,26.7162,26.6569,26.6767,181512.0
2018-02-08 10:50:00,40.49,40.51,40.41,40.47,152416.0,26.6701,26.6833,26.6174,26.6569,152416.0
2018-02-08 10:55:00,40.47,40.51,40.4,40.47,162871.0,26.6569,26.6833,26.6108,26.6569,162871.0
2018-02-08 11:00:00,40.46,40.47,40.4,40.45,108131.0,26.6503,26.6569,26.6108,26.6437,108131.0
2018-02-08 11:05:00,40.44,40.47,40.39,40.39,137063.0,26.6372,26.6569,26.6042,26.6042,137063.0
2018-02-08 11:10:00,40.39,40.42,40.3,40.3,166328.0,26.6042,26.624,26.5449,26.5449,166328.0
2018-02-08 11:15:00,40.3,40.34,40.21,40.25,137276.0,26.5449,26.5713,26.4857,26.512,137276.0
2018-02-08 11:20:00,40.26,40.27,40.16,40.19,92662.0,26.5186,26.5252,26.4527,26.4725,92662.0
2018-02-08 11:25:00,40.19,40.2,40.07,40.08,83744.0,26.4725,26.4791,26.3934,26.4,83744.0
2018-02-08 11:30:00,40.08,40.22,40.06,40.2,174986.0,26.4,26.4922,26.3869,26.4791,174986.0
2018-02-08 11:35:00,40.21,40.27,40.16,40.22,109499.0,26.4857,26.5252,26.4527,26.4922,109499.0
2018-02-08 11:40:00,40.21,40.21,40.09,40.13,94777.0,26.4857,26.4857,26.4066,26.433,94777.0
2018-02-08 11:45:00,40.12,40.16,40.08,40.11,74952.0,26.4264,26.4527,26.4,26.4198,74952.0
2018-02-08 11:50:00,40.12,40.26,40.11,40.23,46650.0,26.4264,26.5186,26.4198,26.4988,46650.0
2018-02-08 11:55:00,40.22,40.24,40.13,40.14,27168.0,26.4922,26.5054,26.433,26.4395,27168.0
2018-02-08 12:00:00,40.14,40.15,40.04,40.07,93191.0,26.4395,26.4461,26.3737,26.3934,93191.0
2018-02-08 12:05:00,40.07,40.08,40.0,40.01,51246.0,26.3934,26.4,26.3473,26.3539,51246.0
2018-02-08 12:10:00,40.01,40.05,40.0,40.02,44193.0,26.3539,26.3803,26.3473,26.3605,44193.0
2018-02-08 12:15:00,40.02,40.06,40.01,40.05,31010.0,26.3605,26.3869,26.3539,26.3803,31010.0
2018-02-08 12:20:00,40.05,40.05,40.0,40.03,57018.0,26.3803,26.3803,26.3473,26.3671,57018.0
2018-02-08 12:25:00,40.03,40.08,39.98,40.06,89860.0,26.3671,26.4,26.3342,26.3869,89860.0
2018-02-08 12:30:00,40.06,40.09,39.99,40.05,69051.0,26.3869,26.4066,26.3407,26.3803,69051.0
2018-02-08 12:35:00,40.06,40.11,40.02,40.07,55203.0,26.3869,26.4198,26.3605,26.3934,55203.0
2018-02-08 12:40:00,40.08,40.17,40.06,40.08,103909.0,26.4,26.4593,26.3869,26.4,103909.0
2018-02-08 12:45:00,40.07,40.08,40.02,40.06,47617.0,26.3934,26.4,26.3605,26.3869,47617.0
2018-02-08 12:50:00,40.06,40.06,39.95,39.96,134245.0,26.3869,26.3869,26.3144,26.321,134245.0
2018-02-08 12:55:00,39.96,39.99,39.89,39.95,107106.0,26.321,26.3407,26.2749,26.3144,107106.0
2018-02-08 13:00:00,39.94,39.95,39.83,39.84,83861.0,26.3078,26.3144,26.2354,26.2419,83861.0
2018-02-08 13:05:00,39.85,39.99,39.8,39.96,63473.0,26.2485,26.3407,26.2156,26.321,63473.0
2018-02-08 13:10:00,39.95,40.07,39.95,40.0,130533.0,26.3144,26.3934,26.3144,26.3473,130533.0
2018-02-08 13:15:00,40.0,40.13,39.99,40.04,73095.0,26.3473,26.433,26.3407,26.3737,73095.0
2018-02-08 13:20:00,40.04,40.14,40.02,40.08,60573.0,26.3737,26.4395,26.3605,26.4,60573.0
2018-02-08 13:25:00,40.08,40.11,40.01,40.02,38623.0,26.4,26.4198,26.3539,26.3605,38623.0
2018-02-08 13:30:00,40.02,40.12,40.01,40.12,60023.0,26.3605,26.4264,26.3539,26.4264,60023.0
2018-02-08 13:35:00,40.12,40.22,40.12,40.22,49243.0,26.4264,26.4922,26.4264,26.4922,49243.0
2018-02-08 13:40:00,40.22,40.28,40.19,40.26,51258.0,26.4922,26.5318,26.4725,26.5186,51258.0
2018-02-08 13:45:00,40.26,40.31,40.21,40.21,47746.0,26.5186,26.5515,26.4857,26.4857,47746.0
2018-02-08 13:50:00,40.21,40.28,40.17,40.25,47568.0,26.4857,26.5318,26.4593,26.512,47568.0
2018-02-08 13:55:00,40.26,40.27,40.17,40.27,51124.0,26.5186,26.5252,26.4593,26.5252,51124.0
2018-02-08 14:00:00,40.26,40.29,40.12,40.12,46312.0,26.5186,26.5383,26.4264,26.4264,46312.0
2018-02-08 14:05:00,40.14,40.17,40.08,40.16,46262.0,26.4395,26.4593,26.4,26.4527,46262.0
2018-02-08 14:10:00,40.16,40.22,40.14,40.16,58449.0,26.4527,26.4922,26.4395,26.4527,58449.0
2018-02-08 14:15:00,40.16,40.26,40.13,40.24,59181.0,26.4527,26.5186,26.433,26.5054,59181.0
2018-02-08 14:20:00,40.25,40.27,40.15,40.18,41014.0,26.512,26.5252,26.4461,26.4659,41014.0
2018-02-08 14:25:00,40.17,40.18,40.11,40.15,51405.0,26.4593,26.4659,26.4198,26.4461,51405.0
2018-02-08 14:30:00,40.15,40.15,40.07,40.09,44102.0,26.4461,26.4461,26.3934,26.4066,44102.0
2018-02-08 14:35:00,40.08,40.13,40.04,40.13,63544.0,26.4,26.433,26.3737,26.433,63544.0
2018-02-08 14:40:00,40.12,40.12,40.06,40.06,88668.0,26.4264,26.4264,26.3869,26.3869,88668.0
2018-02-08 14:45:00,40.06,40.13,40.05,40.07,47059.0,26.3869,26.433,26.3803,26.3934,47059.0
2018-02-08 14:50:00,40.08,40.08,39.98,39.99,71940.0,26.4,26.4,26.3342,26.3407,71940.0
2018-02-08 14:55:00,39.99,40.03,39.96,40.02,67208.0,26.3407,26.3671,26.321,26.3605,67208.0
2018-02-08 15:00:00,40.02,40.09,39.98,40.08,58716.0,26.3605,26.4066,26.3342,26.4,58716.0
2018-02-08 15:05:00,40.08,40.09,39.94,39.94,88681.0,26.4,26.4066,26.3078,26.3078,88681.0
2018-02-08 15:10:00,39.94,39.96,39.85,39.87,85479.0,26.3078,26.321,26.2485,26.2617,85479.0
2018-02-08 15:15:00,39.87,39.89,39.81,39.82,72196.0,26.2617,26.2749,26.2222,26.2288,72196.0
2018-02-08 15:20:00,39.82,39.89,39.77,39.86,88037.0,26.2288,26.2749,26.1958,26.2551,88037.0
2018-02-08 15:25:00,39.86,39.95,39.85,39.88,75556.0,26.2551,26.3144,26.2485,26.2683,75556.0
2018-02-08 15:30:00,39.87,39.9,39.78,39.79,134904.0,26.2617,26.2815,26.2024,26.209,134904.0
2018-02-08 15:35:00,39.79,39.81,39.69,39.73,121983.0,26.209,26.2222,26.1431,26.1695,121983.0
2018-02-08 15:40:00,39.72,39.82,39.66,39.8,135195.0,26.1629,26.2288,26.1234,26.2156,135195.0
2018-02-08 15:45:00,39.8,39.8,39.65,39.69,226221.0,26.2156,26.2156,26.1168,26.1431,226221.0
2018-02-08 15:50:00,39.67,39.69,39.6,39.64,183367.0,26.13,26.1431,26.0839,26.1102,183367.0
2018-02-08 15:55:00,39.64,39.69,39.54,39.54,313179.0,26.1102,26.1431,26.0443,26.0443,313179.0
2018-02-09 09:30:00,39.26,39.34,39.18,39.18,410055.0,25.8599,25.9126,25.8072,25.8072,410055.0
2018-02-09 09:35:00,39.19,39.22,39.02,39.02,293737.0,25.8138,25.8336,25.7018,25.7018,293737.0
2018-02-09 09:40:00,39.03,39.17,38.96,39.17,273869.0,25.7084,25.8006,25.6623,25.8006,273869.0
2018-02-09 09:45:00,39.16,39.35,39.12,39.25,232340.0,25.794,25.9192,25.7677,25.8533,232340.0
2018-02-09 09:50:00,39.26,39.35,39.2,39.33,146874.0,25.8599,25.9192,25.8204,25.906,146874.0
2018-02-09 09:55:00,39.33,39.5,39.31,39.42,262205.0,25.906,26.018,25.8928,25.9653,262205.0
2018-02-09 10:00:00,39.41,39.42,39.23,39.23,100064.0,25.9587,25.9653,25.8401,25.8401,100064.0
2018-02-09 10:05:00,39.23,39.3,39.17,39.21,89936.0,25.8401,25.8863,25.8006,25.827,89936.0
2018-02-09 10:10:00,39.21,39.26,39.16,39.17,75887.0,25.827,25.8599,25.794,25.8006,75887.0
2018-02-09 10:15:00,39.17,39.29,39.17,39.22,54109.0,25.8006,25.8797,25.8006,25.8336,54109.0
2018-02-09 10:20:00,39.24,39.25,39.17,39.24,40146.0,25.8467,25.8533,25.8006,25.8467,40146.0
2018-02-09 10:25:00,39.24,39.29,39.19,39.19,42983.0,25.8467,25.8797,25.8138,25.8138,42983.0
2018-02-09 10:30:00,39.19,39.24,39.18,39.2,83671.0,25.8138,25.8467,25.8072,25.8204,83671.0
2018-02-09 10:35:00,39.2,39.2,39.05,39.07,89330.0,25.8204,25.8204,25.7216,25.7348,89330.0
2018-02-09 10:40:00,39.06,39.07,38.98,39.02,154642.0,25.7282,25.7348,25.6755,25.7018,154642.0
2018-02-09 10:45:00,39.02,39.03,38.89,38.96,126707.0,25.7018,25.7084,25.6162,25.6623,126707.0
2018-02-09 10:50:00,38.96,39.07,38.92,39.06,131640.0,25.6623,25.7348,25.636,25.7282,131640.0
2018-02-09 10:55:00,39.05,39.08,38.93,38.95,94544.0,25.7216,25.7413,25.6425,25.6557,94544.0
2018-02-09 11:00:00,38.95,39.01,38.92,38.98,162487.0,25.6557,25.6952,25.636,25.6755,162487.0
2018-02-09 11:05:00,38.97,39.01,38.88,38.89,87794.0,25.6689,25.6952,25.6096,25.6162,87794.0
2018-02-09 11:10:00,38.89,38.93,38.82,38.85,109769.0,25.6162,25.6425,25.5701,25.5898,109769.0
2018-02-09 11:15:00,38.85,38.85,38.66,38.78,150891.0,25.5898,25.5898,25.4647,25.5437,150891.0
2018-02-09 11:20:00,38.78,38.91,38.76,38.77,88115.0,25.5437,25.6294,25.5306,25.5372,88115.0
2018-02-09 11:25:00,38.78,38.88,38.76,38.83,85101.0,25.5437,25.6096,25.5306,25.5767,85101.0
2018-02-09 11:30:00,38.83,38.96,38.82,38.95,226796.0,25.5767,25.6623,25.5701,25.6557,226796.0
2018-02-09 11:35:00,38.95,39.0,38.9,38.93,73627.0,25.6557,25.6886,25.6228,25.6425,73627.0
2018-02-09 11:40:00,38.94,38.94,38.82,38.83,51787.0,25.6491,25.6491,25.5701,25.5767,51787.0
2018-02-09 11:45:00,38.83,38.85,38.74,38.75,83288.0,25.5767,25.5898,25.5174,25.524,83288.0
2018-02-09 11:50:00,38.75,38.79,38.71,38.74,42070.0,25.524,25.5503,25.4976,25.5174,42070.0
2018-02-09 11:55:00,38.74,38.84,38.72,38.73,168931.0,25.5174,25.5833,25.5042,25.5108,168931.0
2018-02-09 12:00:00,38.73,38.73,38.65,38.67,103042.0,25.5108,25.5108,25.4581,25.4713,103042.0
2018-02-09 12:05:00,38.67,38.69,38.53,38.54,128215.0,25.4713,25.4845,25.3791,25.3857,128215.0
2018-02-09 12:10:00,38.53,38.63,38.35,38.36,216959.0,25.3791,25.4449,25.2605,25.2671,216959.0
2018-02-09 12:15:00,38.37,38.51,38.35,38.4,210867.0,25.2737,25.3659,25.2605,25.2934,210867.0
2018-02-09 12:20:00,38.41,38.54,38.38,38.42,99131.0,25.3,25.3857,25.2803,25.3066,99131.0
2018-02-09 12:25:00,38.41,38.42,38.28,38.3,104854.0,25.3,25.3066,25.2144,25.2276,104854.0
2018-02-09 12:30:00,38.3,38.39,38.29,38.3,127892.0,25.2276,25.2869,25.221,25.2276,127892.0
2018-02-09 12:35:00,38.31,38.34,38.24,38.27,79375.0,25.2342,25.2539,25.188,25.2078,79375.0
2018-02-09 12:40:00,38.25,38.27,38.19,38.19,117780.0,25.1946,25.2078,25.1551,25.1551,117780.0
2018-02-09 12:45:00,38.19,38.2,38.14,38.16,147392.0,25.1551,25.1617,25.1222,25.1354,147392.0
2018-02-09 12:50:00,38.16,38.24,38.13,38.23,113697.0,25.1354,25.188,25.1156,25.1815,113697.0
2018-02-09 12:55:00,38.24,38.39,38.23,38.39,136312.0,25.188,25.2869,25.1815,25.2869,136312.0
2018-02-09 13:00:00,38.38,38.39,38.18,38.23,101802.0,25.2803,25.2869,25.1485,25.1815,101802.0
2018-02-09 13:05:00,38.23,38.24,38.12,38.13,67364.0,25.1815,25.188,25.109,25.1156,67364.0
2018-02-09 13:10:00,38.13,38.16,38.11,38.15,70532.0,25.1156,25.1354,25.1024,25.1288,70532.0
2018-02-09 13:15:00,38.14,38.22,38.13,38.22,82397.0,25.1222,25.1749,25.1156,25.1749,82397.0
2018-02-09 13:20:00,38.21,38.25,38.15,38.18,72604.0,25.1683,25.1946,25.1288,25.1485,72604.0
2018-02-09 13:25:00,38.17,38.24,38.15,38.16,106349.0,25.1419,25.188,25.1288,25.1354,106349.0
2018-02-09 13:30:00,38.15,38.17,38.02,38.05,168629.0,25.1288,25.1419,25.0431,25.0629,168629.0
2018-02-09 13:35:00,38.04,38.08,37.9,37.95,347032.0,25.0563,25.0827,24.9641,24.997,347032.0
2018-02-09 13:40:00,37.96,38.1,37.95,38.07,104872.0,25.0036,25.0958,24.997,25.0761,104872.0
2018-02-09 13:45:00,38.08,38.23,38.07,38.22,174421.0,25.0827,25.1815,25.0761,25.1749,174421.0
2018-02-09 13:50:00,38.22,38.34,38.17,38.33,135656.0,25.1749,25.2539,25.1419,25.2473,135656.0
2018-02-09 13:55:00,38.33,38.42,38.33,38.37,109819.0,25.2473,25.3066,25.2473,25.2737,109819.0
2018-02-09 14:00:00,38.37,38.62,38.36,38.54,107845.0,25.2737,25.4383,25.2671,25.3857,107845.0
2018-02-09 14:05:00,38.53,38.69,38.49,38.68,195212.0,25.3791,25.4845,25.3527,25.4779,195212.0
2018-02-09 14:10:00,38.69,38.82,38.64,38.69,101999.0,25.4845,25.5701,25.4515,25.4845,101999.0
2018-02-09 14:15:00,38.71,38.81,38.66,38.8,314358.0,25.4976,25.5635,25.4647,25.5569,314358.0
2018-02-09 14:20:00,38.81,38.97,38.8,38.97,195092.0,25.5635,25.6689,25.5569,25.6689,195092.0
2018-02-09 14:25:00,38.97,39.0,38.74,38.75,164751.0,25.6689,25.6886,25.5174,25.524,164751.0
2018-02-09 14:30:00,38.75,38.81,38.71,38.73,60340.0,25.524,25.5635,25.4976,25.5108,60340.0
2018-02-09 14:35:00,38.73,38.84,38.67,38.83,69066.0,25.5108,25.5833,25.4713,25.5767,69066.0
2018-02-09 14:40:00,38.84,38.89,38.8,38.85,56210.0,25.5833,25.6162,25.5569,25.5898,56210.0
2018-02-09 14:45:00,38.86,38.91,38.76,38.79,66352.0,25.5964,25.6294,25.5306,25.5503,66352.0
2018-02-09 14:50:00,38.8,38.9,38.77,38.86,81991.0,25.5569,25.6228,25.5372,25.5964,81991.0
2018-02-09 14:55:00,38.85,38.86,38.72,38.74,136280.0,25.5898,25.5964,25.5042,25.5174,136280.0
2018-02-09 15:00:00,38.73,38.76,38.62,38.7,108053.0,25.5108,25.5306,25.4383,25.491,108053.0
2018-02-09 15:05:00,38.7,38.74,38.61,38.65,196397.0,25.491,25.5174,25.4318,25.4581,196397.0
2018-02-09 15:10:00,38.64,38.8,38.61,38.8,98519.0,25.4515,25.5569,25.4318,25.5569,98519.0
2018-02-09 15:15:00,38.81,38.82,38.75,38.79,88061.0,25.5635,25.5701,25.524,25.5503,88061.0
2018-02-09 15:20:00,38.79,38.89,38.79,38.88,124529.0,25.5503,25.6162,25.5503,25.6096,124529.0
2018-02-09 15:25:00,38.87,38.95,38.81,38.9,98109.0,25.603,25.6557,25.5635,25.6228,98109.0
2018-02-09 15:30:00,38.9,39.01,38.85,38.98,110075.0,25.6228,25.6952,25.5898,25.6755,110075.0
2018-02-09 15:35:00,38.99,39.04,38.91,38.97,318063.0,25.6821,25.715,25.6294,25.6689,318063.0
2018-02-09 15:40:00,38.97,39.12,38.96,39.12,119588.0,25.6689,25.7677,25.6623,25.7677,119588.0
2018-02-09 15:45:00,39.12,39.3,39.12,39.25,212109.0,25.7677,25.8863,25.7677,25.8533,212109.0
2018-02-09 15:50:00,39.26,39.37,39.23,39.24,219683.0,25.8599,25.9324,25.8401,25.8467,219683.0
2018-02-09 15:55:00,39.25,39.25,39.09,39.1,291022.0,25.8533,25.8533,25.7479,25.7545,291022.0
2018-02-12 09:30:00,39.61,39.79,39.61,39.78,324247.0,26.0904,26.209,26.0904,26.2024,324247.0
2018-02-12 09:35:00,39.77,39.84,39.7,39.82,242223.0,26.1958,26.2419,26.1497,26.2288,242223.0
2018-02-12 09:40:00,39.82,39.96,39.81,39.94,157114.0,26.2288,26.321,26.2222,26.3078,157114.0
2018-02-12 09:45:00,39.95,39.99,39.77,39.78,168945.0,26.3144,26.3407,26.1958,26.2024,168945.0
2018-02-12 09:50:00,39.79,39.81,39.71,39.79,91599.0,26.209,26.2222,26.1563,26.209,91599.0
2018-02-12 09:55:00,39.79,39.85,39.71,39.73,234525.0,26.209,26.2485,26.1563,26.1695,234525.0
2018-02-12 10:00:00,39.74,39.83,39.72,39.8,145351.0,26.1761,26.2354,26.1629,26.2156,145351.0
2018-02-12 10:05:00,39.8,39.83,39.69,39.7,70590.0,26.2156,26.2354,26.1431,26.1497,70590.0
2018-02-12 10:10:00,39.7,39.78,39.68,39.76,52588.0,26.1497,26.2024,26.1366,26.1892,52588.0
2018-02-12 10:15:00,39.76,39.83,39.72,39.75,93464.0,26.1892,26.2354,26.1629,26.1827,93464.0
2018-02-12 10:20:00,39.74,39.74,39.64,39.65,80938.0,26.1761,26.1761,26.1102,26.1168,80938.0
2018-02-12 10:25:00,39.64,39.65,39.53,39.64,98073.0,26.1102,26.1168,26.0378,26.1102,98073.0
2018-02-12 10:30:00,39.64,39.72,39.61,39.72,146822.0,26.1102,26.1629,26.0904,26.1629,146822.0
2018-02-12 10:35:00,39.71,39.77,39.66,39.66,119212.0,26.1563,26.1958,26.1234,26.1234,119212.0
2018-02-12 10:40:00,39.66,39.69,39.62,39.64,90471.0,26.1234,26.1431,26.097,26.1102,90471.0
2018-02-12 10:45:00,39.63,39.77,39.63,39.77,130774.0,26.1036,26.1958,26.1036,26.1958,130774.0
2018-02-12 10:50:00,39.77,39.78,39.66,39.7,39648.0,26.1958,26.2024,26.1234,26.1497,39648.0
2018-02-12 10:55:00,39.7,39.72,39.67,39.69,74775.0,26.1497,26.1629,26.13,26.1431,74775.0
2018-02-12 11:00:00,39.69,39.7,39.6,39.64,83444.0,26.1431,26.1497,26.0839,26.1102,83444.0
2018-02-12 11:05:00,39.64,39.69,39.61,39.61,82676.0,26.1102,26.1431,26.0904,26.0904,82676.0
2018-02-12 11:10:00,39.61,39.65,39.57,39.63,298454.0,26.0904,26.1168,26.0641,26.1036,298454.0
2018-02-12 11:15:00,39.63,39.64,39.55,39.59,130254.0,26.1036,26.1102,26.0509,26.0773,130254.0
2018-02-12 11:20:00,39.6,39.62,39.56,39.61,110737.0,26.0839,26.097,26.0575,26.0904,110737.0
2018-02-12 11:25:00,39.61,39.64,39.55,39.59,54426.0,26.0904,26.1102,26.0509,26.0773,54426.0
2018-02-12 11:30:00,39.6,39.66,39.55,39.65,174692.0,26.0839,26.1234,26.0509,26.1168,174692.0
2018-02-12 11:35:00,39.64,39.65,39.6,39.63,46952.0,26.1102,26.1168,26.0839,26.1036,46952.0
2018-02-12 11:40:00,39.64,39.67,39.6,39.61,77101.0,26.1102,26.13,26.0839,26.0904,77101.0
2018-02-12 11:45:00,39.61,39.61,39.55,39.55,36593.0,26.0904,26.0904,26.0509,26.0509,36593.0
2018-02-12 11:50:00,39.55,39.59,39.53,39.59,49192.0,26.0509,26.0773,26.0378,26.0773,49192.0
2018-02-12 11:55:00,39.6,39.74,39.59,39.73,55231.0,26.0839,26.1761,26.0773,26.1695,55231.0
2018-02-12 12:00:00,39.74,39.79,39.72,39.78,36822.0,26.1761,26.209,26.1629,26.2024,36822.0
2018-02-12 12:05:00,39.79,39.84,39.74,39.83,38249.0,26.209,26.2419,26.1761,26.2354,38249.0
2018-02-12 12:10:00,39.84,39.92,39.82,39.91,43207.0,26.2419,26.2946,26.2288,26.2881,43207.0
2018-02-12 12:15:00,39.92,39.98,39.91,39.96,67287.0,26.2946,26.3342,26.2881,26.321,67287.0
2018-02-12 12:20:00,39.96,39.97,39.92,39.96,36379.0,26.321,26.3276,26.2946,26.321,36379.0
2018-02-12 12:25:00,39.96,39.98,39.92,39.98,47058.0,26.321,26.3342,26.2946,26.3342,47058.0
2018-02-12 12:30:00,39.98,39.98,39.89,39.92,34005.0,26.3342,26.3342,26.2749,26.2946,34005.0
2018-02-12 12:35:00,39.93,39.95,39.91,39.94,26885.0,26.3012,26.3144,26.2881,26.3078,26885.0
2018-02-12 12:40:00,39.93,39.94,39.87,39.88,54424.0,26.3012,26.3078,26.2617,26.2683,54424.0
2018-02-12 12:45:00,39.88,39.91,39.85,39.86,41286.0,26.2683,26.2881,26.2485,26.2551,41286.0
2018-02-12 12:50:00,39.86,39.94,39.86,39.92,33713.0,26.2551,26.3078,26.2551,26.2946,33713.0
2018-02-12 12:55:00,39.91,39.92,39.85,39.86,21455.0,26.2881,26.2946,26.2485,26.2551,21455.0
2018-02-12 13:00:00,39.87,39.9,39.85,39.88,34079.0,26.2617,26.2815,26.2485,26.2683,34079.0
2018-02-12 13:05:00,39.89,39.89,39.83,39.85,27102.0,26.2749,26.2749,26.2354,26.2485,27102.0
2018-02-12 13:10:00,39.85,39.93,39.84,39.92,29318.0,26.2485,26.3012,26.2419,26.2946,29318.0
2018-02-12 13:15:00,39.92,39.92,39.84,39.85,26015.0,26.2946,26.2946,26.2419,26.2485,26015.0
2018-02-12 13:20:00,39.84,39.9,39.82,39.9,35730.0,26.2419,26.2815,26.2288,26.2815,35730.0
2018-02-12 13:25:00,39.89,39.91,39.87,39.89,45603.0,26.2749,26.2881,26.2617,26.2749,45603.0
2018-02-12 13:30:00,39.89,39.9,39.86,39.89,22206.0,26.2749,26.2815,26.2551,26.2749,22206.0
2018-02-12 13:35:00,39.89,39.91,39.87,39.9,22227.0,26.2749,26.2881,26.2617,26.2815,22227.0
2018-02-12 13:40:00,39.9,39.9,39.82,39.84,26851.0,26.2815,26.2815,26.2288,26.2419,26851.0
2018-02-12 13:45:00,39.85,39.86,39.83,39.85,29650.0,26.2485,26.2551,26.2354,26.2485,29650.0
2018-02-12 13:50:00,39.86,39.93,39.86,39.93,41321.0,26.2551,26.3012,26.2551,26.3012,41321.0
2018-02-12 13:55:00,39.93,39.99,39.92,39.95,38709.0,26.3012,26.3407,26.2946,26.3144,38709.0
2018-02-12 14:00:00,39.95,39.97,39.93,39.95,48219.0,26.3144,26.3276,26.3012,26.3144,48219.0
2018-02-12 14:05:00,39.96,39.96,39.88,39.89,39197.0,26.321,26.321,26.2683,26.2749,39197.0
2018-02-12 14:10:00,39.89,39.9,39.82,39.85,35451.0,26.2749,26.2815,26.2288,26.2485,35451.0
2018-02-12 14:15:00,39.86,39.89,39.83,39.88,33602.0,26.2551,26.2749,26.2354,26.2683,33602.0
2018-02-12 14:20:00,39.89,39.92,39.88,39.91,24645.0,26.2749,26.2946,26.2683,26.2881,24645.0
2018-02-12 14:25:00,39.9,39.91,39.86,39.87,35574.0,26.2815,26.2881,26.2551,26.2617,35574.0
2018-02-12 14:30:00,39.87,39.89,39.86,39.87,32470.0,26.2617,26.2749,26.2551,26.2617,32470.0
2018-02-12 14:35:00,39.88,39.91,39.87,39.9,44875.0,26.2683,26.2881,26.2617,26.2815,44875.0
2018-02-12 14:40:00,39.9,39.93,39.87,39.88,39507.0,26.2815,26.3012,26.2617,26.2683,39507.0
2018-02-12 14:45:00,39.87,39.88,39.81,39.82,46588.0,26.2617,26.2683,26.2222,26.2288,46588.0
2018-02-12 14:50:00,39.81,39.83,39.78,39.83,66438.0,26.2222,26.2354,26.2024,26.2354,66438.0
2018-02-12 14:55:00,39.83,39.87,39.82,39.83,47138.0,26.2354,26.2617,26.2288,26.2354,47138.0
2018-02-12 15:00:00,39.83,39.88,39.82,39.87,56994.0,26.2354,26.2683,26.2288,26.2617,56994.0
2018-02-12 15:05:00,39.87,39.9,39.86,39.86,33699.0,26.2617,26.2815,26.2551,26.2551,33699.0
2018-02-12 15:10:00,39.87,39.92,39.84,39.91,60507.0,26.2617,26.2946,26.2419,26.2881,60507.0
2018-02-12 15:15:00,39.91,39.92,39.88,39.9,84837.0,26.2881,26.2946,26.2683,26.2815,84837.0
2018-02-12 15:20:00,39.9,39.97,39.9,39.95,47293.0,26.2815,26.3276,26.2815,26.3144,47293.0
2018-02-12 15:25:00,39.96,39.96,39.87,39.88,61970.0,26.321,26.321,26.2617,26.2683,61970.0
2018-02-12 15:30:00,39.88,39.91,39.84,39.86,68426.0,26.2683,26.2881,26.2419,26.2551,68426.0
2018-02-12 15:35:00,39.87,39.88,39.8,39.84,91382.0,26.2617,26.2683,26.2156,26.2419,91382.0
2018-02-12 15:40:00,39.85,39.92,39.85,39.89,85355.0,26.2485,26.2946,26.2485,26.2749,85355.0
2018-02-12 15:45:00,39.89,39.89,39.74,39.79,207218.0,26.2749,26.2749,26.1761,26.209,207218.0
2018-02-12 15:50:00,39.78,39.87,39.78,39.85,151481.0,26.2024,26.2617,26.2024,26.2485,151481.0
2018-02-12 15:55:00,39.85,39.91,39.84,39.87,410545.0,26.2485,26.2881,26.2419,26.2617,410545.0
2018-02-13 09:30:00,39.71,39.75,39.63,39.67,179847.0,26.1563,26.1827,26.1036,26.13,179847.0
2018-02-13 09:35:00,39.67,39.7,39.61,39.62,89399.0,26.13,26.1497,26.0904,26.097,89399.0
2018-02-13 09:40:00,39.62,39.76,39.59,39.69,98174.0,26.097,26.1892,26.0773,26.1431,98174.0
2018-02-13 09:45:00,39.68,39.69,39.61,39.65,67193.0,26.1366,26.1431,26.0904,26.1168,67193.0
2018-02-13 09:50:00,39.65,39.71,39.62,39.7,67033.0,26.1168,26.1563,26.097,26.1497,67033.0
2018-02-13 09:55:00,39.7,39.73,39.65,39.71,46288.0,26.1497,26.1695,26.1168,26.1563,46288.0
2018-02-13 10:00:00,39.71,39.76,39.68,39.7,42903.0,26.1563,26.1892,26.1366,26.1497,42903.0
2018-02-13 10:05:00,39.71,39.75,39.68,39.75,22879.0,26.1563,26.1827,26.1366,26.1827,22879.0
2018-02-13 10:10:00,39.76,39.79,39.74,39.78,60979.0,26.1892,26.209,26.1761,26.2024,60979.0
2018-02-13 10:15:00,39.79,39.81,39.76,39.79,58789.0,26.209,26.2222,26.1892,26.209,58789.0
2018-02-13 10:20:00,39.78,39.89,39.77,39.88,30992.0,26.2024,26.2749,26.1958,26.2683,30992.0
2018-02-13 10:25:00,39.88,39.89,39.81,39.81,74209.0,26.2683,26.2749,26.2222,26.2222,74209.0
2018-02-13 10:30:00,39.81,39.83,39.75,39.77,64402.0,26.2222,26.2354,26.1827,26.1958,64402.0
2018-02-13 10:35:00,39.76,39.81,39.74,39.81,34576.0,26.1892,26.2222,26.1761,26.2222,34576.0
2018-02-13 10:40:00,39.81,39.84,39.79,39.79,29773.0,26.2222,26.2419,26.209,26.209,29773.0
2018-02-13 10:45:00,39.79,39.84,39.75,39.83,50418.0,26.209,26.2419,26.1827,26.2354,50418.0
2018-02-13 10:50:00,39.83,39.83,39.75,39.76,39059.0,26.2354,26.2354,26.1827,26.1892,39059.0
2018-02-13 10:55:00,39.77,39.8,39.75,39.75,30334.0,26.1958,26.2156,26.1827,26.1827,30334.0
2018-02-13 11:00:00,39.75,39.75,39.68,39.69,62692.0,26.1827,26.1827,26.1366,26.1431,62692.0
2018-02-13 11:05:00,39.68,39.7,39.64,39.66,47510.0,26.1366,26.1497,26.1102,26.1234,47510.0
2018-02-13 11:10:00,39.66,39.74,39.65,39.73,26237.0,26.1234,26.1761,26.1168,26.1695,26237.0
2018-02-13 11:15:00,39.74,39.75,39.66,39.73,26968.0,26.1761,26.1827,26.1234,26.1695,26968.0
2018-02-13 11:20:00,39.74,39.74,39.69,39.72,35999.0,26.1761,26.1761,26.1431,26.1629,35999.0
2018-02-13 11:25:00,39.72,39.74,39.66,39.67,30820.0,26.1629,26.1761,26.1234,26.13,30820.0
2018-02-13 11:30:00,39.67,39.72,39.66,39.69,75111.0,26.13,26.1629,26.1234,26.1431,75111.0
2018-02-13 11:35:00,39.68,39.7,39.67,39.7,26323.0,26.1366,26.1497,26.13,26.1497,26323.0
2018-02-13 11:40:00,39.71,39.73,39.69,39.72,16667.0,26.1563,26.1695,26.1431,26.1629,16667.0
2018-02-13 11:45:00,39.73,39.78,39.72,39.76,22474.0,26.1695,26.2024,26.1629,26.1892,22474.0
2018-02-13 11:50:00,39.77,39.77,39.72,39.73,36970.0,26.1958,26.1958,26.1629,26.1695,36970.0
2018-02-13 11:55:00,39.73,39.75,39.72,39.73,25794.0,26.1695,26.1827,26.1629,26.1695,25794.0
2018-02-13 12:00:00,39.74,39.76,39.73,39.75,16594.0,26.1761,26.1892,26.1695,26.1827,16594.0
2018-02-13 12:05:00,39.74,39.75,39.72,39.74,46887.0,26.1761,26.1827,26.1629,26.1761,46887.0
2018-02-13 12:10:00,39.76,39.8,39.75,39.8,23755.0,26.1892,26.2156,26.1827,26.2156,23755.0
2018-02-13 12:15:00,39.8,39.81,39.74,39.75,18079.0,26.2156,26.2222,26.1761,26.1827,18079.0
2018-02-13 12:20:00,39.75,39.78,39.72,39.73,32580.0,26.1827,26.2024,26.1629,26.1695,32580.0
2018-02-13 12:25:00,39.73,39.77,39.73,39.74,22519.0,26.1695,26.1958,26.1695,26.1761,22519.0
2018-02-13 12:30:00,39.74,39.75,39.72,39.73,20094.0,26.1761,26.1827,26.1629,26.1695,20094.0
2018-02-13 12:35:00,39.74,39.76,39.71,39.73,58133.0,26.1761,26.1892,26.1563,26.1695,58133.0
2018-02-13 12:40:00,39.73,39.76,39.73,39.75,18139.0,26.1695,26.1892,26.1695,26.1827,18139.0
2018-02-13 12:45:00,39.75,39.77,39.73,39.77,21380.0,26.1827,26.1958,26.1695,26.1958,21380.0
2018-02-13 12:50:00,39.77,39.78,39.75,39.75,18685.0,26.1958,26.2024,26.1827,26.1827,18685.0
2018-02-13 12:55:00,39.75,39.76,39.72,39.74,18316.0,26.1827,26.1892,26.1629,26.1761,18316.0
2018-02-13 13:00:00,39.75,39.78,39.74,39.76,25184.0,26.1827,26.2024,26.1761,26.1892,25184.0
2018-02-13 13:05:00,39.76,39.76,39.72,39.76,17019.0,26.1892,26.1892,26.1629,26.1892,17019.0
2018-02-13 13:10:00,39.76,39.78,39.74,39.77,49604.0,26.1892,26.2024,26.1761,26.1958,49604.0
2018-02-13 13:15:00,39.76,39.81,39.76,39.78,30442.0,26.1892,26.2222,26.1892,26.2024,30442.0
2018-02-13 13:20:00,39.78,39.82,39.77,39.81,51337.0,26.2024,26.2288,26.1958,26.2222,51337.0
2018-02-13 13:25:00,39.81,39.83,39.8,39.8,27512.0,26.2222,26.2354,26.2156,26.2156,27512.0
2018-02-13 13:30:00,39.8,39.81,39.79,39.8,29921.0,26.2156,26.2222,26.209,26.2156,29921.0
2018-02-13 13:35:00,39.81,39.84,39.79,39.84,32459.0,26.2222,26.2419,26.209,26.2419,32459.0
2018-02-13 13:40:00,39.84,39.84,39.8,39.81,16755.0,26.2419,26.2419,26.2156,26.2222,16755.0
2018-02-13 13:45:00,39.8,39.84,39.79,39.83,27589.0,26.2156,26.2419,26.209,26.2354,27589.0
2018-02-13 13:50:00,39.84,39.84,39.8,39.81,18145.0,26.2419,26.2419,26.2156,26.2222,18145.0
2018-02-13 13:55:00,39.8,39.8,39.77,39.79,41659.0,26.2156,26.2156,26.1958,26.209,41659.0
2018-02-13 14:00:00,39.79,39.81,39.78,39.8,27413.0,26.209,26.2222,26.2024,26.2156,27413.0
2018-02-13 14:05:00,39.8,39.83,39.79,39.82,19309.0,26.2156,26.2354,26.209,26.2288,19309.0
2018-02-13 14:10:00,39.82,39.84,39.81,39.83,27596.0,26.2288,26.2419,26.2222,26.2354,27596.0
2018-02-13 14:15:00,39.83,39.84,39.82,39.82,43748.0,26.2354,26.2419,26.2288,26.2288,43748.0
2018-02-13 14:20:00,39.82,39.84,39.81,39.83,52832.0,26.2288,26.2419,26.2222,26.2354,52832.0
2018-02-13 14:25:00,39.83,39.84,39.82,39.83,25770.0,26.2354,26.2419,26.2288,26.2354,25770.0
2018-02-13 14:30:00,39.83,39.83,39.78,39.79,36648.0,26.2354,26.2354,26.2024,26.209,36648.0
2018-02-13 14:35:00,39.79,39.79,39.75,39.75,34638.0,26.209,26.209,26.1827,26.1827,34638.0
2018-02-13 14:40:00,39.75,39.76,39.72,39.73,64542.0,26.1827,26.1892,26.1629,26.1695,64542.0
2018-02-13 14:45:00,39.73,39.75,39.72,39.75,44305.0,26.1695,26.1827,26.1629,26.1827,44305.0
2018-02-13 14:50:00,39.75,39.76,39.74,39.76,53874.0,26.1827,26.1892,26.1761,26.1892,53874.0
2018-02-13 14:55:00,39.75,39.79,39.74,39.78,70917.0,26.1827,26.209,26.1761,26.2024,70917.0
2018-02-13 15:00:00,39.79,39.79,39.73,39.74,63986.0,26.209,26.209,26.1695,26.1761,63986.0
2018-02-13 15:05:00,39.74,39.76,39.73,39.76,35859.0,26.1761,26.1892,26.1695,26.1892,35859.0
2018-02-13 15:10:00,39.76,39.76,39.73,39.75,89002.0,26.1892,26.1892,26.1695,26.1827,89002.0
2018-02-13 15:15:00,39.75,39.76,39.74,39.75,55034.0,26.1827,26.1892,26.1761,26.1827,55034.0
2018-02-13 15:20:00,39.74,39.75,39.72,39.73,33862.0,26.1761,26.1827,26.1629,26.1695,33862.0
2018-02-13 15:25:00,39.74,39.75,39.73,39.75,64723.0,26.1761,26.1827,26.1695,26.1827,64723.0
2018-02-13 15:30:00,39.74,39.75,39.73,39.75,88045.0,26.1761,26.1827,26.1695,26.1827,88045.0
2018-02-13 15:35:00,39.76,39.79,39.75,39.77,109127.0,26.1892,26.209,26.1827,26.1958,109127.0
2018-02-13 15:40:00,39.77,39.78,39.68,39.69,116403.0,26.1958,26.2024,26.1366,26.1431,116403.0
2018-02-13 15:45:00,39.68,39.71,39.68,39.71,183210.0,26.1366,26.1563,26.1366,26.1563,183210.0
2018-02-13 15:50:00,39.71,39.72,39.7,39.71,101649.0,26.1563,26.1629,26.1497,26.1563,101649.0
2018-02-13 15:55:00,39.71,39.72,39.69,39.7,232567.0,26.1563,26.1629,26.1431,26.1497,232567.0
2018-02-14 09:30:00,39.38,39.47,39.35,39.38,322065.0,25.9389,25.9982,25.9192,25.9389,322065.0
2018-02-14 09:35:00,39.37,39.42,39.3,39.35,194914.0,25.9324,25.9653,25.8863,25.9192,194914.0
2018-02-14 09:40:00,39.36,39.39,39.28,39.33,118164.0,25.9258,25.9455,25.8731,25.906,118164.0
2018-02-14 09:45:00,39.32,39.39,39.28,39.37,69090.0,25.8994,25.9455,25.8731,25.9324,69090.0
2018-02-14 09:50:00,39.38,39.45,39.36,39.42,146687.0,25.9389,25.9851,25.9258,25.9653,146687.0
2018-02-14 09:55:00,39.42,39.44,39.33,39.35,113841.0,25.9653,25.9785,25.906,25.9192,113841.0
2018-02-14 10:00:00,39.35,39.39,39.32,39.35,83192.0,25.9192,25.9455,25.8994,25.9192,83192.0
2018-02-14 10:05:00,39.36,39.6,39.35,39.58,280713.0,25.9258,26.0839,25.9192,26.0707,280713.0
2018-02-14 10:10:00,39.58,39.68,39.57,39.63,170274.0,26.0707,26.1366,26.0641,26.1036,170274.0
2018-02-14 10:15:00,39.63,39.64,39.54,39.61,101687.0,26.1036,26.1102,26.0443,26.0904,101687.0
2018-02-14 10:20:00,39.6,39.66,39.58,39.59,109286.0,26.0839,26.1234,26.0707,26.0773,109286.0
2018-02-14 10:25:00,39.59,39.62,39.53,39.56,60788.0,26.0773,26.097,26.0378,26.0575,60788.0
2018-02-14 10:30:00,39.56,39.76,39.54,39.65,157440.0,26.0575,26.1892,26.0443,26.1168,157440.0
2018-02-14 10:35:00,39.64,39.92,39.64,39.9,108558.0,26.1102,26.2946,26.1102,26.2815,108558.0
2018-02-14 10:40:00,39.9,39.98,39.84,39.86,135461.0,26.2815,26.3342,26.2419,26.2551,135461.0
2018-02-14 10:45:00,39.86,39.96,39.85,39.93,108266.0,26.2551,26.321,26.2485,26.3012,108266.0
2018-02-14 10:50:00,39.93,39.93,39.82,39.83,72968.0,26.3012,26.3012,26.2288,26.2354,72968.0
2018-02-14 10:55:00,39.83,39.91,39.81,39.84,87072.0,26.2354,26.2881,26.2222,26.2419,87072.0
2018-02-14 11:00:00,39.84,39.89,39.81,39.81,56540.0,26.2419,26.2749,26.2222,26.2222,56540.0
2018-02-14 11:05:00,39.81,39.84,39.72,39.74,87813.0,26.2222,26.2419,26.1629,26.1761,87813.0
2018-02-14 11:10:00,39.74,39.84,39.69,39.82,75943.0,26.1761,26.2419,26.1431,26.2288,75943.0
2018-02-14 11:15:00,39.82,39.9,39.78,39.9,125463.0,26.2288,26.2815,26.2024,26.2815,125463.0
2018-02-14 11:20:00,39.89,39.92,39.84,39.9,47023.0,26.2749,26.2946,26.2419,26.2815,47023.0
2018-02-14 11:25:00,39.89,39.96,39.86,39.86,81355.0,26.2749,26.321,26.2551,26.2551,81355.0
2018-02-14 11:30:00,39.87,39.9,39.72,39.78,276897.0,26.2617,26.2815,26.1629,26.2024,276897.0
2018-02-14 11:35:00,39.78,39.84,39.74,39.83,72110.0,26.2024,26.2419,26.1761,26.2354,72110.0
2018-02-14 11:40:00,39.84,39.9,39.81,39.9,38887.0,26.2419,26.2815,26.2222,26.2815,38887.0
2018-02-14 11:45:00,39.9,39.91,39.82,39.82,33476.0,26.2815,26.2881,26.2288,26.2288,33476.0
2018-02-14 11:50:00,39.82,39.84,39.8,39.83,40862.0,26.2288,26.2419,26.2156,26.2354,40862.0
2018-02-14 11:55:00,39.83,39.84,39.8,39.81,25601.0,26.2354,26.2419,26.2156,26.2222,25601.0
2018-02-14 12:00:00,39.81,39.88,39.81,39.82,28481.0,26.2222,26.2683,26.2222,26.2288,28481.0
2018-02-14 12:05:00,39.82,39.84,39.78,39.79,18952.0,26.2288,26.2419,26.2024,26.209,18952.0
2018-02-14 12:10:00,39.79,39.83,39.77,39.82,29540.0,26.209,26.2354,26.1958,26.2288,29540.0
2018-02-14 12:15:00,39.82,39.83,39.79,39.82,58817.0,26.2288,26.2354,26.209,26.2288,58817.0
2018-02-14 12:20:00,39.81,39.87,39.8,39.87,46147.0,26.2222,26.2617,26.2156,26.2617,46147.0
2018-02-14 12:25:00,39.86,39.93,39.86,39.9,48322.0,26.2551,26.3012,26.2551,26.2815,48322.0
2018-02-14 12:30:00,39.9,39.95,39.89,39.95,33416.0,26.2815,26.3144,26.2749,26.3144,33416.0
2018-02-14 12:35:00,39.94,39.95,39.9,39.91,27351.0,26.3078,26.3144,26.2815,26.2881,27351.0
2018-02-14 12:40:00,39.9,39.96,39.9,39.95,49685.0,26.2815,26.321,26.2815,26.3144,49685.0
2018-02-14 12:45:00,39.95,39.99,39.95,39.98,73214.0,26.3144,26.3407,26.3144,26.3342,73214.0
2018-02-14 12:50:00,39.98,40.0,39.96,39.99,28026.0,26.3342,26.3473,26.321,26.3407,28026.0
2018-02-14 12:55:00,39.99,40.03,39.98,40.01,71105.0,26.3407,26.3671,26.3342,26.3539,71105.0
2018-02-14 13:00:00,40.02,40.07,40.0,40.05,80039.0,26.3605,26.3934,26.3473,26.3803,80039.0
2018-02-14 13:05:00,40.06,40.12,40.06,40.09,51812.0,26.3869,26.4264,26.3869,26.4066,51812.0
2018-02-14 13:10:00,40.09,40.14,40.07,40.12,71072.0,26.4066,26.4395,26.3934,26.4264,71072.0
2018-02-14 13:15:00,40.13,40.17,40.12,40.17,33896.0,26.433,26.4593,26.4264,26.4593,33896.0
2018-02-14 13:20:00,40.17,40.33,40.16,40.31,104775.0,26.4593,26.5647,26.4527,26.5515,104775.0
2018-02-14 13:25:00,40.31,40.33,40.28,40.28,40308.0,26.5515,26.5647,26.5318,26.5318,40308.0
2018-02-14 13:30:00,40.29,40.3,40.24,40.27,80422.0,26.5383,26.5449,26.5054,26.5252,80422.0
2018-02-14 13:35:00,40.27,40.27,40.25,40.27,39169.0,26.5252,26.5252,26.512,26.5252,39169.0
2018-02-14 13:40:00,40.27,40.31,40.24,40.3,58738.0,26.5252,26.5515,26.5054,26.5449,58738.0
2018-02-14 13:45:00,40.3,40.33,40.28,40.32,32352.0,26.5449,26.5647,26.5318,26.5581,32352.0
2018-02-14 13:50:00,40.32,40.32,40.29,40.31,19597.0,26.5581,26.5581,26.5383,26.5515,19597.0
2018-02-14 13:55:00,40.31,40.35,40.29,40.32,38488.0,26.5515,26.5779,26.5383,26.5581,38488.0
2018-02-14 14:00:00,40.32,40.37,40.31,40.33,51286.0,26.5581,26.591,26.5515,26.5647,51286.0
2018-02-14 14:05:00,40.33,40.33,40.29,40.3,43921.0,26.5647,26.5647,26.5383,26.5449,43921.0
2018-02-14 14:10:00,40.31,40.4,40.31,40.38,91023.0,26.5515,26.6108,26.5515,26.5976,91023.0
2018-02-14 14:15:00,40.39,40.39,40.32,40.33,51391.0,26.6042,26.6042,26.5581,26.5647,51391.0
2018-02-14 14:20:00,40.33,40.39,40.32,40.32,51400.0,26.5647,26.6042,26.5581,26.5581,51400.0
2018-02-14 14:25:00,40.33,40.33,40.28,40.28,47565.0,26.5647,26.5647,26.5318,26.5318,47565.0
2018-02-14 14:30:00,40.28,40.3,40.26,40.28,44273.0,26.5318,26.5449,26.5186,26.5318,44273.0
2018-02-14 14:35:00,40.29,40.35,40.28,40.35,38635.0,26.5383,26.5779,26.5318,26.5779,38635.0
2018-02-14 14:40:00,40.35,40.37,40.34,40.34,35391.0,26.5779,26.591,26.5713,26.5713,35391.0
2018-02-14 14:45:00,40.34,40.36,40.31,40.33,31792.0,26.5713,26.5845,26.5515,26.5647,31792.0
2018-02-14 14:50:00,40.34,40.36,40.3,40.36,21480.0,26.5713,26.5845,26.5449,26.5845,21480.0
2018-02-14 14:55:00,40.36,40.36,40.32,40.33,43285.0,26.5845,26.5845,26.5581,26.5647,43285.0
2018-02-14 15:00:00,40.33,40.39,40.33,40.39,48789.0,26.5647,26.6042,26.5647,26.6042,48789.0
2018-02-14 15:05:00,40.39,40.41,40.35,40.36,72963.0,26.6042,26.6174,26.5779,26.5845,72963.0
2018-02-14 15:10:00,40.35,40.38,40.34,40.38,37462.0,26.5779,26.5976,26.5713,26.5976,37462.0
2018-02-14 15:15:00,40.38,40.43,40.36,40.41,44348.0,26.5976,26.6306,26.5845,26.6174,44348.0
2018-02-14 15:20:00,40.41,40.42,40.38,40.39,60587.0,26.6174,26.624,26.5976,26.6042,60587.0
2018-02-14 15:25:00,40.39,40.42,40.36,40.37,27483.0,26.6042,26.624,26.5845,26.591,27483.0
2018-02-14 15:30:00,40.37,40.39,40.35,40.37,60382.0,26.591,26.6042,26.5779,26.591,60382.0
2018-02-14 15:35:00,40.37,40.38,40.35,40.38,42309.0,26.591,26.5976,26.5779,26.5976,42309.0
2018-02-14 15:40:00,40.38,40.41,40.34,40.35,120202.0,26.5976,26.6174,26.5713,26.5779,120202.0
2018-02-14 15:45:00,40.35,40.39,40.33,40.36,121732.0,26.5779,26.6042,26.5647,26.5845,121732.0
2018-02-14 15:50:00,40.37,40.43,40.36,40.4,148425.0,26.591,26.6306,26.5845,26.6108,148425.0
2018-02-14 15:55:00,40.4,40.43,40.38,40.38,322682.0,26.6108,26.6306,26.5976,26.5976,322682.0
2018-02-15 09:30:00,40.08,40.1,39.87,39.89,414289.0,26.7976,26.811,26.6572,26.6706,414289.0
2018-02-15 09:35:00,39.9,39.91,39.81,39.87,196028.0,26.6773,26.684,26.6171,26.6572,196028.0
2018-02-15 09:40:00,39.87,39.94,39.82,39.83,110347.0,26.6572,26.704,26.6238,26.6305,110347.0
2018-02-15 09:45:00,39.84,39.94,39.74,39.89,126747.0,26.6372,26.704,26.5703,26.6706,126747.0
2018-02-15 09:50:00,39.88,39.89,39.8,39.83,56676.0,26.6639,26.6706,26.6104,26.6305,56676.0
2018-02-15 09:55:00,39.82,39.92,39.82,39.91,57585.0,26.6238,26.6906,26.6238,26.684,57585.0
2018-02-15 10:00:00,39.91,39.94,39.85,39.87,205886.0,26.684,26.704,26.6438,26.6572,205886.0
2018-02-15 10:05:00,39.87,39.9,39.77,39.78,296329.0,26.6572,26.6773,26.5904,26.597,296329.0
2018-02-15 10:10:00,39.78,39.79,39.69,39.75,71468.0,26.597,26.6037,26.5369,26.577,71468.0
2018-02-15 10:15:00,39.74,39.78,39.63,39.67,81704.0,26.5703,26.597,26.4967,26.5235,81704.0
2018-02-15 10:20:00,39.68,39.75,39.66,39.73,58491.0,26.5302,26.577,26.5168,26.5636,58491.0
2018-02-15 10:25:00,39.73,39.81,39.71,39.78,43882.0,26.5636,26.6171,26.5502,26.597,43882.0
2018-02-15 10:30:00,39.78,39.79,39.71,39.75,175336.0,26.597,26.6037,26.5502,26.577,175336.0
2018-02-15 10:35:00,39.75,39.76,39.68,39.69,48283.0,26.577,26.5837,26.5302,26.5369,48283.0
2018-02-15 10:40:00,39.68,39.69,39.52,39.54,151786.0,26.5302,26.5369,26.4232,26.4366,151786.0
2018-02-15 10:45:00,39.55,39.61,39.47,39.6,128321.0,26.4433,26.4834,26.3898,26.4767,128321.0
2018-02-15 10:50:00,39.59,39.63,39.55,39.55,80305.0,26.47,26.4967,26.4433,26.4433,80305.0
2018-02-15 10:55:00,39.54,39.54,39.4,39.41,79054.0,26.4366,26.4366,26.343,26.3497,79054.0
2018-02-15 11:00:00,39.41,39.47,39.33,39.36,90200.0,26.3497,26.3898,26.2962,26.3162,90200.0
2018-02-15 11:05:00,39.36,39.51,39.35,39.49,120053.0,26.3162,26.4165,26.3095,26.4031,120053.0
2018-02-15 11:10:00,39.49,39.59,39.48,39.58,64977.0,26.4031,26.47,26.3965,26.4633,64977.0
2018-02-15 11:15:00,39.58,39.62,39.55,39.55,39503.0,26.4633,26.4901,26.4433,26.4433,39503.0
2018-02-15 11:20:00,39.55,39.65,39.55,39.62,51994.0,26.4433,26.5101,26.4433,26.4901,51994.0
2018-02-15 11:25:00,39.62,39.68,39.6,39.64,77956.0,26.4901,26.5302,26.4767,26.5034,77956.0
2018-02-15 11:30:00,39.65,39.66,39.58,39.58,45313.0,26.5101,26.5168,26.4633,26.4633,45313.0
2018-02-15 11:35:00,39.59,39.6,39.51,39.52,28305.0,26.47,26.4767,26.4165,26.4232,28305.0
2018-02-15 11:40:00,39.52,39.57,39.5,39.55,23057.0,26.4232,26.4566,26.4098,26.4433,23057.0
2018-02-15 11:45:00,39.55,39.59,39.5,39.59,21760.0,26.4433,26.47,26.4098,26.47,21760.0
2018-02-15 11:50:00,39.59,39.67,39.59,39.67,17341.0,26.47,26.5235,26.47,26.5235,17341.0
2018-02-15 11:55:00,39.68,39.68,39.62,39.64,19220.0,26.5302,26.5302,26.4901,26.5034,19220.0
2018-02-15 12:00:00,39.64,39.67,39.6,39.61,49205.0,26.5034,26.5235,26.4767,26.4834,49205.0
2018-02-15 12:05:00,39.61,39.63,39.58,39.59,71723.0,26.4834,26.4967,26.4633,26.47,71723.0
2018-02-15 12:10:00,39.59,39.59,39.53,39.56,22896.0,26.47,26.47,26.4299,26.4499,22896.0
2018-02-15 12:15:00,39.56,39.62,39.56,39.6,62520.0,26.4499,26.4901,26.4499,26.4767,62520.0
2018-02-15 12:20:00,39.6,39.61,39.54,39.56,25856.0,26.4767,26.4834,26.4366,26.4499,25856.0
2018-02-15 12:25:00,39.55,39.56,39.52,39.53,19338.0,26.4433,26.4499,26.4232,26.4299,19338.0
2018-02-15 12:30:00,39.53,39.54,39.51,39.52,26738.0,26.4299,26.4366,26.4165,26.4232,26738.0
2018-02-15 12:35:00,39.51,39.57,39.51,39.57,22545.0,26.4165,26.4566,26.4165,26.4566,22545.0
2018-02-15 12:40:00,39.57,39.61,39.57,39.58,27209.0,26.4566,26.4834,26.4566,26.4633,27209.0
2018-02-15 12:45:00,39.59,39.6,39.53,39.55,21427.0,26.47,26.4767,26.4299,26.4433,21427.0
2018-02-15 12:50:00,39.56,39.59,39.54,39.59,22658.0,26.4499,26.47,26.4366,26.47,22658.0
2018-02-15 12:55:00,39.59,39.67,39.55,39.66,36115.0,26.47,26.5235,26.4433,26.5168,36115.0
2018-02-15 13:00:00,39.67,39.71,39.66,39.7,18350.0,26.5235,26.5502,26.5168,26.5435,18350.0
2018-02-15 13:05:00,39.71,39.72,39.69,39.71,27374.0,26.5502,26.5569,26.5369,26.5502,27374.0
2018-02-15 13:10:00,39.7,39.75,39.7,39.75,10732.0,26.5435,26.577,26.5435,26.577,10732.0
2018-02-15 13:15:00,39.75,39.75,39.71,39.73,36503.0,26.577,26.577,26.5502,26.5636,36503.0
2018-02-15 13:20:00,39.74,39.74,39.68,39.71,44349.0,26.5703,26.5703,26.5302,26.5502,44349.0
2018-02-15 13:25:00,39.71,39.74,39.68,39.68,17462.0,26.5502,26.5703,26.5302,26.5302,17462.0
2018-02-15 13:30:00,39.69,39.69,39.62,39.64,21867.0,26.5369,26.5369,26.4901,26.5034,21867.0
2018-02-15 13:35:00,39.63,39.67,39.61,39.62,37094.0,26.4967,26.5235,26.4834,26.4901,37094.0
2018-02-15 13:40:00,39.62,39.69,39.62,39.69,20008.0,26.4901,26.5369,26.4901,26.5369,20008.0
2018-02-15 13:45:00,39.7,39.7,39.64,39.69,25600.0,26.5435,26.5435,26.5034,26.5369,25600.0
2018-02-15 13:50:00,39.7,39.7,39.67,39.68,17132.0,26.5435,26.5435,26.5235,26.5302,17132.0
2018-02-15 13:55:00,39.67,39.68,39.62,39.67,27668.0,26.5235,26.5302,26.4901,26.5235,27668.0
2018-02-15 14:00:00,39.66,39.7,39.65,39.69,18526.0,26.5168,26.5435,26.5101,26.5369,18526.0
2018-02-15 14:05:00,39.7,39.75,39.69,39.73,18161.0,26.5435,26.577,26.5369,26.5636,18161.0
2018-02-15 14:10:00,39.73,39.74,39.69,39.72,26451.0,26.5636,26.5703,26.5369,26.5569,26451.0
2018-02-15 14:15:00,39.73,39.76,39.72,39.73,49929.0,26.5636,26.5837,26.5569,26.5636,49929.0
2018-02-15 14:20:00,39.73,39.76,39.72,39.76,42830.0,26.5636,26.5837,26.5569,26.5837,42830.0
2018-02-15 14:25:00,39.76,39.81,39.75,39.8,65336.0,26.5837,26.6171,26.577,26.6104,65336.0
2018-02-15 14:30:00,39.8,39.81,39.76,39.79,26889.0,26.6104,26.6171,26.5837,26.6037,26889.0
2018-02-15 14:35:00,39.8,39.81,39.79,39.8,13734.0,26.6104,26.6171,26.6037,26.6104,13734.0
2018-02-15 14:40:00,39.8,39.82,39.79,39.81,17425.0,26.6104,26.6238,26.6037,26.6171,17425.0
2018-02-15 14:45:00,39.81,39.83,39.78,39.78,20692.0,26.6171,26.6305,26.597,26.597,20692.0
2018-02-15 14:50:00,39.79,39.81,39.78,39.8,18674.0,26.6037,26.6171,26.597,26.6104,18674.0
2018-02-15 14:55:00,39.79,39.83,39.78,39.81,19839.0,26.6037,26.6305,26.597,26.6171,19839.0
2018-02-15 15:00:00,39.81,39.87,39.81,39.86,18867.0,26.6171,26.6572,26.6171,26.6505,18867.0
2018-02-15 15:05:00,39.86,39.88,39.82,39.83,23010.0,26.6505,26.6639,26.6238,26.6305,23010.0
2018-02-15 15:10:00,39.83,39.87,39.82,39.86,65193.0,26.6305,26.6572,26.6238,26.6505,65193.0
2018-02-15 15:15:00,39.86,39.9,39.86,39.88,26279.0,26.6505,26.6773,26.6505,26.6639,26279.0
2018-02-15 15:20:00,39.88,39.9,39.87,39.87,25620.0,26.6639,26.6773,26.6572,26.6572,25620.0
2018-02-15 15:25:00,39.87,39.89,39.84,39.86,57704.0,26.6572,26.6706,26.6372,26.6505,57704.0
2018-02-15 15:30:00,39.86,39.87,39.83,39.83,46830.0,26.6505,26.6572,26.6305,26.6305,46830.0
2018-02-15 15:35:00,39.83,39.85,39.81,39.84,26587.0,26.6305,26.6438,26.6171,26.6372,26587.0
2018-02-15 15:40:00,39.84,39.86,39.81,39.82,69758.0,26.6372,26.6505,26.6171,26.6238,69758.0
2018-02-15 15:45:00,39.82,39.85,39.82,39.83,54822.0,26.6238,26.6438,26.6238,26.6305,54822.0
2018-02-15 15:50:00,39.83,39.84,39.8,39.8,55200.0,26.6305,26.6372,26.6104,26.6104,55200.0
2018-02-15 15:55:00,39.8,39.85,39.79,39.84,124846.0,26.6104,26.6438,26.6037,26.6372,124846.0
2018-02-16 09:30:00,39.61,39.67,39.57,39.65,290036.0,26.4834,26.5235,26.4566,26.5101,290036.0
2018-02-16 09:35:00,39.65,39.69,39.56,39.69,112195.0,26.5101,26.5369,26.4499,26.5369,112195.0
2018-02-16 09:40:00,39.68,39.68,39.57,39.57,82164.0,26.5302,26.5302,26.4566,26.4566,82164.0
2018-02-16 09:45:00,39.57,39.71,39.55,39.68,75724.0,26.4566,26.5502,26.4433,26.5302,75724.0
2018-02-16 09:50:00,39.68,39.7,39.65,39.69,58176.0,26.5302,26.5435,26.5101,26.5369,58176.0
2018-02-16 09:55:00,39.69,39.7,39.64,39.68,83431.0,26.5369,26.5435,26.5034,26.5302,83431.0
2018-02-16 10:00:00,39.68,39.69,39.62,39.64,40712.0,26.5302,26.5369,26.4901,26.5034,40712.0
2018-02-16 10:05:00,39.64,39.69,39.6,39.68,71423.0,26.5034,26.5369,26.4767,26.5302,71423.0
2018-02-16 10:10:00,39.68,39.7,39.64,39.69,46561.0,26.5302,26.5435,26.5034,26.5369,46561.0
2018-02-16 10:15:00,39.7,39.74,39.69,39.7,51908.0,26.5435,26.5703,26.5369,26.5435,51908.0
2018-02-16 10:20:00,39.69,39.76,39.69,39.72,43930.0,26.5369,26.5837,26.5369,26.5569,43930.0
2018-02-16 10:25:00,39.73,39.77,39.72,39.77,30680.0,26.5636,26.5904,26.5569,26.5904,30680.0
2018-02-16 10:30:00,39.77,39.86,39.75,39.82,58077.0,26.5904,26.6505,26.577,26.6238,58077.0
2018-02-16 10:35:00,39.82,39.85,39.79,39.82,35083.0,26.6238,26.6438,26.6037,26.6238,35083.0
2018-02-16 10:40:00,39.82,39.86,39.79,39.8,58685.0,26.6238,26.6505,26.6037,26.6104,58685.0
2018-02-16 10:45:00,39.8,39.83,39.78,39.8,39124.0,26.6104,26.6305,26.597,26.6104,39124.0
2018-02-16 10:50:00,39.8,39.82,39.79,39.82,42556.0,26.6104,26.6238,26.6037,26.6238,42556.0
2018-02-16 10:55:00,39.82,39.83,39.76,39.79,42002.0,26.6238,26.6305,26.5837,26.6037,42002.0
2018-02-16 11:00:00,39.78,39.85,39.78,39.83,56018.0,26.597,26.6438,26.597,26.6305,56018.0
2018-02-16 11:05:00,39.84,39.92,39.83,39.91,30207.0,26.6372,26.6906,26.6305,26.684,30207.0
2018-02-16 11:10:00,39.92,39.97,39.91,39.96,68898.0,26.6906,26.7241,26.684,26.7174,68898.0
2018-02-16 11:15:00,39.96,40.02,39.94,39.98,82432.0,26.7174,26.7575,26.704,26.7308,82432.0
2018-02-16 11:20:00,39.98,40.01,39.96,39.99,48846.0,26.7308,26.7508,26.7174,26.7374,48846.0
2018-02-16 11:25:00,39.98,39.99,39.89,39.89,66014.0,26.7308,26.7374,26.6706,26.6706,66014.0
2018-02-16 11:30:00,39.9,39.93,39.87,39.91,112369.0,26.6773,26.6973,26.6572,26.684,112369.0
2018-02-16 11:35:00,39.9,39.9,39.86,39.89,53504.0,26.6773,26.6773,26.6505,26.6706,53504.0
2018-02-16 11:40:00,39.89,39.92,39.88,39.88,34527.0,26.6706,26.6906,26.6639,26.6639,34527.0
2018-02-16 11:45:00,39.89,39.94,39.88,39.94,17839.0,26.6706,26.704,26.6639,26.704,17839.0
2018-02-16 11:50:00,39.94,39.96,39.89,39.92,36289.0,26.704,26.7174,26.6706,26.6906,36289.0
2018-02-16 11:55:00,39.93,39.94,39.9,39.9,53710.0,26.6973,26.704,26.6773,26.6773,53710.0
2018-02-16 12:00:00,39.91,39.92,39.86,39.9,86405.0,26.684,26.6906,26.6505,26.6773,86405.0
2018-02-16 12:05:00,39.9,39.92,39.85,39.86,17235.0,26.6773,26.6906,26.6438,26.6505,17235.0
2018-02-16 12:10:00,39.86,39.87,39.84,39.85,25484.0,26.6505,26.6572,26.6372,26.6438,25484.0
2018-02-16 12:15:00,39.84,39.86,39.82,39.84,32005.0,26.6372,26.6505,26.6238,26.6372,32005.0
2018-02-16 12:20:00,39.84,39.85,39.82,39.83,10991.0,26.6372,26.6438,26.6238,26.6305,10991.0
2018-02-16 12:25:00,39.83,39.84,39.8,39.82,22435.0,26.6305,26.6372,26.6104,26.6238,22435.0
2018-02-16 12:30:00,39.81,39.87,39.81,39.87,43733.0,26.6171,26.6572,26.6171,26.6572,43733.0
2018-02-16 12:35:00,39.87,39.88,39.84,39.87,74757.0,26.6572,26.6639,26.6372,26.6572,74757.0
2018-02-16 12:40:00,39.87,39.88,39.82,39.82,29351.0,26.6572,26.6639,26.6238,26.6238,29351.0
2018-02-16 12:45:00,39.83,39.86,39.83,39.83,47751.0,26.6305,26.6505,26.6305,26.6305,47751.0
2018-02-16 12:50:00,39.83,39.84,39.77,39.79,68380.0,26.6305,26.6372,26.5904,26.6037,68380.0
2018-02-16 12:55:00,39.78,39.8,39.75,39.78,18044.0,26.597,26.6104,26.577,26.597,18044.0
2018-02-16 13:00:00,39.78,39.8,39.73,39.73,32418.0,26.597,26.6104,26.5636,26.5636,32418.0
2018-02-16 13:05:00,39.74,39.77,39.73,39.76,23092.0,26.5703,26.5904,26.5636,26.5837,23092.0
2018-02-16 13:10:00,39.77,39.77,39.71,39.73,20903.0,26.5904,26.5904,26.5502,26.5636,20903.0
2018-02-16 13:15:00,39.73,39.73,39.65,39.66,26139.0,26.5636,26.5636,26.5101,26.5168,26139.0
2018-02-16 13:20:00,39.66,39.72,39.66,39.72,16632.0,26.5168,26.5569,26.5168,26.5569,16632.0
2018-02-16 13:25:00,39.71,39.74,39.69,39.7,24080.0,26.5502,26.5703,26.5369,26.5435,24080.0
2018-02-16 13:30:00,39.71,39.74,39.65,39.74,23407.0,26.5502,26.5703,26.5101,26.5703,23407.0
2018-02-16 13:35:00,39.75,39.78,39.73,39.74,36101.0,26.577,26.597,26.5636,26.5703,36101.0
2018-02-16 13:40:00,39.74,39.76,39.71,39.72,16803.0,26.5703,26.5837,26.5502,26.5569,16803.0
2018-02-16 13:45:00,39.71,39.72,39.69,39.7,22491.0,26.5502,26.5569,26.5369,26.5435,22491.0
2018-02-16 13:50:00,39.69,39.7,39.64,39.65,13838.0,26.5369,26.5435,26.5034,26.5101,13838.0
2018-02-16 13:55:00,39.64,39.66,39.59,39.62,32231.0,26.5034,26.5168,26.47,26.4901,32231.0
2018-02-16 14:00:00,39.62,39.66,39.6,39.6,21336.0,26.4901,26.5168,26.4767,26.4767,21336.0
2018-02-16 14:05:00,39.6,39.63,39.57,39.57,37295.0,26.4767,26.4967,26.4566,26.4566,37295.0
2018-02-16 14:10:00,39.58,39.61,39.54,39.55,29772.0,26.4633,26.4834,26.4366,26.4433,29772.0
2018-02-16 14:15:00,39.55,39.59,39.53,39.59,46899.0,26.4433,26.47,26.4299,26.47,46899.0
2018-02-16 14:20:00,39.58,39.59,39.51,39.53,39879.0,26.4633,26.47,26.4165,26.4299,39879.0
2018-02-16 14:25:00,39.54,39.61,39.53,39.61,44825.0,26.4366,26.4834,26.4299,26.4834,44825.0
2018-02-16 14:30:00,39.6,39.65,39.58,39.65,23928.0,26.4767,26.5101,26.4633,26.5101,23928.0
2018-02-16 14:35:00,39.65,39.66,39.62,39.64,17673.0,26.5101,26.5168,26.4901,26.5034,17673.0
2018-02-16 14:40:00,39.64,39.64,39.59,39.6,19355.0,26.5034,26.5034,26.47,26.4767,19355.0
2018-02-16 14:45:00,39.61,39.63,39.57,39.63,24683.0,26.4834,26.4967,26.4566,26.4967,24683.0
2018-02-16 14:50:00,39.62,39.63,39.59,39.63,25795.0,26.4901,26.4967,26.47,26.4967,25795.0
2018-02-16 14:55:00,39.64,39.68,39.63,39.68,23129.0,26.5034,26.5302,26.4967,26.5302,23129.0
2018-02-16 15:00:00,39.68,39.68,39.64,39.67,32967.0,26.5302,26.5302,26.5034,26.5235,32967.0
2018-02-16 15:05:00,39.67,39.72,39.66,39.72,19640.0,26.5235,26.5569,26.5168,26.5569,19640.0
2018-02-16 15:10:00,39.72,39.74,39.7,39.71,11881.0,26.5569,26.5703,26.5435,26.5502,11881.0
2018-02-16 15:15:00,39.71,39.73,39.69,39.72,27501.0,26.5502,26.5636,26.5369,26.5569,27501.0
2018-02-16 15:20:00,39.72,39.74,39.71,39.73,33205.0,26.5569,26.5703,26.5502,26.5636,33205.0
2018-02-16 15:25:00,39.73,39.78,39.73,39.74,50102.0,26.5636,26.597,26.5636,26.5703,50102.0
2018-02-16 15:30:00,39.74,39.78,39.7,39.71,68999.0,26.5703,26.597,26.5435,26.5502,68999.0
2018-02-16 15:35:00,39.7,39.74,39.68,39.7,78887.0,26.5435,26.5703,26.5302,26.5435,78887.0
2018-02-16 15:40:00,39.7,39.7,39.66,39.68,25133.0,26.5435,26.5435,26.5168,26.5302,25133.0
2018-02-16 15:45:00,39.69,39.77,39.68,39.77,85634.0,26.5369,26.5904,26.5302,26.5904,85634.0
2018-02-16 15:50:00,39.76,39.77,39.72,39.72,85224.0,26.5837,26.5904,26.5569,26.5569,85224.0
2018-02-16 15:55:00,39.73,39.73,39.63,39.64,300132.0,26.5636,26.5636,26.4967,26.5034,300132.0
2018-02-20 09:30:00,39.95,40.07,39.95,39.99,383527.0,26.7107,26.7909,26.7107,26.7374,383527.0
2018-02-20 09:35:00,40.01,40.08,39.89,39.92,291686.0,26.7508,26.7976,26.6706,26.6906,291686.0
2018-02-20 09:40:00,39.93,39.95,39.78,39.78,276345.0,26.6973,26.7107,26.597,26.597,276345.0
2018-02-20 09:45:00,39.8,39.89,39.8,39.86,205598.0,26.6104,26.6706,26.6104,26.6505,205598.0
2018-02-20 09:50:00,39.86,39.88,39.78,39.8,69343.0,26.6505,26.6639,26.597,26.6104,69343.0
2018-02-20 09:55:00,39.8,39.83,39.77,39.82,44324.0,26.6104,26.6305,26.5904,26.6238,44324.0
2018-02-20 10:00:00,39.83,39.88,39.79,39.8,47432.0,26.6305,26.6639,26.6037,26.6104,47432.0
2018-02-20 10:05:00,39.8,39.82,39.75,39.8,27675.0,26.6104,26.6238,26.577,26.6104,27675.0
2018-02-20 10:10:00,39.8,39.86,39.79,39.85,49739.0,26.6104,26.6505,26.6037,26.6438,49739.0
2018-02-20 10:15:00,39.84,39.91,39.81,39.89,83299.0,26.6372,26.684,26.6171,26.6706,83299.0
2018-02-20 10:20:00,39.89,39.98,39.88,39.96,41585.0,26.6706,26.7308,26.6639,26.7174,41585.0
2018-02-20 10:25:00,39.97,40.0,39.94,39.94,55755.0,26.7241,26.7441,26.704,26.704,55755.0
2018-02-20 10:30:00,39.95,39.95,39.89,39.91,51613.0,26.7107,26.7107,26.6706,26.684,51613.0
2018-02-20 10:35:00,39.91,39.94,39.88,39.89,101697.0,26.684,26.704,26.6639,26.6706,101697.0
2018-02-20 10:40:00,39.89,39.96,39.88,39.93,34499.0,26.6706,26.7174,26.6639,26.6973,34499.0
2018-02-20 10:45:00,39.93,39.97,39.91,39.91,48642.0,26.6973,26.7241,26.684,26.684,48642.0
2018-02-20 10:50:00,39.92,39.94,39.89,39.9,32385.0,26.6906,26.704,26.6706,26.6773,32385.0
2018-02-20 10:55:00,39.91,39.96,39.89,39.95,91197.0,26.684,26.7174,26.6706,26.7107,91197.0
2018-02-20 11:00:00,39.96,39.98,39.9,39.97,90926.0,26.7174,26.7308,26.6773,26.7241,90926.0
2018-02-20 11:05:00,39.96,39.98,39.93,39.94,33272.0,26.7174,26.7308,26.6973,26.704,33272.0
2018-02-20 11:10:00,39.94,39.96,39.9,39.9,29854.0,26.704,26.7174,26.6773,26.6773,29854.0
2018-02-20 11:15:00,39.91,39.91,39.85,39.85,40680.0,26.684,26.684,26.6438,26.6438,40680.0
2018-02-20 11:20:00,39.86,39.9,39.84,39.85,23369.0,26.6505,26.6773,26.6372,26.6438,23369.0
2018-02-20 11:25:00,39.84,39.89,39.82,39.89,36818.0,26.6372,26.6706,26.6238,26.6706,36818.0
2018-02-20 11:30:00,39.89,39.9,39.83,39.84,282198.0,26.6706,26.6773,26.6305,26.6372,282198.0
2018-02-20 11:35:00,39.85,39.92,39.85,39.88,160728.0,26.6438,26.6906,26.6438,26.6639,160728.0
2018-02-20 11:40:00,39.88,39.88,39.8,39.81,99699.0,26.6639,26.6639,26.6104,26.6171,99699.0
2018-02-20 11:45:00,39.82,39.84,39.8,39.82,29433.0,26.6238,26.6372,26.6104,26.6238,29433.0
2018-02-20 11:50:00,39.83,39.86,39.81,39.86,29511.0,26.6305,26.6505,26.6171,26.6505,29511.0
2018-02-20 11:55:00,39.85,39.9,39.84,39.89,54778.0,26.6438,26.6773,26.6372,26.6706,54778.0
2018-02-20 12:00:00,39.9,39.94,39.88,39.88,49422.0,26.6773,26.704,26.6639,26.6639,49422.0
2018-02-20 12:05:00,39.89,39.9,39.88,39.9,65262.0,26.6706,26.6773,26.6639,26.6773,65262.0
2018-02-20 12:10:00,39.9,39.91,39.89,39.89,49420.0,26.6773,26.684,26.6706,26.6706,49420.0
2018-02-20 12:15:00,39.9,39.9,39.86,39.87,17720.0,26.6773,26.6773,26.6505,26.6572,17720.0
2018-02-20 12:20:00,39.86,39.9,39.85,39.85,22447.0,26.6505,26.6773,26.6438,26.6438,22447.0
2018-02-20 12:25:00,39.85,39.85,39.84,39.84,52437.0,26.6438,26.6438,26.6372,26.6372,52437.0
2018-02-20 12:30:00,39.85,39.85,39.83,39.85,36924.0,26.6438,26.6438,26.6305,26.6438,36924.0
2018-02-20 12:35:00,39.84,39.85,39.81,39.81,14302.0,26.6372,26.6438,26.6171,26.6171,14302.0
2018-02-20 12:40:00,39.82,39.83,39.8,39.8,14252.0,26.6238,26.6305,26.6104,26.6104,14252.0
2018-02-20 12:45:00,39.79,39.84,39.78,39.82,71081.0,26.6037,26.6372,26.597,26.6238,71081.0
2018-02-20 12:50:00,39.82,39.82,39.77,39.79,29783.0,26.6238,26.6238,26.5904,26.6037,29783.0
2018-02-20 12:55:00,39.79,39.81,39.77,39.78,36998.0,26.6037,26.6171,26.5904,26.597,36998.0
2018-02-20 13:00:00,39.78,39.79,39.74,39.75,26141.0,26.597,26.6037,26.5703,26.577,26141.0
2018-02-20 13:05:00,39.74,39.76,39.72,39.74,23382.0,26.5703,26.5837,26.5569,26.5703,23382.0
2018-02-20 13:10:00,39.73,39.78,39.73,39.74,20917.0,26.5636,26.597,26.5636,26.5703,20917.0
2018-02-20 13:15:00,39.74,39.76,39.73,39.75,16078.0,26.5703,26.5837,26.5636,26.577,16078.0
2018-02-20 13:20:00,39.75,39.76,39.72,39.75,18585.0,26.577,26.5837,26.5569,26.577,18585.0
2018-02-20 13:25:00,39.75,39.75,39.71,39.73,13416.0,26.577,26.577,26.5502,26.5636,13416.0
2018-02-20 13:30:00,39.72,39.73,39.7,39.7,23125.0,26.5569,26.5636,26.5435,26.5435,23125.0
2018-02-20 13:35:00,39.71,39.74,39.71,39.72,20262.0,26.5502,26.5703,26.5502,26.5569,20262.0
2018-02-20 13:40:00,39.72,39.74,39.7,39.71,22604.0,26.5569,26.5703,26.5435,26.5502,22604.0
2018-02-20 13:45:00,39.71,39.76,39.7,39.76,24652.0,26.5502,26.5837,26.5435,26.5837,24652.0
2018-02-20 13:50:00,39.77,39.8,39.76,39.77,11838.0,26.5904,26.6104,26.5837,26.5904,11838.0
2018-02-20 13:55:00,39.78,39.79,39.75,39.79,19413.0,26.597,26.6037,26.577,26.6037,19413.0
2018-02-20 14:00:00,39.8,39.8,39.75,39.76,11651.0,26.6104,26.6104,26.577,26.5837,11651.0
2018-02-20 14:05:00,39.77,39.77,39.73,39.74,19314.0,26.5904,26.5904,26.5636,26.5703,19314.0
2018-02-20 14:10:00,39.73,39.74,39.71,39.73,22907.0,26.5636,26.5703,26.5502,26.5636,22907.0
2018-02-20 14:15:00,39.72,39.74,39.71,39.72,17247.0,26.5569,26.5703,26.5502,26.5569,17247.0
2018-02-20 14:20:00,39.72,39.74,39.7,39.7,22241.0,26.5569,26.5703,26.5435,26.5435,22241.0
2018-02-20 14:25:00,39.71,39.73,39.7,39.72,14197.0,26.5502,26.5636,26.5435,26.5569,14197.0
2018-02-20 14:30:00,39.72,39.75,39.71,39.74,12942.0,26.5569,26.577,26.5502,26.5703,12942.0
2018-02-20 14:35:00,39.74,39.77,39.73,39.76,15947.0,26.5703,26.5904,26.5636,26.5837,15947.0
2018-02-20 14:40:00,39.76,39.77,39.72,39.74,20079.0,26.5837,26.5904,26.5569,26.5703,20079.0
2018-02-20 14:45:00,39.74,39.76,39.72,39.72,40759.0,26.5703,26.5837,26.5569,26.5569,40759.0
2018-02-20 14:50:00,39.72,39.74,39.68,39.68,26600.0,26.5569,26.5703,26.5302,26.5302,26600.0
2018-02-20 14:55:00,39.68,39.69,39.64,39.65,38125.0,26.5302,26.5369,26.5034,26.5101,38125.0
2018-02-20 15:00:00,39.65,39.69,39.65,39.66,24379.0,26.5101,26.5369,26.5101,26.5168,24379.0
2018-02-20 15:05:00,39.67,39.7,39.61,39.61,23664.0,26.5235,26.5435,26.4834,26.4834,23664.0
2018-02-20 15:10:00,39.61,39.64,39.54,39.56,80726.0,26.4834,26.5034,26.4366,26.4499,80726.0
2018-02-20 15:15:00,39.55,39.58,39.53,39.54,13089.0,26.4433,26.4633,26.4299,26.4366,13089.0
2018-02-20 15:20:00,39.54,39.54,39.44,39.46,150217.0,26.4366,26.4366,26.3697,26.3831,150217.0
2018-02-20 15:25:00,39.46,39.48,39.44,39.45,157618.0,26.3831,26.3965,26.3697,26.3764,157618.0
2018-02-20 15:30:00,39.45,39.49,39.44,39.47,222950.0,26.3764,26.4031,26.3697,26.3898,222950.0
2018-02-20 15:35:00,39.47,39.5,39.44,39.49,168660.0,26.3898,26.4098,26.3697,26.4031,168660.0
2018-02-20 15:40:00,39.48,39.5,39.46,39.48,64909.0,26.3965,26.4098,26.3831,26.3965,64909.0
2018-02-20 15:45:00,39.47,39.59,39.46,39.56,118235.0,26.3898,26.47,26.3831,26.4499,118235.0
2018-02-20 15:50:00,39.57,39.6,39.54,39.54,162710.0,26.4566,26.4767,26.4366,26.4366,162710.0
2018-02-20 15:55:00,39.55,39.55,39.52,39.52,306779.0,26.4433,26.4433,26.4232,26.4232,306779.0
2018-02-21 09:30:00,39.57,39.61,39.53,39.58,440175.0,26.4566,26.4834,26.4299,26.4633,440175.0
2018-02-21 09:35:00,39.58,39.63,39.47,39.48,120688.0,26.4633,26.4967,26.3898,26.3965,120688.0
2018-02-21 09:40:00,39.48,39.58,39.46,39.52,124858.0,26.3965,26.4633,26.3831,26.4232,124858.0
2018-02-21 09:45:00,39.52,39.58,39.46,39.55,64108.0,26.4232,26.4633,26.3831,26.4433,64108.0
2018-02-21 09:50:00,39.56,39.58,39.51,39.53,46200.0,26.4499,26.4633,26.4165,26.4299,46200.0
2018-02-21 09:55:00,39.53,39.57,39.49,39.53,45326.0,26.4299,26.4566,26.4031,26.4299,45326.0
2018-02-21 10:00:00,39.53,39.58,39.5,39.58,78564.0,26.4299,26.4633,26.4098,26.4633,78564.0
2018-02-21 10:05:00,39.58,39.67,39.55,39.67,44552.0,26.4633,26.5235,26.4433,26.5235,44552.0
2018-02-21 10:10:00,39.66,39.69,39.57,39.58,77305.0,26.5168,26.5369,26.4566,26.4633,77305.0
2018-02-21 10:15:00,39.58,39.6,39.49,39.5,196817.0,26.4633,26.4767,26.4031,26.4098,196817.0
2018-02-21 10:20:00,39.5,39.59,39.49,39.54,198919.0,26.4098,26.47,26.4031,26.4366,198919.0
2018-02-21 10:25:00,39.54,39.54,39.49,39.52,33111.0,26.4366,26.4366,26.4031,26.4232,33111.0
2018-02-21 10:30:00,39.51,39.57,39.5,39.57,47931.0,26.4165,26.4566,26.4098,26.4566,47931.0
2018-02-21 10:35:00,39.56,39.58,39.53,39.57,19247.0,26.4499,26.4633,26.4299,26.4566,19247.0
2018-02-21 10:40:00,39.56,39.58,39.51,39.57,32358.0,26.4499,26.4633,26.4165,26.4566,32358.0
2018-02-21 10:45:00,39.58,39.61,39.58,39.61,23951.0,26.4633,26.4834,26.4633,26.4834,23951.0
2018-02-21 10:50:00,39.61,39.68,39.6,39.67,38114.0,26.4834,26.5302,26.4767,26.5235,38114.0
2018-02-21 10:55:00,39.67,39.73,39.66,39.68,58149.0,26.5235,26.5636,26.5168,26.5302,58149.0
2018-02-21 11:00:00,39.68,39.7,39.59,39.6,119249.0,26.5302,26.5435,26.47,26.4767,119249.0
2018-02-21 11:05:00,39.61,39.62,39.56,39.56,114896.0,26.4834,26.4901,26.4499,26.4499,114896.0
2018-02-21 11:10:00,39.55,39.55,39.49,39.52,47795.0,26.4433,26.4433,26.4031,26.4232,47795.0
2018-02-21 11:15:00,39.51,39.58,39.5,39.56,96364.0,26.4165,26.4633,26.4098,26.4499,96364.0
2018-02-21 11:20:00,39.56,39.57,39.46,39.51,56946.0,26.4499,26.4566,26.3831,26.4165,56946.0
2018-02-21 11:25:00,39.51,39.52,39.46,39.49,55193.0,26.4165,26.4232,26.3831,26.4031,55193.0
2018-02-21 11:30:00,39.48,39.52,39.44,39.45,69231.0,26.3965,26.4232,26.3697,26.3764,69231.0
2018-02-21 11:35:00,39.46,39.48,39.42,39.42,32699.0,26.3831,26.3965,26.3563,26.3563,32699.0
2018-02-21 11:40:00,39.43,39.46,39.41,39.44,30196.0,26.363,26.3831,26.3497,26.3697,30196.0
2018-02-21 11:45:00,39.43,39.46,39.43,39.46,12321.0,26.363,26.3831,26.363,26.3831,12321.0
2018-02-21 11:50:00,39.45,39.46,39.4,39.42,32710.0,26.3764,26.3831,26.343,26.3563,32710.0
2018-02-21 11:55:00,39.41,39.42,39.36,39.37,57795.0,26.3497,26.3563,26.3162,26.3229,57795.0
2018-02-21 12:00:00,39.37,39.42,39.33,39.34,96180.0,26.3229,26.3563,26.2962,26.3029,96180.0
2018-02-21 12:05:00,39.36,39.38,39.34,39.36,27975.0,26.3162,26.3296,26.3029,26.3162,27975.0
2018-02-21 12:10:00,39.36,39.36,39.31,39.32,22578.0,26.3162,26.3162,26.2828,26.2895,22578.0
2018-02-21 12:15:00,39.31,39.37,39.31,39.36,25349.0,26.2828,26.3229,26.2828,26.3162,25349.0
2018-02-21 12:20:00,39.36,39.37,39.31,39.32,14988.0,26.3162,26.3229,26.2828,26.2895,14988.0
2018-02-21 12:25:00,39.32,39.35,39.3,39.35,36239.0,26.2895,26.3095,26.2761,26.3095,36239.0
2018-02-21 12:30:00,39.35,39.36,39.32,39.33,26070.0,26.3095,26.3162,26.2895,26.2962,26070.0
2018-02-21 12:35:00,39.33,39.37,39.32,39.37,17636.0,26.2962,26.3229,26.2895,26.3229,17636.0
2018-02-21 12:40:00,39.37,39.37,39.32,39.34,25528.0,26.3229,26.3229,26.2895,26.3029,25528.0
2018-02-21 12:45:00,39.35,39.36,39.33,39.35,19861.0,26.3095,26.3162,26.2962,26.3095,19861.0
2018-02-21 12:50:00,39.35,39.38,39.34,39.37,17717.0,26.3095,26.3296,26.3029,26.3229,17717.0
2018-02-21 12:55:00,39.38,39.41,39.37,39.39,25085.0,26.3296,26.3497,26.3229,26.3363,25085.0
2018-02-21 13:00:00,39.39,39.4,39.37,39.38,31592.0,26.3363,26.343,26.3229,26.3296,31592.0
2018-02-21 13:05:00,39.37,39.38,39.34,39.34,77742.0,26.3229,26.3296,26.3029,26.3029,77742.0
2018-02-21 13:10:00,39.34,39.35,39.31,39.34,46356.0,26.3029,26.3095,26.2828,26.3029,46356.0
2018-02-21 13:15:00,39.34,39.37,39.33,39.36,16168.0,26.3029,26.3229,26.2962,26.3162,16168.0
2018-02-21 13:20:00,39.35,39.36,39.34,39.34,21350.0,26.3095,26.3162,26.3029,26.3029,21350.0
2018-02-21 13:25:00,39.34,39.36,39.33,39.34,34912.0,26.3029,26.3162,26.2962,26.3029,34912.0
2018-02-21 13:30:00,39.35,39.37,39.33,39.34,23995.0,26.3095,26.3229,26.2962,26.3029,23995.0
2018-02-21 13:35:00,39.35,39.38,39.33,39.33,45414.0,26.3095,26.3296,26.2962,26.2962,45414.0
2018-02-21 13:40:00,39.32,39.33,39.3,39.31,19380.0,26.2895,26.2962,26.2761,26.2828,19380.0
2018-02-21 13:45:00,39.3,39.36,39.3,39.33,90389.0,26.2761,26.3162,26.2761,26.2962,90389.0
2018-02-21 13:50:00,39.32,39.33,39.29,39.3,42188.0,26.2895,26.2962,26.2694,26.2761,42188.0
2018-02-21 13:55:00,39.3,39.33,39.29,39.33,16069.0,26.2761,26.2962,26.2694,26.2962,16069.0
2018-02-21 14:00:00,39.32,39.39,39.31,39.35,140582.0,26.2895,26.3363,26.2828,26.3095,140582.0
2018-02-21 14:05:00,39.35,39.49,39.34,39.42,114258.0,26.3095,26.4031,26.3029,26.3563,114258.0
2018-02-21 14:10:00,39.43,39.5,39.42,39.42,40160.0,26.363,26.4098,26.3563,26.3563,40160.0
2018-02-21 14:15:00,39.43,39.51,39.43,39.49,31995.0,26.363,26.4165,26.363,26.4031,31995.0
2018-02-21 14:20:00,39.49,39.5,39.44,39.47,34982.0,26.4031,26.4098,26.3697,26.3898,34982.0
2018-02-21 14:25:00,39.48,39.5,39.39,39.39,21843.0,26.3965,26.4098,26.3363,26.3363,21843.0
2018-02-21 14:30:00,39.39,39.39,39.32,39.36,43950.0,26.3363,26.3363,26.2895,26.3162,43950.0
2018-02-21 14:35:00,39.36,39.37,39.32,39.33,34634.0,26.3162,26.3229,26.2895,26.2962,34634.0
2018-02-21 14:40:00,39.33,39.34,39.28,39.28,26263.0,26.2962,26.3029,26.2627,26.2627,26263.0
2018-02-21 14:45:00,39.29,39.29,39.2,39.22,30019.0,26.2694,26.2694,26.2092,26.2226,30019.0
2018-02-21 14:50:00,39.2,39.2,39.15,39.16,28713.0,26.2092,26.2092,26.1758,26.1825,28713.0
2018-02-21 14:55:00,39.16,39.21,39.14,39.14,30740.0,26.1825,26.2159,26.1691,26.1691,30740.0
2018-02-21 15:00:00,39.14,39.14,39.07,39.08,75916.0,26.1691,26.1691,26.1223,26.129,75916.0
2018-02-21 15:05:00,39.08,39.1,39.0,39.02,55787.0,26.129,26.1424,26.0755,26.0889,55787.0
2018-02-21 15:10:00,39.02,39.02,38.93,38.96,216768.0,26.0889,26.0889,26.0287,26.0488,216768.0
2018-02-21 15:15:00,38.96,38.96,38.9,38.94,169924.0,26.0488,26.0488,26.0087,26.0354,169924.0
2018-02-21 15:20:00,38.94,38.94,38.89,38.91,159421.0,26.0354,26.0354,26.002,26.0154,159421.0
2018-02-21 15:25:00,38.91,39.03,38.89,39.01,137622.0,26.0154,26.0956,26.002,26.0822,137622.0
2018-02-21 15:30:00,39.02,39.09,38.98,39.01,102407.0,26.0889,26.1357,26.0622,26.0822,102407.0
2018-02-21 15:35:00,39.02,39.04,38.96,38.97,69323.0,26.0889,26.1023,26.0488,26.0555,69323.0
2018-02-21 15:40:00,38.96,38.98,38.9,38.93,102740.0,26.0488,26.0622,26.0087,26.0287,102740.0
2018-02-21 15:45:00,38.93,38.99,38.9,38.9,219082.0,26.0287,26.0688,26.0087,26.0087,219082.0
2018-02-21 15:50:00,38.91,38.91,38.85,38.9,173964.0,26.0154,26.0154,25.9752,26.0087,173964.0
2018-02-21 15:55:00,38.9,38.9,38.81,38.83,281194.0,26.0087,26.0087,25.9485,25.9619,281194.0
2018-02-22 09:30:00,39.27,39.39,39.26,39.36,257386.0,26.256,26.3363,26.2494,26.3162,257386.0
2018-02-22 09:35:00,39.37,39.37,39.18,39.26,178165.0,26.3229,26.3229,26.1959,26.2494,178165.0
2018-02-22 09:40:00,39.25,39.3,39.14,39.14,161660.0,26.2427,26.2761,26.1691,26.1691,161660.0
2018-02-22 09:45:00,39.15,39.19,39.11,39.13,56847.0,26.1758,26.2026,26.1491,26.1624,56847.0
2018-02-22 09:50:00,39.13,39.14,38.99,39.04,133265.0,26.1624,26.1691,26.0688,26.1023,133265.0
2018-02-22 09:55:00,39.04,39.08,38.99,39.05,78397.0,26.1023,26.129,26.0688,26.109,78397.0
2018-02-22 10:00:00,39.06,39.12,39.03,39.1,39377.0,26.1156,26.1558,26.0956,26.1424,39377.0
2018-02-22 10:05:00,39.1,39.14,39.08,39.13,38831.0,26.1424,26.1691,26.129,26.1624,38831.0
2018-02-22 10:10:00,39.14,39.2,39.12,39.16,48003.0,26.1691,26.2092,26.1558,26.1825,48003.0
2018-02-22 10:15:00,39.16,39.21,39.14,39.16,30341.0,26.1825,26.2159,26.1691,26.1825,30341.0
2018-02-22 10:20:00,39.16,39.25,39.15,39.23,62506.0,26.1825,26.2427,26.1758,26.2293,62506.0
2018-02-22 10:25:00,39.23,39.26,39.21,39.22,52225.0,26.2293,26.2494,26.2159,26.2226,52225.0
2018-02-22 10:30:00,39.22,39.24,39.19,39.2,52479.0,26.2226,26.236,26.2026,26.2092,52479.0
2018-02-22 10:35:00,39.19,39.27,39.18,39.26,54358.0,26.2026,26.256,26.1959,26.2494,54358.0
2018-02-22 10:40:00,39.26,39.3,39.25,39.27,53240.0,26.2494,26.2761,26.2427,26.256,53240.0
2018-02-22 10:45:00,39.26,39.31,39.24,39.29,40083.0,26.2494,26.2828,26.236,26.2694,40083.0
2018-02-22 10:50:00,39.3,39.31,39.23,39.23,49532.0,26.2761,26.2828,26.2293,26.2293,49532.0
2018-02-22 10:55:00,39.23,39.24,39.18,39.22,74116.0,26.2293,26.236,26.1959,26.2226,74116.0
2018-02-22 11:00:00,39.23,39.43,39.23,39.42,81624.0,26.2293,26.363,26.2293,26.3563,81624.0
2018-02-22 11:05:00,39.42,39.51,39.4,39.48,69785.0,26.3563,26.4165,26.343,26.3965,69785.0
2018-02-22 11:10:00,39.48,39.53,39.46,39.47,48496.0,26.3965,26.4299,26.3831,26.3898,48496.0
2018-02-22 11:15:00,39.47,39.55,39.47,39.51,38186.0,26.3898,26.4433,26.3898,26.4165,38186.0
2018-02-22 11:20:00,39.52,39.59,39.52,39.58,48977.0,26.4232,26.47,26.4232,26.4633,48977.0
2018-02-22 11:25:00,39.58,39.63,39.57,39.58,60000.0,26.4633,26.4967,26.4566,26.4633,60000.0
2018-02-22 11:30:00,39.58,39.59,39.54,39.56,38483.0,26.4633,26.47,26.4366,26.4499,38483.0
2018-02-22 11:35:00,39.56,39.58,39.53,39.57,45499.0,26.4499,26.4633,26.4299,26.4566,45499.0
2018-02-22 11:40:00,39.57,39.6,39.56,39.58,42234.0,26.4566,26.4767,26.4499,26.4633,42234.0
2018-02-22 11:45:00,39.59,39.6,39.56,39.58,22158.0,26.47,26.4767,26.4499,26.4633,22158.0
2018-02-22 11:50:00,39.57,39.59,39.55,39.58,76271.0,26.4566,26.47,26.4433,26.4633,76271.0
2018-02-22 11:55:00,39.58,39.62,39.58,39.6,24336.0,26.4633,26.4901,26.4633,26.4767,24336.0
2018-02-22 12:00:00,39.6,39.66,39.6,39.62,23880.0,26.4767,26.5168,26.4767,26.4901,23880.0
2018-02-22 12:05:00,39.62,39.62,39.58,39.59,33780.0,26.4901,26.4901,26.4633,26.47,33780.0
2018-02-22 12:10:00,39.59,39.6,39.55,39.55,27689.0,26.47,26.4767,26.4433,26.4433,27689.0
2018-02-22 12:15:00,39.55,39.58,39.54,39.56,19853.0,26.4433,26.4633,26.4366,26.4499,19853.0
2018-02-22 12:20:00,39.56,39.61,39.55,39.59,19961.0,26.4499,26.4834,26.4433,26.47,19961.0
2018-02-22 12:25:00,39.6,39.62,39.56,39.57,24940.0,26.4767,26.4901,26.4499,26.4566,24940.0
2018-02-22 12:30:00,39.58,39.62,39.57,39.58,38422.0,26.4633,26.4901,26.4566,26.4633,38422.0
2018-02-22 12:35:00,39.58,39.61,39.57,39.57,30539.0,26.4633,26.4834,26.4566,26.4566,30539.0
2018-02-22 12:40:00,39.58,39.62,39.58,39.6,20939.0,26.4633,26.4901,26.4633,26.4767,20939.0
2018-02-22 12:45:00,39.61,39.61,39.55,39.56,24980.0,26.4834,26.4834,26.4433,26.4499,24980.0
2018-02-22 12:50:00,39.54,39.58,39.51,39.57,31261.0,26.4366,26.4633,26.4165,26.4566,31261.0
2018-02-22 12:55:00,39.57,39.58,39.48,39.5,394936.0,26.4566,26.4633,26.3965,26.4098,394936.0
2018-02-22 13:00:00,39.5,39.54,39.5,39.53,61775.0,26.4098,26.4366,26.4098,26.4299,61775.0
2018-02-22 13:05:00,39.52,39.53,39.48,39.5,187266.0,26.4232,26.4299,26.3965,26.4098,187266.0
2018-02-22 13:10:00,39.5,39.5,39.42,39.43,40092.0,26.4098,26.4098,26.3563,26.363,40092.0
2018-02-22 13:15:00,39.43,39.46,39.41,39.43,28103.0,26.363,26.3831,26.3497,26.363,28103.0
2018-02-22 13:20:00,39.42,39.43,39.36,39.41,42726.0,26.3563,26.363,26.3162,26.3497,42726.0
2018-02-22 13:25:00,39.41,39.5,39.4,39.47,18867.0,26.3497,26.4098,26.343,26.3898,18867.0
2018-02-22 13:30:00,39.48,39.48,39.4,39.41,21425.0,26.3965,26.3965,26.343,26.3497,21425.0
2018-02-22 13:35:00,39.42,39.48,39.41,39.47,16526.0,26.3563,26.3965,26.3497,26.3898,16526.0
2018-02-22 13:40:00,39.48,39.48,39.44,39.46,22562.0,26.3965,26.3965,26.3697,26.3831,22562.0
2018-02-22 13:45:00,39.44,39.46,39.38,39.4,26889.0,26.3697,26.3831,26.3296,26.343,26889.0
2018-02-22 13:50:00,39.39,39.45,39.38,39.45,30196.0,26.3363,26.3764,26.3296,26.3764,30196.0
2018-02-22 13:55:00,39.45,39.48,39.43,39.45,27272.0,26.3764,26.3965,26.363,26.3764,27272.0
2018-02-22 14:00:00,39.46,39.48,39.43,39.47,24675.0,26.3831,26.3965,26.363,26.3898,24675.0
2018-02-22 14:05:00,39.47,39.47,39.37,39.38,29113.0,26.3898,26.3898,26.3229,26.3296,29113.0
2018-02-22 14:10:00,39.38,39.39,39.36,39.37,43254.0,26.3296,26.3363,26.3162,26.3229,43254.0
2018-02-22 14:15:00,39.38,39.41,39.35,39.41,34337.0,26.3296,26.3497,26.3095,26.3497,34337.0
2018-02-22 14:20:00,39.42,39.43,39.39,39.43,10148.0,26.3563,26.363,26.3363,26.363,10148.0
2018-02-22 14:25:00,39.42,39.48,39.4,39.48,39490.0,26.3563,26.3965,26.343,26.3965,39490.0
2018-02-22 14:30:00,39.47,39.49,39.46,39.49,28696.0,26.3898,26.4031,26.3831,26.4031,28696.0
2018-02-22 14:35:00,39.49,39.49,39.43,39.45,17820.0,26.4031,26.4031,26.363,26.3764,17820.0
2018-02-22 14:40:00,39.45,39.46,39.42,39.46,34666.0,26.3764,26.3831,26.3563,26.3831,34666.0
2018-02-22 14:45:00,39.46,39.46,39.43,39.44,26795.0,26.3831,26.3831,26.363,26.3697,26795.0
2018-02-22 14:50:00,39.43,39.45,39.41,39.43,27200.0,26.363,26.3764,26.3497,26.363,27200.0
2018-02-22 14:55:00,39.43,39.43,39.32,39.33,124005.0,26.363,26.363,26.2895,26.2962,124005.0
2018-02-22 15:00:00,39.32,39.35,39.28,39.29,115574.0,26.2895,26.3095,26.2627,26.2694,115574.0
2018-02-22 15:05:00,39.3,39.3,39.26,39.27,147722.0,26.2761,26.2761,26.2494,26.256,147722.0
2018-02-22 15:10:00,39.27,39.33,39.22,39.33,384516.0,26.256,26.2962,26.2226,26.2962,384516.0
2018-02-22 15:15:00,39.32,39.33,39.26,39.31,40992.0,26.2895,26.2962,26.2494,26.2828,40992.0
2018-02-22 15:20:00,39.32,39.33,39.29,39.32,31317.0,26.2895,26.2962,26.2694,26.2895,31317.0
2018-02-22 15:25:00,39.32,39.36,39.29,39.3,55201.0,26.2895,26.3162,26.2694,26.2761,55201.0
2018-02-22 15:30:00,39.3,39.33,39.27,39.32,55651.0,26.2761,26.2962,26.256,26.2895,55651.0
2018-02-22 15:35:00,39.31,39.32,39.27,39.31,112893.0,26.2828,26.2895,26.256,26.2828,112893.0
2018-02-22 15:40:00,39.31,39.33,39.24,39.25,106749.0,26.2828,26.2962,26.236,26.2427,106749.0
2018-02-22 15:45:00,39.24,39.25,39.19,39.21,160613.0,26.236,26.2427,26.2026,26.2159,160613.0
2018-02-22 15:50:00,39.21,39.3,39.2,39.27,231322.0,26.2159,26.2761,26.2092,26.256,231322.0
2018-02-22 15:55:00,39.27,39.29,39.22,39.24,329288.0,26.256,26.2694,26.2226,26.236,329288.0
2018-02-23 09:30:00,39.59,39.6,39.49,39.57,257234.0,26.47,26.4767,26.4031,26.4566,257234.0
2018-02-23 09:35:00,39.58,39.61,39.51,39.53,139416.0,26.4633,26.4834,26.4165,26.4299,139416.0
2018-02-23 09:40:00,39.54,39.63,39.51,39.61,80413.0,26.4366,26.4967,26.4165,26.4834,80413.0
2018-02-23 09:45:00,39.61,39.65,39.57,39.58,113259.0,26.4834,26.5101,26.4566,26.4633,113259.0
2018-02-23 09:50:00,39.58,39.61,39.55,39.61,90713.0,26.4633,26.4834,26.4433,26.4834,90713.0
2018-02-23 09:55:00,39.61,39.69,39.59,39.69,166005.0,26.4834,26.5369,26.47,26.5369,166005.0
2018-02-23 10:00:00,39.69,39.72,39.64,39.69,105082.0,26.5369,26.5569,26.5034,26.5369,105082.0
2018-02-23 10:05:00,39.68,39.7,39.65,39.68,57650.0,26.5302,26.5435,26.5101,26.5302,57650.0
2018-02-23 10:10:00,39.69,39.73,39.66,39.68,56865.0,26.5369,26.5636,26.5168,26.5302,56865.0
2018-02-23 10:15:00,39.68,39.7,39.65,39.68,38761.0,26.5302,26.5435,26.5101,26.5302,38761.0
2018-02-23 10:20:00,39.67,39.68,39.64,39.65,68844.0,26.5235,26.5302,26.5034,26.5101,68844.0
2018-02-23 10:25:00,39.66,39.72,39.66,39.69,181154.0,26.5168,26.5569,26.5168,26.5369,181154.0
2018-02-23 10:30:00,39.69,39.76,39.68,39.76,71832.0,26.5369,26.5837,26.5302,26.5837,71832.0
2018-02-23 10:35:00,39.75,39.81,39.74,39.77,63858.0,26.577,26.6171,26.5703,26.5904,63858.0
2018-02-23 10:40:00,39.77,39.83,39.77,39.83,55840.0,26.5904,26.6305,26.5904,26.6305,55840.0
2018-02-23 10:45:00,39.83,39.84,39.74,39.76,118855.0,26.6305,26.6372,26.5703,26.5837,118855.0
2018-02-23 10:50:00,39.76,39.78,39.74,39.74,51478.0,26.5837,26.597,26.5703,26.5703,51478.0
2018-02-23 10:55:00,39.74,39.78,39.72,39.77,47695.0,26.5703,26.597,26.5569,26.5904,47695.0
2018-02-23 11:00:00,39.77,39.8,39.77,39.8,42849.0,26.5904,26.6104,26.5904,26.6104,42849.0
2018-02-23 11:05:00,39.8,39.8,39.76,39.77,67759.0,26.6104,26.6104,26.5837,26.5904,67759.0
2018-02-23 11:10:00,39.77,39.82,39.73,39.8,44423.0,26.5904,26.6238,26.5636,26.6104,44423.0
2018-02-23 11:15:00,39.8,39.83,39.78,39.8,55487.0,26.6104,26.6305,26.597,26.6104,55487.0
2018-02-23 11:20:00,39.8,39.88,39.8,39.87,74269.0,26.6104,26.6639,26.6104,26.6572,74269.0
2018-02-23 11:25:00,39.86,39.91,39.85,39.89,108467.0,26.6505,26.684,26.6438,26.6706,108467.0
2018-02-23 11:30:00,39.89,39.93,39.88,39.91,46409.0,26.6706,26.6973,26.6639,26.684,46409.0
2018-02-23 11:35:00,39.91,39.94,39.9,39.92,27444.0,26.684,26.704,26.6773,26.6906,27444.0
2018-02-23 11:40:00,39.93,39.97,39.92,39.96,39661.0,26.6973,26.7241,26.6906,26.7174,39661.0
2018-02-23 11:45:00,39.94,39.97,39.91,39.96,69952.0,26.704,26.7241,26.684,26.7174,69952.0
2018-02-23 11:50:00,39.96,40.04,39.96,40.04,81438.0,26.7174,26.7709,26.7174,26.7709,81438.0
2018-02-23 11:55:00,40.04,40.07,40.0,40.01,66472.0,26.7709,26.7909,26.7441,26.7508,66472.0
2018-02-23 12:00:00,40.02,40.05,40.0,40.03,35565.0,26.7575,26.7776,26.7441,26.7642,35565.0
2018-02-23 12:05:00,40.02,40.04,39.95,39.95,27881.0,26.7575,26.7709,26.7107,26.7107,27881.0
2018-02-23 12:10:00,39.96,39.99,39.95,39.97,19386.0,26.7174,26.7374,26.7107,26.7241,19386.0
2018-02-23 12:15:00,39.97,39.99,39.95,39.97,22192.0,26.7241,26.7374,26.7107,26.7241,22192.0
2018-02-23 12:20:00,39.97,39.97,39.91,39.95,33898.0,26.7241,26.7241,26.684,26.7107,33898.0
2018-02-23 12:25:00,39.94,39.95,39.9,39.91,24252.0,26.704,26.7107,26.6773,26.684,24252.0
2018-02-23 12:30:00,39.92,39.92,39.89,39.9,24369.0,26.6906,26.6906,26.6706,26.6773,24369.0
2018-02-23 12:35:00,39.89,39.9,39.88,39.9,33875.0,26.6706,26.6773,26.6639,26.6773,33875.0
2018-02-23 12:40:00,39.9,39.9,39.87,39.88,27180.0,26.6773,26.6773,26.6572,26.6639,27180.0
2018-02-23 12:45:00,39.88,39.91,39.87,39.9,16959.0,26.6639,26.684,26.6572,26.6773,16959.0
2018-02-23 12:50:00,39.91,39.92,39.89,39.92,15200.0,26.684,26.6906,26.6706,26.6906,15200.0
2018-02-23 12:55:00,39.92,39.92,39.9,39.91,18663.0,26.6906,26.6906,26.6773,26.684,18663.0
2018-02-23 13:00:00,39.91,39.92,39.88,39.9,43655.0,26.684,26.6906,26.6639,26.6773,43655.0
2018-02-23 13:05:00,39.9,39.9,39.87,39.88,25314.0,26.6773,26.6773,26.6572,26.6639,25314.0
2018-02-23 13:10:00,39.88,39.9,39.86,39.88,12669.0,26.6639,26.6773,26.6505,26.6639,12669.0
2018-02-23 13:15:00,39.89,39.91,39.88,39.9,18030.0,26.6706,26.684,26.6639,26.6773,18030.0
2018-02-23 13:20:00,39.9,39.91,39.89,39.91,18082.0,26.6773,26.684,26.6706,26.684,18082.0
2018-02-23 13:25:00,39.91,39.92,39.88,39.9,12234.0,26.684,26.6906,26.6639,26.6773,12234.0
2018-02-23 13:30:00,39.9,39.92,39.89,39.91,25421.0,26.6773,26.6906,26.6706,26.684,25421.0
2018-02-23 13:35:00,39.91,39.93,39.89,39.93,18948.0,26.684,26.6973,26.6706,26.6973,18948.0
2018-02-23 13:40:00,39.93,39.94,39.92,39.92,7993.0,26.6973,26.704,26.6906,26.6906,7993.0
2018-02-23 13:45:00,39.92,39.92,39.89,39.92,18549.0,26.6906,26.6906,26.6706,26.6906,18549.0
2018-02-23 13:50:00,39.91,39.92,39.9,39.9,17834.0,26.684,26.6906,26.6773,26.6773,17834.0
2018-02-23 13:55:00,39.9,39.92,39.89,39.92,13253.0,26.6773,26.6906,26.6706,26.6906,13253.0
2018-02-23 14:00:00,39.93,39.93,39.88,39.89,28250.0,26.6973,26.6973,26.6639,26.6706,28250.0
2018-02-23 14:05:00,39.9,39.91,39.87,39.9,25457.0,26.6773,26.684,26.6572,26.6773,25457.0
2018-02-23 14:10:00,39.9,39.92,39.89,39.9,33287.0,26.6773,26.6906,26.6706,26.6773,33287.0
2018-02-23 14:15:00,39.91,39.92,39.89,39.91,29407.0,26.684,26.6906,26.6706,26.684,29407.0
2018-02-23 14:20:00,39.91,39.94,39.9,39.94,34071.0,26.684,26.704,26.6773,26.704,34071.0
2018-02-23 14:25:00,39.93,39.94,39.91,39.91,20561.0,26.6973,26.704,26.684,26.684,20561.0
2018-02-23 14:30:00,39.91,39.94,39.91,39.92,15107.0,26.684,26.704,26.684,26.6906,15107.0
2018-02-23 14:35:00,39.93,39.94,39.9,39.93,29613.0,26.6973,26.704,26.6773,26.6973,29613.0
2018-02-23 14:40:00,39.92,39.93,39.92,39.93,19841.0,26.6906,26.6973,26.6906,26.6973,19841.0
2018-02-23 14:45:00,39.93,39.98,39.92,39.98,55975.0,26.6973,26.7308,26.6906,26.7308,55975.0
2018-02-23 14:50:00,39.98,40.01,39.97,39.99,67905.0,26.7308,26.7508,26.7241,26.7374,67905.0
2018-02-23 14:55:00,40.0,40.01,39.96,40.01,38420.0,26.7441,26.7508,26.7174,26.7508,38420.0
2018-02-23 15:00:00,40.0,40.05,40.0,40.04,65866.0,26.7441,26.7776,26.7441,26.7709,65866.0
2018-02-23 15:05:00,40.05,40.06,40.03,40.04,39434.0,26.7776,26.7842,26.7642,26.7709,39434.0
2018-02-23 15:10:00,40.04,40.05,39.99,40.0,21871.0,26.7709,26.7776,26.7374,26.7441,21871.0
2018-02-23 15:15:00,40.0,40.02,39.98,40.02,37614.0,26.7441,26.7575,26.7308,26.7575,37614.0
2018-02-23 15:20:00,40.02,40.06,40.01,40.05,52480.0,26.7575,26.7842,26.7508,26.7776,52480.0
2018-02-23 15:25:00,40.05,40.08,40.04,40.05,50775.0,26.7776,26.7976,26.7709,26.7776,50775.0
2018-02-23 15:30:00,40.05,40.08,40.04,40.05,80344.0,26.7776,26.7976,26.7709,26.7776,80344.0
2018-02-23 15:35:00,40.05,40.09,40.04,40.06,59248.0,26.7776,26.8043,26.7709,26.7842,59248.0
2018-02-23 15:40:00,40.07,40.12,40.07,40.12,85701.0,26.7909,26.8244,26.7909,26.8244,85701.0
2018-02-23 15:45:00,40.12,40.12,40.07,40.08,120971.0,26.8244,26.8244,26.7909,26.7976,120971.0
2018-02-23 15:50:00,40.09,40.11,40.08,40.09,112492.0,26.8043,26.8177,26.7976,26.8043,112492.0
2018-02-23 15:55:00,40.09,40.13,40.08,40.12,263164.0,26.8043,26.831,26.7976,26.8244,263164.0
2018-02-26 09:30:00,40.38,40.42,40.32,40.39,255528.0,26.9982,27.0249,26.9581,27.0049,255528.0
2018-02-26 09:35:00,40.39,40.4,40.32,40.34,154367.0,27.0049,27.0116,26.9581,26.9715,154367.0
2018-02-26 09:40:00,40.35,40.36,40.3,40.35,107883.0,26.9781,26.9848,26.9447,26.9781,107883.0
2018-02-26 09:45:00,40.36,40.37,40.25,40.32,101377.0,26.9848,26.9915,26.9113,26.9581,101377.0
2018-02-26 09:50:00,40.31,40.36,40.3,40.3,87744.0,26.9514,26.9848,26.9447,26.9447,87744.0
2018-02-26 09:55:00,40.3,40.3,40.16,40.21,147093.0,26.9447,26.9447,26.8511,26.8845,147093.0
2018-02-26 10:00:00,40.21,40.24,40.18,40.18,67505.0,26.8845,26.9046,26.8645,26.8645,67505.0
2018-02-26 10:05:00,40.18,40.24,40.18,40.24,40819.0,26.8645,26.9046,26.8645,26.9046,40819.0
2018-02-26 10:10:00,40.24,40.24,40.13,40.14,51702.0,26.9046,26.9046,26.831,26.8377,51702.0
2018-02-26 10:15:00,40.14,40.21,40.09,40.19,57716.0,26.8377,26.8845,26.8043,26.8712,57716.0
2018-02-26 10:20:00,40.19,40.2,40.13,40.19,25165.0,26.8712,26.8778,26.831,26.8712,25165.0
2018-02-26 10:25:00,40.19,40.2,40.12,40.12,33649.0,26.8712,26.8778,26.8244,26.8244,33649.0
2018-02-26 10:30:00,40.12,40.13,40.06,40.07,103345.0,26.8244,26.831,26.7842,26.7909,103345.0
2018-02-26 10:35:00,40.07,40.11,40.06,40.11,28148.0,26.7909,26.8177,26.7842,26.8177,28148.0
2018-02-26 10:40:00,40.11,40.17,40.1,40.12,103422.0,26.8177,26.8578,26.811,26.8244,103422.0
2018-02-26 10:45:00,40.12,40.13,40.08,40.11,52089.0,26.8244,26.831,26.7976,26.8177,52089.0
2018-02-26 10:50:00,40.11,40.14,40.08,40.12,33310.0,26.8177,26.8377,26.7976,26.8244,33310.0
2018-02-26 10:55:00,40.12,40.12,40.07,40.12,34815.0,26.8244,26.8244,26.7909,26.8244,34815.0
2018-02-26 11:00:00,40.12,40.16,40.08,40.16,35707.0,26.8244,26.8511,26.7976,26.8511,35707.0
2018-02-26 11:05:00,40.15,40.21,40.14,40.19,37292.0,26.8444,26.8845,26.8377,26.8712,37292.0
2018-02-26 11:10:00,40.19,40.21,40.13,40.13,52291.0,26.8712,26.8845,26.831,26.831,52291.0
2018-02-26 11:15:00,40.14,40.19,40.12,40.17,31283.0,26.8377,26.8712,26.8244,26.8578,31283.0
2018-02-26 11:20:00,40.18,40.2,40.16,40.19,25519.0,26.8645,26.8778,26.8511,26.8712,25519.0
2018-02-26 11:25:00,40.19,40.24,40.17,40.23,41648.0,26.8712,26.9046,26.8578,26.8979,41648.0
2018-02-26 11:30:00,40.22,40.23,40.19,40.23,83242.0,26.8912,26.8979,26.8712,26.8979,83242.0
2018-02-26 11:35:00,40.23,40.23,40.18,40.19,67880.0,26.8979,26.8979,26.8645,26.8712,67880.0
2018-02-26 11:40:00,40.19,40.2,40.17,40.17,21733.0,26.8712,26.8778,26.8578,26.8578,21733.0
2018-02-26 11:45:00,40.18,40.19,40.16,40.17,14375.0,26.8645,26.8712,26.8511,26.8578,14375.0
2018-02-26 11:50:00,40.17,40.19,40.14,40.15,36357.0,26.8578,26.8712,26.8377,26.8444,36357.0
2018-02-26 11:55:00,40.15,40.17,40.14,40.15,19875.0,26.8444,26.8578,26.8377,26.8444,19875.0
2018-02-26 12:00:00,40.16,40.18,40.15,40.17,14873.0,26.8511,26.8645,26.8444,26.8578,14873.0
2018-02-26 12:05:00,40.18,40.21,40.17,40.2,34799.0,26.8645,26.8845,26.8578,26.8778,34799.0
2018-02-26 12:10:00,40.2,40.24,40.2,40.23,19556.0,26.8778,26.9046,26.8778,26.8979,19556.0
2018-02-26 12:15:00,40.23,40.25,40.23,40.23,11390.0,26.8979,26.9113,26.8979,26.8979,11390.0
2018-02-26 12:20:00,40.23,40.25,40.21,40.25,48554.0,26.8979,26.9113,26.8845,26.9113,48554.0
2018-02-26 12:25:00,40.25,40.25,40.23,40.24,24267.0,26.9113,26.9113,26.8979,26.9046,24267.0
2018-02-26 12:30:00,40.25,40.27,40.21,40.23,56851.0,26.9113,26.9247,26.8845,26.8979,56851.0
2018-02-26 12:35:00,40.23,40.23,40.21,40.23,18488.0,26.8979,26.8979,26.8845,26.8979,18488.0
2018-02-26 12:40:00,40.22,40.23,40.2,40.22,11901.0,26.8912,26.8979,26.8778,26.8912,11901.0
2018-02-26 12:45:00,40.22,40.25,40.21,40.25,13780.0,26.8912,26.9113,26.8845,26.9113,13780.0
2018-02-26 12:50:00,40.26,40.27,40.24,40.26,27013.0,26.918,26.9247,26.9046,26.918,27013.0
2018-02-26 12:55:00,40.27,40.3,40.26,40.3,38812.0,26.9247,26.9447,26.918,26.9447,38812.0
2018-02-26 13:00:00,40.3,40.32,40.3,40.31,15540.0,26.9447,26.9581,26.9447,26.9514,15540.0
2018-02-26 13:05:00,40.31,40.31,40.28,40.31,38174.0,26.9514,26.9514,26.9313,26.9514,38174.0
2018-02-26 13:10:00,40.31,40.31,40.26,40.27,41015.0,26.9514,26.9514,26.918,26.9247,41015.0
2018-02-26 13:15:00,40.27,40.28,40.24,40.26,26425.0,26.9247,26.9313,26.9046,26.918,26425.0
2018-02-26 13:20:00,40.26,40.26,40.23,40.24,23288.0,26.918,26.918,26.8979,26.9046,23288.0
2018-02-26 13:25:00,40.24,40.27,40.22,40.27,40448.0,26.9046,26.9247,26.8912,26.9247,40448.0
2018-02-26 13:30:00,40.26,40.29,40.24,40.26,81702.0,26.918,26.938,26.9046,26.918,81702.0
2018-02-26 13:35:00,40.27,40.28,40.24,40.27,45408.0,26.9247,26.9313,26.9046,26.9247,45408.0
2018-02-26 13:40:00,40.28,40.31,40.27,40.28,42843.0,26.9313,26.9514,26.9247,26.9313,42843.0
2018-02-26 13:45:00,40.28,40.29,40.23,40.25,73377.0,26.9313,26.938,26.8979,26.9113,73377.0
2018-02-26 13:50:00,40.25,40.28,40.24,40.27,25355.0,26.9113,26.9313,26.9046,26.9247,25355.0
2018-02-26 13:55:00,40.27,40.27,40.24,40.26,30290.0,26.9247,26.9247,26.9046,26.918,30290.0
2018-02-26 14:00:00,40.27,40.27,40.24,40.26,32679.0,26.9247,26.9247,26.9046,26.918,32679.0
2018-02-26 14:05:00,40.26,40.27,40.24,40.27,34295.0,26.918,26.9247,26.9046,26.9247,34295.0
2018-02-26 14:10:00,40.27,40.27,40.24,40.25,54306.0,26.9247,26.9247,26.9046,26.9113,54306.0
2018-02-26 14:15:00,40.25,40.27,40.24,40.27,24536.0,26.9113,26.9247,26.9046,26.9247,24536.0
2018-02-26 14:20:00,40.26,40.27,40.25,40.26,27369.0,26.918,26.9247,26.9113,26.918,27369.0
2018-02-26 14:25:00,40.27,40.27,40.25,40.26,39579.0,26.9247,26.9247,26.9113,26.918,39579.0
2018-02-26 14:30:00,40.26,40.27,40.25,40.26,58990.0,26.918,26.9247,26.9113,26.918,58990.0
2018-02-26 14:35:00,40.26,40.27,40.25,40.27,22529.0,26.918,26.9247,26.9113,26.9247,22529.0
2018-02-26 14:40:00,40.27,40.27,40.26,40.26,16479.0,26.9247,26.9247,26.918,26.918,16479.0
2018-02-26 14:45:00,40.26,40.27,40.25,40.26,43331.0,26.918,26.9247,26.9113,26.918,43331.0
2018-02-26 14:50:00,40.26,40.3,40.25,40.3,121416.0,26.918,26.9447,26.9113,26.9447,121416.0
2018-02-26 14:55:00,40.3,40.3,40.27,40.29,63408.0,26.9447,26.9447,26.9247,26.938,63408.0
2018-02-26 15:00:00,40.29,40.29,40.28,40.29,25853.0,26.938,26.938,26.9313,26.938,25853.0
2018-02-26 15:05:00,40.28,40.32,40.28,40.32,51527.0,26.9313,26.9581,26.9313,26.9581,51527.0
2018-02-26 15:10:00,40.32,40.32,40.27,40.27,53680.0,26.9581,26.9581,26.9247,26.9247,53680.0
2018-02-26 15:15:00,40.27,40.28,40.25,40.27,50680.0,26.9247,26.9313,26.9113,26.9247,50680.0
2018-02-26 15:20:00,40.27,40.29,40.27,40.29,44054.0,26.9247,26.938,26.9247,26.938,44054.0
2018-02-26 15:25:00,40.28,40.3,40.26,40.28,78328.0,26.9313,26.9447,26.918,26.9313,78328.0
2018-02-26 15:30:00,40.28,40.3,40.25,40.3,74892.0,26.9313,26.9447,26.9113,26.9447,74892.0
2018-02-26 15:35:00,40.3,40.35,40.27,40.34,153276.0,26.9447,26.9781,26.9247,26.9715,153276.0
2018-02-26 15:40:00,40.34,40.34,40.32,40.33,74647.0,26.9715,26.9715,26.9581,26.9648,74647.0
2018-02-26 15:45:00,40.33,40.33,40.27,40.27,132132.0,26.9648,26.9648,26.9247,26.9247,132132.0
2018-02-26 15:50:00,40.28,40.3,40.27,40.27,134888.0,26.9313,26.9447,26.9247,26.9247,134888.0
2018-02-26 15:55:00,40.27,40.3,40.27,40.3,272933.0,26.9247,26.9447,26.9247,26.9447,272933.0
2018-02-27 09:30:00,40.04,40.08,39.96,39.97,247044.0,26.7709,26.7976,26.7174,26.7241,247044.0
2018-02-27 09:35:00,39.96,40.1,39.95,40.07,142955.0,26.7174,26.811,26.7107,26.7909,142955.0
2018-02-27 09:40:00,40.07,40.07,39.99,40.05,93811.0,26.7909,26.7909,26.7374,26.7776,93811.0
2018-02-27 09:45:00,40.04,40.05,39.99,40.01,109789.0,26.7709,26.7776,26.7374,26.7508,109789.0
2018-02-27 09:50:00,40.01,40.01,39.9,39.91,193175.0,26.7508,26.7508,26.6773,26.684,193175.0
2018-02-27 09:55:00,39.9,39.95,39.9,39.95,130900.0,26.6773,26.7107,26.6773,26.7107,130900.0
2018-02-27 10:00:00,39.96,39.97,39.91,39.92,139202.0,26.7174,26.7241,26.684,26.6906,139202.0
2018-02-27 10:05:00,39.91,39.93,39.88,39.92,143985.0,26.684,26.6973,26.6639,26.6906,143985.0
2018-02-27 10:10:00,39.93,39.95,39.89,39.89,164624.0,26.6973,26.7107,26.6706,26.6706,164624.0
2018-02-27 10:15:00,39.9,39.91,39.86,39.88,182429.0,26.6773,26.684,26.6505,26.6639,182429.0
2018-02-27 10:20:00,39.87,39.89,39.84,39.86,133588.0,26.6572,26.6706,26.6372,26.6505,133588.0
2018-02-27 10:25:00,39.86,39.88,39.83,39.87,80698.0,26.6505,26.6639,26.6305,26.6572,80698.0
2018-02-27 10:30:00,39.87,39.87,39.78,39.78,99770.0,26.6572,26.6572,26.597,26.597,99770.0
2018-02-27 10:35:00,39.78,39.79,39.7,39.73,126686.0,26.597,26.6037,26.5435,26.5636,126686.0
2018-02-27 10:40:00,39.73,39.77,39.67,39.69,108258.0,26.5636,26.5904,26.5235,26.5369,108258.0
2018-02-27 10:45:00,39.69,39.71,39.63,39.66,75475.0,26.5369,26.5502,26.4967,26.5168,75475.0
2018-02-27 10:50:00,39.66,39.7,39.64,39.65,52835.0,26.5168,26.5435,26.5034,26.5101,52835.0
2018-02-27 10:55:00,39.64,39.74,39.62,39.74,68721.0,26.5034,26.5703,26.4901,26.5703,68721.0
2018-02-27 11:00:00,39.73,39.78,39.69,39.75,80051.0,26.5636,26.597,26.5369,26.577,80051.0
2018-02-27 11:05:00,39.75,39.84,39.71,39.84,86257.0,26.577,26.6372,26.5502,26.6372,86257.0
2018-02-27 11:10:00,39.84,39.92,39.84,39.87,85088.0,26.6372,26.6906,26.6372,26.6572,85088.0
2018-02-27 11:15:00,39.87,39.92,39.86,39.87,72807.0,26.6572,26.6906,26.6505,26.6572,72807.0
2018-02-27 11:20:00,39.86,39.87,39.79,39.83,64103.0,26.6505,26.6572,26.6037,26.6305,64103.0
2018-02-27 11:25:00,39.83,39.85,39.79,39.82,54752.0,26.6305,26.6438,26.6037,26.6238,54752.0
2018-02-27 11:30:00,39.81,39.87,39.78,39.84,67139.0,26.6171,26.6572,26.597,26.6372,67139.0
2018-02-27 11:35:00,39.85,39.85,39.72,39.73,59007.0,26.6438,26.6438,26.5569,26.5636,59007.0
2018-02-27 11:40:00,39.73,39.74,39.71,39.73,35176.0,26.5636,26.5703,26.5502,26.5636,35176.0
2018-02-27 11:45:00,39.73,39.76,39.7,39.73,41855.0,26.5636,26.5837,26.5435,26.5636,41855.0
2018-02-27 11:50:00,39.74,39.75,39.7,39.72,37908.0,26.5703,26.577,26.5435,26.5569,37908.0
2018-02-27 11:55:00,39.72,39.74,39.7,39.72,44250.0,26.5569,26.5703,26.5435,26.5569,44250.0
2018-02-27 12:00:00,39.71,39.77,39.71,39.74,56193.0,26.5502,26.5904,26.5502,26.5703,56193.0
2018-02-27 12:05:00,39.75,39.78,39.73,39.74,23466.0,26.577,26.597,26.5636,26.5703,23466.0
2018-02-27 12:10:00,39.73,39.77,39.71,39.74,31228.0,26.5636,26.5904,26.5502,26.5703,31228.0
2018-02-27 12:15:00,39.74,39.75,39.7,39.74,25717.0,26.5703,26.577,26.5435,26.5703,25717.0
2018-02-27 12:20:00,39.74,39.74,39.71,39.73,39323.0,26.5703,26.5703,26.5502,26.5636,39323.0
2018-02-27 12:25:00,39.72,39.79,39.72,39.79,31614.0,26.5569,26.6037,26.5569,26.6037,31614.0
2018-02-27 12:30:00,39.78,39.84,39.78,39.81,37258.0,26.597,26.6372,26.597,26.6171,37258.0
2018-02-27 12:35:00,39.82,39.87,39.81,39.87,25326.0,26.6238,26.6572,26.6171,26.6572,25326.0
2018-02-27 12:40:00,39.86,39.87,39.83,39.85,22983.0,26.6505,26.6572,26.6305,26.6438,22983.0
2018-02-27 12:45:00,39.85,39.91,39.85,39.91,35198.0,26.6438,26.684,26.6438,26.684,35198.0
2018-02-27 12:50:00,39.9,39.96,39.9,39.95,30536.0,26.6773,26.7174,26.6773,26.7107,30536.0
2018-02-27 12:55:00,39.94,40.0,39.93,40.0,43119.0,26.704,26.7441,26.6973,26.7441,43119.0
2018-02-27 13:00:00,40.0,40.0,39.95,39.96,37403.0,26.7441,26.7441,26.7107,26.7174,37403.0
2018-02-27 13:05:00,39.96,40.0,39.96,39.97,33089.0,26.7174,26.7441,26.7174,26.7241,33089.0
2018-02-27 13:10:00,39.96,39.97,39.93,39.94,35466.0,26.7174,26.7241,26.6973,26.704,35466.0
2018-02-27 13:15:00,39.94,39.96,39.92,39.95,22129.0,26.704,26.7174,26.6906,26.7107,22129.0
2018-02-27 13:20:00,39.96,39.99,39.93,39.94,49775.0,26.7174,26.7374,26.6973,26.704,49775.0
2018-02-27 13:25:00,39.94,39.95,39.91,39.94,36148.0,26.704,26.7107,26.684,26.704,36148.0
2018-02-27 13:30:00,39.94,39.94,39.84,39.84,53317.0,26.704,26.704,26.6372,26.6372,53317.0
2018-02-27 13:35:00,39.84,39.86,39.82,39.82,46787.0,26.6372,26.6505,26.6238,26.6238,46787.0
2018-02-27 13:40:00,39.83,39.85,39.81,39.85,26462.0,26.6305,26.6438,26.6171,26.6438,26462.0
2018-02-27 13:45:00,39.85,39.89,39.83,39.85,34444.0,26.6438,26.6706,26.6305,26.6438,34444.0
2018-02-27 13:50:00,39.85,39.85,39.81,39.82,20331.0,26.6438,26.6438,26.6171,26.6238,20331.0
2018-02-27 13:55:00,39.82,39.82,39.79,39.8,32280.0,26.6238,26.6238,26.6037,26.6104,32280.0
2018-02-27 14:00:00,39.81,39.82,39.75,39.76,24541.0,26.6171,26.6238,26.577,26.5837,24541.0
2018-02-27 14:05:00,39.75,39.78,39.72,39.75,35662.0,26.577,26.597,26.5569,26.577,35662.0
2018-02-27 14:10:00,39.76,39.79,39.75,39.76,37196.0,26.5837,26.6037,26.577,26.5837,37196.0
2018-02-27 14:15:00,39.76,39.78,39.74,39.77,29465.0,26.5837,26.597,26.5703,26.5904,29465.0
2018-02-27 14:20:00,39.77,39.77,39.73,39.73,27024.0,26.5904,26.5904,26.5636,26.5636,27024.0
2018-02-27 14:25:00,39.73,39.78,39.73,39.78,29819.0,26.5636,26.597,26.5636,26.597,29819.0
2018-02-27 14:30:00,39.77,39.78,39.74,39.77,46870.0,26.5904,26.597,26.5703,26.5904,46870.0
2018-02-27 14:35:00,39.77,39.78,39.74,39.74,30287.0,26.5904,26.597,26.5703,26.5703,30287.0
2018-02-27 14:40:00,39.75,39.75,39.7,39.71,36811.0,26.577,26.577,26.5435,26.5502,36811.0
2018-02-27 14:45:00,39.71,39.71,39.64,39.67,60653.0,26.5502,26.5502,26.5034,26.5235,60653.0
2018-02-27 14:50:00,39.67,39.71,39.67,39.69,66419.0,26.5235,26.5502,26.5235,26.5369,66419.0
2018-02-27 14:55:00,39.69,39.71,39.68,39.7,57851.0,26.5369,26.5502,26.5302,26.5435,57851.0
2018-02-27 15:00:00,39.69,39.69,39.64,39.64,41482.0,26.5369,26.5369,26.5034,26.5034,41482.0
2018-02-27 15:05:00,39.64,39.65,39.61,39.62,59068.0,26.5034,26.5101,26.4834,26.4901,59068.0
2018-02-27 15:10:00,39.63,39.66,39.62,39.64,48588.0,26.4967,26.5168,26.4901,26.5034,48588.0
2018-02-27 15:15:00,39.64,39.66,39.62,39.64,53170.0,26.5034,26.5168,26.4901,26.5034,53170.0
2018-02-27 15:20:00,39.63,39.65,39.6,39.63,64077.0,26.4967,26.5101,26.4767,26.4967,64077.0
2018-02-27 15:25:00,39.64,39.64,39.58,39.62,71126.0,26.5034,26.5034,26.4633,26.4901,71126.0
2018-02-27 15:30:00,39.62,39.65,39.6,39.61,58575.0,26.4901,26.5101,26.4767,26.4834,58575.0
2018-02-27 15:35:00,39.61,39.62,39.56,39.6,74471.0,26.4834,26.4901,26.4499,26.4767,74471.0
2018-02-27 15:40:00,39.59,39.6,39.55,39.56,92907.0,26.47,26.4767,26.4433,26.4499,92907.0
2018-02-27 15:45:00,39.57,39.59,39.55,39.59,86169.0,26.4566,26.47,26.4433,26.47,86169.0
2018-02-27 15:50:00,39.59,39.59,39.54,39.54,169349.0,26.47,26.47,26.4366,26.4366,169349.0
2018-02-27 15:55:00,39.54,39.55,39.5,39.5,249048.0,26.4366,26.4433,26.4098,26.4098,249048.0
2018-02-28 09:30:00,39.88,39.92,39.83,39.84,239788.0,26.6639,26.6906,26.6305,26.6372,239788.0
2018-02-28 09:35:00,39.84,39.85,39.75,39.8,185077.0,26.6372,26.6438,26.577,26.6104,185077.0
2018-02-28 09:40:00,39.8,39.81,39.73,39.77,120268.0,26.6104,26.6171,26.5636,26.5904,120268.0
2018-02-28 09:45:00,39.77,39.78,39.73,39.75,124898.0,26.5904,26.597,26.5636,26.577,124898.0
2018-02-28 09:50:00,39.75,39.81,39.73,39.79,129218.0,26.577,26.6171,26.5636,26.6037,129218.0
2018-02-28 09:55:00,39.79,39.81,39.77,39.77,85973.0,26.6037,26.6171,26.5904,26.5904,85973.0
2018-02-28 10:00:00,39.77,39.77,39.71,39.72,101266.0,26.5904,26.5904,26.5502,26.5569,101266.0
2018-02-28 10:05:00,39.72,39.72,39.66,39.68,107079.0,26.5569,26.5569,26.5168,26.5302,107079.0
2018-02-28 10:10:00,39.68,39.72,39.65,39.71,117429.0,26.5302,26.5569,26.5101,26.5502,117429.0
2018-02-28 10:15:00,39.7,39.74,39.66,39.66,68255.0,26.5435,26.5703,26.5168,26.5168,68255.0
2018-02-28 10:20:00,39.66,39.68,39.64,39.66,75546.0,26.5168,26.5302,26.5034,26.5168,75546.0
2018-02-28 10:25:00,39.66,39.71,39.65,39.66,71942.0,26.5168,26.5502,26.5101,26.5168,71942.0
2018-02-28 10:30:00,39.65,39.65,39.52,39.57,108952.0,26.5101,26.5101,26.4232,26.4566,108952.0
2018-02-28 10:35:00,39.58,39.6,39.53,39.58,145818.0,26.4633,26.4767,26.4299,26.4633,145818.0
2018-02-28 10:40:00,39.57,39.6,39.51,39.51,112530.0,26.4566,26.4767,26.4165,26.4165,112530.0
2018-02-28 10:45:00,39.51,39.53,39.48,39.52,101299.0,26.4165,26.4299,26.3965,26.4232,101299.0
2018-02-28 10:50:00,39.53,39.55,39.48,39.48,75245.0,26.4299,26.4433,26.3965,26.3965,75245.0
2018-02-28 10:55:00,39.48,39.53,39.46,39.51,115972.0,26.3965,26.4299,26.3831,26.4165,115972.0
2018-02-28 11:00:00,39.52,39.52,39.47,39.49,114137.0,26.4232,26.4232,26.3898,26.4031,114137.0
2018-02-28 11:05:00,39.49,39.51,39.42,39.42,91712.0,26.4031,26.4165,26.3563,26.3563,91712.0
2018-02-28 11:10:00,39.41,39.42,39.36,39.41,68487.0,26.3497,26.3563,26.3162,26.3497,68487.0
2018-02-28 11:15:00,39.41,39.41,39.36,39.4,62172.0,26.3497,26.3497,26.3162,26.343,62172.0
2018-02-28 11:20:00,39.39,39.46,39.37,39.39,85534.0,26.3363,26.3831,26.3229,26.3363,85534.0
2018-02-28 11:25:00,39.39,39.42,39.36,39.37,68826.0,26.3363,26.3563,26.3162,26.3229,68826.0
2018-02-28 11:30:00,39.37,39.38,39.32,39.32,140467.0,26.3229,26.3296,26.2895,26.2895,140467.0
2018-02-28 11:35:00,39.32,39.4,39.31,39.37,60126.0,26.2895,26.343,26.2828,26.3229,60126.0
2018-02-28 11:40:00,39.37,39.4,39.34,39.35,58923.0,26.3229,26.343,26.3029,26.3095,58923.0
2018-02-28 11:45:00,39.35,39.36,39.28,39.28,63174.0,26.3095,26.3162,26.2627,26.2627,63174.0
2018-02-28 11:50:00,39.28,39.3,39.25,39.27,53336.0,26.2627,26.2761,26.2427,26.256,53336.0
2018-02-28 11:55:00,39.27,39.35,39.27,39.35,71721.0,26.256,26.3095,26.256,26.3095,71721.0
2018-02-28 12:00:00,39.36,39.39,39.34,39.35,53432.0,26.3162,26.3363,26.3029,26.3095,53432.0
2018-02-28 12:05:00,39.35,39.4,39.35,39.4,58946.0,26.3095,26.343,26.3095,26.343,58946.0
2018-02-28 12:10:00,39.39,39.4,39.36,39.38,64384.0,26.3363,26.343,26.3162,26.3296,64384.0
2018-02-28 12:15:00,39.38,39.4,39.3,39.3,77404.0,26.3296,26.343,26.2761,26.2761,77404.0
2018-02-28 12:20:00,39.3,39.33,39.29,39.3,38081.0,26.2761,26.2962,26.2694,26.2761,38081.0
2018-02-28 12:25:00,39.31,39.33,39.29,39.3,35883.0,26.2828,26.2962,26.2694,26.2761,35883.0
2018-02-28 12:30:00,39.29,39.34,39.28,39.31,53719.0,26.2694,26.3029,26.2627,26.2828,53719.0
2018-02-28 12:35:00,39.32,39.37,39.31,39.37,42161.0,26.2895,26.3229,26.2828,26.3229,42161.0
2018-02-28 12:40:00,39.36,39.37,39.31,39.32,33617.0,26.3162,26.3229,26.2828,26.2895,33617.0
2018-02-28 12:45:00,39.33,39.41,39.32,39.4,62069.0,26.2962,26.3497,26.2895,26.343,62069.0
2018-02-28 12:50:00,39.4,39.42,39.37,39.41,58788.0,26.343,26.3563,26.3229,26.3497,58788.0
2018-02-28 12:55:00,39.41,39.41,39.36,39.38,49637.0,26.3497,26.3497,26.3162,26.3296,49637.0
2018-02-28 13:00:00,39.37,39.37,39.31,39.33,42541.0,26.3229,26.3229,26.2828,26.2962,42541.0
2018-02-28 13:05:00,39.32,39.33,39.3,39.33,27980.0,26.2895,26.2962,26.2761,26.2962,27980.0
2018-02-28 13:10:00,39.33,39.34,39.29,39.3,38326.0,26.2962,26.3029,26.2694,26.2761,38326.0
2018-02-28 13:15:00,39.29,39.31,39.27,39.29,27741.0,26.2694,26.2828,26.256,26.2694,27741.0
2018-02-28 13:20:00,39.28,39.31,39.27,39.3,42168.0,26.2627,26.2828,26.256,26.2761,42168.0
2018-02-28 13:25:00,39.3,39.3,39.26,39.27,42850.0,26.2761,26.2761,26.2494,26.256,42850.0
2018-02-28 13:30:00,39.27,39.29,39.25,39.27,49300.0,26.256,26.2694,26.2427,26.256,49300.0
2018-02-28 13:35:00,39.27,39.29,39.25,39.27,32875.0,26.256,26.2694,26.2427,26.256,32875.0
2018-02-28 13:40:00,39.26,39.27,39.25,39.25,32392.0,26.2494,26.256,26.2427,26.2427,32392.0
2018-02-28 13:45:00,39.26,39.27,39.22,39.23,58517.0,26.2494,26.256,26.2226,26.2293,58517.0
2018-02-28 13:50:00,39.22,39.24,39.21,39.23,46845.0,26.2226,26.236,26.2159,26.2293,46845.0
2018-02-28 13:55:00,39.23,39.3,39.22,39.3,62993.0,26.2293,26.2761,26.2226,26.2761,62993.0
2018-02-28 14:00:00,39.29,39.34,39.29,39.32,25511.0,26.2694,26.3029,26.2694,26.2895,25511.0
2018-02-28 14:05:00,39.32,39.33,39.28,39.28,31907.0,26.2895,26.2962,26.2627,26.2627,31907.0
2018-02-28 14:10:00,39.28,39.29,39.26,39.27,36320.0,26.2627,26.2694,26.2494,26.256,36320.0
2018-02-28 14:15:00,39.27,39.29,39.24,39.24,46645.0,26.256,26.2694,26.236,26.236,46645.0
2018-02-28 14:20:00,39.25,39.25,39.22,39.23,57510.0,26.2427,26.2427,26.2226,26.2293,57510.0
2018-02-28 14:25:00,39.22,39.23,39.14,39.15,75042.0,26.2226,26.2293,26.1691,26.1758,75042.0
2018-02-28 14:30:00,39.15,39.15,39.11,39.12,37374.0,26.1758,26.1758,26.1491,26.1558,37374.0
2018-02-28 14:35:00,39.11,39.13,39.08,39.09,60554.0,26.1491,26.1624,26.129,26.1357,60554.0
2018-02-28 14:40:00,39.09,39.11,39.07,39.09,57019.0,26.1357,26.1491,26.1223,26.1357,57019.0
2018-02-28 14:45:00,39.09,39.1,39.07,39.09,43520.0,26.1357,26.1424,26.1223,26.1357,43520.0
2018-02-28 14:50:00,39.09,39.1,39.04,39.05,54168.0,26.1357,26.1424,26.1023,26.109,54168.0
2018-02-28 14:55:00,39.05,39.08,39.02,39.04,68573.0,26.109,26.129,26.0889,26.1023,68573.0
2018-02-28 15:00:00,39.04,39.08,39.01,39.02,61288.0,26.1023,26.129,26.0822,26.0889,61288.0
2018-02-28 15:05:00,39.02,39.07,39.0,39.07,65625.0,26.0889,26.1223,26.0755,26.1223,65625.0
2018-02-28 15:10:00,39.06,39.06,39.0,39.02,60146.0,26.1156,26.1156,26.0755,26.0889,60146.0
2018-02-28 15:15:00,39.01,39.02,38.95,38.95,106832.0,26.0822,26.0889,26.0421,26.0421,106832.0
2018-02-28 15:20:00,38.95,38.96,38.88,38.89,104821.0,26.0421,26.0488,25.9953,26.002,104821.0
2018-02-28 15:25:00,38.89,38.94,38.86,38.92,120157.0,26.002,26.0354,25.9819,26.022,120157.0
2018-02-28 15:30:00,38.93,38.96,38.9,38.95,113878.0,26.0287,26.0488,26.0087,26.0421,113878.0
2018-02-28 15:35:00,38.95,38.99,38.92,38.98,82950.0,26.0421,26.0688,26.022,26.0622,82950.0
2018-02-28 15:40:00,38.98,38.98,38.92,38.95,129772.0,26.0622,26.0622,26.022,26.0421,129772.0
2018-02-28 15:45:00,38.95,38.96,38.87,38.89,216927.0,26.0421,26.0488,25.9886,26.002,216927.0
2018-02-28 15:50:00,38.88,38.89,38.83,38.83,213231.0,25.9953,26.002,25.9619,25.9619,213231.0
2018-02-28 15:55:00,38.83,38.89,38.83,38.86,347926.0,25.9619,26.002,25.9619,25.9819,347926.0
2018-03-01 09:30:00,38.81,38.86,38.72,38.73,164877.0,25.9485,25.9819,25.8883,25.895,164877.0
2018-03-01 09:35:00,38.73,38.73,38.62,38.64,75265.0,25.895,25.895,25.8215,25.8348,75265.0
2018-03-01 09:40:00,38.64,38.65,38.57,38.59,72738.0,25.8348,25.8415,25.788,25.8014,72738.0
2018-03-01 09:45:00,38.6,38.73,38.58,38.68,68997.0,25.8081,25.895,25.7947,25.8616,68997.0
2018-03-01 09:50:00,38.69,38.75,38.63,38.66,58080.0,25.8683,25.9084,25.8281,25.8482,58080.0
2018-03-01 09:55:00,38.66,38.76,38.61,38.73,109723.0,25.8482,25.9151,25.8148,25.895,109723.0
2018-03-01 10:00:00,38.72,38.82,38.67,38.8,54121.0,25.8883,25.9552,25.8549,25.9418,54121.0
2018-03-01 10:05:00,38.79,38.81,38.75,38.77,63077.0,25.9351,25.9485,25.9084,25.9217,63077.0
2018-03-01 10:10:00,38.76,38.8,38.68,38.8,54915.0,25.9151,25.9418,25.8616,25.9418,54915.0
2018-03-01 10:15:00,38.79,38.85,38.76,38.79,62139.0,25.9351,25.9752,25.9151,25.9351,62139.0
2018-03-01 10:20:00,38.79,38.79,38.7,38.75,44944.0,25.9351,25.9351,25.8749,25.9084,44944.0
2018-03-01 10:25:00,38.76,38.87,38.72,38.87,52546.0,25.9151,25.9886,25.8883,25.9886,52546.0
2018-03-01 10:30:00,38.87,39.02,38.87,39.02,60666.0,25.9886,26.0889,25.9886,26.0889,60666.0
2018-03-01 10:35:00,39.02,39.06,38.98,39.04,48547.0,26.0889,26.1156,26.0622,26.1023,48547.0
2018-03-01 10:40:00,39.04,39.09,38.96,38.97,98544.0,26.1023,26.1357,26.0488,26.0555,98544.0
2018-03-01 10:45:00,38.97,38.99,38.92,38.94,48732.0,26.0555,26.0688,26.022,26.0354,48732.0
2018-03-01 10:50:00,38.94,38.95,38.9,38.91,28107.0,26.0354,26.0421,26.0087,26.0154,28107.0
2018-03-01 10:55:00,38.91,38.91,38.77,38.8,53893.0,26.0154,26.0154,25.9217,25.9418,53893.0
2018-03-01 11:00:00,38.8,38.89,38.78,38.84,66843.0,25.9418,26.002,25.9284,25.9685,66843.0
2018-03-01 11:05:00,38.84,38.89,38.81,38.85,28985.0,25.9685,26.002,25.9485,25.9752,28985.0
2018-03-01 11:10:00,38.85,38.86,38.77,38.81,34343.0,25.9752,25.9819,25.9217,25.9485,34343.0
2018-03-01 11:15:00,38.82,38.88,38.8,38.87,40071.0,25.9552,25.9953,25.9418,25.9886,40071.0
2018-03-01 11:20:00,38.87,38.96,38.87,38.94,29327.0,25.9886,26.0488,25.9886,26.0354,29327.0
2018-03-01 11:25:00,38.93,38.95,38.8,38.86,48528.0,26.0287,26.0421,25.9418,25.9819,48528.0
2018-03-01 11:30:00,38.87,39.05,38.87,39.02,125365.0,25.9886,26.109,25.9886,26.0889,125365.0
2018-03-01 11:35:00,39.02,39.07,39.02,39.04,92795.0,26.0889,26.1223,26.0889,26.1023,92795.0
2018-03-01 11:40:00,39.06,39.16,39.05,39.15,40588.0,26.1156,26.1825,26.109,26.1758,40588.0
2018-03-01 11:45:00,39.15,39.17,39.1,39.13,34777.0,26.1758,26.1892,26.1424,26.1624,34777.0
2018-03-01 11:50:00,39.13,39.19,39.09,39.19,17359.0,26.1624,26.2026,26.1357,26.2026,17359.0
2018-03-01 11:55:00,39.18,39.22,39.13,39.14,38554.0,26.1959,26.2226,26.1624,26.1691,38554.0
2018-03-01 12:00:00,39.13,39.14,39.03,39.06,31738.0,26.1624,26.1691,26.0956,26.1156,31738.0
2018-03-01 12:05:00,39.05,39.1,39.03,39.09,21879.0,26.109,26.1424,26.0956,26.1357,21879.0
2018-03-01 12:10:00,39.08,39.1,39.06,39.06,14560.0,26.129,26.1424,26.1156,26.1156,14560.0
2018-03-01 12:15:00,39.05,39.05,39.0,39.0,37504.0,26.109,26.109,26.0755,26.0755,37504.0
2018-03-01 12:20:00,38.98,38.99,38.94,38.98,20513.0,26.0622,26.0688,26.0354,26.0622,20513.0
2018-03-01 12:25:00,38.96,39.01,38.92,38.96,29613.0,26.0488,26.0822,26.022,26.0488,29613.0
2018-03-01 12:30:00,38.96,38.96,38.87,38.94,59193.0,26.0488,26.0488,25.9886,26.0354,59193.0
2018-03-01 12:35:00,38.93,39.0,38.92,38.96,43094.0,26.0287,26.0755,26.022,26.0488,43094.0
2018-03-01 12:40:00,38.98,39.05,38.93,39.03,26594.0,26.0622,26.109,26.0287,26.0956,26594.0
2018-03-01 12:45:00,39.03,39.06,38.97,39.06,44899.0,26.0956,26.1156,26.0555,26.1156,44899.0
2018-03-01 12:50:00,39.06,39.07,38.95,39.0,25518.0,26.1156,26.1223,26.0421,26.0755,25518.0
2018-03-01 12:55:00,39.0,39.01,38.93,38.94,21041.0,26.0755,26.0822,26.0287,26.0354,21041.0
2018-03-01 13:00:00,38.93,38.93,38.81,38.83,46751.0,26.0287,26.0287,25.9485,25.9619,46751.0
2018-03-01 13:05:00,38.83,38.85,38.77,38.8,31532.0,25.9619,25.9752,25.9217,25.9418,31532.0
2018-03-01 13:10:00,38.8,38.88,38.76,38.88,35725.0,25.9418,25.9953,25.9151,25.9953,35725.0
2018-03-01 13:15:00,38.87,38.9,38.85,38.87,13756.0,25.9886,26.0087,25.9752,25.9886,13756.0
2018-03-01 13:20:00,38.86,38.87,38.82,38.84,40546.0,25.9819,25.9886,25.9552,25.9685,40546.0
2018-03-01 13:25:00,38.84,38.94,38.84,38.9,29937.0,25.9685,26.0354,25.9685,26.0087,29937.0
2018-03-01 13:30:00,38.9,38.96,38.89,38.9,28513.0,26.0087,26.0488,26.002,26.0087,28513.0
2018-03-01 13:35:00,38.9,38.96,38.89,38.92,24328.0,26.0087,26.0488,26.002,26.022,24328.0
2018-03-01 13:40:00,38.91,38.94,38.88,38.89,29285.0,26.0154,26.0354,25.9953,26.002,29285.0
2018-03-01 13:45:00,38.89,38.89,38.8,38.84,24824.0,26.002,26.002,25.9418,25.9685,24824.0
2018-03-01 13:50:00,38.85,38.87,38.8,38.81,17517.0,25.9752,25.9886,25.9418,25.9485,17517.0
2018-03-01 13:55:00,38.8,38.8,38.72,38.74,35339.0,25.9418,25.9418,25.8883,25.9017,35339.0
2018-03-01 14:00:00,38.75,38.76,38.61,38.68,41327.0,25.9084,25.9151,25.8148,25.8616,41327.0
2018-03-01 14:05:00,38.68,38.75,38.65,38.67,49007.0,25.8616,25.9084,25.8415,25.8549,49007.0
2018-03-01 14:10:00,38.67,38.7,38.6,38.61,47287.0,25.8549,25.8749,25.8081,25.8148,47287.0
2018-03-01 14:15:00,38.6,38.74,38.6,38.72,35354.0,25.8081,25.9017,25.8081,25.8883,35354.0
2018-03-01 14:20:00,38.73,38.76,38.69,38.73,34015.0,25.895,25.9151,25.8683,25.895,34015.0
2018-03-01 14:25:00,38.74,38.81,38.72,38.81,36012.0,25.9017,25.9485,25.8883,25.9485,36012.0
2018-03-01 14:30:00,38.81,38.83,38.76,38.81,29337.0,25.9485,25.9619,25.9151,25.9485,29337.0
2018-03-01 14:35:00,38.8,38.82,38.74,38.79,33030.0,25.9418,25.9552,25.9017,25.9351,33030.0
2018-03-01 14:40:00,38.8,38.9,38.8,38.87,45087.0,25.9418,26.0087,25.9418,25.9886,45087.0
2018-03-01 14:45:00,38.86,38.89,38.81,38.83,29644.0,25.9819,26.002,25.9485,25.9619,29644.0
2018-03-01 14:50:00,38.83,38.88,38.82,38.84,47592.0,25.9619,25.9953,25.9552,25.9685,47592.0
2018-03-01 14:55:00,38.82,38.89,38.82,38.88,28696.0,25.9552,26.002,25.9552,25.9953,28696.0
2018-03-01 15:00:00,38.87,38.89,38.8,38.8,40112.0,25.9886,26.002,25.9418,25.9418,40112.0
2018-03-01 15:05:00,38.81,38.91,38.79,38.9,53054.0,25.9485,26.0154,25.9351,26.0087,53054.0
2018-03-01 15:10:00,38.89,39.0,38.88,38.98,44650.0,26.002,26.0755,25.9953,26.0622,44650.0
2018-03-01 15:15:00,38.98,39.03,38.94,39.02,36804.0,26.0622,26.0956,26.0354,26.0889,36804.0
2018-03-01 15:20:00,39.02,39.04,38.94,38.96,46545.0,26.0889,26.1023,26.0354,26.0488,46545.0
2018-03-01 15:25:00,38.96,39.02,38.95,38.97,38512.0,26.0488,26.0889,26.0421,26.0555,38512.0
2018-03-01 15:30:00,38.97,39.0,38.87,38.91,36778.0,26.0555,26.0755,25.9886,26.0154,36778.0
2018-03-01 15:35:00,38.92,38.93,38.85,38.86,30646.0,26.022,26.0287,25.9752,25.9819,30646.0
2018-03-01 15:40:00,38.85,38.91,38.83,38.88,67840.0,25.9752,26.0154,25.9619,25.9953,67840.0
2018-03-01 15:45:00,38.88,38.98,38.87,38.94,109970.0,25.9953,26.0622,25.9886,26.0354,109970.0
2018-03-01 15:50:00,38.94,38.97,38.92,38.94,81413.0,26.0354,26.0555,26.022,26.0354,81413.0
2018-03-01 15:55:00,38.94,39.01,38.92,38.94,113307.0,26.0354,26.0822,26.022,26.0354,113307.0
2018-03-02 09:30:00,38.58,38.66,38.52,38.57,201380.0,25.7947,25.8482,25.7546,25.788,201380.0
2018-03-02 09:35:00,38.57,38.64,38.5,38.5,146424.0,25.788,25.8348,25.7412,25.7412,146424.0
2018-03-02 09:40:00,38.5,38.53,38.42,38.42,68322.0,25.7412,25.7613,25.6877,25.6877,68322.0
2018-03-02 09:45:00,38.43,38.5,38.4,38.46,81513.0,25.6944,25.7412,25.6744,25.7145,81513.0
2018-03-02 09:50:00,38.45,38.5,38.42,38.45,85695.0,25.7078,25.7412,25.6877,25.7078,85695.0
2018-03-02 09:55:00,38.45,38.53,38.42,38.52,28856.0,25.7078,25.7613,25.6877,25.7546,28856.0
2018-03-02 10:00:00,38.52,38.62,38.5,38.58,47551.0,25.7546,25.8215,25.7412,25.7947,47551.0
2018-03-02 10:05:00,38.55,38.56,38.51,38.55,52345.0,25.7747,25.7813,25.7479,25.7747,52345.0
2018-03-02 10:10:00,38.53,38.61,38.5,38.61,26823.0,25.7613,25.8148,25.7412,25.8148,26823.0
2018-03-02 10:15:00,38.6,38.61,38.52,38.54,26262.0,25.8081,25.8148,25.7546,25.768,26262.0
2018-03-02 10:20:00,38.53,38.55,38.49,38.51,43895.0,25.7613,25.7747,25.7345,25.7479,43895.0
2018-03-02 10:25:00,38.51,38.52,38.42,38.45,37026.0,25.7479,25.7546,25.6877,25.7078,37026.0
2018-03-02 10:30:00,38.45,38.51,38.42,38.5,30668.0,25.7078,25.7479,25.6877,25.7412,30668.0
2018-03-02 10:35:00,38.5,38.51,38.47,38.51,32215.0,25.7412,25.7479,25.7212,25.7479,32215.0
2018-03-02 10:40:00,38.51,38.62,38.51,38.61,107115.0,25.7479,25.8215,25.7479,25.8148,107115.0
2018-03-02 10:45:00,38.61,38.64,38.56,38.57,53283.0,25.8148,25.8348,25.7813,25.788,53283.0
2018-03-02 10:50:00,38.58,38.58,38.48,38.49,61040.0,25.7947,25.7947,25.7279,25.7345,61040.0
2018-03-02 10:55:00,38.48,38.52,38.45,38.46,50988.0,25.7279,25.7546,25.7078,25.7145,50988.0
2018-03-02 11:00:00,38.45,38.48,38.42,38.45,61228.0,25.7078,25.7279,25.6877,25.7078,61228.0
2018-03-02 11:05:00,38.45,38.47,38.42,38.43,66699.0,25.7078,25.7212,25.6877,25.6944,66699.0
2018-03-02 11:10:00,38.42,38.46,38.38,38.43,147493.0,25.6877,25.7145,25.661,25.6944,147493.0
2018-03-02 11:15:00,38.43,38.45,38.37,38.39,60058.0,25.6944,25.7078,25.6543,25.6677,60058.0
2018-03-02 11:20:00,38.38,38.44,38.36,38.44,24461.0,25.661,25.7011,25.6476,25.7011,24461.0
2018-03-02 11:25:00,38.44,38.47,38.41,38.44,74778.0,25.7011,25.7212,25.681,25.7011,74778.0
2018-03-02 11:30:00,38.44,38.51,38.33,38.34,205415.0,25.7011,25.7479,25.6276,25.6342,205415.0
2018-03-02 11:35:00,38.33,38.46,38.32,38.45,80366.0,25.6276,25.7145,25.6209,25.7078,80366.0
2018-03-02 11:40:00,38.45,38.47,38.42,38.43,117426.0,25.7078,25.7212,25.6877,25.6944,117426.0
2018-03-02 11:45:00,38.43,38.5,38.42,38.49,84199.0,25.6944,25.7412,25.6877,25.7345,84199.0
2018-03-02 11:50:00,38.5,38.57,38.49,38.52,50497.0,25.7412,25.788,25.7345,25.7546,50497.0
2018-03-02 11:55:00,38.52,38.56,38.48,38.56,77194.0,25.7546,25.7813,25.7279,25.7813,77194.0
2018-03-02 12:00:00,38.55,38.55,38.51,38.52,48676.0,25.7747,25.7747,25.7479,25.7546,48676.0
2018-03-02 12:05:00,38.54,38.54,38.49,38.53,43068.0,25.768,25.768,25.7345,25.7613,43068.0
2018-03-02 12:10:00,38.54,38.55,38.5,38.54,19685.0,25.768,25.7747,25.7412,25.768,19685.0
2018-03-02 12:15:00,38.55,38.56,38.47,38.49,14026.0,25.7747,25.7813,25.7212,25.7345,14026.0
2018-03-02 12:20:00,38.48,38.51,38.46,38.5,30261.0,25.7279,25.7479,25.7145,25.7412,30261.0
2018-03-02 12:25:00,38.5,38.5,38.44,38.5,62782.0,25.7412,25.7412,25.7011,25.7412,62782.0
2018-03-02 12:30:00,38.5,38.53,38.48,38.49,38632.0,25.7412,25.7613,25.7279,25.7345,38632.0
2018-03-02 12:35:00,38.49,38.52,38.48,38.49,32835.0,25.7345,25.7546,25.7279,25.7345,32835.0
2018-03-02 12:40:00,38.5,38.56,38.48,38.52,32591.0,25.7412,25.7813,25.7279,25.7546,32591.0
2018-03-02 12:45:00,38.53,38.58,38.52,38.57,30925.0,25.7613,25.7947,25.7546,25.788,30925.0
2018-03-02 12:50:00,38.57,38.62,38.56,38.61,39351.0,25.788,25.8215,25.7813,25.8148,39351.0
2018-03-02 12:55:00,38.61,38.65,38.59,38.61,29819.0,25.8148,25.8415,25.8014,25.8148,29819.0
2018-03-02 13:00:00,38.6,38.63,38.6,38.62,34317.0,25.8081,25.8281,25.8081,25.8215,34317.0
2018-03-02 13:05:00,38.61,38.62,38.58,38.59,13290.0,25.8148,25.8215,25.7947,25.8014,13290.0
2018-03-02 13:10:00,38.59,38.59,38.52,38.52,29325.0,25.8014,25.8014,25.7546,25.7546,29325.0
2018-03-02 13:15:00,38.52,38.55,38.51,38.51,41382.0,25.7546,25.7747,25.7479,25.7479,41382.0
2018-03-02 13:20:00,38.51,38.53,38.5,38.52,54741.0,25.7479,25.7613,25.7412,25.7546,54741.0
2018-03-02 13:25:00,38.51,38.54,38.51,38.51,28806.0,25.7479,25.768,25.7479,25.7479,28806.0
2018-03-02 13:30:00,38.51,38.54,38.46,38.47,33996.0,25.7479,25.768,25.7145,25.7212,33996.0
2018-03-02 13:35:00,38.46,38.47,38.44,38.47,19725.0,25.7145,25.7212,25.7011,25.7212,19725.0
2018-03-02 13:40:00,38.47,38.49,38.44,38.45,46545.0,25.7212,25.7345,25.7011,25.7078,46545.0
2018-03-02 13:45:00,38.46,38.5,38.45,38.48,105849.0,25.7145,25.7412,25.7078,25.7279,105849.0
2018-03-02 13:50:00,38.48,38.51,38.47,38.49,114281.0,25.7279,25.7479,25.7212,25.7345,114281.0
2018-03-02 13:55:00,38.49,38.51,38.46,38.47,75081.0,25.7345,25.7479,25.7145,25.7212,75081.0
2018-03-02 14:00:00,38.48,38.54,38.47,38.54,62216.0,25.7279,25.768,25.7212,25.768,62216.0
2018-03-02 14:05:00,38.54,38.58,38.53,38.57,18871.0,25.768,25.7947,25.7613,25.788,18871.0
2018-03-02 14:10:00,38.57,38.61,38.56,38.59,27670.0,25.788,25.8148,25.7813,25.8014,27670.0
2018-03-02 14:15:00,38.59,38.59,38.53,38.54,51937.0,25.8014,25.8014,25.7613,25.768,51937.0
2018-03-02 14:20:00,38.54,38.54,38.5,38.5,43815.0,25.768,25.768,25.7412,25.7412,43815.0
2018-03-02 14:25:00,38.5,38.54,38.47,38.49,33368.0,25.7412,25.768,25.7212,25.7345,33368.0
2018-03-02 14:30:00,38.49,38.51,38.46,38.46,48109.0,25.7345,25.7479,25.7145,25.7145,48109.0
2018-03-02 14:35:00,38.46,38.55,38.46,38.55,51647.0,25.7145,25.7747,25.7145,25.7747,51647.0
2018-03-02 14:40:00,38.55,38.57,38.54,38.57,47414.0,25.7747,25.788,25.768,25.788,47414.0
2018-03-02 14:45:00,38.56,38.59,38.55,38.57,141889.0,25.7813,25.8014,25.7747,25.788,141889.0
2018-03-02 14:50:00,38.57,38.59,38.55,38.55,44105.0,25.788,25.8014,25.7747,25.7747,44105.0
2018-03-02 14:55:00,38.55,38.57,38.54,38.55,23447.0,25.7747,25.788,25.768,25.7747,23447.0
2018-03-02 15:00:00,38.54,38.55,38.47,38.49,70206.0,25.768,25.7747,25.7212,25.7345,70206.0
2018-03-02 15:05:00,38.5,38.5,38.44,38.49,38443.0,25.7412,25.7412,25.7011,25.7345,38443.0
2018-03-02 15:10:00,38.49,38.49,38.44,38.47,52004.0,25.7345,25.7345,25.7011,25.7212,52004.0
2018-03-02 15:15:00,38.48,38.51,38.45,38.49,57801.0,25.7279,25.7479,25.7078,25.7345,57801.0
2018-03-02 15:20:00,38.5,38.55,38.48,38.54,60659.0,25.7412,25.7747,25.7279,25.768,60659.0
2018-03-02 15:25:00,38.54,38.55,38.49,38.53,69768.0,25.768,25.7747,25.7345,25.7613,69768.0
2018-03-02 15:30:00,38.53,38.58,38.51,38.57,66925.0,25.7613,25.7947,25.7479,25.788,66925.0
2018-03-02 15:35:00,38.57,38.65,38.57,38.64,83708.0,25.788,25.8415,25.788,25.8348,83708.0
2018-03-02 15:40:00,38.64,38.69,38.61,38.69,110455.0,25.8348,25.8683,25.8148,25.8683,110455.0
2018-03-02 15:45:00,38.69,38.71,38.63,38.66,117808.0,25.8683,25.8816,25.8281,25.8482,117808.0
2018-03-02 15:50:00,38.67,38.72,38.67,38.7,122380.0,25.8549,25.8883,25.8549,25.8749,122380.0
2018-03-02 15:55:00,38.7,38.72,38.66,38.7,271975.0,25.8749,25.8883,25.8482,25.8749,271975.0
2018-03-05 09:30:00,38.48,38.54,38.43,38.54,106285.0,25.7279,25.768,25.6944,25.768,106285.0
2018-03-05 09:35:00,38.55,38.63,38.53,38.63,92076.0,25.7747,25.8281,25.7613,25.8281,92076.0
2018-03-05 09:40:00,38.63,38.66,38.58,38.64,53178.0,25.8281,25.8482,25.7947,25.8348,53178.0
2018-03-05 09:45:00,38.63,38.68,38.62,38.62,74872.0,25.8281,25.8616,25.8215,25.8215,74872.0
2018-03-05 09:50:00,38.62,38.7,38.61,38.68,98167.0,25.8215,25.8749,25.8148,25.8616,98167.0
2018-03-05 09:55:00,38.67,38.7,38.65,38.69,146393.0,25.8549,25.8749,25.8415,25.8683,146393.0
2018-03-05 10:00:00,38.7,38.75,38.66,38.75,201675.0,25.8749,25.9084,25.8482,25.9084,201675.0
2018-03-05 10:05:00,38.76,38.79,38.71,38.71,44583.0,25.9151,25.9351,25.8816,25.8816,44583.0
2018-03-05 10:10:00,38.71,38.72,38.64,38.65,30132.0,25.8816,25.8883,25.8348,25.8415,30132.0
2018-03-05 10:15:00,38.65,38.69,38.62,38.62,54031.0,25.8415,25.8683,25.8215,25.8215,54031.0
2018-03-05 10:20:00,38.63,38.7,38.61,38.7,20580.0,25.8281,25.8749,25.8148,25.8749,20580.0
2018-03-05 10:25:00,38.69,38.71,38.68,38.7,46935.0,25.8683,25.8816,25.8616,25.8749,46935.0
2018-03-05 10:30:00,38.7,38.71,38.65,38.66,61292.0,25.8749,25.8816,25.8415,25.8482,61292.0
2018-03-05 10:35:00,38.66,38.79,38.65,38.77,54577.0,25.8482,25.9351,25.8415,25.9217,54577.0
2018-03-05 10:40:00,38.77,38.79,38.73,38.77,34178.0,25.9217,25.9351,25.895,25.9217,34178.0
2018-03-05 10:45:00,38.77,38.8,38.76,38.79,42673.0,25.9217,25.9418,25.9151,25.9351,42673.0
2018-03-05 10:50:00,38.8,38.84,38.79,38.82,37507.0,25.9418,25.9685,25.9351,25.9552,37507.0
2018-03-05 10:55:00,38.83,38.9,38.83,38.9,37626.0,25.9619,26.0087,25.9619,26.0087,37626.0
2018-03-05 11:00:00,38.9,38.93,38.85,38.88,67147.0,26.0087,26.0287,25.9752,25.9953,67147.0
2018-03-05 11:05:00,38.89,38.96,38.88,38.95,32267.0,26.002,26.0488,25.9953,26.0421,32267.0
2018-03-05 11:10:00,38.95,38.98,38.92,38.94,46996.0,26.0421,26.0622,26.022,26.0354,46996.0
2018-03-05 11:15:00,38.95,39.02,38.93,39.01,36662.0,26.0421,26.0889,26.0287,26.0822,36662.0
2018-03-05 11:20:00,39.02,39.09,38.99,39.09,34292.0,26.0889,26.1357,26.0688,26.1357,34292.0
2018-03-05 11:25:00,39.09,39.1,39.03,39.05,59294.0,26.1357,26.1424,26.0956,26.109,59294.0
2018-03-05 11:30:00,39.05,39.09,39.02,39.07,117514.0,26.109,26.1357,26.0889,26.1223,117514.0
2018-03-05 11:35:00,39.08,39.12,39.05,39.12,31650.0,26.129,26.1558,26.109,26.1558,31650.0
2018-03-05 11:40:00,39.12,39.17,39.11,39.14,31050.0,26.1558,26.1892,26.1491,26.1691,31050.0
2018-03-05 11:45:00,39.14,39.16,39.12,39.13,13061.0,26.1691,26.1825,26.1558,26.1624,13061.0
2018-03-05 11:50:00,39.13,39.15,39.1,39.14,49942.0,26.1624,26.1758,26.1424,26.1691,49942.0
2018-03-05 11:55:00,39.14,39.17,39.12,39.12,52499.0,26.1691,26.1892,26.1558,26.1558,52499.0
2018-03-05 12:00:00,39.12,39.14,39.1,39.13,30283.0,26.1558,26.1691,26.1424,26.1624,30283.0
2018-03-05 12:05:00,39.12,39.13,39.07,39.08,21861.0,26.1558,26.1624,26.1223,26.129,21861.0
2018-03-05 12:10:00,39.08,39.09,39.04,39.05,56726.0,26.129,26.1357,26.1023,26.109,56726.0
2018-03-05 12:15:00,39.05,39.09,39.03,39.07,30759.0,26.109,26.1357,26.0956,26.1223,30759.0
2018-03-05 12:20:00,39.07,39.08,39.02,39.04,71864.0,26.1223,26.129,26.0889,26.1023,71864.0
2018-03-05 12:25:00,39.04,39.08,39.03,39.07,16292.0,26.1023,26.129,26.0956,26.1223,16292.0
2018-03-05 12:30:00,39.08,39.09,39.01,39.05,39019.0,26.129,26.1357,26.0822,26.109,39019.0
2018-03-05 12:35:00,39.05,39.06,39.02,39.05,24882.0,26.109,26.1156,26.0889,26.109,24882.0
2018-03-05 12:40:00,39.05,39.08,39.04,39.07,11535.0,26.109,26.129,26.1023,26.1223,11535.0
2018-03-05 12:45:00,39.07,39.11,39.06,39.08,45275.0,26.1223,26.1491,26.1156,26.129,45275.0
2018-03-05 12:50:00,39.08,39.12,39.08,39.11,19274.0,26.129,26.1558,26.129,26.1491,19274.0
2018-03-05 12:55:00,39.11,39.13,39.08,39.13,19083.0,26.1491,26.1624,26.129,26.1624,19083.0
2018-03-05 13:00:00,39.12,39.16,39.11,39.14,21115.0,26.1558,26.1825,26.1491,26.1691,21115.0
2018-03-05 13:05:00,39.13,39.14,39.11,39.13,20874.0,26.1624,26.1691,26.1491,26.1624,20874.0
2018-03-05 13:10:00,39.13,39.16,39.12,39.12,24936.0,26.1624,26.1825,26.1558,26.1558,24936.0
2018-03-05 13:15:00,39.13,39.14,39.1,39.12,18301.0,26.1624,26.1691,26.1424,26.1558,18301.0
2018-03-05 13:20:00,39.12,39.14,39.11,39.14,15877.0,26.1558,26.1691,26.1491,26.1691,15877.0
2018-03-05 13:25:00,39.13,39.14,39.08,39.09,20418.0,26.1624,26.1691,26.129,26.1357,20418.0
2018-03-05 13:30:00,39.08,39.1,39.05,39.06,29738.0,26.129,26.1424,26.109,26.1156,29738.0
2018-03-05 13:35:00,39.06,39.1,39.05,39.07,23377.0,26.1156,26.1424,26.109,26.1223,23377.0
2018-03-05 13:40:00,39.07,39.1,39.06,39.07,19728.0,26.1223,26.1424,26.1156,26.1223,19728.0
2018-03-05 13:45:00,39.07,39.09,39.04,39.05,19202.0,26.1223,26.1357,26.1023,26.109,19202.0
2018-03-05 13:50:00,39.06,39.09,39.04,39.09,27416.0,26.1156,26.1357,26.1023,26.1357,27416.0
2018-03-05 13:55:00,39.09,39.11,39.08,39.08,30617.0,26.1357,26.1491,26.129,26.129,30617.0
2018-03-05 14:00:00,39.09,39.11,39.07,39.08,12020.0,26.1357,26.1491,26.1223,26.129,12020.0
2018-03-05 14:05:00,39.08,39.08,39.04,39.08,30642.0,26.129,26.129,26.1023,26.129,30642.0
2018-03-05 14:10:00,39.08,39.08,39.03,39.03,17295.0,26.129,26.129,26.0956,26.0956,17295.0
2018-03-05 14:15:00,39.04,39.07,39.01,39.01,28930.0,26.1023,26.1223,26.0822,26.0822,28930.0
2018-03-05 14:20:00,39.0,39.05,39.0,39.05,23434.0,26.0755,26.109,26.0755,26.109,23434.0
2018-03-05 14:25:00,39.05,39.1,39.05,39.09,24213.0,26.109,26.1424,26.109,26.1357,24213.0
2018-03-05 14:30:00,39.09,39.12,39.08,39.11,17432.0,26.1357,26.1558,26.129,26.1491,17432.0
2018-03-05 14:35:00,39.1,39.13,39.08,39.12,16458.0,26.1424,26.1624,26.129,26.1558,16458.0
2018-03-05 14:40:00,39.13,39.14,39.1,39.14,24824.0,26.1624,26.1691,26.1424,26.1691,24824.0
2018-03-05 14:45:00,39.14,39.16,39.13,39.16,17811.0,26.1691,26.1825,26.1624,26.1825,17811.0
2018-03-05 14:50:00,39.16,39.17,39.15,39.17,11840.0,26.1825,26.1892,26.1758,26.1892,11840.0
2018-03-05 14:55:00,39.16,39.2,39.16,39.2,23065.0,26.1825,26.2092,26.1825,26.2092,23065.0
2018-03-05 15:00:00,39.19,39.21,39.19,39.2,40364.0,26.2026,26.2159,26.2026,26.2092,40364.0
2018-03-05 15:05:00,39.2,39.22,39.15,39.16,47688.0,26.2092,26.2226,26.1758,26.1825,47688.0
2018-03-05 15:10:00,39.17,39.19,39.16,39.18,24647.0,26.1892,26.2026,26.1825,26.1959,24647.0
2018-03-05 15:15:00,39.17,39.18,39.15,39.17,29910.0,26.1892,26.1959,26.1758,26.1892,29910.0
2018-03-05 15:20:00,39.17,39.2,39.16,39.2,21156.0,26.1892,26.2092,26.1825,26.2092,21156.0
2018-03-05 15:25:00,39.2,39.2,39.13,39.14,58759.0,26.2092,26.2092,26.1624,26.1691,58759.0
2018-03-05 15:30:00,39.13,39.19,39.13,39.18,26748.0,26.1624,26.2026,26.1624,26.1959,26748.0
2018-03-05 15:35:00,39.17,39.19,39.15,39.18,60235.0,26.1892,26.2026,26.1758,26.1959,60235.0
2018-03-05 15:40:00,39.18,39.21,39.17,39.21,51441.0,26.1959,26.2159,26.1892,26.2159,51441.0
2018-03-05 15:45:00,39.2,39.25,39.2,39.21,81357.0,26.2092,26.2427,26.2092,26.2159,81357.0
2018-03-05 15:50:00,39.2,39.21,39.17,39.19,119738.0,26.2092,26.2159,26.1892,26.2026,119738.0
2018-03-05 15:55:00,39.19,39.21,39.16,39.17,173657.0,26.2026,26.2159,26.1825,26.1892,173657.0
2018-03-06 09:30:00,39.52,39.54,39.48,39.52,111997.0,26.4232,26.4366,26.3965,26.4232,111997.0
2018-03-06 09:35:00,39.52,39.54,39.48,39.51,87826.0,26.4232,26.4366,26.3965,26.4165,87826.0
2018-03-06 09:40:00,39.52,39.58,39.52,39.54,73216.0,26.4232,26.4633,26.4232,26.4366,73216.0
2018-03-06 09:45:00,39.53,39.62,39.5,39.62,75742.0,26.4299,26.4901,26.4098,26.4901,75742.0
2018-03-06 09:50:00,39.62,39.69,39.62,39.68,67061.0,26.4901,26.5369,26.4901,26.5302,67061.0
2018-03-06 09:55:00,39.68,39.71,39.65,39.68,103461.0,26.5302,26.5502,26.5101,26.5302,103461.0
2018-03-06 10:00:00,39.67,39.7,39.58,39.61,70939.0,26.5235,26.5435,26.4633,26.4834,70939.0
2018-03-06 10:05:00,39.59,39.64,39.58,39.6,56652.0,26.47,26.5034,26.4633,26.4767,56652.0
2018-03-06 10:10:00,39.59,39.66,39.56,39.65,55770.0,26.47,26.5168,26.4499,26.5101,55770.0
2018-03-06 10:15:00,39.66,39.72,39.65,39.71,47024.0,26.5168,26.5569,26.5101,26.5502,47024.0
2018-03-06 10:20:00,39.71,39.73,39.68,39.73,57383.0,26.5502,26.5636,26.5302,26.5636,57383.0
2018-03-06 10:25:00,39.72,39.78,39.72,39.75,117847.0,26.5569,26.597,26.5569,26.577,117847.0
2018-03-06 10:30:00,39.76,39.8,39.72,39.74,77535.0,26.5837,26.6104,26.5569,26.5703,77535.0
2018-03-06 10:35:00,39.74,39.8,39.72,39.75,74740.0,26.5703,26.6104,26.5569,26.577,74740.0
2018-03-06 10:40:00,39.75,39.77,39.68,39.77,74766.0,26.577,26.5904,26.5302,26.5904,74766.0
2018-03-06 10:45:00,39.76,39.77,39.65,39.66,70815.0,26.5837,26.5904,26.5101,26.5168,70815.0
2018-03-06 10:50:00,39.65,39.66,39.55,39.56,31787.0,26.5101,26.5168,26.4433,26.4499,31787.0
2018-03-06 10:55:00,39.57,39.62,39.54,39.6,49126.0,26.4566,26.4901,26.4366,26.4767,49126.0
2018-03-06 11:00:00,39.59,39.64,39.57,39.58,50834.0,26.47,26.5034,26.4566,26.4633,50834.0
2018-03-06 11:05:00,39.58,39.62,39.58,39.62,48686.0,26.4633,26.4901,26.4633,26.4901,48686.0
2018-03-06 11:10:00,39.61,39.62,39.54,39.59,43826.0,26.4834,26.4901,26.4366,26.47,43826.0
2018-03-06 11:15:00,39.6,39.62,39.58,39.59,34487.0,26.4767,26.4901,26.4633,26.47,34487.0
2018-03-06 11:20:00,39.59,39.59,39.49,39.51,139462.0,26.47,26.47,26.4031,26.4165,139462.0
2018-03-06 11:25:00,39.5,39.5,39.42,39.45,54423.0,26.4098,26.4098,26.3563,26.3764,54423.0
2018-03-06 11:30:00,39.45,39.45,39.41,39.41,30935.0,26.3764,26.3764,26.3497,26.3497,30935.0
2018-03-06 11:35:00,39.41,39.43,39.39,39.4,35355.0,26.3497,26.363,26.3363,26.343,35355.0
2018-03-06 11:40:00,39.4,39.52,39.36,39.46,89526.0,26.343,26.4232,26.3162,26.3831,89526.0
2018-03-06 11:45:00,39.46,39.5,39.45,39.48,36059.0,26.3831,26.4098,26.3764,26.3965,36059.0
2018-03-06 11:50:00,39.47,39.49,39.44,39.45,23588.0,26.3898,26.4031,26.3697,26.3764,23588.0
2018-03-06 11:55:00,39.45,39.49,39.42,39.48,21648.0,26.3764,26.4031,26.3563,26.3965,21648.0
2018-03-06 12:00:00,39.49,39.5,39.45,39.47,18811.0,26.4031,26.4098,26.3764,26.3898,18811.0
2018-03-06 12:05:00,39.47,39.48,39.43,39.47,212092.0,26.3898,26.3965,26.363,26.3898,212092.0
2018-03-06 12:10:00,39.47,39.48,39.43,39.44,30907.0,26.3898,26.3965,26.363,26.3697,30907.0
2018-03-06 12:15:00,39.44,39.46,39.42,39.45,29956.0,26.3697,26.3831,26.3563,26.3764,29956.0
2018-03-06 12:20:00,39.44,39.46,39.42,39.46,45458.0,26.3697,26.3831,26.3563,26.3831,45458.0
2018-03-06 12:25:00,39.47,39.51,39.46,39.48,35696.0,26.3898,26.4165,26.3831,26.3965,35696.0
2018-03-06 12:30:00,39.48,39.51,39.47,39.49,26173.0,26.3965,26.4165,26.3898,26.4031,26173.0
2018-03-06 12:35:00,39.49,39.52,39.48,39.49,34702.0,26.4031,26.4232,26.3965,26.4031,34702.0
2018-03-06 12:40:00,39.49,39.54,39.48,39.54,20159.0,26.4031,26.4366,26.3965,26.4366,20159.0
2018-03-06 12:45:00,39.53,39.57,39.51,39.57,29073.0,26.4299,26.4566,26.4165,26.4566,29073.0
2018-03-06 12:50:00,39.56,39.59,39.56,39.58,15957.0,26.4499,26.47,26.4499,26.4633,15957.0
2018-03-06 12:55:00,39.58,39.65,39.58,39.64,41629.0,26.4633,26.5101,26.4633,26.5034,41629.0
2018-03-06 13:00:00,39.64,39.66,39.61,39.62,19965.0,26.5034,26.5168,26.4834,26.4901,19965.0
2018-03-06 13:05:00,39.61,39.66,39.6,39.64,30291.0,26.4834,26.5168,26.4767,26.5034,30291.0
2018-03-06 13:10:00,39.65,39.66,39.63,39.65,12973.0,26.5101,26.5168,26.4967,26.5101,12973.0
2018-03-06 13:15:00,39.64,39.65,39.63,39.64,23136.0,26.5034,26.5101,26.4967,26.5034,23136.0
2018-03-06 13:20:00,39.64,39.67,39.64,39.66,13945.0,26.5034,26.5235,26.5034,26.5168,13945.0
2018-03-06 13:25:00,39.66,39.67,39.64,39.64,18007.0,26.5168,26.5235,26.5034,26.5034,18007.0
2018-03-06 13:30:00,39.64,39.66,39.6,39.6,27248.0,26.5034,26.5168,26.4767,26.4767,27248.0
2018-03-06 13:35:00,39.6,39.62,39.58,39.62,24192.0,26.4767,26.4901,26.4633,26.4901,24192.0
2018-03-06 13:40:00,39.62,39.64,39.61,39.64,8741.0,26.4901,26.5034,26.4834,26.5034,8741.0
2018-03-06 13:45:00,39.63,39.64,39.56,39.58,23552.0,26.4967,26.5034,26.4499,26.4633,23552.0
2018-03-06 13:50:00,39.57,39.59,39.56,39.58,29514.0,26.4566,26.47,26.4499,26.4633,29514.0
2018-03-06 13:55:00,39.58,39.63,39.57,39.61,30777.0,26.4633,26.4967,26.4566,26.4834,30777.0
2018-03-06 14:00:00,39.61,39.63,39.59,39.61,16369.0,26.4834,26.4967,26.47,26.4834,16369.0
2018-03-06 14:05:00,39.61,39.66,39.6,39.66,37593.0,26.4834,26.5168,26.4767,26.5168,37593.0
2018-03-06 14:10:00,39.66,39.67,39.62,39.64,19176.0,26.5168,26.5235,26.4901,26.5034,19176.0
2018-03-06 14:15:00,39.63,39.64,39.61,39.64,37728.0,26.4967,26.5034,26.4834,26.5034,37728.0
2018-03-06 14:20:00,39.64,39.65,39.62,39.64,16875.0,26.5034,26.5101,26.4901,26.5034,16875.0
2018-03-06 14:25:00,39.64,39.65,39.62,39.64,15148.0,26.5034,26.5101,26.4901,26.5034,15148.0
2018-03-06 14:30:00,39.64,39.7,39.63,39.69,55825.0,26.5034,26.5435,26.4967,26.5369,55825.0
2018-03-06 14:35:00,39.68,39.71,39.68,39.7,21995.0,26.5302,26.5502,26.5302,26.5435,21995.0
2018-03-06 14:40:00,39.7,39.7,39.66,39.68,30864.0,26.5435,26.5435,26.5168,26.5302,30864.0
2018-03-06 14:45:00,39.68,39.69,39.66,39.69,20104.0,26.5302,26.5369,26.5168,26.5369,20104.0
2018-03-06 14:50:00,39.69,39.69,39.66,39.66,14348.0,26.5369,26.5369,26.5168,26.5168,14348.0
2018-03-06 14:55:00,39.66,39.67,39.64,39.65,29069.0,26.5168,26.5235,26.5034,26.5101,29069.0
2018-03-06 15:00:00,39.64,39.66,39.61,39.62,23055.0,26.5034,26.5168,26.4834,26.4901,23055.0
2018-03-06 15:05:00,39.62,39.64,39.61,39.63,40606.0,26.4901,26.5034,26.4834,26.4967,40606.0
2018-03-06 15:10:00,39.64,39.64,39.58,39.61,74726.0,26.5034,26.5034,26.4633,26.4834,74726.0
2018-03-06 15:15:00,39.6,39.61,39.56,39.58,95256.0,26.4767,26.4834,26.4499,26.4633,95256.0
2018-03-06 15:20:00,39.59,39.59,39.56,39.58,63693.0,26.47,26.47,26.4499,26.4633,63693.0
2018-03-06 15:25:00,39.57,39.61,39.56,39.6,45818.0,26.4566,26.4834,26.4499,26.4767,45818.0
2018-03-06 15:30:00,39.59,39.63,39.59,39.62,29355.0,26.47,26.4967,26.47,26.4901,29355.0
2018-03-06 15:35:00,39.61,39.63,39.6,39.61,50591.0,26.4834,26.4967,26.4767,26.4834,50591.0
2018-03-06 15:40:00,39.61,39.62,39.59,39.6,57473.0,26.4834,26.4901,26.47,26.4767,57473.0
2018-03-06 15:45:00,39.59,39.6,39.53,39.54,115127.0,26.47,26.4767,26.4299,26.4366,115127.0
2018-03-06 15:50:00,39.54,39.57,39.53,39.55,71472.0,26.4366,26.4566,26.4299,26.4433,71472.0
2018-03-06 15:55:00,39.55,39.57,39.53,39.55,204559.0,26.4433,26.4566,26.4299,26.4433,204559.0
2018-03-07 09:30:00,39.31,39.49,39.3,39.43,170088.0,26.2828,26.4031,26.2761,26.363,170088.0
2018-03-07 09:35:00,39.42,39.52,39.42,39.52,95270.0,26.3563,26.4232,26.3563,26.4232,95270.0
2018-03-07 09:40:00,39.52,39.59,39.48,39.48,111175.0,26.4232,26.47,26.3965,26.3965,111175.0
2018-03-07 09:45:00,39.48,39.5,39.38,39.38,103303.0,26.3965,26.4098,26.3296,26.3296,103303.0
2018-03-07 09:50:00,39.39,39.41,39.35,39.35,76365.0,26.3363,26.3497,26.3095,26.3095,76365.0
2018-03-07 09:55:00,39.34,39.42,39.34,39.34,75593.0,26.3029,26.3563,26.3029,26.3029,75593.0
2018-03-07 10:00:00,39.34,39.38,39.31,39.38,103640.0,26.3029,26.3296,26.2828,26.3296,103640.0
2018-03-07 10:05:00,39.38,39.39,39.33,39.33,69487.0,26.3296,26.3363,26.2962,26.2962,69487.0
2018-03-07 10:10:00,39.33,39.39,39.32,39.34,95554.0,26.2962,26.3363,26.2895,26.3029,95554.0
2018-03-07 10:15:00,39.35,39.38,39.31,39.36,55295.0,26.3095,26.3296,26.2828,26.3162,55295.0
2018-03-07 10:20:00,39.37,39.41,39.35,39.38,30018.0,26.3229,26.3497,26.3095,26.3296,30018.0
2018-03-07 10:25:00,39.38,39.39,39.35,39.36,36490.0,26.3296,26.3363,26.3095,26.3162,36490.0
2018-03-07 10:30:00,39.36,39.48,39.36,39.42,106587.0,26.3162,26.3965,26.3162,26.3563,106587.0
2018-03-07 10:35:00,39.43,39.53,39.4,39.53,57595.0,26.363,26.4299,26.343,26.4299,57595.0
2018-03-07 10:40:00,39.53,39.6,39.51,39.55,94844.0,26.4299,26.4767,26.4165,26.4433,94844.0
2018-03-07 10:45:00,39.55,39.56,39.45,39.49,40536.0,26.4433,26.4499,26.3764,26.4031,40536.0
2018-03-07 10:50:00,39.49,39.55,39.49,39.54,51387.0,26.4031,26.4433,26.4031,26.4366,51387.0
2018-03-07 10:55:00,39.54,39.58,39.5,39.57,119895.0,26.4366,26.4633,26.4098,26.4566,119895.0
2018-03-07 11:00:00,39.57,39.57,39.43,39.44,43858.0,26.4566,26.4566,26.363,26.3697,43858.0
2018-03-07 11:05:00,39.44,39.45,39.41,39.43,32402.0,26.3697,26.3764,26.3497,26.363,32402.0
2018-03-07 11:10:00,39.44,39.46,39.36,39.4,97600.0,26.3697,26.3831,26.3162,26.343,97600.0
2018-03-07 11:15:00,39.39,39.39,39.31,39.32,126255.0,26.3363,26.3363,26.2828,26.2895,126255.0
2018-03-07 11:20:00,39.32,39.34,39.3,39.33,189084.0,26.2895,26.3029,26.2761,26.2962,189084.0
2018-03-07 11:25:00,39.34,39.34,39.28,39.34,82102.0,26.3029,26.3029,26.2627,26.3029,82102.0
2018-03-07 11:30:00,39.34,39.34,39.29,39.31,33056.0,26.3029,26.3029,26.2694,26.2828,33056.0
2018-03-07 11:35:00,39.31,39.33,39.3,39.32,35888.0,26.2828,26.2962,26.2761,26.2895,35888.0
2018-03-07 11:40:00,39.32,39.34,39.32,39.33,68873.0,26.2895,26.3029,26.2895,26.2962,68873.0
2018-03-07 11:45:00,39.33,39.36,39.3,39.31,64376.0,26.2962,26.3162,26.2761,26.2828,64376.0
2018-03-07 11:50:00,39.31,39.31,39.2,39.2,110025.0,26.2828,26.2828,26.2092,26.2092,110025.0
2018-03-07 11:55:00,39.2,39.22,39.13,39.14,46310.0,26.2092,26.2226,26.1624,26.1691,46310.0
2018-03-07 12:00:00,39.14,39.19,39.11,39.11,30794.0,26.1691,26.2026,26.1491,26.1491,30794.0
2018-03-07 12:05:00,39.11,39.15,39.1,39.13,65844.0,26.1491,26.1758,26.1424,26.1624,65844.0
2018-03-07 12:10:00,39.13,39.13,39.07,39.09,44128.0,26.1624,26.1624,26.1223,26.1357,44128.0
2018-03-07 12:15:00,39.09,39.1,39.05,39.08,42426.0,26.1357,26.1424,26.109,26.129,42426.0
2018-03-07 12:20:00,39.08,39.12,39.05,39.08,70713.0,26.129,26.1558,26.109,26.129,70713.0
2018-03-07 12:25:00,39.09,39.12,39.08,39.11,26404.0,26.1357,26.1558,26.129,26.1491,26404.0
2018-03-07 12:30:00,39.11,39.16,39.1,39.14,40987.0,26.1491,26.1825,26.1424,26.1691,40987.0
2018-03-07 12:35:00,39.14,39.17,39.13,39.15,54882.0,26.1691,26.1892,26.1624,26.1758,54882.0
2018-03-07 12:40:00,39.15,39.18,39.13,39.17,26734.0,26.1758,26.1959,26.1624,26.1892,26734.0
2018-03-07 12:45:00,39.17,39.18,39.14,39.16,28253.0,26.1892,26.1959,26.1691,26.1825,28253.0
2018-03-07 12:50:00,39.16,39.17,39.15,39.16,45024.0,26.1825,26.1892,26.1758,26.1825,45024.0
2018-03-07 12:55:00,39.16,39.2,39.15,39.18,29448.0,26.1825,26.2092,26.1758,26.1959,29448.0
2018-03-07 13:00:00,39.17,39.18,39.15,39.16,44645.0,26.1892,26.1959,26.1758,26.1825,44645.0
2018-03-07 13:05:00,39.16,39.16,39.13,39.14,39960.0,26.1825,26.1825,26.1624,26.1691,39960.0
2018-03-07 13:10:00,39.13,39.14,39.1,39.12,26669.0,26.1624,26.1691,26.1424,26.1558,26669.0
2018-03-07 13:15:00,39.13,39.16,39.1,39.15,19930.0,26.1624,26.1825,26.1424,26.1758,19930.0
2018-03-07 13:20:00,39.15,39.21,39.14,39.21,15898.0,26.1758,26.2159,26.1691,26.2159,15898.0
2018-03-07 13:25:00,39.21,39.27,39.19,39.27,28136.0,26.2159,26.256,26.2026,26.256,28136.0
2018-03-07 13:30:00,39.27,39.29,39.22,39.23,28034.0,26.256,26.2694,26.2226,26.2293,28034.0
2018-03-07 13:35:00,39.24,39.25,39.23,39.24,32018.0,26.236,26.2427,26.2293,26.236,32018.0
2018-03-07 13:40:00,39.23,39.24,39.21,39.23,21267.0,26.2293,26.236,26.2159,26.2293,21267.0
2018-03-07 13:45:00,39.24,39.26,39.21,39.24,28215.0,26.236,26.2494,26.2159,26.236,28215.0
2018-03-07 13:50:00,39.24,39.26,39.24,39.24,23644.0,26.236,26.2494,26.236,26.236,23644.0
2018-03-07 13:55:00,39.24,39.26,39.23,39.23,49670.0,26.236,26.2494,26.2293,26.2293,49670.0
2018-03-07 14:00:00,39.23,39.28,39.22,39.27,20473.0,26.2293,26.2627,26.2226,26.256,20473.0
2018-03-07 14:05:00,39.27,39.28,39.25,39.26,15932.0,26.256,26.2627,26.2427,26.2494,15932.0
2018-03-07 14:10:00,39.26,39.31,39.25,39.3,44403.0,26.2494,26.2828,26.2427,26.2761,44403.0
2018-03-07 14:15:00,39.29,39.32,39.29,39.3,27740.0,26.2694,26.2895,26.2694,26.2761,27740.0
2018-03-07 14:20:00,39.3,39.32,39.28,39.28,37446.0,26.2761,26.2895,26.2627,26.2627,37446.0
2018-03-07 14:25:00,39.28,39.28,39.24,39.24,24672.0,26.2627,26.2627,26.236,26.236,24672.0
2018-03-07 14:30:00,39.25,39.29,39.24,39.28,23602.0,26.2427,26.2694,26.236,26.2627,23602.0
2018-03-07 14:35:00,39.29,39.3,39.26,39.27,31451.0,26.2694,26.2761,26.2494,26.256,31451.0
2018-03-07 14:40:00,39.27,39.27,39.22,39.22,28680.0,26.256,26.256,26.2226,26.2226,28680.0
2018-03-07 14:45:00,39.23,39.24,39.21,39.24,39503.0,26.2293,26.236,26.2159,26.236,39503.0
2018-03-07 14:50:00,39.23,39.25,39.19,39.19,65599.0,26.2293,26.2427,26.2026,26.2026,65599.0
2018-03-07 14:55:00,39.19,39.23,39.19,39.21,34131.0,26.2026,26.2293,26.2026,26.2159,34131.0
2018-03-07 15:00:00,39.22,39.23,39.2,39.21,87307.0,26.2226,26.2293,26.2092,26.2159,87307.0
2018-03-07 15:05:00,39.21,39.28,39.2,39.27,64780.0,26.2159,26.2627,26.2092,26.256,64780.0
2018-03-07 15:10:00,39.27,39.3,39.26,39.29,56148.0,26.256,26.2761,26.2494,26.2694,56148.0
2018-03-07 15:15:00,39.29,39.29,39.26,39.27,38690.0,26.2694,26.2694,26.2494,26.256,38690.0
2018-03-07 15:20:00,39.27,39.28,39.23,39.26,57541.0,26.256,26.2627,26.2293,26.2494,57541.0
2018-03-07 15:25:00,39.26,39.27,39.24,39.27,45974.0,26.2494,26.256,26.236,26.256,45974.0
2018-03-07 15:30:00,39.27,39.31,39.26,39.27,64175.0,26.256,26.2828,26.2494,26.256,64175.0
2018-03-07 15:35:00,39.27,39.33,39.27,39.33,79854.0,26.256,26.2962,26.256,26.2962,79854.0
2018-03-07 15:40:00,39.32,39.35,39.31,39.34,82028.0,26.2895,26.3095,26.2828,26.3029,82028.0
2018-03-07 15:45:00,39.33,39.34,39.29,39.32,89721.0,26.2962,26.3029,26.2694,26.2895,89721.0
2018-03-07 15:50:00,39.33,39.33,39.3,39.32,147477.0,26.2962,26.2962,26.2761,26.2895,147477.0
2018-03-07 15:55:00,39.32,39.37,39.31,39.32,266872.0,26.2895,26.3229,26.2828,26.2895,266872.0
2018-03-08 09:30:00,39.42,39.48,39.38,39.48,149205.0,26.3563,26.3965,26.3296,26.3965,149205.0
2018-03-08 09:35:00,39.49,39.51,39.41,39.42,88497.0,26.4031,26.4165,26.3497,26.3563,88497.0
2018-03-08 09:40:00,39.42,39.46,39.37,39.43,57091.0,26.3563,26.3831,26.3229,26.363,57091.0
2018-03-08 09:45:00,39.44,39.47,39.43,39.45,61070.0,26.3697,26.3898,26.363,26.3764,61070.0
2018-03-08 09:50:00,39.46,39.49,39.44,39.46,35517.0,26.3831,26.4031,26.3697,26.3831,35517.0
2018-03-08 09:55:00,39.46,39.47,39.4,39.42,62169.0,26.3831,26.3898,26.343,26.3563,62169.0
2018-03-08 10:00:00,39.42,39.45,39.33,39.35,44621.0,26.3563,26.3764,26.2962,26.3095,44621.0
2018-03-08 10:05:00,39.34,39.38,39.28,39.32,26328.0,26.3029,26.3296,26.2627,26.2895,26328.0
2018-03-08 10:10:00,39.32,39.43,39.31,39.43,49737.0,26.2895,26.363,26.2828,26.363,49737.0
2018-03-08 10:15:00,39.43,39.45,39.37,39.41,39468.0,26.363,26.3764,26.3229,26.3497,39468.0
2018-03-08 10:20:00,39.41,39.43,39.36,39.37,53802.0,26.3497,26.363,26.3162,26.3229,53802.0
2018-03-08 10:25:00,39.36,39.39,39.34,39.35,83255.0,26.3162,26.3363,26.3029,26.3095,83255.0
2018-03-08 10:30:00,39.35,39.37,39.31,39.33,57606.0,26.3095,26.3229,26.2828,26.2962,57606.0
2018-03-08 10:35:00,39.33,39.34,39.24,39.25,49711.0,26.2962,26.3029,26.236,26.2427,49711.0
2018-03-08 10:40:00,39.25,39.33,39.23,39.33,34073.0,26.2427,26.2962,26.2293,26.2962,34073.0
2018-03-08 10:45:00,39.32,39.35,39.29,39.31,24781.0,26.2895,26.3095,26.2694,26.2828,24781.0
2018-03-08 10:50:00,39.3,39.37,39.3,39.36,32749.0,26.2761,26.3229,26.2761,26.3162,32749.0
2018-03-08 10:55:00,39.35,39.37,39.33,39.35,25754.0,26.3095,26.3229,26.2962,26.3095,25754.0
2018-03-08 11:00:00,39.35,39.39,39.33,39.37,27088.0,26.3095,26.3363,26.2962,26.3229,27088.0
2018-03-08 11:05:00,39.36,39.4,39.35,39.38,20015.0,26.3162,26.343,26.3095,26.3296,20015.0
2018-03-08 11:10:00,39.38,39.43,39.37,39.4,150818.0,26.3296,26.363,26.3229,26.343,150818.0
2018-03-08 11:15:00,39.41,39.44,39.39,39.39,32311.0,26.3497,26.3697,26.3363,26.3363,32311.0
2018-03-08 11:20:00,39.4,39.43,39.38,39.43,18618.0,26.343,26.363,26.3296,26.363,18618.0
2018-03-08 11:25:00,39.43,39.44,39.37,39.38,44158.0,26.363,26.3697,26.3229,26.3296,44158.0
2018-03-08 11:30:00,39.38,39.42,39.37,39.41,51633.0,26.3296,26.3563,26.3229,26.3497,51633.0
2018-03-08 11:35:00,39.4,39.41,39.31,39.34,69902.0,26.343,26.3497,26.2828,26.3029,69902.0
2018-03-08 11:40:00,39.34,39.37,39.32,39.33,29566.0,26.3029,26.3229,26.2895,26.2962,29566.0
2018-03-08 11:45:00,39.32,39.36,39.32,39.36,17230.0,26.2895,26.3162,26.2895,26.3162,17230.0
2018-03-08 11:50:00,39.36,39.37,39.32,39.36,10087.0,26.3162,26.3229,26.2895,26.3162,10087.0
2018-03-08 11:55:00,39.36,39.38,39.34,39.37,8821.0,26.3162,26.3296,26.3029,26.3229,8821.0
2018-03-08 12:00:00,39.37,39.38,39.34,39.34,9293.0,26.3229,26.3296,26.3029,26.3029,9293.0
2018-03-08 12:05:00,39.35,39.37,39.34,39.34,16384.0,26.3095,26.3229,26.3029,26.3029,16384.0
2018-03-08 12:10:00,39.34,39.35,39.31,39.34,14282.0,26.3029,26.3095,26.2828,26.3029,14282.0
2018-03-08 12:15:00,39.33,39.37,39.33,39.37,8571.0,26.2962,26.3229,26.2962,26.3229,8571.0
2018-03-08 12:20:00,39.37,39.38,39.32,39.33,9096.0,26.3229,26.3296,26.2895,26.2962,9096.0
2018-03-08 12:25:00,39.33,39.37,39.32,39.36,8952.0,26.2962,26.3229,26.2895,26.3162,8952.0
2018-03-08 12:30:00,39.36,39.36,39.31,39.31,10612.0,26.3162,26.3162,26.2828,26.2828,10612.0
2018-03-08 12:35:00,39.32,39.34,39.31,39.32,13553.0,26.2895,26.3029,26.2828,26.2895,13553.0
2018-03-08 12:40:00,39.32,39.34,39.32,39.33,10286.0,26.2895,26.3029,26.2895,26.2962,10286.0
2018-03-08 12:45:00,39.34,39.37,39.33,39.36,15117.0,26.3029,26.3229,26.2962,26.3162,15117.0
2018-03-08 12:50:00,39.36,39.36,39.3,39.32,13789.0,26.3162,26.3162,26.2761,26.2895,13789.0
2018-03-08 12:55:00,39.32,39.39,39.32,39.38,23066.0,26.2895,26.3363,26.2895,26.3296,23066.0
2018-03-08 13:00:00,39.38,39.4,39.36,39.4,7818.0,26.3296,26.343,26.3162,26.343,7818.0
2018-03-08 13:05:00,39.4,39.41,39.38,39.4,10439.0,26.343,26.3497,26.3296,26.343,10439.0
2018-03-08 13:10:00,39.4,39.4,39.37,39.37,15279.0,26.343,26.343,26.3229,26.3229,15279.0
2018-03-08 13:15:00,39.38,39.38,39.36,39.38,7831.0,26.3296,26.3296,26.3162,26.3296,7831.0
2018-03-08 13:20:00,39.38,39.38,39.34,39.34,12455.0,26.3296,26.3296,26.3029,26.3029,12455.0
2018-03-08 13:25:00,39.34,39.37,39.33,39.36,15483.0,26.3029,26.3229,26.2962,26.3162,15483.0
2018-03-08 13:30:00,39.36,39.38,39.35,39.38,12570.0,26.3162,26.3296,26.3095,26.3296,12570.0
2018-03-08 13:35:00,39.38,39.38,39.35,39.36,9580.0,26.3296,26.3296,26.3095,26.3162,9580.0
2018-03-08 13:40:00,39.35,39.38,39.35,39.36,15014.0,26.3095,26.3296,26.3095,26.3162,15014.0
2018-03-08 13:45:00,39.35,39.37,39.34,39.36,21765.0,26.3095,26.3229,26.3029,26.3162,21765.0
2018-03-08 13:50:00,39.36,39.38,39.35,39.36,17497.0,26.3162,26.3296,26.3095,26.3162,17497.0
2018-03-08 13:55:00,39.37,39.37,39.35,39.37,15657.0,26.3229,26.3229,26.3095,26.3229,15657.0
2018-03-08 14:00:00,39.37,39.37,39.34,39.35,54145.0,26.3229,26.3229,26.3029,26.3095,54145.0
2018-03-08 14:05:00,39.34,39.35,39.31,39.32,15609.0,26.3029,26.3095,26.2828,26.2895,15609.0
2018-03-08 14:10:00,39.31,39.34,39.3,39.33,29267.0,26.2828,26.3029,26.2761,26.2962,29267.0
2018-03-08 14:15:00,39.33,39.36,39.32,39.36,14667.0,26.2962,26.3162,26.2895,26.3162,14667.0
2018-03-08 14:20:00,39.36,39.37,39.33,39.33,30738.0,26.3162,26.3229,26.2962,26.2962,30738.0
2018-03-08 14:25:00,39.33,39.35,39.31,39.34,26031.0,26.2962,26.3095,26.2828,26.3029,26031.0
2018-03-08 14:30:00,39.34,39.37,39.32,39.36,14258.0,26.3029,26.3229,26.2895,26.3162,14258.0
2018-03-08 14:35:00,39.37,39.38,39.34,39.36,19332.0,26.3229,26.3296,26.3029,26.3162,19332.0
2018-03-08 14:40:00,39.37,39.37,39.34,39.36,26796.0,26.3229,26.3229,26.3029,26.3162,26796.0
2018-03-08 14:45:00,39.36,39.43,39.35,39.41,39059.0,26.3162,26.363,26.3095,26.3497,39059.0
2018-03-08 14:50:00,39.41,39.43,39.39,39.41,30886.0,26.3497,26.363,26.3363,26.3497,30886.0
2018-03-08 14:55:00,39.41,39.44,39.41,39.43,17755.0,26.3497,26.3697,26.3497,26.363,17755.0
2018-03-08 15:00:00,39.43,39.48,39.43,39.47,32812.0,26.363,26.3965,26.363,26.3898,32812.0
2018-03-08 15:05:00,39.48,39.53,39.48,39.51,50542.0,26.3965,26.4299,26.3965,26.4165,50542.0
2018-03-08 15:10:00,39.51,39.53,39.46,39.47,30050.0,26.4165,26.4299,26.3831,26.3898,30050.0
2018-03-08 15:15:00,39.48,39.51,39.47,39.47,31763.0,26.3965,26.4165,26.3898,26.3898,31763.0
2018-03-08 15:20:00,39.47,39.48,39.45,39.46,46547.0,26.3898,26.3965,26.3764,26.3831,46547.0
2018-03-08 15:25:00,39.46,39.49,39.45,39.49,41115.0,26.3831,26.4031,26.3764,26.4031,41115.0
2018-03-08 15:30:00,39.48,39.49,39.43,39.44,52048.0,26.3965,26.4031,26.363,26.3697,52048.0
2018-03-08 15:35:00,39.44,39.45,39.4,39.4,65067.0,26.3697,26.3764,26.343,26.343,65067.0
2018-03-08 15:40:00,39.39,39.41,39.36,39.37,46806.0,26.3363,26.3497,26.3162,26.3229,46806.0
2018-03-08 15:45:00,39.37,39.42,39.34,39.39,56560.0,26.3229,26.3563,26.3029,26.3363,56560.0
2018-03-08 15:50:00,39.4,39.43,39.4,39.4,60428.0,26.343,26.363,26.343,26.343,60428.0
2018-03-08 15:55:00,39.41,39.47,39.4,39.46,134969.0,26.3497,26.3898,26.343,26.3831,134969.0
2018-03-09 09:30:00,39.75,39.75,39.63,39.63,87375.0,26.577,26.577,26.4967,26.4967,87375.0
2018-03-09 09:35:00,39.63,39.76,39.63,39.73,211780.0,26.4967,26.5837,26.4967,26.5636,211780.0
2018-03-09 09:40:00,39.73,39.77,39.67,39.72,65092.0,26.5636,26.5904,26.5235,26.5569,65092.0
2018-03-09 09:45:00,39.72,39.75,39.69,39.73,48941.0,26.5569,26.577,26.5369,26.5636,48941.0
2018-03-09 09:50:00,39.74,39.82,39.74,39.78,60598.0,26.5703,26.6238,26.5703,26.597,60598.0
2018-03-09 09:55:00,39.79,39.81,39.72,39.79,65918.0,26.6037,26.6171,26.5569,26.6037,65918.0
2018-03-09 10:00:00,39.79,39.81,39.72,39.74,36149.0,26.6037,26.6171,26.5569,26.5703,36149.0
2018-03-09 10:05:00,39.75,39.81,39.72,39.79,25781.0,26.577,26.6171,26.5569,26.6037,25781.0
2018-03-09 10:10:00,39.8,39.81,39.75,39.81,30890.0,26.6104,26.6171,26.577,26.6171,30890.0
2018-03-09 10:15:00,39.8,39.81,39.75,39.76,40483.0,26.6104,26.6171,26.577,26.5837,40483.0
2018-03-09 10:20:00,39.75,39.81,39.75,39.77,46872.0,26.577,26.6171,26.577,26.5904,46872.0
2018-03-09 10:25:00,39.77,39.78,39.71,39.72,32195.0,26.5904,26.597,26.5502,26.5569,32195.0
2018-03-09 10:30:00,39.73,39.77,39.71,39.75,19766.0,26.5636,26.5904,26.5502,26.577,19766.0
2018-03-09 10:35:00,39.75,39.77,39.71,39.73,15037.0,26.577,26.5904,26.5502,26.5636,15037.0
2018-03-09 10:40:00,39.73,39.75,39.71,39.75,55219.0,26.5636,26.577,26.5502,26.577,55219.0
2018-03-09 10:45:00,39.75,39.75,39.71,39.73,26239.0,26.577,26.577,26.5502,26.5636,26239.0
2018-03-09 10:50:00,39.72,39.75,39.71,39.73,19213.0,26.5569,26.577,26.5502,26.5636,19213.0
2018-03-09 10:55:00,39.73,39.74,39.7,39.71,43916.0,26.5636,26.5703,26.5435,26.5502,43916.0
2018-03-09 11:00:00,39.71,39.73,39.7,39.71,36737.0,26.5502,26.5636,26.5435,26.5502,36737.0
2018-03-09 11:05:00,39.7,39.74,39.67,39.72,75524.0,26.5435,26.5703,26.5235,26.5569,75524.0
2018-03-09 11:10:00,39.72,39.77,39.71,39.76,32917.0,26.5569,26.5904,26.5502,26.5837,32917.0
2018-03-09 11:15:00,39.76,39.8,39.75,39.77,61653.0,26.5837,26.6104,26.577,26.5904,61653.0
2018-03-09 11:20:00,39.77,39.81,39.76,39.79,117600.0,26.5904,26.6171,26.5837,26.6037,117600.0
2018-03-09 11:25:00,39.8,39.8,39.75,39.78,57725.0,26.6104,26.6104,26.577,26.597,57725.0
2018-03-09 11:30:00,39.78,39.8,39.75,39.77,254409.0,26.597,26.6104,26.577,26.5904,254409.0
2018-03-09 11:35:00,39.77,39.77,39.74,39.75,46525.0,26.5904,26.5904,26.5703,26.577,46525.0
2018-03-09 11:40:00,39.75,39.76,39.73,39.76,18565.0,26.577,26.5837,26.5636,26.5837,18565.0
2018-03-09 11:45:00,39.77,39.77,39.72,39.74,38252.0,26.5904,26.5904,26.5569,26.5703,38252.0
2018-03-09 11:50:00,39.74,39.75,39.71,39.73,21113.0,26.5703,26.577,26.5502,26.5636,21113.0
2018-03-09 11:55:00,39.73,39.73,39.7,39.73,12885.0,26.5636,26.5636,26.5435,26.5636,12885.0
2018-03-09 12:00:00,39.73,39.75,39.72,39.74,27617.0,26.5636,26.577,26.5569,26.5703,27617.0
2018-03-09 12:05:00,39.73,39.75,39.71,39.74,19598.0,26.5636,26.577,26.5502,26.5703,19598.0
2018-03-09 12:10:00,39.74,39.74,39.71,39.72,37000.0,26.5703,26.5703,26.5502,26.5569,37000.0
2018-03-09 12:15:00,39.72,39.74,39.67,39.69,15650.0,26.5569,26.5703,26.5235,26.5369,15650.0
2018-03-09 12:20:00,39.69,39.69,39.63,39.65,27219.0,26.5369,26.5369,26.4967,26.5101,27219.0
2018-03-09 12:25:00,39.64,39.66,39.61,39.66,29362.0,26.5034,26.5168,26.4834,26.5168,29362.0
2018-03-09 12:30:00,39.66,39.66,39.64,39.66,14964.0,26.5168,26.5168,26.5034,26.5168,14964.0
2018-03-09 12:35:00,39.66,39.67,39.63,39.64,24384.0,26.5168,26.5235,26.4967,26.5034,24384.0
2018-03-09 12:40:00,39.63,39.64,39.6,39.63,24784.0,26.4967,26.5034,26.4767,26.4967,24784.0
2018-03-09 12:45:00,39.64,39.64,39.58,39.59,18629.0,26.5034,26.5034,26.4633,26.47,18629.0
2018-03-09 12:50:00,39.59,39.63,39.59,39.62,16733.0,26.47,26.4967,26.47,26.4901,16733.0
2018-03-09 12:55:00,39.62,39.63,39.61,39.62,34732.0,26.4901,26.4967,26.4834,26.4901,34732.0
2018-03-09 13:00:00,39.62,39.64,39.61,39.61,9084.0,26.4901,26.5034,26.4834,26.4834,9084.0
2018-03-09 13:05:00,39.61,39.62,39.6,39.62,13440.0,26.4834,26.4901,26.4767,26.4901,13440.0
2018-03-09 13:10:00,39.62,39.62,39.58,39.59,17233.0,26.4901,26.4901,26.4633,26.47,17233.0
2018-03-09 13:15:00,39.59,39.6,39.58,39.6,9362.0,26.47,26.4767,26.4633,26.4767,9362.0
2018-03-09 13:20:00,39.59,39.61,39.58,39.59,22311.0,26.47,26.4834,26.4633,26.47,22311.0
2018-03-09 13:25:00,39.59,39.6,39.58,39.59,9918.0,26.47,26.4767,26.4633,26.47,9918.0
2018-03-09 13:30:00,39.6,39.61,39.58,39.59,10495.0,26.4767,26.4834,26.4633,26.47,10495.0
2018-03-09 13:35:00,39.59,39.6,39.57,39.59,12897.0,26.47,26.4767,26.4566,26.47,12897.0
2018-03-09 13:40:00,39.59,39.62,39.59,39.62,13273.0,26.47,26.4901,26.47,26.4901,13273.0
2018-03-09 13:45:00,39.62,39.62,39.59,39.6,26914.0,26.4901,26.4901,26.47,26.4767,26914.0
2018-03-09 13:50:00,39.59,39.6,39.58,39.58,10551.0,26.47,26.4767,26.4633,26.4633,10551.0
2018-03-09 13:55:00,39.59,39.6,39.58,39.58,11228.0,26.47,26.4767,26.4633,26.4633,11228.0
2018-03-09 14:00:00,39.59,39.6,39.58,39.59,12030.0,26.47,26.4767,26.4633,26.47,12030.0
2018-03-09 14:05:00,39.6,39.61,39.59,39.6,11864.0,26.4767,26.4834,26.47,26.4767,11864.0
2018-03-09 14:10:00,39.61,39.64,39.6,39.63,31784.0,26.4834,26.5034,26.4767,26.4967,31784.0
2018-03-09 14:15:00,39.63,39.67,39.63,39.66,23548.0,26.4967,26.5235,26.4967,26.5168,23548.0
2018-03-09 14:20:00,39.67,39.67,39.64,39.66,21816.0,26.5235,26.5235,26.5034,26.5168,21816.0
2018-03-09 14:25:00,39.66,39.67,39.63,39.65,23459.0,26.5168,26.5235,26.4967,26.5101,23459.0
2018-03-09 14:30:00,39.65,39.66,39.63,39.66,22346.0,26.5101,26.5168,26.4967,26.5168,22346.0
2018-03-09 14:35:00,39.65,39.67,39.64,39.65,26087.0,26.5101,26.5235,26.5034,26.5101,26087.0
2018-03-09 14:40:00,39.66,39.67,39.63,39.63,29045.0,26.5168,26.5235,26.4967,26.4967,29045.0
2018-03-09 14:45:00,39.63,39.67,39.63,39.66,14352.0,26.4967,26.5235,26.4967,26.5168,14352.0
2018-03-09 14:50:00,39.66,39.67,39.65,39.66,18082.0,26.5168,26.5235,26.5101,26.5168,18082.0
2018-03-09 14:55:00,39.66,39.67,39.65,39.66,8747.0,26.5168,26.5235,26.5101,26.5168,8747.0
2018-03-09 15:00:00,39.66,39.67,39.66,39.67,12228.0,26.5168,26.5235,26.5168,26.5235,12228.0
2018-03-09 15:05:00,39.66,39.67,39.63,39.64,30976.0,26.5168,26.5235,26.4967,26.5034,30976.0
2018-03-09 15:10:00,39.64,39.65,39.62,39.64,20367.0,26.5034,26.5101,26.4901,26.5034,20367.0
2018-03-09 15:15:00,39.65,39.65,39.62,39.63,18696.0,26.5101,26.5101,26.4901,26.4967,18696.0
2018-03-09 15:20:00,39.63,39.64,39.62,39.63,17755.0,26.4967,26.5034,26.4901,26.4967,17755.0
2018-03-09 15:25:00,39.63,39.63,39.59,39.61,54086.0,26.4967,26.4967,26.47,26.4834,54086.0
2018-03-09 15:30:00,39.61,39.62,39.6,39.62,46783.0,26.4834,26.4901,26.4767,26.4901,46783.0
2018-03-09 15:35:00,39.62,39.67,39.61,39.65,44784.0,26.4901,26.5235,26.4834,26.5101,44784.0
2018-03-09 15:40:00,39.65,39.67,39.64,39.64,32284.0,26.5101,26.5235,26.5034,26.5034,32284.0
2018-03-09 15:45:00,39.64,39.64,39.61,39.63,58913.0,26.5034,26.5034,26.4834,26.4967,58913.0
2018-03-09 15:50:00,39.63,39.67,39.63,39.67,74906.0,26.4967,26.5235,26.4967,26.5235,74906.0
2018-03-09 15:55:00,39.67,39.68,39.65,39.66,138716.0,26.5235,26.5302,26.5101,26.5168,138716.0
2018-03-12 09:30:00,39.68,39.75,39.67,39.73,83000.0,26.5302,26.577,26.5235,26.5636,83000.0
2018-03-12 09:35:00,39.74,39.82,39.72,39.72,77839.0,26.5703,26.6238,26.5569,26.5569,77839.0
2018-03-12 09:40:00,39.72,39.82,39.7,39.79,56456.0,26.5569,26.6238,26.5435,26.6037,56456.0
2018-03-12 09:45:00,39.8,39.84,39.77,39.82,62014.0,26.6104,26.6372,26.5904,26.6238,62014.0
2018-03-12 09:50:00,39.82,39.83,39.78,39.8,72056.0,26.6238,26.6305,26.597,26.6104,72056.0
2018-03-12 09:55:00,39.8,39.81,39.74,39.78,59863.0,26.6104,26.6171,26.5703,26.597,59863.0
2018-03-12 10:00:00,39.78,39.79,39.7,39.71,70395.0,26.597,26.6037,26.5435,26.5502,70395.0
2018-03-12 10:05:00,39.72,39.75,39.68,39.7,96650.0,26.5569,26.577,26.5302,26.5435,96650.0
2018-03-12 10:10:00,39.7,39.73,39.67,39.69,57981.0,26.5435,26.5636,26.5235,26.5369,57981.0
2018-03-12 10:15:00,39.69,39.7,39.66,39.69,38321.0,26.5369,26.5435,26.5168,26.5369,38321.0
2018-03-12 10:20:00,39.69,39.7,39.66,39.68,52851.0,26.5369,26.5435,26.5168,26.5302,52851.0
2018-03-12 10:25:00,39.68,39.72,39.67,39.69,40158.0,26.5302,26.5569,26.5235,26.5369,40158.0
2018-03-12 10:30:00,39.69,39.7,39.66,39.7,59953.0,26.5369,26.5435,26.5168,26.5435,59953.0
2018-03-12 10:35:00,39.69,39.7,39.64,39.65,36909.0,26.5369,26.5435,26.5034,26.5101,36909.0
2018-03-12 10:40:00,39.65,39.69,39.63,39.66,57702.0,26.5101,26.5369,26.4967,26.5168,57702.0
2018-03-12 10:45:00,39.65,39.68,39.63,39.66,44525.0,26.5101,26.5302,26.4967,26.5168,44525.0
2018-03-12 10:50:00,39.66,39.67,39.6,39.65,92139.0,26.5168,26.5235,26.4767,26.5101,92139.0
2018-03-12 10:55:00,39.66,39.67,39.62,39.66,48886.0,26.5168,26.5235,26.4901,26.5168,48886.0
2018-03-12 11:00:00,39.66,39.72,39.66,39.72,91148.0,26.5168,26.5569,26.5168,26.5569,91148.0
2018-03-12 11:05:00,39.71,39.73,39.67,39.68,66398.0,26.5502,26.5636,26.5235,26.5302,66398.0
2018-03-12 11:10:00,39.68,39.71,39.66,39.67,75862.0,26.5302,26.5502,26.5168,26.5235,75862.0
2018-03-12 11:15:00,39.67,39.69,39.64,39.67,77707.0,26.5235,26.5369,26.5034,26.5235,77707.0
2018-03-12 11:20:00,39.67,39.68,39.62,39.64,30754.0,26.5235,26.5302,26.4901,26.5034,30754.0
2018-03-12 11:25:00,39.63,39.63,39.58,39.59,78795.0,26.4967,26.4967,26.4633,26.47,78795.0
2018-03-12 11:30:00,39.59,39.63,39.58,39.63,55252.0,26.47,26.4967,26.4633,26.4967,55252.0
2018-03-12 11:35:00,39.63,39.65,39.62,39.64,24163.0,26.4967,26.5101,26.4901,26.5034,24163.0
2018-03-12 11:40:00,39.64,39.66,39.63,39.64,44731.0,26.5034,26.5168,26.4967,26.5034,44731.0
2018-03-12 11:45:00,39.64,39.65,39.62,39.65,95460.0,26.5034,26.5101,26.4901,26.5101,95460.0
2018-03-12 11:50:00,39.64,39.7,39.64,39.7,100486.0,26.5034,26.5435,26.5034,26.5435,100486.0
2018-03-12 11:55:00,39.7,39.71,39.67,39.68,33718.0,26.5435,26.5502,26.5235,26.5302,33718.0
2018-03-12 12:00:00,39.69,39.74,39.68,39.73,35093.0,26.5369,26.5703,26.5302,26.5636,35093.0
2018-03-12 12:05:00,39.74,39.75,39.71,39.75,18070.0,26.5703,26.577,26.5502,26.577,18070.0
2018-03-12 12:10:00,39.75,39.81,39.73,39.81,51263.0,26.577,26.6171,26.5636,26.6171,51263.0
2018-03-12 12:15:00,39.81,39.84,39.79,39.84,66113.0,26.6171,26.6372,26.6037,26.6372,66113.0
2018-03-12 12:20:00,39.83,39.83,39.74,39.75,32344.0,26.6305,26.6305,26.5703,26.577,32344.0
2018-03-12 12:25:00,39.76,39.82,39.76,39.79,35139.0,26.5837,26.6238,26.5837,26.6037,35139.0
2018-03-12 12:30:00,39.79,39.84,39.78,39.83,32845.0,26.6037,26.6372,26.597,26.6305,32845.0
2018-03-12 12:35:00,39.82,39.82,39.74,39.79,51506.0,26.6238,26.6238,26.5703,26.6037,51506.0
2018-03-12 12:40:00,39.78,39.8,39.77,39.77,17242.0,26.597,26.6104,26.5904,26.5904,17242.0
2018-03-12 12:45:00,39.78,39.79,39.75,39.75,17122.0,26.597,26.6037,26.577,26.577,17122.0
2018-03-12 12:50:00,39.76,39.82,39.75,39.81,32286.0,26.5837,26.6238,26.577,26.6171,32286.0
2018-03-12 12:55:00,39.81,39.81,39.78,39.8,12465.0,26.6171,26.6171,26.597,26.6104,12465.0
2018-03-12 13:00:00,39.8,39.8,39.76,39.76,17483.0,26.6104,26.6104,26.5837,26.5837,17483.0
2018-03-12 13:05:00,39.76,39.79,39.76,39.78,8260.0,26.5837,26.6037,26.5837,26.597,8260.0
2018-03-12 13:10:00,39.77,39.8,39.77,39.79,15182.0,26.5904,26.6104,26.5904,26.6037,15182.0
2018-03-12 13:15:00,39.79,39.8,39.76,39.8,11689.0,26.6037,26.6104,26.5837,26.6104,11689.0
2018-03-12 13:20:00,39.8,39.82,39.78,39.82,14105.0,26.6104,26.6238,26.597,26.6238,14105.0
2018-03-12 13:25:00,39.82,39.82,39.77,39.78,15677.0,26.6238,26.6238,26.5904,26.597,15677.0
2018-03-12 13:30:00,39.78,39.81,39.77,39.8,26085.0,26.597,26.6171,26.5904,26.6104,26085.0
2018-03-12 13:35:00,39.79,39.82,39.78,39.82,16826.0,26.6037,26.6238,26.597,26.6238,16826.0
2018-03-12 13:40:00,39.83,39.84,39.82,39.83,9131.0,26.6305,26.6372,26.6238,26.6305,9131.0
2018-03-12 13:45:00,39.83,39.86,39.83,39.84,20268.0,26.6305,26.6505,26.6305,26.6372,20268.0
2018-03-12 13:50:00,39.84,39.86,39.82,39.82,17740.0,26.6372,26.6505,26.6238,26.6238,17740.0
2018-03-12 13:55:00,39.82,39.83,39.78,39.79,18438.0,26.6238,26.6305,26.597,26.6037,18438.0
2018-03-12 14:00:00,39.8,39.83,39.79,39.82,29828.0,26.6104,26.6305,26.6037,26.6238,29828.0
2018-03-12 14:05:00,39.82,39.82,39.81,39.82,13073.0,26.6238,26.6238,26.6171,26.6238,13073.0
2018-03-12 14:10:00,39.82,39.85,39.79,39.8,37941.0,26.6238,26.6438,26.6037,26.6104,37941.0
2018-03-12 14:15:00,39.79,39.81,39.79,39.8,18635.0,26.6037,26.6171,26.6037,26.6104,18635.0
2018-03-12 14:20:00,39.8,39.81,39.77,39.79,28317.0,26.6104,26.6171,26.5904,26.6037,28317.0
2018-03-12 14:25:00,39.79,39.81,39.78,39.8,11637.0,26.6037,26.6171,26.597,26.6104,11637.0
2018-03-12 14:30:00,39.8,39.81,39.78,39.8,15417.0,26.6104,26.6171,26.597,26.6104,15417.0
2018-03-12 14:35:00,39.8,39.82,39.79,39.82,23433.0,26.6104,26.6238,26.6037,26.6238,23433.0
2018-03-12 14:40:00,39.82,39.82,39.78,39.79,46813.0,26.6238,26.6238,26.597,26.6037,46813.0
2018-03-12 14:45:00,39.79,39.8,39.77,39.77,13899.0,26.6037,26.6104,26.5904,26.5904,13899.0
2018-03-12 14:50:00,39.77,39.79,39.76,39.79,15911.0,26.5904,26.6037,26.5837,26.6037,15911.0
2018-03-12 14:55:00,39.79,39.79,39.77,39.78,17058.0,26.6037,26.6037,26.5904,26.597,17058.0
2018-03-12 15:00:00,39.78,39.79,39.77,39.77,16576.0,26.597,26.6037,26.5904,26.5904,16576.0
2018-03-12 15:05:00,39.78,39.81,39.77,39.81,16857.0,26.597,26.6171,26.5904,26.6171,16857.0
2018-03-12 15:10:00,39.81,39.82,39.8,39.81,13757.0,26.6171,26.6238,26.6104,26.6171,13757.0
2018-03-12 15:15:00,39.81,39.82,39.8,39.8,23288.0,26.6171,26.6238,26.6104,26.6104,23288.0
2018-03-12 15:20:00,39.8,39.84,39.8,39.83,19613.0,26.6104,26.6372,26.6104,26.6305,19613.0
2018-03-12 15:25:00,39.83,39.84,39.81,39.82,27982.0,26.6305,26.6372,26.6171,26.6238,27982.0
2018-03-12 15:30:00,39.81,39.85,39.81,39.84,39307.0,26.6171,26.6438,26.6171,26.6372,39307.0
2018-03-12 15:35:00,39.84,39.85,39.83,39.84,21645.0,26.6372,26.6438,26.6305,26.6372,21645.0
2018-03-12 15:40:00,39.83,39.84,39.83,39.84,35489.0,26.6305,26.6372,26.6305,26.6372,35489.0
2018-03-12 15:45:00,39.84,39.88,39.84,39.88,71040.0,26.6372,26.6639,26.6372,26.6639,71040.0
2018-03-12 15:50:00,39.88,39.88,39.85,39.87,83945.0,26.6639,26.6639,26.6438,26.6572,83945.0
2018-03-12 15:55:00,39.86,39.88,39.83,39.84,203457.0,26.6505,26.6639,26.6305,26.6372,203457.0
2018-03-13 09:30:00,40.08,40.11,40.05,40.1,173537.0,26.7976,26.8177,26.7776,26.811,173537.0
2018-03-13 09:35:00,40.09,40.13,40.08,40.1,45757.0,26.8043,26.831,26.7976,26.811,45757.0
2018-03-13 09:40:00,40.09,40.18,40.09,40.18,58088.0,26.8043,26.8645,26.8043,26.8645,58088.0
2018-03-13 09:45:00,40.19,40.2,40.15,40.16,63752.0,26.8712,26.8778,26.8444,26.8511,63752.0
2018-03-13 09:50:00,40.16,40.19,40.14,40.17,46392.0,26.8511,26.8712,26.8377,26.8578,46392.0
2018-03-13 09:55:00,40.18,40.2,40.16,40.16,33097.0,26.8645,26.8778,26.8511,26.8511,33097.0
2018-03-13 10:00:00,40.17,40.2,40.15,40.18,41523.0,26.8578,26.8778,26.8444,26.8645,41523.0
2018-03-13 10:05:00,40.17,40.17,40.08,40.08,39087.0,26.8578,26.8578,26.7976,26.7976,39087.0
2018-03-13 10:10:00,40.08,40.1,40.04,40.07,72815.0,26.7976,26.811,26.7709,26.7909,72815.0
2018-03-13 10:15:00,40.08,40.09,39.96,39.98,33573.0,26.7976,26.8043,26.7174,26.7308,33573.0
2018-03-13 10:20:00,39.98,40.03,39.97,40.03,36960.0,26.7308,26.7642,26.7241,26.7642,36960.0
2018-03-13 10:25:00,40.03,40.09,40.03,40.07,33633.0,26.7642,26.8043,26.7642,26.7909,33633.0
2018-03-13 10:30:00,40.08,40.09,40.03,40.04,32377.0,26.7976,26.8043,26.7642,26.7709,32377.0
2018-03-13 10:35:00,40.04,40.04,39.93,39.94,22746.0,26.7709,26.7709,26.6973,26.704,22746.0
2018-03-13 10:40:00,39.94,39.94,39.85,39.86,25894.0,26.704,26.704,26.6438,26.6505,25894.0
2018-03-13 10:45:00,39.86,39.86,39.81,39.83,39113.0,26.6505,26.6505,26.6171,26.6305,39113.0
2018-03-13 10:50:00,39.84,39.86,39.77,39.77,23770.0,26.6372,26.6505,26.5904,26.5904,23770.0
2018-03-13 10:55:00,39.77,39.79,39.71,39.71,188569.0,26.5904,26.6037,26.5502,26.5502,188569.0
2018-03-13 11:00:00,39.71,39.75,39.7,39.74,52127.0,26.5502,26.577,26.5435,26.5703,52127.0
2018-03-13 11:05:00,39.73,39.74,39.68,39.7,66963.0,26.5636,26.5703,26.5302,26.5435,66963.0
2018-03-13 11:10:00,39.7,39.73,39.7,39.72,38367.0,26.5435,26.5636,26.5435,26.5569,38367.0
2018-03-13 11:15:00,39.72,39.72,39.66,39.72,97713.0,26.5569,26.5569,26.5168,26.5569,97713.0
2018-03-13 11:20:00,39.71,39.74,39.71,39.72,30316.0,26.5502,26.5703,26.5502,26.5569,30316.0
2018-03-13 11:25:00,39.71,39.76,39.68,39.76,22137.0,26.5502,26.5837,26.5302,26.5837,22137.0
2018-03-13 11:30:00,39.76,39.8,39.73,39.73,34095.0,26.5837,26.6104,26.5636,26.5636,34095.0
2018-03-13 11:35:00,39.73,39.76,39.71,39.76,37660.0,26.5636,26.5837,26.5502,26.5837,37660.0
2018-03-13 11:40:00,39.76,39.82,39.75,39.77,20908.0,26.5837,26.6238,26.577,26.5904,20908.0
2018-03-13 11:45:00,39.77,39.79,39.74,39.79,24241.0,26.5904,26.6037,26.5703,26.6037,24241.0
2018-03-13 11:50:00,39.79,39.8,39.76,39.77,11241.0,26.6037,26.6104,26.5837,26.5904,11241.0
2018-03-13 11:55:00,39.77,39.8,39.74,39.77,22370.0,26.5904,26.6104,26.5703,26.5904,22370.0
2018-03-13 12:00:00,39.77,39.77,39.67,39.68,37103.0,26.5904,26.5904,26.5235,26.5302,37103.0
2018-03-13 12:05:00,39.67,39.71,39.66,39.66,23080.0,26.5235,26.5502,26.5168,26.5168,23080.0
2018-03-13 12:10:00,39.66,39.75,39.66,39.74,41743.0,26.5168,26.577,26.5168,26.5703,41743.0
2018-03-13 12:15:00,39.75,39.77,39.72,39.76,28155.0,26.577,26.5904,26.5569,26.5837,28155.0
2018-03-13 12:20:00,39.76,39.76,39.7,39.7,10971.0,26.5837,26.5837,26.5435,26.5435,10971.0
2018-03-13 12:25:00,39.71,39.72,39.67,39.69,11598.0,26.5502,26.5569,26.5235,26.5369,11598.0
2018-03-13 12:30:00,39.69,39.79,39.69,39.74,99135.0,26.5369,26.6037,26.5369,26.5703,99135.0
2018-03-13 12:35:00,39.74,39.74,39.7,39.74,13012.0,26.5703,26.5703,26.5435,26.5703,13012.0
2018-03-13 12:40:00,39.73,39.73,39.7,39.72,6052.0,26.5636,26.5636,26.5435,26.5569,6052.0
2018-03-13 12:45:00,39.71,39.75,39.69,39.72,22058.0,26.5502,26.577,26.5369,26.5569,22058.0
2018-03-13 12:50:00,39.72,39.77,39.72,39.76,13646.0,26.5569,26.5904,26.5569,26.5837,13646.0
2018-03-13 12:55:00,39.76,39.77,39.73,39.73,11260.0,26.5837,26.5904,26.5636,26.5636,11260.0
2018-03-13 13:00:00,39.73,39.76,39.72,39.75,9183.0,26.5636,26.5837,26.5569,26.577,9183.0
2018-03-13 13:05:00,39.76,39.76,39.73,39.74,11732.0,26.5837,26.5837,26.5636,26.5703,11732.0
2018-03-13 13:10:00,39.74,39.76,39.72,39.76,11126.0,26.5703,26.5837,26.5569,26.5837,11126.0
2018-03-13 13:15:00,39.75,39.76,39.72,39.72,8566.0,26.577,26.5837,26.5569,26.5569,8566.0
2018-03-13 13:20:00,39.71,39.73,39.69,39.69,8905.0,26.5502,26.5636,26.5369,26.5369,8905.0
2018-03-13 13:25:00,39.69,39.7,39.67,39.68,9881.0,26.5369,26.5435,26.5235,26.5302,9881.0
2018-03-13 13:30:00,39.68,39.68,39.65,39.66,12739.0,26.5302,26.5302,26.5101,26.5168,12739.0
2018-03-13 13:35:00,39.66,39.67,39.64,39.64,13423.0,26.5168,26.5235,26.5034,26.5034,13423.0
2018-03-13 13:40:00,39.65,39.66,39.61,39.61,25633.0,26.5101,26.5168,26.4834,26.4834,25633.0
2018-03-13 13:45:00,39.62,39.62,39.57,39.58,30430.0,26.4901,26.4901,26.4566,26.4633,30430.0
2018-03-13 13:50:00,39.58,39.6,39.55,39.59,28960.0,26.4633,26.4767,26.4433,26.47,28960.0
2018-03-13 13:55:00,39.59,39.6,39.59,39.59,45636.0,26.47,26.4767,26.47,26.47,45636.0
2018-03-13 14:00:00,39.59,39.62,39.59,39.61,23032.0,26.47,26.4901,26.47,26.4834,23032.0
2018-03-13 14:05:00,39.61,39.61,39.58,39.58,13791.0,26.4834,26.4834,26.4633,26.4633,13791.0
2018-03-13 14:10:00,39.59,39.59,39.56,39.58,14923.0,26.47,26.47,26.4499,26.4633,14923.0
2018-03-13 14:15:00,39.57,39.61,39.56,39.6,21913.0,26.4566,26.4834,26.4499,26.4767,21913.0
2018-03-13 14:20:00,39.59,39.61,39.58,39.59,22693.0,26.47,26.4834,26.4633,26.47,22693.0
2018-03-13 14:25:00,39.59,39.62,39.59,39.61,17440.0,26.47,26.4901,26.47,26.4834,17440.0
2018-03-13 14:30:00,39.61,39.65,39.6,39.64,18944.0,26.4834,26.5101,26.4767,26.5034,18944.0
2018-03-13 14:35:00,39.63,39.64,39.61,39.64,11044.0,26.4967,26.5034,26.4834,26.5034,11044.0
2018-03-13 14:40:00,39.64,39.64,39.57,39.57,54495.0,26.5034,26.5034,26.4566,26.4566,54495.0
2018-03-13 14:45:00,39.57,39.59,39.56,39.56,15196.0,26.4566,26.47,26.4499,26.4499,15196.0
2018-03-13 14:50:00,39.56,39.57,39.52,39.56,33729.0,26.4499,26.4566,26.4232,26.4499,33729.0
2018-03-13 14:55:00,39.55,39.6,39.54,39.6,21805.0,26.4433,26.4767,26.4366,26.4767,21805.0
2018-03-13 15:00:00,39.59,39.61,39.52,39.52,32552.0,26.47,26.4834,26.4232,26.4232,32552.0
2018-03-13 15:05:00,39.53,39.54,39.51,39.54,27895.0,26.4299,26.4366,26.4165,26.4366,27895.0
2018-03-13 15:10:00,39.54,39.55,39.51,39.54,32272.0,26.4366,26.4433,26.4165,26.4366,32272.0
2018-03-13 15:15:00,39.53,39.53,39.51,39.52,20722.0,26.4299,26.4299,26.4165,26.4232,20722.0
2018-03-13 15:20:00,39.52,39.53,39.5,39.52,22257.0,26.4232,26.4299,26.4098,26.4232,22257.0
2018-03-13 15:25:00,39.52,39.52,39.5,39.51,29484.0,26.4232,26.4232,26.4098,26.4165,29484.0
2018-03-13 15:30:00,39.51,39.54,39.5,39.52,37049.0,26.4165,26.4366,26.4098,26.4232,37049.0
2018-03-13 15:35:00,39.52,39.55,39.48,39.48,50030.0,26.4232,26.4433,26.3965,26.3965,50030.0
2018-03-13 15:40:00,39.48,39.51,39.46,39.49,54798.0,26.3965,26.4165,26.3831,26.4031,54798.0
2018-03-13 15:45:00,39.49,39.49,39.46,39.46,42327.0,26.4031,26.4031,26.3831,26.3831,42327.0
2018-03-13 15:50:00,39.47,39.54,39.46,39.54,60387.0,26.3898,26.4366,26.3831,26.4366,60387.0
2018-03-13 15:55:00,39.54,39.56,39.51,39.55,93071.0,26.4366,26.4499,26.4165,26.4433,93071.0
2018-03-14 09:30:00,39.42,39.48,39.4,39.43,150181.0,26.3563,26.3965,26.343,26.363,150181.0
2018-03-14 09:35:00,39.43,39.43,39.32,39.34,128269.0,26.363,26.363,26.2895,26.3029,128269.0
2018-03-14 09:40:00,39.34,39.4,39.31,39.38,84587.0,26.3029,26.343,26.2828,26.3296,84587.0
2018-03-14 09:45:00,39.38,39.4,39.33,39.34,90961.0,26.3296,26.343,26.2962,26.3029,90961.0
2018-03-14 09:50:00,39.34,39.46,39.34,39.46,120294.0,26.3029,26.3831,26.3029,26.3831,120294.0
2018-03-14 09:55:00,39.46,39.49,39.35,39.36,127768.0,26.3831,26.4031,26.3095,26.3162,127768.0
2018-03-14 10:00:00,39.37,39.39,39.34,39.36,52636.0,26.3229,26.3363,26.3029,26.3162,52636.0
2018-03-14 10:05:00,39.36,39.38,39.32,39.36,82642.0,26.3162,26.3296,26.2895,26.3162,82642.0
2018-03-14 10:10:00,39.36,39.38,39.28,39.3,46738.0,26.3162,26.3296,26.2627,26.2761,46738.0
2018-03-14 10:15:00,39.3,39.32,39.24,39.25,33994.0,26.2761,26.2895,26.236,26.2427,33994.0
2018-03-14 10:20:00,39.24,39.27,39.19,39.27,99973.0,26.236,26.256,26.2026,26.256,99973.0
2018-03-14 10:25:00,39.27,39.34,39.25,39.33,65314.0,26.256,26.3029,26.2427,26.2962,65314.0
2018-03-14 10:30:00,39.31,39.4,39.23,39.32,62545.0,26.2828,26.343,26.2293,26.2895,62545.0
2018-03-14 10:35:00,39.32,39.35,39.2,39.26,320303.0,26.2895,26.3095,26.2092,26.2494,320303.0
2018-03-14 10:40:00,39.26,39.3,39.22,39.25,148285.0,26.2494,26.2761,26.2226,26.2427,148285.0
2018-03-14 10:45:00,39.25,39.29,39.21,39.23,147403.0,26.2427,26.2694,26.2159,26.2293,147403.0
2018-03-14 10:50:00,39.23,39.27,39.19,39.24,67039.0,26.2293,26.256,26.2026,26.236,67039.0
2018-03-14 10:55:00,39.25,39.27,39.2,39.2,52500.0,26.2427,26.256,26.2092,26.2092,52500.0
2018-03-14 11:00:00,39.21,39.22,39.15,39.16,177832.0,26.2159,26.2226,26.1758,26.1825,177832.0
2018-03-14 11:05:00,39.15,39.15,39.06,39.09,131476.0,26.1758,26.1758,26.1156,26.1357,131476.0
2018-03-14 11:10:00,39.09,39.15,39.04,39.09,247598.0,26.1357,26.1758,26.1023,26.1357,247598.0
2018-03-14 11:15:00,39.09,39.1,39.0,39.04,128411.0,26.1357,26.1424,26.0755,26.1023,128411.0
2018-03-14 11:20:00,39.05,39.05,38.94,38.99,180221.0,26.109,26.109,26.0354,26.0688,180221.0
2018-03-14 11:25:00,38.99,39.04,38.96,39.02,81282.0,26.0688,26.1023,26.0488,26.0889,81282.0
2018-03-14 11:30:00,39.02,39.06,38.95,38.95,95225.0,26.0889,26.1156,26.0421,26.0421,95225.0
2018-03-14 11:35:00,38.95,38.95,38.87,38.88,116673.0,26.0421,26.0421,25.9886,25.9953,116673.0
2018-03-14 11:40:00,38.88,38.95,38.86,38.93,88775.0,25.9953,26.0421,25.9819,26.0287,88775.0
2018-03-14 11:45:00,38.93,38.93,38.82,38.83,87032.0,26.0287,26.0287,25.9552,25.9619,87032.0
2018-03-14 11:50:00,38.83,38.89,38.83,38.87,92707.0,25.9619,26.002,25.9619,25.9886,92707.0
2018-03-14 11:55:00,38.87,38.92,38.86,38.9,69085.0,25.9886,26.022,25.9819,26.0087,69085.0
2018-03-14 12:00:00,38.9,38.99,38.9,38.95,103199.0,26.0087,26.0688,26.0087,26.0421,103199.0
2018-03-14 12:05:00,38.95,38.97,38.85,38.86,48302.0,26.0421,26.0555,25.9752,25.9819,48302.0
2018-03-14 12:10:00,38.86,38.89,38.83,38.86,69052.0,25.9819,26.002,25.9619,25.9819,69052.0
2018-03-14 12:15:00,38.86,39.0,38.86,38.96,45294.0,25.9819,26.0755,25.9819,26.0488,45294.0
2018-03-14 12:20:00,38.96,38.98,38.91,38.93,47210.0,26.0488,26.0622,26.0154,26.0287,47210.0
2018-03-14 12:25:00,38.93,38.94,38.88,38.93,53924.0,26.0287,26.0354,25.9953,26.0287,53924.0
2018-03-14 12:30:00,38.94,38.94,38.85,38.87,105065.0,26.0354,26.0354,25.9752,25.9886,105065.0
2018-03-14 12:35:00,38.87,38.94,38.86,38.9,23971.0,25.9886,26.0354,25.9819,26.0087,23971.0
2018-03-14 12:40:00,38.9,38.93,38.88,38.88,66456.0,26.0087,26.0287,25.9953,25.9953,66456.0
2018-03-14 12:45:00,38.89,38.92,38.85,38.86,46631.0,26.002,26.022,25.9752,25.9819,46631.0
2018-03-14 12:50:00,38.85,38.87,38.83,38.85,25833.0,25.9752,25.9886,25.9619,25.9752,25833.0
2018-03-14 12:55:00,38.85,38.88,38.84,38.86,31761.0,25.9752,25.9953,25.9685,25.9819,31761.0
2018-03-14 13:00:00,38.85,38.88,38.82,38.87,24243.0,25.9752,25.9953,25.9552,25.9886,24243.0
2018-03-14 13:05:00,38.87,38.9,38.86,38.87,21973.0,25.9886,26.0087,25.9819,25.9886,21973.0
2018-03-14 13:10:00,38.87,38.88,38.85,38.87,13406.0,25.9886,25.9953,25.9752,25.9886,13406.0
2018-03-14 13:15:00,38.87,38.9,38.86,38.89,18990.0,25.9886,26.0087,25.9819,26.002,18990.0
2018-03-14 13:20:00,38.9,38.92,38.89,38.91,22984.0,26.0087,26.022,26.002,26.0154,22984.0
2018-03-14 13:25:00,38.9,38.93,38.89,38.92,13629.0,26.0087,26.0287,26.002,26.022,13629.0
2018-03-14 13:30:00,38.92,38.96,38.92,38.96,18556.0,26.022,26.0488,26.022,26.0488,18556.0
2018-03-14 13:35:00,38.95,38.96,38.95,38.96,13496.0,26.0421,26.0488,26.0421,26.0488,13496.0
2018-03-14 13:40:00,38.96,38.96,38.94,38.94,14714.0,26.0488,26.0488,26.0354,26.0354,14714.0
2018-03-14 13:45:00,38.95,38.96,38.94,38.96,38631.0,26.0421,26.0488,26.0354,26.0488,38631.0
2018-03-14 13:50:00,38.96,38.99,38.94,38.94,58470.0,26.0488,26.0688,26.0354,26.0354,58470.0
2018-03-14 13:55:00,38.95,38.95,38.9,38.91,45221.0,26.0421,26.0421,26.0087,26.0154,45221.0
2018-03-14 14:00:00,38.91,38.92,38.9,38.91,79358.0,26.0154,26.022,26.0087,26.0154,79358.0
2018-03-14 14:05:00,38.91,38.92,38.89,38.91,48489.0,26.0154,26.022,26.002,26.0154,48489.0
2018-03-14 14:10:00,38.91,38.92,38.89,38.9,33713.0,26.0154,26.022,26.002,26.0087,33713.0
2018-03-14 14:15:00,38.9,38.91,38.89,38.89,28442.0,26.0087,26.0154,26.002,26.002,28442.0
2018-03-14 14:20:00,38.89,38.92,38.89,38.92,46057.0,26.002,26.022,26.002,26.022,46057.0
2018-03-14 14:25:00,38.92,38.93,38.91,38.93,28698.0,26.022,26.0287,26.0154,26.0287,28698.0
2018-03-14 14:30:00,38.93,38.98,38.93,38.98,26545.0,26.0287,26.0622,26.0287,26.0622,26545.0
2018-03-14 14:35:00,38.98,38.98,38.9,38.91,40726.0,26.0622,26.0622,26.0087,26.0154,40726.0
2018-03-14 14:40:00,38.91,38.93,38.89,38.89,42743.0,26.0154,26.0287,26.002,26.002,42743.0
2018-03-14 14:45:00,38.88,38.93,38.87,38.93,55353.0,25.9953,26.0287,25.9886,26.0287,55353.0
2018-03-14 14:50:00,38.92,38.93,38.91,38.91,19988.0,26.022,26.0287,26.0154,26.0154,19988.0
2018-03-14 14:55:00,38.92,38.95,38.91,38.93,28988.0,26.022,26.0421,26.0154,26.0287,28988.0
2018-03-14 15:00:00,38.93,38.94,38.9,38.91,26335.0,26.0287,26.0354,26.0087,26.0154,26335.0
2018-03-14 15:05:00,38.91,38.91,38.89,38.9,24691.0,26.0154,26.0154,26.002,26.0087,24691.0
2018-03-14 15:10:00,38.89,38.9,38.85,38.88,64382.0,26.002,26.0087,25.9752,25.9953,64382.0
2018-03-14 15:15:00,38.89,38.91,38.86,38.88,37245.0,26.002,26.0154,25.9819,25.9953,37245.0
2018-03-14 15:20:00,38.87,38.9,38.86,38.89,38164.0,25.9886,26.0087,25.9819,26.002,38164.0
2018-03-14 15:25:00,38.88,38.89,38.85,38.86,29930.0,25.9953,26.002,25.9752,25.9819,29930.0
2018-03-14 15:30:00,38.86,38.87,38.81,38.83,79419.0,25.9819,25.9886,25.9485,25.9619,79419.0
2018-03-14 15:35:00,38.83,38.86,38.82,38.84,78064.0,25.9619,25.9819,25.9552,25.9685,78064.0
2018-03-14 15:40:00,38.83,38.86,38.83,38.85,50031.0,25.9619,25.9819,25.9619,25.9752,50031.0
2018-03-14 15:45:00,38.86,38.89,38.85,38.87,162039.0,25.9819,26.002,25.9752,25.9886,162039.0
2018-03-14 15:50:00,38.87,38.89,38.86,38.89,105802.0,25.9886,26.002,25.9819,26.002,105802.0
2018-03-14 15:55:00,38.88,38.89,38.86,38.88,178926.0,25.9953,26.002,25.9819,25.9953,178926.0
2018-03-15 09:30:00,38.92,38.94,38.89,38.94,86314.0,26.022,26.0354,26.002,26.0354,86314.0
2018-03-15 09:35:00,38.94,38.95,38.88,38.89,33090.0,26.0354,26.0421,25.9953,26.002,33090.0
2018-03-15 09:40:00,38.89,38.89,38.84,38.84,33008.0,26.002,26.002,25.9685,25.9685,33008.0
2018-03-15 09:45:00,38.85,38.87,38.83,38.87,29942.0,25.9752,25.9886,25.9619,25.9886,29942.0
2018-03-15 09:50:00,38.86,38.97,38.85,38.96,37379.0,25.9819,26.0555,25.9752,26.0488,37379.0
2018-03-15 09:55:00,38.96,38.97,38.9,38.91,26325.0,26.0488,26.0555,26.0087,26.0154,26325.0
2018-03-15 10:00:00,38.91,38.97,38.9,38.94,28476.0,26.0154,26.0555,26.0087,26.0354,28476.0
2018-03-15 10:05:00,38.95,38.98,38.93,38.97,26449.0,26.0421,26.0622,26.0287,26.0555,26449.0
2018-03-15 10:10:00,38.97,39.02,38.96,38.97,84175.0,26.0555,26.0889,26.0488,26.0555,84175.0
2018-03-15 10:15:00,38.97,39.0,38.87,38.88,51278.0,26.0555,26.0755,25.9886,25.9953,51278.0
2018-03-15 10:20:00,38.87,38.92,38.87,38.9,15600.0,25.9886,26.022,25.9886,26.0087,15600.0
2018-03-15 10:25:00,38.9,38.98,38.88,38.98,17038.0,26.0087,26.0622,25.9953,26.0622,17038.0
2018-03-15 10:30:00,38.98,39.03,38.98,39.03,30439.0,26.0622,26.0956,26.0622,26.0956,30439.0
2018-03-15 10:35:00,39.03,39.05,38.99,39.01,18233.0,26.0956,26.109,26.0688,26.0822,18233.0
2018-03-15 10:40:00,39.01,39.04,38.98,39.0,32844.0,26.0822,26.1023,26.0622,26.0755,32844.0
2018-03-15 10:45:00,39.0,39.05,38.98,39.02,29810.0,26.0755,26.109,26.0622,26.0889,29810.0
2018-03-15 10:50:00,39.02,39.03,38.98,38.99,20803.0,26.0889,26.0956,26.0622,26.0688,20803.0
2018-03-15 10:55:00,38.99,39.06,38.99,39.05,33997.0,26.0688,26.1156,26.0688,26.109,33997.0
2018-03-15 11:00:00,39.05,39.1,39.04,39.05,38679.0,26.109,26.1424,26.1023,26.109,38679.0
2018-03-15 11:05:00,39.06,39.13,39.05,39.08,42521.0,26.1156,26.1624,26.109,26.129,42521.0
2018-03-15 11:10:00,39.08,39.13,39.07,39.12,34337.0,26.129,26.1624,26.1223,26.1558,34337.0
2018-03-15 11:15:00,39.13,39.14,39.05,39.06,43719.0,26.1624,26.1691,26.109,26.1156,43719.0
2018-03-15 11:20:00,39.06,39.08,39.04,39.07,44748.0,26.1156,26.129,26.1023,26.1223,44748.0
2018-03-15 11:25:00,39.07,39.09,38.99,39.03,160321.0,26.1223,26.1357,26.0688,26.0956,160321.0
2018-03-15 11:30:00,39.03,39.03,38.95,38.98,89992.0,26.0956,26.0956,26.0421,26.0622,89992.0
2018-03-15 11:35:00,38.98,39.03,38.93,38.95,77649.0,26.0622,26.0956,26.0287,26.0421,77649.0
2018-03-15 11:40:00,38.95,38.95,38.84,38.84,80301.0,26.0421,26.0421,25.9685,25.9685,80301.0
2018-03-15 11:45:00,38.84,38.88,38.82,38.87,106105.0,25.9685,25.9953,25.9552,25.9886,106105.0
2018-03-15 11:50:00,38.87,38.89,38.8,38.8,84167.0,25.9886,26.002,25.9418,25.9418,84167.0
2018-03-15 11:55:00,38.8,38.83,38.75,38.83,68446.0,25.9418,25.9619,25.9084,25.9619,68446.0
2018-03-15 12:00:00,38.84,38.9,38.83,38.89,41598.0,25.9685,26.0087,25.9619,26.002,41598.0
2018-03-15 12:05:00,38.89,38.96,38.89,38.94,28484.0,26.002,26.0488,26.002,26.0354,28484.0
2018-03-15 12:10:00,38.94,38.95,38.9,38.9,58440.0,26.0354,26.0421,26.0087,26.0087,58440.0
2018-03-15 12:15:00,38.91,38.91,38.87,38.88,42107.0,26.0154,26.0154,25.9886,25.9953,42107.0
2018-03-15 12:20:00,38.89,38.89,38.84,38.84,44956.0,26.002,26.002,25.9685,25.9685,44956.0
2018-03-15 12:25:00,38.85,38.93,38.85,38.88,55396.0,25.9752,26.0287,25.9752,25.9953,55396.0
2018-03-15 12:30:00,38.88,38.92,38.82,38.83,200526.0,25.9953,26.022,25.9552,25.9619,200526.0
2018-03-15 12:35:00,38.83,38.88,38.82,38.85,78356.0,25.9619,25.9953,25.9552,25.9752,78356.0
2018-03-15 12:40:00,38.84,38.9,38.84,38.9,29043.0,25.9685,26.0087,25.9685,26.0087,29043.0
2018-03-15 12:45:00,38.9,38.91,38.86,38.89,13435.0,26.0087,26.0154,25.9819,26.002,13435.0
2018-03-15 12:50:00,38.89,38.92,38.88,38.91,24460.0,26.002,26.022,25.9953,26.0154,24460.0
2018-03-15 12:55:00,38.91,38.91,38.87,38.88,21441.0,26.0154,26.0154,25.9886,25.9953,21441.0
2018-03-15 13:00:00,38.88,38.9,38.86,38.89,20586.0,25.9953,26.0087,25.9819,26.002,20586.0
2018-03-15 13:05:00,38.89,38.92,38.89,38.91,17315.0,26.002,26.022,26.002,26.0154,17315.0
2018-03-15 13:10:00,38.9,38.91,38.88,38.89,15650.0,26.0087,26.0154,25.9953,26.002,15650.0
2018-03-15 13:15:00,38.9,38.91,38.87,38.89,17808.0,26.0087,26.0154,25.9886,26.002,17808.0
2018-03-15 13:20:00,38.88,38.97,38.88,38.95,22004.0,25.9953,26.0555,25.9953,26.0421,22004.0
2018-03-15 13:25:00,38.95,38.97,38.92,38.94,20609.0,26.0421,26.0555,26.022,26.0354,20609.0
2018-03-15 13:30:00,38.94,38.97,38.92,38.92,25102.0,26.0354,26.0555,26.022,26.022,25102.0
2018-03-15 13:35:00,38.93,38.95,38.91,38.93,19292.0,26.0287,26.0421,26.0154,26.0287,19292.0
2018-03-15 13:40:00,38.92,38.93,38.91,38.92,8834.0,26.022,26.0287,26.0154,26.022,8834.0
2018-03-15 13:45:00,38.93,38.93,38.89,38.91,31689.0,26.0287,26.0287,26.002,26.0154,31689.0
2018-03-15 13:50:00,38.9,38.93,38.9,38.93,13820.0,26.0087,26.0287,26.0087,26.0287,13820.0
2018-03-15 13:55:00,38.92,38.92,38.85,38.87,20867.0,26.022,26.022,25.9752,25.9886,20867.0
2018-03-15 14:00:00,38.87,38.87,38.83,38.86,18441.0,25.9886,25.9886,25.9619,25.9819,18441.0
2018-03-15 14:05:00,38.86,38.88,38.84,38.86,13004.0,25.9819,25.9953,25.9685,25.9819,13004.0
2018-03-15 14:10:00,38.86,38.87,38.84,38.85,14722.0,25.9819,25.9886,25.9685,25.9752,14722.0
2018-03-15 14:15:00,38.86,38.87,38.85,38.86,18044.0,25.9819,25.9886,25.9752,25.9819,18044.0
2018-03-15 14:20:00,38.86,38.88,38.84,38.85,23133.0,25.9819,25.9953,25.9685,25.9752,23133.0
2018-03-15 14:25:00,38.85,38.85,38.82,38.84,20911.0,25.9752,25.9752,25.9552,25.9685,20911.0
2018-03-15 14:30:00,38.83,38.85,38.82,38.82,14305.0,25.9619,25.9752,25.9552,25.9552,14305.0
2018-03-15 14:35:00,38.83,38.83,38.81,38.82,16041.0,25.9619,25.9619,25.9485,25.9552,16041.0
2018-03-15 14:40:00,38.82,38.84,38.81,38.84,18481.0,25.9552,25.9685,25.9485,25.9685,18481.0
2018-03-15 14:45:00,38.83,38.89,38.83,38.87,22367.0,25.9619,26.002,25.9619,25.9886,22367.0
2018-03-15 14:50:00,38.87,38.87,38.85,38.86,21786.0,25.9886,25.9886,25.9752,25.9819,21786.0
2018-03-15 14:55:00,38.87,38.93,38.86,38.93,29451.0,25.9886,26.0287,25.9819,26.0287,29451.0
2018-03-15 15:00:00,38.93,38.95,38.92,38.95,34312.0,26.0287,26.0421,26.022,26.0421,34312.0
2018-03-15 15:05:00,38.94,38.97,38.93,38.96,34206.0,26.0354,26.0555,26.0287,26.0488,34206.0
2018-03-15 15:10:00,38.96,39.0,38.95,38.99,64227.0,26.0488,26.0755,26.0421,26.0688,64227.0
2018-03-15 15:15:00,38.98,39.01,38.97,38.98,59858.0,26.0622,26.0822,26.0555,26.0622,59858.0
2018-03-15 15:20:00,39.0,39.04,38.99,39.04,58208.0,26.0755,26.1023,26.0688,26.1023,58208.0
2018-03-15 15:25:00,39.03,39.04,39.02,39.03,54104.0,26.0956,26.1023,26.0889,26.0956,54104.0
2018-03-15 15:30:00,39.03,39.04,39.02,39.03,43390.0,26.0956,26.1023,26.0889,26.0956,43390.0
2018-03-15 15:35:00,39.02,39.05,39.02,39.02,43234.0,26.0889,26.109,26.0889,26.0889,43234.0
2018-03-15 15:40:00,39.02,39.04,39.02,39.04,37052.0,26.0889,26.1023,26.0889,26.1023,37052.0
2018-03-15 15:45:00,39.04,39.08,39.03,39.08,79132.0,26.1023,26.129,26.0956,26.129,79132.0
2018-03-15 15:50:00,39.07,39.08,39.05,39.05,76514.0,26.1223,26.129,26.109,26.109,76514.0
2018-03-15 15:55:00,39.05,39.06,39.03,39.03,133939.0,26.109,26.1156,26.0956,26.0956,133939.0
2018-03-16 09:30:00,39.11,39.17,39.1,39.13,114209.0,26.1491,26.1892,26.1424,26.1624,114209.0
2018-03-16 09:35:00,39.14,39.14,39.07,39.09,63090.0,26.1691,26.1691,26.1223,26.1357,63090.0
2018-03-16 09:40:00,39.09,39.18,39.08,39.16,63894.0,26.1357,26.1959,26.129,26.1825,63894.0
2018-03-16 09:45:00,39.15,39.2,39.11,39.17,78131.0,26.1758,26.2092,26.1491,26.1892,78131.0
2018-03-16 09:50:00,39.16,39.17,39.12,39.16,53361.0,26.1825,26.1892,26.1558,26.1825,53361.0
2018-03-16 09:55:00,39.16,39.19,39.13,39.17,40792.0,26.1825,26.2026,26.1624,26.1892,40792.0
2018-03-16 10:00:00,39.18,39.21,39.16,39.2,43416.0,26.1959,26.2159,26.1825,26.2092,43416.0
2018-03-16 10:05:00,39.2,39.21,39.18,39.19,53831.0,26.2092,26.2159,26.1959,26.2026,53831.0
2018-03-16 10:10:00,39.19,39.22,39.18,39.2,30251.0,26.2026,26.2226,26.1959,26.2092,30251.0
2018-03-16 10:15:00,39.2,39.21,39.14,39.15,71847.0,26.2092,26.2159,26.1691,26.1758,71847.0
2018-03-16 10:20:00,39.14,39.16,39.12,39.13,45053.0,26.1691,26.1825,26.1558,26.1624,45053.0
2018-03-16 10:25:00,39.14,39.21,39.13,39.2,27059.0,26.1691,26.2159,26.1624,26.2092,27059.0
2018-03-16 10:30:00,39.2,39.21,39.18,39.2,25151.0,26.2092,26.2159,26.1959,26.2092,25151.0
2018-03-16 10:35:00,39.21,39.24,39.21,39.23,103592.0,26.2159,26.236,26.2159,26.2293,103592.0
2018-03-16 10:40:00,39.23,39.26,39.2,39.21,45297.0,26.2293,26.2494,26.2092,26.2159,45297.0
2018-03-16 10:45:00,39.21,39.26,39.19,39.26,37997.0,26.2159,26.2494,26.2026,26.2494,37997.0
2018-03-16 10:50:00,39.27,39.32,39.26,39.32,57637.0,26.256,26.2895,26.2494,26.2895,57637.0
2018-03-16 10:55:00,39.31,39.32,39.26,39.27,26769.0,26.2828,26.2895,26.2494,26.256,26769.0
2018-03-16 11:00:00,39.27,39.33,39.25,39.32,18653.0,26.256,26.2962,26.2427,26.2895,18653.0
2018-03-16 11:05:00,39.32,39.34,39.3,39.3,32660.0,26.2895,26.3029,26.2761,26.2761,32660.0
2018-03-16 11:10:00,39.29,39.29,39.25,39.25,28984.0,26.2694,26.2694,26.2427,26.2427,28984.0
2018-03-16 11:15:00,39.25,39.32,39.25,39.32,25065.0,26.2427,26.2895,26.2427,26.2895,25065.0
2018-03-16 11:20:00,39.31,39.33,39.29,39.29,28060.0,26.2828,26.2962,26.2694,26.2694,28060.0
2018-03-16 11:25:00,39.29,39.44,39.28,39.4,74747.0,26.2694,26.3697,26.2627,26.343,74747.0
2018-03-16 11:30:00,39.4,39.5,39.39,39.49,45493.0,26.343,26.4098,26.3363,26.4031,45493.0
2018-03-16 11:35:00,39.49,39.51,39.44,39.45,59864.0,26.4031,26.4165,26.3697,26.3764,59864.0
2018-03-16 11:40:00,39.45,39.48,39.41,39.47,59750.0,26.3764,26.3965,26.3497,26.3898,59750.0
2018-03-16 11:45:00,39.48,39.51,39.45,39.48,48161.0,26.3965,26.4165,26.3764,26.3965,48161.0
2018-03-16 11:50:00,39.48,39.49,39.45,39.46,45142.0,26.3965,26.4031,26.3764,26.3831,45142.0
2018-03-16 11:55:00,39.46,39.46,39.4,39.4,58896.0,26.3831,26.3831,26.343,26.343,58896.0
2018-03-16 12:00:00,39.41,39.47,39.41,39.44,33369.0,26.3497,26.3898,26.3497,26.3697,33369.0
2018-03-16 12:05:00,39.44,39.45,39.42,39.43,31983.0,26.3697,26.3764,26.3563,26.363,31983.0
2018-03-16 12:10:00,39.44,39.49,39.42,39.49,24352.0,26.3697,26.4031,26.3563,26.4031,24352.0
2018-03-16 12:15:00,39.49,39.5,39.46,39.47,27909.0,26.4031,26.4098,26.3831,26.3898,27909.0
2018-03-16 12:20:00,39.48,39.51,39.47,39.48,27983.0,26.3965,26.4165,26.3898,26.3965,27983.0
2018-03-16 12:25:00,39.49,39.49,39.45,39.45,53426.0,26.4031,26.4031,26.3764,26.3764,53426.0
2018-03-16 12:30:00,39.45,39.57,39.4,39.55,329163.0,26.3764,26.4566,26.343,26.4433,329163.0
2018-03-16 12:35:00,39.55,39.6,39.53,39.54,70879.0,26.4433,26.4767,26.4299,26.4366,70879.0
2018-03-16 12:40:00,39.55,39.6,39.54,39.6,62914.0,26.4433,26.4767,26.4366,26.4767,62914.0
2018-03-16 12:45:00,39.6,39.62,39.59,39.59,34537.0,26.4767,26.4901,26.47,26.47,34537.0
2018-03-16 12:50:00,39.6,39.6,39.52,39.53,46021.0,26.4767,26.4767,26.4232,26.4299,46021.0
2018-03-16 12:55:00,39.52,39.54,39.5,39.52,58293.0,26.4232,26.4366,26.4098,26.4232,58293.0
2018-03-16 13:00:00,39.53,39.54,39.5,39.52,22763.0,26.4299,26.4366,26.4098,26.4232,22763.0
2018-03-16 13:05:00,39.53,39.54,39.5,39.53,8129.0,26.4299,26.4366,26.4098,26.4299,8129.0
2018-03-16 13:10:00,39.53,39.54,39.51,39.53,14917.0,26.4299,26.4366,26.4165,26.4299,14917.0
2018-03-16 13:15:00,39.52,39.53,39.49,39.51,21716.0,26.4232,26.4299,26.4031,26.4165,21716.0
2018-03-16 13:20:00,39.5,39.51,39.48,39.48,12291.0,26.4098,26.4165,26.3965,26.3965,12291.0
2018-03-16 13:25:00,39.49,39.49,39.45,39.48,21521.0,26.4031,26.4031,26.3764,26.3965,21521.0
2018-03-16 13:30:00,39.47,39.49,39.47,39.48,10643.0,26.3898,26.4031,26.3898,26.3965,10643.0
2018-03-16 13:35:00,39.48,39.52,39.48,39.5,22717.0,26.3965,26.4232,26.3965,26.4098,22717.0
2018-03-16 13:40:00,39.5,39.51,39.49,39.5,19900.0,26.4098,26.4165,26.4031,26.4098,19900.0
2018-03-16 13:45:00,39.51,39.51,39.48,39.5,40358.0,26.4165,26.4165,26.3965,26.4098,40358.0
2018-03-16 13:50:00,39.5,39.5,39.43,39.45,22826.0,26.4098,26.4098,26.363,26.3764,22826.0
2018-03-16 13:55:00,39.44,39.48,39.44,39.48,21159.0,26.3697,26.3965,26.3697,26.3965,21159.0
2018-03-16 14:00:00,39.48,39.48,39.45,39.47,14252.0,26.3965,26.3965,26.3764,26.3898,14252.0
2018-03-16 14:05:00,39.46,39.47,39.42,39.44,40565.0,26.3831,26.3898,26.3563,26.3697,40565.0
2018-03-16 14:10:00,39.44,39.46,39.44,39.46,10564.0,26.3697,26.3831,26.3697,26.3831,10564.0
2018-03-16 14:15:00,39.45,39.47,39.45,39.47,9142.0,26.3764,26.3898,26.3764,26.3898,9142.0
2018-03-16 14:20:00,39.47,39.5,39.46,39.49,16470.0,26.3898,26.4098,26.3831,26.4031,16470.0
2018-03-16 14:25:00,39.49,39.5,39.45,39.46,10927.0,26.4031,26.4098,26.3764,26.3831,10927.0
2018-03-16 14:30:00,39.45,39.46,39.45,39.46,8163.0,26.3764,26.3831,26.3764,26.3831,8163.0
2018-03-16 14:35:00,39.46,39.47,39.45,39.46,19310.0,26.3831,26.3898,26.3764,26.3831,19310.0
2018-03-16 14:40:00,39.45,39.48,39.45,39.47,21133.0,26.3764,26.3965,26.3764,26.3898,21133.0
2018-03-16 14:45:00,39.48,39.48,39.47,39.47,12244.0,26.3965,26.3965,26.3898,26.3898,12244.0
2018-03-16 14:50:00,39.48,39.48,39.47,39.47,11666.0,26.3965,26.3965,26.3898,26.3898,11666.0
2018-03-16 14:55:00,39.47,39.48,39.46,39.48,25877.0,26.3898,26.3965,26.3831,26.3965,25877.0
2018-03-16 15:00:00,39.48,39.48,39.46,39.48,27202.0,26.3965,26.3965,26.3831,26.3965,27202.0
2018-03-16 15:05:00,39.47,39.49,39.47,39.48,12442.0,26.3898,26.4031,26.3898,26.3965,12442.0
2018-03-16 15:10:00,39.48,39.49,39.45,39.46,23269.0,26.3965,26.4031,26.3764,26.3831,23269.0
2018-03-16 15:15:00,39.46,39.46,39.44,39.45,30832.0,26.3831,26.3831,26.3697,26.3764,30832.0
2018-03-16 15:20:00,39.45,39.46,39.43,39.45,18966.0,26.3764,26.3831,26.363,26.3764,18966.0
2018-03-16 15:25:00,39.44,39.47,39.44,39.47,13558.0,26.3697,26.3898,26.3697,26.3898,13558.0
2018-03-16 15:30:00,39.47,39.5,39.46,39.5,22264.0,26.3898,26.4098,26.3831,26.4098,22264.0
2018-03-16 15:35:00,39.5,39.5,39.46,39.48,61336.0,26.4098,26.4098,26.3831,26.3965,61336.0
2018-03-16 15:40:00,39.48,39.52,39.47,39.51,64828.0,26.3965,26.4232,26.3898,26.4165,64828.0
2018-03-16 15:45:00,39.5,39.5,39.48,39.49,68679.0,26.4098,26.4098,26.3965,26.4031,68679.0
2018-03-16 15:50:00,39.49,39.51,39.48,39.51,84097.0,26.4031,26.4165,26.3965,26.4165,84097.0
2018-03-16 15:55:00,39.51,39.52,39.47,39.47,170399.0,26.4165,26.4232,26.3898,26.3898,170399.0
2018-03-19 09:30:00,39.22,39.24,39.16,39.16,95420.0,26.2226,26.236,26.1825,26.1825,95420.0
2018-03-19 09:35:00,39.16,39.18,39.11,39.12,57887.0,26.1825,26.1959,26.1491,26.1558,57887.0
2018-03-19 09:40:00,39.12,39.13,39.01,39.01,47729.0,26.1558,26.1624,26.0822,26.0822,47729.0
2018-03-19 09:45:00,39.01,39.08,38.99,39.07,104101.0,26.0822,26.129,26.0688,26.1223,104101.0
2018-03-19 09:50:00,39.06,39.08,39.05,39.05,44579.0,26.1156,26.129,26.109,26.109,44579.0
2018-03-19 09:55:00,39.06,39.08,38.98,39.0,69197.0,26.1156,26.129,26.0622,26.0755,69197.0
2018-03-19 10:00:00,38.99,39.0,38.95,38.96,47996.0,26.0688,26.0755,26.0421,26.0488,47996.0
2018-03-19 10:05:00,38.96,38.98,38.9,38.91,36058.0,26.0488,26.0622,26.0087,26.0154,36058.0
2018-03-19 10:10:00,38.9,38.91,38.84,38.86,58423.0,26.0087,26.0154,25.9685,25.9819,58423.0
2018-03-19 10:15:00,38.86,38.94,38.85,38.93,52885.0,25.9819,26.0354,25.9752,26.0287,52885.0
2018-03-19 10:20:00,38.93,38.94,38.88,38.93,54571.0,26.0287,26.0354,25.9953,26.0287,54571.0
2018-03-19 10:25:00,38.94,39.04,38.92,39.0,45117.0,26.0354,26.1023,26.022,26.0755,45117.0
2018-03-19 10:30:00,39.01,39.07,38.97,39.05,52390.0,26.0822,26.1223,26.0555,26.109,52390.0
2018-03-19 10:35:00,39.06,39.08,39.02,39.02,33558.0,26.1156,26.129,26.0889,26.0889,33558.0
2018-03-19 10:40:00,39.02,39.03,38.98,38.98,65855.0,26.0889,26.0956,26.0622,26.0622,65855.0
2018-03-19 10:45:00,38.98,38.99,38.94,38.99,23832.0,26.0622,26.0688,26.0354,26.0688,23832.0
2018-03-19 10:50:00,38.98,39.0,38.89,38.91,38377.0,26.0622,26.0755,26.002,26.0154,38377.0
2018-03-19 10:55:00,38.91,38.95,38.86,38.94,24031.0,26.0154,26.0421,25.9819,26.0354,24031.0
2018-03-19 11:00:00,38.93,38.95,38.91,38.94,25862.0,26.0287,26.0421,26.0154,26.0354,25862.0
2018-03-19 11:05:00,38.94,38.97,38.93,38.94,26462.0,26.0354,26.0555,26.0287,26.0354,26462.0
2018-03-19 11:10:00,38.94,38.95,38.9,38.91,35188.0,26.0354,26.0421,26.0087,26.0154,35188.0
2018-03-19 11:15:00,38.91,38.94,38.88,38.93,37958.0,26.0154,26.0354,25.9953,26.0287,37958.0
2018-03-19 11:20:00,38.93,38.93,38.86,38.87,35280.0,26.0287,26.0287,25.9819,25.9886,35280.0
2018-03-19 11:25:00,38.87,38.92,38.87,38.91,66755.0,25.9886,26.022,25.9886,26.0154,66755.0
2018-03-19 11:30:00,38.91,38.92,38.87,38.91,49778.0,26.0154,26.022,25.9886,26.0154,49778.0
2018-03-19 11:35:00,38.9,38.91,38.84,38.87,43005.0,26.0087,26.0154,25.9685,25.9886,43005.0
2018-03-19 11:40:00,38.86,38.86,38.81,38.83,71173.0,25.9819,25.9819,25.9485,25.9619,71173.0
2018-03-19 11:45:00,38.83,38.83,38.78,38.82,63591.0,25.9619,25.9619,25.9284,25.9552,63591.0
2018-03-19 11:50:00,38.82,38.88,38.8,38.87,39638.0,25.9552,25.9953,25.9418,25.9886,39638.0
2018-03-19 11:55:00,38.86,38.87,38.76,38.78,42223.0,25.9819,25.9886,25.9151,25.9284,42223.0
2018-03-19 12:00:00,38.78,38.81,38.75,38.81,58703.0,25.9284,25.9485,25.9084,25.9485,58703.0
2018-03-19 12:05:00,38.81,38.86,38.81,38.81,21417.0,25.9485,25.9819,25.9485,25.9485,21417.0
2018-03-19 12:10:00,38.81,38.81,38.77,38.79,32024.0,25.9485,25.9485,25.9217,25.9351,32024.0
2018-03-19 12:15:00,38.79,38.79,38.74,38.75,50178.0,25.9351,25.9351,25.9017,25.9084,50178.0
2018-03-19 12:20:00,38.75,38.76,38.7,38.71,55694.0,25.9084,25.9151,25.8749,25.8816,55694.0
2018-03-19 12:25:00,38.7,38.78,38.68,38.76,56239.0,25.8749,25.9284,25.8616,25.9151,56239.0
2018-03-19 12:30:00,38.77,38.79,38.68,38.71,112738.0,25.9217,25.9351,25.8616,25.8816,112738.0
2018-03-19 12:35:00,38.72,38.78,38.71,38.76,12739.0,25.8883,25.9284,25.8816,25.9151,12739.0
2018-03-19 12:40:00,38.74,38.76,38.73,38.73,19723.0,25.9017,25.9151,25.895,25.895,19723.0
2018-03-19 12:45:00,38.72,38.72,38.65,38.68,87643.0,25.8883,25.8883,25.8415,25.8616,87643.0
2018-03-19 12:50:00,38.68,38.73,38.67,38.73,30291.0,25.8616,25.895,25.8549,25.895,30291.0
2018-03-19 12:55:00,38.73,38.74,38.7,38.71,16479.0,25.895,25.9017,25.8749,25.8816,16479.0
2018-03-19 13:00:00,38.71,38.73,38.67,38.67,52394.0,25.8816,25.895,25.8549,25.8549,52394.0
2018-03-19 13:05:00,38.67,38.7,38.65,38.66,45265.0,25.8549,25.8749,25.8415,25.8482,45265.0
2018-03-19 13:10:00,38.66,38.69,38.65,38.69,50194.0,25.8482,25.8683,25.8415,25.8683,50194.0
2018-03-19 13:15:00,38.69,38.69,38.62,38.64,72249.0,25.8683,25.8683,25.8215,25.8348,72249.0
2018-03-19 13:20:00,38.63,38.65,38.62,38.63,15761.0,25.8281,25.8415,25.8215,25.8281,15761.0
2018-03-19 13:25:00,38.63,38.65,38.57,38.6,56705.0,25.8281,25.8415,25.788,25.8081,56705.0
2018-03-19 13:30:00,38.59,38.62,38.56,38.62,74387.0,25.8014,25.8215,25.7813,25.8215,74387.0
2018-03-19 13:35:00,38.62,38.68,38.6,38.68,40600.0,25.8215,25.8616,25.8081,25.8616,40600.0
2018-03-19 13:40:00,38.68,38.72,38.66,38.72,30684.0,25.8616,25.8883,25.8482,25.8883,30684.0
2018-03-19 13:45:00,38.73,38.76,38.72,38.75,26129.0,25.895,25.9151,25.8883,25.9084,26129.0
2018-03-19 13:50:00,38.74,38.78,38.74,38.76,29219.0,25.9017,25.9284,25.9017,25.9151,29219.0
2018-03-19 13:55:00,38.75,38.8,38.72,38.8,135324.0,25.9084,25.9418,25.8883,25.9418,135324.0
2018-03-19 14:00:00,38.79,38.83,38.78,38.78,47088.0,25.9351,25.9619,25.9284,25.9284,47088.0
2018-03-19 14:05:00,38.78,38.79,38.76,38.76,24774.0,25.9284,25.9351,25.9151,25.9151,24774.0
2018-03-19 14:10:00,38.76,38.77,38.71,38.73,23319.0,25.9151,25.9217,25.8816,25.895,23319.0
2018-03-19 14:15:00,38.72,38.74,38.69,38.69,26742.0,25.8883,25.9017,25.8683,25.8683,26742.0
2018-03-19 14:20:00,38.7,38.7,38.65,38.66,26438.0,25.8749,25.8749,25.8415,25.8482,26438.0
2018-03-19 14:25:00,38.66,38.7,38.66,38.7,27892.0,25.8482,25.8749,25.8482,25.8749,27892.0
2018-03-19 14:30:00,38.69,38.7,38.65,38.65,49665.0,25.8683,25.8749,25.8415,25.8415,49665.0
2018-03-19 14:35:00,38.66,38.67,38.63,38.64,41939.0,25.8482,25.8549,25.8281,25.8348,41939.0
2018-03-19 14:40:00,38.64,38.67,38.61,38.67,31749.0,25.8348,25.8549,25.8148,25.8549,31749.0
2018-03-19 14:45:00,38.66,38.72,38.66,38.69,22536.0,25.8482,25.8883,25.8482,25.8683,22536.0
2018-03-19 14:50:00,38.69,38.72,38.66,38.7,32417.0,25.8683,25.8883,25.8482,25.8749,32417.0
2018-03-19 14:55:00,38.7,38.73,38.69,38.7,21147.0,25.8749,25.895,25.8683,25.8749,21147.0
2018-03-19 15:00:00,38.7,38.7,38.66,38.69,21388.0,25.8749,25.8749,25.8482,25.8683,21388.0
2018-03-19 15:05:00,38.68,38.7,38.64,38.65,33031.0,25.8616,25.8749,25.8348,25.8415,33031.0
2018-03-19 15:10:00,38.66,38.67,38.63,38.64,48393.0,25.8482,25.8549,25.8281,25.8348,48393.0
2018-03-19 15:15:00,38.65,38.7,38.64,38.69,25991.0,25.8415,25.8749,25.8348,25.8683,25991.0
2018-03-19 15:20:00,38.69,38.71,38.66,38.68,44185.0,25.8683,25.8816,25.8482,25.8616,44185.0
2018-03-19 15:25:00,38.68,38.69,38.65,38.66,51649.0,25.8616,25.8683,25.8415,25.8482,51649.0
2018-03-19 15:30:00,38.65,38.67,38.64,38.66,76171.0,25.8415,25.8549,25.8348,25.8482,76171.0
2018-03-19 15:35:00,38.66,38.71,38.66,38.69,65303.0,25.8482,25.8816,25.8482,25.8683,65303.0
2018-03-19 15:40:00,38.69,38.72,38.68,38.71,80539.0,25.8683,25.8883,25.8616,25.8816,80539.0
2018-03-19 15:45:00,38.72,38.74,38.68,38.69,88957.0,25.8883,25.9017,25.8616,25.8683,88957.0
2018-03-19 15:50:00,38.69,38.72,38.68,38.71,107770.0,25.8683,25.8883,25.8616,25.8816,107770.0
2018-03-19 15:55:00,38.71,38.77,38.7,38.76,221129.0,25.8816,25.9217,25.8749,25.9151,221129.0
2018-03-20 09:30:00,38.64,38.8,38.63,38.79,377175.0,25.8348,25.9418,25.8281,25.9351,377175.0
2018-03-20 09:35:00,38.79,38.83,38.72,38.78,148952.0,25.9351,25.9619,25.8883,25.9284,148952.0
2018-03-20 09:40:00,38.78,38.87,38.78,38.87,151477.0,25.9284,25.9886,25.9284,25.9886,151477.0
2018-03-20 09:45:00,38.87,38.89,38.81,38.84,83873.0,25.9886,26.002,25.9485,25.9685,83873.0
2018-03-20 09:50:00,38.84,38.88,38.81,38.85,105526.0,25.9685,25.9953,25.9485,25.9752,105526.0
2018-03-20 09:55:00,38.85,38.86,38.78,38.79,93439.0,25.9752,25.9819,25.9284,25.9351,93439.0
2018-03-20 10:00:00,38.8,38.84,38.78,38.83,62568.0,25.9418,25.9685,25.9284,25.9619,62568.0
2018-03-20 10:05:00,38.84,38.88,38.82,38.86,91498.0,25.9685,25.9953,25.9552,25.9819,91498.0
2018-03-20 10:10:00,38.85,38.88,38.83,38.87,38247.0,25.9752,25.9953,25.9619,25.9886,38247.0
2018-03-20 10:15:00,38.88,38.9,38.83,38.86,57154.0,25.9953,26.0087,25.9619,25.9819,57154.0
2018-03-20 10:20:00,38.87,38.91,38.86,38.88,78120.0,25.9886,26.0154,25.9819,25.9953,78120.0
2018-03-20 10:25:00,38.88,38.97,38.87,38.96,67375.0,25.9953,26.0555,25.9886,26.0488,67375.0
2018-03-20 10:30:00,38.96,38.99,38.95,38.96,51129.0,26.0488,26.0688,26.0421,26.0488,51129.0
2018-03-20 10:35:00,38.95,38.98,38.92,38.96,31378.0,26.0421,26.0622,26.022,26.0488,31378.0
2018-03-20 10:40:00,38.97,39.03,38.97,38.97,31037.0,26.0555,26.0956,26.0555,26.0555,31037.0
2018-03-20 10:45:00,38.97,39.04,38.97,39.01,33257.0,26.0555,26.1023,26.0555,26.0822,33257.0
2018-03-20 10:50:00,39.0,39.06,39.0,39.03,90081.0,26.0755,26.1156,26.0755,26.0956,90081.0
2018-03-20 10:55:00,39.02,39.05,39.01,39.03,84804.0,26.0889,26.109,26.0822,26.0956,84804.0
2018-03-20 11:00:00,39.04,39.11,39.01,39.1,89715.0,26.1023,26.1491,26.0822,26.1424,89715.0
2018-03-20 11:05:00,39.09,39.13,39.06,39.07,124695.0,26.1357,26.1624,26.1156,26.1223,124695.0
2018-03-20 11:10:00,39.07,39.08,39.06,39.07,77233.0,26.1223,26.129,26.1156,26.1223,77233.0
2018-03-20 11:15:00,39.07,39.11,39.07,39.09,90849.0,26.1223,26.1491,26.1223,26.1357,90849.0
2018-03-20 11:20:00,39.1,39.15,39.1,39.12,76985.0,26.1424,26.1758,26.1424,26.1558,76985.0
2018-03-20 11:25:00,39.11,39.14,39.1,39.13,72115.0,26.1491,26.1691,26.1424,26.1624,72115.0
2018-03-20 11:30:00,39.13,39.14,39.1,39.11,77416.0,26.1624,26.1691,26.1424,26.1491,77416.0
2018-03-20 11:35:00,39.11,39.19,39.1,39.18,70161.0,26.1491,26.2026,26.1424,26.1959,70161.0
2018-03-20 11:40:00,39.17,39.18,39.08,39.1,85878.0,26.1892,26.1959,26.129,26.1424,85878.0
2018-03-20 11:45:00,39.1,39.11,39.07,39.09,62150.0,26.1424,26.1491,26.1223,26.1357,62150.0
2018-03-20 11:50:00,39.09,39.1,39.02,39.02,82400.0,26.1357,26.1424,26.0889,26.0889,82400.0
2018-03-20 11:55:00,39.03,39.07,39.02,39.02,63114.0,26.0956,26.1223,26.0889,26.0889,63114.0
2018-03-20 12:00:00,39.02,39.06,38.98,39.06,107436.0,26.0889,26.1156,26.0622,26.1156,107436.0
2018-03-20 12:05:00,39.05,39.11,39.05,39.08,33207.0,26.109,26.1491,26.109,26.129,33207.0
2018-03-20 12:10:00,39.09,39.14,39.08,39.11,45905.0,26.1357,26.1691,26.129,26.1491,45905.0
2018-03-20 12:15:00,39.11,39.13,39.08,39.11,28863.0,26.1491,26.1624,26.129,26.1491,28863.0
2018-03-20 12:20:00,39.1,39.13,39.06,39.1,26583.0,26.1424,26.1624,26.1156,26.1424,26583.0
2018-03-20 12:25:00,39.1,39.1,39.02,39.02,69225.0,26.1424,26.1424,26.0889,26.0889,69225.0
2018-03-20 12:30:00,39.03,39.05,38.88,38.96,175278.0,26.0956,26.109,25.9953,26.0488,175278.0
2018-03-20 12:35:00,38.96,38.99,38.94,38.98,66943.0,26.0488,26.0688,26.0354,26.0622,66943.0
2018-03-20 12:40:00,38.99,39.0,38.97,38.98,36886.0,26.0688,26.0755,26.0555,26.0622,36886.0
2018-03-20 12:45:00,38.97,38.98,38.93,38.98,53664.0,26.0555,26.0622,26.0287,26.0622,53664.0
2018-03-20 12:50:00,38.98,38.98,38.9,38.94,55110.0,26.0622,26.0622,26.0087,26.0354,55110.0
2018-03-20 12:55:00,38.94,38.96,38.91,38.96,26144.0,26.0354,26.0488,26.0154,26.0488,26144.0
2018-03-20 13:00:00,38.96,38.97,38.95,38.96,16596.0,26.0488,26.0555,26.0421,26.0488,16596.0
2018-03-20 13:05:00,38.97,38.98,38.95,38.97,20688.0,26.0555,26.0622,26.0421,26.0555,20688.0
2018-03-20 13:10:00,38.98,39.0,38.97,38.97,25733.0,26.0622,26.0755,26.0555,26.0555,25733.0
2018-03-20 13:15:00,38.98,39.02,38.97,39.01,31496.0,26.0622,26.0889,26.0555,26.0822,31496.0
2018-03-20 13:20:00,39.01,39.03,39.0,39.02,15748.0,26.0822,26.0956,26.0755,26.0889,15748.0
2018-03-20 13:25:00,39.02,39.02,39.0,39.01,14683.0,26.0889,26.0889,26.0755,26.0822,14683.0
2018-03-20 13:30:00,39.01,39.02,38.99,39.01,61467.0,26.0822,26.0889,26.0688,26.0822,61467.0
2018-03-20 13:35:00,39.0,39.03,39.0,39.03,26508.0,26.0755,26.0956,26.0755,26.0956,26508.0
2018-03-20 13:40:00,39.03,39.04,39.01,39.02,22301.0,26.0956,26.1023,26.0822,26.0889,22301.0
2018-03-20 13:45:00,39.02,39.04,39.02,39.04,13124.0,26.0889,26.1023,26.0889,26.1023,13124.0
2018-03-20 13:50:00,39.03,39.05,39.02,39.03,17636.0,26.0956,26.109,26.0889,26.0956,17636.0
2018-03-20 13:55:00,39.03,39.05,39.02,39.04,12965.0,26.0956,26.109,26.0889,26.1023,12965.0
2018-03-20 14:00:00,39.04,39.05,39.02,39.04,16809.0,26.1023,26.109,26.0889,26.1023,16809.0
2018-03-20 14:05:00,39.04,39.07,39.04,39.05,16901.0,26.1023,26.1223,26.1023,26.109,16901.0
2018-03-20 14:10:00,39.06,39.06,39.04,39.05,22458.0,26.1156,26.1156,26.1023,26.109,22458.0
2018-03-20 14:15:00,39.05,39.07,39.03,39.07,37355.0,26.109,26.1223,26.0956,26.1223,37355.0
2018-03-20 14:20:00,39.06,39.07,39.04,39.04,25719.0,26.1156,26.1223,26.1023,26.1023,25719.0
2018-03-20 14:25:00,39.05,39.06,39.03,39.04,44656.0,26.109,26.1156,26.0956,26.1023,44656.0
2018-03-20 14:30:00,39.05,39.09,39.04,39.06,48383.0,26.109,26.1357,26.1023,26.1156,48383.0
2018-03-20 14:35:00,39.07,39.09,39.06,39.08,17405.0,26.1223,26.1357,26.1156,26.129,17405.0
2018-03-20 14:40:00,39.09,39.11,39.06,39.11,44235.0,26.1357,26.1491,26.1156,26.1491,44235.0
2018-03-20 14:45:00,39.11,39.11,39.09,39.11,40510.0,26.1491,26.1491,26.1357,26.1491,40510.0
2018-03-20 14:50:00,39.1,39.11,39.08,39.09,30869.0,26.1424,26.1491,26.129,26.1357,30869.0
2018-03-20 14:55:00,39.09,39.1,39.06,39.08,24325.0,26.1357,26.1424,26.1156,26.129,24325.0
2018-03-20 15:00:00,39.07,39.1,39.07,39.08,25895.0,26.1223,26.1424,26.1223,26.129,25895.0
2018-03-20 15:05:00,39.08,39.09,39.07,39.07,29931.0,26.129,26.1357,26.1223,26.1223,29931.0
2018-03-20 15:10:00,39.08,39.09,39.06,39.08,47526.0,26.129,26.1357,26.1156,26.129,47526.0
2018-03-20 15:15:00,39.09,39.09,39.04,39.04,48547.0,26.1357,26.1357,26.1023,26.1023,48547.0
2018-03-20 15:20:00,39.05,39.06,39.04,39.04,23081.0,26.109,26.1156,26.1023,26.1023,23081.0
2018-03-20 15:25:00,39.04,39.08,39.04,39.07,35712.0,26.1023,26.129,26.1023,26.1223,35712.0
2018-03-20 15:30:00,39.07,39.1,39.06,39.1,120267.0,26.1223,26.1424,26.1156,26.1424,120267.0
2018-03-20 15:35:00,39.1,39.1,39.06,39.07,84811.0,26.1424,26.1424,26.1156,26.1223,84811.0
2018-03-20 15:40:00,39.07,39.08,39.05,39.08,70549.0,26.1223,26.129,26.109,26.129,70549.0
2018-03-20 15:45:00,39.08,39.08,39.06,39.08,71602.0,26.129,26.129,26.1156,26.129,71602.0
2018-03-20 15:50:00,39.07,39.08,39.06,39.06,63412.0,26.1223,26.129,26.1156,26.1156,63412.0
2018-03-20 15:55:00,39.07,39.07,39.02,39.05,214800.0,26.1223,26.1223,26.0889,26.109,214800.0
2018-03-21 09:30:00,39.05,39.13,39.0,39.13,193020.0,26.109,26.1624,26.0755,26.1624,193020.0
2018-03-21 09:35:00,39.13,39.19,39.09,39.17,79996.0,26.1624,26.2026,26.1357,26.1892,79996.0
2018-03-21 09:40:00,39.16,39.19,39.14,39.15,52162.0,26.1825,26.2026,26.1691,26.1758,52162.0
2018-03-21 09:45:00,39.14,39.22,39.14,39.18,179524.0,26.1691,26.2226,26.1691,26.1959,179524.0
2018-03-21 09:50:00,39.18,39.22,39.18,39.2,160431.0,26.1959,26.2226,26.1959,26.2092,160431.0
2018-03-21 09:55:00,39.2,39.22,39.19,39.2,83220.0,26.2092,26.2226,26.2026,26.2092,83220.0
2018-03-21 10:00:00,39.2,39.23,39.19,39.22,128503.0,26.2092,26.2293,26.2026,26.2226,128503.0
2018-03-21 10:05:00,39.22,39.24,39.19,39.24,61949.0,26.2226,26.236,26.2026,26.236,61949.0
2018-03-21 10:10:00,39.23,39.24,39.2,39.22,43841.0,26.2293,26.236,26.2092,26.2226,43841.0
2018-03-21 10:15:00,39.22,39.26,39.21,39.24,41340.0,26.2226,26.2494,26.2159,26.236,41340.0
2018-03-21 10:20:00,39.24,39.27,39.23,39.26,28572.0,26.236,26.256,26.2293,26.2494,28572.0
2018-03-21 10:25:00,39.26,39.29,39.25,39.28,78946.0,26.2494,26.2694,26.2427,26.2627,78946.0
2018-03-21 10:30:00,39.28,39.38,39.28,39.36,192846.0,26.2627,26.3296,26.2627,26.3162,192846.0
2018-03-21 10:35:00,39.36,39.43,39.34,39.4,127515.0,26.3162,26.363,26.3029,26.343,127515.0
2018-03-21 10:40:00,39.4,39.45,39.35,39.43,86432.0,26.343,26.3764,26.3095,26.363,86432.0
2018-03-21 10:45:00,39.43,39.5,39.42,39.5,136811.0,26.363,26.4098,26.3563,26.4098,136811.0
2018-03-21 10:50:00,39.5,39.56,39.5,39.52,97135.0,26.4098,26.4499,26.4098,26.4232,97135.0
2018-03-21 10:55:00,39.53,39.59,39.52,39.56,78867.0,26.4299,26.47,26.4232,26.4499,78867.0
2018-03-21 11:00:00,39.56,39.57,39.52,39.54,60108.0,26.4499,26.4566,26.4232,26.4366,60108.0
2018-03-21 11:05:00,39.54,39.58,39.53,39.55,68584.0,26.4366,26.4633,26.4299,26.4433,68584.0
2018-03-21 11:10:00,39.55,39.58,39.54,39.55,48329.0,26.4433,26.4633,26.4366,26.4433,48329.0
2018-03-21 11:15:00,39.55,39.61,39.54,39.61,96017.0,26.4433,26.4834,26.4366,26.4834,96017.0
2018-03-21 11:20:00,39.61,39.69,39.6,39.69,135500.0,26.4834,26.5369,26.4767,26.5369,135500.0
2018-03-21 11:25:00,39.69,39.75,39.67,39.74,64871.0,26.5369,26.577,26.5235,26.5703,64871.0
2018-03-21 11:30:00,39.75,39.85,39.74,39.84,114434.0,26.577,26.6438,26.5703,26.6372,114434.0
2018-03-21 11:35:00,39.85,39.9,39.82,39.84,171133.0,26.6438,26.6773,26.6238,26.6372,171133.0
2018-03-21 11:40:00,39.84,39.86,39.78,39.81,62930.0,26.6372,26.6505,26.597,26.6171,62930.0
2018-03-21 11:45:00,39.81,39.82,39.74,39.78,66897.0,26.6171,26.6238,26.5703,26.597,66897.0
2018-03-21 11:50:00,39.78,39.83,39.78,39.81,69270.0,26.597,26.6305,26.597,26.6171,69270.0
2018-03-21 11:55:00,39.81,39.84,39.81,39.82,63899.0,26.6171,26.6372,26.6171,26.6238,63899.0
2018-03-21 12:00:00,39.82,39.83,39.78,39.83,38288.0,26.6238,26.6305,26.597,26.6305,38288.0
2018-03-21 12:05:00,39.83,39.86,39.81,39.83,91596.0,26.6305,26.6505,26.6171,26.6305,91596.0
2018-03-21 12:10:00,39.82,39.89,39.82,39.89,69200.0,26.6238,26.6706,26.6238,26.6706,69200.0
2018-03-21 12:15:00,39.88,39.94,39.88,39.94,173378.0,26.6639,26.704,26.6639,26.704,173378.0
2018-03-21 12:20:00,39.94,39.96,39.9,39.9,60007.0,26.704,26.7174,26.6773,26.6773,60007.0
2018-03-21 12:25:00,39.91,39.91,39.85,39.87,42010.0,26.684,26.684,26.6438,26.6572,42010.0
2018-03-21 12:30:00,39.88,39.92,39.85,39.92,83540.0,26.6639,26.6906,26.6438,26.6906,83540.0
2018-03-21 12:35:00,39.92,39.94,39.9,39.91,68452.0,26.6906,26.704,26.6773,26.684,68452.0
2018-03-21 12:40:00,39.91,39.96,39.91,39.95,54439.0,26.684,26.7174,26.684,26.7107,54439.0
2018-03-21 12:45:00,39.96,39.98,39.94,39.97,85271.0,26.7174,26.7308,26.704,26.7241,85271.0
2018-03-21 12:50:00,39.97,39.98,39.95,39.97,32220.0,26.7241,26.7308,26.7107,26.7241,32220.0
2018-03-21 12:55:00,39.97,40.03,39.96,40.03,96572.0,26.7241,26.7642,26.7174,26.7642,96572.0
2018-03-21 13:00:00,40.02,40.06,40.01,40.02,113851.0,26.7575,26.7842,26.7508,26.7575,113851.0
2018-03-21 13:05:00,40.03,40.04,39.97,39.97,45075.0,26.7642,26.7709,26.7241,26.7241,45075.0
2018-03-21 13:10:00,39.97,39.99,39.96,39.97,26435.0,26.7241,26.7374,26.7174,26.7241,26435.0
2018-03-21 13:15:00,39.96,39.99,39.95,39.95,47803.0,26.7174,26.7374,26.7107,26.7107,47803.0
2018-03-21 13:20:00,39.96,40.01,39.95,40.0,35443.0,26.7174,26.7508,26.7107,26.7441,35443.0
2018-03-21 13:25:00,40.0,40.01,39.97,39.98,57935.0,26.7441,26.7508,26.7241,26.7308,57935.0
2018-03-21 13:30:00,39.98,40.0,39.96,40.0,48507.0,26.7308,26.7441,26.7174,26.7441,48507.0
2018-03-21 13:35:00,39.99,40.02,39.99,40.01,48099.0,26.7374,26.7575,26.7374,26.7508,48099.0
2018-03-21 13:40:00,40.01,40.01,39.96,39.97,49689.0,26.7508,26.7508,26.7174,26.7241,49689.0
2018-03-21 13:45:00,39.97,40.0,39.97,40.0,43700.0,26.7241,26.7441,26.7241,26.7441,43700.0
2018-03-21 13:50:00,39.99,40.04,39.99,40.03,62607.0,26.7374,26.7709,26.7374,26.7642,62607.0
2018-03-21 13:55:00,40.03,40.07,40.02,40.07,71557.0,26.7642,26.7909,26.7575,26.7909,71557.0
2018-03-21 14:00:00,40.07,40.19,39.92,40.02,124380.0,26.7909,26.8712,26.6906,26.7575,124380.0
2018-03-21 14:05:00,40.05,40.18,40.04,40.17,50945.0,26.7776,26.8645,26.7709,26.8578,50945.0
2018-03-21 14:10:00,40.18,40.25,40.14,40.24,77146.0,26.8645,26.9113,26.8377,26.9046,77146.0
2018-03-21 14:15:00,40.24,40.29,40.17,40.18,112055.0,26.9046,26.938,26.8578,26.8645,112055.0
2018-03-21 14:20:00,40.18,40.2,40.08,40.11,54818.0,26.8645,26.8778,26.7976,26.8177,54818.0
2018-03-21 14:25:00,40.11,40.13,40.07,40.1,73994.0,26.8177,26.831,26.7909,26.811,73994.0
2018-03-21 14:30:00,40.09,40.15,40.06,40.14,101498.0,26.8043,26.8444,26.7842,26.8377,101498.0
2018-03-21 14:35:00,40.13,40.14,40.05,40.06,93037.0,26.831,26.8377,26.7776,26.7842,93037.0
2018-03-21 14:40:00,40.05,40.12,40.05,40.11,69819.0,26.7776,26.8244,26.7776,26.8177,69819.0
2018-03-21 14:45:00,40.11,40.11,40.06,40.07,58889.0,26.8177,26.8177,26.7842,26.7909,58889.0
2018-03-21 14:50:00,40.08,40.08,39.98,40.01,156044.0,26.7976,26.7976,26.7308,26.7508,156044.0
2018-03-21 14:55:00,40.01,40.12,39.99,40.11,49027.0,26.7508,26.8244,26.7374,26.8177,49027.0
2018-03-21 15:00:00,40.1,40.19,40.08,40.18,69717.0,26.811,26.8712,26.7976,26.8645,69717.0
2018-03-21 15:05:00,40.18,40.19,40.1,40.19,67630.0,26.8645,26.8712,26.811,26.8712,67630.0
2018-03-21 15:10:00,40.19,40.27,40.16,40.27,131607.0,26.8712,26.9247,26.8511,26.9247,131607.0
2018-03-21 15:15:00,40.27,40.28,40.21,40.24,71796.0,26.9247,26.9313,26.8845,26.9046,71796.0
2018-03-21 15:20:00,40.25,40.3,40.24,40.29,162604.0,26.9113,26.9447,26.9046,26.938,162604.0
2018-03-21 15:25:00,40.29,40.29,40.21,40.22,69094.0,26.938,26.938,26.8845,26.8912,69094.0
2018-03-21 15:30:00,40.22,40.27,40.21,40.26,64059.0,26.8912,26.9247,26.8845,26.918,64059.0
2018-03-21 15:35:00,40.26,40.3,40.25,40.27,109308.0,26.918,26.9447,26.9113,26.9247,109308.0
2018-03-21 15:40:00,40.27,40.27,40.22,40.23,105775.0,26.9247,26.9247,26.8912,26.8979,105775.0
2018-03-21 15:45:00,40.23,40.26,40.21,40.23,130531.0,26.8979,26.918,26.8845,26.8979,130531.0
2018-03-21 15:50:00,40.23,40.23,40.17,40.19,113254.0,26.8979,26.8979,26.8578,26.8712,113254.0
2018-03-21 15:55:00,40.19,40.2,40.15,40.16,223699.0,26.8712,26.8778,26.8444,26.8511,223699.0
2018-03-22 09:30:00,39.58,39.59,39.47,39.48,218031.0,26.4633,26.47,26.3898,26.3965,218031.0
2018-03-22 09:35:00,39.47,39.6,39.46,39.57,150129.0,26.3898,26.4767,26.3831,26.4566,150129.0
2018-03-22 09:40:00,39.56,39.59,39.52,39.55,107237.0,26.4499,26.47,26.4232,26.4433,107237.0
2018-03-22 09:45:00,39.55,39.57,39.49,39.5,95735.0,26.4433,26.4566,26.4031,26.4098,95735.0
2018-03-22 09:50:00,39.51,39.51,39.35,39.37,112862.0,26.4165,26.4165,26.3095,26.3229,112862.0
2018-03-22 09:55:00,39.36,39.42,39.35,39.4,84769.0,26.3162,26.3563,26.3095,26.343,84769.0
2018-03-22 10:00:00,39.39,39.41,39.33,39.4,78844.0,26.3363,26.3497,26.2962,26.343,78844.0
2018-03-22 10:05:00,39.4,39.4,39.31,39.34,74714.0,26.343,26.343,26.2828,26.3029,74714.0
2018-03-22 10:10:00,39.34,39.48,39.32,39.45,79937.0,26.3029,26.3965,26.2895,26.3764,79937.0
2018-03-22 10:15:00,39.45,39.48,39.41,39.43,80608.0,26.3764,26.3965,26.3497,26.363,80608.0
2018-03-22 10:20:00,39.42,39.45,39.39,39.45,74334.0,26.3563,26.3764,26.3363,26.3764,74334.0
2018-03-22 10:25:00,39.45,39.47,39.39,39.4,40449.0,26.3764,26.3898,26.3363,26.343,40449.0
2018-03-22 10:30:00,39.39,39.4,39.3,39.3,113629.0,26.3363,26.343,26.2761,26.2761,113629.0
2018-03-22 10:35:00,39.3,39.33,39.28,39.32,84383.0,26.2761,26.2962,26.2627,26.2895,84383.0
2018-03-22 10:40:00,39.31,39.31,39.21,39.23,146717.0,26.2828,26.2828,26.2159,26.2293,146717.0
2018-03-22 10:45:00,39.22,39.23,39.13,39.13,79596.0,26.2226,26.2293,26.1624,26.1624,79596.0
2018-03-22 10:50:00,39.13,39.2,39.12,39.17,72316.0,26.1624,26.2092,26.1558,26.1892,72316.0
2018-03-22 10:55:00,39.18,39.24,39.17,39.23,61151.0,26.1959,26.236,26.1892,26.2293,61151.0
2018-03-22 11:00:00,39.23,39.31,39.22,39.27,77885.0,26.2293,26.2828,26.2226,26.256,77885.0
2018-03-22 11:05:00,39.26,39.26,39.19,39.21,35399.0,26.2494,26.2494,26.2026,26.2159,35399.0
2018-03-22 11:10:00,39.21,39.24,39.17,39.17,43820.0,26.2159,26.236,26.1892,26.1892,43820.0
2018-03-22 11:15:00,39.17,39.2,39.14,39.16,71403.0,26.1892,26.2092,26.1691,26.1825,71403.0
2018-03-22 11:20:00,39.15,39.16,39.08,39.08,59601.0,26.1758,26.1825,26.129,26.129,59601.0
2018-03-22 11:25:00,39.08,39.11,39.06,39.1,48493.0,26.129,26.1491,26.1156,26.1424,48493.0
2018-03-22 11:30:00,39.11,39.16,39.05,39.05,62012.0,26.1491,26.1825,26.109,26.109,62012.0
2018-03-22 11:35:00,39.05,39.05,38.96,38.98,85956.0,26.109,26.109,26.0488,26.0622,85956.0
2018-03-22 11:40:00,38.98,39.0,38.92,39.0,46441.0,26.0622,26.0755,26.022,26.0755,46441.0
2018-03-22 11:45:00,38.99,39.03,38.94,39.01,108610.0,26.0688,26.0956,26.0354,26.0822,108610.0
2018-03-22 11:50:00,39.01,39.1,39.01,39.09,94490.0,26.0822,26.1424,26.0822,26.1357,94490.0
2018-03-22 11:55:00,39.1,39.12,39.04,39.07,24599.0,26.1424,26.1558,26.1023,26.1223,24599.0
2018-03-22 12:00:00,39.07,39.1,39.01,39.1,84429.0,26.1223,26.1424,26.0822,26.1424,84429.0
2018-03-22 12:05:00,39.09,39.13,39.06,39.07,66485.0,26.1357,26.1624,26.1156,26.1223,66485.0
2018-03-22 12:10:00,39.07,39.08,39.02,39.03,54253.0,26.1223,26.129,26.0889,26.0956,54253.0
2018-03-22 12:15:00,39.02,39.19,39.01,39.16,92083.0,26.0889,26.2026,26.0822,26.1825,92083.0
2018-03-22 12:20:00,39.16,39.24,39.15,39.15,63932.0,26.1825,26.236,26.1758,26.1758,63932.0
2018-03-22 12:25:00,39.16,39.25,39.15,39.25,115803.0,26.1825,26.2427,26.1758,26.2427,115803.0
2018-03-22 12:30:00,39.24,39.3,39.21,39.28,165587.0,26.236,26.2761,26.2159,26.2627,165587.0
2018-03-22 12:35:00,39.28,39.3,39.22,39.25,60961.0,26.2627,26.2761,26.2226,26.2427,60961.0
2018-03-22 12:40:00,39.25,39.25,39.21,39.22,43722.0,26.2427,26.2427,26.2159,26.2226,43722.0
2018-03-22 12:45:00,39.22,39.24,39.19,39.22,28335.0,26.2226,26.236,26.2026,26.2226,28335.0
2018-03-22 12:50:00,39.23,39.27,39.21,39.25,17389.0,26.2293,26.256,26.2159,26.2427,17389.0
2018-03-22 12:55:00,39.26,39.29,39.2,39.22,56170.0,26.2494,26.2694,26.2092,26.2226,56170.0
2018-03-22 13:00:00,39.22,39.22,39.15,39.18,21156.0,26.2226,26.2226,26.1758,26.1959,21156.0
2018-03-22 13:05:00,39.17,39.2,39.15,39.19,51829.0,26.1892,26.2092,26.1758,26.2026,51829.0
2018-03-22 13:10:00,39.19,39.2,39.14,39.19,63350.0,26.2026,26.2092,26.1691,26.2026,63350.0
2018-03-22 13:15:00,39.19,39.21,39.17,39.19,37534.0,26.2026,26.2159,26.1892,26.2026,37534.0
2018-03-22 13:20:00,39.19,39.26,39.17,39.26,58965.0,26.2026,26.2494,26.1892,26.2494,58965.0
2018-03-22 13:25:00,39.25,39.28,39.21,39.27,21274.0,26.2427,26.2627,26.2159,26.256,21274.0
2018-03-22 13:30:00,39.28,39.3,39.25,39.27,28070.0,26.2627,26.2761,26.2427,26.256,28070.0
2018-03-22 13:35:00,39.28,39.32,39.27,39.29,21806.0,26.2627,26.2895,26.256,26.2694,21806.0
2018-03-22 13:40:00,39.29,39.29,39.24,39.25,33453.0,26.2694,26.2694,26.236,26.2427,33453.0
2018-03-22 13:45:00,39.27,39.28,39.24,39.25,23081.0,26.256,26.2627,26.236,26.2427,23081.0
2018-03-22 13:50:00,39.24,39.28,39.23,39.26,44431.0,26.236,26.2627,26.2293,26.2494,44431.0
2018-03-22 13:55:00,39.26,39.27,39.23,39.26,30133.0,26.2494,26.256,26.2293,26.2494,30133.0
2018-03-22 14:00:00,39.27,39.3,39.24,39.29,52743.0,26.256,26.2761,26.236,26.2694,52743.0
2018-03-22 14:05:00,39.29,39.29,39.25,39.25,40247.0,26.2694,26.2694,26.2427,26.2427,40247.0
2018-03-22 14:10:00,39.25,39.3,39.24,39.3,36286.0,26.2427,26.2761,26.236,26.2761,36286.0
2018-03-22 14:15:00,39.3,39.33,39.29,39.31,63897.0,26.2761,26.2962,26.2694,26.2828,63897.0
2018-03-22 14:20:00,39.3,39.31,39.27,39.28,26864.0,26.2761,26.2828,26.256,26.2627,26864.0
2018-03-22 14:25:00,39.28,39.29,39.25,39.27,66562.0,26.2627,26.2694,26.2427,26.256,66562.0
2018-03-22 14:30:00,39.27,39.29,39.25,39.28,50287.0,26.256,26.2694,26.2427,26.2627,50287.0
2018-03-22 14:35:00,39.28,39.31,39.26,39.3,34057.0,26.2627,26.2828,26.2494,26.2761,34057.0
2018-03-22 14:40:00,39.31,39.34,39.3,39.32,44868.0,26.2828,26.3029,26.2761,26.2895,44868.0
2018-03-22 14:45:00,39.32,39.36,39.3,39.31,54817.0,26.2895,26.3162,26.2761,26.2828,54817.0
2018-03-22 14:50:00,39.31,39.31,39.28,39.3,44266.0,26.2828,26.2828,26.2627,26.2761,44266.0
2018-03-22 14:55:00,39.29,39.3,39.24,39.28,66285.0,26.2694,26.2761,26.236,26.2627,66285.0
2018-03-22 15:00:00,39.28,39.4,39.27,39.36,133109.0,26.2627,26.343,26.256,26.3162,133109.0
2018-03-22 15:05:00,39.36,39.37,39.28,39.3,64473.0,26.3162,26.3229,26.2627,26.2761,64473.0
2018-03-22 15:10:00,39.29,39.31,39.25,39.26,55362.0,26.2694,26.2828,26.2427,26.2494,55362.0
2018-03-22 15:15:00,39.25,39.26,39.19,39.2,66450.0,26.2427,26.2494,26.2026,26.2092,66450.0
2018-03-22 15:20:00,39.2,39.25,39.19,39.2,48287.0,26.2092,26.2427,26.2026,26.2092,48287.0
2018-03-22 15:25:00,39.19,39.2,39.16,39.18,71325.0,26.2026,26.2092,26.1825,26.1959,71325.0
2018-03-22 15:30:00,39.17,39.18,39.12,39.16,70096.0,26.1892,26.1959,26.1558,26.1825,70096.0
2018-03-22 15:35:00,39.16,39.16,39.12,39.13,74091.0,26.1825,26.1825,26.1558,26.1624,74091.0
2018-03-22 15:40:00,39.12,39.16,39.11,39.12,112244.0,26.1558,26.1825,26.1491,26.1558,112244.0
2018-03-22 15:45:00,39.12,39.12,39.03,39.1,158151.0,26.1558,26.1558,26.0956,26.1424,158151.0
2018-03-22 15:50:00,39.1,39.12,39.05,39.06,180975.0,26.1424,26.1558,26.109,26.1156,180975.0
2018-03-22 15:55:00,39.07,39.07,39.02,39.02,228373.0,26.1223,26.1223,26.0889,26.0889,228373.0
2018-03-23 09:30:00,39.26,39.45,39.23,39.35,176627.0,26.2494,26.3764,26.2293,26.3095,176627.0
2018-03-23 09:35:00,39.35,39.35,39.22,39.26,78868.0,26.3095,26.3095,26.2226,26.2494,78868.0
2018-03-23 09:40:00,39.24,39.31,39.23,39.25,110156.0,26.236,26.2828,26.2293,26.2427,110156.0
2018-03-23 09:45:00,39.25,39.29,39.22,39.28,51537.0,26.2427,26.2694,26.2226,26.2627,51537.0
2018-03-23 09:50:00,39.29,39.35,39.25,39.35,64174.0,26.2694,26.3095,26.2427,26.3095,64174.0
2018-03-23 09:55:00,39.35,39.43,39.34,39.39,82723.0,26.3095,26.363,26.3029,26.3363,82723.0
2018-03-23 10:00:00,39.39,39.5,39.39,39.5,61994.0,26.3363,26.4098,26.3363,26.4098,61994.0
2018-03-23 10:05:00,39.5,39.55,39.44,39.51,76172.0,26.4098,26.4433,26.3697,26.4165,76172.0
2018-03-23 10:10:00,39.5,39.53,39.46,39.47,90605.0,26.4098,26.4299,26.3831,26.3898,90605.0
2018-03-23 10:15:00,39.47,39.48,39.41,39.44,67362.0,26.3898,26.3965,26.3497,26.3697,67362.0
2018-03-23 10:20:00,39.44,39.49,39.4,39.49,34178.0,26.3697,26.4031,26.343,26.4031,34178.0
2018-03-23 10:25:00,39.49,39.57,39.49,39.56,54841.0,26.4031,26.4566,26.4031,26.4499,54841.0
2018-03-23 10:30:00,39.57,39.63,39.55,39.62,79006.0,26.4566,26.4967,26.4433,26.4901,79006.0
2018-03-23 10:35:00,39.62,39.62,39.54,39.56,75543.0,26.4901,26.4901,26.4366,26.4499,75543.0
2018-03-23 10:40:00,39.56,39.64,39.52,39.55,52968.0,26.4499,26.5034,26.4232,26.4433,52968.0
2018-03-23 10:45:00,39.55,39.59,39.53,39.53,28867.0,26.4433,26.47,26.4299,26.4299,28867.0
2018-03-23 10:50:00,39.53,39.56,39.47,39.55,64132.0,26.4299,26.4499,26.3898,26.4433,64132.0
2018-03-23 10:55:00,39.55,39.57,39.52,39.53,45321.0,26.4433,26.4566,26.4232,26.4299,45321.0
2018-03-23 11:00:00,39.54,39.55,39.45,39.49,96377.0,26.4366,26.4433,26.3764,26.4031,96377.0
2018-03-23 11:05:00,39.49,39.49,39.37,39.38,45737.0,26.4031,26.4031,26.3229,26.3296,45737.0
2018-03-23 11:10:00,39.38,39.42,39.38,39.4,28158.0,26.3296,26.3563,26.3296,26.343,28158.0
2018-03-23 11:15:00,39.41,39.43,39.37,39.41,57912.0,26.3497,26.363,26.3229,26.3497,57912.0
2018-03-23 11:20:00,39.41,39.43,39.38,39.43,47552.0,26.3497,26.363,26.3296,26.363,47552.0
2018-03-23 11:25:00,39.43,39.48,39.42,39.45,51058.0,26.363,26.3965,26.3563,26.3764,51058.0
2018-03-23 11:30:00,39.46,39.49,39.43,39.48,77710.0,26.3831,26.4031,26.363,26.3965,77710.0
2018-03-23 11:35:00,39.48,39.5,39.41,39.41,58324.0,26.3965,26.4098,26.3497,26.3497,58324.0
2018-03-23 11:40:00,39.41,39.43,39.37,39.41,33552.0,26.3497,26.363,26.3229,26.3497,33552.0
2018-03-23 11:45:00,39.41,39.42,39.35,39.36,46384.0,26.3497,26.3563,26.3095,26.3162,46384.0
2018-03-23 11:50:00,39.36,39.36,39.31,39.32,37893.0,26.3162,26.3162,26.2828,26.2895,37893.0
2018-03-23 11:55:00,39.32,39.34,39.26,39.3,61848.0,26.2895,26.3029,26.2494,26.2761,61848.0
2018-03-23 12:00:00,39.3,39.36,39.28,39.33,82237.0,26.2761,26.3162,26.2627,26.2962,82237.0
2018-03-23 12:05:00,39.33,39.34,39.27,39.3,17259.0,26.2962,26.3029,26.256,26.2761,17259.0
2018-03-23 12:10:00,39.3,39.32,39.23,39.26,38690.0,26.2761,26.2895,26.2293,26.2494,38690.0
2018-03-23 12:15:00,39.26,39.27,39.19,39.2,57175.0,26.2494,26.256,26.2026,26.2092,57175.0
2018-03-23 12:20:00,39.2,39.29,39.18,39.29,38016.0,26.2092,26.2694,26.1959,26.2694,38016.0
2018-03-23 12:25:00,39.29,39.38,39.28,39.34,147965.0,26.2694,26.3296,26.2627,26.3029,147965.0
2018-03-23 12:30:00,39.35,39.36,39.28,39.29,66799.0,26.3095,26.3162,26.2627,26.2694,66799.0
2018-03-23 12:35:00,39.3,39.33,39.28,39.29,20630.0,26.2761,26.2962,26.2627,26.2694,20630.0
2018-03-23 12:40:00,39.29,39.3,39.24,39.28,23414.0,26.2694,26.2761,26.236,26.2627,23414.0
2018-03-23 12:45:00,39.29,39.33,39.28,39.3,30366.0,26.2694,26.2962,26.2627,26.2761,30366.0
2018-03-23 12:50:00,39.3,39.33,39.29,39.32,43004.0,26.2761,26.2962,26.2694,26.2895,43004.0
2018-03-23 12:55:00,39.3,39.32,39.28,39.3,15071.0,26.2761,26.2895,26.2627,26.2761,15071.0
2018-03-23 13:00:00,39.3,39.32,39.26,39.27,40151.0,26.2761,26.2895,26.2494,26.256,40151.0
2018-03-23 13:05:00,39.27,39.32,39.25,39.32,35161.0,26.256,26.2895,26.2427,26.2895,35161.0
2018-03-23 13:10:00,39.33,39.34,39.31,39.33,19498.0,26.2962,26.3029,26.2828,26.2962,19498.0
2018-03-23 13:15:00,39.33,39.34,39.31,39.32,31032.0,26.2962,26.3029,26.2828,26.2895,31032.0
2018-03-23 13:20:00,39.31,39.39,39.31,39.37,20816.0,26.2828,26.3363,26.2828,26.3229,20816.0
2018-03-23 13:25:00,39.37,39.37,39.32,39.36,32443.0,26.3229,26.3229,26.2895,26.3162,32443.0
2018-03-23 13:30:00,39.37,39.4,39.33,39.35,24302.0,26.3229,26.343,26.2962,26.3095,24302.0
2018-03-23 13:35:00,39.35,39.36,39.33,39.35,15042.0,26.3095,26.3162,26.2962,26.3095,15042.0
2018-03-23 13:40:00,39.36,39.37,39.34,39.37,23694.0,26.3162,26.3229,26.3029,26.3229,23694.0
2018-03-23 13:45:00,39.36,39.41,39.36,39.39,22177.0,26.3162,26.3497,26.3162,26.3363,22177.0
2018-03-23 13:50:00,39.4,39.41,39.38,39.4,10748.0,26.343,26.3497,26.3296,26.343,10748.0
2018-03-23 13:55:00,39.39,39.41,39.37,39.4,16770.0,26.3363,26.3497,26.3229,26.343,16770.0
2018-03-23 14:00:00,39.4,39.43,39.39,39.4,36093.0,26.343,26.363,26.3363,26.343,36093.0
2018-03-23 14:05:00,39.41,39.41,39.38,39.4,23057.0,26.3497,26.3497,26.3296,26.343,23057.0
2018-03-23 14:10:00,39.39,39.4,39.34,39.35,27048.0,26.3363,26.343,26.3029,26.3095,27048.0
2018-03-23 14:15:00,39.34,39.36,39.32,39.33,50830.0,26.3029,26.3162,26.2895,26.2962,50830.0
2018-03-23 14:20:00,39.33,39.36,39.31,39.35,33207.0,26.2962,26.3162,26.2828,26.3095,33207.0
2018-03-23 14:25:00,39.34,39.38,39.32,39.37,42916.0,26.3029,26.3296,26.2895,26.3229,42916.0
2018-03-23 14:30:00,39.37,39.41,39.36,39.4,24111.0,26.3229,26.3497,26.3162,26.343,24111.0
2018-03-23 14:35:00,39.4,39.42,39.37,39.41,36533.0,26.343,26.3563,26.3229,26.3497,36533.0
2018-03-23 14:40:00,39.41,39.43,39.41,39.42,62185.0,26.3497,26.363,26.3497,26.3563,62185.0
2018-03-23 14:45:00,39.41,39.42,39.34,39.37,68145.0,26.3497,26.3563,26.3029,26.3229,68145.0
2018-03-23 14:50:00,39.37,39.37,39.31,39.35,39211.0,26.3229,26.3229,26.2828,26.3095,39211.0
2018-03-23 14:55:00,39.34,39.35,39.17,39.19,181556.0,26.3029,26.3095,26.1892,26.2026,181556.0
2018-03-23 15:00:00,39.19,39.21,39.1,39.14,109448.0,26.2026,26.2159,26.1424,26.1691,109448.0
2018-03-23 15:05:00,39.14,39.18,39.1,39.11,34181.0,26.1691,26.1959,26.1424,26.1491,34181.0
2018-03-23 15:10:00,39.12,39.19,39.09,39.17,41028.0,26.1558,26.2026,26.1357,26.1892,41028.0
2018-03-23 15:15:00,39.18,39.25,39.17,39.23,76456.0,26.1959,26.2427,26.1892,26.2293,76456.0
2018-03-23 15:20:00,39.23,39.24,39.15,39.15,66218.0,26.2293,26.236,26.1758,26.1758,66218.0
2018-03-23 15:25:00,39.14,39.26,39.14,39.22,69208.0,26.1691,26.2494,26.1691,26.2226,69208.0
2018-03-23 15:30:00,39.22,39.25,39.16,39.22,78781.0,26.2226,26.2427,26.1825,26.2226,78781.0
2018-03-23 15:35:00,39.22,39.22,39.16,39.21,98542.0,26.2226,26.2226,26.1825,26.2159,98542.0
2018-03-23 15:40:00,39.21,39.24,39.15,39.17,85963.0,26.2159,26.236,26.1758,26.1892,85963.0
2018-03-23 15:45:00,39.17,39.18,39.13,39.16,210845.0,26.1892,26.1959,26.1624,26.1825,210845.0
2018-03-23 15:50:00,39.16,39.17,39.1,39.13,270851.0,26.1825,26.1892,26.1424,26.1624,270851.0
2018-03-23 15:55:00,39.12,39.17,39.11,39.14,269535.0,26.1558,26.1892,26.1491,26.1691,269535.0
2018-03-26 09:30:00,40.33,40.35,40.26,40.32,337740.0,26.9648,26.9781,26.918,26.9581,337740.0
2018-03-26 09:35:00,40.33,40.36,40.23,40.34,220975.0,26.9648,26.9848,26.8979,26.9715,220975.0
2018-03-26 09:40:00,40.34,40.4,40.26,40.27,121409.0,26.9715,27.0116,26.918,26.9247,121409.0
2018-03-26 09:45:00,40.26,40.32,40.23,40.3,108095.0,26.918,26.9581,26.8979,26.9447,108095.0
2018-03-26 09:50:00,40.3,40.33,40.24,40.27,111243.0,26.9447,26.9648,26.9046,26.9247,111243.0
2018-03-26 09:55:00,40.27,40.3,40.21,40.23,78691.0,26.9247,26.9447,26.8845,26.8979,78691.0
2018-03-26 10:00:00,40.23,40.27,40.2,40.23,51811.0,26.8979,26.9247,26.8778,26.8979,51811.0
2018-03-26 10:05:00,40.22,40.27,40.21,40.25,103964.0,26.8912,26.9247,26.8845,26.9113,103964.0
2018-03-26 10:10:00,40.25,40.26,40.21,40.21,76720.0,26.9113,26.918,26.8845,26.8845,76720.0
2018-03-26 10:15:00,40.21,40.26,40.17,40.18,83376.0,26.8845,26.918,26.8578,26.8645,83376.0
2018-03-26 10:20:00,40.18,40.22,40.15,40.15,67342.0,26.8645,26.8912,26.8444,26.8444,67342.0
2018-03-26 10:25:00,40.15,40.25,40.12,40.21,233649.0,26.8444,26.9113,26.8244,26.8845,233649.0
2018-03-26 10:30:00,40.21,40.24,40.19,40.24,143314.0,26.8845,26.9046,26.8712,26.9046,143314.0
2018-03-26 10:35:00,40.23,40.25,40.21,40.23,58337.0,26.8979,26.9113,26.8845,26.8979,58337.0
2018-03-26 10:40:00,40.23,40.26,40.12,40.14,99743.0,26.8979,26.918,26.8244,26.8377,99743.0
2018-03-26 10:45:00,40.15,40.16,40.06,40.16,90513.0,26.8444,26.8511,26.7842,26.8511,90513.0
2018-03-26 10:50:00,40.16,40.22,40.13,40.2,56893.0,26.8511,26.8912,26.831,26.8778,56893.0
2018-03-26 10:55:00,40.19,40.22,40.15,40.17,99950.0,26.8712,26.8912,26.8444,26.8578,99950.0
2018-03-26 11:00:00,40.16,40.18,40.12,40.16,157936.0,26.8511,26.8645,26.8244,26.8511,157936.0
2018-03-26 11:05:00,40.16,40.16,40.03,40.03,123033.0,26.8511,26.8511,26.7642,26.7642,123033.0
2018-03-26 11:10:00,40.03,40.05,39.94,39.94,97606.0,26.7642,26.7776,26.704,26.704,97606.0
2018-03-26 11:15:00,39.94,39.95,39.86,39.87,87570.0,26.704,26.7107,26.6505,26.6572,87570.0
2018-03-26 11:20:00,39.87,39.97,39.87,39.97,77338.0,26.6572,26.7241,26.6572,26.7241,77338.0
2018-03-26 11:25:00,39.97,40.03,39.96,40.01,140351.0,26.7241,26.7642,26.7174,26.7508,140351.0
2018-03-26 11:30:00,39.99,40.09,39.94,40.09,120810.0,26.7374,26.8043,26.704,26.8043,120810.0
2018-03-26 11:35:00,40.09,40.13,40.06,40.11,157743.0,26.8043,26.831,26.7842,26.8177,157743.0
2018-03-26 11:40:00,40.12,40.14,40.09,40.1,38593.0,26.8244,26.8377,26.8043,26.811,38593.0
2018-03-26 11:45:00,40.1,40.11,40.04,40.05,35900.0,26.811,26.8177,26.7709,26.7776,35900.0
2018-03-26 11:50:00,40.05,40.12,40.04,40.09,40461.0,26.7776,26.8244,26.7709,26.8043,40461.0
2018-03-26 11:55:00,40.1,40.12,40.06,40.11,26984.0,26.811,26.8244,26.7842,26.8177,26984.0
2018-03-26 12:00:00,40.11,40.11,40.05,40.05,32012.0,26.8177,26.8177,26.7776,26.7776,32012.0
2018-03-26 12:05:00,40.05,40.07,40.03,40.05,39642.0,26.7776,26.7909,26.7642,26.7776,39642.0
2018-03-26 12:10:00,40.05,40.12,40.04,40.1,31442.0,26.7776,26.8244,26.7709,26.811,31442.0
2018-03-26 12:15:00,40.1,40.12,40.08,40.12,20300.0,26.811,26.8244,26.7976,26.8244,20300.0
2018-03-26 12:20:00,40.12,40.14,40.11,40.13,29167.0,26.8244,26.8377,26.8177,26.831,29167.0
2018-03-26 12:25:00,40.14,40.17,40.13,40.14,27664.0,26.8377,26.8578,26.831,26.8377,27664.0
2018-03-26 12:30:00,40.14,40.18,40.13,40.18,24215.0,26.8377,26.8645,26.831,26.8645,24215.0
2018-03-26 12:35:00,40.18,40.2,40.14,40.14,23109.0,26.8645,26.8778,26.8377,26.8377,23109.0
2018-03-26 12:40:00,40.14,40.15,40.1,40.11,22143.0,26.8377,26.8444,26.811,26.8177,22143.0
2018-03-26 12:45:00,40.1,40.12,40.09,40.1,28413.0,26.811,26.8244,26.8043,26.811,28413.0
2018-03-26 12:50:00,40.1,40.13,40.09,40.11,34289.0,26.811,26.831,26.8043,26.8177,34289.0
2018-03-26 12:55:00,40.11,40.15,40.07,40.13,21746.0,26.8177,26.8444,26.7909,26.831,21746.0
2018-03-26 13:00:00,40.12,40.18,40.12,40.15,26104.0,26.8244,26.8645,26.8244,26.8444,26104.0
2018-03-26 13:05:00,40.15,40.18,40.13,40.16,47284.0,26.8444,26.8645,26.831,26.8511,47284.0
2018-03-26 13:10:00,40.16,40.19,40.15,40.19,27537.0,26.8511,26.8712,26.8444,26.8712,27537.0
2018-03-26 13:15:00,40.19,40.22,40.18,40.2,36477.0,26.8712,26.8912,26.8645,26.8778,36477.0
2018-03-26 13:20:00,40.2,40.2,40.17,40.17,37404.0,26.8778,26.8778,26.8578,26.8578,37404.0
2018-03-26 13:25:00,40.16,40.2,40.14,40.2,44323.0,26.8511,26.8778,26.8377,26.8778,44323.0
2018-03-26 13:30:00,40.2,40.21,40.13,40.14,38493.0,26.8778,26.8845,26.831,26.8377,38493.0
2018-03-26 13:35:00,40.14,40.2,40.13,40.2,28676.0,26.8377,26.8778,26.831,26.8778,28676.0
2018-03-26 13:40:00,40.19,40.21,40.14,40.15,42897.0,26.8712,26.8845,26.8377,26.8444,42897.0
2018-03-26 13:45:00,40.15,40.21,40.14,40.19,31710.0,26.8444,26.8845,26.8377,26.8712,31710.0
2018-03-26 13:50:00,40.19,40.2,40.15,40.16,35148.0,26.8712,26.8778,26.8444,26.8511,35148.0
2018-03-26 13:55:00,40.15,40.19,40.14,40.19,50489.0,26.8444,26.8712,26.8377,26.8712,50489.0
2018-03-26 14:00:00,40.19,40.23,40.18,40.22,53775.0,26.8712,26.8979,26.8645,26.8912,53775.0
2018-03-26 14:05:00,40.22,40.25,40.2,40.24,51489.0,26.8912,26.9113,26.8778,26.9046,51489.0
2018-03-26 14:10:00,40.24,40.27,40.23,40.24,62665.0,26.9046,26.9247,26.8979,26.9046,62665.0
2018-03-26 14:15:00,40.23,40.28,40.23,40.28,43900.0,26.8979,26.9313,26.8979,26.9313,43900.0
2018-03-26 14:20:00,40.28,40.3,40.25,40.25,45517.0,26.9313,26.9447,26.9113,26.9113,45517.0
2018-03-26 14:25:00,40.25,40.29,40.24,40.27,35583.0,26.9113,26.938,26.9046,26.9247,35583.0
2018-03-26 14:30:00,40.27,40.3,40.24,40.25,53162.0,26.9247,26.9447,26.9046,26.9113,53162.0
2018-03-26 14:35:00,40.26,40.27,40.24,40.26,50023.0,26.918,26.9247,26.9046,26.918,50023.0
2018-03-26 14:40:00,40.26,40.29,40.25,40.27,42618.0,26.918,26.938,26.9113,26.9247,42618.0
2018-03-26 14:45:00,40.28,40.29,40.26,40.27,39086.0,26.9313,26.938,26.918,26.9247,39086.0
2018-03-26 14:50:00,40.27,40.34,40.27,40.33,63491.0,26.9247,26.9715,26.9247,26.9648,63491.0
2018-03-26 14:55:00,40.33,40.34,40.3,40.31,50584.0,26.9648,26.9715,26.9447,26.9514,50584.0
2018-03-26 15:00:00,40.31,40.33,40.3,40.31,38714.0,26.9514,26.9648,26.9447,26.9514,38714.0
2018-03-26 15:05:00,40.31,40.35,40.31,40.33,48359.0,26.9514,26.9781,26.9514,26.9648,48359.0
2018-03-26 15:10:00,40.33,40.34,40.3,40.34,88677.0,26.9648,26.9715,26.9447,26.9715,88677.0
2018-03-26 15:15:00,40.32,40.39,40.32,40.37,80143.0,26.9581,27.0049,26.9581,26.9915,80143.0
2018-03-26 15:20:00,40.38,40.39,40.36,40.39,69782.0,26.9982,27.0049,26.9848,27.0049,69782.0
2018-03-26 15:25:00,40.39,40.41,40.38,40.41,74688.0,27.0049,27.0183,26.9982,27.0183,74688.0
2018-03-26 15:30:00,40.41,40.42,40.39,40.4,102971.0,27.0183,27.0249,27.0049,27.0116,102971.0
2018-03-26 15:35:00,40.41,40.41,40.38,40.4,106499.0,27.0183,27.0183,26.9982,27.0116,106499.0
2018-03-26 15:40:00,40.4,40.41,40.39,40.41,85126.0,27.0116,27.0183,27.0049,27.0183,85126.0
2018-03-26 15:45:00,40.41,40.45,40.39,40.45,212080.0,27.0183,27.045,27.0049,27.045,212080.0
2018-03-26 15:50:00,40.45,40.45,40.43,40.44,157257.0,27.045,27.045,27.0316,27.0383,157257.0
2018-03-26 15:55:00,40.44,40.44,40.41,40.42,316276.0,27.0383,27.0383,27.0183,27.0249,316276.0
2018-03-27 09:30:00,40.52,40.52,40.36,40.42,186871.0,27.0918,27.0918,26.9848,27.0249,186871.0
2018-03-27 09:35:00,40.42,40.5,40.42,40.48,103007.0,27.0249,27.0784,27.0249,27.0651,103007.0
2018-03-27 09:40:00,40.48,40.52,40.45,40.49,105596.0,27.0651,27.0918,27.045,27.0717,105596.0
2018-03-27 09:45:00,40.48,40.48,40.32,40.37,75472.0,27.0651,27.0651,26.9581,26.9915,75472.0
2018-03-27 09:50:00,40.37,40.4,40.36,40.4,70784.0,26.9915,27.0116,26.9848,27.0116,70784.0
2018-03-27 09:55:00,40.4,40.43,40.37,40.39,56244.0,27.0116,27.0316,26.9915,27.0049,56244.0
2018-03-27 10:00:00,40.39,40.41,40.35,40.41,43345.0,27.0049,27.0183,26.9781,27.0183,43345.0
2018-03-27 10:05:00,40.41,40.48,40.4,40.48,88249.0,27.0183,27.0651,27.0116,27.0651,88249.0
2018-03-27 10:10:00,40.47,40.47,40.37,40.38,34741.0,27.0584,27.0584,26.9915,26.9982,34741.0
2018-03-27 10:15:00,40.37,40.45,40.35,40.45,71215.0,26.9915,27.045,26.9781,27.045,71215.0
2018-03-27 10:20:00,40.43,40.43,40.39,40.4,28183.0,27.0316,27.0316,27.0049,27.0116,28183.0
2018-03-27 10:25:00,40.4,40.42,40.35,40.35,40565.0,27.0116,27.0249,26.9781,26.9781,40565.0
2018-03-27 10:30:00,40.35,40.35,40.24,40.26,56284.0,26.9781,26.9781,26.9046,26.918,56284.0
2018-03-27 10:35:00,40.26,40.34,40.25,40.29,60087.0,26.918,26.9715,26.9113,26.938,60087.0
2018-03-27 10:40:00,40.29,40.35,40.28,40.35,43502.0,26.938,26.9781,26.9313,26.9781,43502.0
2018-03-27 10:45:00,40.35,40.35,40.24,40.28,44031.0,26.9781,26.9781,26.9046,26.9313,44031.0
2018-03-27 10:50:00,40.29,40.3,40.24,40.27,49002.0,26.938,26.9447,26.9046,26.9247,49002.0
2018-03-27 10:55:00,40.26,40.3,40.23,40.24,33817.0,26.918,26.9447,26.8979,26.9046,33817.0
2018-03-27 11:00:00,40.23,40.29,40.2,40.21,95857.0,26.8979,26.938,26.8778,26.8845,95857.0
2018-03-27 11:05:00,40.21,40.22,40.15,40.22,61461.0,26.8845,26.8912,26.8444,26.8912,61461.0
2018-03-27 11:10:00,40.21,40.23,40.17,40.22,43619.0,26.8845,26.8979,26.8578,26.8912,43619.0
2018-03-27 11:15:00,40.22,40.3,40.21,40.29,47455.0,26.8912,26.9447,26.8845,26.938,47455.0
2018-03-27 11:20:00,40.28,40.34,40.27,40.34,15092.0,26.9313,26.9715,26.9247,26.9715,15092.0
2018-03-27 11:25:00,40.33,40.36,40.31,40.36,20236.0,26.9648,26.9848,26.9514,26.9848,20236.0
2018-03-27 11:30:00,40.36,40.44,40.34,40.4,142771.0,26.9848,27.0383,26.9715,27.0116,142771.0
2018-03-27 11:35:00,40.4,40.4,40.37,40.38,27868.0,27.0116,27.0116,26.9915,26.9982,27868.0
2018-03-27 11:40:00,40.38,40.44,40.37,40.43,19955.0,26.9982,27.0383,26.9915,27.0316,19955.0
2018-03-27 11:45:00,40.43,40.5,40.41,40.49,49506.0,27.0316,27.0784,27.0183,27.0717,49506.0
2018-03-27 11:50:00,40.5,40.55,40.48,40.54,47610.0,27.0784,27.1119,27.0651,27.1052,47610.0
2018-03-27 11:55:00,40.54,40.57,40.49,40.51,36764.0,27.1052,27.1252,27.0717,27.0851,36764.0
2018-03-27 12:00:00,40.51,40.51,40.45,40.5,38736.0,27.0851,27.0851,27.045,27.0784,38736.0
2018-03-27 12:05:00,40.51,40.51,40.47,40.48,18261.0,27.0851,27.0851,27.0584,27.0651,18261.0
2018-03-27 12:10:00,40.48,40.53,40.47,40.51,41010.0,27.0651,27.0985,27.0584,27.0851,41010.0
2018-03-27 12:15:00,40.51,40.51,40.49,40.5,26191.0,27.0851,27.0851,27.0717,27.0784,26191.0
2018-03-27 12:20:00,40.5,40.53,40.48,40.52,44826.0,27.0784,27.0985,27.0651,27.0918,44826.0
2018-03-27 12:25:00,40.53,40.54,40.48,40.54,40060.0,27.0985,27.1052,27.0651,27.1052,40060.0
2018-03-27 12:30:00,40.53,40.53,40.46,40.47,31120.0,27.0985,27.0985,27.0517,27.0584,31120.0
2018-03-27 12:35:00,40.48,40.5,40.47,40.48,39373.0,27.0651,27.0784,27.0584,27.0651,39373.0
2018-03-27 12:40:00,40.49,40.52,40.48,40.5,76474.0,27.0717,27.0918,27.0651,27.0784,76474.0
2018-03-27 12:45:00,40.5,40.53,40.48,40.52,33161.0,27.0784,27.0985,27.0651,27.0918,33161.0
2018-03-27 12:50:00,40.52,40.55,40.49,40.53,59839.0,27.0918,27.1119,27.0717,27.0985,59839.0
2018-03-27 12:55:00,40.52,40.56,40.51,40.53,31073.0,27.0918,27.1185,27.0851,27.0985,31073.0
2018-03-27 13:00:00,40.53,40.57,40.52,40.53,41359.0,27.0985,27.1252,27.0918,27.0985,41359.0
2018-03-27 13:05:00,40.53,40.55,40.52,40.53,19128.0,27.0985,27.1119,27.0918,27.0985,19128.0
2018-03-27 13:10:00,40.54,40.56,40.51,40.55,19005.0,27.1052,27.1185,27.0851,27.1119,19005.0
2018-03-27 13:15:00,40.55,40.56,40.53,40.54,10372.0,27.1119,27.1185,27.0985,27.1052,10372.0
2018-03-27 13:20:00,40.55,40.56,40.51,40.51,21964.0,27.1119,27.1185,27.0851,27.0851,21964.0
2018-03-27 13:25:00,40.52,40.53,40.49,40.5,27317.0,27.0918,27.0985,27.0717,27.0784,27317.0
2018-03-27 13:30:00,40.51,40.52,40.47,40.48,15363.0,27.0851,27.0918,27.0584,27.0651,15363.0
2018-03-27 13:35:00,40.49,40.49,40.46,40.47,32064.0,27.0717,27.0717,27.0517,27.0584,32064.0
2018-03-27 13:40:00,40.47,40.47,40.42,40.45,41046.0,27.0584,27.0584,27.0249,27.045,41046.0
2018-03-27 13:45:00,40.46,40.46,40.4,40.4,23024.0,27.0517,27.0517,27.0116,27.0116,23024.0
2018-03-27 13:50:00,40.4,40.4,40.34,40.36,32667.0,27.0116,27.0116,26.9715,26.9848,32667.0
2018-03-27 13:55:00,40.36,40.41,40.33,40.41,27579.0,26.9848,27.0183,26.9648,27.0183,27579.0
2018-03-27 14:00:00,40.41,40.43,40.35,40.35,33889.0,27.0183,27.0316,26.9781,26.9781,33889.0
2018-03-27 14:05:00,40.36,40.39,40.35,40.37,51863.0,26.9848,27.0049,26.9781,26.9915,51863.0
2018-03-27 14:10:00,40.37,40.42,40.36,40.39,54530.0,26.9915,27.0249,26.9848,27.0049,54530.0
2018-03-27 14:15:00,40.39,40.42,40.38,40.4,55000.0,27.0049,27.0249,26.9982,27.0116,55000.0
2018-03-27 14:20:00,40.4,40.41,40.35,40.38,47558.0,27.0116,27.0183,26.9781,26.9982,47558.0
2018-03-27 14:25:00,40.38,40.38,40.3,40.32,40294.0,26.9982,26.9982,26.9447,26.9581,40294.0
2018-03-27 14:30:00,40.31,40.33,40.28,40.3,52081.0,26.9514,26.9648,26.9313,26.9447,52081.0
2018-03-27 14:35:00,40.3,40.32,40.28,40.32,30951.0,26.9447,26.9581,26.9313,26.9581,30951.0
2018-03-27 14:40:00,40.32,40.36,40.31,40.34,27667.0,26.9581,26.9848,26.9514,26.9715,27667.0
2018-03-27 14:45:00,40.33,40.33,40.21,40.22,39821.0,26.9648,26.9648,26.8845,26.8912,39821.0
2018-03-27 14:50:00,40.22,40.24,40.21,40.22,35214.0,26.8912,26.9046,26.8845,26.8912,35214.0
2018-03-27 14:55:00,40.21,40.22,40.18,40.19,67180.0,26.8845,26.8912,26.8645,26.8712,67180.0
2018-03-27 15:00:00,40.18,40.2,40.1,40.11,67763.0,26.8645,26.8778,26.811,26.8177,67763.0
2018-03-27 15:05:00,40.11,40.11,40.01,40.1,93327.0,26.8177,26.8177,26.7508,26.811,93327.0
2018-03-27 15:10:00,40.09,40.12,40.05,40.07,45332.0,26.8043,26.8244,26.7776,26.7909,45332.0
2018-03-27 15:15:00,40.08,40.13,40.07,40.08,58527.0,26.7976,26.831,26.7909,26.7976,58527.0
2018-03-27 15:20:00,40.08,40.09,40.04,40.04,63061.0,26.7976,26.8043,26.7709,26.7709,63061.0
2018-03-27 15:25:00,40.04,40.04,39.95,39.97,86480.0,26.7709,26.7709,26.7107,26.7241,86480.0
2018-03-27 15:30:00,39.96,39.98,39.85,39.95,118249.0,26.7174,26.7308,26.6438,26.7107,118249.0
2018-03-27 15:35:00,39.93,40.03,39.92,39.96,90660.0,26.6973,26.7642,26.6906,26.7174,90660.0
2018-03-27 15:40:00,39.95,39.96,39.86,39.86,106292.0,26.7107,26.7174,26.6505,26.6505,106292.0
2018-03-27 15:45:00,39.86,39.89,39.81,39.85,133484.0,26.6505,26.6706,26.6171,26.6438,133484.0
2018-03-27 15:50:00,39.84,39.94,39.84,39.91,104864.0,26.6372,26.704,26.6372,26.684,104864.0
2018-03-27 15:55:00,39.9,39.99,39.87,39.98,180929.0,26.6773,26.7374,26.6572,26.7308,180929.0
2018-03-28 09:30:00,39.81,39.95,39.81,39.89,179950.0,26.6171,26.7107,26.6171,26.6706,179950.0
2018-03-28 09:35:00,39.89,39.92,39.79,39.82,77819.0,26.6706,26.6906,26.6037,26.6238,77819.0
2018-03-28 09:40:00,39.82,39.82,39.74,39.75,94878.0,26.6238,26.6238,26.5703,26.577,94878.0
2018-03-28 09:45:00,39.75,39.82,39.73,39.82,56191.0,26.577,26.6238,26.5636,26.6238,56191.0
2018-03-28 09:50:00,39.81,39.88,39.79,39.85,74761.0,26.6171,26.6639,26.6037,26.6438,74761.0
2018-03-28 09:55:00,39.84,39.88,39.82,39.87,42472.0,26.6372,26.6639,26.6238,26.6572,42472.0
2018-03-28 10:00:00,39.87,39.94,39.83,39.91,43625.0,26.6572,26.704,26.6305,26.684,43625.0
2018-03-28 10:05:00,39.91,39.95,39.9,39.94,89309.0,26.684,26.7107,26.6773,26.704,89309.0
2018-03-28 10:10:00,39.93,39.94,39.9,39.91,57009.0,26.6973,26.704,26.6773,26.684,57009.0
2018-03-28 10:15:00,39.92,39.94,39.84,39.85,154643.0,26.6906,26.704,26.6372,26.6438,154643.0
2018-03-28 10:20:00,39.85,39.88,39.83,39.83,33328.0,26.6438,26.6639,26.6305,26.6305,33328.0
2018-03-28 10:25:00,39.83,39.87,39.82,39.87,40725.0,26.6305,26.6572,26.6238,26.6572,40725.0
2018-03-28 10:30:00,39.87,40.01,39.87,40.0,51152.0,26.6572,26.7508,26.6572,26.7441,51152.0
2018-03-28 10:35:00,40.01,40.05,39.96,39.99,33847.0,26.7508,26.7776,26.7174,26.7374,33847.0
2018-03-28 10:40:00,39.99,39.99,39.83,39.85,100846.0,26.7374,26.7374,26.6305,26.6438,100846.0
2018-03-28 10:45:00,39.84,39.88,39.81,39.83,112169.0,26.6372,26.6639,26.6171,26.6305,112169.0
2018-03-28 10:50:00,39.83,39.89,39.79,39.88,77372.0,26.6305,26.6706,26.6037,26.6639,77372.0
2018-03-28 10:55:00,39.87,39.89,39.84,39.89,102170.0,26.6572,26.6706,26.6372,26.6706,102170.0
2018-03-28 11:00:00,39.89,39.94,39.87,39.88,41307.0,26.6706,26.704,26.6572,26.6639,41307.0
2018-03-28 11:05:00,39.88,39.93,39.87,39.92,78395.0,26.6639,26.6973,26.6572,26.6906,78395.0
2018-03-28 11:10:00,39.91,39.94,39.84,39.85,62460.0,26.684,26.704,26.6372,26.6438,62460.0
2018-03-28 11:15:00,39.84,39.88,39.82,39.86,63430.0,26.6372,26.6639,26.6238,26.6505,63430.0
2018-03-28 11:20:00,39.86,39.87,39.82,39.87,147381.0,26.6505,26.6572,26.6238,26.6572,147381.0
2018-03-28 11:25:00,39.87,39.93,39.82,39.83,134188.0,26.6572,26.6973,26.6238,26.6305,134188.0
2018-03-28 11:30:00,39.83,39.9,39.8,39.89,194171.0,26.6305,26.6773,26.6104,26.6706,194171.0
2018-03-28 11:35:00,39.88,39.9,39.82,39.83,75457.0,26.6639,26.6773,26.6238,26.6305,75457.0
2018-03-28 11:40:00,39.83,39.87,39.81,39.83,36710.0,26.6305,26.6572,26.6171,26.6305,36710.0
2018-03-28 11:45:00,39.84,39.87,39.81,39.83,30728.0,26.6372,26.6572,26.6171,26.6305,30728.0
2018-03-28 11:50:00,39.84,39.87,39.81,39.81,37340.0,26.6372,26.6572,26.6171,26.6171,37340.0
2018-03-28 11:55:00,39.81,39.88,39.81,39.81,20737.0,26.6171,26.6639,26.6171,26.6171,20737.0
2018-03-28 12:00:00,39.81,39.84,39.8,39.82,34612.0,26.6171,26.6372,26.6104,26.6238,34612.0
2018-03-28 12:05:00,39.82,39.87,39.81,39.86,19667.0,26.6238,26.6572,26.6171,26.6505,19667.0
2018-03-28 12:10:00,39.85,39.9,39.85,39.89,23037.0,26.6438,26.6773,26.6438,26.6706,23037.0
2018-03-28 12:15:00,39.9,39.95,39.87,39.95,27808.0,26.6773,26.7107,26.6572,26.7107,27808.0
2018-03-28 12:20:00,39.95,39.97,39.91,39.95,26065.0,26.7107,26.7241,26.684,26.7107,26065.0
2018-03-28 12:25:00,39.95,39.97,39.9,39.91,13137.0,26.7107,26.7241,26.6773,26.684,13137.0
2018-03-28 12:30:00,39.91,39.94,39.89,39.89,19392.0,26.684,26.704,26.6706,26.6706,19392.0
2018-03-28 12:35:00,39.89,39.93,39.89,39.9,27560.0,26.6706,26.6973,26.6706,26.6773,27560.0
2018-03-28 12:40:00,39.91,39.97,39.91,39.94,17826.0,26.684,26.7241,26.684,26.704,17826.0
2018-03-28 12:45:00,39.93,39.95,39.89,39.92,29971.0,26.6973,26.7107,26.6706,26.6906,29971.0
2018-03-28 12:50:00,39.91,39.93,39.89,39.89,35336.0,26.684,26.6973,26.6706,26.6706,35336.0
2018-03-28 12:55:00,39.88,39.88,39.83,39.84,31656.0,26.6639,26.6639,26.6305,26.6372,31656.0
2018-03-28 13:00:00,39.83,39.84,39.79,39.81,41031.0,26.6305,26.6372,26.6037,26.6171,41031.0
2018-03-28 13:05:00,39.82,39.86,39.8,39.82,25411.0,26.6238,26.6505,26.6104,26.6238,25411.0
2018-03-28 13:10:00,39.82,39.83,39.78,39.81,21019.0,26.6238,26.6305,26.597,26.6171,21019.0
2018-03-28 13:15:00,39.8,39.8,39.76,39.77,25659.0,26.6104,26.6104,26.5837,26.5904,25659.0
2018-03-28 13:20:00,39.78,39.8,39.76,39.77,29662.0,26.597,26.6104,26.5837,26.5904,29662.0
2018-03-28 13:25:00,39.78,39.8,39.76,39.78,21727.0,26.597,26.6104,26.5837,26.597,21727.0
2018-03-28 13:30:00,39.79,39.79,39.74,39.76,23499.0,26.6037,26.6037,26.5703,26.5837,23499.0
2018-03-28 13:35:00,39.76,39.78,39.74,39.77,19402.0,26.5837,26.597,26.5703,26.5904,19402.0
2018-03-28 13:40:00,39.76,39.82,39.76,39.79,24087.0,26.5837,26.6238,26.5837,26.6037,24087.0
2018-03-28 13:45:00,39.79,39.87,39.79,39.87,34536.0,26.6037,26.6572,26.6037,26.6572,34536.0
2018-03-28 13:50:00,39.86,39.86,39.8,39.81,18585.0,26.6505,26.6505,26.6104,26.6171,18585.0
2018-03-28 13:55:00,39.82,39.85,39.81,39.83,23365.0,26.6238,26.6438,26.6171,26.6305,23365.0
2018-03-28 14:00:00,39.84,39.86,39.79,39.82,21893.0,26.6372,26.6505,26.6037,26.6238,21893.0
2018-03-28 14:05:00,39.82,39.85,39.79,39.84,40800.0,26.6238,26.6438,26.6037,26.6372,40800.0
2018-03-28 14:10:00,39.84,39.84,39.78,39.8,16280.0,26.6372,26.6372,26.597,26.6104,16280.0
2018-03-28 14:15:00,39.8,39.83,39.79,39.8,8363.0,26.6104,26.6305,26.6037,26.6104,8363.0
2018-03-28 14:20:00,39.8,39.82,39.77,39.77,37869.0,26.6104,26.6238,26.5904,26.5904,37869.0
2018-03-28 14:25:00,39.77,39.79,39.75,39.76,33501.0,26.5904,26.6037,26.577,26.5837,33501.0
2018-03-28 14:30:00,39.76,39.76,39.73,39.75,26353.0,26.5837,26.5837,26.5636,26.577,26353.0
2018-03-28 14:35:00,39.76,39.77,39.72,39.76,27347.0,26.5837,26.5904,26.5569,26.5837,27347.0
2018-03-28 14:40:00,39.77,39.8,39.77,39.77,17974.0,26.5904,26.6104,26.5904,26.5904,17974.0
2018-03-28 14:45:00,39.77,39.77,39.73,39.76,29897.0,26.5904,26.5904,26.5636,26.5837,29897.0
2018-03-28 14:50:00,39.77,39.8,39.76,39.77,30731.0,26.5904,26.6104,26.5837,26.5904,30731.0
2018-03-28 14:55:00,39.78,39.78,39.73,39.73,98889.0,26.597,26.597,26.5636,26.5636,98889.0
2018-03-28 15:00:00,39.73,39.75,39.66,39.66,46984.0,26.5636,26.577,26.5168,26.5168,46984.0
2018-03-28 15:05:00,39.67,39.68,39.58,39.58,43558.0,26.5235,26.5302,26.4633,26.4633,43558.0
2018-03-28 15:10:00,39.59,39.66,39.59,39.66,34669.0,26.47,26.5168,26.47,26.5168,34669.0
2018-03-28 15:15:00,39.66,39.69,39.61,39.64,87341.0,26.5168,26.5369,26.4834,26.5034,87341.0
2018-03-28 15:20:00,39.65,39.67,39.59,39.65,60766.0,26.5101,26.5235,26.47,26.5101,60766.0
2018-03-28 15:25:00,39.66,39.66,39.62,39.65,43699.0,26.5168,26.5168,26.4901,26.5101,43699.0
2018-03-28 15:30:00,39.65,39.68,39.61,39.63,50245.0,26.5101,26.5302,26.4834,26.4967,50245.0
2018-03-28 15:35:00,39.63,39.7,39.62,39.69,136032.0,26.4967,26.5435,26.4901,26.5369,136032.0
2018-03-28 15:40:00,39.68,39.7,39.63,39.63,67191.0,26.5302,26.5435,26.4967,26.4967,67191.0
2018-03-28 15:45:00,39.63,39.67,39.63,39.64,91110.0,26.4967,26.5235,26.4967,26.5034,91110.0
2018-03-28 15:50:00,39.65,39.67,39.63,39.64,81132.0,26.5101,26.5235,26.4967,26.5034,81132.0
2018-03-28 15:55:00,39.64,39.64,39.59,39.59,143966.0,26.5034,26.5034,26.47,26.47,143966.0
2018-03-29 09:30:00,40.19,40.42,40.15,40.41,333532.0,26.8712,27.0249,26.8444,27.0183,333532.0
2018-03-29 09:35:00,40.41,40.5,40.39,40.5,245993.0,27.0183,27.0784,27.0049,27.0784,245993.0
2018-03-29 09:40:00,40.49,40.5,40.44,40.46,139287.0,27.0717,27.0784,27.0383,27.0517,139287.0
2018-03-29 09:45:00,40.47,40.48,40.42,40.42,125563.0,27.0584,27.0651,27.0249,27.0249,125563.0
2018-03-29 09:50:00,40.43,40.46,40.41,40.43,158834.0,27.0316,27.0517,27.0183,27.0316,158834.0
2018-03-29 09:55:00,40.43,40.44,40.37,40.38,195114.0,27.0316,27.0383,26.9915,26.9982,195114.0
2018-03-29 10:00:00,40.38,40.4,40.27,40.34,309483.0,26.9982,27.0116,26.9247,26.9715,309483.0
2018-03-29 10:05:00,40.34,40.38,40.31,40.35,86944.0,26.9715,26.9982,26.9514,26.9781,86944.0
2018-03-29 10:10:00,40.35,40.47,40.34,40.46,145364.0,26.9781,27.0584,26.9715,27.0517,145364.0
2018-03-29 10:15:00,40.46,40.47,40.44,40.46,72648.0,27.0517,27.0584,27.0383,27.0517,72648.0
2018-03-29 10:20:00,40.45,40.56,40.45,40.54,293257.0,27.045,27.1185,27.045,27.1052,293257.0
2018-03-29 10:25:00,40.55,40.6,40.52,40.59,152842.0,27.1119,27.1453,27.0918,27.1386,152842.0
2018-03-29 10:30:00,40.59,40.61,40.54,40.54,82139.0,27.1386,27.152,27.1052,27.1052,82139.0
2018-03-29 10:35:00,40.54,40.6,40.51,40.57,117426.0,27.1052,27.1453,27.0851,27.1252,117426.0
2018-03-29 10:40:00,40.58,40.61,40.52,40.55,142074.0,27.1319,27.152,27.0918,27.1119,142074.0
2018-03-29 10:45:00,40.55,40.59,40.53,40.58,67664.0,27.1119,27.1386,27.0985,27.1319,67664.0
2018-03-29 10:50:00,40.58,40.6,40.54,40.57,140222.0,27.1319,27.1453,27.1052,27.1252,140222.0
2018-03-29 10:55:00,40.58,40.58,40.52,40.53,163259.0,27.1319,27.1319,27.0918,27.0985,163259.0
2018-03-29 11:00:00,40.54,40.58,40.52,40.58,105682.0,27.1052,27.1319,27.0918,27.1319,105682.0
2018-03-29 11:05:00,40.57,40.6,40.54,40.58,153191.0,27.1252,27.1453,27.1052,27.1319,153191.0
2018-03-29 11:10:00,40.58,40.59,40.55,40.59,169442.0,27.1319,27.1386,27.1119,27.1386,169442.0
2018-03-29 11:15:00,40.59,40.64,40.58,40.6,139626.0,27.1386,27.172,27.1319,27.1453,139626.0
2018-03-29 11:20:00,40.59,40.6,40.55,40.56,139472.0,27.1386,27.1453,27.1119,27.1185,139472.0
2018-03-29 11:25:00,40.56,40.61,40.46,40.51,529766.0,27.1185,27.152,27.0517,27.0851,529766.0
2018-03-29 11:30:00,40.51,40.52,40.34,40.37,232037.0,27.0851,27.0918,26.9715,26.9915,232037.0
2018-03-29 11:35:00,40.37,40.41,40.36,40.4,40727.0,26.9915,27.0183,26.9848,27.0116,40727.0
2018-03-29 11:40:00,40.4,40.42,40.39,40.41,20134.0,27.0116,27.0249,27.0049,27.0183,20134.0
2018-03-29 11:45:00,40.4,40.46,40.39,40.46,49573.0,27.0116,27.0517,27.0049,27.0517,49573.0
2018-03-29 11:50:00,40.47,40.48,40.44,40.44,45038.0,27.0584,27.0651,27.0383,27.0383,45038.0
2018-03-29 11:55:00,40.45,40.5,40.44,40.49,54449.0,27.045,27.0784,27.0383,27.0717,54449.0
2018-03-29 12:00:00,40.49,40.51,40.45,40.45,49507.0,27.0717,27.0851,27.045,27.045,49507.0
2018-03-29 12:05:00,40.46,40.48,40.45,40.46,35239.0,27.0517,27.0651,27.045,27.0517,35239.0
2018-03-29 12:10:00,40.46,40.48,40.43,40.46,60745.0,27.0517,27.0651,27.0316,27.0517,60745.0
2018-03-29 12:15:00,40.45,40.45,40.41,40.44,35873.0,27.045,27.045,27.0183,27.0383,35873.0
2018-03-29 12:20:00,40.44,40.44,40.38,40.42,36002.0,27.0383,27.0383,26.9982,27.0249,36002.0
2018-03-29 12:25:00,40.41,40.45,40.4,40.41,31491.0,27.0183,27.045,27.0116,27.0183,31491.0
2018-03-29 12:30:00,40.41,40.42,40.39,40.4,31115.0,27.0183,27.0249,27.0049,27.0116,31115.0
2018-03-29 12:35:00,40.4,40.4,40.36,40.37,16049.0,27.0116,27.0116,26.9848,26.9915,16049.0
2018-03-29 12:40:00,40.37,40.4,40.36,40.38,38134.0,26.9915,27.0116,26.9848,26.9982,38134.0
2018-03-29 12:45:00,40.37,40.39,40.36,40.38,16040.0,26.9915,27.0049,26.9848,26.9982,16040.0
2018-03-29 12:50:00,40.38,40.42,40.38,40.41,51161.0,26.9982,27.0249,26.9982,27.0183,51161.0
2018-03-29 12:55:00,40.4,40.44,40.4,40.43,59767.0,27.0116,27.0383,27.0116,27.0316,59767.0
2018-03-29 13:00:00,40.43,40.47,40.43,40.45,47143.0,27.0316,27.0584,27.0316,27.045,47143.0
2018-03-29 13:05:00,40.46,40.47,40.43,40.44,33979.0,27.0517,27.0584,27.0316,27.0383,33979.0
2018-03-29 13:10:00,40.44,40.47,40.41,40.46,54961.0,27.0383,27.0584,27.0183,27.0517,54961.0
2018-03-29 13:15:00,40.45,40.46,40.43,40.46,26669.0,27.045,27.0517,27.0316,27.0517,26669.0
2018-03-29 13:20:00,40.46,40.47,40.45,40.47,33210.0,27.0517,27.0584,27.045,27.0584,33210.0
2018-03-29 13:25:00,40.47,40.49,40.46,40.48,26903.0,27.0584,27.0717,27.0517,27.0651,26903.0
2018-03-29 13:30:00,40.49,40.5,40.46,40.48,40976.0,27.0717,27.0784,27.0517,27.0651,40976.0
2018-03-29 13:35:00,40.48,40.49,40.47,40.48,31014.0,27.0651,27.0717,27.0584,27.0651,31014.0
2018-03-29 13:40:00,40.47,40.49,40.47,40.48,43984.0,27.0584,27.0717,27.0584,27.0651,43984.0
2018-03-29 13:45:00,40.48,40.53,40.48,40.53,57510.0,27.0651,27.0985,27.0651,27.0985,57510.0
2018-03-29 13:50:00,40.53,40.6,40.53,40.59,44953.0,27.0985,27.1453,27.0985,27.1386,44953.0
2018-03-29 13:55:00,40.59,40.6,40.52,40.53,43158.0,27.1386,27.1453,27.0918,27.0985,43158.0
2018-03-29 14:00:00,40.54,40.57,40.53,40.57,31079.0,27.1052,27.1252,27.0985,27.1252,31079.0
2018-03-29 14:05:00,40.57,40.6,40.56,40.59,40359.0,27.1252,27.1453,27.1185,27.1386,40359.0
2018-03-29 14:10:00,40.6,40.62,40.57,40.58,56206.0,27.1453,27.1587,27.1252,27.1319,56206.0
2018-03-29 14:15:00,40.58,40.58,40.55,40.56,38306.0,27.1319,27.1319,27.1119,27.1185,38306.0
2018-03-29 14:20:00,40.56,40.57,40.51,40.52,62378.0,27.1185,27.1252,27.0851,27.0918,62378.0
2018-03-29 14:25:00,40.52,40.53,40.49,40.51,43279.0,27.0918,27.0985,27.0717,27.0851,43279.0
2018-03-29 14:30:00,40.51,40.52,40.48,40.51,35934.0,27.0851,27.0918,27.0651,27.0851,35934.0
2018-03-29 14:35:00,40.51,40.52,40.49,40.52,59406.0,27.0851,27.0918,27.0717,27.0918,59406.0
2018-03-29 14:40:00,40.52,40.56,40.51,40.56,39187.0,27.0918,27.1185,27.0851,27.1185,39187.0
2018-03-29 14:45:00,40.55,40.62,40.55,40.62,69359.0,27.1119,27.1587,27.1119,27.1587,69359.0
2018-03-29 14:50:00,40.62,40.64,40.59,40.64,66176.0,27.1587,27.172,27.1386,27.172,66176.0
2018-03-29 14:55:00,40.64,40.64,40.6,40.61,97634.0,27.172,27.172,27.1453,27.152,97634.0
2018-03-29 15:00:00,40.61,40.64,40.58,40.64,66772.0,27.152,27.172,27.1319,27.172,66772.0
2018-03-29 15:05:00,40.64,40.65,40.63,40.65,60038.0,27.172,27.1787,27.1653,27.1787,60038.0
2018-03-29 15:10:00,40.65,40.67,40.63,40.65,101768.0,27.1787,27.1921,27.1653,27.1787,101768.0
2018-03-29 15:15:00,40.64,40.65,40.6,40.62,73147.0,27.172,27.1787,27.1453,27.1587,73147.0
2018-03-29 15:20:00,40.62,40.63,40.57,40.58,64685.0,27.1587,27.1653,27.1252,27.1319,64685.0
2018-03-29 15:25:00,40.58,40.59,40.54,40.59,68350.0,27.1319,27.1386,27.1052,27.1386,68350.0
2018-03-29 15:30:00,40.58,40.59,40.51,40.54,91360.0,27.1319,27.1386,27.0851,27.1052,91360.0
2018-03-29 15:35:00,40.53,40.57,40.51,40.56,63622.0,27.0985,27.1252,27.0851,27.1185,63622.0
2018-03-29 15:40:00,40.57,40.6,40.56,40.57,108576.0,27.1252,27.1453,27.1185,27.1252,108576.0
2018-03-29 15:45:00,40.57,40.62,40.56,40.61,164103.0,27.1252,27.1587,27.1185,27.152,164103.0
2018-03-29 15:50:00,40.61,40.62,40.57,40.58,146254.0,27.152,27.1587,27.1252,27.1319,146254.0
2018-03-29 15:55:00,40.58,40.58,40.53,40.53,266704.0,27.1319,27.1319,27.0985,27.0985,266704.0
2018-04-02 09:30:00,40.53,40.54,40.33,40.33,148006.0,27.0985,27.1052,26.9648,26.9648,148006.0
2018-04-02 09:35:00,40.33,40.52,40.3,40.51,117375.0,26.9648,27.0918,26.9447,27.0851,117375.0
2018-04-02 09:40:00,40.5,40.51,40.44,40.45,111186.0,27.0784,27.0851,27.0383,27.045,111186.0
2018-04-02 09:45:00,40.46,40.46,40.35,40.36,80449.0,27.0517,27.0517,26.9781,26.9848,80449.0
2018-04-02 09:50:00,40.36,40.37,40.33,40.36,39143.0,26.9848,26.9915,26.9648,26.9848,39143.0
2018-04-02 09:55:00,40.36,40.41,40.34,40.38,21280.0,26.9848,27.0183,26.9715,26.9982,21280.0
2018-04-02 10:00:00,40.37,40.38,40.18,40.19,84143.0,26.9915,26.9982,26.8645,26.8712,84143.0
2018-04-02 10:05:00,40.19,40.2,40.13,40.15,49367.0,26.8712,26.8778,26.831,26.8444,49367.0
2018-04-02 10:10:00,40.15,40.19,40.11,40.12,394685.0,26.8444,26.8712,26.8177,26.8244,394685.0
2018-04-02 10:15:00,40.13,40.18,40.12,40.16,152151.0,26.831,26.8645,26.8244,26.8511,152151.0
2018-04-02 10:20:00,40.16,40.21,40.15,40.2,70264.0,26.8511,26.8845,26.8444,26.8778,70264.0
2018-04-02 10:25:00,40.21,40.23,40.16,40.2,57887.0,26.8845,26.8979,26.8511,26.8778,57887.0
2018-04-02 10:30:00,40.2,40.22,40.17,40.21,72817.0,26.8778,26.8912,26.8578,26.8845,72817.0
2018-04-02 10:35:00,40.21,40.27,40.18,40.26,50045.0,26.8845,26.9247,26.8645,26.918,50045.0
2018-04-02 10:40:00,40.26,40.27,40.18,40.2,66364.0,26.918,26.9247,26.8645,26.8778,66364.0
2018-04-02 10:45:00,40.2,40.22,40.17,40.19,48640.0,26.8778,26.8912,26.8578,26.8712,48640.0
2018-04-02 10:50:00,40.18,40.21,40.15,40.16,59659.0,26.8645,26.8845,26.8444,26.8511,59659.0
2018-04-02 10:55:00,40.16,40.18,40.12,40.14,79304.0,26.8511,26.8645,26.8244,26.8377,79304.0
2018-04-02 11:00:00,40.14,40.15,40.1,40.13,117683.0,26.8377,26.8444,26.811,26.831,117683.0
2018-04-02 11:05:00,40.13,40.13,40.07,40.11,78914.0,26.831,26.831,26.7909,26.8177,78914.0
2018-04-02 11:10:00,40.12,40.15,40.08,40.08,88764.0,26.8244,26.8444,26.7976,26.7976,88764.0
2018-04-02 11:15:00,40.08,40.12,40.06,40.1,78506.0,26.7976,26.8244,26.7842,26.811,78506.0
2018-04-02 11:20:00,40.1,40.14,40.08,40.13,102560.0,26.811,26.8377,26.7976,26.831,102560.0
2018-04-02 11:25:00,40.13,40.13,40.08,40.12,57567.0,26.831,26.831,26.7976,26.8244,57567.0
2018-04-02 11:30:00,40.12,40.12,40.06,40.06,46694.0,26.8244,26.8244,26.7842,26.7842,46694.0
2018-04-02 11:35:00,40.07,40.07,39.82,39.84,98728.0,26.7909,26.7909,26.6238,26.6372,98728.0
2018-04-02 11:40:00,39.84,39.86,39.78,39.85,38581.0,26.6372,26.6505,26.597,26.6438,38581.0
2018-04-02 11:45:00,39.84,39.87,39.8,39.86,30731.0,26.6372,26.6572,26.6104,26.6505,30731.0
2018-04-02 11:50:00,39.86,39.88,39.78,39.8,35786.0,26.6505,26.6639,26.597,26.6104,35786.0
2018-04-02 11:55:00,39.8,39.84,39.77,39.78,39873.0,26.6104,26.6372,26.5904,26.597,39873.0
2018-04-02 12:00:00,39.78,39.82,39.75,39.79,82383.0,26.597,26.6238,26.577,26.6037,82383.0
2018-04-02 12:05:00,39.79,39.8,39.73,39.75,62033.0,26.6037,26.6104,26.5636,26.577,62033.0
2018-04-02 12:10:00,39.75,39.76,39.71,39.72,64055.0,26.577,26.5837,26.5502,26.5569,64055.0
2018-04-02 12:15:00,39.72,39.75,39.67,39.75,47106.0,26.5569,26.577,26.5235,26.577,47106.0
2018-04-02 12:20:00,39.75,39.76,39.73,39.73,17311.0,26.577,26.5837,26.5636,26.5636,17311.0
2018-04-02 12:25:00,39.73,39.82,39.73,39.81,41861.0,26.5636,26.6238,26.5636,26.6171,41861.0
2018-04-02 12:30:00,39.8,39.92,39.8,39.88,29431.0,26.6104,26.6906,26.6104,26.6639,29431.0
2018-04-02 12:35:00,39.87,39.91,39.85,39.86,50209.0,26.6572,26.684,26.6438,26.6505,50209.0
2018-04-02 12:40:00,39.86,39.91,39.84,39.9,22085.0,26.6505,26.684,26.6372,26.6773,22085.0
2018-04-02 12:45:00,39.9,39.91,39.85,39.86,23516.0,26.6773,26.684,26.6438,26.6505,23516.0
2018-04-02 12:50:00,39.86,39.86,39.83,39.84,47767.0,26.6505,26.6505,26.6305,26.6372,47767.0
2018-04-02 12:55:00,39.84,39.87,39.81,39.87,20694.0,26.6372,26.6572,26.6171,26.6572,20694.0
2018-04-02 13:00:00,39.87,39.89,39.84,39.85,17665.0,26.6572,26.6706,26.6372,26.6438,17665.0
2018-04-02 13:05:00,39.84,39.87,39.8,39.82,82550.0,26.6372,26.6572,26.6104,26.6238,82550.0
2018-04-02 13:10:00,39.82,39.84,39.77,39.77,19963.0,26.6238,26.6372,26.5904,26.5904,19963.0
2018-04-02 13:15:00,39.77,39.82,39.76,39.8,69522.0,26.5904,26.6238,26.5837,26.6104,69522.0
2018-04-02 13:20:00,39.8,39.82,39.77,39.77,28000.0,26.6104,26.6238,26.5904,26.5904,28000.0
2018-04-02 13:25:00,39.78,39.78,39.68,39.69,32462.0,26.597,26.597,26.5302,26.5369,32462.0
2018-04-02 13:30:00,39.69,39.75,39.67,39.75,32683.0,26.5369,26.577,26.5235,26.577,32683.0
2018-04-02 13:35:00,39.75,39.77,39.71,39.72,16319.0,26.577,26.5904,26.5502,26.5569,16319.0
2018-04-02 13:40:00,39.72,39.73,39.66,39.66,45214.0,26.5569,26.5636,26.5168,26.5168,45214.0
2018-04-02 13:45:00,39.66,39.66,39.62,39.65,40407.0,26.5168,26.5168,26.4901,26.5101,40407.0
2018-04-02 13:50:00,39.65,39.68,39.63,39.65,57538.0,26.5101,26.5302,26.4967,26.5101,57538.0
2018-04-02 13:55:00,39.65,39.66,39.6,39.6,32851.0,26.5101,26.5168,26.4767,26.4767,32851.0
2018-04-02 14:00:00,39.6,39.61,39.55,39.57,80074.0,26.4767,26.4834,26.4433,26.4566,80074.0
2018-04-02 14:05:00,39.56,39.56,39.51,39.53,60195.0,26.4499,26.4499,26.4165,26.4299,60195.0
2018-04-02 14:10:00,39.53,39.55,39.49,39.51,99913.0,26.4299,26.4433,26.4031,26.4165,99913.0
2018-04-02 14:15:00,39.51,39.56,39.5,39.54,73212.0,26.4165,26.4499,26.4098,26.4366,73212.0
2018-04-02 14:20:00,39.54,39.6,39.53,39.58,64278.0,26.4366,26.4767,26.4299,26.4633,64278.0
2018-04-02 14:25:00,39.57,39.58,39.46,39.49,69077.0,26.4566,26.4633,26.3831,26.4031,69077.0
2018-04-02 14:30:00,39.48,39.54,39.47,39.52,31764.0,26.3965,26.4366,26.3898,26.4232,31764.0
2018-04-02 14:35:00,39.52,39.53,39.47,39.5,83911.0,26.4232,26.4299,26.3898,26.4098,83911.0
2018-04-02 14:40:00,39.49,39.5,39.45,39.48,56296.0,26.4031,26.4098,26.3764,26.3965,56296.0
2018-04-02 14:45:00,39.48,39.54,39.46,39.53,57788.0,26.3965,26.4366,26.3831,26.4299,57788.0
2018-04-02 14:50:00,39.52,39.57,39.51,39.56,68294.0,26.4232,26.4566,26.4165,26.4499,68294.0
2018-04-02 14:55:00,39.55,39.56,39.51,39.53,59071.0,26.4433,26.4499,26.4165,26.4299,59071.0
2018-04-02 15:00:00,39.53,39.61,39.51,39.58,57774.0,26.4299,26.4834,26.4165,26.4633,57774.0
2018-04-02 15:05:00,39.57,39.63,39.55,39.62,54107.0,26.4566,26.4967,26.4433,26.4901,54107.0
2018-04-02 15:10:00,39.62,39.69,39.58,39.67,68062.0,26.4901,26.5369,26.4633,26.5235,68062.0
2018-04-02 15:15:00,39.67,39.75,39.65,39.75,84804.0,26.5235,26.577,26.5101,26.577,84804.0
2018-04-02 15:20:00,39.76,39.77,39.7,39.71,100146.0,26.5837,26.5904,26.5435,26.5502,100146.0
2018-04-02 15:25:00,39.71,39.73,39.69,39.73,67664.0,26.5502,26.5636,26.5369,26.5636,67664.0
2018-04-02 15:30:00,39.73,39.76,39.7,39.72,161114.0,26.5636,26.5837,26.5435,26.5569,161114.0
2018-04-02 15:35:00,39.72,39.79,39.72,39.76,119085.0,26.5569,26.6037,26.5569,26.5837,119085.0
2018-04-02 15:40:00,39.76,39.81,39.74,39.8,116601.0,26.5837,26.6171,26.5703,26.6104,116601.0
2018-04-02 15:45:00,39.81,39.89,39.79,39.85,124209.0,26.6171,26.6706,26.6037,26.6438,124209.0
2018-04-02 15:50:00,39.86,39.91,39.83,39.9,144283.0,26.6505,26.684,26.6305,26.6773,144283.0
2018-04-02 15:55:00,39.89,39.92,39.86,39.9,249372.0,26.6706,26.6906,26.6505,26.6773,249372.0
2018-04-03 09:30:00,40.61,40.64,40.55,40.57,233464.0,27.152,27.172,27.1119,27.1252,233464.0
2018-04-03 09:35:00,40.56,40.63,40.55,40.59,166170.0,27.1185,27.1653,27.1119,27.1386,166170.0
2018-04-03 09:40:00,40.59,40.63,40.55,40.55,151490.0,27.1386,27.1653,27.1119,27.1119,151490.0
2018-04-03 09:45:00,40.55,40.65,40.55,40.62,102403.0,27.1119,27.1787,27.1119,27.1587,102403.0
2018-04-03 09:50:00,40.61,40.62,40.49,40.49,105614.0,27.152,27.1587,27.0717,27.0717,105614.0
2018-04-03 09:55:00,40.5,40.52,40.41,40.45,95468.0,27.0784,27.0918,27.0183,27.045,95468.0
2018-04-03 10:00:00,40.45,40.47,40.41,40.46,50917.0,27.045,27.0584,27.0183,27.0517,50917.0
2018-04-03 10:05:00,40.46,40.46,40.32,40.32,95281.0,27.0517,27.0517,26.9581,26.9581,95281.0
2018-04-03 10:10:00,40.32,40.32,40.16,40.16,149900.0,26.9581,26.9581,26.8511,26.8511,149900.0
2018-04-03 10:15:00,40.16,40.2,40.06,40.07,124490.0,26.8511,26.8778,26.7842,26.7909,124490.0
2018-04-03 10:20:00,40.08,40.15,40.05,40.11,83628.0,26.7976,26.8444,26.7776,26.8177,83628.0
2018-04-03 10:25:00,40.11,40.22,40.09,40.22,61684.0,26.8177,26.8912,26.8043,26.8912,61684.0
2018-04-03 10:30:00,40.22,40.26,40.19,40.25,145474.0,26.8912,26.918,26.8712,26.9113,145474.0
2018-04-03 10:35:00,40.24,40.25,40.16,40.21,58314.0,26.9046,26.9113,26.8511,26.8845,58314.0
2018-04-03 10:40:00,40.22,40.27,40.18,40.19,112235.0,26.8912,26.9247,26.8645,26.8712,112235.0
2018-04-03 10:45:00,40.19,40.31,40.18,40.26,125882.0,26.8712,26.9514,26.8645,26.918,125882.0
2018-04-03 10:50:00,40.26,40.35,40.24,40.32,68584.0,26.918,26.9781,26.9046,26.9581,68584.0
2018-04-03 10:55:00,40.32,40.44,40.31,40.41,63652.0,26.9581,27.0383,26.9514,27.0183,63652.0
2018-04-03 11:00:00,40.41,40.51,40.41,40.47,71246.0,27.0183,27.0851,27.0183,27.0584,71246.0
2018-04-03 11:05:00,40.48,40.54,40.44,40.52,63710.0,27.0651,27.1052,27.0383,27.0918,63710.0
2018-04-03 11:10:00,40.51,40.53,40.46,40.5,46307.0,27.0851,27.0985,27.0517,27.0784,46307.0
2018-04-03 11:15:00,40.5,40.52,40.46,40.5,32339.0,27.0784,27.0918,27.0517,27.0784,32339.0
2018-04-03 11:20:00,40.51,40.51,40.46,40.48,24929.0,27.0851,27.0851,27.0517,27.0651,24929.0
2018-04-03 11:25:00,40.48,40.54,40.46,40.49,70708.0,27.0651,27.1052,27.0517,27.0717,70708.0
2018-04-03 11:30:00,40.48,40.53,40.44,40.44,41096.0,27.0651,27.0985,27.0383,27.0383,41096.0
2018-04-03 11:35:00,40.45,40.45,40.36,40.37,23939.0,27.045,27.045,26.9848,26.9915,23939.0
2018-04-03 11:40:00,40.37,40.41,40.36,40.39,49165.0,26.9915,27.0183,26.9848,27.0049,49165.0
2018-04-03 11:45:00,40.39,40.43,40.38,40.39,48541.0,27.0049,27.0316,26.9982,27.0049,48541.0
2018-04-03 11:50:00,40.39,40.4,40.36,40.37,23032.0,27.0049,27.0116,26.9848,26.9915,23032.0
2018-04-03 11:55:00,40.37,40.4,40.36,40.37,19780.0,26.9915,27.0116,26.9848,26.9915,19780.0
2018-04-03 12:00:00,40.37,40.42,40.37,40.39,24822.0,26.9915,27.0249,26.9915,27.0049,24822.0
2018-04-03 12:05:00,40.39,40.44,40.38,40.43,57069.0,27.0049,27.0383,26.9982,27.0316,57069.0
2018-04-03 12:10:00,40.43,40.44,40.4,40.41,14436.0,27.0316,27.0383,27.0116,27.0183,14436.0
2018-04-03 12:15:00,40.41,40.43,40.36,40.39,22908.0,27.0183,27.0316,26.9848,27.0049,22908.0
2018-04-03 12:20:00,40.39,40.4,40.32,40.34,25994.0,27.0049,27.0116,26.9581,26.9715,25994.0
2018-04-03 12:25:00,40.34,40.35,40.32,40.35,17114.0,26.9715,26.9781,26.9581,26.9781,17114.0
2018-04-03 12:30:00,40.34,40.41,40.34,40.4,22957.0,26.9715,27.0183,26.9715,27.0116,22957.0
2018-04-03 12:35:00,40.4,40.47,40.4,40.47,35856.0,27.0116,27.0584,27.0116,27.0584,35856.0
2018-04-03 12:40:00,40.47,40.53,40.46,40.51,43047.0,27.0584,27.0985,27.0517,27.0851,43047.0
2018-04-03 12:45:00,40.5,40.51,40.47,40.48,25537.0,27.0784,27.0851,27.0584,27.0651,25537.0
2018-04-03 12:50:00,40.48,40.51,40.46,40.46,29096.0,27.0651,27.0851,27.0517,27.0517,29096.0
2018-04-03 12:55:00,40.47,40.51,40.46,40.49,57629.0,27.0584,27.0851,27.0517,27.0717,57629.0
2018-04-03 13:00:00,40.49,40.52,40.47,40.52,83254.0,27.0717,27.0918,27.0584,27.0918,83254.0
2018-04-03 13:05:00,40.52,40.53,40.5,40.51,47074.0,27.0918,27.0985,27.0784,27.0851,47074.0
2018-04-03 13:10:00,40.51,40.53,40.47,40.48,30414.0,27.0851,27.0985,27.0584,27.0651,30414.0
2018-04-03 13:15:00,40.49,40.54,40.49,40.54,13669.0,27.0717,27.1052,27.0717,27.1052,13669.0
2018-04-03 13:20:00,40.54,40.58,40.52,40.57,16392.0,27.1052,27.1319,27.0918,27.1252,16392.0
2018-04-03 13:25:00,40.57,40.6,40.55,40.55,23587.0,27.1252,27.1453,27.1119,27.1119,23587.0
2018-04-03 13:30:00,40.56,40.58,40.51,40.51,18551.0,27.1185,27.1319,27.0851,27.0851,18551.0
2018-04-03 13:35:00,40.52,40.52,40.49,40.51,22214.0,27.0918,27.0918,27.0717,27.0851,22214.0
2018-04-03 13:40:00,40.5,40.52,40.49,40.51,20678.0,27.0784,27.0918,27.0717,27.0851,20678.0
2018-04-03 13:45:00,40.51,40.52,40.46,40.47,11366.0,27.0851,27.0918,27.0517,27.0584,11366.0
2018-04-03 13:50:00,40.47,40.51,40.46,40.51,36192.0,27.0584,27.0851,27.0517,27.0851,36192.0
2018-04-03 13:55:00,40.51,40.53,40.5,40.51,20176.0,27.0851,27.0985,27.0784,27.0851,20176.0
2018-04-03 14:00:00,40.52,40.54,40.49,40.5,30399.0,27.0918,27.1052,27.0717,27.0784,30399.0
2018-04-03 14:05:00,40.49,40.5,40.46,40.5,17171.0,27.0717,27.0784,27.0517,27.0784,17171.0
2018-04-03 14:10:00,40.5,40.52,40.48,40.5,33849.0,27.0784,27.0918,27.0651,27.0784,33849.0
2018-04-03 14:15:00,40.51,40.51,40.46,40.48,14138.0,27.0851,27.0851,27.0517,27.0651,14138.0
2018-04-03 14:20:00,40.48,40.5,40.47,40.49,26704.0,27.0651,27.0784,27.0584,27.0717,26704.0
2018-04-03 14:25:00,40.5,40.5,40.47,40.49,40033.0,27.0784,27.0784,27.0584,27.0717,40033.0
2018-04-03 14:30:00,40.48,40.48,40.43,40.43,27480.0,27.0651,27.0651,27.0316,27.0316,27480.0
2018-04-03 14:35:00,40.44,40.44,40.4,40.43,28385.0,27.0383,27.0383,27.0116,27.0316,28385.0
2018-04-03 14:40:00,40.43,40.45,40.42,40.42,30512.0,27.0316,27.045,27.0249,27.0249,30512.0
2018-04-03 14:45:00,40.42,40.58,40.41,40.57,96230.0,27.0249,27.1319,27.0183,27.1252,96230.0
2018-04-03 14:50:00,40.56,40.58,40.53,40.55,76521.0,27.1185,27.1319,27.0985,27.1119,76521.0
2018-04-03 14:55:00,40.55,40.57,40.54,40.55,64221.0,27.1119,27.1252,27.1052,27.1119,64221.0
2018-04-03 15:00:00,40.55,40.66,40.54,40.64,110269.0,27.1119,27.1854,27.1052,27.172,110269.0
2018-04-03 15:05:00,40.65,40.72,40.64,40.7,142710.0,27.1787,27.2255,27.172,27.2122,142710.0
2018-04-03 15:10:00,40.69,40.72,40.61,40.63,112082.0,27.2055,27.2255,27.152,27.1653,112082.0
2018-04-03 15:15:00,40.62,40.67,40.6,40.66,43006.0,27.1587,27.1921,27.1453,27.1854,43006.0
2018-04-03 15:20:00,40.67,40.7,40.63,40.69,57713.0,27.1921,27.2122,27.1653,27.2055,57713.0
2018-04-03 15:25:00,40.69,40.71,40.66,40.69,71425.0,27.2055,27.2188,27.1854,27.2055,71425.0
2018-04-03 15:30:00,40.69,40.7,40.62,40.63,68212.0,27.2055,27.2122,27.1587,27.1653,68212.0
2018-04-03 15:35:00,40.64,40.67,40.6,40.64,100187.0,27.172,27.1921,27.1453,27.172,100187.0
2018-04-03 15:40:00,40.64,40.67,40.62,40.63,79449.0,27.172,27.1921,27.1587,27.1653,79449.0
2018-04-03 15:45:00,40.63,40.69,40.63,40.66,177450.0,27.1653,27.2055,27.1653,27.1854,177450.0
2018-04-03 15:50:00,40.66,40.71,40.65,40.69,209911.0,27.1854,27.2188,27.1787,27.2055,209911.0
2018-04-03 15:55:00,40.69,40.74,40.68,40.72,286677.0,27.2055,27.2389,27.1988,27.2255,286677.0
2018-04-04 09:30:00,40.64,40.75,40.58,40.71,460465.0,27.172,27.2456,27.1319,27.2188,460465.0
2018-04-04 09:35:00,40.7,40.71,40.59,40.62,258648.0,27.2122,27.2188,27.1386,27.1587,258648.0
2018-04-04 09:40:00,40.63,40.67,40.58,40.65,314459.0,27.1653,27.1921,27.1319,27.1787,314459.0
2018-04-04 09:45:00,40.65,40.66,40.57,40.61,147652.0,27.1787,27.1854,27.1252,27.152,147652.0
2018-04-04 09:50:00,40.61,40.69,40.6,40.69,99056.0,27.152,27.2055,27.1453,27.2055,99056.0
2018-04-04 09:55:00,40.7,40.75,40.68,40.68,94698.0,27.2122,27.2456,27.1988,27.1988,94698.0
2018-04-04 10:00:00,40.68,40.71,40.62,40.67,78475.0,27.1988,27.2188,27.1587,27.1921,78475.0
2018-04-04 10:05:00,40.66,40.73,40.66,40.68,35674.0,27.1854,27.2322,27.1854,27.1988,35674.0
2018-04-04 10:10:00,40.69,40.73,40.67,40.71,77283.0,27.2055,27.2322,27.1921,27.2188,77283.0
2018-04-04 10:15:00,40.71,40.72,40.6,40.63,75477.0,27.2188,27.2255,27.1453,27.1653,75477.0
2018-04-04 10:20:00,40.64,40.64,40.59,40.59,134398.0,27.172,27.172,27.1386,27.1386,134398.0
2018-04-04 10:25:00,40.59,40.68,40.57,40.66,101961.0,27.1386,27.1988,27.1252,27.1854,101961.0
2018-04-04 10:30:00,40.66,40.75,40.65,40.66,137690.0,27.1854,27.2456,27.1787,27.1854,137690.0
2018-04-04 10:35:00,40.66,40.68,40.59,40.61,171186.0,27.1854,27.1988,27.1386,27.152,171186.0
2018-04-04 10:40:00,40.6,40.66,40.59,40.61,94430.0,27.1453,27.1854,27.1386,27.152,94430.0
2018-04-04 10:45:00,40.62,40.77,40.61,40.76,180952.0,27.1587,27.259,27.152,27.2523,180952.0
2018-04-04 10:50:00,40.77,40.78,40.68,40.7,46748.0,27.259,27.2656,27.1988,27.2122,46748.0
2018-04-04 10:55:00,40.7,40.73,40.64,40.73,68612.0,27.2122,27.2322,27.172,27.2322,68612.0
2018-04-04 11:00:00,40.72,40.73,40.61,40.62,56360.0,27.2255,27.2322,27.152,27.1587,56360.0
2018-04-04 11:05:00,40.62,40.65,40.58,40.62,38743.0,27.1587,27.1787,27.1319,27.1587,38743.0
2018-04-04 11:10:00,40.63,40.65,40.59,40.59,31848.0,27.1653,27.1787,27.1386,27.1386,31848.0
2018-04-04 11:15:00,40.59,40.64,40.58,40.61,34914.0,27.1386,27.172,27.1319,27.152,34914.0
2018-04-04 11:20:00,40.61,40.73,40.6,40.73,41203.0,27.152,27.2322,27.1453,27.2322,41203.0
2018-04-04 11:25:00,40.74,40.74,40.68,40.69,30382.0,27.2389,27.2389,27.1988,27.2055,30382.0
2018-04-04 11:30:00,40.7,40.73,40.68,40.69,65940.0,27.2122,27.2322,27.1988,27.2055,65940.0
2018-04-04 11:35:00,40.68,40.71,40.65,40.68,44084.0,27.1988,27.2188,27.1787,27.1988,44084.0
2018-04-04 11:40:00,40.68,40.7,40.65,40.68,24848.0,27.1988,27.2122,27.1787,27.1988,24848.0
2018-04-04 11:45:00,40.68,40.74,40.67,40.72,34407.0,27.1988,27.2389,27.1921,27.2255,34407.0
2018-04-04 11:50:00,40.72,40.74,40.71,40.72,24384.0,27.2255,27.2389,27.2188,27.2255,24384.0
2018-04-04 11:55:00,40.72,40.77,40.72,40.75,43001.0,27.2255,27.259,27.2255,27.2456,43001.0
2018-04-04 12:00:00,40.75,40.76,40.72,40.74,50906.0,27.2456,27.2523,27.2255,27.2389,50906.0
2018-04-04 12:05:00,40.74,40.78,40.72,40.78,29302.0,27.2389,27.2656,27.2255,27.2656,29302.0
2018-04-04 12:10:00,40.78,40.84,40.78,40.82,64115.0,27.2656,27.3058,27.2656,27.2924,64115.0
2018-04-04 12:15:00,40.82,40.87,40.79,40.84,71205.0,27.2924,27.3258,27.2723,27.3058,71205.0
2018-04-04 12:20:00,40.84,40.9,40.83,40.87,50618.0,27.3058,27.3459,27.2991,27.3258,50618.0
2018-04-04 12:25:00,40.88,40.91,40.85,40.88,27568.0,27.3325,27.3526,27.3124,27.3325,27568.0
2018-04-04 12:30:00,40.91,40.92,40.87,40.88,32986.0,27.3526,27.3592,27.3258,27.3325,32986.0
2018-04-04 12:35:00,40.89,40.92,40.85,40.87,40977.0,27.3392,27.3592,27.3124,27.3258,40977.0
2018-04-04 12:40:00,40.87,40.9,40.84,40.89,37605.0,27.3258,27.3459,27.3058,27.3392,37605.0
2018-04-04 12:45:00,40.89,40.9,40.82,40.83,37606.0,27.3392,27.3459,27.2924,27.2991,37606.0
2018-04-04 12:50:00,40.82,40.82,40.74,40.76,70041.0,27.2924,27.2924,27.2389,27.2523,70041.0
2018-04-04 12:55:00,40.76,40.8,40.76,40.78,44192.0,27.2523,27.279,27.2523,27.2656,44192.0
2018-04-04 13:00:00,40.79,40.79,40.76,40.76,20833.0,27.2723,27.2723,27.2523,27.2523,20833.0
2018-04-04 13:05:00,40.76,40.79,40.74,40.75,34463.0,27.2523,27.2723,27.2389,27.2456,34463.0
2018-04-04 13:10:00,40.74,40.76,40.72,40.74,24577.0,27.2389,27.2523,27.2255,27.2389,24577.0
2018-04-04 13:15:00,40.74,40.79,40.74,40.74,19332.0,27.2389,27.2723,27.2389,27.2389,19332.0
2018-04-04 13:20:00,40.75,40.76,40.7,40.73,33632.0,27.2456,27.2523,27.2122,27.2322,33632.0
2018-04-04 13:25:00,40.74,40.75,40.7,40.75,13875.0,27.2389,27.2456,27.2122,27.2456,13875.0
2018-04-04 13:30:00,40.75,40.78,40.73,40.73,52609.0,27.2456,27.2656,27.2322,27.2322,52609.0
2018-04-04 13:35:00,40.73,40.82,40.73,40.8,36795.0,27.2322,27.2924,27.2322,27.279,36795.0
2018-04-04 13:40:00,40.81,40.83,40.8,40.81,36133.0,27.2857,27.2991,27.279,27.2857,36133.0
2018-04-04 13:45:00,40.81,40.82,40.76,40.77,22677.0,27.2857,27.2924,27.2523,27.259,22677.0
2018-04-04 13:50:00,40.76,40.77,40.72,40.73,10276.0,27.2523,27.259,27.2255,27.2322,10276.0
2018-04-04 13:55:00,40.74,40.76,40.73,40.76,39588.0,27.2389,27.2523,27.2322,27.2523,39588.0
2018-04-04 14:00:00,40.76,40.77,40.74,40.75,16269.0,27.2523,27.259,27.2389,27.2456,16269.0
2018-04-04 14:05:00,40.75,40.81,40.75,40.81,12607.0,27.2456,27.2857,27.2456,27.2857,12607.0
2018-04-04 14:10:00,40.81,40.85,40.81,40.84,58427.0,27.2857,27.3124,27.2857,27.3058,58427.0
2018-04-04 14:15:00,40.85,40.92,40.84,40.89,41297.0,27.3124,27.3592,27.3058,27.3392,41297.0
2018-04-04 14:20:00,40.9,40.93,40.89,40.91,28550.0,27.3459,27.3659,27.3392,27.3526,28550.0
2018-04-04 14:25:00,40.91,40.93,40.89,40.91,23141.0,27.3526,27.3659,27.3392,27.3526,23141.0
2018-04-04 14:30:00,40.92,40.92,40.87,40.88,35024.0,27.3592,27.3592,27.3258,27.3325,35024.0
2018-04-04 14:35:00,40.88,40.88,40.82,40.83,25212.0,27.3325,27.3325,27.2924,27.2991,25212.0
2018-04-04 14:40:00,40.83,40.92,40.81,40.9,86976.0,27.2991,27.3592,27.2857,27.3459,86976.0
2018-04-04 14:45:00,40.91,40.94,40.9,40.92,32291.0,27.3526,27.3726,27.3459,27.3592,32291.0
2018-04-04 14:50:00,40.93,40.94,40.91,40.91,50663.0,27.3659,27.3726,27.3526,27.3526,50663.0
2018-04-04 14:55:00,40.91,40.94,40.89,40.93,32301.0,27.3526,27.3726,27.3392,27.3659,32301.0
2018-04-04 15:00:00,40.92,40.95,40.91,40.93,47788.0,27.3592,27.3793,27.3526,27.3659,47788.0
2018-04-04 15:05:00,40.94,40.97,40.93,40.97,26867.0,27.3726,27.3927,27.3659,27.3927,26867.0
2018-04-04 15:10:00,40.97,40.97,40.91,40.91,37769.0,27.3927,27.3927,27.3526,27.3526,37769.0
2018-04-04 15:15:00,40.91,40.94,40.9,40.92,35216.0,27.3526,27.3726,27.3459,27.3592,35216.0
2018-04-04 15:20:00,40.92,40.97,40.91,40.97,53521.0,27.3592,27.3927,27.3526,27.3927,53521.0
2018-04-04 15:25:00,40.97,40.99,40.95,40.99,88563.0,27.3927,27.406,27.3793,27.406,88563.0
2018-04-04 15:30:00,40.99,41.0,40.97,40.98,73690.0,27.406,27.4127,27.3927,27.3994,73690.0
2018-04-04 15:35:00,40.98,41.0,40.97,41.0,45088.0,27.3994,27.4127,27.3927,27.4127,45088.0
2018-04-04 15:40:00,40.99,41.02,40.96,40.98,195992.0,27.406,27.4261,27.386,27.3994,195992.0
2018-04-04 15:45:00,40.98,41.02,40.97,41.01,91737.0,27.3994,27.4261,27.3927,27.4194,91737.0
2018-04-04 15:50:00,41.02,41.03,40.98,41.02,105916.0,27.4261,27.4328,27.3994,27.4261,105916.0
2018-04-04 15:55:00,41.02,41.03,41.0,41.03,227129.0,27.4261,27.4328,27.4127,27.4328,227129.0
2018-04-05 09:30:00,41.36,41.51,41.32,41.5,269804.0,27.6534,27.7537,27.6267,27.747,269804.0
2018-04-05 09:35:00,41.51,41.65,41.47,41.56,213537.0,27.7537,27.8473,27.727,27.7871,213537.0
2018-04-05 09:40:00,41.57,41.73,41.56,41.71,175319.0,27.7938,27.9008,27.7871,27.8874,175319.0
2018-04-05 09:45:00,41.71,41.74,41.64,41.69,254030.0,27.8874,27.9075,27.8406,27.8741,254030.0
2018-04-05 09:50:00,41.69,41.7,41.64,41.67,80244.0,27.8741,27.8808,27.8406,27.8607,80244.0
2018-04-05 09:55:00,41.68,41.71,41.61,41.63,103762.0,27.8674,27.8874,27.8206,27.834,103762.0
2018-04-05 10:00:00,41.64,41.64,41.58,41.59,69228.0,27.8406,27.8406,27.8005,27.8072,69228.0
2018-04-05 10:05:00,41.6,41.61,41.55,41.59,58085.0,27.8139,27.8206,27.7805,27.8072,58085.0
2018-04-05 10:10:00,41.6,41.66,41.6,41.66,48959.0,27.8139,27.854,27.8139,27.854,48959.0
2018-04-05 10:15:00,41.65,41.7,41.64,41.65,82656.0,27.8473,27.8808,27.8406,27.8473,82656.0
2018-04-05 10:20:00,41.66,41.7,41.64,41.66,57995.0,27.854,27.8808,27.8406,27.854,57995.0
2018-04-05 10:25:00,41.66,41.68,41.59,41.64,114265.0,27.854,27.8674,27.8072,27.8406,114265.0
2018-04-05 10:30:00,41.63,41.69,41.63,41.66,52970.0,27.834,27.8741,27.834,27.854,52970.0
2018-04-05 10:35:00,41.66,41.68,41.63,41.67,46750.0,27.854,27.8674,27.834,27.8607,46750.0
2018-04-05 10:40:00,41.67,41.69,41.63,41.68,83556.0,27.8607,27.8741,27.834,27.8674,83556.0
2018-04-05 10:45:00,41.68,41.68,41.6,41.64,48569.0,27.8674,27.8674,27.8139,27.8406,48569.0
2018-04-05 10:50:00,41.63,41.64,41.59,41.62,76878.0,27.834,27.8406,27.8072,27.8273,76878.0
2018-04-05 10:55:00,41.62,41.64,41.57,41.59,50750.0,27.8273,27.8406,27.7938,27.8072,50750.0
2018-04-05 11:00:00,41.6,41.67,41.59,41.67,54789.0,27.8139,27.8607,27.8072,27.8607,54789.0
2018-04-05 11:05:00,41.68,41.81,41.68,41.8,113184.0,27.8674,27.9543,27.8674,27.9476,113184.0
2018-04-05 11:10:00,41.8,41.85,41.79,41.83,116135.0,27.9476,27.981,27.9409,27.9677,116135.0
2018-04-05 11:15:00,41.83,41.83,41.77,41.81,130286.0,27.9677,27.9677,27.9276,27.9543,130286.0
2018-04-05 11:20:00,41.81,41.84,41.8,41.83,112410.0,27.9543,27.9744,27.9476,27.9677,112410.0
2018-04-05 11:25:00,41.83,41.84,41.8,41.8,93943.0,27.9677,27.9744,27.9476,27.9476,93943.0
2018-04-05 11:30:00,41.79,41.91,41.76,41.9,344936.0,27.9409,28.0212,27.9209,28.0145,344936.0
2018-04-05 11:35:00,41.9,41.9,41.82,41.83,42761.0,28.0145,28.0145,27.961,27.9677,42761.0
2018-04-05 11:40:00,41.83,41.88,41.83,41.86,45063.0,27.9677,28.0011,27.9677,27.9877,45063.0
2018-04-05 11:45:00,41.85,41.92,41.85,41.9,83863.0,27.981,28.0278,27.981,28.0145,83863.0
2018-04-05 11:50:00,41.9,41.92,41.88,41.91,30434.0,28.0145,28.0278,28.0011,28.0212,30434.0
2018-04-05 11:55:00,41.91,41.95,41.91,41.94,60460.0,28.0212,28.0479,28.0212,28.0412,60460.0
2018-04-05 12:00:00,41.94,41.95,41.9,41.95,40179.0,28.0412,28.0479,28.0145,28.0479,40179.0
2018-04-05 12:05:00,41.95,41.95,41.91,41.93,30208.0,28.0479,28.0479,28.0212,28.0345,30208.0
2018-04-05 12:10:00,41.94,41.99,41.93,41.98,45761.0,28.0412,28.0746,28.0345,28.068,45761.0
2018-04-05 12:15:00,41.98,41.98,41.9,41.91,68633.0,28.068,28.068,28.0145,28.0212,68633.0
2018-04-05 12:20:00,41.92,41.92,41.88,41.88,63069.0,28.0278,28.0278,28.0011,28.0011,63069.0
2018-04-05 12:25:00,41.89,41.94,41.87,41.91,67211.0,28.0078,28.0412,27.9944,28.0212,67211.0
2018-04-05 12:30:00,41.91,41.93,41.89,41.93,42608.0,28.0212,28.0345,28.0078,28.0345,42608.0
2018-04-05 12:35:00,41.92,41.95,41.9,41.94,33232.0,28.0278,28.0479,28.0145,28.0412,33232.0
2018-04-05 12:40:00,41.94,41.95,41.92,41.94,45283.0,28.0412,28.0479,28.0278,28.0412,45283.0
2018-04-05 12:45:00,41.95,41.98,41.94,41.98,56296.0,28.0479,28.068,28.0412,28.068,56296.0
2018-04-05 12:50:00,41.97,41.98,41.94,41.95,45839.0,28.0613,28.068,28.0412,28.0479,45839.0
2018-04-05 12:55:00,41.96,41.99,41.96,41.98,25201.0,28.0546,28.0746,28.0546,28.068,25201.0
2018-04-05 13:00:00,41.98,42.09,41.98,42.05,274515.0,28.068,28.1415,28.068,28.1148,274515.0
2018-04-05 13:05:00,42.05,42.07,42.02,42.03,41852.0,28.1148,28.1281,28.0947,28.1014,41852.0
2018-04-05 13:10:00,42.02,42.04,42.0,42.01,40228.0,28.0947,28.1081,28.0813,28.088,40228.0
2018-04-05 13:15:00,42.01,42.02,41.94,41.94,41912.0,28.088,28.0947,28.0412,28.0412,41912.0
2018-04-05 13:20:00,41.94,41.95,41.89,41.93,41297.0,28.0412,28.0479,28.0078,28.0345,41297.0
2018-04-05 13:25:00,41.93,41.95,41.89,41.91,28361.0,28.0345,28.0479,28.0078,28.0212,28361.0
2018-04-05 13:30:00,41.9,41.95,41.89,41.94,67014.0,28.0145,28.0479,28.0078,28.0412,67014.0
2018-04-05 13:35:00,41.95,41.98,41.93,41.93,49180.0,28.0479,28.068,28.0345,28.0345,49180.0
2018-04-05 13:40:00,41.93,41.93,41.86,41.89,64585.0,28.0345,28.0345,27.9877,28.0078,64585.0
2018-04-05 13:45:00,41.89,41.89,41.84,41.87,42732.0,28.0078,28.0078,27.9744,27.9944,42732.0
2018-04-05 13:50:00,41.86,41.94,41.86,41.91,32779.0,27.9877,28.0412,27.9877,28.0212,32779.0
2018-04-05 13:55:00,41.91,41.93,41.89,41.92,24710.0,28.0212,28.0345,28.0078,28.0278,24710.0
2018-04-05 14:00:00,41.93,41.97,41.87,41.96,34903.0,28.0345,28.0613,27.9944,28.0546,34903.0
2018-04-05 14:05:00,41.96,41.97,41.92,41.92,24129.0,28.0546,28.0613,28.0278,28.0278,24129.0
2018-04-05 14:10:00,41.92,41.95,41.9,41.93,20016.0,28.0278,28.0479,28.0145,28.0345,20016.0
2018-04-05 14:15:00,41.93,42.0,41.91,42.0,100863.0,28.0345,28.0813,28.0212,28.0813,100863.0
2018-04-05 14:20:00,42.0,42.05,41.98,41.99,71398.0,28.0813,28.1148,28.068,28.0746,71398.0
2018-04-05 14:25:00,41.98,42.01,41.96,41.97,47159.0,28.068,28.088,28.0546,28.0613,47159.0
2018-04-05 14:30:00,41.97,42.04,41.96,42.03,39281.0,28.0613,28.1081,28.0546,28.1014,39281.0
2018-04-05 14:35:00,42.04,42.04,42.0,42.0,40412.0,28.1081,28.1081,28.0813,28.0813,40412.0
2018-04-05 14:40:00,42.0,42.04,42.0,42.03,40166.0,28.0813,28.1081,28.0813,28.1014,40166.0
2018-04-05 14:45:00,42.03,42.06,42.01,42.03,68213.0,28.1014,28.1215,28.088,28.1014,68213.0
2018-04-05 14:50:00,42.03,42.05,42.02,42.04,64167.0,28.1014,28.1148,28.0947,28.1081,64167.0
2018-04-05 14:55:00,42.04,42.05,42.03,42.04,33528.0,28.1081,28.1148,28.1014,28.1081,33528.0
2018-04-05 15:00:00,42.04,42.04,41.99,42.0,52557.0,28.1081,28.1081,28.0746,28.0813,52557.0
2018-04-05 15:05:00,42.0,42.07,41.99,42.07,65495.0,28.0813,28.1281,28.0746,28.1281,65495.0
2018-04-05 15:10:00,42.06,42.08,42.04,42.05,64624.0,28.1215,28.1348,28.1081,28.1148,64624.0
2018-04-05 15:15:00,42.04,42.08,42.03,42.08,74793.0,28.1081,28.1348,28.1014,28.1348,74793.0
2018-04-05 15:20:00,42.07,42.09,42.07,42.08,68111.0,28.1281,28.1415,28.1281,28.1348,68111.0
2018-04-05 15:25:00,42.07,42.08,42.03,42.05,89848.0,28.1281,28.1348,28.1014,28.1148,89848.0
2018-04-05 15:30:00,42.05,42.05,41.98,41.98,76417.0,28.1148,28.1148,28.068,28.068,76417.0
2018-04-05 15:35:00,41.98,42.0,41.96,41.96,95365.0,28.068,28.0813,28.0546,28.0546,95365.0
2018-04-05 15:40:00,41.97,42.01,41.96,41.98,154432.0,28.0613,28.088,28.0546,28.068,154432.0
2018-04-05 15:45:00,41.97,42.0,41.96,41.98,136261.0,28.0613,28.0813,28.0546,28.068,136261.0
2018-04-05 15:50:00,41.99,42.0,41.96,41.97,186671.0,28.0746,28.0813,28.0546,28.0613,186671.0
2018-04-05 15:55:00,41.97,41.98,41.93,41.93,299029.0,28.0613,28.068,28.0345,28.0345,299029.0
2018-04-06 09:30:00,42.24,42.34,42.18,42.29,371389.0,28.2418,28.3087,28.2017,28.2752,371389.0
2018-04-06 09:35:00,42.3,42.35,42.24,42.35,122501.0,28.2819,28.3153,28.2418,28.3153,122501.0
2018-04-06 09:40:00,42.35,42.35,42.24,42.26,194439.0,28.3153,28.3153,28.2418,28.2552,194439.0
2018-04-06 09:45:00,42.27,42.29,42.21,42.26,88520.0,28.2619,28.2752,28.2217,28.2552,88520.0
2018-04-06 09:50:00,42.26,42.37,42.26,42.33,119815.0,28.2552,28.3287,28.2552,28.302,119815.0
2018-04-06 09:55:00,42.33,42.39,42.31,42.35,103833.0,28.302,28.3421,28.2886,28.3153,103833.0
2018-04-06 10:00:00,42.35,42.37,42.27,42.29,123831.0,28.3153,28.3287,28.2619,28.2752,123831.0
2018-04-06 10:05:00,42.3,42.32,42.25,42.27,214778.0,28.2819,28.2953,28.2485,28.2619,214778.0
2018-04-06 10:10:00,42.27,42.31,42.25,42.27,113961.0,28.2619,28.2886,28.2485,28.2619,113961.0
2018-04-06 10:15:00,42.26,42.27,42.2,42.23,138640.0,28.2552,28.2619,28.2151,28.2351,138640.0
2018-04-06 10:20:00,42.23,42.28,42.22,42.24,77524.0,28.2351,28.2685,28.2284,28.2418,77524.0
2018-04-06 10:25:00,42.24,42.31,42.23,42.25,120912.0,28.2418,28.2886,28.2351,28.2485,120912.0
2018-04-06 10:30:00,42.24,42.26,42.14,42.17,82431.0,28.2418,28.2552,28.1749,28.195,82431.0
2018-04-06 10:35:00,42.18,42.18,42.09,42.17,116131.0,28.2017,28.2017,28.1415,28.195,116131.0
2018-04-06 10:40:00,42.17,42.19,42.14,42.18,58839.0,28.195,28.2084,28.1749,28.2017,58839.0
2018-04-06 10:45:00,42.18,42.19,42.13,42.18,103617.0,28.2017,28.2084,28.1683,28.2017,103617.0
2018-04-06 10:50:00,42.18,42.19,42.09,42.11,91187.0,28.2017,28.2084,28.1415,28.1549,91187.0
2018-04-06 10:55:00,42.12,42.12,41.98,42.0,142977.0,28.1616,28.1616,28.068,28.0813,142977.0
2018-04-06 11:00:00,41.99,41.99,41.89,41.94,140035.0,28.0746,28.0746,28.0078,28.0412,140035.0
2018-04-06 11:05:00,41.94,41.96,41.87,41.94,159392.0,28.0412,28.0546,27.9944,28.0412,159392.0
2018-04-06 11:10:00,41.94,42.0,41.93,41.94,75371.0,28.0412,28.0813,28.0345,28.0412,75371.0
2018-04-06 11:15:00,41.94,42.0,41.93,41.94,72882.0,28.0412,28.0813,28.0345,28.0412,72882.0
2018-04-06 11:20:00,41.95,42.0,41.9,41.92,55712.0,28.0479,28.0813,28.0145,28.0278,55712.0
2018-04-06 11:25:00,41.92,41.99,41.9,41.95,130689.0,28.0278,28.0746,28.0145,28.0479,130689.0
2018-04-06 11:30:00,41.96,42.06,41.95,42.06,118440.0,28.0546,28.1215,28.0479,28.1215,118440.0
2018-04-06 11:35:00,42.05,42.09,42.04,42.08,70422.0,28.1148,28.1415,28.1081,28.1348,70422.0
2018-04-06 11:40:00,42.08,42.1,42.02,42.04,42719.0,28.1348,28.1482,28.0947,28.1081,42719.0
2018-04-06 11:45:00,42.03,42.04,42.0,42.01,80302.0,28.1014,28.1081,28.0813,28.088,80302.0
2018-04-06 11:50:00,42.01,42.08,42.0,42.07,45828.0,28.088,28.1348,28.0813,28.1281,45828.0
2018-04-06 11:55:00,42.07,42.12,42.06,42.09,37321.0,28.1281,28.1616,28.1215,28.1415,37321.0
2018-04-06 12:00:00,42.08,42.11,42.05,42.07,33076.0,28.1348,28.1549,28.1148,28.1281,33076.0
2018-04-06 12:05:00,42.07,42.11,42.06,42.07,34627.0,28.1281,28.1549,28.1215,28.1281,34627.0
2018-04-06 12:10:00,42.07,42.09,42.02,42.04,44949.0,28.1281,28.1415,28.0947,28.1081,44949.0
2018-04-06 12:15:00,42.03,42.05,42.0,42.01,31593.0,28.1014,28.1148,28.0813,28.088,31593.0
2018-04-06 12:20:00,42.0,42.01,41.97,41.99,27495.0,28.0813,28.088,28.0613,28.0746,27495.0
2018-04-06 12:25:00,41.99,42.0,41.95,41.96,28479.0,28.0746,28.0813,28.0479,28.0546,28479.0
2018-04-06 12:30:00,41.95,41.98,41.94,41.96,42721.0,28.0479,28.068,28.0412,28.0546,42721.0
2018-04-06 12:35:00,41.97,41.99,41.96,41.97,40040.0,28.0613,28.0746,28.0546,28.0613,40040.0
2018-04-06 12:40:00,41.97,42.02,41.96,41.97,35539.0,28.0613,28.0947,28.0546,28.0613,35539.0
2018-04-06 12:45:00,41.98,42.01,41.97,42.0,28222.0,28.068,28.088,28.0613,28.0813,28222.0
2018-04-06 12:50:00,42.01,42.04,41.99,42.04,22693.0,28.088,28.1081,28.0746,28.1081,22693.0
2018-04-06 12:55:00,42.04,42.07,42.03,42.05,23061.0,28.1081,28.1281,28.1014,28.1148,23061.0
2018-04-06 13:00:00,42.05,42.05,42.01,42.01,44028.0,28.1148,28.1148,28.088,28.088,44028.0
2018-04-06 13:05:00,42.02,42.03,41.97,41.99,33364.0,28.0947,28.1014,28.0613,28.0746,33364.0
2018-04-06 13:10:00,41.98,41.99,41.95,41.96,27367.0,28.068,28.0746,28.0479,28.0546,27367.0
2018-04-06 13:15:00,41.97,42.01,41.97,42.0,19311.0,28.0613,28.088,28.0613,28.0813,19311.0
2018-04-06 13:20:00,42.0,42.01,41.97,41.98,22768.0,28.0813,28.088,28.0613,28.068,22768.0
2018-04-06 13:25:00,41.98,42.02,41.97,42.01,34567.0,28.068,28.0947,28.0613,28.088,34567.0
2018-04-06 13:30:00,42.01,42.02,41.95,41.95,31687.0,28.088,28.0947,28.0479,28.0479,31687.0
2018-04-06 13:35:00,41.94,41.98,41.91,41.93,38350.0,28.0412,28.068,28.0212,28.0345,38350.0
2018-04-06 13:40:00,41.93,41.95,41.9,41.92,24277.0,28.0345,28.0479,28.0145,28.0278,24277.0
2018-04-06 13:45:00,41.92,41.94,41.86,41.86,34384.0,28.0278,28.0412,27.9877,27.9877,34384.0
2018-04-06 13:50:00,41.87,41.88,41.77,41.78,57169.0,27.9944,28.0011,27.9276,27.9342,57169.0
2018-04-06 13:55:00,41.79,41.81,41.75,41.76,82028.0,27.9409,27.9543,27.9142,27.9209,82028.0
2018-04-06 14:00:00,41.76,41.82,41.75,41.78,42524.0,27.9209,27.961,27.9142,27.9342,42524.0
2018-04-06 14:05:00,41.78,41.79,41.72,41.73,32882.0,27.9342,27.9409,27.8941,27.9008,32882.0
2018-04-06 14:10:00,41.73,41.79,41.73,41.78,38708.0,27.9008,27.9409,27.9008,27.9342,38708.0
2018-04-06 14:15:00,41.77,41.8,41.75,41.77,48104.0,27.9276,27.9476,27.9142,27.9276,48104.0
2018-04-06 14:20:00,41.77,41.81,41.75,41.75,42696.0,27.9276,27.9543,27.9142,27.9142,42696.0
2018-04-06 14:25:00,41.75,41.75,41.71,41.74,37254.0,27.9142,27.9142,27.8874,27.9075,37254.0
2018-04-06 14:30:00,41.73,41.76,41.69,41.71,45687.0,27.9008,27.9209,27.8741,27.8874,45687.0
2018-04-06 14:35:00,41.7,41.72,41.62,41.64,61277.0,27.8808,27.8941,27.8273,27.8406,61277.0
2018-04-06 14:40:00,41.63,41.7,41.61,41.65,57881.0,27.834,27.8808,27.8206,27.8473,57881.0
2018-04-06 14:45:00,41.65,41.67,41.63,41.66,44093.0,27.8473,27.8607,27.834,27.854,44093.0
2018-04-06 14:50:00,41.65,41.66,41.58,41.6,51960.0,27.8473,27.854,27.8005,27.8139,51960.0
2018-04-06 14:55:00,41.6,41.63,41.57,41.62,57341.0,27.8139,27.834,27.7938,27.8273,57341.0
2018-04-06 15:00:00,41.62,41.64,41.54,41.54,70329.0,27.8273,27.8406,27.7738,27.7738,70329.0
2018-04-06 15:05:00,41.53,41.58,41.51,41.58,59845.0,27.7671,27.8005,27.7537,27.8005,59845.0
2018-04-06 15:10:00,41.57,41.65,41.56,41.65,32951.0,27.7938,27.8473,27.7871,27.8473,32951.0
2018-04-06 15:15:00,41.65,41.66,41.59,41.59,54654.0,27.8473,27.854,27.8072,27.8072,54654.0
2018-04-06 15:20:00,41.59,41.66,41.59,41.63,71711.0,27.8072,27.854,27.8072,27.834,71711.0
2018-04-06 15:25:00,41.63,41.65,41.6,41.61,57359.0,27.834,27.8473,27.8139,27.8206,57359.0
2018-04-06 15:30:00,41.61,41.66,41.59,41.65,50957.0,27.8206,27.854,27.8072,27.8473,50957.0
2018-04-06 15:35:00,41.66,41.75,41.64,41.75,129548.0,27.854,27.9142,27.8406,27.9142,129548.0
2018-04-06 15:40:00,41.75,41.84,41.74,41.82,117881.0,27.9142,27.9744,27.9075,27.961,117881.0
2018-04-06 15:45:00,41.82,41.82,41.75,41.77,108741.0,27.961,27.961,27.9142,27.9276,108741.0
2018-04-06 15:50:00,41.77,41.85,41.76,41.8,146635.0,27.9276,27.981,27.9209,27.9476,146635.0
2018-04-06 15:55:00,41.8,41.81,41.75,41.76,169954.0,27.9476,27.9543,27.9142,27.9209,169954.0
2018-04-09 09:30:00,41.63,41.69,41.54,41.63,267888.0,27.834,27.8741,27.7738,27.834,267888.0
2018-04-09 09:35:00,41.63,41.64,41.45,41.46,197466.0,27.834,27.8406,27.7136,27.7203,197466.0
2018-04-09 09:40:00,41.45,41.49,41.4,41.43,414513.0,27.7136,27.7403,27.6802,27.7002,414513.0
2018-04-09 09:45:00,41.43,41.57,41.42,41.54,445925.0,27.7002,27.7938,27.6935,27.7738,445925.0
2018-04-09 09:50:00,41.55,41.6,41.53,41.59,90435.0,27.7805,27.8139,27.7671,27.8072,90435.0
2018-04-09 09:55:00,41.58,41.63,41.55,41.56,113046.0,27.8005,27.834,27.7805,27.7871,113046.0
2018-04-09 10:00:00,41.56,41.62,41.52,41.54,138025.0,27.7871,27.8273,27.7604,27.7738,138025.0
2018-04-09 10:05:00,41.54,41.58,41.53,41.55,105642.0,27.7738,27.8005,27.7671,27.7805,105642.0
2018-04-09 10:10:00,41.55,41.58,41.49,41.56,75144.0,27.7805,27.8005,27.7403,27.7871,75144.0
2018-04-09 10:15:00,41.56,41.65,41.56,41.63,81175.0,27.7871,27.8473,27.7871,27.834,81175.0
2018-04-09 10:20:00,41.64,41.68,41.62,41.68,74394.0,27.8406,27.8674,27.8273,27.8674,74394.0
2018-04-09 10:25:00,41.68,41.7,41.66,41.68,95704.0,27.8674,27.8808,27.854,27.8674,95704.0
2018-04-09 10:30:00,41.67,41.74,41.67,41.73,137132.0,27.8607,27.9075,27.8607,27.9008,137132.0
2018-04-09 10:35:00,41.74,41.78,41.72,41.73,81989.0,27.9075,27.9342,27.8941,27.9008,81989.0
2018-04-09 10:40:00,41.75,41.76,41.7,41.74,47726.0,27.9142,27.9209,27.8808,27.9075,47726.0
2018-04-09 10:45:00,41.75,41.78,41.74,41.77,52883.0,27.9142,27.9342,27.9075,27.9276,52883.0
2018-04-09 10:50:00,41.77,41.8,41.76,41.79,51107.0,27.9276,27.9476,27.9209,27.9409,51107.0
2018-04-09 10:55:00,41.79,41.84,41.77,41.77,57718.0,27.9409,27.9744,27.9276,27.9276,57718.0
2018-04-09 11:00:00,41.78,41.8,41.74,41.77,51944.0,27.9342,27.9476,27.9075,27.9276,51944.0
2018-04-09 11:05:00,41.77,41.77,41.7,41.71,50656.0,27.9276,27.9276,27.8808,27.8874,50656.0
2018-04-09 11:10:00,41.71,41.76,41.71,41.76,51233.0,27.8874,27.9209,27.8874,27.9209,51233.0
2018-04-09 11:15:00,41.76,41.79,41.75,41.76,80526.0,27.9209,27.9409,27.9142,27.9209,80526.0
2018-04-09 11:20:00,41.76,41.78,41.73,41.76,137016.0,27.9209,27.9342,27.9008,27.9209,137016.0
2018-04-09 11:25:00,41.76,41.79,41.71,41.76,72783.0,27.9209,27.9409,27.8874,27.9209,72783.0
2018-04-09 11:30:00,41.75,41.83,41.75,41.81,201666.0,27.9142,27.9677,27.9142,27.9543,201666.0
2018-04-09 11:35:00,41.82,41.82,41.71,41.72,50659.0,27.961,27.961,27.8874,27.8941,50659.0
2018-04-09 11:40:00,41.72,41.81,41.71,41.81,19992.0,27.8941,27.9543,27.8874,27.9543,19992.0
2018-04-09 11:45:00,41.81,41.86,41.8,41.84,35656.0,27.9543,27.9877,27.9476,27.9744,35656.0
2018-04-09 11:50:00,41.84,41.85,41.8,41.8,46077.0,27.9744,27.981,27.9476,27.9476,46077.0
2018-04-09 11:55:00,41.8,41.81,41.78,41.8,38997.0,27.9476,27.9543,27.9342,27.9476,38997.0
2018-04-09 12:00:00,41.8,41.82,41.77,41.81,61266.0,27.9476,27.961,27.9276,27.9543,61266.0
2018-04-09 12:05:00,41.8,41.84,41.8,41.83,47906.0,27.9476,27.9744,27.9476,27.9677,47906.0
2018-04-09 12:10:00,41.82,41.85,41.81,41.83,55458.0,27.961,27.981,27.9543,27.9677,55458.0
2018-04-09 12:15:00,41.84,41.85,41.8,41.81,18757.0,27.9744,27.981,27.9476,27.9543,18757.0
2018-04-09 12:20:00,41.82,41.83,41.8,41.83,31737.0,27.961,27.9677,27.9476,27.9677,31737.0
2018-04-09 12:25:00,41.83,41.84,41.8,41.81,26927.0,27.9677,27.9744,27.9476,27.9543,26927.0
2018-04-09 12:30:00,41.82,41.83,41.8,41.8,18567.0,27.961,27.9677,27.9476,27.9476,18567.0
2018-04-09 12:35:00,41.8,41.84,41.79,41.82,62503.0,27.9476,27.9744,27.9409,27.961,62503.0
2018-04-09 12:40:00,41.83,41.85,41.81,41.85,25908.0,27.9677,27.981,27.9543,27.981,25908.0
2018-04-09 12:45:00,41.84,41.9,41.83,41.89,28650.0,27.9744,28.0145,27.9677,28.0078,28650.0
2018-04-09 12:50:00,41.88,41.91,41.88,41.91,25044.0,28.0011,28.0212,28.0011,28.0212,25044.0
2018-04-09 12:55:00,41.91,41.91,41.87,41.88,17960.0,28.0212,28.0212,27.9944,28.0011,17960.0
2018-04-09 13:00:00,41.89,41.91,41.87,41.88,27602.0,28.0078,28.0212,27.9944,28.0011,27602.0
2018-04-09 13:05:00,41.88,41.89,41.85,41.88,33486.0,28.0011,28.0078,27.981,28.0011,33486.0
2018-04-09 13:10:00,41.88,41.9,41.87,41.88,23773.0,28.0011,28.0145,27.9944,28.0011,23773.0
2018-04-09 13:15:00,41.88,41.92,41.87,41.91,27906.0,28.0011,28.0278,27.9944,28.0212,27906.0
2018-04-09 13:20:00,41.91,41.92,41.87,41.89,30603.0,28.0212,28.0278,27.9944,28.0078,30603.0
2018-04-09 13:25:00,41.89,41.9,41.87,41.89,12650.0,28.0078,28.0145,27.9944,28.0078,12650.0
2018-04-09 13:30:00,41.9,41.91,41.87,41.88,35024.0,28.0145,28.0212,27.9944,28.0011,35024.0
2018-04-09 13:35:00,41.88,41.88,41.86,41.88,19369.0,28.0011,28.0011,27.9877,28.0011,19369.0
2018-04-09 13:40:00,41.88,41.88,41.85,41.88,74977.0,28.0011,28.0011,27.981,28.0011,74977.0
2018-04-09 13:45:00,41.88,41.92,41.87,41.9,68416.0,28.0011,28.0278,27.9944,28.0145,68416.0
2018-04-09 13:50:00,41.9,41.94,41.89,41.93,20805.0,28.0145,28.0412,28.0078,28.0345,20805.0
2018-04-09 13:55:00,41.93,41.94,41.89,41.9,38793.0,28.0345,28.0412,28.0078,28.0145,38793.0
2018-04-09 14:00:00,41.9,41.92,41.88,41.9,31034.0,28.0145,28.0278,28.0011,28.0145,31034.0
2018-04-09 14:05:00,41.9,41.91,41.89,41.89,20111.0,28.0145,28.0212,28.0078,28.0078,20111.0
2018-04-09 14:10:00,41.9,41.91,41.88,41.89,44470.0,28.0145,28.0212,28.0011,28.0078,44470.0
2018-04-09 14:15:00,41.9,41.91,41.89,41.91,42887.0,28.0145,28.0212,28.0078,28.0212,42887.0
2018-04-09 14:20:00,41.91,41.91,41.85,41.87,33099.0,28.0212,28.0212,27.981,27.9944,33099.0
2018-04-09 14:25:00,41.88,41.88,41.82,41.86,60276.0,28.0011,28.0011,27.961,27.9877,60276.0
2018-04-09 14:30:00,41.86,41.9,41.85,41.89,35889.0,27.9877,28.0145,27.981,28.0078,35889.0
2018-04-09 14:35:00,41.88,41.9,41.86,41.89,27006.0,28.0011,28.0145,27.9877,28.0078,27006.0
2018-04-09 14:40:00,41.89,41.89,41.85,41.87,29768.0,28.0078,28.0078,27.981,27.9944,29768.0
2018-04-09 14:45:00,41.86,41.89,41.85,41.89,20717.0,27.9877,28.0078,27.981,28.0078,20717.0
2018-04-09 14:50:00,41.89,41.94,41.89,41.93,39361.0,28.0078,28.0412,28.0078,28.0345,39361.0
2018-04-09 14:55:00,41.93,41.94,41.92,41.94,42473.0,28.0345,28.0412,28.0278,28.0412,42473.0
2018-04-09 15:00:00,41.94,41.95,41.93,41.95,32611.0,28.0412,28.0479,28.0345,28.0479,32611.0
2018-04-09 15:05:00,41.95,41.96,41.94,41.96,40255.0,28.0479,28.0546,28.0412,28.0546,40255.0
2018-04-09 15:10:00,41.96,41.97,41.94,41.95,48530.0,28.0546,28.0613,28.0412,28.0479,48530.0
2018-04-09 15:15:00,41.95,41.95,41.88,41.88,45194.0,28.0479,28.0479,28.0011,28.0011,45194.0
2018-04-09 15:20:00,41.88,41.88,41.8,41.82,75364.0,28.0011,28.0011,27.9476,27.961,75364.0
2018-04-09 15:25:00,41.81,41.83,41.81,41.83,33842.0,27.9543,27.9677,27.9543,27.9677,33842.0
2018-04-09 15:30:00,41.83,41.84,41.79,41.8,61519.0,27.9677,27.9744,27.9409,27.9476,61519.0
2018-04-09 15:35:00,41.8,41.81,41.79,41.8,36000.0,27.9476,27.9543,27.9409,27.9476,36000.0
2018-04-09 15:40:00,41.8,41.8,41.74,41.78,66944.0,27.9476,27.9476,27.9075,27.9342,66944.0
2018-04-09 15:45:00,41.77,41.78,41.73,41.74,67906.0,27.9276,27.9342,27.9008,27.9075,67906.0
2018-04-09 15:50:00,41.74,41.75,41.72,41.72,90428.0,27.9075,27.9142,27.8941,27.8941,90428.0
2018-04-09 15:55:00,41.73,41.73,41.61,41.65,187052.0,27.9008,27.9008,27.8206,27.8473,187052.0
2018-04-10 09:30:00,42.37,42.48,42.37,42.48,227455.0,28.3287,28.4023,28.3287,28.4023,227455.0
2018-04-10 09:35:00,42.49,42.49,42.41,42.48,109884.0,28.409,28.409,28.3555,28.4023,109884.0
2018-04-10 09:40:00,42.48,42.5,42.45,42.47,154148.0,28.4023,28.4156,28.3822,28.3956,154148.0
2018-04-10 09:45:00,42.48,42.57,42.46,42.55,217634.0,28.4023,28.4624,28.3889,28.4491,217634.0
2018-04-10 09:50:00,42.55,42.6,42.54,42.55,143975.0,28.4491,28.4825,28.4424,28.4491,143975.0
2018-04-10 09:55:00,42.55,42.58,42.45,42.45,123850.0,28.4491,28.4691,28.3822,28.3822,123850.0
2018-04-10 10:00:00,42.46,42.5,42.46,42.5,146611.0,28.3889,28.4156,28.3889,28.4156,146611.0
2018-04-10 10:05:00,42.49,42.52,42.43,42.51,136106.0,28.409,28.429,28.3688,28.4223,136106.0
2018-04-10 10:10:00,42.51,42.58,42.49,42.55,113978.0,28.4223,28.4691,28.409,28.4491,113978.0
2018-04-10 10:15:00,42.55,42.58,42.54,42.54,69875.0,28.4491,28.4691,28.4424,28.4424,69875.0
2018-04-10 10:20:00,42.54,42.57,42.51,42.56,85124.0,28.4424,28.4624,28.4223,28.4558,85124.0
2018-04-10 10:25:00,42.56,42.58,42.51,42.51,41881.0,28.4558,28.4691,28.4223,28.4223,41881.0
2018-04-10 10:30:00,42.52,42.57,42.51,42.57,41842.0,28.429,28.4624,28.4223,28.4624,41842.0
2018-04-10 10:35:00,42.56,42.58,42.55,42.57,60016.0,28.4558,28.4691,28.4491,28.4624,60016.0
2018-04-10 10:40:00,42.57,42.65,42.56,42.65,137398.0,28.4624,28.5159,28.4558,28.5159,137398.0
2018-04-10 10:45:00,42.64,42.71,42.63,42.66,90077.0,28.5092,28.556,28.5026,28.5226,90077.0
2018-04-10 10:50:00,42.67,42.68,42.63,42.65,60979.0,28.5293,28.536,28.5026,28.5159,60979.0
2018-04-10 10:55:00,42.65,42.7,42.61,42.68,80703.0,28.5159,28.5494,28.4892,28.536,80703.0
2018-04-10 11:00:00,42.67,42.72,42.66,42.7,97348.0,28.5293,28.5627,28.5226,28.5494,97348.0
2018-04-10 11:05:00,42.7,42.75,42.69,42.74,121892.0,28.5494,28.5828,28.5427,28.5761,121892.0
2018-04-10 11:10:00,42.74,42.8,42.74,42.77,132331.0,28.5761,28.6162,28.5761,28.5962,132331.0
2018-04-10 11:15:00,42.77,42.83,42.77,42.82,99124.0,28.5962,28.6363,28.5962,28.6296,99124.0
2018-04-10 11:20:00,42.82,42.84,42.79,42.82,65813.0,28.6296,28.643,28.6095,28.6296,65813.0
2018-04-10 11:25:00,42.82,42.82,42.75,42.78,72252.0,28.6296,28.6296,28.5828,28.6028,72252.0
2018-04-10 11:30:00,42.77,42.9,42.77,42.87,200160.0,28.5962,28.6831,28.5962,28.663,200160.0
2018-04-10 11:35:00,42.87,42.87,42.8,42.82,120777.0,28.663,28.663,28.6162,28.6296,120777.0
2018-04-10 11:40:00,42.82,42.85,42.78,42.8,94632.0,28.6296,28.6496,28.6028,28.6162,94632.0
2018-04-10 11:45:00,42.8,42.81,42.73,42.8,85836.0,28.6162,28.6229,28.5694,28.6162,85836.0
2018-04-10 11:50:00,42.79,42.86,42.79,42.85,67938.0,28.6095,28.6563,28.6095,28.6496,67938.0
2018-04-10 11:55:00,42.86,42.89,42.84,42.86,103377.0,28.6563,28.6764,28.643,28.6563,103377.0
2018-04-10 12:00:00,42.86,42.9,42.85,42.89,87028.0,28.6563,28.6831,28.6496,28.6764,87028.0
2018-04-10 12:05:00,42.9,42.91,42.84,42.89,90494.0,28.6831,28.6898,28.643,28.6764,90494.0
2018-04-10 12:10:00,42.89,42.91,42.87,42.89,31529.0,28.6764,28.6898,28.663,28.6764,31529.0
2018-04-10 12:15:00,42.88,42.89,42.86,42.88,54720.0,28.6697,28.6764,28.6563,28.6697,54720.0
2018-04-10 12:20:00,42.89,42.9,42.86,42.87,39836.0,28.6764,28.6831,28.6563,28.663,39836.0
2018-04-10 12:25:00,42.87,42.87,42.76,42.8,96960.0,28.663,28.663,28.5895,28.6162,96960.0
2018-04-10 12:30:00,42.8,42.85,42.79,42.82,48067.0,28.6162,28.6496,28.6095,28.6296,48067.0
2018-04-10 12:35:00,42.82,42.86,42.81,42.86,60991.0,28.6296,28.6563,28.6229,28.6563,60991.0
2018-04-10 12:40:00,42.86,42.89,42.83,42.86,37768.0,28.6563,28.6764,28.6363,28.6563,37768.0
2018-04-10 12:45:00,42.86,42.92,42.85,42.9,59510.0,28.6563,28.6965,28.6496,28.6831,59510.0
2018-04-10 12:50:00,42.9,42.9,42.85,42.85,20983.0,28.6831,28.6831,28.6496,28.6496,20983.0
2018-04-10 12:55:00,42.86,42.89,42.82,42.82,37009.0,28.6563,28.6764,28.6296,28.6296,37009.0
2018-04-10 13:00:00,42.83,42.85,42.8,42.83,31992.0,28.6363,28.6496,28.6162,28.6363,31992.0
2018-04-10 13:05:00,42.83,42.85,42.8,42.84,31716.0,28.6363,28.6496,28.6162,28.643,31716.0
2018-04-10 13:10:00,42.83,42.89,42.83,42.86,30016.0,28.6363,28.6764,28.6363,28.6563,30016.0
2018-04-10 13:15:00,42.87,42.88,42.82,42.87,45030.0,28.663,28.6697,28.6296,28.663,45030.0
2018-04-10 13:20:00,42.87,42.9,42.86,42.9,33278.0,28.663,28.6831,28.6563,28.6831,33278.0
2018-04-10 13:25:00,42.9,42.93,42.89,42.93,31450.0,28.6831,28.7031,28.6764,28.7031,31450.0
2018-04-10 13:30:00,42.93,42.94,42.92,42.93,56126.0,28.7031,28.7098,28.6965,28.7031,56126.0
2018-04-10 13:35:00,42.93,42.95,42.91,42.93,48237.0,28.7031,28.7165,28.6898,28.7031,48237.0
2018-04-10 13:40:00,42.94,42.94,42.87,42.88,46737.0,28.7098,28.7098,28.663,28.6697,46737.0
2018-04-10 13:45:00,42.88,42.88,42.81,42.84,68445.0,28.6697,28.6697,28.6229,28.643,68445.0
2018-04-10 13:50:00,42.84,42.88,42.81,42.87,51290.0,28.643,28.6697,28.6229,28.663,51290.0
2018-04-10 13:55:00,42.88,42.9,42.86,42.9,28065.0,28.6697,28.6831,28.6563,28.6831,28065.0
2018-04-10 14:00:00,42.9,42.9,42.85,42.86,148887.0,28.6831,28.6831,28.6496,28.6563,148887.0
2018-04-10 14:05:00,42.86,42.87,42.82,42.86,125237.0,28.6563,28.663,28.6296,28.6563,125237.0
2018-04-10 14:10:00,42.86,42.88,42.83,42.83,35958.0,28.6563,28.6697,28.6363,28.6363,35958.0
2018-04-10 14:15:00,42.84,42.87,42.81,42.85,67885.0,28.643,28.663,28.6229,28.6496,67885.0
2018-04-10 14:20:00,42.85,42.92,42.85,42.91,79538.0,28.6496,28.6965,28.6496,28.6898,79538.0
2018-04-10 14:25:00,42.9,42.91,42.85,42.85,83260.0,28.6831,28.6898,28.6496,28.6496,83260.0
2018-04-10 14:30:00,42.86,42.89,42.85,42.89,28416.0,28.6563,28.6764,28.6496,28.6764,28416.0
2018-04-10 14:35:00,42.89,42.91,42.86,42.91,89633.0,28.6764,28.6898,28.6563,28.6898,89633.0
2018-04-10 14:40:00,42.91,42.94,42.87,42.92,63947.0,28.6898,28.7098,28.663,28.6965,63947.0
2018-04-10 14:45:00,42.92,42.95,42.91,42.93,36006.0,28.6965,28.7165,28.6898,28.7031,36006.0
2018-04-10 14:50:00,42.93,42.99,42.92,42.98,102668.0,28.7031,28.7433,28.6965,28.7366,102668.0
2018-04-10 14:55:00,42.98,43.0,42.97,43.0,184426.0,28.7366,28.7499,28.7299,28.7499,184426.0
2018-04-10 15:00:00,42.99,43.0,42.97,42.98,64001.0,28.7433,28.7499,28.7299,28.7366,64001.0
2018-04-10 15:05:00,42.99,43.0,42.98,43.0,56338.0,28.7433,28.7499,28.7366,28.7499,56338.0
2018-04-10 15:10:00,43.0,43.0,42.98,42.99,61210.0,28.7499,28.7499,28.7366,28.7433,61210.0
2018-04-10 15:15:00,42.99,43.0,42.98,43.0,39866.0,28.7433,28.7499,28.7366,28.7499,39866.0
2018-04-10 15:20:00,43.0,43.0,42.96,42.96,82713.0,28.7499,28.7499,28.7232,28.7232,82713.0
2018-04-10 15:25:00,42.97,42.97,42.9,42.92,120401.0,28.7299,28.7299,28.6831,28.6965,120401.0
2018-04-10 15:30:00,42.91,42.92,42.84,42.85,151282.0,28.6898,28.6965,28.643,28.6496,151282.0
2018-04-10 15:35:00,42.85,42.91,42.85,42.9,129393.0,28.6496,28.6898,28.6496,28.6831,129393.0
2018-04-10 15:40:00,42.89,42.9,42.8,42.8,128946.0,28.6764,28.6831,28.6162,28.6162,128946.0
2018-04-10 15:45:00,42.8,42.84,42.78,42.79,225073.0,28.6162,28.643,28.6028,28.6095,225073.0
2018-04-10 15:50:00,42.79,42.82,42.78,42.78,151080.0,28.6095,28.6296,28.6028,28.6028,151080.0
2018-04-10 15:55:00,42.79,42.8,42.78,42.78,311182.0,28.6095,28.6162,28.6028,28.6028,311182.0
2018-04-11 09:30:00,43.03,43.19,43.0,43.11,331592.0,28.77,28.877,28.7499,28.8235,331592.0
2018-04-11 09:35:00,43.1,43.18,43.1,43.11,143330.0,28.8168,28.8703,28.8168,28.8235,143330.0
2018-04-11 09:40:00,43.12,43.26,43.1,43.26,116722.0,28.8302,28.9238,28.8168,28.9238,116722.0
2018-04-11 09:45:00,43.26,43.27,43.19,43.21,131230.0,28.9238,28.9305,28.877,28.8903,131230.0
2018-04-11 09:50:00,43.2,43.23,43.18,43.21,112636.0,28.8837,28.9037,28.8703,28.8903,112636.0
2018-04-11 09:55:00,43.2,43.21,43.1,43.18,118145.0,28.8837,28.8903,28.8168,28.8703,118145.0
2018-04-11 10:00:00,43.17,43.2,43.14,43.18,55811.0,28.8636,28.8837,28.8435,28.8703,55811.0
2018-04-11 10:05:00,43.18,43.18,43.11,43.11,83745.0,28.8703,28.8703,28.8235,28.8235,83745.0
2018-04-11 10:10:00,43.11,43.12,43.02,43.04,65763.0,28.8235,28.8302,28.7633,28.7767,65763.0
2018-04-11 10:15:00,43.04,43.06,43.01,43.02,113570.0,28.7767,28.7901,28.7566,28.7633,113570.0
2018-04-11 10:20:00,43.03,43.06,42.97,42.98,59264.0,28.77,28.7901,28.7299,28.7366,59264.0
2018-04-11 10:25:00,42.98,43.0,42.94,42.98,39690.0,28.7366,28.7499,28.7098,28.7366,39690.0
2018-04-11 10:30:00,42.96,42.98,42.9,42.95,86073.0,28.7232,28.7366,28.6831,28.7165,86073.0
2018-04-11 10:35:00,42.95,42.99,42.9,42.94,72830.0,28.7165,28.7433,28.6831,28.7098,72830.0
2018-04-11 10:40:00,42.95,43.02,42.93,43.02,56376.0,28.7165,28.7633,28.7031,28.7633,56376.0
2018-04-11 10:45:00,43.02,43.05,42.97,43.01,80740.0,28.7633,28.7834,28.7299,28.7566,80740.0
2018-04-11 10:50:00,43.01,43.12,43.01,43.09,55374.0,28.7566,28.8302,28.7566,28.8101,55374.0
2018-04-11 10:55:00,43.09,43.11,43.03,43.03,66610.0,28.8101,28.8235,28.77,28.77,66610.0
2018-04-11 11:00:00,43.04,43.05,42.99,43.01,57568.0,28.7767,28.7834,28.7433,28.7566,57568.0
2018-04-11 11:05:00,43.01,43.05,43.0,43.01,61045.0,28.7566,28.7834,28.7499,28.7566,61045.0
2018-04-11 11:10:00,43.02,43.02,42.99,42.99,57332.0,28.7633,28.7633,28.7433,28.7433,57332.0
2018-04-11 11:15:00,42.99,43.01,42.96,43.0,93034.0,28.7433,28.7566,28.7232,28.7499,93034.0
2018-04-11 11:20:00,42.99,43.03,42.96,43.0,98932.0,28.7433,28.77,28.7232,28.7499,98932.0
2018-04-11 11:25:00,43.01,43.05,42.99,43.01,55377.0,28.7566,28.7834,28.7433,28.7566,55377.0
2018-04-11 11:30:00,43.02,43.07,42.97,43.07,75997.0,28.7633,28.7967,28.7299,28.7967,75997.0
2018-04-11 11:35:00,43.07,43.09,43.03,43.08,33876.0,28.7967,28.8101,28.77,28.8034,33876.0
2018-04-11 11:40:00,43.09,43.16,43.07,43.15,35872.0,28.8101,28.8569,28.7967,28.8502,35872.0
2018-04-11 11:45:00,43.14,43.17,43.13,43.13,30450.0,28.8435,28.8636,28.8369,28.8369,30450.0
2018-04-11 11:50:00,43.14,43.19,43.12,43.12,26003.0,28.8435,28.877,28.8302,28.8302,26003.0
2018-04-11 11:55:00,43.13,43.15,43.1,43.15,25975.0,28.8369,28.8502,28.8168,28.8502,25975.0
2018-04-11 12:00:00,43.14,43.18,43.13,43.18,36138.0,28.8435,28.8703,28.8369,28.8703,36138.0
2018-04-11 12:05:00,43.19,43.19,43.14,43.16,32092.0,28.877,28.877,28.8435,28.8569,32092.0
2018-04-11 12:10:00,43.17,43.19,43.14,43.15,29513.0,28.8636,28.877,28.8435,28.8502,29513.0
2018-04-11 12:15:00,43.16,43.17,43.13,43.16,48477.0,28.8569,28.8636,28.8369,28.8569,48477.0
2018-04-11 12:20:00,43.16,43.21,43.15,43.21,37892.0,28.8569,28.8903,28.8502,28.8903,37892.0
2018-04-11 12:25:00,43.21,43.22,43.2,43.22,42318.0,28.8903,28.897,28.8837,28.897,42318.0
2018-04-11 12:30:00,43.22,43.24,43.21,43.23,55031.0,28.897,28.9104,28.8903,28.9037,55031.0
2018-04-11 12:35:00,43.23,43.24,43.18,43.2,38619.0,28.9037,28.9104,28.8703,28.8837,38619.0
2018-04-11 12:40:00,43.2,43.21,43.18,43.19,33352.0,28.8837,28.8903,28.8703,28.877,33352.0
2018-04-11 12:45:00,43.19,43.2,43.12,43.14,39640.0,28.877,28.8837,28.8302,28.8435,39640.0
2018-04-11 12:50:00,43.15,43.17,43.13,43.15,143962.0,28.8502,28.8636,28.8369,28.8502,143962.0
2018-04-11 12:55:00,43.15,43.17,43.14,43.15,29201.0,28.8502,28.8636,28.8435,28.8502,29201.0
2018-04-11 13:00:00,43.15,43.2,43.15,43.19,28877.0,28.8502,28.8837,28.8502,28.877,28877.0
2018-04-11 13:05:00,43.19,43.19,43.13,43.14,36561.0,28.877,28.877,28.8369,28.8435,36561.0
2018-04-11 13:10:00,43.13,43.15,43.11,43.12,25668.0,28.8369,28.8502,28.8235,28.8302,25668.0
2018-04-11 13:15:00,43.12,43.16,43.11,43.16,18688.0,28.8302,28.8569,28.8235,28.8569,18688.0
2018-04-11 13:20:00,43.16,43.19,43.15,43.17,23850.0,28.8569,28.877,28.8502,28.8636,23850.0
2018-04-11 13:25:00,43.17,43.2,43.15,43.18,34738.0,28.8636,28.8837,28.8502,28.8703,34738.0
2018-04-11 13:30:00,43.18,43.2,43.15,43.15,37570.0,28.8703,28.8837,28.8502,28.8502,37570.0
2018-04-11 13:35:00,43.16,43.16,43.14,43.15,23582.0,28.8569,28.8569,28.8435,28.8502,23582.0
2018-04-11 13:40:00,43.15,43.16,43.14,43.15,50808.0,28.8502,28.8569,28.8435,28.8502,50808.0
2018-04-11 13:45:00,43.15,43.18,43.13,43.17,37358.0,28.8502,28.8703,28.8369,28.8636,37358.0
2018-04-11 13:50:00,43.17,43.18,43.14,43.14,16807.0,28.8636,28.8703,28.8435,28.8435,16807.0
2018-04-11 13:55:00,43.14,43.16,43.14,43.15,28366.0,28.8435,28.8569,28.8435,28.8502,28366.0
2018-04-11 14:00:00,43.15,43.18,43.15,43.16,31017.0,28.8502,28.8703,28.8502,28.8569,31017.0
2018-04-11 14:05:00,43.16,43.16,43.03,43.04,80774.0,28.8569,28.8569,28.77,28.7767,80774.0
2018-04-11 14:10:00,43.04,43.08,43.0,43.07,51848.0,28.7767,28.8034,28.7499,28.7967,51848.0
2018-04-11 14:15:00,43.07,43.16,43.06,43.16,31453.0,28.7967,28.8569,28.7901,28.8569,31453.0
2018-04-11 14:20:00,43.16,43.18,43.15,43.15,31561.0,28.8569,28.8703,28.8502,28.8502,31561.0
2018-04-11 14:25:00,43.16,43.17,43.14,43.15,33909.0,28.8569,28.8636,28.8435,28.8502,33909.0
2018-04-11 14:30:00,43.15,43.19,43.14,43.17,53257.0,28.8502,28.877,28.8435,28.8636,53257.0
2018-04-11 14:35:00,43.16,43.18,43.15,43.17,28220.0,28.8569,28.8703,28.8502,28.8636,28220.0
2018-04-11 14:40:00,43.17,43.19,43.14,43.15,37394.0,28.8636,28.877,28.8435,28.8502,37394.0
2018-04-11 14:45:00,43.15,43.17,43.12,43.15,30208.0,28.8502,28.8636,28.8302,28.8502,30208.0
2018-04-11 14:50:00,43.14,43.15,43.12,43.15,50183.0,28.8435,28.8502,28.8302,28.8502,50183.0
2018-04-11 14:55:00,43.15,43.16,43.14,43.16,34205.0,28.8502,28.8569,28.8435,28.8569,34205.0
2018-04-11 15:00:00,43.15,43.16,43.14,43.15,31230.0,28.8502,28.8569,28.8435,28.8502,31230.0
2018-04-11 15:05:00,43.15,43.16,43.09,43.1,43502.0,28.8502,28.8569,28.8101,28.8168,43502.0
2018-04-11 15:10:00,43.1,43.12,43.09,43.11,75341.0,28.8168,28.8302,28.8101,28.8235,75341.0
2018-04-11 15:15:00,43.12,43.12,43.08,43.11,74912.0,28.8302,28.8302,28.8034,28.8235,74912.0
2018-04-11 15:20:00,43.12,43.12,43.08,43.09,36468.0,28.8302,28.8302,28.8034,28.8101,36468.0
2018-04-11 15:25:00,43.1,43.13,43.09,43.13,59462.0,28.8168,28.8369,28.8101,28.8369,59462.0
2018-04-11 15:30:00,43.12,43.16,43.11,43.15,105108.0,28.8302,28.8569,28.8235,28.8502,105108.0
2018-04-11 15:35:00,43.15,43.15,43.11,43.12,78798.0,28.8502,28.8502,28.8235,28.8302,78798.0
2018-04-11 15:40:00,43.11,43.13,43.09,43.1,99894.0,28.8235,28.8369,28.8101,28.8168,99894.0
2018-04-11 15:45:00,43.11,43.13,43.08,43.08,76031.0,28.8235,28.8369,28.8034,28.8034,76031.0
2018-04-11 15:50:00,43.08,43.09,43.05,43.06,134644.0,28.8034,28.8101,28.7834,28.7901,134644.0
2018-04-11 15:55:00,43.06,43.07,43.04,43.05,175281.0,28.7901,28.7967,28.7767,28.7834,175281.0
2018-04-12 09:30:00,42.98,43.05,42.92,43.0,178690.0,28.7366,28.7834,28.6965,28.7499,178690.0
2018-04-12 09:35:00,43.0,43.04,42.89,42.89,35477.0,28.7499,28.7767,28.6764,28.6764,35477.0
2018-04-12 09:40:00,42.89,43.0,42.85,42.99,45636.0,28.6764,28.7499,28.6496,28.7433,45636.0
2018-04-12 09:45:00,42.98,43.01,42.96,43.0,47326.0,28.7366,28.7566,28.7232,28.7499,47326.0
2018-04-12 09:50:00,43.0,43.06,42.98,43.04,82031.0,28.7499,28.7901,28.7366,28.7767,82031.0
2018-04-12 09:55:00,43.04,43.05,42.99,43.05,105519.0,28.7767,28.7834,28.7433,28.7834,105519.0
2018-04-12 10:00:00,43.05,43.06,43.0,43.02,73323.0,28.7834,28.7901,28.7499,28.7633,73323.0
2018-04-12 10:05:00,43.03,43.03,42.95,42.97,29475.0,28.77,28.77,28.7165,28.7299,29475.0
2018-04-12 10:10:00,42.97,42.98,42.9,42.92,45242.0,28.7299,28.7366,28.6831,28.6965,45242.0
2018-04-12 10:15:00,42.92,42.93,42.89,42.91,38058.0,28.6965,28.7031,28.6764,28.6898,38058.0
2018-04-12 10:20:00,42.91,42.96,42.9,42.95,33886.0,28.6898,28.7232,28.6831,28.7165,33886.0
2018-04-12 10:25:00,42.94,42.95,42.89,42.91,39608.0,28.7098,28.7165,28.6764,28.6898,39608.0
2018-04-12 10:30:00,42.91,42.92,42.85,42.85,40380.0,28.6898,28.6965,28.6496,28.6496,40380.0
2018-04-12 10:35:00,42.86,42.91,42.85,42.86,52103.0,28.6563,28.6898,28.6496,28.6563,52103.0
2018-04-12 10:40:00,42.86,42.89,42.84,42.85,35224.0,28.6563,28.6764,28.643,28.6496,35224.0
2018-04-12 10:45:00,42.84,42.87,42.8,42.81,28997.0,28.643,28.663,28.6162,28.6229,28997.0
2018-04-12 10:50:00,42.81,42.87,42.8,42.85,15584.0,28.6229,28.663,28.6162,28.6496,15584.0
2018-04-12 10:55:00,42.85,42.87,42.83,42.84,54213.0,28.6496,28.663,28.6363,28.643,54213.0
2018-04-12 11:00:00,42.84,42.89,42.82,42.88,37759.0,28.643,28.6764,28.6296,28.6697,37759.0
2018-04-12 11:05:00,42.88,42.91,42.87,42.9,26762.0,28.6697,28.6898,28.663,28.6831,26762.0
2018-04-12 11:10:00,42.9,42.93,42.88,42.93,27644.0,28.6831,28.7031,28.6697,28.7031,27644.0
2018-04-12 11:15:00,42.93,42.97,42.92,42.96,55327.0,28.7031,28.7299,28.6965,28.7232,55327.0
2018-04-12 11:20:00,42.96,42.98,42.93,42.97,46161.0,28.7232,28.7366,28.7031,28.7299,46161.0
2018-04-12 11:25:00,42.97,43.0,42.95,42.97,68617.0,28.7299,28.7499,28.7165,28.7299,68617.0
2018-04-12 11:30:00,42.97,43.06,42.96,43.02,161658.0,28.7299,28.7901,28.7232,28.7633,161658.0
2018-04-12 11:35:00,43.02,43.07,43.01,43.05,26024.0,28.7633,28.7967,28.7566,28.7834,26024.0
2018-04-12 11:40:00,43.04,43.07,43.02,43.06,40418.0,28.7767,28.7967,28.7633,28.7901,40418.0
2018-04-12 11:45:00,43.06,43.08,43.04,43.07,33600.0,28.7901,28.8034,28.7767,28.7967,33600.0
2018-04-12 11:50:00,43.07,43.12,43.06,43.1,34325.0,28.7967,28.8302,28.7901,28.8168,34325.0
2018-04-12 11:55:00,43.09,43.12,43.08,43.12,33873.0,28.8101,28.8302,28.8034,28.8302,33873.0
2018-04-12 12:00:00,43.12,43.16,43.12,43.14,18889.0,28.8302,28.8569,28.8302,28.8435,18889.0
2018-04-12 12:05:00,43.15,43.16,43.12,43.13,27430.0,28.8502,28.8569,28.8302,28.8369,27430.0
2018-04-12 12:10:00,43.14,43.14,43.1,43.12,15278.0,28.8435,28.8435,28.8168,28.8302,15278.0
2018-04-12 12:15:00,43.13,43.15,43.09,43.15,15199.0,28.8369,28.8502,28.8101,28.8502,15199.0
2018-04-12 12:20:00,43.15,43.15,43.1,43.12,46978.0,28.8502,28.8502,28.8168,28.8302,46978.0
2018-04-12 12:25:00,43.11,43.13,43.11,43.13,20289.0,28.8235,28.8369,28.8235,28.8369,20289.0
2018-04-12 12:30:00,43.13,43.14,43.12,43.14,17953.0,28.8369,28.8435,28.8302,28.8435,17953.0
2018-04-12 12:35:00,43.14,43.15,43.12,43.12,11542.0,28.8435,28.8502,28.8302,28.8302,11542.0
2018-04-12 12:40:00,43.13,43.13,43.12,43.12,12856.0,28.8369,28.8369,28.8302,28.8302,12856.0
2018-04-12 12:45:00,43.13,43.14,43.12,43.14,27787.0,28.8369,28.8435,28.8302,28.8435,27787.0
2018-04-12 12:50:00,43.14,43.15,43.12,43.12,13689.0,28.8435,28.8502,28.8302,28.8302,13689.0
2018-04-12 12:55:00,43.13,43.15,43.12,43.14,25010.0,28.8369,28.8502,28.8302,28.8435,25010.0
2018-04-12 13:00:00,43.14,43.15,43.14,43.15,8226.0,28.8435,28.8502,28.8435,28.8502,8226.0
2018-04-12 13:05:00,43.15,43.16,43.09,43.1,32084.0,28.8502,28.8569,28.8101,28.8168,32084.0
2018-04-12 13:10:00,43.1,43.12,43.07,43.08,14989.0,28.8168,28.8302,28.7967,28.8034,14989.0
2018-04-12 13:15:00,43.09,43.1,43.06,43.08,15859.0,28.8101,28.8168,28.7901,28.8034,15859.0
2018-04-12 13:20:00,43.08,43.1,43.07,43.08,24882.0,28.8034,28.8168,28.7967,28.8034,24882.0
2018-04-12 13:25:00,43.08,43.09,43.0,43.03,27968.0,28.8034,28.8101,28.7499,28.77,27968.0
2018-04-12 13:30:00,43.02,43.07,43.01,43.07,18047.0,28.7633,28.7967,28.7566,28.7967,18047.0
2018-04-12 13:35:00,43.07,43.09,43.06,43.08,23893.0,28.7967,28.8101,28.7901,28.8034,23893.0
2018-04-12 13:40:00,43.08,43.1,43.07,43.09,15466.0,28.8034,28.8168,28.7967,28.8101,15466.0
2018-04-12 13:45:00,43.09,43.12,43.06,43.1,33852.0,28.8101,28.8302,28.7901,28.8168,33852.0
2018-04-12 13:50:00,43.1,43.14,43.1,43.13,21158.0,28.8168,28.8435,28.8168,28.8369,21158.0
2018-04-12 13:55:00,43.13,43.14,43.11,43.13,9559.0,28.8369,28.8435,28.8235,28.8369,9559.0
2018-04-12 14:00:00,43.12,43.13,43.11,43.13,8163.0,28.8302,28.8369,28.8235,28.8369,8163.0
2018-04-12 14:05:00,43.13,43.15,43.12,43.14,18954.0,28.8369,28.8502,28.8302,28.8435,18954.0
2018-04-12 14:10:00,43.14,43.15,43.12,43.14,41431.0,28.8435,28.8502,28.8302,28.8435,41431.0
2018-04-12 14:15:00,43.13,43.18,43.13,43.18,41128.0,28.8369,28.8703,28.8369,28.8703,41128.0
2018-04-12 14:20:00,43.19,43.21,43.17,43.18,49981.0,28.877,28.8903,28.8636,28.8703,49981.0
2018-04-12 14:25:00,43.18,43.23,43.17,43.22,12795.0,28.8703,28.9037,28.8636,28.897,12795.0
2018-04-12 14:30:00,43.23,43.25,43.21,43.22,20934.0,28.9037,28.9171,28.8903,28.897,20934.0
2018-04-12 14:35:00,43.22,43.23,43.19,43.21,20718.0,28.897,28.9037,28.877,28.8903,20718.0
2018-04-12 14:40:00,43.21,43.23,43.21,43.23,17917.0,28.8903,28.9037,28.8903,28.9037,17917.0
2018-04-12 14:45:00,43.23,43.24,43.19,43.21,30626.0,28.9037,28.9104,28.877,28.8903,30626.0
2018-04-12 14:50:00,43.21,43.22,43.19,43.2,26848.0,28.8903,28.897,28.877,28.8837,26848.0
2018-04-12 14:55:00,43.2,43.21,43.18,43.21,22438.0,28.8837,28.8903,28.8703,28.8903,22438.0
2018-04-12 15:00:00,43.21,43.21,43.16,43.18,68476.0,28.8903,28.8903,28.8569,28.8703,68476.0
2018-04-12 15:05:00,43.18,43.18,43.14,43.17,19919.0,28.8703,28.8703,28.8435,28.8636,19919.0
2018-04-12 15:10:00,43.18,43.2,43.17,43.2,25747.0,28.8703,28.8837,28.8636,28.8837,25747.0
2018-04-12 15:15:00,43.21,43.22,43.19,43.22,22143.0,28.8903,28.897,28.877,28.897,22143.0
2018-04-12 15:20:00,43.21,43.24,43.19,43.2,43341.0,28.8903,28.9104,28.877,28.8837,43341.0
2018-04-12 15:25:00,43.2,43.22,43.19,43.19,47087.0,28.8837,28.897,28.877,28.877,47087.0
2018-04-12 15:30:00,43.19,43.2,43.15,43.16,40008.0,28.877,28.8837,28.8502,28.8569,40008.0
2018-04-12 15:35:00,43.16,43.17,43.13,43.13,47794.0,28.8569,28.8636,28.8369,28.8369,47794.0
2018-04-12 15:40:00,43.13,43.13,43.1,43.11,66181.0,28.8369,28.8369,28.8168,28.8235,66181.0
2018-04-12 15:45:00,43.11,43.11,43.06,43.07,89136.0,28.8235,28.8235,28.7901,28.7967,89136.0
2018-04-12 15:50:00,43.08,43.09,43.07,43.08,67173.0,28.8034,28.8101,28.7967,28.8034,67173.0
2018-04-12 15:55:00,43.08,43.08,43.05,43.06,137275.0,28.8034,28.8034,28.7834,28.7901,137275.0
2018-04-13 09:30:00,42.76,42.86,42.76,42.82,243125.0,28.5895,28.6563,28.5895,28.6296,243125.0
2018-04-13 09:35:00,42.81,42.84,42.78,42.83,110844.0,28.6229,28.643,28.6028,28.6363,110844.0
2018-04-13 09:40:00,42.83,42.87,42.79,42.84,91828.0,28.6363,28.663,28.6095,28.643,91828.0
2018-04-13 09:45:00,42.84,42.86,42.81,42.85,109729.0,28.643,28.6563,28.6229,28.6496,109729.0
2018-04-13 09:50:00,42.86,42.89,42.83,42.86,60215.0,28.6563,28.6764,28.6363,28.6563,60215.0
2018-04-13 09:55:00,42.85,42.88,42.84,42.85,42401.0,28.6496,28.6697,28.643,28.6496,42401.0
2018-04-13 10:00:00,42.85,42.9,42.85,42.88,92817.0,28.6496,28.6831,28.6496,28.6697,92817.0
2018-04-13 10:05:00,42.89,42.94,42.89,42.92,115258.0,28.6764,28.7098,28.6764,28.6965,115258.0
2018-04-13 10:10:00,42.93,42.94,42.88,42.9,139136.0,28.7031,28.7098,28.6697,28.6831,139136.0
2018-04-13 10:15:00,42.91,43.02,42.9,43.0,218148.0,28.6898,28.7633,28.6831,28.7499,218148.0
2018-04-13 10:20:00,42.99,43.02,42.96,42.98,107579.0,28.7433,28.7633,28.7232,28.7366,107579.0
2018-04-13 10:25:00,42.98,42.98,42.92,42.94,92067.0,28.7366,28.7366,28.6965,28.7098,92067.0
2018-04-13 10:30:00,42.94,42.96,42.89,42.95,165480.0,28.7098,28.7232,28.6764,28.7165,165480.0
2018-04-13 10:35:00,42.94,42.99,42.94,42.94,81925.0,28.7098,28.7433,28.7098,28.7098,81925.0
2018-04-13 10:40:00,42.94,42.99,42.92,42.97,74715.0,28.7098,28.7433,28.6965,28.7299,74715.0
2018-04-13 10:45:00,42.97,43.02,42.95,43.02,52344.0,28.7299,28.7633,28.7165,28.7633,52344.0
2018-04-13 10:50:00,43.01,43.06,43.0,43.02,58700.0,28.7566,28.7901,28.7499,28.7633,58700.0
2018-04-13 10:55:00,43.03,43.04,42.95,42.95,72363.0,28.77,28.7767,28.7165,28.7165,72363.0
2018-04-13 11:00:00,42.97,42.99,42.91,42.98,59335.0,28.7299,28.7433,28.6898,28.7366,59335.0
2018-04-13 11:05:00,42.98,43.01,42.96,43.01,31714.0,28.7366,28.7566,28.7232,28.7566,31714.0
2018-04-13 11:10:00,43.01,43.03,43.0,43.01,54253.0,28.7566,28.77,28.7499,28.7566,54253.0
2018-04-13 11:15:00,43.02,43.05,43.0,43.01,43705.0,28.7633,28.7834,28.7499,28.7566,43705.0
2018-04-13 11:20:00,43.0,43.08,42.99,43.08,56399.0,28.7499,28.8034,28.7433,28.8034,56399.0
2018-04-13 11:25:00,43.08,43.14,43.07,43.12,43068.0,28.8034,28.8435,28.7967,28.8302,43068.0
2018-04-13 11:30:00,43.13,43.13,43.09,43.12,65493.0,28.8369,28.8369,28.8101,28.8302,65493.0
2018-04-13 11:35:00,43.12,43.13,43.05,43.06,19557.0,28.8302,28.8369,28.7834,28.7901,19557.0
2018-04-13 11:40:00,43.06,43.1,43.06,43.07,18847.0,28.7901,28.8168,28.7901,28.7967,18847.0
2018-04-13 11:45:00,43.07,43.07,43.0,43.0,12833.0,28.7967,28.7967,28.7499,28.7499,12833.0
2018-04-13 11:50:00,43.01,43.02,42.98,43.0,28451.0,28.7566,28.7633,28.7366,28.7499,28451.0
2018-04-13 11:55:00,43.01,43.07,43.01,43.06,14190.0,28.7566,28.7967,28.7566,28.7901,14190.0
2018-04-13 12:00:00,43.07,43.09,43.06,43.07,12914.0,28.7967,28.8101,28.7901,28.7967,12914.0
2018-04-13 12:05:00,43.07,43.07,43.01,43.01,10893.0,28.7967,28.7967,28.7566,28.7566,10893.0
2018-04-13 12:10:00,43.01,43.03,43.0,43.02,20857.0,28.7566,28.77,28.7499,28.7633,20857.0
2018-04-13 12:15:00,43.02,43.04,43.01,43.03,17815.0,28.7633,28.7767,28.7566,28.77,17815.0
2018-04-13 12:20:00,43.03,43.04,42.99,43.0,26011.0,28.77,28.7767,28.7433,28.7499,26011.0
2018-04-13 12:25:00,43.0,43.03,42.97,43.03,20470.0,28.7499,28.77,28.7299,28.77,20470.0
2018-04-13 12:30:00,43.02,43.03,42.97,42.98,15740.0,28.7633,28.77,28.7299,28.7366,15740.0
2018-04-13 12:35:00,42.98,42.99,42.96,42.97,14489.0,28.7366,28.7433,28.7232,28.7299,14489.0
2018-04-13 12:40:00,42.98,42.99,42.96,42.97,11950.0,28.7366,28.7433,28.7232,28.7299,11950.0
2018-04-13 12:45:00,42.97,42.98,42.95,42.96,11239.0,28.7299,28.7366,28.7165,28.7232,11239.0
2018-04-13 12:50:00,42.96,42.98,42.94,42.95,21336.0,28.7232,28.7366,28.7098,28.7165,21336.0
2018-04-13 12:55:00,42.95,42.97,42.94,42.96,15151.0,28.7165,28.7299,28.7098,28.7232,15151.0
2018-04-13 13:00:00,42.96,42.99,42.95,42.98,17984.0,28.7232,28.7433,28.7165,28.7366,17984.0
2018-04-13 13:05:00,42.98,43.01,42.98,43.0,24285.0,28.7366,28.7566,28.7366,28.7499,24285.0
2018-04-13 13:10:00,43.0,43.04,42.99,43.04,16029.0,28.7499,28.7767,28.7433,28.7767,16029.0
2018-04-13 13:15:00,43.03,43.07,43.02,43.06,33913.0,28.77,28.7967,28.7633,28.7901,33913.0
2018-04-13 13:20:00,43.07,43.09,43.05,43.09,22115.0,28.7967,28.8101,28.7834,28.8101,22115.0
2018-04-13 13:25:00,43.09,43.15,43.08,43.14,49050.0,28.8101,28.8502,28.8034,28.8435,49050.0
2018-04-13 13:30:00,43.14,43.15,43.12,43.12,48547.0,28.8435,28.8502,28.8302,28.8302,48547.0
2018-04-13 13:35:00,43.12,43.12,43.08,43.08,17601.0,28.8302,28.8302,28.8034,28.8034,17601.0
2018-04-13 13:40:00,43.08,43.09,43.06,43.09,11608.0,28.8034,28.8101,28.7901,28.8101,11608.0
2018-04-13 13:45:00,43.08,43.1,43.05,43.06,20384.0,28.8034,28.8168,28.7834,28.7901,20384.0
2018-04-13 13:50:00,43.05,43.07,43.03,43.06,18564.0,28.7834,28.7967,28.77,28.7901,18564.0
2018-04-13 13:55:00,43.06,43.07,43.05,43.07,9713.0,28.7901,28.7967,28.7834,28.7967,9713.0
2018-04-13 14:00:00,43.07,43.08,43.05,43.08,12636.0,28.7967,28.8034,28.7834,28.8034,12636.0
2018-04-13 14:05:00,43.08,43.08,43.05,43.08,16018.0,28.8034,28.8034,28.7834,28.8034,16018.0
2018-04-13 14:10:00,43.08,43.08,42.99,43.01,87073.0,28.8034,28.8034,28.7433,28.7566,87073.0
2018-04-13 14:15:00,43.0,43.0,42.96,42.98,30877.0,28.7499,28.7499,28.7232,28.7366,30877.0
2018-04-13 14:20:00,42.97,42.98,42.96,42.96,13232.0,28.7299,28.7366,28.7232,28.7232,13232.0
2018-04-13 14:25:00,42.96,42.98,42.94,42.97,33459.0,28.7232,28.7366,28.7098,28.7299,33459.0
2018-04-13 14:30:00,42.96,43.01,42.95,43.0,25592.0,28.7232,28.7566,28.7165,28.7499,25592.0
2018-04-13 14:35:00,42.99,43.01,42.94,42.95,14822.0,28.7433,28.7566,28.7098,28.7165,14822.0
2018-04-13 14:40:00,42.95,42.95,42.92,42.93,25028.0,28.7165,28.7165,28.6965,28.7031,25028.0
2018-04-13 14:45:00,42.93,42.96,42.93,42.93,13906.0,28.7031,28.7232,28.7031,28.7031,13906.0
2018-04-13 14:50:00,42.93,42.95,42.91,42.95,19007.0,28.7031,28.7165,28.6898,28.7165,19007.0
2018-04-13 14:55:00,42.94,42.95,42.91,42.92,24116.0,28.7098,28.7165,28.6898,28.6965,24116.0
2018-04-13 15:00:00,42.93,42.93,42.88,42.89,59484.0,28.7031,28.7031,28.6697,28.6764,59484.0
2018-04-13 15:05:00,42.89,42.89,42.86,42.88,27659.0,28.6764,28.6764,28.6563,28.6697,27659.0
2018-04-13 15:10:00,42.87,42.9,42.87,42.89,21547.0,28.663,28.6831,28.663,28.6764,21547.0
2018-04-13 15:15:00,42.9,42.9,42.82,42.83,39685.0,28.6831,28.6831,28.6296,28.6363,39685.0
2018-04-13 15:20:00,42.83,42.88,42.83,42.87,55703.0,28.6363,28.6697,28.6363,28.663,55703.0
2018-04-13 15:25:00,42.87,42.89,42.85,42.86,29700.0,28.663,28.6764,28.6496,28.6563,29700.0
2018-04-13 15:30:00,42.86,42.86,42.82,42.84,19235.0,28.6563,28.6563,28.6296,28.643,19235.0
2018-04-13 15:35:00,42.84,42.85,42.82,42.85,41939.0,28.643,28.6496,28.6296,28.6496,41939.0
2018-04-13 15:40:00,42.85,42.9,42.85,42.89,54494.0,28.6496,28.6831,28.6496,28.6764,54494.0
2018-04-13 15:45:00,42.9,42.93,42.89,42.9,53137.0,28.6831,28.7031,28.6764,28.6831,53137.0
2018-04-13 15:50:00,42.9,42.94,42.89,42.94,67785.0,28.6831,28.7098,28.6764,28.7098,67785.0
2018-04-13 15:55:00,42.94,42.95,42.92,42.95,98211.0,28.7098,28.7165,28.6965,28.7165,98211.0
2018-04-16 09:30:00,42.75,42.76,42.52,42.54,252158.0,28.5828,28.5895,28.429,28.4424,252158.0
2018-04-16 09:35:00,42.55,42.55,42.45,42.47,274646.0,28.4491,28.4491,28.3822,28.3956,274646.0
2018-04-16 09:40:00,42.47,42.59,42.47,42.56,223727.0,28.3956,28.4758,28.3956,28.4558,223727.0
2018-04-16 09:45:00,42.56,42.58,42.5,42.56,137277.0,28.4558,28.4691,28.4156,28.4558,137277.0
2018-04-16 09:50:00,42.55,42.65,42.55,42.64,115112.0,28.4491,28.5159,28.4491,28.5092,115112.0
2018-04-16 09:55:00,42.64,42.64,42.57,42.62,43886.0,28.5092,28.5092,28.4624,28.4959,43886.0
2018-04-16 10:00:00,42.62,42.74,42.61,42.73,60230.0,28.4959,28.5761,28.4892,28.5694,60230.0
2018-04-16 10:05:00,42.74,42.78,42.71,42.72,48542.0,28.5761,28.6028,28.556,28.5627,48542.0
2018-04-16 10:10:00,42.73,42.77,42.71,42.73,45649.0,28.5694,28.5962,28.556,28.5694,45649.0
2018-04-16 10:15:00,42.73,42.73,42.69,42.73,27713.0,28.5694,28.5694,28.5427,28.5694,27713.0
2018-04-16 10:20:00,42.73,42.77,42.7,42.74,34199.0,28.5694,28.5962,28.5494,28.5761,34199.0
2018-04-16 10:25:00,42.75,42.83,42.75,42.83,44248.0,28.5828,28.6363,28.5828,28.6363,44248.0
2018-04-16 10:30:00,42.83,42.85,42.8,42.83,60531.0,28.6363,28.6496,28.6162,28.6363,60531.0
2018-04-16 10:35:00,42.82,42.86,42.78,42.81,49097.0,28.6296,28.6563,28.6028,28.6229,49097.0
2018-04-16 10:40:00,42.81,42.88,42.81,42.84,50688.0,28.6229,28.6697,28.6229,28.643,50688.0
2018-04-16 10:45:00,42.84,42.9,42.83,42.85,47897.0,28.643,28.6831,28.6363,28.6496,47897.0
2018-04-16 10:50:00,42.85,42.87,42.83,42.84,36420.0,28.6496,28.663,28.6363,28.643,36420.0
2018-04-16 10:55:00,42.84,42.91,42.82,42.9,54602.0,28.643,28.6898,28.6296,28.6831,54602.0
2018-04-16 11:00:00,42.9,42.93,42.86,42.87,37274.0,28.6831,28.7031,28.6563,28.663,37274.0
2018-04-16 11:05:00,42.86,42.91,42.85,42.88,54071.0,28.6563,28.6898,28.6496,28.6697,54071.0
2018-04-16 11:10:00,42.88,42.89,42.82,42.83,51307.0,28.6697,28.6764,28.6296,28.6363,51307.0
2018-04-16 11:15:00,42.83,42.85,42.81,42.85,57686.0,28.6363,28.6496,28.6229,28.6496,57686.0
2018-04-16 11:20:00,42.84,42.85,42.76,42.79,116699.0,28.643,28.6496,28.5895,28.6095,116699.0
2018-04-16 11:25:00,42.79,42.81,42.74,42.77,32886.0,28.6095,28.6229,28.5761,28.5962,32886.0
2018-04-16 11:30:00,42.77,42.77,42.69,42.71,111462.0,28.5962,28.5962,28.5427,28.556,111462.0
2018-04-16 11:35:00,42.71,42.74,42.7,42.73,55788.0,28.556,28.5761,28.5494,28.5694,55788.0
2018-04-16 11:40:00,42.74,42.78,42.74,42.77,23084.0,28.5761,28.6028,28.5761,28.5962,23084.0
2018-04-16 11:45:00,42.76,42.79,42.76,42.78,22366.0,28.5895,28.6095,28.5895,28.6028,22366.0
2018-04-16 11:50:00,42.77,42.79,42.75,42.77,41000.0,28.5962,28.6095,28.5828,28.5962,41000.0
2018-04-16 11:55:00,42.76,42.79,42.76,42.77,19780.0,28.5895,28.6095,28.5895,28.5962,19780.0
2018-04-16 12:00:00,42.78,42.81,42.77,42.78,37217.0,28.6028,28.6229,28.5962,28.6028,37217.0
2018-04-16 12:05:00,42.79,42.81,42.77,42.79,18968.0,28.6095,28.6229,28.5962,28.6095,18968.0
2018-04-16 12:10:00,42.79,42.82,42.78,42.79,15250.0,28.6095,28.6296,28.6028,28.6095,15250.0
2018-04-16 12:15:00,42.79,42.8,42.77,42.77,18855.0,28.6095,28.6162,28.5962,28.5962,18855.0
2018-04-16 12:20:00,42.79,42.8,42.76,42.77,19917.0,28.6095,28.6162,28.5895,28.5962,19917.0
2018-04-16 12:25:00,42.77,42.81,42.76,42.8,32050.0,28.5962,28.6229,28.5895,28.6162,32050.0
2018-04-16 12:30:00,42.81,42.84,42.81,42.84,15360.0,28.6229,28.643,28.6229,28.643,15360.0
2018-04-16 12:35:00,42.83,42.84,42.79,42.8,31140.0,28.6363,28.643,28.6095,28.6162,31140.0
2018-04-16 12:40:00,42.81,42.83,42.8,42.82,15422.0,28.6229,28.6363,28.6162,28.6296,15422.0
2018-04-16 12:45:00,42.82,42.85,42.81,42.84,22382.0,28.6296,28.6496,28.6229,28.643,22382.0
2018-04-16 12:50:00,42.84,42.9,42.84,42.89,31813.0,28.643,28.6831,28.643,28.6764,31813.0
2018-04-16 12:55:00,42.88,42.9,42.87,42.9,16124.0,28.6697,28.6831,28.663,28.6831,16124.0
2018-04-16 13:00:00,42.9,42.9,42.86,42.86,27139.0,28.6831,28.6831,28.6563,28.6563,27139.0
2018-04-16 13:05:00,42.87,42.88,42.85,42.86,21659.0,28.663,28.6697,28.6496,28.6563,21659.0
2018-04-16 13:10:00,42.86,42.87,42.84,42.84,15060.0,28.6563,28.663,28.643,28.643,15060.0
2018-04-16 13:15:00,42.83,42.86,42.83,42.84,19710.0,28.6363,28.6563,28.6363,28.643,19710.0
2018-04-16 13:20:00,42.85,42.86,42.82,42.82,10270.0,28.6496,28.6563,28.6296,28.6296,10270.0
2018-04-16 13:25:00,42.83,42.83,42.79,42.79,12938.0,28.6363,28.6363,28.6095,28.6095,12938.0
2018-04-16 13:30:00,42.79,42.79,42.77,42.78,16894.0,28.6095,28.6095,28.5962,28.6028,16894.0
2018-04-16 13:35:00,42.78,42.81,42.78,42.8,39664.0,28.6028,28.6229,28.6028,28.6162,39664.0
2018-04-16 13:40:00,42.8,42.81,42.78,42.78,22819.0,28.6162,28.6229,28.6028,28.6028,22819.0
2018-04-16 13:45:00,42.78,42.78,42.74,42.75,33570.0,28.6028,28.6028,28.5761,28.5828,33570.0
2018-04-16 13:50:00,42.76,42.76,42.71,42.71,31156.0,28.5895,28.5895,28.556,28.556,31156.0
2018-04-16 13:55:00,42.71,42.73,42.7,42.73,62493.0,28.556,28.5694,28.5494,28.5694,62493.0
2018-04-16 14:00:00,42.73,42.74,42.68,42.69,33388.0,28.5694,28.5761,28.536,28.5427,33388.0
2018-04-16 14:05:00,42.69,42.74,42.68,42.73,17023.0,28.5427,28.5761,28.536,28.5694,17023.0
2018-04-16 14:10:00,42.73,42.74,42.72,42.73,39522.0,28.5694,28.5761,28.5627,28.5694,39522.0
2018-04-16 14:15:00,42.73,42.75,42.72,42.74,30881.0,28.5694,28.5828,28.5627,28.5761,30881.0
2018-04-16 14:20:00,42.73,42.76,42.73,42.76,10706.0,28.5694,28.5895,28.5694,28.5895,10706.0
2018-04-16 14:25:00,42.76,42.76,42.7,42.71,41612.0,28.5895,28.5895,28.5494,28.556,41612.0
2018-04-16 14:30:00,42.7,42.71,42.69,42.7,25442.0,28.5494,28.556,28.5427,28.5494,25442.0
2018-04-16 14:35:00,42.7,42.73,42.7,42.71,22696.0,28.5494,28.5694,28.5494,28.556,22696.0
2018-04-16 14:40:00,42.71,42.73,42.7,42.72,16499.0,28.556,28.5694,28.5494,28.5627,16499.0
2018-04-16 14:45:00,42.72,42.73,42.71,42.73,18726.0,28.5627,28.5694,28.556,28.5694,18726.0
2018-04-16 14:50:00,42.73,42.73,42.71,42.72,18066.0,28.5694,28.5694,28.556,28.5627,18066.0
2018-04-16 14:55:00,42.72,42.72,42.71,42.72,13710.0,28.5627,28.5627,28.556,28.5627,13710.0
2018-04-16 15:00:00,42.72,42.72,42.71,42.71,11955.0,28.5627,28.5627,28.556,28.556,11955.0
2018-04-16 15:05:00,42.72,42.73,42.71,42.73,19879.0,28.5627,28.5694,28.556,28.5694,19879.0
2018-04-16 15:10:00,42.73,42.73,42.7,42.71,18460.0,28.5694,28.5694,28.5494,28.556,18460.0
2018-04-16 15:15:00,42.7,42.71,42.68,42.69,41700.0,28.5494,28.556,28.536,28.5427,41700.0
2018-04-16 15:20:00,42.7,42.7,42.65,42.69,38351.0,28.5494,28.5494,28.5159,28.5427,38351.0
2018-04-16 15:25:00,42.69,42.7,42.68,42.69,27331.0,28.5427,28.5494,28.536,28.5427,27331.0
2018-04-16 15:30:00,42.68,42.68,42.66,42.68,26651.0,28.536,28.536,28.5226,28.536,26651.0
2018-04-16 15:35:00,42.68,42.69,42.65,42.67,34373.0,28.536,28.5427,28.5159,28.5293,34373.0
2018-04-16 15:40:00,42.67,42.73,42.66,42.73,41168.0,28.5293,28.5694,28.5226,28.5694,41168.0
2018-04-16 15:45:00,42.73,42.73,42.68,42.68,77052.0,28.5694,28.5694,28.536,28.536,77052.0
2018-04-16 15:50:00,42.69,42.71,42.68,42.69,60410.0,28.5427,28.556,28.536,28.5427,60410.0
2018-04-16 15:55:00,42.69,42.74,42.68,42.72,163419.0,28.5427,28.5761,28.536,28.5627,163419.0
2018-04-17 09:30:00,42.76,42.76,42.61,42.65,163133.0,28.5895,28.5895,28.4892,28.5159,163133.0
2018-04-17 09:35:00,42.64,42.65,42.58,42.6,138213.0,28.5092,28.5159,28.4691,28.4825,138213.0
2018-04-17 09:40:00,42.6,42.72,42.59,42.68,64481.0,28.4825,28.5627,28.4758,28.536,64481.0
2018-04-17 09:45:00,42.68,42.74,42.67,42.7,62495.0,28.536,28.5761,28.5293,28.5494,62495.0
2018-04-17 09:50:00,42.7,42.72,42.65,42.7,53447.0,28.5494,28.5627,28.5159,28.5494,53447.0
2018-04-17 09:55:00,42.7,42.75,42.68,42.73,55033.0,28.5494,28.5828,28.536,28.5694,55033.0
2018-04-17 10:00:00,42.73,42.82,42.72,42.79,59382.0,28.5694,28.6296,28.5627,28.6095,59382.0
2018-04-17 10:05:00,42.79,42.81,42.76,42.77,76888.0,28.6095,28.6229,28.5895,28.5962,76888.0
2018-04-17 10:10:00,42.77,42.82,42.75,42.75,68313.0,28.5962,28.6296,28.5828,28.5828,68313.0
2018-04-17 10:15:00,42.75,42.75,42.71,42.73,69002.0,28.5828,28.5828,28.556,28.5694,69002.0
2018-04-17 10:20:00,42.73,42.74,42.69,42.7,32746.0,28.5694,28.5761,28.5427,28.5494,32746.0
2018-04-17 10:25:00,42.7,42.7,42.65,42.69,70864.0,28.5494,28.5494,28.5159,28.5427,70864.0
2018-04-17 10:30:00,42.69,42.69,42.66,42.68,29463.0,28.5427,28.5427,28.5226,28.536,29463.0
2018-04-17 10:35:00,42.69,42.76,42.68,42.73,59298.0,28.5427,28.5895,28.536,28.5694,59298.0
2018-04-17 10:40:00,42.73,42.75,42.72,42.74,30272.0,28.5694,28.5828,28.5627,28.5761,30272.0
2018-04-17 10:45:00,42.74,42.75,42.72,42.73,42685.0,28.5761,28.5828,28.5627,28.5694,42685.0
2018-04-17 10:50:00,42.72,42.79,42.71,42.77,39328.0,28.5627,28.6095,28.556,28.5962,39328.0
2018-04-17 10:55:00,42.77,42.78,42.73,42.75,41919.0,28.5962,28.6028,28.5694,28.5828,41919.0
2018-04-17 11:00:00,42.75,42.77,42.73,42.76,134522.0,28.5828,28.5962,28.5694,28.5895,134522.0
2018-04-17 11:05:00,42.76,42.83,42.75,42.79,70002.0,28.5895,28.6363,28.5828,28.6095,70002.0
2018-04-17 11:10:00,42.79,42.81,42.75,42.76,41446.0,28.6095,28.6229,28.5828,28.5895,41446.0
2018-04-17 11:15:00,42.76,42.8,42.75,42.76,75398.0,28.5895,28.6162,28.5828,28.5895,75398.0
2018-04-17 11:20:00,42.76,42.81,42.75,42.81,65741.0,28.5895,28.6229,28.5828,28.6229,65741.0
2018-04-17 11:25:00,42.8,42.81,42.72,42.73,54938.0,28.6162,28.6229,28.5627,28.5694,54938.0
2018-04-17 11:30:00,42.73,42.73,42.66,42.66,64558.0,28.5694,28.5694,28.5226,28.5226,64558.0
2018-04-17 11:35:00,42.66,42.68,42.64,42.65,39474.0,28.5226,28.536,28.5092,28.5159,39474.0
2018-04-17 11:40:00,42.64,42.66,42.62,42.63,46411.0,28.5092,28.5226,28.4959,28.5026,46411.0
2018-04-17 11:45:00,42.62,42.63,42.6,42.62,28461.0,28.4959,28.5026,28.4825,28.4959,28461.0
2018-04-17 11:50:00,42.62,42.66,42.61,42.66,33644.0,28.4959,28.5226,28.4892,28.5226,33644.0
2018-04-17 11:55:00,42.66,42.68,42.63,42.66,43608.0,28.5226,28.536,28.5026,28.5226,43608.0
2018-04-17 12:00:00,42.66,42.67,42.61,42.62,74823.0,28.5226,28.5293,28.4892,28.4959,74823.0
2018-04-17 12:05:00,42.62,42.64,42.61,42.63,33135.0,28.4959,28.5092,28.4892,28.5026,33135.0
2018-04-17 12:10:00,42.62,42.63,42.6,42.62,22544.0,28.4959,28.5026,28.4825,28.4959,22544.0
2018-04-17 12:15:00,42.62,42.63,42.6,42.63,23219.0,28.4959,28.5026,28.4825,28.5026,23219.0
2018-04-17 12:20:00,42.63,42.66,42.62,42.63,38412.0,28.5026,28.5226,28.4959,28.5026,38412.0
2018-04-17 12:25:00,42.64,42.67,42.63,42.66,15166.0,28.5092,28.5293,28.5026,28.5226,15166.0
2018-04-17 12:30:00,42.67,42.67,42.62,42.63,40198.0,28.5293,28.5293,28.4959,28.5026,40198.0
2018-04-17 12:35:00,42.62,42.62,42.6,42.62,23628.0,28.4959,28.4959,28.4825,28.4959,23628.0
2018-04-17 12:40:00,42.61,42.64,42.6,42.63,39538.0,28.4892,28.5092,28.4825,28.5026,39538.0
2018-04-17 12:45:00,42.64,42.65,42.63,42.65,26115.0,28.5092,28.5159,28.5026,28.5159,26115.0
2018-04-17 12:50:00,42.65,42.66,42.64,42.65,17470.0,28.5159,28.5226,28.5092,28.5159,17470.0
2018-04-17 12:55:00,42.65,42.68,42.64,42.67,26612.0,28.5159,28.536,28.5092,28.5293,26612.0
2018-04-17 13:00:00,42.68,42.7,42.67,42.7,28797.0,28.536,28.5494,28.5293,28.5494,28797.0
2018-04-17 13:05:00,42.71,42.74,42.7,42.73,21209.0,28.556,28.5761,28.5494,28.5694,21209.0
2018-04-17 13:10:00,42.73,42.75,42.72,42.73,37152.0,28.5694,28.5828,28.5627,28.5694,37152.0
2018-04-17 13:15:00,42.73,42.74,42.7,42.71,21998.0,28.5694,28.5761,28.5494,28.556,21998.0
2018-04-17 13:20:00,42.72,42.73,42.7,42.73,17514.0,28.5627,28.5694,28.5494,28.5694,17514.0
2018-04-17 13:25:00,42.72,42.74,42.72,42.73,17797.0,28.5627,28.5761,28.5627,28.5694,17797.0
2018-04-17 13:30:00,42.74,42.74,42.71,42.72,23662.0,28.5761,28.5761,28.556,28.5627,23662.0
2018-04-17 13:35:00,42.72,42.74,42.71,42.73,17814.0,28.5627,28.5761,28.556,28.5694,17814.0
2018-04-17 13:40:00,42.73,42.75,42.73,42.75,9682.0,28.5694,28.5828,28.5694,28.5828,9682.0
2018-04-17 13:45:00,42.75,42.78,42.74,42.75,40880.0,28.5828,28.6028,28.5761,28.5828,40880.0
2018-04-17 13:50:00,42.74,42.74,42.7,42.7,51205.0,28.5761,28.5761,28.5494,28.5494,51205.0
2018-04-17 13:55:00,42.7,42.72,42.7,42.7,30976.0,28.5494,28.5627,28.5494,28.5494,30976.0
2018-04-17 14:00:00,42.71,42.74,42.68,42.71,66959.0,28.556,28.5761,28.536,28.556,66959.0
2018-04-17 14:05:00,42.72,42.73,42.71,42.71,17343.0,28.5627,28.5694,28.556,28.556,17343.0
2018-04-17 14:10:00,42.71,42.72,42.7,42.7,22119.0,28.556,28.5627,28.5494,28.5494,22119.0
2018-04-17 14:15:00,42.7,42.75,42.7,42.75,43692.0,28.5494,28.5828,28.5494,28.5828,43692.0
2018-04-17 14:20:00,42.75,42.76,42.74,42.76,20456.0,28.5828,28.5895,28.5761,28.5895,20456.0
2018-04-17 14:25:00,42.75,42.78,42.75,42.76,28561.0,28.5828,28.6028,28.5828,28.5895,28561.0
2018-04-17 14:30:00,42.76,42.77,42.76,42.77,11361.0,28.5895,28.5962,28.5895,28.5962,11361.0
2018-04-17 14:35:00,42.77,42.77,42.75,42.76,50185.0,28.5962,28.5962,28.5828,28.5895,50185.0
2018-04-17 14:40:00,42.75,42.76,42.75,42.75,18186.0,28.5828,28.5895,28.5828,28.5828,18186.0
2018-04-17 14:45:00,42.75,42.76,42.75,42.76,10037.0,28.5828,28.5895,28.5828,28.5895,10037.0
2018-04-17 14:50:00,42.75,42.76,42.75,42.75,28954.0,28.5828,28.5895,28.5828,28.5828,28954.0
2018-04-17 14:55:00,42.75,42.76,42.7,42.75,116594.0,28.5828,28.5895,28.5494,28.5828,116594.0
2018-04-17 15:00:00,42.75,42.77,42.74,42.77,23173.0,28.5828,28.5962,28.5761,28.5962,23173.0
2018-04-17 15:05:00,42.77,42.81,42.76,42.8,57340.0,28.5962,28.6229,28.5895,28.6162,57340.0
2018-04-17 15:10:00,42.8,42.81,42.74,42.76,103689.0,28.6162,28.6229,28.5761,28.5895,103689.0
2018-04-17 15:15:00,42.75,42.81,42.74,42.8,46845.0,28.5828,28.6229,28.5761,28.6162,46845.0
2018-04-17 15:20:00,42.8,42.81,42.79,42.79,32274.0,28.6162,28.6229,28.6095,28.6095,32274.0
2018-04-17 15:25:00,42.79,42.79,42.75,42.75,69724.0,28.6095,28.6095,28.5828,28.5828,69724.0
2018-04-17 15:30:00,42.75,42.76,42.72,42.72,133496.0,28.5828,28.5895,28.5627,28.5627,133496.0
2018-04-17 15:35:00,42.73,42.78,42.72,42.74,172069.0,28.5694,28.6028,28.5627,28.5761,172069.0
2018-04-17 15:40:00,42.74,42.75,42.7,42.71,58712.0,28.5761,28.5828,28.5494,28.556,58712.0
2018-04-17 15:45:00,42.71,42.73,42.7,42.73,47556.0,28.556,28.5694,28.5494,28.5694,47556.0
2018-04-17 15:50:00,42.72,42.72,42.66,42.66,81574.0,28.5627,28.5627,28.5226,28.5226,81574.0
2018-04-17 15:55:00,42.66,42.68,42.65,42.65,224803.0,28.5226,28.536,28.5159,28.5159,224803.0
2018-04-18 09:30:00,43.35,43.51,43.34,43.5,368645.0,28.9839,29.0909,28.9773,29.0842,368645.0
2018-04-18 09:35:00,43.5,43.56,43.45,43.46,136839.0,29.0842,29.1244,29.0508,29.0575,136839.0
2018-04-18 09:40:00,43.46,43.49,43.43,43.45,100328.0,29.0575,29.0776,29.0374,29.0508,100328.0
2018-04-18 09:45:00,43.46,43.53,43.46,43.53,121208.0,29.0575,29.1043,29.0575,29.1043,121208.0
2018-04-18 09:50:00,43.53,43.55,43.51,43.51,90438.0,29.1043,29.1177,29.0909,29.0909,90438.0
2018-04-18 09:55:00,43.51,43.52,43.49,43.5,299065.0,29.0909,29.0976,29.0776,29.0842,299065.0
2018-04-18 10:00:00,43.51,43.51,43.4,43.43,140478.0,29.0909,29.0909,29.0174,29.0374,140478.0
2018-04-18 10:05:00,43.42,43.43,43.31,43.32,141116.0,29.0308,29.0374,28.9572,28.9639,141116.0
2018-04-18 10:10:00,43.33,43.37,43.32,43.33,102412.0,28.9706,28.9973,28.9639,28.9706,102412.0
2018-04-18 10:15:00,43.32,43.37,43.3,43.35,154328.0,28.9639,28.9973,28.9505,28.9839,154328.0
2018-04-18 10:20:00,43.35,43.4,43.35,43.4,130912.0,28.9839,29.0174,28.9839,29.0174,130912.0
2018-04-18 10:25:00,43.39,43.43,43.36,43.4,75229.0,29.0107,29.0374,28.9906,29.0174,75229.0
2018-04-18 10:30:00,43.41,43.52,43.4,43.5,295148.0,29.0241,29.0976,29.0174,29.0842,295148.0
2018-04-18 10:35:00,43.5,43.52,43.44,43.45,144826.0,29.0842,29.0976,29.0441,29.0508,144826.0
2018-04-18 10:40:00,43.45,43.48,43.42,43.46,89746.0,29.0508,29.0709,29.0308,29.0575,89746.0
2018-04-18 10:45:00,43.47,43.53,43.46,43.52,144888.0,29.0642,29.1043,29.0575,29.0976,144888.0
2018-04-18 10:50:00,43.52,43.52,43.46,43.46,92195.0,29.0976,29.0976,29.0575,29.0575,92195.0
2018-04-18 10:55:00,43.46,43.49,43.41,43.48,100542.0,29.0575,29.0776,29.0241,29.0709,100542.0
2018-04-18 11:00:00,43.48,43.49,43.44,43.47,132918.0,29.0709,29.0776,29.0441,29.0642,132918.0
2018-04-18 11:05:00,43.47,43.53,43.44,43.5,179870.0,29.0642,29.1043,29.0441,29.0842,179870.0
2018-04-18 11:10:00,43.51,43.51,43.46,43.47,90805.0,29.0909,29.0909,29.0575,29.0642,90805.0
2018-04-18 11:15:00,43.47,43.49,43.44,43.47,61942.0,29.0642,29.0776,29.0441,29.0642,61942.0
2018-04-18 11:20:00,43.46,43.52,43.45,43.5,64833.0,29.0575,29.0976,29.0508,29.0842,64833.0
2018-04-18 11:25:00,43.5,43.51,43.46,43.47,192404.0,29.0842,29.0909,29.0575,29.0642,192404.0
2018-04-18 11:30:00,43.47,43.49,43.43,43.47,87905.0,29.0642,29.0776,29.0374,29.0642,87905.0
2018-04-18 11:35:00,43.48,43.5,43.44,43.49,678514.0,29.0709,29.0842,29.0441,29.0776,678514.0
2018-04-18 11:40:00,43.49,43.52,43.46,43.47,60144.0,29.0776,29.0976,29.0575,29.0642,60144.0
2018-04-18 11:45:00,43.47,43.52,43.46,43.52,68305.0,29.0642,29.0976,29.0575,29.0976,68305.0
2018-04-18 11:50:00,43.52,43.59,43.51,43.58,77315.0,29.0976,29.1444,29.0909,29.1377,77315.0
2018-04-18 11:55:00,43.57,43.6,43.56,43.59,59051.0,29.131,29.1511,29.1244,29.1444,59051.0
2018-04-18 12:00:00,43.59,43.6,43.55,43.55,44921.0,29.1444,29.1511,29.1177,29.1177,44921.0
2018-04-18 12:05:00,43.56,43.58,43.54,43.57,40613.0,29.1244,29.1377,29.111,29.131,40613.0
2018-04-18 12:10:00,43.57,43.61,43.56,43.59,61472.0,29.131,29.1578,29.1244,29.1444,61472.0
2018-04-18 12:15:00,43.59,43.62,43.57,43.62,55006.0,29.1444,29.1645,29.131,29.1645,55006.0
2018-04-18 12:20:00,43.61,43.61,43.55,43.56,53976.0,29.1578,29.1578,29.1177,29.1244,53976.0
2018-04-18 12:25:00,43.56,43.57,43.54,43.57,40334.0,29.1244,29.131,29.111,29.131,40334.0
2018-04-18 12:30:00,43.56,43.59,43.56,43.56,44671.0,29.1244,29.1444,29.1244,29.1244,44671.0
2018-04-18 12:35:00,43.56,43.58,43.55,43.55,19007.0,29.1244,29.1377,29.1177,29.1177,19007.0
2018-04-18 12:40:00,43.55,43.57,43.54,43.56,36005.0,29.1177,29.131,29.111,29.1244,36005.0
2018-04-18 12:45:00,43.56,43.57,43.54,43.54,25256.0,29.1244,29.131,29.111,29.111,25256.0
2018-04-18 12:50:00,43.55,43.56,43.52,43.56,42264.0,29.1177,29.1244,29.0976,29.1244,42264.0
2018-04-18 12:55:00,43.55,43.58,43.55,43.57,32716.0,29.1177,29.1377,29.1177,29.131,32716.0
2018-04-18 13:00:00,43.56,43.59,43.55,43.59,33521.0,29.1244,29.1444,29.1177,29.1444,33521.0
2018-04-18 13:05:00,43.59,43.6,43.58,43.59,15671.0,29.1444,29.1511,29.1377,29.1444,15671.0
2018-04-18 13:10:00,43.59,43.62,43.58,43.6,62695.0,29.1444,29.1645,29.1377,29.1511,62695.0
2018-04-18 13:15:00,43.6,43.61,43.59,43.59,35265.0,29.1511,29.1578,29.1444,29.1444,35265.0
2018-04-18 13:20:00,43.6,43.61,43.59,43.59,60058.0,29.1511,29.1578,29.1444,29.1444,60058.0
2018-04-18 13:25:00,43.59,43.6,43.58,43.58,21029.0,29.1444,29.1511,29.1377,29.1377,21029.0
2018-04-18 13:30:00,43.59,43.61,43.58,43.6,33566.0,29.1444,29.1578,29.1377,29.1511,33566.0
2018-04-18 13:35:00,43.6,43.61,43.57,43.58,28777.0,29.1511,29.1578,29.131,29.1377,28777.0
2018-04-18 13:40:00,43.57,43.58,43.54,43.56,22114.0,29.131,29.1377,29.111,29.1244,22114.0
2018-04-18 13:45:00,43.55,43.58,43.55,43.58,23592.0,29.1177,29.1377,29.1177,29.1377,23592.0
2018-04-18 13:50:00,43.57,43.58,43.53,43.55,87408.0,29.131,29.1377,29.1043,29.1177,87408.0
2018-04-18 13:55:00,43.56,43.6,43.55,43.59,28404.0,29.1244,29.1511,29.1177,29.1444,28404.0
2018-04-18 14:00:00,43.6,43.6,43.56,43.6,31104.0,29.1511,29.1511,29.1244,29.1511,31104.0
2018-04-18 14:05:00,43.6,43.63,43.59,43.63,26950.0,29.1511,29.1712,29.1444,29.1712,26950.0
2018-04-18 14:10:00,43.62,43.63,43.62,43.63,26336.0,29.1645,29.1712,29.1645,29.1712,26336.0
2018-04-18 14:15:00,43.63,43.67,43.62,43.66,46672.0,29.1712,29.1979,29.1645,29.1912,46672.0
2018-04-18 14:20:00,43.67,43.67,43.66,43.67,35637.0,29.1979,29.1979,29.1912,29.1979,35637.0
2018-04-18 14:25:00,43.67,43.69,43.66,43.68,31321.0,29.1979,29.2113,29.1912,29.2046,31321.0
2018-04-18 14:30:00,43.68,43.69,43.66,43.69,79501.0,29.2046,29.2113,29.1912,29.2113,79501.0
2018-04-18 14:35:00,43.68,43.69,43.67,43.68,46929.0,29.2046,29.2113,29.1979,29.2046,46929.0
2018-04-18 14:40:00,43.69,43.69,43.67,43.68,43754.0,29.2113,29.2113,29.1979,29.2046,43754.0
2018-04-18 14:45:00,43.69,43.7,43.66,43.69,49076.0,29.2113,29.218,29.1912,29.2113,49076.0
2018-04-18 14:50:00,43.68,43.69,43.66,43.68,43897.0,29.2046,29.2113,29.1912,29.2046,43897.0
2018-04-18 14:55:00,43.68,43.7,43.67,43.67,33791.0,29.2046,29.218,29.1979,29.1979,33791.0
2018-04-18 15:00:00,43.68,43.69,43.67,43.69,31625.0,29.2046,29.2113,29.1979,29.2113,31625.0
2018-04-18 15:05:00,43.69,43.7,43.65,43.66,53891.0,29.2113,29.218,29.1845,29.1912,53891.0
2018-04-18 15:10:00,43.65,43.66,43.64,43.64,51330.0,29.1845,29.1912,29.1778,29.1778,51330.0
2018-04-18 15:15:00,43.64,43.65,43.6,43.62,78033.0,29.1778,29.1845,29.1511,29.1645,78033.0
2018-04-18 15:20:00,43.61,43.63,43.61,43.63,40511.0,29.1578,29.1712,29.1578,29.1712,40511.0
2018-04-18 15:25:00,43.62,43.63,43.61,43.62,75511.0,29.1645,29.1712,29.1578,29.1645,75511.0
2018-04-18 15:30:00,43.62,43.62,43.56,43.59,110938.0,29.1645,29.1645,29.1244,29.1444,110938.0
2018-04-18 15:35:00,43.59,43.61,43.58,43.61,62355.0,29.1444,29.1578,29.1377,29.1578,62355.0
2018-04-18 15:40:00,43.61,43.61,43.56,43.56,90123.0,29.1578,29.1578,29.1244,29.1244,90123.0
2018-04-18 15:45:00,43.56,43.59,43.55,43.55,81784.0,29.1244,29.1444,29.1177,29.1177,81784.0
2018-04-18 15:50:00,43.55,43.57,43.5,43.5,171067.0,29.1177,29.131,29.0842,29.0842,171067.0
2018-04-18 15:55:00,43.51,43.53,43.49,43.52,194051.0,29.0909,29.1043,29.0776,29.0976,194051.0
2018-04-19 09:30:00,43.71,43.75,43.64,43.64,116633.0,29.2246,29.2514,29.1778,29.1778,116633.0
2018-04-19 09:35:00,43.64,43.68,43.58,43.67,120621.0,29.1778,29.2046,29.1377,29.1979,120621.0
2018-04-19 09:40:00,43.67,43.72,43.66,43.69,83940.0,29.1979,29.2313,29.1912,29.2113,83940.0
2018-04-19 09:45:00,43.7,43.71,43.63,43.66,72214.0,29.218,29.2246,29.1712,29.1912,72214.0
2018-04-19 09:50:00,43.66,43.7,43.62,43.7,63636.0,29.1912,29.218,29.1645,29.218,63636.0
2018-04-19 09:55:00,43.69,43.73,43.66,43.66,83245.0,29.2113,29.238,29.1912,29.1912,83245.0
2018-04-19 10:00:00,43.66,43.72,43.62,43.68,58438.0,29.1912,29.2313,29.1645,29.2046,58438.0
2018-04-19 10:05:00,43.68,43.69,43.64,43.68,59372.0,29.2046,29.2113,29.1778,29.2046,59372.0
2018-04-19 10:10:00,43.68,43.85,43.67,43.84,124063.0,29.2046,29.3183,29.1979,29.3116,124063.0
2018-04-19 10:15:00,43.84,43.88,43.79,43.83,116519.0,29.3116,29.3383,29.2781,29.3049,116519.0
2018-04-19 10:20:00,43.84,43.87,43.82,43.83,80489.0,29.3116,29.3316,29.2982,29.3049,80489.0
2018-04-19 10:25:00,43.84,43.9,43.83,43.89,53713.0,29.3116,29.3517,29.3049,29.345,53713.0
2018-04-19 10:30:00,43.89,43.9,43.85,43.87,57530.0,29.345,29.3517,29.3183,29.3316,57530.0
2018-04-19 10:35:00,43.87,43.89,43.82,43.87,42889.0,29.3316,29.345,29.2982,29.3316,42889.0
2018-04-19 10:40:00,43.87,43.88,43.81,43.81,42780.0,29.3316,29.3383,29.2915,29.2915,42780.0
2018-04-19 10:45:00,43.81,43.87,43.8,43.86,76865.0,29.2915,29.3316,29.2848,29.3249,76865.0
2018-04-19 10:50:00,43.87,43.88,43.82,43.86,62160.0,29.3316,29.3383,29.2982,29.3249,62160.0
2018-04-19 10:55:00,43.87,43.9,43.83,43.9,61132.0,29.3316,29.3517,29.3049,29.3517,61132.0
2018-04-19 11:00:00,43.9,43.91,43.87,43.89,80545.0,29.3517,29.3584,29.3316,29.345,80545.0
2018-04-19 11:05:00,43.89,43.96,43.89,43.95,88267.0,29.345,29.3918,29.345,29.3851,88267.0
2018-04-19 11:10:00,43.96,43.99,43.95,43.97,73812.0,29.3918,29.4119,29.3851,29.3985,73812.0
2018-04-19 11:15:00,43.98,43.99,43.91,43.91,95632.0,29.4052,29.4119,29.3584,29.3584,95632.0
2018-04-19 11:20:00,43.9,43.98,43.89,43.96,57253.0,29.3517,29.4052,29.345,29.3918,57253.0
2018-04-19 11:25:00,43.96,43.99,43.95,43.98,62785.0,29.3918,29.4119,29.3851,29.4052,62785.0
2018-04-19 11:30:00,43.98,43.98,43.93,43.95,34577.0,29.4052,29.4052,29.3717,29.3851,34577.0
2018-04-19 11:35:00,43.95,43.96,43.82,43.82,62387.0,29.3851,29.3918,29.2982,29.2982,62387.0
2018-04-19 11:40:00,43.83,43.85,43.78,43.8,71391.0,29.3049,29.3183,29.2714,29.2848,71391.0
2018-04-19 11:45:00,43.8,43.8,43.77,43.78,59265.0,29.2848,29.2848,29.2648,29.2714,59265.0
2018-04-19 11:50:00,43.78,43.8,43.74,43.76,59644.0,29.2714,29.2848,29.2447,29.2581,59644.0
2018-04-19 11:55:00,43.75,43.77,43.72,43.72,71329.0,29.2514,29.2648,29.2313,29.2313,71329.0
2018-04-19 12:00:00,43.72,43.75,43.7,43.73,36640.0,29.2313,29.2514,29.218,29.238,36640.0
2018-04-19 12:05:00,43.72,43.73,43.69,43.72,22079.0,29.2313,29.238,29.2113,29.2313,22079.0
2018-04-19 12:10:00,43.71,43.72,43.68,43.69,23808.0,29.2246,29.2313,29.2046,29.2113,23808.0
2018-04-19 12:15:00,43.7,43.75,43.68,43.75,73286.0,29.218,29.2514,29.2046,29.2514,73286.0
2018-04-19 12:20:00,43.74,43.77,43.68,43.7,47640.0,29.2447,29.2648,29.2046,29.218,47640.0
2018-04-19 12:25:00,43.7,43.7,43.66,43.68,21366.0,29.218,29.218,29.1912,29.2046,21366.0
2018-04-19 12:30:00,43.69,43.73,43.69,43.72,28542.0,29.2113,29.238,29.2113,29.2313,28542.0
2018-04-19 12:35:00,43.73,43.73,43.68,43.72,30117.0,29.238,29.238,29.2046,29.2313,30117.0
2018-04-19 12:40:00,43.71,43.72,43.68,43.72,28601.0,29.2246,29.2313,29.2046,29.2313,28601.0
2018-04-19 12:45:00,43.71,43.81,43.71,43.74,106284.0,29.2246,29.2915,29.2246,29.2447,106284.0
2018-04-19 12:50:00,43.74,43.75,43.71,43.72,32757.0,29.2447,29.2514,29.2246,29.2313,32757.0
2018-04-19 12:55:00,43.73,43.73,43.67,43.68,27094.0,29.238,29.238,29.1979,29.2046,27094.0
2018-04-19 13:00:00,43.68,43.69,43.63,43.65,26699.0,29.2046,29.2113,29.1712,29.1845,26699.0
2018-04-19 13:05:00,43.65,43.66,43.64,43.65,16834.0,29.1845,29.1912,29.1778,29.1845,16834.0
2018-04-19 13:10:00,43.65,43.66,43.63,43.63,16282.0,29.1845,29.1912,29.1712,29.1712,16282.0
2018-04-19 13:15:00,43.64,43.64,43.6,43.61,23206.0,29.1778,29.1778,29.1511,29.1578,23206.0
2018-04-19 13:20:00,43.61,43.61,43.59,43.59,20036.0,29.1578,29.1578,29.1444,29.1444,20036.0
2018-04-19 13:25:00,43.59,43.6,43.57,43.57,17415.0,29.1444,29.1511,29.131,29.131,17415.0
2018-04-19 13:30:00,43.57,43.58,43.54,43.55,38073.0,29.131,29.1377,29.111,29.1177,38073.0
2018-04-19 13:35:00,43.55,43.56,43.53,43.55,47727.0,29.1177,29.1244,29.1043,29.1177,47727.0
2018-04-19 13:40:00,43.55,43.55,43.53,43.54,34835.0,29.1177,29.1177,29.1043,29.111,34835.0
2018-04-19 13:45:00,43.54,43.57,43.54,43.57,19988.0,29.111,29.131,29.111,29.131,19988.0
2018-04-19 13:50:00,43.58,43.58,43.56,43.57,22408.0,29.1377,29.1377,29.1244,29.131,22408.0
2018-04-19 13:55:00,43.58,43.59,43.56,43.57,21179.0,29.1377,29.1444,29.1244,29.131,21179.0
2018-04-19 14:00:00,43.57,43.58,43.52,43.52,32598.0,29.131,29.1377,29.0976,29.0976,32598.0
2018-04-19 14:05:00,43.52,43.55,43.52,43.53,29226.0,29.0976,29.1177,29.0976,29.1043,29226.0
2018-04-19 14:10:00,43.52,43.56,43.52,43.54,25090.0,29.0976,29.1244,29.0976,29.111,25090.0
2018-04-19 14:15:00,43.54,43.54,43.52,43.53,16222.0,29.111,29.111,29.0976,29.1043,16222.0
2018-04-19 14:20:00,43.54,43.55,43.53,43.54,16861.0,29.111,29.1177,29.1043,29.111,16861.0
2018-04-19 14:25:00,43.55,43.58,43.53,43.58,22206.0,29.1177,29.1377,29.1043,29.1377,22206.0
2018-04-19 14:30:00,43.57,43.59,43.57,43.59,24252.0,29.131,29.1444,29.131,29.1444,24252.0
2018-04-19 14:35:00,43.58,43.61,43.58,43.61,45135.0,29.1377,29.1578,29.1377,29.1578,45135.0
2018-04-19 14:40:00,43.61,43.64,43.6,43.63,44680.0,29.1578,29.1778,29.1511,29.1712,44680.0
2018-04-19 14:45:00,43.62,43.63,43.59,43.6,16207.0,29.1645,29.1712,29.1444,29.1511,16207.0
2018-04-19 14:50:00,43.59,43.6,43.57,43.58,28446.0,29.1444,29.1511,29.131,29.1377,28446.0
2018-04-19 14:55:00,43.58,43.6,43.57,43.57,25469.0,29.1377,29.1511,29.131,29.131,25469.0
2018-04-19 15:00:00,43.58,43.61,43.56,43.61,26936.0,29.1377,29.1578,29.1244,29.1578,26936.0
2018-04-19 15:05:00,43.61,43.65,43.59,43.65,26932.0,29.1578,29.1845,29.1444,29.1845,26932.0
2018-04-19 15:10:00,43.65,43.65,43.59,43.61,24634.0,29.1845,29.1845,29.1444,29.1578,24634.0
2018-04-19 15:15:00,43.6,43.63,43.59,43.63,23382.0,29.1511,29.1712,29.1444,29.1712,23382.0
2018-04-19 15:20:00,43.63,43.63,43.59,43.61,33914.0,29.1712,29.1712,29.1444,29.1578,33914.0
2018-04-19 15:25:00,43.6,43.61,43.58,43.6,36213.0,29.1511,29.1578,29.1377,29.1511,36213.0
2018-04-19 15:30:00,43.59,43.62,43.58,43.62,64203.0,29.1444,29.1645,29.1377,29.1645,64203.0
2018-04-19 15:35:00,43.63,43.72,43.63,43.69,162600.0,29.1712,29.2313,29.1712,29.2113,162600.0
2018-04-19 15:40:00,43.69,43.71,43.67,43.68,88655.0,29.2113,29.2246,29.1979,29.2046,88655.0
2018-04-19 15:45:00,43.67,43.69,43.66,43.68,108262.0,29.1979,29.2113,29.1912,29.2046,108262.0
2018-04-19 15:50:00,43.68,43.7,43.66,43.66,182772.0,29.2046,29.218,29.1912,29.1912,182772.0
2018-04-19 15:55:00,43.66,43.68,43.66,43.68,222715.0,29.1912,29.2046,29.1912,29.2046,222715.0
2018-04-20 09:30:00,43.28,43.38,43.27,43.3,182120.0,28.9371,29.004,28.9305,28.9505,182120.0
2018-04-20 09:35:00,43.3,43.33,43.24,43.24,112689.0,28.9505,28.9706,28.9104,28.9104,112689.0
2018-04-20 09:40:00,43.25,43.28,43.23,43.25,64118.0,28.9171,28.9371,28.9037,28.9171,64118.0
2018-04-20 09:45:00,43.25,43.3,43.22,43.3,56521.0,28.9171,28.9505,28.897,28.9505,56521.0
2018-04-20 09:50:00,43.3,43.35,43.27,43.28,36461.0,28.9505,28.9839,28.9305,28.9371,36461.0
2018-04-20 09:55:00,43.28,43.29,43.24,43.26,49920.0,28.9371,28.9438,28.9104,28.9238,49920.0
2018-04-20 10:00:00,43.27,43.28,43.21,43.23,39792.0,28.9305,28.9371,28.8903,28.9037,39792.0
2018-04-20 10:05:00,43.23,43.24,43.18,43.19,56323.0,28.9037,28.9104,28.8703,28.877,56323.0
2018-04-20 10:10:00,43.19,43.26,43.18,43.21,49091.0,28.877,28.9238,28.8703,28.8903,49091.0
2018-04-20 10:15:00,43.2,43.26,43.2,43.24,122717.0,28.8837,28.9238,28.8837,28.9104,122717.0
2018-04-20 10:20:00,43.25,43.25,43.21,43.25,339467.0,28.9171,28.9171,28.8903,28.9171,339467.0
2018-04-20 10:25:00,43.26,43.29,43.25,43.28,61413.0,28.9238,28.9438,28.9171,28.9371,61413.0
2018-04-20 10:30:00,43.28,43.37,43.27,43.37,59248.0,28.9371,28.9973,28.9305,28.9973,59248.0
2018-04-20 10:35:00,43.36,43.37,43.3,43.36,39250.0,28.9906,28.9973,28.9505,28.9906,39250.0
2018-04-20 10:40:00,43.36,43.38,43.31,43.31,79051.0,28.9906,29.004,28.9572,28.9572,79051.0
2018-04-20 10:45:00,43.31,43.38,43.31,43.34,43616.0,28.9572,29.004,28.9572,28.9773,43616.0
2018-04-20 10:50:00,43.34,43.35,43.27,43.27,88041.0,28.9773,28.9839,28.9305,28.9305,88041.0
2018-04-20 10:55:00,43.27,43.38,43.26,43.37,51766.0,28.9305,29.004,28.9238,28.9973,51766.0
2018-04-20 11:00:00,43.38,43.43,43.36,43.41,56866.0,29.004,29.0374,28.9906,29.0241,56866.0
2018-04-20 11:05:00,43.41,43.48,43.41,43.44,78419.0,29.0241,29.0709,29.0241,29.0441,78419.0
2018-04-20 11:10:00,43.44,43.46,43.39,43.45,61224.0,29.0441,29.0575,29.0107,29.0508,61224.0
2018-04-20 11:15:00,43.45,43.56,43.44,43.55,63274.0,29.0508,29.1244,29.0441,29.1177,63274.0
2018-04-20 11:20:00,43.56,43.58,43.54,43.56,59672.0,29.1244,29.1377,29.111,29.1244,59672.0
2018-04-20 11:25:00,43.56,43.61,43.55,43.59,43694.0,29.1244,29.1578,29.1177,29.1444,43694.0
2018-04-20 11:30:00,43.58,43.65,43.57,43.61,54251.0,29.1377,29.1845,29.131,29.1578,54251.0
2018-04-20 11:35:00,43.61,43.63,43.59,43.61,21475.0,29.1578,29.1712,29.1444,29.1578,21475.0
2018-04-20 11:40:00,43.62,43.65,43.61,43.63,17973.0,29.1645,29.1845,29.1578,29.1712,17973.0
2018-04-20 11:45:00,43.64,43.65,43.62,43.65,26874.0,29.1778,29.1845,29.1645,29.1845,26874.0
2018-04-20 11:50:00,43.65,43.66,43.62,43.64,18226.0,29.1845,29.1912,29.1645,29.1778,18226.0
2018-04-20 11:55:00,43.64,43.64,43.59,43.61,43130.0,29.1778,29.1778,29.1444,29.1578,43130.0
2018-04-20 12:00:00,43.61,43.61,43.58,43.59,21945.0,29.1578,29.1578,29.1377,29.1444,21945.0
2018-04-20 12:05:00,43.59,43.61,43.58,43.6,29608.0,29.1444,29.1578,29.1377,29.1511,29608.0
2018-04-20 12:10:00,43.59,43.61,43.59,43.59,28713.0,29.1444,29.1578,29.1444,29.1444,28713.0
2018-04-20 12:15:00,43.59,43.6,43.56,43.58,19081.0,29.1444,29.1511,29.1244,29.1377,19081.0
2018-04-20 12:20:00,43.57,43.59,43.56,43.57,12652.0,29.131,29.1444,29.1244,29.131,12652.0
2018-04-20 12:25:00,43.57,43.58,43.56,43.57,18399.0,29.131,29.1377,29.1244,29.131,18399.0
2018-04-20 12:30:00,43.56,43.56,43.5,43.52,24880.0,29.1244,29.1244,29.0842,29.0976,24880.0
2018-04-20 12:35:00,43.51,43.53,43.48,43.49,42124.0,29.0909,29.1043,29.0709,29.0776,42124.0
2018-04-20 12:40:00,43.48,43.51,43.47,43.49,71745.0,29.0709,29.0909,29.0642,29.0776,71745.0
2018-04-20 12:45:00,43.48,43.5,43.45,43.47,29380.0,29.0709,29.0842,29.0508,29.0642,29380.0
2018-04-20 12:50:00,43.47,43.48,43.45,43.47,26552.0,29.0642,29.0709,29.0508,29.0642,26552.0
2018-04-20 12:55:00,43.47,43.48,43.46,43.48,9859.0,29.0642,29.0709,29.0575,29.0709,9859.0
2018-04-20 13:00:00,43.48,43.49,43.47,43.47,11629.0,29.0709,29.0776,29.0642,29.0642,11629.0
2018-04-20 13:05:00,43.47,43.5,43.46,43.49,18400.0,29.0642,29.0842,29.0575,29.0776,18400.0
2018-04-20 13:10:00,43.49,43.51,43.48,43.49,20824.0,29.0776,29.0909,29.0709,29.0776,20824.0
2018-04-20 13:15:00,43.49,43.51,43.49,43.51,13904.0,29.0776,29.0909,29.0776,29.0909,13904.0
2018-04-20 13:20:00,43.51,43.52,43.48,43.49,19544.0,29.0909,29.0976,29.0709,29.0776,19544.0
2018-04-20 13:25:00,43.49,43.53,43.49,43.52,20794.0,29.0776,29.1043,29.0776,29.0976,20794.0
2018-04-20 13:30:00,43.53,43.54,43.5,43.52,16971.0,29.1043,29.111,29.0842,29.0976,16971.0
2018-04-20 13:35:00,43.52,43.56,43.51,43.55,18428.0,29.0976,29.1244,29.0909,29.1177,18428.0
2018-04-20 13:40:00,43.56,43.58,43.56,43.57,30401.0,29.1244,29.1377,29.1244,29.131,30401.0
2018-04-20 13:45:00,43.57,43.57,43.51,43.52,31662.0,29.131,29.131,29.0909,29.0976,31662.0
2018-04-20 13:50:00,43.53,43.55,43.52,43.55,14571.0,29.1043,29.1177,29.0976,29.1177,14571.0
2018-04-20 13:55:00,43.54,43.55,43.5,43.5,16343.0,29.111,29.1177,29.0842,29.0842,16343.0
2018-04-20 14:00:00,43.5,43.53,43.5,43.53,14187.0,29.0842,29.1043,29.0842,29.1043,14187.0
2018-04-20 14:05:00,43.53,43.53,43.52,43.53,16836.0,29.1043,29.1043,29.0976,29.1043,16836.0
2018-04-20 14:10:00,43.52,43.55,43.51,43.53,26047.0,29.0976,29.1177,29.0909,29.1043,26047.0
2018-04-20 14:15:00,43.53,43.54,43.5,43.5,12239.0,29.1043,29.111,29.0842,29.0842,12239.0
2018-04-20 14:20:00,43.51,43.51,43.47,43.49,34253.0,29.0909,29.0909,29.0642,29.0776,34253.0
2018-04-20 14:25:00,43.49,43.52,43.47,43.52,29805.0,29.0776,29.0976,29.0642,29.0976,29805.0
2018-04-20 14:30:00,43.52,43.53,43.46,43.47,18952.0,29.0976,29.1043,29.0575,29.0642,18952.0
2018-04-20 14:35:00,43.47,43.49,43.46,43.48,30317.0,29.0642,29.0776,29.0575,29.0709,30317.0
2018-04-20 14:40:00,43.49,43.53,43.48,43.52,59664.0,29.0776,29.1043,29.0709,29.0976,59664.0
2018-04-20 14:45:00,43.52,43.54,43.52,43.54,64164.0,29.0976,29.111,29.0976,29.111,64164.0
2018-04-20 14:50:00,43.53,43.55,43.52,43.55,53100.0,29.1043,29.1177,29.0976,29.1177,53100.0
2018-04-20 14:55:00,43.54,43.57,43.54,43.57,60417.0,29.111,29.131,29.111,29.131,60417.0
2018-04-20 15:00:00,43.57,43.58,43.55,43.57,86318.0,29.131,29.1377,29.1177,29.131,86318.0
2018-04-20 15:05:00,43.56,43.56,43.49,43.5,62944.0,29.1244,29.1244,29.0776,29.0842,62944.0
2018-04-20 15:10:00,43.48,43.53,43.48,43.52,45815.0,29.0709,29.1043,29.0709,29.0976,45815.0
2018-04-20 15:15:00,43.52,43.52,43.45,43.46,36767.0,29.0976,29.0976,29.0508,29.0575,36767.0
2018-04-20 15:20:00,43.46,43.48,43.45,43.48,37746.0,29.0575,29.0709,29.0508,29.0709,37746.0
2018-04-20 15:25:00,43.48,43.5,43.46,43.47,35817.0,29.0709,29.0842,29.0575,29.0642,35817.0
2018-04-20 15:30:00,43.47,43.48,43.45,43.47,37026.0,29.0642,29.0709,29.0508,29.0642,37026.0
2018-04-20 15:35:00,43.46,43.56,43.46,43.55,85004.0,29.0575,29.1244,29.0575,29.1177,85004.0
2018-04-20 15:40:00,43.55,43.56,43.52,43.52,136266.0,29.1177,29.1244,29.0976,29.0976,136266.0
2018-04-20 15:45:00,43.52,43.53,43.49,43.5,70548.0,29.0976,29.1043,29.0776,29.0842,70548.0
2018-04-20 15:50:00,43.5,43.5,43.47,43.49,49919.0,29.0842,29.0842,29.0642,29.0776,49919.0
2018-04-20 15:55:00,43.48,43.52,43.48,43.51,118534.0,29.0709,29.0976,29.0709,29.0909,118534.0
2018-04-23 09:30:00,43.6,43.6,43.52,43.54,114124.0,29.1511,29.1511,29.0976,29.111,114124.0
2018-04-23 09:35:00,43.55,43.58,43.49,43.54,44410.0,29.1177,29.1377,29.0776,29.111,44410.0
2018-04-23 09:40:00,43.54,43.54,43.48,43.51,66544.0,29.111,29.111,29.0709,29.0909,66544.0
2018-04-23 09:45:00,43.52,43.52,43.42,43.46,82148.0,29.0976,29.0976,29.0308,29.0575,82148.0
2018-04-23 09:50:00,43.46,43.47,43.43,43.45,42768.0,29.0575,29.0642,29.0374,29.0508,42768.0
2018-04-23 09:55:00,43.45,43.51,43.45,43.5,42116.0,29.0508,29.0909,29.0508,29.0842,42116.0
2018-04-23 10:00:00,43.51,43.55,43.49,43.54,35015.0,29.0909,29.1177,29.0776,29.111,35015.0
2018-04-23 10:05:00,43.54,43.55,43.47,43.48,24860.0,29.111,29.1177,29.0642,29.0709,24860.0
2018-04-23 10:10:00,43.49,43.54,43.49,43.51,19125.0,29.0776,29.111,29.0776,29.0909,19125.0
2018-04-23 10:15:00,43.51,43.62,43.51,43.59,72328.0,29.0909,29.1645,29.0909,29.1444,72328.0
2018-04-23 10:20:00,43.59,43.62,43.56,43.61,33237.0,29.1444,29.1645,29.1244,29.1578,33237.0
2018-04-23 10:25:00,43.62,43.64,43.59,43.59,21223.0,29.1645,29.1778,29.1444,29.1444,21223.0
2018-04-23 10:30:00,43.59,43.61,43.56,43.6,23031.0,29.1444,29.1578,29.1244,29.1511,23031.0
2018-04-23 10:35:00,43.59,43.61,43.58,43.6,36257.0,29.1444,29.1578,29.1377,29.1511,36257.0
2018-04-23 10:40:00,43.59,43.6,43.56,43.6,64776.0,29.1444,29.1511,29.1244,29.1511,64776.0
2018-04-23 10:45:00,43.6,43.62,43.57,43.59,35078.0,29.1511,29.1645,29.131,29.1444,35078.0
2018-04-23 10:50:00,43.59,43.66,43.58,43.62,56416.0,29.1444,29.1912,29.1377,29.1645,56416.0
2018-04-23 10:55:00,43.63,43.65,43.59,43.6,35027.0,29.1712,29.1845,29.1444,29.1511,35027.0
2018-04-23 11:00:00,43.6,43.62,43.56,43.59,105587.0,29.1511,29.1645,29.1244,29.1444,105587.0
2018-04-23 11:05:00,43.59,43.61,43.54,43.56,83601.0,29.1444,29.1578,29.111,29.1244,83601.0
2018-04-23 11:10:00,43.55,43.6,43.55,43.56,58251.0,29.1177,29.1511,29.1177,29.1244,58251.0
2018-04-23 11:15:00,43.56,43.61,43.54,43.59,31199.0,29.1244,29.1578,29.111,29.1444,31199.0
2018-04-23 11:20:00,43.59,43.61,43.54,43.57,43990.0,29.1444,29.1578,29.111,29.131,43990.0
2018-04-23 11:25:00,43.57,43.6,43.56,43.59,40210.0,29.131,29.1511,29.1244,29.1444,40210.0
2018-04-23 11:30:00,43.59,43.63,43.58,43.61,44788.0,29.1444,29.1712,29.1377,29.1578,44788.0
2018-04-23 11:35:00,43.62,43.64,43.59,43.61,18547.0,29.1645,29.1778,29.1444,29.1578,18547.0
2018-04-23 11:40:00,43.61,43.65,43.61,43.65,18863.0,29.1578,29.1845,29.1578,29.1845,18863.0
2018-04-23 11:45:00,43.64,43.66,43.59,43.6,17744.0,29.1778,29.1912,29.1444,29.1511,17744.0
2018-04-23 11:50:00,43.59,43.62,43.58,43.61,24502.0,29.1444,29.1645,29.1377,29.1578,24502.0
2018-04-23 11:55:00,43.61,43.62,43.59,43.61,36913.0,29.1578,29.1645,29.1444,29.1578,36913.0
2018-04-23 12:00:00,43.61,43.64,43.6,43.64,74645.0,29.1578,29.1778,29.1511,29.1778,74645.0
2018-04-23 12:05:00,43.64,43.65,43.62,43.65,36893.0,29.1778,29.1845,29.1645,29.1845,36893.0
2018-04-23 12:10:00,43.66,43.67,43.65,43.66,17905.0,29.1912,29.1979,29.1845,29.1912,17905.0
2018-04-23 12:15:00,43.67,43.68,43.64,43.64,24489.0,29.1979,29.2046,29.1778,29.1778,24489.0
2018-04-23 12:20:00,43.64,43.66,43.63,43.64,15760.0,29.1778,29.1912,29.1712,29.1778,15760.0
2018-04-23 12:25:00,43.65,43.66,43.63,43.63,15050.0,29.1845,29.1912,29.1712,29.1712,15050.0
2018-04-23 12:30:00,43.63,43.66,43.63,43.66,19378.0,29.1712,29.1912,29.1712,29.1912,19378.0
2018-04-23 12:35:00,43.65,43.69,43.64,43.69,41771.0,29.1845,29.2113,29.1778,29.2113,41771.0
2018-04-23 12:40:00,43.68,43.7,43.66,43.67,23286.0,29.2046,29.218,29.1912,29.1979,23286.0
2018-04-23 12:45:00,43.67,43.69,43.65,43.66,47203.0,29.1979,29.2113,29.1845,29.1912,47203.0
2018-04-23 12:50:00,43.66,43.66,43.63,43.66,29917.0,29.1912,29.1912,29.1712,29.1912,29917.0
2018-04-23 12:55:00,43.65,43.68,43.64,43.67,19828.0,29.1845,29.2046,29.1778,29.1979,19828.0
2018-04-23 13:00:00,43.67,43.68,43.64,43.66,22235.0,29.1979,29.2046,29.1778,29.1912,22235.0
2018-04-23 13:05:00,43.66,43.66,43.64,43.64,13298.0,29.1912,29.1912,29.1778,29.1778,13298.0
2018-04-23 13:10:00,43.64,43.66,43.63,43.65,14441.0,29.1778,29.1912,29.1712,29.1845,14441.0
2018-04-23 13:15:00,43.65,43.68,43.64,43.66,28109.0,29.1845,29.2046,29.1778,29.1912,28109.0
2018-04-23 13:20:00,43.65,43.66,43.63,43.65,11716.0,29.1845,29.1912,29.1712,29.1845,11716.0
2018-04-23 13:25:00,43.64,43.66,43.62,43.64,18418.0,29.1778,29.1912,29.1645,29.1778,18418.0
2018-04-23 13:30:00,43.64,43.65,43.62,43.62,5271.0,29.1778,29.1845,29.1645,29.1645,5271.0
2018-04-23 13:35:00,43.62,43.64,43.61,43.63,11028.0,29.1645,29.1778,29.1578,29.1712,11028.0
2018-04-23 13:40:00,43.63,43.63,43.59,43.59,9266.0,29.1712,29.1712,29.1444,29.1444,9266.0
2018-04-23 13:45:00,43.6,43.62,43.59,43.61,18588.0,29.1511,29.1645,29.1444,29.1578,18588.0
2018-04-23 13:50:00,43.6,43.67,43.6,43.66,39612.0,29.1511,29.1979,29.1511,29.1912,39612.0
2018-04-23 13:55:00,43.66,43.68,43.65,43.68,17845.0,29.1912,29.2046,29.1845,29.2046,17845.0
2018-04-23 14:00:00,43.68,43.74,43.66,43.73,252441.0,29.2046,29.2447,29.1912,29.238,252441.0
2018-04-23 14:05:00,43.73,43.74,43.7,43.72,72002.0,29.238,29.2447,29.218,29.2313,72002.0
2018-04-23 14:10:00,43.71,43.79,43.71,43.76,94907.0,29.2246,29.2781,29.2246,29.2581,94907.0
2018-04-23 14:15:00,43.76,43.81,43.75,43.8,107358.0,29.2581,29.2915,29.2514,29.2848,107358.0
2018-04-23 14:20:00,43.8,43.86,43.78,43.83,141987.0,29.2848,29.3249,29.2714,29.3049,141987.0
2018-04-23 14:25:00,43.83,43.88,43.81,43.88,74183.0,29.3049,29.3383,29.2915,29.3383,74183.0
2018-04-23 14:30:00,43.87,43.88,43.84,43.85,35937.0,29.3316,29.3383,29.3116,29.3183,35937.0
2018-04-23 14:35:00,43.85,43.88,43.83,43.88,144565.0,29.3183,29.3383,29.3049,29.3383,144565.0
2018-04-23 14:40:00,43.87,43.89,43.84,43.85,53162.0,29.3316,29.345,29.3116,29.3183,53162.0
2018-04-23 14:45:00,43.84,43.86,43.84,43.85,50994.0,29.3116,29.3249,29.3116,29.3183,50994.0
2018-04-23 14:50:00,43.86,43.89,43.83,43.84,77183.0,29.3249,29.345,29.3049,29.3116,77183.0
2018-04-23 14:55:00,43.84,43.85,43.81,43.84,38540.0,29.3116,29.3183,29.2915,29.3116,38540.0
2018-04-23 15:00:00,43.83,43.84,43.82,43.83,25138.0,29.3049,29.3116,29.2982,29.3049,25138.0
2018-04-23 15:05:00,43.83,43.86,43.83,43.86,34181.0,29.3049,29.3249,29.3049,29.3249,34181.0
2018-04-23 15:10:00,43.86,43.88,43.85,43.88,24009.0,29.3249,29.3383,29.3183,29.3383,24009.0
2018-04-23 15:15:00,43.88,43.91,43.87,43.88,88142.0,29.3383,29.3584,29.3316,29.3383,88142.0
2018-04-23 15:20:00,43.88,43.91,43.87,43.9,44849.0,29.3383,29.3584,29.3316,29.3517,44849.0
2018-04-23 15:25:00,43.9,43.94,43.89,43.91,42688.0,29.3517,29.3784,29.345,29.3584,42688.0
2018-04-23 15:30:00,43.91,43.94,43.89,43.9,66407.0,29.3584,29.3784,29.345,29.3517,66407.0
2018-04-23 15:35:00,43.91,43.92,43.88,43.89,57292.0,29.3584,29.3651,29.3383,29.345,57292.0
2018-04-23 15:40:00,43.89,43.9,43.86,43.9,79124.0,29.345,29.3517,29.3249,29.3517,79124.0
2018-04-23 15:45:00,43.9,43.9,43.88,43.89,83212.0,29.3517,29.3517,29.3383,29.345,83212.0
2018-04-23 15:50:00,43.9,43.93,43.89,43.9,90999.0,29.3517,29.3717,29.345,29.3517,90999.0
2018-04-23 15:55:00,43.91,43.93,43.9,43.92,145201.0,29.3584,29.3717,29.3517,29.3651,145201.0
2018-04-24 09:30:00,44.19,44.29,44.17,44.25,456242.0,29.5456,29.6124,29.5322,29.5857,456242.0
2018-04-24 09:35:00,44.24,44.37,44.23,44.36,175241.0,29.579,29.6659,29.5723,29.6592,175241.0
2018-04-24 09:40:00,44.37,44.43,44.37,44.4,294422.0,29.6659,29.706,29.6659,29.686,294422.0
2018-04-24 09:45:00,44.4,44.46,44.39,44.44,108281.0,29.686,29.7261,29.6793,29.7127,108281.0
2018-04-24 09:50:00,44.44,44.47,44.42,44.46,97089.0,29.7127,29.7328,29.6994,29.7261,97089.0
2018-04-24 09:55:00,44.46,44.49,44.46,44.48,100411.0,29.7261,29.7462,29.7261,29.7395,100411.0
2018-04-24 10:00:00,44.48,44.55,44.45,44.55,184861.0,29.7395,29.7863,29.7194,29.7863,184861.0
2018-04-24 10:05:00,44.54,44.59,44.54,44.58,213742.0,29.7796,29.813,29.7796,29.8063,213742.0
2018-04-24 10:10:00,44.58,44.63,44.58,44.63,363601.0,29.8063,29.8398,29.8063,29.8398,363601.0
2018-04-24 10:15:00,44.63,44.7,44.61,44.7,460655.0,29.8398,29.8866,29.8264,29.8866,460655.0
2018-04-24 10:20:00,44.7,44.73,44.63,44.65,396478.0,29.8866,29.9066,29.8398,29.8531,396478.0
2018-04-24 10:25:00,44.65,44.73,44.64,44.71,159513.0,29.8531,29.9066,29.8464,29.8933,159513.0
2018-04-24 10:30:00,44.71,44.74,44.67,44.71,204004.0,29.8933,29.9133,29.8665,29.8933,204004.0
2018-04-24 10:35:00,44.71,44.74,44.69,44.71,178667.0,29.8933,29.9133,29.8799,29.8933,178667.0
2018-04-24 10:40:00,44.71,44.78,44.7,44.75,128093.0,29.8933,29.9401,29.8866,29.92,128093.0
2018-04-24 10:45:00,44.74,44.75,44.7,44.72,134333.0,29.9133,29.92,29.8866,29.8999,134333.0
2018-04-24 10:50:00,44.72,44.77,44.72,44.73,110206.0,29.8999,29.9334,29.8999,29.9066,110206.0
2018-04-24 10:55:00,44.72,44.73,44.65,44.69,180511.0,29.8999,29.9066,29.8531,29.8799,180511.0
2018-04-24 11:00:00,44.69,44.69,44.66,44.67,154818.0,29.8799,29.8799,29.8598,29.8665,154818.0
2018-04-24 11:05:00,44.67,44.67,44.54,44.57,147715.0,29.8665,29.8665,29.7796,29.7996,147715.0
2018-04-24 11:10:00,44.56,44.62,44.55,44.62,139389.0,29.793,29.8331,29.7863,29.8331,139389.0
2018-04-24 11:15:00,44.63,44.69,44.62,44.69,85292.0,29.8398,29.8799,29.8331,29.8799,85292.0
2018-04-24 11:20:00,44.68,44.77,44.68,44.72,97496.0,29.8732,29.9334,29.8732,29.8999,97496.0
2018-04-24 11:25:00,44.72,44.77,44.69,44.77,74290.0,29.8999,29.9334,29.8799,29.9334,74290.0
2018-04-24 11:30:00,44.77,44.81,44.71,44.8,185047.0,29.9334,29.9601,29.8933,29.9534,185047.0
2018-04-24 11:35:00,44.8,44.8,44.71,44.72,94770.0,29.9534,29.9534,29.8933,29.8999,94770.0
2018-04-24 11:40:00,44.73,44.74,44.67,44.7,80355.0,29.9066,29.9133,29.8665,29.8866,80355.0
2018-04-24 11:45:00,44.7,44.73,44.66,44.66,67114.0,29.8866,29.9066,29.8598,29.8598,67114.0
2018-04-24 11:50:00,44.66,44.68,44.63,44.66,54574.0,29.8598,29.8732,29.8398,29.8598,54574.0
2018-04-24 11:55:00,44.65,44.68,44.63,44.63,44994.0,29.8531,29.8732,29.8398,29.8398,44994.0
2018-04-24 12:00:00,44.63,44.67,44.62,44.67,44585.0,29.8398,29.8665,29.8331,29.8665,44585.0
2018-04-24 12:05:00,44.66,44.72,44.66,44.68,72533.0,29.8598,29.8999,29.8598,29.8732,72533.0
2018-04-24 12:10:00,44.67,44.7,44.64,44.67,48836.0,29.8665,29.8866,29.8464,29.8665,48836.0
2018-04-24 12:15:00,44.67,44.69,44.63,44.64,59779.0,29.8665,29.8799,29.8398,29.8464,59779.0
2018-04-24 12:20:00,44.63,44.64,44.61,44.62,42437.0,29.8398,29.8464,29.8264,29.8331,42437.0
2018-04-24 12:25:00,44.62,44.64,44.59,44.64,44492.0,29.8331,29.8464,29.813,29.8464,44492.0
2018-04-24 12:30:00,44.64,44.64,44.59,44.6,36164.0,29.8464,29.8464,29.813,29.8197,36164.0
2018-04-24 12:35:00,44.61,44.62,44.59,44.62,111357.0,29.8264,29.8331,29.813,29.8331,111357.0
2018-04-24 12:40:00,44.62,44.62,44.57,44.62,45352.0,29.8331,29.8331,29.7996,29.8331,45352.0
2018-04-24 12:45:00,44.61,44.68,44.61,44.68,51415.0,29.8264,29.8732,29.8264,29.8732,51415.0
2018-04-24 12:50:00,44.68,44.72,44.68,44.7,45214.0,29.8732,29.8999,29.8732,29.8866,45214.0
2018-04-24 12:55:00,44.69,44.72,44.63,44.63,55693.0,29.8799,29.8999,29.8398,29.8398,55693.0
2018-04-24 13:00:00,44.64,44.65,44.58,44.6,48341.0,29.8464,29.8531,29.8063,29.8197,48341.0
2018-04-24 13:05:00,44.6,44.61,44.54,44.55,61418.0,29.8197,29.8264,29.7796,29.7863,61418.0
2018-04-24 13:10:00,44.55,44.56,44.51,44.53,62376.0,29.7863,29.793,29.7595,29.7729,62376.0
2018-04-24 13:15:00,44.52,44.55,44.51,44.51,37415.0,29.7662,29.7863,29.7595,29.7595,37415.0
2018-04-24 13:20:00,44.51,44.52,44.45,44.46,66263.0,29.7595,29.7662,29.7194,29.7261,66263.0
2018-04-24 13:25:00,44.46,44.46,44.4,44.42,63194.0,29.7261,29.7261,29.686,29.6994,63194.0
2018-04-24 13:30:00,44.41,44.42,44.36,44.37,48622.0,29.6927,29.6994,29.6592,29.6659,48622.0
2018-04-24 13:35:00,44.37,44.38,44.31,44.32,53393.0,29.6659,29.6726,29.6258,29.6325,53393.0
2018-04-24 13:40:00,44.31,44.34,44.29,44.31,115451.0,29.6258,29.6459,29.6124,29.6258,115451.0
2018-04-24 13:45:00,44.3,44.32,44.28,44.32,83906.0,29.6191,29.6325,29.6058,29.6325,83906.0
2018-04-24 13:50:00,44.31,44.31,44.21,44.24,75836.0,29.6258,29.6258,29.5589,29.579,75836.0
2018-04-24 13:55:00,44.23,44.24,44.17,44.2,92375.0,29.5723,29.579,29.5322,29.5523,92375.0
2018-04-24 14:00:00,44.2,44.2,44.14,44.15,97509.0,29.5523,29.5523,29.5121,29.5188,97509.0
2018-04-24 14:05:00,44.15,44.17,44.1,44.17,54776.0,29.5188,29.5322,29.4854,29.5322,54776.0
2018-04-24 14:10:00,44.16,44.28,44.16,44.27,71224.0,29.5255,29.6058,29.5255,29.5991,71224.0
2018-04-24 14:15:00,44.27,44.32,44.23,44.25,120102.0,29.5991,29.6325,29.5723,29.5857,120102.0
2018-04-24 14:20:00,44.25,44.32,44.24,44.29,44081.0,29.5857,29.6325,29.579,29.6124,44081.0
2018-04-24 14:25:00,44.29,44.3,44.2,44.21,84396.0,29.6124,29.6191,29.5523,29.5589,84396.0
2018-04-24 14:30:00,44.21,44.27,44.2,44.25,46041.0,29.5589,29.5991,29.5523,29.5857,46041.0
2018-04-24 14:35:00,44.25,44.26,44.14,44.15,105370.0,29.5857,29.5924,29.5121,29.5188,105370.0
2018-04-24 14:40:00,44.15,44.2,44.15,44.19,60398.0,29.5188,29.5523,29.5188,29.5456,60398.0
2018-04-24 14:45:00,44.18,44.2,44.15,44.17,63259.0,29.5389,29.5523,29.5188,29.5322,63259.0
2018-04-24 14:50:00,44.17,44.23,44.17,44.21,79256.0,29.5322,29.5723,29.5322,29.5589,79256.0
2018-04-24 14:55:00,44.21,44.28,44.21,44.27,61218.0,29.5589,29.6058,29.5589,29.5991,61218.0
2018-04-24 15:00:00,44.27,44.31,44.25,44.29,93001.0,29.5991,29.6258,29.5857,29.6124,93001.0
2018-04-24 15:05:00,44.3,44.33,44.28,44.29,87831.0,29.6191,29.6392,29.6058,29.6124,87831.0
2018-04-24 15:10:00,44.29,44.29,44.22,44.25,61166.0,29.6124,29.6124,29.5656,29.5857,61166.0
2018-04-24 15:15:00,44.26,44.26,44.16,44.16,76934.0,29.5924,29.5924,29.5255,29.5255,76934.0
2018-04-24 15:20:00,44.17,44.22,44.15,44.21,120730.0,29.5322,29.5656,29.5188,29.5589,120730.0
2018-04-24 15:25:00,44.2,44.21,44.14,44.16,67594.0,29.5523,29.5589,29.5121,29.5255,67594.0
2018-04-24 15:30:00,44.15,44.15,44.06,44.07,102712.0,29.5188,29.5188,29.4587,29.4653,102712.0
2018-04-24 15:35:00,44.07,44.09,44.06,44.07,70360.0,29.4653,29.4787,29.4587,29.4653,70360.0
2018-04-24 15:40:00,44.07,44.1,44.05,44.06,276170.0,29.4653,29.4854,29.452,29.4587,276170.0
2018-04-24 15:45:00,44.07,44.2,44.06,44.19,142231.0,29.4653,29.5523,29.4587,29.5456,142231.0
2018-04-24 15:50:00,44.19,44.24,44.18,44.24,123412.0,29.5456,29.579,29.5389,29.579,123412.0
2018-04-24 15:55:00,44.24,44.27,44.24,44.25,285829.0,29.579,29.5991,29.579,29.5857,285829.0
2018-04-25 09:30:00,43.84,43.84,43.69,43.74,251453.0,29.3116,29.3116,29.2113,29.2447,251453.0
2018-04-25 09:35:00,43.75,43.76,43.62,43.62,106459.0,29.2514,29.2581,29.1645,29.1645,106459.0
2018-04-25 09:40:00,43.62,43.62,43.51,43.56,173687.0,29.1645,29.1645,29.0909,29.1244,173687.0
2018-04-25 09:45:00,43.57,43.58,43.48,43.5,131488.0,29.131,29.1377,29.0709,29.0842,131488.0
2018-04-25 09:50:00,43.51,43.63,43.45,43.63,112559.0,29.0909,29.1712,29.0508,29.1712,112559.0
2018-04-25 09:55:00,43.62,43.63,43.56,43.61,105125.0,29.1645,29.1712,29.1244,29.1578,105125.0
2018-04-25 10:00:00,43.61,43.68,43.61,43.66,77896.0,29.1578,29.2046,29.1578,29.1912,77896.0
2018-04-25 10:05:00,43.67,43.71,43.66,43.68,71643.0,29.1979,29.2246,29.1912,29.2046,71643.0
2018-04-25 10:10:00,43.69,43.7,43.61,43.62,75604.0,29.2113,29.218,29.1578,29.1645,75604.0
2018-04-25 10:15:00,43.62,43.63,43.56,43.59,54870.0,29.1645,29.1712,29.1244,29.1444,54870.0
2018-04-25 10:20:00,43.59,43.69,43.55,43.68,51802.0,29.1444,29.2113,29.1177,29.2046,51802.0
2018-04-25 10:25:00,43.69,43.7,43.64,43.68,43294.0,29.2113,29.218,29.1778,29.2046,43294.0
2018-04-25 10:30:00,43.68,43.68,43.52,43.54,108247.0,29.2046,29.2046,29.0976,29.111,108247.0
2018-04-25 10:35:00,43.54,43.62,43.53,43.58,65355.0,29.111,29.1645,29.1043,29.1377,65355.0
2018-04-25 10:40:00,43.58,43.64,43.56,43.64,74339.0,29.1377,29.1778,29.1244,29.1778,74339.0
2018-04-25 10:45:00,43.64,43.71,43.61,43.7,84463.0,29.1778,29.2246,29.1578,29.218,84463.0
2018-04-25 10:50:00,43.69,43.75,43.68,43.69,81188.0,29.2113,29.2514,29.2046,29.2113,81188.0
2018-04-25 10:55:00,43.69,43.75,43.65,43.74,57975.0,29.2113,29.2514,29.1845,29.2447,57975.0
2018-04-25 11:00:00,43.74,43.79,43.72,43.78,88541.0,29.2447,29.2781,29.2313,29.2714,88541.0
2018-04-25 11:05:00,43.78,43.86,43.78,43.86,60766.0,29.2714,29.3249,29.2714,29.3249,60766.0
2018-04-25 11:10:00,43.87,43.9,43.83,43.85,56560.0,29.3316,29.3517,29.3049,29.3183,56560.0
2018-04-25 11:15:00,43.84,43.88,43.82,43.84,40730.0,29.3116,29.3383,29.2982,29.3116,40730.0
2018-04-25 11:20:00,43.84,43.92,43.82,43.89,72787.0,29.3116,29.3651,29.2982,29.345,72787.0
2018-04-25 11:25:00,43.89,43.95,43.88,43.92,51820.0,29.345,29.3851,29.3383,29.3651,51820.0
2018-04-25 11:30:00,43.93,43.96,43.86,43.86,40534.0,29.3717,29.3918,29.3249,29.3249,40534.0
2018-04-25 11:35:00,43.87,43.87,43.8,43.8,49985.0,29.3316,29.3316,29.2848,29.2848,49985.0
2018-04-25 11:40:00,43.8,43.88,43.78,43.87,23938.0,29.2848,29.3383,29.2714,29.3316,23938.0
2018-04-25 11:45:00,43.87,43.9,43.83,43.83,26249.0,29.3316,29.3517,29.3049,29.3049,26249.0
2018-04-25 11:50:00,43.84,43.87,43.82,43.87,12424.0,29.3116,29.3316,29.2982,29.3316,12424.0
2018-04-25 11:55:00,43.86,43.89,43.84,43.86,21960.0,29.3249,29.345,29.3116,29.3249,21960.0
2018-04-25 12:00:00,43.86,43.89,43.84,43.86,20834.0,29.3249,29.345,29.3116,29.3249,20834.0
2018-04-25 12:05:00,43.86,43.92,43.85,43.91,50007.0,29.3249,29.3651,29.3183,29.3584,50007.0
2018-04-25 12:10:00,43.91,43.94,43.89,43.93,54074.0,29.3584,29.3784,29.345,29.3717,54074.0
2018-04-25 12:15:00,43.93,43.96,43.92,43.94,26391.0,29.3717,29.3918,29.3651,29.3784,26391.0
2018-04-25 12:20:00,43.94,43.95,43.92,43.92,36894.0,29.3784,29.3851,29.3651,29.3651,36894.0
2018-04-25 12:25:00,43.92,43.95,43.89,43.94,32411.0,29.3651,29.3851,29.345,29.3784,32411.0
2018-04-25 12:30:00,43.93,43.98,43.91,43.97,34968.0,29.3717,29.4052,29.3584,29.3985,34968.0
2018-04-25 12:35:00,43.96,43.98,43.95,43.96,15689.0,29.3918,29.4052,29.3851,29.3918,15689.0
2018-04-25 12:40:00,43.95,43.96,43.93,43.94,21897.0,29.3851,29.3918,29.3717,29.3784,21897.0
2018-04-25 12:45:00,43.95,43.97,43.94,43.96,21870.0,29.3851,29.3985,29.3784,29.3918,21870.0
2018-04-25 12:50:00,43.96,43.96,43.91,43.93,20339.0,29.3918,29.3918,29.3584,29.3717,20339.0
2018-04-25 12:55:00,43.93,43.95,43.93,43.94,18301.0,29.3717,29.3851,29.3717,29.3784,18301.0
2018-04-25 13:00:00,43.93,43.95,43.92,43.94,15592.0,29.3717,29.3851,29.3651,29.3784,15592.0
2018-04-25 13:05:00,43.94,43.97,43.94,43.95,17159.0,29.3784,29.3985,29.3784,29.3851,17159.0
2018-04-25 13:10:00,43.96,43.96,43.89,43.9,42115.0,29.3918,29.3918,29.345,29.3517,42115.0
2018-04-25 13:15:00,43.9,43.92,43.88,43.89,23667.0,29.3517,29.3651,29.3383,29.345,23667.0
2018-04-25 13:20:00,43.89,43.9,43.86,43.86,16576.0,29.345,29.3517,29.3249,29.3249,16576.0
2018-04-25 13:25:00,43.86,43.94,43.86,43.94,18549.0,29.3249,29.3784,29.3249,29.3784,18549.0
2018-04-25 13:30:00,43.94,44.04,43.94,44.02,82534.0,29.3784,29.4453,29.3784,29.4319,82534.0
2018-04-25 13:35:00,44.03,44.06,44.0,44.03,18933.0,29.4386,29.4587,29.4185,29.4386,18933.0
2018-04-25 13:40:00,44.03,44.07,44.02,44.02,21171.0,29.4386,29.4653,29.4319,29.4319,21171.0
2018-04-25 13:45:00,44.02,44.04,43.99,44.01,30919.0,29.4319,29.4453,29.4119,29.4252,30919.0
2018-04-25 13:50:00,44.02,44.05,44.0,44.05,18600.0,29.4319,29.452,29.4185,29.452,18600.0
2018-04-25 13:55:00,44.04,44.11,44.04,44.11,146836.0,29.4453,29.4921,29.4453,29.4921,146836.0
2018-04-25 14:00:00,44.1,44.13,44.09,44.11,110590.0,29.4854,29.5055,29.4787,29.4921,110590.0
2018-04-25 14:05:00,44.1,44.12,44.07,44.09,52205.0,29.4854,29.4988,29.4653,29.4787,52205.0
2018-04-25 14:10:00,44.1,44.13,44.09,44.12,40829.0,29.4854,29.5055,29.4787,29.4988,40829.0
2018-04-25 14:15:00,44.12,44.17,44.11,44.14,54034.0,29.4988,29.5322,29.4921,29.5121,54034.0
2018-04-25 14:20:00,44.14,44.15,44.08,44.1,36830.0,29.5121,29.5188,29.472,29.4854,36830.0
2018-04-25 14:25:00,44.09,44.16,44.08,44.16,19862.0,29.4787,29.5255,29.472,29.5255,19862.0
2018-04-25 14:30:00,44.16,44.17,44.12,44.16,29007.0,29.5255,29.5322,29.4988,29.5255,29007.0
2018-04-25 14:35:00,44.16,44.2,44.13,44.16,28978.0,29.5255,29.5523,29.5055,29.5255,28978.0
2018-04-25 14:40:00,44.16,44.19,44.15,44.16,25167.0,29.5255,29.5456,29.5188,29.5255,25167.0
2018-04-25 14:45:00,44.15,44.21,44.14,44.19,28635.0,29.5188,29.5589,29.5121,29.5456,28635.0
2018-04-25 14:50:00,44.18,44.2,44.17,44.18,16827.0,29.5389,29.5523,29.5322,29.5389,16827.0
2018-04-25 14:55:00,44.19,44.22,44.17,44.22,28956.0,29.5456,29.5656,29.5322,29.5656,28956.0
2018-04-25 15:00:00,44.21,44.23,44.18,44.19,50471.0,29.5589,29.5723,29.5389,29.5456,50471.0
2018-04-25 15:05:00,44.2,44.21,44.16,44.16,29178.0,29.5523,29.5589,29.5255,29.5255,29178.0
2018-04-25 15:10:00,44.17,44.19,44.15,44.18,31624.0,29.5322,29.5456,29.5188,29.5389,31624.0
2018-04-25 15:15:00,44.18,44.19,44.16,44.16,54642.0,29.5389,29.5456,29.5255,29.5255,54642.0
2018-04-25 15:20:00,44.16,44.2,44.16,44.17,40500.0,29.5255,29.5523,29.5255,29.5322,40500.0
2018-04-25 15:25:00,44.18,44.19,44.14,44.15,44255.0,29.5389,29.5456,29.5121,29.5188,44255.0
2018-04-25 15:30:00,44.16,44.2,44.15,44.18,65569.0,29.5255,29.5523,29.5188,29.5389,65569.0
2018-04-25 15:35:00,44.18,44.19,44.15,44.15,48680.0,29.5389,29.5456,29.5188,29.5188,48680.0
2018-04-25 15:40:00,44.15,44.18,44.14,44.18,131517.0,29.5188,29.5389,29.5121,29.5389,131517.0
2018-04-25 15:45:00,44.17,44.17,44.13,44.14,114916.0,29.5322,29.5322,29.5055,29.5121,114916.0
2018-04-25 15:50:00,44.15,44.19,44.14,44.18,124279.0,29.5188,29.5456,29.5121,29.5389,124279.0
2018-04-25 15:55:00,44.18,44.2,44.16,44.17,234901.0,29.5389,29.5523,29.5255,29.5322,234901.0
2018-04-26 09:30:00,44.75,44.82,44.67,44.81,244327.0,29.92,29.9668,29.8665,29.9601,244327.0
2018-04-26 09:35:00,44.82,44.88,44.78,44.88,142759.0,29.9668,30.0069,29.9401,30.0069,142759.0
2018-04-26 09:40:00,44.88,44.89,44.8,44.84,200279.0,30.0069,30.0136,29.9534,29.9802,200279.0
2018-04-26 09:45:00,44.84,44.88,44.81,44.85,74598.0,29.9802,30.0069,29.9601,29.9869,74598.0
2018-04-26 09:50:00,44.84,44.86,44.82,44.83,69868.0,29.9802,29.9935,29.9668,29.9735,69868.0
2018-04-26 09:55:00,44.84,44.88,44.82,44.86,151229.0,29.9802,30.0069,29.9668,29.9935,151229.0
2018-04-26 10:00:00,44.86,44.88,44.84,44.85,103843.0,29.9935,30.0069,29.9802,29.9869,103843.0
2018-04-26 10:05:00,44.85,44.89,44.84,44.85,225273.0,29.9869,30.0136,29.9802,29.9869,225273.0
2018-04-26 10:10:00,44.85,44.86,44.77,44.81,173308.0,29.9869,29.9935,29.9334,29.9601,173308.0
2018-04-26 10:15:00,44.82,44.83,44.77,44.77,183736.0,29.9668,29.9735,29.9334,29.9334,183736.0
2018-04-26 10:20:00,44.77,44.8,44.71,44.79,168638.0,29.9334,29.9534,29.8933,29.9467,168638.0
2018-04-26 10:25:00,44.78,44.8,44.76,44.76,21859.0,29.9401,29.9534,29.9267,29.9267,21859.0
2018-04-26 10:30:00,44.75,44.82,44.75,44.77,100487.0,29.92,29.9668,29.92,29.9334,100487.0
2018-04-26 10:35:00,44.78,44.82,44.76,44.82,95032.0,29.9401,29.9668,29.9267,29.9668,95032.0
2018-04-26 10:40:00,44.83,44.84,44.76,44.78,49667.0,29.9735,29.9802,29.9267,29.9401,49667.0
2018-04-26 10:45:00,44.78,44.85,44.78,44.84,34551.0,29.9401,29.9869,29.9401,29.9802,34551.0
2018-04-26 10:50:00,44.85,44.88,44.84,44.87,72982.0,29.9869,30.0069,29.9802,30.0002,72982.0
2018-04-26 10:55:00,44.87,44.88,44.79,44.8,65115.0,30.0002,30.0069,29.9467,29.9534,65115.0
2018-04-26 11:00:00,44.79,44.81,44.76,44.77,102321.0,29.9467,29.9601,29.9267,29.9334,102321.0
2018-04-26 11:05:00,44.77,44.81,44.76,44.79,52340.0,29.9334,29.9601,29.9267,29.9467,52340.0
2018-04-26 11:10:00,44.79,44.82,44.76,44.79,35315.0,29.9467,29.9668,29.9267,29.9467,35315.0
2018-04-26 11:15:00,44.79,44.8,44.76,44.76,37649.0,29.9467,29.9534,29.9267,29.9267,37649.0
2018-04-26 11:20:00,44.76,44.76,44.71,44.71,39829.0,29.9267,29.9267,29.8933,29.8933,39829.0
2018-04-26 11:25:00,44.72,44.79,44.72,44.75,100997.0,29.8999,29.9467,29.8999,29.92,100997.0
2018-04-26 11:30:00,44.75,44.78,44.72,44.72,104785.0,29.92,29.9401,29.8999,29.8999,104785.0
2018-04-26 11:35:00,44.72,44.76,44.7,44.74,39169.0,29.8999,29.9267,29.8866,29.9133,39169.0
2018-04-26 11:40:00,44.73,44.77,44.72,44.74,24679.0,29.9066,29.9334,29.8999,29.9133,24679.0
2018-04-26 11:45:00,44.74,44.78,44.73,44.77,37185.0,29.9133,29.9401,29.9066,29.9334,37185.0
2018-04-26 11:50:00,44.77,44.82,44.77,44.82,42363.0,29.9334,29.9668,29.9334,29.9668,42363.0
2018-04-26 11:55:00,44.81,44.84,44.8,44.83,30209.0,29.9601,29.9802,29.9534,29.9735,30209.0
2018-04-26 12:00:00,44.83,44.85,44.79,44.8,78807.0,29.9735,29.9869,29.9467,29.9534,78807.0
2018-04-26 12:05:00,44.8,44.83,44.79,44.79,74239.0,29.9534,29.9735,29.9467,29.9467,74239.0
2018-04-26 12:10:00,44.8,44.8,44.74,44.74,49496.0,29.9534,29.9534,29.9133,29.9133,49496.0
2018-04-26 12:15:00,44.75,44.78,44.74,44.78,18547.0,29.92,29.9401,29.9133,29.9401,18547.0
2018-04-26 12:20:00,44.78,44.79,44.75,44.75,53429.0,29.9401,29.9467,29.92,29.92,53429.0
2018-04-26 12:25:00,44.75,44.76,44.73,44.74,29249.0,29.92,29.9267,29.9066,29.9133,29249.0
2018-04-26 12:30:00,44.74,44.76,44.71,44.71,39926.0,29.9133,29.9267,29.8933,29.8933,39926.0
2018-04-26 12:35:00,44.72,44.72,44.7,44.72,36025.0,29.8999,29.8999,29.8866,29.8999,36025.0
2018-04-26 12:40:00,44.71,44.74,44.71,44.71,24525.0,29.8933,29.9133,29.8933,29.8933,24525.0
2018-04-26 12:45:00,44.72,44.73,44.65,44.67,33632.0,29.8999,29.9066,29.8531,29.8665,33632.0
2018-04-26 12:50:00,44.68,44.72,44.65,44.71,82805.0,29.8732,29.8999,29.8531,29.8933,82805.0
2018-04-26 12:55:00,44.71,44.76,44.71,44.74,57632.0,29.8933,29.9267,29.8933,29.9133,57632.0
2018-04-26 13:00:00,44.75,44.79,44.74,44.77,16565.0,29.92,29.9467,29.9133,29.9334,16565.0
2018-04-26 13:05:00,44.78,44.78,44.76,44.78,10665.0,29.9401,29.9401,29.9267,29.9401,10665.0
2018-04-26 13:10:00,44.78,44.79,44.75,44.76,13790.0,29.9401,29.9467,29.92,29.9267,13790.0
2018-04-26 13:15:00,44.76,44.78,44.75,44.76,16103.0,29.9267,29.9401,29.92,29.9267,16103.0
2018-04-26 13:20:00,44.76,44.77,44.74,44.76,15121.0,29.9267,29.9334,29.9133,29.9267,15121.0
2018-04-26 13:25:00,44.75,44.77,44.74,44.75,17418.0,29.92,29.9334,29.9133,29.92,17418.0
2018-04-26 13:30:00,44.75,44.75,44.69,44.72,54486.0,29.92,29.92,29.8799,29.8999,54486.0
2018-04-26 13:35:00,44.71,44.73,44.7,44.71,18277.0,29.8933,29.9066,29.8866,29.8933,18277.0
2018-04-26 13:40:00,44.71,44.72,44.67,44.68,46889.0,29.8933,29.8999,29.8665,29.8732,46889.0
2018-04-26 13:45:00,44.67,44.69,44.67,44.69,22191.0,29.8665,29.8799,29.8665,29.8799,22191.0
2018-04-26 13:50:00,44.68,44.69,44.66,44.67,14016.0,29.8732,29.8799,29.8598,29.8665,14016.0
2018-04-26 13:55:00,44.68,44.73,44.68,44.72,17874.0,29.8732,29.9066,29.8732,29.8999,17874.0
2018-04-26 14:00:00,44.72,44.76,44.71,44.75,35548.0,29.8999,29.9267,29.8933,29.92,35548.0
2018-04-26 14:05:00,44.74,44.76,44.73,44.76,15748.0,29.9133,29.9267,29.9066,29.9267,15748.0
2018-04-26 14:10:00,44.76,44.78,44.75,44.76,19986.0,29.9267,29.9401,29.92,29.9267,19986.0
2018-04-26 14:15:00,44.76,44.78,44.75,44.77,11264.0,29.9267,29.9401,29.92,29.9334,11264.0
2018-04-26 14:20:00,44.78,44.78,44.73,44.74,41160.0,29.9401,29.9401,29.9066,29.9133,41160.0
2018-04-26 14:25:00,44.74,44.76,44.73,44.76,13667.0,29.9133,29.9267,29.9066,29.9267,13667.0
2018-04-26 14:30:00,44.76,44.77,44.74,44.76,32032.0,29.9267,29.9334,29.9133,29.9267,32032.0
2018-04-26 14:35:00,44.76,44.76,44.73,44.76,27005.0,29.9267,29.9267,29.9066,29.9267,27005.0
2018-04-26 14:40:00,44.76,44.79,44.75,44.79,26674.0,29.9267,29.9467,29.92,29.9467,26674.0
2018-04-26 14:45:00,44.78,44.79,44.76,44.76,28429.0,29.9401,29.9467,29.9267,29.9267,28429.0
2018-04-26 14:50:00,44.76,44.78,44.75,44.77,42037.0,29.9267,29.9401,29.92,29.9334,42037.0
2018-04-26 14:55:00,44.77,44.8,44.77,44.8,30064.0,29.9334,29.9534,29.9334,29.9534,30064.0
2018-04-26 15:00:00,44.8,44.82,44.79,44.81,53817.0,29.9534,29.9668,29.9467,29.9601,53817.0
2018-04-26 15:05:00,44.81,44.81,44.79,44.8,41222.0,29.9601,29.9601,29.9467,29.9534,41222.0
2018-04-26 15:10:00,44.8,44.8,44.77,44.78,54446.0,29.9534,29.9534,29.9334,29.9401,54446.0
2018-04-26 15:15:00,44.77,44.8,44.77,44.78,43827.0,29.9334,29.9534,29.9334,29.9401,43827.0
2018-04-26 15:20:00,44.79,44.8,44.78,44.8,30090.0,29.9467,29.9534,29.9401,29.9534,30090.0
2018-04-26 15:25:00,44.8,44.81,44.79,44.81,41258.0,29.9534,29.9601,29.9467,29.9601,41258.0
2018-04-26 15:30:00,44.8,44.87,44.8,44.87,90060.0,29.9534,30.0002,29.9534,30.0002,90060.0
2018-04-26 15:35:00,44.86,44.87,44.86,44.87,39665.0,29.9935,30.0002,29.9935,30.0002,39665.0
2018-04-26 15:40:00,44.87,44.87,44.85,44.87,58659.0,30.0002,30.0002,29.9869,30.0002,58659.0
2018-04-26 15:45:00,44.86,44.87,44.84,44.84,114644.0,29.9935,30.0002,29.9802,29.9802,114644.0
2018-04-26 15:50:00,44.84,44.85,44.81,44.83,173189.0,29.9802,29.9869,29.9601,29.9735,173189.0
2018-04-26 15:55:00,44.84,44.88,44.83,44.87,235872.0,29.9802,30.0069,29.9735,30.0002,235872.0
2018-04-27 09:30:00,44.3,44.34,44.24,44.27,235024.0,29.6191,29.6459,29.579,29.5991,235024.0
2018-04-27 09:35:00,44.26,44.26,44.09,44.13,130938.0,29.5924,29.5924,29.4787,29.5055,130938.0
2018-04-27 09:40:00,44.11,44.22,44.1,44.21,92777.0,29.4921,29.5656,29.4854,29.5589,92777.0
2018-04-27 09:45:00,44.22,44.31,44.2,44.28,120669.0,29.5656,29.6258,29.5523,29.6058,120669.0
2018-04-27 09:50:00,44.28,44.3,44.2,44.24,101616.0,29.6058,29.6191,29.5523,29.579,101616.0
2018-04-27 09:55:00,44.25,44.26,44.19,44.25,60668.0,29.5857,29.5924,29.5456,29.5857,60668.0
2018-04-27 10:00:00,44.24,44.26,44.21,44.24,62229.0,29.579,29.5924,29.5589,29.579,62229.0
2018-04-27 10:05:00,44.23,44.26,44.2,44.2,50532.0,29.5723,29.5924,29.5523,29.5523,50532.0
2018-04-27 10:10:00,44.2,44.21,44.09,44.13,135236.0,29.5523,29.5589,29.4787,29.5055,135236.0
2018-04-27 10:15:00,44.15,44.17,44.08,44.15,100550.0,29.5188,29.5322,29.472,29.5188,100550.0
2018-04-27 10:20:00,44.15,44.17,44.13,44.15,77651.0,29.5188,29.5322,29.5055,29.5188,77651.0
2018-04-27 10:25:00,44.15,44.16,44.06,44.1,69674.0,29.5188,29.5255,29.4587,29.4854,69674.0
2018-04-27 10:30:00,44.1,44.16,44.08,44.15,51603.0,29.4854,29.5255,29.472,29.5188,51603.0
2018-04-27 10:35:00,44.14,44.18,44.13,44.18,36826.0,29.5121,29.5389,29.5055,29.5389,36826.0
2018-04-27 10:40:00,44.18,44.23,44.16,44.22,32491.0,29.5389,29.5723,29.5255,29.5656,32491.0
2018-04-27 10:45:00,44.23,44.29,44.22,44.28,83313.0,29.5723,29.6124,29.5656,29.6058,83313.0
2018-04-27 10:50:00,44.27,44.27,44.19,44.2,56219.0,29.5991,29.5991,29.5456,29.5523,56219.0
2018-04-27 10:55:00,44.2,44.25,44.15,44.24,38249.0,29.5523,29.5857,29.5188,29.579,38249.0
2018-04-27 11:00:00,44.24,44.32,44.24,44.3,57978.0,29.579,29.6325,29.579,29.6191,57978.0
2018-04-27 11:05:00,44.3,44.37,44.29,44.37,56692.0,29.6191,29.6659,29.6124,29.6659,56692.0
2018-04-27 11:10:00,44.37,44.42,44.34,44.38,55280.0,29.6659,29.6994,29.6459,29.6726,55280.0
2018-04-27 11:15:00,44.38,44.38,44.32,44.36,60703.0,29.6726,29.6726,29.6325,29.6592,60703.0
2018-04-27 11:20:00,44.36,44.4,44.35,44.39,33989.0,29.6592,29.686,29.6526,29.6793,33989.0
2018-04-27 11:25:00,44.4,44.47,44.4,44.44,51149.0,29.686,29.7328,29.686,29.7127,51149.0
2018-04-27 11:30:00,44.44,44.49,44.42,44.48,52881.0,29.7127,29.7462,29.6994,29.7395,52881.0
2018-04-27 11:35:00,44.47,44.49,44.45,44.46,31290.0,29.7328,29.7462,29.7194,29.7261,31290.0
2018-04-27 11:40:00,44.47,44.48,44.45,44.46,26817.0,29.7328,29.7395,29.7194,29.7261,26817.0
2018-04-27 11:45:00,44.46,44.47,44.43,44.45,19740.0,29.7261,29.7328,29.706,29.7194,19740.0
2018-04-27 11:50:00,44.46,44.47,44.42,44.44,18060.0,29.7261,29.7328,29.6994,29.7127,18060.0
2018-04-27 11:55:00,44.44,44.48,44.42,44.45,21279.0,29.7127,29.7395,29.6994,29.7194,21279.0
2018-04-27 12:00:00,44.45,44.47,44.44,44.46,33797.0,29.7194,29.7328,29.7127,29.7261,33797.0
2018-04-27 12:05:00,44.46,44.48,44.45,44.46,43634.0,29.7261,29.7395,29.7194,29.7261,43634.0
2018-04-27 12:10:00,44.46,44.48,44.45,44.46,20048.0,29.7261,29.7395,29.7194,29.7261,20048.0
2018-04-27 12:15:00,44.47,44.48,44.44,44.45,151317.0,29.7328,29.7395,29.7127,29.7194,151317.0
2018-04-27 12:20:00,44.46,44.47,44.44,44.44,45343.0,29.7261,29.7328,29.7127,29.7127,45343.0
2018-04-27 12:25:00,44.45,44.45,44.41,44.44,23430.0,29.7194,29.7194,29.6927,29.7127,23430.0
2018-04-27 12:30:00,44.43,44.46,44.42,44.43,42114.0,29.706,29.7261,29.6994,29.706,42114.0
2018-04-27 12:35:00,44.43,44.46,44.43,44.45,25076.0,29.706,29.7261,29.706,29.7194,25076.0
2018-04-27 12:40:00,44.46,44.46,44.44,44.45,29453.0,29.7261,29.7261,29.7127,29.7194,29453.0
2018-04-27 12:45:00,44.45,44.46,44.44,44.44,25266.0,29.7194,29.7261,29.7127,29.7127,25266.0
2018-04-27 12:50:00,44.45,44.46,44.44,44.45,13355.0,29.7194,29.7261,29.7127,29.7194,13355.0
2018-04-27 12:55:00,44.46,44.48,44.45,44.47,29846.0,29.7261,29.7395,29.7194,29.7328,29846.0
2018-04-27 13:00:00,44.47,44.48,44.45,44.45,25874.0,29.7328,29.7395,29.7194,29.7194,25874.0
2018-04-27 13:05:00,44.45,44.45,44.43,44.44,18962.0,29.7194,29.7194,29.706,29.7127,18962.0
2018-04-27 13:10:00,44.43,44.45,44.42,44.44,20438.0,29.706,29.7194,29.6994,29.7127,20438.0
2018-04-27 13:15:00,44.43,44.44,44.43,44.44,14378.0,29.706,29.7127,29.706,29.7127,14378.0
2018-04-27 13:20:00,44.44,44.44,44.43,44.43,13667.0,29.7127,29.7127,29.706,29.706,13667.0
2018-04-27 13:25:00,44.43,44.44,44.42,44.43,23962.0,29.706,29.7127,29.6994,29.706,23962.0
2018-04-27 13:30:00,44.43,44.45,44.43,44.43,37266.0,29.706,29.7194,29.706,29.706,37266.0
2018-04-27 13:35:00,44.43,44.44,44.43,44.44,10420.0,29.706,29.7127,29.706,29.7127,10420.0
2018-04-27 13:40:00,44.43,44.44,44.41,44.41,16226.0,29.706,29.7127,29.6927,29.6927,16226.0
2018-04-27 13:45:00,44.41,44.42,44.38,44.38,39439.0,29.6927,29.6994,29.6726,29.6726,39439.0
2018-04-27 13:50:00,44.39,44.4,44.38,44.38,17217.0,29.6793,29.686,29.6726,29.6726,17217.0
2018-04-27 13:55:00,44.38,44.4,44.38,44.4,22398.0,29.6726,29.686,29.6726,29.686,22398.0
2018-04-27 14:00:00,44.39,44.4,44.36,44.38,36776.0,29.6793,29.686,29.6592,29.6726,36776.0
2018-04-27 14:05:00,44.38,44.39,44.37,44.39,15663.0,29.6726,29.6793,29.6659,29.6793,15663.0
2018-04-27 14:10:00,44.39,44.41,44.39,44.4,18074.0,29.6793,29.6927,29.6793,29.686,18074.0
2018-04-27 14:15:00,44.39,44.4,44.37,44.4,15526.0,29.6793,29.686,29.6659,29.686,15526.0
2018-04-27 14:20:00,44.4,44.4,44.37,44.38,23545.0,29.686,29.686,29.6659,29.6726,23545.0
2018-04-27 14:25:00,44.37,44.37,44.35,44.35,14713.0,29.6659,29.6659,29.6526,29.6526,14713.0
2018-04-27 14:30:00,44.35,44.36,44.33,44.33,29762.0,29.6526,29.6592,29.6392,29.6392,29762.0
2018-04-27 14:35:00,44.34,44.35,44.33,44.34,41375.0,29.6459,29.6526,29.6392,29.6459,41375.0
2018-04-27 14:40:00,44.34,44.36,44.33,44.36,35207.0,29.6459,29.6592,29.6392,29.6592,35207.0
2018-04-27 14:45:00,44.36,44.37,44.35,44.37,30716.0,29.6592,29.6659,29.6526,29.6659,30716.0
2018-04-27 14:50:00,44.36,44.38,44.36,44.37,25734.0,29.6592,29.6726,29.6592,29.6659,25734.0
2018-04-27 14:55:00,44.37,44.38,44.37,44.38,11072.0,29.6659,29.6726,29.6659,29.6726,11072.0
2018-04-27 15:00:00,44.37,44.38,44.34,44.37,83195.0,29.6659,29.6726,29.6459,29.6659,83195.0
2018-04-27 15:05:00,44.36,44.39,44.35,44.36,35296.0,29.6592,29.6793,29.6526,29.6592,35296.0
2018-04-27 15:10:00,44.36,44.36,44.33,44.34,48817.0,29.6592,29.6592,29.6392,29.6459,48817.0
2018-04-27 15:15:00,44.34,44.34,44.29,44.31,72336.0,29.6459,29.6459,29.6124,29.6258,72336.0
2018-04-27 15:20:00,44.3,44.33,44.29,44.31,36701.0,29.6191,29.6392,29.6124,29.6258,36701.0
2018-04-27 15:25:00,44.31,44.32,44.28,44.3,26590.0,29.6258,29.6325,29.6058,29.6191,26590.0
2018-04-27 15:30:00,44.3,44.31,44.28,44.3,59774.0,29.6191,29.6258,29.6058,29.6191,59774.0
2018-04-27 15:35:00,44.3,44.31,44.28,44.3,44407.0,29.6191,29.6258,29.6058,29.6191,44407.0
2018-04-27 15:40:00,44.3,44.31,44.24,44.26,115123.0,29.6191,29.6258,29.579,29.5924,115123.0
2018-04-27 15:45:00,44.27,44.29,44.26,44.27,64956.0,29.5991,29.6124,29.5924,29.5991,64956.0
2018-04-27 15:50:00,44.27,44.3,44.25,44.26,93572.0,29.5991,29.6191,29.5857,29.5924,93572.0
2018-04-27 15:55:00,44.25,44.28,44.2,44.21,222886.0,29.5857,29.6058,29.5523,29.5589,222886.0
2018-04-30 09:30:00,43.83,43.94,43.82,43.91,239494.0,29.3049,29.3784,29.2982,29.3584,239494.0
2018-04-30 09:35:00,43.92,44.17,43.89,44.17,173213.0,29.3651,29.5322,29.345,29.5322,173213.0
2018-04-30 09:40:00,44.17,44.18,44.01,44.03,85794.0,29.5322,29.5389,29.4252,29.4386,85794.0
2018-04-30 09:45:00,44.04,44.08,43.98,44.05,122929.0,29.4453,29.472,29.4052,29.452,122929.0
2018-04-30 09:50:00,44.05,44.13,44.04,44.12,123315.0,29.452,29.5055,29.4453,29.4988,123315.0
2018-04-30 09:55:00,44.13,44.14,44.1,44.11,78658.0,29.5055,29.5121,29.4854,29.4921,78658.0
2018-04-30 10:00:00,44.1,44.21,44.09,44.2,88268.0,29.4854,29.5589,29.4787,29.5523,88268.0
2018-04-30 10:05:00,44.19,44.3,44.19,44.3,58510.0,29.5456,29.6191,29.5456,29.6191,58510.0
2018-04-30 10:10:00,44.29,44.34,44.24,44.24,73559.0,29.6124,29.6459,29.579,29.579,73559.0
2018-04-30 10:15:00,44.24,44.25,44.16,44.19,62832.0,29.579,29.5857,29.5255,29.5456,62832.0
2018-04-30 10:20:00,44.19,44.19,44.14,44.18,55782.0,29.5456,29.5456,29.5121,29.5389,55782.0
2018-04-30 10:25:00,44.17,44.23,44.15,44.21,78631.0,29.5322,29.5723,29.5188,29.5589,78631.0
2018-04-30 10:30:00,44.21,44.23,44.18,44.21,68089.0,29.5589,29.5723,29.5389,29.5589,68089.0
2018-04-30 10:35:00,44.22,44.24,44.2,44.22,99937.0,29.5656,29.579,29.5523,29.5656,99937.0
2018-04-30 10:40:00,44.22,44.28,44.2,44.27,69244.0,29.5656,29.6058,29.5523,29.5991,69244.0
2018-04-30 10:45:00,44.28,44.32,44.25,44.29,31691.0,29.6058,29.6325,29.5857,29.6124,31691.0
2018-04-30 10:50:00,44.28,44.3,44.26,44.29,27095.0,29.6058,29.6191,29.5924,29.6124,27095.0
2018-04-30 10:55:00,44.29,44.35,44.27,44.35,54554.0,29.6124,29.6526,29.5991,29.6526,54554.0
2018-04-30 11:00:00,44.36,44.36,44.26,44.3,147296.0,29.6592,29.6592,29.5924,29.6191,147296.0
2018-04-30 11:05:00,44.31,44.36,44.31,44.35,42909.0,29.6258,29.6592,29.6258,29.6526,42909.0
2018-04-30 11:10:00,44.35,44.38,44.32,44.38,238192.0,29.6526,29.6726,29.6325,29.6726,238192.0
2018-04-30 11:15:00,44.38,44.41,44.36,44.37,54257.0,29.6726,29.6927,29.6592,29.6659,54257.0
2018-04-30 11:20:00,44.37,44.4,44.34,44.38,99873.0,29.6659,29.686,29.6459,29.6726,99873.0
2018-04-30 11:25:00,44.38,44.43,44.38,44.41,179262.0,29.6726,29.706,29.6726,29.6927,179262.0
2018-04-30 11:30:00,44.4,44.46,44.39,44.45,86196.0,29.686,29.7261,29.6793,29.7194,86196.0
2018-04-30 11:35:00,44.45,44.45,44.4,44.41,73992.0,29.7194,29.7194,29.686,29.6927,73992.0
2018-04-30 11:40:00,44.41,44.49,44.41,44.47,46687.0,29.6927,29.7462,29.6927,29.7328,46687.0
2018-04-30 11:45:00,44.47,44.48,44.43,44.44,25798.0,29.7328,29.7395,29.706,29.7127,25798.0
2018-04-30 11:50:00,44.44,44.45,44.42,44.43,23059.0,29.7127,29.7194,29.6994,29.706,23059.0
2018-04-30 11:55:00,44.43,44.44,44.4,44.43,20461.0,29.706,29.7127,29.686,29.706,20461.0
2018-04-30 12:00:00,44.43,44.43,44.41,44.42,13733.0,29.706,29.706,29.6927,29.6994,13733.0
2018-04-30 12:05:00,44.42,44.45,44.41,44.43,21109.0,29.6994,29.7194,29.6927,29.706,21109.0
2018-04-30 12:10:00,44.43,44.44,44.41,44.41,13067.0,29.706,29.7127,29.6927,29.6927,13067.0
2018-04-30 12:15:00,44.41,44.42,44.4,44.41,19252.0,29.6927,29.6994,29.686,29.6927,19252.0
2018-04-30 12:20:00,44.41,44.44,44.4,44.43,14741.0,29.6927,29.7127,29.686,29.706,14741.0
2018-04-30 12:25:00,44.44,44.48,44.44,44.48,22187.0,29.7127,29.7395,29.7127,29.7395,22187.0
2018-04-30 12:30:00,44.48,44.51,44.48,44.51,24394.0,29.7395,29.7595,29.7395,29.7595,24394.0
2018-04-30 12:35:00,44.51,44.52,44.48,44.51,31736.0,29.7595,29.7662,29.7395,29.7595,31736.0
2018-04-30 12:40:00,44.52,44.52,44.49,44.49,27218.0,29.7662,29.7662,29.7462,29.7462,27218.0
2018-04-30 12:45:00,44.5,44.51,44.45,44.47,17756.0,29.7528,29.7595,29.7194,29.7328,17756.0
2018-04-30 12:50:00,44.46,44.48,44.42,44.43,19113.0,29.7261,29.7395,29.6994,29.706,19113.0
2018-04-30 12:55:00,44.42,44.45,44.42,44.43,15935.0,29.6994,29.7194,29.6994,29.706,15935.0
2018-04-30 13:00:00,44.44,44.44,44.42,44.43,9803.0,29.7127,29.7127,29.6994,29.706,9803.0
2018-04-30 13:05:00,44.43,44.45,44.43,44.44,21503.0,29.706,29.7194,29.706,29.7127,21503.0
2018-04-30 13:10:00,44.44,44.47,44.44,44.47,38690.0,29.7127,29.7328,29.7127,29.7328,38690.0
2018-04-30 13:15:00,44.47,44.61,44.47,44.61,88534.0,29.7328,29.8264,29.7328,29.8264,88534.0
2018-04-30 13:20:00,44.61,44.66,44.6,44.64,66925.0,29.8264,29.8598,29.8197,29.8464,66925.0
2018-04-30 13:25:00,44.62,44.65,44.61,44.62,19810.0,29.8331,29.8531,29.8264,29.8331,19810.0
2018-04-30 13:30:00,44.61,44.61,44.55,44.58,35590.0,29.8264,29.8264,29.7863,29.8063,35590.0
2018-04-30 13:35:00,44.59,44.67,44.58,44.66,47530.0,29.813,29.8665,29.8063,29.8598,47530.0
2018-04-30 13:40:00,44.66,44.69,44.66,44.67,57102.0,29.8598,29.8799,29.8598,29.8665,57102.0
2018-04-30 13:45:00,44.67,44.67,44.62,44.62,35801.0,29.8665,29.8665,29.8331,29.8331,35801.0
2018-04-30 13:50:00,44.62,44.63,44.58,44.58,23226.0,29.8331,29.8398,29.8063,29.8063,23226.0
2018-04-30 13:55:00,44.59,44.62,44.58,44.61,19922.0,29.813,29.8331,29.8063,29.8264,19922.0
2018-04-30 14:00:00,44.62,44.63,44.59,44.59,31517.0,29.8331,29.8398,29.813,29.813,31517.0
2018-04-30 14:05:00,44.59,44.61,44.58,44.6,35580.0,29.813,29.8264,29.8063,29.8197,35580.0
2018-04-30 14:10:00,44.59,44.62,44.59,44.61,38431.0,29.813,29.8331,29.813,29.8264,38431.0
2018-04-30 14:15:00,44.61,44.64,44.58,44.59,56569.0,29.8264,29.8464,29.8063,29.813,56569.0
2018-04-30 14:20:00,44.59,44.62,44.58,44.6,34995.0,29.813,29.8331,29.8063,29.8197,34995.0
2018-04-30 14:25:00,44.6,44.64,44.6,44.62,76962.0,29.8197,29.8464,29.8197,29.8331,76962.0
2018-04-30 14:30:00,44.61,44.64,44.6,44.62,43328.0,29.8264,29.8464,29.8197,29.8331,43328.0
2018-04-30 14:35:00,44.62,44.63,44.59,44.59,51175.0,29.8331,29.8398,29.813,29.813,51175.0
2018-04-30 14:40:00,44.6,44.61,44.59,44.61,44285.0,29.8197,29.8264,29.813,29.8264,44285.0
2018-04-30 14:45:00,44.61,44.64,44.6,44.64,71506.0,29.8264,29.8464,29.8197,29.8464,71506.0
2018-04-30 14:50:00,44.64,44.64,44.61,44.62,35994.0,29.8464,29.8464,29.8264,29.8331,35994.0
2018-04-30 14:55:00,44.62,44.63,44.58,44.59,29911.0,29.8331,29.8398,29.8063,29.813,29911.0
2018-04-30 15:00:00,44.58,44.6,44.57,44.59,137000.0,29.8063,29.8197,29.7996,29.813,137000.0
2018-04-30 15:05:00,44.6,44.6,44.58,44.59,32680.0,29.8197,29.8197,29.8063,29.813,32680.0
2018-04-30 15:10:00,44.59,44.62,44.59,44.61,50906.0,29.813,29.8331,29.813,29.8264,50906.0
2018-04-30 15:15:00,44.61,44.64,44.61,44.64,57998.0,29.8264,29.8464,29.8264,29.8464,57998.0
2018-04-30 15:20:00,44.64,44.65,44.59,44.61,139588.0,29.8464,29.8531,29.813,29.8264,139588.0
2018-04-30 15:25:00,44.61,44.62,44.6,44.62,83843.0,29.8264,29.8331,29.8197,29.8331,83843.0
2018-04-30 15:30:00,44.62,44.75,44.61,44.74,211050.0,29.8331,29.92,29.8264,29.9133,211050.0
2018-04-30 15:35:00,44.75,44.75,44.71,44.73,171987.0,29.92,29.92,29.8933,29.9066,171987.0
2018-04-30 15:40:00,44.73,44.73,44.71,44.72,88147.0,29.9066,29.9066,29.8933,29.8999,88147.0
2018-04-30 15:45:00,44.72,44.76,44.72,44.75,307067.0,29.8999,29.9267,29.8999,29.92,307067.0
2018-04-30 15:50:00,44.75,44.75,44.71,44.71,219720.0,29.92,29.92,29.8933,29.8933,219720.0
2018-04-30 15:55:00,44.72,44.74,44.6,44.61,440811.0,29.8999,29.9133,29.8197,29.8264,440811.0
2018-05-01 09:30:00,44.97,45.05,44.94,45.03,573715.0,30.0671,30.1206,30.047,30.1072,573715.0
2018-05-01 09:35:00,45.02,45.1,45.01,45.06,160866.0,30.1005,30.154,30.0938,30.1273,160866.0
2018-05-01 09:40:00,45.05,45.08,45.05,45.06,88566.0,30.1206,30.1406,30.1206,30.1273,88566.0
2018-05-01 09:45:00,45.06,45.07,44.93,44.95,214425.0,30.1273,30.1339,30.0403,30.0537,214425.0
2018-05-01 09:50:00,44.96,44.96,44.87,44.88,85560.0,30.0604,30.0604,30.0002,30.0069,85560.0
2018-05-01 09:55:00,44.87,44.93,44.86,44.86,93552.0,30.0002,30.0403,29.9935,29.9935,93552.0
2018-05-01 10:00:00,44.87,44.89,44.82,44.84,67432.0,30.0002,30.0136,29.9668,29.9802,67432.0
2018-05-01 10:05:00,44.84,44.92,44.72,44.91,249441.0,29.9802,30.0337,29.8999,30.027,249441.0
2018-05-01 10:10:00,44.91,44.95,44.85,44.86,158801.0,30.027,30.0537,29.9869,29.9935,158801.0
2018-05-01 10:15:00,44.87,44.95,44.82,44.91,208203.0,30.0002,30.0537,29.9668,30.027,208203.0
2018-05-01 10:20:00,44.91,44.94,44.86,44.93,72251.0,30.027,30.047,29.9935,30.0403,72251.0
2018-05-01 10:25:00,44.93,44.94,44.8,44.82,78229.0,30.0403,30.047,29.9534,29.9668,78229.0
2018-05-01 10:30:00,44.82,44.84,44.81,44.82,32291.0,29.9668,29.9802,29.9601,29.9668,32291.0
2018-05-01 10:35:00,44.82,44.83,44.76,44.78,55493.0,29.9668,29.9735,29.9267,29.9401,55493.0
2018-05-01 10:40:00,44.78,44.79,44.72,44.73,59647.0,29.9401,29.9467,29.8999,29.9066,59647.0
2018-05-01 10:45:00,44.73,44.76,44.66,44.66,76864.0,29.9066,29.9267,29.8598,29.8598,76864.0
2018-05-01 10:50:00,44.66,44.66,44.55,44.59,100473.0,29.8598,29.8598,29.7863,29.813,100473.0
2018-05-01 10:55:00,44.59,44.7,44.58,44.6,73832.0,29.813,29.8866,29.8063,29.8197,73832.0
2018-05-01 11:00:00,44.61,44.61,44.56,44.59,62605.0,29.8264,29.8264,29.793,29.813,62605.0
2018-05-01 11:05:00,44.58,44.68,44.56,44.61,85092.0,29.8063,29.8732,29.793,29.8264,85092.0
2018-05-01 11:10:00,44.6,44.73,44.6,44.68,87842.0,29.8197,29.9066,29.8197,29.8732,87842.0
2018-05-01 11:15:00,44.68,44.71,44.63,44.7,62949.0,29.8732,29.8933,29.8398,29.8866,62949.0
2018-05-01 11:20:00,44.7,44.73,44.68,44.7,62541.0,29.8866,29.9066,29.8732,29.8866,62541.0
2018-05-01 11:25:00,44.69,44.73,44.67,44.67,57449.0,29.8799,29.9066,29.8665,29.8665,57449.0
2018-05-01 11:30:00,44.66,44.75,44.66,44.71,187888.0,29.8598,29.92,29.8598,29.8933,187888.0
2018-05-01 11:35:00,44.72,44.8,44.67,44.8,119169.0,29.8999,29.9534,29.8665,29.9534,119169.0
2018-05-01 11:40:00,44.78,44.89,44.78,44.87,103387.0,29.9401,30.0136,29.9401,30.0002,103387.0
2018-05-01 11:45:00,44.88,44.89,44.85,44.86,31556.0,30.0069,30.0136,29.9869,29.9935,31556.0
2018-05-01 11:50:00,44.86,44.88,44.85,44.85,44337.0,29.9935,30.0069,29.9869,29.9869,44337.0
2018-05-01 11:55:00,44.86,44.88,44.81,44.83,31915.0,29.9935,30.0069,29.9601,29.9735,31915.0
2018-05-01 12:00:00,44.82,44.84,44.81,44.83,26485.0,29.9668,29.9802,29.9601,29.9735,26485.0
2018-05-01 12:05:00,44.83,44.88,44.83,44.87,43734.0,29.9735,30.0069,29.9735,30.0002,43734.0
2018-05-01 12:10:00,44.87,44.93,44.87,44.91,87114.0,30.0002,30.0403,30.0002,30.027,87114.0
2018-05-01 12:15:00,44.91,44.91,44.87,44.88,40773.0,30.027,30.027,30.0002,30.0069,40773.0
2018-05-01 12:20:00,44.87,44.93,44.87,44.92,51685.0,30.0002,30.0403,30.0002,30.0337,51685.0
2018-05-01 12:25:00,44.93,44.98,44.92,44.95,55828.0,30.0403,30.0738,30.0337,30.0537,55828.0
2018-05-01 12:30:00,44.94,44.95,44.89,44.91,42061.0,30.047,30.0537,30.0136,30.027,42061.0
2018-05-01 12:35:00,44.91,44.93,44.89,44.92,26280.0,30.027,30.0403,30.0136,30.0337,26280.0
2018-05-01 12:40:00,44.92,44.93,44.84,44.87,99593.0,30.0337,30.0403,29.9802,30.0002,99593.0
2018-05-01 12:45:00,44.87,44.88,44.8,44.83,50478.0,30.0002,30.0069,29.9534,29.9735,50478.0
2018-05-01 12:50:00,44.83,44.9,44.83,44.89,31940.0,29.9735,30.0203,29.9735,30.0136,31940.0
2018-05-01 12:55:00,44.89,44.89,44.86,44.88,20556.0,30.0136,30.0136,29.9935,30.0069,20556.0
2018-05-01 13:00:00,44.87,44.88,44.84,44.85,23399.0,30.0002,30.0069,29.9802,29.9869,23399.0
2018-05-01 13:05:00,44.85,44.86,44.8,44.8,45527.0,29.9869,29.9935,29.9534,29.9534,45527.0
2018-05-01 13:10:00,44.8,44.82,44.79,44.81,42447.0,29.9534,29.9668,29.9467,29.9601,42447.0
2018-05-01 13:15:00,44.81,44.83,44.79,44.79,27749.0,29.9601,29.9735,29.9467,29.9467,27749.0
2018-05-01 13:20:00,44.79,44.8,44.73,44.75,38104.0,29.9467,29.9534,29.9066,29.92,38104.0
2018-05-01 13:25:00,44.75,44.82,44.74,44.82,70089.0,29.92,29.9668,29.9133,29.9668,70089.0
2018-05-01 13:30:00,44.82,44.85,44.82,44.84,13430.0,29.9668,29.9869,29.9668,29.9802,13430.0
2018-05-01 13:35:00,44.85,44.86,44.81,44.82,33246.0,29.9869,29.9935,29.9601,29.9668,33246.0
2018-05-01 13:40:00,44.82,44.82,44.77,44.78,32801.0,29.9668,29.9668,29.9334,29.9401,32801.0
2018-05-01 13:45:00,44.78,44.83,44.75,44.82,41770.0,29.9401,29.9735,29.92,29.9668,41770.0
2018-05-01 13:50:00,44.83,44.86,44.82,44.84,23810.0,29.9735,29.9935,29.9668,29.9802,23810.0
2018-05-01 13:55:00,44.84,44.88,44.83,44.84,26584.0,29.9802,30.0069,29.9735,29.9802,26584.0
2018-05-01 14:00:00,44.84,44.87,44.84,44.87,25517.0,29.9802,30.0002,29.9802,30.0002,25517.0
2018-05-01 14:05:00,44.87,44.87,44.86,44.86,15485.0,30.0002,30.0002,29.9935,29.9935,15485.0
2018-05-01 14:10:00,44.87,44.88,44.86,44.86,48681.0,30.0002,30.0069,29.9935,29.9935,48681.0
2018-05-01 14:15:00,44.87,44.87,44.85,44.87,14657.0,30.0002,30.0002,29.9869,30.0002,14657.0
2018-05-01 14:20:00,44.87,44.92,44.86,44.91,83078.0,30.0002,30.0337,29.9935,30.027,83078.0
2018-05-01 14:25:00,44.92,44.93,44.89,44.9,32667.0,30.0337,30.0403,30.0136,30.0203,32667.0
2018-05-01 14:30:00,44.91,44.93,44.9,44.92,25283.0,30.027,30.0403,30.0203,30.0337,25283.0
2018-05-01 14:35:00,44.93,44.95,44.9,44.9,58582.0,30.0403,30.0537,30.0203,30.0203,58582.0
2018-05-01 14:40:00,44.91,44.93,44.89,44.92,23658.0,30.027,30.0403,30.0136,30.0337,23658.0
2018-05-01 14:45:00,44.93,44.95,44.92,44.94,41193.0,30.0403,30.0537,30.0337,30.047,41193.0
2018-05-01 14:50:00,44.94,44.95,44.91,44.92,36493.0,30.047,30.0537,30.027,30.0337,36493.0
2018-05-01 14:55:00,44.92,44.93,44.9,44.91,33662.0,30.0337,30.0403,30.0203,30.027,33662.0
2018-05-01 15:00:00,44.91,44.94,44.9,44.91,34388.0,30.027,30.047,30.0203,30.027,34388.0
2018-05-01 15:05:00,44.92,44.95,44.91,44.95,40891.0,30.0337,30.0537,30.027,30.0537,40891.0
2018-05-01 15:10:00,44.95,44.95,44.94,44.95,33901.0,30.0537,30.0537,30.047,30.0537,33901.0
2018-05-01 15:15:00,44.95,44.95,44.89,44.91,68617.0,30.0537,30.0537,30.0136,30.027,68617.0
2018-05-01 15:20:00,44.91,44.93,44.91,44.91,24984.0,30.027,30.0403,30.027,30.027,24984.0
2018-05-01 15:25:00,44.92,44.92,44.86,44.87,57794.0,30.0337,30.0337,29.9935,30.0002,57794.0
2018-05-01 15:30:00,44.88,44.88,44.84,44.84,41859.0,30.0069,30.0069,29.9802,29.9802,41859.0
2018-05-01 15:35:00,44.84,44.84,44.78,44.78,61756.0,29.9802,29.9802,29.9401,29.9401,61756.0
2018-05-01 15:40:00,44.79,44.79,44.78,44.79,49850.0,29.9467,29.9467,29.9401,29.9467,49850.0
2018-05-01 15:45:00,44.79,44.85,44.77,44.84,118137.0,29.9467,29.9869,29.9334,29.9802,118137.0
2018-05-01 15:50:00,44.85,44.88,44.84,44.85,150270.0,29.9869,30.0069,29.9802,29.9869,150270.0
2018-05-01 15:55:00,44.85,44.87,44.81,44.81,168005.0,29.9869,30.0002,29.9601,29.9601,168005.0
2018-05-02 09:30:00,44.82,44.9,44.79,44.88,253058.0,29.9668,30.0203,29.9467,30.0069,253058.0
2018-05-02 09:35:00,44.88,44.91,44.85,44.86,64765.0,30.0069,30.027,29.9869,29.9935,64765.0
2018-05-02 09:40:00,44.85,44.9,44.84,44.88,53838.0,29.9869,30.0203,29.9802,30.0069,53838.0
2018-05-02 09:45:00,44.89,44.89,44.82,44.82,54123.0,30.0136,30.0136,29.9668,29.9668,54123.0
2018-05-02 09:50:00,44.81,44.83,44.79,44.82,79332.0,29.9601,29.9735,29.9467,29.9668,79332.0
2018-05-02 09:55:00,44.83,44.84,44.79,44.8,56610.0,29.9735,29.9802,29.9467,29.9534,56610.0
2018-05-02 10:00:00,44.8,44.85,44.8,44.85,115051.0,29.9534,29.9869,29.9534,29.9869,115051.0
2018-05-02 10:05:00,44.85,44.86,44.8,44.8,116108.0,29.9869,29.9935,29.9534,29.9534,116108.0
2018-05-02 10:10:00,44.8,44.83,44.79,44.82,73273.0,29.9534,29.9735,29.9467,29.9668,73273.0
2018-05-02 10:15:00,44.82,44.85,44.82,44.84,38234.0,29.9668,29.9869,29.9668,29.9802,38234.0
2018-05-02 10:20:00,44.83,44.85,44.8,44.81,39651.0,29.9735,29.9869,29.9534,29.9601,39651.0
2018-05-02 10:25:00,44.8,44.82,44.76,44.79,82892.0,29.9534,29.9668,29.9267,29.9467,82892.0
2018-05-02 10:30:00,44.78,44.8,44.63,44.7,121362.0,29.9401,29.9534,29.8398,29.8866,121362.0
2018-05-02 10:35:00,44.68,44.74,44.64,44.66,61789.0,29.8732,29.9133,29.8464,29.8598,61789.0
2018-05-02 10:40:00,44.66,44.74,44.66,44.73,35581.0,29.8598,29.9133,29.8598,29.9066,35581.0
2018-05-02 10:45:00,44.72,44.86,44.71,44.86,70452.0,29.8999,29.9935,29.8933,29.9935,70452.0
2018-05-02 10:50:00,44.86,44.87,44.74,44.75,40581.0,29.9935,30.0002,29.9133,29.92,40581.0
2018-05-02 10:55:00,44.75,44.77,44.73,44.75,65235.0,29.92,29.9334,29.9066,29.92,65235.0
2018-05-02 11:00:00,44.75,44.78,44.74,44.78,50462.0,29.92,29.9401,29.9133,29.9401,50462.0
2018-05-02 11:05:00,44.78,44.83,44.78,44.82,28128.0,29.9401,29.9735,29.9401,29.9668,28128.0
2018-05-02 11:10:00,44.82,44.85,44.81,44.85,27998.0,29.9668,29.9869,29.9601,29.9869,27998.0
2018-05-02 11:15:00,44.84,44.87,44.82,44.84,30908.0,29.9802,30.0002,29.9668,29.9802,30908.0
2018-05-02 11:20:00,44.85,44.88,44.82,44.87,67657.0,29.9869,30.0069,29.9668,30.0002,67657.0
2018-05-02 11:25:00,44.88,44.91,44.84,44.91,82828.0,30.0069,30.027,29.9802,30.027,82828.0
2018-05-02 11:30:00,44.91,44.92,44.74,44.75,108534.0,30.027,30.0337,29.9133,29.92,108534.0
2018-05-02 11:35:00,44.74,44.82,44.74,44.81,44997.0,29.9133,29.9668,29.9133,29.9601,44997.0
2018-05-02 11:40:00,44.8,44.81,44.75,44.75,12997.0,29.9534,29.9601,29.92,29.92,12997.0
2018-05-02 11:45:00,44.76,44.77,44.74,44.74,26652.0,29.9267,29.9334,29.9133,29.9133,26652.0
2018-05-02 11:50:00,44.75,44.75,44.73,44.74,22900.0,29.92,29.92,29.9066,29.9133,22900.0
2018-05-02 11:55:00,44.74,44.76,44.72,44.74,19809.0,29.9133,29.9267,29.8999,29.9133,19809.0
2018-05-02 12:00:00,44.74,44.78,44.73,44.76,14558.0,29.9133,29.9401,29.9066,29.9267,14558.0
2018-05-02 12:05:00,44.76,44.76,44.73,44.76,13289.0,29.9267,29.9267,29.9066,29.9267,13289.0
2018-05-02 12:10:00,44.76,44.79,44.73,44.73,55489.0,29.9267,29.9467,29.9066,29.9066,55489.0
2018-05-02 12:15:00,44.73,44.74,44.69,44.7,42464.0,29.9066,29.9133,29.8799,29.8866,42464.0
2018-05-02 12:20:00,44.7,44.74,44.7,44.73,33435.0,29.8866,29.9133,29.8866,29.9066,33435.0
2018-05-02 12:25:00,44.72,44.73,44.68,44.69,45882.0,29.8999,29.9066,29.8732,29.8799,45882.0
2018-05-02 12:30:00,44.7,44.71,44.68,44.7,20043.0,29.8866,29.8933,29.8732,29.8866,20043.0
2018-05-02 12:35:00,44.7,44.71,44.68,44.7,11896.0,29.8866,29.8933,29.8732,29.8866,11896.0
2018-05-02 12:40:00,44.7,44.72,44.68,44.72,16838.0,29.8866,29.8999,29.8732,29.8999,16838.0
2018-05-02 12:45:00,44.71,44.73,44.69,44.72,42996.0,29.8933,29.9066,29.8799,29.8999,42996.0
2018-05-02 12:50:00,44.72,44.74,44.71,44.73,21796.0,29.8999,29.9133,29.8933,29.9066,21796.0
2018-05-02 12:55:00,44.73,44.75,44.72,44.74,25520.0,29.9066,29.92,29.8999,29.9133,25520.0
2018-05-02 13:00:00,44.74,44.76,44.73,44.75,18943.0,29.9133,29.9267,29.9066,29.92,18943.0
2018-05-02 13:05:00,44.76,44.79,44.75,44.77,8236.0,29.9267,29.9467,29.92,29.9334,8236.0
2018-05-02 13:10:00,44.78,44.81,44.76,44.79,11604.0,29.9401,29.9601,29.9267,29.9467,11604.0
2018-05-02 13:15:00,44.8,44.81,44.79,44.81,9113.0,29.9534,29.9601,29.9467,29.9601,9113.0
2018-05-02 13:20:00,44.81,44.83,44.8,44.83,14309.0,29.9601,29.9735,29.9534,29.9735,14309.0
2018-05-02 13:25:00,44.82,44.86,44.81,44.86,26104.0,29.9668,29.9935,29.9601,29.9935,26104.0
2018-05-02 13:30:00,44.86,44.87,44.84,44.85,18703.0,29.9935,30.0002,29.9802,29.9869,18703.0
2018-05-02 13:35:00,44.85,44.89,44.84,44.89,18229.0,29.9869,30.0136,29.9802,30.0136,18229.0
2018-05-02 13:40:00,44.89,44.9,44.85,44.86,19298.0,30.0136,30.0203,29.9869,29.9935,19298.0
2018-05-02 13:45:00,44.86,44.88,44.85,44.87,11920.0,29.9935,30.0069,29.9869,30.0002,11920.0
2018-05-02 13:50:00,44.87,44.88,44.86,44.88,36646.0,30.0002,30.0069,29.9935,30.0069,36646.0
2018-05-02 13:55:00,44.88,44.89,44.84,44.85,21507.0,30.0069,30.0136,29.9802,29.9869,21507.0
2018-05-02 14:00:00,44.84,45.0,44.81,44.99,80730.0,29.9802,30.0871,29.9601,30.0805,80730.0
2018-05-02 14:05:00,45.0,45.03,44.98,44.99,84464.0,30.0871,30.1072,30.0738,30.0805,84464.0
2018-05-02 14:10:00,44.99,45.05,44.99,45.03,49945.0,30.0805,30.1206,30.0805,30.1072,49945.0
2018-05-02 14:15:00,45.03,45.05,44.99,45.02,68546.0,30.1072,30.1206,30.0805,30.1005,68546.0
2018-05-02 14:20:00,45.02,45.04,44.99,44.99,27465.0,30.1005,30.1139,30.0805,30.0805,27465.0
2018-05-02 14:25:00,45.0,45.04,44.99,45.02,28803.0,30.0871,30.1139,30.0805,30.1005,28803.0
2018-05-02 14:30:00,45.02,45.03,44.97,44.98,33907.0,30.1005,30.1072,30.0671,30.0738,33907.0
2018-05-02 14:35:00,44.98,44.99,44.93,44.98,32057.0,30.0738,30.0805,30.0403,30.0738,32057.0
2018-05-02 14:40:00,44.97,45.0,44.95,44.97,20494.0,30.0671,30.0871,30.0537,30.0671,20494.0
2018-05-02 14:45:00,44.97,44.99,44.95,44.97,25406.0,30.0671,30.0805,30.0537,30.0671,25406.0
2018-05-02 14:50:00,44.96,44.98,44.95,44.96,22984.0,30.0604,30.0738,30.0537,30.0604,22984.0
2018-05-02 14:55:00,44.96,44.96,44.93,44.93,34997.0,30.0604,30.0604,30.0403,30.0403,34997.0
2018-05-02 15:00:00,44.93,44.94,44.9,44.94,44537.0,30.0403,30.047,30.0203,30.047,44537.0
2018-05-02 15:05:00,44.93,44.95,44.92,44.92,27153.0,30.0403,30.0537,30.0337,30.0337,27153.0
2018-05-02 15:10:00,44.92,44.92,44.88,44.89,24380.0,30.0337,30.0337,30.0069,30.0136,24380.0
2018-05-02 15:15:00,44.89,44.89,44.82,44.83,34502.0,30.0136,30.0136,29.9668,29.9735,34502.0
2018-05-02 15:20:00,44.83,44.83,44.73,44.74,66362.0,29.9735,29.9735,29.9066,29.9133,66362.0
2018-05-02 15:25:00,44.75,44.76,44.74,44.74,56352.0,29.92,29.9267,29.9133,29.9133,56352.0
2018-05-02 15:30:00,44.74,44.77,44.72,44.76,55347.0,29.9133,29.9334,29.8999,29.9267,55347.0
2018-05-02 15:35:00,44.75,44.77,44.73,44.76,132511.0,29.92,29.9334,29.9066,29.9267,132511.0
2018-05-02 15:40:00,44.77,44.78,44.74,44.75,235430.0,29.9334,29.9401,29.9133,29.92,235430.0
2018-05-02 15:45:00,44.75,44.75,44.67,44.67,70111.0,29.92,29.92,29.8665,29.8665,70111.0
2018-05-02 15:50:00,44.67,44.67,44.64,44.66,90743.0,29.8665,29.8665,29.8464,29.8598,90743.0
2018-05-02 15:55:00,44.66,44.7,44.65,44.7,171746.0,29.8598,29.8866,29.8531,29.8866,171746.0
2018-05-03 09:30:00,44.58,44.61,44.53,44.59,132632.0,29.8063,29.8264,29.7729,29.813,132632.0
2018-05-03 09:35:00,44.59,44.59,44.42,44.43,90976.0,29.813,29.813,29.6994,29.706,90976.0
2018-05-03 09:40:00,44.43,44.43,44.3,44.39,77721.0,29.706,29.706,29.6191,29.6793,77721.0
2018-05-03 09:45:00,44.39,44.48,44.38,44.46,96082.0,29.6793,29.7395,29.6726,29.7261,96082.0
2018-05-03 09:50:00,44.45,44.52,44.45,44.48,44638.0,29.7194,29.7662,29.7194,29.7395,44638.0
2018-05-03 09:55:00,44.47,44.55,44.46,44.55,53871.0,29.7328,29.7863,29.7261,29.7863,53871.0
2018-05-03 10:00:00,44.54,44.56,44.39,44.43,121461.0,29.7796,29.793,29.6793,29.706,121461.0
2018-05-03 10:05:00,44.43,44.46,44.34,44.36,72185.0,29.706,29.7261,29.6459,29.6592,72185.0
2018-05-03 10:10:00,44.36,44.39,44.31,44.35,77534.0,29.6592,29.6793,29.6258,29.6526,77534.0
2018-05-03 10:15:00,44.36,44.4,44.33,44.36,57340.0,29.6592,29.686,29.6392,29.6592,57340.0
2018-05-03 10:20:00,44.34,44.37,44.24,44.27,107489.0,29.6459,29.6659,29.579,29.5991,107489.0
2018-05-03 10:25:00,44.27,44.32,44.25,44.3,49885.0,29.5991,29.6325,29.5857,29.6191,49885.0
2018-05-03 10:30:00,44.3,44.33,44.25,44.28,57603.0,29.6191,29.6392,29.5857,29.6058,57603.0
2018-05-03 10:35:00,44.26,44.29,44.17,44.22,72947.0,29.5924,29.6124,29.5322,29.5656,72947.0
2018-05-03 10:40:00,44.22,44.25,44.19,44.23,64249.0,29.5656,29.5857,29.5456,29.5723,64249.0
2018-05-03 10:45:00,44.24,44.3,44.24,44.28,56646.0,29.579,29.6191,29.579,29.6058,56646.0
2018-05-03 10:50:00,44.29,44.29,44.19,44.24,64547.0,29.6124,29.6124,29.5456,29.579,64547.0
2018-05-03 10:55:00,44.24,44.24,44.14,44.16,55124.0,29.579,29.579,29.5121,29.5255,55124.0
2018-05-03 11:00:00,44.16,44.19,44.13,44.16,135724.0,29.5255,29.5456,29.5055,29.5255,135724.0
2018-05-03 11:05:00,44.17,44.17,44.12,44.13,112713.0,29.5322,29.5322,29.4988,29.5055,112713.0
2018-05-03 11:10:00,44.14,44.22,44.13,44.16,86492.0,29.5121,29.5656,29.5055,29.5255,86492.0
2018-05-03 11:15:00,44.16,44.25,44.16,44.23,158240.0,29.5255,29.5857,29.5255,29.5723,158240.0
2018-05-03 11:20:00,44.23,44.25,44.18,44.24,126108.0,29.5723,29.5857,29.5389,29.579,126108.0
2018-05-03 11:25:00,44.24,44.28,44.22,44.26,52665.0,29.579,29.6058,29.5656,29.5924,52665.0
2018-05-03 11:30:00,44.25,44.28,44.24,44.26,51594.0,29.5857,29.6058,29.579,29.5924,51594.0
2018-05-03 11:35:00,44.26,44.29,44.25,44.29,56505.0,29.5924,29.6124,29.5857,29.6124,56505.0
2018-05-03 11:40:00,44.29,44.3,44.22,44.23,33321.0,29.6124,29.6191,29.5656,29.5723,33321.0
2018-05-03 11:45:00,44.23,44.35,44.23,44.31,31210.0,29.5723,29.6526,29.5723,29.6258,31210.0
2018-05-03 11:50:00,44.31,44.34,44.28,44.32,20280.0,29.6258,29.6459,29.6058,29.6325,20280.0
2018-05-03 11:55:00,44.31,44.37,44.31,44.32,40770.0,29.6258,29.6659,29.6258,29.6325,40770.0
2018-05-03 12:00:00,44.32,44.33,44.28,44.29,30762.0,29.6325,29.6392,29.6058,29.6124,30762.0
2018-05-03 12:05:00,44.29,44.33,44.29,44.33,21763.0,29.6124,29.6392,29.6124,29.6392,21763.0
2018-05-03 12:10:00,44.33,44.33,44.28,44.32,58147.0,29.6392,29.6392,29.6058,29.6325,58147.0
2018-05-03 12:15:00,44.33,44.37,44.31,44.37,33495.0,29.6392,29.6659,29.6258,29.6659,33495.0
2018-05-03 12:20:00,44.37,44.42,44.36,44.4,33622.0,29.6659,29.6994,29.6592,29.686,33622.0
2018-05-03 12:25:00,44.4,44.43,44.39,44.41,35835.0,29.686,29.706,29.6793,29.6927,35835.0
2018-05-03 12:30:00,44.42,44.49,44.42,44.49,72450.0,29.6994,29.7462,29.6994,29.7462,72450.0
2018-05-03 12:35:00,44.49,44.57,44.49,44.55,101008.0,29.7462,29.7996,29.7462,29.7863,101008.0
2018-05-03 12:40:00,44.55,44.59,44.54,44.58,48419.0,29.7863,29.813,29.7796,29.8063,48419.0
2018-05-03 12:45:00,44.59,44.59,44.55,44.55,35723.0,29.813,29.813,29.7863,29.7863,35723.0
2018-05-03 12:50:00,44.55,44.61,44.5,44.58,76902.0,29.7863,29.8264,29.7528,29.8063,76902.0
2018-05-03 12:55:00,44.58,44.65,44.57,44.64,20583.0,29.8063,29.8531,29.7996,29.8464,20583.0
2018-05-03 13:00:00,44.64,44.65,44.57,44.59,32455.0,29.8464,29.8531,29.7996,29.813,32455.0
2018-05-03 13:05:00,44.59,44.62,44.53,44.54,54297.0,29.813,29.8331,29.7729,29.7796,54297.0
2018-05-03 13:10:00,44.54,44.57,44.54,44.56,38950.0,29.7796,29.7996,29.7796,29.793,38950.0
2018-05-03 13:15:00,44.55,44.64,44.55,44.59,51981.0,29.7863,29.8464,29.7863,29.813,51981.0
2018-05-03 13:20:00,44.6,44.61,44.56,44.56,24929.0,29.8197,29.8264,29.793,29.793,24929.0
2018-05-03 13:25:00,44.57,44.58,44.52,44.57,38864.0,29.7996,29.8063,29.7662,29.7996,38864.0
2018-05-03 13:30:00,44.57,44.66,44.57,44.65,35972.0,29.7996,29.8598,29.7996,29.8531,35972.0
2018-05-03 13:35:00,44.66,44.72,44.66,44.71,47257.0,29.8598,29.8999,29.8598,29.8933,47257.0
2018-05-03 13:40:00,44.7,44.71,44.66,44.69,27913.0,29.8866,29.8933,29.8598,29.8799,27913.0
2018-05-03 13:45:00,44.67,44.69,44.62,44.64,27350.0,29.8665,29.8799,29.8331,29.8464,27350.0
2018-05-03 13:50:00,44.64,44.65,44.62,44.64,41883.0,29.8464,29.8531,29.8331,29.8464,41883.0
2018-05-03 13:55:00,44.63,44.71,44.63,44.67,45189.0,29.8398,29.8933,29.8398,29.8665,45189.0
2018-05-03 14:00:00,44.68,44.68,44.63,44.67,24004.0,29.8732,29.8732,29.8398,29.8665,24004.0
2018-05-03 14:05:00,44.67,44.74,44.66,44.74,51062.0,29.8665,29.9133,29.8598,29.9133,51062.0
2018-05-03 14:10:00,44.73,44.74,44.71,44.73,36894.0,29.9066,29.9133,29.8933,29.9066,36894.0
2018-05-03 14:15:00,44.73,44.75,44.71,44.72,34677.0,29.9066,29.92,29.8933,29.8999,34677.0
2018-05-03 14:20:00,44.72,44.72,44.64,44.65,28994.0,29.8999,29.8999,29.8464,29.8531,28994.0
2018-05-03 14:25:00,44.66,44.68,44.63,44.67,55141.0,29.8598,29.8732,29.8398,29.8665,55141.0
2018-05-03 14:30:00,44.67,44.72,44.64,44.71,42598.0,29.8665,29.8999,29.8464,29.8933,42598.0
2018-05-03 14:35:00,44.71,44.74,44.71,44.73,38297.0,29.8933,29.9133,29.8933,29.9066,38297.0
2018-05-03 14:40:00,44.73,44.76,44.72,44.73,43687.0,29.9066,29.9267,29.8999,29.9066,43687.0
2018-05-03 14:45:00,44.73,44.74,44.69,44.7,40659.0,29.9066,29.9133,29.8799,29.8866,40659.0
2018-05-03 14:50:00,44.7,44.7,44.67,44.69,28818.0,29.8866,29.8866,29.8665,29.8799,28818.0
2018-05-03 14:55:00,44.69,44.71,44.66,44.67,40466.0,29.8799,29.8933,29.8598,29.8665,40466.0
2018-05-03 15:00:00,44.67,44.7,44.67,44.7,30093.0,29.8665,29.8866,29.8665,29.8866,30093.0
2018-05-03 15:05:00,44.7,44.71,44.69,44.69,52040.0,29.8866,29.8933,29.8799,29.8799,52040.0
2018-05-03 15:10:00,44.69,44.7,44.66,44.69,61570.0,29.8799,29.8866,29.8598,29.8799,61570.0
2018-05-03 15:15:00,44.69,44.71,44.68,44.69,44977.0,29.8799,29.8933,29.8732,29.8799,44977.0
2018-05-03 15:20:00,44.69,44.72,44.68,44.72,53392.0,29.8799,29.8999,29.8732,29.8999,53392.0
2018-05-03 15:25:00,44.72,44.72,44.7,44.72,52640.0,29.8999,29.8999,29.8866,29.8999,52640.0
2018-05-03 15:30:00,44.72,44.75,44.71,44.75,56829.0,29.8999,29.92,29.8933,29.92,56829.0
2018-05-03 15:35:00,44.75,44.75,44.7,44.71,84825.0,29.92,29.92,29.8866,29.8933,84825.0
2018-05-03 15:40:00,44.71,44.71,44.68,44.69,61423.0,29.8933,29.8933,29.8732,29.8799,61423.0
2018-05-03 15:45:00,44.69,44.7,44.67,44.7,87298.0,29.8799,29.8866,29.8665,29.8866,87298.0
2018-05-03 15:50:00,44.69,44.73,44.69,44.73,114490.0,29.8799,29.9066,29.8799,29.9066,114490.0
2018-05-03 15:55:00,44.73,44.76,44.71,44.74,389606.0,29.9066,29.9267,29.8933,29.9133,389606.0
2018-05-04 09:30:00,44.81,44.94,44.73,44.91,250575.0,29.9601,30.047,29.9066,30.027,250575.0
2018-05-04 09:35:00,44.91,44.96,44.86,44.91,73004.0,30.027,30.0604,29.9935,30.027,73004.0
2018-05-04 09:40:00,44.9,44.96,44.84,44.96,84662.0,30.0203,30.0604,29.9802,30.0604,84662.0
2018-05-04 09:45:00,44.97,45.0,44.93,44.96,70526.0,30.0671,30.0871,30.0403,30.0604,70526.0
2018-05-04 09:50:00,44.96,45.01,44.96,45.0,116155.0,30.0604,30.0938,30.0604,30.0871,116155.0
2018-05-04 09:55:00,45.0,45.0,44.92,44.98,46593.0,30.0871,30.0871,30.0337,30.0738,46593.0
2018-05-04 10:00:00,44.97,44.99,44.94,44.99,80529.0,30.0671,30.0805,30.047,30.0805,80529.0
2018-05-04 10:05:00,44.99,45.02,44.95,44.97,41857.0,30.0805,30.1005,30.0537,30.0671,41857.0
2018-05-04 10:10:00,44.97,45.02,44.96,45.0,40822.0,30.0671,30.1005,30.0604,30.0871,40822.0
2018-05-04 10:15:00,45.0,45.02,44.95,44.95,50738.0,30.0871,30.1005,30.0537,30.0537,50738.0
2018-05-04 10:20:00,44.95,45.05,44.95,45.03,68472.0,30.0537,30.1206,30.0537,30.1072,68472.0
2018-05-04 10:25:00,45.03,45.06,45.02,45.05,77702.0,30.1072,30.1273,30.1005,30.1206,77702.0
2018-05-04 10:30:00,45.05,45.08,45.03,45.06,65083.0,30.1206,30.1406,30.1072,30.1273,65083.0
2018-05-04 10:35:00,45.07,45.09,45.02,45.09,66542.0,30.1339,30.1473,30.1005,30.1473,66542.0
2018-05-04 10:40:00,45.09,45.13,45.08,45.11,123774.0,30.1473,30.1741,30.1406,30.1607,123774.0
2018-05-04 10:45:00,45.1,45.11,45.08,45.09,60706.0,30.154,30.1607,30.1406,30.1473,60706.0
2018-05-04 10:50:00,45.09,45.11,45.08,45.11,55265.0,30.1473,30.1607,30.1406,30.1607,55265.0
2018-05-04 10:55:00,45.11,45.12,45.09,45.09,52793.0,30.1607,30.1674,30.1473,30.1473,52793.0
2018-05-04 11:00:00,45.1,45.12,45.09,45.09,59683.0,30.154,30.1674,30.1473,30.1473,59683.0
2018-05-04 11:05:00,45.09,45.13,45.06,45.13,89292.0,30.1473,30.1741,30.1273,30.1741,89292.0
2018-05-04 11:10:00,45.12,45.16,45.12,45.14,51281.0,30.1674,30.1941,30.1674,30.1807,51281.0
2018-05-04 11:15:00,45.15,45.17,45.14,45.15,47288.0,30.1874,30.2008,30.1807,30.1874,47288.0
2018-05-04 11:20:00,45.13,45.18,45.12,45.16,60494.0,30.1741,30.2075,30.1674,30.1941,60494.0
2018-05-04 11:25:00,45.17,45.25,45.17,45.24,74652.0,30.2008,30.2543,30.2008,30.2476,74652.0
2018-05-04 11:30:00,45.24,45.32,45.22,45.3,146700.0,30.2476,30.3011,30.2342,30.2877,146700.0
2018-05-04 11:35:00,45.3,45.3,45.27,45.28,34929.0,30.2877,30.2877,30.2677,30.2744,34929.0
2018-05-04 11:40:00,45.27,45.3,45.24,45.3,34784.0,30.2677,30.2877,30.2476,30.2877,34784.0
2018-05-04 11:45:00,45.3,45.35,45.3,45.33,37502.0,30.2877,30.3212,30.2877,30.3078,37502.0
2018-05-04 11:50:00,45.32,45.35,45.31,45.34,39421.0,30.3011,30.3212,30.2944,30.3145,39421.0
2018-05-04 11:55:00,45.34,45.43,45.34,45.42,39569.0,30.3145,30.3746,30.3145,30.368,39569.0
2018-05-04 12:00:00,45.43,45.45,45.4,45.44,52022.0,30.3746,30.388,30.3546,30.3813,52022.0
2018-05-04 12:05:00,45.44,45.45,45.42,45.43,63438.0,30.3813,30.388,30.368,30.3746,63438.0
2018-05-04 12:10:00,45.43,45.49,45.42,45.48,45403.0,30.3746,30.4148,30.368,30.4081,45403.0
2018-05-04 12:15:00,45.48,45.49,45.46,45.48,31269.0,30.4081,30.4148,30.3947,30.4081,31269.0
2018-05-04 12:20:00,45.48,45.5,45.47,45.48,37897.0,30.4081,30.4214,30.4014,30.4081,37897.0
2018-05-04 12:25:00,45.48,45.48,45.44,45.45,22919.0,30.4081,30.4081,30.3813,30.388,22919.0
2018-05-04 12:30:00,45.45,45.46,45.43,45.43,33001.0,30.388,30.3947,30.3746,30.3746,33001.0
2018-05-04 12:35:00,45.44,45.47,45.42,45.47,164591.0,30.3813,30.4014,30.368,30.4014,164591.0
2018-05-04 12:40:00,45.47,45.47,45.45,45.46,17697.0,30.4014,30.4014,30.388,30.3947,17697.0
2018-05-04 12:45:00,45.45,45.47,45.44,45.47,55328.0,30.388,30.4014,30.3813,30.4014,55328.0
2018-05-04 12:50:00,45.46,45.47,45.42,45.44,35549.0,30.3947,30.4014,30.368,30.3813,35549.0
2018-05-04 12:55:00,45.44,45.45,45.42,45.43,45497.0,30.3813,30.388,30.368,30.3746,45497.0
2018-05-04 13:00:00,45.43,45.43,45.39,45.41,37569.0,30.3746,30.3746,30.3479,30.3613,37569.0
2018-05-04 13:05:00,45.41,45.42,45.4,45.41,19115.0,30.3613,30.368,30.3546,30.3613,19115.0
2018-05-04 13:10:00,45.42,45.43,45.41,45.41,25404.0,30.368,30.3746,30.3613,30.3613,25404.0
2018-05-04 13:15:00,45.41,45.44,45.41,45.42,48065.0,30.3613,30.3813,30.3613,30.368,48065.0
2018-05-04 13:20:00,45.42,45.45,45.41,45.45,27254.0,30.368,30.388,30.3613,30.388,27254.0
2018-05-04 13:25:00,45.45,45.45,45.43,45.44,22690.0,30.388,30.388,30.3746,30.3813,22690.0
2018-05-04 13:30:00,45.44,45.44,45.42,45.42,40794.0,30.3813,30.3813,30.368,30.368,40794.0
2018-05-04 13:35:00,45.43,45.46,45.41,45.45,80437.0,30.3746,30.3947,30.3613,30.388,80437.0
2018-05-04 13:40:00,45.46,45.46,45.45,45.46,31349.0,30.3947,30.3947,30.388,30.3947,31349.0
2018-05-04 13:45:00,45.45,45.47,45.45,45.47,26660.0,30.388,30.4014,30.388,30.4014,26660.0
2018-05-04 13:50:00,45.47,45.49,45.45,45.47,81882.0,30.4014,30.4148,30.388,30.4014,81882.0
2018-05-04 13:55:00,45.47,45.47,45.43,45.45,78884.0,30.4014,30.4014,30.3746,30.388,78884.0
2018-05-04 14:00:00,45.45,45.45,45.4,45.43,25227.0,30.388,30.388,30.3546,30.3746,25227.0
2018-05-04 14:05:00,45.43,45.45,45.41,45.42,48520.0,30.3746,30.388,30.3613,30.368,48520.0
2018-05-04 14:10:00,45.42,45.43,45.38,45.39,27268.0,30.368,30.3746,30.3412,30.3479,27268.0
2018-05-04 14:15:00,45.38,45.4,45.37,45.39,28539.0,30.3412,30.3546,30.3345,30.3479,28539.0
2018-05-04 14:20:00,45.38,45.42,45.38,45.42,23649.0,30.3412,30.368,30.3412,30.368,23649.0
2018-05-04 14:25:00,45.41,45.43,45.4,45.43,16430.0,30.3613,30.3746,30.3546,30.3746,16430.0
2018-05-04 14:30:00,45.43,45.46,45.42,45.44,51012.0,30.3746,30.3947,30.368,30.3813,51012.0
2018-05-04 14:35:00,45.43,45.44,45.42,45.44,34538.0,30.3746,30.3813,30.368,30.3813,34538.0
2018-05-04 14:40:00,45.44,45.44,45.42,45.43,23837.0,30.3813,30.3813,30.368,30.3746,23837.0
2018-05-04 14:45:00,45.44,45.44,45.42,45.43,20464.0,30.3813,30.3813,30.368,30.3746,20464.0
2018-05-04 14:50:00,45.43,45.43,45.4,45.41,26782.0,30.3746,30.3746,30.3546,30.3613,26782.0
2018-05-04 14:55:00,45.4,45.41,45.34,45.34,70948.0,30.3546,30.3613,30.3145,30.3145,70948.0
2018-05-04 15:00:00,45.34,45.35,45.32,45.34,59052.0,30.3145,30.3212,30.3011,30.3145,59052.0
2018-05-04 15:05:00,45.34,45.34,45.31,45.32,35800.0,30.3145,30.3145,30.2944,30.3011,35800.0
2018-05-04 15:10:00,45.33,45.36,45.32,45.34,66635.0,30.3078,30.3278,30.3011,30.3145,66635.0
2018-05-04 15:15:00,45.33,45.34,45.28,45.31,43045.0,30.3078,30.3145,30.2744,30.2944,43045.0
2018-05-04 15:20:00,45.31,45.31,45.28,45.3,34502.0,30.2944,30.2944,30.2744,30.2877,34502.0
2018-05-04 15:25:00,45.3,45.33,45.29,45.33,38486.0,30.2877,30.3078,30.281,30.3078,38486.0
2018-05-04 15:30:00,45.32,45.36,45.32,45.35,35151.0,30.3011,30.3278,30.3011,30.3212,35151.0
2018-05-04 15:35:00,45.36,45.37,45.32,45.34,39788.0,30.3278,30.3345,30.3011,30.3145,39788.0
2018-05-04 15:40:00,45.33,45.36,45.32,45.36,60751.0,30.3078,30.3278,30.3011,30.3278,60751.0
2018-05-04 15:45:00,45.36,45.36,45.34,45.35,59417.0,30.3278,30.3278,30.3145,30.3212,59417.0
2018-05-04 15:50:00,45.34,45.35,45.32,45.34,93651.0,30.3145,30.3212,30.3011,30.3145,93651.0
2018-05-04 15:55:00,45.34,45.37,45.34,45.35,212247.0,30.3145,30.3345,30.3145,30.3212,212247.0
2018-05-07 09:30:00,45.67,45.7,45.58,45.69,312714.0,30.5351,30.5552,30.4749,30.5485,312714.0
2018-05-07 09:35:00,45.69,45.84,45.69,45.82,174164.0,30.5485,30.6488,30.5485,30.6354,174164.0
2018-05-07 09:40:00,45.83,45.87,45.8,45.83,107599.0,30.6421,30.6688,30.622,30.6421,107599.0
2018-05-07 09:45:00,45.83,45.94,45.82,45.92,182804.0,30.6421,30.7156,30.6354,30.7023,182804.0
2018-05-07 09:50:00,45.91,46.0,45.91,46.0,131303.0,30.6956,30.7557,30.6956,30.7557,131303.0
2018-05-07 09:55:00,46.0,46.06,45.98,46.05,259707.0,30.7557,30.7959,30.7424,30.7892,259707.0
2018-05-07 10:00:00,46.04,46.05,46.0,46.04,119564.0,30.7825,30.7892,30.7557,30.7825,119564.0
2018-05-07 10:05:00,46.05,46.12,46.03,46.12,103213.0,30.7892,30.836,30.7758,30.836,103213.0
2018-05-07 10:10:00,46.11,46.12,46.07,46.09,114890.0,30.8293,30.836,30.8026,30.8159,114890.0
2018-05-07 10:15:00,46.09,46.13,46.08,46.09,90921.0,30.8159,30.8427,30.8092,30.8159,90921.0
2018-05-07 10:20:00,46.09,46.19,46.07,46.19,128761.0,30.8159,30.8828,30.8026,30.8828,128761.0
2018-05-07 10:25:00,46.19,46.29,46.18,46.28,114678.0,30.8828,30.9496,30.8761,30.943,114678.0
2018-05-07 10:30:00,46.29,46.32,46.22,46.23,129500.0,30.9496,30.9697,30.9028,30.9095,129500.0
2018-05-07 10:35:00,46.23,46.25,46.15,46.16,126752.0,30.9095,30.9229,30.856,30.8627,126752.0
2018-05-07 10:40:00,46.15,46.19,46.11,46.14,86352.0,30.856,30.8828,30.8293,30.8494,86352.0
2018-05-07 10:45:00,46.15,46.17,46.1,46.1,118010.0,30.856,30.8694,30.8226,30.8226,118010.0
2018-05-07 10:50:00,46.11,46.13,46.08,46.13,81983.0,30.8293,30.8427,30.8092,30.8427,81983.0
2018-05-07 10:55:00,46.13,46.17,46.12,46.15,120338.0,30.8427,30.8694,30.836,30.856,120338.0
2018-05-07 11:00:00,46.15,46.17,46.13,46.14,57424.0,30.856,30.8694,30.8427,30.8494,57424.0
2018-05-07 11:05:00,46.13,46.15,46.1,46.14,65798.0,30.8427,30.856,30.8226,30.8494,65798.0
2018-05-07 11:10:00,46.15,46.19,46.14,46.16,333110.0,30.856,30.8828,30.8494,30.8627,333110.0
2018-05-07 11:15:00,46.17,46.2,46.16,46.19,100631.0,30.8694,30.8895,30.8627,30.8828,100631.0
2018-05-07 11:20:00,46.2,46.24,46.19,46.23,85482.0,30.8895,30.9162,30.8828,30.9095,85482.0
2018-05-07 11:25:00,46.23,46.25,46.21,46.23,83993.0,30.9095,30.9229,30.8962,30.9095,83993.0
2018-05-07 11:30:00,46.23,46.27,46.23,46.27,71605.0,30.9095,30.9363,30.9095,30.9363,71605.0
2018-05-07 11:35:00,46.27,46.34,46.26,46.34,113021.0,30.9363,30.9831,30.9296,30.9831,113021.0
2018-05-07 11:40:00,46.34,46.38,46.33,46.37,96690.0,30.9831,31.0098,30.9764,31.0031,96690.0
2018-05-07 11:45:00,46.37,46.38,46.35,46.37,87589.0,31.0031,31.0098,30.9898,31.0031,87589.0
2018-05-07 11:50:00,46.37,46.38,46.32,46.32,74383.0,31.0031,31.0098,30.9697,30.9697,74383.0
2018-05-07 11:55:00,46.33,46.34,46.27,46.3,89582.0,30.9764,30.9831,30.9363,30.9563,89582.0
2018-05-07 12:00:00,46.3,46.34,46.3,46.32,90251.0,30.9563,30.9831,30.9563,30.9697,90251.0
2018-05-07 12:05:00,46.33,46.34,46.31,46.33,121476.0,30.9764,30.9831,30.963,30.9764,121476.0
2018-05-07 12:10:00,46.33,46.34,46.27,46.27,49683.0,30.9764,30.9831,30.9363,30.9363,49683.0
2018-05-07 12:15:00,46.28,46.29,46.2,46.2,46161.0,30.943,30.9496,30.8895,30.8895,46161.0
2018-05-07 12:20:00,46.2,46.24,46.19,46.23,65926.0,30.8895,30.9162,30.8828,30.9095,65926.0
2018-05-07 12:25:00,46.24,46.29,46.22,46.29,110316.0,30.9162,30.9496,30.9028,30.9496,110316.0
2018-05-07 12:30:00,46.3,46.3,46.26,46.27,42132.0,30.9563,30.9563,30.9296,30.9363,42132.0
2018-05-07 12:35:00,46.27,46.29,46.25,46.29,30553.0,30.9363,30.9496,30.9229,30.9496,30553.0
2018-05-07 12:40:00,46.28,46.29,46.2,46.2,50388.0,30.943,30.9496,30.8895,30.8895,50388.0
2018-05-07 12:45:00,46.2,46.21,46.16,46.16,57662.0,30.8895,30.8962,30.8627,30.8627,57662.0
2018-05-07 12:50:00,46.17,46.19,46.15,46.18,48541.0,30.8694,30.8828,30.856,30.8761,48541.0
2018-05-07 12:55:00,46.18,46.18,46.14,46.14,39133.0,30.8761,30.8761,30.8494,30.8494,39133.0
2018-05-07 13:00:00,46.15,46.16,46.14,46.15,16047.0,30.856,30.8627,30.8494,30.856,16047.0
2018-05-07 13:05:00,46.15,46.16,46.11,46.12,35825.0,30.856,30.8627,30.8293,30.836,35825.0
2018-05-07 13:10:00,46.11,46.12,46.09,46.09,30788.0,30.8293,30.836,30.8159,30.8159,30788.0
2018-05-07 13:15:00,46.09,46.1,46.05,46.05,20085.0,30.8159,30.8226,30.7892,30.7892,20085.0
2018-05-07 13:20:00,46.05,46.06,46.02,46.05,82348.0,30.7892,30.7959,30.7691,30.7892,82348.0
2018-05-07 13:25:00,46.05,46.11,46.05,46.1,30796.0,30.7892,30.8293,30.7892,30.8226,30796.0
2018-05-07 13:30:00,46.1,46.12,46.1,46.11,34225.0,30.8226,30.836,30.8226,30.8293,34225.0
2018-05-07 13:35:00,46.12,46.12,46.09,46.1,26272.0,30.836,30.836,30.8159,30.8226,26272.0
2018-05-07 13:40:00,46.1,46.1,46.08,46.1,20351.0,30.8226,30.8226,30.8092,30.8226,20351.0
2018-05-07 13:45:00,46.09,46.12,46.09,46.12,25076.0,30.8159,30.836,30.8159,30.836,25076.0
2018-05-07 13:50:00,46.12,46.15,46.12,46.14,31530.0,30.836,30.856,30.836,30.8494,31530.0
2018-05-07 13:55:00,46.13,46.15,46.12,46.13,26449.0,30.8427,30.856,30.836,30.8427,26449.0
2018-05-07 14:00:00,46.13,46.14,46.11,46.11,27894.0,30.8427,30.8494,30.8293,30.8293,27894.0
2018-05-07 14:05:00,46.12,46.13,46.11,46.12,30963.0,30.836,30.8427,30.8293,30.836,30963.0
2018-05-07 14:10:00,46.12,46.13,46.08,46.1,77584.0,30.836,30.8427,30.8092,30.8226,77584.0
2018-05-07 14:15:00,46.11,46.11,46.06,46.06,36473.0,30.8293,30.8293,30.7959,30.7959,36473.0
2018-05-07 14:20:00,46.06,46.1,46.06,46.1,71226.0,30.7959,30.8226,30.7959,30.8226,71226.0
2018-05-07 14:25:00,46.1,46.11,46.08,46.09,29515.0,30.8226,30.8293,30.8092,30.8159,29515.0
2018-05-07 14:30:00,46.09,46.12,46.07,46.12,58187.0,30.8159,30.836,30.8026,30.836,58187.0
2018-05-07 14:35:00,46.12,46.14,46.1,46.12,71118.0,30.836,30.8494,30.8226,30.836,71118.0
2018-05-07 14:40:00,46.12,46.13,46.04,46.09,117699.0,30.836,30.8427,30.7825,30.8159,117699.0
2018-05-07 14:45:00,46.09,46.1,46.04,46.05,155269.0,30.8159,30.8226,30.7825,30.7892,155269.0
2018-05-07 14:50:00,46.05,46.05,45.91,45.91,104135.0,30.7892,30.7892,30.6956,30.6956,104135.0
2018-05-07 14:55:00,45.91,45.94,45.88,45.89,192752.0,30.6956,30.7156,30.6755,30.6822,192752.0
2018-05-07 15:00:00,45.89,45.89,45.78,45.85,146945.0,30.6822,30.6822,30.6087,30.6555,146945.0
2018-05-07 15:05:00,45.86,45.91,45.82,45.83,158916.0,30.6621,30.6956,30.6354,30.6421,158916.0
2018-05-07 15:10:00,45.83,45.88,45.77,45.8,104798.0,30.6421,30.6755,30.602,30.622,104798.0
2018-05-07 15:15:00,45.8,45.81,45.72,45.72,143311.0,30.622,30.6287,30.5685,30.5685,143311.0
2018-05-07 15:20:00,45.72,45.77,45.69,45.75,127377.0,30.5685,30.602,30.5485,30.5886,127377.0
2018-05-07 15:25:00,45.75,45.78,45.73,45.76,106162.0,30.5886,30.6087,30.5752,30.5953,106162.0
2018-05-07 15:30:00,45.76,45.81,45.72,45.8,121562.0,30.5953,30.6287,30.5685,30.622,121562.0
2018-05-07 15:35:00,45.8,45.88,45.79,45.86,224938.0,30.622,30.6755,30.6153,30.6621,224938.0
2018-05-07 15:40:00,45.85,45.86,45.79,45.82,253049.0,30.6555,30.6621,30.6153,30.6354,253049.0
2018-05-07 15:45:00,45.82,45.83,45.79,45.8,198194.0,30.6354,30.6421,30.6153,30.622,198194.0
2018-05-07 15:50:00,45.79,45.8,45.72,45.73,197447.0,30.6153,30.622,30.5685,30.5752,197447.0
2018-05-07 15:55:00,45.73,45.73,45.62,45.66,559422.0,30.5752,30.5752,30.5017,30.5284,559422.0
2018-05-08 09:30:00,44.98,44.99,44.76,44.94,525492.0,30.0738,30.0805,29.9267,30.047,525492.0
2018-05-08 09:35:00,44.95,44.97,44.84,44.87,193802.0,30.0537,30.0671,29.9802,30.0002,193802.0
2018-05-08 09:40:00,44.87,44.87,44.79,44.82,104090.0,30.0002,30.0002,29.9467,29.9668,104090.0
2018-05-08 09:45:00,44.82,44.85,44.75,44.76,145272.0,29.9668,29.9869,29.92,29.9267,145272.0
2018-05-08 09:50:00,44.77,44.78,44.64,44.69,158948.0,29.9334,29.9401,29.8464,29.8799,158948.0
2018-05-08 09:55:00,44.7,44.81,44.69,44.8,121957.0,29.8866,29.9601,29.8799,29.9534,121957.0
2018-05-08 10:00:00,44.81,44.89,44.81,44.87,150389.0,29.9601,30.0136,29.9601,30.0002,150389.0
2018-05-08 10:05:00,44.87,44.9,44.83,44.88,96999.0,30.0002,30.0203,29.9735,30.0069,96999.0
2018-05-08 10:10:00,44.88,44.94,44.87,44.93,94791.0,30.0069,30.047,30.0002,30.0403,94791.0
2018-05-08 10:15:00,44.94,44.96,44.9,44.93,111512.0,30.047,30.0604,30.0203,30.0403,111512.0
2018-05-08 10:20:00,44.94,44.95,44.91,44.92,54094.0,30.047,30.0537,30.027,30.0337,54094.0
2018-05-08 10:25:00,44.92,44.95,44.88,44.89,70795.0,30.0337,30.0537,30.0069,30.0136,70795.0
2018-05-08 10:30:00,44.89,44.97,44.88,44.97,49918.0,30.0136,30.0671,30.0069,30.0671,49918.0
2018-05-08 10:35:00,44.98,45.02,44.97,44.99,70168.0,30.0738,30.1005,30.0671,30.0805,70168.0
2018-05-08 10:40:00,44.99,45.03,44.98,45.0,68639.0,30.0805,30.1072,30.0738,30.0871,68639.0
2018-05-08 10:45:00,45.0,45.03,44.95,45.02,61320.0,30.0871,30.1072,30.0537,30.1005,61320.0
2018-05-08 10:50:00,45.02,45.06,45.01,45.06,39018.0,30.1005,30.1273,30.0938,30.1273,39018.0
2018-05-08 10:55:00,45.05,45.07,45.02,45.03,52924.0,30.1206,30.1339,30.1005,30.1072,52924.0
2018-05-08 11:00:00,45.02,45.04,45.0,45.0,50538.0,30.1005,30.1139,30.0871,30.0871,50538.0
2018-05-08 11:05:00,45.0,45.01,44.67,44.68,209908.0,30.0871,30.0938,29.8665,29.8732,209908.0
2018-05-08 11:10:00,44.67,44.71,44.6,44.63,196664.0,29.8665,29.8933,29.8197,29.8398,196664.0
2018-05-08 11:15:00,44.64,44.75,44.6,44.62,131695.0,29.8464,29.92,29.8197,29.8331,131695.0
2018-05-08 11:20:00,44.61,44.71,44.59,44.6,136579.0,29.8264,29.8933,29.813,29.8197,136579.0
2018-05-08 11:25:00,44.59,44.71,44.57,44.69,111173.0,29.813,29.8933,29.7996,29.8799,111173.0
2018-05-08 11:30:00,44.69,44.7,44.63,44.68,73290.0,29.8799,29.8866,29.8398,29.8732,73290.0
2018-05-08 11:35:00,44.68,44.93,44.67,44.92,95444.0,29.8732,30.0403,29.8665,30.0337,95444.0
2018-05-08 11:40:00,44.93,45.0,44.88,44.99,70241.0,30.0403,30.0871,30.0069,30.0805,70241.0
2018-05-08 11:45:00,45.0,45.06,44.94,45.03,109912.0,30.0871,30.1273,30.047,30.1072,109912.0
2018-05-08 11:50:00,45.04,45.07,44.99,45.06,54491.0,30.1139,30.1339,30.0805,30.1273,54491.0
2018-05-08 11:55:00,45.05,45.08,45.02,45.03,47867.0,30.1206,30.1406,30.1005,30.1072,47867.0
2018-05-08 12:00:00,45.02,45.07,44.99,45.03,47101.0,30.1005,30.1339,30.0805,30.1072,47101.0
2018-05-08 12:05:00,45.02,45.09,44.99,45.07,59572.0,30.1005,30.1473,30.0805,30.1339,59572.0
2018-05-08 12:10:00,45.08,45.1,45.05,45.07,32202.0,30.1406,30.154,30.1206,30.1339,32202.0
2018-05-08 12:15:00,45.08,45.09,44.98,45.01,94841.0,30.1406,30.1473,30.0738,30.0938,94841.0
2018-05-08 12:20:00,45.0,45.03,44.96,44.98,20508.0,30.0871,30.1072,30.0604,30.0738,20508.0
2018-05-08 12:25:00,44.97,45.01,44.96,44.98,29817.0,30.0671,30.0938,30.0604,30.0738,29817.0
2018-05-08 12:30:00,44.97,45.0,44.95,44.99,27720.0,30.0671,30.0871,30.0537,30.0805,27720.0
2018-05-08 12:35:00,44.98,45.0,44.96,45.0,19161.0,30.0738,30.0871,30.0604,30.0871,19161.0
2018-05-08 12:40:00,45.0,45.01,44.97,44.98,33247.0,30.0871,30.0938,30.0671,30.0738,33247.0
2018-05-08 12:45:00,44.98,44.99,44.93,44.95,45494.0,30.0738,30.0805,30.0403,30.0537,45494.0
2018-05-08 12:50:00,44.94,45.06,44.92,45.04,93813.0,30.047,30.1273,30.0337,30.1139,93813.0
2018-05-08 12:55:00,45.04,45.05,44.96,44.98,46965.0,30.1139,30.1206,30.0604,30.0738,46965.0
2018-05-08 13:00:00,44.97,45.0,44.95,44.97,22951.0,30.0671,30.0871,30.0537,30.0671,22951.0
2018-05-08 13:05:00,44.96,45.0,44.96,44.99,20455.0,30.0604,30.0871,30.0604,30.0805,20455.0
2018-05-08 13:10:00,44.99,45.02,44.97,45.01,43672.0,30.0805,30.1005,30.0671,30.0938,43672.0
2018-05-08 13:15:00,45.01,45.03,44.98,45.0,35101.0,30.0938,30.1072,30.0738,30.0871,35101.0
2018-05-08 13:20:00,45.01,45.08,45.01,45.05,39118.0,30.0938,30.1406,30.0938,30.1206,39118.0
2018-05-08 13:25:00,45.05,45.07,45.03,45.05,36724.0,30.1206,30.1339,30.1072,30.1206,36724.0
2018-05-08 13:30:00,45.06,45.1,45.06,45.09,41960.0,30.1273,30.154,30.1273,30.1473,41960.0
2018-05-08 13:35:00,45.09,45.1,45.05,45.08,24226.0,30.1473,30.154,30.1206,30.1406,24226.0
2018-05-08 13:40:00,45.07,45.12,45.07,45.09,22485.0,30.1339,30.1674,30.1339,30.1473,22485.0
2018-05-08 13:45:00,45.09,45.1,45.05,45.06,47885.0,30.1473,30.154,30.1206,30.1273,47885.0
2018-05-08 13:50:00,45.05,45.09,45.01,45.02,34959.0,30.1206,30.1473,30.0938,30.1005,34959.0
2018-05-08 13:55:00,45.01,45.04,44.98,44.98,26369.0,30.0938,30.1139,30.0738,30.0738,26369.0
2018-05-08 14:00:00,44.98,45.03,44.95,44.97,48666.0,30.0738,30.1072,30.0537,30.0671,48666.0
2018-05-08 14:05:00,44.97,45.0,44.95,44.99,48858.0,30.0671,30.0871,30.0537,30.0805,48858.0
2018-05-08 14:10:00,44.98,45.07,44.95,45.07,83673.0,30.0738,30.1339,30.0537,30.1339,83673.0
2018-05-08 14:15:00,45.07,45.34,45.06,45.22,131725.0,30.1339,30.3145,30.1273,30.2342,131725.0
2018-05-08 14:20:00,45.23,45.46,45.2,45.43,171791.0,30.2409,30.3947,30.2209,30.3746,171791.0
2018-05-08 14:25:00,45.44,45.44,45.13,45.18,104923.0,30.3813,30.3813,30.1741,30.2075,104923.0
2018-05-08 14:30:00,45.18,45.19,45.08,45.13,90056.0,30.2075,30.2142,30.1406,30.1741,90056.0
2018-05-08 14:35:00,45.13,45.17,45.08,45.08,46819.0,30.1741,30.2008,30.1406,30.1406,46819.0
2018-05-08 14:40:00,45.08,45.08,44.98,45.05,78764.0,30.1406,30.1406,30.0738,30.1206,78764.0
2018-05-08 14:45:00,45.06,45.16,45.05,45.14,46924.0,30.1273,30.1941,30.1206,30.1807,46924.0
2018-05-08 14:50:00,45.14,45.2,45.1,45.19,37003.0,30.1807,30.2209,30.154,30.2142,37003.0
2018-05-08 14:55:00,45.19,45.27,45.19,45.23,113684.0,30.2142,30.2677,30.2142,30.2409,113684.0
2018-05-08 15:00:00,45.23,45.3,45.22,45.29,85376.0,30.2409,30.2877,30.2342,30.281,85376.0
2018-05-08 15:05:00,45.3,45.35,45.3,45.34,86639.0,30.2877,30.3212,30.2877,30.3145,86639.0
2018-05-08 15:10:00,45.34,45.4,45.33,45.4,55855.0,30.3145,30.3546,30.3078,30.3546,55855.0
2018-05-08 15:15:00,45.4,45.44,45.36,45.37,146678.0,30.3546,30.3813,30.3278,30.3345,146678.0
2018-05-08 15:20:00,45.37,45.38,45.33,45.34,37001.0,30.3345,30.3412,30.3078,30.3145,37001.0
2018-05-08 15:25:00,45.35,45.37,45.34,45.36,27041.0,30.3212,30.3345,30.3145,30.3278,27041.0
2018-05-08 15:30:00,45.36,45.37,45.33,45.35,58838.0,30.3278,30.3345,30.3078,30.3212,58838.0
2018-05-08 15:35:00,45.34,45.39,45.34,45.37,65859.0,30.3145,30.3479,30.3145,30.3345,65859.0
2018-05-08 15:40:00,45.37,45.38,45.32,45.32,127297.0,30.3345,30.3412,30.3011,30.3011,127297.0
2018-05-08 15:45:00,45.32,45.32,45.28,45.3,113476.0,30.3011,30.3011,30.2744,30.2877,113476.0
2018-05-08 15:50:00,45.3,45.34,45.3,45.31,105402.0,30.2877,30.3145,30.2877,30.2944,105402.0
2018-05-08 15:55:00,45.32,45.35,45.29,45.35,163218.0,30.3011,30.3212,30.281,30.3212,163218.0
2018-05-09 09:30:00,45.98,46.12,45.96,46.11,279697.0,30.7424,30.836,30.729,30.8293,279697.0
2018-05-09 09:35:00,46.12,46.23,46.12,46.19,189951.0,30.836,30.9095,30.836,30.8828,189951.0
2018-05-09 09:40:00,46.19,46.24,46.16,46.23,165318.0,30.8828,30.9162,30.8627,30.9095,165318.0
2018-05-09 09:45:00,46.22,46.31,46.2,46.28,180615.0,30.9028,30.963,30.8895,30.943,180615.0
2018-05-09 09:50:00,46.29,46.38,46.28,46.36,236007.0,30.9496,31.0098,30.943,30.9964,236007.0
2018-05-09 09:55:00,46.35,46.42,46.34,46.38,211204.0,30.9898,31.0366,30.9831,31.0098,211204.0
2018-05-09 10:00:00,46.39,46.46,46.37,46.46,97520.0,31.0165,31.0633,31.0031,31.0633,97520.0
2018-05-09 10:05:00,46.46,46.47,46.41,46.45,165766.0,31.0633,31.07,31.0299,31.0566,165766.0
2018-05-09 10:10:00,46.45,46.52,46.43,46.48,111054.0,31.0566,31.1034,31.0432,31.0767,111054.0
2018-05-09 10:15:00,46.47,46.59,46.45,46.56,96152.0,31.07,31.1502,31.0566,31.1302,96152.0
2018-05-09 10:20:00,46.56,46.59,46.54,46.55,101000.0,31.1302,31.1502,31.1168,31.1235,101000.0
2018-05-09 10:25:00,46.56,46.63,46.56,46.59,162954.0,31.1302,31.177,31.1302,31.1502,162954.0
2018-05-09 10:30:00,46.6,46.65,46.51,46.54,179409.0,31.1569,31.1903,31.0967,31.1168,179409.0
2018-05-09 10:35:00,46.54,46.65,46.54,46.63,154207.0,31.1168,31.1903,31.1168,31.177,154207.0
2018-05-09 10:40:00,46.63,46.67,46.59,46.63,209151.0,31.177,31.2037,31.1502,31.177,209151.0
2018-05-09 10:45:00,46.63,46.65,46.53,46.55,104415.0,31.177,31.1903,31.1101,31.1235,104415.0
2018-05-09 10:50:00,46.55,46.56,46.39,46.39,108190.0,31.1235,31.1302,31.0165,31.0165,108190.0
2018-05-09 10:55:00,46.38,46.39,46.27,46.31,130563.0,31.0098,31.0165,30.9363,30.963,130563.0
2018-05-09 11:00:00,46.31,46.43,46.31,46.39,120912.0,30.963,31.0432,30.963,31.0165,120912.0
2018-05-09 11:05:00,46.38,46.5,46.38,46.48,66631.0,31.0098,31.09,31.0098,31.0767,66631.0
2018-05-09 11:10:00,46.47,46.47,46.42,46.43,66534.0,31.07,31.07,31.0366,31.0432,66534.0
2018-05-09 11:15:00,46.44,46.45,46.36,46.37,64218.0,31.0499,31.0566,30.9964,31.0031,64218.0
2018-05-09 11:20:00,46.37,46.38,46.33,46.38,55365.0,31.0031,31.0098,30.9764,31.0098,55365.0
2018-05-09 11:25:00,46.38,46.49,46.37,46.45,119345.0,31.0098,31.0834,31.0031,31.0566,119345.0
2018-05-09 11:30:00,46.45,46.61,46.43,46.61,198858.0,31.0566,31.1636,31.0432,31.1636,198858.0
2018-05-09 11:35:00,46.62,46.63,46.49,46.51,121375.0,31.1703,31.177,31.0834,31.0967,121375.0
2018-05-09 11:40:00,46.51,46.57,46.49,46.57,35624.0,31.0967,31.1369,31.0834,31.1369,35624.0
2018-05-09 11:45:00,46.57,46.58,46.51,46.54,51201.0,31.1369,31.1435,31.0967,31.1168,51201.0
2018-05-09 11:50:00,46.53,46.57,46.51,46.54,85114.0,31.1101,31.1369,31.0967,31.1168,85114.0
2018-05-09 11:55:00,46.55,46.56,46.52,46.54,81804.0,31.1235,31.1302,31.1034,31.1168,81804.0
2018-05-09 12:00:00,46.54,46.55,46.52,46.54,102342.0,31.1168,31.1235,31.1034,31.1168,102342.0
2018-05-09 12:05:00,46.54,46.59,46.53,46.56,69190.0,31.1168,31.1502,31.1101,31.1302,69190.0
2018-05-09 12:10:00,46.57,46.62,46.55,46.62,86521.0,31.1369,31.1703,31.1235,31.1703,86521.0
2018-05-09 12:15:00,46.61,46.62,46.58,46.61,77554.0,31.1636,31.1703,31.1435,31.1636,77554.0
2018-05-09 12:20:00,46.62,46.65,46.6,46.65,78315.0,31.1703,31.1903,31.1569,31.1903,78315.0
2018-05-09 12:25:00,46.64,46.66,46.64,46.64,62412.0,31.1837,31.197,31.1837,31.1837,62412.0
2018-05-09 12:30:00,46.65,46.66,46.62,46.63,58133.0,31.1903,31.197,31.1703,31.177,58133.0
2018-05-09 12:35:00,46.62,46.65,46.61,46.61,38441.0,31.1703,31.1903,31.1636,31.1636,38441.0
2018-05-09 12:40:00,46.62,46.62,46.57,46.59,79549.0,31.1703,31.1703,31.1369,31.1502,79549.0
2018-05-09 12:45:00,46.6,46.65,46.6,46.63,28467.0,31.1569,31.1903,31.1569,31.177,28467.0
2018-05-09 12:50:00,46.63,46.65,46.63,46.64,30054.0,31.177,31.1903,31.177,31.1837,30054.0
2018-05-09 12:55:00,46.65,46.66,46.61,46.65,38592.0,31.1903,31.197,31.1636,31.1903,38592.0
2018-05-09 13:00:00,46.65,46.67,46.64,46.67,24096.0,31.1903,31.2037,31.1837,31.2037,24096.0
2018-05-09 13:05:00,46.66,46.68,46.66,46.68,26754.0,31.197,31.2104,31.197,31.2104,26754.0
2018-05-09 13:10:00,46.69,46.69,46.64,46.65,40019.0,31.2171,31.2171,31.1837,31.1903,40019.0
2018-05-09 13:15:00,46.65,46.7,46.65,46.67,83907.0,31.1903,31.2238,31.1903,31.2037,83907.0
2018-05-09 13:20:00,46.68,46.7,46.66,46.69,31257.0,31.2104,31.2238,31.197,31.2171,31257.0
2018-05-09 13:25:00,46.69,46.7,46.67,46.68,34839.0,31.2171,31.2238,31.2037,31.2104,34839.0
2018-05-09 13:30:00,46.68,46.69,46.64,46.66,44131.0,31.2104,31.2171,31.1837,31.197,44131.0
2018-05-09 13:35:00,46.66,46.7,46.65,46.7,50395.0,31.197,31.2238,31.1903,31.2238,50395.0
2018-05-09 13:40:00,46.7,46.74,46.69,46.73,55573.0,31.2238,31.2505,31.2171,31.2438,55573.0
2018-05-09 13:45:00,46.73,46.78,46.73,46.78,97986.0,31.2438,31.2773,31.2438,31.2773,97986.0
2018-05-09 13:50:00,46.77,46.81,46.77,46.8,69165.0,31.2706,31.2973,31.2706,31.2906,69165.0
2018-05-09 13:55:00,46.8,46.85,46.8,46.83,76988.0,31.2906,31.3241,31.2906,31.3107,76988.0
2018-05-09 14:00:00,46.83,46.84,46.79,46.81,49541.0,31.3107,31.3174,31.2839,31.2973,49541.0
2018-05-09 14:05:00,46.81,46.84,46.8,46.83,44079.0,31.2973,31.3174,31.2906,31.3107,44079.0
2018-05-09 14:10:00,46.84,46.85,46.76,46.77,92210.0,31.3174,31.3241,31.2639,31.2706,92210.0
2018-05-09 14:15:00,46.77,46.79,46.75,46.76,56481.0,31.2706,31.2839,31.2572,31.2639,56481.0
2018-05-09 14:20:00,46.75,46.76,46.71,46.72,91964.0,31.2572,31.2639,31.2305,31.2371,91964.0
2018-05-09 14:25:00,46.72,46.73,46.69,46.7,121467.0,31.2371,31.2438,31.2171,31.2238,121467.0
2018-05-09 14:30:00,46.69,46.71,46.68,46.7,63630.0,31.2171,31.2305,31.2104,31.2238,63630.0
2018-05-09 14:35:00,46.71,46.72,46.68,46.69,66904.0,31.2305,31.2371,31.2104,31.2171,66904.0
2018-05-09 14:40:00,46.69,46.7,46.69,46.7,27219.0,31.2171,31.2238,31.2171,31.2238,27219.0
2018-05-09 14:45:00,46.7,46.71,46.69,46.71,75767.0,31.2238,31.2305,31.2171,31.2305,75767.0
2018-05-09 14:50:00,46.71,46.74,46.7,46.72,92988.0,31.2305,31.2505,31.2238,31.2371,92988.0
2018-05-09 14:55:00,46.72,46.77,46.71,46.73,91037.0,31.2371,31.2706,31.2305,31.2438,91037.0
2018-05-09 15:00:00,46.73,46.74,46.72,46.73,60069.0,31.2438,31.2505,31.2371,31.2438,60069.0
2018-05-09 15:05:00,46.73,46.75,46.72,46.73,58433.0,31.2438,31.2572,31.2371,31.2438,58433.0
2018-05-09 15:10:00,46.73,46.74,46.7,46.71,69860.0,31.2438,31.2505,31.2238,31.2305,69860.0
2018-05-09 15:15:00,46.71,46.72,46.69,46.7,62617.0,31.2305,31.2371,31.2171,31.2238,62617.0
2018-05-09 15:20:00,46.7,46.72,46.67,46.69,74721.0,31.2238,31.2371,31.2037,31.2171,74721.0
2018-05-09 15:25:00,46.69,46.7,46.67,46.68,58884.0,31.2171,31.2238,31.2037,31.2104,58884.0
2018-05-09 15:30:00,46.68,46.68,46.62,46.63,90695.0,31.2104,31.2104,31.1703,31.177,90695.0
2018-05-09 15:35:00,46.63,46.65,46.61,46.65,134073.0,31.177,31.1903,31.1636,31.1903,134073.0
2018-05-09 15:40:00,46.65,46.68,46.64,46.66,164339.0,31.1903,31.2104,31.1837,31.197,164339.0
2018-05-09 15:45:00,46.66,46.7,46.66,46.69,212530.0,31.197,31.2238,31.197,31.2171,212530.0
2018-05-09 15:50:00,46.7,46.72,46.7,46.72,194029.0,31.2238,31.2371,31.2238,31.2371,194029.0
2018-05-09 15:55:00,46.72,46.78,46.71,46.78,318872.0,31.2371,31.2773,31.2305,31.2773,318872.0
2018-05-10 09:30:00,45.91,46.02,45.9,45.92,300701.0,31.097,31.1715,31.0902,31.1038,300701.0
2018-05-10 09:35:00,45.93,45.97,45.8,45.81,157271.0,31.1105,31.1376,31.0225,31.0293,157271.0
2018-05-10 09:40:00,45.8,45.86,45.78,45.83,239135.0,31.0225,31.0631,31.0089,31.0428,239135.0
2018-05-10 09:45:00,45.83,45.91,45.79,45.83,205251.0,31.0428,31.097,31.0157,31.0428,205251.0
2018-05-10 09:50:00,45.83,45.91,45.82,45.82,78174.0,31.0428,31.097,31.036,31.036,78174.0
2018-05-10 09:55:00,45.82,45.83,45.74,45.78,153246.0,31.036,31.0428,30.9818,31.0089,153246.0
2018-05-10 10:00:00,45.78,45.79,45.66,45.7,95697.0,31.0089,31.0157,30.9277,30.9548,95697.0
2018-05-10 10:05:00,45.7,45.73,45.63,45.66,115020.0,30.9548,30.9751,30.9073,30.9277,115020.0
2018-05-10 10:10:00,45.66,45.67,45.61,45.63,67846.0,30.9277,30.9344,30.8938,30.9073,67846.0
2018-05-10 10:15:00,45.63,45.64,45.55,45.59,80972.0,30.9073,30.9141,30.8532,30.8802,80972.0
2018-05-10 10:20:00,45.58,45.67,45.58,45.63,141226.0,30.8735,30.9344,30.8735,30.9073,141226.0
2018-05-10 10:25:00,45.64,45.72,45.63,45.72,132781.0,30.9141,30.9683,30.9073,30.9683,132781.0
2018-05-10 10:30:00,45.72,45.77,45.69,45.76,70646.0,30.9683,31.0022,30.948,30.9954,70646.0
2018-05-10 10:35:00,45.76,45.78,45.73,45.77,45677.0,30.9954,31.0089,30.9751,31.0022,45677.0
2018-05-10 10:40:00,45.76,45.81,45.75,45.79,192417.0,30.9954,31.0293,30.9886,31.0157,192417.0
2018-05-10 10:45:00,45.78,45.79,45.73,45.75,66894.0,31.0089,31.0157,30.9751,30.9886,66894.0
2018-05-10 10:50:00,45.74,45.78,45.73,45.74,97095.0,30.9818,31.0089,30.9751,30.9818,97095.0
2018-05-10 10:55:00,45.74,45.75,45.62,45.64,67086.0,30.9818,30.9886,30.9006,30.9141,67086.0
2018-05-10 11:00:00,45.64,45.69,45.61,45.67,37586.0,30.9141,30.948,30.8938,30.9344,37586.0
2018-05-10 11:05:00,45.68,45.77,45.67,45.77,175234.0,30.9412,31.0022,30.9344,31.0022,175234.0
2018-05-10 11:10:00,45.77,45.81,45.76,45.81,54008.0,31.0022,31.0293,30.9954,31.0293,54008.0
2018-05-10 11:15:00,45.82,45.83,45.75,45.76,36935.0,31.036,31.0428,30.9886,30.9954,36935.0
2018-05-10 11:20:00,45.76,45.85,45.76,45.84,48962.0,30.9954,31.0564,30.9954,31.0496,48962.0
2018-05-10 11:25:00,45.84,45.91,45.81,45.89,50956.0,31.0496,31.097,31.0293,31.0835,50956.0
2018-05-10 11:30:00,45.89,45.91,45.75,45.75,137158.0,31.0835,31.097,30.9886,30.9886,137158.0
2018-05-10 11:35:00,45.74,45.82,45.72,45.76,237416.0,30.9818,31.036,30.9683,30.9954,237416.0
2018-05-10 11:40:00,45.76,45.82,45.75,45.76,58635.0,30.9954,31.036,30.9886,30.9954,58635.0
2018-05-10 11:45:00,45.76,45.79,45.72,45.77,54486.0,30.9954,31.0157,30.9683,31.0022,54486.0
2018-05-10 11:50:00,45.78,45.79,45.74,45.74,70626.0,31.0089,31.0157,30.9818,30.9818,70626.0
2018-05-10 11:55:00,45.74,45.77,45.72,45.74,55303.0,30.9818,31.0022,30.9683,30.9818,55303.0
2018-05-10 12:00:00,45.75,45.77,45.73,45.75,32378.0,30.9886,31.0022,30.9751,30.9886,32378.0
2018-05-10 12:05:00,45.75,45.75,45.73,45.75,43168.0,30.9886,30.9886,30.9751,30.9886,43168.0
2018-05-10 12:10:00,45.74,45.76,45.72,45.75,62727.0,30.9818,30.9954,30.9683,30.9886,62727.0
2018-05-10 12:15:00,45.74,45.75,45.72,45.74,38752.0,30.9818,30.9886,30.9683,30.9818,38752.0
2018-05-10 12:20:00,45.74,45.82,45.74,45.8,57021.0,30.9818,31.036,30.9818,31.0225,57021.0
2018-05-10 12:25:00,45.79,45.82,45.76,45.81,53452.0,31.0157,31.036,30.9954,31.0293,53452.0
2018-05-10 12:30:00,45.8,45.85,45.76,45.83,33765.0,31.0225,31.0564,30.9954,31.0428,33765.0
2018-05-10 12:35:00,45.83,45.87,45.81,45.87,69031.0,31.0428,31.0699,31.0293,31.0699,69031.0
2018-05-10 12:40:00,45.87,45.89,45.83,45.84,142571.0,31.0699,31.0835,31.0428,31.0496,142571.0
2018-05-10 12:45:00,45.84,45.86,45.81,45.84,153537.0,31.0496,31.0631,31.0293,31.0496,153537.0
2018-05-10 12:50:00,45.84,45.87,45.83,45.87,98317.0,31.0496,31.0699,31.0428,31.0699,98317.0
2018-05-10 12:55:00,45.86,45.88,45.83,45.86,55303.0,31.0631,31.0767,31.0428,31.0631,55303.0
2018-05-10 13:00:00,45.86,45.86,45.83,45.83,30517.0,31.0631,31.0631,31.0428,31.0428,30517.0
2018-05-10 13:05:00,45.84,45.88,45.83,45.86,89476.0,31.0496,31.0767,31.0428,31.0631,89476.0
2018-05-10 13:10:00,45.87,45.87,45.78,45.79,123189.0,31.0699,31.0699,31.0089,31.0157,123189.0
2018-05-10 13:15:00,45.79,45.81,45.78,45.78,38212.0,31.0157,31.0293,31.0089,31.0089,38212.0
2018-05-10 13:20:00,45.79,45.81,45.78,45.78,34381.0,31.0157,31.0293,31.0089,31.0089,34381.0
2018-05-10 13:25:00,45.79,45.79,45.76,45.77,35542.0,31.0157,31.0157,30.9954,31.0022,35542.0
2018-05-10 13:30:00,45.78,45.8,45.76,45.8,20871.0,31.0089,31.0225,30.9954,31.0225,20871.0
2018-05-10 13:35:00,45.8,45.8,45.78,45.79,15048.0,31.0225,31.0225,31.0089,31.0157,15048.0
2018-05-10 13:40:00,45.79,45.8,45.76,45.78,38663.0,31.0157,31.0225,30.9954,31.0089,38663.0
2018-05-10 13:45:00,45.77,45.77,45.75,45.76,26987.0,31.0022,31.0022,30.9886,30.9954,26987.0
2018-05-10 13:50:00,45.75,45.79,45.74,45.76,68685.0,30.9886,31.0157,30.9818,30.9954,68685.0
2018-05-10 13:55:00,45.76,45.78,45.75,45.76,43077.0,30.9954,31.0089,30.9886,30.9954,43077.0
2018-05-10 14:00:00,45.76,45.79,45.76,45.78,47708.0,30.9954,31.0157,30.9954,31.0089,47708.0
2018-05-10 14:05:00,45.77,45.78,45.75,45.76,61044.0,31.0022,31.0089,30.9886,30.9954,61044.0
2018-05-10 14:10:00,45.77,45.79,45.75,45.77,87065.0,31.0022,31.0157,30.9886,31.0022,87065.0
2018-05-10 14:15:00,45.76,45.85,45.76,45.79,69950.0,30.9954,31.0564,30.9954,31.0157,69950.0
2018-05-10 14:20:00,45.79,45.81,45.76,45.78,31659.0,31.0157,31.0293,30.9954,31.0089,31659.0
2018-05-10 14:25:00,45.77,45.81,45.77,45.8,27860.0,31.0022,31.0293,31.0022,31.0225,27860.0
2018-05-10 14:30:00,45.8,45.88,45.8,45.88,44106.0,31.0225,31.0767,31.0225,31.0767,44106.0
2018-05-10 14:35:00,45.88,45.88,45.85,45.87,122153.0,31.0767,31.0767,31.0564,31.0699,122153.0
2018-05-10 14:40:00,45.86,45.86,45.82,45.83,33628.0,31.0631,31.0631,31.036,31.0428,33628.0
2018-05-10 14:45:00,45.83,45.84,45.82,45.83,82034.0,31.0428,31.0496,31.036,31.0428,82034.0
2018-05-10 14:50:00,45.82,45.83,45.8,45.83,142843.0,31.036,31.0428,31.0225,31.0428,142843.0
2018-05-10 14:55:00,45.83,45.84,45.81,45.84,42508.0,31.0428,31.0496,31.0293,31.0496,42508.0
2018-05-10 15:00:00,45.83,45.87,45.82,45.82,86859.0,31.0428,31.0699,31.036,31.036,86859.0
2018-05-10 15:05:00,45.83,45.83,45.81,45.82,39545.0,31.0428,31.0428,31.0293,31.036,39545.0
2018-05-10 15:10:00,45.83,45.86,45.82,45.85,65325.0,31.0428,31.0631,31.036,31.0564,65325.0
2018-05-10 15:15:00,45.86,45.87,45.82,45.83,37520.0,31.0631,31.0699,31.036,31.0428,37520.0
2018-05-10 15:20:00,45.83,45.85,45.82,45.84,53863.0,31.0428,31.0564,31.036,31.0496,53863.0
2018-05-10 15:25:00,45.83,45.85,45.82,45.82,51267.0,31.0428,31.0564,31.036,31.036,51267.0
2018-05-10 15:30:00,45.83,45.83,45.81,45.82,74502.0,31.0428,31.0428,31.0293,31.036,74502.0
2018-05-10 15:35:00,45.82,45.84,45.81,45.82,112052.0,31.036,31.0496,31.0293,31.036,112052.0
2018-05-10 15:40:00,45.82,45.83,45.81,45.83,73452.0,31.036,31.0428,31.0293,31.0428,73452.0
2018-05-10 15:45:00,45.83,45.85,45.81,45.84,198588.0,31.0428,31.0564,31.0293,31.0496,198588.0
2018-05-10 15:50:00,45.84,45.86,45.79,45.79,145265.0,31.0496,31.0631,31.0157,31.0157,145265.0
2018-05-10 15:55:00,45.8,45.88,45.79,45.88,228036.0,31.0225,31.0767,31.0157,31.0767,228036.0
2018-05-11 09:30:00,45.91,45.98,45.87,45.97,133159.0,31.097,31.1444,31.0699,31.1376,133159.0
2018-05-11 09:35:00,45.97,45.97,45.91,45.93,97920.0,31.1376,31.1376,31.097,31.1105,97920.0
2018-05-11 09:40:00,45.93,45.93,45.84,45.85,47122.0,31.1105,31.1105,31.0496,31.0564,47122.0
2018-05-11 09:45:00,45.84,45.88,45.81,45.82,74293.0,31.0496,31.0767,31.0293,31.036,74293.0
2018-05-11 09:50:00,45.82,45.89,45.81,45.88,45424.0,31.036,31.0835,31.0293,31.0767,45424.0
2018-05-11 09:55:00,45.88,45.94,45.86,45.93,28914.0,31.0767,31.1173,31.0631,31.1105,28914.0
2018-05-11 10:00:00,45.92,45.96,45.91,45.93,39466.0,31.1038,31.1309,31.097,31.1105,39466.0
2018-05-11 10:05:00,45.94,45.96,45.9,45.91,46072.0,31.1173,31.1309,31.0902,31.097,46072.0
2018-05-11 10:10:00,45.91,45.92,45.86,45.89,47505.0,31.097,31.1038,31.0631,31.0835,47505.0
2018-05-11 10:15:00,45.88,45.92,45.85,45.9,53261.0,31.0767,31.1038,31.0564,31.0902,53261.0
2018-05-11 10:20:00,45.89,45.95,45.89,45.94,51756.0,31.0835,31.1241,31.0835,31.1173,51756.0
2018-05-11 10:25:00,45.94,45.95,45.92,45.92,41084.0,31.1173,31.1241,31.1038,31.1038,41084.0
2018-05-11 10:30:00,45.92,45.95,45.9,45.94,63688.0,31.1038,31.1241,31.0902,31.1173,63688.0
2018-05-11 10:35:00,45.94,45.95,45.9,45.9,66047.0,31.1173,31.1241,31.0902,31.0902,66047.0
2018-05-11 10:40:00,45.91,45.94,45.9,45.93,52836.0,31.097,31.1173,31.0902,31.1105,52836.0
2018-05-11 10:45:00,45.93,45.94,45.89,45.91,50603.0,31.1105,31.1173,31.0835,31.097,50603.0
2018-05-11 10:50:00,45.91,45.99,45.91,45.97,43853.0,31.097,31.1512,31.097,31.1376,43853.0
2018-05-11 10:55:00,45.98,45.99,45.97,45.98,37964.0,31.1444,31.1512,31.1376,31.1444,37964.0
2018-05-11 11:00:00,45.99,46.02,45.98,46.01,67177.0,31.1512,31.1715,31.1444,31.1647,67177.0
2018-05-11 11:05:00,46.02,46.02,45.95,45.95,47755.0,31.1715,31.1715,31.1241,31.1241,47755.0
2018-05-11 11:10:00,45.95,45.97,45.9,45.92,81046.0,31.1241,31.1376,31.0902,31.1038,81046.0
2018-05-11 11:15:00,45.91,45.93,45.88,45.89,71564.0,31.097,31.1105,31.0767,31.0835,71564.0
2018-05-11 11:20:00,45.9,45.93,45.87,45.88,63572.0,31.0902,31.1105,31.0699,31.0767,63572.0
2018-05-11 11:25:00,45.89,45.92,45.86,45.86,50159.0,31.0835,31.1038,31.0631,31.0631,50159.0
2018-05-11 11:30:00,45.86,45.91,45.83,45.9,65181.0,31.0631,31.097,31.0428,31.0902,65181.0
2018-05-11 11:35:00,45.9,45.92,45.86,45.87,27179.0,31.0902,31.1038,31.0631,31.0699,27179.0
2018-05-11 11:40:00,45.87,45.93,45.86,45.92,21031.0,31.0699,31.1105,31.0631,31.1038,21031.0
2018-05-11 11:45:00,45.93,45.98,45.9,45.97,25405.0,31.1105,31.1444,31.0902,31.1376,25405.0
2018-05-11 11:50:00,45.98,46.02,45.98,46.0,22643.0,31.1444,31.1715,31.1444,31.158,22643.0
2018-05-11 11:55:00,46.01,46.04,46.0,46.01,54147.0,31.1647,31.1851,31.158,31.1647,54147.0
2018-05-11 12:00:00,46.01,46.02,45.96,45.99,19263.0,31.1647,31.1715,31.1309,31.1512,19263.0
2018-05-11 12:05:00,45.98,45.98,45.96,45.97,12018.0,31.1444,31.1444,31.1309,31.1376,12018.0
2018-05-11 12:10:00,45.97,45.98,45.93,45.93,38968.0,31.1376,31.1444,31.1105,31.1105,38968.0
2018-05-11 12:15:00,45.93,45.97,45.92,45.96,11914.0,31.1105,31.1376,31.1038,31.1309,11914.0
2018-05-11 12:20:00,45.96,45.99,45.94,45.98,14073.0,31.1309,31.1512,31.1173,31.1444,14073.0
2018-05-11 12:25:00,45.98,45.99,45.97,45.98,17382.0,31.1444,31.1512,31.1376,31.1444,17382.0
2018-05-11 12:30:00,45.98,45.99,45.97,45.98,23670.0,31.1444,31.1512,31.1376,31.1444,23670.0
2018-05-11 12:35:00,45.99,46.0,45.97,45.98,15957.0,31.1512,31.158,31.1376,31.1444,15957.0
2018-05-11 12:40:00,45.99,46.03,45.98,46.02,33708.0,31.1512,31.1783,31.1444,31.1715,33708.0
2018-05-11 12:45:00,46.03,46.04,46.02,46.04,16060.0,31.1783,31.1851,31.1715,31.1851,16060.0
2018-05-11 12:50:00,46.03,46.04,45.99,46.0,23318.0,31.1783,31.1851,31.1512,31.158,23318.0
2018-05-11 12:55:00,46.0,46.02,45.99,46.0,17194.0,31.158,31.1715,31.1512,31.158,17194.0
2018-05-11 13:00:00,46.0,46.0,45.98,45.99,15857.0,31.158,31.158,31.1444,31.1512,15857.0
2018-05-11 13:05:00,46.0,46.0,45.97,45.97,15763.0,31.158,31.158,31.1376,31.1376,15763.0
2018-05-11 13:10:00,45.97,45.97,45.94,45.95,14357.0,31.1376,31.1376,31.1173,31.1241,14357.0
2018-05-11 13:15:00,45.95,45.96,45.91,45.93,20581.0,31.1241,31.1309,31.097,31.1105,20581.0
2018-05-11 13:20:00,45.93,45.95,45.92,45.93,6246.0,31.1105,31.1241,31.1038,31.1105,6246.0
2018-05-11 13:25:00,45.93,45.95,45.92,45.95,17000.0,31.1105,31.1241,31.1038,31.1241,17000.0
2018-05-11 13:30:00,45.95,45.96,45.93,45.96,16930.0,31.1241,31.1309,31.1105,31.1309,16930.0
2018-05-11 13:35:00,45.96,45.96,45.93,45.95,24852.0,31.1309,31.1309,31.1105,31.1241,24852.0
2018-05-11 13:40:00,45.94,45.96,45.93,45.95,18785.0,31.1173,31.1309,31.1105,31.1241,18785.0
2018-05-11 13:45:00,45.95,45.99,45.95,45.98,19653.0,31.1241,31.1512,31.1241,31.1444,19653.0
2018-05-11 13:50:00,45.98,46.0,45.96,46.0,15826.0,31.1444,31.158,31.1309,31.158,15826.0
2018-05-11 13:55:00,46.0,46.03,45.99,46.02,21504.0,31.158,31.1783,31.1512,31.1715,21504.0
2018-05-11 14:00:00,46.01,46.02,46.0,46.02,26272.0,31.1647,31.1715,31.158,31.1715,26272.0
2018-05-11 14:05:00,46.02,46.02,45.99,46.01,31626.0,31.1715,31.1715,31.1512,31.1647,31626.0
2018-05-11 14:10:00,46.0,46.01,45.99,46.0,27863.0,31.158,31.1647,31.1512,31.158,27863.0
2018-05-11 14:15:00,46.0,46.0,45.98,46.0,35445.0,31.158,31.158,31.1444,31.158,35445.0
2018-05-11 14:20:00,45.99,46.0,45.97,45.98,37778.0,31.1512,31.158,31.1376,31.1444,37778.0
2018-05-11 14:25:00,45.97,45.98,45.9,45.9,44578.0,31.1376,31.1444,31.0902,31.0902,44578.0
2018-05-11 14:30:00,45.9,45.91,45.88,45.89,49772.0,31.0902,31.097,31.0767,31.0835,49772.0
2018-05-11 14:35:00,45.89,45.93,45.88,45.92,21579.0,31.0835,31.1105,31.0767,31.1038,21579.0
2018-05-11 14:40:00,45.91,45.92,45.86,45.86,30584.0,31.097,31.1038,31.0631,31.0631,30584.0
2018-05-11 14:45:00,45.85,45.88,45.85,45.88,26426.0,31.0564,31.0767,31.0564,31.0767,26426.0
2018-05-11 14:50:00,45.88,45.89,45.85,45.86,34466.0,31.0767,31.0835,31.0564,31.0631,34466.0
2018-05-11 14:55:00,45.86,45.88,45.83,45.87,48567.0,31.0631,31.0767,31.0428,31.0699,48567.0
2018-05-11 15:00:00,45.87,45.88,45.85,45.85,22920.0,31.0699,31.0767,31.0564,31.0564,22920.0
2018-05-11 15:05:00,45.85,45.86,45.82,45.83,31128.0,31.0564,31.0631,31.036,31.0428,31128.0
2018-05-11 15:10:00,45.82,45.84,45.82,45.82,28624.0,31.036,31.0496,31.036,31.036,28624.0
2018-05-11 15:15:00,45.83,45.84,45.82,45.82,16622.0,31.0428,31.0496,31.036,31.036,16622.0
2018-05-11 15:20:00,45.82,45.84,45.79,45.83,45627.0,31.036,31.0496,31.0157,31.0428,45627.0
2018-05-11 15:25:00,45.84,45.85,45.83,45.84,18038.0,31.0496,31.0564,31.0428,31.0496,18038.0
2018-05-11 15:30:00,45.84,45.84,45.81,45.83,29495.0,31.0496,31.0496,31.0293,31.0428,29495.0
2018-05-11 15:35:00,45.83,45.85,45.83,45.84,33689.0,31.0428,31.0564,31.0428,31.0496,33689.0
2018-05-11 15:40:00,45.83,45.84,45.8,45.82,48697.0,31.0428,31.0496,31.0225,31.036,48697.0
2018-05-11 15:45:00,45.83,45.85,45.82,45.84,38175.0,31.0428,31.0564,31.036,31.0496,38175.0
2018-05-11 15:50:00,45.84,45.85,45.81,45.83,73711.0,31.0496,31.0564,31.0293,31.0428,73711.0
2018-05-11 15:55:00,45.83,45.85,45.81,45.84,114422.0,31.0428,31.0564,31.0293,31.0496,114422.0
2018-05-14 09:30:00,46.55,46.61,46.53,46.54,356533.0,31.5305,31.5711,31.517,31.5237,356533.0
2018-05-14 09:35:00,46.54,46.58,46.49,46.49,78805.0,31.5237,31.5508,31.4899,31.4899,78805.0
2018-05-14 09:40:00,46.48,46.58,46.48,46.56,61814.0,31.4831,31.5508,31.4831,31.5373,61814.0
2018-05-14 09:45:00,46.56,46.66,46.55,46.65,217991.0,31.5373,31.605,31.5305,31.5982,217991.0
2018-05-14 09:50:00,46.65,46.75,46.65,46.73,102037.0,31.5982,31.666,31.5982,31.6524,102037.0
2018-05-14 09:55:00,46.72,46.78,46.69,46.75,79740.0,31.6456,31.6863,31.6253,31.666,79740.0
2018-05-14 10:00:00,46.74,46.76,46.64,46.65,209937.0,31.6592,31.6727,31.5915,31.5982,209937.0
2018-05-14 10:05:00,46.64,46.65,46.52,46.52,122578.0,31.5915,31.5982,31.5102,31.5102,122578.0
2018-05-14 10:10:00,46.52,46.59,46.49,46.59,90155.0,31.5102,31.5576,31.4899,31.5576,90155.0
2018-05-14 10:15:00,46.59,46.61,46.5,46.51,105998.0,31.5576,31.5711,31.4966,31.5034,105998.0
2018-05-14 10:20:00,46.5,46.58,46.48,46.57,139227.0,31.4966,31.5508,31.4831,31.544,139227.0
2018-05-14 10:25:00,46.57,46.64,46.57,46.62,62589.0,31.544,31.5915,31.544,31.5779,62589.0
2018-05-14 10:30:00,46.63,46.63,46.55,46.58,83209.0,31.5847,31.5847,31.5305,31.5508,83209.0
2018-05-14 10:35:00,46.57,46.65,46.57,46.61,66728.0,31.544,31.5982,31.544,31.5711,66728.0
2018-05-14 10:40:00,46.61,46.7,46.6,46.7,77532.0,31.5711,31.6321,31.5644,31.6321,77532.0
2018-05-14 10:45:00,46.69,46.7,46.61,46.62,30972.0,31.6253,31.6321,31.5711,31.5779,30972.0
2018-05-14 10:50:00,46.61,46.63,46.59,46.62,36347.0,31.5711,31.5847,31.5576,31.5779,36347.0
2018-05-14 10:55:00,46.61,46.63,46.58,46.59,22999.0,31.5711,31.5847,31.5508,31.5576,22999.0
2018-05-14 11:00:00,46.59,46.63,46.56,46.63,41584.0,31.5576,31.5847,31.5373,31.5847,41584.0
2018-05-14 11:05:00,46.63,46.66,46.62,46.66,52220.0,31.5847,31.605,31.5779,31.605,52220.0
2018-05-14 11:10:00,46.66,46.67,46.61,46.63,81647.0,31.605,31.6118,31.5711,31.5847,81647.0
2018-05-14 11:15:00,46.63,46.68,46.63,46.67,33409.0,31.5847,31.6186,31.5847,31.6118,33409.0
2018-05-14 11:20:00,46.68,46.7,46.64,46.66,41509.0,31.6186,31.6321,31.5915,31.605,41509.0
2018-05-14 11:25:00,46.66,46.66,46.58,46.62,92410.0,31.605,31.605,31.5508,31.5779,92410.0
2018-05-14 11:30:00,46.62,46.63,46.51,46.55,136102.0,31.5779,31.5847,31.5034,31.5305,136102.0
2018-05-14 11:35:00,46.55,46.57,46.53,46.56,28412.0,31.5305,31.544,31.517,31.5373,28412.0
2018-05-14 11:40:00,46.56,46.58,46.53,46.58,27928.0,31.5373,31.5508,31.517,31.5508,27928.0
2018-05-14 11:45:00,46.57,46.58,46.54,46.54,29805.0,31.544,31.5508,31.5237,31.5237,29805.0
2018-05-14 11:50:00,46.55,46.6,46.55,46.59,35981.0,31.5305,31.5644,31.5305,31.5576,35981.0
2018-05-14 11:55:00,46.58,46.59,46.55,46.56,18761.0,31.5508,31.5576,31.5305,31.5373,18761.0
2018-05-14 12:00:00,46.57,46.59,46.54,46.55,38204.0,31.544,31.5576,31.5237,31.5305,38204.0
2018-05-14 12:05:00,46.55,46.58,46.54,46.54,23680.0,31.5305,31.5508,31.5237,31.5237,23680.0
2018-05-14 12:10:00,46.55,46.57,46.51,46.56,39320.0,31.5305,31.544,31.5034,31.5373,39320.0
2018-05-14 12:15:00,46.56,46.58,46.54,46.55,21383.0,31.5373,31.5508,31.5237,31.5305,21383.0
2018-05-14 12:20:00,46.55,46.56,46.53,46.56,41897.0,31.5305,31.5373,31.517,31.5373,41897.0
2018-05-14 12:25:00,46.56,46.57,46.53,46.54,25791.0,31.5373,31.544,31.517,31.5237,25791.0
2018-05-14 12:30:00,46.54,46.54,46.52,46.53,25115.0,31.5237,31.5237,31.5102,31.517,25115.0
2018-05-14 12:35:00,46.53,46.53,46.5,46.5,23583.0,31.517,31.517,31.4966,31.4966,23583.0
2018-05-14 12:40:00,46.5,46.52,46.45,46.45,41184.0,31.4966,31.5102,31.4628,31.4628,41184.0
2018-05-14 12:45:00,46.46,46.49,46.45,46.48,29917.0,31.4695,31.4899,31.4628,31.4831,29917.0
2018-05-14 12:50:00,46.48,46.49,46.46,46.48,22648.0,31.4831,31.4899,31.4695,31.4831,22648.0
2018-05-14 12:55:00,46.48,46.48,46.42,46.43,54783.0,31.4831,31.4831,31.4424,31.4492,54783.0
2018-05-14 13:00:00,46.43,46.43,46.41,46.43,14480.0,31.4492,31.4492,31.4357,31.4492,14480.0
2018-05-14 13:05:00,46.43,46.44,46.41,46.43,20536.0,31.4492,31.456,31.4357,31.4492,20536.0
2018-05-14 13:10:00,46.43,46.45,46.42,46.45,16749.0,31.4492,31.4628,31.4424,31.4628,16749.0
2018-05-14 13:15:00,46.44,46.45,46.37,46.38,53034.0,31.456,31.4628,31.4086,31.4154,53034.0
2018-05-14 13:20:00,46.38,46.39,46.35,46.35,27235.0,31.4154,31.4221,31.395,31.395,27235.0
2018-05-14 13:25:00,46.35,46.37,46.33,46.34,58136.0,31.395,31.4086,31.3815,31.3883,58136.0
2018-05-14 13:30:00,46.35,46.38,46.33,46.37,21163.0,31.395,31.4154,31.3815,31.4086,21163.0
2018-05-14 13:35:00,46.37,46.37,46.35,46.37,18454.0,31.4086,31.4086,31.395,31.4086,18454.0
2018-05-14 13:40:00,46.36,46.38,46.35,46.37,17681.0,31.4018,31.4154,31.395,31.4086,17681.0
2018-05-14 13:45:00,46.37,46.37,46.35,46.35,12981.0,31.4086,31.4086,31.395,31.395,12981.0
2018-05-14 13:50:00,46.36,46.36,46.33,46.34,25779.0,31.4018,31.4018,31.3815,31.3883,25779.0
2018-05-14 13:55:00,46.33,46.34,46.29,46.3,39867.0,31.3815,31.3883,31.3544,31.3612,39867.0
2018-05-14 14:00:00,46.3,46.33,46.3,46.32,32451.0,31.3612,31.3815,31.3612,31.3747,32451.0
2018-05-14 14:05:00,46.32,46.33,46.3,46.31,21731.0,31.3747,31.3815,31.3612,31.3679,21731.0
2018-05-14 14:10:00,46.32,46.33,46.29,46.3,31735.0,31.3747,31.3815,31.3544,31.3612,31735.0
2018-05-14 14:15:00,46.3,46.32,46.29,46.32,22805.0,31.3612,31.3747,31.3544,31.3747,22805.0
2018-05-14 14:20:00,46.32,46.32,46.31,46.32,12699.0,31.3747,31.3747,31.3679,31.3747,12699.0
2018-05-14 14:25:00,46.32,46.38,46.32,46.36,30474.0,31.3747,31.4154,31.3747,31.4018,30474.0
2018-05-14 14:30:00,46.37,46.4,46.36,46.37,31723.0,31.4086,31.4289,31.4018,31.4086,31723.0
2018-05-14 14:35:00,46.37,46.4,46.37,46.4,16642.0,31.4086,31.4289,31.4086,31.4289,16642.0
2018-05-14 14:40:00,46.39,46.41,46.37,46.41,17433.0,31.4221,31.4357,31.4086,31.4357,17433.0
2018-05-14 14:45:00,46.41,46.41,46.38,46.39,15465.0,31.4357,31.4357,31.4154,31.4221,15465.0
2018-05-14 14:50:00,46.38,46.43,46.38,46.42,23125.0,31.4154,31.4492,31.4154,31.4424,23125.0
2018-05-14 14:55:00,46.42,46.43,46.41,46.42,22189.0,31.4424,31.4492,31.4357,31.4424,22189.0
2018-05-14 15:00:00,46.41,46.42,46.39,46.41,19876.0,31.4357,31.4424,31.4221,31.4357,19876.0
2018-05-14 15:05:00,46.41,46.43,46.41,46.43,19464.0,31.4357,31.4492,31.4357,31.4492,19464.0
2018-05-14 15:10:00,46.43,46.45,46.42,46.43,46142.0,31.4492,31.4628,31.4424,31.4492,46142.0
2018-05-14 15:15:00,46.44,46.45,46.43,46.44,23685.0,31.456,31.4628,31.4492,31.456,23685.0
2018-05-14 15:20:00,46.44,46.45,46.42,46.42,43649.0,31.456,31.4628,31.4424,31.4424,43649.0
2018-05-14 15:25:00,46.43,46.44,46.41,46.41,34002.0,31.4492,31.456,31.4357,31.4357,34002.0
2018-05-14 15:30:00,46.41,46.42,46.39,46.4,40276.0,31.4357,31.4424,31.4221,31.4289,40276.0
2018-05-14 15:35:00,46.4,46.4,46.37,46.4,44540.0,31.4289,31.4289,31.4086,31.4289,44540.0
2018-05-14 15:40:00,46.39,46.4,46.36,46.37,55570.0,31.4221,31.4289,31.4018,31.4086,55570.0
2018-05-14 15:45:00,46.37,46.39,46.36,46.39,55487.0,31.4086,31.4221,31.4018,31.4221,55487.0
2018-05-14 15:50:00,46.39,46.4,46.36,46.36,92379.0,31.4221,31.4289,31.4018,31.4018,92379.0
2018-05-14 15:55:00,46.37,46.4,46.36,46.4,105497.0,31.4086,31.4289,31.4018,31.4289,105497.0
2018-05-15 09:30:00,46.51,46.52,46.36,46.4,227003.0,31.5034,31.5102,31.4018,31.4289,227003.0
2018-05-15 09:35:00,46.38,46.41,46.3,46.3,90801.0,31.4154,31.4357,31.3612,31.3612,90801.0
2018-05-15 09:40:00,46.3,46.34,46.27,46.33,75458.0,31.3612,31.3883,31.3408,31.3815,75458.0
2018-05-15 09:45:00,46.33,46.5,46.31,46.49,99538.0,31.3815,31.4966,31.3679,31.4899,99538.0
2018-05-15 09:50:00,46.48,46.54,46.47,46.48,112870.0,31.4831,31.5237,31.4763,31.4831,112870.0
2018-05-15 09:55:00,46.48,46.5,46.41,46.44,118267.0,31.4831,31.4966,31.4357,31.456,118267.0
2018-05-15 10:00:00,46.45,46.46,46.36,46.42,72600.0,31.4628,31.4695,31.4018,31.4424,72600.0
2018-05-15 10:05:00,46.42,46.49,46.41,46.44,77195.0,31.4424,31.4899,31.4357,31.456,77195.0
2018-05-15 10:10:00,46.45,46.56,46.44,46.56,87586.0,31.4628,31.5373,31.456,31.5373,87586.0
2018-05-15 10:15:00,46.57,46.64,46.54,46.64,76753.0,31.544,31.5915,31.5237,31.5915,76753.0
2018-05-15 10:20:00,46.64,46.7,46.62,46.67,104591.0,31.5915,31.6321,31.5779,31.6118,104591.0
2018-05-15 10:25:00,46.67,46.77,46.66,46.74,72744.0,31.6118,31.6795,31.605,31.6592,72744.0
2018-05-15 10:30:00,46.74,46.75,46.71,46.74,43725.0,31.6592,31.666,31.6389,31.6592,43725.0
2018-05-15 10:35:00,46.73,46.8,46.72,46.76,125393.0,31.6524,31.6998,31.6456,31.6727,125393.0
2018-05-15 10:40:00,46.76,46.77,46.7,46.76,62419.0,31.6727,31.6795,31.6321,31.6727,62419.0
2018-05-15 10:45:00,46.76,46.9,46.74,46.9,84995.0,31.6727,31.7676,31.6592,31.7676,84995.0
2018-05-15 10:50:00,46.9,46.9,46.78,46.8,110873.0,31.7676,31.7676,31.6863,31.6998,110873.0
2018-05-15 10:55:00,46.8,46.92,46.79,46.88,122779.0,31.6998,31.7811,31.6931,31.754,122779.0
2018-05-15 11:00:00,46.88,46.93,46.85,46.88,74866.0,31.754,31.7879,31.7337,31.754,74866.0
2018-05-15 11:05:00,46.88,46.98,46.87,46.97,112215.0,31.754,31.8218,31.7473,31.815,112215.0
2018-05-15 11:10:00,46.96,46.97,46.89,46.89,102494.0,31.8082,31.815,31.7608,31.7608,102494.0
2018-05-15 11:15:00,46.88,46.98,46.88,46.96,182405.0,31.754,31.8218,31.754,31.8082,182405.0
2018-05-15 11:20:00,46.96,46.99,46.9,46.94,83179.0,31.8082,31.8285,31.7676,31.7947,83179.0
2018-05-15 11:25:00,46.94,46.96,46.91,46.93,81845.0,31.7947,31.8082,31.7743,31.7879,81845.0
2018-05-15 11:30:00,46.93,46.94,46.77,46.78,105731.0,31.7879,31.7947,31.6795,31.6863,105731.0
2018-05-15 11:35:00,46.78,46.8,46.77,46.8,56641.0,31.6863,31.6998,31.6795,31.6998,56641.0
2018-05-15 11:40:00,46.8,46.8,46.74,46.75,48915.0,31.6998,31.6998,31.6592,31.666,48915.0
2018-05-15 11:45:00,46.75,46.75,46.72,46.73,44530.0,31.666,31.666,31.6456,31.6524,44530.0
2018-05-15 11:50:00,46.74,46.76,46.72,46.75,27207.0,31.6592,31.6727,31.6456,31.666,27207.0
2018-05-15 11:55:00,46.75,46.76,46.72,46.73,63344.0,31.666,31.6727,31.6456,31.6524,63344.0
2018-05-15 12:00:00,46.75,46.78,46.74,46.75,19193.0,31.666,31.6863,31.6592,31.666,19193.0
2018-05-15 12:05:00,46.75,46.78,46.74,46.74,23587.0,31.666,31.6863,31.6592,31.6592,23587.0
2018-05-15 12:10:00,46.74,46.75,46.72,46.73,17825.0,31.6592,31.666,31.6456,31.6524,17825.0
2018-05-15 12:15:00,46.75,46.76,46.73,46.74,45025.0,31.666,31.6727,31.6524,31.6592,45025.0
2018-05-15 12:20:00,46.75,46.76,46.72,46.73,18686.0,31.666,31.6727,31.6456,31.6524,18686.0
2018-05-15 12:25:00,46.73,46.74,46.72,46.74,15638.0,31.6524,31.6592,31.6456,31.6592,15638.0
2018-05-15 12:30:00,46.74,46.82,46.73,46.82,73222.0,31.6592,31.7134,31.6524,31.7134,73222.0
2018-05-15 12:35:00,46.81,46.82,46.78,46.79,34546.0,31.7066,31.7134,31.6863,31.6931,34546.0
2018-05-15 12:40:00,46.79,46.82,46.78,46.81,13396.0,31.6931,31.7134,31.6863,31.7066,13396.0
2018-05-15 12:45:00,46.82,46.85,46.82,46.84,41830.0,31.7134,31.7337,31.7134,31.7269,41830.0
2018-05-15 12:50:00,46.84,46.88,46.84,46.86,32768.0,31.7269,31.754,31.7269,31.7405,32768.0
2018-05-15 12:55:00,46.87,46.89,46.85,46.85,30851.0,31.7473,31.7608,31.7337,31.7337,30851.0
2018-05-15 13:00:00,46.85,46.86,46.83,46.84,50473.0,31.7337,31.7405,31.7202,31.7269,50473.0
2018-05-15 13:05:00,46.85,46.87,46.85,46.85,29272.0,31.7337,31.7473,31.7337,31.7337,29272.0
2018-05-15 13:10:00,46.85,46.86,46.83,46.85,36366.0,31.7337,31.7405,31.7202,31.7337,36366.0
2018-05-15 13:15:00,46.85,46.88,46.84,46.87,46887.0,31.7337,31.754,31.7269,31.7473,46887.0
2018-05-15 13:20:00,46.87,46.88,46.84,46.86,30507.0,31.7473,31.754,31.7269,31.7405,30507.0
2018-05-15 13:25:00,46.86,46.89,46.85,46.85,32038.0,31.7405,31.7608,31.7337,31.7337,32038.0
2018-05-15 13:30:00,46.86,46.88,46.84,46.88,154084.0,31.7405,31.754,31.7269,31.754,154084.0
2018-05-15 13:35:00,46.88,46.89,46.86,46.88,59232.0,31.754,31.7608,31.7405,31.754,59232.0
2018-05-15 13:40:00,46.87,46.89,46.86,46.88,68299.0,31.7473,31.7608,31.7405,31.754,68299.0
2018-05-15 13:45:00,46.88,46.89,46.87,46.89,24611.0,31.754,31.7608,31.7473,31.7608,24611.0
2018-05-15 13:50:00,46.89,46.89,46.87,46.88,26374.0,31.7608,31.7608,31.7473,31.754,26374.0
2018-05-15 13:55:00,46.87,46.88,46.85,46.86,59862.0,31.7473,31.754,31.7337,31.7405,59862.0
2018-05-15 14:00:00,46.85,46.88,46.84,46.86,27330.0,31.7337,31.754,31.7269,31.7405,27330.0
2018-05-15 14:05:00,46.85,46.88,46.84,46.85,32231.0,31.7337,31.754,31.7269,31.7337,32231.0
2018-05-15 14:10:00,46.85,46.87,46.84,46.85,22618.0,31.7337,31.7473,31.7269,31.7337,22618.0
2018-05-15 14:15:00,46.86,46.86,46.83,46.85,46431.0,31.7405,31.7405,31.7202,31.7337,46431.0
2018-05-15 14:20:00,46.86,46.87,46.84,46.85,31699.0,31.7405,31.7473,31.7269,31.7337,31699.0
2018-05-15 14:25:00,46.85,46.86,46.8,46.85,58212.0,31.7337,31.7405,31.6998,31.7337,58212.0
2018-05-15 14:30:00,46.84,46.9,46.84,46.89,179360.0,31.7269,31.7676,31.7269,31.7608,179360.0
2018-05-15 14:35:00,46.9,46.9,46.87,46.87,60740.0,31.7676,31.7676,31.7473,31.7473,60740.0
2018-05-15 14:40:00,46.88,46.88,46.86,46.87,48298.0,31.754,31.754,31.7405,31.7473,48298.0
2018-05-15 14:45:00,46.86,46.88,46.86,46.88,104179.0,31.7405,31.754,31.7405,31.754,104179.0
2018-05-15 14:50:00,46.88,46.9,46.87,46.9,45316.0,31.754,31.7676,31.7473,31.7676,45316.0
2018-05-15 14:55:00,46.9,46.9,46.85,46.85,42785.0,31.7676,31.7676,31.7337,31.7337,42785.0
2018-05-15 15:00:00,46.86,46.87,46.79,46.8,57441.0,31.7405,31.7473,31.6931,31.6998,57441.0
2018-05-15 15:05:00,46.8,46.82,46.79,46.82,30722.0,31.6998,31.7134,31.6931,31.7134,30722.0
2018-05-15 15:10:00,46.81,46.82,46.8,46.81,31847.0,31.7066,31.7134,31.6998,31.7066,31847.0
2018-05-15 15:15:00,46.81,46.82,46.8,46.8,31226.0,31.7066,31.7134,31.6998,31.6998,31226.0
2018-05-15 15:20:00,46.8,46.81,46.74,46.75,71169.0,31.6998,31.7066,31.6592,31.666,71169.0
2018-05-15 15:25:00,46.74,46.76,46.71,46.71,48188.0,31.6592,31.6727,31.6389,31.6389,48188.0
2018-05-15 15:30:00,46.71,46.75,46.7,46.75,90639.0,31.6389,31.666,31.6321,31.666,90639.0
2018-05-15 15:35:00,46.74,46.75,46.72,46.73,57481.0,31.6592,31.666,31.6456,31.6524,57481.0
2018-05-15 15:40:00,46.73,46.74,46.7,46.73,66201.0,31.6524,31.6592,31.6321,31.6524,66201.0
2018-05-15 15:45:00,46.73,46.75,46.73,46.75,99369.0,31.6524,31.666,31.6524,31.666,99369.0
2018-05-15 15:50:00,46.74,46.78,46.74,46.76,133809.0,31.6592,31.6863,31.6592,31.6727,133809.0
2018-05-15 15:55:00,46.76,46.8,46.75,46.79,129300.0,31.6727,31.6998,31.666,31.6931,129300.0
2018-05-16 09:30:00,46.8,46.82,46.7,46.7,215723.0,31.6998,31.7134,31.6321,31.6321,215723.0
2018-05-16 09:35:00,46.69,46.72,46.65,46.66,114083.0,31.6253,31.6456,31.5982,31.605,114083.0
2018-05-16 09:40:00,46.66,46.71,46.58,46.63,95240.0,31.605,31.6389,31.5508,31.5847,95240.0
2018-05-16 09:45:00,46.63,46.76,46.63,46.72,88776.0,31.5847,31.6727,31.5847,31.6456,88776.0
2018-05-16 09:50:00,46.73,46.74,46.7,46.71,51273.0,31.6524,31.6592,31.6321,31.6389,51273.0
2018-05-16 09:55:00,46.72,46.74,46.62,46.66,69534.0,31.6456,31.6592,31.5779,31.605,69534.0
2018-05-16 10:00:00,46.66,46.68,46.62,46.67,90407.0,31.605,31.6186,31.5779,31.6118,90407.0
2018-05-16 10:05:00,46.67,46.73,46.66,46.7,72837.0,31.6118,31.6524,31.605,31.6321,72837.0
2018-05-16 10:10:00,46.69,46.69,46.59,46.59,181505.0,31.6253,31.6253,31.5576,31.5576,181505.0
2018-05-16 10:15:00,46.6,46.6,46.52,46.52,127732.0,31.5644,31.5644,31.5102,31.5102,127732.0
2018-05-16 10:20:00,46.52,46.52,46.45,46.52,82604.0,31.5102,31.5102,31.4628,31.5102,82604.0
2018-05-16 10:25:00,46.52,46.55,46.47,46.48,52219.0,31.5102,31.5305,31.4763,31.4831,52219.0
2018-05-16 10:30:00,46.49,46.63,46.48,46.57,296168.0,31.4899,31.5847,31.4831,31.544,296168.0
2018-05-16 10:35:00,46.56,46.77,46.56,46.75,124977.0,31.5373,31.6795,31.5373,31.666,124977.0
2018-05-16 10:40:00,46.75,46.78,46.73,46.76,90503.0,31.666,31.6863,31.6524,31.6727,90503.0
2018-05-16 10:45:00,46.76,46.76,46.69,46.7,53011.0,31.6727,31.6727,31.6253,31.6321,53011.0
2018-05-16 10:50:00,46.7,46.7,46.55,46.58,44948.0,31.6321,31.6321,31.5305,31.5508,44948.0
2018-05-16 10:55:00,46.56,46.58,46.48,46.48,51388.0,31.5373,31.5508,31.4831,31.4831,51388.0
2018-05-16 11:00:00,46.48,46.49,46.43,46.44,112423.0,31.4831,31.4899,31.4492,31.456,112423.0
2018-05-16 11:05:00,46.45,46.51,46.44,46.46,105202.0,31.4628,31.5034,31.456,31.4695,105202.0
2018-05-16 11:10:00,46.47,46.52,46.45,46.52,47727.0,31.4763,31.5102,31.4628,31.5102,47727.0
2018-05-16 11:15:00,46.52,46.56,46.49,46.5,119017.0,31.5102,31.5373,31.4899,31.4966,119017.0
2018-05-16 11:20:00,46.51,46.57,46.5,46.52,48251.0,31.5034,31.544,31.4966,31.5102,48251.0
2018-05-16 11:25:00,46.53,46.6,46.52,46.6,60895.0,31.517,31.5644,31.5102,31.5644,60895.0
2018-05-16 11:30:00,46.61,46.62,46.58,46.59,46063.0,31.5711,31.5779,31.5508,31.5576,46063.0
2018-05-16 11:35:00,46.58,46.58,46.55,46.56,27692.0,31.5508,31.5508,31.5305,31.5373,27692.0
2018-05-16 11:40:00,46.57,46.57,46.54,46.55,18362.0,31.544,31.544,31.5237,31.5305,18362.0
2018-05-16 11:45:00,46.55,46.61,46.55,46.6,29272.0,31.5305,31.5711,31.5305,31.5644,29272.0
2018-05-16 11:50:00,46.59,46.61,46.58,46.58,17267.0,31.5576,31.5711,31.5508,31.5508,17267.0
2018-05-16 11:55:00,46.58,46.59,46.56,46.57,23290.0,31.5508,31.5576,31.5373,31.544,23290.0
2018-05-16 12:00:00,46.58,46.61,46.58,46.61,12865.0,31.5508,31.5711,31.5508,31.5711,12865.0
2018-05-16 12:05:00,46.6,46.65,46.6,46.65,15883.0,31.5644,31.5982,31.5644,31.5982,15883.0
2018-05-16 12:10:00,46.65,46.65,46.62,46.63,34117.0,31.5982,31.5982,31.5779,31.5847,34117.0
2018-05-16 12:15:00,46.64,46.65,46.62,46.64,57790.0,31.5915,31.5982,31.5779,31.5915,57790.0
2018-05-16 12:20:00,46.64,46.65,46.63,46.65,11186.0,31.5915,31.5982,31.5847,31.5982,11186.0
2018-05-16 12:25:00,46.65,46.67,46.63,46.64,36914.0,31.5982,31.6118,31.5847,31.5915,36914.0
2018-05-16 12:30:00,46.64,46.69,46.63,46.69,31057.0,31.5915,31.6253,31.5847,31.6253,31057.0
2018-05-16 12:35:00,46.68,46.7,46.67,46.7,19558.0,31.6186,31.6321,31.6118,31.6321,19558.0
2018-05-16 12:40:00,46.69,46.72,46.69,46.72,24874.0,31.6253,31.6456,31.6253,31.6456,24874.0
2018-05-16 12:45:00,46.72,46.72,46.69,46.7,21770.0,31.6456,31.6456,31.6253,31.6321,21770.0
2018-05-16 12:50:00,46.69,46.71,46.68,46.68,53545.0,31.6253,31.6389,31.6186,31.6186,53545.0
2018-05-16 12:55:00,46.68,46.71,46.68,46.7,33216.0,31.6186,31.6389,31.6186,31.6321,33216.0
2018-05-16 13:00:00,46.7,46.71,46.68,46.71,18102.0,31.6321,31.6389,31.6186,31.6389,18102.0
2018-05-16 13:05:00,46.7,46.72,46.68,46.69,30414.0,31.6321,31.6456,31.6186,31.6253,30414.0
2018-05-16 13:10:00,46.68,46.69,46.67,46.68,41874.0,31.6186,31.6253,31.6118,31.6186,41874.0
2018-05-16 13:15:00,46.67,46.69,46.67,46.68,37050.0,31.6118,31.6253,31.6118,31.6186,37050.0
2018-05-16 13:20:00,46.68,46.69,46.65,46.65,32554.0,31.6186,31.6253,31.5982,31.5982,32554.0
2018-05-16 13:25:00,46.65,46.66,46.63,46.65,34832.0,31.5982,31.605,31.5847,31.5982,34832.0
2018-05-16 13:30:00,46.66,46.67,46.64,46.65,26956.0,31.605,31.6118,31.5915,31.5982,26956.0
2018-05-16 13:35:00,46.65,46.66,46.64,46.64,24160.0,31.5982,31.605,31.5915,31.5915,24160.0
2018-05-16 13:40:00,46.64,46.66,46.63,46.64,34550.0,31.5915,31.605,31.5847,31.5915,34550.0
2018-05-16 13:45:00,46.64,46.65,46.63,46.64,24588.0,31.5915,31.5982,31.5847,31.5915,24588.0
2018-05-16 13:50:00,46.64,46.65,46.63,46.65,34051.0,31.5915,31.5982,31.5847,31.5982,34051.0
2018-05-16 13:55:00,46.64,46.65,46.63,46.64,35813.0,31.5915,31.5982,31.5847,31.5915,35813.0
2018-05-16 14:00:00,46.64,46.69,46.63,46.69,60094.0,31.5915,31.6253,31.5847,31.6253,60094.0
2018-05-16 14:05:00,46.69,46.73,46.68,46.72,40090.0,31.6253,31.6524,31.6186,31.6456,40090.0
2018-05-16 14:10:00,46.72,46.73,46.69,46.71,20806.0,31.6456,31.6524,31.6253,31.6389,20806.0
2018-05-16 14:15:00,46.7,46.71,46.7,46.71,20496.0,31.6321,31.6389,31.6321,31.6389,20496.0
2018-05-16 14:20:00,46.71,46.73,46.69,46.73,32540.0,31.6389,31.6524,31.6253,31.6524,32540.0
2018-05-16 14:25:00,46.73,46.74,46.7,46.73,33857.0,31.6524,31.6592,31.6321,31.6524,33857.0
2018-05-16 14:30:00,46.72,46.73,46.69,46.7,24750.0,31.6456,31.6524,31.6253,31.6321,24750.0
2018-05-16 14:35:00,46.7,46.71,46.68,46.7,23410.0,31.6321,31.6389,31.6186,31.6321,23410.0
2018-05-16 14:40:00,46.69,46.71,46.69,46.69,25797.0,31.6253,31.6389,31.6253,31.6253,25797.0
2018-05-16 14:45:00,46.69,46.7,46.66,46.66,14454.0,31.6253,31.6321,31.605,31.605,14454.0
2018-05-16 14:50:00,46.66,46.69,46.66,46.67,38056.0,31.605,31.6253,31.605,31.6118,38056.0
2018-05-16 14:55:00,46.67,46.69,46.67,46.69,14729.0,31.6118,31.6253,31.6118,31.6253,14729.0
2018-05-16 15:00:00,46.68,46.68,46.65,46.65,30937.0,31.6186,31.6186,31.5982,31.5982,30937.0
2018-05-16 15:05:00,46.66,46.67,46.64,46.67,19815.0,31.605,31.6118,31.5915,31.6118,19815.0
2018-05-16 15:10:00,46.66,46.66,46.64,46.65,20685.0,31.605,31.605,31.5915,31.5982,20685.0
2018-05-16 15:15:00,46.65,46.66,46.64,46.65,18683.0,31.5982,31.605,31.5915,31.5982,18683.0
2018-05-16 15:20:00,46.65,46.69,46.65,46.69,45672.0,31.5982,31.6253,31.5982,31.6253,45672.0
2018-05-16 15:25:00,46.68,46.68,46.66,46.66,25760.0,31.6186,31.6186,31.605,31.605,25760.0
2018-05-16 15:30:00,46.66,46.69,46.65,46.69,47138.0,31.605,31.6253,31.5982,31.6253,47138.0
2018-05-16 15:35:00,46.69,46.69,46.67,46.69,36338.0,31.6253,31.6253,31.6118,31.6253,36338.0
2018-05-16 15:40:00,46.69,46.7,46.68,46.69,28356.0,31.6253,31.6321,31.6186,31.6253,28356.0
2018-05-16 15:45:00,46.69,46.69,46.66,46.67,90741.0,31.6253,31.6253,31.605,31.6118,90741.0
2018-05-16 15:50:00,46.67,46.7,46.66,46.7,74806.0,31.6118,31.6321,31.605,31.6321,74806.0
2018-05-16 15:55:00,46.7,46.7,46.68,46.7,125305.0,31.6321,31.6321,31.6186,31.6321,125305.0
2018-05-17 09:30:00,47.01,47.04,46.98,47.0,205759.0,31.8421,31.8624,31.8218,31.8353,205759.0
2018-05-17 09:35:00,46.99,47.03,46.98,47.0,82869.0,31.8285,31.8556,31.8218,31.8353,82869.0
2018-05-17 09:40:00,47.0,47.01,46.93,46.95,57266.0,31.8353,31.8421,31.7879,31.8014,57266.0
2018-05-17 09:45:00,46.96,47.03,46.95,47.01,46214.0,31.8082,31.8556,31.8014,31.8421,46214.0
2018-05-17 09:50:00,47.01,47.08,47.0,47.07,66094.0,31.8421,31.8895,31.8353,31.8827,66094.0
2018-05-17 09:55:00,47.07,47.08,47.03,47.03,56439.0,31.8827,31.8895,31.8556,31.8556,56439.0
2018-05-17 10:00:00,47.03,47.05,46.99,47.01,50425.0,31.8556,31.8692,31.8285,31.8421,50425.0
2018-05-17 10:05:00,47.02,47.03,46.95,46.96,87234.0,31.8489,31.8556,31.8014,31.8082,87234.0
2018-05-17 10:10:00,46.96,47.0,46.95,46.97,74399.0,31.8082,31.8353,31.8014,31.815,74399.0
2018-05-17 10:15:00,46.97,47.05,46.95,47.05,68157.0,31.815,31.8692,31.8014,31.8692,68157.0
2018-05-17 10:20:00,47.05,47.08,47.04,47.06,57628.0,31.8692,31.8895,31.8624,31.8759,57628.0
2018-05-17 10:25:00,47.07,47.07,47.05,47.06,49165.0,31.8827,31.8827,31.8692,31.8759,49165.0
2018-05-17 10:30:00,47.06,47.12,47.05,47.1,135923.0,31.8759,31.9166,31.8692,31.903,135923.0
2018-05-17 10:35:00,47.11,47.17,47.09,47.16,111024.0,31.9098,31.9505,31.8963,31.9437,111024.0
2018-05-17 10:40:00,47.16,47.16,47.12,47.14,186847.0,31.9437,31.9437,31.9166,31.9301,186847.0
2018-05-17 10:45:00,47.14,47.15,47.07,47.09,124628.0,31.9301,31.9369,31.8827,31.8963,124628.0
2018-05-17 10:50:00,47.09,47.18,47.06,47.17,188018.0,31.8963,31.9572,31.8759,31.9505,188018.0
2018-05-17 10:55:00,47.17,47.2,47.16,47.2,81008.0,31.9505,31.9708,31.9437,31.9708,81008.0
2018-05-17 11:00:00,47.2,47.23,47.16,47.22,97056.0,31.9708,31.9911,31.9437,31.9843,97056.0
2018-05-17 11:05:00,47.23,47.25,47.2,47.25,83431.0,31.9911,32.0046,31.9708,32.0046,83431.0
2018-05-17 11:10:00,47.25,47.29,47.24,47.28,121655.0,32.0046,32.0317,31.9979,32.025,121655.0
2018-05-17 11:15:00,47.27,47.3,47.25,47.27,162778.0,32.0182,32.0385,32.0046,32.0182,162778.0
2018-05-17 11:20:00,47.26,47.28,47.23,47.25,188691.0,32.0114,32.025,31.9911,32.0046,188691.0
2018-05-17 11:25:00,47.25,47.3,47.25,47.29,128106.0,32.0046,32.0385,32.0046,32.0317,128106.0
2018-05-17 11:30:00,47.3,47.35,47.3,47.34,111996.0,32.0385,32.0724,32.0385,32.0656,111996.0
2018-05-17 11:35:00,47.34,47.34,47.31,47.34,66010.0,32.0656,32.0656,32.0453,32.0656,66010.0
2018-05-17 11:40:00,47.33,47.35,47.32,47.33,34836.0,32.0588,32.0724,32.0521,32.0588,34836.0
2018-05-17 11:45:00,47.32,47.33,47.28,47.28,34077.0,32.0521,32.0588,32.025,32.025,34077.0
2018-05-17 11:50:00,47.28,47.28,47.21,47.23,33893.0,32.025,32.025,31.9775,31.9911,33893.0
2018-05-17 11:55:00,47.22,47.24,47.21,47.22,34078.0,31.9843,31.9979,31.9775,31.9843,34078.0
2018-05-17 12:00:00,47.22,47.26,47.22,47.25,21537.0,31.9843,32.0114,31.9843,32.0046,21537.0
2018-05-17 12:05:00,47.26,47.26,47.23,47.25,23815.0,32.0114,32.0114,31.9911,32.0046,23815.0
2018-05-17 12:10:00,47.25,47.29,47.24,47.28,29550.0,32.0046,32.0317,31.9979,32.025,29550.0
2018-05-17 12:15:00,47.29,47.3,47.26,47.28,46153.0,32.0317,32.0385,32.0114,32.025,46153.0
2018-05-17 12:20:00,47.28,47.3,47.27,47.29,22884.0,32.025,32.0385,32.0182,32.0317,22884.0
2018-05-17 12:25:00,47.29,47.32,47.28,47.32,40299.0,32.0317,32.0521,32.025,32.0521,40299.0
2018-05-17 12:30:00,47.31,47.37,47.3,47.34,92885.0,32.0453,32.0859,32.0385,32.0656,92885.0
2018-05-17 12:35:00,47.35,47.37,47.34,47.37,49305.0,32.0724,32.0859,32.0656,32.0859,49305.0
2018-05-17 12:40:00,47.37,47.37,47.31,47.34,44751.0,32.0859,32.0859,32.0453,32.0656,44751.0
2018-05-17 12:45:00,47.34,47.34,47.32,47.33,85991.0,32.0656,32.0656,32.0521,32.0588,85991.0
2018-05-17 12:50:00,47.34,47.34,47.25,47.27,22627.0,32.0656,32.0656,32.0046,32.0182,22627.0
2018-05-17 12:55:00,47.26,47.29,47.23,47.24,128827.0,32.0114,32.0317,31.9911,31.9979,128827.0
2018-05-17 13:00:00,47.24,47.24,47.21,47.23,64211.0,31.9979,31.9979,31.9775,31.9911,64211.0
2018-05-17 13:05:00,47.23,47.24,47.22,47.23,46615.0,31.9911,31.9979,31.9843,31.9911,46615.0
2018-05-17 13:10:00,47.23,47.23,47.19,47.22,39433.0,31.9911,31.9911,31.964,31.9843,39433.0
2018-05-17 13:15:00,47.21,47.23,47.2,47.22,40707.0,31.9775,31.9911,31.9708,31.9843,40707.0
2018-05-17 13:20:00,47.22,47.23,47.21,47.21,30245.0,31.9843,31.9911,31.9775,31.9775,30245.0
2018-05-17 13:25:00,47.22,47.22,47.2,47.22,20034.0,31.9843,31.9843,31.9708,31.9843,20034.0
2018-05-17 13:30:00,47.22,47.23,47.19,47.2,28240.0,31.9843,31.9911,31.964,31.9708,28240.0
2018-05-17 13:35:00,47.19,47.2,47.15,47.16,19487.0,31.964,31.9708,31.9369,31.9437,19487.0
2018-05-17 13:40:00,47.16,47.18,47.15,47.18,30997.0,31.9437,31.9572,31.9369,31.9572,30997.0
2018-05-17 13:45:00,47.18,47.18,47.15,47.16,52735.0,31.9572,31.9572,31.9369,31.9437,52735.0
2018-05-17 13:50:00,47.16,47.19,47.15,47.17,27409.0,31.9437,31.964,31.9369,31.9505,27409.0
2018-05-17 13:55:00,47.18,47.18,47.15,47.16,41410.0,31.9572,31.9572,31.9369,31.9437,41410.0
2018-05-17 14:00:00,47.16,47.16,47.08,47.09,83756.0,31.9437,31.9437,31.8895,31.8963,83756.0
2018-05-17 14:05:00,47.09,47.12,47.06,47.11,36649.0,31.8963,31.9166,31.8759,31.9098,36649.0
2018-05-17 14:10:00,47.11,47.12,47.1,47.1,37853.0,31.9098,31.9166,31.903,31.903,37853.0
2018-05-17 14:15:00,47.1,47.14,47.08,47.14,29599.0,31.903,31.9301,31.8895,31.9301,29599.0
2018-05-17 14:20:00,47.14,47.15,47.11,47.11,27822.0,31.9301,31.9369,31.9098,31.9098,27822.0
2018-05-17 14:25:00,47.11,47.17,47.11,47.16,22584.0,31.9098,31.9505,31.9098,31.9437,22584.0
2018-05-17 14:30:00,47.17,47.17,47.15,47.16,20241.0,31.9505,31.9505,31.9369,31.9437,20241.0
2018-05-17 14:35:00,47.16,47.17,47.13,47.14,36167.0,31.9437,31.9505,31.9234,31.9301,36167.0
2018-05-17 14:40:00,47.13,47.14,47.13,47.13,38085.0,31.9234,31.9301,31.9234,31.9234,38085.0
2018-05-17 14:45:00,47.14,47.15,47.13,47.14,39529.0,31.9301,31.9369,31.9234,31.9301,39529.0
2018-05-17 14:50:00,47.15,47.15,47.13,47.14,32045.0,31.9369,31.9369,31.9234,31.9301,32045.0
2018-05-17 14:55:00,47.14,47.16,47.13,47.16,48309.0,31.9301,31.9437,31.9234,31.9437,48309.0
2018-05-17 15:00:00,47.16,47.16,47.14,47.15,28451.0,31.9437,31.9437,31.9301,31.9369,28451.0
2018-05-17 15:05:00,47.14,47.15,47.13,47.14,36781.0,31.9301,31.9369,31.9234,31.9301,36781.0
2018-05-17 15:10:00,47.14,47.15,47.08,47.09,62035.0,31.9301,31.9369,31.8895,31.8963,62035.0
2018-05-17 15:15:00,47.09,47.1,47.08,47.09,46007.0,31.8963,31.903,31.8895,31.8963,46007.0
2018-05-17 15:20:00,47.09,47.12,47.09,47.11,53280.0,31.8963,31.9166,31.8963,31.9098,53280.0
2018-05-17 15:25:00,47.1,47.11,47.09,47.09,59501.0,31.903,31.9098,31.8963,31.8963,59501.0
2018-05-17 15:30:00,47.09,47.11,47.08,47.1,50938.0,31.8963,31.9098,31.8895,31.903,50938.0
2018-05-17 15:35:00,47.1,47.22,47.1,47.19,140122.0,31.903,31.9843,31.903,31.964,140122.0
2018-05-17 15:40:00,47.19,47.19,47.14,47.14,92694.0,31.964,31.964,31.9301,31.9301,92694.0
2018-05-17 15:45:00,47.14,47.17,47.13,47.16,72630.0,31.9301,31.9505,31.9234,31.9437,72630.0
2018-05-17 15:50:00,47.17,47.19,47.17,47.19,143791.0,31.9505,31.964,31.9505,31.964,143791.0
2018-05-17 15:55:00,47.19,47.28,47.17,47.2,596266.0,31.964,32.025,31.9505,31.9708,596266.0
2018-05-18 09:30:00,47.3,47.35,47.27,47.33,131293.0,32.0385,32.0724,32.0182,32.0588,131293.0
2018-05-18 09:35:00,47.32,47.34,47.27,47.3,49833.0,32.0521,32.0656,32.0182,32.0385,49833.0
2018-05-18 09:40:00,47.29,47.34,47.28,47.32,58014.0,32.0317,32.0656,32.025,32.0521,58014.0
2018-05-18 09:45:00,47.32,47.33,47.25,47.31,31118.0,32.0521,32.0588,32.0046,32.0453,31118.0
2018-05-18 09:50:00,47.32,47.32,47.25,47.27,60836.0,32.0521,32.0521,32.0046,32.0182,60836.0
2018-05-18 09:55:00,47.27,47.29,47.25,47.28,45231.0,32.0182,32.0317,32.0046,32.025,45231.0
2018-05-18 10:00:00,47.29,47.29,47.22,47.23,48742.0,32.0317,32.0317,31.9843,31.9911,48742.0
2018-05-18 10:05:00,47.22,47.24,47.16,47.16,45614.0,31.9843,31.9979,31.9437,31.9437,45614.0
2018-05-18 10:10:00,47.17,47.25,47.14,47.22,86265.0,31.9505,32.0046,31.9301,31.9843,86265.0
2018-05-18 10:15:00,47.22,47.26,47.21,47.25,60953.0,31.9843,32.0114,31.9775,32.0046,60953.0
2018-05-18 10:20:00,47.26,47.3,47.25,47.3,45515.0,32.0114,32.0385,32.0046,32.0385,45515.0
2018-05-18 10:25:00,47.3,47.32,47.27,47.28,53290.0,32.0385,32.0521,32.0182,32.025,53290.0
2018-05-18 10:30:00,47.29,47.3,47.18,47.19,41342.0,32.0317,32.0385,31.9572,31.964,41342.0
2018-05-18 10:35:00,47.18,47.21,47.16,47.18,36150.0,31.9572,31.9775,31.9437,31.9572,36150.0
2018-05-18 10:40:00,47.19,47.22,47.17,47.17,151037.0,31.964,31.9843,31.9505,31.9505,151037.0
2018-05-18 10:45:00,47.17,47.2,47.14,47.16,51626.0,31.9505,31.9708,31.9301,31.9437,51626.0
2018-05-18 10:50:00,47.16,47.2,47.15,47.17,64769.0,31.9437,31.9708,31.9369,31.9505,64769.0
2018-05-18 10:55:00,47.18,47.27,47.18,47.25,68108.0,31.9572,32.0182,31.9572,32.0046,68108.0
2018-05-18 11:00:00,47.26,47.32,47.24,47.32,175094.0,32.0114,32.0521,31.9979,32.0521,175094.0
2018-05-18 11:05:00,47.31,47.34,47.28,47.31,65463.0,32.0453,32.0656,32.025,32.0453,65463.0
2018-05-18 11:10:00,47.3,47.35,47.3,47.31,54685.0,32.0385,32.0724,32.0385,32.0453,54685.0
2018-05-18 11:15:00,47.3,47.38,47.29,47.38,54528.0,32.0385,32.0927,32.0317,32.0927,54528.0
2018-05-18 11:20:00,47.38,47.41,47.35,47.37,44839.0,32.0927,32.113,32.0724,32.0859,44839.0
2018-05-18 11:25:00,47.36,47.43,47.36,47.4,48334.0,32.0792,32.1266,32.0792,32.1062,48334.0
2018-05-18 11:30:00,47.4,47.44,47.39,47.39,87077.0,32.1062,32.1333,32.0995,32.0995,87077.0
2018-05-18 11:35:00,47.4,47.41,47.38,47.4,31657.0,32.1062,32.113,32.0927,32.1062,31657.0
2018-05-18 11:40:00,47.4,47.41,47.37,47.38,21510.0,32.1062,32.113,32.0859,32.0927,21510.0
2018-05-18 11:45:00,47.38,47.38,47.35,47.35,25258.0,32.0927,32.0927,32.0724,32.0724,25258.0
2018-05-18 11:50:00,47.36,47.38,47.35,47.37,26767.0,32.0792,32.0927,32.0724,32.0859,26767.0
2018-05-18 11:55:00,47.36,47.37,47.33,47.34,30684.0,32.0792,32.0859,32.0588,32.0656,30684.0
2018-05-18 12:00:00,47.33,47.34,47.32,47.32,29497.0,32.0588,32.0656,32.0521,32.0521,29497.0
2018-05-18 12:05:00,47.32,47.34,47.31,47.33,33738.0,32.0521,32.0656,32.0453,32.0588,33738.0
2018-05-18 12:10:00,47.33,47.35,47.3,47.3,17619.0,32.0588,32.0724,32.0385,32.0385,17619.0
2018-05-18 12:15:00,47.3,47.31,47.28,47.3,36245.0,32.0385,32.0453,32.025,32.0385,36245.0
2018-05-18 12:20:00,47.31,47.32,47.29,47.31,45246.0,32.0453,32.0521,32.0317,32.0453,45246.0
2018-05-18 12:25:00,47.31,47.34,47.3,47.32,25505.0,32.0453,32.0656,32.0385,32.0521,25505.0
2018-05-18 12:30:00,47.32,47.32,47.29,47.3,29579.0,32.0521,32.0521,32.0317,32.0385,29579.0
2018-05-18 12:35:00,47.3,47.31,47.28,47.3,16978.0,32.0385,32.0453,32.025,32.0385,16978.0
2018-05-18 12:40:00,47.29,47.3,47.27,47.29,25162.0,32.0317,32.0385,32.0182,32.0317,25162.0
2018-05-18 12:45:00,47.29,47.29,47.26,47.27,15475.0,32.0317,32.0317,32.0114,32.0182,15475.0
2018-05-18 12:50:00,47.28,47.28,47.24,47.25,25479.0,32.025,32.025,31.9979,32.0046,25479.0
2018-05-18 12:55:00,47.25,47.27,47.24,47.27,12457.0,32.0046,32.0182,31.9979,32.0182,12457.0
2018-05-18 13:00:00,47.27,47.27,47.24,47.25,14989.0,32.0182,32.0182,31.9979,32.0046,14989.0
2018-05-18 13:05:00,47.26,47.26,47.24,47.25,178297.0,32.0114,32.0114,31.9979,32.0046,178297.0
2018-05-18 13:10:00,47.25,47.3,47.25,47.3,30930.0,32.0046,32.0385,32.0046,32.0385,30930.0
2018-05-18 13:15:00,47.3,47.32,47.29,47.32,30686.0,32.0385,32.0521,32.0317,32.0521,30686.0
2018-05-18 13:20:00,47.3,47.33,47.3,47.33,10865.0,32.0385,32.0588,32.0385,32.0588,10865.0
2018-05-18 13:25:00,47.32,47.32,47.3,47.3,15680.0,32.0521,32.0521,32.0385,32.0385,15680.0
2018-05-18 13:30:00,47.31,47.33,47.29,47.3,41944.0,32.0453,32.0588,32.0317,32.0385,41944.0
2018-05-18 13:35:00,47.3,47.31,47.29,47.29,19606.0,32.0385,32.0453,32.0317,32.0317,19606.0
2018-05-18 13:40:00,47.29,47.31,47.28,47.3,42843.0,32.0317,32.0453,32.025,32.0385,42843.0
2018-05-18 13:45:00,47.3,47.34,47.3,47.34,43849.0,32.0385,32.0656,32.0385,32.0656,43849.0
2018-05-18 13:50:00,47.34,47.35,47.32,47.34,35004.0,32.0656,32.0724,32.0521,32.0656,35004.0
2018-05-18 13:55:00,47.34,47.36,47.32,47.36,38865.0,32.0656,32.0792,32.0521,32.0792,38865.0
2018-05-18 14:00:00,47.36,47.37,47.32,47.32,17886.0,32.0792,32.0859,32.0521,32.0521,17886.0
2018-05-18 14:05:00,47.32,47.33,47.31,47.31,11839.0,32.0521,32.0588,32.0453,32.0453,11839.0
2018-05-18 14:10:00,47.31,47.31,47.3,47.31,13616.0,32.0453,32.0453,32.0385,32.0453,13616.0
2018-05-18 14:15:00,47.3,47.32,47.3,47.32,10844.0,32.0385,32.0521,32.0385,32.0521,10844.0
2018-05-18 14:20:00,47.31,47.32,47.31,47.32,19482.0,32.0453,32.0521,32.0453,32.0521,19482.0
2018-05-18 14:25:00,47.32,47.33,47.31,47.33,46016.0,32.0521,32.0588,32.0453,32.0588,46016.0
2018-05-18 14:30:00,47.33,47.33,47.32,47.32,12672.0,32.0588,32.0588,32.0521,32.0521,12672.0
2018-05-18 14:35:00,47.33,47.34,47.32,47.34,17434.0,32.0588,32.0656,32.0521,32.0656,17434.0
2018-05-18 14:40:00,47.33,47.34,47.33,47.34,24897.0,32.0588,32.0656,32.0588,32.0656,24897.0
2018-05-18 14:45:00,47.34,47.35,47.33,47.35,33449.0,32.0656,32.0724,32.0588,32.0724,33449.0
2018-05-18 14:50:00,47.35,47.35,47.34,47.35,29221.0,32.0724,32.0724,32.0656,32.0724,29221.0
2018-05-18 14:55:00,47.35,47.38,47.34,47.37,60462.0,32.0724,32.0927,32.0656,32.0859,60462.0
2018-05-18 15:00:00,47.37,47.37,47.35,47.36,33571.0,32.0859,32.0859,32.0724,32.0792,33571.0
2018-05-18 15:05:00,47.35,47.38,47.35,47.38,33063.0,32.0724,32.0927,32.0724,32.0927,33063.0
2018-05-18 15:10:00,47.37,47.38,47.36,47.38,37738.0,32.0859,32.0927,32.0792,32.0927,37738.0
2018-05-18 15:15:00,47.37,47.4,47.37,47.39,61120.0,32.0859,32.1062,32.0859,32.0995,61120.0
2018-05-18 15:20:00,47.39,47.41,47.38,47.4,45465.0,32.0995,32.113,32.0927,32.1062,45465.0
2018-05-18 15:25:00,47.39,47.4,47.39,47.4,29821.0,32.0995,32.1062,32.0995,32.1062,29821.0
2018-05-18 15:30:00,47.4,47.4,47.39,47.4,55489.0,32.1062,32.1062,32.0995,32.1062,55489.0
2018-05-18 15:35:00,47.39,47.42,47.38,47.4,96156.0,32.0995,32.1198,32.0927,32.1062,96156.0
2018-05-18 15:40:00,47.39,47.4,47.38,47.39,48396.0,32.0995,32.1062,32.0927,32.0995,48396.0
2018-05-18 15:45:00,47.38,47.4,47.38,47.39,139567.0,32.0927,32.1062,32.0927,32.0995,139567.0
2018-05-18 15:50:00,47.39,47.4,47.37,47.37,95193.0,32.0995,32.1062,32.0859,32.0859,95193.0
2018-05-18 15:55:00,47.38,47.4,47.35,47.37,197681.0,32.0927,32.1062,32.0724,32.0859,197681.0
2018-05-21 09:30:00,47.38,47.47,47.38,47.44,208640.0,32.0927,32.1537,32.0927,32.1333,208640.0
2018-05-21 09:35:00,47.44,47.5,47.4,47.45,289938.0,32.1333,32.174,32.1062,32.1401,289938.0
2018-05-21 09:40:00,47.46,47.53,47.43,47.49,152587.0,32.1469,32.1943,32.1266,32.1672,152587.0
2018-05-21 09:45:00,47.49,47.52,47.44,47.46,200830.0,32.1672,32.1875,32.1333,32.1469,200830.0
2018-05-21 09:50:00,47.46,47.49,47.44,47.48,290163.0,32.1469,32.1672,32.1333,32.1604,290163.0
2018-05-21 09:55:00,47.48,47.49,47.45,47.48,185683.0,32.1604,32.1672,32.1401,32.1604,185683.0
2018-05-21 10:00:00,47.48,47.52,47.45,47.49,82289.0,32.1604,32.1875,32.1401,32.1672,82289.0
2018-05-21 10:05:00,47.49,47.51,47.41,47.43,59556.0,32.1672,32.1808,32.113,32.1266,59556.0
2018-05-21 10:10:00,47.44,47.49,47.42,47.48,60569.0,32.1333,32.1672,32.1198,32.1604,60569.0
2018-05-21 10:15:00,47.49,47.52,47.47,47.48,36810.0,32.1672,32.1875,32.1537,32.1604,36810.0
2018-05-21 10:20:00,47.48,47.49,47.47,47.48,59846.0,32.1604,32.1672,32.1537,32.1604,59846.0
2018-05-21 10:25:00,47.48,47.5,47.47,47.49,69461.0,32.1604,32.174,32.1537,32.1672,69461.0
2018-05-21 10:30:00,47.49,47.52,47.48,47.52,60860.0,32.1672,32.1875,32.1604,32.1875,60860.0
2018-05-21 10:35:00,47.52,47.55,47.51,47.53,52598.0,32.1875,32.2078,32.1808,32.1943,52598.0
2018-05-21 10:40:00,47.54,47.59,47.53,47.59,60335.0,32.2011,32.2349,32.1943,32.2349,60335.0
2018-05-21 10:45:00,47.58,47.62,47.57,47.6,81304.0,32.2282,32.2553,32.2214,32.2417,81304.0
2018-05-21 10:50:00,47.6,47.6,47.5,47.51,95496.0,32.2417,32.2417,32.174,32.1808,95496.0
2018-05-21 10:55:00,47.51,47.58,47.5,47.58,40385.0,32.1808,32.2282,32.174,32.2282,40385.0
2018-05-21 11:00:00,47.58,47.61,47.57,47.59,55549.0,32.2282,32.2485,32.2214,32.2349,55549.0
2018-05-21 11:05:00,47.59,47.64,47.59,47.62,53291.0,32.2349,32.2688,32.2349,32.2553,53291.0
2018-05-21 11:10:00,47.63,47.71,47.62,47.68,102767.0,32.262,32.3162,32.2553,32.2959,102767.0
2018-05-21 11:15:00,47.69,47.74,47.68,47.72,60969.0,32.3027,32.3365,32.2959,32.323,60969.0
2018-05-21 11:20:00,47.71,47.74,47.7,47.72,40552.0,32.3162,32.3365,32.3094,32.323,40552.0
2018-05-21 11:25:00,47.72,47.74,47.65,47.72,41620.0,32.323,32.3365,32.2756,32.323,41620.0
2018-05-21 11:30:00,47.71,47.75,47.69,47.72,62379.0,32.3162,32.3433,32.3027,32.323,62379.0
2018-05-21 11:35:00,47.72,47.74,47.7,47.73,22013.0,32.323,32.3365,32.3094,32.3298,22013.0
2018-05-21 11:40:00,47.74,47.74,47.71,47.73,29176.0,32.3365,32.3365,32.3162,32.3298,29176.0
2018-05-21 11:45:00,47.72,47.75,47.71,47.71,27986.0,32.323,32.3433,32.3162,32.3162,27986.0
2018-05-21 11:50:00,47.71,47.72,47.68,47.69,15862.0,32.3162,32.323,32.2959,32.3027,15862.0
2018-05-21 11:55:00,47.69,47.72,47.69,47.72,19151.0,32.3027,32.323,32.3027,32.323,19151.0
2018-05-21 12:00:00,47.72,47.74,47.7,47.73,18665.0,32.323,32.3365,32.3094,32.3298,18665.0
2018-05-21 12:05:00,47.74,47.75,47.71,47.72,12599.0,32.3365,32.3433,32.3162,32.323,12599.0
2018-05-21 12:10:00,47.71,47.73,47.7,47.71,73535.0,32.3162,32.3298,32.3094,32.3162,73535.0
2018-05-21 12:15:00,47.71,47.72,47.68,47.69,20617.0,32.3162,32.323,32.2959,32.3027,20617.0
2018-05-21 12:20:00,47.68,47.72,47.67,47.72,30657.0,32.2959,32.323,32.2891,32.323,30657.0
2018-05-21 12:25:00,47.72,47.74,47.7,47.71,27933.0,32.323,32.3365,32.3094,32.3162,27933.0
2018-05-21 12:30:00,47.71,47.72,47.67,47.68,35227.0,32.3162,32.323,32.2891,32.2959,35227.0
2018-05-21 12:35:00,47.69,47.7,47.68,47.68,18351.0,32.3027,32.3094,32.2959,32.2959,18351.0
2018-05-21 12:40:00,47.69,47.7,47.68,47.69,35962.0,32.3027,32.3094,32.2959,32.3027,35962.0
2018-05-21 12:45:00,47.7,47.7,47.68,47.7,25902.0,32.3094,32.3094,32.2959,32.3094,25902.0
2018-05-21 12:50:00,47.7,47.7,47.68,47.69,13716.0,32.3094,32.3094,32.2959,32.3027,13716.0
2018-05-21 12:55:00,47.68,47.71,47.68,47.69,20453.0,32.2959,32.3162,32.2959,32.3027,20453.0
2018-05-21 13:00:00,47.69,47.7,47.66,47.67,22125.0,32.3027,32.3094,32.2824,32.2891,22125.0
2018-05-21 13:05:00,47.68,47.7,47.67,47.7,25161.0,32.2959,32.3094,32.2891,32.3094,25161.0
2018-05-21 13:10:00,47.69,47.7,47.67,47.7,19338.0,32.3027,32.3094,32.2891,32.3094,19338.0
2018-05-21 13:15:00,47.7,47.75,47.69,47.75,65703.0,32.3094,32.3433,32.3027,32.3433,65703.0
2018-05-21 13:20:00,47.74,47.75,47.72,47.73,36566.0,32.3365,32.3433,32.323,32.3298,36566.0
2018-05-21 13:25:00,47.74,47.77,47.73,47.77,33476.0,32.3365,32.3569,32.3298,32.3569,33476.0
2018-05-21 13:30:00,47.77,47.78,47.75,47.77,33171.0,32.3569,32.3636,32.3433,32.3569,33171.0
2018-05-21 13:35:00,47.77,47.79,47.76,47.79,30302.0,32.3569,32.3704,32.3501,32.3704,30302.0
2018-05-21 13:40:00,47.79,47.79,47.77,47.79,38755.0,32.3704,32.3704,32.3569,32.3704,38755.0
2018-05-21 13:45:00,47.79,47.8,47.78,47.8,28529.0,32.3704,32.3772,32.3636,32.3772,28529.0
2018-05-21 13:50:00,47.8,47.8,47.77,47.79,26130.0,32.3772,32.3772,32.3569,32.3704,26130.0
2018-05-21 13:55:00,47.78,47.79,47.76,47.79,29942.0,32.3636,32.3704,32.3501,32.3704,29942.0
2018-05-21 14:00:00,47.79,47.79,47.76,47.76,19369.0,32.3704,32.3704,32.3501,32.3501,19369.0
2018-05-21 14:05:00,47.76,47.76,47.73,47.73,22038.0,32.3501,32.3501,32.3298,32.3298,22038.0
2018-05-21 14:10:00,47.73,47.77,47.73,47.73,44535.0,32.3298,32.3569,32.3298,32.3298,44535.0
2018-05-21 14:15:00,47.73,47.74,47.71,47.72,31845.0,32.3298,32.3365,32.3162,32.323,31845.0
2018-05-21 14:20:00,47.73,47.74,47.72,47.74,28607.0,32.3298,32.3365,32.323,32.3365,28607.0
2018-05-21 14:25:00,47.73,47.75,47.72,47.75,51388.0,32.3298,32.3433,32.323,32.3433,51388.0
2018-05-21 14:30:00,47.74,47.75,47.73,47.73,50210.0,32.3365,32.3433,32.3298,32.3298,50210.0
2018-05-21 14:35:00,47.73,47.76,47.73,47.76,40213.0,32.3298,32.3501,32.3298,32.3501,40213.0
2018-05-21 14:40:00,47.76,47.77,47.74,47.75,41037.0,32.3501,32.3569,32.3365,32.3433,41037.0
2018-05-21 14:45:00,47.75,47.83,47.75,47.8,129346.0,32.3433,32.3975,32.3433,32.3772,129346.0
2018-05-21 14:50:00,47.81,47.81,47.78,47.79,45831.0,32.384,32.384,32.3636,32.3704,45831.0
2018-05-21 14:55:00,47.79,47.79,47.78,47.79,19103.0,32.3704,32.3704,32.3636,32.3704,19103.0
2018-05-21 15:00:00,47.78,47.79,47.77,47.78,31589.0,32.3636,32.3704,32.3569,32.3636,31589.0
2018-05-21 15:05:00,47.78,47.78,47.76,47.78,37702.0,32.3636,32.3636,32.3501,32.3636,37702.0
2018-05-21 15:10:00,47.78,47.8,47.77,47.8,35195.0,32.3636,32.3772,32.3569,32.3772,35195.0
2018-05-21 15:15:00,47.79,47.8,47.78,47.8,52762.0,32.3704,32.3772,32.3636,32.3772,52762.0
2018-05-21 15:20:00,47.8,47.8,47.79,47.79,35499.0,32.3772,32.3772,32.3704,32.3704,35499.0
2018-05-21 15:25:00,47.79,47.81,47.78,47.81,101900.0,32.3704,32.384,32.3636,32.384,101900.0
2018-05-21 15:30:00,47.8,47.81,47.75,47.76,117066.0,32.3772,32.384,32.3433,32.3501,117066.0
2018-05-21 15:35:00,47.76,47.81,47.74,47.8,106976.0,32.3501,32.384,32.3365,32.3772,106976.0
2018-05-21 15:40:00,47.81,47.81,47.79,47.79,40984.0,32.384,32.384,32.3704,32.3704,40984.0
2018-05-21 15:45:00,47.8,47.81,47.78,47.78,119004.0,32.3772,32.384,32.3636,32.3636,119004.0
2018-05-21 15:50:00,47.79,47.81,47.78,47.8,171489.0,32.3704,32.384,32.3636,32.3772,171489.0
2018-05-21 15:55:00,47.81,47.82,47.77,47.78,214905.0,32.384,32.3907,32.3569,32.3636,214905.0
2018-05-22 09:30:00,47.37,47.38,47.23,47.25,267598.0,32.0859,32.0927,31.9911,32.0046,267598.0
2018-05-22 09:35:00,47.25,47.33,47.23,47.3,126953.0,32.0046,32.0588,31.9911,32.0385,126953.0
2018-05-22 09:40:00,47.3,47.33,47.26,47.33,85728.0,32.0385,32.0588,32.0114,32.0588,85728.0
2018-05-22 09:45:00,47.32,47.33,47.25,47.25,85500.0,32.0521,32.0588,32.0046,32.0046,85500.0
2018-05-22 09:50:00,47.26,47.31,47.25,47.3,153262.0,32.0114,32.0453,32.0046,32.0385,153262.0
2018-05-22 09:55:00,47.31,47.36,47.31,47.32,63296.0,32.0453,32.0792,32.0453,32.0521,63296.0
2018-05-22 10:00:00,47.32,47.36,47.3,47.3,83517.0,32.0521,32.0792,32.0385,32.0385,83517.0
2018-05-22 10:05:00,47.3,47.33,47.3,47.3,73556.0,32.0385,32.0588,32.0385,32.0385,73556.0
2018-05-22 10:10:00,47.3,47.32,47.26,47.26,66575.0,32.0385,32.0521,32.0114,32.0114,66575.0
2018-05-22 10:15:00,47.27,47.27,47.18,47.18,120161.0,32.0182,32.0182,31.9572,31.9572,120161.0
2018-05-22 10:20:00,47.18,47.31,47.18,47.29,75291.0,31.9572,32.0453,31.9572,32.0317,75291.0
2018-05-22 10:25:00,47.29,47.31,47.25,47.27,36813.0,32.0317,32.0453,32.0046,32.0182,36813.0
2018-05-22 10:30:00,47.27,47.34,47.26,47.34,88341.0,32.0182,32.0656,32.0114,32.0656,88341.0
2018-05-22 10:35:00,47.34,47.44,47.33,47.39,143739.0,32.0656,32.1333,32.0588,32.0995,143739.0
2018-05-22 10:40:00,47.39,47.41,47.38,47.4,44311.0,32.0995,32.113,32.0927,32.1062,44311.0
2018-05-22 10:45:00,47.4,47.41,47.36,47.38,48446.0,32.1062,32.113,32.0792,32.0927,48446.0
2018-05-22 10:50:00,47.37,47.42,47.36,47.41,189274.0,32.0859,32.1198,32.0792,32.113,189274.0
2018-05-22 10:55:00,47.42,47.46,47.41,47.45,124606.0,32.1198,32.1469,32.113,32.1401,124606.0
2018-05-22 11:00:00,47.46,47.52,47.45,47.51,154453.0,32.1469,32.1875,32.1401,32.1808,154453.0
2018-05-22 11:05:00,47.53,47.53,47.46,47.52,114932.0,32.1943,32.1943,32.1469,32.1875,114932.0
2018-05-22 11:10:00,47.52,47.54,47.51,47.53,88874.0,32.1875,32.2011,32.1808,32.1943,88874.0
2018-05-22 11:15:00,47.54,47.56,47.49,47.52,94316.0,32.2011,32.2146,32.1672,32.1875,94316.0
2018-05-22 11:20:00,47.51,47.55,47.5,47.53,93157.0,32.1808,32.2078,32.174,32.1943,93157.0
2018-05-22 11:25:00,47.53,47.6,47.53,47.59,81205.0,32.1943,32.2417,32.1943,32.2349,81205.0
2018-05-22 11:30:00,47.58,47.62,47.49,47.51,108005.0,32.2282,32.2553,32.1672,32.1808,108005.0
2018-05-22 11:35:00,47.5,47.58,47.5,47.56,55082.0,32.174,32.2282,32.174,32.2146,55082.0
2018-05-22 11:40:00,47.56,47.62,47.56,47.61,52202.0,32.2146,32.2553,32.2146,32.2485,52202.0
2018-05-22 11:45:00,47.61,47.66,47.59,47.65,62717.0,32.2485,32.2824,32.2349,32.2756,62717.0
2018-05-22 11:50:00,47.65,47.67,47.63,47.66,33109.0,32.2756,32.2891,32.262,32.2824,33109.0
2018-05-22 11:55:00,47.67,47.69,47.66,47.68,19403.0,32.2891,32.3027,32.2824,32.2959,19403.0
2018-05-22 12:00:00,47.69,47.69,47.64,47.65,66218.0,32.3027,32.3027,32.2688,32.2756,66218.0
2018-05-22 12:05:00,47.65,47.71,47.65,47.7,73650.0,32.2756,32.3162,32.2756,32.3094,73650.0
2018-05-22 12:10:00,47.69,47.7,47.66,47.68,49543.0,32.3027,32.3094,32.2824,32.2959,49543.0
2018-05-22 12:15:00,47.69,47.71,47.67,47.68,46444.0,32.3027,32.3162,32.2891,32.2959,46444.0
2018-05-22 12:20:00,47.68,47.68,47.62,47.63,25581.0,32.2959,32.2959,32.2553,32.262,25581.0
2018-05-22 12:25:00,47.63,47.63,47.58,47.6,30749.0,32.262,32.262,32.2282,32.2417,30749.0
2018-05-22 12:30:00,47.6,47.64,47.6,47.62,44939.0,32.2417,32.2688,32.2417,32.2553,44939.0
2018-05-22 12:35:00,47.62,47.64,47.55,47.58,70418.0,32.2553,32.2688,32.2078,32.2282,70418.0
2018-05-22 12:40:00,47.57,47.58,47.52,47.57,99795.0,32.2214,32.2282,32.1875,32.2214,99795.0
2018-05-22 12:45:00,47.56,47.57,47.53,47.57,49858.0,32.2146,32.2214,32.1943,32.2214,49858.0
2018-05-22 12:50:00,47.58,47.58,47.55,47.57,37864.0,32.2282,32.2282,32.2078,32.2214,37864.0
2018-05-22 12:55:00,47.56,47.57,47.53,47.54,44029.0,32.2146,32.2214,32.1943,32.2011,44029.0
2018-05-22 13:00:00,47.54,47.54,47.51,47.51,23234.0,32.2011,32.2011,32.1808,32.1808,23234.0
2018-05-22 13:05:00,47.51,47.52,47.46,47.48,35403.0,32.1808,32.1875,32.1469,32.1604,35403.0
2018-05-22 13:10:00,47.48,47.49,47.44,47.45,67973.0,32.1604,32.1672,32.1333,32.1401,67973.0
2018-05-22 13:15:00,47.45,47.5,47.44,47.5,31506.0,32.1401,32.174,32.1333,32.174,31506.0
2018-05-22 13:20:00,47.5,47.5,47.42,47.43,55442.0,32.174,32.174,32.1198,32.1266,55442.0
2018-05-22 13:25:00,47.43,47.46,47.41,47.46,33506.0,32.1266,32.1469,32.113,32.1469,33506.0
2018-05-22 13:30:00,47.46,47.47,47.44,47.44,35683.0,32.1469,32.1537,32.1333,32.1333,35683.0
2018-05-22 13:35:00,47.45,47.47,47.43,47.47,28325.0,32.1401,32.1537,32.1266,32.1537,28325.0
2018-05-22 13:40:00,47.47,47.49,47.46,47.48,33631.0,32.1537,32.1672,32.1469,32.1604,33631.0
2018-05-22 13:45:00,47.49,47.5,47.48,47.5,46054.0,32.1672,32.174,32.1604,32.174,46054.0
2018-05-22 13:50:00,47.49,47.53,47.49,47.53,44196.0,32.1672,32.1943,32.1672,32.1943,44196.0
2018-05-22 13:55:00,47.52,47.55,47.51,47.52,96456.0,32.1875,32.2078,32.1808,32.1875,96456.0
2018-05-22 14:00:00,47.51,47.55,47.51,47.54,36039.0,32.1808,32.2078,32.1808,32.2011,36039.0
2018-05-22 14:05:00,47.55,47.55,47.51,47.51,73929.0,32.2078,32.2078,32.1808,32.1808,73929.0
2018-05-22 14:10:00,47.52,47.54,47.51,47.52,73492.0,32.1875,32.2011,32.1808,32.1875,73492.0
2018-05-22 14:15:00,47.52,47.53,47.51,47.52,58176.0,32.1875,32.1943,32.1808,32.1875,58176.0
2018-05-22 14:20:00,47.51,47.52,47.5,47.51,40596.0,32.1808,32.1875,32.174,32.1808,40596.0
2018-05-22 14:25:00,47.52,47.52,47.49,47.51,29838.0,32.1875,32.1875,32.1672,32.1808,29838.0
2018-05-22 14:30:00,47.51,47.52,47.48,47.48,34644.0,32.1808,32.1875,32.1604,32.1604,34644.0
2018-05-22 14:35:00,47.48,47.49,47.39,47.4,112514.0,32.1604,32.1672,32.0995,32.1062,112514.0
2018-05-22 14:40:00,47.39,47.39,47.3,47.32,124863.0,32.0995,32.0995,32.0385,32.0521,124863.0
2018-05-22 14:45:00,47.31,47.32,47.25,47.28,99908.0,32.0453,32.0521,32.0046,32.025,99908.0
2018-05-22 14:50:00,47.28,47.28,47.2,47.2,99091.0,32.025,32.025,31.9708,31.9708,99091.0
2018-05-22 14:55:00,47.2,47.21,47.11,47.12,162837.0,31.9708,31.9775,31.9098,31.9166,162837.0
2018-05-22 15:00:00,47.12,47.14,47.09,47.1,79019.0,31.9166,31.9301,31.8963,31.903,79019.0
2018-05-22 15:05:00,47.09,47.1,46.94,46.99,195079.0,31.8963,31.903,31.7947,31.8285,195079.0
2018-05-22 15:10:00,46.98,47.05,46.93,47.04,150646.0,31.8218,31.8692,31.7879,31.8624,150646.0
2018-05-22 15:15:00,47.04,47.08,47.02,47.05,70685.0,31.8624,31.8895,31.8489,31.8692,70685.0
2018-05-22 15:20:00,47.06,47.07,47.01,47.06,62043.0,31.8759,31.8827,31.8421,31.8759,62043.0
2018-05-22 15:25:00,47.07,47.09,47.05,47.07,65477.0,31.8827,31.8963,31.8692,31.8827,65477.0
2018-05-22 15:30:00,47.06,47.08,47.03,47.06,89076.0,31.8759,31.8895,31.8556,31.8759,89076.0
2018-05-22 15:35:00,47.07,47.07,47.01,47.04,78846.0,31.8827,31.8827,31.8421,31.8624,78846.0
2018-05-22 15:40:00,47.03,47.07,47.03,47.05,132304.0,31.8556,31.8827,31.8556,31.8692,132304.0
2018-05-22 15:45:00,47.05,47.09,47.04,47.07,157709.0,31.8692,31.8963,31.8624,31.8827,157709.0
2018-05-22 15:50:00,47.07,47.1,47.06,47.1,178196.0,31.8827,31.903,31.8759,31.903,178196.0
2018-05-22 15:55:00,47.09,47.12,47.08,47.09,373246.0,31.8963,31.9166,31.8895,31.8963,373246.0
2018-05-23 09:30:00,46.14,46.15,45.9,46.0,686658.0,31.2528,31.2596,31.0902,31.158,686658.0
2018-05-23 09:35:00,46.0,46.24,45.95,46.2,245702.0,31.158,31.3205,31.1241,31.2934,245702.0
2018-05-23 09:40:00,46.2,46.22,46.15,46.18,183675.0,31.2934,31.307,31.2596,31.2799,183675.0
2018-05-23 09:45:00,46.18,46.28,46.15,46.22,87276.0,31.2799,31.3476,31.2596,31.307,87276.0
2018-05-23 09:50:00,46.23,46.36,46.22,46.35,145575.0,31.3137,31.4018,31.307,31.395,145575.0
2018-05-23 09:55:00,46.35,46.36,46.27,46.27,103223.0,31.395,31.4018,31.3408,31.3408,103223.0
2018-05-23 10:00:00,46.28,46.31,46.24,46.26,91676.0,31.3476,31.3679,31.3205,31.3341,91676.0
2018-05-23 10:05:00,46.25,46.32,46.25,46.3,168984.0,31.3273,31.3747,31.3273,31.3612,168984.0
2018-05-23 10:10:00,46.3,46.4,46.3,46.39,141412.0,31.3612,31.4289,31.3612,31.4221,141412.0
2018-05-23 10:15:00,46.39,46.41,46.36,46.41,75478.0,31.4221,31.4357,31.4018,31.4357,75478.0
2018-05-23 10:20:00,46.41,46.46,46.39,46.39,65827.0,31.4357,31.4695,31.4221,31.4221,65827.0
2018-05-23 10:25:00,46.39,46.42,46.3,46.32,165828.0,31.4221,31.4424,31.3612,31.3747,165828.0
2018-05-23 10:30:00,46.31,46.31,45.98,45.99,276767.0,31.3679,31.3679,31.1444,31.1512,276767.0
2018-05-23 10:35:00,45.99,46.04,45.97,46.03,172699.0,31.1512,31.1851,31.1376,31.1783,172699.0
2018-05-23 10:40:00,46.02,46.02,45.96,45.98,95213.0,31.1715,31.1715,31.1309,31.1444,95213.0
2018-05-23 10:45:00,45.98,45.98,45.93,45.94,97347.0,31.1444,31.1444,31.1105,31.1173,97347.0
2018-05-23 10:50:00,45.94,45.98,45.93,45.97,92174.0,31.1173,31.1444,31.1105,31.1376,92174.0
2018-05-23 10:55:00,45.97,46.0,45.94,46.0,110075.0,31.1376,31.158,31.1173,31.158,110075.0
2018-05-23 11:00:00,46.0,46.12,45.99,46.09,221276.0,31.158,31.2392,31.1512,31.2189,221276.0
2018-05-23 11:05:00,46.09,46.13,46.05,46.11,84322.0,31.2189,31.246,31.1918,31.2325,84322.0
2018-05-23 11:10:00,46.11,46.18,46.08,46.18,96482.0,31.2325,31.2799,31.2121,31.2799,96482.0
2018-05-23 11:15:00,46.18,46.27,46.15,46.2,129574.0,31.2799,31.3408,31.2596,31.2934,129574.0
2018-05-23 11:20:00,46.2,46.26,46.18,46.25,84089.0,31.2934,31.3341,31.2799,31.3273,84089.0
2018-05-23 11:25:00,46.25,46.28,46.22,46.24,87724.0,31.3273,31.3476,31.307,31.3205,87724.0
2018-05-23 11:30:00,46.24,46.28,46.23,46.25,389867.0,31.3205,31.3476,31.3137,31.3273,389867.0
2018-05-23 11:35:00,46.24,46.26,46.21,46.25,56524.0,31.3205,31.3341,31.3002,31.3273,56524.0
2018-05-23 11:40:00,46.25,46.4,46.25,46.38,62491.0,31.3273,31.4289,31.3273,31.4154,62491.0
2018-05-23 11:45:00,46.39,46.42,46.38,46.39,54709.0,31.4221,31.4424,31.4154,31.4221,54709.0
2018-05-23 11:50:00,46.39,46.44,46.37,46.41,31560.0,31.4221,31.456,31.4086,31.4357,31560.0
2018-05-23 11:55:00,46.42,46.45,46.39,46.4,36097.0,31.4424,31.4628,31.4221,31.4289,36097.0
2018-05-23 12:00:00,46.4,46.41,46.38,46.39,19972.0,31.4289,31.4357,31.4154,31.4221,19972.0
2018-05-23 12:05:00,46.4,46.43,46.39,46.41,40101.0,31.4289,31.4492,31.4221,31.4357,40101.0
2018-05-23 12:10:00,46.4,46.44,46.38,46.42,27630.0,31.4289,31.456,31.4154,31.4424,27630.0
2018-05-23 12:15:00,46.41,46.45,46.37,46.38,48818.0,31.4357,31.4628,31.4086,31.4154,48818.0
2018-05-23 12:20:00,46.38,46.39,46.35,46.36,23507.0,31.4154,31.4221,31.395,31.4018,23507.0
2018-05-23 12:25:00,46.36,46.36,46.29,46.3,101266.0,31.4018,31.4018,31.3544,31.3612,101266.0
2018-05-23 12:30:00,46.31,46.4,46.31,46.4,67764.0,31.3679,31.4289,31.3679,31.4289,67764.0
2018-05-23 12:35:00,46.4,46.4,46.37,46.38,15825.0,31.4289,31.4289,31.4086,31.4154,15825.0
2018-05-23 12:40:00,46.39,46.43,46.38,46.43,23483.0,31.4221,31.4492,31.4154,31.4492,23483.0
2018-05-23 12:45:00,46.42,46.44,46.39,46.39,9810.0,31.4424,31.456,31.4221,31.4221,9810.0
2018-05-23 12:50:00,46.39,46.39,46.3,46.31,56449.0,31.4221,31.4221,31.3612,31.3679,56449.0
2018-05-23 12:55:00,46.3,46.35,46.3,46.34,31723.0,31.3612,31.395,31.3612,31.3883,31723.0
2018-05-23 13:00:00,46.34,46.34,46.31,46.31,12302.0,31.3883,31.3883,31.3679,31.3679,12302.0
2018-05-23 13:05:00,46.31,46.33,46.29,46.3,23200.0,31.3679,31.3815,31.3544,31.3612,23200.0
2018-05-23 13:10:00,46.31,46.32,46.27,46.3,36876.0,31.3679,31.3747,31.3408,31.3612,36876.0
2018-05-23 13:15:00,46.3,46.32,46.29,46.29,19526.0,31.3612,31.3747,31.3544,31.3544,19526.0
2018-05-23 13:20:00,46.28,46.32,46.27,46.31,30891.0,31.3476,31.3747,31.3408,31.3679,30891.0
2018-05-23 13:25:00,46.31,46.33,46.29,46.32,27640.0,31.3679,31.3815,31.3544,31.3747,27640.0
2018-05-23 13:30:00,46.32,46.33,46.29,46.3,27420.0,31.3747,31.3815,31.3544,31.3612,27420.0
2018-05-23 13:35:00,46.29,46.31,46.28,46.3,36762.0,31.3544,31.3679,31.3476,31.3612,36762.0
2018-05-23 13:40:00,46.29,46.32,46.29,46.29,14426.0,31.3544,31.3747,31.3544,31.3544,14426.0
2018-05-23 13:45:00,46.29,46.32,46.28,46.32,14456.0,31.3544,31.3747,31.3476,31.3747,14456.0
2018-05-23 13:50:00,46.31,46.33,46.3,46.33,20187.0,31.3679,31.3815,31.3612,31.3815,20187.0
2018-05-23 13:55:00,46.32,46.35,46.3,46.3,45439.0,31.3747,31.395,31.3612,31.3612,45439.0
2018-05-23 14:00:00,46.31,46.37,46.27,46.34,40799.0,31.3679,31.4086,31.3408,31.3883,40799.0
2018-05-23 14:05:00,46.35,46.44,46.35,46.43,37906.0,31.395,31.456,31.395,31.4492,37906.0
2018-05-23 14:10:00,46.44,46.48,46.43,46.46,67517.0,31.456,31.4831,31.4492,31.4695,67517.0
2018-05-23 14:15:00,46.45,46.47,46.41,46.43,29880.0,31.4628,31.4763,31.4357,31.4492,29880.0
2018-05-23 14:20:00,46.43,46.49,46.4,46.49,23196.0,31.4492,31.4899,31.4289,31.4899,23196.0
2018-05-23 14:25:00,46.5,46.51,46.46,46.48,38127.0,31.4966,31.5034,31.4695,31.4831,38127.0
2018-05-23 14:30:00,46.48,46.49,46.44,46.45,27041.0,31.4831,31.4899,31.456,31.4628,27041.0
2018-05-23 14:35:00,46.46,46.46,46.42,46.43,21656.0,31.4695,31.4695,31.4424,31.4492,21656.0
2018-05-23 14:40:00,46.42,46.46,46.42,46.45,27598.0,31.4424,31.4695,31.4424,31.4628,27598.0
2018-05-23 14:45:00,46.44,46.45,46.43,46.43,23922.0,31.456,31.4628,31.4492,31.4492,23922.0
2018-05-23 14:50:00,46.43,46.47,46.41,46.44,28073.0,31.4492,31.4763,31.4357,31.456,28073.0
2018-05-23 14:55:00,46.45,46.46,46.44,46.45,18878.0,31.4628,31.4695,31.456,31.4628,18878.0
2018-05-23 15:00:00,46.45,46.48,46.44,46.45,28807.0,31.4628,31.4831,31.456,31.4628,28807.0
2018-05-23 15:05:00,46.45,46.49,46.42,46.43,47861.0,31.4628,31.4899,31.4424,31.4492,47861.0
2018-05-23 15:10:00,46.43,46.44,46.41,46.44,26997.0,31.4492,31.456,31.4357,31.456,26997.0
2018-05-23 15:15:00,46.43,46.44,46.42,46.42,23543.0,31.4492,31.456,31.4424,31.4424,23543.0
2018-05-23 15:20:00,46.42,46.45,46.42,46.44,28705.0,31.4424,31.4628,31.4424,31.456,28705.0
2018-05-23 15:25:00,46.44,46.44,46.43,46.44,13618.0,31.456,31.456,31.4492,31.456,13618.0
2018-05-23 15:30:00,46.44,46.47,46.42,46.47,56445.0,31.456,31.4763,31.4424,31.4763,56445.0
2018-05-23 15:35:00,46.47,46.48,46.45,46.46,59163.0,31.4763,31.4831,31.4628,31.4695,59163.0
2018-05-23 15:40:00,46.46,46.47,46.45,46.45,34884.0,31.4695,31.4763,31.4628,31.4628,34884.0
2018-05-23 15:45:00,46.45,46.46,46.44,46.45,61888.0,31.4628,31.4695,31.456,31.4628,61888.0
2018-05-23 15:50:00,46.45,46.48,46.42,46.43,106986.0,31.4628,31.4831,31.4424,31.4492,106986.0
2018-05-23 15:55:00,46.42,46.46,46.42,46.45,175364.0,31.4424,31.4695,31.4424,31.4628,175364.0
2018-05-24 09:30:00,45.67,45.68,45.41,45.66,470884.0,30.9344,30.9412,30.7583,30.9277,470884.0
2018-05-24 09:35:00,45.66,45.77,45.66,45.72,173872.0,30.9277,31.0022,30.9277,30.9683,173872.0
2018-05-24 09:40:00,45.73,45.76,45.66,45.66,93321.0,30.9751,30.9954,30.9277,30.9277,93321.0
2018-05-24 09:45:00,45.67,45.74,45.55,45.57,232447.0,30.9344,30.9818,30.8532,30.8667,232447.0
2018-05-24 09:50:00,45.56,45.69,45.48,45.69,205235.0,30.8599,30.948,30.8057,30.948,205235.0
2018-05-24 09:55:00,45.69,45.75,45.66,45.68,172972.0,30.948,30.9886,30.9277,30.9412,172972.0
2018-05-24 10:00:00,45.68,45.75,45.59,45.6,156382.0,30.9412,30.9886,30.8802,30.887,156382.0
2018-05-24 10:05:00,45.6,45.72,45.6,45.71,223561.0,30.887,30.9683,30.887,30.9615,223561.0
2018-05-24 10:10:00,45.71,45.78,45.7,45.75,289064.0,30.9615,31.0089,30.9548,30.9886,289064.0
2018-05-24 10:15:00,45.76,45.78,45.7,45.73,168720.0,30.9954,31.0089,30.9548,30.9751,168720.0
2018-05-24 10:20:00,45.74,45.82,45.74,45.75,122326.0,30.9818,31.036,30.9818,30.9886,122326.0
2018-05-24 10:25:00,45.75,45.76,45.53,45.54,171120.0,30.9886,30.9954,30.8396,30.8464,171120.0
2018-05-24 10:30:00,45.54,45.57,45.42,45.45,183305.0,30.8464,30.8667,30.7651,30.7854,183305.0
2018-05-24 10:35:00,45.45,45.52,45.4,45.51,90554.0,30.7854,30.8328,30.7516,30.8261,90554.0
2018-05-24 10:40:00,45.51,45.59,45.51,45.53,114088.0,30.8261,30.8802,30.8261,30.8396,114088.0
2018-05-24 10:45:00,45.52,45.58,45.5,45.55,108997.0,30.8328,30.8735,30.8193,30.8532,108997.0
2018-05-24 10:50:00,45.56,45.57,45.46,45.46,125039.0,30.8599,30.8667,30.7922,30.7922,125039.0
2018-05-24 10:55:00,45.46,45.5,45.42,45.48,105831.0,30.7922,30.8193,30.7651,30.8057,105831.0
2018-05-24 11:00:00,45.48,45.56,45.44,45.56,92748.0,30.8057,30.8599,30.7786,30.8599,92748.0
2018-05-24 11:05:00,45.56,45.64,45.55,45.61,164568.0,30.8599,30.9141,30.8532,30.8938,164568.0
2018-05-24 11:10:00,45.61,45.65,45.6,45.62,203194.0,30.8938,30.9209,30.887,30.9006,203194.0
2018-05-24 11:15:00,45.62,45.7,45.61,45.69,197303.0,30.9006,30.9548,30.8938,30.948,197303.0
2018-05-24 11:20:00,45.69,45.7,45.61,45.62,148804.0,30.948,30.9548,30.8938,30.9006,148804.0
2018-05-24 11:25:00,45.63,45.66,45.59,45.65,87248.0,30.9073,30.9277,30.8802,30.9209,87248.0
2018-05-24 11:30:00,45.65,45.66,45.5,45.55,83831.0,30.9209,30.9277,30.8193,30.8532,83831.0
2018-05-24 11:35:00,45.55,45.59,45.53,45.59,59643.0,30.8532,30.8802,30.8396,30.8802,59643.0
2018-05-24 11:40:00,45.59,45.67,45.58,45.66,47985.0,30.8802,30.9344,30.8735,30.9277,47985.0
2018-05-24 11:45:00,45.67,45.69,45.63,45.68,42545.0,30.9344,30.948,30.9073,30.9412,42545.0
2018-05-24 11:50:00,45.68,45.68,45.61,45.62,51193.0,30.9412,30.9412,30.8938,30.9006,51193.0
2018-05-24 11:55:00,45.62,45.65,45.6,45.65,22355.0,30.9006,30.9209,30.887,30.9209,22355.0
2018-05-24 12:00:00,45.65,45.67,45.62,45.63,40446.0,30.9209,30.9344,30.9006,30.9073,40446.0
2018-05-24 12:05:00,45.63,45.65,45.63,45.64,23063.0,30.9073,30.9209,30.9073,30.9141,23063.0
2018-05-24 12:10:00,45.65,45.68,45.64,45.66,57207.0,30.9209,30.9412,30.9141,30.9277,57207.0
2018-05-24 12:15:00,45.66,45.7,45.65,45.7,48660.0,30.9277,30.9548,30.9209,30.9548,48660.0
2018-05-24 12:20:00,45.7,45.72,45.69,45.72,34914.0,30.9548,30.9683,30.948,30.9683,34914.0
2018-05-24 12:25:00,45.72,45.72,45.67,45.7,31843.0,30.9683,30.9683,30.9344,30.9548,31843.0
2018-05-24 12:30:00,45.69,45.74,45.68,45.73,45287.0,30.948,30.9818,30.9412,30.9751,45287.0
2018-05-24 12:35:00,45.73,45.75,45.72,45.73,26912.0,30.9751,30.9886,30.9683,30.9751,26912.0
2018-05-24 12:40:00,45.73,45.74,45.7,45.73,37285.0,30.9751,30.9818,30.9548,30.9751,37285.0
2018-05-24 12:45:00,45.73,45.77,45.71,45.75,24454.0,30.9751,31.0022,30.9615,30.9886,24454.0
2018-05-24 12:50:00,45.76,45.78,45.74,45.75,26025.0,30.9954,31.0089,30.9818,30.9886,26025.0
2018-05-24 12:55:00,45.75,45.8,45.74,45.79,26068.0,30.9886,31.0225,30.9818,31.0157,26068.0
2018-05-24 13:00:00,45.78,45.86,45.78,45.85,42077.0,31.0089,31.0631,31.0089,31.0564,42077.0
2018-05-24 13:05:00,45.85,45.88,45.82,45.88,49711.0,31.0564,31.0767,31.036,31.0767,49711.0
2018-05-24 13:10:00,45.88,45.91,45.87,45.89,23342.0,31.0767,31.097,31.0699,31.0835,23342.0
2018-05-24 13:15:00,45.9,45.93,45.89,45.91,34142.0,31.0902,31.1105,31.0835,31.097,34142.0
2018-05-24 13:20:00,45.91,45.91,45.86,45.89,14092.0,31.097,31.097,31.0631,31.0835,14092.0
2018-05-24 13:25:00,45.88,45.88,45.85,45.86,36613.0,31.0767,31.0767,31.0564,31.0631,36613.0
2018-05-24 13:30:00,45.85,45.87,45.84,45.86,29390.0,31.0564,31.0699,31.0496,31.0631,29390.0
2018-05-24 13:35:00,45.86,45.88,45.85,45.87,20712.0,31.0631,31.0767,31.0564,31.0699,20712.0
2018-05-24 13:40:00,45.87,45.92,45.85,45.91,34321.0,31.0699,31.1038,31.0564,31.097,34321.0
2018-05-24 13:45:00,45.91,45.94,45.9,45.94,39994.0,31.097,31.1173,31.0902,31.1173,39994.0
2018-05-24 13:50:00,45.94,45.94,45.87,45.88,32215.0,31.1173,31.1173,31.0699,31.0767,32215.0
2018-05-24 13:55:00,45.89,45.91,45.86,45.9,22655.0,31.0835,31.097,31.0631,31.0902,22655.0
2018-05-24 14:00:00,45.89,45.9,45.84,45.87,33510.0,31.0835,31.0902,31.0496,31.0699,33510.0
2018-05-24 14:05:00,45.87,45.87,45.85,45.86,19312.0,31.0699,31.0699,31.0564,31.0631,19312.0
2018-05-24 14:10:00,45.86,45.87,45.84,45.86,29866.0,31.0631,31.0699,31.0496,31.0631,29866.0
2018-05-24 14:15:00,45.86,45.87,45.84,45.85,26785.0,31.0631,31.0699,31.0496,31.0564,26785.0
2018-05-24 14:20:00,45.85,45.86,45.84,45.84,32301.0,31.0564,31.0631,31.0496,31.0496,32301.0
2018-05-24 14:25:00,45.85,45.86,45.83,45.84,26292.0,31.0564,31.0631,31.0428,31.0496,26292.0
2018-05-24 14:30:00,45.84,45.85,45.79,45.79,25704.0,31.0496,31.0564,31.0157,31.0157,25704.0
2018-05-24 14:35:00,45.79,45.81,45.77,45.79,30699.0,31.0157,31.0293,31.0022,31.0157,30699.0
2018-05-24 14:40:00,45.79,45.8,45.77,45.78,29186.0,31.0157,31.0225,31.0022,31.0089,29186.0
2018-05-24 14:45:00,45.78,45.79,45.77,45.78,17290.0,31.0089,31.0157,31.0022,31.0089,17290.0
2018-05-24 14:50:00,45.78,45.79,45.76,45.79,19820.0,31.0089,31.0157,30.9954,31.0157,19820.0
2018-05-24 14:55:00,45.79,45.82,45.79,45.81,27159.0,31.0157,31.036,31.0157,31.0293,27159.0
2018-05-24 15:00:00,45.8,45.82,45.78,45.81,26978.0,31.0225,31.036,31.0089,31.0293,26978.0
2018-05-24 15:05:00,45.8,45.86,45.8,45.86,24592.0,31.0225,31.0631,31.0225,31.0631,24592.0
2018-05-24 15:10:00,45.86,45.87,45.81,45.83,50261.0,31.0631,31.0699,31.0293,31.0428,50261.0
2018-05-24 15:15:00,45.83,45.86,45.82,45.86,30174.0,31.0428,31.0631,31.036,31.0631,30174.0
2018-05-24 15:20:00,45.87,45.88,45.85,45.85,35377.0,31.0699,31.0767,31.0564,31.0564,35377.0
2018-05-24 15:25:00,45.85,45.85,45.83,45.84,24517.0,31.0564,31.0564,31.0428,31.0496,24517.0
2018-05-24 15:30:00,45.84,45.85,45.8,45.81,48318.0,31.0496,31.0564,31.0225,31.0293,48318.0
2018-05-24 15:35:00,45.82,45.82,45.79,45.8,39507.0,31.036,31.036,31.0157,31.0225,39507.0
2018-05-24 15:40:00,45.79,45.8,45.76,45.77,68733.0,31.0157,31.0225,30.9954,31.0022,68733.0
2018-05-24 15:45:00,45.77,45.77,45.74,45.77,83803.0,31.0022,31.0022,30.9818,31.0022,83803.0
2018-05-24 15:50:00,45.76,45.8,45.76,45.77,182776.0,30.9954,31.0225,30.9954,31.0022,182776.0
2018-05-24 15:55:00,45.77,45.79,45.75,45.75,195998.0,31.0022,31.0157,30.9886,30.9886,195998.0
2018-05-25 09:30:00,44.82,44.83,44.59,44.61,632227.0,30.3587,30.3655,30.2029,30.2164,632227.0
2018-05-25 09:35:00,44.61,44.63,44.54,44.6,380800.0,30.2164,30.23,30.169,30.2097,380800.0
2018-05-25 09:40:00,44.59,44.66,44.54,44.55,177398.0,30.2029,30.2503,30.169,30.1758,177398.0
2018-05-25 09:45:00,44.56,44.57,44.38,44.41,243190.0,30.1826,30.1894,30.0607,30.081,243190.0
2018-05-25 09:50:00,44.41,44.43,44.27,44.4,308823.0,30.081,30.0945,29.9861,30.0742,308823.0
2018-05-25 09:55:00,44.39,44.4,44.25,44.27,204122.0,30.0674,30.0742,29.9726,29.9861,204122.0
2018-05-25 10:00:00,44.28,44.35,44.22,44.34,268034.0,29.9929,30.0403,29.9523,30.0336,268034.0
2018-05-25 10:05:00,44.34,44.35,44.26,44.35,152939.0,30.0336,30.0403,29.9794,30.0403,152939.0
2018-05-25 10:10:00,44.34,44.42,44.34,44.41,131696.0,30.0336,30.0878,30.0336,30.081,131696.0
2018-05-25 10:15:00,44.41,44.49,44.4,44.43,143550.0,30.081,30.1352,30.0742,30.0945,143550.0
2018-05-25 10:20:00,44.43,44.43,44.3,44.3,116600.0,30.0945,30.0945,30.0065,30.0065,116600.0
2018-05-25 10:25:00,44.31,44.31,44.16,44.21,150589.0,30.0132,30.0132,29.9116,29.9455,150589.0
2018-05-25 10:30:00,44.21,44.23,44.09,44.12,172955.0,29.9455,29.9591,29.8642,29.8845,172955.0
2018-05-25 10:35:00,44.12,44.19,44.11,44.17,163342.0,29.8845,29.932,29.8778,29.9184,163342.0
2018-05-25 10:40:00,44.17,44.23,44.17,44.22,165830.0,29.9184,29.9591,29.9184,29.9523,165830.0
2018-05-25 10:45:00,44.22,44.31,44.22,44.29,73856.0,29.9523,30.0132,29.9523,29.9997,73856.0
2018-05-25 10:50:00,44.29,44.38,44.27,44.34,77484.0,29.9997,30.0607,29.9861,30.0336,77484.0
2018-05-25 10:55:00,44.35,44.39,44.32,44.38,105926.0,30.0403,30.0674,30.02,30.0607,105926.0
2018-05-25 11:00:00,44.37,44.4,44.35,44.37,105657.0,30.0539,30.0742,30.0403,30.0539,105657.0
2018-05-25 11:05:00,44.37,44.48,44.37,44.47,86397.0,30.0539,30.1284,30.0539,30.1216,86397.0
2018-05-25 11:10:00,44.47,44.5,44.45,44.5,84597.0,30.1216,30.1419,30.1081,30.1419,84597.0
2018-05-25 11:15:00,44.49,44.51,44.48,44.49,74257.0,30.1352,30.1487,30.1284,30.1352,74257.0
2018-05-25 11:20:00,44.49,44.49,44.43,44.45,65406.0,30.1352,30.1352,30.0945,30.1081,65406.0
2018-05-25 11:25:00,44.45,44.46,44.39,44.41,97500.0,30.1081,30.1148,30.0674,30.081,97500.0
2018-05-25 11:30:00,44.4,44.42,44.35,44.39,136173.0,30.0742,30.0878,30.0403,30.0674,136173.0
2018-05-25 11:35:00,44.4,44.4,44.27,44.27,84571.0,30.0742,30.0742,29.9861,29.9861,84571.0
2018-05-25 11:40:00,44.27,44.27,44.19,44.2,74176.0,29.9861,29.9861,29.932,29.9387,74176.0
2018-05-25 11:45:00,44.2,44.24,44.19,44.2,91837.0,29.9387,29.9658,29.932,29.9387,91837.0
2018-05-25 11:50:00,44.2,44.29,44.2,44.25,60759.0,29.9387,29.9997,29.9387,29.9726,60759.0
2018-05-25 11:55:00,44.25,44.28,44.23,44.26,99878.0,29.9726,29.9929,29.9591,29.9794,99878.0
2018-05-25 12:00:00,44.26,44.27,44.24,44.27,38047.0,29.9794,29.9861,29.9658,29.9861,38047.0
2018-05-25 12:05:00,44.27,44.31,44.25,44.26,64354.0,29.9861,30.0132,29.9726,29.9794,64354.0
2018-05-25 12:10:00,44.26,44.31,44.24,44.26,67416.0,29.9794,30.0132,29.9658,29.9794,67416.0
2018-05-25 12:15:00,44.26,44.28,44.22,44.23,59386.0,29.9794,29.9929,29.9523,29.9591,59386.0
2018-05-25 12:20:00,44.23,44.28,44.22,44.27,53842.0,29.9591,29.9929,29.9523,29.9861,53842.0
2018-05-25 12:25:00,44.26,44.28,44.23,44.23,62038.0,29.9794,29.9929,29.9591,29.9591,62038.0
2018-05-25 12:30:00,44.23,44.25,44.2,44.2,65367.0,29.9591,29.9726,29.9387,29.9387,65367.0
2018-05-25 12:35:00,44.21,44.21,44.15,44.19,107860.0,29.9455,29.9455,29.9049,29.932,107860.0
2018-05-25 12:40:00,44.18,44.19,44.14,44.16,91161.0,29.9252,29.932,29.8981,29.9116,91161.0
2018-05-25 12:45:00,44.16,44.2,44.16,44.18,63745.0,29.9116,29.9387,29.9116,29.9252,63745.0
2018-05-25 12:50:00,44.19,44.21,44.17,44.2,67933.0,29.932,29.9455,29.9184,29.9387,67933.0
2018-05-25 12:55:00,44.2,44.21,44.13,44.15,67007.0,29.9387,29.9455,29.8913,29.9049,67007.0
2018-05-25 13:00:00,44.15,44.16,44.13,44.14,92286.0,29.9049,29.9116,29.8913,29.8981,92286.0
2018-05-25 13:05:00,44.14,44.16,44.14,44.14,70126.0,29.8981,29.9116,29.8981,29.8981,70126.0
2018-05-25 13:10:00,44.15,44.18,44.14,44.15,54090.0,29.9049,29.9252,29.8981,29.9049,54090.0
2018-05-25 13:15:00,44.15,44.19,44.15,44.19,37182.0,29.9049,29.932,29.9049,29.932,37182.0
2018-05-25 13:20:00,44.19,44.21,44.18,44.2,61525.0,29.932,29.9455,29.9252,29.9387,61525.0
2018-05-25 13:25:00,44.2,44.23,44.19,44.22,61271.0,29.9387,29.9591,29.932,29.9523,61271.0
2018-05-25 13:30:00,44.22,44.24,44.19,44.24,63749.0,29.9523,29.9658,29.932,29.9658,63749.0
2018-05-25 13:35:00,44.24,44.29,44.23,44.29,70325.0,29.9658,29.9997,29.9591,29.9997,70325.0
2018-05-25 13:40:00,44.29,44.3,44.25,44.3,26942.0,29.9997,30.0065,29.9726,30.0065,26942.0
2018-05-25 13:45:00,44.3,44.32,44.27,44.27,36717.0,30.0065,30.02,29.9861,29.9861,36717.0
2018-05-25 13:50:00,44.27,44.35,44.27,44.34,46048.0,29.9861,30.0403,29.9861,30.0336,46048.0
2018-05-25 13:55:00,44.34,44.35,44.3,44.3,47755.0,30.0336,30.0403,30.0065,30.0065,47755.0
2018-05-25 14:00:00,44.3,44.33,44.29,44.33,48779.0,30.0065,30.0268,29.9997,30.0268,48779.0
2018-05-25 14:05:00,44.33,44.37,44.33,44.35,51279.0,30.0268,30.0539,30.0268,30.0403,51279.0
2018-05-25 14:10:00,44.34,44.35,44.29,44.3,49964.0,30.0336,30.0403,29.9997,30.0065,49964.0
2018-05-25 14:15:00,44.29,44.31,44.28,44.3,61423.0,29.9997,30.0132,29.9929,30.0065,61423.0
2018-05-25 14:20:00,44.3,44.32,44.29,44.32,54666.0,30.0065,30.02,29.9997,30.02,54666.0
2018-05-25 14:25:00,44.31,44.36,44.31,44.33,45203.0,30.0132,30.0471,30.0132,30.0268,45203.0
2018-05-25 14:30:00,44.33,44.34,44.31,44.34,35592.0,30.0268,30.0336,30.0132,30.0336,35592.0
2018-05-25 14:35:00,44.34,44.34,44.3,44.3,20057.0,30.0336,30.0336,30.0065,30.0065,20057.0
2018-05-25 14:40:00,44.3,44.32,44.26,44.26,26795.0,30.0065,30.02,29.9794,29.9794,26795.0
2018-05-25 14:45:00,44.26,44.27,44.24,44.27,34334.0,29.9794,29.9861,29.9658,29.9861,34334.0
2018-05-25 14:50:00,44.27,44.27,44.25,44.25,28035.0,29.9861,29.9861,29.9726,29.9726,28035.0
2018-05-25 14:55:00,44.25,44.26,44.24,44.24,34798.0,29.9726,29.9794,29.9658,29.9658,34798.0
2018-05-25 15:00:00,44.24,44.25,44.23,44.23,41992.0,29.9658,29.9726,29.9591,29.9591,41992.0
2018-05-25 15:05:00,44.23,44.24,44.22,44.22,55179.0,29.9591,29.9658,29.9523,29.9523,55179.0
2018-05-25 15:10:00,44.22,44.24,44.2,44.2,55808.0,29.9523,29.9658,29.9387,29.9387,55808.0
2018-05-25 15:15:00,44.2,44.26,44.2,44.26,67046.0,29.9387,29.9794,29.9387,29.9794,67046.0
2018-05-25 15:20:00,44.26,44.26,44.22,44.25,63195.0,29.9794,29.9794,29.9523,29.9726,63195.0
2018-05-25 15:25:00,44.25,44.33,44.24,44.33,69903.0,29.9726,30.0268,29.9658,30.0268,69903.0
2018-05-25 15:30:00,44.33,44.34,44.3,44.31,78526.0,30.0268,30.0336,30.0065,30.0132,78526.0
2018-05-25 15:35:00,44.32,44.36,44.3,44.36,103984.0,30.02,30.0471,30.0065,30.0471,103984.0
2018-05-25 15:40:00,44.35,44.36,44.29,44.32,217946.0,30.0403,30.0471,29.9997,30.02,217946.0
2018-05-25 15:45:00,44.32,44.37,44.31,44.34,151018.0,30.02,30.0539,30.0132,30.0336,151018.0
2018-05-25 15:50:00,44.34,44.37,44.32,44.34,189375.0,30.0336,30.0539,30.02,30.0336,189375.0
2018-05-25 15:55:00,44.34,44.37,44.33,44.36,402763.0,30.0336,30.0539,30.0268,30.0471,402763.0
2018-05-29 09:30:00,44.19,44.2,44.06,44.12,389453.0,29.932,29.9387,29.8439,29.8845,389453.0
2018-05-29 09:35:00,44.11,44.15,44.1,44.14,524808.0,29.8778,29.9049,29.871,29.8981,524808.0
2018-05-29 09:40:00,44.14,44.21,44.12,44.19,249364.0,29.8981,29.9455,29.8845,29.932,249364.0
2018-05-29 09:45:00,44.19,44.24,44.12,44.24,188798.0,29.932,29.9658,29.8845,29.9658,188798.0
2018-05-29 09:50:00,44.25,44.33,44.25,44.26,153890.0,29.9726,30.0268,29.9726,29.9794,153890.0
2018-05-29 09:55:00,44.26,44.27,44.21,44.26,166052.0,29.9794,29.9861,29.9455,29.9794,166052.0
2018-05-29 10:00:00,44.26,44.48,44.26,44.47,214872.0,29.9794,30.1284,29.9794,30.1216,214872.0
2018-05-29 10:05:00,44.47,44.57,44.46,44.51,112009.0,30.1216,30.1894,30.1148,30.1487,112009.0
2018-05-29 10:10:00,44.5,44.59,44.47,44.48,145243.0,30.1419,30.2029,30.1216,30.1284,145243.0
2018-05-29 10:15:00,44.48,44.5,44.44,44.5,163685.0,30.1284,30.1419,30.1013,30.1419,163685.0
2018-05-29 10:20:00,44.5,44.54,44.47,44.5,203410.0,30.1419,30.169,30.1216,30.1419,203410.0
2018-05-29 10:25:00,44.51,44.59,44.46,44.48,184241.0,30.1487,30.2029,30.1148,30.1284,184241.0
2018-05-29 10:30:00,44.48,44.49,44.37,44.46,88846.0,30.1284,30.1352,30.0539,30.1148,88846.0
2018-05-29 10:35:00,44.45,44.48,44.44,44.48,43612.0,30.1081,30.1284,30.1013,30.1284,43612.0
2018-05-29 10:40:00,44.48,44.57,44.47,44.54,42838.0,30.1284,30.1894,30.1216,30.169,42838.0
2018-05-29 10:45:00,44.54,44.66,44.53,44.66,80322.0,30.169,30.2503,30.1623,30.2503,80322.0
2018-05-29 10:50:00,44.66,44.68,44.52,44.52,78678.0,30.2503,30.2639,30.1555,30.1555,78678.0
2018-05-29 10:55:00,44.52,44.53,44.46,44.46,114906.0,30.1555,30.1623,30.1148,30.1148,114906.0
2018-05-29 11:00:00,44.46,44.47,44.39,44.41,65296.0,30.1148,30.1216,30.0674,30.081,65296.0
2018-05-29 11:05:00,44.41,44.49,44.39,44.48,135298.0,30.081,30.1352,30.0674,30.1284,135298.0
2018-05-29 11:10:00,44.5,44.61,44.48,44.58,84626.0,30.1419,30.2164,30.1284,30.1961,84626.0
2018-05-29 11:15:00,44.58,44.62,44.49,44.5,85711.0,30.1961,30.2232,30.1352,30.1419,85711.0
2018-05-29 11:20:00,44.5,44.56,44.47,44.55,54959.0,30.1419,30.1826,30.1216,30.1758,54959.0
2018-05-29 11:25:00,44.54,44.56,44.49,44.51,80677.0,30.169,30.1826,30.1352,30.1487,80677.0
2018-05-29 11:30:00,44.52,44.6,44.52,44.52,184247.0,30.1555,30.2097,30.1555,30.1555,184247.0
2018-05-29 11:35:00,44.52,44.6,44.5,44.56,60754.0,30.1555,30.2097,30.1419,30.1826,60754.0
2018-05-29 11:40:00,44.56,44.57,44.46,44.48,78755.0,30.1826,30.1894,30.1148,30.1284,78755.0
2018-05-29 11:45:00,44.46,44.47,44.36,44.4,54553.0,30.1148,30.1216,30.0471,30.0742,54553.0
2018-05-29 11:50:00,44.39,44.44,44.38,44.39,54290.0,30.0674,30.1013,30.0607,30.0674,54290.0
2018-05-29 11:55:00,44.39,44.43,44.39,44.4,20208.0,30.0674,30.0945,30.0674,30.0742,20208.0
2018-05-29 12:00:00,44.4,44.4,44.32,44.32,52609.0,30.0742,30.0742,30.02,30.02,52609.0
2018-05-29 12:05:00,44.33,44.39,44.31,44.36,37815.0,30.0268,30.0674,30.0132,30.0471,37815.0
2018-05-29 12:10:00,44.36,44.37,44.24,44.25,110976.0,30.0471,30.0539,29.9658,29.9726,110976.0
2018-05-29 12:15:00,44.26,44.38,44.25,44.36,56477.0,29.9794,30.0607,29.9726,30.0471,56477.0
2018-05-29 12:20:00,44.37,44.39,44.33,44.39,25836.0,30.0539,30.0674,30.0268,30.0674,25836.0
2018-05-29 12:25:00,44.39,44.45,44.35,44.37,76081.0,30.0674,30.1081,30.0403,30.0539,76081.0
2018-05-29 12:30:00,44.36,44.38,44.33,44.37,47096.0,30.0471,30.0607,30.0268,30.0539,47096.0
2018-05-29 12:35:00,44.37,44.44,44.36,44.43,30245.0,30.0539,30.1013,30.0471,30.0945,30245.0
2018-05-29 12:40:00,44.44,44.47,44.41,44.45,24151.0,30.1013,30.1216,30.081,30.1081,24151.0
2018-05-29 12:45:00,44.44,44.46,44.41,44.44,18531.0,30.1013,30.1148,30.081,30.1013,18531.0
2018-05-29 12:50:00,44.44,44.48,44.42,44.46,28061.0,30.1013,30.1284,30.0878,30.1148,28061.0
2018-05-29 12:55:00,44.46,44.47,44.44,44.45,14882.0,30.1148,30.1216,30.1013,30.1081,14882.0
2018-05-29 13:00:00,44.46,44.46,44.36,44.39,57541.0,30.1148,30.1148,30.0471,30.0674,57541.0
2018-05-29 13:05:00,44.39,44.39,44.34,44.34,39567.0,30.0674,30.0674,30.0336,30.0336,39567.0
2018-05-29 13:10:00,44.35,44.36,44.33,44.34,21115.0,30.0403,30.0471,30.0268,30.0336,21115.0
2018-05-29 13:15:00,44.33,44.37,44.31,44.37,32699.0,30.0268,30.0539,30.0132,30.0539,32699.0
2018-05-29 13:20:00,44.36,44.4,44.36,44.39,27448.0,30.0471,30.0742,30.0471,30.0674,27448.0
2018-05-29 13:25:00,44.4,44.42,44.37,44.41,41936.0,30.0742,30.0878,30.0539,30.081,41936.0
2018-05-29 13:30:00,44.41,44.42,44.38,44.38,18941.0,30.081,30.0878,30.0607,30.0607,18941.0
2018-05-29 13:35:00,44.39,44.4,44.37,44.39,17110.0,30.0674,30.0742,30.0539,30.0674,17110.0
2018-05-29 13:40:00,44.39,44.46,44.39,44.43,26134.0,30.0674,30.1148,30.0674,30.0945,26134.0
2018-05-29 13:45:00,44.43,44.48,44.42,44.47,22913.0,30.0945,30.1284,30.0878,30.1216,22913.0
2018-05-29 13:50:00,44.47,44.48,44.42,44.45,45306.0,30.1216,30.1284,30.0878,30.1081,45306.0
2018-05-29 13:55:00,44.46,44.46,44.41,44.41,24602.0,30.1148,30.1148,30.081,30.081,24602.0
2018-05-29 14:00:00,44.41,44.42,44.35,44.36,16027.0,30.081,30.0878,30.0403,30.0471,16027.0
2018-05-29 14:05:00,44.36,44.38,44.35,44.38,32479.0,30.0471,30.0607,30.0403,30.0607,32479.0
2018-05-29 14:10:00,44.37,44.38,44.35,44.37,15208.0,30.0539,30.0607,30.0403,30.0539,15208.0
2018-05-29 14:15:00,44.37,44.39,44.35,44.36,34099.0,30.0539,30.0674,30.0403,30.0471,34099.0
2018-05-29 14:20:00,44.36,44.36,44.32,44.35,36532.0,30.0471,30.0471,30.02,30.0403,36532.0
2018-05-29 14:25:00,44.35,44.41,44.33,44.41,30766.0,30.0403,30.081,30.0268,30.081,30766.0
2018-05-29 14:30:00,44.4,44.47,44.38,44.44,27323.0,30.0742,30.1216,30.0607,30.1013,27323.0
2018-05-29 14:35:00,44.44,44.47,44.38,44.4,26169.0,30.1013,30.1216,30.0607,30.0742,26169.0
2018-05-29 14:40:00,44.39,44.4,44.35,44.36,20498.0,30.0674,30.0742,30.0403,30.0471,20498.0
2018-05-29 14:45:00,44.36,44.39,44.34,44.36,21193.0,30.0471,30.0674,30.0336,30.0471,21193.0
2018-05-29 14:50:00,44.35,44.39,44.34,44.38,34341.0,30.0403,30.0674,30.0336,30.0607,34341.0
2018-05-29 14:55:00,44.38,44.41,44.35,44.4,100857.0,30.0607,30.081,30.0403,30.0742,100857.0
2018-05-29 15:00:00,44.39,44.41,44.37,44.4,38717.0,30.0674,30.081,30.0539,30.0742,38717.0
2018-05-29 15:05:00,44.4,44.4,44.37,44.4,26714.0,30.0742,30.0742,30.0539,30.0742,26714.0
2018-05-29 15:10:00,44.4,44.42,44.38,44.41,62132.0,30.0742,30.0878,30.0607,30.081,62132.0
2018-05-29 15:15:00,44.41,44.42,44.39,44.41,42182.0,30.081,30.0878,30.0674,30.081,42182.0
2018-05-29 15:20:00,44.41,44.42,44.38,44.4,56443.0,30.081,30.0878,30.0607,30.0742,56443.0
2018-05-29 15:25:00,44.4,44.41,44.38,44.41,61215.0,30.0742,30.081,30.0607,30.081,61215.0
2018-05-29 15:30:00,44.41,44.46,44.4,44.46,81603.0,30.081,30.1148,30.0742,30.1148,81603.0
2018-05-29 15:35:00,44.46,44.54,44.44,44.52,85710.0,30.1148,30.169,30.1013,30.1555,85710.0
2018-05-29 15:40:00,44.51,44.55,44.5,44.54,95358.0,30.1487,30.1758,30.1419,30.169,95358.0
2018-05-29 15:45:00,44.54,44.56,44.53,44.56,103841.0,30.169,30.1826,30.1623,30.1826,103841.0
2018-05-29 15:50:00,44.55,44.58,44.55,44.57,135943.0,30.1758,30.1961,30.1758,30.1894,135943.0
2018-05-29 15:55:00,44.57,44.58,44.52,44.54,441054.0,30.1894,30.1961,30.1555,30.169,441054.0
2018-05-30 09:30:00,45.47,45.5,45.39,45.4,239328.0,30.799,30.8193,30.7448,30.7516,239328.0
2018-05-30 09:35:00,45.4,45.43,45.29,45.33,100533.0,30.7516,30.7719,30.677,30.7041,100533.0
2018-05-30 09:40:00,45.33,45.36,45.27,45.29,134549.0,30.7041,30.7245,30.6635,30.677,134549.0
2018-05-30 09:45:00,45.3,45.37,45.25,45.25,83358.0,30.6838,30.7312,30.6499,30.6499,83358.0
2018-05-30 09:50:00,45.25,45.33,45.24,45.27,57796.0,30.6499,30.7041,30.6432,30.6635,57796.0
2018-05-30 09:55:00,45.26,45.29,45.24,45.24,67950.0,30.6567,30.677,30.6432,30.6432,67950.0
2018-05-30 10:00:00,45.25,45.32,45.24,45.32,71878.0,30.6499,30.6974,30.6432,30.6974,71878.0
2018-05-30 10:05:00,45.32,45.4,45.24,45.39,86262.0,30.6974,30.7516,30.6432,30.7448,86262.0
2018-05-30 10:10:00,45.4,45.49,45.37,45.48,90748.0,30.7516,30.8125,30.7312,30.8057,90748.0
2018-05-30 10:15:00,45.48,45.5,45.4,45.42,121374.0,30.8057,30.8193,30.7516,30.7651,121374.0
2018-05-30 10:20:00,45.42,45.44,45.34,45.36,77212.0,30.7651,30.7786,30.7109,30.7245,77212.0
2018-05-30 10:25:00,45.38,45.43,45.36,45.41,32069.0,30.738,30.7719,30.7245,30.7583,32069.0
2018-05-30 10:30:00,45.41,45.41,45.33,45.35,54633.0,30.7583,30.7583,30.7041,30.7177,54633.0
2018-05-30 10:35:00,45.36,45.38,45.3,45.35,81202.0,30.7245,30.738,30.6838,30.7177,81202.0
2018-05-30 10:40:00,45.36,45.54,45.34,45.5,122002.0,30.7245,30.8464,30.7109,30.8193,122002.0
2018-05-30 10:45:00,45.5,45.55,45.47,45.51,72579.0,30.8193,30.8532,30.799,30.8261,72579.0
2018-05-30 10:50:00,45.52,45.54,45.47,45.48,62315.0,30.8328,30.8464,30.799,30.8057,62315.0
2018-05-30 10:55:00,45.48,45.59,45.48,45.59,53097.0,30.8057,30.8802,30.8057,30.8802,53097.0
2018-05-30 11:00:00,45.6,45.68,45.6,45.67,100318.0,30.887,30.9412,30.887,30.9344,100318.0
2018-05-30 11:05:00,45.66,45.72,45.66,45.67,59061.0,30.9277,30.9683,30.9277,30.9344,59061.0
2018-05-30 11:10:00,45.66,45.67,45.52,45.53,159501.0,30.9277,30.9344,30.8328,30.8396,159501.0
2018-05-30 11:15:00,45.54,45.55,45.48,45.48,137031.0,30.8464,30.8532,30.8057,30.8057,137031.0
2018-05-30 11:20:00,45.49,45.53,45.46,45.53,133361.0,30.8125,30.8396,30.7922,30.8396,133361.0
2018-05-30 11:25:00,45.53,45.57,45.5,45.51,79917.0,30.8396,30.8667,30.8193,30.8261,79917.0
2018-05-30 11:30:00,45.51,45.7,45.5,45.69,318889.0,30.8261,30.9548,30.8193,30.948,318889.0
2018-05-30 11:35:00,45.69,45.77,45.68,45.76,215970.0,30.948,31.0022,30.9412,30.9954,215970.0
2018-05-30 11:40:00,45.77,45.82,45.74,45.78,153040.0,31.0022,31.036,30.9818,31.0089,153040.0
2018-05-30 11:45:00,45.77,45.78,45.74,45.76,77898.0,31.0022,31.0089,30.9818,30.9954,77898.0
2018-05-30 11:50:00,45.76,45.8,45.76,45.79,42020.0,30.9954,31.0225,30.9954,31.0157,42020.0
2018-05-30 11:55:00,45.78,45.86,45.78,45.84,84401.0,31.0089,31.0631,31.0089,31.0496,84401.0
2018-05-30 12:00:00,45.84,45.9,45.83,45.83,124232.0,31.0496,31.0902,31.0428,31.0428,124232.0
2018-05-30 12:05:00,45.83,45.85,45.78,45.8,44750.0,31.0428,31.0564,31.0089,31.0225,44750.0
2018-05-30 12:10:00,45.79,45.84,45.78,45.8,30030.0,31.0157,31.0496,31.0089,31.0225,30030.0
2018-05-30 12:15:00,45.81,45.82,45.77,45.78,37754.0,31.0293,31.036,31.0022,31.0089,37754.0
2018-05-30 12:20:00,45.78,45.8,45.73,45.77,33568.0,31.0089,31.0225,30.9751,31.0022,33568.0
2018-05-30 12:25:00,45.77,45.81,45.74,45.78,20563.0,31.0022,31.0293,30.9818,31.0089,20563.0
2018-05-30 12:30:00,45.78,45.78,45.68,45.69,46160.0,31.0089,31.0089,30.9412,30.948,46160.0
2018-05-30 12:35:00,45.68,45.71,45.65,45.66,23829.0,30.9412,30.9615,30.9209,30.9277,23829.0
2018-05-30 12:40:00,45.67,45.71,45.64,45.7,36792.0,30.9344,30.9615,30.9141,30.9548,36792.0
2018-05-30 12:45:00,45.71,45.74,45.69,45.7,34715.0,30.9615,30.9818,30.948,30.9548,34715.0
2018-05-30 12:50:00,45.71,45.76,45.7,45.75,57772.0,30.9615,30.9954,30.9548,30.9886,57772.0
2018-05-30 12:55:00,45.75,45.77,45.72,45.76,39595.0,30.9886,31.0022,30.9683,30.9954,39595.0
2018-05-30 13:00:00,45.76,45.78,45.74,45.75,30855.0,30.9954,31.0089,30.9818,30.9886,30855.0
2018-05-30 13:05:00,45.75,45.75,45.7,45.73,25555.0,30.9886,30.9886,30.9548,30.9751,25555.0
2018-05-30 13:10:00,45.73,45.77,45.72,45.77,37418.0,30.9751,31.0022,30.9683,31.0022,37418.0
2018-05-30 13:15:00,45.78,45.8,45.76,45.77,31669.0,31.0089,31.0225,30.9954,31.0022,31669.0
2018-05-30 13:20:00,45.77,45.78,45.74,45.74,29551.0,31.0022,31.0089,30.9818,30.9818,29551.0
2018-05-30 13:25:00,45.74,45.77,45.73,45.77,20606.0,30.9818,31.0022,30.9751,31.0022,20606.0
2018-05-30 13:30:00,45.77,45.81,45.75,45.81,33661.0,31.0022,31.0293,30.9886,31.0293,33661.0
2018-05-30 13:35:00,45.81,45.87,45.81,45.86,26713.0,31.0293,31.0699,31.0293,31.0631,26713.0
2018-05-30 13:40:00,45.87,45.87,45.82,45.83,14647.0,31.0699,31.0699,31.036,31.0428,14647.0
2018-05-30 13:45:00,45.82,45.84,45.8,45.81,22230.0,31.036,31.0496,31.0225,31.0293,22230.0
2018-05-30 13:50:00,45.81,45.82,45.78,45.79,23871.0,31.0293,31.036,31.0089,31.0157,23871.0
2018-05-30 13:55:00,45.78,45.82,45.75,45.75,24744.0,31.0089,31.036,30.9886,30.9886,24744.0
2018-05-30 14:00:00,45.76,45.81,45.75,45.8,17994.0,30.9954,31.0293,30.9886,31.0225,17994.0
2018-05-30 14:05:00,45.8,45.81,45.73,45.74,44546.0,31.0225,31.0293,30.9751,30.9818,44546.0
2018-05-30 14:10:00,45.74,45.78,45.73,45.78,48572.0,30.9818,31.0089,30.9751,31.0089,48572.0
2018-05-30 14:15:00,45.78,45.78,45.7,45.71,33504.0,31.0089,31.0089,30.9548,30.9615,33504.0
2018-05-30 14:20:00,45.72,45.73,45.7,45.72,43193.0,30.9683,30.9751,30.9548,30.9683,43193.0
2018-05-30 14:25:00,45.72,45.74,45.7,45.73,37479.0,30.9683,30.9818,30.9548,30.9751,37479.0
2018-05-30 14:30:00,45.72,45.76,45.72,45.73,24794.0,30.9683,30.9954,30.9683,30.9751,24794.0
2018-05-30 14:35:00,45.73,45.75,45.7,45.74,44532.0,30.9751,30.9886,30.9548,30.9818,44532.0
2018-05-30 14:40:00,45.74,45.75,45.7,45.7,15412.0,30.9818,30.9886,30.9548,30.9548,15412.0
2018-05-30 14:45:00,45.71,45.73,45.7,45.71,11794.0,30.9615,30.9751,30.9548,30.9615,11794.0
2018-05-30 14:50:00,45.71,45.73,45.7,45.72,37879.0,30.9615,30.9751,30.9548,30.9683,37879.0
2018-05-30 14:55:00,45.71,45.74,45.7,45.73,21102.0,30.9615,30.9818,30.9548,30.9751,21102.0
2018-05-30 15:00:00,45.73,45.75,45.72,45.73,32514.0,30.9751,30.9886,30.9683,30.9751,32514.0
2018-05-30 15:05:00,45.73,45.74,45.7,45.72,30129.0,30.9751,30.9818,30.9548,30.9683,30129.0
2018-05-30 15:10:00,45.71,45.72,45.67,45.7,67724.0,30.9615,30.9683,30.9344,30.9548,67724.0
2018-05-30 15:15:00,45.69,45.71,45.67,45.7,33077.0,30.948,30.9615,30.9344,30.9548,33077.0
2018-05-30 15:20:00,45.7,45.71,45.65,45.65,46565.0,30.9548,30.9615,30.9209,30.9209,46565.0
2018-05-30 15:25:00,45.66,45.68,45.64,45.66,40030.0,30.9277,30.9412,30.9141,30.9277,40030.0
2018-05-30 15:30:00,45.66,45.66,45.62,45.65,50288.0,30.9277,30.9277,30.9006,30.9209,50288.0
2018-05-30 15:35:00,45.66,45.66,45.62,45.64,44511.0,30.9277,30.9277,30.9006,30.9141,44511.0
2018-05-30 15:40:00,45.64,45.65,45.62,45.65,51279.0,30.9141,30.9209,30.9006,30.9209,51279.0
2018-05-30 15:45:00,45.65,45.69,45.64,45.68,93910.0,30.9209,30.948,30.9141,30.9412,93910.0
2018-05-30 15:50:00,45.68,45.7,45.66,45.7,74975.0,30.9412,30.9548,30.9277,30.9548,74975.0
2018-05-30 15:55:00,45.7,45.73,45.68,45.72,212333.0,30.9548,30.9751,30.9412,30.9683,212333.0
2018-05-31 09:30:00,45.84,45.9,45.72,45.87,316794.0,31.0496,31.0902,30.9683,31.0699,316794.0
2018-05-31 09:35:00,45.85,45.88,45.76,45.8,172669.0,31.0564,31.0767,30.9954,31.0225,172669.0
2018-05-31 09:40:00,45.8,45.89,45.75,45.75,80572.0,31.0225,31.0835,30.9886,30.9886,80572.0
2018-05-31 09:45:00,45.75,45.9,45.74,45.82,86060.0,30.9886,31.0902,30.9818,31.036,86060.0
2018-05-31 09:50:00,45.81,45.88,45.77,45.83,78066.0,31.0293,31.0767,31.0022,31.0428,78066.0
2018-05-31 09:55:00,45.83,45.84,45.78,45.8,111140.0,31.0428,31.0496,31.0089,31.0225,111140.0
2018-05-31 10:00:00,45.8,45.88,45.78,45.85,108759.0,31.0225,31.0767,31.0089,31.0564,108759.0
2018-05-31 10:05:00,45.85,45.85,45.75,45.77,106386.0,31.0564,31.0564,30.9886,31.0022,106386.0
2018-05-31 10:10:00,45.77,45.82,45.74,45.82,128577.0,31.0022,31.036,30.9818,31.036,128577.0
2018-05-31 10:15:00,45.82,45.86,45.81,45.84,98249.0,31.036,31.0631,31.0293,31.0496,98249.0
2018-05-31 10:20:00,45.83,45.86,45.79,45.81,42798.0,31.0428,31.0631,31.0157,31.0293,42798.0
2018-05-31 10:25:00,45.8,45.87,45.8,45.87,62859.0,31.0225,31.0699,31.0225,31.0699,62859.0
2018-05-31 10:30:00,45.88,45.95,45.85,45.85,69511.0,31.0767,31.1241,31.0564,31.0564,69511.0
2018-05-31 10:35:00,45.85,45.87,45.76,45.8,53467.0,31.0564,31.0699,30.9954,31.0225,53467.0
2018-05-31 10:40:00,45.8,45.83,45.79,45.8,38001.0,31.0225,31.0428,31.0157,31.0225,38001.0
2018-05-31 10:45:00,45.8,45.83,45.67,45.67,71502.0,31.0225,31.0428,30.9344,30.9344,71502.0
2018-05-31 10:50:00,45.68,45.76,45.64,45.72,110454.0,30.9412,30.9954,30.9141,30.9683,110454.0
2018-05-31 10:55:00,45.71,45.77,45.7,45.73,62382.0,30.9615,31.0022,30.9548,30.9751,62382.0
2018-05-31 11:00:00,45.72,45.93,45.72,45.93,146922.0,30.9683,31.1105,30.9683,31.1105,146922.0
2018-05-31 11:05:00,45.93,45.98,45.9,45.91,153339.0,31.1105,31.1444,31.0902,31.097,153339.0
2018-05-31 11:10:00,45.91,45.98,45.85,45.87,262427.0,31.097,31.1444,31.0564,31.0699,262427.0
2018-05-31 11:15:00,45.88,45.89,45.66,45.68,154336.0,31.0767,31.0835,30.9277,30.9412,154336.0
2018-05-31 11:20:00,45.68,45.69,45.58,45.62,116137.0,30.9412,30.948,30.8735,30.9006,116137.0
2018-05-31 11:25:00,45.62,45.93,45.62,45.93,141546.0,30.9006,31.1105,30.9006,31.1105,141546.0
2018-05-31 11:30:00,45.92,45.94,45.75,45.9,214157.0,31.1038,31.1173,30.9886,31.0902,214157.0
2018-05-31 11:35:00,45.9,45.93,45.8,45.92,98214.0,31.0902,31.1105,31.0225,31.1038,98214.0
2018-05-31 11:40:00,45.91,46.0,45.89,45.96,68543.0,31.097,31.158,31.0835,31.1309,68543.0
2018-05-31 11:45:00,45.95,45.96,45.87,45.89,46836.0,31.1241,31.1309,31.0699,31.0835,46836.0
2018-05-31 11:50:00,45.89,45.91,45.81,45.87,58817.0,31.0835,31.097,31.0293,31.0699,58817.0
2018-05-31 11:55:00,45.86,45.91,45.84,45.85,33062.0,31.0631,31.097,31.0496,31.0564,33062.0
2018-05-31 12:00:00,45.84,45.87,45.82,45.87,29762.0,31.0496,31.0699,31.036,31.0699,29762.0
2018-05-31 12:05:00,45.86,45.87,45.79,45.79,53943.0,31.0631,31.0699,31.0157,31.0157,53943.0
2018-05-31 12:10:00,45.79,45.86,45.79,45.84,25066.0,31.0157,31.0631,31.0157,31.0496,25066.0
2018-05-31 12:15:00,45.86,45.91,45.85,45.91,10967.0,31.0631,31.097,31.0564,31.097,10967.0
2018-05-31 12:20:00,45.9,45.95,45.9,45.92,28037.0,31.0902,31.1241,31.0902,31.1038,28037.0
2018-05-31 12:25:00,45.93,45.93,45.87,45.88,20191.0,31.1105,31.1105,31.0699,31.0767,20191.0
2018-05-31 12:30:00,45.87,45.88,45.83,45.85,15749.0,31.0699,31.0767,31.0428,31.0564,15749.0
2018-05-31 12:35:00,45.86,45.88,45.85,45.86,15116.0,31.0631,31.0767,31.0564,31.0631,15116.0
2018-05-31 12:40:00,45.86,45.91,45.85,45.91,20562.0,31.0631,31.097,31.0564,31.097,20562.0
2018-05-31 12:45:00,45.91,45.92,45.88,45.89,31536.0,31.097,31.1038,31.0767,31.0835,31536.0
2018-05-31 12:50:00,45.89,45.92,45.87,45.88,14337.0,31.0835,31.1038,31.0699,31.0767,14337.0
2018-05-31 12:55:00,45.88,45.92,45.87,45.91,21404.0,31.0767,31.1038,31.0699,31.097,21404.0
2018-05-31 13:00:00,45.91,45.92,45.85,45.9,26300.0,31.097,31.1038,31.0564,31.0902,26300.0
2018-05-31 13:05:00,45.9,45.93,45.89,45.9,24704.0,31.0902,31.1105,31.0835,31.0902,24704.0
2018-05-31 13:10:00,45.91,45.93,45.85,45.85,23593.0,31.097,31.1105,31.0564,31.0564,23593.0
2018-05-31 13:15:00,45.86,45.87,45.83,45.83,186205.0,31.0631,31.0699,31.0428,31.0428,186205.0
2018-05-31 13:20:00,45.83,45.85,45.81,45.81,50115.0,31.0428,31.0564,31.0293,31.0293,50115.0
2018-05-31 13:25:00,45.81,45.83,45.77,45.8,17822.0,31.0293,31.0428,31.0022,31.0225,17822.0
2018-05-31 13:30:00,45.8,45.82,45.77,45.79,31814.0,31.0225,31.036,31.0022,31.0157,31814.0
2018-05-31 13:35:00,45.79,45.86,45.79,45.84,18610.0,31.0157,31.0631,31.0157,31.0496,18610.0
2018-05-31 13:40:00,45.84,45.87,45.83,45.85,10927.0,31.0496,31.0699,31.0428,31.0564,10927.0
2018-05-31 13:45:00,45.86,45.88,45.85,45.86,13004.0,31.0631,31.0767,31.0564,31.0631,13004.0
2018-05-31 13:50:00,45.86,45.88,45.85,45.86,13677.0,31.0631,31.0767,31.0564,31.0631,13677.0
2018-05-31 13:55:00,45.87,45.87,45.74,45.74,30898.0,31.0699,31.0699,30.9818,30.9818,30898.0
2018-05-31 14:00:00,45.74,45.74,45.69,45.72,26010.0,30.9818,30.9818,30.948,30.9683,26010.0
2018-05-31 14:05:00,45.72,45.77,45.71,45.72,14927.0,30.9683,31.0022,30.9615,30.9683,14927.0
2018-05-31 14:10:00,45.72,45.75,45.72,45.74,14824.0,30.9683,30.9886,30.9683,30.9818,14824.0
2018-05-31 14:15:00,45.74,45.78,45.74,45.76,19922.0,30.9818,31.0089,30.9818,30.9954,19922.0
2018-05-31 14:20:00,45.77,45.81,45.76,45.79,28517.0,31.0022,31.0293,30.9954,31.0157,28517.0
2018-05-31 14:25:00,45.8,45.84,45.79,45.8,15424.0,31.0225,31.0496,31.0157,31.0225,15424.0
2018-05-31 14:30:00,45.81,45.81,45.79,45.81,17362.0,31.0293,31.0293,31.0157,31.0293,17362.0
2018-05-31 14:35:00,45.8,45.8,45.77,45.77,14879.0,31.0225,31.0225,31.0022,31.0022,14879.0
2018-05-31 14:40:00,45.77,45.79,45.76,45.78,20279.0,31.0022,31.0157,30.9954,31.0089,20279.0
2018-05-31 14:45:00,45.79,45.84,45.79,45.83,27913.0,31.0157,31.0496,31.0157,31.0428,27913.0
2018-05-31 14:50:00,45.83,45.85,45.82,45.85,11713.0,31.0428,31.0564,31.036,31.0564,11713.0
2018-05-31 14:55:00,45.85,45.86,45.79,45.81,19405.0,31.0564,31.0631,31.0157,31.0293,19405.0
2018-05-31 15:00:00,45.81,45.83,45.77,45.78,25754.0,31.0293,31.0428,31.0022,31.0089,25754.0
2018-05-31 15:05:00,45.78,45.86,45.77,45.84,34363.0,31.0089,31.0631,31.0022,31.0496,34363.0
2018-05-31 15:10:00,45.84,45.84,45.8,45.8,25808.0,31.0496,31.0496,31.0225,31.0225,25808.0
2018-05-31 15:15:00,45.8,45.83,45.79,45.8,27305.0,31.0225,31.0428,31.0157,31.0225,27305.0
2018-05-31 15:20:00,45.8,45.82,45.77,45.78,33070.0,31.0225,31.036,31.0022,31.0089,33070.0
2018-05-31 15:25:00,45.78,45.81,45.76,45.8,39126.0,31.0089,31.0293,30.9954,31.0225,39126.0
2018-05-31 15:30:00,45.81,45.81,45.77,45.79,40501.0,31.0293,31.0293,31.0022,31.0157,40501.0
2018-05-31 15:35:00,45.8,45.87,45.79,45.86,63374.0,31.0225,31.0699,31.0157,31.0631,63374.0
2018-05-31 15:40:00,45.85,45.87,45.81,45.84,62574.0,31.0564,31.0699,31.0293,31.0496,62574.0
2018-05-31 15:45:00,45.84,45.85,45.81,45.84,83325.0,31.0496,31.0564,31.0293,31.0496,83325.0
2018-05-31 15:50:00,45.83,45.87,45.82,45.84,86228.0,31.0428,31.0699,31.036,31.0496,86228.0
2018-05-31 15:55:00,45.85,45.86,45.8,45.82,170442.0,31.0564,31.0631,31.0225,31.036,170442.0
2018-06-01 09:30:00,46.17,46.21,46.05,46.08,189438.0,31.2731,31.3002,31.1918,31.2121,189438.0
2018-06-01 09:35:00,46.09,46.13,46.01,46.01,95273.0,31.2189,31.246,31.1647,31.1647,95273.0
2018-06-01 09:40:00,46.01,46.13,45.99,46.1,76819.0,31.1647,31.246,31.1512,31.2257,76819.0
2018-06-01 09:45:00,46.1,46.16,46.05,46.05,80255.0,31.2257,31.2663,31.1918,31.1918,80255.0
2018-06-01 09:50:00,46.06,46.16,46.06,46.12,90619.0,31.1986,31.2663,31.1986,31.2392,90619.0
2018-06-01 09:55:00,46.12,46.16,46.05,46.09,95779.0,31.2392,31.2663,31.1918,31.2189,95779.0
2018-06-01 10:00:00,46.09,46.13,46.06,46.12,90742.0,31.2189,31.246,31.1986,31.2392,90742.0
2018-06-01 10:05:00,46.11,46.12,46.05,46.05,128841.0,31.2325,31.2392,31.1918,31.1918,128841.0
2018-06-01 10:10:00,46.05,46.09,46.03,46.04,77805.0,31.1918,31.2189,31.1783,31.1851,77805.0
2018-06-01 10:15:00,46.05,46.07,45.94,46.06,104775.0,31.1918,31.2054,31.1173,31.1986,104775.0
2018-06-01 10:20:00,46.05,46.14,46.05,46.1,94025.0,31.1918,31.2528,31.1918,31.2257,94025.0
2018-06-01 10:25:00,46.11,46.11,46.04,46.05,116915.0,31.2325,31.2325,31.1851,31.1918,116915.0
2018-06-01 10:30:00,46.05,46.12,46.01,46.04,73480.0,31.1918,31.2392,31.1647,31.1851,73480.0
2018-06-01 10:35:00,46.04,46.08,45.97,46.05,75433.0,31.1851,31.2121,31.1376,31.1918,75433.0
2018-06-01 10:40:00,46.05,46.08,45.97,46.0,81002.0,31.1918,31.2121,31.1376,31.158,81002.0
2018-06-01 10:45:00,46.01,46.1,46.0,46.08,100488.0,31.1647,31.2257,31.158,31.2121,100488.0
2018-06-01 10:50:00,46.08,46.13,46.07,46.13,109085.0,31.2121,31.246,31.2054,31.246,109085.0
2018-06-01 10:55:00,46.12,46.16,46.1,46.14,71994.0,31.2392,31.2663,31.2257,31.2528,71994.0
2018-06-01 11:00:00,46.15,46.17,46.11,46.15,46540.0,31.2596,31.2731,31.2325,31.2596,46540.0
2018-06-01 11:05:00,46.16,46.17,46.13,46.15,35773.0,31.2663,31.2731,31.246,31.2596,35773.0
2018-06-01 11:10:00,46.15,46.18,46.13,46.15,60964.0,31.2596,31.2799,31.246,31.2596,60964.0
2018-06-01 11:15:00,46.15,46.16,46.1,46.15,47261.0,31.2596,31.2663,31.2257,31.2596,47261.0
2018-06-01 11:20:00,46.15,46.2,46.11,46.15,92041.0,31.2596,31.2934,31.2325,31.2596,92041.0
2018-06-01 11:25:00,46.15,46.18,46.08,46.13,81371.0,31.2596,31.2799,31.2121,31.246,81371.0
2018-06-01 11:30:00,46.13,46.19,46.1,46.19,94231.0,31.246,31.2867,31.2257,31.2867,94231.0
2018-06-01 11:35:00,46.19,46.19,46.14,46.15,30471.0,31.2867,31.2867,31.2528,31.2596,30471.0
2018-06-01 11:40:00,46.15,46.15,46.1,46.1,30227.0,31.2596,31.2596,31.2257,31.2257,30227.0
2018-06-01 11:45:00,46.11,46.15,46.09,46.15,48157.0,31.2325,31.2596,31.2189,31.2596,48157.0
2018-06-01 11:50:00,46.15,46.19,46.13,46.19,61598.0,31.2596,31.2867,31.246,31.2867,61598.0
2018-06-01 11:55:00,46.19,46.2,46.15,46.15,22907.0,31.2867,31.2934,31.2596,31.2596,22907.0
2018-06-01 12:00:00,46.16,46.17,46.11,46.12,53164.0,31.2663,31.2731,31.2325,31.2392,53164.0
2018-06-01 12:05:00,46.13,46.18,46.12,46.18,18663.0,31.246,31.2799,31.2392,31.2799,18663.0
2018-06-01 12:10:00,46.18,46.19,46.15,46.16,52485.0,31.2799,31.2867,31.2596,31.2663,52485.0
2018-06-01 12:15:00,46.17,46.17,46.12,46.14,24816.0,31.2731,31.2731,31.2392,31.2528,24816.0
2018-06-01 12:20:00,46.14,46.15,46.09,46.12,65753.0,31.2528,31.2596,31.2189,31.2392,65753.0
2018-06-01 12:25:00,46.11,46.13,46.1,46.11,37338.0,31.2325,31.246,31.2257,31.2325,37338.0
2018-06-01 12:30:00,46.12,46.12,46.09,46.09,30916.0,31.2392,31.2392,31.2189,31.2189,30916.0
2018-06-01 12:35:00,46.09,46.1,46.02,46.02,67276.0,31.2189,31.2257,31.1715,31.1715,67276.0
2018-06-01 12:40:00,46.03,46.03,46.0,46.02,27762.0,31.1783,31.1783,31.158,31.1715,27762.0
2018-06-01 12:45:00,46.02,46.03,46.0,46.03,39510.0,31.1715,31.1783,31.158,31.1783,39510.0
2018-06-01 12:50:00,46.03,46.04,45.99,46.0,81874.0,31.1783,31.1851,31.1512,31.158,81874.0
2018-06-01 12:55:00,46.0,46.03,45.99,46.03,35919.0,31.158,31.1783,31.1512,31.1783,35919.0
2018-06-01 13:00:00,46.03,46.06,46.01,46.05,34020.0,31.1783,31.1986,31.1647,31.1918,34020.0
2018-06-01 13:05:00,46.05,46.06,46.01,46.02,23353.0,31.1918,31.1986,31.1647,31.1715,23353.0
2018-06-01 13:10:00,46.01,46.02,46.0,46.02,23321.0,31.1647,31.1715,31.158,31.1715,23321.0
2018-06-01 13:15:00,46.01,46.03,46.0,46.02,19321.0,31.1647,31.1783,31.158,31.1715,19321.0
2018-06-01 13:20:00,46.02,46.03,45.98,45.99,24422.0,31.1715,31.1783,31.1444,31.1512,24422.0
2018-06-01 13:25:00,45.99,45.99,45.95,45.95,25818.0,31.1512,31.1512,31.1241,31.1241,25818.0
2018-06-01 13:30:00,45.95,45.97,45.93,45.94,28727.0,31.1241,31.1376,31.1105,31.1173,28727.0
2018-06-01 13:35:00,45.94,45.99,45.93,45.98,30486.0,31.1173,31.1512,31.1105,31.1444,30486.0
2018-06-01 13:40:00,45.98,45.98,45.97,45.97,11756.0,31.1444,31.1444,31.1376,31.1376,11756.0
2018-06-01 13:45:00,45.97,45.97,45.92,45.93,32804.0,31.1376,31.1376,31.1038,31.1105,32804.0
2018-06-01 13:50:00,45.92,45.97,45.91,45.96,18009.0,31.1038,31.1376,31.097,31.1309,18009.0
2018-06-01 13:55:00,45.96,45.96,45.92,45.92,15814.0,31.1309,31.1309,31.1038,31.1038,15814.0
2018-06-01 14:00:00,45.93,45.95,45.89,45.9,25323.0,31.1105,31.1241,31.0835,31.0902,25323.0
2018-06-01 14:05:00,45.9,45.9,45.85,45.86,60610.0,31.0902,31.0902,31.0564,31.0631,60610.0
2018-06-01 14:10:00,45.87,45.88,45.85,45.87,22219.0,31.0699,31.0767,31.0564,31.0699,22219.0
2018-06-01 14:15:00,45.87,45.89,45.84,45.84,28832.0,31.0699,31.0835,31.0496,31.0496,28832.0
2018-06-01 14:20:00,45.84,45.87,45.81,45.82,27302.0,31.0496,31.0699,31.0293,31.036,27302.0
2018-06-01 14:25:00,45.81,45.85,45.8,45.84,49113.0,31.0293,31.0564,31.0225,31.0496,49113.0
2018-06-01 14:30:00,45.84,45.87,45.83,45.87,56226.0,31.0496,31.0699,31.0428,31.0699,56226.0
2018-06-01 14:35:00,45.87,45.87,45.85,45.86,15765.0,31.0699,31.0699,31.0564,31.0631,15765.0
2018-06-01 14:40:00,45.86,45.92,45.86,45.91,40966.0,31.0631,31.1038,31.0631,31.097,40966.0
2018-06-01 14:45:00,45.91,45.96,45.91,45.96,50946.0,31.097,31.1309,31.097,31.1309,50946.0
2018-06-01 14:50:00,45.95,45.97,45.94,45.97,25200.0,31.1241,31.1376,31.1173,31.1376,25200.0
2018-06-01 14:55:00,45.96,45.98,45.95,45.96,29708.0,31.1309,31.1444,31.1241,31.1309,29708.0
2018-06-01 15:00:00,45.95,45.98,45.94,45.95,51456.0,31.1241,31.1444,31.1173,31.1241,51456.0
2018-06-01 15:05:00,45.95,45.97,45.94,45.96,41103.0,31.1241,31.1376,31.1173,31.1309,41103.0
2018-06-01 15:10:00,45.96,45.97,45.94,45.97,35633.0,31.1309,31.1376,31.1173,31.1376,35633.0
2018-06-01 15:15:00,45.96,45.97,45.94,45.95,22433.0,31.1309,31.1376,31.1173,31.1241,22433.0
2018-06-01 15:20:00,45.94,45.95,45.92,45.93,43502.0,31.1173,31.1241,31.1038,31.1105,43502.0
2018-06-01 15:25:00,45.93,45.94,45.9,45.92,51598.0,31.1105,31.1173,31.0902,31.1038,51598.0
2018-06-01 15:30:00,45.91,45.93,45.9,45.91,29048.0,31.097,31.1105,31.0902,31.097,29048.0
2018-06-01 15:35:00,45.91,45.93,45.89,45.9,62618.0,31.097,31.1105,31.0835,31.0902,62618.0
2018-06-01 15:40:00,45.91,45.92,45.89,45.91,55103.0,31.097,31.1038,31.0835,31.097,55103.0
2018-06-01 15:45:00,45.92,45.92,45.89,45.9,85620.0,31.1038,31.1038,31.0835,31.0902,85620.0
2018-06-01 15:50:00,45.9,45.92,45.9,45.91,57130.0,31.0902,31.1038,31.0902,31.097,57130.0
2018-06-01 15:55:00,45.92,45.95,45.91,45.94,220487.0,31.1038,31.1241,31.097,31.1173,220487.0
2018-06-04 09:30:00,46.32,46.42,46.32,46.37,134839.0,31.3747,31.4424,31.3747,31.4086,134839.0
2018-06-04 09:35:00,46.37,46.39,46.29,46.38,180312.0,31.4086,31.4221,31.3544,31.4154,180312.0
2018-06-04 09:40:00,46.39,46.45,46.36,46.43,150433.0,31.4221,31.4628,31.4018,31.4492,150433.0
2018-06-04 09:45:00,46.43,46.43,46.37,46.38,135469.0,31.4492,31.4492,31.4086,31.4154,135469.0
2018-06-04 09:50:00,46.37,46.39,46.33,46.37,144644.0,31.4086,31.4221,31.3815,31.4086,144644.0
2018-06-04 09:55:00,46.37,46.41,46.35,46.39,60879.0,31.4086,31.4357,31.395,31.4221,60879.0
2018-06-04 10:00:00,46.4,46.42,46.33,46.35,82511.0,31.4289,31.4424,31.3815,31.395,82511.0
2018-06-04 10:05:00,46.34,46.36,46.28,46.34,318608.0,31.3883,31.4018,31.3476,31.3883,318608.0
2018-06-04 10:10:00,46.34,46.38,46.34,46.37,47835.0,31.3883,31.4154,31.3883,31.4086,47835.0
2018-06-04 10:15:00,46.37,46.39,46.33,46.37,63455.0,31.4086,31.4221,31.3815,31.4086,63455.0
2018-06-04 10:20:00,46.36,46.37,46.29,46.29,48576.0,31.4018,31.4086,31.3544,31.3544,48576.0
2018-06-04 10:25:00,46.29,46.33,46.29,46.31,60143.0,31.3544,31.3815,31.3544,31.3679,60143.0
2018-06-04 10:30:00,46.31,46.32,46.26,46.3,56982.0,31.3679,31.3747,31.3341,31.3612,56982.0
2018-06-04 10:35:00,46.3,46.32,46.25,46.27,118328.0,31.3612,31.3747,31.3273,31.3408,118328.0
2018-06-04 10:40:00,46.26,46.28,46.21,46.23,56517.0,31.3341,31.3476,31.3002,31.3137,56517.0
2018-06-04 10:45:00,46.22,46.32,46.22,46.31,137837.0,31.307,31.3747,31.307,31.3679,137837.0
2018-06-04 10:50:00,46.3,46.31,46.21,46.26,58473.0,31.3612,31.3679,31.3002,31.3341,58473.0
2018-06-04 10:55:00,46.25,46.25,46.18,46.19,60631.0,31.3273,31.3273,31.2799,31.2867,60631.0
2018-06-04 11:00:00,46.19,46.21,46.16,46.2,77045.0,31.2867,31.3002,31.2663,31.2934,77045.0
2018-06-04 11:05:00,46.2,46.21,46.12,46.13,43185.0,31.2934,31.3002,31.2392,31.246,43185.0
2018-06-04 11:10:00,46.13,46.17,46.13,46.13,72419.0,31.246,31.2731,31.246,31.246,72419.0
2018-06-04 11:15:00,46.13,46.21,46.13,46.17,78873.0,31.246,31.3002,31.246,31.2731,78873.0
2018-06-04 11:20:00,46.17,46.21,46.12,46.12,77081.0,31.2731,31.3002,31.2392,31.2392,77081.0
2018-06-04 11:25:00,46.12,46.18,46.11,46.16,64844.0,31.2392,31.2799,31.2325,31.2663,64844.0
2018-06-04 11:30:00,46.17,46.25,46.15,46.22,79923.0,31.2731,31.3273,31.2596,31.307,79923.0
2018-06-04 11:35:00,46.22,46.22,46.19,46.2,43361.0,31.307,31.307,31.2867,31.2934,43361.0
2018-06-04 11:40:00,46.2,46.24,46.2,46.22,22528.0,31.2934,31.3205,31.2934,31.307,22528.0
2018-06-04 11:45:00,46.23,46.27,46.22,46.27,42633.0,31.3137,31.3408,31.307,31.3408,42633.0
2018-06-04 11:50:00,46.27,46.29,46.25,46.27,34450.0,31.3408,31.3544,31.3273,31.3408,34450.0
2018-06-04 11:55:00,46.27,46.3,46.27,46.28,23191.0,31.3408,31.3612,31.3408,31.3476,23191.0
2018-06-04 12:00:00,46.3,46.3,46.26,46.28,22849.0,31.3612,31.3612,31.3341,31.3476,22849.0
2018-06-04 12:05:00,46.28,46.28,46.23,46.26,80815.0,31.3476,31.3476,31.3137,31.3341,80815.0
2018-06-04 12:10:00,46.25,46.26,46.23,46.23,22910.0,31.3273,31.3341,31.3137,31.3137,22910.0
2018-06-04 12:15:00,46.25,46.25,46.19,46.2,20256.0,31.3273,31.3273,31.2867,31.2934,20256.0
2018-06-04 12:20:00,46.2,46.25,46.2,46.2,26818.0,31.2934,31.3273,31.2934,31.2934,26818.0
2018-06-04 12:25:00,46.21,46.22,46.18,46.18,54654.0,31.3002,31.307,31.2799,31.2799,54654.0
2018-06-04 12:30:00,46.18,46.19,46.14,46.17,20555.0,31.2799,31.2867,31.2528,31.2731,20555.0
2018-06-04 12:35:00,46.16,46.17,46.13,46.13,24631.0,31.2663,31.2731,31.246,31.246,24631.0
2018-06-04 12:40:00,46.14,46.16,46.13,46.15,19665.0,31.2528,31.2663,31.246,31.2596,19665.0
2018-06-04 12:45:00,46.16,46.16,46.14,46.15,12886.0,31.2663,31.2663,31.2528,31.2596,12886.0
2018-06-04 12:50:00,46.15,46.16,46.13,46.14,18837.0,31.2596,31.2663,31.246,31.2528,18837.0
2018-06-04 12:55:00,46.13,46.16,46.09,46.09,36951.0,31.246,31.2663,31.2189,31.2189,36951.0
2018-06-04 13:00:00,46.09,46.1,46.07,46.08,26544.0,31.2189,31.2257,31.2054,31.2121,26544.0
2018-06-04 13:05:00,46.08,46.1,46.06,46.06,28546.0,31.2121,31.2257,31.1986,31.1986,28546.0
2018-06-04 13:10:00,46.06,46.1,46.06,46.09,45067.0,31.1986,31.2257,31.1986,31.2189,45067.0
2018-06-04 13:15:00,46.09,46.1,46.05,46.08,30980.0,31.2189,31.2257,31.1918,31.2121,30980.0
2018-06-04 13:20:00,46.07,46.09,46.06,46.09,21353.0,31.2054,31.2189,31.1986,31.2189,21353.0
2018-06-04 13:25:00,46.08,46.1,46.08,46.09,13577.0,31.2121,31.2257,31.2121,31.2189,13577.0
2018-06-04 13:30:00,46.09,46.1,46.06,46.06,10135.0,31.2189,31.2257,31.1986,31.1986,10135.0
2018-06-04 13:35:00,46.05,46.07,46.04,46.05,16841.0,31.1918,31.2054,31.1851,31.1918,16841.0
2018-06-04 13:40:00,46.05,46.06,46.04,46.04,16945.0,31.1918,31.1986,31.1851,31.1851,16945.0
2018-06-04 13:45:00,46.04,46.05,46.03,46.03,12640.0,31.1851,31.1918,31.1783,31.1783,12640.0
2018-06-04 13:50:00,46.03,46.04,46.02,46.02,24664.0,31.1783,31.1851,31.1715,31.1715,24664.0
2018-06-04 13:55:00,46.03,46.03,46.01,46.02,21777.0,31.1783,31.1783,31.1647,31.1715,21777.0
2018-06-04 14:00:00,46.02,46.02,45.98,46.0,82495.0,31.1715,31.1715,31.1444,31.158,82495.0
2018-06-04 14:05:00,46.0,46.02,45.99,46.01,25321.0,31.158,31.1715,31.1512,31.1647,25321.0
2018-06-04 14:10:00,46.01,46.02,45.99,46.01,22366.0,31.1647,31.1715,31.1512,31.1647,22366.0
2018-06-04 14:15:00,46.01,46.01,45.95,45.96,27124.0,31.1647,31.1647,31.1241,31.1309,27124.0
2018-06-04 14:20:00,45.95,45.97,45.91,45.94,47114.0,31.1241,31.1376,31.097,31.1173,47114.0
2018-06-04 14:25:00,45.94,45.97,45.92,45.96,47462.0,31.1173,31.1376,31.1038,31.1309,47462.0
2018-06-04 14:30:00,45.96,45.97,45.94,45.95,30091.0,31.1309,31.1376,31.1173,31.1241,30091.0
2018-06-04 14:35:00,45.94,45.95,45.92,45.93,42620.0,31.1173,31.1241,31.1038,31.1105,42620.0
2018-06-04 14:40:00,45.93,45.95,45.92,45.94,42950.0,31.1105,31.1241,31.1038,31.1173,42950.0
2018-06-04 14:45:00,45.94,45.97,45.93,45.96,62992.0,31.1173,31.1376,31.1105,31.1309,62992.0
2018-06-04 14:50:00,45.96,45.96,45.94,45.96,30334.0,31.1309,31.1309,31.1173,31.1309,30334.0
2018-06-04 14:55:00,45.95,45.98,45.95,45.97,70740.0,31.1241,31.1444,31.1241,31.1376,70740.0
2018-06-04 15:00:00,45.97,46.01,45.96,45.99,40823.0,31.1376,31.1647,31.1309,31.1512,40823.0
2018-06-04 15:05:00,46.0,46.02,45.98,46.02,29368.0,31.158,31.1715,31.1444,31.1715,29368.0
2018-06-04 15:10:00,46.02,46.04,46.01,46.03,41231.0,31.1715,31.1851,31.1647,31.1783,41231.0
2018-06-04 15:15:00,46.03,46.04,46.01,46.02,41029.0,31.1783,31.1851,31.1647,31.1715,41029.0
2018-06-04 15:20:00,46.03,46.04,46.01,46.02,34501.0,31.1783,31.1851,31.1647,31.1715,34501.0
2018-06-04 15:25:00,46.02,46.03,46.01,46.02,33030.0,31.1715,31.1783,31.1647,31.1715,33030.0
2018-06-04 15:30:00,46.02,46.02,45.99,46.01,40501.0,31.1715,31.1715,31.1512,31.1647,40501.0
2018-06-04 15:35:00,46.01,46.03,45.98,45.99,63465.0,31.1647,31.1783,31.1444,31.1512,63465.0
2018-06-04 15:40:00,46.0,46.03,45.99,46.03,77183.0,31.158,31.1783,31.1512,31.1783,77183.0
2018-06-04 15:45:00,46.03,46.04,46.0,46.04,60956.0,31.1783,31.1851,31.158,31.1851,60956.0
2018-06-04 15:50:00,46.04,46.04,45.96,45.97,121990.0,31.1851,31.1851,31.1309,31.1376,121990.0
2018-06-04 15:55:00,45.98,45.98,45.94,45.96,218148.0,31.1444,31.1444,31.1173,31.1309,218148.0
2018-06-05 09:30:00,46.0,46.0,45.86,45.94,147412.0,31.158,31.158,31.0631,31.1173,147412.0
2018-06-05 09:35:00,45.93,45.95,45.87,45.87,63447.0,31.1105,31.1241,31.0699,31.0699,63447.0
2018-06-05 09:40:00,45.88,46.03,45.84,46.0,61269.0,31.0767,31.1783,31.0496,31.158,61269.0
2018-06-05 09:45:00,46.0,46.03,45.9,45.92,58096.0,31.158,31.1783,31.0902,31.1038,58096.0
2018-06-05 09:50:00,45.93,45.97,45.87,45.95,52233.0,31.1105,31.1376,31.0699,31.1241,52233.0
2018-06-05 09:55:00,45.96,46.0,45.89,46.0,68387.0,31.1309,31.158,31.0835,31.158,68387.0
2018-06-05 10:00:00,46.0,46.01,45.93,45.94,53842.0,31.158,31.1647,31.1105,31.1173,53842.0
2018-06-05 10:05:00,45.94,45.96,45.9,45.92,66456.0,31.1173,31.1309,31.0902,31.1038,66456.0
2018-06-05 10:10:00,45.93,46.02,45.91,46.01,85518.0,31.1105,31.1715,31.097,31.1647,85518.0
2018-06-05 10:15:00,46.01,46.03,45.96,46.02,48643.0,31.1647,31.1783,31.1309,31.1715,48643.0
2018-06-05 10:20:00,46.01,46.05,45.95,45.95,49778.0,31.1647,31.1918,31.1241,31.1241,49778.0
2018-06-05 10:25:00,45.94,46.06,45.94,46.05,37951.0,31.1173,31.1986,31.1173,31.1918,37951.0
2018-06-05 10:30:00,46.06,46.07,45.97,46.0,32438.0,31.1986,31.2054,31.1376,31.158,32438.0
2018-06-05 10:35:00,45.99,45.99,45.9,45.91,53710.0,31.1512,31.1512,31.0902,31.097,53710.0
2018-06-05 10:40:00,45.9,45.93,45.87,45.91,44618.0,31.0902,31.1105,31.0699,31.097,44618.0
2018-06-05 10:45:00,45.91,45.93,45.89,45.9,32664.0,31.097,31.1105,31.0835,31.0902,32664.0
2018-06-05 10:50:00,45.89,45.96,45.88,45.94,71012.0,31.0835,31.1309,31.0767,31.1173,71012.0
2018-06-05 10:55:00,45.93,46.07,45.93,46.05,78193.0,31.1105,31.2054,31.1105,31.1918,78193.0
2018-06-05 11:00:00,46.05,46.06,46.0,46.02,138216.0,31.1918,31.1986,31.158,31.1715,138216.0
2018-06-05 11:05:00,46.03,46.07,46.03,46.04,62420.0,31.1783,31.2054,31.1783,31.1851,62420.0
2018-06-05 11:10:00,46.04,46.1,46.03,46.1,92755.0,31.1851,31.2257,31.1783,31.2257,92755.0
2018-06-05 11:15:00,46.1,46.22,46.09,46.21,108006.0,31.2257,31.307,31.2189,31.3002,108006.0
2018-06-05 11:20:00,46.22,46.29,46.17,46.18,84328.0,31.307,31.3544,31.2731,31.2799,84328.0
2018-06-05 11:25:00,46.16,46.22,46.14,46.17,188474.0,31.2663,31.307,31.2528,31.2731,188474.0
2018-06-05 11:30:00,46.18,46.26,46.17,46.23,218442.0,31.2799,31.3341,31.2731,31.3137,218442.0
2018-06-05 11:35:00,46.23,46.25,46.19,46.2,36351.0,31.3137,31.3273,31.2867,31.2934,36351.0
2018-06-05 11:40:00,46.2,46.2,46.15,46.18,29721.0,31.2934,31.2934,31.2596,31.2799,29721.0
2018-06-05 11:45:00,46.17,46.22,46.15,46.22,54342.0,31.2731,31.307,31.2596,31.307,54342.0
2018-06-05 11:50:00,46.22,46.24,46.2,46.22,13388.0,31.307,31.3205,31.2934,31.307,13388.0
2018-06-05 11:55:00,46.22,46.31,46.21,46.28,79864.0,31.307,31.3679,31.3002,31.3476,79864.0
2018-06-05 12:00:00,46.28,46.36,46.28,46.35,44441.0,31.3476,31.4018,31.3476,31.395,44441.0
2018-06-05 12:05:00,46.36,46.38,46.33,46.37,27119.0,31.4018,31.4154,31.3815,31.4086,27119.0
2018-06-05 12:10:00,46.36,46.37,46.34,46.36,16647.0,31.4018,31.4086,31.3883,31.4018,16647.0
2018-06-05 12:15:00,46.37,46.39,46.33,46.34,17559.0,31.4086,31.4221,31.3815,31.3883,17559.0
2018-06-05 12:20:00,46.35,46.38,46.29,46.3,36953.0,31.395,31.4154,31.3544,31.3612,36953.0
2018-06-05 12:25:00,46.3,46.37,46.3,46.34,23163.0,31.3612,31.4086,31.3612,31.3883,23163.0
2018-06-05 12:30:00,46.33,46.37,46.31,46.36,27940.0,31.3815,31.4086,31.3679,31.4018,27940.0
2018-06-05 12:35:00,46.36,46.42,46.36,46.4,52486.0,31.4018,31.4424,31.4018,31.4289,52486.0
2018-06-05 12:40:00,46.4,46.42,46.4,46.41,25759.0,31.4289,31.4424,31.4289,31.4357,25759.0
2018-06-05 12:45:00,46.42,46.42,46.34,46.35,33751.0,31.4424,31.4424,31.3883,31.395,33751.0
2018-06-05 12:50:00,46.36,46.4,46.36,46.4,32787.0,31.4018,31.4289,31.4018,31.4289,32787.0
2018-06-05 12:55:00,46.4,46.42,46.37,46.39,78853.0,31.4289,31.4424,31.4086,31.4221,78853.0
2018-06-05 13:00:00,46.38,46.45,46.37,46.43,44576.0,31.4154,31.4628,31.4086,31.4492,44576.0
2018-06-05 13:05:00,46.42,46.48,46.39,46.47,172287.0,31.4424,31.4831,31.4221,31.4763,172287.0
2018-06-05 13:10:00,46.48,46.5,46.44,46.45,33439.0,31.4831,31.4966,31.456,31.4628,33439.0
2018-06-05 13:15:00,46.45,46.46,46.41,46.41,21410.0,31.4628,31.4695,31.4357,31.4357,21410.0
2018-06-05 13:20:00,46.41,46.45,46.41,46.44,26873.0,31.4357,31.4628,31.4357,31.456,26873.0
2018-06-05 13:25:00,46.43,46.46,46.43,46.44,11859.0,31.4492,31.4695,31.4492,31.456,11859.0
2018-06-05 13:30:00,46.45,46.45,46.4,46.41,25685.0,31.4628,31.4628,31.4289,31.4357,25685.0
2018-06-05 13:35:00,46.4,46.45,46.4,46.43,51695.0,31.4289,31.4628,31.4289,31.4492,51695.0
2018-06-05 13:40:00,46.42,46.43,46.39,46.42,29314.0,31.4424,31.4492,31.4221,31.4424,29314.0
2018-06-05 13:45:00,46.43,46.44,46.4,46.41,25125.0,31.4492,31.456,31.4289,31.4357,25125.0
2018-06-05 13:50:00,46.41,46.41,46.35,46.36,26443.0,31.4357,31.4357,31.395,31.4018,26443.0
2018-06-05 13:55:00,46.37,46.41,46.36,46.4,28139.0,31.4086,31.4357,31.4018,31.4289,28139.0
2018-06-05 14:00:00,46.4,46.4,46.37,46.37,15880.0,31.4289,31.4289,31.4086,31.4086,15880.0
2018-06-05 14:05:00,46.38,46.39,46.37,46.38,26598.0,31.4154,31.4221,31.4086,31.4154,26598.0
2018-06-05 14:10:00,46.38,46.39,46.37,46.39,23133.0,31.4154,31.4221,31.4086,31.4221,23133.0
2018-06-05 14:15:00,46.39,46.4,46.37,46.38,25124.0,31.4221,31.4289,31.4086,31.4154,25124.0
2018-06-05 14:20:00,46.38,46.4,46.37,46.38,38558.0,31.4154,31.4289,31.4086,31.4154,38558.0
2018-06-05 14:25:00,46.38,46.39,46.36,46.38,18665.0,31.4154,31.4221,31.4018,31.4154,18665.0
2018-06-05 14:30:00,46.38,46.39,46.37,46.38,42159.0,31.4154,31.4221,31.4086,31.4154,42159.0
2018-06-05 14:35:00,46.39,46.4,46.37,46.4,22899.0,31.4221,31.4289,31.4086,31.4289,22899.0
2018-06-05 14:40:00,46.4,46.4,46.36,46.38,117464.0,31.4289,31.4289,31.4018,31.4154,117464.0
2018-06-05 14:45:00,46.38,46.4,46.36,46.39,47301.0,31.4154,31.4289,31.4018,31.4221,47301.0
2018-06-05 14:50:00,46.39,46.41,46.38,46.41,32918.0,31.4221,31.4357,31.4154,31.4357,32918.0
2018-06-05 14:55:00,46.41,46.45,46.4,46.44,88848.0,31.4357,31.4628,31.4289,31.456,88848.0
2018-06-05 15:00:00,46.44,46.44,46.33,46.34,52587.0,31.456,31.456,31.3815,31.3883,52587.0
2018-06-05 15:05:00,46.34,46.34,46.31,46.32,21769.0,31.3883,31.3883,31.3679,31.3747,21769.0
2018-06-05 15:10:00,46.32,46.32,46.27,46.27,17347.0,31.3747,31.3747,31.3408,31.3408,17347.0
2018-06-05 15:15:00,46.26,46.27,46.23,46.25,76276.0,31.3341,31.3408,31.3137,31.3273,76276.0
2018-06-05 15:20:00,46.25,46.25,46.19,46.21,77347.0,31.3273,31.3273,31.2867,31.3002,77347.0
2018-06-05 15:25:00,46.2,46.21,46.17,46.2,72899.0,31.2934,31.3002,31.2731,31.2934,72899.0
2018-06-05 15:30:00,46.21,46.24,46.2,46.24,68850.0,31.3002,31.3205,31.2934,31.3205,68850.0
2018-06-05 15:35:00,46.23,46.25,46.23,46.25,61148.0,31.3137,31.3273,31.3137,31.3273,61148.0
2018-06-05 15:40:00,46.25,46.26,46.24,46.25,61186.0,31.3273,31.3341,31.3205,31.3273,61186.0
2018-06-05 15:45:00,46.25,46.31,46.24,46.31,121532.0,31.3273,31.3679,31.3205,31.3679,121532.0
2018-06-05 15:50:00,46.3,46.33,46.29,46.32,106129.0,31.3612,31.3815,31.3544,31.3747,106129.0
2018-06-05 15:55:00,46.31,46.36,46.27,46.28,239805.0,31.3679,31.4018,31.3408,31.3476,239805.0
2018-06-06 09:30:00,46.44,46.49,46.43,46.46,142578.0,31.456,31.4899,31.4492,31.4695,142578.0
2018-06-06 09:35:00,46.46,46.53,46.41,46.45,120591.0,31.4695,31.517,31.4357,31.4628,120591.0
2018-06-06 09:40:00,46.44,46.49,46.4,46.41,53744.0,31.456,31.4899,31.4289,31.4357,53744.0
2018-06-06 09:45:00,46.4,46.51,46.4,46.44,73255.0,31.4289,31.5034,31.4289,31.456,73255.0
2018-06-06 09:50:00,46.44,46.49,46.43,46.47,42540.0,31.456,31.4899,31.4492,31.4763,42540.0
2018-06-06 09:55:00,46.47,46.49,46.41,46.44,43858.0,31.4763,31.4899,31.4357,31.456,43858.0
2018-06-06 10:00:00,46.44,46.45,46.36,46.39,71057.0,31.456,31.4628,31.4018,31.4221,71057.0
2018-06-06 10:05:00,46.38,46.47,46.35,46.47,69385.0,31.4154,31.4763,31.395,31.4763,69385.0
2018-06-06 10:10:00,46.46,46.55,46.46,46.47,77869.0,31.4695,31.5305,31.4695,31.4763,77869.0
2018-06-06 10:15:00,46.48,46.5,46.45,46.47,19708.0,31.4831,31.4966,31.4628,31.4763,19708.0
2018-06-06 10:20:00,46.47,46.5,46.43,46.47,43778.0,31.4763,31.4966,31.4492,31.4763,43778.0
2018-06-06 10:25:00,46.46,46.49,46.45,46.46,41058.0,31.4695,31.4899,31.4628,31.4695,41058.0
2018-06-06 10:30:00,46.45,46.45,46.17,46.17,203230.0,31.4628,31.4628,31.2731,31.2731,203230.0
2018-06-06 10:35:00,46.18,46.3,46.15,46.28,77886.0,31.2799,31.3612,31.2596,31.3476,77886.0
2018-06-06 10:40:00,46.27,46.28,46.22,46.25,44072.0,31.3408,31.3476,31.307,31.3273,44072.0
2018-06-06 10:45:00,46.26,46.26,46.15,46.17,92379.0,31.3341,31.3341,31.2596,31.2731,92379.0
2018-06-06 10:50:00,46.17,46.21,46.12,46.19,68131.0,31.2731,31.3002,31.2392,31.2867,68131.0
2018-06-06 10:55:00,46.2,46.27,46.19,46.21,155257.0,31.2934,31.3408,31.2867,31.3002,155257.0
2018-06-06 11:00:00,46.21,46.32,46.21,46.32,143829.0,31.3002,31.3747,31.3002,31.3747,143829.0
2018-06-06 11:05:00,46.31,46.33,46.22,46.26,102932.0,31.3679,31.3815,31.307,31.3341,102932.0
2018-06-06 11:10:00,46.25,46.32,46.23,46.29,99498.0,31.3273,31.3747,31.3137,31.3544,99498.0
2018-06-06 11:15:00,46.3,46.36,46.26,46.35,123764.0,31.3612,31.4018,31.3341,31.395,123764.0
2018-06-06 11:20:00,46.35,46.41,46.32,46.4,55935.0,31.395,31.4357,31.3747,31.4289,55935.0
2018-06-06 11:25:00,46.39,46.42,46.34,46.38,210317.0,31.4221,31.4424,31.3883,31.4154,210317.0
2018-06-06 11:30:00,46.37,46.41,46.33,46.39,193617.0,31.4086,31.4357,31.3815,31.4221,193617.0
2018-06-06 11:35:00,46.4,46.4,46.26,46.28,92670.0,31.4289,31.4289,31.3341,31.3476,92670.0
2018-06-06 11:40:00,46.27,46.31,46.25,46.3,75466.0,31.3408,31.3679,31.3273,31.3612,75466.0
2018-06-06 11:45:00,46.29,46.3,46.26,46.29,55797.0,31.3544,31.3612,31.3341,31.3544,55797.0
2018-06-06 11:50:00,46.3,46.31,46.24,46.26,42443.0,31.3612,31.3679,31.3205,31.3341,42443.0
2018-06-06 11:55:00,46.26,46.3,46.25,46.29,52385.0,31.3341,31.3612,31.3273,31.3544,52385.0
2018-06-06 12:00:00,46.29,46.3,46.24,46.26,50872.0,31.3544,31.3612,31.3205,31.3341,50872.0
2018-06-06 12:05:00,46.27,46.27,46.22,46.24,46860.0,31.3408,31.3408,31.307,31.3205,46860.0
2018-06-06 12:10:00,46.24,46.25,46.2,46.21,19761.0,31.3205,31.3273,31.2934,31.3002,19761.0
2018-06-06 12:15:00,46.21,46.22,46.17,46.21,30815.0,31.3002,31.307,31.2731,31.3002,30815.0
2018-06-06 12:20:00,46.21,46.22,46.16,46.16,22589.0,31.3002,31.307,31.2663,31.2663,22589.0
2018-06-06 12:25:00,46.16,46.21,46.12,46.19,50235.0,31.2663,31.3002,31.2392,31.2867,50235.0
2018-06-06 12:30:00,46.19,46.21,46.18,46.19,31096.0,31.2867,31.3002,31.2799,31.2867,31096.0
2018-06-06 12:35:00,46.18,46.19,46.15,46.16,20556.0,31.2799,31.2867,31.2596,31.2663,20556.0
2018-06-06 12:40:00,46.17,46.19,46.16,46.19,13409.0,31.2731,31.2867,31.2663,31.2867,13409.0
2018-06-06 12:45:00,46.18,46.2,46.17,46.2,26702.0,31.2799,31.2934,31.2731,31.2934,26702.0
2018-06-06 12:50:00,46.2,46.2,46.18,46.19,6978.0,31.2934,31.2934,31.2799,31.2867,6978.0
2018-06-06 12:55:00,46.19,46.2,46.18,46.18,9522.0,31.2867,31.2934,31.2799,31.2799,9522.0
2018-06-06 13:00:00,46.18,46.19,46.16,46.17,23957.0,31.2799,31.2867,31.2663,31.2731,23957.0
2018-06-06 13:05:00,46.16,46.17,46.14,46.16,25968.0,31.2663,31.2731,31.2528,31.2663,25968.0
2018-06-06 13:10:00,46.15,46.17,46.14,46.16,25503.0,31.2596,31.2731,31.2528,31.2663,25503.0
2018-06-06 13:15:00,46.16,46.2,46.16,46.18,32141.0,31.2663,31.2934,31.2663,31.2799,32141.0
2018-06-06 13:20:00,46.18,46.2,46.16,46.2,29224.0,31.2799,31.2934,31.2663,31.2934,29224.0
2018-06-06 13:25:00,46.2,46.26,46.2,46.23,35595.0,31.2934,31.3341,31.2934,31.3137,35595.0
2018-06-06 13:30:00,46.24,46.26,46.23,46.24,32115.0,31.3205,31.3341,31.3137,31.3205,32115.0
2018-06-06 13:35:00,46.24,46.27,46.24,46.25,30210.0,31.3205,31.3408,31.3205,31.3273,30210.0
2018-06-06 13:40:00,46.25,46.25,46.22,46.22,29882.0,31.3273,31.3273,31.307,31.307,29882.0
2018-06-06 13:45:00,46.22,46.22,46.19,46.2,23783.0,31.307,31.307,31.2867,31.2934,23783.0
2018-06-06 13:50:00,46.2,46.23,46.19,46.23,16242.0,31.2934,31.3137,31.2867,31.3137,16242.0
2018-06-06 13:55:00,46.23,46.25,46.2,46.24,19134.0,31.3137,31.3273,31.2934,31.3205,19134.0
2018-06-06 14:00:00,46.24,46.25,46.21,46.22,24443.0,31.3205,31.3273,31.3002,31.307,24443.0
2018-06-06 14:05:00,46.21,46.22,46.17,46.18,23265.0,31.3002,31.307,31.2731,31.2799,23265.0
2018-06-06 14:10:00,46.18,46.22,46.18,46.19,31477.0,31.2799,31.307,31.2799,31.2867,31477.0
2018-06-06 14:15:00,46.18,46.21,46.17,46.21,36482.0,31.2799,31.3002,31.2731,31.3002,36482.0
2018-06-06 14:20:00,46.2,46.21,46.16,46.17,35059.0,31.2934,31.3002,31.2663,31.2731,35059.0
2018-06-06 14:25:00,46.17,46.2,46.17,46.2,32443.0,31.2731,31.2934,31.2731,31.2934,32443.0
2018-06-06 14:30:00,46.2,46.25,46.2,46.21,25540.0,31.2934,31.3273,31.2934,31.3002,25540.0
2018-06-06 14:35:00,46.21,46.24,46.2,46.23,14585.0,31.3002,31.3205,31.2934,31.3137,14585.0
2018-06-06 14:40:00,46.22,46.27,46.22,46.25,46305.0,31.307,31.3408,31.307,31.3273,46305.0
2018-06-06 14:45:00,46.25,46.26,46.24,46.25,44541.0,31.3273,31.3341,31.3205,31.3273,44541.0
2018-06-06 14:50:00,46.25,46.26,46.23,46.23,24707.0,31.3273,31.3341,31.3137,31.3137,24707.0
2018-06-06 14:55:00,46.23,46.25,46.22,46.24,37260.0,31.3137,31.3273,31.307,31.3205,37260.0
2018-06-06 15:00:00,46.25,46.25,46.21,46.24,47000.0,31.3273,31.3273,31.3002,31.3205,47000.0
2018-06-06 15:05:00,46.24,46.26,46.24,46.25,44647.0,31.3205,31.3341,31.3205,31.3273,44647.0
2018-06-06 15:10:00,46.25,46.26,46.25,46.25,22096.0,31.3273,31.3341,31.3273,31.3273,22096.0
2018-06-06 15:15:00,46.26,46.28,46.25,46.27,14779.0,31.3341,31.3476,31.3273,31.3408,14779.0
2018-06-06 15:20:00,46.27,46.31,46.27,46.3,47505.0,31.3408,31.3679,31.3408,31.3612,47505.0
2018-06-06 15:25:00,46.3,46.31,46.28,46.3,24489.0,31.3612,31.3679,31.3476,31.3612,24489.0
2018-06-06 15:30:00,46.3,46.34,46.29,46.32,88111.0,31.3612,31.3883,31.3544,31.3747,88111.0
2018-06-06 15:35:00,46.33,46.34,46.3,46.3,38112.0,31.3815,31.3883,31.3612,31.3612,38112.0
2018-06-06 15:40:00,46.3,46.33,46.3,46.31,74469.0,31.3612,31.3815,31.3612,31.3679,74469.0
2018-06-06 15:45:00,46.31,46.31,46.27,46.28,77260.0,31.3679,31.3679,31.3408,31.3476,77260.0
2018-06-06 15:50:00,46.28,46.29,46.27,46.29,53010.0,31.3476,31.3544,31.3408,31.3544,53010.0
2018-06-06 15:55:00,46.29,46.3,46.28,46.29,80259.0,31.3544,31.3612,31.3476,31.3544,80259.0
2018-06-07 09:30:00,46.97,46.98,46.85,46.85,239308.0,31.815,31.8218,31.7337,31.7337,239308.0
2018-06-07 09:35:00,46.86,46.95,46.84,46.94,114996.0,31.7405,31.8014,31.7269,31.7947,114996.0
2018-06-07 09:40:00,46.93,46.99,46.87,46.97,54579.0,31.7879,31.8285,31.7473,31.815,54579.0
2018-06-07 09:45:00,46.97,47.0,46.88,46.89,70887.0,31.815,31.8353,31.754,31.7608,70887.0
2018-06-07 09:50:00,46.88,46.92,46.78,46.88,212083.0,31.754,31.7811,31.6863,31.754,212083.0
2018-06-07 09:55:00,46.89,46.95,46.86,46.91,95047.0,31.7608,31.8014,31.7405,31.7743,95047.0
2018-06-07 10:00:00,46.92,47.01,46.92,47.01,110296.0,31.7811,31.8421,31.7811,31.8421,110296.0
2018-06-07 10:05:00,47.0,47.0,46.92,46.98,101901.0,31.8353,31.8353,31.7811,31.8218,101901.0
2018-06-07 10:10:00,46.99,46.99,46.95,46.97,248420.0,31.8285,31.8285,31.8014,31.815,248420.0
2018-06-07 10:15:00,46.98,47.11,46.97,47.07,115977.0,31.8218,31.9098,31.815,31.8827,115977.0
2018-06-07 10:20:00,47.07,47.07,46.98,47.01,44304.0,31.8827,31.8827,31.8218,31.8421,44304.0
2018-06-07 10:25:00,47.01,47.13,47.0,47.1,51663.0,31.8421,31.9234,31.8353,31.903,51663.0
2018-06-07 10:30:00,47.09,47.1,47.0,47.03,48154.0,31.8963,31.903,31.8353,31.8556,48154.0
2018-06-07 10:35:00,47.03,47.04,46.9,46.95,75870.0,31.8556,31.8624,31.7676,31.8014,75870.0
2018-06-07 10:40:00,46.96,47.02,46.94,47.01,43764.0,31.8082,31.8489,31.7947,31.8421,43764.0
2018-06-07 10:45:00,47.01,47.08,47.0,47.07,94915.0,31.8421,31.8895,31.8353,31.8827,94915.0
2018-06-07 10:50:00,47.08,47.14,47.07,47.14,118607.0,31.8895,31.9301,31.8827,31.9301,118607.0
2018-06-07 10:55:00,47.13,47.18,47.13,47.18,77527.0,31.9234,31.9572,31.9234,31.9572,77527.0
2018-06-07 11:00:00,47.16,47.23,47.13,47.22,70722.0,31.9437,31.9911,31.9234,31.9843,70722.0
2018-06-07 11:05:00,47.23,47.32,47.23,47.3,135658.0,31.9911,32.0521,31.9911,32.0385,135658.0
2018-06-07 11:10:00,47.29,47.41,47.28,47.4,132823.0,32.0317,32.113,32.025,32.1062,132823.0
2018-06-07 11:15:00,47.4,47.41,47.33,47.36,109165.0,32.1062,32.113,32.0588,32.0792,109165.0
2018-06-07 11:20:00,47.36,47.39,47.33,47.34,53807.0,32.0792,32.0995,32.0588,32.0656,53807.0
2018-06-07 11:25:00,47.34,47.44,47.33,47.38,157014.0,32.0656,32.1333,32.0588,32.0927,157014.0
2018-06-07 11:30:00,47.38,47.55,47.37,47.5,410510.0,32.0927,32.2078,32.0859,32.174,410510.0
2018-06-07 11:35:00,47.5,47.52,47.44,47.46,120241.0,32.174,32.1875,32.1333,32.1469,120241.0
2018-06-07 11:40:00,47.46,47.48,47.4,47.43,81106.0,32.1469,32.1604,32.1062,32.1266,81106.0
2018-06-07 11:45:00,47.44,47.46,47.4,47.45,88899.0,32.1333,32.1469,32.1062,32.1401,88899.0
2018-06-07 11:50:00,47.45,47.48,47.42,47.46,48838.0,32.1401,32.1604,32.1198,32.1469,48838.0
2018-06-07 11:55:00,47.46,47.47,47.4,47.44,78339.0,32.1469,32.1537,32.1062,32.1333,78339.0
2018-06-07 12:00:00,47.44,47.45,47.41,47.41,77432.0,32.1333,32.1401,32.113,32.113,77432.0
2018-06-07 12:05:00,47.43,47.47,47.42,47.47,73212.0,32.1266,32.1537,32.1198,32.1537,73212.0
2018-06-07 12:10:00,47.46,47.5,47.46,47.48,44086.0,32.1469,32.174,32.1469,32.1604,44086.0
2018-06-07 12:15:00,47.48,47.49,47.45,47.46,40712.0,32.1604,32.1672,32.1401,32.1469,40712.0
2018-06-07 12:20:00,47.46,47.5,47.46,47.49,58714.0,32.1469,32.174,32.1469,32.1672,58714.0
2018-06-07 12:25:00,47.49,47.53,47.49,47.52,85047.0,32.1672,32.1943,32.1672,32.1875,85047.0
2018-06-07 12:30:00,47.52,47.54,47.51,47.53,97946.0,32.1875,32.2011,32.1808,32.1943,97946.0
2018-06-07 12:35:00,47.53,47.56,47.53,47.55,139989.0,32.1943,32.2146,32.1943,32.2078,139989.0
2018-06-07 12:40:00,47.56,47.56,47.54,47.54,21226.0,32.2146,32.2146,32.2011,32.2011,21226.0
2018-06-07 12:45:00,47.55,47.57,47.52,47.53,57173.0,32.2078,32.2214,32.1875,32.1943,57173.0
2018-06-07 12:50:00,47.53,47.54,47.49,47.51,74814.0,32.1943,32.2011,32.1672,32.1808,74814.0
2018-06-07 12:55:00,47.51,47.52,47.46,47.48,34128.0,32.1808,32.1875,32.1469,32.1604,34128.0
2018-06-07 13:00:00,47.47,47.51,47.46,47.49,24224.0,32.1537,32.1808,32.1469,32.1672,24224.0
2018-06-07 13:05:00,47.49,47.5,47.41,47.41,30933.0,32.1672,32.174,32.113,32.113,30933.0
2018-06-07 13:10:00,47.41,47.42,47.38,47.4,34365.0,32.113,32.1198,32.0927,32.1062,34365.0
2018-06-07 13:15:00,47.4,47.41,47.35,47.4,70978.0,32.1062,32.113,32.0724,32.1062,70978.0
2018-06-07 13:20:00,47.39,47.42,47.38,47.4,40326.0,32.0995,32.1198,32.0927,32.1062,40326.0
2018-06-07 13:25:00,47.4,47.43,47.36,47.37,28445.0,32.1062,32.1266,32.0792,32.0859,28445.0
2018-06-07 13:30:00,47.36,47.37,47.3,47.36,64948.0,32.0792,32.0859,32.0385,32.0792,64948.0
2018-06-07 13:35:00,47.35,47.36,47.24,47.26,30474.0,32.0724,32.0792,31.9979,32.0114,30474.0
2018-06-07 13:40:00,47.25,47.26,47.21,47.25,23045.0,32.0046,32.0114,31.9775,32.0046,23045.0
2018-06-07 13:45:00,47.24,47.3,47.22,47.29,45330.0,31.9979,32.0385,31.9843,32.0317,45330.0
2018-06-07 13:50:00,47.3,47.3,47.21,47.22,24227.0,32.0385,32.0385,31.9775,31.9843,24227.0
2018-06-07 13:55:00,47.23,47.24,47.16,47.16,26491.0,31.9911,31.9979,31.9437,31.9437,26491.0
2018-06-07 14:00:00,47.17,47.21,47.15,47.2,22803.0,31.9505,31.9775,31.9369,31.9708,22803.0
2018-06-07 14:05:00,47.21,47.24,47.2,47.23,8628.0,31.9775,31.9979,31.9708,31.9911,8628.0
2018-06-07 14:10:00,47.23,47.25,47.21,47.25,28336.0,31.9911,32.0046,31.9775,32.0046,28336.0
2018-06-07 14:15:00,47.25,47.25,47.21,47.23,20845.0,32.0046,32.0046,31.9775,31.9911,20845.0
2018-06-07 14:20:00,47.23,47.25,47.19,47.25,30360.0,31.9911,32.0046,31.964,32.0046,30360.0
2018-06-07 14:25:00,47.25,47.27,47.23,47.25,89178.0,32.0046,32.0182,31.9911,32.0046,89178.0
2018-06-07 14:30:00,47.25,47.26,47.21,47.22,43532.0,32.0046,32.0114,31.9775,31.9843,43532.0
2018-06-07 14:35:00,47.22,47.26,47.21,47.23,53834.0,31.9843,32.0114,31.9775,31.9911,53834.0
2018-06-07 14:40:00,47.23,47.23,47.17,47.17,50053.0,31.9911,31.9911,31.9505,31.9505,50053.0
2018-06-07 14:45:00,47.17,47.18,47.15,47.16,36275.0,31.9505,31.9572,31.9369,31.9437,36275.0
2018-06-07 14:50:00,47.16,47.18,47.15,47.16,33079.0,31.9437,31.9572,31.9369,31.9437,33079.0
2018-06-07 14:55:00,47.16,47.16,47.14,47.14,13202.0,31.9437,31.9437,31.9301,31.9301,13202.0
2018-06-07 15:00:00,47.15,47.16,47.12,47.13,39519.0,31.9369,31.9437,31.9166,31.9234,39519.0
2018-06-07 15:05:00,47.12,47.13,47.1,47.1,31434.0,31.9166,31.9234,31.903,31.903,31434.0
2018-06-07 15:10:00,47.11,47.13,47.1,47.13,59993.0,31.9098,31.9234,31.903,31.9234,59993.0
2018-06-07 15:15:00,47.13,47.15,47.12,47.14,33484.0,31.9234,31.9369,31.9166,31.9301,33484.0
2018-06-07 15:20:00,47.14,47.14,47.13,47.14,27838.0,31.9301,31.9301,31.9234,31.9301,27838.0
2018-06-07 15:25:00,47.14,47.15,47.13,47.14,51999.0,31.9301,31.9369,31.9234,31.9301,51999.0
2018-06-07 15:30:00,47.14,47.15,47.12,47.12,52168.0,31.9301,31.9369,31.9166,31.9166,52168.0
2018-06-07 15:35:00,47.12,47.19,47.12,47.19,79106.0,31.9166,31.964,31.9166,31.964,79106.0
2018-06-07 15:40:00,47.19,47.2,47.16,47.18,124063.0,31.964,31.9708,31.9437,31.9572,124063.0
2018-06-07 15:45:00,47.17,47.18,47.15,47.17,93960.0,31.9505,31.9572,31.9369,31.9505,93960.0
2018-06-07 15:50:00,47.17,47.26,47.16,47.25,179813.0,31.9505,32.0114,31.9437,32.0046,179813.0
2018-06-07 15:55:00,47.25,47.26,47.18,47.2,418063.0,32.0046,32.0114,31.9572,31.9708,418063.0
2018-06-08 09:30:00,47.31,47.4,47.16,47.2,163976.0,32.0453,32.1062,31.9437,31.9708,163976.0
2018-06-08 09:35:00,47.21,47.27,47.12,47.18,92422.0,31.9775,32.0182,31.9166,31.9572,92422.0
2018-06-08 09:40:00,47.19,47.22,47.06,47.14,112717.0,31.964,31.9843,31.8759,31.9301,112717.0
2018-06-08 09:45:00,47.14,47.18,47.05,47.07,89838.0,31.9301,31.9572,31.8692,31.8827,89838.0
2018-06-08 09:50:00,47.08,47.08,47.0,47.06,70719.0,31.8895,31.8895,31.8353,31.8759,70719.0
2018-06-08 09:55:00,47.06,47.14,47.0,47.14,81182.0,31.8759,31.9301,31.8353,31.9301,81182.0
2018-06-08 10:00:00,47.13,47.14,47.08,47.09,69221.0,31.9234,31.9301,31.8895,31.8963,69221.0
2018-06-08 10:05:00,47.1,47.11,47.03,47.06,42219.0,31.903,31.9098,31.8556,31.8759,42219.0
2018-06-08 10:10:00,47.06,47.08,47.01,47.04,44072.0,31.8759,31.8895,31.8421,31.8624,44072.0
2018-06-08 10:15:00,47.04,47.06,47.02,47.04,25357.0,31.8624,31.8759,31.8489,31.8624,25357.0
2018-06-08 10:20:00,47.03,47.09,47.01,47.05,154660.0,31.8556,31.8963,31.8421,31.8692,154660.0
2018-06-08 10:25:00,47.04,47.05,46.93,46.94,318553.0,31.8624,31.8692,31.7879,31.7947,318553.0
2018-06-08 10:30:00,46.94,47.01,46.92,46.95,51305.0,31.7947,31.8421,31.7811,31.8014,51305.0
2018-06-08 10:35:00,46.96,46.99,46.91,46.91,30729.0,31.8082,31.8285,31.7743,31.7743,30729.0
2018-06-08 10:40:00,46.91,46.92,46.83,46.84,42587.0,31.7743,31.7811,31.7202,31.7269,42587.0
2018-06-08 10:45:00,46.83,46.85,46.8,46.82,36008.0,31.7202,31.7337,31.6998,31.7134,36008.0
2018-06-08 10:50:00,46.82,46.85,46.79,46.8,36365.0,31.7134,31.7337,31.6931,31.6998,36365.0
2018-06-08 10:55:00,46.79,46.85,46.71,46.8,68103.0,31.6931,31.7337,31.6389,31.6998,68103.0
2018-06-08 11:00:00,46.8,46.82,46.68,46.71,97976.0,31.6998,31.7134,31.6186,31.6389,97976.0
2018-06-08 11:05:00,46.7,46.8,46.67,46.8,91793.0,31.6321,31.6998,31.6118,31.6998,91793.0
2018-06-08 11:10:00,46.8,46.84,46.78,46.8,64906.0,31.6998,31.7269,31.6863,31.6998,64906.0
2018-06-08 11:15:00,46.8,46.86,46.77,46.78,42422.0,31.6998,31.7405,31.6795,31.6863,42422.0
2018-06-08 11:20:00,46.78,46.81,46.75,46.8,50578.0,31.6863,31.7066,31.666,31.6998,50578.0
2018-06-08 11:25:00,46.8,46.89,46.79,46.89,96401.0,31.6998,31.7608,31.6931,31.7608,96401.0
2018-06-08 11:30:00,46.89,46.93,46.86,46.88,68243.0,31.7608,31.7879,31.7405,31.754,68243.0
2018-06-08 11:35:00,46.88,46.88,46.84,46.86,38852.0,31.754,31.754,31.7269,31.7405,38852.0
2018-06-08 11:40:00,46.86,46.93,46.85,46.92,32874.0,31.7405,31.7879,31.7337,31.7811,32874.0
2018-06-08 11:45:00,46.92,46.94,46.87,46.87,30143.0,31.7811,31.7947,31.7473,31.7473,30143.0
2018-06-08 11:50:00,46.86,46.87,46.79,46.82,35182.0,31.7405,31.7473,31.6931,31.7134,35182.0
2018-06-08 11:55:00,46.82,46.85,46.81,46.82,19798.0,31.7134,31.7337,31.7066,31.7134,19798.0
2018-06-08 12:00:00,46.82,46.87,46.81,46.84,34135.0,31.7134,31.7473,31.7066,31.7269,34135.0
2018-06-08 12:05:00,46.84,46.86,46.81,46.84,27568.0,31.7269,31.7405,31.7066,31.7269,27568.0
2018-06-08 12:10:00,46.85,46.85,46.81,46.84,14302.0,31.7337,31.7337,31.7066,31.7269,14302.0
2018-06-08 12:15:00,46.84,46.88,46.84,46.84,29278.0,31.7269,31.754,31.7269,31.7269,29278.0
2018-06-08 12:20:00,46.85,46.86,46.84,46.85,16538.0,31.7337,31.7405,31.7269,31.7337,16538.0
2018-06-08 12:25:00,46.86,46.88,46.83,46.84,30440.0,31.7405,31.754,31.7202,31.7269,30440.0
2018-06-08 12:30:00,46.84,46.91,46.83,46.88,34175.0,31.7269,31.7743,31.7202,31.754,34175.0
2018-06-08 12:35:00,46.89,46.91,46.86,46.87,33732.0,31.7608,31.7743,31.7405,31.7473,33732.0
2018-06-08 12:40:00,46.88,46.92,46.87,46.91,20832.0,31.754,31.7811,31.7473,31.7743,20832.0
2018-06-08 12:45:00,46.91,46.94,46.91,46.91,21736.0,31.7743,31.7947,31.7743,31.7743,21736.0
2018-06-08 12:50:00,46.92,46.94,46.91,46.91,8660.0,31.7811,31.7947,31.7743,31.7743,8660.0
2018-06-08 12:55:00,46.92,46.93,46.89,46.91,18632.0,31.7811,31.7879,31.7608,31.7743,18632.0
2018-06-08 13:00:00,46.92,46.94,46.9,46.9,11676.0,31.7811,31.7947,31.7676,31.7676,11676.0
2018-06-08 13:05:00,46.91,46.95,46.91,46.94,17479.0,31.7743,31.8014,31.7743,31.7947,17479.0
2018-06-08 13:10:00,46.93,46.94,46.9,46.91,8362.0,31.7879,31.7947,31.7676,31.7743,8362.0
2018-06-08 13:15:00,46.91,46.93,46.9,46.91,25071.0,31.7743,31.7879,31.7676,31.7743,25071.0
2018-06-08 13:20:00,46.91,46.97,46.91,46.94,53244.0,31.7743,31.815,31.7743,31.7947,53244.0
2018-06-08 13:25:00,46.94,46.97,46.93,46.97,19054.0,31.7947,31.815,31.7879,31.815,19054.0
2018-06-08 13:30:00,46.98,46.99,46.95,46.99,12933.0,31.8218,31.8285,31.8014,31.8285,12933.0
2018-06-08 13:35:00,46.99,46.99,46.94,46.94,13862.0,31.8285,31.8285,31.7947,31.7947,13862.0
2018-06-08 13:40:00,46.95,46.97,46.94,46.96,12867.0,31.8014,31.815,31.7947,31.8082,12867.0
2018-06-08 13:45:00,46.96,47.0,46.96,46.98,27035.0,31.8082,31.8353,31.8082,31.8218,27035.0
2018-06-08 13:50:00,46.98,46.99,46.93,46.96,19084.0,31.8218,31.8285,31.7879,31.8082,19084.0
2018-06-08 13:55:00,46.95,46.98,46.93,46.97,12087.0,31.8014,31.8218,31.7879,31.815,12087.0
2018-06-08 14:00:00,46.97,46.97,46.95,46.96,4075.0,31.815,31.815,31.8014,31.8082,4075.0
2018-06-08 14:05:00,46.97,46.98,46.95,46.98,15198.0,31.815,31.8218,31.8014,31.8218,15198.0
2018-06-08 14:10:00,46.97,47.0,46.97,46.99,20423.0,31.815,31.8353,31.815,31.8285,20423.0
2018-06-08 14:15:00,47.0,47.01,46.97,46.99,26421.0,31.8353,31.8421,31.815,31.8285,26421.0
2018-06-08 14:20:00,46.99,47.0,46.95,46.95,28800.0,31.8285,31.8353,31.8014,31.8014,28800.0
2018-06-08 14:25:00,46.95,46.96,46.92,46.94,107507.0,31.8014,31.8082,31.7811,31.7947,107507.0
2018-06-08 14:30:00,46.93,46.97,46.92,46.94,45205.0,31.7879,31.815,31.7811,31.7947,45205.0
2018-06-08 14:35:00,46.94,46.97,46.93,46.95,36574.0,31.7947,31.815,31.7879,31.8014,36574.0
2018-06-08 14:40:00,46.94,46.96,46.92,46.95,24765.0,31.7947,31.8082,31.7811,31.8014,24765.0
2018-06-08 14:45:00,46.95,47.02,46.94,47.02,148652.0,31.8014,31.8489,31.7947,31.8489,148652.0
2018-06-08 14:50:00,47.01,47.03,47.0,47.03,28591.0,31.8421,31.8556,31.8353,31.8556,28591.0
2018-06-08 14:55:00,47.02,47.02,46.98,46.98,22549.0,31.8489,31.8489,31.8218,31.8218,22549.0
2018-06-08 15:00:00,46.99,47.0,46.98,46.99,12703.0,31.8285,31.8353,31.8218,31.8285,12703.0
2018-06-08 15:05:00,47.0,47.0,46.97,46.99,19798.0,31.8353,31.8353,31.815,31.8285,19798.0
2018-06-08 15:10:00,46.99,47.02,46.98,47.01,19828.0,31.8285,31.8489,31.8218,31.8421,19828.0
2018-06-08 15:15:00,47.01,47.01,46.99,46.99,8449.0,31.8421,31.8421,31.8285,31.8285,8449.0
2018-06-08 15:20:00,47.0,47.02,46.99,47.01,29257.0,31.8353,31.8489,31.8285,31.8421,29257.0
2018-06-08 15:25:00,47.0,47.03,46.99,47.03,16295.0,31.8353,31.8556,31.8285,31.8556,16295.0
2018-06-08 15:30:00,47.03,47.04,47.01,47.01,31159.0,31.8556,31.8624,31.8421,31.8421,31159.0
2018-06-08 15:35:00,47.02,47.02,46.99,47.02,37999.0,31.8489,31.8489,31.8285,31.8489,37999.0
2018-06-08 15:40:00,47.02,47.05,47.0,47.04,40519.0,31.8489,31.8692,31.8353,31.8624,40519.0
2018-06-08 15:45:00,47.04,47.05,47.01,47.03,39168.0,31.8624,31.8692,31.8421,31.8556,39168.0
2018-06-08 15:50:00,47.03,47.05,47.02,47.02,51835.0,31.8556,31.8692,31.8489,31.8489,51835.0
2018-06-08 15:55:00,47.03,47.05,47.02,47.03,144005.0,31.8556,31.8692,31.8489,31.8556,144005.0
2018-06-11 09:30:00,46.96,47.03,46.94,46.99,148204.0,31.8082,31.8556,31.7947,31.8285,148204.0
2018-06-11 09:35:00,47.0,47.02,46.83,46.85,66145.0,31.8353,31.8489,31.7202,31.7337,66145.0
2018-06-11 09:40:00,46.86,46.94,46.84,46.92,42046.0,31.7405,31.7947,31.7269,31.7811,42046.0
2018-06-11 09:45:00,46.93,46.94,46.9,46.93,54585.0,31.7879,31.7947,31.7676,31.7879,54585.0
2018-06-11 09:50:00,46.93,46.94,46.87,46.87,42016.0,31.7879,31.7947,31.7473,31.7473,42016.0
2018-06-11 09:55:00,46.87,46.94,46.86,46.9,86066.0,31.7473,31.7947,31.7405,31.7676,86066.0
2018-06-11 10:00:00,46.91,47.07,46.91,46.99,75286.0,31.7743,31.8827,31.7743,31.8285,75286.0
2018-06-11 10:05:00,46.98,47.02,46.94,46.99,39598.0,31.8218,31.8489,31.7947,31.8285,39598.0
2018-06-11 10:10:00,46.99,47.04,46.97,47.02,30112.0,31.8285,31.8624,31.815,31.8489,30112.0
2018-06-11 10:15:00,47.02,47.05,47.0,47.05,54295.0,31.8489,31.8692,31.8353,31.8692,54295.0
2018-06-11 10:20:00,47.05,47.12,47.02,47.09,49913.0,31.8692,31.9166,31.8489,31.8963,49913.0
2018-06-11 10:25:00,47.09,47.16,47.07,47.15,66551.0,31.8963,31.9437,31.8827,31.9369,66551.0
2018-06-11 10:30:00,47.15,47.18,47.1,47.12,62573.0,31.9369,31.9572,31.903,31.9166,62573.0
2018-06-11 10:35:00,47.12,47.14,47.08,47.09,56753.0,31.9166,31.9301,31.8895,31.8963,56753.0
2018-06-11 10:40:00,47.08,47.12,47.08,47.09,62735.0,31.8895,31.9166,31.8895,31.8963,62735.0
2018-06-11 10:45:00,47.1,47.16,47.1,47.15,28406.0,31.903,31.9437,31.903,31.9369,28406.0
2018-06-11 10:50:00,47.15,47.16,47.12,47.13,17541.0,31.9369,31.9437,31.9166,31.9234,17541.0
2018-06-11 10:55:00,47.14,47.14,47.05,47.08,25977.0,31.9301,31.9301,31.8692,31.8895,25977.0
2018-06-11 11:00:00,47.09,47.13,47.08,47.12,36823.0,31.8963,31.9234,31.8895,31.9166,36823.0
2018-06-11 11:05:00,47.12,47.13,47.09,47.12,22566.0,31.9166,31.9234,31.8963,31.9166,22566.0
2018-06-11 11:10:00,47.12,47.15,47.09,47.13,29867.0,31.9166,31.9369,31.8963,31.9234,29867.0
2018-06-11 11:15:00,47.13,47.19,47.12,47.16,37498.0,31.9234,31.964,31.9166,31.9437,37498.0
2018-06-11 11:20:00,47.15,47.27,47.15,47.26,36985.0,31.9369,32.0182,31.9369,32.0114,36985.0
2018-06-11 11:25:00,47.25,47.27,47.22,47.22,37711.0,32.0046,32.0182,31.9843,31.9843,37711.0
2018-06-11 11:30:00,47.23,47.23,47.12,47.14,75299.0,31.9911,31.9911,31.9166,31.9301,75299.0
2018-06-11 11:35:00,47.13,47.22,47.12,47.22,47508.0,31.9234,31.9843,31.9166,31.9843,47508.0
2018-06-11 11:40:00,47.23,47.3,47.23,47.28,25081.0,31.9911,32.0385,31.9911,32.025,25081.0
2018-06-11 11:45:00,47.29,47.3,47.25,47.3,13090.0,32.0317,32.0385,32.0046,32.0385,13090.0
2018-06-11 11:50:00,47.3,47.32,47.25,47.25,35347.0,32.0385,32.0521,32.0046,32.0046,35347.0
2018-06-11 11:55:00,47.26,47.27,47.24,47.26,8626.0,32.0114,32.0182,31.9979,32.0114,8626.0
2018-06-11 12:00:00,47.27,47.27,47.22,47.23,16841.0,32.0182,32.0182,31.9843,31.9911,16841.0
2018-06-11 12:05:00,47.23,47.26,47.23,47.25,15501.0,31.9911,32.0114,31.9911,32.0046,15501.0
2018-06-11 12:10:00,47.25,47.27,47.23,47.24,9451.0,32.0046,32.0182,31.9911,31.9979,9451.0
2018-06-11 12:15:00,47.24,47.26,47.24,47.24,16367.0,31.9979,32.0114,31.9979,31.9979,16367.0
2018-06-11 12:20:00,47.25,47.25,47.23,47.24,10586.0,32.0046,32.0046,31.9911,31.9979,10586.0
2018-06-11 12:25:00,47.24,47.25,47.23,47.25,17692.0,31.9979,32.0046,31.9911,32.0046,17692.0
2018-06-11 12:30:00,47.25,47.26,47.23,47.26,17793.0,32.0046,32.0114,31.9911,32.0114,17793.0
2018-06-11 12:35:00,47.26,47.26,47.21,47.23,15470.0,32.0114,32.0114,31.9775,31.9911,15470.0
2018-06-11 12:40:00,47.23,47.25,47.22,47.22,15763.0,31.9911,32.0046,31.9843,31.9843,15763.0
2018-06-11 12:45:00,47.23,47.26,47.22,47.26,9622.0,31.9911,32.0114,31.9843,32.0114,9622.0
2018-06-11 12:50:00,47.25,47.29,47.24,47.27,18991.0,32.0046,32.0317,31.9979,32.0182,18991.0
2018-06-11 12:55:00,47.28,47.28,47.25,47.26,8545.0,32.025,32.025,32.0046,32.0114,8545.0
2018-06-11 13:00:00,47.27,47.29,47.26,47.28,9594.0,32.0182,32.0317,32.0114,32.025,9594.0
2018-06-11 13:05:00,47.27,47.29,47.26,47.29,11123.0,32.0182,32.0317,32.0114,32.0317,11123.0
2018-06-11 13:10:00,47.29,47.3,47.28,47.29,16629.0,32.0317,32.0385,32.025,32.0317,16629.0
2018-06-11 13:15:00,47.29,47.31,47.28,47.29,12293.0,32.0317,32.0453,32.025,32.0317,12293.0
2018-06-11 13:20:00,47.29,47.31,47.28,47.29,11136.0,32.0317,32.0453,32.025,32.0317,11136.0
2018-06-11 13:25:00,47.29,47.3,47.27,47.3,13770.0,32.0317,32.0385,32.0182,32.0385,13770.0
2018-06-11 13:30:00,47.31,47.31,47.28,47.29,7303.0,32.0453,32.0453,32.025,32.0317,7303.0
2018-06-11 13:35:00,47.29,47.31,47.28,47.31,7878.0,32.0317,32.0453,32.025,32.0453,7878.0
2018-06-11 13:40:00,47.3,47.31,47.26,47.28,23942.0,32.0385,32.0453,32.0114,32.025,23942.0
2018-06-11 13:45:00,47.27,47.29,47.26,47.26,7483.0,32.0182,32.0317,32.0114,32.0114,7483.0
2018-06-11 13:50:00,47.27,47.29,47.26,47.27,28032.0,32.0182,32.0317,32.0114,32.0182,28032.0
2018-06-11 13:55:00,47.28,47.29,47.26,47.27,27379.0,32.025,32.0317,32.0114,32.0182,27379.0
2018-06-11 14:00:00,47.27,47.27,47.24,47.25,50505.0,32.0182,32.0182,31.9979,32.0046,50505.0
2018-06-11 14:05:00,47.25,47.25,47.23,47.23,54025.0,32.0046,32.0046,31.9911,31.9911,54025.0
2018-06-11 14:10:00,47.23,47.24,47.21,47.23,33642.0,31.9911,31.9979,31.9775,31.9911,33642.0
2018-06-11 14:15:00,47.23,47.23,47.21,47.23,24119.0,31.9911,31.9911,31.9775,31.9911,24119.0
2018-06-11 14:20:00,47.23,47.25,47.22,47.25,88578.0,31.9911,32.0046,31.9843,32.0046,88578.0
2018-06-11 14:25:00,47.25,47.27,47.24,47.25,22468.0,32.0046,32.0182,31.9979,32.0046,22468.0
2018-06-11 14:30:00,47.25,47.27,47.24,47.25,29968.0,32.0046,32.0182,31.9979,32.0046,29968.0
2018-06-11 14:35:00,47.25,47.26,47.24,47.25,19000.0,32.0046,32.0114,31.9979,32.0046,19000.0
2018-06-11 14:40:00,47.25,47.25,47.24,47.25,9390.0,32.0046,32.0046,31.9979,32.0046,9390.0
2018-06-11 14:45:00,47.25,47.26,47.24,47.26,28933.0,32.0046,32.0114,31.9979,32.0114,28933.0
2018-06-11 14:50:00,47.26,47.26,47.24,47.25,133124.0,32.0114,32.0114,31.9979,32.0046,133124.0
2018-06-11 14:55:00,47.25,47.28,47.24,47.27,35364.0,32.0046,32.025,31.9979,32.0182,35364.0
2018-06-11 15:00:00,47.28,47.28,47.26,47.26,13053.0,32.025,32.025,32.0114,32.0114,13053.0
2018-06-11 15:05:00,47.27,47.27,47.26,47.27,24812.0,32.0182,32.0182,32.0114,32.0182,24812.0
2018-06-11 15:10:00,47.27,47.27,47.26,47.27,21127.0,32.0182,32.0182,32.0114,32.0182,21127.0
2018-06-11 15:15:00,47.27,47.27,47.26,47.27,39818.0,32.0182,32.0182,32.0114,32.0182,39818.0
2018-06-11 15:20:00,47.26,47.27,47.24,47.25,169715.0,32.0114,32.0182,31.9979,32.0046,169715.0
2018-06-11 15:25:00,47.26,47.26,47.25,47.26,32180.0,32.0114,32.0114,32.0046,32.0114,32180.0
2018-06-11 15:30:00,47.26,47.26,47.24,47.25,39595.0,32.0114,32.0114,31.9979,32.0046,39595.0
2018-06-11 15:35:00,47.24,47.25,47.23,47.23,44251.0,31.9979,32.0046,31.9911,31.9911,44251.0
2018-06-11 15:40:00,47.23,47.25,47.22,47.22,81981.0,31.9911,32.0046,31.9843,31.9843,81981.0
2018-06-11 15:45:00,47.23,47.23,47.21,47.22,60760.0,31.9911,31.9911,31.9775,31.9843,60760.0
2018-06-11 15:50:00,47.21,47.22,47.2,47.2,58017.0,31.9775,31.9843,31.9708,31.9708,58017.0
2018-06-11 15:55:00,47.21,47.21,47.11,47.12,202601.0,31.9775,31.9775,31.9098,31.9166,202601.0
2018-06-12 09:30:00,46.71,46.76,46.63,46.64,286395.0,31.6389,31.6727,31.5847,31.5915,286395.0
2018-06-12 09:35:00,46.63,46.66,46.52,46.54,132947.0,31.5847,31.605,31.5102,31.5237,132947.0
2018-06-12 09:40:00,46.55,46.66,46.51,46.66,75889.0,31.5305,31.605,31.5034,31.605,75889.0
2018-06-12 09:45:00,46.66,46.72,46.63,46.67,73796.0,31.605,31.6456,31.5847,31.6118,73796.0
2018-06-12 09:50:00,46.68,46.71,46.61,46.66,160603.0,31.6186,31.6389,31.5711,31.605,160603.0
2018-06-12 09:55:00,46.64,46.65,46.61,46.64,81237.0,31.5915,31.5982,31.5711,31.5915,81237.0
2018-06-12 10:00:00,46.64,46.74,46.63,46.73,41947.0,31.5915,31.6592,31.5847,31.6524,41947.0
2018-06-12 10:05:00,46.73,46.73,46.68,46.72,78013.0,31.6524,31.6524,31.6186,31.6456,78013.0
2018-06-12 10:10:00,46.7,46.71,46.68,46.71,50427.0,31.6321,31.6389,31.6186,31.6389,50427.0
2018-06-12 10:15:00,46.71,46.76,46.69,46.71,115362.0,31.6389,31.6727,31.6253,31.6389,115362.0
2018-06-12 10:20:00,46.71,46.71,46.65,46.69,51359.0,31.6389,31.6389,31.5982,31.6253,51359.0
2018-06-12 10:25:00,46.69,46.71,46.66,46.68,31585.0,31.6253,31.6389,31.605,31.6186,31585.0
2018-06-12 10:30:00,46.69,46.72,46.67,46.67,116217.0,31.6253,31.6456,31.6118,31.6118,116217.0
2018-06-12 10:35:00,46.67,46.68,46.6,46.62,115045.0,31.6118,31.6186,31.5644,31.5779,115045.0
2018-06-12 10:40:00,46.62,46.68,46.6,46.64,217932.0,31.5779,31.6186,31.5644,31.5915,217932.0
2018-06-12 10:45:00,46.63,46.64,46.58,46.6,152092.0,31.5847,31.5915,31.5508,31.5644,152092.0
2018-06-12 10:50:00,46.6,46.63,46.57,46.59,71423.0,31.5644,31.5847,31.544,31.5576,71423.0
2018-06-12 10:55:00,46.59,46.61,46.57,46.59,52539.0,31.5576,31.5711,31.544,31.5576,52539.0
2018-06-12 11:00:00,46.59,46.61,46.55,46.55,101296.0,31.5576,31.5711,31.5305,31.5305,101296.0
2018-06-12 11:05:00,46.56,46.59,46.52,46.53,89974.0,31.5373,31.5576,31.5102,31.517,89974.0
2018-06-12 11:10:00,46.53,46.54,46.45,46.49,211228.0,31.517,31.5237,31.4628,31.4899,211228.0
2018-06-12 11:15:00,46.48,46.58,46.45,46.58,159940.0,31.4831,31.5508,31.4628,31.5508,159940.0
2018-06-12 11:20:00,46.58,46.61,46.56,46.58,63342.0,31.5508,31.5711,31.5373,31.5508,63342.0
2018-06-12 11:25:00,46.59,46.6,46.5,46.59,64547.0,31.5576,31.5644,31.4966,31.5576,64547.0
2018-06-12 11:30:00,46.59,46.65,46.47,46.53,197065.0,31.5576,31.5982,31.4763,31.517,197065.0
2018-06-12 11:35:00,46.53,46.55,46.42,46.48,110457.0,31.517,31.5305,31.4424,31.4831,110457.0
2018-06-12 11:40:00,46.48,46.56,46.46,46.55,44178.0,31.4831,31.5373,31.4695,31.5305,44178.0
2018-06-12 11:45:00,46.55,46.78,46.46,46.46,310536.0,31.5305,31.6863,31.4695,31.4695,310536.0
2018-06-12 11:50:00,46.47,46.48,46.44,46.46,26091.0,31.4763,31.4831,31.456,31.4695,26091.0
2018-06-12 11:55:00,46.46,46.47,46.43,46.44,23033.0,31.4695,31.4763,31.4492,31.456,23033.0
2018-06-12 12:00:00,46.45,46.49,46.44,46.45,51566.0,31.4628,31.4899,31.456,31.4628,51566.0
2018-06-12 12:05:00,46.45,46.49,46.43,46.47,36329.0,31.4628,31.4899,31.4492,31.4763,36329.0
2018-06-12 12:10:00,46.47,46.48,46.45,46.46,30630.0,31.4763,31.4831,31.4628,31.4695,30630.0
2018-06-12 12:15:00,46.46,46.46,46.39,46.39,83830.0,31.4695,31.4695,31.4221,31.4221,83830.0
2018-06-12 12:20:00,46.4,46.42,46.34,46.36,101191.0,31.4289,31.4424,31.3883,31.4018,101191.0
2018-06-12 12:25:00,46.36,46.36,46.32,46.34,82654.0,31.4018,31.4018,31.3747,31.3883,82654.0
2018-06-12 12:30:00,46.34,46.38,46.33,46.38,34237.0,31.3883,31.4154,31.3815,31.4154,34237.0
2018-06-12 12:35:00,46.38,46.4,46.34,46.34,41901.0,31.4154,31.4289,31.3883,31.3883,41901.0
2018-06-12 12:40:00,46.35,46.35,46.29,46.3,63872.0,31.395,31.395,31.3544,31.3612,63872.0
2018-06-12 12:45:00,46.3,46.32,46.29,46.3,44725.0,31.3612,31.3747,31.3544,31.3612,44725.0
2018-06-12 12:50:00,46.3,46.31,46.28,46.29,53706.0,31.3612,31.3679,31.3476,31.3544,53706.0
2018-06-12 12:55:00,46.28,46.31,46.26,46.28,41347.0,31.3476,31.3679,31.3341,31.3476,41347.0
2018-06-12 13:00:00,46.27,46.3,46.26,46.29,24713.0,31.3408,31.3612,31.3341,31.3544,24713.0
2018-06-12 13:05:00,46.29,46.29,46.24,46.28,31601.0,31.3544,31.3544,31.3205,31.3476,31601.0
2018-06-12 13:10:00,46.28,46.29,46.23,46.27,31654.0,31.3476,31.3544,31.3137,31.3408,31654.0
2018-06-12 13:15:00,46.26,46.3,46.25,46.26,32995.0,31.3341,31.3612,31.3273,31.3341,32995.0
2018-06-12 13:20:00,46.27,46.29,46.25,46.28,21377.0,31.3408,31.3544,31.3273,31.3476,21377.0
2018-06-12 13:25:00,46.28,46.29,46.24,46.24,24003.0,31.3476,31.3544,31.3205,31.3205,24003.0
2018-06-12 13:30:00,46.23,46.24,46.08,46.09,98858.0,31.3137,31.3205,31.2121,31.2189,98858.0
2018-06-12 13:35:00,46.09,46.1,46.05,46.06,69624.0,31.2189,31.2257,31.1918,31.1986,69624.0
2018-06-12 13:40:00,46.05,46.06,46.02,46.03,64490.0,31.1918,31.1986,31.1715,31.1783,64490.0
2018-06-12 13:45:00,46.02,46.07,46.01,46.02,58024.0,31.1715,31.2054,31.1647,31.1715,58024.0
2018-06-12 13:50:00,46.03,46.05,46.01,46.04,116404.0,31.1783,31.1918,31.1647,31.1851,116404.0
2018-06-12 13:55:00,46.04,46.07,46.02,46.04,92584.0,31.1851,31.2054,31.1715,31.1851,92584.0
2018-06-12 14:00:00,46.05,46.07,46.02,46.03,75353.0,31.1918,31.2054,31.1715,31.1783,75353.0
2018-06-12 14:05:00,46.03,46.03,45.94,45.95,147204.0,31.1783,31.1783,31.1173,31.1241,147204.0
2018-06-12 14:10:00,45.95,45.96,45.91,45.93,88575.0,31.1241,31.1309,31.097,31.1105,88575.0
2018-06-12 14:15:00,45.93,45.94,45.84,45.84,162493.0,31.1105,31.1173,31.0496,31.0496,162493.0
2018-06-12 14:20:00,45.84,45.87,45.81,45.83,176794.0,31.0496,31.0699,31.0293,31.0428,176794.0
2018-06-12 14:25:00,45.83,45.91,45.82,45.9,78317.0,31.0428,31.097,31.036,31.0902,78317.0
2018-06-12 14:30:00,45.9,45.92,45.89,45.91,38579.0,31.0902,31.1038,31.0835,31.097,38579.0
2018-06-12 14:35:00,45.91,45.95,45.91,45.94,39071.0,31.097,31.1241,31.097,31.1173,39071.0
2018-06-12 14:40:00,45.95,45.97,45.94,45.96,33815.0,31.1241,31.1376,31.1173,31.1309,33815.0
2018-06-12 14:45:00,45.97,45.99,45.95,45.97,48828.0,31.1376,31.1512,31.1241,31.1376,48828.0
2018-06-12 14:50:00,45.97,45.98,45.94,45.97,40634.0,31.1376,31.1444,31.1173,31.1376,40634.0
2018-06-12 14:55:00,45.98,46.0,45.96,45.98,35571.0,31.1444,31.158,31.1309,31.1444,35571.0
2018-06-12 15:00:00,45.98,46.04,45.95,46.04,54767.0,31.1444,31.1851,31.1241,31.1851,54767.0
2018-06-12 15:05:00,46.04,46.08,46.03,46.07,47548.0,31.1851,31.2121,31.1783,31.2054,47548.0
2018-06-12 15:10:00,46.06,46.08,46.04,46.05,30907.0,31.1986,31.2121,31.1851,31.1918,30907.0
2018-06-12 15:15:00,46.05,46.11,46.04,46.11,50423.0,31.1918,31.2325,31.1851,31.2325,50423.0
2018-06-12 15:20:00,46.11,46.15,46.1,46.12,49203.0,31.2325,31.2596,31.2257,31.2392,49203.0
2018-06-12 15:25:00,46.13,46.15,46.12,46.12,42896.0,31.246,31.2596,31.2392,31.2392,42896.0
2018-06-12 15:30:00,46.13,46.15,46.11,46.13,52371.0,31.246,31.2596,31.2325,31.246,52371.0
2018-06-12 15:35:00,46.14,46.14,46.11,46.12,58176.0,31.2528,31.2528,31.2325,31.2392,58176.0
2018-06-12 15:40:00,46.12,46.15,46.1,46.15,111557.0,31.2392,31.2596,31.2257,31.2596,111557.0
2018-06-12 15:45:00,46.15,46.15,46.12,46.13,84451.0,31.2596,31.2596,31.2392,31.246,84451.0
2018-06-12 15:50:00,46.13,46.18,46.12,46.14,86816.0,31.246,31.2799,31.2392,31.2528,86816.0
2018-06-12 15:55:00,46.15,46.16,46.1,46.11,204431.0,31.2596,31.2663,31.2257,31.2325,204431.0
2018-06-13 09:30:00,45.99,46.1,45.97,46.07,155944.0,31.1512,31.2257,31.1376,31.2054,155944.0
2018-06-13 09:35:00,46.06,46.1,45.96,46.0,89413.0,31.1986,31.2257,31.1309,31.158,89413.0
2018-06-13 09:40:00,46.01,46.09,45.96,45.98,87914.0,31.1647,31.2189,31.1309,31.1444,87914.0
2018-06-13 09:45:00,45.98,46.03,45.93,45.93,89958.0,31.1444,31.1783,31.1105,31.1105,89958.0
2018-06-13 09:50:00,45.94,45.95,45.83,45.86,80090.0,31.1173,31.1241,31.0428,31.0631,80090.0
2018-06-13 09:55:00,45.86,45.91,45.82,45.83,111607.0,31.0631,31.097,31.036,31.0428,111607.0
2018-06-13 10:00:00,45.83,45.89,45.81,45.84,57530.0,31.0428,31.0835,31.0293,31.0496,57530.0
2018-06-13 10:05:00,45.84,45.9,45.81,45.88,67775.0,31.0496,31.0902,31.0293,31.0767,67775.0
2018-06-13 10:10:00,45.88,45.9,45.8,45.81,83708.0,31.0767,31.0902,31.0225,31.0293,83708.0
2018-06-13 10:15:00,45.82,45.9,45.81,45.89,39953.0,31.036,31.0902,31.0293,31.0835,39953.0
2018-06-13 10:20:00,45.89,45.9,45.84,45.87,49013.0,31.0835,31.0902,31.0496,31.0699,49013.0
2018-06-13 10:25:00,45.86,45.93,45.79,45.93,70357.0,31.0631,31.1105,31.0157,31.1105,70357.0
2018-06-13 10:30:00,45.94,46.12,45.94,46.04,274542.0,31.1173,31.2392,31.1173,31.1851,274542.0
2018-06-13 10:35:00,46.04,46.13,46.02,46.02,88270.0,31.1851,31.246,31.1715,31.1715,88270.0
2018-06-13 10:40:00,46.02,46.11,46.01,46.04,58660.0,31.1715,31.2325,31.1647,31.1851,58660.0
2018-06-13 10:45:00,46.04,46.08,45.99,46.02,57429.0,31.1851,31.2121,31.1512,31.1715,57429.0
2018-06-13 10:50:00,46.01,46.04,45.97,46.02,37188.0,31.1647,31.1851,31.1376,31.1715,37188.0
2018-06-13 10:55:00,46.02,46.08,45.98,46.06,41478.0,31.1715,31.2121,31.1444,31.1986,41478.0
2018-06-13 11:00:00,46.06,46.11,46.05,46.11,68012.0,31.1986,31.2325,31.1918,31.2325,68012.0
2018-06-13 11:05:00,46.11,46.14,46.06,46.07,62049.0,31.2325,31.2528,31.1986,31.2054,62049.0
2018-06-13 11:10:00,46.07,46.12,46.07,46.08,32426.0,31.2054,31.2392,31.2054,31.2121,32426.0
2018-06-13 11:15:00,46.08,46.11,46.06,46.06,39728.0,31.2121,31.2325,31.1986,31.1986,39728.0
2018-06-13 11:20:00,46.06,46.1,46.05,46.08,43354.0,31.1986,31.2257,31.1918,31.2121,43354.0
2018-06-13 11:25:00,46.08,46.14,46.06,46.13,35812.0,31.2121,31.2528,31.1986,31.246,35812.0
2018-06-13 11:30:00,46.12,46.18,45.98,46.01,177252.0,31.2392,31.2799,31.1444,31.1647,177252.0
2018-06-13 11:35:00,46.01,46.03,45.97,46.01,45746.0,31.1647,31.1783,31.1376,31.1647,45746.0
2018-06-13 11:40:00,46.01,46.02,45.94,45.98,25880.0,31.1647,31.1715,31.1173,31.1444,25880.0
2018-06-13 11:45:00,45.99,46.03,45.98,46.03,19245.0,31.1512,31.1783,31.1444,31.1783,19245.0
2018-06-13 11:50:00,46.03,46.04,46.0,46.01,19892.0,31.1783,31.1851,31.158,31.1647,19892.0
2018-06-13 11:55:00,46.01,46.02,46.0,46.01,14835.0,31.1647,31.1715,31.158,31.1647,14835.0
2018-06-13 12:00:00,46.0,46.02,45.99,46.0,16735.0,31.158,31.1715,31.1512,31.158,16735.0
2018-06-13 12:05:00,46.0,46.03,45.99,46.01,15318.0,31.158,31.1783,31.1512,31.1647,15318.0
2018-06-13 12:10:00,46.02,46.03,46.0,46.02,13426.0,31.1715,31.1783,31.158,31.1715,13426.0
2018-06-13 12:15:00,46.02,46.05,46.01,46.04,38723.0,31.1715,31.1918,31.1647,31.1851,38723.0
2018-06-13 12:20:00,46.04,46.05,46.01,46.03,18242.0,31.1851,31.1918,31.1647,31.1783,18242.0
2018-06-13 12:25:00,46.03,46.03,46.0,46.01,18603.0,31.1783,31.1783,31.158,31.1647,18603.0
2018-06-13 12:30:00,46.02,46.05,46.01,46.01,19910.0,31.1715,31.1918,31.1647,31.1647,19910.0
2018-06-13 12:35:00,46.01,46.02,45.99,46.01,9370.0,31.1647,31.1715,31.1512,31.1647,9370.0
2018-06-13 12:40:00,46.0,46.04,45.99,46.0,42425.0,31.158,31.1851,31.1512,31.158,42425.0
2018-06-13 12:45:00,46.0,46.04,45.97,45.97,34784.0,31.158,31.1851,31.1376,31.1376,34784.0
2018-06-13 12:50:00,45.97,45.97,45.94,45.94,17920.0,31.1376,31.1376,31.1173,31.1173,17920.0
2018-06-13 12:55:00,45.94,45.96,45.93,45.96,20606.0,31.1173,31.1309,31.1105,31.1309,20606.0
2018-06-13 13:00:00,45.95,45.96,45.93,45.95,13431.0,31.1241,31.1309,31.1105,31.1241,13431.0
2018-06-13 13:05:00,45.95,45.99,45.94,45.96,15334.0,31.1241,31.1512,31.1173,31.1309,15334.0
2018-06-13 13:10:00,45.96,45.98,45.95,45.97,21765.0,31.1309,31.1444,31.1241,31.1376,21765.0
2018-06-13 13:15:00,45.96,46.0,45.96,45.98,16184.0,31.1309,31.158,31.1309,31.1444,16184.0
2018-06-13 13:20:00,45.98,46.0,45.97,45.99,8683.0,31.1444,31.158,31.1376,31.1512,8683.0
2018-06-13 13:25:00,45.99,46.05,45.99,46.05,18243.0,31.1512,31.1918,31.1512,31.1918,18243.0
2018-06-13 13:30:00,46.05,46.06,46.02,46.03,20048.0,31.1918,31.1986,31.1715,31.1783,20048.0
2018-06-13 13:35:00,46.03,46.04,46.01,46.03,19708.0,31.1783,31.1851,31.1647,31.1783,19708.0
2018-06-13 13:40:00,46.03,46.06,46.02,46.06,21708.0,31.1783,31.1986,31.1715,31.1986,21708.0
2018-06-13 13:45:00,46.05,46.08,46.05,46.08,24075.0,31.1918,31.2121,31.1918,31.2121,24075.0
2018-06-13 13:50:00,46.07,46.11,46.05,46.09,50312.0,31.2054,31.2325,31.1918,31.2189,50312.0
2018-06-13 13:55:00,46.09,46.1,46.06,46.07,32086.0,31.2189,31.2257,31.1986,31.2054,32086.0
2018-06-13 14:00:00,46.07,46.07,45.92,45.92,24647.0,31.2054,31.2054,31.1038,31.1038,24647.0
2018-06-13 14:05:00,45.93,45.93,45.88,45.89,23883.0,31.1105,31.1105,31.0767,31.0835,23883.0
2018-06-13 14:10:00,45.88,45.97,45.87,45.96,44059.0,31.0767,31.1376,31.0699,31.1309,44059.0
2018-06-13 14:15:00,45.95,45.98,45.92,45.96,28921.0,31.1241,31.1444,31.1038,31.1309,28921.0
2018-06-13 14:20:00,45.96,45.96,45.92,45.94,32765.0,31.1309,31.1309,31.1038,31.1173,32765.0
2018-06-13 14:25:00,45.94,45.96,45.91,45.95,42588.0,31.1173,31.1309,31.097,31.1241,42588.0
2018-06-13 14:30:00,45.95,45.95,45.89,45.93,50554.0,31.1241,31.1241,31.0835,31.1105,50554.0
2018-06-13 14:35:00,45.93,45.97,45.92,45.96,27190.0,31.1105,31.1376,31.1038,31.1309,27190.0
2018-06-13 14:40:00,45.97,46.04,45.96,46.02,41042.0,31.1376,31.1851,31.1309,31.1715,41042.0
2018-06-13 14:45:00,46.01,46.04,46.0,46.04,30597.0,31.1647,31.1851,31.158,31.1851,30597.0
2018-06-13 14:50:00,46.04,46.05,46.02,46.04,68787.0,31.1851,31.1918,31.1715,31.1851,68787.0
2018-06-13 14:55:00,46.04,46.08,46.04,46.08,83686.0,31.1851,31.2121,31.1851,31.2121,83686.0
2018-06-13 15:00:00,46.09,46.16,46.09,46.16,80575.0,31.2189,31.2663,31.2189,31.2663,80575.0
2018-06-13 15:05:00,46.16,46.22,46.14,46.16,71233.0,31.2663,31.307,31.2528,31.2663,71233.0
2018-06-13 15:10:00,46.16,46.19,46.14,46.15,66739.0,31.2663,31.2867,31.2528,31.2596,66739.0
2018-06-13 15:15:00,46.15,46.17,46.13,46.16,43103.0,31.2596,31.2731,31.246,31.2663,43103.0
2018-06-13 15:20:00,46.16,46.16,46.12,46.12,31170.0,31.2663,31.2663,31.2392,31.2392,31170.0
2018-06-13 15:25:00,46.11,46.16,46.11,46.12,45997.0,31.2325,31.2663,31.2325,31.2392,45997.0
2018-06-13 15:30:00,46.12,46.16,46.11,46.15,36294.0,31.2392,31.2663,31.2325,31.2596,36294.0
2018-06-13 15:35:00,46.15,46.17,46.14,46.15,35518.0,31.2596,31.2731,31.2528,31.2596,35518.0
2018-06-13 15:40:00,46.15,46.16,46.12,46.13,44656.0,31.2596,31.2663,31.2392,31.246,44656.0
2018-06-13 15:45:00,46.13,46.13,46.09,46.1,74261.0,31.246,31.246,31.2189,31.2257,74261.0
2018-06-13 15:50:00,46.09,46.12,46.06,46.06,75979.0,31.2189,31.2392,31.1986,31.1986,75979.0
2018-06-13 15:55:00,46.06,46.07,46.0,46.0,242791.0,31.1986,31.2054,31.158,31.158,242791.0
2018-06-14 09:30:00,46.51,46.51,46.43,46.44,168452.0,31.5034,31.5034,31.4492,31.456,168452.0
2018-06-14 09:35:00,46.44,46.45,46.38,46.42,90111.0,31.456,31.4628,31.4154,31.4424,90111.0
2018-06-14 09:40:00,46.41,46.46,46.35,46.44,118043.0,31.4357,31.4695,31.395,31.456,118043.0
2018-06-14 09:45:00,46.44,46.55,46.44,46.53,138977.0,31.456,31.5305,31.456,31.517,138977.0
2018-06-14 09:50:00,46.53,46.56,46.48,46.53,202434.0,31.517,31.5373,31.4831,31.517,202434.0
2018-06-14 09:55:00,46.54,46.63,46.49,46.62,63486.0,31.5237,31.5847,31.4899,31.5779,63486.0
2018-06-14 10:00:00,46.62,46.71,46.61,46.68,75865.0,31.5779,31.6389,31.5711,31.6186,75865.0
2018-06-14 10:05:00,46.68,46.69,46.64,46.66,51163.0,31.6186,31.6253,31.5915,31.605,51163.0
2018-06-14 10:10:00,46.66,46.66,46.58,46.59,51875.0,31.605,31.605,31.5508,31.5576,51875.0
2018-06-14 10:15:00,46.6,46.67,46.59,46.63,56167.0,31.5644,31.6118,31.5576,31.5847,56167.0
2018-06-14 10:20:00,46.63,46.64,46.53,46.6,40453.0,31.5847,31.5915,31.517,31.5644,40453.0
2018-06-14 10:25:00,46.6,46.62,46.54,46.56,49124.0,31.5644,31.5779,31.5237,31.5373,49124.0
2018-06-14 10:30:00,46.56,46.58,46.47,46.47,90520.0,31.5373,31.5508,31.4763,31.4763,90520.0
2018-06-14 10:35:00,46.46,46.53,46.44,46.49,59030.0,31.4695,31.517,31.456,31.4899,59030.0
2018-06-14 10:40:00,46.49,46.49,46.33,46.41,60885.0,31.4899,31.4899,31.3815,31.4357,60885.0
2018-06-14 10:45:00,46.4,46.45,46.37,46.44,42176.0,31.4289,31.4628,31.4086,31.456,42176.0
2018-06-14 10:50:00,46.44,46.51,46.38,46.47,137104.0,31.456,31.5034,31.4154,31.4763,137104.0
2018-06-14 10:55:00,46.46,46.52,46.45,46.51,109189.0,31.4695,31.5102,31.4628,31.5034,109189.0
2018-06-14 11:00:00,46.51,46.59,46.47,46.58,100641.0,31.5034,31.5576,31.4763,31.5508,100641.0
2018-06-14 11:05:00,46.58,46.63,46.55,46.62,42825.0,31.5508,31.5847,31.5305,31.5779,42825.0
2018-06-14 11:10:00,46.62,46.73,46.61,46.72,89142.0,31.5779,31.6524,31.5711,31.6456,89142.0
2018-06-14 11:15:00,46.71,46.76,46.68,46.71,133365.0,31.6389,31.6727,31.6186,31.6389,133365.0
2018-06-14 11:20:00,46.71,46.81,46.69,46.81,75593.0,31.6389,31.7066,31.6253,31.7066,75593.0
2018-06-14 11:25:00,46.81,46.91,46.8,46.84,108569.0,31.7066,31.7743,31.6998,31.7269,108569.0
2018-06-14 11:30:00,46.83,46.85,46.73,46.79,338458.0,31.7202,31.7337,31.6524,31.6931,338458.0
2018-06-14 11:35:00,46.79,46.83,46.78,46.79,90163.0,31.6931,31.7202,31.6863,31.6931,90163.0
2018-06-14 11:40:00,46.78,46.8,46.76,46.76,16608.0,31.6863,31.6998,31.6727,31.6727,16608.0
2018-06-14 11:45:00,46.75,46.76,46.71,46.73,79800.0,31.666,31.6727,31.6389,31.6524,79800.0
2018-06-14 11:50:00,46.73,46.73,46.67,46.69,33463.0,31.6524,31.6524,31.6118,31.6253,33463.0
2018-06-14 11:55:00,46.69,46.72,46.67,46.68,30849.0,31.6253,31.6456,31.6118,31.6186,30849.0
2018-06-14 12:00:00,46.68,46.71,46.67,46.67,30085.0,31.6186,31.6389,31.6118,31.6118,30085.0
2018-06-14 12:05:00,46.67,46.7,46.66,46.66,36974.0,31.6118,31.6321,31.605,31.605,36974.0
2018-06-14 12:10:00,46.67,46.68,46.63,46.65,28639.0,31.6118,31.6186,31.5847,31.5982,28639.0
2018-06-14 12:15:00,46.66,46.68,46.62,46.63,28691.0,31.605,31.6186,31.5779,31.5847,28691.0
2018-06-14 12:20:00,46.63,46.64,46.59,46.6,15204.0,31.5847,31.5915,31.5576,31.5644,15204.0
2018-06-14 12:25:00,46.59,46.61,46.58,46.58,18716.0,31.5576,31.5711,31.5508,31.5508,18716.0
2018-06-14 12:30:00,46.58,46.58,46.55,46.55,15728.0,31.5508,31.5508,31.5305,31.5305,15728.0
2018-06-14 12:35:00,46.56,46.59,46.56,46.57,17768.0,31.5373,31.5576,31.5373,31.544,17768.0
2018-06-14 12:40:00,46.58,46.6,46.57,46.57,15575.0,31.5508,31.5644,31.544,31.544,15575.0
2018-06-14 12:45:00,46.58,46.59,46.56,46.56,11933.0,31.5508,31.5576,31.5373,31.5373,11933.0
2018-06-14 12:50:00,46.57,46.58,46.55,46.56,28603.0,31.544,31.5508,31.5305,31.5373,28603.0
2018-06-14 12:55:00,46.56,46.59,46.56,46.58,11499.0,31.5373,31.5576,31.5373,31.5508,11499.0
2018-06-14 13:00:00,46.57,46.58,46.54,46.55,18359.0,31.544,31.5508,31.5237,31.5305,18359.0
2018-06-14 13:05:00,46.54,46.58,46.54,46.58,35679.0,31.5237,31.5508,31.5237,31.5508,35679.0
2018-06-14 13:10:00,46.58,46.62,46.57,46.61,16889.0,31.5508,31.5779,31.544,31.5711,16889.0
2018-06-14 13:15:00,46.61,46.65,46.61,46.65,9597.0,31.5711,31.5982,31.5711,31.5982,9597.0
2018-06-14 13:20:00,46.64,46.64,46.61,46.61,15075.0,31.5915,31.5915,31.5711,31.5711,15075.0
2018-06-14 13:25:00,46.62,46.65,46.6,46.64,15537.0,31.5779,31.5982,31.5644,31.5915,15537.0
2018-06-14 13:30:00,46.64,46.64,46.61,46.63,18174.0,31.5915,31.5915,31.5711,31.5847,18174.0
2018-06-14 13:35:00,46.63,46.64,46.6,46.61,30923.0,31.5847,31.5915,31.5644,31.5711,30923.0
2018-06-14 13:40:00,46.6,46.61,46.59,46.6,15345.0,31.5644,31.5711,31.5576,31.5644,15345.0
2018-06-14 13:45:00,46.6,46.61,46.58,46.59,17369.0,31.5644,31.5711,31.5508,31.5576,17369.0
2018-06-14 13:50:00,46.59,46.61,46.58,46.61,19772.0,31.5576,31.5711,31.5508,31.5711,19772.0
2018-06-14 13:55:00,46.61,46.61,46.55,46.55,16419.0,31.5711,31.5711,31.5305,31.5305,16419.0
2018-06-14 14:00:00,46.55,46.55,46.52,46.53,10743.0,31.5305,31.5305,31.5102,31.517,10743.0
2018-06-14 14:05:00,46.53,46.54,46.52,46.53,11440.0,31.517,31.5237,31.5102,31.517,11440.0
2018-06-14 14:10:00,46.52,46.55,46.51,46.54,15562.0,31.5102,31.5305,31.5034,31.5237,15562.0
2018-06-14 14:15:00,46.53,46.54,46.49,46.52,25552.0,31.517,31.5237,31.4899,31.5102,25552.0
2018-06-14 14:20:00,46.51,46.56,46.51,46.55,17023.0,31.5034,31.5373,31.5034,31.5305,17023.0
2018-06-14 14:25:00,46.55,46.55,46.51,46.52,7447.0,31.5305,31.5305,31.5034,31.5102,7447.0
2018-06-14 14:30:00,46.52,46.54,46.51,46.52,13117.0,31.5102,31.5237,31.5034,31.5102,13117.0
2018-06-14 14:35:00,46.51,46.52,46.5,46.52,8011.0,31.5034,31.5102,31.4966,31.5102,8011.0
2018-06-14 14:40:00,46.52,46.52,46.51,46.51,10690.0,31.5102,31.5102,31.5034,31.5034,10690.0
2018-06-14 14:45:00,46.52,46.52,46.5,46.51,10587.0,31.5102,31.5102,31.4966,31.5034,10587.0
2018-06-14 14:50:00,46.5,46.51,46.48,46.48,22415.0,31.4966,31.5034,31.4831,31.4831,22415.0
2018-06-14 14:55:00,46.48,46.49,46.43,46.45,22697.0,31.4831,31.4899,31.4492,31.4628,22697.0
2018-06-14 15:00:00,46.45,46.45,46.43,46.44,31973.0,31.4628,31.4628,31.4492,31.456,31973.0
2018-06-14 15:05:00,46.45,46.48,46.44,46.47,28770.0,31.4628,31.4831,31.456,31.4763,28770.0
2018-06-14 15:10:00,46.48,46.48,46.46,46.48,16888.0,31.4831,31.4831,31.4695,31.4831,16888.0
2018-06-14 15:15:00,46.48,46.48,46.44,46.45,39757.0,31.4831,31.4831,31.456,31.4628,39757.0
2018-06-14 15:20:00,46.45,46.47,46.44,46.46,28001.0,31.4628,31.4763,31.456,31.4695,28001.0
2018-06-14 15:25:00,46.46,46.46,46.43,46.45,31562.0,31.4695,31.4695,31.4492,31.4628,31562.0
2018-06-14 15:30:00,46.46,46.49,46.44,46.48,34176.0,31.4695,31.4899,31.456,31.4831,34176.0
2018-06-14 15:35:00,46.48,46.48,46.46,46.48,42483.0,31.4831,31.4831,31.4695,31.4831,42483.0
2018-06-14 15:40:00,46.48,46.51,46.47,46.49,68264.0,31.4831,31.5034,31.4763,31.4899,68264.0
2018-06-14 15:45:00,46.49,46.5,46.48,46.48,74755.0,31.4899,31.4966,31.4831,31.4831,74755.0
2018-06-14 15:50:00,46.48,46.48,46.43,46.44,132284.0,31.4831,31.4831,31.4492,31.456,132284.0
2018-06-14 15:55:00,46.44,46.46,46.42,46.44,162804.0,31.456,31.4695,31.4424,31.456,162804.0
2018-06-15 09:30:00,45.91,46.0,45.83,45.88,166334.0,31.097,31.158,31.0428,31.0767,166334.0
2018-06-15 09:35:00,45.88,45.92,45.7,45.71,298051.0,31.0767,31.1038,30.9548,30.9615,298051.0
2018-06-15 09:40:00,45.71,45.72,45.55,45.63,255011.0,30.9615,30.9683,30.8532,30.9073,255011.0
2018-06-15 09:45:00,45.63,45.71,45.61,45.65,124390.0,30.9073,30.9615,30.8938,30.9209,124390.0
2018-06-15 09:50:00,45.65,45.66,45.58,45.63,76937.0,30.9209,30.9277,30.8735,30.9073,76937.0
2018-06-15 09:55:00,45.64,45.67,45.62,45.67,70178.0,30.9141,30.9344,30.9006,30.9344,70178.0
2018-06-15 10:00:00,45.68,45.68,45.52,45.56,189339.0,30.9412,30.9412,30.8328,30.8599,189339.0
2018-06-15 10:05:00,45.57,45.61,45.49,45.5,91287.0,30.8667,30.8938,30.8125,30.8193,91287.0
2018-06-15 10:10:00,45.49,45.52,45.45,45.48,77071.0,30.8125,30.8328,30.7854,30.8057,77071.0
2018-06-15 10:15:00,45.48,45.48,45.31,45.34,172236.0,30.8057,30.8057,30.6906,30.7109,172236.0
2018-06-15 10:20:00,45.33,45.39,45.28,45.39,98270.0,30.7041,30.7448,30.6703,30.7448,98270.0
2018-06-15 10:25:00,45.39,45.49,45.39,45.47,100917.0,30.7448,30.8125,30.7448,30.799,100917.0
2018-06-15 10:30:00,45.46,45.55,45.42,45.42,86799.0,30.7922,30.8532,30.7651,30.7651,86799.0
2018-06-15 10:35:00,45.42,45.42,45.3,45.36,99533.0,30.7651,30.7651,30.6838,30.7245,99533.0
2018-06-15 10:40:00,45.35,45.45,45.28,45.44,112885.0,30.7177,30.7854,30.6703,30.7786,112885.0
2018-06-15 10:45:00,45.45,45.5,45.4,45.44,72511.0,30.7854,30.8193,30.7516,30.7786,72511.0
2018-06-15 10:50:00,45.45,45.53,45.44,45.48,102823.0,30.7854,30.8396,30.7786,30.8057,102823.0
2018-06-15 10:55:00,45.48,45.53,45.45,45.47,86591.0,30.8057,30.8396,30.7854,30.799,86591.0
2018-06-15 11:00:00,45.48,45.5,45.38,45.41,98092.0,30.8057,30.8193,30.738,30.7583,98092.0
2018-06-15 11:05:00,45.41,45.45,45.36,45.37,80051.0,30.7583,30.7854,30.7245,30.7312,80051.0
2018-06-15 11:10:00,45.37,45.38,45.26,45.3,109652.0,30.7312,30.738,30.6567,30.6838,109652.0
2018-06-15 11:15:00,45.3,45.32,45.27,45.27,90642.0,30.6838,30.6974,30.6635,30.6635,90642.0
2018-06-15 11:20:00,45.27,45.36,45.27,45.36,78275.0,30.6635,30.7245,30.6635,30.7245,78275.0
2018-06-15 11:25:00,45.35,45.36,45.27,45.31,74291.0,30.7177,30.7245,30.6635,30.6906,74291.0
2018-06-15 11:30:00,45.3,45.32,45.05,45.06,244096.0,30.6838,30.6974,30.5145,30.5213,244096.0
2018-06-15 11:35:00,45.07,45.15,45.06,45.12,95806.0,30.528,30.5822,30.5213,30.5619,95806.0
2018-06-15 11:40:00,45.12,45.13,45.08,45.09,59121.0,30.5619,30.5687,30.5348,30.5416,59121.0
2018-06-15 11:45:00,45.1,45.11,45.03,45.05,83895.0,30.5483,30.5551,30.5009,30.5145,83895.0
2018-06-15 11:50:00,45.04,45.17,45.02,45.17,75470.0,30.5077,30.5958,30.4942,30.5958,75470.0
2018-06-15 11:55:00,45.18,45.18,45.12,45.16,61438.0,30.6025,30.6025,30.5619,30.589,61438.0
2018-06-15 12:00:00,45.15,45.2,45.14,45.19,106742.0,30.5822,30.6161,30.5754,30.6093,106742.0
2018-06-15 12:05:00,45.2,45.2,45.15,45.2,58279.0,30.6161,30.6161,30.5822,30.6161,58279.0
2018-06-15 12:10:00,45.2,45.22,45.15,45.19,142712.0,30.6161,30.6296,30.5822,30.6093,142712.0
2018-06-15 12:15:00,45.18,45.21,45.15,45.16,46292.0,30.6025,30.6229,30.5822,30.589,46292.0
2018-06-15 12:20:00,45.16,45.2,45.14,45.18,24862.0,30.589,30.6161,30.5754,30.6025,24862.0
2018-06-15 12:25:00,45.17,45.18,45.14,45.15,37570.0,30.5958,30.6025,30.5754,30.5822,37570.0
2018-06-15 12:30:00,45.14,45.16,45.12,45.12,23888.0,30.5754,30.589,30.5619,30.5619,23888.0
2018-06-15 12:35:00,45.12,45.2,45.11,45.19,31300.0,30.5619,30.6161,30.5551,30.6093,31300.0
2018-06-15 12:40:00,45.19,45.22,45.18,45.21,52172.0,30.6093,30.6296,30.6025,30.6229,52172.0
2018-06-15 12:45:00,45.21,45.22,45.19,45.22,48481.0,30.6229,30.6296,30.6093,30.6296,48481.0
2018-06-15 12:50:00,45.23,45.25,45.19,45.21,38347.0,30.6364,30.6499,30.6093,30.6229,38347.0
2018-06-15 12:55:00,45.2,45.22,45.15,45.17,35386.0,30.6161,30.6296,30.5822,30.5958,35386.0
2018-06-15 13:00:00,45.16,45.18,45.12,45.17,28727.0,30.589,30.6025,30.5619,30.5958,28727.0
2018-06-15 13:05:00,45.18,45.18,45.14,45.14,24600.0,30.6025,30.6025,30.5754,30.5754,24600.0
2018-06-15 13:10:00,45.14,45.19,45.14,45.15,28659.0,30.5754,30.6093,30.5754,30.5822,28659.0
2018-06-15 13:15:00,45.15,45.15,45.11,45.14,34083.0,30.5822,30.5822,30.5551,30.5754,34083.0
2018-06-15 13:20:00,45.13,45.14,45.09,45.11,36312.0,30.5687,30.5754,30.5416,30.5551,36312.0
2018-06-15 13:25:00,45.11,45.13,45.1,45.11,21323.0,30.5551,30.5687,30.5483,30.5551,21323.0
2018-06-15 13:30:00,45.11,45.13,45.08,45.09,27280.0,30.5551,30.5687,30.5348,30.5416,27280.0
2018-06-15 13:35:00,45.09,45.11,45.07,45.08,39818.0,30.5416,30.5551,30.528,30.5348,39818.0
2018-06-15 13:40:00,45.09,45.12,45.08,45.11,32156.0,30.5416,30.5619,30.5348,30.5551,32156.0
2018-06-15 13:45:00,45.11,45.12,45.09,45.11,100689.0,30.5551,30.5619,30.5416,30.5551,100689.0
2018-06-15 13:50:00,45.11,45.15,45.11,45.14,32220.0,30.5551,30.5822,30.5551,30.5754,32220.0
2018-06-15 13:55:00,45.13,45.24,45.13,45.21,68948.0,30.5687,30.6432,30.5687,30.6229,68948.0
2018-06-15 14:00:00,45.21,45.23,45.18,45.19,36266.0,30.6229,30.6364,30.6025,30.6093,36266.0
2018-06-15 14:05:00,45.19,45.2,45.16,45.18,37808.0,30.6093,30.6161,30.589,30.6025,37808.0
2018-06-15 14:10:00,45.19,45.19,45.15,45.16,21545.0,30.6093,30.6093,30.5822,30.589,21545.0
2018-06-15 14:15:00,45.16,45.17,45.14,45.15,38310.0,30.589,30.5958,30.5754,30.5822,38310.0
2018-06-15 14:20:00,45.16,45.23,45.16,45.22,58130.0,30.589,30.6364,30.589,30.6296,58130.0
2018-06-15 14:25:00,45.22,45.28,45.21,45.26,46381.0,30.6296,30.6703,30.6229,30.6567,46381.0
2018-06-15 14:30:00,45.26,45.32,45.25,45.32,56978.0,30.6567,30.6974,30.6499,30.6974,56978.0
2018-06-15 14:35:00,45.31,45.31,45.27,45.27,24617.0,30.6906,30.6906,30.6635,30.6635,24617.0
2018-06-15 14:40:00,45.26,45.28,45.25,45.27,32646.0,30.6567,30.6703,30.6499,30.6635,32646.0
2018-06-15 14:45:00,45.26,45.28,45.24,45.24,30908.0,30.6567,30.6703,30.6432,30.6432,30908.0
2018-06-15 14:50:00,45.24,45.29,45.24,45.29,87849.0,30.6432,30.677,30.6432,30.677,87849.0
2018-06-15 14:55:00,45.28,45.33,45.28,45.29,56537.0,30.6703,30.7041,30.6703,30.677,56537.0
2018-06-15 15:00:00,45.3,45.3,45.26,45.29,31268.0,30.6838,30.6838,30.6567,30.677,31268.0
2018-06-15 15:05:00,45.29,45.3,45.27,45.29,18574.0,30.677,30.6838,30.6635,30.677,18574.0
2018-06-15 15:10:00,45.28,45.29,45.26,45.28,22650.0,30.6703,30.677,30.6567,30.6703,22650.0
2018-06-15 15:15:00,45.28,45.28,45.19,45.19,86810.0,30.6703,30.6703,30.6093,30.6093,86810.0
2018-06-15 15:20:00,45.19,45.21,45.18,45.19,30105.0,30.6093,30.6229,30.6025,30.6093,30105.0
2018-06-15 15:25:00,45.18,45.24,45.17,45.23,43100.0,30.6025,30.6432,30.5958,30.6364,43100.0
2018-06-15 15:30:00,45.23,45.25,45.19,45.21,72690.0,30.6364,30.6499,30.6093,30.6229,72690.0
2018-06-15 15:35:00,45.21,45.22,45.16,45.2,48904.0,30.6229,30.6296,30.589,30.6161,48904.0
2018-06-15 15:40:00,45.2,45.22,45.17,45.21,103526.0,30.6161,30.6296,30.5958,30.6229,103526.0
2018-06-15 15:45:00,45.21,45.22,45.17,45.19,174458.0,30.6229,30.6296,30.5958,30.6093,174458.0
2018-06-15 15:50:00,45.19,45.2,45.12,45.13,215181.0,30.6093,30.6161,30.5619,30.5687,215181.0
2018-06-15 15:55:00,45.13,45.14,45.11,45.13,269611.0,30.5687,30.5754,30.5551,30.5687,269611.0
2018-06-18 09:30:00,45.02,45.17,45.02,45.14,215163.0,30.4942,30.5958,30.4942,30.5754,215163.0
2018-06-18 09:35:00,45.14,45.29,45.11,45.28,235522.0,30.5754,30.677,30.5551,30.6703,235522.0
2018-06-18 09:40:00,45.28,45.47,45.26,45.42,174173.0,30.6703,30.799,30.6567,30.7651,174173.0
2018-06-18 09:45:00,45.43,45.52,45.37,45.5,138082.0,30.7719,30.8328,30.7312,30.8193,138082.0
2018-06-18 09:50:00,45.5,45.55,45.48,45.53,93695.0,30.8193,30.8532,30.8057,30.8396,93695.0
2018-06-18 09:55:00,45.53,45.57,45.5,45.5,81911.0,30.8396,30.8667,30.8193,30.8193,81911.0
2018-06-18 10:00:00,45.49,45.58,45.47,45.52,99039.0,30.8125,30.8735,30.799,30.8328,99039.0
2018-06-18 10:05:00,45.51,45.58,45.47,45.47,145950.0,30.8261,30.8735,30.799,30.799,145950.0
2018-06-18 10:10:00,45.47,45.47,45.39,45.41,98473.0,30.799,30.799,30.7448,30.7583,98473.0
2018-06-18 10:15:00,45.41,45.45,45.37,45.43,64800.0,30.7583,30.7854,30.7312,30.7719,64800.0
2018-06-18 10:20:00,45.44,45.49,45.4,45.41,39152.0,30.7786,30.8125,30.7516,30.7583,39152.0
2018-06-18 10:25:00,45.41,45.42,45.28,45.29,93187.0,30.7583,30.7651,30.6703,30.677,93187.0
2018-06-18 10:30:00,45.29,45.33,45.25,45.32,61476.0,30.677,30.7041,30.6499,30.6974,61476.0
2018-06-18 10:35:00,45.32,45.36,45.29,45.32,32682.0,30.6974,30.7245,30.677,30.6974,32682.0
2018-06-18 10:40:00,45.33,45.39,45.31,45.35,63340.0,30.7041,30.7448,30.6906,30.7177,63340.0
2018-06-18 10:45:00,45.35,45.37,45.32,45.35,29860.0,30.7177,30.7312,30.6974,30.7177,29860.0
2018-06-18 10:50:00,45.35,45.4,45.32,45.37,44603.0,30.7177,30.7516,30.6974,30.7312,44603.0
2018-06-18 10:55:00,45.36,45.38,45.26,45.27,48776.0,30.7245,30.738,30.6567,30.6635,48776.0
2018-06-18 11:00:00,45.27,45.32,45.26,45.32,60626.0,30.6635,30.6974,30.6567,30.6974,60626.0
2018-06-18 11:05:00,45.32,45.33,45.27,45.29,51496.0,30.6974,30.7041,30.6635,30.677,51496.0
2018-06-18 11:10:00,45.29,45.38,45.29,45.36,60970.0,30.677,30.738,30.677,30.7245,60970.0
2018-06-18 11:15:00,45.36,45.39,45.35,45.36,26389.0,30.7245,30.7448,30.7177,30.7245,26389.0
2018-06-18 11:20:00,45.35,45.38,45.34,45.34,36510.0,30.7177,30.738,30.7109,30.7109,36510.0
2018-06-18 11:25:00,45.35,45.47,45.34,45.46,76669.0,30.7177,30.799,30.7109,30.7922,76669.0
2018-06-18 11:30:00,45.45,45.48,45.42,45.47,91256.0,30.7854,30.8057,30.7651,30.799,91256.0
2018-06-18 11:35:00,45.47,45.47,45.37,45.37,37326.0,30.799,30.799,30.7312,30.7312,37326.0
2018-06-18 11:40:00,45.37,45.44,45.32,45.43,69110.0,30.7312,30.7786,30.6974,30.7719,69110.0
2018-06-18 11:45:00,45.43,45.49,45.42,45.48,20454.0,30.7719,30.8125,30.7651,30.8057,20454.0
2018-06-18 11:50:00,45.49,45.5,45.46,45.46,20583.0,30.8125,30.8193,30.7922,30.7922,20583.0
2018-06-18 11:55:00,45.47,45.47,45.33,45.34,41426.0,30.799,30.799,30.7041,30.7109,41426.0
2018-06-18 12:00:00,45.34,45.35,45.32,45.34,142599.0,30.7109,30.7177,30.6974,30.7109,142599.0
2018-06-18 12:05:00,45.34,45.34,45.3,45.32,72533.0,30.7109,30.7109,30.6838,30.6974,72533.0
2018-06-18 12:10:00,45.33,45.38,45.3,45.38,16283.0,30.7041,30.738,30.6838,30.738,16283.0
2018-06-18 12:15:00,45.38,45.4,45.36,45.39,30682.0,30.738,30.7516,30.7245,30.7448,30682.0
2018-06-18 12:20:00,45.39,45.42,45.38,45.4,48393.0,30.7448,30.7651,30.738,30.7516,48393.0
2018-06-18 12:25:00,45.4,45.4,45.36,45.38,36427.0,30.7516,30.7516,30.7245,30.738,36427.0
2018-06-18 12:30:00,45.39,45.4,45.37,45.39,40964.0,30.7448,30.7516,30.7312,30.7448,40964.0
2018-06-18 12:35:00,45.38,45.38,45.32,45.32,30732.0,30.738,30.738,30.6974,30.6974,30732.0
2018-06-18 12:40:00,45.33,45.36,45.33,45.36,15305.0,30.7041,30.7245,30.7041,30.7245,15305.0
2018-06-18 12:45:00,45.36,45.36,45.33,45.34,23206.0,30.7245,30.7245,30.7041,30.7109,23206.0
2018-06-18 12:50:00,45.33,45.34,45.31,45.31,16576.0,30.7041,30.7109,30.6906,30.6906,16576.0
2018-06-18 12:55:00,45.32,45.34,45.32,45.34,16393.0,30.6974,30.7109,30.6974,30.7109,16393.0
2018-06-18 13:00:00,45.34,45.35,45.32,45.32,19128.0,30.7109,30.7177,30.6974,30.6974,19128.0
2018-06-18 13:05:00,45.33,45.33,45.29,45.29,32116.0,30.7041,30.7041,30.677,30.677,32116.0
2018-06-18 13:10:00,45.3,45.33,45.28,45.32,42811.0,30.6838,30.7041,30.6703,30.6974,42811.0
2018-06-18 13:15:00,45.33,45.37,45.33,45.37,55451.0,30.7041,30.7312,30.7041,30.7312,55451.0
2018-06-18 13:20:00,45.37,45.4,45.36,45.39,33814.0,30.7312,30.7516,30.7245,30.7448,33814.0
2018-06-18 13:25:00,45.38,45.42,45.38,45.39,35083.0,30.738,30.7651,30.738,30.7448,35083.0
2018-06-18 13:30:00,45.39,45.41,45.37,45.4,15174.0,30.7448,30.7583,30.7312,30.7516,15174.0
2018-06-18 13:35:00,45.4,45.45,45.39,45.45,25830.0,30.7516,30.7854,30.7448,30.7854,25830.0
2018-06-18 13:40:00,45.44,45.47,45.42,45.47,25081.0,30.7786,30.799,30.7651,30.799,25081.0
2018-06-18 13:45:00,45.46,45.48,45.44,45.46,24529.0,30.7922,30.8057,30.7786,30.7922,24529.0
2018-06-18 13:50:00,45.46,45.47,45.42,45.44,46585.0,30.7922,30.799,30.7651,30.7786,46585.0
2018-06-18 13:55:00,45.43,45.47,45.42,45.47,23812.0,30.7719,30.799,30.7651,30.799,23812.0
2018-06-18 14:00:00,45.47,45.5,45.45,45.48,46585.0,30.799,30.8193,30.7854,30.8057,46585.0
2018-06-18 14:05:00,45.48,45.53,45.46,45.52,40239.0,30.8057,30.8396,30.7922,30.8328,40239.0
2018-06-18 14:10:00,45.51,45.53,45.5,45.51,24085.0,30.8261,30.8396,30.8193,30.8261,24085.0
2018-06-18 14:15:00,45.51,45.52,45.48,45.48,91046.0,30.8261,30.8328,30.8057,30.8057,91046.0
2018-06-18 14:20:00,45.48,45.5,45.45,45.49,26148.0,30.8057,30.8193,30.7854,30.8125,26148.0
2018-06-18 14:25:00,45.49,45.5,45.44,45.47,26699.0,30.8125,30.8193,30.7786,30.799,26699.0
2018-06-18 14:30:00,45.47,45.48,45.39,45.4,58829.0,30.799,30.8057,30.7448,30.7516,58829.0
2018-06-18 14:35:00,45.39,45.44,45.36,45.43,73827.0,30.7448,30.7786,30.7245,30.7719,73827.0
2018-06-18 14:40:00,45.44,45.44,45.41,45.42,26074.0,30.7786,30.7786,30.7583,30.7651,26074.0
2018-06-18 14:45:00,45.41,45.42,45.39,45.4,36007.0,30.7583,30.7651,30.7448,30.7516,36007.0
2018-06-18 14:50:00,45.4,45.4,45.34,45.36,27192.0,30.7516,30.7516,30.7109,30.7245,27192.0
2018-06-18 14:55:00,45.36,45.37,45.35,45.36,17172.0,30.7245,30.7312,30.7177,30.7245,17172.0
2018-06-18 15:00:00,45.35,45.35,45.31,45.33,39067.0,30.7177,30.7177,30.6906,30.7041,39067.0
2018-06-18 15:05:00,45.33,45.37,45.32,45.37,29147.0,30.7041,30.7312,30.6974,30.7312,29147.0
2018-06-18 15:10:00,45.37,45.37,45.35,45.36,34988.0,30.7312,30.7312,30.7177,30.7245,34988.0
2018-06-18 15:15:00,45.36,45.38,45.33,45.33,36272.0,30.7245,30.738,30.7041,30.7041,36272.0
2018-06-18 15:20:00,45.33,45.35,45.31,45.32,40619.0,30.7041,30.7177,30.6906,30.6974,40619.0
2018-06-18 15:25:00,45.31,45.32,45.31,45.31,11532.0,30.6906,30.6974,30.6906,30.6906,11532.0
2018-06-18 15:30:00,45.31,45.33,45.28,45.31,40932.0,30.6906,30.7041,30.6703,30.6906,40932.0
2018-06-18 15:35:00,45.32,45.34,45.3,45.33,38741.0,30.6974,30.7109,30.6838,30.7041,38741.0
2018-06-18 15:40:00,45.32,45.33,45.3,45.33,31285.0,30.6974,30.7041,30.6838,30.7041,31285.0
2018-06-18 15:45:00,45.33,45.4,45.32,45.39,61959.0,30.7041,30.7516,30.6974,30.7448,61959.0
2018-06-18 15:50:00,45.38,45.39,45.36,45.38,48497.0,30.738,30.7448,30.7245,30.738,48497.0
2018-06-18 15:55:00,45.38,45.4,45.36,45.36,211482.0,30.738,30.7516,30.7245,30.7245,211482.0
2018-06-19 09:30:00,44.95,44.96,44.76,44.89,216015.0,30.4467,30.4535,30.318,30.4061,216015.0
2018-06-19 09:35:00,44.9,44.92,44.82,44.89,91318.0,30.4129,30.4264,30.3587,30.4061,91318.0
2018-06-19 09:40:00,44.89,44.91,44.84,44.87,126796.0,30.4061,30.4197,30.3722,30.3926,126796.0
2018-06-19 09:45:00,44.87,44.95,44.86,44.93,112451.0,30.3926,30.4467,30.3858,30.4332,112451.0
2018-06-19 09:50:00,44.93,44.94,44.86,44.89,86433.0,30.4332,30.44,30.3858,30.4061,86433.0
2018-06-19 09:55:00,44.88,44.98,44.86,44.9,74288.0,30.3993,30.4671,30.3858,30.4129,74288.0
2018-06-19 10:00:00,44.9,44.91,44.85,44.9,60965.0,30.4129,30.4197,30.379,30.4129,60965.0
2018-06-19 10:05:00,44.9,44.92,44.85,44.91,147117.0,30.4129,30.4264,30.379,30.4197,147117.0
2018-06-19 10:10:00,44.91,44.95,44.87,44.88,57038.0,30.4197,30.4467,30.3926,30.3993,57038.0
2018-06-19 10:15:00,44.87,44.95,44.85,44.95,70415.0,30.3926,30.4467,30.379,30.4467,70415.0
2018-06-19 10:20:00,44.95,45.01,44.93,44.98,51930.0,30.4467,30.4874,30.4332,30.4671,51930.0
2018-06-19 10:25:00,44.98,44.98,44.87,44.9,54824.0,30.4671,30.4671,30.3926,30.4129,54824.0
2018-06-19 10:30:00,44.9,44.9,44.82,44.85,62737.0,30.4129,30.4129,30.3587,30.379,62737.0
2018-06-19 10:35:00,44.84,44.86,44.78,44.82,89742.0,30.3722,30.3858,30.3316,30.3587,89742.0
2018-06-19 10:40:00,44.82,44.9,44.81,44.89,57903.0,30.3587,30.4129,30.3519,30.4061,57903.0
2018-06-19 10:45:00,44.88,45.05,44.88,45.03,74219.0,30.3993,30.5145,30.3993,30.5009,74219.0
2018-06-19 10:50:00,45.03,45.04,44.99,45.04,88712.0,30.5009,30.5077,30.4738,30.5077,88712.0
2018-06-19 10:55:00,45.03,45.07,44.96,44.98,175804.0,30.5009,30.528,30.4535,30.4671,175804.0
2018-06-19 11:00:00,44.98,45.02,44.94,44.95,81178.0,30.4671,30.4942,30.44,30.4467,81178.0
2018-06-19 11:05:00,44.95,45.08,44.94,45.07,70477.0,30.4467,30.5348,30.44,30.528,70477.0
2018-06-19 11:10:00,45.07,45.16,45.07,45.15,71790.0,30.528,30.589,30.528,30.5822,71790.0
2018-06-19 11:15:00,45.14,45.17,45.09,45.1,42992.0,30.5754,30.5958,30.5416,30.5483,42992.0
2018-06-19 11:20:00,45.1,45.19,45.1,45.16,43126.0,30.5483,30.6093,30.5483,30.589,43126.0
2018-06-19 11:25:00,45.16,45.17,45.09,45.1,34187.0,30.589,30.5958,30.5416,30.5483,34187.0
2018-06-19 11:30:00,45.09,45.16,45.09,45.12,65731.0,30.5416,30.589,30.5416,30.5619,65731.0
2018-06-19 11:35:00,45.11,45.2,45.11,45.2,28946.0,30.5551,30.6161,30.5551,30.6161,28946.0
2018-06-19 11:40:00,45.2,45.21,45.18,45.2,13023.0,30.6161,30.6229,30.6025,30.6161,13023.0
2018-06-19 11:45:00,45.2,45.22,45.15,45.16,24498.0,30.6161,30.6296,30.5822,30.589,24498.0
2018-06-19 11:50:00,45.16,45.16,45.11,45.12,34308.0,30.589,30.589,30.5551,30.5619,34308.0
2018-06-19 11:55:00,45.12,45.13,45.09,45.11,24418.0,30.5619,30.5687,30.5416,30.5551,24418.0
2018-06-19 12:00:00,45.12,45.15,45.09,45.09,41833.0,30.5619,30.5822,30.5416,30.5416,41833.0
2018-06-19 12:05:00,45.1,45.12,45.09,45.11,10511.0,30.5483,30.5619,30.5416,30.5551,10511.0
2018-06-19 12:10:00,45.11,45.11,45.07,45.08,15027.0,30.5551,30.5551,30.528,30.5348,15027.0
2018-06-19 12:15:00,45.07,45.12,45.06,45.1,17667.0,30.528,30.5619,30.5213,30.5483,17667.0
2018-06-19 12:20:00,45.09,45.12,45.09,45.11,22457.0,30.5416,30.5619,30.5416,30.5551,22457.0
2018-06-19 12:25:00,45.11,45.15,45.11,45.14,17923.0,30.5551,30.5822,30.5551,30.5754,17923.0
2018-06-19 12:30:00,45.14,45.14,45.1,45.12,20278.0,30.5754,30.5754,30.5483,30.5619,20278.0
2018-06-19 12:35:00,45.12,45.12,45.09,45.09,13400.0,30.5619,30.5619,30.5416,30.5416,13400.0
2018-06-19 12:40:00,45.09,45.1,45.05,45.06,22520.0,30.5416,30.5483,30.5145,30.5213,22520.0
2018-06-19 12:45:00,45.06,45.06,45.03,45.03,20377.0,30.5213,30.5213,30.5009,30.5009,20377.0
2018-06-19 12:50:00,45.03,45.06,45.02,45.05,20661.0,30.5009,30.5213,30.4942,30.5145,20661.0
2018-06-19 12:55:00,45.04,45.06,45.02,45.05,24722.0,30.5077,30.5213,30.4942,30.5145,24722.0
2018-06-19 13:00:00,45.05,45.07,45.02,45.02,24123.0,30.5145,30.528,30.4942,30.4942,24123.0
2018-06-19 13:05:00,45.02,45.04,45.0,45.02,16606.0,30.4942,30.5077,30.4806,30.4942,16606.0
2018-06-19 13:10:00,45.02,45.07,45.01,45.05,20036.0,30.4942,30.528,30.4874,30.5145,20036.0
2018-06-19 13:15:00,45.05,45.06,45.02,45.03,24158.0,30.5145,30.5213,30.4942,30.5009,24158.0
2018-06-19 13:20:00,45.03,45.05,45.02,45.04,12614.0,30.5009,30.5145,30.4942,30.5077,12614.0
2018-06-19 13:25:00,45.03,45.04,45.01,45.02,9455.0,30.5009,30.5077,30.4874,30.4942,9455.0
2018-06-19 13:30:00,45.02,45.03,44.98,45.01,27591.0,30.4942,30.5009,30.4671,30.4874,27591.0
2018-06-19 13:35:00,45.01,45.05,45.0,45.05,25974.0,30.4874,30.5145,30.4806,30.5145,25974.0
2018-06-19 13:40:00,45.05,45.06,45.03,45.03,18733.0,30.5145,30.5213,30.5009,30.5009,18733.0
2018-06-19 13:45:00,45.04,45.05,45.01,45.05,20896.0,30.5077,30.5145,30.4874,30.5145,20896.0
2018-06-19 13:50:00,45.05,45.07,45.04,45.05,20861.0,30.5145,30.528,30.5077,30.5145,20861.0
2018-06-19 13:55:00,45.06,45.09,45.06,45.07,15637.0,30.5213,30.5416,30.5213,30.528,15637.0
2018-06-19 14:00:00,45.07,45.08,45.05,45.06,15679.0,30.528,30.5348,30.5145,30.5213,15679.0
2018-06-19 14:05:00,45.07,45.12,45.06,45.11,29347.0,30.528,30.5619,30.5213,30.5551,29347.0
2018-06-19 14:10:00,45.1,45.11,45.09,45.11,13694.0,30.5483,30.5551,30.5416,30.5551,13694.0
2018-06-19 14:15:00,45.11,45.14,45.09,45.14,39024.0,30.5551,30.5754,30.5416,30.5754,39024.0
2018-06-19 14:20:00,45.15,45.18,45.14,45.15,25057.0,30.5822,30.6025,30.5754,30.5822,25057.0
2018-06-19 14:25:00,45.16,45.18,45.1,45.16,66688.0,30.589,30.6025,30.5483,30.589,66688.0
2018-06-19 14:30:00,45.16,45.2,45.16,45.18,15380.0,30.589,30.6161,30.589,30.6025,15380.0
2018-06-19 14:35:00,45.19,45.2,45.15,45.16,12552.0,30.6093,30.6161,30.5822,30.589,12552.0
2018-06-19 14:40:00,45.16,45.18,45.14,45.18,15355.0,30.589,30.6025,30.5754,30.6025,15355.0
2018-06-19 14:45:00,45.18,45.18,45.14,45.14,19408.0,30.6025,30.6025,30.5754,30.5754,19408.0
2018-06-19 14:50:00,45.15,45.17,45.12,45.14,11810.0,30.5822,30.5958,30.5619,30.5754,11810.0
2018-06-19 14:55:00,45.13,45.16,45.13,45.14,14776.0,30.5687,30.589,30.5687,30.5754,14776.0
2018-06-19 15:00:00,45.15,45.15,45.08,45.09,35069.0,30.5822,30.5822,30.5348,30.5416,35069.0
2018-06-19 15:05:00,45.08,45.11,45.07,45.11,13996.0,30.5348,30.5551,30.528,30.5551,13996.0
2018-06-19 15:10:00,45.11,45.13,45.1,45.12,16512.0,30.5551,30.5687,30.5483,30.5619,16512.0
2018-06-19 15:15:00,45.12,45.12,45.09,45.11,17413.0,30.5619,30.5619,30.5416,30.5551,17413.0
2018-06-19 15:20:00,45.11,45.15,45.09,45.13,43504.0,30.5551,30.5822,30.5416,30.5687,43504.0
2018-06-19 15:25:00,45.13,45.16,45.11,45.13,22832.0,30.5687,30.589,30.5551,30.5687,22832.0
2018-06-19 15:30:00,45.13,45.14,45.11,45.13,31057.0,30.5687,30.5754,30.5551,30.5687,31057.0
2018-06-19 15:35:00,45.13,45.16,45.12,45.16,42471.0,30.5687,30.589,30.5619,30.589,42471.0
2018-06-19 15:40:00,45.15,45.18,45.12,45.18,55967.0,30.5822,30.6025,30.5619,30.6025,55967.0
2018-06-19 15:45:00,45.18,45.18,45.13,45.17,63725.0,30.6025,30.6025,30.5687,30.5958,63725.0
2018-06-19 15:50:00,45.17,45.2,45.17,45.19,57622.0,30.5958,30.6161,30.5958,30.6093,57622.0
2018-06-19 15:55:00,45.2,45.2,45.15,45.15,188034.0,30.6161,30.6161,30.5822,30.5822,188034.0
2018-06-20 09:30:00,45.19,45.22,45.11,45.12,245219.0,30.6093,30.6296,30.5551,30.5619,245219.0
2018-06-20 09:35:00,45.13,45.17,45.07,45.1,142956.0,30.5687,30.5958,30.528,30.5483,142956.0
2018-06-20 09:40:00,45.09,45.11,45.06,45.1,115960.0,30.5416,30.5551,30.5213,30.5483,115960.0
2018-06-20 09:45:00,45.1,45.19,45.1,45.13,108180.0,30.5483,30.6093,30.5483,30.5687,108180.0
2018-06-20 09:50:00,45.13,45.14,45.01,45.01,88213.0,30.5687,30.5754,30.4874,30.4874,88213.0
2018-06-20 09:55:00,45.01,45.03,44.91,44.92,189856.0,30.4874,30.5009,30.4197,30.4264,189856.0
2018-06-20 10:00:00,44.91,44.97,44.9,44.96,86393.0,30.4197,30.4603,30.4129,30.4535,86393.0
2018-06-20 10:05:00,44.95,45.04,44.95,44.95,66028.0,30.4467,30.5077,30.4467,30.4467,66028.0
2018-06-20 10:10:00,44.95,44.95,44.83,44.84,157276.0,30.4467,30.4467,30.3655,30.3722,157276.0
2018-06-20 10:15:00,44.84,44.94,44.81,44.91,156644.0,30.3722,30.44,30.3519,30.4197,156644.0
2018-06-20 10:20:00,44.9,44.91,44.82,44.84,52098.0,30.4129,30.4197,30.3587,30.3722,52098.0
2018-06-20 10:25:00,44.84,44.9,44.75,44.78,77120.0,30.3722,30.4129,30.3113,30.3316,77120.0
2018-06-20 10:30:00,44.79,44.93,44.72,44.8,182625.0,30.3384,30.4332,30.291,30.3451,182625.0
2018-06-20 10:35:00,44.79,44.8,44.61,44.64,120601.0,30.3384,30.3451,30.2164,30.2368,120601.0
2018-06-20 10:40:00,44.65,44.69,44.58,44.67,201487.0,30.2435,30.2706,30.1961,30.2571,201487.0
2018-06-20 10:45:00,44.67,44.7,44.64,44.68,93179.0,30.2571,30.2774,30.2368,30.2639,93179.0
2018-06-20 10:50:00,44.68,44.7,44.63,44.65,58023.0,30.2639,30.2774,30.23,30.2435,58023.0
2018-06-20 10:55:00,44.64,44.67,44.61,44.62,67731.0,30.2368,30.2571,30.2164,30.2232,67731.0
2018-06-20 11:00:00,44.62,44.63,44.52,44.52,84370.0,30.2232,30.23,30.1555,30.1555,84370.0
2018-06-20 11:05:00,44.52,44.61,44.5,44.58,88383.0,30.1555,30.2164,30.1419,30.1961,88383.0
2018-06-20 11:10:00,44.59,44.6,44.5,44.56,131569.0,30.2029,30.2097,30.1419,30.1826,131569.0
2018-06-20 11:15:00,44.57,44.65,44.55,44.65,73340.0,30.1894,30.2435,30.1758,30.2435,73340.0
2018-06-20 11:20:00,44.65,44.74,44.63,44.72,177552.0,30.2435,30.3045,30.23,30.291,177552.0
2018-06-20 11:25:00,44.73,44.74,44.69,44.71,57623.0,30.2977,30.3045,30.2706,30.2842,57623.0
2018-06-20 11:30:00,44.71,44.75,44.68,44.69,69244.0,30.2842,30.3113,30.2639,30.2706,69244.0
2018-06-20 11:35:00,44.69,44.75,44.68,44.73,38764.0,30.2706,30.3113,30.2639,30.2977,38764.0
2018-06-20 11:40:00,44.73,44.8,44.72,44.8,29821.0,30.2977,30.3451,30.291,30.3451,29821.0
2018-06-20 11:45:00,44.79,44.85,44.79,44.84,28177.0,30.3384,30.379,30.3384,30.3722,28177.0
2018-06-20 11:50:00,44.85,44.91,44.84,44.91,33549.0,30.379,30.4197,30.3722,30.4197,33549.0
2018-06-20 11:55:00,44.92,44.97,44.91,44.94,50507.0,30.4264,30.4603,30.4197,30.44,50507.0
2018-06-20 12:00:00,44.94,45.01,44.92,44.98,64491.0,30.44,30.4874,30.4264,30.4671,64491.0
2018-06-20 12:05:00,44.98,44.98,44.91,44.92,27952.0,30.4671,30.4671,30.4197,30.4264,27952.0
2018-06-20 12:10:00,44.92,44.92,44.84,44.84,35600.0,30.4264,30.4264,30.3722,30.3722,35600.0
2018-06-20 12:15:00,44.84,44.88,44.75,44.76,39712.0,30.3722,30.3993,30.3113,30.318,39712.0
2018-06-20 12:20:00,44.76,44.79,44.74,44.76,31670.0,30.318,30.3384,30.3045,30.318,31670.0
2018-06-20 12:25:00,44.76,44.8,44.69,44.69,29339.0,30.318,30.3451,30.2706,30.2706,29339.0
2018-06-20 12:30:00,44.69,44.74,44.68,44.72,42423.0,30.2706,30.3045,30.2639,30.291,42423.0
2018-06-20 12:35:00,44.72,44.76,44.71,44.76,40214.0,30.291,30.318,30.2842,30.318,40214.0
2018-06-20 12:40:00,44.76,44.77,44.74,44.77,21282.0,30.318,30.3248,30.3045,30.3248,21282.0
2018-06-20 12:45:00,44.76,44.79,44.76,44.78,24527.0,30.318,30.3384,30.318,30.3316,24527.0
2018-06-20 12:50:00,44.78,44.8,44.77,44.8,28735.0,30.3316,30.3451,30.3248,30.3451,28735.0
2018-06-20 12:55:00,44.8,44.8,44.76,44.78,19610.0,30.3451,30.3451,30.318,30.3316,19610.0
2018-06-20 13:00:00,44.78,44.81,44.77,44.81,24742.0,30.3316,30.3519,30.3248,30.3519,24742.0
2018-06-20 13:05:00,44.8,44.83,44.8,44.81,17436.0,30.3451,30.3655,30.3451,30.3519,17436.0
2018-06-20 13:10:00,44.81,44.83,44.8,44.82,21918.0,30.3519,30.3655,30.3451,30.3587,21918.0
2018-06-20 13:15:00,44.81,44.85,44.81,44.84,22808.0,30.3519,30.379,30.3519,30.3722,22808.0
2018-06-20 13:20:00,44.84,44.86,44.83,44.86,14896.0,30.3722,30.3858,30.3655,30.3858,14896.0
2018-06-20 13:25:00,44.86,44.86,44.81,44.84,23223.0,30.3858,30.3858,30.3519,30.3722,23223.0
2018-06-20 13:30:00,44.84,44.88,44.84,44.88,26403.0,30.3722,30.3993,30.3722,30.3993,26403.0
2018-06-20 13:35:00,44.88,44.88,44.85,44.86,24282.0,30.3993,30.3993,30.379,30.3858,24282.0
2018-06-20 13:40:00,44.87,44.88,44.85,44.87,36811.0,30.3926,30.3993,30.379,30.3926,36811.0
2018-06-20 13:45:00,44.88,44.91,44.88,44.9,17990.0,30.3993,30.4197,30.3993,30.4129,17990.0
2018-06-20 13:50:00,44.9,44.96,44.9,44.95,17599.0,30.4129,30.4535,30.4129,30.4467,17599.0
2018-06-20 13:55:00,44.96,44.96,44.93,44.95,11240.0,30.4535,30.4535,30.4332,30.4467,11240.0
2018-06-20 14:00:00,44.95,44.97,44.94,44.97,21701.0,30.4467,30.4603,30.44,30.4603,21701.0
2018-06-20 14:05:00,44.97,45.0,44.96,44.98,18865.0,30.4603,30.4806,30.4535,30.4671,18865.0
2018-06-20 14:10:00,44.98,44.99,44.93,44.94,23034.0,30.4671,30.4738,30.4332,30.44,23034.0
2018-06-20 14:15:00,44.94,44.94,44.88,44.88,113678.0,30.44,30.44,30.3993,30.3993,113678.0
2018-06-20 14:20:00,44.88,44.9,44.87,44.89,28253.0,30.3993,30.4129,30.3926,30.4061,28253.0
2018-06-20 14:25:00,44.89,44.9,44.82,44.82,29526.0,30.4061,30.4129,30.3587,30.3587,29526.0
2018-06-20 14:30:00,44.82,44.82,44.77,44.78,21643.0,30.3587,30.3587,30.3248,30.3316,21643.0
2018-06-20 14:35:00,44.78,44.78,44.76,44.77,11709.0,30.3316,30.3316,30.318,30.3248,11709.0
2018-06-20 14:40:00,44.76,44.77,44.75,44.77,33951.0,30.318,30.3248,30.3113,30.3248,33951.0
2018-06-20 14:45:00,44.76,44.77,44.74,44.75,39262.0,30.318,30.3248,30.3045,30.3113,39262.0
2018-06-20 14:50:00,44.75,44.76,44.74,44.76,14213.0,30.3113,30.318,30.3045,30.318,14213.0
2018-06-20 14:55:00,44.76,44.77,44.73,44.75,38194.0,30.318,30.3248,30.2977,30.3113,38194.0
2018-06-20 15:00:00,44.75,44.77,44.74,44.74,18386.0,30.3113,30.3248,30.3045,30.3045,18386.0
2018-06-20 15:05:00,44.75,44.77,44.74,44.76,25405.0,30.3113,30.3248,30.3045,30.318,25405.0
2018-06-20 15:10:00,44.76,44.77,44.75,44.77,16746.0,30.318,30.3248,30.3113,30.3248,16746.0
2018-06-20 15:15:00,44.77,44.81,44.76,44.79,46513.0,30.3248,30.3519,30.318,30.3384,46513.0
2018-06-20 15:20:00,44.79,44.81,44.76,44.8,67874.0,30.3384,30.3519,30.318,30.3451,67874.0
2018-06-20 15:25:00,44.8,44.82,44.79,44.81,26788.0,30.3451,30.3587,30.3384,30.3519,26788.0
2018-06-20 15:30:00,44.8,44.82,44.79,44.8,62389.0,30.3451,30.3587,30.3384,30.3451,62389.0
2018-06-20 15:35:00,44.8,44.82,44.79,44.8,71372.0,30.3451,30.3587,30.3384,30.3451,71372.0
2018-06-20 15:40:00,44.8,44.82,44.79,44.81,51134.0,30.3451,30.3587,30.3384,30.3519,51134.0
2018-06-20 15:45:00,44.81,44.83,44.79,44.8,78656.0,30.3519,30.3655,30.3384,30.3451,78656.0
2018-06-20 15:50:00,44.8,44.81,44.78,44.8,89007.0,30.3451,30.3519,30.3316,30.3451,89007.0
2018-06-20 15:55:00,44.8,44.8,44.76,44.76,166447.0,30.3451,30.3451,30.318,30.318,166447.0
2018-06-21 09:30:00,44.61,44.62,44.54,44.56,216677.0,30.2164,30.2232,30.169,30.1826,216677.0
2018-06-21 09:35:00,44.56,44.64,44.52,44.6,87955.0,30.1826,30.2368,30.1555,30.2097,87955.0
2018-06-21 09:40:00,44.59,44.6,44.47,44.47,98181.0,30.2029,30.2097,30.1216,30.1216,98181.0
2018-06-21 09:45:00,44.46,44.47,44.37,44.45,65247.0,30.1148,30.1216,30.0539,30.1081,65247.0
2018-06-21 09:50:00,44.44,44.45,44.36,44.41,57098.0,30.1013,30.1081,30.0471,30.081,57098.0
2018-06-21 09:55:00,44.42,44.44,44.37,44.39,96364.0,30.0878,30.1013,30.0539,30.0674,96364.0
2018-06-21 10:00:00,44.39,44.51,44.38,44.41,127698.0,30.0674,30.1487,30.0607,30.081,127698.0
2018-06-21 10:05:00,44.41,44.42,44.34,44.36,74102.0,30.081,30.0878,30.0336,30.0471,74102.0
2018-06-21 10:10:00,44.35,44.43,44.35,44.39,36480.0,30.0403,30.0945,30.0403,30.0674,36480.0
2018-06-21 10:15:00,44.4,44.45,44.37,44.41,59942.0,30.0742,30.1081,30.0539,30.081,59942.0
2018-06-21 10:20:00,44.4,44.43,44.36,44.43,40749.0,30.0742,30.0945,30.0471,30.0945,40749.0
2018-06-21 10:25:00,44.43,44.5,44.41,44.48,39822.0,30.0945,30.1419,30.081,30.1284,39822.0
2018-06-21 10:30:00,44.48,44.5,44.43,44.5,79592.0,30.1284,30.1419,30.0945,30.1419,79592.0
2018-06-21 10:35:00,44.49,44.59,44.48,44.53,71107.0,30.1352,30.2029,30.1284,30.1623,71107.0
2018-06-21 10:40:00,44.53,44.55,44.5,44.52,52900.0,30.1623,30.1758,30.1419,30.1555,52900.0
2018-06-21 10:45:00,44.52,44.53,44.46,44.51,57541.0,30.1555,30.1623,30.1148,30.1487,57541.0
2018-06-21 10:50:00,44.51,44.54,44.46,44.53,46134.0,30.1487,30.169,30.1148,30.1623,46134.0
2018-06-21 10:55:00,44.53,44.53,44.44,44.46,43369.0,30.1623,30.1623,30.1013,30.1148,43369.0
2018-06-21 11:00:00,44.46,44.47,44.4,44.42,103610.0,30.1148,30.1216,30.0742,30.0878,103610.0
2018-06-21 11:05:00,44.41,44.44,44.38,44.42,51541.0,30.081,30.1013,30.0607,30.0878,51541.0
2018-06-21 11:10:00,44.43,44.49,44.39,44.48,46907.0,30.0945,30.1352,30.0674,30.1284,46907.0
2018-06-21 11:15:00,44.48,44.53,44.47,44.5,56045.0,30.1284,30.1623,30.1216,30.1419,56045.0
2018-06-21 11:20:00,44.51,44.51,44.46,44.48,63425.0,30.1487,30.1487,30.1148,30.1284,63425.0
2018-06-21 11:25:00,44.47,44.51,44.43,44.46,46720.0,30.1216,30.1487,30.0945,30.1148,46720.0
2018-06-21 11:30:00,44.47,44.5,44.43,44.45,62347.0,30.1216,30.1419,30.0945,30.1081,62347.0
2018-06-21 11:35:00,44.45,44.46,44.38,44.4,49127.0,30.1081,30.1148,30.0607,30.0742,49127.0
2018-06-21 11:40:00,44.39,44.41,44.38,44.4,19735.0,30.0674,30.081,30.0607,30.0742,19735.0
2018-06-21 11:45:00,44.41,44.46,44.4,44.43,40980.0,30.081,30.1148,30.0742,30.0945,40980.0
2018-06-21 11:50:00,44.44,44.48,44.43,44.45,32456.0,30.1013,30.1284,30.0945,30.1081,32456.0
2018-06-21 11:55:00,44.44,44.49,44.44,44.48,24281.0,30.1013,30.1352,30.1013,30.1284,24281.0
2018-06-21 12:00:00,44.48,44.52,44.46,44.46,35277.0,30.1284,30.1555,30.1148,30.1148,35277.0
2018-06-21 12:05:00,44.46,44.47,44.39,44.4,39410.0,30.1148,30.1216,30.0674,30.0742,39410.0
2018-06-21 12:10:00,44.4,44.42,44.39,44.4,37740.0,30.0742,30.0878,30.0674,30.0742,37740.0
2018-06-21 12:15:00,44.4,44.41,44.38,44.41,43306.0,30.0742,30.081,30.0607,30.081,43306.0
2018-06-21 12:20:00,44.42,44.42,44.39,44.4,17390.0,30.0878,30.0878,30.0674,30.0742,17390.0
2018-06-21 12:25:00,44.39,44.4,44.35,44.36,66517.0,30.0674,30.0742,30.0403,30.0471,66517.0
2018-06-21 12:30:00,44.37,44.38,44.33,44.36,46419.0,30.0539,30.0607,30.0268,30.0471,46419.0
2018-06-21 12:35:00,44.37,44.39,44.33,44.33,30443.0,30.0539,30.0674,30.0268,30.0268,30443.0
2018-06-21 12:40:00,44.33,44.36,44.32,44.36,23175.0,30.0268,30.0471,30.02,30.0471,23175.0
2018-06-21 12:45:00,44.36,44.37,44.35,44.36,13123.0,30.0471,30.0539,30.0403,30.0471,13123.0
2018-06-21 12:50:00,44.36,44.37,44.33,44.35,35282.0,30.0471,30.0539,30.0268,30.0403,35282.0
2018-06-21 12:55:00,44.35,44.36,44.32,44.34,45851.0,30.0403,30.0471,30.02,30.0336,45851.0
2018-06-21 13:00:00,44.33,44.33,44.31,44.32,28356.0,30.0268,30.0268,30.0132,30.02,28356.0
2018-06-21 13:05:00,44.32,44.34,44.31,44.33,26787.0,30.02,30.0336,30.0132,30.0268,26787.0
2018-06-21 13:10:00,44.34,44.35,44.33,44.34,33165.0,30.0336,30.0403,30.0268,30.0336,33165.0
2018-06-21 13:15:00,44.34,44.4,44.33,44.37,37524.0,30.0336,30.0742,30.0268,30.0539,37524.0
2018-06-21 13:20:00,44.37,44.4,44.36,44.39,33777.0,30.0539,30.0742,30.0471,30.0674,33777.0
2018-06-21 13:25:00,44.39,44.41,44.38,44.39,35925.0,30.0674,30.081,30.0607,30.0674,35925.0
2018-06-21 13:30:00,44.4,44.4,44.36,44.36,30618.0,30.0742,30.0742,30.0471,30.0471,30618.0
2018-06-21 13:35:00,44.36,44.41,44.35,44.41,29297.0,30.0471,30.081,30.0403,30.081,29297.0
2018-06-21 13:40:00,44.4,44.41,44.38,44.4,41854.0,30.0742,30.081,30.0607,30.0742,41854.0
2018-06-21 13:45:00,44.4,44.4,44.35,44.36,48470.0,30.0742,30.0742,30.0403,30.0471,48470.0
2018-06-21 13:50:00,44.36,44.36,44.31,44.32,37194.0,30.0471,30.0471,30.0132,30.02,37194.0
2018-06-21 13:55:00,44.32,44.33,44.31,44.33,24678.0,30.02,30.0268,30.0132,30.0268,24678.0
2018-06-21 14:00:00,44.33,44.35,44.31,44.32,31191.0,30.0268,30.0403,30.0132,30.02,31191.0
2018-06-21 14:05:00,44.32,44.36,44.31,44.36,26397.0,30.02,30.0471,30.0132,30.0471,26397.0
2018-06-21 14:10:00,44.35,44.36,44.31,44.31,29112.0,30.0403,30.0471,30.0132,30.0132,29112.0
2018-06-21 14:15:00,44.32,44.32,44.24,44.26,94009.0,30.02,30.02,29.9658,29.9794,94009.0
2018-06-21 14:20:00,44.25,44.25,44.21,44.22,44154.0,29.9726,29.9726,29.9455,29.9523,44154.0
2018-06-21 14:25:00,44.22,44.26,44.2,44.22,36965.0,29.9523,29.9794,29.9387,29.9523,36965.0
2018-06-21 14:30:00,44.23,44.25,44.22,44.23,24287.0,29.9591,29.9726,29.9523,29.9591,24287.0
2018-06-21 14:35:00,44.23,44.24,44.2,44.2,25581.0,29.9591,29.9658,29.9387,29.9387,25581.0
2018-06-21 14:40:00,44.21,44.22,44.2,44.22,36131.0,29.9455,29.9523,29.9387,29.9523,36131.0
2018-06-21 14:45:00,44.22,44.26,44.22,44.26,21406.0,29.9523,29.9794,29.9523,29.9794,21406.0
2018-06-21 14:50:00,44.25,44.25,44.19,44.19,30013.0,29.9726,29.9726,29.932,29.932,30013.0
2018-06-21 14:55:00,44.19,44.21,44.18,44.18,30422.0,29.932,29.9455,29.9252,29.9252,30422.0
2018-06-21 15:00:00,44.18,44.2,44.18,44.19,50306.0,29.9252,29.9387,29.9252,29.932,50306.0
2018-06-21 15:05:00,44.19,44.23,44.19,44.21,61482.0,29.932,29.9591,29.932,29.9455,61482.0
2018-06-21 15:10:00,44.21,44.22,44.19,44.21,54060.0,29.9455,29.9523,29.932,29.9455,54060.0
2018-06-21 15:15:00,44.2,44.21,44.17,44.18,34744.0,29.9387,29.9455,29.9184,29.9252,34744.0
2018-06-21 15:20:00,44.17,44.18,44.12,44.18,98536.0,29.9184,29.9252,29.8845,29.9252,98536.0
2018-06-21 15:25:00,44.17,44.19,44.13,44.15,37478.0,29.9184,29.932,29.8913,29.9049,37478.0
2018-06-21 15:30:00,44.15,44.16,44.12,44.14,94920.0,29.9049,29.9116,29.8845,29.8981,94920.0
2018-06-21 15:35:00,44.14,44.17,44.13,44.15,36119.0,29.8981,29.9184,29.8913,29.9049,36119.0
2018-06-21 15:40:00,44.15,44.16,44.12,44.15,107103.0,29.9049,29.9116,29.8845,29.9049,107103.0
2018-06-21 15:45:00,44.15,44.19,44.14,44.17,148078.0,29.9049,29.932,29.8981,29.9184,148078.0
2018-06-21 15:50:00,44.18,44.22,44.16,44.22,118915.0,29.9252,29.9523,29.9116,29.9523,118915.0
2018-06-21 15:55:00,44.22,44.24,44.16,44.16,210443.0,29.9523,29.9658,29.9116,29.9116,210443.0
2018-06-22 09:30:00,45.82,45.9,45.71,45.88,300099.0,31.036,31.0902,30.9615,31.0767,300099.0
2018-06-22 09:35:00,45.88,46.0,45.84,45.85,255634.0,31.0767,31.158,31.0496,31.0564,255634.0
2018-06-22 09:40:00,45.85,45.92,45.75,45.8,287627.0,31.0564,31.1038,30.9886,31.0225,287627.0
2018-06-22 09:45:00,45.82,45.95,45.82,45.95,122883.0,31.036,31.1241,31.036,31.1241,122883.0
2018-06-22 09:50:00,45.94,46.03,45.88,46.0,150861.0,31.1173,31.1783,31.0767,31.158,150861.0
2018-06-22 09:55:00,45.99,46.01,45.94,45.98,179655.0,31.1512,31.1647,31.1173,31.1444,179655.0
2018-06-22 10:00:00,45.98,45.98,45.86,45.87,230567.0,31.1444,31.1444,31.0631,31.0699,230567.0
2018-06-22 10:05:00,45.87,45.95,45.86,45.92,166464.0,31.0699,31.1241,31.0631,31.1038,166464.0
2018-06-22 10:10:00,45.91,46.02,45.89,46.02,79100.0,31.097,31.1715,31.0835,31.1715,79100.0
2018-06-22 10:15:00,46.01,46.12,46.01,46.05,133022.0,31.1647,31.2392,31.1647,31.1918,133022.0
2018-06-22 10:20:00,46.05,46.17,46.04,46.11,119227.0,31.1918,31.2731,31.1851,31.2325,119227.0
2018-06-22 10:25:00,46.11,46.11,45.85,45.87,103818.0,31.2325,31.2325,31.0564,31.0699,103818.0
2018-06-22 10:30:00,45.87,45.87,45.73,45.8,106075.0,31.0699,31.0699,30.9751,31.0225,106075.0
2018-06-22 10:35:00,45.8,45.92,45.8,45.86,79097.0,31.0225,31.1038,31.0225,31.0631,79097.0
2018-06-22 10:40:00,45.87,45.9,45.8,45.81,102715.0,31.0699,31.0902,31.0225,31.0293,102715.0
2018-06-22 10:45:00,45.81,45.93,45.81,45.9,107822.0,31.0293,31.1105,31.0293,31.0902,107822.0
2018-06-22 10:50:00,45.9,45.99,45.88,45.98,182931.0,31.0902,31.1512,31.0767,31.1444,182931.0
2018-06-22 10:55:00,45.98,46.02,45.96,46.01,345589.0,31.1444,31.1715,31.1309,31.1647,345589.0
2018-06-22 11:00:00,46.01,46.12,46.0,46.07,151820.0,31.1647,31.2392,31.158,31.2054,151820.0
2018-06-22 11:05:00,46.07,46.1,46.01,46.03,394265.0,31.2054,31.2257,31.1647,31.1783,394265.0
2018-06-22 11:10:00,46.04,46.04,45.91,45.93,263935.0,31.1851,31.1851,31.097,31.1105,263935.0
2018-06-22 11:15:00,45.93,45.97,45.91,45.92,117159.0,31.1105,31.1376,31.097,31.1038,117159.0
2018-06-22 11:20:00,45.93,46.01,45.9,45.9,146575.0,31.1105,31.1647,31.0902,31.0902,146575.0
2018-06-22 11:25:00,45.9,46.0,45.89,45.98,88512.0,31.0902,31.158,31.0835,31.1444,88512.0
2018-06-22 11:30:00,45.97,45.97,45.85,45.88,53784.0,31.1376,31.1376,31.0564,31.0767,53784.0
2018-06-22 11:35:00,45.88,45.89,45.83,45.86,23526.0,31.0767,31.0835,31.0428,31.0631,23526.0
2018-06-22 11:40:00,45.86,45.91,45.85,45.88,43600.0,31.0631,31.097,31.0564,31.0767,43600.0
2018-06-22 11:45:00,45.89,45.96,45.89,45.94,59086.0,31.0835,31.1309,31.0835,31.1173,59086.0
2018-06-22 11:50:00,45.94,45.95,45.89,45.91,47651.0,31.1173,31.1241,31.0835,31.097,47651.0
2018-06-22 11:55:00,45.92,45.96,45.91,45.95,32246.0,31.1038,31.1309,31.097,31.1241,32246.0
2018-06-22 12:00:00,45.95,45.98,45.94,45.97,46808.0,31.1241,31.1444,31.1173,31.1376,46808.0
2018-06-22 12:05:00,45.98,45.99,45.93,45.94,29421.0,31.1444,31.1512,31.1105,31.1173,29421.0
2018-06-22 12:10:00,45.94,45.98,45.93,45.98,33594.0,31.1173,31.1444,31.1105,31.1444,33594.0
2018-06-22 12:15:00,45.98,46.0,45.97,45.98,37173.0,31.1444,31.158,31.1376,31.1444,37173.0
2018-06-22 12:20:00,45.98,45.98,45.91,45.91,83734.0,31.1444,31.1444,31.097,31.097,83734.0
2018-06-22 12:25:00,45.92,45.93,45.88,45.89,55037.0,31.1038,31.1105,31.0767,31.0835,55037.0
2018-06-22 12:30:00,45.9,45.9,45.86,45.89,39053.0,31.0902,31.0902,31.0631,31.0835,39053.0
2018-06-22 12:35:00,45.9,45.9,45.87,45.88,51260.0,31.0902,31.0902,31.0699,31.0767,51260.0
2018-06-22 12:40:00,45.87,45.9,45.86,45.9,21223.0,31.0699,31.0902,31.0631,31.0902,21223.0
2018-06-22 12:45:00,45.89,45.95,45.89,45.94,74375.0,31.0835,31.1241,31.0835,31.1173,74375.0
2018-06-22 12:50:00,45.95,45.99,45.94,45.98,55791.0,31.1241,31.1512,31.1173,31.1444,55791.0
2018-06-22 12:55:00,45.98,45.98,45.95,45.98,31103.0,31.1444,31.1444,31.1241,31.1444,31103.0
2018-06-22 13:00:00,45.98,46.01,45.98,46.01,60616.0,31.1444,31.1647,31.1444,31.1647,60616.0
2018-06-22 13:05:00,46.01,46.01,45.94,45.95,39389.0,31.1647,31.1647,31.1173,31.1241,39389.0
2018-06-22 13:10:00,45.95,45.97,45.94,45.97,29801.0,31.1241,31.1376,31.1173,31.1376,29801.0
2018-06-22 13:15:00,45.96,45.97,45.94,45.95,17779.0,31.1309,31.1376,31.1173,31.1241,17779.0
2018-06-22 13:20:00,45.95,46.03,45.94,46.03,49815.0,31.1241,31.1783,31.1173,31.1783,49815.0
2018-06-22 13:25:00,46.03,46.03,46.01,46.03,26443.0,31.1783,31.1783,31.1647,31.1783,26443.0
2018-06-22 13:30:00,46.03,46.04,46.02,46.03,31544.0,31.1783,31.1851,31.1715,31.1783,31544.0
2018-06-22 13:35:00,46.03,46.03,45.93,45.94,30166.0,31.1783,31.1783,31.1105,31.1173,30166.0
2018-06-22 13:40:00,45.94,45.99,45.93,45.95,26558.0,31.1173,31.1512,31.1105,31.1241,26558.0
2018-06-22 13:45:00,45.94,45.96,45.93,45.96,15557.0,31.1173,31.1309,31.1105,31.1309,15557.0
2018-06-22 13:50:00,45.95,45.97,45.95,45.97,27007.0,31.1241,31.1376,31.1241,31.1376,27007.0
2018-06-22 13:55:00,45.96,46.0,45.96,45.97,48125.0,31.1309,31.158,31.1309,31.1376,48125.0
2018-06-22 14:00:00,45.98,45.99,45.96,45.96,28501.0,31.1444,31.1512,31.1309,31.1309,28501.0
2018-06-22 14:05:00,45.96,45.96,45.93,45.94,44071.0,31.1309,31.1309,31.1105,31.1173,44071.0
2018-06-22 14:10:00,45.94,45.95,45.89,45.9,36671.0,31.1173,31.1241,31.0835,31.0902,36671.0
2018-06-22 14:15:00,45.9,45.9,45.84,45.84,59896.0,31.0902,31.0902,31.0496,31.0496,59896.0
2018-06-22 14:20:00,45.85,45.86,45.8,45.8,57340.0,31.0564,31.0631,31.0225,31.0225,57340.0
2018-06-22 14:25:00,45.8,45.81,45.79,45.79,35482.0,31.0225,31.0293,31.0157,31.0157,35482.0
2018-06-22 14:30:00,45.79,45.8,45.7,45.75,103752.0,31.0157,31.0225,30.9548,30.9886,103752.0
2018-06-22 14:35:00,45.76,45.77,45.74,45.77,29141.0,30.9954,31.0022,30.9818,31.0022,29141.0
2018-06-22 14:40:00,45.77,45.78,45.76,45.77,23442.0,31.0022,31.0089,30.9954,31.0022,23442.0
2018-06-22 14:45:00,45.77,45.81,45.76,45.81,49426.0,31.0022,31.0293,30.9954,31.0293,49426.0
2018-06-22 14:50:00,45.8,45.85,45.8,45.83,62446.0,31.0225,31.0564,31.0225,31.0428,62446.0
2018-06-22 14:55:00,45.83,45.84,45.8,45.81,25445.0,31.0428,31.0496,31.0225,31.0293,25445.0
2018-06-22 15:00:00,45.8,45.8,45.77,45.77,32113.0,31.0225,31.0225,31.0022,31.0022,32113.0
2018-06-22 15:05:00,45.77,45.79,45.76,45.79,28379.0,31.0022,31.0157,30.9954,31.0157,28379.0
2018-06-22 15:10:00,45.79,45.81,45.78,45.78,36488.0,31.0157,31.0293,31.0089,31.0089,36488.0
2018-06-22 15:15:00,45.79,45.81,45.74,45.75,48450.0,31.0157,31.0293,30.9818,30.9886,48450.0
2018-06-22 15:20:00,45.74,45.77,45.73,45.77,42997.0,30.9818,31.0022,30.9751,31.0022,42997.0
2018-06-22 15:25:00,45.76,45.79,45.75,45.77,36082.0,30.9954,31.0157,30.9886,31.0022,36082.0
2018-06-22 15:30:00,45.77,45.78,45.74,45.76,89884.0,31.0022,31.0089,30.9818,30.9954,89884.0
2018-06-22 15:35:00,45.76,45.78,45.75,45.76,60505.0,30.9954,31.0089,30.9886,30.9954,60505.0
2018-06-22 15:40:00,45.76,45.8,45.76,45.77,104144.0,30.9954,31.0225,30.9954,31.0022,104144.0
2018-06-22 15:45:00,45.77,45.84,45.77,45.8,98261.0,31.0022,31.0496,31.0022,31.0225,98261.0
2018-06-22 15:50:00,45.8,45.83,45.78,45.8,113754.0,31.0225,31.0428,31.0089,31.0225,113754.0
2018-06-22 15:55:00,45.8,45.84,45.77,45.78,240384.0,31.0225,31.0496,31.0022,31.0089,240384.0
2018-06-25 09:30:00,44.91,44.99,44.83,44.92,239641.0,30.4197,30.4738,30.3655,30.4264,239641.0
2018-06-25 09:35:00,44.92,44.92,44.7,44.71,123007.0,30.4264,30.4264,30.2774,30.2842,123007.0
2018-06-25 09:40:00,44.7,44.77,44.66,44.73,84495.0,30.2774,30.3248,30.2503,30.2977,84495.0
2018-06-25 09:45:00,44.73,44.75,44.54,44.61,135369.0,30.2977,30.3113,30.169,30.2164,135369.0
2018-06-25 09:50:00,44.6,44.6,44.42,44.46,182200.0,30.2097,30.2097,30.0878,30.1148,182200.0
2018-06-25 09:55:00,44.46,44.55,44.46,44.53,79894.0,30.1148,30.1758,30.1148,30.1623,79894.0
2018-06-25 10:00:00,44.52,44.56,44.39,44.45,104945.0,30.1555,30.1826,30.0674,30.1081,104945.0
2018-06-25 10:05:00,44.44,44.52,44.41,44.44,63790.0,30.1013,30.1555,30.081,30.1013,63790.0
2018-06-25 10:10:00,44.44,44.45,44.41,44.44,65576.0,30.1013,30.1081,30.081,30.1013,65576.0
2018-06-25 10:15:00,44.44,44.46,44.31,44.32,87915.0,30.1013,30.1148,30.0132,30.02,87915.0
2018-06-25 10:20:00,44.33,44.36,44.31,44.36,53311.0,30.0268,30.0471,30.0132,30.0471,53311.0
2018-06-25 10:25:00,44.36,44.47,44.35,44.45,57098.0,30.0471,30.1216,30.0403,30.1081,57098.0
2018-06-25 10:30:00,44.46,44.46,44.35,44.35,62172.0,30.1148,30.1148,30.0403,30.0403,62172.0
2018-06-25 10:35:00,44.35,44.44,44.31,44.33,65780.0,30.0403,30.1013,30.0132,30.0268,65780.0
2018-06-25 10:40:00,44.32,44.38,44.27,44.35,65159.0,30.02,30.0607,29.9861,30.0403,65159.0
2018-06-25 10:45:00,44.34,44.4,44.27,44.39,120395.0,30.0336,30.0742,29.9861,30.0674,120395.0
2018-06-25 10:50:00,44.39,44.41,44.26,44.26,69778.0,30.0674,30.081,29.9794,29.9794,69778.0
2018-06-25 10:55:00,44.26,44.37,44.23,44.37,103160.0,29.9794,30.0539,29.9591,30.0539,103160.0
2018-06-25 11:00:00,44.37,44.4,44.31,44.32,62799.0,30.0539,30.0742,30.0132,30.02,62799.0
2018-06-25 11:05:00,44.33,44.35,44.31,44.33,19757.0,30.0268,30.0403,30.0132,30.0268,19757.0
2018-06-25 11:10:00,44.34,44.42,44.33,44.38,52360.0,30.0336,30.0878,30.0268,30.0607,52360.0
2018-06-25 11:15:00,44.37,44.39,44.31,44.33,52841.0,30.0539,30.0674,30.0132,30.0268,52841.0
2018-06-25 11:20:00,44.33,44.34,44.25,44.29,58250.0,30.0268,30.0336,29.9726,29.9997,58250.0
2018-06-25 11:25:00,44.29,44.35,44.28,44.3,49721.0,29.9997,30.0403,29.9929,30.0065,49721.0
2018-06-25 11:30:00,44.29,44.37,44.29,44.34,88265.0,29.9997,30.0539,29.9997,30.0336,88265.0
2018-06-25 11:35:00,44.33,44.34,44.27,44.28,60707.0,30.0268,30.0336,29.9861,29.9929,60707.0
2018-06-25 11:40:00,44.29,44.35,44.28,44.33,29317.0,29.9997,30.0403,29.9929,30.0268,29317.0
2018-06-25 11:45:00,44.33,44.36,44.32,44.33,45458.0,30.0268,30.0471,30.02,30.0268,45458.0
2018-06-25 11:50:00,44.33,44.39,44.31,44.37,50417.0,30.0268,30.0674,30.0132,30.0539,50417.0
2018-06-25 11:55:00,44.36,44.38,44.31,44.32,36426.0,30.0471,30.0607,30.0132,30.02,36426.0
2018-06-25 12:00:00,44.33,44.33,44.27,44.3,36314.0,30.0268,30.0268,29.9861,30.0065,36314.0
2018-06-25 12:05:00,44.29,44.3,44.25,44.25,29023.0,29.9997,30.0065,29.9726,29.9726,29023.0
2018-06-25 12:10:00,44.25,44.28,44.22,44.27,77353.0,29.9726,29.9929,29.9523,29.9861,77353.0
2018-06-25 12:15:00,44.27,44.27,44.22,44.22,35379.0,29.9861,29.9861,29.9523,29.9523,35379.0
2018-06-25 12:20:00,44.22,44.26,44.19,44.25,24045.0,29.9523,29.9794,29.932,29.9726,24045.0
2018-06-25 12:25:00,44.25,44.26,44.22,44.24,21269.0,29.9726,29.9794,29.9523,29.9658,21269.0
2018-06-25 12:30:00,44.23,44.24,44.2,44.23,27881.0,29.9591,29.9658,29.9387,29.9591,27881.0
2018-06-25 12:35:00,44.23,44.23,44.2,44.2,31160.0,29.9591,29.9591,29.9387,29.9387,31160.0
2018-06-25 12:40:00,44.22,44.27,44.22,44.25,21016.0,29.9523,29.9861,29.9523,29.9726,21016.0
2018-06-25 12:45:00,44.24,44.25,44.19,44.2,35701.0,29.9658,29.9726,29.932,29.9387,35701.0
2018-06-25 12:50:00,44.2,44.24,44.19,44.23,49132.0,29.9387,29.9658,29.932,29.9591,49132.0
2018-06-25 12:55:00,44.24,44.33,44.23,44.32,51678.0,29.9658,30.0268,29.9591,30.02,51678.0
2018-06-25 13:00:00,44.31,44.32,44.26,44.27,15360.0,30.0132,30.02,29.9794,29.9861,15360.0
2018-06-25 13:05:00,44.27,44.28,44.25,44.27,68270.0,29.9861,29.9929,29.9726,29.9861,68270.0
2018-06-25 13:10:00,44.27,44.32,44.26,44.29,67785.0,29.9861,30.02,29.9794,29.9997,67785.0
2018-06-25 13:15:00,44.29,44.3,44.24,44.25,131923.0,29.9997,30.0065,29.9658,29.9726,131923.0
2018-06-25 13:20:00,44.26,44.27,44.23,44.26,18563.0,29.9794,29.9861,29.9591,29.9794,18563.0
2018-06-25 13:25:00,44.25,44.3,44.25,44.28,29541.0,29.9726,30.0065,29.9726,29.9929,29541.0
2018-06-25 13:30:00,44.27,44.3,44.27,44.27,16247.0,29.9861,30.0065,29.9861,29.9861,16247.0
2018-06-25 13:35:00,44.27,44.29,44.25,44.29,23798.0,29.9861,29.9997,29.9726,29.9997,23798.0
2018-06-25 13:40:00,44.28,44.3,44.27,44.28,30721.0,29.9929,30.0065,29.9861,29.9929,30721.0
2018-06-25 13:45:00,44.29,44.3,44.25,44.27,53026.0,29.9997,30.0065,29.9726,29.9861,53026.0
2018-06-25 13:50:00,44.27,44.29,44.24,44.24,39832.0,29.9861,29.9997,29.9658,29.9658,39832.0
2018-06-25 13:55:00,44.25,44.27,44.24,44.26,35391.0,29.9726,29.9861,29.9658,29.9794,35391.0
2018-06-25 14:00:00,44.26,44.29,44.26,44.26,22840.0,29.9794,29.9997,29.9794,29.9794,22840.0
2018-06-25 14:05:00,44.27,44.29,44.26,44.27,50426.0,29.9861,29.9997,29.9794,29.9861,50426.0
2018-06-25 14:10:00,44.27,44.28,44.25,44.27,26994.0,29.9861,29.9929,29.9726,29.9861,26994.0
2018-06-25 14:15:00,44.28,44.28,44.22,44.23,21055.0,29.9929,29.9929,29.9523,29.9591,21055.0
2018-06-25 14:20:00,44.23,44.23,44.22,44.23,17653.0,29.9591,29.9591,29.9523,29.9591,17653.0
2018-06-25 14:25:00,44.22,44.22,44.18,44.21,64337.0,29.9523,29.9523,29.9252,29.9455,64337.0
2018-06-25 14:30:00,44.21,44.24,44.2,44.23,37244.0,29.9455,29.9658,29.9387,29.9591,37244.0
2018-06-25 14:35:00,44.23,44.24,44.18,44.18,26541.0,29.9591,29.9658,29.9252,29.9252,26541.0
2018-06-25 14:40:00,44.17,44.18,44.16,44.17,33391.0,29.9184,29.9252,29.9116,29.9184,33391.0
2018-06-25 14:45:00,44.17,44.17,44.13,44.14,34672.0,29.9184,29.9184,29.8913,29.8981,34672.0
2018-06-25 14:50:00,44.13,44.14,44.07,44.08,58784.0,29.8913,29.8981,29.8507,29.8575,58784.0
2018-06-25 14:55:00,44.08,44.09,44.05,44.09,61612.0,29.8575,29.8642,29.8371,29.8642,61612.0
2018-06-25 15:00:00,44.09,44.11,44.08,44.1,28570.0,29.8642,29.8778,29.8575,29.871,28570.0
2018-06-25 15:05:00,44.11,44.13,44.1,44.12,45893.0,29.8778,29.8913,29.871,29.8845,45893.0
2018-06-25 15:10:00,44.12,44.16,44.09,44.12,42166.0,29.8845,29.9116,29.8642,29.8845,42166.0
2018-06-25 15:15:00,44.12,44.19,44.11,44.18,64661.0,29.8845,29.932,29.8778,29.9252,64661.0
2018-06-25 15:20:00,44.19,44.22,44.17,44.21,64990.0,29.932,29.9523,29.9184,29.9455,64990.0
2018-06-25 15:25:00,44.21,44.23,44.2,44.21,87491.0,29.9455,29.9591,29.9387,29.9455,87491.0
2018-06-25 15:30:00,44.21,44.23,44.19,44.23,65071.0,29.9455,29.9591,29.932,29.9591,65071.0
2018-06-25 15:35:00,44.23,44.34,44.23,44.33,179581.0,29.9591,30.0336,29.9591,30.0268,179581.0
2018-06-25 15:40:00,44.33,44.39,44.32,44.34,110076.0,30.0268,30.0674,30.02,30.0336,110076.0
2018-06-25 15:45:00,44.35,44.36,44.27,44.3,92780.0,30.0403,30.0471,29.9861,30.0065,92780.0
2018-06-25 15:50:00,44.29,44.32,44.27,44.27,98006.0,29.9997,30.02,29.9861,29.9861,98006.0
2018-06-25 15:55:00,44.27,44.29,44.22,44.25,235053.0,29.9861,29.9997,29.9523,29.9726,235053.0
2018-06-26 09:30:00,44.98,45.1,44.88,44.9,347208.0,30.4671,30.5483,30.3993,30.4129,347208.0
2018-06-26 09:35:00,44.9,45.01,44.9,44.94,132912.0,30.4129,30.4874,30.4129,30.44,132912.0
2018-06-26 09:40:00,44.92,45.0,44.9,44.9,117031.0,30.4264,30.4806,30.4129,30.4129,117031.0
2018-06-26 09:45:00,44.88,44.91,44.83,44.88,107054.0,30.3993,30.4197,30.3655,30.3993,107054.0
2018-06-26 09:50:00,44.88,44.89,44.82,44.85,67167.0,30.3993,30.4061,30.3587,30.379,67167.0
2018-06-26 09:55:00,44.85,44.85,44.75,44.83,205785.0,30.379,30.379,30.3113,30.3655,205785.0
2018-06-26 10:00:00,44.84,44.85,44.73,44.75,76199.0,30.3722,30.379,30.2977,30.3113,76199.0
2018-06-26 10:05:00,44.75,44.77,44.69,44.72,83261.0,30.3113,30.3248,30.2706,30.291,83261.0
2018-06-26 10:10:00,44.72,44.84,44.71,44.83,83173.0,30.291,30.3722,30.2842,30.3655,83173.0
2018-06-26 10:15:00,44.83,44.9,44.8,44.82,81504.0,30.3655,30.4129,30.3451,30.3587,81504.0
2018-06-26 10:20:00,44.82,44.82,44.75,44.78,47434.0,30.3587,30.3587,30.3113,30.3316,47434.0
2018-06-26 10:25:00,44.78,44.83,44.61,44.61,51727.0,30.3316,30.3655,30.2164,30.2164,51727.0
2018-06-26 10:30:00,44.62,44.67,44.51,44.65,116288.0,30.2232,30.2571,30.1487,30.2435,116288.0
2018-06-26 10:35:00,44.66,44.66,44.5,44.53,54331.0,30.2503,30.2503,30.1419,30.1623,54331.0
2018-06-26 10:40:00,44.53,44.61,44.52,44.61,34580.0,30.1623,30.2164,30.1555,30.2164,34580.0
2018-06-26 10:45:00,44.62,44.64,44.55,44.61,208310.0,30.2232,30.2368,30.1758,30.2164,208310.0
2018-06-26 10:50:00,44.61,44.67,44.6,44.61,75981.0,30.2164,30.2571,30.2097,30.2164,75981.0
2018-06-26 10:55:00,44.62,44.66,44.57,44.63,567928.0,30.2232,30.2503,30.1894,30.23,567928.0
2018-06-26 11:00:00,44.63,44.64,44.57,44.62,208767.0,30.23,30.2368,30.1894,30.2232,208767.0
2018-06-26 11:05:00,44.62,44.64,44.58,44.61,68909.0,30.2232,30.2368,30.1961,30.2164,68909.0
2018-06-26 11:10:00,44.61,44.66,44.6,44.64,101626.0,30.2164,30.2503,30.2097,30.2368,101626.0
2018-06-26 11:15:00,44.64,44.73,44.63,44.73,175923.0,30.2368,30.2977,30.23,30.2977,175923.0
2018-06-26 11:20:00,44.72,44.83,44.72,44.79,184372.0,30.291,30.3655,30.291,30.3384,184372.0
2018-06-26 11:25:00,44.79,44.9,44.79,44.87,182798.0,30.3384,30.4129,30.3384,30.3926,182798.0
2018-06-26 11:30:00,44.87,44.87,44.71,44.73,92915.0,30.3926,30.3926,30.2842,30.2977,92915.0
2018-06-26 11:35:00,44.73,44.78,44.73,44.75,33922.0,30.2977,30.3316,30.2977,30.3113,33922.0
2018-06-26 11:40:00,44.75,44.85,44.72,44.85,69240.0,30.3113,30.379,30.291,30.379,69240.0
2018-06-26 11:45:00,44.85,44.95,44.82,44.88,94962.0,30.379,30.4467,30.3587,30.3993,94962.0
2018-06-26 11:50:00,44.89,44.89,44.83,44.87,39024.0,30.4061,30.4061,30.3655,30.3926,39024.0
2018-06-26 11:55:00,44.87,44.91,44.84,44.86,40179.0,30.3926,30.4197,30.3722,30.3858,40179.0
2018-06-26 12:00:00,44.87,44.9,44.85,44.89,59448.0,30.3926,30.4129,30.379,30.4061,59448.0
2018-06-26 12:05:00,44.89,44.95,44.87,44.93,52865.0,30.4061,30.4467,30.3926,30.4332,52865.0
2018-06-26 12:10:00,44.94,44.95,44.9,44.95,93162.0,30.44,30.4467,30.4129,30.4467,93162.0
2018-06-26 12:15:00,44.95,44.96,44.9,44.94,101177.0,30.4467,30.4535,30.4129,30.44,101177.0
2018-06-26 12:20:00,44.95,44.96,44.91,44.95,30818.0,30.4467,30.4535,30.4197,30.4467,30818.0
2018-06-26 12:25:00,44.94,44.95,44.9,44.94,30566.0,30.44,30.4467,30.4129,30.44,30566.0
2018-06-26 12:30:00,44.94,45.0,44.94,45.0,46753.0,30.44,30.4806,30.44,30.4806,46753.0
2018-06-26 12:35:00,44.99,45.0,44.95,44.96,29354.0,30.4738,30.4806,30.4467,30.4535,29354.0
2018-06-26 12:40:00,44.97,45.01,44.94,44.96,57086.0,30.4603,30.4874,30.44,30.4535,57086.0
2018-06-26 12:45:00,44.96,44.97,44.89,44.9,20474.0,30.4535,30.4603,30.4061,30.4129,20474.0
2018-06-26 12:50:00,44.91,44.98,44.89,44.97,27030.0,30.4197,30.4671,30.4061,30.4603,27030.0
2018-06-26 12:55:00,44.97,45.01,44.94,44.95,42997.0,30.4603,30.4874,30.44,30.4467,42997.0
2018-06-26 13:00:00,44.95,44.96,44.91,44.94,37707.0,30.4467,30.4535,30.4197,30.44,37707.0
2018-06-26 13:05:00,44.95,44.96,44.92,44.92,16235.0,30.4467,30.4535,30.4264,30.4264,16235.0
2018-06-26 13:10:00,44.93,44.94,44.91,44.92,24231.0,30.4332,30.44,30.4197,30.4264,24231.0
2018-06-26 13:15:00,44.91,44.92,44.89,44.91,25625.0,30.4197,30.4264,30.4061,30.4197,25625.0
2018-06-26 13:20:00,44.91,44.92,44.88,44.92,13222.0,30.4197,30.4264,30.3993,30.4264,13222.0
2018-06-26 13:25:00,44.91,44.95,44.89,44.95,20126.0,30.4197,30.4467,30.4061,30.4467,20126.0
2018-06-26 13:30:00,44.95,44.96,44.93,44.95,25919.0,30.4467,30.4535,30.4332,30.4467,25919.0
2018-06-26 13:35:00,44.95,44.97,44.94,44.95,18886.0,30.4467,30.4603,30.44,30.4467,18886.0
2018-06-26 13:40:00,44.96,44.96,44.93,44.96,15447.0,30.4535,30.4535,30.4332,30.4535,15447.0
2018-06-26 13:45:00,44.95,44.97,44.88,44.91,34977.0,30.4467,30.4603,30.3993,30.4197,34977.0
2018-06-26 13:50:00,44.92,44.94,44.91,44.93,17393.0,30.4264,30.44,30.4197,30.4332,17393.0
2018-06-26 13:55:00,44.93,44.93,44.91,44.93,18009.0,30.4332,30.4332,30.4197,30.4332,18009.0
2018-06-26 14:00:00,44.93,44.95,44.91,44.94,19994.0,30.4332,30.4467,30.4197,30.44,19994.0
2018-06-26 14:05:00,44.94,44.94,44.88,44.89,17398.0,30.44,30.44,30.3993,30.4061,17398.0
2018-06-26 14:10:00,44.89,44.92,44.88,44.9,19849.0,30.4061,30.4264,30.3993,30.4129,19849.0
2018-06-26 14:15:00,44.89,44.92,44.87,44.91,23150.0,30.4061,30.4264,30.3926,30.4197,23150.0
2018-06-26 14:20:00,44.91,44.96,44.91,44.95,29288.0,30.4197,30.4535,30.4197,30.4467,29288.0
2018-06-26 14:25:00,44.96,44.99,44.94,44.98,29230.0,30.4535,30.4738,30.44,30.4671,29230.0
2018-06-26 14:30:00,44.97,44.98,44.95,44.96,33678.0,30.4603,30.4671,30.4467,30.4535,33678.0
2018-06-26 14:35:00,44.96,44.99,44.95,44.98,26387.0,30.4535,30.4738,30.4467,30.4671,26387.0
2018-06-26 14:40:00,44.97,44.98,44.95,44.96,22187.0,30.4603,30.4671,30.4467,30.4535,22187.0
2018-06-26 14:45:00,44.97,44.98,44.96,44.96,20141.0,30.4603,30.4671,30.4535,30.4535,20141.0
2018-06-26 14:50:00,44.97,44.99,44.96,44.98,29374.0,30.4603,30.4738,30.4535,30.4671,29374.0
2018-06-26 14:55:00,44.99,45.01,44.98,45.01,34680.0,30.4738,30.4874,30.4671,30.4874,34680.0
2018-06-26 15:00:00,45.01,45.03,44.98,44.99,69356.0,30.4874,30.5009,30.4671,30.4738,69356.0
2018-06-26 15:05:00,44.98,45.02,44.98,45.02,28888.0,30.4671,30.4942,30.4671,30.4942,28888.0
2018-06-26 15:10:00,45.02,45.04,45.01,45.02,61455.0,30.4942,30.5077,30.4874,30.4942,61455.0
2018-06-26 15:15:00,45.02,45.05,45.01,45.03,32747.0,30.4942,30.5145,30.4874,30.5009,32747.0
2018-06-26 15:20:00,45.03,45.06,45.02,45.05,51288.0,30.5009,30.5213,30.4942,30.5145,51288.0
2018-06-26 15:25:00,45.05,45.07,45.04,45.05,37905.0,30.5145,30.528,30.5077,30.5145,37905.0
2018-06-26 15:30:00,45.05,45.05,45.01,45.04,59271.0,30.5145,30.5145,30.4874,30.5077,59271.0
2018-06-26 15:35:00,45.04,45.04,44.98,44.99,89643.0,30.5077,30.5077,30.4671,30.4738,89643.0
2018-06-26 15:40:00,45.0,45.0,44.96,44.98,66060.0,30.4806,30.4806,30.4535,30.4671,66060.0
2018-06-26 15:45:00,44.98,44.98,44.9,44.9,90409.0,30.4671,30.4671,30.4129,30.4129,90409.0
2018-06-26 15:50:00,44.9,44.92,44.89,44.91,104812.0,30.4129,30.4264,30.4061,30.4197,104812.0
2018-06-26 15:55:00,44.91,44.93,44.9,44.9,209160.0,30.4197,30.4332,30.4129,30.4129,209160.0
2018-06-27 09:30:00,45.82,45.96,45.77,45.88,337213.0,31.036,31.1309,31.0022,31.0767,337213.0
2018-06-27 09:35:00,45.88,46.01,45.87,45.98,300769.0,31.0767,31.1647,31.0699,31.1444,300769.0
2018-06-27 09:40:00,45.97,45.98,45.84,45.92,291948.0,31.1376,31.1444,31.0496,31.1038,291948.0
2018-06-27 09:45:00,45.92,46.03,45.85,46.02,176884.0,31.1038,31.1783,31.0564,31.1715,176884.0
2018-06-27 09:50:00,46.02,46.05,45.98,46.02,168219.0,31.1715,31.1918,31.1444,31.1715,168219.0
2018-06-27 09:55:00,46.02,46.04,45.92,45.94,164133.0,31.1715,31.1851,31.1038,31.1173,164133.0
2018-06-27 10:00:00,45.94,46.01,45.88,46.01,181428.0,31.1173,31.1647,31.0767,31.1647,181428.0
2018-06-27 10:05:00,46.01,46.01,45.88,45.92,80587.0,31.1647,31.1647,31.0767,31.1038,80587.0
2018-06-27 10:10:00,45.92,46.0,45.91,46.0,158025.0,31.1038,31.158,31.097,31.158,158025.0
2018-06-27 10:15:00,46.0,46.02,45.94,46.0,149281.0,31.158,31.1715,31.1173,31.158,149281.0
2018-06-27 10:20:00,46.0,46.04,45.99,46.02,116076.0,31.158,31.1851,31.1512,31.1715,116076.0
2018-06-27 10:25:00,46.02,46.04,45.94,45.95,192779.0,31.1715,31.1851,31.1173,31.1241,192779.0
2018-06-27 10:30:00,45.95,46.17,45.95,45.97,319718.0,31.1241,31.2731,31.1241,31.1376,319718.0
2018-06-27 10:35:00,45.96,46.07,45.94,46.07,144569.0,31.1309,31.2054,31.1173,31.2054,144569.0
2018-06-27 10:40:00,46.06,46.06,45.99,46.0,148620.0,31.1986,31.1986,31.1512,31.158,148620.0
2018-06-27 10:45:00,46.01,46.03,45.99,46.0,159600.0,31.1647,31.1783,31.1512,31.158,159600.0
2018-06-27 10:50:00,46.0,46.04,45.99,46.02,133600.0,31.158,31.1851,31.1512,31.1715,133600.0
2018-06-27 10:55:00,46.01,46.03,45.99,46.01,137409.0,31.1647,31.1783,31.1512,31.1647,137409.0
2018-06-27 11:00:00,46.0,46.05,45.99,46.0,366319.0,31.158,31.1918,31.1512,31.158,366319.0
2018-06-27 11:05:00,46.0,46.04,45.98,46.01,316520.0,31.158,31.1851,31.1444,31.1647,316520.0
2018-06-27 11:10:00,46.01,46.07,45.99,46.03,225433.0,31.1647,31.2054,31.1512,31.1783,225433.0
2018-06-27 11:15:00,46.03,46.06,46.01,46.06,74806.0,31.1783,31.1986,31.1647,31.1986,74806.0
2018-06-27 11:20:00,46.06,46.06,45.96,45.97,135622.0,31.1986,31.1986,31.1309,31.1376,135622.0
2018-06-27 11:25:00,45.96,45.97,45.86,45.88,200306.0,31.1309,31.1376,31.0631,31.0767,200306.0
2018-06-27 11:30:00,45.87,45.9,45.82,45.89,164694.0,31.0699,31.0902,31.036,31.0835,164694.0
2018-06-27 11:35:00,45.89,45.97,45.89,45.93,54942.0,31.0835,31.1376,31.0835,31.1105,54942.0
2018-06-27 11:40:00,45.93,45.93,45.8,45.82,59060.0,31.1105,31.1105,31.0225,31.036,59060.0
2018-06-27 11:45:00,45.82,45.84,45.73,45.8,94056.0,31.036,31.0496,30.9751,31.0225,94056.0
2018-06-27 11:50:00,45.81,45.84,45.79,45.84,34325.0,31.0293,31.0496,31.0157,31.0496,34325.0
2018-06-27 11:55:00,45.84,45.89,45.79,45.8,46766.0,31.0496,31.0835,31.0157,31.0225,46766.0
2018-06-27 12:00:00,45.8,45.89,45.78,45.89,50218.0,31.0225,31.0835,31.0089,31.0835,50218.0
2018-06-27 12:05:00,45.89,45.92,45.88,45.92,23875.0,31.0835,31.1038,31.0767,31.1038,23875.0
2018-06-27 12:10:00,45.92,45.95,45.89,45.94,125798.0,31.1038,31.1241,31.0835,31.1173,125798.0
2018-06-27 12:15:00,45.94,46.0,45.93,46.0,60713.0,31.1173,31.158,31.1105,31.158,60713.0
2018-06-27 12:20:00,46.0,46.03,45.99,46.03,31911.0,31.158,31.1783,31.1512,31.1783,31911.0
2018-06-27 12:25:00,46.03,46.03,45.99,45.99,23067.0,31.1783,31.1783,31.1512,31.1512,23067.0
2018-06-27 12:30:00,45.99,45.99,45.93,45.96,40370.0,31.1512,31.1512,31.1105,31.1309,40370.0
2018-06-27 12:35:00,45.96,45.96,45.91,45.94,73769.0,31.1309,31.1309,31.097,31.1173,73769.0
2018-06-27 12:40:00,45.94,45.95,45.86,45.86,80579.0,31.1173,31.1241,31.0631,31.0631,80579.0
2018-06-27 12:45:00,45.85,45.9,45.83,45.9,39511.0,31.0564,31.0902,31.0428,31.0902,39511.0
2018-06-27 12:50:00,45.89,45.94,45.89,45.92,35065.0,31.0835,31.1173,31.0835,31.1038,35065.0
2018-06-27 12:55:00,45.92,45.94,45.9,45.92,41888.0,31.1038,31.1173,31.0902,31.1038,41888.0
2018-06-27 13:00:00,45.92,45.98,45.91,45.95,147056.0,31.1038,31.1444,31.097,31.1241,147056.0
2018-06-27 13:05:00,45.96,45.96,45.9,45.9,49251.0,31.1309,31.1309,31.0902,31.0902,49251.0
2018-06-27 13:10:00,45.91,45.93,45.89,45.9,38448.0,31.097,31.1105,31.0835,31.0902,38448.0
2018-06-27 13:15:00,45.9,45.91,45.79,45.79,56405.0,31.0902,31.097,31.0157,31.0157,56405.0
2018-06-27 13:20:00,45.8,45.9,45.8,45.89,31089.0,31.0225,31.0902,31.0225,31.0835,31089.0
2018-06-27 13:25:00,45.89,45.9,45.85,45.85,31739.0,31.0835,31.0902,31.0564,31.0564,31739.0
2018-06-27 13:30:00,45.85,45.89,45.84,45.89,30636.0,31.0564,31.0835,31.0496,31.0835,30636.0
2018-06-27 13:35:00,45.89,45.9,45.86,45.88,32695.0,31.0835,31.0902,31.0631,31.0767,32695.0
2018-06-27 13:40:00,45.88,45.9,45.87,45.87,90095.0,31.0767,31.0902,31.0699,31.0699,90095.0
2018-06-27 13:45:00,45.87,45.9,45.85,45.87,27178.0,31.0699,31.0902,31.0564,31.0699,27178.0
2018-06-27 13:50:00,45.87,45.87,45.82,45.83,27097.0,31.0699,31.0699,31.036,31.0428,27097.0
2018-06-27 13:55:00,45.83,45.85,45.81,45.84,29378.0,31.0428,31.0564,31.0293,31.0496,29378.0
2018-06-27 14:00:00,45.83,45.87,45.81,45.83,28639.0,31.0428,31.0699,31.0293,31.0428,28639.0
2018-06-27 14:05:00,45.83,45.83,45.7,45.7,183948.0,31.0428,31.0428,30.9548,30.9548,183948.0
2018-06-27 14:10:00,45.7,45.71,45.64,45.68,99401.0,30.9548,30.9615,30.9141,30.9412,99401.0
2018-06-27 14:15:00,45.68,45.72,45.67,45.71,51004.0,30.9412,30.9683,30.9344,30.9615,51004.0
2018-06-27 14:20:00,45.72,45.72,45.66,45.67,61687.0,30.9683,30.9683,30.9277,30.9344,61687.0
2018-06-27 14:25:00,45.67,45.69,45.6,45.61,44405.0,30.9344,30.948,30.887,30.8938,44405.0
2018-06-27 14:30:00,45.6,45.6,45.52,45.53,49399.0,30.887,30.887,30.8328,30.8396,49399.0
2018-06-27 14:35:00,45.53,45.59,45.53,45.55,72852.0,30.8396,30.8802,30.8396,30.8532,72852.0
2018-06-27 14:40:00,45.55,45.58,45.54,45.56,45184.0,30.8532,30.8735,30.8464,30.8599,45184.0
2018-06-27 14:45:00,45.57,45.62,45.56,45.57,42080.0,30.8667,30.9006,30.8599,30.8667,42080.0
2018-06-27 14:50:00,45.58,45.58,45.52,45.53,42101.0,30.8735,30.8735,30.8328,30.8396,42101.0
2018-06-27 14:55:00,45.53,45.54,45.5,45.51,46293.0,30.8396,30.8464,30.8193,30.8261,46293.0
2018-06-27 15:00:00,45.51,45.52,45.47,45.49,46009.0,30.8261,30.8328,30.799,30.8125,46009.0
2018-06-27 15:05:00,45.48,45.5,45.43,45.44,100224.0,30.8057,30.8193,30.7719,30.7786,100224.0
2018-06-27 15:10:00,45.43,45.43,45.36,45.38,61284.0,30.7719,30.7719,30.7245,30.738,61284.0
2018-06-27 15:15:00,45.38,45.44,45.36,45.41,72436.0,30.738,30.7786,30.7245,30.7583,72436.0
2018-06-27 15:20:00,45.41,45.42,45.4,45.41,52076.0,30.7583,30.7651,30.7516,30.7583,52076.0
2018-06-27 15:25:00,45.41,45.49,45.41,45.46,94227.0,30.7583,30.8125,30.7583,30.7922,94227.0
2018-06-27 15:30:00,45.46,45.48,45.42,45.44,91398.0,30.7922,30.8057,30.7651,30.7786,91398.0
2018-06-27 15:35:00,45.44,45.5,45.41,45.46,87412.0,30.7786,30.8193,30.7583,30.7922,87412.0
2018-06-27 15:40:00,45.46,45.53,45.46,45.48,109467.0,30.7922,30.8396,30.7922,30.8057,109467.0
2018-06-27 15:45:00,45.48,45.49,45.4,45.41,124871.0,30.8057,30.8125,30.7516,30.7583,124871.0
2018-06-27 15:50:00,45.4,45.43,45.39,45.42,147296.0,30.7516,30.7719,30.7448,30.7651,147296.0
2018-06-27 15:55:00,45.43,45.48,45.42,45.44,221040.0,30.7719,30.8057,30.7651,30.7786,221040.0
2018-06-28 09:30:00,45.4,45.5,45.4,45.5,176146.0,30.7516,30.8193,30.7516,30.8193,176146.0
2018-06-28 09:35:00,45.48,45.49,45.32,45.36,202758.0,30.8057,30.8125,30.6974,30.7245,202758.0
2018-06-28 09:40:00,45.37,45.42,45.29,45.38,110855.0,30.7312,30.7651,30.677,30.738,110855.0
2018-06-28 09:45:00,45.37,45.4,45.19,45.26,202156.0,30.7312,30.7516,30.6093,30.6567,202156.0
2018-06-28 09:50:00,45.26,45.4,45.25,45.37,102944.0,30.6567,30.7516,30.6499,30.7312,102944.0
2018-06-28 09:55:00,45.36,45.39,45.28,45.34,116728.0,30.7245,30.7448,30.6703,30.7109,116728.0
2018-06-28 10:00:00,45.35,45.6,45.35,45.55,150445.0,30.7177,30.887,30.7177,30.8532,150445.0
2018-06-28 10:05:00,45.55,45.6,45.49,45.59,112759.0,30.8532,30.887,30.8125,30.8802,112759.0
2018-06-28 10:10:00,45.6,45.63,45.54,45.54,112389.0,30.887,30.9073,30.8464,30.8464,112389.0
2018-06-28 10:15:00,45.54,45.56,45.48,45.5,118848.0,30.8464,30.8599,30.8057,30.8193,118848.0
2018-06-28 10:20:00,45.51,45.57,45.46,45.53,106508.0,30.8261,30.8667,30.7922,30.8396,106508.0
2018-06-28 10:25:00,45.54,45.62,45.51,45.53,68900.0,30.8464,30.9006,30.8261,30.8396,68900.0
2018-06-28 10:30:00,45.54,45.55,45.46,45.48,67879.0,30.8464,30.8532,30.7922,30.8057,67879.0
2018-06-28 10:35:00,45.48,45.51,45.44,45.46,138037.0,30.8057,30.8261,30.7786,30.7922,138037.0
2018-06-28 10:40:00,45.46,45.55,45.44,45.55,61695.0,30.7922,30.8532,30.7786,30.8532,61695.0
2018-06-28 10:45:00,45.55,45.56,45.47,45.48,41382.0,30.8532,30.8599,30.799,30.8057,41382.0
2018-06-28 10:50:00,45.47,45.55,45.44,45.55,50209.0,30.799,30.8532,30.7786,30.8532,50209.0
2018-06-28 10:55:00,45.56,45.6,45.54,45.58,29698.0,30.8599,30.887,30.8464,30.8735,29698.0
2018-06-28 11:00:00,45.59,45.62,45.47,45.49,45305.0,30.8802,30.9006,30.799,30.8125,45305.0
2018-06-28 11:05:00,45.49,45.54,45.42,45.53,67823.0,30.8125,30.8464,30.7651,30.8396,67823.0
2018-06-28 11:10:00,45.54,45.54,45.44,45.52,119470.0,30.8464,30.8464,30.7786,30.8328,119470.0
2018-06-28 11:15:00,45.53,45.59,45.5,45.59,43632.0,30.8396,30.8802,30.8193,30.8802,43632.0
2018-06-28 11:20:00,45.59,45.61,45.52,45.54,42231.0,30.8802,30.8938,30.8328,30.8464,42231.0
2018-06-28 11:25:00,45.55,45.66,45.54,45.64,50775.0,30.8532,30.9277,30.8464,30.9141,50775.0
2018-06-28 11:30:00,45.64,45.78,45.6,45.73,144912.0,30.9141,31.0089,30.887,30.9751,144912.0
2018-06-28 11:35:00,45.72,45.76,45.7,45.72,32428.0,30.9683,30.9954,30.9548,30.9683,32428.0
2018-06-28 11:40:00,45.71,45.71,45.64,45.68,37381.0,30.9615,30.9615,30.9141,30.9412,37381.0
2018-06-28 11:45:00,45.68,45.71,45.65,45.69,22804.0,30.9412,30.9615,30.9209,30.948,22804.0
2018-06-28 11:50:00,45.69,45.74,45.68,45.7,39744.0,30.948,30.9818,30.9412,30.9548,39744.0
2018-06-28 11:55:00,45.7,45.72,45.67,45.7,31702.0,30.9548,30.9683,30.9344,30.9548,31702.0
2018-06-28 12:00:00,45.71,45.74,45.7,45.73,22590.0,30.9615,30.9818,30.9548,30.9751,22590.0
2018-06-28 12:05:00,45.73,45.75,45.71,45.72,24277.0,30.9751,30.9886,30.9615,30.9683,24277.0
2018-06-28 12:10:00,45.71,45.72,45.66,45.66,19342.0,30.9615,30.9683,30.9277,30.9277,19342.0
2018-06-28 12:15:00,45.67,45.68,45.66,45.67,12087.0,30.9344,30.9412,30.9277,30.9344,12087.0
2018-06-28 12:20:00,45.67,45.67,45.62,45.65,16603.0,30.9344,30.9344,30.9006,30.9209,16603.0
2018-06-28 12:25:00,45.65,45.67,45.63,45.66,18369.0,30.9209,30.9344,30.9073,30.9277,18369.0
2018-06-28 12:30:00,45.66,45.67,45.63,45.64,13857.0,30.9277,30.9344,30.9073,30.9141,13857.0
2018-06-28 12:35:00,45.65,45.66,45.63,45.66,18011.0,30.9209,30.9277,30.9073,30.9277,18011.0
2018-06-28 12:40:00,45.66,45.66,45.62,45.63,13909.0,30.9277,30.9277,30.9006,30.9073,13909.0
2018-06-28 12:45:00,45.63,45.67,45.62,45.66,13590.0,30.9073,30.9344,30.9006,30.9277,13590.0
2018-06-28 12:50:00,45.67,45.73,45.67,45.69,36706.0,30.9344,30.9751,30.9344,30.948,36706.0
2018-06-28 12:55:00,45.7,45.74,45.69,45.73,12705.0,30.9548,30.9818,30.948,30.9751,12705.0
2018-06-28 13:00:00,45.73,45.75,45.72,45.75,24535.0,30.9751,30.9886,30.9683,30.9886,24535.0
2018-06-28 13:05:00,45.75,45.79,45.75,45.79,23579.0,30.9886,31.0157,30.9886,31.0157,23579.0
2018-06-28 13:10:00,45.79,45.8,45.78,45.78,21059.0,31.0157,31.0225,31.0089,31.0089,21059.0
2018-06-28 13:15:00,45.78,45.82,45.78,45.8,24646.0,31.0089,31.036,31.0089,31.0225,24646.0
2018-06-28 13:20:00,45.8,45.84,45.79,45.81,25294.0,31.0225,31.0496,31.0157,31.0293,25294.0
2018-06-28 13:25:00,45.82,45.82,45.79,45.81,13767.0,31.036,31.036,31.0157,31.0293,13767.0
2018-06-28 13:30:00,45.81,45.83,45.76,45.77,25837.0,31.0293,31.0428,30.9954,31.0022,25837.0
2018-06-28 13:35:00,45.77,45.79,45.76,45.77,18338.0,31.0022,31.0157,30.9954,31.0022,18338.0
2018-06-28 13:40:00,45.78,45.83,45.76,45.79,16665.0,31.0089,31.0428,30.9954,31.0157,16665.0
2018-06-28 13:45:00,45.79,45.79,45.76,45.77,7092.0,31.0157,31.0157,30.9954,31.0022,7092.0
2018-06-28 13:50:00,45.77,45.84,45.77,45.83,14067.0,31.0022,31.0496,31.0022,31.0428,14067.0
2018-06-28 13:55:00,45.82,45.83,45.8,45.82,16602.0,31.036,31.0428,31.0225,31.036,16602.0
2018-06-28 14:00:00,45.82,45.82,45.79,45.8,15333.0,31.036,31.036,31.0157,31.0225,15333.0
2018-06-28 14:05:00,45.8,45.81,45.77,45.78,21513.0,31.0225,31.0293,31.0022,31.0089,21513.0
2018-06-28 14:10:00,45.77,45.78,45.75,45.76,13945.0,31.0022,31.0089,30.9886,30.9954,13945.0
2018-06-28 14:15:00,45.76,45.79,45.75,45.79,41180.0,30.9954,31.0157,30.9886,31.0157,41180.0
2018-06-28 14:20:00,45.79,45.83,45.78,45.83,50475.0,31.0157,31.0428,31.0089,31.0428,50475.0
2018-06-28 14:25:00,45.83,45.83,45.78,45.8,26583.0,31.0428,31.0428,31.0089,31.0225,26583.0
2018-06-28 14:30:00,45.79,45.8,45.75,45.76,18055.0,31.0157,31.0225,30.9886,30.9954,18055.0
2018-06-28 14:35:00,45.76,45.77,45.74,45.75,16430.0,30.9954,31.0022,30.9818,30.9886,16430.0
2018-06-28 14:40:00,45.75,45.75,45.72,45.72,11814.0,30.9886,30.9886,30.9683,30.9683,11814.0
2018-06-28 14:45:00,45.73,45.78,45.72,45.78,14044.0,30.9751,31.0089,30.9683,31.0089,14044.0
2018-06-28 14:50:00,45.78,45.83,45.77,45.83,14839.0,31.0089,31.0428,31.0022,31.0428,14839.0
2018-06-28 14:55:00,45.83,45.84,45.81,45.84,29537.0,31.0428,31.0496,31.0293,31.0496,29537.0
2018-06-28 15:00:00,45.84,45.84,45.8,45.8,25773.0,31.0496,31.0496,31.0225,31.0225,25773.0
2018-06-28 15:05:00,45.8,45.82,45.79,45.81,27091.0,31.0225,31.036,31.0157,31.0293,27091.0
2018-06-28 15:10:00,45.8,45.81,45.79,45.8,18443.0,31.0225,31.0293,31.0157,31.0225,18443.0
2018-06-28 15:15:00,45.8,45.81,45.77,45.78,25800.0,31.0225,31.0293,31.0022,31.0089,25800.0
2018-06-28 15:20:00,45.78,45.78,45.76,45.76,17384.0,31.0089,31.0089,30.9954,30.9954,17384.0
2018-06-28 15:25:00,45.76,45.77,45.7,45.7,29228.0,30.9954,31.0022,30.9548,30.9548,29228.0
2018-06-28 15:30:00,45.71,45.71,45.66,45.66,67449.0,30.9615,30.9615,30.9277,30.9277,67449.0
2018-06-28 15:35:00,45.66,45.71,45.66,45.69,42450.0,30.9277,30.9615,30.9277,30.948,42450.0
2018-06-28 15:40:00,45.7,45.72,45.69,45.7,59150.0,30.9548,30.9683,30.948,30.9548,59150.0
2018-06-28 15:45:00,45.69,45.7,45.67,45.7,34530.0,30.948,30.9548,30.9344,30.9548,34530.0
2018-06-28 15:50:00,45.69,45.69,45.65,45.66,41439.0,30.948,30.948,30.9209,30.9277,41439.0
2018-06-28 15:55:00,45.66,45.69,45.65,45.68,87787.0,30.9277,30.948,30.9209,30.9412,87787.0
2018-06-29 09:30:00,45.75,46.0,45.75,45.89,249143.0,30.9886,31.158,30.9886,31.0835,249143.0
2018-06-29 09:35:00,45.89,45.96,45.82,45.93,120751.0,31.0835,31.1309,31.036,31.1105,120751.0
2018-06-29 09:40:00,45.93,45.94,45.89,45.91,67592.0,31.1105,31.1173,31.0835,31.097,67592.0
2018-06-29 09:45:00,45.92,46.09,45.92,46.05,115462.0,31.1038,31.2189,31.1038,31.1918,115462.0
2018-06-29 09:50:00,46.06,46.14,46.05,46.09,105944.0,31.1986,31.2528,31.1918,31.2189,105944.0
2018-06-29 09:55:00,46.09,46.13,46.03,46.03,88672.0,31.2189,31.246,31.1783,31.1783,88672.0
2018-06-29 10:00:00,46.03,46.09,46.01,46.04,48478.0,31.1783,31.2189,31.1647,31.1851,48478.0
2018-06-29 10:05:00,46.04,46.07,46.0,46.04,35980.0,31.1851,31.2054,31.158,31.1851,35980.0
2018-06-29 10:10:00,46.04,46.09,46.01,46.03,42551.0,31.1851,31.2189,31.1647,31.1783,42551.0
2018-06-29 10:15:00,46.02,46.05,46.0,46.04,56829.0,31.1715,31.1918,31.158,31.1851,56829.0
2018-06-29 10:20:00,46.05,46.07,46.0,46.05,92464.0,31.1918,31.2054,31.158,31.1918,92464.0
2018-06-29 10:25:00,46.05,46.11,46.05,46.06,64718.0,31.1918,31.2325,31.1918,31.1986,64718.0
2018-06-29 10:30:00,46.06,46.1,46.05,46.08,50959.0,31.1986,31.2257,31.1918,31.2121,50959.0
2018-06-29 10:35:00,46.08,46.09,46.03,46.03,32383.0,31.2121,31.2189,31.1783,31.1783,32383.0
2018-06-29 10:40:00,46.03,46.04,46.0,46.04,35410.0,31.1783,31.1851,31.158,31.1851,35410.0
2018-06-29 10:45:00,46.04,46.04,45.96,46.03,56878.0,31.1851,31.1851,31.1309,31.1783,56878.0
2018-06-29 10:50:00,46.02,46.05,45.98,46.04,41215.0,31.1715,31.1918,31.1444,31.1851,41215.0
2018-06-29 10:55:00,46.05,46.1,46.05,46.1,42874.0,31.1918,31.2257,31.1918,31.2257,42874.0
2018-06-29 11:00:00,46.1,46.11,45.99,46.02,37495.0,31.2257,31.2325,31.1512,31.1715,37495.0
2018-06-29 11:05:00,46.02,46.09,46.02,46.08,34930.0,31.1715,31.2189,31.1715,31.2121,34930.0
2018-06-29 11:10:00,46.08,46.13,46.07,46.11,83093.0,31.2121,31.246,31.2054,31.2325,83093.0
2018-06-29 11:15:00,46.11,46.13,46.09,46.1,55220.0,31.2325,31.246,31.2189,31.2257,55220.0
2018-06-29 11:20:00,46.09,46.1,45.95,45.97,46998.0,31.2189,31.2257,31.1241,31.1376,46998.0
2018-06-29 11:25:00,45.96,46.06,45.93,46.03,44773.0,31.1309,31.1986,31.1105,31.1783,44773.0
2018-06-29 11:30:00,46.04,46.04,45.83,45.84,239666.0,31.1851,31.1851,31.0428,31.0496,239666.0
2018-06-29 11:35:00,45.84,45.88,45.83,45.84,37242.0,31.0496,31.0767,31.0428,31.0496,37242.0
2018-06-29 11:40:00,45.84,45.87,45.81,45.84,29252.0,31.0496,31.0699,31.0293,31.0496,29252.0
2018-06-29 11:45:00,45.84,45.87,45.83,45.87,36232.0,31.0496,31.0699,31.0428,31.0699,36232.0
2018-06-29 11:50:00,45.88,45.88,45.82,45.83,18814.0,31.0767,31.0767,31.036,31.0428,18814.0
2018-06-29 11:55:00,45.83,45.85,45.81,45.84,71785.0,31.0428,31.0564,31.0293,31.0496,71785.0
2018-06-29 12:00:00,45.84,45.88,45.83,45.86,73900.0,31.0496,31.0767,31.0428,31.0631,73900.0
2018-06-29 12:05:00,45.85,45.86,45.82,45.82,20042.0,31.0564,31.0631,31.036,31.036,20042.0
2018-06-29 12:10:00,45.83,45.83,45.8,45.8,41784.0,31.0428,31.0428,31.0225,31.0225,41784.0
2018-06-29 12:15:00,45.8,45.82,45.79,45.81,22203.0,31.0225,31.036,31.0157,31.0293,22203.0
2018-06-29 12:20:00,45.8,45.81,45.78,45.78,16847.0,31.0225,31.0293,31.0089,31.0089,16847.0
2018-06-29 12:25:00,45.79,45.8,45.77,45.79,12145.0,31.0157,31.0225,31.0022,31.0157,12145.0
2018-06-29 12:30:00,45.78,45.82,45.78,45.8,32906.0,31.0089,31.036,31.0089,31.0225,32906.0
2018-06-29 12:35:00,45.8,45.87,45.78,45.87,201349.0,31.0225,31.0699,31.0089,31.0699,201349.0
2018-06-29 12:40:00,45.86,45.87,45.76,45.77,63507.0,31.0631,31.0699,30.9954,31.0022,63507.0
2018-06-29 12:45:00,45.77,45.81,45.75,45.8,50185.0,31.0022,31.0293,30.9886,31.0225,50185.0
2018-06-29 12:50:00,45.8,45.81,45.77,45.8,47702.0,31.0225,31.0293,31.0022,31.0225,47702.0
2018-06-29 12:55:00,45.8,45.8,45.77,45.79,25973.0,31.0225,31.0225,31.0022,31.0157,25973.0
2018-06-29 13:00:00,45.8,45.81,45.79,45.8,22355.0,31.0225,31.0293,31.0157,31.0225,22355.0
2018-06-29 13:05:00,45.8,45.82,45.78,45.8,33904.0,31.0225,31.036,31.0089,31.0225,33904.0
2018-06-29 13:10:00,45.79,45.8,45.78,45.8,11495.0,31.0157,31.0225,31.0089,31.0225,11495.0
2018-06-29 13:15:00,45.8,45.81,45.77,45.78,50990.0,31.0225,31.0293,31.0022,31.0089,50990.0
2018-06-29 13:20:00,45.78,45.8,45.77,45.79,23744.0,31.0089,31.0225,31.0022,31.0157,23744.0
2018-06-29 13:25:00,45.8,45.8,45.78,45.79,21942.0,31.0225,31.0225,31.0089,31.0157,21942.0
2018-06-29 13:30:00,45.78,45.8,45.78,45.79,12387.0,31.0089,31.0225,31.0089,31.0157,12387.0
2018-06-29 13:35:00,45.79,45.8,45.78,45.8,12382.0,31.0157,31.0225,31.0089,31.0225,12382.0
2018-06-29 13:40:00,45.8,45.83,45.79,45.82,24645.0,31.0225,31.0428,31.0157,31.036,24645.0
2018-06-29 13:45:00,45.83,45.83,45.77,45.78,24947.0,31.0428,31.0428,31.0022,31.0089,24947.0
2018-06-29 13:50:00,45.79,45.8,45.78,45.78,12435.0,31.0157,31.0225,31.0089,31.0089,12435.0
2018-06-29 13:55:00,45.79,45.79,45.76,45.76,21705.0,31.0157,31.0157,30.9954,30.9954,21705.0
2018-06-29 14:00:00,45.77,45.8,45.76,45.8,17994.0,31.0022,31.0225,30.9954,31.0225,17994.0
2018-06-29 14:05:00,45.8,45.8,45.77,45.79,41323.0,31.0225,31.0225,31.0022,31.0157,41323.0
2018-06-29 14:10:00,45.8,45.81,45.77,45.8,41430.0,31.0225,31.0293,31.0022,31.0225,41430.0
2018-06-29 14:15:00,45.79,45.8,45.77,45.78,28479.0,31.0157,31.0225,31.0022,31.0089,28479.0
2018-06-29 14:20:00,45.79,45.8,45.78,45.8,41915.0,31.0157,31.0225,31.0089,31.0225,41915.0
2018-06-29 14:25:00,45.8,45.81,45.78,45.78,12610.0,31.0225,31.0293,31.0089,31.0089,12610.0
2018-06-29 14:30:00,45.78,45.8,45.78,45.8,20352.0,31.0089,31.0225,31.0089,31.0225,20352.0
2018-06-29 14:35:00,45.8,45.81,45.78,45.78,12147.0,31.0225,31.0293,31.0089,31.0089,12147.0
2018-06-29 14:40:00,45.79,45.81,45.76,45.8,13156.0,31.0157,31.0293,30.9954,31.0225,13156.0
2018-06-29 14:45:00,45.8,45.8,45.78,45.8,8539.0,31.0225,31.0225,31.0089,31.0225,8539.0
2018-06-29 14:50:00,45.8,45.8,45.78,45.79,9421.0,31.0225,31.0225,31.0089,31.0157,9421.0
2018-06-29 14:55:00,45.79,45.8,45.78,45.8,71048.0,31.0157,31.0225,31.0089,31.0225,71048.0
2018-06-29 15:00:00,45.8,45.8,45.77,45.78,26163.0,31.0225,31.0225,31.0022,31.0089,26163.0
2018-06-29 15:05:00,45.78,45.78,45.76,45.76,11816.0,31.0089,31.0089,30.9954,30.9954,11816.0
2018-06-29 15:10:00,45.77,45.77,45.75,45.75,13814.0,31.0022,31.0022,30.9886,30.9886,13814.0
2018-06-29 15:15:00,45.76,45.76,45.75,45.76,8082.0,30.9954,30.9954,30.9886,30.9954,8082.0
2018-06-29 15:20:00,45.76,45.77,45.73,45.75,49906.0,30.9954,31.0022,30.9751,30.9886,49906.0
2018-06-29 15:25:00,45.74,45.79,45.74,45.76,18594.0,30.9818,31.0157,30.9818,30.9954,18594.0
2018-06-29 15:30:00,45.75,45.76,45.71,45.74,37499.0,30.9886,30.9954,30.9615,30.9818,37499.0
2018-06-29 15:35:00,45.73,45.74,45.7,45.71,53993.0,30.9751,30.9818,30.9548,30.9615,53993.0
2018-06-29 15:40:00,45.71,45.72,45.68,45.69,48859.0,30.9615,30.9683,30.9412,30.948,48859.0
2018-06-29 15:45:00,45.69,45.71,45.67,45.69,36820.0,30.948,30.9615,30.9344,30.948,36820.0
2018-06-29 15:50:00,45.69,45.73,45.68,45.72,60120.0,30.948,30.9751,30.9412,30.9683,60120.0
2018-06-29 15:55:00,45.72,45.72,45.65,45.67,157806.0,30.9683,30.9683,30.9209,30.9344,157806.0
2018-07-02 09:30:00,45.28,45.29,45.13,45.18,260990.0,30.6703,30.677,30.5687,30.6025,260990.0
2018-07-02 09:35:00,45.18,45.22,45.08,45.11,121254.0,30.6025,30.6296,30.5348,30.5551,121254.0
2018-07-02 09:40:00,45.11,45.11,44.97,44.98,166489.0,30.5551,30.5551,30.4603,30.4671,166489.0
2018-07-02 09:45:00,44.98,45.13,44.95,45.09,112449.0,30.4671,30.5687,30.4467,30.5416,112449.0
2018-07-02 09:50:00,45.09,45.17,45.04,45.13,55764.0,30.5416,30.5958,30.5077,30.5687,55764.0
2018-07-02 09:55:00,45.13,45.2,45.1,45.2,101925.0,30.5687,30.6161,30.5483,30.6161,101925.0
2018-07-02 10:00:00,45.19,45.28,45.12,45.19,113085.0,30.6093,30.6703,30.5619,30.6093,113085.0
2018-07-02 10:05:00,45.19,45.22,45.13,45.15,49083.0,30.6093,30.6296,30.5687,30.5822,49083.0
2018-07-02 10:10:00,45.16,45.17,45.07,45.09,86874.0,30.589,30.5958,30.528,30.5416,86874.0
2018-07-02 10:15:00,45.09,45.16,45.09,45.15,39136.0,30.5416,30.589,30.5416,30.5822,39136.0
2018-07-02 10:20:00,45.15,45.24,45.12,45.23,48935.0,30.5822,30.6432,30.5619,30.6364,48935.0
2018-07-02 10:25:00,45.24,45.27,45.18,45.25,104195.0,30.6432,30.6635,30.6025,30.6499,104195.0
2018-07-02 10:30:00,45.25,45.32,45.2,45.27,115565.0,30.6499,30.6974,30.6161,30.6635,115565.0
2018-07-02 10:35:00,45.27,45.28,45.2,45.24,39633.0,30.6635,30.6703,30.6161,30.6432,39633.0
2018-07-02 10:40:00,45.24,45.26,45.19,45.19,38192.0,30.6432,30.6567,30.6093,30.6093,38192.0
2018-07-02 10:45:00,45.19,45.2,45.12,45.18,53606.0,30.6093,30.6161,30.5619,30.6025,53606.0
2018-07-02 10:50:00,45.17,45.27,45.17,45.22,64318.0,30.5958,30.6635,30.5958,30.6296,64318.0
2018-07-02 10:55:00,45.22,45.28,45.22,45.23,55143.0,30.6296,30.6703,30.6296,30.6364,55143.0
2018-07-02 11:00:00,45.23,45.33,45.23,45.32,29678.0,30.6364,30.7041,30.6364,30.6974,29678.0
2018-07-02 11:05:00,45.31,45.32,45.24,45.26,37510.0,30.6906,30.6974,30.6432,30.6567,37510.0
2018-07-02 11:10:00,45.27,45.28,45.18,45.2,40884.0,30.6635,30.6703,30.6025,30.6161,40884.0
2018-07-02 11:15:00,45.2,45.22,45.17,45.2,28946.0,30.6161,30.6296,30.5958,30.6161,28946.0
2018-07-02 11:20:00,45.19,45.2,45.14,45.17,33065.0,30.6093,30.6161,30.5754,30.5958,33065.0
2018-07-02 11:25:00,45.17,45.17,45.11,45.15,51032.0,30.5958,30.5958,30.5551,30.5822,51032.0
2018-07-02 11:30:00,45.14,45.17,45.12,45.13,68883.0,30.5754,30.5958,30.5619,30.5687,68883.0
2018-07-02 11:35:00,45.13,45.16,45.09,45.11,25814.0,30.5687,30.589,30.5416,30.5551,25814.0
2018-07-02 11:40:00,45.11,45.13,45.1,45.12,20936.0,30.5551,30.5687,30.5483,30.5619,20936.0
2018-07-02 11:45:00,45.12,45.18,45.11,45.18,33303.0,30.5619,30.6025,30.5551,30.6025,33303.0
2018-07-02 11:50:00,45.17,45.21,45.16,45.2,22641.0,30.5958,30.6229,30.589,30.6161,22641.0
2018-07-02 11:55:00,45.2,45.22,45.19,45.2,11407.0,30.6161,30.6296,30.6093,30.6161,11407.0
2018-07-02 12:00:00,45.21,45.21,45.19,45.21,5253.0,30.6229,30.6229,30.6093,30.6229,5253.0
2018-07-02 12:05:00,45.2,45.21,45.17,45.19,27557.0,30.6161,30.6229,30.5958,30.6093,27557.0
2018-07-02 12:10:00,45.19,45.2,45.16,45.17,10064.0,30.6093,30.6161,30.589,30.5958,10064.0
2018-07-02 12:15:00,45.17,45.18,45.15,45.16,18790.0,30.5958,30.6025,30.5822,30.589,18790.0
2018-07-02 12:20:00,45.16,45.19,45.14,45.14,17832.0,30.589,30.6093,30.5754,30.5754,17832.0
2018-07-02 12:25:00,45.15,45.19,45.13,45.19,16757.0,30.5822,30.6093,30.5687,30.6093,16757.0
2018-07-02 12:30:00,45.18,45.2,45.16,45.18,14652.0,30.6025,30.6161,30.589,30.6025,14652.0
2018-07-02 12:35:00,45.19,45.2,45.17,45.19,8785.0,30.6093,30.6161,30.5958,30.6093,8785.0
2018-07-02 12:40:00,45.2,45.2,45.17,45.19,23692.0,30.6161,30.6161,30.5958,30.6093,23692.0
2018-07-02 12:45:00,45.19,45.21,45.17,45.19,9669.0,30.6093,30.6229,30.5958,30.6093,9669.0
2018-07-02 12:50:00,45.19,45.21,45.17,45.21,45074.0,30.6093,30.6229,30.5958,30.6229,45074.0
2018-07-02 12:55:00,45.21,45.22,45.2,45.22,14098.0,30.6229,30.6296,30.6161,30.6296,14098.0
2018-07-02 13:00:00,45.22,45.25,45.21,45.24,24088.0,30.6296,30.6499,30.6229,30.6432,24088.0
2018-07-02 13:05:00,45.23,45.24,45.16,45.18,24958.0,30.6364,30.6432,30.589,30.6025,24958.0
2018-07-02 13:10:00,45.18,45.18,45.11,45.11,19954.0,30.6025,30.6025,30.5551,30.5551,19954.0
2018-07-02 13:15:00,45.11,45.13,45.09,45.13,15841.0,30.5551,30.5687,30.5416,30.5687,15841.0
2018-07-02 13:20:00,45.12,45.15,45.12,45.15,9362.0,30.5619,30.5822,30.5619,30.5822,9362.0
2018-07-02 13:25:00,45.15,45.17,45.13,45.14,69480.0,30.5822,30.5958,30.5687,30.5754,69480.0
2018-07-02 13:30:00,45.14,45.19,45.13,45.14,90104.0,30.5754,30.6093,30.5687,30.5754,90104.0
2018-07-02 13:35:00,45.14,45.14,45.06,45.09,24169.0,30.5754,30.5754,30.5213,30.5416,24169.0
2018-07-02 13:40:00,45.09,45.1,45.08,45.09,39240.0,30.5416,30.5483,30.5348,30.5416,39240.0
2018-07-02 13:45:00,45.1,45.15,45.09,45.15,94883.0,30.5483,30.5822,30.5416,30.5822,94883.0
2018-07-02 13:50:00,45.16,45.2,45.16,45.2,22689.0,30.589,30.6161,30.589,30.6161,22689.0
2018-07-02 13:55:00,45.2,45.21,45.14,45.15,15585.0,30.6161,30.6229,30.5754,30.5822,15585.0
2018-07-02 14:00:00,45.15,45.16,45.13,45.14,29383.0,30.5822,30.589,30.5687,30.5754,29383.0
2018-07-02 14:05:00,45.13,45.14,45.07,45.08,50695.0,30.5687,30.5754,30.528,30.5348,50695.0
2018-07-02 14:10:00,45.08,45.14,45.06,45.13,74637.0,30.5348,30.5754,30.5213,30.5687,74637.0
2018-07-02 14:15:00,45.13,45.19,45.13,45.16,56396.0,30.5687,30.6093,30.5687,30.589,56396.0
2018-07-02 14:20:00,45.16,45.19,45.15,45.17,40035.0,30.589,30.6093,30.5822,30.5958,40035.0
2018-07-02 14:25:00,45.18,45.21,45.16,45.21,30644.0,30.6025,30.6229,30.589,30.6229,30644.0
2018-07-02 14:30:00,45.21,45.23,45.19,45.21,19425.0,30.6229,30.6364,30.6093,30.6229,19425.0
2018-07-02 14:35:00,45.2,45.21,45.16,45.16,14093.0,30.6161,30.6229,30.589,30.589,14093.0
2018-07-02 14:40:00,45.16,45.2,45.16,45.2,7579.0,30.589,30.6161,30.589,30.6161,7579.0
2018-07-02 14:45:00,45.19,45.21,45.17,45.21,17134.0,30.6093,30.6229,30.5958,30.6229,17134.0
2018-07-02 14:50:00,45.2,45.21,45.16,45.18,9421.0,30.6161,30.6229,30.589,30.6025,9421.0
2018-07-02 14:55:00,45.17,45.18,45.16,45.18,48249.0,30.5958,30.6025,30.589,30.6025,48249.0
2018-07-02 15:00:00,45.18,45.2,45.16,45.18,19970.0,30.6025,30.6161,30.589,30.6025,19970.0
2018-07-02 15:05:00,45.18,45.19,45.17,45.19,14234.0,30.6025,30.6093,30.5958,30.6093,14234.0
2018-07-02 15:10:00,45.19,45.2,45.17,45.18,29378.0,30.6093,30.6161,30.5958,30.6025,29378.0
2018-07-02 15:15:00,45.18,45.22,45.17,45.22,14364.0,30.6025,30.6296,30.5958,30.6296,14364.0
2018-07-02 15:20:00,45.22,45.24,45.2,45.23,29948.0,30.6296,30.6432,30.6161,30.6364,29948.0
2018-07-02 15:25:00,45.23,45.28,45.23,45.27,121594.0,30.6364,30.6703,30.6364,30.6635,121594.0
2018-07-02 15:30:00,45.28,45.28,45.23,45.23,28290.0,30.6703,30.6703,30.6364,30.6364,28290.0
2018-07-02 15:35:00,45.23,45.26,45.22,45.26,25185.0,30.6364,30.6567,30.6296,30.6567,25185.0
2018-07-02 15:40:00,45.26,45.26,45.21,45.22,77525.0,30.6567,30.6567,30.6229,30.6296,77525.0
2018-07-02 15:45:00,45.23,45.23,45.18,45.23,57542.0,30.6364,30.6364,30.6025,30.6364,57542.0
2018-07-02 15:50:00,45.23,45.27,45.23,45.23,106051.0,30.6364,30.6635,30.6364,30.6364,106051.0
2018-07-02 15:55:00,45.23,45.24,45.18,45.2,150090.0,30.6364,30.6432,30.6025,30.6161,150090.0
2018-07-03 09:30:00,46.07,46.22,46.06,46.21,281158.0,31.2054,31.307,31.1986,31.3002,281158.0
2018-07-03 09:35:00,46.21,46.3,46.13,46.22,209495.0,31.3002,31.3612,31.246,31.307,209495.0
2018-07-03 09:40:00,46.21,46.37,46.21,46.35,112595.0,31.3002,31.4086,31.3002,31.395,112595.0
2018-07-03 09:45:00,46.35,46.46,46.34,46.41,140917.0,31.395,31.4695,31.3883,31.4357,140917.0
2018-07-03 09:50:00,46.41,46.48,46.41,46.43,105004.0,31.4357,31.4831,31.4357,31.4492,105004.0
2018-07-03 09:55:00,46.43,46.43,46.27,46.28,110886.0,31.4492,31.4492,31.3408,31.3476,110886.0
2018-07-03 10:00:00,46.29,46.29,46.16,46.21,92788.0,31.3544,31.3544,31.2663,31.3002,92788.0
2018-07-03 10:05:00,46.2,46.21,46.13,46.21,59894.0,31.2934,31.3002,31.246,31.3002,59894.0
2018-07-03 10:10:00,46.21,46.22,45.98,45.99,68309.0,31.3002,31.307,31.1444,31.1512,68309.0
2018-07-03 10:15:00,45.98,46.11,45.95,46.01,107425.0,31.1444,31.2325,31.1241,31.1647,107425.0
2018-07-03 10:20:00,46.01,46.17,46.0,46.14,118552.0,31.1647,31.2731,31.158,31.2528,118552.0
2018-07-03 10:25:00,46.13,46.14,46.04,46.06,80722.0,31.246,31.2528,31.1851,31.1986,80722.0
2018-07-03 10:30:00,46.06,46.09,46.01,46.02,36823.0,31.1986,31.2189,31.1647,31.1715,36823.0
2018-07-03 10:35:00,46.02,46.09,46.01,46.06,41956.0,31.1715,31.2189,31.1647,31.1986,41956.0
2018-07-03 10:40:00,46.07,46.08,45.93,45.97,78427.0,31.2054,31.2121,31.1105,31.1376,78427.0
2018-07-03 10:45:00,45.97,46.0,45.88,45.91,81065.0,31.1376,31.158,31.0767,31.097,81065.0
2018-07-03 10:50:00,45.89,45.97,45.88,45.93,69350.0,31.0835,31.1376,31.0767,31.1105,69350.0
2018-07-03 10:55:00,45.93,45.93,45.86,45.86,51104.0,31.1105,31.1105,31.0631,31.0631,51104.0
2018-07-03 11:00:00,45.88,45.94,45.87,45.93,36827.0,31.0767,31.1173,31.0699,31.1105,36827.0
2018-07-03 11:05:00,45.92,45.95,45.9,45.92,34173.0,31.1038,31.1241,31.0902,31.1038,34173.0
2018-07-03 11:10:00,45.92,45.98,45.91,45.97,38871.0,31.1038,31.1444,31.097,31.1376,38871.0
2018-07-03 11:15:00,45.96,45.97,45.9,45.96,72274.0,31.1309,31.1376,31.0902,31.1309,72274.0
2018-07-03 11:20:00,45.96,45.96,45.87,45.88,54163.0,31.1309,31.1309,31.0699,31.0767,54163.0
2018-07-03 11:25:00,45.88,45.89,45.83,45.84,37489.0,31.0767,31.0835,31.0428,31.0496,37489.0
2018-07-03 11:30:00,45.84,45.97,45.83,45.95,81871.0,31.0496,31.1376,31.0428,31.1241,81871.0
2018-07-03 11:35:00,45.95,45.95,45.9,45.93,40644.0,31.1241,31.1241,31.0902,31.1105,40644.0
2018-07-03 11:40:00,45.93,45.98,45.93,45.95,36554.0,31.1105,31.1444,31.1105,31.1241,36554.0
2018-07-03 11:45:00,45.94,45.99,45.93,45.99,32051.0,31.1173,31.1512,31.1105,31.1512,32051.0
2018-07-03 11:50:00,45.98,46.02,45.96,46.01,37789.0,31.1444,31.1715,31.1309,31.1647,37789.0
2018-07-03 11:55:00,46.02,46.05,45.99,46.04,26077.0,31.1715,31.1918,31.1512,31.1851,26077.0
2018-07-03 12:00:00,46.04,46.1,45.98,45.99,48331.0,31.1851,31.2257,31.1444,31.1512,48331.0
2018-07-03 12:05:00,45.98,46.0,45.97,46.0,15570.0,31.1444,31.158,31.1376,31.158,15570.0
2018-07-03 12:10:00,46.0,46.02,45.98,45.99,39064.0,31.158,31.1715,31.1444,31.1512,39064.0
2018-07-03 12:15:00,45.98,46.0,45.97,46.0,32521.0,31.1444,31.158,31.1376,31.158,32521.0
2018-07-03 12:20:00,46.0,46.03,46.0,46.02,22048.0,31.158,31.1783,31.158,31.1715,22048.0
2018-07-03 12:25:00,46.02,46.02,45.96,45.97,25359.0,31.1715,31.1715,31.1309,31.1376,25359.0
2018-07-03 12:30:00,45.96,45.98,45.94,45.96,39133.0,31.1309,31.1444,31.1173,31.1309,39133.0
2018-07-03 12:35:00,45.96,45.97,45.85,45.86,51881.0,31.1309,31.1376,31.0564,31.0631,51881.0
2018-07-03 12:40:00,45.86,45.88,45.84,45.86,51358.0,31.0631,31.0767,31.0496,31.0631,51358.0
2018-07-03 12:45:00,45.86,45.88,45.84,45.88,63153.0,31.0631,31.0767,31.0496,31.0767,63153.0
2018-07-03 12:50:00,45.87,45.88,45.83,45.86,69083.0,31.0699,31.0767,31.0428,31.0631,69083.0
2018-07-03 12:55:00,45.86,45.94,45.85,45.93,112316.0,31.0631,31.1173,31.0564,31.1105,112316.0
2018-07-05 09:30:00,46.33,46.4,46.26,46.35,277662.0,31.3815,31.4289,31.3341,31.395,277662.0
2018-07-05 09:35:00,46.34,46.36,46.27,46.3,75525.0,31.3883,31.4018,31.3408,31.3612,75525.0
2018-07-05 09:40:00,46.3,46.34,46.29,46.29,51992.0,31.3612,31.3883,31.3544,31.3544,51992.0
2018-07-05 09:45:00,46.3,46.3,46.21,46.22,72120.0,31.3612,31.3612,31.3002,31.307,72120.0
2018-07-05 09:50:00,46.23,46.26,46.17,46.25,78228.0,31.3137,31.3341,31.2731,31.3273,78228.0
2018-07-05 09:55:00,46.25,46.26,46.16,46.17,79138.0,31.3273,31.3341,31.2663,31.2731,79138.0
2018-07-05 10:00:00,46.17,46.24,46.14,46.2,43199.0,31.2731,31.3205,31.2528,31.2934,43199.0
2018-07-05 10:05:00,46.2,46.26,46.18,46.25,122008.0,31.2934,31.3341,31.2799,31.3273,122008.0
2018-07-05 10:10:00,46.25,46.26,46.2,46.24,202548.0,31.3273,31.3341,31.2934,31.3205,202548.0
2018-07-05 10:15:00,46.24,46.24,46.13,46.19,115894.0,31.3205,31.3205,31.246,31.2867,115894.0
2018-07-05 10:20:00,46.19,46.19,46.12,46.17,83765.0,31.2867,31.2867,31.2392,31.2731,83765.0
2018-07-05 10:25:00,46.18,46.2,46.07,46.09,76587.0,31.2799,31.2934,31.2054,31.2189,76587.0
2018-07-05 10:30:00,46.09,46.17,46.08,46.15,82090.0,31.2189,31.2731,31.2121,31.2596,82090.0
2018-07-05 10:35:00,46.15,46.15,46.09,46.09,61787.0,31.2596,31.2596,31.2189,31.2189,61787.0
2018-07-05 10:40:00,46.09,46.18,46.09,46.16,52336.0,31.2189,31.2799,31.2189,31.2663,52336.0
2018-07-05 10:45:00,46.17,46.25,46.16,46.24,102733.0,31.2731,31.3273,31.2663,31.3205,102733.0
2018-07-05 10:50:00,46.23,46.24,46.11,46.11,75519.0,31.3137,31.3205,31.2325,31.2325,75519.0
2018-07-05 10:55:00,46.11,46.15,46.09,46.1,55708.0,31.2325,31.2596,31.2189,31.2257,55708.0
2018-07-05 11:00:00,46.1,46.1,45.94,46.01,192072.0,31.2257,31.2257,31.1173,31.1647,192072.0
2018-07-05 11:05:00,46.0,46.03,45.95,46.01,70329.0,31.158,31.1783,31.1241,31.1647,70329.0
2018-07-05 11:10:00,46.01,46.02,45.94,46.01,63110.0,31.1647,31.1715,31.1173,31.1647,63110.0
2018-07-05 11:15:00,46.01,46.08,46.0,46.08,52130.0,31.1647,31.2121,31.158,31.2121,52130.0
2018-07-05 11:20:00,46.09,46.17,46.06,46.17,47689.0,31.2189,31.2731,31.1986,31.2731,47689.0
2018-07-05 11:25:00,46.16,46.17,46.1,46.11,43727.0,31.2663,31.2731,31.2257,31.2325,43727.0
2018-07-05 11:30:00,46.1,46.16,46.09,46.14,68012.0,31.2257,31.2663,31.2189,31.2528,68012.0
2018-07-05 11:35:00,46.15,46.15,46.12,46.13,33827.0,31.2596,31.2596,31.2392,31.246,33827.0
2018-07-05 11:40:00,46.13,46.15,46.12,46.13,36016.0,31.246,31.2596,31.2392,31.246,36016.0
2018-07-05 11:45:00,46.14,46.18,46.13,46.16,23777.0,31.2528,31.2799,31.246,31.2663,23777.0
2018-07-05 11:50:00,46.16,46.18,46.14,46.17,35721.0,31.2663,31.2799,31.2528,31.2731,35721.0
2018-07-05 11:55:00,46.18,46.19,46.14,46.15,25218.0,31.2799,31.2867,31.2528,31.2596,25218.0
2018-07-05 12:00:00,46.16,46.22,46.15,46.21,25600.0,31.2663,31.307,31.2596,31.3002,25600.0
2018-07-05 12:05:00,46.21,46.23,46.17,46.18,28068.0,31.3002,31.3137,31.2731,31.2799,28068.0
2018-07-05 12:10:00,46.18,46.18,46.1,46.12,41924.0,31.2799,31.2799,31.2257,31.2392,41924.0
2018-07-05 12:15:00,46.12,46.14,46.12,46.13,15220.0,31.2392,31.2528,31.2392,31.246,15220.0
2018-07-05 12:20:00,46.13,46.13,46.11,46.13,21097.0,31.246,31.246,31.2325,31.246,21097.0
2018-07-05 12:25:00,46.13,46.14,46.07,46.07,38380.0,31.246,31.2528,31.2054,31.2054,38380.0
2018-07-05 12:30:00,46.07,46.08,46.03,46.03,45352.0,31.2054,31.2121,31.1783,31.1783,45352.0
2018-07-05 12:35:00,46.03,46.04,46.01,46.02,30064.0,31.1783,31.1851,31.1647,31.1715,30064.0
2018-07-05 12:40:00,46.01,46.03,46.0,46.01,40035.0,31.1647,31.1783,31.158,31.1647,40035.0
2018-07-05 12:45:00,46.01,46.01,45.97,45.99,24209.0,31.1647,31.1647,31.1376,31.1512,24209.0
2018-07-05 12:50:00,45.99,46.0,45.97,46.0,26313.0,31.1512,31.158,31.1376,31.158,26313.0
2018-07-05 12:55:00,46.0,46.04,45.99,46.04,46595.0,31.158,31.1851,31.1512,31.1851,46595.0
2018-07-05 13:00:00,46.04,46.06,46.03,46.04,22470.0,31.1851,31.1986,31.1783,31.1851,22470.0
2018-07-05 13:05:00,46.05,46.06,46.03,46.05,31236.0,31.1918,31.1986,31.1783,31.1918,31236.0
2018-07-05 13:10:00,46.05,46.07,46.04,46.05,15704.0,31.1918,31.2054,31.1851,31.1918,15704.0
2018-07-05 13:15:00,46.06,46.06,46.03,46.04,23478.0,31.1986,31.1986,31.1783,31.1851,23478.0
2018-07-05 13:20:00,46.04,46.04,46.0,46.01,13290.0,31.1851,31.1851,31.158,31.1647,13290.0
2018-07-05 13:25:00,46.01,46.02,46.0,46.0,27931.0,31.1647,31.1715,31.158,31.158,27931.0
2018-07-05 13:30:00,46.01,46.01,45.99,45.99,23216.0,31.1647,31.1647,31.1512,31.1512,23216.0
2018-07-05 13:35:00,46.0,46.01,45.97,45.98,24610.0,31.158,31.1647,31.1376,31.1444,24610.0
2018-07-05 13:40:00,45.98,46.02,45.96,46.02,49807.0,31.1444,31.1715,31.1309,31.1715,49807.0
2018-07-05 13:45:00,46.02,46.04,46.01,46.02,9483.0,31.1715,31.1851,31.1647,31.1715,9483.0
2018-07-05 13:50:00,46.03,46.03,46.0,46.01,11262.0,31.1783,31.1783,31.158,31.1647,11262.0
2018-07-05 13:55:00,46.02,46.02,45.99,45.99,20804.0,31.1715,31.1715,31.1512,31.1512,20804.0
2018-07-05 14:00:00,45.99,46.06,45.98,45.99,22003.0,31.1512,31.1986,31.1444,31.1512,22003.0
2018-07-05 14:05:00,45.99,46.01,45.91,45.91,32186.0,31.1512,31.1647,31.097,31.097,32186.0
2018-07-05 14:10:00,45.91,45.92,45.84,45.84,66220.0,31.097,31.1038,31.0496,31.0496,66220.0
2018-07-05 14:15:00,45.85,45.95,45.84,45.95,38360.0,31.0564,31.1241,31.0496,31.1241,38360.0
2018-07-05 14:20:00,45.95,45.95,45.89,45.9,17852.0,31.1241,31.1241,31.0835,31.0902,17852.0
2018-07-05 14:25:00,45.9,45.98,45.89,45.98,33132.0,31.0902,31.1444,31.0835,31.1444,33132.0
2018-07-05 14:30:00,45.98,45.98,45.94,45.94,18995.0,31.1444,31.1444,31.1173,31.1173,18995.0
2018-07-05 14:35:00,45.95,45.97,45.89,45.89,20440.0,31.1241,31.1376,31.0835,31.0835,20440.0
2018-07-05 14:40:00,45.89,45.92,45.89,45.91,49589.0,31.0835,31.1038,31.0835,31.097,49589.0
2018-07-05 14:45:00,45.91,45.94,45.9,45.93,18144.0,31.097,31.1173,31.0902,31.1105,18144.0
2018-07-05 14:50:00,45.93,45.94,45.9,45.94,26938.0,31.1105,31.1173,31.0902,31.1173,26938.0
2018-07-05 14:55:00,45.93,45.96,45.93,45.96,30272.0,31.1105,31.1309,31.1105,31.1309,30272.0
2018-07-05 15:00:00,45.96,46.03,45.95,46.03,69134.0,31.1309,31.1783,31.1241,31.1783,69134.0
2018-07-05 15:05:00,46.03,46.03,45.98,45.98,25236.0,31.1783,31.1783,31.1444,31.1444,25236.0
2018-07-05 15:10:00,45.99,45.99,45.96,45.97,18579.0,31.1512,31.1512,31.1309,31.1376,18579.0
2018-07-05 15:15:00,45.97,45.99,45.95,45.95,40969.0,31.1376,31.1512,31.1241,31.1241,40969.0
2018-07-05 15:20:00,45.95,45.97,45.94,45.95,50582.0,31.1241,31.1376,31.1173,31.1241,50582.0
2018-07-05 15:25:00,45.95,45.97,45.94,45.96,33241.0,31.1241,31.1376,31.1173,31.1309,33241.0
2018-07-05 15:30:00,45.96,45.98,45.93,45.98,47114.0,31.1309,31.1444,31.1105,31.1444,47114.0
2018-07-05 15:35:00,45.98,46.01,45.97,46.01,108381.0,31.1444,31.1647,31.1376,31.1647,108381.0
2018-07-05 15:40:00,46.01,46.03,46.0,46.01,74605.0,31.1647,31.1783,31.158,31.1647,74605.0
2018-07-05 15:45:00,46.0,46.02,45.97,46.0,139321.0,31.158,31.1715,31.1376,31.158,139321.0
2018-07-05 15:50:00,46.0,46.06,45.99,46.06,76158.0,31.158,31.1986,31.1512,31.1986,76158.0
2018-07-05 15:55:00,46.06,46.06,45.97,46.0,198415.0,31.1986,31.1986,31.1376,31.158,198415.0
2018-07-06 09:30:00,45.64,45.7,45.58,45.58,129130.0,30.9141,30.9548,30.8735,30.8735,129130.0
2018-07-06 09:35:00,45.58,45.73,45.56,45.69,78499.0,30.8735,30.9751,30.8599,30.948,78499.0
2018-07-06 09:40:00,45.69,45.74,45.65,45.69,42940.0,30.948,30.9818,30.9209,30.948,42940.0
2018-07-06 09:45:00,45.69,45.75,45.66,45.69,41754.0,30.948,30.9886,30.9277,30.948,41754.0
2018-07-06 09:50:00,45.68,45.79,45.67,45.77,36627.0,30.9412,31.0157,30.9344,31.0022,36627.0
2018-07-06 09:55:00,45.76,45.85,45.74,45.84,38638.0,30.9954,31.0564,30.9818,31.0496,38638.0
2018-07-06 10:00:00,45.84,45.85,45.78,45.81,37177.0,31.0496,31.0564,31.0089,31.0293,37177.0
2018-07-06 10:05:00,45.81,45.94,45.8,45.93,58123.0,31.0293,31.1173,31.0225,31.1105,58123.0
2018-07-06 10:10:00,45.93,46.0,45.92,45.97,99365.0,31.1105,31.158,31.1038,31.1376,99365.0
2018-07-06 10:15:00,45.97,46.02,45.95,45.96,26431.0,31.1376,31.1715,31.1241,31.1309,26431.0
2018-07-06 10:20:00,45.97,45.98,45.91,45.94,18541.0,31.1376,31.1444,31.097,31.1173,18541.0
2018-07-06 10:25:00,45.93,45.99,45.91,45.97,15593.0,31.1105,31.1512,31.097,31.1376,15593.0
2018-07-06 10:30:00,45.97,46.01,45.94,45.96,23445.0,31.1376,31.1647,31.1173,31.1309,23445.0
2018-07-06 10:35:00,45.96,46.0,45.94,45.97,24746.0,31.1309,31.158,31.1173,31.1376,24746.0
2018-07-06 10:40:00,45.97,46.04,45.96,46.01,48744.0,31.1376,31.1851,31.1309,31.1647,48744.0
2018-07-06 10:45:00,46.02,46.03,45.98,45.99,11054.0,31.1715,31.1783,31.1444,31.1512,11054.0
2018-07-06 10:50:00,45.99,46.01,45.95,45.97,23110.0,31.1512,31.1647,31.1241,31.1376,23110.0
2018-07-06 10:55:00,45.98,46.03,45.97,46.02,25982.0,31.1444,31.1783,31.1376,31.1715,25982.0
2018-07-06 11:00:00,46.02,46.04,45.96,45.96,27517.0,31.1715,31.1851,31.1309,31.1309,27517.0
2018-07-06 11:05:00,45.96,46.04,45.95,46.03,34991.0,31.1309,31.1851,31.1241,31.1783,34991.0
2018-07-06 11:10:00,46.02,46.05,46.0,46.05,21931.0,31.1715,31.1918,31.158,31.1918,21931.0
2018-07-06 11:15:00,46.05,46.05,45.99,46.01,18920.0,31.1918,31.1918,31.1512,31.1647,18920.0
2018-07-06 11:20:00,46.02,46.04,45.98,45.98,16089.0,31.1715,31.1851,31.1444,31.1444,16089.0
2018-07-06 11:25:00,45.98,46.05,45.98,46.03,31868.0,31.1444,31.1918,31.1444,31.1783,31868.0
2018-07-06 11:30:00,46.03,46.11,46.03,46.08,104473.0,31.1783,31.2325,31.1783,31.2121,104473.0
2018-07-06 11:35:00,46.08,46.1,46.05,46.08,33910.0,31.2121,31.2257,31.1918,31.2121,33910.0
2018-07-06 11:40:00,46.08,46.1,46.05,46.07,16126.0,31.2121,31.2257,31.1918,31.2054,16126.0
2018-07-06 11:45:00,46.07,46.09,46.06,46.06,7805.0,31.2054,31.2189,31.1986,31.1986,7805.0
2018-07-06 11:50:00,46.06,46.06,45.98,45.99,24002.0,31.1986,31.1986,31.1444,31.1512,24002.0
2018-07-06 11:55:00,45.99,46.01,45.98,46.0,9964.0,31.1512,31.1647,31.1444,31.158,9964.0
2018-07-06 12:00:00,46.0,46.02,45.99,46.0,21616.0,31.158,31.1715,31.1512,31.158,21616.0
2018-07-06 12:05:00,46.0,46.02,45.99,46.02,15327.0,31.158,31.1715,31.1512,31.1715,15327.0
2018-07-06 12:10:00,46.02,46.03,45.99,46.0,14975.0,31.1715,31.1783,31.1512,31.158,14975.0
2018-07-06 12:15:00,46.0,46.01,45.98,46.0,9609.0,31.158,31.1647,31.1444,31.158,9609.0
2018-07-06 12:20:00,46.0,46.02,45.97,46.02,9714.0,31.158,31.1715,31.1376,31.1715,9714.0
2018-07-06 12:25:00,46.03,46.03,46.0,46.02,9373.0,31.1783,31.1783,31.158,31.1715,9373.0
2018-07-06 12:30:00,46.03,46.04,46.0,46.01,14992.0,31.1783,31.1851,31.158,31.1647,14992.0
2018-07-06 12:35:00,46.02,46.03,46.0,46.02,14750.0,31.1715,31.1783,31.158,31.1715,14750.0
2018-07-06 12:40:00,46.02,46.03,46.01,46.02,6984.0,31.1715,31.1783,31.1647,31.1715,6984.0
2018-07-06 12:45:00,46.02,46.05,46.01,46.04,27791.0,31.1715,31.1918,31.1647,31.1851,27791.0
2018-07-06 12:50:00,46.05,46.06,46.03,46.04,20167.0,31.1918,31.1986,31.1783,31.1851,20167.0
2018-07-06 12:55:00,46.03,46.04,46.0,46.01,7493.0,31.1783,31.1851,31.158,31.1647,7493.0
2018-07-06 13:00:00,46.02,46.04,46.01,46.03,13496.0,31.1715,31.1851,31.1647,31.1783,13496.0
2018-07-06 13:05:00,46.03,46.04,46.02,46.02,9337.0,31.1783,31.1851,31.1715,31.1715,9337.0
2018-07-06 13:10:00,46.02,46.03,46.01,46.01,15827.0,31.1715,31.1783,31.1647,31.1647,15827.0
2018-07-06 13:15:00,46.02,46.03,46.0,46.03,12994.0,31.1715,31.1783,31.158,31.1783,12994.0
2018-07-06 13:20:00,46.03,46.05,46.03,46.05,8586.0,31.1783,31.1918,31.1783,31.1918,8586.0
2018-07-06 13:25:00,46.05,46.06,46.03,46.06,17630.0,31.1918,31.1986,31.1783,31.1986,17630.0
2018-07-06 13:30:00,46.06,46.08,46.06,46.07,13984.0,31.1986,31.2121,31.1986,31.2054,13984.0
2018-07-06 13:35:00,46.07,46.08,46.07,46.08,6923.0,31.2054,31.2121,31.2054,31.2121,6923.0
2018-07-06 13:40:00,46.07,46.08,46.06,46.07,11276.0,31.2054,31.2121,31.1986,31.2054,11276.0
2018-07-06 13:45:00,46.07,46.09,46.07,46.08,9426.0,31.2054,31.2189,31.2054,31.2121,9426.0
2018-07-06 13:50:00,46.08,46.09,46.07,46.08,8290.0,31.2121,31.2189,31.2054,31.2121,8290.0
2018-07-06 13:55:00,46.07,46.08,46.05,46.08,12757.0,31.2054,31.2121,31.1918,31.2121,12757.0
2018-07-06 14:00:00,46.08,46.09,46.06,46.07,15829.0,31.2121,31.2189,31.1986,31.2054,15829.0
2018-07-06 14:05:00,46.07,46.09,46.07,46.08,14145.0,31.2054,31.2189,31.2054,31.2121,14145.0
2018-07-06 14:10:00,46.08,46.09,46.07,46.08,13160.0,31.2121,31.2189,31.2054,31.2121,13160.0
2018-07-06 14:15:00,46.08,46.09,46.06,46.06,14515.0,31.2121,31.2189,31.1986,31.1986,14515.0
2018-07-06 14:20:00,46.07,46.09,46.06,46.08,16163.0,31.2054,31.2189,31.1986,31.2121,16163.0
2018-07-06 14:25:00,46.09,46.11,46.08,46.1,35296.0,31.2189,31.2325,31.2121,31.2257,35296.0
2018-07-06 14:30:00,46.09,46.11,46.09,46.1,9558.0,31.2189,31.2325,31.2189,31.2257,9558.0
2018-07-06 14:35:00,46.09,46.1,46.06,46.07,98597.0,31.2189,31.2257,31.1986,31.2054,98597.0
2018-07-06 14:40:00,46.06,46.08,46.06,46.07,22245.0,31.1986,31.2121,31.1986,31.2054,22245.0
2018-07-06 14:45:00,46.06,46.08,46.03,46.05,54524.0,31.1986,31.2121,31.1783,31.1918,54524.0
2018-07-06 14:50:00,46.05,46.05,46.02,46.03,34860.0,31.1918,31.1918,31.1715,31.1783,34860.0
2018-07-06 14:55:00,46.04,46.08,46.03,46.05,16996.0,31.1851,31.2121,31.1783,31.1918,16996.0
2018-07-06 15:00:00,46.05,46.07,46.04,46.07,7939.0,31.1918,31.2054,31.1851,31.2054,7939.0
2018-07-06 15:05:00,46.07,46.07,46.04,46.04,22853.0,31.2054,31.2054,31.1851,31.1851,22853.0
2018-07-06 15:10:00,46.05,46.06,46.05,46.05,6637.0,31.1918,31.1986,31.1918,31.1918,6637.0
2018-07-06 15:15:00,46.05,46.06,46.03,46.04,38744.0,31.1918,31.1986,31.1783,31.1851,38744.0
2018-07-06 15:20:00,46.05,46.05,46.01,46.04,33748.0,31.1918,31.1918,31.1647,31.1851,33748.0
2018-07-06 15:25:00,46.04,46.06,46.03,46.04,23263.0,31.1851,31.1986,31.1783,31.1851,23263.0
2018-07-06 15:30:00,46.04,46.04,46.0,46.01,49083.0,31.1851,31.1851,31.158,31.1647,49083.0
2018-07-06 15:35:00,46.01,46.02,45.97,46.02,97507.0,31.1647,31.1715,31.1376,31.1715,97507.0
2018-07-06 15:40:00,46.02,46.02,45.95,45.96,41032.0,31.1715,31.1715,31.1241,31.1309,41032.0
2018-07-06 15:45:00,45.95,45.97,45.92,45.94,68028.0,31.1241,31.1376,31.1038,31.1173,68028.0
2018-07-06 15:50:00,45.92,45.94,45.92,45.92,65158.0,31.1038,31.1173,31.1038,31.1038,65158.0
2018-07-06 15:55:00,45.93,45.98,45.92,45.94,159842.0,31.1105,31.1444,31.1038,31.1173,159842.0
2018-07-09 09:30:00,46.06,46.27,46.06,46.23,232956.0,31.1986,31.3408,31.1986,31.3137,232956.0
2018-07-09 09:35:00,46.23,46.33,46.23,46.33,174963.0,31.3137,31.3815,31.3137,31.3815,174963.0
2018-07-09 09:40:00,46.32,46.33,46.19,46.22,156360.0,31.3747,31.3815,31.2867,31.307,156360.0
2018-07-09 09:45:00,46.23,46.31,46.22,46.27,74245.0,31.3137,31.3679,31.307,31.3408,74245.0
2018-07-09 09:50:00,46.27,46.28,46.2,46.25,68332.0,31.3408,31.3476,31.2934,31.3273,68332.0
2018-07-09 09:55:00,46.24,46.35,46.24,46.3,74752.0,31.3205,31.395,31.3205,31.3612,74752.0
2018-07-09 10:00:00,46.31,46.33,46.19,46.2,97668.0,31.3679,31.3815,31.2867,31.2934,97668.0
2018-07-09 10:05:00,46.2,46.22,46.12,46.16,50765.0,31.2934,31.307,31.2392,31.2663,50765.0
2018-07-09 10:10:00,46.16,46.24,46.14,46.16,52739.0,31.2663,31.3205,31.2528,31.2663,52739.0
2018-07-09 10:15:00,46.15,46.22,46.12,46.21,79138.0,31.2596,31.307,31.2392,31.3002,79138.0
2018-07-09 10:20:00,46.22,46.3,46.21,46.28,63878.0,31.307,31.3612,31.3002,31.3476,63878.0
2018-07-09 10:25:00,46.27,46.27,46.18,46.2,105827.0,31.3408,31.3408,31.2799,31.2934,105827.0
2018-07-09 10:30:00,46.19,46.23,46.18,46.22,76365.0,31.2867,31.3137,31.2799,31.307,76365.0
2018-07-09 10:35:00,46.23,46.37,46.22,46.33,82396.0,31.3137,31.4086,31.307,31.3815,82396.0
2018-07-09 10:40:00,46.34,46.42,46.33,46.42,80282.0,31.3883,31.4424,31.3815,31.4424,80282.0
2018-07-09 10:45:00,46.42,46.46,46.39,46.45,45297.0,31.4424,31.4695,31.4221,31.4628,45297.0
2018-07-09 10:50:00,46.46,46.47,46.39,46.44,57310.0,31.4695,31.4763,31.4221,31.456,57310.0
2018-07-09 10:55:00,46.44,46.49,46.42,46.49,91661.0,31.456,31.4899,31.4424,31.4899,91661.0
2018-07-09 11:00:00,46.48,46.57,46.48,46.51,92206.0,31.4831,31.544,31.4831,31.5034,92206.0
2018-07-09 11:05:00,46.51,46.55,46.5,46.53,63519.0,31.5034,31.5305,31.4966,31.517,63519.0
2018-07-09 11:10:00,46.54,46.55,46.5,46.55,25797.0,31.5237,31.5305,31.4966,31.5305,25797.0
2018-07-09 11:15:00,46.55,46.57,46.45,46.47,58974.0,31.5305,31.544,31.4628,31.4763,58974.0
2018-07-09 11:20:00,46.47,46.53,46.46,46.47,53949.0,31.4763,31.517,31.4695,31.4763,53949.0
2018-07-09 11:25:00,46.47,46.48,46.41,46.45,40415.0,31.4763,31.4831,31.4357,31.4628,40415.0
2018-07-09 11:30:00,46.45,46.49,46.4,46.48,34150.0,31.4628,31.4899,31.4289,31.4831,34150.0
2018-07-09 11:35:00,46.48,46.48,46.41,46.42,29103.0,31.4831,31.4831,31.4357,31.4424,29103.0
2018-07-09 11:40:00,46.43,46.43,46.39,46.4,19721.0,31.4492,31.4492,31.4221,31.4289,19721.0
2018-07-09 11:45:00,46.39,46.42,46.39,46.39,25647.0,31.4221,31.4424,31.4221,31.4221,25647.0
2018-07-09 11:50:00,46.38,46.39,46.36,46.37,62259.0,31.4154,31.4221,31.4018,31.4086,62259.0
2018-07-09 11:55:00,46.36,46.37,46.33,46.34,33731.0,31.4018,31.4086,31.3815,31.3883,33731.0
2018-07-09 12:00:00,46.34,46.37,46.32,46.36,21881.0,31.3883,31.4086,31.3747,31.4018,21881.0
2018-07-09 12:05:00,46.36,46.43,46.36,46.43,23606.0,31.4018,31.4492,31.4018,31.4492,23606.0
2018-07-09 12:10:00,46.42,46.44,46.42,46.44,12653.0,31.4424,31.456,31.4424,31.456,12653.0
2018-07-09 12:15:00,46.44,46.44,46.4,46.41,22585.0,31.456,31.456,31.4289,31.4357,22585.0
2018-07-09 12:20:00,46.4,46.42,46.39,46.4,19799.0,31.4289,31.4424,31.4221,31.4289,19799.0
2018-07-09 12:25:00,46.4,46.42,46.37,46.38,15217.0,31.4289,31.4424,31.4086,31.4154,15217.0
2018-07-09 12:30:00,46.38,46.43,46.38,46.43,15481.0,31.4154,31.4492,31.4154,31.4492,15481.0
2018-07-09 12:35:00,46.43,46.43,46.4,46.43,13366.0,31.4492,31.4492,31.4289,31.4492,13366.0
2018-07-09 12:40:00,46.43,46.44,46.41,46.44,11703.0,31.4492,31.456,31.4357,31.456,11703.0
2018-07-09 12:45:00,46.44,46.45,46.42,46.44,29490.0,31.456,31.4628,31.4424,31.456,29490.0
2018-07-09 12:50:00,46.44,46.5,46.44,46.5,48039.0,31.456,31.4966,31.456,31.4966,48039.0
2018-07-09 12:55:00,46.5,46.5,46.47,46.48,21769.0,31.4966,31.4966,31.4763,31.4831,21769.0
2018-07-09 13:00:00,46.49,46.49,46.45,46.45,18743.0,31.4899,31.4899,31.4628,31.4628,18743.0
2018-07-09 13:05:00,46.45,46.46,46.43,46.43,12506.0,31.4628,31.4695,31.4492,31.4492,12506.0
2018-07-09 13:10:00,46.43,46.45,46.41,46.43,24971.0,31.4492,31.4628,31.4357,31.4492,24971.0
2018-07-09 13:15:00,46.43,46.46,46.43,46.46,97702.0,31.4492,31.4695,31.4492,31.4695,97702.0
2018-07-09 13:20:00,46.47,46.47,46.44,46.45,67031.0,31.4763,31.4763,31.456,31.4628,67031.0
2018-07-09 13:25:00,46.45,46.47,46.44,46.44,14707.0,31.4628,31.4763,31.456,31.456,14707.0
2018-07-09 13:30:00,46.45,46.46,46.43,46.44,24234.0,31.4628,31.4695,31.4492,31.456,24234.0
2018-07-09 13:35:00,46.44,46.44,46.39,46.39,17955.0,31.456,31.456,31.4221,31.4221,17955.0
2018-07-09 13:40:00,46.39,46.44,46.39,46.44,27268.0,31.4221,31.456,31.4221,31.456,27268.0
2018-07-09 13:45:00,46.44,46.48,46.44,46.47,27466.0,31.456,31.4831,31.456,31.4763,27466.0
2018-07-09 13:50:00,46.48,46.5,46.48,46.5,8084.0,31.4831,31.4966,31.4831,31.4966,8084.0
2018-07-09 13:55:00,46.49,46.5,46.48,46.49,23456.0,31.4899,31.4966,31.4831,31.4899,23456.0
2018-07-09 14:00:00,46.49,46.52,46.48,46.52,40133.0,31.4899,31.5102,31.4831,31.5102,40133.0
2018-07-09 14:05:00,46.52,46.52,46.5,46.51,17685.0,31.5102,31.5102,31.4966,31.5034,17685.0
2018-07-09 14:10:00,46.52,46.54,46.51,46.53,21910.0,31.5102,31.5237,31.5034,31.517,21910.0
2018-07-09 14:15:00,46.53,46.54,46.52,46.54,15117.0,31.517,31.5237,31.5102,31.5237,15117.0
2018-07-09 14:20:00,46.54,46.6,46.53,46.59,42776.0,31.5237,31.5644,31.517,31.5576,42776.0
2018-07-09 14:25:00,46.59,46.6,46.57,46.58,31308.0,31.5576,31.5644,31.544,31.5508,31308.0
2018-07-09 14:30:00,46.58,46.59,46.53,46.54,25483.0,31.5508,31.5576,31.517,31.5237,25483.0
2018-07-09 14:35:00,46.53,46.56,46.53,46.56,21485.0,31.517,31.5373,31.517,31.5373,21485.0
2018-07-09 14:40:00,46.55,46.57,46.55,46.56,21459.0,31.5305,31.544,31.5305,31.5373,21459.0
2018-07-09 14:45:00,46.57,46.6,46.56,46.57,20208.0,31.544,31.5644,31.5373,31.544,20208.0
2018-07-09 14:50:00,46.58,46.58,46.57,46.58,8375.0,31.5508,31.5508,31.544,31.5508,8375.0
2018-07-09 14:55:00,46.57,46.59,46.56,46.58,23483.0,31.544,31.5576,31.5373,31.5508,23483.0
2018-07-09 15:00:00,46.58,46.59,46.57,46.58,15316.0,31.5508,31.5576,31.544,31.5508,15316.0
2018-07-09 15:05:00,46.59,46.59,46.56,46.59,58645.0,31.5576,31.5576,31.5373,31.5576,58645.0
2018-07-09 15:10:00,46.59,46.59,46.56,46.56,69568.0,31.5576,31.5576,31.5373,31.5373,69568.0
2018-07-09 15:15:00,46.56,46.57,46.53,46.56,29547.0,31.5373,31.544,31.517,31.5373,29547.0
2018-07-09 15:20:00,46.55,46.57,46.55,46.55,54915.0,31.5305,31.544,31.5305,31.5305,54915.0
2018-07-09 15:25:00,46.56,46.56,46.52,46.52,29992.0,31.5373,31.5373,31.5102,31.5102,29992.0
2018-07-09 15:30:00,46.53,46.55,46.51,46.52,30805.0,31.517,31.5305,31.5034,31.5102,30805.0
2018-07-09 15:35:00,46.52,46.52,46.5,46.52,24134.0,31.5102,31.5102,31.4966,31.5102,24134.0
2018-07-09 15:40:00,46.51,46.52,46.49,46.51,48792.0,31.5034,31.5102,31.4899,31.5034,48792.0
2018-07-09 15:45:00,46.51,46.53,46.5,46.53,56643.0,31.5034,31.517,31.4966,31.517,56643.0
2018-07-09 15:50:00,46.52,46.56,46.5,46.56,82787.0,31.5102,31.5373,31.4966,31.5373,82787.0
2018-07-09 15:55:00,46.56,46.61,46.55,46.59,227782.0,31.5373,31.5711,31.5305,31.5576,227782.0
2018-07-10 09:30:00,46.89,47.03,46.89,47.01,473384.0,31.7608,31.8556,31.7608,31.8421,473384.0
2018-07-10 09:35:00,47.01,47.14,47.01,47.11,331406.0,31.8421,31.9301,31.8421,31.9098,331406.0
2018-07-10 09:40:00,47.11,47.18,47.03,47.18,156476.0,31.9098,31.9572,31.8556,31.9572,156476.0
2018-07-10 09:45:00,47.18,47.18,47.12,47.15,100850.0,31.9572,31.9572,31.9166,31.9369,100850.0
2018-07-10 09:50:00,47.15,47.25,47.15,47.23,172793.0,31.9369,32.0046,31.9369,31.9911,172793.0
2018-07-10 09:55:00,47.22,47.25,47.12,47.16,127909.0,31.9843,32.0046,31.9166,31.9437,127909.0
2018-07-10 10:00:00,47.15,47.16,47.07,47.07,101361.0,31.9369,31.9437,31.8827,31.8827,101361.0
2018-07-10 10:05:00,47.06,47.13,47.03,47.1,123663.0,31.8759,31.9234,31.8556,31.903,123663.0
2018-07-10 10:10:00,47.09,47.12,47.06,47.1,55712.0,31.8963,31.9166,31.8759,31.903,55712.0
2018-07-10 10:15:00,47.09,47.11,47.07,47.09,62787.0,31.8963,31.9098,31.8827,31.8963,62787.0
2018-07-10 10:20:00,47.09,47.1,47.04,47.05,51064.0,31.8963,31.903,31.8624,31.8692,51064.0
2018-07-10 10:25:00,47.05,47.08,46.93,46.95,78908.0,31.8692,31.8895,31.7879,31.8014,78908.0
2018-07-10 10:30:00,46.95,46.98,46.87,46.91,176365.0,31.8014,31.8218,31.7473,31.7743,176365.0
2018-07-10 10:35:00,46.91,46.97,46.85,46.91,150334.0,31.7743,31.815,31.7337,31.7743,150334.0
2018-07-10 10:40:00,46.91,47.02,46.91,47.01,212525.0,31.7743,31.8489,31.7743,31.8421,212525.0
2018-07-10 10:45:00,47.0,47.04,46.97,47.03,154516.0,31.8353,31.8624,31.815,31.8556,154516.0
2018-07-10 10:50:00,47.03,47.05,46.92,46.96,132746.0,31.8556,31.8692,31.7811,31.8082,132746.0
2018-07-10 10:55:00,46.96,46.97,46.92,46.93,108928.0,31.8082,31.815,31.7811,31.7879,108928.0
2018-07-10 11:00:00,46.95,47.02,46.94,47.01,108631.0,31.8014,31.8489,31.7947,31.8421,108631.0
2018-07-10 11:05:00,47.0,47.04,46.98,47.0,196336.0,31.8353,31.8624,31.8218,31.8353,196336.0
2018-07-10 11:10:00,46.99,47.01,46.94,46.99,96322.0,31.8285,31.8421,31.7947,31.8285,96322.0
2018-07-10 11:15:00,46.98,47.05,46.98,47.03,85028.0,31.8218,31.8692,31.8218,31.8556,85028.0
2018-07-10 11:20:00,47.03,47.06,47.01,47.02,70139.0,31.8556,31.8759,31.8421,31.8489,70139.0
2018-07-10 11:25:00,47.01,47.07,47.0,47.04,67994.0,31.8421,31.8827,31.8353,31.8624,67994.0
2018-07-10 11:30:00,47.04,47.06,46.95,46.96,179045.0,31.8624,31.8759,31.8014,31.8082,179045.0
2018-07-10 11:35:00,46.95,47.01,46.94,47.0,49837.0,31.8014,31.8421,31.7947,31.8353,49837.0
2018-07-10 11:40:00,47.0,47.05,46.99,47.04,41264.0,31.8353,31.8692,31.8285,31.8624,41264.0
2018-07-10 11:45:00,47.04,47.05,46.99,47.0,55675.0,31.8624,31.8692,31.8285,31.8353,55675.0
2018-07-10 11:50:00,47.0,47.01,46.97,46.98,39760.0,31.8353,31.8421,31.815,31.8218,39760.0
2018-07-10 11:55:00,46.98,47.0,46.92,46.97,63313.0,31.8218,31.8353,31.7811,31.815,63313.0
2018-07-10 12:00:00,46.96,46.97,46.9,46.91,36199.0,31.8082,31.815,31.7676,31.7743,36199.0
2018-07-10 12:05:00,46.9,46.95,46.9,46.95,21430.0,31.7676,31.8014,31.7676,31.8014,21430.0
2018-07-10 12:10:00,46.95,46.98,46.94,46.96,30462.0,31.8014,31.8218,31.7947,31.8082,30462.0
2018-07-10 12:15:00,46.96,46.97,46.94,46.96,33712.0,31.8082,31.815,31.7947,31.8082,33712.0
2018-07-10 12:20:00,46.95,46.96,46.91,46.95,42534.0,31.8014,31.8082,31.7743,31.8014,42534.0
2018-07-10 12:25:00,46.94,47.0,46.94,46.97,27815.0,31.7947,31.8353,31.7947,31.815,27815.0
2018-07-10 12:30:00,46.98,46.99,46.95,46.96,26372.0,31.8218,31.8285,31.8014,31.8082,26372.0
2018-07-10 12:35:00,46.96,47.02,46.96,46.97,168477.0,31.8082,31.8489,31.8082,31.815,168477.0
2018-07-10 12:40:00,46.96,47.0,46.93,46.93,153104.0,31.8082,31.8353,31.7879,31.7879,153104.0
2018-07-10 12:45:00,46.94,46.94,46.89,46.91,128606.0,31.7947,31.7947,31.7608,31.7743,128606.0
2018-07-10 12:50:00,46.91,46.93,46.9,46.92,23541.0,31.7743,31.7879,31.7676,31.7811,23541.0
2018-07-10 12:55:00,46.92,46.97,46.91,46.95,26524.0,31.7811,31.815,31.7743,31.8014,26524.0
2018-07-10 13:00:00,46.96,46.99,46.95,46.97,34247.0,31.8082,31.8285,31.8014,31.815,34247.0
2018-07-10 13:05:00,46.97,46.98,46.94,46.94,39517.0,31.815,31.8218,31.7947,31.7947,39517.0
2018-07-10 13:10:00,46.94,46.98,46.92,46.97,36842.0,31.7947,31.8218,31.7811,31.815,36842.0
2018-07-10 13:15:00,46.96,46.97,46.91,46.93,24401.0,31.8082,31.815,31.7743,31.7879,24401.0
2018-07-10 13:20:00,46.93,46.94,46.91,46.92,26598.0,31.7879,31.7947,31.7743,31.7811,26598.0
2018-07-10 13:25:00,46.93,46.95,46.92,46.94,33009.0,31.7879,31.8014,31.7811,31.7947,33009.0
2018-07-10 13:30:00,46.93,46.95,46.93,46.94,19152.0,31.7879,31.8014,31.7879,31.7947,19152.0
2018-07-10 13:35:00,46.94,46.95,46.92,46.92,35950.0,31.7947,31.8014,31.7811,31.7811,35950.0
2018-07-10 13:40:00,46.92,46.93,46.89,46.91,54339.0,31.7811,31.7879,31.7608,31.7743,54339.0
2018-07-10 13:45:00,46.91,46.92,46.89,46.9,41572.0,31.7743,31.7811,31.7608,31.7676,41572.0
2018-07-10 13:50:00,46.91,46.94,46.91,46.93,17830.0,31.7743,31.7947,31.7743,31.7879,17830.0
2018-07-10 13:55:00,46.94,46.97,46.93,46.96,28159.0,31.7947,31.815,31.7879,31.8082,28159.0
2018-07-10 14:00:00,46.97,46.99,46.96,46.98,29070.0,31.815,31.8285,31.8082,31.8218,29070.0
2018-07-10 14:05:00,46.98,47.02,46.97,47.02,26989.0,31.8218,31.8489,31.815,31.8489,26989.0
2018-07-10 14:10:00,47.02,47.03,47.0,47.02,26138.0,31.8489,31.8556,31.8353,31.8489,26138.0
2018-07-10 14:15:00,47.01,47.04,47.01,47.03,30233.0,31.8421,31.8624,31.8421,31.8556,30233.0
2018-07-10 14:20:00,47.04,47.04,47.01,47.04,25048.0,31.8624,31.8624,31.8421,31.8624,25048.0
2018-07-10 14:25:00,47.03,47.06,47.01,47.03,34252.0,31.8556,31.8759,31.8421,31.8556,34252.0
2018-07-10 14:30:00,47.03,47.04,47.01,47.02,23565.0,31.8556,31.8624,31.8421,31.8489,23565.0
2018-07-10 14:35:00,47.01,47.02,47.0,47.01,24145.0,31.8421,31.8489,31.8353,31.8421,24145.0
2018-07-10 14:40:00,47.01,47.03,47.0,47.0,18833.0,31.8421,31.8556,31.8353,31.8353,18833.0
2018-07-10 14:45:00,47.01,47.01,46.99,47.01,46587.0,31.8421,31.8421,31.8285,31.8421,46587.0
2018-07-10 14:50:00,47.01,47.03,47.0,47.0,38652.0,31.8421,31.8556,31.8353,31.8353,38652.0
2018-07-10 14:55:00,47.0,47.05,47.0,47.04,42224.0,31.8353,31.8692,31.8353,31.8624,42224.0
2018-07-10 15:00:00,47.04,47.04,47.0,47.02,17736.0,31.8624,31.8624,31.8353,31.8489,17736.0
2018-07-10 15:05:00,47.02,47.05,47.02,47.05,25924.0,31.8489,31.8692,31.8489,31.8692,25924.0
2018-07-10 15:10:00,47.04,47.05,47.01,47.02,55610.0,31.8624,31.8692,31.8421,31.8489,55610.0
2018-07-10 15:15:00,47.02,47.02,47.01,47.01,18357.0,31.8489,31.8489,31.8421,31.8421,18357.0
2018-07-10 15:20:00,47.02,47.06,47.01,47.05,56240.0,31.8489,31.8759,31.8421,31.8692,56240.0
2018-07-10 15:25:00,47.06,47.06,47.04,47.06,38334.0,31.8759,31.8759,31.8624,31.8759,38334.0
2018-07-10 15:30:00,47.05,47.07,47.05,47.07,30875.0,31.8692,31.8827,31.8692,31.8827,30875.0
2018-07-10 15:35:00,47.07,47.09,47.05,47.07,58926.0,31.8827,31.8963,31.8692,31.8827,58926.0
2018-07-10 15:40:00,47.06,47.07,47.05,47.05,75177.0,31.8759,31.8827,31.8692,31.8692,75177.0
2018-07-10 15:45:00,47.05,47.09,47.04,47.09,65151.0,31.8692,31.8963,31.8624,31.8963,65151.0
2018-07-10 15:50:00,47.09,47.09,47.05,47.09,139153.0,31.8963,31.8963,31.8692,31.8963,139153.0
2018-07-10 15:55:00,47.09,47.1,47.05,47.05,325543.0,31.8963,31.903,31.8692,31.8692,325543.0
2018-07-11 09:30:00,45.7,45.86,45.7,45.77,463010.0,30.9548,31.0631,30.9548,31.0022,463010.0
2018-07-11 09:35:00,45.77,45.83,45.72,45.78,318963.0,31.0022,31.0428,30.9683,31.0089,318963.0
2018-07-11 09:40:00,45.78,45.86,45.75,45.84,211895.0,31.0089,31.0631,30.9886,31.0496,211895.0
2018-07-11 09:45:00,45.84,45.88,45.81,45.85,207413.0,31.0496,31.0767,31.0293,31.0564,207413.0
2018-07-11 09:50:00,45.85,45.91,45.83,45.9,153821.0,31.0564,31.097,31.0428,31.0902,153821.0
2018-07-11 09:55:00,45.91,45.94,45.85,45.89,184796.0,31.097,31.1173,31.0564,31.0835,184796.0
2018-07-11 10:00:00,45.89,45.99,45.87,45.97,103850.0,31.0835,31.1512,31.0699,31.1376,103850.0
2018-07-11 10:05:00,45.95,45.96,45.94,45.95,6454.0,31.1241,31.1309,31.1173,31.1241,6454.0
2018-07-11 10:10:00,45.95,45.95,45.82,45.82,102900.0,31.1241,31.1241,31.036,31.036,102900.0
2018-07-11 10:15:00,45.82,45.88,45.78,45.81,148362.0,31.036,31.0767,31.0089,31.0293,148362.0
2018-07-11 10:20:00,45.82,45.86,45.78,45.8,110820.0,31.036,31.0631,31.0089,31.0225,110820.0
2018-07-11 10:25:00,45.8,45.83,45.7,45.72,185363.0,31.0225,31.0428,30.9548,30.9683,185363.0
2018-07-11 10:30:00,45.72,45.97,45.71,45.91,346877.0,30.9683,31.1376,30.9615,31.097,346877.0
2018-07-11 10:35:00,45.9,45.93,45.72,45.73,170614.0,31.0902,31.1105,30.9683,30.9751,170614.0
2018-07-11 10:40:00,45.73,45.73,45.61,45.63,186312.0,30.9751,30.9751,30.8938,30.9073,186312.0
2018-07-11 10:45:00,45.63,45.64,45.53,45.55,101568.0,30.9073,30.9141,30.8396,30.8532,101568.0
2018-07-11 10:50:00,45.55,45.55,45.46,45.52,153792.0,30.8532,30.8532,30.7922,30.8328,153792.0
2018-07-11 10:55:00,45.52,45.6,45.48,45.56,103094.0,30.8328,30.887,30.8057,30.8599,103094.0
2018-07-11 11:00:00,45.56,45.59,45.52,45.55,127829.0,30.8599,30.8802,30.8328,30.8532,127829.0
2018-07-11 11:05:00,45.55,45.55,45.43,45.45,134763.0,30.8532,30.8532,30.7719,30.7854,134763.0
2018-07-11 11:10:00,45.44,45.44,45.37,45.43,147768.0,30.7786,30.7786,30.7312,30.7719,147768.0
2018-07-11 11:15:00,45.43,45.44,45.35,45.35,141061.0,30.7719,30.7786,30.7177,30.7177,141061.0
2018-07-11 11:20:00,45.34,45.35,45.28,45.29,160111.0,30.7109,30.7177,30.6703,30.677,160111.0
2018-07-11 11:25:00,45.3,45.3,45.24,45.27,194481.0,30.6838,30.6838,30.6432,30.6635,194481.0
2018-07-11 11:30:00,45.28,45.39,45.27,45.3,128714.0,30.6703,30.7448,30.6635,30.6838,128714.0
2018-07-11 11:35:00,45.32,45.33,45.29,45.3,84254.0,30.6974,30.7041,30.677,30.6838,84254.0
2018-07-11 11:40:00,45.3,45.3,45.22,45.23,114146.0,30.6838,30.6838,30.6296,30.6364,114146.0
2018-07-11 11:45:00,45.23,45.28,45.16,45.28,112109.0,30.6364,30.6703,30.589,30.6703,112109.0
2018-07-11 11:50:00,45.29,45.35,45.26,45.33,58233.0,30.677,30.7177,30.6567,30.7041,58233.0
2018-07-11 11:55:00,45.34,45.41,45.32,45.39,141025.0,30.7109,30.7583,30.6974,30.7448,141025.0
2018-07-11 12:00:00,45.38,45.42,45.37,45.41,87657.0,30.738,30.7651,30.7312,30.7583,87657.0
2018-07-11 12:05:00,45.41,45.43,45.39,45.4,66039.0,30.7583,30.7719,30.7448,30.7516,66039.0
2018-07-11 12:10:00,45.4,45.44,45.39,45.44,39633.0,30.7516,30.7786,30.7448,30.7786,39633.0
2018-07-11 12:15:00,45.44,45.47,45.41,45.47,56785.0,30.7786,30.799,30.7583,30.799,56785.0
2018-07-11 12:20:00,45.46,45.47,45.45,45.46,68053.0,30.7922,30.799,30.7854,30.7922,68053.0
2018-07-11 12:25:00,45.46,45.49,45.45,45.49,78212.0,30.7922,30.8125,30.7854,30.8125,78212.0
2018-07-11 12:30:00,45.48,45.56,45.48,45.55,105640.0,30.8057,30.8599,30.8057,30.8532,105640.0
2018-07-11 12:35:00,45.55,45.56,45.48,45.49,77635.0,30.8532,30.8599,30.8057,30.8125,77635.0
2018-07-11 12:40:00,45.49,45.49,45.45,45.46,53720.0,30.8125,30.8125,30.7854,30.7922,53720.0
2018-07-11 12:45:00,45.45,45.5,45.43,45.47,42672.0,30.7854,30.8193,30.7719,30.799,42672.0
2018-07-11 12:50:00,45.47,45.47,45.43,45.43,84669.0,30.799,30.799,30.7719,30.7719,84669.0
2018-07-11 12:55:00,45.44,45.44,45.38,45.38,65512.0,30.7786,30.7786,30.738,30.738,65512.0
2018-07-11 13:00:00,45.39,45.4,45.33,45.33,44084.0,30.7448,30.7516,30.7041,30.7041,44084.0
2018-07-11 13:05:00,45.33,45.35,45.3,45.31,64678.0,30.7041,30.7177,30.6838,30.6906,64678.0
2018-07-11 13:10:00,45.3,45.31,45.28,45.29,99150.0,30.6838,30.6906,30.6703,30.677,99150.0
2018-07-11 13:15:00,45.29,45.31,45.28,45.3,54542.0,30.677,30.6906,30.6703,30.6838,54542.0
2018-07-11 13:20:00,45.29,45.35,45.29,45.34,98307.0,30.677,30.7177,30.677,30.7109,98307.0
2018-07-11 13:25:00,45.34,45.35,45.3,45.31,72557.0,30.7109,30.7177,30.6838,30.6906,72557.0
2018-07-11 13:30:00,45.3,45.34,45.3,45.32,72353.0,30.6838,30.7109,30.6838,30.6974,72353.0
2018-07-11 13:35:00,45.32,45.35,45.3,45.3,165453.0,30.6974,30.7177,30.6838,30.6838,165453.0
2018-07-11 13:40:00,45.31,45.35,45.28,45.35,111135.0,30.6906,30.7177,30.6703,30.7177,111135.0
2018-07-11 13:45:00,45.34,45.36,45.33,45.33,59838.0,30.7109,30.7245,30.7041,30.7041,59838.0
2018-07-11 13:50:00,45.34,45.34,45.27,45.28,81114.0,30.7109,30.7109,30.6635,30.6703,81114.0
2018-07-11 13:55:00,45.28,45.28,45.26,45.26,79277.0,30.6703,30.6703,30.6567,30.6567,79277.0
2018-07-11 14:00:00,45.26,45.27,45.22,45.24,108063.0,30.6567,30.6635,30.6296,30.6432,108063.0
2018-07-11 14:05:00,45.25,45.26,45.16,45.17,133462.0,30.6499,30.6567,30.589,30.5958,133462.0
2018-07-11 14:10:00,45.16,45.17,45.11,45.15,89618.0,30.589,30.5958,30.5551,30.5822,89618.0
2018-07-11 14:15:00,45.14,45.16,45.05,45.15,170769.0,30.5754,30.589,30.5145,30.5822,170769.0
2018-07-11 14:20:00,45.15,45.24,45.11,45.22,142520.0,30.5822,30.6432,30.5551,30.6296,142520.0
2018-07-11 14:25:00,45.22,45.3,45.2,45.26,132622.0,30.6296,30.6838,30.6161,30.6567,132622.0
2018-07-11 14:30:00,45.26,45.31,45.24,45.29,118996.0,30.6567,30.6906,30.6432,30.677,118996.0
2018-07-11 14:35:00,45.29,45.36,45.28,45.32,99193.0,30.677,30.7245,30.6703,30.6974,99193.0
2018-07-11 14:40:00,45.32,45.33,45.27,45.32,64822.0,30.6974,30.7041,30.6635,30.6974,64822.0
2018-07-11 14:45:00,45.32,45.38,45.32,45.36,91287.0,30.6974,30.738,30.6974,30.7245,91287.0
2018-07-11 14:50:00,45.35,45.36,45.27,45.28,193681.0,30.7177,30.7245,30.6635,30.6703,193681.0
2018-07-11 14:55:00,45.28,45.3,45.27,45.3,79048.0,30.6703,30.6838,30.6635,30.6838,79048.0
2018-07-11 15:00:00,45.29,45.32,45.27,45.3,100658.0,30.677,30.6974,30.6635,30.6838,100658.0
2018-07-11 15:05:00,45.3,45.3,45.25,45.27,165962.0,30.6838,30.6838,30.6499,30.6635,165962.0
2018-07-11 15:10:00,45.27,45.29,45.23,45.24,112884.0,30.6635,30.677,30.6364,30.6432,112884.0
2018-07-11 15:15:00,45.23,45.24,45.15,45.19,136145.0,30.6364,30.6432,30.5822,30.6093,136145.0
2018-07-11 15:20:00,45.19,45.2,45.15,45.18,112449.0,30.6093,30.6161,30.5822,30.6025,112449.0
2018-07-11 15:25:00,45.18,45.18,45.11,45.13,112544.0,30.6025,30.6025,30.5551,30.5687,112544.0
2018-07-11 15:30:00,45.14,45.21,45.13,45.21,127450.0,30.5754,30.6229,30.5687,30.6229,127450.0
2018-07-11 15:35:00,45.2,45.28,45.19,45.26,126894.0,30.6161,30.6703,30.6093,30.6567,126894.0
2018-07-11 15:40:00,45.26,45.29,45.26,45.27,158850.0,30.6567,30.677,30.6567,30.6635,158850.0
2018-07-11 15:45:00,45.26,45.27,45.26,45.26,169762.0,30.6567,30.6635,30.6567,30.6567,169762.0
2018-07-11 15:50:00,45.26,45.27,45.18,45.22,264441.0,30.6567,30.6635,30.6025,30.6296,264441.0
2018-07-11 15:55:00,45.21,45.22,45.12,45.14,754006.0,30.6229,30.6296,30.5619,30.5754,754006.0
2018-07-12 09:30:00,45.3,45.41,45.3,45.36,310261.0,30.6838,30.7583,30.6838,30.7245,310261.0
2018-07-12 09:35:00,45.36,45.37,45.19,45.25,184564.0,30.7245,30.7312,30.6093,30.6499,184564.0
2018-07-12 09:40:00,45.25,45.26,45.09,45.21,200103.0,30.6499,30.6567,30.5416,30.6229,200103.0
2018-07-12 09:45:00,45.21,45.33,45.13,45.32,137133.0,30.6229,30.7041,30.5687,30.6974,137133.0
2018-07-12 09:50:00,45.33,45.41,45.26,45.41,123980.0,30.7041,30.7583,30.6567,30.7583,123980.0
2018-07-12 09:55:00,45.4,45.42,45.29,45.33,94139.0,30.7516,30.7651,30.677,30.7041,94139.0
2018-07-12 10:00:00,45.34,45.42,45.33,45.38,124416.0,30.7109,30.7651,30.7041,30.738,124416.0
2018-07-12 10:05:00,45.38,45.41,45.35,45.38,60239.0,30.738,30.7583,30.7177,30.738,60239.0
2018-07-12 10:10:00,45.38,45.38,45.21,45.28,130428.0,30.738,30.738,30.6229,30.6703,130428.0
2018-07-12 10:15:00,45.27,45.33,45.26,45.3,99061.0,30.6635,30.7041,30.6567,30.6838,99061.0
2018-07-12 10:20:00,45.31,45.37,45.29,45.37,74451.0,30.6906,30.7312,30.677,30.7312,74451.0
2018-07-12 10:25:00,45.36,45.48,45.34,45.41,67472.0,30.7245,30.8057,30.7109,30.7583,67472.0
2018-07-12 10:30:00,45.41,45.42,45.32,45.36,42021.0,30.7583,30.7651,30.6974,30.7245,42021.0
2018-07-12 10:35:00,45.37,45.39,45.34,45.36,82145.0,30.7312,30.7448,30.7109,30.7245,82145.0
2018-07-12 10:40:00,45.36,45.36,45.23,45.3,84594.0,30.7245,30.7245,30.6364,30.6838,84594.0
2018-07-12 10:45:00,45.3,45.3,45.24,45.3,45877.0,30.6838,30.6838,30.6432,30.6838,45877.0
2018-07-12 10:50:00,45.31,45.37,45.29,45.35,77438.0,30.6906,30.7312,30.677,30.7177,77438.0
2018-07-12 10:55:00,45.35,45.36,45.28,45.32,42316.0,30.7177,30.7245,30.6703,30.6974,42316.0
2018-07-12 11:00:00,45.32,45.39,45.3,45.36,67560.0,30.6974,30.7448,30.6838,30.7245,67560.0
2018-07-12 11:05:00,45.36,45.4,45.34,45.34,35236.0,30.7245,30.7516,30.7109,30.7109,35236.0
2018-07-12 11:10:00,45.34,45.37,45.31,45.32,67994.0,30.7109,30.7312,30.6906,30.6974,67994.0
2018-07-12 11:15:00,45.31,45.32,45.28,45.3,68617.0,30.6906,30.6974,30.6703,30.6838,68617.0
2018-07-12 11:20:00,45.3,45.36,45.26,45.34,54377.0,30.6838,30.7245,30.6567,30.7109,54377.0
2018-07-12 11:25:00,45.34,45.42,45.29,45.38,78317.0,30.7109,30.7651,30.677,30.738,78317.0
2018-07-12 11:30:00,45.38,45.38,45.3,45.35,138921.0,30.738,30.738,30.6838,30.7177,138921.0
2018-07-12 11:35:00,45.36,45.37,45.3,45.33,85943.0,30.7245,30.7312,30.6838,30.7041,85943.0
2018-07-12 11:40:00,45.33,45.35,45.3,45.35,31629.0,30.7041,30.7177,30.6838,30.7177,31629.0
2018-07-12 11:45:00,45.34,45.35,45.3,45.33,20795.0,30.7109,30.7177,30.6838,30.7041,20795.0
2018-07-12 11:50:00,45.33,45.4,45.33,45.37,18483.0,30.7041,30.7516,30.7041,30.7312,18483.0
2018-07-12 11:55:00,45.38,45.38,45.34,45.38,28090.0,30.738,30.738,30.7109,30.738,28090.0
2018-07-12 12:00:00,45.38,45.39,45.34,45.36,22598.0,30.738,30.7448,30.7109,30.7245,22598.0
2018-07-12 12:05:00,45.36,45.4,45.35,45.38,52175.0,30.7245,30.7516,30.7177,30.738,52175.0
2018-07-12 12:10:00,45.38,45.39,45.35,45.39,23207.0,30.738,30.7448,30.7177,30.7448,23207.0
2018-07-12 12:15:00,45.38,45.45,45.37,45.45,33985.0,30.738,30.7854,30.7312,30.7854,33985.0
2018-07-12 12:20:00,45.45,45.48,45.44,45.46,76704.0,30.7854,30.8057,30.7786,30.7922,76704.0
2018-07-12 12:25:00,45.45,45.46,45.42,45.46,32042.0,30.7854,30.7922,30.7651,30.7922,32042.0
2018-07-12 12:30:00,45.45,45.45,45.41,45.43,8446.0,30.7854,30.7854,30.7583,30.7719,8446.0
2018-07-12 12:35:00,45.43,45.44,45.41,45.41,40975.0,30.7719,30.7786,30.7583,30.7583,40975.0
2018-07-12 12:40:00,45.4,45.4,45.33,45.36,22825.0,30.7516,30.7516,30.7041,30.7245,22825.0
2018-07-12 12:45:00,45.35,45.39,45.35,45.38,41738.0,30.7177,30.7448,30.7177,30.738,41738.0
2018-07-12 12:50:00,45.39,45.43,45.38,45.41,18464.0,30.7448,30.7719,30.738,30.7583,18464.0
2018-07-12 12:55:00,45.41,45.45,45.41,45.42,38873.0,30.7583,30.7854,30.7583,30.7651,38873.0
2018-07-12 13:00:00,45.42,45.43,45.4,45.4,25664.0,30.7651,30.7719,30.7516,30.7516,25664.0
2018-07-12 13:05:00,45.4,45.43,45.39,45.39,18228.0,30.7516,30.7719,30.7448,30.7448,18228.0
2018-07-12 13:10:00,45.4,45.4,45.37,45.39,10480.0,30.7516,30.7516,30.7312,30.7448,10480.0
2018-07-12 13:15:00,45.39,45.4,45.38,45.4,14835.0,30.7448,30.7516,30.738,30.7516,14835.0
2018-07-12 13:20:00,45.39,45.39,45.35,45.36,10396.0,30.7448,30.7448,30.7177,30.7245,10396.0
2018-07-12 13:25:00,45.37,45.38,45.34,45.38,19880.0,30.7312,30.738,30.7109,30.738,19880.0
2018-07-12 13:30:00,45.38,45.41,45.37,45.39,21385.0,30.738,30.7583,30.7312,30.7448,21385.0
2018-07-12 13:35:00,45.38,45.41,45.38,45.41,9984.0,30.738,30.7583,30.738,30.7583,9984.0
2018-07-12 13:40:00,45.41,45.45,45.4,45.43,31707.0,30.7583,30.7854,30.7516,30.7719,31707.0
2018-07-12 13:45:00,45.43,45.47,45.42,45.46,23219.0,30.7719,30.799,30.7651,30.7922,23219.0
2018-07-12 13:50:00,45.45,45.46,45.4,45.43,23678.0,30.7854,30.7922,30.7516,30.7719,23678.0
2018-07-12 13:55:00,45.43,45.46,45.42,45.46,27363.0,30.7719,30.7922,30.7651,30.7922,27363.0
2018-07-12 14:00:00,45.45,45.49,45.45,45.47,37272.0,30.7854,30.8125,30.7854,30.799,37272.0
2018-07-12 14:05:00,45.47,45.49,45.46,45.46,32540.0,30.799,30.8125,30.7922,30.7922,32540.0
2018-07-12 14:10:00,45.47,45.47,45.39,45.41,33458.0,30.799,30.799,30.7448,30.7583,33458.0
2018-07-12 14:15:00,45.41,45.43,45.4,45.42,46227.0,30.7583,30.7719,30.7516,30.7651,46227.0
2018-07-12 14:20:00,45.42,45.43,45.4,45.43,21688.0,30.7651,30.7719,30.7516,30.7719,21688.0
2018-07-12 14:25:00,45.43,45.43,45.39,45.4,43999.0,30.7719,30.7719,30.7448,30.7516,43999.0
2018-07-12 14:30:00,45.39,45.43,45.38,45.43,26979.0,30.7448,30.7719,30.738,30.7719,26979.0
2018-07-12 14:35:00,45.43,45.44,45.42,45.42,25606.0,30.7719,30.7786,30.7651,30.7651,25606.0
2018-07-12 14:40:00,45.43,45.43,45.32,45.33,69063.0,30.7719,30.7719,30.6974,30.7041,69063.0
2018-07-12 14:45:00,45.34,45.37,45.33,45.35,18934.0,30.7109,30.7312,30.7041,30.7177,18934.0
2018-07-12 14:50:00,45.34,45.38,45.34,45.37,37269.0,30.7109,30.738,30.7109,30.7312,37269.0
2018-07-12 14:55:00,45.38,45.4,45.36,45.39,34162.0,30.738,30.7516,30.7245,30.7448,34162.0
2018-07-12 15:00:00,45.39,45.44,45.38,45.44,18982.0,30.7448,30.7786,30.738,30.7786,18982.0
2018-07-12 15:05:00,45.44,45.47,45.44,45.45,39705.0,30.7786,30.799,30.7786,30.7854,39705.0
2018-07-12 15:10:00,45.44,45.44,45.4,45.42,57623.0,30.7786,30.7786,30.7516,30.7651,57623.0
2018-07-12 15:15:00,45.41,45.43,45.37,45.4,48651.0,30.7583,30.7719,30.7312,30.7516,48651.0
2018-07-12 15:20:00,45.39,45.4,45.33,45.34,32174.0,30.7448,30.7516,30.7041,30.7109,32174.0
2018-07-12 15:25:00,45.34,45.4,45.34,45.39,25384.0,30.7109,30.7516,30.7109,30.7448,25384.0
2018-07-12 15:30:00,45.39,45.41,45.37,45.39,56763.0,30.7448,30.7583,30.7312,30.7448,56763.0
2018-07-12 15:35:00,45.38,45.41,45.37,45.37,225081.0,30.738,30.7583,30.7312,30.7312,225081.0
2018-07-12 15:40:00,45.37,45.38,45.34,45.37,59772.0,30.7312,30.738,30.7109,30.7312,59772.0
2018-07-12 15:45:00,45.37,45.38,45.36,45.37,85143.0,30.7312,30.738,30.7245,30.7312,85143.0
2018-07-12 15:50:00,45.36,45.37,45.35,45.37,70806.0,30.7245,30.7312,30.7177,30.7312,70806.0
2018-07-12 15:55:00,45.37,45.38,45.33,45.35,417919.0,30.7312,30.738,30.7041,30.7177,417919.0
2018-07-13 09:30:00,44.87,45.01,44.83,44.98,381438.0,30.3926,30.4874,30.3655,30.4671,381438.0
2018-07-13 09:35:00,44.98,45.05,44.96,44.98,159926.0,30.4671,30.5145,30.4535,30.4671,159926.0
2018-07-13 09:40:00,44.98,44.99,44.88,44.89,117248.0,30.4671,30.4738,30.3993,30.4061,117248.0
2018-07-13 09:45:00,44.89,44.96,44.85,44.94,88167.0,30.4061,30.4535,30.379,30.44,88167.0
2018-07-13 09:50:00,44.94,44.95,44.86,44.91,84191.0,30.44,30.4467,30.3858,30.4197,84191.0
2018-07-13 09:55:00,44.9,44.93,44.88,44.91,84872.0,30.4129,30.4332,30.3993,30.4197,84872.0
2018-07-13 10:00:00,44.91,44.99,44.88,44.95,82899.0,30.4197,30.4738,30.3993,30.4467,82899.0
2018-07-13 10:05:00,44.95,44.98,44.91,44.94,53249.0,30.4467,30.4671,30.4197,30.44,53249.0
2018-07-13 10:10:00,44.94,45.01,44.93,44.95,69782.0,30.44,30.4874,30.4332,30.4467,69782.0
2018-07-13 10:15:00,44.96,45.0,44.95,44.99,91037.0,30.4535,30.4806,30.4467,30.4738,91037.0
2018-07-13 10:20:00,44.99,45.01,44.97,44.98,54937.0,30.4738,30.4874,30.4603,30.4671,54937.0
2018-07-13 10:25:00,44.99,45.05,44.99,45.01,94437.0,30.4738,30.5145,30.4738,30.4874,94437.0
2018-07-13 10:30:00,45.02,45.09,45.01,45.06,73251.0,30.4942,30.5416,30.4874,30.5213,73251.0
2018-07-13 10:35:00,45.06,45.11,45.05,45.09,76291.0,30.5213,30.5551,30.5145,30.5416,76291.0
2018-07-13 10:40:00,45.09,45.11,45.07,45.1,55358.0,30.5416,30.5551,30.528,30.5483,55358.0
2018-07-13 10:45:00,45.11,45.13,45.06,45.12,66594.0,30.5551,30.5687,30.5213,30.5619,66594.0
2018-07-13 10:50:00,45.12,45.17,45.11,45.13,89467.0,30.5619,30.5958,30.5551,30.5687,89467.0
2018-07-13 10:55:00,45.12,45.2,45.11,45.18,53147.0,30.5619,30.6161,30.5551,30.6025,53147.0
2018-07-13 11:00:00,45.18,45.2,45.14,45.15,55296.0,30.6025,30.6161,30.5754,30.5822,55296.0
2018-07-13 11:05:00,45.15,45.2,45.14,45.19,102011.0,30.5822,30.6161,30.5754,30.6093,102011.0
2018-07-13 11:10:00,45.19,45.26,45.18,45.23,72421.0,30.6093,30.6567,30.6025,30.6364,72421.0
2018-07-13 11:15:00,45.24,45.29,45.23,45.28,49018.0,30.6432,30.677,30.6364,30.6703,49018.0
2018-07-13 11:20:00,45.29,45.29,45.25,45.27,50626.0,30.677,30.677,30.6499,30.6635,50626.0
2018-07-13 11:25:00,45.27,45.33,45.27,45.33,64269.0,30.6635,30.7041,30.6635,30.7041,64269.0
2018-07-13 11:30:00,45.33,45.36,45.27,45.27,110298.0,30.7041,30.7245,30.6635,30.6635,110298.0
2018-07-13 11:35:00,45.28,45.29,45.24,45.25,85565.0,30.6703,30.677,30.6432,30.6499,85565.0
2018-07-13 11:40:00,45.26,45.28,45.21,45.28,75999.0,30.6567,30.6703,30.6229,30.6703,75999.0
2018-07-13 11:45:00,45.29,45.34,45.28,45.33,38435.0,30.677,30.7109,30.6703,30.7041,38435.0
2018-07-13 11:50:00,45.34,45.34,45.31,45.33,27153.0,30.7109,30.7109,30.6906,30.7041,27153.0
2018-07-13 11:55:00,45.32,45.33,45.28,45.31,42448.0,30.6974,30.7041,30.6703,30.6906,42448.0
2018-07-13 12:00:00,45.32,45.35,45.29,45.34,48594.0,30.6974,30.7177,30.677,30.7109,48594.0
2018-07-13 12:05:00,45.34,45.38,45.33,45.38,27070.0,30.7109,30.738,30.7041,30.738,27070.0
2018-07-13 12:10:00,45.38,45.4,45.37,45.39,20336.0,30.738,30.7516,30.7312,30.7448,20336.0
2018-07-13 12:15:00,45.4,45.42,45.39,45.4,62692.0,30.7516,30.7651,30.7448,30.7516,62692.0
2018-07-13 12:20:00,45.4,45.44,45.39,45.4,69599.0,30.7516,30.7786,30.7448,30.7516,69599.0
2018-07-13 12:25:00,45.41,45.43,45.39,45.43,66653.0,30.7583,30.7719,30.7448,30.7719,66653.0
2018-07-13 12:30:00,45.43,45.47,45.42,45.42,70971.0,30.7719,30.799,30.7651,30.7651,70971.0
2018-07-13 12:35:00,45.43,45.43,45.41,45.43,36009.0,30.7719,30.7719,30.7583,30.7719,36009.0
2018-07-13 12:40:00,45.43,45.44,45.41,45.43,39312.0,30.7719,30.7786,30.7583,30.7719,39312.0
2018-07-13 12:45:00,45.43,45.44,45.41,45.44,45769.0,30.7719,30.7786,30.7583,30.7786,45769.0
2018-07-13 12:50:00,45.44,45.47,45.43,45.46,65901.0,30.7786,30.799,30.7719,30.7922,65901.0
2018-07-13 12:55:00,45.47,45.47,45.43,45.44,34192.0,30.799,30.799,30.7719,30.7786,34192.0
2018-07-13 13:00:00,45.45,45.49,45.44,45.48,45664.0,30.7854,30.8125,30.7786,30.8057,45664.0
2018-07-13 13:05:00,45.48,45.48,45.44,45.45,25772.0,30.8057,30.8057,30.7786,30.7854,25772.0
2018-07-13 13:10:00,45.44,45.45,45.41,45.41,32616.0,30.7786,30.7854,30.7583,30.7583,32616.0
2018-07-13 13:15:00,45.41,45.42,45.4,45.41,25332.0,30.7583,30.7651,30.7516,30.7583,25332.0
2018-07-13 13:20:00,45.4,45.41,45.35,45.37,109000.0,30.7516,30.7583,30.7177,30.7312,109000.0
2018-07-13 13:25:00,45.37,45.41,45.37,45.41,19504.0,30.7312,30.7583,30.7312,30.7583,19504.0
2018-07-13 13:30:00,45.4,45.42,45.38,45.39,35208.0,30.7516,30.7651,30.738,30.7448,35208.0
2018-07-13 13:35:00,45.39,45.4,45.37,45.38,25639.0,30.7448,30.7516,30.7312,30.738,25639.0
2018-07-13 13:40:00,45.38,45.44,45.37,45.44,51191.0,30.738,30.7786,30.7312,30.7786,51191.0
2018-07-13 13:45:00,45.44,45.47,45.43,45.47,26842.0,30.7786,30.799,30.7719,30.799,26842.0
2018-07-13 13:50:00,45.46,45.49,45.46,45.48,20047.0,30.7922,30.8125,30.7922,30.8057,20047.0
2018-07-13 13:55:00,45.49,45.53,45.47,45.53,59528.0,30.8125,30.8396,30.799,30.8396,59528.0
2018-07-13 14:00:00,45.52,45.56,45.51,45.56,42233.0,30.8328,30.8599,30.8261,30.8599,42233.0
2018-07-13 14:05:00,45.55,45.57,45.52,45.53,30739.0,30.8532,30.8667,30.8328,30.8396,30739.0
2018-07-13 14:10:00,45.52,45.54,45.51,45.51,29630.0,30.8328,30.8464,30.8261,30.8261,29630.0
2018-07-13 14:15:00,45.51,45.52,45.41,45.42,63035.0,30.8261,30.8328,30.7583,30.7651,63035.0
2018-07-13 14:20:00,45.41,45.46,45.38,45.42,54512.0,30.7583,30.7922,30.738,30.7651,54512.0
2018-07-13 14:25:00,45.42,45.44,45.39,45.4,30952.0,30.7651,30.7786,30.7448,30.7516,30952.0
2018-07-13 14:30:00,45.39,45.39,45.33,45.35,70098.0,30.7448,30.7448,30.7041,30.7177,70098.0
2018-07-13 14:35:00,45.35,45.37,45.32,45.35,71998.0,30.7177,30.7312,30.6974,30.7177,71998.0
2018-07-13 14:40:00,45.35,45.37,45.33,45.34,27788.0,30.7177,30.7312,30.7041,30.7109,27788.0
2018-07-13 14:45:00,45.33,45.36,45.32,45.33,54240.0,30.7041,30.7245,30.6974,30.7041,54240.0
2018-07-13 14:50:00,45.33,45.34,45.32,45.34,16053.0,30.7041,30.7109,30.6974,30.7109,16053.0
2018-07-13 14:55:00,45.34,45.36,45.33,45.36,24187.0,30.7109,30.7245,30.7041,30.7245,24187.0
2018-07-13 15:00:00,45.36,45.38,45.34,45.38,30814.0,30.7245,30.738,30.7109,30.738,30814.0
2018-07-13 15:05:00,45.38,45.38,45.36,45.37,28666.0,30.738,30.738,30.7245,30.7312,28666.0
2018-07-13 15:10:00,45.37,45.37,45.32,45.35,42461.0,30.7312,30.7312,30.6974,30.7177,42461.0
2018-07-13 15:15:00,45.34,45.37,45.34,45.35,20217.0,30.7109,30.7312,30.7109,30.7177,20217.0
2018-07-13 15:20:00,45.35,45.36,45.32,45.32,22181.0,30.7177,30.7245,30.6974,30.6974,22181.0
2018-07-13 15:25:00,45.33,45.34,45.32,45.32,25654.0,30.7041,30.7109,30.6974,30.6974,25654.0
2018-07-13 15:30:00,45.32,45.33,45.31,45.32,28495.0,30.6974,30.7041,30.6906,30.6974,28495.0
2018-07-13 15:35:00,45.32,45.34,45.32,45.33,39788.0,30.6974,30.7109,30.6974,30.7041,39788.0
2018-07-13 15:40:00,45.34,45.36,45.31,45.33,53233.0,30.7109,30.7245,30.6906,30.7041,53233.0
2018-07-13 15:45:00,45.32,45.33,45.31,45.32,34983.0,30.6974,30.7041,30.6906,30.6974,34983.0
2018-07-13 15:50:00,45.32,45.34,45.31,45.34,66152.0,30.6974,30.7109,30.6906,30.7109,66152.0
2018-07-13 15:55:00,45.34,45.37,45.32,45.37,124012.0,30.7109,30.7312,30.6974,30.7312,124012.0
2018-07-16 09:30:00,44.45,44.55,44.37,44.48,599525.0,30.1081,30.1758,30.0539,30.1284,599525.0
2018-07-16 09:35:00,44.48,44.52,44.4,44.43,156457.0,30.1284,30.1555,30.0742,30.0945,156457.0
2018-07-16 09:40:00,44.44,44.56,44.38,44.56,157608.0,30.1013,30.1826,30.0607,30.1826,157608.0
2018-07-16 09:45:00,44.56,44.57,44.48,44.53,134621.0,30.1826,30.1894,30.1284,30.1623,134621.0
2018-07-16 09:50:00,44.54,44.57,44.46,44.48,103142.0,30.169,30.1894,30.1148,30.1284,103142.0
2018-07-16 09:55:00,44.47,44.49,44.37,44.4,186208.0,30.1216,30.1352,30.0539,30.0742,186208.0
2018-07-16 10:00:00,44.4,44.43,44.37,44.43,81204.0,30.0742,30.0945,30.0539,30.0945,81204.0
2018-07-16 10:05:00,44.42,44.44,44.4,44.4,57291.0,30.0878,30.1013,30.0742,30.0742,57291.0
2018-07-16 10:10:00,44.4,44.41,44.32,44.33,147212.0,30.0742,30.081,30.02,30.0268,147212.0
2018-07-16 10:15:00,44.32,44.33,44.25,44.26,103954.0,30.02,30.0268,29.9726,29.9794,103954.0
2018-07-16 10:20:00,44.27,44.31,44.25,44.26,124863.0,29.9861,30.0132,29.9726,29.9794,124863.0
2018-07-16 10:25:00,44.26,44.31,44.25,44.27,116500.0,29.9794,30.0132,29.9726,29.9861,116500.0
2018-07-16 10:30:00,44.27,44.38,44.27,44.37,113866.0,29.9861,30.0607,29.9861,30.0539,113866.0
2018-07-16 10:35:00,44.37,44.42,44.32,44.32,148805.0,30.0539,30.0878,30.02,30.02,148805.0
2018-07-16 10:40:00,44.33,44.38,44.31,44.31,115504.0,30.0268,30.0607,30.0132,30.0132,115504.0
2018-07-16 10:45:00,44.31,44.36,44.28,44.31,193986.0,30.0132,30.0471,29.9929,30.0132,193986.0
2018-07-16 10:50:00,44.32,44.36,44.29,44.32,75223.0,30.02,30.0471,29.9997,30.02,75223.0
2018-07-16 10:55:00,44.31,44.31,44.23,44.25,208543.0,30.0132,30.0132,29.9591,29.9726,208543.0
2018-07-16 11:00:00,44.25,44.31,44.23,44.31,103134.0,29.9726,30.0132,29.9591,30.0132,103134.0
2018-07-16 11:05:00,44.31,44.35,44.28,44.29,151929.0,30.0132,30.0403,29.9929,29.9997,151929.0
2018-07-16 11:10:00,44.29,44.31,44.25,44.28,158995.0,29.9997,30.0132,29.9726,29.9929,158995.0
2018-07-16 11:15:00,44.28,44.3,44.22,44.24,113363.0,29.9929,30.0065,29.9523,29.9658,113363.0
2018-07-16 11:20:00,44.24,44.34,44.23,44.31,121693.0,29.9658,30.0336,29.9591,30.0132,121693.0
2018-07-16 11:25:00,44.32,44.32,44.23,44.25,115182.0,30.02,30.02,29.9591,29.9726,115182.0
2018-07-16 11:30:00,44.25,44.3,44.22,44.27,107786.0,29.9726,30.0065,29.9523,29.9861,107786.0
2018-07-16 11:35:00,44.27,44.39,44.27,44.36,81269.0,29.9861,30.0674,29.9861,30.0471,81269.0
2018-07-16 11:40:00,44.37,44.41,44.34,44.41,53582.0,30.0539,30.081,30.0336,30.081,53582.0
2018-07-16 11:45:00,44.41,44.41,44.36,44.4,39476.0,30.081,30.081,30.0471,30.0742,39476.0
2018-07-16 11:50:00,44.4,44.41,44.36,44.36,42665.0,30.0742,30.081,30.0471,30.0471,42665.0
2018-07-16 11:55:00,44.36,44.37,44.36,44.36,39421.0,30.0471,30.0539,30.0471,30.0471,39421.0
2018-07-16 12:00:00,44.37,44.37,44.31,44.32,92642.0,30.0539,30.0539,30.0132,30.02,92642.0
2018-07-16 12:05:00,44.32,44.36,44.31,44.34,107107.0,30.02,30.0471,30.0132,30.0336,107107.0
2018-07-16 12:10:00,44.34,44.34,44.28,44.29,83680.0,30.0336,30.0336,29.9929,29.9997,83680.0
2018-07-16 12:15:00,44.28,44.34,44.28,44.33,42014.0,29.9929,30.0336,29.9929,30.0268,42014.0
2018-07-16 12:20:00,44.32,44.34,44.28,44.3,60816.0,30.02,30.0336,29.9929,30.0065,60816.0
2018-07-16 12:25:00,44.31,44.31,44.28,44.29,30778.0,30.0132,30.0132,29.9929,29.9997,30778.0
2018-07-16 12:30:00,44.29,44.3,44.27,44.27,41394.0,29.9997,30.0065,29.9861,29.9861,41394.0
2018-07-16 12:35:00,44.27,44.34,44.27,44.32,59726.0,29.9861,30.0336,29.9861,30.02,59726.0
2018-07-16 12:40:00,44.32,44.33,44.31,44.33,54797.0,30.02,30.0268,30.0132,30.0268,54797.0
2018-07-16 12:45:00,44.32,44.33,44.32,44.32,21554.0,30.02,30.0268,30.02,30.02,21554.0
2018-07-16 12:50:00,44.32,44.38,44.32,44.37,57552.0,30.02,30.0607,30.02,30.0539,57552.0
2018-07-16 12:55:00,44.37,44.45,44.36,44.45,65951.0,30.0539,30.1081,30.0471,30.1081,65951.0
2018-07-16 13:00:00,44.45,44.49,44.43,44.45,55574.0,30.1081,30.1352,30.0945,30.1081,55574.0
2018-07-16 13:05:00,44.46,44.47,44.38,44.42,59845.0,30.1148,30.1216,30.0607,30.0878,59845.0
2018-07-16 13:10:00,44.42,44.43,44.39,44.39,48608.0,30.0878,30.0945,30.0674,30.0674,48608.0
2018-07-16 13:15:00,44.39,44.44,44.38,44.43,65309.0,30.0674,30.1013,30.0607,30.0945,65309.0
2018-07-16 13:20:00,44.43,44.45,44.39,44.4,42737.0,30.0945,30.1081,30.0674,30.0742,42737.0
2018-07-16 13:25:00,44.42,44.45,44.41,44.42,30339.0,30.0878,30.1081,30.081,30.0878,30339.0
2018-07-16 13:30:00,44.41,44.41,44.35,44.36,69866.0,30.081,30.081,30.0403,30.0471,69866.0
2018-07-16 13:35:00,44.36,44.38,44.35,44.36,39343.0,30.0471,30.0607,30.0403,30.0471,39343.0
2018-07-16 13:40:00,44.36,44.38,44.32,44.34,66783.0,30.0471,30.0607,30.02,30.0336,66783.0
2018-07-16 13:45:00,44.34,44.37,44.32,44.36,48095.0,30.0336,30.0539,30.02,30.0471,48095.0
2018-07-16 13:50:00,44.37,44.37,44.34,44.35,22069.0,30.0539,30.0539,30.0336,30.0403,22069.0
2018-07-16 13:55:00,44.35,44.36,44.34,44.34,54207.0,30.0403,30.0471,30.0336,30.0336,54207.0
2018-07-16 14:00:00,44.35,44.38,44.34,44.37,65272.0,30.0403,30.0607,30.0336,30.0539,65272.0
2018-07-16 14:05:00,44.36,44.4,44.36,44.4,38484.0,30.0471,30.0742,30.0471,30.0742,38484.0
2018-07-16 14:10:00,44.4,44.4,44.38,44.4,53189.0,30.0742,30.0742,30.0607,30.0742,53189.0
2018-07-16 14:15:00,44.39,44.42,44.37,44.42,35280.0,30.0674,30.0878,30.0539,30.0878,35280.0
2018-07-16 14:20:00,44.41,44.42,44.4,44.41,28050.0,30.081,30.0878,30.0742,30.081,28050.0
2018-07-16 14:25:00,44.4,44.42,44.37,44.41,71337.0,30.0742,30.0878,30.0539,30.081,71337.0
2018-07-16 14:30:00,44.42,44.43,44.4,44.42,37183.0,30.0878,30.0945,30.0742,30.0878,37183.0
2018-07-16 14:35:00,44.42,44.45,44.42,44.44,56410.0,30.0878,30.1081,30.0878,30.1013,56410.0
2018-07-16 14:40:00,44.43,44.44,44.4,44.42,51506.0,30.0945,30.1013,30.0742,30.0878,51506.0
2018-07-16 14:45:00,44.41,44.48,44.4,44.47,52981.0,30.081,30.1284,30.0742,30.1216,52981.0
2018-07-16 14:50:00,44.48,44.48,44.45,44.46,43541.0,30.1284,30.1284,30.1081,30.1148,43541.0
2018-07-16 14:55:00,44.47,44.48,44.46,44.48,39982.0,30.1216,30.1284,30.1148,30.1284,39982.0
2018-07-16 15:00:00,44.48,44.48,44.47,44.48,24804.0,30.1284,30.1284,30.1216,30.1284,24804.0
2018-07-16 15:05:00,44.48,44.52,44.47,44.52,46642.0,30.1284,30.1555,30.1216,30.1555,46642.0
2018-07-16 15:10:00,44.52,44.58,44.51,44.56,75496.0,30.1555,30.1961,30.1487,30.1826,75496.0
2018-07-16 15:15:00,44.57,44.6,44.54,44.58,146237.0,30.1894,30.2097,30.169,30.1961,146237.0
2018-07-16 15:20:00,44.58,44.59,44.55,44.55,41138.0,30.1961,30.2029,30.1758,30.1758,41138.0
2018-07-16 15:25:00,44.55,44.59,44.55,44.56,53944.0,30.1758,30.2029,30.1758,30.1826,53944.0
2018-07-16 15:30:00,44.56,44.62,44.56,44.62,56652.0,30.1826,30.2232,30.1826,30.2232,56652.0
2018-07-16 15:35:00,44.62,44.64,44.61,44.64,62548.0,30.2232,30.2368,30.2164,30.2368,62548.0
2018-07-16 15:40:00,44.64,44.66,44.61,44.65,116586.0,30.2368,30.2503,30.2164,30.2435,116586.0
2018-07-16 15:45:00,44.65,44.65,44.61,44.62,98625.0,30.2435,30.2435,30.2164,30.2232,98625.0
2018-07-16 15:50:00,44.62,44.63,44.59,44.61,190642.0,30.2232,30.23,30.2029,30.2164,190642.0
2018-07-16 15:55:00,44.61,44.61,44.58,44.59,187756.0,30.2164,30.2164,30.1961,30.2029,187756.0
2018-07-17 09:30:00,44.01,44.03,43.92,43.96,499944.0,29.81,29.8236,29.7491,29.7762,499944.0
2018-07-17 09:35:00,43.97,44.06,43.92,43.97,233680.0,29.7829,29.8439,29.7491,29.7829,233680.0
2018-07-17 09:40:00,43.97,44.04,43.94,44.01,118390.0,29.7829,29.8304,29.7626,29.81,118390.0
2018-07-17 09:45:00,44.02,44.05,43.98,44.04,115874.0,29.8168,29.8371,29.7897,29.8304,115874.0
2018-07-17 09:50:00,44.04,44.14,44.03,44.1,224892.0,29.8304,29.8981,29.8236,29.871,224892.0
2018-07-17 09:55:00,44.1,44.14,44.09,44.12,108742.0,29.871,29.8981,29.8642,29.8845,108742.0
2018-07-17 10:00:00,44.12,44.26,44.12,44.22,141256.0,29.8845,29.9794,29.8845,29.9523,141256.0
2018-07-17 10:05:00,44.22,44.23,44.12,44.18,67094.0,29.9523,29.9591,29.8845,29.9252,67094.0
2018-07-17 10:10:00,44.18,44.23,44.16,44.22,44117.0,29.9252,29.9591,29.9116,29.9523,44117.0
2018-07-17 10:15:00,44.22,44.25,44.2,44.24,77466.0,29.9523,29.9726,29.9387,29.9658,77466.0
2018-07-17 10:20:00,44.24,44.24,44.16,44.16,85113.0,29.9658,29.9658,29.9116,29.9116,85113.0
2018-07-17 10:25:00,44.17,44.26,44.16,44.24,81027.0,29.9184,29.9794,29.9116,29.9658,81027.0
2018-07-17 10:30:00,44.24,44.27,44.22,44.24,80096.0,29.9658,29.9861,29.9523,29.9658,80096.0
2018-07-17 10:35:00,44.24,44.33,44.24,44.33,72629.0,29.9658,30.0268,29.9658,30.0268,72629.0
2018-07-17 10:40:00,44.32,44.33,44.27,44.31,91727.0,30.02,30.0268,29.9861,30.0132,91727.0
2018-07-17 10:45:00,44.32,44.36,44.29,44.35,78369.0,30.02,30.0471,29.9997,30.0403,78369.0
2018-07-17 10:50:00,44.34,44.38,44.3,44.37,69567.0,30.0336,30.0607,30.0065,30.0539,69567.0
2018-07-17 10:55:00,44.38,44.42,44.35,44.36,67967.0,30.0607,30.0878,30.0403,30.0471,67967.0
2018-07-17 11:00:00,44.37,44.39,44.33,44.35,95857.0,30.0539,30.0674,30.0268,30.0403,95857.0
2018-07-17 11:05:00,44.36,44.41,44.35,44.39,63903.0,30.0471,30.081,30.0403,30.0674,63903.0
2018-07-17 11:10:00,44.39,44.44,44.37,44.39,52045.0,30.0674,30.1013,30.0539,30.0674,52045.0
2018-07-17 11:15:00,44.4,44.4,44.36,44.37,51212.0,30.0742,30.0742,30.0471,30.0539,51212.0
2018-07-17 11:20:00,44.36,44.44,44.36,44.39,70602.0,30.0471,30.1013,30.0471,30.0674,70602.0
2018-07-17 11:25:00,44.4,44.46,44.4,44.44,40693.0,30.0742,30.1148,30.0742,30.1013,40693.0
2018-07-17 11:30:00,44.44,44.44,44.35,44.35,74661.0,30.1013,30.1013,30.0403,30.0403,74661.0
2018-07-17 11:35:00,44.35,44.38,44.31,44.36,56490.0,30.0403,30.0607,30.0132,30.0471,56490.0
2018-07-17 11:40:00,44.36,44.41,44.35,44.41,24993.0,30.0471,30.081,30.0403,30.081,24993.0
2018-07-17 11:45:00,44.4,44.41,44.35,44.36,28058.0,30.0742,30.081,30.0403,30.0471,28058.0
2018-07-17 11:50:00,44.36,44.37,44.32,44.35,38217.0,30.0471,30.0539,30.02,30.0403,38217.0
2018-07-17 11:55:00,44.35,44.38,44.34,44.37,29296.0,30.0403,30.0607,30.0336,30.0539,29296.0
2018-07-17 12:00:00,44.36,44.37,44.34,44.34,46008.0,30.0471,30.0539,30.0336,30.0336,46008.0
2018-07-17 12:05:00,44.34,44.35,44.31,44.35,40029.0,30.0336,30.0403,30.0132,30.0403,40029.0
2018-07-17 12:10:00,44.34,44.39,44.34,44.38,77425.0,30.0336,30.0674,30.0336,30.0607,77425.0
2018-07-17 12:15:00,44.38,44.45,44.37,44.45,34533.0,30.0607,30.1081,30.0539,30.1081,34533.0
2018-07-17 12:20:00,44.45,44.5,44.43,44.45,51698.0,30.1081,30.1419,30.0945,30.1081,51698.0
2018-07-17 12:25:00,44.46,44.46,44.43,44.45,23602.0,30.1148,30.1148,30.0945,30.1081,23602.0
2018-07-17 12:30:00,44.45,44.45,44.42,44.44,24617.0,30.1081,30.1081,30.0878,30.1013,24617.0
2018-07-17 12:35:00,44.45,44.5,44.43,44.46,53327.0,30.1081,30.1419,30.0945,30.1148,53327.0
2018-07-17 12:40:00,44.46,44.51,44.45,44.5,37853.0,30.1148,30.1487,30.1081,30.1419,37853.0
2018-07-17 12:45:00,44.51,44.54,44.49,44.5,32046.0,30.1487,30.169,30.1352,30.1419,32046.0
2018-07-17 12:50:00,44.5,44.52,44.46,44.48,35350.0,30.1419,30.1555,30.1148,30.1284,35350.0
2018-07-17 12:55:00,44.47,44.52,44.47,44.51,20633.0,30.1216,30.1555,30.1216,30.1487,20633.0
2018-07-17 13:00:00,44.5,44.54,44.49,44.5,41559.0,30.1419,30.169,30.1352,30.1419,41559.0
2018-07-17 13:05:00,44.49,44.53,44.48,44.51,33531.0,30.1352,30.1623,30.1284,30.1487,33531.0
2018-07-17 13:10:00,44.51,44.55,44.5,44.55,30409.0,30.1487,30.1758,30.1419,30.1758,30409.0
2018-07-17 13:15:00,44.55,44.58,44.53,44.58,37949.0,30.1758,30.1961,30.1623,30.1961,37949.0
2018-07-17 13:20:00,44.58,44.65,44.58,44.61,90869.0,30.1961,30.2435,30.1961,30.2164,90869.0
2018-07-17 13:25:00,44.6,44.61,44.58,44.6,25767.0,30.2097,30.2164,30.1961,30.2097,25767.0
2018-07-17 13:30:00,44.6,44.62,44.59,44.6,22286.0,30.2097,30.2232,30.2029,30.2097,22286.0
2018-07-17 13:35:00,44.6,44.63,44.59,44.62,26734.0,30.2097,30.23,30.2029,30.2232,26734.0
2018-07-17 13:40:00,44.62,44.64,44.55,44.62,82359.0,30.2232,30.2368,30.1758,30.2232,82359.0
2018-07-17 13:45:00,44.62,44.63,44.59,44.6,24458.0,30.2232,30.23,30.2029,30.2097,24458.0
2018-07-17 13:50:00,44.6,44.62,44.58,44.59,17707.0,30.2097,30.2232,30.1961,30.2029,17707.0
2018-07-17 13:55:00,44.59,44.61,44.58,44.61,28500.0,30.2029,30.2164,30.1961,30.2164,28500.0
2018-07-17 14:00:00,44.61,44.62,44.6,44.62,21197.0,30.2164,30.2232,30.2097,30.2232,21197.0
2018-07-17 14:05:00,44.62,44.62,44.59,44.61,23922.0,30.2232,30.2232,30.2029,30.2164,23922.0
2018-07-17 14:10:00,44.6,44.61,44.58,44.6,15576.0,30.2097,30.2164,30.1961,30.2097,15576.0
2018-07-17 14:15:00,44.6,44.61,44.57,44.59,23900.0,30.2097,30.2164,30.1894,30.2029,23900.0
2018-07-17 14:20:00,44.59,44.6,44.56,44.57,31014.0,30.2029,30.2097,30.1826,30.1894,31014.0
2018-07-17 14:25:00,44.58,44.58,44.56,44.56,21575.0,30.1961,30.1961,30.1826,30.1826,21575.0
2018-07-17 14:30:00,44.56,44.57,44.55,44.55,21331.0,30.1826,30.1894,30.1758,30.1758,21331.0
2018-07-17 14:35:00,44.56,44.56,44.54,44.54,35964.0,30.1826,30.1826,30.169,30.169,35964.0
2018-07-17 14:40:00,44.55,44.55,44.52,44.53,23626.0,30.1758,30.1758,30.1555,30.1623,23626.0
2018-07-17 14:45:00,44.52,44.53,44.51,44.51,19424.0,30.1555,30.1623,30.1487,30.1487,19424.0
2018-07-17 14:50:00,44.51,44.51,44.47,44.49,31067.0,30.1487,30.1487,30.1216,30.1352,31067.0
2018-07-17 14:55:00,44.49,44.49,44.46,44.47,15369.0,30.1352,30.1352,30.1148,30.1216,15369.0
2018-07-17 15:00:00,44.46,44.48,44.45,44.47,23202.0,30.1148,30.1284,30.1081,30.1216,23202.0
2018-07-17 15:05:00,44.47,44.48,44.45,44.47,20483.0,30.1216,30.1284,30.1081,30.1216,20483.0
2018-07-17 15:10:00,44.47,44.48,44.46,44.47,19602.0,30.1216,30.1284,30.1148,30.1216,19602.0
2018-07-17 15:15:00,44.47,44.48,44.46,44.47,23908.0,30.1216,30.1284,30.1148,30.1216,23908.0
2018-07-17 15:20:00,44.47,44.51,44.46,44.51,52822.0,30.1216,30.1487,30.1148,30.1487,52822.0
2018-07-17 15:25:00,44.52,44.52,44.49,44.5,33244.0,30.1555,30.1555,30.1352,30.1419,33244.0
2018-07-17 15:30:00,44.5,44.5,44.44,44.47,63930.0,30.1419,30.1419,30.1013,30.1216,63930.0
2018-07-17 15:35:00,44.47,44.48,44.43,44.48,42768.0,30.1216,30.1284,30.0945,30.1284,42768.0
2018-07-17 15:40:00,44.48,44.49,44.46,44.49,42883.0,30.1284,30.1352,30.1148,30.1352,42883.0
2018-07-17 15:45:00,44.48,44.49,44.44,44.46,63962.0,30.1284,30.1352,30.1013,30.1148,63962.0
2018-07-17 15:50:00,44.45,44.46,44.44,44.46,68895.0,30.1081,30.1148,30.1013,30.1148,68895.0
2018-07-17 15:55:00,44.46,44.46,44.43,44.44,119524.0,30.1148,30.1148,30.0945,30.1013,119524.0
2018-07-18 09:30:00,43.94,43.95,43.86,43.92,377026.0,29.7626,29.7694,29.7084,29.7491,377026.0
2018-07-18 09:35:00,43.93,43.99,43.89,43.94,413323.0,29.7559,29.7965,29.7288,29.7626,413323.0
2018-07-18 09:40:00,43.94,43.95,43.9,43.93,163510.0,29.7626,29.7694,29.7355,29.7559,163510.0
2018-07-18 09:45:00,43.92,43.93,43.83,43.87,155079.0,29.7491,29.7559,29.6881,29.7152,155079.0
2018-07-18 09:50:00,43.87,43.88,43.82,43.83,126454.0,29.7152,29.722,29.6813,29.6881,126454.0
2018-07-18 09:55:00,43.82,43.83,43.78,43.83,164450.0,29.6813,29.6881,29.6542,29.6881,164450.0
2018-07-18 10:00:00,43.82,43.84,43.77,43.8,100138.0,29.6813,29.6949,29.6475,29.6678,100138.0
2018-07-18 10:05:00,43.79,43.82,43.77,43.81,193793.0,29.661,29.6813,29.6475,29.6746,193793.0
2018-07-18 10:10:00,43.8,43.82,43.75,43.75,169455.0,29.6678,29.6813,29.6339,29.6339,169455.0
2018-07-18 10:15:00,43.76,43.8,43.73,43.78,168259.0,29.6407,29.6678,29.6204,29.6542,168259.0
2018-07-18 10:20:00,43.79,43.8,43.76,43.78,131888.0,29.661,29.6678,29.6407,29.6542,131888.0
2018-07-18 10:25:00,43.79,43.86,43.76,43.84,122848.0,29.661,29.7084,29.6407,29.6949,122848.0
2018-07-18 10:30:00,43.84,43.93,43.71,43.93,286999.0,29.6949,29.7559,29.6068,29.7559,286999.0
2018-07-18 10:35:00,43.93,43.94,43.86,43.93,147453.0,29.7559,29.7626,29.7084,29.7559,147453.0
2018-07-18 10:40:00,43.93,43.94,43.89,43.93,94069.0,29.7559,29.7626,29.7288,29.7559,94069.0
2018-07-18 10:45:00,43.93,44.01,43.91,44.01,108865.0,29.7559,29.81,29.7423,29.81,108865.0
2018-07-18 10:50:00,44.0,44.04,43.98,44.03,93481.0,29.8033,29.8304,29.7897,29.8236,93481.0
2018-07-18 10:55:00,44.03,44.13,44.01,44.13,109444.0,29.8236,29.8913,29.81,29.8913,109444.0
2018-07-18 11:00:00,44.14,44.15,44.05,44.09,134120.0,29.8981,29.9049,29.8371,29.8642,134120.0
2018-07-18 11:05:00,44.1,44.21,44.1,44.2,74786.0,29.871,29.9455,29.871,29.9387,74786.0
2018-07-18 11:10:00,44.2,44.21,44.17,44.17,69001.0,29.9387,29.9455,29.9184,29.9184,69001.0
2018-07-18 11:15:00,44.18,44.19,44.15,44.15,51699.0,29.9252,29.932,29.9049,29.9049,51699.0
2018-07-18 11:20:00,44.14,44.15,44.09,44.15,66097.0,29.8981,29.9049,29.8642,29.9049,66097.0
2018-07-18 11:25:00,44.14,44.16,44.11,44.14,82710.0,29.8981,29.9116,29.8778,29.8981,82710.0
2018-07-18 11:30:00,44.13,44.17,44.11,44.12,171389.0,29.8913,29.9184,29.8778,29.8845,171389.0
2018-07-18 11:35:00,44.12,44.19,44.12,44.17,38533.0,29.8845,29.932,29.8845,29.9184,38533.0
2018-07-18 11:40:00,44.17,44.27,44.16,44.23,93746.0,29.9184,29.9861,29.9116,29.9591,93746.0
2018-07-18 11:45:00,44.22,44.23,44.18,44.19,62633.0,29.9523,29.9591,29.9252,29.932,62633.0
2018-07-18 11:50:00,44.19,44.25,44.16,44.25,55207.0,29.932,29.9726,29.9116,29.9726,55207.0
2018-07-18 11:55:00,44.26,44.33,44.25,44.33,50062.0,29.9794,30.0268,29.9726,30.0268,50062.0
2018-07-18 12:00:00,44.33,44.33,44.29,44.31,47224.0,30.0268,30.0268,29.9997,30.0132,47224.0
2018-07-18 12:05:00,44.31,44.38,44.31,44.37,43324.0,30.0132,30.0607,30.0132,30.0539,43324.0
2018-07-18 12:10:00,44.38,44.41,44.36,44.41,60264.0,30.0607,30.081,30.0471,30.081,60264.0
2018-07-18 12:15:00,44.4,44.42,44.36,44.37,102803.0,30.0742,30.0878,30.0471,30.0539,102803.0
2018-07-18 12:20:00,44.36,44.39,44.34,44.39,35996.0,30.0471,30.0674,30.0336,30.0674,35996.0
2018-07-18 12:25:00,44.39,44.41,44.38,44.4,27310.0,30.0674,30.081,30.0607,30.0742,27310.0
2018-07-18 12:30:00,44.4,44.41,44.33,44.34,22012.0,30.0742,30.081,30.0268,30.0336,22012.0
2018-07-18 12:35:00,44.33,44.37,44.33,44.35,34023.0,30.0268,30.0539,30.0268,30.0403,34023.0
2018-07-18 12:40:00,44.36,44.36,44.32,44.34,29092.0,30.0471,30.0471,30.02,30.0336,29092.0
2018-07-18 12:45:00,44.34,44.36,44.34,44.35,34237.0,30.0336,30.0471,30.0336,30.0403,34237.0
2018-07-18 12:50:00,44.35,44.36,44.32,44.32,29823.0,30.0403,30.0471,30.02,30.02,29823.0
2018-07-18 12:55:00,44.32,44.32,44.3,44.31,22956.0,30.02,30.02,30.0065,30.0132,22956.0
2018-07-18 13:00:00,44.31,44.31,44.25,44.3,151328.0,30.0132,30.0132,29.9726,30.0065,151328.0
2018-07-18 13:05:00,44.3,44.34,44.29,44.29,30601.0,30.0065,30.0336,29.9997,29.9997,30601.0
2018-07-18 13:10:00,44.29,44.3,44.28,44.28,29758.0,29.9997,30.0065,29.9929,29.9929,29758.0
2018-07-18 13:15:00,44.28,44.32,44.28,44.31,31124.0,29.9929,30.02,29.9929,30.0132,31124.0
2018-07-18 13:20:00,44.31,44.32,44.29,44.3,32560.0,30.0132,30.02,29.9997,30.0065,32560.0
2018-07-18 13:25:00,44.3,44.36,44.3,44.34,59074.0,30.0065,30.0471,30.0065,30.0336,59074.0
2018-07-18 13:30:00,44.34,44.36,44.29,44.3,90903.0,30.0336,30.0471,29.9997,30.0065,90903.0
2018-07-18 13:35:00,44.3,44.32,44.27,44.29,67609.0,30.0065,30.02,29.9861,29.9997,67609.0
2018-07-18 13:40:00,44.29,44.31,44.28,44.3,28792.0,29.9997,30.0132,29.9929,30.0065,28792.0
2018-07-18 13:45:00,44.3,44.32,44.29,44.3,50943.0,30.0065,30.02,29.9997,30.0065,50943.0
2018-07-18 13:50:00,44.29,44.35,44.28,44.34,60932.0,29.9997,30.0403,29.9929,30.0336,60932.0
2018-07-18 13:55:00,44.34,44.34,44.3,44.3,53087.0,30.0336,30.0336,30.0065,30.0065,53087.0
2018-07-18 14:00:00,44.31,44.33,44.29,44.33,28272.0,30.0132,30.0268,29.9997,30.0268,28272.0
2018-07-18 14:05:00,44.33,44.34,44.3,44.3,40287.0,30.0268,30.0336,30.0065,30.0065,40287.0
2018-07-18 14:10:00,44.3,44.32,44.28,44.32,20733.0,30.0065,30.02,29.9929,30.02,20733.0
2018-07-18 14:15:00,44.32,44.36,44.32,44.35,31793.0,30.02,30.0471,30.02,30.0403,31793.0
2018-07-18 14:20:00,44.35,44.38,44.32,44.34,36159.0,30.0403,30.0607,30.02,30.0336,36159.0
2018-07-18 14:25:00,44.35,44.38,44.33,44.36,29929.0,30.0403,30.0607,30.0268,30.0471,29929.0
2018-07-18 14:30:00,44.36,44.36,44.33,44.36,22070.0,30.0471,30.0471,30.0268,30.0471,22070.0
2018-07-18 14:35:00,44.36,44.36,44.32,44.32,16462.0,30.0471,30.0471,30.02,30.02,16462.0
2018-07-18 14:40:00,44.33,44.34,44.32,44.34,34860.0,30.0268,30.0336,30.02,30.0336,34860.0
2018-07-18 14:45:00,44.34,44.37,44.33,44.37,54108.0,30.0336,30.0539,30.0268,30.0539,54108.0
2018-07-18 14:50:00,44.36,44.37,44.33,44.37,56462.0,30.0471,30.0539,30.0268,30.0539,56462.0
2018-07-18 14:55:00,44.37,44.37,44.33,44.34,42707.0,30.0539,30.0539,30.0268,30.0336,42707.0
2018-07-18 15:00:00,44.35,44.35,44.33,44.35,38440.0,30.0403,30.0403,30.0268,30.0403,38440.0
2018-07-18 15:05:00,44.35,44.35,44.31,44.31,33786.0,30.0403,30.0403,30.0132,30.0132,33786.0
2018-07-18 15:10:00,44.32,44.33,44.3,44.33,27261.0,30.02,30.0268,30.0065,30.0268,27261.0
2018-07-18 15:15:00,44.32,44.33,44.31,44.31,24301.0,30.02,30.0268,30.0132,30.0132,24301.0
2018-07-18 15:20:00,44.32,44.33,44.31,44.33,28013.0,30.02,30.0268,30.0132,30.0268,28013.0
2018-07-18 15:25:00,44.33,44.35,44.32,44.34,29318.0,30.0268,30.0403,30.02,30.0336,29318.0
2018-07-18 15:30:00,44.34,44.34,44.29,44.32,53944.0,30.0336,30.0336,29.9997,30.02,53944.0
2018-07-18 15:35:00,44.32,44.32,44.27,44.27,78839.0,30.02,30.02,29.9861,29.9861,78839.0
2018-07-18 15:40:00,44.27,44.28,44.24,44.24,78060.0,29.9861,29.9929,29.9658,29.9658,78060.0
2018-07-18 15:45:00,44.25,44.28,44.24,44.27,102450.0,29.9726,29.9929,29.9658,29.9861,102450.0
2018-07-18 15:50:00,44.26,44.27,44.24,44.24,75460.0,29.9794,29.9861,29.9658,29.9658,75460.0
2018-07-18 15:55:00,44.24,44.27,44.23,44.24,212578.0,29.9658,29.9861,29.9591,29.9658,212578.0
2018-07-19 09:30:00,44.29,44.5,44.28,44.49,280659.0,29.9997,30.1419,29.9929,30.1352,280659.0
2018-07-19 09:35:00,44.48,44.56,44.41,44.42,139772.0,30.1284,30.1826,30.081,30.0878,139772.0
2018-07-19 09:40:00,44.41,44.53,44.41,44.5,95727.0,30.081,30.1623,30.081,30.1419,95727.0
2018-07-19 09:45:00,44.5,44.51,44.37,44.38,78600.0,30.1419,30.1487,30.0539,30.0607,78600.0
2018-07-19 09:50:00,44.39,44.39,44.32,44.35,53820.0,30.0674,30.0674,30.02,30.0403,53820.0
2018-07-19 09:55:00,44.35,44.43,44.32,44.42,92086.0,30.0403,30.0945,30.02,30.0878,92086.0
2018-07-19 10:00:00,44.43,44.58,44.42,44.52,113555.0,30.0945,30.1961,30.0878,30.1555,113555.0
2018-07-19 10:05:00,44.53,44.54,44.44,44.48,59502.0,30.1623,30.169,30.1013,30.1284,59502.0
2018-07-19 10:10:00,44.49,44.58,44.49,44.57,68593.0,30.1352,30.1961,30.1352,30.1894,68593.0
2018-07-19 10:15:00,44.57,44.58,44.48,44.57,47847.0,30.1894,30.1961,30.1284,30.1894,47847.0
2018-07-19 10:20:00,44.57,44.58,44.51,44.52,64145.0,30.1894,30.1961,30.1487,30.1555,64145.0
2018-07-19 10:25:00,44.52,44.57,44.51,44.52,41585.0,30.1555,30.1894,30.1487,30.1555,41585.0
2018-07-19 10:30:00,44.53,44.56,44.51,44.55,46037.0,30.1623,30.1826,30.1487,30.1758,46037.0
2018-07-19 10:35:00,44.56,44.58,44.52,44.57,53217.0,30.1826,30.1961,30.1555,30.1894,53217.0
2018-07-19 10:40:00,44.57,44.59,44.5,44.55,72909.0,30.1894,30.2029,30.1419,30.1758,72909.0
2018-07-19 10:45:00,44.54,44.55,44.44,44.46,56597.0,30.169,30.1758,30.1013,30.1148,56597.0
2018-07-19 10:50:00,44.46,44.46,44.36,44.37,65447.0,30.1148,30.1148,30.0471,30.0539,65447.0
2018-07-19 10:55:00,44.37,44.41,44.35,44.41,41967.0,30.0539,30.081,30.0403,30.081,41967.0
2018-07-19 11:00:00,44.4,44.44,44.38,44.44,45366.0,30.0742,30.1013,30.0607,30.1013,45366.0
2018-07-19 11:05:00,44.44,44.48,44.44,44.45,63946.0,30.1013,30.1284,30.1013,30.1081,63946.0
2018-07-19 11:10:00,44.46,44.5,44.42,44.5,67564.0,30.1148,30.1419,30.0878,30.1419,67564.0
2018-07-19 11:15:00,44.5,44.52,44.46,44.46,68807.0,30.1419,30.1555,30.1148,30.1148,68807.0
2018-07-19 11:20:00,44.47,44.51,44.44,44.48,52567.0,30.1216,30.1487,30.1013,30.1284,52567.0
2018-07-19 11:25:00,44.48,44.49,44.42,44.44,69216.0,30.1284,30.1352,30.0878,30.1013,69216.0
2018-07-19 11:30:00,44.43,44.46,44.41,44.43,188865.0,30.0945,30.1148,30.081,30.0945,188865.0
2018-07-19 11:35:00,44.42,44.44,44.4,44.43,42782.0,30.0878,30.1013,30.0742,30.0945,42782.0
2018-07-19 11:40:00,44.44,44.44,44.4,44.41,24318.0,30.1013,30.1013,30.0742,30.081,24318.0
2018-07-19 11:45:00,44.4,44.4,44.35,44.36,23757.0,30.0742,30.0742,30.0403,30.0471,23757.0
2018-07-19 11:50:00,44.35,44.36,44.29,44.34,69636.0,30.0403,30.0471,29.9997,30.0336,69636.0
2018-07-19 11:55:00,44.34,44.35,44.32,44.34,51084.0,30.0336,30.0403,30.02,30.0336,51084.0
2018-07-19 12:00:00,44.34,44.36,44.32,44.34,68509.0,30.0336,30.0471,30.02,30.0336,68509.0
2018-07-19 12:05:00,44.33,44.37,44.32,44.36,227869.0,30.0268,30.0539,30.02,30.0471,227869.0
2018-07-19 12:10:00,44.36,44.43,44.35,44.4,32345.0,30.0471,30.0945,30.0403,30.0742,32345.0
2018-07-19 12:15:00,44.41,44.45,44.39,44.43,65100.0,30.081,30.1081,30.0674,30.0945,65100.0
2018-07-19 12:20:00,44.44,44.44,44.41,44.44,39358.0,30.1013,30.1013,30.081,30.1013,39358.0
2018-07-19 12:25:00,44.44,44.46,44.43,44.45,28137.0,30.1013,30.1148,30.0945,30.1081,28137.0
2018-07-19 12:30:00,44.45,44.5,44.44,44.49,49139.0,30.1081,30.1419,30.1013,30.1352,49139.0
2018-07-19 12:35:00,44.48,44.49,44.46,44.47,41276.0,30.1284,30.1352,30.1148,30.1216,41276.0
2018-07-19 12:40:00,44.47,44.47,44.44,44.46,31197.0,30.1216,30.1216,30.1013,30.1148,31197.0
2018-07-19 12:45:00,44.45,44.45,44.42,44.42,17984.0,30.1081,30.1081,30.0878,30.0878,17984.0
2018-07-19 12:50:00,44.41,44.41,44.36,44.41,37739.0,30.081,30.081,30.0471,30.081,37739.0
2018-07-19 12:55:00,44.4,44.41,44.38,44.39,19304.0,30.0742,30.081,30.0607,30.0674,19304.0
2018-07-19 13:00:00,44.39,44.46,44.38,44.39,64123.0,30.0674,30.1148,30.0607,30.0674,64123.0
2018-07-19 13:05:00,44.39,44.46,44.38,44.43,42980.0,30.0674,30.1148,30.0607,30.0945,42980.0
2018-07-19 13:10:00,44.43,44.44,44.39,44.41,58442.0,30.0945,30.1013,30.0674,30.081,58442.0
2018-07-19 13:15:00,44.42,44.49,44.41,44.48,55883.0,30.0878,30.1352,30.081,30.1284,55883.0
2018-07-19 13:20:00,44.48,44.49,44.45,44.48,81503.0,30.1284,30.1352,30.1081,30.1284,81503.0
2018-07-19 13:25:00,44.48,44.49,44.46,44.46,25797.0,30.1284,30.1352,30.1148,30.1148,25797.0
2018-07-19 13:30:00,44.47,44.48,44.45,44.47,50454.0,30.1216,30.1284,30.1081,30.1216,50454.0
2018-07-19 13:35:00,44.47,44.57,44.46,44.55,105483.0,30.1216,30.1894,30.1148,30.1758,105483.0
2018-07-19 13:40:00,44.56,44.57,44.54,44.55,30584.0,30.1826,30.1894,30.169,30.1758,30584.0
2018-07-19 13:45:00,44.55,44.55,44.5,44.51,56104.0,30.1758,30.1758,30.1419,30.1487,56104.0
2018-07-19 13:50:00,44.5,44.51,44.47,44.51,102367.0,30.1419,30.1487,30.1216,30.1487,102367.0
2018-07-19 13:55:00,44.51,44.58,44.5,44.57,94710.0,30.1487,30.1961,30.1419,30.1894,94710.0
2018-07-19 14:00:00,44.57,44.57,44.52,44.54,57970.0,30.1894,30.1894,30.1555,30.169,57970.0
2018-07-19 14:05:00,44.54,44.61,44.53,44.6,113497.0,30.169,30.2164,30.1623,30.2097,113497.0
2018-07-19 14:10:00,44.6,44.61,44.56,44.58,93804.0,30.2097,30.2164,30.1826,30.1961,93804.0
2018-07-19 14:15:00,44.57,44.58,44.56,44.56,33487.0,30.1894,30.1961,30.1826,30.1826,33487.0
2018-07-19 14:20:00,44.56,44.57,44.55,44.57,24418.0,30.1826,30.1894,30.1758,30.1894,24418.0
2018-07-19 14:25:00,44.57,44.58,44.55,44.57,41304.0,30.1894,30.1961,30.1758,30.1894,41304.0
2018-07-19 14:30:00,44.57,44.59,44.55,44.59,44370.0,30.1894,30.2029,30.1758,30.2029,44370.0
2018-07-19 14:35:00,44.59,44.59,44.56,44.56,20664.0,30.2029,30.2029,30.1826,30.1826,20664.0
2018-07-19 14:40:00,44.57,44.57,44.55,44.55,8105.0,30.1894,30.1894,30.1758,30.1758,8105.0
2018-07-19 14:45:00,44.55,44.56,44.54,44.54,24869.0,30.1758,30.1826,30.169,30.169,24869.0
2018-07-19 14:50:00,44.54,44.55,44.53,44.53,31328.0,30.169,30.1758,30.1623,30.1623,31328.0
2018-07-19 14:55:00,44.53,44.53,44.52,44.52,15687.0,30.1623,30.1623,30.1555,30.1555,15687.0
2018-07-19 15:00:00,44.52,44.53,44.48,44.52,60571.0,30.1555,30.1623,30.1284,30.1555,60571.0
2018-07-19 15:05:00,44.53,44.53,44.5,44.5,18414.0,30.1623,30.1623,30.1419,30.1419,18414.0
2018-07-19 15:10:00,44.5,44.5,44.45,44.46,39289.0,30.1419,30.1419,30.1081,30.1148,39289.0
2018-07-19 15:15:00,44.46,44.47,44.45,44.46,22053.0,30.1148,30.1216,30.1081,30.1148,22053.0
2018-07-19 15:20:00,44.47,44.47,44.46,44.47,52745.0,30.1216,30.1216,30.1148,30.1216,52745.0
2018-07-19 15:25:00,44.47,44.48,44.44,44.45,36755.0,30.1216,30.1284,30.1013,30.1081,36755.0
2018-07-19 15:30:00,44.44,44.46,44.43,44.46,44907.0,30.1013,30.1148,30.0945,30.1148,44907.0
2018-07-19 15:35:00,44.45,44.46,44.44,44.44,35643.0,30.1081,30.1148,30.1013,30.1013,35643.0
2018-07-19 15:40:00,44.44,44.44,44.42,44.42,67016.0,30.1013,30.1013,30.0878,30.0878,67016.0
2018-07-19 15:45:00,44.42,44.43,44.41,44.41,96067.0,30.0878,30.0945,30.081,30.081,96067.0
2018-07-19 15:50:00,44.42,44.45,44.41,44.45,127134.0,30.0878,30.1081,30.081,30.1081,127134.0
2018-07-19 15:55:00,44.45,44.45,44.43,44.44,188387.0,30.1081,30.1081,30.0945,30.1013,188387.0
2018-07-20 09:30:00,44.44,44.54,44.42,44.45,237809.0,30.1013,30.169,30.0878,30.1081,237809.0
2018-07-20 09:35:00,44.45,44.52,44.43,44.48,102050.0,30.1081,30.1555,30.0945,30.1284,102050.0
2018-07-20 09:40:00,44.5,44.61,44.47,44.58,91860.0,30.1419,30.2164,30.1216,30.1961,91860.0
2018-07-20 09:45:00,44.58,44.6,44.49,44.5,124254.0,30.1961,30.2097,30.1352,30.1419,124254.0
2018-07-20 09:50:00,44.5,44.52,44.45,44.51,146360.0,30.1419,30.1555,30.1081,30.1487,146360.0
2018-07-20 09:55:00,44.51,44.61,44.49,44.58,150050.0,30.1487,30.2164,30.1352,30.1961,150050.0
2018-07-20 10:00:00,44.58,44.58,44.51,44.54,80709.0,30.1961,30.1961,30.1487,30.169,80709.0
2018-07-20 10:05:00,44.55,44.56,44.42,44.44,60661.0,30.1758,30.1826,30.0878,30.1013,60661.0
2018-07-20 10:10:00,44.44,44.44,44.32,44.37,76503.0,30.1013,30.1013,30.02,30.0539,76503.0
2018-07-20 10:15:00,44.37,44.37,44.28,44.3,40956.0,30.0539,30.0539,29.9929,30.0065,40956.0
2018-07-20 10:20:00,44.3,44.41,44.28,44.38,55214.0,30.0065,30.081,29.9929,30.0607,55214.0
2018-07-20 10:25:00,44.39,44.42,44.36,44.38,45626.0,30.0674,30.0878,30.0471,30.0607,45626.0
2018-07-20 10:30:00,44.38,44.44,44.36,44.41,58504.0,30.0607,30.1013,30.0471,30.081,58504.0
2018-07-20 10:35:00,44.4,44.41,44.33,44.35,74974.0,30.0742,30.081,30.0268,30.0403,74974.0
2018-07-20 10:40:00,44.35,44.38,44.29,44.32,48302.0,30.0403,30.0607,29.9997,30.02,48302.0
2018-07-20 10:45:00,44.32,44.35,44.31,44.33,45124.0,30.02,30.0403,30.0132,30.0268,45124.0
2018-07-20 10:50:00,44.33,44.36,44.3,44.34,39373.0,30.0268,30.0471,30.0065,30.0336,39373.0
2018-07-20 10:55:00,44.34,44.38,44.31,44.38,58396.0,30.0336,30.0607,30.0132,30.0607,58396.0
2018-07-20 11:00:00,44.38,44.42,44.37,44.38,70965.0,30.0607,30.0878,30.0539,30.0607,70965.0
2018-07-20 11:05:00,44.39,44.39,44.32,44.37,236923.0,30.0674,30.0674,30.02,30.0539,236923.0
2018-07-20 11:10:00,44.37,44.43,44.35,44.43,110090.0,30.0539,30.0945,30.0403,30.0945,110090.0
2018-07-20 11:15:00,44.43,44.5,44.42,44.48,125592.0,30.0945,30.1419,30.0878,30.1284,125592.0
2018-07-20 11:20:00,44.48,44.53,44.47,44.52,161596.0,30.1284,30.1623,30.1216,30.1555,161596.0
2018-07-20 11:25:00,44.51,44.55,44.48,44.54,62368.0,30.1487,30.1758,30.1284,30.169,62368.0
2018-07-20 11:30:00,44.53,44.59,44.52,44.58,118706.0,30.1623,30.2029,30.1555,30.1961,118706.0
2018-07-20 11:35:00,44.58,44.6,44.56,44.57,66319.0,30.1961,30.2097,30.1826,30.1894,66319.0
2018-07-20 11:40:00,44.58,44.59,44.56,44.59,29771.0,30.1961,30.2029,30.1826,30.2029,29771.0
2018-07-20 11:45:00,44.59,44.59,44.53,44.55,45422.0,30.2029,30.2029,30.1623,30.1758,45422.0
2018-07-20 11:50:00,44.55,44.57,44.53,44.55,25957.0,30.1758,30.1894,30.1623,30.1758,25957.0
2018-07-20 11:55:00,44.55,44.55,44.49,44.49,25339.0,30.1758,30.1758,30.1352,30.1352,25339.0
2018-07-20 12:00:00,44.48,44.53,44.47,44.52,22298.0,30.1284,30.1623,30.1216,30.1555,22298.0
2018-07-20 12:05:00,44.52,44.53,44.48,44.49,26644.0,30.1555,30.1623,30.1284,30.1352,26644.0
2018-07-20 12:10:00,44.49,44.54,44.48,44.54,16343.0,30.1352,30.169,30.1284,30.169,16343.0
2018-07-20 12:15:00,44.54,44.55,44.49,44.5,23382.0,30.169,30.1758,30.1352,30.1419,23382.0
2018-07-20 12:20:00,44.5,44.51,44.48,44.51,23959.0,30.1419,30.1487,30.1284,30.1487,23959.0
2018-07-20 12:25:00,44.51,44.56,44.51,44.56,17677.0,30.1487,30.1826,30.1487,30.1826,17677.0
2018-07-20 12:30:00,44.56,44.56,44.54,44.56,12511.0,30.1826,30.1826,30.169,30.1826,12511.0
2018-07-20 12:35:00,44.56,44.58,44.54,44.56,24055.0,30.1826,30.1961,30.169,30.1826,24055.0
2018-07-20 12:40:00,44.55,44.59,44.55,44.58,34054.0,30.1758,30.2029,30.1758,30.1961,34054.0
2018-07-20 12:45:00,44.58,44.6,44.57,44.58,13009.0,30.1961,30.2097,30.1894,30.1961,13009.0
2018-07-20 12:50:00,44.58,44.6,44.57,44.58,14234.0,30.1961,30.2097,30.1894,30.1961,14234.0
2018-07-20 12:55:00,44.57,44.61,44.56,44.6,31093.0,30.1894,30.2164,30.1826,30.2097,31093.0
2018-07-20 13:00:00,44.61,44.62,44.6,44.62,18858.0,30.2164,30.2232,30.2097,30.2232,18858.0
2018-07-20 13:05:00,44.62,44.65,44.61,44.63,26781.0,30.2232,30.2435,30.2164,30.23,26781.0
2018-07-20 13:10:00,44.64,44.64,44.62,44.63,31082.0,30.2368,30.2368,30.2232,30.23,31082.0
2018-07-20 13:15:00,44.63,44.66,44.63,44.64,25137.0,30.23,30.2503,30.23,30.2368,25137.0
2018-07-20 13:20:00,44.64,44.67,44.64,44.65,16320.0,30.2368,30.2571,30.2368,30.2435,16320.0
2018-07-20 13:25:00,44.64,44.66,44.63,44.63,27100.0,30.2368,30.2503,30.23,30.23,27100.0
2018-07-20 13:30:00,44.64,44.64,44.6,44.61,29434.0,30.2368,30.2368,30.2097,30.2164,29434.0
2018-07-20 13:35:00,44.6,44.66,44.6,44.65,30402.0,30.2097,30.2503,30.2097,30.2435,30402.0
2018-07-20 13:40:00,44.66,44.68,44.64,44.68,22740.0,30.2503,30.2639,30.2368,30.2639,22740.0
2018-07-20 13:45:00,44.68,44.68,44.66,44.68,9785.0,30.2639,30.2639,30.2503,30.2639,9785.0
2018-07-20 13:50:00,44.67,44.69,44.64,44.65,36322.0,30.2571,30.2706,30.2368,30.2435,36322.0
2018-07-20 13:55:00,44.65,44.66,44.64,44.65,15686.0,30.2435,30.2503,30.2368,30.2435,15686.0
2018-07-20 14:00:00,44.65,44.68,44.64,44.67,20325.0,30.2435,30.2639,30.2368,30.2571,20325.0
2018-07-20 14:05:00,44.67,44.68,44.66,44.66,10886.0,30.2571,30.2639,30.2503,30.2503,10886.0
2018-07-20 14:10:00,44.66,44.68,44.64,44.67,19216.0,30.2503,30.2639,30.2368,30.2571,19216.0
2018-07-20 14:15:00,44.67,44.68,44.66,44.68,14232.0,30.2571,30.2639,30.2503,30.2639,14232.0
2018-07-20 14:20:00,44.67,44.71,44.67,44.69,43845.0,30.2571,30.2842,30.2571,30.2706,43845.0
2018-07-20 14:25:00,44.7,44.71,44.67,44.68,28730.0,30.2774,30.2842,30.2571,30.2639,28730.0
2018-07-20 14:30:00,44.67,44.67,44.64,44.65,21150.0,30.2571,30.2571,30.2368,30.2435,21150.0
2018-07-20 14:35:00,44.64,44.67,44.63,44.67,25696.0,30.2368,30.2571,30.23,30.2571,25696.0
2018-07-20 14:40:00,44.67,44.67,44.65,44.66,12785.0,30.2571,30.2571,30.2435,30.2503,12785.0
2018-07-20 14:45:00,44.66,44.67,44.63,44.64,37501.0,30.2503,30.2571,30.23,30.2368,37501.0
2018-07-20 14:50:00,44.63,44.66,44.63,44.65,22850.0,30.23,30.2503,30.23,30.2435,22850.0
2018-07-20 14:55:00,44.65,44.66,44.64,44.64,15050.0,30.2435,30.2503,30.2368,30.2368,15050.0
2018-07-20 15:00:00,44.64,44.66,44.63,44.64,28524.0,30.2368,30.2503,30.23,30.2368,28524.0
2018-07-20 15:05:00,44.64,44.66,44.63,44.66,21546.0,30.2368,30.2503,30.23,30.2503,21546.0
2018-07-20 15:10:00,44.66,44.67,44.63,44.64,36672.0,30.2503,30.2571,30.23,30.2368,36672.0
2018-07-20 15:15:00,44.65,44.66,44.64,44.66,16931.0,30.2435,30.2503,30.2368,30.2503,16931.0
2018-07-20 15:20:00,44.66,44.67,44.64,44.64,45861.0,30.2503,30.2571,30.2368,30.2368,45861.0
2018-07-20 15:25:00,44.64,44.65,44.63,44.65,24495.0,30.2368,30.2435,30.23,30.2435,24495.0
2018-07-20 15:30:00,44.65,44.69,44.65,44.68,86845.0,30.2435,30.2706,30.2435,30.2639,86845.0
2018-07-20 15:35:00,44.68,44.69,44.65,44.66,70593.0,30.2639,30.2706,30.2435,30.2503,70593.0
2018-07-20 15:40:00,44.66,44.68,44.65,44.68,40718.0,30.2503,30.2639,30.2435,30.2639,40718.0
2018-07-20 15:45:00,44.68,44.68,44.64,44.65,84052.0,30.2639,30.2639,30.2368,30.2435,84052.0
2018-07-20 15:50:00,44.64,44.65,44.61,44.62,84448.0,30.2368,30.2435,30.2164,30.2232,84448.0
2018-07-20 15:55:00,44.62,44.62,44.54,44.54,406497.0,30.2232,30.2232,30.169,30.169,406497.0
2018-07-23 09:30:00,44.68,44.73,44.62,44.69,149066.0,30.2639,30.2977,30.2232,30.2706,149066.0
2018-07-23 09:35:00,44.7,44.8,44.7,44.76,75559.0,30.2774,30.3451,30.2774,30.318,75559.0
2018-07-23 09:40:00,44.75,44.8,44.7,44.78,55385.0,30.3113,30.3451,30.2774,30.3316,55385.0
2018-07-23 09:45:00,44.79,44.82,44.78,44.79,68793.0,30.3384,30.3587,30.3316,30.3384,68793.0
2018-07-23 09:50:00,44.8,44.83,44.77,44.77,45322.0,30.3451,30.3655,30.3248,30.3248,45322.0
2018-07-23 09:55:00,44.77,44.78,44.72,44.72,54825.0,30.3248,30.3316,30.291,30.291,54825.0
2018-07-23 10:00:00,44.73,44.78,44.71,44.77,38740.0,30.2977,30.3316,30.2842,30.3248,38740.0
2018-07-23 10:05:00,44.76,44.77,44.64,44.66,36184.0,30.318,30.3248,30.2368,30.2503,36184.0
2018-07-23 10:10:00,44.65,44.65,44.59,44.59,38707.0,30.2435,30.2435,30.2029,30.2029,38707.0
2018-07-23 10:15:00,44.58,44.59,44.49,44.49,52360.0,30.1961,30.2029,30.1352,30.1352,52360.0
2018-07-23 10:20:00,44.49,44.53,44.46,44.48,48443.0,30.1352,30.1623,30.1148,30.1284,48443.0
2018-07-23 10:25:00,44.47,44.51,44.46,44.48,29326.0,30.1216,30.1487,30.1148,30.1284,29326.0
2018-07-23 10:30:00,44.48,44.56,44.47,44.54,29333.0,30.1284,30.1826,30.1216,30.169,29333.0
2018-07-23 10:35:00,44.54,44.61,44.53,44.6,29839.0,30.169,30.2164,30.1623,30.2097,29839.0
2018-07-23 10:40:00,44.6,44.61,44.56,44.61,51810.0,30.2097,30.2164,30.1826,30.2164,51810.0
2018-07-23 10:45:00,44.62,44.62,44.56,44.58,32463.0,30.2232,30.2232,30.1826,30.1961,32463.0
2018-07-23 10:50:00,44.57,44.59,44.54,44.55,24956.0,30.1894,30.2029,30.169,30.1758,24956.0
2018-07-23 10:55:00,44.55,44.6,44.54,44.55,25357.0,30.1758,30.2097,30.169,30.1758,25357.0
2018-07-23 11:00:00,44.56,44.57,44.5,44.52,69635.0,30.1826,30.1894,30.1419,30.1555,69635.0
2018-07-23 11:05:00,44.52,44.52,44.47,44.48,31709.0,30.1555,30.1555,30.1216,30.1284,31709.0
2018-07-23 11:10:00,44.48,44.51,44.46,44.47,60816.0,30.1284,30.1487,30.1148,30.1216,60816.0
2018-07-23 11:15:00,44.47,44.47,44.41,44.42,72608.0,30.1216,30.1216,30.081,30.0878,72608.0
2018-07-23 11:20:00,44.41,44.47,44.41,44.47,68315.0,30.081,30.1216,30.081,30.1216,68315.0
2018-07-23 11:25:00,44.46,44.53,44.46,44.51,30850.0,30.1148,30.1623,30.1148,30.1487,30850.0
2018-07-23 11:30:00,44.52,44.58,44.5,44.58,29386.0,30.1555,30.1961,30.1419,30.1961,29386.0
2018-07-23 11:35:00,44.57,44.58,44.51,44.55,19109.0,30.1894,30.1961,30.1487,30.1758,19109.0
2018-07-23 11:40:00,44.54,44.57,44.53,44.56,16186.0,30.169,30.1894,30.1623,30.1826,16186.0
2018-07-23 11:45:00,44.57,44.58,44.55,44.57,24336.0,30.1894,30.1961,30.1758,30.1894,24336.0
2018-07-23 11:50:00,44.57,44.59,44.54,44.55,24901.0,30.1894,30.2029,30.169,30.1758,24901.0
2018-07-23 11:55:00,44.54,44.55,44.51,44.52,22490.0,30.169,30.1758,30.1487,30.1555,22490.0
2018-07-23 12:00:00,44.52,44.53,44.5,44.52,21176.0,30.1555,30.1623,30.1419,30.1555,21176.0
2018-07-23 12:05:00,44.52,44.52,44.44,44.45,51569.0,30.1555,30.1555,30.1013,30.1081,51569.0
2018-07-23 12:10:00,44.45,44.45,44.37,44.38,139528.0,30.1081,30.1081,30.0539,30.0607,139528.0
2018-07-23 12:15:00,44.37,44.39,44.35,44.36,53857.0,30.0539,30.0674,30.0403,30.0471,53857.0
2018-07-23 12:20:00,44.36,44.38,44.34,44.37,37229.0,30.0471,30.0607,30.0336,30.0539,37229.0
2018-07-23 12:25:00,44.37,44.37,44.34,44.35,37065.0,30.0539,30.0539,30.0336,30.0403,37065.0
2018-07-23 12:30:00,44.34,44.34,44.31,44.34,35429.0,30.0336,30.0336,30.0132,30.0336,35429.0
2018-07-23 12:35:00,44.34,44.36,44.33,44.36,29639.0,30.0336,30.0471,30.0268,30.0471,29639.0
2018-07-23 12:40:00,44.35,44.37,44.34,44.35,35540.0,30.0403,30.0539,30.0336,30.0403,35540.0
2018-07-23 12:45:00,44.36,44.38,44.36,44.37,61090.0,30.0471,30.0607,30.0471,30.0539,61090.0
2018-07-23 12:50:00,44.37,44.38,44.35,44.37,14388.0,30.0539,30.0607,30.0403,30.0539,14388.0
2018-07-23 12:55:00,44.38,44.39,44.36,44.38,11603.0,30.0607,30.0674,30.0471,30.0607,11603.0
2018-07-23 13:00:00,44.38,44.39,44.37,44.39,15514.0,30.0607,30.0674,30.0539,30.0674,15514.0
2018-07-23 13:05:00,44.38,44.38,44.36,44.38,15519.0,30.0607,30.0607,30.0471,30.0607,15519.0
2018-07-23 13:10:00,44.38,44.41,44.37,44.41,33376.0,30.0607,30.081,30.0539,30.081,33376.0
2018-07-23 13:15:00,44.41,44.42,44.4,44.41,20885.0,30.081,30.0878,30.0742,30.081,20885.0
2018-07-23 13:20:00,44.42,44.45,44.41,44.45,46634.0,30.0878,30.1081,30.081,30.1081,46634.0
2018-07-23 13:25:00,44.45,44.46,44.43,44.45,30450.0,30.1081,30.1148,30.0945,30.1081,30450.0
2018-07-23 13:30:00,44.45,44.46,44.44,44.45,24265.0,30.1081,30.1148,30.1013,30.1081,24265.0
2018-07-23 13:35:00,44.46,44.47,44.44,44.47,38630.0,30.1148,30.1216,30.1013,30.1216,38630.0
2018-07-23 13:40:00,44.47,44.47,44.46,44.46,14022.0,30.1216,30.1216,30.1148,30.1148,14022.0
2018-07-23 13:45:00,44.46,44.47,44.45,44.45,14831.0,30.1148,30.1216,30.1081,30.1081,14831.0
2018-07-23 13:50:00,44.45,44.46,44.4,44.4,63917.0,30.1081,30.1148,30.0742,30.0742,63917.0
2018-07-23 13:55:00,44.4,44.41,44.37,44.38,31172.0,30.0742,30.081,30.0539,30.0607,31172.0
2018-07-23 14:00:00,44.38,44.38,44.37,44.38,23685.0,30.0607,30.0607,30.0539,30.0607,23685.0
2018-07-23 14:05:00,44.38,44.38,44.35,44.35,31552.0,30.0607,30.0607,30.0403,30.0403,31552.0
2018-07-23 14:10:00,44.36,44.38,44.35,44.37,39390.0,30.0471,30.0607,30.0403,30.0539,39390.0
2018-07-23 14:15:00,44.38,44.38,44.35,44.36,26333.0,30.0607,30.0607,30.0403,30.0471,26333.0
2018-07-23 14:20:00,44.36,44.39,44.35,44.38,29602.0,30.0471,30.0674,30.0403,30.0607,29602.0
2018-07-23 14:25:00,44.38,44.4,44.38,44.39,28402.0,30.0607,30.0742,30.0607,30.0674,28402.0
2018-07-23 14:30:00,44.4,44.42,44.38,44.38,46140.0,30.0742,30.0878,30.0607,30.0607,46140.0
2018-07-23 14:35:00,44.38,44.4,44.37,44.38,38420.0,30.0607,30.0742,30.0539,30.0607,38420.0
2018-07-23 14:40:00,44.38,44.38,44.35,44.36,47236.0,30.0607,30.0607,30.0403,30.0471,47236.0
2018-07-23 14:45:00,44.37,44.37,44.35,44.35,24106.0,30.0539,30.0539,30.0403,30.0403,24106.0
2018-07-23 14:50:00,44.35,44.36,44.33,44.33,52121.0,30.0403,30.0471,30.0268,30.0268,52121.0
2018-07-23 14:55:00,44.34,44.34,44.32,44.33,44099.0,30.0336,30.0336,30.02,30.0268,44099.0
2018-07-23 15:00:00,44.33,44.33,44.29,44.3,109316.0,30.0268,30.0268,29.9997,30.0065,109316.0
2018-07-23 15:05:00,44.3,44.3,44.27,44.27,36834.0,30.0065,30.0065,29.9861,29.9861,36834.0
2018-07-23 15:10:00,44.27,44.29,44.26,44.27,80765.0,29.9861,29.9997,29.9794,29.9861,80765.0
2018-07-23 15:15:00,44.27,44.29,44.27,44.29,24475.0,29.9861,29.9997,29.9861,29.9997,24475.0
2018-07-23 15:20:00,44.28,44.3,44.27,44.28,44594.0,29.9929,30.0065,29.9861,29.9929,44594.0
2018-07-23 15:25:00,44.28,44.34,44.27,44.32,74030.0,29.9929,30.0336,29.9861,30.02,74030.0
2018-07-23 15:30:00,44.32,44.32,44.29,44.31,48761.0,30.02,30.02,29.9997,30.0132,48761.0
2018-07-23 15:35:00,44.32,44.33,44.3,44.3,58432.0,30.02,30.0268,30.0065,30.0065,58432.0
2018-07-23 15:40:00,44.31,44.32,44.3,44.3,47328.0,30.0132,30.02,30.0065,30.0065,47328.0
2018-07-23 15:45:00,44.3,44.32,44.29,44.29,103568.0,30.0065,30.02,29.9997,29.9997,103568.0
2018-07-23 15:50:00,44.3,44.32,44.26,44.27,178457.0,30.0065,30.02,29.9794,29.9861,178457.0
2018-07-23 15:55:00,44.26,44.3,44.25,44.26,399043.0,29.9794,30.0065,29.9726,29.9794,399043.0
2018-07-24 09:30:00,44.6,44.69,44.56,44.66,203516.0,30.2097,30.2706,30.1826,30.2503,203516.0
2018-07-24 09:35:00,44.67,44.81,44.67,44.77,128053.0,30.2571,30.3519,30.2571,30.3248,128053.0
2018-07-24 09:40:00,44.77,44.86,44.77,44.84,123156.0,30.3248,30.3858,30.3248,30.3722,123156.0
2018-07-24 09:45:00,44.85,44.85,44.76,44.77,66804.0,30.379,30.379,30.318,30.3248,66804.0
2018-07-24 09:50:00,44.78,44.79,44.69,44.73,86504.0,30.3316,30.3384,30.2706,30.2977,86504.0
2018-07-24 09:55:00,44.72,44.74,44.64,44.66,51669.0,30.291,30.3045,30.2368,30.2503,51669.0
2018-07-24 10:00:00,44.65,44.74,44.65,44.73,59037.0,30.2435,30.3045,30.2435,30.2977,59037.0
2018-07-24 10:05:00,44.72,44.8,44.71,44.76,47559.0,30.291,30.3451,30.2842,30.318,47559.0
2018-07-24 10:10:00,44.77,44.8,44.75,44.78,50883.0,30.3248,30.3451,30.3113,30.3316,50883.0
2018-07-24 10:15:00,44.79,44.91,44.79,44.9,76142.0,30.3384,30.4197,30.3384,30.4129,76142.0
2018-07-24 10:20:00,44.91,44.93,44.86,44.91,50760.0,30.4197,30.4332,30.3858,30.4197,50760.0
2018-07-24 10:25:00,44.91,44.98,44.9,44.93,59624.0,30.4197,30.4671,30.4129,30.4332,59624.0
2018-07-24 10:30:00,44.93,44.95,44.91,44.95,44283.0,30.4332,30.4467,30.4197,30.4467,44283.0
2018-07-24 10:35:00,44.94,45.02,44.94,44.96,76858.0,30.44,30.4942,30.44,30.4535,76858.0
2018-07-24 10:40:00,44.96,45.01,44.93,44.99,42886.0,30.4535,30.4874,30.4332,30.4738,42886.0
2018-07-24 10:45:00,44.98,45.02,44.98,45.02,55471.0,30.4671,30.4942,30.4671,30.4942,55471.0
2018-07-24 10:50:00,45.02,45.03,44.96,44.97,45521.0,30.4942,30.5009,30.4535,30.4603,45521.0
2018-07-24 10:55:00,44.97,45.01,44.95,44.99,26180.0,30.4603,30.4874,30.4467,30.4738,26180.0
2018-07-24 11:00:00,44.99,45.0,44.89,44.89,42143.0,30.4738,30.4806,30.4061,30.4061,42143.0
2018-07-24 11:05:00,44.88,44.89,44.79,44.83,74876.0,30.3993,30.4061,30.3384,30.3655,74876.0
2018-07-24 11:10:00,44.82,44.88,44.8,44.86,50190.0,30.3587,30.3993,30.3451,30.3858,50190.0
2018-07-24 11:15:00,44.86,44.86,44.8,44.81,39271.0,30.3858,30.3858,30.3451,30.3519,39271.0
2018-07-24 11:20:00,44.81,44.83,44.77,44.82,62813.0,30.3519,30.3655,30.3248,30.3587,62813.0
2018-07-24 11:25:00,44.81,44.91,44.8,44.89,74591.0,30.3519,30.4197,30.3451,30.4061,74591.0
2018-07-24 11:30:00,44.88,44.89,44.78,44.78,23034.0,30.3993,30.4061,30.3316,30.3316,23034.0
2018-07-24 11:35:00,44.77,44.79,44.75,44.78,22485.0,30.3248,30.3384,30.3113,30.3316,22485.0
2018-07-24 11:40:00,44.78,44.84,44.78,44.84,14985.0,30.3316,30.3722,30.3316,30.3722,14985.0
2018-07-24 11:45:00,44.84,44.84,44.79,44.82,17416.0,30.3722,30.3722,30.3384,30.3587,17416.0
2018-07-24 11:50:00,44.81,44.84,44.79,44.84,13446.0,30.3519,30.3722,30.3384,30.3722,13446.0
2018-07-24 11:55:00,44.84,44.85,44.82,44.84,11311.0,30.3722,30.379,30.3587,30.3722,11311.0
2018-07-24 12:00:00,44.84,44.84,44.8,44.82,16380.0,30.3722,30.3722,30.3451,30.3587,16380.0
2018-07-24 12:05:00,44.82,44.83,44.81,44.83,14690.0,30.3587,30.3655,30.3519,30.3655,14690.0
2018-07-24 12:10:00,44.83,44.84,44.81,44.81,14559.0,30.3655,30.3722,30.3519,30.3519,14559.0
2018-07-24 12:15:00,44.82,44.83,44.8,44.81,19450.0,30.3587,30.3655,30.3451,30.3519,19450.0
2018-07-24 12:20:00,44.81,44.82,44.79,44.8,13633.0,30.3519,30.3587,30.3384,30.3451,13633.0
2018-07-24 12:25:00,44.8,44.81,44.78,44.79,9650.0,30.3451,30.3519,30.3316,30.3384,9650.0
2018-07-24 12:30:00,44.79,44.81,44.76,44.79,34533.0,30.3384,30.3519,30.318,30.3384,34533.0
2018-07-24 12:35:00,44.79,44.81,44.78,44.8,22837.0,30.3384,30.3519,30.3316,30.3451,22837.0
2018-07-24 12:40:00,44.79,44.8,44.76,44.77,15698.0,30.3384,30.3451,30.318,30.3248,15698.0
2018-07-24 12:45:00,44.78,44.8,44.76,44.76,11287.0,30.3316,30.3451,30.318,30.318,11287.0
2018-07-24 12:50:00,44.76,44.78,44.76,44.76,13658.0,30.318,30.3316,30.318,30.318,13658.0
2018-07-24 12:55:00,44.77,44.8,44.76,44.78,24551.0,30.3248,30.3451,30.318,30.3316,24551.0
2018-07-24 13:00:00,44.79,44.81,44.77,44.77,19055.0,30.3384,30.3519,30.3248,30.3248,19055.0
2018-07-24 13:05:00,44.77,44.84,44.76,44.84,27258.0,30.3248,30.3722,30.318,30.3722,27258.0
2018-07-24 13:10:00,44.84,44.84,44.79,44.82,39969.0,30.3722,30.3722,30.3384,30.3587,39969.0
2018-07-24 13:15:00,44.81,44.81,44.71,44.72,19481.0,30.3519,30.3519,30.2842,30.291,19481.0
2018-07-24 13:20:00,44.71,44.73,44.7,44.73,31890.0,30.2842,30.2977,30.2774,30.2977,31890.0
2018-07-24 13:25:00,44.72,44.73,44.71,44.71,13321.0,30.291,30.2977,30.2842,30.2842,13321.0
2018-07-24 13:30:00,44.72,44.73,44.66,44.69,30281.0,30.291,30.2977,30.2503,30.2706,30281.0
2018-07-24 13:35:00,44.7,44.71,44.68,44.71,25683.0,30.2774,30.2842,30.2639,30.2842,25683.0
2018-07-24 13:40:00,44.71,44.71,44.7,44.71,10996.0,30.2842,30.2842,30.2774,30.2842,10996.0
2018-07-24 13:45:00,44.71,44.77,44.7,44.75,65346.0,30.2842,30.3248,30.2774,30.3113,65346.0
2018-07-24 13:50:00,44.76,44.76,44.7,44.71,19058.0,30.318,30.318,30.2774,30.2842,19058.0
2018-07-24 13:55:00,44.71,44.75,44.7,44.73,22241.0,30.2842,30.3113,30.2774,30.2977,22241.0
2018-07-24 14:00:00,44.73,44.74,44.7,44.73,35893.0,30.2977,30.3045,30.2774,30.2977,35893.0
2018-07-24 14:05:00,44.73,44.74,44.72,44.73,19245.0,30.2977,30.3045,30.291,30.2977,19245.0
2018-07-24 14:10:00,44.73,44.75,44.72,44.74,16005.0,30.2977,30.3113,30.291,30.3045,16005.0
2018-07-24 14:15:00,44.73,44.75,44.72,44.75,30593.0,30.2977,30.3113,30.291,30.3113,30593.0
2018-07-24 14:20:00,44.74,44.76,44.73,44.73,34539.0,30.3045,30.318,30.2977,30.2977,34539.0
2018-07-24 14:25:00,44.73,44.75,44.72,44.75,14434.0,30.2977,30.3113,30.291,30.3113,14434.0
2018-07-24 14:30:00,44.74,44.76,44.73,44.75,45668.0,30.3045,30.318,30.2977,30.3113,45668.0
2018-07-24 14:35:00,44.75,44.75,44.72,44.72,20684.0,30.3113,30.3113,30.291,30.291,20684.0
2018-07-24 14:40:00,44.73,44.73,44.71,44.73,23366.0,30.2977,30.2977,30.2842,30.2977,23366.0
2018-07-24 14:45:00,44.73,44.77,44.72,44.75,21276.0,30.2977,30.3248,30.291,30.3113,21276.0
2018-07-24 14:50:00,44.75,44.76,44.75,44.75,23178.0,30.3113,30.318,30.3113,30.3113,23178.0
2018-07-24 14:55:00,44.76,44.78,44.75,44.77,25834.0,30.318,30.3316,30.3113,30.3248,25834.0
2018-07-24 15:00:00,44.77,44.8,44.77,44.77,19788.0,30.3248,30.3451,30.3248,30.3248,19788.0
2018-07-24 15:05:00,44.78,44.79,44.75,44.78,20856.0,30.3316,30.3384,30.3113,30.3316,20856.0
2018-07-24 15:10:00,44.78,44.8,44.78,44.8,32511.0,30.3316,30.3451,30.3316,30.3451,32511.0
2018-07-24 15:15:00,44.79,44.8,44.78,44.79,14505.0,30.3384,30.3451,30.3316,30.3384,14505.0
2018-07-24 15:20:00,44.79,44.82,44.78,44.82,33724.0,30.3384,30.3587,30.3316,30.3587,33724.0
2018-07-24 15:25:00,44.81,44.84,44.8,44.82,37609.0,30.3519,30.3722,30.3451,30.3587,37609.0
2018-07-24 15:30:00,44.81,44.81,44.76,44.76,38508.0,30.3519,30.3519,30.318,30.318,38508.0
2018-07-24 15:35:00,44.76,44.78,44.76,44.77,39410.0,30.318,30.3316,30.318,30.3248,39410.0
2018-07-24 15:40:00,44.77,44.78,44.76,44.78,30011.0,30.3248,30.3316,30.318,30.3316,30011.0
2018-07-24 15:45:00,44.78,44.78,44.73,44.73,116841.0,30.3316,30.3316,30.2977,30.2977,116841.0
2018-07-24 15:50:00,44.74,44.81,44.74,44.8,68580.0,30.3045,30.3519,30.3045,30.3451,68580.0
2018-07-24 15:55:00,44.8,44.83,44.8,44.82,166396.0,30.3451,30.3655,30.3451,30.3587,166396.0
2018-07-25 09:30:00,44.5,44.61,44.46,44.47,171128.0,30.1419,30.2164,30.1148,30.1216,171128.0
2018-07-25 09:35:00,44.46,44.48,44.39,44.47,84140.0,30.1148,30.1284,30.0674,30.1216,84140.0
2018-07-25 09:40:00,44.48,44.53,44.45,44.52,68717.0,30.1284,30.1623,30.1081,30.1555,68717.0
2018-07-25 09:45:00,44.53,44.55,44.47,44.48,42880.0,30.1623,30.1758,30.1216,30.1284,42880.0
2018-07-25 09:50:00,44.48,44.49,44.44,44.46,78085.0,30.1284,30.1352,30.1013,30.1148,78085.0
2018-07-25 09:55:00,44.45,44.53,44.45,44.51,31710.0,30.1081,30.1623,30.1081,30.1487,31710.0
2018-07-25 10:00:00,44.51,44.54,44.49,44.53,107073.0,30.1487,30.169,30.1352,30.1623,107073.0
2018-07-25 10:05:00,44.53,44.54,44.5,44.5,77304.0,30.1623,30.169,30.1419,30.1419,77304.0
2018-07-25 10:10:00,44.5,44.52,44.42,44.45,37358.0,30.1419,30.1555,30.0878,30.1081,37358.0
2018-07-25 10:15:00,44.44,44.49,44.41,44.49,41339.0,30.1013,30.1352,30.081,30.1352,41339.0
2018-07-25 10:20:00,44.49,44.52,44.45,44.51,44070.0,30.1352,30.1555,30.1081,30.1487,44070.0
2018-07-25 10:25:00,44.5,44.51,44.46,44.5,24118.0,30.1419,30.1487,30.1148,30.1419,24118.0
2018-07-25 10:30:00,44.5,44.65,44.48,44.6,101863.0,30.1419,30.2435,30.1284,30.2097,101863.0
2018-07-25 10:35:00,44.6,44.67,44.58,44.62,116493.0,30.2097,30.2571,30.1961,30.2232,116493.0
2018-07-25 10:40:00,44.62,44.63,44.58,44.58,27970.0,30.2232,30.23,30.1961,30.1961,27970.0
2018-07-25 10:45:00,44.58,44.62,44.53,44.53,35823.0,30.1961,30.2232,30.1623,30.1623,35823.0
2018-07-25 10:50:00,44.53,44.56,44.41,44.42,59917.0,30.1623,30.1826,30.081,30.0878,59917.0
2018-07-25 10:55:00,44.42,44.51,44.4,44.49,47141.0,30.0878,30.1487,30.0742,30.1352,47141.0
2018-07-25 11:00:00,44.49,44.51,44.46,44.51,33555.0,30.1352,30.1487,30.1148,30.1487,33555.0
2018-07-25 11:05:00,44.51,44.53,44.46,44.49,21185.0,30.1487,30.1623,30.1148,30.1352,21185.0
2018-07-25 11:10:00,44.48,44.5,44.46,44.46,44077.0,30.1284,30.1419,30.1148,30.1148,44077.0
2018-07-25 11:15:00,44.46,44.49,44.45,44.46,30096.0,30.1148,30.1352,30.1081,30.1148,30096.0
2018-07-25 11:20:00,44.47,44.56,44.46,44.56,39990.0,30.1216,30.1826,30.1148,30.1826,39990.0
2018-07-25 11:25:00,44.57,44.62,44.55,44.62,168103.0,30.1894,30.2232,30.1758,30.2232,168103.0
2018-07-25 11:30:00,44.62,44.64,44.61,44.62,30677.0,30.2232,30.2368,30.2164,30.2232,30677.0
2018-07-25 11:35:00,44.61,44.62,44.54,44.55,17477.0,30.2164,30.2232,30.169,30.1758,17477.0
2018-07-25 11:40:00,44.55,44.65,44.55,44.65,37263.0,30.1758,30.2435,30.1758,30.2435,37263.0
2018-07-25 11:45:00,44.64,44.68,44.63,44.64,23743.0,30.2368,30.2639,30.23,30.2368,23743.0
2018-07-25 11:50:00,44.64,44.66,44.63,44.64,24532.0,30.2368,30.2503,30.23,30.2368,24532.0
2018-07-25 11:55:00,44.65,44.75,44.64,44.74,27202.0,30.2435,30.3113,30.2368,30.3045,27202.0
2018-07-25 12:00:00,44.75,44.76,44.68,44.68,28877.0,30.3113,30.318,30.2639,30.2639,28877.0
2018-07-25 12:05:00,44.68,44.71,44.68,44.71,18494.0,30.2639,30.2842,30.2639,30.2842,18494.0
2018-07-25 12:10:00,44.7,44.74,44.7,44.72,26631.0,30.2774,30.3045,30.2774,30.291,26631.0
2018-07-25 12:15:00,44.72,44.74,44.72,44.73,7402.0,30.291,30.3045,30.291,30.2977,7402.0
2018-07-25 12:20:00,44.74,44.77,44.74,44.75,17901.0,30.3045,30.3248,30.3045,30.3113,17901.0
2018-07-25 12:25:00,44.76,44.76,44.72,44.75,19800.0,30.318,30.318,30.291,30.3113,19800.0
2018-07-25 12:30:00,44.75,44.78,44.74,44.75,18687.0,30.3113,30.3316,30.3045,30.3113,18687.0
2018-07-25 12:35:00,44.74,44.77,44.74,44.75,10052.0,30.3045,30.3248,30.3045,30.3113,10052.0
2018-07-25 12:40:00,44.75,44.77,44.75,44.76,7476.0,30.3113,30.3248,30.3113,30.318,7476.0
2018-07-25 12:45:00,44.77,44.78,44.75,44.76,29396.0,30.3248,30.3316,30.3113,30.318,29396.0
2018-07-25 12:50:00,44.76,44.76,44.7,44.73,31856.0,30.318,30.318,30.2774,30.2977,31856.0
2018-07-25 12:55:00,44.74,44.75,44.73,44.74,11903.0,30.3045,30.3113,30.2977,30.3045,11903.0
2018-07-25 13:00:00,44.73,44.76,44.73,44.76,20423.0,30.2977,30.318,30.2977,30.318,20423.0
2018-07-25 13:05:00,44.76,44.76,44.72,44.73,11162.0,30.318,30.318,30.291,30.2977,11162.0
2018-07-25 13:10:00,44.73,44.74,44.7,44.71,15872.0,30.2977,30.3045,30.2774,30.2842,15872.0
2018-07-25 13:15:00,44.7,44.72,44.69,44.7,11591.0,30.2774,30.291,30.2706,30.2774,11591.0
2018-07-25 13:20:00,44.7,44.74,44.69,44.73,10965.0,30.2774,30.3045,30.2706,30.2977,10965.0
2018-07-25 13:25:00,44.73,44.77,44.73,44.74,23668.0,30.2977,30.3248,30.2977,30.3045,23668.0
2018-07-25 13:30:00,44.75,44.76,44.72,44.74,9940.0,30.3113,30.318,30.291,30.3045,9940.0
2018-07-25 13:35:00,44.73,44.78,44.73,44.77,26157.0,30.2977,30.3316,30.2977,30.3248,26157.0
2018-07-25 13:40:00,44.78,44.8,44.78,44.8,20392.0,30.3316,30.3451,30.3316,30.3451,20392.0
2018-07-25 13:45:00,44.8,44.82,44.8,44.8,14461.0,30.3451,30.3587,30.3451,30.3451,14461.0
2018-07-25 13:50:00,44.8,44.8,44.75,44.77,17271.0,30.3451,30.3451,30.3113,30.3248,17271.0
2018-07-25 13:55:00,44.76,44.81,44.75,44.81,19326.0,30.318,30.3519,30.3113,30.3519,19326.0
2018-07-25 14:00:00,44.8,44.81,44.78,44.78,27793.0,30.3451,30.3519,30.3316,30.3316,27793.0
2018-07-25 14:05:00,44.79,44.81,44.77,44.81,11052.0,30.3384,30.3519,30.3248,30.3519,11052.0
2018-07-25 14:10:00,44.8,44.81,44.76,44.77,26981.0,30.3451,30.3519,30.318,30.3248,26981.0
2018-07-25 14:15:00,44.78,44.79,44.71,44.73,41516.0,30.3316,30.3384,30.2842,30.2977,41516.0
2018-07-25 14:20:00,44.73,44.74,44.72,44.73,14946.0,30.2977,30.3045,30.291,30.2977,14946.0
2018-07-25 14:25:00,44.73,44.76,44.71,44.76,40897.0,30.2977,30.318,30.2842,30.318,40897.0
2018-07-25 14:30:00,44.75,44.79,44.75,44.79,48789.0,30.3113,30.3384,30.3113,30.3384,48789.0
2018-07-25 14:35:00,44.78,44.81,44.78,44.8,37175.0,30.3316,30.3519,30.3316,30.3451,37175.0
2018-07-25 14:40:00,44.81,44.82,44.8,44.82,64057.0,30.3519,30.3587,30.3451,30.3587,64057.0
2018-07-25 14:45:00,44.82,44.89,44.82,44.89,34941.0,30.3587,30.4061,30.3587,30.4061,34941.0
2018-07-25 14:50:00,44.89,44.89,44.84,44.86,38525.0,30.4061,30.4061,30.3722,30.3858,38525.0
2018-07-25 14:55:00,44.85,44.86,44.82,44.82,17348.0,30.379,30.3858,30.3587,30.3587,17348.0
2018-07-25 15:00:00,44.81,44.84,44.81,44.83,20628.0,30.3519,30.3722,30.3519,30.3655,20628.0
2018-07-25 15:05:00,44.83,44.85,44.82,44.85,19320.0,30.3655,30.379,30.3587,30.379,19320.0
2018-07-25 15:10:00,44.85,44.85,44.84,44.84,22530.0,30.379,30.379,30.3722,30.3722,22530.0
2018-07-25 15:15:00,44.85,44.86,44.84,44.86,26705.0,30.379,30.3858,30.3722,30.3858,26705.0
2018-07-25 15:20:00,44.86,44.87,44.85,44.86,40532.0,30.3858,30.3926,30.379,30.3858,40532.0
2018-07-25 15:25:00,44.87,44.88,44.87,44.88,26080.0,30.3926,30.3993,30.3926,30.3993,26080.0
2018-07-25 15:30:00,44.88,44.89,44.87,44.87,76753.0,30.3993,30.4061,30.3926,30.3926,76753.0
2018-07-25 15:35:00,44.88,45.0,44.87,44.99,82086.0,30.3993,30.4806,30.3926,30.4738,82086.0
2018-07-25 15:40:00,45.0,45.07,44.99,45.05,116507.0,30.4806,30.528,30.4738,30.5145,116507.0
2018-07-25 15:45:00,45.06,45.08,44.91,45.08,44356.0,30.5213,30.5348,30.4197,30.5348,44356.0
2018-07-25 15:50:00,45.08,45.11,45.07,45.08,60411.0,30.5348,30.5551,30.528,30.5348,60411.0
2018-07-25 15:55:00,45.09,45.1,44.9,45.04,121964.0,30.5416,30.5483,30.4129,30.5077,121964.0
2018-07-26 09:30:00,44.15,44.33,44.08,44.32,355092.0,29.9049,30.0268,29.8575,30.02,355092.0
2018-07-26 09:35:00,44.32,44.36,44.24,44.3,191639.0,30.02,30.0471,29.9658,30.0065,191639.0
2018-07-26 09:40:00,44.3,44.43,44.3,44.41,164971.0,30.0065,30.0945,30.0065,30.081,164971.0
2018-07-26 09:45:00,44.4,44.4,44.33,44.4,102393.0,30.0742,30.0742,30.0268,30.0742,102393.0
2018-07-26 09:50:00,44.39,44.42,44.37,44.39,91791.0,30.0674,30.0878,30.0539,30.0674,91791.0
2018-07-26 09:55:00,44.39,44.4,44.35,44.38,89226.0,30.0674,30.0742,30.0403,30.0607,89226.0
2018-07-26 10:00:00,44.39,44.42,44.3,44.32,83710.0,30.0674,30.0878,30.0065,30.02,83710.0
2018-07-26 10:05:00,44.32,44.36,44.28,44.34,97365.0,30.02,30.0471,29.9929,30.0336,97365.0
2018-07-26 10:10:00,44.33,44.38,44.3,44.31,59925.0,30.0268,30.0607,30.0065,30.0132,59925.0
2018-07-26 10:15:00,44.32,44.41,44.32,44.4,66166.0,30.02,30.081,30.02,30.0742,66166.0
2018-07-26 10:20:00,44.4,44.42,44.35,44.38,63518.0,30.0742,30.0878,30.0403,30.0607,63518.0
2018-07-26 10:25:00,44.38,44.38,44.32,44.33,40537.0,30.0607,30.0607,30.02,30.0268,40537.0
2018-07-26 10:30:00,44.32,44.36,44.3,44.32,48728.0,30.02,30.0471,30.0065,30.02,48728.0
2018-07-26 10:35:00,44.32,44.39,44.32,44.39,42747.0,30.02,30.0674,30.02,30.0674,42747.0
2018-07-26 10:40:00,44.38,44.43,44.36,44.41,51666.0,30.0607,30.0945,30.0471,30.081,51666.0
2018-07-26 10:45:00,44.42,44.43,44.38,44.41,69276.0,30.0878,30.0945,30.0607,30.081,69276.0
2018-07-26 10:50:00,44.4,44.49,44.4,44.48,44658.0,30.0742,30.1352,30.0742,30.1284,44658.0
2018-07-26 10:55:00,44.48,44.51,44.47,44.51,107909.0,30.1284,30.1487,30.1216,30.1487,107909.0
2018-07-26 11:00:00,44.51,44.62,44.5,44.57,75354.0,30.1487,30.2232,30.1419,30.1894,75354.0
2018-07-26 11:05:00,44.57,44.58,44.52,44.55,81441.0,30.1894,30.1961,30.1555,30.1758,81441.0
2018-07-26 11:10:00,44.55,44.57,44.5,44.56,174227.0,30.1758,30.1894,30.1419,30.1826,174227.0
2018-07-26 11:15:00,44.56,44.65,44.56,44.65,83929.0,30.1826,30.2435,30.1826,30.2435,83929.0
2018-07-26 11:20:00,44.64,44.66,44.61,44.63,33111.0,30.2368,30.2503,30.2164,30.23,33111.0
2018-07-26 11:25:00,44.64,44.66,44.59,44.62,81924.0,30.2368,30.2503,30.2029,30.2232,81924.0
2018-07-26 11:30:00,44.63,44.66,44.57,44.57,65477.0,30.23,30.2503,30.1894,30.1894,65477.0
2018-07-26 11:35:00,44.58,44.69,44.57,44.68,47639.0,30.1961,30.2706,30.1894,30.2639,47639.0
2018-07-26 11:40:00,44.69,44.72,44.67,44.67,35478.0,30.2706,30.291,30.2571,30.2571,35478.0
2018-07-26 11:45:00,44.67,44.68,44.62,44.62,60101.0,30.2571,30.2639,30.2232,30.2232,60101.0
2018-07-26 11:50:00,44.63,44.65,44.62,44.65,23597.0,30.23,30.2435,30.2232,30.2435,23597.0
2018-07-26 11:55:00,44.65,44.66,44.62,44.64,34846.0,30.2435,30.2503,30.2232,30.2368,34846.0
2018-07-26 12:00:00,44.64,44.64,44.6,44.62,15248.0,30.2368,30.2368,30.2097,30.2232,15248.0
2018-07-26 12:05:00,44.62,44.63,44.59,44.59,32591.0,30.2232,30.23,30.2029,30.2029,32591.0
2018-07-26 12:10:00,44.59,44.61,44.58,44.61,28130.0,30.2029,30.2164,30.1961,30.2164,28130.0
2018-07-26 12:15:00,44.61,44.62,44.6,44.6,18231.0,30.2164,30.2232,30.2097,30.2097,18231.0
2018-07-26 12:20:00,44.61,44.63,44.6,44.62,22306.0,30.2164,30.23,30.2097,30.2232,22306.0
2018-07-26 12:25:00,44.62,44.65,44.61,44.65,27080.0,30.2232,30.2435,30.2164,30.2435,27080.0
2018-07-26 12:30:00,44.65,44.66,44.61,44.62,53839.0,30.2435,30.2503,30.2164,30.2232,53839.0
2018-07-26 12:35:00,44.63,44.64,44.6,44.6,16183.0,30.23,30.2368,30.2097,30.2097,16183.0
2018-07-26 12:40:00,44.61,44.64,44.6,44.62,22112.0,30.2164,30.2368,30.2097,30.2232,22112.0
2018-07-26 12:45:00,44.61,44.67,44.61,44.64,42796.0,30.2164,30.2571,30.2164,30.2368,42796.0
2018-07-26 12:50:00,44.65,44.65,44.62,44.62,33961.0,30.2435,30.2435,30.2232,30.2232,33961.0
2018-07-26 12:55:00,44.62,44.63,44.56,44.57,28520.0,30.2232,30.23,30.1826,30.1894,28520.0
2018-07-26 13:00:00,44.57,44.6,44.56,44.6,33058.0,30.1894,30.2097,30.1826,30.2097,33058.0
2018-07-26 13:05:00,44.59,44.63,44.59,44.63,17635.0,30.2029,30.23,30.2029,30.23,17635.0
2018-07-26 13:10:00,44.62,44.64,44.61,44.63,28982.0,30.2232,30.2368,30.2164,30.23,28982.0
2018-07-26 13:15:00,44.63,44.65,44.61,44.61,31101.0,30.23,30.2435,30.2164,30.2164,31101.0
2018-07-26 13:20:00,44.61,44.63,44.6,44.6,18041.0,30.2164,30.23,30.2097,30.2097,18041.0
2018-07-26 13:25:00,44.61,44.62,44.58,44.58,47252.0,30.2164,30.2232,30.1961,30.1961,47252.0
2018-07-26 13:30:00,44.59,44.61,44.58,44.59,48072.0,30.2029,30.2164,30.1961,30.2029,48072.0
2018-07-26 13:35:00,44.59,44.6,44.56,44.58,52529.0,30.2029,30.2097,30.1826,30.1961,52529.0
2018-07-26 13:40:00,44.57,44.59,44.55,44.56,27574.0,30.1894,30.2029,30.1758,30.1826,27574.0
2018-07-26 13:45:00,44.55,44.56,44.53,44.54,33789.0,30.1758,30.1826,30.1623,30.169,33789.0
2018-07-26 13:50:00,44.54,44.6,44.54,44.59,45039.0,30.169,30.2097,30.169,30.2029,45039.0
2018-07-26 13:55:00,44.59,44.6,44.55,44.56,24366.0,30.2029,30.2097,30.1758,30.1826,24366.0
2018-07-26 14:00:00,44.56,44.57,44.53,44.54,45170.0,30.1826,30.1894,30.1623,30.169,45170.0
2018-07-26 14:05:00,44.55,44.57,44.54,44.57,20842.0,30.1758,30.1894,30.169,30.1894,20842.0
2018-07-26 14:10:00,44.56,44.58,44.54,44.54,26512.0,30.1826,30.1961,30.169,30.169,26512.0
2018-07-26 14:15:00,44.54,44.56,44.54,44.54,14515.0,30.169,30.1826,30.169,30.169,14515.0
2018-07-26 14:20:00,44.55,44.56,44.53,44.55,31657.0,30.1758,30.1826,30.1623,30.1758,31657.0
2018-07-26 14:25:00,44.56,44.57,44.52,44.54,29004.0,30.1826,30.1894,30.1555,30.169,29004.0
2018-07-26 14:30:00,44.55,44.55,44.53,44.55,21425.0,30.1758,30.1758,30.1623,30.1758,21425.0
2018-07-26 14:35:00,44.55,44.57,44.55,44.57,21233.0,30.1758,30.1894,30.1758,30.1894,21233.0
2018-07-26 14:40:00,44.56,44.59,44.55,44.57,26564.0,30.1826,30.2029,30.1758,30.1894,26564.0
2018-07-26 14:45:00,44.57,44.58,44.56,44.58,29167.0,30.1894,30.1961,30.1826,30.1961,29167.0
2018-07-26 14:50:00,44.58,44.59,44.55,44.55,61370.0,30.1961,30.2029,30.1758,30.1758,61370.0
2018-07-26 14:55:00,44.55,44.57,44.55,44.56,18319.0,30.1758,30.1894,30.1758,30.1826,18319.0
2018-07-26 15:00:00,44.57,44.58,44.5,44.51,56206.0,30.1894,30.1961,30.1419,30.1487,56206.0
2018-07-26 15:05:00,44.51,44.53,44.5,44.51,25990.0,30.1487,30.1623,30.1419,30.1487,25990.0
2018-07-26 15:10:00,44.51,44.52,44.5,44.51,17841.0,30.1487,30.1555,30.1419,30.1487,17841.0
2018-07-26 15:15:00,44.51,44.55,44.51,44.55,25753.0,30.1487,30.1758,30.1487,30.1758,25753.0
2018-07-26 15:20:00,44.55,44.56,44.52,44.55,45202.0,30.1758,30.1826,30.1555,30.1758,45202.0
2018-07-26 15:25:00,44.55,44.59,44.55,44.58,74153.0,30.1758,30.2029,30.1758,30.1961,74153.0
2018-07-26 15:30:00,44.58,44.62,44.57,44.62,43035.0,30.1961,30.2232,30.1894,30.2232,43035.0
2018-07-26 15:35:00,44.62,44.63,44.59,44.59,76943.0,30.2232,30.23,30.2029,30.2029,76943.0
2018-07-26 15:40:00,44.59,44.6,44.52,44.54,118008.0,30.2029,30.2097,30.1555,30.169,118008.0
2018-07-26 15:45:00,44.53,44.57,44.53,44.55,46916.0,30.1623,30.1894,30.1623,30.1758,46916.0
2018-07-26 15:50:00,44.55,44.55,44.52,44.53,64687.0,30.1758,30.1758,30.1555,30.1623,64687.0
2018-07-26 15:55:00,44.54,44.55,44.51,44.52,168236.0,30.169,30.1758,30.1487,30.1555,168236.0
2018-07-27 09:30:00,44.59,44.63,44.45,44.55,285679.0,30.2029,30.23,30.1081,30.1758,285679.0
2018-07-27 09:35:00,44.55,44.55,44.45,44.46,210760.0,30.1758,30.1758,30.1081,30.1148,210760.0
2018-07-27 09:40:00,44.47,44.58,44.47,44.53,111258.0,30.1216,30.1961,30.1216,30.1623,111258.0
2018-07-27 09:45:00,44.53,44.57,44.5,44.55,95303.0,30.1623,30.1894,30.1419,30.1758,95303.0
2018-07-27 09:50:00,44.54,44.63,44.52,44.61,99421.0,30.169,30.23,30.1555,30.2164,99421.0
2018-07-27 09:55:00,44.62,44.7,44.61,44.68,106523.0,30.2232,30.2774,30.2164,30.2639,106523.0
2018-07-27 10:00:00,44.68,44.82,44.68,44.73,128697.0,30.2639,30.3587,30.2639,30.2977,128697.0
2018-07-27 10:05:00,44.74,44.82,44.7,44.78,83871.0,30.3045,30.3587,30.2774,30.3316,83871.0
2018-07-27 10:10:00,44.77,44.79,44.67,44.67,118312.0,30.3248,30.3384,30.2571,30.2571,118312.0
2018-07-27 10:15:00,44.68,44.76,44.66,44.76,71909.0,30.2639,30.318,30.2503,30.318,71909.0
2018-07-27 10:20:00,44.75,44.76,44.68,44.7,55150.0,30.3113,30.318,30.2639,30.2774,55150.0
2018-07-27 10:25:00,44.7,44.71,44.62,44.62,121717.0,30.2774,30.2842,30.2232,30.2232,121717.0
2018-07-27 10:30:00,44.62,44.63,44.56,44.57,122423.0,30.2232,30.23,30.1826,30.1894,122423.0
2018-07-27 10:35:00,44.58,44.59,44.55,44.58,72986.0,30.1961,30.2029,30.1758,30.1961,72986.0
2018-07-27 10:40:00,44.58,44.62,44.56,44.59,77404.0,30.1961,30.2232,30.1826,30.2029,77404.0
2018-07-27 10:45:00,44.59,44.61,44.55,44.56,41141.0,30.2029,30.2164,30.1758,30.1826,41141.0
2018-07-27 10:50:00,44.57,44.6,44.57,44.59,143597.0,30.1894,30.2097,30.1894,30.2029,143597.0
2018-07-27 10:55:00,44.59,44.61,44.51,44.61,44366.0,30.2029,30.2164,30.1487,30.2164,44366.0
2018-07-27 11:00:00,44.61,44.66,44.6,44.64,47508.0,30.2164,30.2503,30.2097,30.2368,47508.0
2018-07-27 11:05:00,44.63,44.69,44.62,44.66,99859.0,30.23,30.2706,30.2232,30.2503,99859.0
2018-07-27 11:10:00,44.66,44.7,44.64,44.68,57171.0,30.2503,30.2774,30.2368,30.2639,57171.0
2018-07-27 11:15:00,44.68,44.68,44.62,44.65,50067.0,30.2639,30.2639,30.2232,30.2435,50067.0
2018-07-27 11:20:00,44.65,44.75,44.64,44.74,53599.0,30.2435,30.3113,30.2368,30.3045,53599.0
2018-07-27 11:25:00,44.75,44.75,44.69,44.72,76494.0,30.3113,30.3113,30.2706,30.291,76494.0
2018-07-27 11:30:00,44.71,44.73,44.69,44.7,85085.0,30.2842,30.2977,30.2706,30.2774,85085.0
2018-07-27 11:35:00,44.7,44.75,44.69,44.73,41379.0,30.2774,30.3113,30.2706,30.2977,41379.0
2018-07-27 11:40:00,44.73,44.77,44.72,44.77,23284.0,30.2977,30.3248,30.291,30.3248,23284.0
2018-07-27 11:45:00,44.76,44.8,44.75,44.79,50266.0,30.318,30.3451,30.3113,30.3384,50266.0
2018-07-27 11:50:00,44.79,44.82,44.78,44.8,35168.0,30.3384,30.3587,30.3316,30.3451,35168.0
2018-07-27 11:55:00,44.8,44.83,44.78,44.79,38116.0,30.3451,30.3655,30.3316,30.3384,38116.0
2018-07-27 12:00:00,44.8,44.8,44.68,44.69,77591.0,30.3451,30.3451,30.2639,30.2706,77591.0
2018-07-27 12:05:00,44.7,44.75,44.69,44.75,28673.0,30.2774,30.3113,30.2706,30.3113,28673.0
2018-07-27 12:10:00,44.76,44.78,44.74,44.77,43932.0,30.318,30.3316,30.3045,30.3248,43932.0
2018-07-27 12:15:00,44.78,44.79,44.73,44.75,46481.0,30.3316,30.3384,30.2977,30.3113,46481.0
2018-07-27 12:20:00,44.75,44.76,44.69,44.69,27945.0,30.3113,30.318,30.2706,30.2706,27945.0
2018-07-27 12:25:00,44.7,44.71,44.68,44.71,28388.0,30.2774,30.2842,30.2639,30.2842,28388.0
2018-07-27 12:30:00,44.71,44.72,44.61,44.64,46493.0,30.2842,30.291,30.2164,30.2368,46493.0
2018-07-27 12:35:00,44.63,44.63,44.56,44.57,31503.0,30.23,30.23,30.1826,30.1894,31503.0
2018-07-27 12:40:00,44.57,44.6,44.57,44.58,26944.0,30.1894,30.2097,30.1894,30.1961,26944.0
2018-07-27 12:45:00,44.58,44.59,44.57,44.57,26124.0,30.1961,30.2029,30.1894,30.1894,26124.0
2018-07-27 12:50:00,44.58,44.58,44.54,44.54,19892.0,30.1961,30.1961,30.169,30.169,19892.0
2018-07-27 12:55:00,44.54,44.55,44.46,44.46,28239.0,30.169,30.1758,30.1148,30.1148,28239.0
2018-07-27 13:00:00,44.46,44.47,44.42,44.46,43447.0,30.1148,30.1216,30.0878,30.1148,43447.0
2018-07-27 13:05:00,44.46,44.48,44.45,44.45,26920.0,30.1148,30.1284,30.1081,30.1081,26920.0
2018-07-27 13:10:00,44.44,44.46,44.42,44.44,25233.0,30.1013,30.1148,30.0878,30.1013,25233.0
2018-07-27 13:15:00,44.44,44.45,44.41,44.44,15683.0,30.1013,30.1081,30.081,30.1013,15683.0
2018-07-27 13:20:00,44.45,44.45,44.41,44.43,27050.0,30.1081,30.1081,30.081,30.0945,27050.0
2018-07-27 13:25:00,44.44,44.52,44.41,44.51,38133.0,30.1013,30.1555,30.081,30.1487,38133.0
2018-07-27 13:30:00,44.51,44.52,44.47,44.51,19371.0,30.1487,30.1555,30.1216,30.1487,19371.0
2018-07-27 13:35:00,44.51,44.54,44.5,44.54,31747.0,30.1487,30.169,30.1419,30.169,31747.0
2018-07-27 13:40:00,44.53,44.55,44.51,44.52,31000.0,30.1623,30.1758,30.1487,30.1555,31000.0
2018-07-27 13:45:00,44.53,44.54,44.51,44.52,19955.0,30.1623,30.169,30.1487,30.1555,19955.0
2018-07-27 13:50:00,44.51,44.53,44.51,44.52,14915.0,30.1487,30.1623,30.1487,30.1555,14915.0
2018-07-27 13:55:00,44.52,44.54,44.49,44.51,39464.0,30.1555,30.169,30.1352,30.1487,39464.0
2018-07-27 14:00:00,44.5,44.54,44.49,44.51,29956.0,30.1419,30.169,30.1352,30.1487,29956.0
2018-07-27 14:05:00,44.51,44.52,44.47,44.49,21519.0,30.1487,30.1555,30.1216,30.1352,21519.0
2018-07-27 14:10:00,44.49,44.53,44.48,44.53,17593.0,30.1352,30.1623,30.1284,30.1623,17593.0
2018-07-27 14:15:00,44.53,44.53,44.48,44.49,22266.0,30.1623,30.1623,30.1284,30.1352,22266.0
2018-07-27 14:20:00,44.5,44.51,44.48,44.48,16046.0,30.1419,30.1487,30.1284,30.1284,16046.0
2018-07-27 14:25:00,44.48,44.49,44.47,44.48,25244.0,30.1284,30.1352,30.1216,30.1284,25244.0
2018-07-27 14:30:00,44.48,44.54,44.47,44.52,25432.0,30.1284,30.169,30.1216,30.1555,25432.0
2018-07-27 14:35:00,44.52,44.52,44.48,44.49,31195.0,30.1555,30.1555,30.1284,30.1352,31195.0
2018-07-27 14:40:00,44.48,44.53,44.48,44.52,15535.0,30.1284,30.1623,30.1284,30.1555,15535.0
2018-07-27 14:45:00,44.52,44.53,44.5,44.5,19777.0,30.1555,30.1623,30.1419,30.1419,19777.0
2018-07-27 14:50:00,44.51,44.51,44.48,44.48,34853.0,30.1487,30.1487,30.1284,30.1284,34853.0
2018-07-27 14:55:00,44.49,44.49,44.45,44.48,26451.0,30.1352,30.1352,30.1081,30.1284,26451.0
2018-07-27 15:00:00,44.48,44.55,44.48,44.55,28638.0,30.1284,30.1758,30.1284,30.1758,28638.0
2018-07-27 15:05:00,44.55,44.55,44.53,44.53,22121.0,30.1758,30.1758,30.1623,30.1623,22121.0
2018-07-27 15:10:00,44.53,44.58,44.53,44.57,39647.0,30.1623,30.1961,30.1623,30.1894,39647.0
2018-07-27 15:15:00,44.56,44.58,44.53,44.54,29016.0,30.1826,30.1961,30.1623,30.169,29016.0
2018-07-27 15:20:00,44.54,44.57,44.52,44.57,32196.0,30.169,30.1894,30.1555,30.1894,32196.0
2018-07-27 15:25:00,44.57,44.57,44.51,44.51,34703.0,30.1894,30.1894,30.1487,30.1487,34703.0
2018-07-27 15:30:00,44.52,44.52,44.49,44.51,80490.0,30.1555,30.1555,30.1352,30.1487,80490.0
2018-07-27 15:35:00,44.51,44.51,44.48,44.49,68558.0,30.1487,30.1487,30.1284,30.1352,68558.0
2018-07-27 15:40:00,44.48,44.51,44.48,44.51,37099.0,30.1284,30.1487,30.1284,30.1487,37099.0
2018-07-27 15:45:00,44.5,44.51,44.48,44.49,88804.0,30.1419,30.1487,30.1284,30.1352,88804.0
2018-07-27 15:50:00,44.48,44.51,44.46,44.47,84568.0,30.1284,30.1487,30.1148,30.1216,84568.0
2018-07-27 15:55:00,44.47,44.56,44.47,44.52,243929.0,30.1216,30.1826,30.1216,30.1555,243929.0
2018-07-30 09:30:00,44.9,44.97,44.85,44.88,222462.0,30.4129,30.4603,30.379,30.3993,222462.0
2018-07-30 09:35:00,44.88,44.91,44.78,44.81,160134.0,30.3993,30.4197,30.3316,30.3519,160134.0
2018-07-30 09:40:00,44.8,44.83,44.73,44.79,100173.0,30.3451,30.3655,30.2977,30.3384,100173.0
2018-07-30 09:45:00,44.79,44.81,44.66,44.7,120798.0,30.3384,30.3519,30.2503,30.2774,120798.0
2018-07-30 09:50:00,44.7,44.78,44.67,44.73,89137.0,30.2774,30.3316,30.2571,30.2977,89137.0
2018-07-30 09:55:00,44.75,44.76,44.65,44.67,94838.0,30.3113,30.318,30.2435,30.2571,94838.0
2018-07-30 10:00:00,44.67,44.68,44.58,44.61,105983.0,30.2571,30.2639,30.1961,30.2164,105983.0
2018-07-30 10:05:00,44.61,44.69,44.6,44.62,74513.0,30.2164,30.2706,30.2097,30.2232,74513.0
2018-07-30 10:10:00,44.62,44.67,44.59,44.6,81023.0,30.2232,30.2571,30.2029,30.2097,81023.0
2018-07-30 10:15:00,44.6,44.63,44.56,44.59,108141.0,30.2097,30.23,30.1826,30.2029,108141.0
2018-07-30 10:20:00,44.59,44.62,44.57,44.61,59518.0,30.2029,30.2232,30.1894,30.2164,59518.0
2018-07-30 10:25:00,44.62,44.67,44.6,44.66,52543.0,30.2232,30.2571,30.2097,30.2503,52543.0
2018-07-30 10:30:00,44.66,44.68,44.64,44.65,58246.0,30.2503,30.2639,30.2368,30.2435,58246.0
2018-07-30 10:35:00,44.66,44.7,44.63,44.69,70603.0,30.2503,30.2774,30.23,30.2706,70603.0
2018-07-30 10:40:00,44.69,44.74,44.68,44.71,102174.0,30.2706,30.3045,30.2639,30.2842,102174.0
2018-07-30 10:45:00,44.71,44.72,44.65,44.66,102051.0,30.2842,30.291,30.2435,30.2503,102051.0
2018-07-30 10:50:00,44.66,44.66,44.62,44.64,59320.0,30.2503,30.2503,30.2232,30.2368,59320.0
2018-07-30 10:55:00,44.64,44.71,44.61,44.62,136369.0,30.2368,30.2842,30.2164,30.2232,136369.0
2018-07-30 11:00:00,44.62,44.63,44.55,44.57,110958.0,30.2232,30.23,30.1758,30.1894,110958.0
2018-07-30 11:05:00,44.57,44.66,44.57,44.66,56609.0,30.1894,30.2503,30.1894,30.2503,56609.0
2018-07-30 11:10:00,44.65,44.69,44.64,44.68,43179.0,30.2435,30.2706,30.2368,30.2639,43179.0
2018-07-30 11:15:00,44.68,44.69,44.61,44.63,60471.0,30.2639,30.2706,30.2164,30.23,60471.0
2018-07-30 11:20:00,44.63,44.66,44.62,44.63,47890.0,30.23,30.2503,30.2232,30.23,47890.0
2018-07-30 11:25:00,44.63,44.64,44.6,44.61,47915.0,30.23,30.2368,30.2097,30.2164,47915.0
2018-07-30 11:30:00,44.61,44.62,44.57,44.59,140814.0,30.2164,30.2232,30.1894,30.2029,140814.0
2018-07-30 11:35:00,44.59,44.6,44.55,44.56,68932.0,30.2029,30.2097,30.1758,30.1826,68932.0
2018-07-30 11:40:00,44.55,44.59,44.55,44.59,26831.0,30.1758,30.2029,30.1758,30.2029,26831.0
2018-07-30 11:45:00,44.58,44.61,44.56,44.6,20945.0,30.1961,30.2164,30.1826,30.2097,20945.0
2018-07-30 11:50:00,44.59,44.65,44.58,44.64,34273.0,30.2029,30.2435,30.1961,30.2368,34273.0
2018-07-30 11:55:00,44.64,44.67,44.62,44.62,31394.0,30.2368,30.2571,30.2232,30.2232,31394.0
2018-07-30 12:00:00,44.62,44.63,44.59,44.6,28877.0,30.2232,30.23,30.2029,30.2097,28877.0
2018-07-30 12:05:00,44.6,44.64,44.59,44.64,28889.0,30.2097,30.2368,30.2029,30.2368,28889.0
2018-07-30 12:10:00,44.64,44.65,44.62,44.63,21240.0,30.2368,30.2435,30.2232,30.23,21240.0
2018-07-30 12:15:00,44.62,44.65,44.62,44.64,24529.0,30.2232,30.2435,30.2232,30.2368,24529.0
2018-07-30 12:20:00,44.64,44.65,44.6,44.62,34967.0,30.2368,30.2435,30.2097,30.2232,34967.0
2018-07-30 12:25:00,44.62,44.63,44.61,44.61,23882.0,30.2232,30.23,30.2164,30.2164,23882.0
2018-07-30 12:30:00,44.61,44.62,44.6,44.6,43639.0,30.2164,30.2232,30.2097,30.2097,43639.0
2018-07-30 12:35:00,44.61,44.62,44.57,44.58,38223.0,30.2164,30.2232,30.1894,30.1961,38223.0
2018-07-30 12:40:00,44.58,44.6,44.57,44.6,20576.0,30.1961,30.2097,30.1894,30.2097,20576.0
2018-07-30 12:45:00,44.59,44.61,44.59,44.6,27940.0,30.2029,30.2164,30.2029,30.2097,27940.0
2018-07-30 12:50:00,44.6,44.63,44.59,44.62,27706.0,30.2097,30.23,30.2029,30.2232,27706.0
2018-07-30 12:55:00,44.63,44.65,44.62,44.64,18173.0,30.23,30.2435,30.2232,30.2368,18173.0
2018-07-30 13:00:00,44.63,44.65,44.62,44.64,31363.0,30.23,30.2435,30.2232,30.2368,31363.0
2018-07-30 13:05:00,44.64,44.65,44.63,44.64,27944.0,30.2368,30.2435,30.23,30.2368,27944.0
2018-07-30 13:10:00,44.63,44.66,44.63,44.65,59362.0,30.23,30.2503,30.23,30.2435,59362.0
2018-07-30 13:15:00,44.66,44.66,44.62,44.63,32279.0,30.2503,30.2503,30.2232,30.23,32279.0
2018-07-30 13:20:00,44.63,44.64,44.61,44.62,52632.0,30.23,30.2368,30.2164,30.2232,52632.0
2018-07-30 13:25:00,44.62,44.63,44.58,44.59,55108.0,30.2232,30.23,30.1961,30.2029,55108.0
2018-07-30 13:30:00,44.58,44.6,44.58,44.59,18475.0,30.1961,30.2097,30.1961,30.2029,18475.0
2018-07-30 13:35:00,44.59,44.6,44.58,44.59,13540.0,30.2029,30.2097,30.1961,30.2029,13540.0
2018-07-30 13:40:00,44.6,44.6,44.59,44.59,6110.0,30.2097,30.2097,30.2029,30.2029,6110.0
2018-07-30 13:45:00,44.59,44.64,44.59,44.62,56109.0,30.2029,30.2368,30.2029,30.2232,56109.0
2018-07-30 13:50:00,44.61,44.65,44.61,44.64,34990.0,30.2164,30.2435,30.2164,30.2368,34990.0
2018-07-30 13:55:00,44.65,44.65,44.63,44.64,38388.0,30.2435,30.2435,30.23,30.2368,38388.0
2018-07-30 14:00:00,44.64,44.64,44.61,44.61,60491.0,30.2368,30.2368,30.2164,30.2164,60491.0
2018-07-30 14:05:00,44.61,44.62,44.59,44.59,52145.0,30.2164,30.2232,30.2029,30.2029,52145.0
2018-07-30 14:10:00,44.59,44.6,44.58,44.59,23105.0,30.2029,30.2097,30.1961,30.2029,23105.0
2018-07-30 14:15:00,44.59,44.6,44.58,44.59,39714.0,30.2029,30.2097,30.1961,30.2029,39714.0
2018-07-30 14:20:00,44.59,44.6,44.55,44.57,58779.0,30.2029,30.2097,30.1758,30.1894,58779.0
2018-07-30 14:25:00,44.57,44.58,44.55,44.56,42128.0,30.1894,30.1961,30.1758,30.1826,42128.0
2018-07-30 14:30:00,44.57,44.58,44.55,44.55,41237.0,30.1894,30.1961,30.1758,30.1758,41237.0
2018-07-30 14:35:00,44.55,44.57,44.5,44.51,67749.0,30.1758,30.1894,30.1419,30.1487,67749.0
2018-07-30 14:40:00,44.5,44.51,44.5,44.5,41102.0,30.1419,30.1487,30.1419,30.1419,41102.0
2018-07-30 14:45:00,44.5,44.5,44.45,44.46,96015.0,30.1419,30.1419,30.1081,30.1148,96015.0
2018-07-30 14:50:00,44.46,44.47,44.44,44.46,43694.0,30.1148,30.1216,30.1013,30.1148,43694.0
2018-07-30 14:55:00,44.46,44.47,44.41,44.41,136464.0,30.1148,30.1216,30.081,30.081,136464.0
2018-07-30 15:00:00,44.41,44.43,44.41,44.41,116456.0,30.081,30.0945,30.081,30.081,116456.0
2018-07-30 15:05:00,44.41,44.43,44.4,44.41,59701.0,30.081,30.0945,30.0742,30.081,59701.0
2018-07-30 15:10:00,44.41,44.41,44.38,44.4,103622.0,30.081,30.081,30.0607,30.0742,103622.0
2018-07-30 15:15:00,44.4,44.42,44.39,44.41,87050.0,30.0742,30.0878,30.0674,30.081,87050.0
2018-07-30 15:20:00,44.41,44.44,44.41,44.41,82554.0,30.081,30.1013,30.081,30.081,82554.0
2018-07-30 15:25:00,44.41,44.43,44.39,44.4,82300.0,30.081,30.0945,30.0674,30.0742,82300.0
2018-07-30 15:30:00,44.39,44.43,44.37,44.42,192768.0,30.0674,30.0945,30.0539,30.0878,192768.0
2018-07-30 15:35:00,44.43,44.43,44.39,44.41,118129.0,30.0945,30.0945,30.0674,30.081,118129.0
2018-07-30 15:40:00,44.41,44.41,44.36,44.38,117392.0,30.081,30.081,30.0471,30.0607,117392.0
2018-07-30 15:45:00,44.39,44.42,44.37,44.42,145047.0,30.0674,30.0878,30.0539,30.0878,145047.0
2018-07-30 15:50:00,44.41,44.47,44.41,44.43,162804.0,30.081,30.1216,30.081,30.0945,162804.0
2018-07-30 15:55:00,44.43,44.47,44.4,44.41,362465.0,30.0945,30.1216,30.0742,30.081,362465.0
2018-07-31 09:30:00,45.1,45.25,45.06,45.18,275729.0,30.5483,30.6499,30.5213,30.6025,275729.0
2018-07-31 09:35:00,45.17,45.25,45.05,45.08,198204.0,30.5958,30.6499,30.5145,30.5348,198204.0
2018-07-31 09:40:00,45.08,45.11,45.01,45.04,89639.0,30.5348,30.5551,30.4874,30.5077,89639.0
2018-07-31 09:45:00,45.05,45.09,45.03,45.04,120052.0,30.5145,30.5416,30.5009,30.5077,120052.0
2018-07-31 09:50:00,45.04,45.04,44.9,44.95,113036.0,30.5077,30.5077,30.4129,30.4467,113036.0
2018-07-31 09:55:00,44.95,44.96,44.83,44.94,210461.0,30.4467,30.4535,30.3655,30.44,210461.0
2018-07-31 10:00:00,44.93,45.01,44.89,44.94,90503.0,30.4332,30.4874,30.4061,30.44,90503.0
2018-07-31 10:05:00,44.94,44.96,44.85,44.95,52577.0,30.44,30.4535,30.379,30.4467,52577.0
2018-07-31 10:10:00,44.95,44.97,44.88,44.91,59192.0,30.4467,30.4603,30.3993,30.4197,59192.0
2018-07-31 10:15:00,44.93,44.96,44.85,44.91,107758.0,30.4332,30.4535,30.379,30.4197,107758.0
2018-07-31 10:20:00,44.9,44.96,44.86,44.92,174371.0,30.4129,30.4535,30.3858,30.4264,174371.0
2018-07-31 10:25:00,44.93,45.04,44.92,45.02,133983.0,30.4332,30.5077,30.4264,30.4942,133983.0
2018-07-31 10:30:00,45.01,45.03,44.96,44.98,231018.0,30.4874,30.5009,30.4535,30.4671,231018.0
2018-07-31 10:35:00,44.98,45.02,44.97,44.98,83827.0,30.4671,30.4942,30.4603,30.4671,83827.0
2018-07-31 10:40:00,44.98,45.03,44.98,45.01,68707.0,30.4671,30.5009,30.4671,30.4874,68707.0
2018-07-31 10:45:00,45.01,45.07,44.98,45.02,87703.0,30.4874,30.528,30.4671,30.4942,87703.0
2018-07-31 10:50:00,45.02,45.11,44.99,45.07,66120.0,30.4942,30.5551,30.4738,30.528,66120.0
2018-07-31 10:55:00,45.06,45.09,45.03,45.05,47020.0,30.5213,30.5416,30.5009,30.5145,47020.0
2018-07-31 11:00:00,45.05,45.06,45.0,45.05,41607.0,30.5145,30.5213,30.4806,30.5145,41607.0
2018-07-31 11:05:00,45.04,45.1,45.04,45.06,32942.0,30.5077,30.5483,30.5077,30.5213,32942.0
2018-07-31 11:10:00,45.05,45.14,45.05,45.1,45712.0,30.5145,30.5754,30.5145,30.5483,45712.0
2018-07-31 11:15:00,45.11,45.14,45.07,45.13,47470.0,30.5551,30.5754,30.528,30.5687,47470.0
2018-07-31 11:20:00,45.13,45.19,45.11,45.19,63017.0,30.5687,30.6093,30.5551,30.6093,63017.0
2018-07-31 11:25:00,45.18,45.23,45.11,45.13,77700.0,30.6025,30.6364,30.5551,30.5687,77700.0
2018-07-31 11:30:00,45.14,45.18,45.09,45.13,35704.0,30.5754,30.6025,30.5416,30.5687,35704.0
2018-07-31 11:35:00,45.12,45.17,45.12,45.17,24018.0,30.5619,30.5958,30.5619,30.5958,24018.0
2018-07-31 11:40:00,45.17,45.19,45.12,45.17,26540.0,30.5958,30.6093,30.5619,30.5958,26540.0
2018-07-31 11:45:00,45.17,45.22,45.17,45.19,26557.0,30.5958,30.6296,30.5958,30.6093,26557.0
2018-07-31 11:50:00,45.19,45.25,45.19,45.24,31310.0,30.6093,30.6499,30.6093,30.6432,31310.0
2018-07-31 11:55:00,45.25,45.25,45.21,45.21,28490.0,30.6499,30.6499,30.6229,30.6229,28490.0
2018-07-31 12:00:00,45.21,45.23,45.2,45.21,30916.0,30.6229,30.6364,30.6161,30.6229,30916.0
2018-07-31 12:05:00,45.21,45.25,45.2,45.22,31309.0,30.6229,30.6499,30.6161,30.6296,31309.0
2018-07-31 12:10:00,45.22,45.28,45.19,45.26,72037.0,30.6296,30.6703,30.6093,30.6567,72037.0
2018-07-31 12:15:00,45.26,45.27,45.22,45.26,29014.0,30.6567,30.6635,30.6296,30.6567,29014.0
2018-07-31 12:20:00,45.26,45.28,45.25,45.27,21718.0,30.6567,30.6703,30.6499,30.6635,21718.0
2018-07-31 12:25:00,45.28,45.33,45.27,45.3,56845.0,30.6703,30.7041,30.6635,30.6838,56845.0
2018-07-31 12:30:00,45.31,45.33,45.31,45.32,110420.0,30.6906,30.7041,30.6906,30.6974,110420.0
2018-07-31 12:35:00,45.33,45.37,45.32,45.34,54404.0,30.7041,30.7312,30.6974,30.7109,54404.0
2018-07-31 12:40:00,45.34,45.35,45.32,45.34,22262.0,30.7109,30.7177,30.6974,30.7109,22262.0
2018-07-31 12:45:00,45.33,45.36,45.33,45.35,64584.0,30.7041,30.7245,30.7041,30.7177,64584.0
2018-07-31 12:50:00,45.36,45.37,45.35,45.36,36477.0,30.7245,30.7312,30.7177,30.7245,36477.0
2018-07-31 12:55:00,45.36,45.37,45.35,45.35,62616.0,30.7245,30.7312,30.7177,30.7177,62616.0
2018-07-31 13:00:00,45.35,45.36,45.35,45.36,52014.0,30.7177,30.7245,30.7177,30.7245,52014.0
2018-07-31 13:05:00,45.36,45.37,45.34,45.35,70267.0,30.7245,30.7312,30.7109,30.7177,70267.0
2018-07-31 13:10:00,45.35,45.36,45.33,45.34,56082.0,30.7177,30.7245,30.7041,30.7109,56082.0
2018-07-31 13:15:00,45.34,45.37,45.34,45.35,40848.0,30.7109,30.7312,30.7109,30.7177,40848.0
2018-07-31 13:20:00,45.35,45.36,45.34,45.36,25463.0,30.7177,30.7245,30.7109,30.7245,25463.0
2018-07-31 13:25:00,45.36,45.39,45.35,45.38,45486.0,30.7245,30.7448,30.7177,30.738,45486.0
2018-07-31 13:30:00,45.38,45.39,45.37,45.37,39989.0,30.738,30.7448,30.7312,30.7312,39989.0
2018-07-31 13:35:00,45.38,45.41,45.37,45.4,61527.0,30.738,30.7583,30.7312,30.7516,61527.0
2018-07-31 13:40:00,45.4,45.41,45.37,45.38,40847.0,30.7516,30.7583,30.7312,30.738,40847.0
2018-07-31 13:45:00,45.38,45.39,45.36,45.38,27527.0,30.738,30.7448,30.7245,30.738,27527.0
2018-07-31 13:50:00,45.38,45.4,45.36,45.38,38792.0,30.738,30.7516,30.7245,30.738,38792.0
2018-07-31 13:55:00,45.37,45.39,45.36,45.37,27437.0,30.7312,30.7448,30.7245,30.7312,27437.0
2018-07-31 14:00:00,45.38,45.39,45.35,45.36,45677.0,30.738,30.7448,30.7177,30.7245,45677.0
2018-07-31 14:05:00,45.36,45.39,45.35,45.39,45336.0,30.7245,30.7448,30.7177,30.7448,45336.0
2018-07-31 14:10:00,45.4,45.4,45.38,45.39,28620.0,30.7516,30.7516,30.738,30.7448,28620.0
2018-07-31 14:15:00,45.39,45.41,45.37,45.4,35235.0,30.7448,30.7583,30.7312,30.7516,35235.0
2018-07-31 14:20:00,45.4,45.4,45.36,45.39,32521.0,30.7516,30.7516,30.7245,30.7448,32521.0
2018-07-31 14:25:00,45.39,45.4,45.32,45.33,53522.0,30.7448,30.7516,30.6974,30.7041,53522.0
2018-07-31 14:30:00,45.32,45.32,45.3,45.3,32805.0,30.6974,30.6974,30.6838,30.6838,32805.0
2018-07-31 14:35:00,45.3,45.32,45.27,45.29,52152.0,30.6838,30.6974,30.6635,30.677,52152.0
2018-07-31 14:40:00,45.29,45.32,45.26,45.31,26154.0,30.677,30.6974,30.6567,30.6906,26154.0
2018-07-31 14:45:00,45.32,45.32,45.27,45.29,56640.0,30.6974,30.6974,30.6635,30.677,56640.0
2018-07-31 14:50:00,45.28,45.33,45.28,45.32,99264.0,30.6703,30.7041,30.6703,30.6974,99264.0
2018-07-31 14:55:00,45.32,45.32,45.27,45.27,57430.0,30.6974,30.6974,30.6635,30.6635,57430.0
2018-07-31 15:00:00,45.27,45.28,45.19,45.2,62685.0,30.6635,30.6703,30.6093,30.6161,62685.0
2018-07-31 15:05:00,45.2,45.2,45.18,45.19,33864.0,30.6161,30.6161,30.6025,30.6093,33864.0
2018-07-31 15:10:00,45.18,45.21,45.18,45.21,68598.0,30.6025,30.6229,30.6025,30.6229,68598.0
2018-07-31 15:15:00,45.21,45.21,45.13,45.14,42705.0,30.6229,30.6229,30.5687,30.5754,42705.0
2018-07-31 15:20:00,45.14,45.22,45.1,45.18,204235.0,30.5754,30.6296,30.5483,30.6025,204235.0
2018-07-31 15:25:00,45.18,45.2,45.13,45.14,47309.0,30.6025,30.6161,30.5687,30.5754,47309.0
2018-07-31 15:30:00,45.14,45.2,45.13,45.2,53317.0,30.5754,30.6161,30.5687,30.6161,53317.0
2018-07-31 15:35:00,45.2,45.2,45.1,45.14,111943.0,30.6161,30.6161,30.5483,30.5754,111943.0
2018-07-31 15:40:00,45.14,45.2,45.14,45.18,123402.0,30.5754,30.6161,30.5754,30.6025,123402.0
2018-07-31 15:45:00,45.18,45.18,45.1,45.12,97531.0,30.6025,30.6025,30.5483,30.5619,97531.0
2018-07-31 15:50:00,45.11,45.15,45.11,45.15,124211.0,30.5551,30.5822,30.5551,30.5822,124211.0
2018-07-31 15:55:00,45.15,45.15,45.1,45.11,245114.0,30.5822,30.5822,30.5483,30.5551,245114.0
2018-08-01 09:30:00,44.6,44.6,44.42,44.44,310508.0,30.2097,30.2097,30.0878,30.1013,310508.0
2018-08-01 09:35:00,44.44,44.44,44.34,44.4,193026.0,30.1013,30.1013,30.0336,30.0742,193026.0
2018-08-01 09:40:00,44.4,44.4,44.29,44.31,157335.0,30.0742,30.0742,29.9997,30.0132,157335.0
2018-08-01 09:45:00,44.31,44.32,44.24,44.32,195855.0,30.0132,30.02,29.9658,30.02,195855.0
2018-08-01 09:50:00,44.32,44.36,44.28,44.3,116779.0,30.02,30.0471,29.9929,30.0065,116779.0
2018-08-01 09:55:00,44.3,44.33,44.25,44.31,120514.0,30.0065,30.0268,29.9726,30.0132,120514.0
2018-08-01 10:00:00,44.31,44.38,44.29,44.37,129100.0,30.0132,30.0607,29.9997,30.0539,129100.0
2018-08-01 10:05:00,44.36,44.42,44.31,44.41,58092.0,30.0471,30.0878,30.0132,30.081,58092.0
2018-08-01 10:10:00,44.41,44.44,44.33,44.37,131624.0,30.081,30.1013,30.0268,30.0539,131624.0
2018-08-01 10:15:00,44.38,44.41,44.34,44.41,101176.0,30.0607,30.081,30.0336,30.081,101176.0
2018-08-01 10:20:00,44.41,44.43,44.37,44.39,62633.0,30.081,30.0945,30.0539,30.0674,62633.0
2018-08-01 10:25:00,44.38,44.41,44.37,44.4,64183.0,30.0607,30.081,30.0539,30.0742,64183.0
2018-08-01 10:30:00,44.39,44.48,44.33,44.45,151916.0,30.0674,30.1284,30.0268,30.1081,151916.0
2018-08-01 10:35:00,44.45,44.46,44.37,44.45,111804.0,30.1081,30.1148,30.0539,30.1081,111804.0
2018-08-01 10:40:00,44.45,44.55,44.44,44.54,240753.0,30.1081,30.1758,30.1013,30.169,240753.0
2018-08-01 10:45:00,44.53,44.59,44.53,44.56,163109.0,30.1623,30.2029,30.1623,30.1826,163109.0
2018-08-01 10:50:00,44.55,44.59,44.53,44.54,93096.0,30.1758,30.2029,30.1623,30.169,93096.0
2018-08-01 10:55:00,44.54,44.68,44.52,44.66,156168.0,30.169,30.2639,30.1555,30.2503,156168.0
2018-08-01 11:00:00,44.66,44.67,44.57,44.6,63753.0,30.2503,30.2571,30.1894,30.2097,63753.0
2018-08-01 11:05:00,44.59,44.61,44.51,44.52,69848.0,30.2029,30.2164,30.1487,30.1555,69848.0
2018-08-01 11:10:00,44.52,44.54,44.47,44.5,50616.0,30.1555,30.169,30.1216,30.1419,50616.0
2018-08-01 11:15:00,44.52,44.57,44.45,44.45,142196.0,30.1555,30.1894,30.1081,30.1081,142196.0
2018-08-01 11:20:00,44.45,44.47,44.38,44.38,74939.0,30.1081,30.1216,30.0607,30.0607,74939.0
2018-08-01 11:25:00,44.37,44.41,44.34,44.4,82331.0,30.0539,30.081,30.0336,30.0742,82331.0
2018-08-01 11:30:00,44.4,44.42,44.35,44.38,102496.0,30.0742,30.0878,30.0403,30.0607,102496.0
2018-08-01 11:35:00,44.39,44.4,44.36,44.39,33745.0,30.0674,30.0742,30.0471,30.0674,33745.0
2018-08-01 11:40:00,44.39,44.4,44.35,44.36,53178.0,30.0674,30.0742,30.0403,30.0471,53178.0
2018-08-01 11:45:00,44.37,44.4,44.36,44.38,66461.0,30.0539,30.0742,30.0471,30.0607,66461.0
2018-08-01 11:50:00,44.37,44.42,44.37,44.4,40114.0,30.0539,30.0878,30.0539,30.0742,40114.0
2018-08-01 11:55:00,44.4,44.45,44.39,44.44,36884.0,30.0742,30.1081,30.0674,30.1013,36884.0
2018-08-01 12:00:00,44.43,44.44,44.37,44.37,24711.0,30.0945,30.1013,30.0539,30.0539,24711.0
2018-08-01 12:05:00,44.37,44.38,44.34,44.37,67894.0,30.0539,30.0607,30.0336,30.0539,67894.0
2018-08-01 12:10:00,44.37,44.38,44.32,44.37,220519.0,30.0539,30.0607,30.02,30.0539,220519.0
2018-08-01 12:15:00,44.38,44.43,44.37,44.41,193521.0,30.0607,30.0945,30.0539,30.081,193521.0
2018-08-01 12:20:00,44.41,44.42,44.35,44.38,31742.0,30.081,30.0878,30.0403,30.0607,31742.0
2018-08-01 12:25:00,44.37,44.42,44.37,44.41,35303.0,30.0539,30.0878,30.0539,30.081,35303.0
2018-08-01 12:30:00,44.4,44.43,44.38,44.43,25698.0,30.0742,30.0945,30.0607,30.0945,25698.0
2018-08-01 12:35:00,44.42,44.43,44.4,44.41,30715.0,30.0878,30.0945,30.0742,30.081,30715.0
2018-08-01 12:40:00,44.41,44.45,44.41,44.44,23311.0,30.081,30.1081,30.081,30.1013,23311.0
2018-08-01 12:45:00,44.43,44.45,44.41,44.44,18454.0,30.0945,30.1081,30.081,30.1013,18454.0
2018-08-01 12:50:00,44.43,44.47,44.43,44.46,29332.0,30.0945,30.1216,30.0945,30.1148,29332.0
2018-08-01 12:55:00,44.46,44.52,44.45,44.52,99574.0,30.1148,30.1555,30.1081,30.1555,99574.0
2018-08-01 13:00:00,44.52,44.54,44.5,44.54,70998.0,30.1555,30.169,30.1419,30.169,70998.0
2018-08-01 13:05:00,44.54,44.56,44.53,44.55,56263.0,30.169,30.1826,30.1623,30.1758,56263.0
2018-08-01 13:10:00,44.56,44.57,44.51,44.51,49981.0,30.1826,30.1894,30.1487,30.1487,49981.0
2018-08-01 13:15:00,44.5,44.54,44.5,44.53,18908.0,30.1419,30.169,30.1419,30.1623,18908.0
2018-08-01 13:20:00,44.53,44.53,44.5,44.51,16631.0,30.1623,30.1623,30.1419,30.1487,16631.0
2018-08-01 13:25:00,44.51,44.52,44.5,44.51,27237.0,30.1487,30.1555,30.1419,30.1487,27237.0
2018-08-01 13:30:00,44.51,44.51,44.47,44.5,46047.0,30.1487,30.1487,30.1216,30.1419,46047.0
2018-08-01 13:35:00,44.49,44.5,44.47,44.48,28003.0,30.1352,30.1419,30.1216,30.1284,28003.0
2018-08-01 13:40:00,44.48,44.48,44.45,44.47,19481.0,30.1284,30.1284,30.1081,30.1216,19481.0
2018-08-01 13:45:00,44.47,44.47,44.43,44.45,34332.0,30.1216,30.1216,30.0945,30.1081,34332.0
2018-08-01 13:50:00,44.44,44.47,44.44,44.46,41512.0,30.1013,30.1216,30.1013,30.1148,41512.0
2018-08-01 13:55:00,44.46,44.5,44.44,44.46,87823.0,30.1148,30.1419,30.1013,30.1148,87823.0
2018-08-01 14:00:00,44.47,44.49,44.43,44.47,36153.0,30.1216,30.1352,30.0945,30.1216,36153.0
2018-08-01 14:05:00,44.47,44.47,44.41,44.43,26295.0,30.1216,30.1216,30.081,30.0945,26295.0
2018-08-01 14:10:00,44.44,44.46,44.41,44.44,39376.0,30.1013,30.1148,30.081,30.1013,39376.0
2018-08-01 14:15:00,44.45,44.47,44.42,44.45,56686.0,30.1081,30.1216,30.0878,30.1081,56686.0
2018-08-01 14:20:00,44.46,44.46,44.44,44.46,84559.0,30.1148,30.1148,30.1013,30.1148,84559.0
2018-08-01 14:25:00,44.46,44.54,44.45,44.54,70620.0,30.1148,30.169,30.1081,30.169,70620.0
2018-08-01 14:30:00,44.54,44.55,44.48,44.48,33775.0,30.169,30.1758,30.1284,30.1284,33775.0
2018-08-01 14:35:00,44.48,44.49,44.46,44.47,27266.0,30.1284,30.1352,30.1148,30.1216,27266.0
2018-08-01 14:40:00,44.46,44.49,44.45,44.49,31280.0,30.1148,30.1352,30.1081,30.1352,31280.0
2018-08-01 14:45:00,44.49,44.54,44.48,44.52,42716.0,30.1352,30.169,30.1284,30.1555,42716.0
2018-08-01 14:50:00,44.51,44.53,44.49,44.49,26390.0,30.1487,30.1623,30.1352,30.1352,26390.0
2018-08-01 14:55:00,44.5,44.55,44.49,44.54,49295.0,30.1419,30.1758,30.1352,30.169,49295.0
2018-08-01 15:00:00,44.54,44.55,44.51,44.52,26069.0,30.169,30.1758,30.1487,30.1555,26069.0
2018-08-01 15:05:00,44.51,44.54,44.5,44.53,30735.0,30.1487,30.169,30.1419,30.1623,30735.0
2018-08-01 15:10:00,44.53,44.54,44.51,44.53,57985.0,30.1623,30.169,30.1487,30.1623,57985.0
2018-08-01 15:15:00,44.53,44.53,44.5,44.5,29960.0,30.1623,30.1623,30.1419,30.1419,29960.0
2018-08-01 15:20:00,44.51,44.51,44.48,44.48,25406.0,30.1487,30.1487,30.1284,30.1284,25406.0
2018-08-01 15:25:00,44.48,44.5,44.48,44.5,46539.0,30.1284,30.1419,30.1284,30.1419,46539.0
2018-08-01 15:30:00,44.5,44.53,44.49,44.52,45121.0,30.1419,30.1623,30.1352,30.1555,45121.0
2018-08-01 15:35:00,44.52,44.52,44.48,44.5,70775.0,30.1555,30.1555,30.1284,30.1419,70775.0
2018-08-01 15:40:00,44.5,44.55,44.49,44.55,69924.0,30.1419,30.1758,30.1352,30.1758,69924.0
2018-08-01 15:45:00,44.55,44.55,44.51,44.52,158568.0,30.1758,30.1758,30.1487,30.1555,158568.0
2018-08-01 15:50:00,44.51,44.53,44.51,44.53,62072.0,30.1487,30.1623,30.1487,30.1623,62072.0
2018-08-01 15:55:00,44.53,44.53,44.5,44.52,160082.0,30.1623,30.1623,30.1419,30.1555,160082.0
2018-08-02 09:30:00,43.51,43.52,43.37,43.37,512028.0,29.4714,29.4781,29.3765,29.3765,512028.0
2018-08-02 09:35:00,43.37,43.42,43.32,43.42,249319.0,29.3765,29.4104,29.3427,29.4104,249319.0
2018-08-02 09:40:00,43.41,43.49,43.4,43.46,172034.0,29.4036,29.4578,29.3969,29.4375,172034.0
2018-08-02 09:45:00,43.46,43.57,43.42,43.56,225835.0,29.4375,29.512,29.4104,29.5052,225835.0
2018-08-02 09:50:00,43.56,43.65,43.54,43.62,230791.0,29.5052,29.5662,29.4917,29.5459,230791.0
2018-08-02 09:55:00,43.61,43.65,43.55,43.63,119801.0,29.5391,29.5662,29.4985,29.5526,119801.0
2018-08-02 10:00:00,43.64,43.73,43.63,43.71,123367.0,29.5594,29.6204,29.5526,29.6068,123367.0
2018-08-02 10:05:00,43.71,43.76,43.66,43.71,167017.0,29.6068,29.6407,29.573,29.6068,167017.0
2018-08-02 10:10:00,43.71,43.71,43.62,43.64,131977.0,29.6068,29.6068,29.5459,29.5594,131977.0
2018-08-02 10:15:00,43.64,43.7,43.61,43.68,150603.0,29.5594,29.6001,29.5391,29.5865,150603.0
2018-08-02 10:20:00,43.68,43.7,43.64,43.69,131623.0,29.5865,29.6001,29.5594,29.5933,131623.0
2018-08-02 10:25:00,43.69,43.71,43.61,43.62,207659.0,29.5933,29.6068,29.5391,29.5459,207659.0
2018-08-02 10:30:00,43.62,43.64,43.57,43.62,208896.0,29.5459,29.5594,29.512,29.5459,208896.0
2018-08-02 10:35:00,43.62,43.66,43.61,43.65,86430.0,29.5459,29.573,29.5391,29.5662,86430.0
2018-08-02 10:40:00,43.64,43.64,43.55,43.56,112808.0,29.5594,29.5594,29.4985,29.5052,112808.0
2018-08-02 10:45:00,43.57,43.59,43.51,43.54,126393.0,29.512,29.5256,29.4714,29.4917,126393.0
2018-08-02 10:50:00,43.54,43.54,43.46,43.47,183073.0,29.4917,29.4917,29.4375,29.4443,183073.0
2018-08-02 10:55:00,43.46,43.49,43.44,43.47,115050.0,29.4375,29.4578,29.424,29.4443,115050.0
2018-08-02 11:00:00,43.46,43.51,43.42,43.45,117063.0,29.4375,29.4714,29.4104,29.4307,117063.0
2018-08-02 11:05:00,43.45,43.46,43.4,43.43,282281.0,29.4307,29.4375,29.3969,29.4172,282281.0
2018-08-02 11:10:00,43.44,43.48,43.4,43.47,96137.0,29.424,29.451,29.3969,29.4443,96137.0
2018-08-02 11:15:00,43.47,43.56,43.44,43.55,150893.0,29.4443,29.5052,29.424,29.4985,150893.0
2018-08-02 11:20:00,43.55,43.59,43.54,43.55,168509.0,29.4985,29.5256,29.4917,29.4985,168509.0
2018-08-02 11:25:00,43.55,43.62,43.53,43.61,114668.0,29.4985,29.5459,29.4849,29.5391,114668.0
2018-08-02 11:30:00,43.61,43.67,43.58,43.62,349861.0,29.5391,29.5797,29.5188,29.5459,349861.0
2018-08-02 11:35:00,43.63,43.73,43.62,43.72,103314.0,29.5526,29.6204,29.5459,29.6136,103314.0
2018-08-02 11:40:00,43.72,43.78,43.72,43.77,65296.0,29.6136,29.6542,29.6136,29.6475,65296.0
2018-08-02 11:45:00,43.77,43.78,43.72,43.73,57263.0,29.6475,29.6542,29.6136,29.6204,57263.0
2018-08-02 11:50:00,43.73,43.75,43.71,43.72,42609.0,29.6204,29.6339,29.6068,29.6136,42609.0
2018-08-02 11:55:00,43.72,43.78,43.72,43.77,71841.0,29.6136,29.6542,29.6136,29.6475,71841.0
2018-08-02 12:00:00,43.76,43.76,43.72,43.76,67047.0,29.6407,29.6407,29.6136,29.6407,67047.0
2018-08-02 12:05:00,43.76,43.79,43.75,43.75,54482.0,29.6407,29.661,29.6339,29.6339,54482.0
2018-08-02 12:10:00,43.76,43.78,43.74,43.76,37254.0,29.6407,29.6542,29.6272,29.6407,37254.0
2018-08-02 12:15:00,43.76,43.76,43.72,43.74,24358.0,29.6407,29.6407,29.6136,29.6272,24358.0
2018-08-02 12:20:00,43.74,43.75,43.73,43.74,17307.0,29.6272,29.6339,29.6204,29.6272,17307.0
2018-08-02 12:25:00,43.73,43.75,43.71,43.71,44003.0,29.6204,29.6339,29.6068,29.6068,44003.0
2018-08-02 12:30:00,43.72,43.77,43.71,43.77,37154.0,29.6136,29.6475,29.6068,29.6475,37154.0
2018-08-02 12:35:00,43.76,43.84,43.76,43.84,74552.0,29.6407,29.6949,29.6407,29.6949,74552.0
2018-08-02 12:40:00,43.84,43.86,43.83,43.85,53542.0,29.6949,29.7084,29.6881,29.7017,53542.0
2018-08-02 12:45:00,43.85,43.91,43.84,43.89,92692.0,29.7017,29.7423,29.6949,29.7288,92692.0
2018-08-02 12:50:00,43.89,43.89,43.84,43.86,60059.0,29.7288,29.7288,29.6949,29.7084,60059.0
2018-08-02 12:55:00,43.86,43.87,43.79,43.8,46591.0,29.7084,29.7152,29.661,29.6678,46591.0
2018-08-02 13:00:00,43.79,43.83,43.77,43.82,78908.0,29.661,29.6881,29.6475,29.6813,78908.0
2018-08-02 13:05:00,43.81,43.84,43.8,43.81,30011.0,29.6746,29.6949,29.6678,29.6746,30011.0
2018-08-02 13:10:00,43.8,43.81,43.79,43.8,25243.0,29.6678,29.6746,29.661,29.6678,25243.0
2018-08-02 13:15:00,43.8,43.83,43.79,43.81,36615.0,29.6678,29.6881,29.661,29.6746,36615.0
2018-08-02 13:20:00,43.81,43.81,43.78,43.8,37988.0,29.6746,29.6746,29.6542,29.6678,37988.0
2018-08-02 13:25:00,43.8,43.85,43.79,43.83,63046.0,29.6678,29.7017,29.661,29.6881,63046.0
2018-08-02 13:30:00,43.83,43.89,43.82,43.89,38959.0,29.6881,29.7288,29.6813,29.7288,38959.0
2018-08-02 13:35:00,43.9,43.9,43.87,43.89,68642.0,29.7355,29.7355,29.7152,29.7288,68642.0
2018-08-02 13:40:00,43.89,43.95,43.88,43.94,80724.0,29.7288,29.7694,29.722,29.7626,80724.0
2018-08-02 13:45:00,43.93,43.95,43.91,43.94,64516.0,29.7559,29.7694,29.7423,29.7626,64516.0
2018-08-02 13:50:00,43.93,43.94,43.92,43.93,23778.0,29.7559,29.7626,29.7491,29.7559,23778.0
2018-08-02 13:55:00,43.93,43.95,43.92,43.92,33149.0,29.7559,29.7694,29.7491,29.7491,33149.0
2018-08-02 14:00:00,43.92,43.92,43.86,43.87,46001.0,29.7491,29.7491,29.7084,29.7152,46001.0
2018-08-02 14:05:00,43.87,43.91,43.85,43.91,38324.0,29.7152,29.7423,29.7017,29.7423,38324.0
2018-08-02 14:10:00,43.91,43.92,43.9,43.91,30314.0,29.7423,29.7491,29.7355,29.7423,30314.0
2018-08-02 14:15:00,43.91,43.92,43.88,43.89,50207.0,29.7423,29.7491,29.722,29.7288,50207.0
2018-08-02 14:20:00,43.89,43.9,43.86,43.87,20092.0,29.7288,29.7355,29.7084,29.7152,20092.0
2018-08-02 14:25:00,43.87,43.87,43.82,43.86,52014.0,29.7152,29.7152,29.6813,29.7084,52014.0
2018-08-02 14:30:00,43.86,43.86,43.84,43.86,21809.0,29.7084,29.7084,29.6949,29.7084,21809.0
2018-08-02 14:35:00,43.86,43.86,43.83,43.84,25044.0,29.7084,29.7084,29.6881,29.6949,25044.0
2018-08-02 14:40:00,43.83,43.84,43.77,43.77,33092.0,29.6881,29.6949,29.6475,29.6475,33092.0
2018-08-02 14:45:00,43.77,43.78,43.75,43.77,34479.0,29.6475,29.6542,29.6339,29.6475,34479.0
2018-08-02 14:50:00,43.77,43.78,43.76,43.77,34909.0,29.6475,29.6542,29.6407,29.6475,34909.0
2018-08-02 14:55:00,43.78,43.81,43.77,43.8,20592.0,29.6542,29.6746,29.6475,29.6678,20592.0
2018-08-02 15:00:00,43.8,43.81,43.77,43.77,32429.0,29.6678,29.6746,29.6475,29.6475,32429.0
2018-08-02 15:05:00,43.77,43.8,43.77,43.78,39915.0,29.6475,29.6678,29.6475,29.6542,39915.0
2018-08-02 15:10:00,43.79,43.81,43.76,43.8,44602.0,29.661,29.6746,29.6407,29.6678,44602.0
2018-08-02 15:15:00,43.8,43.83,43.8,43.82,24299.0,29.6678,29.6881,29.6678,29.6813,24299.0
2018-08-02 15:20:00,43.83,43.83,43.8,43.8,55817.0,29.6881,29.6881,29.6678,29.6678,55817.0
2018-08-02 15:25:00,43.8,43.81,43.79,43.8,46720.0,29.6678,29.6746,29.661,29.6678,46720.0
2018-08-02 15:30:00,43.8,43.83,43.79,43.82,104749.0,29.6678,29.6881,29.661,29.6813,104749.0
2018-08-02 15:35:00,43.81,43.82,43.78,43.8,57956.0,29.6746,29.6813,29.6542,29.6678,57956.0
2018-08-02 15:40:00,43.79,43.81,43.79,43.8,74706.0,29.661,29.6746,29.661,29.6678,74706.0
2018-08-02 15:45:00,43.8,43.8,43.77,43.8,87937.0,29.6678,29.6678,29.6475,29.6678,87937.0
2018-08-02 15:50:00,43.8,43.8,43.78,43.78,100804.0,29.6678,29.6678,29.6542,29.6542,100804.0
2018-08-02 15:55:00,43.79,43.8,43.75,43.77,253889.0,29.661,29.6678,29.6339,29.6475,253889.0
2018-08-03 09:30:00,43.7,43.85,43.7,43.81,127774.0,29.6001,29.7017,29.6001,29.6746,127774.0
2018-08-03 09:35:00,43.8,43.86,43.73,43.86,124604.0,29.6678,29.7084,29.6204,29.7084,124604.0
2018-08-03 09:40:00,43.85,43.91,43.84,43.9,75942.0,29.7017,29.7423,29.6949,29.7355,75942.0
2018-08-03 09:45:00,43.89,43.96,43.87,43.95,99243.0,29.7288,29.7762,29.7152,29.7694,99243.0
2018-08-03 09:50:00,43.96,43.98,43.89,43.9,66032.0,29.7762,29.7897,29.7288,29.7355,66032.0
2018-08-03 09:55:00,43.9,43.92,43.88,43.91,49951.0,29.7355,29.7491,29.722,29.7423,49951.0
2018-08-03 10:00:00,43.92,43.96,43.89,43.91,63479.0,29.7491,29.7762,29.7288,29.7423,63479.0
2018-08-03 10:05:00,43.91,43.96,43.89,43.9,56678.0,29.7423,29.7762,29.7288,29.7355,56678.0
2018-08-03 10:10:00,43.9,43.92,43.83,43.83,95452.0,29.7355,29.7491,29.6881,29.6881,95452.0
2018-08-03 10:15:00,43.83,43.87,43.82,43.86,66125.0,29.6881,29.7152,29.6813,29.7084,66125.0
2018-08-03 10:20:00,43.86,43.88,43.85,43.86,35950.0,29.7084,29.722,29.7017,29.7084,35950.0
2018-08-03 10:25:00,43.86,43.96,43.85,43.95,71652.0,29.7084,29.7762,29.7017,29.7694,71652.0
2018-08-03 10:30:00,43.95,43.98,43.92,43.97,65657.0,29.7694,29.7897,29.7491,29.7829,65657.0
2018-08-03 10:35:00,43.96,43.97,43.92,43.96,35803.0,29.7762,29.7829,29.7491,29.7762,35803.0
2018-08-03 10:40:00,43.96,44.02,43.95,44.01,76633.0,29.7762,29.8168,29.7694,29.81,76633.0
2018-08-03 10:45:00,44.0,44.05,43.98,43.99,111738.0,29.8033,29.8371,29.7897,29.7965,111738.0
2018-08-03 10:50:00,44.0,44.0,43.93,43.94,73905.0,29.8033,29.8033,29.7559,29.7626,73905.0
2018-08-03 10:55:00,43.95,43.95,43.84,43.84,77643.0,29.7694,29.7694,29.6949,29.6949,77643.0
2018-08-03 11:00:00,43.85,43.88,43.82,43.87,122936.0,29.7017,29.722,29.6813,29.7152,122936.0
2018-08-03 11:05:00,43.88,43.92,43.85,43.87,61654.0,29.722,29.7491,29.7017,29.7152,61654.0
2018-08-03 11:10:00,43.87,43.91,43.85,43.89,50863.0,29.7152,29.7423,29.7017,29.7288,50863.0
2018-08-03 11:15:00,43.89,43.9,43.83,43.87,51820.0,29.7288,29.7355,29.6881,29.7152,51820.0
2018-08-03 11:20:00,43.88,43.93,43.87,43.9,35184.0,29.722,29.7559,29.7152,29.7355,35184.0
2018-08-03 11:25:00,43.91,43.98,43.91,43.94,115945.0,29.7423,29.7897,29.7423,29.7626,115945.0
2018-08-03 11:30:00,43.94,43.95,43.87,43.88,120251.0,29.7626,29.7694,29.7152,29.722,120251.0
2018-08-03 11:35:00,43.89,43.94,43.89,43.9,83484.0,29.7288,29.7626,29.7288,29.7355,83484.0
2018-08-03 11:40:00,43.89,43.89,43.86,43.87,18612.0,29.7288,29.7288,29.7084,29.7152,18612.0
2018-08-03 11:45:00,43.86,43.88,43.83,43.84,26040.0,29.7084,29.722,29.6881,29.6949,26040.0
2018-08-03 11:50:00,43.84,43.89,43.84,43.89,37514.0,29.6949,29.7288,29.6949,29.7288,37514.0
2018-08-03 11:55:00,43.89,43.91,43.85,43.86,46369.0,29.7288,29.7423,29.7017,29.7084,46369.0
2018-08-03 12:00:00,43.85,43.88,43.85,43.87,14743.0,29.7017,29.722,29.7017,29.7152,14743.0
2018-08-03 12:05:00,43.86,43.92,43.86,43.91,15985.0,29.7084,29.7491,29.7084,29.7423,15985.0
2018-08-03 12:10:00,43.92,43.92,43.88,43.91,25656.0,29.7491,29.7491,29.722,29.7423,25656.0
2018-08-03 12:15:00,43.91,43.92,43.89,43.91,21421.0,29.7423,29.7491,29.7288,29.7423,21421.0
2018-08-03 12:20:00,43.92,43.93,43.9,43.93,11690.0,29.7491,29.7559,29.7355,29.7559,11690.0
2018-08-03 12:25:00,43.93,43.95,43.92,43.95,6679.0,29.7559,29.7694,29.7491,29.7694,6679.0
2018-08-03 12:30:00,43.95,43.97,43.94,43.96,12953.0,29.7694,29.7829,29.7626,29.7762,12953.0
2018-08-03 12:35:00,43.96,43.96,43.94,43.96,12679.0,29.7762,29.7762,29.7626,29.7762,12679.0
2018-08-03 12:40:00,43.96,43.98,43.96,43.98,17392.0,29.7762,29.7897,29.7762,29.7897,17392.0
2018-08-03 12:45:00,43.98,43.99,43.97,43.98,16036.0,29.7897,29.7965,29.7829,29.7897,16036.0
2018-08-03 12:50:00,43.98,43.98,43.97,43.97,14375.0,29.7897,29.7897,29.7829,29.7829,14375.0
2018-08-03 12:55:00,43.97,43.99,43.97,43.98,10227.0,29.7829,29.7965,29.7829,29.7897,10227.0
2018-08-03 13:00:00,43.98,44.0,43.98,44.0,19632.0,29.7897,29.8033,29.7897,29.8033,19632.0
2018-08-03 13:05:00,44.0,44.0,43.98,43.98,17128.0,29.8033,29.8033,29.7897,29.7897,17128.0
2018-08-03 13:10:00,43.98,43.99,43.97,43.98,10259.0,29.7897,29.7965,29.7829,29.7897,10259.0
2018-08-03 13:15:00,43.98,43.98,43.96,43.98,22712.0,29.7897,29.7897,29.7762,29.7897,22712.0
2018-08-03 13:20:00,43.98,43.99,43.97,43.98,30449.0,29.7897,29.7965,29.7829,29.7897,30449.0
2018-08-03 13:25:00,43.98,43.99,43.97,43.99,29262.0,29.7897,29.7965,29.7829,29.7965,29262.0
2018-08-03 13:30:00,43.99,44.01,43.98,44.01,20120.0,29.7965,29.81,29.7897,29.81,20120.0
2018-08-03 13:35:00,44.01,44.01,43.98,43.99,16613.0,29.81,29.81,29.7897,29.7965,16613.0
2018-08-03 13:40:00,43.98,44.02,43.98,44.01,24144.0,29.7897,29.8168,29.7897,29.81,24144.0
2018-08-03 13:45:00,44.01,44.02,44.0,44.0,23836.0,29.81,29.8168,29.8033,29.8033,23836.0
2018-08-03 13:50:00,44.0,44.02,44.0,44.01,23891.0,29.8033,29.8168,29.8033,29.81,23891.0
2018-08-03 13:55:00,44.02,44.02,44.0,44.01,27880.0,29.8168,29.8168,29.8033,29.81,27880.0
2018-08-03 14:00:00,44.01,44.02,44.0,44.01,40330.0,29.81,29.8168,29.8033,29.81,40330.0
2018-08-03 14:05:00,44.01,44.03,44.0,44.02,23932.0,29.81,29.8236,29.8033,29.8168,23932.0
2018-08-03 14:10:00,44.03,44.05,44.02,44.03,33211.0,29.8236,29.8371,29.8168,29.8236,33211.0
2018-08-03 14:15:00,44.02,44.04,44.02,44.04,16947.0,29.8168,29.8304,29.8168,29.8304,16947.0
2018-08-03 14:20:00,44.04,44.04,44.01,44.02,14127.0,29.8304,29.8304,29.81,29.8168,14127.0
2018-08-03 14:25:00,44.02,44.02,44.0,44.01,19343.0,29.8168,29.8168,29.8033,29.81,19343.0
2018-08-03 14:30:00,44.01,44.02,44.0,44.01,15906.0,29.81,29.8168,29.8033,29.81,15906.0
2018-08-03 14:35:00,44.02,44.02,44.0,44.01,16050.0,29.8168,29.8168,29.8033,29.81,16050.0
2018-08-03 14:40:00,44.0,44.01,43.96,43.97,26188.0,29.8033,29.81,29.7762,29.7829,26188.0
2018-08-03 14:45:00,43.97,43.97,43.95,43.96,14004.0,29.7829,29.7829,29.7694,29.7762,14004.0
2018-08-03 14:50:00,43.96,43.97,43.95,43.96,13113.0,29.7762,29.7829,29.7694,29.7762,13113.0
2018-08-03 14:55:00,43.96,43.97,43.95,43.97,15605.0,29.7762,29.7829,29.7694,29.7829,15605.0
2018-08-03 15:00:00,43.96,43.98,43.96,43.98,11190.0,29.7762,29.7897,29.7762,29.7897,11190.0
2018-08-03 15:05:00,43.98,43.98,43.95,43.96,18352.0,29.7897,29.7897,29.7694,29.7762,18352.0
2018-08-03 15:10:00,43.95,43.99,43.95,43.98,16181.0,29.7694,29.7965,29.7694,29.7897,16181.0
2018-08-03 15:15:00,43.98,44.0,43.97,43.98,19365.0,29.7897,29.8033,29.7829,29.7897,19365.0
2018-08-03 15:20:00,43.98,43.99,43.98,43.99,10519.0,29.7897,29.7965,29.7897,29.7965,10519.0
2018-08-03 15:25:00,43.99,43.99,43.97,43.98,18291.0,29.7965,29.7965,29.7829,29.7897,18291.0
2018-08-03 15:30:00,43.97,43.98,43.95,43.97,33556.0,29.7829,29.7897,29.7694,29.7829,33556.0
2018-08-03 15:35:00,43.97,43.98,43.96,43.98,31675.0,29.7829,29.7897,29.7762,29.7897,31675.0
2018-08-03 15:40:00,43.98,44.0,43.97,43.98,46360.0,29.7897,29.8033,29.7829,29.7897,46360.0
2018-08-03 15:45:00,43.99,43.99,43.97,43.98,61901.0,29.7965,29.7965,29.7829,29.7897,61901.0
2018-08-03 15:50:00,43.98,43.99,43.96,43.98,76253.0,29.7897,29.7965,29.7762,29.7897,76253.0
2018-08-03 15:55:00,43.98,44.0,43.98,43.98,101644.0,29.7897,29.8033,29.7897,29.7897,101644.0
2018-08-06 09:30:00,43.83,43.88,43.76,43.83,215339.0,29.6881,29.722,29.6407,29.6881,215339.0
2018-08-06 09:35:00,43.84,43.86,43.77,43.82,102287.0,29.6949,29.7084,29.6475,29.6813,102287.0
2018-08-06 09:40:00,43.82,43.84,43.77,43.8,131446.0,29.6813,29.6949,29.6475,29.6678,131446.0
2018-08-06 09:45:00,43.81,43.85,43.78,43.79,85214.0,29.6746,29.7017,29.6542,29.661,85214.0
2018-08-06 09:50:00,43.79,43.88,43.78,43.87,129778.0,29.661,29.722,29.6542,29.7152,129778.0
2018-08-06 09:55:00,43.87,43.93,43.85,43.89,142526.0,29.7152,29.7559,29.7017,29.7288,142526.0
2018-08-06 10:00:00,43.89,43.94,43.89,43.93,59119.0,29.7288,29.7626,29.7288,29.7559,59119.0
2018-08-06 10:05:00,43.94,44.0,43.91,43.99,104035.0,29.7626,29.8033,29.7423,29.7965,104035.0
2018-08-06 10:10:00,43.98,44.01,43.95,43.99,112896.0,29.7897,29.81,29.7694,29.7965,112896.0
2018-08-06 10:15:00,44.0,44.0,43.94,43.98,76685.0,29.8033,29.8033,29.7626,29.7897,76685.0
2018-08-06 10:20:00,43.98,44.01,43.95,44.01,66883.0,29.7897,29.81,29.7694,29.81,66883.0
2018-08-06 10:25:00,44.0,44.01,43.98,44.01,41126.0,29.8033,29.81,29.7897,29.81,41126.0
2018-08-06 10:30:00,44.01,44.07,43.99,44.05,56282.0,29.81,29.8507,29.7965,29.8371,56282.0
2018-08-06 10:35:00,44.06,44.07,44.04,44.04,59039.0,29.8439,29.8507,29.8304,29.8304,59039.0
2018-08-06 10:40:00,44.04,44.08,44.04,44.08,93392.0,29.8304,29.8575,29.8304,29.8575,93392.0
2018-08-06 10:45:00,44.08,44.11,44.06,44.08,72380.0,29.8575,29.8778,29.8439,29.8575,72380.0
2018-08-06 10:50:00,44.09,44.14,44.07,44.14,81357.0,29.8642,29.8981,29.8507,29.8981,81357.0
2018-08-06 10:55:00,44.14,44.15,44.12,44.15,56843.0,29.8981,29.9049,29.8845,29.9049,56843.0
2018-08-06 11:00:00,44.15,44.16,44.11,44.12,46338.0,29.9049,29.9116,29.8778,29.8845,46338.0
2018-08-06 11:05:00,44.14,44.15,44.09,44.15,62367.0,29.8981,29.9049,29.8642,29.9049,62367.0
2018-08-06 11:10:00,44.15,44.15,44.11,44.15,85496.0,29.9049,29.9049,29.8778,29.9049,85496.0
2018-08-06 11:15:00,44.15,44.15,44.08,44.09,98308.0,29.9049,29.9049,29.8575,29.8642,98308.0
2018-08-06 11:20:00,44.09,44.11,44.07,44.11,50794.0,29.8642,29.8778,29.8507,29.8778,50794.0
2018-08-06 11:25:00,44.1,44.12,44.09,44.11,40587.0,29.871,29.8845,29.8642,29.8778,40587.0
2018-08-06 11:30:00,44.12,44.15,44.11,44.14,92213.0,29.8845,29.9049,29.8778,29.8981,92213.0
2018-08-06 11:35:00,44.14,44.16,44.13,44.14,43306.0,29.8981,29.9116,29.8913,29.8981,43306.0
2018-08-06 11:40:00,44.15,44.16,44.12,44.13,23419.0,29.9049,29.9116,29.8845,29.8913,23419.0
2018-08-06 11:45:00,44.13,44.15,44.12,44.15,28348.0,29.8913,29.9049,29.8845,29.9049,28348.0
2018-08-06 11:50:00,44.15,44.16,44.14,44.15,22751.0,29.9049,29.9116,29.8981,29.9049,22751.0
2018-08-06 11:55:00,44.15,44.16,44.14,44.15,43119.0,29.9049,29.9116,29.8981,29.9049,43119.0
2018-08-06 12:00:00,44.15,44.16,44.12,44.16,27761.0,29.9049,29.9116,29.8845,29.9116,27761.0
2018-08-06 12:05:00,44.16,44.19,44.15,44.19,28475.0,29.9116,29.932,29.9049,29.932,28475.0
2018-08-06 12:10:00,44.19,44.23,44.19,44.22,33447.0,29.932,29.9591,29.932,29.9523,33447.0
2018-08-06 12:15:00,44.22,44.22,44.17,44.18,14023.0,29.9523,29.9523,29.9184,29.9252,14023.0
2018-08-06 12:20:00,44.18,44.19,44.16,44.18,15989.0,29.9252,29.932,29.9116,29.9252,15989.0
2018-08-06 12:25:00,44.19,44.22,44.18,44.21,26837.0,29.932,29.9523,29.9252,29.9455,26837.0
2018-08-06 12:30:00,44.21,44.22,44.2,44.21,18422.0,29.9455,29.9523,29.9387,29.9455,18422.0
2018-08-06 12:35:00,44.21,44.21,44.16,44.18,22899.0,29.9455,29.9455,29.9116,29.9252,22899.0
2018-08-06 12:40:00,44.17,44.18,44.13,44.15,52980.0,29.9184,29.9252,29.8913,29.9049,52980.0
2018-08-06 12:45:00,44.15,44.16,44.14,44.16,12267.0,29.9049,29.9116,29.8981,29.9116,12267.0
2018-08-06 12:50:00,44.16,44.16,44.15,44.16,14561.0,29.9116,29.9116,29.9049,29.9116,14561.0
2018-08-06 12:55:00,44.15,44.16,44.15,44.15,9651.0,29.9049,29.9116,29.9049,29.9049,9651.0
2018-08-06 13:00:00,44.16,44.16,44.13,44.16,15248.0,29.9116,29.9116,29.8913,29.9116,15248.0
2018-08-06 13:05:00,44.16,44.17,44.15,44.15,16293.0,29.9116,29.9184,29.9049,29.9049,16293.0
2018-08-06 13:10:00,44.16,44.16,44.15,44.16,26640.0,29.9116,29.9116,29.9049,29.9116,26640.0
2018-08-06 13:15:00,44.15,44.16,44.09,44.1,34984.0,29.9049,29.9116,29.8642,29.871,34984.0
2018-08-06 13:20:00,44.09,44.09,44.07,44.09,50099.0,29.8642,29.8642,29.8507,29.8642,50099.0
2018-08-06 13:25:00,44.09,44.09,44.07,44.08,29866.0,29.8642,29.8642,29.8507,29.8575,29866.0
2018-08-06 13:30:00,44.08,44.09,44.06,44.08,30225.0,29.8575,29.8642,29.8439,29.8575,30225.0
2018-08-06 13:35:00,44.08,44.09,44.07,44.09,26998.0,29.8575,29.8642,29.8507,29.8642,26998.0
2018-08-06 13:40:00,44.09,44.1,44.08,44.1,19046.0,29.8642,29.871,29.8575,29.871,19046.0
2018-08-06 13:45:00,44.1,44.1,44.09,44.1,19189.0,29.871,29.871,29.8642,29.871,19189.0
2018-08-06 13:50:00,44.1,44.12,44.09,44.12,16126.0,29.871,29.8845,29.8642,29.8845,16126.0
2018-08-06 13:55:00,44.12,44.12,44.07,44.08,18968.0,29.8845,29.8845,29.8507,29.8575,18968.0
2018-08-06 14:00:00,44.09,44.09,44.03,44.05,28425.0,29.8642,29.8642,29.8236,29.8371,28425.0
2018-08-06 14:05:00,44.05,44.08,44.05,44.06,22229.0,29.8371,29.8575,29.8371,29.8439,22229.0
2018-08-06 14:10:00,44.07,44.07,44.05,44.05,13057.0,29.8507,29.8507,29.8371,29.8371,13057.0
2018-08-06 14:15:00,44.06,44.11,44.05,44.11,14280.0,29.8439,29.8778,29.8371,29.8778,14280.0
2018-08-06 14:20:00,44.1,44.11,44.08,44.09,27286.0,29.871,29.8778,29.8575,29.8642,27286.0
2018-08-06 14:25:00,44.09,44.13,44.08,44.13,36578.0,29.8642,29.8913,29.8575,29.8913,36578.0
2018-08-06 14:30:00,44.13,44.14,44.12,44.13,23700.0,29.8913,29.8981,29.8845,29.8913,23700.0
2018-08-06 14:35:00,44.13,44.14,44.12,44.14,31359.0,29.8913,29.8981,29.8845,29.8981,31359.0
2018-08-06 14:40:00,44.14,44.15,44.13,44.15,19750.0,29.8981,29.9049,29.8913,29.9049,19750.0
2018-08-06 14:45:00,44.15,44.15,44.13,44.14,24006.0,29.9049,29.9049,29.8913,29.8981,24006.0
2018-08-06 14:50:00,44.14,44.14,44.12,44.13,30147.0,29.8981,29.8981,29.8845,29.8913,30147.0
2018-08-06 14:55:00,44.13,44.16,44.13,44.16,38396.0,29.8913,29.9116,29.8913,29.9116,38396.0
2018-08-06 15:00:00,44.16,44.16,44.11,44.12,23436.0,29.9116,29.9116,29.8778,29.8845,23436.0
2018-08-06 15:05:00,44.11,44.13,44.1,44.12,38814.0,29.8778,29.8913,29.871,29.8845,38814.0
2018-08-06 15:10:00,44.11,44.12,44.1,44.11,17434.0,29.8778,29.8845,29.871,29.8778,17434.0
2018-08-06 15:15:00,44.1,44.11,44.1,44.11,10140.0,29.871,29.8778,29.871,29.8778,10140.0
2018-08-06 15:20:00,44.11,44.11,44.1,44.11,24755.0,29.8778,29.8778,29.871,29.8778,24755.0
2018-08-06 15:25:00,44.11,44.11,44.08,44.09,28985.0,29.8778,29.8778,29.8575,29.8642,28985.0
2018-08-06 15:30:00,44.09,44.1,44.07,44.08,49680.0,29.8642,29.871,29.8507,29.8575,49680.0
2018-08-06 15:35:00,44.07,44.09,44.06,44.08,48700.0,29.8507,29.8642,29.8439,29.8575,48700.0
2018-08-06 15:40:00,44.08,44.12,44.07,44.09,59478.0,29.8575,29.8845,29.8507,29.8642,59478.0
2018-08-06 15:45:00,44.09,44.12,44.07,44.1,75238.0,29.8642,29.8845,29.8507,29.871,75238.0
2018-08-06 15:50:00,44.1,44.11,44.09,44.11,55300.0,29.871,29.8778,29.8642,29.8778,55300.0
2018-08-06 15:55:00,44.11,44.13,44.09,44.13,131835.0,29.8778,29.8913,29.8642,29.8913,131835.0
2018-08-07 09:30:00,45.03,45.03,44.91,44.99,324171.0,30.5009,30.5009,30.4197,30.4738,324171.0
2018-08-07 09:35:00,45.0,45.0,44.95,44.99,118365.0,30.4806,30.4806,30.4467,30.4738,118365.0
2018-08-07 09:40:00,44.99,44.99,44.94,44.97,106369.0,30.4738,30.4738,30.44,30.4603,106369.0
2018-08-07 09:45:00,44.96,44.98,44.93,44.95,77644.0,30.4535,30.4671,30.4332,30.4467,77644.0
2018-08-07 09:50:00,44.95,45.04,44.94,44.98,286081.0,30.4467,30.5077,30.44,30.4671,286081.0
2018-08-07 09:55:00,44.98,45.01,44.96,44.99,86266.0,30.4671,30.4874,30.4535,30.4738,86266.0
2018-08-07 10:00:00,44.99,45.01,44.95,44.95,68007.0,30.4738,30.4874,30.4467,30.4467,68007.0
2018-08-07 10:05:00,44.96,44.99,44.9,44.99,155518.0,30.4535,30.4738,30.4129,30.4738,155518.0
2018-08-07 10:10:00,44.98,45.09,44.98,45.07,116977.0,30.4671,30.5416,30.4671,30.528,116977.0
2018-08-07 10:15:00,45.06,45.07,45.01,45.02,52735.0,30.5213,30.528,30.4874,30.4942,52735.0
2018-08-07 10:20:00,45.02,45.04,44.98,45.02,71472.0,30.4942,30.5077,30.4671,30.4942,71472.0
2018-08-07 10:25:00,45.02,45.06,45.0,45.05,54406.0,30.4942,30.5213,30.4806,30.5145,54406.0
2018-08-07 10:30:00,45.05,45.07,45.03,45.04,84517.0,30.5145,30.528,30.5009,30.5077,84517.0
2018-08-07 10:35:00,45.03,45.08,45.01,45.07,85736.0,30.5009,30.5348,30.4874,30.528,85736.0
2018-08-07 10:40:00,45.08,45.09,45.05,45.07,80406.0,30.5348,30.5416,30.5145,30.528,80406.0
2018-08-07 10:45:00,45.06,45.1,45.03,45.09,88641.0,30.5213,30.5483,30.5009,30.5416,88641.0
2018-08-07 10:50:00,45.08,45.09,45.04,45.07,81365.0,30.5348,30.5416,30.5077,30.528,81365.0
2018-08-07 10:55:00,45.07,45.07,45.01,45.02,115479.0,30.528,30.528,30.4874,30.4942,115479.0
2018-08-07 11:00:00,45.02,45.03,44.99,44.99,103460.0,30.4942,30.5009,30.4738,30.4738,103460.0
2018-08-07 11:05:00,45.0,45.0,44.91,44.97,93035.0,30.4806,30.4806,30.4197,30.4603,93035.0
2018-08-07 11:10:00,44.98,45.01,44.94,45.01,86490.0,30.4671,30.4874,30.44,30.4874,86490.0
2018-08-07 11:15:00,45.01,45.02,44.98,44.99,93425.0,30.4874,30.4942,30.4671,30.4738,93425.0
2018-08-07 11:20:00,44.98,45.01,44.96,44.96,131036.0,30.4671,30.4874,30.4535,30.4535,131036.0
2018-08-07 11:25:00,44.97,44.98,44.94,44.98,52996.0,30.4603,30.4671,30.44,30.4671,52996.0
2018-08-07 11:30:00,44.98,44.99,44.9,44.91,85803.0,30.4671,30.4738,30.4129,30.4197,85803.0
2018-08-07 11:35:00,44.91,44.98,44.91,44.97,26522.0,30.4197,30.4671,30.4197,30.4603,26522.0
2018-08-07 11:40:00,44.97,45.0,44.96,44.98,24093.0,30.4603,30.4806,30.4535,30.4671,24093.0
2018-08-07 11:45:00,44.98,44.98,44.96,44.96,37380.0,30.4671,30.4671,30.4535,30.4535,37380.0
2018-08-07 11:50:00,44.97,44.99,44.9,44.91,48309.0,30.4603,30.4738,30.4129,30.4197,48309.0
2018-08-07 11:55:00,44.91,44.91,44.86,44.88,29050.0,30.4197,30.4197,30.3858,30.3993,29050.0
2018-08-07 12:00:00,44.88,44.9,44.86,44.89,27428.0,30.3993,30.4129,30.3858,30.4061,27428.0
2018-08-07 12:05:00,44.9,44.9,44.87,44.88,17901.0,30.4129,30.4129,30.3926,30.3993,17901.0
2018-08-07 12:10:00,44.89,44.9,44.86,44.9,45155.0,30.4061,30.4129,30.3858,30.4129,45155.0
2018-08-07 12:15:00,44.9,44.9,44.86,44.87,120884.0,30.4129,30.4129,30.3858,30.3926,120884.0
2018-08-07 12:20:00,44.86,44.88,44.84,44.88,51699.0,30.3858,30.3993,30.3722,30.3993,51699.0
2018-08-07 12:25:00,44.87,44.88,44.8,44.84,100429.0,30.3926,30.3993,30.3451,30.3722,100429.0
2018-08-07 12:30:00,44.84,44.84,44.81,44.83,50763.0,30.3722,30.3722,30.3519,30.3655,50763.0
2018-08-07 12:35:00,44.83,44.88,44.82,44.87,77412.0,30.3655,30.3993,30.3587,30.3926,77412.0
2018-08-07 12:40:00,44.87,44.91,44.85,44.91,60782.0,30.3926,30.4197,30.379,30.4197,60782.0
2018-08-07 12:45:00,44.91,44.93,44.9,44.93,37181.0,30.4197,30.4332,30.4129,30.4332,37181.0
2018-08-07 12:50:00,44.93,44.94,44.92,44.94,30743.0,30.4332,30.44,30.4264,30.44,30743.0
2018-08-07 12:55:00,44.94,44.95,44.93,44.95,29697.0,30.44,30.4467,30.4332,30.4467,29697.0
2018-08-07 13:00:00,44.95,44.97,44.92,44.94,70986.0,30.4467,30.4603,30.4264,30.44,70986.0
2018-08-07 13:05:00,44.94,44.95,44.92,44.95,31852.0,30.44,30.4467,30.4264,30.4467,31852.0
2018-08-07 13:10:00,44.94,44.96,44.94,44.95,12806.0,30.44,30.4535,30.44,30.4467,12806.0
2018-08-07 13:15:00,44.94,44.95,44.91,44.92,28973.0,30.44,30.4467,30.4197,30.4264,28973.0
2018-08-07 13:20:00,44.91,44.93,44.87,44.91,41048.0,30.4197,30.4332,30.3926,30.4197,41048.0
2018-08-07 13:25:00,44.91,44.92,44.9,44.91,33455.0,30.4197,30.4264,30.4129,30.4197,33455.0
2018-08-07 13:30:00,44.91,44.91,44.88,44.88,18751.0,30.4197,30.4197,30.3993,30.3993,18751.0
2018-08-07 13:35:00,44.88,44.9,44.88,44.9,17546.0,30.3993,30.4129,30.3993,30.4129,17546.0
2018-08-07 13:40:00,44.9,44.9,44.87,44.88,19459.0,30.4129,30.4129,30.3926,30.3993,19459.0
2018-08-07 13:45:00,44.88,44.92,44.87,44.91,39184.0,30.3993,30.4264,30.3926,30.4197,39184.0
2018-08-07 13:50:00,44.92,44.95,44.91,44.94,53616.0,30.4264,30.4467,30.4197,30.44,53616.0
2018-08-07 13:55:00,44.94,44.94,44.89,44.91,50290.0,30.44,30.44,30.4061,30.4197,50290.0
2018-08-07 14:00:00,44.9,44.91,44.89,44.9,18291.0,30.4129,30.4197,30.4061,30.4129,18291.0
2018-08-07 14:05:00,44.89,44.91,44.87,44.88,58326.0,30.4061,30.4197,30.3926,30.3993,58326.0
2018-08-07 14:10:00,44.88,44.89,44.84,44.86,45249.0,30.3993,30.4061,30.3722,30.3858,45249.0
2018-08-07 14:15:00,44.86,44.86,44.82,44.83,31738.0,30.3858,30.3858,30.3587,30.3655,31738.0
2018-08-07 14:20:00,44.83,44.83,44.81,44.82,38753.0,30.3655,30.3655,30.3519,30.3587,38753.0
2018-08-07 14:25:00,44.82,44.82,44.81,44.82,17612.0,30.3587,30.3587,30.3519,30.3587,17612.0
2018-08-07 14:30:00,44.82,44.83,44.8,44.81,38812.0,30.3587,30.3655,30.3451,30.3519,38812.0
2018-08-07 14:35:00,44.81,44.82,44.78,44.79,25519.0,30.3519,30.3587,30.3316,30.3384,25519.0
2018-08-07 14:40:00,44.79,44.79,44.77,44.79,26792.0,30.3384,30.3384,30.3248,30.3384,26792.0
2018-08-07 14:45:00,44.79,44.8,44.77,44.79,32437.0,30.3384,30.3451,30.3248,30.3384,32437.0
2018-08-07 14:50:00,44.79,44.81,44.78,44.78,42189.0,30.3384,30.3519,30.3316,30.3316,42189.0
2018-08-07 14:55:00,44.79,44.8,44.78,44.8,13705.0,30.3384,30.3451,30.3316,30.3451,13705.0
2018-08-07 15:00:00,44.8,44.82,44.79,44.8,43650.0,30.3451,30.3587,30.3384,30.3451,43650.0
2018-08-07 15:05:00,44.8,44.83,44.79,44.83,26733.0,30.3451,30.3655,30.3384,30.3655,26733.0
2018-08-07 15:10:00,44.83,44.83,44.8,44.81,35317.0,30.3655,30.3655,30.3451,30.3519,35317.0
2018-08-07 15:15:00,44.8,44.82,44.79,44.82,30498.0,30.3451,30.3587,30.3384,30.3587,30498.0
2018-08-07 15:20:00,44.82,44.82,44.79,44.8,33892.0,30.3587,30.3587,30.3384,30.3451,33892.0
2018-08-07 15:25:00,44.8,44.82,44.8,44.81,24946.0,30.3451,30.3587,30.3451,30.3519,24946.0
2018-08-07 15:30:00,44.8,44.81,44.76,44.78,73727.0,30.3451,30.3519,30.318,30.3316,73727.0
2018-08-07 15:35:00,44.78,44.78,44.75,44.76,51749.0,30.3316,30.3316,30.3113,30.318,51749.0
2018-08-07 15:40:00,44.75,44.77,44.74,44.74,54096.0,30.3113,30.3248,30.3045,30.3045,54096.0
2018-08-07 15:45:00,44.74,44.75,44.73,44.73,73494.0,30.3045,30.3113,30.2977,30.2977,73494.0
2018-08-07 15:50:00,44.74,44.75,44.73,44.75,104188.0,30.3045,30.3113,30.2977,30.3113,104188.0
2018-08-07 15:55:00,44.75,44.79,44.73,44.73,181083.0,30.3113,30.3384,30.2977,30.2977,181083.0
2018-08-08 09:30:00,44.86,44.86,44.73,44.74,182134.0,30.3858,30.3858,30.2977,30.3045,182134.0
2018-08-08 09:35:00,44.74,44.76,44.72,44.75,87816.0,30.3045,30.318,30.291,30.3113,87816.0
2018-08-08 09:40:00,44.74,44.74,44.67,44.7,107761.0,30.3045,30.3045,30.2571,30.2774,107761.0
2018-08-08 09:45:00,44.69,44.7,44.63,44.65,48464.0,30.2706,30.2774,30.23,30.2435,48464.0
2018-08-08 09:50:00,44.65,44.66,44.55,44.58,74588.0,30.2435,30.2503,30.1758,30.1961,74588.0
2018-08-08 09:55:00,44.58,44.58,44.51,44.55,75555.0,30.1961,30.1961,30.1487,30.1758,75555.0
2018-08-08 10:00:00,44.55,44.57,44.48,44.5,123324.0,30.1758,30.1894,30.1284,30.1419,123324.0
2018-08-08 10:05:00,44.51,44.54,44.45,44.47,109017.0,30.1487,30.169,30.1081,30.1216,109017.0
2018-08-08 10:10:00,44.47,44.56,44.47,44.55,87601.0,30.1216,30.1826,30.1216,30.1758,87601.0
2018-08-08 10:15:00,44.55,44.58,44.51,44.57,44422.0,30.1758,30.1961,30.1487,30.1894,44422.0
2018-08-08 10:20:00,44.57,44.58,44.54,44.56,61095.0,30.1894,30.1961,30.169,30.1826,61095.0
2018-08-08 10:25:00,44.56,44.66,44.56,44.63,39757.0,30.1826,30.2503,30.1826,30.23,39757.0
2018-08-08 10:30:00,44.62,44.63,44.46,44.48,119577.0,30.2232,30.23,30.1148,30.1284,119577.0
2018-08-08 10:35:00,44.49,44.54,44.47,44.5,46709.0,30.1352,30.169,30.1216,30.1419,46709.0
2018-08-08 10:40:00,44.51,44.56,44.51,44.54,29513.0,30.1487,30.1826,30.1487,30.169,29513.0
2018-08-08 10:45:00,44.55,44.56,44.53,44.56,53017.0,30.1758,30.1826,30.1623,30.1826,53017.0
2018-08-08 10:50:00,44.56,44.58,44.5,44.51,72526.0,30.1826,30.1961,30.1419,30.1487,72526.0
2018-08-08 10:55:00,44.51,44.59,44.5,44.57,55105.0,30.1487,30.2029,30.1419,30.1894,55105.0
2018-08-08 11:00:00,44.58,44.6,44.55,44.59,53969.0,30.1961,30.2097,30.1758,30.2029,53969.0
2018-08-08 11:05:00,44.58,44.58,44.5,44.51,25890.0,30.1961,30.1961,30.1419,30.1487,25890.0
2018-08-08 11:10:00,44.52,44.59,44.51,44.56,32524.0,30.1555,30.2029,30.1487,30.1826,32524.0
2018-08-08 11:15:00,44.56,44.61,44.56,44.58,82466.0,30.1826,30.2164,30.1826,30.1961,82466.0
2018-08-08 11:20:00,44.58,44.59,44.52,44.54,60774.0,30.1961,30.2029,30.1555,30.169,60774.0
2018-08-08 11:25:00,44.53,44.58,44.52,44.55,81790.0,30.1623,30.1961,30.1555,30.1758,81790.0
2018-08-08 11:30:00,44.55,44.64,44.55,44.62,130426.0,30.1758,30.2368,30.1758,30.2232,130426.0
2018-08-08 11:35:00,44.61,44.61,44.56,44.57,37802.0,30.2164,30.2164,30.1826,30.1894,37802.0
2018-08-08 11:40:00,44.57,44.57,44.48,44.48,69797.0,30.1894,30.1894,30.1284,30.1284,69797.0
2018-08-08 11:45:00,44.48,44.5,44.46,44.49,39681.0,30.1284,30.1419,30.1148,30.1352,39681.0
2018-08-08 11:50:00,44.5,44.51,44.47,44.47,33503.0,30.1419,30.1487,30.1216,30.1216,33503.0
2018-08-08 11:55:00,44.46,44.48,44.43,44.44,86989.0,30.1148,30.1284,30.0945,30.1013,86989.0
2018-08-08 12:00:00,44.44,44.44,44.41,44.44,20533.0,30.1013,30.1013,30.081,30.1013,20533.0
2018-08-08 12:05:00,44.44,44.46,44.43,44.45,65996.0,30.1013,30.1148,30.0945,30.1081,65996.0
2018-08-08 12:10:00,44.47,44.49,44.46,44.48,43630.0,30.1216,30.1352,30.1148,30.1284,43630.0
2018-08-08 12:15:00,44.47,44.47,44.45,44.47,20780.0,30.1216,30.1216,30.1081,30.1216,20780.0
2018-08-08 12:20:00,44.46,44.48,44.44,44.45,26268.0,30.1148,30.1284,30.1013,30.1081,26268.0
2018-08-08 12:25:00,44.46,44.47,44.42,44.44,46691.0,30.1148,30.1216,30.0878,30.1013,46691.0
2018-08-08 12:30:00,44.44,44.49,44.44,44.49,18652.0,30.1013,30.1352,30.1013,30.1352,18652.0
2018-08-08 12:35:00,44.49,44.53,44.49,44.51,28268.0,30.1352,30.1623,30.1352,30.1487,28268.0
2018-08-08 12:40:00,44.52,44.53,44.5,44.51,30001.0,30.1555,30.1623,30.1419,30.1487,30001.0
2018-08-08 12:45:00,44.52,44.53,44.48,44.49,26905.0,30.1555,30.1623,30.1284,30.1352,26905.0
2018-08-08 12:50:00,44.49,44.5,44.47,44.48,27020.0,30.1352,30.1419,30.1216,30.1284,27020.0
2018-08-08 12:55:00,44.48,44.49,44.47,44.49,24193.0,30.1284,30.1352,30.1216,30.1352,24193.0
2018-08-08 13:00:00,44.48,44.53,44.48,44.51,19596.0,30.1284,30.1623,30.1284,30.1487,19596.0
2018-08-08 13:05:00,44.52,44.52,44.49,44.51,18986.0,30.1555,30.1555,30.1352,30.1487,18986.0
2018-08-08 13:10:00,44.52,44.55,44.51,44.55,10909.0,30.1555,30.1758,30.1487,30.1758,10909.0
2018-08-08 13:15:00,44.54,44.56,44.53,44.55,18707.0,30.169,30.1826,30.1623,30.1758,18707.0
2018-08-08 13:20:00,44.56,44.56,44.52,44.53,21440.0,30.1826,30.1826,30.1555,30.1623,21440.0
2018-08-08 13:25:00,44.53,44.54,44.51,44.53,21454.0,30.1623,30.169,30.1487,30.1623,21454.0
2018-08-08 13:30:00,44.53,44.54,44.52,44.53,14764.0,30.1623,30.169,30.1555,30.1623,14764.0
2018-08-08 13:35:00,44.52,44.53,44.5,44.52,32255.0,30.1555,30.1623,30.1419,30.1555,32255.0
2018-08-08 13:40:00,44.52,44.55,44.52,44.53,30975.0,30.1555,30.1758,30.1555,30.1623,30975.0
2018-08-08 13:45:00,44.53,44.55,44.52,44.53,36307.0,30.1623,30.1758,30.1555,30.1623,36307.0
2018-08-08 13:50:00,44.53,44.56,44.53,44.56,25300.0,30.1623,30.1826,30.1623,30.1826,25300.0
2018-08-08 13:55:00,44.56,44.61,44.56,44.61,40776.0,30.1826,30.2164,30.1826,30.2164,40776.0
2018-08-08 14:00:00,44.61,44.61,44.58,44.59,30976.0,30.2164,30.2164,30.1961,30.2029,30976.0
2018-08-08 14:05:00,44.6,44.6,44.58,44.6,14653.0,30.2097,30.2097,30.1961,30.2097,14653.0
2018-08-08 14:10:00,44.6,44.6,44.57,44.59,31188.0,30.2097,30.2097,30.1894,30.2029,31188.0
2018-08-08 14:15:00,44.58,44.59,44.57,44.59,28863.0,30.1961,30.2029,30.1894,30.2029,28863.0
2018-08-08 14:20:00,44.59,44.59,44.57,44.58,28983.0,30.2029,30.2029,30.1894,30.1961,28983.0
2018-08-08 14:25:00,44.57,44.6,44.57,44.59,35427.0,30.1894,30.2097,30.1894,30.2029,35427.0
2018-08-08 14:30:00,44.59,44.61,44.59,44.6,17703.0,30.2029,30.2164,30.2029,30.2097,17703.0
2018-08-08 14:35:00,44.61,44.64,44.57,44.57,60918.0,30.2164,30.2368,30.1894,30.1894,60918.0
2018-08-08 14:40:00,44.58,44.6,44.57,44.59,49438.0,30.1961,30.2097,30.1894,30.2029,49438.0
2018-08-08 14:45:00,44.59,44.6,44.58,44.59,19369.0,30.2029,30.2097,30.1961,30.2029,19369.0
2018-08-08 14:50:00,44.59,44.62,44.59,44.6,25948.0,30.2029,30.2232,30.2029,30.2097,25948.0
2018-08-08 14:55:00,44.61,44.64,44.6,44.64,26591.0,30.2164,30.2368,30.2097,30.2368,26591.0
2018-08-08 15:00:00,44.63,44.64,44.6,44.63,43184.0,30.23,30.2368,30.2097,30.23,43184.0
2018-08-08 15:05:00,44.63,44.64,44.62,44.62,21234.0,30.23,30.2368,30.2232,30.2232,21234.0
2018-08-08 15:10:00,44.62,44.64,44.61,44.64,19992.0,30.2232,30.2368,30.2164,30.2368,19992.0
2018-08-08 15:15:00,44.64,44.65,44.63,44.64,32845.0,30.2368,30.2435,30.23,30.2368,32845.0
2018-08-08 15:20:00,44.64,44.66,44.64,44.66,23570.0,30.2368,30.2503,30.2368,30.2503,23570.0
2018-08-08 15:25:00,44.66,44.68,44.65,44.67,25611.0,30.2503,30.2639,30.2435,30.2571,25611.0
2018-08-08 15:30:00,44.66,44.69,44.65,44.69,38234.0,30.2503,30.2706,30.2435,30.2706,38234.0
2018-08-08 15:35:00,44.68,44.7,44.67,44.68,59438.0,30.2639,30.2774,30.2571,30.2639,59438.0
2018-08-08 15:40:00,44.67,44.69,44.66,44.69,68668.0,30.2571,30.2706,30.2503,30.2706,68668.0
2018-08-08 15:45:00,44.68,44.68,44.65,44.65,60709.0,30.2639,30.2639,30.2435,30.2435,60709.0
2018-08-08 15:50:00,44.66,44.66,44.65,44.66,98740.0,30.2503,30.2503,30.2435,30.2503,98740.0
2018-08-08 15:55:00,44.66,44.66,44.62,44.62,198987.0,30.2503,30.2503,30.2232,30.2232,198987.0
2018-08-09 09:30:00,43.97,44.09,43.95,43.96,168472.0,30.2037,30.2862,30.19,30.1969,168472.0
2018-08-09 09:35:00,43.96,43.96,43.81,43.86,139923.0,30.1969,30.1969,30.0938,30.1282,139923.0
2018-08-09 09:40:00,43.86,43.87,43.69,43.7,163225.0,30.1282,30.135,30.0114,30.0183,163225.0
2018-08-09 09:45:00,43.7,43.81,43.69,43.79,96929.0,30.0183,30.0938,30.0114,30.0801,96929.0
2018-08-09 09:50:00,43.78,43.85,43.76,43.82,41440.0,30.0732,30.1213,30.0595,30.1007,41440.0
2018-08-09 09:55:00,43.82,43.85,43.75,43.76,112925.0,30.1007,30.1213,30.0526,30.0595,112925.0
2018-08-09 10:00:00,43.76,43.8,43.72,43.73,63541.0,30.0595,30.0869,30.032,30.0389,63541.0
2018-08-09 10:05:00,43.72,43.86,43.72,43.86,61095.0,30.032,30.1282,30.032,30.1282,61095.0
2018-08-09 10:10:00,43.87,43.87,43.81,43.82,42413.0,30.135,30.135,30.0938,30.1007,42413.0
2018-08-09 10:15:00,43.82,43.88,43.81,43.87,65705.0,30.1007,30.1419,30.0938,30.135,65705.0
2018-08-09 10:20:00,43.88,43.9,43.86,43.87,23316.0,30.1419,30.1556,30.1282,30.135,23316.0
2018-08-09 10:25:00,43.87,43.87,43.83,43.86,51744.0,30.135,30.135,30.1076,30.1282,51744.0
2018-08-09 10:30:00,43.86,43.91,43.83,43.83,127595.0,30.1282,30.1625,30.1076,30.1076,127595.0
2018-08-09 10:35:00,43.82,43.85,43.79,43.83,118571.0,30.1007,30.1213,30.0801,30.1076,118571.0
2018-08-09 10:40:00,43.83,43.89,43.83,43.88,48705.0,30.1076,30.1488,30.1076,30.1419,48705.0
2018-08-09 10:45:00,43.88,43.92,43.86,43.86,61119.0,30.1419,30.1694,30.1282,30.1282,61119.0
2018-08-09 10:50:00,43.87,43.88,43.83,43.85,24386.0,30.135,30.1419,30.1076,30.1213,24386.0
2018-08-09 10:55:00,43.85,43.86,43.79,43.81,21521.0,30.1213,30.1282,30.0801,30.0938,21521.0
2018-08-09 11:00:00,43.8,43.84,43.77,43.77,53427.0,30.0869,30.1144,30.0663,30.0663,53427.0
2018-08-09 11:05:00,43.78,43.81,43.75,43.76,55932.0,30.0732,30.0938,30.0526,30.0595,55932.0
2018-08-09 11:10:00,43.76,43.78,43.74,43.77,34557.0,30.0595,30.0732,30.0457,30.0663,34557.0
2018-08-09 11:15:00,43.78,43.79,43.73,43.74,41609.0,30.0732,30.0801,30.0389,30.0457,41609.0
2018-08-09 11:20:00,43.74,43.74,43.7,43.7,32937.0,30.0457,30.0457,30.0183,30.0183,32937.0
2018-08-09 11:25:00,43.71,43.74,43.67,43.71,109551.0,30.0251,30.0457,29.9976,30.0251,109551.0
2018-08-09 11:30:00,43.71,43.72,43.6,43.61,128735.0,30.0251,30.032,29.9496,29.9564,128735.0
2018-08-09 11:35:00,43.61,43.62,43.58,43.62,51689.0,29.9564,29.9633,29.9358,29.9633,51689.0
2018-08-09 11:40:00,43.62,43.64,43.6,43.62,56508.0,29.9633,29.977,29.9496,29.9633,56508.0
2018-08-09 11:45:00,43.61,43.62,43.57,43.58,77864.0,29.9564,29.9633,29.929,29.9358,77864.0
2018-08-09 11:50:00,43.57,43.58,43.54,43.56,60218.0,29.929,29.9358,29.9084,29.9221,60218.0
2018-08-09 11:55:00,43.56,43.58,43.56,43.57,26157.0,29.9221,29.9358,29.9221,29.929,26157.0
2018-08-09 12:00:00,43.58,43.61,43.57,43.59,33915.0,29.9358,29.9564,29.929,29.9427,33915.0
2018-08-09 12:05:00,43.59,43.59,43.57,43.58,53262.0,29.9427,29.9427,29.929,29.9358,53262.0
2018-08-09 12:10:00,43.59,43.59,43.55,43.56,25079.0,29.9427,29.9427,29.9152,29.9221,25079.0
2018-08-09 12:15:00,43.56,43.6,43.56,43.6,49565.0,29.9221,29.9496,29.9221,29.9496,49565.0
2018-08-09 12:20:00,43.6,43.62,43.58,43.62,29620.0,29.9496,29.9633,29.9358,29.9633,29620.0
2018-08-09 12:25:00,43.62,43.64,43.6,43.63,22175.0,29.9633,29.977,29.9496,29.9702,22175.0
2018-08-09 12:30:00,43.63,43.64,43.6,43.6,42519.0,29.9702,29.977,29.9496,29.9496,42519.0
2018-08-09 12:35:00,43.61,43.63,43.59,43.63,25064.0,29.9564,29.9702,29.9427,29.9702,25064.0
2018-08-09 12:40:00,43.62,43.65,43.61,43.61,24362.0,29.9633,29.9839,29.9564,29.9564,24362.0
2018-08-09 12:45:00,43.61,43.62,43.58,43.59,25859.0,29.9564,29.9633,29.9358,29.9427,25859.0
2018-08-09 12:50:00,43.59,43.6,43.58,43.58,18114.0,29.9427,29.9496,29.9358,29.9358,18114.0
2018-08-09 12:55:00,43.59,43.6,43.55,43.55,49788.0,29.9427,29.9496,29.9152,29.9152,49788.0
2018-08-09 13:00:00,43.56,43.57,43.55,43.56,33904.0,29.9221,29.929,29.9152,29.9221,33904.0
2018-08-09 13:05:00,43.56,43.56,43.53,43.56,36603.0,29.9221,29.9221,29.9015,29.9221,36603.0
2018-08-09 13:10:00,43.56,43.61,43.55,43.61,21928.0,29.9221,29.9564,29.9152,29.9564,21928.0
2018-08-09 13:15:00,43.61,43.62,43.58,43.59,14615.0,29.9564,29.9633,29.9358,29.9427,14615.0
2018-08-09 13:20:00,43.59,43.62,43.58,43.61,20885.0,29.9427,29.9633,29.9358,29.9564,20885.0
2018-08-09 13:25:00,43.62,43.62,43.59,43.6,16773.0,29.9633,29.9633,29.9427,29.9496,16773.0
2018-08-09 13:30:00,43.59,43.6,43.55,43.55,29097.0,29.9427,29.9496,29.9152,29.9152,29097.0
2018-08-09 13:35:00,43.55,43.56,43.53,43.54,30842.0,29.9152,29.9221,29.9015,29.9084,30842.0
2018-08-09 13:40:00,43.54,43.57,43.53,43.57,18449.0,29.9084,29.929,29.9015,29.929,18449.0
2018-08-09 13:45:00,43.56,43.57,43.54,43.55,17417.0,29.9221,29.929,29.9084,29.9152,17417.0
2018-08-09 13:50:00,43.55,43.56,43.54,43.56,18692.0,29.9152,29.9221,29.9084,29.9221,18692.0
2018-08-09 13:55:00,43.55,43.57,43.55,43.56,12752.0,29.9152,29.929,29.9152,29.9221,12752.0
2018-08-09 14:00:00,43.55,43.56,43.52,43.53,26238.0,29.9152,29.9221,29.8946,29.9015,26238.0
2018-08-09 14:05:00,43.52,43.56,43.52,43.55,18609.0,29.8946,29.9221,29.8946,29.9152,18609.0
2018-08-09 14:10:00,43.55,43.56,43.51,43.52,22725.0,29.9152,29.9221,29.8877,29.8946,22725.0
2018-08-09 14:15:00,43.52,43.52,43.5,43.5,41640.0,29.8946,29.8946,29.8809,29.8809,41640.0
2018-08-09 14:20:00,43.5,43.51,43.5,43.51,18296.0,29.8809,29.8877,29.8809,29.8877,18296.0
2018-08-09 14:25:00,43.51,43.51,43.5,43.51,27156.0,29.8877,29.8877,29.8809,29.8877,27156.0
2018-08-09 14:30:00,43.51,43.55,43.51,43.55,41090.0,29.8877,29.9152,29.8877,29.9152,41090.0
2018-08-09 14:35:00,43.55,43.6,43.54,43.58,39618.0,29.9152,29.9496,29.9084,29.9358,39618.0
2018-08-09 14:40:00,43.59,43.61,43.58,43.59,19972.0,29.9427,29.9564,29.9358,29.9427,19972.0
2018-08-09 14:45:00,43.59,43.59,43.56,43.57,17305.0,29.9427,29.9427,29.9221,29.929,17305.0
2018-08-09 14:50:00,43.57,43.57,43.51,43.52,37482.0,29.929,29.929,29.8877,29.8946,37482.0
2018-08-09 14:55:00,43.52,43.53,43.51,43.51,25641.0,29.8946,29.9015,29.8877,29.8877,25641.0
2018-08-09 15:00:00,43.52,43.54,43.51,43.52,38293.0,29.8946,29.9084,29.8877,29.8946,38293.0
2018-08-09 15:05:00,43.52,43.53,43.51,43.52,24211.0,29.8946,29.9015,29.8877,29.8946,24211.0
2018-08-09 15:10:00,43.52,43.55,43.51,43.55,24678.0,29.8946,29.9152,29.8877,29.9152,24678.0
2018-08-09 15:15:00,43.55,43.57,43.53,43.56,48210.0,29.9152,29.929,29.9015,29.9221,48210.0
2018-08-09 15:20:00,43.56,43.58,43.55,43.55,46591.0,29.9221,29.9358,29.9152,29.9152,46591.0
2018-08-09 15:25:00,43.56,43.56,43.54,43.55,26301.0,29.9221,29.9221,29.9084,29.9152,26301.0
2018-08-09 15:30:00,43.55,43.57,43.53,43.56,55927.0,29.9152,29.929,29.9015,29.9221,55927.0
2018-08-09 15:35:00,43.57,43.57,43.52,43.53,54783.0,29.929,29.929,29.8946,29.9015,54783.0
2018-08-09 15:40:00,43.52,43.54,43.51,43.54,51014.0,29.8946,29.9084,29.8877,29.9084,51014.0
2018-08-09 15:45:00,43.53,43.54,43.5,43.5,84528.0,29.9015,29.9084,29.8809,29.8809,84528.0
2018-08-09 15:50:00,43.51,43.51,43.47,43.48,144547.0,29.8877,29.8877,29.8603,29.8671,144547.0
2018-08-09 15:55:00,43.48,43.52,43.47,43.52,101361.0,29.8671,29.8946,29.8603,29.8946,101361.0
2018-08-10 09:30:00,42.71,42.88,42.69,42.87,66503.0,29.3382,29.455,29.3245,29.4481,66503.0
2018-08-10 09:35:00,42.85,42.9,42.78,42.79,432215.0,29.4344,29.4687,29.3863,29.3932,432215.0
2018-08-10 09:40:00,42.8,42.84,42.75,42.83,146099.0,29.4,29.4275,29.3657,29.4206,146099.0
2018-08-10 09:45:00,42.83,42.86,42.79,42.81,115677.0,29.4206,29.4412,29.3932,29.4069,115677.0
2018-08-10 09:50:00,42.82,42.86,42.79,42.8,147552.0,29.4138,29.4412,29.3932,29.4,147552.0
2018-08-10 09:55:00,42.8,42.83,42.78,42.8,93900.0,29.4,29.4206,29.3863,29.4,93900.0
2018-08-10 10:00:00,42.8,42.82,42.77,42.82,66353.0,29.4,29.4138,29.3794,29.4138,66353.0
2018-08-10 10:05:00,42.81,42.91,42.81,42.91,134725.0,29.4069,29.4756,29.4069,29.4756,134725.0
2018-08-10 10:10:00,42.9,42.95,42.9,42.9,84442.0,29.4687,29.5031,29.4687,29.4687,84442.0
2018-08-10 10:15:00,42.9,42.92,42.89,42.89,53999.0,29.4687,29.4825,29.4619,29.4619,53999.0
2018-08-10 10:20:00,42.89,42.91,42.88,42.89,33899.0,29.4619,29.4756,29.455,29.4619,33899.0
2018-08-10 10:25:00,42.89,42.89,42.8,42.83,74027.0,29.4619,29.4619,29.4,29.4206,74027.0
2018-08-10 10:30:00,42.84,42.89,42.82,42.87,68886.0,29.4275,29.4619,29.4138,29.4481,68886.0
2018-08-10 10:35:00,42.87,42.9,42.85,42.87,91965.0,29.4481,29.4687,29.4344,29.4481,91965.0
2018-08-10 10:40:00,42.87,42.88,42.84,42.85,93112.0,29.4481,29.455,29.4275,29.4344,93112.0
2018-08-10 10:45:00,42.85,42.88,42.81,42.86,115598.0,29.4344,29.455,29.4069,29.4412,115598.0
2018-08-10 10:50:00,42.86,42.88,42.84,42.87,147835.0,29.4412,29.455,29.4275,29.4481,147835.0
2018-08-10 10:55:00,42.87,42.89,42.85,42.89,69384.0,29.4481,29.4619,29.4344,29.4619,69384.0
2018-08-10 11:00:00,42.89,42.89,42.83,42.87,49632.0,29.4619,29.4619,29.4206,29.4481,49632.0
2018-08-10 11:05:00,42.87,42.89,42.85,42.85,58616.0,29.4481,29.4619,29.4344,29.4344,58616.0
2018-08-10 11:10:00,42.85,42.85,42.79,42.79,104701.0,29.4344,29.4344,29.3932,29.3932,104701.0
2018-08-10 11:15:00,42.78,42.79,42.75,42.77,75943.0,29.3863,29.3932,29.3657,29.3794,75943.0
2018-08-10 11:20:00,42.78,42.81,42.77,42.81,80237.0,29.3863,29.4069,29.3794,29.4069,80237.0
2018-08-10 11:25:00,42.81,42.82,42.73,42.74,211371.0,29.4069,29.4138,29.3519,29.3588,211371.0
2018-08-10 11:30:00,42.75,42.76,42.7,42.75,284401.0,29.3657,29.3726,29.3313,29.3657,284401.0
2018-08-10 11:35:00,42.75,42.85,42.75,42.83,59184.0,29.3657,29.4344,29.3657,29.4206,59184.0
2018-08-10 11:40:00,42.83,42.84,42.81,42.84,56624.0,29.4206,29.4275,29.4069,29.4275,56624.0
2018-08-10 11:45:00,42.84,42.85,42.76,42.77,83529.0,29.4275,29.4344,29.3726,29.3794,83529.0
2018-08-10 11:50:00,42.77,42.78,42.75,42.77,25138.0,29.3794,29.3863,29.3657,29.3794,25138.0
2018-08-10 11:55:00,42.76,42.8,42.75,42.79,39806.0,29.3726,29.4,29.3657,29.3932,39806.0
2018-08-10 12:00:00,42.79,42.81,42.75,42.81,91961.0,29.3932,29.4069,29.3657,29.4069,91961.0
2018-08-10 12:05:00,42.8,42.84,42.79,42.8,73112.0,29.4,29.4275,29.3932,29.4,73112.0
2018-08-10 12:10:00,42.8,42.8,42.78,42.78,77780.0,29.4,29.4,29.3863,29.3863,77780.0
2018-08-10 12:15:00,42.79,42.8,42.78,42.8,49632.0,29.3932,29.4,29.3863,29.4,49632.0
2018-08-10 12:20:00,42.8,42.81,42.78,42.8,78504.0,29.4,29.4069,29.3863,29.4,78504.0
2018-08-10 12:25:00,42.8,42.8,42.78,42.8,45398.0,29.4,29.4,29.3863,29.4,45398.0
2018-08-10 12:30:00,42.79,42.81,42.79,42.8,76773.0,29.3932,29.4069,29.3932,29.4,76773.0
2018-08-10 12:35:00,42.79,42.8,42.78,42.8,53890.0,29.3932,29.4,29.3863,29.4,53890.0
2018-08-10 12:40:00,42.8,42.81,42.79,42.8,96998.0,29.4,29.4069,29.3932,29.4,96998.0
2018-08-10 12:45:00,42.8,42.8,42.79,42.8,38798.0,29.4,29.4,29.3932,29.4,38798.0
2018-08-10 12:50:00,42.8,42.8,42.78,42.79,38452.0,29.4,29.4,29.3863,29.3932,38452.0
2018-08-10 12:55:00,42.79,42.8,42.79,42.8,24717.0,29.3932,29.4,29.3932,29.4,24717.0
2018-08-10 13:00:00,42.8,42.8,42.76,42.76,66694.0,29.4,29.4,29.3726,29.3726,66694.0
2018-08-10 13:05:00,42.77,42.8,42.76,42.79,31398.0,29.3794,29.4,29.3726,29.3932,31398.0
2018-08-10 13:10:00,42.8,42.8,42.79,42.8,20152.0,29.4,29.4,29.3932,29.4,20152.0
2018-08-10 13:15:00,42.8,42.81,42.77,42.78,52493.0,29.4,29.4069,29.3794,29.3863,52493.0
2018-08-10 13:20:00,42.78,42.8,42.77,42.79,36907.0,29.3863,29.4,29.3794,29.3932,36907.0
2018-08-10 13:25:00,42.78,42.8,42.77,42.8,31830.0,29.3863,29.4,29.3794,29.4,31830.0
2018-08-10 13:30:00,42.8,42.81,42.79,42.8,39951.0,29.4,29.4069,29.3932,29.4,39951.0
2018-08-10 13:35:00,42.81,42.81,42.78,42.79,35356.0,29.4069,29.4069,29.3863,29.3932,35356.0
2018-08-10 13:40:00,42.79,42.8,42.78,42.79,44579.0,29.3932,29.4,29.3863,29.3932,44579.0
2018-08-10 13:45:00,42.79,42.79,42.78,42.79,29697.0,29.3932,29.3932,29.3863,29.3932,29697.0
2018-08-10 13:50:00,42.78,42.79,42.75,42.76,78542.0,29.3863,29.3932,29.3657,29.3726,78542.0
2018-08-10 13:55:00,42.76,42.79,42.75,42.79,45343.0,29.3726,29.3932,29.3657,29.3932,45343.0
2018-08-10 14:00:00,42.79,42.79,42.77,42.78,31782.0,29.3932,29.3932,29.3794,29.3863,31782.0
2018-08-10 14:05:00,42.77,42.78,42.75,42.76,27700.0,29.3794,29.3863,29.3657,29.3726,27700.0
2018-08-10 14:10:00,42.75,42.76,42.75,42.75,23121.0,29.3657,29.3726,29.3657,29.3657,23121.0
2018-08-10 14:15:00,42.76,42.77,42.75,42.75,39037.0,29.3726,29.3794,29.3657,29.3657,39037.0
2018-08-10 14:20:00,42.76,42.77,42.75,42.77,23432.0,29.3726,29.3794,29.3657,29.3794,23432.0
2018-08-10 14:25:00,42.76,42.77,42.74,42.74,69750.0,29.3726,29.3794,29.3588,29.3588,69750.0
2018-08-10 14:30:00,42.74,42.76,42.74,42.75,44275.0,29.3588,29.3726,29.3588,29.3657,44275.0
2018-08-10 14:35:00,42.75,42.76,42.74,42.75,36398.0,29.3657,29.3726,29.3588,29.3657,36398.0
2018-08-10 14:40:00,42.76,42.77,42.75,42.76,36684.0,29.3726,29.3794,29.3657,29.3726,36684.0
2018-08-10 14:45:00,42.75,42.77,42.75,42.76,24960.0,29.3657,29.3794,29.3657,29.3726,24960.0
2018-08-10 14:50:00,42.77,42.8,42.76,42.78,81760.0,29.3794,29.4,29.3726,29.3863,81760.0
2018-08-10 14:55:00,42.79,42.81,42.78,42.79,38059.0,29.3932,29.4069,29.3863,29.3932,38059.0
2018-08-10 15:00:00,42.78,42.79,42.75,42.79,41052.0,29.3863,29.3932,29.3657,29.3932,41052.0
2018-08-10 15:05:00,42.79,42.82,42.77,42.82,41593.0,29.3932,29.4138,29.3794,29.4138,41593.0
2018-08-10 15:10:00,42.81,42.83,42.79,42.83,54512.0,29.4069,29.4206,29.3932,29.4206,54512.0
2018-08-10 15:15:00,42.83,42.88,42.81,42.88,57956.0,29.4206,29.455,29.4069,29.455,57956.0
2018-08-10 15:20:00,42.88,42.96,42.88,42.93,90344.0,29.455,29.5099,29.455,29.4893,90344.0
2018-08-10 15:25:00,42.93,42.96,42.89,42.92,54576.0,29.4893,29.5099,29.4619,29.4825,54576.0
2018-08-10 15:30:00,42.93,42.95,42.92,42.92,54103.0,29.4893,29.5031,29.4825,29.4825,54103.0
2018-08-10 15:35:00,42.93,42.95,42.91,42.95,144723.0,29.4893,29.5031,29.4756,29.5031,144723.0
2018-08-10 15:40:00,42.94,42.95,42.91,42.92,106677.0,29.4962,29.5031,29.4756,29.4825,106677.0
2018-08-10 15:45:00,42.91,42.95,42.9,42.92,81186.0,29.4756,29.5031,29.4687,29.4825,81186.0
2018-08-10 15:50:00,42.92,42.99,42.91,42.98,113583.0,29.4825,29.5305,29.4756,29.5237,113583.0
2018-08-10 15:55:00,42.98,42.99,42.95,42.98,222270.0,29.5237,29.5305,29.5031,29.5237,222270.0
2018-08-13 09:30:00,42.85,42.98,42.85,42.96,187526.0,29.4344,29.5237,29.4344,29.5099,187526.0
2018-08-13 09:35:00,42.97,42.98,42.85,42.87,128805.0,29.5168,29.5237,29.4344,29.4481,128805.0
2018-08-13 09:40:00,42.87,42.97,42.86,42.96,71975.0,29.4481,29.5168,29.4412,29.5099,71975.0
2018-08-13 09:45:00,42.95,42.99,42.95,42.99,140906.0,29.5031,29.5305,29.5031,29.5305,140906.0
2018-08-13 09:50:00,42.99,43.05,42.98,43.01,138829.0,29.5305,29.5718,29.5237,29.5443,138829.0
2018-08-13 09:55:00,43.01,43.05,43.0,43.04,101544.0,29.5443,29.5718,29.5374,29.5649,101544.0
2018-08-13 10:00:00,43.04,43.05,42.93,42.98,58190.0,29.5649,29.5718,29.4893,29.5237,58190.0
2018-08-13 10:05:00,42.98,42.99,42.94,42.99,71362.0,29.5237,29.5305,29.4962,29.5305,71362.0
2018-08-13 10:10:00,42.98,43.01,42.94,42.95,89694.0,29.5237,29.5443,29.4962,29.5031,89694.0
2018-08-13 10:15:00,42.96,43.03,42.96,43.02,68506.0,29.5099,29.558,29.5099,29.5512,68506.0
2018-08-13 10:20:00,43.01,43.03,42.98,42.99,44856.0,29.5443,29.558,29.5237,29.5305,44856.0
2018-08-13 10:25:00,43.0,43.04,42.99,43.03,59197.0,29.5374,29.5649,29.5305,29.558,59197.0
2018-08-13 10:30:00,43.03,43.08,43.02,43.06,82646.0,29.558,29.5924,29.5512,29.5786,82646.0
2018-08-13 10:35:00,43.05,43.1,43.05,43.07,86792.0,29.5718,29.6061,29.5718,29.5855,86792.0
2018-08-13 10:40:00,43.08,43.09,43.06,43.07,44071.0,29.5924,29.5992,29.5786,29.5855,44071.0
2018-08-13 10:45:00,43.08,43.08,43.01,43.06,47277.0,29.5924,29.5924,29.5443,29.5786,47277.0
2018-08-13 10:50:00,43.06,43.06,42.99,42.99,39177.0,29.5786,29.5786,29.5305,29.5305,39177.0
2018-08-13 10:55:00,43.0,43.05,42.99,43.04,49292.0,29.5374,29.5718,29.5305,29.5649,49292.0
2018-08-13 11:00:00,43.05,43.06,43.03,43.04,23881.0,29.5718,29.5786,29.558,29.5649,23881.0
2018-08-13 11:05:00,43.05,43.07,43.01,43.03,58500.0,29.5718,29.5855,29.5443,29.558,58500.0
2018-08-13 11:10:00,43.03,43.04,42.99,43.02,56334.0,29.558,29.5649,29.5305,29.5512,56334.0
2018-08-13 11:15:00,43.03,43.04,43.01,43.02,240681.0,29.558,29.5649,29.5443,29.5512,240681.0
2018-08-13 11:20:00,43.02,43.05,43.01,43.01,95777.0,29.5512,29.5718,29.5443,29.5443,95777.0
2018-08-13 11:25:00,43.01,43.02,42.99,42.99,110755.0,29.5443,29.5512,29.5305,29.5305,110755.0
2018-08-13 11:30:00,42.98,43.0,42.87,42.88,91660.0,29.5237,29.5374,29.4481,29.455,91660.0
2018-08-13 11:35:00,42.89,42.91,42.85,42.85,28898.0,29.4619,29.4756,29.4344,29.4344,28898.0
2018-08-13 11:40:00,42.85,42.9,42.84,42.88,21819.0,29.4344,29.4687,29.4275,29.455,21819.0
2018-08-13 11:45:00,42.88,42.9,42.86,42.86,14891.0,29.455,29.4687,29.4412,29.4412,14891.0
2018-08-13 11:50:00,42.85,42.86,42.81,42.82,16605.0,29.4344,29.4412,29.4069,29.4138,16605.0
2018-08-13 11:55:00,42.81,42.84,42.78,42.79,31283.0,29.4069,29.4275,29.3863,29.3932,31283.0
2018-08-13 12:00:00,42.78,42.78,42.72,42.73,62409.0,29.3863,29.3863,29.3451,29.3519,62409.0
2018-08-13 12:05:00,42.72,42.74,42.69,42.72,69539.0,29.3451,29.3588,29.3245,29.3451,69539.0
2018-08-13 12:10:00,42.72,42.75,42.71,42.74,32036.0,29.3451,29.3657,29.3382,29.3588,32036.0
2018-08-13 12:15:00,42.73,42.74,42.7,42.71,25024.0,29.3519,29.3588,29.3313,29.3382,25024.0
2018-08-13 12:20:00,42.71,42.74,42.7,42.71,23933.0,29.3382,29.3588,29.3313,29.3382,23933.0
2018-08-13 12:25:00,42.71,42.71,42.66,42.69,25427.0,29.3382,29.3382,29.3039,29.3245,25427.0
2018-08-13 12:30:00,42.69,42.69,42.65,42.67,26877.0,29.3245,29.3245,29.297,29.3107,26877.0
2018-08-13 12:35:00,42.66,42.7,42.65,42.7,24720.0,29.3039,29.3313,29.297,29.3313,24720.0
2018-08-13 12:40:00,42.7,42.73,42.7,42.71,32424.0,29.3313,29.3519,29.3313,29.3382,32424.0
2018-08-13 12:45:00,42.71,42.73,42.69,42.7,29251.0,29.3382,29.3519,29.3245,29.3313,29251.0
2018-08-13 12:50:00,42.7,42.72,42.67,42.69,54935.0,29.3313,29.3451,29.3107,29.3245,54935.0
2018-08-13 12:55:00,42.68,42.69,42.67,42.69,29970.0,29.3176,29.3245,29.3107,29.3245,29970.0
2018-08-13 13:00:00,42.69,42.69,42.61,42.63,63848.0,29.3245,29.3245,29.2695,29.2833,63848.0
2018-08-13 13:05:00,42.64,42.69,42.62,42.67,20171.0,29.2901,29.3245,29.2764,29.3107,20171.0
2018-08-13 13:10:00,42.67,42.7,42.66,42.67,24047.0,29.3107,29.3313,29.3039,29.3107,24047.0
2018-08-13 13:15:00,42.67,42.7,42.65,42.69,55328.0,29.3107,29.3313,29.297,29.3245,55328.0
2018-08-13 13:20:00,42.69,42.74,42.69,42.71,41467.0,29.3245,29.3588,29.3245,29.3382,41467.0
2018-08-13 13:25:00,42.72,42.75,42.72,42.73,19276.0,29.3451,29.3657,29.3451,29.3519,19276.0
2018-08-13 13:30:00,42.73,42.76,42.73,42.76,30738.0,29.3519,29.3726,29.3519,29.3726,30738.0
2018-08-13 13:35:00,42.76,42.76,42.71,42.71,19962.0,29.3726,29.3726,29.3382,29.3382,19962.0
2018-08-13 13:40:00,42.71,42.72,42.7,42.72,24176.0,29.3382,29.3451,29.3313,29.3451,24176.0
2018-08-13 13:45:00,42.71,42.74,42.7,42.71,20458.0,29.3382,29.3588,29.3313,29.3382,20458.0
2018-08-13 13:50:00,42.71,42.75,42.7,42.73,14319.0,29.3382,29.3657,29.3313,29.3519,14319.0
2018-08-13 13:55:00,42.74,42.76,42.73,42.73,24690.0,29.3588,29.3726,29.3519,29.3519,24690.0
2018-08-13 14:00:00,42.74,42.8,42.74,42.79,28121.0,29.3588,29.4,29.3588,29.3932,28121.0
2018-08-13 14:05:00,42.79,42.82,42.78,42.79,18783.0,29.3932,29.4138,29.3863,29.3932,18783.0
2018-08-13 14:10:00,42.79,42.81,42.79,42.8,14856.0,29.3932,29.4069,29.3932,29.4,14856.0
2018-08-13 14:15:00,42.8,42.83,42.8,42.81,42798.0,29.4,29.4206,29.4,29.4069,42798.0
2018-08-13 14:20:00,42.81,42.83,42.8,42.81,23203.0,29.4069,29.4206,29.4,29.4069,23203.0
2018-08-13 14:25:00,42.82,42.85,42.81,42.84,26391.0,29.4138,29.4344,29.4069,29.4275,26391.0
2018-08-13 14:30:00,42.84,42.9,42.84,42.89,53217.0,29.4275,29.4687,29.4275,29.4619,53217.0
2018-08-13 14:35:00,42.89,42.9,42.82,42.83,24791.0,29.4619,29.4687,29.4138,29.4206,24791.0
2018-08-13 14:40:00,42.84,42.87,42.83,42.85,27567.0,29.4275,29.4481,29.4206,29.4344,27567.0
2018-08-13 14:45:00,42.85,42.86,42.83,42.84,30909.0,29.4344,29.4412,29.4206,29.4275,30909.0
2018-08-13 14:50:00,42.83,42.85,42.82,42.83,36814.0,29.4206,29.4344,29.4138,29.4206,36814.0
2018-08-13 14:55:00,42.83,42.85,42.82,42.84,20406.0,29.4206,29.4344,29.4138,29.4275,20406.0
2018-08-13 15:00:00,42.84,42.84,42.78,42.79,39486.0,29.4275,29.4275,29.3863,29.3932,39486.0
2018-08-13 15:05:00,42.8,42.8,42.76,42.77,68708.0,29.4,29.4,29.3726,29.3794,68708.0
2018-08-13 15:10:00,42.77,42.8,42.76,42.78,85469.0,29.3794,29.4,29.3726,29.3863,85469.0
2018-08-13 15:15:00,42.78,42.79,42.77,42.78,56349.0,29.3863,29.3932,29.3794,29.3863,56349.0
2018-08-13 15:20:00,42.78,42.8,42.77,42.8,50303.0,29.3863,29.4,29.3794,29.4,50303.0
2018-08-13 15:25:00,42.79,42.8,42.75,42.77,45782.0,29.3932,29.4,29.3657,29.3794,45782.0
2018-08-13 15:30:00,42.77,42.78,42.76,42.77,57305.0,29.3794,29.3863,29.3726,29.3794,57305.0
2018-08-13 15:35:00,42.77,42.79,42.73,42.76,90585.0,29.3794,29.3932,29.3519,29.3726,90585.0
2018-08-13 15:40:00,42.76,42.77,42.74,42.77,38287.0,29.3726,29.3794,29.3588,29.3794,38287.0
2018-08-13 15:45:00,42.76,42.77,42.68,42.7,73277.0,29.3726,29.3794,29.3176,29.3313,73277.0
2018-08-13 15:50:00,42.69,42.7,42.68,42.7,62674.0,29.3245,29.3313,29.3176,29.3313,62674.0
2018-08-13 15:55:00,42.7,42.71,42.67,42.68,162691.0,29.3313,29.3382,29.3107,29.3176,162691.0
2018-08-14 09:30:00,42.98,43.07,42.97,43.01,210783.0,29.5237,29.5855,29.5168,29.5443,210783.0
2018-08-14 09:35:00,43.02,43.03,42.95,42.96,58603.0,29.5512,29.558,29.5031,29.5099,58603.0
2018-08-14 09:40:00,42.96,42.99,42.95,42.97,41542.0,29.5099,29.5305,29.5031,29.5168,41542.0
2018-08-14 09:45:00,42.97,43.01,42.96,42.98,70784.0,29.5168,29.5443,29.5099,29.5237,70784.0
2018-08-14 09:50:00,42.98,42.98,42.87,42.94,90748.0,29.5237,29.5237,29.4481,29.4962,90748.0
2018-08-14 09:55:00,42.94,42.94,42.89,42.89,62109.0,29.4962,29.4962,29.4619,29.4619,62109.0
2018-08-14 10:00:00,42.9,42.92,42.83,42.83,74354.0,29.4687,29.4825,29.4206,29.4206,74354.0
2018-08-14 10:05:00,42.83,42.85,42.8,42.82,43416.0,29.4206,29.4344,29.4,29.4138,43416.0
2018-08-14 10:10:00,42.83,42.87,42.81,42.87,39384.0,29.4206,29.4481,29.4069,29.4481,39384.0
2018-08-14 10:15:00,42.86,42.88,42.85,42.87,21011.0,29.4412,29.455,29.4344,29.4481,21011.0
2018-08-14 10:20:00,42.87,42.91,42.87,42.88,61364.0,29.4481,29.4756,29.4481,29.455,61364.0
2018-08-14 10:25:00,42.88,42.97,42.88,42.95,44419.0,29.455,29.5168,29.455,29.5031,44419.0
2018-08-14 10:30:00,42.96,42.96,42.87,42.88,54402.0,29.5099,29.5099,29.4481,29.455,54402.0
2018-08-14 10:35:00,42.88,42.97,42.88,42.96,32710.0,29.455,29.5168,29.455,29.5099,32710.0
2018-08-14 10:40:00,42.97,42.98,42.94,42.94,24948.0,29.5168,29.5237,29.4962,29.4962,24948.0
2018-08-14 10:45:00,42.94,43.03,42.93,43.02,35636.0,29.4962,29.558,29.4893,29.5512,35636.0
2018-08-14 10:50:00,43.01,43.02,42.97,42.97,24433.0,29.5443,29.5512,29.5168,29.5168,24433.0
2018-08-14 10:55:00,42.98,42.99,42.89,42.9,59716.0,29.5237,29.5305,29.4619,29.4687,59716.0
2018-08-14 11:00:00,42.9,42.9,42.85,42.87,23356.0,29.4687,29.4687,29.4344,29.4481,23356.0
2018-08-14 11:05:00,42.87,42.88,42.82,42.84,23226.0,29.4481,29.455,29.4138,29.4275,23226.0
2018-08-14 11:10:00,42.84,42.86,42.81,42.82,30046.0,29.4275,29.4412,29.4069,29.4138,30046.0
2018-08-14 11:15:00,42.83,42.84,42.72,42.73,94682.0,29.4206,29.4275,29.3451,29.3519,94682.0
2018-08-14 11:20:00,42.72,42.76,42.71,42.74,73636.0,29.3451,29.3726,29.3382,29.3588,73636.0
2018-08-14 11:25:00,42.74,42.75,42.65,42.66,87662.0,29.3588,29.3657,29.297,29.3039,87662.0
2018-08-14 11:30:00,42.66,42.71,42.59,42.6,245492.0,29.3039,29.3382,29.2558,29.2626,245492.0
2018-08-14 11:35:00,42.61,42.73,42.6,42.73,60240.0,29.2695,29.3519,29.2626,29.3519,60240.0
2018-08-14 11:40:00,42.72,42.74,42.69,42.73,67910.0,29.3451,29.3588,29.3245,29.3519,67910.0
2018-08-14 11:45:00,42.73,42.77,42.72,42.73,38353.0,29.3519,29.3794,29.3451,29.3519,38353.0
2018-08-14 11:50:00,42.73,42.74,42.7,42.71,22447.0,29.3519,29.3588,29.3313,29.3382,22447.0
2018-08-14 11:55:00,42.7,42.73,42.69,42.71,90345.0,29.3313,29.3519,29.3245,29.3382,90345.0
2018-08-14 12:00:00,42.7,42.75,42.7,42.71,31764.0,29.3313,29.3657,29.3313,29.3382,31764.0
2018-08-14 12:05:00,42.71,42.74,42.7,42.7,40529.0,29.3382,29.3588,29.3313,29.3313,40529.0
2018-08-14 12:10:00,42.7,42.7,42.62,42.65,30572.0,29.3313,29.3313,29.2764,29.297,30572.0
2018-08-14 12:15:00,42.65,42.66,42.62,42.65,41403.0,29.297,29.3039,29.2764,29.297,41403.0
2018-08-14 12:20:00,42.66,42.69,42.63,42.68,34662.0,29.3039,29.3245,29.2833,29.3176,34662.0
2018-08-14 12:25:00,42.67,42.69,42.66,42.68,16766.0,29.3107,29.3245,29.3039,29.3176,16766.0
2018-08-14 12:30:00,42.69,42.7,42.65,42.65,23848.0,29.3245,29.3313,29.297,29.297,23848.0
2018-08-14 12:35:00,42.66,42.68,42.65,42.66,17602.0,29.3039,29.3176,29.297,29.3039,17602.0
2018-08-14 12:40:00,42.66,42.66,42.62,42.62,20436.0,29.3039,29.3039,29.2764,29.2764,20436.0
2018-08-14 12:45:00,42.62,42.65,42.6,42.61,18779.0,29.2764,29.297,29.2626,29.2695,18779.0
2018-08-14 12:50:00,42.61,42.64,42.6,42.61,28565.0,29.2695,29.2901,29.2626,29.2695,28565.0
2018-08-14 12:55:00,42.62,42.67,42.61,42.65,13983.0,29.2764,29.3107,29.2695,29.297,13983.0
2018-08-14 13:00:00,42.66,42.67,42.65,42.67,15025.0,29.3039,29.3107,29.297,29.3107,15025.0
2018-08-14 13:05:00,42.66,42.66,42.62,42.64,17556.0,29.3039,29.3039,29.2764,29.2901,17556.0
2018-08-14 13:10:00,42.64,42.65,42.62,42.63,18838.0,29.2901,29.297,29.2764,29.2833,18838.0
2018-08-14 13:15:00,42.63,42.63,42.6,42.61,22668.0,29.2833,29.2833,29.2626,29.2695,22668.0
2018-08-14 13:20:00,42.61,42.67,42.6,42.67,16473.0,29.2695,29.3107,29.2626,29.3107,16473.0
2018-08-14 13:25:00,42.66,42.7,42.65,42.69,45774.0,29.3039,29.3313,29.297,29.3245,45774.0
2018-08-14 13:30:00,42.68,42.69,42.64,42.65,27812.0,29.3176,29.3245,29.2901,29.297,27812.0
2018-08-14 13:35:00,42.65,42.67,42.65,42.67,24011.0,29.297,29.3107,29.297,29.3107,24011.0
2018-08-14 13:40:00,42.68,42.69,42.66,42.67,25570.0,29.3176,29.3245,29.3039,29.3107,25570.0
2018-08-14 13:45:00,42.66,42.68,42.66,42.67,21371.0,29.3039,29.3176,29.3039,29.3107,21371.0
2018-08-14 13:50:00,42.67,42.68,42.66,42.68,18685.0,29.3107,29.3176,29.3039,29.3176,18685.0
2018-08-14 13:55:00,42.68,42.74,42.68,42.73,28994.0,29.3176,29.3588,29.3176,29.3519,28994.0
2018-08-14 14:00:00,42.73,42.74,42.7,42.7,16820.0,29.3519,29.3588,29.3313,29.3313,16820.0
2018-08-14 14:05:00,42.7,42.71,42.69,42.71,15935.0,29.3313,29.3382,29.3245,29.3382,15935.0
2018-08-14 14:10:00,42.71,42.71,42.67,42.67,19131.0,29.3382,29.3382,29.3107,29.3107,19131.0
2018-08-14 14:15:00,42.68,42.68,42.65,42.65,20394.0,29.3176,29.3176,29.297,29.297,20394.0
2018-08-14 14:20:00,42.66,42.66,42.61,42.64,37714.0,29.3039,29.3039,29.2695,29.2901,37714.0
2018-08-14 14:25:00,42.65,42.66,42.63,42.66,20447.0,29.297,29.3039,29.2833,29.3039,20447.0
2018-08-14 14:30:00,42.66,42.66,42.64,42.65,15476.0,29.3039,29.3039,29.2901,29.297,15476.0
2018-08-14 14:35:00,42.64,42.65,42.63,42.65,16615.0,29.2901,29.297,29.2833,29.297,16615.0
2018-08-14 14:40:00,42.65,42.69,42.64,42.69,18316.0,29.297,29.3245,29.2901,29.3245,18316.0
2018-08-14 14:45:00,42.68,42.7,42.66,42.66,23712.0,29.3176,29.3313,29.3039,29.3039,23712.0
2018-08-14 14:50:00,42.66,42.67,42.66,42.66,6171.0,29.3039,29.3107,29.3039,29.3039,6171.0
2018-08-14 14:55:00,42.66,42.67,42.65,42.66,12878.0,29.3039,29.3107,29.297,29.3039,12878.0
2018-08-14 15:00:00,42.65,42.69,42.65,42.69,16458.0,29.297,29.3245,29.297,29.3245,16458.0
2018-08-14 15:05:00,42.69,42.71,42.69,42.7,25564.0,29.3245,29.3382,29.3245,29.3313,25564.0
2018-08-14 15:10:00,42.7,42.7,42.68,42.7,32555.0,29.3313,29.3313,29.3176,29.3313,32555.0
2018-08-14 15:15:00,42.7,42.72,42.68,42.71,33862.0,29.3313,29.3451,29.3176,29.3382,33862.0
2018-08-14 15:20:00,42.71,42.74,42.69,42.73,24604.0,29.3382,29.3588,29.3245,29.3519,24604.0
2018-08-14 15:25:00,42.73,42.74,42.7,42.71,33722.0,29.3519,29.3588,29.3313,29.3382,33722.0
2018-08-14 15:30:00,42.7,42.72,42.69,42.72,35002.0,29.3313,29.3451,29.3245,29.3451,35002.0
2018-08-14 15:35:00,42.72,42.73,42.68,42.71,51801.0,29.3451,29.3519,29.3176,29.3382,51801.0
2018-08-14 15:40:00,42.71,42.71,42.65,42.66,38536.0,29.3382,29.3382,29.297,29.3039,38536.0
2018-08-14 15:45:00,42.66,42.68,42.62,42.62,101768.0,29.3039,29.3176,29.2764,29.2764,101768.0
2018-08-14 15:50:00,42.63,42.63,42.6,42.63,114262.0,29.2833,29.2833,29.2626,29.2833,114262.0
2018-08-14 15:55:00,42.62,42.64,42.59,42.61,304291.0,29.2764,29.2901,29.2558,29.2695,304291.0
2018-08-15 09:30:00,42.1,42.11,41.9,42.0,574133.0,28.9192,28.9261,28.7818,28.8505,574133.0
2018-08-15 09:35:00,41.99,42.02,41.94,42.0,114058.0,28.8436,28.8642,28.8093,28.8505,114058.0
2018-08-15 09:40:00,42.0,42.0,41.89,41.93,155335.0,28.8505,28.8505,28.7749,28.8024,155335.0
2018-08-15 09:45:00,41.92,41.95,41.86,41.86,211283.0,28.7955,28.8162,28.7543,28.7543,211283.0
2018-08-15 09:50:00,41.86,41.87,41.74,41.75,214252.0,28.7543,28.7612,28.6719,28.6788,214252.0
2018-08-15 09:55:00,41.75,41.77,41.68,41.69,112991.0,28.6788,28.6925,28.6307,28.6376,112991.0
2018-08-15 10:00:00,41.69,41.71,41.63,41.66,99804.0,28.6376,28.6513,28.5963,28.6169,99804.0
2018-08-15 10:05:00,41.66,41.69,41.59,41.69,121610.0,28.6169,28.6376,28.5689,28.6376,121610.0
2018-08-15 10:10:00,41.68,41.68,41.58,41.62,97348.0,28.6307,28.6307,28.562,28.5895,97348.0
2018-08-15 10:15:00,41.63,41.68,41.58,41.65,103625.0,28.5963,28.6307,28.562,28.6101,103625.0
2018-08-15 10:20:00,41.65,41.66,41.57,41.61,60448.0,28.6101,28.6169,28.5551,28.5826,60448.0
2018-08-15 10:25:00,41.61,41.62,41.55,41.61,78146.0,28.5826,28.5895,28.5414,28.5826,78146.0
2018-08-15 10:30:00,41.61,41.61,41.41,41.43,209321.0,28.5826,28.5826,28.4452,28.459,209321.0
2018-08-15 10:35:00,41.43,41.48,41.41,41.43,116098.0,28.459,28.4933,28.4452,28.459,116098.0
2018-08-15 10:40:00,41.43,41.45,41.4,41.42,70399.0,28.459,28.4727,28.4383,28.4521,70399.0
2018-08-15 10:45:00,41.43,41.47,41.41,41.47,46034.0,28.459,28.4864,28.4452,28.4864,46034.0
2018-08-15 10:50:00,41.47,41.47,41.34,41.34,212496.0,28.4864,28.4864,28.3971,28.3971,212496.0
2018-08-15 10:55:00,41.36,41.37,41.3,41.3,97451.0,28.4109,28.4177,28.3697,28.3697,97451.0
2018-08-15 11:00:00,41.3,41.46,41.3,41.46,110851.0,28.3697,28.4796,28.3697,28.4796,110851.0
2018-08-15 11:05:00,41.45,41.56,41.41,41.56,66182.0,28.4727,28.5483,28.4452,28.5483,66182.0
2018-08-15 11:10:00,41.56,41.58,41.51,41.54,120558.0,28.5483,28.562,28.5139,28.5345,120558.0
2018-08-15 11:15:00,41.53,41.55,41.42,41.43,265903.0,28.5276,28.5414,28.4521,28.459,265903.0
2018-08-15 11:20:00,41.43,41.44,41.38,41.43,100788.0,28.459,28.4658,28.4246,28.459,100788.0
2018-08-15 11:25:00,41.44,41.5,41.4,41.45,466078.0,28.4658,28.507,28.4383,28.4727,466078.0
2018-08-15 11:30:00,41.45,41.57,41.44,41.56,256884.0,28.4727,28.5551,28.4658,28.5483,256884.0
2018-08-15 11:35:00,41.57,41.66,41.57,41.63,198627.0,28.5551,28.6169,28.5551,28.5963,198627.0
2018-08-15 11:40:00,41.63,41.64,41.58,41.61,64603.0,28.5963,28.6032,28.562,28.5826,64603.0
2018-08-15 11:45:00,41.61,41.76,41.61,41.67,759577.0,28.5826,28.6856,28.5826,28.6238,759577.0
2018-08-15 11:50:00,41.67,41.7,41.64,41.65,61108.0,28.6238,28.6444,28.6032,28.6101,61108.0
2018-08-15 11:55:00,41.65,41.66,41.57,41.6,65774.0,28.6101,28.6169,28.5551,28.5757,65774.0
2018-08-15 12:00:00,41.6,41.69,41.6,41.66,51278.0,28.5757,28.6376,28.5757,28.6169,51278.0
2018-08-15 12:05:00,41.65,41.66,41.58,41.62,99870.0,28.6101,28.6169,28.562,28.5895,99870.0
2018-08-15 12:10:00,41.63,41.64,41.55,41.55,33135.0,28.5963,28.6032,28.5414,28.5414,33135.0
2018-08-15 12:15:00,41.55,41.58,41.52,41.52,38201.0,28.5414,28.562,28.5208,28.5208,38201.0
2018-08-15 12:20:00,41.52,41.56,41.51,41.56,37851.0,28.5208,28.5483,28.5139,28.5483,37851.0
2018-08-15 12:25:00,41.57,41.58,41.56,41.58,67833.0,28.5551,28.562,28.5483,28.562,67833.0
2018-08-15 12:30:00,41.58,41.59,41.56,41.58,96650.0,28.562,28.5689,28.5483,28.562,96650.0
2018-08-15 12:35:00,41.57,41.59,41.54,41.57,97754.0,28.5551,28.5689,28.5345,28.5551,97754.0
2018-08-15 12:40:00,41.57,41.58,41.55,41.57,133640.0,28.5551,28.562,28.5414,28.5551,133640.0
2018-08-15 12:45:00,41.57,41.58,41.51,41.53,40588.0,28.5551,28.562,28.5139,28.5276,40588.0
2018-08-15 12:50:00,41.52,41.57,41.52,41.54,25173.0,28.5208,28.5551,28.5208,28.5345,25173.0
2018-08-15 12:55:00,41.53,41.54,41.5,41.52,22872.0,28.5276,28.5345,28.507,28.5208,22872.0
2018-08-15 13:00:00,41.53,41.53,41.46,41.47,63280.0,28.5276,28.5276,28.4796,28.4864,63280.0
2018-08-15 13:05:00,41.47,41.49,41.45,41.47,20150.0,28.4864,28.5002,28.4727,28.4864,20150.0
2018-08-15 13:10:00,41.47,41.48,41.44,41.47,42047.0,28.4864,28.4933,28.4658,28.4864,42047.0
2018-08-15 13:15:00,41.46,41.46,41.4,41.41,26326.0,28.4796,28.4796,28.4383,28.4452,26326.0
2018-08-15 13:20:00,41.41,41.47,41.4,41.42,21499.0,28.4452,28.4864,28.4383,28.4521,21499.0
2018-08-15 13:25:00,41.43,41.51,41.42,41.5,32532.0,28.459,28.5139,28.4521,28.507,32532.0
2018-08-15 13:30:00,41.5,41.53,41.46,41.52,36665.0,28.507,28.5276,28.4796,28.5208,36665.0
2018-08-15 13:35:00,41.52,41.55,41.51,41.52,53156.0,28.5208,28.5414,28.5139,28.5208,53156.0
2018-08-15 13:40:00,41.53,41.55,41.51,41.52,21495.0,28.5276,28.5414,28.5139,28.5208,21495.0
2018-08-15 13:45:00,41.53,41.55,41.48,41.49,43536.0,28.5276,28.5414,28.4933,28.5002,43536.0
2018-08-15 13:50:00,41.49,41.52,41.48,41.52,17410.0,28.5002,28.5208,28.4933,28.5208,17410.0
2018-08-15 13:55:00,41.52,41.54,41.48,41.51,33454.0,28.5208,28.5345,28.4933,28.5139,33454.0
2018-08-15 14:00:00,41.5,41.51,41.47,41.48,35005.0,28.507,28.5139,28.4864,28.4933,35005.0
2018-08-15 14:05:00,41.49,41.5,41.42,41.43,79195.0,28.5002,28.507,28.4521,28.459,79195.0
2018-08-15 14:10:00,41.43,41.46,41.4,41.41,30892.0,28.459,28.4796,28.4383,28.4452,30892.0
2018-08-15 14:15:00,41.41,41.47,41.4,41.44,86427.0,28.4452,28.4864,28.4383,28.4658,86427.0
2018-08-15 14:20:00,41.45,41.46,41.4,41.41,153774.0,28.4727,28.4796,28.4383,28.4452,153774.0
2018-08-15 14:25:00,41.41,41.41,41.35,41.38,65713.0,28.4452,28.4452,28.404,28.4246,65713.0
2018-08-15 14:30:00,41.37,41.44,41.36,41.44,174676.0,28.4177,28.4658,28.4109,28.4658,174676.0
2018-08-15 14:35:00,41.43,41.44,41.42,41.43,49277.0,28.459,28.4658,28.4521,28.459,49277.0
2018-08-15 14:40:00,41.43,41.47,41.42,41.43,66364.0,28.459,28.4864,28.4521,28.459,66364.0
2018-08-15 14:45:00,41.43,41.44,41.36,41.38,76002.0,28.459,28.4658,28.4109,28.4246,76002.0
2018-08-15 14:50:00,41.39,41.46,41.38,41.46,64881.0,28.4315,28.4796,28.4246,28.4796,64881.0
2018-08-15 14:55:00,41.45,41.53,41.45,41.53,100726.0,28.4727,28.5276,28.4727,28.5276,100726.0
2018-08-15 15:00:00,41.53,41.53,41.49,41.51,63056.0,28.5276,28.5276,28.5002,28.5139,63056.0
2018-08-15 15:05:00,41.5,41.55,41.5,41.51,68328.0,28.507,28.5414,28.507,28.5139,68328.0
2018-08-15 15:10:00,41.52,41.52,41.49,41.51,48207.0,28.5208,28.5208,28.5002,28.5139,48207.0
2018-08-15 15:15:00,41.52,41.53,41.5,41.5,69146.0,28.5208,28.5276,28.507,28.507,69146.0
2018-08-15 15:20:00,41.51,41.53,41.47,41.48,99801.0,28.5139,28.5276,28.4864,28.4933,99801.0
2018-08-15 15:25:00,41.48,41.51,41.45,41.47,86803.0,28.4933,28.5139,28.4727,28.4864,86803.0
2018-08-15 15:30:00,41.46,41.57,41.45,41.56,66195.0,28.4796,28.5551,28.4727,28.5483,66195.0
2018-08-15 15:35:00,41.56,41.59,41.55,41.57,75762.0,28.5483,28.5689,28.5414,28.5551,75762.0
2018-08-15 15:40:00,41.56,41.59,41.56,41.58,117340.0,28.5483,28.5689,28.5483,28.562,117340.0
2018-08-15 15:45:00,41.58,41.61,41.55,41.55,151222.0,28.562,28.5826,28.5414,28.5414,151222.0
2018-08-15 15:50:00,41.55,41.56,41.51,41.52,88246.0,28.5414,28.5483,28.5139,28.5208,88246.0
2018-08-15 15:55:00,41.52,41.55,41.5,41.52,229814.0,28.5208,28.5414,28.507,28.5208,229814.0
2018-08-16 09:30:00,42.02,42.06,41.99,42.04,239590.0,28.8642,28.8917,28.8436,28.878,239590.0
2018-08-16 09:35:00,42.04,42.07,42.02,42.04,85647.0,28.878,28.8986,28.8642,28.878,85647.0
2018-08-16 09:40:00,42.04,42.07,42.02,42.05,170559.0,28.878,28.8986,28.8642,28.8848,170559.0
2018-08-16 09:45:00,42.05,42.1,42.02,42.08,135474.0,28.8848,28.9192,28.8642,28.9055,135474.0
2018-08-16 09:50:00,42.08,42.13,42.04,42.05,221687.0,28.9055,28.9398,28.878,28.8848,221687.0
2018-08-16 09:55:00,42.05,42.09,41.97,42.0,113533.0,28.8848,28.9123,28.8299,28.8505,113533.0
2018-08-16 10:00:00,42.0,42.02,41.98,42.0,103394.0,28.8505,28.8642,28.8368,28.8505,103394.0
2018-08-16 10:05:00,42.0,42.0,41.94,41.98,169128.0,28.8505,28.8505,28.8093,28.8368,169128.0
2018-08-16 10:10:00,41.99,42.0,41.92,41.96,265895.0,28.8436,28.8505,28.7955,28.823,265895.0
2018-08-16 10:15:00,41.96,41.97,41.9,41.93,221882.0,28.823,28.8299,28.7818,28.8024,221882.0
2018-08-16 10:20:00,41.93,41.95,41.91,41.92,130057.0,28.8024,28.8162,28.7887,28.7955,130057.0
2018-08-16 10:25:00,41.92,41.93,41.84,41.86,147195.0,28.7955,28.8024,28.7406,28.7543,147195.0
2018-08-16 10:30:00,41.86,41.91,41.84,41.91,82803.0,28.7543,28.7887,28.7406,28.7887,82803.0
2018-08-16 10:35:00,41.91,41.98,41.88,41.96,106220.0,28.7887,28.8368,28.7681,28.823,106220.0
2018-08-16 10:40:00,41.96,41.96,41.84,41.87,156339.0,28.823,28.823,28.7406,28.7612,156339.0
2018-08-16 10:45:00,41.87,41.88,41.81,41.87,155788.0,28.7612,28.7681,28.72,28.7612,155788.0
2018-08-16 10:50:00,41.87,41.87,41.8,41.84,231474.0,28.7612,28.7612,28.7131,28.7406,231474.0
2018-08-16 10:55:00,41.84,41.87,41.83,41.87,121234.0,28.7406,28.7612,28.7337,28.7612,121234.0
2018-08-16 11:00:00,41.86,41.95,41.86,41.9,186063.0,28.7543,28.8162,28.7543,28.7818,186063.0
2018-08-16 11:05:00,41.9,41.94,41.89,41.93,145817.0,28.7818,28.8093,28.7749,28.8024,145817.0
2018-08-16 11:10:00,41.93,41.93,41.87,41.89,204184.0,28.8024,28.8024,28.7612,28.7749,204184.0
2018-08-16 11:15:00,41.89,41.95,41.84,41.88,231416.0,28.7749,28.8162,28.7406,28.7681,231416.0
2018-08-16 11:20:00,41.88,41.92,41.88,41.91,68039.0,28.7681,28.7955,28.7681,28.7887,68039.0
2018-08-16 11:25:00,41.91,41.94,41.87,41.9,117747.0,28.7887,28.8093,28.7612,28.7818,117747.0
2018-08-16 11:30:00,41.9,41.9,41.84,41.85,205941.0,28.7818,28.7818,28.7406,28.7475,205941.0
2018-08-16 11:35:00,41.86,41.9,41.85,41.85,143062.0,28.7543,28.7818,28.7475,28.7475,143062.0
2018-08-16 11:40:00,41.86,41.86,41.76,41.79,76445.0,28.7543,28.7543,28.6856,28.7062,76445.0
2018-08-16 11:45:00,41.79,41.8,41.77,41.79,50289.0,28.7062,28.7131,28.6925,28.7062,50289.0
2018-08-16 11:50:00,41.79,41.84,41.78,41.82,81861.0,28.7062,28.7406,28.6994,28.7269,81861.0
2018-08-16 11:55:00,41.82,41.82,41.76,41.77,330531.0,28.7269,28.7269,28.6856,28.6925,330531.0
2018-08-16 12:00:00,41.77,41.79,41.76,41.78,85814.0,28.6925,28.7062,28.6856,28.6994,85814.0
2018-08-16 12:05:00,41.79,41.83,41.78,41.8,101377.0,28.7062,28.7337,28.6994,28.7131,101377.0
2018-08-16 12:10:00,41.81,41.9,41.8,41.87,70853.0,28.72,28.7818,28.7131,28.7612,70853.0
2018-08-16 12:15:00,41.87,41.87,41.85,41.87,26845.0,28.7612,28.7612,28.7475,28.7612,26845.0
2018-08-16 12:20:00,41.87,41.87,41.82,41.82,44949.0,28.7612,28.7612,28.7269,28.7269,44949.0
2018-08-16 12:25:00,41.83,41.84,41.8,41.81,47004.0,28.7337,28.7406,28.7131,28.72,47004.0
2018-08-16 12:30:00,41.8,41.81,41.77,41.79,29501.0,28.7131,28.72,28.6925,28.7062,29501.0
2018-08-16 12:35:00,41.79,41.83,41.78,41.81,43192.0,28.7062,28.7337,28.6994,28.72,43192.0
2018-08-16 12:40:00,41.82,41.82,41.75,41.76,37208.0,28.7269,28.7269,28.6788,28.6856,37208.0
2018-08-16 12:45:00,41.76,41.83,41.76,41.81,43072.0,28.6856,28.7337,28.6856,28.72,43072.0
2018-08-16 12:50:00,41.81,41.83,41.8,41.82,45564.0,28.72,28.7337,28.7131,28.7269,45564.0
2018-08-16 12:55:00,41.82,41.85,41.82,41.84,29261.0,28.7269,28.7475,28.7269,28.7406,29261.0
2018-08-16 13:00:00,41.84,41.87,41.83,41.86,29299.0,28.7406,28.7612,28.7337,28.7543,29299.0
2018-08-16 13:05:00,41.86,41.89,41.85,41.88,15253.0,28.7543,28.7749,28.7475,28.7681,15253.0
2018-08-16 13:10:00,41.88,41.93,41.87,41.91,24120.0,28.7681,28.8024,28.7612,28.7887,24120.0
2018-08-16 13:15:00,41.91,41.91,41.89,41.9,17623.0,28.7887,28.7887,28.7749,28.7818,17623.0
2018-08-16 13:20:00,41.9,41.91,41.89,41.9,20482.0,28.7818,28.7887,28.7749,28.7818,20482.0
2018-08-16 13:25:00,41.9,41.9,41.88,41.9,29919.0,28.7818,28.7818,28.7681,28.7818,29919.0
2018-08-16 13:30:00,41.9,41.91,41.89,41.91,13153.0,28.7818,28.7887,28.7749,28.7887,13153.0
2018-08-16 13:35:00,41.91,41.94,41.9,41.94,18415.0,28.7887,28.8093,28.7818,28.8093,18415.0
2018-08-16 13:40:00,41.94,41.94,41.9,41.91,32306.0,28.8093,28.8093,28.7818,28.7887,32306.0
2018-08-16 13:45:00,41.91,41.91,41.85,41.85,42395.0,28.7887,28.7887,28.7475,28.7475,42395.0
2018-08-16 13:50:00,41.86,41.89,41.85,41.89,20580.0,28.7543,28.7749,28.7475,28.7749,20580.0
2018-08-16 13:55:00,41.89,41.89,41.83,41.87,43698.0,28.7749,28.7749,28.7337,28.7612,43698.0
2018-08-16 14:00:00,41.86,41.87,41.83,41.84,29509.0,28.7543,28.7612,28.7337,28.7406,29509.0
2018-08-16 14:05:00,41.84,41.86,41.82,41.82,48700.0,28.7406,28.7543,28.7269,28.7269,48700.0
2018-08-16 14:10:00,41.83,41.83,41.8,41.81,41140.0,28.7337,28.7337,28.7131,28.72,41140.0
2018-08-16 14:15:00,41.81,41.86,41.8,41.86,34928.0,28.72,28.7543,28.7131,28.7543,34928.0
2018-08-16 14:20:00,41.87,41.89,41.85,41.85,55333.0,28.7612,28.7749,28.7475,28.7475,55333.0
2018-08-16 14:25:00,41.84,41.86,41.82,41.83,40392.0,28.7406,28.7543,28.7269,28.7337,40392.0
2018-08-16 14:30:00,41.83,41.83,41.74,41.77,155737.0,28.7337,28.7337,28.6719,28.6925,155737.0
2018-08-16 14:35:00,41.77,41.78,41.73,41.78,137946.0,28.6925,28.6994,28.665,28.6994,137946.0
2018-08-16 14:40:00,41.78,41.83,41.77,41.82,26478.0,28.6994,28.7337,28.6925,28.7269,26478.0
2018-08-16 14:45:00,41.82,41.82,41.78,41.78,50959.0,28.7269,28.7269,28.6994,28.6994,50959.0
2018-08-16 14:50:00,41.79,41.81,41.79,41.81,21664.0,28.7062,28.72,28.7062,28.72,21664.0
2018-08-16 14:55:00,41.82,41.82,41.81,41.82,16251.0,28.7269,28.7269,28.72,28.7269,16251.0
2018-08-16 15:00:00,41.82,41.83,41.8,41.82,50173.0,28.7269,28.7337,28.7131,28.7269,50173.0
2018-08-16 15:05:00,41.83,41.83,41.79,41.79,27747.0,28.7337,28.7337,28.7062,28.7062,27747.0
2018-08-16 15:10:00,41.8,41.8,41.79,41.79,13904.0,28.7131,28.7131,28.7062,28.7062,13904.0
2018-08-16 15:15:00,41.8,41.82,41.79,41.8,35782.0,28.7131,28.7269,28.7062,28.7131,35782.0
2018-08-16 15:20:00,41.8,41.81,41.77,41.77,39526.0,28.7131,28.72,28.6925,28.6925,39526.0
2018-08-16 15:25:00,41.78,41.8,41.77,41.8,54417.0,28.6994,28.7131,28.6925,28.7131,54417.0
2018-08-16 15:30:00,41.8,41.8,41.77,41.8,59063.0,28.7131,28.7131,28.6925,28.7131,59063.0
2018-08-16 15:35:00,41.8,41.8,41.77,41.77,39088.0,28.7131,28.7131,28.6925,28.6925,39088.0
2018-08-16 15:40:00,41.78,41.78,41.73,41.75,97537.0,28.6994,28.6994,28.665,28.6788,97537.0
2018-08-16 15:45:00,41.75,41.76,41.73,41.73,79810.0,28.6788,28.6856,28.665,28.665,79810.0
2018-08-16 15:50:00,41.73,41.74,41.7,41.74,124650.0,28.665,28.6719,28.6444,28.6719,124650.0
2018-08-16 15:55:00,41.73,41.74,41.72,41.72,233463.0,28.665,28.6719,28.6582,28.6582,233463.0
2018-08-17 09:30:00,41.89,41.91,41.85,41.89,111520.0,28.7749,28.7887,28.7475,28.7749,111520.0
2018-08-17 09:35:00,41.89,41.9,41.82,41.87,73643.0,28.7749,28.7818,28.7269,28.7612,73643.0
2018-08-17 09:40:00,41.87,41.87,41.8,41.83,134842.0,28.7612,28.7612,28.7131,28.7337,134842.0
2018-08-17 09:45:00,41.84,41.85,41.78,41.79,126557.0,28.7406,28.7475,28.6994,28.7062,126557.0
2018-08-17 09:50:00,41.78,41.87,41.78,41.87,85535.0,28.6994,28.7612,28.6994,28.7612,85535.0
2018-08-17 09:55:00,41.87,41.9,41.86,41.9,58279.0,28.7612,28.7818,28.7543,28.7818,58279.0
2018-08-17 10:00:00,41.9,41.91,41.83,41.85,79902.0,28.7818,28.7887,28.7337,28.7475,79902.0
2018-08-17 10:05:00,41.85,41.86,41.8,41.82,77868.0,28.7475,28.7543,28.7131,28.7269,77868.0
2018-08-17 10:10:00,41.81,41.85,41.75,41.76,68198.0,28.72,28.7475,28.6788,28.6856,68198.0
2018-08-17 10:15:00,41.76,41.8,41.75,41.77,58752.0,28.6856,28.7131,28.6788,28.6925,58752.0
2018-08-17 10:20:00,41.77,41.78,41.7,41.73,54579.0,28.6925,28.6994,28.6444,28.665,54579.0
2018-08-17 10:25:00,41.72,41.74,41.7,41.71,58439.0,28.6582,28.6719,28.6444,28.6513,58439.0
2018-08-17 10:30:00,41.71,41.78,41.7,41.78,72965.0,28.6513,28.6994,28.6444,28.6994,72965.0
2018-08-17 10:35:00,41.78,41.83,41.77,41.81,38463.0,28.6994,28.7337,28.6925,28.72,38463.0
2018-08-17 10:40:00,41.8,41.81,41.73,41.73,24720.0,28.7131,28.72,28.665,28.665,24720.0
2018-08-17 10:45:00,41.73,41.74,41.71,41.73,29747.0,28.665,28.6719,28.6513,28.665,29747.0
2018-08-17 10:50:00,41.73,41.81,41.73,41.79,49900.0,28.665,28.72,28.665,28.7062,49900.0
2018-08-17 10:55:00,41.79,41.83,41.77,41.83,36604.0,28.7062,28.7337,28.6925,28.7337,36604.0
2018-08-17 11:00:00,41.83,41.85,41.8,41.84,41958.0,28.7337,28.7475,28.7131,28.7406,41958.0
2018-08-17 11:05:00,41.83,41.86,41.81,41.82,39924.0,28.7337,28.7543,28.72,28.7269,39924.0
2018-08-17 11:10:00,41.83,41.85,41.79,41.85,35696.0,28.7337,28.7475,28.7062,28.7475,35696.0
2018-08-17 11:15:00,41.86,41.91,41.85,41.9,65894.0,28.7543,28.7887,28.7475,28.7818,65894.0
2018-08-17 11:20:00,41.91,41.92,41.89,41.91,47193.0,28.7887,28.7955,28.7749,28.7887,47193.0
2018-08-17 11:25:00,41.9,41.94,41.89,41.92,34896.0,28.7818,28.8093,28.7749,28.7955,34896.0
2018-08-17 11:30:00,41.91,41.97,41.91,41.95,97085.0,28.7887,28.8299,28.7887,28.8162,97085.0
2018-08-17 11:35:00,41.94,41.95,41.89,41.89,61238.0,28.8093,28.8162,28.7749,28.7749,61238.0
2018-08-17 11:40:00,41.9,41.91,41.88,41.91,24801.0,28.7818,28.7887,28.7681,28.7887,24801.0
2018-08-17 11:45:00,41.91,41.92,41.89,41.9,19390.0,28.7887,28.7955,28.7749,28.7818,19390.0
2018-08-17 11:50:00,41.89,41.89,41.87,41.88,34317.0,28.7749,28.7749,28.7612,28.7681,34317.0
2018-08-17 11:55:00,41.89,41.89,41.85,41.86,44735.0,28.7749,28.7749,28.7475,28.7543,44735.0
2018-08-17 12:00:00,41.86,41.86,41.82,41.83,22200.0,28.7543,28.7543,28.7269,28.7337,22200.0
2018-08-17 12:05:00,41.83,41.84,41.81,41.82,20371.0,28.7337,28.7406,28.72,28.7269,20371.0
2018-08-17 12:10:00,41.82,41.83,41.8,41.8,19501.0,28.7269,28.7337,28.7131,28.7131,19501.0
2018-08-17 12:15:00,41.81,41.86,41.8,41.86,20257.0,28.72,28.7543,28.7131,28.7543,20257.0
2018-08-17 12:20:00,41.86,41.89,41.85,41.88,18273.0,28.7543,28.7749,28.7475,28.7681,18273.0
2018-08-17 12:25:00,41.87,41.88,41.86,41.87,13342.0,28.7612,28.7681,28.7543,28.7612,13342.0
2018-08-17 12:30:00,41.88,41.88,41.84,41.87,32363.0,28.7681,28.7681,28.7406,28.7612,32363.0
2018-08-17 12:35:00,41.87,41.87,41.83,41.84,15163.0,28.7612,28.7612,28.7337,28.7406,15163.0
2018-08-17 12:40:00,41.84,41.86,41.84,41.86,8053.0,28.7406,28.7543,28.7406,28.7543,8053.0
2018-08-17 12:45:00,41.85,41.86,41.84,41.86,16266.0,28.7475,28.7543,28.7406,28.7543,16266.0
2018-08-17 12:50:00,41.86,41.88,41.84,41.84,19369.0,28.7543,28.7681,28.7406,28.7406,19369.0
2018-08-17 12:55:00,41.85,41.85,41.83,41.83,8763.0,28.7475,28.7475,28.7337,28.7337,8763.0
2018-08-17 13:00:00,41.83,41.85,41.82,41.84,15397.0,28.7337,28.7475,28.7269,28.7406,15397.0
2018-08-17 13:05:00,41.83,41.84,41.82,41.83,6090.0,28.7337,28.7406,28.7269,28.7337,6090.0
2018-08-17 13:10:00,41.83,41.83,41.82,41.83,4039.0,28.7337,28.7337,28.7269,28.7337,4039.0
2018-08-17 13:15:00,41.82,41.89,41.82,41.88,19642.0,28.7269,28.7749,28.7269,28.7681,19642.0
2018-08-17 13:20:00,41.88,41.88,41.84,41.84,18856.0,28.7681,28.7681,28.7406,28.7406,18856.0
2018-08-17 13:25:00,41.84,41.84,41.8,41.8,18794.0,28.7406,28.7406,28.7131,28.7131,18794.0
2018-08-17 13:30:00,41.81,41.84,41.81,41.84,8376.0,28.72,28.7406,28.72,28.7406,8376.0
2018-08-17 13:35:00,41.84,41.86,41.83,41.86,21704.0,28.7406,28.7543,28.7337,28.7543,21704.0
2018-08-17 13:40:00,41.86,41.89,41.85,41.87,50885.0,28.7543,28.7749,28.7475,28.7612,50885.0
2018-08-17 13:45:00,41.87,41.88,41.86,41.86,13741.0,28.7612,28.7681,28.7543,28.7543,13741.0
2018-08-17 13:50:00,41.87,41.87,41.83,41.85,13735.0,28.7612,28.7612,28.7337,28.7475,13735.0
2018-08-17 13:55:00,41.85,41.89,41.85,41.88,15782.0,28.7475,28.7749,28.7475,28.7681,15782.0
2018-08-17 14:00:00,41.87,41.94,41.87,41.94,53456.0,28.7612,28.8093,28.7612,28.8093,53456.0
2018-08-17 14:05:00,41.95,41.96,41.92,41.92,24903.0,28.8162,28.823,28.7955,28.7955,24903.0
2018-08-17 14:10:00,41.93,41.95,41.92,41.95,14467.0,28.8024,28.8162,28.7955,28.8162,14467.0
2018-08-17 14:15:00,41.95,42.0,41.94,41.98,52224.0,28.8162,28.8505,28.8093,28.8368,52224.0
2018-08-17 14:20:00,41.98,42.01,41.97,41.99,43717.0,28.8368,28.8574,28.8299,28.8436,43717.0
2018-08-17 14:25:00,41.98,42.04,41.98,42.02,21498.0,28.8368,28.878,28.8368,28.8642,21498.0
2018-08-17 14:30:00,42.02,42.07,42.01,42.05,18102.0,28.8642,28.8986,28.8574,28.8848,18102.0
2018-08-17 14:35:00,42.06,42.06,42.0,42.02,26179.0,28.8917,28.8917,28.8505,28.8642,26179.0
2018-08-17 14:40:00,42.02,42.07,42.0,42.05,56839.0,28.8642,28.8986,28.8505,28.8848,56839.0
2018-08-17 14:45:00,42.06,42.07,41.97,41.97,168420.0,28.8917,28.8986,28.8299,28.8299,168420.0
2018-08-17 14:50:00,41.98,42.04,41.97,42.02,49270.0,28.8368,28.878,28.8299,28.8642,49270.0
2018-08-17 14:55:00,42.03,42.04,42.0,42.01,22566.0,28.8711,28.878,28.8505,28.8574,22566.0
2018-08-17 15:00:00,42.01,42.01,41.97,41.99,30437.0,28.8574,28.8574,28.8299,28.8436,30437.0
2018-08-17 15:05:00,41.99,42.0,41.95,41.96,38883.0,28.8436,28.8505,28.8162,28.823,38883.0
2018-08-17 15:10:00,41.96,41.97,41.94,41.95,37987.0,28.823,28.8299,28.8093,28.8162,37987.0
2018-08-17 15:15:00,41.95,41.95,41.92,41.95,46219.0,28.8162,28.8162,28.7955,28.8162,46219.0
2018-08-17 15:20:00,41.95,41.97,41.94,41.97,50455.0,28.8162,28.8299,28.8093,28.8299,50455.0
2018-08-17 15:25:00,41.97,42.0,41.96,41.98,85383.0,28.8299,28.8505,28.823,28.8368,85383.0
2018-08-17 15:30:00,41.98,41.99,41.96,41.97,56671.0,28.8368,28.8436,28.823,28.8299,56671.0
2018-08-17 15:35:00,41.97,41.98,41.95,41.97,63086.0,28.8299,28.8368,28.8162,28.8299,63086.0
2018-08-17 15:40:00,41.97,42.03,41.97,42.0,94208.0,28.8299,28.8711,28.8299,28.8505,94208.0
2018-08-17 15:45:00,42.0,42.0,41.97,41.98,126734.0,28.8505,28.8505,28.8299,28.8368,126734.0
2018-08-17 15:50:00,41.97,41.99,41.96,41.96,70973.0,28.8299,28.8436,28.823,28.823,70973.0
2018-08-17 15:55:00,41.97,41.97,41.89,41.92,303763.0,28.8299,28.8299,28.7749,28.7955,303763.0
2018-08-20 09:30:00,42.23,42.26,42.2,42.21,235408.0,29.0085,29.0291,28.9879,28.9948,235408.0
2018-08-20 09:35:00,42.2,42.29,42.2,42.27,130736.0,28.9879,29.0497,28.9879,29.036,130736.0
2018-08-20 09:40:00,42.27,42.31,42.23,42.24,105487.0,29.036,29.0634,29.0085,29.0154,105487.0
2018-08-20 09:45:00,42.23,42.25,42.2,42.24,49236.0,29.0085,29.0222,28.9879,29.0154,49236.0
2018-08-20 09:50:00,42.23,42.24,42.19,42.21,44386.0,29.0085,29.0154,28.981,28.9948,44386.0
2018-08-20 09:55:00,42.21,42.21,42.16,42.19,60782.0,28.9948,28.9948,28.9604,28.981,60782.0
2018-08-20 10:00:00,42.18,42.32,42.17,42.29,113145.0,28.9741,29.0703,28.9673,29.0497,113145.0
2018-08-20 10:05:00,42.29,42.29,42.24,42.26,79134.0,29.0497,29.0497,29.0154,29.0291,79134.0
2018-08-20 10:10:00,42.26,42.27,42.18,42.23,86787.0,29.0291,29.036,28.9741,29.0085,86787.0
2018-08-20 10:15:00,42.23,42.24,42.2,42.22,81472.0,29.0085,29.0154,28.9879,29.0016,81472.0
2018-08-20 10:20:00,42.22,42.34,42.21,42.34,38635.0,29.0016,29.0841,28.9948,29.0841,38635.0
2018-08-20 10:25:00,42.34,42.42,42.34,42.42,66073.0,29.0841,29.139,29.0841,29.139,66073.0
2018-08-20 10:30:00,42.42,42.43,42.37,42.41,61388.0,29.139,29.1459,29.1047,29.1321,61388.0
2018-08-20 10:35:00,42.41,42.42,42.39,42.4,46980.0,29.1321,29.139,29.1184,29.1253,46980.0
2018-08-20 10:40:00,42.39,42.45,42.39,42.42,46231.0,29.1184,29.1596,29.1184,29.139,46231.0
2018-08-20 10:45:00,42.42,42.44,42.39,42.42,92447.0,29.139,29.1527,29.1184,29.139,92447.0
2018-08-20 10:50:00,42.43,42.43,42.36,42.37,107516.0,29.1459,29.1459,29.0978,29.1047,107516.0
2018-08-20 10:55:00,42.37,42.37,42.31,42.35,68737.0,29.1047,29.1047,29.0634,29.0909,68737.0
2018-08-20 11:00:00,42.35,42.38,42.33,42.37,27881.0,29.0909,29.1115,29.0772,29.1047,27881.0
2018-08-20 11:05:00,42.36,42.41,42.36,42.39,63783.0,29.0978,29.1321,29.0978,29.1184,63783.0
2018-08-20 11:10:00,42.39,42.41,42.37,42.39,28995.0,29.1184,29.1321,29.1047,29.1184,28995.0
2018-08-20 11:15:00,42.39,42.45,42.37,42.45,57269.0,29.1184,29.1596,29.1047,29.1596,57269.0
2018-08-20 11:20:00,42.44,42.44,42.32,42.34,40572.0,29.1527,29.1527,29.0703,29.0841,40572.0
2018-08-20 11:25:00,42.34,42.34,42.29,42.34,68091.0,29.0841,29.0841,29.0497,29.0841,68091.0
2018-08-20 11:30:00,42.34,42.36,42.29,42.3,69189.0,29.0841,29.0978,29.0497,29.0566,69189.0
2018-08-20 11:35:00,42.29,42.33,42.27,42.32,29546.0,29.0497,29.0772,29.036,29.0703,29546.0
2018-08-20 11:40:00,42.33,42.36,42.32,42.36,44524.0,29.0772,29.0978,29.0703,29.0978,44524.0
2018-08-20 11:45:00,42.35,42.37,42.35,42.37,21639.0,29.0909,29.1047,29.0909,29.1047,21639.0
2018-08-20 11:50:00,42.37,42.43,42.36,42.4,49653.0,29.1047,29.1459,29.0978,29.1253,49653.0
2018-08-20 11:55:00,42.41,42.41,42.36,42.37,29714.0,29.1321,29.1321,29.0978,29.1047,29714.0
2018-08-20 12:00:00,42.36,42.41,42.35,42.4,25265.0,29.0978,29.1321,29.0909,29.1253,25265.0
2018-08-20 12:05:00,42.4,42.43,42.39,42.42,23612.0,29.1253,29.1459,29.1184,29.139,23612.0
2018-08-20 12:10:00,42.43,42.44,42.41,42.41,28847.0,29.1459,29.1527,29.1321,29.1321,28847.0
2018-08-20 12:15:00,42.41,42.44,42.41,42.44,25092.0,29.1321,29.1527,29.1321,29.1527,25092.0
2018-08-20 12:20:00,42.44,42.44,42.41,42.43,33404.0,29.1527,29.1527,29.1321,29.1459,33404.0
2018-08-20 12:25:00,42.43,42.43,42.41,42.41,32126.0,29.1459,29.1459,29.1321,29.1321,32126.0
2018-08-20 12:30:00,42.41,42.42,42.4,42.41,26870.0,29.1321,29.139,29.1253,29.1321,26870.0
2018-08-20 12:35:00,42.4,42.41,42.4,42.41,16360.0,29.1253,29.1321,29.1253,29.1321,16360.0
2018-08-20 12:40:00,42.41,42.41,42.39,42.39,23791.0,29.1321,29.1321,29.1184,29.1184,23791.0
2018-08-20 12:45:00,42.4,42.42,42.39,42.4,28799.0,29.1253,29.139,29.1184,29.1253,28799.0
2018-08-20 12:50:00,42.4,42.41,42.39,42.4,30537.0,29.1253,29.1321,29.1184,29.1253,30537.0
2018-08-20 12:55:00,42.4,42.44,42.4,42.44,27521.0,29.1253,29.1527,29.1253,29.1527,27521.0
2018-08-20 13:00:00,42.44,42.44,42.41,42.41,21261.0,29.1527,29.1527,29.1321,29.1321,21261.0
2018-08-20 13:05:00,42.41,42.42,42.36,42.38,25909.0,29.1321,29.139,29.0978,29.1115,25909.0
2018-08-20 13:10:00,42.38,42.39,42.36,42.39,28267.0,29.1115,29.1184,29.0978,29.1184,28267.0
2018-08-20 13:15:00,42.39,42.39,42.37,42.39,24245.0,29.1184,29.1184,29.1047,29.1184,24245.0
2018-08-20 13:20:00,42.39,42.41,42.38,42.41,27642.0,29.1184,29.1321,29.1115,29.1321,27642.0
2018-08-20 13:25:00,42.41,42.41,42.39,42.4,24052.0,29.1321,29.1321,29.1184,29.1253,24052.0
2018-08-20 13:30:00,42.4,42.42,42.39,42.39,30466.0,29.1253,29.139,29.1184,29.1184,30466.0
2018-08-20 13:35:00,42.4,42.41,42.39,42.4,15711.0,29.1253,29.1321,29.1184,29.1253,15711.0
2018-08-20 13:40:00,42.41,42.42,42.39,42.4,29991.0,29.1321,29.139,29.1184,29.1253,29991.0
2018-08-20 13:45:00,42.4,42.41,42.39,42.4,14267.0,29.1253,29.1321,29.1184,29.1253,14267.0
2018-08-20 13:50:00,42.4,42.4,42.37,42.38,33592.0,29.1253,29.1253,29.1047,29.1115,33592.0
2018-08-20 13:55:00,42.39,42.42,42.39,42.4,36261.0,29.1184,29.139,29.1184,29.1253,36261.0
2018-08-20 14:00:00,42.41,42.41,42.38,42.39,23541.0,29.1321,29.1321,29.1115,29.1184,23541.0
2018-08-20 14:05:00,42.38,42.39,42.36,42.39,32918.0,29.1115,29.1184,29.0978,29.1184,32918.0
2018-08-20 14:10:00,42.39,42.41,42.38,42.41,32382.0,29.1184,29.1321,29.1115,29.1321,32382.0
2018-08-20 14:15:00,42.41,42.41,42.37,42.38,31435.0,29.1321,29.1321,29.1047,29.1115,31435.0
2018-08-20 14:20:00,42.38,42.39,42.37,42.38,17925.0,29.1115,29.1184,29.1047,29.1115,17925.0
2018-08-20 14:25:00,42.38,42.39,42.36,42.39,19408.0,29.1115,29.1184,29.0978,29.1184,19408.0
2018-08-20 14:30:00,42.39,42.4,42.38,42.39,30580.0,29.1184,29.1253,29.1115,29.1184,30580.0
2018-08-20 14:35:00,42.39,42.41,42.39,42.4,29970.0,29.1184,29.1321,29.1184,29.1253,29970.0
2018-08-20 14:40:00,42.39,42.41,42.38,42.4,28689.0,29.1184,29.1321,29.1115,29.1253,28689.0
2018-08-20 14:45:00,42.4,42.41,42.39,42.41,21911.0,29.1253,29.1321,29.1184,29.1321,21911.0
2018-08-20 14:50:00,42.41,42.42,42.4,42.41,40312.0,29.1321,29.139,29.1253,29.1321,40312.0
2018-08-20 14:55:00,42.41,42.41,42.4,42.41,19902.0,29.1321,29.1321,29.1253,29.1321,19902.0
2018-08-20 15:00:00,42.4,42.42,42.4,42.42,16709.0,29.1253,29.139,29.1253,29.139,16709.0
2018-08-20 15:05:00,42.41,42.42,42.4,42.41,45969.0,29.1321,29.139,29.1253,29.1321,45969.0
2018-08-20 15:10:00,42.42,42.43,42.4,42.41,26185.0,29.139,29.1459,29.1253,29.1321,26185.0
2018-08-20 15:15:00,42.4,42.43,42.4,42.42,10531.0,29.1253,29.1459,29.1253,29.139,10531.0
2018-08-20 15:20:00,42.43,42.43,42.41,42.41,30646.0,29.1459,29.1459,29.1321,29.1321,30646.0
2018-08-20 15:25:00,42.42,42.42,42.4,42.41,43385.0,29.139,29.139,29.1253,29.1321,43385.0
2018-08-20 15:30:00,42.4,42.41,42.39,42.39,27443.0,29.1253,29.1321,29.1184,29.1184,27443.0
2018-08-20 15:35:00,42.39,42.4,42.39,42.4,25134.0,29.1184,29.1253,29.1184,29.1253,25134.0
2018-08-20 15:40:00,42.39,42.4,42.38,42.4,63440.0,29.1184,29.1253,29.1115,29.1253,63440.0
2018-08-20 15:45:00,42.4,42.4,42.39,42.4,65219.0,29.1253,29.1253,29.1184,29.1253,65219.0
2018-08-20 15:50:00,42.39,42.4,42.37,42.37,72495.0,29.1184,29.1253,29.1047,29.1047,72495.0
2018-08-20 15:55:00,42.37,42.39,42.37,42.39,182598.0,29.1047,29.1184,29.1047,29.1184,182598.0
2018-08-21 09:30:00,42.61,42.74,42.59,42.7,200274.0,29.2695,29.3588,29.2558,29.3313,200274.0
2018-08-21 09:35:00,42.7,42.78,42.65,42.67,104875.0,29.3313,29.3863,29.297,29.3107,104875.0
2018-08-21 09:40:00,42.67,42.78,42.67,42.75,86602.0,29.3107,29.3863,29.3107,29.3657,86602.0
2018-08-21 09:45:00,42.75,42.76,42.7,42.74,55789.0,29.3657,29.3726,29.3313,29.3588,55789.0
2018-08-21 09:50:00,42.74,42.76,42.7,42.73,66031.0,29.3588,29.3726,29.3313,29.3519,66031.0
2018-08-21 09:55:00,42.73,42.73,42.68,42.7,44180.0,29.3519,29.3519,29.3176,29.3313,44180.0
2018-08-21 10:00:00,42.71,42.78,42.7,42.74,107985.0,29.3382,29.3863,29.3313,29.3588,107985.0
2018-08-21 10:05:00,42.75,42.77,42.72,42.76,94346.0,29.3657,29.3794,29.3451,29.3726,94346.0
2018-08-21 10:10:00,42.76,42.77,42.7,42.73,80774.0,29.3726,29.3794,29.3313,29.3519,80774.0
2018-08-21 10:15:00,42.72,42.73,42.68,42.72,35028.0,29.3451,29.3519,29.3176,29.3451,35028.0
2018-08-21 10:20:00,42.71,42.76,42.7,42.75,44837.0,29.3382,29.3726,29.3313,29.3657,44837.0
2018-08-21 10:25:00,42.75,42.75,42.7,42.72,39116.0,29.3657,29.3657,29.3313,29.3451,39116.0
2018-08-21 10:30:00,42.73,42.76,42.71,42.75,21491.0,29.3519,29.3726,29.3382,29.3657,21491.0
2018-08-21 10:35:00,42.74,42.75,42.69,42.72,34671.0,29.3588,29.3657,29.3245,29.3451,34671.0
2018-08-21 10:40:00,42.71,42.78,42.69,42.77,81991.0,29.3382,29.3863,29.3245,29.3794,81991.0
2018-08-21 10:45:00,42.77,42.78,42.71,42.72,26154.0,29.3794,29.3863,29.3382,29.3451,26154.0
2018-08-21 10:50:00,42.72,42.77,42.68,42.76,68095.0,29.3451,29.3794,29.3176,29.3726,68095.0
2018-08-21 10:55:00,42.76,42.77,42.73,42.75,28561.0,29.3726,29.3794,29.3519,29.3657,28561.0
2018-08-21 11:00:00,42.75,42.77,42.7,42.71,36070.0,29.3657,29.3794,29.3313,29.3382,36070.0
2018-08-21 11:05:00,42.71,42.72,42.69,42.7,34918.0,29.3382,29.3451,29.3245,29.3313,34918.0
2018-08-21 11:10:00,42.69,42.71,42.65,42.66,23047.0,29.3245,29.3382,29.297,29.3039,23047.0
2018-08-21 11:15:00,42.65,42.66,42.62,42.66,30789.0,29.297,29.3039,29.2764,29.3039,30789.0
2018-08-21 11:20:00,42.65,42.69,42.64,42.69,18496.0,29.297,29.3245,29.2901,29.3245,18496.0
2018-08-21 11:25:00,42.68,42.7,42.66,42.68,30688.0,29.3176,29.3313,29.3039,29.3176,30688.0
2018-08-21 11:30:00,42.68,42.69,42.61,42.62,65207.0,29.3176,29.3245,29.2695,29.2764,65207.0
2018-08-21 11:35:00,42.62,42.67,42.61,42.66,37237.0,29.2764,29.3107,29.2695,29.3039,37237.0
2018-08-21 11:40:00,42.67,42.68,42.65,42.65,21033.0,29.3107,29.3176,29.297,29.297,21033.0
2018-08-21 11:45:00,42.65,42.69,42.65,42.67,21383.0,29.297,29.3245,29.297,29.3107,21383.0
2018-08-21 11:50:00,42.68,42.71,42.66,42.71,21525.0,29.3176,29.3382,29.3039,29.3382,21525.0
2018-08-21 11:55:00,42.71,42.71,42.68,42.71,21306.0,29.3382,29.3382,29.3176,29.3382,21306.0
2018-08-21 12:00:00,42.71,42.72,42.68,42.72,34307.0,29.3382,29.3451,29.3176,29.3451,34307.0
2018-08-21 12:05:00,42.72,42.73,42.69,42.7,22967.0,29.3451,29.3519,29.3245,29.3313,22967.0
2018-08-21 12:10:00,42.71,42.72,42.68,42.69,32683.0,29.3382,29.3451,29.3176,29.3245,32683.0
2018-08-21 12:15:00,42.68,42.7,42.67,42.68,27776.0,29.3176,29.3313,29.3107,29.3176,27776.0
2018-08-21 12:20:00,42.68,42.69,42.66,42.68,11629.0,29.3176,29.3245,29.3039,29.3176,11629.0
2018-08-21 12:25:00,42.67,42.69,42.66,42.68,28231.0,29.3107,29.3245,29.3039,29.3176,28231.0
2018-08-21 12:30:00,42.68,42.69,42.66,42.68,12106.0,29.3176,29.3245,29.3039,29.3176,12106.0
2018-08-21 12:35:00,42.67,42.69,42.66,42.68,14178.0,29.3107,29.3245,29.3039,29.3176,14178.0
2018-08-21 12:40:00,42.67,42.69,42.67,42.68,8107.0,29.3107,29.3245,29.3107,29.3176,8107.0
2018-08-21 12:45:00,42.68,42.68,42.63,42.65,27091.0,29.3176,29.3176,29.2833,29.297,27091.0
2018-08-21 12:50:00,42.64,42.66,42.63,42.66,28940.0,29.2901,29.3039,29.2833,29.3039,28940.0
2018-08-21 12:55:00,42.66,42.71,42.65,42.71,17222.0,29.3039,29.3382,29.297,29.3382,17222.0
2018-08-21 13:00:00,42.7,42.7,42.68,42.69,12978.0,29.3313,29.3313,29.3176,29.3245,12978.0
2018-08-21 13:05:00,42.7,42.7,42.65,42.65,31959.0,29.3313,29.3313,29.297,29.297,31959.0
2018-08-21 13:10:00,42.66,42.66,42.63,42.65,7468.0,29.3039,29.3039,29.2833,29.297,7468.0
2018-08-21 13:15:00,42.65,42.67,42.64,42.66,73693.0,29.297,29.3107,29.2901,29.3039,73693.0
2018-08-21 13:20:00,42.67,42.69,42.64,42.66,113237.0,29.3107,29.3245,29.2901,29.3039,113237.0
2018-08-21 13:25:00,42.66,42.67,42.64,42.66,10869.0,29.3039,29.3107,29.2901,29.3039,10869.0
2018-08-21 13:30:00,42.66,42.67,42.64,42.65,33013.0,29.3039,29.3107,29.2901,29.297,33013.0
2018-08-21 13:35:00,42.65,42.67,42.64,42.66,17618.0,29.297,29.3107,29.2901,29.3039,17618.0
2018-08-21 13:40:00,42.66,42.66,42.63,42.65,31001.0,29.3039,29.3039,29.2833,29.297,31001.0
2018-08-21 13:45:00,42.65,42.66,42.63,42.65,16431.0,29.297,29.3039,29.2833,29.297,16431.0
2018-08-21 13:50:00,42.66,42.66,42.62,42.64,21073.0,29.3039,29.3039,29.2764,29.2901,21073.0
2018-08-21 13:55:00,42.64,42.65,42.63,42.64,23765.0,29.2901,29.297,29.2833,29.2901,23765.0
2018-08-21 14:00:00,42.63,42.64,42.62,42.64,23114.0,29.2833,29.2901,29.2764,29.2901,23114.0
2018-08-21 14:05:00,42.64,42.66,42.63,42.65,32846.0,29.2901,29.3039,29.2833,29.297,32846.0
2018-08-21 14:10:00,42.64,42.69,42.63,42.68,93222.0,29.2901,29.3245,29.2833,29.3176,93222.0
2018-08-21 14:15:00,42.68,42.71,42.68,42.7,33110.0,29.3176,29.3382,29.3176,29.3313,33110.0
2018-08-21 14:20:00,42.7,42.71,42.67,42.67,21036.0,29.3313,29.3382,29.3107,29.3107,21036.0
2018-08-21 14:25:00,42.67,42.68,42.64,42.66,19618.0,29.3107,29.3176,29.2901,29.3039,19618.0
2018-08-21 14:30:00,42.65,42.65,42.62,42.63,27309.0,29.297,29.297,29.2764,29.2833,27309.0
2018-08-21 14:35:00,42.64,42.64,42.59,42.59,38624.0,29.2901,29.2901,29.2558,29.2558,38624.0
2018-08-21 14:40:00,42.59,42.6,42.59,42.59,41699.0,29.2558,29.2626,29.2558,29.2558,41699.0
2018-08-21 14:45:00,42.59,42.6,42.54,42.55,34553.0,29.2558,29.2626,29.2214,29.2283,34553.0
2018-08-21 14:50:00,42.54,42.55,42.51,42.53,33851.0,29.2214,29.2283,29.2008,29.2146,33851.0
2018-08-21 14:55:00,42.53,42.55,42.52,42.54,41992.0,29.2146,29.2283,29.2077,29.2214,41992.0
2018-08-21 15:00:00,42.54,42.55,42.53,42.55,36530.0,29.2214,29.2283,29.2146,29.2283,36530.0
2018-08-21 15:05:00,42.55,42.57,42.53,42.53,28985.0,29.2283,29.242,29.2146,29.2146,28985.0
2018-08-21 15:10:00,42.53,42.54,42.51,42.52,20514.0,29.2146,29.2214,29.2008,29.2077,20514.0
2018-08-21 15:15:00,42.51,42.51,42.49,42.49,51177.0,29.2008,29.2008,29.1871,29.1871,51177.0
2018-08-21 15:20:00,42.48,42.5,42.46,42.5,39075.0,29.1802,29.194,29.1665,29.194,39075.0
2018-08-21 15:25:00,42.5,42.51,42.48,42.49,97935.0,29.194,29.2008,29.1802,29.1871,97935.0
2018-08-21 15:30:00,42.49,42.52,42.47,42.49,59604.0,29.1871,29.2077,29.1733,29.1871,59604.0
2018-08-21 15:35:00,42.5,42.5,42.46,42.48,95772.0,29.194,29.194,29.1665,29.1802,95772.0
2018-08-21 15:40:00,42.48,42.48,42.44,42.44,53061.0,29.1802,29.1802,29.1527,29.1527,53061.0
2018-08-21 15:45:00,42.44,42.45,42.4,42.41,86002.0,29.1527,29.1596,29.1253,29.1321,86002.0
2018-08-21 15:50:00,42.41,42.43,42.4,42.43,62428.0,29.1321,29.1459,29.1253,29.1459,62428.0
2018-08-21 15:55:00,42.43,42.47,42.42,42.45,130133.0,29.1459,29.1733,29.139,29.1596,130133.0
2018-08-22 09:30:00,43.0,43.06,42.96,43.04,181926.0,29.5374,29.5786,29.5099,29.5649,181926.0
2018-08-22 09:35:00,43.04,43.04,42.97,43.01,250069.0,29.5649,29.5649,29.5168,29.5443,250069.0
2018-08-22 09:40:00,43.01,43.02,42.95,42.96,126472.0,29.5443,29.5512,29.5031,29.5099,126472.0
2018-08-22 09:45:00,42.96,43.03,42.96,43.02,66112.0,29.5099,29.558,29.5099,29.5512,66112.0
2018-08-22 09:50:00,43.03,43.06,42.98,42.99,108847.0,29.558,29.5786,29.5237,29.5305,108847.0
2018-08-22 09:55:00,42.99,43.05,42.98,43.03,141858.0,29.5305,29.5718,29.5237,29.558,141858.0
2018-08-22 10:00:00,43.04,43.08,43.03,43.07,69369.0,29.5649,29.5924,29.558,29.5855,69369.0
2018-08-22 10:05:00,43.07,43.1,43.06,43.08,87608.0,29.5855,29.6061,29.5786,29.5924,87608.0
2018-08-22 10:10:00,43.08,43.11,43.04,43.04,52758.0,29.5924,29.613,29.5649,29.5649,52758.0
2018-08-22 10:15:00,43.04,43.05,42.99,43.04,58380.0,29.5649,29.5718,29.5305,29.5649,58380.0
2018-08-22 10:20:00,43.03,43.09,43.03,43.03,63371.0,29.558,29.5992,29.558,29.558,63371.0
2018-08-22 10:25:00,43.03,43.04,42.98,42.99,35109.0,29.558,29.5649,29.5237,29.5305,35109.0
2018-08-22 10:30:00,42.98,42.99,42.88,42.93,77730.0,29.5237,29.5305,29.455,29.4893,77730.0
2018-08-22 10:35:00,42.93,43.09,42.92,43.04,70218.0,29.4893,29.5992,29.4825,29.5649,70218.0
2018-08-22 10:40:00,43.04,43.08,43.01,43.04,35141.0,29.5649,29.5924,29.5443,29.5649,35141.0
2018-08-22 10:45:00,43.04,43.07,43.02,43.06,46579.0,29.5649,29.5855,29.5512,29.5786,46579.0
2018-08-22 10:50:00,43.05,43.08,43.0,43.03,62681.0,29.5718,29.5924,29.5374,29.558,62681.0
2018-08-22 10:55:00,43.03,43.05,42.97,42.99,36150.0,29.558,29.5718,29.5168,29.5305,36150.0
2018-08-22 11:00:00,42.99,43.0,42.96,42.98,44751.0,29.5305,29.5374,29.5099,29.5237,44751.0
2018-08-22 11:05:00,42.97,42.98,42.95,42.96,22189.0,29.5168,29.5237,29.5031,29.5099,22189.0
2018-08-22 11:10:00,42.96,42.96,42.92,42.95,46401.0,29.5099,29.5099,29.4825,29.5031,46401.0
2018-08-22 11:15:00,42.95,42.97,42.93,42.95,57433.0,29.5031,29.5168,29.4893,29.5031,57433.0
2018-08-22 11:20:00,42.95,43.01,42.95,42.97,77825.0,29.5031,29.5443,29.5031,29.5168,77825.0
2018-08-22 11:25:00,42.97,43.01,42.96,42.99,30084.0,29.5168,29.5443,29.5099,29.5305,30084.0
2018-08-22 11:30:00,42.98,42.98,42.9,42.95,46706.0,29.5237,29.5237,29.4687,29.5031,46706.0
2018-08-22 11:35:00,42.95,42.98,42.93,42.98,60414.0,29.5031,29.5237,29.4893,29.5237,60414.0
2018-08-22 11:40:00,42.98,43.02,42.98,43.0,27175.0,29.5237,29.5512,29.5237,29.5374,27175.0
2018-08-22 11:45:00,43.0,43.0,42.96,42.99,22097.0,29.5374,29.5374,29.5099,29.5305,22097.0
2018-08-22 11:50:00,42.99,43.0,42.97,42.99,17005.0,29.5305,29.5374,29.5168,29.5305,17005.0
2018-08-22 11:55:00,42.99,43.01,42.98,43.01,20024.0,29.5305,29.5443,29.5237,29.5443,20024.0
2018-08-22 12:00:00,43.01,43.02,42.99,43.0,28821.0,29.5443,29.5512,29.5305,29.5374,28821.0
2018-08-22 12:05:00,43.01,43.01,42.98,42.98,31649.0,29.5443,29.5443,29.5237,29.5237,31649.0
2018-08-22 12:10:00,42.98,43.0,42.98,42.98,23979.0,29.5237,29.5374,29.5237,29.5237,23979.0
2018-08-22 12:15:00,42.99,43.01,42.98,43.01,20374.0,29.5305,29.5443,29.5237,29.5443,20374.0
2018-08-22 12:20:00,43.01,43.02,42.98,43.0,21769.0,29.5443,29.5512,29.5237,29.5374,21769.0
2018-08-22 12:25:00,43.0,43.0,42.97,42.98,25270.0,29.5374,29.5374,29.5168,29.5237,25270.0
2018-08-22 12:30:00,42.98,43.02,42.97,43.01,55466.0,29.5237,29.5512,29.5168,29.5443,55466.0
2018-08-22 12:35:00,43.01,43.05,43.0,43.04,36557.0,29.5443,29.5718,29.5374,29.5649,36557.0
2018-08-22 12:40:00,43.04,43.07,43.02,43.06,30205.0,29.5649,29.5855,29.5512,29.5786,30205.0
2018-08-22 12:45:00,43.05,43.06,43.02,43.04,23125.0,29.5718,29.5786,29.5512,29.5649,23125.0
2018-08-22 12:50:00,43.04,43.05,43.02,43.03,25750.0,29.5649,29.5718,29.5512,29.558,25750.0
2018-08-22 12:55:00,43.03,43.05,43.02,43.05,16697.0,29.558,29.5718,29.5512,29.5718,16697.0
2018-08-22 13:00:00,43.05,43.08,43.05,43.07,25900.0,29.5718,29.5924,29.5718,29.5855,25900.0
2018-08-22 13:05:00,43.08,43.08,43.04,43.05,20715.0,29.5924,29.5924,29.5649,29.5718,20715.0
2018-08-22 13:10:00,43.04,43.05,43.02,43.03,25972.0,29.5649,29.5718,29.5512,29.558,25972.0
2018-08-22 13:15:00,43.03,43.04,43.0,43.01,8499.0,29.558,29.5649,29.5374,29.5443,8499.0
2018-08-22 13:20:00,43.01,43.04,43.01,43.03,16318.0,29.5443,29.5649,29.5443,29.558,16318.0
2018-08-22 13:25:00,43.03,43.04,43.0,43.0,9489.0,29.558,29.5649,29.5374,29.5374,9489.0
2018-08-22 13:30:00,43.0,43.01,43.0,43.01,8729.0,29.5374,29.5443,29.5374,29.5443,8729.0
2018-08-22 13:35:00,43.01,43.01,42.97,42.97,19957.0,29.5443,29.5443,29.5168,29.5168,19957.0
2018-08-22 13:40:00,42.97,43.01,42.97,43.01,41214.0,29.5168,29.5443,29.5168,29.5443,41214.0
2018-08-22 13:45:00,43.01,43.01,42.96,42.98,22789.0,29.5443,29.5443,29.5099,29.5237,22789.0
2018-08-22 13:50:00,42.98,42.99,42.96,42.98,14664.0,29.5237,29.5305,29.5099,29.5237,14664.0
2018-08-22 13:55:00,42.97,43.0,42.96,43.0,23412.0,29.5168,29.5374,29.5099,29.5374,23412.0
2018-08-22 14:00:00,42.99,43.04,42.99,43.03,47376.0,29.5305,29.5649,29.5305,29.558,47376.0
2018-08-22 14:05:00,43.02,43.05,42.99,42.99,15114.0,29.5512,29.5718,29.5305,29.5305,15114.0
2018-08-22 14:10:00,42.99,43.01,42.97,43.01,21454.0,29.5305,29.5443,29.5168,29.5443,21454.0
2018-08-22 14:15:00,43.01,43.02,42.98,42.98,14777.0,29.5443,29.5512,29.5237,29.5237,14777.0
2018-08-22 14:20:00,42.98,42.99,42.96,42.96,21552.0,29.5237,29.5305,29.5099,29.5099,21552.0
2018-08-22 14:25:00,42.95,42.99,42.93,42.98,33686.0,29.5031,29.5305,29.4893,29.5237,33686.0
2018-08-22 14:30:00,42.98,43.0,42.98,43.0,14707.0,29.5237,29.5374,29.5237,29.5374,14707.0
2018-08-22 14:35:00,43.0,43.0,42.98,42.98,10527.0,29.5374,29.5374,29.5237,29.5237,10527.0
2018-08-22 14:40:00,42.98,43.01,42.98,43.0,21608.0,29.5237,29.5443,29.5237,29.5374,21608.0
2018-08-22 14:45:00,43.0,43.01,42.98,42.98,8351.0,29.5374,29.5443,29.5237,29.5237,8351.0
2018-08-22 14:50:00,42.98,43.03,42.98,43.02,36436.0,29.5237,29.558,29.5237,29.5512,36436.0
2018-08-22 14:55:00,43.02,43.02,42.99,43.02,12526.0,29.5512,29.5512,29.5305,29.5512,12526.0
2018-08-22 15:00:00,43.02,43.04,43.01,43.04,18229.0,29.5512,29.5649,29.5443,29.5649,18229.0
2018-08-22 15:05:00,43.03,43.08,43.03,43.06,23877.0,29.558,29.5924,29.558,29.5786,23877.0
2018-08-22 15:10:00,43.06,43.09,43.06,43.08,27503.0,29.5786,29.5992,29.5786,29.5924,27503.0
2018-08-22 15:15:00,43.09,43.1,43.08,43.09,44073.0,29.5992,29.6061,29.5924,29.5992,44073.0
2018-08-22 15:20:00,43.1,43.1,43.08,43.1,11209.0,29.6061,29.6061,29.5924,29.6061,11209.0
2018-08-22 15:25:00,43.09,43.1,43.08,43.09,23347.0,29.5992,29.6061,29.5924,29.5992,23347.0
2018-08-22 15:30:00,43.09,43.09,43.05,43.05,51603.0,29.5992,29.5992,29.5718,29.5718,51603.0
2018-08-22 15:35:00,43.06,43.08,43.04,43.07,43482.0,29.5786,29.5924,29.5649,29.5855,43482.0
2018-08-22 15:40:00,43.07,43.07,43.04,43.05,16164.0,29.5855,29.5855,29.5649,29.5718,16164.0
2018-08-22 15:45:00,43.05,43.05,43.0,43.0,79688.0,29.5718,29.5718,29.5374,29.5374,79688.0
2018-08-22 15:50:00,43.0,43.01,42.99,43.0,77791.0,29.5374,29.5443,29.5305,29.5374,77791.0
2018-08-22 15:55:00,43.0,43.02,42.97,42.99,149950.0,29.5374,29.5512,29.5168,29.5305,149950.0
2018-08-23 09:30:00,43.21,43.23,42.95,42.98,283931.0,29.6817,29.6954,29.5031,29.5237,283931.0
2018-08-23 09:35:00,42.97,42.99,42.9,42.97,163757.0,29.5168,29.5305,29.4687,29.5168,163757.0
2018-08-23 09:40:00,42.96,43.04,42.96,43.01,144310.0,29.5099,29.5649,29.5099,29.5443,144310.0
2018-08-23 09:45:00,43.01,43.03,42.97,43.01,239058.0,29.5443,29.558,29.5168,29.5443,239058.0
2018-08-23 09:50:00,43.01,43.08,42.99,43.04,105978.0,29.5443,29.5924,29.5305,29.5649,105978.0
2018-08-23 09:55:00,43.04,43.05,42.95,43.0,116567.0,29.5649,29.5718,29.5031,29.5374,116567.0
2018-08-23 10:00:00,43.0,43.05,42.98,43.02,137379.0,29.5374,29.5718,29.5237,29.5512,137379.0
2018-08-23 10:05:00,43.02,43.05,42.99,42.99,46578.0,29.5512,29.5718,29.5305,29.5305,46578.0
2018-08-23 10:10:00,42.99,43.04,42.97,43.0,57866.0,29.5305,29.5649,29.5168,29.5374,57866.0
2018-08-23 10:15:00,43.0,43.05,42.99,43.04,45271.0,29.5374,29.5718,29.5305,29.5649,45271.0
2018-08-23 10:20:00,43.04,43.05,42.95,42.97,26906.0,29.5649,29.5718,29.5031,29.5168,26906.0
2018-08-23 10:25:00,42.97,43.05,42.97,43.03,48170.0,29.5168,29.5718,29.5168,29.558,48170.0
2018-08-23 10:30:00,43.04,43.05,43.0,43.0,50556.0,29.5649,29.5718,29.5374,29.5374,50556.0
2018-08-23 10:35:00,43.0,43.05,42.99,43.02,75819.0,29.5374,29.5718,29.5305,29.5512,75819.0
2018-08-23 10:40:00,43.03,43.03,42.94,42.94,48387.0,29.558,29.558,29.4962,29.4962,48387.0
2018-08-23 10:45:00,42.94,42.99,42.91,42.98,50806.0,29.4962,29.5305,29.4756,29.5237,50806.0
2018-08-23 10:50:00,42.98,43.02,42.98,43.0,30973.0,29.5237,29.5512,29.5237,29.5374,30973.0
2018-08-23 10:55:00,43.0,43.04,42.99,43.03,80809.0,29.5374,29.5649,29.5305,29.558,80809.0
2018-08-23 11:00:00,43.02,43.03,42.95,42.98,44695.0,29.5512,29.558,29.5031,29.5237,44695.0
2018-08-23 11:05:00,42.98,43.01,42.95,42.99,93195.0,29.5237,29.5443,29.5031,29.5305,93195.0
2018-08-23 11:10:00,43.0,43.01,42.98,42.99,38067.0,29.5374,29.5443,29.5237,29.5305,38067.0
2018-08-23 11:15:00,42.99,43.0,42.96,42.96,71901.0,29.5305,29.5374,29.5099,29.5099,71901.0
2018-08-23 11:20:00,42.96,43.01,42.94,42.98,45590.0,29.5099,29.5443,29.4962,29.5237,45590.0
2018-08-23 11:25:00,42.98,43.02,42.97,42.99,28142.0,29.5237,29.5512,29.5168,29.5305,28142.0
2018-08-23 11:30:00,42.98,43.03,42.98,43.0,64031.0,29.5237,29.558,29.5237,29.5374,64031.0
2018-08-23 11:35:00,43.01,43.02,42.94,42.94,32111.0,29.5443,29.5512,29.4962,29.4962,32111.0
2018-08-23 11:40:00,42.95,43.01,42.94,42.99,15472.0,29.5031,29.5443,29.4962,29.5305,15472.0
2018-08-23 11:45:00,42.98,43.0,42.97,42.98,8776.0,29.5237,29.5374,29.5168,29.5237,8776.0
2018-08-23 11:50:00,42.97,42.98,42.95,42.95,11715.0,29.5168,29.5237,29.5031,29.5031,11715.0
2018-08-23 11:55:00,42.96,42.97,42.91,42.91,26064.0,29.5099,29.5168,29.4756,29.4756,26064.0
2018-08-23 12:00:00,42.92,42.96,42.91,42.95,38904.0,29.4825,29.5099,29.4756,29.5031,38904.0
2018-08-23 12:05:00,42.95,42.95,42.9,42.91,30164.0,29.5031,29.5031,29.4687,29.4756,30164.0
2018-08-23 12:10:00,42.91,42.92,42.9,42.9,26506.0,29.4756,29.4825,29.4687,29.4687,26506.0
2018-08-23 12:15:00,42.9,42.91,42.89,42.91,32122.0,29.4687,29.4756,29.4619,29.4756,32122.0
2018-08-23 12:20:00,42.91,42.96,42.9,42.96,28612.0,29.4756,29.5099,29.4687,29.5099,28612.0
2018-08-23 12:25:00,42.97,42.99,42.95,42.96,19426.0,29.5168,29.5305,29.5031,29.5099,19426.0
2018-08-23 12:30:00,42.96,42.97,42.94,42.94,9031.0,29.5099,29.5168,29.4962,29.4962,9031.0
2018-08-23 12:35:00,42.94,42.95,42.93,42.95,12985.0,29.4962,29.5031,29.4893,29.5031,12985.0
2018-08-23 12:40:00,42.95,42.99,42.94,42.99,24446.0,29.5031,29.5305,29.4962,29.5305,24446.0
2018-08-23 12:45:00,42.99,43.01,42.99,43.0,11130.0,29.5305,29.5443,29.5305,29.5374,11130.0
2018-08-23 12:50:00,43.0,43.0,42.97,42.98,9758.0,29.5374,29.5374,29.5168,29.5237,9758.0
2018-08-23 12:55:00,42.98,43.01,42.96,42.97,12249.0,29.5237,29.5443,29.5099,29.5168,12249.0
2018-08-23 13:00:00,42.98,43.0,42.97,42.98,8852.0,29.5237,29.5374,29.5168,29.5237,8852.0
2018-08-23 13:05:00,42.98,42.99,42.96,42.97,12094.0,29.5237,29.5305,29.5099,29.5168,12094.0
2018-08-23 13:10:00,42.96,42.97,42.93,42.94,14773.0,29.5099,29.5168,29.4893,29.4962,14773.0
2018-08-23 13:15:00,42.93,42.96,42.93,42.95,21050.0,29.4893,29.5099,29.4893,29.5031,21050.0
2018-08-23 13:20:00,42.95,42.95,42.9,42.91,13296.0,29.5031,29.5031,29.4687,29.4756,13296.0
2018-08-23 13:25:00,42.9,42.93,42.9,42.93,15277.0,29.4687,29.4893,29.4687,29.4893,15277.0
2018-08-23 13:30:00,42.93,42.94,42.91,42.92,35681.0,29.4893,29.4962,29.4756,29.4825,35681.0
2018-08-23 13:35:00,42.91,42.93,42.91,42.92,9708.0,29.4756,29.4893,29.4756,29.4825,9708.0
2018-08-23 13:40:00,42.93,42.94,42.91,42.91,9172.0,29.4893,29.4962,29.4756,29.4756,9172.0
2018-08-23 13:45:00,42.91,42.93,42.91,42.92,7199.0,29.4756,29.4893,29.4756,29.4825,7199.0
2018-08-23 13:50:00,42.93,42.94,42.92,42.94,12295.0,29.4893,29.4962,29.4825,29.4962,12295.0
2018-08-23 13:55:00,42.94,42.94,42.91,42.92,19315.0,29.4962,29.4962,29.4756,29.4825,19315.0
2018-08-23 14:00:00,42.92,42.94,42.91,42.93,9870.0,29.4825,29.4962,29.4756,29.4893,9870.0
2018-08-23 14:05:00,42.93,42.94,42.93,42.94,7758.0,29.4893,29.4962,29.4893,29.4962,7758.0
2018-08-23 14:10:00,42.93,42.94,42.93,42.94,20211.0,29.4893,29.4962,29.4893,29.4962,20211.0
2018-08-23 14:15:00,42.94,42.95,42.93,42.94,24042.0,29.4962,29.5031,29.4893,29.4962,24042.0
2018-08-23 14:20:00,42.94,42.96,42.93,42.94,24330.0,29.4962,29.5099,29.4893,29.4962,24330.0
2018-08-23 14:25:00,42.95,42.96,42.93,42.95,35207.0,29.5031,29.5099,29.4893,29.5031,35207.0
2018-08-23 14:30:00,42.95,42.96,42.93,42.93,19774.0,29.5031,29.5099,29.4893,29.4893,19774.0
2018-08-23 14:35:00,42.93,42.94,42.91,42.91,17997.0,29.4893,29.4962,29.4756,29.4756,17997.0
2018-08-23 14:40:00,42.91,42.94,42.91,42.94,33993.0,29.4756,29.4962,29.4756,29.4962,33993.0
2018-08-23 14:45:00,42.94,42.94,42.9,42.91,23250.0,29.4962,29.4962,29.4687,29.4756,23250.0
2018-08-23 14:50:00,42.91,42.91,42.9,42.91,10022.0,29.4756,29.4756,29.4687,29.4756,10022.0
2018-08-23 14:55:00,42.9,42.91,42.9,42.91,22778.0,29.4687,29.4756,29.4687,29.4756,22778.0
2018-08-23 15:00:00,42.91,42.91,42.9,42.9,25111.0,29.4756,29.4756,29.4687,29.4687,25111.0
2018-08-23 15:05:00,42.91,42.91,42.9,42.91,18303.0,29.4756,29.4756,29.4687,29.4756,18303.0
2018-08-23 15:10:00,42.91,42.95,42.9,42.93,49916.0,29.4756,29.5031,29.4687,29.4893,49916.0
2018-08-23 15:15:00,42.93,42.93,42.91,42.91,13990.0,29.4893,29.4893,29.4756,29.4756,13990.0
2018-08-23 15:20:00,42.91,42.92,42.9,42.91,10927.0,29.4756,29.4825,29.4687,29.4756,10927.0
2018-08-23 15:25:00,42.91,42.91,42.9,42.9,24915.0,29.4756,29.4756,29.4687,29.4687,24915.0
2018-08-23 15:30:00,42.91,42.91,42.88,42.89,35306.0,29.4756,29.4756,29.455,29.4619,35306.0
2018-08-23 15:35:00,42.89,42.89,42.87,42.88,15667.0,29.4619,29.4619,29.4481,29.455,15667.0
2018-08-23 15:40:00,42.88,42.9,42.87,42.9,36638.0,29.455,29.4687,29.4481,29.4687,36638.0
2018-08-23 15:45:00,42.9,42.91,42.87,42.91,84094.0,29.4687,29.4756,29.4481,29.4756,84094.0
2018-08-23 15:50:00,42.9,42.92,42.9,42.91,57433.0,29.4687,29.4825,29.4687,29.4756,57433.0
2018-08-23 15:55:00,42.91,42.94,42.9,42.93,115411.0,29.4756,29.4962,29.4687,29.4893,115411.0
2018-08-24 09:30:00,43.23,43.33,43.21,43.3,258402.0,29.6954,29.7641,29.6817,29.7435,258402.0
2018-08-24 09:35:00,43.3,43.34,43.29,43.3,98076.0,29.7435,29.771,29.7366,29.7435,98076.0
2018-08-24 09:40:00,43.3,43.3,43.24,43.25,95600.0,29.7435,29.7435,29.7023,29.7091,95600.0
2018-08-24 09:45:00,43.26,43.29,43.22,43.28,144600.0,29.716,29.7366,29.6885,29.7298,144600.0
2018-08-24 09:50:00,43.28,43.31,43.26,43.29,68168.0,29.7298,29.7504,29.716,29.7366,68168.0
2018-08-24 09:55:00,43.28,43.32,43.26,43.29,106892.0,29.7298,29.7572,29.716,29.7366,106892.0
2018-08-24 10:00:00,43.3,43.41,43.29,43.41,300744.0,29.7435,29.8191,29.7366,29.8191,300744.0
2018-08-24 10:05:00,43.41,43.43,43.35,43.39,115700.0,29.8191,29.8328,29.7778,29.8053,115700.0
2018-08-24 10:10:00,43.39,43.45,43.38,43.43,138019.0,29.8053,29.8465,29.7984,29.8328,138019.0
2018-08-24 10:15:00,43.43,43.52,43.43,43.52,155454.0,29.8328,29.8946,29.8328,29.8946,155454.0
2018-08-24 10:20:00,43.52,43.55,43.49,43.52,122130.0,29.8946,29.9152,29.874,29.8946,122130.0
2018-08-24 10:25:00,43.52,43.56,43.5,43.53,86230.0,29.8946,29.9221,29.8809,29.9015,86230.0
2018-08-24 10:30:00,43.53,43.57,43.53,43.55,143523.0,29.9015,29.929,29.9015,29.9152,143523.0
2018-08-24 10:35:00,43.56,43.57,43.53,43.55,83537.0,29.9221,29.929,29.9015,29.9152,83537.0
2018-08-24 10:40:00,43.55,43.56,43.52,43.55,144945.0,29.9152,29.9221,29.8946,29.9152,144945.0
2018-08-24 10:45:00,43.55,43.62,43.55,43.6,195978.0,29.9152,29.9633,29.9152,29.9496,195978.0
2018-08-24 10:50:00,43.61,43.64,43.59,43.63,111092.0,29.9564,29.977,29.9427,29.9702,111092.0
2018-08-24 10:55:00,43.63,43.64,43.59,43.63,85838.0,29.9702,29.977,29.9427,29.9702,85838.0
2018-08-24 11:00:00,43.63,43.67,43.61,43.66,128297.0,29.9702,29.9976,29.9564,29.9908,128297.0
2018-08-24 11:05:00,43.66,43.69,43.65,43.65,152659.0,29.9908,30.0114,29.9839,29.9839,152659.0
2018-08-24 11:10:00,43.65,43.68,43.64,43.67,64333.0,29.9839,30.0045,29.977,29.9976,64333.0
2018-08-24 11:15:00,43.67,43.7,43.66,43.7,71547.0,29.9976,30.0183,29.9908,30.0183,71547.0
2018-08-24 11:20:00,43.69,43.7,43.64,43.65,77504.0,30.0114,30.0183,29.977,29.9839,77504.0
2018-08-24 11:25:00,43.65,43.68,43.64,43.67,47252.0,29.9839,30.0045,29.977,29.9976,47252.0
2018-08-24 11:30:00,43.66,43.67,43.6,43.61,87257.0,29.9908,29.9976,29.9496,29.9564,87257.0
2018-08-24 11:35:00,43.61,43.64,43.6,43.61,42243.0,29.9564,29.977,29.9496,29.9564,42243.0
2018-08-24 11:40:00,43.61,43.64,43.59,43.64,19615.0,29.9564,29.977,29.9427,29.977,19615.0
2018-08-24 11:45:00,43.64,43.64,43.61,43.62,22467.0,29.977,29.977,29.9564,29.9633,22467.0
2018-08-24 11:50:00,43.61,43.63,43.6,43.62,25927.0,29.9564,29.9702,29.9496,29.9633,25927.0
2018-08-24 11:55:00,43.61,43.65,43.61,43.64,22630.0,29.9564,29.9839,29.9564,29.977,22630.0
2018-08-24 12:00:00,43.64,43.65,43.62,43.62,23473.0,29.977,29.9839,29.9633,29.9633,23473.0
2018-08-24 12:05:00,43.62,43.62,43.58,43.59,24719.0,29.9633,29.9633,29.9358,29.9427,24719.0
2018-08-24 12:10:00,43.59,43.63,43.59,43.62,20362.0,29.9427,29.9702,29.9427,29.9633,20362.0
2018-08-24 12:15:00,43.61,43.62,43.6,43.61,10571.0,29.9564,29.9633,29.9496,29.9564,10571.0
2018-08-24 12:20:00,43.61,43.62,43.58,43.59,38116.0,29.9564,29.9633,29.9358,29.9427,38116.0
2018-08-24 12:25:00,43.59,43.59,43.58,43.58,34204.0,29.9427,29.9427,29.9358,29.9358,34204.0
2018-08-24 12:30:00,43.58,43.59,43.56,43.57,31502.0,29.9358,29.9427,29.9221,29.929,31502.0
2018-08-24 12:35:00,43.57,43.58,43.5,43.51,77941.0,29.929,29.9358,29.8809,29.8877,77941.0
2018-08-24 12:40:00,43.5,43.53,43.47,43.53,34264.0,29.8809,29.9015,29.8603,29.9015,34264.0
2018-08-24 12:45:00,43.52,43.56,43.52,43.55,23933.0,29.8946,29.9221,29.8946,29.9152,23933.0
2018-08-24 12:50:00,43.56,43.56,43.52,43.52,36119.0,29.9221,29.9221,29.8946,29.8946,36119.0
2018-08-24 12:55:00,43.52,43.52,43.49,43.5,35649.0,29.8946,29.8946,29.874,29.8809,35649.0
2018-08-24 13:00:00,43.51,43.54,43.51,43.53,18230.0,29.8877,29.9084,29.8877,29.9015,18230.0
2018-08-24 13:05:00,43.53,43.56,43.53,43.54,13165.0,29.9015,29.9221,29.9015,29.9084,13165.0
2018-08-24 13:10:00,43.54,43.56,43.51,43.52,19605.0,29.9084,29.9221,29.8877,29.8946,19605.0
2018-08-24 13:15:00,43.53,43.56,43.52,43.55,26183.0,29.9015,29.9221,29.8946,29.9152,26183.0
2018-08-24 13:20:00,43.55,43.56,43.54,43.54,16872.0,29.9152,29.9221,29.9084,29.9084,16872.0
2018-08-24 13:25:00,43.54,43.55,43.53,43.54,15768.0,29.9084,29.9152,29.9015,29.9084,15768.0
2018-08-24 13:30:00,43.53,43.53,43.47,43.5,45700.0,29.9015,29.9015,29.8603,29.8809,45700.0
2018-08-24 13:35:00,43.5,43.53,43.47,43.48,32973.0,29.8809,29.9015,29.8603,29.8671,32973.0
2018-08-24 13:40:00,43.48,43.48,43.41,43.43,27800.0,29.8671,29.8671,29.8191,29.8328,27800.0
2018-08-24 13:45:00,43.42,43.5,43.41,43.46,42619.0,29.8259,29.8809,29.8191,29.8534,42619.0
2018-08-24 13:50:00,43.46,43.47,43.42,43.43,50539.0,29.8534,29.8603,29.8259,29.8328,50539.0
2018-08-24 13:55:00,43.44,43.47,43.43,43.45,26614.0,29.8397,29.8603,29.8328,29.8465,26614.0
2018-08-24 14:00:00,43.45,43.45,43.41,43.42,13461.0,29.8465,29.8465,29.8191,29.8259,13461.0
2018-08-24 14:05:00,43.42,43.47,43.41,43.46,18871.0,29.8259,29.8603,29.8191,29.8534,18871.0
2018-08-24 14:10:00,43.46,43.47,43.44,43.47,11767.0,29.8534,29.8603,29.8397,29.8603,11767.0
2018-08-24 14:15:00,43.47,43.48,43.46,43.46,11094.0,29.8603,29.8671,29.8534,29.8534,11094.0
2018-08-24 14:20:00,43.46,43.48,43.44,43.44,17647.0,29.8534,29.8671,29.8397,29.8397,17647.0
2018-08-24 14:25:00,43.45,43.48,43.44,43.47,16825.0,29.8465,29.8671,29.8397,29.8603,16825.0
2018-08-24 14:30:00,43.48,43.48,43.45,43.47,21222.0,29.8671,29.8671,29.8465,29.8603,21222.0
2018-08-24 14:35:00,43.46,43.47,43.45,43.46,8092.0,29.8534,29.8603,29.8465,29.8534,8092.0
2018-08-24 14:40:00,43.46,43.5,43.45,43.48,22831.0,29.8534,29.8809,29.8465,29.8671,22831.0
2018-08-24 14:45:00,43.48,43.48,43.44,43.45,14045.0,29.8671,29.8671,29.8397,29.8465,14045.0
2018-08-24 14:50:00,43.45,43.47,43.44,43.47,17463.0,29.8465,29.8603,29.8397,29.8603,17463.0
2018-08-24 14:55:00,43.48,43.48,43.44,43.44,16635.0,29.8671,29.8671,29.8397,29.8397,16635.0
2018-08-24 15:00:00,43.44,43.45,43.43,43.44,27496.0,29.8397,29.8465,29.8328,29.8397,27496.0
2018-08-24 15:05:00,43.43,43.44,43.4,43.4,19350.0,29.8328,29.8397,29.8122,29.8122,19350.0
2018-08-24 15:10:00,43.4,43.42,43.4,43.41,13199.0,29.8122,29.8259,29.8122,29.8191,13199.0
2018-08-24 15:15:00,43.42,43.43,43.41,43.43,11602.0,29.8259,29.8328,29.8191,29.8328,11602.0
2018-08-24 15:20:00,43.43,43.44,43.42,43.43,37314.0,29.8328,29.8397,29.8259,29.8328,37314.0
2018-08-24 15:25:00,43.43,43.43,43.39,43.41,32315.0,29.8328,29.8328,29.8053,29.8191,32315.0
2018-08-24 15:30:00,43.41,43.42,43.4,43.41,22882.0,29.8191,29.8259,29.8122,29.8191,22882.0
2018-08-24 15:35:00,43.42,43.42,43.39,43.41,30386.0,29.8259,29.8259,29.8053,29.8191,30386.0
2018-08-24 15:40:00,43.41,43.42,43.4,43.41,51238.0,29.8191,29.8259,29.8122,29.8191,51238.0
2018-08-24 15:45:00,43.41,43.45,43.4,43.43,56644.0,29.8191,29.8465,29.8122,29.8328,56644.0
2018-08-24 15:50:00,43.43,43.43,43.39,43.4,53293.0,29.8328,29.8328,29.8053,29.8122,53293.0
2018-08-24 15:55:00,43.4,43.42,43.39,43.42,147470.0,29.8122,29.8259,29.8053,29.8259,147470.0
2018-08-27 09:30:00,43.59,43.68,43.57,43.62,145374.0,29.9427,30.0045,29.929,29.9633,145374.0
2018-08-27 09:35:00,43.64,43.73,43.63,43.67,95921.0,29.977,30.0389,29.9702,29.9976,95921.0
2018-08-27 09:40:00,43.67,43.69,43.58,43.59,55993.0,29.9976,30.0114,29.9358,29.9427,55993.0
2018-08-27 09:45:00,43.59,43.62,43.58,43.61,52773.0,29.9427,29.9633,29.9358,29.9564,52773.0
2018-08-27 09:50:00,43.62,43.72,43.61,43.69,64808.0,29.9633,30.032,29.9564,30.0114,64808.0
2018-08-27 09:55:00,43.7,43.73,43.68,43.7,45495.0,30.0183,30.0389,30.0045,30.0183,45495.0
2018-08-27 10:00:00,43.7,43.7,43.65,43.69,49257.0,30.0183,30.0183,29.9839,30.0114,49257.0
2018-08-27 10:05:00,43.69,43.74,43.68,43.7,40203.0,30.0114,30.0457,30.0045,30.0183,40203.0
2018-08-27 10:10:00,43.71,43.75,43.71,43.73,53084.0,30.0251,30.0526,30.0251,30.0389,53084.0
2018-08-27 10:15:00,43.75,43.75,43.71,43.72,54548.0,30.0526,30.0526,30.0251,30.032,54548.0
2018-08-27 10:20:00,43.72,43.78,43.7,43.77,133478.0,30.032,30.0732,30.0183,30.0663,133478.0
2018-08-27 10:25:00,43.77,43.78,43.75,43.77,35522.0,30.0663,30.0732,30.0526,30.0663,35522.0
2018-08-27 10:30:00,43.77,43.77,43.7,43.73,38698.0,30.0663,30.0663,30.0183,30.0389,38698.0
2018-08-27 10:35:00,43.73,43.77,43.73,43.75,55946.0,30.0389,30.0663,30.0389,30.0526,55946.0
2018-08-27 10:40:00,43.75,43.8,43.74,43.79,39354.0,30.0526,30.0869,30.0457,30.0801,39354.0
2018-08-27 10:45:00,43.79,43.81,43.77,43.81,49629.0,30.0801,30.0938,30.0663,30.0938,49629.0
2018-08-27 10:50:00,43.8,43.84,43.8,43.82,72518.0,30.0869,30.1144,30.0869,30.1007,72518.0
2018-08-27 10:55:00,43.81,43.84,43.81,43.84,55295.0,30.0938,30.1144,30.0938,30.1144,55295.0
2018-08-27 11:00:00,43.84,43.85,43.8,43.8,29523.0,30.1144,30.1213,30.0869,30.0869,29523.0
2018-08-27 11:05:00,43.8,43.81,43.75,43.77,30797.0,30.0869,30.0938,30.0526,30.0663,30797.0
2018-08-27 11:10:00,43.77,43.79,43.77,43.79,107376.0,30.0663,30.0801,30.0663,30.0801,107376.0
2018-08-27 11:15:00,43.79,43.8,43.76,43.79,24912.0,30.0801,30.0869,30.0595,30.0801,24912.0
2018-08-27 11:20:00,43.78,43.79,43.73,43.77,47624.0,30.0732,30.0801,30.0389,30.0663,47624.0
2018-08-27 11:25:00,43.78,43.84,43.77,43.84,80246.0,30.0732,30.1144,30.0663,30.1144,80246.0
2018-08-27 11:30:00,43.83,43.85,43.79,43.8,53553.0,30.1076,30.1213,30.0801,30.0869,53553.0
2018-08-27 11:35:00,43.79,43.8,43.76,43.78,26249.0,30.0801,30.0869,30.0595,30.0732,26249.0
2018-08-27 11:40:00,43.78,43.81,43.77,43.77,25132.0,30.0732,30.0938,30.0663,30.0663,25132.0
2018-08-27 11:45:00,43.77,43.78,43.74,43.77,39064.0,30.0663,30.0732,30.0457,30.0663,39064.0
2018-08-27 11:50:00,43.78,43.8,43.77,43.79,16456.0,30.0732,30.0869,30.0663,30.0801,16456.0
2018-08-27 11:55:00,43.79,43.83,43.78,43.81,20537.0,30.0801,30.1076,30.0732,30.0938,20537.0
2018-08-27 12:00:00,43.82,43.82,43.78,43.79,15835.0,30.1007,30.1007,30.0732,30.0801,15835.0
2018-08-27 12:05:00,43.79,43.8,43.78,43.8,18488.0,30.0801,30.0869,30.0732,30.0869,18488.0
2018-08-27 12:10:00,43.8,43.84,43.8,43.84,31813.0,30.0869,30.1144,30.0869,30.1144,31813.0
2018-08-27 12:15:00,43.83,43.85,43.81,43.82,47107.0,30.1076,30.1213,30.0938,30.1007,47107.0
2018-08-27 12:20:00,43.82,43.84,43.82,43.84,15713.0,30.1007,30.1144,30.1007,30.1144,15713.0
2018-08-27 12:25:00,43.83,43.84,43.82,43.84,15288.0,30.1076,30.1144,30.1007,30.1144,15288.0
2018-08-27 12:30:00,43.84,43.87,43.83,43.85,46611.0,30.1144,30.135,30.1076,30.1213,46611.0
2018-08-27 12:35:00,43.85,43.86,43.85,43.86,12162.0,30.1213,30.1282,30.1213,30.1282,12162.0
2018-08-27 12:40:00,43.86,43.86,43.83,43.84,19395.0,30.1282,30.1282,30.1076,30.1144,19395.0
2018-08-27 12:45:00,43.83,43.85,43.82,43.85,24466.0,30.1076,30.1213,30.1007,30.1213,24466.0
2018-08-27 12:50:00,43.85,43.86,43.84,43.84,11081.0,30.1213,30.1282,30.1144,30.1144,11081.0
2018-08-27 12:55:00,43.83,43.84,43.81,43.84,18293.0,30.1076,30.1144,30.0938,30.1144,18293.0
2018-08-27 13:00:00,43.84,43.86,43.83,43.85,19279.0,30.1144,30.1282,30.1076,30.1213,19279.0
2018-08-27 13:05:00,43.86,43.87,43.84,43.87,18814.0,30.1282,30.135,30.1144,30.135,18814.0
2018-08-27 13:10:00,43.86,43.87,43.85,43.87,28734.0,30.1282,30.135,30.1213,30.135,28734.0
2018-08-27 13:15:00,43.87,43.87,43.85,43.86,17149.0,30.135,30.135,30.1213,30.1282,17149.0
2018-08-27 13:20:00,43.86,43.87,43.85,43.87,9379.0,30.1282,30.135,30.1213,30.135,9379.0
2018-08-27 13:25:00,43.86,43.87,43.83,43.83,32764.0,30.1282,30.135,30.1076,30.1076,32764.0
2018-08-27 13:30:00,43.83,43.85,43.81,43.81,24146.0,30.1076,30.1213,30.0938,30.0938,24146.0
2018-08-27 13:35:00,43.81,43.83,43.81,43.82,15462.0,30.0938,30.1076,30.0938,30.1007,15462.0
2018-08-27 13:40:00,43.82,43.82,43.81,43.81,7560.0,30.1007,30.1007,30.0938,30.0938,7560.0
2018-08-27 13:45:00,43.82,43.84,43.81,43.83,21013.0,30.1007,30.1144,30.0938,30.1076,21013.0
2018-08-27 13:50:00,43.83,43.84,43.82,43.82,7345.0,30.1076,30.1144,30.1007,30.1007,7345.0
2018-08-27 13:55:00,43.83,43.83,43.8,43.8,23092.0,30.1076,30.1076,30.0869,30.0869,23092.0
2018-08-27 14:00:00,43.8,43.83,43.8,43.83,21159.0,30.0869,30.1076,30.0869,30.1076,21159.0
2018-08-27 14:05:00,43.83,43.83,43.82,43.83,13468.0,30.1076,30.1076,30.1007,30.1076,13468.0
2018-08-27 14:10:00,43.83,43.84,43.82,43.83,13696.0,30.1076,30.1144,30.1007,30.1076,13696.0
2018-08-27 14:15:00,43.84,43.84,43.82,43.84,9410.0,30.1144,30.1144,30.1007,30.1144,9410.0
2018-08-27 14:20:00,43.83,43.85,43.83,43.84,30398.0,30.1076,30.1213,30.1076,30.1144,30398.0
2018-08-27 14:25:00,43.84,43.84,43.83,43.84,20004.0,30.1144,30.1144,30.1076,30.1144,20004.0
2018-08-27 14:30:00,43.83,43.86,43.83,43.85,23218.0,30.1076,30.1282,30.1076,30.1213,23218.0
2018-08-27 14:35:00,43.86,43.86,43.84,43.84,14397.0,30.1282,30.1282,30.1144,30.1144,14397.0
2018-08-27 14:40:00,43.85,43.87,43.84,43.87,20276.0,30.1213,30.135,30.1144,30.135,20276.0
2018-08-27 14:45:00,43.87,43.87,43.86,43.87,14965.0,30.135,30.135,30.1282,30.135,14965.0
2018-08-27 14:50:00,43.87,43.87,43.86,43.86,25441.0,30.135,30.135,30.1282,30.1282,25441.0
2018-08-27 14:55:00,43.86,43.88,43.85,43.88,20123.0,30.1282,30.1419,30.1213,30.1419,20123.0
2018-08-27 15:00:00,43.87,43.88,43.87,43.88,20310.0,30.135,30.1419,30.135,30.1419,20310.0
2018-08-27 15:05:00,43.87,43.88,43.86,43.87,22815.0,30.135,30.1419,30.1282,30.135,22815.0
2018-08-27 15:10:00,43.87,43.88,43.86,43.87,40748.0,30.135,30.1419,30.1282,30.135,40748.0
2018-08-27 15:15:00,43.87,43.87,43.86,43.87,7746.0,30.135,30.135,30.1282,30.135,7746.0
2018-08-27 15:20:00,43.87,43.88,43.86,43.88,23793.0,30.135,30.1419,30.1282,30.1419,23793.0
2018-08-27 15:25:00,43.88,43.92,43.88,43.9,92055.0,30.1419,30.1694,30.1419,30.1556,92055.0
2018-08-27 15:30:00,43.9,43.9,43.85,43.87,21030.0,30.1556,30.1556,30.1213,30.135,21030.0
2018-08-27 15:35:00,43.87,43.87,43.85,43.86,27438.0,30.135,30.135,30.1213,30.1282,27438.0
2018-08-27 15:40:00,43.86,43.88,43.85,43.87,36388.0,30.1282,30.1419,30.1213,30.135,36388.0
2018-08-27 15:45:00,43.86,43.89,43.86,43.88,110618.0,30.1282,30.1488,30.1282,30.1419,110618.0
2018-08-27 15:50:00,43.88,43.9,43.86,43.89,66141.0,30.1419,30.1556,30.1282,30.1488,66141.0
2018-08-27 15:55:00,43.89,43.92,43.87,43.87,181319.0,30.1488,30.1694,30.135,30.135,181319.0
2018-08-28 09:30:00,43.65,43.75,43.64,43.68,268975.0,29.9839,30.0526,29.977,30.0045,268975.0
2018-08-28 09:35:00,43.69,43.73,43.68,43.71,105312.0,30.0114,30.0389,30.0045,30.0251,105312.0
2018-08-28 09:40:00,43.7,43.71,43.62,43.62,73894.0,30.0183,30.0251,29.9633,29.9633,73894.0
2018-08-28 09:45:00,43.63,43.65,43.6,43.65,56569.0,29.9702,29.9839,29.9496,29.9839,56569.0
2018-08-28 09:50:00,43.65,43.69,43.63,43.69,59913.0,29.9839,30.0114,29.9702,30.0114,59913.0
2018-08-28 09:55:00,43.69,43.7,43.66,43.68,40872.0,30.0114,30.0183,29.9908,30.0045,40872.0
2018-08-28 10:00:00,43.67,43.69,43.66,43.66,60959.0,29.9976,30.0114,29.9908,29.9908,60959.0
2018-08-28 10:05:00,43.67,43.69,43.66,43.68,71780.0,29.9976,30.0114,29.9908,30.0045,71780.0
2018-08-28 10:10:00,43.69,43.69,43.64,43.65,82693.0,30.0114,30.0114,29.977,29.9839,82693.0
2018-08-28 10:15:00,43.65,43.7,43.63,43.65,65628.0,29.9839,30.0183,29.9702,29.9839,65628.0
2018-08-28 10:20:00,43.65,43.66,43.56,43.57,47170.0,29.9839,29.9908,29.9221,29.929,47170.0
2018-08-28 10:25:00,43.56,43.58,43.53,43.55,72493.0,29.9221,29.9358,29.9015,29.9152,72493.0
2018-08-28 10:30:00,43.55,43.56,43.51,43.54,44221.0,29.9152,29.9221,29.8877,29.9084,44221.0
2018-08-28 10:35:00,43.54,43.58,43.52,43.52,35599.0,29.9084,29.9358,29.8946,29.8946,35599.0
2018-08-28 10:40:00,43.52,43.54,43.51,43.52,36137.0,29.8946,29.9084,29.8877,29.8946,36137.0
2018-08-28 10:45:00,43.51,43.55,43.49,43.49,109452.0,29.8877,29.9152,29.874,29.874,109452.0
2018-08-28 10:50:00,43.49,43.51,43.46,43.49,75777.0,29.874,29.8877,29.8534,29.874,75777.0
2018-08-28 10:55:00,43.49,43.52,43.49,43.5,49228.0,29.874,29.8946,29.874,29.8809,49228.0
2018-08-28 11:00:00,43.5,43.52,43.48,43.51,28661.0,29.8809,29.8946,29.8671,29.8877,28661.0
2018-08-28 11:05:00,43.52,43.53,43.49,43.5,52694.0,29.8946,29.9015,29.874,29.8809,52694.0
2018-08-28 11:10:00,43.5,43.51,43.46,43.46,19834.0,29.8809,29.8877,29.8534,29.8534,19834.0
2018-08-28 11:15:00,43.47,43.48,43.43,43.45,62017.0,29.8603,29.8671,29.8328,29.8465,62017.0
2018-08-28 11:20:00,43.46,43.49,43.46,43.47,51085.0,29.8534,29.874,29.8534,29.8603,51085.0
2018-08-28 11:25:00,43.47,43.49,43.43,43.45,29796.0,29.8603,29.874,29.8328,29.8465,29796.0
2018-08-28 11:30:00,43.44,43.45,43.37,43.38,46998.0,29.8397,29.8465,29.7916,29.7984,46998.0
2018-08-28 11:35:00,43.38,43.41,43.37,43.39,33903.0,29.7984,29.8191,29.7916,29.8053,33903.0
2018-08-28 11:40:00,43.39,43.39,43.35,43.35,38197.0,29.8053,29.8053,29.7778,29.7778,38197.0
2018-08-28 11:45:00,43.36,43.37,43.32,43.33,29822.0,29.7847,29.7916,29.7572,29.7641,29822.0
2018-08-28 11:50:00,43.33,43.36,43.31,43.35,36402.0,29.7641,29.7847,29.7504,29.7778,36402.0
2018-08-28 11:55:00,43.37,43.37,43.33,43.34,14939.0,29.7916,29.7916,29.7641,29.771,14939.0
2018-08-28 12:00:00,43.34,43.36,43.33,43.34,12188.0,29.771,29.7847,29.7641,29.771,12188.0
2018-08-28 12:05:00,43.34,43.38,43.32,43.32,29674.0,29.771,29.7984,29.7572,29.7572,29674.0
2018-08-28 12:10:00,43.33,43.33,43.3,43.3,15638.0,29.7641,29.7641,29.7435,29.7435,15638.0
2018-08-28 12:15:00,43.31,43.31,43.26,43.27,31359.0,29.7504,29.7504,29.716,29.7229,31359.0
2018-08-28 12:20:00,43.27,43.28,43.22,43.23,28298.0,29.7229,29.7298,29.6885,29.6954,28298.0
2018-08-28 12:25:00,43.22,43.23,43.18,43.22,37494.0,29.6885,29.6954,29.6611,29.6885,37494.0
2018-08-28 12:30:00,43.22,43.23,43.19,43.22,15734.0,29.6885,29.6954,29.6679,29.6885,15734.0
2018-08-28 12:35:00,43.23,43.24,43.21,43.23,11404.0,29.6954,29.7023,29.6817,29.6954,11404.0
2018-08-28 12:40:00,43.23,43.25,43.23,43.25,11572.0,29.6954,29.7091,29.6954,29.7091,11572.0
2018-08-28 12:45:00,43.25,43.27,43.22,43.26,20439.0,29.7091,29.7229,29.6885,29.716,20439.0
2018-08-28 12:50:00,43.27,43.28,43.26,43.27,15197.0,29.7229,29.7298,29.716,29.7229,15197.0
2018-08-28 12:55:00,43.27,43.28,43.25,43.27,22538.0,29.7229,29.7298,29.7091,29.7229,22538.0
2018-08-28 13:00:00,43.27,43.29,43.26,43.29,11112.0,29.7229,29.7366,29.716,29.7366,11112.0
2018-08-28 13:05:00,43.29,43.3,43.26,43.28,13865.0,29.7366,29.7435,29.716,29.7298,13865.0
2018-08-28 13:10:00,43.27,43.29,43.26,43.28,13098.0,29.7229,29.7366,29.716,29.7298,13098.0
2018-08-28 13:15:00,43.27,43.28,43.26,43.27,15207.0,29.7229,29.7298,29.716,29.7229,15207.0
2018-08-28 13:20:00,43.26,43.27,43.26,43.27,5190.0,29.716,29.7229,29.716,29.7229,5190.0
2018-08-28 13:25:00,43.27,43.27,43.24,43.25,18997.0,29.7229,29.7229,29.7023,29.7091,18997.0
2018-08-28 13:30:00,43.26,43.26,43.22,43.26,36185.0,29.716,29.716,29.6885,29.716,36185.0
2018-08-28 13:35:00,43.26,43.27,43.24,43.27,12836.0,29.716,29.7229,29.7023,29.7229,12836.0
2018-08-28 13:40:00,43.27,43.28,43.26,43.27,19975.0,29.7229,29.7298,29.716,29.7229,19975.0
2018-08-28 13:45:00,43.27,43.29,43.26,43.29,11772.0,29.7229,29.7366,29.716,29.7366,11772.0
2018-08-28 13:50:00,43.29,43.31,43.27,43.28,27111.0,29.7366,29.7504,29.7229,29.7298,27111.0
2018-08-28 13:55:00,43.27,43.28,43.26,43.27,13264.0,29.7229,29.7298,29.716,29.7229,13264.0
2018-08-28 14:00:00,43.27,43.29,43.26,43.29,21103.0,29.7229,29.7366,29.716,29.7366,21103.0
2018-08-28 14:05:00,43.28,43.29,43.25,43.26,19137.0,29.7298,29.7366,29.7091,29.716,19137.0
2018-08-28 14:10:00,43.26,43.26,43.22,43.23,27666.0,29.716,29.716,29.6885,29.6954,27666.0
2018-08-28 14:15:00,43.23,43.23,43.21,43.23,21328.0,29.6954,29.6954,29.6817,29.6954,21328.0
2018-08-28 14:20:00,43.22,43.23,43.21,43.21,23012.0,29.6885,29.6954,29.6817,29.6817,23012.0
2018-08-28 14:25:00,43.22,43.26,43.21,43.26,23751.0,29.6885,29.716,29.6817,29.716,23751.0
2018-08-28 14:30:00,43.26,43.27,43.23,43.25,28060.0,29.716,29.7229,29.6954,29.7091,28060.0
2018-08-28 14:35:00,43.25,43.27,43.24,43.25,24185.0,29.7091,29.7229,29.7023,29.7091,24185.0
2018-08-28 14:40:00,43.26,43.27,43.25,43.25,19702.0,29.716,29.7229,29.7091,29.7091,19702.0
2018-08-28 14:45:00,43.26,43.28,43.25,43.27,20736.0,29.716,29.7298,29.7091,29.7229,20736.0
2018-08-28 14:50:00,43.27,43.29,43.26,43.27,20984.0,29.7229,29.7366,29.716,29.7229,20984.0
2018-08-28 14:55:00,43.27,43.29,43.26,43.29,14825.0,29.7229,29.7366,29.716,29.7366,14825.0
2018-08-28 15:00:00,43.28,43.29,43.25,43.25,34066.0,29.7298,29.7366,29.7091,29.7091,34066.0
2018-08-28 15:05:00,43.25,43.26,43.24,43.25,19572.0,29.7091,29.716,29.7023,29.7091,19572.0
2018-08-28 15:10:00,43.25,43.27,43.24,43.26,25033.0,29.7091,29.7229,29.7023,29.716,25033.0
2018-08-28 15:15:00,43.27,43.27,43.26,43.27,25745.0,29.7229,29.7229,29.716,29.7229,25745.0
2018-08-28 15:20:00,43.26,43.27,43.22,43.23,33421.0,29.716,29.7229,29.6885,29.6954,33421.0
2018-08-28 15:25:00,43.23,43.25,43.22,43.25,14931.0,29.6954,29.7091,29.6885,29.7091,14931.0
2018-08-28 15:30:00,43.25,43.27,43.24,43.25,39475.0,29.7091,29.7229,29.7023,29.7091,39475.0
2018-08-28 15:35:00,43.26,43.28,43.25,43.27,37123.0,29.716,29.7298,29.7091,29.7229,37123.0
2018-08-28 15:40:00,43.26,43.27,43.22,43.23,71586.0,29.716,29.7229,29.6885,29.6954,71586.0
2018-08-28 15:45:00,43.23,43.26,43.22,43.25,117447.0,29.6954,29.716,29.6885,29.7091,117447.0
2018-08-28 15:50:00,43.24,43.25,43.21,43.22,67887.0,29.7023,29.7091,29.6817,29.6885,67887.0
2018-08-28 15:55:00,43.22,43.26,43.21,43.26,220939.0,29.6885,29.716,29.6817,29.716,220939.0
2018-08-29 09:30:00,43.3,43.31,43.24,43.26,113188.0,29.7435,29.7504,29.7023,29.716,113188.0
2018-08-29 09:35:00,43.27,43.3,43.22,43.27,44068.0,29.7229,29.7435,29.6885,29.7229,44068.0
2018-08-29 09:40:00,43.27,43.29,43.24,43.26,42490.0,29.7229,29.7366,29.7023,29.716,42490.0
2018-08-29 09:45:00,43.26,43.29,43.24,43.26,24562.0,29.716,29.7366,29.7023,29.716,24562.0
2018-08-29 09:50:00,43.25,43.28,43.25,43.26,38641.0,29.7091,29.7298,29.7091,29.716,38641.0
2018-08-29 09:55:00,43.26,43.32,43.25,43.3,93214.0,29.716,29.7572,29.7091,29.7435,93214.0
2018-08-29 10:00:00,43.3,43.36,43.27,43.28,49028.0,29.7435,29.7847,29.7229,29.7298,49028.0
2018-08-29 10:05:00,43.29,43.36,43.28,43.34,49185.0,29.7366,29.7847,29.7298,29.771,49185.0
2018-08-29 10:10:00,43.34,43.35,43.29,43.31,21119.0,29.771,29.7778,29.7366,29.7504,21119.0
2018-08-29 10:15:00,43.31,43.34,43.27,43.3,23899.0,29.7504,29.771,29.7229,29.7435,23899.0
2018-08-29 10:20:00,43.31,43.32,43.27,43.31,17994.0,29.7504,29.7572,29.7229,29.7504,17994.0
2018-08-29 10:25:00,43.32,43.34,43.3,43.34,21407.0,29.7572,29.771,29.7435,29.771,21407.0
2018-08-29 10:30:00,43.35,43.41,43.29,43.3,106752.0,29.7778,29.8191,29.7366,29.7435,106752.0
2018-08-29 10:35:00,43.31,43.32,43.2,43.22,251222.0,29.7504,29.7572,29.6748,29.6885,251222.0
2018-08-29 10:40:00,43.22,43.23,43.18,43.2,213915.0,29.6885,29.6954,29.6611,29.6748,213915.0
2018-08-29 10:45:00,43.21,43.22,43.18,43.2,145024.0,29.6817,29.6885,29.6611,29.6748,145024.0
2018-08-29 10:50:00,43.2,43.21,43.18,43.2,147495.0,29.6748,29.6817,29.6611,29.6748,147495.0
2018-08-29 10:55:00,43.2,43.27,43.17,43.25,139958.0,29.6748,29.7229,29.6542,29.7091,139958.0
2018-08-29 11:00:00,43.25,43.28,43.22,43.24,98261.0,29.7091,29.7298,29.6885,29.7023,98261.0
2018-08-29 11:05:00,43.24,43.31,43.23,43.28,92652.0,29.7023,29.7504,29.6954,29.7298,92652.0
2018-08-29 11:10:00,43.28,43.31,43.27,43.31,40626.0,29.7298,29.7504,29.7229,29.7504,40626.0
2018-08-29 11:15:00,43.3,43.35,43.29,43.31,49609.0,29.7435,29.7778,29.7366,29.7504,49609.0
2018-08-29 11:20:00,43.31,43.32,43.28,43.31,39372.0,29.7504,29.7572,29.7298,29.7504,39372.0
2018-08-29 11:25:00,43.31,43.36,43.31,43.32,57217.0,29.7504,29.7847,29.7504,29.7572,57217.0
2018-08-29 11:30:00,43.33,43.37,43.32,43.34,30008.0,29.7641,29.7916,29.7572,29.771,30008.0
2018-08-29 11:35:00,43.34,43.39,43.34,43.38,11764.0,29.771,29.8053,29.771,29.7984,11764.0
2018-08-29 11:40:00,43.38,43.4,43.37,43.39,23227.0,29.7984,29.8122,29.7916,29.8053,23227.0
2018-08-29 11:45:00,43.39,43.43,43.39,43.41,35113.0,29.8053,29.8328,29.8053,29.8191,35113.0
2018-08-29 11:50:00,43.42,43.42,43.4,43.41,13578.0,29.8259,29.8259,29.8122,29.8191,13578.0
2018-08-29 11:55:00,43.41,43.43,43.4,43.43,15502.0,29.8191,29.8328,29.8122,29.8328,15502.0
2018-08-29 12:00:00,43.43,43.44,43.42,43.43,17613.0,29.8328,29.8397,29.8259,29.8328,17613.0
2018-08-29 12:05:00,43.43,43.46,43.43,43.45,15318.0,29.8328,29.8534,29.8328,29.8465,15318.0
2018-08-29 12:10:00,43.46,43.49,43.45,43.48,21893.0,29.8534,29.874,29.8465,29.8671,21893.0
2018-08-29 12:15:00,43.48,43.49,43.45,43.47,12700.0,29.8671,29.874,29.8465,29.8603,12700.0
2018-08-29 12:20:00,43.47,43.49,43.43,43.43,21767.0,29.8603,29.874,29.8328,29.8328,21767.0
2018-08-29 12:25:00,43.43,43.47,43.42,43.46,12726.0,29.8328,29.8603,29.8259,29.8534,12726.0
2018-08-29 12:30:00,43.46,43.48,43.45,43.47,17558.0,29.8534,29.8671,29.8465,29.8603,17558.0
2018-08-29 12:35:00,43.47,43.5,43.47,43.5,12187.0,29.8603,29.8809,29.8603,29.8809,12187.0
2018-08-29 12:40:00,43.5,43.53,43.49,43.52,34308.0,29.8809,29.9015,29.874,29.8946,34308.0
2018-08-29 12:45:00,43.52,43.53,43.5,43.52,17413.0,29.8946,29.9015,29.8809,29.8946,17413.0
2018-08-29 12:50:00,43.52,43.55,43.51,43.52,16981.0,29.8946,29.9152,29.8877,29.8946,16981.0
2018-08-29 12:55:00,43.53,43.54,43.52,43.54,17445.0,29.9015,29.9084,29.8946,29.9084,17445.0
2018-08-29 13:00:00,43.54,43.55,43.53,43.54,11590.0,29.9084,29.9152,29.9015,29.9084,11590.0
2018-08-29 13:05:00,43.54,43.55,43.53,43.55,12583.0,29.9084,29.9152,29.9015,29.9152,12583.0
2018-08-29 13:10:00,43.55,43.57,43.54,43.57,25450.0,29.9152,29.929,29.9084,29.929,25450.0
2018-08-29 13:15:00,43.57,43.57,43.52,43.54,15915.0,29.929,29.929,29.8946,29.9084,15915.0
2018-08-29 13:20:00,43.54,43.55,43.53,43.54,11159.0,29.9084,29.9152,29.9015,29.9084,11159.0
2018-08-29 13:25:00,43.54,43.55,43.53,43.53,8544.0,29.9084,29.9152,29.9015,29.9015,8544.0
2018-08-29 13:30:00,43.53,43.53,43.51,43.52,7607.0,29.9015,29.9015,29.8877,29.8946,7607.0
2018-08-29 13:35:00,43.52,43.54,43.51,43.52,12935.0,29.8946,29.9084,29.8877,29.8946,12935.0
2018-08-29 13:40:00,43.51,43.52,43.5,43.5,12051.0,29.8877,29.8946,29.8809,29.8809,12051.0
2018-08-29 13:45:00,43.5,43.5,43.48,43.48,74658.0,29.8809,29.8809,29.8671,29.8671,74658.0
2018-08-29 13:50:00,43.48,43.5,43.48,43.49,9786.0,29.8671,29.8809,29.8671,29.874,9786.0
2018-08-29 13:55:00,43.5,43.53,43.48,43.52,16567.0,29.8809,29.9015,29.8671,29.8946,16567.0
2018-08-29 14:00:00,43.52,43.53,43.51,43.52,34713.0,29.8946,29.9015,29.8877,29.8946,34713.0
2018-08-29 14:05:00,43.51,43.52,43.49,43.49,28206.0,29.8877,29.8946,29.874,29.874,28206.0
2018-08-29 14:10:00,43.5,43.5,43.48,43.5,20928.0,29.8809,29.8809,29.8671,29.8809,20928.0
2018-08-29 14:15:00,43.5,43.5,43.47,43.5,10585.0,29.8809,29.8809,29.8603,29.8809,10585.0
2018-08-29 14:20:00,43.49,43.5,43.48,43.48,10252.0,29.874,29.8809,29.8671,29.8671,10252.0
2018-08-29 14:25:00,43.48,43.49,43.48,43.49,29542.0,29.8671,29.874,29.8671,29.874,29542.0
2018-08-29 14:30:00,43.48,43.49,43.46,43.47,24838.0,29.8671,29.874,29.8534,29.8603,24838.0
2018-08-29 14:35:00,43.47,43.49,43.45,43.46,39504.0,29.8603,29.874,29.8465,29.8534,39504.0
2018-08-29 14:40:00,43.46,43.46,43.45,43.46,20049.0,29.8534,29.8534,29.8465,29.8534,20049.0
2018-08-29 14:45:00,43.46,43.48,43.45,43.48,29889.0,29.8534,29.8671,29.8465,29.8671,29889.0
2018-08-29 14:50:00,43.47,43.48,43.46,43.47,29778.0,29.8603,29.8671,29.8534,29.8603,29778.0
2018-08-29 14:55:00,43.47,43.47,43.44,43.45,27960.0,29.8603,29.8603,29.8397,29.8465,27960.0
2018-08-29 15:00:00,43.44,43.45,43.44,43.44,33190.0,29.8397,29.8465,29.8397,29.8397,33190.0
2018-08-29 15:05:00,43.44,43.45,43.42,43.44,51945.0,29.8397,29.8465,29.8259,29.8397,51945.0
2018-08-29 15:10:00,43.44,43.44,43.42,43.42,26226.0,29.8397,29.8397,29.8259,29.8259,26226.0
2018-08-29 15:15:00,43.43,43.44,43.42,43.43,37258.0,29.8328,29.8397,29.8259,29.8328,37258.0
2018-08-29 15:20:00,43.43,43.44,43.42,43.43,61757.0,29.8328,29.8397,29.8259,29.8328,61757.0
2018-08-29 15:25:00,43.43,43.43,43.41,43.42,35464.0,29.8328,29.8328,29.8191,29.8259,35464.0
2018-08-29 15:30:00,43.41,43.43,43.4,43.43,77493.0,29.8191,29.8328,29.8122,29.8328,77493.0
2018-08-29 15:35:00,43.43,43.44,43.42,43.42,47069.0,29.8328,29.8397,29.8259,29.8259,47069.0
2018-08-29 15:40:00,43.42,43.42,43.4,43.41,50960.0,29.8259,29.8259,29.8122,29.8191,50960.0
2018-08-29 15:45:00,43.4,43.41,43.38,43.41,122092.0,29.8122,29.8191,29.7984,29.8191,122092.0
2018-08-29 15:50:00,43.41,43.42,43.41,43.41,45553.0,29.8191,29.8259,29.8191,29.8191,45553.0
2018-08-29 15:55:00,43.41,43.42,43.38,43.39,183219.0,29.8191,29.8259,29.7984,29.8053,183219.0
2018-08-30 09:30:00,43.42,43.42,43.33,43.38,119695.0,29.8259,29.8259,29.7641,29.7984,119695.0
2018-08-30 09:35:00,43.38,43.44,43.37,43.43,69264.0,29.7984,29.8397,29.7916,29.8328,69264.0
2018-08-30 09:40:00,43.42,43.5,43.39,43.48,57222.0,29.8259,29.8809,29.8053,29.8671,57222.0
2018-08-30 09:45:00,43.49,43.51,43.43,43.44,45038.0,29.874,29.8877,29.8328,29.8397,45038.0
2018-08-30 09:50:00,43.43,43.47,43.43,43.45,66510.0,29.8328,29.8603,29.8328,29.8465,66510.0
2018-08-30 09:55:00,43.46,43.5,43.44,43.49,65366.0,29.8534,29.8809,29.8397,29.874,65366.0
2018-08-30 10:00:00,43.48,43.55,43.48,43.54,69943.0,29.8671,29.9152,29.8671,29.9084,69943.0
2018-08-30 10:05:00,43.54,43.55,43.48,43.48,72934.0,29.9084,29.9152,29.8671,29.8671,72934.0
2018-08-30 10:10:00,43.49,43.63,43.49,43.63,108867.0,29.874,29.9702,29.874,29.9702,108867.0
2018-08-30 10:15:00,43.63,43.67,43.62,43.63,114016.0,29.9702,29.9976,29.9633,29.9702,114016.0
2018-08-30 10:20:00,43.62,43.63,43.53,43.53,73187.0,29.9633,29.9702,29.9015,29.9015,73187.0
2018-08-30 10:25:00,43.53,43.53,43.44,43.45,140521.0,29.9015,29.9015,29.8397,29.8465,140521.0
2018-08-30 10:30:00,43.45,43.56,43.44,43.56,145165.0,29.8465,29.9221,29.8397,29.9221,145165.0
2018-08-30 10:35:00,43.56,43.59,43.49,43.5,182854.0,29.9221,29.9427,29.874,29.8809,182854.0
2018-08-30 10:40:00,43.5,43.51,43.47,43.5,92680.0,29.8809,29.8877,29.8603,29.8809,92680.0
2018-08-30 10:45:00,43.5,43.54,43.45,43.54,89818.0,29.8809,29.9084,29.8465,29.9084,89818.0
2018-08-30 10:50:00,43.54,43.59,43.53,43.53,113845.0,29.9084,29.9427,29.9015,29.9015,113845.0
2018-08-30 10:55:00,43.53,43.57,43.52,43.57,83210.0,29.9015,29.929,29.8946,29.929,83210.0
2018-08-30 11:00:00,43.57,43.6,43.52,43.54,105989.0,29.929,29.9496,29.8946,29.9084,105989.0
2018-08-30 11:05:00,43.54,43.56,43.47,43.5,119730.0,29.9084,29.9221,29.8603,29.8809,119730.0
2018-08-30 11:10:00,43.51,43.51,43.42,43.46,79414.0,29.8877,29.8877,29.8259,29.8534,79414.0
2018-08-30 11:15:00,43.46,43.48,43.43,43.46,131104.0,29.8534,29.8671,29.8328,29.8534,131104.0
2018-08-30 11:20:00,43.46,43.48,43.42,43.43,179746.0,29.8534,29.8671,29.8259,29.8328,179746.0
2018-08-30 11:25:00,43.44,43.45,43.39,43.43,103480.0,29.8397,29.8465,29.8053,29.8328,103480.0
2018-08-30 11:30:00,43.43,43.48,43.43,43.47,125436.0,29.8328,29.8671,29.8328,29.8603,125436.0
2018-08-30 11:35:00,43.47,43.47,43.37,43.38,36379.0,29.8603,29.8603,29.7916,29.7984,36379.0
2018-08-30 11:40:00,43.38,43.39,43.35,43.35,32011.0,29.7984,29.8053,29.7778,29.7778,32011.0
2018-08-30 11:45:00,43.36,43.37,43.35,43.37,16274.0,29.7847,29.7916,29.7778,29.7916,16274.0
2018-08-30 11:50:00,43.37,43.39,43.34,43.39,27982.0,29.7916,29.8053,29.771,29.8053,27982.0
2018-08-30 11:55:00,43.39,43.39,43.35,43.36,27075.0,29.8053,29.8053,29.7778,29.7847,27075.0
2018-08-30 12:00:00,43.36,43.39,43.35,43.38,28381.0,29.7847,29.8053,29.7778,29.7984,28381.0
2018-08-30 12:05:00,43.38,43.39,43.36,43.39,26202.0,29.7984,29.8053,29.7847,29.8053,26202.0
2018-08-30 12:10:00,43.38,43.39,43.34,43.36,34765.0,29.7984,29.8053,29.771,29.7847,34765.0
2018-08-30 12:15:00,43.36,43.37,43.33,43.34,41279.0,29.7847,29.7916,29.7641,29.771,41279.0
2018-08-30 12:20:00,43.34,43.37,43.33,43.37,24877.0,29.771,29.7916,29.7641,29.7916,24877.0
2018-08-30 12:25:00,43.37,43.37,43.33,43.36,19302.0,29.7916,29.7916,29.7641,29.7847,19302.0
2018-08-30 12:30:00,43.36,43.41,43.36,43.41,46560.0,29.7847,29.8191,29.7847,29.8191,46560.0
2018-08-30 12:35:00,43.41,43.44,43.41,43.44,24603.0,29.8191,29.8397,29.8191,29.8397,24603.0
2018-08-30 12:40:00,43.44,43.45,43.41,43.43,17673.0,29.8397,29.8465,29.8191,29.8328,17673.0
2018-08-30 12:45:00,43.43,43.44,43.39,43.41,23247.0,29.8328,29.8397,29.8053,29.8191,23247.0
2018-08-30 12:50:00,43.41,43.44,43.41,43.41,19955.0,29.8191,29.8397,29.8191,29.8191,19955.0
2018-08-30 12:55:00,43.41,43.43,43.4,43.41,20354.0,29.8191,29.8328,29.8122,29.8191,20354.0
2018-08-30 13:00:00,43.41,43.43,43.41,43.42,14532.0,29.8191,29.8328,29.8191,29.8259,14532.0
2018-08-30 13:05:00,43.43,43.44,43.42,43.43,20574.0,29.8328,29.8397,29.8259,29.8328,20574.0
2018-08-30 13:10:00,43.44,43.44,43.41,43.42,14801.0,29.8397,29.8397,29.8191,29.8259,14801.0
2018-08-30 13:15:00,43.43,43.49,43.43,43.47,38027.0,29.8328,29.874,29.8328,29.8603,38027.0
2018-08-30 13:20:00,43.47,43.48,43.44,43.45,10740.0,29.8603,29.8671,29.8397,29.8465,10740.0
2018-08-30 13:25:00,43.45,43.46,43.44,43.45,11801.0,29.8465,29.8534,29.8397,29.8465,11801.0
2018-08-30 13:30:00,43.45,43.46,43.43,43.46,29588.0,29.8465,29.8534,29.8328,29.8534,29588.0
2018-08-30 13:35:00,43.46,43.52,43.45,43.51,36388.0,29.8534,29.8946,29.8465,29.8877,36388.0
2018-08-30 13:40:00,43.51,43.57,43.51,43.57,39050.0,29.8877,29.929,29.8877,29.929,39050.0
2018-08-30 13:45:00,43.57,43.59,43.56,43.57,16964.0,29.929,29.9427,29.9221,29.929,16964.0
2018-08-30 13:50:00,43.56,43.57,43.54,43.56,14814.0,29.9221,29.929,29.9084,29.9221,14814.0
2018-08-30 13:55:00,43.56,43.57,43.54,43.56,21796.0,29.9221,29.929,29.9084,29.9221,21796.0
2018-08-30 14:00:00,43.56,43.59,43.55,43.59,36897.0,29.9221,29.9427,29.9152,29.9427,36897.0
2018-08-30 14:05:00,43.59,43.59,43.56,43.59,13574.0,29.9427,29.9427,29.9221,29.9427,13574.0
2018-08-30 14:10:00,43.59,43.62,43.58,43.62,26255.0,29.9427,29.9633,29.9358,29.9633,26255.0
2018-08-30 14:15:00,43.61,43.63,43.5,43.51,53169.0,29.9564,29.9702,29.8809,29.8877,53169.0
2018-08-30 14:20:00,43.51,43.54,43.47,43.5,43588.0,29.8877,29.9084,29.8603,29.8809,43588.0
2018-08-30 14:25:00,43.51,43.53,43.49,43.49,47929.0,29.8877,29.9015,29.874,29.874,47929.0
2018-08-30 14:30:00,43.49,43.53,43.48,43.52,32820.0,29.874,29.9015,29.8671,29.8946,32820.0
2018-08-30 14:35:00,43.53,43.57,43.52,43.55,26665.0,29.9015,29.929,29.8946,29.9152,26665.0
2018-08-30 14:40:00,43.56,43.57,43.53,43.54,30825.0,29.9221,29.929,29.9015,29.9084,30825.0
2018-08-30 14:45:00,43.53,43.58,43.52,43.57,51920.0,29.9015,29.9358,29.8946,29.929,51920.0
2018-08-30 14:50:00,43.57,43.58,43.55,43.58,33293.0,29.929,29.9358,29.9152,29.9358,33293.0
2018-08-30 14:55:00,43.57,43.57,43.52,43.53,31234.0,29.929,29.929,29.8946,29.9015,31234.0
2018-08-30 15:00:00,43.52,43.54,43.46,43.47,49212.0,29.8946,29.9084,29.8534,29.8603,49212.0
2018-08-30 15:05:00,43.48,43.49,43.46,43.47,31575.0,29.8671,29.874,29.8534,29.8603,31575.0
2018-08-30 15:10:00,43.47,43.49,43.46,43.47,30011.0,29.8603,29.874,29.8534,29.8603,30011.0
2018-08-30 15:15:00,43.47,43.48,43.43,43.44,60112.0,29.8603,29.8671,29.8328,29.8397,60112.0
2018-08-30 15:20:00,43.44,43.48,43.43,43.47,41705.0,29.8397,29.8671,29.8328,29.8603,41705.0
2018-08-30 15:25:00,43.47,43.5,43.45,43.5,58645.0,29.8603,29.8809,29.8465,29.8809,58645.0
2018-08-30 15:30:00,43.5,43.55,43.5,43.55,76345.0,29.8809,29.9152,29.8809,29.9152,76345.0
2018-08-30 15:35:00,43.55,43.57,43.52,43.57,85478.0,29.9152,29.929,29.8946,29.929,85478.0
2018-08-30 15:40:00,43.57,43.6,43.56,43.57,57880.0,29.929,29.9496,29.9221,29.929,57880.0
2018-08-30 15:45:00,43.57,43.58,43.55,43.57,92860.0,29.929,29.9358,29.9152,29.929,92860.0
2018-08-30 15:50:00,43.57,43.57,43.54,43.57,67612.0,29.929,29.929,29.9084,29.929,67612.0
2018-08-30 15:55:00,43.57,43.59,43.56,43.57,175370.0,29.929,29.9427,29.9221,29.929,175370.0
2018-08-31 09:30:00,42.9,43.0,42.87,42.9,300585.0,29.4687,29.5374,29.4481,29.4687,300585.0
2018-08-31 09:35:00,42.9,42.91,42.85,42.9,135253.0,29.4687,29.4756,29.4344,29.4687,135253.0
2018-08-31 09:40:00,42.89,42.91,42.86,42.9,178091.0,29.4619,29.4756,29.4412,29.4687,178091.0
2018-08-31 09:45:00,42.9,42.94,42.87,42.87,197399.0,29.4687,29.4962,29.4481,29.4481,197399.0
2018-08-31 09:50:00,42.87,42.89,42.85,42.87,72611.0,29.4481,29.4619,29.4344,29.4481,72611.0
2018-08-31 09:55:00,42.87,42.91,42.87,42.9,94289.0,29.4481,29.4756,29.4481,29.4687,94289.0
2018-08-31 10:00:00,42.89,42.91,42.87,42.87,62111.0,29.4619,29.4756,29.4481,29.4481,62111.0
2018-08-31 10:05:00,42.88,42.9,42.86,42.88,59045.0,29.455,29.4687,29.4412,29.455,59045.0
2018-08-31 10:10:00,42.87,42.96,42.87,42.96,39801.0,29.4481,29.5099,29.4481,29.5099,39801.0
2018-08-31 10:15:00,42.96,42.99,42.94,42.99,102315.0,29.5099,29.5305,29.4962,29.5305,102315.0
2018-08-31 10:20:00,42.99,43.01,42.97,42.99,49668.0,29.5305,29.5443,29.5168,29.5305,49668.0
2018-08-31 10:25:00,42.99,43.01,42.95,42.97,43616.0,29.5305,29.5443,29.5031,29.5168,43616.0
2018-08-31 10:30:00,42.97,43.0,42.96,42.98,57536.0,29.5168,29.5374,29.5099,29.5237,57536.0
2018-08-31 10:35:00,42.98,43.01,42.97,43.01,58798.0,29.5237,29.5443,29.5168,29.5443,58798.0
2018-08-31 10:40:00,43.01,43.02,42.98,42.99,53104.0,29.5443,29.5512,29.5237,29.5305,53104.0
2018-08-31 10:45:00,43.0,43.01,42.94,42.95,52187.0,29.5374,29.5443,29.4962,29.5031,52187.0
2018-08-31 10:50:00,42.96,42.96,42.92,42.92,71141.0,29.5099,29.5099,29.4825,29.4825,71141.0
2018-08-31 10:55:00,42.92,42.94,42.89,42.89,72274.0,29.4825,29.4962,29.4619,29.4619,72274.0
2018-08-31 11:00:00,42.9,42.92,42.85,42.85,66123.0,29.4687,29.4825,29.4344,29.4344,66123.0
2018-08-31 11:05:00,42.85,42.86,42.8,42.8,133455.0,29.4344,29.4412,29.4,29.4,133455.0
2018-08-31 11:10:00,42.8,42.81,42.74,42.79,116726.0,29.4,29.4069,29.3588,29.3932,116726.0
2018-08-31 11:15:00,42.79,42.85,42.78,42.8,67920.0,29.3932,29.4344,29.3863,29.4,67920.0
2018-08-31 11:20:00,42.8,42.8,42.76,42.77,67834.0,29.4,29.4,29.3726,29.3794,67834.0
2018-08-31 11:25:00,42.77,42.82,42.76,42.79,41924.0,29.3794,29.4138,29.3726,29.3932,41924.0
2018-08-31 11:30:00,42.79,42.82,42.77,42.77,49672.0,29.3932,29.4138,29.3794,29.3794,49672.0
2018-08-31 11:35:00,42.76,42.82,42.75,42.82,32302.0,29.3726,29.4138,29.3657,29.4138,32302.0
2018-08-31 11:40:00,42.81,42.82,42.77,42.77,39009.0,29.4069,29.4138,29.3794,29.3794,39009.0
2018-08-31 11:45:00,42.77,42.79,42.74,42.74,31252.0,29.3794,29.3932,29.3588,29.3588,31252.0
2018-08-31 11:50:00,42.75,42.75,42.67,42.68,106638.0,29.3657,29.3657,29.3107,29.3176,106638.0
2018-08-31 11:55:00,42.68,42.7,42.63,42.66,43507.0,29.3176,29.3313,29.2833,29.3039,43507.0
2018-08-31 12:00:00,42.65,42.66,42.62,42.64,85075.0,29.297,29.3039,29.2764,29.2901,85075.0
2018-08-31 12:05:00,42.64,42.66,42.6,42.65,50285.0,29.2901,29.3039,29.2626,29.297,50285.0
2018-08-31 12:10:00,42.65,42.66,42.63,42.64,36128.0,29.297,29.3039,29.2833,29.2901,36128.0
2018-08-31 12:15:00,42.64,42.67,42.63,42.66,29409.0,29.2901,29.3107,29.2833,29.3039,29409.0
2018-08-31 12:20:00,42.66,42.66,42.62,42.63,22129.0,29.3039,29.3039,29.2764,29.2833,22129.0
2018-08-31 12:25:00,42.64,42.65,42.63,42.64,23202.0,29.2901,29.297,29.2833,29.2901,23202.0
2018-08-31 12:30:00,42.64,42.66,42.6,42.62,49270.0,29.2901,29.3039,29.2626,29.2764,49270.0
2018-08-31 12:35:00,42.63,42.63,42.61,42.63,10410.0,29.2833,29.2833,29.2695,29.2833,10410.0
2018-08-31 12:40:00,42.62,42.65,42.62,42.65,15171.0,29.2764,29.297,29.2764,29.297,15171.0
2018-08-31 12:45:00,42.65,42.68,42.64,42.65,22690.0,29.297,29.3176,29.2901,29.297,22690.0
2018-08-31 12:50:00,42.66,42.67,42.63,42.64,33669.0,29.3039,29.3107,29.2833,29.2901,33669.0
2018-08-31 12:55:00,42.64,42.68,42.64,42.66,18050.0,29.2901,29.3176,29.2901,29.3039,18050.0
2018-08-31 13:00:00,42.67,42.7,42.66,42.69,47723.0,29.3107,29.3313,29.3039,29.3245,47723.0
2018-08-31 13:05:00,42.69,42.75,42.68,42.74,26742.0,29.3245,29.3657,29.3176,29.3588,26742.0
2018-08-31 13:10:00,42.75,42.77,42.72,42.75,52265.0,29.3657,29.3794,29.3451,29.3657,52265.0
2018-08-31 13:15:00,42.76,42.76,42.74,42.76,15805.0,29.3726,29.3726,29.3588,29.3726,15805.0
2018-08-31 13:20:00,42.76,42.76,42.73,42.76,25603.0,29.3726,29.3726,29.3519,29.3726,25603.0
2018-08-31 13:25:00,42.76,42.76,42.73,42.75,20396.0,29.3726,29.3726,29.3519,29.3657,20396.0
2018-08-31 13:30:00,42.76,42.76,42.72,42.75,24324.0,29.3726,29.3726,29.3451,29.3657,24324.0
2018-08-31 13:35:00,42.76,42.78,42.75,42.76,28390.0,29.3726,29.3863,29.3657,29.3726,28390.0
2018-08-31 13:40:00,42.75,42.76,42.73,42.75,31329.0,29.3657,29.3726,29.3519,29.3657,31329.0
2018-08-31 13:45:00,42.74,42.78,42.74,42.77,16635.0,29.3588,29.3863,29.3588,29.3794,16635.0
2018-08-31 13:50:00,42.77,42.77,42.76,42.77,8965.0,29.3794,29.3794,29.3726,29.3794,8965.0
2018-08-31 13:55:00,42.76,42.8,42.76,42.79,30750.0,29.3726,29.4,29.3726,29.3932,30750.0
2018-08-31 14:00:00,42.8,42.8,42.76,42.78,31501.0,29.4,29.4,29.3726,29.3863,31501.0
2018-08-31 14:05:00,42.78,42.79,42.77,42.78,13901.0,29.3863,29.3932,29.3794,29.3863,13901.0
2018-08-31 14:10:00,42.78,42.79,42.76,42.77,25533.0,29.3863,29.3932,29.3726,29.3794,25533.0
2018-08-31 14:15:00,42.77,42.78,42.76,42.77,18248.0,29.3794,29.3863,29.3726,29.3794,18248.0
2018-08-31 14:20:00,42.77,42.77,42.72,42.73,47988.0,29.3794,29.3794,29.3451,29.3519,47988.0
2018-08-31 14:25:00,42.73,42.79,42.73,42.78,39517.0,29.3519,29.3932,29.3519,29.3863,39517.0
2018-08-31 14:30:00,42.78,42.79,42.77,42.77,19741.0,29.3863,29.3932,29.3794,29.3794,19741.0
2018-08-31 14:35:00,42.78,42.78,42.75,42.76,24049.0,29.3863,29.3863,29.3657,29.3726,24049.0
2018-08-31 14:40:00,42.76,42.78,42.75,42.78,27375.0,29.3726,29.3863,29.3657,29.3863,27375.0
2018-08-31 14:45:00,42.78,42.81,42.77,42.81,40940.0,29.3863,29.4069,29.3794,29.4069,40940.0
2018-08-31 14:50:00,42.81,42.83,42.8,42.83,43475.0,29.4069,29.4206,29.4,29.4206,43475.0
2018-08-31 14:55:00,42.83,42.83,42.77,42.77,21919.0,29.4206,29.4206,29.3794,29.3794,21919.0
2018-08-31 15:00:00,42.77,42.8,42.77,42.78,21164.0,29.3794,29.4,29.3794,29.3863,21164.0
2018-08-31 15:05:00,42.79,42.8,42.78,42.78,24453.0,29.3932,29.4,29.3863,29.3863,24453.0
2018-08-31 15:10:00,42.79,42.8,42.78,42.78,21965.0,29.3932,29.4,29.3863,29.3863,21965.0
2018-08-31 15:15:00,42.78,42.8,42.78,42.79,21350.0,29.3863,29.4,29.3863,29.3932,21350.0
2018-08-31 15:20:00,42.79,42.79,42.74,42.77,36900.0,29.3932,29.3932,29.3588,29.3794,36900.0
2018-08-31 15:25:00,42.77,42.77,42.74,42.77,43945.0,29.3794,29.3794,29.3588,29.3794,43945.0
2018-08-31 15:30:00,42.77,42.83,42.76,42.83,54783.0,29.3794,29.4206,29.3726,29.4206,54783.0
2018-08-31 15:35:00,42.83,42.88,42.82,42.87,65714.0,29.4206,29.455,29.4138,29.4481,65714.0
2018-08-31 15:40:00,42.86,42.87,42.82,42.85,93230.0,29.4412,29.4481,29.4138,29.4344,93230.0
2018-08-31 15:45:00,42.85,42.86,42.83,42.84,110461.0,29.4344,29.4412,29.4206,29.4275,110461.0
2018-08-31 15:50:00,42.84,42.87,42.83,42.86,78768.0,29.4275,29.4481,29.4206,29.4412,78768.0
2018-08-31 15:55:00,42.86,42.89,42.84,42.88,252536.0,29.4412,29.4619,29.4275,29.455,252536.0
2018-09-04 09:30:00,42.8,42.91,42.76,42.9,233442.0,29.4,29.4756,29.3726,29.4687,233442.0
2018-09-04 09:35:00,42.91,42.92,42.87,42.88,222194.0,29.4756,29.4825,29.4481,29.455,222194.0
2018-09-04 09:40:00,42.88,42.89,42.85,42.88,72096.0,29.455,29.4619,29.4344,29.455,72096.0
2018-09-04 09:45:00,42.88,42.88,42.81,42.83,67925.0,29.455,29.455,29.4069,29.4206,67925.0
2018-09-04 09:50:00,42.83,42.84,42.78,42.79,70533.0,29.4206,29.4275,29.3863,29.3932,70533.0
2018-09-04 09:55:00,42.79,42.81,42.78,42.8,86473.0,29.3932,29.4069,29.3863,29.4,86473.0
2018-09-04 10:00:00,42.8,42.82,42.76,42.79,194508.0,29.4,29.4138,29.3726,29.3932,194508.0
2018-09-04 10:05:00,42.8,42.81,42.75,42.78,83941.0,29.4,29.4069,29.3657,29.3863,83941.0
2018-09-04 10:10:00,42.77,42.78,42.75,42.77,71388.0,29.3794,29.3863,29.3657,29.3794,71388.0
2018-09-04 10:15:00,42.77,42.78,42.75,42.77,63100.0,29.3794,29.3863,29.3657,29.3794,63100.0
2018-09-04 10:20:00,42.77,42.89,42.77,42.87,94822.0,29.3794,29.4619,29.3794,29.4481,94822.0
2018-09-04 10:25:00,42.87,42.87,42.81,42.83,73582.0,29.4481,29.4481,29.4069,29.4206,73582.0
2018-09-04 10:30:00,42.84,42.84,42.81,42.81,41741.0,29.4275,29.4275,29.4069,29.4069,41741.0
2018-09-04 10:35:00,42.82,42.82,42.74,42.75,65426.0,29.4138,29.4138,29.3588,29.3657,65426.0
2018-09-04 10:40:00,42.76,42.76,42.71,42.73,72193.0,29.3726,29.3726,29.3382,29.3519,72193.0
2018-09-04 10:45:00,42.72,42.77,42.71,42.77,61466.0,29.3451,29.3794,29.3382,29.3794,61466.0
2018-09-04 10:50:00,42.76,42.78,42.73,42.78,42799.0,29.3726,29.3863,29.3519,29.3863,42799.0
2018-09-04 10:55:00,42.79,42.81,42.77,42.79,55890.0,29.3932,29.4069,29.3794,29.3932,55890.0
2018-09-04 11:00:00,42.78,42.78,42.72,42.76,49688.0,29.3863,29.3863,29.3451,29.3726,49688.0
2018-09-04 11:05:00,42.77,42.79,42.75,42.79,37684.0,29.3794,29.3932,29.3657,29.3932,37684.0
2018-09-04 11:10:00,42.8,42.81,42.74,42.74,40811.0,29.4,29.4069,29.3588,29.3588,40811.0
2018-09-04 11:15:00,42.75,42.76,42.7,42.71,45880.0,29.3657,29.3726,29.3313,29.3382,45880.0
2018-09-04 11:20:00,42.71,42.73,42.68,42.71,42583.0,29.3382,29.3519,29.3176,29.3382,42583.0
2018-09-04 11:25:00,42.71,42.72,42.67,42.69,35355.0,29.3382,29.3451,29.3107,29.3245,35355.0
2018-09-04 11:30:00,42.7,42.71,42.65,42.67,71582.0,29.3313,29.3382,29.297,29.3107,71582.0
2018-09-04 11:35:00,42.67,42.72,42.65,42.72,23867.0,29.3107,29.3451,29.297,29.3451,23867.0
2018-09-04 11:40:00,42.72,42.76,42.7,42.74,31413.0,29.3451,29.3726,29.3313,29.3588,31413.0
2018-09-04 11:45:00,42.74,42.75,42.71,42.72,33137.0,29.3588,29.3657,29.3382,29.3451,33137.0
2018-09-04 11:50:00,42.71,42.73,42.68,42.73,24093.0,29.3382,29.3519,29.3176,29.3519,24093.0
2018-09-04 11:55:00,42.72,42.74,42.69,42.7,43647.0,29.3451,29.3588,29.3245,29.3313,43647.0
2018-09-04 12:00:00,42.7,42.71,42.69,42.71,18365.0,29.3313,29.3382,29.3245,29.3382,18365.0
2018-09-04 12:05:00,42.71,42.74,42.7,42.73,16118.0,29.3382,29.3588,29.3313,29.3519,16118.0
2018-09-04 12:10:00,42.73,42.74,42.71,42.73,26850.0,29.3519,29.3588,29.3382,29.3519,26850.0
2018-09-04 12:15:00,42.73,42.77,42.73,42.75,24813.0,29.3519,29.3794,29.3519,29.3657,24813.0
2018-09-04 12:20:00,42.74,42.77,42.73,42.75,20744.0,29.3588,29.3794,29.3519,29.3657,20744.0
2018-09-04 12:25:00,42.74,42.78,42.73,42.77,17490.0,29.3588,29.3863,29.3519,29.3794,17490.0
2018-09-04 12:30:00,42.77,42.78,42.75,42.77,16788.0,29.3794,29.3863,29.3657,29.3794,16788.0
2018-09-04 12:35:00,42.77,42.78,42.75,42.76,23972.0,29.3794,29.3863,29.3657,29.3726,23972.0
2018-09-04 12:40:00,42.76,42.79,42.75,42.78,23909.0,29.3726,29.3932,29.3657,29.3863,23909.0
2018-09-04 12:45:00,42.79,42.82,42.78,42.82,17540.0,29.3932,29.4138,29.3863,29.4138,17540.0
2018-09-04 12:50:00,42.82,42.83,42.8,42.81,25323.0,29.4138,29.4206,29.4,29.4069,25323.0
2018-09-04 12:55:00,42.82,42.83,42.8,42.81,15799.0,29.4138,29.4206,29.4,29.4069,15799.0
2018-09-04 13:00:00,42.81,42.87,42.8,42.84,33938.0,29.4069,29.4481,29.4,29.4275,33938.0
2018-09-04 13:05:00,42.85,42.87,42.83,42.87,16649.0,29.4344,29.4481,29.4206,29.4481,16649.0
2018-09-04 13:10:00,42.88,42.89,42.86,42.89,14862.0,29.455,29.4619,29.4412,29.4619,14862.0
2018-09-04 13:15:00,42.89,42.93,42.89,42.91,77475.0,29.4619,29.4893,29.4619,29.4756,77475.0
2018-09-04 13:20:00,42.91,42.91,42.89,42.89,21954.0,29.4756,29.4756,29.4619,29.4619,21954.0
2018-09-04 13:25:00,42.9,42.9,42.89,42.89,22299.0,29.4687,29.4687,29.4619,29.4619,22299.0
2018-09-04 13:30:00,42.9,42.92,42.89,42.91,37077.0,29.4687,29.4825,29.4619,29.4756,37077.0
2018-09-04 13:35:00,42.91,42.93,42.89,42.9,28574.0,29.4756,29.4893,29.4619,29.4687,28574.0
2018-09-04 13:40:00,42.89,42.91,42.85,42.86,23294.0,29.4619,29.4756,29.4344,29.4412,23294.0
2018-09-04 13:45:00,42.87,42.89,42.86,42.88,12288.0,29.4481,29.4619,29.4412,29.455,12288.0
2018-09-04 13:50:00,42.89,42.91,42.88,42.91,25904.0,29.4619,29.4756,29.455,29.4756,25904.0
2018-09-04 13:55:00,42.91,42.91,42.89,42.9,10335.0,29.4756,29.4756,29.4619,29.4687,10335.0
2018-09-04 14:00:00,42.91,42.94,42.9,42.92,46100.0,29.4756,29.4962,29.4687,29.4825,46100.0
2018-09-04 14:05:00,42.92,42.94,42.91,42.92,38963.0,29.4825,29.4962,29.4756,29.4825,38963.0
2018-09-04 14:10:00,42.93,42.93,42.91,42.92,8831.0,29.4893,29.4893,29.4756,29.4825,8831.0
2018-09-04 14:15:00,42.92,42.96,42.92,42.95,34498.0,29.4825,29.5099,29.4825,29.5031,34498.0
2018-09-04 14:20:00,42.95,42.95,42.93,42.94,38123.0,29.5031,29.5031,29.4893,29.4962,38123.0
2018-09-04 14:25:00,42.93,42.94,42.91,42.92,16799.0,29.4893,29.4962,29.4756,29.4825,16799.0
2018-09-04 14:30:00,42.91,42.91,42.88,42.88,17357.0,29.4756,29.4756,29.455,29.455,17357.0
2018-09-04 14:35:00,42.89,42.91,42.86,42.87,29847.0,29.4619,29.4756,29.4412,29.4481,29847.0
2018-09-04 14:40:00,42.87,42.88,42.86,42.87,25245.0,29.4481,29.455,29.4412,29.4481,25245.0
2018-09-04 14:45:00,42.86,42.87,42.84,42.84,46351.0,29.4412,29.4481,29.4275,29.4275,46351.0
2018-09-04 14:50:00,42.84,42.85,42.83,42.85,24580.0,29.4275,29.4344,29.4206,29.4344,24580.0
2018-09-04 14:55:00,42.85,42.85,42.84,42.84,13523.0,29.4344,29.4344,29.4275,29.4275,13523.0
2018-09-04 15:00:00,42.84,42.85,42.77,42.78,74670.0,29.4275,29.4344,29.3794,29.3863,74670.0
2018-09-04 15:05:00,42.77,42.79,42.73,42.74,110604.0,29.3794,29.3932,29.3519,29.3588,110604.0
2018-09-04 15:10:00,42.73,42.76,42.73,42.75,67714.0,29.3519,29.3726,29.3519,29.3657,67714.0
2018-09-04 15:15:00,42.75,42.75,42.71,42.71,41466.0,29.3657,29.3657,29.3382,29.3382,41466.0
2018-09-04 15:20:00,42.72,42.75,42.69,42.7,99387.0,29.3451,29.3657,29.3245,29.3313,99387.0
2018-09-04 15:25:00,42.7,42.72,42.69,42.72,22035.0,29.3313,29.3451,29.3245,29.3451,22035.0
2018-09-04 15:30:00,42.72,42.72,42.66,42.68,65407.0,29.3451,29.3451,29.3039,29.3176,65407.0
2018-09-04 15:35:00,42.67,42.68,42.66,42.68,75748.0,29.3107,29.3176,29.3039,29.3176,75748.0
2018-09-04 15:40:00,42.67,42.68,42.64,42.66,104424.0,29.3107,29.3176,29.2901,29.3039,104424.0
2018-09-04 15:45:00,42.66,42.68,42.65,42.68,71928.0,29.3039,29.3176,29.297,29.3176,71928.0
2018-09-04 15:50:00,42.67,42.68,42.65,42.66,91869.0,29.3107,29.3176,29.297,29.3039,91869.0
2018-09-04 15:55:00,42.66,42.73,42.65,42.73,158310.0,29.3039,29.3519,29.297,29.3519,158310.0
2018-09-05 09:30:00,42.8,42.8,42.62,42.63,261776.0,29.4,29.4,29.2764,29.2833,261776.0
2018-09-05 09:35:00,42.62,42.77,42.61,42.77,116968.0,29.2764,29.3794,29.2695,29.3794,116968.0
2018-09-05 09:40:00,42.76,42.79,42.72,42.77,56728.0,29.3726,29.3932,29.3451,29.3794,56728.0
2018-09-05 09:45:00,42.77,42.86,42.75,42.85,133449.0,29.3794,29.4412,29.3657,29.4344,133449.0
2018-09-05 09:50:00,42.86,42.86,42.76,42.76,88661.0,29.4412,29.4412,29.3726,29.3726,88661.0
2018-09-05 09:55:00,42.77,42.78,42.75,42.77,75023.0,29.3794,29.3863,29.3657,29.3794,75023.0
2018-09-05 10:00:00,42.77,42.78,42.67,42.67,87538.0,29.3794,29.3863,29.3107,29.3107,87538.0
2018-09-05 10:05:00,42.66,42.67,42.59,42.6,165856.0,29.3039,29.3107,29.2558,29.2626,165856.0
2018-09-05 10:10:00,42.59,42.6,42.52,42.53,84998.0,29.2558,29.2626,29.2077,29.2146,84998.0
2018-09-05 10:15:00,42.52,42.56,42.52,42.54,57870.0,29.2077,29.2352,29.2077,29.2214,57870.0
2018-09-05 10:20:00,42.54,42.55,42.47,42.49,79039.0,29.2214,29.2283,29.1733,29.1871,79039.0
2018-09-05 10:25:00,42.5,42.51,42.45,42.51,94315.0,29.194,29.2008,29.1596,29.2008,94315.0
2018-09-05 10:30:00,42.51,42.55,42.46,42.46,98267.0,29.2008,29.2283,29.1665,29.1665,98267.0
2018-09-05 10:35:00,42.46,42.5,42.43,42.48,83043.0,29.1665,29.194,29.1459,29.1802,83043.0
2018-09-05 10:40:00,42.47,42.55,42.43,42.55,88003.0,29.1733,29.2283,29.1459,29.2283,88003.0
2018-09-05 10:45:00,42.55,42.61,42.53,42.57,70289.0,29.2283,29.2695,29.2146,29.242,70289.0
2018-09-05 10:50:00,42.58,42.58,42.5,42.51,64810.0,29.2489,29.2489,29.194,29.2008,64810.0
2018-09-05 10:55:00,42.52,42.57,42.52,42.54,59338.0,29.2077,29.242,29.2077,29.2214,59338.0
2018-09-05 11:00:00,42.55,42.55,42.48,42.54,78444.0,29.2283,29.2283,29.1802,29.2214,78444.0
2018-09-05 11:05:00,42.53,42.57,42.52,42.57,56553.0,29.2146,29.242,29.2077,29.242,56553.0
2018-09-05 11:10:00,42.57,42.57,42.5,42.5,81795.0,29.242,29.242,29.194,29.194,81795.0
2018-09-05 11:15:00,42.51,42.56,42.49,42.54,88849.0,29.2008,29.2352,29.1871,29.2214,88849.0
2018-09-05 11:20:00,42.54,42.57,42.47,42.52,152182.0,29.2214,29.242,29.1733,29.2077,152182.0
2018-09-05 11:25:00,42.52,42.52,42.41,42.41,69886.0,29.2077,29.2077,29.1321,29.1321,69886.0
2018-09-05 11:30:00,42.41,42.46,42.4,42.42,77515.0,29.1321,29.1665,29.1253,29.139,77515.0
2018-09-05 11:35:00,42.42,42.49,42.42,42.48,34964.0,29.139,29.1871,29.139,29.1802,34964.0
2018-09-05 11:40:00,42.49,42.5,42.47,42.49,30182.0,29.1871,29.194,29.1733,29.1871,30182.0
2018-09-05 11:45:00,42.48,42.51,42.46,42.51,55838.0,29.1802,29.2008,29.1665,29.2008,55838.0
2018-09-05 11:50:00,42.52,42.58,42.51,42.58,37159.0,29.2077,29.2489,29.2008,29.2489,37159.0
2018-09-05 11:55:00,42.57,42.58,42.55,42.55,42098.0,29.242,29.2489,29.2283,29.2283,42098.0
2018-09-05 12:00:00,42.55,42.63,42.55,42.62,42631.0,29.2283,29.2833,29.2283,29.2764,42631.0
2018-09-05 12:05:00,42.62,42.64,42.61,42.63,36348.0,29.2764,29.2901,29.2695,29.2833,36348.0
2018-09-05 12:10:00,42.63,42.66,42.63,42.65,39973.0,29.2833,29.3039,29.2833,29.297,39973.0
2018-09-05 12:15:00,42.65,42.68,42.64,42.68,38959.0,29.297,29.3176,29.2901,29.3176,38959.0
2018-09-05 12:20:00,42.69,42.7,42.66,42.66,26901.0,29.3245,29.3313,29.3039,29.3039,26901.0
2018-09-05 12:25:00,42.67,42.68,42.65,42.68,19676.0,29.3107,29.3176,29.297,29.3176,19676.0
2018-09-05 12:30:00,42.68,42.76,42.67,42.76,28349.0,29.3176,29.3726,29.3107,29.3726,28349.0
2018-09-05 12:35:00,42.75,42.78,42.74,42.75,56193.0,29.3657,29.3863,29.3588,29.3657,56193.0
2018-09-05 12:40:00,42.75,42.76,42.72,42.72,27642.0,29.3657,29.3726,29.3451,29.3451,27642.0
2018-09-05 12:45:00,42.73,42.73,42.71,42.72,16661.0,29.3519,29.3519,29.3382,29.3451,16661.0
2018-09-05 12:50:00,42.72,42.73,42.72,42.73,21015.0,29.3451,29.3519,29.3451,29.3519,21015.0
2018-09-05 12:55:00,42.72,42.73,42.66,42.68,68090.0,29.3451,29.3519,29.3039,29.3176,68090.0
2018-09-05 13:00:00,42.67,42.71,42.67,42.69,25323.0,29.3107,29.3382,29.3107,29.3245,25323.0
2018-09-05 13:05:00,42.69,42.7,42.67,42.69,30320.0,29.3245,29.3313,29.3107,29.3245,30320.0
2018-09-05 13:10:00,42.69,42.71,42.69,42.71,44675.0,29.3245,29.3382,29.3245,29.3382,44675.0
2018-09-05 13:15:00,42.7,42.7,42.68,42.7,24339.0,29.3313,29.3313,29.3176,29.3313,24339.0
2018-09-05 13:20:00,42.7,42.71,42.69,42.7,30613.0,29.3313,29.3382,29.3245,29.3313,30613.0
2018-09-05 13:25:00,42.7,42.71,42.69,42.71,17733.0,29.3313,29.3382,29.3245,29.3382,17733.0
2018-09-05 13:30:00,42.71,42.75,42.7,42.75,43427.0,29.3382,29.3657,29.3313,29.3657,43427.0
2018-09-05 13:35:00,42.75,42.77,42.73,42.73,78662.0,29.3657,29.3794,29.3519,29.3519,78662.0
2018-09-05 13:40:00,42.73,42.76,42.72,42.76,25156.0,29.3519,29.3726,29.3451,29.3726,25156.0
2018-09-05 13:45:00,42.75,42.76,42.73,42.73,13729.0,29.3657,29.3726,29.3519,29.3519,13729.0
2018-09-05 13:50:00,42.73,42.76,42.73,42.75,29594.0,29.3519,29.3726,29.3519,29.3657,29594.0
2018-09-05 13:55:00,42.75,42.75,42.73,42.75,48191.0,29.3657,29.3657,29.3519,29.3657,48191.0
2018-09-05 14:00:00,42.75,42.78,42.75,42.76,26004.0,29.3657,29.3863,29.3657,29.3726,26004.0
2018-09-05 14:05:00,42.77,42.77,42.75,42.77,20877.0,29.3794,29.3794,29.3657,29.3794,20877.0
2018-09-05 14:10:00,42.77,42.77,42.75,42.75,29201.0,29.3794,29.3794,29.3657,29.3657,29201.0
2018-09-05 14:15:00,42.75,42.76,42.73,42.74,46676.0,29.3657,29.3726,29.3519,29.3588,46676.0
2018-09-05 14:20:00,42.74,42.76,42.73,42.75,29440.0,29.3588,29.3726,29.3519,29.3657,29440.0
2018-09-05 14:25:00,42.76,42.76,42.72,42.74,39877.0,29.3726,29.3726,29.3451,29.3588,39877.0
2018-09-05 14:30:00,42.74,42.75,42.73,42.74,15971.0,29.3588,29.3657,29.3519,29.3588,15971.0
2018-09-05 14:35:00,42.74,42.74,42.72,42.74,38647.0,29.3588,29.3588,29.3451,29.3588,38647.0
2018-09-05 14:40:00,42.73,42.74,42.7,42.71,36429.0,29.3519,29.3588,29.3313,29.3382,36429.0
2018-09-05 14:45:00,42.71,42.72,42.69,42.7,20454.0,29.3382,29.3451,29.3245,29.3313,20454.0
2018-09-05 14:50:00,42.69,42.72,42.67,42.72,41240.0,29.3245,29.3451,29.3107,29.3451,41240.0
2018-09-05 14:55:00,42.72,42.75,42.71,42.73,29170.0,29.3451,29.3657,29.3382,29.3519,29170.0
2018-09-05 15:00:00,42.74,42.77,42.73,42.77,53420.0,29.3588,29.3794,29.3519,29.3794,53420.0
2018-09-05 15:05:00,42.76,42.77,42.73,42.75,66520.0,29.3726,29.3794,29.3519,29.3657,66520.0
2018-09-05 15:10:00,42.75,42.77,42.74,42.76,33670.0,29.3657,29.3794,29.3588,29.3726,33670.0
2018-09-05 15:15:00,42.76,42.8,42.75,42.78,50563.0,29.3726,29.4,29.3657,29.3863,50563.0
2018-09-05 15:20:00,42.78,42.8,42.77,42.79,54063.0,29.3863,29.4,29.3794,29.3932,54063.0
2018-09-05 15:25:00,42.79,42.79,42.75,42.76,49322.0,29.3932,29.3932,29.3657,29.3726,49322.0
2018-09-05 15:30:00,42.77,42.78,42.74,42.77,80055.0,29.3794,29.3863,29.3588,29.3794,80055.0
2018-09-05 15:35:00,42.78,42.8,42.77,42.78,89391.0,29.3863,29.4,29.3794,29.3863,89391.0
2018-09-05 15:40:00,42.78,42.78,42.74,42.76,69260.0,29.3863,29.3863,29.3588,29.3726,69260.0
2018-09-05 15:45:00,42.76,42.8,42.74,42.77,105343.0,29.3726,29.4,29.3588,29.3794,105343.0
2018-09-05 15:50:00,42.76,42.79,42.76,42.77,137648.0,29.3726,29.3932,29.3726,29.3794,137648.0
2018-09-05 15:55:00,42.78,42.79,42.77,42.78,251344.0,29.3863,29.3932,29.3794,29.3863,251344.0
2018-09-06 09:30:00,42.55,42.57,42.5,42.5,111109.0,29.2283,29.242,29.194,29.194,111109.0
2018-09-06 09:35:00,42.5,42.54,42.47,42.53,56954.0,29.194,29.2214,29.1733,29.2146,56954.0
2018-09-06 09:40:00,42.53,42.55,42.46,42.54,32388.0,29.2146,29.2283,29.1665,29.2214,32388.0
2018-09-06 09:45:00,42.54,42.64,42.53,42.62,49821.0,29.2214,29.2901,29.2146,29.2764,49821.0
2018-09-06 09:50:00,42.62,42.69,42.61,42.67,36184.0,29.2764,29.3245,29.2695,29.3107,36184.0
2018-09-06 09:55:00,42.68,42.71,42.64,42.71,37767.0,29.3176,29.3382,29.2901,29.3382,37767.0
2018-09-06 10:00:00,42.72,42.74,42.68,42.7,49608.0,29.3451,29.3588,29.3176,29.3313,49608.0
2018-09-06 10:05:00,42.69,42.71,42.64,42.66,25341.0,29.3245,29.3382,29.2901,29.3039,25341.0
2018-09-06 10:10:00,42.65,42.67,42.55,42.57,39242.0,29.297,29.3107,29.2283,29.242,39242.0
2018-09-06 10:15:00,42.57,42.58,42.52,42.56,70032.0,29.242,29.2489,29.2077,29.2352,70032.0
2018-09-06 10:20:00,42.57,42.57,42.52,42.54,42254.0,29.242,29.242,29.2077,29.2214,42254.0
2018-09-06 10:25:00,42.53,42.56,42.5,42.55,27044.0,29.2146,29.2352,29.194,29.2283,27044.0
2018-09-06 10:30:00,42.55,42.55,42.38,42.38,81660.0,29.2283,29.2283,29.1115,29.1115,81660.0
2018-09-06 10:35:00,42.38,42.43,42.38,42.43,95833.0,29.1115,29.1459,29.1115,29.1459,95833.0
2018-09-06 10:40:00,42.43,42.46,42.4,42.41,49578.0,29.1459,29.1665,29.1253,29.1321,49578.0
2018-09-06 10:45:00,42.41,42.41,42.29,42.31,73230.0,29.1321,29.1321,29.0497,29.0634,73230.0
2018-09-06 10:50:00,42.31,42.37,42.3,42.36,37063.0,29.0634,29.1047,29.0566,29.0978,37063.0
2018-09-06 10:55:00,42.35,42.43,42.35,42.35,120367.0,29.0909,29.1459,29.0909,29.0909,120367.0
2018-09-06 11:00:00,42.36,42.48,42.26,42.28,127211.0,29.0978,29.1802,29.0291,29.0428,127211.0
2018-09-06 11:05:00,42.28,42.31,42.24,42.28,94107.0,29.0428,29.0634,29.0154,29.0428,94107.0
2018-09-06 11:10:00,42.28,42.28,42.18,42.18,104455.0,29.0428,29.0428,28.9741,28.9741,104455.0
2018-09-06 11:15:00,42.19,42.19,42.11,42.13,118414.0,28.981,28.981,28.9261,28.9398,118414.0
2018-09-06 11:20:00,42.13,42.24,42.13,42.23,69421.0,28.9398,29.0154,28.9398,29.0085,69421.0
2018-09-06 11:25:00,42.22,42.23,42.17,42.18,94591.0,29.0016,29.0085,28.9673,28.9741,94591.0
2018-09-06 11:30:00,42.18,42.21,42.14,42.15,203433.0,28.9741,28.9948,28.9467,28.9535,203433.0
2018-09-06 11:35:00,42.16,42.18,42.13,42.14,22431.0,28.9604,28.9741,28.9398,28.9467,22431.0
2018-09-06 11:40:00,42.14,42.18,42.13,42.13,78882.0,28.9467,28.9741,28.9398,28.9398,78882.0
2018-09-06 11:45:00,42.13,42.18,42.12,42.17,24193.0,28.9398,28.9741,28.9329,28.9673,24193.0
2018-09-06 11:50:00,42.17,42.21,42.16,42.18,21771.0,28.9673,28.9948,28.9604,28.9741,21771.0
2018-09-06 11:55:00,42.18,42.23,42.16,42.19,38220.0,28.9741,29.0085,28.9604,28.981,38220.0
2018-09-06 12:00:00,42.19,42.19,42.16,42.19,26259.0,28.981,28.981,28.9604,28.981,26259.0
2018-09-06 12:05:00,42.18,42.21,42.15,42.19,44698.0,28.9741,28.9948,28.9535,28.981,44698.0
2018-09-06 12:10:00,42.19,42.2,42.17,42.17,30955.0,28.981,28.9879,28.9673,28.9673,30955.0
2018-09-06 12:15:00,42.16,42.19,42.16,42.17,18705.0,28.9604,28.981,28.9604,28.9673,18705.0
2018-09-06 12:20:00,42.18,42.2,42.16,42.18,34432.0,28.9741,28.9879,28.9604,28.9741,34432.0
2018-09-06 12:25:00,42.18,42.18,42.16,42.17,14102.0,28.9741,28.9741,28.9604,28.9673,14102.0
2018-09-06 12:30:00,42.17,42.2,42.16,42.17,35131.0,28.9673,28.9879,28.9604,28.9673,35131.0
2018-09-06 12:35:00,42.16,42.17,42.12,42.13,34039.0,28.9604,28.9673,28.9329,28.9398,34039.0
2018-09-06 12:40:00,42.13,42.15,42.12,42.15,52269.0,28.9398,28.9535,28.9329,28.9535,52269.0
2018-09-06 12:45:00,42.15,42.2,42.15,42.17,24217.0,28.9535,28.9879,28.9535,28.9673,24217.0
2018-09-06 12:50:00,42.17,42.19,42.12,42.12,61327.0,28.9673,28.981,28.9329,28.9329,61327.0
2018-09-06 12:55:00,42.13,42.13,42.08,42.08,37310.0,28.9398,28.9398,28.9055,28.9055,37310.0
2018-09-06 13:00:00,42.07,42.09,42.06,42.07,29400.0,28.8986,28.9123,28.8917,28.8986,29400.0
2018-09-06 13:05:00,42.07,42.07,42.02,42.02,72343.0,28.8986,28.8986,28.8642,28.8642,72343.0
2018-09-06 13:10:00,42.02,42.08,42.02,42.08,19492.0,28.8642,28.9055,28.8642,28.9055,19492.0
2018-09-06 13:15:00,42.09,42.12,42.08,42.12,27249.0,28.9123,28.9329,28.9055,28.9329,27249.0
2018-09-06 13:20:00,42.13,42.13,42.11,42.12,17165.0,28.9398,28.9398,28.9261,28.9329,17165.0
2018-09-06 13:25:00,42.12,42.12,42.07,42.08,27076.0,28.9329,28.9329,28.8986,28.9055,27076.0
2018-09-06 13:30:00,42.07,42.09,42.07,42.08,30994.0,28.8986,28.9123,28.8986,28.9055,30994.0
2018-09-06 13:35:00,42.07,42.16,42.06,42.13,54181.0,28.8986,28.9604,28.8917,28.9398,54181.0
2018-09-06 13:40:00,42.13,42.21,42.13,42.19,27426.0,28.9398,28.9948,28.9398,28.981,27426.0
2018-09-06 13:45:00,42.19,42.21,42.15,42.17,39406.0,28.981,28.9948,28.9535,28.9673,39406.0
2018-09-06 13:50:00,42.16,42.19,42.16,42.18,24280.0,28.9604,28.981,28.9604,28.9741,24280.0
2018-09-06 13:55:00,42.17,42.18,42.15,42.16,23075.0,28.9673,28.9741,28.9535,28.9604,23075.0
2018-09-06 14:00:00,42.15,42.18,42.13,42.14,90849.0,28.9535,28.9741,28.9398,28.9467,90849.0
2018-09-06 14:05:00,42.13,42.18,42.13,42.18,25178.0,28.9398,28.9741,28.9398,28.9741,25178.0
2018-09-06 14:10:00,42.18,42.22,42.17,42.2,108142.0,28.9741,29.0016,28.9673,28.9879,108142.0
2018-09-06 14:15:00,42.2,42.21,42.18,42.2,34236.0,28.9879,28.9948,28.9741,28.9879,34236.0
2018-09-06 14:20:00,42.2,42.2,42.17,42.17,30532.0,28.9879,28.9879,28.9673,28.9673,30532.0
2018-09-06 14:25:00,42.18,42.19,42.15,42.16,55047.0,28.9741,28.981,28.9535,28.9604,55047.0
2018-09-06 14:30:00,42.17,42.23,42.17,42.23,35698.0,28.9673,29.0085,28.9673,29.0085,35698.0
2018-09-06 14:35:00,42.22,42.23,42.18,42.21,26634.0,29.0016,29.0085,28.9741,28.9948,26634.0
2018-09-06 14:40:00,42.21,42.24,42.19,42.23,24593.0,28.9948,29.0154,28.981,29.0085,24593.0
2018-09-06 14:45:00,42.24,42.27,42.24,42.25,28604.0,29.0154,29.036,29.0154,29.0222,28604.0
2018-09-06 14:50:00,42.25,42.26,42.22,42.23,41614.0,29.0222,29.0291,29.0016,29.0085,41614.0
2018-09-06 14:55:00,42.23,42.24,42.22,42.23,10261.0,29.0085,29.0154,29.0016,29.0085,10261.0
2018-09-06 15:00:00,42.23,42.26,42.22,42.26,26824.0,29.0085,29.0291,29.0016,29.0291,26824.0
2018-09-06 15:05:00,42.26,42.28,42.24,42.28,33609.0,29.0291,29.0428,29.0154,29.0428,33609.0
2018-09-06 15:10:00,42.27,42.29,42.27,42.29,23788.0,29.036,29.0497,29.036,29.0497,23788.0
2018-09-06 15:15:00,42.28,42.29,42.24,42.25,39690.0,29.0428,29.0497,29.0154,29.0222,39690.0
2018-09-06 15:20:00,42.25,42.26,42.23,42.23,48119.0,29.0222,29.0291,29.0085,29.0085,48119.0
2018-09-06 15:25:00,42.24,42.26,42.23,42.26,39580.0,29.0154,29.0291,29.0085,29.0291,39580.0
2018-09-06 15:30:00,42.26,42.26,42.21,42.21,50782.0,29.0291,29.0291,28.9948,28.9948,50782.0
2018-09-06 15:35:00,42.22,42.25,42.22,42.24,32786.0,29.0016,29.0222,29.0016,29.0154,32786.0
2018-09-06 15:40:00,42.24,42.24,42.2,42.21,70721.0,29.0154,29.0154,28.9879,28.9948,70721.0
2018-09-06 15:45:00,42.21,42.24,42.2,42.23,57235.0,28.9948,29.0154,28.9879,29.0085,57235.0
2018-09-06 15:50:00,42.23,42.24,42.2,42.23,98667.0,29.0085,29.0154,28.9879,29.0085,98667.0
2018-09-06 15:55:00,42.22,42.23,42.18,42.2,274310.0,29.0016,29.0085,28.9741,28.9879,274310.0
2018-09-07 09:30:00,41.59,41.64,41.49,41.57,288732.0,28.5689,28.6032,28.5002,28.5551,288732.0
2018-09-07 09:35:00,41.57,41.68,41.55,41.66,110038.0,28.5551,28.6307,28.5414,28.6169,110038.0
2018-09-07 09:40:00,41.65,41.71,41.62,41.64,127440.0,28.6101,28.6513,28.5895,28.6032,127440.0
2018-09-07 09:45:00,41.64,41.7,41.61,41.65,104652.0,28.6032,28.6444,28.5826,28.6101,104652.0
2018-09-07 09:50:00,41.66,41.77,41.65,41.75,75539.0,28.6169,28.6925,28.6101,28.6788,75539.0
2018-09-07 09:55:00,41.75,41.77,41.7,41.77,102416.0,28.6788,28.6925,28.6444,28.6925,102416.0
2018-09-07 10:00:00,41.78,41.85,41.78,41.85,96325.0,28.6994,28.7475,28.6994,28.7475,96325.0
2018-09-07 10:05:00,41.85,41.89,41.84,41.88,55527.0,28.7475,28.7749,28.7406,28.7681,55527.0
2018-09-07 10:10:00,41.88,41.9,41.85,41.89,46140.0,28.7681,28.7818,28.7475,28.7749,46140.0
2018-09-07 10:15:00,41.89,41.89,41.82,41.83,59806.0,28.7749,28.7749,28.7269,28.7337,59806.0
2018-09-07 10:20:00,41.82,41.89,41.81,41.89,49970.0,28.7269,28.7749,28.72,28.7749,49970.0
2018-09-07 10:25:00,41.88,41.89,41.82,41.84,63036.0,28.7681,28.7749,28.7269,28.7406,63036.0
2018-09-07 10:30:00,41.83,41.92,41.82,41.89,97429.0,28.7337,28.7955,28.7269,28.7749,97429.0
2018-09-07 10:35:00,41.89,41.93,41.85,41.89,62875.0,28.7749,28.8024,28.7475,28.7749,62875.0
2018-09-07 10:40:00,41.88,41.89,41.81,41.82,43479.0,28.7681,28.7749,28.72,28.7269,43479.0
2018-09-07 10:45:00,41.82,41.91,41.81,41.89,33924.0,28.7269,28.7887,28.72,28.7749,33924.0
2018-09-07 10:50:00,41.89,41.92,41.86,41.88,61304.0,28.7749,28.7955,28.7543,28.7681,61304.0
2018-09-07 10:55:00,41.88,41.88,41.81,41.82,72880.0,28.7681,28.7681,28.72,28.7269,72880.0
2018-09-07 11:00:00,41.82,41.84,41.8,41.8,98005.0,28.7269,28.7406,28.7131,28.7131,98005.0
2018-09-07 11:05:00,41.8,41.88,41.79,41.84,84947.0,28.7131,28.7681,28.7062,28.7406,84947.0
2018-09-07 11:10:00,41.84,41.85,41.8,41.83,52661.0,28.7406,28.7475,28.7131,28.7337,52661.0
2018-09-07 11:15:00,41.84,41.9,41.83,41.88,31430.0,28.7406,28.7818,28.7337,28.7681,31430.0
2018-09-07 11:20:00,41.89,41.9,41.82,41.82,61395.0,28.7749,28.7818,28.7269,28.7269,61395.0
2018-09-07 11:25:00,41.82,41.89,41.81,41.88,65865.0,28.7269,28.7749,28.72,28.7681,65865.0
2018-09-07 11:30:00,41.88,41.93,41.86,41.92,72201.0,28.7681,28.8024,28.7543,28.7955,72201.0
2018-09-07 11:35:00,41.93,41.95,41.92,41.94,39469.0,28.8024,28.8162,28.7955,28.8093,39469.0
2018-09-07 11:40:00,41.94,41.96,41.91,41.96,19923.0,28.8093,28.823,28.7887,28.823,19923.0
2018-09-07 11:45:00,41.96,41.97,41.95,41.96,25119.0,28.823,28.8299,28.8162,28.823,25119.0
2018-09-07 11:50:00,41.96,41.97,41.95,41.96,13450.0,28.823,28.8299,28.8162,28.823,13450.0
2018-09-07 11:55:00,41.96,41.97,41.92,41.92,44645.0,28.823,28.8299,28.7955,28.7955,44645.0
2018-09-07 12:00:00,41.92,41.93,41.87,41.88,34293.0,28.7955,28.8024,28.7612,28.7681,34293.0
2018-09-07 12:05:00,41.88,41.89,41.76,41.77,53044.0,28.7681,28.7749,28.6856,28.6925,53044.0
2018-09-07 12:10:00,41.76,41.88,41.76,41.88,24025.0,28.6856,28.7681,28.6856,28.7681,24025.0
2018-09-07 12:15:00,41.87,41.87,41.79,41.8,23629.0,28.7612,28.7612,28.7062,28.7131,23629.0
2018-09-07 12:20:00,41.79,41.83,41.77,41.81,29814.0,28.7062,28.7337,28.6925,28.72,29814.0
2018-09-07 12:25:00,41.81,41.81,41.78,41.79,20850.0,28.72,28.72,28.6994,28.7062,20850.0
2018-09-07 12:30:00,41.79,41.83,41.78,41.79,26840.0,28.7062,28.7337,28.6994,28.7062,26840.0
2018-09-07 12:35:00,41.79,41.8,41.76,41.77,30227.0,28.7062,28.7131,28.6856,28.6925,30227.0
2018-09-07 12:40:00,41.77,41.79,41.75,41.76,20641.0,28.6925,28.7062,28.6788,28.6856,20641.0
2018-09-07 12:45:00,41.77,41.81,41.76,41.8,36799.0,28.6925,28.72,28.6856,28.7131,36799.0
2018-09-07 12:50:00,41.8,41.82,41.8,41.81,16013.0,28.7131,28.7269,28.7131,28.72,16013.0
2018-09-07 12:55:00,41.82,41.82,41.79,41.8,12890.0,28.7269,28.7269,28.7062,28.7131,12890.0
2018-09-07 13:00:00,41.79,41.8,41.78,41.8,40024.0,28.7062,28.7131,28.6994,28.7131,40024.0
2018-09-07 13:05:00,41.8,41.8,41.77,41.78,25340.0,28.7131,28.7131,28.6925,28.6994,25340.0
2018-09-07 13:10:00,41.78,41.79,41.75,41.76,19330.0,28.6994,28.7062,28.6788,28.6856,19330.0
2018-09-07 13:15:00,41.75,41.76,41.74,41.76,26316.0,28.6788,28.6856,28.6719,28.6856,26316.0
2018-09-07 13:20:00,41.75,41.77,41.74,41.76,29574.0,28.6788,28.6925,28.6719,28.6856,29574.0
2018-09-07 13:25:00,41.75,41.76,41.73,41.76,19077.0,28.6788,28.6856,28.665,28.6856,19077.0
2018-09-07 13:30:00,41.76,41.77,41.75,41.77,17113.0,28.6856,28.6925,28.6788,28.6925,17113.0
2018-09-07 13:35:00,41.77,41.81,41.77,41.78,42913.0,28.6925,28.72,28.6925,28.6994,42913.0
2018-09-07 13:40:00,41.77,41.79,41.76,41.77,51131.0,28.6925,28.7062,28.6856,28.6925,51131.0
2018-09-07 13:45:00,41.78,41.81,41.77,41.77,51425.0,28.6994,28.72,28.6925,28.6925,51425.0
2018-09-07 13:50:00,41.77,41.82,41.76,41.8,36498.0,28.6925,28.7269,28.6856,28.7131,36498.0
2018-09-07 13:55:00,41.79,41.8,41.78,41.8,38414.0,28.7062,28.7131,28.6994,28.7131,38414.0
2018-09-07 14:00:00,41.8,41.8,41.77,41.77,25290.0,28.7131,28.7131,28.6925,28.6925,25290.0
2018-09-07 14:05:00,41.78,41.8,41.77,41.8,19831.0,28.6994,28.7131,28.6925,28.7131,19831.0
2018-09-07 14:10:00,41.8,41.84,41.79,41.84,30965.0,28.7131,28.7406,28.7062,28.7406,30965.0
2018-09-07 14:15:00,41.84,41.85,41.79,41.8,29610.0,28.7406,28.7475,28.7062,28.7131,29610.0
2018-09-07 14:20:00,41.8,41.83,41.8,41.83,13013.0,28.7131,28.7337,28.7131,28.7337,13013.0
2018-09-07 14:25:00,41.83,41.89,41.82,41.89,22026.0,28.7337,28.7749,28.7269,28.7749,22026.0
2018-09-07 14:30:00,41.89,41.89,41.86,41.89,24950.0,28.7749,28.7749,28.7543,28.7749,24950.0
2018-09-07 14:35:00,41.89,41.9,41.89,41.9,19916.0,28.7749,28.7818,28.7749,28.7818,19916.0
2018-09-07 14:40:00,41.9,41.92,41.89,41.9,65692.0,28.7818,28.7955,28.7749,28.7818,65692.0
2018-09-07 14:45:00,41.89,41.9,41.89,41.89,14388.0,28.7749,28.7818,28.7749,28.7749,14388.0
2018-09-07 14:50:00,41.89,41.91,41.88,41.91,47570.0,28.7749,28.7887,28.7681,28.7887,47570.0
2018-09-07 14:55:00,41.91,41.94,41.9,41.94,16728.0,28.7887,28.8093,28.7818,28.8093,16728.0
2018-09-07 15:00:00,41.94,41.94,41.91,41.93,34153.0,28.8093,28.8093,28.7887,28.8024,34153.0
2018-09-07 15:05:00,41.93,41.94,41.92,41.93,47664.0,28.8024,28.8093,28.7955,28.8024,47664.0
2018-09-07 15:10:00,41.92,41.96,41.92,41.95,31675.0,28.7955,28.823,28.7955,28.8162,31675.0
2018-09-07 15:15:00,41.96,41.96,41.93,41.93,22340.0,28.823,28.823,28.8024,28.8024,22340.0
2018-09-07 15:20:00,41.94,41.94,41.9,41.92,23156.0,28.8093,28.8093,28.7818,28.7955,23156.0
2018-09-07 15:25:00,41.91,41.96,41.91,41.96,34922.0,28.7887,28.823,28.7887,28.823,34922.0
2018-09-07 15:30:00,41.96,42.02,41.94,42.01,190019.0,28.823,28.8642,28.8093,28.8574,190019.0
2018-09-07 15:35:00,42.01,42.02,41.98,41.99,99184.0,28.8574,28.8642,28.8368,28.8436,99184.0
2018-09-07 15:40:00,41.99,42.0,41.96,41.97,54981.0,28.8436,28.8505,28.823,28.8299,54981.0
2018-09-07 15:45:00,41.97,41.97,41.95,41.96,60448.0,28.8299,28.8299,28.8162,28.823,60448.0
2018-09-07 15:50:00,41.95,41.99,41.94,41.99,85471.0,28.8162,28.8436,28.8093,28.8436,85471.0
2018-09-07 15:55:00,41.99,42.03,41.99,42.03,202175.0,28.8436,28.8711,28.8436,28.8711,202175.0
2018-09-10 09:30:00,42.17,42.34,42.17,42.33,232219.0,28.9673,29.0841,28.9673,29.0772,232219.0
2018-09-10 09:35:00,42.32,42.35,42.22,42.26,89671.0,29.0703,29.0909,29.0016,29.0291,89671.0
2018-09-10 09:40:00,42.27,42.31,42.24,42.25,61952.0,29.036,29.0634,29.0154,29.0222,61952.0
2018-09-10 09:45:00,42.26,42.38,42.26,42.38,140426.0,29.0291,29.1115,29.0291,29.1115,140426.0
2018-09-10 09:50:00,42.38,42.39,42.24,42.25,93918.0,29.1115,29.1184,29.0154,29.0222,93918.0
2018-09-10 09:55:00,42.24,42.29,42.21,42.21,75008.0,29.0154,29.0497,28.9948,28.9948,75008.0
2018-09-10 10:00:00,42.22,42.24,42.12,42.13,95643.0,29.0016,29.0154,28.9329,28.9398,95643.0
2018-09-10 10:05:00,42.13,42.16,42.1,42.15,73957.0,28.9398,28.9604,28.9192,28.9535,73957.0
2018-09-10 10:10:00,42.15,42.15,42.1,42.14,54541.0,28.9535,28.9535,28.9192,28.9467,54541.0
2018-09-10 10:15:00,42.14,42.19,42.12,42.15,53793.0,28.9467,28.981,28.9329,28.9535,53793.0
2018-09-10 10:20:00,42.15,42.15,42.12,42.15,104820.0,28.9535,28.9535,28.9329,28.9535,104820.0
2018-09-10 10:25:00,42.15,42.19,42.12,42.18,52949.0,28.9535,28.981,28.9329,28.9741,52949.0
2018-09-10 10:30:00,42.18,42.2,42.12,42.2,46591.0,28.9741,28.9879,28.9329,28.9879,46591.0
2018-09-10 10:35:00,42.2,42.22,42.11,42.12,65892.0,28.9879,29.0016,28.9261,28.9329,65892.0
2018-09-10 10:40:00,42.12,42.19,42.12,42.18,19582.0,28.9329,28.981,28.9329,28.9741,19582.0
2018-09-10 10:45:00,42.18,42.22,42.16,42.19,42615.0,28.9741,29.0016,28.9604,28.981,42615.0
2018-09-10 10:50:00,42.18,42.22,42.14,42.16,49384.0,28.9741,29.0016,28.9467,28.9604,49384.0
2018-09-10 10:55:00,42.15,42.17,42.12,42.14,79456.0,28.9535,28.9673,28.9329,28.9467,79456.0
2018-09-10 11:00:00,42.13,42.16,42.11,42.14,64326.0,28.9398,28.9604,28.9261,28.9467,64326.0
2018-09-10 11:05:00,42.13,42.19,42.12,42.18,34333.0,28.9398,28.981,28.9329,28.9741,34333.0
2018-09-10 11:10:00,42.18,42.23,42.17,42.23,34371.0,28.9741,29.0085,28.9673,29.0085,34371.0
2018-09-10 11:15:00,42.23,42.26,42.21,42.26,67565.0,29.0085,29.0291,28.9948,29.0291,67565.0
2018-09-10 11:20:00,42.26,42.28,42.23,42.27,38790.0,29.0291,29.0428,29.0085,29.036,38790.0
2018-09-10 11:25:00,42.27,42.29,42.24,42.25,40364.0,29.036,29.0497,29.0154,29.0222,40364.0
2018-09-10 11:30:00,42.25,42.28,42.22,42.27,49457.0,29.0222,29.0428,29.0016,29.036,49457.0
2018-09-10 11:35:00,42.27,42.3,42.25,42.26,45775.0,29.036,29.0566,29.0222,29.0291,45775.0
2018-09-10 11:40:00,42.27,42.29,42.23,42.27,43001.0,29.036,29.0497,29.0085,29.036,43001.0
2018-09-10 11:45:00,42.27,42.3,42.27,42.29,25558.0,29.036,29.0566,29.036,29.0497,25558.0
2018-09-10 11:50:00,42.29,42.31,42.26,42.27,73786.0,29.0497,29.0634,29.0291,29.036,73786.0
2018-09-10 11:55:00,42.27,42.27,42.22,42.26,33066.0,29.036,29.036,29.0016,29.0291,33066.0
2018-09-10 12:00:00,42.25,42.25,42.19,42.19,9542.0,29.0222,29.0222,28.981,28.981,9542.0
2018-09-10 12:05:00,42.19,42.22,42.17,42.22,16220.0,28.981,29.0016,28.9673,29.0016,16220.0
2018-09-10 12:10:00,42.22,42.22,42.17,42.18,43722.0,29.0016,29.0016,28.9673,28.9741,43722.0
2018-09-10 12:15:00,42.18,42.21,42.15,42.15,11317.0,28.9741,28.9948,28.9535,28.9535,11317.0
2018-09-10 12:20:00,42.15,42.19,42.15,42.18,16937.0,28.9535,28.981,28.9535,28.9741,16937.0
2018-09-10 12:25:00,42.18,42.2,42.17,42.18,13696.0,28.9741,28.9879,28.9673,28.9741,13696.0
2018-09-10 12:30:00,42.18,42.21,42.18,42.21,17675.0,28.9741,28.9948,28.9741,28.9948,17675.0
2018-09-10 12:35:00,42.21,42.28,42.21,42.27,38101.0,28.9948,29.0428,28.9948,29.036,38101.0
2018-09-10 12:40:00,42.27,42.27,42.23,42.24,21071.0,29.036,29.036,29.0085,29.0154,21071.0
2018-09-10 12:45:00,42.24,42.25,42.2,42.22,48537.0,29.0154,29.0222,28.9879,29.0016,48537.0
2018-09-10 12:50:00,42.22,42.27,42.2,42.26,15292.0,29.0016,29.036,28.9879,29.0291,15292.0
2018-09-10 12:55:00,42.25,42.26,42.23,42.23,9076.0,29.0222,29.0291,29.0085,29.0085,9076.0
2018-09-10 13:00:00,42.23,42.24,42.2,42.21,35851.0,29.0085,29.0154,28.9879,28.9948,35851.0
2018-09-10 13:05:00,42.21,42.22,42.18,42.19,21228.0,28.9948,29.0016,28.9741,28.981,21228.0
2018-09-10 13:10:00,42.18,42.22,42.18,42.21,48842.0,28.9741,29.0016,28.9741,28.9948,48842.0
2018-09-10 13:15:00,42.21,42.25,42.2,42.22,14938.0,28.9948,29.0222,28.9879,29.0016,14938.0
2018-09-10 13:20:00,42.22,42.25,42.22,42.24,11454.0,29.0016,29.0222,29.0016,29.0154,11454.0
2018-09-10 13:25:00,42.25,42.26,42.23,42.23,32966.0,29.0222,29.0291,29.0085,29.0085,32966.0
2018-09-10 13:30:00,42.23,42.23,42.2,42.2,27077.0,29.0085,29.0085,28.9879,28.9879,27077.0
2018-09-10 13:35:00,42.2,42.21,42.2,42.2,7810.0,28.9879,28.9948,28.9879,28.9879,7810.0
2018-09-10 13:40:00,42.21,42.21,42.18,42.19,26555.0,28.9948,28.9948,28.9741,28.981,26555.0
2018-09-10 13:45:00,42.18,42.19,42.16,42.17,23532.0,28.9741,28.981,28.9604,28.9673,23532.0
2018-09-10 13:50:00,42.17,42.17,42.16,42.17,13041.0,28.9673,28.9673,28.9604,28.9673,13041.0
2018-09-10 13:55:00,42.16,42.19,42.16,42.18,17834.0,28.9604,28.981,28.9604,28.9741,17834.0
2018-09-10 14:00:00,42.18,42.2,42.15,42.19,35083.0,28.9741,28.9879,28.9535,28.981,35083.0
2018-09-10 14:05:00,42.19,42.2,42.17,42.18,11136.0,28.981,28.9879,28.9673,28.9741,11136.0
2018-09-10 14:10:00,42.18,42.18,42.17,42.18,8679.0,28.9741,28.9741,28.9673,28.9741,8679.0
2018-09-10 14:15:00,42.18,42.18,42.17,42.18,11702.0,28.9741,28.9741,28.9673,28.9741,11702.0
2018-09-10 14:20:00,42.18,42.18,42.17,42.17,11758.0,28.9741,28.9741,28.9673,28.9673,11758.0
2018-09-10 14:25:00,42.17,42.18,42.16,42.16,32635.0,28.9673,28.9741,28.9604,28.9604,32635.0
2018-09-10 14:30:00,42.16,42.18,42.16,42.17,29719.0,28.9604,28.9741,28.9604,28.9673,29719.0
2018-09-10 14:35:00,42.18,42.19,42.17,42.19,33916.0,28.9741,28.981,28.9673,28.981,33916.0
2018-09-10 14:40:00,42.19,42.2,42.18,42.2,22788.0,28.981,28.9879,28.9741,28.9879,22788.0
2018-09-10 14:45:00,42.2,42.2,42.17,42.18,34151.0,28.9879,28.9879,28.9673,28.9741,34151.0
2018-09-10 14:50:00,42.18,42.18,42.15,42.16,15663.0,28.9741,28.9741,28.9535,28.9604,15663.0
2018-09-10 14:55:00,42.16,42.16,42.15,42.16,13758.0,28.9604,28.9604,28.9535,28.9604,13758.0
2018-09-10 15:00:00,42.16,42.17,42.15,42.16,25173.0,28.9604,28.9673,28.9535,28.9604,25173.0
2018-09-10 15:05:00,42.16,42.16,42.15,42.16,18024.0,28.9604,28.9604,28.9535,28.9604,18024.0
2018-09-10 15:10:00,42.16,42.16,42.15,42.16,18252.0,28.9604,28.9604,28.9535,28.9604,18252.0
2018-09-10 15:15:00,42.16,42.17,42.13,42.16,50724.0,28.9604,28.9673,28.9398,28.9604,50724.0
2018-09-10 15:20:00,42.17,42.17,42.15,42.16,17424.0,28.9673,28.9673,28.9535,28.9604,17424.0
2018-09-10 15:25:00,42.16,42.17,42.15,42.15,28577.0,28.9604,28.9673,28.9535,28.9535,28577.0
2018-09-10 15:30:00,42.14,42.15,42.11,42.12,19809.0,28.9467,28.9535,28.9261,28.9329,19809.0
2018-09-10 15:35:00,42.12,42.13,42.11,42.13,37170.0,28.9329,28.9398,28.9261,28.9398,37170.0
2018-09-10 15:40:00,42.12,42.13,42.11,42.13,69897.0,28.9329,28.9398,28.9261,28.9398,69897.0
2018-09-10 15:45:00,42.13,42.14,42.12,42.13,63232.0,28.9398,28.9467,28.9329,28.9398,63232.0
2018-09-10 15:50:00,42.12,42.12,42.1,42.11,70616.0,28.9329,28.9329,28.9192,28.9261,70616.0
2018-09-10 15:55:00,42.11,42.12,42.1,42.1,165905.0,28.9261,28.9329,28.9192,28.9192,165905.0
2018-09-11 09:30:00,41.96,42.01,41.9,41.97,177079.0,28.823,28.8574,28.7818,28.8299,177079.0
2018-09-11 09:35:00,41.97,42.01,41.96,42.01,74462.0,28.8299,28.8574,28.823,28.8574,74462.0
2018-09-11 09:40:00,42.0,42.03,41.95,42.03,49223.0,28.8505,28.8711,28.8162,28.8711,49223.0
2018-09-11 09:45:00,42.02,42.13,42.02,42.09,45143.0,28.8642,28.9398,28.8642,28.9123,45143.0
2018-09-11 09:50:00,42.11,42.16,42.09,42.13,31419.0,28.9261,28.9604,28.9123,28.9398,31419.0
2018-09-11 09:55:00,42.13,42.2,42.12,42.16,74834.0,28.9398,28.9879,28.9329,28.9604,74834.0
2018-09-11 10:00:00,42.16,42.25,42.16,42.25,51288.0,28.9604,29.0222,28.9604,29.0222,51288.0
2018-09-11 10:05:00,42.26,42.4,42.26,42.4,49669.0,29.0291,29.1253,29.0291,29.1253,49669.0
2018-09-11 10:10:00,42.4,42.46,42.37,42.45,75361.0,29.1253,29.1665,29.1047,29.1596,75361.0
2018-09-11 10:15:00,42.46,42.5,42.45,42.48,86015.0,29.1665,29.194,29.1596,29.1802,86015.0
2018-09-11 10:20:00,42.47,42.49,42.42,42.43,107614.0,29.1733,29.1871,29.139,29.1459,107614.0
2018-09-11 10:25:00,42.44,42.46,42.41,42.44,99514.0,29.1527,29.1665,29.1321,29.1527,99514.0
2018-09-11 10:30:00,42.44,42.44,42.32,42.33,52864.0,29.1527,29.1527,29.0703,29.0772,52864.0
2018-09-11 10:35:00,42.33,42.34,42.31,42.31,63839.0,29.0772,29.0841,29.0634,29.0634,63839.0
2018-09-11 10:40:00,42.31,42.35,42.29,42.31,59032.0,29.0634,29.0909,29.0497,29.0634,59032.0
2018-09-11 10:45:00,42.3,42.34,42.3,42.31,31301.0,29.0566,29.0841,29.0566,29.0634,31301.0
2018-09-11 10:50:00,42.31,42.36,42.28,42.34,68258.0,29.0634,29.0978,29.0428,29.0841,68258.0
2018-09-11 10:55:00,42.34,42.37,42.33,42.36,43042.0,29.0841,29.1047,29.0772,29.0978,43042.0
2018-09-11 11:00:00,42.36,42.46,42.36,42.45,31049.0,29.0978,29.1665,29.0978,29.1596,31049.0
2018-09-11 11:05:00,42.45,42.49,42.44,42.48,47213.0,29.1596,29.1871,29.1527,29.1802,47213.0
2018-09-11 11:10:00,42.48,42.52,42.48,42.51,61850.0,29.1802,29.2077,29.1802,29.2008,61850.0
2018-09-11 11:15:00,42.52,42.56,42.51,42.55,60793.0,29.2077,29.2352,29.2008,29.2283,60793.0
2018-09-11 11:20:00,42.56,42.61,42.55,42.59,70815.0,29.2352,29.2695,29.2283,29.2558,70815.0
2018-09-11 11:25:00,42.58,42.62,42.58,42.59,69640.0,29.2489,29.2764,29.2489,29.2558,69640.0
2018-09-11 11:30:00,42.59,42.66,42.53,42.61,245258.0,29.2558,29.3039,29.2146,29.2695,245258.0
2018-09-11 11:35:00,42.61,42.62,42.57,42.57,60702.0,29.2695,29.2764,29.242,29.242,60702.0
2018-09-11 11:40:00,42.57,42.57,42.52,42.54,32817.0,29.242,29.242,29.2077,29.2214,32817.0
2018-09-11 11:45:00,42.54,42.54,42.49,42.52,34335.0,29.2214,29.2214,29.1871,29.2077,34335.0
2018-09-11 11:50:00,42.53,42.57,42.52,42.56,23998.0,29.2146,29.242,29.2077,29.2352,23998.0
2018-09-11 11:55:00,42.57,42.62,42.56,42.62,29886.0,29.242,29.2764,29.2352,29.2764,29886.0
2018-09-11 12:00:00,42.62,42.67,42.61,42.65,65896.0,29.2764,29.3107,29.2695,29.297,65896.0
2018-09-11 12:05:00,42.64,42.67,42.63,42.65,17932.0,29.2901,29.3107,29.2833,29.297,17932.0
2018-09-11 12:10:00,42.64,42.67,42.63,42.64,32692.0,29.2901,29.3107,29.2833,29.2901,32692.0
2018-09-11 12:15:00,42.63,42.66,42.63,42.63,35255.0,29.2833,29.3039,29.2833,29.2833,35255.0
2018-09-11 12:20:00,42.64,42.65,42.62,42.64,19708.0,29.2901,29.297,29.2764,29.2901,19708.0
2018-09-11 12:25:00,42.64,42.65,42.61,42.64,17593.0,29.2901,29.297,29.2695,29.2901,17593.0
2018-09-11 12:30:00,42.65,42.68,42.64,42.67,51951.0,29.297,29.3176,29.2901,29.3107,51951.0
2018-09-11 12:35:00,42.67,42.7,42.66,42.69,22578.0,29.3107,29.3313,29.3039,29.3245,22578.0
2018-09-11 12:40:00,42.69,42.7,42.68,42.7,27417.0,29.3245,29.3313,29.3176,29.3313,27417.0
2018-09-11 12:45:00,42.69,42.7,42.68,42.7,9034.0,29.3245,29.3313,29.3176,29.3313,9034.0
2018-09-11 12:50:00,42.69,42.7,42.67,42.67,28637.0,29.3245,29.3313,29.3107,29.3107,28637.0
2018-09-11 12:55:00,42.67,42.69,42.65,42.68,57632.0,29.3107,29.3245,29.297,29.3176,57632.0
2018-09-11 13:00:00,42.68,42.7,42.67,42.69,34615.0,29.3176,29.3313,29.3107,29.3245,34615.0
2018-09-11 13:05:00,42.68,42.71,42.68,42.71,71830.0,29.3176,29.3382,29.3176,29.3382,71830.0
2018-09-11 13:10:00,42.71,42.73,42.7,42.72,15107.0,29.3382,29.3519,29.3313,29.3451,15107.0
2018-09-11 13:15:00,42.72,42.77,42.71,42.76,60881.0,29.3451,29.3794,29.3382,29.3726,60881.0
2018-09-11 13:20:00,42.76,42.78,42.72,42.73,60906.0,29.3726,29.3863,29.3451,29.3519,60906.0
2018-09-11 13:25:00,42.74,42.74,42.7,42.7,31816.0,29.3588,29.3588,29.3313,29.3313,31816.0
2018-09-11 13:30:00,42.7,42.71,42.7,42.7,34902.0,29.3313,29.3382,29.3313,29.3313,34902.0
2018-09-11 13:35:00,42.71,42.71,42.68,42.68,51331.0,29.3382,29.3382,29.3176,29.3176,51331.0
2018-09-11 13:40:00,42.68,42.69,42.63,42.68,155758.0,29.3176,29.3245,29.2833,29.3176,155758.0
2018-09-11 13:45:00,42.67,42.67,42.62,42.63,16098.0,29.3107,29.3107,29.2764,29.2833,16098.0
2018-09-11 13:50:00,42.63,42.67,42.62,42.65,31660.0,29.2833,29.3107,29.2764,29.297,31660.0
2018-09-11 13:55:00,42.65,42.66,42.64,42.64,18306.0,29.297,29.3039,29.2901,29.2901,18306.0
2018-09-11 14:00:00,42.64,42.64,42.59,42.61,29764.0,29.2901,29.2901,29.2558,29.2695,29764.0
2018-09-11 14:05:00,42.6,42.61,42.58,42.6,30906.0,29.2626,29.2695,29.2489,29.2626,30906.0
2018-09-11 14:10:00,42.6,42.61,42.57,42.59,22090.0,29.2626,29.2695,29.242,29.2558,22090.0
2018-09-11 14:15:00,42.59,42.6,42.56,42.57,17205.0,29.2558,29.2626,29.2352,29.242,17205.0
2018-09-11 14:20:00,42.56,42.58,42.56,42.58,19675.0,29.2352,29.2489,29.2352,29.2489,19675.0
2018-09-11 14:25:00,42.58,42.6,42.57,42.59,13779.0,29.2489,29.2626,29.242,29.2558,13779.0
2018-09-11 14:30:00,42.6,42.63,42.58,42.62,31723.0,29.2626,29.2833,29.2489,29.2764,31723.0
2018-09-11 14:35:00,42.63,42.64,42.61,42.62,37905.0,29.2833,29.2901,29.2695,29.2764,37905.0
2018-09-11 14:40:00,42.62,42.63,42.6,42.63,23043.0,29.2764,29.2833,29.2626,29.2833,23043.0
2018-09-11 14:45:00,42.63,42.65,42.62,42.64,42241.0,29.2833,29.297,29.2764,29.2901,42241.0
2018-09-11 14:50:00,42.64,42.65,42.63,42.65,7637.0,29.2901,29.297,29.2833,29.297,7637.0
2018-09-11 14:55:00,42.65,42.65,42.63,42.63,15358.0,29.297,29.297,29.2833,29.2833,15358.0
2018-09-11 15:00:00,42.64,42.65,42.63,42.65,26090.0,29.2901,29.297,29.2833,29.297,26090.0
2018-09-11 15:05:00,42.64,42.65,42.63,42.64,12174.0,29.2901,29.297,29.2833,29.2901,12174.0
2018-09-11 15:10:00,42.64,42.64,42.63,42.63,9649.0,29.2901,29.2901,29.2833,29.2833,9649.0
2018-09-11 15:15:00,42.64,42.66,42.62,42.62,42162.0,29.2901,29.3039,29.2764,29.2764,42162.0
2018-09-11 15:20:00,42.63,42.63,42.6,42.6,14334.0,29.2833,29.2833,29.2626,29.2626,14334.0
2018-09-11 15:25:00,42.61,42.64,42.6,42.63,34197.0,29.2695,29.2901,29.2626,29.2833,34197.0
2018-09-11 15:30:00,42.63,42.63,42.59,42.62,40828.0,29.2833,29.2833,29.2558,29.2764,40828.0
2018-09-11 15:35:00,42.62,42.64,42.61,42.63,47200.0,29.2764,29.2901,29.2695,29.2833,47200.0
2018-09-11 15:40:00,42.63,42.65,42.61,42.63,70121.0,29.2833,29.297,29.2695,29.2833,70121.0
2018-09-11 15:45:00,42.63,42.66,42.6,42.65,103087.0,29.2833,29.3039,29.2626,29.297,103087.0
2018-09-11 15:50:00,42.65,42.66,42.63,42.64,77360.0,29.297,29.3039,29.2833,29.2901,77360.0
2018-09-11 15:55:00,42.64,42.65,42.62,42.64,221024.0,29.2901,29.297,29.2764,29.2901,221024.0
2018-09-12 09:30:00,43.02,43.15,43.01,43.11,236457.0,29.5512,29.6405,29.5443,29.613,236457.0
2018-09-12 09:35:00,43.1,43.15,43.06,43.14,123596.0,29.6061,29.6405,29.5786,29.6336,123596.0
2018-09-12 09:40:00,43.14,43.2,43.13,43.19,94486.0,29.6336,29.6748,29.6267,29.6679,94486.0
2018-09-12 09:45:00,43.19,43.22,43.14,43.16,103169.0,29.6679,29.6885,29.6336,29.6473,103169.0
2018-09-12 09:50:00,43.16,43.19,43.12,43.13,86189.0,29.6473,29.6679,29.6198,29.6267,86189.0
2018-09-12 09:55:00,43.13,43.19,43.13,43.15,53800.0,29.6267,29.6679,29.6267,29.6405,53800.0
2018-09-12 10:00:00,43.14,43.24,43.14,43.18,41353.0,29.6336,29.7023,29.6336,29.6611,41353.0
2018-09-12 10:05:00,43.18,43.21,43.11,43.12,91124.0,29.6611,29.6817,29.613,29.6198,91124.0
2018-09-12 10:10:00,43.12,43.12,43.0,43.06,73270.0,29.6198,29.6198,29.5374,29.5786,73270.0
2018-09-12 10:15:00,43.06,43.1,43.04,43.08,42789.0,29.5786,29.6061,29.5649,29.5924,42789.0
2018-09-12 10:20:00,43.09,43.13,43.06,43.1,37379.0,29.5992,29.6267,29.5786,29.6061,37379.0
2018-09-12 10:25:00,43.1,43.11,43.07,43.08,47154.0,29.6061,29.613,29.5855,29.5924,47154.0
2018-09-12 10:30:00,43.07,43.16,43.02,43.09,59691.0,29.5855,29.6473,29.5512,29.5992,59691.0
2018-09-12 10:35:00,43.09,43.17,43.09,43.16,49949.0,29.5992,29.6542,29.5992,29.6473,49949.0
2018-09-12 10:40:00,43.17,43.2,43.14,43.14,37404.0,29.6542,29.6748,29.6336,29.6336,37404.0
2018-09-12 10:45:00,43.14,43.23,43.09,43.22,98111.0,29.6336,29.6954,29.5992,29.6885,98111.0
2018-09-12 10:50:00,43.22,43.36,43.22,43.35,160106.0,29.6885,29.7847,29.6885,29.7778,160106.0
2018-09-12 10:55:00,43.34,43.36,43.28,43.32,73086.0,29.771,29.7847,29.7298,29.7572,73086.0
2018-09-12 11:00:00,43.32,43.36,43.26,43.27,59238.0,29.7572,29.7847,29.716,29.7229,59238.0
2018-09-12 11:05:00,43.25,43.3,43.22,43.26,45439.0,29.7091,29.7435,29.6885,29.716,45439.0
2018-09-12 11:10:00,43.26,43.45,43.26,43.43,129627.0,29.716,29.8465,29.716,29.8328,129627.0
2018-09-12 11:15:00,43.43,43.48,43.42,43.45,50822.0,29.8328,29.8671,29.8259,29.8465,50822.0
2018-09-12 11:20:00,43.44,43.48,43.33,43.48,73811.0,29.8397,29.8671,29.7641,29.8671,73811.0
2018-09-12 11:25:00,43.48,43.48,43.32,43.34,96583.0,29.8671,29.8671,29.7572,29.771,96583.0
2018-09-12 11:30:00,43.34,43.41,43.34,43.4,86191.0,29.771,29.8191,29.771,29.8122,86191.0
2018-09-12 11:35:00,43.38,43.38,43.25,43.26,31010.0,29.7984,29.7984,29.7091,29.716,31010.0
2018-09-12 11:40:00,43.26,43.26,43.17,43.17,33938.0,29.716,29.716,29.6542,29.6542,33938.0
2018-09-12 11:45:00,43.18,43.19,43.16,43.18,29557.0,29.6611,29.6679,29.6473,29.6611,29557.0
2018-09-12 11:50:00,43.18,43.22,43.16,43.22,100311.0,29.6611,29.6885,29.6473,29.6885,100311.0
2018-09-12 11:55:00,43.22,43.26,43.19,43.22,36237.0,29.6885,29.716,29.6679,29.6885,36237.0
2018-09-12 12:00:00,43.22,43.25,43.21,43.22,65731.0,29.6885,29.7091,29.6817,29.6885,65731.0
2018-09-12 12:05:00,43.21,43.27,43.2,43.22,69480.0,29.6817,29.7229,29.6748,29.6885,69480.0
2018-09-12 12:10:00,43.19,43.21,43.16,43.17,23693.0,29.6679,29.6817,29.6473,29.6542,23693.0
2018-09-12 12:15:00,43.18,43.19,43.15,43.17,44006.0,29.6611,29.6679,29.6405,29.6542,44006.0
2018-09-12 12:20:00,43.16,43.2,43.15,43.19,36924.0,29.6473,29.6748,29.6405,29.6679,36924.0
2018-09-12 12:25:00,43.19,43.23,43.16,43.22,35244.0,29.6679,29.6954,29.6473,29.6885,35244.0
2018-09-12 12:30:00,43.23,43.23,43.17,43.19,25717.0,29.6954,29.6954,29.6542,29.6679,25717.0
2018-09-12 12:35:00,43.19,43.2,43.17,43.19,13926.0,29.6679,29.6748,29.6542,29.6679,13926.0
2018-09-12 12:40:00,43.2,43.23,43.2,43.22,29272.0,29.6748,29.6954,29.6748,29.6885,29272.0
2018-09-12 12:45:00,43.22,43.22,43.14,43.18,52592.0,29.6885,29.6885,29.6336,29.6611,52592.0
2018-09-12 12:50:00,43.18,43.25,43.18,43.23,23394.0,29.6611,29.7091,29.6611,29.6954,23394.0
2018-09-12 12:55:00,43.23,43.25,43.21,43.22,14033.0,29.6954,29.7091,29.6817,29.6885,14033.0
2018-09-12 13:00:00,43.21,43.25,43.21,43.25,18887.0,29.6817,29.7091,29.6817,29.7091,18887.0
2018-09-12 13:05:00,43.25,43.28,43.24,43.24,19946.0,29.7091,29.7298,29.7023,29.7023,19946.0
2018-09-12 13:10:00,43.24,43.27,43.23,43.26,29555.0,29.7023,29.7229,29.6954,29.716,29555.0
2018-09-12 13:15:00,43.27,43.29,43.25,43.29,62359.0,29.7229,29.7366,29.7091,29.7366,62359.0
2018-09-12 13:20:00,43.29,43.3,43.28,43.28,25506.0,29.7366,29.7435,29.7298,29.7298,25506.0
2018-09-12 13:25:00,43.29,43.31,43.28,43.29,20431.0,29.7366,29.7504,29.7298,29.7366,20431.0
2018-09-12 13:30:00,43.29,43.3,43.28,43.3,24298.0,29.7366,29.7435,29.7298,29.7435,24298.0
2018-09-12 13:35:00,43.3,43.31,43.28,43.28,11079.0,29.7435,29.7504,29.7298,29.7298,11079.0
2018-09-12 13:40:00,43.28,43.31,43.26,43.27,28642.0,29.7298,29.7504,29.716,29.7229,28642.0
2018-09-12 13:45:00,43.27,43.27,43.21,43.25,20131.0,29.7229,29.7229,29.6817,29.7091,20131.0
2018-09-12 13:50:00,43.25,43.28,43.24,43.27,12931.0,29.7091,29.7298,29.7023,29.7229,12931.0
2018-09-12 13:55:00,43.27,43.28,43.25,43.27,19540.0,29.7229,29.7298,29.7091,29.7229,19540.0
2018-09-12 14:00:00,43.27,43.3,43.26,43.29,26635.0,29.7229,29.7435,29.716,29.7366,26635.0
2018-09-12 14:05:00,43.28,43.29,43.23,43.25,15328.0,29.7298,29.7366,29.6954,29.7091,15328.0
2018-09-12 14:10:00,43.25,43.26,43.23,43.25,21706.0,29.7091,29.716,29.6954,29.7091,21706.0
2018-09-12 14:15:00,43.24,43.25,43.22,43.25,15916.0,29.7023,29.7091,29.6885,29.7091,15916.0
2018-09-12 14:20:00,43.25,43.25,43.23,43.23,31336.0,29.7091,29.7091,29.6954,29.6954,31336.0
2018-09-12 14:25:00,43.23,43.25,43.22,43.22,28849.0,29.6954,29.7091,29.6885,29.6885,28849.0
2018-09-12 14:30:00,43.23,43.23,43.21,43.22,13327.0,29.6954,29.6954,29.6817,29.6885,13327.0
2018-09-12 14:35:00,43.22,43.22,43.2,43.21,20812.0,29.6885,29.6885,29.6748,29.6817,20812.0
2018-09-12 14:40:00,43.21,43.21,43.19,43.2,17562.0,29.6817,29.6817,29.6679,29.6748,17562.0
2018-09-12 14:45:00,43.2,43.21,43.17,43.19,22124.0,29.6748,29.6817,29.6542,29.6679,22124.0
2018-09-12 14:50:00,43.2,43.2,43.17,43.17,23584.0,29.6748,29.6748,29.6542,29.6542,23584.0
2018-09-12 14:55:00,43.18,43.19,43.17,43.17,22311.0,29.6611,29.6679,29.6542,29.6542,22311.0
2018-09-12 15:00:00,43.17,43.18,43.16,43.16,26355.0,29.6542,29.6611,29.6473,29.6473,26355.0
2018-09-12 15:05:00,43.16,43.21,43.15,43.18,46403.0,29.6473,29.6817,29.6405,29.6611,46403.0
2018-09-12 15:10:00,43.19,43.2,43.18,43.18,18627.0,29.6679,29.6748,29.6611,29.6611,18627.0
2018-09-12 15:15:00,43.19,43.19,43.17,43.18,26542.0,29.6679,29.6679,29.6542,29.6611,26542.0
2018-09-12 15:20:00,43.18,43.21,43.18,43.2,26900.0,29.6611,29.6817,29.6611,29.6748,26900.0
2018-09-12 15:25:00,43.2,43.21,43.18,43.19,26661.0,29.6748,29.6817,29.6611,29.6679,26661.0
2018-09-12 15:30:00,43.19,43.2,43.17,43.2,64661.0,29.6679,29.6748,29.6542,29.6748,64661.0
2018-09-12 15:35:00,43.19,43.2,43.15,43.16,32753.0,29.6679,29.6748,29.6405,29.6473,32753.0
2018-09-12 15:40:00,43.16,43.19,43.16,43.18,25005.0,29.6473,29.6679,29.6473,29.6611,25005.0
2018-09-12 15:45:00,43.18,43.19,43.14,43.17,102350.0,29.6611,29.6679,29.6336,29.6542,102350.0
2018-09-12 15:50:00,43.17,43.18,43.16,43.16,69764.0,29.6542,29.6611,29.6473,29.6473,69764.0
2018-09-12 15:55:00,43.16,43.17,43.11,43.12,245801.0,29.6473,29.6542,29.613,29.6198,245801.0
2018-09-13 09:30:00,43.45,43.45,43.34,43.35,177828.0,29.8465,29.8465,29.771,29.7778,177828.0
2018-09-13 09:35:00,43.34,43.36,43.25,43.3,74721.0,29.771,29.7847,29.7091,29.7435,74721.0
2018-09-13 09:40:00,43.3,43.34,43.27,43.3,52108.0,29.7435,29.771,29.7229,29.7435,52108.0
2018-09-13 09:45:00,43.3,43.35,43.28,43.33,77404.0,29.7435,29.7778,29.7298,29.7641,77404.0
2018-09-13 09:50:00,43.34,43.35,43.28,43.33,40568.0,29.771,29.7778,29.7298,29.7641,40568.0
2018-09-13 09:55:00,43.33,43.36,43.29,43.33,58915.0,29.7641,29.7847,29.7366,29.7641,58915.0
2018-09-13 10:00:00,43.33,43.43,43.32,43.42,126662.0,29.7641,29.8328,29.7572,29.8259,126662.0
2018-09-13 10:05:00,43.42,43.51,43.37,43.47,137287.0,29.8259,29.8877,29.7916,29.8603,137287.0
2018-09-13 10:10:00,43.48,43.52,43.46,43.48,54310.0,29.8671,29.8946,29.8534,29.8671,54310.0
2018-09-13 10:15:00,43.49,43.52,43.33,43.36,95145.0,29.874,29.8946,29.7641,29.7847,95145.0
2018-09-13 10:20:00,43.36,43.36,43.29,43.3,69304.0,29.7847,29.7847,29.7366,29.7435,69304.0
2018-09-13 10:25:00,43.31,43.31,43.22,43.22,43329.0,29.7504,29.7504,29.6885,29.6885,43329.0
2018-09-13 10:30:00,43.22,43.34,43.22,43.33,47384.0,29.6885,29.771,29.6885,29.7641,47384.0
2018-09-13 10:35:00,43.33,43.33,43.2,43.22,32122.0,29.7641,29.7641,29.6748,29.6885,32122.0
2018-09-13 10:40:00,43.22,43.22,43.14,43.19,49874.0,29.6885,29.6885,29.6336,29.6679,49874.0
2018-09-13 10:45:00,43.2,43.29,43.19,43.27,44853.0,29.6748,29.7366,29.6679,29.7229,44853.0
2018-09-13 10:50:00,43.27,43.3,43.25,43.27,32182.0,29.7229,29.7435,29.7091,29.7229,32182.0
2018-09-13 10:55:00,43.26,43.28,43.23,43.27,43044.0,29.716,29.7298,29.6954,29.7229,43044.0
2018-09-13 11:00:00,43.28,43.32,43.25,43.32,34236.0,29.7298,29.7572,29.7091,29.7572,34236.0
2018-09-13 11:05:00,43.32,43.37,43.31,43.36,29122.0,29.7572,29.7916,29.7504,29.7847,29122.0
2018-09-13 11:10:00,43.36,43.37,43.31,43.34,33766.0,29.7847,29.7916,29.7504,29.771,33766.0
2018-09-13 11:15:00,43.34,43.35,43.31,43.32,30620.0,29.771,29.7778,29.7504,29.7572,30620.0
2018-09-13 11:20:00,43.32,43.32,43.27,43.28,27608.0,29.7572,29.7572,29.7229,29.7298,27608.0
2018-09-13 11:25:00,43.27,43.28,43.19,43.2,26535.0,29.7229,29.7298,29.6679,29.6748,26535.0
2018-09-13 11:30:00,43.2,43.26,43.2,43.26,21830.0,29.6748,29.716,29.6748,29.716,21830.0
2018-09-13 11:35:00,43.26,43.29,43.25,43.29,16622.0,29.716,29.7366,29.7091,29.7366,16622.0
2018-09-13 11:40:00,43.29,43.32,43.29,43.3,9845.0,29.7366,29.7572,29.7366,29.7435,9845.0
2018-09-13 11:45:00,43.3,43.34,43.29,43.32,17494.0,29.7435,29.771,29.7366,29.7572,17494.0
2018-09-13 11:50:00,43.32,43.34,43.31,43.32,12130.0,29.7572,29.771,29.7504,29.7572,12130.0
2018-09-13 11:55:00,43.32,43.39,43.32,43.38,63151.0,29.7572,29.8053,29.7572,29.7984,63151.0
2018-09-13 12:00:00,43.39,43.43,43.39,43.41,29959.0,29.8053,29.8328,29.8053,29.8191,29959.0
2018-09-13 12:05:00,43.41,43.42,43.38,43.4,29423.0,29.8191,29.8259,29.7984,29.8122,29423.0
2018-09-13 12:10:00,43.4,43.41,43.39,43.41,6060.0,29.8122,29.8191,29.8053,29.8191,6060.0
2018-09-13 12:15:00,43.41,43.44,43.39,43.42,57241.0,29.8191,29.8397,29.8053,29.8259,57241.0
2018-09-13 12:20:00,43.43,43.47,43.42,43.47,20166.0,29.8328,29.8603,29.8259,29.8603,20166.0
2018-09-13 12:25:00,43.47,43.48,43.46,43.47,17127.0,29.8603,29.8671,29.8534,29.8603,17127.0
2018-09-13 12:30:00,43.47,43.48,43.43,43.44,22638.0,29.8603,29.8671,29.8328,29.8397,22638.0
2018-09-13 12:35:00,43.44,43.45,43.43,43.43,9417.0,29.8397,29.8465,29.8328,29.8328,9417.0
2018-09-13 12:40:00,43.43,43.44,43.42,43.44,25986.0,29.8328,29.8397,29.8259,29.8397,25986.0
2018-09-13 12:45:00,43.44,43.46,43.43,43.45,40898.0,29.8397,29.8534,29.8328,29.8465,40898.0
2018-09-13 12:50:00,43.44,43.46,43.44,43.44,6386.0,29.8397,29.8534,29.8397,29.8397,6386.0
2018-09-13 12:55:00,43.44,43.46,43.42,43.43,10229.0,29.8397,29.8534,29.8259,29.8328,10229.0
2018-09-13 13:00:00,43.43,43.45,43.42,43.44,11183.0,29.8328,29.8465,29.8259,29.8397,11183.0
2018-09-13 13:05:00,43.44,43.44,43.4,43.41,9270.0,29.8397,29.8397,29.8122,29.8191,9270.0
2018-09-13 13:10:00,43.41,43.41,43.38,43.39,13860.0,29.8191,29.8191,29.7984,29.8053,13860.0
2018-09-13 13:15:00,43.39,43.39,43.35,43.36,8723.0,29.8053,29.8053,29.7778,29.7847,8723.0
2018-09-13 13:20:00,43.36,43.38,43.36,43.37,21078.0,29.7847,29.7984,29.7847,29.7916,21078.0
2018-09-13 13:25:00,43.36,43.4,43.36,43.4,10124.0,29.7847,29.8122,29.7847,29.8122,10124.0
2018-09-13 13:30:00,43.4,43.41,43.39,43.4,16503.0,29.8122,29.8191,29.8053,29.8122,16503.0
2018-09-13 13:35:00,43.4,43.4,43.38,43.4,17245.0,29.8122,29.8122,29.7984,29.8122,17245.0
2018-09-13 13:40:00,43.4,43.4,43.37,43.38,10446.0,29.8122,29.8122,29.7916,29.7984,10446.0
2018-09-13 13:45:00,43.37,43.38,43.36,43.37,27008.0,29.7916,29.7984,29.7847,29.7916,27008.0
2018-09-13 13:50:00,43.36,43.37,43.32,43.34,26483.0,29.7847,29.7916,29.7572,29.771,26483.0
2018-09-13 13:55:00,43.35,43.36,43.32,43.34,18657.0,29.7778,29.7847,29.7572,29.771,18657.0
2018-09-13 14:00:00,43.34,43.37,43.34,43.37,15247.0,29.771,29.7916,29.771,29.7916,15247.0
2018-09-13 14:05:00,43.37,43.4,43.36,43.39,25464.0,29.7916,29.8122,29.7847,29.8053,25464.0
2018-09-13 14:10:00,43.38,43.39,43.36,43.37,10352.0,29.7984,29.8053,29.7847,29.7916,10352.0
2018-09-13 14:15:00,43.37,43.38,43.36,43.36,28286.0,29.7916,29.7984,29.7847,29.7847,28286.0
2018-09-13 14:20:00,43.35,43.36,43.32,43.34,14065.0,29.7778,29.7847,29.7572,29.771,14065.0
2018-09-13 14:25:00,43.33,43.38,43.33,43.38,27521.0,29.7641,29.7984,29.7641,29.7984,27521.0
2018-09-13 14:30:00,43.38,43.44,43.37,43.43,31284.0,29.7984,29.8397,29.7916,29.8328,31284.0
2018-09-13 14:35:00,43.44,43.45,43.43,43.45,22627.0,29.8397,29.8465,29.8328,29.8465,22627.0
2018-09-13 14:40:00,43.45,43.45,43.42,43.43,30231.0,29.8465,29.8465,29.8259,29.8328,30231.0
2018-09-13 14:45:00,43.43,43.43,43.42,43.43,12576.0,29.8328,29.8328,29.8259,29.8328,12576.0
2018-09-13 14:50:00,43.43,43.43,43.37,43.37,13241.0,29.8328,29.8328,29.7916,29.7916,13241.0
2018-09-13 14:55:00,43.38,43.4,43.37,43.39,17204.0,29.7984,29.8122,29.7916,29.8053,17204.0
2018-09-13 15:00:00,43.39,43.4,43.37,43.38,12848.0,29.8053,29.8122,29.7916,29.7984,12848.0
2018-09-13 15:05:00,43.37,43.37,43.35,43.35,12819.0,29.7916,29.7916,29.7778,29.7778,12819.0
2018-09-13 15:10:00,43.36,43.41,43.34,43.41,29612.0,29.7847,29.8191,29.771,29.8191,29612.0
2018-09-13 15:15:00,43.4,43.41,43.38,43.4,17836.0,29.8122,29.8191,29.7984,29.8122,17836.0
2018-09-13 15:20:00,43.4,43.4,43.37,43.38,22900.0,29.8122,29.8122,29.7916,29.7984,22900.0
2018-09-13 15:25:00,43.38,43.38,43.35,43.38,33354.0,29.7984,29.7984,29.7778,29.7984,33354.0
2018-09-13 15:30:00,43.38,43.39,43.35,43.39,29340.0,29.7984,29.8053,29.7778,29.8053,29340.0
2018-09-13 15:35:00,43.39,43.41,43.37,43.38,53389.0,29.8053,29.8191,29.7916,29.7984,53389.0
2018-09-13 15:40:00,43.38,43.4,43.37,43.38,44897.0,29.7984,29.8122,29.7916,29.7984,44897.0
2018-09-13 15:45:00,43.38,43.41,43.38,43.41,77034.0,29.7984,29.8191,29.7984,29.8191,77034.0
2018-09-13 15:50:00,43.41,43.41,43.39,43.4,64662.0,29.8191,29.8191,29.8053,29.8122,64662.0
2018-09-13 15:55:00,43.39,43.42,43.39,43.42,166938.0,29.8053,29.8259,29.8053,29.8259,166938.0
2018-09-14 09:30:00,43.31,43.35,43.3,43.33,145820.0,29.7504,29.7778,29.7435,29.7641,145820.0
2018-09-14 09:35:00,43.32,43.35,43.29,43.35,56762.0,29.7572,29.7778,29.7366,29.7778,56762.0
2018-09-14 09:40:00,43.36,43.36,43.32,43.34,48570.0,29.7847,29.7847,29.7572,29.771,48570.0
2018-09-14 09:45:00,43.33,43.37,43.33,43.34,50527.0,29.7641,29.7916,29.7641,29.771,50527.0
2018-09-14 09:50:00,43.34,43.38,43.33,43.38,43744.0,29.771,29.7984,29.7641,29.7984,43744.0
2018-09-14 09:55:00,43.38,43.39,43.33,43.35,45250.0,29.7984,29.8053,29.7641,29.7778,45250.0
2018-09-14 10:00:00,43.35,43.35,43.27,43.27,22300.0,29.7778,29.7778,29.7229,29.7229,22300.0
2018-09-14 10:05:00,43.27,43.28,43.17,43.18,39109.0,29.7229,29.7298,29.6542,29.6611,39109.0
2018-09-14 10:10:00,43.18,43.23,43.16,43.2,28423.0,29.6611,29.6954,29.6473,29.6748,28423.0
2018-09-14 10:15:00,43.19,43.26,43.19,43.23,32788.0,29.6679,29.716,29.6679,29.6954,32788.0
2018-09-14 10:20:00,43.23,43.26,43.21,43.25,34244.0,29.6954,29.716,29.6817,29.7091,34244.0
2018-09-14 10:25:00,43.25,43.25,43.18,43.18,41819.0,29.7091,29.7091,29.6611,29.6611,41819.0
2018-09-14 10:30:00,43.18,43.25,43.18,43.25,20029.0,29.6611,29.7091,29.6611,29.7091,20029.0
2018-09-14 10:35:00,43.25,43.25,43.2,43.21,30675.0,29.7091,29.7091,29.6748,29.6817,30675.0
2018-09-14 10:40:00,43.21,43.24,43.18,43.22,88558.0,29.6817,29.7023,29.6611,29.6885,88558.0
2018-09-14 10:45:00,43.21,43.26,43.2,43.25,59450.0,29.6817,29.716,29.6748,29.7091,59450.0
2018-09-14 10:50:00,43.25,43.29,43.23,43.29,48310.0,29.7091,29.7366,29.6954,29.7366,48310.0
2018-09-14 10:55:00,43.28,43.29,43.26,43.26,25343.0,29.7298,29.7366,29.716,29.716,25343.0
2018-09-14 11:00:00,43.27,43.27,43.22,43.23,32154.0,29.7229,29.7229,29.6885,29.6954,32154.0
2018-09-14 11:05:00,43.24,43.29,43.24,43.27,81865.0,29.7023,29.7366,29.7023,29.7229,81865.0
2018-09-14 11:10:00,43.27,43.28,43.24,43.26,38011.0,29.7229,29.7298,29.7023,29.716,38011.0
2018-09-14 11:15:00,43.26,43.3,43.26,43.28,25645.0,29.716,29.7435,29.716,29.7298,25645.0
2018-09-14 11:20:00,43.29,43.3,43.25,43.26,20026.0,29.7366,29.7435,29.7091,29.716,20026.0
2018-09-14 11:25:00,43.26,43.31,43.25,43.29,14805.0,29.716,29.7504,29.7091,29.7366,14805.0
2018-09-14 11:30:00,43.3,43.35,43.28,43.32,30481.0,29.7435,29.7778,29.7298,29.7572,30481.0
2018-09-14 11:35:00,43.32,43.39,43.31,43.37,45196.0,29.7572,29.8053,29.7504,29.7916,45196.0
2018-09-14 11:40:00,43.37,43.41,43.36,43.38,37568.0,29.7916,29.8191,29.7847,29.7984,37568.0
2018-09-14 11:45:00,43.39,43.41,43.36,43.4,23964.0,29.8053,29.8191,29.7847,29.8122,23964.0
2018-09-14 11:50:00,43.41,43.45,43.39,43.45,71649.0,29.8191,29.8465,29.8053,29.8465,71649.0
2018-09-14 11:55:00,43.45,43.47,43.44,43.45,29547.0,29.8465,29.8603,29.8397,29.8465,29547.0
2018-09-14 12:00:00,43.45,43.47,43.34,43.35,41759.0,29.8465,29.8603,29.771,29.7778,41759.0
2018-09-14 12:05:00,43.35,43.4,43.33,43.39,58697.0,29.7778,29.8122,29.7641,29.8053,58697.0
2018-09-14 12:10:00,43.39,43.41,43.36,43.38,23995.0,29.8053,29.8191,29.7847,29.7984,23995.0
2018-09-14 12:15:00,43.37,43.41,43.34,43.34,60666.0,29.7916,29.8191,29.771,29.771,60666.0
2018-09-14 12:20:00,43.35,43.36,43.27,43.28,41731.0,29.7778,29.7847,29.7229,29.7298,41731.0
2018-09-14 12:25:00,43.28,43.31,43.26,43.28,32647.0,29.7298,29.7504,29.716,29.7298,32647.0
2018-09-14 12:30:00,43.29,43.31,43.27,43.29,23653.0,29.7366,29.7504,29.7229,29.7366,23653.0
2018-09-14 12:35:00,43.28,43.29,43.24,43.25,14649.0,29.7298,29.7366,29.7023,29.7091,14649.0
2018-09-14 12:40:00,43.24,43.25,43.22,43.23,18597.0,29.7023,29.7091,29.6885,29.6954,18597.0
2018-09-14 12:45:00,43.23,43.27,43.22,43.27,13248.0,29.6954,29.7229,29.6885,29.7229,13248.0
2018-09-14 12:50:00,43.27,43.3,43.25,43.27,19855.0,29.7229,29.7435,29.7091,29.7229,19855.0
2018-09-14 12:55:00,43.27,43.27,43.21,43.22,11248.0,29.7229,29.7229,29.6817,29.6885,11248.0
2018-09-14 13:00:00,43.22,43.23,43.2,43.21,11792.0,29.6885,29.6954,29.6748,29.6817,11792.0
2018-09-14 13:05:00,43.21,43.22,43.18,43.19,15913.0,29.6817,29.6885,29.6611,29.6679,15913.0
2018-09-14 13:10:00,43.18,43.21,43.17,43.21,23756.0,29.6611,29.6817,29.6542,29.6817,23756.0
2018-09-14 13:15:00,43.2,43.23,43.2,43.21,19011.0,29.6748,29.6954,29.6748,29.6817,19011.0
2018-09-14 13:20:00,43.22,43.23,43.19,43.19,11738.0,29.6885,29.6954,29.6679,29.6679,11738.0
2018-09-14 13:25:00,43.19,43.22,43.19,43.2,6551.0,29.6679,29.6885,29.6679,29.6748,6551.0
2018-09-14 13:30:00,43.2,43.22,43.19,43.2,10929.0,29.6748,29.6885,29.6679,29.6748,10929.0
2018-09-14 13:35:00,43.2,43.21,43.19,43.2,7471.0,29.6748,29.6817,29.6679,29.6748,7471.0
2018-09-14 13:40:00,43.21,43.22,43.19,43.2,19094.0,29.6817,29.6885,29.6679,29.6748,19094.0
2018-09-14 13:45:00,43.19,43.22,43.19,43.21,11647.0,29.6679,29.6885,29.6679,29.6817,11647.0
2018-09-14 13:50:00,43.21,43.24,43.21,43.23,11578.0,29.6817,29.7023,29.6817,29.6954,11578.0
2018-09-14 13:55:00,43.23,43.26,43.23,43.26,19270.0,29.6954,29.716,29.6954,29.716,19270.0
2018-09-14 14:00:00,43.26,43.27,43.25,43.25,9540.0,29.716,29.7229,29.7091,29.7091,9540.0
2018-09-14 14:05:00,43.25,43.26,43.23,43.26,14211.0,29.7091,29.716,29.6954,29.716,14211.0
2018-09-14 14:10:00,43.26,43.27,43.24,43.27,13777.0,29.716,29.7229,29.7023,29.7229,13777.0
2018-09-14 14:15:00,43.27,43.29,43.27,43.29,12860.0,29.7229,29.7366,29.7229,29.7366,12860.0
2018-09-14 14:20:00,43.29,43.3,43.27,43.27,14751.0,29.7366,29.7435,29.7229,29.7229,14751.0
2018-09-14 14:25:00,43.27,43.28,43.25,43.27,16455.0,29.7229,29.7298,29.7091,29.7229,16455.0
2018-09-14 14:30:00,43.27,43.27,43.25,43.26,19636.0,29.7229,29.7229,29.7091,29.716,19636.0
2018-09-14 14:35:00,43.26,43.27,43.25,43.27,12316.0,29.716,29.7229,29.7091,29.7229,12316.0
2018-09-14 14:40:00,43.26,43.27,43.25,43.26,10768.0,29.716,29.7229,29.7091,29.716,10768.0
2018-09-14 14:45:00,43.26,43.26,43.25,43.26,7459.0,29.716,29.716,29.7091,29.716,7459.0
2018-09-14 14:50:00,43.26,43.28,43.25,43.27,13158.0,29.716,29.7298,29.7091,29.7229,13158.0
2018-09-14 14:55:00,43.27,43.27,43.26,43.27,10125.0,29.7229,29.7229,29.716,29.7229,10125.0
2018-09-14 15:00:00,43.28,43.28,43.26,43.27,14068.0,29.7298,29.7298,29.716,29.7229,14068.0
2018-09-14 15:05:00,43.26,43.28,43.26,43.28,11053.0,29.716,29.7298,29.716,29.7298,11053.0
2018-09-14 15:10:00,43.28,43.3,43.28,43.29,16113.0,29.7298,29.7435,29.7298,29.7366,16113.0
2018-09-14 15:15:00,43.28,43.32,43.28,43.32,18045.0,29.7298,29.7572,29.7298,29.7572,18045.0
2018-09-14 15:20:00,43.31,43.33,43.3,43.31,44848.0,29.7504,29.7641,29.7435,29.7504,44848.0
2018-09-14 15:25:00,43.32,43.32,43.29,43.29,14800.0,29.7572,29.7572,29.7366,29.7366,14800.0
2018-09-14 15:30:00,43.29,43.3,43.27,43.29,20231.0,29.7366,29.7435,29.7229,29.7366,20231.0
2018-09-14 15:35:00,43.3,43.32,43.28,43.32,20961.0,29.7435,29.7572,29.7298,29.7572,20961.0
2018-09-14 15:40:00,43.32,43.32,43.28,43.29,28910.0,29.7572,29.7572,29.7298,29.7366,28910.0
2018-09-14 15:45:00,43.28,43.29,43.28,43.29,27752.0,29.7298,29.7366,29.7298,29.7366,27752.0
2018-09-14 15:50:00,43.29,43.29,43.28,43.28,36048.0,29.7366,29.7366,29.7298,29.7298,36048.0
2018-09-14 15:55:00,43.29,43.29,43.26,43.26,94576.0,29.7366,29.7366,29.716,29.716,94576.0
2018-09-17 09:30:00,43.48,43.55,43.47,43.52,137605.0,29.8671,29.9152,29.8603,29.8946,137605.0
2018-09-17 09:35:00,43.52,43.62,43.52,43.59,74733.0,29.8946,29.9633,29.8946,29.9427,74733.0
2018-09-17 09:40:00,43.6,43.64,43.54,43.55,67225.0,29.9496,29.977,29.9084,29.9152,67225.0
2018-09-17 09:45:00,43.55,43.62,43.55,43.57,32006.0,29.9152,29.9633,29.9152,29.929,32006.0
2018-09-17 09:50:00,43.58,43.59,43.53,43.54,37087.0,29.9358,29.9427,29.9015,29.9084,37087.0
2018-09-17 09:55:00,43.53,43.54,43.5,43.53,24299.0,29.9015,29.9084,29.8809,29.9015,24299.0
2018-09-17 10:00:00,43.54,43.59,43.53,43.53,77646.0,29.9084,29.9427,29.9015,29.9015,77646.0
2018-09-17 10:05:00,43.54,43.58,43.52,43.57,28666.0,29.9084,29.9358,29.8946,29.929,28666.0
2018-09-17 10:10:00,43.57,43.61,43.56,43.58,27693.0,29.929,29.9564,29.9221,29.9358,27693.0
2018-09-17 10:15:00,43.57,43.59,43.55,43.58,48922.0,29.929,29.9427,29.9152,29.9358,48922.0
2018-09-17 10:20:00,43.58,43.59,43.53,43.53,33070.0,29.9358,29.9427,29.9015,29.9015,33070.0
2018-09-17 10:25:00,43.55,43.58,43.5,43.51,24574.0,29.9152,29.9358,29.8809,29.8877,24574.0
2018-09-17 10:30:00,43.51,43.52,43.43,43.45,55681.0,29.8877,29.8946,29.8328,29.8465,55681.0
2018-09-17 10:35:00,43.46,43.48,43.43,43.45,42546.0,29.8534,29.8671,29.8328,29.8465,42546.0
2018-09-17 10:40:00,43.45,43.46,43.4,43.41,36247.0,29.8465,29.8534,29.8122,29.8191,36247.0
2018-09-17 10:45:00,43.41,43.45,43.36,43.36,51556.0,29.8191,29.8465,29.7847,29.7847,51556.0
2018-09-17 10:50:00,43.37,43.38,43.32,43.34,41331.0,29.7916,29.7984,29.7572,29.771,41331.0
2018-09-17 10:55:00,43.33,43.33,43.28,43.3,65365.0,29.7641,29.7641,29.7298,29.7435,65365.0
2018-09-17 11:00:00,43.3,43.34,43.29,43.31,42148.0,29.7435,29.771,29.7366,29.7504,42148.0
2018-09-17 11:05:00,43.31,43.35,43.3,43.33,20007.0,29.7504,29.7778,29.7435,29.7641,20007.0
2018-09-17 11:10:00,43.34,43.35,43.31,43.31,17932.0,29.771,29.7778,29.7504,29.7504,17932.0
2018-09-17 11:15:00,43.32,43.35,43.31,43.34,14028.0,29.7572,29.7778,29.7504,29.771,14028.0
2018-09-17 11:20:00,43.34,43.36,43.3,43.35,42523.0,29.771,29.7847,29.7435,29.7778,42523.0
2018-09-17 11:25:00,43.35,43.36,43.32,43.34,25719.0,29.7778,29.7847,29.7572,29.771,25719.0
2018-09-17 11:30:00,43.34,43.38,43.33,43.38,20848.0,29.771,29.7984,29.7641,29.7984,20848.0
2018-09-17 11:35:00,43.38,43.41,43.37,43.39,55789.0,29.7984,29.8191,29.7916,29.8053,55789.0
2018-09-17 11:40:00,43.38,43.41,43.37,43.39,27335.0,29.7984,29.8191,29.7916,29.8053,27335.0
2018-09-17 11:45:00,43.4,43.4,43.33,43.35,11056.0,29.8122,29.8122,29.7641,29.7778,11056.0
2018-09-17 11:50:00,43.35,43.37,43.34,43.34,7474.0,29.7778,29.7916,29.771,29.771,7474.0
2018-09-17 11:55:00,43.34,43.38,43.33,43.36,12434.0,29.771,29.7984,29.7641,29.7847,12434.0
2018-09-17 12:00:00,43.37,43.37,43.34,43.34,16798.0,29.7916,29.7916,29.771,29.771,16798.0
2018-09-17 12:05:00,43.34,43.34,43.31,43.31,13811.0,29.771,29.771,29.7504,29.7504,13811.0
2018-09-17 12:10:00,43.31,43.33,43.3,43.32,18578.0,29.7504,29.7641,29.7435,29.7572,18578.0
2018-09-17 12:15:00,43.32,43.35,43.32,43.34,13975.0,29.7572,29.7778,29.7572,29.771,13975.0
2018-09-17 12:20:00,43.34,43.34,43.32,43.34,18143.0,29.771,29.771,29.7572,29.771,18143.0
2018-09-17 12:25:00,43.34,43.36,43.33,43.33,10152.0,29.771,29.7847,29.7641,29.7641,10152.0
2018-09-17 12:30:00,43.34,43.35,43.27,43.28,25868.0,29.771,29.7778,29.7229,29.7298,25868.0
2018-09-17 12:35:00,43.28,43.32,43.27,43.32,13290.0,29.7298,29.7572,29.7229,29.7572,13290.0
2018-09-17 12:40:00,43.32,43.33,43.31,43.32,13542.0,29.7572,29.7641,29.7504,29.7572,13542.0
2018-09-17 12:45:00,43.32,43.33,43.29,43.3,10600.0,29.7572,29.7641,29.7366,29.7435,10600.0
2018-09-17 12:50:00,43.3,43.33,43.3,43.31,13135.0,29.7435,29.7641,29.7435,29.7504,13135.0
2018-09-17 12:55:00,43.31,43.33,43.29,43.32,20717.0,29.7504,29.7641,29.7366,29.7572,20717.0
2018-09-17 13:00:00,43.32,43.34,43.31,43.34,15467.0,29.7572,29.771,29.7504,29.771,15467.0
2018-09-17 13:05:00,43.33,43.37,43.33,43.36,23495.0,29.7641,29.7916,29.7641,29.7847,23495.0
2018-09-17 13:10:00,43.36,43.37,43.32,43.33,18394.0,29.7847,29.7916,29.7572,29.7641,18394.0
2018-09-17 13:15:00,43.33,43.34,43.32,43.33,12104.0,29.7641,29.771,29.7572,29.7641,12104.0
2018-09-17 13:20:00,43.33,43.33,43.3,43.3,12856.0,29.7641,29.7641,29.7435,29.7435,12856.0
2018-09-17 13:25:00,43.31,43.33,43.3,43.33,23726.0,29.7504,29.7641,29.7435,29.7641,23726.0
2018-09-17 13:30:00,43.32,43.32,43.3,43.3,19070.0,29.7572,29.7572,29.7435,29.7435,19070.0
2018-09-17 13:35:00,43.31,43.31,43.29,43.3,14139.0,29.7504,29.7504,29.7366,29.7435,14139.0
2018-09-17 13:40:00,43.29,43.32,43.29,43.31,11607.0,29.7366,29.7572,29.7366,29.7504,11607.0
2018-09-17 13:45:00,43.32,43.34,43.3,43.33,12233.0,29.7572,29.771,29.7435,29.7641,12233.0
2018-09-17 13:50:00,43.34,43.34,43.32,43.33,8092.0,29.771,29.771,29.7572,29.7641,8092.0
2018-09-17 13:55:00,43.34,43.37,43.33,43.37,18616.0,29.771,29.7916,29.7641,29.7916,18616.0
2018-09-17 14:00:00,43.38,43.4,43.37,43.39,22594.0,29.7984,29.8122,29.7916,29.8053,22594.0
2018-09-17 14:05:00,43.39,43.41,43.38,43.39,26888.0,29.8053,29.8191,29.7984,29.8053,26888.0
2018-09-17 14:10:00,43.4,43.41,43.39,43.39,13647.0,29.8122,29.8191,29.8053,29.8053,13647.0
2018-09-17 14:15:00,43.4,43.4,43.37,43.38,25818.0,29.8122,29.8122,29.7916,29.7984,25818.0
2018-09-17 14:20:00,43.38,43.39,43.33,43.34,32199.0,29.7984,29.8053,29.7641,29.771,32199.0
2018-09-17 14:25:00,43.35,43.37,43.32,43.33,71285.0,29.7778,29.7916,29.7572,29.7641,71285.0
2018-09-17 14:30:00,43.32,43.32,43.31,43.32,13634.0,29.7572,29.7572,29.7504,29.7572,13634.0
2018-09-17 14:35:00,43.32,43.32,43.31,43.32,13874.0,29.7572,29.7572,29.7504,29.7572,13874.0
2018-09-17 14:40:00,43.32,43.32,43.28,43.3,33190.0,29.7572,29.7572,29.7298,29.7435,33190.0
2018-09-17 14:45:00,43.3,43.3,43.26,43.27,79784.0,29.7435,29.7435,29.716,29.7229,79784.0
2018-09-17 14:50:00,43.27,43.27,43.25,43.26,15709.0,29.7229,29.7229,29.7091,29.716,15709.0
2018-09-17 14:55:00,43.26,43.26,43.2,43.21,22805.0,29.716,29.716,29.6748,29.6817,22805.0
2018-09-17 15:00:00,43.21,43.21,43.2,43.21,20150.0,29.6817,29.6817,29.6748,29.6817,20150.0
2018-09-17 15:05:00,43.21,43.21,43.2,43.21,13205.0,29.6817,29.6817,29.6748,29.6817,13205.0
2018-09-17 15:10:00,43.2,43.22,43.2,43.22,25704.0,29.6748,29.6885,29.6748,29.6885,25704.0
2018-09-17 15:15:00,43.21,43.22,43.2,43.2,31282.0,29.6817,29.6885,29.6748,29.6748,31282.0
2018-09-17 15:20:00,43.2,43.21,43.17,43.21,33605.0,29.6748,29.6817,29.6542,29.6817,33605.0
2018-09-17 15:25:00,43.21,43.23,43.19,43.22,24619.0,29.6817,29.6954,29.6679,29.6885,24619.0
2018-09-17 15:30:00,43.22,43.25,43.21,43.23,31426.0,29.6885,29.7091,29.6817,29.6954,31426.0
2018-09-17 15:35:00,43.23,43.24,43.2,43.21,35558.0,29.6954,29.7023,29.6748,29.6817,35558.0
2018-09-17 15:40:00,43.21,43.22,43.2,43.22,39452.0,29.6817,29.6885,29.6748,29.6885,39452.0
2018-09-17 15:45:00,43.22,43.24,43.21,43.23,46771.0,29.6885,29.7023,29.6817,29.6954,46771.0
2018-09-17 15:50:00,43.23,43.24,43.22,43.23,35478.0,29.6954,29.7023,29.6885,29.6954,35478.0
2018-09-17 15:55:00,43.23,43.25,43.23,43.24,99250.0,29.6954,29.7091,29.6954,29.7023,99250.0
2018-09-18 09:30:00,43.41,43.63,43.39,43.62,297571.0,29.8191,29.9702,29.8053,29.9633,297571.0
2018-09-18 09:35:00,43.63,43.65,43.55,43.59,83920.0,29.9702,29.9839,29.9152,29.9427,83920.0
2018-09-18 09:40:00,43.59,43.7,43.59,43.63,190252.0,29.9427,30.0183,29.9427,29.9702,190252.0
2018-09-18 09:45:00,43.63,43.71,43.61,43.71,67917.0,29.9702,30.0251,29.9564,30.0251,67917.0
2018-09-18 09:50:00,43.72,43.75,43.69,43.71,84968.0,30.032,30.0526,30.0114,30.0251,84968.0
2018-09-18 09:55:00,43.7,43.72,43.65,43.67,59537.0,30.0183,30.032,29.9839,29.9976,59537.0
2018-09-18 10:00:00,43.66,43.67,43.58,43.62,57332.0,29.9908,29.9976,29.9358,29.9633,57332.0
2018-09-18 10:05:00,43.63,43.65,43.55,43.55,79216.0,29.9702,29.9839,29.9152,29.9152,79216.0
2018-09-18 10:10:00,43.56,43.62,43.54,43.61,47682.0,29.9221,29.9633,29.9084,29.9564,47682.0
2018-09-18 10:15:00,43.62,43.65,43.6,43.61,41800.0,29.9633,29.9839,29.9496,29.9564,41800.0
2018-09-18 10:20:00,43.61,43.64,43.57,43.59,45058.0,29.9564,29.977,29.929,29.9427,45058.0
2018-09-18 10:25:00,43.59,43.64,43.57,43.63,157773.0,29.9427,29.977,29.929,29.9702,157773.0
2018-09-18 10:30:00,43.62,43.64,43.5,43.52,76094.0,29.9633,29.977,29.8809,29.8946,76094.0
2018-09-18 10:35:00,43.53,43.58,43.51,43.58,50983.0,29.9015,29.9358,29.8877,29.9358,50983.0
2018-09-18 10:40:00,43.58,43.6,43.54,43.59,44510.0,29.9358,29.9496,29.9084,29.9427,44510.0
2018-09-18 10:45:00,43.59,43.65,43.59,43.6,40833.0,29.9427,29.9839,29.9427,29.9496,40833.0
2018-09-18 10:50:00,43.6,43.65,43.57,43.57,38561.0,29.9496,29.9839,29.929,29.929,38561.0
2018-09-18 10:55:00,43.58,43.65,43.58,43.64,36590.0,29.9358,29.9839,29.9358,29.977,36590.0
2018-09-18 11:00:00,43.64,43.66,43.56,43.56,39636.0,29.977,29.9908,29.9221,29.9221,39636.0
2018-09-18 11:05:00,43.56,43.57,43.52,43.55,67874.0,29.9221,29.929,29.8946,29.9152,67874.0
2018-09-18 11:10:00,43.54,43.6,43.52,43.58,63312.0,29.9084,29.9496,29.8946,29.9358,63312.0
2018-09-18 11:15:00,43.59,43.63,43.56,43.63,41680.0,29.9427,29.9702,29.9221,29.9702,41680.0
2018-09-18 11:20:00,43.63,43.63,43.54,43.57,49945.0,29.9702,29.9702,29.9084,29.929,49945.0
2018-09-18 11:25:00,43.57,43.61,43.56,43.58,64509.0,29.929,29.9564,29.9221,29.9358,64509.0
2018-09-18 11:30:00,43.58,43.6,43.56,43.58,28594.0,29.9358,29.9496,29.9221,29.9358,28594.0
2018-09-18 11:35:00,43.58,43.65,43.58,43.63,38803.0,29.9358,29.9839,29.9358,29.9702,38803.0
2018-09-18 11:40:00,43.63,43.66,43.62,43.64,26991.0,29.9702,29.9908,29.9633,29.977,26991.0
2018-09-18 11:45:00,43.64,43.69,43.64,43.69,27354.0,29.977,30.0114,29.977,30.0114,27354.0
2018-09-18 11:50:00,43.69,43.7,43.67,43.68,18054.0,30.0114,30.0183,29.9976,30.0045,18054.0
2018-09-18 11:55:00,43.67,43.68,43.65,43.67,10301.0,29.9976,30.0045,29.9839,29.9976,10301.0
2018-09-18 12:00:00,43.68,43.7,43.66,43.67,23920.0,30.0045,30.0183,29.9908,29.9976,23920.0
2018-09-18 12:05:00,43.67,43.68,43.64,43.64,13904.0,29.9976,30.0045,29.977,29.977,13904.0
2018-09-18 12:10:00,43.65,43.66,43.62,43.63,37483.0,29.9839,29.9908,29.9633,29.9702,37483.0
2018-09-18 12:15:00,43.63,43.66,43.62,43.63,32441.0,29.9702,29.9908,29.9633,29.9702,32441.0
2018-09-18 12:20:00,43.64,43.66,43.63,43.63,11682.0,29.977,29.9908,29.9702,29.9702,11682.0
2018-09-18 12:25:00,43.63,43.65,43.59,43.59,13912.0,29.9702,29.9839,29.9427,29.9427,13912.0
2018-09-18 12:30:00,43.59,43.62,43.59,43.62,19239.0,29.9427,29.9633,29.9427,29.9633,19239.0
2018-09-18 12:35:00,43.63,43.64,43.6,43.6,22904.0,29.9702,29.977,29.9496,29.9496,22904.0
2018-09-18 12:40:00,43.61,43.62,43.6,43.6,11698.0,29.9564,29.9633,29.9496,29.9496,11698.0
2018-09-18 12:45:00,43.61,43.64,43.6,43.63,21686.0,29.9564,29.977,29.9496,29.9702,21686.0
2018-09-18 12:50:00,43.63,43.65,43.61,43.62,17223.0,29.9702,29.9839,29.9564,29.9633,17223.0
2018-09-18 12:55:00,43.62,43.62,43.6,43.61,7726.0,29.9633,29.9633,29.9496,29.9564,7726.0
2018-09-18 13:00:00,43.61,43.62,43.61,43.62,8741.0,29.9564,29.9633,29.9564,29.9633,8741.0
2018-09-18 13:05:00,43.61,43.62,43.59,43.59,25045.0,29.9564,29.9633,29.9427,29.9427,25045.0
2018-09-18 13:10:00,43.59,43.61,43.59,43.61,8637.0,29.9427,29.9564,29.9427,29.9564,8637.0
2018-09-18 13:15:00,43.61,43.62,43.6,43.62,12592.0,29.9564,29.9633,29.9496,29.9633,12592.0
2018-09-18 13:20:00,43.62,43.62,43.58,43.59,22372.0,29.9633,29.9633,29.9358,29.9427,22372.0
2018-09-18 13:25:00,43.59,43.6,43.57,43.58,42214.0,29.9427,29.9496,29.929,29.9358,42214.0
2018-09-18 13:30:00,43.58,43.58,43.53,43.53,30164.0,29.9358,29.9358,29.9015,29.9015,30164.0
2018-09-18 13:35:00,43.53,43.55,43.52,43.55,31284.0,29.9015,29.9152,29.8946,29.9152,31284.0
2018-09-18 13:40:00,43.55,43.56,43.54,43.55,12862.0,29.9152,29.9221,29.9084,29.9152,12862.0
2018-09-18 13:45:00,43.55,43.56,43.53,43.55,14721.0,29.9152,29.9221,29.9015,29.9152,14721.0
2018-09-18 13:50:00,43.55,43.59,43.55,43.58,28383.0,29.9152,29.9427,29.9152,29.9358,28383.0
2018-09-18 13:55:00,43.58,43.6,43.55,43.56,23393.0,29.9358,29.9496,29.9152,29.9221,23393.0
2018-09-18 14:00:00,43.56,43.59,43.54,43.57,13306.0,29.9221,29.9427,29.9084,29.929,13306.0
2018-09-18 14:05:00,43.57,43.59,43.57,43.58,27575.0,29.929,29.9427,29.929,29.9358,27575.0
2018-09-18 14:10:00,43.58,43.61,43.57,43.61,37544.0,29.9358,29.9564,29.929,29.9564,37544.0
2018-09-18 14:15:00,43.6,43.6,43.57,43.6,19813.0,29.9496,29.9496,29.929,29.9496,19813.0
2018-09-18 14:20:00,43.6,43.62,43.57,43.62,39899.0,29.9496,29.9633,29.929,29.9633,39899.0
2018-09-18 14:25:00,43.62,43.65,43.61,43.64,48749.0,29.9633,29.9839,29.9564,29.977,48749.0
2018-09-18 14:30:00,43.64,43.64,43.62,43.64,26232.0,29.977,29.977,29.9633,29.977,26232.0
2018-09-18 14:35:00,43.64,43.66,43.63,43.66,57263.0,29.977,29.9908,29.9702,29.9908,57263.0
2018-09-18 14:40:00,43.66,43.66,43.63,43.65,23294.0,29.9908,29.9908,29.9702,29.9839,23294.0
2018-09-18 14:45:00,43.65,43.65,43.61,43.62,43382.0,29.9839,29.9839,29.9564,29.9633,43382.0
2018-09-18 14:50:00,43.61,43.62,43.57,43.59,40078.0,29.9564,29.9633,29.929,29.9427,40078.0
2018-09-18 14:55:00,43.59,43.62,43.59,43.61,23268.0,29.9427,29.9633,29.9427,29.9564,23268.0
2018-09-18 15:00:00,43.61,43.61,43.6,43.61,25085.0,29.9564,29.9564,29.9496,29.9564,25085.0
2018-09-18 15:05:00,43.61,43.61,43.59,43.6,25441.0,29.9564,29.9564,29.9427,29.9496,25441.0
2018-09-18 15:10:00,43.59,43.62,43.59,43.62,28441.0,29.9427,29.9633,29.9427,29.9633,28441.0
2018-09-18 15:15:00,43.61,43.62,43.59,43.59,31648.0,29.9564,29.9633,29.9427,29.9427,31648.0
2018-09-18 15:20:00,43.6,43.62,43.59,43.62,30681.0,29.9496,29.9633,29.9427,29.9633,30681.0
2018-09-18 15:25:00,43.62,43.62,43.59,43.6,55132.0,29.9633,29.9633,29.9427,29.9496,55132.0
2018-09-18 15:30:00,43.6,43.6,43.57,43.57,49950.0,29.9496,29.9496,29.929,29.929,49950.0
2018-09-18 15:35:00,43.57,43.6,43.57,43.6,60132.0,29.929,29.9496,29.929,29.9496,60132.0
2018-09-18 15:40:00,43.59,43.6,43.55,43.55,77055.0,29.9427,29.9496,29.9152,29.9152,77055.0
2018-09-18 15:45:00,43.55,43.58,43.54,43.57,117935.0,29.9152,29.9358,29.9084,29.929,117935.0
2018-09-18 15:50:00,43.56,43.59,43.56,43.56,76123.0,29.9221,29.9427,29.9221,29.9221,76123.0
2018-09-18 15:55:00,43.56,43.6,43.56,43.58,172350.0,29.9221,29.9496,29.9221,29.9358,172350.0
2018-09-19 09:30:00,43.71,43.75,43.65,43.72,103555.0,30.0251,30.0526,29.9839,30.032,103555.0
2018-09-19 09:35:00,43.72,43.75,43.69,43.73,76115.0,30.032,30.0526,30.0114,30.0389,76115.0
2018-09-19 09:40:00,43.73,43.77,43.7,43.75,90473.0,30.0389,30.0663,30.0183,30.0526,90473.0
2018-09-19 09:45:00,43.74,43.79,43.72,43.79,71991.0,30.0457,30.0801,30.032,30.0801,71991.0
2018-09-19 09:50:00,43.79,43.8,43.74,43.77,43909.0,30.0801,30.0869,30.0457,30.0663,43909.0
2018-09-19 09:55:00,43.76,43.77,43.71,43.72,57492.0,30.0595,30.0663,30.0251,30.032,57492.0
2018-09-19 10:00:00,43.73,43.8,43.73,43.8,51045.0,30.0389,30.0869,30.0389,30.0869,51045.0
2018-09-19 10:05:00,43.8,43.83,43.77,43.8,65750.0,30.0869,30.1076,30.0663,30.0869,65750.0
2018-09-19 10:10:00,43.81,43.83,43.79,43.79,51562.0,30.0938,30.1076,30.0801,30.0801,51562.0
2018-09-19 10:15:00,43.79,43.85,43.76,43.84,62896.0,30.0801,30.1213,30.0595,30.1144,62896.0
2018-09-19 10:20:00,43.84,43.85,43.79,43.81,75006.0,30.1144,30.1213,30.0801,30.0938,75006.0
2018-09-19 10:25:00,43.81,43.84,43.72,43.73,96865.0,30.0938,30.1144,30.032,30.0389,96865.0
2018-09-19 10:30:00,43.74,43.87,43.73,43.87,147764.0,30.0457,30.135,30.0389,30.135,147764.0
2018-09-19 10:35:00,43.86,43.89,43.82,43.89,88022.0,30.1282,30.1488,30.1007,30.1488,88022.0
2018-09-19 10:40:00,43.9,43.9,43.85,43.88,49932.0,30.1556,30.1556,30.1213,30.1419,49932.0
2018-09-19 10:45:00,43.88,43.9,43.84,43.89,78627.0,30.1419,30.1556,30.1144,30.1488,78627.0
2018-09-19 10:50:00,43.89,43.93,43.88,43.92,42320.0,30.1488,30.1762,30.1419,30.1694,42320.0
2018-09-19 10:55:00,43.92,43.94,43.9,43.92,80718.0,30.1694,30.1831,30.1556,30.1694,80718.0
2018-09-19 11:00:00,43.93,43.94,43.9,43.93,67406.0,30.1762,30.1831,30.1556,30.1762,67406.0
2018-09-19 11:05:00,43.93,43.98,43.92,43.97,69099.0,30.1762,30.2106,30.1694,30.2037,69099.0
2018-09-19 11:10:00,43.97,43.97,43.93,43.95,67181.0,30.2037,30.2037,30.1762,30.19,67181.0
2018-09-19 11:15:00,43.96,43.99,43.95,43.96,68111.0,30.1969,30.2175,30.19,30.1969,68111.0
2018-09-19 11:20:00,43.96,43.98,43.87,43.87,44679.0,30.1969,30.2106,30.135,30.135,44679.0
2018-09-19 11:25:00,43.88,43.88,43.84,43.86,43754.0,30.1419,30.1419,30.1144,30.1282,43754.0
2018-09-19 11:30:00,43.86,43.87,43.83,43.85,60067.0,30.1282,30.135,30.1076,30.1213,60067.0
2018-09-19 11:35:00,43.85,43.88,43.84,43.87,41425.0,30.1213,30.1419,30.1144,30.135,41425.0
2018-09-19 11:40:00,43.86,43.87,43.84,43.87,20820.0,30.1282,30.135,30.1144,30.135,20820.0
2018-09-19 11:45:00,43.87,43.87,43.84,43.87,23219.0,30.135,30.135,30.1144,30.135,23219.0
2018-09-19 11:50:00,43.86,43.93,43.86,43.93,27026.0,30.1282,30.1762,30.1282,30.1762,27026.0
2018-09-19 11:55:00,43.93,43.95,43.9,43.94,61127.0,30.1762,30.19,30.1556,30.1831,61127.0
2018-09-19 12:00:00,43.94,43.95,43.93,43.95,31479.0,30.1831,30.19,30.1762,30.19,31479.0
2018-09-19 12:05:00,43.95,43.96,43.94,43.96,19836.0,30.19,30.1969,30.1831,30.1969,19836.0
2018-09-19 12:10:00,43.95,43.98,43.93,43.97,42852.0,30.19,30.2106,30.1762,30.2037,42852.0
2018-09-19 12:15:00,43.98,43.98,43.96,43.96,37279.0,30.2106,30.2106,30.1969,30.1969,37279.0
2018-09-19 12:20:00,43.96,43.97,43.93,43.96,29159.0,30.1969,30.2037,30.1762,30.1969,29159.0
2018-09-19 12:25:00,43.96,43.98,43.95,43.96,18905.0,30.1969,30.2106,30.19,30.1969,18905.0
2018-09-19 12:30:00,43.96,43.98,43.95,43.97,19886.0,30.1969,30.2106,30.19,30.2037,19886.0
2018-09-19 12:35:00,43.97,43.98,43.93,43.94,32235.0,30.2037,30.2106,30.1762,30.1831,32235.0
2018-09-19 12:40:00,43.94,43.95,43.91,43.92,27091.0,30.1831,30.19,30.1625,30.1694,27091.0
2018-09-19 12:45:00,43.92,43.92,43.9,43.9,15135.0,30.1694,30.1694,30.1556,30.1556,15135.0
2018-09-19 12:50:00,43.91,43.94,43.9,43.94,107529.0,30.1625,30.1831,30.1556,30.1831,107529.0
2018-09-19 12:55:00,43.94,43.97,43.93,43.96,32568.0,30.1831,30.2037,30.1762,30.1969,32568.0
2018-09-19 13:00:00,43.97,43.98,43.96,43.98,13858.0,30.2037,30.2106,30.1969,30.2106,13858.0
2018-09-19 13:05:00,43.98,43.98,43.93,43.95,53968.0,30.2106,30.2106,30.1762,30.19,53968.0
2018-09-19 13:10:00,43.95,43.96,43.93,43.94,16919.0,30.19,30.1969,30.1762,30.1831,16919.0
2018-09-19 13:15:00,43.94,43.95,43.93,43.93,14468.0,30.1831,30.19,30.1762,30.1762,14468.0
2018-09-19 13:20:00,43.93,43.95,43.92,43.94,36803.0,30.1762,30.19,30.1694,30.1831,36803.0
2018-09-19 13:25:00,43.93,43.94,43.91,43.92,38270.0,30.1762,30.1831,30.1625,30.1694,38270.0
2018-09-19 13:30:00,43.93,43.94,43.91,43.92,49405.0,30.1762,30.1831,30.1625,30.1694,49405.0
2018-09-19 13:35:00,43.93,43.95,43.92,43.95,18661.0,30.1762,30.19,30.1694,30.19,18661.0
2018-09-19 13:40:00,43.95,43.95,43.91,43.92,16338.0,30.19,30.19,30.1625,30.1694,16338.0
2018-09-19 13:45:00,43.91,43.94,43.91,43.93,38861.0,30.1625,30.1831,30.1625,30.1762,38861.0
2018-09-19 13:50:00,43.93,43.97,43.93,43.97,37584.0,30.1762,30.2037,30.1762,30.2037,37584.0
2018-09-19 13:55:00,43.97,43.97,43.96,43.97,17070.0,30.2037,30.2037,30.1969,30.2037,17070.0
2018-09-19 14:00:00,43.97,43.97,43.95,43.97,49359.0,30.2037,30.2037,30.19,30.2037,49359.0
2018-09-19 14:05:00,43.97,43.98,43.95,43.97,28229.0,30.2037,30.2106,30.19,30.2037,28229.0
2018-09-19 14:10:00,43.97,43.99,43.96,43.98,21956.0,30.2037,30.2175,30.1969,30.2106,21956.0
2018-09-19 14:15:00,43.98,43.99,43.96,43.96,26567.0,30.2106,30.2175,30.1969,30.1969,26567.0
2018-09-19 14:20:00,43.96,43.96,43.93,43.94,22650.0,30.1969,30.1969,30.1762,30.1831,22650.0
2018-09-19 14:25:00,43.94,43.98,43.94,43.97,28843.0,30.1831,30.2106,30.1831,30.2037,28843.0
2018-09-19 14:30:00,43.97,43.97,43.94,43.95,23706.0,30.2037,30.2037,30.1831,30.19,23706.0
2018-09-19 14:35:00,43.95,43.97,43.94,43.96,33291.0,30.19,30.2037,30.1831,30.1969,33291.0
2018-09-19 14:40:00,43.97,43.97,43.94,43.95,23270.0,30.2037,30.2037,30.1831,30.19,23270.0
2018-09-19 14:45:00,43.95,43.95,43.92,43.94,27336.0,30.19,30.19,30.1694,30.1831,27336.0
2018-09-19 14:50:00,43.94,43.97,43.93,43.97,32127.0,30.1831,30.2037,30.1762,30.2037,32127.0
2018-09-19 14:55:00,43.97,43.99,43.96,43.98,22110.0,30.2037,30.2175,30.1969,30.2106,22110.0
2018-09-19 15:00:00,43.99,44.0,43.98,44.0,55847.0,30.2175,30.2243,30.2106,30.2243,55847.0
2018-09-19 15:05:00,43.99,44.0,43.99,44.0,13322.0,30.2175,30.2243,30.2175,30.2243,13322.0
2018-09-19 15:10:00,43.99,44.02,43.99,44.02,167758.0,30.2175,30.2381,30.2175,30.2381,167758.0
2018-09-19 15:15:00,44.02,44.02,43.99,44.01,64834.0,30.2381,30.2381,30.2175,30.2312,64834.0
2018-09-19 15:20:00,44.01,44.02,44.0,44.01,42179.0,30.2312,30.2381,30.2243,30.2312,42179.0
2018-09-19 15:25:00,44.01,44.04,44.0,44.02,70577.0,30.2312,30.2518,30.2243,30.2381,70577.0
2018-09-19 15:30:00,44.02,44.04,44.02,44.02,57713.0,30.2381,30.2518,30.2381,30.2381,57713.0
2018-09-19 15:35:00,44.02,44.05,44.02,44.04,64678.0,30.2381,30.2587,30.2381,30.2518,64678.0
2018-09-19 15:40:00,44.04,44.05,44.03,44.04,62994.0,30.2518,30.2587,30.2449,30.2518,62994.0
2018-09-19 15:45:00,44.04,44.05,44.01,44.02,188176.0,30.2518,30.2587,30.2312,30.2381,188176.0
2018-09-19 15:50:00,44.03,44.05,44.02,44.04,117889.0,30.2449,30.2587,30.2381,30.2518,117889.0
2018-09-19 15:55:00,44.03,44.04,43.98,43.98,441544.0,30.2449,30.2518,30.2106,30.2106,441544.0
2018-09-20 09:30:00,44.48,44.57,44.45,44.51,223085.0,30.5541,30.6159,30.5334,30.5747,223085.0
2018-09-20 09:35:00,44.52,44.52,44.36,44.41,294541.0,30.5815,30.5815,30.4716,30.506,294541.0
2018-09-20 09:40:00,44.41,44.42,44.19,44.21,328278.0,30.506,30.5128,30.3548,30.3686,328278.0
2018-09-20 09:45:00,44.22,44.26,44.16,44.24,162046.0,30.3755,30.4029,30.3342,30.3892,162046.0
2018-09-20 09:50:00,44.24,44.28,44.22,44.27,100759.0,30.3892,30.4167,30.3755,30.4098,100759.0
2018-09-20 09:55:00,44.27,44.32,44.26,44.31,88858.0,30.4098,30.4441,30.4029,30.4373,88858.0
2018-09-20 10:00:00,44.31,44.38,44.29,44.37,87021.0,30.4373,30.4854,30.4235,30.4785,87021.0
2018-09-20 10:05:00,44.37,44.41,44.32,44.32,78719.0,30.4785,30.506,30.4441,30.4441,78719.0
2018-09-20 10:10:00,44.32,44.35,44.31,44.32,55166.0,30.4441,30.4648,30.4373,30.4441,55166.0
2018-09-20 10:15:00,44.32,44.38,44.31,44.34,86744.0,30.4441,30.4854,30.4373,30.4579,86744.0
2018-09-20 10:20:00,44.34,44.37,44.3,44.32,64538.0,30.4579,30.4785,30.4304,30.4441,64538.0
2018-09-20 10:25:00,44.32,44.32,44.21,44.22,77350.0,30.4441,30.4441,30.3686,30.3755,77350.0
2018-09-20 10:30:00,44.22,44.28,44.21,44.23,123115.0,30.3755,30.4167,30.3686,30.3823,123115.0
2018-09-20 10:35:00,44.23,44.27,44.19,44.24,126006.0,30.3823,30.4098,30.3548,30.3892,126006.0
2018-09-20 10:40:00,44.24,44.31,44.23,44.28,61364.0,30.3892,30.4373,30.3823,30.4167,61364.0
2018-09-20 10:45:00,44.28,44.34,44.26,44.32,35339.0,30.4167,30.4579,30.4029,30.4441,35339.0
2018-09-20 10:50:00,44.32,44.36,44.28,44.29,69188.0,30.4441,30.4716,30.4167,30.4235,69188.0
2018-09-20 10:55:00,44.29,44.34,44.29,44.34,63601.0,30.4235,30.4579,30.4235,30.4579,63601.0
2018-09-20 11:00:00,44.34,44.4,44.32,44.39,49378.0,30.4579,30.4991,30.4441,30.4922,49378.0
2018-09-20 11:05:00,44.4,44.44,44.37,44.43,72866.0,30.4991,30.5266,30.4785,30.5197,72866.0
2018-09-20 11:10:00,44.42,44.43,44.37,44.38,65121.0,30.5128,30.5197,30.4785,30.4854,65121.0
2018-09-20 11:15:00,44.39,44.41,44.35,44.37,89604.0,30.4922,30.506,30.4648,30.4785,89604.0
2018-09-20 11:20:00,44.37,44.4,44.33,44.34,83669.0,30.4785,30.4991,30.451,30.4579,83669.0
2018-09-20 11:25:00,44.34,44.36,44.3,44.36,86735.0,30.4579,30.4716,30.4304,30.4716,86735.0
2018-09-20 11:30:00,44.34,44.37,44.31,44.32,94172.0,30.4579,30.4785,30.4373,30.4441,94172.0
2018-09-20 11:35:00,44.33,44.35,44.33,44.35,50112.0,30.451,30.4648,30.451,30.4648,50112.0
2018-09-20 11:40:00,44.35,44.39,44.34,44.39,29220.0,30.4648,30.4922,30.4579,30.4922,29220.0
2018-09-20 11:45:00,44.39,44.4,44.33,44.34,47267.0,30.4922,30.4991,30.451,30.4579,47267.0
2018-09-20 11:50:00,44.33,44.36,44.31,44.36,35662.0,30.451,30.4716,30.4373,30.4716,35662.0
2018-09-20 11:55:00,44.35,44.37,44.34,44.36,131058.0,30.4648,30.4785,30.4579,30.4716,131058.0
2018-09-20 12:00:00,44.36,44.39,44.35,44.37,139585.0,30.4716,30.4922,30.4648,30.4785,139585.0
2018-09-20 12:05:00,44.38,44.41,44.37,44.39,57014.0,30.4854,30.506,30.4785,30.4922,57014.0
2018-09-20 12:10:00,44.38,44.44,44.37,44.43,115779.0,30.4854,30.5266,30.4785,30.5197,115779.0
2018-09-20 12:15:00,44.43,44.44,44.42,44.43,33429.0,30.5197,30.5266,30.5128,30.5197,33429.0
2018-09-20 12:20:00,44.44,44.48,44.43,44.48,107721.0,30.5266,30.5541,30.5197,30.5541,107721.0
2018-09-20 12:25:00,44.48,44.51,44.47,44.49,177077.0,30.5541,30.5747,30.5472,30.5609,177077.0
2018-09-20 12:30:00,44.5,44.53,44.48,44.53,91683.0,30.5678,30.5884,30.5541,30.5884,91683.0
2018-09-20 12:35:00,44.53,44.56,44.52,44.56,108849.0,30.5884,30.609,30.5815,30.609,108849.0
2018-09-20 12:40:00,44.56,44.59,44.55,44.59,110088.0,30.609,30.6296,30.6021,30.6296,110088.0
2018-09-20 12:45:00,44.59,44.61,44.57,44.59,147707.0,30.6296,30.6434,30.6159,30.6296,147707.0
2018-09-20 12:50:00,44.59,44.6,44.58,44.58,104129.0,30.6296,30.6365,30.6227,30.6227,104129.0
2018-09-20 12:55:00,44.59,44.59,44.55,44.55,114910.0,30.6296,30.6296,30.6021,30.6021,114910.0
2018-09-20 13:00:00,44.56,44.6,44.54,44.58,169189.0,30.609,30.6365,30.5953,30.6227,169189.0
2018-09-20 13:05:00,44.57,44.6,44.57,44.6,235346.0,30.6159,30.6365,30.6159,30.6365,235346.0
2018-09-20 13:10:00,44.59,44.62,44.59,44.61,71917.0,30.6296,30.6502,30.6296,30.6434,71917.0
2018-09-20 13:15:00,44.61,44.61,44.57,44.6,43054.0,30.6434,30.6434,30.6159,30.6365,43054.0
2018-09-20 13:20:00,44.61,44.62,44.59,44.6,37144.0,30.6434,30.6502,30.6296,30.6365,37144.0
2018-09-20 13:25:00,44.6,44.61,44.59,44.59,55033.0,30.6365,30.6434,30.6296,30.6296,55033.0
2018-09-20 13:30:00,44.59,44.63,44.59,44.59,60634.0,30.6296,30.6571,30.6296,30.6296,60634.0
2018-09-20 13:35:00,44.59,44.6,44.53,44.56,88756.0,30.6296,30.6365,30.5884,30.609,88756.0
2018-09-20 13:40:00,44.56,44.59,44.54,44.54,36258.0,30.609,30.6296,30.5953,30.5953,36258.0
2018-09-20 13:45:00,44.55,44.56,44.53,44.54,40857.0,30.6021,30.609,30.5884,30.5953,40857.0
2018-09-20 13:50:00,44.54,44.56,44.53,44.56,45747.0,30.5953,30.609,30.5884,30.609,45747.0
2018-09-20 13:55:00,44.55,44.56,44.53,44.53,39447.0,30.6021,30.609,30.5884,30.5884,39447.0
2018-09-20 14:00:00,44.54,44.54,44.5,44.51,22529.0,30.5953,30.5953,30.5678,30.5747,22529.0
2018-09-20 14:05:00,44.51,44.53,44.49,44.53,148450.0,30.5747,30.5884,30.5609,30.5884,148450.0
2018-09-20 14:10:00,44.53,44.56,44.52,44.55,56012.0,30.5884,30.609,30.5815,30.6021,56012.0
2018-09-20 14:15:00,44.55,44.57,44.55,44.57,46610.0,30.6021,30.6159,30.6021,30.6159,46610.0
2018-09-20 14:20:00,44.57,44.61,44.54,44.61,96023.0,30.6159,30.6434,30.5953,30.6434,96023.0
2018-09-20 14:25:00,44.61,44.63,44.57,44.61,155090.0,30.6434,30.6571,30.6159,30.6434,155090.0
2018-09-20 14:30:00,44.61,44.62,44.59,44.61,175079.0,30.6434,30.6502,30.6296,30.6434,175079.0
2018-09-20 14:35:00,44.61,44.62,44.59,44.62,131210.0,30.6434,30.6502,30.6296,30.6502,131210.0
2018-09-20 14:40:00,44.62,44.62,44.59,44.61,43262.0,30.6502,30.6502,30.6296,30.6434,43262.0
2018-09-20 14:45:00,44.61,44.61,44.59,44.6,26780.0,30.6434,30.6434,30.6296,30.6365,26780.0
2018-09-20 14:50:00,44.59,44.6,44.57,44.59,37487.0,30.6296,30.6365,30.6159,30.6296,37487.0
2018-09-20 14:55:00,44.59,44.59,44.58,44.59,34177.0,30.6296,30.6296,30.6227,30.6296,34177.0
2018-09-20 15:00:00,44.59,44.59,44.55,44.55,72071.0,30.6296,30.6296,30.6021,30.6021,72071.0
2018-09-20 15:05:00,44.55,44.58,44.55,44.58,49542.0,30.6021,30.6227,30.6021,30.6227,49542.0
2018-09-20 15:10:00,44.58,44.6,44.57,44.6,43571.0,30.6227,30.6365,30.6159,30.6365,43571.0
2018-09-20 15:15:00,44.59,44.62,44.59,44.6,69012.0,30.6296,30.6502,30.6296,30.6365,69012.0
2018-09-20 15:20:00,44.59,44.6,44.56,44.56,104923.0,30.6296,30.6365,30.609,30.609,104923.0
2018-09-20 15:25:00,44.57,44.59,44.56,44.59,59541.0,30.6159,30.6296,30.609,30.6296,59541.0
2018-09-20 15:30:00,44.59,44.6,44.58,44.58,71972.0,30.6296,30.6365,30.6227,30.6227,71972.0
2018-09-20 15:35:00,44.59,44.6,44.58,44.59,54402.0,30.6296,30.6365,30.6227,30.6296,54402.0
2018-09-20 15:40:00,44.59,44.61,44.56,44.56,96682.0,30.6296,30.6434,30.609,30.609,96682.0
2018-09-20 15:45:00,44.56,44.57,44.55,44.57,119503.0,30.609,30.6159,30.6021,30.6159,119503.0
2018-09-20 15:50:00,44.57,44.57,44.52,44.54,150134.0,30.6159,30.6159,30.5815,30.5953,150134.0
2018-09-20 15:55:00,44.54,44.59,44.53,44.58,235195.0,30.5953,30.6296,30.5884,30.6227,235195.0
2018-09-21 09:30:00,44.66,44.67,44.54,44.62,232348.0,30.6777,30.6846,30.5953,30.6502,232348.0
2018-09-21 09:35:00,44.62,44.66,44.61,44.63,84953.0,30.6502,30.6777,30.6434,30.6571,84953.0
2018-09-21 09:40:00,44.62,44.67,44.6,44.67,85413.0,30.6502,30.6846,30.6365,30.6846,85413.0
2018-09-21 09:45:00,44.66,44.75,44.65,44.73,256059.0,30.6777,30.7395,30.6708,30.7258,256059.0
2018-09-21 09:50:00,44.73,44.76,44.68,44.71,239316.0,30.7258,30.7464,30.6914,30.712,239316.0
2018-09-21 09:55:00,44.71,44.75,44.68,44.69,87484.0,30.712,30.7395,30.6914,30.6983,87484.0
2018-09-21 10:00:00,44.7,44.71,44.6,44.7,193702.0,30.7052,30.712,30.6365,30.7052,193702.0
2018-09-21 10:05:00,44.7,44.78,44.69,44.78,110973.0,30.7052,30.7601,30.6983,30.7601,110973.0
2018-09-21 10:10:00,44.78,44.86,44.76,44.86,121888.0,30.7601,30.8151,30.7464,30.8151,121888.0
2018-09-21 10:15:00,44.87,44.93,44.83,44.92,111879.0,30.8219,30.8632,30.7945,30.8563,111879.0
2018-09-21 10:20:00,44.92,44.94,44.88,44.9,138032.0,30.8563,30.87,30.8288,30.8426,138032.0
2018-09-21 10:25:00,44.89,44.9,44.83,44.86,113113.0,30.8357,30.8426,30.7945,30.8151,113113.0
2018-09-21 10:30:00,44.86,44.9,44.81,44.87,55031.0,30.8151,30.8426,30.7807,30.8219,55031.0
2018-09-21 10:35:00,44.87,44.94,44.83,44.94,96334.0,30.8219,30.87,30.7945,30.87,96334.0
2018-09-21 10:40:00,44.94,44.95,44.9,44.91,145854.0,30.87,30.8769,30.8426,30.8494,145854.0
2018-09-21 10:45:00,44.91,44.91,44.86,44.88,84405.0,30.8494,30.8494,30.8151,30.8288,84405.0
2018-09-21 10:50:00,44.88,44.89,44.84,44.86,157029.0,30.8288,30.8357,30.8013,30.8151,157029.0
2018-09-21 10:55:00,44.84,44.86,44.77,44.79,67994.0,30.8013,30.8151,30.7533,30.767,67994.0
2018-09-21 11:00:00,44.78,44.8,44.73,44.75,81904.0,30.7601,30.7739,30.7258,30.7395,81904.0
2018-09-21 11:05:00,44.74,44.78,44.73,44.77,107197.0,30.7326,30.7601,30.7258,30.7533,107197.0
2018-09-21 11:10:00,44.77,44.77,44.68,44.72,262017.0,30.7533,30.7533,30.6914,30.7189,262017.0
2018-09-21 11:15:00,44.72,44.72,44.65,44.68,89406.0,30.7189,30.7189,30.6708,30.6914,89406.0
2018-09-21 11:20:00,44.69,44.72,44.62,44.7,63500.0,30.6983,30.7189,30.6502,30.7052,63500.0
2018-09-21 11:25:00,44.71,44.79,44.7,44.77,155105.0,30.712,30.767,30.7052,30.7533,155105.0
2018-09-21 11:30:00,44.77,44.85,44.74,44.78,217122.0,30.7533,30.8082,30.7326,30.7601,217122.0
2018-09-21 11:35:00,44.78,44.79,44.66,44.67,125921.0,30.7601,30.767,30.6777,30.6846,125921.0
2018-09-21 11:40:00,44.68,44.73,44.68,44.7,34976.0,30.6914,30.7258,30.6914,30.7052,34976.0
2018-09-21 11:45:00,44.7,44.71,44.66,44.66,121805.0,30.7052,30.712,30.6777,30.6777,121805.0
2018-09-21 11:50:00,44.66,44.71,44.63,44.7,60141.0,30.6777,30.712,30.6571,30.7052,60141.0
2018-09-21 11:55:00,44.71,44.72,44.65,44.65,37876.0,30.712,30.7189,30.6708,30.6708,37876.0
2018-09-21 12:00:00,44.66,44.67,44.65,44.67,26480.0,30.6777,30.6846,30.6708,30.6846,26480.0
2018-09-21 12:05:00,44.67,44.69,44.65,44.69,16770.0,30.6846,30.6983,30.6708,30.6983,16770.0
2018-09-21 12:10:00,44.69,44.74,44.69,44.73,26189.0,30.6983,30.7326,30.6983,30.7258,26189.0
2018-09-21 12:15:00,44.73,44.74,44.72,44.73,34432.0,30.7258,30.7326,30.7189,30.7258,34432.0
2018-09-21 12:20:00,44.73,44.73,44.71,44.72,20300.0,30.7258,30.7258,30.712,30.7189,20300.0
2018-09-21 12:25:00,44.72,44.74,44.71,44.72,36258.0,30.7189,30.7326,30.712,30.7189,36258.0
2018-09-21 12:30:00,44.73,44.75,44.73,44.73,16125.0,30.7258,30.7395,30.7258,30.7258,16125.0
2018-09-21 12:35:00,44.73,44.75,44.73,44.74,19952.0,30.7258,30.7395,30.7258,30.7326,19952.0
2018-09-21 12:40:00,44.74,44.75,44.7,44.73,23016.0,30.7326,30.7395,30.7052,30.7258,23016.0
2018-09-21 12:45:00,44.72,44.74,44.71,44.74,19286.0,30.7189,30.7326,30.712,30.7326,19286.0
2018-09-21 12:50:00,44.74,44.74,44.71,44.73,17318.0,30.7326,30.7326,30.712,30.7258,17318.0
2018-09-21 12:55:00,44.73,44.73,44.72,44.73,9278.0,30.7258,30.7258,30.7189,30.7258,9278.0
2018-09-21 13:00:00,44.73,44.75,44.72,44.75,26296.0,30.7258,30.7395,30.7189,30.7395,26296.0
2018-09-21 13:05:00,44.75,44.75,44.74,44.75,11658.0,30.7395,30.7395,30.7326,30.7395,11658.0
2018-09-21 13:10:00,44.74,44.75,44.73,44.75,24869.0,30.7326,30.7395,30.7258,30.7395,24869.0
2018-09-21 13:15:00,44.75,44.77,44.74,44.76,39584.0,30.7395,30.7533,30.7326,30.7464,39584.0
2018-09-21 13:20:00,44.76,44.76,44.71,44.73,19588.0,30.7464,30.7464,30.712,30.7258,19588.0
2018-09-21 13:25:00,44.73,44.75,44.73,44.74,17411.0,30.7258,30.7395,30.7258,30.7326,17411.0
2018-09-21 13:30:00,44.74,44.74,44.67,44.68,49180.0,30.7326,30.7326,30.6846,30.6914,49180.0
2018-09-21 13:35:00,44.67,44.69,44.66,44.68,21464.0,30.6846,30.6983,30.6777,30.6914,21464.0
2018-09-21 13:40:00,44.69,44.69,44.68,44.69,17643.0,30.6983,30.6983,30.6914,30.6983,17643.0
2018-09-21 13:45:00,44.68,44.69,44.65,44.65,27761.0,30.6914,30.6983,30.6708,30.6708,27761.0
2018-09-21 13:50:00,44.65,44.66,44.61,44.62,44657.0,30.6708,30.6777,30.6434,30.6502,44657.0
2018-09-21 13:55:00,44.61,44.63,44.61,44.63,32160.0,30.6434,30.6571,30.6434,30.6571,32160.0
2018-09-21 14:00:00,44.64,44.65,44.61,44.62,33222.0,30.664,30.6708,30.6434,30.6502,33222.0
2018-09-21 14:05:00,44.61,44.64,44.61,44.63,41910.0,30.6434,30.664,30.6434,30.6571,41910.0
2018-09-21 14:10:00,44.64,44.65,44.63,44.65,25674.0,30.664,30.6708,30.6571,30.6708,25674.0
2018-09-21 14:15:00,44.65,44.67,44.64,44.66,44814.0,30.6708,30.6846,30.664,30.6777,44814.0
2018-09-21 14:20:00,44.66,44.68,44.65,44.66,36349.0,30.6777,30.6914,30.6708,30.6777,36349.0
2018-09-21 14:25:00,44.66,44.68,44.65,44.68,26070.0,30.6777,30.6914,30.6708,30.6914,26070.0
2018-09-21 14:30:00,44.68,44.7,44.66,44.69,55909.0,30.6914,30.7052,30.6777,30.6983,55909.0
2018-09-21 14:35:00,44.69,44.71,44.66,44.66,53501.0,30.6983,30.712,30.6777,30.6777,53501.0
2018-09-21 14:40:00,44.66,44.67,44.64,44.65,13844.0,30.6777,30.6846,30.664,30.6708,13844.0
2018-09-21 14:45:00,44.65,44.65,44.61,44.61,29952.0,30.6708,30.6708,30.6434,30.6434,29952.0
2018-09-21 14:50:00,44.61,44.62,44.6,44.6,30190.0,30.6434,30.6502,30.6365,30.6365,30190.0
2018-09-21 14:55:00,44.6,44.6,44.58,44.59,31854.0,30.6365,30.6365,30.6227,30.6296,31854.0
2018-09-21 15:00:00,44.58,44.59,44.57,44.58,41112.0,30.6227,30.6296,30.6159,30.6227,41112.0
2018-09-21 15:05:00,44.58,44.59,44.57,44.58,43939.0,30.6227,30.6296,30.6159,30.6227,43939.0
2018-09-21 15:10:00,44.58,44.6,44.57,44.6,36420.0,30.6227,30.6365,30.6159,30.6365,36420.0
2018-09-21 15:15:00,44.59,44.6,44.56,44.58,29991.0,30.6296,30.6365,30.609,30.6227,29991.0
2018-09-21 15:20:00,44.58,44.62,44.58,44.62,49162.0,30.6227,30.6502,30.6227,30.6502,49162.0
2018-09-21 15:25:00,44.62,44.63,44.61,44.61,39096.0,30.6502,30.6571,30.6434,30.6434,39096.0
2018-09-21 15:30:00,44.62,44.64,44.61,44.63,59819.0,30.6502,30.664,30.6434,30.6571,59819.0
2018-09-21 15:35:00,44.62,44.64,44.62,44.63,56332.0,30.6502,30.664,30.6502,30.6571,56332.0
2018-09-21 15:40:00,44.64,44.68,44.63,44.67,85657.0,30.664,30.6914,30.6571,30.6846,85657.0
2018-09-21 15:45:00,44.67,44.68,44.64,44.65,110876.0,30.6846,30.6914,30.664,30.6708,110876.0
2018-09-21 15:50:00,44.66,44.66,44.64,44.64,75650.0,30.6777,30.6777,30.664,30.664,75650.0
2018-09-21 15:55:00,44.64,44.67,44.64,44.67,438448.0,30.664,30.6846,30.664,30.6846,438448.0
2018-09-24 09:30:00,45.38,45.54,45.38,45.54,565507.0,31.1723,31.2822,31.1723,31.2822,565507.0
2018-09-24 09:35:00,45.54,45.58,45.47,45.56,316376.0,31.2822,31.3097,31.2341,31.2959,316376.0
2018-09-24 09:40:00,45.56,45.59,45.53,45.55,163867.0,31.2959,31.3165,31.2753,31.2891,163867.0
2018-09-24 09:45:00,45.55,45.58,45.41,45.42,133077.0,31.2891,31.3097,31.1929,31.1998,133077.0
2018-09-24 09:50:00,45.42,45.45,45.37,45.38,142980.0,31.1998,31.2204,31.1654,31.1723,142980.0
2018-09-24 09:55:00,45.37,45.4,45.34,45.35,151665.0,31.1654,31.186,31.1448,31.1517,151665.0
2018-09-24 10:00:00,45.34,45.38,45.3,45.33,143082.0,31.1448,31.1723,31.1173,31.1379,143082.0
2018-09-24 10:05:00,45.33,45.34,45.24,45.27,119127.0,31.1379,31.1448,31.0761,31.0967,119127.0
2018-09-24 10:10:00,45.26,45.27,45.22,45.22,87551.0,31.0898,31.0967,31.0624,31.0624,87551.0
2018-09-24 10:15:00,45.22,45.24,45.15,45.18,134554.0,31.0624,31.0761,31.0143,31.0349,134554.0
2018-09-24 10:20:00,45.18,45.2,45.16,45.18,53678.0,31.0349,31.0486,31.0212,31.0349,53678.0
2018-09-24 10:25:00,45.18,45.2,45.13,45.15,72566.0,31.0349,31.0486,31.0005,31.0143,72566.0
2018-09-24 10:30:00,45.16,45.18,45.14,45.15,129324.0,31.0212,31.0349,31.0074,31.0143,129324.0
2018-09-24 10:35:00,45.15,45.23,45.12,45.15,88025.0,31.0143,31.0692,30.9937,31.0143,88025.0
2018-09-24 10:40:00,45.15,45.19,45.1,45.11,55434.0,31.0143,31.0418,30.9799,30.9868,55434.0
2018-09-24 10:45:00,45.11,45.16,45.09,45.1,85762.0,30.9868,31.0212,30.9731,30.9799,85762.0
2018-09-24 10:50:00,45.11,45.13,45.07,45.08,95439.0,30.9868,31.0005,30.9593,30.9662,95439.0
2018-09-24 10:55:00,45.07,45.08,45.05,45.07,72084.0,30.9593,30.9662,30.9456,30.9593,72084.0
2018-09-24 11:00:00,45.08,45.09,45.04,45.07,87060.0,30.9662,30.9731,30.9387,30.9593,87060.0
2018-09-24 11:05:00,45.07,45.08,45.04,45.05,63517.0,30.9593,30.9662,30.9387,30.9456,63517.0
2018-09-24 11:10:00,45.05,45.06,45.02,45.03,27139.0,30.9456,30.9525,30.925,30.9319,27139.0
2018-09-24 11:15:00,45.03,45.06,45.03,45.06,46991.0,30.9319,30.9525,30.9319,30.9525,46991.0
2018-09-24 11:20:00,45.06,45.1,45.05,45.07,40891.0,30.9525,30.9799,30.9456,30.9593,40891.0
2018-09-24 11:25:00,45.07,45.12,45.07,45.09,59816.0,30.9593,30.9937,30.9593,30.9731,59816.0
2018-09-24 11:30:00,45.09,45.12,45.04,45.09,95621.0,30.9731,30.9937,30.9387,30.9731,95621.0
2018-09-24 11:35:00,45.09,45.15,45.08,45.14,32914.0,30.9731,31.0143,30.9662,31.0074,32914.0
2018-09-24 11:40:00,45.15,45.15,45.1,45.12,35153.0,31.0143,31.0143,30.9799,30.9937,35153.0
2018-09-24 11:45:00,45.13,45.18,45.11,45.16,45851.0,31.0005,31.0349,30.9868,31.0212,45851.0
2018-09-24 11:50:00,45.17,45.19,45.15,45.17,48307.0,31.028,31.0418,31.0143,31.028,48307.0
2018-09-24 11:55:00,45.18,45.22,45.17,45.21,41576.0,31.0349,31.0624,31.028,31.0555,41576.0
2018-09-24 12:00:00,45.22,45.24,45.2,45.2,84204.0,31.0624,31.0761,31.0486,31.0486,84204.0
2018-09-24 12:05:00,45.2,45.25,45.19,45.25,49241.0,31.0486,31.083,31.0418,31.083,49241.0
2018-09-24 12:10:00,45.25,45.32,45.25,45.3,86165.0,31.083,31.1311,31.083,31.1173,86165.0
2018-09-24 12:15:00,45.3,45.31,45.23,45.27,58494.0,31.1173,31.1242,31.0692,31.0967,58494.0
2018-09-24 12:20:00,45.26,45.32,45.26,45.32,25733.0,31.0898,31.1311,31.0898,31.1311,25733.0
2018-09-24 12:25:00,45.32,45.34,45.29,45.31,67005.0,31.1311,31.1448,31.1105,31.1242,67005.0
2018-09-24 12:30:00,45.32,45.38,45.31,45.38,67200.0,31.1311,31.1723,31.1242,31.1723,67200.0
2018-09-24 12:35:00,45.38,45.38,45.34,45.37,77771.0,31.1723,31.1723,31.1448,31.1654,77771.0
2018-09-24 12:40:00,45.38,45.38,45.34,45.36,70705.0,31.1723,31.1723,31.1448,31.1585,70705.0
2018-09-24 12:45:00,45.35,45.38,45.33,45.37,33077.0,31.1517,31.1723,31.1379,31.1654,33077.0
2018-09-24 12:50:00,45.37,45.4,45.34,45.34,75174.0,31.1654,31.186,31.1448,31.1448,75174.0
2018-09-24 12:55:00,45.34,45.37,45.32,45.36,54869.0,31.1448,31.1654,31.1311,31.1585,54869.0
2018-09-24 13:00:00,45.35,45.36,45.32,45.34,42606.0,31.1517,31.1585,31.1311,31.1448,42606.0
2018-09-24 13:05:00,45.34,45.36,45.32,45.33,40966.0,31.1448,31.1585,31.1311,31.1379,40966.0
2018-09-24 13:10:00,45.33,45.33,45.3,45.33,44513.0,31.1379,31.1379,31.1173,31.1379,44513.0
2018-09-24 13:15:00,45.33,45.33,45.3,45.33,47110.0,31.1379,31.1379,31.1173,31.1379,47110.0
2018-09-24 13:20:00,45.33,45.34,45.3,45.34,28543.0,31.1379,31.1448,31.1173,31.1448,28543.0
2018-09-24 13:25:00,45.33,45.34,45.29,45.3,21469.0,31.1379,31.1448,31.1105,31.1173,21469.0
2018-09-24 13:30:00,45.3,45.3,45.28,45.29,22544.0,31.1173,31.1173,31.1036,31.1105,22544.0
2018-09-24 13:35:00,45.29,45.29,45.25,45.27,38065.0,31.1105,31.1105,31.083,31.0967,38065.0
2018-09-24 13:40:00,45.27,45.29,45.26,45.28,30855.0,31.0967,31.1105,31.0898,31.1036,30855.0
2018-09-24 13:45:00,45.28,45.29,45.26,45.27,35412.0,31.1036,31.1105,31.0898,31.0967,35412.0
2018-09-24 13:50:00,45.27,45.29,45.26,45.28,22789.0,31.0967,31.1105,31.0898,31.1036,22789.0
2018-09-24 13:55:00,45.28,45.3,45.27,45.29,22029.0,31.1036,31.1173,31.0967,31.1105,22029.0
2018-09-24 14:00:00,45.29,45.31,45.28,45.3,26392.0,31.1105,31.1242,31.1036,31.1173,26392.0
2018-09-24 14:05:00,45.29,45.33,45.29,45.33,38079.0,31.1105,31.1379,31.1105,31.1379,38079.0
2018-09-24 14:10:00,45.33,45.34,45.31,45.32,44197.0,31.1379,31.1448,31.1242,31.1311,44197.0
2018-09-24 14:15:00,45.32,45.33,45.3,45.3,39291.0,31.1311,31.1379,31.1173,31.1173,39291.0
2018-09-24 14:20:00,45.3,45.33,45.3,45.31,59507.0,31.1173,31.1379,31.1173,31.1242,59507.0
2018-09-24 14:25:00,45.3,45.33,45.3,45.3,16735.0,31.1173,31.1379,31.1173,31.1173,16735.0
2018-09-24 14:30:00,45.3,45.32,45.29,45.3,22876.0,31.1173,31.1311,31.1105,31.1173,22876.0
2018-09-24 14:35:00,45.3,45.3,45.29,45.3,11366.0,31.1173,31.1173,31.1105,31.1173,11366.0
2018-09-24 14:40:00,45.3,45.32,45.29,45.31,47968.0,31.1173,31.1311,31.1105,31.1242,47968.0
2018-09-24 14:45:00,45.3,45.33,45.29,45.31,34589.0,31.1173,31.1379,31.1105,31.1242,34589.0
2018-09-24 14:50:00,45.3,45.32,45.29,45.3,23468.0,31.1173,31.1311,31.1105,31.1173,23468.0
2018-09-24 14:55:00,45.3,45.3,45.27,45.28,15275.0,31.1173,31.1173,31.0967,31.1036,15275.0
2018-09-24 15:00:00,45.27,45.27,45.25,45.26,29819.0,31.0967,31.0967,31.083,31.0898,29819.0
2018-09-24 15:05:00,45.26,45.27,45.23,45.25,35582.0,31.0898,31.0967,31.0692,31.083,35582.0
2018-09-24 15:10:00,45.25,45.25,45.22,45.24,33018.0,31.083,31.083,31.0624,31.0761,33018.0
2018-09-24 15:15:00,45.23,45.24,45.22,45.23,30636.0,31.0692,31.0761,31.0624,31.0692,30636.0
2018-09-24 15:20:00,45.23,45.27,45.23,45.26,40805.0,31.0692,31.0967,31.0692,31.0898,40805.0
2018-09-24 15:25:00,45.26,45.26,45.24,45.24,28015.0,31.0898,31.0898,31.0761,31.0761,28015.0
2018-09-24 15:30:00,45.25,45.25,45.22,45.25,49460.0,31.083,31.083,31.0624,31.083,49460.0
2018-09-24 15:35:00,45.25,45.26,45.24,45.26,32685.0,31.083,31.0898,31.0761,31.0898,32685.0
2018-09-24 15:40:00,45.26,45.28,45.25,45.26,65856.0,31.0898,31.1036,31.083,31.0898,65856.0
2018-09-24 15:45:00,45.26,45.27,45.24,45.24,114723.0,31.0898,31.0967,31.0761,31.0761,114723.0
2018-09-24 15:50:00,45.25,45.26,45.23,45.23,107904.0,31.083,31.0898,31.0692,31.0692,107904.0
2018-09-24 15:55:00,45.23,45.24,45.22,45.22,138404.0,31.0692,31.0761,31.0624,31.0624,138404.0
2018-09-25 09:30:00,46.26,46.31,46.2,46.21,632278.0,31.7768,31.8111,31.7355,31.7424,632278.0
2018-09-25 09:35:00,46.22,46.24,46.17,46.23,225876.0,31.7493,31.763,31.7149,31.7562,225876.0
2018-09-25 09:40:00,46.22,46.33,46.21,46.27,237533.0,31.7493,31.8248,31.7424,31.7836,237533.0
2018-09-25 09:45:00,46.27,46.29,46.22,46.26,293947.0,31.7836,31.7974,31.7493,31.7768,293947.0
2018-09-25 09:50:00,46.27,46.27,46.18,46.23,170824.0,31.7836,31.7836,31.7218,31.7562,170824.0
2018-09-25 09:55:00,46.23,46.23,46.16,46.18,125802.0,31.7562,31.7562,31.7081,31.7218,125802.0
2018-09-25 10:00:00,46.17,46.19,46.12,46.19,126215.0,31.7149,31.7287,31.6806,31.7287,126215.0
2018-09-25 10:05:00,46.19,46.2,46.13,46.16,145225.0,31.7287,31.7355,31.6875,31.7081,145225.0
2018-09-25 10:10:00,46.17,46.27,46.15,46.27,142930.0,31.7149,31.7836,31.7012,31.7836,142930.0
2018-09-25 10:15:00,46.27,46.47,46.27,46.4,416268.0,31.7836,31.921,31.7836,31.8729,416268.0
2018-09-25 10:20:00,46.4,46.45,46.36,46.42,173352.0,31.8729,31.9073,31.8455,31.8867,173352.0
2018-09-25 10:25:00,46.42,46.43,46.37,46.39,179243.0,31.8867,31.8935,31.8523,31.8661,179243.0
2018-09-25 10:30:00,46.39,46.46,46.39,46.46,139969.0,31.8661,31.9141,31.8661,31.9141,139969.0
2018-09-25 10:35:00,46.46,46.48,46.42,46.48,110308.0,31.9141,31.9279,31.8867,31.9279,110308.0
2018-09-25 10:40:00,46.48,46.5,46.45,46.5,117982.0,31.9279,31.9416,31.9073,31.9416,117982.0
2018-09-25 10:45:00,46.5,46.53,46.48,46.51,315952.0,31.9416,31.9622,31.9279,31.9485,315952.0
2018-09-25 10:50:00,46.5,46.56,46.49,46.51,202979.0,31.9416,31.9828,31.9348,31.9485,202979.0
2018-09-25 10:55:00,46.51,46.61,46.43,46.43,292796.0,31.9485,32.0172,31.8935,31.8935,292796.0
2018-09-25 11:00:00,46.43,46.47,46.36,46.39,209095.0,31.8935,31.921,31.8455,31.8661,209095.0
2018-09-25 11:05:00,46.39,46.45,46.36,46.44,106567.0,31.8661,31.9073,31.8455,31.9004,106567.0
2018-09-25 11:10:00,46.44,46.45,46.36,46.41,180544.0,31.9004,31.9073,31.8455,31.8798,180544.0
2018-09-25 11:15:00,46.41,46.42,46.37,46.4,128623.0,31.8798,31.8867,31.8523,31.8729,128623.0
2018-09-25 11:20:00,46.4,46.41,46.36,46.37,149187.0,31.8729,31.8798,31.8455,31.8523,149187.0
2018-09-25 11:25:00,46.37,46.47,46.36,46.46,157844.0,31.8523,31.921,31.8455,31.9141,157844.0
2018-09-25 11:30:00,46.45,46.52,46.42,46.51,313743.0,31.9073,31.9554,31.8867,31.9485,313743.0
2018-09-25 11:35:00,46.51,46.51,46.41,46.42,77576.0,31.9485,31.9485,31.8798,31.8867,77576.0
2018-09-25 11:40:00,46.42,46.42,46.39,46.41,61730.0,31.8867,31.8867,31.8661,31.8798,61730.0
2018-09-25 11:45:00,46.41,46.43,46.37,46.37,64789.0,31.8798,31.8935,31.8523,31.8523,64789.0
2018-09-25 11:50:00,46.37,46.39,46.34,46.38,102221.0,31.8523,31.8661,31.8317,31.8592,102221.0
2018-09-25 11:55:00,46.38,46.41,46.37,46.4,76091.0,31.8592,31.8798,31.8523,31.8729,76091.0
2018-09-25 12:00:00,46.4,46.46,46.37,46.37,234249.0,31.8729,31.9141,31.8523,31.8523,234249.0
2018-09-25 12:05:00,46.37,46.38,46.33,46.34,54872.0,31.8523,31.8592,31.8248,31.8317,54872.0
2018-09-25 12:10:00,46.35,46.36,46.34,46.35,27534.0,31.8386,31.8455,31.8317,31.8386,27534.0
2018-09-25 12:15:00,46.36,46.36,46.31,46.31,51553.0,31.8455,31.8455,31.8111,31.8111,51553.0
2018-09-25 12:20:00,46.32,46.33,46.31,46.32,47903.0,31.818,31.8248,31.8111,31.818,47903.0
2018-09-25 12:25:00,46.33,46.33,46.32,46.33,30022.0,31.8248,31.8248,31.818,31.8248,30022.0
2018-09-25 12:30:00,46.33,46.33,46.29,46.33,69572.0,31.8248,31.8248,31.7974,31.8248,69572.0
2018-09-25 12:35:00,46.33,46.33,46.29,46.3,52125.0,31.8248,31.8248,31.7974,31.8042,52125.0
2018-09-25 12:40:00,46.3,46.37,46.3,46.36,49580.0,31.8042,31.8523,31.8042,31.8455,49580.0
2018-09-25 12:45:00,46.36,46.43,46.36,46.41,92907.0,31.8455,31.8935,31.8455,31.8798,92907.0
2018-09-25 12:50:00,46.41,46.42,46.39,46.41,62128.0,31.8798,31.8867,31.8661,31.8798,62128.0
2018-09-25 12:55:00,46.41,46.42,46.39,46.39,47264.0,31.8798,31.8867,31.8661,31.8661,47264.0
2018-09-25 13:00:00,46.39,46.4,46.35,46.36,42327.0,31.8661,31.8729,31.8386,31.8455,42327.0
2018-09-25 13:05:00,46.37,46.38,46.31,46.32,151693.0,31.8523,31.8592,31.8111,31.818,151693.0
2018-09-25 13:10:00,46.31,46.32,46.29,46.32,33744.0,31.8111,31.818,31.7974,31.818,33744.0
2018-09-25 13:15:00,46.32,46.32,46.29,46.3,42603.0,31.818,31.818,31.7974,31.8042,42603.0
2018-09-25 13:20:00,46.3,46.31,46.3,46.31,21633.0,31.8042,31.8111,31.8042,31.8111,21633.0
2018-09-25 13:25:00,46.3,46.31,46.26,46.26,76334.0,31.8042,31.8111,31.7768,31.7768,76334.0
2018-09-25 13:30:00,46.27,46.27,46.25,46.26,31258.0,31.7836,31.7836,31.7699,31.7768,31258.0
2018-09-25 13:35:00,46.25,46.26,46.23,46.23,52493.0,31.7699,31.7768,31.7562,31.7562,52493.0
2018-09-25 13:40:00,46.23,46.24,46.2,46.22,48040.0,31.7562,31.763,31.7355,31.7493,48040.0
2018-09-25 13:45:00,46.22,46.22,46.18,46.19,51055.0,31.7493,31.7493,31.7218,31.7287,51055.0
2018-09-25 13:50:00,46.2,46.2,46.19,46.2,27761.0,31.7355,31.7355,31.7287,31.7355,27761.0
2018-09-25 13:55:00,46.2,46.23,46.19,46.23,33055.0,31.7355,31.7562,31.7287,31.7562,33055.0
2018-09-25 14:00:00,46.22,46.24,46.19,46.24,56061.0,31.7493,31.763,31.7287,31.763,56061.0
2018-09-25 14:05:00,46.24,46.24,46.18,46.19,389009.0,31.763,31.763,31.7218,31.7287,389009.0
2018-09-25 14:10:00,46.19,46.2,46.18,46.18,70712.0,31.7287,31.7355,31.7218,31.7218,70712.0
2018-09-25 14:15:00,46.18,46.23,46.18,46.23,41970.0,31.7218,31.7562,31.7218,31.7562,41970.0
2018-09-25 14:20:00,46.24,46.28,46.23,46.26,92072.0,31.763,31.7905,31.7562,31.7768,92072.0
2018-09-25 14:25:00,46.26,46.27,46.25,46.27,47377.0,31.7768,31.7836,31.7699,31.7836,47377.0
2018-09-25 14:30:00,46.27,46.27,46.24,46.25,56641.0,31.7836,31.7836,31.763,31.7699,56641.0
2018-09-25 14:35:00,46.25,46.26,46.24,46.25,57346.0,31.7699,31.7768,31.763,31.7699,57346.0
2018-09-25 14:40:00,46.26,46.26,46.22,46.25,79531.0,31.7768,31.7768,31.7493,31.7699,79531.0
2018-09-25 14:45:00,46.26,46.26,46.23,46.25,36361.0,31.7768,31.7768,31.7562,31.7699,36361.0
2018-09-25 14:50:00,46.25,46.31,46.24,46.3,42553.0,31.7699,31.8111,31.763,31.8042,42553.0
2018-09-25 14:55:00,46.3,46.32,46.27,46.28,60687.0,31.8042,31.818,31.7836,31.7905,60687.0
2018-09-25 15:00:00,46.27,46.29,46.23,46.23,119245.0,31.7836,31.7974,31.7562,31.7562,119245.0
2018-09-25 15:05:00,46.23,46.24,46.22,46.24,43405.0,31.7562,31.763,31.7493,31.763,43405.0
2018-09-25 15:10:00,46.24,46.25,46.22,46.23,82614.0,31.763,31.7699,31.7493,31.7562,82614.0
2018-09-25 15:15:00,46.23,46.25,46.22,46.23,84265.0,31.7562,31.7699,31.7493,31.7562,84265.0
2018-09-25 15:20:00,46.23,46.25,46.22,46.23,73579.0,31.7562,31.7699,31.7493,31.7562,73579.0
2018-09-25 15:25:00,46.23,46.24,46.23,46.23,26216.0,31.7562,31.763,31.7562,31.7562,26216.0
2018-09-25 15:30:00,46.23,46.29,46.23,46.29,63934.0,31.7562,31.7974,31.7562,31.7974,63934.0
2018-09-25 15:35:00,46.29,46.31,46.27,46.3,209091.0,31.7974,31.8111,31.7836,31.8042,209091.0
2018-09-25 15:40:00,46.3,46.35,46.3,46.34,124091.0,31.8042,31.8386,31.8042,31.8317,124091.0
2018-09-25 15:45:00,46.34,46.38,46.32,46.33,214697.0,31.8317,31.8592,31.818,31.8248,214697.0
2018-09-25 15:50:00,46.32,46.36,46.32,46.36,141294.0,31.818,31.8455,31.818,31.8455,141294.0
2018-09-25 15:55:00,46.35,46.36,46.32,46.32,328993.0,31.8386,31.8455,31.818,31.818,328993.0
2018-09-26 09:30:00,46.21,46.24,46.11,46.21,327258.0,31.7424,31.763,31.6737,31.7424,327258.0
2018-09-26 09:35:00,46.22,46.24,46.16,46.23,114944.0,31.7493,31.763,31.7081,31.7562,114944.0
2018-09-26 09:40:00,46.24,46.26,46.19,46.25,154823.0,31.763,31.7768,31.7287,31.7699,154823.0
2018-09-26 09:45:00,46.25,46.29,46.22,46.27,132724.0,31.7699,31.7974,31.7493,31.7836,132724.0
2018-09-26 09:50:00,46.26,46.27,46.22,46.24,119311.0,31.7768,31.7836,31.7493,31.763,119311.0
2018-09-26 09:55:00,46.25,46.32,46.24,46.29,73185.0,31.7699,31.818,31.763,31.7974,73185.0
2018-09-26 10:00:00,46.29,46.32,46.28,46.31,51461.0,31.7974,31.818,31.7905,31.8111,51461.0
2018-09-26 10:05:00,46.32,46.35,46.26,46.28,78230.0,31.818,31.8386,31.7768,31.7905,78230.0
2018-09-26 10:10:00,46.27,46.28,46.22,46.27,109138.0,31.7836,31.7905,31.7493,31.7836,109138.0
2018-09-26 10:15:00,46.28,46.32,46.27,46.31,76158.0,31.7905,31.818,31.7836,31.8111,76158.0
2018-09-26 10:20:00,46.32,46.4,46.31,46.39,55381.0,31.818,31.8729,31.8111,31.8661,55381.0
2018-09-26 10:25:00,46.38,46.38,46.33,46.34,55720.0,31.8592,31.8592,31.8248,31.8317,55720.0
2018-09-26 10:30:00,46.33,46.38,46.31,46.36,68983.0,31.8248,31.8592,31.8111,31.8455,68983.0
2018-09-26 10:35:00,46.37,46.41,46.35,46.39,67975.0,31.8523,31.8798,31.8386,31.8661,67975.0
2018-09-26 10:40:00,46.38,46.47,46.37,46.47,88295.0,31.8592,31.921,31.8523,31.921,88295.0
2018-09-26 10:45:00,46.47,46.52,46.45,46.48,128431.0,31.921,31.9554,31.9073,31.9279,128431.0
2018-09-26 10:50:00,46.47,46.51,46.45,46.48,68094.0,31.921,31.9485,31.9073,31.9279,68094.0
2018-09-26 10:55:00,46.48,46.54,46.46,46.54,170130.0,31.9279,31.9691,31.9141,31.9691,170130.0
2018-09-26 11:00:00,46.53,46.58,46.52,46.57,170457.0,31.9622,31.9966,31.9554,31.9897,170457.0
2018-09-26 11:05:00,46.57,46.58,46.48,46.5,100235.0,31.9897,31.9966,31.9279,31.9416,100235.0
2018-09-26 11:10:00,46.51,46.54,46.49,46.53,53029.0,31.9485,31.9691,31.9348,31.9622,53029.0
2018-09-26 11:15:00,46.53,46.54,46.48,46.49,65266.0,31.9622,31.9691,31.9279,31.9348,65266.0
2018-09-26 11:20:00,46.5,46.55,46.49,46.53,96201.0,31.9416,31.976,31.9348,31.9622,96201.0
2018-09-26 11:25:00,46.54,46.59,46.54,46.55,181963.0,31.9691,32.0034,31.9691,31.976,181963.0
2018-09-26 11:30:00,46.55,46.61,46.53,46.59,126953.0,31.976,32.0172,31.9622,32.0034,126953.0
2018-09-26 11:35:00,46.59,46.59,46.53,46.54,36001.0,32.0034,32.0034,31.9622,31.9691,36001.0
2018-09-26 11:40:00,46.54,46.57,46.54,46.55,26086.0,31.9691,31.9897,31.9691,31.976,26086.0
2018-09-26 11:45:00,46.55,46.56,46.53,46.53,41912.0,31.976,31.9828,31.9622,31.9622,41912.0
2018-09-26 11:50:00,46.53,46.54,46.49,46.49,37600.0,31.9622,31.9691,31.9348,31.9348,37600.0
2018-09-26 11:55:00,46.5,46.53,46.49,46.53,29171.0,31.9416,31.9622,31.9348,31.9622,29171.0
2018-09-26 12:00:00,46.53,46.54,46.51,46.53,42690.0,31.9622,31.9691,31.9485,31.9622,42690.0
2018-09-26 12:05:00,46.54,46.55,46.53,46.54,31084.0,31.9691,31.976,31.9622,31.9691,31084.0
2018-09-26 12:10:00,46.54,46.56,46.51,46.51,39418.0,31.9691,31.9828,31.9485,31.9485,39418.0
2018-09-26 12:15:00,46.51,46.54,46.51,46.54,26564.0,31.9485,31.9691,31.9485,31.9691,26564.0
2018-09-26 12:20:00,46.53,46.56,46.53,46.54,28403.0,31.9622,31.9828,31.9622,31.9691,28403.0
2018-09-26 12:25:00,46.55,46.58,46.54,46.58,40860.0,31.976,31.9966,31.9691,31.9966,40860.0
2018-09-26 12:30:00,46.58,46.58,46.56,46.57,19458.0,31.9966,31.9966,31.9828,31.9897,19458.0
2018-09-26 12:35:00,46.57,46.6,46.57,46.6,17507.0,31.9897,32.0103,31.9897,32.0103,17507.0
2018-09-26 12:40:00,46.6,46.6,46.58,46.59,16562.0,32.0103,32.0103,31.9966,32.0034,16562.0
2018-09-26 12:45:00,46.59,46.61,46.58,46.6,40926.0,32.0034,32.0172,31.9966,32.0103,40926.0
2018-09-26 12:50:00,46.61,46.61,46.57,46.59,42984.0,32.0172,32.0172,31.9897,32.0034,42984.0
2018-09-26 12:55:00,46.59,46.61,46.59,46.61,22947.0,32.0034,32.0172,32.0034,32.0172,22947.0
2018-09-26 13:00:00,46.6,46.63,46.6,46.63,24026.0,32.0103,32.0309,32.0103,32.0309,24026.0
2018-09-26 13:05:00,46.63,46.63,46.6,46.61,18219.0,32.0309,32.0309,32.0103,32.0172,18219.0
2018-09-26 13:10:00,46.61,46.62,46.6,46.6,16524.0,32.0172,32.0241,32.0103,32.0103,16524.0
2018-09-26 13:15:00,46.6,46.61,46.59,46.61,30673.0,32.0103,32.0172,32.0034,32.0172,30673.0
2018-09-26 13:20:00,46.61,46.62,46.56,46.57,22868.0,32.0172,32.0241,31.9828,31.9897,22868.0
2018-09-26 13:25:00,46.57,46.58,46.57,46.58,12504.0,31.9897,31.9966,31.9897,31.9966,12504.0
2018-09-26 13:30:00,46.57,46.57,46.53,46.54,35653.0,31.9897,31.9897,31.9622,31.9691,35653.0
2018-09-26 13:35:00,46.55,46.55,46.51,46.51,31050.0,31.976,31.976,31.9485,31.9485,31050.0
2018-09-26 13:40:00,46.52,46.54,46.51,46.54,23216.0,31.9554,31.9691,31.9485,31.9691,23216.0
2018-09-26 13:45:00,46.53,46.55,46.52,46.53,29947.0,31.9622,31.976,31.9554,31.9622,29947.0
2018-09-26 13:50:00,46.54,46.58,46.53,46.55,32090.0,31.9691,31.9966,31.9622,31.976,32090.0
2018-09-26 13:55:00,46.55,46.56,46.51,46.51,27582.0,31.976,31.9828,31.9485,31.9485,27582.0
2018-09-26 14:00:00,46.52,46.64,46.51,46.64,70770.0,31.9554,32.0378,31.9485,32.0378,70770.0
2018-09-26 14:05:00,46.64,46.64,46.54,46.55,43184.0,32.0378,32.0378,31.9691,31.976,43184.0
2018-09-26 14:10:00,46.55,46.58,46.53,46.55,41790.0,31.976,31.9966,31.9622,31.976,41790.0
2018-09-26 14:15:00,46.56,46.59,46.55,46.58,42614.0,31.9828,32.0034,31.976,31.9966,42614.0
2018-09-26 14:20:00,46.58,46.6,46.56,46.57,54725.0,31.9966,32.0103,31.9828,31.9897,54725.0
2018-09-26 14:25:00,46.56,46.58,46.51,46.53,49258.0,31.9828,31.9966,31.9485,31.9622,49258.0
2018-09-26 14:30:00,46.53,46.55,46.51,46.52,25649.0,31.9622,31.976,31.9485,31.9554,25649.0
2018-09-26 14:35:00,46.52,46.52,46.44,46.46,51312.0,31.9554,31.9554,31.9004,31.9141,51312.0
2018-09-26 14:40:00,46.45,46.45,46.38,46.39,35301.0,31.9073,31.9073,31.8592,31.8661,35301.0
2018-09-26 14:45:00,46.38,46.41,46.36,46.38,77545.0,31.8592,31.8798,31.8455,31.8592,77545.0
2018-09-26 14:50:00,46.38,46.4,46.36,46.38,30421.0,31.8592,31.8729,31.8455,31.8592,30421.0
2018-09-26 14:55:00,46.38,46.43,46.37,46.43,32899.0,31.8592,31.8935,31.8523,31.8935,32899.0
2018-09-26 15:00:00,46.42,46.44,46.4,46.41,43511.0,31.8867,31.9004,31.8729,31.8798,43511.0
2018-09-26 15:05:00,46.4,46.43,46.39,46.42,34617.0,31.8729,31.8935,31.8661,31.8867,34617.0
2018-09-26 15:10:00,46.42,46.42,46.37,46.38,40124.0,31.8867,31.8867,31.8523,31.8592,40124.0
2018-09-26 15:15:00,46.37,46.41,46.36,46.4,50665.0,31.8523,31.8798,31.8455,31.8729,50665.0
2018-09-26 15:20:00,46.4,46.44,46.4,46.41,67730.0,31.8729,31.9004,31.8729,31.8798,67730.0
2018-09-26 15:25:00,46.41,46.42,46.37,46.37,62321.0,31.8798,31.8867,31.8523,31.8523,62321.0
2018-09-26 15:30:00,46.38,46.39,46.34,46.34,64513.0,31.8592,31.8661,31.8317,31.8317,64513.0
2018-09-26 15:35:00,46.35,46.38,46.33,46.37,103900.0,31.8386,31.8592,31.8248,31.8523,103900.0
2018-09-26 15:40:00,46.36,46.37,46.32,46.32,62981.0,31.8455,31.8523,31.818,31.818,62981.0
2018-09-26 15:45:00,46.32,46.32,46.22,46.27,183636.0,31.818,31.818,31.7493,31.7836,183636.0
2018-09-26 15:50:00,46.27,46.3,46.24,46.25,141291.0,31.7836,31.8042,31.763,31.7699,141291.0
2018-09-26 15:55:00,46.26,46.31,46.24,46.28,280805.0,31.7768,31.8111,31.763,31.7905,280805.0
2018-09-27 09:30:00,46.99,46.99,46.87,46.89,407731.0,32.2782,32.2782,32.1958,32.2095,407731.0
2018-09-27 09:35:00,46.89,46.91,46.84,46.86,137246.0,32.2095,32.2233,32.1752,32.1889,137246.0
2018-09-27 09:40:00,46.85,47.0,46.84,46.98,283585.0,32.182,32.2851,32.1752,32.2713,283585.0
2018-09-27 09:45:00,46.98,47.04,46.96,47.02,246596.0,32.2713,32.3126,32.2576,32.2988,246596.0
2018-09-27 09:50:00,47.01,47.03,46.98,46.99,172822.0,32.292,32.3057,32.2713,32.2782,172822.0
2018-09-27 09:55:00,47.0,47.0,46.86,46.91,216109.0,32.2851,32.2851,32.1889,32.2233,216109.0
2018-09-27 10:00:00,46.91,46.94,46.87,46.89,136985.0,32.2233,32.2439,32.1958,32.2095,136985.0
2018-09-27 10:05:00,46.89,46.94,46.84,46.91,112696.0,32.2095,32.2439,32.1752,32.2233,112696.0
2018-09-27 10:10:00,46.92,46.92,46.83,46.86,124467.0,32.2301,32.2301,32.1683,32.1889,124467.0
2018-09-27 10:15:00,46.87,46.89,46.82,46.82,106359.0,32.1958,32.2095,32.1614,32.1614,106359.0
2018-09-27 10:20:00,46.83,46.9,46.83,46.86,63340.0,32.1683,32.2164,32.1683,32.1889,63340.0
2018-09-27 10:25:00,46.86,46.92,46.86,46.9,39657.0,32.1889,32.2301,32.1889,32.2164,39657.0
2018-09-27 10:30:00,46.9,46.94,46.88,46.89,90977.0,32.2164,32.2439,32.2027,32.2095,90977.0
2018-09-27 10:35:00,46.9,46.93,46.88,46.89,88510.0,32.2164,32.237,32.2027,32.2095,88510.0
2018-09-27 10:40:00,46.89,46.95,46.87,46.93,108357.0,32.2095,32.2507,32.1958,32.237,108357.0
2018-09-27 10:45:00,46.94,46.94,46.84,46.88,109858.0,32.2439,32.2439,32.1752,32.2027,109858.0
2018-09-27 10:50:00,46.87,46.89,46.82,46.82,85841.0,32.1958,32.2095,32.1614,32.1614,85841.0
2018-09-27 10:55:00,46.83,46.86,46.79,46.8,81410.0,32.1683,32.1889,32.1408,32.1477,81410.0
2018-09-27 11:00:00,46.81,46.85,46.78,46.83,176187.0,32.1546,32.182,32.134,32.1683,176187.0
2018-09-27 11:05:00,46.83,46.85,46.8,46.82,81181.0,32.1683,32.182,32.1477,32.1614,81181.0
2018-09-27 11:10:00,46.82,46.87,46.82,46.87,125188.0,32.1614,32.1958,32.1614,32.1958,125188.0
2018-09-27 11:15:00,46.87,46.96,46.86,46.95,128781.0,32.1958,32.2576,32.1889,32.2507,128781.0
2018-09-27 11:20:00,46.95,46.98,46.91,46.96,79265.0,32.2507,32.2713,32.2233,32.2576,79265.0
2018-09-27 11:25:00,46.97,47.01,46.92,46.99,163041.0,32.2645,32.292,32.2301,32.2782,163041.0
2018-09-27 11:30:00,47.0,47.02,46.97,47.0,75183.0,32.2851,32.2988,32.2645,32.2851,75183.0
2018-09-27 11:35:00,47.0,47.01,46.95,46.96,50007.0,32.2851,32.292,32.2507,32.2576,50007.0
2018-09-27 11:40:00,46.96,46.98,46.95,46.97,28694.0,32.2576,32.2713,32.2507,32.2645,28694.0
2018-09-27 11:45:00,46.98,47.01,46.97,47.01,91601.0,32.2713,32.292,32.2645,32.292,91601.0
2018-09-27 11:50:00,47.01,47.02,46.99,47.01,45621.0,32.292,32.2988,32.2782,32.292,45621.0
2018-09-27 11:55:00,47.02,47.02,47.0,47.02,36896.0,32.2988,32.2988,32.2851,32.2988,36896.0
2018-09-27 12:00:00,47.02,47.04,47.01,47.04,58438.0,32.2988,32.3126,32.292,32.3126,58438.0
2018-09-27 12:05:00,47.03,47.05,47.02,47.02,55472.0,32.3057,32.3194,32.2988,32.2988,55472.0
2018-09-27 12:10:00,47.03,47.06,47.01,47.06,56468.0,32.3057,32.3263,32.292,32.3263,56468.0
2018-09-27 12:15:00,47.06,47.07,47.05,47.05,53244.0,32.3263,32.3332,32.3194,32.3194,53244.0
2018-09-27 12:20:00,47.05,47.06,47.04,47.05,44028.0,32.3194,32.3263,32.3126,32.3194,44028.0
2018-09-27 12:25:00,47.05,47.06,47.04,47.06,71760.0,32.3194,32.3263,32.3126,32.3263,71760.0
2018-09-27 12:30:00,47.05,47.06,47.02,47.02,41717.0,32.3194,32.3263,32.2988,32.2988,41717.0
2018-09-27 12:35:00,47.02,47.07,47.01,47.07,19647.0,32.2988,32.3332,32.292,32.3332,19647.0
2018-09-27 12:40:00,47.07,47.12,47.06,47.12,197203.0,32.3332,32.3675,32.3263,32.3675,197203.0
2018-09-27 12:45:00,47.12,47.14,47.11,47.14,92227.0,32.3675,32.3812,32.3606,32.3812,92227.0
2018-09-27 12:50:00,47.13,47.16,47.13,47.15,62419.0,32.3744,32.395,32.3744,32.3881,62419.0
2018-09-27 12:55:00,47.15,47.15,47.12,47.13,38472.0,32.3881,32.3881,32.3675,32.3744,38472.0
2018-09-27 13:00:00,47.12,47.13,47.1,47.11,38695.0,32.3675,32.3744,32.3538,32.3606,38695.0
2018-09-27 13:05:00,47.1,47.11,47.06,47.07,59526.0,32.3538,32.3606,32.3263,32.3332,59526.0
2018-09-27 13:10:00,47.07,47.07,47.02,47.03,56756.0,32.3332,32.3332,32.2988,32.3057,56756.0
2018-09-27 13:15:00,47.03,47.07,47.03,47.07,62870.0,32.3057,32.3332,32.3057,32.3332,62870.0
2018-09-27 13:20:00,47.06,47.07,47.03,47.03,93693.0,32.3263,32.3332,32.3057,32.3057,93693.0
2018-09-27 13:25:00,47.03,47.06,47.03,47.05,49215.0,32.3057,32.3263,32.3057,32.3194,49215.0
2018-09-27 13:30:00,47.05,47.05,47.01,47.03,32963.0,32.3194,32.3194,32.292,32.3057,32963.0
2018-09-27 13:35:00,47.02,47.05,47.02,47.05,34138.0,32.2988,32.3194,32.2988,32.3194,34138.0
2018-09-27 13:40:00,47.04,47.05,47.02,47.03,88527.0,32.3126,32.3194,32.2988,32.3057,88527.0
2018-09-27 13:45:00,47.03,47.04,47.01,47.03,16949.0,32.3057,32.3126,32.292,32.3057,16949.0
2018-09-27 13:50:00,47.03,47.05,47.01,47.01,21342.0,32.3057,32.3194,32.292,32.292,21342.0
2018-09-27 13:55:00,47.01,47.02,46.98,46.99,29042.0,32.292,32.2988,32.2713,32.2782,29042.0
2018-09-27 14:00:00,46.99,47.0,46.97,46.98,30065.0,32.2782,32.2851,32.2645,32.2713,30065.0
2018-09-27 14:05:00,46.98,46.98,46.94,46.96,28143.0,32.2713,32.2713,32.2439,32.2576,28143.0
2018-09-27 14:10:00,46.95,46.95,46.92,46.93,40058.0,32.2507,32.2507,32.2301,32.237,40058.0
2018-09-27 14:15:00,46.93,46.94,46.9,46.91,26683.0,32.237,32.2439,32.2164,32.2233,26683.0
2018-09-27 14:20:00,46.91,46.93,46.9,46.91,21010.0,32.2233,32.237,32.2164,32.2233,21010.0
2018-09-27 14:25:00,46.91,46.96,46.91,46.96,32972.0,32.2233,32.2576,32.2233,32.2576,32972.0
2018-09-27 14:30:00,46.96,46.99,46.95,46.98,31693.0,32.2576,32.2782,32.2507,32.2713,31693.0
2018-09-27 14:35:00,46.98,46.99,46.95,46.98,18078.0,32.2713,32.2782,32.2507,32.2713,18078.0
2018-09-27 14:40:00,46.98,46.99,46.95,46.95,29663.0,32.2713,32.2782,32.2507,32.2507,29663.0
2018-09-27 14:45:00,46.96,46.98,46.95,46.97,28009.0,32.2576,32.2713,32.2507,32.2645,28009.0
2018-09-27 14:50:00,46.97,46.97,46.94,46.96,19246.0,32.2645,32.2645,32.2439,32.2576,19246.0
2018-09-27 14:55:00,46.96,46.96,46.92,46.93,37518.0,32.2576,32.2576,32.2301,32.237,37518.0
2018-09-27 15:00:00,46.93,46.96,46.93,46.96,21305.0,32.237,32.2576,32.237,32.2576,21305.0
2018-09-27 15:05:00,46.96,46.96,46.92,46.92,32504.0,32.2576,32.2576,32.2301,32.2301,32504.0
2018-09-27 15:10:00,46.91,46.95,46.91,46.93,48133.0,32.2233,32.2507,32.2233,32.237,48133.0
2018-09-27 15:15:00,46.94,46.95,46.93,46.93,21215.0,32.2439,32.2507,32.237,32.237,21215.0
2018-09-27 15:20:00,46.93,46.94,46.91,46.92,35202.0,32.237,32.2439,32.2233,32.2301,35202.0
2018-09-27 15:25:00,46.91,46.93,46.91,46.91,58312.0,32.2233,32.237,32.2233,32.2233,58312.0
2018-09-27 15:30:00,46.92,46.92,46.88,46.91,72379.0,32.2301,32.2301,32.2027,32.2233,72379.0
2018-09-27 15:35:00,46.91,46.92,46.9,46.91,80648.0,32.2233,32.2301,32.2164,32.2233,80648.0
2018-09-27 15:40:00,46.91,46.91,46.85,46.85,104223.0,32.2233,32.2233,32.182,32.182,104223.0
2018-09-27 15:45:00,46.86,46.86,46.83,46.85,111602.0,32.1889,32.1889,32.1683,32.182,111602.0
2018-09-27 15:50:00,46.84,46.9,46.84,46.9,95658.0,32.1752,32.2164,32.1752,32.2164,95658.0
2018-09-27 15:55:00,46.9,46.95,46.88,46.88,308714.0,32.2164,32.2507,32.2027,32.2027,308714.0
2018-09-28 09:30:00,46.62,46.63,46.53,46.62,168933.0,32.0241,32.0309,31.9622,32.0241,168933.0
2018-09-28 09:35:00,46.62,46.68,46.6,46.63,102817.0,32.0241,32.0653,32.0103,32.0309,102817.0
2018-09-28 09:40:00,46.63,46.67,46.6,46.6,59717.0,32.0309,32.0584,32.0103,32.0103,59717.0
2018-09-28 09:45:00,46.61,46.62,46.55,46.59,61924.0,32.0172,32.0241,31.976,32.0034,61924.0
2018-09-28 09:50:00,46.59,46.62,46.52,46.56,78214.0,32.0034,32.0241,31.9554,31.9828,78214.0
2018-09-28 09:55:00,46.56,46.57,46.47,46.47,107718.0,31.9828,31.9897,31.921,31.921,107718.0
2018-09-28 10:00:00,46.47,46.52,46.45,46.45,100530.0,31.921,31.9554,31.9073,31.9073,100530.0
2018-09-28 10:05:00,46.45,46.45,46.38,46.4,108470.0,31.9073,31.9073,31.8592,31.8729,108470.0
2018-09-28 10:10:00,46.4,46.43,46.35,46.43,58471.0,31.8729,31.8935,31.8386,31.8935,58471.0
2018-09-28 10:15:00,46.42,46.5,46.41,46.5,76160.0,31.8867,31.9416,31.8798,31.9416,76160.0
2018-09-28 10:20:00,46.5,46.53,46.47,46.47,60071.0,31.9416,31.9622,31.921,31.921,60071.0
2018-09-28 10:25:00,46.47,46.5,46.42,46.43,79899.0,31.921,31.9416,31.8867,31.8935,79899.0
2018-09-28 10:30:00,46.43,46.43,46.39,46.41,45819.0,31.8935,31.8935,31.8661,31.8798,45819.0
2018-09-28 10:35:00,46.41,46.46,46.41,46.44,74744.0,31.8798,31.9141,31.8798,31.9004,74744.0
2018-09-28 10:40:00,46.44,46.5,46.44,46.5,72500.0,31.9004,31.9416,31.9004,31.9416,72500.0
2018-09-28 10:45:00,46.5,46.56,46.5,46.55,53930.0,31.9416,31.9828,31.9416,31.976,53930.0
2018-09-28 10:50:00,46.55,46.61,46.55,46.59,45503.0,31.976,32.0172,31.976,32.0034,45503.0
2018-09-28 10:55:00,46.59,46.66,46.58,46.61,63576.0,32.0034,32.0515,31.9966,32.0172,63576.0
2018-09-28 11:00:00,46.61,46.62,46.56,46.59,70543.0,32.0172,32.0241,31.9828,32.0034,70543.0
2018-09-28 11:05:00,46.58,46.63,46.54,46.57,50179.0,31.9966,32.0309,31.9691,31.9897,50179.0
2018-09-28 11:10:00,46.57,46.61,46.56,46.58,69212.0,31.9897,32.0172,31.9828,31.9966,69212.0
2018-09-28 11:15:00,46.59,46.61,46.56,46.58,45754.0,32.0034,32.0172,31.9828,31.9966,45754.0
2018-09-28 11:20:00,46.58,46.59,46.53,46.56,60402.0,31.9966,32.0034,31.9622,31.9828,60402.0
2018-09-28 11:25:00,46.56,46.58,46.54,46.54,86685.0,31.9828,31.9966,31.9691,31.9691,86685.0
2018-09-28 11:30:00,46.54,46.59,46.44,46.46,82779.0,31.9691,32.0034,31.9004,31.9141,82779.0
2018-09-28 11:35:00,46.46,46.49,46.45,46.47,56151.0,31.9141,31.9348,31.9073,31.921,56151.0
2018-09-28 11:40:00,46.48,46.49,46.43,46.44,35115.0,31.9279,31.9348,31.8935,31.9004,35115.0
2018-09-28 11:45:00,46.44,46.45,46.41,46.42,42345.0,31.9004,31.9073,31.8798,31.8867,42345.0
2018-09-28 11:50:00,46.41,46.43,46.38,46.4,44908.0,31.8798,31.8935,31.8592,31.8729,44908.0
2018-09-28 11:55:00,46.39,46.43,46.39,46.42,36740.0,31.8661,31.8935,31.8661,31.8867,36740.0
2018-09-28 12:00:00,46.42,46.44,46.4,46.44,63946.0,31.8867,31.9004,31.8729,31.9004,63946.0
2018-09-28 12:05:00,46.44,46.44,46.4,46.41,18276.0,31.9004,31.9004,31.8729,31.8798,18276.0
2018-09-28 12:10:00,46.41,46.44,46.4,46.44,30621.0,31.8798,31.9004,31.8729,31.9004,30621.0
2018-09-28 12:15:00,46.44,46.46,46.42,46.45,30200.0,31.9004,31.9141,31.8867,31.9073,30200.0
2018-09-28 12:20:00,46.45,46.46,46.43,46.44,13229.0,31.9073,31.9141,31.8935,31.9004,13229.0
2018-09-28 12:25:00,46.45,46.48,46.44,46.48,36952.0,31.9073,31.9279,31.9004,31.9279,36952.0
2018-09-28 12:30:00,46.48,46.5,46.46,46.47,53578.0,31.9279,31.9416,31.9141,31.921,53578.0
2018-09-28 12:35:00,46.47,46.48,46.45,46.48,12115.0,31.921,31.9279,31.9073,31.9279,12115.0
2018-09-28 12:40:00,46.49,46.51,46.48,46.49,25127.0,31.9348,31.9485,31.9279,31.9348,25127.0
2018-09-28 12:45:00,46.48,46.49,46.4,46.41,29422.0,31.9279,31.9348,31.8729,31.8798,29422.0
2018-09-28 12:50:00,46.41,46.42,46.39,46.4,32752.0,31.8798,31.8867,31.8661,31.8729,32752.0
2018-09-28 12:55:00,46.41,46.43,46.4,46.43,27293.0,31.8798,31.8935,31.8729,31.8935,27293.0
2018-09-28 13:00:00,46.43,46.43,46.39,46.4,18861.0,31.8935,31.8935,31.8661,31.8729,18861.0
2018-09-28 13:05:00,46.4,46.41,46.37,46.4,22954.0,31.8729,31.8798,31.8523,31.8729,22954.0
2018-09-28 13:10:00,46.39,46.4,46.38,46.39,18000.0,31.8661,31.8729,31.8592,31.8661,18000.0
2018-09-28 13:15:00,46.39,46.4,46.39,46.4,10232.0,31.8661,31.8729,31.8661,31.8729,10232.0
2018-09-28 13:20:00,46.4,46.42,46.39,46.41,18602.0,31.8729,31.8867,31.8661,31.8798,18602.0
2018-09-28 13:25:00,46.41,46.42,46.39,46.41,29105.0,31.8798,31.8867,31.8661,31.8798,29105.0
2018-09-28 13:30:00,46.41,46.44,46.39,46.44,30796.0,31.8798,31.9004,31.8661,31.9004,30796.0
2018-09-28 13:35:00,46.44,46.44,46.42,46.43,8662.0,31.9004,31.9004,31.8867,31.8935,8662.0
2018-09-28 13:40:00,46.43,46.43,46.4,46.4,18976.0,31.8935,31.8935,31.8729,31.8729,18976.0
2018-09-28 13:45:00,46.4,46.41,46.39,46.39,11873.0,31.8729,31.8798,31.8661,31.8661,11873.0
2018-09-28 13:50:00,46.4,46.43,46.39,46.42,18636.0,31.8729,31.8935,31.8661,31.8867,18636.0
2018-09-28 13:55:00,46.41,46.43,46.41,46.43,25570.0,31.8798,31.8935,31.8798,31.8935,25570.0
2018-09-28 14:00:00,46.43,46.43,46.38,46.39,49417.0,31.8935,31.8935,31.8592,31.8661,49417.0
2018-09-28 14:05:00,46.38,46.39,46.34,46.37,37175.0,31.8592,31.8661,31.8317,31.8523,37175.0
2018-09-28 14:10:00,46.37,46.38,46.34,46.36,15949.0,31.8523,31.8592,31.8317,31.8455,15949.0
2018-09-28 14:15:00,46.36,46.36,46.31,46.31,37864.0,31.8455,31.8455,31.8111,31.8111,37864.0
2018-09-28 14:20:00,46.3,46.32,46.28,46.32,25840.0,31.8042,31.818,31.7905,31.818,25840.0
2018-09-28 14:25:00,46.32,46.33,46.31,46.32,16404.0,31.818,31.8248,31.8111,31.818,16404.0
2018-09-28 14:30:00,46.31,46.31,46.27,46.29,17823.0,31.8111,31.8111,31.7836,31.7974,17823.0
2018-09-28 14:35:00,46.3,46.3,46.26,46.27,22916.0,31.8042,31.8042,31.7768,31.7836,22916.0
2018-09-28 14:40:00,46.27,46.28,46.25,46.26,23290.0,31.7836,31.7905,31.7699,31.7768,23290.0
2018-09-28 14:45:00,46.27,46.28,46.25,46.28,27555.0,31.7836,31.7905,31.7699,31.7905,27555.0
2018-09-28 14:50:00,46.28,46.31,46.27,46.3,44861.0,31.7905,31.8111,31.7836,31.8042,44861.0
2018-09-28 14:55:00,46.3,46.32,46.26,46.26,33374.0,31.8042,31.818,31.7768,31.7768,33374.0
2018-09-28 15:00:00,46.26,46.28,46.24,46.24,50938.0,31.7768,31.7905,31.763,31.763,50938.0
2018-09-28 15:05:00,46.24,46.25,46.2,46.2,94041.0,31.763,31.7699,31.7355,31.7355,94041.0
2018-09-28 15:10:00,46.2,46.21,46.17,46.19,66517.0,31.7355,31.7424,31.7149,31.7287,66517.0
2018-09-28 15:15:00,46.19,46.21,46.18,46.19,28684.0,31.7287,31.7424,31.7218,31.7287,28684.0
2018-09-28 15:20:00,46.19,46.22,46.18,46.22,28635.0,31.7287,31.7493,31.7218,31.7493,28635.0
2018-09-28 15:25:00,46.21,46.22,46.19,46.2,35969.0,31.7424,31.7493,31.7287,31.7355,35969.0
2018-09-28 15:30:00,46.2,46.22,46.16,46.22,84598.0,31.7355,31.7493,31.7081,31.7493,84598.0
2018-09-28 15:35:00,46.22,46.22,46.19,46.2,33938.0,31.7493,31.7493,31.7287,31.7355,33938.0
2018-09-28 15:40:00,46.19,46.19,46.11,46.13,139294.0,31.7287,31.7287,31.6737,31.6875,139294.0
2018-09-28 15:45:00,46.13,46.15,46.1,46.11,101875.0,31.6875,31.7012,31.6669,31.6737,101875.0
2018-09-28 15:50:00,46.11,46.12,46.07,46.11,181623.0,31.6737,31.6806,31.6462,31.6737,181623.0
2018-09-28 15:55:00,46.11,46.11,46.07,46.11,205659.0,31.6737,31.6737,31.6462,31.6737,205659.0
2018-10-01 09:30:00,46.93,46.93,46.77,46.84,335264.0,32.237,32.237,32.1271,32.1752,335264.0
2018-10-01 09:35:00,46.84,46.86,46.75,46.76,122758.0,32.1752,32.1889,32.1134,32.1202,122758.0
2018-10-01 09:40:00,46.76,46.81,46.75,46.77,92181.0,32.1202,32.1546,32.1134,32.1271,92181.0
2018-10-01 09:45:00,46.78,46.82,46.75,46.76,130776.0,32.134,32.1614,32.1134,32.1202,130776.0
2018-10-01 09:50:00,46.77,46.77,46.7,46.72,140746.0,32.1271,32.1271,32.079,32.0927,140746.0
2018-10-01 09:55:00,46.72,46.75,46.65,46.71,123054.0,32.0927,32.1134,32.0447,32.0859,123054.0
2018-10-01 10:00:00,46.72,46.79,46.69,46.75,153532.0,32.0927,32.1408,32.0721,32.1134,153532.0
2018-10-01 10:05:00,46.75,46.79,46.74,46.77,151412.0,32.1134,32.1408,32.1065,32.1271,151412.0
2018-10-01 10:10:00,46.77,46.81,46.75,46.76,152497.0,32.1271,32.1546,32.1134,32.1202,152497.0
2018-10-01 10:15:00,46.76,46.77,46.71,46.75,101506.0,32.1202,32.1271,32.0859,32.1134,101506.0
2018-10-01 10:20:00,46.75,46.77,46.74,46.77,73905.0,32.1134,32.1271,32.1065,32.1271,73905.0
2018-10-01 10:25:00,46.76,46.78,46.72,46.76,97073.0,32.1202,32.134,32.0927,32.1202,97073.0
2018-10-01 10:30:00,46.76,46.77,46.71,46.72,91668.0,32.1202,32.1271,32.0859,32.0927,91668.0
2018-10-01 10:35:00,46.73,46.74,46.64,46.68,96049.0,32.0996,32.1065,32.0378,32.0653,96049.0
2018-10-01 10:40:00,46.69,46.71,46.66,46.69,104464.0,32.0721,32.0859,32.0515,32.0721,104464.0
2018-10-01 10:45:00,46.7,46.72,46.62,46.65,147565.0,32.079,32.0927,32.0241,32.0447,147565.0
2018-10-01 10:50:00,46.65,46.66,46.6,46.64,92013.0,32.0447,32.0515,32.0103,32.0378,92013.0
2018-10-01 10:55:00,46.65,46.68,46.64,46.66,87278.0,32.0447,32.0653,32.0378,32.0515,87278.0
2018-10-01 11:00:00,46.65,46.68,46.63,46.68,79691.0,32.0447,32.0653,32.0309,32.0653,79691.0
2018-10-01 11:05:00,46.68,46.7,46.65,46.67,114480.0,32.0653,32.079,32.0447,32.0584,114480.0
2018-10-01 11:10:00,46.67,46.73,46.66,46.72,133398.0,32.0584,32.0996,32.0515,32.0927,133398.0
2018-10-01 11:15:00,46.72,46.77,46.69,46.73,102573.0,32.0927,32.1271,32.0721,32.0996,102573.0
2018-10-01 11:20:00,46.73,46.78,46.73,46.77,76404.0,32.0996,32.134,32.0996,32.1271,76404.0
2018-10-01 11:25:00,46.77,46.79,46.71,46.77,101679.0,32.1271,32.1408,32.0859,32.1271,101679.0
2018-10-01 11:30:00,46.77,46.8,46.73,46.79,161472.0,32.1271,32.1477,32.0996,32.1408,161472.0
2018-10-01 11:35:00,46.79,46.81,46.76,46.8,108932.0,32.1408,32.1546,32.1202,32.1477,108932.0
2018-10-01 11:40:00,46.8,46.81,46.77,46.81,42653.0,32.1477,32.1546,32.1271,32.1546,42653.0
2018-10-01 11:45:00,46.81,46.83,46.79,46.8,60140.0,32.1546,32.1683,32.1408,32.1477,60140.0
2018-10-01 11:50:00,46.8,46.84,46.8,46.84,55613.0,32.1477,32.1752,32.1477,32.1752,55613.0
2018-10-01 11:55:00,46.83,46.86,46.8,46.8,72480.0,32.1683,32.1889,32.1477,32.1477,72480.0
2018-10-01 12:00:00,46.81,46.82,46.78,46.79,19134.0,32.1546,32.1614,32.134,32.1408,19134.0
2018-10-01 12:05:00,46.79,46.79,46.76,46.76,18630.0,32.1408,32.1408,32.1202,32.1202,18630.0
2018-10-01 12:10:00,46.76,46.77,46.73,46.76,26399.0,32.1202,32.1271,32.0996,32.1202,26399.0
2018-10-01 12:15:00,46.76,46.78,46.76,46.78,26747.0,32.1202,32.134,32.1202,32.134,26747.0
2018-10-01 12:20:00,46.78,46.8,46.74,46.76,39045.0,32.134,32.1477,32.1065,32.1202,39045.0
2018-10-01 12:25:00,46.77,46.77,46.73,46.74,17383.0,32.1271,32.1271,32.0996,32.1065,17383.0
2018-10-01 12:30:00,46.74,46.76,46.73,46.74,34705.0,32.1065,32.1202,32.0996,32.1065,34705.0
2018-10-01 12:35:00,46.74,46.76,46.73,46.74,20678.0,32.1065,32.1202,32.0996,32.1065,20678.0
2018-10-01 12:40:00,46.74,46.75,46.72,46.74,14497.0,32.1065,32.1134,32.0927,32.1065,14497.0
2018-10-01 12:45:00,46.74,46.74,46.7,46.73,16059.0,32.1065,32.1065,32.079,32.0996,16059.0
2018-10-01 12:50:00,46.73,46.75,46.72,46.75,26440.0,32.0996,32.1134,32.0927,32.1134,26440.0
2018-10-01 12:55:00,46.75,46.75,46.72,46.72,24190.0,32.1134,32.1134,32.0927,32.0927,24190.0
2018-10-01 13:00:00,46.72,46.74,46.7,46.73,21948.0,32.0927,32.1065,32.079,32.0996,21948.0
2018-10-01 13:05:00,46.73,46.74,46.71,46.73,37363.0,32.0996,32.1065,32.0859,32.0996,37363.0
2018-10-01 13:10:00,46.73,46.75,46.73,46.74,16878.0,32.0996,32.1134,32.0996,32.1065,16878.0
2018-10-01 13:15:00,46.73,46.75,46.72,46.73,24475.0,32.0996,32.1134,32.0927,32.0996,24475.0
2018-10-01 13:20:00,46.73,46.74,46.7,46.71,24254.0,32.0996,32.1065,32.079,32.0859,24254.0
2018-10-01 13:25:00,46.71,46.76,46.71,46.76,15860.0,32.0859,32.1202,32.0859,32.1202,15860.0
2018-10-01 13:30:00,46.76,46.76,46.72,46.74,42105.0,32.1202,32.1202,32.0927,32.1065,42105.0
2018-10-01 13:35:00,46.74,46.75,46.73,46.73,17276.0,32.1065,32.1134,32.0996,32.0996,17276.0
2018-10-01 13:40:00,46.74,46.78,46.73,46.76,40643.0,32.1065,32.134,32.0996,32.1202,40643.0
2018-10-01 13:45:00,46.77,46.78,46.75,46.77,20647.0,32.1271,32.134,32.1134,32.1271,20647.0
2018-10-01 13:50:00,46.76,46.78,46.75,46.75,19903.0,32.1202,32.134,32.1134,32.1134,19903.0
2018-10-01 13:55:00,46.76,46.76,46.71,46.72,25262.0,32.1202,32.1202,32.0859,32.0927,25262.0
2018-10-01 14:00:00,46.72,46.73,46.69,46.73,155360.0,32.0927,32.0996,32.0721,32.0996,155360.0
2018-10-01 14:05:00,46.72,46.74,46.71,46.73,103791.0,32.0927,32.1065,32.0859,32.0996,103791.0
2018-10-01 14:10:00,46.74,46.77,46.74,46.77,58386.0,32.1065,32.1271,32.1065,32.1271,58386.0
2018-10-01 14:15:00,46.77,46.82,46.76,46.81,46023.0,32.1271,32.1614,32.1202,32.1546,46023.0
2018-10-01 14:20:00,46.82,46.83,46.8,46.83,34573.0,32.1614,32.1683,32.1477,32.1683,34573.0
2018-10-01 14:25:00,46.82,46.85,46.82,46.82,38969.0,32.1614,32.182,32.1614,32.1614,38969.0
2018-10-01 14:30:00,46.83,46.84,46.81,46.83,45983.0,32.1683,32.1752,32.1546,32.1683,45983.0
2018-10-01 14:35:00,46.82,46.84,46.8,46.8,31126.0,32.1614,32.1752,32.1477,32.1477,31126.0
2018-10-01 14:40:00,46.81,46.85,46.8,46.84,19643.0,32.1546,32.182,32.1477,32.1752,19643.0
2018-10-01 14:45:00,46.84,46.9,46.84,46.88,45780.0,32.1752,32.2164,32.1752,32.2027,45780.0
2018-10-01 14:50:00,46.88,46.91,46.87,46.91,20377.0,32.2027,32.2233,32.1958,32.2233,20377.0
2018-10-01 14:55:00,46.91,46.93,46.89,46.91,45933.0,32.2233,32.237,32.2095,32.2233,45933.0
2018-10-01 15:00:00,46.92,46.95,46.91,46.94,55763.0,32.2301,32.2507,32.2233,32.2439,55763.0
2018-10-01 15:05:00,46.94,46.95,46.91,46.91,32113.0,32.2439,32.2507,32.2233,32.2233,32113.0
2018-10-01 15:10:00,46.91,46.93,46.9,46.91,32059.0,32.2233,32.237,32.2164,32.2233,32059.0
2018-10-01 15:15:00,46.91,46.92,46.87,46.88,38849.0,32.2233,32.2301,32.1958,32.2027,38849.0
2018-10-01 15:20:00,46.88,46.88,46.84,46.86,52869.0,32.2027,32.2027,32.1752,32.1889,52869.0
2018-10-01 15:25:00,46.86,46.86,46.79,46.82,55729.0,32.1889,32.1889,32.1408,32.1614,55729.0
2018-10-01 15:30:00,46.82,46.82,46.75,46.75,69946.0,32.1614,32.1614,32.1134,32.1134,69946.0
2018-10-01 15:35:00,46.76,46.77,46.74,46.76,93288.0,32.1202,32.1271,32.1065,32.1202,93288.0
2018-10-01 15:40:00,46.76,46.77,46.75,46.77,86888.0,32.1202,32.1271,32.1134,32.1271,86888.0
2018-10-01 15:45:00,46.77,46.81,46.76,46.79,105693.0,32.1271,32.1546,32.1202,32.1408,105693.0
2018-10-01 15:50:00,46.79,46.81,46.77,46.8,127940.0,32.1408,32.1546,32.1271,32.1477,127940.0
2018-10-01 15:55:00,46.8,46.81,46.76,46.77,265739.0,32.1477,32.1546,32.1202,32.1271,265739.0
2018-10-02 09:30:00,46.87,46.88,46.7,46.77,325166.0,32.1958,32.2027,32.079,32.1271,325166.0
2018-10-02 09:35:00,46.77,46.84,46.75,46.77,101572.0,32.1271,32.1752,32.1134,32.1271,101572.0
2018-10-02 09:40:00,46.77,46.82,46.73,46.79,106411.0,32.1271,32.1614,32.0996,32.1408,106411.0
2018-10-02 09:45:00,46.78,46.82,46.71,46.72,71559.0,32.134,32.1614,32.0859,32.0927,71559.0
2018-10-02 09:50:00,46.72,46.75,46.67,46.7,148157.0,32.0927,32.1134,32.0584,32.079,148157.0
2018-10-02 09:55:00,46.69,46.77,46.67,46.75,159185.0,32.0721,32.1271,32.0584,32.1134,159185.0
2018-10-02 10:00:00,46.75,46.81,46.73,46.76,114018.0,32.1134,32.1546,32.0996,32.1202,114018.0
2018-10-02 10:05:00,46.76,46.77,46.71,46.71,66740.0,32.1202,32.1271,32.0859,32.0859,66740.0
2018-10-02 10:10:00,46.7,46.75,46.69,46.71,73407.0,32.079,32.1134,32.0721,32.0859,73407.0
2018-10-02 10:15:00,46.71,46.79,46.69,46.72,69252.0,32.0859,32.1408,32.0721,32.0927,69252.0
2018-10-02 10:20:00,46.72,46.73,46.66,46.69,113440.0,32.0927,32.0996,32.0515,32.0721,113440.0
2018-10-02 10:25:00,46.69,46.73,46.63,46.71,106101.0,32.0721,32.0996,32.0309,32.0859,106101.0
2018-10-02 10:30:00,46.7,46.73,46.66,46.68,123002.0,32.079,32.0996,32.0515,32.0653,123002.0
2018-10-02 10:35:00,46.68,46.69,46.6,46.62,95000.0,32.0653,32.0721,32.0103,32.0241,95000.0
2018-10-02 10:40:00,46.62,46.64,46.58,46.62,71029.0,32.0241,32.0378,31.9966,32.0241,71029.0
2018-10-02 10:45:00,46.62,46.7,46.61,46.7,44246.0,32.0241,32.079,32.0172,32.079,44246.0
2018-10-02 10:50:00,46.69,46.77,46.69,46.72,73847.0,32.0721,32.1271,32.0721,32.0927,73847.0
2018-10-02 10:55:00,46.72,46.74,46.71,46.71,64973.0,32.0927,32.1065,32.0859,32.0859,64973.0
2018-10-02 11:00:00,46.71,46.76,46.71,46.76,44060.0,32.0859,32.1202,32.0859,32.1202,44060.0
2018-10-02 11:05:00,46.75,46.82,46.75,46.8,38180.0,32.1134,32.1614,32.1134,32.1477,38180.0
2018-10-02 11:10:00,46.79,46.82,46.77,46.8,53432.0,32.1408,32.1614,32.1271,32.1477,53432.0
2018-10-02 11:15:00,46.8,46.81,46.74,46.75,51811.0,32.1477,32.1546,32.1065,32.1134,51811.0
2018-10-02 11:20:00,46.74,46.79,46.73,46.77,45985.0,32.1065,32.1408,32.0996,32.1271,45985.0
2018-10-02 11:25:00,46.78,46.83,46.77,46.82,43324.0,32.134,32.1683,32.1271,32.1614,43324.0
2018-10-02 11:30:00,46.82,46.85,46.7,46.73,233951.0,32.1614,32.182,32.079,32.0996,233951.0
2018-10-02 11:35:00,46.73,46.74,46.7,46.72,43982.0,32.0996,32.1065,32.079,32.0927,43982.0
2018-10-02 11:40:00,46.71,46.79,46.69,46.79,30766.0,32.0859,32.1408,32.0721,32.1408,30766.0
2018-10-02 11:45:00,46.79,46.82,46.78,46.81,27947.0,32.1408,32.1614,32.134,32.1546,27947.0
2018-10-02 11:50:00,46.8,46.83,46.8,46.83,257723.0,32.1477,32.1683,32.1477,32.1683,257723.0
2018-10-02 11:55:00,46.84,46.87,46.83,46.86,30399.0,32.1752,32.1958,32.1683,32.1889,30399.0
2018-10-02 12:00:00,46.86,46.88,46.85,46.88,37399.0,32.1889,32.2027,32.182,32.2027,37399.0
2018-10-02 12:05:00,46.88,46.9,46.86,46.88,37768.0,32.2027,32.2164,32.1889,32.2027,37768.0
2018-10-02 12:10:00,46.89,46.93,46.85,46.86,56771.0,32.2095,32.237,32.182,32.1889,56771.0
2018-10-02 12:15:00,46.86,46.86,46.82,46.83,34572.0,32.1889,32.1889,32.1614,32.1683,34572.0
2018-10-02 12:20:00,46.84,46.87,46.83,46.87,17787.0,32.1752,32.1958,32.1683,32.1958,17787.0
2018-10-02 12:25:00,46.88,46.92,46.88,46.9,30501.0,32.2027,32.2301,32.2027,32.2164,30501.0
2018-10-02 12:30:00,46.91,46.92,46.9,46.9,24568.0,32.2233,32.2301,32.2164,32.2164,24568.0
2018-10-02 12:35:00,46.91,46.94,46.91,46.94,29042.0,32.2233,32.2439,32.2233,32.2439,29042.0
2018-10-02 12:40:00,46.94,46.95,46.91,46.92,20338.0,32.2439,32.2507,32.2233,32.2301,20338.0
2018-10-02 12:45:00,46.93,46.93,46.87,46.9,22410.0,32.237,32.237,32.1958,32.2164,22410.0
2018-10-02 12:50:00,46.9,46.91,46.87,46.9,24136.0,32.2164,32.2233,32.1958,32.2164,24136.0
2018-10-02 12:55:00,46.89,46.91,46.88,46.91,19086.0,32.2095,32.2233,32.2027,32.2233,19086.0
2018-10-02 13:00:00,46.91,46.92,46.87,46.89,10888.0,32.2233,32.2301,32.1958,32.2095,10888.0
2018-10-02 13:05:00,46.9,46.91,46.87,46.89,23980.0,32.2164,32.2233,32.1958,32.2095,23980.0
2018-10-02 13:10:00,46.89,46.91,46.88,46.88,33385.0,32.2095,32.2233,32.2027,32.2027,33385.0
2018-10-02 13:15:00,46.89,46.92,46.87,46.88,29060.0,32.2095,32.2301,32.1958,32.2027,29060.0
2018-10-02 13:20:00,46.87,46.88,46.85,46.87,21539.0,32.1958,32.2027,32.182,32.1958,21539.0
2018-10-02 13:25:00,46.87,46.87,46.86,46.86,7440.0,32.1958,32.1958,32.1889,32.1889,7440.0
2018-10-02 13:30:00,46.87,46.89,46.86,46.88,27413.0,32.1958,32.2095,32.1889,32.2027,27413.0
2018-10-02 13:35:00,46.88,46.88,46.87,46.88,10126.0,32.2027,32.2027,32.1958,32.2027,10126.0
2018-10-02 13:40:00,46.88,46.88,46.83,46.83,37416.0,32.2027,32.2027,32.1683,32.1683,37416.0
2018-10-02 13:45:00,46.83,46.84,46.8,46.82,22933.0,32.1683,32.1752,32.1477,32.1614,22933.0
2018-10-02 13:50:00,46.82,46.82,46.8,46.82,8997.0,32.1614,32.1614,32.1477,32.1614,8997.0
2018-10-02 13:55:00,46.82,46.84,46.8,46.83,23468.0,32.1614,32.1752,32.1477,32.1683,23468.0
2018-10-02 14:00:00,46.82,46.84,46.81,46.83,14671.0,32.1614,32.1752,32.1546,32.1683,14671.0
2018-10-02 14:05:00,46.83,46.84,46.81,46.81,19717.0,32.1683,32.1752,32.1546,32.1546,19717.0
2018-10-02 14:10:00,46.82,46.84,46.8,46.8,43890.0,32.1614,32.1752,32.1477,32.1477,43890.0
2018-10-02 14:15:00,46.8,46.84,46.8,46.83,11883.0,32.1477,32.1752,32.1477,32.1683,11883.0
2018-10-02 14:20:00,46.84,46.85,46.81,46.83,27623.0,32.1752,32.182,32.1546,32.1683,27623.0
2018-10-02 14:25:00,46.83,46.84,46.81,46.81,25473.0,32.1683,32.1752,32.1546,32.1546,25473.0
2018-10-02 14:30:00,46.81,46.84,46.81,46.82,23378.0,32.1546,32.1752,32.1546,32.1614,23378.0
2018-10-02 14:35:00,46.82,46.83,46.82,46.83,8973.0,32.1614,32.1683,32.1614,32.1683,8973.0
2018-10-02 14:40:00,46.83,46.83,46.81,46.82,20324.0,32.1683,32.1683,32.1546,32.1614,20324.0
2018-10-02 14:45:00,46.81,46.83,46.81,46.82,5855.0,32.1546,32.1683,32.1546,32.1614,5855.0
2018-10-02 14:50:00,46.83,46.83,46.8,46.8,25390.0,32.1683,32.1683,32.1477,32.1477,25390.0
2018-10-02 14:55:00,46.8,46.8,46.78,46.8,21310.0,32.1477,32.1477,32.134,32.1477,21310.0
2018-10-02 15:00:00,46.8,46.82,46.78,46.81,80342.0,32.1477,32.1614,32.134,32.1546,80342.0
2018-10-02 15:05:00,46.81,46.84,46.8,46.83,52646.0,32.1546,32.1752,32.1477,32.1683,52646.0
2018-10-02 15:10:00,46.83,46.83,46.78,46.79,40428.0,32.1683,32.1683,32.134,32.1408,40428.0
2018-10-02 15:15:00,46.79,46.81,46.77,46.79,23052.0,32.1408,32.1546,32.1271,32.1408,23052.0
2018-10-02 15:20:00,46.79,46.82,46.78,46.8,27170.0,32.1408,32.1614,32.134,32.1477,27170.0
2018-10-02 15:25:00,46.81,46.83,46.8,46.82,41218.0,32.1546,32.1683,32.1477,32.1614,41218.0
2018-10-02 15:30:00,46.83,46.86,46.82,46.84,59209.0,32.1683,32.1889,32.1614,32.1752,59209.0
2018-10-02 15:35:00,46.84,46.84,46.8,46.81,53862.0,32.1752,32.1752,32.1477,32.1546,53862.0
2018-10-02 15:40:00,46.8,46.84,46.8,46.83,61125.0,32.1477,32.1752,32.1477,32.1683,61125.0
2018-10-02 15:45:00,46.83,46.85,46.82,46.84,56310.0,32.1683,32.182,32.1614,32.1752,56310.0
2018-10-02 15:50:00,46.84,46.84,46.81,46.82,75076.0,32.1752,32.1752,32.1546,32.1614,75076.0
2018-10-02 15:55:00,46.82,46.83,46.8,46.82,153230.0,32.1614,32.1683,32.1477,32.1614,153230.0
2018-10-03 09:30:00,47.0,47.05,46.95,46.96,230012.0,32.2851,32.3194,32.2507,32.2576,230012.0
2018-10-03 09:35:00,46.96,46.97,46.9,46.91,105272.0,32.2576,32.2645,32.2164,32.2233,105272.0
2018-10-03 09:40:00,46.91,46.92,46.83,46.84,91654.0,32.2233,32.2301,32.1683,32.1752,91654.0
2018-10-03 09:45:00,46.84,46.89,46.8,46.86,82127.0,32.1752,32.2095,32.1477,32.1889,82127.0
2018-10-03 09:50:00,46.86,46.92,46.82,46.92,113454.0,32.1889,32.2301,32.1614,32.2301,113454.0
2018-10-03 09:55:00,46.91,46.91,46.82,46.85,74634.0,32.2233,32.2233,32.1614,32.182,74634.0
2018-10-03 10:00:00,46.84,46.9,46.83,46.88,86837.0,32.1752,32.2164,32.1683,32.2027,86837.0
2018-10-03 10:05:00,46.89,46.93,46.87,46.9,171782.0,32.2095,32.237,32.1958,32.2164,171782.0
2018-10-03 10:10:00,46.91,46.92,46.84,46.9,244688.0,32.2233,32.2301,32.1752,32.2164,244688.0
2018-10-03 10:15:00,46.91,46.91,46.83,46.85,90828.0,32.2233,32.2233,32.1683,32.182,90828.0
2018-10-03 10:20:00,46.85,46.9,46.84,46.88,111664.0,32.182,32.2164,32.1752,32.2027,111664.0
2018-10-03 10:25:00,46.88,46.89,46.81,46.83,88168.0,32.2027,32.2095,32.1546,32.1683,88168.0
2018-10-03 10:30:00,46.82,46.82,46.6,46.65,363412.0,32.1614,32.1614,32.0103,32.0447,363412.0
2018-10-03 10:35:00,46.64,46.73,46.64,46.65,196465.0,32.0378,32.0996,32.0378,32.0447,196465.0
2018-10-03 10:40:00,46.64,46.83,46.59,46.83,183860.0,32.0378,32.1683,32.0034,32.1683,183860.0
2018-10-03 10:45:00,46.83,46.86,46.77,46.79,211447.0,32.1683,32.1889,32.1271,32.1408,211447.0
2018-10-03 10:50:00,46.79,46.82,46.76,46.77,178923.0,32.1408,32.1614,32.1202,32.1271,178923.0
2018-10-03 10:55:00,46.76,46.82,46.76,46.8,99279.0,32.1202,32.1614,32.1202,32.1477,99279.0
2018-10-03 11:00:00,46.8,46.81,46.74,46.75,126740.0,32.1477,32.1546,32.1065,32.1134,126740.0
2018-10-03 11:05:00,46.74,46.96,46.74,46.95,136045.0,32.1065,32.2576,32.1065,32.2507,136045.0
2018-10-03 11:10:00,46.95,46.97,46.92,46.95,100710.0,32.2507,32.2645,32.2301,32.2507,100710.0
2018-10-03 11:15:00,46.96,46.96,46.9,46.93,77875.0,32.2576,32.2576,32.2164,32.237,77875.0
2018-10-03 11:20:00,46.92,46.93,46.82,46.86,82960.0,32.2301,32.237,32.1614,32.1889,82960.0
2018-10-03 11:25:00,46.86,46.88,46.83,46.87,117896.0,32.1889,32.2027,32.1683,32.1958,117896.0
2018-10-03 11:30:00,46.88,46.89,46.83,46.86,45387.0,32.2027,32.2095,32.1683,32.1889,45387.0
2018-10-03 11:35:00,46.86,46.89,46.84,46.89,20285.0,32.1889,32.2095,32.1752,32.2095,20285.0
2018-10-03 11:40:00,46.89,46.93,46.88,46.92,32862.0,32.2095,32.237,32.2027,32.2301,32862.0
2018-10-03 11:45:00,46.91,46.93,46.91,46.92,12954.0,32.2233,32.237,32.2233,32.2301,12954.0
2018-10-03 11:50:00,46.91,46.93,46.88,46.91,15954.0,32.2233,32.237,32.2027,32.2233,15954.0
2018-10-03 11:55:00,46.91,46.93,46.89,46.91,17050.0,32.2233,32.237,32.2095,32.2233,17050.0
2018-10-03 12:00:00,46.92,46.92,46.87,46.88,9402.0,32.2301,32.2301,32.1958,32.2027,9402.0
2018-10-03 12:05:00,46.88,46.89,46.85,46.87,10824.0,32.2027,32.2095,32.182,32.1958,10824.0
2018-10-03 12:10:00,46.86,46.87,46.85,46.87,8364.0,32.1889,32.1958,32.182,32.1958,8364.0
2018-10-03 12:15:00,46.87,46.87,46.85,46.85,11957.0,32.1958,32.1958,32.182,32.182,11957.0
2018-10-03 12:20:00,46.84,46.86,46.83,46.83,13290.0,32.1752,32.1889,32.1683,32.1683,13290.0
2018-10-03 12:25:00,46.83,46.86,46.82,46.85,15592.0,32.1683,32.1889,32.1614,32.182,15592.0
2018-10-03 12:30:00,46.85,46.86,46.81,46.84,31339.0,32.182,32.1889,32.1546,32.1752,31339.0
2018-10-03 12:35:00,46.84,46.86,46.84,46.84,17253.0,32.1752,32.1889,32.1752,32.1752,17253.0
2018-10-03 12:40:00,46.84,46.86,46.83,46.84,10742.0,32.1752,32.1889,32.1683,32.1752,10742.0
2018-10-03 12:45:00,46.84,46.87,46.82,46.85,22929.0,32.1752,32.1958,32.1614,32.182,22929.0
2018-10-03 12:50:00,46.86,46.87,46.85,46.87,8947.0,32.1889,32.1958,32.182,32.1958,8947.0
2018-10-03 12:55:00,46.87,46.9,46.87,46.89,26754.0,32.1958,32.2164,32.1958,32.2095,26754.0
2018-10-03 13:00:00,46.89,46.91,46.89,46.91,13409.0,32.2095,32.2233,32.2095,32.2233,13409.0
2018-10-03 13:05:00,46.91,46.93,46.9,46.91,28662.0,32.2233,32.237,32.2164,32.2233,28662.0
2018-10-03 13:10:00,46.92,46.98,46.91,46.98,164238.0,32.2301,32.2713,32.2233,32.2713,164238.0
2018-10-03 13:15:00,46.98,46.99,46.94,46.95,98718.0,32.2713,32.2782,32.2439,32.2507,98718.0
2018-10-03 13:20:00,46.94,46.96,46.93,46.95,17373.0,32.2439,32.2576,32.237,32.2507,17373.0
2018-10-03 13:25:00,46.96,46.98,46.94,46.98,6872.0,32.2576,32.2713,32.2439,32.2713,6872.0
2018-10-03 13:30:00,46.98,47.05,46.97,47.05,112609.0,32.2713,32.3194,32.2645,32.3194,112609.0
2018-10-03 13:35:00,47.04,47.05,47.03,47.04,54734.0,32.3126,32.3194,32.3057,32.3126,54734.0
2018-10-03 13:40:00,47.04,47.04,46.99,47.0,31920.0,32.3126,32.3126,32.2782,32.2851,31920.0
2018-10-03 13:45:00,47.0,47.0,46.98,47.0,16324.0,32.2851,32.2851,32.2713,32.2851,16324.0
2018-10-03 13:50:00,46.99,47.02,46.98,47.0,36101.0,32.2782,32.2988,32.2713,32.2851,36101.0
2018-10-03 13:55:00,47.01,47.05,47.0,47.05,34606.0,32.292,32.3194,32.2851,32.3194,34606.0
2018-10-03 14:00:00,47.05,47.05,46.99,47.0,22150.0,32.3194,32.3194,32.2782,32.2851,22150.0
2018-10-03 14:05:00,47.0,47.01,46.99,47.01,15269.0,32.2851,32.292,32.2782,32.292,15269.0
2018-10-03 14:10:00,47.01,47.01,46.99,47.0,22964.0,32.292,32.292,32.2782,32.2851,22964.0
2018-10-03 14:15:00,47.0,47.0,46.92,46.93,54754.0,32.2851,32.2851,32.2301,32.237,54754.0
2018-10-03 14:20:00,46.93,46.96,46.92,46.94,26933.0,32.237,32.2576,32.2301,32.2439,26933.0
2018-10-03 14:25:00,46.95,46.97,46.93,46.96,28873.0,32.2507,32.2645,32.237,32.2576,28873.0
2018-10-03 14:30:00,46.95,46.95,46.92,46.92,23710.0,32.2507,32.2507,32.2301,32.2301,23710.0
2018-10-03 14:35:00,46.93,46.94,46.88,46.93,63341.0,32.237,32.2439,32.2027,32.237,63341.0
2018-10-03 14:40:00,46.93,46.93,46.9,46.93,16702.0,32.237,32.237,32.2164,32.237,16702.0
2018-10-03 14:45:00,46.92,46.92,46.9,46.9,30039.0,32.2301,32.2301,32.2164,32.2164,30039.0
2018-10-03 14:50:00,46.9,46.9,46.84,46.85,23393.0,32.2164,32.2164,32.1752,32.182,23393.0
2018-10-03 14:55:00,46.86,46.9,46.85,46.89,29165.0,32.1889,32.2164,32.182,32.2095,29165.0
2018-10-03 15:00:00,46.89,46.9,46.87,46.89,37052.0,32.2095,32.2164,32.1958,32.2095,37052.0
2018-10-03 15:05:00,46.89,46.92,46.88,46.91,44060.0,32.2095,32.2301,32.2027,32.2233,44060.0
2018-10-03 15:10:00,46.91,46.92,46.9,46.92,25541.0,32.2233,32.2301,32.2164,32.2301,25541.0
2018-10-03 15:15:00,46.92,46.94,46.9,46.91,35303.0,32.2301,32.2439,32.2164,32.2233,35303.0
2018-10-03 15:20:00,46.91,46.92,46.9,46.91,34064.0,32.2233,32.2301,32.2164,32.2233,34064.0
2018-10-03 15:25:00,46.91,46.91,46.88,46.9,52644.0,32.2233,32.2233,32.2027,32.2164,52644.0
2018-10-03 15:30:00,46.9,46.93,46.89,46.91,59956.0,32.2164,32.237,32.2095,32.2233,59956.0
2018-10-03 15:35:00,46.92,46.95,46.92,46.93,59886.0,32.2301,32.2507,32.2301,32.237,59886.0
2018-10-03 15:40:00,46.92,46.94,46.91,46.94,59086.0,32.2301,32.2439,32.2233,32.2439,59086.0
2018-10-03 15:45:00,46.94,46.95,46.93,46.95,77323.0,32.2439,32.2507,32.237,32.2507,77323.0
2018-10-03 15:50:00,46.95,46.97,46.94,46.97,133508.0,32.2507,32.2645,32.2439,32.2645,133508.0
2018-10-03 15:55:00,46.97,47.02,46.96,46.99,323530.0,32.2645,32.2988,32.2576,32.2782,323530.0
2018-10-04 09:30:00,46.93,46.95,46.88,46.89,147768.0,32.237,32.2507,32.2027,32.2095,147768.0
2018-10-04 09:35:00,46.89,46.96,46.89,46.94,45642.0,32.2095,32.2576,32.2095,32.2439,45642.0
2018-10-04 09:40:00,46.94,46.94,46.84,46.84,54831.0,32.2439,32.2439,32.1752,32.1752,54831.0
2018-10-04 09:45:00,46.84,46.95,46.82,46.95,69319.0,32.1752,32.2507,32.1614,32.2507,69319.0
2018-10-04 09:50:00,46.95,46.95,46.85,46.94,70888.0,32.2507,32.2507,32.182,32.2439,70888.0
2018-10-04 09:55:00,46.94,46.96,46.92,46.92,48529.0,32.2439,32.2576,32.2301,32.2301,48529.0
2018-10-04 10:00:00,46.92,46.96,46.88,46.96,61934.0,32.2301,32.2576,32.2027,32.2576,61934.0
2018-10-04 10:05:00,46.95,46.98,46.92,46.95,65055.0,32.2507,32.2713,32.2301,32.2507,65055.0
2018-10-04 10:10:00,46.94,46.97,46.91,46.91,59945.0,32.2439,32.2645,32.2233,32.2233,59945.0
2018-10-04 10:15:00,46.91,46.92,46.86,46.91,76001.0,32.2233,32.2301,32.1889,32.2233,76001.0
2018-10-04 10:20:00,46.9,46.93,46.88,46.91,109718.0,32.2164,32.237,32.2027,32.2233,109718.0
2018-10-04 10:25:00,46.9,47.02,46.89,46.99,79668.0,32.2164,32.2988,32.2095,32.2782,79668.0
2018-10-04 10:30:00,46.98,47.0,46.95,47.0,73462.0,32.2713,32.2851,32.2507,32.2851,73462.0
2018-10-04 10:35:00,47.0,47.03,46.9,46.9,76456.0,32.2851,32.3057,32.2164,32.2164,76456.0
2018-10-04 10:40:00,46.9,46.92,46.83,46.85,76605.0,32.2164,32.2301,32.1683,32.182,76605.0
2018-10-04 10:45:00,46.86,46.98,46.85,46.97,113894.0,32.1889,32.2713,32.182,32.2645,113894.0
2018-10-04 10:50:00,46.98,47.0,46.96,46.97,116628.0,32.2713,32.2851,32.2576,32.2645,116628.0
2018-10-04 10:55:00,46.96,46.97,46.92,46.96,90991.0,32.2576,32.2645,32.2301,32.2576,90991.0
2018-10-04 11:00:00,46.96,47.04,46.96,47.03,413985.0,32.2576,32.3126,32.2576,32.3057,413985.0
2018-10-04 11:05:00,47.03,47.04,46.93,46.95,194867.0,32.3057,32.3126,32.237,32.2507,194867.0
2018-10-04 11:10:00,46.95,46.97,46.89,46.9,150589.0,32.2507,32.2645,32.2095,32.2164,150589.0
2018-10-04 11:15:00,46.9,46.93,46.88,46.93,115983.0,32.2164,32.237,32.2027,32.237,115983.0
2018-10-04 11:20:00,46.93,46.99,46.9,46.98,154730.0,32.237,32.2782,32.2164,32.2713,154730.0
2018-10-04 11:25:00,46.98,47.03,46.92,46.93,146174.0,32.2713,32.3057,32.2301,32.237,146174.0
2018-10-04 11:30:00,46.94,46.98,46.93,46.96,62169.0,32.2439,32.2713,32.237,32.2576,62169.0
2018-10-04 11:35:00,46.95,46.96,46.87,46.87,47711.0,32.2507,32.2576,32.1958,32.1958,47711.0
2018-10-04 11:40:00,46.88,46.89,46.84,46.87,17363.0,32.2027,32.2095,32.1752,32.1958,17363.0
2018-10-04 11:45:00,46.87,46.88,46.82,46.82,32616.0,32.1958,32.2027,32.1614,32.1614,32616.0
2018-10-04 11:50:00,46.84,46.85,46.76,46.78,50889.0,32.1752,32.182,32.1202,32.134,50889.0
2018-10-04 11:55:00,46.78,46.79,46.73,46.75,98608.0,32.134,32.1408,32.0996,32.1134,98608.0
2018-10-04 12:00:00,46.75,46.76,46.66,46.68,78037.0,32.1134,32.1202,32.0515,32.0653,78037.0
2018-10-04 12:05:00,46.67,46.73,46.64,46.73,105865.0,32.0584,32.0996,32.0378,32.0996,105865.0
2018-10-04 12:10:00,46.73,46.76,46.72,46.72,32093.0,32.0996,32.1202,32.0927,32.0927,32093.0
2018-10-04 12:15:00,46.73,46.73,46.66,46.66,37451.0,32.0996,32.0996,32.0515,32.0515,37451.0
2018-10-04 12:20:00,46.67,46.68,46.63,46.64,24831.0,32.0584,32.0653,32.0309,32.0378,24831.0
2018-10-04 12:25:00,46.63,46.64,46.57,46.63,42703.0,32.0309,32.0378,31.9897,32.0309,42703.0
2018-10-04 12:30:00,46.63,46.73,46.63,46.73,111083.0,32.0309,32.0996,32.0309,32.0996,111083.0
2018-10-04 12:35:00,46.73,46.76,46.68,46.72,18642.0,32.0996,32.1202,32.0653,32.0927,18642.0
2018-10-04 12:40:00,46.73,46.77,46.71,46.76,34959.0,32.0996,32.1271,32.0859,32.1202,34959.0
2018-10-04 12:45:00,46.76,46.81,46.75,46.78,16325.0,32.1202,32.1546,32.1134,32.134,16325.0
2018-10-04 12:50:00,46.78,46.81,46.76,46.79,34266.0,32.134,32.1546,32.1202,32.1408,34266.0
2018-10-04 12:55:00,46.79,46.79,46.74,46.75,17439.0,32.1408,32.1408,32.1065,32.1134,17439.0
2018-10-04 13:00:00,46.75,46.75,46.71,46.73,43944.0,32.1134,32.1134,32.0859,32.0996,43944.0
2018-10-04 13:05:00,46.73,46.76,46.7,46.72,27440.0,32.0996,32.1202,32.079,32.0927,27440.0
2018-10-04 13:10:00,46.72,46.74,46.68,46.69,49960.0,32.0927,32.1065,32.0653,32.0721,49960.0
2018-10-04 13:15:00,46.7,46.7,46.65,46.67,30942.0,32.079,32.079,32.0447,32.0584,30942.0
2018-10-04 13:20:00,46.66,46.68,46.65,46.68,26079.0,32.0515,32.0653,32.0447,32.0653,26079.0
2018-10-04 13:25:00,46.68,46.71,46.66,46.7,28803.0,32.0653,32.0859,32.0515,32.079,28803.0
2018-10-04 13:30:00,46.69,46.69,46.54,46.55,95480.0,32.0721,32.0721,31.9691,31.976,95480.0
2018-10-04 13:35:00,46.56,46.56,46.46,46.49,104149.0,31.9828,31.9828,31.9141,31.9348,104149.0
2018-10-04 13:40:00,46.5,46.61,46.49,46.61,52694.0,31.9416,32.0172,31.9348,32.0172,52694.0
2018-10-04 13:45:00,46.61,46.62,46.55,46.61,37565.0,32.0172,32.0241,31.976,32.0172,37565.0
2018-10-04 13:50:00,46.62,46.64,46.6,46.62,35484.0,32.0241,32.0378,32.0103,32.0241,35484.0
2018-10-04 13:55:00,46.61,46.65,46.58,46.65,16052.0,32.0172,32.0447,31.9966,32.0447,16052.0
2018-10-04 14:00:00,46.65,46.65,46.6,46.62,41422.0,32.0447,32.0447,32.0103,32.0241,41422.0
2018-10-04 14:05:00,46.63,46.63,46.59,46.61,23596.0,32.0309,32.0309,32.0034,32.0172,23596.0
2018-10-04 14:10:00,46.6,46.64,46.59,46.63,22597.0,32.0103,32.0378,32.0034,32.0309,22597.0
2018-10-04 14:15:00,46.63,46.65,46.6,46.62,29355.0,32.0309,32.0447,32.0103,32.0241,29355.0
2018-10-04 14:20:00,46.62,46.64,46.6,46.61,22638.0,32.0241,32.0378,32.0103,32.0172,22638.0
2018-10-04 14:25:00,46.6,46.66,46.59,46.64,28483.0,32.0103,32.0515,32.0034,32.0378,28483.0
2018-10-04 14:30:00,46.64,46.65,46.62,46.65,26958.0,32.0378,32.0447,32.0241,32.0447,26958.0
2018-10-04 14:35:00,46.65,46.76,46.64,46.75,36752.0,32.0447,32.1202,32.0378,32.1134,36752.0
2018-10-04 14:40:00,46.75,46.75,46.68,46.69,71620.0,32.1134,32.1134,32.0653,32.0721,71620.0
2018-10-04 14:45:00,46.69,46.75,46.69,46.74,37182.0,32.0721,32.1134,32.0721,32.1065,37182.0
2018-10-04 14:50:00,46.74,46.79,46.74,46.79,35344.0,32.1065,32.1408,32.1065,32.1408,35344.0
2018-10-04 14:55:00,46.79,46.8,46.77,46.79,13837.0,32.1408,32.1477,32.1271,32.1408,13837.0
2018-10-04 15:00:00,46.79,46.8,46.77,46.79,29468.0,32.1408,32.1477,32.1271,32.1408,29468.0
2018-10-04 15:05:00,46.79,46.82,46.78,46.81,52706.0,32.1408,32.1614,32.134,32.1546,52706.0
2018-10-04 15:10:00,46.81,46.82,46.79,46.8,20112.0,32.1546,32.1614,32.1408,32.1477,20112.0
2018-10-04 15:15:00,46.8,46.85,46.8,46.82,37147.0,32.1477,32.182,32.1477,32.1614,37147.0
2018-10-04 15:20:00,46.82,46.83,46.78,46.78,40643.0,32.1614,32.1683,32.134,32.134,40643.0
2018-10-04 15:25:00,46.78,46.79,46.75,46.76,26861.0,32.134,32.1408,32.1134,32.1202,26861.0
2018-10-04 15:30:00,46.75,46.77,46.73,46.74,38668.0,32.1134,32.1271,32.0996,32.1065,38668.0
2018-10-04 15:35:00,46.73,46.76,46.71,46.73,47416.0,32.0996,32.1202,32.0859,32.0996,47416.0
2018-10-04 15:40:00,46.73,46.78,46.73,46.77,28984.0,32.0996,32.134,32.0996,32.1271,28984.0
2018-10-04 15:45:00,46.77,46.83,46.77,46.8,71980.0,32.1271,32.1683,32.1271,32.1477,71980.0
2018-10-04 15:50:00,46.81,46.82,46.79,46.8,57480.0,32.1546,32.1614,32.1408,32.1477,57480.0
2018-10-04 15:55:00,46.8,46.81,46.76,46.77,148890.0,32.1477,32.1546,32.1202,32.1271,148890.0
2018-10-05 09:30:00,46.52,46.55,46.44,46.55,211204.0,31.9554,31.976,31.9004,31.976,211204.0
2018-10-05 09:35:00,46.53,46.59,46.51,46.56,77624.0,31.9622,32.0034,31.9485,31.9828,77624.0
2018-10-05 09:40:00,46.56,46.58,46.48,46.49,74372.0,31.9828,31.9966,31.9279,31.9348,74372.0
2018-10-05 09:45:00,46.5,46.54,46.49,46.49,90497.0,31.9416,31.9691,31.9348,31.9348,90497.0
2018-10-05 09:50:00,46.5,46.56,46.45,46.52,158293.0,31.9416,31.9828,31.9073,31.9554,158293.0
2018-10-05 09:55:00,46.51,46.55,46.46,46.54,72123.0,31.9485,31.976,31.9141,31.9691,72123.0
2018-10-05 10:00:00,46.54,46.69,46.54,46.66,59711.0,31.9691,32.0721,31.9691,32.0515,59711.0
2018-10-05 10:05:00,46.66,46.71,46.64,46.64,81060.0,32.0515,32.0859,32.0378,32.0378,81060.0
2018-10-05 10:10:00,46.64,46.65,46.59,46.59,43037.0,32.0378,32.0447,32.0034,32.0034,43037.0
2018-10-05 10:15:00,46.59,46.6,46.55,46.57,42158.0,32.0034,32.0103,31.976,31.9897,42158.0
2018-10-05 10:20:00,46.58,46.6,46.55,46.57,23980.0,31.9966,32.0103,31.976,31.9897,23980.0
2018-10-05 10:25:00,46.58,46.64,46.58,46.59,38440.0,31.9966,32.0378,31.9966,32.0034,38440.0
2018-10-05 10:30:00,46.58,46.62,46.56,46.58,71168.0,31.9966,32.0241,31.9828,31.9966,71168.0
2018-10-05 10:35:00,46.59,46.63,46.58,46.62,61705.0,32.0034,32.0309,31.9966,32.0241,61705.0
2018-10-05 10:40:00,46.61,46.62,46.55,46.55,78977.0,32.0172,32.0241,31.976,31.976,78977.0
2018-10-05 10:45:00,46.55,46.56,46.47,46.48,73090.0,31.976,31.9828,31.921,31.9279,73090.0
2018-10-05 10:50:00,46.48,46.48,46.43,46.43,127674.0,31.9279,31.9279,31.8935,31.8935,127674.0
2018-10-05 10:55:00,46.44,46.53,46.42,46.49,210607.0,31.9004,31.9622,31.8867,31.9348,210607.0
2018-10-05 11:00:00,46.49,46.5,46.41,46.44,73746.0,31.9348,31.9416,31.8798,31.9004,73746.0
2018-10-05 11:05:00,46.44,46.47,46.41,46.41,57170.0,31.9004,31.921,31.8798,31.8798,57170.0
2018-10-05 11:10:00,46.41,46.46,46.4,46.46,52072.0,31.8798,31.9141,31.8729,31.9141,52072.0
2018-10-05 11:15:00,46.45,46.46,46.4,46.42,56343.0,31.9073,31.9141,31.8729,31.8867,56343.0
2018-10-05 11:20:00,46.42,46.47,46.39,46.46,119138.0,31.8867,31.921,31.8661,31.9141,119138.0
2018-10-05 11:25:00,46.46,46.47,46.4,46.41,85327.0,31.9141,31.921,31.8729,31.8798,85327.0
2018-10-05 11:30:00,46.41,46.5,46.38,46.45,166774.0,31.8798,31.9416,31.8592,31.9073,166774.0
2018-10-05 11:35:00,46.45,46.47,46.4,46.42,41059.0,31.9073,31.921,31.8729,31.8867,41059.0
2018-10-05 11:40:00,46.43,46.43,46.37,46.38,32403.0,31.8935,31.8935,31.8523,31.8592,32403.0
2018-10-05 11:45:00,46.38,46.4,46.36,46.37,44123.0,31.8592,31.8729,31.8455,31.8523,44123.0
2018-10-05 11:50:00,46.37,46.39,46.36,46.38,49834.0,31.8523,31.8661,31.8455,31.8592,49834.0
2018-10-05 11:55:00,46.37,46.38,46.19,46.2,109351.0,31.8523,31.8592,31.7287,31.7355,109351.0
2018-10-05 12:00:00,46.21,46.27,46.2,46.25,63382.0,31.7424,31.7836,31.7355,31.7699,63382.0
2018-10-05 12:05:00,46.25,46.32,46.24,46.32,29138.0,31.7699,31.818,31.763,31.818,29138.0
2018-10-05 12:10:00,46.32,46.32,46.27,46.28,67478.0,31.818,31.818,31.7836,31.7905,67478.0
2018-10-05 12:15:00,46.28,46.34,46.26,46.32,28032.0,31.7905,31.8317,31.7768,31.818,28032.0
2018-10-05 12:20:00,46.32,46.38,46.31,46.37,38359.0,31.818,31.8592,31.8111,31.8523,38359.0
2018-10-05 12:25:00,46.37,46.38,46.34,46.34,19525.0,31.8523,31.8592,31.8317,31.8317,19525.0
2018-10-05 12:30:00,46.34,46.35,46.3,46.3,29899.0,31.8317,31.8386,31.8042,31.8042,29899.0
2018-10-05 12:35:00,46.3,46.35,46.29,46.31,28843.0,31.8042,31.8386,31.7974,31.8111,28843.0
2018-10-05 12:40:00,46.31,46.31,46.26,46.27,44380.0,31.8111,31.8111,31.7768,31.7836,44380.0
2018-10-05 12:45:00,46.27,46.3,46.25,46.3,55151.0,31.7836,31.8042,31.7699,31.8042,55151.0
2018-10-05 12:50:00,46.3,46.38,46.3,46.38,26904.0,31.8042,31.8592,31.8042,31.8592,26904.0
2018-10-05 12:55:00,46.39,46.44,46.37,46.38,26766.0,31.8661,31.9004,31.8523,31.8592,26766.0
2018-10-05 13:00:00,46.37,46.37,46.33,46.34,24221.0,31.8523,31.8523,31.8248,31.8317,24221.0
2018-10-05 13:05:00,46.33,46.34,46.3,46.33,32720.0,31.8248,31.8317,31.8042,31.8248,32720.0
2018-10-05 13:10:00,46.32,46.34,46.31,46.33,13483.0,31.818,31.8317,31.8111,31.8248,13483.0
2018-10-05 13:15:00,46.34,46.36,46.31,46.31,13966.0,31.8317,31.8455,31.8111,31.8111,13966.0
2018-10-05 13:20:00,46.31,46.32,46.23,46.24,38407.0,31.8111,31.818,31.7562,31.763,38407.0
2018-10-05 13:25:00,46.25,46.3,46.25,46.3,14857.0,31.7699,31.8042,31.7699,31.8042,14857.0
2018-10-05 13:30:00,46.29,46.31,46.27,46.27,21144.0,31.7974,31.8111,31.7836,31.7836,21144.0
2018-10-05 13:35:00,46.28,46.3,46.25,46.29,19957.0,31.7905,31.8042,31.7699,31.7974,19957.0
2018-10-05 13:40:00,46.28,46.35,46.28,46.35,57917.0,31.7905,31.8386,31.7905,31.8386,57917.0
2018-10-05 13:45:00,46.36,46.41,46.35,46.39,34265.0,31.8455,31.8798,31.8386,31.8661,34265.0
2018-10-05 13:50:00,46.4,46.42,46.39,46.41,24685.0,31.8729,31.8867,31.8661,31.8798,24685.0
2018-10-05 13:55:00,46.42,46.42,46.39,46.4,8191.0,31.8867,31.8867,31.8661,31.8729,8191.0
2018-10-05 14:00:00,46.4,46.41,46.36,46.41,16763.0,31.8729,31.8798,31.8455,31.8798,16763.0
2018-10-05 14:05:00,46.41,46.43,46.39,46.41,43746.0,31.8798,31.8935,31.8661,31.8798,43746.0
2018-10-05 14:10:00,46.41,46.42,46.38,46.41,43114.0,31.8798,31.8867,31.8592,31.8798,43114.0
2018-10-05 14:15:00,46.41,46.48,46.39,46.47,14090.0,31.8798,31.9279,31.8661,31.921,14090.0
2018-10-05 14:20:00,46.48,46.48,46.44,46.47,17699.0,31.9279,31.9279,31.9004,31.921,17699.0
2018-10-05 14:25:00,46.46,46.47,46.41,46.41,21174.0,31.9141,31.921,31.8798,31.8798,21174.0
2018-10-05 14:30:00,46.41,46.43,46.35,46.36,21991.0,31.8798,31.8935,31.8386,31.8455,21991.0
2018-10-05 14:35:00,46.35,46.4,46.35,46.39,31709.0,31.8386,31.8729,31.8386,31.8661,31709.0
2018-10-05 14:40:00,46.4,46.43,46.37,46.41,43150.0,31.8729,31.8935,31.8523,31.8798,43150.0
2018-10-05 14:45:00,46.41,46.42,46.38,46.41,26112.0,31.8798,31.8867,31.8592,31.8798,26112.0
2018-10-05 14:50:00,46.42,46.43,46.41,46.42,16004.0,31.8867,31.8935,31.8798,31.8867,16004.0
2018-10-05 14:55:00,46.42,46.45,46.41,46.45,14457.0,31.8867,31.9073,31.8798,31.9073,14457.0
2018-10-05 15:00:00,46.45,46.46,46.42,46.44,13892.0,31.9073,31.9141,31.8867,31.9004,13892.0
2018-10-05 15:05:00,46.43,46.46,46.42,46.43,23514.0,31.8935,31.9141,31.8867,31.8935,23514.0
2018-10-05 15:10:00,46.42,46.44,46.4,46.43,22883.0,31.8867,31.9004,31.8729,31.8935,22883.0
2018-10-05 15:15:00,46.43,46.45,46.41,46.43,9577.0,31.8935,31.9073,31.8798,31.8935,9577.0
2018-10-05 15:20:00,46.43,46.47,46.42,46.45,17980.0,31.8935,31.921,31.8867,31.9073,17980.0
2018-10-05 15:25:00,46.46,46.48,46.43,46.47,21196.0,31.9141,31.9279,31.8935,31.921,21196.0
2018-10-05 15:30:00,46.47,46.47,46.4,46.41,56032.0,31.921,31.921,31.8729,31.8798,56032.0
2018-10-05 15:35:00,46.41,46.42,46.39,46.41,40668.0,31.8798,31.8867,31.8661,31.8798,40668.0
2018-10-05 15:40:00,46.41,46.46,46.4,46.46,31262.0,31.8798,31.9141,31.8729,31.9141,31262.0
2018-10-05 15:45:00,46.46,46.54,46.46,46.53,68049.0,31.9141,31.9691,31.9141,31.9622,68049.0
2018-10-05 15:50:00,46.52,46.53,46.48,46.51,62713.0,31.9554,31.9622,31.9279,31.9485,62713.0
2018-10-05 15:55:00,46.51,46.54,46.49,46.5,109767.0,31.9485,31.9691,31.9348,31.9416,109767.0
2018-10-08 09:30:00,45.36,45.39,45.28,45.35,383387.0,31.1585,31.1791,31.1036,31.1517,383387.0
2018-10-08 09:35:00,45.35,45.41,45.3,45.41,138636.0,31.1517,31.1929,31.1173,31.1929,138636.0
2018-10-08 09:40:00,45.4,45.53,45.39,45.53,135336.0,31.186,31.2753,31.1791,31.2753,135336.0
2018-10-08 09:45:00,45.53,45.64,45.51,45.62,107335.0,31.2753,31.3509,31.2616,31.3371,107335.0
2018-10-08 09:50:00,45.62,45.71,45.59,45.71,62946.0,31.3371,31.399,31.3165,31.399,62946.0
2018-10-08 09:55:00,45.71,45.8,45.7,45.76,97712.0,31.399,31.4608,31.3921,31.4333,97712.0
2018-10-08 10:00:00,45.78,45.83,45.74,45.8,155621.0,31.447,31.4814,31.4196,31.4608,155621.0
2018-10-08 10:05:00,45.81,45.82,45.75,45.8,58592.0,31.4677,31.4745,31.4264,31.4608,58592.0
2018-10-08 10:10:00,45.81,45.85,45.78,45.82,80791.0,31.4677,31.4951,31.447,31.4745,80791.0
2018-10-08 10:15:00,45.82,45.82,45.74,45.75,89689.0,31.4745,31.4745,31.4196,31.4264,89689.0
2018-10-08 10:20:00,45.76,45.77,45.65,45.67,49048.0,31.4333,31.4402,31.3577,31.3715,49048.0
2018-10-08 10:25:00,45.67,45.71,45.6,45.64,62997.0,31.3715,31.399,31.3234,31.3509,62997.0
2018-10-08 10:30:00,45.63,45.65,45.61,45.62,79228.0,31.344,31.3577,31.3303,31.3371,79228.0
2018-10-08 10:35:00,45.63,45.63,45.54,45.57,53563.0,31.344,31.344,31.2822,31.3028,53563.0
2018-10-08 10:40:00,45.57,45.58,45.53,45.55,48292.0,31.3028,31.3097,31.2753,31.2891,48292.0
2018-10-08 10:45:00,45.56,45.56,45.48,45.52,92799.0,31.2959,31.2959,31.241,31.2684,92799.0
2018-10-08 10:50:00,45.52,45.58,45.48,45.58,120549.0,31.2684,31.3097,31.241,31.3097,120549.0
2018-10-08 10:55:00,45.57,45.62,45.56,45.61,87892.0,31.3028,31.3371,31.2959,31.3303,87892.0
2018-10-08 11:00:00,45.6,45.63,45.52,45.53,60530.0,31.3234,31.344,31.2684,31.2753,60530.0
2018-10-08 11:05:00,45.54,45.56,45.51,45.53,80818.0,31.2822,31.2959,31.2616,31.2753,80818.0
2018-10-08 11:10:00,45.53,45.56,45.51,45.52,139629.0,31.2753,31.2959,31.2616,31.2684,139629.0
2018-10-08 11:15:00,45.53,45.54,45.49,45.52,67142.0,31.2753,31.2822,31.2478,31.2684,67142.0
2018-10-08 11:20:00,45.52,45.58,45.51,45.55,29105.0,31.2684,31.3097,31.2616,31.2891,29105.0
2018-10-08 11:25:00,45.55,45.62,45.54,45.58,60370.0,31.2891,31.3371,31.2822,31.3097,60370.0
2018-10-08 11:30:00,45.57,45.58,45.48,45.48,48508.0,31.3028,31.3097,31.241,31.241,48508.0
2018-10-08 11:35:00,45.48,45.52,45.47,45.51,62139.0,31.241,31.2684,31.2341,31.2616,62139.0
2018-10-08 11:40:00,45.5,45.5,45.46,45.48,43364.0,31.2547,31.2547,31.2272,31.241,43364.0
2018-10-08 11:45:00,45.47,45.47,45.35,45.36,59906.0,31.2341,31.2341,31.1517,31.1585,59906.0
2018-10-08 11:50:00,45.36,45.4,45.34,45.4,75210.0,31.1585,31.186,31.1448,31.186,75210.0
2018-10-08 11:55:00,45.39,45.4,45.34,45.39,47322.0,31.1791,31.186,31.1448,31.1791,47322.0
2018-10-08 12:00:00,45.39,45.4,45.36,45.38,37768.0,31.1791,31.186,31.1585,31.1723,37768.0
2018-10-08 12:05:00,45.38,45.41,45.37,45.39,33695.0,31.1723,31.1929,31.1654,31.1791,33695.0
2018-10-08 12:10:00,45.38,45.42,45.38,45.41,24495.0,31.1723,31.1998,31.1723,31.1929,24495.0
2018-10-08 12:15:00,45.41,45.47,45.41,45.44,61841.0,31.1929,31.2341,31.1929,31.2135,61841.0
2018-10-08 12:20:00,45.44,45.46,45.41,45.46,30852.0,31.2135,31.2272,31.1929,31.2272,30852.0
2018-10-08 12:25:00,45.46,45.49,45.45,45.48,21083.0,31.2272,31.2478,31.2204,31.241,21083.0
2018-10-08 12:30:00,45.48,45.49,45.44,45.44,31594.0,31.241,31.2478,31.2135,31.2135,31594.0
2018-10-08 12:35:00,45.44,45.48,45.44,45.46,18707.0,31.2135,31.241,31.2135,31.2272,18707.0
2018-10-08 12:40:00,45.45,45.49,45.45,45.48,27247.0,31.2204,31.2478,31.2204,31.241,27247.0
2018-10-08 12:45:00,45.48,45.5,45.47,45.49,17462.0,31.241,31.2547,31.2341,31.2478,17462.0
2018-10-08 12:50:00,45.48,45.5,45.46,45.46,21513.0,31.241,31.2547,31.2272,31.2272,21513.0
2018-10-08 12:55:00,45.47,45.47,45.39,45.4,36976.0,31.2341,31.2341,31.1791,31.186,36976.0
2018-10-08 13:00:00,45.39,45.43,45.36,45.43,62367.0,31.1791,31.2066,31.1585,31.2066,62367.0
2018-10-08 13:05:00,45.42,45.46,45.36,45.45,84992.0,31.1998,31.2272,31.1585,31.2204,84992.0
2018-10-08 13:10:00,45.45,45.46,45.41,45.43,29150.0,31.2204,31.2272,31.1929,31.2066,29150.0
2018-10-08 13:15:00,45.43,45.45,45.42,45.42,12673.0,31.2066,31.2204,31.1998,31.1998,12673.0
2018-10-08 13:20:00,45.43,45.44,45.41,45.44,24688.0,31.2066,31.2135,31.1929,31.2135,24688.0
2018-10-08 13:25:00,45.45,45.47,45.45,45.46,17769.0,31.2204,31.2341,31.2204,31.2272,17769.0
2018-10-08 13:30:00,45.46,45.59,45.45,45.58,91752.0,31.2272,31.3165,31.2204,31.3097,91752.0
2018-10-08 13:35:00,45.59,45.6,45.56,45.58,28512.0,31.3165,31.3234,31.2959,31.3097,28512.0
2018-10-08 13:40:00,45.58,45.64,45.58,45.61,37614.0,31.3097,31.3509,31.3097,31.3303,37614.0
2018-10-08 13:45:00,45.61,45.62,45.6,45.61,28444.0,31.3303,31.3371,31.3234,31.3303,28444.0
2018-10-08 13:50:00,45.61,45.63,45.6,45.63,32828.0,31.3303,31.344,31.3234,31.344,32828.0
2018-10-08 13:55:00,45.63,45.65,45.62,45.65,22106.0,31.344,31.3577,31.3371,31.3577,22106.0
2018-10-08 14:00:00,45.64,45.73,45.64,45.73,33723.0,31.3509,31.4127,31.3509,31.4127,33723.0
2018-10-08 14:05:00,45.73,45.78,45.72,45.77,42799.0,31.4127,31.447,31.4058,31.4402,42799.0
2018-10-08 14:10:00,45.77,45.77,45.68,45.7,53462.0,31.4402,31.4402,31.3784,31.3921,53462.0
2018-10-08 14:15:00,45.69,45.71,45.68,45.69,23842.0,31.3852,31.399,31.3784,31.3852,23842.0
2018-10-08 14:20:00,45.7,45.71,45.67,45.68,20639.0,31.3921,31.399,31.3715,31.3784,20639.0
2018-10-08 14:25:00,45.68,45.74,45.68,45.74,34613.0,31.3784,31.4196,31.3784,31.4196,34613.0
2018-10-08 14:30:00,45.75,45.79,45.73,45.78,25413.0,31.4264,31.4539,31.4127,31.447,25413.0
2018-10-08 14:35:00,45.78,45.78,45.75,45.76,28674.0,31.447,31.447,31.4264,31.4333,28674.0
2018-10-08 14:40:00,45.76,45.77,45.75,45.77,13971.0,31.4333,31.4402,31.4264,31.4402,13971.0
2018-10-08 14:45:00,45.78,45.78,45.75,45.77,14636.0,31.447,31.447,31.4264,31.4402,14636.0
2018-10-08 14:50:00,45.77,45.79,45.76,45.77,31581.0,31.4402,31.4539,31.4333,31.4402,31581.0
2018-10-08 14:55:00,45.77,45.79,45.76,45.79,13487.0,31.4402,31.4539,31.4333,31.4539,13487.0
2018-10-08 15:00:00,45.78,45.83,45.78,45.78,59796.0,31.447,31.4814,31.447,31.447,59796.0
2018-10-08 15:05:00,45.78,45.79,45.76,45.77,45115.0,31.447,31.4539,31.4333,31.4402,45115.0
2018-10-08 15:10:00,45.78,45.81,45.77,45.8,40136.0,31.447,31.4677,31.4402,31.4608,40136.0
2018-10-08 15:15:00,45.8,45.81,45.76,45.78,36997.0,31.4608,31.4677,31.4333,31.447,36997.0
2018-10-08 15:20:00,45.78,45.8,45.75,45.76,24893.0,31.447,31.4608,31.4264,31.4333,24893.0
2018-10-08 15:25:00,45.76,45.83,45.75,45.8,54218.0,31.4333,31.4814,31.4264,31.4608,54218.0
2018-10-08 15:30:00,45.81,45.83,45.76,45.76,50269.0,31.4677,31.4814,31.4333,31.4333,50269.0
2018-10-08 15:35:00,45.77,45.8,45.75,45.79,48630.0,31.4402,31.4608,31.4264,31.4539,48630.0
2018-10-08 15:40:00,45.8,45.82,45.78,45.81,57307.0,31.4608,31.4745,31.447,31.4677,57307.0
2018-10-08 15:45:00,45.8,45.82,45.79,45.81,51195.0,31.4608,31.4745,31.4539,31.4677,51195.0
2018-10-08 15:50:00,45.81,45.81,45.77,45.79,96618.0,31.4677,31.4677,31.4402,31.4539,96618.0
2018-10-08 15:55:00,45.79,45.82,45.77,45.81,219502.0,31.4539,31.4745,31.4402,31.4677,219502.0
2018-10-09 09:30:00,45.66,45.71,45.6,45.64,327187.0,31.3646,31.399,31.3234,31.3509,327187.0
2018-10-09 09:35:00,45.64,45.66,45.47,45.5,174665.0,31.3509,31.3646,31.2341,31.2547,174665.0
2018-10-09 09:40:00,45.49,45.54,45.42,45.49,191016.0,31.2478,31.2822,31.1998,31.2478,191016.0
2018-10-09 09:45:00,45.49,45.51,45.43,45.49,70409.0,31.2478,31.2616,31.2066,31.2478,70409.0
2018-10-09 09:50:00,45.5,45.62,45.46,45.61,101263.0,31.2547,31.3371,31.2272,31.3303,101263.0
2018-10-09 09:55:00,45.61,45.7,45.6,45.65,164301.0,31.3303,31.3921,31.3234,31.3577,164301.0
2018-10-09 10:00:00,45.66,45.67,45.56,45.66,252976.0,31.3646,31.3715,31.2959,31.3646,252976.0
2018-10-09 10:05:00,45.64,45.65,45.56,45.56,119178.0,31.3509,31.3577,31.2959,31.2959,119178.0
2018-10-09 10:10:00,45.56,45.57,45.48,45.52,159990.0,31.2959,31.3028,31.241,31.2684,159990.0
2018-10-09 10:15:00,45.53,45.57,45.53,45.57,76889.0,31.2753,31.3028,31.2753,31.3028,76889.0
2018-10-09 10:20:00,45.57,45.63,45.57,45.62,60943.0,31.3028,31.344,31.3028,31.3371,60943.0
2018-10-09 10:25:00,45.63,45.72,45.63,45.67,69227.0,31.344,31.4058,31.344,31.3715,69227.0
2018-10-09 10:30:00,45.67,45.75,45.67,45.73,56997.0,31.3715,31.4264,31.3715,31.4127,56997.0
2018-10-09 10:35:00,45.74,45.79,45.73,45.78,121893.0,31.4196,31.4539,31.4127,31.447,121893.0
2018-10-09 10:40:00,45.79,45.86,45.78,45.83,180148.0,31.4539,31.502,31.447,31.4814,180148.0
2018-10-09 10:45:00,45.83,45.86,45.75,45.84,101456.0,31.4814,31.502,31.4264,31.4883,101456.0
2018-10-09 10:50:00,45.84,45.85,45.79,45.79,33283.0,31.4883,31.4951,31.4539,31.4539,33283.0
2018-10-09 10:55:00,45.8,45.85,45.75,45.75,72129.0,31.4608,31.4951,31.4264,31.4264,72129.0
2018-10-09 11:00:00,45.76,45.76,45.68,45.7,62088.0,31.4333,31.4333,31.3784,31.3921,62088.0
2018-10-09 11:05:00,45.7,45.7,45.64,45.65,36905.0,31.3921,31.3921,31.3509,31.3577,36905.0
2018-10-09 11:10:00,45.65,45.74,45.64,45.74,29214.0,31.3577,31.4196,31.3509,31.4196,29214.0
2018-10-09 11:15:00,45.74,45.79,45.73,45.74,36657.0,31.4196,31.4539,31.4127,31.4196,36657.0
2018-10-09 11:20:00,45.75,45.82,45.75,45.82,36191.0,31.4264,31.4745,31.4264,31.4745,36191.0
2018-10-09 11:25:00,45.81,45.85,45.8,45.83,30084.0,31.4677,31.4951,31.4608,31.4814,30084.0
2018-10-09 11:30:00,45.83,45.89,45.83,45.86,43702.0,31.4814,31.5226,31.4814,31.502,43702.0
2018-10-09 11:35:00,45.85,45.87,45.81,45.83,26954.0,31.4951,31.5089,31.4677,31.4814,26954.0
2018-10-09 11:40:00,45.83,45.86,45.81,45.84,15501.0,31.4814,31.502,31.4677,31.4883,15501.0
2018-10-09 11:45:00,45.84,45.89,45.84,45.87,20228.0,31.4883,31.5226,31.4883,31.5089,20228.0
2018-10-09 11:50:00,45.86,45.91,45.86,45.89,39769.0,31.502,31.5363,31.502,31.5226,39769.0
2018-10-09 11:55:00,45.9,45.92,45.88,45.91,27092.0,31.5295,31.5432,31.5157,31.5363,27092.0
2018-10-09 12:00:00,45.91,45.96,45.9,45.95,53444.0,31.5363,31.5707,31.5295,31.5638,53444.0
2018-10-09 12:05:00,45.94,45.98,45.93,45.93,69581.0,31.5569,31.5844,31.5501,31.5501,69581.0
2018-10-09 12:10:00,45.94,45.96,45.91,45.91,21843.0,31.5569,31.5707,31.5363,31.5363,21843.0
2018-10-09 12:15:00,45.91,45.95,45.89,45.92,31279.0,31.5363,31.5638,31.5226,31.5432,31279.0
2018-10-09 12:20:00,45.91,45.98,45.9,45.96,22012.0,31.5363,31.5844,31.5295,31.5707,22012.0
2018-10-09 12:25:00,45.96,46.0,45.94,45.98,37825.0,31.5707,31.5982,31.5569,31.5844,37825.0
2018-10-09 12:30:00,45.98,46.0,45.96,45.98,31708.0,31.5844,31.5982,31.5707,31.5844,31708.0
2018-10-09 12:35:00,45.97,46.0,45.96,45.98,19004.0,31.5776,31.5982,31.5707,31.5844,19004.0
2018-10-09 12:40:00,45.98,45.98,45.91,45.91,28233.0,31.5844,31.5844,31.5363,31.5363,28233.0
2018-10-09 12:45:00,45.91,45.93,45.86,45.9,31846.0,31.5363,31.5501,31.502,31.5295,31846.0
2018-10-09 12:50:00,45.91,45.94,45.9,45.91,27340.0,31.5363,31.5569,31.5295,31.5363,27340.0
2018-10-09 12:55:00,45.91,45.95,45.9,45.93,16274.0,31.5363,31.5638,31.5295,31.5501,16274.0
2018-10-09 13:00:00,45.92,45.94,45.9,45.91,41751.0,31.5432,31.5569,31.5295,31.5363,41751.0
2018-10-09 13:05:00,45.9,45.93,45.88,45.91,21882.0,31.5295,31.5501,31.5157,31.5363,21882.0
2018-10-09 13:10:00,45.92,45.94,45.91,45.93,22400.0,31.5432,31.5569,31.5363,31.5501,22400.0
2018-10-09 13:15:00,45.93,45.95,45.92,45.93,15415.0,31.5501,31.5638,31.5432,31.5501,15415.0
2018-10-09 13:20:00,45.93,45.99,45.93,45.98,21522.0,31.5501,31.5913,31.5501,31.5844,21522.0
2018-10-09 13:25:00,45.98,46.03,45.98,46.01,34961.0,31.5844,31.6188,31.5844,31.605,34961.0
2018-10-09 13:30:00,46.02,46.03,45.97,46.02,29390.0,31.6119,31.6188,31.5776,31.6119,29390.0
2018-10-09 13:35:00,46.01,46.04,46.01,46.04,21581.0,31.605,31.6256,31.605,31.6256,21581.0
2018-10-09 13:40:00,46.04,46.08,46.02,46.04,30621.0,31.6256,31.6531,31.6119,31.6256,30621.0
2018-10-09 13:45:00,46.03,46.09,46.02,46.08,16262.0,31.6188,31.66,31.6119,31.6531,16262.0
2018-10-09 13:50:00,46.08,46.1,46.06,46.09,31061.0,31.6531,31.6669,31.6394,31.66,31061.0
2018-10-09 13:55:00,46.09,46.13,46.07,46.07,38375.0,31.66,31.6875,31.6462,31.6462,38375.0
2018-10-09 14:00:00,46.07,46.07,46.03,46.04,25256.0,31.6462,31.6462,31.6188,31.6256,25256.0
2018-10-09 14:05:00,46.05,46.1,46.02,46.09,51108.0,31.6325,31.6669,31.6119,31.66,51108.0
2018-10-09 14:10:00,46.09,46.18,46.08,46.17,64966.0,31.66,31.7218,31.6531,31.7149,64966.0
2018-10-09 14:15:00,46.17,46.2,46.15,46.16,30668.0,31.7149,31.7355,31.7012,31.7081,30668.0
2018-10-09 14:20:00,46.17,46.17,46.13,46.16,22270.0,31.7149,31.7149,31.6875,31.7081,22270.0
2018-10-09 14:25:00,46.16,46.2,46.15,46.18,26059.0,31.7081,31.7355,31.7012,31.7218,26059.0
2018-10-09 14:30:00,46.18,46.23,46.17,46.2,35381.0,31.7218,31.7562,31.7149,31.7355,35381.0
2018-10-09 14:35:00,46.2,46.2,46.15,46.16,42537.0,31.7355,31.7355,31.7012,31.7081,42537.0
2018-10-09 14:40:00,46.16,46.17,46.1,46.1,40499.0,31.7081,31.7149,31.6669,31.6669,40499.0
2018-10-09 14:45:00,46.1,46.13,46.07,46.07,32622.0,31.6669,31.6875,31.6462,31.6462,32622.0
2018-10-09 14:50:00,46.07,46.11,46.06,46.1,37862.0,31.6462,31.6737,31.6394,31.6669,37862.0
2018-10-09 14:55:00,46.1,46.1,46.05,46.06,33124.0,31.6669,31.6669,31.6325,31.6394,33124.0
2018-10-09 15:00:00,46.06,46.09,46.03,46.07,23854.0,31.6394,31.66,31.6188,31.6462,23854.0
2018-10-09 15:05:00,46.06,46.07,46.03,46.03,33262.0,31.6394,31.6462,31.6188,31.6188,33262.0
2018-10-09 15:10:00,46.04,46.05,46.0,46.02,32997.0,31.6256,31.6325,31.5982,31.6119,32997.0
2018-10-09 15:15:00,46.02,46.04,46.0,46.01,30957.0,31.6119,31.6256,31.5982,31.605,30957.0
2018-10-09 15:20:00,46.01,46.01,45.94,45.94,59919.0,31.605,31.605,31.5569,31.5569,59919.0
2018-10-09 15:25:00,45.94,45.99,45.94,45.96,43721.0,31.5569,31.5913,31.5569,31.5707,43721.0
2018-10-09 15:30:00,45.96,45.99,45.95,45.96,34565.0,31.5707,31.5913,31.5638,31.5707,34565.0
2018-10-09 15:35:00,45.96,46.0,45.95,45.98,43399.0,31.5707,31.5982,31.5638,31.5844,43399.0
2018-10-09 15:40:00,45.98,45.98,45.95,45.96,51543.0,31.5844,31.5844,31.5638,31.5707,51543.0
2018-10-09 15:45:00,45.96,46.07,45.95,46.06,92893.0,31.5707,31.6462,31.5638,31.6394,92893.0
2018-10-09 15:50:00,46.06,46.07,45.99,46.05,71134.0,31.6394,31.6462,31.5913,31.6325,71134.0
2018-10-09 15:55:00,46.05,46.06,46.01,46.01,150919.0,31.6325,31.6394,31.605,31.605,150919.0
2018-10-10 09:30:00,46.07,46.13,46.06,46.06,122264.0,31.6462,31.6875,31.6394,31.6394,122264.0
2018-10-10 09:35:00,46.06,46.07,45.95,45.98,93630.0,31.6394,31.6462,31.5638,31.5844,93630.0
2018-10-10 09:40:00,45.98,46.03,45.95,45.96,55119.0,31.5844,31.6188,31.5638,31.5707,55119.0
2018-10-10 09:45:00,45.95,45.98,45.91,45.93,26915.0,31.5638,31.5844,31.5363,31.5501,26915.0
2018-10-10 09:50:00,45.92,45.94,45.86,45.88,50711.0,31.5432,31.5569,31.502,31.5157,50711.0
2018-10-10 09:55:00,45.87,45.88,45.74,45.75,82359.0,31.5089,31.5157,31.4196,31.4264,82359.0
2018-10-10 10:00:00,45.74,45.8,45.64,45.66,74546.0,31.4196,31.4608,31.3509,31.3646,74546.0
2018-10-10 10:05:00,45.68,45.72,45.66,45.69,72633.0,31.3784,31.4058,31.3646,31.3852,72633.0
2018-10-10 10:10:00,45.69,45.7,45.61,45.62,51359.0,31.3852,31.3921,31.3303,31.3371,51359.0
2018-10-10 10:15:00,45.61,45.67,45.56,45.67,80092.0,31.3303,31.3715,31.2959,31.3715,80092.0
2018-10-10 10:20:00,45.67,45.72,45.66,45.71,54404.0,31.3715,31.4058,31.3646,31.399,54404.0
2018-10-10 10:25:00,45.72,45.77,45.68,45.7,45106.0,31.4058,31.4402,31.3784,31.3921,45106.0
2018-10-10 10:30:00,45.7,45.73,45.6,45.63,86663.0,31.3921,31.4127,31.3234,31.344,86663.0
2018-10-10 10:35:00,45.62,45.63,45.48,45.5,286025.0,31.3371,31.344,31.241,31.2547,286025.0
2018-10-10 10:40:00,45.5,45.52,45.39,45.41,113096.0,31.2547,31.2684,31.1791,31.1929,113096.0
2018-10-10 10:45:00,45.41,45.43,45.29,45.31,163900.0,31.1929,31.2066,31.1105,31.1242,163900.0
2018-10-10 10:50:00,45.32,45.39,45.3,45.32,70425.0,31.1311,31.1791,31.1173,31.1311,70425.0
2018-10-10 10:55:00,45.32,45.33,45.26,45.33,61609.0,31.1311,31.1379,31.0898,31.1379,61609.0
2018-10-10 11:00:00,45.33,45.33,45.21,45.22,83896.0,31.1379,31.1379,31.0555,31.0624,83896.0
2018-10-10 11:05:00,45.22,45.25,45.19,45.2,88968.0,31.0624,31.083,31.0418,31.0486,88968.0
2018-10-10 11:10:00,45.21,45.24,45.17,45.19,45693.0,31.0555,31.0761,31.028,31.0418,45693.0
2018-10-10 11:15:00,45.19,45.27,45.17,45.23,88325.0,31.0418,31.0967,31.028,31.0692,88325.0
2018-10-10 11:20:00,45.22,45.26,45.14,45.25,83409.0,31.0624,31.0898,31.0074,31.083,83409.0
2018-10-10 11:25:00,45.25,45.38,45.24,45.33,112847.0,31.083,31.1723,31.0761,31.1379,112847.0
2018-10-10 11:30:00,45.32,45.33,45.27,45.32,145615.0,31.1311,31.1379,31.0967,31.1311,145615.0
2018-10-10 11:35:00,45.32,45.35,45.3,45.31,73232.0,31.1311,31.1517,31.1173,31.1242,73232.0
2018-10-10 11:40:00,45.3,45.43,45.3,45.42,70605.0,31.1173,31.2066,31.1173,31.1998,70605.0
2018-10-10 11:45:00,45.42,45.48,45.39,45.48,42179.0,31.1998,31.241,31.1791,31.241,42179.0
2018-10-10 11:50:00,45.48,45.5,45.46,45.47,28667.0,31.241,31.2547,31.2272,31.2341,28667.0
2018-10-10 11:55:00,45.47,45.47,45.38,45.38,26249.0,31.2341,31.2341,31.1723,31.1723,26249.0
2018-10-10 12:00:00,45.36,45.43,45.35,45.4,59786.0,31.1585,31.2066,31.1517,31.186,59786.0
2018-10-10 12:05:00,45.4,45.4,45.28,45.3,28259.0,31.186,31.186,31.1036,31.1173,28259.0
2018-10-10 12:10:00,45.3,45.34,45.29,45.32,36368.0,31.1173,31.1448,31.1105,31.1311,36368.0
2018-10-10 12:15:00,45.32,45.37,45.31,45.36,19888.0,31.1311,31.1654,31.1242,31.1585,19888.0
2018-10-10 12:20:00,45.35,45.37,45.31,45.31,27780.0,31.1517,31.1654,31.1242,31.1242,27780.0
2018-10-10 12:25:00,45.32,45.36,45.31,45.36,22836.0,31.1311,31.1585,31.1242,31.1585,22836.0
2018-10-10 12:30:00,45.35,45.4,45.35,45.38,36020.0,31.1517,31.186,31.1517,31.1723,36020.0
2018-10-10 12:35:00,45.38,45.39,45.34,45.35,36327.0,31.1723,31.1791,31.1448,31.1517,36327.0
2018-10-10 12:40:00,45.35,45.37,45.32,45.32,16572.0,31.1517,31.1654,31.1311,31.1311,16572.0
2018-10-10 12:45:00,45.32,45.4,45.32,45.37,21280.0,31.1311,31.186,31.1311,31.1654,21280.0
2018-10-10 12:50:00,45.37,45.43,45.36,45.39,15790.0,31.1654,31.2066,31.1585,31.1791,15790.0
2018-10-10 12:55:00,45.39,45.41,45.36,45.37,23189.0,31.1791,31.1929,31.1585,31.1654,23189.0
2018-10-10 13:00:00,45.37,45.38,45.28,45.29,26077.0,31.1654,31.1723,31.1036,31.1105,26077.0
2018-10-10 13:05:00,45.3,45.35,45.29,45.35,26983.0,31.1173,31.1517,31.1105,31.1517,26983.0
2018-10-10 13:10:00,45.35,45.43,45.33,45.42,22034.0,31.1517,31.2066,31.1379,31.1998,22034.0
2018-10-10 13:15:00,45.41,45.48,45.4,45.48,19866.0,31.1929,31.241,31.186,31.241,19866.0
2018-10-10 13:20:00,45.48,45.53,45.45,45.52,38344.0,31.241,31.2753,31.2204,31.2684,38344.0
2018-10-10 13:25:00,45.52,45.53,45.43,45.44,20160.0,31.2684,31.2753,31.2066,31.2135,20160.0
2018-10-10 13:30:00,45.43,45.44,45.38,45.41,45585.0,31.2066,31.2135,31.1723,31.1929,45585.0
2018-10-10 13:35:00,45.41,45.43,45.38,45.4,11726.0,31.1929,31.2066,31.1723,31.186,11726.0
2018-10-10 13:40:00,45.41,45.42,45.33,45.36,22693.0,31.1929,31.1998,31.1379,31.1585,22693.0
2018-10-10 13:45:00,45.37,45.42,45.37,45.39,29173.0,31.1654,31.1998,31.1654,31.1791,29173.0
2018-10-10 13:50:00,45.38,45.41,45.37,45.39,18367.0,31.1723,31.1929,31.1654,31.1791,18367.0
2018-10-10 13:55:00,45.39,45.39,45.3,45.32,16358.0,31.1791,31.1791,31.1173,31.1311,16358.0
2018-10-10 14:00:00,45.32,45.34,45.3,45.31,25682.0,31.1311,31.1448,31.1173,31.1242,25682.0
2018-10-10 14:05:00,45.31,45.31,45.24,45.26,40333.0,31.1242,31.1242,31.0761,31.0898,40333.0
2018-10-10 14:10:00,45.26,45.3,45.25,45.27,42914.0,31.0898,31.1173,31.083,31.0967,42914.0
2018-10-10 14:15:00,45.27,45.35,45.27,45.33,26843.0,31.0967,31.1517,31.0967,31.1379,26843.0
2018-10-10 14:20:00,45.33,45.34,45.24,45.3,42612.0,31.1379,31.1448,31.0761,31.1173,42612.0
2018-10-10 14:25:00,45.3,45.31,45.22,45.28,40446.0,31.1173,31.1242,31.0624,31.1036,40446.0
2018-10-10 14:30:00,45.28,45.34,45.27,45.27,37656.0,31.1036,31.1448,31.0967,31.0967,37656.0
2018-10-10 14:35:00,45.27,45.29,45.2,45.21,42878.0,31.0967,31.1105,31.0486,31.0555,42878.0
2018-10-10 14:40:00,45.21,45.21,45.14,45.19,78270.0,31.0555,31.0555,31.0074,31.0418,78270.0
2018-10-10 14:45:00,45.18,45.25,45.17,45.22,84229.0,31.0349,31.083,31.028,31.0624,84229.0
2018-10-10 14:50:00,45.22,45.31,45.22,45.31,78122.0,31.0624,31.1242,31.0624,31.1242,78122.0
2018-10-10 14:55:00,45.31,45.31,45.25,45.3,177409.0,31.1242,31.1242,31.083,31.1173,177409.0
2018-10-10 15:00:00,45.3,45.31,45.24,45.28,62769.0,31.1173,31.1242,31.0761,31.1036,62769.0
2018-10-10 15:05:00,45.27,45.32,45.21,45.23,141866.0,31.0967,31.1311,31.0555,31.0692,141866.0
2018-10-10 15:10:00,45.24,45.24,45.15,45.18,87908.0,31.0761,31.0761,31.0143,31.0349,87908.0
2018-10-10 15:15:00,45.18,45.2,45.15,45.18,143135.0,31.0349,31.0486,31.0143,31.0349,143135.0
2018-10-10 15:20:00,45.18,45.25,45.17,45.23,91488.0,31.0349,31.083,31.028,31.0692,91488.0
2018-10-10 15:25:00,45.23,45.26,45.17,45.26,62105.0,31.0692,31.0898,31.028,31.0898,62105.0
2018-10-10 15:30:00,45.26,45.28,45.22,45.22,87678.0,31.0898,31.1036,31.0624,31.0624,87678.0
2018-10-10 15:35:00,45.22,45.22,45.18,45.2,66579.0,31.0624,31.0624,31.0349,31.0486,66579.0
2018-10-10 15:40:00,45.19,45.19,45.1,45.13,182640.0,31.0418,31.0418,30.9799,31.0005,182640.0
2018-10-10 15:45:00,45.13,45.28,45.07,45.28,164926.0,31.0005,31.1036,30.9593,31.1036,164926.0
2018-10-10 15:50:00,45.27,45.28,45.17,45.18,123886.0,31.0967,31.1036,31.028,31.0349,123886.0
2018-10-10 15:55:00,45.17,45.19,45.11,45.16,340875.0,31.028,31.0418,30.9868,31.0212,340875.0
2018-10-11 09:30:00,44.72,44.77,44.52,44.59,323975.0,30.7189,30.7533,30.5815,30.6296,323975.0
2018-10-11 09:35:00,44.58,44.59,44.35,44.36,179248.0,30.6227,30.6296,30.4648,30.4716,179248.0
2018-10-11 09:40:00,44.36,44.46,44.32,44.45,130613.0,30.4716,30.5403,30.4441,30.5334,130613.0
2018-10-11 09:45:00,44.44,44.61,44.41,44.61,94023.0,30.5266,30.6434,30.506,30.6434,94023.0
2018-10-11 09:50:00,44.61,44.84,44.61,44.79,157076.0,30.6434,30.8013,30.6434,30.767,157076.0
2018-10-11 09:55:00,44.79,44.9,44.72,44.87,75019.0,30.767,30.8426,30.7189,30.8219,75019.0
2018-10-11 10:00:00,44.87,44.87,44.69,44.7,175684.0,30.8219,30.8219,30.6983,30.7052,175684.0
2018-10-11 10:05:00,44.71,44.72,44.63,44.69,100200.0,30.712,30.7189,30.6571,30.6983,100200.0
2018-10-11 10:10:00,44.7,44.71,44.54,44.56,71257.0,30.7052,30.712,30.5953,30.609,71257.0
2018-10-11 10:15:00,44.56,44.56,44.44,44.52,142744.0,30.609,30.609,30.5266,30.5815,142744.0
2018-10-11 10:20:00,44.51,44.51,44.42,44.42,89555.0,30.5747,30.5747,30.5128,30.5128,89555.0
2018-10-11 10:25:00,44.42,44.54,44.39,44.54,76816.0,30.5128,30.5953,30.4922,30.5953,76816.0
2018-10-11 10:30:00,44.54,44.63,44.46,44.51,50124.0,30.5953,30.6571,30.5403,30.5747,50124.0
2018-10-11 10:35:00,44.53,44.59,44.44,44.48,137940.0,30.5884,30.6296,30.5266,30.5541,137940.0
2018-10-11 10:40:00,44.47,44.53,44.44,44.46,69673.0,30.5472,30.5884,30.5266,30.5403,69673.0
2018-10-11 10:45:00,44.46,44.49,44.37,44.4,58555.0,30.5403,30.5609,30.4785,30.4991,58555.0
2018-10-11 10:50:00,44.4,44.43,44.33,44.36,70301.0,30.4991,30.5197,30.451,30.4716,70301.0
2018-10-11 10:55:00,44.37,44.39,44.26,44.28,92594.0,30.4785,30.4922,30.4029,30.4167,92594.0
2018-10-11 11:00:00,44.27,44.35,44.25,44.27,147208.0,30.4098,30.4648,30.3961,30.4098,147208.0
2018-10-11 11:05:00,44.27,44.33,44.17,44.19,102919.0,30.4098,30.451,30.3411,30.3548,102919.0
2018-10-11 11:10:00,44.18,44.19,43.98,44.01,152629.0,30.348,30.3548,30.2106,30.2312,152629.0
2018-10-11 11:15:00,43.99,44.11,43.96,44.08,188064.0,30.2175,30.2999,30.1969,30.2793,188064.0
2018-10-11 11:20:00,44.08,44.29,44.08,44.26,182223.0,30.2793,30.4235,30.2793,30.4029,182223.0
2018-10-11 11:25:00,44.25,44.26,44.15,44.2,168757.0,30.3961,30.4029,30.3274,30.3617,168757.0
2018-10-11 11:30:00,44.2,44.23,44.11,44.21,112629.0,30.3617,30.3823,30.2999,30.3686,112629.0
2018-10-11 11:35:00,44.21,44.22,44.1,44.17,75156.0,30.3686,30.3755,30.293,30.3411,75156.0
2018-10-11 11:40:00,44.17,44.28,44.17,44.21,35154.0,30.3411,30.4167,30.3411,30.3686,35154.0
2018-10-11 11:45:00,44.21,44.37,44.17,44.36,51700.0,30.3686,30.4785,30.3411,30.4716,51700.0
2018-10-11 11:50:00,44.37,44.41,44.31,44.36,45860.0,30.4785,30.506,30.4373,30.4716,45860.0
2018-10-11 11:55:00,44.36,44.39,44.33,44.38,40965.0,30.4716,30.4922,30.451,30.4854,40965.0
2018-10-11 12:00:00,44.38,44.43,44.34,44.4,89486.0,30.4854,30.5197,30.4579,30.4991,89486.0
2018-10-11 12:05:00,44.41,44.47,44.37,44.37,41770.0,30.506,30.5472,30.4785,30.4785,41770.0
2018-10-11 12:10:00,44.39,44.5,44.39,44.5,36799.0,30.4922,30.5678,30.4922,30.5678,36799.0
2018-10-11 12:15:00,44.5,44.54,44.43,44.47,48110.0,30.5678,30.5953,30.5197,30.5472,48110.0
2018-10-11 12:20:00,44.47,44.62,44.46,44.61,35409.0,30.5472,30.6502,30.5403,30.6434,35409.0
2018-10-11 12:25:00,44.62,44.63,44.57,44.57,47912.0,30.6502,30.6571,30.6159,30.6159,47912.0
2018-10-11 12:30:00,44.57,44.6,44.5,44.52,60194.0,30.6159,30.6365,30.5678,30.5815,60194.0
2018-10-11 12:35:00,44.52,44.52,44.41,44.41,45705.0,30.5815,30.5815,30.506,30.506,45705.0
2018-10-11 12:40:00,44.42,44.5,44.4,44.49,32118.0,30.5128,30.5678,30.4991,30.5609,32118.0
2018-10-11 12:45:00,44.5,44.51,44.43,44.44,28297.0,30.5678,30.5747,30.5197,30.5266,28297.0
2018-10-11 12:50:00,44.45,44.52,44.44,44.51,33451.0,30.5334,30.5815,30.5266,30.5747,33451.0
2018-10-11 12:55:00,44.5,44.5,44.43,44.47,32919.0,30.5678,30.5678,30.5197,30.5472,32919.0
2018-10-11 13:00:00,44.47,44.47,44.35,44.35,35701.0,30.5472,30.5472,30.4648,30.4648,35701.0
2018-10-11 13:05:00,44.36,44.4,44.32,44.39,37775.0,30.4716,30.4991,30.4441,30.4922,37775.0
2018-10-11 13:10:00,44.39,44.49,44.37,44.48,37056.0,30.4922,30.5609,30.4785,30.5541,37056.0
2018-10-11 13:15:00,44.49,44.52,44.47,44.48,26251.0,30.5609,30.5815,30.5472,30.5541,26251.0
2018-10-11 13:20:00,44.49,44.52,44.44,44.44,20502.0,30.5609,30.5815,30.5266,30.5266,20502.0
2018-10-11 13:25:00,44.44,44.45,44.4,44.44,37993.0,30.5266,30.5334,30.4991,30.5266,37993.0
2018-10-11 13:30:00,44.45,44.48,44.4,44.41,26460.0,30.5334,30.5541,30.4991,30.506,26460.0
2018-10-11 13:35:00,44.41,44.44,44.39,44.44,42710.0,30.506,30.5266,30.4922,30.5266,42710.0
2018-10-11 13:40:00,44.44,44.46,44.42,44.45,49118.0,30.5266,30.5403,30.5128,30.5334,49118.0
2018-10-11 13:45:00,44.44,44.47,44.42,44.43,83739.0,30.5266,30.5472,30.5128,30.5197,83739.0
2018-10-11 13:50:00,44.43,44.43,44.37,44.43,42265.0,30.5197,30.5197,30.4785,30.5197,42265.0
2018-10-11 13:55:00,44.42,44.5,44.38,44.49,46744.0,30.5128,30.5678,30.4854,30.5609,46744.0
2018-10-11 14:00:00,44.49,44.49,44.42,44.44,93649.0,30.5609,30.5609,30.5128,30.5266,93649.0
2018-10-11 14:05:00,44.43,44.47,44.34,44.39,58401.0,30.5197,30.5472,30.4579,30.4922,58401.0
2018-10-11 14:10:00,44.39,44.39,44.31,44.35,104270.0,30.4922,30.4922,30.4373,30.4648,104270.0
2018-10-11 14:15:00,44.35,44.38,44.29,44.37,42495.0,30.4648,30.4854,30.4235,30.4785,42495.0
2018-10-11 14:20:00,44.37,44.43,44.34,44.34,89788.0,30.4785,30.5197,30.4579,30.4579,89788.0
2018-10-11 14:25:00,44.34,44.4,44.31,44.35,37446.0,30.4579,30.4991,30.4373,30.4648,37446.0
2018-10-11 14:30:00,44.34,44.34,44.28,44.31,33948.0,30.4579,30.4579,30.4167,30.4373,33948.0
2018-10-11 14:35:00,44.3,44.31,44.17,44.19,129458.0,30.4304,30.4373,30.3411,30.3548,129458.0
2018-10-11 14:40:00,44.2,44.2,43.98,43.98,139539.0,30.3617,30.3617,30.2106,30.2106,139539.0
2018-10-11 14:45:00,43.98,44.13,43.85,44.08,168560.0,30.2106,30.3136,30.1213,30.2793,168560.0
2018-10-11 14:50:00,44.07,44.22,44.03,44.2,114677.0,30.2724,30.3755,30.2449,30.3617,114677.0
2018-10-11 14:55:00,44.2,44.21,44.07,44.17,100386.0,30.3617,30.3686,30.2724,30.3411,100386.0
2018-10-11 15:00:00,44.16,44.27,44.09,44.27,142806.0,30.3342,30.4098,30.2862,30.4098,142806.0
2018-10-11 15:05:00,44.26,44.27,44.13,44.15,136809.0,30.4029,30.4098,30.3136,30.3274,136809.0
2018-10-11 15:10:00,44.15,44.29,44.08,44.27,140006.0,30.3274,30.4235,30.2793,30.4098,140006.0
2018-10-11 15:15:00,44.27,44.44,44.25,44.39,154718.0,30.4098,30.5266,30.3961,30.4922,154718.0
2018-10-11 15:20:00,44.39,44.45,44.3,44.34,105316.0,30.4922,30.5334,30.4304,30.4579,105316.0
2018-10-11 15:25:00,44.33,44.4,44.33,44.39,108601.0,30.451,30.4991,30.451,30.4922,108601.0
2018-10-11 15:30:00,44.38,44.4,44.3,44.35,141711.0,30.4854,30.4991,30.4304,30.4648,141711.0
2018-10-11 15:35:00,44.35,44.38,44.22,44.36,158944.0,30.4648,30.4854,30.3755,30.4716,158944.0
2018-10-11 15:40:00,44.35,44.36,44.25,44.26,139255.0,30.4648,30.4716,30.3961,30.4029,139255.0
2018-10-11 15:45:00,44.26,44.35,44.14,44.16,163903.0,30.4029,30.4648,30.3205,30.3342,163903.0
2018-10-11 15:50:00,44.17,44.3,44.14,44.24,221816.0,30.3411,30.4304,30.3205,30.3892,221816.0
2018-10-11 15:55:00,44.23,44.24,44.13,44.14,367797.0,30.3823,30.3892,30.3136,30.3205,367797.0
2018-10-12 09:30:00,44.72,44.74,44.61,44.63,190149.0,30.7189,30.7326,30.6434,30.6571,190149.0
2018-10-12 09:35:00,44.62,44.74,44.57,44.72,198822.0,30.6502,30.7326,30.6159,30.7189,198822.0
2018-10-12 09:40:00,44.73,44.79,44.66,44.68,310274.0,30.7258,30.767,30.6777,30.6914,310274.0
2018-10-12 09:45:00,44.67,44.7,44.55,44.61,113679.0,30.6846,30.7052,30.6021,30.6434,113679.0
2018-10-12 09:50:00,44.62,44.65,44.57,44.65,60175.0,30.6502,30.6708,30.6159,30.6708,60175.0
2018-10-12 09:55:00,44.64,44.66,44.56,44.57,103041.0,30.664,30.6777,30.609,30.6159,103041.0
2018-10-12 10:00:00,44.56,44.57,44.49,44.56,116056.0,30.609,30.6159,30.5609,30.609,116056.0
2018-10-12 10:05:00,44.55,44.56,44.45,44.5,57428.0,30.6021,30.609,30.5334,30.5678,57428.0
2018-10-12 10:10:00,44.51,44.54,44.45,44.47,77488.0,30.5747,30.5953,30.5334,30.5472,77488.0
2018-10-12 10:15:00,44.47,44.49,44.43,44.45,61689.0,30.5472,30.5609,30.5197,30.5334,61689.0
2018-10-12 10:20:00,44.45,44.49,44.42,44.43,63920.0,30.5334,30.5609,30.5128,30.5197,63920.0
2018-10-12 10:25:00,44.43,44.46,44.38,44.38,53704.0,30.5197,30.5403,30.4854,30.4854,53704.0
2018-10-12 10:30:00,44.39,44.41,44.34,44.38,95045.0,30.4922,30.506,30.4579,30.4854,95045.0
2018-10-12 10:35:00,44.39,44.48,44.37,44.44,70014.0,30.4922,30.5541,30.4785,30.5266,70014.0
2018-10-12 10:40:00,44.44,44.44,44.35,44.41,65189.0,30.5266,30.5266,30.4648,30.506,65189.0
2018-10-12 10:45:00,44.42,44.49,44.37,44.38,117522.0,30.5128,30.5609,30.4785,30.4854,117522.0
2018-10-12 10:50:00,44.38,44.51,44.38,44.51,271675.0,30.4854,30.5747,30.4854,30.5747,271675.0
2018-10-12 10:55:00,44.51,44.55,44.47,44.51,203421.0,30.5747,30.6021,30.5472,30.5747,203421.0
2018-10-12 11:00:00,44.51,44.55,44.48,44.48,119573.0,30.5747,30.6021,30.5541,30.5541,119573.0
2018-10-12 11:05:00,44.49,44.49,44.4,44.46,91392.0,30.5609,30.5609,30.4991,30.5403,91392.0
2018-10-12 11:10:00,44.47,44.52,44.44,44.49,67478.0,30.5472,30.5815,30.5266,30.5609,67478.0
2018-10-12 11:15:00,44.49,44.5,44.42,44.43,102917.0,30.5609,30.5678,30.5128,30.5197,102917.0
2018-10-12 11:20:00,44.43,44.52,44.42,44.49,237681.0,30.5197,30.5815,30.5128,30.5609,237681.0
2018-10-12 11:25:00,44.49,44.51,44.45,44.5,521716.0,30.5609,30.5747,30.5334,30.5678,521716.0
2018-10-12 11:30:00,44.5,44.53,44.48,44.51,278038.0,30.5678,30.5884,30.5541,30.5747,278038.0
2018-10-12 11:35:00,44.51,44.53,44.43,44.43,68838.0,30.5747,30.5884,30.5197,30.5197,68838.0
2018-10-12 11:40:00,44.44,44.45,44.36,44.37,44388.0,30.5266,30.5334,30.4716,30.4785,44388.0
2018-10-12 11:45:00,44.36,44.38,44.3,44.37,56280.0,30.4716,30.4854,30.4304,30.4785,56280.0
2018-10-12 11:50:00,44.37,44.37,44.3,44.33,19268.0,30.4785,30.4785,30.4304,30.451,19268.0
2018-10-12 11:55:00,44.32,44.41,44.32,44.36,27866.0,30.4441,30.506,30.4441,30.4716,27866.0
2018-10-12 12:00:00,44.35,44.35,44.28,44.29,77613.0,30.4648,30.4648,30.4167,30.4235,77613.0
2018-10-12 12:05:00,44.29,44.32,44.27,44.3,50550.0,30.4235,30.4441,30.4098,30.4304,50550.0
2018-10-12 12:10:00,44.3,44.34,44.27,44.31,46198.0,30.4304,30.4579,30.4098,30.4373,46198.0
2018-10-12 12:15:00,44.31,44.31,44.26,44.29,43618.0,30.4373,30.4373,30.4029,30.4235,43618.0
2018-10-12 12:20:00,44.29,44.34,44.27,44.33,73904.0,30.4235,30.4579,30.4098,30.451,73904.0
2018-10-12 12:25:00,44.33,44.33,44.28,44.3,70054.0,30.451,30.451,30.4167,30.4304,70054.0
2018-10-12 12:30:00,44.29,44.35,44.29,44.34,46899.0,30.4235,30.4648,30.4235,30.4579,46899.0
2018-10-12 12:35:00,44.34,44.35,44.26,44.28,82988.0,30.4579,30.4648,30.4029,30.4167,82988.0
2018-10-12 12:40:00,44.29,44.3,44.16,44.18,101670.0,30.4235,30.4304,30.3342,30.348,101670.0
2018-10-12 12:45:00,44.17,44.18,44.07,44.07,44184.0,30.3411,30.348,30.2724,30.2724,44184.0
2018-10-12 12:50:00,44.07,44.16,44.03,44.16,96847.0,30.2724,30.3342,30.2449,30.3342,96847.0
2018-10-12 12:55:00,44.16,44.28,44.16,44.27,41667.0,30.3342,30.4167,30.3342,30.4098,41667.0
2018-10-12 13:00:00,44.27,44.32,44.19,44.32,66749.0,30.4098,30.4441,30.3548,30.4441,66749.0
2018-10-12 13:05:00,44.33,44.35,44.25,44.28,31082.0,30.451,30.4648,30.3961,30.4167,31082.0
2018-10-12 13:10:00,44.29,44.33,44.25,44.25,23106.0,30.4235,30.451,30.3961,30.3961,23106.0
2018-10-12 13:15:00,44.26,44.28,44.22,44.23,26324.0,30.4029,30.4167,30.3755,30.3823,26324.0
2018-10-12 13:20:00,44.24,44.32,44.24,44.29,19359.0,30.3892,30.4441,30.3892,30.4235,19359.0
2018-10-12 13:25:00,44.28,44.29,44.19,44.2,36911.0,30.4167,30.4235,30.3548,30.3617,36911.0
2018-10-12 13:30:00,44.19,44.21,44.15,44.2,26873.0,30.3548,30.3686,30.3274,30.3617,26873.0
2018-10-12 13:35:00,44.2,44.21,44.11,44.15,31988.0,30.3617,30.3686,30.2999,30.3274,31988.0
2018-10-12 13:40:00,44.15,44.18,44.1,44.17,36545.0,30.3274,30.348,30.293,30.3411,36545.0
2018-10-12 13:45:00,44.18,44.27,44.18,44.23,27146.0,30.348,30.4098,30.348,30.3823,27146.0
2018-10-12 13:50:00,44.24,44.25,44.18,44.24,21333.0,30.3892,30.3961,30.348,30.3892,21333.0
2018-10-12 13:55:00,44.24,44.25,44.19,44.21,26551.0,30.3892,30.3961,30.3548,30.3686,26551.0
2018-10-12 14:00:00,44.22,44.22,44.16,44.18,42918.0,30.3755,30.3755,30.3342,30.348,42918.0
2018-10-12 14:05:00,44.18,44.2,44.13,44.16,42729.0,30.348,30.3617,30.3136,30.3342,42729.0
2018-10-12 14:10:00,44.15,44.15,44.06,44.09,99992.0,30.3274,30.3274,30.2655,30.2862,99992.0
2018-10-12 14:15:00,44.08,44.17,44.07,44.17,179866.0,30.2793,30.3411,30.2724,30.3411,179866.0
2018-10-12 14:20:00,44.18,44.2,44.16,44.18,23819.0,30.348,30.3617,30.3342,30.348,23819.0
2018-10-12 14:25:00,44.19,44.3,44.16,44.3,48344.0,30.3548,30.4304,30.3342,30.4304,48344.0
2018-10-12 14:30:00,44.3,44.31,44.24,44.27,29468.0,30.4304,30.4373,30.3892,30.4098,29468.0
2018-10-12 14:35:00,44.26,44.27,44.22,44.23,27232.0,30.4029,30.4098,30.3755,30.3823,27232.0
2018-10-12 14:40:00,44.22,44.25,44.19,44.19,11180.0,30.3755,30.3961,30.3548,30.3548,11180.0
2018-10-12 14:45:00,44.19,44.22,44.18,44.22,74224.0,30.3548,30.3755,30.348,30.3755,74224.0
2018-10-12 14:50:00,44.22,44.32,44.22,44.32,22121.0,30.3755,30.4441,30.3755,30.4441,22121.0
2018-10-12 14:55:00,44.32,44.35,44.31,44.32,36534.0,30.4441,30.4648,30.4373,30.4441,36534.0
2018-10-12 15:00:00,44.31,44.33,44.25,44.29,28507.0,30.4373,30.451,30.3961,30.4235,28507.0
2018-10-12 15:05:00,44.3,44.38,44.29,44.34,24065.0,30.4304,30.4854,30.4235,30.4579,24065.0
2018-10-12 15:10:00,44.34,44.42,44.34,44.39,41505.0,30.4579,30.5128,30.4579,30.4922,41505.0
2018-10-12 15:15:00,44.38,44.38,44.33,44.35,22244.0,30.4854,30.4854,30.451,30.4648,22244.0
2018-10-12 15:20:00,44.36,44.42,44.35,44.41,44254.0,30.4716,30.5128,30.4648,30.506,44254.0
2018-10-12 15:25:00,44.42,44.52,44.42,44.44,71254.0,30.5128,30.5815,30.5128,30.5266,71254.0
2018-10-12 15:30:00,44.44,44.51,44.41,44.5,75445.0,30.5266,30.5747,30.506,30.5678,75445.0
2018-10-12 15:35:00,44.5,44.5,44.41,44.43,45938.0,30.5678,30.5678,30.506,30.5197,45938.0
2018-10-12 15:40:00,44.42,44.56,44.42,44.55,63123.0,30.5128,30.609,30.5128,30.6021,63123.0
2018-10-12 15:45:00,44.55,44.59,44.5,44.56,67625.0,30.6021,30.6296,30.5678,30.609,67625.0
2018-10-12 15:50:00,44.57,44.61,44.56,44.57,89668.0,30.6159,30.6434,30.609,30.6159,89668.0
2018-10-12 15:55:00,44.57,44.62,44.54,44.55,174708.0,30.6159,30.6502,30.5953,30.6021,174708.0
2018-10-15 09:30:00,44.71,44.78,44.62,44.64,156834.0,30.712,30.7601,30.6502,30.664,156834.0
2018-10-15 09:35:00,44.65,44.67,44.53,44.55,88530.0,30.6708,30.6846,30.5884,30.6021,88530.0
2018-10-15 09:40:00,44.55,44.64,44.52,44.59,69641.0,30.6021,30.664,30.5815,30.6296,69641.0
2018-10-15 09:45:00,44.59,44.67,44.56,44.59,130890.0,30.6296,30.6846,30.609,30.6296,130890.0
2018-10-15 09:50:00,44.59,44.61,44.5,44.51,119097.0,30.6296,30.6434,30.5678,30.5747,119097.0
2018-10-15 09:55:00,44.51,44.54,44.4,44.4,56245.0,30.5747,30.5953,30.4991,30.4991,56245.0
2018-10-15 10:00:00,44.39,44.42,44.33,44.34,76438.0,30.4922,30.5128,30.451,30.4579,76438.0
2018-10-15 10:05:00,44.34,44.39,44.32,44.36,48176.0,30.4579,30.4922,30.4441,30.4716,48176.0
2018-10-15 10:10:00,44.36,44.4,44.33,44.34,85400.0,30.4716,30.4991,30.451,30.4579,85400.0
2018-10-15 10:15:00,44.34,44.4,44.3,44.31,40827.0,30.4579,30.4991,30.4304,30.4373,40827.0
2018-10-15 10:20:00,44.31,44.42,44.31,44.41,51378.0,30.4373,30.5128,30.4373,30.506,51378.0
2018-10-15 10:25:00,44.4,44.47,44.4,44.44,55277.0,30.4991,30.5472,30.4991,30.5266,55277.0
2018-10-15 10:30:00,44.43,44.51,44.42,44.51,67322.0,30.5197,30.5747,30.5128,30.5747,67322.0
2018-10-15 10:35:00,44.5,44.58,44.49,44.53,49259.0,30.5678,30.6227,30.5609,30.5884,49259.0
2018-10-15 10:40:00,44.52,44.6,44.52,44.54,43667.0,30.5815,30.6365,30.5815,30.5953,43667.0
2018-10-15 10:45:00,44.54,44.56,44.48,44.49,44709.0,30.5953,30.609,30.5541,30.5609,44709.0
2018-10-15 10:50:00,44.49,44.54,44.46,44.52,33902.0,30.5609,30.5953,30.5403,30.5815,33902.0
2018-10-15 10:55:00,44.52,44.55,44.51,44.53,28597.0,30.5815,30.6021,30.5747,30.5884,28597.0
2018-10-15 11:00:00,44.53,44.56,44.49,44.5,37268.0,30.5884,30.609,30.5609,30.5678,37268.0
2018-10-15 11:05:00,44.51,44.58,44.5,44.55,76243.0,30.5747,30.6227,30.5678,30.6021,76243.0
2018-10-15 11:10:00,44.54,44.54,44.49,44.5,26896.0,30.5953,30.5953,30.5609,30.5678,26896.0
2018-10-15 11:15:00,44.49,44.52,44.49,44.5,23604.0,30.5609,30.5815,30.5609,30.5678,23604.0
2018-10-15 11:20:00,44.51,44.53,44.48,44.52,44156.0,30.5747,30.5884,30.5541,30.5815,44156.0
2018-10-15 11:25:00,44.53,44.6,44.5,44.55,122086.0,30.5884,30.6365,30.5678,30.6021,122086.0
2018-10-15 11:30:00,44.56,44.61,44.56,44.59,75723.0,30.609,30.6434,30.609,30.6296,75723.0
2018-10-15 11:35:00,44.58,44.6,44.54,44.54,21410.0,30.6227,30.6365,30.5953,30.5953,21410.0
2018-10-15 11:40:00,44.54,44.55,44.47,44.51,58163.0,30.5953,30.6021,30.5472,30.5747,58163.0
2018-10-15 11:45:00,44.51,44.51,44.45,44.47,17952.0,30.5747,30.5747,30.5334,30.5472,17952.0
2018-10-15 11:50:00,44.46,44.47,44.4,44.4,27633.0,30.5403,30.5472,30.4991,30.4991,27633.0
2018-10-15 11:55:00,44.4,44.42,44.36,44.41,50379.0,30.4991,30.5128,30.4716,30.506,50379.0
2018-10-15 12:00:00,44.41,44.43,44.36,44.43,17345.0,30.506,30.5197,30.4716,30.5197,17345.0
2018-10-15 12:05:00,44.43,44.5,44.42,44.5,30464.0,30.5197,30.5678,30.5128,30.5678,30464.0
2018-10-15 12:10:00,44.5,44.52,44.47,44.5,82722.0,30.5678,30.5815,30.5472,30.5678,82722.0
2018-10-15 12:15:00,44.49,44.53,44.48,44.51,17279.0,30.5609,30.5884,30.5541,30.5747,17279.0
2018-10-15 12:20:00,44.51,44.51,44.47,44.51,22420.0,30.5747,30.5747,30.5472,30.5747,22420.0
2018-10-15 12:25:00,44.5,44.57,44.5,44.57,18758.0,30.5678,30.6159,30.5678,30.6159,18758.0
2018-10-15 12:30:00,44.57,44.61,44.54,44.61,31116.0,30.6159,30.6434,30.5953,30.6434,31116.0
2018-10-15 12:35:00,44.61,44.61,44.55,44.56,36538.0,30.6434,30.6434,30.6021,30.609,36538.0
2018-10-15 12:40:00,44.56,44.58,44.53,44.55,19329.0,30.609,30.6227,30.5884,30.6021,19329.0
2018-10-15 12:45:00,44.55,44.57,44.53,44.57,21558.0,30.6021,30.6159,30.5884,30.6159,21558.0
2018-10-15 12:50:00,44.57,44.58,44.53,44.53,19051.0,30.6159,30.6227,30.5884,30.5884,19051.0
2018-10-15 12:55:00,44.53,44.53,44.48,44.49,31632.0,30.5884,30.5884,30.5541,30.5609,31632.0
2018-10-15 13:00:00,44.49,44.54,44.47,44.52,23359.0,30.5609,30.5953,30.5472,30.5815,23359.0
2018-10-15 13:05:00,44.53,44.56,44.51,44.54,24504.0,30.5884,30.609,30.5747,30.5953,24504.0
2018-10-15 13:10:00,44.54,44.57,44.53,44.55,21675.0,30.5953,30.6159,30.5884,30.6021,21675.0
2018-10-15 13:15:00,44.55,44.56,44.53,44.56,19827.0,30.6021,30.609,30.5884,30.609,19827.0
2018-10-15 13:20:00,44.55,44.55,44.48,44.49,30378.0,30.6021,30.6021,30.5541,30.5609,30378.0
2018-10-15 13:25:00,44.5,44.51,44.45,44.49,28264.0,30.5678,30.5747,30.5334,30.5609,28264.0
2018-10-15 13:30:00,44.49,44.55,44.46,44.54,189508.0,30.5609,30.6021,30.5403,30.5953,189508.0
2018-10-15 13:35:00,44.54,44.54,44.48,44.52,35900.0,30.5953,30.5953,30.5541,30.5815,35900.0
2018-10-15 13:40:00,44.52,44.54,44.5,44.52,33950.0,30.5815,30.5953,30.5678,30.5815,33950.0
2018-10-15 13:45:00,44.52,44.53,44.49,44.52,38986.0,30.5815,30.5884,30.5609,30.5815,38986.0
2018-10-15 13:50:00,44.52,44.52,44.48,44.5,22193.0,30.5815,30.5815,30.5541,30.5678,22193.0
2018-10-15 13:55:00,44.5,44.58,44.49,44.57,51201.0,30.5678,30.6227,30.5609,30.6159,51201.0
2018-10-15 14:00:00,44.57,44.57,44.5,44.54,29267.0,30.6159,30.6159,30.5678,30.5953,29267.0
2018-10-15 14:05:00,44.54,44.55,44.51,44.54,33357.0,30.5953,30.6021,30.5747,30.5953,33357.0
2018-10-15 14:10:00,44.55,44.55,44.51,44.51,23774.0,30.6021,30.6021,30.5747,30.5747,23774.0
2018-10-15 14:15:00,44.51,44.58,44.51,44.58,25469.0,30.5747,30.6227,30.5747,30.6227,25469.0
2018-10-15 14:20:00,44.58,44.62,44.57,44.59,23748.0,30.6227,30.6502,30.6159,30.6296,23748.0
2018-10-15 14:25:00,44.59,44.63,44.59,44.63,41334.0,30.6296,30.6571,30.6296,30.6571,41334.0
2018-10-15 14:30:00,44.63,44.65,44.6,44.65,39053.0,30.6571,30.6708,30.6365,30.6708,39053.0
2018-10-15 14:35:00,44.65,44.66,44.62,44.66,44344.0,30.6708,30.6777,30.6502,30.6777,44344.0
2018-10-15 14:40:00,44.66,44.72,44.65,44.72,37822.0,30.6777,30.7189,30.6708,30.7189,37822.0
2018-10-15 14:45:00,44.71,44.75,44.7,44.75,73649.0,30.712,30.7395,30.7052,30.7395,73649.0
2018-10-15 14:50:00,44.75,44.79,44.74,44.77,34755.0,30.7395,30.767,30.7326,30.7533,34755.0
2018-10-15 14:55:00,44.77,44.77,44.72,44.74,25882.0,30.7533,30.7533,30.7189,30.7326,25882.0
2018-10-15 15:00:00,44.74,44.75,44.71,44.72,43592.0,30.7326,30.7395,30.712,30.7189,43592.0
2018-10-15 15:05:00,44.72,44.75,44.67,44.68,52636.0,30.7189,30.7395,30.6846,30.6914,52636.0
2018-10-15 15:10:00,44.69,44.69,44.64,44.66,50809.0,30.6983,30.6983,30.664,30.6777,50809.0
2018-10-15 15:15:00,44.67,44.68,44.61,44.63,33016.0,30.6846,30.6914,30.6434,30.6571,33016.0
2018-10-15 15:20:00,44.63,44.65,44.59,44.65,29555.0,30.6571,30.6708,30.6296,30.6708,29555.0
2018-10-15 15:25:00,44.65,44.68,44.61,44.62,62656.0,30.6708,30.6914,30.6434,30.6502,62656.0
2018-10-15 15:30:00,44.61,44.63,44.57,44.59,73988.0,30.6434,30.6571,30.6159,30.6296,73988.0
2018-10-15 15:35:00,44.59,44.61,44.56,44.57,84739.0,30.6296,30.6434,30.609,30.6159,84739.0
2018-10-15 15:40:00,44.56,44.59,44.54,44.58,84089.0,30.609,30.6296,30.5953,30.6227,84089.0
2018-10-15 15:45:00,44.58,44.61,44.55,44.59,93982.0,30.6227,30.6434,30.6021,30.6296,93982.0
2018-10-15 15:50:00,44.59,44.6,44.53,44.55,86134.0,30.6296,30.6365,30.5884,30.6021,86134.0
2018-10-15 15:55:00,44.55,44.56,44.49,44.49,196464.0,30.6021,30.609,30.5609,30.5609,196464.0
2018-10-16 09:30:00,44.35,44.37,44.27,44.3,156781.0,30.4648,30.4785,30.4098,30.4304,156781.0
2018-10-16 09:35:00,44.3,44.46,44.29,44.41,101273.0,30.4304,30.5403,30.4235,30.506,101273.0
2018-10-16 09:40:00,44.42,44.56,44.42,44.56,49026.0,30.5128,30.609,30.5128,30.609,49026.0
2018-10-16 09:45:00,44.56,44.57,44.46,44.52,65265.0,30.609,30.6159,30.5403,30.5815,65265.0
2018-10-16 09:50:00,44.51,44.59,44.48,44.55,34267.0,30.5747,30.6296,30.5541,30.6021,34267.0
2018-10-16 09:55:00,44.55,44.6,44.54,44.57,69751.0,30.6021,30.6365,30.5953,30.6159,69751.0
2018-10-16 10:00:00,44.57,44.77,44.57,44.77,82651.0,30.6159,30.7533,30.6159,30.7533,82651.0
2018-10-16 10:05:00,44.78,44.83,44.76,44.77,62151.0,30.7601,30.7945,30.7464,30.7533,62151.0
2018-10-16 10:10:00,44.76,44.81,44.75,44.78,27518.0,30.7464,30.7807,30.7395,30.7601,27518.0
2018-10-16 10:15:00,44.77,44.78,44.71,44.75,26995.0,30.7533,30.7601,30.712,30.7395,26995.0
2018-10-16 10:20:00,44.75,44.8,44.74,44.76,47199.0,30.7395,30.7739,30.7326,30.7464,47199.0
2018-10-16 10:25:00,44.76,44.76,44.64,44.64,42928.0,30.7464,30.7464,30.664,30.664,42928.0
2018-10-16 10:30:00,44.65,44.74,44.64,44.71,60487.0,30.6708,30.7326,30.664,30.712,60487.0
2018-10-16 10:35:00,44.7,44.75,44.68,44.74,52691.0,30.7052,30.7395,30.6914,30.7326,52691.0
2018-10-16 10:40:00,44.74,44.85,44.72,44.85,77648.0,30.7326,30.8082,30.7189,30.8082,77648.0
2018-10-16 10:45:00,44.86,44.86,44.77,44.77,41306.0,30.8151,30.8151,30.7533,30.7533,41306.0
2018-10-16 10:50:00,44.77,44.82,44.76,44.8,50335.0,30.7533,30.7876,30.7464,30.7739,50335.0
2018-10-16 10:55:00,44.8,44.87,44.79,44.87,35469.0,30.7739,30.8219,30.767,30.8219,35469.0
2018-10-16 11:00:00,44.87,44.88,44.78,44.8,36635.0,30.8219,30.8288,30.7601,30.7739,36635.0
2018-10-16 11:05:00,44.8,44.82,44.74,44.76,43296.0,30.7739,30.7876,30.7326,30.7464,43296.0
2018-10-16 11:10:00,44.77,44.78,44.73,44.77,20833.0,30.7533,30.7601,30.7258,30.7533,20833.0
2018-10-16 11:15:00,44.78,44.79,44.76,44.78,22200.0,30.7601,30.767,30.7464,30.7601,22200.0
2018-10-16 11:20:00,44.78,44.83,44.74,44.8,45640.0,30.7601,30.7945,30.7326,30.7739,45640.0
2018-10-16 11:25:00,44.79,44.8,44.74,44.76,52526.0,30.767,30.7739,30.7326,30.7464,52526.0
2018-10-16 11:30:00,44.76,44.85,44.72,44.84,108867.0,30.7464,30.8082,30.7189,30.8013,108867.0
2018-10-16 11:35:00,44.83,44.84,44.77,44.78,22213.0,30.7945,30.8013,30.7533,30.7601,22213.0
2018-10-16 11:40:00,44.78,44.79,44.76,44.78,16994.0,30.7601,30.767,30.7464,30.7601,16994.0
2018-10-16 11:45:00,44.78,44.79,44.76,44.77,14064.0,30.7601,30.767,30.7464,30.7533,14064.0
2018-10-16 11:50:00,44.77,44.79,44.75,44.76,32258.0,30.7533,30.767,30.7395,30.7464,32258.0
2018-10-16 11:55:00,44.76,44.79,44.75,44.77,19521.0,30.7464,30.767,30.7395,30.7533,19521.0
2018-10-16 12:00:00,44.78,44.81,44.76,44.8,27918.0,30.7601,30.7807,30.7464,30.7739,27918.0
2018-10-16 12:05:00,44.8,44.89,44.79,44.86,26904.0,30.7739,30.8357,30.767,30.8151,26904.0
2018-10-16 12:10:00,44.85,44.85,44.81,44.82,21462.0,30.8082,30.8082,30.7807,30.7876,21462.0
2018-10-16 12:15:00,44.83,44.83,44.75,44.77,26245.0,30.7945,30.7945,30.7395,30.7533,26245.0
2018-10-16 12:20:00,44.76,44.78,44.73,44.74,12808.0,30.7464,30.7601,30.7258,30.7326,12808.0
2018-10-16 12:25:00,44.73,44.74,44.68,44.7,22478.0,30.7258,30.7326,30.6914,30.7052,22478.0
2018-10-16 12:30:00,44.7,44.7,44.67,44.67,12062.0,30.7052,30.7052,30.6846,30.6846,12062.0
2018-10-16 12:35:00,44.67,44.68,44.65,44.66,18989.0,30.6846,30.6914,30.6708,30.6777,18989.0
2018-10-16 12:40:00,44.66,44.72,44.66,44.71,26051.0,30.6777,30.7189,30.6777,30.712,26051.0
2018-10-16 12:45:00,44.7,44.72,44.67,44.71,59822.0,30.7052,30.7189,30.6846,30.712,59822.0
2018-10-16 12:50:00,44.71,44.73,44.69,44.7,31133.0,30.712,30.7258,30.6983,30.7052,31133.0
2018-10-16 12:55:00,44.69,44.69,44.68,44.69,15055.0,30.6983,30.6983,30.6914,30.6983,15055.0
2018-10-16 13:00:00,44.69,44.7,44.65,44.7,24548.0,30.6983,30.7052,30.6708,30.7052,24548.0
2018-10-16 13:05:00,44.71,44.71,44.66,44.67,16035.0,30.712,30.712,30.6777,30.6846,16035.0
2018-10-16 13:10:00,44.66,44.67,44.63,44.64,25367.0,30.6777,30.6846,30.6571,30.664,25367.0
2018-10-16 13:15:00,44.63,44.67,44.62,44.66,15921.0,30.6571,30.6846,30.6502,30.6777,15921.0
2018-10-16 13:20:00,44.66,44.7,44.65,44.68,19177.0,30.6777,30.7052,30.6708,30.6914,19177.0
2018-10-16 13:25:00,44.68,44.69,44.65,44.68,15645.0,30.6914,30.6983,30.6708,30.6914,15645.0
2018-10-16 13:30:00,44.67,44.71,44.67,44.7,39495.0,30.6846,30.712,30.6846,30.7052,39495.0
2018-10-16 13:35:00,44.7,44.72,44.69,44.7,38501.0,30.7052,30.7189,30.6983,30.7052,38501.0
2018-10-16 13:40:00,44.7,44.73,44.69,44.72,48581.0,30.7052,30.7258,30.6983,30.7189,48581.0
2018-10-16 13:45:00,44.73,44.76,44.72,44.74,25351.0,30.7258,30.7464,30.7189,30.7326,25351.0
2018-10-16 13:50:00,44.74,44.75,44.67,44.67,24188.0,30.7326,30.7395,30.6846,30.6846,24188.0
2018-10-16 13:55:00,44.66,44.68,44.63,44.66,17253.0,30.6777,30.6914,30.6571,30.6777,17253.0
2018-10-16 14:00:00,44.66,44.69,44.65,44.69,21506.0,30.6777,30.6983,30.6708,30.6983,21506.0
2018-10-16 14:05:00,44.69,44.71,44.68,44.7,24975.0,30.6983,30.712,30.6914,30.7052,24975.0
2018-10-16 14:10:00,44.7,44.71,44.68,44.71,32119.0,30.7052,30.712,30.6914,30.712,32119.0
2018-10-16 14:15:00,44.71,44.71,44.68,44.7,23032.0,30.712,30.712,30.6914,30.7052,23032.0
2018-10-16 14:20:00,44.7,44.71,44.68,44.69,33628.0,30.7052,30.712,30.6914,30.6983,33628.0
2018-10-16 14:25:00,44.69,44.71,44.68,44.7,14195.0,30.6983,30.712,30.6914,30.7052,14195.0
2018-10-16 14:30:00,44.71,44.73,44.69,44.7,32551.0,30.712,30.7258,30.6983,30.7052,32551.0
2018-10-16 14:35:00,44.7,44.73,44.69,44.71,15934.0,30.7052,30.7258,30.6983,30.712,15934.0
2018-10-16 14:40:00,44.71,44.71,44.69,44.7,37058.0,30.712,30.712,30.6983,30.7052,37058.0
2018-10-16 14:45:00,44.7,44.7,44.67,44.68,26195.0,30.7052,30.7052,30.6846,30.6914,26195.0
2018-10-16 14:50:00,44.68,44.69,44.64,44.68,29499.0,30.6914,30.6983,30.664,30.6914,29499.0
2018-10-16 14:55:00,44.68,44.69,44.64,44.65,36267.0,30.6914,30.6983,30.664,30.6708,36267.0
2018-10-16 15:00:00,44.64,44.65,44.59,44.59,54269.0,30.664,30.6708,30.6296,30.6296,54269.0
2018-10-16 15:05:00,44.59,44.67,44.59,44.66,34486.0,30.6296,30.6846,30.6296,30.6777,34486.0
2018-10-16 15:10:00,44.66,44.7,44.65,44.7,38114.0,30.6777,30.7052,30.6708,30.7052,38114.0
2018-10-16 15:15:00,44.69,44.7,44.66,44.66,45278.0,30.6983,30.7052,30.6777,30.6777,45278.0
2018-10-16 15:20:00,44.66,44.66,44.63,44.63,42374.0,30.6777,30.6777,30.6571,30.6571,42374.0
2018-10-16 15:25:00,44.64,44.67,44.64,44.66,19240.0,30.664,30.6846,30.664,30.6777,19240.0
2018-10-16 15:30:00,44.66,44.68,44.64,44.67,46705.0,30.6777,30.6914,30.664,30.6846,46705.0
2018-10-16 15:35:00,44.67,44.74,44.67,44.73,28572.0,30.6846,30.7326,30.6846,30.7258,28572.0
2018-10-16 15:40:00,44.73,44.77,44.71,44.73,59325.0,30.7258,30.7533,30.712,30.7258,59325.0
2018-10-16 15:45:00,44.73,44.77,44.72,44.77,71095.0,30.7258,30.7533,30.7189,30.7533,71095.0
2018-10-16 15:50:00,44.77,44.78,44.72,44.73,69714.0,30.7533,30.7601,30.7189,30.7258,69714.0
2018-10-16 15:55:00,44.73,44.73,44.66,44.71,183406.0,30.7258,30.7258,30.6777,30.712,183406.0
2018-10-17 09:30:00,44.67,44.67,44.54,44.61,102465.0,30.6846,30.6846,30.5953,30.6434,102465.0
2018-10-17 09:35:00,44.62,44.64,44.47,44.53,114972.0,30.6502,30.664,30.5472,30.5884,114972.0
2018-10-17 09:40:00,44.54,44.64,44.48,44.63,95323.0,30.5953,30.664,30.5541,30.6571,95323.0
2018-10-17 09:45:00,44.64,44.64,44.5,44.55,92193.0,30.664,30.664,30.5678,30.6021,92193.0
2018-10-17 09:50:00,44.54,44.62,44.52,44.58,97219.0,30.5953,30.6502,30.5815,30.6227,97219.0
2018-10-17 09:55:00,44.58,44.62,44.54,44.57,65400.0,30.6227,30.6502,30.5953,30.6159,65400.0
2018-10-17 10:00:00,44.55,44.56,44.46,44.5,80456.0,30.6021,30.609,30.5403,30.5678,80456.0
2018-10-17 10:05:00,44.52,44.57,44.49,44.57,48316.0,30.5815,30.6159,30.5609,30.6159,48316.0
2018-10-17 10:10:00,44.57,44.58,44.47,44.47,41053.0,30.6159,30.6227,30.5472,30.5472,41053.0
2018-10-17 10:15:00,44.47,44.5,44.43,44.48,31150.0,30.5472,30.5678,30.5197,30.5541,31150.0
2018-10-17 10:20:00,44.48,44.5,44.46,44.47,38252.0,30.5541,30.5678,30.5403,30.5472,38252.0
2018-10-17 10:25:00,44.47,44.56,44.45,44.56,55710.0,30.5472,30.609,30.5334,30.609,55710.0
2018-10-17 10:30:00,44.56,44.56,44.25,44.27,180107.0,30.609,30.609,30.3961,30.4098,180107.0
2018-10-17 10:35:00,44.26,44.29,44.16,44.2,100026.0,30.4029,30.4235,30.3342,30.3617,100026.0
2018-10-17 10:40:00,44.19,44.2,44.08,44.11,108267.0,30.3548,30.3617,30.2793,30.2999,108267.0
2018-10-17 10:45:00,44.1,44.11,44.06,44.09,99560.0,30.293,30.2999,30.2655,30.2862,99560.0
2018-10-17 10:50:00,44.09,44.14,44.06,44.1,61082.0,30.2862,30.3205,30.2655,30.293,61082.0
2018-10-17 10:55:00,44.1,44.16,44.09,44.12,53432.0,30.293,30.3342,30.2862,30.3068,53432.0
2018-10-17 11:00:00,44.12,44.12,44.07,44.1,58460.0,30.3068,30.3068,30.2724,30.293,58460.0
2018-10-17 11:05:00,44.09,44.19,44.06,44.18,133148.0,30.2862,30.3548,30.2655,30.348,133148.0
2018-10-17 11:10:00,44.19,44.21,44.14,44.16,64915.0,30.3548,30.3686,30.3205,30.3342,64915.0
2018-10-17 11:15:00,44.17,44.22,44.15,44.19,93500.0,30.3411,30.3755,30.3274,30.3548,93500.0
2018-10-17 11:20:00,44.19,44.26,44.19,44.26,79318.0,30.3548,30.4029,30.3548,30.4029,79318.0
2018-10-17 11:25:00,44.25,44.3,44.22,44.29,116255.0,30.3961,30.4304,30.3755,30.4235,116255.0
2018-10-17 11:30:00,44.3,44.36,44.25,44.33,256110.0,30.4304,30.4716,30.3961,30.451,256110.0
2018-10-17 11:35:00,44.32,44.34,44.23,44.25,37873.0,30.4441,30.4579,30.3823,30.3961,37873.0
2018-10-17 11:40:00,44.25,44.36,44.24,44.34,31896.0,30.3961,30.4716,30.3892,30.4579,31896.0
2018-10-17 11:45:00,44.34,44.36,44.3,44.35,36368.0,30.4579,30.4716,30.4304,30.4648,36368.0
2018-10-17 11:50:00,44.34,44.34,44.29,44.3,29474.0,30.4579,30.4579,30.4235,30.4304,29474.0
2018-10-17 11:55:00,44.29,44.32,44.28,44.3,49917.0,30.4235,30.4441,30.4167,30.4304,49917.0
2018-10-17 12:00:00,44.3,44.32,44.26,44.31,22401.0,30.4304,30.4441,30.4029,30.4373,22401.0
2018-10-17 12:05:00,44.3,44.33,44.27,44.28,48147.0,30.4304,30.451,30.4098,30.4167,48147.0
2018-10-17 12:10:00,44.29,44.32,44.25,44.32,38172.0,30.4235,30.4441,30.3961,30.4441,38172.0
2018-10-17 12:15:00,44.32,44.34,44.3,44.32,33132.0,30.4441,30.4579,30.4304,30.4441,33132.0
2018-10-17 12:20:00,44.32,44.33,44.3,44.31,12895.0,30.4441,30.451,30.4304,30.4373,12895.0
2018-10-17 12:25:00,44.32,44.33,44.3,44.3,13266.0,30.4441,30.451,30.4304,30.4304,13266.0
2018-10-17 12:30:00,44.3,44.32,44.28,44.29,15523.0,30.4304,30.4441,30.4167,30.4235,15523.0
2018-10-17 12:35:00,44.3,44.31,44.28,44.3,8529.0,30.4304,30.4373,30.4167,30.4304,8529.0
2018-10-17 12:40:00,44.31,44.34,44.31,44.31,34636.0,30.4373,30.4579,30.4373,30.4373,34636.0
2018-10-17 12:45:00,44.3,44.32,44.25,44.26,47574.0,30.4304,30.4441,30.3961,30.4029,47574.0
2018-10-17 12:50:00,44.26,44.32,44.25,44.3,34862.0,30.4029,30.4441,30.3961,30.4304,34862.0
2018-10-17 12:55:00,44.3,44.32,44.28,44.29,29770.0,30.4304,30.4441,30.4167,30.4235,29770.0
2018-10-17 13:00:00,44.29,44.3,44.25,44.28,37156.0,30.4235,30.4304,30.3961,30.4167,37156.0
2018-10-17 13:05:00,44.28,44.31,44.28,44.29,23521.0,30.4167,30.4373,30.4167,30.4235,23521.0
2018-10-17 13:10:00,44.3,44.31,44.28,44.31,11716.0,30.4304,30.4373,30.4167,30.4373,11716.0
2018-10-17 13:15:00,44.31,44.33,44.28,44.32,8860.0,30.4373,30.451,30.4167,30.4441,8860.0
2018-10-17 13:20:00,44.32,44.33,44.31,44.33,8495.0,30.4441,30.451,30.4373,30.451,8495.0
2018-10-17 13:25:00,44.32,44.32,44.29,44.3,7179.0,30.4441,30.4441,30.4235,30.4304,7179.0
2018-10-17 13:30:00,44.3,44.3,44.26,44.28,21050.0,30.4304,30.4304,30.4029,30.4167,21050.0
2018-10-17 13:35:00,44.28,44.3,44.27,44.29,12001.0,30.4167,30.4304,30.4098,30.4235,12001.0
2018-10-17 13:40:00,44.29,44.31,44.28,44.28,10735.0,30.4235,30.4373,30.4167,30.4167,10735.0
2018-10-17 13:45:00,44.27,44.29,44.25,44.26,15583.0,30.4098,30.4235,30.3961,30.4029,15583.0
2018-10-17 13:50:00,44.26,44.31,44.26,44.29,20523.0,30.4029,30.4373,30.4029,30.4235,20523.0
2018-10-17 13:55:00,44.28,44.33,44.28,44.32,28606.0,30.4167,30.451,30.4167,30.4441,28606.0
2018-10-17 14:00:00,44.33,44.33,44.23,44.27,25540.0,30.451,30.451,30.3823,30.4098,25540.0
2018-10-17 14:05:00,44.27,44.33,44.27,44.3,15361.0,30.4098,30.451,30.4098,30.4304,15361.0
2018-10-17 14:10:00,44.3,44.31,44.22,44.23,16378.0,30.4304,30.4373,30.3755,30.3823,16378.0
2018-10-17 14:15:00,44.21,44.21,44.17,44.19,35664.0,30.3686,30.3686,30.3411,30.3548,35664.0
2018-10-17 14:20:00,44.19,44.19,44.09,44.13,26377.0,30.3548,30.3548,30.2862,30.3136,26377.0
2018-10-17 14:25:00,44.14,44.22,44.14,44.16,25583.0,30.3205,30.3755,30.3205,30.3342,25583.0
2018-10-17 14:30:00,44.16,44.21,44.14,44.18,44386.0,30.3342,30.3686,30.3205,30.348,44386.0
2018-10-17 14:35:00,44.18,44.21,44.15,44.17,15139.0,30.348,30.3686,30.3274,30.3411,15139.0
2018-10-17 14:40:00,44.17,44.25,44.17,44.24,29150.0,30.3411,30.3961,30.3411,30.3892,29150.0
2018-10-17 14:45:00,44.24,44.27,44.23,44.27,20863.0,30.3892,30.4098,30.3823,30.4098,20863.0
2018-10-17 14:50:00,44.26,44.31,44.25,44.29,48153.0,30.4029,30.4373,30.3961,30.4235,48153.0
2018-10-17 14:55:00,44.3,44.31,44.27,44.28,17195.0,30.4304,30.4373,30.4098,30.4167,17195.0
2018-10-17 15:00:00,44.27,44.31,44.27,44.3,36881.0,30.4098,30.4373,30.4098,30.4304,36881.0
2018-10-17 15:05:00,44.29,44.33,44.29,44.33,38194.0,30.4235,30.451,30.4235,30.451,38194.0
2018-10-17 15:10:00,44.32,44.35,44.32,44.33,29202.0,30.4441,30.4648,30.4441,30.451,29202.0
2018-10-17 15:15:00,44.33,44.35,44.3,44.3,36373.0,30.451,30.4648,30.4304,30.4304,36373.0
2018-10-17 15:20:00,44.3,44.32,44.29,44.31,54333.0,30.4304,30.4441,30.4235,30.4373,54333.0
2018-10-17 15:25:00,44.31,44.34,44.31,44.32,24398.0,30.4373,30.4579,30.4373,30.4441,24398.0
2018-10-17 15:30:00,44.32,44.34,44.26,44.3,69776.0,30.4441,30.4579,30.4029,30.4304,69776.0
2018-10-17 15:35:00,44.3,44.32,44.28,44.31,54755.0,30.4304,30.4441,30.4167,30.4373,54755.0
2018-10-17 15:40:00,44.3,44.33,44.25,44.29,37870.0,30.4304,30.451,30.3961,30.4235,37870.0
2018-10-17 15:45:00,44.28,44.33,44.25,44.33,54052.0,30.4167,30.451,30.3961,30.451,54052.0
2018-10-17 15:50:00,44.32,44.35,44.32,44.35,44200.0,30.4441,30.4648,30.4441,30.4648,44200.0
2018-10-17 15:55:00,44.34,44.36,44.32,44.34,183055.0,30.4579,30.4716,30.4441,30.4579,183055.0
2018-10-18 09:30:00,43.6,43.8,43.56,43.73,425074.0,29.9496,30.0869,29.9221,30.0389,425074.0
2018-10-18 09:35:00,43.73,43.81,43.68,43.8,180969.0,30.0389,30.0938,30.0045,30.0869,180969.0
2018-10-18 09:40:00,43.81,43.87,43.76,43.87,107854.0,30.0938,30.135,30.0595,30.135,107854.0
2018-10-18 09:45:00,43.87,44.02,43.83,43.99,191539.0,30.135,30.2381,30.1076,30.2175,191539.0
2018-10-18 09:50:00,43.98,44.01,43.9,43.92,167050.0,30.2106,30.2312,30.1556,30.1694,167050.0
2018-10-18 09:55:00,43.91,43.94,43.88,43.89,74283.0,30.1625,30.1831,30.1419,30.1488,74283.0
2018-10-18 10:00:00,43.88,43.94,43.83,43.89,131009.0,30.1419,30.1831,30.1076,30.1488,131009.0
2018-10-18 10:05:00,43.9,43.93,43.8,43.8,81051.0,30.1556,30.1762,30.0869,30.0869,81051.0
2018-10-18 10:10:00,43.8,43.92,43.8,43.91,49228.0,30.0869,30.1694,30.0869,30.1625,49228.0
2018-10-18 10:15:00,43.91,43.94,43.87,43.93,81134.0,30.1625,30.1831,30.135,30.1762,81134.0
2018-10-18 10:20:00,43.92,43.96,43.88,43.91,69696.0,30.1694,30.1969,30.1419,30.1625,69696.0
2018-10-18 10:25:00,43.92,43.99,43.9,43.99,49274.0,30.1694,30.2175,30.1556,30.2175,49274.0
2018-10-18 10:30:00,43.99,44.13,43.98,44.1,104429.0,30.2175,30.3136,30.2106,30.293,104429.0
2018-10-18 10:35:00,44.1,44.11,44.06,44.09,82518.0,30.293,30.2999,30.2655,30.2862,82518.0
2018-10-18 10:40:00,44.09,44.16,44.07,44.15,78607.0,30.2862,30.3342,30.2724,30.3274,78607.0
2018-10-18 10:45:00,44.15,44.2,44.08,44.09,80585.0,30.3274,30.3617,30.2793,30.2862,80585.0
2018-10-18 10:50:00,44.09,44.1,44.04,44.06,60881.0,30.2862,30.293,30.2518,30.2655,60881.0
2018-10-18 10:55:00,44.07,44.14,44.06,44.1,57495.0,30.2724,30.3205,30.2655,30.293,57495.0
2018-10-18 11:00:00,44.11,44.13,43.97,43.97,52536.0,30.2999,30.3136,30.2037,30.2037,52536.0
2018-10-18 11:05:00,43.98,44.03,43.95,44.0,32047.0,30.2106,30.2449,30.19,30.2243,32047.0
2018-10-18 11:10:00,44.01,44.03,43.92,43.93,57279.0,30.2312,30.2449,30.1694,30.1762,57279.0
2018-10-18 11:15:00,43.93,44.0,43.92,43.99,69062.0,30.1762,30.2243,30.1694,30.2175,69062.0
2018-10-18 11:20:00,44.0,44.04,43.96,44.0,244255.0,30.2243,30.2518,30.1969,30.2243,244255.0
2018-10-18 11:25:00,43.99,44.11,43.97,43.99,69203.0,30.2175,30.2999,30.2037,30.2175,69203.0
2018-10-18 11:30:00,44.0,44.04,43.96,43.96,67244.0,30.2243,30.2518,30.1969,30.1969,67244.0
2018-10-18 11:35:00,43.95,43.95,43.92,43.94,34721.0,30.19,30.19,30.1694,30.1831,34721.0
2018-10-18 11:40:00,43.94,43.96,43.9,43.9,43847.0,30.1831,30.1969,30.1556,30.1556,43847.0
2018-10-18 11:45:00,43.91,43.91,43.84,43.86,48918.0,30.1625,30.1625,30.1144,30.1282,48918.0
2018-10-18 11:50:00,43.85,43.88,43.82,43.86,34957.0,30.1213,30.1419,30.1007,30.1282,34957.0
2018-10-18 11:55:00,43.86,43.87,43.82,43.83,31940.0,30.1282,30.135,30.1007,30.1076,31940.0
2018-10-18 12:00:00,43.83,43.86,43.8,43.84,38574.0,30.1076,30.1282,30.0869,30.1144,38574.0
2018-10-18 12:05:00,43.84,43.88,43.82,43.85,58097.0,30.1144,30.1419,30.1007,30.1213,58097.0
2018-10-18 12:10:00,43.84,43.88,43.84,43.86,65594.0,30.1144,30.1419,30.1144,30.1282,65594.0
2018-10-18 12:15:00,43.86,43.87,43.82,43.83,81622.0,30.1282,30.135,30.1007,30.1076,81622.0
2018-10-18 12:20:00,43.83,43.93,43.82,43.92,31567.0,30.1076,30.1762,30.1007,30.1694,31567.0
2018-10-18 12:25:00,43.91,43.96,43.89,43.91,49585.0,30.1625,30.1969,30.1488,30.1625,49585.0
2018-10-18 12:30:00,43.89,43.92,43.86,43.87,42534.0,30.1488,30.1694,30.1282,30.135,42534.0
2018-10-18 12:35:00,43.88,43.94,43.86,43.92,21002.0,30.1419,30.1831,30.1282,30.1694,21002.0
2018-10-18 12:40:00,43.93,43.96,43.88,43.89,34925.0,30.1762,30.1969,30.1419,30.1488,34925.0
2018-10-18 12:45:00,43.89,43.9,43.86,43.87,7234.0,30.1488,30.1556,30.1282,30.135,7234.0
2018-10-18 12:50:00,43.87,43.89,43.85,43.86,34899.0,30.135,30.1488,30.1213,30.1282,34899.0
2018-10-18 12:55:00,43.86,43.88,43.84,43.84,23555.0,30.1282,30.1419,30.1144,30.1144,23555.0
2018-10-18 13:00:00,43.84,43.88,43.83,43.84,26549.0,30.1144,30.1419,30.1076,30.1144,26549.0
2018-10-18 13:05:00,43.84,43.86,43.82,43.84,20418.0,30.1144,30.1282,30.1007,30.1144,20418.0
2018-10-18 13:10:00,43.83,43.84,43.81,43.81,31522.0,30.1076,30.1144,30.0938,30.0938,31522.0
2018-10-18 13:15:00,43.8,43.84,43.75,43.76,47760.0,30.0869,30.1144,30.0526,30.0595,47760.0
2018-10-18 13:20:00,43.76,43.79,43.7,43.72,61069.0,30.0595,30.0801,30.0183,30.032,61069.0
2018-10-18 13:25:00,43.72,43.76,43.68,43.73,52716.0,30.032,30.0595,30.0045,30.0389,52716.0
2018-10-18 13:30:00,43.73,43.74,43.66,43.67,39591.0,30.0389,30.0457,29.9908,29.9976,39591.0
2018-10-18 13:35:00,43.68,43.71,43.65,43.69,58411.0,30.0045,30.0251,29.9839,30.0114,58411.0
2018-10-18 13:40:00,43.69,43.69,43.62,43.66,53591.0,30.0114,30.0114,29.9633,29.9908,53591.0
2018-10-18 13:45:00,43.66,43.71,43.65,43.7,39510.0,29.9908,30.0251,29.9839,30.0183,39510.0
2018-10-18 13:50:00,43.7,43.73,43.65,43.66,64395.0,30.0183,30.0389,29.9839,29.9908,64395.0
2018-10-18 13:55:00,43.66,43.73,43.65,43.7,36657.0,29.9908,30.0389,29.9839,30.0183,36657.0
2018-10-18 14:00:00,43.7,43.79,43.7,43.77,47803.0,30.0183,30.0801,30.0183,30.0663,47803.0
2018-10-18 14:05:00,43.77,43.83,43.73,43.77,47085.0,30.0663,30.1076,30.0389,30.0663,47085.0
2018-10-18 14:10:00,43.76,43.76,43.71,43.73,25304.0,30.0595,30.0595,30.0251,30.0389,25304.0
2018-10-18 14:15:00,43.72,43.73,43.67,43.68,24925.0,30.032,30.0389,29.9976,30.0045,24925.0
2018-10-18 14:20:00,43.68,43.8,43.67,43.8,37190.0,30.0045,30.0869,29.9976,30.0869,37190.0
2018-10-18 14:25:00,43.8,43.8,43.75,43.77,27494.0,30.0869,30.0869,30.0526,30.0663,27494.0
2018-10-18 14:30:00,43.77,43.8,43.75,43.79,28502.0,30.0663,30.0869,30.0526,30.0801,28502.0
2018-10-18 14:35:00,43.79,43.84,43.76,43.78,38892.0,30.0801,30.1144,30.0595,30.0732,38892.0
2018-10-18 14:40:00,43.77,43.87,43.75,43.87,40075.0,30.0663,30.135,30.0526,30.135,40075.0
2018-10-18 14:45:00,43.88,43.91,43.85,43.87,40911.0,30.1419,30.1625,30.1213,30.135,40911.0
2018-10-18 14:50:00,43.87,43.91,43.85,43.9,74302.0,30.135,30.1625,30.1213,30.1556,74302.0
2018-10-18 14:55:00,43.9,43.9,43.83,43.84,46682.0,30.1556,30.1556,30.1076,30.1144,46682.0
2018-10-18 15:00:00,43.84,43.86,43.75,43.76,62504.0,30.1144,30.1282,30.0526,30.0595,62504.0
2018-10-18 15:05:00,43.76,43.79,43.74,43.75,62570.0,30.0595,30.0801,30.0457,30.0526,62570.0
2018-10-18 15:10:00,43.76,43.78,43.73,43.73,76766.0,30.0595,30.0732,30.0389,30.0389,76766.0
2018-10-18 15:15:00,43.74,43.83,43.73,43.81,68911.0,30.0457,30.1076,30.0389,30.0938,68911.0
2018-10-18 15:20:00,43.81,43.84,43.79,43.84,65321.0,30.0938,30.1144,30.0801,30.1144,65321.0
2018-10-18 15:25:00,43.84,43.85,43.81,43.82,56143.0,30.1144,30.1213,30.0938,30.1007,56143.0
2018-10-18 15:30:00,43.81,43.83,43.78,43.78,95259.0,30.0938,30.1076,30.0732,30.0732,95259.0
2018-10-18 15:35:00,43.79,43.87,43.77,43.87,49436.0,30.0801,30.135,30.0663,30.135,49436.0
2018-10-18 15:40:00,43.86,43.89,43.79,43.8,101184.0,30.1282,30.1488,30.0801,30.0869,101184.0
2018-10-18 15:45:00,43.8,43.86,43.8,43.86,127824.0,30.0869,30.1282,30.0869,30.1282,127824.0
2018-10-18 15:50:00,43.85,43.86,43.82,43.83,111632.0,30.1213,30.1282,30.1007,30.1076,111632.0
2018-10-18 15:55:00,43.83,43.86,43.81,43.84,292896.0,30.1076,30.1282,30.0938,30.1144,292896.0
2018-10-19 09:30:00,44.09,44.22,44.04,44.16,170015.0,30.2862,30.3755,30.2518,30.3342,170015.0
2018-10-19 09:35:00,44.17,44.25,44.17,44.23,94848.0,30.3411,30.3961,30.3411,30.3823,94848.0
2018-10-19 09:40:00,44.23,44.29,44.2,44.28,72996.0,30.3823,30.4235,30.3617,30.4167,72996.0
2018-10-19 09:45:00,44.28,44.33,44.22,44.23,131243.0,30.4167,30.451,30.3755,30.3823,131243.0
2018-10-19 09:50:00,44.24,44.34,44.23,44.31,59018.0,30.3892,30.4579,30.3823,30.4373,59018.0
2018-10-19 09:55:00,44.32,44.33,44.25,44.27,66491.0,30.4441,30.451,30.3961,30.4098,66491.0
2018-10-19 10:00:00,44.27,44.34,44.25,44.32,93132.0,30.4098,30.4579,30.3961,30.4441,93132.0
2018-10-19 10:05:00,44.32,44.32,44.24,44.27,85840.0,30.4441,30.4441,30.3892,30.4098,85840.0
2018-10-19 10:10:00,44.28,44.28,44.17,44.18,62086.0,30.4167,30.4167,30.3411,30.348,62086.0
2018-10-19 10:15:00,44.18,44.22,44.16,44.17,55572.0,30.348,30.3755,30.3342,30.3411,55572.0
2018-10-19 10:20:00,44.18,44.2,44.14,44.15,26675.0,30.348,30.3617,30.3205,30.3274,26675.0
2018-10-19 10:25:00,44.15,44.18,44.08,44.11,57983.0,30.3274,30.348,30.2793,30.2999,57983.0
2018-10-19 10:30:00,44.1,44.2,44.09,44.17,40461.0,30.293,30.3617,30.2862,30.3411,40461.0
2018-10-19 10:35:00,44.17,44.18,44.1,44.13,30447.0,30.3411,30.348,30.293,30.3136,30447.0
2018-10-19 10:40:00,44.13,44.16,44.1,44.13,24004.0,30.3136,30.3342,30.293,30.3136,24004.0
2018-10-19 10:45:00,44.13,44.13,44.08,44.08,40188.0,30.3136,30.3136,30.2793,30.2793,40188.0
2018-10-19 10:50:00,44.09,44.13,44.06,44.09,45382.0,30.2862,30.3136,30.2655,30.2862,45382.0
2018-10-19 10:55:00,44.09,44.17,44.07,44.17,23181.0,30.2862,30.3411,30.2724,30.3411,23181.0
2018-10-19 11:00:00,44.18,44.23,44.12,44.12,66629.0,30.348,30.3823,30.3068,30.3068,66629.0
2018-10-19 11:05:00,44.12,44.14,44.09,44.11,60222.0,30.3068,30.3205,30.2862,30.2999,60222.0
2018-10-19 11:10:00,44.11,44.18,44.1,44.15,79893.0,30.2999,30.348,30.293,30.3274,79893.0
2018-10-19 11:15:00,44.16,44.22,44.16,44.17,79915.0,30.3342,30.3755,30.3342,30.3411,79915.0
2018-10-19 11:20:00,44.18,44.2,44.04,44.04,126093.0,30.348,30.3617,30.2518,30.2518,126093.0
2018-10-19 11:25:00,44.04,44.09,44.04,44.08,65817.0,30.2518,30.2862,30.2518,30.2793,65817.0
2018-10-19 11:30:00,44.07,44.07,43.99,44.04,66710.0,30.2724,30.2724,30.2175,30.2518,66710.0
2018-10-19 11:35:00,44.04,44.05,43.97,43.98,57540.0,30.2518,30.2587,30.2037,30.2106,57540.0
2018-10-19 11:40:00,43.98,44.03,43.97,43.98,45272.0,30.2106,30.2449,30.2037,30.2106,45272.0
2018-10-19 11:45:00,43.98,44.07,43.97,44.06,18510.0,30.2106,30.2724,30.2037,30.2655,18510.0
2018-10-19 11:50:00,44.08,44.1,44.06,44.09,40312.0,30.2793,30.293,30.2655,30.2862,40312.0
2018-10-19 11:55:00,44.09,44.2,44.08,44.18,22844.0,30.2862,30.3617,30.2793,30.348,22844.0
2018-10-19 12:00:00,44.19,44.2,44.14,44.15,18619.0,30.3548,30.3617,30.3205,30.3274,18619.0
2018-10-19 12:05:00,44.16,44.18,44.12,44.12,25662.0,30.3342,30.348,30.3068,30.3068,25662.0
2018-10-19 12:10:00,44.12,44.13,44.09,44.11,21360.0,30.3068,30.3136,30.2862,30.2999,21360.0
2018-10-19 12:15:00,44.11,44.12,44.09,44.12,28195.0,30.2999,30.3068,30.2862,30.3068,28195.0
2018-10-19 12:20:00,44.12,44.12,44.06,44.06,21367.0,30.3068,30.3068,30.2655,30.2655,21367.0
2018-10-19 12:25:00,44.06,44.07,44.01,44.01,21054.0,30.2655,30.2724,30.2312,30.2312,21054.0
2018-10-19 12:30:00,44.01,44.01,43.98,44.0,45209.0,30.2312,30.2312,30.2106,30.2243,45209.0
2018-10-19 12:35:00,43.99,44.01,43.98,44.0,15713.0,30.2175,30.2312,30.2106,30.2243,15713.0
2018-10-19 12:40:00,44.0,44.04,43.98,44.03,19634.0,30.2243,30.2518,30.2106,30.2449,19634.0
2018-10-19 12:45:00,44.04,44.08,44.03,44.05,29258.0,30.2518,30.2793,30.2449,30.2587,29258.0
2018-10-19 12:50:00,44.05,44.05,43.98,44.05,63043.0,30.2587,30.2587,30.2106,30.2587,63043.0
2018-10-19 12:55:00,44.05,44.06,44.02,44.03,12000.0,30.2587,30.2655,30.2381,30.2449,12000.0
2018-10-19 13:00:00,44.02,44.05,44.0,44.02,17182.0,30.2381,30.2587,30.2243,30.2381,17182.0
2018-10-19 13:05:00,44.02,44.03,43.99,44.01,21436.0,30.2381,30.2449,30.2175,30.2312,21436.0
2018-10-19 13:10:00,44.01,44.05,44.0,44.03,12536.0,30.2312,30.2587,30.2243,30.2449,12536.0
2018-10-19 13:15:00,44.03,44.07,44.03,44.04,21484.0,30.2449,30.2724,30.2449,30.2518,21484.0
2018-10-19 13:20:00,44.05,44.05,44.01,44.01,13562.0,30.2587,30.2587,30.2312,30.2312,13562.0
2018-10-19 13:25:00,44.01,44.04,44.0,44.04,11893.0,30.2312,30.2518,30.2243,30.2518,11893.0
2018-10-19 13:30:00,44.03,44.04,44.01,44.03,20243.0,30.2449,30.2518,30.2312,30.2449,20243.0
2018-10-19 13:35:00,44.02,44.02,44.0,44.01,16969.0,30.2381,30.2381,30.2243,30.2312,16969.0
2018-10-19 13:40:00,44.01,44.03,43.98,43.99,80882.0,30.2312,30.2449,30.2106,30.2175,80882.0
2018-10-19 13:45:00,43.99,44.05,43.99,44.04,22576.0,30.2175,30.2587,30.2175,30.2518,22576.0
2018-10-19 13:50:00,44.04,44.05,44.01,44.02,20844.0,30.2518,30.2587,30.2312,30.2381,20844.0
2018-10-19 13:55:00,44.01,44.01,43.98,44.0,19816.0,30.2312,30.2312,30.2106,30.2243,19816.0
2018-10-19 14:00:00,44.0,44.0,43.92,43.92,22740.0,30.2243,30.2243,30.1694,30.1694,22740.0
2018-10-19 14:05:00,43.91,43.93,43.87,43.92,36476.0,30.1625,30.1762,30.135,30.1694,36476.0
2018-10-19 14:10:00,43.91,43.95,43.89,43.92,7766.0,30.1625,30.19,30.1488,30.1694,7766.0
2018-10-19 14:15:00,43.91,43.94,43.9,43.93,9110.0,30.1625,30.1831,30.1556,30.1762,9110.0
2018-10-19 14:20:00,43.94,43.95,43.92,43.93,71164.0,30.1831,30.19,30.1694,30.1762,71164.0
2018-10-19 14:25:00,43.93,43.93,43.9,43.91,40343.0,30.1762,30.1762,30.1556,30.1625,40343.0
2018-10-19 14:30:00,43.92,43.94,43.9,43.92,25065.0,30.1694,30.1831,30.1556,30.1694,25065.0
2018-10-19 14:35:00,43.93,43.96,43.92,43.93,34185.0,30.1762,30.1969,30.1694,30.1762,34185.0
2018-10-19 14:40:00,43.93,43.94,43.9,43.91,45304.0,30.1762,30.1831,30.1556,30.1625,45304.0
2018-10-19 14:45:00,43.92,43.98,43.91,43.96,26279.0,30.1694,30.2106,30.1625,30.1969,26279.0
2018-10-19 14:50:00,43.97,43.97,43.95,43.96,26759.0,30.2037,30.2037,30.19,30.1969,26759.0
2018-10-19 14:55:00,43.95,43.96,43.94,43.95,27064.0,30.19,30.1969,30.1831,30.19,27064.0
2018-10-19 15:00:00,43.94,43.95,43.87,43.87,60347.0,30.1831,30.19,30.135,30.135,60347.0
2018-10-19 15:05:00,43.87,43.89,43.85,43.89,38166.0,30.135,30.1488,30.1213,30.1488,38166.0
2018-10-19 15:10:00,43.89,43.93,43.88,43.92,49099.0,30.1488,30.1762,30.1419,30.1694,49099.0
2018-10-19 15:15:00,43.92,43.97,43.89,43.96,39867.0,30.1694,30.2037,30.1488,30.1969,39867.0
2018-10-19 15:20:00,43.97,43.97,43.91,43.93,58748.0,30.2037,30.2037,30.1625,30.1762,58748.0
2018-10-19 15:25:00,43.93,43.99,43.93,43.98,54398.0,30.1762,30.2175,30.1762,30.2106,54398.0
2018-10-19 15:30:00,43.97,43.97,43.94,43.95,39844.0,30.2037,30.2037,30.1831,30.19,39844.0
2018-10-19 15:35:00,43.95,43.96,43.94,43.95,40688.0,30.19,30.1969,30.1831,30.19,40688.0
2018-10-19 15:40:00,43.95,43.97,43.93,43.97,103742.0,30.19,30.2037,30.1762,30.2037,103742.0
2018-10-19 15:45:00,43.97,43.99,43.96,43.98,127635.0,30.2037,30.2175,30.1969,30.2106,127635.0
2018-10-19 15:50:00,43.98,44.0,43.97,43.98,151598.0,30.2106,30.2243,30.2037,30.2106,151598.0
2018-10-19 15:55:00,43.99,44.0,43.98,43.99,271505.0,30.2175,30.2243,30.2106,30.2175,271505.0
2018-10-22 09:30:00,43.56,43.68,43.54,43.6,366360.0,29.9221,30.0045,29.9084,29.9496,366360.0
2018-10-22 09:35:00,43.59,43.6,43.42,43.47,195197.0,29.9427,29.9496,29.8259,29.8603,195197.0
2018-10-22 09:40:00,43.47,43.54,43.46,43.52,111496.0,29.8603,29.9084,29.8534,29.8946,111496.0
2018-10-22 09:45:00,43.51,43.56,43.45,43.5,107419.0,29.8877,29.9221,29.8465,29.8809,107419.0
2018-10-22 09:50:00,43.5,43.51,43.42,43.45,139232.0,29.8809,29.8877,29.8259,29.8465,139232.0
2018-10-22 09:55:00,43.44,43.45,43.38,43.41,97167.0,29.8397,29.8465,29.7984,29.8191,97167.0
2018-10-22 10:00:00,43.41,43.41,43.35,43.37,71750.0,29.8191,29.8191,29.7778,29.7916,71750.0
2018-10-22 10:05:00,43.38,43.39,43.31,43.36,117105.0,29.7984,29.8053,29.7504,29.7847,117105.0
2018-10-22 10:10:00,43.36,43.45,43.35,43.39,78181.0,29.7847,29.8465,29.7778,29.8053,78181.0
2018-10-22 10:15:00,43.39,43.41,43.29,43.36,55792.0,29.8053,29.8191,29.7366,29.7847,55792.0
2018-10-22 10:20:00,43.36,43.38,43.33,43.34,54501.0,29.7847,29.7984,29.7641,29.771,54501.0
2018-10-22 10:25:00,43.34,43.34,43.3,43.33,62705.0,29.771,29.771,29.7435,29.7641,62705.0
2018-10-22 10:30:00,43.32,43.39,43.28,43.38,48537.0,29.7572,29.8053,29.7298,29.7984,48537.0
2018-10-22 10:35:00,43.38,43.4,43.32,43.37,75987.0,29.7984,29.8122,29.7572,29.7916,75987.0
2018-10-22 10:40:00,43.37,43.44,43.34,43.41,78612.0,29.7916,29.8397,29.771,29.8191,78612.0
2018-10-22 10:45:00,43.41,43.53,43.4,43.49,67597.0,29.8191,29.9015,29.8122,29.874,67597.0
2018-10-22 10:50:00,43.49,43.54,43.49,43.51,43523.0,29.874,29.9084,29.874,29.8877,43523.0
2018-10-22 10:55:00,43.52,43.52,43.45,43.47,41537.0,29.8946,29.8946,29.8465,29.8603,41537.0
2018-10-22 11:00:00,43.47,43.48,43.4,43.44,63033.0,29.8603,29.8671,29.8122,29.8397,63033.0
2018-10-22 11:05:00,43.45,43.48,43.42,43.46,60104.0,29.8465,29.8671,29.8259,29.8534,60104.0
2018-10-22 11:10:00,43.46,43.46,43.4,43.4,41542.0,29.8534,29.8534,29.8122,29.8122,41542.0
2018-10-22 11:15:00,43.39,43.51,43.39,43.51,40281.0,29.8053,29.8877,29.8053,29.8877,40281.0
2018-10-22 11:20:00,43.52,43.54,43.48,43.53,49903.0,29.8946,29.9084,29.8671,29.9015,49903.0
2018-10-22 11:25:00,43.53,43.56,43.42,43.42,54100.0,29.9015,29.9221,29.8259,29.8259,54100.0
2018-10-22 11:30:00,43.42,43.44,43.34,43.35,125533.0,29.8259,29.8397,29.771,29.7778,125533.0
2018-10-22 11:35:00,43.35,43.43,43.35,43.4,32122.0,29.7778,29.8328,29.7778,29.8122,32122.0
2018-10-22 11:40:00,43.39,43.4,43.35,43.38,125710.0,29.8053,29.8122,29.7778,29.7984,125710.0
2018-10-22 11:45:00,43.38,43.39,43.34,43.36,48048.0,29.7984,29.8053,29.771,29.7847,48048.0
2018-10-22 11:50:00,43.35,43.35,43.28,43.28,33431.0,29.7778,29.7778,29.7298,29.7298,33431.0
2018-10-22 11:55:00,43.29,43.32,43.26,43.31,30904.0,29.7366,29.7572,29.716,29.7504,30904.0
2018-10-22 12:00:00,43.32,43.36,43.3,43.32,34740.0,29.7572,29.7847,29.7435,29.7572,34740.0
2018-10-22 12:05:00,43.33,43.36,43.29,43.29,30668.0,29.7641,29.7847,29.7366,29.7366,30668.0
2018-10-22 12:10:00,43.29,43.3,43.24,43.25,45791.0,29.7366,29.7435,29.7023,29.7091,45791.0
2018-10-22 12:15:00,43.25,43.26,43.22,43.23,38461.0,29.7091,29.716,29.6885,29.6954,38461.0
2018-10-22 12:20:00,43.23,43.28,43.21,43.22,54827.0,29.6954,29.7298,29.6817,29.6885,54827.0
2018-10-22 12:25:00,43.22,43.27,43.21,43.26,31352.0,29.6885,29.7229,29.6817,29.716,31352.0
2018-10-22 12:30:00,43.27,43.28,43.23,43.27,34893.0,29.7229,29.7298,29.6954,29.7229,34893.0
2018-10-22 12:35:00,43.28,43.28,43.19,43.22,46534.0,29.7298,29.7298,29.6679,29.6885,46534.0
2018-10-22 12:40:00,43.23,43.25,43.22,43.22,41947.0,29.6954,29.7091,29.6885,29.6885,41947.0
2018-10-22 12:45:00,43.22,43.27,43.22,43.24,42259.0,29.6885,29.7229,29.6885,29.7023,42259.0
2018-10-22 12:50:00,43.23,43.26,43.2,43.21,61860.0,29.6954,29.716,29.6748,29.6817,61860.0
2018-10-22 12:55:00,43.21,43.22,43.19,43.2,35777.0,29.6817,29.6885,29.6679,29.6748,35777.0
2018-10-22 13:00:00,43.2,43.2,43.16,43.16,39361.0,29.6748,29.6748,29.6473,29.6473,39361.0
2018-10-22 13:05:00,43.17,43.23,43.17,43.23,46715.0,29.6542,29.6954,29.6542,29.6954,46715.0
2018-10-22 13:10:00,43.24,43.25,43.22,43.23,32555.0,29.7023,29.7091,29.6885,29.6954,32555.0
2018-10-22 13:15:00,43.23,43.24,43.21,43.22,42818.0,29.6954,29.7023,29.6817,29.6885,42818.0
2018-10-22 13:20:00,43.21,43.22,43.16,43.16,37105.0,29.6817,29.6885,29.6473,29.6473,37105.0
2018-10-22 13:25:00,43.16,43.18,43.15,43.16,19304.0,29.6473,29.6611,29.6405,29.6473,19304.0
2018-10-22 13:30:00,43.16,43.17,43.13,43.14,37777.0,29.6473,29.6542,29.6267,29.6336,37777.0
2018-10-22 13:35:00,43.14,43.22,43.13,43.18,32155.0,29.6336,29.6885,29.6267,29.6611,32155.0
2018-10-22 13:40:00,43.18,43.22,43.18,43.21,39319.0,29.6611,29.6885,29.6611,29.6817,39319.0
2018-10-22 13:45:00,43.22,43.23,43.15,43.16,39487.0,29.6885,29.6954,29.6405,29.6473,39487.0
2018-10-22 13:50:00,43.16,43.18,43.13,43.13,64165.0,29.6473,29.6611,29.6267,29.6267,64165.0
2018-10-22 13:55:00,43.14,43.15,43.12,43.12,20913.0,29.6336,29.6405,29.6198,29.6198,20913.0
2018-10-22 14:00:00,43.13,43.14,43.1,43.11,32116.0,29.6267,29.6336,29.6061,29.613,32116.0
2018-10-22 14:05:00,43.11,43.15,43.1,43.14,36343.0,29.613,29.6405,29.6061,29.6336,36343.0
2018-10-22 14:10:00,43.15,43.18,43.13,43.14,37325.0,29.6405,29.6611,29.6267,29.6336,37325.0
2018-10-22 14:15:00,43.14,43.21,43.14,43.19,96502.0,29.6336,29.6817,29.6336,29.6679,96502.0
2018-10-22 14:20:00,43.2,43.28,43.18,43.25,174322.0,29.6748,29.7298,29.6611,29.7091,174322.0
2018-10-22 14:25:00,43.25,43.26,43.23,43.24,33924.0,29.7091,29.716,29.6954,29.7023,33924.0
2018-10-22 14:30:00,43.24,43.24,43.2,43.21,21858.0,29.7023,29.7023,29.6748,29.6817,21858.0
2018-10-22 14:35:00,43.21,43.24,43.2,43.22,29669.0,29.6817,29.7023,29.6748,29.6885,29669.0
2018-10-22 14:40:00,43.22,43.23,43.21,43.22,17898.0,29.6885,29.6954,29.6817,29.6885,17898.0
2018-10-22 14:45:00,43.23,43.27,43.22,43.26,66561.0,29.6954,29.7229,29.6885,29.716,66561.0
2018-10-22 14:50:00,43.27,43.27,43.23,43.24,52489.0,29.7229,29.7229,29.6954,29.7023,52489.0
2018-10-22 14:55:00,43.23,43.29,43.23,43.28,42977.0,29.6954,29.7366,29.6954,29.7298,42977.0
2018-10-22 15:00:00,43.27,43.31,43.25,43.3,77580.0,29.7229,29.7504,29.7091,29.7435,77580.0
2018-10-22 15:05:00,43.3,43.3,43.23,43.24,48719.0,29.7435,29.7435,29.6954,29.7023,48719.0
2018-10-22 15:10:00,43.23,43.27,43.23,43.26,24759.0,29.6954,29.7229,29.6954,29.716,24759.0
2018-10-22 15:15:00,43.25,43.27,43.21,43.22,45917.0,29.7091,29.7229,29.6817,29.6885,45917.0
2018-10-22 15:20:00,43.21,43.24,43.21,43.21,29627.0,29.6817,29.7023,29.6817,29.6817,29627.0
2018-10-22 15:25:00,43.2,43.21,43.17,43.21,78812.0,29.6748,29.6817,29.6542,29.6817,78812.0
2018-10-22 15:30:00,43.2,43.21,43.19,43.2,37704.0,29.6748,29.6817,29.6679,29.6748,37704.0
2018-10-22 15:35:00,43.21,43.26,43.2,43.21,213858.0,29.6817,29.716,29.6748,29.6817,213858.0
2018-10-22 15:40:00,43.2,43.21,43.17,43.19,67200.0,29.6748,29.6817,29.6542,29.6679,67200.0
2018-10-22 15:45:00,43.18,43.25,43.17,43.23,126625.0,29.6611,29.7091,29.6542,29.6954,126625.0
2018-10-22 15:50:00,43.23,43.24,43.19,43.19,79791.0,29.6954,29.7023,29.6679,29.6679,79791.0
2018-10-22 15:55:00,43.2,43.2,43.15,43.15,236078.0,29.6748,29.6748,29.6405,29.6405,236078.0
2018-10-23 09:30:00,42.33,42.33,42.15,42.28,382117.0,29.0772,29.0772,28.9535,29.0428,382117.0
2018-10-23 09:35:00,42.27,42.36,42.23,42.29,169898.0,29.036,29.0978,29.0085,29.0497,169898.0
2018-10-23 09:40:00,42.3,42.32,42.23,42.27,100734.0,29.0566,29.0703,29.0085,29.036,100734.0
2018-10-23 09:45:00,42.27,42.27,42.17,42.23,156905.0,29.036,29.036,28.9673,29.0085,156905.0
2018-10-23 09:50:00,42.23,42.26,42.15,42.2,170014.0,29.0085,29.0291,28.9535,28.9879,170014.0
2018-10-23 09:55:00,42.2,42.24,42.04,42.05,184995.0,28.9879,29.0154,28.878,28.8848,184995.0
2018-10-23 10:00:00,42.05,42.09,41.96,41.97,251453.0,28.8848,28.9123,28.823,28.8299,251453.0
2018-10-23 10:05:00,41.97,42.0,41.88,41.93,182517.0,28.8299,28.8505,28.7681,28.8024,182517.0
2018-10-23 10:10:00,41.92,41.97,41.87,41.89,136031.0,28.7955,28.8299,28.7612,28.7749,136031.0
2018-10-23 10:15:00,41.88,41.88,41.8,41.84,164647.0,28.7681,28.7681,28.7131,28.7406,164647.0
2018-10-23 10:20:00,41.84,41.88,41.77,41.83,130371.0,28.7406,28.7681,28.6925,28.7337,130371.0
2018-10-23 10:25:00,41.83,42.01,41.83,41.97,108181.0,28.7337,28.8574,28.7337,28.8299,108181.0
2018-10-23 10:30:00,41.96,41.99,41.83,41.85,170260.0,28.823,28.8436,28.7337,28.7475,170260.0
2018-10-23 10:35:00,41.86,41.91,41.81,41.88,153175.0,28.7543,28.7887,28.72,28.7681,153175.0
2018-10-23 10:40:00,41.88,41.9,41.82,41.87,157769.0,28.7681,28.7818,28.7269,28.7612,157769.0
2018-10-23 10:45:00,41.87,41.94,41.85,41.93,184156.0,28.7612,28.8093,28.7475,28.8024,184156.0
2018-10-23 10:50:00,41.93,42.09,41.91,42.05,113565.0,28.8024,28.9123,28.7887,28.8848,113565.0
2018-10-23 10:55:00,42.05,42.07,41.96,42.02,146536.0,28.8848,28.8986,28.823,28.8642,146536.0
2018-10-23 11:00:00,42.02,42.04,41.97,42.01,122230.0,28.8642,28.878,28.8299,28.8574,122230.0
2018-10-23 11:05:00,42.0,42.16,42.0,42.14,72853.0,28.8505,28.9604,28.8505,28.9467,72853.0
2018-10-23 11:10:00,42.15,42.2,42.14,42.16,70226.0,28.9535,28.9879,28.9467,28.9604,70226.0
2018-10-23 11:15:00,42.17,42.23,42.16,42.19,48606.0,28.9673,29.0085,28.9604,28.981,48606.0
2018-10-23 11:20:00,42.19,42.21,42.16,42.16,83230.0,28.981,28.9948,28.9604,28.9604,83230.0
2018-10-23 11:25:00,42.16,42.18,42.11,42.12,109374.0,28.9604,28.9741,28.9261,28.9329,109374.0
2018-10-23 11:30:00,42.12,42.14,41.95,41.98,260599.0,28.9329,28.9467,28.8162,28.8368,260599.0
2018-10-23 11:35:00,41.99,41.99,41.87,41.89,91638.0,28.8436,28.8436,28.7612,28.7749,91638.0
2018-10-23 11:40:00,41.88,41.93,41.87,41.9,64591.0,28.7681,28.8024,28.7612,28.7818,64591.0
2018-10-23 11:45:00,41.89,41.92,41.85,41.87,39875.0,28.7749,28.7955,28.7475,28.7612,39875.0
2018-10-23 11:50:00,41.87,41.87,41.8,41.83,61347.0,28.7612,28.7612,28.7131,28.7337,61347.0
2018-10-23 11:55:00,41.83,41.84,41.76,41.77,73582.0,28.7337,28.7406,28.6856,28.6925,73582.0
2018-10-23 12:00:00,41.78,41.78,41.7,41.7,117669.0,28.6994,28.6994,28.6444,28.6444,117669.0
2018-10-23 12:05:00,41.71,41.94,41.7,41.94,83369.0,28.6513,28.8093,28.6444,28.8093,83369.0
2018-10-23 12:10:00,41.94,41.95,41.87,41.88,74948.0,28.8093,28.8162,28.7612,28.7681,74948.0
2018-10-23 12:15:00,41.87,41.87,41.79,41.84,56564.0,28.7612,28.7612,28.7062,28.7406,56564.0
2018-10-23 12:20:00,41.84,41.88,41.81,41.82,45084.0,28.7406,28.7681,28.72,28.7269,45084.0
2018-10-23 12:25:00,41.81,41.89,41.8,41.85,47878.0,28.72,28.7749,28.7131,28.7475,47878.0
2018-10-23 12:30:00,41.85,41.94,41.83,41.91,62476.0,28.7475,28.8093,28.7337,28.7887,62476.0
2018-10-23 12:35:00,41.91,41.98,41.9,41.93,120548.0,28.7887,28.8368,28.7818,28.8024,120548.0
2018-10-23 12:40:00,41.93,42.02,41.92,42.02,47848.0,28.8024,28.8642,28.7955,28.8642,47848.0
2018-10-23 12:45:00,42.02,42.03,41.97,42.01,44897.0,28.8642,28.8711,28.8299,28.8574,44897.0
2018-10-23 12:50:00,42.02,42.05,42.0,42.01,63137.0,28.8642,28.8848,28.8505,28.8574,63137.0
2018-10-23 12:55:00,42.01,42.08,41.99,42.05,42249.0,28.8574,28.9055,28.8436,28.8848,42249.0
2018-10-23 13:00:00,42.05,42.13,42.03,42.12,53925.0,28.8848,28.9398,28.8711,28.9329,53925.0
2018-10-23 13:05:00,42.12,42.14,42.07,42.13,55296.0,28.9329,28.9467,28.8986,28.9398,55296.0
2018-10-23 13:10:00,42.13,42.18,42.12,42.12,34708.0,28.9398,28.9741,28.9329,28.9329,34708.0
2018-10-23 13:15:00,42.12,42.15,42.09,42.1,49493.0,28.9329,28.9535,28.9123,28.9192,49493.0
2018-10-23 13:20:00,42.11,42.17,42.1,42.14,49357.0,28.9261,28.9673,28.9192,28.9467,49357.0
2018-10-23 13:25:00,42.14,42.17,42.08,42.08,39826.0,28.9467,28.9673,28.9055,28.9055,39826.0
2018-10-23 13:30:00,42.08,42.13,42.03,42.04,54333.0,28.9055,28.9398,28.8711,28.878,54333.0
2018-10-23 13:35:00,42.05,42.05,42.0,42.02,30969.0,28.8848,28.8848,28.8505,28.8642,30969.0
2018-10-23 13:40:00,42.03,42.06,42.02,42.02,62095.0,28.8711,28.8917,28.8642,28.8642,62095.0
2018-10-23 13:45:00,42.02,42.04,42.0,42.02,57006.0,28.8642,28.878,28.8505,28.8642,57006.0
2018-10-23 13:50:00,42.01,42.06,41.99,42.0,72509.0,28.8574,28.8917,28.8436,28.8505,72509.0
2018-10-23 13:55:00,42.0,42.03,41.98,41.98,57797.0,28.8505,28.8711,28.8368,28.8368,57797.0
2018-10-23 14:00:00,41.99,42.01,41.95,41.99,102144.0,28.8436,28.8574,28.8162,28.8436,102144.0
2018-10-23 14:05:00,41.98,42.08,41.95,42.04,58385.0,28.8368,28.9055,28.8162,28.878,58385.0
2018-10-23 14:10:00,42.04,42.11,42.02,42.07,26937.0,28.878,28.9261,28.8642,28.8986,26937.0
2018-10-23 14:15:00,42.07,42.13,42.06,42.13,67233.0,28.8986,28.9398,28.8917,28.9398,67233.0
2018-10-23 14:20:00,42.14,42.14,42.1,42.14,71332.0,28.9467,28.9467,28.9192,28.9467,71332.0
2018-10-23 14:25:00,42.14,42.17,42.09,42.16,52550.0,28.9467,28.9673,28.9123,28.9604,52550.0
2018-10-23 14:30:00,42.17,42.25,42.16,42.25,51471.0,28.9673,29.0222,28.9604,29.0222,51471.0
2018-10-23 14:35:00,42.25,42.28,42.24,42.28,93053.0,29.0222,29.0428,29.0154,29.0428,93053.0
2018-10-23 14:40:00,42.27,42.32,42.25,42.3,70951.0,29.036,29.0703,29.0222,29.0566,70951.0
2018-10-23 14:45:00,42.29,42.29,42.23,42.29,64527.0,29.0497,29.0497,29.0085,29.0497,64527.0
2018-10-23 14:50:00,42.28,42.37,42.28,42.32,74424.0,29.0428,29.1047,29.0428,29.0703,74424.0
2018-10-23 14:55:00,42.32,42.35,42.27,42.31,41969.0,29.0703,29.0909,29.036,29.0634,41969.0
2018-10-23 15:00:00,42.31,42.39,42.3,42.37,44939.0,29.0634,29.1184,29.0566,29.1047,44939.0
2018-10-23 15:05:00,42.37,42.41,42.35,42.38,50776.0,29.1047,29.1321,29.0909,29.1115,50776.0
2018-10-23 15:10:00,42.38,42.38,42.3,42.34,41868.0,29.1115,29.1115,29.0566,29.0841,41868.0
2018-10-23 15:15:00,42.34,42.4,42.32,42.32,56586.0,29.0841,29.1253,29.0703,29.0703,56586.0
2018-10-23 15:20:00,42.33,42.47,42.32,42.44,104745.0,29.0772,29.1733,29.0703,29.1527,104745.0
2018-10-23 15:25:00,42.45,42.47,42.4,42.41,103747.0,29.1596,29.1733,29.1253,29.1321,103747.0
2018-10-23 15:30:00,42.41,42.48,42.37,42.47,93533.0,29.1321,29.1802,29.1047,29.1733,93533.0
2018-10-23 15:35:00,42.46,42.51,42.41,42.43,173815.0,29.1665,29.2008,29.1321,29.1459,173815.0
2018-10-23 15:40:00,42.44,42.45,42.37,42.4,118000.0,29.1527,29.1596,29.1047,29.1253,118000.0
2018-10-23 15:45:00,42.4,42.43,42.38,42.41,142528.0,29.1253,29.1459,29.1115,29.1321,142528.0
2018-10-23 15:50:00,42.41,42.41,42.32,42.33,116635.0,29.1321,29.1321,29.0703,29.0772,116635.0
2018-10-23 15:55:00,42.33,42.34,42.28,42.3,230536.0,29.0772,29.0841,29.0428,29.0566,230536.0
2018-10-24 09:30:00,42.49,42.55,42.41,42.42,176528.0,29.1871,29.2283,29.1321,29.139,176528.0
2018-10-24 09:35:00,42.42,42.54,42.42,42.51,110476.0,29.139,29.2214,29.139,29.2008,110476.0
2018-10-24 09:40:00,42.52,42.56,42.43,42.43,41349.0,29.2077,29.2352,29.1459,29.1459,41349.0
2018-10-24 09:45:00,42.42,42.45,42.28,42.29,132482.0,29.139,29.1596,29.0428,29.0497,132482.0
2018-10-24 09:50:00,42.29,42.34,42.26,42.27,65101.0,29.0497,29.0841,29.0291,29.036,65101.0
2018-10-24 09:55:00,42.27,42.32,42.24,42.29,49368.0,29.036,29.0703,29.0154,29.0497,49368.0
2018-10-24 10:00:00,42.29,42.29,42.2,42.25,100453.0,29.0497,29.0497,28.9879,29.0222,100453.0
2018-10-24 10:05:00,42.25,42.25,42.15,42.16,73939.0,29.0222,29.0222,28.9535,28.9604,73939.0
2018-10-24 10:10:00,42.17,42.25,42.16,42.18,96016.0,28.9673,29.0222,28.9604,28.9741,96016.0
2018-10-24 10:15:00,42.18,42.2,42.11,42.13,76000.0,28.9741,28.9879,28.9261,28.9398,76000.0
2018-10-24 10:20:00,42.12,42.19,42.11,42.17,51535.0,28.9329,28.981,28.9261,28.9673,51535.0
2018-10-24 10:25:00,42.17,42.2,42.15,42.18,43468.0,28.9673,28.9879,28.9535,28.9741,43468.0
2018-10-24 10:30:00,42.19,42.33,42.17,42.2,131591.0,28.981,29.0772,28.9673,28.9879,131591.0
2018-10-24 10:35:00,42.2,42.25,42.11,42.12,95631.0,28.9879,29.0222,28.9261,28.9329,95631.0
2018-10-24 10:40:00,42.12,42.21,42.12,42.12,60000.0,28.9329,28.9948,28.9329,28.9329,60000.0
2018-10-24 10:45:00,42.12,42.15,42.08,42.13,74276.0,28.9329,28.9535,28.9055,28.9398,74276.0
2018-10-24 10:50:00,42.13,42.15,42.05,42.06,54629.0,28.9398,28.9535,28.8848,28.8917,54629.0
2018-10-24 10:55:00,42.06,42.07,41.99,42.0,55519.0,28.8917,28.8986,28.8436,28.8505,55519.0
2018-10-24 11:00:00,42.0,42.02,41.93,41.95,146586.0,28.8505,28.8642,28.8024,28.8162,146586.0
2018-10-24 11:05:00,41.95,41.96,41.76,41.76,113214.0,28.8162,28.823,28.6856,28.6856,113214.0
2018-10-24 11:10:00,41.77,41.92,41.77,41.87,98117.0,28.6925,28.7955,28.6925,28.7612,98117.0
2018-10-24 11:15:00,41.87,41.9,41.83,41.84,93977.0,28.7612,28.7818,28.7337,28.7406,93977.0
2018-10-24 11:20:00,41.83,41.88,41.8,41.84,84835.0,28.7337,28.7681,28.7131,28.7406,84835.0
2018-10-24 11:25:00,41.84,41.88,41.79,41.79,89836.0,28.7406,28.7681,28.7062,28.7062,89836.0
2018-10-24 11:30:00,41.79,41.79,41.7,41.74,218908.0,28.7062,28.7062,28.6444,28.6719,218908.0
2018-10-24 11:35:00,41.73,41.84,41.73,41.79,91876.0,28.665,28.7406,28.665,28.7062,91876.0
2018-10-24 11:40:00,41.8,41.82,41.73,41.77,98355.0,28.7131,28.7269,28.665,28.6925,98355.0
2018-10-24 11:45:00,41.77,41.92,41.76,41.91,49684.0,28.6925,28.7955,28.6856,28.7887,49684.0
2018-10-24 11:50:00,41.9,41.94,41.85,41.94,77333.0,28.7818,28.8093,28.7475,28.8093,77333.0
2018-10-24 11:55:00,41.93,42.01,41.93,41.98,73637.0,28.8024,28.8574,28.8024,28.8368,73637.0
2018-10-24 12:00:00,41.98,42.02,41.95,41.97,52276.0,28.8368,28.8642,28.8162,28.8299,52276.0
2018-10-24 12:05:00,41.97,42.04,41.93,42.0,41285.0,28.8299,28.878,28.8024,28.8505,41285.0
2018-10-24 12:10:00,42.0,42.04,41.99,42.02,65013.0,28.8505,28.878,28.8436,28.8642,65013.0
2018-10-24 12:15:00,42.01,42.06,41.96,41.97,46606.0,28.8574,28.8917,28.823,28.8299,46606.0
2018-10-24 12:20:00,41.97,41.99,41.92,41.95,49920.0,28.8299,28.8436,28.7955,28.8162,49920.0
2018-10-24 12:25:00,41.95,41.98,41.91,41.92,36090.0,28.8162,28.8368,28.7887,28.7955,36090.0
2018-10-24 12:30:00,41.91,41.93,41.84,41.85,44488.0,28.7887,28.8024,28.7406,28.7475,44488.0
2018-10-24 12:35:00,41.85,41.86,41.79,41.79,25315.0,28.7475,28.7543,28.7062,28.7062,25315.0
2018-10-24 12:40:00,41.78,41.81,41.76,41.8,45603.0,28.6994,28.72,28.6856,28.7131,45603.0
2018-10-24 12:45:00,41.8,41.83,41.79,41.83,49729.0,28.7131,28.7337,28.7062,28.7337,49729.0
2018-10-24 12:50:00,41.83,41.88,41.79,41.87,36261.0,28.7337,28.7681,28.7062,28.7612,36261.0
2018-10-24 12:55:00,41.86,41.91,41.84,41.88,48581.0,28.7543,28.7887,28.7406,28.7681,48581.0
2018-10-24 13:00:00,41.88,41.89,41.81,41.82,32365.0,28.7681,28.7749,28.72,28.7269,32365.0
2018-10-24 13:05:00,41.81,41.82,41.75,41.76,25229.0,28.72,28.7269,28.6788,28.6856,25229.0
2018-10-24 13:10:00,41.76,41.77,41.73,41.75,81053.0,28.6856,28.6925,28.665,28.6788,81053.0
2018-10-24 13:15:00,41.74,41.78,41.69,41.77,74960.0,28.6719,28.6994,28.6376,28.6925,74960.0
2018-10-24 13:20:00,41.77,41.78,41.73,41.73,49470.0,28.6925,28.6994,28.665,28.665,49470.0
2018-10-24 13:25:00,41.73,41.74,41.7,41.73,48305.0,28.665,28.6719,28.6444,28.665,48305.0
2018-10-24 13:30:00,41.73,41.82,41.69,41.8,66619.0,28.665,28.7269,28.6376,28.7131,66619.0
2018-10-24 13:35:00,41.8,41.8,41.72,41.72,35010.0,28.7131,28.7131,28.6582,28.6582,35010.0
2018-10-24 13:40:00,41.72,41.8,41.71,41.8,56390.0,28.6582,28.7131,28.6513,28.7131,56390.0
2018-10-24 13:45:00,41.8,41.81,41.74,41.8,48158.0,28.7131,28.72,28.6719,28.7131,48158.0
2018-10-24 13:50:00,41.8,41.85,41.74,41.81,72618.0,28.7131,28.7475,28.6719,28.72,72618.0
2018-10-24 13:55:00,41.81,41.82,41.71,41.74,44267.0,28.72,28.7269,28.6513,28.6719,44267.0
2018-10-24 14:00:00,41.74,41.74,41.64,41.66,120386.0,28.6719,28.6719,28.6032,28.6169,120386.0
2018-10-24 14:05:00,41.66,41.67,41.62,41.64,57406.0,28.6169,28.6238,28.5895,28.6032,57406.0
2018-10-24 14:10:00,41.64,41.68,41.61,41.61,57452.0,28.6032,28.6307,28.5826,28.5826,57452.0
2018-10-24 14:15:00,41.61,41.63,41.56,41.61,124562.0,28.5826,28.5963,28.5483,28.5826,124562.0
2018-10-24 14:20:00,41.61,41.7,41.59,41.64,65420.0,28.5826,28.6444,28.5689,28.6032,65420.0
2018-10-24 14:25:00,41.64,41.66,41.59,41.64,96459.0,28.6032,28.6169,28.5689,28.6032,96459.0
2018-10-24 14:30:00,41.63,41.75,41.63,41.74,62713.0,28.5963,28.6788,28.5963,28.6719,62713.0
2018-10-24 14:35:00,41.74,41.74,41.69,41.69,20618.0,28.6719,28.6719,28.6376,28.6376,20618.0
2018-10-24 14:40:00,41.69,41.7,41.63,41.63,40473.0,28.6376,28.6444,28.5963,28.5963,40473.0
2018-10-24 14:45:00,41.63,41.64,41.55,41.6,87605.0,28.5963,28.6032,28.5414,28.5757,87605.0
2018-10-24 14:50:00,41.6,41.62,41.52,41.53,114850.0,28.5757,28.5895,28.5208,28.5276,114850.0
2018-10-24 14:55:00,41.53,41.54,41.49,41.52,225016.0,28.5276,28.5345,28.5002,28.5208,225016.0
2018-10-24 15:00:00,41.51,41.52,41.38,41.42,695591.0,28.5139,28.5208,28.4246,28.4521,695591.0
2018-10-24 15:05:00,41.43,41.44,41.38,41.43,89738.0,28.459,28.4658,28.4246,28.459,89738.0
2018-10-24 15:10:00,41.43,41.43,41.34,41.4,222605.0,28.459,28.459,28.3971,28.4383,222605.0
2018-10-24 15:15:00,41.39,41.39,41.34,41.37,75511.0,28.4315,28.4315,28.3971,28.4177,75511.0
2018-10-24 15:20:00,41.36,41.36,41.24,41.3,249266.0,28.4109,28.4109,28.3284,28.3697,249266.0
2018-10-24 15:25:00,41.3,41.3,41.18,41.19,214405.0,28.3697,28.3697,28.2872,28.2941,214405.0
2018-10-24 15:30:00,41.19,41.21,41.16,41.18,135332.0,28.2941,28.3078,28.2735,28.2872,135332.0
2018-10-24 15:35:00,41.18,41.3,41.17,41.3,148949.0,28.2872,28.3697,28.2804,28.3697,148949.0
2018-10-24 15:40:00,41.29,41.3,41.22,41.22,248632.0,28.3628,28.3697,28.3147,28.3147,248632.0
2018-10-24 15:45:00,41.22,41.22,41.1,41.11,316023.0,28.3147,28.3147,28.2323,28.2391,316023.0
2018-10-24 15:50:00,41.11,41.15,41.07,41.09,260577.0,28.2391,28.2666,28.2117,28.2254,260577.0
2018-10-24 15:55:00,41.08,41.08,40.98,40.98,455890.0,28.2185,28.2185,28.1498,28.1498,455890.0
2018-10-25 09:30:00,41.46,41.59,41.4,41.43,302153.0,28.4796,28.5689,28.4383,28.459,302153.0
2018-10-25 09:35:00,41.41,41.53,41.37,41.43,119661.0,28.4452,28.5276,28.4177,28.459,119661.0
2018-10-25 09:40:00,41.43,41.43,41.29,41.4,118837.0,28.459,28.459,28.3628,28.4383,118837.0
2018-10-25 09:45:00,41.4,41.42,41.26,41.38,147144.0,28.4383,28.4521,28.3422,28.4246,147144.0
2018-10-25 09:50:00,41.38,41.54,41.38,41.48,101461.0,28.4246,28.5345,28.4246,28.4933,101461.0
2018-10-25 09:55:00,41.48,41.61,41.44,41.52,146194.0,28.4933,28.5826,28.4658,28.5208,146194.0
2018-10-25 10:00:00,41.52,41.72,41.52,41.72,185406.0,28.5208,28.6582,28.5208,28.6582,185406.0
2018-10-25 10:05:00,41.72,41.73,41.6,41.67,99782.0,28.6582,28.665,28.5757,28.6238,99782.0
2018-10-25 10:10:00,41.67,41.69,41.58,41.59,60839.0,28.6238,28.6376,28.562,28.5689,60839.0
2018-10-25 10:15:00,41.59,41.66,41.5,41.51,154936.0,28.5689,28.6169,28.507,28.5139,154936.0
2018-10-25 10:20:00,41.52,41.54,41.42,41.45,154779.0,28.5208,28.5345,28.4521,28.4727,154779.0
2018-10-25 10:25:00,41.45,41.5,41.43,41.5,139285.0,28.4727,28.507,28.459,28.507,139285.0
2018-10-25 10:30:00,41.5,41.6,41.5,41.56,58210.0,28.507,28.5757,28.507,28.5483,58210.0
2018-10-25 10:35:00,41.57,41.6,41.47,41.48,70791.0,28.5551,28.5757,28.4864,28.4933,70791.0
2018-10-25 10:40:00,41.48,41.56,41.47,41.54,50900.0,28.4933,28.5483,28.4864,28.5345,50900.0
2018-10-25 10:45:00,41.54,41.57,41.44,41.45,53740.0,28.5345,28.5551,28.4658,28.4727,53740.0
2018-10-25 10:50:00,41.45,41.48,41.37,41.39,61554.0,28.4727,28.4933,28.4177,28.4315,61554.0
2018-10-25 10:55:00,41.38,41.45,41.36,41.39,59391.0,28.4246,28.4727,28.4109,28.4315,59391.0
2018-10-25 11:00:00,41.39,41.44,41.33,41.34,55469.0,28.4315,28.4658,28.3903,28.3971,55469.0
2018-10-25 11:05:00,41.34,41.35,41.28,41.35,114625.0,28.3971,28.404,28.3559,28.404,114625.0
2018-10-25 11:10:00,41.35,41.35,41.24,41.27,102371.0,28.404,28.404,28.3284,28.349,102371.0
2018-10-25 11:15:00,41.27,41.34,41.26,41.34,58530.0,28.349,28.3971,28.3422,28.3971,58530.0
2018-10-25 11:20:00,41.34,41.51,41.33,41.49,127149.0,28.3971,28.5139,28.3903,28.5002,127149.0
2018-10-25 11:25:00,41.49,41.57,41.49,41.57,66003.0,28.5002,28.5551,28.5002,28.5551,66003.0
2018-10-25 11:30:00,41.58,41.62,41.52,41.59,97702.0,28.562,28.5895,28.5208,28.5689,97702.0
2018-10-25 11:35:00,41.59,41.6,41.54,41.56,40319.0,28.5689,28.5757,28.5345,28.5483,40319.0
2018-10-25 11:40:00,41.55,41.56,41.47,41.5,43258.0,28.5414,28.5483,28.4864,28.507,43258.0
2018-10-25 11:45:00,41.51,41.52,41.47,41.51,37387.0,28.5139,28.5208,28.4864,28.5139,37387.0
2018-10-25 11:50:00,41.5,41.5,41.44,41.49,41122.0,28.507,28.507,28.4658,28.5002,41122.0
2018-10-25 11:55:00,41.5,41.54,41.49,41.53,73243.0,28.507,28.5345,28.5002,28.5276,73243.0
2018-10-25 12:00:00,41.53,41.55,41.5,41.55,63810.0,28.5276,28.5414,28.507,28.5414,63810.0
2018-10-25 12:05:00,41.55,41.6,41.52,41.53,68607.0,28.5414,28.5757,28.5208,28.5276,68607.0
2018-10-25 12:10:00,41.53,41.55,41.46,41.48,29215.0,28.5276,28.5414,28.4796,28.4933,29215.0
2018-10-25 12:15:00,41.48,41.48,41.43,41.44,22308.0,28.4933,28.4933,28.459,28.4658,22308.0
2018-10-25 12:20:00,41.43,41.48,41.43,41.46,32013.0,28.459,28.4933,28.459,28.4796,32013.0
2018-10-25 12:25:00,41.45,41.5,41.45,41.49,63434.0,28.4727,28.507,28.4727,28.5002,63434.0
2018-10-25 12:30:00,41.5,41.55,41.49,41.52,56674.0,28.507,28.5414,28.5002,28.5208,56674.0
2018-10-25 12:35:00,41.52,41.56,41.51,41.56,31904.0,28.5208,28.5483,28.5139,28.5483,31904.0
2018-10-25 12:40:00,41.56,41.6,41.55,41.59,43129.0,28.5483,28.5757,28.5414,28.5689,43129.0
2018-10-25 12:45:00,41.59,41.64,41.58,41.63,23635.0,28.5689,28.6032,28.562,28.5963,23635.0
2018-10-25 12:50:00,41.64,41.65,41.61,41.62,26433.0,28.6032,28.6101,28.5826,28.5895,26433.0
2018-10-25 12:55:00,41.62,41.63,41.59,41.6,28648.0,28.5895,28.5963,28.5689,28.5757,28648.0
2018-10-25 13:00:00,41.6,41.63,41.59,41.6,71647.0,28.5757,28.5963,28.5689,28.5757,71647.0
2018-10-25 13:05:00,41.59,41.59,41.51,41.51,87167.0,28.5689,28.5689,28.5139,28.5139,87167.0
2018-10-25 13:10:00,41.52,41.59,41.51,41.59,63680.0,28.5208,28.5689,28.5139,28.5689,63680.0
2018-10-25 13:15:00,41.59,41.6,41.57,41.59,73193.0,28.5689,28.5757,28.5551,28.5689,73193.0
2018-10-25 13:20:00,41.59,41.62,41.59,41.61,63999.0,28.5689,28.5895,28.5689,28.5826,63999.0
2018-10-25 13:25:00,41.61,41.66,41.6,41.66,72947.0,28.5826,28.6169,28.5757,28.6169,72947.0
2018-10-25 13:30:00,41.66,41.67,41.63,41.65,66593.0,28.6169,28.6238,28.5963,28.6101,66593.0
2018-10-25 13:35:00,41.65,41.69,41.65,41.67,42630.0,28.6101,28.6376,28.6101,28.6238,42630.0
2018-10-25 13:40:00,41.68,41.68,41.65,41.66,15343.0,28.6307,28.6307,28.6101,28.6169,15343.0
2018-10-25 13:45:00,41.66,41.66,41.63,41.63,49351.0,28.6169,28.6169,28.5963,28.5963,49351.0
2018-10-25 13:50:00,41.64,41.64,41.6,41.61,32507.0,28.6032,28.6032,28.5757,28.5826,32507.0
2018-10-25 13:55:00,41.61,41.63,41.6,41.63,17944.0,28.5826,28.5963,28.5757,28.5963,17944.0
2018-10-25 14:00:00,41.62,41.63,41.57,41.57,31463.0,28.5895,28.5963,28.5551,28.5551,31463.0
2018-10-25 14:05:00,41.57,41.66,41.57,41.65,25190.0,28.5551,28.6169,28.5551,28.6101,25190.0
2018-10-25 14:10:00,41.66,41.68,41.64,41.68,46703.0,28.6169,28.6307,28.6032,28.6307,46703.0
2018-10-25 14:15:00,41.68,41.71,41.66,41.68,97986.0,28.6307,28.6513,28.6169,28.6307,97986.0
2018-10-25 14:20:00,41.68,41.7,41.65,41.66,42339.0,28.6307,28.6444,28.6101,28.6169,42339.0
2018-10-25 14:25:00,41.66,41.75,41.66,41.72,33834.0,28.6169,28.6788,28.6169,28.6582,33834.0
2018-10-25 14:30:00,41.72,41.77,41.7,41.76,55165.0,28.6582,28.6925,28.6444,28.6856,55165.0
2018-10-25 14:35:00,41.77,41.78,41.75,41.76,45345.0,28.6925,28.6994,28.6788,28.6856,45345.0
2018-10-25 14:40:00,41.76,41.81,41.75,41.78,48372.0,28.6856,28.72,28.6788,28.6994,48372.0
2018-10-25 14:45:00,41.79,41.83,41.78,41.83,85132.0,28.7062,28.7337,28.6994,28.7337,85132.0
2018-10-25 14:50:00,41.83,41.84,41.81,41.81,37009.0,28.7337,28.7406,28.72,28.72,37009.0
2018-10-25 14:55:00,41.82,41.84,41.77,41.77,67239.0,28.7269,28.7406,28.6925,28.6925,67239.0
2018-10-25 15:00:00,41.77,41.82,41.73,41.78,86734.0,28.6925,28.7269,28.665,28.6994,86734.0
2018-10-25 15:05:00,41.79,41.8,41.76,41.77,24280.0,28.7062,28.7131,28.6856,28.6925,24280.0
2018-10-25 15:10:00,41.77,41.81,41.74,41.81,65846.0,28.6925,28.72,28.6719,28.72,65846.0
2018-10-25 15:15:00,41.81,41.87,41.8,41.87,78761.0,28.72,28.7612,28.7131,28.7612,78761.0
2018-10-25 15:20:00,41.87,41.91,41.85,41.87,338537.0,28.7612,28.7887,28.7475,28.7612,338537.0
2018-10-25 15:25:00,41.86,41.87,41.76,41.77,151965.0,28.7543,28.7612,28.6856,28.6925,151965.0
2018-10-25 15:30:00,41.77,41.82,41.7,41.71,89688.0,28.6925,28.7269,28.6444,28.6513,89688.0
2018-10-25 15:35:00,41.72,41.75,41.67,41.71,82876.0,28.6582,28.6788,28.6238,28.6513,82876.0
2018-10-25 15:40:00,41.71,41.71,41.55,41.58,92408.0,28.6513,28.6513,28.5414,28.562,92408.0
2018-10-25 15:45:00,41.57,41.61,41.54,41.59,91434.0,28.5551,28.5826,28.5345,28.5689,91434.0
2018-10-25 15:50:00,41.59,41.59,41.49,41.57,191905.0,28.5689,28.5689,28.5002,28.5551,191905.0
2018-10-25 15:55:00,41.57,41.58,41.54,41.57,193626.0,28.5551,28.562,28.5345,28.5551,193626.0
2018-10-26 09:30:00,40.29,40.41,40.21,40.29,619192.0,27.6759,27.7583,27.6209,27.6759,619192.0
2018-10-26 09:35:00,40.29,40.51,40.27,40.43,288673.0,27.6759,27.827,27.6621,27.772,288673.0
2018-10-26 09:40:00,40.43,40.5,40.36,40.45,183743.0,27.772,27.8201,27.724,27.7858,183743.0
2018-10-26 09:45:00,40.46,40.58,40.45,40.58,213589.0,27.7926,27.8751,27.7858,27.8751,213589.0
2018-10-26 09:50:00,40.57,40.59,40.49,40.52,114834.0,27.8682,27.8819,27.8133,27.8339,114834.0
2018-10-26 09:55:00,40.52,40.58,40.44,40.47,140762.0,27.8339,27.8751,27.7789,27.7995,140762.0
2018-10-26 10:00:00,40.46,40.48,40.37,40.38,106519.0,27.7926,27.8064,27.7308,27.7377,106519.0
2018-10-26 10:05:00,40.38,40.38,40.25,40.37,144764.0,27.7377,27.7377,27.6484,27.7308,144764.0
2018-10-26 10:10:00,40.37,40.45,40.35,40.42,103116.0,27.7308,27.7858,27.7171,27.7652,103116.0
2018-10-26 10:15:00,40.41,40.47,40.34,40.37,96669.0,27.7583,27.7995,27.7102,27.7308,96669.0
2018-10-26 10:20:00,40.37,40.58,40.36,40.57,128248.0,27.7308,27.8751,27.724,27.8682,128248.0
2018-10-26 10:25:00,40.58,40.63,40.52,40.54,102714.0,27.8751,27.9094,27.8339,27.8476,102714.0
2018-10-26 10:30:00,40.53,40.58,40.51,40.53,90954.0,27.8407,27.8751,27.827,27.8407,90954.0
2018-10-26 10:35:00,40.53,40.54,40.4,40.43,78918.0,27.8407,27.8476,27.7514,27.772,78918.0
2018-10-26 10:40:00,40.43,40.49,40.39,40.4,67868.0,27.772,27.8133,27.7446,27.7514,67868.0
2018-10-26 10:45:00,40.39,40.41,40.35,40.37,85445.0,27.7446,27.7583,27.7171,27.7308,85445.0
2018-10-26 10:50:00,40.36,40.41,40.3,40.37,175216.0,27.724,27.7583,27.6827,27.7308,175216.0
2018-10-26 10:55:00,40.37,40.41,40.29,40.29,121982.0,27.7308,27.7583,27.6759,27.6759,121982.0
2018-10-26 11:00:00,40.3,40.47,40.29,40.46,90671.0,27.6827,27.7995,27.6759,27.7926,90671.0
2018-10-26 11:05:00,40.45,40.62,40.43,40.55,75823.0,27.7858,27.9026,27.772,27.8545,75823.0
2018-10-26 11:10:00,40.55,40.66,40.54,40.6,151717.0,27.8545,27.93,27.8476,27.8888,151717.0
2018-10-26 11:15:00,40.59,40.68,40.59,40.63,88085.0,27.8819,27.9438,27.8819,27.9094,88085.0
2018-10-26 11:20:00,40.64,40.75,40.63,40.75,123323.0,27.9163,27.9919,27.9094,27.9919,123323.0
2018-10-26 11:25:00,40.75,40.86,40.72,40.84,121267.0,27.9919,28.0674,27.9712,28.0537,121267.0
2018-10-26 11:30:00,40.84,41.05,40.84,41.04,206376.0,28.0537,28.1979,28.0537,28.1911,206376.0
2018-10-26 11:35:00,41.05,41.08,40.99,41.04,235588.0,28.1979,28.2185,28.1567,28.1911,235588.0
2018-10-26 11:40:00,41.04,41.09,40.99,41.01,56355.0,28.1911,28.2254,28.1567,28.1705,56355.0
2018-10-26 11:45:00,41.01,41.05,40.95,41.02,69499.0,28.1705,28.1979,28.1292,28.1773,69499.0
2018-10-26 11:50:00,41.02,41.09,41.01,41.04,52525.0,28.1773,28.2254,28.1705,28.1911,52525.0
2018-10-26 11:55:00,41.04,41.05,40.97,40.97,84001.0,28.1911,28.1979,28.143,28.143,84001.0
2018-10-26 12:00:00,40.97,41.06,40.96,41.04,70231.0,28.143,28.2048,28.1361,28.1911,70231.0
2018-10-26 12:05:00,41.05,41.19,41.05,41.15,82383.0,28.1979,28.2941,28.1979,28.2666,82383.0
2018-10-26 12:10:00,41.14,41.14,41.07,41.11,24039.0,28.2598,28.2598,28.2117,28.2391,24039.0
2018-10-26 12:15:00,41.11,41.16,41.07,41.15,43609.0,28.2391,28.2735,28.2117,28.2666,43609.0
2018-10-26 12:20:00,41.16,41.23,41.14,41.14,56706.0,28.2735,28.3216,28.2598,28.2598,56706.0
2018-10-26 12:25:00,41.14,41.16,41.09,41.13,30712.0,28.2598,28.2735,28.2254,28.2529,30712.0
2018-10-26 12:30:00,41.14,41.21,41.11,41.2,92647.0,28.2598,28.3078,28.2391,28.301,92647.0
2018-10-26 12:35:00,41.19,41.2,41.13,41.15,36304.0,28.2941,28.301,28.2529,28.2666,36304.0
2018-10-26 12:40:00,41.16,41.24,41.14,41.23,54039.0,28.2735,28.3284,28.2598,28.3216,54039.0
2018-10-26 12:45:00,41.24,41.34,41.23,41.32,51606.0,28.3284,28.3971,28.3216,28.3834,51606.0
2018-10-26 12:50:00,41.31,41.32,41.26,41.28,51128.0,28.3765,28.3834,28.3422,28.3559,51128.0
2018-10-26 12:55:00,41.28,41.28,41.17,41.2,30027.0,28.3559,28.3559,28.2804,28.301,30027.0
2018-10-26 13:00:00,41.19,41.35,41.19,41.35,59487.0,28.2941,28.404,28.2941,28.404,59487.0
2018-10-26 13:05:00,41.34,41.37,41.31,41.32,37181.0,28.3971,28.4177,28.3765,28.3834,37181.0
2018-10-26 13:10:00,41.3,41.36,41.25,41.29,50227.0,28.3697,28.4109,28.3353,28.3628,50227.0
2018-10-26 13:15:00,41.29,41.35,41.25,41.35,80990.0,28.3628,28.404,28.3353,28.404,80990.0
2018-10-26 13:20:00,41.35,41.37,41.25,41.27,74441.0,28.404,28.4177,28.3353,28.349,74441.0
2018-10-26 13:25:00,41.28,41.28,41.2,41.21,43584.0,28.3559,28.3559,28.301,28.3078,43584.0
2018-10-26 13:30:00,41.2,41.2,41.09,41.12,44732.0,28.301,28.301,28.2254,28.246,44732.0
2018-10-26 13:35:00,41.11,41.17,41.09,41.11,41880.0,28.2391,28.2804,28.2254,28.2391,41880.0
2018-10-26 13:40:00,41.11,41.2,41.11,41.18,32220.0,28.2391,28.301,28.2391,28.2872,32220.0
2018-10-26 13:45:00,41.18,41.2,41.13,41.16,33555.0,28.2872,28.301,28.2529,28.2735,33555.0
2018-10-26 13:50:00,41.16,41.25,41.11,41.25,58952.0,28.2735,28.3353,28.2391,28.3353,58952.0
2018-10-26 13:55:00,41.25,41.29,41.23,41.27,75906.0,28.3353,28.3628,28.3216,28.349,75906.0
2018-10-26 14:00:00,41.26,41.3,41.11,41.14,41385.0,28.3422,28.3697,28.2391,28.2598,41385.0
2018-10-26 14:05:00,41.14,41.16,41.09,41.1,38404.0,28.2598,28.2735,28.2254,28.2323,38404.0
2018-10-26 14:10:00,41.1,41.13,41.04,41.07,62047.0,28.2323,28.2529,28.1911,28.2117,62047.0
2018-10-26 14:15:00,41.07,41.08,41.04,41.06,26510.0,28.2117,28.2185,28.1911,28.2048,26510.0
2018-10-26 14:20:00,41.06,41.09,41.01,41.08,32436.0,28.2048,28.2254,28.1705,28.2185,32436.0
2018-10-26 14:25:00,41.08,41.15,41.08,41.1,47128.0,28.2185,28.2666,28.2185,28.2323,47128.0
2018-10-26 14:30:00,41.1,41.13,41.06,41.1,26873.0,28.2323,28.2529,28.2048,28.2323,26873.0
2018-10-26 14:35:00,41.09,41.18,41.09,41.15,39426.0,28.2254,28.2872,28.2254,28.2666,39426.0
2018-10-26 14:40:00,41.16,41.18,41.11,41.12,52980.0,28.2735,28.2872,28.2391,28.246,52980.0
2018-10-26 14:45:00,41.13,41.14,41.02,41.03,38562.0,28.2529,28.2598,28.1773,28.1842,38562.0
2018-10-26 14:50:00,41.03,41.05,40.98,40.99,84109.0,28.1842,28.1979,28.1498,28.1567,84109.0
2018-10-26 14:55:00,40.99,40.99,40.86,40.9,80618.0,28.1567,28.1567,28.0674,28.0949,80618.0
2018-10-26 15:00:00,40.91,40.96,40.85,40.96,89581.0,28.1018,28.1361,28.0605,28.1361,89581.0
2018-10-26 15:05:00,40.96,41.01,40.94,40.98,44185.0,28.1361,28.1705,28.1224,28.1498,44185.0
2018-10-26 15:10:00,40.98,41.01,40.9,40.93,86163.0,28.1498,28.1705,28.0949,28.1155,86163.0
2018-10-26 15:15:00,40.95,41.03,40.94,41.01,64678.0,28.1292,28.1842,28.1224,28.1705,64678.0
2018-10-26 15:20:00,41.01,41.09,41.0,41.01,87445.0,28.1705,28.2254,28.1636,28.1705,87445.0
2018-10-26 15:25:00,41.0,41.06,40.96,41.03,61475.0,28.1636,28.2048,28.1361,28.1842,61475.0
2018-10-26 15:30:00,41.02,41.02,40.97,40.98,93423.0,28.1773,28.1773,28.143,28.1498,93423.0
2018-10-26 15:35:00,40.98,41.12,40.96,41.07,92206.0,28.1498,28.246,28.1361,28.2117,92206.0
2018-10-26 15:40:00,41.06,41.11,40.96,40.98,124211.0,28.2048,28.2391,28.1361,28.1498,124211.0
2018-10-26 15:45:00,40.98,41.21,40.98,41.18,118857.0,28.1498,28.3078,28.1498,28.2872,118857.0
2018-10-26 15:50:00,41.18,41.26,41.17,41.19,156964.0,28.2872,28.3422,28.2804,28.2941,156964.0
2018-10-26 15:55:00,41.18,41.18,41.03,41.1,176599.0,28.2872,28.2872,28.1842,28.2323,176599.0
2018-10-29 09:30:00,41.82,41.82,41.7,41.74,243482.0,28.7269,28.7269,28.6444,28.6719,243482.0
2018-10-29 09:35:00,41.73,41.73,41.61,41.64,183569.0,28.665,28.665,28.5826,28.6032,183569.0
2018-10-29 09:40:00,41.63,41.69,41.6,41.61,244875.0,28.5963,28.6376,28.5757,28.5826,244875.0
2018-10-29 09:45:00,41.62,41.69,41.54,41.63,116796.0,28.5895,28.6376,28.5345,28.5963,116796.0
2018-10-29 09:50:00,41.64,41.67,41.53,41.57,72076.0,28.6032,28.6238,28.5276,28.5551,72076.0
2018-10-29 09:55:00,41.58,41.65,41.53,41.63,78454.0,28.562,28.6101,28.5276,28.5963,78454.0
2018-10-29 10:00:00,41.64,41.76,41.63,41.74,159629.0,28.6032,28.6856,28.5963,28.6719,159629.0
2018-10-29 10:05:00,41.74,41.78,41.64,41.69,65976.0,28.6719,28.6994,28.6032,28.6376,65976.0
2018-10-29 10:10:00,41.68,41.72,41.6,41.61,54271.0,28.6307,28.6582,28.5757,28.5826,54271.0
2018-10-29 10:15:00,41.61,41.64,41.57,41.64,49122.0,28.5826,28.6032,28.5551,28.6032,49122.0
2018-10-29 10:20:00,41.66,41.68,41.64,41.66,33697.0,28.6169,28.6307,28.6032,28.6169,33697.0
2018-10-29 10:25:00,41.66,41.7,41.63,41.66,42008.0,28.6169,28.6444,28.5963,28.6169,42008.0
2018-10-29 10:30:00,41.65,41.7,41.64,41.64,46541.0,28.6101,28.6444,28.6032,28.6032,46541.0
2018-10-29 10:35:00,41.64,41.65,41.58,41.58,49041.0,28.6032,28.6101,28.562,28.562,49041.0
2018-10-29 10:40:00,41.58,41.6,41.54,41.56,48151.0,28.562,28.5757,28.5345,28.5483,48151.0
2018-10-29 10:45:00,41.57,41.59,41.5,41.52,68560.0,28.5551,28.5689,28.507,28.5208,68560.0
2018-10-29 10:50:00,41.51,41.59,41.5,41.59,43735.0,28.5139,28.5689,28.507,28.5689,43735.0
2018-10-29 10:55:00,41.59,41.65,41.57,41.61,48008.0,28.5689,28.6101,28.5551,28.5826,48008.0
2018-10-29 11:00:00,41.61,41.62,41.54,41.55,33285.0,28.5826,28.5895,28.5345,28.5414,33285.0
2018-10-29 11:05:00,41.55,41.61,41.53,41.58,56233.0,28.5414,28.5826,28.5276,28.562,56233.0
2018-10-29 11:10:00,41.58,41.62,41.54,41.57,88413.0,28.562,28.5895,28.5345,28.5551,88413.0
2018-10-29 11:15:00,41.57,41.59,41.53,41.55,64572.0,28.5551,28.5689,28.5276,28.5414,64572.0
2018-10-29 11:20:00,41.55,41.6,41.54,41.58,48386.0,28.5414,28.5757,28.5345,28.562,48386.0
2018-10-29 11:25:00,41.58,41.65,41.57,41.64,60677.0,28.562,28.6101,28.5551,28.6032,60677.0
2018-10-29 11:30:00,41.64,41.68,41.62,41.65,43226.0,28.6032,28.6307,28.5895,28.6101,43226.0
2018-10-29 11:35:00,41.66,41.7,41.62,41.69,43659.0,28.6169,28.6444,28.5895,28.6376,43659.0
2018-10-29 11:40:00,41.7,41.79,41.67,41.77,43396.0,28.6444,28.7062,28.6238,28.6925,43396.0
2018-10-29 11:45:00,41.77,41.79,41.73,41.78,25446.0,28.6925,28.7062,28.665,28.6994,25446.0
2018-10-29 11:50:00,41.77,41.79,41.68,41.69,33006.0,28.6925,28.7062,28.6307,28.6376,33006.0
2018-10-29 11:55:00,41.68,41.71,41.59,41.59,50975.0,28.6307,28.6513,28.5689,28.5689,50975.0
2018-10-29 12:00:00,41.59,41.63,41.57,41.63,83233.0,28.5689,28.5963,28.5551,28.5963,83233.0
2018-10-29 12:05:00,41.63,41.64,41.54,41.57,71652.0,28.5963,28.6032,28.5345,28.5551,71652.0
2018-10-29 12:10:00,41.57,41.57,41.44,41.46,59558.0,28.5551,28.5551,28.4658,28.4796,59558.0
2018-10-29 12:15:00,41.45,41.54,41.45,41.49,62656.0,28.4727,28.5345,28.4727,28.5002,62656.0
2018-10-29 12:20:00,41.5,41.51,41.38,41.42,93457.0,28.507,28.5139,28.4246,28.4521,93457.0
2018-10-29 12:25:00,41.42,41.5,41.4,41.5,79877.0,28.4521,28.507,28.4383,28.507,79877.0
2018-10-29 12:30:00,41.49,41.52,41.41,41.46,135745.0,28.5002,28.5208,28.4452,28.4796,135745.0
2018-10-29 12:35:00,41.47,41.52,41.46,41.47,71631.0,28.4864,28.5208,28.4796,28.4864,71631.0
2018-10-29 12:40:00,41.47,41.55,41.46,41.51,40397.0,28.4864,28.5414,28.4796,28.5139,40397.0
2018-10-29 12:45:00,41.52,41.59,41.52,41.54,30754.0,28.5208,28.5689,28.5208,28.5345,30754.0
2018-10-29 12:50:00,41.54,41.57,41.51,41.51,36797.0,28.5345,28.5551,28.5139,28.5139,36797.0
2018-10-29 12:55:00,41.5,41.51,41.39,41.42,75453.0,28.507,28.5139,28.4315,28.4521,75453.0
2018-10-29 13:00:00,41.42,41.57,41.42,41.56,75360.0,28.4521,28.5551,28.4521,28.5483,75360.0
2018-10-29 13:05:00,41.54,41.6,41.53,41.59,63506.0,28.5345,28.5757,28.5276,28.5689,63506.0
2018-10-29 13:10:00,41.58,41.59,41.53,41.53,14299.0,28.562,28.5689,28.5276,28.5276,14299.0
2018-10-29 13:15:00,41.54,41.55,41.51,41.54,25886.0,28.5345,28.5414,28.5139,28.5345,25886.0
2018-10-29 13:20:00,41.54,41.57,41.5,41.55,21423.0,28.5345,28.5551,28.507,28.5414,21423.0
2018-10-29 13:25:00,41.55,41.55,41.47,41.48,14310.0,28.5414,28.5414,28.4864,28.4933,14310.0
2018-10-29 13:30:00,41.48,41.58,41.47,41.58,35224.0,28.4933,28.562,28.4864,28.562,35224.0
2018-10-29 13:35:00,41.57,41.57,41.49,41.52,22719.0,28.5551,28.5551,28.5002,28.5208,22719.0
2018-10-29 13:40:00,41.52,41.56,41.49,41.56,15391.0,28.5208,28.5483,28.5002,28.5483,15391.0
2018-10-29 13:45:00,41.57,41.6,41.51,41.54,35504.0,28.5551,28.5757,28.5139,28.5345,35504.0
2018-10-29 13:50:00,41.53,41.6,41.52,41.58,57958.0,28.5276,28.5757,28.5208,28.562,57958.0
2018-10-29 13:55:00,41.58,41.6,41.51,41.52,33970.0,28.562,28.5757,28.5139,28.5208,33970.0
2018-10-29 14:00:00,41.51,41.55,41.47,41.54,29209.0,28.5139,28.5414,28.4864,28.5345,29209.0
2018-10-29 14:05:00,41.53,41.53,41.49,41.51,23671.0,28.5276,28.5276,28.5002,28.5139,23671.0
2018-10-29 14:10:00,41.51,41.51,41.43,41.48,93436.0,28.5139,28.5139,28.459,28.4933,93436.0
2018-10-29 14:15:00,41.48,41.48,41.4,41.41,40559.0,28.4933,28.4933,28.4383,28.4452,40559.0
2018-10-29 14:20:00,41.41,41.46,41.4,41.42,42525.0,28.4452,28.4796,28.4383,28.4521,42525.0
2018-10-29 14:25:00,41.42,41.44,41.32,41.33,63589.0,28.4521,28.4658,28.3834,28.3903,63589.0
2018-10-29 14:30:00,41.33,41.34,41.3,41.31,54010.0,28.3903,28.3971,28.3697,28.3765,54010.0
2018-10-29 14:35:00,41.31,41.36,41.25,41.26,51229.0,28.3765,28.4109,28.3353,28.3422,51229.0
2018-10-29 14:40:00,41.27,41.35,41.26,41.35,47753.0,28.349,28.404,28.3422,28.404,47753.0
2018-10-29 14:45:00,41.34,41.36,41.25,41.26,76393.0,28.3971,28.4109,28.3353,28.3422,76393.0
2018-10-29 14:50:00,41.26,41.26,41.1,41.11,368107.0,28.3422,28.3422,28.2323,28.2391,368107.0
2018-10-29 14:55:00,41.12,41.18,41.1,41.14,116531.0,28.246,28.2872,28.2323,28.2598,116531.0
2018-10-29 15:00:00,41.14,41.15,41.05,41.08,63005.0,28.2598,28.2666,28.1979,28.2185,63005.0
2018-10-29 15:05:00,41.07,41.08,41.0,41.02,63749.0,28.2117,28.2185,28.1636,28.1773,63749.0
2018-10-29 15:10:00,41.02,41.03,40.86,40.87,106809.0,28.1773,28.1842,28.0674,28.0743,106809.0
2018-10-29 15:15:00,40.87,40.93,40.81,40.93,97598.0,28.0743,28.1155,28.0331,28.1155,97598.0
2018-10-29 15:20:00,40.93,40.94,40.85,40.92,87430.0,28.1155,28.1224,28.0605,28.1086,87430.0
2018-10-29 15:25:00,40.91,40.97,40.89,40.9,96547.0,28.1018,28.143,28.088,28.0949,96547.0
2018-10-29 15:30:00,40.9,40.91,40.82,40.9,145984.0,28.0949,28.1018,28.0399,28.0949,145984.0
2018-10-29 15:35:00,40.9,40.9,40.84,40.88,181129.0,28.0949,28.0949,28.0537,28.0812,181129.0
2018-10-29 15:40:00,40.87,40.88,40.61,40.62,137477.0,28.0743,28.0812,27.8957,27.9026,137477.0
2018-10-29 15:45:00,40.62,40.96,40.6,40.91,158206.0,27.9026,28.1361,27.8888,28.1018,158206.0
2018-10-29 15:50:00,40.91,41.07,40.9,41.05,313231.0,28.1018,28.2117,28.0949,28.1979,313231.0
2018-10-29 15:55:00,41.05,41.05,40.93,41.02,328678.0,28.1979,28.1979,28.1155,28.1773,328678.0
2018-10-30 09:30:00,42.0,42.08,41.75,41.97,471243.0,28.8505,28.9055,28.6788,28.8299,471243.0
2018-10-30 09:35:00,42.01,42.18,41.98,42.18,249610.0,28.8574,28.9741,28.8368,28.9741,249610.0
2018-10-30 09:40:00,42.18,42.29,42.14,42.17,244415.0,28.9741,29.0497,28.9467,28.9673,244415.0
2018-10-30 09:45:00,42.16,42.25,42.08,42.25,166771.0,28.9604,29.0222,28.9055,29.0222,166771.0
2018-10-30 09:50:00,42.24,42.25,42.1,42.15,104593.0,29.0154,29.0222,28.9192,28.9535,104593.0
2018-10-30 09:55:00,42.14,42.24,42.05,42.2,171068.0,28.9467,29.0154,28.8848,28.9879,171068.0
2018-10-30 10:00:00,42.21,42.24,42.12,42.13,174946.0,28.9948,29.0154,28.9329,28.9398,174946.0
2018-10-30 10:05:00,42.12,42.14,42.01,42.01,112854.0,28.9329,28.9467,28.8574,28.8574,112854.0
2018-10-30 10:10:00,42.0,42.02,41.9,41.95,120308.0,28.8505,28.8642,28.7818,28.8162,120308.0
2018-10-30 10:15:00,41.95,41.96,41.68,41.73,223386.0,28.8162,28.823,28.6307,28.665,223386.0
2018-10-30 10:20:00,41.74,41.85,41.72,41.81,144621.0,28.6719,28.7475,28.6582,28.72,144621.0
2018-10-30 10:25:00,41.81,41.81,41.68,41.74,135731.0,28.72,28.72,28.6307,28.6719,135731.0
2018-10-30 10:30:00,41.74,41.77,41.65,41.65,81167.0,28.6719,28.6925,28.6101,28.6101,81167.0
2018-10-30 10:35:00,41.65,41.65,41.54,41.64,111539.0,28.6101,28.6101,28.5345,28.6032,111539.0
2018-10-30 10:40:00,41.63,41.71,41.57,41.58,205523.0,28.5963,28.6513,28.5551,28.562,205523.0
2018-10-30 10:45:00,41.58,41.8,41.57,41.79,94293.0,28.562,28.7131,28.5551,28.7062,94293.0
2018-10-30 10:50:00,41.79,41.86,41.77,41.86,119047.0,28.7062,28.7543,28.6925,28.7543,119047.0
2018-10-30 10:55:00,41.87,41.98,41.85,41.92,98159.0,28.7612,28.8368,28.7475,28.7955,98159.0
2018-10-30 11:00:00,41.92,41.97,41.86,41.95,130383.0,28.7955,28.8299,28.7543,28.8162,130383.0
2018-10-30 11:05:00,41.96,42.05,41.94,41.97,123141.0,28.823,28.8848,28.8093,28.8299,123141.0
2018-10-30 11:10:00,41.96,42.01,41.93,41.97,83017.0,28.823,28.8574,28.8024,28.8299,83017.0
2018-10-30 11:15:00,41.96,41.99,41.88,41.96,66234.0,28.823,28.8436,28.7681,28.823,66234.0
2018-10-30 11:20:00,41.97,42.05,41.92,41.96,105970.0,28.8299,28.8848,28.7955,28.823,105970.0
2018-10-30 11:25:00,41.96,42.02,41.94,41.98,100401.0,28.823,28.8642,28.8093,28.8368,100401.0
2018-10-30 11:30:00,41.98,42.01,41.95,42.0,131885.0,28.8368,28.8574,28.8162,28.8505,131885.0
2018-10-30 11:35:00,42.0,42.05,41.95,42.04,89137.0,28.8505,28.8848,28.8162,28.878,89137.0
2018-10-30 11:40:00,42.04,42.09,42.02,42.04,69304.0,28.878,28.9123,28.8642,28.878,69304.0
2018-10-30 11:45:00,42.04,42.18,42.03,42.18,46696.0,28.878,28.9741,28.8711,28.9741,46696.0
2018-10-30 11:50:00,42.18,42.18,42.1,42.1,66373.0,28.9741,28.9741,28.9192,28.9192,66373.0
2018-10-30 11:55:00,42.11,42.13,42.04,42.05,77166.0,28.9261,28.9398,28.878,28.8848,77166.0
2018-10-30 12:00:00,42.05,42.14,42.05,42.09,66530.0,28.8848,28.9467,28.8848,28.9123,66530.0
2018-10-30 12:05:00,42.08,42.19,42.07,42.17,56259.0,28.9055,28.981,28.8986,28.9673,56259.0
2018-10-30 12:10:00,42.17,42.19,42.03,42.07,87741.0,28.9673,28.981,28.8711,28.8986,87741.0
2018-10-30 12:15:00,42.06,42.11,42.03,42.09,54380.0,28.8917,28.9261,28.8711,28.9123,54380.0
2018-10-30 12:20:00,42.09,42.1,42.0,42.03,72493.0,28.9123,28.9192,28.8505,28.8711,72493.0
2018-10-30 12:25:00,42.04,42.08,42.0,42.02,77952.0,28.878,28.9055,28.8505,28.8642,77952.0
2018-10-30 12:30:00,42.02,42.03,41.93,41.98,128031.0,28.8642,28.8711,28.8024,28.8368,128031.0
2018-10-30 12:35:00,41.98,42.01,41.88,41.89,86916.0,28.8368,28.8574,28.7681,28.7749,86916.0
2018-10-30 12:40:00,41.89,41.91,41.79,41.86,58261.0,28.7749,28.7887,28.7062,28.7543,58261.0
2018-10-30 12:45:00,41.86,41.97,41.86,41.91,50824.0,28.7543,28.8299,28.7543,28.7887,50824.0
2018-10-30 12:50:00,41.9,41.91,41.85,41.86,76089.0,28.7818,28.7887,28.7475,28.7543,76089.0
2018-10-30 12:55:00,41.86,41.88,41.77,41.77,37516.0,28.7543,28.7681,28.6925,28.6925,37516.0
2018-10-30 13:00:00,41.77,41.78,41.72,41.76,65961.0,28.6925,28.6994,28.6582,28.6856,65961.0
2018-10-30 13:05:00,41.75,41.78,41.73,41.75,99962.0,28.6788,28.6994,28.665,28.6788,99962.0
2018-10-30 13:10:00,41.75,41.76,41.66,41.66,71268.0,28.6788,28.6856,28.6169,28.6169,71268.0
2018-10-30 13:15:00,41.67,41.79,41.67,41.79,50067.0,28.6238,28.7062,28.6238,28.7062,50067.0
2018-10-30 13:20:00,41.78,41.85,41.77,41.83,43558.0,28.6994,28.7475,28.6925,28.7337,43558.0
2018-10-30 13:25:00,41.82,41.83,41.75,41.75,48369.0,28.7269,28.7337,28.6788,28.6788,48369.0
2018-10-30 13:30:00,41.75,41.77,41.71,41.72,42172.0,28.6788,28.6925,28.6513,28.6582,42172.0
2018-10-30 13:35:00,41.72,41.75,41.69,41.72,55686.0,28.6582,28.6788,28.6376,28.6582,55686.0
2018-10-30 13:40:00,41.72,41.88,41.72,41.86,51864.0,28.6582,28.7681,28.6582,28.7543,51864.0
2018-10-30 13:45:00,41.87,41.89,41.8,41.84,42763.0,28.7612,28.7749,28.7131,28.7406,42763.0
2018-10-30 13:50:00,41.84,41.84,41.78,41.78,36608.0,28.7406,28.7406,28.6994,28.6994,36608.0
2018-10-30 13:55:00,41.77,41.87,41.77,41.85,60636.0,28.6925,28.7612,28.6925,28.7475,60636.0
2018-10-30 14:00:00,41.85,41.91,41.8,41.86,66898.0,28.7475,28.7887,28.7131,28.7543,66898.0
2018-10-30 14:05:00,41.86,41.9,41.79,41.8,76862.0,28.7543,28.7818,28.7062,28.7131,76862.0
2018-10-30 14:10:00,41.79,41.82,41.75,41.79,42980.0,28.7062,28.7269,28.6788,28.7062,42980.0
2018-10-30 14:15:00,41.8,41.81,41.75,41.78,43554.0,28.7131,28.72,28.6788,28.6994,43554.0
2018-10-30 14:20:00,41.79,41.91,41.79,41.91,84170.0,28.7062,28.7887,28.7062,28.7887,84170.0
2018-10-30 14:25:00,41.91,41.94,41.83,41.85,56215.0,28.7887,28.8093,28.7337,28.7475,56215.0
2018-10-30 14:30:00,41.86,41.91,41.8,41.9,78059.0,28.7543,28.7887,28.7131,28.7818,78059.0
2018-10-30 14:35:00,41.9,41.92,41.84,41.86,49372.0,28.7818,28.7955,28.7406,28.7543,49372.0
2018-10-30 14:40:00,41.87,41.91,41.83,41.85,137813.0,28.7612,28.7887,28.7337,28.7475,137813.0
2018-10-30 14:45:00,41.85,41.9,41.82,41.89,104447.0,28.7475,28.7818,28.7269,28.7749,104447.0
2018-10-30 14:50:00,41.89,42.0,41.87,41.96,141462.0,28.7749,28.8505,28.7612,28.823,141462.0
2018-10-30 14:55:00,41.95,42.1,41.95,42.07,192768.0,28.8162,28.9192,28.8162,28.8986,192768.0
2018-10-30 15:00:00,42.08,42.09,41.95,42.02,115086.0,28.9055,28.9123,28.8162,28.8642,115086.0
2018-10-30 15:05:00,42.01,42.06,41.99,42.05,78774.0,28.8574,28.8917,28.8436,28.8848,78774.0
2018-10-30 15:10:00,42.06,42.12,42.05,42.07,66470.0,28.8917,28.9329,28.8848,28.8986,66470.0
2018-10-30 15:15:00,42.08,42.11,42.04,42.09,82640.0,28.9055,28.9261,28.878,28.9123,82640.0
2018-10-30 15:20:00,42.09,42.09,42.02,42.08,69852.0,28.9123,28.9123,28.8642,28.9055,69852.0
2018-10-30 15:25:00,42.07,42.2,42.06,42.17,93934.0,28.8986,28.9879,28.8917,28.9673,93934.0
2018-10-30 15:30:00,42.18,42.22,42.16,42.21,279866.0,28.9741,29.0016,28.9604,28.9948,279866.0
2018-10-30 15:35:00,42.2,42.21,42.14,42.15,169334.0,28.9879,28.9948,28.9467,28.9535,169334.0
2018-10-30 15:40:00,42.15,42.21,42.14,42.19,96344.0,28.9535,28.9948,28.9467,28.981,96344.0
2018-10-30 15:45:00,42.18,42.2,42.14,42.16,170580.0,28.9741,28.9879,28.9467,28.9604,170580.0
2018-10-30 15:50:00,42.15,42.25,42.14,42.24,172975.0,28.9535,29.0222,28.9467,29.0154,172975.0
2018-10-30 15:55:00,42.24,42.25,42.19,42.22,341178.0,29.0154,29.0222,28.981,29.0016,341178.0
2018-10-31 09:30:00,43.44,43.45,43.31,43.4,370546.0,29.8397,29.8465,29.7504,29.8122,370546.0
2018-10-31 09:35:00,43.4,43.43,43.24,43.31,344635.0,29.8122,29.8328,29.7023,29.7504,344635.0
2018-10-31 09:40:00,43.32,43.34,43.26,43.32,201563.0,29.7572,29.771,29.716,29.7572,201563.0
2018-10-31 09:45:00,43.32,43.49,43.29,43.49,322366.0,29.7572,29.874,29.7366,29.874,322366.0
2018-10-31 09:50:00,43.49,43.51,43.39,43.42,219214.0,29.874,29.8877,29.8053,29.8259,219214.0
2018-10-31 09:55:00,43.43,43.6,43.42,43.57,164881.0,29.8328,29.9496,29.8259,29.929,164881.0
2018-10-31 10:00:00,43.58,43.66,43.54,43.64,166890.0,29.9358,29.9908,29.9084,29.977,166890.0
2018-10-31 10:05:00,43.64,43.64,43.56,43.58,113436.0,29.977,29.977,29.9221,29.9358,113436.0
2018-10-31 10:10:00,43.58,43.58,43.46,43.48,181633.0,29.9358,29.9358,29.8534,29.8671,181633.0
2018-10-31 10:15:00,43.49,43.62,43.49,43.59,159342.0,29.874,29.9633,29.874,29.9427,159342.0
2018-10-31 10:20:00,43.59,43.72,43.59,43.7,191499.0,29.9427,30.032,29.9427,30.0183,191499.0
2018-10-31 10:25:00,43.69,43.7,43.63,43.65,121942.0,30.0114,30.0183,29.9702,29.9839,121942.0
2018-10-31 10:30:00,43.66,43.94,43.66,43.94,235638.0,29.9908,30.1831,29.9908,30.1831,235638.0
2018-10-31 10:35:00,43.94,43.96,43.84,43.87,206242.0,30.1831,30.1969,30.1144,30.135,206242.0
2018-10-31 10:40:00,43.87,43.89,43.8,43.84,353347.0,30.135,30.1488,30.0869,30.1144,353347.0
2018-10-31 10:45:00,43.84,43.85,43.66,43.66,367817.0,30.1144,30.1213,29.9908,29.9908,367817.0
2018-10-31 10:50:00,43.66,43.68,43.58,43.66,316867.0,29.9908,30.0045,29.9358,29.9908,316867.0
2018-10-31 10:55:00,43.66,43.75,43.65,43.72,165422.0,29.9908,30.0526,29.9839,30.032,165422.0
2018-10-31 11:00:00,43.72,43.82,43.69,43.69,126872.0,30.032,30.1007,30.0114,30.0114,126872.0
2018-10-31 11:05:00,43.69,43.74,43.62,43.68,272749.0,30.0114,30.0457,29.9633,30.0045,272749.0
2018-10-31 11:10:00,43.68,43.74,43.56,43.59,177796.0,30.0045,30.0457,29.9221,29.9427,177796.0
2018-10-31 11:15:00,43.58,43.68,43.55,43.68,162086.0,29.9358,30.0045,29.9152,30.0045,162086.0
2018-10-31 11:20:00,43.68,43.82,43.68,43.82,133998.0,30.0045,30.1007,30.0045,30.1007,133998.0
2018-10-31 11:25:00,43.82,43.95,43.8,43.93,109278.0,30.1007,30.19,30.0869,30.1762,109278.0
2018-10-31 11:30:00,43.93,43.93,43.81,43.86,199166.0,30.1762,30.1762,30.0938,30.1282,199166.0
2018-10-31 11:35:00,43.86,43.91,43.83,43.9,186612.0,30.1282,30.1625,30.1076,30.1556,186612.0
2018-10-31 11:40:00,43.9,43.93,43.82,43.83,176531.0,30.1556,30.1762,30.1007,30.1076,176531.0
2018-10-31 11:45:00,43.82,43.88,43.8,43.85,77636.0,30.1007,30.1419,30.0869,30.1213,77636.0
2018-10-31 11:50:00,43.86,43.95,43.85,43.91,138130.0,30.1282,30.19,30.1213,30.1625,138130.0
2018-10-31 11:55:00,43.9,43.91,43.85,43.86,99723.0,30.1556,30.1625,30.1213,30.1282,99723.0
2018-10-31 12:00:00,43.86,43.87,43.71,43.73,129699.0,30.1282,30.135,30.0251,30.0389,129699.0
2018-10-31 12:05:00,43.74,43.77,43.68,43.72,110034.0,30.0457,30.0663,30.0045,30.032,110034.0
2018-10-31 12:10:00,43.72,43.75,43.65,43.66,145047.0,30.032,30.0526,29.9839,29.9908,145047.0
2018-10-31 12:15:00,43.66,43.67,43.59,43.67,131136.0,29.9908,29.9976,29.9427,29.9976,131136.0
2018-10-31 12:20:00,43.68,43.73,43.63,43.7,115453.0,30.0045,30.0389,29.9702,30.0183,115453.0
2018-10-31 12:25:00,43.69,43.76,43.65,43.71,158695.0,30.0114,30.0595,29.9839,30.0251,158695.0
2018-10-31 12:30:00,43.71,43.71,43.62,43.68,116966.0,30.0251,30.0251,29.9633,30.0045,116966.0
2018-10-31 12:35:00,43.67,43.7,43.62,43.63,92509.0,29.9976,30.0183,29.9633,29.9702,92509.0
2018-10-31 12:40:00,43.63,43.64,43.53,43.54,84744.0,29.9702,29.977,29.9015,29.9084,84744.0
2018-10-31 12:45:00,43.54,43.62,43.51,43.53,86903.0,29.9084,29.9633,29.8877,29.9015,86903.0
2018-10-31 12:50:00,43.53,43.56,43.5,43.54,92202.0,29.9015,29.9221,29.8809,29.9084,92202.0
2018-10-31 12:55:00,43.54,43.58,43.53,43.56,43258.0,29.9084,29.9358,29.9015,29.9221,43258.0
2018-10-31 13:00:00,43.56,43.58,43.52,43.53,36465.0,29.9221,29.9358,29.8946,29.9015,36465.0
2018-10-31 13:05:00,43.53,43.58,43.52,43.55,84742.0,29.9015,29.9358,29.8946,29.9152,84742.0
2018-10-31 13:10:00,43.54,43.62,43.54,43.6,81312.0,29.9084,29.9633,29.9084,29.9496,81312.0
2018-10-31 13:15:00,43.59,43.63,43.57,43.61,48056.0,29.9427,29.9702,29.929,29.9564,48056.0
2018-10-31 13:20:00,43.61,43.68,43.6,43.67,83893.0,29.9564,30.0045,29.9496,29.9976,83893.0
2018-10-31 13:25:00,43.68,43.69,43.65,43.68,35546.0,30.0045,30.0114,29.9839,30.0045,35546.0
2018-10-31 13:30:00,43.69,43.7,43.61,43.66,82024.0,30.0114,30.0183,29.9564,29.9908,82024.0
2018-10-31 13:35:00,43.64,43.68,43.64,43.66,27286.0,29.977,30.0045,29.977,29.9908,27286.0
2018-10-31 13:40:00,43.65,43.74,43.63,43.73,65439.0,29.9839,30.0457,29.9702,30.0389,65439.0
2018-10-31 13:45:00,43.74,43.76,43.64,43.65,48921.0,30.0457,30.0595,29.977,29.9839,48921.0
2018-10-31 13:50:00,43.64,43.68,43.63,43.66,63044.0,29.977,30.0045,29.9702,29.9908,63044.0
2018-10-31 13:55:00,43.66,43.67,43.59,43.59,78973.0,29.9908,29.9976,29.9427,29.9427,78973.0
2018-10-31 14:00:00,43.59,43.59,43.51,43.54,73909.0,29.9427,29.9427,29.8877,29.9084,73909.0
2018-10-31 14:05:00,43.53,43.57,43.52,43.57,55349.0,29.9015,29.929,29.8946,29.929,55349.0
2018-10-31 14:10:00,43.57,43.61,43.56,43.59,38206.0,29.929,29.9564,29.9221,29.9427,38206.0
2018-10-31 14:15:00,43.59,43.63,43.56,43.56,55198.0,29.9427,29.9702,29.9221,29.9221,55198.0
2018-10-31 14:20:00,43.56,43.58,43.55,43.56,48692.0,29.9221,29.9358,29.9152,29.9221,48692.0
2018-10-31 14:25:00,43.57,43.57,43.5,43.53,64567.0,29.929,29.929,29.8809,29.9015,64567.0
2018-10-31 14:30:00,43.53,43.54,43.46,43.48,88475.0,29.9015,29.9084,29.8534,29.8671,88475.0
2018-10-31 14:35:00,43.47,43.49,43.44,43.47,53449.0,29.8603,29.874,29.8397,29.8603,53449.0
2018-10-31 14:40:00,43.47,43.52,43.44,43.45,57235.0,29.8603,29.8946,29.8397,29.8465,57235.0
2018-10-31 14:45:00,43.45,43.45,43.33,43.34,143073.0,29.8465,29.8465,29.7641,29.771,143073.0
2018-10-31 14:50:00,43.34,43.44,43.34,43.42,64404.0,29.771,29.8397,29.771,29.8259,64404.0
2018-10-31 14:55:00,43.42,43.48,43.41,43.47,43873.0,29.8259,29.8671,29.8191,29.8603,43873.0
2018-10-31 15:00:00,43.46,43.55,43.45,43.54,56570.0,29.8534,29.9152,29.8465,29.9084,56570.0
2018-10-31 15:05:00,43.54,43.56,43.48,43.48,68555.0,29.9084,29.9221,29.8671,29.8671,68555.0
2018-10-31 15:10:00,43.48,43.53,43.46,43.52,37964.0,29.8671,29.9015,29.8534,29.8946,37964.0
2018-10-31 15:15:00,43.51,43.55,43.49,43.52,45785.0,29.8877,29.9152,29.874,29.8946,45785.0
2018-10-31 15:20:00,43.52,43.54,43.44,43.47,111186.0,29.8946,29.9084,29.8397,29.8603,111186.0
2018-10-31 15:25:00,43.48,43.48,43.4,43.44,62329.0,29.8671,29.8671,29.8122,29.8397,62329.0
2018-10-31 15:30:00,43.43,43.47,43.39,43.41,98333.0,29.8328,29.8603,29.8053,29.8191,98333.0
2018-10-31 15:35:00,43.41,43.43,43.33,43.34,110699.0,29.8191,29.8328,29.7641,29.771,110699.0
2018-10-31 15:40:00,43.34,43.4,43.32,43.33,110009.0,29.771,29.8122,29.7572,29.7641,110009.0
2018-10-31 15:45:00,43.34,43.37,43.29,43.31,159473.0,29.771,29.7916,29.7366,29.7504,159473.0
2018-10-31 15:50:00,43.32,43.33,43.3,43.31,175977.0,29.7572,29.7641,29.7435,29.7504,175977.0
2018-10-31 15:55:00,43.31,43.36,43.28,43.36,377836.0,29.7504,29.7847,29.7298,29.7847,377836.0
2018-11-01 09:30:00,43.16,43.23,43.04,43.13,273823.0,29.6473,29.6954,29.5649,29.6267,273823.0
2018-11-01 09:35:00,43.12,43.17,43.08,43.09,138552.0,29.6198,29.6542,29.5924,29.5992,138552.0
2018-11-01 09:40:00,43.09,43.09,42.92,43.01,164599.0,29.5992,29.5992,29.4825,29.5443,164599.0
2018-11-01 09:45:00,43.0,43.01,42.82,42.84,199865.0,29.5374,29.5443,29.4138,29.4275,199865.0
2018-11-01 09:50:00,42.83,42.91,42.8,42.91,89720.0,29.4206,29.4756,29.4,29.4756,89720.0
2018-11-01 09:55:00,42.91,42.96,42.84,42.96,125864.0,29.4756,29.5099,29.4275,29.5099,125864.0
2018-11-01 10:00:00,42.95,42.96,42.74,42.78,140714.0,29.5031,29.5099,29.3588,29.3863,140714.0
2018-11-01 10:05:00,42.78,42.82,42.7,42.8,128592.0,29.3863,29.4138,29.3313,29.4,128592.0
2018-11-01 10:10:00,42.8,42.98,42.8,42.89,114475.0,29.4,29.5237,29.4,29.4619,114475.0
2018-11-01 10:15:00,42.88,42.95,42.85,42.9,118551.0,29.455,29.5031,29.4344,29.4687,118551.0
2018-11-01 10:20:00,42.89,42.9,42.78,42.81,84985.0,29.4619,29.4687,29.3863,29.4069,84985.0
2018-11-01 10:25:00,42.81,42.85,42.75,42.81,102647.0,29.4069,29.4344,29.3657,29.4069,102647.0
2018-11-01 10:30:00,42.81,42.84,42.73,42.79,107776.0,29.4069,29.4275,29.3519,29.3932,107776.0
2018-11-01 10:35:00,42.79,42.85,42.76,42.82,95174.0,29.3932,29.4344,29.3726,29.4138,95174.0
2018-11-01 10:40:00,42.81,42.84,42.78,42.82,59675.0,29.4069,29.4275,29.3863,29.4138,59675.0
2018-11-01 10:45:00,42.82,42.87,42.79,42.87,126861.0,29.4138,29.4481,29.3932,29.4481,126861.0
2018-11-01 10:50:00,42.87,42.96,42.87,42.9,123916.0,29.4481,29.5099,29.4481,29.4687,123916.0
2018-11-01 10:55:00,42.9,42.9,42.8,42.84,120401.0,29.4687,29.4687,29.4,29.4275,120401.0
2018-11-01 11:00:00,42.83,42.84,42.61,42.61,199663.0,29.4206,29.4275,29.2695,29.2695,199663.0
2018-11-01 11:05:00,42.62,42.66,42.55,42.59,122819.0,29.2764,29.3039,29.2283,29.2558,122819.0
2018-11-01 11:10:00,42.6,42.6,42.49,42.54,126771.0,29.2626,29.2626,29.1871,29.2214,126771.0
2018-11-01 11:15:00,42.55,42.57,42.44,42.46,93754.0,29.2283,29.242,29.1527,29.1665,93754.0
2018-11-01 11:20:00,42.46,42.49,42.41,42.43,126352.0,29.1665,29.1871,29.1321,29.1459,126352.0
2018-11-01 11:25:00,42.43,42.44,42.36,42.42,113557.0,29.1459,29.1527,29.0978,29.139,113557.0
2018-11-01 11:30:00,42.42,42.43,42.3,42.37,107903.0,29.139,29.1459,29.0566,29.1047,107903.0
2018-11-01 11:35:00,42.37,42.39,42.28,42.36,111708.0,29.1047,29.1184,29.0428,29.0978,111708.0
2018-11-01 11:40:00,42.36,42.37,42.28,42.32,109114.0,29.0978,29.1047,29.0428,29.0703,109114.0
2018-11-01 11:45:00,42.33,42.33,42.18,42.25,146734.0,29.0772,29.0772,28.9741,29.0222,146734.0
2018-11-01 11:50:00,42.26,42.26,42.13,42.2,112130.0,29.0291,29.0291,28.9398,28.9879,112130.0
2018-11-01 11:55:00,42.2,42.22,42.09,42.09,114054.0,28.9879,29.0016,28.9123,28.9123,114054.0
2018-11-01 12:00:00,42.09,42.1,42.03,42.07,142020.0,28.9123,28.9192,28.8711,28.8986,142020.0
2018-11-01 12:05:00,42.08,42.26,42.07,42.24,94465.0,28.9055,29.0291,28.8986,29.0154,94465.0
2018-11-01 12:10:00,42.24,42.34,42.21,42.33,193240.0,29.0154,29.0841,28.9948,29.0772,193240.0
2018-11-01 12:15:00,42.33,42.36,42.3,42.33,82871.0,29.0772,29.0978,29.0566,29.0772,82871.0
2018-11-01 12:20:00,42.32,42.33,42.27,42.28,118122.0,29.0703,29.0772,29.036,29.0428,118122.0
2018-11-01 12:25:00,42.27,42.29,42.2,42.21,122418.0,29.036,29.0497,28.9879,28.9948,122418.0
2018-11-01 12:30:00,42.21,42.41,42.2,42.37,221478.0,28.9948,29.1321,28.9879,29.1047,221478.0
2018-11-01 12:35:00,42.36,42.37,42.33,42.36,61946.0,29.0978,29.1047,29.0772,29.0978,61946.0
2018-11-01 12:40:00,42.35,42.42,42.31,42.4,103889.0,29.0909,29.139,29.0634,29.1253,103889.0
2018-11-01 12:45:00,42.41,42.41,42.35,42.41,34242.0,29.1321,29.1321,29.0909,29.1321,34242.0
2018-11-01 12:50:00,42.41,42.42,42.39,42.41,46837.0,29.1321,29.139,29.1184,29.1321,46837.0
2018-11-01 12:55:00,42.41,42.43,42.36,42.42,47868.0,29.1321,29.1459,29.0978,29.139,47868.0
2018-11-01 13:00:00,42.42,42.43,42.31,42.32,52360.0,29.139,29.1459,29.0634,29.0703,52360.0
2018-11-01 13:05:00,42.31,42.34,42.29,42.3,39214.0,29.0634,29.0841,29.0497,29.0566,39214.0
2018-11-01 13:10:00,42.3,42.37,42.29,42.35,55946.0,29.0566,29.1047,29.0497,29.0909,55946.0
2018-11-01 13:15:00,42.35,42.41,42.32,42.39,36187.0,29.0909,29.1321,29.0703,29.1184,36187.0
2018-11-01 13:20:00,42.39,42.41,42.37,42.39,43938.0,29.1184,29.1321,29.1047,29.1184,43938.0
2018-11-01 13:25:00,42.39,42.45,42.37,42.45,56517.0,29.1184,29.1596,29.1047,29.1596,56517.0
2018-11-01 13:30:00,42.45,42.47,42.39,42.44,50496.0,29.1596,29.1733,29.1184,29.1527,50496.0
2018-11-01 13:35:00,42.44,42.45,42.38,42.44,77393.0,29.1527,29.1596,29.1115,29.1527,77393.0
2018-11-01 13:40:00,42.45,42.46,42.41,42.41,41801.0,29.1596,29.1665,29.1321,29.1321,41801.0
2018-11-01 13:45:00,42.41,42.43,42.34,42.41,177006.0,29.1321,29.1459,29.0841,29.1321,177006.0
2018-11-01 13:50:00,42.4,42.45,42.39,42.45,50492.0,29.1253,29.1596,29.1184,29.1596,50492.0
2018-11-01 13:55:00,42.44,42.46,42.42,42.42,52331.0,29.1527,29.1665,29.139,29.139,52331.0
2018-11-01 14:00:00,42.43,42.55,42.41,42.54,111599.0,29.1459,29.2283,29.1321,29.2214,111599.0
2018-11-01 14:05:00,42.53,42.53,42.45,42.46,62871.0,29.2146,29.2146,29.1596,29.1665,62871.0
2018-11-01 14:10:00,42.46,42.48,42.45,42.46,34716.0,29.1665,29.1802,29.1596,29.1665,34716.0
2018-11-01 14:15:00,42.46,42.49,42.45,42.46,49852.0,29.1665,29.1871,29.1596,29.1665,49852.0
2018-11-01 14:20:00,42.45,42.47,42.41,42.46,49132.0,29.1596,29.1733,29.1321,29.1665,49132.0
2018-11-01 14:25:00,42.46,42.47,42.42,42.44,48879.0,29.1665,29.1733,29.139,29.1527,48879.0
2018-11-01 14:30:00,42.45,42.45,42.41,42.41,42886.0,29.1596,29.1596,29.1321,29.1321,42886.0
2018-11-01 14:35:00,42.41,42.42,42.38,42.38,46284.0,29.1321,29.139,29.1115,29.1115,46284.0
2018-11-01 14:40:00,42.38,42.45,42.37,42.43,52561.0,29.1115,29.1596,29.1047,29.1459,52561.0
2018-11-01 14:45:00,42.43,42.45,42.4,42.42,29257.0,29.1459,29.1596,29.1253,29.139,29257.0
2018-11-01 14:50:00,42.41,42.46,42.4,42.45,109127.0,29.1321,29.1665,29.1253,29.1596,109127.0
2018-11-01 14:55:00,42.45,42.49,42.44,42.49,100615.0,29.1596,29.1871,29.1527,29.1871,100615.0
2018-11-01 15:00:00,42.48,42.48,42.43,42.47,33571.0,29.1802,29.1802,29.1459,29.1733,33571.0
2018-11-01 15:05:00,42.48,42.5,42.46,42.5,42148.0,29.1802,29.194,29.1665,29.194,42148.0
2018-11-01 15:10:00,42.5,42.52,42.47,42.52,82795.0,29.194,29.2077,29.1733,29.2077,82795.0
2018-11-01 15:15:00,42.52,42.53,42.5,42.53,75269.0,29.2077,29.2146,29.194,29.2146,75269.0
2018-11-01 15:20:00,42.53,42.54,42.51,42.52,60410.0,29.2146,29.2214,29.2008,29.2077,60410.0
2018-11-01 15:25:00,42.52,42.59,42.52,42.59,136702.0,29.2077,29.2558,29.2077,29.2558,136702.0
2018-11-01 15:30:00,42.58,42.6,42.53,42.54,77678.0,29.2489,29.2626,29.2146,29.2214,77678.0
2018-11-01 15:35:00,42.54,42.58,42.53,42.57,97514.0,29.2214,29.2489,29.2146,29.242,97514.0
2018-11-01 15:40:00,42.57,42.65,42.56,42.65,223425.0,29.242,29.297,29.2352,29.297,223425.0
2018-11-01 15:45:00,42.65,42.66,42.58,42.64,189578.0,29.297,29.3039,29.2489,29.2901,189578.0
2018-11-01 15:50:00,42.63,42.67,42.62,42.64,200079.0,29.2833,29.3107,29.2764,29.2901,200079.0
2018-11-01 15:55:00,42.64,42.67,42.62,42.65,291038.0,29.2901,29.3107,29.2764,29.297,291038.0
2018-11-02 09:30:00,42.82,42.85,42.73,42.82,238676.0,29.4138,29.4344,29.3519,29.4138,238676.0
2018-11-02 09:35:00,42.83,42.89,42.78,42.85,143124.0,29.4206,29.4619,29.3863,29.4344,143124.0
2018-11-02 09:40:00,42.85,42.92,42.83,42.87,170968.0,29.4344,29.4825,29.4206,29.4481,170968.0
2018-11-02 09:45:00,42.87,42.89,42.76,42.78,133281.0,29.4481,29.4619,29.3726,29.3863,133281.0
2018-11-02 09:50:00,42.79,42.85,42.77,42.85,127332.0,29.3932,29.4344,29.3794,29.4344,127332.0
2018-11-02 09:55:00,42.86,42.89,42.8,42.83,104487.0,29.4412,29.4619,29.4,29.4206,104487.0
2018-11-02 10:00:00,42.82,42.82,42.58,42.59,279584.0,29.4138,29.4138,29.2489,29.2558,279584.0
2018-11-02 10:05:00,42.6,42.61,42.55,42.56,137036.0,29.2626,29.2695,29.2283,29.2352,137036.0
2018-11-02 10:10:00,42.56,42.59,42.54,42.56,131721.0,29.2352,29.2558,29.2214,29.2352,131721.0
2018-11-02 10:15:00,42.56,42.61,42.54,42.58,135884.0,29.2352,29.2695,29.2214,29.2489,135884.0
2018-11-02 10:20:00,42.58,42.61,42.51,42.58,195854.0,29.2489,29.2695,29.2008,29.2489,195854.0
2018-11-02 10:25:00,42.58,42.66,42.5,42.5,125130.0,29.2489,29.3039,29.194,29.194,125130.0
2018-11-02 10:30:00,42.5,42.5,42.42,42.45,140696.0,29.194,29.194,29.139,29.1596,140696.0
2018-11-02 10:35:00,42.44,42.46,42.32,42.35,121014.0,29.1527,29.1665,29.0703,29.0909,121014.0
2018-11-02 10:40:00,42.35,42.35,42.22,42.29,124314.0,29.0909,29.0909,29.0016,29.0497,124314.0
2018-11-02 10:45:00,42.27,42.3,42.2,42.21,86802.0,29.036,29.0566,28.9879,28.9948,86802.0
2018-11-02 10:50:00,42.21,42.27,42.18,42.19,131105.0,28.9948,29.036,28.9741,28.981,131105.0
2018-11-02 10:55:00,42.19,42.27,42.17,42.21,84010.0,28.981,29.036,28.9673,28.9948,84010.0
2018-11-02 11:00:00,42.22,42.23,42.15,42.16,56958.0,29.0016,29.0085,28.9535,28.9604,56958.0
2018-11-02 11:05:00,42.15,42.16,41.93,42.06,189967.0,28.9535,28.9604,28.8024,28.8917,189967.0
2018-11-02 11:10:00,42.05,42.16,42.03,42.11,111404.0,28.8848,28.9604,28.8711,28.9261,111404.0
2018-11-02 11:15:00,42.1,42.11,41.99,42.03,68296.0,28.9192,28.9261,28.8436,28.8711,68296.0
2018-11-02 11:20:00,42.03,42.09,41.98,42.07,68051.0,28.8711,28.9123,28.8368,28.8986,68051.0
2018-11-02 11:25:00,42.08,42.14,42.02,42.1,115567.0,28.9055,28.9467,28.8642,28.9192,115567.0
2018-11-02 11:30:00,42.09,42.14,42.07,42.08,67978.0,28.9123,28.9467,28.8986,28.9055,67978.0
2018-11-02 11:35:00,42.08,42.12,42.06,42.08,74391.0,28.9055,28.9329,28.8917,28.9055,74391.0
2018-11-02 11:40:00,42.09,42.09,41.96,41.97,82214.0,28.9123,28.9123,28.823,28.8299,82214.0
2018-11-02 11:45:00,41.98,41.98,41.91,41.91,85161.0,28.8368,28.8368,28.7887,28.7887,85161.0
2018-11-02 11:50:00,41.93,41.95,41.84,41.84,115867.0,28.8024,28.8162,28.7406,28.7406,115867.0
2018-11-02 11:55:00,41.83,41.9,41.82,41.89,70805.0,28.7337,28.7818,28.7269,28.7749,70805.0
2018-11-02 12:00:00,41.89,41.91,41.81,41.82,78008.0,28.7749,28.7887,28.72,28.7269,78008.0
2018-11-02 12:05:00,41.82,41.89,41.81,41.83,53527.0,28.7269,28.7749,28.72,28.7337,53527.0
2018-11-02 12:10:00,41.83,41.85,41.78,41.82,119428.0,28.7337,28.7475,28.6994,28.7269,119428.0
2018-11-02 12:15:00,41.81,41.83,41.77,41.8,77168.0,28.72,28.7337,28.6925,28.7131,77168.0
2018-11-02 12:20:00,41.8,41.81,41.7,41.7,73977.0,28.7131,28.72,28.6444,28.6444,73977.0
2018-11-02 12:25:00,41.7,41.75,41.69,41.74,61356.0,28.6444,28.6788,28.6376,28.6719,61356.0
2018-11-02 12:30:00,41.75,41.76,41.68,41.71,120745.0,28.6788,28.6856,28.6307,28.6513,120745.0
2018-11-02 12:35:00,41.71,41.76,41.65,41.66,48873.0,28.6513,28.6856,28.6101,28.6169,48873.0
2018-11-02 12:40:00,41.66,41.66,41.6,41.62,48478.0,28.6169,28.6169,28.5757,28.5895,48478.0
2018-11-02 12:45:00,41.61,41.62,41.56,41.59,64511.0,28.5826,28.5895,28.5483,28.5689,64511.0
2018-11-02 12:50:00,41.59,41.6,41.51,41.51,52827.0,28.5689,28.5757,28.5139,28.5139,52827.0
2018-11-02 12:55:00,41.51,41.51,41.47,41.5,128556.0,28.5139,28.5139,28.4864,28.507,128556.0
2018-11-02 13:00:00,41.5,41.5,41.41,41.41,93487.0,28.507,28.507,28.4452,28.4452,93487.0
2018-11-02 13:05:00,41.41,41.46,41.4,41.46,78133.0,28.4452,28.4796,28.4383,28.4796,78133.0
2018-11-02 13:10:00,41.45,41.54,41.43,41.54,91070.0,28.4727,28.5345,28.459,28.5345,91070.0
2018-11-02 13:15:00,41.54,41.55,41.47,41.48,47938.0,28.5345,28.5414,28.4864,28.4933,47938.0
2018-11-02 13:20:00,41.48,41.51,41.46,41.48,59564.0,28.4933,28.5139,28.4796,28.4933,59564.0
2018-11-02 13:25:00,41.47,41.52,41.46,41.51,42066.0,28.4864,28.5208,28.4796,28.5139,42066.0
2018-11-02 13:30:00,41.5,41.52,41.49,41.51,50880.0,28.507,28.5208,28.5002,28.5139,50880.0
2018-11-02 13:35:00,41.52,41.53,41.46,41.49,52895.0,28.5208,28.5276,28.4796,28.5002,52895.0
2018-11-02 13:40:00,41.48,41.53,41.46,41.51,35880.0,28.4933,28.5276,28.4796,28.5139,35880.0
2018-11-02 13:45:00,41.51,41.54,41.48,41.52,71512.0,28.5139,28.5345,28.4933,28.5208,71512.0
2018-11-02 13:50:00,41.53,41.54,41.48,41.49,51025.0,28.5276,28.5345,28.4933,28.5002,51025.0
2018-11-02 13:55:00,41.49,41.51,41.47,41.48,30755.0,28.5002,28.5139,28.4864,28.4933,30755.0
2018-11-02 14:00:00,41.47,41.49,41.41,41.42,71337.0,28.4864,28.5002,28.4452,28.4521,71337.0
2018-11-02 14:05:00,41.42,41.42,41.37,41.37,94841.0,28.4521,28.4521,28.4177,28.4177,94841.0
2018-11-02 14:10:00,41.37,41.37,41.33,41.33,52875.0,28.4177,28.4177,28.3903,28.3903,52875.0
2018-11-02 14:15:00,41.33,41.38,41.32,41.37,88977.0,28.3903,28.4246,28.3834,28.4177,88977.0
2018-11-02 14:20:00,41.36,41.36,41.22,41.24,290536.0,28.4109,28.4109,28.3147,28.3284,290536.0
2018-11-02 14:25:00,41.24,41.54,41.23,41.54,239402.0,28.3284,28.5345,28.3216,28.5345,239402.0
2018-11-02 14:30:00,41.54,41.58,41.44,41.54,272936.0,28.5345,28.562,28.4658,28.5345,272936.0
2018-11-02 14:35:00,41.54,41.54,41.44,41.51,86275.0,28.5345,28.5345,28.4658,28.5139,86275.0
2018-11-02 14:40:00,41.51,41.51,41.45,41.47,60788.0,28.5139,28.5139,28.4727,28.4864,60788.0
2018-11-02 14:45:00,41.47,41.5,41.44,41.49,61719.0,28.4864,28.507,28.4658,28.5002,61719.0
2018-11-02 14:50:00,41.48,41.54,41.47,41.53,62806.0,28.4933,28.5345,28.4864,28.5276,62806.0
2018-11-02 14:55:00,41.53,41.57,41.51,41.55,61905.0,28.5276,28.5551,28.5139,28.5414,61905.0
2018-11-02 15:00:00,41.56,41.59,41.48,41.52,87514.0,28.5483,28.5689,28.4933,28.5208,87514.0
2018-11-02 15:05:00,41.51,41.55,41.5,41.53,57163.0,28.5139,28.5414,28.507,28.5276,57163.0
2018-11-02 15:10:00,41.52,41.61,41.49,41.55,77567.0,28.5208,28.5826,28.5002,28.5414,77567.0
2018-11-02 15:15:00,41.55,41.57,41.52,41.54,57586.0,28.5414,28.5551,28.5208,28.5345,57586.0
2018-11-02 15:20:00,41.53,41.58,41.53,41.58,113431.0,28.5276,28.562,28.5276,28.562,113431.0
2018-11-02 15:25:00,41.58,41.6,41.51,41.52,58767.0,28.562,28.5757,28.5139,28.5208,58767.0
2018-11-02 15:30:00,41.52,41.55,41.5,41.53,102149.0,28.5208,28.5414,28.507,28.5276,102149.0
2018-11-02 15:35:00,41.53,41.55,41.49,41.55,92542.0,28.5276,28.5414,28.5002,28.5414,92542.0
2018-11-02 15:40:00,41.55,41.6,41.54,41.59,111890.0,28.5414,28.5757,28.5345,28.5689,111890.0
2018-11-02 15:45:00,41.59,41.6,41.54,41.57,163833.0,28.5689,28.5757,28.5345,28.5551,163833.0
2018-11-02 15:50:00,41.57,41.61,41.56,41.58,192765.0,28.5551,28.5826,28.5483,28.562,192765.0
2018-11-02 15:55:00,41.59,41.6,41.57,41.6,331002.0,28.5689,28.5757,28.5551,28.5757,331002.0
2018-11-05 09:30:00,42.56,42.6,42.4,42.54,410998.0,29.2352,29.2626,29.1253,29.2214,410998.0
2018-11-05 09:35:00,42.54,42.59,42.49,42.52,249255.0,29.2214,29.2558,29.1871,29.2077,249255.0
2018-11-05 09:40:00,42.53,42.62,42.52,42.61,294191.0,29.2146,29.2764,29.2077,29.2695,294191.0
2018-11-05 09:45:00,42.61,42.63,42.47,42.47,202200.0,29.2695,29.2833,29.1733,29.1733,202200.0
2018-11-05 09:50:00,42.48,42.53,42.39,42.39,175146.0,29.1802,29.2146,29.1184,29.1184,175146.0
2018-11-05 09:55:00,42.39,42.47,42.36,42.41,103967.0,29.1184,29.1733,29.0978,29.1321,103967.0
2018-11-05 10:00:00,42.41,42.46,42.39,42.44,140925.0,29.1321,29.1665,29.1184,29.1527,140925.0
2018-11-05 10:05:00,42.44,42.46,42.39,42.4,118512.0,29.1527,29.1665,29.1184,29.1253,118512.0
2018-11-05 10:10:00,42.39,42.42,42.34,42.39,89341.0,29.1184,29.139,29.0841,29.1184,89341.0
2018-11-05 10:15:00,42.39,42.4,42.33,42.39,100590.0,29.1184,29.1253,29.0772,29.1184,100590.0
2018-11-05 10:20:00,42.39,42.4,42.29,42.32,69550.0,29.1184,29.1253,29.0497,29.0703,69550.0
2018-11-05 10:25:00,42.32,42.39,42.26,42.37,74709.0,29.0703,29.1184,29.0291,29.1047,74709.0
2018-11-05 10:30:00,42.36,42.46,42.36,42.43,94770.0,29.0978,29.1665,29.0978,29.1459,94770.0
2018-11-05 10:35:00,42.43,42.49,42.42,42.44,95277.0,29.1459,29.1871,29.139,29.1527,95277.0
2018-11-05 10:40:00,42.45,42.5,42.45,42.47,80714.0,29.1596,29.194,29.1596,29.1733,80714.0
2018-11-05 10:45:00,42.47,42.51,42.42,42.46,74994.0,29.1733,29.2008,29.139,29.1665,74994.0
2018-11-05 10:50:00,42.46,42.55,42.46,42.54,59538.0,29.1665,29.2283,29.1665,29.2214,59538.0
2018-11-05 10:55:00,42.54,42.58,42.52,42.58,64737.0,29.2214,29.2489,29.2077,29.2489,64737.0
2018-11-05 11:00:00,42.57,42.62,42.55,42.6,166600.0,29.242,29.2764,29.2283,29.2626,166600.0
2018-11-05 11:05:00,42.6,42.73,42.6,42.69,146315.0,29.2626,29.3519,29.2626,29.3245,146315.0
2018-11-05 11:10:00,42.69,42.7,42.62,42.63,68649.0,29.3245,29.3313,29.2764,29.2833,68649.0
2018-11-05 11:15:00,42.62,42.65,42.59,42.62,38876.0,29.2764,29.297,29.2558,29.2764,38876.0
2018-11-05 11:20:00,42.62,42.64,42.52,42.52,77540.0,29.2764,29.2901,29.2077,29.2077,77540.0
2018-11-05 11:25:00,42.52,42.55,42.46,42.53,55276.0,29.2077,29.2283,29.1665,29.2146,55276.0
2018-11-05 11:30:00,42.53,42.54,42.47,42.5,114548.0,29.2146,29.2214,29.1733,29.194,114548.0
2018-11-05 11:35:00,42.5,42.57,42.5,42.53,44523.0,29.194,29.242,29.194,29.2146,44523.0
2018-11-05 11:40:00,42.54,42.57,42.5,42.51,39482.0,29.2214,29.242,29.194,29.2008,39482.0
2018-11-05 11:45:00,42.52,42.56,42.5,42.54,31212.0,29.2077,29.2352,29.194,29.2214,31212.0
2018-11-05 11:50:00,42.54,42.58,42.52,42.54,47754.0,29.2214,29.2489,29.2077,29.2214,47754.0
2018-11-05 11:55:00,42.54,42.54,42.44,42.45,39487.0,29.2214,29.2214,29.1527,29.1596,39487.0
2018-11-05 12:00:00,42.45,42.47,42.43,42.46,36992.0,29.1596,29.1733,29.1459,29.1665,36992.0
2018-11-05 12:05:00,42.46,42.46,42.42,42.46,56516.0,29.1665,29.1665,29.139,29.1665,56516.0
2018-11-05 12:10:00,42.45,42.45,42.38,42.39,53909.0,29.1596,29.1596,29.1115,29.1184,53909.0
2018-11-05 12:15:00,42.38,42.38,42.32,42.33,30367.0,29.1115,29.1115,29.0703,29.0772,30367.0
2018-11-05 12:20:00,42.33,42.43,42.32,42.43,17620.0,29.0772,29.1459,29.0703,29.1459,17620.0
2018-11-05 12:25:00,42.43,42.47,42.42,42.45,24485.0,29.1459,29.1733,29.139,29.1596,24485.0
2018-11-05 12:30:00,42.45,42.45,42.42,42.45,21852.0,29.1596,29.1596,29.139,29.1596,21852.0
2018-11-05 12:35:00,42.44,42.46,42.4,42.41,21904.0,29.1527,29.1665,29.1253,29.1321,21904.0
2018-11-05 12:40:00,42.41,42.43,42.4,42.43,25072.0,29.1321,29.1459,29.1253,29.1459,25072.0
2018-11-05 12:45:00,42.43,42.46,42.42,42.43,46448.0,29.1459,29.1665,29.139,29.1459,46448.0
2018-11-05 12:50:00,42.42,42.48,42.42,42.45,21297.0,29.139,29.1802,29.139,29.1596,21297.0
2018-11-05 12:55:00,42.45,42.49,42.45,42.49,19729.0,29.1596,29.1871,29.1596,29.1871,19729.0
2018-11-05 13:00:00,42.48,42.49,42.43,42.47,26555.0,29.1802,29.1871,29.1459,29.1733,26555.0
2018-11-05 13:05:00,42.46,42.49,42.45,42.48,19244.0,29.1665,29.1871,29.1596,29.1802,19244.0
2018-11-05 13:10:00,42.49,42.5,42.46,42.5,23582.0,29.1871,29.194,29.1665,29.194,23582.0
2018-11-05 13:15:00,42.49,42.53,42.48,42.51,29301.0,29.1871,29.2146,29.1802,29.2008,29301.0
2018-11-05 13:20:00,42.51,42.51,42.48,42.48,27886.0,29.2008,29.2008,29.1802,29.1802,27886.0
2018-11-05 13:25:00,42.48,42.55,42.48,42.52,33036.0,29.1802,29.2283,29.1802,29.2077,33036.0
2018-11-05 13:30:00,42.52,42.57,42.51,42.51,88033.0,29.2077,29.242,29.2008,29.2008,88033.0
2018-11-05 13:35:00,42.52,42.58,42.5,42.56,39228.0,29.2077,29.2489,29.194,29.2352,39228.0
2018-11-05 13:40:00,42.57,42.6,42.56,42.57,24331.0,29.242,29.2626,29.2352,29.242,24331.0
2018-11-05 13:45:00,42.57,42.59,42.56,42.58,30691.0,29.242,29.2558,29.2352,29.2489,30691.0
2018-11-05 13:50:00,42.59,42.61,42.57,42.59,26052.0,29.2558,29.2695,29.242,29.2558,26052.0
2018-11-05 13:55:00,42.6,42.67,42.59,42.65,45094.0,29.2626,29.3107,29.2558,29.297,45094.0
2018-11-05 14:00:00,42.65,42.65,42.6,42.61,42785.0,29.297,29.297,29.2626,29.2695,42785.0
2018-11-05 14:05:00,42.61,42.64,42.58,42.62,49082.0,29.2695,29.2901,29.2489,29.2764,49082.0
2018-11-05 14:10:00,42.62,42.65,42.6,42.64,21918.0,29.2764,29.297,29.2626,29.2901,21918.0
2018-11-05 14:15:00,42.64,42.66,42.62,42.66,30393.0,29.2901,29.3039,29.2764,29.3039,30393.0
2018-11-05 14:20:00,42.65,42.68,42.62,42.63,41821.0,29.297,29.3176,29.2764,29.2833,41821.0
2018-11-05 14:25:00,42.62,42.65,42.55,42.56,77658.0,29.2764,29.297,29.2283,29.2352,77658.0
2018-11-05 14:30:00,42.56,42.57,42.52,42.52,41838.0,29.2352,29.242,29.2077,29.2077,41838.0
2018-11-05 14:35:00,42.51,42.54,42.49,42.52,59139.0,29.2008,29.2214,29.1871,29.2077,59139.0
2018-11-05 14:40:00,42.53,42.59,42.52,42.59,51828.0,29.2146,29.2558,29.2077,29.2558,51828.0
2018-11-05 14:45:00,42.59,42.62,42.59,42.6,62743.0,29.2558,29.2764,29.2558,29.2626,62743.0
2018-11-05 14:50:00,42.6,42.63,42.59,42.63,39114.0,29.2626,29.2833,29.2558,29.2833,39114.0
2018-11-05 14:55:00,42.62,42.63,42.59,42.6,76634.0,29.2764,29.2833,29.2558,29.2626,76634.0
2018-11-05 15:00:00,42.6,42.61,42.59,42.6,49395.0,29.2626,29.2695,29.2558,29.2626,49395.0
2018-11-05 15:05:00,42.61,42.64,42.59,42.63,73732.0,29.2695,29.2901,29.2558,29.2833,73732.0
2018-11-05 15:10:00,42.63,42.63,42.59,42.6,102925.0,29.2833,29.2833,29.2558,29.2626,102925.0
2018-11-05 15:15:00,42.59,42.6,42.56,42.58,59314.0,29.2558,29.2626,29.2352,29.2489,59314.0
2018-11-05 15:20:00,42.58,42.59,42.53,42.54,53432.0,29.2489,29.2558,29.2146,29.2214,53432.0
2018-11-05 15:25:00,42.55,42.55,42.51,42.55,78475.0,29.2283,29.2283,29.2008,29.2283,78475.0
2018-11-05 15:30:00,42.55,42.58,42.53,42.58,48268.0,29.2283,29.2489,29.2146,29.2489,48268.0
2018-11-05 15:35:00,42.58,42.63,42.56,42.62,66266.0,29.2489,29.2833,29.2352,29.2764,66266.0
2018-11-05 15:40:00,42.63,42.64,42.58,42.58,79181.0,29.2833,29.2901,29.2489,29.2489,79181.0
2018-11-05 15:45:00,42.59,42.59,42.53,42.57,124338.0,29.2558,29.2558,29.2146,29.242,124338.0
2018-11-05 15:50:00,42.57,42.62,42.56,42.62,168860.0,29.242,29.2764,29.2352,29.2764,168860.0
2018-11-05 15:55:00,42.62,42.64,42.57,42.6,290843.0,29.2764,29.2901,29.242,29.2626,290843.0
2018-11-06 09:30:00,42.81,42.84,42.72,42.73,286985.0,29.4069,29.4275,29.3451,29.3519,286985.0
2018-11-06 09:35:00,42.73,42.81,42.71,42.75,167121.0,29.3519,29.4069,29.3382,29.3657,167121.0
2018-11-06 09:40:00,42.75,42.85,42.73,42.74,172519.0,29.3657,29.4344,29.3519,29.3588,172519.0
2018-11-06 09:45:00,42.74,42.78,42.69,42.71,132963.0,29.3588,29.3863,29.3245,29.3382,132963.0
2018-11-06 09:50:00,42.7,42.72,42.65,42.67,125275.0,29.3313,29.3451,29.297,29.3107,125275.0
2018-11-06 09:55:00,42.68,42.7,42.65,42.66,80125.0,29.3176,29.3313,29.297,29.3039,80125.0
2018-11-06 10:00:00,42.65,42.69,42.62,42.67,70196.0,29.297,29.3245,29.2764,29.3107,70196.0
2018-11-06 10:05:00,42.67,42.7,42.64,42.69,58278.0,29.3107,29.3313,29.2901,29.3245,58278.0
2018-11-06 10:10:00,42.69,42.74,42.66,42.72,77302.0,29.3245,29.3588,29.3039,29.3451,77302.0
2018-11-06 10:15:00,42.72,42.74,42.65,42.65,40688.0,29.3451,29.3588,29.297,29.297,40688.0
2018-11-06 10:20:00,42.65,42.69,42.64,42.68,72767.0,29.297,29.3245,29.2901,29.3176,72767.0
2018-11-06 10:25:00,42.67,42.68,42.53,42.53,80370.0,29.3107,29.3176,29.2146,29.2146,80370.0
2018-11-06 10:30:00,42.53,42.56,42.45,42.49,130952.0,29.2146,29.2352,29.1596,29.1871,130952.0
2018-11-06 10:35:00,42.49,42.53,42.41,42.46,99897.0,29.1871,29.2146,29.1321,29.1665,99897.0
2018-11-06 10:40:00,42.46,42.53,42.42,42.48,73876.0,29.1665,29.2146,29.139,29.1802,73876.0
2018-11-06 10:45:00,42.47,42.58,42.47,42.55,49908.0,29.1733,29.2489,29.1733,29.2283,49908.0
2018-11-06 10:50:00,42.56,42.63,42.53,42.63,36788.0,29.2352,29.2833,29.2146,29.2833,36788.0
2018-11-06 10:55:00,42.63,42.64,42.56,42.58,49038.0,29.2833,29.2901,29.2352,29.2489,49038.0
2018-11-06 11:00:00,42.59,42.62,42.56,42.59,79872.0,29.2558,29.2764,29.2352,29.2558,79872.0
2018-11-06 11:05:00,42.59,42.62,42.56,42.58,50705.0,29.2558,29.2764,29.2352,29.2489,50705.0
2018-11-06 11:10:00,42.57,42.74,42.56,42.73,91633.0,29.242,29.3588,29.2352,29.3519,91633.0
2018-11-06 11:15:00,42.73,42.73,42.65,42.66,71071.0,29.3519,29.3519,29.297,29.3039,71071.0
2018-11-06 11:20:00,42.64,42.66,42.52,42.54,141661.0,29.2901,29.3039,29.2077,29.2214,141661.0
2018-11-06 11:25:00,42.54,42.54,42.47,42.52,124478.0,29.2214,29.2214,29.1733,29.2077,124478.0
2018-11-06 11:30:00,42.52,42.52,42.47,42.51,175848.0,29.2077,29.2077,29.1733,29.2008,175848.0
2018-11-06 11:35:00,42.51,42.53,42.48,42.5,78967.0,29.2008,29.2146,29.1802,29.194,78967.0
2018-11-06 11:40:00,42.49,42.51,42.47,42.48,36974.0,29.1871,29.2008,29.1733,29.1802,36974.0
2018-11-06 11:45:00,42.48,42.49,42.45,42.48,52657.0,29.1802,29.1871,29.1596,29.1802,52657.0
2018-11-06 11:50:00,42.48,42.51,42.44,42.46,44255.0,29.1802,29.2008,29.1527,29.1665,44255.0
2018-11-06 11:55:00,42.46,42.51,42.45,42.48,38290.0,29.1665,29.2008,29.1596,29.1802,38290.0
2018-11-06 12:00:00,42.48,42.55,42.47,42.53,45926.0,29.1802,29.2283,29.1733,29.2146,45926.0
2018-11-06 12:05:00,42.53,42.55,42.51,42.53,43487.0,29.2146,29.2283,29.2008,29.2146,43487.0
2018-11-06 12:10:00,42.54,42.56,42.5,42.52,39532.0,29.2214,29.2352,29.194,29.2077,39532.0
2018-11-06 12:15:00,42.52,42.53,42.41,42.42,74195.0,29.2077,29.2146,29.1321,29.139,74195.0
2018-11-06 12:20:00,42.42,42.42,42.35,42.36,83074.0,29.139,29.139,29.0909,29.0978,83074.0
2018-11-06 12:25:00,42.37,42.41,42.36,42.4,67514.0,29.1047,29.1321,29.0978,29.1253,67514.0
2018-11-06 12:30:00,42.4,42.5,42.37,42.49,109831.0,29.1253,29.194,29.1047,29.1871,109831.0
2018-11-06 12:35:00,42.49,42.53,42.46,42.46,69387.0,29.1871,29.2146,29.1665,29.1665,69387.0
2018-11-06 12:40:00,42.45,42.52,42.45,42.5,33574.0,29.1596,29.2077,29.1596,29.194,33574.0
2018-11-06 12:45:00,42.5,42.51,42.46,42.48,56644.0,29.194,29.2008,29.1665,29.1802,56644.0
2018-11-06 12:50:00,42.48,42.48,42.41,42.42,56194.0,29.1802,29.1802,29.1321,29.139,56194.0
2018-11-06 12:55:00,42.43,42.46,42.42,42.44,42817.0,29.1459,29.1665,29.139,29.1527,42817.0
2018-11-06 13:00:00,42.45,42.45,42.42,42.43,39939.0,29.1596,29.1596,29.139,29.1459,39939.0
2018-11-06 13:05:00,42.43,42.45,42.42,42.43,32781.0,29.1459,29.1596,29.139,29.1459,32781.0
2018-11-06 13:10:00,42.43,42.43,42.4,42.41,48528.0,29.1459,29.1459,29.1253,29.1321,48528.0
2018-11-06 13:15:00,42.41,42.44,42.41,42.44,26830.0,29.1321,29.1527,29.1321,29.1527,26830.0
2018-11-06 13:20:00,42.43,42.45,42.39,42.39,53416.0,29.1459,29.1596,29.1184,29.1184,53416.0
2018-11-06 13:25:00,42.4,42.42,42.39,42.4,29545.0,29.1253,29.139,29.1184,29.1253,29545.0
2018-11-06 13:30:00,42.4,42.43,42.39,42.42,26615.0,29.1253,29.1459,29.1184,29.139,26615.0
2018-11-06 13:35:00,42.42,42.48,42.4,42.48,45585.0,29.139,29.1802,29.1253,29.1802,45585.0
2018-11-06 13:40:00,42.48,42.48,42.44,42.45,34506.0,29.1802,29.1802,29.1527,29.1596,34506.0
2018-11-06 13:45:00,42.44,42.47,42.44,42.47,26716.0,29.1527,29.1733,29.1527,29.1733,26716.0
2018-11-06 13:50:00,42.47,42.5,42.47,42.5,14390.0,29.1733,29.194,29.1733,29.194,14390.0
2018-11-06 13:55:00,42.5,42.53,42.49,42.51,68665.0,29.194,29.2146,29.1871,29.2008,68665.0
2018-11-06 14:00:00,42.51,42.53,42.45,42.46,46607.0,29.2008,29.2146,29.1596,29.1665,46607.0
2018-11-06 14:05:00,42.46,42.52,42.46,42.51,24891.0,29.1665,29.2077,29.1665,29.2008,24891.0
2018-11-06 14:10:00,42.51,42.56,42.5,42.53,34457.0,29.2008,29.2352,29.194,29.2146,34457.0
2018-11-06 14:15:00,42.53,42.53,42.47,42.49,52786.0,29.2146,29.2146,29.1733,29.1871,52786.0
2018-11-06 14:20:00,42.49,42.5,42.45,42.48,58148.0,29.1871,29.194,29.1596,29.1802,58148.0
2018-11-06 14:25:00,42.49,42.49,42.42,42.43,56658.0,29.1871,29.1871,29.139,29.1459,56658.0
2018-11-06 14:30:00,42.43,42.46,42.4,42.44,93842.0,29.1459,29.1665,29.1253,29.1527,93842.0
2018-11-06 14:35:00,42.45,42.48,42.42,42.43,44920.0,29.1596,29.1802,29.139,29.1459,44920.0
2018-11-06 14:40:00,42.43,42.47,42.43,42.46,48948.0,29.1459,29.1733,29.1459,29.1665,48948.0
2018-11-06 14:45:00,42.47,42.53,42.46,42.52,35783.0,29.1733,29.2146,29.1665,29.2077,35783.0
2018-11-06 14:50:00,42.52,42.56,42.51,42.52,63553.0,29.2077,29.2352,29.2008,29.2077,63553.0
2018-11-06 14:55:00,42.52,42.54,42.49,42.51,52819.0,29.2077,29.2214,29.1871,29.2008,52819.0
2018-11-06 15:00:00,42.51,42.56,42.49,42.53,49716.0,29.2008,29.2352,29.1871,29.2146,49716.0
2018-11-06 15:05:00,42.54,42.55,42.53,42.54,43595.0,29.2214,29.2283,29.2146,29.2214,43595.0
2018-11-06 15:10:00,42.54,42.57,42.53,42.54,27400.0,29.2214,29.242,29.2146,29.2214,27400.0
2018-11-06 15:15:00,42.54,42.57,42.53,42.55,32565.0,29.2214,29.242,29.2146,29.2283,32565.0
2018-11-06 15:20:00,42.55,42.57,42.53,42.57,44914.0,29.2283,29.242,29.2146,29.242,44914.0
2018-11-06 15:25:00,42.57,42.59,42.56,42.58,36763.0,29.242,29.2558,29.2352,29.2489,36763.0
2018-11-06 15:30:00,42.59,42.59,42.55,42.55,65043.0,29.2558,29.2558,29.2283,29.2283,65043.0
2018-11-06 15:35:00,42.55,42.57,42.51,42.52,52769.0,29.2283,29.242,29.2008,29.2077,52769.0
2018-11-06 15:40:00,42.51,42.54,42.49,42.54,53488.0,29.2008,29.2214,29.1871,29.2214,53488.0
2018-11-06 15:45:00,42.54,42.59,42.52,42.56,112998.0,29.2214,29.2558,29.2077,29.2352,112998.0
2018-11-06 15:50:00,42.57,42.64,42.56,42.63,98487.0,29.242,29.2901,29.2352,29.2833,98487.0
2018-11-06 15:55:00,42.64,42.67,42.63,42.65,132409.0,29.2901,29.3107,29.2833,29.297,132409.0
2018-11-07 09:30:00,43.32,43.35,43.2,43.34,315452.0,29.7572,29.7778,29.6748,29.771,315452.0
2018-11-07 09:35:00,43.34,43.38,43.21,43.22,233971.0,29.771,29.7984,29.6817,29.6885,233971.0
2018-11-07 09:40:00,43.22,43.22,43.07,43.16,205251.0,29.6885,29.6885,29.5855,29.6473,205251.0
2018-11-07 09:45:00,43.16,43.21,43.14,43.15,101512.0,29.6473,29.6817,29.6336,29.6405,101512.0
2018-11-07 09:50:00,43.14,43.17,43.09,43.1,156629.0,29.6336,29.6542,29.5992,29.6061,156629.0
2018-11-07 09:55:00,43.11,43.12,43.05,43.08,138534.0,29.613,29.6198,29.5718,29.5924,138534.0
2018-11-07 10:00:00,43.08,43.14,42.99,43.01,138743.0,29.5924,29.6336,29.5305,29.5443,138743.0
2018-11-07 10:05:00,43.01,43.13,42.98,43.11,92830.0,29.5443,29.6267,29.5237,29.613,92830.0
2018-11-07 10:10:00,43.12,43.21,43.11,43.16,121815.0,29.6198,29.6817,29.613,29.6473,121815.0
2018-11-07 10:15:00,43.16,43.24,43.15,43.17,110155.0,29.6473,29.7023,29.6405,29.6542,110155.0
2018-11-07 10:20:00,43.18,43.19,43.12,43.19,78327.0,29.6611,29.6679,29.6198,29.6679,78327.0
2018-11-07 10:25:00,43.19,43.3,43.19,43.25,109637.0,29.6679,29.7435,29.6679,29.7091,109637.0
2018-11-07 10:30:00,43.25,43.28,43.11,43.2,158722.0,29.7091,29.7298,29.613,29.6748,158722.0
2018-11-07 10:35:00,43.2,43.26,43.16,43.19,52599.0,29.6748,29.716,29.6473,29.6679,52599.0
2018-11-07 10:40:00,43.18,43.2,43.14,43.14,68772.0,29.6611,29.6748,29.6336,29.6336,68772.0
2018-11-07 10:45:00,43.14,43.18,43.03,43.05,101834.0,29.6336,29.6611,29.558,29.5718,101834.0
2018-11-07 10:50:00,43.05,43.07,42.97,42.98,124003.0,29.5718,29.5855,29.5168,29.5237,124003.0
2018-11-07 10:55:00,42.98,42.99,42.9,42.92,76583.0,29.5237,29.5305,29.4687,29.4825,76583.0
2018-11-07 11:00:00,42.92,43.01,42.91,43.0,103611.0,29.4825,29.5443,29.4756,29.5374,103611.0
2018-11-07 11:05:00,43.0,43.02,42.95,42.97,96557.0,29.5374,29.5512,29.5031,29.5168,96557.0
2018-11-07 11:10:00,42.97,43.05,42.96,43.04,78471.0,29.5168,29.5718,29.5099,29.5649,78471.0
2018-11-07 11:15:00,43.05,43.05,42.99,43.04,94619.0,29.5718,29.5718,29.5305,29.5649,94619.0
2018-11-07 11:20:00,43.04,43.05,42.9,42.9,99162.0,29.5649,29.5718,29.4687,29.4687,99162.0
2018-11-07 11:25:00,42.9,42.96,42.9,42.95,87831.0,29.4687,29.5099,29.4687,29.5031,87831.0
2018-11-07 11:30:00,42.95,43.1,42.94,43.1,131604.0,29.5031,29.6061,29.4962,29.6061,131604.0
2018-11-07 11:35:00,43.1,43.16,43.09,43.16,32866.0,29.6061,29.6473,29.5992,29.6473,32866.0
2018-11-07 11:40:00,43.15,43.16,43.07,43.08,34876.0,29.6405,29.6473,29.5855,29.5924,34876.0
2018-11-07 11:45:00,43.07,43.15,43.07,43.1,77478.0,29.5855,29.6405,29.5855,29.6061,77478.0
2018-11-07 11:50:00,43.1,43.15,43.08,43.14,94301.0,29.6061,29.6405,29.5924,29.6336,94301.0
2018-11-07 11:55:00,43.14,43.16,43.07,43.13,39969.0,29.6336,29.6473,29.5855,29.6267,39969.0
2018-11-07 12:00:00,43.12,43.15,43.09,43.12,44549.0,29.6198,29.6405,29.5992,29.6198,44549.0
2018-11-07 12:05:00,43.12,43.14,43.06,43.06,51126.0,29.6198,29.6336,29.5786,29.5786,51126.0
2018-11-07 12:10:00,43.06,43.07,43.0,43.05,38853.0,29.5786,29.5855,29.5374,29.5718,38853.0
2018-11-07 12:15:00,43.04,43.04,42.97,42.97,61937.0,29.5649,29.5649,29.5168,29.5168,61937.0
2018-11-07 12:20:00,42.97,43.04,42.96,43.01,34804.0,29.5168,29.5649,29.5099,29.5443,34804.0
2018-11-07 12:25:00,43.01,43.02,42.99,43.0,43024.0,29.5443,29.5512,29.5305,29.5374,43024.0
2018-11-07 12:30:00,43.01,43.08,43.01,43.08,37205.0,29.5443,29.5924,29.5443,29.5924,37205.0
2018-11-07 12:35:00,43.08,43.08,43.01,43.01,28872.0,29.5924,29.5924,29.5443,29.5443,28872.0
2018-11-07 12:40:00,43.01,43.03,42.97,42.98,70658.0,29.5443,29.558,29.5168,29.5237,70658.0
2018-11-07 12:45:00,42.97,42.99,42.91,42.93,93498.0,29.5168,29.5305,29.4756,29.4893,93498.0
2018-11-07 12:50:00,42.94,42.98,42.93,42.96,57618.0,29.4962,29.5237,29.4893,29.5099,57618.0
2018-11-07 12:55:00,42.96,43.07,42.95,43.06,71408.0,29.5099,29.5855,29.5031,29.5786,71408.0
2018-11-07 13:00:00,43.06,43.09,43.03,43.04,55118.0,29.5786,29.5992,29.558,29.5649,55118.0
2018-11-07 13:05:00,43.04,43.06,43.01,43.04,38577.0,29.5649,29.5786,29.5443,29.5649,38577.0
2018-11-07 13:10:00,43.03,43.04,42.99,43.0,34983.0,29.558,29.5649,29.5305,29.5374,34983.0
2018-11-07 13:15:00,42.99,43.08,42.97,43.08,41407.0,29.5305,29.5924,29.5168,29.5924,41407.0
2018-11-07 13:20:00,43.07,43.08,43.02,43.03,22470.0,29.5855,29.5924,29.5512,29.558,22470.0
2018-11-07 13:25:00,43.03,43.04,43.01,43.02,42389.0,29.558,29.5649,29.5443,29.5512,42389.0
2018-11-07 13:30:00,43.03,43.06,42.98,42.98,42563.0,29.558,29.5786,29.5237,29.5237,42563.0
2018-11-07 13:35:00,42.98,43.0,42.94,42.94,49947.0,29.5237,29.5374,29.4962,29.4962,49947.0
2018-11-07 13:40:00,42.94,42.97,42.92,42.94,82646.0,29.4962,29.5168,29.4825,29.4962,82646.0
2018-11-07 13:45:00,42.93,42.96,42.93,42.94,42383.0,29.4893,29.5099,29.4893,29.4962,42383.0
2018-11-07 13:50:00,42.93,42.94,42.89,42.92,76301.0,29.4893,29.4962,29.4619,29.4825,76301.0
2018-11-07 13:55:00,42.91,42.92,42.9,42.91,49384.0,29.4756,29.4825,29.4687,29.4756,49384.0
2018-11-07 14:00:00,42.91,42.96,42.89,42.96,64824.0,29.4756,29.5099,29.4619,29.5099,64824.0
2018-11-07 14:05:00,42.96,43.03,42.96,43.03,43772.0,29.5099,29.558,29.5099,29.558,43772.0
2018-11-07 14:10:00,43.03,43.07,43.0,43.01,60449.0,29.558,29.5855,29.5374,29.5443,60449.0
2018-11-07 14:15:00,43.01,43.06,43.0,43.05,47916.0,29.5443,29.5786,29.5374,29.5718,47916.0
2018-11-07 14:20:00,43.05,43.08,43.02,43.04,44894.0,29.5718,29.5924,29.5512,29.5649,44894.0
2018-11-07 14:25:00,43.04,43.07,43.01,43.06,44250.0,29.5649,29.5855,29.5443,29.5786,44250.0
2018-11-07 14:30:00,43.06,43.12,43.06,43.08,49147.0,29.5786,29.6198,29.5786,29.5924,49147.0
2018-11-07 14:35:00,43.08,43.09,43.04,43.05,54337.0,29.5924,29.5992,29.5649,29.5718,54337.0
2018-11-07 14:40:00,43.05,43.06,42.98,42.98,59882.0,29.5718,29.5786,29.5237,29.5237,59882.0
2018-11-07 14:45:00,42.99,43.03,42.97,42.99,50636.0,29.5305,29.558,29.5168,29.5305,50636.0
2018-11-07 14:50:00,42.98,43.03,42.98,43.02,68727.0,29.5237,29.558,29.5237,29.5512,68727.0
2018-11-07 14:55:00,43.02,43.05,43.01,43.04,60235.0,29.5512,29.5718,29.5443,29.5649,60235.0
2018-11-07 15:00:00,43.03,43.07,43.03,43.04,57772.0,29.558,29.5855,29.558,29.5649,57772.0
2018-11-07 15:05:00,43.05,43.06,43.01,43.02,43459.0,29.5718,29.5786,29.5443,29.5512,43459.0
2018-11-07 15:10:00,43.02,43.13,43.02,43.1,99151.0,29.5512,29.6267,29.5512,29.6061,99151.0
2018-11-07 15:15:00,43.1,43.1,43.07,43.1,54299.0,29.6061,29.6061,29.5855,29.6061,54299.0
2018-11-07 15:20:00,43.1,43.12,43.07,43.1,82245.0,29.6061,29.6198,29.5855,29.6061,82245.0
2018-11-07 15:25:00,43.11,43.13,43.09,43.12,134088.0,29.613,29.6267,29.5992,29.6198,134088.0
2018-11-07 15:30:00,43.12,43.13,43.09,43.11,103426.0,29.6198,29.6267,29.5992,29.613,103426.0
2018-11-07 15:35:00,43.1,43.11,43.05,43.08,129088.0,29.6061,29.613,29.5718,29.5924,129088.0
2018-11-07 15:40:00,43.07,43.08,43.02,43.07,149640.0,29.5855,29.5924,29.5512,29.5855,149640.0
2018-11-07 15:45:00,43.07,43.08,43.03,43.05,111073.0,29.5855,29.5924,29.558,29.5718,111073.0
2018-11-07 15:50:00,43.05,43.12,43.04,43.09,177356.0,29.5718,29.6198,29.5649,29.5992,177356.0
2018-11-07 15:55:00,43.09,43.13,43.08,43.11,353434.0,29.5992,29.6267,29.5924,29.613,353434.0
2018-11-08 09:30:00,42.34,42.38,42.29,42.33,279147.0,29.5175,29.5453,29.4826,29.5105,279147.0
2018-11-08 09:35:00,42.33,42.33,42.13,42.17,336782.0,29.5105,29.5105,29.3711,29.3989,336782.0
2018-11-08 09:40:00,42.17,42.21,42.11,42.14,241420.0,29.3989,29.4268,29.3571,29.378,241420.0
2018-11-08 09:45:00,42.14,42.15,42.01,42.04,180115.0,29.378,29.385,29.2874,29.3083,180115.0
2018-11-08 09:50:00,42.05,42.05,41.95,41.98,93638.0,29.3153,29.3153,29.2456,29.2665,93638.0
2018-11-08 09:55:00,41.98,41.98,41.82,41.9,171654.0,29.2665,29.2665,29.1549,29.2107,171654.0
2018-11-08 10:00:00,41.89,41.94,41.85,41.91,117004.0,29.2037,29.2386,29.1759,29.2177,117004.0
2018-11-08 10:05:00,41.92,41.96,41.84,41.92,143365.0,29.2247,29.2525,29.1689,29.2247,143365.0
2018-11-08 10:10:00,41.92,41.93,41.88,41.93,77623.0,29.2247,29.2316,29.1968,29.2316,77623.0
2018-11-08 10:15:00,41.93,41.95,41.89,41.95,66893.0,29.2316,29.2456,29.2037,29.2456,66893.0
2018-11-08 10:20:00,41.95,41.98,41.89,41.9,53437.0,29.2456,29.2665,29.2037,29.2107,53437.0
2018-11-08 10:25:00,41.9,41.91,41.87,41.88,100219.0,29.2107,29.2177,29.1898,29.1968,100219.0
2018-11-08 10:30:00,41.88,41.89,41.81,41.89,109579.0,29.1968,29.2037,29.148,29.2037,109579.0
2018-11-08 10:35:00,41.89,41.93,41.83,41.93,101106.0,29.2037,29.2316,29.1619,29.2316,101106.0
2018-11-08 10:40:00,41.92,41.92,41.82,41.83,94595.0,29.2247,29.2247,29.1549,29.1619,94595.0
2018-11-08 10:45:00,41.83,41.83,41.74,41.75,115504.0,29.1619,29.1619,29.0992,29.1061,115504.0
2018-11-08 10:50:00,41.75,41.77,41.71,41.76,88295.0,29.1061,29.1201,29.0783,29.1131,88295.0
2018-11-08 10:55:00,41.77,41.79,41.72,41.72,106630.0,29.1201,29.134,29.0852,29.0852,106630.0
2018-11-08 11:00:00,41.72,41.75,41.66,41.71,89620.0,29.0852,29.1061,29.0434,29.0783,89620.0
2018-11-08 11:05:00,41.71,41.73,41.67,41.71,87013.0,29.0783,29.0922,29.0504,29.0783,87013.0
2018-11-08 11:10:00,41.71,41.81,41.7,41.81,122023.0,29.0783,29.148,29.0713,29.148,122023.0
2018-11-08 11:15:00,41.81,41.82,41.77,41.77,106787.0,29.148,29.1549,29.1201,29.1201,106787.0
2018-11-08 11:20:00,41.77,41.82,41.76,41.79,65176.0,29.1201,29.1549,29.1131,29.134,65176.0
2018-11-08 11:25:00,41.78,41.8,41.72,41.72,71951.0,29.1271,29.141,29.0852,29.0852,71951.0
2018-11-08 11:30:00,41.72,41.79,41.71,41.78,248257.0,29.0852,29.134,29.0783,29.1271,248257.0
2018-11-08 11:35:00,41.78,41.8,41.76,41.79,54696.0,29.1271,29.141,29.1131,29.134,54696.0
2018-11-08 11:40:00,41.78,41.79,41.67,41.67,122680.0,29.1271,29.134,29.0504,29.0504,122680.0
2018-11-08 11:45:00,41.67,41.7,41.66,41.69,33339.0,29.0504,29.0713,29.0434,29.0643,33339.0
2018-11-08 11:50:00,41.69,41.7,41.64,41.64,54689.0,29.0643,29.0713,29.0294,29.0294,54689.0
2018-11-08 11:55:00,41.64,41.67,41.63,41.67,35809.0,29.0294,29.0504,29.0225,29.0504,35809.0
2018-11-08 12:00:00,41.67,41.68,41.64,41.64,35322.0,29.0504,29.0573,29.0294,29.0294,35322.0
2018-11-08 12:05:00,41.65,41.67,41.64,41.66,33645.0,29.0364,29.0504,29.0294,29.0434,33645.0
2018-11-08 12:10:00,41.66,41.67,41.62,41.65,69222.0,29.0434,29.0504,29.0155,29.0364,69222.0
2018-11-08 12:15:00,41.66,41.66,41.61,41.62,38030.0,29.0434,29.0434,29.0085,29.0155,38030.0
2018-11-08 12:20:00,41.62,41.62,41.57,41.57,39969.0,29.0155,29.0155,28.9806,28.9806,39969.0
2018-11-08 12:25:00,41.57,41.57,41.44,41.46,128771.0,28.9806,28.9806,28.89,28.904,128771.0
2018-11-08 12:30:00,41.45,41.53,41.44,41.51,56484.0,28.897,28.9528,28.89,28.9388,56484.0
2018-11-08 12:35:00,41.51,41.51,41.47,41.48,42246.0,28.9388,28.9388,28.9109,28.9179,42246.0
2018-11-08 12:40:00,41.47,41.49,41.45,41.46,53208.0,28.9109,28.9249,28.897,28.904,53208.0
2018-11-08 12:45:00,41.46,41.47,41.44,41.46,40614.0,28.904,28.9109,28.89,28.904,40614.0
2018-11-08 12:50:00,41.45,41.46,41.41,41.43,50289.0,28.897,28.904,28.8691,28.883,50289.0
2018-11-08 12:55:00,41.43,41.43,41.4,41.4,39885.0,28.883,28.883,28.8621,28.8621,39885.0
2018-11-08 13:00:00,41.41,41.41,41.39,41.41,50942.0,28.8691,28.8691,28.8552,28.8691,50942.0
2018-11-08 13:05:00,41.41,41.41,41.39,41.41,50045.0,28.8691,28.8691,28.8552,28.8691,50045.0
2018-11-08 13:10:00,41.41,41.42,41.4,41.42,59638.0,28.8691,28.8761,28.8621,28.8761,59638.0
2018-11-08 13:15:00,41.42,41.43,41.39,41.42,47458.0,28.8761,28.883,28.8552,28.8761,47458.0
2018-11-08 13:20:00,41.42,41.42,41.36,41.41,48493.0,28.8761,28.8761,28.8342,28.8691,48493.0
2018-11-08 13:25:00,41.41,41.47,41.41,41.45,58973.0,28.8691,28.9109,28.8691,28.897,58973.0
2018-11-08 13:30:00,41.45,41.45,41.4,41.43,60752.0,28.897,28.897,28.8621,28.883,60752.0
2018-11-08 13:35:00,41.42,41.48,41.42,41.44,25369.0,28.8761,28.9179,28.8761,28.89,25369.0
2018-11-08 13:40:00,41.43,41.44,41.38,41.4,34329.0,28.883,28.89,28.8482,28.8621,34329.0
2018-11-08 13:45:00,41.4,41.44,41.38,41.43,47223.0,28.8621,28.89,28.8482,28.883,47223.0
2018-11-08 13:50:00,41.43,41.43,41.38,41.41,28496.0,28.883,28.883,28.8482,28.8691,28496.0
2018-11-08 13:55:00,41.41,41.49,41.39,41.48,39198.0,28.8691,28.9249,28.8552,28.9179,39198.0
2018-11-08 14:00:00,41.48,41.51,41.37,41.37,72234.0,28.9179,28.9388,28.8412,28.8412,72234.0
2018-11-08 14:05:00,41.38,41.47,41.35,41.43,81116.0,28.8482,28.9109,28.8273,28.883,81116.0
2018-11-08 14:10:00,41.43,41.44,41.35,41.38,33893.0,28.883,28.89,28.8273,28.8482,33893.0
2018-11-08 14:15:00,41.38,41.4,41.32,41.32,77101.0,28.8482,28.8621,28.8064,28.8064,77101.0
2018-11-08 14:20:00,41.33,41.38,41.32,41.34,35900.0,28.8133,28.8482,28.8064,28.8203,35900.0
2018-11-08 14:25:00,41.33,41.33,41.28,41.29,52325.0,28.8133,28.8133,28.7785,28.7854,52325.0
2018-11-08 14:30:00,41.28,41.28,41.22,41.24,81015.0,28.7785,28.7785,28.7366,28.7506,81015.0
2018-11-08 14:35:00,41.24,41.25,41.2,41.2,72609.0,28.7506,28.7576,28.7227,28.7227,72609.0
2018-11-08 14:40:00,41.2,41.21,41.15,41.19,62372.0,28.7227,28.7297,28.6878,28.7157,62372.0
2018-11-08 14:45:00,41.19,41.22,41.16,41.21,90197.0,28.7157,28.7366,28.6948,28.7297,90197.0
2018-11-08 14:50:00,41.2,41.23,41.18,41.21,40440.0,28.7227,28.7436,28.7088,28.7297,40440.0
2018-11-08 14:55:00,41.21,41.25,41.19,41.2,63263.0,28.7297,28.7576,28.7157,28.7227,63263.0
2018-11-08 15:00:00,41.19,41.21,41.15,41.15,92027.0,28.7157,28.7297,28.6878,28.6878,92027.0
2018-11-08 15:05:00,41.16,41.23,41.15,41.23,50484.0,28.6948,28.7436,28.6878,28.7436,50484.0
2018-11-08 15:10:00,41.23,41.28,41.22,41.27,43701.0,28.7436,28.7785,28.7366,28.7715,43701.0
2018-11-08 15:15:00,41.28,41.29,41.22,41.22,58803.0,28.7785,28.7854,28.7366,28.7366,58803.0
2018-11-08 15:20:00,41.22,41.24,41.18,41.19,70751.0,28.7366,28.7506,28.7088,28.7157,70751.0
2018-11-08 15:25:00,41.18,41.2,41.14,41.14,84251.0,28.7088,28.7227,28.6809,28.6809,84251.0
2018-11-08 15:30:00,41.14,41.18,41.1,41.15,106310.0,28.6809,28.7088,28.653,28.6878,106310.0
2018-11-08 15:35:00,41.16,41.16,41.1,41.13,89091.0,28.6948,28.6948,28.653,28.6739,89091.0
2018-11-08 15:40:00,41.13,41.15,41.12,41.14,52688.0,28.6739,28.6878,28.6669,28.6809,52688.0
2018-11-08 15:45:00,41.14,41.24,41.14,41.23,237849.0,28.6809,28.7506,28.6809,28.7436,237849.0
2018-11-08 15:50:00,41.23,41.24,41.21,41.22,118457.0,28.7436,28.7506,28.7297,28.7366,118457.0
2018-11-08 15:55:00,41.22,41.27,41.21,41.26,288565.0,28.7366,28.7715,28.7297,28.7645,288565.0
2018-11-09 09:30:00,40.66,40.75,40.59,40.66,312735.0,28.3462,28.409,28.2974,28.3462,312735.0
2018-11-09 09:35:00,40.65,40.73,40.6,40.64,241115.0,28.3393,28.395,28.3044,28.3323,241115.0
2018-11-09 09:40:00,40.65,40.67,40.61,40.66,114623.0,28.3393,28.3532,28.3114,28.3462,114623.0
2018-11-09 09:45:00,40.66,40.75,40.62,40.75,138599.0,28.3462,28.409,28.3184,28.409,138599.0
2018-11-09 09:50:00,40.75,40.77,40.69,40.7,123690.0,28.409,28.4229,28.3672,28.3741,123690.0
2018-11-09 09:55:00,40.7,40.75,40.68,40.75,71738.0,28.3741,28.409,28.3602,28.409,71738.0
2018-11-09 10:00:00,40.74,40.77,40.7,40.7,82024.0,28.402,28.4229,28.3741,28.3741,82024.0
2018-11-09 10:05:00,40.71,40.81,40.67,40.68,90097.0,28.3811,28.4508,28.3532,28.3602,90097.0
2018-11-09 10:10:00,40.68,40.72,40.66,40.7,109478.0,28.3602,28.3881,28.3462,28.3741,109478.0
2018-11-09 10:15:00,40.7,40.71,40.65,40.66,144006.0,28.3741,28.3811,28.3393,28.3462,144006.0
2018-11-09 10:20:00,40.67,40.79,40.67,40.77,94623.0,28.3532,28.4369,28.3532,28.4229,94623.0
2018-11-09 10:25:00,40.77,40.87,40.76,40.87,114145.0,28.4229,28.4926,28.416,28.4926,114145.0
2018-11-09 10:30:00,40.87,40.96,40.82,40.95,138708.0,28.4926,28.5554,28.4578,28.5484,138708.0
2018-11-09 10:35:00,40.95,41.08,40.93,41.05,162798.0,28.5484,28.639,28.5345,28.6181,162798.0
2018-11-09 10:40:00,41.05,41.06,40.95,40.95,182783.0,28.6181,28.6251,28.5484,28.5484,182783.0
2018-11-09 10:45:00,40.95,41.09,40.94,41.05,136744.0,28.5484,28.646,28.5414,28.6181,136744.0
2018-11-09 10:50:00,41.04,41.1,41.03,41.04,92864.0,28.6112,28.653,28.6042,28.6112,92864.0
2018-11-09 10:55:00,41.03,41.05,40.98,41.02,95121.0,28.6042,28.6181,28.5693,28.5972,95121.0
2018-11-09 11:00:00,41.03,41.08,40.98,41.0,124839.0,28.6042,28.639,28.5693,28.5833,124839.0
2018-11-09 11:05:00,41.0,41.01,40.89,40.92,72538.0,28.5833,28.5902,28.5066,28.5275,72538.0
2018-11-09 11:10:00,40.92,41.03,40.91,41.0,102831.0,28.5275,28.6042,28.5205,28.5833,102831.0
2018-11-09 11:15:00,41.01,41.18,41.01,41.15,152618.0,28.5902,28.7088,28.5902,28.6878,152618.0
2018-11-09 11:20:00,41.16,41.17,41.09,41.12,99628.0,28.6948,28.7018,28.646,28.6669,99628.0
2018-11-09 11:25:00,41.12,41.13,41.05,41.07,147302.0,28.6669,28.6739,28.6181,28.6321,147302.0
2018-11-09 11:30:00,41.07,41.11,41.03,41.04,169533.0,28.6321,28.66,28.6042,28.6112,169533.0
2018-11-09 11:35:00,41.05,41.13,41.04,41.12,63098.0,28.6181,28.6739,28.6112,28.6669,63098.0
2018-11-09 11:40:00,41.12,41.12,41.05,41.07,54733.0,28.6669,28.6669,28.6181,28.6321,54733.0
2018-11-09 11:45:00,41.07,41.09,41.05,41.07,51862.0,28.6321,28.646,28.6181,28.6321,51862.0
2018-11-09 11:50:00,41.06,41.07,41.03,41.03,91218.0,28.6251,28.6321,28.6042,28.6042,91218.0
2018-11-09 11:55:00,41.03,41.04,40.92,40.93,45074.0,28.6042,28.6112,28.5275,28.5345,45074.0
2018-11-09 12:00:00,40.93,40.98,40.91,40.94,39773.0,28.5345,28.5693,28.5205,28.5414,39773.0
2018-11-09 12:05:00,40.93,40.95,40.89,40.93,30082.0,28.5345,28.5484,28.5066,28.5345,30082.0
2018-11-09 12:10:00,40.92,40.96,40.91,40.91,115073.0,28.5275,28.5554,28.5205,28.5205,115073.0
2018-11-09 12:15:00,40.91,40.92,40.86,40.91,76242.0,28.5205,28.5275,28.4857,28.5205,76242.0
2018-11-09 12:20:00,40.91,40.94,40.9,40.94,48135.0,28.5205,28.5414,28.5136,28.5414,48135.0
2018-11-09 12:25:00,40.93,41.0,40.93,41.0,50463.0,28.5345,28.5833,28.5345,28.5833,50463.0
2018-11-09 12:30:00,41.0,41.08,40.98,41.08,97258.0,28.5833,28.639,28.5693,28.639,97258.0
2018-11-09 12:35:00,41.07,41.09,41.03,41.09,53582.0,28.6321,28.646,28.6042,28.646,53582.0
2018-11-09 12:40:00,41.09,41.09,41.06,41.06,36148.0,28.646,28.646,28.6251,28.6251,36148.0
2018-11-09 12:45:00,41.06,41.08,41.02,41.02,34265.0,28.6251,28.639,28.5972,28.5972,34265.0
2018-11-09 12:50:00,41.01,41.01,40.98,40.99,19523.0,28.5902,28.5902,28.5693,28.5763,19523.0
2018-11-09 12:55:00,40.99,41.0,40.97,40.97,25896.0,28.5763,28.5833,28.5624,28.5624,25896.0
2018-11-09 13:00:00,40.98,40.98,40.95,40.98,26166.0,28.5693,28.5693,28.5484,28.5693,26166.0
2018-11-09 13:05:00,40.98,41.0,40.96,40.98,15138.0,28.5693,28.5833,28.5554,28.5693,15138.0
2018-11-09 13:10:00,40.99,40.99,40.96,40.97,17012.0,28.5763,28.5763,28.5554,28.5624,17012.0
2018-11-09 13:15:00,40.97,40.98,40.93,40.94,23687.0,28.5624,28.5693,28.5345,28.5414,23687.0
2018-11-09 13:20:00,40.93,40.94,40.92,40.94,12187.0,28.5345,28.5414,28.5275,28.5414,12187.0
2018-11-09 13:25:00,40.94,40.96,40.93,40.95,20810.0,28.5414,28.5554,28.5345,28.5484,20810.0
2018-11-09 13:30:00,40.94,40.95,40.9,40.91,29676.0,28.5414,28.5484,28.5136,28.5205,29676.0
2018-11-09 13:35:00,40.9,40.92,40.87,40.88,29348.0,28.5136,28.5275,28.4926,28.4996,29348.0
2018-11-09 13:40:00,40.88,40.96,40.86,40.93,27807.0,28.4996,28.5554,28.4857,28.5345,27807.0
2018-11-09 13:45:00,40.93,40.94,40.88,40.89,29680.0,28.5345,28.5414,28.4996,28.5066,29680.0
2018-11-09 13:50:00,40.89,40.95,40.88,40.95,57664.0,28.5066,28.5484,28.4996,28.5484,57664.0
2018-11-09 13:55:00,40.95,41.0,40.94,41.0,71562.0,28.5484,28.5833,28.5414,28.5833,71562.0
2018-11-09 14:00:00,41.0,41.06,40.97,41.05,47947.0,28.5833,28.6251,28.5624,28.6181,47947.0
2018-11-09 14:05:00,41.05,41.05,40.99,40.99,48487.0,28.6181,28.6181,28.5763,28.5763,48487.0
2018-11-09 14:10:00,40.98,40.99,40.9,40.91,64702.0,28.5693,28.5763,28.5136,28.5205,64702.0
2018-11-09 14:15:00,40.91,40.97,40.9,40.93,25717.0,28.5205,28.5624,28.5136,28.5345,25717.0
2018-11-09 14:20:00,40.93,40.94,40.9,40.93,42443.0,28.5345,28.5414,28.5136,28.5345,42443.0
2018-11-09 14:25:00,40.93,40.94,40.89,40.9,27884.0,28.5345,28.5414,28.5066,28.5136,27884.0
2018-11-09 14:30:00,40.89,40.95,40.89,40.94,54470.0,28.5066,28.5484,28.5066,28.5414,54470.0
2018-11-09 14:35:00,40.94,41.03,40.93,41.03,101438.0,28.5414,28.6042,28.5345,28.6042,101438.0
2018-11-09 14:40:00,41.03,41.09,41.02,41.02,51763.0,28.6042,28.646,28.5972,28.5972,51763.0
2018-11-09 14:45:00,41.02,41.06,40.98,41.03,67986.0,28.5972,28.6251,28.5693,28.6042,67986.0
2018-11-09 14:50:00,41.03,41.1,41.03,41.09,61299.0,28.6042,28.653,28.6042,28.646,61299.0
2018-11-09 14:55:00,41.09,41.15,41.08,41.13,50880.0,28.646,28.6878,28.639,28.6739,50880.0
2018-11-09 15:00:00,41.13,41.14,41.09,41.12,99550.0,28.6739,28.6809,28.646,28.6669,99550.0
2018-11-09 15:05:00,41.13,41.15,41.11,41.15,67795.0,28.6739,28.6878,28.66,28.6878,67795.0
2018-11-09 15:10:00,41.15,41.24,41.12,41.22,66015.0,28.6878,28.7506,28.6669,28.7366,66015.0
2018-11-09 15:15:00,41.22,41.24,41.17,41.2,91297.0,28.7366,28.7506,28.7018,28.7227,91297.0
2018-11-09 15:20:00,41.2,41.27,41.17,41.25,52821.0,28.7227,28.7715,28.7018,28.7576,52821.0
2018-11-09 15:25:00,41.26,41.26,41.23,41.23,56729.0,28.7645,28.7645,28.7436,28.7436,56729.0
2018-11-09 15:30:00,41.24,41.3,41.22,41.23,119886.0,28.7506,28.7924,28.7366,28.7436,119886.0
2018-11-09 15:35:00,41.23,41.28,41.23,41.25,72005.0,28.7436,28.7785,28.7436,28.7576,72005.0
2018-11-09 15:40:00,41.25,41.28,41.24,41.27,71120.0,28.7576,28.7785,28.7506,28.7715,71120.0
2018-11-09 15:45:00,41.27,41.29,41.16,41.17,97500.0,28.7715,28.7854,28.6948,28.7018,97500.0
2018-11-09 15:50:00,41.17,41.26,41.16,41.26,186407.0,28.7018,28.7645,28.6948,28.7645,186407.0
2018-11-09 15:55:00,41.26,41.28,41.23,41.23,266002.0,28.7645,28.7785,28.7436,28.7436,266002.0
2018-11-12 09:30:00,41.68,41.73,41.6,41.69,342319.0,29.0573,29.0922,29.0016,29.0643,342319.0
2018-11-12 09:35:00,41.68,41.71,41.56,41.6,148478.0,29.0573,29.0783,28.9737,29.0016,148478.0
2018-11-12 09:40:00,41.6,41.62,41.56,41.57,106204.0,29.0016,29.0155,28.9737,28.9806,106204.0
2018-11-12 09:45:00,41.57,41.58,41.5,41.53,77210.0,28.9806,28.9876,28.9318,28.9528,77210.0
2018-11-12 09:50:00,41.53,41.54,41.45,41.45,118826.0,28.9528,28.9597,28.897,28.897,118826.0
2018-11-12 09:55:00,41.45,41.54,41.45,41.48,84432.0,28.897,28.9597,28.897,28.9179,84432.0
2018-11-12 10:00:00,41.47,41.47,41.38,41.39,74964.0,28.9109,28.9109,28.8482,28.8552,74964.0
2018-11-12 10:05:00,41.39,41.49,41.37,41.47,75101.0,28.8552,28.9249,28.8412,28.9109,75101.0
2018-11-12 10:10:00,41.46,41.53,41.43,41.5,62629.0,28.904,28.9528,28.883,28.9318,62629.0
2018-11-12 10:15:00,41.5,41.53,41.48,41.51,64829.0,28.9318,28.9528,28.9179,28.9388,64829.0
2018-11-12 10:20:00,41.5,41.53,41.46,41.5,66376.0,28.9318,28.9528,28.904,28.9318,66376.0
2018-11-12 10:25:00,41.49,41.55,41.47,41.51,86583.0,28.9249,28.9667,28.9109,28.9388,86583.0
2018-11-12 10:30:00,41.5,41.55,41.47,41.55,50692.0,28.9318,28.9667,28.9109,28.9667,50692.0
2018-11-12 10:35:00,41.54,41.56,41.44,41.45,37150.0,28.9597,28.9737,28.89,28.897,37150.0
2018-11-12 10:40:00,41.46,41.46,41.37,41.38,63769.0,28.904,28.904,28.8412,28.8482,63769.0
2018-11-12 10:45:00,41.37,41.44,41.36,41.38,77520.0,28.8412,28.89,28.8342,28.8482,77520.0
2018-11-12 10:50:00,41.38,41.38,41.31,41.35,83249.0,28.8482,28.8482,28.7994,28.8273,83249.0
2018-11-12 10:55:00,41.35,41.36,41.25,41.25,50562.0,28.8273,28.8342,28.7576,28.7576,50562.0
2018-11-12 11:00:00,41.26,41.26,41.22,41.22,46523.0,28.7645,28.7645,28.7366,28.7366,46523.0
2018-11-12 11:05:00,41.23,41.28,41.21,41.27,45483.0,28.7436,28.7785,28.7297,28.7715,45483.0
2018-11-12 11:10:00,41.27,41.27,41.16,41.17,37910.0,28.7715,28.7715,28.6948,28.7018,37910.0
2018-11-12 11:15:00,41.17,41.17,41.09,41.12,103166.0,28.7018,28.7018,28.646,28.6669,103166.0
2018-11-12 11:20:00,41.12,41.14,41.07,41.08,39762.0,28.6669,28.6809,28.6321,28.639,39762.0
2018-11-12 11:25:00,41.07,41.12,41.07,41.08,32808.0,28.6321,28.6669,28.6321,28.639,32808.0
2018-11-12 11:30:00,41.08,41.08,40.95,40.97,159134.0,28.639,28.639,28.5484,28.5624,159134.0
2018-11-12 11:35:00,40.97,41.04,40.95,40.96,88008.0,28.5624,28.6112,28.5484,28.5554,88008.0
2018-11-12 11:40:00,40.95,41.04,40.95,40.97,45749.0,28.5484,28.6112,28.5484,28.5624,45749.0
2018-11-12 11:45:00,40.97,41.04,40.96,41.0,48308.0,28.5624,28.6112,28.5554,28.5833,48308.0
2018-11-12 11:50:00,41.0,41.04,40.96,41.03,43498.0,28.5833,28.6112,28.5554,28.6042,43498.0
2018-11-12 11:55:00,41.03,41.08,41.02,41.06,39751.0,28.6042,28.639,28.5972,28.6251,39751.0
2018-11-12 12:00:00,41.06,41.06,41.01,41.03,26634.0,28.6251,28.6251,28.5902,28.6042,26634.0
2018-11-12 12:05:00,41.03,41.14,41.03,41.11,26707.0,28.6042,28.6809,28.6042,28.66,26707.0
2018-11-12 12:10:00,41.11,41.12,41.08,41.11,24790.0,28.66,28.6669,28.639,28.66,24790.0
2018-11-12 12:15:00,41.11,41.12,41.1,41.11,23131.0,28.66,28.6669,28.653,28.66,23131.0
2018-11-12 12:20:00,41.11,41.14,41.09,41.13,21171.0,28.66,28.6809,28.646,28.6739,21171.0
2018-11-12 12:25:00,41.13,41.15,41.09,41.1,22243.0,28.6739,28.6878,28.646,28.653,22243.0
2018-11-12 12:30:00,41.09,41.1,41.03,41.03,26061.0,28.646,28.653,28.6042,28.6042,26061.0
2018-11-12 12:35:00,41.03,41.09,41.03,41.07,17218.0,28.6042,28.646,28.6042,28.6321,17218.0
2018-11-12 12:40:00,41.07,41.14,41.06,41.12,33856.0,28.6321,28.6809,28.6251,28.6669,33856.0
2018-11-12 12:45:00,41.12,41.13,41.09,41.09,33708.0,28.6669,28.6739,28.646,28.646,33708.0
2018-11-12 12:50:00,41.09,41.1,41.03,41.06,18284.0,28.646,28.653,28.6042,28.6251,18284.0
2018-11-12 12:55:00,41.05,41.07,41.04,41.06,14772.0,28.6181,28.6321,28.6112,28.6251,14772.0
2018-11-12 13:00:00,41.07,41.07,41.03,41.03,24774.0,28.6321,28.6321,28.6042,28.6042,24774.0
2018-11-12 13:05:00,41.03,41.05,41.0,41.0,46323.0,28.6042,28.6181,28.5833,28.5833,46323.0
2018-11-12 13:10:00,41.0,41.05,40.99,41.05,56904.0,28.5833,28.6181,28.5763,28.6181,56904.0
2018-11-12 13:15:00,41.05,41.09,41.04,41.07,55894.0,28.6181,28.646,28.6112,28.6321,55894.0
2018-11-12 13:20:00,41.08,41.1,41.04,41.1,175083.0,28.639,28.653,28.6112,28.653,175083.0
2018-11-12 13:25:00,41.1,41.15,41.09,41.12,34423.0,28.653,28.6878,28.646,28.6669,34423.0
2018-11-12 13:30:00,41.13,41.17,41.12,41.13,21738.0,28.6739,28.7018,28.6669,28.6739,21738.0
2018-11-12 13:35:00,41.12,41.14,41.1,41.1,28853.0,28.6669,28.6809,28.653,28.653,28853.0
2018-11-12 13:40:00,41.1,41.14,41.1,41.11,39878.0,28.653,28.6809,28.653,28.66,39878.0
2018-11-12 13:45:00,41.1,41.15,41.08,41.14,84472.0,28.653,28.6878,28.639,28.6809,84472.0
2018-11-12 13:50:00,41.14,41.22,41.13,41.18,34794.0,28.6809,28.7366,28.6739,28.7088,34794.0
2018-11-12 13:55:00,41.18,41.18,41.13,41.14,30426.0,28.7088,28.7088,28.6739,28.6809,30426.0
2018-11-12 14:00:00,41.13,41.21,41.12,41.21,44499.0,28.6739,28.7297,28.6669,28.7297,44499.0
2018-11-12 14:05:00,41.22,41.22,41.17,41.19,19769.0,28.7366,28.7366,28.7018,28.7157,19769.0
2018-11-12 14:10:00,41.2,41.26,41.19,41.22,33490.0,28.7227,28.7645,28.7157,28.7366,33490.0
2018-11-12 14:15:00,41.21,41.25,41.18,41.22,30264.0,28.7297,28.7576,28.7088,28.7366,30264.0
2018-11-12 14:20:00,41.22,41.22,41.15,41.16,23391.0,28.7366,28.7366,28.6878,28.6948,23391.0
2018-11-12 14:25:00,41.17,41.18,41.14,41.15,33445.0,28.7018,28.7088,28.6809,28.6878,33445.0
2018-11-12 14:30:00,41.15,41.19,41.14,41.17,36304.0,28.6878,28.7157,28.6809,28.7018,36304.0
2018-11-12 14:35:00,41.18,41.19,41.13,41.16,44841.0,28.7088,28.7157,28.6739,28.6948,44841.0
2018-11-12 14:40:00,41.15,41.19,41.14,41.17,47757.0,28.6878,28.7157,28.6809,28.7018,47757.0
2018-11-12 14:45:00,41.17,41.23,41.17,41.21,45877.0,28.7018,28.7436,28.7018,28.7297,45877.0
2018-11-12 14:50:00,41.21,41.22,41.14,41.15,41456.0,28.7297,28.7366,28.6809,28.6878,41456.0
2018-11-12 14:55:00,41.15,41.16,41.08,41.08,43823.0,28.6878,28.6948,28.639,28.639,43823.0
2018-11-12 15:00:00,41.08,41.11,41.05,41.07,42420.0,28.639,28.66,28.6181,28.6321,42420.0
2018-11-12 15:05:00,41.07,41.07,41.0,41.02,61708.0,28.6321,28.6321,28.5833,28.5972,61708.0
2018-11-12 15:10:00,41.02,41.04,40.97,41.01,69166.0,28.5972,28.6112,28.5624,28.5902,69166.0
2018-11-12 15:15:00,41.01,41.01,40.93,41.01,190575.0,28.5902,28.5902,28.5345,28.5902,190575.0
2018-11-12 15:20:00,41.01,41.01,40.96,40.98,84672.0,28.5902,28.5902,28.5554,28.5693,84672.0
2018-11-12 15:25:00,40.98,40.99,40.92,40.93,68136.0,28.5693,28.5763,28.5275,28.5345,68136.0
2018-11-12 15:30:00,40.93,40.93,40.79,40.8,161831.0,28.5345,28.5345,28.4369,28.4438,161831.0
2018-11-12 15:35:00,40.8,40.88,40.79,40.88,74244.0,28.4438,28.4996,28.4369,28.4996,74244.0
2018-11-12 15:40:00,40.88,40.95,40.85,40.92,120426.0,28.4996,28.5484,28.4787,28.5275,120426.0
2018-11-12 15:45:00,40.91,40.99,40.89,40.9,315265.0,28.5205,28.5763,28.5066,28.5136,315265.0
2018-11-12 15:50:00,40.91,40.91,40.81,40.83,216223.0,28.5205,28.5205,28.4508,28.4648,216223.0
2018-11-12 15:55:00,40.83,40.89,40.83,40.86,229562.0,28.4648,28.5066,28.4648,28.4857,229562.0
2018-11-13 09:30:00,40.1,40.19,40.01,40.15,457891.0,27.9558,28.0186,27.8931,27.9907,457891.0
2018-11-13 09:35:00,40.16,40.28,40.16,40.25,278298.0,27.9977,28.0813,27.9977,28.0604,278298.0
2018-11-13 09:40:00,40.24,40.3,40.15,40.21,289562.0,28.0534,28.0953,27.9907,28.0325,289562.0
2018-11-13 09:45:00,40.2,40.44,40.19,40.37,429390.0,28.0255,28.1929,28.0186,28.1441,429390.0
2018-11-13 09:50:00,40.36,40.37,40.26,40.34,137118.0,28.1371,28.1441,28.0674,28.1232,137118.0
2018-11-13 09:55:00,40.34,40.34,40.18,40.23,138550.0,28.1232,28.1232,28.0116,28.0465,138550.0
2018-11-13 10:00:00,40.25,40.25,40.01,40.03,180877.0,28.0604,28.0604,27.8931,27.907,180877.0
2018-11-13 10:05:00,40.02,40.09,39.97,40.03,360537.0,27.9001,27.9489,27.8652,27.907,360537.0
2018-11-13 10:10:00,40.03,40.06,39.96,40.03,259254.0,27.907,27.9279,27.8582,27.907,259254.0
2018-11-13 10:15:00,40.03,40.08,39.95,39.97,138184.0,27.907,27.9419,27.8513,27.8652,138184.0
2018-11-13 10:20:00,39.96,39.97,39.82,39.87,354720.0,27.8582,27.8652,27.7606,27.7955,354720.0
2018-11-13 10:25:00,39.86,39.87,39.7,39.7,207638.0,27.7885,27.7955,27.677,27.677,207638.0
2018-11-13 10:30:00,39.7,39.83,39.69,39.82,192398.0,27.677,27.7676,27.67,27.7606,192398.0
2018-11-13 10:35:00,39.82,39.96,39.77,39.92,143291.0,27.7606,27.8582,27.7258,27.8303,143291.0
2018-11-13 10:40:00,39.92,39.93,39.84,39.88,115566.0,27.8303,27.8373,27.7746,27.8025,115566.0
2018-11-13 10:45:00,39.88,40.11,39.88,40.07,157985.0,27.8025,27.9628,27.8025,27.9349,157985.0
2018-11-13 10:50:00,40.08,40.1,40.03,40.06,82226.0,27.9419,27.9558,27.907,27.9279,82226.0
2018-11-13 10:55:00,40.06,40.24,40.06,40.23,138317.0,27.9279,28.0534,27.9279,28.0465,138317.0
2018-11-13 11:00:00,40.22,40.35,40.22,40.34,120353.0,28.0395,28.1301,28.0395,28.1232,120353.0
2018-11-13 11:05:00,40.34,40.42,40.33,40.37,178701.0,28.1232,28.1789,28.1162,28.1441,178701.0
2018-11-13 11:10:00,40.38,40.44,40.35,40.43,81574.0,28.151,28.1929,28.1301,28.1859,81574.0
2018-11-13 11:15:00,40.43,40.53,40.36,40.52,111542.0,28.1859,28.2556,28.1371,28.2486,111542.0
2018-11-13 11:20:00,40.51,40.52,40.43,40.43,59167.0,28.2417,28.2486,28.1859,28.1859,59167.0
2018-11-13 11:25:00,40.42,40.49,40.41,40.43,171355.0,28.1789,28.2277,28.172,28.1859,171355.0
2018-11-13 11:30:00,40.42,40.53,40.42,40.51,91344.0,28.1789,28.2556,28.1789,28.2417,91344.0
2018-11-13 11:35:00,40.52,40.53,40.44,40.48,85999.0,28.2486,28.2556,28.1929,28.2208,85999.0
2018-11-13 11:40:00,40.47,40.49,40.43,40.45,41069.0,28.2138,28.2277,28.1859,28.1998,41069.0
2018-11-13 11:45:00,40.45,40.58,40.42,40.57,224535.0,28.1998,28.2905,28.1789,28.2835,224535.0
2018-11-13 11:50:00,40.58,40.63,40.55,40.56,88159.0,28.2905,28.3253,28.2696,28.2765,88159.0
2018-11-13 11:55:00,40.56,40.61,40.55,40.55,44031.0,28.2765,28.3114,28.2696,28.2696,44031.0
2018-11-13 12:00:00,40.56,40.62,40.54,40.61,57799.0,28.2765,28.3184,28.2626,28.3114,57799.0
2018-11-13 12:05:00,40.61,40.62,40.45,40.49,46545.0,28.3114,28.3184,28.1998,28.2277,46545.0
2018-11-13 12:10:00,40.49,40.52,40.45,40.52,43249.0,28.2277,28.2486,28.1998,28.2486,43249.0
2018-11-13 12:15:00,40.52,40.53,40.45,40.48,40728.0,28.2486,28.2556,28.1998,28.2208,40728.0
2018-11-13 12:20:00,40.48,40.52,40.47,40.52,24368.0,28.2208,28.2486,28.2138,28.2486,24368.0
2018-11-13 12:25:00,40.51,40.55,40.49,40.54,30909.0,28.2417,28.2696,28.2277,28.2626,30909.0
2018-11-13 12:30:00,40.54,40.55,40.5,40.5,54406.0,28.2626,28.2696,28.2347,28.2347,54406.0
2018-11-13 12:35:00,40.5,40.51,40.37,40.41,44289.0,28.2347,28.2417,28.1441,28.172,44289.0
2018-11-13 12:40:00,40.42,40.42,40.32,40.37,47904.0,28.1789,28.1789,28.1092,28.1441,47904.0
2018-11-13 12:45:00,40.36,40.39,40.35,40.36,28112.0,28.1371,28.158,28.1301,28.1371,28112.0
2018-11-13 12:50:00,40.36,40.4,40.34,40.38,33790.0,28.1371,28.165,28.1232,28.151,33790.0
2018-11-13 12:55:00,40.37,40.37,40.32,40.33,21939.0,28.1441,28.1441,28.1092,28.1162,21939.0
2018-11-13 13:00:00,40.33,40.36,40.29,40.3,43907.0,28.1162,28.1371,28.0883,28.0953,43907.0
2018-11-13 13:05:00,40.3,40.3,40.19,40.19,40109.0,28.0953,28.0953,28.0186,28.0186,40109.0
2018-11-13 13:10:00,40.2,40.24,40.15,40.22,56343.0,28.0255,28.0534,27.9907,28.0395,56343.0
2018-11-13 13:15:00,40.22,40.26,40.17,40.18,62851.0,28.0395,28.0674,28.0046,28.0116,62851.0
2018-11-13 13:20:00,40.19,40.24,40.19,40.24,62183.0,28.0186,28.0534,28.0186,28.0534,62183.0
2018-11-13 13:25:00,40.23,40.25,40.14,40.15,87462.0,28.0465,28.0604,27.9837,27.9907,87462.0
2018-11-13 13:30:00,40.14,40.21,40.13,40.2,94383.0,27.9837,28.0325,27.9767,28.0255,94383.0
2018-11-13 13:35:00,40.2,40.22,40.12,40.17,68005.0,28.0255,28.0395,27.9698,28.0046,68005.0
2018-11-13 13:40:00,40.17,40.19,40.12,40.13,79235.0,28.0046,28.0186,27.9698,27.9767,79235.0
2018-11-13 13:45:00,40.12,40.13,40.03,40.03,83977.0,27.9698,27.9767,27.907,27.907,83977.0
2018-11-13 13:50:00,40.03,40.09,40.03,40.09,43606.0,27.907,27.9489,27.907,27.9489,43606.0
2018-11-13 13:55:00,40.09,40.11,40.02,40.02,104921.0,27.9489,27.9628,27.9001,27.9001,104921.0
2018-11-13 14:00:00,40.02,40.05,40.0,40.0,68418.0,27.9001,27.921,27.8861,27.8861,68418.0
2018-11-13 14:05:00,40.01,40.06,40.0,40.04,41958.0,27.8931,27.9279,27.8861,27.914,41958.0
2018-11-13 14:10:00,40.04,40.04,39.92,39.93,79955.0,27.914,27.914,27.8303,27.8373,79955.0
2018-11-13 14:15:00,39.92,39.97,39.88,39.91,77732.0,27.8303,27.8652,27.8025,27.8234,77732.0
2018-11-13 14:20:00,39.91,39.99,39.88,39.94,70964.0,27.8234,27.8791,27.8025,27.8443,70964.0
2018-11-13 14:25:00,39.94,39.94,39.84,39.91,76226.0,27.8443,27.8443,27.7746,27.8234,76226.0
2018-11-13 14:30:00,39.9,39.95,39.89,39.92,59516.0,27.8164,27.8513,27.8094,27.8303,59516.0
2018-11-13 14:35:00,39.92,39.96,39.87,39.88,96433.0,27.8303,27.8582,27.7955,27.8025,96433.0
2018-11-13 14:40:00,39.87,39.87,39.8,39.81,92377.0,27.7955,27.7955,27.7467,27.7537,92377.0
2018-11-13 14:45:00,39.82,39.89,39.81,39.86,54921.0,27.7606,27.8094,27.7537,27.7885,54921.0
2018-11-13 14:50:00,39.86,39.88,39.83,39.87,51234.0,27.7885,27.8025,27.7676,27.7955,51234.0
2018-11-13 14:55:00,39.87,39.91,39.84,39.86,71861.0,27.7955,27.8234,27.7746,27.7885,71861.0
2018-11-13 15:00:00,39.85,39.96,39.85,39.94,88771.0,27.7815,27.8582,27.7815,27.8443,88771.0
2018-11-13 15:05:00,39.95,39.96,39.89,39.92,65236.0,27.8513,27.8582,27.8094,27.8303,65236.0
2018-11-13 15:10:00,39.92,39.92,39.84,39.86,83707.0,27.8303,27.8303,27.7746,27.7885,83707.0
2018-11-13 15:15:00,39.85,39.88,39.8,39.83,103341.0,27.7815,27.8025,27.7467,27.7676,103341.0
2018-11-13 15:20:00,39.84,39.84,39.8,39.8,62734.0,27.7746,27.7746,27.7467,27.7467,62734.0
2018-11-13 15:25:00,39.82,39.9,39.81,39.83,127966.0,27.7606,27.8164,27.7537,27.7676,127966.0
2018-11-13 15:30:00,39.82,39.83,39.75,39.78,137827.0,27.7606,27.7676,27.7118,27.7327,137827.0
2018-11-13 15:35:00,39.78,39.85,39.76,39.83,208167.0,27.7327,27.7815,27.7188,27.7676,208167.0
2018-11-13 15:40:00,39.83,39.84,39.8,39.82,137952.0,27.7676,27.7746,27.7467,27.7606,137952.0
2018-11-13 15:45:00,39.83,39.86,39.79,39.86,208532.0,27.7676,27.7885,27.7397,27.7885,208532.0
2018-11-13 15:50:00,39.86,39.95,39.85,39.91,336680.0,27.7885,27.8513,27.7815,27.8234,336680.0
2018-11-13 15:55:00,39.91,39.92,39.8,39.8,584171.0,27.8234,27.8303,27.7467,27.7467,584171.0
2018-11-14 09:30:00,40.55,40.67,40.52,40.63,449201.0,28.2696,28.3532,28.2486,28.3253,449201.0
2018-11-14 09:35:00,40.62,40.65,40.43,40.47,283653.0,28.3184,28.3393,28.1859,28.2138,283653.0
2018-11-14 09:40:00,40.48,40.69,40.47,40.68,127257.0,28.2208,28.3672,28.2138,28.3602,127257.0
2018-11-14 09:45:00,40.68,40.69,40.5,40.51,127126.0,28.3602,28.3672,28.2347,28.2417,127126.0
2018-11-14 09:50:00,40.51,40.57,40.46,40.5,246591.0,28.2417,28.2835,28.2068,28.2347,246591.0
2018-11-14 09:55:00,40.51,40.58,40.45,40.53,207775.0,28.2417,28.2905,28.1998,28.2556,207775.0
2018-11-14 10:00:00,40.53,40.55,40.39,40.46,154214.0,28.2556,28.2696,28.158,28.2068,154214.0
2018-11-14 10:05:00,40.45,40.62,40.45,40.51,108587.0,28.1998,28.3184,28.1998,28.2417,108587.0
2018-11-14 10:10:00,40.5,40.54,40.46,40.52,115192.0,28.2347,28.2626,28.2068,28.2486,115192.0
2018-11-14 10:15:00,40.52,40.52,40.45,40.49,76884.0,28.2486,28.2486,28.1998,28.2277,76884.0
2018-11-14 10:20:00,40.49,40.49,40.43,40.44,76679.0,28.2277,28.2277,28.1859,28.1929,76679.0
2018-11-14 10:25:00,40.43,40.47,40.4,40.46,105216.0,28.1859,28.2138,28.165,28.2068,105216.0
2018-11-14 10:30:00,40.46,40.58,40.45,40.56,83640.0,28.2068,28.2905,28.1998,28.2765,83640.0
2018-11-14 10:35:00,40.54,40.58,40.51,40.56,87262.0,28.2626,28.2905,28.2417,28.2765,87262.0
2018-11-14 10:40:00,40.55,40.56,40.46,40.53,77693.0,28.2696,28.2765,28.2068,28.2556,77693.0
2018-11-14 10:45:00,40.52,40.57,40.49,40.5,87238.0,28.2486,28.2835,28.2277,28.2347,87238.0
2018-11-14 10:50:00,40.51,40.52,40.41,40.42,159494.0,28.2417,28.2486,28.172,28.1789,159494.0
2018-11-14 10:55:00,40.43,40.47,40.4,40.43,65051.0,28.1859,28.2138,28.165,28.1859,65051.0
2018-11-14 11:00:00,40.44,40.49,40.42,40.47,108669.0,28.1929,28.2277,28.1789,28.2138,108669.0
2018-11-14 11:05:00,40.46,40.48,40.42,40.44,155525.0,28.2068,28.2208,28.1789,28.1929,155525.0
2018-11-14 11:10:00,40.44,40.47,40.42,40.43,68265.0,28.1929,28.2138,28.1789,28.1859,68265.0
2018-11-14 11:15:00,40.44,40.49,40.4,40.42,82332.0,28.1929,28.2277,28.165,28.1789,82332.0
2018-11-14 11:20:00,40.42,40.46,40.41,40.44,121785.0,28.1789,28.2068,28.172,28.1929,121785.0
2018-11-14 11:25:00,40.44,40.46,40.39,40.44,83744.0,28.1929,28.2068,28.158,28.1929,83744.0
2018-11-14 11:30:00,40.43,40.44,40.34,40.38,140475.0,28.1859,28.1929,28.1232,28.151,140475.0
2018-11-14 11:35:00,40.38,40.4,40.27,40.27,128821.0,28.151,28.165,28.0744,28.0744,128821.0
2018-11-14 11:40:00,40.27,40.27,40.19,40.23,71041.0,28.0744,28.0744,28.0186,28.0465,71041.0
2018-11-14 11:45:00,40.23,40.3,40.2,40.3,75456.0,28.0465,28.0953,28.0255,28.0953,75456.0
2018-11-14 11:50:00,40.3,40.39,40.28,40.38,61352.0,28.0953,28.158,28.0813,28.151,61352.0
2018-11-14 11:55:00,40.38,40.45,40.37,40.42,48725.0,28.151,28.1998,28.1441,28.1789,48725.0
2018-11-14 12:00:00,40.43,40.46,40.4,40.44,90730.0,28.1859,28.2068,28.165,28.1929,90730.0
2018-11-14 12:05:00,40.44,40.5,40.44,40.47,66541.0,28.1929,28.2347,28.1929,28.2138,66541.0
2018-11-14 12:10:00,40.46,40.48,40.41,40.43,51288.0,28.2068,28.2208,28.172,28.1859,51288.0
2018-11-14 12:15:00,40.42,40.48,40.4,40.46,49159.0,28.1789,28.2208,28.165,28.2068,49159.0
2018-11-14 12:20:00,40.47,40.52,40.46,40.47,39568.0,28.2138,28.2486,28.2068,28.2138,39568.0
2018-11-14 12:25:00,40.46,40.48,40.43,40.46,40389.0,28.2068,28.2208,28.1859,28.2068,40389.0
2018-11-14 12:30:00,40.45,40.47,40.39,40.41,25919.0,28.1998,28.2138,28.158,28.172,25919.0
2018-11-14 12:35:00,40.4,40.4,40.29,40.33,88853.0,28.165,28.165,28.0883,28.1162,88853.0
2018-11-14 12:40:00,40.33,40.33,40.25,40.26,67301.0,28.1162,28.1162,28.0604,28.0674,67301.0
2018-11-14 12:45:00,40.25,40.34,40.24,40.32,106694.0,28.0604,28.1232,28.0534,28.1092,106694.0
2018-11-14 12:50:00,40.32,40.41,40.28,40.34,58129.0,28.1092,28.172,28.0813,28.1232,58129.0
2018-11-14 12:55:00,40.33,40.4,40.29,40.34,62118.0,28.1162,28.165,28.0883,28.1232,62118.0
2018-11-14 13:00:00,40.34,40.38,40.29,40.33,103018.0,28.1232,28.151,28.0883,28.1162,103018.0
2018-11-14 13:05:00,40.32,40.37,40.29,40.3,53873.0,28.1092,28.1441,28.0883,28.0953,53873.0
2018-11-14 13:10:00,40.3,40.31,40.18,40.21,55778.0,28.0953,28.1022,28.0116,28.0325,55778.0
2018-11-14 13:15:00,40.21,40.29,40.21,40.29,71721.0,28.0325,28.0883,28.0325,28.0883,71721.0
2018-11-14 13:20:00,40.27,40.28,40.18,40.19,49813.0,28.0744,28.0813,28.0116,28.0186,49813.0
2018-11-14 13:25:00,40.2,40.21,40.16,40.18,30557.0,28.0255,28.0325,27.9977,28.0116,30557.0
2018-11-14 13:30:00,40.17,40.19,40.1,40.13,47888.0,28.0046,28.0186,27.9558,27.9767,47888.0
2018-11-14 13:35:00,40.12,40.19,40.11,40.16,41360.0,27.9698,28.0186,27.9628,27.9977,41360.0
2018-11-14 13:40:00,40.16,40.17,40.07,40.07,36878.0,27.9977,28.0046,27.9349,27.9349,36878.0
2018-11-14 13:45:00,40.07,40.1,40.04,40.06,66039.0,27.9349,27.9558,27.914,27.9279,66039.0
2018-11-14 13:50:00,40.05,40.09,40.04,40.08,48910.0,27.921,27.9489,27.914,27.9419,48910.0
2018-11-14 13:55:00,40.09,40.2,40.09,40.2,82530.0,27.9489,28.0255,27.9489,28.0255,82530.0
2018-11-14 14:00:00,40.19,40.19,40.05,40.06,57467.0,28.0186,28.0186,27.921,27.9279,57467.0
2018-11-14 14:05:00,40.05,40.08,40.01,40.05,35217.0,27.921,27.9419,27.8931,27.921,35217.0
2018-11-14 14:10:00,40.04,40.16,40.04,40.16,45469.0,27.914,27.9977,27.914,27.9977,45469.0
2018-11-14 14:15:00,40.16,40.29,40.16,40.23,86067.0,27.9977,28.0883,27.9977,28.0465,86067.0
2018-11-14 14:20:00,40.24,40.3,40.21,40.25,52974.0,28.0534,28.0953,28.0325,28.0604,52974.0
2018-11-14 14:25:00,40.24,40.24,40.1,40.1,40655.0,28.0534,28.0534,27.9558,27.9558,40655.0
2018-11-14 14:30:00,40.1,40.17,40.07,40.13,61068.0,27.9558,28.0046,27.9349,27.9767,61068.0
2018-11-14 14:35:00,40.13,40.21,40.11,40.17,26585.0,27.9767,28.0325,27.9628,28.0046,26585.0
2018-11-14 14:40:00,40.18,40.19,40.13,40.15,44564.0,28.0116,28.0186,27.9767,27.9907,44564.0
2018-11-14 14:45:00,40.14,40.21,40.14,40.19,25795.0,27.9837,28.0325,27.9837,28.0186,25795.0
2018-11-14 14:50:00,40.19,40.32,40.17,40.31,42277.0,28.0186,28.1092,28.0046,28.1022,42277.0
2018-11-14 14:55:00,40.31,40.37,40.29,40.37,52727.0,28.1022,28.1441,28.0883,28.1441,52727.0
2018-11-14 15:00:00,40.37,40.44,40.35,40.44,57418.0,28.1441,28.1929,28.1301,28.1929,57418.0
2018-11-14 15:05:00,40.44,40.51,40.41,40.48,90548.0,28.1929,28.2417,28.172,28.2208,90548.0
2018-11-14 15:10:00,40.47,40.51,40.45,40.51,42628.0,28.2138,28.2417,28.1998,28.2417,42628.0
2018-11-14 15:15:00,40.5,40.53,40.47,40.51,52809.0,28.2347,28.2556,28.2138,28.2417,52809.0
2018-11-14 15:20:00,40.51,40.51,40.44,40.46,33347.0,28.2417,28.2417,28.1929,28.2068,33347.0
2018-11-14 15:25:00,40.46,40.49,40.44,40.48,38698.0,28.2068,28.2277,28.1929,28.2208,38698.0
2018-11-14 15:30:00,40.48,40.48,40.41,40.45,91799.0,28.2208,28.2208,28.172,28.1998,91799.0
2018-11-14 15:35:00,40.44,40.45,40.4,40.42,60840.0,28.1929,28.1998,28.165,28.1789,60840.0
2018-11-14 15:40:00,40.42,40.44,40.37,40.38,74871.0,28.1789,28.1929,28.1441,28.151,74871.0
2018-11-14 15:45:00,40.38,40.42,40.37,40.39,81782.0,28.151,28.1789,28.1441,28.158,81782.0
2018-11-14 15:50:00,40.39,40.4,40.3,40.3,95085.0,28.158,28.165,28.0953,28.0953,95085.0
2018-11-14 15:55:00,40.3,40.33,40.28,40.32,129478.0,28.0953,28.1162,28.0813,28.1092,129478.0
2018-11-15 09:30:00,40.17,40.18,39.99,40.08,256822.0,28.0046,28.0116,27.8791,27.9419,256822.0
2018-11-15 09:35:00,40.09,40.27,40.07,40.23,135687.0,27.9489,28.0744,27.9349,28.0465,135687.0
2018-11-15 09:40:00,40.25,40.27,40.15,40.26,90523.0,28.0604,28.0744,27.9907,28.0674,90523.0
2018-11-15 09:45:00,40.25,40.31,40.23,40.31,72860.0,28.0604,28.1022,28.0465,28.1022,72860.0
2018-11-15 09:50:00,40.29,40.29,40.18,40.28,91118.0,28.0883,28.0883,28.0116,28.0813,91118.0
2018-11-15 09:55:00,40.27,40.34,40.25,40.26,100041.0,28.0744,28.1232,28.0604,28.0674,100041.0
2018-11-15 10:00:00,40.26,40.35,40.25,40.3,85156.0,28.0674,28.1301,28.0604,28.0953,85156.0
2018-11-15 10:05:00,40.3,40.36,40.27,40.33,142187.0,28.0953,28.1371,28.0744,28.1162,142187.0
2018-11-15 10:10:00,40.33,40.4,40.3,40.38,90721.0,28.1162,28.165,28.0953,28.151,90721.0
2018-11-15 10:15:00,40.39,40.43,40.36,40.4,72252.0,28.158,28.1859,28.1371,28.165,72252.0
2018-11-15 10:20:00,40.41,40.42,40.35,40.36,87273.0,28.172,28.1789,28.1301,28.1371,87273.0
2018-11-15 10:25:00,40.36,40.45,40.36,40.43,53243.0,28.1371,28.1998,28.1371,28.1859,53243.0
2018-11-15 10:30:00,40.43,40.44,40.28,40.28,66144.0,28.1859,28.1929,28.0813,28.0813,66144.0
2018-11-15 10:35:00,40.28,40.3,40.18,40.21,99361.0,28.0813,28.0953,28.0116,28.0325,99361.0
2018-11-15 10:40:00,40.2,40.29,40.18,40.27,103819.0,28.0255,28.0883,28.0116,28.0744,103819.0
2018-11-15 10:45:00,40.26,40.37,40.26,40.36,54213.0,28.0674,28.1441,28.0674,28.1371,54213.0
2018-11-15 10:50:00,40.36,40.43,40.35,40.41,137043.0,28.1371,28.1859,28.1301,28.172,137043.0
2018-11-15 10:55:00,40.41,40.43,40.35,40.41,130697.0,28.172,28.1859,28.1301,28.172,130697.0
2018-11-15 11:00:00,40.4,40.43,40.25,40.42,118759.0,28.165,28.1859,28.0604,28.1789,118759.0
2018-11-15 11:05:00,40.42,40.51,40.37,40.45,85218.0,28.1789,28.2417,28.1441,28.1998,85218.0
2018-11-15 11:10:00,40.44,40.48,40.42,40.44,73791.0,28.1929,28.2208,28.1789,28.1929,73791.0
2018-11-15 11:15:00,40.44,40.5,40.4,40.5,65708.0,28.1929,28.2347,28.165,28.2347,65708.0
2018-11-15 11:20:00,40.5,40.67,40.5,40.63,203651.0,28.2347,28.3532,28.2347,28.3253,203651.0
2018-11-15 11:25:00,40.64,40.72,40.57,40.71,139258.0,28.3323,28.3881,28.2835,28.3811,139258.0
2018-11-15 11:30:00,40.71,40.79,40.67,40.75,152396.0,28.3811,28.4369,28.3532,28.409,152396.0
2018-11-15 11:35:00,40.74,40.78,40.7,40.73,73988.0,28.402,28.4299,28.3741,28.395,73988.0
2018-11-15 11:40:00,40.72,40.84,40.71,40.75,57179.0,28.3881,28.4717,28.3811,28.409,57179.0
2018-11-15 11:45:00,40.75,40.85,40.75,40.78,53297.0,28.409,28.4787,28.409,28.4299,53297.0
2018-11-15 11:50:00,40.77,40.84,40.73,40.82,116818.0,28.4229,28.4717,28.395,28.4578,116818.0
2018-11-15 11:55:00,40.81,40.82,40.7,40.71,43077.0,28.4508,28.4578,28.3741,28.3811,43077.0
2018-11-15 12:00:00,40.72,40.82,40.72,40.8,51065.0,28.3881,28.4578,28.3881,28.4438,51065.0
2018-11-15 12:05:00,40.8,40.86,40.7,40.7,62193.0,28.4438,28.4857,28.3741,28.3741,62193.0
2018-11-15 12:10:00,40.7,40.8,40.7,40.74,39562.0,28.3741,28.4438,28.3741,28.402,39562.0
2018-11-15 12:15:00,40.74,40.75,40.7,40.74,29243.0,28.402,28.409,28.3741,28.402,29243.0
2018-11-15 12:20:00,40.74,40.77,40.7,40.77,27819.0,28.402,28.4229,28.3741,28.4229,27819.0
2018-11-15 12:25:00,40.77,40.81,40.7,40.8,58642.0,28.4229,28.4508,28.3741,28.4438,58642.0
2018-11-15 12:30:00,40.8,40.82,40.75,40.78,56441.0,28.4438,28.4578,28.409,28.4299,56441.0
2018-11-15 12:35:00,40.79,40.83,40.76,40.82,36844.0,28.4369,28.4648,28.416,28.4578,36844.0
2018-11-15 12:40:00,40.82,40.82,40.76,40.77,35309.0,28.4578,28.4578,28.416,28.4229,35309.0
2018-11-15 12:45:00,40.76,40.78,40.72,40.74,41236.0,28.416,28.4299,28.3881,28.402,41236.0
2018-11-15 12:50:00,40.74,40.76,40.72,40.73,21565.0,28.402,28.416,28.3881,28.395,21565.0
2018-11-15 12:55:00,40.74,40.74,40.68,40.69,52111.0,28.402,28.402,28.3602,28.3672,52111.0
2018-11-15 13:00:00,40.69,40.72,40.67,40.68,29028.0,28.3672,28.3881,28.3532,28.3602,29028.0
2018-11-15 13:05:00,40.68,40.71,40.64,40.67,31497.0,28.3602,28.3811,28.3323,28.3532,31497.0
2018-11-15 13:10:00,40.66,40.75,40.65,40.74,42617.0,28.3462,28.409,28.3393,28.402,42617.0
2018-11-15 13:15:00,40.74,40.83,40.74,40.8,68511.0,28.402,28.4648,28.402,28.4438,68511.0
2018-11-15 13:20:00,40.8,40.95,40.79,40.94,79449.0,28.4438,28.5484,28.4369,28.5414,79449.0
2018-11-15 13:25:00,40.94,40.96,40.87,40.93,87162.0,28.5414,28.5554,28.4926,28.5345,87162.0
2018-11-15 13:30:00,40.94,41.02,40.93,41.01,100076.0,28.5414,28.5972,28.5345,28.5902,100076.0
2018-11-15 13:35:00,41.01,41.02,40.94,40.95,42950.0,28.5902,28.5972,28.5414,28.5484,42950.0
2018-11-15 13:40:00,40.95,41.0,40.92,40.98,41284.0,28.5484,28.5833,28.5275,28.5693,41284.0
2018-11-15 13:45:00,40.98,41.01,40.84,40.84,53241.0,28.5693,28.5902,28.4717,28.4717,53241.0
2018-11-15 13:50:00,40.86,40.96,40.84,40.93,52205.0,28.4857,28.5554,28.4717,28.5345,52205.0
2018-11-15 13:55:00,40.94,40.99,40.93,40.97,91902.0,28.5414,28.5763,28.5345,28.5624,91902.0
2018-11-15 14:00:00,40.97,41.0,40.92,40.93,62863.0,28.5624,28.5833,28.5275,28.5345,62863.0
2018-11-15 14:05:00,40.93,40.94,40.9,40.91,66710.0,28.5345,28.5414,28.5136,28.5205,66710.0
2018-11-15 14:10:00,40.9,40.94,40.88,40.91,41274.0,28.5136,28.5414,28.4996,28.5205,41274.0
2018-11-15 14:15:00,40.91,40.93,40.87,40.9,45521.0,28.5205,28.5345,28.4926,28.5136,45521.0
2018-11-15 14:20:00,40.9,40.94,40.87,40.88,28494.0,28.5136,28.5414,28.4926,28.4996,28494.0
2018-11-15 14:25:00,40.87,41.01,40.86,40.99,73989.0,28.4926,28.5902,28.4857,28.5763,73989.0
2018-11-15 14:30:00,40.99,41.08,40.99,41.06,61797.0,28.5763,28.639,28.5763,28.6251,61797.0
2018-11-15 14:35:00,41.06,41.06,41.0,41.02,45395.0,28.6251,28.6251,28.5833,28.5972,45395.0
2018-11-15 14:40:00,41.02,41.06,41.01,41.01,49647.0,28.5972,28.6251,28.5902,28.5902,49647.0
2018-11-15 14:45:00,41.01,41.08,41.01,41.06,53654.0,28.5902,28.639,28.5902,28.6251,53654.0
2018-11-15 14:50:00,41.04,41.05,40.98,41.05,55567.0,28.6112,28.6181,28.5693,28.6181,55567.0
2018-11-15 14:55:00,41.05,41.12,41.02,41.07,55949.0,28.6181,28.6669,28.5972,28.6321,55949.0
2018-11-15 15:00:00,41.07,41.08,40.84,40.94,164633.0,28.6321,28.639,28.4717,28.5414,164633.0
2018-11-15 15:05:00,40.95,41.04,40.94,41.01,88176.0,28.5484,28.6112,28.5414,28.5902,88176.0
2018-11-15 15:10:00,41.02,41.14,41.01,41.12,111667.0,28.5972,28.6809,28.5902,28.6669,111667.0
2018-11-15 15:15:00,41.13,41.14,41.07,41.07,54645.0,28.6739,28.6809,28.6321,28.6321,54645.0
2018-11-15 15:20:00,41.07,41.09,40.99,41.05,85867.0,28.6321,28.646,28.5763,28.6181,85867.0
2018-11-15 15:25:00,41.05,41.13,41.05,41.08,77783.0,28.6181,28.6739,28.6181,28.639,77783.0
2018-11-15 15:30:00,41.08,41.18,41.08,41.12,87208.0,28.639,28.7088,28.639,28.6669,87208.0
2018-11-15 15:35:00,41.12,41.17,41.11,41.14,91432.0,28.6669,28.7018,28.66,28.6809,91432.0
2018-11-15 15:40:00,41.13,41.18,41.05,41.09,140395.0,28.6739,28.7088,28.6181,28.646,140395.0
2018-11-15 15:45:00,41.09,41.12,41.03,41.08,89460.0,28.646,28.6669,28.6042,28.639,89460.0
2018-11-15 15:50:00,41.08,41.14,41.07,41.14,103290.0,28.639,28.6809,28.6321,28.6809,103290.0
2018-11-15 15:55:00,41.13,41.16,41.08,41.16,202573.0,28.6739,28.6948,28.639,28.6948,202573.0
2018-11-16 09:30:00,40.93,41.06,40.93,40.94,264755.0,28.5345,28.6251,28.5345,28.5414,264755.0
2018-11-16 09:35:00,40.94,40.97,40.81,40.81,115556.0,28.5414,28.5624,28.4508,28.4508,115556.0
2018-11-16 09:40:00,40.82,40.98,40.8,40.97,99548.0,28.4578,28.5693,28.4438,28.5624,99548.0
2018-11-16 09:45:00,40.98,41.01,40.93,40.95,77499.0,28.5693,28.5902,28.5345,28.5484,77499.0
2018-11-16 09:50:00,40.93,40.94,40.88,40.91,98113.0,28.5345,28.5414,28.4996,28.5205,98113.0
2018-11-16 09:55:00,40.91,40.97,40.86,40.96,106123.0,28.5205,28.5624,28.4857,28.5554,106123.0
2018-11-16 10:00:00,40.96,41.11,40.94,41.11,173476.0,28.5554,28.66,28.5414,28.66,173476.0
2018-11-16 10:05:00,41.1,41.1,41.0,41.01,72178.0,28.653,28.653,28.5833,28.5902,72178.0
2018-11-16 10:10:00,41.01,41.05,40.96,41.04,50382.0,28.5902,28.6181,28.5554,28.6112,50382.0
2018-11-16 10:15:00,41.04,41.09,41.03,41.07,83015.0,28.6112,28.646,28.6042,28.6321,83015.0
2018-11-16 10:20:00,41.07,41.1,41.02,41.06,62329.0,28.6321,28.653,28.5972,28.6251,62329.0
2018-11-16 10:25:00,41.06,41.1,41.03,41.07,58390.0,28.6251,28.653,28.6042,28.6321,58390.0
2018-11-16 10:30:00,41.07,41.16,41.06,41.11,51465.0,28.6321,28.6948,28.6251,28.66,51465.0
2018-11-16 10:35:00,41.11,41.14,41.05,41.06,64420.0,28.66,28.6809,28.6181,28.6251,64420.0
2018-11-16 10:40:00,41.06,41.1,41.03,41.08,58404.0,28.6251,28.653,28.6042,28.639,58404.0
2018-11-16 10:45:00,41.08,41.1,41.03,41.05,117252.0,28.639,28.653,28.6042,28.6181,117252.0
2018-11-16 10:50:00,41.05,41.08,41.02,41.06,125954.0,28.6181,28.639,28.5972,28.6251,125954.0
2018-11-16 10:55:00,41.07,41.08,41.0,41.01,43164.0,28.6321,28.639,28.5833,28.5902,43164.0
2018-11-16 11:00:00,41.01,41.05,40.99,41.03,86578.0,28.5902,28.6181,28.5763,28.6042,86578.0
2018-11-16 11:05:00,41.02,41.09,41.02,41.08,39300.0,28.5972,28.646,28.5972,28.639,39300.0
2018-11-16 11:10:00,41.07,41.11,40.97,40.99,51019.0,28.6321,28.66,28.5624,28.5763,51019.0
2018-11-16 11:15:00,40.98,41.06,40.97,41.03,64510.0,28.5693,28.6251,28.5624,28.6042,64510.0
2018-11-16 11:20:00,41.02,41.03,40.94,40.98,50873.0,28.5972,28.6042,28.5414,28.5693,50873.0
2018-11-16 11:25:00,40.98,41.0,40.89,40.9,213218.0,28.5693,28.5833,28.5066,28.5136,213218.0
2018-11-16 11:30:00,40.9,40.91,40.83,40.83,156596.0,28.5136,28.5205,28.4648,28.4648,156596.0
2018-11-16 11:35:00,40.84,40.85,40.75,40.77,56451.0,28.4717,28.4787,28.409,28.4229,56451.0
2018-11-16 11:40:00,40.77,40.83,40.74,40.83,55169.0,28.4229,28.4648,28.402,28.4648,55169.0
2018-11-16 11:45:00,40.83,40.84,40.78,40.79,30541.0,28.4648,28.4717,28.4299,28.4369,30541.0
2018-11-16 11:50:00,40.79,40.84,40.78,40.82,51658.0,28.4369,28.4717,28.4299,28.4578,51658.0
2018-11-16 11:55:00,40.82,40.88,40.81,40.82,43945.0,28.4578,28.4996,28.4508,28.4578,43945.0
2018-11-16 12:00:00,40.82,40.84,40.79,40.81,60130.0,28.4578,28.4717,28.4369,28.4508,60130.0
2018-11-16 12:05:00,40.81,40.86,40.8,40.83,50665.0,28.4508,28.4857,28.4438,28.4648,50665.0
2018-11-16 12:10:00,40.83,40.87,40.8,40.87,65525.0,28.4648,28.4926,28.4438,28.4926,65525.0
2018-11-16 12:15:00,40.87,40.87,40.78,40.82,33192.0,28.4926,28.4926,28.4299,28.4578,33192.0
2018-11-16 12:20:00,40.82,40.83,40.79,40.8,20450.0,28.4578,28.4648,28.4369,28.4438,20450.0
2018-11-16 12:25:00,40.8,40.8,40.67,40.67,88583.0,28.4438,28.4438,28.3532,28.3532,88583.0
2018-11-16 12:30:00,40.67,40.69,40.55,40.69,265018.0,28.3532,28.3672,28.2696,28.3672,265018.0
2018-11-16 12:35:00,40.69,40.85,40.69,40.74,120415.0,28.3672,28.4787,28.3672,28.402,120415.0
2018-11-16 12:40:00,40.73,40.81,40.73,40.75,66529.0,28.395,28.4508,28.395,28.409,66529.0
2018-11-16 12:45:00,40.75,40.88,40.75,40.84,72671.0,28.409,28.4996,28.409,28.4717,72671.0
2018-11-16 12:50:00,40.84,40.85,40.8,40.84,34655.0,28.4717,28.4787,28.4438,28.4717,34655.0
2018-11-16 12:55:00,40.83,40.85,40.81,40.85,32745.0,28.4648,28.4787,28.4508,28.4787,32745.0
2018-11-16 13:00:00,40.85,40.88,40.81,40.82,72837.0,28.4787,28.4996,28.4508,28.4578,72837.0
2018-11-16 13:05:00,40.82,40.83,40.75,40.79,40221.0,28.4578,28.4648,28.409,28.4369,40221.0
2018-11-16 13:10:00,40.79,40.83,40.78,40.81,27159.0,28.4369,28.4648,28.4299,28.4508,27159.0
2018-11-16 13:15:00,40.81,40.83,40.8,40.83,21449.0,28.4508,28.4648,28.4438,28.4648,21449.0
2018-11-16 13:20:00,40.82,40.82,40.77,40.79,42207.0,28.4578,28.4578,28.4229,28.4369,42207.0
2018-11-16 13:25:00,40.78,40.8,40.73,40.74,44604.0,28.4299,28.4438,28.395,28.402,44604.0
2018-11-16 13:30:00,40.75,40.75,40.68,40.69,57596.0,28.409,28.409,28.3602,28.3672,57596.0
2018-11-16 13:35:00,40.68,40.75,40.68,40.75,25842.0,28.3602,28.409,28.3602,28.409,25842.0
2018-11-16 13:40:00,40.74,40.77,40.7,40.72,47768.0,28.402,28.4229,28.3741,28.3881,47768.0
2018-11-16 13:45:00,40.73,40.76,40.71,40.76,23982.0,28.395,28.416,28.3811,28.416,23982.0
2018-11-16 13:50:00,40.75,40.77,40.7,40.72,56302.0,28.409,28.4229,28.3741,28.3881,56302.0
2018-11-16 13:55:00,40.72,40.74,40.7,40.71,20919.0,28.3881,28.402,28.3741,28.3811,20919.0
2018-11-16 14:00:00,40.71,40.75,40.69,40.7,28680.0,28.3811,28.409,28.3672,28.3741,28680.0
2018-11-16 14:05:00,40.7,40.75,40.7,40.72,36967.0,28.3741,28.409,28.3741,28.3881,36967.0
2018-11-16 14:10:00,40.72,40.73,40.7,40.72,50707.0,28.3881,28.395,28.3741,28.3881,50707.0
2018-11-16 14:15:00,40.71,40.75,40.68,40.73,40162.0,28.3811,28.409,28.3602,28.395,40162.0
2018-11-16 14:20:00,40.73,40.73,40.68,40.69,56030.0,28.395,28.395,28.3602,28.3672,56030.0
2018-11-16 14:25:00,40.69,40.73,40.66,40.72,31787.0,28.3672,28.395,28.3462,28.3881,31787.0
2018-11-16 14:30:00,40.71,40.75,40.71,40.74,41509.0,28.3811,28.409,28.3811,28.402,41509.0
2018-11-16 14:35:00,40.75,40.75,40.72,40.73,25892.0,28.409,28.409,28.3881,28.395,25892.0
2018-11-16 14:40:00,40.72,40.73,40.69,40.72,65385.0,28.3881,28.395,28.3672,28.3881,65385.0
2018-11-16 14:45:00,40.72,40.83,40.71,40.83,68063.0,28.3881,28.4648,28.3811,28.4648,68063.0
2018-11-16 14:50:00,40.83,40.86,40.79,40.82,30421.0,28.4648,28.4857,28.4369,28.4578,30421.0
2018-11-16 14:55:00,40.81,40.81,40.77,40.8,36416.0,28.4508,28.4508,28.4229,28.4438,36416.0
2018-11-16 15:00:00,40.79,40.84,40.77,40.78,72564.0,28.4369,28.4717,28.4229,28.4299,72564.0
2018-11-16 15:05:00,40.79,40.79,40.74,40.75,60558.0,28.4369,28.4369,28.402,28.409,60558.0
2018-11-16 15:10:00,40.75,40.81,40.73,40.8,46721.0,28.409,28.4508,28.395,28.4438,46721.0
2018-11-16 15:15:00,40.8,40.87,40.79,40.86,42767.0,28.4438,28.4926,28.4369,28.4857,42767.0
2018-11-16 15:20:00,40.87,40.89,40.85,40.88,28958.0,28.4926,28.5066,28.4787,28.4996,28958.0
2018-11-16 15:25:00,40.88,40.9,40.86,40.86,51268.0,28.4996,28.5136,28.4857,28.4857,51268.0
2018-11-16 15:30:00,40.86,40.89,40.84,40.86,79391.0,28.4857,28.5066,28.4717,28.4857,79391.0
2018-11-16 15:35:00,40.86,40.9,40.85,40.86,105397.0,28.4857,28.5136,28.4787,28.4857,105397.0
2018-11-16 15:40:00,40.87,40.9,40.85,40.85,93509.0,28.4926,28.5136,28.4787,28.4787,93509.0
2018-11-16 15:45:00,40.86,40.87,40.81,40.81,165829.0,28.4857,28.4926,28.4508,28.4508,165829.0
2018-11-16 15:50:00,40.81,40.82,40.8,40.81,92431.0,28.4508,28.4578,28.4438,28.4508,92431.0
2018-11-16 15:55:00,40.8,40.85,40.76,40.85,308123.0,28.4438,28.4787,28.416,28.4787,308123.0
2018-11-19 09:30:00,40.8,40.87,40.77,40.83,191150.0,28.4438,28.4926,28.4229,28.4648,191150.0
2018-11-19 09:35:00,40.84,40.86,40.77,40.84,174487.0,28.4717,28.4857,28.4229,28.4717,174487.0
2018-11-19 09:40:00,40.84,40.88,40.82,40.85,101967.0,28.4717,28.4996,28.4578,28.4787,101967.0
2018-11-19 09:45:00,40.85,40.85,40.77,40.8,107909.0,28.4787,28.4787,28.4229,28.4438,107909.0
2018-11-19 09:50:00,40.81,40.82,40.68,40.7,106985.0,28.4508,28.4578,28.3602,28.3741,106985.0
2018-11-19 09:55:00,40.71,40.75,40.68,40.73,101993.0,28.3811,28.409,28.3602,28.395,101993.0
2018-11-19 10:00:00,40.73,40.73,40.65,40.66,98146.0,28.395,28.395,28.3393,28.3462,98146.0
2018-11-19 10:05:00,40.66,40.67,40.61,40.66,70642.0,28.3462,28.3532,28.3114,28.3462,70642.0
2018-11-19 10:10:00,40.66,40.74,40.63,40.71,76522.0,28.3462,28.402,28.3253,28.3811,76522.0
2018-11-19 10:15:00,40.71,40.87,40.7,40.85,159490.0,28.3811,28.4926,28.3741,28.4787,159490.0
2018-11-19 10:20:00,40.85,40.87,40.78,40.78,122354.0,28.4787,28.4926,28.4299,28.4299,122354.0
2018-11-19 10:25:00,40.79,40.87,40.78,40.84,81014.0,28.4369,28.4926,28.4299,28.4717,81014.0
2018-11-19 10:30:00,40.84,40.86,40.74,40.76,219718.0,28.4717,28.4857,28.402,28.416,219718.0
2018-11-19 10:35:00,40.76,40.8,40.73,40.79,105896.0,28.416,28.4438,28.395,28.4369,105896.0
2018-11-19 10:40:00,40.79,40.88,40.79,40.88,136227.0,28.4369,28.4996,28.4369,28.4996,136227.0
2018-11-19 10:45:00,40.89,40.94,40.86,40.93,66996.0,28.5066,28.5414,28.4857,28.5345,66996.0
2018-11-19 10:50:00,40.93,40.95,40.91,40.94,77623.0,28.5345,28.5484,28.5205,28.5414,77623.0
2018-11-19 10:55:00,40.94,40.97,40.92,40.93,62273.0,28.5414,28.5624,28.5275,28.5345,62273.0
2018-11-19 11:00:00,40.93,40.96,40.84,40.85,134102.0,28.5345,28.5554,28.4717,28.4787,134102.0
2018-11-19 11:05:00,40.85,40.94,40.85,40.9,28214.0,28.4787,28.5414,28.4787,28.5136,28214.0
2018-11-19 11:10:00,40.89,40.94,40.87,40.88,64049.0,28.5066,28.5414,28.4926,28.4996,64049.0
2018-11-19 11:15:00,40.88,40.88,40.81,40.82,108012.0,28.4996,28.4996,28.4508,28.4578,108012.0
2018-11-19 11:20:00,40.82,40.85,40.74,40.74,106562.0,28.4578,28.4787,28.402,28.402,106562.0
2018-11-19 11:25:00,40.75,40.8,40.71,40.78,79158.0,28.409,28.4438,28.3811,28.4299,79158.0
2018-11-19 11:30:00,40.77,40.78,40.71,40.72,80671.0,28.4229,28.4299,28.3811,28.3881,80671.0
2018-11-19 11:35:00,40.72,40.75,40.7,40.71,97108.0,28.3881,28.409,28.3741,28.3811,97108.0
2018-11-19 11:40:00,40.7,40.7,40.65,40.69,55462.0,28.3741,28.3741,28.3393,28.3672,55462.0
2018-11-19 11:45:00,40.68,40.71,40.62,40.65,45964.0,28.3602,28.3811,28.3184,28.3393,45964.0
2018-11-19 11:50:00,40.65,40.68,40.58,40.6,51350.0,28.3393,28.3602,28.2905,28.3044,51350.0
2018-11-19 11:55:00,40.6,40.68,40.6,40.63,59697.0,28.3044,28.3602,28.3044,28.3253,59697.0
2018-11-19 12:00:00,40.63,40.68,40.61,40.63,66074.0,28.3253,28.3602,28.3114,28.3253,66074.0
2018-11-19 12:05:00,40.64,40.65,40.56,40.6,74550.0,28.3323,28.3393,28.2765,28.3044,74550.0
2018-11-19 12:10:00,40.6,40.69,40.58,40.64,102347.0,28.3044,28.3672,28.2905,28.3323,102347.0
2018-11-19 12:15:00,40.65,40.73,40.63,40.72,54593.0,28.3393,28.395,28.3253,28.3881,54593.0
2018-11-19 12:20:00,40.71,40.72,40.64,40.65,72356.0,28.3811,28.3881,28.3323,28.3393,72356.0
2018-11-19 12:25:00,40.64,40.71,40.62,40.7,47182.0,28.3323,28.3811,28.3184,28.3741,47182.0
2018-11-19 12:30:00,40.69,40.7,40.65,40.67,62459.0,28.3672,28.3741,28.3393,28.3532,62459.0
2018-11-19 12:35:00,40.67,40.79,40.65,40.79,50335.0,28.3532,28.4369,28.3393,28.4369,50335.0
2018-11-19 12:40:00,40.79,40.82,40.77,40.79,87518.0,28.4369,28.4578,28.4229,28.4369,87518.0
2018-11-19 12:45:00,40.79,40.81,40.72,40.75,42884.0,28.4369,28.4508,28.3881,28.409,42884.0
2018-11-19 12:50:00,40.74,40.8,40.73,40.76,79952.0,28.402,28.4438,28.395,28.416,79952.0
2018-11-19 12:55:00,40.76,40.79,40.73,40.78,50027.0,28.416,28.4369,28.395,28.4299,50027.0
2018-11-19 13:00:00,40.78,40.79,40.72,40.75,31396.0,28.4299,28.4369,28.3881,28.409,31396.0
2018-11-19 13:05:00,40.76,40.78,40.68,40.68,47409.0,28.416,28.4299,28.3602,28.3602,47409.0
2018-11-19 13:10:00,40.68,40.75,40.68,40.74,40225.0,28.3602,28.409,28.3602,28.402,40225.0
2018-11-19 13:15:00,40.73,40.75,40.69,40.74,32794.0,28.395,28.409,28.3672,28.402,32794.0
2018-11-19 13:20:00,40.74,40.79,40.73,40.77,39158.0,28.402,28.4369,28.395,28.4229,39158.0
2018-11-19 13:25:00,40.78,40.8,40.75,40.79,40162.0,28.4299,28.4438,28.409,28.4369,40162.0
2018-11-19 13:30:00,40.78,40.8,40.71,40.71,57033.0,28.4299,28.4438,28.3811,28.3811,57033.0
2018-11-19 13:35:00,40.71,40.84,40.71,40.84,34809.0,28.3811,28.4717,28.3811,28.4717,34809.0
2018-11-19 13:40:00,40.83,40.86,40.8,40.82,55336.0,28.4648,28.4857,28.4438,28.4578,55336.0
2018-11-19 13:45:00,40.82,40.83,40.74,40.75,64296.0,28.4578,28.4648,28.402,28.409,64296.0
2018-11-19 13:50:00,40.74,40.76,40.7,40.71,39173.0,28.402,28.416,28.3741,28.3811,39173.0
2018-11-19 13:55:00,40.71,40.74,40.67,40.67,55124.0,28.3811,28.402,28.3532,28.3532,55124.0
2018-11-19 14:00:00,40.67,40.68,40.62,40.63,48248.0,28.3532,28.3602,28.3184,28.3253,48248.0
2018-11-19 14:05:00,40.63,40.67,40.61,40.65,34219.0,28.3253,28.3532,28.3114,28.3393,34219.0
2018-11-19 14:10:00,40.64,40.65,40.6,40.63,35322.0,28.3323,28.3393,28.3044,28.3253,35322.0
2018-11-19 14:15:00,40.63,40.71,40.62,40.65,45086.0,28.3253,28.3811,28.3184,28.3393,45086.0
2018-11-19 14:20:00,40.66,40.67,40.61,40.65,37411.0,28.3462,28.3532,28.3114,28.3393,37411.0
2018-11-19 14:25:00,40.65,40.76,40.64,40.74,38174.0,28.3393,28.416,28.3323,28.402,38174.0
2018-11-19 14:30:00,40.74,40.75,40.66,40.72,50266.0,28.402,28.409,28.3462,28.3881,50266.0
2018-11-19 14:35:00,40.73,40.83,40.69,40.83,45318.0,28.395,28.4648,28.3672,28.4648,45318.0
2018-11-19 14:40:00,40.83,40.84,40.76,40.77,41220.0,28.4648,28.4717,28.416,28.4229,41220.0
2018-11-19 14:45:00,40.76,40.77,40.72,40.76,32198.0,28.416,28.4229,28.3881,28.416,32198.0
2018-11-19 14:50:00,40.76,40.8,40.73,40.79,58155.0,28.416,28.4438,28.395,28.4369,58155.0
2018-11-19 14:55:00,40.79,40.81,40.75,40.79,36455.0,28.4369,28.4508,28.409,28.4369,36455.0
2018-11-19 15:00:00,40.8,40.82,40.75,40.81,58921.0,28.4438,28.4578,28.409,28.4508,58921.0
2018-11-19 15:05:00,40.81,40.87,40.79,40.83,42496.0,28.4508,28.4926,28.4369,28.4648,42496.0
2018-11-19 15:10:00,40.84,40.9,40.83,40.85,47343.0,28.4717,28.5136,28.4648,28.4787,47343.0
2018-11-19 15:15:00,40.85,40.89,40.82,40.88,71985.0,28.4787,28.5066,28.4578,28.4996,71985.0
2018-11-19 15:20:00,40.88,40.92,40.87,40.88,129491.0,28.4996,28.5275,28.4926,28.4996,129491.0
2018-11-19 15:25:00,40.88,40.9,40.83,40.86,72129.0,28.4996,28.5136,28.4648,28.4857,72129.0
2018-11-19 15:30:00,40.87,40.87,40.83,40.83,65265.0,28.4926,28.4926,28.4648,28.4648,65265.0
2018-11-19 15:35:00,40.83,40.87,40.82,40.85,80587.0,28.4648,28.4926,28.4578,28.4787,80587.0
2018-11-19 15:40:00,40.84,40.85,40.79,40.84,140239.0,28.4717,28.4787,28.4369,28.4717,140239.0
2018-11-19 15:45:00,40.85,40.88,40.82,40.86,107870.0,28.4787,28.4996,28.4578,28.4857,107870.0
2018-11-19 15:50:00,40.86,40.86,40.82,40.84,84316.0,28.4857,28.4857,28.4578,28.4717,84316.0
2018-11-19 15:55:00,40.84,40.92,40.83,40.92,111040.0,28.4717,28.5275,28.4648,28.5275,111040.0
2018-11-20 09:30:00,40.56,40.6,40.44,40.51,360200.0,28.2765,28.3044,28.1929,28.2417,360200.0
2018-11-20 09:35:00,40.51,40.51,40.42,40.5,142570.0,28.2417,28.2417,28.1789,28.2347,142570.0
2018-11-20 09:40:00,40.51,40.6,40.47,40.51,151462.0,28.2417,28.3044,28.2138,28.2417,151462.0
2018-11-20 09:45:00,40.51,40.53,40.44,40.47,93103.0,28.2417,28.2556,28.1929,28.2138,93103.0
2018-11-20 09:50:00,40.48,40.48,40.32,40.33,108919.0,28.2208,28.2208,28.1092,28.1162,108919.0
2018-11-20 09:55:00,40.32,40.35,40.25,40.32,155363.0,28.1092,28.1301,28.0604,28.1092,155363.0
2018-11-20 10:00:00,40.32,40.33,40.13,40.19,158839.0,28.1092,28.1162,27.9767,28.0186,158839.0
2018-11-20 10:05:00,40.18,40.18,40.03,40.03,115563.0,28.0116,28.0116,27.907,27.907,115563.0
2018-11-20 10:10:00,40.02,40.06,39.96,39.97,235389.0,27.9001,27.9279,27.8582,27.8652,235389.0
2018-11-20 10:15:00,39.96,40.09,39.95,40.08,110960.0,27.8582,27.9489,27.8513,27.9419,110960.0
2018-11-20 10:20:00,40.07,40.11,40.02,40.09,123237.0,27.9349,27.9628,27.9001,27.9489,123237.0
2018-11-20 10:25:00,40.08,40.12,40.05,40.12,189367.0,27.9419,27.9698,27.921,27.9698,189367.0
2018-11-20 10:30:00,40.12,40.23,40.08,40.09,125824.0,27.9698,28.0465,27.9419,27.9489,125824.0
2018-11-20 10:35:00,40.09,40.3,40.08,40.28,110131.0,27.9489,28.0953,27.9419,28.0813,110131.0
2018-11-20 10:40:00,40.28,40.32,40.23,40.26,71636.0,28.0813,28.1092,28.0465,28.0674,71636.0
2018-11-20 10:45:00,40.27,40.28,40.16,40.23,107300.0,28.0744,28.0813,27.9977,28.0465,107300.0
2018-11-20 10:50:00,40.23,40.42,40.22,40.41,74006.0,28.0465,28.1789,28.0395,28.172,74006.0
2018-11-20 10:55:00,40.41,40.44,40.34,40.38,99749.0,28.172,28.1929,28.1232,28.151,99749.0
2018-11-20 11:00:00,40.38,40.49,40.35,40.36,131000.0,28.151,28.2277,28.1301,28.1371,131000.0
2018-11-20 11:05:00,40.36,40.47,40.34,40.45,86496.0,28.1371,28.2138,28.1232,28.1998,86496.0
2018-11-20 11:10:00,40.45,40.52,40.39,40.41,94547.0,28.1998,28.2486,28.158,28.172,94547.0
2018-11-20 11:15:00,40.41,40.41,40.3,40.32,84116.0,28.172,28.172,28.0953,28.1092,84116.0
2018-11-20 11:20:00,40.33,40.39,40.3,40.31,64933.0,28.1162,28.158,28.0953,28.1022,64933.0
2018-11-20 11:25:00,40.3,40.36,40.28,40.32,102270.0,28.0953,28.1371,28.0813,28.1092,102270.0
2018-11-20 11:30:00,40.32,40.38,40.27,40.27,157578.0,28.1092,28.151,28.0744,28.0744,157578.0
2018-11-20 11:35:00,40.27,40.33,40.23,40.31,101485.0,28.0744,28.1162,28.0465,28.1022,101485.0
2018-11-20 11:40:00,40.32,40.32,40.26,40.3,72273.0,28.1092,28.1092,28.0674,28.0953,72273.0
2018-11-20 11:45:00,40.3,40.31,40.24,40.24,57214.0,28.0953,28.1022,28.0534,28.0534,57214.0
2018-11-20 11:50:00,40.24,40.24,40.16,40.16,46770.0,28.0534,28.0534,27.9977,27.9977,46770.0
2018-11-20 11:55:00,40.16,40.29,40.15,40.27,49667.0,27.9977,28.0883,27.9907,28.0744,49667.0
2018-11-20 12:00:00,40.27,40.3,40.19,40.28,40097.0,28.0744,28.0953,28.0186,28.0813,40097.0
2018-11-20 12:05:00,40.28,40.28,40.2,40.25,68491.0,28.0813,28.0813,28.0255,28.0604,68491.0
2018-11-20 12:10:00,40.25,40.28,40.2,40.26,62786.0,28.0604,28.0813,28.0255,28.0674,62786.0
2018-11-20 12:15:00,40.27,40.27,40.2,40.24,34079.0,28.0744,28.0744,28.0255,28.0534,34079.0
2018-11-20 12:20:00,40.23,40.25,40.19,40.23,28103.0,28.0465,28.0604,28.0186,28.0465,28103.0
2018-11-20 12:25:00,40.22,40.29,40.21,40.25,59010.0,28.0395,28.0883,28.0325,28.0604,59010.0
2018-11-20 12:30:00,40.25,40.28,40.21,40.22,40895.0,28.0604,28.0813,28.0325,28.0395,40895.0
2018-11-20 12:35:00,40.22,40.26,40.2,40.2,34858.0,28.0395,28.0674,28.0255,28.0255,34858.0
2018-11-20 12:40:00,40.21,40.28,40.19,40.26,29090.0,28.0325,28.0813,28.0186,28.0674,29090.0
2018-11-20 12:45:00,40.26,40.27,40.19,40.2,32259.0,28.0674,28.0744,28.0186,28.0255,32259.0
2018-11-20 12:50:00,40.2,40.26,40.19,40.21,18216.0,28.0255,28.0674,28.0186,28.0325,18216.0
2018-11-20 12:55:00,40.21,40.21,40.15,40.16,60099.0,28.0325,28.0325,27.9907,27.9977,60099.0
2018-11-20 13:00:00,40.15,40.17,40.1,40.13,61107.0,27.9907,28.0046,27.9558,27.9767,61107.0
2018-11-20 13:05:00,40.13,40.15,40.1,40.11,33105.0,27.9767,27.9907,27.9558,27.9628,33105.0
2018-11-20 13:10:00,40.11,40.13,40.05,40.06,77668.0,27.9628,27.9767,27.921,27.9279,77668.0
2018-11-20 13:15:00,40.05,40.07,40.0,40.01,76294.0,27.921,27.9349,27.8861,27.8931,76294.0
2018-11-20 13:20:00,40.01,40.04,39.97,39.97,124303.0,27.8931,27.914,27.8652,27.8652,124303.0
2018-11-20 13:25:00,39.98,40.06,39.97,40.05,39012.0,27.8722,27.9279,27.8652,27.921,39012.0
2018-11-20 13:30:00,40.04,40.09,40.01,40.08,56416.0,27.914,27.9489,27.8931,27.9419,56416.0
2018-11-20 13:35:00,40.07,40.08,39.99,40.02,55324.0,27.9349,27.9419,27.8791,27.9001,55324.0
2018-11-20 13:40:00,40.02,40.1,39.99,40.04,97725.0,27.9001,27.9558,27.8791,27.914,97725.0
2018-11-20 13:45:00,40.03,40.04,39.99,40.02,65419.0,27.907,27.914,27.8791,27.9001,65419.0
2018-11-20 13:50:00,40.02,40.08,40.02,40.07,43839.0,27.9001,27.9419,27.9001,27.9349,43839.0
2018-11-20 13:55:00,40.06,40.06,40.01,40.01,43906.0,27.9279,27.9279,27.8931,27.8931,43906.0
2018-11-20 14:00:00,40.01,40.02,39.96,39.96,64762.0,27.8931,27.9001,27.8582,27.8582,64762.0
2018-11-20 14:05:00,39.96,39.98,39.91,39.92,106097.0,27.8582,27.8722,27.8234,27.8303,106097.0
2018-11-20 14:10:00,39.91,40.06,39.91,40.05,261758.0,27.8234,27.9279,27.8234,27.921,261758.0
2018-11-20 14:15:00,40.05,40.09,40.04,40.07,117301.0,27.921,27.9489,27.914,27.9349,117301.0
2018-11-20 14:20:00,40.06,40.08,39.96,40.01,206470.0,27.9279,27.9419,27.8582,27.8931,206470.0
2018-11-20 14:25:00,40.01,40.07,39.98,39.98,130914.0,27.8931,27.9349,27.8722,27.8722,130914.0
2018-11-20 14:30:00,39.99,40.12,39.99,40.12,102882.0,27.8791,27.9698,27.8791,27.9698,102882.0
2018-11-20 14:35:00,40.11,40.12,40.06,40.08,58185.0,27.9628,27.9698,27.9279,27.9419,58185.0
2018-11-20 14:40:00,40.08,40.09,40.0,40.03,95763.0,27.9419,27.9489,27.8861,27.907,95763.0
2018-11-20 14:45:00,40.03,40.05,40.01,40.02,47136.0,27.907,27.921,27.8931,27.9001,47136.0
2018-11-20 14:50:00,40.02,40.03,39.97,39.97,48134.0,27.9001,27.907,27.8652,27.8652,48134.0
2018-11-20 14:55:00,39.97,40.0,39.95,39.96,73400.0,27.8652,27.8861,27.8513,27.8582,73400.0
2018-11-20 15:00:00,39.97,40.0,39.9,39.9,58291.0,27.8652,27.8861,27.8164,27.8164,58291.0
2018-11-20 15:05:00,39.9,39.95,39.86,39.93,108369.0,27.8164,27.8513,27.7885,27.8373,108369.0
2018-11-20 15:10:00,39.92,39.96,39.89,39.9,66474.0,27.8303,27.8582,27.8094,27.8164,66474.0
2018-11-20 15:15:00,39.9,40.0,39.89,39.96,84967.0,27.8164,27.8861,27.8094,27.8582,84967.0
2018-11-20 15:20:00,39.96,40.05,39.96,40.02,173909.0,27.8582,27.921,27.8582,27.9001,173909.0
2018-11-20 15:25:00,40.02,40.13,40.0,40.09,126687.0,27.9001,27.9767,27.8861,27.9489,126687.0
2018-11-20 15:30:00,40.1,40.13,40.07,40.13,122534.0,27.9558,27.9767,27.9349,27.9767,122534.0
2018-11-20 15:35:00,40.12,40.16,40.11,40.16,118464.0,27.9698,27.9977,27.9628,27.9977,118464.0
2018-11-20 15:40:00,40.16,40.16,40.11,40.15,129172.0,27.9977,27.9977,27.9628,27.9907,129172.0
2018-11-20 15:45:00,40.15,40.15,40.07,40.08,130599.0,27.9907,27.9907,27.9349,27.9419,130599.0
2018-11-20 15:50:00,40.08,40.12,40.03,40.04,193652.0,27.9419,27.9698,27.907,27.914,193652.0
2018-11-20 15:55:00,40.04,40.12,40.04,40.08,333679.0,27.914,27.9698,27.914,27.9419,333679.0
2018-11-21 09:30:00,40.84,40.97,40.74,40.96,408320.0,28.4717,28.5624,28.402,28.5554,408320.0
2018-11-21 09:35:00,40.96,41.02,40.93,40.99,305683.0,28.5554,28.5972,28.5345,28.5763,305683.0
2018-11-21 09:40:00,40.98,41.01,40.9,40.95,143289.0,28.5693,28.5902,28.5136,28.5484,143289.0
2018-11-21 09:45:00,40.96,41.02,40.94,40.97,103622.0,28.5554,28.5972,28.5414,28.5624,103622.0
2018-11-21 09:50:00,40.98,40.99,40.92,40.93,118192.0,28.5693,28.5763,28.5275,28.5345,118192.0
2018-11-21 09:55:00,40.93,41.0,40.92,40.96,117724.0,28.5345,28.5833,28.5275,28.5554,117724.0
2018-11-21 10:00:00,40.96,41.04,40.95,41.02,150246.0,28.5554,28.6112,28.5484,28.5972,150246.0
2018-11-21 10:05:00,41.02,41.03,40.93,40.95,123359.0,28.5972,28.6042,28.5345,28.5484,123359.0
2018-11-21 10:10:00,40.95,41.0,40.94,40.98,175364.0,28.5484,28.5833,28.5414,28.5693,175364.0
2018-11-21 10:15:00,40.98,41.01,40.96,40.99,199779.0,28.5693,28.5902,28.5554,28.5763,199779.0
2018-11-21 10:20:00,40.98,40.99,40.94,40.97,45687.0,28.5693,28.5763,28.5414,28.5624,45687.0
2018-11-21 10:25:00,40.97,40.98,40.94,40.98,53219.0,28.5624,28.5693,28.5414,28.5693,53219.0
2018-11-21 10:30:00,40.97,40.97,40.88,40.88,173104.0,28.5624,28.5624,28.4996,28.4996,173104.0
2018-11-21 10:35:00,40.89,40.97,40.85,40.94,149341.0,28.5066,28.5624,28.4787,28.5414,149341.0
2018-11-21 10:40:00,40.95,40.98,40.9,40.94,73614.0,28.5484,28.5693,28.5136,28.5414,73614.0
2018-11-21 10:45:00,40.93,40.97,40.89,40.9,70282.0,28.5345,28.5624,28.5066,28.5136,70282.0
2018-11-21 10:50:00,40.9,40.94,40.88,40.92,102965.0,28.5136,28.5414,28.4996,28.5275,102965.0
2018-11-21 10:55:00,40.93,40.94,40.87,40.9,131229.0,28.5345,28.5414,28.4926,28.5136,131229.0
2018-11-21 11:00:00,40.9,41.01,40.89,41.0,75972.0,28.5136,28.5902,28.5066,28.5833,75972.0
2018-11-21 11:05:00,41.0,41.0,40.96,40.99,129211.0,28.5833,28.5833,28.5554,28.5763,129211.0
2018-11-21 11:10:00,40.98,41.08,40.98,41.02,134930.0,28.5693,28.639,28.5693,28.5972,134930.0
2018-11-21 11:15:00,41.01,41.12,41.0,41.11,113338.0,28.5902,28.6669,28.5833,28.66,113338.0
2018-11-21 11:20:00,41.11,41.12,41.06,41.06,145320.0,28.66,28.6669,28.6251,28.6251,145320.0
2018-11-21 11:25:00,41.07,41.16,41.06,41.15,134203.0,28.6321,28.6948,28.6251,28.6878,134203.0
2018-11-21 11:30:00,41.16,41.2,41.14,41.14,283589.0,28.6948,28.7227,28.6809,28.6809,283589.0
2018-11-21 11:35:00,41.14,41.25,41.13,41.23,88751.0,28.6809,28.7576,28.6739,28.7436,88751.0
2018-11-21 11:40:00,41.23,41.27,41.23,41.24,48553.0,28.7436,28.7715,28.7436,28.7506,48553.0
2018-11-21 11:45:00,41.24,41.27,41.2,41.23,51768.0,28.7506,28.7715,28.7227,28.7436,51768.0
2018-11-21 11:50:00,41.23,41.28,41.2,41.27,55628.0,28.7436,28.7785,28.7227,28.7715,55628.0
2018-11-21 11:55:00,41.28,41.35,41.27,41.34,118384.0,28.7785,28.8273,28.7715,28.8203,118384.0
2018-11-21 12:00:00,41.34,41.36,41.28,41.3,118051.0,28.8203,28.8342,28.7785,28.7924,118051.0
2018-11-21 12:05:00,41.29,41.31,41.24,41.25,29620.0,28.7854,28.7994,28.7506,28.7576,29620.0
2018-11-21 12:10:00,41.26,41.31,41.26,41.3,27966.0,28.7645,28.7994,28.7645,28.7924,27966.0
2018-11-21 12:15:00,41.3,41.32,41.27,41.3,40708.0,28.7924,28.8064,28.7715,28.7924,40708.0
2018-11-21 12:20:00,41.31,41.35,41.24,41.25,128562.0,28.7994,28.8273,28.7506,28.7576,128562.0
2018-11-21 12:25:00,41.24,41.26,41.21,41.23,67228.0,28.7506,28.7645,28.7297,28.7436,67228.0
2018-11-21 12:30:00,41.24,41.32,41.24,41.32,38470.0,28.7506,28.8064,28.7506,28.8064,38470.0
2018-11-21 12:35:00,41.32,41.35,41.3,41.3,45103.0,28.8064,28.8273,28.7924,28.7924,45103.0
2018-11-21 12:40:00,41.31,41.37,41.3,41.37,45250.0,28.7994,28.8412,28.7924,28.8412,45250.0
2018-11-21 12:45:00,41.36,41.4,41.35,41.4,35018.0,28.8342,28.8621,28.8273,28.8621,35018.0
2018-11-21 12:50:00,41.4,41.43,41.39,41.42,67281.0,28.8621,28.883,28.8552,28.8761,67281.0
2018-11-21 12:55:00,41.43,41.45,41.39,41.45,69472.0,28.883,28.897,28.8552,28.897,69472.0
2018-11-21 13:00:00,41.46,41.47,41.43,41.45,48905.0,28.904,28.9109,28.883,28.897,48905.0
2018-11-21 13:05:00,41.45,41.49,41.43,41.45,39920.0,28.897,28.9249,28.883,28.897,39920.0
2018-11-21 13:10:00,41.44,41.45,41.38,41.41,26506.0,28.89,28.897,28.8482,28.8691,26506.0
2018-11-21 13:15:00,41.4,41.45,41.4,41.45,59620.0,28.8621,28.897,28.8621,28.897,59620.0
2018-11-21 13:20:00,41.44,41.47,41.42,41.46,50081.0,28.89,28.9109,28.8761,28.904,50081.0
2018-11-21 13:25:00,41.46,41.47,41.45,41.46,27325.0,28.904,28.9109,28.897,28.904,27325.0
2018-11-21 13:30:00,41.46,41.48,41.45,41.47,59942.0,28.904,28.9179,28.897,28.9109,59942.0
2018-11-21 13:35:00,41.46,41.54,41.45,41.52,104289.0,28.904,28.9597,28.897,28.9458,104289.0
2018-11-21 13:40:00,41.52,41.53,41.5,41.5,42040.0,28.9458,28.9528,28.9318,28.9318,42040.0
2018-11-21 13:45:00,41.51,41.52,41.49,41.51,36575.0,28.9388,28.9458,28.9249,28.9388,36575.0
2018-11-21 13:50:00,41.5,41.52,41.49,41.51,24770.0,28.9318,28.9458,28.9249,28.9388,24770.0
2018-11-21 13:55:00,41.51,41.51,41.47,41.48,44498.0,28.9388,28.9388,28.9109,28.9179,44498.0
2018-11-21 14:00:00,41.47,41.48,41.44,41.46,40028.0,28.9109,28.9179,28.89,28.904,40028.0
2018-11-21 14:05:00,41.46,41.47,41.45,41.47,34482.0,28.904,28.9109,28.897,28.9109,34482.0
2018-11-21 14:10:00,41.48,41.49,41.46,41.48,46800.0,28.9179,28.9249,28.904,28.9179,46800.0
2018-11-21 14:15:00,41.48,41.56,41.48,41.55,49756.0,28.9179,28.9737,28.9179,28.9667,49756.0
2018-11-21 14:20:00,41.55,41.56,41.52,41.53,56596.0,28.9667,28.9737,28.9458,28.9528,56596.0
2018-11-21 14:25:00,41.53,41.53,41.44,41.44,39659.0,28.9528,28.9528,28.89,28.89,39659.0
2018-11-21 14:30:00,41.44,41.45,41.36,41.39,116009.0,28.89,28.897,28.8342,28.8552,116009.0
2018-11-21 14:35:00,41.39,41.41,41.36,41.38,99787.0,28.8552,28.8691,28.8342,28.8482,99787.0
2018-11-21 14:40:00,41.38,41.42,41.38,41.39,59405.0,28.8482,28.8761,28.8482,28.8552,59405.0
2018-11-21 14:45:00,41.39,41.43,41.38,41.43,48562.0,28.8552,28.883,28.8482,28.883,48562.0
2018-11-21 14:50:00,41.43,41.44,41.4,41.44,60449.0,28.883,28.89,28.8621,28.89,60449.0
2018-11-21 14:55:00,41.44,41.45,41.38,41.41,106557.0,28.89,28.897,28.8482,28.8691,106557.0
2018-11-21 15:00:00,41.41,41.44,41.41,41.44,26297.0,28.8691,28.89,28.8691,28.89,26297.0
2018-11-21 15:05:00,41.44,41.49,41.43,41.48,51511.0,28.89,28.9249,28.883,28.9179,51511.0
2018-11-21 15:10:00,41.48,41.48,41.43,41.45,41783.0,28.9179,28.9179,28.883,28.897,41783.0
2018-11-21 15:15:00,41.44,41.48,41.42,41.44,52475.0,28.89,28.9179,28.8761,28.89,52475.0
2018-11-21 15:20:00,41.44,41.44,41.39,41.39,64414.0,28.89,28.89,28.8552,28.8552,64414.0
2018-11-21 15:25:00,41.4,41.45,41.4,41.44,90690.0,28.8621,28.897,28.8621,28.89,90690.0
2018-11-21 15:30:00,41.43,41.44,41.42,41.43,208187.0,28.883,28.89,28.8761,28.883,208187.0
2018-11-21 15:35:00,41.43,41.44,41.35,41.36,129925.0,28.883,28.89,28.8273,28.8342,129925.0
2018-11-21 15:40:00,41.35,41.35,41.25,41.25,104536.0,28.8273,28.8273,28.7576,28.7576,104536.0
2018-11-21 15:45:00,41.26,41.29,41.24,41.26,183375.0,28.7645,28.7854,28.7506,28.7645,183375.0
2018-11-21 15:50:00,41.27,41.27,41.25,41.25,119772.0,28.7715,28.7715,28.7576,28.7576,119772.0
2018-11-21 15:55:00,41.26,41.28,41.24,41.26,317386.0,28.7645,28.7785,28.7506,28.7645,317386.0
2018-11-23 09:30:00,39.88,40.04,39.85,40.04,570837.0,27.8025,27.914,27.7815,27.914,570837.0
2018-11-23 09:35:00,40.04,40.09,39.97,39.97,314419.0,27.914,27.9489,27.8652,27.8652,314419.0
2018-11-23 09:40:00,39.97,39.97,39.9,39.97,327530.0,27.8652,27.8652,27.8164,27.8652,327530.0
2018-11-23 09:45:00,39.97,39.98,39.82,39.82,266614.0,27.8652,27.8722,27.7606,27.7606,266614.0
2018-11-23 09:50:00,39.83,39.83,39.72,39.77,315055.0,27.7676,27.7676,27.6909,27.7258,315055.0
2018-11-23 09:55:00,39.77,39.87,39.76,39.85,190758.0,27.7258,27.7955,27.7188,27.7815,190758.0
2018-11-23 10:00:00,39.84,39.87,39.77,39.84,152370.0,27.7746,27.7955,27.7258,27.7746,152370.0
2018-11-23 10:05:00,39.84,39.85,39.78,39.8,89571.0,27.7746,27.7815,27.7327,27.7467,89571.0
2018-11-23 10:10:00,39.81,39.84,39.72,39.74,148476.0,27.7537,27.7746,27.6909,27.7049,148476.0
2018-11-23 10:15:00,39.75,39.76,39.71,39.73,103844.0,27.7118,27.7188,27.6839,27.6979,103844.0
2018-11-23 10:20:00,39.72,39.72,39.56,39.57,203388.0,27.6909,27.6909,27.5794,27.5863,203388.0
2018-11-23 10:25:00,39.57,39.63,39.54,39.55,104888.0,27.5863,27.6282,27.5654,27.5724,104888.0
2018-11-23 10:30:00,39.54,39.71,39.54,39.7,141404.0,27.5654,27.6839,27.5654,27.677,141404.0
2018-11-23 10:35:00,39.69,39.77,39.63,39.76,290313.0,27.67,27.7258,27.6282,27.7188,290313.0
2018-11-23 10:40:00,39.76,39.77,39.67,39.69,258930.0,27.7188,27.7258,27.6561,27.67,258930.0
2018-11-23 10:45:00,39.69,39.73,39.59,39.61,282305.0,27.67,27.6979,27.6003,27.6142,282305.0
2018-11-23 10:50:00,39.61,39.68,39.59,39.67,238419.0,27.6142,27.663,27.6003,27.6561,238419.0
2018-11-23 10:55:00,39.67,39.68,39.63,39.64,129585.0,27.6561,27.663,27.6282,27.6351,129585.0
2018-11-23 11:00:00,39.64,39.7,39.55,39.59,151772.0,27.6351,27.677,27.5724,27.6003,151772.0
2018-11-23 11:05:00,39.58,39.63,39.55,39.55,130880.0,27.5933,27.6282,27.5724,27.5724,130880.0
2018-11-23 11:10:00,39.56,39.61,39.5,39.61,230712.0,27.5794,27.6142,27.5375,27.6142,230712.0
2018-11-23 11:15:00,39.6,39.67,39.6,39.67,106740.0,27.6073,27.6561,27.6073,27.6561,106740.0
2018-11-23 11:20:00,39.67,39.72,39.59,39.61,91691.0,27.6561,27.6909,27.6003,27.6142,91691.0
2018-11-23 11:25:00,39.62,39.67,39.58,39.64,103265.0,27.6212,27.6561,27.5933,27.6351,103265.0
2018-11-23 11:30:00,39.63,39.77,39.62,39.75,109624.0,27.6282,27.7258,27.6212,27.7118,109624.0
2018-11-23 11:35:00,39.76,39.77,39.7,39.71,66494.0,27.7188,27.7258,27.677,27.6839,66494.0
2018-11-23 11:40:00,39.71,39.79,39.69,39.79,95673.0,27.6839,27.7397,27.67,27.7397,95673.0
2018-11-23 11:45:00,39.8,39.81,39.7,39.71,61529.0,27.7467,27.7537,27.677,27.6839,61529.0
2018-11-23 11:50:00,39.71,39.71,39.62,39.65,64754.0,27.6839,27.6839,27.6212,27.6421,64754.0
2018-11-23 11:55:00,39.64,39.67,39.6,39.61,47072.0,27.6351,27.6561,27.6073,27.6142,47072.0
2018-11-23 12:00:00,39.61,39.64,39.58,39.63,75431.0,27.6142,27.6351,27.5933,27.6282,75431.0
2018-11-23 12:05:00,39.63,39.64,39.59,39.6,59703.0,27.6282,27.6351,27.6003,27.6073,59703.0
2018-11-23 12:10:00,39.6,39.62,39.59,39.61,56140.0,27.6073,27.6212,27.6003,27.6142,56140.0
2018-11-23 12:15:00,39.62,39.71,39.61,39.63,96035.0,27.6212,27.6839,27.6142,27.6282,96035.0
2018-11-23 12:20:00,39.63,39.66,39.61,39.62,44703.0,27.6282,27.6491,27.6142,27.6212,44703.0
2018-11-23 12:25:00,39.62,39.67,39.61,39.67,38144.0,27.6212,27.6561,27.6142,27.6561,38144.0
2018-11-23 12:30:00,39.67,39.78,39.64,39.77,111269.0,27.6561,27.7327,27.6351,27.7258,111269.0
2018-11-23 12:35:00,39.78,39.85,39.77,39.83,139702.0,27.7327,27.7815,27.7258,27.7676,139702.0
2018-11-23 12:40:00,39.83,39.92,39.82,39.92,132751.0,27.7676,27.8303,27.7606,27.8303,132751.0
2018-11-23 12:45:00,39.92,39.97,39.9,39.96,146541.0,27.8303,27.8652,27.8164,27.8582,146541.0
2018-11-23 12:50:00,39.96,39.96,39.89,39.94,148938.0,27.8582,27.8582,27.8094,27.8443,148938.0
2018-11-23 12:55:00,39.94,39.94,39.88,39.88,269714.0,27.8443,27.8443,27.8025,27.8025,269714.0
2018-11-26 09:30:00,40.64,40.75,40.62,40.64,334836.0,28.3323,28.409,28.3184,28.3323,334836.0
2018-11-26 09:35:00,40.65,40.66,40.54,40.65,154934.0,28.3393,28.3462,28.2626,28.3393,154934.0
2018-11-26 09:40:00,40.64,40.69,40.62,40.66,101497.0,28.3323,28.3672,28.3184,28.3462,101497.0
2018-11-26 09:45:00,40.66,40.71,40.62,40.62,121206.0,28.3462,28.3811,28.3184,28.3184,121206.0
2018-11-26 09:50:00,40.63,40.67,40.59,40.66,124910.0,28.3253,28.3532,28.2974,28.3462,124910.0
2018-11-26 09:55:00,40.64,40.68,40.61,40.62,114165.0,28.3323,28.3602,28.3114,28.3184,114165.0
2018-11-26 10:00:00,40.62,40.67,40.58,40.66,96885.0,28.3184,28.3532,28.2905,28.3462,96885.0
2018-11-26 10:05:00,40.67,40.7,40.63,40.65,140449.0,28.3532,28.3741,28.3253,28.3393,140449.0
2018-11-26 10:10:00,40.64,40.65,40.6,40.62,83418.0,28.3323,28.3393,28.3044,28.3184,83418.0
2018-11-26 10:15:00,40.63,40.67,40.62,40.65,62140.0,28.3253,28.3532,28.3184,28.3393,62140.0
2018-11-26 10:20:00,40.66,40.67,40.6,40.62,85685.0,28.3462,28.3532,28.3044,28.3184,85685.0
2018-11-26 10:25:00,40.62,40.65,40.6,40.63,88918.0,28.3184,28.3393,28.3044,28.3253,88918.0
2018-11-26 10:30:00,40.63,40.67,40.6,40.61,88976.0,28.3253,28.3532,28.3044,28.3114,88976.0
2018-11-26 10:35:00,40.61,40.65,40.53,40.62,133852.0,28.3114,28.3393,28.2556,28.3184,133852.0
2018-11-26 10:40:00,40.61,40.64,40.6,40.63,79910.0,28.3114,28.3323,28.3044,28.3253,79910.0
2018-11-26 10:45:00,40.62,40.68,40.6,40.67,111123.0,28.3184,28.3602,28.3044,28.3532,111123.0
2018-11-26 10:50:00,40.67,40.72,40.64,40.7,91686.0,28.3532,28.3881,28.3323,28.3741,91686.0
2018-11-26 10:55:00,40.71,40.74,40.69,40.71,102707.0,28.3811,28.402,28.3672,28.3811,102707.0
2018-11-26 11:00:00,40.71,40.71,40.65,40.68,107905.0,28.3811,28.3811,28.3393,28.3602,107905.0
2018-11-26 11:05:00,40.68,40.71,40.65,40.7,79698.0,28.3602,28.3811,28.3393,28.3741,79698.0
2018-11-26 11:10:00,40.7,40.74,40.66,40.74,157236.0,28.3741,28.402,28.3462,28.402,157236.0
2018-11-26 11:15:00,40.74,40.79,40.73,40.78,175624.0,28.402,28.4369,28.395,28.4299,175624.0
2018-11-26 11:20:00,40.78,40.79,40.7,40.71,111122.0,28.4299,28.4369,28.3741,28.3811,111122.0
2018-11-26 11:25:00,40.71,40.73,40.66,40.67,100099.0,28.3811,28.395,28.3462,28.3532,100099.0
2018-11-26 11:30:00,40.67,40.68,40.62,40.67,128633.0,28.3532,28.3602,28.3184,28.3532,128633.0
2018-11-26 11:35:00,40.66,40.68,40.57,40.58,108610.0,28.3462,28.3602,28.2835,28.2905,108610.0
2018-11-26 11:40:00,40.58,40.66,40.57,40.66,61049.0,28.2905,28.3462,28.2835,28.3462,61049.0
2018-11-26 11:45:00,40.66,40.67,40.58,40.62,55623.0,28.3462,28.3532,28.2905,28.3184,55623.0
2018-11-26 11:50:00,40.63,40.63,40.58,40.62,32813.0,28.3253,28.3253,28.2905,28.3184,32813.0
2018-11-26 11:55:00,40.62,40.63,40.59,40.62,45474.0,28.3184,28.3253,28.2974,28.3184,45474.0
2018-11-26 12:00:00,40.63,40.64,40.59,40.59,24362.0,28.3253,28.3323,28.2974,28.2974,24362.0
2018-11-26 12:05:00,40.59,40.61,40.58,40.61,30018.0,28.2974,28.3114,28.2905,28.3114,30018.0
2018-11-26 12:10:00,40.61,40.62,40.58,40.59,43965.0,28.3114,28.3184,28.2905,28.2974,43965.0
2018-11-26 12:15:00,40.58,40.6,40.56,40.59,39513.0,28.2905,28.3044,28.2765,28.2974,39513.0
2018-11-26 12:20:00,40.59,40.61,40.57,40.6,35685.0,28.2974,28.3114,28.2835,28.3044,35685.0
2018-11-26 12:25:00,40.6,40.6,40.55,40.55,44799.0,28.3044,28.3044,28.2696,28.2696,44799.0
2018-11-26 12:30:00,40.55,40.57,40.52,40.52,27480.0,28.2696,28.2835,28.2486,28.2486,27480.0
2018-11-26 12:35:00,40.52,40.53,40.47,40.51,62109.0,28.2486,28.2556,28.2138,28.2417,62109.0
2018-11-26 12:40:00,40.52,40.56,40.5,40.55,26024.0,28.2486,28.2765,28.2347,28.2696,26024.0
2018-11-26 12:45:00,40.56,40.58,40.54,40.56,23022.0,28.2765,28.2905,28.2626,28.2765,23022.0
2018-11-26 12:50:00,40.55,40.57,40.53,40.54,30964.0,28.2696,28.2835,28.2556,28.2626,30964.0
2018-11-26 12:55:00,40.54,40.56,40.51,40.56,36817.0,28.2626,28.2765,28.2417,28.2765,36817.0
2018-11-26 13:00:00,40.56,40.57,40.5,40.5,18083.0,28.2765,28.2835,28.2347,28.2347,18083.0
2018-11-26 13:05:00,40.5,40.56,40.49,40.55,30021.0,28.2347,28.2765,28.2277,28.2696,30021.0
2018-11-26 13:10:00,40.56,40.61,40.52,40.53,39638.0,28.2765,28.3114,28.2486,28.2556,39638.0
2018-11-26 13:15:00,40.53,40.54,40.51,40.52,46691.0,28.2556,28.2626,28.2417,28.2486,46691.0
2018-11-26 13:20:00,40.52,40.55,40.51,40.53,48585.0,28.2486,28.2696,28.2417,28.2556,48585.0
2018-11-26 13:25:00,40.53,40.53,40.48,40.5,27860.0,28.2556,28.2556,28.2208,28.2347,27860.0
2018-11-26 13:30:00,40.5,40.53,40.48,40.52,30920.0,28.2347,28.2556,28.2208,28.2486,30920.0
2018-11-26 13:35:00,40.53,40.53,40.48,40.5,56388.0,28.2556,28.2556,28.2208,28.2347,56388.0
2018-11-26 13:40:00,40.5,40.51,40.47,40.5,57619.0,28.2347,28.2417,28.2138,28.2347,57619.0
2018-11-26 13:45:00,40.49,40.54,40.49,40.53,19018.0,28.2277,28.2626,28.2277,28.2556,19018.0
2018-11-26 13:50:00,40.53,40.54,40.5,40.51,28297.0,28.2556,28.2626,28.2347,28.2417,28297.0
2018-11-26 13:55:00,40.52,40.59,40.51,40.59,43073.0,28.2486,28.2974,28.2417,28.2974,43073.0
2018-11-26 14:00:00,40.58,40.58,40.54,40.56,40047.0,28.2905,28.2905,28.2626,28.2765,40047.0
2018-11-26 14:05:00,40.55,40.56,40.54,40.56,60650.0,28.2696,28.2765,28.2626,28.2765,60650.0
2018-11-26 14:10:00,40.55,40.59,40.52,40.59,72333.0,28.2696,28.2974,28.2486,28.2974,72333.0
2018-11-26 14:15:00,40.59,40.62,40.58,40.59,61285.0,28.2974,28.3184,28.2905,28.2974,61285.0
2018-11-26 14:20:00,40.59,40.6,40.56,40.56,57963.0,28.2974,28.3044,28.2765,28.2765,57963.0
2018-11-26 14:25:00,40.55,40.57,40.52,40.53,41002.0,28.2696,28.2835,28.2486,28.2556,41002.0
2018-11-26 14:30:00,40.54,40.58,40.53,40.56,63134.0,28.2626,28.2905,28.2556,28.2765,63134.0
2018-11-26 14:35:00,40.56,40.58,40.51,40.54,49955.0,28.2765,28.2905,28.2417,28.2626,49955.0
2018-11-26 14:40:00,40.54,40.54,40.49,40.5,35264.0,28.2626,28.2626,28.2277,28.2347,35264.0
2018-11-26 14:45:00,40.5,40.51,40.46,40.46,30433.0,28.2347,28.2417,28.2068,28.2068,30433.0
2018-11-26 14:50:00,40.47,40.54,40.47,40.54,42554.0,28.2138,28.2626,28.2138,28.2626,42554.0
2018-11-26 14:55:00,40.54,40.56,40.52,40.56,25540.0,28.2626,28.2765,28.2486,28.2765,25540.0
2018-11-26 15:00:00,40.55,40.57,40.53,40.54,63421.0,28.2696,28.2835,28.2556,28.2626,63421.0
2018-11-26 15:05:00,40.54,40.55,40.49,40.51,66855.0,28.2626,28.2696,28.2277,28.2417,66855.0
2018-11-26 15:10:00,40.52,40.55,40.5,40.54,59427.0,28.2486,28.2696,28.2347,28.2626,59427.0
2018-11-26 15:15:00,40.53,40.56,40.52,40.52,41896.0,28.2556,28.2765,28.2486,28.2486,41896.0
2018-11-26 15:20:00,40.52,40.52,40.49,40.5,56629.0,28.2486,28.2486,28.2277,28.2347,56629.0
2018-11-26 15:25:00,40.5,40.54,40.49,40.54,36369.0,28.2347,28.2626,28.2277,28.2626,36369.0
2018-11-26 15:30:00,40.55,40.56,40.53,40.53,83279.0,28.2696,28.2765,28.2556,28.2556,83279.0
2018-11-26 15:35:00,40.53,40.54,40.5,40.51,92352.0,28.2556,28.2626,28.2347,28.2417,92352.0
2018-11-26 15:40:00,40.5,40.52,40.49,40.51,77334.0,28.2347,28.2486,28.2277,28.2417,77334.0
2018-11-26 15:45:00,40.51,40.54,40.5,40.5,121658.0,28.2417,28.2626,28.2347,28.2347,121658.0
2018-11-26 15:50:00,40.5,40.53,40.5,40.52,127216.0,28.2347,28.2556,28.2347,28.2486,127216.0
2018-11-26 15:55:00,40.52,40.56,40.52,40.55,256125.0,28.2486,28.2765,28.2486,28.2696,256125.0
2018-11-27 09:30:00,40.17,40.32,40.17,40.29,173228.0,28.0046,28.1092,28.0046,28.0883,173228.0
2018-11-27 09:35:00,40.29,40.33,40.15,40.16,83921.0,28.0883,28.1162,27.9907,27.9977,83921.0
2018-11-27 09:40:00,40.16,40.2,40.1,40.18,107172.0,27.9977,28.0255,27.9558,28.0116,107172.0
2018-11-27 09:45:00,40.19,40.23,40.16,40.18,80686.0,28.0186,28.0465,27.9977,28.0116,80686.0
2018-11-27 09:50:00,40.18,40.18,40.05,40.08,152166.0,28.0116,28.0116,27.921,27.9419,152166.0
2018-11-27 09:55:00,40.08,40.14,40.05,40.13,77646.0,27.9419,27.9837,27.921,27.9767,77646.0
2018-11-27 10:00:00,40.13,40.16,40.08,40.15,63571.0,27.9767,27.9977,27.9419,27.9907,63571.0
2018-11-27 10:05:00,40.16,40.23,40.14,40.21,84577.0,27.9977,28.0465,27.9837,28.0325,84577.0
2018-11-27 10:10:00,40.2,40.28,40.18,40.24,88593.0,28.0255,28.0813,28.0116,28.0534,88593.0
2018-11-27 10:15:00,40.24,40.32,40.22,40.32,151969.0,28.0534,28.1092,28.0395,28.1092,151969.0
2018-11-27 10:20:00,40.32,40.32,40.24,40.25,104329.0,28.1092,28.1092,28.0534,28.0604,104329.0
2018-11-27 10:25:00,40.25,40.27,40.19,40.19,93250.0,28.0604,28.0744,28.0186,28.0186,93250.0
2018-11-27 10:30:00,40.18,40.25,40.18,40.23,77581.0,28.0116,28.0604,28.0116,28.0465,77581.0
2018-11-27 10:35:00,40.23,40.23,40.14,40.17,39192.0,28.0465,28.0465,27.9837,28.0046,39192.0
2018-11-27 10:40:00,40.17,40.21,40.14,40.2,41170.0,28.0046,28.0325,27.9837,28.0255,41170.0
2018-11-27 10:45:00,40.2,40.26,40.18,40.24,68852.0,28.0255,28.0674,28.0116,28.0534,68852.0
2018-11-27 10:50:00,40.24,40.35,40.23,40.35,70581.0,28.0534,28.1301,28.0465,28.1301,70581.0
2018-11-27 10:55:00,40.35,40.37,40.29,40.29,137557.0,28.1301,28.1441,28.0883,28.0883,137557.0
2018-11-27 11:00:00,40.29,40.4,40.28,40.39,197256.0,28.0883,28.165,28.0813,28.158,197256.0
2018-11-27 11:05:00,40.39,40.44,40.37,40.39,85912.0,28.158,28.1929,28.1441,28.158,85912.0
2018-11-27 11:10:00,40.39,40.4,40.34,40.38,94430.0,28.158,28.165,28.1232,28.151,94430.0
2018-11-27 11:15:00,40.39,40.42,40.37,40.41,151972.0,28.158,28.1789,28.1441,28.172,151972.0
2018-11-27 11:20:00,40.41,40.41,40.34,40.35,77061.0,28.172,28.172,28.1232,28.1301,77061.0
2018-11-27 11:25:00,40.35,40.45,40.34,40.43,104461.0,28.1301,28.1998,28.1232,28.1859,104461.0
2018-11-27 11:30:00,40.42,40.45,40.4,40.41,91044.0,28.1789,28.1998,28.165,28.172,91044.0
2018-11-27 11:35:00,40.4,40.45,40.37,40.38,73783.0,28.165,28.1998,28.1441,28.151,73783.0
2018-11-27 11:40:00,40.38,40.42,40.36,40.39,34696.0,28.151,28.1789,28.1371,28.158,34696.0
2018-11-27 11:45:00,40.38,40.42,40.37,40.39,24439.0,28.151,28.1789,28.1441,28.158,24439.0
2018-11-27 11:50:00,40.39,40.43,40.37,40.4,30342.0,28.158,28.1859,28.1441,28.165,30342.0
2018-11-27 11:55:00,40.41,40.44,40.4,40.41,27866.0,28.172,28.1929,28.165,28.172,27866.0
2018-11-27 12:00:00,40.4,40.4,40.29,40.34,49182.0,28.165,28.165,28.0883,28.1232,49182.0
2018-11-27 12:05:00,40.34,40.37,40.31,40.32,25137.0,28.1232,28.1441,28.1022,28.1092,25137.0
2018-11-27 12:10:00,40.32,40.33,40.26,40.27,91067.0,28.1092,28.1162,28.0674,28.0744,91067.0
2018-11-27 12:15:00,40.25,40.31,40.25,40.25,36056.0,28.0604,28.1022,28.0604,28.0604,36056.0
2018-11-27 12:20:00,40.26,40.26,40.19,40.21,45473.0,28.0674,28.0674,28.0186,28.0325,45473.0
2018-11-27 12:25:00,40.2,40.21,40.08,40.14,201991.0,28.0255,28.0325,27.9419,27.9837,201991.0
2018-11-27 12:30:00,40.15,40.18,40.13,40.15,70807.0,27.9907,28.0116,27.9767,27.9907,70807.0
2018-11-27 12:35:00,40.15,40.2,40.1,40.2,64215.0,27.9907,28.0255,27.9558,28.0255,64215.0
2018-11-27 12:40:00,40.21,40.21,40.14,40.14,29822.0,28.0325,28.0325,27.9837,27.9837,29822.0
2018-11-27 12:45:00,40.15,40.18,40.13,40.18,33734.0,27.9907,28.0116,27.9767,28.0116,33734.0
2018-11-27 12:50:00,40.18,40.19,40.16,40.18,26790.0,28.0116,28.0186,27.9977,28.0116,26790.0
2018-11-27 12:55:00,40.18,40.23,40.15,40.15,25104.0,28.0116,28.0465,27.9907,27.9907,25104.0
2018-11-27 13:00:00,40.16,40.23,40.14,40.16,128058.0,27.9977,28.0465,27.9837,27.9977,128058.0
2018-11-27 13:05:00,40.17,40.23,40.15,40.22,34352.0,28.0046,28.0465,27.9907,28.0395,34352.0
2018-11-27 13:10:00,40.23,40.24,40.19,40.23,23192.0,28.0465,28.0534,28.0186,28.0465,23192.0
2018-11-27 13:15:00,40.23,40.28,40.19,40.22,60886.0,28.0465,28.0813,28.0186,28.0395,60886.0
2018-11-27 13:20:00,40.23,40.24,40.17,40.2,25246.0,28.0465,28.0534,28.0046,28.0255,25246.0
2018-11-27 13:25:00,40.21,40.21,40.14,40.15,54900.0,28.0325,28.0325,27.9837,27.9907,54900.0
2018-11-27 13:30:00,40.16,40.23,40.15,40.21,33806.0,27.9977,28.0465,27.9907,28.0325,33806.0
2018-11-27 13:35:00,40.21,40.21,40.15,40.2,33835.0,28.0325,28.0325,27.9907,28.0255,33835.0
2018-11-27 13:40:00,40.19,40.22,40.16,40.18,30473.0,28.0186,28.0395,27.9977,28.0116,30473.0
2018-11-27 13:45:00,40.17,40.24,40.16,40.23,33217.0,28.0046,28.0534,27.9977,28.0465,33217.0
2018-11-27 13:50:00,40.23,40.25,40.19,40.19,37817.0,28.0465,28.0604,28.0186,28.0186,37817.0
2018-11-27 13:55:00,40.2,40.21,40.16,40.21,34662.0,28.0255,28.0325,27.9977,28.0325,34662.0
2018-11-27 14:00:00,40.21,40.23,40.2,40.22,29133.0,28.0325,28.0465,28.0255,28.0395,29133.0
2018-11-27 14:05:00,40.22,40.24,40.2,40.22,28061.0,28.0395,28.0534,28.0255,28.0395,28061.0
2018-11-27 14:10:00,40.22,40.24,40.2,40.23,23537.0,28.0395,28.0534,28.0255,28.0465,23537.0
2018-11-27 14:15:00,40.23,40.26,40.22,40.25,25030.0,28.0465,28.0674,28.0395,28.0604,25030.0
2018-11-27 14:20:00,40.25,40.28,40.25,40.27,29347.0,28.0604,28.0813,28.0604,28.0744,29347.0
2018-11-27 14:25:00,40.26,40.27,40.23,40.26,40966.0,28.0674,28.0744,28.0465,28.0674,40966.0
2018-11-27 14:30:00,40.26,40.31,40.25,40.29,33819.0,28.0674,28.1022,28.0604,28.0883,33819.0
2018-11-27 14:35:00,40.29,40.34,40.28,40.34,34146.0,28.0883,28.1232,28.0813,28.1232,34146.0
2018-11-27 14:40:00,40.34,40.37,40.33,40.37,28307.0,28.1232,28.1441,28.1162,28.1441,28307.0
2018-11-27 14:45:00,40.38,40.41,40.37,40.4,46671.0,28.151,28.172,28.1441,28.165,46671.0
2018-11-27 14:50:00,40.41,40.41,40.33,40.34,25903.0,28.172,28.172,28.1162,28.1232,25903.0
2018-11-27 14:55:00,40.33,40.34,40.32,40.33,19125.0,28.1162,28.1232,28.1092,28.1162,19125.0
2018-11-27 15:00:00,40.33,40.36,40.31,40.35,49050.0,28.1162,28.1371,28.1022,28.1301,49050.0
2018-11-27 15:05:00,40.36,40.37,40.32,40.34,45964.0,28.1371,28.1441,28.1092,28.1232,45964.0
2018-11-27 15:10:00,40.34,40.37,40.33,40.36,28214.0,28.1232,28.1441,28.1162,28.1371,28214.0
2018-11-27 15:15:00,40.37,40.37,40.26,40.27,43891.0,28.1441,28.1441,28.0674,28.0744,43891.0
2018-11-27 15:20:00,40.27,40.29,40.25,40.27,42052.0,28.0744,28.0883,28.0604,28.0744,42052.0
2018-11-27 15:25:00,40.27,40.31,40.27,40.29,34528.0,28.0744,28.1022,28.0744,28.0883,34528.0
2018-11-27 15:30:00,40.29,40.3,40.25,40.27,76820.0,28.0883,28.0953,28.0604,28.0744,76820.0
2018-11-27 15:35:00,40.26,40.32,40.26,40.31,65907.0,28.0674,28.1092,28.0674,28.1022,65907.0
2018-11-27 15:40:00,40.3,40.33,40.3,40.31,32019.0,28.0953,28.1162,28.0953,28.1022,32019.0
2018-11-27 15:45:00,40.31,40.33,40.29,40.33,48305.0,28.1022,28.1162,28.0883,28.1162,48305.0
2018-11-27 15:50:00,40.33,40.33,40.29,40.29,73228.0,28.1162,28.1162,28.0883,28.0883,73228.0
2018-11-27 15:55:00,40.3,40.34,40.28,40.32,201491.0,28.0953,28.1232,28.0813,28.1092,201491.0
2018-11-28 09:30:00,40.38,40.48,40.33,40.47,201099.0,28.151,28.2208,28.1162,28.2138,201099.0
2018-11-28 09:35:00,40.47,40.57,40.45,40.48,112389.0,28.2138,28.2835,28.1998,28.2208,112389.0
2018-11-28 09:40:00,40.48,40.5,40.41,40.41,67275.0,28.2208,28.2347,28.172,28.172,67275.0
2018-11-28 09:45:00,40.42,40.44,40.33,40.43,132735.0,28.1789,28.1929,28.1162,28.1859,132735.0
2018-11-28 09:50:00,40.43,40.47,40.42,40.45,171882.0,28.1859,28.2138,28.1789,28.1998,171882.0
2018-11-28 09:55:00,40.45,40.47,40.4,40.45,159643.0,28.1998,28.2138,28.165,28.1998,159643.0
2018-11-28 10:00:00,40.44,40.47,40.37,40.39,108333.0,28.1929,28.2138,28.1441,28.158,108333.0
2018-11-28 10:05:00,40.4,40.4,40.32,40.34,134588.0,28.165,28.165,28.1092,28.1232,134588.0
2018-11-28 10:10:00,40.34,40.35,40.29,40.31,84181.0,28.1232,28.1301,28.0883,28.1022,84181.0
2018-11-28 10:15:00,40.32,40.39,40.29,40.39,188876.0,28.1092,28.158,28.0883,28.158,188876.0
2018-11-28 10:20:00,40.38,40.4,40.35,40.38,82793.0,28.151,28.165,28.1301,28.151,82793.0
2018-11-28 10:25:00,40.38,40.39,40.31,40.34,95313.0,28.151,28.158,28.1022,28.1232,95313.0
2018-11-28 10:30:00,40.33,40.33,40.22,40.32,94444.0,28.1162,28.1162,28.0395,28.1092,94444.0
2018-11-28 10:35:00,40.32,40.46,40.3,40.39,109553.0,28.1092,28.2068,28.0953,28.158,109553.0
2018-11-28 10:40:00,40.39,40.43,40.33,40.36,85943.0,28.158,28.1859,28.1162,28.1371,85943.0
2018-11-28 10:45:00,40.36,40.44,40.31,40.43,65970.0,28.1371,28.1929,28.1022,28.1859,65970.0
2018-11-28 10:50:00,40.42,40.45,40.4,40.42,51872.0,28.1789,28.1998,28.165,28.1789,51872.0
2018-11-28 10:55:00,40.42,40.44,40.4,40.41,85670.0,28.1789,28.1929,28.165,28.172,85670.0
2018-11-28 11:00:00,40.4,40.44,40.39,40.44,118629.0,28.165,28.1929,28.158,28.1929,118629.0
2018-11-28 11:05:00,40.44,40.45,40.41,40.45,75893.0,28.1929,28.1998,28.172,28.1998,75893.0
2018-11-28 11:10:00,40.45,40.51,40.44,40.48,106656.0,28.1998,28.2417,28.1929,28.2208,106656.0
2018-11-28 11:15:00,40.48,40.49,40.42,40.46,54494.0,28.2208,28.2277,28.1789,28.2068,54494.0
2018-11-28 11:20:00,40.46,40.48,40.4,40.43,121836.0,28.2068,28.2208,28.165,28.1859,121836.0
2018-11-28 11:25:00,40.42,40.49,40.4,40.49,75013.0,28.1789,28.2277,28.165,28.2277,75013.0
2018-11-28 11:30:00,40.47,40.51,40.45,40.46,67549.0,28.2138,28.2417,28.1998,28.2068,67549.0
2018-11-28 11:35:00,40.46,40.56,40.45,40.55,35438.0,28.2068,28.2765,28.1998,28.2696,35438.0
2018-11-28 11:40:00,40.54,40.55,40.49,40.53,49153.0,28.2626,28.2696,28.2277,28.2556,49153.0
2018-11-28 11:45:00,40.52,40.54,40.47,40.51,36119.0,28.2486,28.2626,28.2138,28.2417,36119.0
2018-11-28 11:50:00,40.49,40.54,40.48,40.5,27267.0,28.2277,28.2626,28.2208,28.2347,27267.0
2018-11-28 11:55:00,40.5,40.56,40.49,40.54,69275.0,28.2347,28.2765,28.2277,28.2626,69275.0
2018-11-28 12:00:00,40.54,40.81,40.54,40.8,249939.0,28.2626,28.4508,28.2626,28.4438,249939.0
2018-11-28 12:05:00,40.8,40.87,40.69,40.84,158768.0,28.4438,28.4926,28.3672,28.4717,158768.0
2018-11-28 12:10:00,40.84,40.87,40.73,40.85,86740.0,28.4717,28.4926,28.395,28.4787,86740.0
2018-11-28 12:15:00,40.85,40.87,40.78,40.84,78963.0,28.4787,28.4926,28.4299,28.4717,78963.0
2018-11-28 12:20:00,40.84,40.88,40.79,40.8,82824.0,28.4717,28.4996,28.4369,28.4438,82824.0
2018-11-28 12:25:00,40.79,40.82,40.76,40.79,49273.0,28.4369,28.4578,28.416,28.4369,49273.0
2018-11-28 12:30:00,40.79,40.82,40.72,40.73,51150.0,28.4369,28.4578,28.3881,28.395,51150.0
2018-11-28 12:35:00,40.72,40.81,40.72,40.81,55632.0,28.3881,28.4508,28.3881,28.4508,55632.0
2018-11-28 12:40:00,40.8,40.81,40.74,40.77,41816.0,28.4438,28.4508,28.402,28.4229,41816.0
2018-11-28 12:45:00,40.77,40.84,40.76,40.81,48958.0,28.4229,28.4717,28.416,28.4508,48958.0
2018-11-28 12:50:00,40.82,40.88,40.82,40.85,49886.0,28.4578,28.4996,28.4578,28.4787,49886.0
2018-11-28 12:55:00,40.84,40.84,40.78,40.78,37673.0,28.4717,28.4717,28.4299,28.4299,37673.0
2018-11-28 13:00:00,40.78,40.79,40.71,40.71,32353.0,28.4299,28.4369,28.3811,28.3811,32353.0
2018-11-28 13:05:00,40.7,40.78,40.69,40.77,50464.0,28.3741,28.4299,28.3672,28.4229,50464.0
2018-11-28 13:10:00,40.78,40.8,40.76,40.8,58243.0,28.4299,28.4438,28.416,28.4438,58243.0
2018-11-28 13:15:00,40.8,40.8,40.77,40.78,159190.0,28.4438,28.4438,28.4229,28.4299,159190.0
2018-11-28 13:20:00,40.77,40.82,40.77,40.77,51638.0,28.4229,28.4578,28.4229,28.4229,51638.0
2018-11-28 13:25:00,40.77,40.8,40.75,40.77,53403.0,28.4229,28.4438,28.409,28.4229,53403.0
2018-11-28 13:30:00,40.78,40.81,40.74,40.75,96175.0,28.4299,28.4508,28.402,28.409,96175.0
2018-11-28 13:35:00,40.75,40.81,40.75,40.8,55470.0,28.409,28.4508,28.409,28.4438,55470.0
2018-11-28 13:40:00,40.8,40.82,40.78,40.81,35878.0,28.4438,28.4578,28.4299,28.4508,35878.0
2018-11-28 13:45:00,40.8,40.88,40.8,40.85,92577.0,28.4438,28.4996,28.4438,28.4787,92577.0
2018-11-28 13:50:00,40.86,40.94,40.85,40.92,63426.0,28.4857,28.5414,28.4787,28.5275,63426.0
2018-11-28 13:55:00,40.93,40.95,40.9,40.92,106930.0,28.5345,28.5484,28.5136,28.5275,106930.0
2018-11-28 14:00:00,40.91,40.94,40.89,40.91,27935.0,28.5205,28.5414,28.5066,28.5205,27935.0
2018-11-28 14:05:00,40.91,40.95,40.89,40.94,39781.0,28.5205,28.5484,28.5066,28.5414,39781.0
2018-11-28 14:10:00,40.94,40.97,40.88,40.94,49106.0,28.5414,28.5624,28.4996,28.5414,49106.0
2018-11-28 14:15:00,40.94,40.94,40.87,40.92,43775.0,28.5414,28.5414,28.4926,28.5275,43775.0
2018-11-28 14:20:00,40.91,40.91,40.78,40.82,100105.0,28.5205,28.5205,28.4299,28.4578,100105.0
2018-11-28 14:25:00,40.81,40.82,40.69,40.71,79428.0,28.4508,28.4578,28.3672,28.3811,79428.0
2018-11-28 14:30:00,40.71,40.74,40.69,40.73,47709.0,28.3811,28.402,28.3672,28.395,47709.0
2018-11-28 14:35:00,40.73,40.77,40.67,40.68,83340.0,28.395,28.4229,28.3532,28.3602,83340.0
2018-11-28 14:40:00,40.69,40.71,40.66,40.66,44194.0,28.3672,28.3811,28.3462,28.3462,44194.0
2018-11-28 14:45:00,40.66,40.68,40.65,40.68,75184.0,28.3462,28.3602,28.3393,28.3602,75184.0
2018-11-28 14:50:00,40.68,40.68,40.63,40.65,129375.0,28.3602,28.3602,28.3253,28.3393,129375.0
2018-11-28 14:55:00,40.65,40.66,40.62,40.64,49907.0,28.3393,28.3462,28.3184,28.3323,49907.0
2018-11-28 15:00:00,40.64,40.71,40.63,40.71,34892.0,28.3323,28.3811,28.3253,28.3811,34892.0
2018-11-28 15:05:00,40.71,40.72,40.68,40.69,45651.0,28.3811,28.3881,28.3602,28.3672,45651.0
2018-11-28 15:10:00,40.7,40.71,40.66,40.7,60961.0,28.3741,28.3811,28.3462,28.3741,60961.0
2018-11-28 15:15:00,40.7,40.71,40.68,40.69,28756.0,28.3741,28.3811,28.3602,28.3672,28756.0
2018-11-28 15:20:00,40.69,40.75,40.69,40.74,56441.0,28.3672,28.409,28.3672,28.402,56441.0
2018-11-28 15:25:00,40.74,40.77,40.71,40.76,31513.0,28.402,28.4229,28.3811,28.416,31513.0
2018-11-28 15:30:00,40.75,40.8,40.72,40.79,63202.0,28.409,28.4438,28.3881,28.4369,63202.0
2018-11-28 15:35:00,40.79,40.79,40.76,40.77,46436.0,28.4369,28.4369,28.416,28.4229,46436.0
2018-11-28 15:40:00,40.77,40.8,40.73,40.77,184119.0,28.4229,28.4438,28.395,28.4229,184119.0
2018-11-28 15:45:00,40.77,40.84,40.76,40.84,95268.0,28.4229,28.4717,28.416,28.4717,95268.0
2018-11-28 15:50:00,40.84,40.85,40.79,40.8,117670.0,28.4717,28.4787,28.4369,28.4438,117670.0
2018-11-28 15:55:00,40.79,40.84,40.79,40.84,246995.0,28.4369,28.4717,28.4369,28.4717,246995.0
2018-11-29 09:30:00,40.68,40.76,40.66,40.71,398271.0,28.3602,28.416,28.3462,28.3811,398271.0
2018-11-29 09:35:00,40.71,40.89,40.68,40.89,152986.0,28.3811,28.5066,28.3602,28.5066,152986.0
2018-11-29 09:40:00,40.88,40.88,40.77,40.81,80137.0,28.4996,28.4996,28.4229,28.4508,80137.0
2018-11-29 09:45:00,40.81,40.83,40.69,40.71,129990.0,28.4508,28.4648,28.3672,28.3811,129990.0
2018-11-29 09:50:00,40.71,40.81,40.71,40.79,141622.0,28.3811,28.4508,28.3811,28.4369,141622.0
2018-11-29 09:55:00,40.79,40.79,40.67,40.68,143124.0,28.4369,28.4369,28.3532,28.3602,143124.0
2018-11-29 10:00:00,40.68,40.77,40.66,40.7,153712.0,28.3602,28.4229,28.3462,28.3741,153712.0
2018-11-29 10:05:00,40.69,40.71,40.63,40.66,209151.0,28.3672,28.3811,28.3253,28.3462,209151.0
2018-11-29 10:10:00,40.66,40.67,40.57,40.59,150454.0,28.3462,28.3532,28.2835,28.2974,150454.0
2018-11-29 10:15:00,40.59,40.59,40.52,40.54,118207.0,28.2974,28.2974,28.2486,28.2626,118207.0
2018-11-29 10:20:00,40.54,40.62,40.53,40.62,67462.0,28.2626,28.3184,28.2556,28.3184,67462.0
2018-11-29 10:25:00,40.63,40.64,40.54,40.55,87906.0,28.3253,28.3323,28.2626,28.2696,87906.0
2018-11-29 10:30:00,40.55,40.73,40.53,40.61,173827.0,28.2696,28.395,28.2556,28.3114,173827.0
2018-11-29 10:35:00,40.61,40.64,40.54,40.54,119559.0,28.3114,28.3323,28.2626,28.2626,119559.0
2018-11-29 10:40:00,40.55,40.55,40.47,40.51,121814.0,28.2696,28.2696,28.2138,28.2417,121814.0
2018-11-29 10:45:00,40.5,40.51,40.48,40.48,58454.0,28.2347,28.2417,28.2208,28.2208,58454.0
2018-11-29 10:50:00,40.47,40.5,40.42,40.46,105915.0,28.2138,28.2347,28.1789,28.2068,105915.0
2018-11-29 10:55:00,40.46,40.51,40.44,40.51,71098.0,28.2068,28.2417,28.1929,28.2417,71098.0
2018-11-29 11:00:00,40.51,40.57,40.51,40.54,127342.0,28.2417,28.2835,28.2417,28.2626,127342.0
2018-11-29 11:05:00,40.54,40.59,40.5,40.51,86558.0,28.2626,28.2974,28.2347,28.2417,86558.0
2018-11-29 11:10:00,40.51,40.51,40.44,40.46,101669.0,28.2417,28.2417,28.1929,28.2068,101669.0
2018-11-29 11:15:00,40.46,40.49,40.43,40.45,112154.0,28.2068,28.2277,28.1859,28.1998,112154.0
2018-11-29 11:20:00,40.45,40.56,40.41,40.47,117358.0,28.1998,28.2765,28.172,28.2138,117358.0
2018-11-29 11:25:00,40.48,40.55,40.45,40.53,97972.0,28.2208,28.2696,28.1998,28.2556,97972.0
2018-11-29 11:30:00,40.54,40.54,40.43,40.43,212865.0,28.2626,28.2626,28.1859,28.1859,212865.0
2018-11-29 11:35:00,40.44,40.51,40.4,40.5,99463.0,28.1929,28.2417,28.165,28.2347,99463.0
2018-11-29 11:40:00,40.5,40.53,40.46,40.51,50764.0,28.2347,28.2556,28.2068,28.2417,50764.0
2018-11-29 11:45:00,40.51,40.52,40.45,40.48,53080.0,28.2417,28.2486,28.1998,28.2208,53080.0
2018-11-29 11:50:00,40.49,40.55,40.45,40.54,50833.0,28.2277,28.2696,28.1998,28.2626,50833.0
2018-11-29 11:55:00,40.55,40.55,40.48,40.48,48078.0,28.2696,28.2696,28.2208,28.2208,48078.0
2018-11-29 12:00:00,40.48,40.48,40.44,40.46,47471.0,28.2208,28.2208,28.1929,28.2068,47471.0
2018-11-29 12:05:00,40.45,40.48,40.42,40.43,55708.0,28.1998,28.2208,28.1789,28.1859,55708.0
2018-11-29 12:10:00,40.43,40.47,40.42,40.43,61168.0,28.1859,28.2138,28.1789,28.1859,61168.0
2018-11-29 12:15:00,40.44,40.47,40.41,40.42,61164.0,28.1929,28.2138,28.172,28.1789,61164.0
2018-11-29 12:20:00,40.43,40.43,40.38,40.39,41889.0,28.1859,28.1859,28.151,28.158,41889.0
2018-11-29 12:25:00,40.39,40.4,40.37,40.37,33886.0,28.158,28.165,28.1441,28.1441,33886.0
2018-11-29 12:30:00,40.37,40.39,40.34,40.37,170710.0,28.1441,28.158,28.1232,28.1441,170710.0
2018-11-29 12:35:00,40.36,40.38,40.32,40.37,40935.0,28.1371,28.151,28.1092,28.1441,40935.0
2018-11-29 12:40:00,40.37,40.41,40.34,40.35,63341.0,28.1441,28.172,28.1232,28.1301,63341.0
2018-11-29 12:45:00,40.34,40.44,40.34,40.44,111399.0,28.1232,28.1929,28.1232,28.1929,111399.0
2018-11-29 12:50:00,40.44,40.48,40.43,40.47,46375.0,28.1929,28.2208,28.1859,28.2138,46375.0
2018-11-29 12:55:00,40.48,40.53,40.47,40.51,37904.0,28.2208,28.2556,28.2138,28.2417,37904.0
2018-11-29 13:00:00,40.52,40.55,40.49,40.54,54930.0,28.2486,28.2696,28.2277,28.2626,54930.0
2018-11-29 13:05:00,40.54,40.55,40.51,40.55,55582.0,28.2626,28.2696,28.2417,28.2696,55582.0
2018-11-29 13:10:00,40.55,40.55,40.52,40.52,43917.0,28.2696,28.2696,28.2486,28.2486,43917.0
2018-11-29 13:15:00,40.52,40.56,40.52,40.56,66981.0,28.2486,28.2765,28.2486,28.2765,66981.0
2018-11-29 13:20:00,40.55,40.62,40.55,40.62,54028.0,28.2696,28.3184,28.2696,28.3184,54028.0
2018-11-29 13:25:00,40.61,40.64,40.57,40.57,34177.0,28.3114,28.3323,28.2835,28.2835,34177.0
2018-11-29 13:30:00,40.57,40.6,40.56,40.59,36568.0,28.2835,28.3044,28.2765,28.2974,36568.0
2018-11-29 13:35:00,40.59,40.61,40.54,40.55,38474.0,28.2974,28.3114,28.2626,28.2696,38474.0
2018-11-29 13:40:00,40.55,40.59,40.52,40.57,40373.0,28.2696,28.2974,28.2486,28.2835,40373.0
2018-11-29 13:45:00,40.56,40.6,40.55,40.58,64929.0,28.2765,28.3044,28.2696,28.2905,64929.0
2018-11-29 13:50:00,40.58,40.6,40.55,40.56,69495.0,28.2905,28.3044,28.2696,28.2765,69495.0
2018-11-29 13:55:00,40.56,40.6,40.53,40.54,38133.0,28.2765,28.3044,28.2556,28.2626,38133.0
2018-11-29 14:00:00,40.54,40.62,40.54,40.55,70785.0,28.2626,28.3184,28.2626,28.2696,70785.0
2018-11-29 14:05:00,40.54,40.55,40.51,40.53,49604.0,28.2626,28.2696,28.2417,28.2556,49604.0
2018-11-29 14:10:00,40.52,40.6,40.5,40.58,42998.0,28.2486,28.3044,28.2347,28.2905,42998.0
2018-11-29 14:15:00,40.58,40.58,40.53,40.56,46832.0,28.2905,28.2905,28.2556,28.2765,46832.0
2018-11-29 14:20:00,40.57,40.58,40.53,40.55,55808.0,28.2835,28.2905,28.2556,28.2696,55808.0
2018-11-29 14:25:00,40.55,40.61,40.53,40.55,42933.0,28.2696,28.3114,28.2556,28.2696,42933.0
2018-11-29 14:30:00,40.54,40.6,40.53,40.59,76594.0,28.2626,28.3044,28.2556,28.2974,76594.0
2018-11-29 14:35:00,40.58,40.59,40.55,40.59,55803.0,28.2905,28.2974,28.2696,28.2974,55803.0
2018-11-29 14:40:00,40.58,40.68,40.58,40.68,130296.0,28.2905,28.3602,28.2905,28.3602,130296.0
2018-11-29 14:45:00,40.68,40.69,40.61,40.61,86201.0,28.3602,28.3672,28.3114,28.3114,86201.0
2018-11-29 14:50:00,40.61,40.76,40.61,40.71,222406.0,28.3114,28.416,28.3114,28.3811,222406.0
2018-11-29 14:55:00,40.71,40.75,40.69,40.73,59537.0,28.3811,28.409,28.3672,28.395,59537.0
2018-11-29 15:00:00,40.73,40.73,40.68,40.69,79437.0,28.395,28.395,28.3602,28.3672,79437.0
2018-11-29 15:05:00,40.68,40.69,40.64,40.67,41314.0,28.3602,28.3672,28.3323,28.3532,41314.0
2018-11-29 15:10:00,40.68,40.69,40.63,40.66,70859.0,28.3602,28.3672,28.3253,28.3462,70859.0
2018-11-29 15:15:00,40.65,40.65,40.59,40.59,54571.0,28.3393,28.3393,28.2974,28.2974,54571.0
2018-11-29 15:20:00,40.6,40.63,40.54,40.54,57636.0,28.3044,28.3253,28.2626,28.2626,57636.0
2018-11-29 15:25:00,40.55,40.56,40.52,40.55,60408.0,28.2696,28.2765,28.2486,28.2696,60408.0
2018-11-29 15:30:00,40.56,40.56,40.48,40.48,102033.0,28.2765,28.2765,28.2208,28.2208,102033.0
2018-11-29 15:35:00,40.48,40.5,40.44,40.5,142054.0,28.2208,28.2347,28.1929,28.2347,142054.0
2018-11-29 15:40:00,40.49,40.53,40.48,40.53,87713.0,28.2277,28.2556,28.2208,28.2556,87713.0
2018-11-29 15:45:00,40.53,40.57,40.49,40.5,138374.0,28.2556,28.2835,28.2277,28.2347,138374.0
2018-11-29 15:50:00,40.49,40.5,40.45,40.48,154105.0,28.2277,28.2347,28.1998,28.2208,154105.0
2018-11-29 15:55:00,40.48,40.49,40.45,40.48,304985.0,28.2208,28.2277,28.1998,28.2208,304985.0
2018-11-30 09:30:00,40.31,40.34,40.21,40.24,150913.0,28.1022,28.1232,28.0325,28.0534,150913.0
2018-11-30 09:35:00,40.22,40.3,40.19,40.29,136770.0,28.0395,28.0953,28.0186,28.0883,136770.0
2018-11-30 09:40:00,40.29,40.3,40.21,40.22,65203.0,28.0883,28.0953,28.0325,28.0395,65203.0
2018-11-30 09:45:00,40.22,40.27,40.16,40.18,79578.0,28.0395,28.0744,27.9977,28.0116,79578.0
2018-11-30 09:50:00,40.18,40.19,40.1,40.18,87142.0,28.0116,28.0186,27.9558,28.0116,87142.0
2018-11-30 09:55:00,40.18,40.22,40.14,40.19,132874.0,28.0116,28.0395,27.9837,28.0186,132874.0
2018-11-30 10:00:00,40.18,40.23,40.13,40.19,226412.0,28.0116,28.0465,27.9767,28.0186,226412.0
2018-11-30 10:05:00,40.18,40.27,40.18,40.24,69099.0,28.0116,28.0744,28.0116,28.0534,69099.0
2018-11-30 10:10:00,40.25,40.28,40.21,40.25,94380.0,28.0604,28.0813,28.0325,28.0604,94380.0
2018-11-30 10:15:00,40.25,40.25,40.19,40.21,38340.0,28.0604,28.0604,28.0186,28.0325,38340.0
2018-11-30 10:20:00,40.2,40.22,40.18,40.21,47735.0,28.0255,28.0395,28.0116,28.0325,47735.0
2018-11-30 10:25:00,40.21,40.24,40.19,40.21,28605.0,28.0325,28.0534,28.0186,28.0325,28605.0
2018-11-30 10:30:00,40.22,40.24,40.18,40.24,79864.0,28.0395,28.0534,28.0116,28.0534,79864.0
2018-11-30 10:35:00,40.24,40.32,40.23,40.31,73764.0,28.0534,28.1092,28.0465,28.1022,73764.0
2018-11-30 10:40:00,40.32,40.36,40.31,40.34,55114.0,28.1092,28.1371,28.1022,28.1232,55114.0
2018-11-30 10:45:00,40.35,40.35,40.29,40.32,62244.0,28.1301,28.1301,28.0883,28.1092,62244.0
2018-11-30 10:50:00,40.32,40.37,40.31,40.36,39369.0,28.1092,28.1441,28.1022,28.1371,39369.0
2018-11-30 10:55:00,40.35,40.36,40.23,40.33,73970.0,28.1301,28.1371,28.0465,28.1162,73970.0
2018-11-30 11:00:00,40.33,40.36,40.29,40.34,124387.0,28.1162,28.1371,28.0883,28.1232,124387.0
2018-11-30 11:05:00,40.34,40.39,40.33,40.35,112703.0,28.1232,28.158,28.1162,28.1301,112703.0
2018-11-30 11:10:00,40.35,40.36,40.29,40.3,41618.0,28.1301,28.1371,28.0883,28.0953,41618.0
2018-11-30 11:15:00,40.3,40.35,40.28,40.35,30211.0,28.0953,28.1301,28.0813,28.1301,30211.0
2018-11-30 11:20:00,40.35,40.36,40.27,40.28,71847.0,28.1301,28.1371,28.0744,28.0813,71847.0
2018-11-30 11:25:00,40.28,40.33,40.23,40.33,111924.0,28.0813,28.1162,28.0465,28.1162,111924.0
2018-11-30 11:30:00,40.33,40.39,40.27,40.3,283837.0,28.1162,28.158,28.0744,28.0953,283837.0
2018-11-30 11:35:00,40.29,40.37,40.27,40.35,74887.0,28.0883,28.1441,28.0744,28.1301,74887.0
2018-11-30 11:40:00,40.35,40.35,40.29,40.3,24134.0,28.1301,28.1301,28.0883,28.0953,24134.0
2018-11-30 11:45:00,40.31,40.36,40.31,40.34,73810.0,28.1022,28.1371,28.1022,28.1232,73810.0
2018-11-30 11:50:00,40.34,40.36,40.3,40.34,69346.0,28.1232,28.1371,28.0953,28.1232,69346.0
2018-11-30 11:55:00,40.34,40.45,40.33,40.41,95244.0,28.1232,28.1998,28.1162,28.172,95244.0
2018-11-30 12:00:00,40.41,40.45,40.39,40.41,67520.0,28.172,28.1998,28.158,28.172,67520.0
2018-11-30 12:05:00,40.41,40.42,40.35,40.36,34786.0,28.172,28.1789,28.1301,28.1371,34786.0
2018-11-30 12:10:00,40.36,40.4,40.36,40.39,33327.0,28.1371,28.165,28.1371,28.158,33327.0
2018-11-30 12:15:00,40.39,40.4,40.36,40.37,18601.0,28.158,28.165,28.1371,28.1441,18601.0
2018-11-30 12:20:00,40.37,40.42,40.36,40.42,42339.0,28.1441,28.1789,28.1371,28.1789,42339.0
2018-11-30 12:25:00,40.42,40.43,40.41,40.43,83082.0,28.1789,28.1859,28.172,28.1859,83082.0
2018-11-30 12:30:00,40.43,40.47,40.43,40.43,73321.0,28.1859,28.2138,28.1859,28.1859,73321.0
2018-11-30 12:35:00,40.43,40.43,40.34,40.35,46135.0,28.1859,28.1859,28.1232,28.1301,46135.0
2018-11-30 12:40:00,40.35,40.39,40.32,40.34,48344.0,28.1301,28.158,28.1092,28.1232,48344.0
2018-11-30 12:45:00,40.34,40.38,40.33,40.35,17783.0,28.1232,28.151,28.1162,28.1301,17783.0
2018-11-30 12:50:00,40.36,40.37,40.32,40.33,20196.0,28.1371,28.1441,28.1092,28.1162,20196.0
2018-11-30 12:55:00,40.32,40.33,40.29,40.31,25514.0,28.1092,28.1162,28.0883,28.1022,25514.0
2018-11-30 13:00:00,40.31,40.32,40.28,40.29,25113.0,28.1022,28.1092,28.0813,28.0883,25113.0
2018-11-30 13:05:00,40.29,40.29,40.26,40.29,21813.0,28.0883,28.0883,28.0674,28.0883,21813.0
2018-11-30 13:10:00,40.29,40.32,40.28,40.31,21208.0,28.0883,28.1092,28.0813,28.1022,21208.0
2018-11-30 13:15:00,40.31,40.35,40.31,40.34,32422.0,28.1022,28.1301,28.1022,28.1232,32422.0
2018-11-30 13:20:00,40.34,40.37,40.33,40.37,32868.0,28.1232,28.1441,28.1162,28.1441,32868.0
2018-11-30 13:25:00,40.37,40.39,40.37,40.38,19156.0,28.1441,28.158,28.1441,28.151,19156.0
2018-11-30 13:30:00,40.37,40.45,40.36,40.41,55803.0,28.1441,28.1998,28.1371,28.172,55803.0
2018-11-30 13:35:00,40.41,40.46,40.41,40.42,34177.0,28.172,28.2068,28.172,28.1789,34177.0
2018-11-30 13:40:00,40.41,40.42,40.37,40.38,21361.0,28.172,28.1789,28.1441,28.151,21361.0
2018-11-30 13:45:00,40.39,40.39,40.31,40.32,53939.0,28.158,28.158,28.1022,28.1092,53939.0
2018-11-30 13:50:00,40.33,40.37,40.32,40.34,118153.0,28.1162,28.1441,28.1092,28.1232,118153.0
2018-11-30 13:55:00,40.34,40.36,40.3,40.31,24173.0,28.1232,28.1371,28.0953,28.1022,24173.0
2018-11-30 14:00:00,40.31,40.31,40.2,40.22,115035.0,28.1022,28.1022,28.0255,28.0395,115035.0
2018-11-30 14:05:00,40.22,40.28,40.21,40.27,47107.0,28.0395,28.0813,28.0325,28.0744,47107.0
2018-11-30 14:10:00,40.28,40.29,40.26,40.27,27693.0,28.0813,28.0883,28.0674,28.0744,27693.0
2018-11-30 14:15:00,40.27,40.3,40.26,40.3,30049.0,28.0744,28.0953,28.0674,28.0953,30049.0
2018-11-30 14:20:00,40.3,40.34,40.3,40.34,31471.0,28.0953,28.1232,28.0953,28.1232,31471.0
2018-11-30 14:25:00,40.33,40.34,40.21,40.23,55273.0,28.1162,28.1232,28.0325,28.0465,55273.0
2018-11-30 14:30:00,40.24,40.29,40.22,40.22,40018.0,28.0534,28.0883,28.0395,28.0395,40018.0
2018-11-30 14:35:00,40.23,40.24,40.21,40.22,43782.0,28.0465,28.0534,28.0325,28.0395,43782.0
2018-11-30 14:40:00,40.22,40.24,40.21,40.23,52792.0,28.0395,28.0534,28.0325,28.0465,52792.0
2018-11-30 14:45:00,40.24,40.24,40.2,40.21,32995.0,28.0534,28.0534,28.0255,28.0325,32995.0
2018-11-30 14:50:00,40.21,40.23,40.21,40.21,33492.0,28.0325,28.0465,28.0325,28.0325,33492.0
2018-11-30 14:55:00,40.22,40.23,40.2,40.21,69942.0,28.0395,28.0465,28.0255,28.0325,69942.0
2018-11-30 15:00:00,40.21,40.23,40.19,40.23,44728.0,28.0325,28.0465,28.0186,28.0465,44728.0
2018-11-30 15:05:00,40.23,40.26,40.22,40.26,44786.0,28.0465,28.0674,28.0395,28.0674,44786.0
2018-11-30 15:10:00,40.26,40.26,40.22,40.22,41287.0,28.0674,28.0674,28.0395,28.0395,41287.0
2018-11-30 15:15:00,40.23,40.25,40.22,40.25,38739.0,28.0465,28.0604,28.0395,28.0604,38739.0
2018-11-30 15:20:00,40.25,40.3,40.24,40.29,48594.0,28.0604,28.0953,28.0534,28.0883,48594.0
2018-11-30 15:25:00,40.29,40.33,40.28,40.3,61204.0,28.0883,28.1162,28.0813,28.0953,61204.0
2018-11-30 15:30:00,40.3,40.34,40.29,40.31,49808.0,28.0953,28.1232,28.0883,28.1022,49808.0
2018-11-30 15:35:00,40.3,40.31,40.27,40.3,57557.0,28.0953,28.1022,28.0744,28.0953,57557.0
2018-11-30 15:40:00,40.3,40.32,40.29,40.29,84374.0,28.0953,28.1092,28.0883,28.0883,84374.0
2018-11-30 15:45:00,40.3,40.3,40.25,40.27,129120.0,28.0953,28.0953,28.0604,28.0744,129120.0
2018-11-30 15:50:00,40.27,40.3,40.26,40.3,89415.0,28.0744,28.0953,28.0674,28.0953,89415.0
2018-11-30 15:55:00,40.3,40.34,40.29,40.34,304963.0,28.0953,28.1232,28.0883,28.1232,304963.0
2018-12-03 09:30:00,41.18,41.22,41.14,41.19,448034.0,28.7088,28.7366,28.6809,28.7157,448034.0
2018-12-03 09:35:00,41.19,41.21,41.13,41.2,295091.0,28.7157,28.7297,28.6739,28.7227,295091.0
2018-12-03 09:40:00,41.2,41.26,41.17,41.22,315196.0,28.7227,28.7645,28.7018,28.7366,315196.0
2018-12-03 09:45:00,41.22,41.26,41.17,41.23,146151.0,28.7366,28.7645,28.7018,28.7436,146151.0
2018-12-03 09:50:00,41.24,41.24,41.18,41.19,134764.0,28.7506,28.7506,28.7088,28.7157,134764.0
2018-12-03 09:55:00,41.19,41.21,41.14,41.15,139777.0,28.7157,28.7297,28.6809,28.6878,139777.0
2018-12-03 10:00:00,41.17,41.18,41.04,41.12,151884.0,28.7018,28.7088,28.6112,28.6669,151884.0
2018-12-03 10:05:00,41.13,41.23,41.13,41.21,127180.0,28.6739,28.7436,28.6739,28.7297,127180.0
2018-12-03 10:10:00,41.22,41.23,41.07,41.07,82604.0,28.7366,28.7436,28.6321,28.6321,82604.0
2018-12-03 10:15:00,41.07,41.12,41.06,41.08,163963.0,28.6321,28.6669,28.6251,28.639,163963.0
2018-12-03 10:20:00,41.07,41.11,41.01,41.09,269682.0,28.6321,28.66,28.5902,28.646,269682.0
2018-12-03 10:25:00,41.09,41.11,41.01,41.01,156949.0,28.646,28.66,28.5902,28.5902,156949.0
2018-12-03 10:30:00,41.01,41.05,40.97,41.04,102241.0,28.5902,28.6181,28.5624,28.6112,102241.0
2018-12-03 10:35:00,41.04,41.1,41.02,41.05,94838.0,28.6112,28.653,28.5972,28.6181,94838.0
2018-12-03 10:40:00,41.05,41.05,40.98,41.04,75372.0,28.6181,28.6181,28.5693,28.6112,75372.0
2018-12-03 10:45:00,41.04,41.06,40.97,40.97,99962.0,28.6112,28.6251,28.5624,28.5624,99962.0
2018-12-03 10:50:00,40.97,41.04,40.95,41.03,110813.0,28.5624,28.6112,28.5484,28.6042,110813.0
2018-12-03 10:55:00,41.02,41.03,40.96,40.96,108939.0,28.5972,28.6042,28.5554,28.5554,108939.0
2018-12-03 11:00:00,40.96,40.97,40.9,40.97,157634.0,28.5554,28.5624,28.5136,28.5624,157634.0
2018-12-03 11:05:00,40.96,41.03,40.94,41.02,237227.0,28.5554,28.6042,28.5414,28.5972,237227.0
2018-12-03 11:10:00,41.03,41.12,41.01,41.07,135862.0,28.6042,28.6669,28.5902,28.6321,135862.0
2018-12-03 11:15:00,41.07,41.14,41.05,41.09,101057.0,28.6321,28.6809,28.6181,28.646,101057.0
2018-12-03 11:20:00,41.09,41.13,41.07,41.11,110355.0,28.646,28.6739,28.6321,28.66,110355.0
2018-12-03 11:25:00,41.11,41.13,41.01,41.04,367341.0,28.66,28.6739,28.5902,28.6112,367341.0
2018-12-03 11:30:00,41.04,41.06,41.0,41.04,148365.0,28.6112,28.6251,28.5833,28.6112,148365.0
2018-12-03 11:35:00,41.04,41.05,40.94,40.97,100964.0,28.6112,28.6181,28.5414,28.5624,100964.0
2018-12-03 11:40:00,40.97,40.99,40.9,40.94,39301.0,28.5624,28.5763,28.5136,28.5414,39301.0
2018-12-03 11:45:00,40.94,40.95,40.88,40.94,56108.0,28.5414,28.5484,28.4996,28.5414,56108.0
2018-12-03 11:50:00,40.94,40.95,40.89,40.94,35146.0,28.5414,28.5484,28.5066,28.5414,35146.0
2018-12-03 11:55:00,40.94,41.01,40.92,41.0,76056.0,28.5414,28.5902,28.5275,28.5833,76056.0
2018-12-03 12:00:00,41.01,41.08,41.0,41.08,65069.0,28.5902,28.639,28.5833,28.639,65069.0
2018-12-03 12:05:00,41.08,41.15,41.07,41.15,80093.0,28.639,28.6878,28.6321,28.6878,80093.0
2018-12-03 12:10:00,41.14,41.19,41.14,41.16,141368.0,28.6809,28.7157,28.6809,28.6948,141368.0
2018-12-03 12:15:00,41.15,41.19,41.15,41.16,61193.0,28.6878,28.7157,28.6878,28.6948,61193.0
2018-12-03 12:20:00,41.15,41.2,41.12,41.19,84781.0,28.6878,28.7227,28.6669,28.7157,84781.0
2018-12-03 12:25:00,41.2,41.2,41.1,41.12,91649.0,28.7227,28.7227,28.653,28.6669,91649.0
2018-12-03 12:30:00,41.12,41.13,41.08,41.08,103830.0,28.6669,28.6739,28.639,28.639,103830.0
2018-12-03 12:35:00,41.08,41.11,41.03,41.04,72518.0,28.639,28.66,28.6042,28.6112,72518.0
2018-12-03 12:40:00,41.05,41.08,41.03,41.06,54217.0,28.6181,28.639,28.6042,28.6251,54217.0
2018-12-03 12:45:00,41.05,41.07,41.03,41.06,40131.0,28.6181,28.6321,28.6042,28.6251,40131.0
2018-12-03 12:50:00,41.05,41.09,41.04,41.07,46602.0,28.6181,28.646,28.6112,28.6321,46602.0
2018-12-03 12:55:00,41.07,41.09,41.02,41.06,58307.0,28.6321,28.646,28.5972,28.6251,58307.0
2018-12-03 13:00:00,41.05,41.08,41.02,41.06,61354.0,28.6181,28.639,28.5972,28.6251,61354.0
2018-12-03 13:05:00,41.06,41.1,41.04,41.09,28660.0,28.6251,28.653,28.6112,28.646,28660.0
2018-12-03 13:10:00,41.1,41.15,41.09,41.15,52685.0,28.653,28.6878,28.646,28.6878,52685.0
2018-12-03 13:15:00,41.16,41.22,41.15,41.2,158097.0,28.6948,28.7366,28.6878,28.7227,158097.0
2018-12-03 13:20:00,41.21,41.22,41.2,41.21,51859.0,28.7297,28.7366,28.7227,28.7297,51859.0
2018-12-03 13:25:00,41.22,41.22,41.19,41.22,61798.0,28.7366,28.7366,28.7157,28.7366,61798.0
2018-12-03 13:30:00,41.21,41.22,41.18,41.19,40340.0,28.7297,28.7366,28.7088,28.7157,40340.0
2018-12-03 13:35:00,41.19,41.2,41.17,41.19,32986.0,28.7157,28.7227,28.7018,28.7157,32986.0
2018-12-03 13:40:00,41.19,41.2,41.17,41.2,36531.0,28.7157,28.7227,28.7018,28.7227,36531.0
2018-12-03 13:45:00,41.19,41.21,41.15,41.16,44198.0,28.7157,28.7297,28.6878,28.6948,44198.0
2018-12-03 13:50:00,41.15,41.2,41.14,41.19,31267.0,28.6878,28.7227,28.6809,28.7157,31267.0
2018-12-03 13:55:00,41.2,41.2,41.13,41.14,46463.0,28.7227,28.7227,28.6739,28.6809,46463.0
2018-12-03 14:00:00,41.14,41.17,41.1,41.11,47548.0,28.6809,28.7018,28.653,28.66,47548.0
2018-12-03 14:05:00,41.11,41.13,41.02,41.06,119255.0,28.66,28.6739,28.5972,28.6251,119255.0
2018-12-03 14:10:00,41.06,41.11,41.02,41.02,87962.0,28.6251,28.66,28.5972,28.5972,87962.0
2018-12-03 14:15:00,41.02,41.09,40.99,41.06,138164.0,28.5972,28.646,28.5763,28.6251,138164.0
2018-12-03 14:20:00,41.06,41.1,41.04,41.09,102705.0,28.6251,28.653,28.6112,28.646,102705.0
2018-12-03 14:25:00,41.09,41.14,41.07,41.13,83660.0,28.646,28.6809,28.6321,28.6739,83660.0
2018-12-03 14:30:00,41.13,41.15,41.11,41.12,61363.0,28.6739,28.6878,28.66,28.6669,61363.0
2018-12-03 14:35:00,41.11,41.16,41.11,41.13,47237.0,28.66,28.6948,28.66,28.6739,47237.0
2018-12-03 14:40:00,41.14,41.16,41.1,41.12,47532.0,28.6809,28.6948,28.653,28.6669,47532.0
2018-12-03 14:45:00,41.12,41.17,41.11,41.17,27941.0,28.6669,28.7018,28.66,28.7018,27941.0
2018-12-03 14:50:00,41.16,41.2,41.16,41.18,38824.0,28.6948,28.7227,28.6948,28.7088,38824.0
2018-12-03 14:55:00,41.18,41.2,41.17,41.19,35933.0,28.7088,28.7227,28.7018,28.7157,35933.0
2018-12-03 15:00:00,41.19,41.21,41.16,41.19,54110.0,28.7157,28.7297,28.6948,28.7157,54110.0
2018-12-03 15:05:00,41.18,41.24,41.16,41.24,55620.0,28.7088,28.7506,28.6948,28.7506,55620.0
2018-12-03 15:10:00,41.24,41.29,41.24,41.28,86481.0,28.7506,28.7854,28.7506,28.7785,86481.0
2018-12-03 15:15:00,41.29,41.31,41.23,41.24,128338.0,28.7854,28.7994,28.7436,28.7506,128338.0
2018-12-03 15:20:00,41.24,41.28,41.23,41.25,144851.0,28.7506,28.7785,28.7436,28.7576,144851.0
2018-12-03 15:25:00,41.24,41.25,41.16,41.19,119338.0,28.7506,28.7576,28.6948,28.7157,119338.0
2018-12-03 15:30:00,41.19,41.21,41.14,41.15,236303.0,28.7157,28.7297,28.6809,28.6878,236303.0
2018-12-03 15:35:00,41.15,41.16,41.13,41.14,122410.0,28.6878,28.6948,28.6739,28.6809,122410.0
2018-12-03 15:40:00,41.14,41.16,41.1,41.12,156947.0,28.6809,28.6948,28.653,28.6669,156947.0
2018-12-03 15:45:00,41.12,41.12,41.05,41.11,214492.0,28.6669,28.6669,28.6181,28.66,214492.0
2018-12-03 15:50:00,41.11,41.15,41.1,41.14,190193.0,28.66,28.6878,28.653,28.6809,190193.0
2018-12-03 15:55:00,41.15,41.18,41.14,41.17,372129.0,28.6878,28.7088,28.6809,28.7018,372129.0
2018-12-04 09:30:00,41.34,41.41,41.31,41.4,228931.0,28.8203,28.8691,28.7994,28.8621,228931.0
2018-12-04 09:35:00,41.4,41.44,41.36,41.39,126817.0,28.8621,28.89,28.8342,28.8552,126817.0
2018-12-04 09:40:00,41.38,41.39,41.27,41.29,128639.0,28.8482,28.8552,28.7715,28.7854,128639.0
2018-12-04 09:45:00,41.28,41.35,41.27,41.32,64425.0,28.7785,28.8273,28.7715,28.8064,64425.0
2018-12-04 09:50:00,41.33,41.34,41.25,41.3,53364.0,28.8133,28.8203,28.7576,28.7924,53364.0
2018-12-04 09:55:00,41.31,41.37,41.28,41.32,67093.0,28.7994,28.8412,28.7785,28.8064,67093.0
2018-12-04 10:00:00,41.32,41.4,41.31,41.35,112286.0,28.8064,28.8621,28.7994,28.8273,112286.0
2018-12-04 10:05:00,41.35,41.43,41.34,41.39,50845.0,28.8273,28.883,28.8203,28.8552,50845.0
2018-12-04 10:10:00,41.38,41.43,41.35,41.36,45462.0,28.8482,28.883,28.8273,28.8342,45462.0
2018-12-04 10:15:00,41.36,41.43,41.3,41.3,109271.0,28.8342,28.883,28.7924,28.7924,109271.0
2018-12-04 10:20:00,41.31,41.35,41.29,41.33,87930.0,28.7994,28.8273,28.7854,28.8133,87930.0
2018-12-04 10:25:00,41.33,41.41,41.31,41.41,36066.0,28.8133,28.8691,28.7994,28.8691,36066.0
2018-12-04 10:30:00,41.41,41.43,41.29,41.29,80499.0,28.8691,28.883,28.7854,28.7854,80499.0
2018-12-04 10:35:00,41.29,41.33,41.26,41.3,48474.0,28.7854,28.8133,28.7645,28.7924,48474.0
2018-12-04 10:40:00,41.3,41.35,41.29,41.31,45581.0,28.7924,28.8273,28.7854,28.7994,45581.0
2018-12-04 10:45:00,41.3,41.32,41.27,41.32,42327.0,28.7924,28.8064,28.7715,28.8064,42327.0
2018-12-04 10:50:00,41.33,41.36,41.3,41.33,55294.0,28.8133,28.8342,28.7924,28.8133,55294.0
2018-12-04 10:55:00,41.33,41.37,41.28,41.29,67484.0,28.8133,28.8412,28.7785,28.7854,67484.0
2018-12-04 11:00:00,41.28,41.3,41.22,41.27,140054.0,28.7785,28.7924,28.7366,28.7715,140054.0
2018-12-04 11:05:00,41.27,41.34,41.26,41.3,46488.0,28.7715,28.8203,28.7645,28.7924,46488.0
2018-12-04 11:10:00,41.3,41.33,41.26,41.3,27921.0,28.7924,28.8133,28.7645,28.7924,27921.0
2018-12-04 11:15:00,41.3,41.33,41.27,41.32,167044.0,28.7924,28.8133,28.7715,28.8064,167044.0
2018-12-04 11:20:00,41.32,41.39,41.31,41.38,40891.0,28.8064,28.8552,28.7994,28.8482,40891.0
2018-12-04 11:25:00,41.38,41.43,41.35,41.36,40771.0,28.8482,28.883,28.8273,28.8342,40771.0
2018-12-04 11:30:00,41.37,41.44,41.34,41.38,145047.0,28.8412,28.89,28.8203,28.8482,145047.0
2018-12-04 11:35:00,41.36,41.42,41.35,41.42,70686.0,28.8342,28.8761,28.8273,28.8761,70686.0
2018-12-04 11:40:00,41.41,41.47,41.38,41.39,48986.0,28.8691,28.9109,28.8482,28.8552,48986.0
2018-12-04 11:45:00,41.39,41.41,41.36,41.37,29516.0,28.8552,28.8691,28.8342,28.8412,29516.0
2018-12-04 11:50:00,41.38,41.41,41.37,41.39,17551.0,28.8482,28.8691,28.8412,28.8552,17551.0
2018-12-04 11:55:00,41.39,41.4,41.31,41.32,45797.0,28.8552,28.8621,28.7994,28.8064,45797.0
2018-12-04 12:00:00,41.33,41.33,41.25,41.26,83802.0,28.8133,28.8133,28.7576,28.7645,83802.0
2018-12-04 12:05:00,41.27,41.27,41.14,41.19,66951.0,28.7715,28.7715,28.6809,28.7157,66951.0
2018-12-04 12:10:00,41.18,41.19,41.09,41.09,51153.0,28.7088,28.7157,28.646,28.646,51153.0
2018-12-04 12:15:00,41.09,41.15,41.06,41.12,44802.0,28.646,28.6878,28.6251,28.6669,44802.0
2018-12-04 12:20:00,41.12,41.13,41.06,41.07,25796.0,28.6669,28.6739,28.6251,28.6321,25796.0
2018-12-04 12:25:00,41.07,41.13,41.04,41.05,105789.0,28.6321,28.6739,28.6112,28.6181,105789.0
2018-12-04 12:30:00,41.04,41.07,40.97,41.05,134650.0,28.6112,28.6321,28.5624,28.6181,134650.0
2018-12-04 12:35:00,41.05,41.12,41.03,41.09,125559.0,28.6181,28.6669,28.6042,28.646,125559.0
2018-12-04 12:40:00,41.07,41.12,41.06,41.09,27194.0,28.6321,28.6669,28.6251,28.646,27194.0
2018-12-04 12:45:00,41.09,41.17,41.08,41.15,68859.0,28.646,28.7018,28.639,28.6878,68859.0
2018-12-04 12:50:00,41.14,41.17,41.11,41.13,26307.0,28.6809,28.7018,28.66,28.6739,26307.0
2018-12-04 12:55:00,41.14,41.19,41.1,41.11,39974.0,28.6809,28.7157,28.653,28.66,39974.0
2018-12-04 13:00:00,41.1,41.12,41.06,41.11,33803.0,28.653,28.6669,28.6251,28.66,33803.0
2018-12-04 13:05:00,41.11,41.17,41.11,41.13,44546.0,28.66,28.7018,28.66,28.6739,44546.0
2018-12-04 13:10:00,41.12,41.17,41.11,41.11,32725.0,28.6669,28.7018,28.66,28.66,32725.0
2018-12-04 13:15:00,41.12,41.17,41.11,41.13,18210.0,28.6669,28.7018,28.66,28.6739,18210.0
2018-12-04 13:20:00,41.12,41.13,41.07,41.08,47570.0,28.6669,28.6739,28.6321,28.639,47570.0
2018-12-04 13:25:00,41.07,41.09,40.91,40.96,75559.0,28.6321,28.646,28.5205,28.5554,75559.0
2018-12-04 13:30:00,40.97,41.01,40.94,40.98,45733.0,28.5624,28.5902,28.5414,28.5693,45733.0
2018-12-04 13:35:00,40.98,40.99,40.88,40.9,29178.0,28.5693,28.5763,28.4996,28.5136,29178.0
2018-12-04 13:40:00,40.9,41.02,40.88,41.02,67664.0,28.5136,28.5972,28.4996,28.5972,67664.0
2018-12-04 13:45:00,41.01,41.08,40.98,41.04,38692.0,28.5902,28.639,28.5693,28.6112,38692.0
2018-12-04 13:50:00,41.04,41.07,40.99,41.06,28613.0,28.6112,28.6321,28.5763,28.6251,28613.0
2018-12-04 13:55:00,41.07,41.16,41.07,41.1,18616.0,28.6321,28.6948,28.6321,28.653,18616.0
2018-12-04 14:00:00,41.1,41.1,41.01,41.01,44979.0,28.653,28.653,28.5902,28.5902,44979.0
2018-12-04 14:05:00,41.01,41.15,41.0,41.15,87773.0,28.5902,28.6878,28.5833,28.6878,87773.0
2018-12-04 14:10:00,41.15,41.19,41.13,41.13,102028.0,28.6878,28.7157,28.6739,28.6739,102028.0
2018-12-04 14:15:00,41.12,41.13,41.08,41.12,19557.0,28.6669,28.6739,28.639,28.6669,19557.0
2018-12-04 14:20:00,41.11,41.12,41.02,41.03,31169.0,28.66,28.6669,28.5972,28.6042,31169.0
2018-12-04 14:25:00,41.02,41.03,40.96,40.96,81970.0,28.5972,28.6042,28.5554,28.5554,81970.0
2018-12-04 14:30:00,40.97,41.03,40.96,41.01,58435.0,28.5624,28.6042,28.5554,28.5902,58435.0
2018-12-04 14:35:00,41.01,41.02,40.97,41.01,47134.0,28.5902,28.5972,28.5624,28.5902,47134.0
2018-12-04 14:40:00,41.0,41.07,41.0,41.07,31054.0,28.5833,28.6321,28.5833,28.6321,31054.0
2018-12-04 14:45:00,41.07,41.18,41.05,41.17,74990.0,28.6321,28.7088,28.6181,28.7018,74990.0
2018-12-04 14:50:00,41.18,41.21,41.14,41.17,70736.0,28.7088,28.7297,28.6809,28.7018,70736.0
2018-12-04 14:55:00,41.18,41.19,41.09,41.1,53537.0,28.7088,28.7157,28.646,28.653,53537.0
2018-12-04 15:00:00,41.1,41.1,41.03,41.07,53790.0,28.653,28.653,28.6042,28.6321,53790.0
2018-12-04 15:05:00,41.07,41.09,41.04,41.06,30536.0,28.6321,28.646,28.6112,28.6251,30536.0
2018-12-04 15:10:00,41.06,41.07,41.01,41.06,29220.0,28.6251,28.6321,28.5902,28.6251,29220.0
2018-12-04 15:15:00,41.07,41.11,41.03,41.03,50412.0,28.6321,28.66,28.6042,28.6042,50412.0
2018-12-04 15:20:00,41.03,41.1,40.99,41.0,63708.0,28.6042,28.653,28.5763,28.5833,63708.0
2018-12-04 15:25:00,41.0,41.07,41.0,41.03,261222.0,28.5833,28.6321,28.5833,28.6042,261222.0
2018-12-04 15:30:00,41.03,41.08,41.0,41.05,125117.0,28.6042,28.639,28.5833,28.6181,125117.0
2018-12-04 15:35:00,41.05,41.1,40.95,40.97,85399.0,28.6181,28.653,28.5484,28.5624,85399.0
2018-12-04 15:40:00,40.97,41.01,40.94,41.0,150709.0,28.5624,28.5902,28.5414,28.5833,150709.0
2018-12-04 15:45:00,41.0,41.01,40.94,40.98,153833.0,28.5833,28.5902,28.5414,28.5693,153833.0
2018-12-04 15:50:00,40.98,41.0,40.9,40.93,137100.0,28.5693,28.5833,28.5136,28.5345,137100.0
2018-12-04 15:55:00,40.93,40.95,40.89,40.95,278039.0,28.5345,28.5484,28.5066,28.5484,278039.0
2018-12-06 09:30:00,39.42,39.46,39.15,39.34,813125.0,27.4818,27.5097,27.2935,27.426,813125.0
2018-12-06 09:35:00,39.34,39.57,39.34,39.54,311414.0,27.426,27.5863,27.426,27.5654,311414.0
2018-12-06 09:40:00,39.53,39.53,39.36,39.47,246384.0,27.5585,27.5585,27.4399,27.5166,246384.0
2018-12-06 09:45:00,39.47,39.47,39.18,39.19,206463.0,27.5166,27.5166,27.3145,27.3214,206463.0
2018-12-06 09:50:00,39.19,39.21,39.05,39.07,236755.0,27.3214,27.3354,27.2238,27.2378,236755.0
2018-12-06 09:55:00,39.08,39.23,39.06,39.22,241410.0,27.2447,27.3493,27.2308,27.3423,241410.0
2018-12-06 10:00:00,39.22,39.27,39.2,39.26,286900.0,27.3423,27.3772,27.3284,27.3702,286900.0
2018-12-06 10:05:00,39.25,39.33,39.17,39.26,229407.0,27.3633,27.419,27.3075,27.3702,229407.0
2018-12-06 10:10:00,39.26,39.26,39.17,39.24,202238.0,27.3702,27.3702,27.3075,27.3563,202238.0
2018-12-06 10:15:00,39.24,39.25,39.12,39.13,166271.0,27.3563,27.3633,27.2726,27.2796,166271.0
2018-12-06 10:20:00,39.13,39.18,39.07,39.07,154516.0,27.2796,27.3145,27.2378,27.2378,154516.0
2018-12-06 10:25:00,39.08,39.25,39.06,39.25,144557.0,27.2447,27.3633,27.2308,27.3633,144557.0
2018-12-06 10:30:00,39.25,39.29,39.19,39.19,140970.0,27.3633,27.3911,27.3214,27.3214,140970.0
2018-12-06 10:35:00,39.2,39.22,39.14,39.22,138925.0,27.3284,27.3423,27.2866,27.3423,138925.0
2018-12-06 10:40:00,39.23,39.28,39.2,39.24,127890.0,27.3493,27.3842,27.3284,27.3563,127890.0
2018-12-06 10:45:00,39.24,39.24,39.16,39.17,72833.0,27.3563,27.3563,27.3005,27.3075,72833.0
2018-12-06 10:50:00,39.16,39.17,39.11,39.11,72365.0,27.3005,27.3075,27.2657,27.2657,72365.0
2018-12-06 10:55:00,39.12,39.12,39.02,39.05,151752.0,27.2726,27.2726,27.2029,27.2238,151752.0
2018-12-06 11:00:00,39.06,39.23,39.05,39.18,195014.0,27.2308,27.3493,27.2238,27.3145,195014.0
2018-12-06 11:05:00,39.17,39.2,39.06,39.07,110355.0,27.3075,27.3284,27.2308,27.2378,110355.0
2018-12-06 11:10:00,39.07,39.07,38.95,38.95,336806.0,27.2378,27.2378,27.1541,27.1541,336806.0
2018-12-06 11:15:00,38.96,38.98,38.9,38.93,146180.0,27.1611,27.175,27.1193,27.1402,146180.0
2018-12-06 11:20:00,38.93,38.94,38.86,38.88,135929.0,27.1402,27.1471,27.0914,27.1053,135929.0
2018-12-06 11:25:00,38.88,38.91,38.71,38.72,244538.0,27.1053,27.1262,26.9868,26.9938,244538.0
2018-12-06 11:30:00,38.72,38.89,38.71,38.88,165160.0,26.9938,27.1123,26.9868,27.1053,165160.0
2018-12-06 11:35:00,38.89,38.99,38.89,38.99,148777.0,27.1123,27.182,27.1123,27.182,148777.0
2018-12-06 11:40:00,38.98,39.03,38.96,39.01,88097.0,27.175,27.2099,27.1611,27.1959,88097.0
2018-12-06 11:45:00,39.01,39.15,39.0,39.14,98346.0,27.1959,27.2935,27.189,27.2866,98346.0
2018-12-06 11:50:00,39.14,39.31,39.12,39.29,133485.0,27.2866,27.4051,27.2726,27.3911,133485.0
2018-12-06 11:55:00,39.29,39.3,39.15,39.2,165238.0,27.3911,27.3981,27.2935,27.3284,165238.0
2018-12-06 12:00:00,39.21,39.24,39.15,39.24,124760.0,27.3354,27.3563,27.2935,27.3563,124760.0
2018-12-06 12:05:00,39.23,39.25,39.16,39.18,101485.0,27.3493,27.3633,27.3005,27.3145,101485.0
2018-12-06 12:10:00,39.18,39.24,39.18,39.22,73369.0,27.3145,27.3563,27.3145,27.3423,73369.0
2018-12-06 12:15:00,39.22,39.31,39.2,39.3,108086.0,27.3423,27.4051,27.3284,27.3981,108086.0
2018-12-06 12:20:00,39.29,39.34,39.27,39.31,91584.0,27.3911,27.426,27.3772,27.4051,91584.0
2018-12-06 12:25:00,39.31,39.36,39.28,39.34,71096.0,27.4051,27.4399,27.3842,27.426,71096.0
2018-12-06 12:30:00,39.34,39.34,39.25,39.31,105275.0,27.426,27.426,27.3633,27.4051,105275.0
2018-12-06 12:35:00,39.31,39.34,39.21,39.23,91155.0,27.4051,27.426,27.3354,27.3493,91155.0
2018-12-06 12:40:00,39.24,39.26,39.2,39.23,62498.0,27.3563,27.3702,27.3284,27.3493,62498.0
2018-12-06 12:45:00,39.23,39.27,39.2,39.23,86881.0,27.3493,27.3772,27.3284,27.3493,86881.0
2018-12-06 12:50:00,39.23,39.3,39.18,39.3,78924.0,27.3493,27.3981,27.3145,27.3981,78924.0
2018-12-06 12:55:00,39.3,39.3,39.19,39.22,70945.0,27.3981,27.3981,27.3214,27.3423,70945.0
2018-12-06 13:00:00,39.23,39.25,39.13,39.14,56732.0,27.3493,27.3633,27.2796,27.2866,56732.0
2018-12-06 13:05:00,39.14,39.16,39.04,39.04,106355.0,27.2866,27.3005,27.2169,27.2169,106355.0
2018-12-06 13:10:00,39.04,39.07,39.04,39.05,40331.0,27.2169,27.2378,27.2169,27.2238,40331.0
2018-12-06 13:15:00,39.05,39.11,39.05,39.07,70826.0,27.2238,27.2657,27.2238,27.2378,70826.0
2018-12-06 13:20:00,39.07,39.13,39.05,39.1,64283.0,27.2378,27.2796,27.2238,27.2587,64283.0
2018-12-06 13:25:00,39.09,39.11,39.01,39.02,55409.0,27.2517,27.2657,27.1959,27.2029,55409.0
2018-12-06 13:30:00,39.01,39.06,39.0,39.05,104372.0,27.1959,27.2308,27.189,27.2238,104372.0
2018-12-06 13:35:00,39.05,39.06,39.01,39.05,47763.0,27.2238,27.2308,27.1959,27.2238,47763.0
2018-12-06 13:40:00,39.05,39.15,39.05,39.09,42523.0,27.2238,27.2935,27.2238,27.2517,42523.0
2018-12-06 13:45:00,39.1,39.17,39.1,39.17,53935.0,27.2587,27.3075,27.2587,27.3075,53935.0
2018-12-06 13:50:00,39.17,39.24,39.16,39.23,44930.0,27.3075,27.3563,27.3005,27.3493,44930.0
2018-12-06 13:55:00,39.23,39.34,39.22,39.34,50302.0,27.3493,27.426,27.3423,27.426,50302.0
2018-12-06 14:00:00,39.33,39.37,39.29,39.29,46175.0,27.419,27.4469,27.3911,27.3911,46175.0
2018-12-06 14:05:00,39.3,39.33,39.26,39.31,66485.0,27.3981,27.419,27.3702,27.4051,66485.0
2018-12-06 14:10:00,39.3,39.3,39.18,39.2,68773.0,27.3981,27.3981,27.3145,27.3284,68773.0
2018-12-06 14:15:00,39.21,39.25,39.15,39.17,98389.0,27.3354,27.3633,27.2935,27.3075,98389.0
2018-12-06 14:20:00,39.17,39.22,39.13,39.15,69549.0,27.3075,27.3423,27.2796,27.2935,69549.0
2018-12-06 14:25:00,39.16,39.27,39.15,39.27,94231.0,27.3005,27.3772,27.2935,27.3772,94231.0
2018-12-06 14:30:00,39.26,39.29,39.2,39.26,98793.0,27.3702,27.3911,27.3284,27.3702,98793.0
2018-12-06 14:35:00,39.25,39.27,39.21,39.23,80958.0,27.3633,27.3772,27.3354,27.3493,80958.0
2018-12-06 14:40:00,39.23,39.29,39.21,39.22,71437.0,27.3493,27.3911,27.3354,27.3423,71437.0
2018-12-06 14:45:00,39.22,39.23,39.09,39.12,131287.0,27.3423,27.3493,27.2517,27.2726,131287.0
2018-12-06 14:50:00,39.13,39.28,39.13,39.27,164001.0,27.2796,27.3842,27.2796,27.3772,164001.0
2018-12-06 14:55:00,39.27,39.31,39.23,39.29,126931.0,27.3772,27.4051,27.3493,27.3911,126931.0
2018-12-06 15:00:00,39.29,39.36,39.28,39.3,137994.0,27.3911,27.4399,27.3842,27.3981,137994.0
2018-12-06 15:05:00,39.3,39.31,39.25,39.27,96964.0,27.3981,27.4051,27.3633,27.3772,96964.0
2018-12-06 15:10:00,39.26,39.33,39.25,39.31,84366.0,27.3702,27.419,27.3633,27.4051,84366.0
2018-12-06 15:15:00,39.31,39.33,39.27,39.33,121986.0,27.4051,27.419,27.3772,27.419,121986.0
2018-12-06 15:20:00,39.32,39.32,39.21,39.22,134516.0,27.4121,27.4121,27.3354,27.3423,134516.0
2018-12-06 15:25:00,39.22,39.29,39.21,39.26,131789.0,27.3423,27.3911,27.3354,27.3702,131789.0
2018-12-06 15:30:00,39.25,39.38,39.24,39.34,180270.0,27.3633,27.4539,27.3563,27.426,180270.0
2018-12-06 15:35:00,39.34,39.4,39.33,39.4,105261.0,27.426,27.4678,27.419,27.4678,105261.0
2018-12-06 15:40:00,39.39,39.43,39.29,39.42,237399.0,27.4609,27.4887,27.3911,27.4818,237399.0
2018-12-06 15:45:00,39.43,39.53,39.42,39.5,273377.0,27.4887,27.5585,27.4818,27.5375,273377.0
2018-12-06 15:50:00,39.5,39.54,39.49,39.53,211629.0,27.5375,27.5654,27.5306,27.5585,211629.0
2018-12-06 15:55:00,39.53,39.59,39.51,39.59,383665.0,27.5585,27.6003,27.5445,27.6003,383665.0
2018-12-07 09:30:00,40.31,40.43,40.16,40.24,464108.0,28.1022,28.1859,27.9977,28.0534,464108.0
2018-12-07 09:35:00,40.24,40.4,40.22,40.39,231824.0,28.0534,28.165,28.0395,28.158,231824.0
2018-12-07 09:40:00,40.39,40.53,40.39,40.47,192154.0,28.158,28.2556,28.158,28.2138,192154.0
2018-12-07 09:45:00,40.48,40.59,40.43,40.47,188897.0,28.2208,28.2974,28.1859,28.2138,188897.0
2018-12-07 09:50:00,40.47,40.53,40.38,40.38,140629.0,28.2138,28.2556,28.151,28.151,140629.0
2018-12-07 09:55:00,40.37,40.44,40.28,40.29,180604.0,28.1441,28.1929,28.0813,28.0883,180604.0
2018-12-07 10:00:00,40.28,40.41,40.25,40.41,170820.0,28.0813,28.172,28.0604,28.172,170820.0
2018-12-07 10:05:00,40.41,40.45,40.35,40.35,131302.0,28.172,28.1998,28.1301,28.1301,131302.0
2018-12-07 10:10:00,40.34,40.43,40.33,40.37,121714.0,28.1232,28.1859,28.1162,28.1441,121714.0
2018-12-07 10:15:00,40.37,40.39,40.15,40.15,197275.0,28.1441,28.158,27.9907,27.9907,197275.0
2018-12-07 10:20:00,40.15,40.2,40.14,40.17,201933.0,27.9907,28.0255,27.9837,28.0046,201933.0
2018-12-07 10:25:00,40.17,40.18,40.07,40.14,130433.0,28.0046,28.0116,27.9349,27.9837,130433.0
2018-12-07 10:30:00,40.14,40.16,40.04,40.04,137013.0,27.9837,27.9977,27.914,27.914,137013.0
2018-12-07 10:35:00,40.04,40.09,39.96,40.04,138087.0,27.914,27.9489,27.8582,27.914,138087.0
2018-12-07 10:40:00,40.03,40.11,39.98,40.07,146269.0,27.907,27.9628,27.8722,27.9349,146269.0
2018-12-07 10:45:00,40.06,40.26,40.04,40.2,240270.0,27.9279,28.0674,27.914,28.0255,240270.0
2018-12-07 10:50:00,40.2,40.21,40.08,40.2,144576.0,28.0255,28.0325,27.9419,28.0255,144576.0
2018-12-07 10:55:00,40.19,40.25,40.14,40.22,113603.0,28.0186,28.0604,27.9837,28.0395,113603.0
2018-12-07 11:00:00,40.23,40.27,40.01,40.03,178327.0,28.0465,28.0744,27.8931,27.907,178327.0
2018-12-07 11:05:00,40.02,40.03,39.94,39.99,135535.0,27.9001,27.907,27.8443,27.8791,135535.0
2018-12-07 11:10:00,40.0,40.01,39.89,39.93,73795.0,27.8861,27.8931,27.8094,27.8373,73795.0
2018-12-07 11:15:00,39.92,39.95,39.86,39.89,97492.0,27.8303,27.8513,27.7885,27.8094,97492.0
2018-12-07 11:20:00,39.89,39.92,39.82,39.9,126039.0,27.8094,27.8303,27.7606,27.8164,126039.0
2018-12-07 11:25:00,39.9,39.91,39.82,39.83,236550.0,27.8164,27.8234,27.7606,27.7676,236550.0
2018-12-07 11:30:00,39.82,39.87,39.74,39.77,490436.0,27.7606,27.7955,27.7049,27.7258,490436.0
2018-12-07 11:35:00,39.77,39.89,39.73,39.84,282112.0,27.7258,27.8094,27.6979,27.7746,282112.0
2018-12-07 11:40:00,39.84,39.93,39.79,39.92,85401.0,27.7746,27.8373,27.7397,27.8303,85401.0
2018-12-07 11:45:00,39.92,39.97,39.88,39.91,212322.0,27.8303,27.8652,27.8025,27.8234,212322.0
2018-12-07 11:50:00,39.9,39.91,39.78,39.79,78408.0,27.8164,27.8234,27.7327,27.7397,78408.0
2018-12-07 11:55:00,39.78,39.84,39.77,39.8,53740.0,27.7327,27.7746,27.7258,27.7467,53740.0
2018-12-07 12:00:00,39.79,39.87,39.77,39.8,69648.0,27.7397,27.7955,27.7258,27.7467,69648.0
2018-12-07 12:05:00,39.81,39.82,39.75,39.77,79020.0,27.7537,27.7606,27.7118,27.7258,79020.0
2018-12-07 12:10:00,39.76,39.87,39.74,39.79,73298.0,27.7188,27.7955,27.7049,27.7397,73298.0
2018-12-07 12:15:00,39.78,39.78,39.64,39.67,132167.0,27.7327,27.7327,27.6351,27.6561,132167.0
2018-12-07 12:20:00,39.68,39.78,39.67,39.78,55876.0,27.663,27.7327,27.6561,27.7327,55876.0
2018-12-07 12:25:00,39.78,39.8,39.74,39.75,57131.0,27.7327,27.7467,27.7049,27.7118,57131.0
2018-12-07 12:30:00,39.75,39.78,39.72,39.73,49036.0,27.7118,27.7327,27.6909,27.6979,49036.0
2018-12-07 12:35:00,39.73,39.74,39.7,39.71,35050.0,27.6979,27.7049,27.677,27.6839,35050.0
2018-12-07 12:40:00,39.71,39.71,39.61,39.66,77705.0,27.6839,27.6839,27.6142,27.6491,77705.0
2018-12-07 12:45:00,39.66,39.72,39.62,39.62,80922.0,27.6491,27.6909,27.6212,27.6212,80922.0
2018-12-07 12:50:00,39.62,39.76,39.61,39.76,35208.0,27.6212,27.7188,27.6142,27.7188,35208.0
2018-12-07 12:55:00,39.76,39.85,39.75,39.82,65904.0,27.7188,27.7815,27.7118,27.7606,65904.0
2018-12-07 13:00:00,39.82,39.86,39.8,39.84,90734.0,27.7606,27.7885,27.7467,27.7746,90734.0
2018-12-07 13:05:00,39.84,39.84,39.78,39.78,49729.0,27.7746,27.7746,27.7327,27.7327,49729.0
2018-12-07 13:10:00,39.78,39.82,39.73,39.74,26801.0,27.7327,27.7606,27.6979,27.7049,26801.0
2018-12-07 13:15:00,39.74,39.76,39.67,39.68,52234.0,27.7049,27.7188,27.6561,27.663,52234.0
2018-12-07 13:20:00,39.68,39.77,39.67,39.76,63383.0,27.663,27.7258,27.6561,27.7188,63383.0
2018-12-07 13:25:00,39.75,39.76,39.7,39.72,52896.0,27.7118,27.7188,27.677,27.6909,52896.0
2018-12-07 13:30:00,39.72,39.73,39.64,39.69,71220.0,27.6909,27.6979,27.6351,27.67,71220.0
2018-12-07 13:35:00,39.69,39.72,39.64,39.66,64110.0,27.67,27.6909,27.6351,27.6491,64110.0
2018-12-07 13:40:00,39.65,39.65,39.6,39.6,54765.0,27.6421,27.6421,27.6073,27.6073,54765.0
2018-12-07 13:45:00,39.6,39.66,39.59,39.61,71039.0,27.6073,27.6491,27.6003,27.6142,71039.0
2018-12-07 13:50:00,39.6,39.66,39.57,39.65,104925.0,27.6073,27.6491,27.5863,27.6421,104925.0
2018-12-07 13:55:00,39.64,39.65,39.58,39.59,77418.0,27.6351,27.6421,27.5933,27.6003,77418.0
2018-12-07 14:00:00,39.59,39.6,39.51,39.52,65655.0,27.6003,27.6073,27.5445,27.5515,65655.0
2018-12-07 14:05:00,39.52,39.57,39.51,39.55,52807.0,27.5515,27.5863,27.5445,27.5724,52807.0
2018-12-07 14:10:00,39.54,39.55,39.47,39.54,78678.0,27.5654,27.5724,27.5166,27.5654,78678.0
2018-12-07 14:15:00,39.54,39.63,39.53,39.61,82082.0,27.5654,27.6282,27.5585,27.6142,82082.0
2018-12-07 14:20:00,39.61,39.68,39.58,39.6,94973.0,27.6142,27.663,27.5933,27.6073,94973.0
2018-12-07 14:25:00,39.6,39.63,39.56,39.63,91865.0,27.6073,27.6282,27.5794,27.6282,91865.0
2018-12-07 14:30:00,39.63,39.65,39.57,39.58,81410.0,27.6282,27.6421,27.5863,27.5933,81410.0
2018-12-07 14:35:00,39.58,39.59,39.54,39.55,89287.0,27.5933,27.6003,27.5654,27.5724,89287.0
2018-12-07 14:40:00,39.55,39.58,39.53,39.55,79693.0,27.5724,27.5933,27.5585,27.5724,79693.0
2018-12-07 14:45:00,39.54,39.59,39.5,39.57,109034.0,27.5654,27.6003,27.5375,27.5863,109034.0
2018-12-07 14:50:00,39.56,39.61,39.52,39.52,112818.0,27.5794,27.6142,27.5515,27.5515,112818.0
2018-12-07 14:55:00,39.53,39.54,39.45,39.49,96338.0,27.5585,27.5654,27.5027,27.5306,96338.0
2018-12-07 15:00:00,39.5,39.54,39.41,39.43,81509.0,27.5375,27.5654,27.4748,27.4887,81509.0
2018-12-07 15:05:00,39.44,39.52,39.43,39.48,74373.0,27.4957,27.5515,27.4887,27.5236,74373.0
2018-12-07 15:10:00,39.48,39.53,39.4,39.41,149013.0,27.5236,27.5585,27.4678,27.4748,149013.0
2018-12-07 15:15:00,39.41,39.46,39.36,39.4,193967.0,27.4748,27.5097,27.4399,27.4678,193967.0
2018-12-07 15:20:00,39.4,39.43,39.36,39.37,109753.0,27.4678,27.4887,27.4399,27.4469,109753.0
2018-12-07 15:25:00,39.37,39.48,39.34,39.44,100848.0,27.4469,27.5236,27.426,27.4957,100848.0
2018-12-07 15:30:00,39.44,39.56,39.4,39.54,107710.0,27.4957,27.5794,27.4678,27.5654,107710.0
2018-12-07 15:35:00,39.55,39.6,39.49,39.49,117306.0,27.5724,27.6073,27.5306,27.5306,117306.0
2018-12-07 15:40:00,39.49,39.52,39.44,39.48,128440.0,27.5306,27.5515,27.4957,27.5236,128440.0
2018-12-07 15:45:00,39.49,39.51,39.41,39.41,173537.0,27.5306,27.5445,27.4748,27.4748,173537.0
2018-12-07 15:50:00,39.41,39.48,39.41,39.43,234367.0,27.4748,27.5236,27.4748,27.4887,234367.0
2018-12-07 15:55:00,39.44,39.51,39.42,39.51,340916.0,27.4957,27.5445,27.4818,27.5445,340916.0
2018-12-10 09:30:00,39.33,39.43,39.29,39.42,244240.0,27.419,27.4887,27.3911,27.4818,244240.0
2018-12-10 09:35:00,39.41,39.41,39.28,39.32,106657.0,27.4748,27.4748,27.3842,27.4121,106657.0
2018-12-10 09:40:00,39.32,39.43,39.31,39.39,128477.0,27.4121,27.4887,27.4051,27.4609,128477.0
2018-12-10 09:45:00,39.38,39.39,39.2,39.2,77337.0,27.4539,27.4609,27.3284,27.3284,77337.0
2018-12-10 09:50:00,39.2,39.21,39.11,39.15,109903.0,27.3284,27.3354,27.2657,27.2935,109903.0
2018-12-10 09:55:00,39.16,39.25,39.16,39.22,139183.0,27.3005,27.3633,27.3005,27.3423,139183.0
2018-12-10 10:00:00,39.22,39.29,39.19,39.26,172774.0,27.3423,27.3911,27.3214,27.3702,172774.0
2018-12-10 10:05:00,39.26,39.32,39.19,39.19,111145.0,27.3702,27.4121,27.3214,27.3214,111145.0
2018-12-10 10:10:00,39.19,39.33,39.15,39.33,197257.0,27.3214,27.419,27.2935,27.419,197257.0
2018-12-10 10:15:00,39.34,39.4,39.29,39.4,112154.0,27.426,27.4678,27.3911,27.4678,112154.0
2018-12-10 10:20:00,39.4,39.44,39.36,39.41,63716.0,27.4678,27.4957,27.4399,27.4748,63716.0
2018-12-10 10:25:00,39.41,39.45,39.33,39.37,82816.0,27.4748,27.5027,27.419,27.4469,82816.0
2018-12-10 10:30:00,39.37,39.41,39.21,39.23,165925.0,27.4469,27.4748,27.3354,27.3493,165925.0
2018-12-10 10:35:00,39.23,39.3,39.19,39.2,74766.0,27.3493,27.3981,27.3214,27.3284,74766.0
2018-12-10 10:40:00,39.19,39.21,39.1,39.1,199054.0,27.3214,27.3354,27.2587,27.2587,199054.0
2018-12-10 10:45:00,39.11,39.21,39.09,39.14,81918.0,27.2657,27.3354,27.2517,27.2866,81918.0
2018-12-10 10:50:00,39.14,39.14,38.97,38.98,119211.0,27.2866,27.2866,27.1681,27.175,119211.0
2018-12-10 10:55:00,38.98,39.06,38.87,38.88,123543.0,27.175,27.2308,27.0983,27.1053,123543.0
2018-12-10 11:00:00,38.89,38.89,38.67,38.69,184704.0,27.1123,27.1123,26.9589,26.9728,184704.0
2018-12-10 11:05:00,38.7,38.79,38.68,38.71,93348.0,26.9798,27.0426,26.9659,26.9868,93348.0
2018-12-10 11:10:00,38.71,38.79,38.68,38.77,122604.0,26.9868,27.0426,26.9659,27.0286,122604.0
2018-12-10 11:15:00,38.76,38.79,38.66,38.73,137824.0,27.0216,27.0426,26.9519,27.0007,137824.0
2018-12-10 11:20:00,38.72,38.79,38.66,38.68,82838.0,26.9938,27.0426,26.9519,26.9659,82838.0
2018-12-10 11:25:00,38.68,38.81,38.68,38.76,119720.0,26.9659,27.0565,26.9659,27.0216,119720.0
2018-12-10 11:30:00,38.75,38.83,38.65,38.7,204203.0,27.0147,27.0704,26.945,26.9798,204203.0
2018-12-10 11:35:00,38.69,38.9,38.69,38.84,82722.0,26.9728,27.1193,26.9728,27.0774,82722.0
2018-12-10 11:40:00,38.84,38.88,38.78,38.86,60571.0,27.0774,27.1053,27.0356,27.0914,60571.0
2018-12-10 11:45:00,38.87,38.94,38.83,38.89,50510.0,27.0983,27.1471,27.0704,27.1123,50510.0
2018-12-10 11:50:00,38.9,38.92,38.83,38.86,43809.0,27.1193,27.1332,27.0704,27.0914,43809.0
2018-12-10 11:55:00,38.86,38.9,38.76,38.78,44037.0,27.0914,27.1193,27.0216,27.0356,44037.0
2018-12-10 12:00:00,38.78,38.79,38.73,38.77,68495.0,27.0356,27.0426,27.0007,27.0286,68495.0
2018-12-10 12:05:00,38.77,38.83,38.75,38.79,44613.0,27.0286,27.0704,27.0147,27.0426,44613.0
2018-12-10 12:10:00,38.79,38.84,38.77,38.79,50047.0,27.0426,27.0774,27.0286,27.0426,50047.0
2018-12-10 12:15:00,38.79,38.82,38.73,38.73,60128.0,27.0426,27.0635,27.0007,27.0007,60128.0
2018-12-10 12:20:00,38.72,38.78,38.71,38.76,43948.0,26.9938,27.0356,26.9868,27.0216,43948.0
2018-12-10 12:25:00,38.77,38.82,38.77,38.79,44990.0,27.0286,27.0635,27.0286,27.0426,44990.0
2018-12-10 12:30:00,38.8,38.89,38.8,38.89,58848.0,27.0495,27.1123,27.0495,27.1123,58848.0
2018-12-10 12:35:00,38.9,39.02,38.9,39.0,45025.0,27.1193,27.2029,27.1193,27.189,45025.0
2018-12-10 12:40:00,39.01,39.07,39.0,39.02,47672.0,27.1959,27.2378,27.189,27.2029,47672.0
2018-12-10 12:45:00,39.03,39.12,39.0,39.12,43208.0,27.2099,27.2726,27.189,27.2726,43208.0
2018-12-10 12:50:00,39.12,39.18,39.1,39.17,120815.0,27.2726,27.3145,27.2587,27.3075,120815.0
2018-12-10 12:55:00,39.17,39.19,39.06,39.07,83645.0,27.3075,27.3214,27.2308,27.2378,83645.0
2018-12-10 13:00:00,39.08,39.13,39.03,39.07,67013.0,27.2447,27.2796,27.2099,27.2378,67013.0
2018-12-10 13:05:00,39.07,39.13,39.03,39.11,45036.0,27.2378,27.2796,27.2099,27.2657,45036.0
2018-12-10 13:10:00,39.11,39.17,39.06,39.14,45259.0,27.2657,27.3075,27.2308,27.2866,45259.0
2018-12-10 13:15:00,39.14,39.16,39.11,39.13,47350.0,27.2866,27.3005,27.2657,27.2796,47350.0
2018-12-10 13:20:00,39.14,39.14,39.07,39.08,39271.0,27.2866,27.2866,27.2378,27.2447,39271.0
2018-12-10 13:25:00,39.07,39.07,39.02,39.05,56226.0,27.2378,27.2378,27.2029,27.2238,56226.0
2018-12-10 13:30:00,39.05,39.15,39.05,39.11,89122.0,27.2238,27.2935,27.2238,27.2657,89122.0
2018-12-10 13:35:00,39.12,39.18,39.12,39.15,51855.0,27.2726,27.3145,27.2726,27.2935,51855.0
2018-12-10 13:40:00,39.15,39.16,39.11,39.12,40178.0,27.2935,27.3005,27.2657,27.2726,40178.0
2018-12-10 13:45:00,39.12,39.18,39.11,39.17,32767.0,27.2726,27.3145,27.2657,27.3075,32767.0
2018-12-10 13:50:00,39.17,39.24,39.17,39.23,45238.0,27.3075,27.3563,27.3075,27.3493,45238.0
2018-12-10 13:55:00,39.23,39.26,39.21,39.21,52536.0,27.3493,27.3702,27.3354,27.3354,52536.0
2018-12-10 14:00:00,39.22,39.23,39.15,39.15,86468.0,27.3423,27.3493,27.2935,27.2935,86468.0
2018-12-10 14:05:00,39.15,39.23,39.13,39.22,96543.0,27.2935,27.3493,27.2796,27.3423,96543.0
2018-12-10 14:10:00,39.22,39.23,39.1,39.1,105264.0,27.3423,27.3493,27.2587,27.2587,105264.0
2018-12-10 14:15:00,39.1,39.14,39.07,39.13,238102.0,27.2587,27.2866,27.2378,27.2796,238102.0
2018-12-10 14:20:00,39.13,39.18,39.1,39.13,82449.0,27.2796,27.3145,27.2587,27.2796,82449.0
2018-12-10 14:25:00,39.14,39.22,39.12,39.21,84450.0,27.2866,27.3423,27.2726,27.3354,84450.0
2018-12-10 14:30:00,39.21,39.31,39.21,39.31,58857.0,27.3354,27.4051,27.3354,27.4051,58857.0
2018-12-10 14:35:00,39.3,39.35,39.29,39.33,65905.0,27.3981,27.433,27.3911,27.419,65905.0
2018-12-10 14:40:00,39.33,39.37,39.31,39.34,75868.0,27.419,27.4469,27.4051,27.426,75868.0
2018-12-10 14:45:00,39.34,39.35,39.26,39.27,98047.0,27.426,27.433,27.3702,27.3772,98047.0
2018-12-10 14:50:00,39.27,39.36,39.27,39.34,42411.0,27.3772,27.4399,27.3772,27.426,42411.0
2018-12-10 14:55:00,39.33,39.37,39.19,39.26,100843.0,27.419,27.4469,27.3214,27.3702,100843.0
2018-12-10 15:00:00,39.26,39.29,39.25,39.26,58337.0,27.3702,27.3911,27.3633,27.3702,58337.0
2018-12-10 15:05:00,39.25,39.31,39.25,39.28,50855.0,27.3633,27.4051,27.3633,27.3842,50855.0
2018-12-10 15:10:00,39.29,39.3,39.23,39.26,82253.0,27.3911,27.3981,27.3493,27.3702,82253.0
2018-12-10 15:15:00,39.27,39.27,39.22,39.26,79524.0,27.3772,27.3772,27.3423,27.3702,79524.0
2018-12-10 15:20:00,39.25,39.32,39.25,39.29,65579.0,27.3633,27.4121,27.3633,27.3911,65579.0
2018-12-10 15:25:00,39.29,39.32,39.27,39.29,93895.0,27.3911,27.4121,27.3772,27.3911,93895.0
2018-12-10 15:30:00,39.3,39.45,39.3,39.44,116588.0,27.3981,27.5027,27.3981,27.4957,116588.0
2018-12-10 15:35:00,39.45,39.5,39.44,39.46,104615.0,27.5027,27.5375,27.4957,27.5097,104615.0
2018-12-10 15:40:00,39.45,39.47,39.43,39.46,121911.0,27.5027,27.5166,27.4887,27.5097,121911.0
2018-12-10 15:45:00,39.45,39.46,39.35,39.37,133119.0,27.5027,27.5097,27.433,27.4469,133119.0
2018-12-10 15:50:00,39.37,39.43,39.36,39.41,160240.0,27.4469,27.4887,27.4399,27.4748,160240.0
2018-12-10 15:55:00,39.41,39.42,39.36,39.37,206367.0,27.4748,27.4818,27.4399,27.4469,206367.0
2018-12-11 09:30:00,39.9,39.91,39.77,39.82,337439.0,27.8164,27.8234,27.7258,27.7606,337439.0
2018-12-11 09:35:00,39.83,39.89,39.77,39.77,183833.0,27.7676,27.8094,27.7258,27.7258,183833.0
2018-12-11 09:40:00,39.77,39.82,39.76,39.79,83477.0,27.7258,27.7606,27.7188,27.7397,83477.0
2018-12-11 09:45:00,39.8,39.8,39.67,39.67,76675.0,27.7467,27.7467,27.6561,27.6561,76675.0
2018-12-11 09:50:00,39.67,39.69,39.63,39.66,51686.0,27.6561,27.67,27.6282,27.6491,51686.0
2018-12-11 09:55:00,39.67,39.69,39.57,39.58,56899.0,27.6561,27.67,27.5863,27.5933,56899.0
2018-12-11 10:00:00,39.58,39.67,39.58,39.63,77299.0,27.5933,27.6561,27.5933,27.6282,77299.0
2018-12-11 10:05:00,39.63,39.7,39.62,39.66,100626.0,27.6282,27.677,27.6212,27.6491,100626.0
2018-12-11 10:10:00,39.66,39.66,39.51,39.54,73147.0,27.6491,27.6491,27.5445,27.5654,73147.0
2018-12-11 10:15:00,39.55,39.57,39.5,39.52,47552.0,27.5724,27.5863,27.5375,27.5515,47552.0
2018-12-11 10:20:00,39.52,39.61,39.5,39.59,76018.0,27.5515,27.6142,27.5375,27.6003,76018.0
2018-12-11 10:25:00,39.58,39.6,39.5,39.54,63487.0,27.5933,27.6073,27.5375,27.5654,63487.0
2018-12-11 10:30:00,39.54,39.59,39.48,39.48,48297.0,27.5654,27.6003,27.5236,27.5236,48297.0
2018-12-11 10:35:00,39.48,39.52,39.4,39.5,112698.0,27.5236,27.5515,27.4678,27.5375,112698.0
2018-12-11 10:40:00,39.5,39.55,39.48,39.52,57008.0,27.5375,27.5724,27.5236,27.5515,57008.0
2018-12-11 10:45:00,39.51,39.55,39.38,39.4,62209.0,27.5445,27.5724,27.4539,27.4678,62209.0
2018-12-11 10:50:00,39.4,39.4,39.33,39.35,126398.0,27.4678,27.4678,27.419,27.433,126398.0
2018-12-11 10:55:00,39.35,39.41,39.31,39.4,108559.0,27.433,27.4748,27.4051,27.4678,108559.0
2018-12-11 11:00:00,39.4,39.4,39.28,39.34,96018.0,27.4678,27.4678,27.3842,27.426,96018.0
2018-12-11 11:05:00,39.34,39.38,39.31,39.37,60082.0,27.426,27.4539,27.4051,27.4469,60082.0
2018-12-11 11:10:00,39.38,39.42,39.32,39.34,83081.0,27.4539,27.4818,27.4121,27.426,83081.0
2018-12-11 11:15:00,39.34,39.44,39.32,39.42,64922.0,27.426,27.4957,27.4121,27.4818,64922.0
2018-12-11 11:20:00,39.43,39.45,39.36,39.43,109353.0,27.4887,27.5027,27.4399,27.4887,109353.0
2018-12-11 11:25:00,39.44,39.45,39.38,39.44,109319.0,27.4957,27.5027,27.4539,27.4957,109319.0
2018-12-11 11:30:00,39.43,39.45,39.2,39.21,143504.0,27.4887,27.5027,27.3284,27.3354,143504.0
2018-12-11 11:35:00,39.2,39.22,39.17,39.22,93261.0,27.3284,27.3423,27.3075,27.3423,93261.0
2018-12-11 11:40:00,39.22,39.23,39.14,39.16,42592.0,27.3423,27.3493,27.2866,27.3005,42592.0
2018-12-11 11:45:00,39.15,39.21,39.13,39.15,33432.0,27.2935,27.3354,27.2796,27.2935,33432.0
2018-12-11 11:50:00,39.15,39.23,39.15,39.22,57607.0,27.2935,27.3493,27.2935,27.3423,57607.0
2018-12-11 11:55:00,39.22,39.27,39.19,39.24,63099.0,27.3423,27.3772,27.3214,27.3563,63099.0
2018-12-11 12:00:00,39.24,39.24,39.06,39.07,105202.0,27.3563,27.3563,27.2308,27.2378,105202.0
2018-12-11 12:05:00,39.08,39.08,39.03,39.05,160304.0,27.2447,27.2447,27.2099,27.2238,160304.0
2018-12-11 12:10:00,39.06,39.06,39.0,39.01,130441.0,27.2308,27.2308,27.189,27.1959,130441.0
2018-12-11 12:15:00,39.0,39.0,38.93,38.96,139589.0,27.189,27.189,27.1402,27.1611,139589.0
2018-12-11 12:20:00,38.97,39.08,38.97,39.06,83466.0,27.1681,27.2447,27.1681,27.2308,83466.0
2018-12-11 12:25:00,39.06,39.07,39.01,39.01,42833.0,27.2308,27.2378,27.1959,27.1959,42833.0
2018-12-11 12:30:00,39.01,39.05,39.0,39.01,96785.0,27.1959,27.2238,27.189,27.1959,96785.0
2018-12-11 12:35:00,39.02,39.05,39.0,39.03,113048.0,27.2029,27.2238,27.189,27.2099,113048.0
2018-12-11 12:40:00,39.04,39.07,39.01,39.06,46236.0,27.2169,27.2378,27.1959,27.2308,46236.0
2018-12-11 12:45:00,39.06,39.11,39.02,39.04,61697.0,27.2308,27.2657,27.2029,27.2169,61697.0
2018-12-11 12:50:00,39.04,39.04,39.0,39.02,40772.0,27.2169,27.2169,27.189,27.2029,40772.0
2018-12-11 12:55:00,39.02,39.05,38.98,38.99,114661.0,27.2029,27.2238,27.175,27.182,114661.0
2018-12-11 13:00:00,38.99,39.01,38.96,39.01,184781.0,27.182,27.1959,27.1611,27.1959,184781.0
2018-12-11 13:05:00,39.0,39.02,38.97,38.98,182426.0,27.189,27.2029,27.1681,27.175,182426.0
2018-12-11 13:10:00,38.98,39.01,38.95,38.96,27825.0,27.175,27.1959,27.1541,27.1611,27825.0
2018-12-11 13:15:00,38.97,39.05,38.96,39.04,56367.0,27.1681,27.2238,27.1611,27.2169,56367.0
2018-12-11 13:20:00,39.05,39.14,39.03,39.14,82333.0,27.2238,27.2866,27.2099,27.2866,82333.0
2018-12-11 13:25:00,39.13,39.15,39.09,39.1,47914.0,27.2796,27.2935,27.2517,27.2587,47914.0
2018-12-11 13:30:00,39.09,39.1,39.06,39.09,29881.0,27.2517,27.2587,27.2308,27.2517,29881.0
2018-12-11 13:35:00,39.09,39.1,39.05,39.09,27017.0,27.2517,27.2587,27.2238,27.2517,27017.0
2018-12-11 13:40:00,39.08,39.08,38.98,38.98,66208.0,27.2447,27.2447,27.175,27.175,66208.0
2018-12-11 13:45:00,38.98,39.0,38.95,38.97,47531.0,27.175,27.189,27.1541,27.1681,47531.0
2018-12-11 13:50:00,38.97,38.97,38.91,38.95,79916.0,27.1681,27.1681,27.1262,27.1541,79916.0
2018-12-11 13:55:00,38.96,38.98,38.94,38.95,36291.0,27.1611,27.175,27.1471,27.1541,36291.0
2018-12-11 14:00:00,38.95,39.01,38.93,38.99,88785.0,27.1541,27.1959,27.1402,27.182,88785.0
2018-12-11 14:05:00,38.99,38.99,38.95,38.95,35919.0,27.182,27.182,27.1541,27.1541,35919.0
2018-12-11 14:10:00,38.95,38.99,38.94,38.97,36696.0,27.1541,27.182,27.1471,27.1681,36696.0
2018-12-11 14:15:00,38.98,39.05,38.94,39.03,56416.0,27.175,27.2238,27.1471,27.2099,56416.0
2018-12-11 14:20:00,39.04,39.07,39.02,39.07,44877.0,27.2169,27.2378,27.2029,27.2378,44877.0
2018-12-11 14:25:00,39.07,39.25,39.07,39.21,139826.0,27.2378,27.3633,27.2378,27.3354,139826.0
2018-12-11 14:30:00,39.21,39.31,39.21,39.25,111399.0,27.3354,27.4051,27.3354,27.3633,111399.0
2018-12-11 14:35:00,39.24,39.28,39.19,39.22,55422.0,27.3563,27.3842,27.3214,27.3423,55422.0
2018-12-11 14:40:00,39.23,39.29,39.22,39.27,61887.0,27.3493,27.3911,27.3423,27.3772,61887.0
2018-12-11 14:45:00,39.26,39.33,39.24,39.26,140988.0,27.3702,27.419,27.3563,27.3702,140988.0
2018-12-11 14:50:00,39.27,39.29,39.22,39.26,78764.0,27.3772,27.3911,27.3423,27.3702,78764.0
2018-12-11 14:55:00,39.27,39.27,39.2,39.23,62716.0,27.3772,27.3772,27.3284,27.3493,62716.0
2018-12-11 15:00:00,39.24,39.26,39.18,39.25,89035.0,27.3563,27.3702,27.3145,27.3633,89035.0
2018-12-11 15:05:00,39.24,39.26,39.2,39.24,55349.0,27.3563,27.3702,27.3284,27.3563,55349.0
2018-12-11 15:10:00,39.24,39.39,39.24,39.35,86102.0,27.3563,27.4609,27.3563,27.433,86102.0
2018-12-11 15:15:00,39.35,39.36,39.29,39.29,75734.0,27.433,27.4399,27.3911,27.3911,75734.0
2018-12-11 15:20:00,39.29,39.31,39.26,39.26,70291.0,27.3911,27.4051,27.3702,27.3702,70291.0
2018-12-11 15:25:00,39.27,39.29,39.24,39.24,70671.0,27.3772,27.3911,27.3563,27.3563,70671.0
2018-12-11 15:30:00,39.23,39.33,39.22,39.26,153394.0,27.3493,27.419,27.3423,27.3702,153394.0
2018-12-11 15:35:00,39.26,39.26,39.21,39.21,87347.0,27.3702,27.3702,27.3354,27.3354,87347.0
2018-12-11 15:40:00,39.21,39.21,39.15,39.16,139887.0,27.3354,27.3354,27.2935,27.3005,139887.0
2018-12-11 15:45:00,39.15,39.16,39.07,39.07,92395.0,27.2935,27.3005,27.2378,27.2378,92395.0
2018-12-11 15:50:00,39.08,39.11,39.03,39.09,168276.0,27.2447,27.2657,27.2099,27.2517,168276.0
2018-12-11 15:55:00,39.08,39.1,39.04,39.09,244793.0,27.2447,27.2587,27.2169,27.2517,244793.0
2018-12-12 09:30:00,39.65,39.67,39.58,39.63,198371.0,27.6421,27.6561,27.5933,27.6282,198371.0
2018-12-12 09:35:00,39.63,39.69,39.6,39.67,71680.0,27.6282,27.67,27.6073,27.6561,71680.0
2018-12-12 09:40:00,39.67,39.72,39.63,39.66,123858.0,27.6561,27.6909,27.6282,27.6491,123858.0
2018-12-12 09:45:00,39.66,39.66,39.61,39.65,52908.0,27.6491,27.6491,27.6142,27.6421,52908.0
2018-12-12 09:50:00,39.65,39.69,39.58,39.59,65220.0,27.6421,27.67,27.5933,27.6003,65220.0
2018-12-12 09:55:00,39.6,39.71,39.59,39.7,101448.0,27.6073,27.6839,27.6003,27.677,101448.0
2018-12-12 10:00:00,39.7,39.71,39.66,39.7,46543.0,27.677,27.6839,27.6491,27.677,46543.0
2018-12-12 10:05:00,39.7,39.7,39.61,39.64,59976.0,27.677,27.677,27.6142,27.6351,59976.0
2018-12-12 10:10:00,39.63,39.71,39.6,39.7,41252.0,27.6282,27.6839,27.6073,27.677,41252.0
2018-12-12 10:15:00,39.69,39.7,39.63,39.64,72244.0,27.67,27.677,27.6282,27.6351,72244.0
2018-12-12 10:20:00,39.64,39.68,39.62,39.66,43255.0,27.6351,27.663,27.6212,27.6491,43255.0
2018-12-12 10:25:00,39.66,39.68,39.59,39.59,101387.0,27.6491,27.663,27.6003,27.6003,101387.0
2018-12-12 10:30:00,39.59,39.61,39.52,39.56,186915.0,27.6003,27.6142,27.5515,27.5794,186915.0
2018-12-12 10:35:00,39.56,39.56,39.41,39.46,200512.0,27.5794,27.5794,27.4748,27.5097,200512.0
2018-12-12 10:40:00,39.46,39.46,39.39,39.44,76370.0,27.5097,27.5097,27.4609,27.4957,76370.0
2018-12-12 10:45:00,39.44,39.53,39.41,39.53,37194.0,27.4957,27.5585,27.4748,27.5585,37194.0
2018-12-12 10:50:00,39.54,39.6,39.54,39.58,119785.0,27.5654,27.6073,27.5654,27.5933,119785.0
2018-12-12 10:55:00,39.58,39.65,39.57,39.57,126313.0,27.5933,27.6421,27.5863,27.5863,126313.0
2018-12-12 11:00:00,39.57,39.67,39.57,39.66,74507.0,27.5863,27.6561,27.5863,27.6491,74507.0
2018-12-12 11:05:00,39.66,39.72,39.63,39.71,74144.0,27.6491,27.6909,27.6282,27.6839,74144.0
2018-12-12 11:10:00,39.71,39.71,39.63,39.66,63563.0,27.6839,27.6839,27.6282,27.6491,63563.0
2018-12-12 11:15:00,39.66,39.7,39.63,39.64,63496.0,27.6491,27.677,27.6282,27.6351,63496.0
2018-12-12 11:20:00,39.64,39.64,39.57,39.6,51332.0,27.6351,27.6351,27.5863,27.6073,51332.0
2018-12-12 11:25:00,39.61,39.67,39.51,39.52,101889.0,27.6142,27.6561,27.5445,27.5515,101889.0
2018-12-12 11:30:00,39.52,39.55,39.47,39.52,175868.0,27.5515,27.5724,27.5166,27.5515,175868.0
2018-12-12 11:35:00,39.51,39.55,39.5,39.52,56316.0,27.5445,27.5724,27.5375,27.5515,56316.0
2018-12-12 11:40:00,39.52,39.53,39.46,39.5,43139.0,27.5515,27.5585,27.5097,27.5375,43139.0
2018-12-12 11:45:00,39.51,39.54,39.49,39.52,28549.0,27.5445,27.5654,27.5306,27.5515,28549.0
2018-12-12 11:50:00,39.53,39.58,39.51,39.54,27610.0,27.5585,27.5933,27.5445,27.5654,27610.0
2018-12-12 11:55:00,39.54,39.54,39.43,39.5,33474.0,27.5654,27.5654,27.4887,27.5375,33474.0
2018-12-12 12:00:00,39.5,39.53,39.47,39.51,58996.0,27.5375,27.5585,27.5166,27.5445,58996.0
2018-12-12 12:05:00,39.51,39.51,39.44,39.47,29188.0,27.5445,27.5445,27.4957,27.5166,29188.0
2018-12-12 12:10:00,39.48,39.49,39.41,39.43,17739.0,27.5236,27.5306,27.4748,27.4887,17739.0
2018-12-12 12:15:00,39.43,39.46,39.37,39.37,42043.0,27.4887,27.5097,27.4469,27.4469,42043.0
2018-12-12 12:20:00,39.38,39.39,39.32,39.36,48451.0,27.4539,27.4609,27.4121,27.4399,48451.0
2018-12-12 12:25:00,39.35,39.4,39.35,39.4,64950.0,27.433,27.4678,27.433,27.4678,64950.0
2018-12-12 12:30:00,39.41,39.45,39.36,39.42,47404.0,27.4748,27.5027,27.4399,27.4818,47404.0
2018-12-12 12:35:00,39.41,39.41,39.34,39.34,30406.0,27.4748,27.4748,27.426,27.426,30406.0
2018-12-12 12:40:00,39.34,39.4,39.33,39.39,22124.0,27.426,27.4678,27.419,27.4609,22124.0
2018-12-12 12:45:00,39.39,39.42,39.37,39.4,79645.0,27.4609,27.4818,27.4469,27.4678,79645.0
2018-12-12 12:50:00,39.4,39.49,39.39,39.46,30302.0,27.4678,27.5306,27.4609,27.5097,30302.0
2018-12-12 12:55:00,39.47,39.53,39.47,39.52,37784.0,27.5166,27.5585,27.5166,27.5515,37784.0
2018-12-12 13:00:00,39.53,39.55,39.5,39.54,41072.0,27.5585,27.5724,27.5375,27.5654,41072.0
2018-12-12 13:05:00,39.54,39.54,39.5,39.51,33740.0,27.5654,27.5654,27.5375,27.5445,33740.0
2018-12-12 13:10:00,39.51,39.52,39.49,39.5,34768.0,27.5445,27.5515,27.5306,27.5375,34768.0
2018-12-12 13:15:00,39.5,39.51,39.44,39.44,26479.0,27.5375,27.5445,27.4957,27.4957,26479.0
2018-12-12 13:20:00,39.44,39.5,39.44,39.49,41774.0,27.4957,27.5375,27.4957,27.5306,41774.0
2018-12-12 13:25:00,39.48,39.52,39.47,39.51,23958.0,27.5236,27.5515,27.5166,27.5445,23958.0
2018-12-12 13:30:00,39.51,39.52,39.47,39.51,22137.0,27.5445,27.5515,27.5166,27.5445,22137.0
2018-12-12 13:35:00,39.5,39.51,39.45,39.47,17885.0,27.5375,27.5445,27.5027,27.5166,17885.0
2018-12-12 13:40:00,39.47,39.48,39.4,39.4,33571.0,27.5166,27.5236,27.4678,27.4678,33571.0
2018-12-12 13:45:00,39.41,39.41,39.37,39.39,35456.0,27.4748,27.4748,27.4469,27.4609,35456.0
2018-12-12 13:50:00,39.4,39.42,39.36,39.36,26057.0,27.4678,27.4818,27.4399,27.4399,26057.0
2018-12-12 13:55:00,39.37,39.37,39.31,39.34,33716.0,27.4469,27.4469,27.4051,27.426,33716.0
2018-12-12 14:00:00,39.34,39.35,39.29,39.29,48287.0,27.426,27.433,27.3911,27.3911,48287.0
2018-12-12 14:05:00,39.29,39.33,39.25,39.27,37247.0,27.3911,27.419,27.3633,27.3772,37247.0
2018-12-12 14:10:00,39.26,39.27,39.22,39.25,39766.0,27.3702,27.3772,27.3423,27.3633,39766.0
2018-12-12 14:15:00,39.25,39.3,39.23,39.3,30190.0,27.3633,27.3981,27.3493,27.3981,30190.0
2018-12-12 14:20:00,39.29,39.31,39.26,39.28,27931.0,27.3911,27.4051,27.3702,27.3842,27931.0
2018-12-12 14:25:00,39.28,39.3,39.13,39.16,59196.0,27.3842,27.3981,27.2796,27.3005,59196.0
2018-12-12 14:30:00,39.16,39.18,39.09,39.12,68656.0,27.3005,27.3145,27.2517,27.2726,68656.0
2018-12-12 14:35:00,39.12,39.13,39.08,39.13,87906.0,27.2726,27.2796,27.2447,27.2796,87906.0
2018-12-12 14:40:00,39.14,39.14,39.06,39.11,59639.0,27.2866,27.2866,27.2308,27.2657,59639.0
2018-12-12 14:45:00,39.1,39.16,39.05,39.05,62834.0,27.2587,27.3005,27.2238,27.2238,62834.0
2018-12-12 14:50:00,39.05,39.11,39.03,39.1,52376.0,27.2238,27.2657,27.2099,27.2587,52376.0
2018-12-12 14:55:00,39.09,39.17,39.07,39.14,68858.0,27.2517,27.3075,27.2378,27.2866,68858.0
2018-12-12 15:00:00,39.14,39.15,39.07,39.08,45213.0,27.2866,27.2935,27.2378,27.2447,45213.0
2018-12-12 15:05:00,39.08,39.15,39.07,39.13,76968.0,27.2447,27.2935,27.2378,27.2796,76968.0
2018-12-12 15:10:00,39.13,39.18,39.13,39.15,33984.0,27.2796,27.3145,27.2796,27.2935,33984.0
2018-12-12 15:15:00,39.14,39.14,39.07,39.08,64163.0,27.2866,27.2866,27.2378,27.2447,64163.0
2018-12-12 15:20:00,39.08,39.12,39.06,39.12,35659.0,27.2447,27.2726,27.2308,27.2726,35659.0
2018-12-12 15:25:00,39.12,39.15,39.07,39.08,51912.0,27.2726,27.2935,27.2378,27.2447,51912.0
2018-12-12 15:30:00,39.08,39.12,39.07,39.08,68988.0,27.2447,27.2726,27.2378,27.2447,68988.0
2018-12-12 15:35:00,39.08,39.15,39.07,39.15,73619.0,27.2447,27.2935,27.2378,27.2935,73619.0
2018-12-12 15:40:00,39.15,39.15,39.1,39.12,108029.0,27.2935,27.2935,27.2587,27.2726,108029.0
2018-12-12 15:45:00,39.11,39.13,39.09,39.1,139658.0,27.2657,27.2796,27.2517,27.2587,139658.0
2018-12-12 15:50:00,39.1,39.13,39.08,39.09,160360.0,27.2587,27.2796,27.2447,27.2517,160360.0
2018-12-12 15:55:00,39.09,39.1,39.04,39.06,206535.0,27.2517,27.2587,27.2169,27.2308,206535.0
2018-12-13 09:30:00,38.8,38.88,38.78,38.81,193467.0,27.0495,27.1053,27.0356,27.0565,193467.0
2018-12-13 09:35:00,38.82,38.99,38.8,38.94,128532.0,27.0635,27.182,27.0495,27.1471,128532.0
2018-12-13 09:40:00,38.95,38.96,38.89,38.9,67184.0,27.1541,27.1611,27.1123,27.1193,67184.0
2018-12-13 09:45:00,38.9,38.98,38.89,38.91,70924.0,27.1193,27.175,27.1123,27.1262,70924.0
2018-12-13 09:50:00,38.91,38.94,38.88,38.91,79637.0,27.1262,27.1471,27.1053,27.1262,79637.0
2018-12-13 09:55:00,38.92,38.99,38.91,38.93,95941.0,27.1332,27.182,27.1262,27.1402,95941.0
2018-12-13 10:00:00,38.93,39.19,38.92,39.19,138110.0,27.1402,27.3214,27.1332,27.3214,138110.0
2018-12-13 10:05:00,39.19,39.25,39.14,39.15,90500.0,27.3214,27.3633,27.2866,27.2935,90500.0
2018-12-13 10:10:00,39.15,39.28,39.15,39.19,121031.0,27.2935,27.3842,27.2935,27.3214,121031.0
2018-12-13 10:15:00,39.19,39.26,39.19,39.22,62520.0,27.3214,27.3702,27.3214,27.3423,62520.0
2018-12-13 10:20:00,39.23,39.24,39.19,39.21,75394.0,27.3493,27.3563,27.3214,27.3354,75394.0
2018-12-13 10:25:00,39.21,39.27,39.14,39.17,62568.0,27.3354,27.3772,27.2866,27.3075,62568.0
2018-12-13 10:30:00,39.17,39.2,39.12,39.19,56048.0,27.3075,27.3284,27.2726,27.3214,56048.0
2018-12-13 10:35:00,39.19,39.27,39.13,39.16,120997.0,27.3214,27.3772,27.2796,27.3005,120997.0
2018-12-13 10:40:00,39.16,39.17,39.11,39.17,76244.0,27.3005,27.3075,27.2657,27.3075,76244.0
2018-12-13 10:45:00,39.17,39.21,39.13,39.19,73127.0,27.3075,27.3354,27.2796,27.3214,73127.0
2018-12-13 10:50:00,39.19,39.2,39.11,39.16,86970.0,27.3214,27.3284,27.2657,27.3005,86970.0
2018-12-13 10:55:00,39.16,39.23,39.13,39.22,85377.0,27.3005,27.3493,27.2796,27.3423,85377.0
2018-12-13 11:00:00,39.23,39.24,39.16,39.18,94074.0,27.3493,27.3563,27.3005,27.3145,94074.0
2018-12-13 11:05:00,39.19,39.27,39.18,39.24,33539.0,27.3214,27.3772,27.3145,27.3563,33539.0
2018-12-13 11:10:00,39.24,39.24,39.16,39.18,46011.0,27.3563,27.3563,27.3005,27.3145,46011.0
2018-12-13 11:15:00,39.19,39.22,39.13,39.15,47192.0,27.3214,27.3423,27.2796,27.2935,47192.0
2018-12-13 11:20:00,39.16,39.19,39.12,39.16,43137.0,27.3005,27.3214,27.2726,27.3005,43137.0
2018-12-13 11:25:00,39.16,39.24,39.16,39.22,60779.0,27.3005,27.3563,27.3005,27.3423,60779.0
2018-12-13 11:30:00,39.21,39.29,39.19,39.29,336763.0,27.3354,27.3911,27.3214,27.3911,336763.0
2018-12-13 11:35:00,39.29,39.33,39.27,39.31,97160.0,27.3911,27.419,27.3772,27.4051,97160.0
2018-12-13 11:40:00,39.3,39.44,39.27,39.43,55878.0,27.3981,27.4957,27.3772,27.4887,55878.0
2018-12-13 11:45:00,39.41,39.42,39.35,39.35,44187.0,27.4748,27.4818,27.433,27.433,44187.0
2018-12-13 11:50:00,39.34,39.37,39.3,39.32,48495.0,27.426,27.4469,27.3981,27.4121,48495.0
2018-12-13 11:55:00,39.33,39.34,39.26,39.27,41869.0,27.419,27.426,27.3702,27.3772,41869.0
2018-12-13 12:00:00,39.26,39.29,39.18,39.24,57913.0,27.3702,27.3911,27.3145,27.3563,57913.0
2018-12-13 12:05:00,39.23,39.28,39.22,39.25,41351.0,27.3493,27.3842,27.3423,27.3633,41351.0
2018-12-13 12:10:00,39.24,39.37,39.17,39.35,64289.0,27.3563,27.4469,27.3075,27.433,64289.0
2018-12-13 12:15:00,39.34,39.35,39.25,39.25,53150.0,27.426,27.433,27.3633,27.3633,53150.0
2018-12-13 12:20:00,39.26,39.28,39.21,39.21,38419.0,27.3702,27.3842,27.3354,27.3354,38419.0
2018-12-13 12:25:00,39.22,39.24,39.14,39.18,54872.0,27.3423,27.3563,27.2866,27.3145,54872.0
2018-12-13 12:30:00,39.17,39.21,39.15,39.16,33238.0,27.3075,27.3354,27.2935,27.3005,33238.0
2018-12-13 12:35:00,39.17,39.26,39.17,39.25,32602.0,27.3075,27.3702,27.3075,27.3633,32602.0
2018-12-13 12:40:00,39.24,39.25,39.21,39.22,45307.0,27.3563,27.3633,27.3354,27.3423,45307.0
2018-12-13 12:45:00,39.23,39.26,39.21,39.23,22591.0,27.3493,27.3702,27.3354,27.3493,22591.0
2018-12-13 12:50:00,39.23,39.27,39.17,39.17,32061.0,27.3493,27.3772,27.3075,27.3075,32061.0
2018-12-13 12:55:00,39.17,39.23,39.17,39.21,9581.0,27.3075,27.3493,27.3075,27.3354,9581.0
2018-12-13 13:00:00,39.22,39.25,39.16,39.18,29387.0,27.3423,27.3633,27.3005,27.3145,29387.0
2018-12-13 13:05:00,39.17,39.21,39.15,39.19,46562.0,27.3075,27.3354,27.2935,27.3214,46562.0
2018-12-13 13:10:00,39.2,39.21,39.16,39.2,35364.0,27.3284,27.3354,27.3005,27.3284,35364.0
2018-12-13 13:15:00,39.19,39.23,39.17,39.18,21970.0,27.3214,27.3493,27.3075,27.3145,21970.0
2018-12-13 13:20:00,39.19,39.24,39.19,39.19,22490.0,27.3214,27.3563,27.3214,27.3214,22490.0
2018-12-13 13:25:00,39.2,39.2,39.13,39.16,38816.0,27.3284,27.3284,27.2796,27.3005,38816.0
2018-12-13 13:30:00,39.17,39.21,39.16,39.18,33862.0,27.3075,27.3354,27.3005,27.3145,33862.0
2018-12-13 13:35:00,39.18,39.22,39.17,39.22,56899.0,27.3145,27.3423,27.3075,27.3423,56899.0
2018-12-13 13:40:00,39.22,39.23,39.18,39.19,33453.0,27.3423,27.3493,27.3145,27.3214,33453.0
2018-12-13 13:45:00,39.19,39.2,39.17,39.18,26139.0,27.3214,27.3284,27.3075,27.3145,26139.0
2018-12-13 13:50:00,39.17,39.19,39.12,39.12,25949.0,27.3075,27.3214,27.2726,27.2726,25949.0
2018-12-13 13:55:00,39.12,39.13,39.08,39.09,33663.0,27.2726,27.2796,27.2447,27.2517,33663.0
2018-12-13 14:00:00,39.1,39.13,39.06,39.06,64622.0,27.2587,27.2796,27.2308,27.2308,64622.0
2018-12-13 14:05:00,39.06,39.06,39.01,39.04,53771.0,27.2308,27.2308,27.1959,27.2169,53771.0
2018-12-13 14:10:00,39.04,39.06,39.02,39.02,51834.0,27.2169,27.2308,27.2029,27.2029,51834.0
2018-12-13 14:15:00,39.03,39.06,39.02,39.04,41500.0,27.2099,27.2308,27.2029,27.2169,41500.0
2018-12-13 14:20:00,39.04,39.06,39.02,39.04,30756.0,27.2169,27.2308,27.2029,27.2169,30756.0
2018-12-13 14:25:00,39.04,39.16,39.03,39.14,54025.0,27.2169,27.3005,27.2099,27.2866,54025.0
2018-12-13 14:30:00,39.14,39.15,39.1,39.11,54951.0,27.2866,27.2935,27.2587,27.2657,54951.0
2018-12-13 14:35:00,39.1,39.1,39.05,39.06,36463.0,27.2587,27.2587,27.2238,27.2308,36463.0
2018-12-13 14:40:00,39.06,39.11,39.05,39.07,13771.0,27.2308,27.2657,27.2238,27.2378,13771.0
2018-12-13 14:45:00,39.07,39.11,39.06,39.07,30885.0,27.2378,27.2657,27.2308,27.2378,30885.0
2018-12-13 14:50:00,39.07,39.13,39.07,39.1,32274.0,27.2378,27.2796,27.2378,27.2587,32274.0
2018-12-13 14:55:00,39.1,39.15,39.09,39.09,49551.0,27.2587,27.2935,27.2517,27.2517,49551.0
2018-12-13 15:00:00,39.1,39.1,39.07,39.09,64236.0,27.2587,27.2587,27.2378,27.2517,64236.0
2018-12-13 15:05:00,39.08,39.1,39.05,39.05,37828.0,27.2447,27.2587,27.2238,27.2238,37828.0
2018-12-13 15:10:00,39.05,39.14,39.03,39.13,38285.0,27.2238,27.2866,27.2099,27.2796,38285.0
2018-12-13 15:15:00,39.13,39.16,39.12,39.13,50133.0,27.2796,27.3005,27.2726,27.2796,50133.0
2018-12-13 15:20:00,39.14,39.18,39.12,39.16,43654.0,27.2866,27.3145,27.2726,27.3005,43654.0
2018-12-13 15:25:00,39.16,39.21,39.16,39.21,62238.0,27.3005,27.3354,27.3005,27.3354,62238.0
2018-12-13 15:30:00,39.2,39.25,39.18,39.22,123169.0,27.3284,27.3633,27.3145,27.3423,123169.0
2018-12-13 15:35:00,39.23,39.23,39.15,39.16,107164.0,27.3493,27.3493,27.2935,27.3005,107164.0
2018-12-13 15:40:00,39.16,39.31,39.15,39.3,182229.0,27.3005,27.4051,27.2935,27.3981,182229.0
2018-12-13 15:45:00,39.3,39.31,39.23,39.27,132557.0,27.3981,27.4051,27.3493,27.3772,132557.0
2018-12-13 15:50:00,39.27,39.27,39.22,39.24,78596.0,27.3772,27.3772,27.3423,27.3563,78596.0
2018-12-13 15:55:00,39.24,39.31,39.23,39.29,242502.0,27.3563,27.4051,27.3493,27.3911,242502.0
2018-12-14 09:30:00,39.11,39.12,39.01,39.07,175323.0,27.2657,27.2726,27.1959,27.2378,175323.0
2018-12-14 09:35:00,39.07,39.15,39.03,39.15,99628.0,27.2378,27.2935,27.2099,27.2935,99628.0
2018-12-14 09:40:00,39.14,39.19,39.12,39.16,89610.0,27.2866,27.3214,27.2726,27.3005,89610.0
2018-12-14 09:45:00,39.17,39.23,39.14,39.21,124062.0,27.3075,27.3493,27.2866,27.3354,124062.0
2018-12-14 09:50:00,39.2,39.24,39.17,39.23,80288.0,27.3284,27.3563,27.3075,27.3493,80288.0
2018-12-14 09:55:00,39.23,39.26,39.19,39.21,66549.0,27.3493,27.3702,27.3214,27.3354,66549.0
2018-12-14 10:00:00,39.22,39.3,39.2,39.27,78792.0,27.3423,27.3981,27.3284,27.3772,78792.0
2018-12-14 10:05:00,39.27,39.27,39.22,39.23,59165.0,27.3772,27.3772,27.3423,27.3493,59165.0
2018-12-14 10:10:00,39.24,39.24,39.12,39.15,54359.0,27.3563,27.3563,27.2726,27.2935,54359.0
2018-12-14 10:15:00,39.15,39.21,39.13,39.15,59609.0,27.2935,27.3354,27.2796,27.2935,59609.0
2018-12-14 10:20:00,39.15,39.17,39.13,39.17,47819.0,27.2935,27.3075,27.2796,27.3075,47819.0
2018-12-14 10:25:00,39.16,39.17,39.1,39.12,65740.0,27.3005,27.3075,27.2587,27.2726,65740.0
2018-12-14 10:30:00,39.12,39.12,39.03,39.04,82591.0,27.2726,27.2726,27.2099,27.2169,82591.0
2018-12-14 10:35:00,39.03,39.11,39.02,39.1,55600.0,27.2099,27.2657,27.2029,27.2587,55600.0
2018-12-14 10:40:00,39.1,39.13,39.08,39.09,31771.0,27.2587,27.2796,27.2447,27.2517,31771.0
2018-12-14 10:45:00,39.08,39.14,39.06,39.14,53977.0,27.2447,27.2866,27.2308,27.2866,53977.0
2018-12-14 10:50:00,39.13,39.16,39.11,39.13,53402.0,27.2796,27.3005,27.2657,27.2796,53402.0
2018-12-14 10:55:00,39.13,39.14,39.08,39.08,79182.0,27.2796,27.2866,27.2447,27.2447,79182.0
2018-12-14 11:00:00,39.07,39.12,39.05,39.12,62311.0,27.2378,27.2726,27.2238,27.2726,62311.0
2018-12-14 11:05:00,39.12,39.17,39.1,39.12,55319.0,27.2726,27.3075,27.2587,27.2726,55319.0
2018-12-14 11:10:00,39.11,39.13,39.07,39.09,70095.0,27.2657,27.2796,27.2378,27.2517,70095.0
2018-12-14 11:15:00,39.09,39.12,39.07,39.08,52077.0,27.2517,27.2726,27.2378,27.2447,52077.0
2018-12-14 11:20:00,39.08,39.09,39.02,39.02,63901.0,27.2447,27.2517,27.2029,27.2029,63901.0
2018-12-14 11:25:00,39.02,39.02,38.91,38.92,154604.0,27.2029,27.2029,27.1262,27.1332,154604.0
2018-12-14 11:30:00,38.93,39.01,38.92,38.95,145247.0,27.1402,27.1959,27.1332,27.1541,145247.0
2018-12-14 11:35:00,38.96,38.99,38.92,38.93,51915.0,27.1611,27.182,27.1332,27.1402,51915.0
2018-12-14 11:40:00,38.93,38.96,38.91,38.91,27567.0,27.1402,27.1611,27.1262,27.1262,27567.0
2018-12-14 11:45:00,38.9,38.91,38.85,38.86,33977.0,27.1193,27.1262,27.0844,27.0914,33977.0
2018-12-14 11:50:00,38.86,38.87,38.81,38.85,87411.0,27.0914,27.0983,27.0565,27.0844,87411.0
2018-12-14 11:55:00,38.85,38.88,38.81,38.84,41645.0,27.0844,27.1053,27.0565,27.0774,41645.0
2018-12-14 12:00:00,38.84,38.89,38.82,38.84,30648.0,27.0774,27.1123,27.0635,27.0774,30648.0
2018-12-14 12:05:00,38.84,38.85,38.83,38.84,27557.0,27.0774,27.0844,27.0704,27.0774,27557.0
2018-12-14 12:10:00,38.83,38.88,38.82,38.83,56462.0,27.0704,27.1053,27.0635,27.0704,56462.0
2018-12-14 12:15:00,38.83,38.89,38.81,38.87,54203.0,27.0704,27.1123,27.0565,27.0983,54203.0
2018-12-14 12:20:00,38.87,38.91,38.85,38.88,34742.0,27.0983,27.1262,27.0844,27.1053,34742.0
2018-12-14 12:25:00,38.89,38.91,38.85,38.91,31613.0,27.1123,27.1262,27.0844,27.1262,31613.0
2018-12-14 12:30:00,38.91,38.94,38.89,38.89,48584.0,27.1262,27.1471,27.1123,27.1123,48584.0
2018-12-14 12:35:00,38.89,38.9,38.85,38.85,42736.0,27.1123,27.1193,27.0844,27.0844,42736.0
2018-12-14 12:40:00,38.85,38.87,38.84,38.86,28603.0,27.0844,27.0983,27.0774,27.0914,28603.0
2018-12-14 12:45:00,38.86,38.86,38.83,38.85,34537.0,27.0914,27.0914,27.0704,27.0844,34537.0
2018-12-14 12:50:00,38.86,38.87,38.83,38.85,35749.0,27.0914,27.0983,27.0704,27.0844,35749.0
2018-12-14 12:55:00,38.85,38.9,38.85,38.85,27048.0,27.0844,27.1193,27.0844,27.0844,27048.0
2018-12-14 13:00:00,38.85,38.86,38.82,38.83,49210.0,27.0844,27.0914,27.0635,27.0704,49210.0
2018-12-14 13:05:00,38.83,38.87,38.81,38.87,70142.0,27.0704,27.0983,27.0565,27.0983,70142.0
2018-12-14 13:10:00,38.87,38.89,38.84,38.86,27306.0,27.0983,27.1123,27.0774,27.0914,27306.0
2018-12-14 13:15:00,38.86,38.86,38.8,38.8,39113.0,27.0914,27.0914,27.0495,27.0495,39113.0
2018-12-14 13:20:00,38.8,38.82,38.76,38.77,80719.0,27.0495,27.0635,27.0216,27.0286,80719.0
2018-12-14 13:25:00,38.76,38.77,38.74,38.74,101860.0,27.0216,27.0286,27.0077,27.0077,101860.0
2018-12-14 13:30:00,38.74,38.75,38.71,38.72,56574.0,27.0077,27.0147,26.9868,26.9938,56574.0
2018-12-14 13:35:00,38.72,38.76,38.7,38.73,58676.0,26.9938,27.0216,26.9798,27.0007,58676.0
2018-12-14 13:40:00,38.72,38.76,38.72,38.73,31436.0,26.9938,27.0216,26.9938,27.0007,31436.0
2018-12-14 13:45:00,38.73,38.75,38.68,38.68,64288.0,27.0007,27.0147,26.9659,26.9659,64288.0
2018-12-14 13:50:00,38.69,38.72,38.68,38.68,87875.0,26.9728,26.9938,26.9659,26.9659,87875.0
2018-12-14 13:55:00,38.69,38.69,38.65,38.66,68156.0,26.9728,26.9728,26.945,26.9519,68156.0
2018-12-14 14:00:00,38.66,38.67,38.6,38.6,104581.0,26.9519,26.9589,26.9101,26.9101,104581.0
2018-12-14 14:05:00,38.61,38.67,38.6,38.65,54426.0,26.9171,26.9589,26.9101,26.945,54426.0
2018-12-14 14:10:00,38.65,38.68,38.61,38.67,35486.0,26.945,26.9659,26.9171,26.9589,35486.0
2018-12-14 14:15:00,38.68,38.72,38.66,38.69,44288.0,26.9659,26.9938,26.9519,26.9728,44288.0
2018-12-14 14:20:00,38.69,38.73,38.68,38.72,42999.0,26.9728,27.0007,26.9659,26.9938,42999.0
2018-12-14 14:25:00,38.72,38.74,38.64,38.73,58705.0,26.9938,27.0077,26.938,27.0007,58705.0
2018-12-14 14:30:00,38.74,38.74,38.65,38.67,50546.0,27.0077,27.0077,26.945,26.9589,50546.0
2018-12-14 14:35:00,38.66,38.69,38.64,38.65,39870.0,26.9519,26.9728,26.938,26.945,39870.0
2018-12-14 14:40:00,38.64,38.67,38.61,38.62,45166.0,26.938,26.9589,26.9171,26.924,45166.0
2018-12-14 14:45:00,38.62,38.63,38.56,38.59,66045.0,26.924,26.931,26.8822,26.9031,66045.0
2018-12-14 14:50:00,38.59,38.62,38.54,38.55,43113.0,26.9031,26.924,26.8683,26.8752,43113.0
2018-12-14 14:55:00,38.55,38.65,38.54,38.64,62325.0,26.8752,26.945,26.8683,26.938,62325.0
2018-12-14 15:00:00,38.65,38.69,38.63,38.66,56422.0,26.945,26.9728,26.931,26.9519,56422.0
2018-12-14 15:05:00,38.66,38.71,38.65,38.68,36376.0,26.9519,26.9868,26.945,26.9659,36376.0
2018-12-14 15:10:00,38.68,38.75,38.66,38.7,62177.0,26.9659,27.0147,26.9519,26.9798,62177.0
2018-12-14 15:15:00,38.71,38.73,38.67,38.7,29993.0,26.9868,27.0007,26.9589,26.9798,29993.0
2018-12-14 15:20:00,38.7,38.7,38.65,38.66,47539.0,26.9798,26.9798,26.945,26.9519,47539.0
2018-12-14 15:25:00,38.67,38.71,38.66,38.69,22355.0,26.9589,26.9868,26.9519,26.9728,22355.0
2018-12-14 15:30:00,38.68,38.69,38.64,38.65,51500.0,26.9659,26.9728,26.938,26.945,51500.0
2018-12-14 15:35:00,38.64,38.65,38.61,38.64,54037.0,26.938,26.945,26.9171,26.938,54037.0
2018-12-14 15:40:00,38.63,38.64,38.62,38.63,73592.0,26.931,26.938,26.924,26.931,73592.0
2018-12-14 15:45:00,38.62,38.67,38.6,38.67,110895.0,26.924,26.9589,26.9101,26.9589,110895.0
2018-12-14 15:50:00,38.66,38.69,38.65,38.68,98713.0,26.9519,26.9728,26.945,26.9659,98713.0
2018-12-14 15:55:00,38.68,38.73,38.66,38.67,272639.0,26.9659,27.0007,26.9519,26.9589,272639.0
2018-12-17 09:30:00,38.91,38.91,38.78,38.82,211476.0,27.1262,27.1262,27.0356,27.0635,211476.0
2018-12-17 09:35:00,38.83,38.88,38.81,38.86,83746.0,27.0704,27.1053,27.0565,27.0914,83746.0
2018-12-17 09:40:00,38.86,38.93,38.66,38.66,166258.0,27.0914,27.1402,26.9519,26.9519,166258.0
2018-12-17 09:45:00,38.65,38.73,38.63,38.71,105279.0,26.945,27.0007,26.931,26.9868,105279.0
2018-12-17 09:50:00,38.71,38.8,38.7,38.72,125530.0,26.9868,27.0495,26.9798,26.9938,125530.0
2018-12-17 09:55:00,38.73,38.74,38.67,38.73,157550.0,27.0007,27.0077,26.9589,27.0007,157550.0
2018-12-17 10:00:00,38.73,38.73,38.65,38.7,84014.0,27.0007,27.0007,26.945,26.9798,84014.0
2018-12-17 10:05:00,38.69,38.69,38.55,38.57,93851.0,26.9728,26.9728,26.8752,26.8892,93851.0
2018-12-17 10:10:00,38.57,38.62,38.55,38.59,143684.0,26.8892,26.924,26.8752,26.9031,143684.0
2018-12-17 10:15:00,38.59,38.63,38.52,38.52,99799.0,26.9031,26.931,26.8543,26.8543,99799.0
2018-12-17 10:20:00,38.52,38.58,38.5,38.55,73360.0,26.8543,26.8962,26.8404,26.8752,73360.0
2018-12-17 10:25:00,38.55,38.65,38.55,38.65,57122.0,26.8752,26.945,26.8752,26.945,57122.0
2018-12-17 10:30:00,38.65,38.68,38.58,38.61,77962.0,26.945,26.9659,26.8962,26.9171,77962.0
2018-12-17 10:35:00,38.61,38.66,38.58,38.65,87862.0,26.9171,26.9519,26.8962,26.945,87862.0
2018-12-17 10:40:00,38.65,38.8,38.64,38.76,123189.0,26.945,27.0495,26.938,27.0216,123189.0
2018-12-17 10:45:00,38.76,38.77,38.69,38.73,93246.0,27.0216,27.0286,26.9728,27.0007,93246.0
2018-12-17 10:50:00,38.73,38.76,38.7,38.74,70865.0,27.0007,27.0216,26.9798,27.0077,70865.0
2018-12-17 10:55:00,38.74,38.85,38.73,38.83,70426.0,27.0077,27.0844,27.0007,27.0704,70426.0
2018-12-17 11:00:00,38.83,38.89,38.79,38.87,124550.0,27.0704,27.1123,27.0426,27.0983,124550.0
2018-12-17 11:05:00,38.88,38.96,38.87,38.96,108195.0,27.1053,27.1611,27.0983,27.1611,108195.0
2018-12-17 11:10:00,38.96,38.99,38.93,38.95,84212.0,27.1611,27.182,27.1402,27.1541,84212.0
2018-12-17 11:15:00,38.96,39.0,38.87,38.89,94908.0,27.1611,27.189,27.0983,27.1123,94908.0
2018-12-17 11:20:00,38.89,38.95,38.88,38.91,80244.0,27.1123,27.1541,27.1053,27.1262,80244.0
2018-12-17 11:25:00,38.91,38.92,38.85,38.85,59297.0,27.1262,27.1332,27.0844,27.0844,59297.0
2018-12-17 11:30:00,38.86,38.88,38.8,38.82,110292.0,27.0914,27.1053,27.0495,27.0635,110292.0
2018-12-17 11:35:00,38.81,38.85,38.77,38.84,44997.0,27.0565,27.0844,27.0286,27.0774,44997.0
2018-12-17 11:40:00,38.85,38.88,38.78,38.79,59344.0,27.0844,27.1053,27.0356,27.0426,59344.0
2018-12-17 11:45:00,38.78,38.83,38.74,38.82,97104.0,27.0356,27.0704,27.0077,27.0635,97104.0
2018-12-17 11:50:00,38.83,38.86,38.79,38.8,32558.0,27.0704,27.0914,27.0426,27.0495,32558.0
2018-12-17 11:55:00,38.81,38.88,38.77,38.86,60087.0,27.0565,27.1053,27.0286,27.0914,60087.0
2018-12-17 12:00:00,38.86,38.9,38.84,38.88,44271.0,27.0914,27.1193,27.0774,27.1053,44271.0
2018-12-17 12:05:00,38.86,38.9,38.83,38.83,49947.0,27.0914,27.1193,27.0704,27.0704,49947.0
2018-12-17 12:10:00,38.83,38.85,38.73,38.74,36901.0,27.0704,27.0844,27.0007,27.0077,36901.0
2018-12-17 12:15:00,38.73,38.79,38.73,38.77,37429.0,27.0007,27.0426,27.0007,27.0286,37429.0
2018-12-17 12:20:00,38.77,38.78,38.72,38.73,20502.0,27.0286,27.0356,26.9938,27.0007,20502.0
2018-12-17 12:25:00,38.73,38.77,38.72,38.76,31556.0,27.0007,27.0286,26.9938,27.0216,31556.0
2018-12-17 12:30:00,38.76,38.76,38.67,38.72,41077.0,27.0216,27.0216,26.9589,26.9938,41077.0
2018-12-17 12:35:00,38.71,38.73,38.64,38.67,72479.0,26.9868,27.0007,26.938,26.9589,72479.0
2018-12-17 12:40:00,38.67,38.67,38.62,38.66,56568.0,26.9589,26.9589,26.924,26.9519,56568.0
2018-12-17 12:45:00,38.67,38.7,38.66,38.7,41513.0,26.9589,26.9798,26.9519,26.9798,41513.0
2018-12-17 12:50:00,38.69,38.73,38.62,38.63,45387.0,26.9728,27.0007,26.924,26.931,45387.0
2018-12-17 12:55:00,38.64,38.67,38.6,38.6,76587.0,26.938,26.9589,26.9101,26.9101,76587.0
2018-12-17 13:00:00,38.59,38.6,38.55,38.55,105727.0,26.9031,26.9101,26.8752,26.8752,105727.0
2018-12-17 13:05:00,38.55,38.6,38.54,38.54,49864.0,26.8752,26.9101,26.8683,26.8683,49864.0
2018-12-17 13:10:00,38.55,38.6,38.54,38.59,42543.0,26.8752,26.9101,26.8683,26.9031,42543.0
2018-12-17 13:15:00,38.59,38.59,38.55,38.56,46885.0,26.9031,26.9031,26.8752,26.8822,46885.0
2018-12-17 13:20:00,38.56,38.61,38.52,38.61,60602.0,26.8822,26.9171,26.8543,26.9171,60602.0
2018-12-17 13:25:00,38.61,38.62,38.56,38.56,56176.0,26.9171,26.924,26.8822,26.8822,56176.0
2018-12-17 13:30:00,38.56,38.59,38.47,38.48,112335.0,26.8822,26.9031,26.8195,26.8264,112335.0
2018-12-17 13:35:00,38.48,38.5,38.46,38.49,124686.0,26.8264,26.8404,26.8125,26.8334,124686.0
2018-12-17 13:40:00,38.48,38.54,38.48,38.51,75714.0,26.8264,26.8683,26.8264,26.8474,75714.0
2018-12-17 13:45:00,38.51,38.51,38.46,38.49,37385.0,26.8474,26.8474,26.8125,26.8334,37385.0
2018-12-17 13:50:00,38.5,38.54,38.47,38.52,49979.0,26.8404,26.8683,26.8195,26.8543,49979.0
2018-12-17 13:55:00,38.53,38.56,38.5,38.52,55254.0,26.8613,26.8822,26.8404,26.8543,55254.0
2018-12-17 14:00:00,38.53,38.53,38.46,38.46,65765.0,26.8613,26.8613,26.8125,26.8125,65765.0
2018-12-17 14:05:00,38.45,38.53,38.44,38.52,118268.0,26.8055,26.8613,26.7986,26.8543,118268.0
2018-12-17 14:10:00,38.51,38.54,38.49,38.53,63613.0,26.8474,26.8683,26.8334,26.8613,63613.0
2018-12-17 14:15:00,38.52,38.56,38.49,38.51,120497.0,26.8543,26.8822,26.8334,26.8474,120497.0
2018-12-17 14:20:00,38.51,38.59,38.5,38.56,72695.0,26.8474,26.9031,26.8404,26.8822,72695.0
2018-12-17 14:25:00,38.56,38.6,38.51,38.53,99098.0,26.8822,26.9101,26.8474,26.8613,99098.0
2018-12-17 14:30:00,38.54,38.58,38.52,38.54,73785.0,26.8683,26.8962,26.8543,26.8683,73785.0
2018-12-17 14:35:00,38.54,38.54,38.44,38.45,84130.0,26.8683,26.8683,26.7986,26.8055,84130.0
2018-12-17 14:40:00,38.45,38.5,38.42,38.42,76864.0,26.8055,26.8404,26.7846,26.7846,76864.0
2018-12-17 14:45:00,38.42,38.47,38.42,38.44,94573.0,26.7846,26.8195,26.7846,26.7986,94573.0
2018-12-17 14:50:00,38.44,38.44,38.36,38.37,101276.0,26.7986,26.7986,26.7428,26.7498,101276.0
2018-12-17 14:55:00,38.36,38.42,38.36,38.41,66893.0,26.7428,26.7846,26.7428,26.7776,66893.0
2018-12-17 15:00:00,38.41,38.46,38.4,38.42,85457.0,26.7776,26.8125,26.7707,26.7846,85457.0
2018-12-17 15:05:00,38.42,38.46,38.35,38.36,53414.0,26.7846,26.8125,26.7358,26.7428,53414.0
2018-12-17 15:10:00,38.36,38.49,38.35,38.42,83533.0,26.7428,26.8334,26.7358,26.7846,83533.0
2018-12-17 15:15:00,38.42,38.45,38.39,38.41,85057.0,26.7846,26.8055,26.7637,26.7776,85057.0
2018-12-17 15:20:00,38.41,38.41,38.34,38.36,86964.0,26.7776,26.7776,26.7288,26.7428,86964.0
2018-12-17 15:25:00,38.36,38.36,38.29,38.33,110072.0,26.7428,26.7428,26.694,26.7219,110072.0
2018-12-17 15:30:00,38.34,38.34,38.25,38.25,192732.0,26.7288,26.7288,26.6661,26.6661,192732.0
2018-12-17 15:35:00,38.25,38.31,38.23,38.28,99178.0,26.6661,26.7079,26.6522,26.687,99178.0
2018-12-17 15:40:00,38.28,38.31,38.26,38.28,90116.0,26.687,26.7079,26.6731,26.687,90116.0
2018-12-17 15:45:00,38.28,38.31,38.22,38.27,146423.0,26.687,26.7079,26.6452,26.68,146423.0
2018-12-17 15:50:00,38.27,38.35,38.25,38.35,134748.0,26.68,26.7358,26.6661,26.7358,134748.0
2018-12-17 15:55:00,38.34,38.42,38.34,38.41,208857.0,26.7288,26.7846,26.7288,26.7776,208857.0
2018-12-18 09:30:00,38.41,38.42,38.31,38.35,392632.0,26.7776,26.7846,26.7079,26.7358,392632.0
2018-12-18 09:35:00,38.36,38.36,38.24,38.3,138996.0,26.7428,26.7428,26.6591,26.701,138996.0
2018-12-18 09:40:00,38.31,38.31,38.17,38.18,200348.0,26.7079,26.7079,26.6103,26.6173,200348.0
2018-12-18 09:45:00,38.18,38.28,38.16,38.23,69309.0,26.6173,26.687,26.6034,26.6522,69309.0
2018-12-18 09:50:00,38.23,38.31,38.18,38.29,71573.0,26.6522,26.7079,26.6173,26.694,71573.0
2018-12-18 09:55:00,38.29,38.32,38.24,38.25,115011.0,26.694,26.7149,26.6591,26.6661,115011.0
2018-12-18 10:00:00,38.24,38.26,38.2,38.23,103501.0,26.6591,26.6731,26.6312,26.6522,103501.0
2018-12-18 10:05:00,38.23,38.33,38.21,38.25,119850.0,26.6522,26.7219,26.6382,26.6661,119850.0
2018-12-18 10:10:00,38.25,38.26,38.19,38.25,85921.0,26.6661,26.6731,26.6243,26.6661,85921.0
2018-12-18 10:15:00,38.25,38.28,38.22,38.25,75007.0,26.6661,26.687,26.6452,26.6661,75007.0
2018-12-18 10:20:00,38.25,38.3,38.21,38.29,74660.0,26.6661,26.701,26.6382,26.694,74660.0
2018-12-18 10:25:00,38.29,38.33,38.26,38.32,92584.0,26.694,26.7219,26.6731,26.7149,92584.0
2018-12-18 10:30:00,38.33,38.37,38.31,38.35,95061.0,26.7219,26.7498,26.7079,26.7358,95061.0
2018-12-18 10:35:00,38.35,38.35,38.25,38.27,119001.0,26.7358,26.7358,26.6661,26.68,119001.0
2018-12-18 10:40:00,38.27,38.28,38.17,38.21,56236.0,26.68,26.687,26.6103,26.6382,56236.0
2018-12-18 10:45:00,38.21,38.22,38.11,38.14,115552.0,26.6382,26.6452,26.5685,26.5894,115552.0
2018-12-18 10:50:00,38.14,38.15,38.07,38.11,97154.0,26.5894,26.5964,26.5406,26.5685,97154.0
2018-12-18 10:55:00,38.12,38.14,38.05,38.08,112138.0,26.5755,26.5894,26.5267,26.5476,112138.0
2018-12-18 11:00:00,38.08,38.14,38.06,38.07,93680.0,26.5476,26.5894,26.5336,26.5406,93680.0
2018-12-18 11:05:00,38.08,38.13,38.06,38.09,87982.0,26.5476,26.5824,26.5336,26.5546,87982.0
2018-12-18 11:10:00,38.1,38.15,38.09,38.13,77226.0,26.5615,26.5964,26.5546,26.5824,77226.0
2018-12-18 11:15:00,38.13,38.14,38.07,38.09,76148.0,26.5824,26.5894,26.5406,26.5546,76148.0
2018-12-18 11:20:00,38.09,38.09,37.97,37.99,231775.0,26.5546,26.5546,26.4709,26.4848,231775.0
2018-12-18 11:25:00,37.99,38.07,37.96,38.05,144617.0,26.4848,26.5406,26.4639,26.5267,144617.0
2018-12-18 11:30:00,38.06,38.08,37.99,38.04,171626.0,26.5336,26.5476,26.4848,26.5197,171626.0
2018-12-18 11:35:00,38.04,38.09,38.02,38.03,96796.0,26.5197,26.5546,26.5058,26.5127,96796.0
2018-12-18 11:40:00,38.02,38.02,37.92,37.94,117853.0,26.5058,26.5058,26.436,26.45,117853.0
2018-12-18 11:45:00,37.94,38.06,37.94,38.05,83318.0,26.45,26.5336,26.45,26.5267,83318.0
2018-12-18 11:50:00,38.06,38.08,38.0,38.01,60145.0,26.5336,26.5476,26.4918,26.4988,60145.0
2018-12-18 11:55:00,38.01,38.04,37.99,38.02,50128.0,26.4988,26.5197,26.4848,26.5058,50128.0
2018-12-18 12:00:00,38.02,38.06,38.01,38.04,69012.0,26.5058,26.5336,26.4988,26.5197,69012.0
2018-12-18 12:05:00,38.05,38.17,38.05,38.17,52617.0,26.5267,26.6103,26.5267,26.6103,52617.0
2018-12-18 12:10:00,38.17,38.21,38.17,38.2,65393.0,26.6103,26.6382,26.6103,26.6312,65393.0
2018-12-18 12:15:00,38.2,38.25,38.2,38.23,64148.0,26.6312,26.6661,26.6312,26.6522,64148.0
2018-12-18 12:20:00,38.24,38.27,38.22,38.23,67471.0,26.6591,26.68,26.6452,26.6522,67471.0
2018-12-18 12:25:00,38.24,38.25,38.21,38.22,24468.0,26.6591,26.6661,26.6382,26.6452,24468.0
2018-12-18 12:30:00,38.23,38.28,38.2,38.25,67797.0,26.6522,26.687,26.6312,26.6661,67797.0
2018-12-18 12:35:00,38.24,38.28,38.24,38.26,39664.0,26.6591,26.687,26.6591,26.6731,39664.0
2018-12-18 12:40:00,38.27,38.28,38.25,38.27,66824.0,26.68,26.687,26.6661,26.68,66824.0
2018-12-18 12:45:00,38.27,38.31,38.27,38.3,60024.0,26.68,26.7079,26.68,26.701,60024.0
2018-12-18 12:50:00,38.3,38.32,38.28,38.32,43700.0,26.701,26.7149,26.687,26.7149,43700.0
2018-12-18 12:55:00,38.31,38.32,38.23,38.25,33535.0,26.7079,26.7149,26.6522,26.6661,33535.0
2018-12-18 13:00:00,38.25,38.26,38.22,38.23,31819.0,26.6661,26.6731,26.6452,26.6522,31819.0
2018-12-18 13:05:00,38.22,38.23,38.2,38.21,40772.0,26.6452,26.6522,26.6312,26.6382,40772.0
2018-12-18 13:10:00,38.2,38.25,38.2,38.25,24661.0,26.6312,26.6661,26.6312,26.6661,24661.0
2018-12-18 13:15:00,38.24,38.25,38.21,38.24,70824.0,26.6591,26.6661,26.6382,26.6591,70824.0
2018-12-18 13:20:00,38.24,38.25,38.2,38.23,41368.0,26.6591,26.6661,26.6312,26.6522,41368.0
2018-12-18 13:25:00,38.23,38.25,38.21,38.23,34233.0,26.6522,26.6661,26.6382,26.6522,34233.0
2018-12-18 13:30:00,38.23,38.24,38.18,38.19,49365.0,26.6522,26.6591,26.6173,26.6243,49365.0
2018-12-18 13:35:00,38.2,38.23,38.19,38.2,18267.0,26.6312,26.6522,26.6243,26.6312,18267.0
2018-12-18 13:40:00,38.2,38.21,38.15,38.16,18523.0,26.6312,26.6382,26.5964,26.6034,18523.0
2018-12-18 13:45:00,38.16,38.17,38.15,38.17,33845.0,26.6034,26.6103,26.5964,26.6103,33845.0
2018-12-18 13:50:00,38.16,38.17,38.1,38.13,45984.0,26.6034,26.6103,26.5615,26.5824,45984.0
2018-12-18 13:55:00,38.13,38.13,38.11,38.12,40992.0,26.5824,26.5824,26.5685,26.5755,40992.0
2018-12-18 14:00:00,38.12,38.17,38.11,38.16,55294.0,26.5755,26.6103,26.5685,26.6034,55294.0
2018-12-18 14:05:00,38.15,38.18,38.14,38.18,31299.0,26.5964,26.6173,26.5894,26.6173,31299.0
2018-12-18 14:10:00,38.18,38.2,38.13,38.14,51602.0,26.6173,26.6312,26.5824,26.5894,51602.0
2018-12-18 14:15:00,38.14,38.15,38.05,38.08,85748.0,26.5894,26.5964,26.5267,26.5476,85748.0
2018-12-18 14:20:00,38.07,38.1,38.02,38.02,69524.0,26.5406,26.5615,26.5058,26.5058,69524.0
2018-12-18 14:25:00,38.03,38.06,38.01,38.02,64881.0,26.5127,26.5336,26.4988,26.5058,64881.0
2018-12-18 14:30:00,38.02,38.07,38.0,38.01,158914.0,26.5058,26.5406,26.4918,26.4988,158914.0
2018-12-18 14:35:00,38.01,38.02,37.98,38.0,122390.0,26.4988,26.5058,26.4779,26.4918,122390.0
2018-12-18 14:40:00,38.01,38.01,37.88,37.89,121370.0,26.4988,26.4988,26.4082,26.4151,121370.0
2018-12-18 14:45:00,37.88,37.92,37.87,37.92,77250.0,26.4082,26.436,26.4012,26.436,77250.0
2018-12-18 14:50:00,37.93,37.94,37.9,37.92,42117.0,26.443,26.45,26.4221,26.436,42117.0
2018-12-18 14:55:00,37.92,37.93,37.82,37.84,92438.0,26.436,26.443,26.3663,26.3803,92438.0
2018-12-18 15:00:00,37.83,37.88,37.8,37.86,148358.0,26.3733,26.4082,26.3524,26.3942,148358.0
2018-12-18 15:05:00,37.87,37.87,37.76,37.8,131344.0,26.4012,26.4012,26.3245,26.3524,131344.0
2018-12-18 15:10:00,37.79,37.87,37.78,37.8,155421.0,26.3454,26.4012,26.3384,26.3524,155421.0
2018-12-18 15:15:00,37.8,37.9,37.79,37.87,109734.0,26.3524,26.4221,26.3454,26.4012,109734.0
2018-12-18 15:20:00,37.86,37.87,37.82,37.84,68691.0,26.3942,26.4012,26.3663,26.3803,68691.0
2018-12-18 15:25:00,37.83,37.85,37.8,37.83,67071.0,26.3733,26.3872,26.3524,26.3733,67071.0
2018-12-18 15:30:00,37.83,37.88,37.83,37.85,89395.0,26.3733,26.4082,26.3733,26.3872,89395.0
2018-12-18 15:35:00,37.85,37.88,37.82,37.83,117642.0,26.3872,26.4082,26.3663,26.3733,117642.0
2018-12-18 15:40:00,37.84,37.86,37.82,37.86,210711.0,26.3803,26.3942,26.3663,26.3942,210711.0
2018-12-18 15:45:00,37.86,38.01,37.86,38.01,166418.0,26.3942,26.4988,26.3942,26.4988,166418.0
2018-12-18 15:50:00,38.0,38.0,37.94,37.95,101974.0,26.4918,26.4918,26.45,26.457,101974.0
2018-12-18 15:55:00,37.95,37.96,37.82,37.82,261113.0,26.457,26.4639,26.3663,26.3663,261113.0
2018-12-19 09:30:00,38.21,38.27,38.18,38.23,247650.0,26.6382,26.68,26.6173,26.6522,247650.0
2018-12-19 09:35:00,38.24,38.29,38.21,38.23,77113.0,26.6591,26.694,26.6382,26.6522,77113.0
2018-12-19 09:40:00,38.23,38.29,38.22,38.24,100007.0,26.6522,26.694,26.6452,26.6591,100007.0
2018-12-19 09:45:00,38.23,38.26,38.2,38.23,115753.0,26.6522,26.6731,26.6312,26.6522,115753.0
2018-12-19 09:50:00,38.23,38.33,38.22,38.32,71857.0,26.6522,26.7219,26.6452,26.7149,71857.0
2018-12-19 09:55:00,38.33,38.44,38.32,38.34,75819.0,26.7219,26.7986,26.7149,26.7288,75819.0
2018-12-19 10:00:00,38.34,38.43,38.34,38.4,58349.0,26.7288,26.7916,26.7288,26.7707,58349.0
2018-12-19 10:05:00,38.4,38.4,38.35,38.36,60349.0,26.7707,26.7707,26.7358,26.7428,60349.0
2018-12-19 10:10:00,38.37,38.42,38.34,38.37,80558.0,26.7498,26.7846,26.7288,26.7498,80558.0
2018-12-19 10:15:00,38.36,38.41,38.33,38.41,75485.0,26.7428,26.7776,26.7219,26.7776,75485.0
2018-12-19 10:20:00,38.41,38.45,38.39,38.41,58680.0,26.7776,26.8055,26.7637,26.7776,58680.0
2018-12-19 10:25:00,38.41,38.44,38.4,38.42,39822.0,26.7776,26.7986,26.7707,26.7846,39822.0
2018-12-19 10:30:00,38.44,38.51,38.38,38.4,107809.0,26.7986,26.8474,26.7567,26.7707,107809.0
2018-12-19 10:35:00,38.4,38.45,38.4,38.44,84948.0,26.7707,26.8055,26.7707,26.7986,84948.0
2018-12-19 10:40:00,38.44,38.47,38.41,38.43,63926.0,26.7986,26.8195,26.7776,26.7916,63926.0
2018-12-19 10:45:00,38.43,38.44,38.33,38.36,67861.0,26.7916,26.7986,26.7219,26.7428,67861.0
2018-12-19 10:50:00,38.37,38.46,38.35,38.43,50215.0,26.7498,26.8125,26.7358,26.7916,50215.0
2018-12-19 10:55:00,38.42,38.47,38.4,38.45,56041.0,26.7846,26.8195,26.7707,26.8055,56041.0
2018-12-19 11:00:00,38.45,38.47,38.4,38.4,59348.0,26.8055,26.8195,26.7707,26.7707,59348.0
2018-12-19 11:05:00,38.41,38.45,38.39,38.4,96081.0,26.7776,26.8055,26.7637,26.7707,96081.0
2018-12-19 11:10:00,38.4,38.46,38.39,38.4,98628.0,26.7707,26.8125,26.7637,26.7707,98628.0
2018-12-19 11:15:00,38.4,38.5,38.4,38.49,78071.0,26.7707,26.8404,26.7707,26.8334,78071.0
2018-12-19 11:20:00,38.5,38.51,38.47,38.51,96175.0,26.8404,26.8474,26.8195,26.8474,96175.0
2018-12-19 11:25:00,38.52,38.58,38.5,38.56,99855.0,26.8543,26.8962,26.8404,26.8822,99855.0
2018-12-19 11:30:00,38.55,38.56,38.44,38.47,119416.0,26.8752,26.8822,26.7986,26.8195,119416.0
2018-12-19 11:35:00,38.47,38.47,38.41,38.42,48089.0,26.8195,26.8195,26.7776,26.7846,48089.0
2018-12-19 11:40:00,38.42,38.47,38.4,38.46,27613.0,26.7846,26.8195,26.7707,26.8125,27613.0
2018-12-19 11:45:00,38.46,38.47,38.42,38.43,54493.0,26.8125,26.8195,26.7846,26.7916,54493.0
2018-12-19 11:50:00,38.43,38.5,38.43,38.5,31046.0,26.7916,26.8404,26.7916,26.8404,31046.0
2018-12-19 11:55:00,38.5,38.51,38.45,38.48,100420.0,26.8404,26.8474,26.8055,26.8264,100420.0
2018-12-19 12:00:00,38.48,38.51,38.47,38.5,38469.0,26.8264,26.8474,26.8195,26.8404,38469.0
2018-12-19 12:05:00,38.5,38.56,38.49,38.54,35973.0,26.8404,26.8822,26.8334,26.8683,35973.0
2018-12-19 12:10:00,38.54,38.54,38.48,38.48,27034.0,26.8683,26.8683,26.8264,26.8264,27034.0
2018-12-19 12:15:00,38.48,38.53,38.48,38.53,41224.0,26.8264,26.8613,26.8264,26.8613,41224.0
2018-12-19 12:20:00,38.53,38.53,38.45,38.51,38543.0,26.8613,26.8613,26.8055,26.8474,38543.0
2018-12-19 12:25:00,38.51,38.52,38.49,38.5,20319.0,26.8474,26.8543,26.8334,26.8404,20319.0
2018-12-19 12:30:00,38.5,38.51,38.48,38.5,30603.0,26.8404,26.8474,26.8264,26.8404,30603.0
2018-12-19 12:35:00,38.5,38.52,38.48,38.51,39644.0,26.8404,26.8543,26.8264,26.8474,39644.0
2018-12-19 12:40:00,38.51,38.52,38.48,38.48,66319.0,26.8474,26.8543,26.8264,26.8264,66319.0
2018-12-19 12:45:00,38.49,38.52,38.47,38.52,50489.0,26.8334,26.8543,26.8195,26.8543,50489.0
2018-12-19 12:50:00,38.52,38.53,38.43,38.44,37516.0,26.8543,26.8613,26.7916,26.7986,37516.0
2018-12-19 12:55:00,38.43,38.44,38.41,38.43,32661.0,26.7916,26.7986,26.7776,26.7916,32661.0
2018-12-19 13:00:00,38.42,38.48,38.42,38.47,41822.0,26.7846,26.8264,26.7846,26.8195,41822.0
2018-12-19 13:05:00,38.47,38.48,38.4,38.41,26939.0,26.8195,26.8264,26.7707,26.7776,26939.0
2018-12-19 13:10:00,38.4,38.41,38.38,38.4,51798.0,26.7707,26.7776,26.7567,26.7707,51798.0
2018-12-19 13:15:00,38.4,38.43,38.39,38.42,28280.0,26.7707,26.7916,26.7637,26.7846,28280.0
2018-12-19 13:20:00,38.42,38.42,38.35,38.39,73362.0,26.7846,26.7846,26.7358,26.7637,73362.0
2018-12-19 13:25:00,38.38,38.42,38.38,38.41,34831.0,26.7567,26.7846,26.7567,26.7776,34831.0
2018-12-19 13:30:00,38.41,38.44,38.39,38.43,49512.0,26.7776,26.7986,26.7637,26.7916,49512.0
2018-12-19 13:35:00,38.42,38.49,38.42,38.47,54604.0,26.7846,26.8334,26.7846,26.8195,54604.0
2018-12-19 13:40:00,38.46,38.52,38.45,38.51,45354.0,26.8125,26.8543,26.8055,26.8474,45354.0
2018-12-19 13:45:00,38.51,38.54,38.49,38.54,43411.0,26.8474,26.8683,26.8334,26.8683,43411.0
2018-12-19 13:50:00,38.54,38.56,38.52,38.53,53970.0,26.8683,26.8822,26.8543,26.8613,53970.0
2018-12-19 13:55:00,38.53,38.6,38.5,38.6,55044.0,26.8613,26.9101,26.8404,26.9101,55044.0
2018-12-19 14:00:00,38.6,38.64,38.27,38.28,130611.0,26.9101,26.938,26.68,26.687,130611.0
2018-12-19 14:05:00,38.28,38.38,38.23,38.3,124492.0,26.687,26.7567,26.6522,26.701,124492.0
2018-12-19 14:10:00,38.3,38.32,38.14,38.22,113850.0,26.701,26.7149,26.5894,26.6452,113850.0
2018-12-19 14:15:00,38.21,38.35,38.16,38.31,78691.0,26.6382,26.7358,26.6034,26.7079,78691.0
2018-12-19 14:20:00,38.3,38.33,38.22,38.27,100433.0,26.701,26.7219,26.6452,26.68,100433.0
2018-12-19 14:25:00,38.27,38.33,38.2,38.32,78255.0,26.68,26.7219,26.6312,26.7149,78255.0
2018-12-19 14:30:00,38.32,38.33,38.19,38.2,121630.0,26.7149,26.7219,26.6243,26.6312,121630.0
2018-12-19 14:35:00,38.19,38.27,38.12,38.19,94670.0,26.6243,26.68,26.5755,26.6243,94670.0
2018-12-19 14:40:00,38.17,38.17,37.96,37.96,134780.0,26.6103,26.6103,26.4639,26.4639,134780.0
2018-12-19 14:45:00,37.96,38.03,37.92,38.01,105319.0,26.4639,26.5127,26.436,26.4988,105319.0
2018-12-19 14:50:00,38.01,38.03,37.86,37.92,129741.0,26.4988,26.5127,26.3942,26.436,129741.0
2018-12-19 14:55:00,37.91,37.91,37.7,37.74,265553.0,26.4291,26.4291,26.2827,26.3106,265553.0
2018-12-19 15:00:00,37.74,37.74,37.57,37.59,187978.0,26.3106,26.3106,26.192,26.206,187978.0
2018-12-19 15:05:00,37.59,37.7,37.48,37.61,253268.0,26.206,26.2827,26.1293,26.2199,253268.0
2018-12-19 15:10:00,37.61,37.77,37.55,37.76,131704.0,26.2199,26.3315,26.1781,26.3245,131704.0
2018-12-19 15:15:00,37.75,37.76,37.62,37.69,116535.0,26.3175,26.3245,26.2269,26.2757,116535.0
2018-12-19 15:20:00,37.68,37.82,37.62,37.79,139898.0,26.2687,26.3663,26.2269,26.3454,139898.0
2018-12-19 15:25:00,37.79,37.82,37.66,37.66,130055.0,26.3454,26.3663,26.2548,26.2548,130055.0
2018-12-19 15:30:00,37.67,37.8,37.65,37.79,155211.0,26.2618,26.3524,26.2478,26.3454,155211.0
2018-12-19 15:35:00,37.79,37.79,37.7,37.72,181415.0,26.3454,26.3454,26.2827,26.2966,181415.0
2018-12-19 15:40:00,37.72,37.72,37.61,37.69,184006.0,26.2966,26.2966,26.2199,26.2757,184006.0
2018-12-19 15:45:00,37.7,37.72,37.62,37.66,416946.0,26.2827,26.2966,26.2269,26.2548,416946.0
2018-12-19 15:50:00,37.66,37.69,37.62,37.63,327810.0,26.2548,26.2757,26.2269,26.2339,327810.0
2018-12-19 15:55:00,37.62,37.69,37.6,37.64,540151.0,26.2269,26.2757,26.213,26.2408,540151.0
2018-12-20 09:30:00,37.82,37.87,37.7,37.8,436245.0,26.3663,26.4012,26.2827,26.3524,436245.0
2018-12-20 09:35:00,37.78,37.88,37.77,37.84,113732.0,26.3384,26.4082,26.3315,26.3803,113732.0
2018-12-20 09:40:00,37.83,37.83,37.73,37.81,158146.0,26.3733,26.3733,26.3036,26.3594,158146.0
2018-12-20 09:45:00,37.82,37.87,37.77,37.84,129095.0,26.3663,26.4012,26.3315,26.3803,129095.0
2018-12-20 09:50:00,37.84,37.9,37.83,37.85,114425.0,26.3803,26.4221,26.3733,26.3872,114425.0
2018-12-20 09:55:00,37.85,37.92,37.83,37.9,94723.0,26.3872,26.436,26.3733,26.4221,94723.0
2018-12-20 10:00:00,37.9,37.91,37.83,37.85,100150.0,26.4221,26.4291,26.3733,26.3872,100150.0
2018-12-20 10:05:00,37.84,38.06,37.84,38.06,145149.0,26.3803,26.5336,26.3803,26.5336,145149.0
2018-12-20 10:10:00,38.05,38.09,37.9,37.97,114879.0,26.5267,26.5546,26.4221,26.4709,114879.0
2018-12-20 10:15:00,37.97,38.0,37.85,37.87,78090.0,26.4709,26.4918,26.3872,26.4012,78090.0
2018-12-20 10:20:00,37.87,37.96,37.84,37.91,86149.0,26.4012,26.4639,26.3803,26.4291,86149.0
2018-12-20 10:25:00,37.91,37.95,37.89,37.91,72440.0,26.4291,26.457,26.4151,26.4291,72440.0
2018-12-20 10:30:00,37.9,37.95,37.87,37.88,73394.0,26.4221,26.457,26.4012,26.4082,73394.0
2018-12-20 10:35:00,37.87,37.94,37.83,37.88,106993.0,26.4012,26.45,26.3733,26.4082,106993.0
2018-12-20 10:40:00,37.89,37.93,37.83,37.91,87939.0,26.4151,26.443,26.3733,26.4291,87939.0
2018-12-20 10:45:00,37.92,37.92,37.81,37.88,158296.0,26.436,26.436,26.3594,26.4082,158296.0
2018-12-20 10:50:00,37.88,37.91,37.79,37.84,48141.0,26.4082,26.4291,26.3454,26.3803,48141.0
2018-12-20 10:55:00,37.85,37.87,37.79,37.83,49508.0,26.3872,26.4012,26.3454,26.3733,49508.0
2018-12-20 11:00:00,37.83,37.83,37.75,37.8,99848.0,26.3733,26.3733,26.3175,26.3524,99848.0
2018-12-20 11:05:00,37.79,37.83,37.73,37.75,95748.0,26.3454,26.3733,26.3036,26.3175,95748.0
2018-12-20 11:10:00,37.75,37.78,37.7,37.72,84405.0,26.3175,26.3384,26.2827,26.2966,84405.0
2018-12-20 11:15:00,37.71,37.74,37.66,37.71,108088.0,26.2896,26.3106,26.2548,26.2896,108088.0
2018-12-20 11:20:00,37.71,37.71,37.61,37.62,91406.0,26.2896,26.2896,26.2199,26.2269,91406.0
2018-12-20 11:25:00,37.62,37.65,37.54,37.6,137260.0,26.2269,26.2478,26.1711,26.213,137260.0
2018-12-20 11:30:00,37.6,37.65,37.53,37.57,232944.0,26.213,26.2478,26.1642,26.192,232944.0
2018-12-20 11:35:00,37.58,37.63,37.56,37.6,60554.0,26.199,26.2339,26.1851,26.213,60554.0
2018-12-20 11:40:00,37.61,37.64,37.55,37.61,82969.0,26.2199,26.2408,26.1781,26.2199,82969.0
2018-12-20 11:45:00,37.62,37.62,37.52,37.54,57292.0,26.2269,26.2269,26.1572,26.1711,57292.0
2018-12-20 11:50:00,37.54,37.57,37.4,37.49,175205.0,26.1711,26.192,26.0735,26.1363,175205.0
2018-12-20 11:55:00,37.5,37.55,37.42,37.45,77854.0,26.1432,26.1781,26.0875,26.1084,77854.0
2018-12-20 12:00:00,37.45,37.51,37.41,37.42,84090.0,26.1084,26.1502,26.0805,26.0875,84090.0
2018-12-20 12:05:00,37.41,37.49,37.38,37.45,68073.0,26.0805,26.1363,26.0596,26.1084,68073.0
2018-12-20 12:10:00,37.45,37.48,37.36,37.36,73559.0,26.1084,26.1293,26.0456,26.0456,73559.0
2018-12-20 12:15:00,37.36,37.47,37.35,37.47,51945.0,26.0456,26.1223,26.0387,26.1223,51945.0
2018-12-20 12:20:00,37.46,37.53,37.44,37.5,74090.0,26.1154,26.1642,26.1014,26.1432,74090.0
2018-12-20 12:25:00,37.51,37.58,37.5,37.58,65933.0,26.1502,26.199,26.1432,26.199,65933.0
2018-12-20 12:30:00,37.57,37.59,37.48,37.48,43696.0,26.192,26.206,26.1293,26.1293,43696.0
2018-12-20 12:35:00,37.49,37.53,37.45,37.49,60458.0,26.1363,26.1642,26.1084,26.1363,60458.0
2018-12-20 12:40:00,37.49,37.49,37.42,37.44,56888.0,26.1363,26.1363,26.0875,26.1014,56888.0
2018-12-20 12:45:00,37.44,37.44,37.39,37.4,83236.0,26.1014,26.1014,26.0665,26.0735,83236.0
2018-12-20 12:50:00,37.4,37.41,37.32,37.33,106133.0,26.0735,26.0805,26.0177,26.0247,106133.0
2018-12-20 12:55:00,37.33,37.44,37.31,37.41,61374.0,26.0247,26.1014,26.0108,26.0805,61374.0
2018-12-20 13:00:00,37.42,37.44,37.36,37.38,54131.0,26.0875,26.1014,26.0456,26.0596,54131.0
2018-12-20 13:05:00,37.38,37.4,37.29,37.29,40904.0,26.0596,26.0735,25.9968,25.9968,40904.0
2018-12-20 13:10:00,37.29,37.32,37.27,37.3,87515.0,25.9968,26.0177,25.9829,26.0038,87515.0
2018-12-20 13:15:00,37.29,37.32,37.28,37.29,43399.0,25.9968,26.0177,25.9899,25.9968,43399.0
2018-12-20 13:20:00,37.29,37.34,37.24,37.29,77323.0,25.9968,26.0317,25.962,25.9968,77323.0
2018-12-20 13:25:00,37.28,37.33,37.28,37.33,68912.0,25.9899,26.0247,25.9899,26.0247,68912.0
2018-12-20 13:30:00,37.33,37.33,37.23,37.26,70152.0,26.0247,26.0247,25.955,25.9759,70152.0
2018-12-20 13:35:00,37.25,37.29,37.23,37.27,53120.0,25.9689,25.9968,25.955,25.9829,53120.0
2018-12-20 13:40:00,37.27,37.28,37.15,37.23,158652.0,25.9829,25.9899,25.8992,25.955,158652.0
2018-12-20 13:45:00,37.23,37.28,37.21,37.25,89207.0,25.955,25.9899,25.9411,25.9689,89207.0
2018-12-20 13:50:00,37.24,37.25,37.15,37.15,55080.0,25.962,25.9689,25.8992,25.8992,55080.0
2018-12-20 13:55:00,37.16,37.17,37.12,37.13,94614.0,25.9062,25.9132,25.8783,25.8853,94614.0
2018-12-20 14:00:00,37.13,37.17,37.04,37.07,150034.0,25.8853,25.9132,25.8225,25.8435,150034.0
2018-12-20 14:05:00,37.07,37.13,37.03,37.07,92590.0,25.8435,25.8853,25.8156,25.8435,92590.0
2018-12-20 14:10:00,37.07,37.07,36.97,37.05,196072.0,25.8435,25.8435,25.7737,25.8295,196072.0
2018-12-20 14:15:00,37.05,37.05,36.99,37.0,98619.0,25.8295,25.8295,25.7877,25.7947,98619.0
2018-12-20 14:20:00,37.01,37.12,37.01,37.11,122894.0,25.8016,25.8783,25.8016,25.8713,122894.0
2018-12-20 14:25:00,37.12,37.22,37.11,37.21,114154.0,25.8783,25.948,25.8713,25.9411,114154.0
2018-12-20 14:30:00,37.21,37.26,37.15,37.19,185279.0,25.9411,25.9759,25.8992,25.9271,185279.0
2018-12-20 14:35:00,37.19,37.29,37.18,37.22,115532.0,25.9271,25.9968,25.9201,25.948,115532.0
2018-12-20 14:40:00,37.21,37.38,37.21,37.37,145197.0,25.9411,26.0596,25.9411,26.0526,145197.0
2018-12-20 14:45:00,37.37,37.5,37.36,37.49,180225.0,26.0526,26.1432,26.0456,26.1363,180225.0
2018-12-20 14:50:00,37.48,37.48,37.34,37.37,115196.0,26.1293,26.1293,26.0317,26.0526,115196.0
2018-12-20 14:55:00,37.36,37.37,37.27,37.33,116404.0,26.0456,26.0526,25.9829,26.0247,116404.0
2018-12-20 15:00:00,37.34,37.34,37.21,37.23,82036.0,26.0317,26.0317,25.9411,25.955,82036.0
2018-12-20 15:05:00,37.23,37.29,37.15,37.27,154187.0,25.955,25.9968,25.8992,25.9829,154187.0
2018-12-20 15:10:00,37.27,37.38,37.27,37.35,129114.0,25.9829,26.0596,25.9829,26.0387,129114.0
2018-12-20 15:15:00,37.35,37.36,37.29,37.3,89764.0,26.0387,26.0456,25.9968,26.0038,89764.0
2018-12-20 15:20:00,37.29,37.42,37.25,37.41,139174.0,25.9968,26.0875,25.9689,26.0805,139174.0
2018-12-20 15:25:00,37.4,37.41,37.28,37.28,91333.0,26.0735,26.0805,25.9899,25.9899,91333.0
2018-12-20 15:30:00,37.29,37.39,37.29,37.35,133501.0,25.9968,26.0665,25.9968,26.0387,133501.0
2018-12-20 15:35:00,37.35,37.38,37.3,37.31,127008.0,26.0387,26.0596,26.0038,26.0108,127008.0
2018-12-20 15:40:00,37.31,37.35,37.17,37.18,237181.0,26.0108,26.0387,25.9132,25.9201,237181.0
2018-12-20 15:45:00,37.17,37.23,37.14,37.19,177434.0,25.9132,25.955,25.8923,25.9271,177434.0
2018-12-20 15:50:00,37.19,37.2,37.11,37.13,265734.0,25.9271,25.9341,25.8713,25.8853,265734.0
2018-12-20 15:55:00,37.13,37.26,37.13,37.25,331534.0,25.8853,25.9759,25.8853,25.9689,331534.0
2018-12-21 09:30:00,37.2,37.2,37.12,37.17,297010.0,25.9341,25.9341,25.8783,25.9132,297010.0
2018-12-21 09:35:00,37.18,37.29,37.16,37.25,214615.0,25.9201,25.9968,25.9062,25.9689,214615.0
2018-12-21 09:40:00,37.24,37.34,37.23,37.28,121507.0,25.962,26.0317,25.955,25.9899,121507.0
2018-12-21 09:45:00,37.28,37.34,37.25,37.29,75741.0,25.9899,26.0317,25.9689,25.9968,75741.0
2018-12-21 09:50:00,37.28,37.29,37.22,37.23,92303.0,25.9899,25.9968,25.948,25.955,92303.0
2018-12-21 09:55:00,37.23,37.38,37.23,37.34,81234.0,25.955,26.0596,25.955,26.0317,81234.0
2018-12-21 10:00:00,37.33,37.46,37.32,37.41,75704.0,26.0247,26.1154,26.0177,26.0805,75704.0
2018-12-21 10:05:00,37.41,37.44,37.35,37.39,81194.0,26.0805,26.1014,26.0387,26.0665,81194.0
2018-12-21 10:10:00,37.38,37.6,37.38,37.56,136636.0,26.0596,26.213,26.0596,26.1851,136636.0
2018-12-21 10:15:00,37.57,37.63,37.54,37.58,108839.0,26.192,26.2339,26.1711,26.199,108839.0
2018-12-21 10:20:00,37.57,37.65,37.56,37.61,113640.0,26.192,26.2478,26.1851,26.2199,113640.0
2018-12-21 10:25:00,37.6,37.67,37.57,37.64,114807.0,26.213,26.2618,26.192,26.2408,114807.0
2018-12-21 10:30:00,37.64,37.69,37.64,37.66,67537.0,26.2408,26.2757,26.2408,26.2548,67537.0
2018-12-21 10:35:00,37.66,37.66,37.5,37.52,183156.0,26.2548,26.2548,26.1432,26.1572,183156.0
2018-12-21 10:40:00,37.51,37.51,37.43,37.47,145312.0,26.1502,26.1502,26.0944,26.1223,145312.0
2018-12-21 10:45:00,37.46,37.56,37.46,37.49,88673.0,26.1154,26.1851,26.1154,26.1363,88673.0
2018-12-21 10:50:00,37.5,37.57,37.49,37.54,81615.0,26.1432,26.192,26.1363,26.1711,81615.0
2018-12-21 10:55:00,37.53,37.57,37.5,37.55,54262.0,26.1642,26.192,26.1432,26.1781,54262.0
2018-12-21 11:00:00,37.55,37.58,37.5,37.51,120814.0,26.1781,26.199,26.1432,26.1502,120814.0
2018-12-21 11:05:00,37.5,37.57,37.44,37.45,144645.0,26.1432,26.192,26.1014,26.1084,144645.0
2018-12-21 11:10:00,37.44,37.5,37.42,37.45,117135.0,26.1014,26.1432,26.0875,26.1084,117135.0
2018-12-21 11:15:00,37.45,37.59,37.45,37.58,112080.0,26.1084,26.206,26.1084,26.199,112080.0
2018-12-21 11:20:00,37.59,37.74,37.58,37.73,134663.0,26.206,26.3106,26.199,26.3036,134663.0
2018-12-21 11:25:00,37.73,37.85,37.7,37.83,135853.0,26.3036,26.3872,26.2827,26.3733,135853.0
2018-12-21 11:30:00,37.82,37.98,37.82,37.88,286042.0,26.3663,26.4779,26.3663,26.4082,286042.0
2018-12-21 11:35:00,37.88,37.89,37.76,37.78,83118.0,26.4082,26.4151,26.3245,26.3384,83118.0
2018-12-21 11:40:00,37.77,37.81,37.72,37.76,58140.0,26.3315,26.3594,26.2966,26.3245,58140.0
2018-12-21 11:45:00,37.76,37.79,37.68,37.68,38861.0,26.3245,26.3454,26.2687,26.2687,38861.0
2018-12-21 11:50:00,37.69,37.81,37.69,37.74,80975.0,26.2757,26.3594,26.2757,26.3106,80975.0
2018-12-21 11:55:00,37.74,37.77,37.68,37.69,88400.0,26.3106,26.3315,26.2687,26.2757,88400.0
2018-12-21 12:00:00,37.7,37.71,37.65,37.7,103845.0,26.2827,26.2896,26.2478,26.2827,103845.0
2018-12-21 12:05:00,37.69,37.7,37.61,37.63,89053.0,26.2757,26.2827,26.2199,26.2339,89053.0
2018-12-21 12:10:00,37.63,37.64,37.53,37.55,143739.0,26.2339,26.2408,26.1642,26.1781,143739.0
2018-12-21 12:15:00,37.55,37.61,37.5,37.53,68476.0,26.1781,26.2199,26.1432,26.1642,68476.0
2018-12-21 12:20:00,37.53,37.58,37.5,37.53,70411.0,26.1642,26.199,26.1432,26.1642,70411.0
2018-12-21 12:25:00,37.53,37.56,37.48,37.5,120920.0,26.1642,26.1851,26.1293,26.1432,120920.0
2018-12-21 12:30:00,37.5,37.61,37.44,37.58,237609.0,26.1432,26.2199,26.1014,26.199,237609.0
2018-12-21 12:35:00,37.57,37.61,37.54,37.59,69619.0,26.192,26.2199,26.1711,26.206,69619.0
2018-12-21 12:40:00,37.6,37.62,37.52,37.53,54891.0,26.213,26.2269,26.1572,26.1642,54891.0
2018-12-21 12:45:00,37.52,37.62,37.52,37.54,57849.0,26.1572,26.2269,26.1572,26.1711,57849.0
2018-12-21 12:50:00,37.54,37.57,37.49,37.5,89370.0,26.1711,26.192,26.1363,26.1432,89370.0
2018-12-21 12:55:00,37.49,37.54,37.47,37.54,141495.0,26.1363,26.1711,26.1223,26.1711,141495.0
2018-12-21 13:00:00,37.54,37.59,37.5,37.56,62731.0,26.1711,26.206,26.1432,26.1851,62731.0
2018-12-21 13:05:00,37.55,37.57,37.47,37.56,117464.0,26.1781,26.192,26.1223,26.1851,117464.0
2018-12-21 13:10:00,37.56,37.59,37.48,37.54,110944.0,26.1851,26.206,26.1293,26.1711,110944.0
2018-12-21 13:15:00,37.54,37.57,37.5,37.54,76170.0,26.1711,26.192,26.1432,26.1711,76170.0
2018-12-21 13:20:00,37.54,37.66,37.53,37.62,121751.0,26.1711,26.2548,26.1642,26.2269,121751.0
2018-12-21 13:25:00,37.62,37.65,37.55,37.57,114395.0,26.2269,26.2478,26.1781,26.192,114395.0
2018-12-21 13:30:00,37.58,37.6,37.52,37.59,179691.0,26.199,26.213,26.1572,26.206,179691.0
2018-12-21 13:35:00,37.6,37.61,37.55,37.59,99741.0,26.213,26.2199,26.1781,26.206,99741.0
2018-12-21 13:40:00,37.59,37.61,37.55,37.61,66724.0,26.206,26.2199,26.1781,26.2199,66724.0
2018-12-21 13:45:00,37.61,37.63,37.5,37.52,76308.0,26.2199,26.2339,26.1432,26.1572,76308.0
2018-12-21 13:50:00,37.52,37.54,37.45,37.51,75223.0,26.1572,26.1711,26.1084,26.1502,75223.0
2018-12-21 13:55:00,37.52,37.62,37.5,37.61,154637.0,26.1572,26.2269,26.1432,26.2199,154637.0
2018-12-21 14:00:00,37.61,37.63,37.58,37.59,88452.0,26.2199,26.2339,26.199,26.206,88452.0
2018-12-21 14:05:00,37.58,37.61,37.55,37.6,62302.0,26.199,26.2199,26.1781,26.213,62302.0
2018-12-21 14:10:00,37.6,37.64,37.53,37.6,158021.0,26.213,26.2408,26.1642,26.213,158021.0
2018-12-21 14:15:00,37.6,37.66,37.58,37.63,64322.0,26.213,26.2548,26.199,26.2339,64322.0
2018-12-21 14:20:00,37.64,37.66,37.58,37.6,57060.0,26.2408,26.2548,26.199,26.213,57060.0
2018-12-21 14:25:00,37.6,37.61,37.51,37.58,112283.0,26.213,26.2199,26.1502,26.199,112283.0
2018-12-21 14:30:00,37.58,37.59,37.53,37.55,138885.0,26.199,26.206,26.1642,26.1781,138885.0
2018-12-21 14:35:00,37.55,37.59,37.54,37.55,150280.0,26.1781,26.206,26.1711,26.1781,150280.0
2018-12-21 14:40:00,37.55,37.55,37.46,37.49,244782.0,26.1781,26.1781,26.1154,26.1363,244782.0
2018-12-21 14:45:00,37.5,37.55,37.48,37.55,110096.0,26.1432,26.1781,26.1293,26.1781,110096.0
2018-12-21 14:50:00,37.55,37.64,37.54,37.54,106018.0,26.1781,26.2408,26.1711,26.1711,106018.0
2018-12-21 14:55:00,37.55,37.59,37.52,37.58,179597.0,26.1781,26.206,26.1572,26.199,179597.0
2018-12-21 15:00:00,37.58,37.63,37.55,37.61,99258.0,26.199,26.2339,26.1781,26.2199,99258.0
2018-12-21 15:05:00,37.61,37.61,37.54,37.6,76092.0,26.2199,26.2199,26.1711,26.213,76092.0
2018-12-21 15:10:00,37.6,37.61,37.52,37.56,116173.0,26.213,26.2199,26.1572,26.1851,116173.0
2018-12-21 15:15:00,37.55,37.58,37.5,37.53,184930.0,26.1781,26.199,26.1432,26.1642,184930.0
2018-12-21 15:20:00,37.53,37.57,37.48,37.53,156544.0,26.1642,26.192,26.1293,26.1642,156544.0
2018-12-21 15:25:00,37.54,37.55,37.49,37.5,232981.0,26.1711,26.1781,26.1363,26.1432,232981.0
2018-12-21 15:30:00,37.5,37.61,37.49,37.59,506645.0,26.1432,26.2199,26.1363,26.206,506645.0
2018-12-21 15:35:00,37.58,37.59,37.51,37.55,419074.0,26.199,26.206,26.1502,26.1781,419074.0
2018-12-21 15:40:00,37.55,37.59,37.52,37.55,316440.0,26.1781,26.206,26.1572,26.1781,316440.0
2018-12-21 15:45:00,37.54,37.61,37.54,37.56,218503.0,26.1711,26.2199,26.1711,26.1851,218503.0
2018-12-21 15:50:00,37.56,37.6,37.53,37.59,264270.0,26.1851,26.213,26.1642,26.206,264270.0
2018-12-21 15:55:00,37.59,37.67,37.56,37.67,546381.0,26.206,26.2618,26.1851,26.2618,546381.0
2018-12-24 09:30:00,37.74,37.76,37.52,37.56,293732.0,26.3106,26.3245,26.1572,26.1851,293732.0
2018-12-24 09:35:00,37.56,37.56,37.36,37.51,160825.0,26.1851,26.1851,26.0456,26.1502,160825.0
2018-12-24 09:40:00,37.51,37.51,37.42,37.43,128513.0,26.1502,26.1502,26.0875,26.0944,128513.0
2018-12-24 09:45:00,37.42,37.43,37.26,37.29,137945.0,26.0875,26.0944,25.9759,25.9968,137945.0
2018-12-24 09:50:00,37.29,37.3,37.1,37.12,145089.0,25.9968,26.0038,25.8644,25.8783,145089.0
2018-12-24 09:55:00,37.11,37.27,37.11,37.27,150956.0,25.8713,25.9829,25.8713,25.9829,150956.0
2018-12-24 10:00:00,37.27,37.28,37.06,37.06,134352.0,25.9829,25.9899,25.8365,25.8365,134352.0
2018-12-24 10:05:00,37.06,37.08,36.88,36.89,191901.0,25.8365,25.8504,25.711,25.718,191901.0
2018-12-24 10:10:00,36.89,37.07,36.87,37.05,159767.0,25.718,25.8435,25.704,25.8295,159767.0
2018-12-24 10:15:00,37.05,37.1,36.94,36.98,181220.0,25.8295,25.8644,25.7528,25.7807,181220.0
2018-12-24 10:20:00,36.97,37.01,36.91,36.98,183601.0,25.7737,25.8016,25.7319,25.7807,183601.0
2018-12-24 10:25:00,36.97,37.05,36.94,36.97,167846.0,25.7737,25.8295,25.7528,25.7737,167846.0
2018-12-24 10:30:00,36.98,37.07,36.97,37.01,143163.0,25.7807,25.8435,25.7737,25.8016,143163.0
2018-12-24 10:35:00,37.0,37.14,36.98,37.13,157197.0,25.7947,25.8923,25.7807,25.8853,157197.0
2018-12-24 10:40:00,37.13,37.27,37.13,37.22,128349.0,25.8853,25.9829,25.8853,25.948,128349.0
2018-12-24 10:45:00,37.22,37.22,37.08,37.12,117467.0,25.948,25.948,25.8504,25.8783,117467.0
2018-12-24 10:50:00,37.11,37.11,37.0,37.01,123364.0,25.8713,25.8713,25.7947,25.8016,123364.0
2018-12-24 10:55:00,37.01,37.06,36.95,37.04,107023.0,25.8016,25.8365,25.7598,25.8225,107023.0
2018-12-24 11:00:00,37.04,37.17,36.97,36.97,157244.0,25.8225,25.9132,25.7737,25.7737,157244.0
2018-12-24 11:05:00,36.97,37.05,36.95,37.01,131690.0,25.7737,25.8295,25.7598,25.8016,131690.0
2018-12-24 11:10:00,36.99,37.05,36.95,36.97,116497.0,25.7877,25.8295,25.7598,25.7737,116497.0
2018-12-24 11:15:00,36.98,36.98,36.8,36.81,152010.0,25.7807,25.7807,25.6552,25.6622,152010.0
2018-12-24 11:20:00,36.8,36.83,36.66,36.66,266074.0,25.6552,25.6761,25.5576,25.5576,266074.0
2018-12-24 11:25:00,36.66,36.73,36.61,36.67,185789.0,25.5576,25.6064,25.5228,25.5646,185789.0
2018-12-24 11:30:00,36.67,36.78,36.66,36.7,166763.0,25.5646,25.6413,25.5576,25.5855,166763.0
2018-12-24 11:35:00,36.71,36.72,36.63,36.71,91850.0,25.5925,25.5995,25.5367,25.5925,91850.0
2018-12-24 11:40:00,36.72,36.77,36.64,36.67,103511.0,25.5995,25.6343,25.5437,25.5646,103511.0
2018-12-24 11:45:00,36.67,36.67,36.59,36.59,94306.0,25.5646,25.5646,25.5088,25.5088,94306.0
2018-12-24 11:50:00,36.59,36.7,36.58,36.7,88955.0,25.5088,25.5855,25.5019,25.5855,88955.0
2018-12-24 11:55:00,36.69,36.69,36.61,36.63,112386.0,25.5785,25.5785,25.5228,25.5367,112386.0
2018-12-24 12:00:00,36.64,36.75,36.62,36.73,129222.0,25.5437,25.6204,25.5297,25.6064,129222.0
2018-12-24 12:05:00,36.73,36.74,36.65,36.68,193354.0,25.6064,25.6134,25.5507,25.5716,193354.0
2018-12-24 12:10:00,36.68,36.77,36.67,36.73,123561.0,25.5716,25.6343,25.5646,25.6064,123561.0
2018-12-24 12:15:00,36.73,36.78,36.72,36.74,137195.0,25.6064,25.6413,25.5995,25.6134,137195.0
2018-12-24 12:20:00,36.73,36.78,36.68,36.78,122107.0,25.6064,25.6413,25.5716,25.6413,122107.0
2018-12-24 12:25:00,36.77,36.85,36.76,36.81,223320.0,25.6343,25.6901,25.6273,25.6622,223320.0
2018-12-24 12:30:00,36.81,36.89,36.74,36.81,136885.0,25.6622,25.718,25.6134,25.6622,136885.0
2018-12-24 12:35:00,36.8,36.81,36.74,36.79,173875.0,25.6552,25.6622,25.6134,25.6483,173875.0
2018-12-24 12:40:00,36.78,36.8,36.69,36.73,118034.0,25.6413,25.6552,25.5785,25.6064,118034.0
2018-12-24 12:45:00,36.73,36.76,36.7,36.75,168616.0,25.6064,25.6273,25.5855,25.6204,168616.0
2018-12-24 12:50:00,36.76,36.76,36.7,36.71,127209.0,25.6273,25.6273,25.5855,25.5925,127209.0
2018-12-24 12:55:00,36.71,36.72,36.65,36.65,292556.0,25.5925,25.5995,25.5507,25.5507,292556.0
2018-12-26 09:30:00,36.79,36.92,36.78,36.88,277392.0,25.6483,25.7389,25.6413,25.711,277392.0
2018-12-26 09:35:00,36.89,36.96,36.8,36.88,206884.0,25.718,25.7668,25.6552,25.711,206884.0
2018-12-26 09:40:00,36.87,36.9,36.74,36.77,170735.0,25.704,25.7249,25.6134,25.6343,170735.0
2018-12-26 09:45:00,36.78,36.78,36.61,36.62,191795.0,25.6413,25.6413,25.5228,25.5297,191795.0
2018-12-26 09:50:00,36.63,36.65,36.58,36.58,93798.0,25.5367,25.5507,25.5019,25.5019,93798.0
2018-12-26 09:55:00,36.59,36.61,36.43,36.43,144821.0,25.5088,25.5228,25.3973,25.3973,144821.0
2018-12-26 10:00:00,36.43,36.46,36.29,36.3,140958.0,25.3973,25.4182,25.2997,25.3067,140958.0
2018-12-26 10:05:00,36.3,36.56,36.28,36.55,133177.0,25.3067,25.4879,25.2927,25.4809,133177.0
2018-12-26 10:10:00,36.55,36.56,36.34,36.35,88713.0,25.4809,25.4879,25.3345,25.3415,88713.0
2018-12-26 10:15:00,36.36,36.51,36.32,36.41,233010.0,25.3485,25.4531,25.3206,25.3833,233010.0
2018-12-26 10:20:00,36.4,36.64,36.4,36.61,108563.0,25.3764,25.5437,25.3764,25.5228,108563.0
2018-12-26 10:25:00,36.61,36.62,36.51,36.51,59922.0,25.5228,25.5297,25.4531,25.4531,59922.0
2018-12-26 10:30:00,36.51,36.59,36.48,36.58,61235.0,25.4531,25.5088,25.4321,25.5019,61235.0
2018-12-26 10:35:00,36.59,36.59,36.47,36.47,44181.0,25.5088,25.5088,25.4252,25.4252,44181.0
2018-12-26 10:40:00,36.46,36.57,36.46,36.53,70893.0,25.4182,25.4949,25.4182,25.467,70893.0
2018-12-26 10:45:00,36.54,36.58,36.51,36.56,51853.0,25.474,25.5019,25.4531,25.4879,51853.0
2018-12-26 10:50:00,36.56,36.64,36.51,36.53,91253.0,25.4879,25.5437,25.4531,25.467,91253.0
2018-12-26 10:55:00,36.53,36.64,36.53,36.57,77060.0,25.467,25.5437,25.467,25.4949,77060.0
2018-12-26 11:00:00,36.57,36.78,36.57,36.78,117931.0,25.4949,25.6413,25.4949,25.6413,117931.0
2018-12-26 11:05:00,36.78,36.84,36.76,36.82,127824.0,25.6413,25.6831,25.6273,25.6692,127824.0
2018-12-26 11:10:00,36.82,36.88,36.82,36.84,124387.0,25.6692,25.711,25.6692,25.6831,124387.0
2018-12-26 11:15:00,36.84,36.95,36.84,36.95,149140.0,25.6831,25.7598,25.6831,25.7598,149140.0
2018-12-26 11:20:00,36.95,36.99,36.92,36.93,154315.0,25.7598,25.7877,25.7389,25.7459,154315.0
2018-12-26 11:25:00,36.94,37.05,36.93,37.02,78171.0,25.7528,25.8295,25.7459,25.8086,78171.0
2018-12-26 11:30:00,37.02,37.09,36.98,37.0,101718.0,25.8086,25.8574,25.7807,25.7947,101718.0
2018-12-26 11:35:00,36.99,37.14,36.96,37.13,115772.0,25.7877,25.8923,25.7668,25.8853,115772.0
2018-12-26 11:40:00,37.14,37.14,37.04,37.12,59597.0,25.8923,25.8923,25.8225,25.8783,59597.0
2018-12-26 11:45:00,37.12,37.12,37.05,37.1,54181.0,25.8783,25.8783,25.8295,25.8644,54181.0
2018-12-26 11:50:00,37.1,37.11,37.01,37.1,86013.0,25.8644,25.8713,25.8016,25.8644,86013.0
2018-12-26 11:55:00,37.1,37.22,37.09,37.22,127983.0,25.8644,25.948,25.8574,25.948,127983.0
2018-12-26 12:00:00,37.23,37.34,37.21,37.3,132292.0,25.955,26.0317,25.9411,26.0038,132292.0
2018-12-26 12:05:00,37.31,37.46,37.31,37.45,107059.0,26.0108,26.1154,26.0108,26.1084,107059.0
2018-12-26 12:10:00,37.45,37.55,37.43,37.48,155649.0,26.1084,26.1781,26.0944,26.1293,155649.0
2018-12-26 12:15:00,37.49,37.49,37.28,37.3,120494.0,26.1363,26.1363,25.9899,26.0038,120494.0
2018-12-26 12:20:00,37.32,37.39,37.28,37.32,78149.0,26.0177,26.0665,25.9899,26.0177,78149.0
2018-12-26 12:25:00,37.33,37.4,37.27,37.28,96600.0,26.0247,26.0735,25.9829,25.9899,96600.0
2018-12-26 12:30:00,37.28,37.34,37.24,37.34,63621.0,25.9899,26.0317,25.962,26.0317,63621.0
2018-12-26 12:35:00,37.34,37.36,37.26,37.29,68761.0,26.0317,26.0456,25.9759,25.9968,68761.0
2018-12-26 12:40:00,37.29,37.35,37.28,37.35,72034.0,25.9968,26.0387,25.9899,26.0387,72034.0
2018-12-26 12:45:00,37.36,37.44,37.28,37.31,70339.0,26.0456,26.1014,25.9899,26.0108,70339.0
2018-12-26 12:50:00,37.32,37.43,37.32,37.42,37983.0,26.0177,26.0944,26.0177,26.0875,37983.0
2018-12-26 12:55:00,37.42,37.48,37.41,37.41,46337.0,26.0875,26.1293,26.0805,26.0805,46337.0
2018-12-26 13:00:00,37.41,37.44,37.35,37.36,72995.0,26.0805,26.1014,26.0387,26.0456,72995.0
2018-12-26 13:05:00,37.36,37.36,37.28,37.32,56002.0,26.0456,26.0456,25.9899,26.0177,56002.0
2018-12-26 13:10:00,37.32,37.35,37.22,37.23,40221.0,26.0177,26.0387,25.948,25.955,40221.0
2018-12-26 13:15:00,37.23,37.25,37.18,37.2,40761.0,25.955,25.9689,25.9201,25.9341,40761.0
2018-12-26 13:20:00,37.19,37.29,37.18,37.23,41919.0,25.9271,25.9968,25.9201,25.955,41919.0
2018-12-26 13:25:00,37.22,37.23,37.18,37.2,47688.0,25.948,25.955,25.9201,25.9341,47688.0
2018-12-26 13:30:00,37.21,37.28,37.21,37.24,41068.0,25.9411,25.9899,25.9411,25.962,41068.0
2018-12-26 13:35:00,37.23,37.3,37.21,37.29,43992.0,25.955,26.0038,25.9411,25.9968,43992.0
2018-12-26 13:40:00,37.3,37.33,37.27,37.29,40703.0,26.0038,26.0247,25.9829,25.9968,40703.0
2018-12-26 13:45:00,37.3,37.41,37.3,37.37,53587.0,26.0038,26.0805,26.0038,26.0526,53587.0
2018-12-26 13:50:00,37.38,37.42,37.37,37.42,45276.0,26.0596,26.0875,26.0526,26.0875,45276.0
2018-12-26 13:55:00,37.43,37.46,37.4,37.46,54722.0,26.0944,26.1154,26.0735,26.1154,54722.0
2018-12-26 14:00:00,37.47,37.5,37.44,37.49,63498.0,26.1223,26.1432,26.1014,26.1363,63498.0
2018-12-26 14:05:00,37.48,37.48,37.41,37.45,51854.0,26.1293,26.1293,26.0805,26.1084,51854.0
2018-12-26 14:10:00,37.45,37.52,37.42,37.44,55373.0,26.1084,26.1572,26.0875,26.1014,55373.0
2018-12-26 14:15:00,37.44,37.47,37.36,37.38,85700.0,26.1014,26.1223,26.0456,26.0596,85700.0
2018-12-26 14:20:00,37.39,37.5,37.35,37.49,82148.0,26.0665,26.1432,26.0387,26.1363,82148.0
2018-12-26 14:25:00,37.49,37.49,37.37,37.43,43139.0,26.1363,26.1363,26.0526,26.0944,43139.0
2018-12-26 14:30:00,37.43,37.5,37.42,37.49,45952.0,26.0944,26.1432,26.0875,26.1363,45952.0
2018-12-26 14:35:00,37.49,37.51,37.45,37.48,59839.0,26.1363,26.1502,26.1084,26.1293,59839.0
2018-12-26 14:40:00,37.49,37.5,37.4,37.47,68454.0,26.1363,26.1432,26.0735,26.1223,68454.0
2018-12-26 14:45:00,37.47,37.49,37.41,37.41,54773.0,26.1223,26.1363,26.0805,26.0805,54773.0
2018-12-26 14:50:00,37.42,37.49,37.4,37.49,135045.0,26.0875,26.1363,26.0735,26.1363,135045.0
2018-12-26 14:55:00,37.49,37.6,37.47,37.6,90581.0,26.1363,26.213,26.1223,26.213,90581.0
2018-12-26 15:00:00,37.61,37.65,37.56,37.63,99122.0,26.2199,26.2478,26.1851,26.2339,99122.0
2018-12-26 15:05:00,37.62,37.66,37.58,37.58,80125.0,26.2269,26.2548,26.199,26.199,80125.0
2018-12-26 15:10:00,37.59,37.63,37.56,37.6,79074.0,26.206,26.2339,26.1851,26.213,79074.0
2018-12-26 15:15:00,37.61,37.63,37.57,37.57,51855.0,26.2199,26.2339,26.192,26.192,51855.0
2018-12-26 15:20:00,37.58,37.68,37.56,37.68,91045.0,26.199,26.2687,26.1851,26.2687,91045.0
2018-12-26 15:25:00,37.68,37.71,37.64,37.68,69034.0,26.2687,26.2896,26.2408,26.2687,69034.0
2018-12-26 15:30:00,37.69,37.76,37.67,37.72,116711.0,26.2757,26.3245,26.2618,26.2966,116711.0
2018-12-26 15:35:00,37.72,37.85,37.71,37.85,126798.0,26.2966,26.3872,26.2896,26.3872,126798.0
2018-12-26 15:40:00,37.85,37.91,37.78,37.91,169430.0,26.3872,26.4291,26.3384,26.4291,169430.0
2018-12-26 15:45:00,37.91,37.95,37.83,37.88,218062.0,26.4291,26.457,26.3733,26.4082,218062.0
2018-12-26 15:50:00,37.88,37.99,37.85,37.98,228744.0,26.4082,26.4848,26.3872,26.4779,228744.0
2018-12-26 15:55:00,37.98,38.08,37.98,38.05,441754.0,26.4779,26.5476,26.4779,26.5267,441754.0
2018-12-27 09:30:00,37.33,37.5,37.33,37.45,274595.0,26.0247,26.1432,26.0247,26.1084,274595.0
2018-12-27 09:35:00,37.45,37.48,37.38,37.4,136007.0,26.1084,26.1293,26.0596,26.0735,136007.0
2018-12-27 09:40:00,37.41,37.5,37.4,37.4,94272.0,26.0805,26.1432,26.0735,26.0735,94272.0
2018-12-27 09:45:00,37.4,37.45,37.24,37.25,124792.0,26.0735,26.1084,25.962,25.9689,124792.0
2018-12-27 09:50:00,37.25,37.29,37.18,37.24,126363.0,25.9689,25.9968,25.9201,25.962,126363.0
2018-12-27 09:55:00,37.24,37.35,37.21,37.32,78372.0,25.962,26.0387,25.9411,26.0177,78372.0
2018-12-27 10:00:00,37.32,37.4,37.28,37.32,126267.0,26.0177,26.0735,25.9899,26.0177,126267.0
2018-12-27 10:05:00,37.32,37.34,37.11,37.13,251328.0,26.0177,26.0317,25.8713,25.8853,251328.0
2018-12-27 10:10:00,37.13,37.16,37.02,37.04,172965.0,25.8853,25.9062,25.8086,25.8225,172965.0
2018-12-27 10:15:00,37.05,37.11,36.99,37.0,190787.0,25.8295,25.8713,25.7877,25.7947,190787.0
2018-12-27 10:20:00,36.99,37.04,36.96,36.97,130039.0,25.7877,25.8225,25.7668,25.7737,130039.0
2018-12-27 10:25:00,36.97,37.03,36.96,36.97,129757.0,25.7737,25.8156,25.7668,25.7737,129757.0
2018-12-27 10:30:00,36.97,37.05,36.93,37.05,119205.0,25.7737,25.8295,25.7459,25.8295,119205.0
2018-12-27 10:35:00,37.04,37.09,37.0,37.04,134325.0,25.8225,25.8574,25.7947,25.8225,134325.0
2018-12-27 10:40:00,37.05,37.14,36.98,37.13,204096.0,25.8295,25.8923,25.7807,25.8853,204096.0
2018-12-27 10:45:00,37.14,37.22,37.1,37.13,145801.0,25.8923,25.948,25.8644,25.8853,145801.0
2018-12-27 10:50:00,37.13,37.15,37.05,37.07,92619.0,25.8853,25.8992,25.8295,25.8435,92619.0
2018-12-27 10:55:00,37.07,37.08,36.97,36.98,133631.0,25.8435,25.8504,25.7737,25.7807,133631.0
2018-12-27 11:00:00,36.96,36.97,36.81,36.83,127399.0,25.7668,25.7737,25.6622,25.6761,127399.0
2018-12-27 11:05:00,36.82,36.82,36.73,36.78,127280.0,25.6692,25.6692,25.6064,25.6413,127280.0
2018-12-27 11:10:00,36.78,36.89,36.78,36.86,104260.0,25.6413,25.718,25.6413,25.6971,104260.0
2018-12-27 11:15:00,36.86,37.02,36.83,37.02,132157.0,25.6971,25.8086,25.6761,25.8086,132157.0
2018-12-27 11:20:00,37.01,37.09,36.99,37.06,86419.0,25.8016,25.8574,25.7877,25.8365,86419.0
2018-12-27 11:25:00,37.07,37.2,37.06,37.13,111641.0,25.8435,25.9341,25.8365,25.8853,111641.0
2018-12-27 11:30:00,37.13,37.26,37.08,37.08,256739.0,25.8853,25.9759,25.8504,25.8504,256739.0
2018-12-27 11:35:00,37.09,37.16,37.06,37.11,102477.0,25.8574,25.9062,25.8365,25.8713,102477.0
2018-12-27 11:40:00,37.1,37.11,37.01,37.05,84152.0,25.8644,25.8713,25.8016,25.8295,84152.0
2018-12-27 11:45:00,37.05,37.08,36.97,37.03,49695.0,25.8295,25.8504,25.7737,25.8156,49695.0
2018-12-27 11:50:00,37.02,37.09,37.0,37.01,52914.0,25.8086,25.8574,25.7947,25.8016,52914.0
2018-12-27 11:55:00,37.02,37.12,36.97,37.08,69212.0,25.8086,25.8783,25.7737,25.8504,69212.0
2018-12-27 12:00:00,37.07,37.07,36.97,36.97,44905.0,25.8435,25.8435,25.7737,25.7737,44905.0
2018-12-27 12:05:00,36.96,37.03,36.96,36.98,52375.0,25.7668,25.8156,25.7668,25.7807,52375.0
2018-12-27 12:10:00,36.99,37.0,36.96,37.0,48054.0,25.7877,25.7947,25.7668,25.7947,48054.0
2018-12-27 12:15:00,36.99,37.06,36.99,37.02,48613.0,25.7877,25.8365,25.7877,25.8086,48613.0
2018-12-27 12:20:00,37.01,37.01,36.96,37.0,80245.0,25.8016,25.8016,25.7668,25.7947,80245.0
2018-12-27 12:25:00,37.01,37.02,36.85,36.9,126524.0,25.8016,25.8086,25.6901,25.7249,126524.0
2018-12-27 12:30:00,36.9,36.99,36.88,36.98,108464.0,25.7249,25.7877,25.711,25.7807,108464.0
2018-12-27 12:35:00,36.98,37.09,36.96,37.05,85672.0,25.7807,25.8574,25.7668,25.8295,85672.0
2018-12-27 12:40:00,37.05,37.09,37.05,37.09,52499.0,25.8295,25.8574,25.8295,25.8574,52499.0
2018-12-27 12:45:00,37.09,37.18,37.08,37.15,122409.0,25.8574,25.9201,25.8504,25.8992,122409.0
2018-12-27 12:50:00,37.15,37.17,37.1,37.16,74457.0,25.8992,25.9132,25.8644,25.9062,74457.0
2018-12-27 12:55:00,37.16,37.18,37.1,37.16,64009.0,25.9062,25.9201,25.8644,25.9062,64009.0
2018-12-27 13:00:00,37.15,37.21,37.12,37.13,100230.0,25.8992,25.9411,25.8783,25.8853,100230.0
2018-12-27 13:05:00,37.13,37.19,37.13,37.15,57821.0,25.8853,25.9271,25.8853,25.8992,57821.0
2018-12-27 13:10:00,37.15,37.16,37.09,37.11,44225.0,25.8992,25.9062,25.8574,25.8713,44225.0
2018-12-27 13:15:00,37.11,37.13,37.09,37.09,53739.0,25.8713,25.8853,25.8574,25.8574,53739.0
2018-12-27 13:20:00,37.1,37.1,37.04,37.04,56359.0,25.8644,25.8644,25.8225,25.8225,56359.0
2018-12-27 13:25:00,37.03,37.11,37.02,37.02,33770.0,25.8156,25.8713,25.8086,25.8086,33770.0
2018-12-27 13:30:00,37.02,37.07,37.0,37.06,35513.0,25.8086,25.8435,25.7947,25.8365,35513.0
2018-12-27 13:35:00,37.06,37.07,37.0,37.03,47866.0,25.8365,25.8435,25.7947,25.8156,47866.0
2018-12-27 13:40:00,37.02,37.06,37.0,37.04,81326.0,25.8086,25.8365,25.7947,25.8225,81326.0
2018-12-27 13:45:00,37.04,37.06,36.92,36.95,63183.0,25.8225,25.8365,25.7389,25.7598,63183.0
2018-12-27 13:50:00,36.94,36.97,36.93,36.94,46739.0,25.7528,25.7737,25.7459,25.7528,46739.0
2018-12-27 13:55:00,36.94,37.01,36.93,36.94,69236.0,25.7528,25.8016,25.7459,25.7528,69236.0
2018-12-27 14:00:00,36.94,36.97,36.89,36.97,52145.0,25.7528,25.7737,25.718,25.7737,52145.0
2018-12-27 14:05:00,36.96,36.99,36.91,36.93,78533.0,25.7668,25.7877,25.7319,25.7459,78533.0
2018-12-27 14:10:00,36.9,36.94,36.87,36.91,45802.0,25.7249,25.7528,25.704,25.7319,45802.0
2018-12-27 14:15:00,36.9,36.92,36.87,36.9,88767.0,25.7249,25.7389,25.704,25.7249,88767.0
2018-12-27 14:20:00,36.89,36.89,36.86,36.86,46166.0,25.718,25.718,25.6971,25.6971,46166.0
2018-12-27 14:25:00,36.86,36.93,36.82,36.92,54880.0,25.6971,25.7459,25.6692,25.7389,54880.0
2018-12-27 14:30:00,36.92,36.92,36.86,36.89,81074.0,25.7389,25.7389,25.6971,25.718,81074.0
2018-12-27 14:35:00,36.89,36.95,36.88,36.9,60524.0,25.718,25.7598,25.711,25.7249,60524.0
2018-12-27 14:40:00,36.9,37.05,36.89,37.03,112534.0,25.7249,25.8295,25.718,25.8156,112534.0
2018-12-27 14:45:00,37.03,37.04,36.95,37.0,83597.0,25.8156,25.8225,25.7598,25.7947,83597.0
2018-12-27 14:50:00,37.0,37.14,36.97,37.09,91890.0,25.7947,25.8923,25.7737,25.8574,91890.0
2018-12-27 14:55:00,37.08,37.13,37.04,37.13,70933.0,25.8504,25.8853,25.8225,25.8853,70933.0
2018-12-27 15:00:00,37.13,37.14,37.03,37.09,54223.0,25.8853,25.8923,25.8156,25.8574,54223.0
2018-12-27 15:05:00,37.1,37.13,37.03,37.12,57337.0,25.8644,25.8853,25.8156,25.8783,57337.0
2018-12-27 15:10:00,37.11,37.27,37.09,37.26,82196.0,25.8713,25.9829,25.8574,25.9759,82196.0
2018-12-27 15:15:00,37.27,37.28,37.16,37.18,75401.0,25.9829,25.9899,25.9062,25.9201,75401.0
2018-12-27 15:20:00,37.18,37.34,37.18,37.34,158510.0,25.9201,26.0317,25.9201,26.0317,158510.0
2018-12-27 15:25:00,37.34,37.45,37.32,37.41,143842.0,26.0317,26.1084,26.0177,26.0805,143842.0
2018-12-27 15:30:00,37.42,37.45,37.31,37.43,147973.0,26.0875,26.1084,26.0108,26.0944,147973.0
2018-12-27 15:35:00,37.43,37.53,37.43,37.49,136712.0,26.0944,26.1642,26.0944,26.1363,136712.0
2018-12-27 15:40:00,37.49,37.66,37.49,37.63,192723.0,26.1363,26.2548,26.1363,26.2339,192723.0
2018-12-27 15:45:00,37.63,37.64,37.5,37.59,218583.0,26.2339,26.2408,26.1432,26.206,218583.0
2018-12-27 15:50:00,37.58,37.6,37.49,37.54,236996.0,26.199,26.213,26.1363,26.1711,236996.0
2018-12-27 15:55:00,37.54,37.74,37.53,37.73,368770.0,26.1711,26.3106,26.1642,26.3036,368770.0
2018-12-28 09:30:00,38.67,38.67,38.36,38.37,411699.0,26.9589,26.9589,26.7428,26.7498,411699.0
2018-12-28 09:35:00,38.37,38.38,38.24,38.28,205090.0,26.7498,26.7567,26.6591,26.687,205090.0
2018-12-28 09:40:00,38.27,38.37,38.25,38.3,136264.0,26.68,26.7498,26.6661,26.701,136264.0
2018-12-28 09:45:00,38.3,38.41,38.29,38.31,146494.0,26.701,26.7776,26.694,26.7079,146494.0
2018-12-28 09:50:00,38.3,38.39,38.28,38.36,179774.0,26.701,26.7637,26.687,26.7428,179774.0
2018-12-28 09:55:00,38.36,38.44,38.31,38.43,99417.0,26.7428,26.7986,26.7079,26.7916,99417.0
2018-12-28 10:00:00,38.43,38.44,38.25,38.27,112195.0,26.7916,26.7986,26.6661,26.68,112195.0
2018-12-28 10:05:00,38.28,38.33,38.23,38.24,90313.0,26.687,26.7219,26.6522,26.6591,90313.0
2018-12-28 10:10:00,38.23,38.28,38.17,38.2,106277.0,26.6522,26.687,26.6103,26.6312,106277.0
2018-12-28 10:15:00,38.21,38.23,38.15,38.21,89304.0,26.6382,26.6522,26.5964,26.6382,89304.0
2018-12-28 10:20:00,38.21,38.22,38.06,38.09,114459.0,26.6382,26.6452,26.5336,26.5546,114459.0
2018-12-28 10:25:00,38.08,38.13,38.05,38.08,106252.0,26.5476,26.5824,26.5267,26.5476,106252.0
2018-12-28 10:30:00,38.09,38.18,38.08,38.14,78708.0,26.5546,26.6173,26.5476,26.5894,78708.0
2018-12-28 10:35:00,38.15,38.15,38.03,38.12,106521.0,26.5964,26.5964,26.5127,26.5755,106521.0
2018-12-28 10:40:00,38.12,38.16,38.09,38.12,72542.0,26.5755,26.6034,26.5546,26.5755,72542.0
2018-12-28 10:45:00,38.12,38.22,38.1,38.2,44784.0,26.5755,26.6452,26.5615,26.6312,44784.0
2018-12-28 10:50:00,38.21,38.27,38.19,38.2,95296.0,26.6382,26.68,26.6243,26.6312,95296.0
2018-12-28 10:55:00,38.2,38.22,38.14,38.18,69025.0,26.6312,26.6452,26.5894,26.6173,69025.0
2018-12-28 11:00:00,38.18,38.23,38.05,38.07,120821.0,26.6173,26.6522,26.5267,26.5406,120821.0
2018-12-28 11:05:00,38.07,38.12,38.03,38.12,108121.0,26.5406,26.5755,26.5127,26.5755,108121.0
2018-12-28 11:10:00,38.11,38.17,38.1,38.14,27794.0,26.5685,26.6103,26.5615,26.5894,27794.0
2018-12-28 11:15:00,38.15,38.25,38.11,38.2,133948.0,26.5964,26.6661,26.5685,26.6312,133948.0
2018-12-28 11:20:00,38.2,38.24,38.17,38.23,50855.0,26.6312,26.6591,26.6103,26.6522,50855.0
2018-12-28 11:25:00,38.23,38.3,38.17,38.29,87664.0,26.6522,26.701,26.6103,26.694,87664.0
2018-12-28 11:30:00,38.28,38.4,38.23,38.39,221850.0,26.687,26.7707,26.6522,26.7637,221850.0
2018-12-28 11:35:00,38.39,38.45,38.35,38.44,82168.0,26.7637,26.8055,26.7358,26.7986,82168.0
2018-12-28 11:40:00,38.44,38.44,38.32,38.33,47757.0,26.7986,26.7986,26.7149,26.7219,47757.0
2018-12-28 11:45:00,38.33,38.36,38.26,38.29,113096.0,26.7219,26.7428,26.6731,26.694,113096.0
2018-12-28 11:50:00,38.29,38.3,38.23,38.24,50721.0,26.694,26.701,26.6522,26.6591,50721.0
2018-12-28 11:55:00,38.24,38.3,38.23,38.25,62801.0,26.6591,26.701,26.6522,26.6661,62801.0
2018-12-28 12:00:00,38.25,38.31,38.24,38.3,57687.0,26.6661,26.7079,26.6591,26.701,57687.0
2018-12-28 12:05:00,38.3,38.34,38.28,38.33,54282.0,26.701,26.7288,26.687,26.7219,54282.0
2018-12-28 12:10:00,38.33,38.33,38.26,38.27,51094.0,26.7219,26.7219,26.6731,26.68,51094.0
2018-12-28 12:15:00,38.28,38.28,38.2,38.21,49866.0,26.687,26.687,26.6312,26.6382,49866.0
2018-12-28 12:20:00,38.21,38.25,38.19,38.25,53553.0,26.6382,26.6661,26.6243,26.6661,53553.0
2018-12-28 12:25:00,38.25,38.26,38.2,38.25,33263.0,26.6661,26.6731,26.6312,26.6661,33263.0
2018-12-28 12:30:00,38.25,38.3,38.25,38.3,101102.0,26.6661,26.701,26.6661,26.701,101102.0
2018-12-28 12:35:00,38.3,38.35,38.3,38.32,67969.0,26.701,26.7358,26.701,26.7149,67969.0
2018-12-28 12:40:00,38.32,38.35,38.28,38.28,30740.0,26.7149,26.7358,26.687,26.687,30740.0
2018-12-28 12:45:00,38.29,38.31,38.26,38.31,49797.0,26.694,26.7079,26.6731,26.7079,49797.0
2018-12-28 12:50:00,38.31,38.35,38.28,38.34,78465.0,26.7079,26.7358,26.687,26.7288,78465.0
2018-12-28 12:55:00,38.34,38.34,38.18,38.2,66999.0,26.7288,26.7288,26.6173,26.6312,66999.0
2018-12-28 13:00:00,38.2,38.26,38.18,38.22,134400.0,26.6312,26.6731,26.6173,26.6452,134400.0
2018-12-28 13:05:00,38.21,38.23,38.17,38.23,49152.0,26.6382,26.6522,26.6103,26.6522,49152.0
2018-12-28 13:10:00,38.23,38.26,38.23,38.24,38506.0,26.6522,26.6731,26.6522,26.6591,38506.0
2018-12-28 13:15:00,38.24,38.29,38.19,38.19,71860.0,26.6591,26.694,26.6243,26.6243,71860.0
2018-12-28 13:20:00,38.19,38.2,38.11,38.11,50233.0,26.6243,26.6312,26.5685,26.5685,50233.0
2018-12-28 13:25:00,38.11,38.15,38.1,38.15,49684.0,26.5685,26.5964,26.5615,26.5964,49684.0
2018-12-28 13:30:00,38.15,38.15,38.07,38.08,42288.0,26.5964,26.5964,26.5406,26.5476,42288.0
2018-12-28 13:35:00,38.08,38.11,38.06,38.08,65409.0,26.5476,26.5685,26.5336,26.5476,65409.0
2018-12-28 13:40:00,38.08,38.1,38.07,38.07,55820.0,26.5476,26.5615,26.5406,26.5406,55820.0
2018-12-28 13:45:00,38.07,38.17,38.06,38.15,43983.0,26.5406,26.6103,26.5336,26.5964,43983.0
2018-12-28 13:50:00,38.16,38.25,38.15,38.23,68429.0,26.6034,26.6661,26.5964,26.6522,68429.0
2018-12-28 13:55:00,38.24,38.28,38.23,38.27,67774.0,26.6591,26.687,26.6522,26.68,67774.0
2018-12-28 14:00:00,38.27,38.31,38.25,38.27,45727.0,26.68,26.7079,26.6661,26.68,45727.0
2018-12-28 14:05:00,38.28,38.34,38.28,38.33,33689.0,26.687,26.7288,26.687,26.7219,33689.0
2018-12-28 14:10:00,38.32,38.38,38.31,38.37,64358.0,26.7149,26.7567,26.7079,26.7498,64358.0
2018-12-28 14:15:00,38.36,38.43,38.33,38.33,52480.0,26.7428,26.7916,26.7219,26.7219,52480.0
2018-12-28 14:20:00,38.33,38.36,38.29,38.34,54133.0,26.7219,26.7428,26.694,26.7288,54133.0
2018-12-28 14:25:00,38.34,38.35,38.28,38.28,30481.0,26.7288,26.7358,26.687,26.687,30481.0
2018-12-28 14:30:00,38.29,38.34,38.29,38.31,45379.0,26.694,26.7288,26.694,26.7079,45379.0
2018-12-28 14:35:00,38.31,38.4,38.3,38.4,35920.0,26.7079,26.7707,26.701,26.7707,35920.0
2018-12-28 14:40:00,38.39,38.46,38.38,38.43,52797.0,26.7637,26.8125,26.7567,26.7916,52797.0
2018-12-28 14:45:00,38.43,38.47,38.39,38.47,69992.0,26.7916,26.8195,26.7637,26.8195,69992.0
2018-12-28 14:50:00,38.47,38.48,38.42,38.46,75865.0,26.8195,26.8264,26.7846,26.8125,75865.0
2018-12-28 14:55:00,38.46,38.47,38.39,38.41,91627.0,26.8125,26.8195,26.7637,26.7776,91627.0
2018-12-28 15:00:00,38.41,38.43,38.33,38.36,67526.0,26.7776,26.7916,26.7219,26.7428,67526.0
2018-12-28 15:05:00,38.35,38.36,38.19,38.22,107790.0,26.7358,26.7428,26.6243,26.6452,107790.0
2018-12-28 15:10:00,38.21,38.24,38.15,38.24,80907.0,26.6382,26.6591,26.5964,26.6591,80907.0
2018-12-28 15:15:00,38.23,38.25,38.14,38.15,100689.0,26.6522,26.6661,26.5894,26.5964,100689.0
2018-12-28 15:20:00,38.15,38.17,38.1,38.15,97239.0,26.5964,26.6103,26.5615,26.5964,97239.0
2018-12-28 15:25:00,38.14,38.17,38.01,38.06,189348.0,26.5894,26.6103,26.4988,26.5336,189348.0
2018-12-28 15:30:00,38.06,38.11,38.01,38.07,126138.0,26.5336,26.5685,26.4988,26.5406,126138.0
2018-12-28 15:35:00,38.07,38.11,38.04,38.05,88824.0,26.5406,26.5685,26.5197,26.5267,88824.0
2018-12-28 15:40:00,38.04,38.11,38.02,38.04,109201.0,26.5197,26.5685,26.5058,26.5197,109201.0
2018-12-28 15:45:00,38.03,38.08,38.02,38.08,125319.0,26.5127,26.5476,26.5058,26.5476,125319.0
2018-12-28 15:50:00,38.07,38.13,38.05,38.08,144304.0,26.5406,26.5824,26.5267,26.5476,144304.0
2018-12-28 15:55:00,38.07,38.15,38.07,38.13,247648.0,26.5406,26.5964,26.5406,26.5824,247648.0
2018-12-31 09:30:00,38.21,38.38,38.16,38.33,209353.0,26.6382,26.7567,26.6034,26.7219,209353.0
2018-12-31 09:35:00,38.34,38.46,38.31,38.4,89959.0,26.7288,26.8125,26.7079,26.7707,89959.0
2018-12-31 09:40:00,38.41,38.44,38.34,38.38,90010.0,26.7776,26.7986,26.7288,26.7567,90010.0
2018-12-31 09:45:00,38.39,38.43,38.28,38.31,72748.0,26.7637,26.7916,26.687,26.7079,72748.0
2018-12-31 09:50:00,38.31,38.33,38.24,38.3,67610.0,26.7079,26.7219,26.6591,26.701,67610.0
2018-12-31 09:55:00,38.3,38.32,38.2,38.22,74652.0,26.701,26.7149,26.6312,26.6452,74652.0
2018-12-31 10:00:00,38.22,38.24,38.17,38.18,54839.0,26.6452,26.6591,26.6103,26.6173,54839.0
2018-12-31 10:05:00,38.17,38.24,38.13,38.14,87680.0,26.6103,26.6591,26.5824,26.5894,87680.0
2018-12-31 10:10:00,38.14,38.18,38.08,38.09,80412.0,26.5894,26.6173,26.5476,26.5546,80412.0
2018-12-31 10:15:00,38.08,38.09,38.03,38.04,59172.0,26.5476,26.5546,26.5127,26.5197,59172.0
2018-12-31 10:20:00,38.04,38.07,38.03,38.06,80762.0,26.5197,26.5406,26.5127,26.5336,80762.0
2018-12-31 10:25:00,38.06,38.12,38.02,38.07,55233.0,26.5336,26.5755,26.5058,26.5406,55233.0
2018-12-31 10:30:00,38.07,38.09,38.01,38.04,46381.0,26.5406,26.5546,26.4988,26.5197,46381.0
2018-12-31 10:35:00,38.03,38.06,37.96,37.96,253899.0,26.5127,26.5336,26.4639,26.4639,253899.0
2018-12-31 10:40:00,37.95,38.01,37.95,38.0,80606.0,26.457,26.4988,26.457,26.4918,80606.0
2018-12-31 10:45:00,38.0,38.08,37.99,38.02,42167.0,26.4918,26.5476,26.4848,26.5058,42167.0
2018-12-31 10:50:00,38.01,38.09,37.99,38.05,80302.0,26.4988,26.5546,26.4848,26.5267,80302.0
2018-12-31 10:55:00,38.05,38.07,37.98,38.01,39149.0,26.5267,26.5406,26.4779,26.4988,39149.0
2018-12-31 11:00:00,38.02,38.03,37.97,38.02,49112.0,26.5058,26.5127,26.4709,26.5058,49112.0
2018-12-31 11:05:00,38.02,38.03,37.98,37.98,31579.0,26.5058,26.5127,26.4779,26.4779,31579.0
2018-12-31 11:10:00,37.97,38.0,37.94,37.98,73290.0,26.4709,26.4918,26.45,26.4779,73290.0
2018-12-31 11:15:00,37.97,38.02,37.92,37.96,56413.0,26.4709,26.5058,26.436,26.4639,56413.0
2018-12-31 11:20:00,37.97,37.98,37.9,37.91,41039.0,26.4709,26.4779,26.4221,26.4291,41039.0
2018-12-31 11:25:00,37.91,38.05,37.88,38.04,78740.0,26.4291,26.5267,26.4082,26.5197,78740.0
2018-12-31 11:30:00,38.04,38.06,37.95,37.97,37939.0,26.5197,26.5336,26.457,26.4709,37939.0
2018-12-31 11:35:00,37.97,38.07,37.96,38.07,47102.0,26.4709,26.5406,26.4639,26.5406,47102.0
2018-12-31 11:40:00,38.07,38.08,37.93,37.93,50071.0,26.5406,26.5476,26.443,26.443,50071.0
2018-12-31 11:45:00,37.94,38.05,37.93,38.05,40866.0,26.45,26.5267,26.443,26.5267,40866.0
2018-12-31 11:50:00,38.05,38.08,38.01,38.02,51402.0,26.5267,26.5476,26.4988,26.5058,51402.0
2018-12-31 11:55:00,38.02,38.12,38.02,38.11,47781.0,26.5058,26.5755,26.5058,26.5685,47781.0
2018-12-31 12:00:00,38.11,38.13,38.02,38.03,50253.0,26.5685,26.5824,26.5058,26.5127,50253.0
2018-12-31 12:05:00,38.03,38.07,38.01,38.07,41787.0,26.5127,26.5406,26.4988,26.5406,41787.0
2018-12-31 12:10:00,38.06,38.1,38.04,38.09,56635.0,26.5336,26.5615,26.5197,26.5546,56635.0
2018-12-31 12:15:00,38.1,38.13,38.06,38.06,66366.0,26.5615,26.5824,26.5336,26.5336,66366.0
2018-12-31 12:20:00,38.07,38.1,38.05,38.05,29604.0,26.5406,26.5615,26.5267,26.5267,29604.0
2018-12-31 12:25:00,38.05,38.06,38.01,38.04,41140.0,26.5267,26.5336,26.4988,26.5197,41140.0
2018-12-31 12:30:00,38.04,38.09,38.03,38.04,51497.0,26.5197,26.5546,26.5127,26.5197,51497.0
2018-12-31 12:35:00,38.03,38.07,38.01,38.06,54275.0,26.5127,26.5406,26.4988,26.5336,54275.0
2018-12-31 12:40:00,38.05,38.07,38.01,38.06,50712.0,26.5267,26.5406,26.4988,26.5336,50712.0
2018-12-31 12:45:00,38.06,38.06,38.0,38.0,56587.0,26.5336,26.5336,26.4918,26.4918,56587.0
2018-12-31 12:50:00,38.0,38.01,37.95,37.98,45465.0,26.4918,26.4988,26.457,26.4779,45465.0
2018-12-31 12:55:00,37.98,38.0,37.95,37.99,44212.0,26.4779,26.4918,26.457,26.4848,44212.0
2018-12-31 13:00:00,38.0,38.02,37.96,37.96,31872.0,26.4918,26.5058,26.4639,26.4639,31872.0
2018-12-31 13:05:00,37.97,37.99,37.95,37.99,34529.0,26.4709,26.4848,26.457,26.4848,34529.0
2018-12-31 13:10:00,37.98,38.04,37.98,37.99,43888.0,26.4779,26.5197,26.4779,26.4848,43888.0
2018-12-31 13:15:00,38.0,38.03,37.99,38.02,50699.0,26.4918,26.5127,26.4848,26.5058,50699.0
2018-12-31 13:20:00,38.02,38.03,37.99,38.0,33037.0,26.5058,26.5127,26.4848,26.4918,33037.0
2018-12-31 13:25:00,38.0,38.05,37.99,38.03,34283.0,26.4918,26.5267,26.4848,26.5127,34283.0
2018-12-31 13:30:00,38.03,38.03,37.97,37.98,40773.0,26.5127,26.5127,26.4709,26.4779,40773.0
2018-12-31 13:35:00,37.97,37.98,37.93,37.94,70433.0,26.4709,26.4779,26.443,26.45,70433.0
2018-12-31 13:40:00,37.95,37.95,37.9,37.91,42386.0,26.457,26.457,26.4221,26.4291,42386.0
2018-12-31 13:45:00,37.9,37.91,37.85,37.9,72083.0,26.4221,26.4291,26.3872,26.4221,72083.0
2018-12-31 13:50:00,37.89,37.92,37.85,37.87,37558.0,26.4151,26.436,26.3872,26.4012,37558.0
2018-12-31 13:55:00,37.87,37.89,37.83,37.86,42123.0,26.4012,26.4151,26.3733,26.3942,42123.0
2018-12-31 14:00:00,37.85,37.86,37.8,37.84,48685.0,26.3872,26.3942,26.3524,26.3803,48685.0
2018-12-31 14:05:00,37.84,37.91,37.84,37.88,46527.0,26.3803,26.4291,26.3803,26.4082,46527.0
2018-12-31 14:10:00,37.87,37.88,37.84,37.86,48565.0,26.4012,26.4082,26.3803,26.3942,48565.0
2018-12-31 14:15:00,37.86,37.92,37.84,37.91,42550.0,26.3942,26.436,26.3803,26.4291,42550.0
2018-12-31 14:20:00,37.9,37.92,37.8,37.86,66663.0,26.4221,26.436,26.3524,26.3942,66663.0
2018-12-31 14:25:00,37.85,37.9,37.81,37.86,73053.0,26.3872,26.4221,26.3594,26.3942,73053.0
2018-12-31 14:30:00,37.86,37.88,37.83,37.87,48832.0,26.3942,26.4082,26.3733,26.4012,48832.0
2018-12-31 14:35:00,37.88,37.89,37.83,37.87,60525.0,26.4082,26.4151,26.3733,26.4012,60525.0
2018-12-31 14:40:00,37.87,37.92,37.86,37.92,38231.0,26.4012,26.436,26.3942,26.436,38231.0
2018-12-31 14:45:00,37.92,37.97,37.91,37.95,58444.0,26.436,26.4709,26.4291,26.457,58444.0
2018-12-31 14:50:00,37.96,38.01,37.95,37.97,45900.0,26.4639,26.4988,26.457,26.4709,45900.0
2018-12-31 14:55:00,37.96,37.99,37.92,37.93,55812.0,26.4639,26.4848,26.436,26.443,55812.0
2018-12-31 15:00:00,37.92,38.0,37.92,37.94,41000.0,26.436,26.4918,26.436,26.45,41000.0
2018-12-31 15:05:00,37.95,38.0,37.93,37.95,41024.0,26.457,26.4918,26.443,26.457,41024.0
2018-12-31 15:10:00,37.95,37.97,37.93,37.93,47624.0,26.457,26.4709,26.443,26.443,47624.0
2018-12-31 15:15:00,37.93,37.95,37.9,37.94,29295.0,26.443,26.457,26.4221,26.45,29295.0
2018-12-31 15:20:00,37.93,37.95,37.86,37.87,54182.0,26.443,26.457,26.3942,26.4012,54182.0
2018-12-31 15:25:00,37.87,37.95,37.86,37.94,54767.0,26.4012,26.457,26.3942,26.45,54767.0
2018-12-31 15:30:00,37.94,38.04,37.93,38.01,76807.0,26.45,26.5197,26.443,26.4988,76807.0
2018-12-31 15:35:00,38.01,38.01,37.96,37.97,70585.0,26.4988,26.4988,26.4639,26.4709,70585.0
2018-12-31 15:40:00,37.97,38.05,37.96,38.02,105952.0,26.4709,26.5267,26.4639,26.5058,105952.0
2018-12-31 15:45:00,38.02,38.04,37.93,37.94,97841.0,26.5058,26.5197,26.443,26.45,97841.0
2018-12-31 15:50:00,37.94,37.95,37.85,37.85,160980.0,26.45,26.457,26.3872,26.3872,160980.0
2018-12-31 15:55:00,37.86,37.93,37.8,37.92,344828.0,26.3942,26.443,26.3524,26.436,344828.0
2019-01-02 09:30:00,37.47,37.55,37.43,37.44,188654.0,26.1223,26.1781,26.0944,26.1014,188654.0
2019-01-02 09:35:00,37.44,37.6,37.4,37.58,107890.0,26.1014,26.213,26.0735,26.199,107890.0
2019-01-02 09:40:00,37.56,37.68,37.54,37.67,70679.0,26.1851,26.2687,26.1711,26.2618,70679.0
2019-01-02 09:45:00,37.66,37.72,37.6,37.72,108359.0,26.2548,26.2966,26.213,26.2966,108359.0
2019-01-02 09:50:00,37.72,37.79,37.69,37.79,72386.0,26.2966,26.3454,26.2757,26.3454,72386.0
2019-01-02 09:55:00,37.8,37.9,37.77,37.88,60309.0,26.3524,26.4221,26.3315,26.4082,60309.0
2019-01-02 10:00:00,37.89,38.04,37.88,38.03,78589.0,26.4151,26.5197,26.4082,26.5127,78589.0
2019-01-02 10:05:00,38.04,38.17,38.03,38.15,84774.0,26.5197,26.6103,26.5127,26.5964,84774.0
2019-01-02 10:10:00,38.15,38.32,38.13,38.31,101595.0,26.5964,26.7149,26.5824,26.7079,101595.0
2019-01-02 10:15:00,38.3,38.33,38.25,38.27,100666.0,26.701,26.7219,26.6661,26.68,100666.0
2019-01-02 10:20:00,38.27,38.32,38.21,38.27,100191.0,26.68,26.7149,26.6382,26.68,100191.0
2019-01-02 10:25:00,38.27,38.44,38.27,38.37,105291.0,26.68,26.7986,26.68,26.7498,105291.0
2019-01-02 10:30:00,38.38,38.41,38.32,38.34,73389.0,26.7567,26.7776,26.7149,26.7288,73389.0
2019-01-02 10:35:00,38.34,38.44,38.34,38.42,65945.0,26.7288,26.7986,26.7288,26.7846,65945.0
2019-01-02 10:40:00,38.41,38.54,38.41,38.51,194377.0,26.7776,26.8683,26.7776,26.8474,194377.0
2019-01-02 10:45:00,38.51,38.53,38.46,38.48,96673.0,26.8474,26.8613,26.8125,26.8264,96673.0
2019-01-02 10:50:00,38.47,38.6,38.44,38.57,77861.0,26.8195,26.9101,26.7986,26.8892,77861.0
2019-01-02 10:55:00,38.56,38.56,38.44,38.44,66309.0,26.8822,26.8822,26.7986,26.7986,66309.0
2019-01-02 11:00:00,38.45,38.49,38.41,38.45,88744.0,26.8055,26.8334,26.7776,26.8055,88744.0
2019-01-02 11:05:00,38.46,38.56,38.46,38.56,59049.0,26.8125,26.8822,26.8125,26.8822,59049.0
2019-01-02 11:10:00,38.56,38.69,38.54,38.66,62499.0,26.8822,26.9728,26.8683,26.9519,62499.0
2019-01-02 11:15:00,38.67,38.71,38.57,38.71,142474.0,26.9589,26.9868,26.8892,26.9868,142474.0
2019-01-02 11:20:00,38.7,38.71,38.63,38.65,96127.0,26.9798,26.9868,26.931,26.945,96127.0
2019-01-02 11:25:00,38.65,38.65,38.46,38.47,127912.0,26.945,26.945,26.8125,26.8195,127912.0
2019-01-02 11:30:00,38.47,38.53,38.41,38.51,161748.0,26.8195,26.8613,26.7776,26.8474,161748.0
2019-01-02 11:35:00,38.52,38.57,38.48,38.49,80204.0,26.8543,26.8892,26.8264,26.8334,80204.0
2019-01-02 11:40:00,38.49,38.6,38.48,38.59,48856.0,26.8334,26.9101,26.8264,26.9031,48856.0
2019-01-02 11:45:00,38.59,38.66,38.56,38.65,36066.0,26.9031,26.9519,26.8822,26.945,36066.0
2019-01-02 11:50:00,38.65,38.65,38.57,38.64,34390.0,26.945,26.945,26.8892,26.938,34390.0
2019-01-02 11:55:00,38.63,38.68,38.62,38.64,35076.0,26.931,26.9659,26.924,26.938,35076.0
2019-01-02 12:00:00,38.65,38.65,38.57,38.61,48266.0,26.945,26.945,26.8892,26.9171,48266.0
2019-01-02 12:05:00,38.61,38.7,38.61,38.66,68123.0,26.9171,26.9798,26.9171,26.9519,68123.0
2019-01-02 12:10:00,38.66,38.7,38.63,38.7,53189.0,26.9519,26.9798,26.931,26.9798,53189.0
2019-01-02 12:15:00,38.7,38.7,38.61,38.64,26685.0,26.9798,26.9798,26.9171,26.938,26685.0
2019-01-02 12:20:00,38.63,38.64,38.58,38.63,46374.0,26.931,26.938,26.8962,26.931,46374.0
2019-01-02 12:25:00,38.64,38.71,38.63,38.68,33532.0,26.938,26.9868,26.931,26.9659,33532.0
2019-01-02 12:30:00,38.69,38.71,38.61,38.65,40777.0,26.9728,26.9868,26.9171,26.945,40777.0
2019-01-02 12:35:00,38.65,38.72,38.63,38.68,35832.0,26.945,26.9938,26.931,26.9659,35832.0
2019-01-02 12:40:00,38.68,38.69,38.64,38.67,29222.0,26.9659,26.9728,26.938,26.9589,29222.0
2019-01-02 12:45:00,38.67,38.71,38.64,38.65,22039.0,26.9589,26.9868,26.938,26.945,22039.0
2019-01-02 12:50:00,38.65,38.67,38.64,38.64,82401.0,26.945,26.9589,26.938,26.938,82401.0
2019-01-02 12:55:00,38.64,38.68,38.62,38.64,62729.0,26.938,26.9659,26.924,26.938,62729.0
2019-01-02 13:00:00,38.65,38.69,38.64,38.67,46405.0,26.945,26.9728,26.938,26.9589,46405.0
2019-01-02 13:05:00,38.68,38.75,38.67,38.71,32912.0,26.9659,27.0147,26.9589,26.9868,32912.0
2019-01-02 13:10:00,38.71,38.72,38.65,38.68,49019.0,26.9868,26.9938,26.945,26.9659,49019.0
2019-01-02 13:15:00,38.67,38.69,38.63,38.69,41230.0,26.9589,26.9728,26.931,26.9728,41230.0
2019-01-02 13:20:00,38.69,38.69,38.64,38.66,26021.0,26.9728,26.9728,26.938,26.9519,26021.0
2019-01-02 13:25:00,38.65,38.67,38.63,38.63,22262.0,26.945,26.9589,26.931,26.931,22262.0
2019-01-02 13:30:00,38.63,38.64,38.58,38.62,46457.0,26.931,26.938,26.8962,26.924,46457.0
2019-01-02 13:35:00,38.61,38.63,38.54,38.56,35101.0,26.9171,26.931,26.8683,26.8822,35101.0
2019-01-02 13:40:00,38.55,38.57,38.53,38.54,23670.0,26.8752,26.8892,26.8613,26.8683,23670.0
2019-01-02 13:45:00,38.54,38.59,38.53,38.56,25639.0,26.8683,26.9031,26.8613,26.8822,25639.0
2019-01-02 13:50:00,38.56,38.57,38.52,38.55,17626.0,26.8822,26.8892,26.8543,26.8752,17626.0
2019-01-02 13:55:00,38.55,38.61,38.52,38.61,36879.0,26.8752,26.9171,26.8543,26.9171,36879.0
2019-01-02 14:00:00,38.61,38.61,38.51,38.56,42622.0,26.9171,26.9171,26.8474,26.8822,42622.0
2019-01-02 14:05:00,38.56,38.56,38.5,38.54,49539.0,26.8822,26.8822,26.8404,26.8683,49539.0
2019-01-02 14:10:00,38.54,38.54,38.5,38.52,22369.0,26.8683,26.8683,26.8404,26.8543,22369.0
2019-01-02 14:15:00,38.52,38.59,38.51,38.58,26649.0,26.8543,26.9031,26.8474,26.8962,26649.0
2019-01-02 14:20:00,38.57,38.65,38.54,38.63,24891.0,26.8892,26.945,26.8683,26.931,24891.0
2019-01-02 14:25:00,38.62,38.65,38.56,38.58,37760.0,26.924,26.945,26.8822,26.8962,37760.0
2019-01-02 14:30:00,38.58,38.62,38.56,38.59,19615.0,26.8962,26.924,26.8822,26.9031,19615.0
2019-01-02 14:35:00,38.59,38.61,38.58,38.59,17825.0,26.9031,26.9171,26.8962,26.9031,17825.0
2019-01-02 14:40:00,38.6,38.6,38.54,38.59,36813.0,26.9101,26.9101,26.8683,26.9031,36813.0
2019-01-02 14:45:00,38.59,38.64,38.58,38.64,33637.0,26.9031,26.938,26.8962,26.938,33637.0
2019-01-02 14:50:00,38.64,38.65,38.6,38.6,23077.0,26.938,26.945,26.9101,26.9101,23077.0
2019-01-02 14:55:00,38.61,38.62,38.54,38.55,30004.0,26.9171,26.924,26.8683,26.8752,30004.0
2019-01-02 15:00:00,38.54,38.57,38.49,38.53,44894.0,26.8683,26.8892,26.8334,26.8613,44894.0
2019-01-02 15:05:00,38.52,38.54,38.47,38.49,59114.0,26.8543,26.8683,26.8195,26.8334,59114.0
2019-01-02 15:10:00,38.49,38.51,38.43,38.5,48045.0,26.8334,26.8474,26.7916,26.8404,48045.0
2019-01-02 15:15:00,38.5,38.51,38.41,38.43,31927.0,26.8404,26.8474,26.7776,26.7916,31927.0
2019-01-02 15:20:00,38.43,38.49,38.41,38.45,60124.0,26.7916,26.8334,26.7776,26.8055,60124.0
2019-01-02 15:25:00,38.45,38.51,38.44,38.47,44527.0,26.8055,26.8474,26.7986,26.8195,44527.0
2019-01-02 15:30:00,38.47,38.47,38.39,38.4,61328.0,26.8195,26.8195,26.7637,26.7707,61328.0
2019-01-02 15:35:00,38.4,38.49,38.39,38.43,54198.0,26.7707,26.8334,26.7637,26.7916,54198.0
2019-01-02 15:40:00,38.42,38.47,38.39,38.39,90209.0,26.7846,26.8195,26.7637,26.7637,90209.0
2019-01-02 15:45:00,38.38,38.42,38.37,38.39,87623.0,26.7567,26.7846,26.7498,26.7637,87623.0
2019-01-02 15:50:00,38.39,38.53,38.38,38.52,130821.0,26.7637,26.8613,26.7567,26.8543,130821.0
2019-01-02 15:55:00,38.52,38.63,38.51,38.59,199733.0,26.8543,26.931,26.8474,26.9031,199733.0
2019-01-03 09:30:00,38.96,38.97,38.8,38.81,313384.0,27.1611,27.1681,27.0495,27.0565,313384.0
2019-01-03 09:35:00,38.8,38.83,38.74,38.78,153330.0,27.0495,27.0704,27.0077,27.0356,153330.0
2019-01-03 09:40:00,38.77,38.95,38.76,38.91,50384.0,27.0286,27.1541,27.0216,27.1262,50384.0
2019-01-03 09:45:00,38.92,38.92,38.78,38.79,143724.0,27.1332,27.1332,27.0356,27.0426,143724.0
2019-01-03 09:50:00,38.78,38.81,38.73,38.81,45042.0,27.0356,27.0565,27.0007,27.0565,45042.0
2019-01-03 09:55:00,38.82,38.88,38.76,38.78,61094.0,27.0635,27.1053,27.0216,27.0356,61094.0
2019-01-03 10:00:00,38.78,38.78,38.63,38.65,163421.0,27.0356,27.0356,26.931,26.945,163421.0
2019-01-03 10:05:00,38.65,38.69,38.6,38.62,126140.0,26.945,26.9728,26.9101,26.924,126140.0
2019-01-03 10:10:00,38.62,38.67,38.6,38.6,53150.0,26.924,26.9589,26.9101,26.9101,53150.0
2019-01-03 10:15:00,38.6,38.75,38.59,38.73,45242.0,26.9101,27.0147,26.9031,27.0007,45242.0
2019-01-03 10:20:00,38.73,38.76,38.7,38.74,40316.0,27.0007,27.0216,26.9798,27.0077,40316.0
2019-01-03 10:25:00,38.73,38.73,38.65,38.69,101739.0,27.0007,27.0007,26.945,26.9728,101739.0
2019-01-03 10:30:00,38.69,38.69,38.62,38.66,83888.0,26.9728,26.9728,26.924,26.9519,83888.0
2019-01-03 10:35:00,38.64,38.64,38.48,38.53,122321.0,26.938,26.938,26.8264,26.8613,122321.0
2019-01-03 10:40:00,38.53,38.61,38.51,38.57,67627.0,26.8613,26.9171,26.8474,26.8892,67627.0
2019-01-03 10:45:00,38.56,38.65,38.55,38.62,54803.0,26.8822,26.945,26.8752,26.924,54803.0
2019-01-03 10:50:00,38.61,38.69,38.59,38.66,54285.0,26.9171,26.9728,26.9031,26.9519,54285.0
2019-01-03 10:55:00,38.65,38.73,38.62,38.72,125438.0,26.945,27.0007,26.924,26.9938,125438.0
2019-01-03 11:00:00,38.72,38.78,38.71,38.77,75318.0,26.9938,27.0356,26.9868,27.0286,75318.0
2019-01-03 11:05:00,38.78,38.78,38.67,38.7,40600.0,27.0356,27.0356,26.9589,26.9798,40600.0
2019-01-03 11:10:00,38.7,38.83,38.7,38.82,70001.0,26.9798,27.0704,26.9798,27.0635,70001.0
2019-01-03 11:15:00,38.82,38.86,38.75,38.76,95713.0,27.0635,27.0914,27.0147,27.0216,95713.0
2019-01-03 11:20:00,38.76,38.92,38.76,38.82,62642.0,27.0216,27.1332,27.0216,27.0635,62642.0
2019-01-03 11:25:00,38.82,38.86,38.79,38.8,99624.0,27.0635,27.0914,27.0426,27.0495,99624.0
2019-01-03 11:30:00,38.79,38.83,38.72,38.73,99293.0,27.0426,27.0704,26.9938,27.0007,99293.0
2019-01-03 11:35:00,38.72,38.9,38.72,38.88,65717.0,26.9938,27.1193,26.9938,27.1053,65717.0
2019-01-03 11:40:00,38.89,38.99,38.88,38.96,49918.0,27.1123,27.182,27.1053,27.1611,49918.0
2019-01-03 11:45:00,38.96,38.98,38.91,38.93,40882.0,27.1611,27.175,27.1262,27.1402,40882.0
2019-01-03 11:50:00,38.94,38.99,38.89,38.9,37537.0,27.1471,27.182,27.1123,27.1193,37537.0
2019-01-03 11:55:00,38.89,38.93,38.85,38.88,54675.0,27.1123,27.1402,27.0844,27.1053,54675.0
2019-01-03 12:00:00,38.88,38.94,38.86,38.94,45012.0,27.1053,27.1471,27.0914,27.1471,45012.0
2019-01-03 12:05:00,38.94,38.96,38.91,38.94,28003.0,27.1471,27.1611,27.1262,27.1471,28003.0
2019-01-03 12:10:00,38.94,39.02,38.91,38.99,132519.0,27.1471,27.2029,27.1262,27.182,132519.0
2019-01-03 12:15:00,39.0,39.03,38.9,38.92,42067.0,27.189,27.2099,27.1193,27.1332,42067.0
2019-01-03 12:20:00,38.92,39.03,38.91,39.01,47910.0,27.1332,27.2099,27.1262,27.1959,47910.0
2019-01-03 12:25:00,39.0,39.01,38.9,38.95,29086.0,27.189,27.1959,27.1193,27.1541,29086.0
2019-01-03 12:30:00,38.94,39.0,38.92,38.95,66498.0,27.1471,27.189,27.1332,27.1541,66498.0
2019-01-03 12:35:00,38.95,38.96,38.86,38.89,41087.0,27.1541,27.1611,27.0914,27.1123,41087.0
2019-01-03 12:40:00,38.9,38.93,38.87,38.89,55353.0,27.1193,27.1402,27.0983,27.1123,55353.0
2019-01-03 12:45:00,38.89,38.96,38.89,38.95,44012.0,27.1123,27.1611,27.1123,27.1541,44012.0
2019-01-03 12:50:00,38.94,39.0,38.93,39.0,44830.0,27.1471,27.189,27.1402,27.189,44830.0
2019-01-03 12:55:00,39.01,39.01,38.95,38.96,32154.0,27.1959,27.1959,27.1541,27.1611,32154.0
2019-01-03 13:00:00,38.96,38.97,38.89,38.91,31639.0,27.1611,27.1681,27.1123,27.1262,31639.0
2019-01-03 13:05:00,38.91,38.93,38.87,38.87,29858.0,27.1262,27.1402,27.0983,27.0983,29858.0
2019-01-03 13:10:00,38.87,38.92,38.85,38.9,36459.0,27.0983,27.1332,27.0844,27.1193,36459.0
2019-01-03 13:15:00,38.89,38.89,38.73,38.82,86460.0,27.1123,27.1123,27.0007,27.0635,86460.0
2019-01-03 13:20:00,38.8,38.86,38.8,38.82,24719.0,27.0495,27.0914,27.0495,27.0635,24719.0
2019-01-03 13:25:00,38.82,38.87,38.8,38.84,34435.0,27.0635,27.0983,27.0495,27.0774,34435.0
2019-01-03 13:30:00,38.83,38.85,38.8,38.82,22359.0,27.0704,27.0844,27.0495,27.0635,22359.0
2019-01-03 13:35:00,38.82,38.87,38.78,38.87,29599.0,27.0635,27.0983,27.0356,27.0983,29599.0
2019-01-03 13:40:00,38.86,38.9,38.85,38.86,63301.0,27.0914,27.1193,27.0844,27.0914,63301.0
2019-01-03 13:45:00,38.86,38.87,38.8,38.8,41819.0,27.0914,27.0983,27.0495,27.0495,41819.0
2019-01-03 13:50:00,38.81,38.82,38.76,38.79,61387.0,27.0565,27.0635,27.0216,27.0426,61387.0
2019-01-03 13:55:00,38.79,38.81,38.76,38.79,30674.0,27.0426,27.0565,27.0216,27.0426,30674.0
2019-01-03 14:00:00,38.79,38.79,38.72,38.73,57853.0,27.0426,27.0426,26.9938,27.0007,57853.0
2019-01-03 14:05:00,38.73,38.8,38.73,38.77,35833.0,27.0007,27.0495,27.0007,27.0286,35833.0
2019-01-03 14:10:00,38.76,38.79,38.73,38.75,17256.0,27.0216,27.0426,27.0007,27.0147,17256.0
2019-01-03 14:15:00,38.73,38.82,38.73,38.81,33105.0,27.0007,27.0635,27.0007,27.0565,33105.0
2019-01-03 14:20:00,38.82,38.85,38.79,38.83,37327.0,27.0635,27.0844,27.0426,27.0704,37327.0
2019-01-03 14:25:00,38.83,38.91,38.81,38.9,33867.0,27.0704,27.1262,27.0565,27.1193,33867.0
2019-01-03 14:30:00,38.9,38.98,38.9,38.97,136776.0,27.1193,27.175,27.1193,27.1681,136776.0
2019-01-03 14:35:00,38.98,39.05,38.96,39.05,430440.0,27.175,27.2238,27.1611,27.2238,430440.0
2019-01-03 14:40:00,39.05,39.06,38.9,38.91,209928.0,27.2238,27.2308,27.1193,27.1262,209928.0
2019-01-03 14:45:00,38.9,38.92,38.85,38.86,61971.0,27.1193,27.1332,27.0844,27.0914,61971.0
2019-01-03 14:50:00,38.86,38.88,38.82,38.83,39999.0,27.0914,27.1053,27.0635,27.0704,39999.0
2019-01-03 14:55:00,38.84,38.87,38.8,38.84,47386.0,27.0774,27.0983,27.0495,27.0774,47386.0
2019-01-03 15:00:00,38.84,38.88,38.81,38.82,48062.0,27.0774,27.1053,27.0565,27.0635,48062.0
2019-01-03 15:05:00,38.82,38.86,38.82,38.85,47425.0,27.0635,27.0914,27.0635,27.0844,47425.0
2019-01-03 15:10:00,38.84,38.87,38.79,38.8,56214.0,27.0774,27.0983,27.0426,27.0495,56214.0
2019-01-03 15:15:00,38.8,38.86,38.8,38.85,52293.0,27.0495,27.0914,27.0495,27.0844,52293.0
2019-01-03 15:20:00,38.84,38.87,38.81,38.81,40025.0,27.0774,27.0983,27.0565,27.0565,40025.0
2019-01-03 15:25:00,38.81,38.88,38.8,38.86,59524.0,27.0565,27.1053,27.0495,27.0914,59524.0
2019-01-03 15:30:00,38.85,38.91,38.81,38.85,71396.0,27.0844,27.1262,27.0565,27.0844,71396.0
2019-01-03 15:35:00,38.86,38.88,38.8,38.81,82227.0,27.0914,27.1053,27.0495,27.0565,82227.0
2019-01-03 15:40:00,38.81,38.84,38.79,38.82,91506.0,27.0565,27.0774,27.0426,27.0635,91506.0
2019-01-03 15:45:00,38.82,38.85,38.81,38.83,82002.0,27.0635,27.0844,27.0565,27.0704,82002.0
2019-01-03 15:50:00,38.84,38.85,38.78,38.82,183524.0,27.0774,27.0844,27.0356,27.0635,183524.0
2019-01-03 15:55:00,38.82,38.89,38.79,38.81,193379.0,27.0635,27.1123,27.0426,27.0565,193379.0
2019-01-04 09:30:00,39.57,39.58,39.42,39.45,299024.0,27.5863,27.5933,27.4818,27.5027,299024.0
2019-01-04 09:35:00,39.46,39.63,39.44,39.63,285141.0,27.5097,27.6282,27.4957,27.6282,285141.0
2019-01-04 09:40:00,39.63,39.67,39.59,39.66,433066.0,27.6282,27.6561,27.6003,27.6491,433066.0
2019-01-04 09:45:00,39.66,39.72,39.6,39.68,332949.0,27.6491,27.6909,27.6073,27.663,332949.0
2019-01-04 09:50:00,39.67,39.72,39.64,39.66,132434.0,27.6561,27.6909,27.6351,27.6491,132434.0
2019-01-04 09:55:00,39.65,39.66,39.6,39.65,108199.0,27.6421,27.6491,27.6073,27.6421,108199.0
2019-01-04 10:00:00,39.65,39.77,39.65,39.76,152255.0,27.6421,27.7258,27.6421,27.7188,152255.0
2019-01-04 10:05:00,39.76,39.77,39.65,39.68,120165.0,27.7188,27.7258,27.6421,27.663,120165.0
2019-01-04 10:10:00,39.67,39.69,39.64,39.64,121778.0,27.6561,27.67,27.6351,27.6351,121778.0
2019-01-04 10:15:00,39.64,39.65,39.6,39.62,140747.0,27.6351,27.6421,27.6073,27.6212,140747.0
2019-01-04 10:20:00,39.62,39.84,39.52,39.84,219526.0,27.6212,27.7746,27.5515,27.7746,219526.0
2019-01-04 10:25:00,39.84,39.96,39.84,39.96,198621.0,27.7746,27.8582,27.7746,27.8582,198621.0
2019-01-04 10:30:00,39.97,40.05,39.95,39.95,209170.0,27.8652,27.921,27.8513,27.8513,209170.0
2019-01-04 10:35:00,39.95,40.01,39.94,39.96,134857.0,27.8513,27.8931,27.8443,27.8582,134857.0
2019-01-04 10:40:00,39.96,39.99,39.83,39.84,105924.0,27.8582,27.8791,27.7676,27.7746,105924.0
2019-01-04 10:45:00,39.83,39.9,39.82,39.87,77783.0,27.7676,27.8164,27.7606,27.7955,77783.0
2019-01-04 10:50:00,39.88,39.95,39.88,39.91,95665.0,27.8025,27.8513,27.8025,27.8234,95665.0
2019-01-04 10:55:00,39.91,40.04,39.9,40.03,103171.0,27.8234,27.914,27.8164,27.907,103171.0
2019-01-04 11:00:00,40.03,40.07,39.85,40.05,309172.0,27.907,27.9349,27.7815,27.921,309172.0
2019-01-04 11:05:00,40.05,40.07,39.99,40.02,164940.0,27.921,27.9349,27.8791,27.9001,164940.0
2019-01-04 11:10:00,40.02,40.08,39.94,39.95,115156.0,27.9001,27.9419,27.8443,27.8513,115156.0
2019-01-04 11:15:00,39.95,39.95,39.83,39.85,137866.0,27.8513,27.8513,27.7676,27.7815,137866.0
2019-01-04 11:20:00,39.86,39.88,39.74,39.75,117084.0,27.7885,27.8025,27.7049,27.7118,117084.0
2019-01-04 11:25:00,39.75,39.82,39.71,39.79,129419.0,27.7118,27.7606,27.6839,27.7397,129419.0
2019-01-04 11:30:00,39.79,39.88,39.7,39.86,162168.0,27.7397,27.8025,27.677,27.7885,162168.0
2019-01-04 11:35:00,39.86,39.87,39.78,39.81,96196.0,27.7885,27.7955,27.7327,27.7537,96196.0
2019-01-04 11:40:00,39.82,39.84,39.77,39.79,60685.0,27.7606,27.7746,27.7258,27.7397,60685.0
2019-01-04 11:45:00,39.79,39.82,39.75,39.77,44042.0,27.7397,27.7606,27.7118,27.7258,44042.0
2019-01-04 11:50:00,39.78,39.9,39.77,39.89,46870.0,27.7327,27.8164,27.7258,27.8094,46870.0
2019-01-04 11:55:00,39.89,39.91,39.84,39.89,63518.0,27.8094,27.8234,27.7746,27.8094,63518.0
2019-01-04 12:00:00,39.9,39.95,39.83,39.87,66953.0,27.8164,27.8513,27.7676,27.7955,66953.0
2019-01-04 12:05:00,39.87,39.91,39.86,39.91,53562.0,27.7955,27.8234,27.7885,27.8234,53562.0
2019-01-04 12:10:00,39.91,39.92,39.85,39.91,41588.0,27.8234,27.8303,27.7815,27.8234,41588.0
2019-01-04 12:15:00,39.9,39.94,39.89,39.93,45737.0,27.8164,27.8443,27.8094,27.8373,45737.0
2019-01-04 12:20:00,39.92,39.95,39.86,39.86,37947.0,27.8303,27.8513,27.7885,27.7885,37947.0
2019-01-04 12:25:00,39.86,39.92,39.85,39.9,50296.0,27.7885,27.8303,27.7815,27.8164,50296.0
2019-01-04 12:30:00,39.9,39.92,39.87,39.89,67469.0,27.8164,27.8303,27.7955,27.8094,67469.0
2019-01-04 12:35:00,39.89,39.94,39.87,39.94,56607.0,27.8094,27.8443,27.7955,27.8443,56607.0
2019-01-04 12:40:00,39.93,40.0,39.93,40.0,51193.0,27.8373,27.8861,27.8373,27.8861,51193.0
2019-01-04 12:45:00,39.99,39.99,39.95,39.97,54979.0,27.8791,27.8791,27.8513,27.8652,54979.0
2019-01-04 12:50:00,39.97,39.97,39.91,39.94,34956.0,27.8652,27.8652,27.8234,27.8443,34956.0
2019-01-04 12:55:00,39.94,39.96,39.89,39.91,46573.0,27.8443,27.8582,27.8094,27.8234,46573.0
2019-01-04 13:00:00,39.91,39.96,39.91,39.95,49830.0,27.8234,27.8582,27.8234,27.8513,49830.0
2019-01-04 13:05:00,39.95,39.98,39.95,39.98,41792.0,27.8513,27.8722,27.8513,27.8722,41792.0
2019-01-04 13:10:00,39.98,40.0,39.97,39.97,49972.0,27.8722,27.8861,27.8652,27.8652,49972.0
2019-01-04 13:15:00,39.97,39.99,39.96,39.98,28523.0,27.8652,27.8791,27.8582,27.8722,28523.0
2019-01-04 13:20:00,39.98,40.0,39.94,39.94,47612.0,27.8722,27.8861,27.8443,27.8443,47612.0
2019-01-04 13:25:00,39.94,39.97,39.94,39.96,30593.0,27.8443,27.8652,27.8443,27.8582,30593.0
2019-01-04 13:30:00,39.97,39.99,39.91,39.93,65319.0,27.8652,27.8791,27.8234,27.8373,65319.0
2019-01-04 13:35:00,39.92,39.93,39.89,39.9,45731.0,27.8303,27.8373,27.8094,27.8164,45731.0
2019-01-04 13:40:00,39.9,39.9,39.85,39.89,47055.0,27.8164,27.8164,27.7815,27.8094,47055.0
2019-01-04 13:45:00,39.89,39.91,39.85,39.89,41928.0,27.8094,27.8234,27.7815,27.8094,41928.0
2019-01-04 13:50:00,39.89,39.91,39.86,39.88,32804.0,27.8094,27.8234,27.7885,27.8025,32804.0
2019-01-04 13:55:00,39.88,39.89,39.85,39.89,46117.0,27.8025,27.8094,27.7815,27.8094,46117.0
2019-01-04 14:00:00,39.89,39.89,39.82,39.87,38537.0,27.8094,27.8094,27.7606,27.7955,38537.0
2019-01-04 14:05:00,39.87,39.89,39.81,39.83,36591.0,27.7955,27.8094,27.7537,27.7676,36591.0
2019-01-04 14:10:00,39.83,39.92,39.83,39.91,69161.0,27.7676,27.8303,27.7676,27.8234,69161.0
2019-01-04 14:15:00,39.91,39.94,39.87,39.92,34775.0,27.8234,27.8443,27.7955,27.8303,34775.0
2019-01-04 14:20:00,39.93,39.98,39.92,39.97,39028.0,27.8373,27.8722,27.8303,27.8652,39028.0
2019-01-04 14:25:00,39.97,39.98,39.92,39.96,41196.0,27.8652,27.8722,27.8303,27.8582,41196.0
2019-01-04 14:30:00,39.96,40.01,39.95,40.01,77524.0,27.8582,27.8931,27.8513,27.8931,77524.0
2019-01-04 14:35:00,40.02,40.03,40.0,40.02,62570.0,27.9001,27.907,27.8861,27.9001,62570.0
2019-01-04 14:40:00,40.02,40.05,40.02,40.04,65565.0,27.9001,27.921,27.9001,27.914,65565.0
2019-01-04 14:45:00,40.04,40.05,39.93,39.98,72253.0,27.914,27.921,27.8373,27.8722,72253.0
2019-01-04 14:50:00,39.98,40.01,39.96,40.0,43171.0,27.8722,27.8931,27.8582,27.8861,43171.0
2019-01-04 14:55:00,39.99,40.0,39.94,39.95,39790.0,27.8791,27.8861,27.8443,27.8513,39790.0
2019-01-04 15:00:00,39.95,40.02,39.94,39.99,64563.0,27.8513,27.9001,27.8443,27.8791,64563.0
2019-01-04 15:05:00,40.0,40.01,39.94,39.95,49950.0,27.8861,27.8931,27.8443,27.8513,49950.0
2019-01-04 15:10:00,39.94,39.98,39.91,39.98,58373.0,27.8443,27.8722,27.8234,27.8722,58373.0
2019-01-04 15:15:00,39.98,40.0,39.94,39.97,69594.0,27.8722,27.8861,27.8443,27.8652,69594.0
2019-01-04 15:20:00,39.98,39.99,39.91,39.94,71080.0,27.8722,27.8791,27.8234,27.8443,71080.0
2019-01-04 15:25:00,39.93,39.96,39.9,39.94,58706.0,27.8373,27.8582,27.8164,27.8443,58706.0
2019-01-04 15:30:00,39.94,40.02,39.93,40.02,72904.0,27.8443,27.9001,27.8373,27.9001,72904.0
2019-01-04 15:35:00,40.02,40.03,39.98,39.99,113630.0,27.9001,27.907,27.8722,27.8791,113630.0
2019-01-04 15:40:00,40.0,40.03,39.99,40.0,110133.0,27.8861,27.907,27.8791,27.8861,110133.0
2019-01-04 15:45:00,40.0,40.04,40.0,40.01,152843.0,27.8861,27.914,27.8861,27.8931,152843.0
2019-01-04 15:50:00,40.01,40.01,39.94,39.97,294096.0,27.8931,27.8931,27.8443,27.8652,294096.0
2019-01-04 15:55:00,39.97,40.04,39.96,40.03,399164.0,27.8652,27.914,27.8582,27.907,399164.0
2019-01-07 09:30:00,39.7,39.82,39.7,39.76,313723.0,27.677,27.7606,27.677,27.7188,313723.0
2019-01-07 09:35:00,39.76,39.76,39.63,39.7,152294.0,27.7188,27.7188,27.6282,27.677,152294.0
2019-01-07 09:40:00,39.7,39.79,39.69,39.76,262754.0,27.677,27.7397,27.67,27.7188,262754.0
2019-01-07 09:45:00,39.76,39.81,39.72,39.73,198654.0,27.7188,27.7537,27.6909,27.6979,198654.0
2019-01-07 09:50:00,39.73,39.74,39.58,39.63,119995.0,27.6979,27.7049,27.5933,27.6282,119995.0
2019-01-07 09:55:00,39.63,39.74,39.61,39.73,69080.0,27.6282,27.7049,27.6142,27.6979,69080.0
2019-01-07 10:00:00,39.73,39.88,39.68,39.88,307736.0,27.6979,27.8025,27.663,27.8025,307736.0
2019-01-07 10:05:00,39.88,39.96,39.81,39.93,97977.0,27.8025,27.8582,27.7537,27.8373,97977.0
2019-01-07 10:10:00,39.93,39.94,39.77,39.81,88242.0,27.8373,27.8443,27.7258,27.7537,88242.0
2019-01-07 10:15:00,39.8,39.87,39.78,39.81,81089.0,27.7467,27.7955,27.7327,27.7537,81089.0
2019-01-07 10:20:00,39.8,39.86,39.74,39.84,106675.0,27.7467,27.7885,27.7049,27.7746,106675.0
2019-01-07 10:25:00,39.84,39.94,39.82,39.87,75312.0,27.7746,27.8443,27.7606,27.7955,75312.0
2019-01-07 10:30:00,39.87,40.01,39.85,40.0,67807.0,27.7955,27.8931,27.7815,27.8861,67807.0
2019-01-07 10:35:00,40.0,40.02,39.88,39.89,78868.0,27.8861,27.9001,27.8025,27.8094,78868.0
2019-01-07 10:40:00,39.89,39.97,39.82,39.92,83391.0,27.8094,27.8652,27.7606,27.8303,83391.0
2019-01-07 10:45:00,39.92,40.09,39.92,40.08,110926.0,27.8303,27.9489,27.8303,27.9419,110926.0
2019-01-07 10:50:00,40.08,40.17,40.06,40.1,99047.0,27.9419,28.0046,27.9279,27.9558,99047.0
2019-01-07 10:55:00,40.11,40.14,40.06,40.12,84337.0,27.9628,27.9837,27.9279,27.9698,84337.0
2019-01-07 11:00:00,40.11,40.18,40.06,40.18,64506.0,27.9628,28.0116,27.9279,28.0116,64506.0
2019-01-07 11:05:00,40.17,40.18,40.05,40.08,66838.0,28.0046,28.0116,27.921,27.9419,66838.0
2019-01-07 11:10:00,40.08,40.11,40.05,40.11,55949.0,27.9419,27.9628,27.921,27.9628,55949.0
2019-01-07 11:15:00,40.11,40.12,40.06,40.08,45923.0,27.9628,27.9698,27.9279,27.9419,45923.0
2019-01-07 11:20:00,40.09,40.09,40.02,40.07,68319.0,27.9489,27.9489,27.9001,27.9349,68319.0
2019-01-07 11:25:00,40.07,40.08,40.0,40.07,79263.0,27.9349,27.9419,27.8861,27.9349,79263.0
2019-01-07 11:30:00,40.06,40.09,40.0,40.02,192949.0,27.9279,27.9489,27.8861,27.9001,192949.0
2019-01-07 11:35:00,40.03,40.14,40.02,40.12,35935.0,27.907,27.9837,27.9001,27.9698,35935.0
2019-01-07 11:40:00,40.13,40.15,40.11,40.13,45041.0,27.9767,27.9907,27.9628,27.9767,45041.0
2019-01-07 11:45:00,40.14,40.15,40.11,40.12,36975.0,27.9837,27.9907,27.9628,27.9698,36975.0
2019-01-07 11:50:00,40.13,40.18,40.13,40.14,34850.0,27.9767,28.0116,27.9767,27.9837,34850.0
2019-01-07 11:55:00,40.14,40.18,40.13,40.17,37816.0,27.9837,28.0116,27.9767,28.0046,37816.0
2019-01-07 12:00:00,40.17,40.19,40.1,40.13,52935.0,28.0046,28.0186,27.9558,27.9767,52935.0
2019-01-07 12:05:00,40.14,40.18,40.12,40.16,28966.0,27.9837,28.0116,27.9698,27.9977,28966.0
2019-01-07 12:10:00,40.16,40.17,40.13,40.16,30408.0,27.9977,28.0046,27.9767,27.9977,30408.0
2019-01-07 12:15:00,40.17,40.19,40.14,40.17,35318.0,28.0046,28.0186,27.9837,28.0046,35318.0
2019-01-07 12:20:00,40.18,40.2,40.16,40.19,44835.0,28.0116,28.0255,27.9977,28.0186,44835.0
2019-01-07 12:25:00,40.19,40.22,40.17,40.2,35941.0,28.0186,28.0395,28.0046,28.0255,35941.0
2019-01-07 12:30:00,40.2,40.28,40.18,40.26,45010.0,28.0255,28.0813,28.0116,28.0674,45010.0
2019-01-07 12:35:00,40.26,40.27,40.22,40.27,49678.0,28.0674,28.0744,28.0395,28.0744,49678.0
2019-01-07 12:40:00,40.28,40.28,40.21,40.23,39925.0,28.0813,28.0813,28.0325,28.0465,39925.0
2019-01-07 12:45:00,40.23,40.27,40.22,40.24,45149.0,28.0465,28.0744,28.0395,28.0534,45149.0
2019-01-07 12:50:00,40.25,40.27,40.21,40.26,43020.0,28.0604,28.0744,28.0325,28.0674,43020.0
2019-01-07 12:55:00,40.25,40.27,40.22,40.26,42717.0,28.0604,28.0744,28.0395,28.0674,42717.0
2019-01-07 13:00:00,40.27,40.3,40.26,40.27,26423.0,28.0744,28.0953,28.0674,28.0744,26423.0
2019-01-07 13:05:00,40.28,40.28,40.22,40.25,26117.0,28.0813,28.0813,28.0395,28.0604,26117.0
2019-01-07 13:10:00,40.25,40.28,40.25,40.26,22555.0,28.0604,28.0813,28.0604,28.0674,22555.0
2019-01-07 13:15:00,40.26,40.31,40.23,40.29,43168.0,28.0674,28.1022,28.0465,28.0883,43168.0
2019-01-07 13:20:00,40.29,40.31,40.27,40.27,22017.0,28.0883,28.1022,28.0744,28.0744,22017.0
2019-01-07 13:25:00,40.27,40.3,40.24,40.26,29515.0,28.0744,28.0953,28.0534,28.0674,29515.0
2019-01-07 13:30:00,40.25,40.27,40.23,40.27,32525.0,28.0604,28.0744,28.0465,28.0744,32525.0
2019-01-07 13:35:00,40.27,40.28,40.24,40.24,22298.0,28.0744,28.0813,28.0534,28.0534,22298.0
2019-01-07 13:40:00,40.24,40.25,40.2,40.25,41917.0,28.0534,28.0604,28.0255,28.0604,41917.0
2019-01-07 13:45:00,40.25,40.25,40.17,40.17,46162.0,28.0604,28.0604,28.0046,28.0046,46162.0
2019-01-07 13:50:00,40.17,40.18,40.13,40.16,38694.0,28.0046,28.0116,27.9767,27.9977,38694.0
2019-01-07 13:55:00,40.15,40.18,40.14,40.15,58505.0,27.9907,28.0116,27.9837,27.9907,58505.0
2019-01-07 14:00:00,40.14,40.17,40.13,40.14,22662.0,27.9837,28.0046,27.9767,27.9837,22662.0
2019-01-07 14:05:00,40.15,40.15,40.1,40.11,30810.0,27.9907,27.9907,27.9558,27.9628,30810.0
2019-01-07 14:10:00,40.11,40.13,40.07,40.12,40617.0,27.9628,27.9767,27.9349,27.9698,40617.0
2019-01-07 14:15:00,40.12,40.13,40.07,40.1,29602.0,27.9698,27.9767,27.9349,27.9558,29602.0
2019-01-07 14:20:00,40.11,40.17,40.1,40.14,38335.0,27.9628,28.0046,27.9558,27.9837,38335.0
2019-01-07 14:25:00,40.14,40.17,40.09,40.1,57617.0,27.9837,28.0046,27.9489,27.9558,57617.0
2019-01-07 14:30:00,40.1,40.14,40.08,40.11,37170.0,27.9558,27.9837,27.9419,27.9628,37170.0
2019-01-07 14:35:00,40.11,40.14,40.1,40.14,32950.0,27.9628,27.9837,27.9558,27.9837,32950.0
2019-01-07 14:40:00,40.14,40.14,40.1,40.12,63512.0,27.9837,27.9837,27.9558,27.9698,63512.0
2019-01-07 14:45:00,40.11,40.13,40.09,40.13,17049.0,27.9628,27.9767,27.9489,27.9767,17049.0
2019-01-07 14:50:00,40.13,40.16,40.09,40.1,63273.0,27.9767,27.9977,27.9489,27.9558,63273.0
2019-01-07 14:55:00,40.1,40.14,40.08,40.13,46713.0,27.9558,27.9837,27.9419,27.9767,46713.0
2019-01-07 15:00:00,40.13,40.18,40.12,40.18,39647.0,27.9767,28.0116,27.9698,28.0116,39647.0
2019-01-07 15:05:00,40.17,40.19,40.16,40.17,36685.0,28.0046,28.0186,27.9977,28.0046,36685.0
2019-01-07 15:10:00,40.16,40.21,40.16,40.19,50982.0,27.9977,28.0325,27.9977,28.0186,50982.0
2019-01-07 15:15:00,40.2,40.22,40.17,40.2,50005.0,28.0255,28.0395,28.0046,28.0255,50005.0
2019-01-07 15:20:00,40.19,40.22,40.16,40.21,64751.0,28.0186,28.0395,27.9977,28.0325,64751.0
2019-01-07 15:25:00,40.21,40.22,40.18,40.18,56665.0,28.0325,28.0395,28.0116,28.0116,56665.0
2019-01-07 15:30:00,40.19,40.19,40.12,40.14,98208.0,28.0186,28.0186,27.9698,27.9837,98208.0
2019-01-07 15:35:00,40.14,40.15,40.11,40.12,74844.0,27.9837,27.9907,27.9628,27.9698,74844.0
2019-01-07 15:40:00,40.12,40.13,40.1,40.12,49996.0,27.9698,27.9767,27.9558,27.9698,49996.0
2019-01-07 15:45:00,40.13,40.18,40.12,40.17,111909.0,27.9767,28.0116,27.9698,28.0046,111909.0
2019-01-07 15:50:00,40.17,40.18,40.13,40.16,110143.0,28.0046,28.0116,27.9767,27.9977,110143.0
2019-01-07 15:55:00,40.17,40.19,40.1,40.15,200157.0,28.0046,28.0186,27.9558,27.9907,200157.0
2019-01-08 09:30:00,40.18,40.26,40.18,40.22,163287.0,28.0116,28.0674,28.0116,28.0395,163287.0
2019-01-08 09:35:00,40.24,40.26,40.16,40.19,142477.0,28.0534,28.0674,27.9977,28.0186,142477.0
2019-01-08 09:40:00,40.18,40.25,40.17,40.22,120044.0,28.0116,28.0604,28.0046,28.0395,120044.0
2019-01-08 09:45:00,40.22,40.25,40.15,40.2,98266.0,28.0395,28.0604,27.9907,28.0255,98266.0
2019-01-08 09:50:00,40.19,40.23,40.18,40.19,69928.0,28.0186,28.0465,28.0116,28.0186,69928.0
2019-01-08 09:55:00,40.19,40.23,40.19,40.22,56830.0,28.0186,28.0465,28.0186,28.0395,56830.0
2019-01-08 10:00:00,40.21,40.25,40.18,40.22,165825.0,28.0325,28.0604,28.0116,28.0395,165825.0
2019-01-08 10:05:00,40.22,40.23,40.15,40.15,61415.0,28.0395,28.0465,27.9907,27.9907,61415.0
2019-01-08 10:10:00,40.14,40.15,40.04,40.05,90080.0,27.9837,27.9907,27.914,27.921,90080.0
2019-01-08 10:15:00,40.06,40.07,40.0,40.06,80339.0,27.9279,27.9349,27.8861,27.9279,80339.0
2019-01-08 10:20:00,40.05,40.13,40.05,40.13,38110.0,27.921,27.9767,27.921,27.9767,38110.0
2019-01-08 10:25:00,40.13,40.16,40.11,40.13,96894.0,27.9767,27.9977,27.9628,27.9767,96894.0
2019-01-08 10:30:00,40.13,40.15,39.97,40.01,101627.0,27.9767,27.9907,27.8652,27.8931,101627.0
2019-01-08 10:35:00,40.01,40.12,40.01,40.12,48969.0,27.8931,27.9698,27.8931,27.9698,48969.0
2019-01-08 10:40:00,40.13,40.13,40.06,40.09,33039.0,27.9767,27.9767,27.9279,27.9489,33039.0
2019-01-08 10:45:00,40.1,40.1,40.0,40.02,40328.0,27.9558,27.9558,27.8861,27.9001,40328.0
2019-01-08 10:50:00,40.03,40.04,39.98,40.02,34162.0,27.907,27.914,27.8722,27.9001,34162.0
2019-01-08 10:55:00,40.01,40.09,40.01,40.08,22545.0,27.8931,27.9489,27.8931,27.9419,22545.0
2019-01-08 11:00:00,40.08,40.1,40.03,40.07,62756.0,27.9419,27.9558,27.907,27.9349,62756.0
2019-01-08 11:05:00,40.08,40.11,40.05,40.08,100455.0,27.9419,27.9628,27.921,27.9419,100455.0
2019-01-08 11:10:00,40.08,40.13,40.07,40.09,98848.0,27.9419,27.9767,27.9349,27.9489,98848.0
2019-01-08 11:15:00,40.09,40.15,40.09,40.13,65041.0,27.9489,27.9907,27.9489,27.9767,65041.0
2019-01-08 11:20:00,40.13,40.14,40.06,40.08,64001.0,27.9767,27.9837,27.9279,27.9419,64001.0
2019-01-08 11:25:00,40.09,40.11,40.05,40.05,45046.0,27.9489,27.9628,27.921,27.921,45046.0
2019-01-08 11:30:00,40.04,40.06,39.93,39.94,134896.0,27.914,27.9279,27.8373,27.8443,134896.0
2019-01-08 11:35:00,39.94,39.95,39.87,39.88,45980.0,27.8443,27.8513,27.7955,27.8025,45980.0
2019-01-08 11:40:00,39.87,39.91,39.85,39.86,30973.0,27.7955,27.8234,27.7815,27.7885,30973.0
2019-01-08 11:45:00,39.86,39.93,39.85,39.93,53076.0,27.7885,27.8373,27.7815,27.8373,53076.0
2019-01-08 11:50:00,39.92,39.97,39.89,39.96,41793.0,27.8303,27.8652,27.8094,27.8582,41793.0
2019-01-08 11:55:00,39.96,40.07,39.96,40.05,43662.0,27.8582,27.9349,27.8582,27.921,43662.0
2019-01-08 12:00:00,40.05,40.08,40.02,40.08,38570.0,27.921,27.9419,27.9001,27.9419,38570.0
2019-01-08 12:05:00,40.09,40.1,40.02,40.06,73079.0,27.9489,27.9558,27.9001,27.9279,73079.0
2019-01-08 12:10:00,40.06,40.07,39.99,40.04,33010.0,27.9279,27.9349,27.8791,27.914,33010.0
2019-01-08 12:15:00,40.05,40.06,40.01,40.02,34599.0,27.921,27.9279,27.8931,27.9001,34599.0
2019-01-08 12:20:00,40.03,40.05,40.01,40.03,16736.0,27.907,27.921,27.8931,27.907,16736.0
2019-01-08 12:25:00,40.03,40.05,40.0,40.0,36662.0,27.907,27.921,27.8861,27.8861,36662.0
2019-01-08 12:30:00,40.01,40.03,39.97,39.98,53786.0,27.8931,27.907,27.8652,27.8722,53786.0
2019-01-08 12:35:00,39.98,40.01,39.97,39.98,31928.0,27.8722,27.8931,27.8652,27.8722,31928.0
2019-01-08 12:40:00,39.98,39.99,39.93,39.94,33148.0,27.8722,27.8791,27.8373,27.8443,33148.0
2019-01-08 12:45:00,39.94,39.96,39.86,39.87,51891.0,27.8443,27.8582,27.7885,27.7955,51891.0
2019-01-08 12:50:00,39.86,39.89,39.86,39.88,42184.0,27.7885,27.8094,27.7885,27.8025,42184.0
2019-01-08 12:55:00,39.88,39.93,39.86,39.89,47814.0,27.8025,27.8373,27.7885,27.8094,47814.0
2019-01-08 13:00:00,39.9,39.94,39.88,39.88,49742.0,27.8164,27.8443,27.8025,27.8025,49742.0
2019-01-08 13:05:00,39.88,39.89,39.84,39.87,48196.0,27.8025,27.8094,27.7746,27.7955,48196.0
2019-01-08 13:10:00,39.87,39.89,39.83,39.87,38179.0,27.7955,27.8094,27.7676,27.7955,38179.0
2019-01-08 13:15:00,39.87,39.88,39.85,39.86,35168.0,27.7955,27.8025,27.7815,27.7885,35168.0
2019-01-08 13:20:00,39.86,39.93,39.86,39.91,26225.0,27.7885,27.8373,27.7885,27.8234,26225.0
2019-01-08 13:25:00,39.91,39.93,39.9,39.93,12170.0,27.8234,27.8373,27.8164,27.8373,12170.0
2019-01-08 13:30:00,39.93,39.97,39.92,39.96,34353.0,27.8373,27.8652,27.8303,27.8582,34353.0
2019-01-08 13:35:00,39.96,39.98,39.95,39.96,38677.0,27.8582,27.8722,27.8513,27.8582,38677.0
2019-01-08 13:40:00,39.96,39.97,39.95,39.96,37213.0,27.8582,27.8652,27.8513,27.8582,37213.0
2019-01-08 13:45:00,39.96,39.96,39.91,39.94,30790.0,27.8582,27.8582,27.8234,27.8443,30790.0
2019-01-08 13:50:00,39.95,40.0,39.94,39.99,36248.0,27.8513,27.8861,27.8443,27.8791,36248.0
2019-01-08 13:55:00,39.99,40.0,39.95,39.96,23725.0,27.8791,27.8861,27.8513,27.8582,23725.0
2019-01-08 14:00:00,39.95,39.99,39.92,39.93,75548.0,27.8513,27.8791,27.8303,27.8373,75548.0
2019-01-08 14:05:00,39.93,39.94,39.9,39.93,25107.0,27.8373,27.8443,27.8164,27.8373,25107.0
2019-01-08 14:10:00,39.93,39.97,39.93,39.97,21428.0,27.8373,27.8652,27.8373,27.8652,21428.0
2019-01-08 14:15:00,39.96,40.0,39.95,39.95,42764.0,27.8582,27.8861,27.8513,27.8513,42764.0
2019-01-08 14:20:00,39.94,39.94,39.91,39.94,33643.0,27.8443,27.8443,27.8234,27.8443,33643.0
2019-01-08 14:25:00,39.94,39.96,39.92,39.94,60095.0,27.8443,27.8582,27.8303,27.8443,60095.0
2019-01-08 14:30:00,39.94,39.97,39.92,39.97,92321.0,27.8443,27.8652,27.8303,27.8652,92321.0
2019-01-08 14:35:00,39.97,40.0,39.96,39.98,91962.0,27.8652,27.8861,27.8582,27.8722,91962.0
2019-01-08 14:40:00,39.98,40.01,39.96,39.98,70740.0,27.8722,27.8931,27.8582,27.8722,70740.0
2019-01-08 14:45:00,39.99,39.99,39.94,39.96,55994.0,27.8791,27.8791,27.8443,27.8582,55994.0
2019-01-08 14:50:00,39.96,39.96,39.91,39.95,41945.0,27.8582,27.8582,27.8234,27.8513,41945.0
2019-01-08 14:55:00,39.94,39.95,39.9,39.94,42644.0,27.8443,27.8513,27.8164,27.8443,42644.0
2019-01-08 15:00:00,39.94,39.95,39.91,39.92,38512.0,27.8443,27.8513,27.8234,27.8303,38512.0
2019-01-08 15:05:00,39.93,39.96,39.89,39.94,45588.0,27.8373,27.8582,27.8094,27.8443,45588.0
2019-01-08 15:10:00,39.94,39.98,39.93,39.98,41098.0,27.8443,27.8722,27.8373,27.8722,41098.0
2019-01-08 15:15:00,39.98,40.01,39.95,40.01,39057.0,27.8722,27.8931,27.8513,27.8931,39057.0
2019-01-08 15:20:00,40.01,40.03,39.98,40.02,55776.0,27.8931,27.907,27.8722,27.9001,55776.0
2019-01-08 15:25:00,40.02,40.04,40.01,40.04,239376.0,27.9001,27.914,27.8931,27.914,239376.0
2019-01-08 15:30:00,40.04,40.08,40.03,40.08,63235.0,27.914,27.9419,27.907,27.9419,63235.0
2019-01-08 15:35:00,40.08,40.1,40.06,40.1,71910.0,27.9419,27.9558,27.9279,27.9558,71910.0
2019-01-08 15:40:00,40.09,40.1,40.04,40.07,121737.0,27.9489,27.9558,27.914,27.9349,121737.0
2019-01-08 15:45:00,40.07,40.09,40.01,40.02,165503.0,27.9349,27.9489,27.8931,27.9001,165503.0
2019-01-08 15:50:00,40.02,40.06,40.02,40.04,164279.0,27.9001,27.9279,27.9001,27.914,164279.0
2019-01-08 15:55:00,40.04,40.07,40.02,40.03,264409.0,27.914,27.9349,27.9001,27.907,264409.0
2019-01-09 09:30:00,40.39,40.41,40.35,40.39,232461.0,28.158,28.172,28.1301,28.158,232461.0
2019-01-09 09:35:00,40.39,40.43,40.34,40.39,247075.0,28.158,28.1859,28.1232,28.158,247075.0
2019-01-09 09:40:00,40.39,40.48,40.38,40.47,166264.0,28.158,28.2208,28.151,28.2138,166264.0
2019-01-09 09:45:00,40.47,40.55,40.44,40.54,323899.0,28.2138,28.2696,28.1929,28.2626,323899.0
2019-01-09 09:50:00,40.54,40.58,40.51,40.54,158296.0,28.2626,28.2905,28.2417,28.2626,158296.0
2019-01-09 09:55:00,40.54,40.54,40.5,40.54,118882.0,28.2626,28.2626,28.2347,28.2626,118882.0
2019-01-09 10:00:00,40.55,40.59,40.52,40.59,115659.0,28.2696,28.2974,28.2486,28.2974,115659.0
2019-01-09 10:05:00,40.58,40.61,40.52,40.53,88902.0,28.2905,28.3114,28.2486,28.2556,88902.0
2019-01-09 10:10:00,40.53,40.59,40.53,40.57,57786.0,28.2556,28.2974,28.2556,28.2835,57786.0
2019-01-09 10:15:00,40.55,40.57,40.52,40.55,78159.0,28.2696,28.2835,28.2486,28.2696,78159.0
2019-01-09 10:20:00,40.56,40.56,40.49,40.51,57515.0,28.2765,28.2765,28.2277,28.2417,57515.0
2019-01-09 10:25:00,40.51,40.53,40.46,40.48,84522.0,28.2417,28.2556,28.2068,28.2208,84522.0
2019-01-09 10:30:00,40.47,40.48,40.27,40.3,130767.0,28.2138,28.2208,28.0744,28.0953,130767.0
2019-01-09 10:35:00,40.29,40.34,40.26,40.31,93640.0,28.0883,28.1232,28.0674,28.1022,93640.0
2019-01-09 10:40:00,40.3,40.32,40.21,40.21,76448.0,28.0953,28.1092,28.0325,28.0325,76448.0
2019-01-09 10:45:00,40.22,40.22,40.16,40.19,116310.0,28.0395,28.0395,27.9977,28.0186,116310.0
2019-01-09 10:50:00,40.19,40.24,40.18,40.22,56746.0,28.0186,28.0534,28.0116,28.0395,56746.0
2019-01-09 10:55:00,40.22,40.23,40.15,40.18,88355.0,28.0395,28.0465,27.9907,28.0116,88355.0
2019-01-09 11:00:00,40.18,40.31,40.17,40.3,82981.0,28.0116,28.1022,28.0046,28.0953,82981.0
2019-01-09 11:05:00,40.3,40.3,40.21,40.22,101218.0,28.0953,28.0953,28.0325,28.0395,101218.0
2019-01-09 11:10:00,40.23,40.27,40.22,40.25,164743.0,28.0465,28.0744,28.0395,28.0604,164743.0
2019-01-09 11:15:00,40.25,40.26,40.19,40.21,68811.0,28.0604,28.0674,28.0186,28.0325,68811.0
2019-01-09 11:20:00,40.21,40.28,40.18,40.25,107616.0,28.0325,28.0813,28.0116,28.0604,107616.0
2019-01-09 11:25:00,40.25,40.32,40.25,40.32,219008.0,28.0604,28.1092,28.0604,28.1092,219008.0
2019-01-09 11:30:00,40.3,40.32,40.22,40.27,133107.0,28.0953,28.1092,28.0395,28.0744,133107.0
2019-01-09 11:35:00,40.27,40.37,40.27,40.35,68254.0,28.0744,28.1441,28.0744,28.1301,68254.0
2019-01-09 11:40:00,40.36,40.42,40.34,40.39,33642.0,28.1371,28.1789,28.1232,28.158,33642.0
2019-01-09 11:45:00,40.4,40.48,40.38,40.39,137602.0,28.165,28.2208,28.151,28.158,137602.0
2019-01-09 11:50:00,40.4,40.4,40.32,40.36,182557.0,28.165,28.165,28.1092,28.1371,182557.0
2019-01-09 11:55:00,40.37,40.38,40.32,40.33,25473.0,28.1441,28.151,28.1092,28.1162,25473.0
2019-01-09 12:00:00,40.33,40.36,40.3,40.35,49298.0,28.1162,28.1371,28.0953,28.1301,49298.0
2019-01-09 12:05:00,40.34,40.34,40.28,40.28,33954.0,28.1232,28.1232,28.0813,28.0813,33954.0
2019-01-09 12:10:00,40.29,40.32,40.28,40.28,34458.0,28.0883,28.1092,28.0813,28.0813,34458.0
2019-01-09 12:15:00,40.29,40.33,40.27,40.31,45523.0,28.0883,28.1162,28.0744,28.1022,45523.0
2019-01-09 12:20:00,40.31,40.35,40.3,40.34,57789.0,28.1022,28.1301,28.0953,28.1232,57789.0
2019-01-09 12:25:00,40.34,40.36,40.27,40.27,67936.0,28.1232,28.1371,28.0744,28.0744,67936.0
2019-01-09 12:30:00,40.28,40.32,40.27,40.3,35160.0,28.0813,28.1092,28.0744,28.0953,35160.0
2019-01-09 12:35:00,40.29,40.31,40.25,40.29,23899.0,28.0883,28.1022,28.0604,28.0883,23899.0
2019-01-09 12:40:00,40.28,40.31,40.27,40.28,24531.0,28.0813,28.1022,28.0744,28.0813,24531.0
2019-01-09 12:45:00,40.28,40.31,40.26,40.29,20526.0,28.0813,28.1022,28.0674,28.0883,20526.0
2019-01-09 12:50:00,40.29,40.31,40.26,40.3,21665.0,28.0883,28.1022,28.0674,28.0953,21665.0
2019-01-09 12:55:00,40.31,40.33,40.28,40.31,68665.0,28.1022,28.1162,28.0813,28.1022,68665.0
2019-01-09 13:00:00,40.31,40.34,40.3,40.33,45430.0,28.1022,28.1232,28.0953,28.1162,45430.0
2019-01-09 13:05:00,40.33,40.34,40.28,40.3,24400.0,28.1162,28.1232,28.0813,28.0953,24400.0
2019-01-09 13:10:00,40.3,40.36,40.3,40.34,44448.0,28.0953,28.1371,28.0953,28.1232,44448.0
2019-01-09 13:15:00,40.35,40.37,40.34,40.37,53957.0,28.1301,28.1441,28.1232,28.1441,53957.0
2019-01-09 13:20:00,40.37,40.38,40.34,40.37,50597.0,28.1441,28.151,28.1232,28.1441,50597.0
2019-01-09 13:25:00,40.37,40.37,40.36,40.36,19083.0,28.1441,28.1441,28.1371,28.1371,19083.0
2019-01-09 13:30:00,40.37,40.37,40.32,40.34,43864.0,28.1441,28.1441,28.1092,28.1232,43864.0
2019-01-09 13:35:00,40.33,40.35,40.33,40.35,46867.0,28.1162,28.1301,28.1162,28.1301,46867.0
2019-01-09 13:40:00,40.35,40.37,40.33,40.36,44718.0,28.1301,28.1441,28.1162,28.1371,44718.0
2019-01-09 13:45:00,40.35,40.39,40.35,40.37,42071.0,28.1301,28.158,28.1301,28.1441,42071.0
2019-01-09 13:50:00,40.37,40.39,40.34,40.37,48063.0,28.1441,28.158,28.1232,28.1441,48063.0
2019-01-09 13:55:00,40.37,40.39,40.36,40.37,19527.0,28.1441,28.158,28.1371,28.1441,19527.0
2019-01-09 14:00:00,40.38,40.39,40.32,40.36,77068.0,28.151,28.158,28.1092,28.1371,77068.0
2019-01-09 14:05:00,40.37,40.41,40.35,40.39,54606.0,28.1441,28.172,28.1301,28.158,54606.0
2019-01-09 14:10:00,40.39,40.42,40.37,40.4,36344.0,28.158,28.1789,28.1441,28.165,36344.0
2019-01-09 14:15:00,40.4,40.4,40.27,40.28,61188.0,28.165,28.165,28.0744,28.0813,61188.0
2019-01-09 14:20:00,40.28,40.3,40.26,40.29,50494.0,28.0813,28.0953,28.0674,28.0883,50494.0
2019-01-09 14:25:00,40.3,40.34,40.27,40.3,65830.0,28.0953,28.1232,28.0744,28.0953,65830.0
2019-01-09 14:30:00,40.3,40.35,40.27,40.33,42998.0,28.0953,28.1301,28.0744,28.1162,42998.0
2019-01-09 14:35:00,40.34,40.35,40.32,40.32,29961.0,28.1232,28.1301,28.1092,28.1092,29961.0
2019-01-09 14:40:00,40.32,40.37,40.32,40.37,27595.0,28.1092,28.1441,28.1092,28.1441,27595.0
2019-01-09 14:45:00,40.37,40.4,40.37,40.39,36847.0,28.1441,28.165,28.1441,28.158,36847.0
2019-01-09 14:50:00,40.39,40.42,40.36,40.41,40450.0,28.158,28.1789,28.1371,28.172,40450.0
2019-01-09 14:55:00,40.41,40.41,40.38,40.39,24711.0,28.172,28.172,28.151,28.158,24711.0
2019-01-09 15:00:00,40.38,40.42,40.36,40.38,65705.0,28.151,28.1789,28.1371,28.151,65705.0
2019-01-09 15:05:00,40.39,40.39,40.36,40.39,33666.0,28.158,28.158,28.1371,28.158,33666.0
2019-01-09 15:10:00,40.38,40.4,40.34,40.35,31381.0,28.151,28.165,28.1232,28.1301,31381.0
2019-01-09 15:15:00,40.35,40.39,40.35,40.36,55011.0,28.1301,28.158,28.1301,28.1371,55011.0
2019-01-09 15:20:00,40.37,40.4,40.36,40.39,57332.0,28.1441,28.165,28.1371,28.158,57332.0
2019-01-09 15:25:00,40.39,40.42,40.37,40.38,117116.0,28.158,28.1789,28.1441,28.151,117116.0
2019-01-09 15:30:00,40.39,40.4,40.36,40.39,61417.0,28.158,28.165,28.1371,28.158,61417.0
2019-01-09 15:35:00,40.4,40.4,40.34,40.34,48115.0,28.165,28.165,28.1232,28.1232,48115.0
2019-01-09 15:40:00,40.34,40.35,40.31,40.32,86771.0,28.1232,28.1301,28.1022,28.1092,86771.0
2019-01-09 15:45:00,40.32,40.32,40.25,40.27,207442.0,28.1092,28.1092,28.0604,28.0744,207442.0
2019-01-09 15:50:00,40.27,40.31,40.27,40.3,93639.0,28.0744,28.1022,28.0744,28.0953,93639.0
2019-01-09 15:55:00,40.3,40.36,40.3,40.35,204613.0,28.0953,28.1371,28.0953,28.1301,204613.0
2019-01-10 09:30:00,40.29,40.29,40.19,40.21,206198.0,28.0883,28.0883,28.0186,28.0325,206198.0
2019-01-10 09:35:00,40.2,40.26,40.16,40.24,83605.0,28.0255,28.0674,27.9977,28.0534,83605.0
2019-01-10 09:40:00,40.23,40.24,40.16,40.18,51248.0,28.0465,28.0534,27.9977,28.0116,51248.0
2019-01-10 09:45:00,40.19,40.2,40.13,40.16,55879.0,28.0186,28.0255,27.9767,27.9977,55879.0
2019-01-10 09:50:00,40.16,40.25,40.15,40.25,63622.0,27.9977,28.0604,27.9907,28.0604,63622.0
2019-01-10 09:55:00,40.25,40.29,40.21,40.28,35429.0,28.0604,28.0883,28.0325,28.0813,35429.0
2019-01-10 10:00:00,40.27,40.36,40.27,40.3,74781.0,28.0744,28.1371,28.0744,28.0953,74781.0
2019-01-10 10:05:00,40.3,40.39,40.3,40.37,109344.0,28.0953,28.158,28.0953,28.1441,109344.0
2019-01-10 10:10:00,40.36,40.45,40.35,40.35,47242.0,28.1371,28.1998,28.1301,28.1301,47242.0
2019-01-10 10:15:00,40.35,40.36,40.3,40.33,51516.0,28.1301,28.1371,28.0953,28.1162,51516.0
2019-01-10 10:20:00,40.33,40.42,40.33,40.4,37844.0,28.1162,28.1789,28.1162,28.165,37844.0
2019-01-10 10:25:00,40.4,40.44,40.39,40.43,51689.0,28.165,28.1929,28.158,28.1859,51689.0
2019-01-10 10:30:00,40.43,40.45,40.4,40.41,42643.0,28.1859,28.1998,28.165,28.172,42643.0
2019-01-10 10:35:00,40.41,40.44,40.39,40.41,59955.0,28.172,28.1929,28.158,28.172,59955.0
2019-01-10 10:40:00,40.42,40.42,40.36,40.37,46226.0,28.1789,28.1789,28.1371,28.1441,46226.0
2019-01-10 10:45:00,40.37,40.42,40.36,40.41,36798.0,28.1441,28.1789,28.1371,28.172,36798.0
2019-01-10 10:50:00,40.41,40.49,40.39,40.46,65757.0,28.172,28.2277,28.158,28.2068,65757.0
2019-01-10 10:55:00,40.45,40.49,40.43,40.48,77060.0,28.1998,28.2277,28.1859,28.2208,77060.0
2019-01-10 11:00:00,40.48,40.49,40.43,40.45,46467.0,28.2208,28.2277,28.1859,28.1998,46467.0
2019-01-10 11:05:00,40.46,40.5,40.44,40.49,69087.0,28.2068,28.2347,28.1929,28.2277,69087.0
2019-01-10 11:10:00,40.48,40.53,40.46,40.52,44027.0,28.2208,28.2556,28.2068,28.2486,44027.0
2019-01-10 11:15:00,40.52,40.58,40.51,40.55,61854.0,28.2486,28.2905,28.2417,28.2696,61854.0
2019-01-10 11:20:00,40.55,40.55,40.47,40.47,41713.0,28.2696,28.2696,28.2138,28.2138,41713.0
2019-01-10 11:25:00,40.47,40.5,40.43,40.45,22941.0,28.2138,28.2347,28.1859,28.1998,22941.0
2019-01-10 11:30:00,40.46,40.59,40.41,40.58,145505.0,28.2068,28.2974,28.172,28.2905,145505.0
2019-01-10 11:35:00,40.59,40.61,40.56,40.57,40215.0,28.2974,28.3114,28.2765,28.2835,40215.0
2019-01-10 11:40:00,40.57,40.6,40.52,40.52,28094.0,28.2835,28.3044,28.2486,28.2486,28094.0
2019-01-10 11:45:00,40.53,40.59,40.51,40.59,52223.0,28.2556,28.2974,28.2417,28.2974,52223.0
2019-01-10 11:50:00,40.59,40.61,40.55,40.56,96746.0,28.2974,28.3114,28.2696,28.2765,96746.0
2019-01-10 11:55:00,40.56,40.61,40.53,40.6,55952.0,28.2765,28.3114,28.2556,28.3044,55952.0
2019-01-10 12:00:00,40.59,40.63,40.52,40.55,48550.0,28.2974,28.3253,28.2486,28.2696,48550.0
2019-01-10 12:05:00,40.55,40.56,40.49,40.5,39564.0,28.2696,28.2765,28.2277,28.2347,39564.0
2019-01-10 12:10:00,40.49,40.54,40.49,40.51,33384.0,28.2277,28.2626,28.2277,28.2417,33384.0
2019-01-10 12:15:00,40.52,40.55,40.5,40.54,37834.0,28.2486,28.2696,28.2347,28.2626,37834.0
2019-01-10 12:20:00,40.54,40.59,40.51,40.59,44931.0,28.2626,28.2974,28.2417,28.2974,44931.0
2019-01-10 12:25:00,40.58,40.59,40.54,40.57,30525.0,28.2905,28.2974,28.2626,28.2835,30525.0
2019-01-10 12:30:00,40.57,40.59,40.54,40.56,32695.0,28.2835,28.2974,28.2626,28.2765,32695.0
2019-01-10 12:35:00,40.56,40.57,40.53,40.53,55685.0,28.2765,28.2835,28.2556,28.2556,55685.0
2019-01-10 12:40:00,40.54,40.54,40.48,40.5,46355.0,28.2626,28.2626,28.2208,28.2347,46355.0
2019-01-10 12:45:00,40.51,40.58,40.5,40.56,70676.0,28.2417,28.2905,28.2347,28.2765,70676.0
2019-01-10 12:50:00,40.56,40.63,40.55,40.55,41909.0,28.2765,28.3253,28.2696,28.2696,41909.0
2019-01-10 12:55:00,40.56,40.57,40.51,40.52,27152.0,28.2765,28.2835,28.2417,28.2486,27152.0
2019-01-10 13:00:00,40.52,40.52,40.46,40.47,54674.0,28.2486,28.2486,28.2068,28.2138,54674.0
2019-01-10 13:05:00,40.47,40.5,40.39,40.41,38676.0,28.2138,28.2347,28.158,28.172,38676.0
2019-01-10 13:10:00,40.4,40.49,40.4,40.46,60571.0,28.165,28.2277,28.165,28.2068,60571.0
2019-01-10 13:15:00,40.46,40.46,40.38,40.39,30086.0,28.2068,28.2068,28.151,28.158,30086.0
2019-01-10 13:20:00,40.38,40.42,40.36,40.41,28224.0,28.151,28.1789,28.1371,28.172,28224.0
2019-01-10 13:25:00,40.41,40.47,40.41,40.47,25621.0,28.172,28.2138,28.172,28.2138,25621.0
2019-01-10 13:30:00,40.47,40.51,40.44,40.49,46085.0,28.2138,28.2417,28.1929,28.2277,46085.0
2019-01-10 13:35:00,40.5,40.51,40.46,40.47,18962.0,28.2347,28.2417,28.2068,28.2138,18962.0
2019-01-10 13:40:00,40.48,40.48,40.42,40.45,23157.0,28.2208,28.2208,28.1789,28.1998,23157.0
2019-01-10 13:45:00,40.45,40.5,40.44,40.47,23420.0,28.1998,28.2347,28.1929,28.2138,23420.0
2019-01-10 13:50:00,40.47,40.49,40.45,40.46,22816.0,28.2138,28.2277,28.1998,28.2068,22816.0
2019-01-10 13:55:00,40.46,40.52,40.45,40.52,15569.0,28.2068,28.2486,28.1998,28.2486,15569.0
2019-01-10 14:00:00,40.51,40.58,40.51,40.57,32515.0,28.2417,28.2905,28.2417,28.2835,32515.0
2019-01-10 14:05:00,40.58,40.64,40.57,40.64,35004.0,28.2905,28.3323,28.2835,28.3323,35004.0
2019-01-10 14:10:00,40.64,40.64,40.61,40.63,29824.0,28.3323,28.3323,28.3114,28.3253,29824.0
2019-01-10 14:15:00,40.63,40.65,40.62,40.64,26467.0,28.3253,28.3393,28.3184,28.3323,26467.0
2019-01-10 14:20:00,40.64,40.65,40.59,40.61,38039.0,28.3323,28.3393,28.2974,28.3114,38039.0
2019-01-10 14:25:00,40.62,40.63,40.58,40.63,30794.0,28.3184,28.3253,28.2905,28.3253,30794.0
2019-01-10 14:30:00,40.63,40.64,40.6,40.62,32953.0,28.3253,28.3323,28.3044,28.3184,32953.0
2019-01-10 14:35:00,40.63,40.65,40.61,40.65,35325.0,28.3253,28.3393,28.3114,28.3393,35325.0
2019-01-10 14:40:00,40.65,40.7,40.64,40.7,51028.0,28.3393,28.3741,28.3323,28.3741,51028.0
2019-01-10 14:45:00,40.69,40.7,40.65,40.67,70849.0,28.3672,28.3741,28.3393,28.3532,70849.0
2019-01-10 14:50:00,40.66,40.68,40.65,40.67,58388.0,28.3462,28.3602,28.3393,28.3532,58388.0
2019-01-10 14:55:00,40.66,40.67,40.64,40.67,43437.0,28.3462,28.3532,28.3323,28.3532,43437.0
2019-01-10 15:00:00,40.66,40.74,40.66,40.73,41465.0,28.3462,28.402,28.3462,28.395,41465.0
2019-01-10 15:05:00,40.74,40.76,40.72,40.73,41247.0,28.402,28.416,28.3881,28.395,41247.0
2019-01-10 15:10:00,40.72,40.73,40.67,40.72,48177.0,28.3881,28.395,28.3532,28.3881,48177.0
2019-01-10 15:15:00,40.72,40.72,40.66,40.66,77160.0,28.3881,28.3881,28.3462,28.3462,77160.0
2019-01-10 15:20:00,40.66,40.68,40.64,40.67,50783.0,28.3462,28.3602,28.3323,28.3532,50783.0
2019-01-10 15:25:00,40.67,40.69,40.66,40.68,43072.0,28.3532,28.3672,28.3462,28.3602,43072.0
2019-01-10 15:30:00,40.68,40.7,40.65,40.7,56690.0,28.3602,28.3741,28.3393,28.3741,56690.0
2019-01-10 15:35:00,40.7,40.7,40.68,40.68,64685.0,28.3741,28.3741,28.3602,28.3602,64685.0
2019-01-10 15:40:00,40.69,40.75,40.69,40.74,89983.0,28.3672,28.409,28.3672,28.402,89983.0
2019-01-10 15:45:00,40.75,40.75,40.7,40.71,111025.0,28.409,28.409,28.3741,28.3811,111025.0
2019-01-10 15:50:00,40.7,40.71,40.67,40.68,91508.0,28.3741,28.3811,28.3532,28.3602,91508.0
2019-01-10 15:55:00,40.68,40.72,40.66,40.69,331826.0,28.3602,28.3881,28.3462,28.3672,331826.0
2019-01-11 09:30:00,40.22,40.34,40.21,40.29,151033.0,28.0395,28.1232,28.0325,28.0883,151033.0
2019-01-11 09:35:00,40.28,40.31,40.14,40.19,123170.0,28.0813,28.1022,27.9837,28.0186,123170.0
2019-01-11 09:40:00,40.19,40.24,40.16,40.19,155828.0,28.0186,28.0534,27.9977,28.0186,155828.0
2019-01-11 09:45:00,40.19,40.25,40.17,40.19,66165.0,28.0186,28.0604,28.0046,28.0186,66165.0
2019-01-11 09:50:00,40.19,40.2,40.1,40.12,52454.0,28.0186,28.0255,27.9558,27.9698,52454.0
2019-01-11 09:55:00,40.12,40.18,40.07,40.18,85018.0,27.9698,28.0116,27.9349,28.0116,85018.0
2019-01-11 10:00:00,40.19,40.31,40.19,40.31,90416.0,28.0186,28.1022,28.0186,28.1022,90416.0
2019-01-11 10:05:00,40.31,40.34,40.25,40.32,69009.0,28.1022,28.1232,28.0604,28.1092,69009.0
2019-01-11 10:10:00,40.32,40.35,40.27,40.3,62048.0,28.1092,28.1301,28.0744,28.0953,62048.0
2019-01-11 10:15:00,40.3,40.3,40.23,40.28,77429.0,28.0953,28.0953,28.0465,28.0813,77429.0
2019-01-11 10:20:00,40.28,40.28,40.22,40.25,39526.0,28.0813,28.0813,28.0395,28.0604,39526.0
2019-01-11 10:25:00,40.25,40.25,40.19,40.21,46390.0,28.0604,28.0604,28.0186,28.0325,46390.0
2019-01-11 10:30:00,40.21,40.31,40.19,40.3,129334.0,28.0325,28.1022,28.0186,28.0953,129334.0
2019-01-11 10:35:00,40.31,40.37,40.3,40.32,71626.0,28.1022,28.1441,28.0953,28.1092,71626.0
2019-01-11 10:40:00,40.32,40.37,40.28,40.36,228323.0,28.1092,28.1441,28.0813,28.1371,228323.0
2019-01-11 10:45:00,40.36,40.36,40.29,40.31,57153.0,28.1371,28.1371,28.0883,28.1022,57153.0
2019-01-11 10:50:00,40.32,40.36,40.27,40.35,51190.0,28.1092,28.1371,28.0744,28.1301,51190.0
2019-01-11 10:55:00,40.36,40.42,40.35,40.39,54577.0,28.1371,28.1789,28.1301,28.158,54577.0
2019-01-11 11:00:00,40.39,40.41,40.36,40.37,58768.0,28.158,28.172,28.1371,28.1441,58768.0
2019-01-11 11:05:00,40.38,40.38,40.3,40.35,36113.0,28.151,28.151,28.0953,28.1301,36113.0
2019-01-11 11:10:00,40.35,40.36,40.25,40.28,35440.0,28.1301,28.1371,28.0604,28.0813,35440.0
2019-01-11 11:15:00,40.28,40.29,40.24,40.28,38523.0,28.0813,28.0883,28.0534,28.0813,38523.0
2019-01-11 11:20:00,40.28,40.31,40.24,40.27,42916.0,28.0813,28.1022,28.0534,28.0744,42916.0
2019-01-11 11:25:00,40.27,40.31,40.27,40.27,52470.0,28.0744,28.1022,28.0744,28.0744,52470.0
2019-01-11 11:30:00,40.27,40.33,40.24,40.29,169510.0,28.0744,28.1162,28.0534,28.0883,169510.0
2019-01-11 11:35:00,40.29,40.32,40.26,40.26,47908.0,28.0883,28.1092,28.0674,28.0674,47908.0
2019-01-11 11:40:00,40.26,40.27,40.24,40.25,64934.0,28.0674,28.0744,28.0534,28.0604,64934.0
2019-01-11 11:45:00,40.25,40.28,40.24,40.27,90923.0,28.0604,28.0813,28.0534,28.0744,90923.0
2019-01-11 11:50:00,40.27,40.29,40.23,40.23,64645.0,28.0744,28.0883,28.0465,28.0465,64645.0
2019-01-11 11:55:00,40.23,40.27,40.22,40.27,15950.0,28.0465,28.0744,28.0395,28.0744,15950.0
2019-01-11 12:00:00,40.26,40.28,40.24,40.25,58543.0,28.0674,28.0813,28.0534,28.0604,58543.0
2019-01-11 12:05:00,40.26,40.28,40.25,40.27,44851.0,28.0674,28.0813,28.0604,28.0744,44851.0
2019-01-11 12:10:00,40.27,40.28,40.26,40.28,48387.0,28.0744,28.0813,28.0674,28.0813,48387.0
2019-01-11 12:15:00,40.28,40.29,40.23,40.24,56223.0,28.0813,28.0883,28.0465,28.0534,56223.0
2019-01-11 12:20:00,40.24,40.26,40.22,40.25,24277.0,28.0534,28.0674,28.0395,28.0604,24277.0
2019-01-11 12:25:00,40.25,40.27,40.25,40.25,51896.0,28.0604,28.0744,28.0604,28.0604,51896.0
2019-01-11 12:30:00,40.25,40.32,40.24,40.32,100943.0,28.0604,28.1092,28.0534,28.1092,100943.0
2019-01-11 12:35:00,40.32,40.34,40.32,40.33,61727.0,28.1092,28.1232,28.1092,28.1162,61727.0
2019-01-11 12:40:00,40.32,40.33,40.31,40.32,18610.0,28.1092,28.1162,28.1022,28.1092,18610.0
2019-01-11 12:45:00,40.31,40.32,40.29,40.31,75907.0,28.1022,28.1092,28.0883,28.1022,75907.0
2019-01-11 12:50:00,40.31,40.33,40.29,40.32,63663.0,28.1022,28.1162,28.0883,28.1092,63663.0
2019-01-11 12:55:00,40.32,40.35,40.32,40.33,34223.0,28.1092,28.1301,28.1092,28.1162,34223.0
2019-01-11 13:00:00,40.32,40.33,40.29,40.29,34770.0,28.1092,28.1162,28.0883,28.0883,34770.0
2019-01-11 13:05:00,40.29,40.31,40.25,40.25,17480.0,28.0883,28.1022,28.0604,28.0604,17480.0
2019-01-11 13:10:00,40.26,40.26,40.17,40.18,109413.0,28.0674,28.0674,28.0046,28.0116,109413.0
2019-01-11 13:15:00,40.19,40.21,40.16,40.19,22523.0,28.0186,28.0325,27.9977,28.0186,22523.0
2019-01-11 13:20:00,40.18,40.2,40.16,40.19,26540.0,28.0116,28.0255,27.9977,28.0186,26540.0
2019-01-11 13:25:00,40.19,40.2,40.16,40.2,38624.0,28.0186,28.0255,27.9977,28.0255,38624.0
2019-01-11 13:30:00,40.2,40.22,40.19,40.2,31563.0,28.0255,28.0395,28.0186,28.0255,31563.0
2019-01-11 13:35:00,40.2,40.23,40.2,40.23,36349.0,28.0255,28.0465,28.0255,28.0465,36349.0
2019-01-11 13:40:00,40.24,40.26,40.22,40.25,27754.0,28.0534,28.0674,28.0395,28.0604,27754.0
2019-01-11 13:45:00,40.25,40.25,40.23,40.24,13516.0,28.0604,28.0604,28.0465,28.0534,13516.0
2019-01-11 13:50:00,40.23,40.24,40.22,40.23,19911.0,28.0465,28.0534,28.0395,28.0465,19911.0
2019-01-11 13:55:00,40.23,40.26,40.22,40.25,37646.0,28.0465,28.0674,28.0395,28.0604,37646.0
2019-01-11 14:00:00,40.26,40.26,40.21,40.21,29138.0,28.0674,28.0674,28.0325,28.0325,29138.0
2019-01-11 14:05:00,40.22,40.23,40.2,40.22,14924.0,28.0395,28.0465,28.0255,28.0395,14924.0
2019-01-11 14:10:00,40.22,40.27,40.21,40.22,41673.0,28.0395,28.0744,28.0325,28.0395,41673.0
2019-01-11 14:15:00,40.22,40.22,40.2,40.21,12292.0,28.0395,28.0395,28.0255,28.0325,12292.0
2019-01-11 14:20:00,40.21,40.22,40.18,40.18,36661.0,28.0325,28.0395,28.0116,28.0116,36661.0
2019-01-11 14:25:00,40.19,40.26,40.17,40.26,57383.0,28.0186,28.0674,28.0046,28.0674,57383.0
2019-01-11 14:30:00,40.26,40.3,40.24,40.3,127514.0,28.0674,28.0953,28.0534,28.0953,127514.0
2019-01-11 14:35:00,40.29,40.3,40.28,40.3,178869.0,28.0883,28.0953,28.0813,28.0953,178869.0
2019-01-11 14:40:00,40.3,40.31,40.29,40.3,64798.0,28.0953,28.1022,28.0883,28.0953,64798.0
2019-01-11 14:45:00,40.31,40.31,40.28,40.31,164343.0,28.1022,28.1022,28.0813,28.1022,164343.0
2019-01-11 14:50:00,40.31,40.32,40.29,40.3,95889.0,28.1022,28.1092,28.0883,28.0953,95889.0
2019-01-11 14:55:00,40.29,40.29,40.2,40.22,31853.0,28.0883,28.0883,28.0255,28.0395,31853.0
2019-01-11 15:00:00,40.22,40.23,40.2,40.21,44552.0,28.0395,28.0465,28.0255,28.0325,44552.0
2019-01-11 15:05:00,40.21,40.25,40.2,40.25,36193.0,28.0325,28.0604,28.0255,28.0604,36193.0
2019-01-11 15:10:00,40.25,40.28,40.23,40.26,27555.0,28.0604,28.0813,28.0465,28.0674,27555.0
2019-01-11 15:15:00,40.26,40.27,40.21,40.22,60030.0,28.0674,28.0744,28.0325,28.0395,60030.0
2019-01-11 15:20:00,40.22,40.23,40.21,40.22,55185.0,28.0395,28.0465,28.0325,28.0395,55185.0
2019-01-11 15:25:00,40.21,40.22,40.2,40.21,24749.0,28.0325,28.0395,28.0255,28.0325,24749.0
2019-01-11 15:30:00,40.21,40.27,40.2,40.26,41872.0,28.0325,28.0744,28.0255,28.0674,41872.0
2019-01-11 15:35:00,40.26,40.3,40.25,40.28,47969.0,28.0674,28.0953,28.0604,28.0813,47969.0
2019-01-11 15:40:00,40.28,40.29,40.27,40.28,36264.0,28.0813,28.0883,28.0744,28.0813,36264.0
2019-01-11 15:45:00,40.27,40.29,40.26,40.29,40520.0,28.0744,28.0883,28.0674,28.0883,40520.0
2019-01-11 15:50:00,40.29,40.29,40.24,40.25,96900.0,28.0883,28.0883,28.0534,28.0604,96900.0
2019-01-11 15:55:00,40.25,40.25,40.23,40.25,200135.0,28.0604,28.0604,28.0465,28.0604,200135.0
2019-01-14 09:30:00,40.15,40.15,40.09,40.12,172699.0,27.9907,27.9907,27.9489,27.9698,172699.0
2019-01-14 09:35:00,40.12,40.22,40.1,40.18,161829.0,27.9698,28.0395,27.9558,28.0116,161829.0
2019-01-14 09:40:00,40.18,40.22,40.18,40.2,194686.0,28.0116,28.0395,28.0116,28.0255,194686.0
2019-01-14 09:45:00,40.21,40.25,40.19,40.22,178188.0,28.0325,28.0604,28.0186,28.0395,178188.0
2019-01-14 09:50:00,40.23,40.29,40.23,40.28,117384.0,28.0465,28.0883,28.0465,28.0813,117384.0
2019-01-14 09:55:00,40.28,40.31,40.26,40.29,98454.0,28.0813,28.1022,28.0674,28.0883,98454.0
2019-01-14 10:00:00,40.29,40.35,40.28,40.32,182618.0,28.0883,28.1301,28.0813,28.1092,182618.0
2019-01-14 10:05:00,40.32,40.46,40.32,40.43,125391.0,28.1092,28.2068,28.1092,28.1859,125391.0
2019-01-14 10:10:00,40.43,40.48,40.4,40.46,100190.0,28.1859,28.2208,28.165,28.2068,100190.0
2019-01-14 10:15:00,40.46,40.46,40.39,40.45,76005.0,28.2068,28.2068,28.158,28.1998,76005.0
2019-01-14 10:20:00,40.45,40.51,40.45,40.48,118821.0,28.1998,28.2417,28.1998,28.2208,118821.0
2019-01-14 10:25:00,40.49,40.5,40.41,40.45,55554.0,28.2277,28.2347,28.172,28.1998,55554.0
2019-01-14 10:30:00,40.45,40.53,40.44,40.53,91465.0,28.1998,28.2556,28.1929,28.2556,91465.0
2019-01-14 10:35:00,40.52,40.53,40.47,40.47,102266.0,28.2486,28.2556,28.2138,28.2138,102266.0
2019-01-14 10:40:00,40.48,40.52,40.47,40.52,53945.0,28.2208,28.2486,28.2138,28.2486,53945.0
2019-01-14 10:45:00,40.52,40.54,40.45,40.46,96430.0,28.2486,28.2626,28.1998,28.2068,96430.0
2019-01-14 10:50:00,40.47,40.56,40.45,40.55,151947.0,28.2138,28.2765,28.1998,28.2696,151947.0
2019-01-14 10:55:00,40.55,40.67,40.55,40.57,113775.0,28.2696,28.3532,28.2696,28.2835,113775.0
2019-01-14 11:00:00,40.56,40.59,40.51,40.57,90906.0,28.2765,28.2974,28.2417,28.2835,90906.0
2019-01-14 11:05:00,40.57,40.57,40.47,40.52,71622.0,28.2835,28.2835,28.2138,28.2486,71622.0
2019-01-14 11:10:00,40.52,40.53,40.45,40.47,40087.0,28.2486,28.2556,28.1998,28.2138,40087.0
2019-01-14 11:15:00,40.47,40.5,40.39,40.39,37000.0,28.2138,28.2347,28.158,28.158,37000.0
2019-01-14 11:20:00,40.38,40.43,40.37,40.42,47331.0,28.151,28.1859,28.1441,28.1789,47331.0
2019-01-14 11:25:00,40.4,40.45,40.38,40.39,49864.0,28.165,28.1998,28.151,28.158,49864.0
2019-01-14 11:30:00,40.39,40.44,40.36,40.41,50199.0,28.158,28.1929,28.1371,28.172,50199.0
2019-01-14 11:35:00,40.41,40.41,40.33,40.34,22729.0,28.172,28.172,28.1162,28.1232,22729.0
2019-01-14 11:40:00,40.34,40.39,40.34,40.38,11762.0,28.1232,28.158,28.1232,28.151,11762.0
2019-01-14 11:45:00,40.37,40.39,40.32,40.33,17616.0,28.1441,28.158,28.1092,28.1162,17616.0
2019-01-14 11:50:00,40.32,40.35,40.26,40.28,57874.0,28.1092,28.1301,28.0674,28.0813,57874.0
2019-01-14 11:55:00,40.28,40.29,40.25,40.29,26497.0,28.0813,28.0883,28.0604,28.0883,26497.0
2019-01-14 12:00:00,40.3,40.35,40.29,40.32,28470.0,28.0953,28.1301,28.0883,28.1092,28470.0
2019-01-14 12:05:00,40.32,40.34,40.31,40.32,21151.0,28.1092,28.1232,28.1022,28.1092,21151.0
2019-01-14 12:10:00,40.33,40.34,40.32,40.34,12003.0,28.1162,28.1232,28.1092,28.1232,12003.0
2019-01-14 12:15:00,40.35,40.41,40.34,40.41,30644.0,28.1301,28.172,28.1232,28.172,30644.0
2019-01-14 12:20:00,40.41,40.45,40.41,40.44,23992.0,28.172,28.1998,28.172,28.1929,23992.0
2019-01-14 12:25:00,40.44,40.45,40.41,40.42,12059.0,28.1929,28.1998,28.172,28.1789,12059.0
2019-01-14 12:30:00,40.42,40.43,40.4,40.42,17482.0,28.1789,28.1859,28.165,28.1789,17482.0
2019-01-14 12:35:00,40.42,40.42,40.38,40.41,24438.0,28.1789,28.1789,28.151,28.172,24438.0
2019-01-14 12:40:00,40.4,40.44,40.38,40.44,20322.0,28.165,28.1929,28.151,28.1929,20322.0
2019-01-14 12:45:00,40.44,40.47,40.42,40.43,38469.0,28.1929,28.2138,28.1789,28.1859,38469.0
2019-01-14 12:50:00,40.43,40.47,40.43,40.46,20607.0,28.1859,28.2138,28.1859,28.2068,20607.0
2019-01-14 12:55:00,40.46,40.47,40.43,40.43,10653.0,28.2068,28.2138,28.1859,28.1859,10653.0
2019-01-14 13:00:00,40.43,40.48,40.43,40.47,43907.0,28.1859,28.2208,28.1859,28.2138,43907.0
2019-01-14 13:05:00,40.47,40.49,40.45,40.49,26921.0,28.2138,28.2277,28.1998,28.2277,26921.0
2019-01-14 13:10:00,40.49,40.58,40.47,40.57,230616.0,28.2277,28.2905,28.2138,28.2835,230616.0
2019-01-14 13:15:00,40.57,40.57,40.52,40.53,26270.0,28.2835,28.2835,28.2486,28.2556,26270.0
2019-01-14 13:20:00,40.53,40.54,40.51,40.52,20267.0,28.2556,28.2626,28.2417,28.2486,20267.0
2019-01-14 13:25:00,40.52,40.52,40.48,40.49,17078.0,28.2486,28.2486,28.2208,28.2277,17078.0
2019-01-14 13:30:00,40.5,40.53,40.49,40.49,35020.0,28.2347,28.2556,28.2277,28.2277,35020.0
2019-01-14 13:35:00,40.5,40.55,40.49,40.53,27593.0,28.2347,28.2696,28.2277,28.2556,27593.0
2019-01-14 13:40:00,40.53,40.55,40.52,40.54,31938.0,28.2556,28.2696,28.2486,28.2626,31938.0
2019-01-14 13:45:00,40.55,40.55,40.5,40.52,40816.0,28.2696,28.2696,28.2347,28.2486,40816.0
2019-01-14 13:50:00,40.52,40.55,40.52,40.55,13051.0,28.2486,28.2696,28.2486,28.2696,13051.0
2019-01-14 13:55:00,40.54,40.55,40.5,40.51,30323.0,28.2626,28.2696,28.2347,28.2417,30323.0
2019-01-14 14:00:00,40.51,40.51,40.46,40.49,30078.0,28.2417,28.2417,28.2068,28.2277,30078.0
2019-01-14 14:05:00,40.5,40.52,40.49,40.52,24097.0,28.2347,28.2486,28.2277,28.2486,24097.0
2019-01-14 14:10:00,40.52,40.54,40.48,40.49,24592.0,28.2486,28.2626,28.2208,28.2277,24592.0
2019-01-14 14:15:00,40.48,40.49,40.43,40.44,30286.0,28.2208,28.2277,28.1859,28.1929,30286.0
2019-01-14 14:20:00,40.44,40.45,40.44,40.45,38278.0,28.1929,28.1998,28.1929,28.1998,38278.0
2019-01-14 14:25:00,40.44,40.45,40.41,40.43,55545.0,28.1929,28.1998,28.172,28.1859,55545.0
2019-01-14 14:30:00,40.43,40.43,40.4,40.43,26320.0,28.1859,28.1859,28.165,28.1859,26320.0
2019-01-14 14:35:00,40.42,40.43,40.42,40.42,19571.0,28.1789,28.1859,28.1789,28.1789,19571.0
2019-01-14 14:40:00,40.43,40.46,40.42,40.45,44774.0,28.1859,28.2068,28.1789,28.1998,44774.0
2019-01-14 14:45:00,40.45,40.45,40.44,40.44,21634.0,28.1998,28.1998,28.1929,28.1929,21634.0
2019-01-14 14:50:00,40.45,40.45,40.41,40.44,41513.0,28.1998,28.1998,28.172,28.1929,41513.0
2019-01-14 14:55:00,40.44,40.47,40.43,40.46,24742.0,28.1929,28.2138,28.1859,28.2068,24742.0
2019-01-14 15:00:00,40.45,40.46,40.42,40.43,27947.0,28.1998,28.2068,28.1789,28.1859,27947.0
2019-01-14 15:05:00,40.43,40.44,40.41,40.41,17941.0,28.1859,28.1929,28.172,28.172,17941.0
2019-01-14 15:10:00,40.41,40.42,40.35,40.37,41886.0,28.172,28.1789,28.1301,28.1441,41886.0
2019-01-14 15:15:00,40.38,40.4,40.37,40.38,40051.0,28.151,28.165,28.1441,28.151,40051.0
2019-01-14 15:20:00,40.39,40.41,40.38,40.41,31165.0,28.158,28.172,28.151,28.172,31165.0
2019-01-14 15:25:00,40.4,40.43,40.39,40.4,38011.0,28.165,28.1859,28.158,28.165,38011.0
2019-01-14 15:30:00,40.4,40.43,40.39,40.41,36684.0,28.165,28.1859,28.158,28.172,36684.0
2019-01-14 15:35:00,40.41,40.44,40.41,40.43,36258.0,28.172,28.1929,28.172,28.1859,36258.0
2019-01-14 15:40:00,40.43,40.43,40.39,40.39,57243.0,28.1859,28.1859,28.158,28.158,57243.0
2019-01-14 15:45:00,40.39,40.41,40.37,40.39,73781.0,28.158,28.172,28.1441,28.158,73781.0
2019-01-14 15:50:00,40.39,40.4,40.38,40.39,77423.0,28.158,28.165,28.151,28.158,77423.0
2019-01-14 15:55:00,40.39,40.43,40.38,40.41,160783.0,28.158,28.1859,28.151,28.172,160783.0
2019-01-15 09:30:00,40.26,40.45,40.26,40.43,213183.0,28.0674,28.1998,28.0674,28.1859,213183.0
2019-01-15 09:35:00,40.43,40.53,40.42,40.51,149933.0,28.1859,28.2556,28.1789,28.2417,149933.0
2019-01-15 09:40:00,40.52,40.65,40.51,40.62,162073.0,28.2486,28.3393,28.2417,28.3184,162073.0
2019-01-15 09:45:00,40.62,40.63,40.46,40.46,76731.0,28.3184,28.3253,28.2068,28.2068,76731.0
2019-01-15 09:50:00,40.46,40.5,40.43,40.47,45460.0,28.2068,28.2347,28.1859,28.2138,45460.0
2019-01-15 09:55:00,40.48,40.48,40.42,40.47,43165.0,28.2208,28.2208,28.1789,28.2138,43165.0
2019-01-15 10:00:00,40.48,40.59,40.48,40.53,91343.0,28.2208,28.2974,28.2208,28.2556,91343.0
2019-01-15 10:05:00,40.53,40.57,40.49,40.5,68046.0,28.2556,28.2835,28.2277,28.2347,68046.0
2019-01-15 10:10:00,40.49,40.51,40.39,40.41,51333.0,28.2277,28.2417,28.158,28.172,51333.0
2019-01-15 10:15:00,40.41,40.43,40.35,40.35,39406.0,28.172,28.1859,28.1301,28.1301,39406.0
2019-01-15 10:20:00,40.36,40.37,40.27,40.3,53668.0,28.1371,28.1441,28.0744,28.0953,53668.0
2019-01-15 10:25:00,40.3,40.36,40.29,40.36,28387.0,28.0953,28.1371,28.0883,28.1371,28387.0
2019-01-15 10:30:00,40.36,40.37,40.28,40.34,35046.0,28.1371,28.1441,28.0813,28.1232,35046.0
2019-01-15 10:35:00,40.35,40.41,40.33,40.41,47629.0,28.1301,28.172,28.1162,28.172,47629.0
2019-01-15 10:40:00,40.41,40.46,40.41,40.42,60038.0,28.172,28.2068,28.172,28.1789,60038.0
2019-01-15 10:45:00,40.42,40.45,40.36,40.42,50849.0,28.1789,28.1998,28.1371,28.1789,50849.0
2019-01-15 10:50:00,40.43,40.47,40.42,40.46,36553.0,28.1859,28.2138,28.1789,28.2068,36553.0
2019-01-15 10:55:00,40.46,40.48,40.41,40.45,40091.0,28.2068,28.2208,28.172,28.1998,40091.0
2019-01-15 11:00:00,40.45,40.48,40.4,40.42,49801.0,28.1998,28.2208,28.165,28.1789,49801.0
2019-01-15 11:05:00,40.42,40.42,40.32,40.34,117458.0,28.1789,28.1789,28.1092,28.1232,117458.0
2019-01-15 11:10:00,40.33,40.33,40.24,40.26,91411.0,28.1162,28.1162,28.0534,28.0674,91411.0
2019-01-15 11:15:00,40.27,40.34,40.26,40.3,69915.0,28.0744,28.1232,28.0674,28.0953,69915.0
2019-01-15 11:20:00,40.31,40.35,40.23,40.24,75140.0,28.1022,28.1301,28.0465,28.0534,75140.0
2019-01-15 11:25:00,40.24,40.25,40.18,40.19,91510.0,28.0534,28.0604,28.0116,28.0186,91510.0
2019-01-15 11:30:00,40.19,40.23,40.17,40.18,124459.0,28.0186,28.0465,28.0046,28.0116,124459.0
2019-01-15 11:35:00,40.18,40.25,40.17,40.22,54184.0,28.0116,28.0604,28.0046,28.0395,54184.0
2019-01-15 11:40:00,40.22,40.25,40.2,40.21,21887.0,28.0395,28.0604,28.0255,28.0325,21887.0
2019-01-15 11:45:00,40.21,40.21,40.18,40.18,44057.0,28.0325,28.0325,28.0116,28.0116,44057.0
2019-01-15 11:50:00,40.19,40.24,40.18,40.24,31945.0,28.0186,28.0534,28.0116,28.0534,31945.0
2019-01-15 11:55:00,40.23,40.26,40.22,40.24,49386.0,28.0465,28.0674,28.0395,28.0534,49386.0
2019-01-15 12:00:00,40.24,40.24,40.19,40.21,62659.0,28.0534,28.0534,28.0186,28.0325,62659.0
2019-01-15 12:05:00,40.22,40.25,40.2,40.2,24336.0,28.0395,28.0604,28.0255,28.0255,24336.0
2019-01-15 12:10:00,40.2,40.23,40.19,40.21,58337.0,28.0255,28.0465,28.0186,28.0325,58337.0
2019-01-15 12:15:00,40.21,40.21,40.19,40.2,26747.0,28.0325,28.0325,28.0186,28.0255,26747.0
2019-01-15 12:20:00,40.2,40.21,40.18,40.19,25226.0,28.0255,28.0325,28.0116,28.0186,25226.0
2019-01-15 12:25:00,40.18,40.19,40.15,40.15,43644.0,28.0116,28.0186,27.9907,27.9907,43644.0
2019-01-15 12:30:00,40.16,40.18,40.13,40.14,38647.0,27.9977,28.0116,27.9767,27.9837,38647.0
2019-01-15 12:35:00,40.14,40.15,40.11,40.12,36104.0,27.9837,27.9907,27.9628,27.9698,36104.0
2019-01-15 12:40:00,40.13,40.13,40.1,40.12,24412.0,27.9767,27.9767,27.9558,27.9698,24412.0
2019-01-15 12:45:00,40.11,40.13,40.08,40.08,45933.0,27.9628,27.9767,27.9419,27.9419,45933.0
2019-01-15 12:50:00,40.08,40.08,40.06,40.07,33265.0,27.9419,27.9419,27.9279,27.9349,33265.0
2019-01-15 12:55:00,40.07,40.08,40.05,40.07,24204.0,27.9349,27.9419,27.921,27.9349,24204.0
2019-01-15 13:00:00,40.06,40.06,40.04,40.05,24710.0,27.9279,27.9279,27.914,27.921,24710.0
2019-01-15 13:05:00,40.05,40.09,40.04,40.09,26850.0,27.921,27.9489,27.914,27.9489,26850.0
2019-01-15 13:10:00,40.09,40.14,40.08,40.13,46138.0,27.9489,27.9837,27.9419,27.9767,46138.0
2019-01-15 13:15:00,40.12,40.13,40.11,40.12,17962.0,27.9698,27.9767,27.9628,27.9698,17962.0
2019-01-15 13:20:00,40.12,40.15,40.11,40.12,27677.0,27.9698,27.9907,27.9628,27.9698,27677.0
2019-01-15 13:25:00,40.11,40.14,40.11,40.14,25301.0,27.9628,27.9837,27.9628,27.9837,25301.0
2019-01-15 13:30:00,40.13,40.15,40.13,40.13,26729.0,27.9767,27.9907,27.9767,27.9767,26729.0
2019-01-15 13:35:00,40.13,40.15,40.11,40.12,33347.0,27.9767,27.9907,27.9628,27.9698,33347.0
2019-01-15 13:40:00,40.13,40.13,40.09,40.1,21713.0,27.9767,27.9767,27.9489,27.9558,21713.0
2019-01-15 13:45:00,40.1,40.1,40.06,40.08,29976.0,27.9558,27.9558,27.9279,27.9419,29976.0
2019-01-15 13:50:00,40.08,40.13,40.07,40.12,26337.0,27.9419,27.9767,27.9349,27.9698,26337.0
2019-01-15 13:55:00,40.12,40.13,40.08,40.11,50323.0,27.9698,27.9767,27.9419,27.9628,50323.0
2019-01-15 14:00:00,40.12,40.15,40.09,40.1,45680.0,27.9698,27.9907,27.9489,27.9558,45680.0
2019-01-15 14:05:00,40.1,40.12,40.09,40.12,23774.0,27.9558,27.9698,27.9489,27.9698,23774.0
2019-01-15 14:10:00,40.11,40.12,40.05,40.05,72592.0,27.9628,27.9698,27.921,27.921,72592.0
2019-01-15 14:15:00,40.06,40.06,40.03,40.05,43509.0,27.9279,27.9279,27.907,27.921,43509.0
2019-01-15 14:20:00,40.04,40.05,40.02,40.02,42177.0,27.914,27.921,27.9001,27.9001,42177.0
2019-01-15 14:25:00,40.02,40.05,40.02,40.02,29674.0,27.9001,27.921,27.9001,27.9001,29674.0
2019-01-15 14:30:00,40.02,40.03,40.01,40.02,43350.0,27.9001,27.907,27.8931,27.9001,43350.0
2019-01-15 14:35:00,40.03,40.03,39.96,40.01,127476.0,27.907,27.907,27.8582,27.8931,127476.0
2019-01-15 14:40:00,40.01,40.09,39.99,40.07,191523.0,27.8931,27.9489,27.8791,27.9349,191523.0
2019-01-15 14:45:00,40.06,40.1,40.05,40.09,35218.0,27.9279,27.9558,27.921,27.9489,35218.0
2019-01-15 14:50:00,40.08,40.15,40.08,40.12,54996.0,27.9419,27.9907,27.9419,27.9698,54996.0
2019-01-15 14:55:00,40.13,40.17,40.11,40.16,37428.0,27.9767,28.0046,27.9628,27.9977,37428.0
2019-01-15 15:00:00,40.16,40.18,40.14,40.16,28041.0,27.9977,28.0116,27.9837,27.9977,28041.0
2019-01-15 15:05:00,40.16,40.24,40.15,40.22,46377.0,27.9977,28.0534,27.9907,28.0395,46377.0
2019-01-15 15:10:00,40.22,40.23,40.2,40.22,48537.0,28.0395,28.0465,28.0255,28.0395,48537.0
2019-01-15 15:15:00,40.22,40.24,40.21,40.23,38703.0,28.0395,28.0534,28.0325,28.0465,38703.0
2019-01-15 15:20:00,40.22,40.22,40.19,40.21,51660.0,28.0395,28.0395,28.0186,28.0325,51660.0
2019-01-15 15:25:00,40.21,40.22,40.19,40.21,46792.0,28.0325,28.0395,28.0186,28.0325,46792.0
2019-01-15 15:30:00,40.2,40.21,40.18,40.18,43402.0,28.0255,28.0325,28.0116,28.0116,43402.0
2019-01-15 15:35:00,40.19,40.22,40.16,40.21,72601.0,28.0186,28.0395,27.9977,28.0325,72601.0
2019-01-15 15:40:00,40.21,40.24,40.19,40.24,85842.0,28.0325,28.0534,28.0186,28.0534,85842.0
2019-01-15 15:45:00,40.24,40.25,40.22,40.22,79867.0,28.0534,28.0604,28.0395,28.0395,79867.0
2019-01-15 15:50:00,40.23,40.23,40.21,40.22,95707.0,28.0465,28.0465,28.0325,28.0395,95707.0
2019-01-15 15:55:00,40.22,40.24,40.22,40.23,164529.0,28.0395,28.0534,28.0395,28.0465,164529.0
2019-01-16 09:30:00,39.88,39.98,39.86,39.94,264223.0,27.8025,27.8722,27.7885,27.8443,264223.0
2019-01-16 09:35:00,39.94,40.04,39.94,40.02,136863.0,27.8443,27.914,27.8443,27.9001,136863.0
2019-01-16 09:40:00,40.01,40.04,39.97,39.99,110095.0,27.8931,27.914,27.8652,27.8791,110095.0
2019-01-16 09:45:00,40.0,40.06,39.99,40.0,67777.0,27.8861,27.9279,27.8791,27.8861,67777.0
2019-01-16 09:50:00,40.01,40.06,40.0,40.05,90017.0,27.8931,27.9279,27.8861,27.921,90017.0
2019-01-16 09:55:00,40.05,40.08,40.0,40.01,68634.0,27.921,27.9419,27.8861,27.8931,68634.0
2019-01-16 10:00:00,40.02,40.06,40.01,40.02,100464.0,27.9001,27.9279,27.8931,27.9001,100464.0
2019-01-16 10:05:00,40.02,40.06,40.01,40.06,57526.0,27.9001,27.9279,27.8931,27.9279,57526.0
2019-01-16 10:10:00,40.06,40.09,40.04,40.06,53583.0,27.9279,27.9489,27.914,27.9279,53583.0
2019-01-16 10:15:00,40.05,40.09,40.03,40.04,49075.0,27.921,27.9489,27.907,27.914,49075.0
2019-01-16 10:20:00,40.04,40.11,40.03,40.08,39921.0,27.914,27.9628,27.907,27.9419,39921.0
2019-01-16 10:25:00,40.09,40.13,40.08,40.1,40575.0,27.9489,27.9767,27.9419,27.9558,40575.0
2019-01-16 10:30:00,40.1,40.12,40.04,40.05,72407.0,27.9558,27.9698,27.914,27.921,72407.0
2019-01-16 10:35:00,40.05,40.06,39.98,40.0,65598.0,27.921,27.9279,27.8722,27.8861,65598.0
2019-01-16 10:40:00,39.99,40.0,39.92,39.95,65460.0,27.8791,27.8861,27.8303,27.8513,65460.0
2019-01-16 10:45:00,39.95,40.01,39.94,40.01,30802.0,27.8513,27.8931,27.8443,27.8931,30802.0
2019-01-16 10:50:00,40.01,40.04,40.0,40.01,50722.0,27.8931,27.914,27.8861,27.8931,50722.0
2019-01-16 10:55:00,40.01,40.06,40.01,40.04,30283.0,27.8931,27.9279,27.8931,27.914,30283.0
2019-01-16 11:00:00,40.04,40.06,39.95,39.95,29894.0,27.914,27.9279,27.8513,27.8513,29894.0
2019-01-16 11:05:00,39.96,40.0,39.91,39.99,107242.0,27.8582,27.8861,27.8234,27.8791,107242.0
2019-01-16 11:10:00,39.99,40.05,39.97,40.05,34262.0,27.8791,27.921,27.8652,27.921,34262.0
2019-01-16 11:15:00,40.04,40.05,40.0,40.03,43255.0,27.914,27.921,27.8861,27.907,43255.0
2019-01-16 11:20:00,40.05,40.08,40.04,40.06,34259.0,27.921,27.9419,27.914,27.9279,34259.0
2019-01-16 11:25:00,40.07,40.09,39.98,40.0,103189.0,27.9349,27.9489,27.8722,27.8861,103189.0
2019-01-16 11:30:00,40.01,40.05,39.95,40.05,85572.0,27.8931,27.921,27.8513,27.921,85572.0
2019-01-16 11:35:00,40.05,40.1,40.03,40.08,18316.0,27.921,27.9558,27.907,27.9419,18316.0
2019-01-16 11:40:00,40.07,40.14,40.06,40.14,16016.0,27.9349,27.9837,27.9279,27.9837,16016.0
2019-01-16 11:45:00,40.14,40.15,40.07,40.11,31313.0,27.9837,27.9907,27.9349,27.9628,31313.0
2019-01-16 11:50:00,40.11,40.11,40.08,40.11,33987.0,27.9628,27.9628,27.9419,27.9628,33987.0
2019-01-16 11:55:00,40.11,40.11,40.08,40.11,17740.0,27.9628,27.9628,27.9419,27.9628,17740.0
2019-01-16 12:00:00,40.11,40.12,40.09,40.09,27073.0,27.9628,27.9698,27.9489,27.9489,27073.0
2019-01-16 12:05:00,40.09,40.13,40.08,40.1,42153.0,27.9489,27.9767,27.9419,27.9558,42153.0
2019-01-16 12:10:00,40.11,40.13,40.1,40.1,16711.0,27.9628,27.9767,27.9558,27.9558,16711.0
2019-01-16 12:15:00,40.1,40.1,40.03,40.05,33636.0,27.9558,27.9558,27.907,27.921,33636.0
2019-01-16 12:20:00,40.04,40.04,40.0,40.03,29457.0,27.914,27.914,27.8861,27.907,29457.0
2019-01-16 12:25:00,40.02,40.02,40.0,40.02,26545.0,27.9001,27.9001,27.8861,27.9001,26545.0
2019-01-16 12:30:00,40.02,40.03,40.0,40.01,26596.0,27.9001,27.907,27.8861,27.8931,26596.0
2019-01-16 12:35:00,40.01,40.01,39.95,39.96,41255.0,27.8931,27.8931,27.8513,27.8582,41255.0
2019-01-16 12:40:00,39.96,40.0,39.96,39.98,20235.0,27.8582,27.8861,27.8582,27.8722,20235.0
2019-01-16 12:45:00,39.99,39.99,39.96,39.98,13018.0,27.8791,27.8791,27.8582,27.8722,13018.0
2019-01-16 12:50:00,39.98,40.0,39.98,40.0,10309.0,27.8722,27.8861,27.8722,27.8861,10309.0
2019-01-16 12:55:00,39.99,40.01,39.98,39.98,22952.0,27.8791,27.8931,27.8722,27.8722,22952.0
2019-01-16 13:00:00,39.98,40.03,39.96,40.02,40710.0,27.8722,27.907,27.8582,27.9001,40710.0
2019-01-16 13:05:00,40.02,40.03,39.98,40.0,29916.0,27.9001,27.907,27.8722,27.8861,29916.0
2019-01-16 13:10:00,40.0,40.02,39.99,39.99,14430.0,27.8861,27.9001,27.8791,27.8791,14430.0
2019-01-16 13:15:00,40.0,40.0,39.98,40.0,18246.0,27.8861,27.8861,27.8722,27.8861,18246.0
2019-01-16 13:20:00,40.0,40.01,39.99,40.0,10570.0,27.8861,27.8931,27.8791,27.8861,10570.0
2019-01-16 13:25:00,40.0,40.03,40.0,40.01,25381.0,27.8861,27.907,27.8861,27.8931,25381.0
2019-01-16 13:30:00,40.0,40.03,39.99,40.0,18982.0,27.8861,27.907,27.8791,27.8861,18982.0
2019-01-16 13:35:00,40.0,40.02,40.0,40.01,14665.0,27.8861,27.9001,27.8861,27.8931,14665.0
2019-01-16 13:40:00,40.0,40.02,40.0,40.01,19632.0,27.8861,27.9001,27.8861,27.8931,19632.0
2019-01-16 13:45:00,40.02,40.02,39.99,40.01,38127.0,27.9001,27.9001,27.8791,27.8931,38127.0
2019-01-16 13:50:00,40.0,40.02,39.98,40.02,11458.0,27.8861,27.9001,27.8722,27.9001,11458.0
2019-01-16 13:55:00,40.02,40.03,39.98,40.02,43210.0,27.9001,27.907,27.8722,27.9001,43210.0
2019-01-16 14:00:00,40.02,40.03,40.0,40.03,22645.0,27.9001,27.907,27.8861,27.907,22645.0
2019-01-16 14:05:00,40.03,40.06,40.02,40.05,20000.0,27.907,27.9279,27.9001,27.921,20000.0
2019-01-16 14:10:00,40.06,40.07,40.05,40.05,20199.0,27.9279,27.9349,27.921,27.921,20199.0
2019-01-16 14:15:00,40.05,40.08,40.04,40.06,33296.0,27.921,27.9419,27.914,27.9279,33296.0
2019-01-16 14:20:00,40.06,40.11,40.06,40.09,31318.0,27.9279,27.9628,27.9279,27.9489,31318.0
2019-01-16 14:25:00,40.08,40.15,40.08,40.14,50112.0,27.9419,27.9907,27.9419,27.9837,50112.0
2019-01-16 14:30:00,40.14,40.2,40.14,40.19,48090.0,27.9837,28.0255,27.9837,28.0186,48090.0
2019-01-16 14:35:00,40.19,40.19,40.15,40.17,32847.0,28.0186,28.0186,27.9907,28.0046,32847.0
2019-01-16 14:40:00,40.18,40.2,40.17,40.17,34215.0,28.0116,28.0255,28.0046,28.0046,34215.0
2019-01-16 14:45:00,40.17,40.18,40.12,40.14,30005.0,28.0046,28.0116,27.9698,27.9837,30005.0
2019-01-16 14:50:00,40.14,40.14,40.09,40.11,28129.0,27.9837,27.9837,27.9489,27.9628,28129.0
2019-01-16 14:55:00,40.1,40.13,40.1,40.13,26967.0,27.9558,27.9767,27.9558,27.9767,26967.0
2019-01-16 15:00:00,40.13,40.2,40.12,40.2,41303.0,27.9767,28.0255,27.9698,28.0255,41303.0
2019-01-16 15:05:00,40.19,40.2,40.15,40.17,31394.0,28.0186,28.0255,27.9907,28.0046,31394.0
2019-01-16 15:10:00,40.17,40.19,40.17,40.18,27638.0,28.0046,28.0186,28.0046,28.0116,27638.0
2019-01-16 15:15:00,40.18,40.22,40.17,40.22,37634.0,28.0116,28.0395,28.0046,28.0395,37634.0
2019-01-16 15:20:00,40.22,40.22,40.19,40.19,43688.0,28.0395,28.0395,28.0186,28.0186,43688.0
2019-01-16 15:25:00,40.2,40.2,40.15,40.18,40122.0,28.0255,28.0255,27.9907,28.0116,40122.0
2019-01-16 15:30:00,40.18,40.19,40.12,40.13,54861.0,28.0116,28.0186,27.9698,27.9767,54861.0
2019-01-16 15:35:00,40.14,40.18,40.13,40.18,28499.0,27.9837,28.0116,27.9767,28.0116,28499.0
2019-01-16 15:40:00,40.18,40.19,40.14,40.16,55110.0,28.0116,28.0186,27.9837,27.9977,55110.0
2019-01-16 15:45:00,40.16,40.16,40.13,40.13,49659.0,27.9977,27.9977,27.9767,27.9767,49659.0
2019-01-16 15:50:00,40.14,40.14,40.12,40.14,66768.0,27.9837,27.9837,27.9698,27.9837,66768.0
2019-01-16 15:55:00,40.14,40.17,40.1,40.11,351497.0,27.9837,28.0046,27.9558,27.9628,351497.0
2019-01-17 09:30:00,39.82,39.87,39.74,39.87,161473.0,27.7606,27.7955,27.7049,27.7955,161473.0
2019-01-17 09:35:00,39.87,39.9,39.81,39.82,82574.0,27.7955,27.8164,27.7537,27.7606,82574.0
2019-01-17 09:40:00,39.82,39.84,39.78,39.82,67850.0,27.7606,27.7746,27.7327,27.7606,67850.0
2019-01-17 09:45:00,39.82,39.88,39.81,39.85,122802.0,27.7606,27.8025,27.7537,27.7815,122802.0
2019-01-17 09:50:00,39.86,39.89,39.82,39.88,42198.0,27.7885,27.8094,27.7606,27.8025,42198.0
2019-01-17 09:55:00,39.88,39.92,39.87,39.89,73465.0,27.8025,27.8303,27.7955,27.8094,73465.0
2019-01-17 10:00:00,39.89,39.9,39.83,39.86,60486.0,27.8094,27.8164,27.7676,27.7885,60486.0
2019-01-17 10:05:00,39.85,39.86,39.8,39.81,50202.0,27.7815,27.7885,27.7467,27.7537,50202.0
2019-01-17 10:10:00,39.8,39.87,39.79,39.87,60501.0,27.7467,27.7955,27.7397,27.7955,60501.0
2019-01-17 10:15:00,39.86,39.89,39.81,39.82,74868.0,27.7885,27.8094,27.7537,27.7606,74868.0
2019-01-17 10:20:00,39.82,39.82,39.77,39.81,64937.0,27.7606,27.7606,27.7258,27.7537,64937.0
2019-01-17 10:25:00,39.8,39.87,39.79,39.87,40477.0,27.7467,27.7955,27.7397,27.7955,40477.0
2019-01-17 10:30:00,39.87,39.9,39.84,39.88,66956.0,27.7955,27.8164,27.7746,27.8025,66956.0
2019-01-17 10:35:00,39.88,39.9,39.79,39.79,43089.0,27.8025,27.8164,27.7397,27.7397,43089.0
2019-01-17 10:40:00,39.79,39.82,39.78,39.79,49501.0,27.7397,27.7606,27.7327,27.7397,49501.0
2019-01-17 10:45:00,39.79,39.81,39.75,39.8,34132.0,27.7397,27.7537,27.7118,27.7467,34132.0
2019-01-17 10:50:00,39.79,39.85,39.78,39.85,38409.0,27.7397,27.7815,27.7327,27.7815,38409.0
2019-01-17 10:55:00,39.85,39.87,39.84,39.85,32155.0,27.7815,27.7955,27.7746,27.7815,32155.0
2019-01-17 11:00:00,39.85,39.87,39.82,39.84,46053.0,27.7815,27.7955,27.7606,27.7746,46053.0
2019-01-17 11:05:00,39.84,39.91,39.83,39.88,40676.0,27.7746,27.8234,27.7676,27.8025,40676.0
2019-01-17 11:10:00,39.88,39.9,39.86,39.87,44964.0,27.8025,27.8164,27.7885,27.7955,44964.0
2019-01-17 11:15:00,39.87,39.92,39.86,39.88,52680.0,27.7955,27.8303,27.7885,27.8025,52680.0
2019-01-17 11:20:00,39.88,39.91,39.87,39.91,33727.0,27.8025,27.8234,27.7955,27.8234,33727.0
2019-01-17 11:25:00,39.91,39.92,39.84,39.85,63261.0,27.8234,27.8303,27.7746,27.7815,63261.0
2019-01-17 11:30:00,39.85,39.86,39.82,39.86,86573.0,27.7815,27.7885,27.7606,27.7885,86573.0
2019-01-17 11:35:00,39.86,39.9,39.86,39.87,42682.0,27.7885,27.8164,27.7885,27.7955,42682.0
2019-01-17 11:40:00,39.88,39.9,39.87,39.89,14709.0,27.8025,27.8164,27.7955,27.8094,14709.0
2019-01-17 11:45:00,39.9,39.92,39.86,39.87,23145.0,27.8164,27.8303,27.7885,27.7955,23145.0
2019-01-17 11:50:00,39.87,39.88,39.85,39.86,24502.0,27.7955,27.8025,27.7815,27.7885,24502.0
2019-01-17 11:55:00,39.86,39.92,39.85,39.9,20021.0,27.7885,27.8303,27.7815,27.8164,20021.0
2019-01-17 12:00:00,39.9,39.91,39.87,39.89,21433.0,27.8164,27.8234,27.7955,27.8094,21433.0
2019-01-17 12:05:00,39.89,39.9,39.86,39.89,20811.0,27.8094,27.8164,27.7885,27.8094,20811.0
2019-01-17 12:10:00,39.9,39.95,39.89,39.92,42822.0,27.8164,27.8513,27.8094,27.8303,42822.0
2019-01-17 12:15:00,39.92,39.94,39.91,39.92,34332.0,27.8303,27.8443,27.8234,27.8303,34332.0
2019-01-17 12:20:00,39.92,39.93,39.88,39.89,22670.0,27.8303,27.8373,27.8025,27.8094,22670.0
2019-01-17 12:25:00,39.9,39.91,39.88,39.91,21009.0,27.8164,27.8234,27.8025,27.8234,21009.0
2019-01-17 12:30:00,39.91,39.92,39.88,39.88,38852.0,27.8234,27.8303,27.8025,27.8025,38852.0
2019-01-17 12:35:00,39.89,39.93,39.86,39.92,17410.0,27.8094,27.8373,27.7885,27.8303,17410.0
2019-01-17 12:40:00,39.92,39.93,39.89,39.9,27441.0,27.8303,27.8373,27.8094,27.8164,27441.0
2019-01-17 12:45:00,39.91,39.91,39.87,39.89,25203.0,27.8234,27.8234,27.7955,27.8094,25203.0
2019-01-17 12:50:00,39.89,39.9,39.87,39.9,18470.0,27.8094,27.8164,27.7955,27.8164,18470.0
2019-01-17 12:55:00,39.9,39.91,39.85,39.86,21892.0,27.8164,27.8234,27.7815,27.7885,21892.0
2019-01-17 13:00:00,39.87,39.93,39.87,39.91,15807.0,27.7955,27.8373,27.7955,27.8234,15807.0
2019-01-17 13:05:00,39.91,39.94,39.91,39.93,38146.0,27.8234,27.8443,27.8234,27.8373,38146.0
2019-01-17 13:10:00,39.92,39.93,39.91,39.91,14428.0,27.8303,27.8373,27.8234,27.8234,14428.0
2019-01-17 13:15:00,39.91,39.96,39.91,39.95,26810.0,27.8234,27.8582,27.8234,27.8513,26810.0
2019-01-17 13:20:00,39.96,40.0,39.95,40.0,22674.0,27.8582,27.8861,27.8513,27.8861,22674.0
2019-01-17 13:25:00,39.99,40.03,39.98,40.0,43359.0,27.8791,27.907,27.8722,27.8861,43359.0
2019-01-17 13:30:00,40.0,40.02,39.99,40.01,15380.0,27.8861,27.9001,27.8791,27.8931,15380.0
2019-01-17 13:35:00,40.01,40.01,39.98,40.0,44480.0,27.8931,27.8931,27.8722,27.8861,44480.0
2019-01-17 13:40:00,40.0,40.04,39.99,40.0,34935.0,27.8861,27.914,27.8791,27.8861,34935.0
2019-01-17 13:45:00,39.99,40.05,39.99,40.05,13302.0,27.8791,27.921,27.8791,27.921,13302.0
2019-01-17 13:50:00,40.05,40.05,39.98,40.0,20056.0,27.921,27.921,27.8722,27.8861,20056.0
2019-01-17 13:55:00,39.99,40.06,39.98,40.05,31453.0,27.8791,27.9279,27.8722,27.921,31453.0
2019-01-17 14:00:00,40.06,40.08,40.03,40.06,46184.0,27.9279,27.9419,27.907,27.9279,46184.0
2019-01-17 14:05:00,40.05,40.06,40.01,40.03,31925.0,27.921,27.9279,27.8931,27.907,31925.0
2019-01-17 14:10:00,40.02,40.04,40.01,40.04,18073.0,27.9001,27.914,27.8931,27.914,18073.0
2019-01-17 14:15:00,40.03,40.07,40.03,40.07,15411.0,27.907,27.9349,27.907,27.9349,15411.0
2019-01-17 14:20:00,40.07,40.07,40.03,40.05,14041.0,27.9349,27.9349,27.907,27.921,14041.0
2019-01-17 14:25:00,40.05,40.07,40.02,40.07,39413.0,27.921,27.9349,27.9001,27.9349,39413.0
2019-01-17 14:30:00,40.07,40.1,40.04,40.07,23331.0,27.9349,27.9558,27.914,27.9349,23331.0
2019-01-17 14:35:00,40.06,40.14,40.05,40.14,53724.0,27.9279,27.9837,27.921,27.9837,53724.0
2019-01-17 14:40:00,40.15,40.29,40.14,40.27,258865.0,27.9907,28.0883,27.9837,28.0744,258865.0
2019-01-17 14:45:00,40.26,40.33,40.26,40.32,71550.0,28.0674,28.1162,28.0674,28.1092,71550.0
2019-01-17 14:50:00,40.32,40.33,40.21,40.21,51180.0,28.1092,28.1162,28.0325,28.0325,51180.0
2019-01-17 14:55:00,40.21,40.23,40.1,40.12,115850.0,28.0325,28.0465,27.9558,27.9698,115850.0
2019-01-17 15:00:00,40.13,40.14,40.04,40.05,94752.0,27.9767,27.9837,27.914,27.921,94752.0
2019-01-17 15:05:00,40.05,40.12,40.04,40.1,70458.0,27.921,27.9698,27.914,27.9558,70458.0
2019-01-17 15:10:00,40.11,40.13,40.07,40.09,100868.0,27.9628,27.9767,27.9349,27.9489,100868.0
2019-01-17 15:15:00,40.09,40.11,40.07,40.11,34225.0,27.9489,27.9628,27.9349,27.9628,34225.0
2019-01-17 15:20:00,40.11,40.13,40.08,40.09,20650.0,27.9628,27.9767,27.9419,27.9489,20650.0
2019-01-17 15:25:00,40.09,40.17,40.07,40.17,34101.0,27.9489,28.0046,27.9349,28.0046,34101.0
2019-01-17 15:30:00,40.17,40.2,40.16,40.19,40493.0,28.0046,28.0255,27.9977,28.0186,40493.0
2019-01-17 15:35:00,40.19,40.21,40.17,40.18,51202.0,28.0186,28.0325,28.0046,28.0116,51202.0
2019-01-17 15:40:00,40.17,40.2,40.14,40.14,60400.0,28.0046,28.0255,27.9837,27.9837,60400.0
2019-01-17 15:45:00,40.15,40.15,40.13,40.15,54255.0,27.9907,27.9907,27.9767,27.9907,54255.0
2019-01-17 15:50:00,40.15,40.16,40.11,40.16,82817.0,27.9907,27.9977,27.9628,27.9977,82817.0
2019-01-17 15:55:00,40.16,40.16,40.11,40.14,280534.0,27.9977,27.9977,27.9628,27.9837,280534.0
2019-01-18 09:30:00,40.69,40.69,40.53,40.55,283331.0,28.3672,28.3672,28.2556,28.2696,283331.0
2019-01-18 09:35:00,40.55,40.61,40.52,40.57,173842.0,28.2696,28.3114,28.2486,28.2835,173842.0
2019-01-18 09:40:00,40.57,40.63,40.54,40.58,124034.0,28.2835,28.3253,28.2626,28.2905,124034.0
2019-01-18 09:45:00,40.58,40.59,40.54,40.56,80931.0,28.2905,28.2974,28.2626,28.2765,80931.0
2019-01-18 09:50:00,40.55,40.58,40.53,40.54,70327.0,28.2696,28.2905,28.2556,28.2626,70327.0
2019-01-18 09:55:00,40.54,40.54,40.49,40.52,94552.0,28.2626,28.2626,28.2277,28.2486,94552.0
2019-01-18 10:00:00,40.52,40.55,40.48,40.52,62295.0,28.2486,28.2696,28.2208,28.2486,62295.0
2019-01-18 10:05:00,40.52,40.55,40.49,40.51,154206.0,28.2486,28.2696,28.2277,28.2417,154206.0
2019-01-18 10:10:00,40.51,40.6,40.5,40.59,287762.0,28.2417,28.3044,28.2347,28.2974,287762.0
2019-01-18 10:15:00,40.59,40.75,40.59,40.74,113620.0,28.2974,28.409,28.2974,28.402,113620.0
2019-01-18 10:20:00,40.75,40.76,40.65,40.72,195027.0,28.409,28.416,28.3393,28.3881,195027.0
2019-01-18 10:25:00,40.72,40.72,40.62,40.62,55888.0,28.3881,28.3881,28.3184,28.3184,55888.0
2019-01-18 10:30:00,40.61,40.68,40.59,40.67,66763.0,28.3114,28.3602,28.2974,28.3532,66763.0
2019-01-18 10:35:00,40.67,40.68,40.61,40.61,42354.0,28.3532,28.3602,28.3114,28.3114,42354.0
2019-01-18 10:40:00,40.6,40.75,40.59,40.69,179358.0,28.3044,28.409,28.2974,28.3672,179358.0
2019-01-18 10:45:00,40.7,40.75,40.7,40.73,42091.0,28.3741,28.409,28.3741,28.395,42091.0
2019-01-18 10:50:00,40.73,40.76,40.71,40.74,45909.0,28.395,28.416,28.3811,28.402,45909.0
2019-01-18 10:55:00,40.73,40.78,40.7,40.73,51400.0,28.395,28.4299,28.3741,28.395,51400.0
2019-01-18 11:00:00,40.73,40.79,40.72,40.76,55932.0,28.395,28.4369,28.3881,28.416,55932.0
2019-01-18 11:05:00,40.77,40.79,40.69,40.7,33078.0,28.4229,28.4369,28.3672,28.3741,33078.0
2019-01-18 11:10:00,40.7,40.7,40.61,40.61,72150.0,28.3741,28.3741,28.3114,28.3114,72150.0
2019-01-18 11:15:00,40.61,40.66,40.59,40.6,30770.0,28.3114,28.3462,28.2974,28.3044,30770.0
2019-01-18 11:20:00,40.6,40.63,40.56,40.61,43622.0,28.3044,28.3253,28.2765,28.3114,43622.0
2019-01-18 11:25:00,40.61,40.67,40.61,40.66,61716.0,28.3114,28.3532,28.3114,28.3462,61716.0
2019-01-18 11:30:00,40.65,40.7,40.64,40.7,84872.0,28.3393,28.3741,28.3323,28.3741,84872.0
2019-01-18 11:35:00,40.7,40.7,40.65,40.68,24827.0,28.3741,28.3741,28.3393,28.3602,24827.0
2019-01-18 11:40:00,40.68,40.7,40.65,40.66,24465.0,28.3602,28.3741,28.3393,28.3462,24465.0
2019-01-18 11:45:00,40.65,40.67,40.64,40.66,44346.0,28.3393,28.3532,28.3323,28.3462,44346.0
2019-01-18 11:50:00,40.67,40.71,40.65,40.7,33676.0,28.3532,28.3811,28.3393,28.3741,33676.0
2019-01-18 11:55:00,40.71,40.75,40.68,40.73,36676.0,28.3811,28.409,28.3602,28.395,36676.0
2019-01-18 12:00:00,40.73,40.77,40.72,40.73,30373.0,28.395,28.4229,28.3881,28.395,30373.0
2019-01-18 12:05:00,40.74,40.74,40.67,40.7,40466.0,28.402,28.402,28.3532,28.3741,40466.0
2019-01-18 12:10:00,40.7,40.72,40.68,40.72,61261.0,28.3741,28.3881,28.3602,28.3881,61261.0
2019-01-18 12:15:00,40.72,40.75,40.68,40.69,29660.0,28.3881,28.409,28.3602,28.3672,29660.0
2019-01-18 12:20:00,40.7,40.73,40.68,40.72,35570.0,28.3741,28.395,28.3602,28.3881,35570.0
2019-01-18 12:25:00,40.72,40.75,40.72,40.73,18211.0,28.3881,28.409,28.3881,28.395,18211.0
2019-01-18 12:30:00,40.73,40.75,40.71,40.72,27687.0,28.395,28.409,28.3811,28.3881,27687.0
2019-01-18 12:35:00,40.71,40.73,40.7,40.71,30031.0,28.3811,28.395,28.3741,28.3811,30031.0
2019-01-18 12:40:00,40.72,40.76,40.71,40.72,70549.0,28.3881,28.416,28.3811,28.3881,70549.0
2019-01-18 12:45:00,40.71,40.71,40.66,40.67,16384.0,28.3811,28.3811,28.3462,28.3532,16384.0
2019-01-18 12:50:00,40.67,40.7,40.65,40.7,99683.0,28.3532,28.3741,28.3393,28.3741,99683.0
2019-01-18 12:55:00,40.7,40.75,40.69,40.73,28483.0,28.3741,28.409,28.3672,28.395,28483.0
2019-01-18 13:00:00,40.73,40.8,40.73,40.79,96554.0,28.395,28.4438,28.395,28.4369,96554.0
2019-01-18 13:05:00,40.8,40.8,40.78,40.79,40511.0,28.4438,28.4438,28.4299,28.4369,40511.0
2019-01-18 13:10:00,40.79,40.8,40.74,40.75,43782.0,28.4369,28.4438,28.402,28.409,43782.0
2019-01-18 13:15:00,40.75,40.75,40.69,40.7,41172.0,28.409,28.409,28.3672,28.3741,41172.0
2019-01-18 13:20:00,40.7,40.76,40.7,40.75,22920.0,28.3741,28.416,28.3741,28.409,22920.0
2019-01-18 13:25:00,40.76,40.76,40.72,40.73,44237.0,28.416,28.416,28.3881,28.395,44237.0
2019-01-18 13:30:00,40.73,40.75,40.71,40.74,34190.0,28.395,28.409,28.3811,28.402,34190.0
2019-01-18 13:35:00,40.74,40.77,40.72,40.77,37675.0,28.402,28.4229,28.3881,28.4229,37675.0
2019-01-18 13:40:00,40.77,40.79,40.76,40.79,51081.0,28.4229,28.4369,28.416,28.4369,51081.0
2019-01-18 13:45:00,40.79,40.8,40.77,40.79,27711.0,28.4369,28.4438,28.4229,28.4369,27711.0
2019-01-18 13:50:00,40.8,40.82,40.79,40.81,50132.0,28.4438,28.4578,28.4369,28.4508,50132.0
2019-01-18 13:55:00,40.81,40.86,40.81,40.86,58104.0,28.4508,28.4857,28.4508,28.4857,58104.0
2019-01-18 14:00:00,40.86,40.88,40.85,40.86,62746.0,28.4857,28.4996,28.4787,28.4857,62746.0
2019-01-18 14:05:00,40.87,40.88,40.85,40.88,41163.0,28.4926,28.4996,28.4787,28.4996,41163.0
2019-01-18 14:10:00,40.87,40.88,40.84,40.86,38061.0,28.4926,28.4996,28.4717,28.4857,38061.0
2019-01-18 14:15:00,40.85,40.86,40.81,40.81,30875.0,28.4787,28.4857,28.4508,28.4508,30875.0
2019-01-18 14:20:00,40.81,40.89,40.8,40.89,51213.0,28.4508,28.5066,28.4438,28.5066,51213.0
2019-01-18 14:25:00,40.89,40.9,40.87,40.89,62217.0,28.5066,28.5136,28.4926,28.5066,62217.0
2019-01-18 14:30:00,40.88,40.92,40.88,40.9,51191.0,28.4996,28.5275,28.4996,28.5136,51191.0
2019-01-18 14:35:00,40.91,40.91,40.86,40.87,33895.0,28.5205,28.5205,28.4857,28.4926,33895.0
2019-01-18 14:40:00,40.86,40.87,40.85,40.86,46909.0,28.4857,28.4926,28.4787,28.4857,46909.0
2019-01-18 14:45:00,40.86,40.88,40.85,40.87,44406.0,28.4857,28.4996,28.4787,28.4926,44406.0
2019-01-18 14:50:00,40.87,40.89,40.86,40.88,26302.0,28.4926,28.5066,28.4857,28.4996,26302.0
2019-01-18 14:55:00,40.88,40.88,40.85,40.85,26350.0,28.4996,28.4996,28.4787,28.4787,26350.0
2019-01-18 15:00:00,40.85,40.85,40.82,40.85,61954.0,28.4787,28.4787,28.4578,28.4787,61954.0
2019-01-18 15:05:00,40.85,40.86,40.82,40.83,26375.0,28.4787,28.4857,28.4578,28.4648,26375.0
2019-01-18 15:10:00,40.83,40.83,40.79,40.79,58816.0,28.4648,28.4648,28.4369,28.4369,58816.0
2019-01-18 15:15:00,40.79,40.81,40.79,40.8,118448.0,28.4369,28.4508,28.4369,28.4438,118448.0
2019-01-18 15:20:00,40.8,40.81,40.77,40.77,93156.0,28.4438,28.4508,28.4229,28.4229,93156.0
2019-01-18 15:25:00,40.77,40.8,40.76,40.8,91201.0,28.4229,28.4438,28.416,28.4438,91201.0
2019-01-18 15:30:00,40.8,40.8,40.78,40.78,51340.0,28.4438,28.4438,28.4299,28.4299,51340.0
2019-01-18 15:35:00,40.79,40.8,40.77,40.77,74371.0,28.4369,28.4438,28.4229,28.4229,74371.0
2019-01-18 15:40:00,40.77,40.78,40.73,40.74,198076.0,28.4229,28.4299,28.395,28.402,198076.0
2019-01-18 15:45:00,40.74,40.75,40.71,40.73,214931.0,28.402,28.409,28.3811,28.395,214931.0
2019-01-18 15:50:00,40.73,40.73,40.68,40.7,331676.0,28.395,28.395,28.3602,28.3741,331676.0
2019-01-18 15:55:00,40.71,40.78,40.68,40.77,459887.0,28.3811,28.4299,28.3602,28.4229,459887.0
2019-01-22 09:30:00,40.09,40.26,40.09,40.24,253857.0,27.9489,28.0674,27.9489,28.0534,253857.0
2019-01-22 09:35:00,40.25,40.26,40.16,40.22,263293.0,28.0604,28.0674,27.9977,28.0395,263293.0
2019-01-22 09:40:00,40.23,40.23,40.14,40.16,69444.0,28.0465,28.0465,27.9837,27.9977,69444.0
2019-01-22 09:45:00,40.16,40.16,39.99,40.02,257682.0,27.9977,27.9977,27.8791,27.9001,257682.0
2019-01-22 09:50:00,40.02,40.06,40.0,40.04,135146.0,27.9001,27.9279,27.8861,27.914,135146.0
2019-01-22 09:55:00,40.04,40.09,40.01,40.06,72278.0,27.914,27.9489,27.8931,27.9279,72278.0
2019-01-22 10:00:00,40.06,40.06,40.01,40.02,109918.0,27.9279,27.9279,27.8931,27.9001,109918.0
2019-01-22 10:05:00,40.02,40.04,39.93,39.97,180420.0,27.9001,27.914,27.8373,27.8652,180420.0
2019-01-22 10:10:00,39.96,39.99,39.92,39.98,116738.0,27.8582,27.8791,27.8303,27.8722,116738.0
2019-01-22 10:15:00,39.97,40.0,39.93,39.97,76834.0,27.8652,27.8861,27.8373,27.8652,76834.0
2019-01-22 10:20:00,39.96,40.07,39.96,40.02,126937.0,27.8582,27.9349,27.8582,27.9001,126937.0
2019-01-22 10:25:00,40.03,40.03,39.96,39.99,84484.0,27.907,27.907,27.8582,27.8791,84484.0
2019-01-22 10:30:00,39.99,40.03,39.95,40.02,77266.0,27.8791,27.907,27.8513,27.9001,77266.0
2019-01-22 10:35:00,40.02,40.03,39.97,39.98,56666.0,27.9001,27.907,27.8652,27.8722,56666.0
2019-01-22 10:40:00,39.98,40.03,39.96,39.97,85569.0,27.8722,27.907,27.8582,27.8652,85569.0
2019-01-22 10:45:00,39.97,39.98,39.92,39.93,53058.0,27.8652,27.8722,27.8303,27.8373,53058.0
2019-01-22 10:50:00,39.94,39.98,39.92,39.97,53652.0,27.8443,27.8722,27.8303,27.8652,53652.0
2019-01-22 10:55:00,39.96,39.99,39.92,39.92,52152.0,27.8582,27.8791,27.8303,27.8303,52152.0
2019-01-22 11:00:00,39.92,39.96,39.91,39.95,63129.0,27.8303,27.8582,27.8234,27.8513,63129.0
2019-01-22 11:05:00,39.96,39.98,39.92,39.94,28320.0,27.8582,27.8722,27.8303,27.8443,28320.0
2019-01-22 11:10:00,39.94,40.02,39.92,40.0,57647.0,27.8443,27.9001,27.8303,27.8861,57647.0
2019-01-22 11:15:00,40.01,40.07,40.01,40.06,53206.0,27.8931,27.9349,27.8931,27.9279,53206.0
2019-01-22 11:20:00,40.06,40.09,40.04,40.06,44221.0,27.9279,27.9489,27.914,27.9279,44221.0
2019-01-22 11:25:00,40.07,40.1,40.05,40.05,182121.0,27.9349,27.9558,27.921,27.921,182121.0
2019-01-22 11:30:00,40.05,40.1,40.04,40.1,34815.0,27.921,27.9558,27.914,27.9558,34815.0
2019-01-22 11:35:00,40.1,40.1,40.04,40.05,36462.0,27.9558,27.9558,27.914,27.921,36462.0
2019-01-22 11:40:00,40.04,40.04,39.97,39.98,32048.0,27.914,27.914,27.8652,27.8722,32048.0
2019-01-22 11:45:00,39.97,40.0,39.95,39.99,90518.0,27.8652,27.8861,27.8513,27.8791,90518.0
2019-01-22 11:50:00,39.98,39.99,39.97,39.98,41930.0,27.8722,27.8791,27.8652,27.8722,41930.0
2019-01-22 11:55:00,39.97,40.02,39.97,40.0,41968.0,27.8652,27.9001,27.8652,27.8861,41968.0
2019-01-22 12:00:00,40.0,40.04,39.99,40.03,57358.0,27.8861,27.914,27.8791,27.907,57358.0
2019-01-22 12:05:00,40.02,40.13,40.01,40.07,185836.0,27.9001,27.9767,27.8931,27.9349,185836.0
2019-01-22 12:10:00,40.07,40.11,40.06,40.07,22335.0,27.9349,27.9628,27.9279,27.9349,22335.0
2019-01-22 12:15:00,40.06,40.13,40.06,40.12,37983.0,27.9279,27.9767,27.9279,27.9698,37983.0
2019-01-22 12:20:00,40.12,40.15,40.11,40.15,39394.0,27.9698,27.9907,27.9628,27.9907,39394.0
2019-01-22 12:25:00,40.14,40.15,40.11,40.14,50148.0,27.9837,27.9907,27.9628,27.9837,50148.0
2019-01-22 12:30:00,40.14,40.14,40.11,40.12,27777.0,27.9837,27.9837,27.9628,27.9698,27777.0
2019-01-22 12:35:00,40.12,40.12,40.08,40.08,42943.0,27.9698,27.9698,27.9419,27.9419,42943.0
2019-01-22 12:40:00,40.08,40.1,40.06,40.09,31423.0,27.9419,27.9558,27.9279,27.9489,31423.0
2019-01-22 12:45:00,40.1,40.16,40.09,40.14,64514.0,27.9558,27.9977,27.9489,27.9837,64514.0
2019-01-22 12:50:00,40.14,40.18,40.13,40.18,26775.0,27.9837,28.0116,27.9767,28.0116,26775.0
2019-01-22 12:55:00,40.18,40.18,40.15,40.16,47936.0,28.0116,28.0116,27.9907,27.9977,47936.0
2019-01-22 13:00:00,40.15,40.16,40.08,40.11,69824.0,27.9907,27.9977,27.9419,27.9628,69824.0
2019-01-22 13:05:00,40.11,40.11,40.09,40.11,39880.0,27.9628,27.9628,27.9489,27.9628,39880.0
2019-01-22 13:10:00,40.1,40.1,40.06,40.07,66875.0,27.9558,27.9558,27.9279,27.9349,66875.0
2019-01-22 13:15:00,40.08,40.09,40.03,40.04,39087.0,27.9419,27.9489,27.907,27.914,39087.0
2019-01-22 13:20:00,40.03,40.08,40.03,40.06,61583.0,27.907,27.9419,27.907,27.9279,61583.0
2019-01-22 13:25:00,40.07,40.11,40.06,40.1,42599.0,27.9349,27.9628,27.9279,27.9558,42599.0
2019-01-22 13:30:00,40.09,40.13,40.08,40.13,43188.0,27.9489,27.9767,27.9419,27.9767,43188.0
2019-01-22 13:35:00,40.13,40.14,40.1,40.11,42216.0,27.9767,27.9837,27.9558,27.9628,42216.0
2019-01-22 13:40:00,40.1,40.11,40.06,40.07,40225.0,27.9558,27.9628,27.9279,27.9349,40225.0
2019-01-22 13:45:00,40.07,40.13,40.06,40.12,44941.0,27.9349,27.9767,27.9279,27.9698,44941.0
2019-01-22 13:50:00,40.12,40.16,40.12,40.13,68821.0,27.9698,27.9977,27.9698,27.9767,68821.0
2019-01-22 13:55:00,40.13,40.15,40.12,40.13,33578.0,27.9767,27.9907,27.9698,27.9767,33578.0
2019-01-22 14:00:00,40.13,40.13,40.09,40.11,33208.0,27.9767,27.9767,27.9489,27.9628,33208.0
2019-01-22 14:05:00,40.11,40.15,40.1,40.12,26964.0,27.9628,27.9907,27.9558,27.9698,26964.0
2019-01-22 14:10:00,40.12,40.16,40.12,40.16,24272.0,27.9698,27.9977,27.9698,27.9977,24272.0
2019-01-22 14:15:00,40.16,40.18,40.14,40.16,42779.0,27.9977,28.0116,27.9837,27.9977,42779.0
2019-01-22 14:20:00,40.16,40.17,40.14,40.14,30956.0,27.9977,28.0046,27.9837,27.9837,30956.0
2019-01-22 14:25:00,40.13,40.14,40.12,40.12,28201.0,27.9767,27.9837,27.9698,27.9698,28201.0
2019-01-22 14:30:00,40.13,40.13,40.1,40.12,30749.0,27.9767,27.9767,27.9558,27.9698,30749.0
2019-01-22 14:35:00,40.13,40.13,40.07,40.08,63370.0,27.9767,27.9767,27.9349,27.9419,63370.0
2019-01-22 14:40:00,40.08,40.11,40.06,40.08,68309.0,27.9419,27.9628,27.9279,27.9419,68309.0
2019-01-22 14:45:00,40.07,40.11,40.07,40.09,82555.0,27.9349,27.9628,27.9349,27.9489,82555.0
2019-01-22 14:50:00,40.09,40.11,40.04,40.05,98122.0,27.9489,27.9628,27.914,27.921,98122.0
2019-01-22 14:55:00,40.06,40.1,40.05,40.05,34081.0,27.9279,27.9558,27.921,27.921,34081.0
2019-01-22 15:00:00,40.06,40.07,40.02,40.04,63489.0,27.9279,27.9349,27.9001,27.914,63489.0
2019-01-22 15:05:00,40.03,40.04,40.0,40.02,41893.0,27.907,27.914,27.8861,27.9001,41893.0
2019-01-22 15:10:00,40.02,40.05,40.01,40.04,57018.0,27.9001,27.921,27.8931,27.914,57018.0
2019-01-22 15:15:00,40.05,40.09,40.04,40.08,50190.0,27.921,27.9489,27.914,27.9419,50190.0
2019-01-22 15:20:00,40.08,40.14,40.08,40.14,50070.0,27.9419,27.9837,27.9419,27.9837,50070.0
2019-01-22 15:25:00,40.14,40.14,40.1,40.12,45653.0,27.9837,27.9837,27.9558,27.9698,45653.0
2019-01-22 15:30:00,40.11,40.12,40.04,40.04,46529.0,27.9628,27.9698,27.914,27.914,46529.0
2019-01-22 15:35:00,40.04,40.15,40.01,40.15,135722.0,27.914,27.9907,27.8931,27.9907,135722.0
2019-01-22 15:40:00,40.15,40.18,40.08,40.09,154381.0,27.9907,28.0116,27.9419,27.9489,154381.0
2019-01-22 15:45:00,40.09,40.1,40.05,40.08,113056.0,27.9489,27.9558,27.921,27.9419,113056.0
2019-01-22 15:50:00,40.08,40.09,40.04,40.06,81449.0,27.9419,27.9489,27.914,27.9279,81449.0
2019-01-22 15:55:00,40.06,40.1,40.05,40.08,201228.0,27.9279,27.9558,27.921,27.9419,201228.0
2019-01-23 09:30:00,40.28,40.33,40.25,40.27,190758.0,28.0813,28.1162,28.0604,28.0744,190758.0
2019-01-23 09:35:00,40.28,40.31,40.21,40.22,125969.0,28.0813,28.1022,28.0325,28.0395,125969.0
2019-01-23 09:40:00,40.22,40.22,40.16,40.21,153882.0,28.0395,28.0395,27.9977,28.0325,153882.0
2019-01-23 09:45:00,40.21,40.23,40.15,40.22,82002.0,28.0325,28.0465,27.9907,28.0395,82002.0
2019-01-23 09:50:00,40.21,40.22,40.11,40.13,79802.0,28.0325,28.0395,27.9628,27.9767,79802.0
2019-01-23 09:55:00,40.13,40.19,40.12,40.17,57264.0,27.9767,28.0186,27.9698,28.0046,57264.0
2019-01-23 10:00:00,40.17,40.18,40.13,40.18,75548.0,28.0046,28.0116,27.9767,28.0116,75548.0
2019-01-23 10:05:00,40.17,40.21,40.16,40.21,98982.0,28.0046,28.0325,27.9977,28.0325,98982.0
2019-01-23 10:10:00,40.21,40.25,40.19,40.21,75384.0,28.0325,28.0604,28.0186,28.0325,75384.0
2019-01-23 10:15:00,40.22,40.26,40.21,40.22,53862.0,28.0395,28.0674,28.0325,28.0395,53862.0
2019-01-23 10:20:00,40.22,40.25,40.17,40.17,70867.0,28.0395,28.0604,28.0046,28.0046,70867.0
2019-01-23 10:25:00,40.17,40.19,40.13,40.13,52279.0,28.0046,28.0186,27.9767,27.9767,52279.0
2019-01-23 10:30:00,40.14,40.18,40.12,40.16,57288.0,27.9837,28.0116,27.9698,27.9977,57288.0
2019-01-23 10:35:00,40.16,40.25,40.16,40.2,43752.0,27.9977,28.0604,27.9977,28.0255,43752.0
2019-01-23 10:40:00,40.2,40.2,40.14,40.14,33678.0,28.0255,28.0255,27.9837,27.9837,33678.0
2019-01-23 10:45:00,40.14,40.17,40.13,40.15,28020.0,27.9837,28.0046,27.9767,27.9907,28020.0
2019-01-23 10:50:00,40.14,40.15,40.1,40.11,28023.0,27.9837,27.9907,27.9558,27.9628,28023.0
2019-01-23 10:55:00,40.11,40.12,40.07,40.1,33911.0,27.9628,27.9698,27.9349,27.9558,33911.0
2019-01-23 11:00:00,40.11,40.12,40.07,40.11,45729.0,27.9628,27.9698,27.9349,27.9628,45729.0
2019-01-23 11:05:00,40.11,40.15,40.09,40.13,57289.0,27.9628,27.9907,27.9489,27.9767,57289.0
2019-01-23 11:10:00,40.14,40.2,40.14,40.15,40988.0,27.9837,28.0255,27.9837,27.9907,40988.0
2019-01-23 11:15:00,40.15,40.19,40.08,40.13,76813.0,27.9907,28.0186,27.9419,27.9767,76813.0
2019-01-23 11:20:00,40.13,40.13,40.09,40.1,37118.0,27.9767,27.9767,27.9489,27.9558,37118.0
2019-01-23 11:25:00,40.1,40.11,40.02,40.1,108260.0,27.9558,27.9628,27.9001,27.9558,108260.0
2019-01-23 11:30:00,40.1,40.1,40.04,40.06,79103.0,27.9558,27.9558,27.914,27.9279,79103.0
2019-01-23 11:35:00,40.06,40.09,40.06,40.08,34171.0,27.9279,27.9489,27.9279,27.9419,34171.0
2019-01-23 11:40:00,40.09,40.09,40.05,40.06,19021.0,27.9489,27.9489,27.921,27.9279,19021.0
2019-01-23 11:45:00,40.05,40.06,39.98,39.98,66512.0,27.921,27.9279,27.8722,27.8722,66512.0
2019-01-23 11:50:00,39.98,40.0,39.93,39.94,44969.0,27.8722,27.8861,27.8373,27.8443,44969.0
2019-01-23 11:55:00,39.93,39.95,39.89,39.92,39398.0,27.8373,27.8513,27.8094,27.8303,39398.0
2019-01-23 12:00:00,39.93,39.94,39.89,39.93,22036.0,27.8373,27.8443,27.8094,27.8373,22036.0
2019-01-23 12:05:00,39.95,39.95,39.86,39.88,43828.0,27.8513,27.8513,27.7885,27.8025,43828.0
2019-01-23 12:10:00,39.88,39.9,39.87,39.88,27846.0,27.8025,27.8164,27.7955,27.8025,27846.0
2019-01-23 12:15:00,39.88,39.92,39.86,39.9,39185.0,27.8025,27.8303,27.7885,27.8164,39185.0
2019-01-23 12:20:00,39.91,39.94,39.88,39.93,27050.0,27.8234,27.8443,27.8025,27.8373,27050.0
2019-01-23 12:25:00,39.93,40.0,39.93,39.98,150515.0,27.8373,27.8861,27.8373,27.8722,150515.0
2019-01-23 12:30:00,39.98,40.0,39.96,39.98,28210.0,27.8722,27.8861,27.8582,27.8722,28210.0
2019-01-23 12:35:00,39.98,40.02,39.98,40.02,40299.0,27.8722,27.9001,27.8722,27.9001,40299.0
2019-01-23 12:40:00,40.02,40.02,39.98,39.99,61805.0,27.9001,27.9001,27.8722,27.8791,61805.0
2019-01-23 12:45:00,40.0,40.04,39.98,40.03,38312.0,27.8861,27.914,27.8722,27.907,38312.0
2019-01-23 12:50:00,40.04,40.06,40.02,40.03,37051.0,27.914,27.9279,27.9001,27.907,37051.0
2019-01-23 12:55:00,40.03,40.05,40.0,40.04,12368.0,27.907,27.921,27.8861,27.914,12368.0
2019-01-23 13:00:00,40.03,40.03,40.0,40.02,54083.0,27.907,27.907,27.8861,27.9001,54083.0
2019-01-23 13:05:00,40.03,40.08,40.0,40.08,22947.0,27.907,27.9419,27.8861,27.9419,22947.0
2019-01-23 13:10:00,40.07,40.08,40.02,40.03,18332.0,27.9349,27.9419,27.9001,27.907,18332.0
2019-01-23 13:15:00,40.04,40.07,40.03,40.06,22125.0,27.914,27.9349,27.907,27.9279,22125.0
2019-01-23 13:20:00,40.05,40.06,40.03,40.04,7166.0,27.921,27.9279,27.907,27.914,7166.0
2019-01-23 13:25:00,40.04,40.04,40.0,40.01,9986.0,27.914,27.914,27.8861,27.8931,9986.0
2019-01-23 13:30:00,40.01,40.06,40.01,40.04,31632.0,27.8931,27.9279,27.8931,27.914,31632.0
2019-01-23 13:35:00,40.04,40.06,40.03,40.03,32819.0,27.914,27.9279,27.907,27.907,32819.0
2019-01-23 13:40:00,40.03,40.04,40.01,40.04,20463.0,27.907,27.914,27.8931,27.914,20463.0
2019-01-23 13:45:00,40.04,40.06,40.04,40.04,57633.0,27.914,27.9279,27.914,27.914,57633.0
2019-01-23 13:50:00,40.04,40.05,40.02,40.04,28565.0,27.914,27.921,27.9001,27.914,28565.0
2019-01-23 13:55:00,40.03,40.05,40.0,40.02,36197.0,27.907,27.921,27.8861,27.9001,36197.0
2019-01-23 14:00:00,40.03,40.07,40.02,40.07,26143.0,27.907,27.9349,27.9001,27.9349,26143.0
2019-01-23 14:05:00,40.07,40.08,40.05,40.06,27308.0,27.9349,27.9419,27.921,27.9279,27308.0
2019-01-23 14:10:00,40.06,40.08,40.03,40.03,10454.0,27.9279,27.9419,27.907,27.907,10454.0
2019-01-23 14:15:00,40.03,40.03,39.99,40.01,41263.0,27.907,27.907,27.8791,27.8931,41263.0
2019-01-23 14:20:00,40.01,40.05,40.0,40.03,35689.0,27.8931,27.921,27.8861,27.907,35689.0
2019-01-23 14:25:00,40.03,40.05,40.01,40.05,34070.0,27.907,27.921,27.8931,27.921,34070.0
2019-01-23 14:30:00,40.05,40.09,40.05,40.09,104520.0,27.921,27.9489,27.921,27.9489,104520.0
2019-01-23 14:35:00,40.09,40.09,40.03,40.05,28732.0,27.9489,27.9489,27.907,27.921,28732.0
2019-01-23 14:40:00,40.05,40.05,40.02,40.04,62371.0,27.921,27.921,27.9001,27.914,62371.0
2019-01-23 14:45:00,40.03,40.04,40.0,40.02,66834.0,27.907,27.914,27.8861,27.9001,66834.0
2019-01-23 14:50:00,40.02,40.04,40.01,40.04,22624.0,27.9001,27.914,27.8931,27.914,22624.0
2019-01-23 14:55:00,40.04,40.07,40.03,40.05,30006.0,27.914,27.9349,27.907,27.921,30006.0
2019-01-23 15:00:00,40.04,40.11,40.04,40.09,46992.0,27.914,27.9628,27.914,27.9489,46992.0
2019-01-23 15:05:00,40.09,40.11,40.06,40.08,31263.0,27.9489,27.9628,27.9279,27.9419,31263.0
2019-01-23 15:10:00,40.07,40.1,40.07,40.09,25912.0,27.9349,27.9558,27.9349,27.9489,25912.0
2019-01-23 15:15:00,40.09,40.15,40.09,40.14,48443.0,27.9489,27.9907,27.9489,27.9837,48443.0
2019-01-23 15:20:00,40.14,40.16,40.13,40.13,52405.0,27.9837,27.9977,27.9767,27.9767,52405.0
2019-01-23 15:25:00,40.13,40.13,40.1,40.12,39250.0,27.9767,27.9767,27.9558,27.9698,39250.0
2019-01-23 15:30:00,40.12,40.12,40.09,40.11,70203.0,27.9698,27.9698,27.9489,27.9628,70203.0
2019-01-23 15:35:00,40.11,40.12,40.1,40.11,40054.0,27.9628,27.9698,27.9558,27.9628,40054.0
2019-01-23 15:40:00,40.11,40.16,40.11,40.14,44908.0,27.9628,27.9977,27.9628,27.9837,44908.0
2019-01-23 15:45:00,40.14,40.15,40.11,40.14,47392.0,27.9837,27.9907,27.9628,27.9837,47392.0
2019-01-23 15:50:00,40.14,40.15,40.11,40.13,97915.0,27.9837,27.9907,27.9628,27.9767,97915.0
2019-01-23 15:55:00,40.14,40.18,40.13,40.13,207076.0,27.9837,28.0116,27.9767,27.9767,207076.0
2019-01-24 09:30:00,39.9,39.95,39.87,39.92,157457.0,27.8164,27.8513,27.7955,27.8303,157457.0
2019-01-24 09:35:00,39.9,39.95,39.86,39.89,166558.0,27.8164,27.8513,27.7885,27.8094,166558.0
2019-01-24 09:40:00,39.89,39.89,39.84,39.86,95226.0,27.8094,27.8094,27.7746,27.7885,95226.0
2019-01-24 09:45:00,39.85,39.92,39.84,39.84,66099.0,27.7815,27.8303,27.7746,27.7746,66099.0
2019-01-24 09:50:00,39.84,39.92,39.84,39.91,91524.0,27.7746,27.8303,27.7746,27.8234,91524.0
2019-01-24 09:55:00,39.92,39.94,39.88,39.92,89388.0,27.8303,27.8443,27.8025,27.8303,89388.0
2019-01-24 10:00:00,39.92,39.99,39.91,39.94,98046.0,27.8303,27.8791,27.8234,27.8443,98046.0
2019-01-24 10:05:00,39.94,40.01,39.93,40.01,33755.0,27.8443,27.8931,27.8373,27.8931,33755.0
2019-01-24 10:10:00,40.01,40.02,39.95,40.01,191650.0,27.8931,27.9001,27.8513,27.8931,191650.0
2019-01-24 10:15:00,40.01,40.08,40.0,40.05,57386.0,27.8931,27.9419,27.8861,27.921,57386.0
2019-01-24 10:20:00,40.05,40.11,40.04,40.11,70163.0,27.921,27.9628,27.914,27.9628,70163.0
2019-01-24 10:25:00,40.11,40.16,40.09,40.14,82034.0,27.9628,27.9977,27.9489,27.9837,82034.0
2019-01-24 10:30:00,40.13,40.17,40.11,40.14,51033.0,27.9767,28.0046,27.9628,27.9837,51033.0
2019-01-24 10:35:00,40.14,40.14,40.08,40.1,63397.0,27.9837,27.9837,27.9419,27.9558,63397.0
2019-01-24 10:40:00,40.1,40.15,40.07,40.12,32555.0,27.9558,27.9907,27.9349,27.9698,32555.0
2019-01-24 10:45:00,40.11,40.13,40.06,40.06,42780.0,27.9628,27.9767,27.9279,27.9279,42780.0
2019-01-24 10:50:00,40.07,40.1,40.06,40.09,35584.0,27.9349,27.9558,27.9279,27.9489,35584.0
2019-01-24 10:55:00,40.09,40.15,40.09,40.13,26527.0,27.9489,27.9907,27.9489,27.9767,26527.0
2019-01-24 11:00:00,40.13,40.18,40.08,40.17,115357.0,27.9767,28.0116,27.9419,28.0046,115357.0
2019-01-24 11:05:00,40.17,40.24,40.15,40.19,246014.0,28.0046,28.0534,27.9907,28.0186,246014.0
2019-01-24 11:10:00,40.19,40.23,40.15,40.2,128497.0,28.0186,28.0465,27.9907,28.0255,128497.0
2019-01-24 11:15:00,40.19,40.27,40.18,40.24,69140.0,28.0186,28.0744,28.0116,28.0534,69140.0
2019-01-24 11:20:00,40.23,40.27,40.21,40.25,33854.0,28.0465,28.0744,28.0325,28.0604,33854.0
2019-01-24 11:25:00,40.25,40.28,40.21,40.22,149576.0,28.0604,28.0813,28.0325,28.0395,149576.0
2019-01-24 11:30:00,40.22,40.24,40.16,40.2,79819.0,28.0395,28.0534,27.9977,28.0255,79819.0
2019-01-24 11:35:00,40.21,40.3,40.19,40.29,42761.0,28.0325,28.0953,28.0186,28.0883,42761.0
2019-01-24 11:40:00,40.29,40.31,40.26,40.28,43233.0,28.0883,28.1022,28.0674,28.0813,43233.0
2019-01-24 11:45:00,40.28,40.36,40.27,40.33,67967.0,28.0813,28.1371,28.0744,28.1162,67967.0
2019-01-24 11:50:00,40.33,40.33,40.25,40.28,43371.0,28.1162,28.1162,28.0604,28.0813,43371.0
2019-01-24 11:55:00,40.28,40.32,40.26,40.26,57470.0,28.0813,28.1092,28.0674,28.0674,57470.0
2019-01-24 12:00:00,40.26,40.27,40.21,40.21,30603.0,28.0674,28.0744,28.0325,28.0325,30603.0
2019-01-24 12:05:00,40.21,40.22,40.19,40.2,44315.0,28.0325,28.0395,28.0186,28.0255,44315.0
2019-01-24 12:10:00,40.2,40.23,40.19,40.21,61565.0,28.0255,28.0465,28.0186,28.0325,61565.0
2019-01-24 12:15:00,40.21,40.22,40.14,40.15,59267.0,28.0325,28.0395,27.9837,27.9907,59267.0
2019-01-24 12:20:00,40.14,40.15,40.09,40.09,27637.0,27.9837,27.9907,27.9489,27.9489,27637.0
2019-01-24 12:25:00,40.1,40.12,40.08,40.09,30830.0,27.9558,27.9698,27.9419,27.9489,30830.0
2019-01-24 12:30:00,40.1,40.11,40.07,40.1,39470.0,27.9558,27.9628,27.9349,27.9558,39470.0
2019-01-24 12:35:00,40.1,40.11,40.07,40.08,21449.0,27.9558,27.9628,27.9349,27.9419,21449.0
2019-01-24 12:40:00,40.07,40.09,40.06,40.08,41223.0,27.9349,27.9489,27.9279,27.9419,41223.0
2019-01-24 12:45:00,40.08,40.1,40.07,40.07,12836.0,27.9419,27.9558,27.9349,27.9349,12836.0
2019-01-24 12:50:00,40.07,40.08,40.05,40.06,22685.0,27.9349,27.9419,27.921,27.9279,22685.0
2019-01-24 12:55:00,40.07,40.07,40.05,40.07,17518.0,27.9349,27.9349,27.921,27.9349,17518.0
2019-01-24 13:00:00,40.06,40.08,40.04,40.05,36538.0,27.9279,27.9419,27.914,27.921,36538.0
2019-01-24 13:05:00,40.05,40.07,40.04,40.07,26704.0,27.921,27.9349,27.914,27.9349,26704.0
2019-01-24 13:10:00,40.06,40.07,40.02,40.04,33560.0,27.9279,27.9349,27.9001,27.914,33560.0
2019-01-24 13:15:00,40.03,40.05,40.03,40.04,28042.0,27.907,27.921,27.907,27.914,28042.0
2019-01-24 13:20:00,40.04,40.05,40.04,40.05,23860.0,27.914,27.921,27.914,27.921,23860.0
2019-01-24 13:25:00,40.04,40.06,40.02,40.05,77322.0,27.914,27.9279,27.9001,27.921,77322.0
2019-01-24 13:30:00,40.05,40.12,40.04,40.12,29129.0,27.921,27.9698,27.914,27.9698,29129.0
2019-01-24 13:35:00,40.11,40.12,40.09,40.11,18271.0,27.9628,27.9698,27.9489,27.9628,18271.0
2019-01-24 13:40:00,40.11,40.13,40.1,40.1,20557.0,27.9628,27.9767,27.9558,27.9558,20557.0
2019-01-24 13:45:00,40.1,40.13,40.1,40.12,24771.0,27.9558,27.9767,27.9558,27.9698,24771.0
2019-01-24 13:50:00,40.13,40.16,40.12,40.14,22931.0,27.9767,27.9977,27.9698,27.9837,22931.0
2019-01-24 13:55:00,40.14,40.15,40.12,40.13,22436.0,27.9837,27.9907,27.9698,27.9767,22436.0
2019-01-24 14:00:00,40.12,40.14,40.11,40.14,44195.0,27.9698,27.9837,27.9628,27.9837,44195.0
2019-01-24 14:05:00,40.14,40.17,40.13,40.15,34047.0,27.9837,28.0046,27.9767,27.9907,34047.0
2019-01-24 14:10:00,40.16,40.18,40.09,40.09,58771.0,27.9977,28.0116,27.9489,27.9489,58771.0
2019-01-24 14:15:00,40.1,40.1,40.07,40.08,59941.0,27.9558,27.9558,27.9349,27.9419,59941.0
2019-01-24 14:20:00,40.08,40.08,40.06,40.07,61767.0,27.9419,27.9419,27.9279,27.9349,61767.0
2019-01-24 14:25:00,40.06,40.1,40.05,40.1,38297.0,27.9279,27.9558,27.921,27.9558,38297.0
2019-01-24 14:30:00,40.09,40.13,40.08,40.13,47118.0,27.9489,27.9767,27.9419,27.9767,47118.0
2019-01-24 14:35:00,40.13,40.16,40.12,40.16,22030.0,27.9767,27.9977,27.9698,27.9977,22030.0
2019-01-24 14:40:00,40.16,40.16,40.15,40.15,19540.0,27.9977,27.9977,27.9907,27.9907,19540.0
2019-01-24 14:45:00,40.15,40.16,40.11,40.13,47233.0,27.9907,27.9977,27.9628,27.9767,47233.0
2019-01-24 14:50:00,40.13,40.16,40.12,40.15,25064.0,27.9767,27.9977,27.9698,27.9907,25064.0
2019-01-24 14:55:00,40.16,40.16,40.13,40.15,25033.0,27.9977,27.9977,27.9767,27.9907,25033.0
2019-01-24 15:00:00,40.14,40.15,40.11,40.12,36108.0,27.9837,27.9907,27.9628,27.9698,36108.0
2019-01-24 15:05:00,40.12,40.15,40.11,40.14,21921.0,27.9698,27.9907,27.9628,27.9837,21921.0
2019-01-24 15:10:00,40.15,40.18,40.13,40.16,35094.0,27.9907,28.0116,27.9767,27.9977,35094.0
2019-01-24 15:15:00,40.16,40.18,40.13,40.13,37251.0,27.9977,28.0116,27.9767,27.9767,37251.0
2019-01-24 15:20:00,40.13,40.14,40.11,40.12,37403.0,27.9767,27.9837,27.9628,27.9698,37403.0
2019-01-24 15:25:00,40.11,40.16,40.11,40.16,48996.0,27.9628,27.9977,27.9628,27.9977,48996.0
2019-01-24 15:30:00,40.16,40.16,40.1,40.13,53154.0,27.9977,27.9977,27.9558,27.9767,53154.0
2019-01-24 15:35:00,40.13,40.14,40.12,40.12,37805.0,27.9767,27.9837,27.9698,27.9698,37805.0
2019-01-24 15:40:00,40.12,40.13,40.1,40.1,65200.0,27.9698,27.9767,27.9558,27.9558,65200.0
2019-01-24 15:45:00,40.1,40.13,40.1,40.12,56236.0,27.9558,27.9767,27.9558,27.9698,56236.0
2019-01-24 15:50:00,40.12,40.13,40.1,40.1,48335.0,27.9698,27.9767,27.9558,27.9558,48335.0
2019-01-24 15:55:00,40.11,40.14,40.09,40.11,137762.0,27.9628,27.9837,27.9489,27.9628,137762.0
2019-01-25 09:30:00,40.39,40.4,40.26,40.28,174248.0,28.158,28.165,28.0674,28.0813,174248.0
2019-01-25 09:35:00,40.28,40.29,40.22,40.29,83895.0,28.0813,28.0883,28.0395,28.0883,83895.0
2019-01-25 09:40:00,40.29,40.34,40.24,40.29,80796.0,28.0883,28.1232,28.0534,28.0883,80796.0
2019-01-25 09:45:00,40.28,40.34,40.26,40.31,57714.0,28.0813,28.1232,28.0674,28.1022,57714.0
2019-01-25 09:50:00,40.3,40.41,40.3,40.33,254822.0,28.0953,28.172,28.0953,28.1162,254822.0
2019-01-25 09:55:00,40.33,40.36,40.32,40.33,56677.0,28.1162,28.1371,28.1092,28.1162,56677.0
2019-01-25 10:00:00,40.33,40.34,40.25,40.27,78684.0,28.1162,28.1232,28.0604,28.0744,78684.0
2019-01-25 10:05:00,40.26,40.26,40.21,40.26,71224.0,28.0674,28.0674,28.0325,28.0674,71224.0
2019-01-25 10:10:00,40.26,40.33,40.25,40.3,55894.0,28.0674,28.1162,28.0604,28.0953,55894.0
2019-01-25 10:15:00,40.3,40.31,40.25,40.25,35541.0,28.0953,28.1022,28.0604,28.0604,35541.0
2019-01-25 10:20:00,40.26,40.27,40.22,40.25,46531.0,28.0674,28.0744,28.0395,28.0604,46531.0
2019-01-25 10:25:00,40.25,40.29,40.22,40.24,40033.0,28.0604,28.0883,28.0395,28.0534,40033.0
2019-01-25 10:30:00,40.23,40.26,40.19,40.21,64958.0,28.0465,28.0674,28.0186,28.0325,64958.0
2019-01-25 10:35:00,40.21,40.26,40.2,40.22,62676.0,28.0325,28.0674,28.0255,28.0395,62676.0
2019-01-25 10:40:00,40.22,40.25,40.2,40.25,50187.0,28.0395,28.0604,28.0255,28.0604,50187.0
2019-01-25 10:45:00,40.25,40.33,40.24,40.28,233055.0,28.0604,28.1162,28.0534,28.0813,233055.0
2019-01-25 10:50:00,40.28,40.28,40.23,40.26,41266.0,28.0813,28.0813,28.0465,28.0674,41266.0
2019-01-25 10:55:00,40.26,40.3,40.24,40.29,46472.0,28.0674,28.0953,28.0534,28.0883,46472.0
2019-01-25 11:00:00,40.28,40.29,40.24,40.27,34066.0,28.0813,28.0883,28.0534,28.0744,34066.0
2019-01-25 11:05:00,40.26,40.33,40.25,40.3,52860.0,28.0674,28.1162,28.0604,28.0953,52860.0
2019-01-25 11:10:00,40.3,40.31,40.26,40.29,32251.0,28.0953,28.1022,28.0674,28.0883,32251.0
2019-01-25 11:15:00,40.29,40.29,40.23,40.23,38240.0,28.0883,28.0883,28.0465,28.0465,38240.0
2019-01-25 11:20:00,40.24,40.26,40.19,40.21,56971.0,28.0534,28.0674,28.0186,28.0325,56971.0
2019-01-25 11:25:00,40.21,40.23,40.15,40.2,87187.0,28.0325,28.0465,27.9907,28.0255,87187.0
2019-01-25 11:30:00,40.2,40.23,40.19,40.23,78575.0,28.0255,28.0465,28.0186,28.0465,78575.0
2019-01-25 11:35:00,40.22,40.23,40.16,40.17,50263.0,28.0395,28.0465,27.9977,28.0046,50263.0
2019-01-25 11:40:00,40.17,40.21,40.17,40.2,13411.0,28.0046,28.0325,28.0046,28.0255,13411.0
2019-01-25 11:45:00,40.2,40.21,40.16,40.16,46921.0,28.0255,28.0325,27.9977,27.9977,46921.0
2019-01-25 11:50:00,40.17,40.21,40.17,40.18,20771.0,28.0046,28.0325,28.0046,28.0116,20771.0
2019-01-25 11:55:00,40.19,40.22,40.17,40.19,21059.0,28.0186,28.0395,28.0046,28.0186,21059.0
2019-01-25 12:00:00,40.19,40.25,40.17,40.22,42000.0,28.0186,28.0604,28.0046,28.0395,42000.0
2019-01-25 12:05:00,40.22,40.24,40.21,40.23,17516.0,28.0395,28.0534,28.0325,28.0465,17516.0
2019-01-25 12:10:00,40.22,40.25,40.21,40.23,24099.0,28.0395,28.0604,28.0325,28.0465,24099.0
2019-01-25 12:15:00,40.23,40.24,40.21,40.23,17622.0,28.0465,28.0534,28.0325,28.0465,17622.0
2019-01-25 12:20:00,40.23,40.25,40.21,40.25,17088.0,28.0465,28.0604,28.0325,28.0604,17088.0
2019-01-25 12:25:00,40.24,40.25,40.22,40.24,19254.0,28.0534,28.0604,28.0395,28.0534,19254.0
2019-01-25 12:30:00,40.24,40.25,40.19,40.22,29421.0,28.0534,28.0604,28.0186,28.0395,29421.0
2019-01-25 12:35:00,40.21,40.25,40.2,40.25,25969.0,28.0325,28.0604,28.0255,28.0604,25969.0
2019-01-25 12:40:00,40.26,40.26,40.2,40.21,29948.0,28.0674,28.0674,28.0255,28.0325,29948.0
2019-01-25 12:45:00,40.21,40.22,40.18,40.19,59327.0,28.0325,28.0395,28.0116,28.0186,59327.0
2019-01-25 12:50:00,40.19,40.2,40.14,40.2,33363.0,28.0186,28.0255,27.9837,28.0255,33363.0
2019-01-25 12:55:00,40.19,40.24,40.18,40.24,18932.0,28.0186,28.0534,28.0116,28.0534,18932.0
2019-01-25 13:00:00,40.24,40.28,40.23,40.24,40026.0,28.0534,28.0813,28.0465,28.0534,40026.0
2019-01-25 13:05:00,40.24,40.26,40.21,40.26,52435.0,28.0534,28.0674,28.0325,28.0674,52435.0
2019-01-25 13:10:00,40.25,40.27,40.22,40.25,38807.0,28.0604,28.0744,28.0395,28.0604,38807.0
2019-01-25 13:15:00,40.26,40.28,40.25,40.26,21989.0,28.0674,28.0813,28.0604,28.0674,21989.0
2019-01-25 13:20:00,40.26,40.29,40.25,40.28,38602.0,28.0674,28.0883,28.0604,28.0813,38602.0
2019-01-25 13:25:00,40.29,40.29,40.25,40.26,16508.0,28.0883,28.0883,28.0604,28.0674,16508.0
2019-01-25 13:30:00,40.27,40.28,40.25,40.27,24526.0,28.0744,28.0813,28.0604,28.0744,24526.0
2019-01-25 13:35:00,40.27,40.29,40.27,40.29,17772.0,28.0744,28.0883,28.0744,28.0883,17772.0
2019-01-25 13:40:00,40.29,40.3,40.27,40.3,21260.0,28.0883,28.0953,28.0744,28.0953,21260.0
2019-01-25 13:45:00,40.29,40.3,40.27,40.28,19375.0,28.0883,28.0953,28.0744,28.0813,19375.0
2019-01-25 13:50:00,40.28,40.28,40.26,40.27,28366.0,28.0813,28.0813,28.0674,28.0744,28366.0
2019-01-25 13:55:00,40.27,40.3,40.26,40.27,28688.0,28.0744,28.0953,28.0674,28.0744,28688.0
2019-01-25 14:00:00,40.27,40.27,40.2,40.21,90910.0,28.0744,28.0744,28.0255,28.0325,90910.0
2019-01-25 14:05:00,40.22,40.22,40.19,40.2,20591.0,28.0395,28.0395,28.0186,28.0255,20591.0
2019-01-25 14:10:00,40.2,40.2,40.17,40.18,19110.0,28.0255,28.0255,28.0046,28.0116,19110.0
2019-01-25 14:15:00,40.17,40.18,40.16,40.18,50099.0,28.0046,28.0116,27.9977,28.0116,50099.0
2019-01-25 14:20:00,40.18,40.18,40.16,40.18,47524.0,28.0116,28.0116,27.9977,28.0116,47524.0
2019-01-25 14:25:00,40.18,40.19,40.14,40.15,71318.0,28.0116,28.0186,27.9837,27.9907,71318.0
2019-01-25 14:30:00,40.16,40.17,40.12,40.13,43956.0,27.9977,28.0046,27.9698,27.9767,43956.0
2019-01-25 14:35:00,40.12,40.13,40.11,40.12,23312.0,27.9698,27.9767,27.9628,27.9698,23312.0
2019-01-25 14:40:00,40.12,40.14,40.09,40.13,36455.0,27.9698,27.9837,27.9489,27.9767,36455.0
2019-01-25 14:45:00,40.12,40.13,40.09,40.09,31035.0,27.9698,27.9767,27.9489,27.9489,31035.0
2019-01-25 14:50:00,40.1,40.1,40.08,40.09,49201.0,27.9558,27.9558,27.9419,27.9489,49201.0
2019-01-25 14:55:00,40.09,40.12,40.08,40.12,49927.0,27.9489,27.9698,27.9419,27.9698,49927.0
2019-01-25 15:00:00,40.12,40.16,40.1,40.15,49662.0,27.9698,27.9977,27.9558,27.9907,49662.0
2019-01-25 15:05:00,40.15,40.15,40.12,40.13,22940.0,27.9907,27.9907,27.9698,27.9767,22940.0
2019-01-25 15:10:00,40.13,40.15,40.12,40.14,23797.0,27.9767,27.9907,27.9698,27.9837,23797.0
2019-01-25 15:15:00,40.13,40.14,40.12,40.14,33524.0,27.9767,27.9837,27.9698,27.9837,33524.0
2019-01-25 15:20:00,40.15,40.15,40.12,40.12,20135.0,27.9907,27.9907,27.9698,27.9698,20135.0
2019-01-25 15:25:00,40.12,40.14,40.1,40.13,38305.0,27.9698,27.9837,27.9558,27.9767,38305.0
2019-01-25 15:30:00,40.13,40.13,40.08,40.12,34914.0,27.9767,27.9767,27.9419,27.9698,34914.0
2019-01-25 15:35:00,40.11,40.12,40.08,40.09,62647.0,27.9628,27.9698,27.9419,27.9489,62647.0
2019-01-25 15:40:00,40.1,40.14,40.08,40.12,59657.0,27.9558,27.9837,27.9419,27.9698,59657.0
2019-01-25 15:45:00,40.13,40.14,40.1,40.12,81046.0,27.9767,27.9837,27.9558,27.9698,81046.0
2019-01-25 15:50:00,40.12,40.12,40.07,40.11,96463.0,27.9698,27.9698,27.9349,27.9628,96463.0
2019-01-25 15:55:00,40.11,40.14,40.08,40.12,207709.0,27.9628,27.9837,27.9419,27.9698,207709.0
2019-01-28 09:30:00,39.48,39.5,39.41,39.48,324693.0,27.5236,27.5375,27.4748,27.5236,324693.0
2019-01-28 09:35:00,39.49,39.5,39.46,39.46,166049.0,27.5306,27.5375,27.5097,27.5097,166049.0
2019-01-28 09:40:00,39.45,39.46,39.38,39.41,204753.0,27.5027,27.5097,27.4539,27.4748,204753.0
2019-01-28 09:45:00,39.41,39.46,39.37,39.37,75566.0,27.4748,27.5097,27.4469,27.4469,75566.0
2019-01-28 09:50:00,39.37,39.39,39.33,39.38,141123.0,27.4469,27.4609,27.419,27.4539,141123.0
2019-01-28 09:55:00,39.38,39.38,39.31,39.36,88980.0,27.4539,27.4539,27.4051,27.4399,88980.0
2019-01-28 10:00:00,39.36,39.36,39.25,39.26,167636.0,27.4399,27.4399,27.3633,27.3702,167636.0
2019-01-28 10:05:00,39.26,39.36,39.25,39.34,129747.0,27.3702,27.4399,27.3633,27.426,129747.0
2019-01-28 10:10:00,39.34,39.34,39.26,39.28,89963.0,27.426,27.426,27.3702,27.3842,89963.0
2019-01-28 10:15:00,39.28,39.39,39.27,39.39,60179.0,27.3842,27.4609,27.3772,27.4609,60179.0
2019-01-28 10:20:00,39.38,39.45,39.38,39.42,109865.0,27.4539,27.5027,27.4539,27.4818,109865.0
2019-01-28 10:25:00,39.43,39.44,39.37,39.4,49643.0,27.4887,27.4957,27.4469,27.4678,49643.0
2019-01-28 10:30:00,39.39,39.42,39.38,39.4,57933.0,27.4609,27.4818,27.4539,27.4678,57933.0
2019-01-28 10:35:00,39.4,39.42,39.36,39.37,50040.0,27.4678,27.4818,27.4399,27.4469,50040.0
2019-01-28 10:40:00,39.37,39.44,39.36,39.41,42300.0,27.4469,27.4957,27.4399,27.4748,42300.0
2019-01-28 10:45:00,39.41,39.43,39.33,39.36,94322.0,27.4748,27.4887,27.419,27.4399,94322.0
2019-01-28 10:50:00,39.35,39.4,39.31,39.4,54611.0,27.433,27.4678,27.4051,27.4678,54611.0
2019-01-28 10:55:00,39.39,39.4,39.34,39.34,34962.0,27.4609,27.4678,27.426,27.426,34962.0
2019-01-28 11:00:00,39.33,39.37,39.32,39.33,65570.0,27.419,27.4469,27.4121,27.419,65570.0
2019-01-28 11:05:00,39.32,39.36,39.31,39.36,69588.0,27.4121,27.4399,27.4051,27.4399,69588.0
2019-01-28 11:10:00,39.35,39.41,39.34,39.38,99028.0,27.433,27.4748,27.426,27.4539,99028.0
2019-01-28 11:15:00,39.38,39.4,39.35,39.37,55847.0,27.4539,27.4678,27.433,27.4469,55847.0
2019-01-28 11:20:00,39.37,39.42,39.36,39.37,58545.0,27.4469,27.4818,27.4399,27.4469,58545.0
2019-01-28 11:25:00,39.37,39.39,39.31,39.32,67899.0,27.4469,27.4609,27.4051,27.4121,67899.0
2019-01-28 11:30:00,39.33,39.33,39.25,39.3,180073.0,27.419,27.419,27.3633,27.3981,180073.0
2019-01-28 11:35:00,39.31,39.31,39.25,39.26,57787.0,27.4051,27.4051,27.3633,27.3702,57787.0
2019-01-28 11:40:00,39.26,39.27,39.24,39.26,45975.0,27.3702,27.3772,27.3563,27.3702,45975.0
2019-01-28 11:45:00,39.25,39.26,39.2,39.24,56090.0,27.3633,27.3702,27.3284,27.3563,56090.0
2019-01-28 11:50:00,39.24,39.27,39.21,39.22,63882.0,27.3563,27.3772,27.3354,27.3423,63882.0
2019-01-28 11:55:00,39.22,39.25,39.21,39.23,66458.0,27.3423,27.3633,27.3354,27.3493,66458.0
2019-01-28 12:00:00,39.23,39.24,39.17,39.21,65886.0,27.3493,27.3563,27.3075,27.3354,65886.0
2019-01-28 12:05:00,39.21,39.21,39.18,39.2,29197.0,27.3354,27.3354,27.3145,27.3284,29197.0
2019-01-28 12:10:00,39.21,39.25,39.2,39.24,37502.0,27.3354,27.3633,27.3284,27.3563,37502.0
2019-01-28 12:15:00,39.25,39.27,39.24,39.24,36437.0,27.3633,27.3772,27.3563,27.3563,36437.0
2019-01-28 12:20:00,39.24,39.27,39.23,39.27,27882.0,27.3563,27.3772,27.3493,27.3772,27882.0
2019-01-28 12:25:00,39.27,39.32,39.27,39.31,58482.0,27.3772,27.4121,27.3772,27.4051,58482.0
2019-01-28 12:30:00,39.32,39.33,39.28,39.29,17957.0,27.4121,27.419,27.3842,27.3911,17957.0
2019-01-28 12:35:00,39.28,39.29,39.24,39.26,142927.0,27.3842,27.3911,27.3563,27.3702,142927.0
2019-01-28 12:40:00,39.27,39.27,39.24,39.24,46633.0,27.3772,27.3772,27.3563,27.3563,46633.0
2019-01-28 12:45:00,39.24,39.26,39.23,39.25,28551.0,27.3563,27.3702,27.3493,27.3633,28551.0
2019-01-28 12:50:00,39.25,39.27,39.23,39.25,35064.0,27.3633,27.3772,27.3493,27.3633,35064.0
2019-01-28 12:55:00,39.24,39.26,39.22,39.24,29201.0,27.3563,27.3702,27.3423,27.3563,29201.0
2019-01-28 13:00:00,39.23,39.26,39.23,39.24,23057.0,27.3493,27.3702,27.3493,27.3563,23057.0
2019-01-28 13:05:00,39.24,39.29,39.23,39.29,20756.0,27.3563,27.3911,27.3493,27.3911,20756.0
2019-01-28 13:10:00,39.29,39.29,39.26,39.28,31174.0,27.3911,27.3911,27.3702,27.3842,31174.0
2019-01-28 13:15:00,39.28,39.29,39.26,39.29,41267.0,27.3842,27.3911,27.3702,27.3911,41267.0
2019-01-28 13:20:00,39.29,39.34,39.28,39.31,40282.0,27.3911,27.426,27.3842,27.4051,40282.0
2019-01-28 13:25:00,39.31,39.33,39.3,39.33,34356.0,27.4051,27.419,27.3981,27.419,34356.0
2019-01-28 13:30:00,39.33,39.39,39.32,39.39,196873.0,27.419,27.4609,27.4121,27.4609,196873.0
2019-01-28 13:35:00,39.39,39.39,39.36,39.38,23271.0,27.4609,27.4609,27.4399,27.4539,23271.0
2019-01-28 13:40:00,39.38,39.39,39.37,39.38,21731.0,27.4539,27.4609,27.4469,27.4539,21731.0
2019-01-28 13:45:00,39.38,39.4,39.37,39.39,38950.0,27.4539,27.4678,27.4469,27.4609,38950.0
2019-01-28 13:50:00,39.4,39.43,39.4,39.43,48377.0,27.4678,27.4887,27.4678,27.4887,48377.0
2019-01-28 13:55:00,39.43,39.46,39.42,39.46,49099.0,27.4887,27.5097,27.4818,27.5097,49099.0
2019-01-28 14:00:00,39.46,39.47,39.42,39.43,53184.0,27.5097,27.5166,27.4818,27.4887,53184.0
2019-01-28 14:05:00,39.43,39.44,39.41,39.43,47915.0,27.4887,27.4957,27.4748,27.4887,47915.0
2019-01-28 14:10:00,39.42,39.44,39.42,39.43,20606.0,27.4818,27.4957,27.4818,27.4887,20606.0
2019-01-28 14:15:00,39.42,39.45,39.42,39.45,31823.0,27.4818,27.5027,27.4818,27.5027,31823.0
2019-01-28 14:20:00,39.45,39.45,39.42,39.44,34534.0,27.5027,27.5027,27.4818,27.4957,34534.0
2019-01-28 14:25:00,39.44,39.46,39.42,39.45,39343.0,27.4957,27.5097,27.4818,27.5027,39343.0
2019-01-28 14:30:00,39.45,39.48,39.44,39.48,41519.0,27.5027,27.5236,27.4957,27.5236,41519.0
2019-01-28 14:35:00,39.48,39.48,39.46,39.47,31898.0,27.5236,27.5236,27.5097,27.5166,31898.0
2019-01-28 14:40:00,39.47,39.52,39.46,39.52,64318.0,27.5166,27.5515,27.5097,27.5515,64318.0
2019-01-28 14:45:00,39.51,39.58,39.51,39.58,42742.0,27.5445,27.5933,27.5445,27.5933,42742.0
2019-01-28 14:50:00,39.58,39.6,39.51,39.52,70327.0,27.5933,27.6073,27.5445,27.5515,70327.0
2019-01-28 14:55:00,39.51,39.54,39.51,39.52,51507.0,27.5445,27.5654,27.5445,27.5515,51507.0
2019-01-28 15:00:00,39.51,39.54,39.5,39.52,45552.0,27.5445,27.5654,27.5375,27.5515,45552.0
2019-01-28 15:05:00,39.52,39.52,39.48,39.51,68496.0,27.5515,27.5515,27.5236,27.5445,68496.0
2019-01-28 15:10:00,39.51,39.56,39.5,39.56,32946.0,27.5445,27.5794,27.5375,27.5794,32946.0
2019-01-28 15:15:00,39.55,39.56,39.52,39.56,53875.0,27.5724,27.5794,27.5515,27.5794,53875.0
2019-01-28 15:20:00,39.55,39.58,39.53,39.54,46456.0,27.5724,27.5933,27.5585,27.5654,46456.0
2019-01-28 15:25:00,39.54,39.54,39.52,39.53,38249.0,27.5654,27.5654,27.5515,27.5585,38249.0
2019-01-28 15:30:00,39.52,39.54,39.5,39.52,47970.0,27.5515,27.5654,27.5375,27.5515,47970.0
2019-01-28 15:35:00,39.51,39.54,39.5,39.54,93824.0,27.5445,27.5654,27.5375,27.5654,93824.0
2019-01-28 15:40:00,39.53,39.56,39.53,39.54,75292.0,27.5585,27.5794,27.5585,27.5654,75292.0
2019-01-28 15:45:00,39.53,39.56,39.53,39.55,83391.0,27.5585,27.5794,27.5585,27.5724,83391.0
2019-01-28 15:50:00,39.55,39.56,39.54,39.55,82544.0,27.5724,27.5794,27.5654,27.5724,82544.0
2019-01-28 15:55:00,39.55,39.57,39.54,39.56,299018.0,27.5724,27.5863,27.5654,27.5794,299018.0
2019-01-29 09:30:00,39.95,39.96,39.87,39.91,162489.0,27.8513,27.8582,27.7955,27.8234,162489.0
2019-01-29 09:35:00,39.91,39.97,39.9,39.96,69531.0,27.8234,27.8652,27.8164,27.8582,69531.0
2019-01-29 09:40:00,39.97,39.99,39.93,39.95,74669.0,27.8652,27.8791,27.8373,27.8513,74669.0
2019-01-29 09:45:00,39.95,40.03,39.93,40.02,97246.0,27.8513,27.907,27.8373,27.9001,97246.0
2019-01-29 09:50:00,40.03,40.07,40.01,40.03,89815.0,27.907,27.9349,27.8931,27.907,89815.0
2019-01-29 09:55:00,40.03,40.05,39.99,40.0,53556.0,27.907,27.921,27.8791,27.8861,53556.0
2019-01-29 10:00:00,40.0,40.01,39.94,40.0,70307.0,27.8861,27.8931,27.8443,27.8861,70307.0
2019-01-29 10:05:00,40.0,40.02,39.94,39.99,43008.0,27.8861,27.9001,27.8443,27.8791,43008.0
2019-01-29 10:10:00,39.99,39.99,39.9,39.9,58140.0,27.8791,27.8791,27.8164,27.8164,58140.0
2019-01-29 10:15:00,39.9,39.95,39.88,39.95,30417.0,27.8164,27.8513,27.8025,27.8513,30417.0
2019-01-29 10:20:00,39.94,39.95,39.9,39.93,41782.0,27.8443,27.8513,27.8164,27.8373,41782.0
2019-01-29 10:25:00,39.94,39.97,39.92,39.97,43480.0,27.8443,27.8652,27.8303,27.8652,43480.0
2019-01-29 10:30:00,39.98,40.0,39.91,39.93,60117.0,27.8722,27.8861,27.8234,27.8373,60117.0
2019-01-29 10:35:00,39.94,39.97,39.93,39.94,72223.0,27.8443,27.8652,27.8373,27.8443,72223.0
2019-01-29 10:40:00,39.94,39.95,39.88,39.9,56713.0,27.8443,27.8513,27.8025,27.8164,56713.0
2019-01-29 10:45:00,39.9,39.93,39.88,39.89,58377.0,27.8164,27.8373,27.8025,27.8094,58377.0
2019-01-29 10:50:00,39.88,39.89,39.77,39.78,73701.0,27.8025,27.8094,27.7258,27.7327,73701.0
2019-01-29 10:55:00,39.78,39.8,39.74,39.77,81527.0,27.7327,27.7467,27.7049,27.7258,81527.0
2019-01-29 11:00:00,39.77,39.8,39.74,39.77,95414.0,27.7258,27.7467,27.7049,27.7258,95414.0
2019-01-29 11:05:00,39.78,39.81,39.74,39.79,99014.0,27.7327,27.7537,27.7049,27.7397,99014.0
2019-01-29 11:10:00,39.8,39.83,39.73,39.76,112868.0,27.7467,27.7676,27.6979,27.7188,112868.0
2019-01-29 11:15:00,39.77,39.86,39.76,39.85,212547.0,27.7258,27.7885,27.7188,27.7815,212547.0
2019-01-29 11:20:00,39.85,39.87,39.8,39.82,101804.0,27.7815,27.7955,27.7467,27.7606,101804.0
2019-01-29 11:25:00,39.82,39.93,39.82,39.93,84115.0,27.7606,27.8373,27.7606,27.8373,84115.0
2019-01-29 11:30:00,39.92,39.97,39.92,39.96,151319.0,27.8303,27.8652,27.8303,27.8582,151319.0
2019-01-29 11:35:00,39.96,40.02,39.95,40.02,225453.0,27.8582,27.9001,27.8513,27.9001,225453.0
2019-01-29 11:40:00,40.02,40.06,39.99,40.06,73483.0,27.9001,27.9279,27.8791,27.9279,73483.0
2019-01-29 11:45:00,40.06,40.09,40.05,40.06,143344.0,27.9279,27.9489,27.921,27.9279,143344.0
2019-01-29 11:50:00,40.05,40.08,40.04,40.07,119142.0,27.921,27.9419,27.914,27.9349,119142.0
2019-01-29 11:55:00,40.07,40.08,40.03,40.07,110422.0,27.9349,27.9419,27.907,27.9349,110422.0
2019-01-29 12:00:00,40.07,40.1,40.06,40.08,118578.0,27.9349,27.9558,27.9279,27.9419,118578.0
2019-01-29 12:05:00,40.09,40.11,40.06,40.1,87660.0,27.9489,27.9628,27.9279,27.9558,87660.0
2019-01-29 12:10:00,40.11,40.16,40.1,40.16,119989.0,27.9628,27.9977,27.9558,27.9977,119989.0
2019-01-29 12:15:00,40.16,40.16,40.12,40.15,72640.0,27.9977,27.9977,27.9698,27.9907,72640.0
2019-01-29 12:20:00,40.15,40.16,40.14,40.16,76301.0,27.9907,27.9977,27.9837,27.9977,76301.0
2019-01-29 12:25:00,40.15,40.17,40.13,40.15,74364.0,27.9907,28.0046,27.9767,27.9907,74364.0
2019-01-29 12:30:00,40.14,40.15,40.12,40.15,79678.0,27.9837,27.9907,27.9698,27.9907,79678.0
2019-01-29 12:35:00,40.15,40.17,40.14,40.17,44918.0,27.9907,28.0046,27.9837,28.0046,44918.0
2019-01-29 12:40:00,40.17,40.18,40.14,40.17,89708.0,28.0046,28.0116,27.9837,28.0046,89708.0
2019-01-29 12:45:00,40.17,40.18,40.15,40.16,41078.0,28.0046,28.0116,27.9907,27.9977,41078.0
2019-01-29 12:50:00,40.17,40.24,40.17,40.23,189979.0,28.0046,28.0534,28.0046,28.0465,189979.0
2019-01-29 12:55:00,40.23,40.27,40.23,40.27,143440.0,28.0465,28.0744,28.0465,28.0744,143440.0
2019-01-29 13:00:00,40.26,40.27,40.21,40.25,173931.0,28.0674,28.0744,28.0325,28.0604,173931.0
2019-01-29 13:05:00,40.25,40.27,40.21,40.24,103310.0,28.0604,28.0744,28.0325,28.0534,103310.0
2019-01-29 13:10:00,40.25,40.3,40.24,40.28,145211.0,28.0604,28.0953,28.0534,28.0813,145211.0
2019-01-29 13:15:00,40.28,40.3,40.25,40.26,104964.0,28.0813,28.0953,28.0604,28.0674,104964.0
2019-01-29 13:20:00,40.27,40.3,40.25,40.27,158724.0,28.0744,28.0953,28.0604,28.0744,158724.0
2019-01-29 13:25:00,40.27,40.31,40.26,40.31,61470.0,28.0744,28.1022,28.0674,28.1022,61470.0
2019-01-29 13:30:00,40.3,40.4,40.29,40.4,249478.0,28.0953,28.165,28.0883,28.165,249478.0
2019-01-29 13:35:00,40.4,40.4,40.31,40.34,96485.0,28.165,28.165,28.1022,28.1232,96485.0
2019-01-29 13:40:00,40.35,40.36,40.33,40.36,45016.0,28.1301,28.1371,28.1162,28.1371,45016.0
2019-01-29 13:45:00,40.35,40.37,40.32,40.33,63832.0,28.1301,28.1441,28.1092,28.1162,63832.0
2019-01-29 13:50:00,40.33,40.35,40.3,40.31,39282.0,28.1162,28.1301,28.0953,28.1022,39282.0
2019-01-29 13:55:00,40.31,40.32,40.3,40.3,35540.0,28.1022,28.1092,28.0953,28.0953,35540.0
2019-01-29 14:00:00,40.31,40.31,40.23,40.23,42466.0,28.1022,28.1022,28.0465,28.0465,42466.0
2019-01-29 14:05:00,40.23,40.27,40.23,40.27,43299.0,28.0465,28.0744,28.0465,28.0744,43299.0
2019-01-29 14:10:00,40.27,40.29,40.24,40.28,174005.0,28.0744,28.0883,28.0534,28.0813,174005.0
2019-01-29 14:15:00,40.28,40.28,40.23,40.25,36156.0,28.0813,28.0813,28.0465,28.0604,36156.0
2019-01-29 14:20:00,40.25,40.29,40.24,40.27,58657.0,28.0604,28.0883,28.0534,28.0744,58657.0
2019-01-29 14:25:00,40.27,40.32,40.25,40.3,109636.0,28.0744,28.1092,28.0604,28.0953,109636.0
2019-01-29 14:30:00,40.29,40.29,40.26,40.29,38721.0,28.0883,28.0883,28.0674,28.0883,38721.0
2019-01-29 14:35:00,40.29,40.33,40.28,40.29,78946.0,28.0883,28.1162,28.0813,28.0883,78946.0
2019-01-29 14:40:00,40.3,40.33,40.29,40.32,71450.0,28.0953,28.1162,28.0883,28.1092,71450.0
2019-01-29 14:45:00,40.31,40.32,40.27,40.27,102722.0,28.1022,28.1092,28.0744,28.0744,102722.0
2019-01-29 14:50:00,40.28,40.31,40.27,40.3,50654.0,28.0813,28.1022,28.0744,28.0953,50654.0
2019-01-29 14:55:00,40.31,40.32,40.26,40.27,167653.0,28.1022,28.1092,28.0674,28.0744,167653.0
2019-01-29 15:00:00,40.27,40.31,40.25,40.26,128146.0,28.0744,28.1022,28.0604,28.0674,128146.0
2019-01-29 15:05:00,40.26,40.33,40.25,40.29,122027.0,28.0674,28.1162,28.0604,28.0883,122027.0
2019-01-29 15:10:00,40.29,40.32,40.27,40.32,137149.0,28.0883,28.1092,28.0744,28.1092,137149.0
2019-01-29 15:15:00,40.32,40.35,40.31,40.34,47024.0,28.1092,28.1301,28.1022,28.1232,47024.0
2019-01-29 15:20:00,40.34,40.38,40.33,40.38,119105.0,28.1232,28.151,28.1162,28.151,119105.0
2019-01-29 15:25:00,40.37,40.38,40.33,40.38,96304.0,28.1441,28.151,28.1162,28.151,96304.0
2019-01-29 15:30:00,40.38,40.4,40.33,40.34,162420.0,28.151,28.165,28.1162,28.1232,162420.0
2019-01-29 15:35:00,40.35,40.36,40.32,40.33,154087.0,28.1301,28.1371,28.1092,28.1162,154087.0
2019-01-29 15:40:00,40.33,40.36,40.29,40.3,174355.0,28.1162,28.1371,28.0883,28.0953,174355.0
2019-01-29 15:45:00,40.3,40.31,40.24,40.24,190372.0,28.0953,28.1022,28.0534,28.0534,190372.0
2019-01-29 15:50:00,40.25,40.25,40.2,40.23,232523.0,28.0604,28.0604,28.0255,28.0465,232523.0
2019-01-29 15:55:00,40.23,40.25,40.19,40.2,602402.0,28.0465,28.0604,28.0186,28.0255,602402.0
2019-01-30 09:30:00,40.28,40.35,40.27,40.34,165461.0,28.0813,28.1301,28.0744,28.1232,165461.0
2019-01-30 09:35:00,40.34,40.48,40.34,40.45,230834.0,28.1232,28.2208,28.1232,28.1998,230834.0
2019-01-30 09:40:00,40.46,40.49,40.42,40.44,196888.0,28.2068,28.2277,28.1789,28.1929,196888.0
2019-01-30 09:45:00,40.45,40.5,40.43,40.5,163083.0,28.1998,28.2347,28.1859,28.2347,163083.0
2019-01-30 09:50:00,40.5,40.54,40.49,40.52,146221.0,28.2347,28.2626,28.2277,28.2486,146221.0
2019-01-30 09:55:00,40.52,40.54,40.46,40.48,126526.0,28.2486,28.2626,28.2068,28.2208,126526.0
2019-01-30 10:00:00,40.49,40.5,40.41,40.42,151038.0,28.2277,28.2347,28.172,28.1789,151038.0
2019-01-30 10:05:00,40.41,40.44,40.38,40.42,104666.0,28.172,28.1929,28.151,28.1789,104666.0
2019-01-30 10:10:00,40.43,40.46,40.39,40.44,100728.0,28.1859,28.2068,28.158,28.1929,100728.0
2019-01-30 10:15:00,40.44,40.45,40.38,40.4,115953.0,28.1929,28.1998,28.151,28.165,115953.0
2019-01-30 10:20:00,40.41,40.44,40.38,40.39,122650.0,28.172,28.1929,28.151,28.158,122650.0
2019-01-30 10:25:00,40.4,40.41,40.36,40.38,89533.0,28.165,28.172,28.1371,28.151,89533.0
2019-01-30 10:30:00,40.38,40.47,40.38,40.41,150435.0,28.151,28.2138,28.151,28.172,150435.0
2019-01-30 10:35:00,40.42,40.44,40.38,40.4,62893.0,28.1789,28.1929,28.151,28.165,62893.0
2019-01-30 10:40:00,40.41,40.44,40.39,40.43,40311.0,28.172,28.1929,28.158,28.1859,40311.0
2019-01-30 10:45:00,40.44,40.45,40.36,40.37,44856.0,28.1929,28.1998,28.1371,28.1441,44856.0
2019-01-30 10:50:00,40.36,40.4,40.32,40.34,222855.0,28.1371,28.165,28.1092,28.1232,222855.0
2019-01-30 10:55:00,40.34,40.37,40.33,40.35,56048.0,28.1232,28.1441,28.1162,28.1301,56048.0
2019-01-30 11:00:00,40.36,40.41,40.35,40.41,77711.0,28.1371,28.172,28.1301,28.172,77711.0
2019-01-30 11:05:00,40.41,40.43,40.38,40.38,87852.0,28.172,28.1859,28.151,28.151,87852.0
2019-01-30 11:10:00,40.38,40.42,40.36,40.41,86060.0,28.151,28.1789,28.1371,28.172,86060.0
2019-01-30 11:15:00,40.41,40.46,40.41,40.45,87967.0,28.172,28.2068,28.172,28.1998,87967.0
2019-01-30 11:20:00,40.45,40.47,40.39,40.44,50443.0,28.1998,28.2138,28.158,28.1929,50443.0
2019-01-30 11:25:00,40.44,40.44,40.38,40.43,46265.0,28.1929,28.1929,28.151,28.1859,46265.0
2019-01-30 11:30:00,40.43,40.5,40.43,40.46,106425.0,28.1859,28.2347,28.1859,28.2068,106425.0
2019-01-30 11:35:00,40.47,40.55,40.47,40.48,62779.0,28.2138,28.2696,28.2138,28.2208,62779.0
2019-01-30 11:40:00,40.48,40.51,40.44,40.5,311850.0,28.2208,28.2417,28.1929,28.2347,311850.0
2019-01-30 11:45:00,40.5,40.5,40.46,40.48,34265.0,28.2347,28.2347,28.2068,28.2208,34265.0
2019-01-30 11:50:00,40.48,40.48,40.42,40.44,24619.0,28.2208,28.2208,28.1789,28.1929,24619.0
2019-01-30 11:55:00,40.44,40.47,40.41,40.45,47135.0,28.1929,28.2138,28.172,28.1998,47135.0
2019-01-30 12:00:00,40.46,40.48,40.45,40.45,49528.0,28.2068,28.2208,28.1998,28.1998,49528.0
2019-01-30 12:05:00,40.46,40.46,40.42,40.43,29361.0,28.2068,28.2068,28.1789,28.1859,29361.0
2019-01-30 12:10:00,40.43,40.45,40.41,40.43,43508.0,28.1859,28.1998,28.172,28.1859,43508.0
2019-01-30 12:15:00,40.43,40.46,40.4,40.41,56596.0,28.1859,28.2068,28.165,28.172,56596.0
2019-01-30 12:20:00,40.41,40.43,40.36,40.36,29010.0,28.172,28.1859,28.1371,28.1371,29010.0
2019-01-30 12:25:00,40.36,40.38,40.35,40.36,27923.0,28.1371,28.151,28.1301,28.1371,27923.0
2019-01-30 12:30:00,40.36,40.37,40.32,40.32,36132.0,28.1371,28.1441,28.1092,28.1092,36132.0
2019-01-30 12:35:00,40.32,40.35,40.3,40.34,53433.0,28.1092,28.1301,28.0953,28.1232,53433.0
2019-01-30 12:40:00,40.34,40.36,40.32,40.34,21777.0,28.1232,28.1371,28.1092,28.1232,21777.0
2019-01-30 12:45:00,40.35,40.39,40.35,40.39,36657.0,28.1301,28.158,28.1301,28.158,36657.0
2019-01-30 12:50:00,40.39,40.47,40.39,40.44,108793.0,28.158,28.2138,28.158,28.1929,108793.0
2019-01-30 12:55:00,40.43,40.44,40.4,40.41,30391.0,28.1859,28.1929,28.165,28.172,30391.0
2019-01-30 13:00:00,40.41,40.42,40.38,40.38,40207.0,28.172,28.1789,28.151,28.151,40207.0
2019-01-30 13:05:00,40.38,40.41,40.38,40.4,26721.0,28.151,28.172,28.151,28.165,26721.0
2019-01-30 13:10:00,40.41,40.41,40.36,40.37,25417.0,28.172,28.172,28.1371,28.1441,25417.0
2019-01-30 13:15:00,40.37,40.41,40.37,40.41,48101.0,28.1441,28.172,28.1441,28.172,48101.0
2019-01-30 13:20:00,40.41,40.41,40.38,40.38,43356.0,28.172,28.172,28.151,28.151,43356.0
2019-01-30 13:25:00,40.39,40.39,40.35,40.37,27532.0,28.158,28.158,28.1301,28.1441,27532.0
2019-01-30 13:30:00,40.37,40.38,40.35,40.37,55127.0,28.1441,28.151,28.1301,28.1441,55127.0
2019-01-30 13:35:00,40.37,40.38,40.35,40.37,16634.0,28.1441,28.151,28.1301,28.1441,16634.0
2019-01-30 13:40:00,40.37,40.37,40.34,40.34,36095.0,28.1441,28.1441,28.1232,28.1232,36095.0
2019-01-30 13:45:00,40.35,40.39,40.32,40.38,58177.0,28.1301,28.158,28.1092,28.151,58177.0
2019-01-30 13:50:00,40.38,40.39,40.36,40.37,38199.0,28.151,28.158,28.1371,28.1441,38199.0
2019-01-30 13:55:00,40.37,40.41,40.34,40.39,52945.0,28.1441,28.172,28.1232,28.158,52945.0
2019-01-30 14:00:00,40.39,40.59,40.38,40.58,124037.0,28.158,28.2974,28.151,28.2905,124037.0
2019-01-30 14:05:00,40.58,40.62,40.56,40.61,104475.0,28.2905,28.3184,28.2765,28.3114,104475.0
2019-01-30 14:10:00,40.61,40.66,40.61,40.65,83833.0,28.3114,28.3462,28.3114,28.3393,83833.0
2019-01-30 14:15:00,40.65,40.75,40.62,40.75,326605.0,28.3393,28.409,28.3184,28.409,326605.0
2019-01-30 14:20:00,40.75,40.75,40.66,40.66,107458.0,28.409,28.409,28.3462,28.3462,107458.0
2019-01-30 14:25:00,40.66,40.69,40.57,40.58,77756.0,28.3462,28.3672,28.2835,28.2905,77756.0
2019-01-30 14:30:00,40.58,40.61,40.55,40.61,71159.0,28.2905,28.3114,28.2696,28.3114,71159.0
2019-01-30 14:35:00,40.6,40.62,40.55,40.61,86951.0,28.3044,28.3184,28.2696,28.3114,86951.0
2019-01-30 14:40:00,40.6,40.62,40.57,40.61,62034.0,28.3044,28.3184,28.2835,28.3114,62034.0
2019-01-30 14:45:00,40.62,40.71,40.61,40.71,129349.0,28.3184,28.3811,28.3114,28.3811,129349.0
2019-01-30 14:50:00,40.71,40.8,40.66,40.79,172214.0,28.3811,28.4438,28.3462,28.4369,172214.0
2019-01-30 14:55:00,40.79,40.85,40.78,40.85,152867.0,28.4369,28.4787,28.4299,28.4787,152867.0
2019-01-30 15:00:00,40.84,40.85,40.76,40.76,87921.0,28.4717,28.4787,28.416,28.416,87921.0
2019-01-30 15:05:00,40.77,40.77,40.73,40.75,117143.0,28.4229,28.4229,28.395,28.409,117143.0
2019-01-30 15:10:00,40.74,40.74,40.68,40.7,84148.0,28.402,28.402,28.3602,28.3741,84148.0
2019-01-30 15:15:00,40.7,40.72,40.68,40.71,51125.0,28.3741,28.3881,28.3602,28.3811,51125.0
2019-01-30 15:20:00,40.71,40.71,40.64,40.64,77161.0,28.3811,28.3811,28.3323,28.3323,77161.0
2019-01-30 15:25:00,40.64,40.65,40.6,40.63,83835.0,28.3323,28.3393,28.3044,28.3253,83835.0
2019-01-30 15:30:00,40.62,40.67,40.6,40.65,116153.0,28.3184,28.3532,28.3044,28.3393,116153.0
2019-01-30 15:35:00,40.65,40.71,40.65,40.7,108692.0,28.3393,28.3811,28.3393,28.3741,108692.0
2019-01-30 15:40:00,40.71,40.74,40.69,40.7,195871.0,28.3811,28.402,28.3672,28.3741,195871.0
2019-01-30 15:45:00,40.69,40.72,40.69,40.69,120955.0,28.3672,28.3881,28.3672,28.3672,120955.0
2019-01-30 15:50:00,40.69,40.7,40.62,40.64,145228.0,28.3672,28.3741,28.3184,28.3323,145228.0
2019-01-30 15:55:00,40.64,40.69,40.63,40.67,258050.0,28.3323,28.3672,28.3253,28.3532,258050.0
2019-01-31 09:30:00,41.25,41.25,41.17,41.23,271107.0,28.7576,28.7576,28.7018,28.7436,271107.0
2019-01-31 09:35:00,41.23,41.24,41.15,41.2,110538.0,28.7436,28.7506,28.6878,28.7227,110538.0
2019-01-31 09:40:00,41.2,41.22,41.1,41.11,244530.0,28.7227,28.7366,28.653,28.66,244530.0
2019-01-31 09:45:00,41.11,41.19,41.1,41.16,154088.0,28.66,28.7157,28.653,28.6948,154088.0
2019-01-31 09:50:00,41.16,41.34,41.15,41.33,160860.0,28.6948,28.8203,28.6878,28.8133,160860.0
2019-01-31 09:55:00,41.32,41.46,41.31,41.42,386827.0,28.8064,28.904,28.7994,28.8761,386827.0
2019-01-31 10:00:00,41.41,41.53,41.41,41.5,278747.0,28.8691,28.9528,28.8691,28.9318,278747.0
2019-01-31 10:05:00,41.49,41.58,41.47,41.48,349919.0,28.9249,28.9876,28.9109,28.9179,349919.0
2019-01-31 10:10:00,41.48,41.6,41.48,41.59,119914.0,28.9179,29.0016,28.9179,28.9946,119914.0
2019-01-31 10:15:00,41.59,41.66,41.53,41.65,353826.0,28.9946,29.0434,28.9528,29.0364,353826.0
2019-01-31 10:20:00,41.65,41.65,41.57,41.59,127452.0,29.0364,29.0364,28.9806,28.9946,127452.0
2019-01-31 10:25:00,41.59,41.63,41.59,41.6,56178.0,28.9946,29.0225,28.9946,29.0016,56178.0
2019-01-31 10:30:00,41.6,41.67,41.59,41.62,129274.0,29.0016,29.0504,28.9946,29.0155,129274.0
2019-01-31 10:35:00,41.63,41.63,41.55,41.56,95027.0,29.0225,29.0225,28.9667,28.9737,95027.0
2019-01-31 10:40:00,41.56,41.62,41.55,41.61,112998.0,28.9737,29.0155,28.9667,29.0085,112998.0
2019-01-31 10:45:00,41.6,41.6,41.53,41.54,99395.0,29.0016,29.0016,28.9528,28.9597,99395.0
2019-01-31 10:50:00,41.53,41.54,41.42,41.43,114488.0,28.9528,28.9597,28.8761,28.883,114488.0
2019-01-31 10:55:00,41.44,41.5,41.43,41.5,93897.0,28.89,28.9318,28.883,28.9318,93897.0
2019-01-31 11:00:00,41.49,41.54,41.46,41.46,90849.0,28.9249,28.9597,28.904,28.904,90849.0
2019-01-31 11:05:00,41.45,41.46,41.37,41.4,100018.0,28.897,28.904,28.8412,28.8621,100018.0
2019-01-31 11:10:00,41.4,41.44,41.39,41.41,125344.0,28.8621,28.89,28.8552,28.8691,125344.0
2019-01-31 11:15:00,41.41,41.42,41.36,41.37,118086.0,28.8691,28.8761,28.8342,28.8412,118086.0
2019-01-31 11:20:00,41.38,41.39,41.34,41.39,97555.0,28.8482,28.8552,28.8203,28.8552,97555.0
2019-01-31 11:25:00,41.39,41.41,41.32,41.35,102399.0,28.8552,28.8691,28.8064,28.8273,102399.0
2019-01-31 11:30:00,41.34,41.37,41.24,41.32,144917.0,28.8203,28.8412,28.7506,28.8064,144917.0
2019-01-31 11:35:00,41.32,41.33,41.28,41.29,41816.0,28.8064,28.8133,28.7785,28.7854,41816.0
2019-01-31 11:40:00,41.29,41.3,41.25,41.27,34793.0,28.7854,28.7924,28.7576,28.7715,34793.0
2019-01-31 11:45:00,41.26,41.29,41.24,41.28,39334.0,28.7645,28.7854,28.7506,28.7785,39334.0
2019-01-31 11:50:00,41.28,41.28,41.25,41.25,35322.0,28.7785,28.7785,28.7576,28.7576,35322.0
2019-01-31 11:55:00,41.25,41.27,41.25,41.26,41136.0,28.7576,28.7715,28.7576,28.7645,41136.0
2019-01-31 12:00:00,41.26,41.27,41.24,41.26,52361.0,28.7645,28.7715,28.7506,28.7645,52361.0
2019-01-31 12:05:00,41.25,41.27,41.24,41.25,117769.0,28.7576,28.7715,28.7506,28.7576,117769.0
2019-01-31 12:10:00,41.24,41.26,41.22,41.24,49235.0,28.7506,28.7645,28.7366,28.7506,49235.0
2019-01-31 12:15:00,41.23,41.24,41.21,41.23,34320.0,28.7436,28.7506,28.7297,28.7436,34320.0
2019-01-31 12:20:00,41.24,41.25,41.19,41.25,136707.0,28.7506,28.7576,28.7157,28.7576,136707.0
2019-01-31 12:25:00,41.25,41.25,41.19,41.2,43202.0,28.7576,28.7576,28.7157,28.7227,43202.0
2019-01-31 12:30:00,41.19,41.2,41.14,41.16,43151.0,28.7157,28.7227,28.6809,28.6948,43151.0
2019-01-31 12:35:00,41.16,41.18,41.15,41.16,41504.0,28.6948,28.7088,28.6878,28.6948,41504.0
2019-01-31 12:40:00,41.16,41.19,41.12,41.12,64090.0,28.6948,28.7157,28.6669,28.6669,64090.0
2019-01-31 12:45:00,41.12,41.16,41.11,41.15,44700.0,28.6669,28.6948,28.66,28.6878,44700.0
2019-01-31 12:50:00,41.15,41.18,41.14,41.14,37762.0,28.6878,28.7088,28.6809,28.6809,37762.0
2019-01-31 12:55:00,41.14,41.15,41.08,41.09,62888.0,28.6809,28.6878,28.639,28.646,62888.0
2019-01-31 13:00:00,41.09,41.12,41.06,41.12,51905.0,28.646,28.6669,28.6251,28.6669,51905.0
2019-01-31 13:05:00,41.12,41.16,41.11,41.14,51308.0,28.6669,28.6948,28.66,28.6809,51308.0
2019-01-31 13:10:00,41.14,41.14,41.1,41.13,34106.0,28.6809,28.6809,28.653,28.6739,34106.0
2019-01-31 13:15:00,41.14,41.15,41.09,41.12,49089.0,28.6809,28.6878,28.646,28.6669,49089.0
2019-01-31 13:20:00,41.12,41.15,41.09,41.1,46757.0,28.6669,28.6878,28.646,28.653,46757.0
2019-01-31 13:25:00,41.1,41.1,41.03,41.04,47597.0,28.653,28.653,28.6042,28.6112,47597.0
2019-01-31 13:30:00,41.03,41.03,40.96,40.97,78393.0,28.6042,28.6042,28.5554,28.5624,78393.0
2019-01-31 13:35:00,40.97,41.0,40.96,40.97,34104.0,28.5624,28.5833,28.5554,28.5624,34104.0
2019-01-31 13:40:00,40.98,41.02,40.97,41.02,30078.0,28.5693,28.5972,28.5624,28.5972,30078.0
2019-01-31 13:45:00,41.02,41.05,41.0,41.0,50171.0,28.5972,28.6181,28.5833,28.5833,50171.0
2019-01-31 13:50:00,41.01,41.04,41.0,41.01,26217.0,28.5902,28.6112,28.5833,28.5902,26217.0
2019-01-31 13:55:00,41.01,41.01,40.99,41.0,17019.0,28.5902,28.5902,28.5763,28.5833,17019.0
2019-01-31 14:00:00,40.99,41.02,40.97,41.0,37240.0,28.5763,28.5972,28.5624,28.5833,37240.0
2019-01-31 14:05:00,41.0,41.08,40.99,41.05,49809.0,28.5833,28.639,28.5763,28.6181,49809.0
2019-01-31 14:10:00,41.05,41.06,41.04,41.05,49435.0,28.6181,28.6251,28.6112,28.6181,49435.0
2019-01-31 14:15:00,41.05,41.08,41.05,41.07,34610.0,28.6181,28.639,28.6181,28.6321,34610.0
2019-01-31 14:20:00,41.06,41.09,41.05,41.07,42873.0,28.6251,28.646,28.6181,28.6321,42873.0
2019-01-31 14:25:00,41.06,41.07,41.02,41.02,40928.0,28.6251,28.6321,28.5972,28.5972,40928.0
2019-01-31 14:30:00,41.02,41.05,41.01,41.04,39641.0,28.5972,28.6181,28.5902,28.6112,39641.0
2019-01-31 14:35:00,41.03,41.04,41.01,41.02,72790.0,28.6042,28.6112,28.5902,28.5972,72790.0
2019-01-31 14:40:00,41.02,41.02,40.98,40.99,47848.0,28.5972,28.5972,28.5693,28.5763,47848.0
2019-01-31 14:45:00,41.0,41.07,40.99,41.07,46624.0,28.5833,28.6321,28.5763,28.6321,46624.0
2019-01-31 14:50:00,41.07,41.09,41.04,41.09,42809.0,28.6321,28.646,28.6112,28.646,42809.0
2019-01-31 14:55:00,41.09,41.1,41.06,41.06,50176.0,28.646,28.653,28.6251,28.6251,50176.0
2019-01-31 15:00:00,41.06,41.06,41.02,41.04,49334.0,28.6251,28.6251,28.5972,28.6112,49334.0
2019-01-31 15:05:00,41.03,41.06,41.02,41.05,36174.0,28.6042,28.6251,28.5972,28.6181,36174.0
2019-01-31 15:10:00,41.05,41.06,41.03,41.05,43049.0,28.6181,28.6251,28.6042,28.6181,43049.0
2019-01-31 15:15:00,41.04,41.05,41.01,41.04,95136.0,28.6112,28.6181,28.5902,28.6112,95136.0
2019-01-31 15:20:00,41.03,41.08,41.03,41.05,58201.0,28.6042,28.639,28.6042,28.6181,58201.0
2019-01-31 15:25:00,41.06,41.1,41.05,41.09,56777.0,28.6251,28.653,28.6181,28.646,56777.0
2019-01-31 15:30:00,41.08,41.12,41.07,41.08,83347.0,28.639,28.6669,28.6321,28.639,83347.0
2019-01-31 15:35:00,41.08,41.09,41.06,41.07,62703.0,28.639,28.646,28.6251,28.6321,62703.0
2019-01-31 15:40:00,41.06,41.07,41.03,41.04,67397.0,28.6251,28.6321,28.6042,28.6112,67397.0
2019-01-31 15:45:00,41.03,41.08,41.01,41.05,112911.0,28.6042,28.639,28.5902,28.6181,112911.0
2019-01-31 15:50:00,41.05,41.1,41.05,41.1,101024.0,28.6181,28.653,28.6181,28.653,101024.0
2019-01-31 15:55:00,41.09,41.19,41.09,41.13,263106.0,28.646,28.7157,28.646,28.6739,263106.0
2019-02-01 09:30:00,41.12,41.2,41.12,41.2,165861.0,28.6669,28.7227,28.6669,28.7227,165861.0
2019-02-01 09:35:00,41.22,41.26,41.18,41.26,111379.0,28.7366,28.7645,28.7088,28.7645,111379.0
2019-02-01 09:40:00,41.27,41.31,41.17,41.18,102081.0,28.7715,28.7994,28.7018,28.7088,102081.0
2019-02-01 09:45:00,41.19,41.22,41.15,41.15,115288.0,28.7157,28.7366,28.6878,28.6878,115288.0
2019-02-01 09:50:00,41.16,41.17,41.08,41.1,69367.0,28.6948,28.7018,28.639,28.653,69367.0
2019-02-01 09:55:00,41.1,41.12,41.03,41.04,57223.0,28.653,28.6669,28.6042,28.6112,57223.0
2019-02-01 10:00:00,41.03,41.1,40.98,41.07,172104.0,28.6042,28.653,28.5693,28.6321,172104.0
2019-02-01 10:05:00,41.08,41.17,41.08,41.11,78291.0,28.639,28.7018,28.639,28.66,78291.0
2019-02-01 10:10:00,41.12,41.16,41.11,41.15,41970.0,28.6669,28.6948,28.66,28.6878,41970.0
2019-02-01 10:15:00,41.15,41.16,41.1,41.1,54043.0,28.6878,28.6948,28.653,28.653,54043.0
2019-02-01 10:20:00,41.1,41.19,41.09,41.19,48591.0,28.653,28.7157,28.646,28.7157,48591.0
2019-02-01 10:25:00,41.2,41.2,41.13,41.15,110109.0,28.7227,28.7227,28.6739,28.6878,110109.0
2019-02-01 10:30:00,41.15,41.16,41.12,41.14,67901.0,28.6878,28.6948,28.6669,28.6809,67901.0
2019-02-01 10:35:00,41.13,41.17,41.11,41.14,105441.0,28.6739,28.7018,28.66,28.6809,105441.0
2019-02-01 10:40:00,41.14,41.21,41.13,41.18,54284.0,28.6809,28.7297,28.6739,28.7088,54284.0
2019-02-01 10:45:00,41.18,41.21,41.17,41.18,61434.0,28.7088,28.7297,28.7018,28.7088,61434.0
2019-02-01 10:50:00,41.18,41.21,41.16,41.18,64000.0,28.7088,28.7297,28.6948,28.7088,64000.0
2019-02-01 10:55:00,41.19,41.2,41.16,41.18,58705.0,28.7157,28.7227,28.6948,28.7088,58705.0
2019-02-01 11:00:00,41.18,41.18,41.13,41.17,98935.0,28.7088,28.7088,28.6739,28.7018,98935.0
2019-02-01 11:05:00,41.17,41.22,41.17,41.22,46095.0,28.7018,28.7366,28.7018,28.7366,46095.0
2019-02-01 11:10:00,41.22,41.26,41.2,41.25,79736.0,28.7366,28.7645,28.7227,28.7576,79736.0
2019-02-01 11:15:00,41.25,41.27,41.19,41.2,56894.0,28.7576,28.7715,28.7157,28.7227,56894.0
2019-02-01 11:20:00,41.2,41.22,41.17,41.2,61222.0,28.7227,28.7366,28.7018,28.7227,61222.0
2019-02-01 11:25:00,41.2,41.3,41.19,41.26,69697.0,28.7227,28.7924,28.7157,28.7645,69697.0
2019-02-01 11:30:00,41.25,41.32,41.24,41.27,178141.0,28.7576,28.8064,28.7506,28.7715,178141.0
2019-02-01 11:35:00,41.28,41.28,41.25,41.27,44779.0,28.7785,28.7785,28.7576,28.7715,44779.0
2019-02-01 11:40:00,41.28,41.28,41.23,41.26,33880.0,28.7785,28.7785,28.7436,28.7645,33880.0
2019-02-01 11:45:00,41.25,41.25,41.22,41.24,42097.0,28.7576,28.7576,28.7366,28.7506,42097.0
2019-02-01 11:50:00,41.24,41.27,41.22,41.23,40215.0,28.7506,28.7715,28.7366,28.7436,40215.0
2019-02-01 11:55:00,41.23,41.28,41.21,41.27,75834.0,28.7436,28.7785,28.7297,28.7715,75834.0
2019-02-01 12:00:00,41.28,41.33,41.27,41.31,38180.0,28.7785,28.8133,28.7715,28.7994,38180.0
2019-02-01 12:05:00,41.31,41.34,41.31,41.33,124681.0,28.7994,28.8203,28.7994,28.8133,124681.0
2019-02-01 12:10:00,41.33,41.34,41.31,41.32,30500.0,28.8133,28.8203,28.7994,28.8064,30500.0
2019-02-01 12:15:00,41.32,41.34,41.31,41.32,35360.0,28.8064,28.8203,28.7994,28.8064,35360.0
2019-02-01 12:20:00,41.31,41.33,41.29,41.32,67733.0,28.7994,28.8133,28.7854,28.8064,67733.0
2019-02-01 12:25:00,41.33,41.35,41.32,41.34,30939.0,28.8133,28.8273,28.8064,28.8203,30939.0
2019-02-01 12:30:00,41.33,41.35,41.32,41.34,42515.0,28.8133,28.8273,28.8064,28.8203,42515.0
2019-02-01 12:35:00,41.34,41.36,41.32,41.32,61589.0,28.8203,28.8342,28.8064,28.8064,61589.0
2019-02-01 12:40:00,41.32,41.37,41.31,41.36,35960.0,28.8064,28.8412,28.7994,28.8342,35960.0
2019-02-01 12:45:00,41.36,41.37,41.32,41.36,42449.0,28.8342,28.8412,28.8064,28.8342,42449.0
2019-02-01 12:50:00,41.36,41.36,41.33,41.33,32266.0,28.8342,28.8342,28.8133,28.8133,32266.0
2019-02-01 12:55:00,41.34,41.34,41.3,41.31,97260.0,28.8203,28.8203,28.7924,28.7994,97260.0
2019-02-01 13:00:00,41.32,41.37,41.3,41.34,64456.0,28.8064,28.8412,28.7924,28.8203,64456.0
2019-02-01 13:05:00,41.34,41.4,41.34,41.4,27876.0,28.8203,28.8621,28.8203,28.8621,27876.0
2019-02-01 13:10:00,41.39,41.4,41.34,41.37,88140.0,28.8552,28.8621,28.8203,28.8412,88140.0
2019-02-01 13:15:00,41.37,41.38,41.33,41.36,34442.0,28.8412,28.8482,28.8133,28.8342,34442.0
2019-02-01 13:20:00,41.35,41.37,41.34,41.36,44405.0,28.8273,28.8412,28.8203,28.8342,44405.0
2019-02-01 13:25:00,41.36,41.39,41.36,41.38,36894.0,28.8342,28.8552,28.8342,28.8482,36894.0
2019-02-01 13:30:00,41.37,41.38,41.33,41.34,35724.0,28.8412,28.8482,28.8133,28.8203,35724.0
2019-02-01 13:35:00,41.34,41.36,41.33,41.35,25002.0,28.8203,28.8342,28.8133,28.8273,25002.0
2019-02-01 13:40:00,41.36,41.37,41.35,41.35,51767.0,28.8342,28.8412,28.8273,28.8273,51767.0
2019-02-01 13:45:00,41.34,41.34,41.3,41.33,126236.0,28.8203,28.8203,28.7924,28.8133,126236.0
2019-02-01 13:50:00,41.33,41.36,41.31,41.31,49731.0,28.8133,28.8342,28.7994,28.7994,49731.0
2019-02-01 13:55:00,41.32,41.32,41.28,41.29,30656.0,28.8064,28.8064,28.7785,28.7854,30656.0
2019-02-01 14:00:00,41.3,41.3,41.24,41.25,36792.0,28.7924,28.7924,28.7506,28.7576,36792.0
2019-02-01 14:05:00,41.25,41.28,41.23,41.25,48083.0,28.7576,28.7785,28.7436,28.7576,48083.0
2019-02-01 14:10:00,41.25,41.26,41.24,41.25,47270.0,28.7576,28.7645,28.7506,28.7576,47270.0
2019-02-01 14:15:00,41.25,41.27,41.22,41.23,35931.0,28.7576,28.7715,28.7366,28.7436,35931.0
2019-02-01 14:20:00,41.23,41.29,41.23,41.27,61296.0,28.7436,28.7854,28.7436,28.7715,61296.0
2019-02-01 14:25:00,41.26,41.29,41.25,41.28,51093.0,28.7645,28.7854,28.7576,28.7785,51093.0
2019-02-01 14:30:00,41.27,41.28,41.25,41.28,35754.0,28.7715,28.7785,28.7576,28.7785,35754.0
2019-02-01 14:35:00,41.27,41.29,41.26,41.29,33856.0,28.7715,28.7854,28.7645,28.7854,33856.0
2019-02-01 14:40:00,41.28,41.31,41.28,41.29,26873.0,28.7785,28.7994,28.7785,28.7854,26873.0
2019-02-01 14:45:00,41.3,41.34,41.29,41.3,61524.0,28.7924,28.8203,28.7854,28.7924,61524.0
2019-02-01 14:50:00,41.3,41.32,41.25,41.26,43698.0,28.7924,28.8064,28.7576,28.7645,43698.0
2019-02-01 14:55:00,41.27,41.27,41.23,41.26,30220.0,28.7715,28.7715,28.7436,28.7645,30220.0
2019-02-01 15:00:00,41.25,41.26,41.22,41.23,63798.0,28.7576,28.7645,28.7366,28.7436,63798.0
2019-02-01 15:05:00,41.24,41.24,41.2,41.2,66314.0,28.7506,28.7506,28.7227,28.7227,66314.0
2019-02-01 15:10:00,41.2,41.23,41.19,41.2,71893.0,28.7227,28.7436,28.7157,28.7227,71893.0
2019-02-01 15:15:00,41.21,41.23,41.19,41.2,87071.0,28.7297,28.7436,28.7157,28.7227,87071.0
2019-02-01 15:20:00,41.2,41.22,41.19,41.21,83894.0,28.7227,28.7366,28.7157,28.7297,83894.0
2019-02-01 15:25:00,41.2,41.25,41.19,41.25,124357.0,28.7227,28.7576,28.7157,28.7576,124357.0
2019-02-01 15:30:00,41.25,41.3,41.24,41.29,49578.0,28.7576,28.7924,28.7506,28.7854,49578.0
2019-02-01 15:35:00,41.28,41.28,41.25,41.28,50978.0,28.7785,28.7785,28.7576,28.7785,50978.0
2019-02-01 15:40:00,41.27,41.33,41.27,41.33,65498.0,28.7715,28.8133,28.7715,28.8133,65498.0
2019-02-01 15:45:00,41.33,41.34,41.3,41.33,102705.0,28.8133,28.8203,28.7924,28.8133,102705.0
2019-02-01 15:50:00,41.33,41.33,41.3,41.3,81928.0,28.8133,28.8133,28.7924,28.7924,81928.0
2019-02-01 15:55:00,41.3,41.35,41.29,41.34,211541.0,28.7924,28.8273,28.7854,28.8203,211541.0
2019-02-04 09:30:00,41.18,41.19,41.07,41.08,279988.0,28.7088,28.7157,28.6321,28.639,279988.0
2019-02-04 09:35:00,41.09,41.12,41.04,41.07,224076.0,28.646,28.6669,28.6112,28.6321,224076.0
2019-02-04 09:40:00,41.07,41.08,41.0,41.01,124567.0,28.6321,28.639,28.5833,28.5902,124567.0
2019-02-04 09:45:00,41.01,41.06,40.98,41.04,150224.0,28.5902,28.6251,28.5693,28.6112,150224.0
2019-02-04 09:50:00,41.05,41.05,41.0,41.03,63442.0,28.6181,28.6181,28.5833,28.6042,63442.0
2019-02-04 09:55:00,41.03,41.08,40.99,41.03,113581.0,28.6042,28.639,28.5763,28.6042,113581.0
2019-02-04 10:00:00,41.03,41.03,40.93,40.94,134472.0,28.6042,28.6042,28.5345,28.5414,134472.0
2019-02-04 10:05:00,40.94,40.94,40.87,40.89,118511.0,28.5414,28.5414,28.4926,28.5066,118511.0
2019-02-04 10:10:00,40.89,41.0,40.86,40.98,146279.0,28.5066,28.5833,28.4857,28.5693,146279.0
2019-02-04 10:15:00,40.98,40.99,40.94,40.98,79778.0,28.5693,28.5763,28.5414,28.5693,79778.0
2019-02-04 10:20:00,40.98,41.0,40.91,40.92,226343.0,28.5693,28.5833,28.5205,28.5275,226343.0
2019-02-04 10:25:00,40.91,40.97,40.9,40.9,109730.0,28.5205,28.5624,28.5136,28.5136,109730.0
2019-02-04 10:30:00,40.89,40.99,40.89,40.97,83089.0,28.5066,28.5763,28.5066,28.5624,83089.0
2019-02-04 10:35:00,40.96,40.97,40.94,40.95,93524.0,28.5554,28.5624,28.5414,28.5484,93524.0
2019-02-04 10:40:00,40.95,40.99,40.94,40.98,58213.0,28.5484,28.5763,28.5414,28.5693,58213.0
2019-02-04 10:45:00,40.98,41.02,40.97,40.99,134970.0,28.5693,28.5972,28.5624,28.5763,134970.0
2019-02-04 10:50:00,41.0,41.0,40.96,40.99,91252.0,28.5833,28.5833,28.5554,28.5763,91252.0
2019-02-04 10:55:00,40.98,41.01,40.95,41.0,58004.0,28.5693,28.5902,28.5484,28.5833,58004.0
2019-02-04 11:00:00,41.01,41.05,40.99,41.02,99171.0,28.5902,28.6181,28.5763,28.5972,99171.0
2019-02-04 11:05:00,41.03,41.05,41.01,41.04,83923.0,28.6042,28.6181,28.5902,28.6112,83923.0
2019-02-04 11:10:00,41.04,41.08,41.02,41.08,199482.0,28.6112,28.639,28.5972,28.639,199482.0
2019-02-04 11:15:00,41.08,41.14,41.08,41.11,86770.0,28.639,28.6809,28.639,28.66,86770.0
2019-02-04 11:20:00,41.11,41.13,41.1,41.13,119122.0,28.66,28.6739,28.653,28.6739,119122.0
2019-02-04 11:25:00,41.12,41.14,41.11,41.11,68741.0,28.6669,28.6809,28.66,28.66,68741.0
2019-02-04 11:30:00,41.12,41.15,41.11,41.12,154956.0,28.6669,28.6878,28.66,28.6669,154956.0
2019-02-04 11:35:00,41.11,41.12,41.07,41.12,52900.0,28.66,28.6669,28.6321,28.6669,52900.0
2019-02-04 11:40:00,41.13,41.16,41.12,41.15,34084.0,28.6739,28.6948,28.6669,28.6878,34084.0
2019-02-04 11:45:00,41.15,41.16,41.13,41.16,48166.0,28.6878,28.6948,28.6739,28.6948,48166.0
2019-02-04 11:50:00,41.16,41.16,41.11,41.12,73450.0,28.6948,28.6948,28.66,28.6669,73450.0
2019-02-04 11:55:00,41.13,41.16,41.13,41.16,43404.0,28.6739,28.6948,28.6739,28.6948,43404.0
2019-02-04 12:00:00,41.16,41.18,41.13,41.18,47264.0,28.6948,28.7088,28.6739,28.7088,47264.0
2019-02-04 12:05:00,41.18,41.18,41.14,41.15,47778.0,28.7088,28.7088,28.6809,28.6878,47778.0
2019-02-04 12:10:00,41.15,41.16,41.14,41.15,30987.0,28.6878,28.6948,28.6809,28.6878,30987.0
2019-02-04 12:15:00,41.15,41.16,41.15,41.15,44364.0,28.6878,28.6948,28.6878,28.6878,44364.0
2019-02-04 12:20:00,41.16,41.17,41.15,41.17,70625.0,28.6948,28.7018,28.6878,28.7018,70625.0
2019-02-04 12:25:00,41.16,41.18,41.16,41.17,80781.0,28.6948,28.7088,28.6948,28.7018,80781.0
2019-02-04 12:30:00,41.18,41.2,41.17,41.2,84882.0,28.7088,28.7227,28.7018,28.7227,84882.0
2019-02-04 12:35:00,41.2,41.21,41.18,41.2,98777.0,28.7227,28.7297,28.7088,28.7227,98777.0
2019-02-04 12:40:00,41.19,41.26,41.19,41.26,94792.0,28.7157,28.7645,28.7157,28.7645,94792.0
2019-02-04 12:45:00,41.26,41.27,41.2,41.22,92436.0,28.7645,28.7715,28.7227,28.7366,92436.0
2019-02-04 12:50:00,41.22,41.24,41.22,41.22,87706.0,28.7366,28.7506,28.7366,28.7366,87706.0
2019-02-04 12:55:00,41.22,41.24,41.21,41.23,85775.0,28.7366,28.7506,28.7297,28.7436,85775.0
2019-02-04 13:00:00,41.23,41.24,41.22,41.23,35949.0,28.7436,28.7506,28.7366,28.7436,35949.0
2019-02-04 13:05:00,41.24,41.26,41.22,41.23,73954.0,28.7506,28.7645,28.7366,28.7436,73954.0
2019-02-04 13:10:00,41.23,41.24,41.19,41.22,52666.0,28.7436,28.7506,28.7157,28.7366,52666.0
2019-02-04 13:15:00,41.21,41.25,41.2,41.22,43854.0,28.7297,28.7576,28.7227,28.7366,43854.0
2019-02-04 13:20:00,41.22,41.24,41.22,41.24,19509.0,28.7366,28.7506,28.7366,28.7506,19509.0
2019-02-04 13:25:00,41.24,41.26,41.22,41.22,45703.0,28.7506,28.7645,28.7366,28.7366,45703.0
2019-02-04 13:30:00,41.22,41.24,41.18,41.19,63358.0,28.7366,28.7506,28.7088,28.7157,63358.0
2019-02-04 13:35:00,41.19,41.24,41.18,41.24,27406.0,28.7157,28.7506,28.7088,28.7506,27406.0
2019-02-04 13:40:00,41.23,41.26,41.23,41.25,46053.0,28.7436,28.7645,28.7436,28.7576,46053.0
2019-02-04 13:45:00,41.25,41.25,41.2,41.21,91118.0,28.7576,28.7576,28.7227,28.7297,91118.0
2019-02-04 13:50:00,41.22,41.23,41.2,41.21,92571.0,28.7366,28.7436,28.7227,28.7297,92571.0
2019-02-04 13:55:00,41.2,41.2,41.18,41.2,33891.0,28.7227,28.7227,28.7088,28.7227,33891.0
2019-02-04 14:00:00,41.2,41.21,41.19,41.19,69675.0,28.7227,28.7297,28.7157,28.7157,69675.0
2019-02-04 14:05:00,41.2,41.21,41.18,41.2,95995.0,28.7227,28.7297,28.7088,28.7227,95995.0
2019-02-04 14:10:00,41.19,41.22,41.19,41.22,68778.0,28.7157,28.7366,28.7157,28.7366,68778.0
2019-02-04 14:15:00,41.21,41.23,41.2,41.22,45808.0,28.7297,28.7436,28.7227,28.7366,45808.0
2019-02-04 14:20:00,41.22,41.24,41.2,41.23,88994.0,28.7366,28.7506,28.7227,28.7436,88994.0
2019-02-04 14:25:00,41.23,41.24,41.21,41.22,45036.0,28.7436,28.7506,28.7297,28.7366,45036.0
2019-02-04 14:30:00,41.22,41.26,41.21,41.26,193281.0,28.7366,28.7645,28.7297,28.7645,193281.0
2019-02-04 14:35:00,41.26,41.26,41.23,41.24,31049.0,28.7645,28.7645,28.7436,28.7506,31049.0
2019-02-04 14:40:00,41.25,41.26,41.24,41.25,43920.0,28.7576,28.7645,28.7506,28.7576,43920.0
2019-02-04 14:45:00,41.25,41.25,41.23,41.25,38092.0,28.7576,28.7576,28.7436,28.7576,38092.0
2019-02-04 14:50:00,41.25,41.29,41.25,41.27,82611.0,28.7576,28.7854,28.7576,28.7715,82611.0
2019-02-04 14:55:00,41.27,41.3,41.27,41.3,82562.0,28.7715,28.7924,28.7715,28.7924,82562.0
2019-02-04 15:00:00,41.29,41.31,41.29,41.3,41012.0,28.7854,28.7994,28.7854,28.7924,41012.0
2019-02-04 15:05:00,41.3,41.31,41.3,41.3,48283.0,28.7924,28.7994,28.7924,28.7924,48283.0
2019-02-04 15:10:00,41.3,41.31,41.29,41.31,71863.0,28.7924,28.7994,28.7854,28.7994,71863.0
2019-02-04 15:15:00,41.31,41.31,41.3,41.31,36034.0,28.7994,28.7994,28.7924,28.7994,36034.0
2019-02-04 15:20:00,41.31,41.32,41.28,41.3,127750.0,28.7994,28.8064,28.7785,28.7924,127750.0
2019-02-04 15:25:00,41.3,41.3,41.27,41.27,39137.0,28.7924,28.7924,28.7715,28.7715,39137.0
2019-02-04 15:30:00,41.27,41.3,41.27,41.28,95984.0,28.7715,28.7924,28.7715,28.7785,95984.0
2019-02-04 15:35:00,41.28,41.29,41.27,41.29,86158.0,28.7785,28.7854,28.7715,28.7854,86158.0
2019-02-04 15:40:00,41.29,41.31,41.28,41.3,99165.0,28.7854,28.7994,28.7785,28.7924,99165.0
2019-02-04 15:45:00,41.31,41.32,41.3,41.31,117952.0,28.7994,28.8064,28.7924,28.7994,117952.0
2019-02-04 15:50:00,41.3,41.38,41.3,41.38,456876.0,28.7924,28.8482,28.7924,28.8482,456876.0
2019-02-04 15:55:00,41.38,41.41,41.37,41.39,432937.0,28.8482,28.8691,28.8412,28.8552,432937.0
2019-02-05 09:30:00,42.68,42.88,42.65,42.7,719157.0,29.7545,29.8939,29.7336,29.7684,719157.0
2019-02-05 09:35:00,42.71,42.75,42.52,42.55,390665.0,29.7754,29.8033,29.6429,29.6639,390665.0
2019-02-05 09:40:00,42.57,42.72,42.56,42.71,267529.0,29.6778,29.7824,29.6708,29.7754,267529.0
2019-02-05 09:45:00,42.7,42.71,42.63,42.68,214638.0,29.7684,29.7754,29.7196,29.7545,214638.0
2019-02-05 09:50:00,42.68,42.71,42.62,42.68,335565.0,29.7545,29.7754,29.7127,29.7545,335565.0
2019-02-05 09:55:00,42.68,42.73,42.67,42.72,265864.0,29.7545,29.7893,29.7475,29.7824,265864.0
2019-02-05 10:00:00,42.71,42.74,42.7,42.73,282400.0,29.7754,29.7963,29.7684,29.7893,282400.0
2019-02-05 10:05:00,42.73,42.76,42.7,42.74,246131.0,29.7893,29.8103,29.7684,29.7963,246131.0
2019-02-05 10:10:00,42.74,42.77,42.64,42.66,325201.0,29.7963,29.8172,29.7266,29.7405,325201.0
2019-02-05 10:15:00,42.67,42.73,42.65,42.72,150912.0,29.7475,29.7893,29.7336,29.7824,150912.0
2019-02-05 10:20:00,42.72,42.73,42.63,42.64,128260.0,29.7824,29.7893,29.7196,29.7266,128260.0
2019-02-05 10:25:00,42.64,42.69,42.63,42.68,146658.0,29.7266,29.7615,29.7196,29.7545,146658.0
2019-02-05 10:30:00,42.68,42.73,42.67,42.72,199538.0,29.7545,29.7893,29.7475,29.7824,199538.0
2019-02-05 10:35:00,42.72,42.76,42.7,42.74,218827.0,29.7824,29.8103,29.7684,29.7963,218827.0
2019-02-05 10:40:00,42.75,42.78,42.72,42.77,176804.0,29.8033,29.8242,29.7824,29.8172,176804.0
2019-02-05 10:45:00,42.77,42.82,42.76,42.8,358907.0,29.8172,29.8521,29.8103,29.8381,358907.0
2019-02-05 10:50:00,42.8,42.84,42.78,42.81,274557.0,29.8381,29.866,29.8242,29.8451,274557.0
2019-02-05 10:55:00,42.81,42.86,42.78,42.85,120252.0,29.8451,29.88,29.8242,29.873,120252.0
2019-02-05 11:00:00,42.85,42.86,42.81,42.84,91384.0,29.873,29.88,29.8451,29.866,91384.0
2019-02-05 11:05:00,42.84,42.88,42.82,42.83,182883.0,29.866,29.8939,29.8521,29.8591,182883.0
2019-02-05 11:10:00,42.83,42.84,42.73,42.76,217880.0,29.8591,29.866,29.7893,29.8103,217880.0
2019-02-05 11:15:00,42.76,42.82,42.75,42.82,113949.0,29.8103,29.8521,29.8033,29.8521,113949.0
2019-02-05 11:20:00,42.82,42.89,42.81,42.86,124429.0,29.8521,29.9009,29.8451,29.88,124429.0
2019-02-05 11:25:00,42.86,42.87,42.77,42.77,74067.0,29.88,29.8869,29.8172,29.8172,74067.0
2019-02-05 11:30:00,42.78,42.82,42.75,42.79,206630.0,29.8242,29.8521,29.8033,29.8312,206630.0
2019-02-05 11:35:00,42.79,42.85,42.78,42.81,55281.0,29.8312,29.873,29.8242,29.8451,55281.0
2019-02-05 11:40:00,42.81,42.86,42.8,42.82,88473.0,29.8451,29.88,29.8381,29.8521,88473.0
2019-02-05 11:45:00,42.82,42.83,42.79,42.8,77808.0,29.8521,29.8591,29.8312,29.8381,77808.0
2019-02-05 11:50:00,42.81,42.84,42.8,42.84,55396.0,29.8451,29.866,29.8381,29.866,55396.0
2019-02-05 11:55:00,42.83,42.85,42.82,42.84,52144.0,29.8591,29.873,29.8521,29.866,52144.0
2019-02-05 12:00:00,42.84,42.85,42.82,42.84,54164.0,29.866,29.873,29.8521,29.866,54164.0
2019-02-05 12:05:00,42.83,42.85,42.79,42.82,98114.0,29.8591,29.873,29.8312,29.8521,98114.0
2019-02-05 12:10:00,42.82,42.82,42.78,42.81,49084.0,29.8521,29.8521,29.8242,29.8451,49084.0
2019-02-05 12:15:00,42.81,42.83,42.79,42.8,36262.0,29.8451,29.8591,29.8312,29.8381,36262.0
2019-02-05 12:20:00,42.8,42.81,42.75,42.75,73559.0,29.8381,29.8451,29.8033,29.8033,73559.0
2019-02-05 12:25:00,42.76,42.82,42.74,42.8,50220.0,29.8103,29.8521,29.7963,29.8381,50220.0
2019-02-05 12:30:00,42.8,42.81,42.75,42.8,58178.0,29.8381,29.8451,29.8033,29.8381,58178.0
2019-02-05 12:35:00,42.81,42.82,42.76,42.78,54633.0,29.8451,29.8521,29.8103,29.8242,54633.0
2019-02-05 12:40:00,42.79,42.8,42.77,42.78,36822.0,29.8312,29.8381,29.8172,29.8242,36822.0
2019-02-05 12:45:00,42.79,42.8,42.77,42.78,46384.0,29.8312,29.8381,29.8172,29.8242,46384.0
2019-02-05 12:50:00,42.77,42.8,42.76,42.77,42028.0,29.8172,29.8381,29.8103,29.8172,42028.0
2019-02-05 12:55:00,42.76,42.79,42.72,42.74,40634.0,29.8103,29.8312,29.7824,29.7963,40634.0
2019-02-05 13:00:00,42.74,42.77,42.73,42.75,40335.0,29.7963,29.8172,29.7893,29.8033,40335.0
2019-02-05 13:05:00,42.74,42.75,42.69,42.71,69324.0,29.7963,29.8033,29.7615,29.7754,69324.0
2019-02-05 13:10:00,42.7,42.74,42.69,42.73,61566.0,29.7684,29.7963,29.7615,29.7893,61566.0
2019-02-05 13:15:00,42.72,42.75,42.7,42.71,48696.0,29.7824,29.8033,29.7684,29.7754,48696.0
2019-02-05 13:20:00,42.71,42.78,42.7,42.76,128196.0,29.7754,29.8242,29.7684,29.8103,128196.0
2019-02-05 13:25:00,42.76,42.79,42.75,42.77,38151.0,29.8103,29.8312,29.8033,29.8172,38151.0
2019-02-05 13:30:00,42.77,42.78,42.74,42.76,46961.0,29.8172,29.8242,29.7963,29.8103,46961.0
2019-02-05 13:35:00,42.75,42.77,42.74,42.77,45663.0,29.8033,29.8172,29.7963,29.8172,45663.0
2019-02-05 13:40:00,42.77,42.79,42.76,42.76,39246.0,29.8172,29.8312,29.8103,29.8103,39246.0
2019-02-05 13:45:00,42.76,42.82,42.75,42.82,163542.0,29.8103,29.8521,29.8033,29.8521,163542.0
2019-02-05 13:50:00,42.81,42.82,42.78,42.8,28652.0,29.8451,29.8521,29.8242,29.8381,28652.0
2019-02-05 13:55:00,42.8,42.81,42.78,42.8,31889.0,29.8381,29.8451,29.8242,29.8381,31889.0
2019-02-05 14:00:00,42.81,42.83,42.8,42.82,58026.0,29.8451,29.8591,29.8381,29.8521,58026.0
2019-02-05 14:05:00,42.83,42.85,42.81,42.84,92129.0,29.8591,29.873,29.8451,29.866,92129.0
2019-02-05 14:10:00,42.84,42.87,42.83,42.86,118355.0,29.866,29.8869,29.8591,29.88,118355.0
2019-02-05 14:15:00,42.86,42.87,42.84,42.86,42369.0,29.88,29.8869,29.866,29.88,42369.0
2019-02-05 14:20:00,42.86,42.87,42.84,42.86,68206.0,29.88,29.8869,29.866,29.88,68206.0
2019-02-05 14:25:00,42.86,42.87,42.83,42.83,40228.0,29.88,29.8869,29.8591,29.8591,40228.0
2019-02-05 14:30:00,42.84,42.85,42.81,42.81,33232.0,29.866,29.873,29.8451,29.8451,33232.0
2019-02-05 14:35:00,42.8,42.8,42.77,42.8,64444.0,29.8381,29.8381,29.8172,29.8381,64444.0
2019-02-05 14:40:00,42.8,42.82,42.78,42.8,38447.0,29.8381,29.8521,29.8242,29.8381,38447.0
2019-02-05 14:45:00,42.8,42.81,42.79,42.8,61096.0,29.8381,29.8451,29.8312,29.8381,61096.0
2019-02-05 14:50:00,42.8,42.82,42.76,42.77,94457.0,29.8381,29.8521,29.8103,29.8172,94457.0
2019-02-05 14:55:00,42.78,42.81,42.76,42.76,61080.0,29.8242,29.8451,29.8103,29.8103,61080.0
2019-02-05 15:00:00,42.76,42.79,42.76,42.77,85595.0,29.8103,29.8312,29.8103,29.8172,85595.0
2019-02-05 15:05:00,42.76,42.78,42.73,42.76,50050.0,29.8103,29.8242,29.7893,29.8103,50050.0
2019-02-05 15:10:00,42.75,42.76,42.73,42.73,68189.0,29.8033,29.8103,29.7893,29.7893,68189.0
2019-02-05 15:15:00,42.73,42.75,42.71,42.75,54674.0,29.7893,29.8033,29.7754,29.8033,54674.0
2019-02-05 15:20:00,42.74,42.76,42.73,42.76,49596.0,29.7963,29.8103,29.7893,29.8103,49596.0
2019-02-05 15:25:00,42.75,42.79,42.75,42.78,78008.0,29.8033,29.8312,29.8033,29.8242,78008.0
2019-02-05 15:30:00,42.78,42.78,42.74,42.77,87749.0,29.8242,29.8242,29.7963,29.8172,87749.0
2019-02-05 15:35:00,42.76,42.8,42.76,42.78,77393.0,29.8103,29.8381,29.8103,29.8242,77393.0
2019-02-05 15:40:00,42.78,42.81,42.75,42.79,124773.0,29.8242,29.8451,29.8033,29.8312,124773.0
2019-02-05 15:45:00,42.78,42.8,42.75,42.75,160250.0,29.8242,29.8381,29.8033,29.8033,160250.0
2019-02-05 15:50:00,42.75,42.78,42.75,42.77,141152.0,29.8033,29.8242,29.8033,29.8172,141152.0
2019-02-05 15:55:00,42.77,42.83,42.76,42.83,285397.0,29.8172,29.8591,29.8103,29.8591,285397.0
2019-02-06 09:30:00,43.36,43.41,43.17,43.25,672490.0,30.2286,30.2634,30.0961,30.1519,672490.0
2019-02-06 09:35:00,43.25,43.26,43.14,43.14,488805.0,30.1519,30.1588,30.0752,30.0752,488805.0
2019-02-06 09:40:00,43.15,43.28,43.14,43.26,241382.0,30.0822,30.1728,30.0752,30.1588,241382.0
2019-02-06 09:45:00,43.27,43.33,43.23,43.3,266259.0,30.1658,30.2076,30.1379,30.1867,266259.0
2019-02-06 09:50:00,43.3,43.33,43.27,43.31,184086.0,30.1867,30.2076,30.1658,30.1937,184086.0
2019-02-06 09:55:00,43.3,43.39,43.2,43.21,255286.0,30.1867,30.2495,30.117,30.124,255286.0
2019-02-06 10:00:00,43.2,43.21,43.15,43.16,193388.0,30.117,30.124,30.0822,30.0891,193388.0
2019-02-06 10:05:00,43.16,43.19,43.09,43.1,176359.0,30.0891,30.11,30.0403,30.0473,176359.0
2019-02-06 10:10:00,43.11,43.13,43.08,43.09,276937.0,30.0543,30.0682,30.0333,30.0403,276937.0
2019-02-06 10:15:00,43.08,43.14,43.04,43.13,189130.0,30.0333,30.0752,30.0055,30.0682,189130.0
2019-02-06 10:20:00,43.13,43.15,43.07,43.15,156837.0,30.0682,30.0822,30.0264,30.0822,156837.0
2019-02-06 10:25:00,43.15,43.17,43.04,43.07,99763.0,30.0822,30.0961,30.0055,30.0264,99763.0
2019-02-06 10:30:00,43.08,43.13,43.06,43.09,138863.0,30.0333,30.0682,30.0194,30.0403,138863.0
2019-02-06 10:35:00,43.1,43.17,43.07,43.14,157166.0,30.0473,30.0961,30.0264,30.0752,157166.0
2019-02-06 10:40:00,43.14,43.25,43.13,43.19,374747.0,30.0752,30.1519,30.0682,30.11,374747.0
2019-02-06 10:45:00,43.18,43.23,43.17,43.18,123407.0,30.1031,30.1379,30.0961,30.1031,123407.0
2019-02-06 10:50:00,43.19,43.28,43.13,43.26,128151.0,30.11,30.1728,30.0682,30.1588,128151.0
2019-02-06 10:55:00,43.26,43.31,43.23,43.27,289779.0,30.1588,30.1937,30.1379,30.1658,289779.0
2019-02-06 11:00:00,43.28,43.33,43.26,43.26,149549.0,30.1728,30.2076,30.1588,30.1588,149549.0
2019-02-06 11:05:00,43.27,43.33,43.25,43.27,91904.0,30.1658,30.2076,30.1519,30.1658,91904.0
2019-02-06 11:10:00,43.27,43.29,43.22,43.23,160262.0,30.1658,30.1798,30.131,30.1379,160262.0
2019-02-06 11:15:00,43.22,43.25,43.21,43.22,103604.0,30.131,30.1519,30.124,30.131,103604.0
2019-02-06 11:20:00,43.22,43.24,43.18,43.18,78291.0,30.131,30.1449,30.1031,30.1031,78291.0
2019-02-06 11:25:00,43.18,43.2,43.15,43.16,85115.0,30.1031,30.117,30.0822,30.0891,85115.0
2019-02-06 11:30:00,43.17,43.21,43.13,43.16,98787.0,30.0961,30.124,30.0682,30.0891,98787.0
2019-02-06 11:35:00,43.16,43.16,43.1,43.16,58731.0,30.0891,30.0891,30.0473,30.0891,58731.0
2019-02-06 11:40:00,43.15,43.17,43.12,43.13,48637.0,30.0822,30.0961,30.0612,30.0682,48637.0
2019-02-06 11:45:00,43.13,43.14,43.11,43.12,39633.0,30.0682,30.0752,30.0543,30.0612,39633.0
2019-02-06 11:50:00,43.12,43.13,43.08,43.09,73920.0,30.0612,30.0682,30.0333,30.0403,73920.0
2019-02-06 11:55:00,43.1,43.17,43.08,43.15,150051.0,30.0473,30.0961,30.0333,30.0822,150051.0
2019-02-06 12:00:00,43.14,43.15,43.12,43.15,39368.0,30.0752,30.0822,30.0612,30.0822,39368.0
2019-02-06 12:05:00,43.15,43.18,43.12,43.12,37540.0,30.0822,30.1031,30.0612,30.0612,37540.0
2019-02-06 12:10:00,43.12,43.13,43.08,43.13,54251.0,30.0612,30.0682,30.0333,30.0682,54251.0
2019-02-06 12:15:00,43.12,43.16,43.11,43.15,43399.0,30.0612,30.0891,30.0543,30.0822,43399.0
2019-02-06 12:20:00,43.16,43.18,43.15,43.18,41466.0,30.0891,30.1031,30.0822,30.1031,41466.0
2019-02-06 12:25:00,43.18,43.19,43.14,43.15,44440.0,30.1031,30.11,30.0752,30.0822,44440.0
2019-02-06 12:30:00,43.14,43.22,43.14,43.2,212776.0,30.0752,30.131,30.0752,30.117,212776.0
2019-02-06 12:35:00,43.2,43.23,43.17,43.23,65270.0,30.117,30.1379,30.0961,30.1379,65270.0
2019-02-06 12:40:00,43.23,43.27,43.2,43.26,165934.0,30.1379,30.1658,30.117,30.1588,165934.0
2019-02-06 12:45:00,43.26,43.26,43.21,43.23,50080.0,30.1588,30.1588,30.124,30.1379,50080.0
2019-02-06 12:50:00,43.23,43.26,43.21,43.25,68812.0,30.1379,30.1588,30.124,30.1519,68812.0
2019-02-06 12:55:00,43.26,43.27,43.22,43.23,66109.0,30.1588,30.1658,30.131,30.1379,66109.0
2019-02-06 13:00:00,43.23,43.25,43.2,43.22,62174.0,30.1379,30.1519,30.117,30.131,62174.0
2019-02-06 13:05:00,43.22,43.23,43.19,43.19,33345.0,30.131,30.1379,30.11,30.11,33345.0
2019-02-06 13:10:00,43.19,43.22,43.16,43.17,56432.0,30.11,30.131,30.0891,30.0961,56432.0
2019-02-06 13:15:00,43.18,43.21,43.17,43.21,33850.0,30.1031,30.124,30.0961,30.124,33850.0
2019-02-06 13:20:00,43.21,43.22,43.19,43.2,66269.0,30.124,30.131,30.11,30.117,66269.0
2019-02-06 13:25:00,43.2,43.21,43.18,43.19,46011.0,30.117,30.124,30.1031,30.11,46011.0
2019-02-06 13:30:00,43.2,43.22,43.18,43.18,38548.0,30.117,30.131,30.1031,30.1031,38548.0
2019-02-06 13:35:00,43.19,43.19,43.18,43.19,17211.0,30.11,30.11,30.1031,30.11,17211.0
2019-02-06 13:40:00,43.19,43.19,43.15,43.16,46525.0,30.11,30.11,30.0822,30.0891,46525.0
2019-02-06 13:45:00,43.16,43.17,43.14,43.17,64781.0,30.0891,30.0961,30.0752,30.0961,64781.0
2019-02-06 13:50:00,43.17,43.18,43.15,43.15,35835.0,30.0961,30.1031,30.0822,30.0822,35835.0
2019-02-06 13:55:00,43.16,43.17,43.14,43.15,43125.0,30.0891,30.0961,30.0752,30.0822,43125.0
2019-02-06 14:00:00,43.16,43.16,43.1,43.14,38434.0,30.0891,30.0891,30.0473,30.0752,38434.0
2019-02-06 14:05:00,43.14,43.15,43.1,43.11,39007.0,30.0752,30.0822,30.0473,30.0543,39007.0
2019-02-06 14:10:00,43.12,43.13,43.09,43.11,52212.0,30.0612,30.0682,30.0403,30.0543,52212.0
2019-02-06 14:15:00,43.11,43.12,43.1,43.12,35802.0,30.0543,30.0612,30.0473,30.0612,35802.0
2019-02-06 14:20:00,43.12,43.15,43.1,43.15,45481.0,30.0612,30.0822,30.0473,30.0822,45481.0
2019-02-06 14:25:00,43.15,43.18,43.13,43.18,102180.0,30.0822,30.1031,30.0682,30.1031,102180.0
2019-02-06 14:30:00,43.17,43.19,43.17,43.19,29270.0,30.0961,30.11,30.0961,30.11,29270.0
2019-02-06 14:35:00,43.19,43.2,43.15,43.16,62439.0,30.11,30.117,30.0822,30.0891,62439.0
2019-02-06 14:40:00,43.16,43.19,43.15,43.18,46466.0,30.0891,30.11,30.0822,30.1031,46466.0
2019-02-06 14:45:00,43.18,43.19,43.17,43.18,66478.0,30.1031,30.11,30.0961,30.1031,66478.0
2019-02-06 14:50:00,43.18,43.18,43.16,43.16,53779.0,30.1031,30.1031,30.0891,30.0891,53779.0
2019-02-06 14:55:00,43.17,43.2,43.16,43.19,101120.0,30.0961,30.117,30.0891,30.11,101120.0
2019-02-06 15:00:00,43.19,43.22,43.18,43.21,157037.0,30.11,30.131,30.1031,30.124,157037.0
2019-02-06 15:05:00,43.21,43.24,43.21,43.22,105162.0,30.124,30.1449,30.124,30.131,105162.0
2019-02-06 15:10:00,43.23,43.23,43.2,43.22,72056.0,30.1379,30.1379,30.117,30.131,72056.0
2019-02-06 15:15:00,43.22,43.24,43.18,43.19,83633.0,30.131,30.1449,30.1031,30.11,83633.0
2019-02-06 15:20:00,43.19,43.2,43.18,43.2,46456.0,30.11,30.117,30.1031,30.117,46456.0
2019-02-06 15:25:00,43.2,43.2,43.18,43.18,62624.0,30.117,30.117,30.1031,30.1031,62624.0
2019-02-06 15:30:00,43.19,43.19,43.13,43.14,64634.0,30.11,30.11,30.0682,30.0752,64634.0
2019-02-06 15:35:00,43.14,43.19,43.14,43.16,94455.0,30.0752,30.11,30.0752,30.0891,94455.0
2019-02-06 15:40:00,43.16,43.17,43.14,43.15,89943.0,30.0891,30.0961,30.0752,30.0822,89943.0
2019-02-06 15:45:00,43.14,43.17,43.13,43.16,194749.0,30.0752,30.0961,30.0682,30.0891,194749.0
2019-02-06 15:50:00,43.16,43.16,43.1,43.11,203216.0,30.0891,30.0891,30.0473,30.0543,203216.0
2019-02-06 15:55:00,43.1,43.11,43.03,43.05,323878.0,30.0473,30.0543,29.9985,30.0124,323878.0
2019-02-07 09:30:00,43.23,43.26,43.11,43.12,389790.0,30.1379,30.1588,30.0543,30.0612,389790.0
2019-02-07 09:35:00,43.12,43.12,43.07,43.09,404804.0,30.0612,30.0612,30.0264,30.0403,404804.0
2019-02-07 09:40:00,43.09,43.1,42.97,42.98,269614.0,30.0403,30.0473,29.9567,29.9636,269614.0
2019-02-07 09:45:00,42.97,42.98,42.92,42.97,205560.0,29.9567,29.9636,29.9218,29.9567,205560.0
2019-02-07 09:50:00,42.97,43.04,42.97,43.04,151693.0,29.9567,30.0055,29.9567,30.0055,151693.0
2019-02-07 09:55:00,43.03,43.07,43.0,43.05,311303.0,29.9985,30.0264,29.9776,30.0124,311303.0
2019-02-07 10:00:00,43.05,43.05,42.92,42.95,193664.0,30.0124,30.0124,29.9218,29.9427,193664.0
2019-02-07 10:05:00,42.96,42.99,42.93,42.94,146366.0,29.9497,29.9706,29.9288,29.9357,146366.0
2019-02-07 10:10:00,42.95,42.99,42.94,42.98,151946.0,29.9427,29.9706,29.9357,29.9636,151946.0
2019-02-07 10:15:00,42.99,43.03,42.97,42.99,170705.0,29.9706,29.9985,29.9567,29.9706,170705.0
2019-02-07 10:20:00,42.98,43.06,42.98,43.05,152414.0,29.9636,30.0194,29.9636,30.0124,152414.0
2019-02-07 10:25:00,43.05,43.13,43.04,43.12,132283.0,30.0124,30.0682,30.0055,30.0612,132283.0
2019-02-07 10:30:00,43.12,43.21,43.11,43.21,117501.0,30.0612,30.124,30.0543,30.124,117501.0
2019-02-07 10:35:00,43.21,43.22,43.11,43.16,135625.0,30.124,30.131,30.0543,30.0891,135625.0
2019-02-07 10:40:00,43.17,43.17,43.06,43.08,104959.0,30.0961,30.0961,30.0194,30.0333,104959.0
2019-02-07 10:45:00,43.08,43.1,42.97,42.97,81404.0,30.0333,30.0473,29.9567,29.9567,81404.0
2019-02-07 10:50:00,42.98,42.99,42.91,42.94,125389.0,29.9636,29.9706,29.9148,29.9357,125389.0
2019-02-07 10:55:00,42.94,42.94,42.84,42.85,126106.0,29.9357,29.9357,29.866,29.873,126106.0
2019-02-07 11:00:00,42.85,42.88,42.8,42.83,169675.0,29.873,29.8939,29.8381,29.8591,169675.0
2019-02-07 11:05:00,42.83,42.84,42.73,42.74,110320.0,29.8591,29.866,29.7893,29.7963,110320.0
2019-02-07 11:10:00,42.73,42.79,42.72,42.73,70198.0,29.7893,29.8312,29.7824,29.7893,70198.0
2019-02-07 11:15:00,42.74,42.81,42.73,42.78,87237.0,29.7963,29.8451,29.7893,29.8242,87237.0
2019-02-07 11:20:00,42.78,42.78,42.65,42.66,86074.0,29.8242,29.8242,29.7336,29.7405,86074.0
2019-02-07 11:25:00,42.67,42.72,42.65,42.68,93392.0,29.7475,29.7824,29.7336,29.7545,93392.0
2019-02-07 11:30:00,42.68,42.72,42.6,42.66,217947.0,29.7545,29.7824,29.6987,29.7405,217947.0
2019-02-07 11:35:00,42.66,42.68,42.61,42.66,59992.0,29.7405,29.7545,29.7057,29.7405,59992.0
2019-02-07 11:40:00,42.66,42.71,42.64,42.65,46100.0,29.7405,29.7754,29.7266,29.7336,46100.0
2019-02-07 11:45:00,42.65,42.67,42.59,42.59,74158.0,29.7336,29.7475,29.6917,29.6917,74158.0
2019-02-07 11:50:00,42.59,42.66,42.56,42.56,109682.0,29.6917,29.7405,29.6708,29.6708,109682.0
2019-02-07 11:55:00,42.55,42.57,42.48,42.51,88946.0,29.6639,29.6778,29.6151,29.636,88946.0
2019-02-07 12:00:00,42.51,42.53,42.45,42.48,67139.0,29.636,29.6499,29.5941,29.6151,67139.0
2019-02-07 12:05:00,42.47,42.55,42.46,42.54,64960.0,29.6081,29.6639,29.6011,29.6569,64960.0
2019-02-07 12:10:00,42.55,42.58,42.54,42.57,51852.0,29.6639,29.6848,29.6569,29.6778,51852.0
2019-02-07 12:15:00,42.56,42.57,42.51,42.57,43403.0,29.6708,29.6778,29.636,29.6778,43403.0
2019-02-07 12:20:00,42.57,42.63,42.56,42.61,69249.0,29.6778,29.7196,29.6708,29.7057,69249.0
2019-02-07 12:25:00,42.6,42.62,42.57,42.59,40529.0,29.6987,29.7127,29.6778,29.6917,40529.0
2019-02-07 12:30:00,42.6,42.64,42.59,42.64,40190.0,29.6987,29.7266,29.6917,29.7266,40190.0
2019-02-07 12:35:00,42.64,42.64,42.6,42.64,33427.0,29.7266,29.7266,29.6987,29.7266,33427.0
2019-02-07 12:40:00,42.64,42.65,42.55,42.55,74390.0,29.7266,29.7336,29.6639,29.6639,74390.0
2019-02-07 12:45:00,42.55,42.56,42.51,42.52,38506.0,29.6639,29.6708,29.636,29.6429,38506.0
2019-02-07 12:50:00,42.52,42.52,42.47,42.48,45069.0,29.6429,29.6429,29.6081,29.6151,45069.0
2019-02-07 12:55:00,42.48,42.51,42.45,42.5,38871.0,29.6151,29.636,29.5941,29.629,38871.0
2019-02-07 13:00:00,42.5,42.61,42.5,42.59,35586.0,29.629,29.7057,29.629,29.6917,35586.0
2019-02-07 13:05:00,42.59,42.63,42.55,42.56,58645.0,29.6917,29.7196,29.6639,29.6708,58645.0
2019-02-07 13:10:00,42.56,42.62,42.55,42.6,76755.0,29.6708,29.7127,29.6639,29.6987,76755.0
2019-02-07 13:15:00,42.6,42.61,42.51,42.51,46880.0,29.6987,29.7057,29.636,29.636,46880.0
2019-02-07 13:20:00,42.52,42.58,42.51,42.56,33411.0,29.6429,29.6848,29.636,29.6708,33411.0
2019-02-07 13:25:00,42.56,42.61,42.55,42.6,54731.0,29.6708,29.7057,29.6639,29.6987,54731.0
2019-02-07 13:30:00,42.61,42.63,42.59,42.61,36423.0,29.7057,29.7196,29.6917,29.7057,36423.0
2019-02-07 13:35:00,42.61,42.62,42.57,42.57,49674.0,29.7057,29.7127,29.6778,29.6778,49674.0
2019-02-07 13:40:00,42.58,42.59,42.52,42.52,62710.0,29.6848,29.6917,29.6429,29.6429,62710.0
2019-02-07 13:45:00,42.52,42.55,42.5,42.52,41854.0,29.6429,29.6639,29.629,29.6429,41854.0
2019-02-07 13:50:00,42.52,42.57,42.51,42.55,56598.0,29.6429,29.6778,29.636,29.6639,56598.0
2019-02-07 13:55:00,42.55,42.58,42.53,42.56,35753.0,29.6639,29.6848,29.6499,29.6708,35753.0
2019-02-07 14:00:00,42.55,42.56,42.52,42.55,44256.0,29.6639,29.6708,29.6429,29.6639,44256.0
2019-02-07 14:05:00,42.55,42.56,42.51,42.51,30377.0,29.6639,29.6708,29.636,29.636,30377.0
2019-02-07 14:10:00,42.51,42.51,42.46,42.46,43679.0,29.636,29.636,29.6011,29.6011,43679.0
2019-02-07 14:15:00,42.47,42.5,42.46,42.49,49831.0,29.6081,29.629,29.6011,29.622,49831.0
2019-02-07 14:20:00,42.49,42.51,42.47,42.5,45647.0,29.622,29.636,29.6081,29.629,45647.0
2019-02-07 14:25:00,42.5,42.59,42.49,42.59,70433.0,29.629,29.6917,29.622,29.6917,70433.0
2019-02-07 14:30:00,42.6,42.62,42.58,42.59,40789.0,29.6987,29.7127,29.6848,29.6917,40789.0
2019-02-07 14:35:00,42.59,42.64,42.59,42.61,31008.0,29.6917,29.7266,29.6917,29.7057,31008.0
2019-02-07 14:40:00,42.61,42.61,42.6,42.6,39594.0,29.7057,29.7057,29.6987,29.6987,39594.0
2019-02-07 14:45:00,42.6,42.63,42.55,42.56,65782.0,29.6987,29.7196,29.6639,29.6708,65782.0
2019-02-07 14:50:00,42.55,42.62,42.55,42.61,39717.0,29.6639,29.7127,29.6639,29.7057,39717.0
2019-02-07 14:55:00,42.62,42.64,42.6,42.62,40507.0,29.7127,29.7266,29.6987,29.7127,40507.0
2019-02-07 15:00:00,42.62,42.68,42.59,42.59,77518.0,29.7127,29.7545,29.6917,29.6917,77518.0
2019-02-07 15:05:00,42.59,42.6,42.55,42.58,55724.0,29.6917,29.6987,29.6639,29.6848,55724.0
2019-02-07 15:10:00,42.58,42.62,42.57,42.62,82610.0,29.6848,29.7127,29.6778,29.7127,82610.0
2019-02-07 15:15:00,42.62,42.62,42.6,42.62,83116.0,29.7127,29.7127,29.6987,29.7127,83116.0
2019-02-07 15:20:00,42.62,42.63,42.59,42.6,59331.0,29.7127,29.7196,29.6917,29.6987,59331.0
2019-02-07 15:25:00,42.61,42.61,42.58,42.59,56445.0,29.7057,29.7057,29.6848,29.6917,56445.0
2019-02-07 15:30:00,42.59,42.6,42.55,42.57,61480.0,29.6917,29.6987,29.6639,29.6778,61480.0
2019-02-07 15:35:00,42.57,42.61,42.56,42.61,73610.0,29.6778,29.7057,29.6708,29.7057,73610.0
2019-02-07 15:40:00,42.61,42.68,42.6,42.66,94283.0,29.7057,29.7545,29.6987,29.7405,94283.0
2019-02-07 15:45:00,42.66,42.67,42.64,42.66,127513.0,29.7405,29.7475,29.7266,29.7405,127513.0
2019-02-07 15:50:00,42.66,42.69,42.65,42.69,128509.0,29.7405,29.7615,29.7336,29.7615,128509.0
2019-02-07 15:55:00,42.68,42.7,42.66,42.69,316635.0,29.7545,29.7684,29.7405,29.7615,316635.0
2019-02-08 09:30:00,42.4,42.45,42.34,42.34,151254.0,29.5593,29.5941,29.5175,29.5175,151254.0
2019-02-08 09:35:00,42.34,42.45,42.34,42.35,76805.0,29.5175,29.5941,29.5175,29.5244,76805.0
2019-02-08 09:40:00,42.35,42.39,42.3,42.34,120416.0,29.5244,29.5523,29.4896,29.5175,120416.0
2019-02-08 09:45:00,42.34,42.37,42.25,42.36,82413.0,29.5175,29.5384,29.4547,29.5314,82413.0
2019-02-08 09:50:00,42.36,42.36,42.26,42.26,51958.0,29.5314,29.5314,29.4617,29.4617,51958.0
2019-02-08 09:55:00,42.27,42.31,42.23,42.28,89147.0,29.4687,29.4965,29.4408,29.4756,89147.0
2019-02-08 10:00:00,42.27,42.31,42.24,42.3,100225.0,29.4687,29.4965,29.4477,29.4896,100225.0
2019-02-08 10:05:00,42.29,42.42,42.28,42.39,82810.0,29.4826,29.5732,29.4756,29.5523,82810.0
2019-02-08 10:10:00,42.38,42.4,42.29,42.29,59916.0,29.5453,29.5593,29.4826,29.4826,59916.0
2019-02-08 10:15:00,42.29,42.33,42.27,42.3,123006.0,29.4826,29.5105,29.4687,29.4896,123006.0
2019-02-08 10:20:00,42.29,42.35,42.28,42.34,64886.0,29.4826,29.5244,29.4756,29.5175,64886.0
2019-02-08 10:25:00,42.34,42.36,42.3,42.32,69751.0,29.5175,29.5314,29.4896,29.5035,69751.0
2019-02-08 10:30:00,42.32,42.42,42.31,42.37,67131.0,29.5035,29.5732,29.4965,29.5384,67131.0
2019-02-08 10:35:00,42.37,42.39,42.33,42.38,65796.0,29.5384,29.5523,29.5105,29.5453,65796.0
2019-02-08 10:40:00,42.38,42.42,42.34,42.35,61932.0,29.5453,29.5732,29.5175,29.5244,61932.0
2019-02-08 10:45:00,42.35,42.36,42.3,42.32,67315.0,29.5244,29.5314,29.4896,29.5035,67315.0
2019-02-08 10:50:00,42.31,42.33,42.19,42.19,64118.0,29.4965,29.5105,29.4129,29.4129,64118.0
2019-02-08 10:55:00,42.19,42.27,42.19,42.25,75717.0,29.4129,29.4687,29.4129,29.4547,75717.0
2019-02-08 11:00:00,42.24,42.28,42.2,42.2,84949.0,29.4477,29.4756,29.4199,29.4199,84949.0
2019-02-08 11:05:00,42.21,42.21,42.15,42.19,147123.0,29.4268,29.4268,29.385,29.4129,147123.0
2019-02-08 11:10:00,42.19,42.26,42.19,42.25,73152.0,29.4129,29.4617,29.4129,29.4547,73152.0
2019-02-08 11:15:00,42.25,42.29,42.23,42.29,128442.0,29.4547,29.4826,29.4408,29.4826,128442.0
2019-02-08 11:20:00,42.28,42.36,42.26,42.34,115056.0,29.4756,29.5314,29.4617,29.5175,115056.0
2019-02-08 11:25:00,42.35,42.35,42.28,42.29,47976.0,29.5244,29.5244,29.4756,29.4826,47976.0
2019-02-08 11:30:00,42.29,42.36,42.28,42.32,50313.0,29.4826,29.5314,29.4756,29.5035,50313.0
2019-02-08 11:35:00,42.32,42.33,42.27,42.3,32384.0,29.5035,29.5105,29.4687,29.4896,32384.0
2019-02-08 11:40:00,42.3,42.33,42.26,42.28,35556.0,29.4896,29.5105,29.4617,29.4756,35556.0
2019-02-08 11:45:00,42.28,42.29,42.18,42.24,53765.0,29.4756,29.4826,29.4059,29.4477,53765.0
2019-02-08 11:50:00,42.23,42.29,42.21,42.29,29613.0,29.4408,29.4826,29.4268,29.4826,29613.0
2019-02-08 11:55:00,42.29,42.32,42.26,42.3,40644.0,29.4826,29.5035,29.4617,29.4896,40644.0
2019-02-08 12:00:00,42.3,42.32,42.27,42.28,32989.0,29.4896,29.5035,29.4687,29.4756,32989.0
2019-02-08 12:05:00,42.28,42.32,42.28,42.31,22238.0,29.4756,29.5035,29.4756,29.4965,22238.0
2019-02-08 12:10:00,42.3,42.33,42.28,42.29,18065.0,29.4896,29.5105,29.4756,29.4826,18065.0
2019-02-08 12:15:00,42.29,42.33,42.28,42.31,35022.0,29.4826,29.5105,29.4756,29.4965,35022.0
2019-02-08 12:20:00,42.31,42.35,42.3,42.34,23134.0,29.4965,29.5244,29.4896,29.5175,23134.0
2019-02-08 12:25:00,42.34,42.38,42.34,42.38,27904.0,29.5175,29.5453,29.5175,29.5453,27904.0
2019-02-08 12:30:00,42.37,42.45,42.37,42.44,20093.0,29.5384,29.5941,29.5384,29.5872,20093.0
2019-02-08 12:35:00,42.44,42.45,42.38,42.41,149997.0,29.5872,29.5941,29.5453,29.5663,149997.0
2019-02-08 12:40:00,42.4,42.42,42.38,42.4,35807.0,29.5593,29.5732,29.5453,29.5593,35807.0
2019-02-08 12:45:00,42.41,42.43,42.4,42.42,25180.0,29.5663,29.5802,29.5593,29.5732,25180.0
2019-02-08 12:50:00,42.43,42.44,42.41,42.42,28722.0,29.5802,29.5872,29.5663,29.5732,28722.0
2019-02-08 12:55:00,42.41,42.43,42.39,42.41,21770.0,29.5663,29.5802,29.5523,29.5663,21770.0
2019-02-08 13:00:00,42.41,42.45,42.41,42.43,36339.0,29.5663,29.5941,29.5663,29.5802,36339.0
2019-02-08 13:05:00,42.43,42.44,42.41,42.43,29425.0,29.5802,29.5872,29.5663,29.5802,29425.0
2019-02-08 13:10:00,42.43,42.48,42.41,42.46,22528.0,29.5802,29.6151,29.5663,29.6011,22528.0
2019-02-08 13:15:00,42.46,42.46,42.43,42.44,19526.0,29.6011,29.6011,29.5802,29.5872,19526.0
2019-02-08 13:20:00,42.43,42.45,42.41,42.42,24397.0,29.5802,29.5941,29.5663,29.5732,24397.0
2019-02-08 13:25:00,42.41,42.45,42.41,42.44,18616.0,29.5663,29.5941,29.5663,29.5872,18616.0
2019-02-08 13:30:00,42.44,42.45,42.41,42.43,39255.0,29.5872,29.5941,29.5663,29.5802,39255.0
2019-02-08 13:35:00,42.42,42.44,42.41,42.43,19547.0,29.5732,29.5872,29.5663,29.5802,19547.0
2019-02-08 13:40:00,42.44,42.47,42.42,42.43,22710.0,29.5872,29.6081,29.5732,29.5802,22710.0
2019-02-08 13:45:00,42.43,42.43,42.41,42.42,22831.0,29.5802,29.5802,29.5663,29.5732,22831.0
2019-02-08 13:50:00,42.42,42.43,42.4,42.41,19067.0,29.5732,29.5802,29.5593,29.5663,19067.0
2019-02-08 13:55:00,42.42,42.45,42.41,42.45,25668.0,29.5732,29.5941,29.5663,29.5941,25668.0
2019-02-08 14:00:00,42.45,42.46,42.42,42.44,40022.0,29.5941,29.6011,29.5732,29.5872,40022.0
2019-02-08 14:05:00,42.44,42.48,42.42,42.46,36241.0,29.5872,29.6151,29.5732,29.6011,36241.0
2019-02-08 14:10:00,42.46,42.47,42.43,42.47,45189.0,29.6011,29.6081,29.5802,29.6081,45189.0
2019-02-08 14:15:00,42.47,42.47,42.44,42.46,26324.0,29.6081,29.6081,29.5872,29.6011,26324.0
2019-02-08 14:20:00,42.46,42.46,42.44,42.46,33577.0,29.6011,29.6011,29.5872,29.6011,33577.0
2019-02-08 14:25:00,42.47,42.47,42.43,42.46,31095.0,29.6081,29.6081,29.5802,29.6011,31095.0
2019-02-08 14:30:00,42.46,42.46,42.43,42.45,88267.0,29.6011,29.6011,29.5802,29.5941,88267.0
2019-02-08 14:35:00,42.44,42.47,42.44,42.47,24752.0,29.5872,29.6081,29.5872,29.6081,24752.0
2019-02-08 14:40:00,42.47,42.48,42.45,42.46,28133.0,29.6081,29.6151,29.5941,29.6011,28133.0
2019-02-08 14:45:00,42.46,42.5,42.46,42.47,29532.0,29.6011,29.629,29.6011,29.6081,29532.0
2019-02-08 14:50:00,42.47,42.48,42.45,42.45,22427.0,29.6081,29.6151,29.5941,29.5941,22427.0
2019-02-08 14:55:00,42.46,42.46,42.43,42.43,23402.0,29.6011,29.6011,29.5802,29.5802,23402.0
2019-02-08 15:00:00,42.44,42.44,42.4,42.41,36706.0,29.5872,29.5872,29.5593,29.5663,36706.0
2019-02-08 15:05:00,42.4,42.45,42.4,42.45,26708.0,29.5593,29.5941,29.5593,29.5941,26708.0
2019-02-08 15:10:00,42.45,42.49,42.43,42.48,33412.0,29.5941,29.622,29.5802,29.6151,33412.0
2019-02-08 15:15:00,42.48,42.48,42.45,42.46,28191.0,29.6151,29.6151,29.5941,29.6011,28191.0
2019-02-08 15:20:00,42.46,42.47,42.44,42.44,29570.0,29.6011,29.6081,29.5872,29.5872,29570.0
2019-02-08 15:25:00,42.44,42.45,42.43,42.44,57353.0,29.5872,29.5941,29.5802,29.5872,57353.0
2019-02-08 15:30:00,42.44,42.45,42.42,42.45,69899.0,29.5872,29.5941,29.5732,29.5941,69899.0
2019-02-08 15:35:00,42.46,42.47,42.43,42.47,52146.0,29.6011,29.6081,29.5802,29.6081,52146.0
2019-02-08 15:40:00,42.46,42.47,42.4,42.42,66411.0,29.6011,29.6081,29.5593,29.5732,66411.0
2019-02-08 15:45:00,42.42,42.43,42.4,42.41,62011.0,29.5732,29.5802,29.5593,29.5663,62011.0
2019-02-08 15:50:00,42.41,42.42,42.4,42.41,80375.0,29.5663,29.5732,29.5593,29.5663,80375.0
2019-02-08 15:55:00,42.41,42.5,42.4,42.5,256371.0,29.5663,29.629,29.5593,29.629,256371.0
2019-02-11 09:30:00,42.22,42.25,42.11,42.12,196739.0,29.4338,29.4547,29.3571,29.3641,196739.0
2019-02-11 09:35:00,42.12,42.18,42.12,42.14,102641.0,29.3641,29.4059,29.3641,29.378,102641.0
2019-02-11 09:40:00,42.14,42.18,42.08,42.15,80302.0,29.378,29.4059,29.3362,29.385,80302.0
2019-02-11 09:45:00,42.14,42.16,42.12,42.13,82353.0,29.378,29.392,29.3641,29.3711,82353.0
2019-02-11 09:50:00,42.13,42.16,42.08,42.16,119233.0,29.3711,29.392,29.3362,29.392,119233.0
2019-02-11 09:55:00,42.16,42.17,42.06,42.1,123772.0,29.392,29.3989,29.3223,29.3501,123772.0
2019-02-11 10:00:00,42.09,42.21,42.08,42.2,125467.0,29.3432,29.4268,29.3362,29.4199,125467.0
2019-02-11 10:05:00,42.21,42.29,42.21,42.25,81430.0,29.4268,29.4826,29.4268,29.4547,81430.0
2019-02-11 10:10:00,42.25,42.28,42.22,42.23,82867.0,29.4547,29.4756,29.4338,29.4408,82867.0
2019-02-11 10:15:00,42.23,42.27,42.21,42.26,59652.0,29.4408,29.4687,29.4268,29.4617,59652.0
2019-02-11 10:20:00,42.27,42.3,42.22,42.25,58878.0,29.4687,29.4896,29.4338,29.4547,58878.0
2019-02-11 10:25:00,42.24,42.24,42.19,42.19,41452.0,29.4477,29.4477,29.4129,29.4129,41452.0
2019-02-11 10:30:00,42.2,42.21,42.16,42.18,48035.0,29.4199,29.4268,29.392,29.4059,48035.0
2019-02-11 10:35:00,42.18,42.22,42.17,42.18,45860.0,29.4059,29.4338,29.3989,29.4059,45860.0
2019-02-11 10:40:00,42.19,42.23,42.19,42.19,41346.0,29.4129,29.4408,29.4129,29.4129,41346.0
2019-02-11 10:45:00,42.19,42.21,42.16,42.18,55841.0,29.4129,29.4268,29.392,29.4059,55841.0
2019-02-11 10:50:00,42.18,42.18,42.12,42.12,60594.0,29.4059,29.4059,29.3641,29.3641,60594.0
2019-02-11 10:55:00,42.12,42.13,42.1,42.11,47721.0,29.3641,29.3711,29.3501,29.3571,47721.0
2019-02-11 11:00:00,42.11,42.16,42.1,42.14,102604.0,29.3571,29.392,29.3501,29.378,102604.0
2019-02-11 11:05:00,42.15,42.18,42.12,42.13,46709.0,29.385,29.4059,29.3641,29.3711,46709.0
2019-02-11 11:10:00,42.14,42.18,42.13,42.16,34135.0,29.378,29.4059,29.3711,29.392,34135.0
2019-02-11 11:15:00,42.16,42.22,42.15,42.21,70651.0,29.392,29.4338,29.385,29.4268,70651.0
2019-02-11 11:20:00,42.2,42.24,42.16,42.22,84602.0,29.4199,29.4477,29.392,29.4338,84602.0
2019-02-11 11:25:00,42.23,42.25,42.21,42.23,62066.0,29.4408,29.4547,29.4268,29.4408,62066.0
2019-02-11 11:30:00,42.23,42.23,42.16,42.16,74965.0,29.4408,29.4408,29.392,29.392,74965.0
2019-02-11 11:35:00,42.17,42.24,42.16,42.19,185799.0,29.3989,29.4477,29.392,29.4129,185799.0
2019-02-11 11:40:00,42.2,42.24,42.18,42.19,52377.0,29.4199,29.4477,29.4059,29.4129,52377.0
2019-02-11 11:45:00,42.19,42.25,42.19,42.21,43051.0,29.4129,29.4547,29.4129,29.4268,43051.0
2019-02-11 11:50:00,42.21,42.23,42.17,42.19,36842.0,29.4268,29.4408,29.3989,29.4129,36842.0
2019-02-11 11:55:00,42.18,42.23,42.17,42.23,23454.0,29.4059,29.4408,29.3989,29.4408,23454.0
2019-02-11 12:00:00,42.22,42.27,42.22,42.25,50245.0,29.4338,29.4687,29.4338,29.4547,50245.0
2019-02-11 12:05:00,42.25,42.28,42.24,42.27,32953.0,29.4547,29.4756,29.4477,29.4687,32953.0
2019-02-11 12:10:00,42.26,42.27,42.22,42.25,30394.0,29.4617,29.4687,29.4338,29.4547,30394.0
2019-02-11 12:15:00,42.24,42.25,42.22,42.23,22718.0,29.4477,29.4547,29.4338,29.4408,22718.0
2019-02-11 12:20:00,42.23,42.27,42.22,42.23,36763.0,29.4408,29.4687,29.4338,29.4408,36763.0
2019-02-11 12:25:00,42.24,42.31,42.23,42.3,43025.0,29.4477,29.4965,29.4408,29.4896,43025.0
2019-02-11 12:30:00,42.3,42.31,42.26,42.28,33451.0,29.4896,29.4965,29.4617,29.4756,33451.0
2019-02-11 12:35:00,42.28,42.3,42.24,42.24,34154.0,29.4756,29.4896,29.4477,29.4477,34154.0
2019-02-11 12:40:00,42.24,42.29,42.23,42.28,29633.0,29.4477,29.4826,29.4408,29.4756,29633.0
2019-02-11 12:45:00,42.28,42.31,42.24,42.24,35554.0,29.4756,29.4965,29.4477,29.4477,35554.0
2019-02-11 12:50:00,42.25,42.25,42.2,42.23,48943.0,29.4547,29.4547,29.4199,29.4408,48943.0
2019-02-11 12:55:00,42.23,42.28,42.23,42.27,28793.0,29.4408,29.4756,29.4408,29.4687,28793.0
2019-02-11 13:00:00,42.27,42.3,42.24,42.27,48297.0,29.4687,29.4896,29.4477,29.4687,48297.0
2019-02-11 13:05:00,42.27,42.28,42.27,42.28,14760.0,29.4687,29.4756,29.4687,29.4756,14760.0
2019-02-11 13:10:00,42.27,42.28,42.24,42.25,34446.0,29.4687,29.4756,29.4477,29.4547,34446.0
2019-02-11 13:15:00,42.25,42.26,42.23,42.23,21901.0,29.4547,29.4617,29.4408,29.4408,21901.0
2019-02-11 13:20:00,42.24,42.27,42.23,42.26,26863.0,29.4477,29.4687,29.4408,29.4617,26863.0
2019-02-11 13:25:00,42.26,42.28,42.25,42.26,27380.0,29.4617,29.4756,29.4547,29.4617,27380.0
2019-02-11 13:30:00,42.26,42.26,42.22,42.22,23026.0,29.4617,29.4617,29.4338,29.4338,23026.0
2019-02-11 13:35:00,42.22,42.26,42.2,42.25,25484.0,29.4338,29.4617,29.4199,29.4547,25484.0
2019-02-11 13:40:00,42.25,42.25,42.22,42.23,29410.0,29.4547,29.4547,29.4338,29.4408,29410.0
2019-02-11 13:45:00,42.23,42.25,42.22,42.25,22579.0,29.4408,29.4547,29.4338,29.4547,22579.0
2019-02-11 13:50:00,42.25,42.28,42.24,42.27,26457.0,29.4547,29.4756,29.4477,29.4687,26457.0
2019-02-11 13:55:00,42.26,42.27,42.24,42.26,36932.0,29.4617,29.4687,29.4477,29.4617,36932.0
2019-02-11 14:00:00,42.25,42.26,42.23,42.26,33350.0,29.4547,29.4617,29.4408,29.4617,33350.0
2019-02-11 14:05:00,42.26,42.3,42.26,42.29,46418.0,29.4617,29.4896,29.4617,29.4826,46418.0
2019-02-11 14:10:00,42.3,42.32,42.29,42.3,40414.0,29.4896,29.5035,29.4826,29.4896,40414.0
2019-02-11 14:15:00,42.3,42.31,42.25,42.27,40342.0,29.4896,29.4965,29.4547,29.4687,40342.0
2019-02-11 14:20:00,42.27,42.31,42.26,42.3,33247.0,29.4687,29.4965,29.4617,29.4896,33247.0
2019-02-11 14:25:00,42.3,42.3,42.23,42.25,59484.0,29.4896,29.4896,29.4408,29.4547,59484.0
2019-02-11 14:30:00,42.25,42.26,42.24,42.25,19291.0,29.4547,29.4617,29.4477,29.4547,19291.0
2019-02-11 14:35:00,42.25,42.25,42.23,42.25,27198.0,29.4547,29.4547,29.4408,29.4547,27198.0
2019-02-11 14:40:00,42.25,42.25,42.21,42.22,37737.0,29.4547,29.4547,29.4268,29.4338,37737.0
2019-02-11 14:45:00,42.21,42.21,42.16,42.17,45071.0,29.4268,29.4268,29.392,29.3989,45071.0
2019-02-11 14:50:00,42.17,42.18,42.16,42.16,33648.0,29.3989,29.4059,29.392,29.392,33648.0
2019-02-11 14:55:00,42.16,42.18,42.16,42.18,13977.0,29.392,29.4059,29.392,29.4059,13977.0
2019-02-11 15:00:00,42.17,42.18,42.17,42.17,20686.0,29.3989,29.4059,29.3989,29.3989,20686.0
2019-02-11 15:05:00,42.18,42.21,42.17,42.2,51379.0,29.4059,29.4268,29.3989,29.4199,51379.0
2019-02-11 15:10:00,42.2,42.21,42.18,42.18,47620.0,29.4199,29.4268,29.4059,29.4059,47620.0
2019-02-11 15:15:00,42.19,42.23,42.18,42.21,29056.0,29.4129,29.4408,29.4059,29.4268,29056.0
2019-02-11 15:20:00,42.21,42.23,42.21,42.21,21498.0,29.4268,29.4408,29.4268,29.4268,21498.0
2019-02-11 15:25:00,42.22,42.22,42.21,42.21,39430.0,29.4338,29.4338,29.4268,29.4268,39430.0
2019-02-11 15:30:00,42.22,42.22,42.19,42.2,57005.0,29.4338,29.4338,29.4129,29.4199,57005.0
2019-02-11 15:35:00,42.2,42.2,42.16,42.18,52508.0,29.4199,29.4199,29.392,29.4059,52508.0
2019-02-11 15:40:00,42.19,42.19,42.16,42.16,57267.0,29.4129,29.4129,29.392,29.392,57267.0
2019-02-11 15:45:00,42.16,42.19,42.16,42.16,62627.0,29.392,29.4129,29.392,29.392,62627.0
2019-02-11 15:50:00,42.17,42.19,42.16,42.19,88993.0,29.3989,29.4129,29.392,29.4129,88993.0
2019-02-11 15:55:00,42.19,42.2,42.16,42.19,232477.0,29.4129,29.4199,29.392,29.4129,232477.0
2019-02-12 09:30:00,42.54,42.63,42.53,42.55,275807.0,29.6569,29.7196,29.6499,29.6639,275807.0
2019-02-12 09:35:00,42.55,42.62,42.55,42.59,178553.0,29.6639,29.7127,29.6639,29.6917,178553.0
2019-02-12 09:40:00,42.6,42.62,42.58,42.6,98578.0,29.6987,29.7127,29.6848,29.6987,98578.0
2019-02-12 09:45:00,42.6,42.6,42.54,42.57,78002.0,29.6987,29.6987,29.6569,29.6778,78002.0
2019-02-12 09:50:00,42.57,42.58,42.54,42.57,76743.0,29.6778,29.6848,29.6569,29.6778,76743.0
2019-02-12 09:55:00,42.57,42.62,42.56,42.61,117066.0,29.6778,29.7127,29.6708,29.7057,117066.0
2019-02-12 10:00:00,42.62,42.64,42.56,42.59,108905.0,29.7127,29.7266,29.6708,29.6917,108905.0
2019-02-12 10:05:00,42.59,42.6,42.54,42.55,66986.0,29.6917,29.6987,29.6569,29.6639,66986.0
2019-02-12 10:10:00,42.54,42.57,42.52,42.53,76431.0,29.6569,29.6778,29.6429,29.6499,76431.0
2019-02-12 10:15:00,42.52,42.54,42.49,42.51,87745.0,29.6429,29.6569,29.622,29.636,87745.0
2019-02-12 10:20:00,42.51,42.53,42.48,42.48,71182.0,29.636,29.6499,29.6151,29.6151,71182.0
2019-02-12 10:25:00,42.48,42.53,42.46,42.49,54301.0,29.6151,29.6499,29.6011,29.622,54301.0
2019-02-12 10:30:00,42.5,42.5,42.43,42.48,107799.0,29.629,29.629,29.5802,29.6151,107799.0
2019-02-12 10:35:00,42.47,42.5,42.44,42.45,45157.0,29.6081,29.629,29.5872,29.5941,45157.0
2019-02-12 10:40:00,42.45,42.46,42.41,42.44,83727.0,29.5941,29.6011,29.5663,29.5872,83727.0
2019-02-12 10:45:00,42.43,42.45,42.42,42.42,101640.0,29.5802,29.5941,29.5732,29.5732,101640.0
2019-02-12 10:50:00,42.43,42.48,42.43,42.46,106087.0,29.5802,29.6151,29.5802,29.6011,106087.0
2019-02-12 10:55:00,42.47,42.48,42.45,42.48,88775.0,29.6081,29.6151,29.5941,29.6151,88775.0
2019-02-12 11:00:00,42.48,42.53,42.46,42.46,65494.0,29.6151,29.6499,29.6011,29.6011,65494.0
2019-02-12 11:05:00,42.47,42.48,42.43,42.43,87747.0,29.6081,29.6151,29.5802,29.5802,87747.0
2019-02-12 11:10:00,42.43,42.47,42.42,42.46,87493.0,29.5802,29.6081,29.5732,29.6011,87493.0
2019-02-12 11:15:00,42.46,42.46,42.44,42.46,73207.0,29.6011,29.6011,29.5872,29.6011,73207.0
2019-02-12 11:20:00,42.45,42.46,42.39,42.4,195902.0,29.5941,29.6011,29.5523,29.5593,195902.0
2019-02-12 11:25:00,42.4,42.43,42.39,42.42,75745.0,29.5593,29.5802,29.5523,29.5732,75745.0
2019-02-12 11:30:00,42.42,42.42,42.34,42.35,39007.0,29.5732,29.5732,29.5175,29.5244,39007.0
2019-02-12 11:35:00,42.35,42.37,42.33,42.37,32567.0,29.5244,29.5384,29.5105,29.5384,32567.0
2019-02-12 11:40:00,42.36,42.44,42.36,42.44,41388.0,29.5314,29.5872,29.5314,29.5872,41388.0
2019-02-12 11:45:00,42.43,42.44,42.4,42.43,33669.0,29.5802,29.5872,29.5593,29.5802,33669.0
2019-02-12 11:50:00,42.43,42.48,42.42,42.47,20312.0,29.5802,29.6151,29.5732,29.6081,20312.0
2019-02-12 11:55:00,42.48,42.52,42.47,42.51,41264.0,29.6151,29.6429,29.6081,29.636,41264.0
2019-02-12 12:00:00,42.51,42.52,42.49,42.5,65354.0,29.636,29.6429,29.622,29.629,65354.0
2019-02-12 12:05:00,42.5,42.5,42.47,42.47,29186.0,29.629,29.629,29.6081,29.6081,29186.0
2019-02-12 12:10:00,42.47,42.5,42.46,42.48,16237.0,29.6081,29.629,29.6011,29.6151,16237.0
2019-02-12 12:15:00,42.48,42.49,42.44,42.46,24768.0,29.6151,29.622,29.5872,29.6011,24768.0
2019-02-12 12:20:00,42.45,42.48,42.45,42.47,39002.0,29.5941,29.6151,29.5941,29.6081,39002.0
2019-02-12 12:25:00,42.48,42.51,42.47,42.47,41475.0,29.6151,29.636,29.6081,29.6081,41475.0
2019-02-12 12:30:00,42.48,42.5,42.48,42.5,24852.0,29.6151,29.629,29.6151,29.629,24852.0
2019-02-12 12:35:00,42.5,42.5,42.46,42.47,19759.0,29.629,29.629,29.6011,29.6081,19759.0
2019-02-12 12:40:00,42.47,42.49,42.46,42.48,13818.0,29.6081,29.622,29.6011,29.6151,13818.0
2019-02-12 12:45:00,42.48,42.49,42.44,42.45,53918.0,29.6151,29.622,29.5872,29.5941,53918.0
2019-02-12 12:50:00,42.44,42.46,42.43,42.44,41977.0,29.5872,29.6011,29.5802,29.5872,41977.0
2019-02-12 12:55:00,42.44,42.47,42.44,42.46,31775.0,29.5872,29.6081,29.5872,29.6011,31775.0
2019-02-12 13:00:00,42.46,42.46,42.44,42.45,56212.0,29.6011,29.6011,29.5872,29.5941,56212.0
2019-02-12 13:05:00,42.45,42.5,42.44,42.5,31379.0,29.5941,29.629,29.5872,29.629,31379.0
2019-02-12 13:10:00,42.5,42.55,42.49,42.52,56617.0,29.629,29.6639,29.622,29.6429,56617.0
2019-02-12 13:15:00,42.53,42.54,42.52,42.53,8586.0,29.6499,29.6569,29.6429,29.6499,8586.0
2019-02-12 13:20:00,42.53,42.54,42.51,42.52,26266.0,29.6499,29.6569,29.636,29.6429,26266.0
2019-02-12 13:25:00,42.53,42.56,42.52,42.56,24093.0,29.6499,29.6708,29.6429,29.6708,24093.0
2019-02-12 13:30:00,42.56,42.58,42.55,42.58,19951.0,29.6708,29.6848,29.6639,29.6848,19951.0
2019-02-12 13:35:00,42.59,42.59,42.56,42.58,22829.0,29.6917,29.6917,29.6708,29.6848,22829.0
2019-02-12 13:40:00,42.58,42.59,42.56,42.56,33205.0,29.6848,29.6917,29.6708,29.6708,33205.0
2019-02-12 13:45:00,42.56,42.57,42.54,42.54,27420.0,29.6708,29.6778,29.6569,29.6569,27420.0
2019-02-12 13:50:00,42.54,42.57,42.52,42.53,52430.0,29.6569,29.6778,29.6429,29.6499,52430.0
2019-02-12 13:55:00,42.52,42.54,42.51,42.52,19699.0,29.6429,29.6569,29.636,29.6429,19699.0
2019-02-12 14:00:00,42.52,42.52,42.48,42.49,18103.0,29.6429,29.6429,29.6151,29.622,18103.0
2019-02-12 14:05:00,42.49,42.51,42.48,42.5,24136.0,29.622,29.636,29.6151,29.629,24136.0
2019-02-12 14:10:00,42.51,42.51,42.49,42.51,23012.0,29.636,29.636,29.622,29.636,23012.0
2019-02-12 14:15:00,42.51,42.52,42.48,42.49,27503.0,29.636,29.6429,29.6151,29.622,27503.0
2019-02-12 14:20:00,42.49,42.49,42.46,42.49,36868.0,29.622,29.622,29.6011,29.622,36868.0
2019-02-12 14:25:00,42.5,42.5,42.46,42.48,31154.0,29.629,29.629,29.6011,29.6151,31154.0
2019-02-12 14:30:00,42.48,42.49,42.47,42.48,23791.0,29.6151,29.622,29.6081,29.6151,23791.0
2019-02-12 14:35:00,42.48,42.48,42.47,42.48,19817.0,29.6151,29.6151,29.6081,29.6151,19817.0
2019-02-12 14:40:00,42.48,42.48,42.45,42.46,23674.0,29.6151,29.6151,29.5941,29.6011,23674.0
2019-02-12 14:45:00,42.47,42.5,42.46,42.48,45994.0,29.6081,29.629,29.6011,29.6151,45994.0
2019-02-12 14:50:00,42.48,42.49,42.45,42.46,26072.0,29.6151,29.622,29.5941,29.6011,26072.0
2019-02-12 14:55:00,42.46,42.47,42.45,42.47,21426.0,29.6011,29.6081,29.5941,29.6081,21426.0
2019-02-12 15:00:00,42.47,42.49,42.46,42.48,33144.0,29.6081,29.622,29.6011,29.6151,33144.0
2019-02-12 15:05:00,42.48,42.5,42.47,42.5,18509.0,29.6151,29.629,29.6081,29.629,18509.0
2019-02-12 15:10:00,42.5,42.5,42.45,42.47,33455.0,29.629,29.629,29.5941,29.6081,33455.0
2019-02-12 15:15:00,42.47,42.48,42.46,42.48,9007.0,29.6081,29.6151,29.6011,29.6151,9007.0
2019-02-12 15:20:00,42.48,42.48,42.45,42.45,41136.0,29.6151,29.6151,29.5941,29.5941,41136.0
2019-02-12 15:25:00,42.45,42.47,42.45,42.45,55297.0,29.5941,29.6081,29.5941,29.5941,55297.0
2019-02-12 15:30:00,42.46,42.46,42.43,42.44,59144.0,29.6011,29.6011,29.5802,29.5872,59144.0
2019-02-12 15:35:00,42.44,42.45,42.42,42.45,41061.0,29.5872,29.5941,29.5732,29.5941,41061.0
2019-02-12 15:40:00,42.45,42.45,42.41,42.41,83476.0,29.5941,29.5941,29.5663,29.5663,83476.0
2019-02-12 15:45:00,42.42,42.42,42.4,42.41,55286.0,29.5732,29.5732,29.5593,29.5663,55286.0
2019-02-12 15:50:00,42.4,42.41,42.39,42.4,76419.0,29.5593,29.5663,29.5523,29.5593,76419.0
2019-02-12 15:55:00,42.41,42.44,42.4,42.43,146661.0,29.5663,29.5872,29.5593,29.5802,146661.0
2019-02-13 09:30:00,42.58,42.67,42.55,42.64,159237.0,29.6848,29.7475,29.6639,29.7266,159237.0
2019-02-13 09:35:00,42.63,42.7,42.61,42.69,98655.0,29.7196,29.7684,29.7057,29.7615,98655.0
2019-02-13 09:40:00,42.69,42.74,42.66,42.73,148942.0,29.7615,29.7963,29.7405,29.7893,148942.0
2019-02-13 09:45:00,42.72,42.78,42.72,42.75,61933.0,29.7824,29.8242,29.7824,29.8033,61933.0
2019-02-13 09:50:00,42.76,42.78,42.74,42.75,63382.0,29.8103,29.8242,29.7963,29.8033,63382.0
2019-02-13 09:55:00,42.75,42.78,42.72,42.74,71261.0,29.8033,29.8242,29.7824,29.7963,71261.0
2019-02-13 10:00:00,42.73,42.79,42.69,42.7,81535.0,29.7893,29.8312,29.7615,29.7684,81535.0
2019-02-13 10:05:00,42.7,42.74,42.69,42.71,70649.0,29.7684,29.7963,29.7615,29.7754,70649.0
2019-02-13 10:10:00,42.7,42.76,42.7,42.71,56675.0,29.7684,29.8103,29.7684,29.7754,56675.0
2019-02-13 10:15:00,42.71,42.76,42.7,42.75,53429.0,29.7754,29.8103,29.7684,29.8033,53429.0
2019-02-13 10:20:00,42.75,42.79,42.73,42.78,47663.0,29.8033,29.8312,29.7893,29.8242,47663.0
2019-02-13 10:25:00,42.78,42.8,42.72,42.72,29832.0,29.8242,29.8381,29.7824,29.7824,29832.0
2019-02-13 10:30:00,42.72,42.74,42.65,42.74,102971.0,29.7824,29.7963,29.7336,29.7963,102971.0
2019-02-13 10:35:00,42.75,42.82,42.73,42.79,90817.0,29.8033,29.8521,29.7893,29.8312,90817.0
2019-02-13 10:40:00,42.78,42.83,42.77,42.8,66424.0,29.8242,29.8591,29.8172,29.8381,66424.0
2019-02-13 10:45:00,42.8,42.83,42.76,42.79,62308.0,29.8381,29.8591,29.8103,29.8312,62308.0
2019-02-13 10:50:00,42.79,42.8,42.72,42.73,47787.0,29.8312,29.8381,29.7824,29.7893,47787.0
2019-02-13 10:55:00,42.73,42.74,42.71,42.72,46591.0,29.7893,29.7963,29.7754,29.7824,46591.0
2019-02-13 11:00:00,42.73,42.82,42.72,42.82,58018.0,29.7893,29.8521,29.7824,29.8521,58018.0
2019-02-13 11:05:00,42.82,42.85,42.8,42.8,58060.0,29.8521,29.873,29.8381,29.8381,58060.0
2019-02-13 11:10:00,42.81,42.83,42.8,42.82,98332.0,29.8451,29.8591,29.8381,29.8521,98332.0
2019-02-13 11:15:00,42.82,42.82,42.76,42.79,135170.0,29.8521,29.8521,29.8103,29.8312,135170.0
2019-02-13 11:20:00,42.79,42.8,42.75,42.76,72127.0,29.8312,29.8381,29.8033,29.8103,72127.0
2019-02-13 11:25:00,42.76,42.79,42.74,42.77,142941.0,29.8103,29.8312,29.7963,29.8172,142941.0
2019-02-13 11:30:00,42.76,42.76,42.69,42.73,95648.0,29.8103,29.8103,29.7615,29.7893,95648.0
2019-02-13 11:35:00,42.74,42.76,42.72,42.73,32231.0,29.7963,29.8103,29.7824,29.7893,32231.0
2019-02-13 11:40:00,42.74,42.74,42.64,42.65,58777.0,29.7963,29.7963,29.7266,29.7336,58777.0
2019-02-13 11:45:00,42.64,42.67,42.64,42.66,37105.0,29.7266,29.7475,29.7266,29.7405,37105.0
2019-02-13 11:50:00,42.66,42.73,42.66,42.72,40637.0,29.7405,29.7893,29.7405,29.7824,40637.0
2019-02-13 11:55:00,42.72,42.76,42.71,42.74,40655.0,29.7824,29.8103,29.7754,29.7963,40655.0
2019-02-13 12:00:00,42.75,42.76,42.71,42.72,25598.0,29.8033,29.8103,29.7754,29.7824,25598.0
2019-02-13 12:05:00,42.71,42.72,42.69,42.69,23729.0,29.7754,29.7824,29.7615,29.7615,23729.0
2019-02-13 12:10:00,42.69,42.71,42.67,42.68,16665.0,29.7615,29.7754,29.7475,29.7545,16665.0
2019-02-13 12:15:00,42.68,42.69,42.66,42.67,15023.0,29.7545,29.7615,29.7405,29.7475,15023.0
2019-02-13 12:20:00,42.66,42.67,42.63,42.65,63714.0,29.7405,29.7475,29.7196,29.7336,63714.0
2019-02-13 12:25:00,42.65,42.67,42.63,42.66,49174.0,29.7336,29.7475,29.7196,29.7405,49174.0
2019-02-13 12:30:00,42.66,42.68,42.64,42.67,28476.0,29.7405,29.7545,29.7266,29.7475,28476.0
2019-02-13 12:35:00,42.67,42.69,42.65,42.67,28297.0,29.7475,29.7615,29.7336,29.7475,28297.0
2019-02-13 12:40:00,42.67,42.7,42.66,42.69,38606.0,29.7475,29.7684,29.7405,29.7615,38606.0
2019-02-13 12:45:00,42.69,42.7,42.68,42.7,22481.0,29.7615,29.7684,29.7545,29.7684,22481.0
2019-02-13 12:50:00,42.7,42.7,42.66,42.67,38493.0,29.7684,29.7684,29.7405,29.7475,38493.0
2019-02-13 12:55:00,42.67,42.69,42.66,42.68,31647.0,29.7475,29.7615,29.7405,29.7545,31647.0
2019-02-13 13:00:00,42.68,42.7,42.67,42.7,38965.0,29.7545,29.7684,29.7475,29.7684,38965.0
2019-02-13 13:05:00,42.7,42.73,42.69,42.71,35097.0,29.7684,29.7893,29.7615,29.7754,35097.0
2019-02-13 13:10:00,42.7,42.72,42.68,42.71,40439.0,29.7684,29.7824,29.7545,29.7754,40439.0
2019-02-13 13:15:00,42.72,42.73,42.7,42.71,59200.0,29.7824,29.7893,29.7684,29.7754,59200.0
2019-02-13 13:20:00,42.71,42.72,42.67,42.69,42460.0,29.7754,29.7824,29.7475,29.7615,42460.0
2019-02-13 13:25:00,42.69,42.69,42.66,42.68,16054.0,29.7615,29.7615,29.7405,29.7545,16054.0
2019-02-13 13:30:00,42.68,42.7,42.67,42.69,29017.0,29.7545,29.7684,29.7475,29.7615,29017.0
2019-02-13 13:35:00,42.69,42.7,42.67,42.69,23764.0,29.7615,29.7684,29.7475,29.7615,23764.0
2019-02-13 13:40:00,42.68,42.7,42.67,42.7,51049.0,29.7545,29.7684,29.7475,29.7684,51049.0
2019-02-13 13:45:00,42.69,42.7,42.67,42.67,25449.0,29.7615,29.7684,29.7475,29.7475,25449.0
2019-02-13 13:50:00,42.68,42.68,42.65,42.65,25977.0,29.7545,29.7545,29.7336,29.7336,25977.0
2019-02-13 13:55:00,42.66,42.66,42.64,42.66,33354.0,29.7405,29.7405,29.7266,29.7405,33354.0
2019-02-13 14:00:00,42.66,42.66,42.64,42.65,51070.0,29.7405,29.7405,29.7266,29.7336,51070.0
2019-02-13 14:05:00,42.65,42.65,42.61,42.62,19218.0,29.7336,29.7336,29.7057,29.7127,19218.0
2019-02-13 14:10:00,42.62,42.62,42.59,42.6,23193.0,29.7127,29.7127,29.6917,29.6987,23193.0
2019-02-13 14:15:00,42.61,42.63,42.6,42.61,25163.0,29.7057,29.7196,29.6987,29.7057,25163.0
2019-02-13 14:20:00,42.61,42.62,42.6,42.61,37295.0,29.7057,29.7127,29.6987,29.7057,37295.0
2019-02-13 14:25:00,42.61,42.62,42.59,42.6,40221.0,29.7057,29.7127,29.6917,29.6987,40221.0
2019-02-13 14:30:00,42.59,42.62,42.59,42.61,26538.0,29.6917,29.7127,29.6917,29.7057,26538.0
2019-02-13 14:35:00,42.61,42.61,42.59,42.6,19745.0,29.7057,29.7057,29.6917,29.6987,19745.0
2019-02-13 14:40:00,42.61,42.63,42.6,42.62,37646.0,29.7057,29.7196,29.6987,29.7127,37646.0
2019-02-13 14:45:00,42.62,42.65,42.61,42.65,45771.0,29.7127,29.7336,29.7057,29.7336,45771.0
2019-02-13 14:50:00,42.64,42.65,42.63,42.63,25945.0,29.7266,29.7336,29.7196,29.7196,25945.0
2019-02-13 14:55:00,42.63,42.65,42.62,42.62,56654.0,29.7196,29.7336,29.7127,29.7127,56654.0
2019-02-13 15:00:00,42.63,42.64,42.61,42.61,56075.0,29.7196,29.7266,29.7057,29.7057,56075.0
2019-02-13 15:05:00,42.61,42.62,42.57,42.59,72177.0,29.7057,29.7127,29.6778,29.6917,72177.0
2019-02-13 15:10:00,42.58,42.64,42.58,42.63,49438.0,29.6848,29.7266,29.6848,29.7196,49438.0
2019-02-13 15:15:00,42.63,42.66,42.63,42.65,60989.0,29.7196,29.7405,29.7196,29.7336,60989.0
2019-02-13 15:20:00,42.65,42.65,42.6,42.62,119716.0,29.7336,29.7336,29.6987,29.7127,119716.0
2019-02-13 15:25:00,42.62,42.63,42.61,42.63,62782.0,29.7127,29.7196,29.7057,29.7196,62782.0
2019-02-13 15:30:00,42.63,42.66,42.62,42.64,55254.0,29.7196,29.7405,29.7127,29.7266,55254.0
2019-02-13 15:35:00,42.64,42.67,42.63,42.66,35239.0,29.7266,29.7475,29.7196,29.7405,35239.0
2019-02-13 15:40:00,42.67,42.67,42.65,42.66,42796.0,29.7475,29.7475,29.7336,29.7405,42796.0
2019-02-13 15:45:00,42.67,42.67,42.61,42.65,104601.0,29.7475,29.7475,29.7057,29.7336,104601.0
2019-02-13 15:50:00,42.65,42.66,42.62,42.65,112287.0,29.7336,29.7405,29.7127,29.7336,112287.0
2019-02-13 15:55:00,42.65,42.66,42.64,42.64,185089.0,29.7336,29.7405,29.7266,29.7266,185089.0
2019-02-14 09:30:00,41.71,41.81,41.67,41.81,284322.0,29.5054,29.5761,29.4771,29.5761,284322.0
2019-02-14 09:35:00,41.8,41.83,41.76,41.78,69753.0,29.569,29.5902,29.5407,29.5549,69753.0
2019-02-14 09:40:00,41.79,41.86,41.76,41.82,50279.0,29.562,29.6115,29.5407,29.5832,50279.0
2019-02-14 09:45:00,41.82,41.82,41.75,41.82,56000.0,29.5832,29.5832,29.5337,29.5832,56000.0
2019-02-14 09:50:00,41.8,41.88,41.79,41.87,42734.0,29.569,29.6256,29.562,29.6185,42734.0
2019-02-14 09:55:00,41.87,41.91,41.85,41.89,33259.0,29.6185,29.6468,29.6044,29.6327,33259.0
2019-02-14 10:00:00,41.88,41.88,41.71,41.74,134130.0,29.6256,29.6256,29.5054,29.5266,134130.0
2019-02-14 10:05:00,41.74,41.76,41.71,41.75,283330.0,29.5266,29.5407,29.5054,29.5337,283330.0
2019-02-14 10:10:00,41.75,41.84,41.74,41.8,111311.0,29.5337,29.5973,29.5266,29.569,111311.0
2019-02-14 10:15:00,41.8,41.82,41.74,41.78,128435.0,29.569,29.5832,29.5266,29.5549,128435.0
2019-02-14 10:20:00,41.78,41.81,41.76,41.8,66539.0,29.5549,29.5761,29.5407,29.569,66539.0
2019-02-14 10:25:00,41.8,41.82,41.78,41.8,48569.0,29.569,29.5832,29.5549,29.569,48569.0
2019-02-14 10:30:00,41.8,41.91,41.78,41.89,72595.0,29.569,29.6468,29.5549,29.6327,72595.0
2019-02-14 10:35:00,41.89,41.91,41.75,41.82,68324.0,29.6327,29.6468,29.5337,29.5832,68324.0
2019-02-14 10:40:00,41.83,41.94,41.82,41.88,41854.0,29.5902,29.6681,29.5832,29.6256,41854.0
2019-02-14 10:45:00,41.89,41.94,41.88,41.93,51874.0,29.6327,29.6681,29.6256,29.661,51874.0
2019-02-14 10:50:00,41.94,42.0,41.92,41.94,47173.0,29.6681,29.7105,29.6539,29.6681,47173.0
2019-02-14 10:55:00,41.94,41.97,41.89,41.96,49515.0,29.6681,29.6893,29.6327,29.6822,49515.0
2019-02-14 11:00:00,41.96,41.98,41.87,41.87,40819.0,29.6822,29.6964,29.6185,29.6185,40819.0
2019-02-14 11:05:00,41.88,41.93,41.88,41.92,31625.0,29.6256,29.661,29.6256,29.6539,31625.0
2019-02-14 11:10:00,41.92,41.93,41.88,41.89,34122.0,29.6539,29.661,29.6256,29.6327,34122.0
2019-02-14 11:15:00,41.89,41.91,41.87,41.88,23847.0,29.6327,29.6468,29.6185,29.6256,23847.0
2019-02-14 11:20:00,41.88,41.89,41.85,41.86,20260.0,29.6256,29.6327,29.6044,29.6115,20260.0
2019-02-14 11:25:00,41.87,41.88,41.81,41.82,27880.0,29.6185,29.6256,29.5761,29.5832,27880.0
2019-02-14 11:30:00,41.82,41.83,41.72,41.73,97266.0,29.5832,29.5902,29.5124,29.5195,97266.0
2019-02-14 11:35:00,41.73,41.78,41.73,41.77,60203.0,29.5195,29.5549,29.5195,29.5478,60203.0
2019-02-14 11:40:00,41.78,41.8,41.77,41.77,35951.0,29.5549,29.569,29.5478,29.5478,35951.0
2019-02-14 11:45:00,41.77,41.81,41.75,41.79,17366.0,29.5478,29.5761,29.5337,29.562,17366.0
2019-02-14 11:50:00,41.79,41.81,41.78,41.81,29303.0,29.562,29.5761,29.5549,29.5761,29303.0
2019-02-14 11:55:00,41.81,41.84,41.79,41.83,52573.0,29.5761,29.5973,29.562,29.5902,52573.0
2019-02-14 12:00:00,41.83,41.89,41.83,41.89,21990.0,29.5902,29.6327,29.5902,29.6327,21990.0
2019-02-14 12:05:00,41.9,41.94,41.88,41.92,32543.0,29.6398,29.6681,29.6256,29.6539,32543.0
2019-02-14 12:10:00,41.91,41.92,41.88,41.91,20964.0,29.6468,29.6539,29.6256,29.6468,20964.0
2019-02-14 12:15:00,41.92,41.95,41.88,41.95,25267.0,29.6539,29.6751,29.6256,29.6751,25267.0
2019-02-14 12:20:00,41.94,41.96,41.92,41.95,20592.0,29.6681,29.6822,29.6539,29.6751,20592.0
2019-02-14 12:25:00,41.96,41.98,41.93,41.94,24497.0,29.6822,29.6964,29.661,29.6681,24497.0
2019-02-14 12:30:00,41.94,41.97,41.93,41.94,36286.0,29.6681,29.6893,29.661,29.6681,36286.0
2019-02-14 12:35:00,41.95,41.96,41.93,41.94,29313.0,29.6751,29.6822,29.661,29.6681,29313.0
2019-02-14 12:40:00,41.94,41.98,41.92,41.93,24387.0,29.6681,29.6964,29.6539,29.661,24387.0
2019-02-14 12:45:00,41.93,41.96,41.93,41.94,11336.0,29.661,29.6822,29.661,29.6681,11336.0
2019-02-14 12:50:00,41.94,41.98,41.93,41.96,35163.0,29.6681,29.6964,29.661,29.6822,35163.0
2019-02-14 12:55:00,41.96,41.97,41.94,41.96,32940.0,29.6822,29.6893,29.6681,29.6822,32940.0
2019-02-14 13:00:00,41.95,41.96,41.92,41.94,23280.0,29.6751,29.6822,29.6539,29.6681,23280.0
2019-02-14 13:05:00,41.93,41.95,41.92,41.93,17076.0,29.661,29.6751,29.6539,29.661,17076.0
2019-02-14 13:10:00,41.93,41.94,41.92,41.93,16607.0,29.661,29.6681,29.6539,29.661,16607.0
2019-02-14 13:15:00,41.93,41.94,41.91,41.93,24622.0,29.661,29.6681,29.6468,29.661,24622.0
2019-02-14 13:20:00,41.93,41.94,41.9,41.92,47976.0,29.661,29.6681,29.6398,29.6539,47976.0
2019-02-14 13:25:00,41.92,41.93,41.9,41.93,21543.0,29.6539,29.661,29.6398,29.661,21543.0
2019-02-14 13:30:00,41.93,41.94,41.92,41.93,21893.0,29.661,29.6681,29.6539,29.661,21893.0
2019-02-14 13:35:00,41.92,41.94,41.92,41.94,32366.0,29.6539,29.6681,29.6539,29.6681,32366.0
2019-02-14 13:40:00,41.94,41.94,41.9,41.91,34829.0,29.6681,29.6681,29.6398,29.6468,34829.0
2019-02-14 13:45:00,41.91,41.94,41.9,41.94,36211.0,29.6468,29.6681,29.6398,29.6681,36211.0
2019-02-14 13:50:00,41.94,41.95,41.92,41.94,37510.0,29.6681,29.6751,29.6539,29.6681,37510.0
2019-02-14 13:55:00,41.93,41.94,41.92,41.94,20441.0,29.661,29.6681,29.6539,29.6681,20441.0
2019-02-14 14:00:00,41.94,41.94,41.88,41.89,39347.0,29.6681,29.6681,29.6256,29.6327,39347.0
2019-02-14 14:05:00,41.89,41.92,41.87,41.91,32586.0,29.6327,29.6539,29.6185,29.6468,32586.0
2019-02-14 14:10:00,41.91,41.92,41.9,41.91,21553.0,29.6468,29.6539,29.6398,29.6468,21553.0
2019-02-14 14:15:00,41.91,41.91,41.88,41.89,27496.0,29.6468,29.6468,29.6256,29.6327,27496.0
2019-02-14 14:20:00,41.9,41.9,41.88,41.9,34037.0,29.6398,29.6398,29.6256,29.6398,34037.0
2019-02-14 14:25:00,41.9,41.93,41.89,41.9,24346.0,29.6398,29.661,29.6327,29.6398,24346.0
2019-02-14 14:30:00,41.91,41.93,41.89,41.93,32651.0,29.6468,29.661,29.6327,29.661,32651.0
2019-02-14 14:35:00,41.93,41.94,41.92,41.94,14079.0,29.661,29.6681,29.6539,29.6681,14079.0
2019-02-14 14:40:00,41.94,41.97,41.93,41.96,25416.0,29.6681,29.6893,29.661,29.6822,25416.0
2019-02-14 14:45:00,41.96,42.0,41.96,42.0,31256.0,29.6822,29.7105,29.6822,29.7105,31256.0
2019-02-14 14:50:00,41.99,42.01,41.98,42.01,28201.0,29.7034,29.7176,29.6964,29.7176,28201.0
2019-02-14 14:55:00,42.01,42.02,41.98,42.0,36371.0,29.7176,29.7247,29.6964,29.7105,36371.0
2019-02-14 15:00:00,42.0,42.04,42.0,42.02,26651.0,29.7105,29.7388,29.7105,29.7247,26651.0
2019-02-14 15:05:00,42.01,42.07,41.97,41.98,48602.0,29.7176,29.76,29.6893,29.6964,48602.0
2019-02-14 15:10:00,41.98,42.0,41.94,41.95,36726.0,29.6964,29.7105,29.6681,29.6751,36726.0
2019-02-14 15:15:00,41.95,41.98,41.95,41.97,28141.0,29.6751,29.6964,29.6751,29.6893,28141.0
2019-02-14 15:20:00,41.96,41.99,41.95,41.99,21459.0,29.6822,29.7034,29.6751,29.7034,21459.0
2019-02-14 15:25:00,41.99,42.01,41.97,42.0,92938.0,29.7034,29.7176,29.6893,29.7105,92938.0
2019-02-14 15:30:00,42.0,42.04,41.99,42.02,53282.0,29.7105,29.7388,29.7034,29.7247,53282.0
2019-02-14 15:35:00,42.02,42.05,41.99,41.99,74768.0,29.7247,29.7459,29.7034,29.7034,74768.0
2019-02-14 15:40:00,41.98,41.98,41.94,41.96,36809.0,29.6964,29.6964,29.6681,29.6822,36809.0
2019-02-14 15:45:00,41.95,41.96,41.91,41.91,64399.0,29.6751,29.6822,29.6468,29.6468,64399.0
2019-02-14 15:50:00,41.91,41.92,41.88,41.9,69277.0,29.6468,29.6539,29.6256,29.6398,69277.0
2019-02-14 15:55:00,41.9,41.9,41.85,41.87,161251.0,29.6398,29.6398,29.6044,29.6185,161251.0
2019-02-15 09:30:00,42.19,42.2,42.14,42.17,145361.0,29.8449,29.852,29.8095,29.8308,145361.0
2019-02-15 09:35:00,42.18,42.26,42.17,42.26,94827.0,29.8378,29.8944,29.8308,29.8944,94827.0
2019-02-15 09:40:00,42.26,42.29,42.22,42.26,83485.0,29.8944,29.9156,29.8661,29.8944,83485.0
2019-02-15 09:45:00,42.27,42.31,42.26,42.27,80591.0,29.9015,29.9298,29.8944,29.9015,80591.0
2019-02-15 09:50:00,42.28,42.32,42.26,42.3,116665.0,29.9086,29.9369,29.8944,29.9227,116665.0
2019-02-15 09:55:00,42.31,42.32,42.24,42.27,42454.0,29.9298,29.9369,29.8803,29.9015,42454.0
2019-02-15 10:00:00,42.28,42.29,42.22,42.25,82124.0,29.9086,29.9156,29.8661,29.8874,82124.0
2019-02-15 10:05:00,42.25,42.28,42.22,42.24,40267.0,29.8874,29.9086,29.8661,29.8803,40267.0
2019-02-15 10:10:00,42.24,42.25,42.21,42.24,39751.0,29.8803,29.8874,29.8591,29.8803,39751.0
2019-02-15 10:15:00,42.25,42.26,42.22,42.26,30479.0,29.8874,29.8944,29.8661,29.8944,30479.0
2019-02-15 10:20:00,42.26,42.31,42.25,42.31,60566.0,29.8944,29.9298,29.8874,29.9298,60566.0
2019-02-15 10:25:00,42.3,42.34,42.27,42.28,96515.0,29.9227,29.951,29.9015,29.9086,96515.0
2019-02-15 10:30:00,42.29,42.33,42.26,42.26,58564.0,29.9156,29.9439,29.8944,29.8944,58564.0
2019-02-15 10:35:00,42.27,42.34,42.26,42.32,92772.0,29.9015,29.951,29.8944,29.9369,92772.0
2019-02-15 10:40:00,42.32,42.35,42.3,42.31,56387.0,29.9369,29.9581,29.9227,29.9298,56387.0
2019-02-15 10:45:00,42.32,42.34,42.31,42.32,23098.0,29.9369,29.951,29.9298,29.9369,23098.0
2019-02-15 10:50:00,42.32,42.33,42.3,42.31,35362.0,29.9369,29.9439,29.9227,29.9298,35362.0
2019-02-15 10:55:00,42.32,42.36,42.29,42.29,41092.0,29.9369,29.9652,29.9156,29.9156,41092.0
2019-02-15 11:00:00,42.29,42.35,42.29,42.33,35411.0,29.9156,29.9581,29.9156,29.9439,35411.0
2019-02-15 11:05:00,42.33,42.34,42.25,42.26,25357.0,29.9439,29.951,29.8874,29.8944,25357.0
2019-02-15 11:10:00,42.26,42.26,42.19,42.2,62810.0,29.8944,29.8944,29.8449,29.852,62810.0
2019-02-15 11:15:00,42.2,42.23,42.2,42.22,22812.0,29.852,29.8732,29.852,29.8661,22812.0
2019-02-15 11:20:00,42.23,42.24,42.18,42.22,29709.0,29.8732,29.8803,29.8378,29.8661,29709.0
2019-02-15 11:25:00,42.22,42.24,42.2,42.2,62907.0,29.8661,29.8803,29.852,29.852,62907.0
2019-02-15 11:30:00,42.2,42.2,42.09,42.12,155022.0,29.852,29.852,29.7742,29.7954,155022.0
2019-02-15 11:35:00,42.12,42.15,42.11,42.12,42375.0,29.7954,29.8166,29.7883,29.7954,42375.0
2019-02-15 11:40:00,42.12,42.16,42.11,42.14,41644.0,29.7954,29.8237,29.7883,29.8095,41644.0
2019-02-15 11:45:00,42.14,42.15,42.1,42.14,16447.0,29.8095,29.8166,29.7812,29.8095,16447.0
2019-02-15 11:50:00,42.14,42.15,42.11,42.14,16423.0,29.8095,29.8166,29.7883,29.8095,16423.0
2019-02-15 11:55:00,42.14,42.16,42.13,42.14,24958.0,29.8095,29.8237,29.8025,29.8095,24958.0
2019-02-15 12:00:00,42.15,42.15,42.1,42.11,26280.0,29.8166,29.8166,29.7812,29.7883,26280.0
2019-02-15 12:05:00,42.11,42.13,42.08,42.13,21380.0,29.7883,29.8025,29.7671,29.8025,21380.0
2019-02-15 12:10:00,42.13,42.18,42.12,42.14,28579.0,29.8025,29.8378,29.7954,29.8095,28579.0
2019-02-15 12:15:00,42.14,42.14,42.12,42.13,38276.0,29.8095,29.8095,29.7954,29.8025,38276.0
2019-02-15 12:20:00,42.12,42.13,42.1,42.1,21667.0,29.7954,29.8025,29.7812,29.7812,21667.0
2019-02-15 12:25:00,42.11,42.17,42.1,42.17,36070.0,29.7883,29.8308,29.7812,29.8308,36070.0
2019-02-15 12:30:00,42.17,42.19,42.16,42.17,17740.0,29.8308,29.8449,29.8237,29.8308,17740.0
2019-02-15 12:35:00,42.16,42.2,42.16,42.2,32276.0,29.8237,29.852,29.8237,29.852,32276.0
2019-02-15 12:40:00,42.2,42.21,42.18,42.2,28786.0,29.852,29.8591,29.8378,29.852,28786.0
2019-02-15 12:45:00,42.19,42.19,42.16,42.18,20989.0,29.8449,29.8449,29.8237,29.8378,20989.0
2019-02-15 12:50:00,42.18,42.18,42.15,42.17,13115.0,29.8378,29.8378,29.8166,29.8308,13115.0
2019-02-15 12:55:00,42.16,42.18,42.16,42.16,15805.0,29.8237,29.8378,29.8237,29.8237,15805.0
2019-02-15 13:00:00,42.17,42.19,42.16,42.16,26035.0,29.8308,29.8449,29.8237,29.8237,26035.0
2019-02-15 13:05:00,42.16,42.17,42.13,42.14,21385.0,29.8237,29.8308,29.8025,29.8095,21385.0
2019-02-15 13:10:00,42.13,42.14,42.11,42.12,23631.0,29.8025,29.8095,29.7883,29.7954,23631.0
2019-02-15 13:15:00,42.12,42.13,42.1,42.13,16578.0,29.7954,29.8025,29.7812,29.8025,16578.0
2019-02-15 13:20:00,42.12,42.13,42.11,42.11,12086.0,29.7954,29.8025,29.7883,29.7883,12086.0
2019-02-15 13:25:00,42.12,42.12,42.1,42.11,23135.0,29.7954,29.7954,29.7812,29.7883,23135.0
2019-02-15 13:30:00,42.11,42.12,42.1,42.11,20316.0,29.7883,29.7954,29.7812,29.7883,20316.0
2019-02-15 13:35:00,42.11,42.12,42.1,42.11,11003.0,29.7883,29.7954,29.7812,29.7883,11003.0
2019-02-15 13:40:00,42.11,42.12,42.1,42.1,43462.0,29.7883,29.7954,29.7812,29.7812,43462.0
2019-02-15 13:45:00,42.1,42.15,42.1,42.14,33364.0,29.7812,29.8166,29.7812,29.8095,33364.0
2019-02-15 13:50:00,42.14,42.18,42.13,42.18,16406.0,29.8095,29.8378,29.8025,29.8378,16406.0
2019-02-15 13:55:00,42.17,42.17,42.15,42.15,12817.0,29.8308,29.8308,29.8166,29.8166,12817.0
2019-02-15 14:00:00,42.16,42.18,42.15,42.18,14464.0,29.8237,29.8378,29.8166,29.8378,14464.0
2019-02-15 14:05:00,42.18,42.2,42.18,42.2,16814.0,29.8378,29.852,29.8378,29.852,16814.0
2019-02-15 14:10:00,42.2,42.21,42.18,42.19,45011.0,29.852,29.8591,29.8378,29.8449,45011.0
2019-02-15 14:15:00,42.2,42.22,42.19,42.21,22931.0,29.852,29.8661,29.8449,29.8591,22931.0
2019-02-15 14:20:00,42.21,42.25,42.2,42.25,39498.0,29.8591,29.8874,29.852,29.8874,39498.0
2019-02-15 14:25:00,42.25,42.27,42.24,42.25,37523.0,29.8874,29.9015,29.8803,29.8874,37523.0
2019-02-15 14:30:00,42.25,42.26,42.24,42.25,25716.0,29.8874,29.8944,29.8803,29.8874,25716.0
2019-02-15 14:35:00,42.25,42.27,42.24,42.26,24505.0,29.8874,29.9015,29.8803,29.8944,24505.0
2019-02-15 14:40:00,42.26,42.27,42.25,42.26,31097.0,29.8944,29.9015,29.8874,29.8944,31097.0
2019-02-15 14:45:00,42.26,42.26,42.25,42.26,29707.0,29.8944,29.8944,29.8874,29.8944,29707.0
2019-02-15 14:50:00,42.26,42.26,42.25,42.26,16916.0,29.8944,29.8944,29.8874,29.8944,16916.0
2019-02-15 14:55:00,42.26,42.29,42.25,42.28,31542.0,29.8944,29.9156,29.8874,29.9086,31542.0
2019-02-15 15:00:00,42.28,42.3,42.27,42.28,27761.0,29.9086,29.9227,29.9015,29.9086,27761.0
2019-02-15 15:05:00,42.29,42.29,42.27,42.28,19587.0,29.9156,29.9156,29.9015,29.9086,19587.0
2019-02-15 15:10:00,42.28,42.28,42.26,42.27,20596.0,29.9086,29.9086,29.8944,29.9015,20596.0
2019-02-15 15:15:00,42.27,42.27,42.25,42.26,17469.0,29.9015,29.9015,29.8874,29.8944,17469.0
2019-02-15 15:20:00,42.25,42.27,42.25,42.27,16422.0,29.8874,29.9015,29.8874,29.9015,16422.0
2019-02-15 15:25:00,42.27,42.3,42.27,42.27,38265.0,29.9015,29.9227,29.9015,29.9015,38265.0
2019-02-15 15:30:00,42.27,42.28,42.24,42.26,22083.0,29.9015,29.9086,29.8803,29.8944,22083.0
2019-02-15 15:35:00,42.26,42.27,42.23,42.26,27465.0,29.8944,29.9015,29.8732,29.8944,27465.0
2019-02-15 15:40:00,42.25,42.28,42.24,42.27,48424.0,29.8874,29.9086,29.8803,29.9015,48424.0
2019-02-15 15:45:00,42.28,42.3,42.27,42.29,61348.0,29.9086,29.9227,29.9015,29.9156,61348.0
2019-02-15 15:50:00,42.3,42.3,42.26,42.27,46148.0,29.9227,29.9227,29.8944,29.9015,46148.0
2019-02-15 15:55:00,42.27,42.29,42.25,42.29,123675.0,29.9015,29.9156,29.8874,29.9156,123675.0
2019-02-19 09:30:00,41.89,42.07,41.89,42.05,285167.0,29.6327,29.76,29.6327,29.7459,285167.0
2019-02-19 09:35:00,42.05,42.1,42.02,42.09,79606.0,29.7459,29.7812,29.7247,29.7742,79606.0
2019-02-19 09:40:00,42.09,42.15,42.08,42.14,87292.0,29.7742,29.8166,29.7671,29.8095,87292.0
2019-02-19 09:45:00,42.13,42.15,42.11,42.15,54622.0,29.8025,29.8166,29.7883,29.8166,54622.0
2019-02-19 09:50:00,42.15,42.22,42.14,42.19,76398.0,29.8166,29.8661,29.8095,29.8449,76398.0
2019-02-19 09:55:00,42.19,42.27,42.19,42.26,61789.0,29.8449,29.9015,29.8449,29.8944,61789.0
2019-02-19 10:00:00,42.26,42.3,42.23,42.29,63497.0,29.8944,29.9227,29.8732,29.9156,63497.0
2019-02-19 10:05:00,42.29,42.31,42.25,42.27,65448.0,29.9156,29.9298,29.8874,29.9015,65448.0
2019-02-19 10:10:00,42.27,42.32,42.27,42.31,42493.0,29.9015,29.9369,29.9015,29.9298,42493.0
2019-02-19 10:15:00,42.32,42.33,42.24,42.25,44176.0,29.9369,29.9439,29.8803,29.8874,44176.0
2019-02-19 10:20:00,42.25,42.26,42.24,42.25,50744.0,29.8874,29.8944,29.8803,29.8874,50744.0
2019-02-19 10:25:00,42.25,42.29,42.24,42.27,49765.0,29.8874,29.9156,29.8803,29.9015,49765.0
2019-02-19 10:30:00,42.28,42.3,42.23,42.26,55311.0,29.9086,29.9227,29.8732,29.8944,55311.0
2019-02-19 10:35:00,42.25,42.26,42.21,42.21,26896.0,29.8874,29.8944,29.8591,29.8591,26896.0
2019-02-19 10:40:00,42.22,42.24,42.19,42.23,49199.0,29.8661,29.8803,29.8449,29.8732,49199.0
2019-02-19 10:45:00,42.24,42.25,42.21,42.22,56396.0,29.8803,29.8874,29.8591,29.8661,56396.0
2019-02-19 10:50:00,42.22,42.25,42.22,42.24,20897.0,29.8661,29.8874,29.8661,29.8803,20897.0
2019-02-19 10:55:00,42.23,42.25,42.22,42.24,35494.0,29.8732,29.8874,29.8661,29.8803,35494.0
2019-02-19 11:00:00,42.25,42.27,42.22,42.25,109835.0,29.8874,29.9015,29.8661,29.8874,109835.0
2019-02-19 11:05:00,42.25,42.27,42.23,42.24,39562.0,29.8874,29.9015,29.8732,29.8803,39562.0
2019-02-19 11:10:00,42.24,42.26,42.22,42.25,36502.0,29.8803,29.8944,29.8661,29.8874,36502.0
2019-02-19 11:15:00,42.24,42.26,42.23,42.23,38143.0,29.8803,29.8944,29.8732,29.8732,38143.0
2019-02-19 11:20:00,42.23,42.24,42.17,42.17,79655.0,29.8732,29.8803,29.8308,29.8308,79655.0
2019-02-19 11:25:00,42.18,42.23,42.17,42.22,27348.0,29.8378,29.8732,29.8308,29.8661,27348.0
2019-02-19 11:30:00,42.21,42.22,42.19,42.2,88204.0,29.8591,29.8661,29.8449,29.852,88204.0
2019-02-19 11:35:00,42.2,42.3,42.19,42.3,56269.0,29.852,29.9227,29.8449,29.9227,56269.0
2019-02-19 11:40:00,42.3,42.33,42.29,42.32,23077.0,29.9227,29.9439,29.9156,29.9369,23077.0
2019-02-19 11:45:00,42.32,42.34,42.29,42.33,96358.0,29.9369,29.951,29.9156,29.9439,96358.0
2019-02-19 11:50:00,42.33,42.38,42.31,42.37,29492.0,29.9439,29.9793,29.9298,29.9722,29492.0
2019-02-19 11:55:00,42.37,42.39,42.35,42.39,25752.0,29.9722,29.9864,29.9581,29.9864,25752.0
2019-02-19 12:00:00,42.38,42.38,42.33,42.34,44309.0,29.9793,29.9793,29.9439,29.951,44309.0
2019-02-19 12:05:00,42.34,42.36,42.33,42.36,40568.0,29.951,29.9652,29.9439,29.9652,40568.0
2019-02-19 12:10:00,42.36,42.38,42.35,42.36,12996.0,29.9652,29.9793,29.9581,29.9652,12996.0
2019-02-19 12:15:00,42.36,42.38,42.34,42.35,44522.0,29.9652,29.9793,29.951,29.9581,44522.0
2019-02-19 12:20:00,42.36,42.43,42.35,42.39,37375.0,29.9652,30.0147,29.9581,29.9864,37375.0
2019-02-19 12:25:00,42.39,42.43,42.38,42.43,32113.0,29.9864,30.0147,29.9793,30.0147,32113.0
2019-02-19 12:30:00,42.42,42.43,42.38,42.39,28053.0,30.0076,30.0147,29.9793,29.9864,28053.0
2019-02-19 12:35:00,42.39,42.4,42.38,42.38,19452.0,29.9864,29.9935,29.9793,29.9793,19452.0
2019-02-19 12:40:00,42.38,42.41,42.38,42.4,19460.0,29.9793,30.0005,29.9793,29.9935,19460.0
2019-02-19 12:45:00,42.39,42.42,42.38,42.39,20724.0,29.9864,30.0076,29.9793,29.9864,20724.0
2019-02-19 12:50:00,42.39,42.4,42.38,42.4,20613.0,29.9864,29.9935,29.9793,29.9935,20613.0
2019-02-19 12:55:00,42.4,42.42,42.39,42.41,12938.0,29.9935,30.0076,29.9864,30.0005,12938.0
2019-02-19 13:00:00,42.4,42.41,42.39,42.39,19994.0,29.9935,30.0005,29.9864,29.9864,19994.0
2019-02-19 13:05:00,42.38,42.4,42.38,42.39,9486.0,29.9793,29.9935,29.9793,29.9864,9486.0
2019-02-19 13:10:00,42.39,42.4,42.38,42.4,10904.0,29.9864,29.9935,29.9793,29.9935,10904.0
2019-02-19 13:15:00,42.39,42.42,42.39,42.4,22178.0,29.9864,30.0076,29.9864,29.9935,22178.0
2019-02-19 13:20:00,42.39,42.41,42.39,42.4,27921.0,29.9864,30.0005,29.9864,29.9935,27921.0
2019-02-19 13:25:00,42.41,42.42,42.39,42.41,31163.0,30.0005,30.0076,29.9864,30.0005,31163.0
2019-02-19 13:30:00,42.41,42.42,42.38,42.39,16380.0,30.0005,30.0076,29.9793,29.9864,16380.0
2019-02-19 13:35:00,42.38,42.39,42.37,42.39,14694.0,29.9793,29.9864,29.9722,29.9864,14694.0
2019-02-19 13:40:00,42.4,42.41,42.39,42.41,29449.0,29.9935,30.0005,29.9864,30.0005,29449.0
2019-02-19 13:45:00,42.41,42.41,42.39,42.4,36316.0,30.0005,30.0005,29.9864,29.9935,36316.0
2019-02-19 13:50:00,42.4,42.4,42.37,42.39,19765.0,29.9935,29.9935,29.9722,29.9864,19765.0
2019-02-19 13:55:00,42.39,42.4,42.37,42.39,19061.0,29.9864,29.9935,29.9722,29.9864,19061.0
2019-02-19 14:00:00,42.38,42.41,42.37,42.4,23559.0,29.9793,30.0005,29.9722,29.9935,23559.0
2019-02-19 14:05:00,42.4,42.45,42.39,42.44,35910.0,29.9935,30.0288,29.9864,30.0218,35910.0
2019-02-19 14:10:00,42.45,42.47,42.41,42.43,60427.0,30.0288,30.043,30.0005,30.0147,60427.0
2019-02-19 14:15:00,42.42,42.45,42.42,42.44,18353.0,30.0076,30.0288,30.0076,30.0218,18353.0
2019-02-19 14:20:00,42.44,42.48,42.43,42.47,21102.0,30.0218,30.0501,30.0147,30.043,21102.0
2019-02-19 14:25:00,42.48,42.49,42.46,42.48,36504.0,30.0501,30.0571,30.0359,30.0501,36504.0
2019-02-19 14:30:00,42.47,42.49,42.46,42.47,15744.0,30.043,30.0571,30.0359,30.043,15744.0
2019-02-19 14:35:00,42.47,42.47,42.45,42.47,15339.0,30.043,30.043,30.0288,30.043,15339.0
2019-02-19 14:40:00,42.46,42.47,42.44,42.46,38592.0,30.0359,30.043,30.0218,30.0359,38592.0
2019-02-19 14:45:00,42.46,42.46,42.45,42.46,21225.0,30.0359,30.0359,30.0288,30.0359,21225.0
2019-02-19 14:50:00,42.45,42.47,42.45,42.46,34919.0,30.0288,30.043,30.0288,30.0359,34919.0
2019-02-19 14:55:00,42.46,42.47,42.45,42.46,21700.0,30.0359,30.043,30.0288,30.0359,21700.0
2019-02-19 15:00:00,42.46,42.47,42.45,42.46,28473.0,30.0359,30.043,30.0288,30.0359,28473.0
2019-02-19 15:05:00,42.46,42.48,42.46,42.48,15501.0,30.0359,30.0501,30.0359,30.0501,15501.0
2019-02-19 15:10:00,42.48,42.48,42.46,42.48,41616.0,30.0501,30.0501,30.0359,30.0501,41616.0
2019-02-19 15:15:00,42.48,42.48,42.46,42.47,33323.0,30.0501,30.0501,30.0359,30.043,33323.0
2019-02-19 15:20:00,42.47,42.47,42.44,42.45,35346.0,30.043,30.043,30.0218,30.0288,35346.0
2019-02-19 15:25:00,42.45,42.46,42.44,42.45,37038.0,30.0288,30.0359,30.0218,30.0288,37038.0
2019-02-19 15:30:00,42.45,42.47,42.43,42.44,70502.0,30.0288,30.043,30.0147,30.0218,70502.0
2019-02-19 15:35:00,42.45,42.46,42.41,42.41,65935.0,30.0288,30.0359,30.0005,30.0005,65935.0
2019-02-19 15:40:00,42.42,42.43,42.41,42.41,42638.0,30.0076,30.0147,30.0005,30.0005,42638.0
2019-02-19 15:45:00,42.42,42.42,42.4,42.41,81866.0,30.0076,30.0076,29.9935,30.0005,81866.0
2019-02-19 15:50:00,42.41,42.42,42.41,42.41,65925.0,30.0005,30.0076,30.0005,30.0005,65925.0
2019-02-19 15:55:00,42.41,42.42,42.36,42.38,293275.0,30.0005,30.0076,29.9652,29.9793,293275.0
2019-02-20 09:30:00,42.4,42.44,42.38,42.41,105419.0,29.9935,30.0218,29.9793,30.0005,105419.0
2019-02-20 09:35:00,42.42,42.44,42.41,42.41,43707.0,30.0076,30.0218,30.0005,30.0005,43707.0
2019-02-20 09:40:00,42.42,42.44,42.39,42.41,73593.0,30.0076,30.0218,29.9864,30.0005,73593.0
2019-02-20 09:45:00,42.41,42.43,42.38,42.4,53382.0,30.0005,30.0147,29.9793,29.9935,53382.0
2019-02-20 09:50:00,42.4,42.42,42.38,42.41,42578.0,29.9935,30.0076,29.9793,30.0005,42578.0
2019-02-20 09:55:00,42.41,42.47,42.41,42.44,49825.0,30.0005,30.043,30.0005,30.0218,49825.0
2019-02-20 10:00:00,42.44,42.49,42.44,42.48,35188.0,30.0218,30.0571,30.0218,30.0501,35188.0
2019-02-20 10:05:00,42.48,42.48,42.41,42.46,220201.0,30.0501,30.0501,30.0005,30.0359,220201.0
2019-02-20 10:10:00,42.46,42.49,42.44,42.44,25795.0,30.0359,30.0571,30.0218,30.0218,25795.0
2019-02-20 10:15:00,42.44,42.5,42.44,42.48,78881.0,30.0218,30.0642,30.0218,30.0501,78881.0
2019-02-20 10:20:00,42.49,42.54,42.48,42.53,62573.0,30.0571,30.0925,30.0501,30.0854,62573.0
2019-02-20 10:25:00,42.53,42.56,42.53,42.54,34630.0,30.0854,30.1066,30.0854,30.0925,34630.0
2019-02-20 10:30:00,42.55,42.56,42.52,42.54,32688.0,30.0996,30.1066,30.0783,30.0925,32688.0
2019-02-20 10:35:00,42.54,42.58,42.53,42.57,45671.0,30.0925,30.1208,30.0854,30.1137,45671.0
2019-02-20 10:40:00,42.57,42.59,42.55,42.57,27268.0,30.1137,30.1279,30.0996,30.1137,27268.0
2019-02-20 10:45:00,42.57,42.58,42.54,42.55,60949.0,30.1137,30.1208,30.0925,30.0996,60949.0
2019-02-20 10:50:00,42.55,42.56,42.52,42.56,28936.0,30.0996,30.1066,30.0783,30.1066,28936.0
2019-02-20 10:55:00,42.57,42.57,42.52,42.53,27979.0,30.1137,30.1137,30.0783,30.0854,27979.0
2019-02-20 11:00:00,42.53,42.59,42.49,42.59,76412.0,30.0854,30.1279,30.0571,30.1279,76412.0
2019-02-20 11:05:00,42.59,42.61,42.57,42.6,55954.0,30.1279,30.142,30.1137,30.1349,55954.0
2019-02-20 11:10:00,42.6,42.62,42.58,42.62,69469.0,30.1349,30.1491,30.1208,30.1491,69469.0
2019-02-20 11:15:00,42.62,42.62,42.58,42.6,44365.0,30.1491,30.1491,30.1208,30.1349,44365.0
2019-02-20 11:20:00,42.61,42.61,42.51,42.51,51718.0,30.142,30.142,30.0713,30.0713,51718.0
2019-02-20 11:25:00,42.51,42.57,42.5,42.56,32389.0,30.0713,30.1137,30.0642,30.1066,32389.0
2019-02-20 11:30:00,42.56,42.57,42.51,42.56,133105.0,30.1066,30.1137,30.0713,30.1066,133105.0
2019-02-20 11:35:00,42.56,42.6,42.56,42.59,27468.0,30.1066,30.1349,30.1066,30.1279,27468.0
2019-02-20 11:40:00,42.59,42.63,42.59,42.61,25086.0,30.1279,30.1562,30.1279,30.142,25086.0
2019-02-20 11:45:00,42.62,42.63,42.6,42.63,35905.0,30.1491,30.1562,30.1349,30.1562,35905.0
2019-02-20 11:50:00,42.63,42.64,42.61,42.64,64054.0,30.1562,30.1632,30.142,30.1632,64054.0
2019-02-20 11:55:00,42.64,42.67,42.63,42.66,66295.0,30.1632,30.1845,30.1562,30.1774,66295.0
2019-02-20 12:00:00,42.66,42.67,42.62,42.63,36393.0,30.1774,30.1845,30.1491,30.1562,36393.0
2019-02-20 12:05:00,42.63,42.63,42.58,42.6,51808.0,30.1562,30.1562,30.1208,30.1349,51808.0
2019-02-20 12:10:00,42.61,42.65,42.61,42.61,31741.0,30.142,30.1703,30.142,30.142,31741.0
2019-02-20 12:15:00,42.61,42.63,42.6,42.61,22587.0,30.142,30.1562,30.1349,30.142,22587.0
2019-02-20 12:20:00,42.6,42.63,42.6,42.63,11950.0,30.1349,30.1562,30.1349,30.1562,11950.0
2019-02-20 12:25:00,42.63,42.63,42.56,42.57,33233.0,30.1562,30.1562,30.1066,30.1137,33233.0
2019-02-20 12:30:00,42.57,42.58,42.53,42.55,55455.0,30.1137,30.1208,30.0854,30.0996,55455.0
2019-02-20 12:35:00,42.55,42.62,42.55,42.62,35002.0,30.0996,30.1491,30.0996,30.1491,35002.0
2019-02-20 12:40:00,42.62,42.63,42.59,42.59,31262.0,30.1491,30.1562,30.1279,30.1279,31262.0
2019-02-20 12:45:00,42.6,42.63,42.59,42.63,28121.0,30.1349,30.1562,30.1279,30.1562,28121.0
2019-02-20 12:50:00,42.63,42.65,42.62,42.64,36232.0,30.1562,30.1703,30.1491,30.1632,36232.0
2019-02-20 12:55:00,42.64,42.67,42.63,42.66,31098.0,30.1632,30.1845,30.1562,30.1774,31098.0
2019-02-20 13:00:00,42.66,42.67,42.64,42.66,39041.0,30.1774,30.1845,30.1632,30.1774,39041.0
2019-02-20 13:05:00,42.66,42.69,42.66,42.66,49807.0,30.1774,30.1986,30.1774,30.1774,49807.0
2019-02-20 13:10:00,42.67,42.71,42.66,42.71,78889.0,30.1845,30.2128,30.1774,30.2128,78889.0
2019-02-20 13:15:00,42.71,42.73,42.69,42.73,40767.0,30.2128,30.2269,30.1986,30.2269,40767.0
2019-02-20 13:20:00,42.73,42.74,42.7,42.72,48094.0,30.2269,30.234,30.2057,30.2198,48094.0
2019-02-20 13:25:00,42.71,42.72,42.68,42.72,29117.0,30.2128,30.2198,30.1915,30.2198,29117.0
2019-02-20 13:30:00,42.71,42.72,42.7,42.72,33400.0,30.2128,30.2198,30.2057,30.2198,33400.0
2019-02-20 13:35:00,42.71,42.72,42.69,42.72,38868.0,30.2128,30.2198,30.1986,30.2198,38868.0
2019-02-20 13:40:00,42.71,42.73,42.71,42.73,53414.0,30.2128,30.2269,30.2128,30.2269,53414.0
2019-02-20 13:45:00,42.73,42.74,42.71,42.72,30403.0,30.2269,30.234,30.2128,30.2198,30403.0
2019-02-20 13:50:00,42.73,42.73,42.69,42.7,21314.0,30.2269,30.2269,30.1986,30.2057,21314.0
2019-02-20 13:55:00,42.69,42.7,42.65,42.65,39712.0,30.1986,30.2057,30.1703,30.1703,39712.0
2019-02-20 14:00:00,42.66,42.68,42.59,42.61,41560.0,30.1774,30.1915,30.1279,30.142,41560.0
2019-02-20 14:05:00,42.6,42.68,42.59,42.64,36881.0,30.1349,30.1915,30.1279,30.1632,36881.0
2019-02-20 14:10:00,42.64,42.66,42.57,42.63,57929.0,30.1632,30.1774,30.1137,30.1562,57929.0
2019-02-20 14:15:00,42.64,42.64,42.58,42.58,17736.0,30.1632,30.1632,30.1208,30.1208,17736.0
2019-02-20 14:20:00,42.58,42.58,42.54,42.57,18024.0,30.1208,30.1208,30.0925,30.1137,18024.0
2019-02-20 14:25:00,42.57,42.6,42.57,42.58,27361.0,30.1137,30.1349,30.1137,30.1208,27361.0
2019-02-20 14:30:00,42.58,42.63,42.58,42.61,43203.0,30.1208,30.1562,30.1208,30.142,43203.0
2019-02-20 14:35:00,42.62,42.65,42.59,42.6,61594.0,30.1491,30.1703,30.1279,30.1349,61594.0
2019-02-20 14:40:00,42.61,42.61,42.58,42.6,49673.0,30.142,30.142,30.1208,30.1349,49673.0
2019-02-20 14:45:00,42.59,42.61,42.58,42.59,52863.0,30.1279,30.142,30.1208,30.1279,52863.0
2019-02-20 14:50:00,42.59,42.61,42.58,42.58,67149.0,30.1279,30.142,30.1208,30.1208,67149.0
2019-02-20 14:55:00,42.58,42.6,42.56,42.56,25472.0,30.1208,30.1349,30.1066,30.1066,25472.0
2019-02-20 15:00:00,42.57,42.58,42.55,42.55,50397.0,30.1137,30.1208,30.0996,30.0996,50397.0
2019-02-20 15:05:00,42.55,42.56,42.53,42.54,39194.0,30.0996,30.1066,30.0854,30.0925,39194.0
2019-02-20 15:10:00,42.54,42.58,42.53,42.57,48972.0,30.0925,30.1208,30.0854,30.1137,48972.0
2019-02-20 15:15:00,42.57,42.59,42.56,42.59,22840.0,30.1137,30.1279,30.1066,30.1279,22840.0
2019-02-20 15:20:00,42.59,42.59,42.56,42.58,32696.0,30.1279,30.1279,30.1066,30.1208,32696.0
2019-02-20 15:25:00,42.57,42.59,42.56,42.56,41896.0,30.1137,30.1279,30.1066,30.1066,41896.0
2019-02-20 15:30:00,42.57,42.57,42.54,42.55,46852.0,30.1137,30.1137,30.0925,30.0996,46852.0
2019-02-20 15:35:00,42.55,42.55,42.52,42.52,61170.0,30.0996,30.0996,30.0783,30.0783,61170.0
2019-02-20 15:40:00,42.52,42.53,42.49,42.51,118601.0,30.0783,30.0854,30.0571,30.0713,118601.0
2019-02-20 15:45:00,42.51,42.51,42.46,42.49,149730.0,30.0713,30.0713,30.0359,30.0571,149730.0
2019-02-20 15:50:00,42.49,42.51,42.46,42.5,142695.0,30.0571,30.0713,30.0359,30.0642,142695.0
2019-02-20 15:55:00,42.49,42.5,42.44,42.48,157970.0,30.0571,30.0642,30.0218,30.0501,157970.0
2019-02-21 09:30:00,42.24,42.34,42.24,42.29,145069.0,29.8803,29.951,29.8803,29.9156,145069.0
2019-02-21 09:35:00,42.29,42.37,42.26,42.31,63853.0,29.9156,29.9722,29.8944,29.9298,63853.0
2019-02-21 09:40:00,42.31,42.32,42.27,42.29,53940.0,29.9298,29.9369,29.9015,29.9156,53940.0
2019-02-21 09:45:00,42.27,42.3,42.22,42.23,75234.0,29.9015,29.9227,29.8661,29.8732,75234.0
2019-02-21 09:50:00,42.23,42.28,42.23,42.25,53632.0,29.8732,29.9086,29.8732,29.8874,53632.0
2019-02-21 09:55:00,42.25,42.34,42.24,42.34,62185.0,29.8874,29.951,29.8803,29.951,62185.0
2019-02-21 10:00:00,42.33,42.33,42.26,42.31,49210.0,29.9439,29.9439,29.8944,29.9298,49210.0
2019-02-21 10:05:00,42.31,42.34,42.3,42.33,43080.0,29.9298,29.951,29.9227,29.9439,43080.0
2019-02-21 10:10:00,42.32,42.35,42.28,42.34,112041.0,29.9369,29.9581,29.9086,29.951,112041.0
2019-02-21 10:15:00,42.34,42.38,42.3,42.32,54226.0,29.951,29.9793,29.9227,29.9369,54226.0
2019-02-21 10:20:00,42.32,42.33,42.26,42.29,63718.0,29.9369,29.9439,29.8944,29.9156,63718.0
2019-02-21 10:25:00,42.29,42.3,42.19,42.19,83409.0,29.9156,29.9227,29.8449,29.8449,83409.0
2019-02-21 10:30:00,42.19,42.26,42.19,42.25,39025.0,29.8449,29.8944,29.8449,29.8874,39025.0
2019-02-21 10:35:00,42.25,42.26,42.22,42.23,38212.0,29.8874,29.8944,29.8661,29.8732,38212.0
2019-02-21 10:40:00,42.24,42.27,42.23,42.26,52136.0,29.8803,29.9015,29.8732,29.8944,52136.0
2019-02-21 10:45:00,42.26,42.27,42.23,42.25,71928.0,29.8944,29.9015,29.8732,29.8874,71928.0
2019-02-21 10:50:00,42.25,42.28,42.23,42.28,47886.0,29.8874,29.9086,29.8732,29.9086,47886.0
2019-02-21 10:55:00,42.28,42.34,42.27,42.32,68449.0,29.9086,29.951,29.9015,29.9369,68449.0
2019-02-21 11:00:00,42.33,42.34,42.28,42.34,58446.0,29.9439,29.951,29.9086,29.951,58446.0
2019-02-21 11:05:00,42.33,42.36,42.26,42.27,62385.0,29.9439,29.9652,29.8944,29.9015,62385.0
2019-02-21 11:10:00,42.27,42.32,42.27,42.31,95934.0,29.9015,29.9369,29.9015,29.9298,95934.0
2019-02-21 11:15:00,42.32,42.34,42.3,42.32,60772.0,29.9369,29.951,29.9227,29.9369,60772.0
2019-02-21 11:20:00,42.32,42.33,42.28,42.29,32856.0,29.9369,29.9439,29.9086,29.9156,32856.0
2019-02-21 11:25:00,42.29,42.32,42.28,42.31,43209.0,29.9156,29.9369,29.9086,29.9298,43209.0
2019-02-21 11:30:00,42.3,42.42,42.29,42.42,179699.0,29.9227,30.0076,29.9156,30.0076,179699.0
2019-02-21 11:35:00,42.41,42.42,42.37,42.38,43980.0,30.0005,30.0076,29.9722,29.9793,43980.0
2019-02-21 11:40:00,42.39,42.42,42.38,42.4,70164.0,29.9864,30.0076,29.9793,29.9935,70164.0
2019-02-21 11:45:00,42.4,42.4,42.27,42.3,61918.0,29.9935,29.9935,29.9015,29.9227,61918.0
2019-02-21 11:50:00,42.3,42.31,42.23,42.28,37719.0,29.9227,29.9298,29.8732,29.9086,37719.0
2019-02-21 11:55:00,42.28,42.3,42.25,42.26,54771.0,29.9086,29.9227,29.8874,29.8944,54771.0
2019-02-21 12:00:00,42.26,42.26,42.2,42.23,79951.0,29.8944,29.8944,29.852,29.8732,79951.0
2019-02-21 12:05:00,42.23,42.24,42.2,42.2,23090.0,29.8732,29.8803,29.852,29.852,23090.0
2019-02-21 12:10:00,42.19,42.22,42.17,42.18,42436.0,29.8449,29.8661,29.8308,29.8378,42436.0
2019-02-21 12:15:00,42.18,42.19,42.17,42.18,51028.0,29.8378,29.8449,29.8308,29.8378,51028.0
2019-02-21 12:20:00,42.18,42.2,42.14,42.15,58823.0,29.8378,29.852,29.8095,29.8166,58823.0
2019-02-21 12:25:00,42.15,42.18,42.15,42.17,30498.0,29.8166,29.8378,29.8166,29.8308,30498.0
2019-02-21 12:30:00,42.16,42.2,42.16,42.19,22423.0,29.8237,29.852,29.8237,29.8449,22423.0
2019-02-21 12:35:00,42.19,42.2,42.17,42.19,26617.0,29.8449,29.852,29.8308,29.8449,26617.0
2019-02-21 12:40:00,42.19,42.26,42.18,42.25,54126.0,29.8449,29.8944,29.8378,29.8874,54126.0
2019-02-21 12:45:00,42.26,42.26,42.21,42.23,21870.0,29.8944,29.8944,29.8591,29.8732,21870.0
2019-02-21 12:50:00,42.22,42.27,42.22,42.25,35748.0,29.8661,29.9015,29.8661,29.8874,35748.0
2019-02-21 12:55:00,42.26,42.27,42.24,42.25,43803.0,29.8944,29.9015,29.8803,29.8874,43803.0
2019-02-21 13:00:00,42.25,42.26,42.22,42.23,20740.0,29.8874,29.8944,29.8661,29.8732,20740.0
2019-02-21 13:05:00,42.24,42.27,42.23,42.26,28848.0,29.8803,29.9015,29.8732,29.8944,28848.0
2019-02-21 13:10:00,42.26,42.27,42.24,42.25,22947.0,29.8944,29.9015,29.8803,29.8874,22947.0
2019-02-21 13:15:00,42.25,42.26,42.23,42.24,13371.0,29.8874,29.8944,29.8732,29.8803,13371.0
2019-02-21 13:20:00,42.23,42.26,42.23,42.25,18439.0,29.8732,29.8944,29.8732,29.8874,18439.0
2019-02-21 13:25:00,42.25,42.26,42.22,42.23,14537.0,29.8874,29.8944,29.8661,29.8732,14537.0
2019-02-21 13:30:00,42.23,42.24,42.21,42.22,17844.0,29.8732,29.8803,29.8591,29.8661,17844.0
2019-02-21 13:35:00,42.22,42.25,42.21,42.24,31142.0,29.8661,29.8874,29.8591,29.8803,31142.0
2019-02-21 13:40:00,42.25,42.28,42.24,42.27,18373.0,29.8874,29.9086,29.8803,29.9015,18373.0
2019-02-21 13:45:00,42.27,42.28,42.26,42.27,26746.0,29.9015,29.9086,29.8944,29.9015,26746.0
2019-02-21 13:50:00,42.26,42.27,42.25,42.26,20497.0,29.8944,29.9015,29.8874,29.8944,20497.0
2019-02-21 13:55:00,42.26,42.27,42.25,42.26,24991.0,29.8944,29.9015,29.8874,29.8944,24991.0
2019-02-21 14:00:00,42.27,42.27,42.22,42.23,15953.0,29.9015,29.9015,29.8661,29.8732,15953.0
2019-02-21 14:05:00,42.23,42.23,42.2,42.23,44249.0,29.8732,29.8732,29.852,29.8732,44249.0
2019-02-21 14:10:00,42.23,42.24,42.21,42.23,24452.0,29.8732,29.8803,29.8591,29.8732,24452.0
2019-02-21 14:15:00,42.21,42.22,42.19,42.2,29644.0,29.8591,29.8661,29.8449,29.852,29644.0
2019-02-21 14:20:00,42.2,42.21,42.19,42.2,30132.0,29.852,29.8591,29.8449,29.852,30132.0
2019-02-21 14:25:00,42.2,42.22,42.18,42.21,29050.0,29.852,29.8661,29.8378,29.8591,29050.0
2019-02-21 14:30:00,42.21,42.24,42.21,42.23,40535.0,29.8591,29.8803,29.8591,29.8732,40535.0
2019-02-21 14:35:00,42.23,42.24,42.21,42.22,25903.0,29.8732,29.8803,29.8591,29.8661,25903.0
2019-02-21 14:40:00,42.21,42.25,42.21,42.22,40117.0,29.8591,29.8874,29.8591,29.8661,40117.0
2019-02-21 14:45:00,42.23,42.23,42.16,42.19,31423.0,29.8732,29.8732,29.8237,29.8449,31423.0
2019-02-21 14:50:00,42.19,42.19,42.14,42.17,47881.0,29.8449,29.8449,29.8095,29.8308,47881.0
2019-02-21 14:55:00,42.16,42.19,42.16,42.17,21460.0,29.8237,29.8449,29.8237,29.8308,21460.0
2019-02-21 15:00:00,42.18,42.19,42.16,42.18,33722.0,29.8378,29.8449,29.8237,29.8378,33722.0
2019-02-21 15:05:00,42.17,42.22,42.17,42.22,26379.0,29.8308,29.8661,29.8308,29.8661,26379.0
2019-02-21 15:10:00,42.22,42.22,42.17,42.2,34266.0,29.8661,29.8661,29.8308,29.852,34266.0
2019-02-21 15:15:00,42.19,42.2,42.16,42.18,45430.0,29.8449,29.852,29.8237,29.8378,45430.0
2019-02-21 15:20:00,42.17,42.21,42.17,42.21,50635.0,29.8308,29.8591,29.8308,29.8591,50635.0
2019-02-21 15:25:00,42.21,42.21,42.18,42.19,59977.0,29.8591,29.8591,29.8378,29.8449,59977.0
2019-02-21 15:30:00,42.19,42.2,42.16,42.2,50855.0,29.8449,29.852,29.8237,29.852,50855.0
2019-02-21 15:35:00,42.2,42.2,42.19,42.2,34505.0,29.852,29.852,29.8449,29.852,34505.0
2019-02-21 15:40:00,42.2,42.21,42.18,42.2,63169.0,29.852,29.8591,29.8378,29.852,63169.0
2019-02-21 15:45:00,42.2,42.23,42.19,42.23,48177.0,29.852,29.8732,29.8449,29.8732,48177.0
2019-02-21 15:50:00,42.23,42.25,42.22,42.25,71744.0,29.8732,29.8874,29.8661,29.8874,71744.0
2019-02-21 15:55:00,42.25,42.29,42.24,42.28,138219.0,29.8874,29.9156,29.8803,29.9086,138219.0
2019-02-22 09:30:00,42.38,42.44,42.37,42.41,223354.0,29.9793,30.0218,29.9722,30.0005,223354.0
2019-02-22 09:35:00,42.42,42.44,42.37,42.39,47757.0,30.0076,30.0218,29.9722,29.9864,47757.0
2019-02-22 09:40:00,42.39,42.41,42.33,42.37,51916.0,29.9864,30.0005,29.9439,29.9722,51916.0
2019-02-22 09:45:00,42.37,42.41,42.37,42.37,57956.0,29.9722,30.0005,29.9722,29.9722,57956.0
2019-02-22 09:50:00,42.37,42.38,42.35,42.37,71546.0,29.9722,29.9793,29.9581,29.9722,71546.0
2019-02-22 09:55:00,42.37,42.38,42.34,42.35,39753.0,29.9722,29.9793,29.951,29.9581,39753.0
2019-02-22 10:00:00,42.34,42.4,42.32,42.35,74491.0,29.951,29.9935,29.9369,29.9581,74491.0
2019-02-22 10:05:00,42.35,42.37,42.28,42.28,63487.0,29.9581,29.9722,29.9086,29.9086,63487.0
2019-02-22 10:10:00,42.28,42.31,42.27,42.28,44536.0,29.9086,29.9298,29.9015,29.9086,44536.0
2019-02-22 10:15:00,42.28,42.31,42.25,42.27,41871.0,29.9086,29.9298,29.8874,29.9015,41871.0
2019-02-22 10:20:00,42.28,42.31,42.27,42.3,84332.0,29.9086,29.9298,29.9015,29.9227,84332.0
2019-02-22 10:25:00,42.3,42.31,42.23,42.25,49331.0,29.9227,29.9298,29.8732,29.8874,49331.0
2019-02-22 10:30:00,42.25,42.27,42.24,42.24,31851.0,29.8874,29.9015,29.8803,29.8803,31851.0
2019-02-22 10:35:00,42.25,42.26,42.21,42.23,33593.0,29.8874,29.8944,29.8591,29.8732,33593.0
2019-02-22 10:40:00,42.23,42.27,42.23,42.26,36227.0,29.8732,29.9015,29.8732,29.8944,36227.0
2019-02-22 10:45:00,42.27,42.31,42.26,42.3,70651.0,29.9015,29.9298,29.8944,29.9227,70651.0
2019-02-22 10:50:00,42.3,42.32,42.27,42.29,36579.0,29.9227,29.9369,29.9015,29.9156,36579.0
2019-02-22 10:55:00,42.29,42.32,42.28,42.32,59418.0,29.9156,29.9369,29.9086,29.9369,59418.0
2019-02-22 11:00:00,42.32,42.39,42.31,42.39,58520.0,29.9369,29.9864,29.9298,29.9864,58520.0
2019-02-22 11:05:00,42.38,42.4,42.36,42.38,41300.0,29.9793,29.9935,29.9652,29.9793,41300.0
2019-02-22 11:10:00,42.38,42.38,42.34,42.37,33229.0,29.9793,29.9793,29.951,29.9722,33229.0
2019-02-22 11:15:00,42.37,42.42,42.35,42.4,54185.0,29.9722,30.0076,29.9581,29.9935,54185.0
2019-02-22 11:20:00,42.4,42.41,42.35,42.37,40720.0,29.9935,30.0005,29.9581,29.9722,40720.0
2019-02-22 11:25:00,42.36,42.38,42.35,42.37,46164.0,29.9652,29.9793,29.9581,29.9722,46164.0
2019-02-22 11:30:00,42.37,42.4,42.34,42.34,166504.0,29.9722,29.9935,29.951,29.951,166504.0
2019-02-22 11:35:00,42.34,42.37,42.33,42.37,22962.0,29.951,29.9722,29.9439,29.9722,22962.0
2019-02-22 11:40:00,42.37,42.38,42.33,42.34,51217.0,29.9722,29.9793,29.9439,29.951,51217.0
2019-02-22 11:45:00,42.34,42.34,42.29,42.3,55179.0,29.951,29.951,29.9156,29.9227,55179.0
2019-02-22 11:50:00,42.29,42.31,42.28,42.29,48979.0,29.9156,29.9298,29.9086,29.9156,48979.0
2019-02-22 11:55:00,42.3,42.3,42.26,42.27,41326.0,29.9227,29.9227,29.8944,29.9015,41326.0
2019-02-22 12:00:00,42.27,42.34,42.26,42.34,123409.0,29.9015,29.951,29.8944,29.951,123409.0
2019-02-22 12:05:00,42.33,42.38,42.32,42.38,41805.0,29.9439,29.9793,29.9369,29.9793,41805.0
2019-02-22 12:10:00,42.37,42.39,42.37,42.39,20018.0,29.9722,29.9864,29.9722,29.9864,20018.0
2019-02-22 12:15:00,42.39,42.4,42.38,42.4,29936.0,29.9864,29.9935,29.9793,29.9935,29936.0
2019-02-22 12:20:00,42.4,42.44,42.39,42.44,56331.0,29.9935,30.0218,29.9864,30.0218,56331.0
2019-02-22 12:25:00,42.44,42.44,42.4,42.41,15531.0,30.0218,30.0218,29.9935,30.0005,15531.0
2019-02-22 12:30:00,42.4,42.4,42.36,42.4,28629.0,29.9935,29.9935,29.9652,29.9935,28629.0
2019-02-22 12:35:00,42.4,42.44,42.39,42.41,11291.0,29.9935,30.0218,29.9864,30.0005,11291.0
2019-02-22 12:40:00,42.42,42.43,42.4,42.42,58058.0,30.0076,30.0147,29.9935,30.0076,58058.0
2019-02-22 12:45:00,42.42,42.48,42.4,42.47,92231.0,30.0076,30.0501,29.9935,30.043,92231.0
2019-02-22 12:50:00,42.47,42.47,42.42,42.43,29610.0,30.043,30.043,30.0076,30.0147,29610.0
2019-02-22 12:55:00,42.43,42.46,42.43,42.45,20376.0,30.0147,30.0359,30.0147,30.0288,20376.0
2019-02-22 13:00:00,42.46,42.47,42.44,42.45,15380.0,30.0359,30.043,30.0218,30.0288,15380.0
2019-02-22 13:05:00,42.46,42.47,42.45,42.46,13704.0,30.0359,30.043,30.0288,30.0359,13704.0
2019-02-22 13:10:00,42.45,42.46,42.43,42.44,30588.0,30.0288,30.0359,30.0147,30.0218,30588.0
2019-02-22 13:15:00,42.45,42.46,42.44,42.46,42041.0,30.0288,30.0359,30.0218,30.0359,42041.0
2019-02-22 13:20:00,42.46,42.47,42.46,42.47,13292.0,30.0359,30.043,30.0359,30.043,13292.0
2019-02-22 13:25:00,42.47,42.5,42.46,42.49,113136.0,30.043,30.0642,30.0359,30.0571,113136.0
2019-02-22 13:30:00,42.49,42.5,42.48,42.5,40959.0,30.0571,30.0642,30.0501,30.0642,40959.0
2019-02-22 13:35:00,42.49,42.5,42.48,42.49,25960.0,30.0571,30.0642,30.0501,30.0571,25960.0
2019-02-22 13:40:00,42.48,42.49,42.47,42.47,17476.0,30.0501,30.0571,30.043,30.043,17476.0
2019-02-22 13:45:00,42.48,42.48,42.44,42.44,47477.0,30.0501,30.0501,30.0218,30.0218,47477.0
2019-02-22 13:50:00,42.44,42.45,42.42,42.42,29177.0,30.0218,30.0288,30.0076,30.0076,29177.0
2019-02-22 13:55:00,42.42,42.46,42.42,42.45,36383.0,30.0076,30.0359,30.0076,30.0288,36383.0
2019-02-22 14:00:00,42.45,42.46,42.42,42.45,51560.0,30.0288,30.0359,30.0076,30.0288,51560.0
2019-02-22 14:05:00,42.45,42.49,42.45,42.48,67227.0,30.0288,30.0571,30.0288,30.0501,67227.0
2019-02-22 14:10:00,42.49,42.54,42.47,42.48,144069.0,30.0571,30.0925,30.043,30.0501,144069.0
2019-02-22 14:15:00,42.48,42.52,42.46,42.5,61478.0,30.0501,30.0783,30.0359,30.0642,61478.0
2019-02-22 14:20:00,42.5,42.53,42.49,42.52,63980.0,30.0642,30.0854,30.0571,30.0783,63980.0
2019-02-22 14:25:00,42.51,42.52,42.49,42.5,46518.0,30.0713,30.0783,30.0571,30.0642,46518.0
2019-02-22 14:30:00,42.5,42.52,42.5,42.51,36926.0,30.0642,30.0783,30.0642,30.0713,36926.0
2019-02-22 14:35:00,42.51,42.51,42.45,42.48,160112.0,30.0713,30.0713,30.0288,30.0501,160112.0
2019-02-22 14:40:00,42.48,42.49,42.42,42.43,59885.0,30.0501,30.0571,30.0076,30.0147,59885.0
2019-02-22 14:45:00,42.43,42.48,42.42,42.46,50413.0,30.0147,30.0501,30.0076,30.0359,50413.0
2019-02-22 14:50:00,42.45,42.47,42.45,42.46,33546.0,30.0288,30.043,30.0288,30.0359,33546.0
2019-02-22 14:55:00,42.46,42.46,42.44,42.46,46418.0,30.0359,30.0359,30.0218,30.0359,46418.0
2019-02-22 15:00:00,42.46,42.48,42.45,42.46,56784.0,30.0359,30.0501,30.0288,30.0359,56784.0
2019-02-22 15:05:00,42.45,42.5,42.45,42.48,76877.0,30.0288,30.0642,30.0288,30.0501,76877.0
2019-02-22 15:10:00,42.48,42.49,42.45,42.48,60323.0,30.0501,30.0571,30.0288,30.0501,60323.0
2019-02-22 15:15:00,42.48,42.51,42.46,42.51,134674.0,30.0501,30.0713,30.0359,30.0713,134674.0
2019-02-22 15:20:00,42.51,42.53,42.51,42.52,151059.0,30.0713,30.0854,30.0713,30.0783,151059.0
2019-02-22 15:25:00,42.51,42.54,42.51,42.52,42875.0,30.0713,30.0925,30.0713,30.0783,42875.0
2019-02-22 15:30:00,42.52,42.53,42.49,42.51,129598.0,30.0783,30.0854,30.0571,30.0713,129598.0
2019-02-22 15:35:00,42.51,42.52,42.5,42.51,122999.0,30.0713,30.0783,30.0642,30.0713,122999.0
2019-02-22 15:40:00,42.51,42.52,42.5,42.51,64785.0,30.0713,30.0783,30.0642,30.0713,64785.0
2019-02-22 15:45:00,42.51,42.51,42.49,42.49,52358.0,30.0713,30.0713,30.0571,30.0571,52358.0
2019-02-22 15:50:00,42.5,42.5,42.46,42.46,77116.0,30.0642,30.0642,30.0359,30.0359,77116.0
2019-02-22 15:55:00,42.47,42.48,42.46,42.46,167836.0,30.043,30.0501,30.0359,30.0359,167836.0
2019-02-25 09:30:00,42.56,42.68,42.56,42.64,379187.0,30.1066,30.1915,30.1066,30.1632,379187.0
2019-02-25 09:35:00,42.64,42.65,42.58,42.65,171243.0,30.1632,30.1703,30.1208,30.1703,171243.0
2019-02-25 09:40:00,42.65,42.65,42.58,42.63,83782.0,30.1703,30.1703,30.1208,30.1562,83782.0
2019-02-25 09:45:00,42.63,42.64,42.58,42.62,60020.0,30.1562,30.1632,30.1208,30.1491,60020.0
2019-02-25 09:50:00,42.63,42.65,42.59,42.6,138170.0,30.1562,30.1703,30.1279,30.1349,138170.0
2019-02-25 09:55:00,42.6,42.6,42.55,42.57,80778.0,30.1349,30.1349,30.0996,30.1137,80778.0
2019-02-25 10:00:00,42.57,42.57,42.51,42.54,124409.0,30.1137,30.1137,30.0713,30.0925,124409.0
2019-02-25 10:05:00,42.54,42.55,42.52,42.55,86645.0,30.0925,30.0996,30.0783,30.0996,86645.0
2019-02-25 10:10:00,42.55,42.56,42.52,42.55,63027.0,30.0996,30.1066,30.0783,30.0996,63027.0
2019-02-25 10:15:00,42.56,42.57,42.53,42.55,84910.0,30.1066,30.1137,30.0854,30.0996,84910.0
2019-02-25 10:20:00,42.54,42.55,42.51,42.53,166791.0,30.0925,30.0996,30.0713,30.0854,166791.0
2019-02-25 10:25:00,42.53,42.54,42.49,42.52,144983.0,30.0854,30.0925,30.0571,30.0783,144983.0
2019-02-25 10:30:00,42.52,42.57,42.51,42.57,93606.0,30.0783,30.1137,30.0713,30.1137,93606.0
2019-02-25 10:35:00,42.57,42.58,42.56,42.57,105473.0,30.1137,30.1208,30.1066,30.1137,105473.0
2019-02-25 10:40:00,42.57,42.6,42.56,42.58,87735.0,30.1137,30.1349,30.1066,30.1208,87735.0
2019-02-25 10:45:00,42.58,42.6,42.57,42.59,71848.0,30.1208,30.1349,30.1137,30.1279,71848.0
2019-02-25 10:50:00,42.58,42.59,42.57,42.58,42942.0,30.1208,30.1279,30.1137,30.1208,42942.0
2019-02-25 10:55:00,42.58,42.64,42.58,42.61,173589.0,30.1208,30.1632,30.1208,30.142,173589.0
2019-02-25 11:00:00,42.61,42.62,42.52,42.52,125503.0,30.142,30.1491,30.0783,30.0783,125503.0
2019-02-25 11:05:00,42.52,42.52,42.46,42.46,75160.0,30.0783,30.0783,30.0359,30.0359,75160.0
2019-02-25 11:10:00,42.47,42.48,42.42,42.43,54352.0,30.043,30.0501,30.0076,30.0147,54352.0
2019-02-25 11:15:00,42.42,42.44,42.4,42.42,107597.0,30.0076,30.0218,29.9935,30.0076,107597.0
2019-02-25 11:20:00,42.43,42.46,42.41,42.43,142382.0,30.0147,30.0359,30.0005,30.0147,142382.0
2019-02-25 11:25:00,42.43,42.45,42.41,42.41,93618.0,30.0147,30.0288,30.0005,30.0005,93618.0
2019-02-25 11:30:00,42.42,42.42,42.37,42.39,91137.0,30.0076,30.0076,29.9722,29.9864,91137.0
2019-02-25 11:35:00,42.38,42.4,42.35,42.39,44992.0,29.9793,29.9935,29.9581,29.9864,44992.0
2019-02-25 11:40:00,42.38,42.4,42.37,42.37,57199.0,29.9793,29.9935,29.9722,29.9722,57199.0
2019-02-25 11:45:00,42.38,42.38,42.35,42.38,43533.0,29.9793,29.9793,29.9581,29.9793,43533.0
2019-02-25 11:50:00,42.38,42.4,42.36,42.36,37530.0,29.9793,29.9935,29.9652,29.9652,37530.0
2019-02-25 11:55:00,42.37,42.39,42.35,42.36,52479.0,29.9722,29.9864,29.9581,29.9652,52479.0
2019-02-25 12:00:00,42.36,42.38,42.35,42.38,55010.0,29.9652,29.9793,29.9581,29.9793,55010.0
2019-02-25 12:05:00,42.38,42.4,42.37,42.4,32095.0,29.9793,29.9935,29.9722,29.9935,32095.0
2019-02-25 12:10:00,42.4,42.43,42.39,42.4,52287.0,29.9935,30.0147,29.9864,29.9935,52287.0
2019-02-25 12:15:00,42.4,42.46,42.4,42.45,42283.0,29.9935,30.0359,29.9935,30.0288,42283.0
2019-02-25 12:20:00,42.45,42.46,42.41,42.42,35906.0,30.0288,30.0359,30.0005,30.0076,35906.0
2019-02-25 12:25:00,42.43,42.43,42.4,42.41,38858.0,30.0147,30.0147,29.9935,30.0005,38858.0
2019-02-25 12:30:00,42.41,42.42,42.4,42.41,35543.0,30.0005,30.0076,29.9935,30.0005,35543.0
2019-02-25 12:35:00,42.41,42.42,42.4,42.4,27670.0,30.0005,30.0076,29.9935,29.9935,27670.0
2019-02-25 12:40:00,42.41,42.45,42.4,42.43,54345.0,30.0005,30.0288,29.9935,30.0147,54345.0
2019-02-25 12:45:00,42.43,42.46,42.42,42.44,42351.0,30.0147,30.0359,30.0076,30.0218,42351.0
2019-02-25 12:50:00,42.45,42.45,42.42,42.43,53064.0,30.0288,30.0288,30.0076,30.0147,53064.0
2019-02-25 12:55:00,42.44,42.45,42.42,42.44,70892.0,30.0218,30.0288,30.0076,30.0218,70892.0
2019-02-25 13:00:00,42.45,42.47,42.43,42.46,33821.0,30.0288,30.043,30.0147,30.0359,33821.0
2019-02-25 13:05:00,42.46,42.48,42.45,42.47,57418.0,30.0359,30.0501,30.0288,30.043,57418.0
2019-02-25 13:10:00,42.47,42.47,42.46,42.47,16234.0,30.043,30.043,30.0359,30.043,16234.0
2019-02-25 13:15:00,42.47,42.48,42.46,42.48,31830.0,30.043,30.0501,30.0359,30.0501,31830.0
2019-02-25 13:20:00,42.48,42.5,42.47,42.47,73935.0,30.0501,30.0642,30.043,30.043,73935.0
2019-02-25 13:25:00,42.48,42.48,42.45,42.48,22393.0,30.0501,30.0501,30.0288,30.0501,22393.0
2019-02-25 13:30:00,42.47,42.48,42.45,42.46,23161.0,30.043,30.0501,30.0288,30.0359,23161.0
2019-02-25 13:35:00,42.46,42.46,42.44,42.46,29633.0,30.0359,30.0359,30.0218,30.0359,29633.0
2019-02-25 13:40:00,42.46,42.49,42.45,42.49,26830.0,30.0359,30.0571,30.0288,30.0571,26830.0
2019-02-25 13:45:00,42.48,42.49,42.48,42.49,15603.0,30.0501,30.0571,30.0501,30.0571,15603.0
2019-02-25 13:50:00,42.49,42.51,42.48,42.5,44655.0,30.0571,30.0713,30.0501,30.0642,44655.0
2019-02-25 13:55:00,42.5,42.5,42.49,42.5,28153.0,30.0642,30.0642,30.0571,30.0642,28153.0
2019-02-25 14:00:00,42.5,42.54,42.49,42.52,58153.0,30.0642,30.0925,30.0571,30.0783,58153.0
2019-02-25 14:05:00,42.52,42.55,42.52,42.53,52973.0,30.0783,30.0996,30.0783,30.0854,52973.0
2019-02-25 14:10:00,42.52,42.54,42.5,42.51,21406.0,30.0783,30.0925,30.0642,30.0713,21406.0
2019-02-25 14:15:00,42.51,42.52,42.5,42.52,24677.0,30.0713,30.0783,30.0642,30.0783,24677.0
2019-02-25 14:20:00,42.52,42.52,42.47,42.48,39413.0,30.0783,30.0783,30.043,30.0501,39413.0
2019-02-25 14:25:00,42.49,42.51,42.48,42.49,51559.0,30.0571,30.0713,30.0501,30.0571,51559.0
2019-02-25 14:30:00,42.49,42.5,42.48,42.49,32943.0,30.0571,30.0642,30.0501,30.0571,32943.0
2019-02-25 14:35:00,42.49,42.5,42.49,42.5,25472.0,30.0571,30.0642,30.0571,30.0642,25472.0
2019-02-25 14:40:00,42.5,42.5,42.49,42.5,17767.0,30.0642,30.0642,30.0571,30.0642,17767.0
2019-02-25 14:45:00,42.5,42.5,42.49,42.5,19089.0,30.0642,30.0642,30.0571,30.0642,19089.0
2019-02-25 14:50:00,42.5,42.53,42.49,42.51,56754.0,30.0642,30.0854,30.0571,30.0713,56754.0
2019-02-25 14:55:00,42.51,42.52,42.5,42.51,16836.0,30.0713,30.0783,30.0642,30.0713,16836.0
2019-02-25 15:00:00,42.51,42.51,42.5,42.51,62255.0,30.0713,30.0713,30.0642,30.0713,62255.0
2019-02-25 15:05:00,42.51,42.52,42.5,42.5,51365.0,30.0713,30.0783,30.0642,30.0642,51365.0
2019-02-25 15:10:00,42.51,42.52,42.5,42.52,41405.0,30.0713,30.0783,30.0642,30.0783,41405.0
2019-02-25 15:15:00,42.51,42.54,42.51,42.54,43854.0,30.0713,30.0925,30.0713,30.0925,43854.0
2019-02-25 15:20:00,42.54,42.54,42.5,42.5,63988.0,30.0925,30.0925,30.0642,30.0642,63988.0
2019-02-25 15:25:00,42.5,42.51,42.44,42.45,41611.0,30.0642,30.0713,30.0218,30.0288,41611.0
2019-02-25 15:30:00,42.44,42.46,42.44,42.44,63880.0,30.0218,30.0359,30.0218,30.0218,63880.0
2019-02-25 15:35:00,42.44,42.45,42.43,42.44,64879.0,30.0218,30.0288,30.0147,30.0218,64879.0
2019-02-25 15:40:00,42.45,42.48,42.44,42.48,43824.0,30.0288,30.0501,30.0218,30.0501,43824.0
2019-02-25 15:45:00,42.48,42.48,42.45,42.46,44322.0,30.0501,30.0501,30.0288,30.0359,44322.0
2019-02-25 15:50:00,42.46,42.5,42.44,42.5,112267.0,30.0359,30.0642,30.0218,30.0642,112267.0
2019-02-25 15:55:00,42.49,42.52,42.48,42.51,235859.0,30.0571,30.0783,30.0501,30.0713,235859.0
2019-02-26 09:30:00,42.34,42.42,42.34,42.41,174004.0,29.951,30.0076,29.951,30.0005,174004.0
2019-02-26 09:35:00,42.4,42.44,42.39,42.43,85457.0,29.9935,30.0218,29.9864,30.0147,85457.0
2019-02-26 09:40:00,42.43,42.44,42.38,42.4,63192.0,30.0147,30.0218,29.9793,29.9935,63192.0
2019-02-26 09:45:00,42.39,42.44,42.37,42.39,149534.0,29.9864,30.0218,29.9722,29.9864,149534.0
2019-02-26 09:50:00,42.38,42.41,42.36,42.41,130596.0,29.9793,30.0005,29.9652,30.0005,130596.0
2019-02-26 09:55:00,42.41,42.44,42.41,42.43,64501.0,30.0005,30.0218,30.0005,30.0147,64501.0
2019-02-26 10:00:00,42.42,42.48,42.41,42.44,83603.0,30.0076,30.0501,30.0005,30.0218,83603.0
2019-02-26 10:05:00,42.44,42.46,42.34,42.35,58013.0,30.0218,30.0359,29.951,29.9581,58013.0
2019-02-26 10:10:00,42.34,42.37,42.34,42.36,77456.0,29.951,29.9722,29.951,29.9652,77456.0
2019-02-26 10:15:00,42.36,42.4,42.31,42.36,52723.0,29.9652,29.9935,29.9298,29.9652,52723.0
2019-02-26 10:20:00,42.36,42.37,42.32,42.35,31918.0,29.9652,29.9722,29.9369,29.9581,31918.0
2019-02-26 10:25:00,42.35,42.41,42.34,42.37,27589.0,29.9581,30.0005,29.951,29.9722,27589.0
2019-02-26 10:30:00,42.37,42.41,42.37,42.4,44659.0,29.9722,30.0005,29.9722,29.9935,44659.0
2019-02-26 10:35:00,42.41,42.42,42.38,42.39,31738.0,30.0005,30.0076,29.9793,29.9864,31738.0
2019-02-26 10:40:00,42.39,42.45,42.39,42.45,69583.0,29.9864,30.0288,29.9864,30.0288,69583.0
2019-02-26 10:45:00,42.44,42.46,42.43,42.45,73960.0,30.0218,30.0359,30.0147,30.0288,73960.0
2019-02-26 10:50:00,42.44,42.48,42.44,42.47,45008.0,30.0218,30.0501,30.0218,30.043,45008.0
2019-02-26 10:55:00,42.47,42.51,42.45,42.48,70681.0,30.043,30.0713,30.0288,30.0501,70681.0
2019-02-26 11:00:00,42.47,42.54,42.46,42.53,52058.0,30.043,30.0925,30.0359,30.0854,52058.0
2019-02-26 11:05:00,42.54,42.58,42.54,42.57,52657.0,30.0925,30.1208,30.0925,30.1137,52657.0
2019-02-26 11:10:00,42.57,42.62,42.55,42.62,59430.0,30.1137,30.1491,30.0996,30.1491,59430.0
2019-02-26 11:15:00,42.62,42.67,42.62,42.66,60725.0,30.1491,30.1845,30.1491,30.1774,60725.0
2019-02-26 11:20:00,42.65,42.68,42.64,42.66,89862.0,30.1703,30.1915,30.1632,30.1774,89862.0
2019-02-26 11:25:00,42.66,42.69,42.64,42.65,86246.0,30.1774,30.1986,30.1632,30.1703,86246.0
2019-02-26 11:30:00,42.66,42.66,42.61,42.66,73095.0,30.1774,30.1774,30.142,30.1774,73095.0
2019-02-26 11:35:00,42.66,42.67,42.61,42.61,25965.0,30.1774,30.1845,30.142,30.142,25965.0
2019-02-26 11:40:00,42.61,42.63,42.6,42.61,26242.0,30.142,30.1562,30.1349,30.142,26242.0
2019-02-26 11:45:00,42.61,42.65,42.61,42.63,25664.0,30.142,30.1703,30.142,30.1562,25664.0
2019-02-26 11:50:00,42.63,42.63,42.59,42.62,43111.0,30.1562,30.1562,30.1279,30.1491,43111.0
2019-02-26 11:55:00,42.62,42.62,42.55,42.55,38644.0,30.1491,30.1491,30.0996,30.0996,38644.0
2019-02-26 12:00:00,42.56,42.56,42.5,42.51,61491.0,30.1066,30.1066,30.0642,30.0713,61491.0
2019-02-26 12:05:00,42.5,42.51,42.47,42.48,16214.0,30.0642,30.0713,30.043,30.0501,16214.0
2019-02-26 12:10:00,42.47,42.49,42.45,42.46,31497.0,30.043,30.0571,30.0288,30.0359,31497.0
2019-02-26 12:15:00,42.46,42.49,42.44,42.48,29612.0,30.0359,30.0571,30.0218,30.0501,29612.0
2019-02-26 12:20:00,42.47,42.49,42.43,42.44,23913.0,30.043,30.0571,30.0147,30.0218,23913.0
2019-02-26 12:25:00,42.44,42.51,42.43,42.46,80111.0,30.0218,30.0713,30.0147,30.0359,80111.0
2019-02-26 12:30:00,42.46,42.47,42.42,42.47,44980.0,30.0359,30.043,30.0076,30.043,44980.0
2019-02-26 12:35:00,42.46,42.49,42.45,42.46,31814.0,30.0359,30.0571,30.0288,30.0359,31814.0
2019-02-26 12:40:00,42.46,42.51,42.45,42.51,30796.0,30.0359,30.0713,30.0288,30.0713,30796.0
2019-02-26 12:45:00,42.5,42.51,42.49,42.5,41396.0,30.0642,30.0713,30.0571,30.0642,41396.0
2019-02-26 12:50:00,42.5,42.55,42.5,42.53,36067.0,30.0642,30.0996,30.0642,30.0854,36067.0
2019-02-26 12:55:00,42.53,42.54,42.51,42.51,21177.0,30.0854,30.0925,30.0713,30.0713,21177.0
2019-02-26 13:00:00,42.52,42.53,42.51,42.52,10801.0,30.0783,30.0854,30.0713,30.0783,10801.0
2019-02-26 13:05:00,42.52,42.53,42.5,42.52,11524.0,30.0783,30.0854,30.0642,30.0783,11524.0
2019-02-26 13:10:00,42.52,42.54,42.52,42.54,20189.0,30.0783,30.0925,30.0783,30.0925,20189.0
2019-02-26 13:15:00,42.55,42.56,42.54,42.55,14708.0,30.0996,30.1066,30.0925,30.0996,14708.0
2019-02-26 13:20:00,42.55,42.56,42.54,42.55,19155.0,30.0996,30.1066,30.0925,30.0996,19155.0
2019-02-26 13:25:00,42.55,42.56,42.52,42.52,15386.0,30.0996,30.1066,30.0783,30.0783,15386.0
2019-02-26 13:30:00,42.51,42.53,42.5,42.52,35765.0,30.0713,30.0854,30.0642,30.0783,35765.0
2019-02-26 13:35:00,42.52,42.54,42.51,42.54,39748.0,30.0783,30.0925,30.0713,30.0925,39748.0
2019-02-26 13:40:00,42.53,42.54,42.53,42.54,24088.0,30.0854,30.0925,30.0854,30.0925,24088.0
2019-02-26 13:45:00,42.54,42.54,42.5,42.53,143758.0,30.0925,30.0925,30.0642,30.0854,143758.0
2019-02-26 13:50:00,42.53,42.53,42.52,42.52,51494.0,30.0854,30.0854,30.0783,30.0783,51494.0
2019-02-26 13:55:00,42.53,42.55,42.52,42.55,45593.0,30.0854,30.0996,30.0783,30.0996,45593.0
2019-02-26 14:00:00,42.54,42.57,42.54,42.55,49752.0,30.0925,30.1137,30.0925,30.0996,49752.0
2019-02-26 14:05:00,42.54,42.56,42.51,42.52,28575.0,30.0925,30.1066,30.0713,30.0783,28575.0
2019-02-26 14:10:00,42.52,42.53,42.51,42.51,18977.0,30.0783,30.0854,30.0713,30.0713,18977.0
2019-02-26 14:15:00,42.52,42.54,42.51,42.54,51673.0,30.0783,30.0925,30.0713,30.0925,51673.0
2019-02-26 14:20:00,42.54,42.55,42.52,42.53,24622.0,30.0925,30.0996,30.0783,30.0854,24622.0
2019-02-26 14:25:00,42.53,42.54,42.52,42.52,19388.0,30.0854,30.0925,30.0783,30.0783,19388.0
2019-02-26 14:30:00,42.53,42.54,42.52,42.53,29007.0,30.0854,30.0925,30.0783,30.0854,29007.0
2019-02-26 14:35:00,42.53,42.59,42.53,42.59,52020.0,30.0854,30.1279,30.0854,30.1279,52020.0
2019-02-26 14:40:00,42.59,42.62,42.57,42.61,84772.0,30.1279,30.1491,30.1137,30.142,84772.0
2019-02-26 14:45:00,42.61,42.62,42.57,42.57,21557.0,30.142,30.1491,30.1137,30.1137,21557.0
2019-02-26 14:50:00,42.57,42.58,42.56,42.58,26932.0,30.1137,30.1208,30.1066,30.1208,26932.0
2019-02-26 14:55:00,42.58,42.59,42.57,42.59,25159.0,30.1208,30.1279,30.1137,30.1279,25159.0
2019-02-26 15:00:00,42.59,42.62,42.58,42.61,47892.0,30.1279,30.1491,30.1208,30.142,47892.0
2019-02-26 15:05:00,42.62,42.62,42.59,42.61,35015.0,30.1491,30.1491,30.1279,30.142,35015.0
2019-02-26 15:10:00,42.61,42.61,42.59,42.59,41461.0,30.142,30.142,30.1279,30.1279,41461.0
2019-02-26 15:15:00,42.59,42.62,42.59,42.6,78362.0,30.1279,30.1491,30.1279,30.1349,78362.0
2019-02-26 15:20:00,42.61,42.61,42.57,42.58,101677.0,30.142,30.142,30.1137,30.1208,101677.0
2019-02-26 15:25:00,42.58,42.58,42.57,42.58,42083.0,30.1208,30.1208,30.1137,30.1208,42083.0
2019-02-26 15:30:00,42.58,42.59,42.57,42.59,51547.0,30.1208,30.1279,30.1137,30.1279,51547.0
2019-02-26 15:35:00,42.58,42.59,42.55,42.55,65418.0,30.1208,30.1279,30.0996,30.0996,65418.0
2019-02-26 15:40:00,42.55,42.56,42.51,42.52,71441.0,30.0996,30.1066,30.0713,30.0783,71441.0
2019-02-26 15:45:00,42.52,42.56,42.52,42.52,93099.0,30.0783,30.1066,30.0783,30.0783,93099.0
2019-02-26 15:50:00,42.52,42.53,42.5,42.51,101890.0,30.0783,30.0854,30.0642,30.0713,101890.0
2019-02-26 15:55:00,42.51,42.55,42.49,42.53,241872.0,30.0713,30.0996,30.0571,30.0854,241872.0
2019-02-27 09:30:00,42.77,42.79,42.72,42.74,341400.0,30.2552,30.2693,30.2198,30.234,341400.0
2019-02-27 09:35:00,42.74,42.78,42.73,42.73,121218.0,30.234,30.2623,30.2269,30.2269,121218.0
2019-02-27 09:40:00,42.74,42.78,42.73,42.78,394959.0,30.234,30.2623,30.2269,30.2623,394959.0
2019-02-27 09:45:00,42.78,42.8,42.77,42.78,137454.0,30.2623,30.2764,30.2552,30.2623,137454.0
2019-02-27 09:50:00,42.78,42.8,42.74,42.75,108932.0,30.2623,30.2764,30.234,30.241,108932.0
2019-02-27 09:55:00,42.74,42.79,42.69,42.79,390403.0,30.234,30.2693,30.1986,30.2693,390403.0
2019-02-27 10:00:00,42.78,42.83,42.77,42.8,261983.0,30.2623,30.2976,30.2552,30.2764,261983.0
2019-02-27 10:05:00,42.79,42.82,42.78,42.79,80411.0,30.2693,30.2906,30.2623,30.2693,80411.0
2019-02-27 10:10:00,42.79,42.8,42.72,42.75,138710.0,30.2693,30.2764,30.2198,30.241,138710.0
2019-02-27 10:15:00,42.75,42.77,42.73,42.75,40055.0,30.241,30.2552,30.2269,30.241,40055.0
2019-02-27 10:20:00,42.74,42.77,42.73,42.75,65004.0,30.234,30.2552,30.2269,30.241,65004.0
2019-02-27 10:25:00,42.74,42.76,42.7,42.72,93046.0,30.234,30.2481,30.2057,30.2198,93046.0
2019-02-27 10:30:00,42.72,42.83,42.71,42.83,173789.0,30.2198,30.2976,30.2128,30.2976,173789.0
2019-02-27 10:35:00,42.82,42.89,42.78,42.87,275418.0,30.2906,30.3401,30.2623,30.3259,275418.0
2019-02-27 10:40:00,42.88,42.93,42.87,42.93,465325.0,30.333,30.3684,30.3259,30.3684,465325.0
2019-02-27 10:45:00,42.93,42.98,42.89,42.97,165103.0,30.3684,30.4038,30.3401,30.3967,165103.0
2019-02-27 10:50:00,42.96,42.99,42.95,42.98,131656.0,30.3896,30.4108,30.3825,30.4038,131656.0
2019-02-27 10:55:00,42.99,43.01,42.94,42.96,348700.0,30.4108,30.425,30.3755,30.3896,348700.0
2019-02-27 11:00:00,42.96,43.02,42.96,43.0,132680.0,30.3896,30.432,30.3896,30.4179,132680.0
2019-02-27 11:05:00,43.0,43.01,42.96,42.98,97233.0,30.4179,30.425,30.3896,30.4038,97233.0
2019-02-27 11:10:00,42.99,42.99,42.95,42.96,61491.0,30.4108,30.4108,30.3825,30.3896,61491.0
2019-02-27 11:15:00,42.97,42.98,42.92,42.92,79417.0,30.3967,30.4038,30.3613,30.3613,79417.0
2019-02-27 11:20:00,42.93,42.96,42.9,42.91,71598.0,30.3684,30.3896,30.3472,30.3542,71598.0
2019-02-27 11:25:00,42.91,42.92,42.89,42.9,75745.0,30.3542,30.3613,30.3401,30.3472,75745.0
2019-02-27 11:30:00,42.9,42.92,42.85,42.91,84050.0,30.3472,30.3613,30.3118,30.3542,84050.0
2019-02-27 11:35:00,42.91,42.94,42.87,42.92,75090.0,30.3542,30.3755,30.3259,30.3613,75090.0
2019-02-27 11:40:00,42.91,42.93,42.87,42.88,19579.0,30.3542,30.3684,30.3259,30.333,19579.0
2019-02-27 11:45:00,42.88,42.89,42.85,42.89,22611.0,30.333,30.3401,30.3118,30.3401,22611.0
2019-02-27 11:50:00,42.9,42.9,42.88,42.9,13679.0,30.3472,30.3472,30.333,30.3472,13679.0
2019-02-27 11:55:00,42.9,42.92,42.88,42.9,20452.0,30.3472,30.3613,30.333,30.3472,20452.0
2019-02-27 12:00:00,42.89,42.9,42.88,42.9,19907.0,30.3401,30.3472,30.333,30.3472,19907.0
2019-02-27 12:05:00,42.89,42.9,42.84,42.85,19017.0,30.3401,30.3472,30.3047,30.3118,19017.0
2019-02-27 12:10:00,42.84,42.84,42.8,42.83,27288.0,30.3047,30.3047,30.2764,30.2976,27288.0
2019-02-27 12:15:00,42.84,42.85,42.83,42.84,15892.0,30.3047,30.3118,30.2976,30.3047,15892.0
2019-02-27 12:20:00,42.84,42.84,42.81,42.83,18231.0,30.3047,30.3047,30.2835,30.2976,18231.0
2019-02-27 12:25:00,42.83,42.84,42.83,42.84,8222.0,30.2976,30.3047,30.2976,30.3047,8222.0
2019-02-27 12:30:00,42.84,42.89,42.83,42.89,49960.0,30.3047,30.3401,30.2976,30.3401,49960.0
2019-02-27 12:35:00,42.88,42.89,42.87,42.87,16778.0,30.333,30.3401,30.3259,30.3259,16778.0
2019-02-27 12:40:00,42.87,42.88,42.86,42.86,21291.0,30.3259,30.333,30.3189,30.3189,21291.0
2019-02-27 12:45:00,42.86,42.87,42.83,42.84,50529.0,30.3189,30.3259,30.2976,30.3047,50529.0
2019-02-27 12:50:00,42.84,42.85,42.83,42.85,21262.0,30.3047,30.3118,30.2976,30.3118,21262.0
2019-02-27 12:55:00,42.85,42.86,42.83,42.84,26329.0,30.3118,30.3189,30.2976,30.3047,26329.0
2019-02-27 13:00:00,42.84,42.85,42.83,42.85,32487.0,30.3047,30.3118,30.2976,30.3118,32487.0
2019-02-27 13:05:00,42.85,42.86,42.85,42.86,8530.0,30.3118,30.3189,30.3118,30.3189,8530.0
2019-02-27 13:10:00,42.86,42.89,42.85,42.89,17382.0,30.3189,30.3401,30.3118,30.3401,17382.0
2019-02-27 13:15:00,42.89,42.89,42.88,42.89,11035.0,30.3401,30.3401,30.333,30.3401,11035.0
2019-02-27 13:20:00,42.88,42.94,42.88,42.93,43485.0,30.333,30.3755,30.333,30.3684,43485.0
2019-02-27 13:25:00,42.93,42.94,42.9,42.91,30988.0,30.3684,30.3755,30.3472,30.3542,30988.0
2019-02-27 13:30:00,42.91,42.92,42.9,42.9,45972.0,30.3542,30.3613,30.3472,30.3472,45972.0
2019-02-27 13:35:00,42.91,42.92,42.9,42.92,24642.0,30.3542,30.3613,30.3472,30.3613,24642.0
2019-02-27 13:40:00,42.92,42.92,42.9,42.91,76499.0,30.3613,30.3613,30.3472,30.3542,76499.0
2019-02-27 13:45:00,42.9,42.91,42.9,42.91,19983.0,30.3472,30.3542,30.3472,30.3542,19983.0
2019-02-27 13:50:00,42.9,42.91,42.88,42.89,30236.0,30.3472,30.3542,30.333,30.3401,30236.0
2019-02-27 13:55:00,42.88,42.89,42.88,42.89,19204.0,30.333,30.3401,30.333,30.3401,19204.0
2019-02-27 14:00:00,42.89,42.92,42.88,42.92,73250.0,30.3401,30.3613,30.333,30.3613,73250.0
2019-02-27 14:05:00,42.91,42.92,42.9,42.91,43647.0,30.3542,30.3613,30.3472,30.3542,43647.0
2019-02-27 14:10:00,42.9,42.92,42.9,42.91,21291.0,30.3472,30.3613,30.3472,30.3542,21291.0
2019-02-27 14:15:00,42.92,42.93,42.91,42.93,63429.0,30.3613,30.3684,30.3542,30.3684,63429.0
2019-02-27 14:20:00,42.92,42.94,42.92,42.94,43382.0,30.3613,30.3755,30.3613,30.3755,43382.0
2019-02-27 14:25:00,42.94,42.94,42.93,42.94,31530.0,30.3755,30.3755,30.3684,30.3755,31530.0
2019-02-27 14:30:00,42.93,42.97,42.93,42.95,90345.0,30.3684,30.3967,30.3684,30.3825,90345.0
2019-02-27 14:35:00,42.95,42.97,42.95,42.97,51371.0,30.3825,30.3967,30.3825,30.3967,51371.0
2019-02-27 14:40:00,42.97,42.97,42.92,42.96,91046.0,30.3967,30.3967,30.3613,30.3896,91046.0
2019-02-27 14:45:00,42.96,42.96,42.95,42.96,84246.0,30.3896,30.3896,30.3825,30.3896,84246.0
2019-02-27 14:50:00,42.96,42.96,42.94,42.94,44412.0,30.3896,30.3896,30.3755,30.3755,44412.0
2019-02-27 14:55:00,42.94,42.96,42.94,42.95,49813.0,30.3755,30.3896,30.3755,30.3825,49813.0
2019-02-27 15:00:00,42.95,42.95,42.93,42.94,38556.0,30.3825,30.3825,30.3684,30.3755,38556.0
2019-02-27 15:05:00,42.94,42.95,42.93,42.93,61736.0,30.3755,30.3825,30.3684,30.3684,61736.0
2019-02-27 15:10:00,42.93,42.94,42.92,42.94,52310.0,30.3684,30.3755,30.3613,30.3755,52310.0
2019-02-27 15:15:00,42.94,42.94,42.92,42.93,63933.0,30.3755,30.3755,30.3613,30.3684,63933.0
2019-02-27 15:20:00,42.93,42.93,42.92,42.93,67326.0,30.3684,30.3684,30.3613,30.3684,67326.0
2019-02-27 15:25:00,42.93,42.93,42.92,42.93,66983.0,30.3684,30.3684,30.3613,30.3684,66983.0
2019-02-27 15:30:00,42.92,42.93,42.89,42.91,235795.0,30.3613,30.3684,30.3401,30.3542,235795.0
2019-02-27 15:35:00,42.91,42.91,42.9,42.91,93388.0,30.3542,30.3542,30.3472,30.3542,93388.0
2019-02-27 15:40:00,42.91,42.91,42.9,42.91,87064.0,30.3542,30.3542,30.3472,30.3542,87064.0
2019-02-27 15:45:00,42.91,42.94,42.9,42.94,126845.0,30.3542,30.3755,30.3472,30.3755,126845.0
2019-02-27 15:50:00,42.94,42.94,42.9,42.91,151526.0,30.3755,30.3755,30.3472,30.3542,151526.0
2019-02-27 15:55:00,42.91,42.91,42.84,42.85,290024.0,30.3542,30.3542,30.3047,30.3118,290024.0
2019-02-28 09:30:00,42.81,42.82,42.74,42.74,103429.0,30.2835,30.2906,30.234,30.234,103429.0
2019-02-28 09:35:00,42.73,42.76,42.7,42.75,77070.0,30.2269,30.2481,30.2057,30.241,77070.0
2019-02-28 09:40:00,42.75,42.8,42.75,42.76,46484.0,30.241,30.2764,30.241,30.2481,46484.0
2019-02-28 09:45:00,42.77,42.78,42.72,42.73,53907.0,30.2552,30.2623,30.2198,30.2269,53907.0
2019-02-28 09:50:00,42.74,42.74,42.71,42.73,59437.0,30.234,30.234,30.2128,30.2269,59437.0
2019-02-28 09:55:00,42.74,42.78,42.73,42.78,61570.0,30.234,30.2623,30.2269,30.2623,61570.0
2019-02-28 10:00:00,42.77,42.78,42.74,42.74,40938.0,30.2552,30.2623,30.234,30.234,40938.0
2019-02-28 10:05:00,42.74,42.75,42.68,42.69,156299.0,30.234,30.241,30.1915,30.1986,156299.0
2019-02-28 10:10:00,42.7,42.71,42.67,42.68,92799.0,30.2057,30.2128,30.1845,30.1915,92799.0
2019-02-28 10:15:00,42.68,42.76,42.67,42.75,81367.0,30.1915,30.2481,30.1845,30.241,81367.0
2019-02-28 10:20:00,42.75,42.75,42.68,42.68,47076.0,30.241,30.241,30.1915,30.1915,47076.0
2019-02-28 10:25:00,42.69,42.71,42.64,42.7,66869.0,30.1986,30.2128,30.1632,30.2057,66869.0
2019-02-28 10:30:00,42.71,42.75,42.69,42.73,44168.0,30.2128,30.241,30.1986,30.2269,44168.0
2019-02-28 10:35:00,42.73,42.77,42.68,42.7,32758.0,30.2269,30.2552,30.1915,30.2057,32758.0
2019-02-28 10:40:00,42.7,42.71,42.67,42.7,68450.0,30.2057,30.2128,30.1845,30.2057,68450.0
2019-02-28 10:45:00,42.69,42.74,42.65,42.66,49779.0,30.1986,30.234,30.1703,30.1774,49779.0
2019-02-28 10:50:00,42.66,42.67,42.6,42.63,167239.0,30.1774,30.1845,30.1349,30.1562,167239.0
2019-02-28 10:55:00,42.64,42.67,42.6,42.62,96319.0,30.1632,30.1845,30.1349,30.1491,96319.0
2019-02-28 11:00:00,42.62,42.69,42.62,42.66,80516.0,30.1491,30.1986,30.1491,30.1774,80516.0
2019-02-28 11:05:00,42.66,42.68,42.61,42.62,69747.0,30.1774,30.1915,30.142,30.1491,69747.0
2019-02-28 11:10:00,42.63,42.7,42.62,42.69,83733.0,30.1562,30.2057,30.1491,30.1986,83733.0
2019-02-28 11:15:00,42.69,42.75,42.69,42.75,99139.0,30.1986,30.241,30.1986,30.241,99139.0
2019-02-28 11:20:00,42.75,42.84,42.74,42.83,130219.0,30.241,30.3047,30.234,30.2976,130219.0
2019-02-28 11:25:00,42.83,42.85,42.78,42.81,64855.0,30.2976,30.3118,30.2623,30.2835,64855.0
2019-02-28 11:30:00,42.81,42.82,42.69,42.81,299946.0,30.2835,30.2906,30.1986,30.2835,299946.0
2019-02-28 11:35:00,42.81,42.84,42.79,42.84,188308.0,30.2835,30.3047,30.2693,30.3047,188308.0
2019-02-28 11:40:00,42.84,42.84,42.74,42.76,38917.0,30.3047,30.3047,30.234,30.2481,38917.0
2019-02-28 11:45:00,42.76,42.79,42.75,42.76,19497.0,30.2481,30.2693,30.241,30.2481,19497.0
2019-02-28 11:50:00,42.75,42.75,42.72,42.74,25765.0,30.241,30.241,30.2198,30.234,25765.0
2019-02-28 11:55:00,42.74,42.75,42.71,42.71,38716.0,30.234,30.241,30.2128,30.2128,38716.0
2019-02-28 12:00:00,42.72,42.74,42.71,42.73,32169.0,30.2198,30.234,30.2128,30.2269,32169.0
2019-02-28 12:05:00,42.72,42.75,42.71,42.73,11519.0,30.2198,30.241,30.2128,30.2269,11519.0
2019-02-28 12:10:00,42.74,42.76,42.73,42.73,10466.0,30.234,30.2481,30.2269,30.2269,10466.0
2019-02-28 12:15:00,42.73,42.75,42.72,42.74,17363.0,30.2269,30.241,30.2198,30.234,17363.0
2019-02-28 12:20:00,42.74,42.77,42.74,42.76,12957.0,30.234,30.2552,30.234,30.2481,12957.0
2019-02-28 12:25:00,42.76,42.76,42.75,42.75,20572.0,30.2481,30.2481,30.241,30.241,20572.0
2019-02-28 12:30:00,42.75,42.75,42.71,42.72,19010.0,30.241,30.241,30.2128,30.2198,19010.0
2019-02-28 12:35:00,42.71,42.72,42.7,42.71,28658.0,30.2128,30.2198,30.2057,30.2128,28658.0
2019-02-28 12:40:00,42.71,42.71,42.69,42.7,20693.0,30.2128,30.2128,30.1986,30.2057,20693.0
2019-02-28 12:45:00,42.7,42.7,42.66,42.68,30934.0,30.2057,30.2057,30.1774,30.1915,30934.0
2019-02-28 12:50:00,42.68,42.72,42.67,42.71,22253.0,30.1915,30.2198,30.1845,30.2128,22253.0
2019-02-28 12:55:00,42.71,42.73,42.7,42.72,16057.0,30.2128,30.2269,30.2057,30.2198,16057.0
2019-02-28 13:00:00,42.73,42.73,42.69,42.71,23836.0,30.2269,30.2269,30.1986,30.2128,23836.0
2019-02-28 13:05:00,42.71,42.73,42.7,42.73,33182.0,30.2128,30.2269,30.2057,30.2269,33182.0
2019-02-28 13:10:00,42.72,42.73,42.7,42.71,9355.0,30.2198,30.2269,30.2057,30.2128,9355.0
2019-02-28 13:15:00,42.71,42.73,42.7,42.71,22561.0,30.2128,30.2269,30.2057,30.2128,22561.0
2019-02-28 13:20:00,42.71,42.71,42.69,42.7,11435.0,30.2128,30.2128,30.1986,30.2057,11435.0
2019-02-28 13:25:00,42.71,42.71,42.69,42.69,20638.0,30.2128,30.2128,30.1986,30.1986,20638.0
2019-02-28 13:30:00,42.69,42.72,42.68,42.7,66307.0,30.1986,30.2198,30.1915,30.2057,66307.0
2019-02-28 13:35:00,42.7,42.72,42.69,42.7,8057.0,30.2057,30.2198,30.1986,30.2057,8057.0
2019-02-28 13:40:00,42.69,42.7,42.68,42.68,10651.0,30.1986,30.2057,30.1915,30.1915,10651.0
2019-02-28 13:45:00,42.69,42.69,42.66,42.67,26379.0,30.1986,30.1986,30.1774,30.1845,26379.0
2019-02-28 13:50:00,42.68,42.7,42.66,42.7,47437.0,30.1915,30.2057,30.1774,30.2057,47437.0
2019-02-28 13:55:00,42.7,42.7,42.66,42.66,18164.0,30.2057,30.2057,30.1774,30.1774,18164.0
2019-02-28 14:00:00,42.66,42.67,42.64,42.66,16849.0,30.1774,30.1845,30.1632,30.1774,16849.0
2019-02-28 14:05:00,42.66,42.67,42.65,42.66,12467.0,30.1774,30.1845,30.1703,30.1774,12467.0
2019-02-28 14:10:00,42.66,42.67,42.64,42.66,31985.0,30.1774,30.1845,30.1632,30.1774,31985.0
2019-02-28 14:15:00,42.66,42.68,42.65,42.68,29389.0,30.1774,30.1915,30.1703,30.1915,29389.0
2019-02-28 14:20:00,42.68,42.69,42.66,42.68,13707.0,30.1915,30.1986,30.1774,30.1915,13707.0
2019-02-28 14:25:00,42.67,42.7,42.67,42.67,22411.0,30.1845,30.2057,30.1845,30.1845,22411.0
2019-02-28 14:30:00,42.67,42.69,42.65,42.66,39169.0,30.1845,30.1986,30.1703,30.1774,39169.0
2019-02-28 14:35:00,42.66,42.67,42.65,42.66,16203.0,30.1774,30.1845,30.1703,30.1774,16203.0
2019-02-28 14:40:00,42.66,42.66,42.64,42.65,12732.0,30.1774,30.1774,30.1632,30.1703,12732.0
2019-02-28 14:45:00,42.65,42.65,42.62,42.62,11317.0,30.1703,30.1703,30.1491,30.1491,11317.0
2019-02-28 14:50:00,42.62,42.63,42.62,42.63,14509.0,30.1491,30.1562,30.1491,30.1562,14509.0
2019-02-28 14:55:00,42.63,42.68,42.62,42.68,27150.0,30.1562,30.1915,30.1491,30.1915,27150.0
2019-02-28 15:00:00,42.68,42.69,42.66,42.68,21876.0,30.1915,30.1986,30.1774,30.1915,21876.0
2019-02-28 15:05:00,42.68,42.69,42.66,42.66,13425.0,30.1915,30.1986,30.1774,30.1774,13425.0
2019-02-28 15:10:00,42.67,42.67,42.64,42.65,20063.0,30.1845,30.1845,30.1632,30.1703,20063.0
2019-02-28 15:15:00,42.64,42.67,42.62,42.64,28798.0,30.1632,30.1845,30.1491,30.1632,28798.0
2019-02-28 15:20:00,42.64,42.68,42.64,42.67,30309.0,30.1632,30.1915,30.1632,30.1845,30309.0
2019-02-28 15:25:00,42.68,42.72,42.68,42.69,29235.0,30.1915,30.2198,30.1915,30.1986,29235.0
2019-02-28 15:30:00,42.7,42.74,42.67,42.73,57351.0,30.2057,30.234,30.1845,30.2269,57351.0
2019-02-28 15:35:00,42.73,42.74,42.7,42.7,44312.0,30.2269,30.234,30.2057,30.2057,44312.0
2019-02-28 15:40:00,42.71,42.72,42.67,42.67,43120.0,30.2128,30.2198,30.1845,30.1845,43120.0
2019-02-28 15:45:00,42.67,42.68,42.65,42.68,73637.0,30.1845,30.1915,30.1703,30.1915,73637.0
2019-02-28 15:50:00,42.68,42.69,42.66,42.68,105400.0,30.1915,30.1986,30.1774,30.1915,105400.0
2019-02-28 15:55:00,42.68,42.68,42.63,42.66,232491.0,30.1915,30.1915,30.1562,30.1774,232491.0
2019-03-01 09:30:00,42.64,42.71,42.64,42.7,166502.0,30.1632,30.2128,30.1632,30.2057,166502.0
2019-03-01 09:35:00,42.7,42.72,42.67,42.72,92779.0,30.2057,30.2198,30.1845,30.2198,92779.0
2019-03-01 09:40:00,42.72,42.73,42.7,42.71,62025.0,30.2198,30.2269,30.2057,30.2128,62025.0
2019-03-01 09:45:00,42.71,42.74,42.69,42.7,52133.0,30.2128,30.234,30.1986,30.2057,52133.0
2019-03-01 09:50:00,42.7,42.72,42.69,42.71,44811.0,30.2057,30.2198,30.1986,30.2128,44811.0
2019-03-01 09:55:00,42.71,42.73,42.69,42.71,25019.0,30.2128,30.2269,30.1986,30.2128,25019.0
2019-03-01 10:00:00,42.7,42.74,42.68,42.74,47427.0,30.2057,30.234,30.1915,30.234,47427.0
2019-03-01 10:05:00,42.74,42.75,42.71,42.74,42776.0,30.234,30.241,30.2128,30.234,42776.0
2019-03-01 10:10:00,42.73,42.75,42.71,42.73,31750.0,30.2269,30.241,30.2128,30.2269,31750.0
2019-03-01 10:15:00,42.72,42.73,42.69,42.72,21660.0,30.2198,30.2269,30.1986,30.2198,21660.0
2019-03-01 10:20:00,42.71,42.72,42.65,42.65,52750.0,30.2128,30.2198,30.1703,30.1703,52750.0
2019-03-01 10:25:00,42.66,42.7,42.65,42.7,88634.0,30.1774,30.2057,30.1703,30.2057,88634.0
2019-03-01 10:30:00,42.7,42.7,42.63,42.65,164264.0,30.2057,30.2057,30.1562,30.1703,164264.0
2019-03-01 10:35:00,42.65,42.66,42.62,42.65,57200.0,30.1703,30.1774,30.1491,30.1703,57200.0
2019-03-01 10:40:00,42.64,42.69,42.64,42.69,43317.0,30.1632,30.1986,30.1632,30.1986,43317.0
2019-03-01 10:45:00,42.68,42.71,42.67,42.69,34580.0,30.1915,30.2128,30.1845,30.1986,34580.0
2019-03-01 10:50:00,42.69,42.7,42.66,42.69,31594.0,30.1986,30.2057,30.1774,30.1986,31594.0
2019-03-01 10:55:00,42.7,42.7,42.66,42.67,30665.0,30.2057,30.2057,30.1774,30.1845,30665.0
2019-03-01 11:00:00,42.68,42.69,42.61,42.62,73688.0,30.1915,30.1986,30.142,30.1491,73688.0
2019-03-01 11:05:00,42.61,42.62,42.55,42.56,90840.0,30.142,30.1491,30.0996,30.1066,90840.0
2019-03-01 11:10:00,42.55,42.56,42.51,42.52,169948.0,30.0996,30.1066,30.0713,30.0783,169948.0
2019-03-01 11:15:00,42.52,42.54,42.5,42.52,100817.0,30.0783,30.0925,30.0642,30.0783,100817.0
2019-03-01 11:20:00,42.51,42.54,42.5,42.53,50012.0,30.0713,30.0925,30.0642,30.0854,50012.0
2019-03-01 11:25:00,42.54,42.55,42.51,42.52,39472.0,30.0925,30.0996,30.0713,30.0783,39472.0
2019-03-01 11:30:00,42.52,42.55,42.45,42.51,149305.0,30.0783,30.0996,30.0288,30.0713,149305.0
2019-03-01 11:35:00,42.48,42.56,42.48,42.55,35251.0,30.0501,30.1066,30.0501,30.0996,35251.0
2019-03-01 11:40:00,42.55,42.59,42.53,42.58,19797.0,30.0996,30.1279,30.0854,30.1208,19797.0
2019-03-01 11:45:00,42.57,42.6,42.56,42.58,12679.0,30.1137,30.1349,30.1066,30.1208,12679.0
2019-03-01 11:50:00,42.58,42.58,42.49,42.5,33562.0,30.1208,30.1208,30.0571,30.0642,33562.0
2019-03-01 11:55:00,42.5,42.52,42.47,42.48,51797.0,30.0642,30.0783,30.043,30.0501,51797.0
2019-03-01 12:00:00,42.49,42.51,42.47,42.5,21297.0,30.0571,30.0713,30.043,30.0642,21297.0
2019-03-01 12:05:00,42.5,42.52,42.47,42.48,50894.0,30.0642,30.0783,30.043,30.0501,50894.0
2019-03-01 12:10:00,42.48,42.51,42.47,42.51,44317.0,30.0501,30.0713,30.043,30.0713,44317.0
2019-03-01 12:15:00,42.51,42.51,42.47,42.5,24293.0,30.0713,30.0713,30.043,30.0642,24293.0
2019-03-01 12:20:00,42.5,42.51,42.47,42.48,17438.0,30.0642,30.0713,30.043,30.0501,17438.0
2019-03-01 12:25:00,42.48,42.51,42.48,42.49,20083.0,30.0501,30.0713,30.0501,30.0571,20083.0
2019-03-01 12:30:00,42.48,42.5,42.46,42.48,21867.0,30.0501,30.0642,30.0359,30.0501,21867.0
2019-03-01 12:35:00,42.48,42.5,42.47,42.49,16935.0,30.0501,30.0642,30.043,30.0571,16935.0
2019-03-01 12:40:00,42.48,42.5,42.47,42.48,17039.0,30.0501,30.0642,30.043,30.0501,17039.0
2019-03-01 12:45:00,42.48,42.51,42.47,42.5,23072.0,30.0501,30.0713,30.043,30.0642,23072.0
2019-03-01 12:50:00,42.51,42.52,42.49,42.51,16582.0,30.0713,30.0783,30.0571,30.0713,16582.0
2019-03-01 12:55:00,42.51,42.53,42.49,42.52,26704.0,30.0713,30.0854,30.0571,30.0783,26704.0
2019-03-01 13:00:00,42.53,42.53,42.5,42.51,17046.0,30.0854,30.0854,30.0642,30.0713,17046.0
2019-03-01 13:05:00,42.5,42.52,42.49,42.51,21901.0,30.0642,30.0783,30.0571,30.0713,21901.0
2019-03-01 13:10:00,42.51,42.55,42.51,42.54,16927.0,30.0713,30.0996,30.0713,30.0925,16927.0
2019-03-01 13:15:00,42.54,42.55,42.53,42.55,14391.0,30.0925,30.0996,30.0854,30.0996,14391.0
2019-03-01 13:20:00,42.55,42.55,42.52,42.53,24449.0,30.0996,30.0996,30.0783,30.0854,24449.0
2019-03-01 13:25:00,42.53,42.78,42.5,42.58,383690.0,30.0854,30.2623,30.0642,30.1208,383690.0
2019-03-01 13:30:00,42.58,42.59,42.52,42.53,50205.0,30.1208,30.1279,30.0783,30.0854,50205.0
2019-03-01 13:35:00,42.53,42.53,42.47,42.48,35887.0,30.0854,30.0854,30.043,30.0501,35887.0
2019-03-01 13:40:00,42.48,42.5,42.47,42.48,25303.0,30.0501,30.0642,30.043,30.0501,25303.0
2019-03-01 13:45:00,42.48,42.49,42.46,42.46,22150.0,30.0501,30.0571,30.0359,30.0359,22150.0
2019-03-01 13:50:00,42.46,42.48,42.45,42.47,54971.0,30.0359,30.0501,30.0288,30.043,54971.0
2019-03-01 13:55:00,42.47,42.47,42.44,42.45,15413.0,30.043,30.043,30.0218,30.0288,15413.0
2019-03-01 14:00:00,42.45,42.46,42.43,42.45,30977.0,30.0288,30.0359,30.0147,30.0288,30977.0
2019-03-01 14:05:00,42.44,42.46,42.43,42.45,21075.0,30.0218,30.0359,30.0147,30.0288,21075.0
2019-03-01 14:10:00,42.45,42.47,42.44,42.45,23755.0,30.0288,30.043,30.0218,30.0288,23755.0
2019-03-01 14:15:00,42.45,42.46,42.43,42.46,30507.0,30.0288,30.0359,30.0147,30.0359,30507.0
2019-03-01 14:20:00,42.45,42.49,42.45,42.49,21383.0,30.0288,30.0571,30.0288,30.0571,21383.0
2019-03-01 14:25:00,42.49,42.49,42.46,42.47,45304.0,30.0571,30.0571,30.0359,30.043,45304.0
2019-03-01 14:30:00,42.47,42.48,42.44,42.46,90546.0,30.043,30.0501,30.0218,30.0359,90546.0
2019-03-01 14:35:00,42.47,42.48,42.42,42.43,47041.0,30.043,30.0501,30.0076,30.0147,47041.0
2019-03-01 14:40:00,42.43,42.46,42.43,42.45,22695.0,30.0147,30.0359,30.0147,30.0288,22695.0
2019-03-01 14:45:00,42.45,42.45,42.42,42.42,16777.0,30.0288,30.0288,30.0076,30.0076,16777.0
2019-03-01 14:50:00,42.43,42.45,42.42,42.45,27561.0,30.0147,30.0288,30.0076,30.0288,27561.0
2019-03-01 14:55:00,42.45,42.45,42.43,42.45,26813.0,30.0288,30.0288,30.0147,30.0288,26813.0
2019-03-01 15:00:00,42.45,42.45,42.43,42.44,29880.0,30.0288,30.0288,30.0147,30.0218,29880.0
2019-03-01 15:05:00,42.43,42.44,42.41,42.41,25602.0,30.0147,30.0218,30.0005,30.0005,25602.0
2019-03-01 15:10:00,42.42,42.43,42.4,42.42,19736.0,30.0076,30.0147,29.9935,30.0076,19736.0
2019-03-01 15:15:00,42.42,42.43,42.39,42.4,20090.0,30.0076,30.0147,29.9864,29.9935,20090.0
2019-03-01 15:20:00,42.4,42.41,42.39,42.41,35416.0,29.9935,30.0005,29.9864,30.0005,35416.0
2019-03-01 15:25:00,42.41,42.44,42.39,42.43,32025.0,30.0005,30.0218,29.9864,30.0147,32025.0
2019-03-01 15:30:00,42.43,42.44,42.4,42.44,62409.0,30.0147,30.0218,29.9935,30.0218,62409.0
2019-03-01 15:35:00,42.44,42.49,42.43,42.48,66121.0,30.0218,30.0571,30.0147,30.0501,66121.0
2019-03-01 15:40:00,42.48,42.51,42.46,42.51,39288.0,30.0501,30.0713,30.0359,30.0713,39288.0
2019-03-01 15:45:00,42.51,42.51,42.48,42.49,70644.0,30.0713,30.0713,30.0501,30.0571,70644.0
2019-03-01 15:50:00,42.48,42.51,42.48,42.51,85407.0,30.0501,30.0713,30.0501,30.0713,85407.0
2019-03-01 15:55:00,42.5,42.59,42.49,42.59,373977.0,30.0642,30.1279,30.0571,30.1279,373977.0
2019-03-04 09:30:00,42.62,42.67,42.6,42.66,155532.0,30.1491,30.1845,30.1349,30.1774,155532.0
2019-03-04 09:35:00,42.66,42.74,42.66,42.69,118938.0,30.1774,30.234,30.1774,30.1986,118938.0
2019-03-04 09:40:00,42.68,42.75,42.67,42.73,115668.0,30.1915,30.241,30.1845,30.2269,115668.0
2019-03-04 09:45:00,42.73,42.75,42.69,42.69,69466.0,30.2269,30.241,30.1986,30.1986,69466.0
2019-03-04 09:50:00,42.69,42.71,42.66,42.69,47659.0,30.1986,30.2128,30.1774,30.1986,47659.0
2019-03-04 09:55:00,42.69,42.73,42.68,42.71,74036.0,30.1986,30.2269,30.1915,30.2128,74036.0
2019-03-04 10:00:00,42.7,42.72,42.65,42.65,36133.0,30.2057,30.2198,30.1703,30.1703,36133.0
2019-03-04 10:05:00,42.65,42.68,42.65,42.66,81566.0,30.1703,30.1915,30.1703,30.1774,81566.0
2019-03-04 10:10:00,42.67,42.67,42.64,42.66,101972.0,30.1845,30.1845,30.1632,30.1774,101972.0
2019-03-04 10:15:00,42.66,42.7,42.66,42.69,97270.0,30.1774,30.2057,30.1774,30.1986,97270.0
2019-03-04 10:20:00,42.69,42.7,42.65,42.66,54272.0,30.1986,30.2057,30.1703,30.1774,54272.0
2019-03-04 10:25:00,42.66,42.72,42.66,42.72,91864.0,30.1774,30.2198,30.1774,30.2198,91864.0
2019-03-04 10:30:00,42.73,42.74,42.69,42.7,32799.0,30.2269,30.234,30.1986,30.2057,32799.0
2019-03-04 10:35:00,42.69,42.72,42.68,42.71,26730.0,30.1986,30.2198,30.1915,30.2128,26730.0
2019-03-04 10:40:00,42.71,42.71,42.64,42.66,41040.0,30.2128,30.2128,30.1632,30.1774,41040.0
2019-03-04 10:45:00,42.65,42.69,42.65,42.68,43815.0,30.1703,30.1986,30.1703,30.1915,43815.0
2019-03-04 10:50:00,42.67,42.67,42.59,42.59,52206.0,30.1845,30.1845,30.1279,30.1279,52206.0
2019-03-04 10:55:00,42.59,42.61,42.56,42.6,77779.0,30.1279,30.142,30.1066,30.1349,77779.0
2019-03-04 11:00:00,42.6,42.61,42.59,42.6,38349.0,30.1349,30.142,30.1279,30.1349,38349.0
2019-03-04 11:05:00,42.61,42.62,42.55,42.55,50999.0,30.142,30.1491,30.0996,30.0996,50999.0
2019-03-04 11:10:00,42.55,42.6,42.54,42.57,39438.0,30.0996,30.1349,30.0925,30.1137,39438.0
2019-03-04 11:15:00,42.57,42.61,42.56,42.6,24368.0,30.1137,30.142,30.1066,30.1349,24368.0
2019-03-04 11:20:00,42.6,42.62,42.55,42.55,58973.0,30.1349,30.1491,30.0996,30.0996,58973.0
2019-03-04 11:25:00,42.57,42.6,42.56,42.58,78154.0,30.1137,30.1349,30.1066,30.1208,78154.0
2019-03-04 11:30:00,42.58,42.58,42.53,42.57,108057.0,30.1208,30.1208,30.0854,30.1137,108057.0
2019-03-04 11:35:00,42.58,42.61,42.54,42.56,84299.0,30.1208,30.142,30.0925,30.1066,84299.0
2019-03-04 11:40:00,42.56,42.57,42.46,42.47,75865.0,30.1066,30.1137,30.0359,30.043,75865.0
2019-03-04 11:45:00,42.47,42.53,42.46,42.51,52764.0,30.043,30.0854,30.0359,30.0713,52764.0
2019-03-04 11:50:00,42.51,42.54,42.49,42.49,34608.0,30.0713,30.0925,30.0571,30.0571,34608.0
2019-03-04 11:55:00,42.48,42.48,42.43,42.46,47654.0,30.0501,30.0501,30.0147,30.0359,47654.0
2019-03-04 12:00:00,42.45,42.51,42.44,42.47,30673.0,30.0288,30.0713,30.0218,30.043,30673.0
2019-03-04 12:05:00,42.47,42.47,42.43,42.46,28596.0,30.043,30.043,30.0147,30.0359,28596.0
2019-03-04 12:10:00,42.47,42.48,42.41,42.42,45883.0,30.043,30.0501,30.0005,30.0076,45883.0
2019-03-04 12:15:00,42.42,42.45,42.39,42.4,41541.0,30.0076,30.0288,29.9864,29.9935,41541.0
2019-03-04 12:20:00,42.4,42.45,42.4,42.41,36929.0,29.9935,30.0288,29.9935,30.0005,36929.0
2019-03-04 12:25:00,42.41,42.46,42.39,42.46,26567.0,30.0005,30.0359,29.9864,30.0359,26567.0
2019-03-04 12:30:00,42.46,42.46,42.44,42.46,26370.0,30.0359,30.0359,30.0218,30.0359,26370.0
2019-03-04 12:35:00,42.45,42.46,42.4,42.41,32049.0,30.0288,30.0359,29.9935,30.0005,32049.0
2019-03-04 12:40:00,42.4,42.42,42.37,42.39,31134.0,29.9935,30.0076,29.9722,29.9864,31134.0
2019-03-04 12:45:00,42.39,42.4,42.34,42.37,23867.0,29.9864,29.9935,29.951,29.9722,23867.0
2019-03-04 12:50:00,42.36,42.39,42.35,42.38,30015.0,29.9652,29.9864,29.9581,29.9793,30015.0
2019-03-04 12:55:00,42.37,42.37,42.32,42.36,19937.0,29.9722,29.9722,29.9369,29.9652,19937.0
2019-03-04 13:00:00,42.35,42.37,42.32,42.34,30071.0,29.9581,29.9722,29.9369,29.951,30071.0
2019-03-04 13:05:00,42.34,42.35,42.31,42.32,21727.0,29.951,29.9581,29.9298,29.9369,21727.0
2019-03-04 13:10:00,42.32,42.36,42.31,42.35,29541.0,29.9369,29.9652,29.9298,29.9581,29541.0
2019-03-04 13:15:00,42.36,42.38,42.35,42.37,32052.0,29.9652,29.9793,29.9581,29.9722,32052.0
2019-03-04 13:20:00,42.37,42.42,42.36,42.42,38580.0,29.9722,30.0076,29.9652,30.0076,38580.0
2019-03-04 13:25:00,42.42,42.46,42.4,42.44,18030.0,30.0076,30.0359,29.9935,30.0218,18030.0
2019-03-04 13:30:00,42.44,42.45,42.42,42.44,38020.0,30.0218,30.0288,30.0076,30.0218,38020.0
2019-03-04 13:35:00,42.44,42.44,42.4,42.41,20146.0,30.0218,30.0218,29.9935,30.0005,20146.0
2019-03-04 13:40:00,42.41,42.43,42.4,42.43,16318.0,30.0005,30.0147,29.9935,30.0147,16318.0
2019-03-04 13:45:00,42.43,42.44,42.4,42.44,21308.0,30.0147,30.0218,29.9935,30.0218,21308.0
2019-03-04 13:50:00,42.44,42.5,42.44,42.5,42764.0,30.0218,30.0642,30.0218,30.0642,42764.0
2019-03-04 13:55:00,42.49,42.5,42.46,42.49,27637.0,30.0571,30.0642,30.0359,30.0571,27637.0
2019-03-04 14:00:00,42.48,42.5,42.47,42.47,24456.0,30.0501,30.0642,30.043,30.043,24456.0
2019-03-04 14:05:00,42.47,42.51,42.46,42.47,64581.0,30.043,30.0713,30.0359,30.043,64581.0
2019-03-04 14:10:00,42.46,42.5,42.46,42.49,27938.0,30.0359,30.0642,30.0359,30.0571,27938.0
2019-03-04 14:15:00,42.5,42.51,42.48,42.51,19227.0,30.0642,30.0713,30.0501,30.0713,19227.0
2019-03-04 14:20:00,42.51,42.52,42.49,42.52,13914.0,30.0713,30.0783,30.0571,30.0783,13914.0
2019-03-04 14:25:00,42.52,42.55,42.51,42.53,36621.0,30.0783,30.0996,30.0713,30.0854,36621.0
2019-03-04 14:30:00,42.52,42.53,42.47,42.47,38001.0,30.0783,30.0854,30.043,30.043,38001.0
2019-03-04 14:35:00,42.48,42.49,42.47,42.47,23960.0,30.0501,30.0571,30.043,30.043,23960.0
2019-03-04 14:40:00,42.47,42.5,42.46,42.47,31356.0,30.043,30.0642,30.0359,30.043,31356.0
2019-03-04 14:45:00,42.47,42.47,42.43,42.44,18557.0,30.043,30.043,30.0147,30.0218,18557.0
2019-03-04 14:50:00,42.44,42.51,42.43,42.48,25474.0,30.0218,30.0713,30.0147,30.0501,25474.0
2019-03-04 14:55:00,42.47,42.48,42.44,42.45,32363.0,30.043,30.0501,30.0218,30.0288,32363.0
2019-03-04 15:00:00,42.45,42.46,42.4,42.42,28636.0,30.0288,30.0359,29.9935,30.0076,28636.0
2019-03-04 15:05:00,42.42,42.44,42.4,42.42,27193.0,30.0076,30.0218,29.9935,30.0076,27193.0
2019-03-04 15:10:00,42.41,42.44,42.41,42.42,25750.0,30.0005,30.0218,30.0005,30.0076,25750.0
2019-03-04 15:15:00,42.42,42.46,42.4,42.46,36901.0,30.0076,30.0359,29.9935,30.0359,36901.0
2019-03-04 15:20:00,42.45,42.48,42.43,42.47,36788.0,30.0288,30.0501,30.0147,30.043,36788.0
2019-03-04 15:25:00,42.47,42.49,42.46,42.48,39869.0,30.043,30.0571,30.0359,30.0501,39869.0
2019-03-04 15:30:00,42.48,42.56,42.48,42.54,54908.0,30.0501,30.1066,30.0501,30.0925,54908.0
2019-03-04 15:35:00,42.55,42.59,42.54,42.55,42331.0,30.0996,30.1279,30.0925,30.0996,42331.0
2019-03-04 15:40:00,42.55,42.59,42.55,42.57,64687.0,30.0996,30.1279,30.0996,30.1137,64687.0
2019-03-04 15:45:00,42.57,42.58,42.54,42.54,55433.0,30.1137,30.1208,30.0925,30.0925,55433.0
2019-03-04 15:50:00,42.55,42.57,42.53,42.55,78022.0,30.0996,30.1137,30.0854,30.0996,78022.0
2019-03-04 15:55:00,42.55,42.64,42.54,42.64,169729.0,30.0996,30.1632,30.0925,30.1632,169729.0
2019-03-05 09:30:00,42.62,42.69,42.58,42.69,126656.0,30.1491,30.1986,30.1208,30.1986,126656.0
2019-03-05 09:35:00,42.68,42.71,42.67,42.68,78441.0,30.1915,30.2128,30.1845,30.1915,78441.0
2019-03-05 09:40:00,42.69,42.71,42.61,42.62,184125.0,30.1986,30.2128,30.142,30.1491,184125.0
2019-03-05 09:45:00,42.62,42.69,42.61,42.66,117258.0,30.1491,30.1986,30.142,30.1774,117258.0
2019-03-05 09:50:00,42.67,42.74,42.67,42.72,124115.0,30.1845,30.234,30.1845,30.2198,124115.0
2019-03-05 09:55:00,42.73,42.74,42.68,42.69,29328.0,30.2269,30.234,30.1915,30.1986,29328.0
2019-03-05 10:00:00,42.69,42.73,42.68,42.69,53229.0,30.1986,30.2269,30.1915,30.1986,53229.0
2019-03-05 10:05:00,42.69,42.73,42.68,42.71,44636.0,30.1986,30.2269,30.1915,30.2128,44636.0
2019-03-05 10:10:00,42.71,42.73,42.67,42.69,38532.0,30.2128,30.2269,30.1845,30.1986,38532.0
2019-03-05 10:15:00,42.69,42.69,42.64,42.66,41303.0,30.1986,30.1986,30.1632,30.1774,41303.0
2019-03-05 10:20:00,42.66,42.68,42.64,42.66,36753.0,30.1774,30.1915,30.1632,30.1774,36753.0
2019-03-05 10:25:00,42.66,42.67,42.62,42.65,65219.0,30.1774,30.1845,30.1491,30.1703,65219.0
2019-03-05 10:30:00,42.65,42.68,42.64,42.65,27058.0,30.1703,30.1915,30.1632,30.1703,27058.0
2019-03-05 10:35:00,42.65,42.66,42.62,42.65,49408.0,30.1703,30.1774,30.1491,30.1703,49408.0
2019-03-05 10:40:00,42.65,42.66,42.62,42.63,35056.0,30.1703,30.1774,30.1491,30.1562,35056.0
2019-03-05 10:45:00,42.64,42.66,42.62,42.64,33151.0,30.1632,30.1774,30.1491,30.1632,33151.0
2019-03-05 10:50:00,42.64,42.67,42.62,42.65,81029.0,30.1632,30.1845,30.1491,30.1703,81029.0
2019-03-05 10:55:00,42.65,42.68,42.65,42.66,45102.0,30.1703,30.1915,30.1703,30.1774,45102.0
2019-03-05 11:00:00,42.67,42.68,42.63,42.64,49510.0,30.1845,30.1915,30.1562,30.1632,49510.0
2019-03-05 11:05:00,42.64,42.69,42.6,42.68,46871.0,30.1632,30.1986,30.1349,30.1915,46871.0
2019-03-05 11:10:00,42.68,42.71,42.66,42.69,134082.0,30.1915,30.2128,30.1774,30.1986,134082.0
2019-03-05 11:15:00,42.69,42.7,42.67,42.69,124061.0,30.1986,30.2057,30.1845,30.1986,124061.0
2019-03-05 11:20:00,42.68,42.71,42.67,42.69,62550.0,30.1915,30.2128,30.1845,30.1986,62550.0
2019-03-05 11:25:00,42.69,42.7,42.64,42.64,15891.0,30.1986,30.2057,30.1632,30.1632,15891.0
2019-03-05 11:30:00,42.64,42.65,42.6,42.64,86963.0,30.1632,30.1703,30.1349,30.1632,86963.0
2019-03-05 11:35:00,42.64,42.66,42.64,42.65,27549.0,30.1632,30.1774,30.1632,30.1703,27549.0
2019-03-05 11:40:00,42.65,42.67,42.63,42.64,16717.0,30.1703,30.1845,30.1562,30.1632,16717.0
2019-03-05 11:45:00,42.65,42.66,42.64,42.65,11060.0,30.1703,30.1774,30.1632,30.1703,11060.0
2019-03-05 11:50:00,42.63,42.63,42.58,42.59,19271.0,30.1562,30.1562,30.1208,30.1279,19271.0
2019-03-05 11:55:00,42.58,42.64,42.58,42.62,29856.0,30.1208,30.1632,30.1208,30.1491,29856.0
2019-03-05 12:00:00,42.61,42.62,42.59,42.6,36113.0,30.142,30.1491,30.1279,30.1349,36113.0
2019-03-05 12:05:00,42.61,42.62,42.59,42.61,17847.0,30.142,30.1491,30.1279,30.142,17847.0
2019-03-05 12:10:00,42.61,42.63,42.61,42.63,10162.0,30.142,30.1562,30.142,30.1562,10162.0
2019-03-05 12:15:00,42.63,42.64,42.61,42.64,13930.0,30.1562,30.1632,30.142,30.1632,13930.0
2019-03-05 12:20:00,42.64,42.68,42.64,42.66,29792.0,30.1632,30.1915,30.1632,30.1774,29792.0
2019-03-05 12:25:00,42.66,42.67,42.64,42.66,27569.0,30.1774,30.1845,30.1632,30.1774,27569.0
2019-03-05 12:30:00,42.66,42.67,42.64,42.64,19027.0,30.1774,30.1845,30.1632,30.1632,19027.0
2019-03-05 12:35:00,42.65,42.67,42.64,42.66,13778.0,30.1703,30.1845,30.1632,30.1774,13778.0
2019-03-05 12:40:00,42.66,42.67,42.65,42.66,12614.0,30.1774,30.1845,30.1703,30.1774,12614.0
2019-03-05 12:45:00,42.66,42.67,42.65,42.66,26025.0,30.1774,30.1845,30.1703,30.1774,26025.0
2019-03-05 12:50:00,42.65,42.68,42.65,42.67,12772.0,30.1703,30.1915,30.1703,30.1845,12772.0
2019-03-05 12:55:00,42.67,42.71,42.67,42.71,9926.0,30.1845,30.2128,30.1845,30.2128,9926.0
2019-03-05 13:00:00,42.71,42.72,42.69,42.7,18284.0,30.2128,30.2198,30.1986,30.2057,18284.0
2019-03-05 13:05:00,42.71,42.74,42.7,42.73,18564.0,30.2128,30.234,30.2057,30.2269,18564.0
2019-03-05 13:10:00,42.73,42.75,42.73,42.75,14312.0,30.2269,30.241,30.2269,30.241,14312.0
2019-03-05 13:15:00,42.74,42.75,42.71,42.72,38278.0,30.234,30.241,30.2128,30.2198,38278.0
2019-03-05 13:20:00,42.72,42.73,42.69,42.69,29281.0,30.2198,30.2269,30.1986,30.1986,29281.0
2019-03-05 13:25:00,42.69,42.7,42.66,42.67,15086.0,30.1986,30.2057,30.1774,30.1845,15086.0
2019-03-05 13:30:00,42.67,42.68,42.66,42.68,27530.0,30.1845,30.1915,30.1774,30.1915,27530.0
2019-03-05 13:35:00,42.68,42.7,42.68,42.7,16774.0,30.1915,30.2057,30.1915,30.2057,16774.0
2019-03-05 13:40:00,42.69,42.7,42.67,42.69,25017.0,30.1986,30.2057,30.1845,30.1986,25017.0
2019-03-05 13:45:00,42.7,42.7,42.68,42.69,9859.0,30.2057,30.2057,30.1915,30.1986,9859.0
2019-03-05 13:50:00,42.7,42.7,42.69,42.69,30636.0,30.2057,30.2057,30.1986,30.1986,30636.0
2019-03-05 13:55:00,42.7,42.7,42.67,42.69,23841.0,30.2057,30.2057,30.1845,30.1986,23841.0
2019-03-05 14:00:00,42.69,42.74,42.69,42.73,14568.0,30.1986,30.234,30.1986,30.2269,14568.0
2019-03-05 14:05:00,42.74,42.75,42.73,42.74,99820.0,30.234,30.241,30.2269,30.234,99820.0
2019-03-05 14:10:00,42.74,42.76,42.72,42.73,20778.0,30.234,30.2481,30.2198,30.2269,20778.0
2019-03-05 14:15:00,42.72,42.73,42.71,42.73,23368.0,30.2198,30.2269,30.2128,30.2269,23368.0
2019-03-05 14:20:00,42.73,42.74,42.7,42.7,30633.0,30.2269,30.234,30.2057,30.2057,30633.0
2019-03-05 14:25:00,42.71,42.71,42.68,42.68,13996.0,30.2128,30.2128,30.1915,30.1915,13996.0
2019-03-05 14:30:00,42.69,42.72,42.68,42.7,50745.0,30.1986,30.2198,30.1915,30.2057,50745.0
2019-03-05 14:35:00,42.71,42.71,42.68,42.7,18028.0,30.2128,30.2128,30.1915,30.2057,18028.0
2019-03-05 14:40:00,42.69,42.71,42.69,42.69,9485.0,30.1986,30.2128,30.1986,30.1986,9485.0
2019-03-05 14:45:00,42.69,42.7,42.68,42.69,8544.0,30.1986,30.2057,30.1915,30.1986,8544.0
2019-03-05 14:50:00,42.69,42.69,42.65,42.68,19802.0,30.1986,30.1986,30.1703,30.1915,19802.0
2019-03-05 14:55:00,42.68,42.71,42.67,42.69,10481.0,30.1915,30.2128,30.1845,30.1986,10481.0
2019-03-05 15:00:00,42.69,42.73,42.68,42.73,11090.0,30.1986,30.2269,30.1915,30.2269,11090.0
2019-03-05 15:05:00,42.73,42.73,42.69,42.71,17375.0,30.2269,30.2269,30.1986,30.2128,17375.0
2019-03-05 15:10:00,42.7,42.72,42.68,42.68,13834.0,30.2057,30.2198,30.1915,30.1915,13834.0
2019-03-05 15:15:00,42.68,42.72,42.67,42.72,13140.0,30.1915,30.2198,30.1845,30.2198,13140.0
2019-03-05 15:20:00,42.72,42.73,42.68,42.72,19742.0,30.2198,30.2269,30.1915,30.2198,19742.0
2019-03-05 15:25:00,42.72,42.72,42.7,42.71,17471.0,30.2198,30.2198,30.2057,30.2128,17471.0
2019-03-05 15:30:00,42.71,42.71,42.68,42.68,33877.0,30.2128,30.2128,30.1915,30.1915,33877.0
2019-03-05 15:35:00,42.69,42.71,42.67,42.67,34188.0,30.1986,30.2128,30.1845,30.1845,34188.0
2019-03-05 15:40:00,42.67,42.71,42.67,42.7,29860.0,30.1845,30.2128,30.1845,30.2057,29860.0
2019-03-05 15:45:00,42.7,42.75,42.69,42.72,40603.0,30.2057,30.241,30.1986,30.2198,40603.0
2019-03-05 15:50:00,42.72,42.74,42.71,42.72,54922.0,30.2198,30.234,30.2128,30.2198,54922.0
2019-03-05 15:55:00,42.71,42.75,42.7,42.74,122592.0,30.2128,30.241,30.2057,30.234,122592.0
2019-03-06 09:30:00,42.74,42.77,42.7,42.74,148396.0,30.234,30.2552,30.2057,30.234,148396.0
2019-03-06 09:35:00,42.75,42.79,42.73,42.77,209695.0,30.241,30.2693,30.2269,30.2552,209695.0
2019-03-06 09:40:00,42.76,42.77,42.7,42.7,75095.0,30.2481,30.2552,30.2057,30.2057,75095.0
2019-03-06 09:45:00,42.7,42.71,42.62,42.62,182337.0,30.2057,30.2128,30.1491,30.1491,182337.0
2019-03-06 09:50:00,42.63,42.66,42.62,42.64,75917.0,30.1562,30.1774,30.1491,30.1632,75917.0
2019-03-06 09:55:00,42.64,42.7,42.63,42.69,50726.0,30.1632,30.2057,30.1562,30.1986,50726.0
2019-03-06 10:00:00,42.69,42.69,42.62,42.64,41137.0,30.1986,30.1986,30.1491,30.1632,41137.0
2019-03-06 10:05:00,42.65,42.72,42.64,42.72,76681.0,30.1703,30.2198,30.1632,30.2198,76681.0
2019-03-06 10:10:00,42.73,42.73,42.67,42.7,49464.0,30.2269,30.2269,30.1845,30.2057,49464.0
2019-03-06 10:15:00,42.7,42.72,42.66,42.69,27836.0,30.2057,30.2198,30.1774,30.1986,27836.0
2019-03-06 10:20:00,42.68,42.72,42.68,42.71,88996.0,30.1915,30.2198,30.1915,30.2128,88996.0
2019-03-06 10:25:00,42.7,42.72,42.66,42.66,71031.0,30.2057,30.2198,30.1774,30.1774,71031.0
2019-03-06 10:30:00,42.66,42.73,42.64,42.66,97800.0,30.1774,30.2269,30.1632,30.1774,97800.0
2019-03-06 10:35:00,42.66,42.7,42.66,42.67,57420.0,30.1774,30.2057,30.1774,30.1845,57420.0
2019-03-06 10:40:00,42.67,42.71,42.65,42.71,24367.0,30.1845,30.2128,30.1703,30.2128,24367.0
2019-03-06 10:45:00,42.71,42.72,42.68,42.69,85995.0,30.2128,30.2198,30.1915,30.1986,85995.0
2019-03-06 10:50:00,42.68,42.69,42.64,42.65,14668.0,30.1915,30.1986,30.1632,30.1703,14668.0
2019-03-06 10:55:00,42.65,42.68,42.64,42.64,19878.0,30.1703,30.1915,30.1632,30.1632,19878.0
2019-03-06 11:00:00,42.64,42.67,42.63,42.66,25981.0,30.1632,30.1845,30.1562,30.1774,25981.0
2019-03-06 11:05:00,42.66,42.72,42.66,42.7,29275.0,30.1774,30.2198,30.1774,30.2057,29275.0
2019-03-06 11:10:00,42.71,42.71,42.68,42.71,15607.0,30.2128,30.2128,30.1915,30.2128,15607.0
2019-03-06 11:15:00,42.7,42.71,42.68,42.68,48998.0,30.2057,30.2128,30.1915,30.1915,48998.0
2019-03-06 11:20:00,42.68,42.69,42.66,42.66,19078.0,30.1915,30.1986,30.1774,30.1774,19078.0
2019-03-06 11:25:00,42.66,42.69,42.65,42.66,32056.0,30.1774,30.1986,30.1703,30.1774,32056.0
2019-03-06 11:30:00,42.66,42.68,42.64,42.65,32349.0,30.1774,30.1915,30.1632,30.1703,32349.0
2019-03-06 11:35:00,42.65,42.68,42.65,42.65,24334.0,30.1703,30.1915,30.1703,30.1703,24334.0
2019-03-06 11:40:00,42.65,42.67,42.64,42.65,20886.0,30.1703,30.1845,30.1632,30.1703,20886.0
2019-03-06 11:45:00,42.66,42.67,42.61,42.62,47837.0,30.1774,30.1845,30.142,30.1491,47837.0
2019-03-06 11:50:00,42.62,42.63,42.58,42.59,97588.0,30.1491,30.1562,30.1208,30.1279,97588.0
2019-03-06 11:55:00,42.59,42.62,42.58,42.6,39289.0,30.1279,30.1491,30.1208,30.1349,39289.0
2019-03-06 12:00:00,42.59,42.65,42.59,42.64,29850.0,30.1279,30.1703,30.1279,30.1632,29850.0
2019-03-06 12:05:00,42.63,42.67,42.63,42.67,27237.0,30.1562,30.1845,30.1562,30.1845,27237.0
2019-03-06 12:10:00,42.66,42.68,42.65,42.66,27370.0,30.1774,30.1915,30.1703,30.1774,27370.0
2019-03-06 12:15:00,42.66,42.68,42.62,42.63,21287.0,30.1774,30.1915,30.1491,30.1562,21287.0
2019-03-06 12:20:00,42.63,42.64,42.59,42.6,47811.0,30.1562,30.1632,30.1279,30.1349,47811.0
2019-03-06 12:25:00,42.59,42.6,42.57,42.58,21033.0,30.1279,30.1349,30.1137,30.1208,21033.0
2019-03-06 12:30:00,42.59,42.62,42.59,42.61,18097.0,30.1279,30.1491,30.1279,30.142,18097.0
2019-03-06 12:35:00,42.62,42.63,42.59,42.59,23117.0,30.1491,30.1562,30.1279,30.1279,23117.0
2019-03-06 12:40:00,42.59,42.62,42.59,42.6,10947.0,30.1279,30.1491,30.1279,30.1349,10947.0
2019-03-06 12:45:00,42.6,42.61,42.55,42.59,31790.0,30.1349,30.142,30.0996,30.1279,31790.0
2019-03-06 12:50:00,42.59,42.61,42.58,42.59,27673.0,30.1279,30.142,30.1208,30.1279,27673.0
2019-03-06 12:55:00,42.59,42.59,42.55,42.57,19500.0,30.1279,30.1279,30.0996,30.1137,19500.0
2019-03-06 13:00:00,42.57,42.58,42.56,42.58,22286.0,30.1137,30.1208,30.1066,30.1208,22286.0
2019-03-06 13:05:00,42.57,42.59,42.53,42.54,55153.0,30.1137,30.1279,30.0854,30.0925,55153.0
2019-03-06 13:10:00,42.55,42.56,42.53,42.54,36572.0,30.0996,30.1066,30.0854,30.0925,36572.0
2019-03-06 13:15:00,42.54,42.59,42.53,42.59,11151.0,30.0925,30.1279,30.0854,30.1279,11151.0
2019-03-06 13:20:00,42.59,42.59,42.55,42.56,15852.0,30.1279,30.1279,30.0996,30.1066,15852.0
2019-03-06 13:25:00,42.57,42.6,42.56,42.59,25717.0,30.1137,30.1349,30.1066,30.1279,25717.0
2019-03-06 13:30:00,42.59,42.61,42.58,42.61,29188.0,30.1279,30.142,30.1208,30.142,29188.0
2019-03-06 13:35:00,42.61,42.62,42.59,42.62,22838.0,30.142,30.1491,30.1279,30.1491,22838.0
2019-03-06 13:40:00,42.62,42.62,42.59,42.6,16068.0,30.1491,30.1491,30.1279,30.1349,16068.0
2019-03-06 13:45:00,42.61,42.61,42.59,42.61,25480.0,30.142,30.142,30.1279,30.142,25480.0
2019-03-06 13:50:00,42.6,42.62,42.59,42.62,25523.0,30.1349,30.1491,30.1279,30.1491,25523.0
2019-03-06 13:55:00,42.62,42.65,42.6,42.6,32798.0,30.1491,30.1703,30.1349,30.1349,32798.0
2019-03-06 14:00:00,42.61,42.64,42.6,42.63,21224.0,30.142,30.1632,30.1349,30.1562,21224.0
2019-03-06 14:05:00,42.64,42.64,42.62,42.63,19647.0,30.1632,30.1632,30.1491,30.1562,19647.0
2019-03-06 14:10:00,42.63,42.67,42.62,42.66,25991.0,30.1562,30.1845,30.1491,30.1774,25991.0
2019-03-06 14:15:00,42.66,42.66,42.63,42.64,42689.0,30.1774,30.1774,30.1562,30.1632,42689.0
2019-03-06 14:20:00,42.64,42.67,42.64,42.67,8733.0,30.1632,30.1845,30.1632,30.1845,8733.0
2019-03-06 14:25:00,42.66,42.68,42.64,42.65,16415.0,30.1774,30.1915,30.1632,30.1703,16415.0
2019-03-06 14:30:00,42.66,42.67,42.6,42.61,22428.0,30.1774,30.1845,30.1349,30.142,22428.0
2019-03-06 14:35:00,42.61,42.65,42.6,42.62,16991.0,30.142,30.1703,30.1349,30.1491,16991.0
2019-03-06 14:40:00,42.62,42.63,42.58,42.59,19610.0,30.1491,30.1562,30.1208,30.1279,19610.0
2019-03-06 14:45:00,42.59,42.59,42.56,42.58,47342.0,30.1279,30.1279,30.1066,30.1208,47342.0
2019-03-06 14:50:00,42.57,42.6,42.56,42.57,22326.0,30.1137,30.1349,30.1066,30.1137,22326.0
2019-03-06 14:55:00,42.57,42.58,42.55,42.56,19792.0,30.1137,30.1208,30.0996,30.1066,19792.0
2019-03-06 15:00:00,42.56,42.58,42.55,42.57,19478.0,30.1066,30.1208,30.0996,30.1137,19478.0
2019-03-06 15:05:00,42.57,42.58,42.55,42.57,17373.0,30.1137,30.1208,30.0996,30.1137,17373.0
2019-03-06 15:10:00,42.56,42.6,42.55,42.59,21189.0,30.1066,30.1349,30.0996,30.1279,21189.0
2019-03-06 15:15:00,42.58,42.62,42.57,42.62,41441.0,30.1208,30.1491,30.1137,30.1491,41441.0
2019-03-06 15:20:00,42.62,42.63,42.6,42.61,27447.0,30.1491,30.1562,30.1349,30.142,27447.0
2019-03-06 15:25:00,42.6,42.66,42.59,42.66,31137.0,30.1349,30.1774,30.1279,30.1774,31137.0
2019-03-06 15:30:00,42.66,42.68,42.64,42.66,39182.0,30.1774,30.1915,30.1632,30.1774,39182.0
2019-03-06 15:35:00,42.66,42.68,42.63,42.65,28476.0,30.1774,30.1915,30.1562,30.1703,28476.0
2019-03-06 15:40:00,42.66,42.69,42.64,42.68,37379.0,30.1774,30.1986,30.1632,30.1915,37379.0
2019-03-06 15:45:00,42.68,42.69,42.63,42.66,38149.0,30.1915,30.1986,30.1562,30.1774,38149.0
2019-03-06 15:50:00,42.66,42.69,42.63,42.64,65223.0,30.1774,30.1986,30.1562,30.1632,65223.0
2019-03-06 15:55:00,42.64,42.7,42.63,42.7,169289.0,30.1632,30.2057,30.1562,30.2057,169289.0
2019-03-07 09:30:00,42.75,42.78,42.72,42.73,116033.0,30.241,30.2623,30.2198,30.2269,116033.0
2019-03-07 09:35:00,42.73,42.74,42.64,42.66,71976.0,30.2269,30.234,30.1632,30.1774,71976.0
2019-03-07 09:40:00,42.66,42.68,42.6,42.66,64718.0,30.1774,30.1915,30.1349,30.1774,64718.0
2019-03-07 09:45:00,42.65,42.66,42.57,42.58,81456.0,30.1703,30.1774,30.1137,30.1208,81456.0
2019-03-07 09:50:00,42.57,42.58,42.51,42.53,109080.0,30.1137,30.1208,30.0713,30.0854,109080.0
2019-03-07 09:55:00,42.52,42.58,42.51,42.58,61310.0,30.0783,30.1208,30.0713,30.1208,61310.0
2019-03-07 10:00:00,42.59,42.59,42.53,42.58,72229.0,30.1279,30.1279,30.0854,30.1208,72229.0
2019-03-07 10:05:00,42.58,42.6,42.55,42.58,41504.0,30.1208,30.1349,30.0996,30.1208,41504.0
2019-03-07 10:10:00,42.57,42.59,42.51,42.54,90464.0,30.1137,30.1279,30.0713,30.0925,90464.0
2019-03-07 10:15:00,42.54,42.58,42.5,42.51,34066.0,30.0925,30.1208,30.0642,30.0713,34066.0
2019-03-07 10:20:00,42.5,42.57,42.49,42.54,42988.0,30.0642,30.1137,30.0571,30.0925,42988.0
2019-03-07 10:25:00,42.55,42.62,42.54,42.62,74371.0,30.0996,30.1491,30.0925,30.1491,74371.0
2019-03-07 10:30:00,42.62,42.67,42.59,42.66,47811.0,30.1491,30.1845,30.1279,30.1774,47811.0
2019-03-07 10:35:00,42.66,42.67,42.62,42.63,65501.0,30.1774,30.1845,30.1491,30.1562,65501.0
2019-03-07 10:40:00,42.64,42.65,42.61,42.61,104179.0,30.1632,30.1703,30.142,30.142,104179.0
2019-03-07 10:45:00,42.62,42.72,42.61,42.71,92697.0,30.1491,30.2198,30.142,30.2128,92697.0
2019-03-07 10:50:00,42.71,42.71,42.67,42.7,50326.0,30.2128,30.2128,30.1845,30.2057,50326.0
2019-03-07 10:55:00,42.71,42.72,42.63,42.63,36763.0,30.2128,30.2198,30.1562,30.1562,36763.0
2019-03-07 11:00:00,42.63,42.69,42.62,42.65,70823.0,30.1562,30.1986,30.1491,30.1703,70823.0
2019-03-07 11:05:00,42.65,42.66,42.6,42.63,23971.0,30.1703,30.1774,30.1349,30.1562,23971.0
2019-03-07 11:10:00,42.63,42.67,42.63,42.67,46665.0,30.1562,30.1845,30.1562,30.1845,46665.0
2019-03-07 11:15:00,42.67,42.67,42.6,42.62,33838.0,30.1845,30.1845,30.1349,30.1491,33838.0
2019-03-07 11:20:00,42.61,42.64,42.58,42.59,41355.0,30.142,30.1632,30.1208,30.1279,41355.0
2019-03-07 11:25:00,42.6,42.62,42.57,42.59,55711.0,30.1349,30.1491,30.1137,30.1279,55711.0
2019-03-07 11:30:00,42.6,42.71,42.58,42.71,79731.0,30.1349,30.2128,30.1208,30.2128,79731.0
2019-03-07 11:35:00,42.71,42.71,42.68,42.69,22982.0,30.2128,30.2128,30.1915,30.1986,22982.0
2019-03-07 11:40:00,42.69,42.7,42.65,42.68,36260.0,30.1986,30.2057,30.1703,30.1915,36260.0
2019-03-07 11:45:00,42.68,42.7,42.66,42.67,25155.0,30.1915,30.2057,30.1774,30.1845,25155.0
2019-03-07 11:50:00,42.66,42.67,42.63,42.66,37830.0,30.1774,30.1845,30.1562,30.1774,37830.0
2019-03-07 11:55:00,42.67,42.7,42.66,42.7,45173.0,30.1845,30.2057,30.1774,30.2057,45173.0
2019-03-07 12:00:00,42.69,42.7,42.65,42.66,51725.0,30.1986,30.2057,30.1703,30.1774,51725.0
2019-03-07 12:05:00,42.65,42.68,42.63,42.66,38873.0,30.1703,30.1915,30.1562,30.1774,38873.0
2019-03-07 12:10:00,42.66,42.68,42.65,42.67,16267.0,30.1774,30.1915,30.1703,30.1845,16267.0
2019-03-07 12:15:00,42.67,42.69,42.65,42.65,35833.0,30.1845,30.1986,30.1703,30.1703,35833.0
2019-03-07 12:20:00,42.66,42.69,42.64,42.68,29728.0,30.1774,30.1986,30.1632,30.1915,29728.0
2019-03-07 12:25:00,42.68,42.72,42.66,42.69,36916.0,30.1915,30.2198,30.1774,30.1986,36916.0
2019-03-07 12:30:00,42.69,42.72,42.64,42.72,52329.0,30.1986,30.2198,30.1632,30.2198,52329.0
2019-03-07 12:35:00,42.72,42.73,42.7,42.71,41001.0,30.2198,30.2269,30.2057,30.2128,41001.0
2019-03-07 12:40:00,42.72,42.72,42.69,42.71,11652.0,30.2198,30.2198,30.1986,30.2128,11652.0
2019-03-07 12:45:00,42.72,42.73,42.69,42.7,11033.0,30.2198,30.2269,30.1986,30.2057,11033.0
2019-03-07 12:50:00,42.71,42.75,42.7,42.74,20463.0,30.2128,30.241,30.2057,30.234,20463.0
2019-03-07 12:55:00,42.75,42.75,42.73,42.74,31542.0,30.241,30.241,30.2269,30.234,31542.0
2019-03-07 13:00:00,42.74,42.74,42.72,42.72,29179.0,30.234,30.234,30.2198,30.2198,29179.0
2019-03-07 13:05:00,42.73,42.73,42.69,42.7,27185.0,30.2269,30.2269,30.1986,30.2057,27185.0
2019-03-07 13:10:00,42.71,42.75,42.71,42.75,34117.0,30.2128,30.241,30.2128,30.241,34117.0
2019-03-07 13:15:00,42.75,42.76,42.71,42.71,20575.0,30.241,30.2481,30.2128,30.2128,20575.0
2019-03-07 13:20:00,42.71,42.73,42.7,42.72,23985.0,30.2128,30.2269,30.2057,30.2198,23985.0
2019-03-07 13:25:00,42.72,42.75,42.71,42.75,18138.0,30.2198,30.241,30.2128,30.241,18138.0
2019-03-07 13:30:00,42.75,42.75,42.69,42.69,21398.0,30.241,30.241,30.1986,30.1986,21398.0
2019-03-07 13:35:00,42.69,42.71,42.68,42.7,18221.0,30.1986,30.2128,30.1915,30.2057,18221.0
2019-03-07 13:40:00,42.71,42.72,42.7,42.72,12158.0,30.2128,30.2198,30.2057,30.2198,12158.0
2019-03-07 13:45:00,42.72,42.74,42.71,42.73,9342.0,30.2198,30.234,30.2128,30.2269,9342.0
2019-03-07 13:50:00,42.73,42.75,42.71,42.71,18842.0,30.2269,30.241,30.2128,30.2128,18842.0
2019-03-07 13:55:00,42.7,42.71,42.65,42.66,58937.0,30.2057,30.2128,30.1703,30.1774,58937.0
2019-03-07 14:00:00,42.66,42.69,42.65,42.66,37180.0,30.1774,30.1986,30.1703,30.1774,37180.0
2019-03-07 14:05:00,42.65,42.66,42.61,42.64,19059.0,30.1703,30.1774,30.142,30.1632,19059.0
2019-03-07 14:10:00,42.64,42.66,42.63,42.64,23693.0,30.1632,30.1774,30.1562,30.1632,23693.0
2019-03-07 14:15:00,42.65,42.69,42.63,42.68,24751.0,30.1703,30.1986,30.1562,30.1915,24751.0
2019-03-07 14:20:00,42.68,42.7,42.65,42.66,25486.0,30.1915,30.2057,30.1703,30.1774,25486.0
2019-03-07 14:25:00,42.65,42.68,42.64,42.68,18468.0,30.1703,30.1915,30.1632,30.1915,18468.0
2019-03-07 14:30:00,42.68,42.7,42.66,42.67,23615.0,30.1915,30.2057,30.1774,30.1845,23615.0
2019-03-07 14:35:00,42.67,42.68,42.66,42.67,19644.0,30.1845,30.1915,30.1774,30.1845,19644.0
2019-03-07 14:40:00,42.68,42.69,42.67,42.68,21036.0,30.1915,30.1986,30.1845,30.1915,21036.0
2019-03-07 14:45:00,42.68,42.69,42.65,42.67,38777.0,30.1915,30.1986,30.1703,30.1845,38777.0
2019-03-07 14:50:00,42.66,42.67,42.64,42.66,38020.0,30.1774,30.1845,30.1632,30.1774,38020.0
2019-03-07 14:55:00,42.66,42.67,42.65,42.65,19942.0,30.1774,30.1845,30.1703,30.1703,19942.0
2019-03-07 15:00:00,42.65,42.66,42.61,42.63,42048.0,30.1703,30.1774,30.142,30.1562,42048.0
2019-03-07 15:05:00,42.63,42.67,42.62,42.66,20922.0,30.1562,30.1845,30.1491,30.1774,20922.0
2019-03-07 15:10:00,42.65,42.65,42.62,42.62,23484.0,30.1703,30.1703,30.1491,30.1491,23484.0
2019-03-07 15:15:00,42.62,42.66,42.62,42.66,20904.0,30.1491,30.1774,30.1491,30.1774,20904.0
2019-03-07 15:20:00,42.66,42.67,42.62,42.64,31096.0,30.1774,30.1845,30.1491,30.1632,31096.0
2019-03-07 15:25:00,42.64,42.68,42.61,42.61,25715.0,30.1632,30.1915,30.142,30.142,25715.0
2019-03-07 15:30:00,42.61,42.64,42.6,42.61,25831.0,30.142,30.1632,30.1349,30.142,25831.0
2019-03-07 15:35:00,42.61,42.67,42.61,42.66,24865.0,30.142,30.1845,30.142,30.1774,24865.0
2019-03-07 15:40:00,42.66,42.68,42.63,42.64,43331.0,30.1774,30.1915,30.1562,30.1632,43331.0
2019-03-07 15:45:00,42.64,42.66,42.63,42.63,29327.0,30.1632,30.1774,30.1562,30.1562,29327.0
2019-03-07 15:50:00,42.63,42.64,42.58,42.61,73138.0,30.1562,30.1632,30.1208,30.142,73138.0
2019-03-07 15:55:00,42.61,42.65,42.6,42.62,183822.0,30.142,30.1703,30.1349,30.1491,183822.0
2019-03-08 09:30:00,42.04,42.07,41.9,41.91,449377.0,29.7388,29.76,29.6398,29.6468,449377.0
2019-03-08 09:35:00,41.91,41.93,41.84,41.9,231987.0,29.6468,29.661,29.5973,29.6398,231987.0
2019-03-08 09:40:00,41.9,41.91,41.85,41.89,125326.0,29.6398,29.6468,29.6044,29.6327,125326.0
2019-03-08 09:45:00,41.89,41.94,41.89,41.94,42603.0,29.6327,29.6681,29.6327,29.6681,42603.0
2019-03-08 09:50:00,41.94,41.96,41.92,41.94,79278.0,29.6681,29.6822,29.6539,29.6681,79278.0
2019-03-08 09:55:00,41.94,42.0,41.93,41.96,67884.0,29.6681,29.7105,29.661,29.6822,67884.0
2019-03-08 10:00:00,41.96,42.0,41.93,41.99,60353.0,29.6822,29.7105,29.661,29.7034,60353.0
2019-03-08 10:05:00,41.99,42.02,41.96,42.01,100213.0,29.7034,29.7247,29.6822,29.7176,100213.0
2019-03-08 10:10:00,42.01,42.02,41.95,41.96,58978.0,29.7176,29.7247,29.6751,29.6822,58978.0
2019-03-08 10:15:00,41.96,41.99,41.95,41.97,68342.0,29.6822,29.7034,29.6751,29.6893,68342.0
2019-03-08 10:20:00,41.96,42.0,41.96,42.0,66324.0,29.6822,29.7105,29.6822,29.7105,66324.0
2019-03-08 10:25:00,42.0,42.03,41.98,42.0,76431.0,29.7105,29.7317,29.6964,29.7105,76431.0
2019-03-08 10:30:00,42.02,42.02,41.97,41.98,76569.0,29.7247,29.7247,29.6893,29.6964,76569.0
2019-03-08 10:35:00,41.98,42.03,41.94,41.95,127143.0,29.6964,29.7317,29.6681,29.6751,127143.0
2019-03-08 10:40:00,41.96,42.02,41.93,42.01,41315.0,29.6822,29.7247,29.661,29.7176,41315.0
2019-03-08 10:45:00,42.02,42.12,42.01,42.11,86046.0,29.7247,29.7954,29.7176,29.7883,86046.0
2019-03-08 10:50:00,42.12,42.12,42.01,42.02,66037.0,29.7954,29.7954,29.7176,29.7247,66037.0
2019-03-08 10:55:00,42.02,42.04,41.95,41.96,47587.0,29.7247,29.7388,29.6751,29.6822,47587.0
2019-03-08 11:00:00,41.96,41.98,41.94,41.95,81991.0,29.6822,29.6964,29.6681,29.6751,81991.0
2019-03-08 11:05:00,41.96,41.97,41.92,41.93,37855.0,29.6822,29.6893,29.6539,29.661,37855.0
2019-03-08 11:10:00,41.93,42.02,41.92,42.0,55636.0,29.661,29.7247,29.6539,29.7105,55636.0
2019-03-08 11:15:00,42.0,42.01,41.96,41.97,20997.0,29.7105,29.7176,29.6822,29.6893,20997.0
2019-03-08 11:20:00,41.98,42.03,41.96,42.02,37231.0,29.6964,29.7317,29.6822,29.7247,37231.0
2019-03-08 11:25:00,42.03,42.05,42.03,42.04,45291.0,29.7317,29.7459,29.7317,29.7388,45291.0
2019-03-08 11:30:00,42.05,42.05,41.99,41.99,102420.0,29.7459,29.7459,29.7034,29.7034,102420.0
2019-03-08 11:35:00,41.99,42.01,41.97,41.97,58999.0,29.7034,29.7176,29.6893,29.6893,58999.0
2019-03-08 11:40:00,41.96,41.98,41.95,41.98,24322.0,29.6822,29.6964,29.6751,29.6964,24322.0
2019-03-08 11:45:00,41.98,42.02,41.98,41.99,29151.0,29.6964,29.7247,29.6964,29.7034,29151.0
2019-03-08 11:50:00,41.99,41.99,41.95,41.98,36546.0,29.7034,29.7034,29.6751,29.6964,36546.0
2019-03-08 11:55:00,41.97,41.97,41.9,41.91,60514.0,29.6893,29.6893,29.6398,29.6468,60514.0
2019-03-08 12:00:00,41.91,41.92,41.9,41.91,26961.0,29.6468,29.6539,29.6398,29.6468,26961.0
2019-03-08 12:05:00,41.9,41.94,41.9,41.92,13609.0,29.6398,29.6681,29.6398,29.6539,13609.0
2019-03-08 12:10:00,41.91,41.98,41.91,41.97,26524.0,29.6468,29.6964,29.6468,29.6893,26524.0
2019-03-08 12:15:00,41.98,41.99,41.96,41.97,22154.0,29.6964,29.7034,29.6822,29.6893,22154.0
2019-03-08 12:20:00,41.97,42.02,41.96,41.97,71158.0,29.6893,29.7247,29.6822,29.6893,71158.0
2019-03-08 12:25:00,41.97,42.04,41.97,42.03,25493.0,29.6893,29.7388,29.6893,29.7317,25493.0
2019-03-08 12:30:00,42.03,42.04,42.01,42.02,22020.0,29.7317,29.7388,29.7176,29.7247,22020.0
2019-03-08 12:35:00,42.03,42.04,42.01,42.02,12301.0,29.7317,29.7388,29.7176,29.7247,12301.0
2019-03-08 12:40:00,42.02,42.03,42.01,42.03,12800.0,29.7247,29.7317,29.7176,29.7317,12800.0
2019-03-08 12:45:00,42.03,42.04,42.0,42.01,11540.0,29.7317,29.7388,29.7105,29.7176,11540.0
2019-03-08 12:50:00,42.01,42.02,41.99,42.01,19118.0,29.7176,29.7247,29.7034,29.7176,19118.0
2019-03-08 12:55:00,42.01,42.03,42.0,42.02,20434.0,29.7176,29.7317,29.7105,29.7247,20434.0
2019-03-08 13:00:00,42.02,42.03,42.01,42.02,15128.0,29.7247,29.7317,29.7176,29.7247,15128.0
2019-03-08 13:05:00,42.03,42.05,42.02,42.04,24654.0,29.7317,29.7459,29.7247,29.7388,24654.0
2019-03-08 13:10:00,42.04,42.07,42.03,42.06,52094.0,29.7388,29.76,29.7317,29.7529,52094.0
2019-03-08 13:15:00,42.07,42.07,42.04,42.06,28246.0,29.76,29.76,29.7388,29.7529,28246.0
2019-03-08 13:20:00,42.05,42.06,42.02,42.04,21804.0,29.7459,29.7529,29.7247,29.7388,21804.0
2019-03-08 13:25:00,42.04,42.05,42.03,42.05,52154.0,29.7388,29.7459,29.7317,29.7459,52154.0
2019-03-08 13:30:00,42.05,42.05,42.0,42.02,22057.0,29.7459,29.7459,29.7105,29.7247,22057.0
2019-03-08 13:35:00,42.02,42.03,42.01,42.02,21899.0,29.7247,29.7317,29.7176,29.7247,21899.0
2019-03-08 13:40:00,42.03,42.05,42.03,42.04,39348.0,29.7317,29.7459,29.7317,29.7388,39348.0
2019-03-08 13:45:00,42.04,42.06,42.03,42.04,24245.0,29.7388,29.7529,29.7317,29.7388,24245.0
2019-03-08 13:50:00,42.05,42.08,42.03,42.07,26339.0,29.7459,29.7671,29.7317,29.76,26339.0
2019-03-08 13:55:00,42.07,42.08,42.06,42.08,50251.0,29.76,29.7671,29.7529,29.7671,50251.0
2019-03-08 14:00:00,42.08,42.09,42.06,42.07,11219.0,29.7671,29.7742,29.7529,29.76,11219.0
2019-03-08 14:05:00,42.08,42.08,42.06,42.06,24289.0,29.7671,29.7671,29.7529,29.7529,24289.0
2019-03-08 14:10:00,42.07,42.09,42.06,42.08,28779.0,29.76,29.7742,29.7529,29.7671,28779.0
2019-03-08 14:15:00,42.08,42.1,42.07,42.08,17355.0,29.7671,29.7812,29.76,29.7671,17355.0
2019-03-08 14:20:00,42.09,42.13,42.08,42.13,68507.0,29.7742,29.8025,29.7671,29.8025,68507.0
2019-03-08 14:25:00,42.12,42.15,42.11,42.15,22890.0,29.7954,29.8166,29.7883,29.8166,22890.0
2019-03-08 14:30:00,42.15,42.18,42.14,42.16,23281.0,29.8166,29.8378,29.8095,29.8237,23281.0
2019-03-08 14:35:00,42.17,42.2,42.17,42.19,24643.0,29.8308,29.852,29.8308,29.8449,24643.0
2019-03-08 14:40:00,42.2,42.22,42.19,42.21,22098.0,29.852,29.8661,29.8449,29.8591,22098.0
2019-03-08 14:45:00,42.21,42.22,42.18,42.19,21188.0,29.8591,29.8661,29.8378,29.8449,21188.0
2019-03-08 14:50:00,42.19,42.25,42.19,42.24,39200.0,29.8449,29.8874,29.8449,29.8803,39200.0
2019-03-08 14:55:00,42.23,42.24,42.2,42.21,26465.0,29.8732,29.8803,29.852,29.8591,26465.0
2019-03-08 15:00:00,42.21,42.24,42.2,42.23,41698.0,29.8591,29.8803,29.852,29.8732,41698.0
2019-03-08 15:05:00,42.22,42.24,42.18,42.21,20436.0,29.8661,29.8803,29.8378,29.8591,20436.0
2019-03-08 15:10:00,42.21,42.21,42.15,42.17,32354.0,29.8591,29.8591,29.8166,29.8308,32354.0
2019-03-08 15:15:00,42.18,42.18,42.14,42.15,15690.0,29.8378,29.8378,29.8095,29.8166,15690.0
2019-03-08 15:20:00,42.15,42.16,42.14,42.14,20155.0,29.8166,29.8237,29.8095,29.8095,20155.0
2019-03-08 15:25:00,42.14,42.18,42.14,42.17,29111.0,29.8095,29.8378,29.8095,29.8308,29111.0
2019-03-08 15:30:00,42.16,42.19,42.14,42.19,27987.0,29.8237,29.8449,29.8095,29.8449,27987.0
2019-03-08 15:35:00,42.19,42.19,42.16,42.17,28489.0,29.8449,29.8449,29.8237,29.8308,28489.0
2019-03-08 15:40:00,42.18,42.23,42.17,42.22,62624.0,29.8378,29.8732,29.8308,29.8661,62624.0
2019-03-08 15:45:00,42.22,42.25,42.21,42.22,53591.0,29.8661,29.8874,29.8591,29.8661,53591.0
2019-03-08 15:50:00,42.23,42.25,42.22,42.25,43542.0,29.8732,29.8874,29.8661,29.8874,43542.0
2019-03-08 15:55:00,42.24,42.28,42.24,42.25,169109.0,29.8803,29.9086,29.8803,29.8874,169109.0
2019-03-11 09:30:00,42.18,42.27,42.18,42.27,225270.0,29.8378,29.9015,29.8378,29.9015,225270.0
2019-03-11 09:35:00,42.27,42.33,42.27,42.31,81973.0,29.9015,29.9439,29.9015,29.9298,81973.0
2019-03-11 09:40:00,42.31,42.38,42.31,42.36,185647.0,29.9298,29.9793,29.9298,29.9652,185647.0
2019-03-11 09:45:00,42.35,42.36,42.27,42.28,57962.0,29.9581,29.9652,29.9015,29.9086,57962.0
2019-03-11 09:50:00,42.29,42.32,42.28,42.31,54170.0,29.9156,29.9369,29.9086,29.9298,54170.0
2019-03-11 09:55:00,42.3,42.31,42.25,42.26,65636.0,29.9227,29.9298,29.8874,29.8944,65636.0
2019-03-11 10:00:00,42.26,42.32,42.25,42.32,73048.0,29.8944,29.9369,29.8874,29.9369,73048.0
2019-03-11 10:05:00,42.31,42.32,42.26,42.27,128900.0,29.9298,29.9369,29.8944,29.9015,128900.0
2019-03-11 10:10:00,42.28,42.3,42.25,42.29,63865.0,29.9086,29.9227,29.8874,29.9156,63865.0
2019-03-11 10:15:00,42.28,42.34,42.26,42.34,90680.0,29.9086,29.951,29.8944,29.951,90680.0
2019-03-11 10:20:00,42.33,42.33,42.3,42.32,106438.0,29.9439,29.9439,29.9227,29.9369,106438.0
2019-03-11 10:25:00,42.32,42.34,42.31,42.33,48574.0,29.9369,29.951,29.9298,29.9439,48574.0
2019-03-11 10:30:00,42.33,42.33,42.3,42.32,146981.0,29.9439,29.9439,29.9227,29.9369,146981.0
2019-03-11 10:35:00,42.31,42.32,42.22,42.25,214325.0,29.9298,29.9369,29.8661,29.8874,214325.0
2019-03-11 10:40:00,42.24,42.26,42.22,42.23,106337.0,29.8803,29.8944,29.8661,29.8732,106337.0
2019-03-11 10:45:00,42.23,42.25,42.22,42.25,82351.0,29.8732,29.8874,29.8661,29.8874,82351.0
2019-03-11 10:50:00,42.25,42.26,42.23,42.24,164268.0,29.8874,29.8944,29.8732,29.8803,164268.0
2019-03-11 10:55:00,42.25,42.25,42.22,42.25,83830.0,29.8874,29.8874,29.8661,29.8874,83830.0
2019-03-11 11:00:00,42.25,42.25,42.22,42.25,118135.0,29.8874,29.8874,29.8661,29.8874,118135.0
2019-03-11 11:05:00,42.25,42.27,42.24,42.26,104856.0,29.8874,29.9015,29.8803,29.8944,104856.0
2019-03-11 11:10:00,42.26,42.27,42.25,42.27,27945.0,29.8944,29.9015,29.8874,29.9015,27945.0
2019-03-11 11:15:00,42.27,42.32,42.26,42.3,69905.0,29.9015,29.9369,29.8944,29.9227,69905.0
2019-03-11 11:20:00,42.3,42.3,42.27,42.29,41059.0,29.9227,29.9227,29.9015,29.9156,41059.0
2019-03-11 11:25:00,42.29,42.31,42.28,42.3,45950.0,29.9156,29.9298,29.9086,29.9227,45950.0
2019-03-11 11:30:00,42.31,42.34,42.29,42.32,43331.0,29.9298,29.951,29.9156,29.9369,43331.0
2019-03-11 11:35:00,42.32,42.34,42.3,42.32,30665.0,29.9369,29.951,29.9227,29.9369,30665.0
2019-03-11 11:40:00,42.32,42.34,42.3,42.32,29035.0,29.9369,29.951,29.9227,29.9369,29035.0
2019-03-11 11:45:00,42.32,42.33,42.3,42.31,21305.0,29.9369,29.9439,29.9227,29.9298,21305.0
2019-03-11 11:50:00,42.31,42.35,42.31,42.35,36612.0,29.9298,29.9581,29.9298,29.9581,36612.0
2019-03-11 11:55:00,42.35,42.37,42.33,42.36,46587.0,29.9581,29.9722,29.9439,29.9652,46587.0
2019-03-11 12:00:00,42.35,42.36,42.33,42.36,32725.0,29.9581,29.9652,29.9439,29.9652,32725.0
2019-03-11 12:05:00,42.36,42.39,42.33,42.34,52455.0,29.9652,29.9864,29.9439,29.951,52455.0
2019-03-11 12:10:00,42.33,42.34,42.3,42.3,62699.0,29.9439,29.951,29.9227,29.9227,62699.0
2019-03-11 12:15:00,42.31,42.33,42.29,42.32,37603.0,29.9298,29.9439,29.9156,29.9369,37603.0
2019-03-11 12:20:00,42.32,42.33,42.3,42.31,51694.0,29.9369,29.9439,29.9227,29.9298,51694.0
2019-03-11 12:25:00,42.31,42.35,42.28,42.29,44281.0,29.9298,29.9581,29.9086,29.9156,44281.0
2019-03-11 12:30:00,42.29,42.34,42.28,42.34,58018.0,29.9156,29.951,29.9086,29.951,58018.0
2019-03-11 12:35:00,42.34,42.34,42.31,42.32,46080.0,29.951,29.951,29.9298,29.9369,46080.0
2019-03-11 12:40:00,42.32,42.34,42.29,42.34,33914.0,29.9369,29.951,29.9156,29.951,33914.0
2019-03-11 12:45:00,42.34,42.34,42.32,42.34,11868.0,29.951,29.951,29.9369,29.951,11868.0
2019-03-11 12:50:00,42.33,42.36,42.32,42.36,34191.0,29.9439,29.9652,29.9369,29.9652,34191.0
2019-03-11 12:55:00,42.35,42.39,42.34,42.38,23821.0,29.9581,29.9864,29.951,29.9793,23821.0
2019-03-11 13:00:00,42.37,42.4,42.37,42.4,25501.0,29.9722,29.9935,29.9722,29.9935,25501.0
2019-03-11 13:05:00,42.4,42.4,42.37,42.39,19074.0,29.9935,29.9935,29.9722,29.9864,19074.0
2019-03-11 13:10:00,42.38,42.4,42.37,42.4,22076.0,29.9793,29.9935,29.9722,29.9935,22076.0
2019-03-11 13:15:00,42.4,42.4,42.38,42.38,7282.0,29.9935,29.9935,29.9793,29.9793,7282.0
2019-03-11 13:20:00,42.38,42.4,42.38,42.38,6962.0,29.9793,29.9935,29.9793,29.9793,6962.0
2019-03-11 13:25:00,42.38,42.4,42.37,42.4,17136.0,29.9793,29.9935,29.9722,29.9935,17136.0
2019-03-11 13:30:00,42.39,42.4,42.36,42.37,33750.0,29.9864,29.9935,29.9652,29.9722,33750.0
2019-03-11 13:35:00,42.36,42.39,42.36,42.38,22594.0,29.9652,29.9864,29.9652,29.9793,22594.0
2019-03-11 13:40:00,42.39,42.4,42.38,42.4,27756.0,29.9864,29.9935,29.9793,29.9935,27756.0
2019-03-11 13:45:00,42.4,42.4,42.38,42.38,17790.0,29.9935,29.9935,29.9793,29.9793,17790.0
2019-03-11 13:50:00,42.38,42.39,42.36,42.37,18288.0,29.9793,29.9864,29.9652,29.9722,18288.0
2019-03-11 13:55:00,42.38,42.4,42.37,42.39,37092.0,29.9793,29.9935,29.9722,29.9864,37092.0
2019-03-11 14:00:00,42.39,42.39,42.37,42.38,8588.0,29.9864,29.9864,29.9722,29.9793,8588.0
2019-03-11 14:05:00,42.38,42.39,42.36,42.38,48238.0,29.9793,29.9864,29.9652,29.9793,48238.0
2019-03-11 14:10:00,42.38,42.39,42.37,42.39,16805.0,29.9793,29.9864,29.9722,29.9864,16805.0
2019-03-11 14:15:00,42.38,42.4,42.37,42.39,50104.0,29.9793,29.9935,29.9722,29.9864,50104.0
2019-03-11 14:20:00,42.39,42.4,42.38,42.4,14401.0,29.9864,29.9935,29.9793,29.9935,14401.0
2019-03-11 14:25:00,42.4,42.4,42.38,42.4,8605.0,29.9935,29.9935,29.9793,29.9935,8605.0
2019-03-11 14:30:00,42.4,42.4,42.37,42.38,12803.0,29.9935,29.9935,29.9722,29.9793,12803.0
2019-03-11 14:35:00,42.38,42.39,42.36,42.38,17400.0,29.9793,29.9864,29.9652,29.9793,17400.0
2019-03-11 14:40:00,42.38,42.39,42.37,42.38,11848.0,29.9793,29.9864,29.9722,29.9793,11848.0
2019-03-11 14:45:00,42.37,42.39,42.37,42.38,28648.0,29.9722,29.9864,29.9722,29.9793,28648.0
2019-03-11 14:50:00,42.39,42.39,42.36,42.38,20479.0,29.9864,29.9864,29.9652,29.9793,20479.0
2019-03-11 14:55:00,42.38,42.39,42.37,42.39,13017.0,29.9793,29.9864,29.9722,29.9864,13017.0
2019-03-11 15:00:00,42.38,42.39,42.37,42.37,14011.0,29.9793,29.9864,29.9722,29.9722,14011.0
2019-03-11 15:05:00,42.38,42.38,42.37,42.38,6792.0,29.9793,29.9793,29.9722,29.9793,6792.0
2019-03-11 15:10:00,42.37,42.39,42.37,42.38,11555.0,29.9722,29.9864,29.9722,29.9793,11555.0
2019-03-11 15:15:00,42.38,42.39,42.36,42.38,21005.0,29.9793,29.9864,29.9652,29.9793,21005.0
2019-03-11 15:20:00,42.38,42.39,42.37,42.38,12634.0,29.9793,29.9864,29.9722,29.9793,12634.0
2019-03-11 15:25:00,42.38,42.38,42.35,42.37,36061.0,29.9793,29.9793,29.9581,29.9722,36061.0
2019-03-11 15:30:00,42.36,42.37,42.33,42.34,54078.0,29.9652,29.9722,29.9439,29.951,54078.0
2019-03-11 15:35:00,42.35,42.36,42.33,42.34,21573.0,29.9581,29.9652,29.9439,29.951,21573.0
2019-03-11 15:40:00,42.34,42.35,42.32,42.33,33527.0,29.951,29.9581,29.9369,29.9439,33527.0
2019-03-11 15:45:00,42.33,42.34,42.31,42.31,81641.0,29.9439,29.951,29.9298,29.9298,81641.0
2019-03-11 15:50:00,42.32,42.32,42.3,42.31,56998.0,29.9369,29.9369,29.9227,29.9298,56998.0
2019-03-11 15:55:00,42.31,42.34,42.29,42.33,188665.0,29.9298,29.951,29.9156,29.9439,188665.0
2019-03-12 09:30:00,42.13,42.23,42.13,42.23,168975.0,29.8025,29.8732,29.8025,29.8732,168975.0
2019-03-12 09:35:00,42.22,42.32,42.21,42.3,106983.0,29.8661,29.9369,29.8591,29.9227,106983.0
2019-03-12 09:40:00,42.3,42.4,42.29,42.37,124251.0,29.9227,29.9935,29.9156,29.9722,124251.0
2019-03-12 09:45:00,42.37,42.42,42.36,42.42,72551.0,29.9722,30.0076,29.9652,30.0076,72551.0
2019-03-12 09:50:00,42.42,42.45,42.41,42.43,73794.0,30.0076,30.0288,30.0005,30.0147,73794.0
2019-03-12 09:55:00,42.44,42.44,42.38,42.4,82386.0,30.0218,30.0218,29.9793,29.9935,82386.0
2019-03-12 10:00:00,42.4,42.44,42.38,42.4,78649.0,29.9935,30.0218,29.9793,29.9935,78649.0
2019-03-12 10:05:00,42.4,42.43,42.38,42.4,64434.0,29.9935,30.0147,29.9793,29.9935,64434.0
2019-03-12 10:10:00,42.4,42.45,42.39,42.45,73900.0,29.9935,30.0288,29.9864,30.0288,73900.0
2019-03-12 10:15:00,42.45,42.51,42.43,42.5,145251.0,30.0288,30.0713,30.0147,30.0642,145251.0
2019-03-12 10:20:00,42.5,42.52,42.47,42.52,65589.0,30.0642,30.0783,30.043,30.0783,65589.0
2019-03-12 10:25:00,42.52,42.55,42.51,42.53,47165.0,30.0783,30.0996,30.0713,30.0854,47165.0
2019-03-12 10:30:00,42.54,42.57,42.52,42.55,93964.0,30.0925,30.1137,30.0783,30.0996,93964.0
2019-03-12 10:35:00,42.55,42.56,42.53,42.55,63333.0,30.0996,30.1066,30.0854,30.0996,63333.0
2019-03-12 10:40:00,42.55,42.55,42.52,42.52,40445.0,30.0996,30.0996,30.0783,30.0783,40445.0
2019-03-12 10:45:00,42.52,42.56,42.5,42.56,52058.0,30.0783,30.1066,30.0642,30.1066,52058.0
2019-03-12 10:50:00,42.56,42.6,42.55,42.57,105051.0,30.1066,30.1349,30.0996,30.1137,105051.0
2019-03-12 10:55:00,42.57,42.61,42.57,42.6,48710.0,30.1137,30.142,30.1137,30.1349,48710.0
2019-03-12 11:00:00,42.59,42.61,42.54,42.55,72920.0,30.1279,30.142,30.0925,30.0996,72920.0
2019-03-12 11:05:00,42.55,42.58,42.54,42.56,78079.0,30.0996,30.1208,30.0925,30.1066,78079.0
2019-03-12 11:10:00,42.56,42.57,42.46,42.48,54498.0,30.1066,30.1137,30.0359,30.0501,54498.0
2019-03-12 11:15:00,42.48,42.5,42.46,42.49,64717.0,30.0501,30.0642,30.0359,30.0571,64717.0
2019-03-12 11:20:00,42.49,42.53,42.49,42.5,41948.0,30.0571,30.0854,30.0571,30.0642,41948.0
2019-03-12 11:25:00,42.5,42.53,42.48,42.52,74883.0,30.0642,30.0854,30.0501,30.0783,74883.0
2019-03-12 11:30:00,42.52,42.57,42.5,42.55,29805.0,30.0783,30.1137,30.0642,30.0996,29805.0
2019-03-12 11:35:00,42.56,42.59,42.56,42.57,44866.0,30.1066,30.1279,30.1066,30.1137,44866.0
2019-03-12 11:40:00,42.56,42.58,42.56,42.57,24368.0,30.1066,30.1208,30.1066,30.1137,24368.0
2019-03-12 11:45:00,42.56,42.56,42.53,42.55,49468.0,30.1066,30.1066,30.0854,30.0996,49468.0
2019-03-12 11:50:00,42.55,42.56,42.53,42.55,37903.0,30.0996,30.1066,30.0854,30.0996,37903.0
2019-03-12 11:55:00,42.55,42.56,42.54,42.55,50706.0,30.0996,30.1066,30.0925,30.0996,50706.0
2019-03-12 12:00:00,42.55,42.56,42.52,42.52,43117.0,30.0996,30.1066,30.0783,30.0783,43117.0
2019-03-12 12:05:00,42.53,42.55,42.5,42.52,24178.0,30.0854,30.0996,30.0642,30.0783,24178.0
2019-03-12 12:10:00,42.53,42.54,42.5,42.52,94393.0,30.0854,30.0925,30.0642,30.0783,94393.0
2019-03-12 12:15:00,42.52,42.53,42.49,42.49,50397.0,30.0783,30.0854,30.0571,30.0571,50397.0
2019-03-12 12:20:00,42.5,42.5,42.44,42.45,91447.0,30.0642,30.0642,30.0218,30.0288,91447.0
2019-03-12 12:25:00,42.45,42.5,42.43,42.46,102394.0,30.0288,30.0642,30.0147,30.0359,102394.0
2019-03-12 12:30:00,42.46,42.46,42.43,42.44,68517.0,30.0359,30.0359,30.0147,30.0218,68517.0
2019-03-12 12:35:00,42.44,42.46,42.43,42.46,49344.0,30.0218,30.0359,30.0147,30.0359,49344.0
2019-03-12 12:40:00,42.46,42.49,42.45,42.46,21816.0,30.0359,30.0571,30.0288,30.0359,21816.0
2019-03-12 12:45:00,42.46,42.48,42.44,42.46,40473.0,30.0359,30.0501,30.0218,30.0359,40473.0
2019-03-12 12:50:00,42.46,42.48,42.45,42.47,13810.0,30.0359,30.0501,30.0288,30.043,13810.0
2019-03-12 12:55:00,42.47,42.48,42.45,42.46,20145.0,30.043,30.0501,30.0288,30.0359,20145.0
2019-03-12 13:00:00,42.46,42.48,42.45,42.46,17559.0,30.0359,30.0501,30.0288,30.0359,17559.0
2019-03-12 13:05:00,42.46,42.5,42.45,42.49,9033.0,30.0359,30.0642,30.0288,30.0571,9033.0
2019-03-12 13:10:00,42.5,42.5,42.47,42.47,19891.0,30.0642,30.0642,30.043,30.043,19891.0
2019-03-12 13:15:00,42.48,42.49,42.46,42.49,37490.0,30.0501,30.0571,30.0359,30.0571,37490.0
2019-03-12 13:20:00,42.48,42.51,42.48,42.51,31514.0,30.0501,30.0713,30.0501,30.0713,31514.0
2019-03-12 13:25:00,42.51,42.51,42.49,42.5,14348.0,30.0713,30.0713,30.0571,30.0642,14348.0
2019-03-12 13:30:00,42.5,42.5,42.46,42.46,19163.0,30.0642,30.0642,30.0359,30.0359,19163.0
2019-03-12 13:35:00,42.47,42.48,42.46,42.48,14446.0,30.043,30.0501,30.0359,30.0501,14446.0
2019-03-12 13:40:00,42.47,42.48,42.47,42.47,9792.0,30.043,30.0501,30.043,30.043,9792.0
2019-03-12 13:45:00,42.48,42.48,42.47,42.47,22700.0,30.0501,30.0501,30.043,30.043,22700.0
2019-03-12 13:50:00,42.47,42.48,42.44,42.45,38871.0,30.043,30.0501,30.0218,30.0288,38871.0
2019-03-12 13:55:00,42.45,42.45,42.43,42.44,28620.0,30.0288,30.0288,30.0147,30.0218,28620.0
2019-03-12 14:00:00,42.43,42.44,42.39,42.43,164377.0,30.0147,30.0218,29.9864,30.0147,164377.0
2019-03-12 14:05:00,42.43,42.47,42.43,42.46,48433.0,30.0147,30.043,30.0147,30.0359,48433.0
2019-03-12 14:10:00,42.46,42.47,42.46,42.47,11815.0,30.0359,30.043,30.0359,30.043,11815.0
2019-03-12 14:15:00,42.46,42.49,42.45,42.48,48246.0,30.0359,30.0571,30.0288,30.0501,48246.0
2019-03-12 14:20:00,42.48,42.48,42.46,42.47,21139.0,30.0501,30.0501,30.0359,30.043,21139.0
2019-03-12 14:25:00,42.46,42.47,42.44,42.45,66510.0,30.0359,30.043,30.0218,30.0288,66510.0
2019-03-12 14:30:00,42.45,42.49,42.44,42.48,17764.0,30.0288,30.0571,30.0218,30.0501,17764.0
2019-03-12 14:35:00,42.47,42.49,42.45,42.48,16918.0,30.043,30.0571,30.0288,30.0501,16918.0
2019-03-12 14:40:00,42.48,42.51,42.48,42.48,37839.0,30.0501,30.0713,30.0501,30.0501,37839.0
2019-03-12 14:45:00,42.49,42.51,42.48,42.51,9444.0,30.0571,30.0713,30.0501,30.0713,9444.0
2019-03-12 14:50:00,42.5,42.52,42.48,42.48,35734.0,30.0642,30.0783,30.0501,30.0501,35734.0
2019-03-12 14:55:00,42.48,42.49,42.48,42.48,16311.0,30.0501,30.0571,30.0501,30.0501,16311.0
2019-03-12 15:00:00,42.48,42.5,42.45,42.5,27634.0,30.0501,30.0642,30.0288,30.0642,27634.0
2019-03-12 15:05:00,42.5,42.51,42.49,42.5,32865.0,30.0642,30.0713,30.0571,30.0642,32865.0
2019-03-12 15:10:00,42.49,42.51,42.47,42.48,55170.0,30.0571,30.0713,30.043,30.0501,55170.0
2019-03-12 15:15:00,42.48,42.48,42.43,42.44,28593.0,30.0501,30.0501,30.0147,30.0218,28593.0
2019-03-12 15:20:00,42.44,42.47,42.43,42.46,51458.0,30.0218,30.043,30.0147,30.0359,51458.0
2019-03-12 15:25:00,42.46,42.48,42.44,42.46,57988.0,30.0359,30.0501,30.0218,30.0359,57988.0
2019-03-12 15:30:00,42.47,42.47,42.44,42.47,40354.0,30.043,30.043,30.0218,30.043,40354.0
2019-03-12 15:35:00,42.47,42.48,42.43,42.46,37561.0,30.043,30.0501,30.0147,30.0359,37561.0
2019-03-12 15:40:00,42.45,42.5,42.45,42.5,38756.0,30.0288,30.0642,30.0288,30.0642,38756.0
2019-03-12 15:45:00,42.51,42.52,42.48,42.49,56655.0,30.0713,30.0783,30.0501,30.0571,56655.0
2019-03-12 15:50:00,42.49,42.51,42.46,42.47,85713.0,30.0571,30.0713,30.0359,30.043,85713.0
2019-03-12 15:55:00,42.46,42.47,42.44,42.45,176653.0,30.0359,30.043,30.0218,30.0288,176653.0
2019-03-13 09:30:00,43.1,43.15,43.04,43.14,477594.0,30.4886,30.524,30.4462,30.5169,477594.0
2019-03-13 09:35:00,43.14,43.23,43.08,43.23,212920.0,30.5169,30.5806,30.4745,30.5806,212920.0
2019-03-13 09:40:00,43.23,43.3,43.22,43.29,214806.0,30.5806,30.6301,30.5735,30.623,214806.0
2019-03-13 09:45:00,43.29,43.29,43.2,43.22,129581.0,30.623,30.623,30.5594,30.5735,129581.0
2019-03-13 09:50:00,43.23,43.27,43.22,43.27,84785.0,30.5806,30.6089,30.5735,30.6089,84785.0
2019-03-13 09:55:00,43.27,43.36,43.26,43.35,134019.0,30.6089,30.6726,30.6018,30.6655,134019.0
2019-03-13 10:00:00,43.35,43.36,43.32,43.34,99887.0,30.6655,30.6726,30.6443,30.6584,99887.0
2019-03-13 10:05:00,43.34,43.4,43.33,43.33,187334.0,30.6584,30.7009,30.6513,30.6513,187334.0
2019-03-13 10:10:00,43.34,43.34,43.27,43.27,87091.0,30.6584,30.6584,30.6089,30.6089,87091.0
2019-03-13 10:15:00,43.27,43.31,43.23,43.31,166362.0,30.6089,30.6372,30.5806,30.6372,166362.0
2019-03-13 10:20:00,43.31,43.32,43.26,43.3,81904.0,30.6372,30.6443,30.6018,30.6301,81904.0
2019-03-13 10:25:00,43.3,43.36,43.3,43.31,66278.0,30.6301,30.6726,30.6301,30.6372,66278.0
2019-03-13 10:30:00,43.32,43.44,43.32,43.42,157785.0,30.6443,30.7292,30.6443,30.715,157785.0
2019-03-13 10:35:00,43.42,43.43,43.37,43.4,101389.0,30.715,30.7221,30.6796,30.7009,101389.0
2019-03-13 10:40:00,43.41,43.43,43.37,43.39,203559.0,30.7079,30.7221,30.6796,30.6938,203559.0
2019-03-13 10:45:00,43.39,43.43,43.38,43.39,115785.0,30.6938,30.7221,30.6867,30.6938,115785.0
2019-03-13 10:50:00,43.39,43.42,43.37,43.38,137232.0,30.6938,30.715,30.6796,30.6867,137232.0
2019-03-13 10:55:00,43.39,43.4,43.35,43.36,98048.0,30.6938,30.7009,30.6655,30.6726,98048.0
2019-03-13 11:00:00,43.36,43.41,43.35,43.39,66454.0,30.6726,30.7079,30.6655,30.6938,66454.0
2019-03-13 11:05:00,43.39,43.47,43.38,43.44,204701.0,30.6938,30.7504,30.6867,30.7292,204701.0
2019-03-13 11:10:00,43.43,43.47,43.41,43.45,135742.0,30.7221,30.7504,30.7079,30.7362,135742.0
2019-03-13 11:15:00,43.46,43.46,43.44,43.46,131394.0,30.7433,30.7433,30.7292,30.7433,131394.0
2019-03-13 11:20:00,43.46,43.49,43.44,43.48,215257.0,30.7433,30.7645,30.7292,30.7574,215257.0
2019-03-13 11:25:00,43.48,43.56,43.48,43.56,157444.0,30.7574,30.814,30.7574,30.814,157444.0
2019-03-13 11:30:00,43.55,43.56,43.52,43.54,186983.0,30.807,30.814,30.7857,30.7999,186983.0
2019-03-13 11:35:00,43.54,43.55,43.49,43.5,84516.0,30.7999,30.807,30.7645,30.7716,84516.0
2019-03-13 11:40:00,43.51,43.56,43.5,43.55,81537.0,30.7787,30.814,30.7716,30.807,81537.0
2019-03-13 11:45:00,43.55,43.59,43.54,43.58,40632.0,30.807,30.8353,30.7999,30.8282,40632.0
2019-03-13 11:50:00,43.58,43.6,43.57,43.58,97429.0,30.8282,30.8423,30.8211,30.8282,97429.0
2019-03-13 11:55:00,43.58,43.6,43.55,43.57,78602.0,30.8282,30.8423,30.807,30.8211,78602.0
2019-03-13 12:00:00,43.57,43.6,43.55,43.58,125185.0,30.8211,30.8423,30.807,30.8282,125185.0
2019-03-13 12:05:00,43.59,43.62,43.58,43.6,119706.0,30.8353,30.8565,30.8282,30.8423,119706.0
2019-03-13 12:10:00,43.6,43.6,43.56,43.57,29287.0,30.8423,30.8423,30.814,30.8211,29287.0
2019-03-13 12:15:00,43.57,43.59,43.55,43.56,73191.0,30.8211,30.8353,30.807,30.814,73191.0
2019-03-13 12:20:00,43.56,43.59,43.55,43.58,77234.0,30.814,30.8353,30.807,30.8282,77234.0
2019-03-13 12:25:00,43.58,43.59,43.56,43.59,74992.0,30.8282,30.8353,30.814,30.8353,74992.0
2019-03-13 12:30:00,43.59,43.66,43.56,43.65,135297.0,30.8353,30.8848,30.814,30.8777,135297.0
2019-03-13 12:35:00,43.66,43.67,43.63,43.65,65419.0,30.8848,30.8919,30.8636,30.8777,65419.0
2019-03-13 12:40:00,43.64,43.69,43.64,43.68,44958.0,30.8706,30.906,30.8706,30.8989,44958.0
2019-03-13 12:45:00,43.69,43.69,43.66,43.68,30419.0,30.906,30.906,30.8848,30.8989,30419.0
2019-03-13 12:50:00,43.68,43.7,43.68,43.7,39638.0,30.8989,30.9131,30.8989,30.9131,39638.0
2019-03-13 12:55:00,43.69,43.74,43.68,43.74,43963.0,30.906,30.9414,30.8989,30.9414,43963.0
2019-03-13 13:00:00,43.74,43.75,43.73,43.75,29735.0,30.9414,30.9484,30.9343,30.9484,29735.0
2019-03-13 13:05:00,43.75,43.79,43.74,43.77,89471.0,30.9484,30.9767,30.9414,30.9626,89471.0
2019-03-13 13:10:00,43.77,43.81,43.77,43.81,42828.0,30.9626,30.9909,30.9626,30.9909,42828.0
2019-03-13 13:15:00,43.8,43.86,43.8,43.86,65185.0,30.9838,31.0263,30.9838,31.0263,65185.0
2019-03-13 13:20:00,43.86,43.88,43.84,43.87,75631.0,31.0263,31.0404,31.0121,31.0333,75631.0
2019-03-13 13:25:00,43.86,43.89,43.86,43.89,77022.0,31.0263,31.0475,31.0263,31.0475,77022.0
2019-03-13 13:30:00,43.88,43.89,43.86,43.86,47805.0,31.0404,31.0475,31.0263,31.0263,47805.0
2019-03-13 13:35:00,43.87,43.9,43.86,43.9,67639.0,31.0333,31.0546,31.0263,31.0546,67639.0
2019-03-13 13:40:00,43.89,43.9,43.88,43.88,71175.0,31.0475,31.0546,31.0404,31.0404,71175.0
2019-03-13 13:45:00,43.89,43.89,43.84,43.89,79310.0,31.0475,31.0475,31.0121,31.0475,79310.0
2019-03-13 13:50:00,43.89,43.92,43.88,43.92,98493.0,31.0475,31.0687,31.0404,31.0687,98493.0
2019-03-13 13:55:00,43.91,43.92,43.87,43.9,52052.0,31.0616,31.0687,31.0333,31.0546,52052.0
2019-03-13 14:00:00,43.9,43.91,43.89,43.91,34402.0,31.0546,31.0616,31.0475,31.0616,34402.0
2019-03-13 14:05:00,43.91,43.92,43.9,43.91,39547.0,31.0616,31.0687,31.0546,31.0616,39547.0
2019-03-13 14:10:00,43.91,43.91,43.9,43.91,54402.0,31.0616,31.0616,31.0546,31.0616,54402.0
2019-03-13 14:15:00,43.91,43.91,43.9,43.91,21563.0,31.0616,31.0616,31.0546,31.0616,21563.0
2019-03-13 14:20:00,43.91,43.92,43.9,43.91,48380.0,31.0616,31.0687,31.0546,31.0616,48380.0
2019-03-13 14:25:00,43.91,43.93,43.91,43.91,63034.0,31.0616,31.0758,31.0616,31.0616,63034.0
2019-03-13 14:30:00,43.91,43.92,43.9,43.9,35110.0,31.0616,31.0687,31.0546,31.0546,35110.0
2019-03-13 14:35:00,43.9,43.91,43.88,43.9,66622.0,31.0546,31.0616,31.0404,31.0546,66622.0
2019-03-13 14:40:00,43.9,43.93,43.89,43.93,46824.0,31.0546,31.0758,31.0475,31.0758,46824.0
2019-03-13 14:45:00,43.93,43.93,43.84,43.87,94505.0,31.0758,31.0758,31.0121,31.0333,94505.0
2019-03-13 14:50:00,43.87,43.9,43.82,43.9,85696.0,31.0333,31.0546,30.998,31.0546,85696.0
2019-03-13 14:55:00,43.9,43.93,43.89,43.91,69120.0,31.0546,31.0758,31.0475,31.0616,69120.0
2019-03-13 15:00:00,43.92,43.93,43.89,43.93,97515.0,31.0687,31.0758,31.0475,31.0758,97515.0
2019-03-13 15:05:00,43.93,43.95,43.92,43.93,59277.0,31.0758,31.0899,31.0687,31.0758,59277.0
2019-03-13 15:10:00,43.92,43.93,43.87,43.88,141611.0,31.0687,31.0758,31.0333,31.0404,141611.0
2019-03-13 15:15:00,43.88,43.95,43.87,43.95,147705.0,31.0404,31.0899,31.0333,31.0899,147705.0
2019-03-13 15:20:00,43.95,43.95,43.88,43.88,128877.0,31.0899,31.0899,31.0404,31.0404,128877.0
2019-03-13 15:25:00,43.89,43.89,43.8,43.8,137711.0,31.0475,31.0475,30.9838,30.9838,137711.0
2019-03-13 15:30:00,43.8,43.86,43.76,43.86,211082.0,30.9838,31.0263,30.9555,31.0263,211082.0
2019-03-13 15:35:00,43.86,43.89,43.84,43.89,78721.0,31.0263,31.0475,31.0121,31.0475,78721.0
2019-03-13 15:40:00,43.88,43.9,43.86,43.89,145525.0,31.0404,31.0546,31.0263,31.0475,145525.0
2019-03-13 15:45:00,43.89,43.9,43.87,43.88,163303.0,31.0475,31.0546,31.0333,31.0404,163303.0
2019-03-13 15:50:00,43.88,43.9,43.87,43.89,159313.0,31.0404,31.0546,31.0333,31.0475,159313.0
2019-03-13 15:55:00,43.89,43.9,43.84,43.84,514074.0,31.0475,31.0546,31.0121,31.0121,514074.0
2019-03-14 09:30:00,43.92,44.03,43.91,44.03,257740.0,31.0687,31.1465,31.0616,31.1465,257740.0
2019-03-14 09:35:00,44.04,44.14,44.02,44.14,150260.0,31.1536,31.2243,31.1394,31.2243,150260.0
2019-03-14 09:40:00,44.14,44.21,44.11,44.18,133011.0,31.2243,31.2738,31.2031,31.2526,133011.0
2019-03-14 09:45:00,44.17,44.22,44.1,44.18,107982.0,31.2455,31.2809,31.196,31.2526,107982.0
2019-03-14 09:50:00,44.18,44.22,44.17,44.2,105020.0,31.2526,31.2809,31.2455,31.2668,105020.0
2019-03-14 09:55:00,44.19,44.25,44.19,44.24,78997.0,31.2597,31.3021,31.2597,31.2951,78997.0
2019-03-14 10:00:00,44.23,44.27,44.21,44.22,96514.0,31.288,31.3163,31.2738,31.2809,96514.0
2019-03-14 10:05:00,44.22,44.24,44.13,44.15,113244.0,31.2809,31.2951,31.2173,31.2314,113244.0
2019-03-14 10:10:00,44.16,44.17,44.11,44.12,55719.0,31.2385,31.2455,31.2031,31.2102,55719.0
2019-03-14 10:15:00,44.12,44.12,44.06,44.08,148317.0,31.2102,31.2102,31.1677,31.1819,148317.0
2019-03-14 10:20:00,44.08,44.11,44.06,44.11,66180.0,31.1819,31.2031,31.1677,31.2031,66180.0
2019-03-14 10:25:00,44.11,44.13,44.09,44.09,49866.0,31.2031,31.2173,31.189,31.189,49866.0
2019-03-14 10:30:00,44.09,44.13,44.06,44.11,44786.0,31.189,31.2173,31.1677,31.2031,44786.0
2019-03-14 10:35:00,44.11,44.12,44.08,44.12,43603.0,31.2031,31.2102,31.1819,31.2102,43603.0
2019-03-14 10:40:00,44.11,44.14,44.07,44.07,25932.0,31.2031,31.2243,31.1748,31.1748,25932.0
2019-03-14 10:45:00,44.07,44.1,44.05,44.09,65940.0,31.1748,31.196,31.1607,31.189,65940.0
2019-03-14 10:50:00,44.08,44.1,44.07,44.08,24550.0,31.1819,31.196,31.1748,31.1819,24550.0
2019-03-14 10:55:00,44.07,44.08,44.03,44.03,33524.0,31.1748,31.1819,31.1465,31.1465,33524.0
2019-03-14 11:00:00,44.04,44.05,44.0,44.02,32742.0,31.1536,31.1607,31.1253,31.1394,32742.0
2019-03-14 11:05:00,44.02,44.07,44.02,44.05,41064.0,31.1394,31.1748,31.1394,31.1607,41064.0
2019-03-14 11:10:00,44.05,44.1,44.03,44.08,37956.0,31.1607,31.196,31.1465,31.1819,37956.0
2019-03-14 11:15:00,44.08,44.14,44.06,44.11,32593.0,31.1819,31.2243,31.1677,31.2031,32593.0
2019-03-14 11:20:00,44.11,44.13,44.09,44.12,25336.0,31.2031,31.2173,31.189,31.2102,25336.0
2019-03-14 11:25:00,44.11,44.12,44.09,44.11,34741.0,31.2031,31.2102,31.189,31.2031,34741.0
2019-03-14 11:30:00,44.1,44.11,44.03,44.05,57719.0,31.196,31.2031,31.1465,31.1607,57719.0
2019-03-14 11:35:00,44.06,44.07,44.03,44.06,90669.0,31.1677,31.1748,31.1465,31.1677,90669.0
2019-03-14 11:40:00,44.06,44.12,44.05,44.11,91718.0,31.1677,31.2102,31.1607,31.2031,91718.0
2019-03-14 11:45:00,44.11,44.15,44.1,44.14,30837.0,31.2031,31.2314,31.196,31.2243,30837.0
2019-03-14 11:50:00,44.15,44.17,44.14,44.16,39112.0,31.2314,31.2455,31.2243,31.2385,39112.0
2019-03-14 11:55:00,44.17,44.18,44.14,44.15,49639.0,31.2455,31.2526,31.2243,31.2314,49639.0
2019-03-14 12:00:00,44.16,44.18,44.14,44.15,31134.0,31.2385,31.2526,31.2243,31.2314,31134.0
2019-03-14 12:05:00,44.15,44.16,44.12,44.13,65147.0,31.2314,31.2385,31.2102,31.2173,65147.0
2019-03-14 12:10:00,44.14,44.14,44.1,44.11,26163.0,31.2243,31.2243,31.196,31.2031,26163.0
2019-03-14 12:15:00,44.1,44.15,44.09,44.14,42912.0,31.196,31.2314,31.189,31.2243,42912.0
2019-03-14 12:20:00,44.13,44.14,44.09,44.1,17151.0,31.2173,31.2243,31.189,31.196,17151.0
2019-03-14 12:25:00,44.11,44.13,44.1,44.11,46331.0,31.2031,31.2173,31.196,31.2031,46331.0
2019-03-14 12:30:00,44.11,44.14,44.05,44.06,188618.0,31.2031,31.2243,31.1607,31.1677,188618.0
2019-03-14 12:35:00,44.06,44.1,44.05,44.06,50267.0,31.1677,31.196,31.1607,31.1677,50267.0
2019-03-14 12:40:00,44.06,44.11,44.06,44.11,56025.0,31.1677,31.2031,31.1677,31.2031,56025.0
2019-03-14 12:45:00,44.11,44.13,44.1,44.13,44031.0,31.2031,31.2173,31.196,31.2173,44031.0
2019-03-14 12:50:00,44.13,44.15,44.11,44.12,22041.0,31.2173,31.2314,31.2031,31.2102,22041.0
2019-03-14 12:55:00,44.12,44.14,44.12,44.14,19663.0,31.2102,31.2243,31.2102,31.2243,19663.0
2019-03-14 13:00:00,44.14,44.15,44.12,44.13,43175.0,31.2243,31.2314,31.2102,31.2173,43175.0
2019-03-14 13:05:00,44.13,44.13,44.11,44.11,6704.0,31.2173,31.2173,31.2031,31.2031,6704.0
2019-03-14 13:10:00,44.11,44.12,44.1,44.11,22461.0,31.2031,31.2102,31.196,31.2031,22461.0
2019-03-14 13:15:00,44.11,44.11,44.08,44.09,9004.0,31.2031,31.2031,31.1819,31.189,9004.0
2019-03-14 13:20:00,44.09,44.1,44.07,44.08,25540.0,31.189,31.196,31.1748,31.1819,25540.0
2019-03-14 13:25:00,44.08,44.1,44.07,44.09,21912.0,31.1819,31.196,31.1748,31.189,21912.0
2019-03-14 13:30:00,44.09,44.09,44.05,44.05,18713.0,31.189,31.189,31.1607,31.1607,18713.0
2019-03-14 13:35:00,44.05,44.06,44.04,44.06,7927.0,31.1607,31.1677,31.1536,31.1677,7927.0
2019-03-14 13:40:00,44.06,44.06,44.03,44.03,13947.0,31.1677,31.1677,31.1465,31.1465,13947.0
2019-03-14 13:45:00,44.02,44.04,44.02,44.03,13340.0,31.1394,31.1536,31.1394,31.1465,13340.0
2019-03-14 13:50:00,44.04,44.04,44.01,44.02,26325.0,31.1536,31.1536,31.1324,31.1394,26325.0
2019-03-14 13:55:00,44.02,44.02,44.01,44.01,25673.0,31.1394,31.1394,31.1324,31.1324,25673.0
2019-03-14 14:00:00,44.02,44.03,43.99,43.99,35046.0,31.1394,31.1465,31.1182,31.1182,35046.0
2019-03-14 14:05:00,44.0,44.02,43.99,44.01,30316.0,31.1253,31.1394,31.1182,31.1324,30316.0
2019-03-14 14:10:00,44.0,44.01,43.96,43.98,37075.0,31.1253,31.1324,31.097,31.1111,37075.0
2019-03-14 14:15:00,43.97,43.99,43.97,43.99,16051.0,31.1041,31.1182,31.1041,31.1182,16051.0
2019-03-14 14:20:00,43.99,44.02,43.98,44.0,43998.0,31.1182,31.1394,31.1111,31.1253,43998.0
2019-03-14 14:25:00,43.99,44.0,43.96,43.96,25774.0,31.1182,31.1253,31.097,31.097,25774.0
2019-03-14 14:30:00,43.97,43.97,43.91,43.91,58537.0,31.1041,31.1041,31.0616,31.0616,58537.0
2019-03-14 14:35:00,43.91,43.92,43.88,43.91,68353.0,31.0616,31.0687,31.0404,31.0616,68353.0
2019-03-14 14:40:00,43.91,43.94,43.9,43.94,20551.0,31.0616,31.0828,31.0546,31.0828,20551.0
2019-03-14 14:45:00,43.94,43.94,43.91,43.91,21717.0,31.0828,31.0828,31.0616,31.0616,21717.0
2019-03-14 14:50:00,43.91,43.93,43.91,43.92,13534.0,31.0616,31.0758,31.0616,31.0687,13534.0
2019-03-14 14:55:00,43.93,43.96,43.92,43.95,50791.0,31.0758,31.097,31.0687,31.0899,50791.0
2019-03-14 15:00:00,43.95,43.95,43.92,43.94,48136.0,31.0899,31.0899,31.0687,31.0828,48136.0
2019-03-14 15:05:00,43.95,43.98,43.94,43.95,35286.0,31.0899,31.1111,31.0828,31.0899,35286.0
2019-03-14 15:10:00,43.95,43.95,43.92,43.93,27930.0,31.0899,31.0899,31.0687,31.0758,27930.0
2019-03-14 15:15:00,43.94,43.97,43.94,43.95,35756.0,31.0828,31.1041,31.0828,31.0899,35756.0
2019-03-14 15:20:00,43.94,43.96,43.93,43.96,28405.0,31.0828,31.097,31.0758,31.097,28405.0
2019-03-14 15:25:00,43.96,43.98,43.95,43.98,30517.0,31.097,31.1111,31.0899,31.1111,30517.0
2019-03-14 15:30:00,43.97,44.0,43.96,43.96,55945.0,31.1041,31.1253,31.097,31.097,55945.0
2019-03-14 15:35:00,43.97,43.98,43.94,43.95,35432.0,31.1041,31.1111,31.0828,31.0899,35432.0
2019-03-14 15:40:00,43.95,43.97,43.94,43.97,34569.0,31.0899,31.1041,31.0828,31.1041,34569.0
2019-03-14 15:45:00,43.96,43.97,43.93,43.93,82207.0,31.097,31.1041,31.0758,31.0758,82207.0
2019-03-14 15:50:00,43.93,43.94,43.88,43.88,137353.0,31.0758,31.0828,31.0404,31.0404,137353.0
2019-03-14 15:55:00,43.88,43.95,43.87,43.95,163524.0,31.0404,31.0899,31.0333,31.0899,163524.0
2019-03-15 09:30:00,43.83,43.92,43.83,43.89,116425.0,31.005,31.0687,31.005,31.0475,116425.0
2019-03-15 09:35:00,43.89,43.91,43.88,43.9,64411.0,31.0475,31.0616,31.0404,31.0546,64411.0
2019-03-15 09:40:00,43.89,43.95,43.88,43.95,53355.0,31.0475,31.0899,31.0404,31.0899,53355.0
2019-03-15 09:45:00,43.95,43.98,43.92,43.97,28320.0,31.0899,31.1111,31.0687,31.1041,28320.0
2019-03-15 09:50:00,43.98,43.98,43.94,43.96,22271.0,31.1111,31.1111,31.0828,31.097,22271.0
2019-03-15 09:55:00,43.96,43.98,43.9,43.91,49028.0,31.097,31.1111,31.0546,31.0616,49028.0
2019-03-15 10:00:00,43.91,43.92,43.88,43.89,52399.0,31.0616,31.0687,31.0404,31.0475,52399.0
2019-03-15 10:05:00,43.89,43.9,43.86,43.88,37196.0,31.0475,31.0546,31.0263,31.0404,37196.0
2019-03-15 10:10:00,43.87,43.9,43.86,43.89,38802.0,31.0333,31.0546,31.0263,31.0475,38802.0
2019-03-15 10:15:00,43.89,43.89,43.81,43.86,53549.0,31.0475,31.0475,30.9909,31.0263,53549.0
2019-03-15 10:20:00,43.86,43.91,43.85,43.88,52818.0,31.0263,31.0616,31.0192,31.0404,52818.0
2019-03-15 10:25:00,43.89,43.94,43.89,43.94,19842.0,31.0475,31.0828,31.0475,31.0828,19842.0
2019-03-15 10:30:00,43.94,43.99,43.94,43.96,53060.0,31.0828,31.1182,31.0828,31.097,53060.0
2019-03-15 10:35:00,43.97,43.97,43.93,43.93,28413.0,31.1041,31.1041,31.0758,31.0758,28413.0
2019-03-15 10:40:00,43.93,43.95,43.9,43.91,59371.0,31.0758,31.0899,31.0546,31.0616,59371.0
2019-03-15 10:45:00,43.91,43.93,43.9,43.91,14448.0,31.0616,31.0758,31.0546,31.0616,14448.0
2019-03-15 10:50:00,43.91,43.92,43.86,43.87,23546.0,31.0616,31.0687,31.0263,31.0333,23546.0
2019-03-15 10:55:00,43.87,43.91,43.87,43.9,22096.0,31.0333,31.0616,31.0333,31.0546,22096.0
2019-03-15 11:00:00,43.91,43.93,43.89,43.9,32098.0,31.0616,31.0758,31.0475,31.0546,32098.0
2019-03-15 11:05:00,43.91,43.92,43.89,43.9,36885.0,31.0616,31.0687,31.0475,31.0546,36885.0
2019-03-15 11:10:00,43.9,43.91,43.87,43.9,89860.0,31.0546,31.0616,31.0333,31.0546,89860.0
2019-03-15 11:15:00,43.89,43.94,43.89,43.94,33748.0,31.0475,31.0828,31.0475,31.0828,33748.0
2019-03-15 11:20:00,43.94,43.99,43.93,43.98,64234.0,31.0828,31.1182,31.0758,31.1111,64234.0
2019-03-15 11:25:00,43.99,44.0,43.97,43.97,25066.0,31.1182,31.1253,31.1041,31.1041,25066.0
2019-03-15 11:30:00,43.97,43.98,43.92,43.93,22049.0,31.1041,31.1111,31.0687,31.0758,22049.0
2019-03-15 11:35:00,43.94,43.94,43.9,43.92,33148.0,31.0828,31.0828,31.0546,31.0687,33148.0
2019-03-15 11:40:00,43.92,43.94,43.89,43.9,19317.0,31.0687,31.0828,31.0475,31.0546,19317.0
2019-03-15 11:45:00,43.9,43.98,43.89,43.97,35740.0,31.0546,31.1111,31.0475,31.1041,35740.0
2019-03-15 11:50:00,43.97,43.98,43.91,43.92,56792.0,31.1041,31.1111,31.0616,31.0687,56792.0
2019-03-15 11:55:00,43.91,43.92,43.88,43.9,27015.0,31.0616,31.0687,31.0404,31.0546,27015.0
2019-03-15 12:00:00,43.9,43.91,43.88,43.89,32316.0,31.0546,31.0616,31.0404,31.0475,32316.0
2019-03-15 12:05:00,43.9,43.95,43.89,43.94,21054.0,31.0546,31.0899,31.0475,31.0828,21054.0
2019-03-15 12:10:00,43.94,43.98,43.94,43.96,21038.0,31.0828,31.1111,31.0828,31.097,21038.0
2019-03-15 12:15:00,43.97,44.0,43.95,43.98,44961.0,31.1041,31.1253,31.0899,31.1111,44961.0
2019-03-15 12:20:00,43.99,44.04,43.98,44.04,98940.0,31.1182,31.1536,31.1111,31.1536,98940.0
2019-03-15 12:25:00,44.04,44.04,43.96,43.98,57084.0,31.1536,31.1536,31.097,31.1111,57084.0
2019-03-15 12:30:00,43.98,44.0,43.76,43.76,283380.0,31.1111,31.1253,30.9555,30.9555,283380.0
2019-03-15 12:35:00,43.76,43.85,43.74,43.83,102710.0,30.9555,31.0192,30.9414,31.005,102710.0
2019-03-15 12:40:00,43.84,43.87,43.82,43.86,43979.0,31.0121,31.0333,30.998,31.0263,43979.0
2019-03-15 12:45:00,43.86,43.86,43.84,43.85,16822.0,31.0263,31.0263,31.0121,31.0192,16822.0
2019-03-15 12:50:00,43.84,43.89,43.84,43.84,26072.0,31.0121,31.0475,31.0121,31.0121,26072.0
2019-03-15 12:55:00,43.85,43.86,43.82,43.85,14772.0,31.0192,31.0263,30.998,31.0192,14772.0
2019-03-15 13:00:00,43.85,43.86,43.84,43.85,22059.0,31.0192,31.0263,31.0121,31.0192,22059.0
2019-03-15 13:05:00,43.85,43.85,43.84,43.84,14228.0,31.0192,31.0192,31.0121,31.0121,14228.0
2019-03-15 13:10:00,43.84,43.85,43.8,43.84,42545.0,31.0121,31.0192,30.9838,31.0121,42545.0
2019-03-15 13:15:00,43.83,43.85,43.81,43.81,27638.0,31.005,31.0192,30.9909,30.9909,27638.0
2019-03-15 13:20:00,43.82,43.84,43.81,43.82,21750.0,30.998,31.0121,30.9909,30.998,21750.0
2019-03-15 13:25:00,43.82,43.84,43.8,43.83,29710.0,30.998,31.0121,30.9838,31.005,29710.0
2019-03-15 13:30:00,43.83,43.85,43.83,43.85,13327.0,31.005,31.0192,31.005,31.0192,13327.0
2019-03-15 13:35:00,43.85,43.86,43.84,43.86,17284.0,31.0192,31.0263,31.0121,31.0263,17284.0
2019-03-15 13:40:00,43.85,43.86,43.83,43.86,37348.0,31.0192,31.0263,31.005,31.0263,37348.0
2019-03-15 13:45:00,43.86,43.87,43.85,43.87,8162.0,31.0263,31.0333,31.0192,31.0333,8162.0
2019-03-15 13:50:00,43.87,43.87,43.86,43.86,12344.0,31.0333,31.0333,31.0263,31.0263,12344.0
2019-03-15 13:55:00,43.86,43.86,43.85,43.86,16497.0,31.0263,31.0263,31.0192,31.0263,16497.0
2019-03-15 14:00:00,43.86,43.89,43.84,43.84,41408.0,31.0263,31.0475,31.0121,31.0121,41408.0
2019-03-15 14:05:00,43.84,43.85,43.83,43.83,19657.0,31.0121,31.0192,31.005,31.005,19657.0
2019-03-15 14:10:00,43.84,43.84,43.81,43.82,21447.0,31.0121,31.0121,30.9909,30.998,21447.0
2019-03-15 14:15:00,43.83,43.84,43.82,43.83,14882.0,31.005,31.0121,30.998,31.005,14882.0
2019-03-15 14:20:00,43.83,43.83,43.78,43.78,27097.0,31.005,31.005,30.9697,30.9697,27097.0
2019-03-15 14:25:00,43.79,43.83,43.78,43.81,38741.0,30.9767,31.005,30.9697,30.9909,38741.0
2019-03-15 14:30:00,43.81,43.83,43.79,43.83,24500.0,30.9909,31.005,30.9767,31.005,24500.0
2019-03-15 14:35:00,43.82,43.85,43.81,43.85,15615.0,30.998,31.0192,30.9909,31.0192,15615.0
2019-03-15 14:40:00,43.85,43.85,43.81,43.83,25255.0,31.0192,31.0192,30.9909,31.005,25255.0
2019-03-15 14:45:00,43.82,43.83,43.8,43.81,15487.0,30.998,31.005,30.9838,30.9909,15487.0
2019-03-15 14:50:00,43.81,43.81,43.78,43.79,45396.0,30.9909,30.9909,30.9697,30.9767,45396.0
2019-03-15 14:55:00,43.79,43.82,43.78,43.82,44287.0,30.9767,30.998,30.9697,30.998,44287.0
2019-03-15 15:00:00,43.81,43.84,43.81,43.82,18490.0,30.9909,31.0121,30.9909,30.998,18490.0
2019-03-15 15:05:00,43.82,43.85,43.82,43.84,37918.0,30.998,31.0192,30.998,31.0121,37918.0
2019-03-15 15:10:00,43.84,43.84,43.82,43.83,44681.0,31.0121,31.0121,30.998,31.005,44681.0
2019-03-15 15:15:00,43.83,43.85,43.81,43.84,48122.0,31.005,31.0192,30.9909,31.0121,48122.0
2019-03-15 15:20:00,43.84,43.86,43.83,43.83,33015.0,31.0121,31.0263,31.005,31.005,33015.0
2019-03-15 15:25:00,43.83,43.86,43.83,43.83,31522.0,31.005,31.0263,31.005,31.005,31522.0
2019-03-15 15:30:00,43.83,43.86,43.83,43.84,68412.0,31.005,31.0263,31.005,31.0121,68412.0
2019-03-15 15:35:00,43.84,43.86,43.83,43.86,85565.0,31.0121,31.0263,31.005,31.0263,85565.0
2019-03-15 15:40:00,43.86,43.89,43.85,43.87,58655.0,31.0263,31.0475,31.0192,31.0333,58655.0
2019-03-15 15:45:00,43.87,43.89,43.86,43.88,116253.0,31.0333,31.0475,31.0263,31.0404,116253.0
2019-03-15 15:50:00,43.88,43.89,43.84,43.84,111918.0,31.0404,31.0475,31.0121,31.0121,111918.0
2019-03-15 15:55:00,43.84,43.89,43.84,43.87,199199.0,31.0121,31.0475,31.0121,31.0333,199199.0
2019-03-18 09:30:00,43.92,44.04,43.92,44.03,197158.0,31.0687,31.1536,31.0687,31.1465,197158.0
2019-03-18 09:35:00,44.04,44.14,44.04,44.14,102999.0,31.1536,31.2243,31.1536,31.2243,102999.0
2019-03-18 09:40:00,44.14,44.17,44.12,44.15,99224.0,31.2243,31.2455,31.2102,31.2314,99224.0
2019-03-18 09:45:00,44.16,44.16,44.09,44.13,111022.0,31.2385,31.2385,31.189,31.2173,111022.0
2019-03-18 09:50:00,44.14,44.14,44.08,44.09,73504.0,31.2243,31.2243,31.1819,31.189,73504.0
2019-03-18 09:55:00,44.09,44.09,44.07,44.09,39123.0,31.189,31.189,31.1748,31.189,39123.0
2019-03-18 10:00:00,44.09,44.13,44.07,44.08,41757.0,31.189,31.2173,31.1748,31.1819,41757.0
2019-03-18 10:05:00,44.08,44.09,44.05,44.09,64933.0,31.1819,31.189,31.1607,31.189,64933.0
2019-03-18 10:10:00,44.09,44.09,44.04,44.04,72204.0,31.189,31.189,31.1536,31.1536,72204.0
2019-03-18 10:15:00,44.04,44.08,44.03,44.06,118902.0,31.1536,31.1819,31.1465,31.1677,118902.0
2019-03-18 10:20:00,44.07,44.09,44.06,44.09,33382.0,31.1748,31.189,31.1677,31.189,33382.0
2019-03-18 10:25:00,44.09,44.1,44.07,44.07,48212.0,31.189,31.196,31.1748,31.1748,48212.0
2019-03-18 10:30:00,44.08,44.13,44.05,44.12,39787.0,31.1819,31.2173,31.1607,31.2102,39787.0
2019-03-18 10:35:00,44.12,44.13,44.08,44.08,46793.0,31.2102,31.2173,31.1819,31.1819,46793.0
2019-03-18 10:40:00,44.09,44.14,44.08,44.14,30775.0,31.189,31.2243,31.1819,31.2243,30775.0
2019-03-18 10:45:00,44.14,44.17,44.1,44.17,59910.0,31.2243,31.2455,31.196,31.2455,59910.0
2019-03-18 10:50:00,44.17,44.22,44.17,44.19,41576.0,31.2455,31.2809,31.2455,31.2597,41576.0
2019-03-18 10:55:00,44.19,44.23,44.17,44.22,46075.0,31.2597,31.288,31.2455,31.2809,46075.0
2019-03-18 11:00:00,44.22,44.22,44.18,44.19,62608.0,31.2809,31.2809,31.2526,31.2597,62608.0
2019-03-18 11:05:00,44.18,44.21,44.16,44.18,70133.0,31.2526,31.2738,31.2385,31.2526,70133.0
2019-03-18 11:10:00,44.18,44.19,44.13,44.14,35107.0,31.2526,31.2597,31.2173,31.2243,35107.0
2019-03-18 11:15:00,44.15,44.15,44.08,44.09,32382.0,31.2314,31.2314,31.1819,31.189,32382.0
2019-03-18 11:20:00,44.09,44.1,44.06,44.08,45712.0,31.189,31.196,31.1677,31.1819,45712.0
2019-03-18 11:25:00,44.09,44.1,44.06,44.09,30331.0,31.189,31.196,31.1677,31.189,30331.0
2019-03-18 11:30:00,44.09,44.09,44.06,44.06,25047.0,31.189,31.189,31.1677,31.1677,25047.0
2019-03-18 11:35:00,44.06,44.09,44.04,44.05,31617.0,31.1677,31.189,31.1536,31.1607,31617.0
2019-03-18 11:40:00,44.06,44.07,44.03,44.04,39286.0,31.1677,31.1748,31.1465,31.1536,39286.0
2019-03-18 11:45:00,44.04,44.09,44.04,44.09,40070.0,31.1536,31.189,31.1536,31.189,40070.0
2019-03-18 11:50:00,44.09,44.12,44.08,44.11,48837.0,31.189,31.2102,31.1819,31.2031,48837.0
2019-03-18 11:55:00,44.11,44.14,44.09,44.13,68171.0,31.2031,31.2243,31.189,31.2173,68171.0
2019-03-18 12:00:00,44.13,44.2,44.13,44.19,68726.0,31.2173,31.2668,31.2173,31.2597,68726.0
2019-03-18 12:05:00,44.2,44.22,44.18,44.22,34009.0,31.2668,31.2809,31.2526,31.2809,34009.0
2019-03-18 12:10:00,44.21,44.22,44.16,44.18,34387.0,31.2738,31.2809,31.2385,31.2526,34387.0
2019-03-18 12:15:00,44.18,44.19,44.16,44.16,54815.0,31.2526,31.2597,31.2385,31.2385,54815.0
2019-03-18 12:20:00,44.17,44.17,44.15,44.17,30091.0,31.2455,31.2455,31.2314,31.2455,30091.0
2019-03-18 12:25:00,44.17,44.22,44.16,44.2,14197.0,31.2455,31.2809,31.2385,31.2668,14197.0
2019-03-18 12:30:00,44.2,44.25,44.16,44.25,131875.0,31.2668,31.3021,31.2385,31.3021,131875.0
2019-03-18 12:35:00,44.25,44.25,44.23,44.25,47643.0,31.3021,31.3021,31.288,31.3021,47643.0
2019-03-18 12:40:00,44.24,44.25,44.23,44.24,13749.0,31.2951,31.3021,31.288,31.2951,13749.0
2019-03-18 12:45:00,44.24,44.25,44.23,44.24,19583.0,31.2951,31.3021,31.288,31.2951,19583.0
2019-03-18 12:50:00,44.25,44.26,44.24,44.25,51418.0,31.3021,31.3092,31.2951,31.3021,51418.0
2019-03-18 12:55:00,44.24,44.26,44.22,44.23,37183.0,31.2951,31.3092,31.2809,31.288,37183.0
2019-03-18 13:00:00,44.23,44.24,44.2,44.21,38020.0,31.288,31.2951,31.2668,31.2738,38020.0
2019-03-18 13:05:00,44.2,44.24,44.2,44.23,12385.0,31.2668,31.2951,31.2668,31.288,12385.0
2019-03-18 13:10:00,44.24,44.25,44.23,44.24,12043.0,31.2951,31.3021,31.288,31.2951,12043.0
2019-03-18 13:15:00,44.24,44.26,44.22,44.22,17231.0,31.2951,31.3092,31.2809,31.2809,17231.0
2019-03-18 13:20:00,44.22,44.23,44.22,44.23,25426.0,31.2809,31.288,31.2809,31.288,25426.0
2019-03-18 13:25:00,44.23,44.24,44.22,44.23,17600.0,31.288,31.2951,31.2809,31.288,17600.0
2019-03-18 13:30:00,44.22,44.23,44.21,44.22,16906.0,31.2809,31.288,31.2738,31.2809,16906.0
2019-03-18 13:35:00,44.23,44.26,44.22,44.26,13837.0,31.288,31.3092,31.2809,31.3092,13837.0
2019-03-18 13:40:00,44.25,44.26,44.23,44.25,27010.0,31.3021,31.3092,31.288,31.3021,27010.0
2019-03-18 13:45:00,44.26,44.27,44.25,44.27,34882.0,31.3092,31.3163,31.3021,31.3163,34882.0
2019-03-18 13:50:00,44.27,44.3,44.27,44.3,16403.0,31.3163,31.3375,31.3163,31.3375,16403.0
2019-03-18 13:55:00,44.29,44.29,44.26,44.27,30483.0,31.3304,31.3304,31.3092,31.3163,30483.0
2019-03-18 14:00:00,44.27,44.3,44.27,44.29,14852.0,31.3163,31.3375,31.3163,31.3304,14852.0
2019-03-18 14:05:00,44.29,44.31,44.28,44.31,29589.0,31.3304,31.3446,31.3234,31.3446,29589.0
2019-03-18 14:10:00,44.3,44.31,44.27,44.28,86030.0,31.3375,31.3446,31.3163,31.3234,86030.0
2019-03-18 14:15:00,44.27,44.28,44.24,44.26,38629.0,31.3163,31.3234,31.2951,31.3092,38629.0
2019-03-18 14:20:00,44.26,44.27,44.25,44.26,10708.0,31.3092,31.3163,31.3021,31.3092,10708.0
2019-03-18 14:25:00,44.27,44.28,44.26,44.27,23833.0,31.3163,31.3234,31.3092,31.3163,23833.0
2019-03-18 14:30:00,44.27,44.28,44.25,44.25,16003.0,31.3163,31.3234,31.3021,31.3021,16003.0
2019-03-18 14:35:00,44.26,44.28,44.25,44.27,22020.0,31.3092,31.3234,31.3021,31.3163,22020.0
2019-03-18 14:40:00,44.28,44.29,44.27,44.28,15555.0,31.3234,31.3304,31.3163,31.3234,15555.0
2019-03-18 14:45:00,44.29,44.29,44.27,44.28,11618.0,31.3304,31.3304,31.3163,31.3234,11618.0
2019-03-18 14:50:00,44.28,44.3,44.27,44.3,19133.0,31.3234,31.3375,31.3163,31.3375,19133.0
2019-03-18 14:55:00,44.29,44.3,44.28,44.29,13403.0,31.3304,31.3375,31.3234,31.3304,13403.0
2019-03-18 15:00:00,44.29,44.29,44.26,44.26,17235.0,31.3304,31.3304,31.3092,31.3092,17235.0
2019-03-18 15:05:00,44.26,44.27,44.25,44.27,28575.0,31.3092,31.3163,31.3021,31.3163,28575.0
2019-03-18 15:10:00,44.27,44.28,44.24,44.25,43031.0,31.3163,31.3234,31.2951,31.3021,43031.0
2019-03-18 15:15:00,44.26,44.29,44.25,44.28,27783.0,31.3092,31.3304,31.3021,31.3234,27783.0
2019-03-18 15:20:00,44.28,44.28,44.27,44.27,8578.0,31.3234,31.3234,31.3163,31.3163,8578.0
2019-03-18 15:25:00,44.27,44.29,44.27,44.27,44932.0,31.3163,31.3304,31.3163,31.3163,44932.0
2019-03-18 15:30:00,44.28,44.28,44.26,44.28,20020.0,31.3234,31.3234,31.3092,31.3234,20020.0
2019-03-18 15:35:00,44.27,44.29,44.24,44.24,25055.0,31.3163,31.3304,31.2951,31.2951,25055.0
2019-03-18 15:40:00,44.24,44.29,44.24,44.29,35860.0,31.2951,31.3304,31.2951,31.3304,35860.0
2019-03-18 15:45:00,44.29,44.3,44.28,44.29,85168.0,31.3304,31.3375,31.3234,31.3304,85168.0
2019-03-18 15:50:00,44.29,44.3,44.24,44.26,59755.0,31.3304,31.3375,31.2951,31.3092,59755.0
2019-03-18 15:55:00,44.25,44.26,44.23,44.25,143133.0,31.3021,31.3092,31.288,31.3021,143133.0
2019-03-19 09:30:00,44.89,44.94,44.84,44.92,507949.0,31.7549,31.7902,31.7195,31.7761,507949.0
2019-03-19 09:35:00,44.92,44.97,44.9,44.91,149131.0,31.7761,31.8115,31.7619,31.769,149131.0
2019-03-19 09:40:00,44.92,44.92,44.86,44.86,218024.0,31.7761,31.7761,31.7336,31.7336,218024.0
2019-03-19 09:45:00,44.86,44.9,44.82,44.86,103157.0,31.7336,31.7619,31.7054,31.7336,103157.0
2019-03-19 09:50:00,44.86,44.88,44.82,44.84,120680.0,31.7336,31.7478,31.7054,31.7195,120680.0
2019-03-19 09:55:00,44.84,44.85,44.79,44.79,65724.0,31.7195,31.7266,31.6841,31.6841,65724.0
2019-03-19 10:00:00,44.79,44.83,44.78,44.81,70580.0,31.6841,31.7124,31.6771,31.6983,70580.0
2019-03-19 10:05:00,44.8,44.82,44.78,44.8,69590.0,31.6912,31.7054,31.6771,31.6912,69590.0
2019-03-19 10:10:00,44.81,44.81,44.77,44.77,66923.0,31.6983,31.6983,31.67,31.67,66923.0
2019-03-19 10:15:00,44.77,44.8,44.76,44.79,57205.0,31.67,31.6912,31.6629,31.6841,57205.0
2019-03-19 10:20:00,44.78,44.79,44.73,44.75,49478.0,31.6771,31.6841,31.6417,31.6558,49478.0
2019-03-19 10:25:00,44.75,44.75,44.69,44.71,77211.0,31.6558,31.6558,31.6134,31.6275,77211.0
2019-03-19 10:30:00,44.71,44.73,44.7,44.73,76016.0,31.6275,31.6417,31.6205,31.6417,76016.0
2019-03-19 10:35:00,44.73,44.76,44.72,44.76,79291.0,31.6417,31.6629,31.6346,31.6629,79291.0
2019-03-19 10:40:00,44.75,44.77,44.7,44.7,82889.0,31.6558,31.67,31.6205,31.6205,82889.0
2019-03-19 10:45:00,44.7,44.75,44.7,44.73,98501.0,31.6205,31.6558,31.6205,31.6417,98501.0
2019-03-19 10:50:00,44.73,44.75,44.7,44.72,94969.0,31.6417,31.6558,31.6205,31.6346,94969.0
2019-03-19 10:55:00,44.72,44.73,44.67,44.68,145990.0,31.6346,31.6417,31.5992,31.6063,145990.0
2019-03-19 11:00:00,44.68,44.69,44.65,44.67,94669.0,31.6063,31.6134,31.5851,31.5992,94669.0
2019-03-19 11:05:00,44.66,44.68,44.66,44.66,42744.0,31.5922,31.6063,31.5922,31.5922,42744.0
2019-03-19 11:10:00,44.66,44.68,44.64,44.68,37882.0,31.5922,31.6063,31.578,31.6063,37882.0
2019-03-19 11:15:00,44.68,44.68,44.65,44.65,40311.0,31.6063,31.6063,31.5851,31.5851,40311.0
2019-03-19 11:20:00,44.65,44.7,44.65,44.68,75956.0,31.5851,31.6205,31.5851,31.6063,75956.0
2019-03-19 11:25:00,44.68,44.69,44.66,44.66,56217.0,31.6063,31.6134,31.5922,31.5922,56217.0
2019-03-19 11:30:00,44.65,44.68,44.64,44.67,94474.0,31.5851,31.6063,31.578,31.5992,94474.0
2019-03-19 11:35:00,44.66,44.69,44.66,44.67,36383.0,31.5922,31.6134,31.5922,31.5992,36383.0
2019-03-19 11:40:00,44.68,44.7,44.66,44.7,35683.0,31.6063,31.6205,31.5922,31.6205,35683.0
2019-03-19 11:45:00,44.7,44.75,44.7,44.74,68025.0,31.6205,31.6558,31.6205,31.6488,68025.0
2019-03-19 11:50:00,44.74,44.74,44.69,44.7,28658.0,31.6488,31.6488,31.6134,31.6205,28658.0
2019-03-19 11:55:00,44.7,44.73,44.69,44.72,38427.0,31.6205,31.6417,31.6134,31.6346,38427.0
2019-03-19 12:00:00,44.73,44.78,44.73,44.76,48095.0,31.6417,31.6771,31.6417,31.6629,48095.0
2019-03-19 12:05:00,44.75,44.78,44.74,44.77,29045.0,31.6558,31.6771,31.6488,31.67,29045.0
2019-03-19 12:10:00,44.77,44.8,44.76,44.78,31227.0,31.67,31.6912,31.6629,31.6771,31227.0
2019-03-19 12:15:00,44.79,44.79,44.75,44.76,49517.0,31.6841,31.6841,31.6558,31.6629,49517.0
2019-03-19 12:20:00,44.76,44.79,44.75,44.79,38905.0,31.6629,31.6841,31.6558,31.6841,38905.0
2019-03-19 12:25:00,44.78,44.79,44.76,44.78,46832.0,31.6771,31.6841,31.6629,31.6771,46832.0
2019-03-19 12:30:00,44.78,44.81,44.76,44.8,140347.0,31.6771,31.6983,31.6629,31.6912,140347.0
2019-03-19 12:35:00,44.8,44.8,44.75,44.76,20029.0,31.6912,31.6912,31.6558,31.6629,20029.0
2019-03-19 12:40:00,44.76,44.78,44.74,44.74,20215.0,31.6629,31.6771,31.6488,31.6488,20215.0
2019-03-19 12:45:00,44.74,44.77,44.65,44.65,247011.0,31.6488,31.67,31.5851,31.5851,247011.0
2019-03-19 12:50:00,44.65,44.7,44.64,44.68,64048.0,31.5851,31.6205,31.578,31.6063,64048.0
2019-03-19 12:55:00,44.69,44.75,44.67,44.75,28042.0,31.6134,31.6558,31.5992,31.6558,28042.0
2019-03-19 13:00:00,44.75,44.75,44.68,44.71,34231.0,31.6558,31.6558,31.6063,31.6275,34231.0
2019-03-19 13:05:00,44.71,44.72,44.69,44.7,24701.0,31.6275,31.6346,31.6134,31.6205,24701.0
2019-03-19 13:10:00,44.7,44.72,44.68,44.7,126589.0,31.6205,31.6346,31.6063,31.6205,126589.0
2019-03-19 13:15:00,44.7,44.7,44.65,44.66,42905.0,31.6205,31.6205,31.5851,31.5922,42905.0
2019-03-19 13:20:00,44.66,44.67,44.63,44.63,146420.0,31.5922,31.5992,31.5709,31.5709,146420.0
2019-03-19 13:25:00,44.63,44.63,44.57,44.58,72886.0,31.5709,31.5709,31.5285,31.5356,72886.0
2019-03-19 13:30:00,44.58,44.61,44.56,44.61,79277.0,31.5356,31.5568,31.5214,31.5568,79277.0
2019-03-19 13:35:00,44.61,44.65,44.61,44.61,57529.0,31.5568,31.5851,31.5568,31.5568,57529.0
2019-03-19 13:40:00,44.62,44.62,44.59,44.61,39631.0,31.5639,31.5639,31.5427,31.5568,39631.0
2019-03-19 13:45:00,44.61,44.63,44.6,44.62,58348.0,31.5568,31.5709,31.5497,31.5639,58348.0
2019-03-19 13:50:00,44.62,44.63,44.6,44.62,19737.0,31.5639,31.5709,31.5497,31.5639,19737.0
2019-03-19 13:55:00,44.62,44.64,44.6,44.63,29316.0,31.5639,31.578,31.5497,31.5709,29316.0
2019-03-19 14:00:00,44.63,44.64,44.61,44.62,29526.0,31.5709,31.578,31.5568,31.5639,29526.0
2019-03-19 14:05:00,44.61,44.63,44.6,44.61,17776.0,31.5568,31.5709,31.5497,31.5568,17776.0
2019-03-19 14:10:00,44.61,44.62,44.58,44.59,44002.0,31.5568,31.5639,31.5356,31.5427,44002.0
2019-03-19 14:15:00,44.58,44.59,44.55,44.55,32095.0,31.5356,31.5427,31.5144,31.5144,32095.0
2019-03-19 14:20:00,44.55,44.56,44.49,44.5,89102.0,31.5144,31.5214,31.4719,31.479,89102.0
2019-03-19 14:25:00,44.5,44.56,44.5,44.55,30372.0,31.479,31.5214,31.479,31.5144,30372.0
2019-03-19 14:30:00,44.56,44.57,44.54,44.55,25483.0,31.5214,31.5285,31.5073,31.5144,25483.0
2019-03-19 14:35:00,44.55,44.56,44.52,44.52,25600.0,31.5144,31.5214,31.4931,31.4931,25600.0
2019-03-19 14:40:00,44.53,44.56,44.52,44.55,25909.0,31.5002,31.5214,31.4931,31.5144,25909.0
2019-03-19 14:45:00,44.54,44.55,44.53,44.55,22989.0,31.5073,31.5144,31.5002,31.5144,22989.0
2019-03-19 14:50:00,44.55,44.55,44.53,44.54,23876.0,31.5144,31.5144,31.5002,31.5073,23876.0
2019-03-19 14:55:00,44.53,44.54,44.48,44.49,24744.0,31.5002,31.5073,31.4648,31.4719,24744.0
2019-03-19 15:00:00,44.49,44.52,44.47,44.5,45750.0,31.4719,31.4931,31.4578,31.479,45750.0
2019-03-19 15:05:00,44.5,44.52,44.49,44.51,47876.0,31.479,31.4931,31.4719,31.4861,47876.0
2019-03-19 15:10:00,44.51,44.51,44.46,44.47,38971.0,31.4861,31.4861,31.4507,31.4578,38971.0
2019-03-19 15:15:00,44.47,44.51,44.46,44.46,64085.0,31.4578,31.4861,31.4507,31.4507,64085.0
2019-03-19 15:20:00,44.46,44.49,44.45,44.46,55271.0,31.4507,31.4719,31.4436,31.4507,55271.0
2019-03-19 15:25:00,44.46,44.48,44.45,44.47,113325.0,31.4507,31.4648,31.4436,31.4578,113325.0
2019-03-19 15:30:00,44.46,44.46,44.4,44.44,157543.0,31.4507,31.4507,31.4082,31.4365,157543.0
2019-03-19 15:35:00,44.44,44.44,44.39,44.41,117743.0,31.4365,31.4365,31.4012,31.4153,117743.0
2019-03-19 15:40:00,44.41,44.41,44.38,44.4,60009.0,31.4153,31.4153,31.3941,31.4082,60009.0
2019-03-19 15:45:00,44.4,44.44,44.39,44.43,97689.0,31.4082,31.4365,31.4012,31.4295,97689.0
2019-03-19 15:50:00,44.42,44.45,44.42,44.42,97626.0,31.4224,31.4436,31.4224,31.4224,97626.0
2019-03-19 15:55:00,44.41,44.5,44.41,44.49,212674.0,31.4153,31.479,31.4153,31.4719,212674.0
2019-03-20 09:30:00,44.3,44.3,44.2,44.23,162185.0,31.3375,31.3375,31.2668,31.288,162185.0
2019-03-20 09:35:00,44.23,44.25,44.18,44.18,74459.0,31.288,31.3021,31.2526,31.2526,74459.0
2019-03-20 09:40:00,44.18,44.21,44.14,44.16,71850.0,31.2526,31.2738,31.2243,31.2385,71850.0
2019-03-20 09:45:00,44.16,44.2,44.13,44.14,57649.0,31.2385,31.2668,31.2173,31.2243,57649.0
2019-03-20 09:50:00,44.14,44.19,44.13,44.15,33381.0,31.2243,31.2597,31.2173,31.2314,33381.0
2019-03-20 09:55:00,44.16,44.19,44.15,44.16,40130.0,31.2385,31.2597,31.2314,31.2385,40130.0
2019-03-20 10:00:00,44.16,44.2,44.16,44.16,42097.0,31.2385,31.2668,31.2385,31.2385,42097.0
2019-03-20 10:05:00,44.16,44.17,44.13,44.14,50206.0,31.2385,31.2455,31.2173,31.2243,50206.0
2019-03-20 10:10:00,44.13,44.13,44.05,44.09,57653.0,31.2173,31.2173,31.1607,31.189,57653.0
2019-03-20 10:15:00,44.08,44.09,44.04,44.05,71922.0,31.1819,31.189,31.1536,31.1607,71922.0
2019-03-20 10:20:00,44.05,44.06,44.02,44.04,65868.0,31.1607,31.1677,31.1394,31.1536,65868.0
2019-03-20 10:25:00,44.04,44.09,44.03,44.08,32638.0,31.1536,31.189,31.1465,31.1819,32638.0
2019-03-20 10:30:00,44.09,44.32,44.08,44.22,242878.0,31.189,31.3517,31.1819,31.2809,242878.0
2019-03-20 10:35:00,44.23,44.24,44.17,44.18,57078.0,31.288,31.2951,31.2455,31.2526,57078.0
2019-03-20 10:40:00,44.18,44.22,44.15,44.21,50283.0,31.2526,31.2809,31.2314,31.2738,50283.0
2019-03-20 10:45:00,44.2,44.26,44.2,44.25,69472.0,31.2668,31.3092,31.2668,31.3021,69472.0
2019-03-20 10:50:00,44.26,44.33,44.25,44.29,29381.0,31.3092,31.3587,31.3021,31.3304,29381.0
2019-03-20 10:55:00,44.29,44.34,44.28,44.3,40969.0,31.3304,31.3658,31.3234,31.3375,40969.0
2019-03-20 11:00:00,44.31,44.38,44.31,44.36,32154.0,31.3446,31.3941,31.3446,31.38,32154.0
2019-03-20 11:05:00,44.36,44.4,44.35,44.38,42367.0,31.38,31.4082,31.3729,31.3941,42367.0
2019-03-20 11:10:00,44.38,44.43,44.36,44.41,38134.0,31.3941,31.4295,31.38,31.4153,38134.0
2019-03-20 11:15:00,44.41,44.47,44.4,44.44,69067.0,31.4153,31.4578,31.4082,31.4365,69067.0
2019-03-20 11:20:00,44.45,44.5,44.43,44.48,58294.0,31.4436,31.479,31.4295,31.4648,58294.0
2019-03-20 11:25:00,44.48,44.51,44.46,44.5,39714.0,31.4648,31.4861,31.4507,31.479,39714.0
2019-03-20 11:30:00,44.5,44.51,44.47,44.5,43959.0,31.479,31.4861,31.4578,31.479,43959.0
2019-03-20 11:35:00,44.5,44.52,44.48,44.49,77595.0,31.479,31.4931,31.4648,31.4719,77595.0
2019-03-20 11:40:00,44.5,44.5,44.46,44.48,30128.0,31.479,31.479,31.4507,31.4648,30128.0
2019-03-20 11:45:00,44.48,44.54,44.48,44.48,25272.0,31.4648,31.5073,31.4648,31.4648,25272.0
2019-03-20 11:50:00,44.48,44.52,44.48,44.49,30095.0,31.4648,31.4931,31.4648,31.4719,30095.0
2019-03-20 11:55:00,44.49,44.49,44.45,44.48,33726.0,31.4719,31.4719,31.4436,31.4648,33726.0
2019-03-20 12:00:00,44.48,44.51,44.48,44.5,38296.0,31.4648,31.4861,31.4648,31.479,38296.0
2019-03-20 12:05:00,44.5,44.59,44.49,44.57,67574.0,31.479,31.5427,31.4719,31.5285,67574.0
2019-03-20 12:10:00,44.56,44.57,44.53,44.54,25898.0,31.5214,31.5285,31.5002,31.5073,25898.0
2019-03-20 12:15:00,44.54,44.57,44.52,44.54,62060.0,31.5073,31.5285,31.4931,31.5073,62060.0
2019-03-20 12:20:00,44.54,44.54,44.49,44.49,56465.0,31.5073,31.5073,31.4719,31.4719,56465.0
2019-03-20 12:25:00,44.49,44.5,44.45,44.48,37386.0,31.4719,31.479,31.4436,31.4648,37386.0
2019-03-20 12:30:00,44.48,44.49,44.34,44.37,195468.0,31.4648,31.4719,31.3658,31.387,195468.0
2019-03-20 12:35:00,44.37,44.42,44.37,44.39,29790.0,31.387,31.4224,31.387,31.4012,29790.0
2019-03-20 12:40:00,44.39,44.41,44.34,44.35,37383.0,31.4012,31.4153,31.3658,31.3729,37383.0
2019-03-20 12:45:00,44.36,44.39,44.34,44.37,21909.0,31.38,31.4012,31.3658,31.387,21909.0
2019-03-20 12:50:00,44.36,44.38,44.36,44.36,11828.0,31.38,31.3941,31.38,31.38,11828.0
2019-03-20 12:55:00,44.36,44.38,44.34,44.37,13430.0,31.38,31.3941,31.3658,31.387,13430.0
2019-03-20 13:00:00,44.37,44.38,44.36,44.37,16795.0,31.387,31.3941,31.38,31.387,16795.0
2019-03-20 13:05:00,44.38,44.39,44.36,44.37,30085.0,31.3941,31.4012,31.38,31.387,30085.0
2019-03-20 13:10:00,44.37,44.39,44.36,44.38,22957.0,31.387,31.4012,31.38,31.3941,22957.0
2019-03-20 13:15:00,44.38,44.38,44.35,44.36,20256.0,31.3941,31.3941,31.3729,31.38,20256.0
2019-03-20 13:20:00,44.36,44.37,44.34,44.35,14947.0,31.38,31.387,31.3658,31.3729,14947.0
2019-03-20 13:25:00,44.35,44.36,44.33,44.34,11607.0,31.3729,31.38,31.3587,31.3658,11607.0
2019-03-20 13:30:00,44.33,44.34,44.33,44.34,2691.0,31.3587,31.3658,31.3587,31.3658,2691.0
2019-03-20 13:35:00,44.34,44.37,44.33,44.35,19044.0,31.3658,31.387,31.3587,31.3729,19044.0
2019-03-20 13:40:00,44.35,44.39,44.35,44.39,18707.0,31.3729,31.4012,31.3729,31.4012,18707.0
2019-03-20 13:45:00,44.39,44.41,44.37,44.4,9786.0,31.4012,31.4153,31.387,31.4082,9786.0
2019-03-20 13:50:00,44.4,44.42,44.38,44.41,14868.0,31.4082,31.4224,31.3941,31.4153,14868.0
2019-03-20 13:55:00,44.41,44.43,44.39,44.43,38507.0,31.4153,31.4295,31.4012,31.4295,38507.0
2019-03-20 14:00:00,44.43,44.63,44.43,44.62,89983.0,31.4295,31.5709,31.4295,31.5639,89983.0
2019-03-20 14:05:00,44.63,44.67,44.56,44.59,48024.0,31.5709,31.5992,31.5214,31.5427,48024.0
2019-03-20 14:10:00,44.6,44.65,44.59,44.64,43744.0,31.5497,31.5851,31.5427,31.578,43744.0
2019-03-20 14:15:00,44.64,44.64,44.58,44.61,33275.0,31.578,31.578,31.5356,31.5568,33275.0
2019-03-20 14:20:00,44.61,44.65,44.59,44.65,48380.0,31.5568,31.5851,31.5427,31.5851,48380.0
2019-03-20 14:25:00,44.65,44.67,44.65,44.67,129862.0,31.5851,31.5992,31.5851,31.5992,129862.0
2019-03-20 14:30:00,44.67,44.67,44.64,44.66,90866.0,31.5992,31.5992,31.578,31.5922,90866.0
2019-03-20 14:35:00,44.67,44.73,44.65,44.71,180863.0,31.5992,31.6417,31.5851,31.6275,180863.0
2019-03-20 14:40:00,44.72,44.74,44.68,44.7,59617.0,31.6346,31.6488,31.6063,31.6205,59617.0
2019-03-20 14:45:00,44.7,44.73,44.68,44.7,33633.0,31.6205,31.6417,31.6063,31.6205,33633.0
2019-03-20 14:50:00,44.7,44.72,44.68,44.68,30298.0,31.6205,31.6346,31.6063,31.6063,30298.0
2019-03-20 14:55:00,44.68,44.73,44.68,44.73,49514.0,31.6063,31.6417,31.6063,31.6417,49514.0
2019-03-20 15:00:00,44.73,44.75,44.67,44.68,50398.0,31.6417,31.6558,31.5992,31.6063,50398.0
2019-03-20 15:05:00,44.68,44.68,44.65,44.67,44567.0,31.6063,31.6063,31.5851,31.5992,44567.0
2019-03-20 15:10:00,44.67,44.71,44.66,44.69,33313.0,31.5992,31.6275,31.5922,31.6134,33313.0
2019-03-20 15:15:00,44.69,44.74,44.68,44.71,51708.0,31.6134,31.6488,31.6063,31.6275,51708.0
2019-03-20 15:20:00,44.7,44.72,44.68,44.7,40295.0,31.6205,31.6346,31.6063,31.6205,40295.0
2019-03-20 15:25:00,44.69,44.7,44.65,44.66,41918.0,31.6134,31.6205,31.5851,31.5922,41918.0
2019-03-20 15:30:00,44.66,44.66,44.53,44.58,116247.0,31.5922,31.5922,31.5002,31.5356,116247.0
2019-03-20 15:35:00,44.58,44.61,44.56,44.57,44727.0,31.5356,31.5568,31.5214,31.5285,44727.0
2019-03-20 15:40:00,44.56,44.61,44.56,44.61,65626.0,31.5214,31.5568,31.5214,31.5568,65626.0
2019-03-20 15:45:00,44.6,44.65,44.6,44.62,85889.0,31.5497,31.5851,31.5497,31.5639,85889.0
2019-03-20 15:50:00,44.62,44.63,44.56,44.57,71510.0,31.5639,31.5709,31.5214,31.5285,71510.0
2019-03-20 15:55:00,44.56,44.57,44.52,44.52,138124.0,31.5214,31.5285,31.4931,31.4931,138124.0
2019-03-21 09:30:00,44.55,44.59,44.52,44.56,98682.0,31.5144,31.5427,31.4931,31.5214,98682.0
2019-03-21 09:35:00,44.56,44.58,44.52,44.54,64522.0,31.5214,31.5356,31.4931,31.5073,64522.0
2019-03-21 09:40:00,44.54,44.56,44.5,44.55,59319.0,31.5073,31.5214,31.479,31.5144,59319.0
2019-03-21 09:45:00,44.55,44.61,44.53,44.56,66716.0,31.5144,31.5568,31.5002,31.5214,66716.0
2019-03-21 09:50:00,44.57,44.6,44.55,44.56,82336.0,31.5285,31.5497,31.5144,31.5214,82336.0
2019-03-21 09:55:00,44.56,44.6,44.56,44.58,25093.0,31.5214,31.5497,31.5214,31.5356,25093.0
2019-03-21 10:00:00,44.58,44.62,44.56,44.62,41975.0,31.5356,31.5639,31.5214,31.5639,41975.0
2019-03-21 10:05:00,44.62,44.64,44.6,44.61,69601.0,31.5639,31.578,31.5497,31.5568,69601.0
2019-03-21 10:10:00,44.61,44.67,44.6,44.64,49414.0,31.5568,31.5992,31.5497,31.578,49414.0
2019-03-21 10:15:00,44.64,44.65,44.58,44.6,37333.0,31.578,31.5851,31.5356,31.5497,37333.0
2019-03-21 10:20:00,44.59,44.61,44.54,44.57,44085.0,31.5427,31.5568,31.5073,31.5285,44085.0
2019-03-21 10:25:00,44.57,44.6,44.55,44.58,73013.0,31.5285,31.5497,31.5144,31.5356,73013.0
2019-03-21 10:30:00,44.58,44.6,44.57,44.59,108968.0,31.5356,31.5497,31.5285,31.5427,108968.0
2019-03-21 10:35:00,44.58,44.6,44.57,44.59,79828.0,31.5356,31.5497,31.5285,31.5427,79828.0
2019-03-21 10:40:00,44.59,44.61,44.54,44.54,126536.0,31.5427,31.5568,31.5073,31.5073,126536.0
2019-03-21 10:45:00,44.55,44.56,44.5,44.52,39283.0,31.5144,31.5214,31.479,31.4931,39283.0
2019-03-21 10:50:00,44.52,44.59,44.5,44.57,88995.0,31.4931,31.5427,31.479,31.5285,88995.0
2019-03-21 10:55:00,44.57,44.6,44.56,44.59,78086.0,31.5285,31.5497,31.5214,31.5427,78086.0
2019-03-21 11:00:00,44.59,44.61,44.57,44.59,105957.0,31.5427,31.5568,31.5285,31.5427,105957.0
2019-03-21 11:05:00,44.59,44.63,44.57,44.6,49229.0,31.5427,31.5709,31.5285,31.5497,49229.0
2019-03-21 11:10:00,44.6,44.62,44.59,44.59,39910.0,31.5497,31.5639,31.5427,31.5427,39910.0
2019-03-21 11:15:00,44.59,44.63,44.59,44.61,14055.0,31.5427,31.5709,31.5427,31.5568,14055.0
2019-03-21 11:20:00,44.6,44.61,44.56,44.61,40123.0,31.5497,31.5568,31.5214,31.5568,40123.0
2019-03-21 11:25:00,44.61,44.63,44.58,44.59,36934.0,31.5568,31.5709,31.5356,31.5427,36934.0
2019-03-21 11:30:00,44.59,44.64,44.57,44.57,24802.0,31.5427,31.578,31.5285,31.5285,24802.0
2019-03-21 11:35:00,44.57,44.58,44.5,44.5,49429.0,31.5285,31.5356,31.479,31.479,49429.0
2019-03-21 11:40:00,44.49,44.56,44.48,44.55,65143.0,31.4719,31.5214,31.4648,31.5144,65143.0
2019-03-21 11:45:00,44.56,44.6,44.56,44.59,59776.0,31.5214,31.5497,31.5214,31.5427,59776.0
2019-03-21 11:50:00,44.58,44.61,44.58,44.59,18902.0,31.5356,31.5568,31.5356,31.5427,18902.0
2019-03-21 11:55:00,44.59,44.61,44.56,44.6,35347.0,31.5427,31.5568,31.5214,31.5497,35347.0
2019-03-21 12:00:00,44.59,44.61,44.53,44.54,25110.0,31.5427,31.5568,31.5002,31.5073,25110.0
2019-03-21 12:05:00,44.54,44.57,44.53,44.54,23311.0,31.5073,31.5285,31.5002,31.5073,23311.0
2019-03-21 12:10:00,44.53,44.56,44.51,44.52,31036.0,31.5002,31.5214,31.4861,31.4931,31036.0
2019-03-21 12:15:00,44.51,44.54,44.46,44.47,44539.0,31.4861,31.5073,31.4507,31.4578,44539.0
2019-03-21 12:20:00,44.47,44.47,44.38,44.39,40858.0,31.4578,31.4578,31.3941,31.4012,40858.0
2019-03-21 12:25:00,44.38,44.38,44.33,44.34,35775.0,31.3941,31.3941,31.3587,31.3658,35775.0
2019-03-21 12:30:00,44.37,44.38,44.31,44.32,48063.0,31.387,31.3941,31.3446,31.3517,48063.0
2019-03-21 12:35:00,44.32,44.34,44.31,44.33,18080.0,31.3517,31.3658,31.3446,31.3587,18080.0
2019-03-21 12:40:00,44.33,44.37,44.33,44.34,30848.0,31.3587,31.387,31.3587,31.3658,30848.0
2019-03-21 12:45:00,44.34,44.35,44.31,44.32,15580.0,31.3658,31.3729,31.3446,31.3517,15580.0
2019-03-21 12:50:00,44.32,44.35,44.32,44.33,29535.0,31.3517,31.3729,31.3517,31.3587,29535.0
2019-03-21 12:55:00,44.34,44.37,44.34,44.37,18158.0,31.3658,31.387,31.3658,31.387,18158.0
2019-03-21 13:00:00,44.36,44.41,44.36,44.4,14213.0,31.38,31.4153,31.38,31.4082,14213.0
2019-03-21 13:05:00,44.41,44.43,44.4,44.42,10085.0,31.4153,31.4295,31.4082,31.4224,10085.0
2019-03-21 13:10:00,44.42,44.42,44.4,44.41,11805.0,31.4224,31.4224,31.4082,31.4153,11805.0
2019-03-21 13:15:00,44.41,44.41,44.38,44.38,13971.0,31.4153,31.4153,31.3941,31.3941,13971.0
2019-03-21 13:20:00,44.39,44.44,44.38,44.43,14373.0,31.4012,31.4365,31.3941,31.4295,14373.0
2019-03-21 13:25:00,44.43,44.44,44.41,44.43,8975.0,31.4295,31.4365,31.4153,31.4295,8975.0
2019-03-21 13:30:00,44.43,44.46,44.43,44.43,20510.0,31.4295,31.4507,31.4295,31.4295,20510.0
2019-03-21 13:35:00,44.44,44.46,44.43,44.44,13132.0,31.4365,31.4507,31.4295,31.4365,13132.0
2019-03-21 13:40:00,44.45,44.47,44.45,44.47,13127.0,31.4436,31.4578,31.4436,31.4578,13127.0
2019-03-21 13:45:00,44.46,44.47,44.45,44.47,15339.0,31.4507,31.4578,31.4436,31.4578,15339.0
2019-03-21 13:50:00,44.47,44.49,44.45,44.48,10160.0,31.4578,31.4719,31.4436,31.4648,10160.0
2019-03-21 13:55:00,44.48,44.49,44.46,44.48,24188.0,31.4648,31.4719,31.4507,31.4648,24188.0
2019-03-21 14:00:00,44.48,44.49,44.45,44.47,21627.0,31.4648,31.4719,31.4436,31.4578,21627.0
2019-03-21 14:05:00,44.46,44.5,44.46,44.5,14729.0,31.4507,31.479,31.4507,31.479,14729.0
2019-03-21 14:10:00,44.5,44.5,44.46,44.47,35582.0,31.479,31.479,31.4507,31.4578,35582.0
2019-03-21 14:15:00,44.47,44.47,44.44,44.45,33801.0,31.4578,31.4578,31.4365,31.4436,33801.0
2019-03-21 14:20:00,44.44,44.46,44.43,44.45,60144.0,31.4365,31.4507,31.4295,31.4436,60144.0
2019-03-21 14:25:00,44.45,44.49,44.45,44.48,141029.0,31.4436,31.4719,31.4436,31.4648,141029.0
2019-03-21 14:30:00,44.49,44.49,44.45,44.47,41092.0,31.4719,31.4719,31.4436,31.4578,41092.0
2019-03-21 14:35:00,44.47,44.48,44.46,44.48,21741.0,31.4578,31.4648,31.4507,31.4648,21741.0
2019-03-21 14:40:00,44.47,44.48,44.46,44.48,17554.0,31.4578,31.4648,31.4507,31.4648,17554.0
2019-03-21 14:45:00,44.48,44.49,44.46,44.49,56148.0,31.4648,31.4719,31.4507,31.4719,56148.0
2019-03-21 14:50:00,44.49,44.49,44.47,44.48,28719.0,31.4719,31.4719,31.4578,31.4648,28719.0
2019-03-21 14:55:00,44.48,44.49,44.46,44.47,22118.0,31.4648,31.4719,31.4507,31.4578,22118.0
2019-03-21 15:00:00,44.47,44.5,44.46,44.48,32227.0,31.4578,31.479,31.4507,31.4648,32227.0
2019-03-21 15:05:00,44.48,44.49,44.46,44.48,19178.0,31.4648,31.4719,31.4507,31.4648,19178.0
2019-03-21 15:10:00,44.47,44.48,44.46,44.48,18043.0,31.4578,31.4648,31.4507,31.4648,18043.0
2019-03-21 15:15:00,44.48,44.48,44.45,44.46,46324.0,31.4648,31.4648,31.4436,31.4507,46324.0
2019-03-21 15:20:00,44.45,44.46,44.45,44.45,15128.0,31.4436,31.4507,31.4436,31.4436,15128.0
2019-03-21 15:25:00,44.45,44.5,44.45,44.48,38757.0,31.4436,31.479,31.4436,31.4648,38757.0
2019-03-21 15:30:00,44.48,44.5,44.47,44.48,42911.0,31.4648,31.479,31.4578,31.4648,42911.0
2019-03-21 15:35:00,44.48,44.5,44.46,44.5,23165.0,31.4648,31.479,31.4507,31.479,23165.0
2019-03-21 15:40:00,44.5,44.53,44.49,44.53,84111.0,31.479,31.5002,31.4719,31.5002,84111.0
2019-03-21 15:45:00,44.53,44.55,44.52,44.53,64404.0,31.5002,31.5144,31.4931,31.5002,64404.0
2019-03-21 15:50:00,44.53,44.54,44.5,44.5,88471.0,31.5002,31.5073,31.479,31.479,88471.0
2019-03-21 15:55:00,44.51,44.56,44.5,44.52,134320.0,31.4861,31.5214,31.479,31.4931,134320.0
2019-03-22 09:30:00,44.2,44.25,44.18,44.18,127195.0,31.2668,31.3021,31.2526,31.2526,127195.0
2019-03-22 09:35:00,44.18,44.18,44.05,44.06,153478.0,31.2526,31.2526,31.1607,31.1677,153478.0
2019-03-22 09:40:00,44.07,44.11,44.04,44.08,121952.0,31.1748,31.2031,31.1536,31.1819,121952.0
2019-03-22 09:45:00,44.07,44.07,43.95,43.97,107084.0,31.1748,31.1748,31.0899,31.1041,107084.0
2019-03-22 09:50:00,43.97,43.99,43.92,43.93,92479.0,31.1041,31.1182,31.0687,31.0758,92479.0
2019-03-22 09:55:00,43.93,43.94,43.84,43.86,105483.0,31.0758,31.0828,31.0121,31.0263,105483.0
2019-03-22 10:00:00,43.86,43.9,43.8,43.8,128343.0,31.0263,31.0546,30.9838,30.9838,128343.0
2019-03-22 10:05:00,43.8,43.9,43.79,43.88,103983.0,30.9838,31.0546,30.9767,31.0404,103983.0
2019-03-22 10:10:00,43.88,43.91,43.86,43.88,73304.0,31.0404,31.0616,31.0263,31.0404,73304.0
2019-03-22 10:15:00,43.88,43.99,43.87,43.98,79152.0,31.0404,31.1182,31.0333,31.1111,79152.0
2019-03-22 10:20:00,43.98,44.04,43.98,44.01,84927.0,31.1111,31.1536,31.1111,31.1324,84927.0
2019-03-22 10:25:00,44.02,44.03,43.91,43.92,49923.0,31.1394,31.1465,31.0616,31.0687,49923.0
2019-03-22 10:30:00,43.92,43.95,43.9,43.92,46143.0,31.0687,31.0899,31.0546,31.0687,46143.0
2019-03-22 10:35:00,43.92,43.98,43.91,43.94,23808.0,31.0687,31.1111,31.0616,31.0828,23808.0
2019-03-22 10:40:00,43.93,43.94,43.86,43.91,28795.0,31.0758,31.0828,31.0263,31.0616,28795.0
2019-03-22 10:45:00,43.91,43.91,43.82,43.82,65450.0,31.0616,31.0616,30.998,30.998,65450.0
2019-03-22 10:50:00,43.81,43.83,43.78,43.8,39715.0,30.9909,31.005,30.9697,30.9838,39715.0
2019-03-22 10:55:00,43.8,43.82,43.76,43.77,75917.0,30.9838,30.998,30.9555,30.9626,75917.0
2019-03-22 11:00:00,43.77,43.79,43.71,43.72,70080.0,30.9626,30.9767,30.9201,30.9272,70080.0
2019-03-22 11:05:00,43.71,43.75,43.7,43.72,59521.0,30.9201,30.9484,30.9131,30.9272,59521.0
2019-03-22 11:10:00,43.72,43.77,43.69,43.77,70721.0,30.9272,30.9626,30.906,30.9626,70721.0
2019-03-22 11:15:00,43.77,43.84,43.71,43.84,76552.0,30.9626,31.0121,30.9201,31.0121,76552.0
2019-03-22 11:20:00,43.84,43.85,43.8,43.83,56902.0,31.0121,31.0192,30.9838,31.005,56902.0
2019-03-22 11:25:00,43.82,43.87,43.79,43.8,146274.0,30.998,31.0333,30.9767,30.9838,146274.0
2019-03-22 11:30:00,43.79,43.83,43.77,43.79,45751.0,30.9767,31.005,30.9626,30.9767,45751.0
2019-03-22 11:35:00,43.78,43.81,43.75,43.77,45727.0,30.9697,30.9909,30.9484,30.9626,45727.0
2019-03-22 11:40:00,43.77,43.78,43.73,43.75,64328.0,30.9626,30.9697,30.9343,30.9484,64328.0
2019-03-22 11:45:00,43.75,43.79,43.72,43.79,134603.0,30.9484,30.9767,30.9272,30.9767,134603.0
2019-03-22 11:50:00,43.78,43.8,43.76,43.79,102991.0,30.9697,30.9838,30.9555,30.9767,102991.0
2019-03-22 11:55:00,43.79,43.86,43.78,43.84,96430.0,30.9767,31.0263,30.9697,31.0121,96430.0
2019-03-22 12:00:00,43.83,43.95,43.81,43.94,115183.0,31.005,31.0899,30.9909,31.0828,115183.0
2019-03-22 12:05:00,43.94,43.96,43.9,43.94,115160.0,31.0828,31.097,31.0546,31.0828,115160.0
2019-03-22 12:10:00,43.95,43.96,43.91,43.93,141117.0,31.0899,31.097,31.0616,31.0758,141117.0
2019-03-22 12:15:00,43.93,44.01,43.92,43.97,46587.0,31.0758,31.1324,31.0687,31.1041,46587.0
2019-03-22 12:20:00,43.97,43.99,43.9,43.93,55701.0,31.1041,31.1182,31.0546,31.0758,55701.0
2019-03-22 12:25:00,43.94,43.99,43.9,43.96,95204.0,31.0828,31.1182,31.0546,31.097,95204.0
2019-03-22 12:30:00,43.96,44.03,43.9,43.96,205601.0,31.097,31.1465,31.0546,31.097,205601.0
2019-03-22 12:35:00,43.97,43.98,43.94,43.95,66078.0,31.1041,31.1111,31.0828,31.0899,66078.0
2019-03-22 12:40:00,43.95,43.96,43.82,43.84,39243.0,31.0899,31.097,30.998,31.0121,39243.0
2019-03-22 12:45:00,43.83,43.85,43.8,43.84,33723.0,31.005,31.0192,30.9838,31.0121,33723.0
2019-03-22 12:50:00,43.83,43.9,43.83,43.88,39099.0,31.005,31.0546,31.005,31.0404,39099.0
2019-03-22 12:55:00,43.88,43.88,43.82,43.85,23639.0,31.0404,31.0404,30.998,31.0192,23639.0
2019-03-22 13:00:00,43.85,43.93,43.85,43.91,39914.0,31.0192,31.0758,31.0192,31.0616,39914.0
2019-03-22 13:05:00,43.91,43.95,43.9,43.93,28340.0,31.0616,31.0899,31.0546,31.0758,28340.0
2019-03-22 13:10:00,43.94,43.95,43.9,43.92,16846.0,31.0828,31.0899,31.0546,31.0687,16846.0
2019-03-22 13:15:00,43.93,43.95,43.92,43.94,14442.0,31.0758,31.0899,31.0687,31.0828,14442.0
2019-03-22 13:20:00,43.94,43.95,43.91,43.92,18455.0,31.0828,31.0899,31.0616,31.0687,18455.0
2019-03-22 13:25:00,43.93,43.94,43.9,43.93,14399.0,31.0758,31.0828,31.0546,31.0758,14399.0
2019-03-22 13:30:00,43.93,44.01,43.92,43.98,38862.0,31.0758,31.1324,31.0687,31.1111,38862.0
2019-03-22 13:35:00,43.98,44.01,43.97,44.0,34020.0,31.1111,31.1324,31.1041,31.1253,34020.0
2019-03-22 13:40:00,44.0,44.01,43.97,44.0,34369.0,31.1253,31.1324,31.1041,31.1253,34369.0
2019-03-22 13:45:00,43.99,44.01,43.98,43.99,19564.0,31.1182,31.1324,31.1111,31.1182,19564.0
2019-03-22 13:50:00,43.99,44.01,43.96,44.0,29243.0,31.1182,31.1324,31.097,31.1253,29243.0
2019-03-22 13:55:00,43.99,44.0,43.95,43.97,15832.0,31.1182,31.1253,31.0899,31.1041,15832.0
2019-03-22 14:00:00,43.97,44.0,43.96,43.99,48336.0,31.1041,31.1253,31.097,31.1182,48336.0
2019-03-22 14:05:00,44.0,44.01,43.98,43.99,54674.0,31.1253,31.1324,31.1111,31.1182,54674.0
2019-03-22 14:10:00,43.98,44.01,43.98,43.99,101563.0,31.1111,31.1324,31.1111,31.1182,101563.0
2019-03-22 14:15:00,44.0,44.07,43.99,44.05,90478.0,31.1253,31.1748,31.1182,31.1607,90478.0
2019-03-22 14:20:00,44.05,44.08,44.05,44.07,22141.0,31.1607,31.1819,31.1607,31.1748,22141.0
2019-03-22 14:25:00,44.06,44.14,44.06,44.12,38772.0,31.1677,31.2243,31.1677,31.2102,38772.0
2019-03-22 14:30:00,44.12,44.12,44.04,44.05,17870.0,31.2102,31.2102,31.1536,31.1607,17870.0
2019-03-22 14:35:00,44.04,44.07,44.04,44.07,22161.0,31.1536,31.1748,31.1536,31.1748,22161.0
2019-03-22 14:40:00,44.06,44.11,44.06,44.1,33389.0,31.1677,31.2031,31.1677,31.196,33389.0
2019-03-22 14:45:00,44.09,44.14,44.09,44.12,20057.0,31.189,31.2243,31.189,31.2102,20057.0
2019-03-22 14:50:00,44.11,44.16,44.11,44.14,21999.0,31.2031,31.2385,31.2031,31.2243,21999.0
2019-03-22 14:55:00,44.14,44.15,44.12,44.13,27972.0,31.2243,31.2314,31.2102,31.2173,27972.0
2019-03-22 15:00:00,44.12,44.16,44.09,44.1,26613.0,31.2102,31.2385,31.189,31.196,26613.0
2019-03-22 15:05:00,44.1,44.14,44.1,44.11,18302.0,31.196,31.2243,31.196,31.2031,18302.0
2019-03-22 15:10:00,44.12,44.12,44.06,44.07,22075.0,31.2102,31.2102,31.1677,31.1748,22075.0
2019-03-22 15:15:00,44.07,44.09,44.02,44.04,37491.0,31.1748,31.189,31.1394,31.1536,37491.0
2019-03-22 15:20:00,44.04,44.08,44.03,44.08,30482.0,31.1536,31.1819,31.1465,31.1819,30482.0
2019-03-22 15:25:00,44.07,44.08,44.01,44.02,34449.0,31.1748,31.1819,31.1324,31.1394,34449.0
2019-03-22 15:30:00,44.01,44.03,43.97,43.97,63225.0,31.1324,31.1465,31.1041,31.1041,63225.0
2019-03-22 15:35:00,43.98,44.02,43.97,43.99,48349.0,31.1111,31.1394,31.1041,31.1182,48349.0
2019-03-22 15:40:00,44.0,44.01,43.96,43.97,58975.0,31.1253,31.1324,31.097,31.1041,58975.0
2019-03-22 15:45:00,43.97,44.02,43.96,43.98,71451.0,31.1041,31.1394,31.097,31.1111,71451.0
2019-03-22 15:50:00,43.98,43.99,43.96,43.98,78714.0,31.1111,31.1182,31.097,31.1111,78714.0
2019-03-22 15:55:00,43.97,43.99,43.93,43.95,250537.0,31.1041,31.1182,31.0758,31.0899,250537.0
2019-03-25 09:30:00,43.81,43.82,43.74,43.82,147290.0,30.9909,30.998,30.9414,30.998,147290.0
2019-03-25 09:35:00,43.82,43.9,43.82,43.87,66933.0,30.998,31.0546,30.998,31.0333,66933.0
2019-03-25 09:40:00,43.87,43.87,43.76,43.76,98882.0,31.0333,31.0333,30.9555,30.9555,98882.0
2019-03-25 09:45:00,43.76,43.77,43.72,43.73,38052.0,30.9555,30.9626,30.9272,30.9343,38052.0
2019-03-25 09:50:00,43.74,43.76,43.67,43.68,135606.0,30.9414,30.9555,30.8919,30.8989,135606.0
2019-03-25 09:55:00,43.67,43.68,43.55,43.56,216439.0,30.8919,30.8989,30.807,30.814,216439.0
2019-03-25 10:00:00,43.56,43.64,43.55,43.57,95503.0,30.814,30.8706,30.807,30.8211,95503.0
2019-03-25 10:05:00,43.57,43.65,43.56,43.64,36911.0,30.8211,30.8777,30.814,30.8706,36911.0
2019-03-25 10:10:00,43.64,43.64,43.56,43.59,59021.0,30.8706,30.8706,30.814,30.8353,59021.0
2019-03-25 10:15:00,43.59,43.65,43.59,43.61,63720.0,30.8353,30.8777,30.8353,30.8494,63720.0
2019-03-25 10:20:00,43.61,43.65,43.57,43.61,59992.0,30.8494,30.8777,30.8211,30.8494,59992.0
2019-03-25 10:25:00,43.61,43.67,43.59,43.63,34468.0,30.8494,30.8919,30.8353,30.8636,34468.0
2019-03-25 10:30:00,43.63,43.65,43.59,43.61,59135.0,30.8636,30.8777,30.8353,30.8494,59135.0
2019-03-25 10:35:00,43.6,43.66,43.59,43.62,88261.0,30.8423,30.8848,30.8353,30.8565,88261.0
2019-03-25 10:40:00,43.61,43.65,43.6,43.62,35789.0,30.8494,30.8777,30.8423,30.8565,35789.0
2019-03-25 10:45:00,43.61,43.64,43.59,43.63,12819.0,30.8494,30.8706,30.8353,30.8636,12819.0
2019-03-25 10:50:00,43.64,43.75,43.64,43.72,38956.0,30.8706,30.9484,30.8706,30.9272,38956.0
2019-03-25 10:55:00,43.73,43.76,43.68,43.7,25439.0,30.9343,30.9555,30.8989,30.9131,25439.0
2019-03-25 11:00:00,43.7,43.71,43.66,43.69,30744.0,30.9131,30.9201,30.8848,30.906,30744.0
2019-03-25 11:05:00,43.7,43.74,43.69,43.7,32041.0,30.9131,30.9414,30.906,30.9131,32041.0
2019-03-25 11:10:00,43.7,43.71,43.65,43.68,24750.0,30.9131,30.9201,30.8777,30.8989,24750.0
2019-03-25 11:15:00,43.67,43.73,43.66,43.72,21937.0,30.8919,30.9343,30.8848,30.9272,21937.0
2019-03-25 11:20:00,43.72,43.76,43.71,43.73,49315.0,30.9272,30.9555,30.9201,30.9343,49315.0
2019-03-25 11:25:00,43.73,43.78,43.73,43.77,25403.0,30.9343,30.9697,30.9343,30.9626,25403.0
2019-03-25 11:30:00,43.76,43.77,43.69,43.7,28261.0,30.9555,30.9626,30.906,30.9131,28261.0
2019-03-25 11:35:00,43.7,43.71,43.66,43.71,19640.0,30.9131,30.9201,30.8848,30.9201,19640.0
2019-03-25 11:40:00,43.71,43.72,43.66,43.67,19818.0,30.9201,30.9272,30.8848,30.8919,19818.0
2019-03-25 11:45:00,43.67,43.72,43.66,43.67,43730.0,30.8919,30.9272,30.8848,30.8919,43730.0
2019-03-25 11:50:00,43.67,43.72,43.66,43.69,23846.0,30.8919,30.9272,30.8848,30.906,23846.0
2019-03-25 11:55:00,43.7,43.71,43.63,43.64,24296.0,30.9131,30.9201,30.8636,30.8706,24296.0
2019-03-25 12:00:00,43.64,43.67,43.61,43.66,28670.0,30.8706,30.8919,30.8494,30.8848,28670.0
2019-03-25 12:05:00,43.67,43.69,43.64,43.66,23724.0,30.8919,30.906,30.8706,30.8848,23724.0
2019-03-25 12:10:00,43.65,43.69,43.63,43.66,22213.0,30.8777,30.906,30.8636,30.8848,22213.0
2019-03-25 12:15:00,43.65,43.67,43.62,43.66,24078.0,30.8777,30.8919,30.8565,30.8848,24078.0
2019-03-25 12:20:00,43.66,43.68,43.65,43.66,42480.0,30.8848,30.8989,30.8777,30.8848,42480.0
2019-03-25 12:25:00,43.66,43.68,43.64,43.66,36433.0,30.8848,30.8989,30.8706,30.8848,36433.0
2019-03-25 12:30:00,43.66,43.66,43.58,43.58,72827.0,30.8848,30.8848,30.8282,30.8282,72827.0
2019-03-25 12:35:00,43.59,43.62,43.55,43.57,68327.0,30.8353,30.8565,30.807,30.8211,68327.0
2019-03-25 12:40:00,43.56,43.6,43.54,43.55,25865.0,30.814,30.8423,30.7999,30.807,25865.0
2019-03-25 12:45:00,43.55,43.57,43.53,43.56,32057.0,30.807,30.8211,30.7928,30.814,32057.0
2019-03-25 12:50:00,43.57,43.59,43.56,43.58,10649.0,30.8211,30.8353,30.814,30.8282,10649.0
2019-03-25 12:55:00,43.59,43.6,43.55,43.59,30851.0,30.8353,30.8423,30.807,30.8353,30851.0
2019-03-25 13:00:00,43.59,43.61,43.54,43.55,21358.0,30.8353,30.8494,30.7999,30.807,21358.0
2019-03-25 13:05:00,43.54,43.59,43.54,43.58,46462.0,30.7999,30.8353,30.7999,30.8282,46462.0
2019-03-25 13:10:00,43.57,43.6,43.56,43.58,31314.0,30.8211,30.8423,30.814,30.8282,31314.0
2019-03-25 13:15:00,43.58,43.58,43.54,43.56,35795.0,30.8282,30.8282,30.7999,30.814,35795.0
2019-03-25 13:20:00,43.56,43.57,43.52,43.55,31962.0,30.814,30.8211,30.7857,30.807,31962.0
2019-03-25 13:25:00,43.54,43.56,43.5,43.52,31815.0,30.7999,30.814,30.7716,30.7857,31815.0
2019-03-25 13:30:00,43.51,43.52,43.47,43.52,79987.0,30.7787,30.7857,30.7504,30.7857,79987.0
2019-03-25 13:35:00,43.52,43.57,43.51,43.55,27528.0,30.7857,30.8211,30.7787,30.807,27528.0
2019-03-25 13:40:00,43.55,43.56,43.52,43.54,25141.0,30.807,30.814,30.7857,30.7999,25141.0
2019-03-25 13:45:00,43.54,43.55,43.51,43.53,26206.0,30.7999,30.807,30.7787,30.7928,26206.0
2019-03-25 13:50:00,43.52,43.54,43.48,43.49,27079.0,30.7857,30.7999,30.7574,30.7645,27079.0
2019-03-25 13:55:00,43.5,43.5,43.47,43.48,32554.0,30.7716,30.7716,30.7504,30.7574,32554.0
2019-03-25 14:00:00,43.48,43.51,43.44,43.46,51241.0,30.7574,30.7787,30.7292,30.7433,51241.0
2019-03-25 14:05:00,43.46,43.46,43.41,43.43,28467.0,30.7433,30.7433,30.7079,30.7221,28467.0
2019-03-25 14:10:00,43.44,43.46,43.41,43.42,32380.0,30.7292,30.7433,30.7079,30.715,32380.0
2019-03-25 14:15:00,43.42,43.43,43.38,43.41,39509.0,30.715,30.7221,30.6867,30.7079,39509.0
2019-03-25 14:20:00,43.41,43.43,43.39,43.39,39028.0,30.7079,30.7221,30.6938,30.6938,39028.0
2019-03-25 14:25:00,43.39,43.4,43.34,43.37,34745.0,30.6938,30.7009,30.6584,30.6796,34745.0
2019-03-25 14:30:00,43.38,43.41,43.37,43.39,45261.0,30.6867,30.7079,30.6796,30.6938,45261.0
2019-03-25 14:35:00,43.38,43.39,43.36,43.39,41449.0,30.6867,30.6938,30.6726,30.6938,41449.0
2019-03-25 14:40:00,43.39,43.42,43.38,43.41,50566.0,30.6938,30.715,30.6867,30.7079,50566.0
2019-03-25 14:45:00,43.41,43.42,43.37,43.38,33149.0,30.7079,30.715,30.6796,30.6867,33149.0
2019-03-25 14:50:00,43.38,43.4,43.35,43.39,166443.0,30.6867,30.7009,30.6655,30.6938,166443.0
2019-03-25 14:55:00,43.39,43.43,43.39,43.4,56429.0,30.6938,30.7221,30.6938,30.7009,56429.0
2019-03-25 15:00:00,43.4,43.43,43.39,43.4,22904.0,30.7009,30.7221,30.6938,30.7009,22904.0
2019-03-25 15:05:00,43.4,43.42,43.38,43.42,61486.0,30.7009,30.715,30.6867,30.715,61486.0
2019-03-25 15:10:00,43.42,43.45,43.41,43.44,31962.0,30.715,30.7362,30.7079,30.7292,31962.0
2019-03-25 15:15:00,43.45,43.46,43.41,43.42,25308.0,30.7362,30.7433,30.7079,30.715,25308.0
2019-03-25 15:20:00,43.41,43.46,43.41,43.44,38020.0,30.7079,30.7433,30.7079,30.7292,38020.0
2019-03-25 15:25:00,43.44,43.48,43.43,43.47,48711.0,30.7292,30.7574,30.7221,30.7504,48711.0
2019-03-25 15:30:00,43.46,43.47,43.42,43.45,53091.0,30.7433,30.7504,30.715,30.7362,53091.0
2019-03-25 15:35:00,43.45,43.49,43.44,43.47,43936.0,30.7362,30.7645,30.7292,30.7504,43936.0
2019-03-25 15:40:00,43.47,43.52,43.46,43.51,62367.0,30.7504,30.7857,30.7433,30.7787,62367.0
2019-03-25 15:45:00,43.51,43.55,43.51,43.52,70568.0,30.7787,30.807,30.7787,30.7857,70568.0
2019-03-25 15:50:00,43.52,43.54,43.51,43.53,89123.0,30.7857,30.7999,30.7787,30.7928,89123.0
2019-03-25 15:55:00,43.53,43.55,43.51,43.53,215406.0,30.7928,30.807,30.7787,30.7928,215406.0
2019-03-26 09:30:00,44.12,44.2,44.07,44.19,227978.0,31.2102,31.2668,31.1748,31.2597,227978.0
2019-03-26 09:35:00,44.2,44.24,44.19,44.24,60772.0,31.2668,31.2951,31.2597,31.2951,60772.0
2019-03-26 09:40:00,44.24,44.29,44.21,44.26,101135.0,31.2951,31.3304,31.2738,31.3092,101135.0
2019-03-26 09:45:00,44.27,44.29,44.22,44.24,46807.0,31.3163,31.3304,31.2809,31.2951,46807.0
2019-03-26 09:50:00,44.24,44.25,44.18,44.21,96615.0,31.2951,31.3021,31.2526,31.2738,96615.0
2019-03-26 09:55:00,44.21,44.24,44.18,44.21,88185.0,31.2738,31.2951,31.2526,31.2738,88185.0
2019-03-26 10:00:00,44.2,44.22,44.17,44.17,124804.0,31.2668,31.2809,31.2455,31.2455,124804.0
2019-03-26 10:05:00,44.17,44.18,44.11,44.14,64527.0,31.2455,31.2526,31.2031,31.2243,64527.0
2019-03-26 10:10:00,44.14,44.14,44.09,44.1,113727.0,31.2243,31.2243,31.189,31.196,113727.0
2019-03-26 10:15:00,44.11,44.14,44.08,44.13,88109.0,31.2031,31.2243,31.1819,31.2173,88109.0
2019-03-26 10:20:00,44.12,44.13,44.07,44.11,123642.0,31.2102,31.2173,31.1748,31.2031,123642.0
2019-03-26 10:25:00,44.11,44.15,44.11,44.13,37612.0,31.2031,31.2314,31.2031,31.2173,37612.0
2019-03-26 10:30:00,44.13,44.14,44.03,44.04,182965.0,31.2173,31.2243,31.1465,31.1536,182965.0
2019-03-26 10:35:00,44.04,44.05,43.97,44.02,171244.0,31.1536,31.1607,31.1041,31.1394,171244.0
2019-03-26 10:40:00,44.02,44.04,43.99,43.99,67826.0,31.1394,31.1536,31.1182,31.1182,67826.0
2019-03-26 10:45:00,44.0,44.03,43.97,44.03,47607.0,31.1253,31.1465,31.1041,31.1465,47607.0
2019-03-26 10:50:00,44.02,44.02,43.99,43.99,62402.0,31.1394,31.1394,31.1182,31.1182,62402.0
2019-03-26 10:55:00,44.0,44.04,43.99,44.04,72892.0,31.1253,31.1536,31.1182,31.1536,72892.0
2019-03-26 11:00:00,44.04,44.06,43.99,44.0,51785.0,31.1536,31.1677,31.1182,31.1253,51785.0
2019-03-26 11:05:00,44.0,44.0,43.95,43.95,66833.0,31.1253,31.1253,31.0899,31.0899,66833.0
2019-03-26 11:10:00,43.96,43.96,43.91,43.91,31122.0,31.097,31.097,31.0616,31.0616,31122.0
2019-03-26 11:15:00,43.92,43.96,43.88,43.9,65494.0,31.0687,31.097,31.0404,31.0546,65494.0
2019-03-26 11:20:00,43.9,43.93,43.88,43.9,86745.0,31.0546,31.0758,31.0404,31.0546,86745.0
2019-03-26 11:25:00,43.9,43.91,43.88,43.89,37666.0,31.0546,31.0616,31.0404,31.0475,37666.0
2019-03-26 11:30:00,43.89,43.93,43.88,43.91,72505.0,31.0475,31.0758,31.0404,31.0616,72505.0
2019-03-26 11:35:00,43.91,43.98,43.9,43.97,62673.0,31.0616,31.1111,31.0546,31.1041,62673.0
2019-03-26 11:40:00,43.97,43.98,43.94,43.95,36965.0,31.1041,31.1111,31.0828,31.0899,36965.0
2019-03-26 11:45:00,43.95,43.95,43.88,43.94,37079.0,31.0899,31.0899,31.0404,31.0828,37079.0
2019-03-26 11:50:00,43.94,43.94,43.9,43.93,39780.0,31.0828,31.0828,31.0546,31.0758,39780.0
2019-03-26 11:55:00,43.93,43.95,43.9,43.92,43676.0,31.0758,31.0899,31.0546,31.0687,43676.0
2019-03-26 12:00:00,43.92,43.93,43.9,43.9,35243.0,31.0687,31.0758,31.0546,31.0546,35243.0
2019-03-26 12:05:00,43.91,43.91,43.85,43.86,50499.0,31.0616,31.0616,31.0192,31.0263,50499.0
2019-03-26 12:10:00,43.86,43.87,43.83,43.85,69964.0,31.0263,31.0333,31.005,31.0192,69964.0
2019-03-26 12:15:00,43.86,43.9,43.84,43.9,116972.0,31.0263,31.0546,31.0121,31.0546,116972.0
2019-03-26 12:20:00,43.9,43.91,43.85,43.85,23272.0,31.0546,31.0616,31.0192,31.0192,23272.0
2019-03-26 12:25:00,43.84,43.86,43.82,43.84,41177.0,31.0121,31.0263,30.998,31.0121,41177.0
2019-03-26 12:30:00,43.83,43.89,43.81,43.85,95809.0,31.005,31.0475,30.9909,31.0192,95809.0
2019-03-26 12:35:00,43.86,43.87,43.82,43.83,18787.0,31.0263,31.0333,30.998,31.005,18787.0
2019-03-26 12:40:00,43.83,43.83,43.78,43.79,28336.0,31.005,31.005,30.9697,30.9767,28336.0
2019-03-26 12:45:00,43.79,43.81,43.76,43.77,17919.0,30.9767,30.9909,30.9555,30.9626,17919.0
2019-03-26 12:50:00,43.77,43.81,43.77,43.8,7840.0,30.9626,30.9909,30.9626,30.9838,7840.0
2019-03-26 12:55:00,43.81,43.82,43.78,43.82,20862.0,30.9909,30.998,30.9697,30.998,20862.0
2019-03-26 13:00:00,43.82,43.83,43.8,43.8,23667.0,30.998,31.005,30.9838,30.9838,23667.0
2019-03-26 13:05:00,43.8,43.81,43.78,43.8,36538.0,30.9838,30.9909,30.9697,30.9838,36538.0
2019-03-26 13:10:00,43.79,43.81,43.79,43.81,25464.0,30.9767,30.9909,30.9767,30.9909,25464.0
2019-03-26 13:15:00,43.8,43.82,43.8,43.82,15222.0,30.9838,30.998,30.9838,30.998,15222.0
2019-03-26 13:20:00,43.81,43.81,43.78,43.79,20393.0,30.9909,30.9909,30.9697,30.9767,20393.0
2019-03-26 13:25:00,43.78,43.79,43.76,43.77,21251.0,30.9697,30.9767,30.9555,30.9626,21251.0
2019-03-26 13:30:00,43.77,43.79,43.76,43.76,21925.0,30.9626,30.9767,30.9555,30.9555,21925.0
2019-03-26 13:35:00,43.76,43.77,43.73,43.76,25309.0,30.9555,30.9626,30.9343,30.9555,25309.0
2019-03-26 13:40:00,43.77,43.8,43.76,43.8,12126.0,30.9626,30.9838,30.9555,30.9838,12126.0
2019-03-26 13:45:00,43.8,43.82,43.79,43.82,8997.0,30.9838,30.998,30.9767,30.998,8997.0
2019-03-26 13:50:00,43.81,43.84,43.79,43.8,36428.0,30.9909,31.0121,30.9767,30.9838,36428.0
2019-03-26 13:55:00,43.79,43.8,43.76,43.76,51099.0,30.9767,30.9838,30.9555,30.9555,51099.0
2019-03-26 14:00:00,43.76,43.77,43.74,43.75,39254.0,30.9555,30.9626,30.9414,30.9484,39254.0
2019-03-26 14:05:00,43.75,43.79,43.74,43.76,71374.0,30.9484,30.9767,30.9414,30.9555,71374.0
2019-03-26 14:10:00,43.76,43.78,43.74,43.77,15765.0,30.9555,30.9697,30.9414,30.9626,15765.0
2019-03-26 14:15:00,43.78,43.79,43.76,43.79,59273.0,30.9697,30.9767,30.9555,30.9767,59273.0
2019-03-26 14:20:00,43.78,43.78,43.75,43.77,29116.0,30.9697,30.9697,30.9484,30.9626,29116.0
2019-03-26 14:25:00,43.76,43.77,43.72,43.72,21491.0,30.9555,30.9626,30.9272,30.9272,21491.0
2019-03-26 14:30:00,43.72,43.72,43.68,43.7,35344.0,30.9272,30.9272,30.8989,30.9131,35344.0
2019-03-26 14:35:00,43.7,43.74,43.69,43.73,35452.0,30.9131,30.9414,30.906,30.9343,35452.0
2019-03-26 14:40:00,43.74,43.74,43.71,43.74,29729.0,30.9414,30.9414,30.9201,30.9414,29729.0
2019-03-26 14:45:00,43.74,43.77,43.74,43.76,24764.0,30.9414,30.9626,30.9414,30.9555,24764.0
2019-03-26 14:50:00,43.75,43.75,43.72,43.73,15691.0,30.9484,30.9484,30.9272,30.9343,15691.0
2019-03-26 14:55:00,43.73,43.79,43.72,43.78,28144.0,30.9343,30.9767,30.9272,30.9697,28144.0
2019-03-26 15:00:00,43.77,43.81,43.76,43.77,22684.0,30.9626,30.9909,30.9555,30.9626,22684.0
2019-03-26 15:05:00,43.77,43.8,43.77,43.78,18085.0,30.9626,30.9838,30.9626,30.9697,18085.0
2019-03-26 15:10:00,43.78,43.81,43.77,43.78,33327.0,30.9697,30.9909,30.9626,30.9697,33327.0
2019-03-26 15:15:00,43.77,43.8,43.77,43.77,21482.0,30.9626,30.9838,30.9626,30.9626,21482.0
2019-03-26 15:20:00,43.77,43.79,43.76,43.78,24893.0,30.9626,30.9767,30.9555,30.9697,24893.0
2019-03-26 15:25:00,43.77,43.79,43.75,43.76,33251.0,30.9626,30.9767,30.9484,30.9555,33251.0
2019-03-26 15:30:00,43.75,43.79,43.74,43.79,33801.0,30.9484,30.9767,30.9414,30.9767,33801.0
2019-03-26 15:35:00,43.8,43.81,43.75,43.76,41309.0,30.9838,30.9909,30.9484,30.9555,41309.0
2019-03-26 15:40:00,43.76,43.79,43.75,43.76,52817.0,30.9555,30.9767,30.9484,30.9555,52817.0
2019-03-26 15:45:00,43.76,43.8,43.74,43.77,87049.0,30.9555,30.9838,30.9414,30.9626,87049.0
2019-03-26 15:50:00,43.77,43.78,43.76,43.78,60222.0,30.9626,30.9697,30.9555,30.9697,60222.0
2019-03-26 15:55:00,43.77,43.82,43.75,43.82,131995.0,30.9626,30.998,30.9484,30.998,131995.0
2019-03-27 09:30:00,43.67,43.81,43.67,43.76,101973.0,30.8919,30.9909,30.8919,30.9555,101973.0
2019-03-27 09:35:00,43.72,43.76,43.64,43.66,89592.0,30.9272,30.9555,30.8706,30.8848,89592.0
2019-03-27 09:40:00,43.66,43.67,43.56,43.57,80259.0,30.8848,30.8919,30.814,30.8211,80259.0
2019-03-27 09:45:00,43.57,43.58,43.49,43.5,75214.0,30.8211,30.8282,30.7645,30.7716,75214.0
2019-03-27 09:50:00,43.51,43.54,43.49,43.5,35482.0,30.7787,30.7999,30.7645,30.7716,35482.0
2019-03-27 09:55:00,43.5,43.51,43.43,43.45,52263.0,30.7716,30.7787,30.7221,30.7362,52263.0
2019-03-27 10:00:00,43.45,43.49,43.42,43.45,50664.0,30.7362,30.7645,30.715,30.7362,50664.0
2019-03-27 10:05:00,43.45,43.51,43.44,43.51,42274.0,30.7362,30.7787,30.7292,30.7787,42274.0
2019-03-27 10:10:00,43.51,43.59,43.5,43.58,41569.0,30.7787,30.8353,30.7716,30.8282,41569.0
2019-03-27 10:15:00,43.59,43.63,43.55,43.63,28909.0,30.8353,30.8636,30.807,30.8636,28909.0
2019-03-27 10:20:00,43.64,43.65,43.59,43.63,29903.0,30.8706,30.8777,30.8353,30.8636,29903.0
2019-03-27 10:25:00,43.63,43.64,43.57,43.58,20923.0,30.8636,30.8706,30.8211,30.8282,20923.0
2019-03-27 10:30:00,43.56,43.59,43.52,43.52,48161.0,30.814,30.8353,30.7857,30.7857,48161.0
2019-03-27 10:35:00,43.53,43.57,43.5,43.53,41585.0,30.7928,30.8211,30.7716,30.7928,41585.0
2019-03-27 10:40:00,43.52,43.53,43.38,43.4,69423.0,30.7857,30.7928,30.6867,30.7009,69423.0
2019-03-27 10:45:00,43.4,43.41,43.36,43.38,37657.0,30.7009,30.7079,30.6726,30.6867,37657.0
2019-03-27 10:50:00,43.38,43.4,43.33,43.35,31925.0,30.6867,30.7009,30.6513,30.6655,31925.0
2019-03-27 10:55:00,43.35,43.43,43.34,43.42,24743.0,30.6655,30.7221,30.6584,30.715,24743.0
2019-03-27 11:00:00,43.42,43.48,43.41,43.41,19351.0,30.715,30.7574,30.7079,30.7079,19351.0
2019-03-27 11:05:00,43.41,43.46,43.39,43.46,26978.0,30.7079,30.7433,30.6938,30.7433,26978.0
2019-03-27 11:10:00,43.46,43.48,43.4,43.41,32939.0,30.7433,30.7574,30.7009,30.7079,32939.0
2019-03-27 11:15:00,43.4,43.41,43.38,43.41,33972.0,30.7009,30.7079,30.6867,30.7079,33972.0
2019-03-27 11:20:00,43.4,43.43,43.39,43.42,13924.0,30.7009,30.7221,30.6938,30.715,13924.0
2019-03-27 11:25:00,43.43,43.46,43.36,43.36,10456.0,30.7221,30.7433,30.6726,30.6726,10456.0
2019-03-27 11:30:00,43.36,43.39,43.3,43.31,69879.0,30.6726,30.6938,30.6301,30.6372,69879.0
2019-03-27 11:35:00,43.31,43.36,43.29,43.34,26773.0,30.6372,30.6726,30.623,30.6584,26773.0
2019-03-27 11:40:00,43.33,43.33,43.25,43.25,29114.0,30.6513,30.6513,30.5947,30.5947,29114.0
2019-03-27 11:45:00,43.26,43.28,43.24,43.26,28824.0,30.6018,30.616,30.5877,30.6018,28824.0
2019-03-27 11:50:00,43.27,43.28,43.19,43.23,66115.0,30.6089,30.616,30.5523,30.5806,66115.0
2019-03-27 11:55:00,43.23,43.3,43.23,43.26,58116.0,30.5806,30.6301,30.5806,30.6018,58116.0
2019-03-27 12:00:00,43.26,43.36,43.25,43.36,61529.0,30.6018,30.6726,30.5947,30.6726,61529.0
2019-03-27 12:05:00,43.36,43.38,43.34,43.35,34833.0,30.6726,30.6867,30.6584,30.6655,34833.0
2019-03-27 12:10:00,43.36,43.4,43.34,43.35,40871.0,30.6726,30.7009,30.6584,30.6655,40871.0
2019-03-27 12:15:00,43.34,43.36,43.33,43.35,20824.0,30.6584,30.6726,30.6513,30.6655,20824.0
2019-03-27 12:20:00,43.35,43.45,43.35,43.45,60944.0,30.6655,30.7362,30.6655,30.7362,60944.0
2019-03-27 12:25:00,43.44,43.52,43.4,43.5,64021.0,30.7292,30.7857,30.7009,30.7716,64021.0
2019-03-27 12:30:00,43.51,43.51,43.44,43.47,100987.0,30.7787,30.7787,30.7292,30.7504,100987.0
2019-03-27 12:35:00,43.48,43.51,43.48,43.49,19328.0,30.7574,30.7787,30.7574,30.7645,19328.0
2019-03-27 12:40:00,43.48,43.5,43.46,43.5,15857.0,30.7574,30.7716,30.7433,30.7716,15857.0
2019-03-27 12:45:00,43.5,43.53,43.48,43.52,12844.0,30.7716,30.7928,30.7574,30.7857,12844.0
2019-03-27 12:50:00,43.51,43.54,43.5,43.53,9274.0,30.7787,30.7999,30.7716,30.7928,9274.0
2019-03-27 12:55:00,43.52,43.53,43.48,43.48,19751.0,30.7857,30.7928,30.7574,30.7574,19751.0
2019-03-27 13:00:00,43.49,43.5,43.47,43.48,20568.0,30.7645,30.7716,30.7504,30.7574,20568.0
2019-03-27 13:05:00,43.48,43.5,43.46,43.46,15739.0,30.7574,30.7716,30.7433,30.7433,15739.0
2019-03-27 13:10:00,43.47,43.56,43.47,43.55,23963.0,30.7504,30.814,30.7504,30.807,23963.0
2019-03-27 13:15:00,43.55,43.57,43.53,43.54,14485.0,30.807,30.8211,30.7928,30.7999,14485.0
2019-03-27 13:20:00,43.53,43.59,43.53,43.57,55806.0,30.7928,30.8353,30.7928,30.8211,55806.0
2019-03-27 13:25:00,43.58,43.61,43.58,43.59,35048.0,30.8282,30.8494,30.8282,30.8353,35048.0
2019-03-27 13:30:00,43.59,43.59,43.53,43.54,72639.0,30.8353,30.8353,30.7928,30.7999,72639.0
2019-03-27 13:35:00,43.55,43.57,43.54,43.55,42232.0,30.807,30.8211,30.7999,30.807,42232.0
2019-03-27 13:40:00,43.55,43.58,43.55,43.58,12693.0,30.807,30.8282,30.807,30.8282,12693.0
2019-03-27 13:45:00,43.57,43.59,43.56,43.56,46346.0,30.8211,30.8353,30.814,30.814,46346.0
2019-03-27 13:50:00,43.56,43.57,43.55,43.56,13691.0,30.814,30.8211,30.807,30.814,13691.0
2019-03-27 13:55:00,43.57,43.57,43.54,43.55,27775.0,30.8211,30.8211,30.7999,30.807,27775.0
2019-03-27 14:00:00,43.55,43.57,43.54,43.56,18032.0,30.807,30.8211,30.7999,30.814,18032.0
2019-03-27 14:05:00,43.57,43.58,43.55,43.56,21758.0,30.8211,30.8282,30.807,30.814,21758.0
2019-03-27 14:10:00,43.56,43.59,43.56,43.59,16090.0,30.814,30.8353,30.814,30.8353,16090.0
2019-03-27 14:15:00,43.59,43.61,43.56,43.57,46563.0,30.8353,30.8494,30.814,30.8211,46563.0
2019-03-27 14:20:00,43.56,43.57,43.53,43.56,27710.0,30.814,30.8211,30.7928,30.814,27710.0
2019-03-27 14:25:00,43.56,43.58,43.54,43.55,29991.0,30.814,30.8282,30.7999,30.807,29991.0
2019-03-27 14:30:00,43.55,43.58,43.54,43.56,30752.0,30.807,30.8282,30.7999,30.814,30752.0
2019-03-27 14:35:00,43.55,43.58,43.51,43.52,12026.0,30.807,30.8282,30.7787,30.7857,12026.0
2019-03-27 14:40:00,43.52,43.56,43.52,43.56,12555.0,30.7857,30.814,30.7857,30.814,12555.0
2019-03-27 14:45:00,43.56,43.57,43.53,43.55,39688.0,30.814,30.8211,30.7928,30.807,39688.0
2019-03-27 14:50:00,43.55,43.57,43.53,43.56,39150.0,30.807,30.8211,30.7928,30.814,39150.0
2019-03-27 14:55:00,43.56,43.57,43.53,43.56,39951.0,30.814,30.8211,30.7928,30.814,39951.0
2019-03-27 15:00:00,43.56,43.57,43.54,43.55,31991.0,30.814,30.8211,30.7999,30.807,31991.0
2019-03-27 15:05:00,43.54,43.57,43.52,43.53,54338.0,30.7999,30.8211,30.7857,30.7928,54338.0
2019-03-27 15:10:00,43.53,43.55,43.5,43.51,17464.0,30.7928,30.807,30.7716,30.7787,17464.0
2019-03-27 15:15:00,43.5,43.53,43.5,43.53,34405.0,30.7716,30.7928,30.7716,30.7928,34405.0
2019-03-27 15:20:00,43.53,43.54,43.5,43.52,20068.0,30.7928,30.7999,30.7716,30.7857,20068.0
2019-03-27 15:25:00,43.52,43.56,43.52,43.55,22362.0,30.7857,30.814,30.7857,30.807,22362.0
2019-03-27 15:30:00,43.56,43.6,43.55,43.59,63674.0,30.814,30.8423,30.807,30.8353,63674.0
2019-03-27 15:35:00,43.59,43.64,43.58,43.63,121944.0,30.8353,30.8706,30.8282,30.8636,121944.0
2019-03-27 15:40:00,43.63,43.64,43.59,43.61,67830.0,30.8636,30.8706,30.8353,30.8494,67830.0
2019-03-27 15:45:00,43.61,43.62,43.56,43.61,173379.0,30.8494,30.8565,30.814,30.8494,173379.0
2019-03-27 15:50:00,43.6,43.62,43.57,43.59,140702.0,30.8423,30.8565,30.8211,30.8353,140702.0
2019-03-27 15:55:00,43.59,43.61,43.58,43.6,157067.0,30.8353,30.8494,30.8282,30.8423,157067.0
2019-03-28 09:30:00,43.38,43.51,43.35,43.45,133468.0,30.6867,30.7787,30.6655,30.7362,133468.0
2019-03-28 09:35:00,43.45,43.49,43.42,43.49,30955.0,30.7362,30.7645,30.715,30.7645,30955.0
2019-03-28 09:40:00,43.5,43.5,43.43,43.5,52808.0,30.7716,30.7716,30.7221,30.7716,52808.0
2019-03-28 09:45:00,43.49,43.5,43.44,43.49,36392.0,30.7645,30.7716,30.7292,30.7645,36392.0
2019-03-28 09:50:00,43.49,43.54,43.48,43.52,29101.0,30.7645,30.7999,30.7574,30.7857,29101.0
2019-03-28 09:55:00,43.53,43.56,43.53,43.54,29043.0,30.7928,30.814,30.7928,30.7999,29043.0
2019-03-28 10:00:00,43.55,43.58,43.51,43.58,111000.0,30.807,30.8282,30.7787,30.8282,111000.0
2019-03-28 10:05:00,43.59,43.63,43.58,43.6,35879.0,30.8353,30.8636,30.8282,30.8423,35879.0
2019-03-28 10:10:00,43.6,43.63,43.58,43.61,30529.0,30.8423,30.8636,30.8282,30.8494,30529.0
2019-03-28 10:15:00,43.61,43.64,43.58,43.63,55180.0,30.8494,30.8706,30.8282,30.8636,55180.0
2019-03-28 10:20:00,43.63,43.66,43.61,43.63,56752.0,30.8636,30.8848,30.8494,30.8636,56752.0
2019-03-28 10:25:00,43.63,43.65,43.61,43.64,27205.0,30.8636,30.8777,30.8494,30.8706,27205.0
2019-03-28 10:30:00,43.65,43.71,43.64,43.68,60419.0,30.8777,30.9201,30.8706,30.8989,60419.0
2019-03-28 10:35:00,43.69,43.69,43.57,43.58,113020.0,30.906,30.906,30.8211,30.8282,113020.0
2019-03-28 10:40:00,43.58,43.6,43.56,43.59,43660.0,30.8282,30.8423,30.814,30.8353,43660.0
2019-03-28 10:45:00,43.6,43.62,43.57,43.62,40968.0,30.8423,30.8565,30.8211,30.8565,40968.0
2019-03-28 10:50:00,43.62,43.67,43.61,43.66,42809.0,30.8565,30.8919,30.8494,30.8848,42809.0
2019-03-28 10:55:00,43.66,43.66,43.62,43.62,27383.0,30.8848,30.8848,30.8565,30.8565,27383.0
2019-03-28 11:00:00,43.63,43.63,43.56,43.57,38160.0,30.8636,30.8636,30.814,30.8211,38160.0
2019-03-28 11:05:00,43.57,43.57,43.52,43.54,38979.0,30.8211,30.8211,30.7857,30.7999,38979.0
2019-03-28 11:10:00,43.54,43.57,43.53,43.54,30779.0,30.7999,30.8211,30.7928,30.7999,30779.0
2019-03-28 11:15:00,43.54,43.54,43.47,43.47,15718.0,30.7999,30.7999,30.7504,30.7504,15718.0
2019-03-28 11:20:00,43.46,43.53,43.45,43.48,41825.0,30.7433,30.7928,30.7362,30.7574,41825.0
2019-03-28 11:25:00,43.48,43.49,43.45,43.46,30222.0,30.7574,30.7645,30.7362,30.7433,30222.0
2019-03-28 11:30:00,43.47,43.52,43.46,43.51,25349.0,30.7504,30.7857,30.7433,30.7787,25349.0
2019-03-28 11:35:00,43.51,43.52,43.48,43.51,22115.0,30.7787,30.7857,30.7574,30.7787,22115.0
2019-03-28 11:40:00,43.5,43.53,43.48,43.53,14512.0,30.7716,30.7928,30.7574,30.7928,14512.0
2019-03-28 11:45:00,43.53,43.57,43.5,43.55,29905.0,30.7928,30.8211,30.7716,30.807,29905.0
2019-03-28 11:50:00,43.55,43.56,43.45,43.46,24364.0,30.807,30.814,30.7362,30.7433,24364.0
2019-03-28 11:55:00,43.46,43.48,43.43,43.46,33029.0,30.7433,30.7574,30.7221,30.7433,33029.0
2019-03-28 12:00:00,43.47,43.47,43.43,43.45,57486.0,30.7504,30.7504,30.7221,30.7362,57486.0
2019-03-28 12:05:00,43.45,43.47,43.44,43.46,27754.0,30.7362,30.7504,30.7292,30.7433,27754.0
2019-03-28 12:10:00,43.45,43.46,43.41,43.45,35002.0,30.7362,30.7433,30.7079,30.7362,35002.0
2019-03-28 12:15:00,43.45,43.48,43.44,43.47,49402.0,30.7362,30.7574,30.7292,30.7504,49402.0
2019-03-28 12:20:00,43.48,43.49,43.46,43.49,67238.0,30.7574,30.7645,30.7433,30.7645,67238.0
2019-03-28 12:25:00,43.5,43.5,43.46,43.47,106166.0,30.7716,30.7716,30.7433,30.7504,106166.0
2019-03-28 12:30:00,43.47,43.48,43.38,43.41,277047.0,30.7504,30.7574,30.6867,30.7079,277047.0
2019-03-28 12:35:00,43.41,43.44,43.36,43.44,68734.0,30.7079,30.7292,30.6726,30.7292,68734.0
2019-03-28 12:40:00,43.44,43.48,43.44,43.46,43557.0,30.7292,30.7574,30.7292,30.7433,43557.0
2019-03-28 12:45:00,43.46,43.48,43.44,43.47,20193.0,30.7433,30.7574,30.7292,30.7504,20193.0
2019-03-28 12:50:00,43.47,43.48,43.44,43.47,12737.0,30.7504,30.7574,30.7292,30.7504,12737.0
2019-03-28 12:55:00,43.47,43.48,43.44,43.45,16988.0,30.7504,30.7574,30.7292,30.7362,16988.0
2019-03-28 13:00:00,43.44,43.49,43.44,43.49,18742.0,30.7292,30.7645,30.7292,30.7645,18742.0
2019-03-28 13:05:00,43.48,43.48,43.45,43.45,12341.0,30.7574,30.7574,30.7362,30.7362,12341.0
2019-03-28 13:10:00,43.45,43.47,43.45,43.45,7363.0,30.7362,30.7504,30.7362,30.7362,7363.0
2019-03-28 13:15:00,43.45,43.48,43.45,43.47,14248.0,30.7362,30.7574,30.7362,30.7504,14248.0
2019-03-28 13:20:00,43.48,43.49,43.47,43.48,16767.0,30.7574,30.7645,30.7504,30.7574,16767.0
2019-03-28 13:25:00,43.48,43.49,43.46,43.48,8274.0,30.7574,30.7645,30.7433,30.7574,8274.0
2019-03-28 13:30:00,43.47,43.53,43.47,43.52,49024.0,30.7504,30.7928,30.7504,30.7857,49024.0
2019-03-28 13:35:00,43.51,43.53,43.5,43.5,38990.0,30.7787,30.7928,30.7716,30.7716,38990.0
2019-03-28 13:40:00,43.5,43.51,43.49,43.51,16434.0,30.7716,30.7787,30.7645,30.7787,16434.0
2019-03-28 13:45:00,43.51,43.55,43.5,43.53,40397.0,30.7787,30.807,30.7716,30.7928,40397.0
2019-03-28 13:50:00,43.53,43.56,43.52,43.55,15163.0,30.7928,30.814,30.7857,30.807,15163.0
2019-03-28 13:55:00,43.54,43.58,43.54,43.58,31705.0,30.7999,30.8282,30.7999,30.8282,31705.0
2019-03-28 14:00:00,43.57,43.58,43.56,43.56,18597.0,30.8211,30.8282,30.814,30.814,18597.0
2019-03-28 14:05:00,43.57,43.58,43.56,43.57,34554.0,30.8211,30.8282,30.814,30.8211,34554.0
2019-03-28 14:10:00,43.56,43.57,43.54,43.55,12689.0,30.814,30.8211,30.7999,30.807,12689.0
2019-03-28 14:15:00,43.56,43.57,43.55,43.55,31392.0,30.814,30.8211,30.807,30.807,31392.0
2019-03-28 14:20:00,43.55,43.56,43.53,43.56,7717.0,30.807,30.814,30.7928,30.814,7717.0
2019-03-28 14:25:00,43.56,43.56,43.52,43.52,10611.0,30.814,30.814,30.7857,30.7857,10611.0
2019-03-28 14:30:00,43.52,43.53,43.51,43.51,14576.0,30.7857,30.7928,30.7787,30.7787,14576.0
2019-03-28 14:35:00,43.5,43.5,43.49,43.49,13343.0,30.7716,30.7716,30.7645,30.7645,13343.0
2019-03-28 14:40:00,43.5,43.5,43.47,43.48,15987.0,30.7716,30.7716,30.7504,30.7574,15987.0
2019-03-28 14:45:00,43.48,43.52,43.48,43.51,14440.0,30.7574,30.7857,30.7574,30.7787,14440.0
2019-03-28 14:50:00,43.51,43.54,43.5,43.53,19191.0,30.7787,30.7999,30.7716,30.7928,19191.0
2019-03-28 14:55:00,43.54,43.56,43.53,43.56,17756.0,30.7999,30.814,30.7928,30.814,17756.0
2019-03-28 15:00:00,43.55,43.59,43.53,43.56,17603.0,30.807,30.8353,30.7928,30.814,17603.0
2019-03-28 15:05:00,43.56,43.59,43.54,43.56,13302.0,30.814,30.8353,30.7999,30.814,13302.0
2019-03-28 15:10:00,43.56,43.59,43.56,43.58,13054.0,30.814,30.8353,30.814,30.8282,13054.0
2019-03-28 15:15:00,43.58,43.6,43.56,43.58,17304.0,30.8282,30.8423,30.814,30.8282,17304.0
2019-03-28 15:20:00,43.58,43.59,43.56,43.57,23295.0,30.8282,30.8353,30.814,30.8211,23295.0
2019-03-28 15:25:00,43.57,43.59,43.56,43.59,42180.0,30.8211,30.8353,30.814,30.8353,42180.0
2019-03-28 15:30:00,43.59,43.62,43.58,43.61,24542.0,30.8353,30.8565,30.8282,30.8494,24542.0
2019-03-28 15:35:00,43.62,43.64,43.62,43.63,20017.0,30.8565,30.8706,30.8565,30.8636,20017.0
2019-03-28 15:40:00,43.63,43.64,43.62,43.63,28780.0,30.8636,30.8706,30.8565,30.8636,28780.0
2019-03-28 15:45:00,43.62,43.64,43.61,43.62,48158.0,30.8565,30.8706,30.8494,30.8565,48158.0
2019-03-28 15:50:00,43.62,43.66,43.61,43.64,77628.0,30.8565,30.8848,30.8494,30.8706,77628.0
2019-03-28 15:55:00,43.64,43.67,43.62,43.63,98576.0,30.8706,30.8919,30.8565,30.8636,98576.0
2019-03-29 09:30:00,44.08,44.08,43.93,43.96,165413.0,31.1819,31.1819,31.0758,31.097,165413.0
2019-03-29 09:35:00,43.96,44.04,43.96,43.98,45063.0,31.097,31.1536,31.097,31.1111,45063.0
2019-03-29 09:40:00,43.98,44.04,43.97,44.03,55591.0,31.1111,31.1536,31.1041,31.1465,55591.0
2019-03-29 09:45:00,44.03,44.04,43.95,43.96,97623.0,31.1465,31.1536,31.0899,31.097,97623.0
2019-03-29 09:50:00,43.95,43.95,43.88,43.88,126504.0,31.0899,31.0899,31.0404,31.0404,126504.0
2019-03-29 09:55:00,43.88,43.93,43.88,43.92,105928.0,31.0404,31.0758,31.0404,31.0687,105928.0
2019-03-29 10:00:00,43.93,43.93,43.88,43.89,56304.0,31.0758,31.0758,31.0404,31.0475,56304.0
2019-03-29 10:05:00,43.89,43.92,43.86,43.88,84989.0,31.0475,31.0687,31.0263,31.0404,84989.0
2019-03-29 10:10:00,43.88,43.89,43.81,43.84,105997.0,31.0404,31.0475,30.9909,31.0121,105997.0
2019-03-29 10:15:00,43.83,43.85,43.82,43.83,39419.0,31.005,31.0192,30.998,31.005,39419.0
2019-03-29 10:20:00,43.83,43.84,43.76,43.76,52421.0,31.005,31.0121,30.9555,30.9555,52421.0
2019-03-29 10:25:00,43.76,43.81,43.76,43.77,42848.0,30.9555,30.9909,30.9555,30.9626,42848.0
2019-03-29 10:30:00,43.77,43.77,43.72,43.72,38667.0,30.9626,30.9626,30.9272,30.9272,38667.0
2019-03-29 10:35:00,43.71,43.75,43.69,43.73,33743.0,30.9201,30.9484,30.906,30.9343,33743.0
2019-03-29 10:40:00,43.72,43.74,43.55,43.55,90400.0,30.9272,30.9414,30.807,30.807,90400.0
2019-03-29 10:45:00,43.55,43.64,43.52,43.61,55679.0,30.807,30.8706,30.7857,30.8494,55679.0
2019-03-29 10:50:00,43.6,43.64,43.54,43.55,28842.0,30.8423,30.8706,30.7999,30.807,28842.0
2019-03-29 10:55:00,43.55,43.6,43.54,43.59,21915.0,30.807,30.8423,30.7999,30.8353,21915.0
2019-03-29 11:00:00,43.6,43.68,43.59,43.66,31727.0,30.8423,30.8989,30.8353,30.8848,31727.0
2019-03-29 11:05:00,43.65,43.65,43.6,43.61,42165.0,30.8777,30.8777,30.8423,30.8494,42165.0
2019-03-29 11:10:00,43.6,43.63,43.6,43.62,26282.0,30.8423,30.8636,30.8423,30.8565,26282.0
2019-03-29 11:15:00,43.62,43.68,43.61,43.66,39344.0,30.8565,30.8989,30.8494,30.8848,39344.0
2019-03-29 11:20:00,43.66,43.67,43.63,43.67,19807.0,30.8848,30.8919,30.8636,30.8919,19807.0
2019-03-29 11:25:00,43.67,43.69,43.65,43.68,34069.0,30.8919,30.906,30.8777,30.8989,34069.0
2019-03-29 11:30:00,43.67,43.74,43.67,43.73,46173.0,30.8919,30.9414,30.8919,30.9343,46173.0
2019-03-29 11:35:00,43.74,43.74,43.7,43.72,18334.0,30.9414,30.9414,30.9131,30.9272,18334.0
2019-03-29 11:40:00,43.72,43.77,43.71,43.74,60795.0,30.9272,30.9626,30.9201,30.9414,60795.0
2019-03-29 11:45:00,43.74,43.76,43.73,43.74,17181.0,30.9414,30.9555,30.9343,30.9414,17181.0
2019-03-29 11:50:00,43.75,43.76,43.73,43.73,57312.0,30.9484,30.9555,30.9343,30.9343,57312.0
2019-03-29 11:55:00,43.74,43.75,43.7,43.71,20126.0,30.9414,30.9484,30.9131,30.9201,20126.0
2019-03-29 12:00:00,43.71,43.71,43.66,43.68,30338.0,30.9201,30.9201,30.8848,30.8989,30338.0
2019-03-29 12:05:00,43.69,43.7,43.68,43.7,21329.0,30.906,30.9131,30.8989,30.9131,21329.0
2019-03-29 12:10:00,43.7,43.72,43.66,43.69,38174.0,30.9131,30.9272,30.8848,30.906,38174.0
2019-03-29 12:15:00,43.68,43.73,43.67,43.72,33838.0,30.8989,30.9343,30.8919,30.9272,33838.0
2019-03-29 12:20:00,43.74,43.75,43.71,43.75,31514.0,30.9414,30.9484,30.9201,30.9484,31514.0
2019-03-29 12:25:00,43.74,43.86,43.74,43.83,130011.0,30.9414,31.0263,30.9414,31.005,130011.0
2019-03-29 12:30:00,43.82,43.86,43.72,43.84,710445.0,30.998,31.0263,30.9272,31.0121,710445.0
2019-03-29 12:35:00,43.84,43.86,43.78,43.78,81596.0,31.0121,31.0263,30.9697,30.9697,81596.0
2019-03-29 12:40:00,43.79,43.81,43.76,43.77,52242.0,30.9767,30.9909,30.9555,30.9626,52242.0
2019-03-29 12:45:00,43.77,43.79,43.74,43.76,24831.0,30.9626,30.9767,30.9414,30.9555,24831.0
2019-03-29 12:50:00,43.77,43.79,43.76,43.79,9574.0,30.9626,30.9767,30.9555,30.9767,9574.0
2019-03-29 12:55:00,43.79,43.81,43.77,43.8,20085.0,30.9767,30.9909,30.9626,30.9838,20085.0
2019-03-29 13:00:00,43.8,43.81,43.76,43.78,24731.0,30.9838,30.9909,30.9555,30.9697,24731.0
2019-03-29 13:05:00,43.78,43.78,43.75,43.76,19225.0,30.9697,30.9697,30.9484,30.9555,19225.0
2019-03-29 13:10:00,43.76,43.77,43.75,43.77,19395.0,30.9555,30.9626,30.9484,30.9626,19395.0
2019-03-29 13:15:00,43.77,43.77,43.74,43.74,13671.0,30.9626,30.9626,30.9414,30.9414,13671.0
2019-03-29 13:20:00,43.74,43.76,43.73,43.75,10646.0,30.9414,30.9555,30.9343,30.9484,10646.0
2019-03-29 13:25:00,43.75,43.77,43.74,43.74,56488.0,30.9484,30.9626,30.9414,30.9414,56488.0
2019-03-29 13:30:00,43.75,43.75,43.71,43.72,12788.0,30.9484,30.9484,30.9201,30.9272,12788.0
2019-03-29 13:35:00,43.72,43.72,43.69,43.7,21584.0,30.9272,30.9272,30.906,30.9131,21584.0
2019-03-29 13:40:00,43.7,43.73,43.7,43.72,20178.0,30.9131,30.9343,30.9131,30.9272,20178.0
2019-03-29 13:45:00,43.71,43.72,43.7,43.7,14797.0,30.9201,30.9272,30.9131,30.9131,14797.0
2019-03-29 13:50:00,43.7,43.7,43.67,43.68,16661.0,30.9131,30.9131,30.8919,30.8989,16661.0
2019-03-29 13:55:00,43.67,43.69,43.67,43.68,13607.0,30.8919,30.906,30.8919,30.8989,13607.0
2019-03-29 14:00:00,43.67,43.69,43.66,43.66,20164.0,30.8919,30.906,30.8848,30.8848,20164.0
2019-03-29 14:05:00,43.66,43.68,43.65,43.67,21894.0,30.8848,30.8989,30.8777,30.8919,21894.0
2019-03-29 14:10:00,43.67,43.7,43.67,43.7,8658.0,30.8919,30.9131,30.8919,30.9131,8658.0
2019-03-29 14:15:00,43.71,43.72,43.7,43.71,19064.0,30.9201,30.9272,30.9131,30.9201,19064.0
2019-03-29 14:20:00,43.72,43.72,43.69,43.69,26959.0,30.9272,30.9272,30.906,30.906,26959.0
2019-03-29 14:25:00,43.7,43.71,43.68,43.69,21394.0,30.9131,30.9201,30.8989,30.906,21394.0
2019-03-29 14:30:00,43.69,43.7,43.68,43.68,18966.0,30.906,30.9131,30.8989,30.8989,18966.0
2019-03-29 14:35:00,43.68,43.7,43.67,43.68,43439.0,30.8989,30.9131,30.8919,30.8989,43439.0
2019-03-29 14:40:00,43.67,43.68,43.63,43.65,29133.0,30.8919,30.8989,30.8636,30.8777,29133.0
2019-03-29 14:45:00,43.65,43.68,43.65,43.68,18281.0,30.8777,30.8989,30.8777,30.8989,18281.0
2019-03-29 14:50:00,43.69,43.74,43.68,43.74,11013.0,30.906,30.9414,30.8989,30.9414,11013.0
2019-03-29 14:55:00,43.74,43.75,43.73,43.75,13302.0,30.9414,30.9484,30.9343,30.9484,13302.0
2019-03-29 15:00:00,43.75,43.76,43.71,43.71,41647.0,30.9484,30.9555,30.9201,30.9201,41647.0
2019-03-29 15:05:00,43.7,43.72,43.69,43.7,23304.0,30.9131,30.9272,30.906,30.9131,23304.0
2019-03-29 15:10:00,43.71,43.71,43.66,43.67,29349.0,30.9201,30.9201,30.8848,30.8919,29349.0
2019-03-29 15:15:00,43.66,43.71,43.66,43.71,20571.0,30.8848,30.9201,30.8848,30.9201,20571.0
2019-03-29 15:20:00,43.7,43.71,43.66,43.66,29358.0,30.9131,30.9201,30.8848,30.8848,29358.0
2019-03-29 15:25:00,43.66,43.68,43.65,43.65,30082.0,30.8848,30.8989,30.8777,30.8777,30082.0
2019-03-29 15:30:00,43.66,43.66,43.63,43.64,53370.0,30.8848,30.8848,30.8636,30.8706,53370.0
2019-03-29 15:35:00,43.65,43.67,43.64,43.66,32150.0,30.8777,30.8919,30.8706,30.8848,32150.0
2019-03-29 15:40:00,43.66,43.68,43.65,43.66,65259.0,30.8848,30.8989,30.8777,30.8848,65259.0
2019-03-29 15:45:00,43.66,43.68,43.65,43.67,78441.0,30.8848,30.8989,30.8777,30.8919,78441.0
2019-03-29 15:50:00,43.66,43.72,43.66,43.69,140049.0,30.8848,30.9272,30.8848,30.906,140049.0
2019-03-29 15:55:00,43.69,43.75,43.68,43.72,214818.0,30.906,30.9484,30.8989,30.9272,214818.0
2019-04-01 09:30:00,44.26,44.26,44.15,44.15,223131.0,31.3092,31.3092,31.2314,31.2314,223131.0
2019-04-01 09:35:00,44.16,44.17,44.13,44.13,114933.0,31.2385,31.2455,31.2173,31.2173,114933.0
2019-04-01 09:40:00,44.13,44.14,44.09,44.13,116790.0,31.2173,31.2243,31.189,31.2173,116790.0
2019-04-01 09:45:00,44.13,44.15,44.09,44.14,118066.0,31.2173,31.2314,31.189,31.2243,118066.0
2019-04-01 09:50:00,44.14,44.23,44.14,44.2,126693.0,31.2243,31.288,31.2243,31.2668,126693.0
2019-04-01 09:55:00,44.19,44.2,44.11,44.14,52104.0,31.2597,31.2668,31.2031,31.2243,52104.0
2019-04-01 10:00:00,44.14,44.22,44.14,44.19,54053.0,31.2243,31.2809,31.2243,31.2597,54053.0
2019-04-01 10:05:00,44.19,44.19,44.13,44.15,69272.0,31.2597,31.2597,31.2173,31.2314,69272.0
2019-04-01 10:10:00,44.15,44.15,44.1,44.13,53919.0,31.2314,31.2314,31.196,31.2173,53919.0
2019-04-01 10:15:00,44.12,44.15,44.11,44.15,60371.0,31.2102,31.2314,31.2031,31.2314,60371.0
2019-04-01 10:20:00,44.14,44.15,44.09,44.1,60303.0,31.2243,31.2314,31.189,31.196,60303.0
2019-04-01 10:25:00,44.1,44.15,44.1,44.14,34063.0,31.196,31.2314,31.196,31.2243,34063.0
2019-04-01 10:30:00,44.14,44.15,44.1,44.12,27574.0,31.2243,31.2314,31.196,31.2102,27574.0
2019-04-01 10:35:00,44.12,44.16,44.1,44.14,36881.0,31.2102,31.2385,31.196,31.2243,36881.0
2019-04-01 10:40:00,44.14,44.17,44.14,44.16,29306.0,31.2243,31.2455,31.2243,31.2385,29306.0
2019-04-01 10:45:00,44.15,44.21,44.15,44.21,78019.0,31.2314,31.2738,31.2314,31.2738,78019.0
2019-04-01 10:50:00,44.2,44.23,44.2,44.2,33787.0,31.2668,31.288,31.2668,31.2668,33787.0
2019-04-01 10:55:00,44.19,44.25,44.18,44.22,40249.0,31.2597,31.3021,31.2526,31.2809,40249.0
2019-04-01 11:00:00,44.22,44.23,44.17,44.18,50851.0,31.2809,31.288,31.2455,31.2526,50851.0
2019-04-01 11:05:00,44.18,44.18,44.13,44.14,105538.0,31.2526,31.2526,31.2173,31.2243,105538.0
2019-04-01 11:10:00,44.15,44.17,44.14,44.16,41199.0,31.2314,31.2455,31.2243,31.2385,41199.0
2019-04-01 11:15:00,44.17,44.22,44.17,44.21,44060.0,31.2455,31.2809,31.2455,31.2738,44060.0
2019-04-01 11:20:00,44.22,44.22,44.17,44.2,36715.0,31.2809,31.2809,31.2455,31.2668,36715.0
2019-04-01 11:25:00,44.19,44.23,44.18,44.18,63359.0,31.2597,31.288,31.2526,31.2526,63359.0
2019-04-01 11:30:00,44.18,44.22,44.14,44.22,109584.0,31.2526,31.2809,31.2243,31.2809,109584.0
2019-04-01 11:35:00,44.22,44.23,44.17,44.18,36393.0,31.2809,31.288,31.2455,31.2526,36393.0
2019-04-01 11:40:00,44.18,44.19,44.13,44.14,15949.0,31.2526,31.2597,31.2173,31.2243,15949.0
2019-04-01 11:45:00,44.14,44.17,44.13,44.16,9778.0,31.2243,31.2455,31.2173,31.2385,9778.0
2019-04-01 11:50:00,44.16,44.18,44.16,44.18,21318.0,31.2385,31.2526,31.2385,31.2526,21318.0
2019-04-01 11:55:00,44.18,44.19,44.15,44.18,20526.0,31.2526,31.2597,31.2314,31.2526,20526.0
2019-04-01 12:00:00,44.18,44.18,44.15,44.17,34451.0,31.2526,31.2526,31.2314,31.2455,34451.0
2019-04-01 12:05:00,44.16,44.18,44.14,44.14,35345.0,31.2385,31.2526,31.2243,31.2243,35345.0
2019-04-01 12:10:00,44.14,44.16,44.12,44.13,18138.0,31.2243,31.2385,31.2102,31.2173,18138.0
2019-04-01 12:15:00,44.13,44.16,44.12,44.13,49721.0,31.2173,31.2385,31.2102,31.2173,49721.0
2019-04-01 12:20:00,44.13,44.17,44.12,44.16,38718.0,31.2173,31.2455,31.2102,31.2385,38718.0
2019-04-01 12:25:00,44.16,44.17,44.13,44.16,35698.0,31.2385,31.2455,31.2173,31.2385,35698.0
2019-04-01 12:30:00,44.17,44.17,44.14,44.15,35734.0,31.2455,31.2455,31.2243,31.2314,35734.0
2019-04-01 12:35:00,44.16,44.16,44.13,44.15,219713.0,31.2385,31.2385,31.2173,31.2314,219713.0
2019-04-01 12:40:00,44.15,44.15,44.11,44.12,49266.0,31.2314,31.2314,31.2031,31.2102,49266.0
2019-04-01 12:45:00,44.12,44.15,44.12,44.13,78398.0,31.2102,31.2314,31.2102,31.2173,78398.0
2019-04-01 12:50:00,44.13,44.16,44.11,44.14,114960.0,31.2173,31.2385,31.2031,31.2243,114960.0
2019-04-01 12:55:00,44.15,44.17,44.12,44.15,114327.0,31.2314,31.2455,31.2102,31.2314,114327.0
2019-04-01 13:00:00,44.15,44.18,44.14,44.16,40668.0,31.2314,31.2526,31.2243,31.2385,40668.0
2019-04-01 13:05:00,44.16,44.17,44.13,44.15,90642.0,31.2385,31.2455,31.2173,31.2314,90642.0
2019-04-01 13:10:00,44.15,44.15,44.11,44.12,37312.0,31.2314,31.2314,31.2031,31.2102,37312.0
2019-04-01 13:15:00,44.12,44.12,44.09,44.11,45943.0,31.2102,31.2102,31.189,31.2031,45943.0
2019-04-01 13:20:00,44.11,44.11,44.08,44.09,17966.0,31.2031,31.2031,31.1819,31.189,17966.0
2019-04-01 13:25:00,44.1,44.11,44.09,44.11,21285.0,31.196,31.2031,31.189,31.2031,21285.0
2019-04-01 13:30:00,44.11,44.15,44.1,44.14,33387.0,31.2031,31.2314,31.196,31.2243,33387.0
2019-04-01 13:35:00,44.14,44.14,44.13,44.14,21735.0,31.2243,31.2243,31.2173,31.2243,21735.0
2019-04-01 13:40:00,44.14,44.15,44.12,44.13,60112.0,31.2243,31.2314,31.2102,31.2173,60112.0
2019-04-01 13:45:00,44.14,44.16,44.13,44.15,48598.0,31.2243,31.2385,31.2173,31.2314,48598.0
2019-04-01 13:50:00,44.14,44.16,44.13,44.14,25832.0,31.2243,31.2385,31.2173,31.2243,25832.0
2019-04-01 13:55:00,44.13,44.15,44.12,44.15,52301.0,31.2173,31.2314,31.2102,31.2314,52301.0
2019-04-01 14:00:00,44.14,44.15,44.12,44.13,24670.0,31.2243,31.2314,31.2102,31.2173,24670.0
2019-04-01 14:05:00,44.13,44.19,44.12,44.19,74894.0,31.2173,31.2597,31.2102,31.2597,74894.0
2019-04-01 14:10:00,44.19,44.2,44.16,44.19,47991.0,31.2597,31.2668,31.2385,31.2597,47991.0
2019-04-01 14:15:00,44.19,44.2,44.16,44.2,37975.0,31.2597,31.2668,31.2385,31.2668,37975.0
2019-04-01 14:20:00,44.2,44.2,44.17,44.19,22778.0,31.2668,31.2668,31.2455,31.2597,22778.0
2019-04-01 14:25:00,44.18,44.2,44.17,44.18,33690.0,31.2526,31.2668,31.2455,31.2526,33690.0
2019-04-01 14:30:00,44.17,44.18,44.15,44.16,28216.0,31.2455,31.2526,31.2314,31.2385,28216.0
2019-04-01 14:35:00,44.16,44.18,44.15,44.17,31074.0,31.2385,31.2526,31.2314,31.2455,31074.0
2019-04-01 14:40:00,44.16,44.17,44.12,44.13,18527.0,31.2385,31.2455,31.2102,31.2173,18527.0
2019-04-01 14:45:00,44.13,44.14,44.11,44.12,46187.0,31.2173,31.2243,31.2031,31.2102,46187.0
2019-04-01 14:50:00,44.11,44.14,44.11,44.12,28552.0,31.2031,31.2243,31.2031,31.2102,28552.0
2019-04-01 14:55:00,44.12,44.14,44.12,44.13,25574.0,31.2102,31.2243,31.2102,31.2173,25574.0
2019-04-01 15:00:00,44.13,44.13,44.12,44.12,19244.0,31.2173,31.2173,31.2102,31.2102,19244.0
2019-04-01 15:05:00,44.13,44.13,44.08,44.09,63882.0,31.2173,31.2173,31.1819,31.189,63882.0
2019-04-01 15:10:00,44.09,44.09,44.07,44.09,51099.0,31.189,31.189,31.1748,31.189,51099.0
2019-04-01 15:15:00,44.09,44.13,44.08,44.12,36398.0,31.189,31.2173,31.1819,31.2102,36398.0
2019-04-01 15:20:00,44.12,44.14,44.11,44.13,45580.0,31.2102,31.2243,31.2031,31.2173,45580.0
2019-04-01 15:25:00,44.13,44.15,44.12,44.15,80435.0,31.2173,31.2314,31.2102,31.2314,80435.0
2019-04-01 15:30:00,44.15,44.15,44.14,44.15,35930.0,31.2314,31.2314,31.2243,31.2314,35930.0
2019-04-01 15:35:00,44.15,44.15,44.1,44.11,47102.0,31.2314,31.2314,31.196,31.2031,47102.0
2019-04-01 15:40:00,44.11,44.15,44.1,44.15,79653.0,31.2031,31.2314,31.196,31.2314,79653.0
2019-04-01 15:45:00,44.15,44.15,44.12,44.13,49889.0,31.2314,31.2314,31.2102,31.2173,49889.0
2019-04-01 15:50:00,44.13,44.13,44.12,44.13,70449.0,31.2173,31.2173,31.2102,31.2173,70449.0
2019-04-01 15:55:00,44.13,44.13,44.09,44.09,284463.0,31.2173,31.2173,31.189,31.189,284463.0
2019-04-02 09:30:00,44.26,44.3,44.24,44.29,149242.0,31.3092,31.3375,31.2951,31.3304,149242.0
2019-04-02 09:35:00,44.29,44.36,44.27,44.36,130230.0,31.3304,31.38,31.3163,31.38,130230.0
2019-04-02 09:40:00,44.36,44.36,44.3,44.34,88996.0,31.38,31.38,31.3375,31.3658,88996.0
2019-04-02 09:45:00,44.33,44.37,44.31,44.37,106363.0,31.3587,31.387,31.3446,31.387,106363.0
2019-04-02 09:50:00,44.36,44.41,44.34,44.41,62440.0,31.38,31.4153,31.3658,31.4153,62440.0
2019-04-02 09:55:00,44.41,44.47,44.4,44.46,57311.0,31.4153,31.4578,31.4082,31.4507,57311.0
2019-04-02 10:00:00,44.47,44.47,44.36,44.37,107129.0,31.4578,31.4578,31.38,31.387,107129.0
2019-04-02 10:05:00,44.37,44.38,44.33,44.35,180087.0,31.387,31.3941,31.3587,31.3729,180087.0
2019-04-02 10:10:00,44.35,44.35,44.3,44.33,55129.0,31.3729,31.3729,31.3375,31.3587,55129.0
2019-04-02 10:15:00,44.33,44.34,44.27,44.29,51072.0,31.3587,31.3658,31.3163,31.3304,51072.0
2019-04-02 10:20:00,44.29,44.31,44.27,44.29,50755.0,31.3304,31.3446,31.3163,31.3304,50755.0
2019-04-02 10:25:00,44.3,44.31,44.26,44.3,58764.0,31.3375,31.3446,31.3092,31.3375,58764.0
2019-04-02 10:30:00,44.3,44.3,44.27,44.29,54461.0,31.3375,31.3375,31.3163,31.3304,54461.0
2019-04-02 10:35:00,44.3,44.3,44.25,44.26,55166.0,31.3375,31.3375,31.3021,31.3092,55166.0
2019-04-02 10:40:00,44.26,44.29,44.24,44.28,70288.0,31.3092,31.3304,31.2951,31.3234,70288.0
2019-04-02 10:45:00,44.28,44.29,44.25,44.27,65314.0,31.3234,31.3304,31.3021,31.3163,65314.0
2019-04-02 10:50:00,44.27,44.28,44.23,44.25,64841.0,31.3163,31.3234,31.288,31.3021,64841.0
2019-04-02 10:55:00,44.24,44.26,44.19,44.21,345895.0,31.2951,31.3092,31.2597,31.2738,345895.0
2019-04-02 11:00:00,44.2,44.2,44.16,44.19,129251.0,31.2668,31.2668,31.2385,31.2597,129251.0
2019-04-02 11:05:00,44.19,44.21,44.17,44.19,55289.0,31.2597,31.2738,31.2455,31.2597,55289.0
2019-04-02 11:10:00,44.19,44.19,44.15,44.16,49491.0,31.2597,31.2597,31.2314,31.2385,49491.0
2019-04-02 11:15:00,44.16,44.2,44.15,44.19,36658.0,31.2385,31.2668,31.2314,31.2597,36658.0
2019-04-02 11:20:00,44.19,44.22,44.17,44.2,32464.0,31.2597,31.2809,31.2455,31.2668,32464.0
2019-04-02 11:25:00,44.19,44.24,44.19,44.23,44314.0,31.2597,31.2951,31.2597,31.288,44314.0
2019-04-02 11:30:00,44.23,44.26,44.19,44.21,177544.0,31.288,31.3092,31.2597,31.2738,177544.0
2019-04-02 11:35:00,44.21,44.21,44.12,44.13,85174.0,31.2738,31.2738,31.2102,31.2173,85174.0
2019-04-02 11:40:00,44.14,44.16,44.12,44.15,34524.0,31.2243,31.2385,31.2102,31.2314,34524.0
2019-04-02 11:45:00,44.14,44.17,44.14,44.15,26457.0,31.2243,31.2455,31.2243,31.2314,26457.0
2019-04-02 11:50:00,44.16,44.19,44.16,44.18,41034.0,31.2385,31.2597,31.2385,31.2526,41034.0
2019-04-02 11:55:00,44.18,44.19,44.15,44.17,19145.0,31.2526,31.2597,31.2314,31.2455,19145.0
2019-04-02 12:00:00,44.16,44.19,44.15,44.19,32328.0,31.2385,31.2597,31.2314,31.2597,32328.0
2019-04-02 12:05:00,44.18,44.2,44.16,44.19,31397.0,31.2526,31.2668,31.2385,31.2597,31397.0
2019-04-02 12:10:00,44.19,44.21,44.18,44.19,9261.0,31.2597,31.2738,31.2526,31.2597,9261.0
2019-04-02 12:15:00,44.18,44.18,44.15,44.15,17933.0,31.2526,31.2526,31.2314,31.2314,17933.0
2019-04-02 12:20:00,44.15,44.15,44.12,44.12,28786.0,31.2314,31.2314,31.2102,31.2102,28786.0
2019-04-02 12:25:00,44.13,44.14,44.1,44.13,25889.0,31.2173,31.2243,31.196,31.2173,25889.0
2019-04-02 12:30:00,44.12,44.15,44.12,44.15,21691.0,31.2102,31.2314,31.2102,31.2314,21691.0
2019-04-02 12:35:00,44.14,44.18,44.13,44.18,27261.0,31.2243,31.2526,31.2173,31.2526,27261.0
2019-04-02 12:40:00,44.18,44.21,44.16,44.2,51474.0,31.2526,31.2738,31.2385,31.2668,51474.0
2019-04-02 12:45:00,44.2,44.2,44.16,44.16,24502.0,31.2668,31.2668,31.2385,31.2385,24502.0
2019-04-02 12:50:00,44.17,44.19,44.15,44.19,17897.0,31.2455,31.2597,31.2314,31.2597,17897.0
2019-04-02 12:55:00,44.19,44.2,44.18,44.2,35840.0,31.2597,31.2668,31.2526,31.2668,35840.0
2019-04-02 13:00:00,44.2,44.2,44.17,44.19,26570.0,31.2668,31.2668,31.2455,31.2597,26570.0
2019-04-02 13:05:00,44.2,44.3,44.19,44.29,92026.0,31.2668,31.3375,31.2597,31.3304,92026.0
2019-04-02 13:10:00,44.3,44.32,44.27,44.3,43957.0,31.3375,31.3517,31.3163,31.3375,43957.0
2019-04-02 13:15:00,44.29,44.3,44.24,44.28,103952.0,31.3304,31.3375,31.2951,31.3234,103952.0
2019-04-02 13:20:00,44.28,44.29,44.26,44.28,32709.0,31.3234,31.3304,31.3092,31.3234,32709.0
2019-04-02 13:25:00,44.28,44.29,44.27,44.28,23402.0,31.3234,31.3304,31.3163,31.3234,23402.0
2019-04-02 13:30:00,44.28,44.31,44.28,44.3,26562.0,31.3234,31.3446,31.3234,31.3375,26562.0
2019-04-02 13:35:00,44.31,44.33,44.28,44.28,36408.0,31.3446,31.3587,31.3234,31.3234,36408.0
2019-04-02 13:40:00,44.29,44.31,44.27,44.28,62449.0,31.3304,31.3446,31.3163,31.3234,62449.0
2019-04-02 13:45:00,44.27,44.29,44.26,44.27,18446.0,31.3163,31.3304,31.3092,31.3163,18446.0
2019-04-02 13:50:00,44.27,44.28,44.26,44.28,27467.0,31.3163,31.3234,31.3092,31.3234,27467.0
2019-04-02 13:55:00,44.28,44.3,44.23,44.23,47560.0,31.3234,31.3375,31.288,31.288,47560.0
2019-04-02 14:00:00,44.23,44.26,44.22,44.26,42332.0,31.288,31.3092,31.2809,31.3092,42332.0
2019-04-02 14:05:00,44.26,44.28,44.25,44.26,16593.0,31.3092,31.3234,31.3021,31.3092,16593.0
2019-04-02 14:10:00,44.26,44.28,44.24,44.25,25491.0,31.3092,31.3234,31.2951,31.3021,25491.0
2019-04-02 14:15:00,44.25,44.25,44.23,44.25,19724.0,31.3021,31.3021,31.288,31.3021,19724.0
2019-04-02 14:20:00,44.24,44.24,44.18,44.18,49503.0,31.2951,31.2951,31.2526,31.2526,49503.0
2019-04-02 14:25:00,44.18,44.23,44.18,44.23,18399.0,31.2526,31.288,31.2526,31.288,18399.0
2019-04-02 14:30:00,44.23,44.25,44.23,44.24,16804.0,31.288,31.3021,31.288,31.2951,16804.0
2019-04-02 14:35:00,44.24,44.25,44.22,44.23,51586.0,31.2951,31.3021,31.2809,31.288,51586.0
2019-04-02 14:40:00,44.23,44.23,44.22,44.22,24190.0,31.288,31.288,31.2809,31.2809,24190.0
2019-04-02 14:45:00,44.23,44.24,44.19,44.19,47282.0,31.288,31.2951,31.2597,31.2597,47282.0
2019-04-02 14:50:00,44.2,44.2,44.18,44.19,48473.0,31.2668,31.2668,31.2526,31.2597,48473.0
2019-04-02 14:55:00,44.19,44.23,44.17,44.22,58650.0,31.2597,31.288,31.2455,31.2809,58650.0
2019-04-02 15:00:00,44.23,44.26,44.22,44.25,62025.0,31.288,31.3092,31.2809,31.3021,62025.0
2019-04-02 15:05:00,44.25,44.27,44.24,44.26,35417.0,31.3021,31.3163,31.2951,31.3092,35417.0
2019-04-02 15:10:00,44.27,44.27,44.26,44.26,22217.0,31.3163,31.3163,31.3092,31.3092,22217.0
2019-04-02 15:15:00,44.26,44.27,44.25,44.26,22422.0,31.3092,31.3163,31.3021,31.3092,22422.0
2019-04-02 15:20:00,44.27,44.27,44.24,44.26,44861.0,31.3163,31.3163,31.2951,31.3092,44861.0
2019-04-02 15:25:00,44.25,44.26,44.24,44.25,44318.0,31.3021,31.3092,31.2951,31.3021,44318.0
2019-04-02 15:30:00,44.25,44.27,44.24,44.27,44968.0,31.3021,31.3163,31.2951,31.3163,44968.0
2019-04-02 15:35:00,44.27,44.29,44.25,44.28,101206.0,31.3163,31.3304,31.3021,31.3234,101206.0
2019-04-02 15:40:00,44.29,44.29,44.25,44.26,62438.0,31.3304,31.3304,31.3021,31.3092,62438.0
2019-04-02 15:45:00,44.26,44.28,44.24,44.25,123651.0,31.3092,31.3234,31.2951,31.3021,123651.0
2019-04-02 15:50:00,44.26,44.3,44.25,44.29,108617.0,31.3092,31.3375,31.3021,31.3304,108617.0
2019-04-02 15:55:00,44.29,44.29,44.24,44.24,323866.0,31.3304,31.3304,31.2951,31.2951,323866.0
2019-04-03 09:30:00,44.48,44.48,44.4,44.43,166467.0,31.4648,31.4648,31.4082,31.4295,166467.0
2019-04-03 09:35:00,44.45,44.48,44.42,44.42,77016.0,31.4436,31.4648,31.4224,31.4224,77016.0
2019-04-03 09:40:00,44.43,44.48,44.41,44.44,63098.0,31.4295,31.4648,31.4153,31.4365,63098.0
2019-04-03 09:45:00,44.43,44.48,44.43,44.46,52221.0,31.4295,31.4648,31.4295,31.4507,52221.0
2019-04-03 09:50:00,44.46,44.46,44.36,44.38,54827.0,31.4507,31.4507,31.38,31.3941,54827.0
2019-04-03 09:55:00,44.37,44.39,44.34,44.38,53900.0,31.387,31.4012,31.3658,31.3941,53900.0
2019-04-03 10:00:00,44.37,44.39,44.31,44.31,97490.0,31.387,31.4012,31.3446,31.3446,97490.0
2019-04-03 10:05:00,44.32,44.38,44.31,44.37,49389.0,31.3517,31.3941,31.3446,31.387,49389.0
2019-04-03 10:10:00,44.38,44.38,44.34,44.37,53187.0,31.3941,31.3941,31.3658,31.387,53187.0
2019-04-03 10:15:00,44.36,44.42,44.34,44.42,64980.0,31.38,31.4224,31.3658,31.4224,64980.0
2019-04-03 10:20:00,44.42,44.44,44.4,44.42,30878.0,31.4224,31.4365,31.4082,31.4224,30878.0
2019-04-03 10:25:00,44.43,44.45,44.4,44.41,39268.0,31.4295,31.4436,31.4082,31.4153,39268.0
2019-04-03 10:30:00,44.41,44.42,44.3,44.35,244375.0,31.4153,31.4224,31.3375,31.3729,244375.0
2019-04-03 10:35:00,44.36,44.39,44.32,44.39,56656.0,31.38,31.4012,31.3517,31.4012,56656.0
2019-04-03 10:40:00,44.39,44.4,44.35,44.36,37009.0,31.4012,31.4082,31.3729,31.38,37009.0
2019-04-03 10:45:00,44.36,44.38,44.31,44.33,37716.0,31.38,31.3941,31.3446,31.3587,37716.0
2019-04-03 10:50:00,44.33,44.4,44.33,44.39,39809.0,31.3587,31.4082,31.3587,31.4012,39809.0
2019-04-03 10:55:00,44.39,44.4,44.37,44.37,40274.0,31.4012,31.4082,31.387,31.387,40274.0
2019-04-03 11:00:00,44.37,44.42,44.35,44.42,44547.0,31.387,31.4224,31.3729,31.4224,44547.0
2019-04-03 11:05:00,44.41,44.45,44.4,44.4,99174.0,31.4153,31.4436,31.4082,31.4082,99174.0
2019-04-03 11:10:00,44.39,44.4,44.35,44.38,31868.0,31.4012,31.4082,31.3729,31.3941,31868.0
2019-04-03 11:15:00,44.37,44.37,44.33,44.34,26015.0,31.387,31.387,31.3587,31.3658,26015.0
2019-04-03 11:20:00,44.34,44.34,44.29,44.31,36741.0,31.3658,31.3658,31.3304,31.3446,36741.0
2019-04-03 11:25:00,44.3,44.33,44.28,44.32,52775.0,31.3375,31.3587,31.3234,31.3517,52775.0
2019-04-03 11:30:00,44.31,44.34,44.29,44.3,62366.0,31.3446,31.3658,31.3304,31.3375,62366.0
2019-04-03 11:35:00,44.3,44.32,44.28,44.31,21819.0,31.3375,31.3517,31.3234,31.3446,21819.0
2019-04-03 11:40:00,44.32,44.33,44.28,44.33,31860.0,31.3517,31.3587,31.3234,31.3587,31860.0
2019-04-03 11:45:00,44.33,44.34,44.31,44.34,18645.0,31.3587,31.3658,31.3446,31.3658,18645.0
2019-04-03 11:50:00,44.34,44.37,44.33,44.36,16903.0,31.3658,31.387,31.3587,31.38,16903.0
2019-04-03 11:55:00,44.37,44.39,44.35,44.36,35253.0,31.387,31.4012,31.3729,31.38,35253.0
2019-04-03 12:00:00,44.36,44.38,44.35,44.37,34198.0,31.38,31.3941,31.3729,31.387,34198.0
2019-04-03 12:05:00,44.36,44.4,44.36,44.4,20696.0,31.38,31.4082,31.38,31.4082,20696.0
2019-04-03 12:10:00,44.39,44.4,44.34,44.34,21577.0,31.4012,31.4082,31.3658,31.3658,21577.0
2019-04-03 12:15:00,44.34,44.36,44.34,44.35,22787.0,31.3658,31.38,31.3658,31.3729,22787.0
2019-04-03 12:20:00,44.35,44.36,44.33,44.35,15488.0,31.3729,31.38,31.3587,31.3729,15488.0
2019-04-03 12:25:00,44.36,44.36,44.31,44.33,30751.0,31.38,31.38,31.3446,31.3587,30751.0
2019-04-03 12:30:00,44.33,44.34,44.31,44.32,21845.0,31.3587,31.3658,31.3446,31.3517,21845.0
2019-04-03 12:35:00,44.32,44.35,44.32,44.34,13796.0,31.3517,31.3729,31.3517,31.3658,13796.0
2019-04-03 12:40:00,44.34,44.36,44.33,44.34,19388.0,31.3658,31.38,31.3587,31.3658,19388.0
2019-04-03 12:45:00,44.33,44.33,44.29,44.29,47212.0,31.3587,31.3587,31.3304,31.3304,47212.0
2019-04-03 12:50:00,44.29,44.3,44.26,44.26,35804.0,31.3304,31.3375,31.3092,31.3092,35804.0
2019-04-03 12:55:00,44.26,44.28,44.25,44.25,32586.0,31.3092,31.3234,31.3021,31.3021,32586.0
2019-04-03 13:00:00,44.24,44.29,44.24,44.28,45737.0,31.2951,31.3304,31.2951,31.3234,45737.0
2019-04-03 13:05:00,44.28,44.32,44.27,44.3,105097.0,31.3234,31.3517,31.3163,31.3375,105097.0
2019-04-03 13:10:00,44.3,44.31,44.26,44.29,192248.0,31.3375,31.3446,31.3092,31.3304,192248.0
2019-04-03 13:15:00,44.29,44.29,44.27,44.27,44243.0,31.3304,31.3304,31.3163,31.3163,44243.0
2019-04-03 13:20:00,44.27,44.3,44.26,44.26,30193.0,31.3163,31.3375,31.3092,31.3092,30193.0
2019-04-03 13:25:00,44.26,44.26,44.22,44.22,35660.0,31.3092,31.3092,31.2809,31.2809,35660.0
2019-04-03 13:30:00,44.22,44.25,44.22,44.25,12120.0,31.2809,31.3021,31.2809,31.3021,12120.0
2019-04-03 13:35:00,44.25,44.26,44.24,44.26,20786.0,31.3021,31.3092,31.2951,31.3092,20786.0
2019-04-03 13:40:00,44.25,44.25,44.21,44.22,33935.0,31.3021,31.3021,31.2738,31.2809,33935.0
2019-04-03 13:45:00,44.22,44.23,44.2,44.21,21083.0,31.2809,31.288,31.2668,31.2738,21083.0
2019-04-03 13:50:00,44.2,44.21,44.18,44.2,53699.0,31.2668,31.2738,31.2526,31.2668,53699.0
2019-04-03 13:55:00,44.19,44.19,44.14,44.17,18333.0,31.2597,31.2597,31.2243,31.2455,18333.0
2019-04-03 14:00:00,44.17,44.18,44.15,44.16,23302.0,31.2455,31.2526,31.2314,31.2385,23302.0
2019-04-03 14:05:00,44.16,44.18,44.13,44.14,27221.0,31.2385,31.2526,31.2173,31.2243,27221.0
2019-04-03 14:10:00,44.14,44.14,44.09,44.09,28589.0,31.2243,31.2243,31.189,31.189,28589.0
2019-04-03 14:15:00,44.09,44.12,44.07,44.07,23355.0,31.189,31.2102,31.1748,31.1748,23355.0
2019-04-03 14:20:00,44.08,44.12,44.08,44.12,12507.0,31.1819,31.2102,31.1819,31.2102,12507.0
2019-04-03 14:25:00,44.13,44.17,44.12,44.17,31349.0,31.2173,31.2455,31.2102,31.2455,31349.0
2019-04-03 14:30:00,44.16,44.17,44.15,44.16,19700.0,31.2385,31.2455,31.2314,31.2385,19700.0
2019-04-03 14:35:00,44.16,44.16,44.14,44.14,35985.0,31.2385,31.2385,31.2243,31.2243,35985.0
2019-04-03 14:40:00,44.15,44.16,44.13,44.14,43310.0,31.2314,31.2385,31.2173,31.2243,43310.0
2019-04-03 14:45:00,44.14,44.17,44.14,44.17,25155.0,31.2243,31.2455,31.2243,31.2455,25155.0
2019-04-03 14:50:00,44.17,44.23,44.17,44.22,36542.0,31.2455,31.288,31.2455,31.2809,36542.0
2019-04-03 14:55:00,44.22,44.22,44.2,44.21,32145.0,31.2809,31.2809,31.2668,31.2738,32145.0
2019-04-03 15:00:00,44.2,44.21,44.18,44.2,26999.0,31.2668,31.2738,31.2526,31.2668,26999.0
2019-04-03 15:05:00,44.2,44.22,44.18,44.19,24183.0,31.2668,31.2809,31.2526,31.2597,24183.0
2019-04-03 15:10:00,44.18,44.19,44.15,44.15,36028.0,31.2526,31.2597,31.2314,31.2314,36028.0
2019-04-03 15:15:00,44.16,44.17,44.14,44.15,38800.0,31.2385,31.2455,31.2243,31.2314,38800.0
2019-04-03 15:20:00,44.15,44.18,44.13,44.18,52743.0,31.2314,31.2526,31.2173,31.2526,52743.0
2019-04-03 15:25:00,44.18,44.23,44.16,44.23,37258.0,31.2526,31.288,31.2385,31.288,37258.0
2019-04-03 15:30:00,44.22,44.25,44.2,44.23,44043.0,31.2809,31.3021,31.2668,31.288,44043.0
2019-04-03 15:35:00,44.23,44.24,44.2,44.22,57620.0,31.288,31.2951,31.2668,31.2809,57620.0
2019-04-03 15:40:00,44.22,44.26,44.22,44.25,70242.0,31.2809,31.3092,31.2809,31.3021,70242.0
2019-04-03 15:45:00,44.25,44.28,44.23,44.25,126599.0,31.3021,31.3234,31.288,31.3021,126599.0
2019-04-03 15:50:00,44.25,44.26,44.23,44.25,76373.0,31.3021,31.3092,31.288,31.3021,76373.0
2019-04-03 15:55:00,44.24,44.26,44.22,44.23,181659.0,31.2951,31.3092,31.2809,31.288,181659.0
2019-04-04 09:30:00,44.21,44.21,44.07,44.11,131617.0,31.2738,31.2738,31.1748,31.2031,131617.0
2019-04-04 09:35:00,44.12,44.17,44.12,44.14,39833.0,31.2102,31.2455,31.2102,31.2243,39833.0
2019-04-04 09:40:00,44.14,44.14,44.07,44.07,59785.0,31.2243,31.2243,31.1748,31.1748,59785.0
2019-04-04 09:45:00,44.07,44.12,44.07,44.1,38014.0,31.1748,31.2102,31.1748,31.196,38014.0
2019-04-04 09:50:00,44.1,44.12,44.07,44.09,22800.0,31.196,31.2102,31.1748,31.189,22800.0
2019-04-04 09:55:00,44.09,44.1,44.04,44.05,37793.0,31.189,31.196,31.1536,31.1607,37793.0
2019-04-04 10:00:00,44.06,44.1,44.06,44.08,34177.0,31.1677,31.196,31.1677,31.1819,34177.0
2019-04-04 10:05:00,44.07,44.08,44.01,44.02,27748.0,31.1748,31.1819,31.1324,31.1394,27748.0
2019-04-04 10:10:00,44.02,44.04,44.0,44.01,33717.0,31.1394,31.1536,31.1253,31.1324,33717.0
2019-04-04 10:15:00,44.02,44.02,43.97,43.99,83685.0,31.1394,31.1394,31.1041,31.1182,83685.0
2019-04-04 10:20:00,43.99,44.0,43.95,43.95,29547.0,31.1182,31.1253,31.0899,31.0899,29547.0
2019-04-04 10:25:00,43.96,43.97,43.93,43.94,57726.0,31.097,31.1041,31.0758,31.0828,57726.0
2019-04-04 10:30:00,43.94,43.94,43.89,43.89,63259.0,31.0828,31.0828,31.0475,31.0475,63259.0
2019-04-04 10:35:00,43.9,43.91,43.87,43.89,44605.0,31.0546,31.0616,31.0333,31.0475,44605.0
2019-04-04 10:40:00,43.9,43.97,43.89,43.97,57185.0,31.0546,31.1041,31.0475,31.1041,57185.0
2019-04-04 10:45:00,43.97,44.01,43.96,43.99,33191.0,31.1041,31.1324,31.097,31.1182,33191.0
2019-04-04 10:50:00,43.99,44.0,43.97,43.99,29250.0,31.1182,31.1253,31.1041,31.1182,29250.0
2019-04-04 10:55:00,44.0,44.0,43.94,43.94,63858.0,31.1253,31.1253,31.0828,31.0828,63858.0
2019-04-04 11:00:00,43.95,43.96,43.91,43.92,54526.0,31.0899,31.097,31.0616,31.0687,54526.0
2019-04-04 11:05:00,43.93,43.96,43.91,43.96,90979.0,31.0758,31.097,31.0616,31.097,90979.0
2019-04-04 11:10:00,43.95,43.98,43.94,43.97,34084.0,31.0899,31.1111,31.0828,31.1041,34084.0
2019-04-04 11:15:00,43.97,43.97,43.92,43.92,27011.0,31.1041,31.1041,31.0687,31.0687,27011.0
2019-04-04 11:20:00,43.92,43.94,43.9,43.93,64717.0,31.0687,31.0828,31.0546,31.0758,64717.0
2019-04-04 11:25:00,43.94,44.01,43.93,44.0,58823.0,31.0828,31.1324,31.0758,31.1253,58823.0
2019-04-04 11:30:00,44.0,44.08,43.97,44.03,144335.0,31.1253,31.1819,31.1041,31.1465,144335.0
2019-04-04 11:35:00,44.04,44.11,44.02,44.1,75632.0,31.1536,31.2031,31.1394,31.196,75632.0
2019-04-04 11:40:00,44.11,44.13,44.08,44.11,26048.0,31.2031,31.2173,31.1819,31.2031,26048.0
2019-04-04 11:45:00,44.11,44.15,44.11,44.13,34928.0,31.2031,31.2314,31.2031,31.2173,34928.0
2019-04-04 11:50:00,44.12,44.17,44.11,44.15,32150.0,31.2102,31.2455,31.2031,31.2314,32150.0
2019-04-04 11:55:00,44.15,44.17,44.15,44.15,20158.0,31.2314,31.2455,31.2314,31.2314,20158.0
2019-04-04 12:00:00,44.15,44.18,44.15,44.17,37471.0,31.2314,31.2526,31.2314,31.2455,37471.0
2019-04-04 12:05:00,44.17,44.18,44.14,44.15,15091.0,31.2455,31.2526,31.2243,31.2314,15091.0
2019-04-04 12:10:00,44.14,44.14,44.1,44.1,14260.0,31.2243,31.2243,31.196,31.196,14260.0
2019-04-04 12:15:00,44.11,44.11,44.07,44.11,33774.0,31.2031,31.2031,31.1748,31.2031,33774.0
2019-04-04 12:20:00,44.11,44.17,44.1,44.15,33167.0,31.2031,31.2455,31.196,31.2314,33167.0
2019-04-04 12:25:00,44.16,44.16,44.13,44.13,19249.0,31.2385,31.2385,31.2173,31.2173,19249.0
2019-04-04 12:30:00,44.13,44.16,44.13,44.14,17081.0,31.2173,31.2385,31.2173,31.2243,17081.0
2019-04-04 12:35:00,44.15,44.17,44.14,44.17,11445.0,31.2314,31.2455,31.2243,31.2455,11445.0
2019-04-04 12:40:00,44.16,44.19,44.13,44.16,37831.0,31.2385,31.2597,31.2173,31.2385,37831.0
2019-04-04 12:45:00,44.16,44.17,44.13,44.16,14444.0,31.2385,31.2455,31.2173,31.2385,14444.0
2019-04-04 12:50:00,44.16,44.18,44.15,44.16,14726.0,31.2385,31.2526,31.2314,31.2385,14726.0
2019-04-04 12:55:00,44.16,44.18,44.15,44.16,16848.0,31.2385,31.2526,31.2314,31.2385,16848.0
2019-04-04 13:00:00,44.16,44.16,44.12,44.13,8575.0,31.2385,31.2385,31.2102,31.2173,8575.0
2019-04-04 13:05:00,44.14,44.16,44.13,44.15,11225.0,31.2243,31.2385,31.2173,31.2314,11225.0
2019-04-04 13:10:00,44.15,44.15,44.12,44.12,21280.0,31.2314,31.2314,31.2102,31.2102,21280.0
2019-04-04 13:15:00,44.13,44.15,44.11,44.15,9861.0,31.2173,31.2314,31.2031,31.2314,9861.0
2019-04-04 13:20:00,44.14,44.16,44.13,44.15,14458.0,31.2243,31.2385,31.2173,31.2314,14458.0
2019-04-04 13:25:00,44.15,44.16,44.14,44.15,6425.0,31.2314,31.2385,31.2243,31.2314,6425.0
2019-04-04 13:30:00,44.15,44.17,44.14,44.15,4993.0,31.2314,31.2455,31.2243,31.2314,4993.0
2019-04-04 13:35:00,44.15,44.17,44.15,44.16,12661.0,31.2314,31.2455,31.2314,31.2385,12661.0
2019-04-04 13:40:00,44.17,44.17,44.15,44.15,13241.0,31.2455,31.2455,31.2314,31.2314,13241.0
2019-04-04 13:45:00,44.16,44.18,44.15,44.16,33769.0,31.2385,31.2526,31.2314,31.2385,33769.0
2019-04-04 13:50:00,44.16,44.2,44.16,44.19,23742.0,31.2385,31.2668,31.2385,31.2597,23742.0
2019-04-04 13:55:00,44.18,44.2,44.17,44.2,25473.0,31.2526,31.2668,31.2455,31.2668,25473.0
2019-04-04 14:00:00,44.2,44.2,44.18,44.19,13348.0,31.2668,31.2668,31.2526,31.2597,13348.0
2019-04-04 14:05:00,44.19,44.23,44.19,44.22,48754.0,31.2597,31.288,31.2597,31.2809,48754.0
2019-04-04 14:10:00,44.22,44.24,44.21,44.23,24652.0,31.2809,31.2951,31.2738,31.288,24652.0
2019-04-04 14:15:00,44.22,44.23,44.21,44.22,10246.0,31.2809,31.288,31.2738,31.2809,10246.0
2019-04-04 14:20:00,44.22,44.22,44.19,44.19,38527.0,31.2809,31.2809,31.2597,31.2597,38527.0
2019-04-04 14:25:00,44.19,44.19,44.13,44.15,23761.0,31.2597,31.2597,31.2173,31.2314,23761.0
2019-04-04 14:30:00,44.14,44.18,44.14,44.16,6965.0,31.2243,31.2526,31.2243,31.2385,6965.0
2019-04-04 14:35:00,44.16,44.17,44.15,44.15,6197.0,31.2385,31.2455,31.2314,31.2314,6197.0
2019-04-04 14:40:00,44.15,44.16,44.13,44.14,11333.0,31.2314,31.2385,31.2173,31.2243,11333.0
2019-04-04 14:45:00,44.14,44.16,44.13,44.14,15580.0,31.2243,31.2385,31.2173,31.2243,15580.0
2019-04-04 14:50:00,44.13,44.13,44.11,44.12,25760.0,31.2173,31.2173,31.2031,31.2102,25760.0
2019-04-04 14:55:00,44.12,44.13,44.11,44.12,5145.0,31.2102,31.2173,31.2031,31.2102,5145.0
2019-04-04 15:00:00,44.13,44.14,44.12,44.13,26940.0,31.2173,31.2243,31.2102,31.2173,26940.0
2019-04-04 15:05:00,44.13,44.14,44.1,44.11,37907.0,31.2173,31.2243,31.196,31.2031,37907.0
2019-04-04 15:10:00,44.1,44.13,44.1,44.12,18299.0,31.196,31.2173,31.196,31.2102,18299.0
2019-04-04 15:15:00,44.12,44.16,44.11,44.15,26922.0,31.2102,31.2385,31.2031,31.2314,26922.0
2019-04-04 15:20:00,44.14,44.15,44.12,44.14,15841.0,31.2243,31.2314,31.2102,31.2243,15841.0
2019-04-04 15:25:00,44.14,44.14,44.11,44.14,17536.0,31.2243,31.2243,31.2031,31.2243,17536.0
2019-04-04 15:30:00,44.14,44.16,44.13,44.15,17376.0,31.2243,31.2385,31.2173,31.2314,17376.0
2019-04-04 15:35:00,44.15,44.17,44.14,44.15,24327.0,31.2314,31.2455,31.2243,31.2314,24327.0
2019-04-04 15:40:00,44.16,44.17,44.14,44.14,37822.0,31.2385,31.2455,31.2243,31.2243,37822.0
2019-04-04 15:45:00,44.15,44.15,44.13,44.15,27662.0,31.2314,31.2314,31.2173,31.2314,27662.0
2019-04-04 15:50:00,44.15,44.16,44.14,44.15,57284.0,31.2314,31.2385,31.2243,31.2314,57284.0
2019-04-04 15:55:00,44.16,44.16,44.13,44.14,71296.0,31.2385,31.2385,31.2173,31.2243,71296.0
2019-04-05 09:30:00,44.35,44.36,44.26,44.26,172793.0,31.3729,31.38,31.3092,31.3092,172793.0
2019-04-05 09:35:00,44.26,44.31,44.23,44.25,40955.0,31.3092,31.3446,31.288,31.3021,40955.0
2019-04-05 09:40:00,44.26,44.26,44.23,44.25,41529.0,31.3092,31.3092,31.288,31.3021,41529.0
2019-04-05 09:45:00,44.25,44.32,44.24,44.31,37367.0,31.3021,31.3517,31.2951,31.3446,37367.0
2019-04-05 09:50:00,44.3,44.32,44.29,44.32,32855.0,31.3375,31.3517,31.3304,31.3517,32855.0
2019-04-05 09:55:00,44.32,44.33,44.29,44.31,41933.0,31.3517,31.3587,31.3304,31.3446,41933.0
2019-04-05 10:00:00,44.31,44.36,44.3,44.36,48198.0,31.3446,31.38,31.3375,31.38,48198.0
2019-04-05 10:05:00,44.36,44.43,44.35,44.43,53649.0,31.38,31.4295,31.3729,31.4295,53649.0
2019-04-05 10:10:00,44.43,44.51,44.42,44.51,184688.0,31.4295,31.4861,31.4224,31.4861,184688.0
2019-04-05 10:15:00,44.51,44.59,44.51,44.53,179970.0,31.4861,31.5427,31.4861,31.5002,179970.0
2019-04-05 10:20:00,44.52,44.54,44.51,44.53,43532.0,31.4931,31.5073,31.4861,31.5002,43532.0
2019-04-05 10:25:00,44.53,44.54,44.46,44.51,57581.0,31.5002,31.5073,31.4507,31.4861,57581.0
2019-04-05 10:30:00,44.52,44.55,44.49,44.55,84087.0,31.4931,31.5144,31.4719,31.5144,84087.0
2019-04-05 10:35:00,44.55,44.55,44.5,44.52,106956.0,31.5144,31.5144,31.479,31.4931,106956.0
2019-04-05 10:40:00,44.52,44.54,44.5,44.54,86793.0,31.4931,31.5073,31.479,31.5073,86793.0
2019-04-05 10:45:00,44.53,44.55,44.52,44.52,36688.0,31.5002,31.5144,31.4931,31.4931,36688.0
2019-04-05 10:50:00,44.51,44.57,44.5,44.57,101181.0,31.4861,31.5285,31.479,31.5285,101181.0
2019-04-05 10:55:00,44.57,44.57,44.48,44.48,38775.0,31.5285,31.5285,31.4648,31.4648,38775.0
2019-04-05 11:00:00,44.48,44.5,44.46,44.47,81156.0,31.4648,31.479,31.4507,31.4578,81156.0
2019-04-05 11:05:00,44.47,44.49,44.46,44.48,30594.0,31.4578,31.4719,31.4507,31.4648,30594.0
2019-04-05 11:10:00,44.48,44.52,44.46,44.48,203667.0,31.4648,31.4931,31.4507,31.4648,203667.0
2019-04-05 11:15:00,44.47,44.49,44.46,44.46,31027.0,31.4578,31.4719,31.4507,31.4507,31027.0
2019-04-05 11:20:00,44.46,44.49,44.45,44.48,42559.0,31.4507,31.4719,31.4436,31.4648,42559.0
2019-04-05 11:25:00,44.47,44.51,44.45,44.5,33195.0,31.4578,31.4861,31.4436,31.479,33195.0
2019-04-05 11:30:00,44.49,44.52,44.46,44.49,80073.0,31.4719,31.4931,31.4507,31.4719,80073.0
2019-04-05 11:35:00,44.49,44.5,44.48,44.49,36753.0,31.4719,31.479,31.4648,31.4719,36753.0
2019-04-05 11:40:00,44.49,44.55,44.49,44.55,40678.0,31.4719,31.5144,31.4719,31.5144,40678.0
2019-04-05 11:45:00,44.55,44.57,44.53,44.54,35029.0,31.5144,31.5285,31.5002,31.5073,35029.0
2019-04-05 11:50:00,44.54,44.57,44.52,44.55,70553.0,31.5073,31.5285,31.4931,31.5144,70553.0
2019-04-05 11:55:00,44.56,44.56,44.52,44.53,15217.0,31.5214,31.5214,31.4931,31.5002,15217.0
2019-04-05 12:00:00,44.52,44.55,44.51,44.52,40451.0,31.4931,31.5144,31.4861,31.4931,40451.0
2019-04-05 12:05:00,44.52,44.52,44.5,44.52,26917.0,31.4931,31.4931,31.479,31.4931,26917.0
2019-04-05 12:10:00,44.52,44.52,44.5,44.5,14919.0,31.4931,31.4931,31.479,31.479,14919.0
2019-04-05 12:15:00,44.5,44.51,44.48,44.48,12590.0,31.479,31.4861,31.4648,31.4648,12590.0
2019-04-05 12:20:00,44.49,44.51,44.48,44.49,15263.0,31.4719,31.4861,31.4648,31.4719,15263.0
2019-04-05 12:25:00,44.48,44.5,44.48,44.49,16658.0,31.4648,31.479,31.4648,31.4719,16658.0
2019-04-05 12:30:00,44.48,44.51,44.46,44.51,37087.0,31.4648,31.4861,31.4507,31.4861,37087.0
2019-04-05 12:35:00,44.5,44.51,44.45,44.46,16587.0,31.479,31.4861,31.4436,31.4507,16587.0
2019-04-05 12:40:00,44.46,44.47,44.44,44.47,21632.0,31.4507,31.4578,31.4365,31.4578,21632.0
2019-04-05 12:45:00,44.47,44.49,44.46,44.48,20204.0,31.4578,31.4719,31.4507,31.4648,20204.0
2019-04-05 12:50:00,44.48,44.5,44.46,44.49,26162.0,31.4648,31.479,31.4507,31.4719,26162.0
2019-04-05 12:55:00,44.49,44.51,44.48,44.51,18016.0,31.4719,31.4861,31.4648,31.4861,18016.0
2019-04-05 13:00:00,44.51,44.51,44.48,44.48,10024.0,31.4861,31.4861,31.4648,31.4648,10024.0
2019-04-05 13:05:00,44.48,44.51,44.47,44.51,18601.0,31.4648,31.4861,31.4578,31.4861,18601.0
2019-04-05 13:10:00,44.51,44.51,44.48,44.51,20177.0,31.4861,31.4861,31.4648,31.4861,20177.0
2019-04-05 13:15:00,44.51,44.51,44.5,44.5,13259.0,31.4861,31.4861,31.479,31.479,13259.0
2019-04-05 13:20:00,44.51,44.51,44.48,44.51,15855.0,31.4861,31.4861,31.4648,31.4861,15855.0
2019-04-05 13:25:00,44.51,44.52,44.49,44.52,14443.0,31.4861,31.4931,31.4719,31.4931,14443.0
2019-04-05 13:30:00,44.52,44.53,44.51,44.53,21827.0,31.4931,31.5002,31.4861,31.5002,21827.0
2019-04-05 13:35:00,44.53,44.54,44.52,44.54,16965.0,31.5002,31.5073,31.4931,31.5073,16965.0
2019-04-05 13:40:00,44.54,44.55,44.53,44.53,21402.0,31.5073,31.5144,31.5002,31.5002,21402.0
2019-04-05 13:45:00,44.54,44.54,44.5,44.52,94456.0,31.5073,31.5073,31.479,31.4931,94456.0
2019-04-05 13:50:00,44.52,44.53,44.51,44.53,17937.0,31.4931,31.5002,31.4861,31.5002,17937.0
2019-04-05 13:55:00,44.53,44.58,44.53,44.58,47494.0,31.5002,31.5356,31.5002,31.5356,47494.0
2019-04-05 14:00:00,44.58,44.6,44.57,44.59,28307.0,31.5356,31.5497,31.5285,31.5427,28307.0
2019-04-05 14:05:00,44.6,44.6,44.54,44.55,26252.0,31.5497,31.5497,31.5073,31.5144,26252.0
2019-04-05 14:10:00,44.55,44.56,44.53,44.54,22679.0,31.5144,31.5214,31.5002,31.5073,22679.0
2019-04-05 14:15:00,44.54,44.56,44.54,44.56,19073.0,31.5073,31.5214,31.5073,31.5214,19073.0
2019-04-05 14:20:00,44.55,44.56,44.52,44.55,45717.0,31.5144,31.5214,31.4931,31.5144,45717.0
2019-04-05 14:25:00,44.54,44.56,44.54,44.55,29779.0,31.5073,31.5214,31.5073,31.5144,29779.0
2019-04-05 14:30:00,44.54,44.58,44.53,44.58,26847.0,31.5073,31.5356,31.5002,31.5356,26847.0
2019-04-05 14:35:00,44.57,44.59,44.57,44.59,19855.0,31.5285,31.5427,31.5285,31.5427,19855.0
2019-04-05 14:40:00,44.59,44.59,44.56,44.56,29008.0,31.5427,31.5427,31.5214,31.5214,29008.0
2019-04-05 14:45:00,44.57,44.57,44.55,44.56,16116.0,31.5285,31.5285,31.5144,31.5214,16116.0
2019-04-05 14:50:00,44.56,44.56,44.53,44.54,41223.0,31.5214,31.5214,31.5002,31.5073,41223.0
2019-04-05 14:55:00,44.54,44.55,44.53,44.54,15771.0,31.5073,31.5144,31.5002,31.5073,15771.0
2019-04-05 15:00:00,44.55,44.58,44.54,44.58,22592.0,31.5144,31.5356,31.5073,31.5356,22592.0
2019-04-05 15:05:00,44.58,44.58,44.56,44.57,35664.0,31.5356,31.5356,31.5214,31.5285,35664.0
2019-04-05 15:10:00,44.57,44.57,44.54,44.55,26156.0,31.5285,31.5285,31.5073,31.5144,26156.0
2019-04-05 15:15:00,44.55,44.56,44.53,44.54,44421.0,31.5144,31.5214,31.5002,31.5073,44421.0
2019-04-05 15:20:00,44.54,44.55,44.53,44.53,29569.0,31.5073,31.5144,31.5002,31.5002,29569.0
2019-04-05 15:25:00,44.54,44.55,44.52,44.53,33560.0,31.5073,31.5144,31.4931,31.5002,33560.0
2019-04-05 15:30:00,44.53,44.55,44.52,44.52,89942.0,31.5002,31.5144,31.4931,31.4931,89942.0
2019-04-05 15:35:00,44.52,44.53,44.51,44.52,41449.0,31.4931,31.5002,31.4861,31.4931,41449.0
2019-04-05 15:40:00,44.52,44.52,44.5,44.51,113619.0,31.4931,31.4931,31.479,31.4861,113619.0
2019-04-05 15:45:00,44.51,44.51,44.47,44.5,103916.0,31.4861,31.4861,31.4578,31.479,103916.0
2019-04-05 15:50:00,44.49,44.5,44.48,44.48,106906.0,31.4719,31.479,31.4648,31.4648,106906.0
2019-04-05 15:55:00,44.48,44.54,44.48,44.53,254531.0,31.4648,31.5073,31.4648,31.5002,254531.0
2019-04-08 09:30:00,44.93,44.99,44.91,44.98,317898.0,31.7832,31.8256,31.769,31.8185,317898.0
2019-04-08 09:35:00,44.98,45.02,44.97,45.0,501065.0,31.8185,31.8468,31.8115,31.8327,501065.0
2019-04-08 09:40:00,44.99,45.07,44.98,45.03,245626.0,31.8256,31.8822,31.8185,31.8539,245626.0
2019-04-08 09:45:00,45.03,45.06,45.02,45.05,108487.0,31.8539,31.8751,31.8468,31.8681,108487.0
2019-04-08 09:50:00,45.05,45.06,45.0,45.01,75392.0,31.8681,31.8751,31.8327,31.8398,75392.0
2019-04-08 09:55:00,45.01,45.03,44.96,44.97,82398.0,31.8398,31.8539,31.8044,31.8115,82398.0
2019-04-08 10:00:00,44.96,45.01,44.95,45.0,95632.0,31.8044,31.8398,31.7973,31.8327,95632.0
2019-04-08 10:05:00,44.98,45.05,44.98,45.03,84958.0,31.8185,31.8681,31.8185,31.8539,84958.0
2019-04-08 10:10:00,45.03,45.15,45.03,45.15,186511.0,31.8539,31.9388,31.8539,31.9388,186511.0
2019-04-08 10:15:00,45.15,45.19,45.13,45.19,108829.0,31.9388,31.9671,31.9246,31.9671,108829.0
2019-04-08 10:20:00,45.19,45.22,45.18,45.21,99573.0,31.9671,31.9883,31.96,31.9812,99573.0
2019-04-08 10:25:00,45.21,45.22,45.16,45.16,101214.0,31.9812,31.9883,31.9459,31.9459,101214.0
2019-04-08 10:30:00,45.16,45.18,45.15,45.16,48850.0,31.9459,31.96,31.9388,31.9459,48850.0
2019-04-08 10:35:00,45.16,45.19,45.16,45.16,40938.0,31.9459,31.9671,31.9459,31.9459,40938.0
2019-04-08 10:40:00,45.16,45.17,45.11,45.12,45112.0,31.9459,31.9529,31.9105,31.9176,45112.0
2019-04-08 10:45:00,45.12,45.13,45.09,45.11,52063.0,31.9176,31.9246,31.8963,31.9105,52063.0
2019-04-08 10:50:00,45.11,45.14,45.1,45.13,86943.0,31.9105,31.9317,31.9034,31.9246,86943.0
2019-04-08 10:55:00,45.13,45.14,45.11,45.14,129714.0,31.9246,31.9317,31.9105,31.9317,129714.0
2019-04-08 11:00:00,45.14,45.16,45.13,45.15,111795.0,31.9317,31.9459,31.9246,31.9388,111795.0
2019-04-08 11:05:00,45.15,45.2,45.14,45.19,87198.0,31.9388,31.9742,31.9317,31.9671,87198.0
2019-04-08 11:10:00,45.19,45.19,45.16,45.18,109639.0,31.9671,31.9671,31.9459,31.96,109639.0
2019-04-08 11:15:00,45.18,45.2,45.17,45.2,179635.0,31.96,31.9742,31.9529,31.9742,179635.0
2019-04-08 11:20:00,45.2,45.22,45.15,45.19,565346.0,31.9742,31.9883,31.9388,31.9671,565346.0
2019-04-08 11:25:00,45.2,45.2,45.15,45.18,201542.0,31.9742,31.9742,31.9388,31.96,201542.0
2019-04-08 11:30:00,45.18,45.3,45.17,45.3,415556.0,31.96,32.0449,31.9529,32.0449,415556.0
2019-04-08 11:35:00,45.3,45.34,45.26,45.3,104410.0,32.0449,32.0732,32.0166,32.0449,104410.0
2019-04-08 11:40:00,45.29,45.32,45.28,45.32,40162.0,32.0378,32.059,32.0308,32.059,40162.0
2019-04-08 11:45:00,45.32,45.38,45.32,45.37,42916.0,32.059,32.1015,32.059,32.0944,42916.0
2019-04-08 11:50:00,45.38,45.38,45.31,45.34,73279.0,32.1015,32.1015,32.052,32.0732,73279.0
2019-04-08 11:55:00,45.34,45.34,45.3,45.31,67422.0,32.0732,32.0732,32.0449,32.052,67422.0
2019-04-08 12:00:00,45.32,45.32,45.23,45.23,104522.0,32.059,32.059,31.9954,31.9954,104522.0
2019-04-08 12:05:00,45.24,45.27,45.23,45.24,38335.0,32.0025,32.0237,31.9954,32.0025,38335.0
2019-04-08 12:10:00,45.24,45.26,45.24,45.24,26862.0,32.0025,32.0166,32.0025,32.0025,26862.0
2019-04-08 12:15:00,45.24,45.27,45.23,45.25,12877.0,32.0025,32.0237,31.9954,32.0095,12877.0
2019-04-08 12:20:00,45.25,45.26,45.24,45.24,17790.0,32.0095,32.0166,32.0025,32.0025,17790.0
2019-04-08 12:25:00,45.24,45.28,45.24,45.28,37650.0,32.0025,32.0308,32.0025,32.0308,37650.0
2019-04-08 12:30:00,45.27,45.27,45.23,45.24,24465.0,32.0237,32.0237,31.9954,32.0025,24465.0
2019-04-08 12:35:00,45.24,45.28,45.24,45.28,25623.0,32.0025,32.0308,32.0025,32.0308,25623.0
2019-04-08 12:40:00,45.28,45.32,45.27,45.32,23889.0,32.0308,32.059,32.0237,32.059,23889.0
2019-04-08 12:45:00,45.31,45.31,45.28,45.28,31235.0,32.052,32.052,32.0308,32.0308,31235.0
2019-04-08 12:50:00,45.28,45.31,45.28,45.3,21538.0,32.0308,32.052,32.0308,32.0449,21538.0
2019-04-08 12:55:00,45.29,45.32,45.29,45.3,17106.0,32.0378,32.059,32.0378,32.0449,17106.0
2019-04-08 13:00:00,45.3,45.31,45.29,45.3,12894.0,32.0449,32.052,32.0378,32.0449,12894.0
2019-04-08 13:05:00,45.3,45.31,45.29,45.3,29300.0,32.0449,32.052,32.0378,32.0449,29300.0
2019-04-08 13:10:00,45.31,45.33,45.3,45.33,51082.0,32.052,32.0661,32.0449,32.0661,51082.0
2019-04-08 13:15:00,45.33,45.35,45.31,45.34,24374.0,32.0661,32.0803,32.052,32.0732,24374.0
2019-04-08 13:20:00,45.34,45.35,45.33,45.34,13039.0,32.0732,32.0803,32.0661,32.0732,13039.0
2019-04-08 13:25:00,45.34,45.35,45.34,45.34,31453.0,32.0732,32.0803,32.0732,32.0732,31453.0
2019-04-08 13:30:00,45.35,45.35,45.33,45.34,57442.0,32.0803,32.0803,32.0661,32.0732,57442.0
2019-04-08 13:35:00,45.34,45.34,45.28,45.3,73265.0,32.0732,32.0732,32.0308,32.0449,73265.0
2019-04-08 13:40:00,45.3,45.31,45.29,45.29,27459.0,32.0449,32.052,32.0378,32.0378,27459.0
2019-04-08 13:45:00,45.3,45.3,45.28,45.29,12579.0,32.0449,32.0449,32.0308,32.0378,12579.0
2019-04-08 13:50:00,45.29,45.3,45.27,45.29,32328.0,32.0378,32.0449,32.0237,32.0378,32328.0
2019-04-08 13:55:00,45.29,45.3,45.28,45.3,26849.0,32.0378,32.0449,32.0308,32.0449,26849.0
2019-04-08 14:00:00,45.3,45.3,45.25,45.26,32733.0,32.0449,32.0449,32.0095,32.0166,32733.0
2019-04-08 14:05:00,45.26,45.29,45.25,45.27,43634.0,32.0166,32.0378,32.0095,32.0237,43634.0
2019-04-08 14:10:00,45.27,45.28,45.25,45.26,22957.0,32.0237,32.0308,32.0095,32.0166,22957.0
2019-04-08 14:15:00,45.26,45.26,45.24,45.25,12751.0,32.0166,32.0166,32.0025,32.0095,12751.0
2019-04-08 14:20:00,45.25,45.25,45.22,45.23,18847.0,32.0095,32.0095,31.9883,31.9954,18847.0
2019-04-08 14:25:00,45.22,45.23,45.2,45.2,37024.0,31.9883,31.9954,31.9742,31.9742,37024.0
2019-04-08 14:30:00,45.2,45.2,45.16,45.19,82260.0,31.9742,31.9742,31.9459,31.9671,82260.0
2019-04-08 14:35:00,45.19,45.21,45.18,45.2,30667.0,31.9671,31.9812,31.96,31.9742,30667.0
2019-04-08 14:40:00,45.2,45.2,45.17,45.18,15635.0,31.9742,31.9742,31.9529,31.96,15635.0
2019-04-08 14:45:00,45.19,45.2,45.17,45.18,31897.0,31.9671,31.9742,31.9529,31.96,31897.0
2019-04-08 14:50:00,45.19,45.22,45.18,45.21,20456.0,31.9671,31.9883,31.96,31.9812,20456.0
2019-04-08 14:55:00,45.21,45.22,45.2,45.21,18864.0,31.9812,31.9883,31.9742,31.9812,18864.0
2019-04-08 15:00:00,45.2,45.22,45.19,45.22,37656.0,31.9742,31.9883,31.9671,31.9883,37656.0
2019-04-08 15:05:00,45.22,45.23,45.21,45.21,24667.0,31.9883,31.9954,31.9812,31.9812,24667.0
2019-04-08 15:10:00,45.22,45.23,45.2,45.21,43011.0,31.9883,31.9954,31.9742,31.9812,43011.0
2019-04-08 15:15:00,45.21,45.24,45.2,45.22,58589.0,31.9812,32.0025,31.9742,31.9883,58589.0
2019-04-08 15:20:00,45.23,45.24,45.2,45.21,27404.0,31.9954,32.0025,31.9742,31.9812,27404.0
2019-04-08 15:25:00,45.21,45.21,45.18,45.21,52285.0,31.9812,31.9812,31.96,31.9812,52285.0
2019-04-08 15:30:00,45.21,45.21,45.17,45.2,77382.0,31.9812,31.9812,31.9529,31.9742,77382.0
2019-04-08 15:35:00,45.2,45.24,45.19,45.23,61278.0,31.9742,32.0025,31.9671,31.9954,61278.0
2019-04-08 15:40:00,45.22,45.24,45.21,45.22,48532.0,31.9883,32.0025,31.9812,31.9883,48532.0
2019-04-08 15:45:00,45.21,45.23,45.21,45.21,61080.0,31.9812,31.9954,31.9812,31.9812,61080.0
2019-04-08 15:50:00,45.22,45.24,45.21,45.24,96967.0,31.9883,32.0025,31.9812,32.0025,96967.0
2019-04-08 15:55:00,45.24,45.24,45.21,45.24,245536.0,32.0025,32.0025,31.9812,32.0025,245536.0
2019-04-09 09:30:00,45.13,45.15,45.01,45.02,139291.0,31.9246,31.9388,31.8398,31.8468,139291.0
2019-04-09 09:35:00,45.01,45.03,44.96,45.01,78870.0,31.8398,31.8539,31.8044,31.8398,78870.0
2019-04-09 09:40:00,45.01,45.03,44.95,45.0,76419.0,31.8398,31.8539,31.7973,31.8327,76419.0
2019-04-09 09:45:00,45.0,45.0,44.9,44.93,79518.0,31.8327,31.8327,31.7619,31.7832,79518.0
2019-04-09 09:50:00,44.93,45.02,44.93,45.01,86870.0,31.7832,31.8468,31.7832,31.8398,86870.0
2019-04-09 09:55:00,45.0,45.06,44.98,45.06,65888.0,31.8327,31.8751,31.8185,31.8751,65888.0
2019-04-09 10:00:00,45.07,45.08,44.93,44.95,87123.0,31.8822,31.8893,31.7832,31.7973,87123.0
2019-04-09 10:05:00,44.95,45.02,44.94,45.0,62148.0,31.7973,31.8468,31.7902,31.8327,62148.0
2019-04-09 10:10:00,45.0,45.05,44.99,45.01,42732.0,31.8327,31.8681,31.8256,31.8398,42732.0
2019-04-09 10:15:00,45.01,45.07,45.0,45.06,58260.0,31.8398,31.8822,31.8327,31.8751,58260.0
2019-04-09 10:20:00,45.06,45.11,45.05,45.11,59256.0,31.8751,31.9105,31.8681,31.9105,59256.0
2019-04-09 10:25:00,45.11,45.16,45.1,45.15,45503.0,31.9105,31.9459,31.9034,31.9388,45503.0
2019-04-09 10:30:00,45.15,45.15,45.11,45.15,45695.0,31.9388,31.9388,31.9105,31.9388,45695.0
2019-04-09 10:35:00,45.15,45.16,45.12,45.13,42348.0,31.9388,31.9459,31.9176,31.9246,42348.0
2019-04-09 10:40:00,45.13,45.14,45.06,45.07,53374.0,31.9246,31.9317,31.8751,31.8822,53374.0
2019-04-09 10:45:00,45.06,45.09,45.01,45.02,45873.0,31.8751,31.8963,31.8398,31.8468,45873.0
2019-04-09 10:50:00,45.02,45.02,44.98,45.01,47754.0,31.8468,31.8468,31.8185,31.8398,47754.0
2019-04-09 10:55:00,45.0,45.01,44.96,45.0,45948.0,31.8327,31.8398,31.8044,31.8327,45948.0
2019-04-09 11:00:00,45.0,45.07,44.98,45.04,84752.0,31.8327,31.8822,31.8185,31.861,84752.0
2019-04-09 11:05:00,45.04,45.08,45.02,45.03,47944.0,31.861,31.8893,31.8468,31.8539,47944.0
2019-04-09 11:10:00,45.02,45.02,44.98,45.0,34994.0,31.8468,31.8468,31.8185,31.8327,34994.0
2019-04-09 11:15:00,45.0,45.05,44.99,45.04,65275.0,31.8327,31.8681,31.8256,31.861,65275.0
2019-04-09 11:20:00,45.05,45.07,45.03,45.03,18078.0,31.8681,31.8822,31.8539,31.8539,18078.0
2019-04-09 11:25:00,45.03,45.06,45.02,45.06,14671.0,31.8539,31.8751,31.8468,31.8751,14671.0
2019-04-09 11:30:00,45.05,45.06,45.0,45.01,96163.0,31.8681,31.8751,31.8327,31.8398,96163.0
2019-04-09 11:35:00,45.01,45.04,44.98,45.03,53398.0,31.8398,31.861,31.8185,31.8539,53398.0
2019-04-09 11:40:00,45.02,45.03,44.97,44.98,23350.0,31.8468,31.8539,31.8115,31.8185,23350.0
2019-04-09 11:45:00,44.98,45.0,44.97,45.0,12227.0,31.8185,31.8327,31.8115,31.8327,12227.0
2019-04-09 11:50:00,45.0,45.0,44.97,44.99,30246.0,31.8327,31.8327,31.8115,31.8256,30246.0
2019-04-09 11:55:00,45.0,45.0,44.97,44.97,14747.0,31.8327,31.8327,31.8115,31.8115,14747.0
2019-04-09 12:00:00,44.97,45.0,44.97,44.99,29206.0,31.8115,31.8327,31.8115,31.8256,29206.0
2019-04-09 12:05:00,44.99,44.99,44.96,44.99,18187.0,31.8256,31.8256,31.8044,31.8256,18187.0
2019-04-09 12:10:00,44.99,45.02,44.98,45.01,17129.0,31.8256,31.8468,31.8185,31.8398,17129.0
2019-04-09 12:15:00,45.01,45.05,45.01,45.05,20133.0,31.8398,31.8681,31.8398,31.8681,20133.0
2019-04-09 12:20:00,45.05,45.06,45.04,45.05,14218.0,31.8681,31.8751,31.861,31.8681,14218.0
2019-04-09 12:25:00,45.06,45.06,45.02,45.02,8551.0,31.8751,31.8751,31.8468,31.8468,8551.0
2019-04-09 12:30:00,45.02,45.05,45.01,45.02,13575.0,31.8468,31.8681,31.8398,31.8468,13575.0
2019-04-09 12:35:00,45.02,45.02,44.99,45.02,50787.0,31.8468,31.8468,31.8256,31.8468,50787.0
2019-04-09 12:40:00,45.02,45.05,45.01,45.03,27937.0,31.8468,31.8681,31.8398,31.8539,27937.0
2019-04-09 12:45:00,45.03,45.05,45.03,45.03,14157.0,31.8539,31.8681,31.8539,31.8539,14157.0
2019-04-09 12:50:00,45.02,45.04,45.01,45.01,12254.0,31.8468,31.861,31.8398,31.8398,12254.0
2019-04-09 12:55:00,45.01,45.01,44.96,44.97,21618.0,31.8398,31.8398,31.8044,31.8115,21618.0
2019-04-09 13:00:00,44.97,45.0,44.96,44.99,16785.0,31.8115,31.8327,31.8044,31.8256,16785.0
2019-04-09 13:05:00,44.98,44.99,44.97,44.98,6293.0,31.8185,31.8256,31.8115,31.8185,6293.0
2019-04-09 13:10:00,44.97,44.99,44.96,44.96,16835.0,31.8115,31.8256,31.8044,31.8044,16835.0
2019-04-09 13:15:00,44.97,44.97,44.95,44.96,7999.0,31.8115,31.8115,31.7973,31.8044,7999.0
2019-04-09 13:20:00,44.96,44.96,44.92,44.93,27760.0,31.8044,31.8044,31.7761,31.7832,27760.0
2019-04-09 13:25:00,44.94,44.94,44.92,44.92,12603.0,31.7902,31.7902,31.7761,31.7761,12603.0
2019-04-09 13:30:00,44.92,44.93,44.9,44.92,25701.0,31.7761,31.7832,31.7619,31.7761,25701.0
2019-04-09 13:35:00,44.92,44.93,44.91,44.91,15618.0,31.7761,31.7832,31.769,31.769,15618.0
2019-04-09 13:40:00,44.92,44.95,44.91,44.91,29320.0,31.7761,31.7973,31.769,31.769,29320.0
2019-04-09 13:45:00,44.92,44.93,44.9,44.92,8308.0,31.7761,31.7832,31.7619,31.7761,8308.0
2019-04-09 13:50:00,44.92,44.92,44.9,44.91,12525.0,31.7761,31.7761,31.7619,31.769,12525.0
2019-04-09 13:55:00,44.9,44.93,44.9,44.93,19753.0,31.7619,31.7832,31.7619,31.7832,19753.0
2019-04-09 14:00:00,44.93,44.93,44.9,44.91,21151.0,31.7832,31.7832,31.7619,31.769,21151.0
2019-04-09 14:05:00,44.91,44.92,44.88,44.9,12296.0,31.769,31.7761,31.7478,31.7619,12296.0
2019-04-09 14:10:00,44.9,44.91,44.88,44.91,14134.0,31.7619,31.769,31.7478,31.769,14134.0
2019-04-09 14:15:00,44.91,44.94,44.91,44.91,9525.0,31.769,31.7902,31.769,31.769,9525.0
2019-04-09 14:20:00,44.91,44.92,44.89,44.89,27635.0,31.769,31.7761,31.7549,31.7549,27635.0
2019-04-09 14:25:00,44.89,44.93,44.89,44.91,39236.0,31.7549,31.7832,31.7549,31.769,39236.0
2019-04-09 14:30:00,44.91,44.94,44.91,44.93,26179.0,31.769,31.7902,31.769,31.7832,26179.0
2019-04-09 14:35:00,44.93,44.97,44.92,44.96,62958.0,31.7832,31.8115,31.7761,31.8044,62958.0
2019-04-09 14:40:00,44.96,44.96,44.91,44.93,22162.0,31.8044,31.8044,31.769,31.7832,22162.0
2019-04-09 14:45:00,44.93,44.96,44.91,44.96,29238.0,31.7832,31.8044,31.769,31.8044,29238.0
2019-04-09 14:50:00,44.96,44.97,44.95,44.96,19172.0,31.8044,31.8115,31.7973,31.8044,19172.0
2019-04-09 14:55:00,44.96,44.98,44.94,44.95,27007.0,31.8044,31.8185,31.7902,31.7973,27007.0
2019-04-09 15:00:00,44.95,44.97,44.94,44.96,20585.0,31.7973,31.8115,31.7902,31.8044,20585.0
2019-04-09 15:05:00,44.96,44.97,44.96,44.96,12657.0,31.8044,31.8115,31.8044,31.8044,12657.0
2019-04-09 15:10:00,44.96,44.97,44.96,44.97,12957.0,31.8044,31.8115,31.8044,31.8115,12957.0
2019-04-09 15:15:00,44.97,44.98,44.96,44.98,57123.0,31.8115,31.8185,31.8044,31.8185,57123.0
2019-04-09 15:20:00,44.98,44.99,44.97,44.97,27099.0,31.8185,31.8256,31.8115,31.8115,27099.0
2019-04-09 15:25:00,44.98,44.99,44.96,44.96,33263.0,31.8185,31.8256,31.8044,31.8044,33263.0
2019-04-09 15:30:00,44.97,45.0,44.96,44.98,83725.0,31.8115,31.8327,31.8044,31.8185,83725.0
2019-04-09 15:35:00,44.98,45.03,44.98,45.02,90361.0,31.8185,31.8539,31.8185,31.8468,90361.0
2019-04-09 15:40:00,45.02,45.03,45.0,45.0,67324.0,31.8468,31.8539,31.8327,31.8327,67324.0
2019-04-09 15:45:00,45.0,45.05,45.0,45.05,64265.0,31.8327,31.8681,31.8327,31.8681,64265.0
2019-04-09 15:50:00,45.04,45.05,45.0,45.01,111767.0,31.861,31.8681,31.8327,31.8398,111767.0
2019-04-09 15:55:00,45.01,45.03,44.98,44.99,187550.0,31.8398,31.8539,31.8185,31.8256,187550.0
2019-04-10 09:30:00,45.12,45.14,45.04,45.12,108283.0,31.9176,31.9317,31.861,31.9176,108283.0
2019-04-10 09:35:00,45.12,45.15,45.08,45.09,50657.0,31.9176,31.9388,31.8893,31.8963,50657.0
2019-04-10 09:40:00,45.08,45.15,45.07,45.07,79583.0,31.8893,31.9388,31.8822,31.8822,79583.0
2019-04-10 09:45:00,45.07,45.1,45.03,45.03,89495.0,31.8822,31.9034,31.8539,31.8539,89495.0
2019-04-10 09:50:00,45.04,45.1,45.0,45.09,96755.0,31.861,31.9034,31.8327,31.8963,96755.0
2019-04-10 09:55:00,45.09,45.16,45.08,45.14,83565.0,31.8963,31.9459,31.8893,31.9317,83565.0
2019-04-10 10:00:00,45.14,45.21,45.13,45.18,43139.0,31.9317,31.9812,31.9246,31.96,43139.0
2019-04-10 10:05:00,45.18,45.22,45.17,45.19,40237.0,31.96,31.9883,31.9529,31.9671,40237.0
2019-04-10 10:10:00,45.19,45.24,45.18,45.21,48750.0,31.9671,32.0025,31.96,31.9812,48750.0
2019-04-10 10:15:00,45.2,45.24,45.19,45.2,29693.0,31.9742,32.0025,31.9671,31.9742,29693.0
2019-04-10 10:20:00,45.2,45.22,45.16,45.2,32215.0,31.9742,31.9883,31.9459,31.9742,32215.0
2019-04-10 10:25:00,45.2,45.21,45.16,45.2,68330.0,31.9742,31.9812,31.9459,31.9742,68330.0
2019-04-10 10:30:00,45.19,45.24,45.17,45.2,64664.0,31.9671,32.0025,31.9529,31.9742,64664.0
2019-04-10 10:35:00,45.2,45.21,45.17,45.18,47121.0,31.9742,31.9812,31.9529,31.96,47121.0
2019-04-10 10:40:00,45.17,45.17,45.08,45.12,87780.0,31.9529,31.9529,31.8893,31.9176,87780.0
2019-04-10 10:45:00,45.11,45.15,45.1,45.15,80047.0,31.9105,31.9388,31.9034,31.9388,80047.0
2019-04-10 10:50:00,45.15,45.17,45.14,45.15,67750.0,31.9388,31.9529,31.9317,31.9388,67750.0
2019-04-10 10:55:00,45.16,45.19,45.13,45.15,33674.0,31.9459,31.9671,31.9246,31.9388,33674.0
2019-04-10 11:00:00,45.15,45.16,45.13,45.13,36537.0,31.9388,31.9459,31.9246,31.9246,36537.0
2019-04-10 11:05:00,45.14,45.17,45.13,45.15,51132.0,31.9317,31.9529,31.9246,31.9388,51132.0
2019-04-10 11:10:00,45.15,45.16,45.12,45.13,87286.0,31.9388,31.9459,31.9176,31.9246,87286.0
2019-04-10 11:15:00,45.13,45.14,45.11,45.12,25621.0,31.9246,31.9317,31.9105,31.9176,25621.0
2019-04-10 11:20:00,45.13,45.16,45.11,45.16,90894.0,31.9246,31.9459,31.9105,31.9459,90894.0
2019-04-10 11:25:00,45.16,45.22,45.15,45.22,102929.0,31.9459,31.9883,31.9388,31.9883,102929.0
2019-04-10 11:30:00,45.22,45.29,45.2,45.28,156807.0,31.9883,32.0378,31.9742,32.0308,156807.0
2019-04-10 11:35:00,45.28,45.28,45.22,45.23,129432.0,32.0308,32.0308,31.9883,31.9954,129432.0
2019-04-10 11:40:00,45.23,45.25,45.21,45.23,23378.0,31.9954,32.0095,31.9812,31.9954,23378.0
2019-04-10 11:45:00,45.24,45.26,45.23,45.25,24106.0,32.0025,32.0166,31.9954,32.0095,24106.0
2019-04-10 11:50:00,45.25,45.32,45.24,45.3,29931.0,32.0095,32.059,32.0025,32.0449,29931.0
2019-04-10 11:55:00,45.3,45.31,45.27,45.28,26219.0,32.0449,32.052,32.0237,32.0308,26219.0
2019-04-10 12:00:00,45.28,45.31,45.27,45.29,26073.0,32.0308,32.052,32.0237,32.0378,26073.0
2019-04-10 12:05:00,45.29,45.3,45.27,45.27,16237.0,32.0378,32.0449,32.0237,32.0237,16237.0
2019-04-10 12:10:00,45.26,45.28,45.25,45.26,18685.0,32.0166,32.0308,32.0095,32.0166,18685.0
2019-04-10 12:15:00,45.26,45.31,45.26,45.31,56478.0,32.0166,32.052,32.0166,32.052,56478.0
2019-04-10 12:20:00,45.31,45.33,45.3,45.32,14149.0,32.052,32.0661,32.0449,32.059,14149.0
2019-04-10 12:25:00,45.33,45.34,45.31,45.32,18025.0,32.0661,32.0732,32.052,32.059,18025.0
2019-04-10 12:30:00,45.33,45.35,45.31,45.35,24357.0,32.0661,32.0803,32.052,32.0803,24357.0
2019-04-10 12:35:00,45.34,45.35,45.33,45.34,47840.0,32.0732,32.0803,32.0661,32.0732,47840.0
2019-04-10 12:40:00,45.34,45.35,45.31,45.32,21471.0,32.0732,32.0803,32.052,32.059,21471.0
2019-04-10 12:45:00,45.31,45.33,45.3,45.33,11955.0,32.052,32.0661,32.0449,32.0661,11955.0
2019-04-10 12:50:00,45.32,45.32,45.29,45.29,17256.0,32.059,32.059,32.0378,32.0378,17256.0
2019-04-10 12:55:00,45.3,45.31,45.29,45.3,6459.0,32.0449,32.052,32.0378,32.0449,6459.0
2019-04-10 13:00:00,45.3,45.31,45.27,45.28,16802.0,32.0449,32.052,32.0237,32.0308,16802.0
2019-04-10 13:05:00,45.28,45.29,45.26,45.27,13274.0,32.0308,32.0378,32.0166,32.0237,13274.0
2019-04-10 13:10:00,45.27,45.28,45.26,45.28,13159.0,32.0237,32.0308,32.0166,32.0308,13159.0
2019-04-10 13:15:00,45.28,45.29,45.26,45.29,34967.0,32.0308,32.0378,32.0166,32.0378,34967.0
2019-04-10 13:20:00,45.29,45.3,45.27,45.29,17813.0,32.0378,32.0449,32.0237,32.0378,17813.0
2019-04-10 13:25:00,45.3,45.3,45.27,45.28,13890.0,32.0449,32.0449,32.0237,32.0308,13890.0
2019-04-10 13:30:00,45.28,45.28,45.25,45.26,20930.0,32.0308,32.0308,32.0095,32.0166,20930.0
2019-04-10 13:35:00,45.27,45.27,45.24,45.25,14348.0,32.0237,32.0237,32.0025,32.0095,14348.0
2019-04-10 13:40:00,45.25,45.26,45.23,45.23,23735.0,32.0095,32.0166,31.9954,31.9954,23735.0
2019-04-10 13:45:00,45.24,45.25,45.22,45.24,13524.0,32.0025,32.0095,31.9883,32.0025,13524.0
2019-04-10 13:50:00,45.23,45.27,45.23,45.27,17427.0,31.9954,32.0237,31.9954,32.0237,17427.0
2019-04-10 13:55:00,45.27,45.27,45.25,45.26,17977.0,32.0237,32.0237,32.0095,32.0166,17977.0
2019-04-10 14:00:00,45.26,45.28,45.23,45.23,33964.0,32.0166,32.0308,31.9954,31.9954,33964.0
2019-04-10 14:05:00,45.24,45.25,45.22,45.22,22881.0,32.0025,32.0095,31.9883,31.9883,22881.0
2019-04-10 14:10:00,45.22,45.24,45.21,45.24,11478.0,31.9883,32.0025,31.9812,32.0025,11478.0
2019-04-10 14:15:00,45.24,45.25,45.2,45.22,75808.0,32.0025,32.0095,31.9742,31.9883,75808.0
2019-04-10 14:20:00,45.23,45.25,45.18,45.19,26975.0,31.9954,32.0095,31.96,31.9671,26975.0
2019-04-10 14:25:00,45.18,45.19,45.16,45.17,35655.0,31.96,31.9671,31.9459,31.9529,35655.0
2019-04-10 14:30:00,45.17,45.19,45.16,45.18,25151.0,31.9529,31.9671,31.9459,31.96,25151.0
2019-04-10 14:35:00,45.18,45.2,45.17,45.18,15207.0,31.96,31.9742,31.9529,31.96,15207.0
2019-04-10 14:40:00,45.19,45.2,45.18,45.2,17031.0,31.9671,31.9742,31.96,31.9742,17031.0
2019-04-10 14:45:00,45.2,45.2,45.18,45.19,48489.0,31.9742,31.9742,31.96,31.9671,48489.0
2019-04-10 14:50:00,45.19,45.2,45.16,45.16,25785.0,31.9671,31.9742,31.9459,31.9459,25785.0
2019-04-10 14:55:00,45.17,45.2,45.16,45.18,34041.0,31.9529,31.9742,31.9459,31.96,34041.0
2019-04-10 15:00:00,45.18,45.2,45.17,45.19,44274.0,31.96,31.9742,31.9529,31.9671,44274.0
2019-04-10 15:05:00,45.2,45.24,45.19,45.23,70117.0,31.9742,32.0025,31.9671,31.9954,70117.0
2019-04-10 15:10:00,45.24,45.25,45.23,45.25,51735.0,32.0025,32.0095,31.9954,32.0095,51735.0
2019-04-10 15:15:00,45.24,45.25,45.22,45.23,57136.0,32.0025,32.0095,31.9883,31.9954,57136.0
2019-04-10 15:20:00,45.23,45.23,45.18,45.19,49006.0,31.9954,31.9954,31.96,31.9671,49006.0
2019-04-10 15:25:00,45.19,45.19,45.16,45.18,50798.0,31.9671,31.9671,31.9459,31.96,50798.0
2019-04-10 15:30:00,45.18,45.2,45.15,45.16,69711.0,31.96,31.9742,31.9388,31.9459,69711.0
2019-04-10 15:35:00,45.16,45.16,45.13,45.14,51656.0,31.9459,31.9459,31.9246,31.9317,51656.0
2019-04-10 15:40:00,45.14,45.14,45.11,45.12,64696.0,31.9317,31.9317,31.9105,31.9176,64696.0
2019-04-10 15:45:00,45.12,45.12,45.09,45.09,81244.0,31.9176,31.9176,31.8963,31.8963,81244.0
2019-04-10 15:50:00,45.09,45.09,45.05,45.05,78353.0,31.8963,31.8963,31.8681,31.8681,78353.0
2019-04-10 15:55:00,45.05,45.07,45.03,45.05,269520.0,31.8681,31.8822,31.8539,31.8681,269520.0
2019-04-11 09:30:00,45.01,45.01,44.84,44.86,184088.0,31.8398,31.8398,31.7195,31.7336,184088.0
2019-04-11 09:35:00,44.85,44.88,44.79,44.79,130284.0,31.7266,31.7478,31.6841,31.6841,130284.0
2019-04-11 09:40:00,44.79,44.86,44.77,44.85,69815.0,31.6841,31.7336,31.67,31.7266,69815.0
2019-04-11 09:45:00,44.85,44.91,44.85,44.91,47773.0,31.7266,31.769,31.7266,31.769,47773.0
2019-04-11 09:50:00,44.91,44.96,44.89,44.9,59954.0,31.769,31.8044,31.7549,31.7619,59954.0
2019-04-11 09:55:00,44.9,44.91,44.82,44.84,155019.0,31.7619,31.769,31.7054,31.7195,155019.0
2019-04-11 10:00:00,44.85,44.92,44.85,44.89,212502.0,31.7266,31.7761,31.7266,31.7549,212502.0
2019-04-11 10:05:00,44.9,44.96,44.89,44.89,109136.0,31.7619,31.8044,31.7549,31.7549,109136.0
2019-04-11 10:10:00,44.88,44.92,44.84,44.92,108929.0,31.7478,31.7761,31.7195,31.7761,108929.0
2019-04-11 10:15:00,44.92,44.96,44.9,44.95,41925.0,31.7761,31.8044,31.7619,31.7973,41925.0
2019-04-11 10:20:00,44.94,44.97,44.9,44.9,68837.0,31.7902,31.8115,31.7619,31.7619,68837.0
2019-04-11 10:25:00,44.9,44.91,44.86,44.87,62669.0,31.7619,31.769,31.7336,31.7407,62669.0
2019-04-11 10:30:00,44.87,44.93,44.85,44.91,92384.0,31.7407,31.7832,31.7266,31.769,92384.0
2019-04-11 10:35:00,44.91,44.94,44.88,44.91,99751.0,31.769,31.7902,31.7478,31.769,99751.0
2019-04-11 10:40:00,44.91,44.96,44.91,44.92,53347.0,31.769,31.8044,31.769,31.7761,53347.0
2019-04-11 10:45:00,44.92,44.95,44.91,44.94,39206.0,31.7761,31.7973,31.769,31.7902,39206.0
2019-04-11 10:50:00,44.93,44.97,44.93,44.94,62564.0,31.7832,31.8115,31.7832,31.7902,62564.0
2019-04-11 10:55:00,44.94,44.95,44.92,44.95,61583.0,31.7902,31.7973,31.7761,31.7973,61583.0
2019-04-11 11:00:00,44.94,44.95,44.89,44.91,67488.0,31.7902,31.7973,31.7549,31.769,67488.0
2019-04-11 11:05:00,44.91,44.92,44.86,44.9,84026.0,31.769,31.7761,31.7336,31.7619,84026.0
2019-04-11 11:10:00,44.9,44.94,44.85,44.94,56662.0,31.7619,31.7902,31.7266,31.7902,56662.0
2019-04-11 11:15:00,44.94,44.95,44.85,44.85,45289.0,31.7902,31.7973,31.7266,31.7266,45289.0
2019-04-11 11:20:00,44.85,44.86,44.78,44.79,98198.0,31.7266,31.7336,31.6771,31.6841,98198.0
2019-04-11 11:25:00,44.79,44.83,44.77,44.81,63839.0,31.6841,31.7124,31.67,31.6983,63839.0
2019-04-11 11:30:00,44.81,44.87,44.76,44.87,159905.0,31.6983,31.7407,31.6629,31.7407,159905.0
2019-04-11 11:35:00,44.87,44.9,44.83,44.84,103930.0,31.7407,31.7619,31.7124,31.7195,103930.0
2019-04-11 11:40:00,44.83,44.83,44.75,44.77,63805.0,31.7124,31.7124,31.6558,31.67,63805.0
2019-04-11 11:45:00,44.76,44.81,44.76,44.77,22694.0,31.6629,31.6983,31.6629,31.67,22694.0
2019-04-11 11:50:00,44.76,44.79,44.74,44.77,28440.0,31.6629,31.6841,31.6488,31.67,28440.0
2019-04-11 11:55:00,44.77,44.8,44.75,44.78,34921.0,31.67,31.6912,31.6558,31.6771,34921.0
2019-04-11 12:00:00,44.78,44.79,44.75,44.76,19508.0,31.6771,31.6841,31.6558,31.6629,19508.0
2019-04-11 12:05:00,44.76,44.77,44.71,44.72,50008.0,31.6629,31.67,31.6275,31.6346,50008.0
2019-04-11 12:10:00,44.73,44.75,44.72,44.75,29761.0,31.6417,31.6558,31.6346,31.6558,29761.0
2019-04-11 12:15:00,44.75,44.76,44.69,44.69,34008.0,31.6558,31.6629,31.6134,31.6134,34008.0
2019-04-11 12:20:00,44.69,44.71,44.67,44.71,20730.0,31.6134,31.6275,31.5992,31.6275,20730.0
2019-04-11 12:25:00,44.7,44.71,44.64,44.66,37923.0,31.6205,31.6275,31.578,31.5922,37923.0
2019-04-11 12:30:00,44.66,44.68,44.64,44.66,15873.0,31.5922,31.6063,31.578,31.5922,15873.0
2019-04-11 12:35:00,44.65,44.68,44.65,44.66,21713.0,31.5851,31.6063,31.5851,31.5922,21713.0
2019-04-11 12:40:00,44.66,44.68,44.63,44.67,24892.0,31.5922,31.6063,31.5709,31.5992,24892.0
2019-04-11 12:45:00,44.67,44.68,44.66,44.66,9194.0,31.5992,31.6063,31.5922,31.5922,9194.0
2019-04-11 12:50:00,44.66,44.69,44.66,44.68,25900.0,31.5922,31.6134,31.5922,31.6063,25900.0
2019-04-11 12:55:00,44.67,44.69,44.66,44.69,37023.0,31.5992,31.6134,31.5922,31.6134,37023.0
2019-04-11 13:00:00,44.69,44.72,44.68,44.71,19425.0,31.6134,31.6346,31.6063,31.6275,19425.0
2019-04-11 13:05:00,44.72,44.75,44.71,44.75,20741.0,31.6346,31.6558,31.6275,31.6558,20741.0
2019-04-11 13:10:00,44.74,44.75,44.7,44.71,13266.0,31.6488,31.6558,31.6205,31.6275,13266.0
2019-04-11 13:15:00,44.7,44.72,44.69,44.71,29401.0,31.6205,31.6346,31.6134,31.6275,29401.0
2019-04-11 13:20:00,44.72,44.73,44.69,44.69,52896.0,31.6346,31.6417,31.6134,31.6134,52896.0
2019-04-11 13:25:00,44.69,44.72,44.69,44.69,24366.0,31.6134,31.6346,31.6134,31.6134,24366.0
2019-04-11 13:30:00,44.7,44.72,44.69,44.72,10904.0,31.6205,31.6346,31.6134,31.6346,10904.0
2019-04-11 13:35:00,44.72,44.72,44.7,44.71,14657.0,31.6346,31.6346,31.6205,31.6275,14657.0
2019-04-11 13:40:00,44.7,44.71,44.69,44.71,44781.0,31.6205,31.6275,31.6134,31.6275,44781.0
2019-04-11 13:45:00,44.71,44.74,44.7,44.73,6665.0,31.6275,31.6488,31.6205,31.6417,6665.0
2019-04-11 13:50:00,44.73,44.75,44.73,44.74,12822.0,31.6417,31.6558,31.6417,31.6488,12822.0
2019-04-11 13:55:00,44.73,44.77,44.73,44.75,31361.0,31.6417,31.67,31.6417,31.6558,31361.0
2019-04-11 14:00:00,44.75,44.76,44.73,44.75,35299.0,31.6558,31.6629,31.6417,31.6558,35299.0
2019-04-11 14:05:00,44.76,44.77,44.74,44.77,14110.0,31.6629,31.67,31.6488,31.67,14110.0
2019-04-11 14:10:00,44.76,44.79,44.73,44.77,27992.0,31.6629,31.6841,31.6417,31.67,27992.0
2019-04-11 14:15:00,44.77,44.8,44.77,44.79,20084.0,31.67,31.6912,31.67,31.6841,20084.0
2019-04-11 14:20:00,44.78,44.79,44.75,44.76,19126.0,31.6771,31.6841,31.6558,31.6629,19126.0
2019-04-11 14:25:00,44.76,44.77,44.76,44.76,9877.0,31.6629,31.67,31.6629,31.6629,9877.0
2019-04-11 14:30:00,44.76,44.78,44.76,44.77,23109.0,31.6629,31.6771,31.6629,31.67,23109.0
2019-04-11 14:35:00,44.78,44.78,44.77,44.77,5236.0,31.6771,31.6771,31.67,31.67,5236.0
2019-04-11 14:40:00,44.78,44.8,44.77,44.78,62746.0,31.6771,31.6912,31.67,31.6771,62746.0
2019-04-11 14:45:00,44.77,44.78,44.76,44.77,21194.0,31.67,31.6771,31.6629,31.67,21194.0
2019-04-11 14:50:00,44.77,44.78,44.75,44.77,20973.0,31.67,31.6771,31.6558,31.67,20973.0
2019-04-11 14:55:00,44.77,44.78,44.73,44.74,28133.0,31.67,31.6771,31.6417,31.6488,28133.0
2019-04-11 15:00:00,44.74,44.77,44.73,44.76,51415.0,31.6488,31.67,31.6417,31.6629,51415.0
2019-04-11 15:05:00,44.76,44.76,44.74,44.75,62854.0,31.6629,31.6629,31.6488,31.6558,62854.0
2019-04-11 15:10:00,44.75,44.75,44.74,44.75,25993.0,31.6558,31.6558,31.6488,31.6558,25993.0
2019-04-11 15:15:00,44.75,44.79,44.73,44.78,41568.0,31.6558,31.6841,31.6417,31.6771,41568.0
2019-04-11 15:20:00,44.78,44.79,44.77,44.79,22208.0,31.6771,31.6841,31.67,31.6841,22208.0
2019-04-11 15:25:00,44.79,44.79,44.77,44.78,21491.0,31.6841,31.6841,31.67,31.6771,21491.0
2019-04-11 15:30:00,44.78,44.8,44.77,44.78,51000.0,31.6771,31.6912,31.67,31.6771,51000.0
2019-04-11 15:35:00,44.77,44.81,44.77,44.81,51399.0,31.67,31.6983,31.67,31.6983,51399.0
2019-04-11 15:40:00,44.81,44.81,44.78,44.79,42013.0,31.6983,31.6983,31.6771,31.6841,42013.0
2019-04-11 15:45:00,44.79,44.8,44.78,44.8,65645.0,31.6841,31.6912,31.6771,31.6912,65645.0
2019-04-11 15:50:00,44.8,44.85,44.79,44.85,78046.0,31.6912,31.7266,31.6841,31.7266,78046.0
2019-04-11 15:55:00,44.84,44.87,44.84,44.86,114091.0,31.7195,31.7407,31.7195,31.7336,114091.0
2019-04-12 09:30:00,45.08,45.08,44.87,44.91,141075.0,31.8893,31.8893,31.7407,31.769,141075.0
2019-04-12 09:35:00,44.91,44.92,44.82,44.86,130275.0,31.769,31.7761,31.7054,31.7336,130275.0
2019-04-12 09:40:00,44.85,44.9,44.84,44.87,92348.0,31.7266,31.7619,31.7195,31.7407,92348.0
2019-04-12 09:45:00,44.87,44.9,44.8,44.82,120371.0,31.7407,31.7619,31.6912,31.7054,120371.0
2019-04-12 09:50:00,44.82,44.86,44.81,44.85,59131.0,31.7054,31.7336,31.6983,31.7266,59131.0
2019-04-12 09:55:00,44.84,44.88,44.81,44.83,36800.0,31.7195,31.7478,31.6983,31.7124,36800.0
2019-04-12 10:00:00,44.83,44.84,44.78,44.78,67533.0,31.7124,31.7195,31.6771,31.6771,67533.0
2019-04-12 10:05:00,44.78,44.79,44.75,44.79,61377.0,31.6771,31.6841,31.6558,31.6841,61377.0
2019-04-12 10:10:00,44.79,44.82,44.73,44.74,46993.0,31.6841,31.7054,31.6417,31.6488,46993.0
2019-04-12 10:15:00,44.74,44.76,44.73,44.75,57669.0,31.6488,31.6629,31.6417,31.6558,57669.0
2019-04-12 10:20:00,44.76,44.84,44.76,44.82,42856.0,31.6629,31.7195,31.6629,31.7054,42856.0
2019-04-12 10:25:00,44.82,44.84,44.77,44.8,98219.0,31.7054,31.7195,31.67,31.6912,98219.0
2019-04-12 10:30:00,44.79,44.8,44.74,44.75,51155.0,31.6841,31.6912,31.6488,31.6558,51155.0
2019-04-12 10:35:00,44.75,44.77,44.71,44.72,109793.0,31.6558,31.67,31.6275,31.6346,109793.0
2019-04-12 10:40:00,44.73,44.73,44.67,44.68,57002.0,31.6417,31.6417,31.5992,31.6063,57002.0
2019-04-12 10:45:00,44.69,44.71,44.68,44.71,57552.0,31.6134,31.6275,31.6063,31.6275,57552.0
2019-04-12 10:50:00,44.72,44.72,44.68,44.7,104955.0,31.6346,31.6346,31.6063,31.6205,104955.0
2019-04-12 10:55:00,44.7,44.74,44.68,44.72,142644.0,31.6205,31.6488,31.6063,31.6346,142644.0
2019-04-12 11:00:00,44.72,44.79,44.71,44.78,87162.0,31.6346,31.6841,31.6275,31.6771,87162.0
2019-04-12 11:05:00,44.77,44.78,44.75,44.77,53514.0,31.67,31.6771,31.6558,31.67,53514.0
2019-04-12 11:10:00,44.77,44.79,44.76,44.78,72751.0,31.67,31.6841,31.6629,31.6771,72751.0
2019-04-12 11:15:00,44.77,44.78,44.72,44.74,103871.0,31.67,31.6771,31.6346,31.6488,103871.0
2019-04-12 11:20:00,44.74,44.78,44.72,44.77,58473.0,31.6488,31.6771,31.6346,31.67,58473.0
2019-04-12 11:25:00,44.76,44.78,44.74,44.76,41269.0,31.6629,31.6771,31.6488,31.6629,41269.0
2019-04-12 11:30:00,44.75,44.8,44.7,44.8,156420.0,31.6558,31.6912,31.6205,31.6912,156420.0
2019-04-12 11:35:00,44.8,44.82,44.76,44.78,36019.0,31.6912,31.7054,31.6629,31.6771,36019.0
2019-04-12 11:40:00,44.77,44.79,44.75,44.79,216885.0,31.67,31.6841,31.6558,31.6841,216885.0
2019-04-12 11:45:00,44.79,44.82,44.79,44.81,38634.0,31.6841,31.7054,31.6841,31.6983,38634.0
2019-04-12 11:50:00,44.81,44.84,44.8,44.82,30744.0,31.6983,31.7195,31.6912,31.7054,30744.0
2019-04-12 11:55:00,44.81,44.83,44.8,44.8,73922.0,31.6983,31.7124,31.6912,31.6912,73922.0
2019-04-12 12:00:00,44.8,44.83,44.79,44.79,49343.0,31.6912,31.7124,31.6841,31.6841,49343.0
2019-04-12 12:05:00,44.8,44.81,44.79,44.8,33631.0,31.6912,31.6983,31.6841,31.6912,33631.0
2019-04-12 12:10:00,44.79,44.81,44.78,44.79,73979.0,31.6841,31.6983,31.6771,31.6841,73979.0
2019-04-12 12:15:00,44.79,44.83,44.79,44.81,54527.0,31.6841,31.7124,31.6841,31.6983,54527.0
2019-04-12 12:20:00,44.81,44.82,44.79,44.81,21803.0,31.6983,31.7054,31.6841,31.6983,21803.0
2019-04-12 12:25:00,44.8,44.82,44.8,44.82,19351.0,31.6912,31.7054,31.6912,31.7054,19351.0
2019-04-12 12:30:00,44.82,44.83,44.8,44.8,37308.0,31.7054,31.7124,31.6912,31.6912,37308.0
2019-04-12 12:35:00,44.81,44.81,44.77,44.79,34880.0,31.6983,31.6983,31.67,31.6841,34880.0
2019-04-12 12:40:00,44.79,44.81,44.78,44.8,27340.0,31.6841,31.6983,31.6771,31.6912,27340.0
2019-04-12 12:45:00,44.8,44.8,44.77,44.79,120508.0,31.6912,31.6912,31.67,31.6841,120508.0
2019-04-12 12:50:00,44.8,44.81,44.79,44.81,42084.0,31.6912,31.6983,31.6841,31.6983,42084.0
2019-04-12 12:55:00,44.81,44.83,44.81,44.83,27240.0,31.6983,31.7124,31.6983,31.7124,27240.0
2019-04-12 13:00:00,44.83,44.87,44.83,44.86,33290.0,31.7124,31.7407,31.7124,31.7336,33290.0
2019-04-12 13:05:00,44.85,44.87,44.83,44.83,30296.0,31.7266,31.7407,31.7124,31.7124,30296.0
2019-04-12 13:10:00,44.83,44.84,44.82,44.82,18906.0,31.7124,31.7195,31.7054,31.7054,18906.0
2019-04-12 13:15:00,44.83,44.84,44.81,44.83,17874.0,31.7124,31.7195,31.6983,31.7124,17874.0
2019-04-12 13:20:00,44.83,44.84,44.82,44.82,25651.0,31.7124,31.7195,31.7054,31.7054,25651.0
2019-04-12 13:25:00,44.83,44.85,44.82,44.84,14294.0,31.7124,31.7266,31.7054,31.7195,14294.0
2019-04-12 13:30:00,44.84,44.85,44.82,44.83,13017.0,31.7195,31.7266,31.7054,31.7124,13017.0
2019-04-12 13:35:00,44.84,44.87,44.84,44.86,80412.0,31.7195,31.7407,31.7195,31.7336,80412.0
2019-04-12 13:40:00,44.87,44.89,44.85,44.86,55667.0,31.7407,31.7549,31.7266,31.7336,55667.0
2019-04-12 13:45:00,44.86,44.87,44.84,44.85,19156.0,31.7336,31.7407,31.7195,31.7266,19156.0
2019-04-12 13:50:00,44.85,44.87,44.83,44.83,22018.0,31.7266,31.7407,31.7124,31.7124,22018.0
2019-04-12 13:55:00,44.83,44.83,44.79,44.8,37301.0,31.7124,31.7124,31.6841,31.6912,37301.0
2019-04-12 14:00:00,44.8,44.81,44.78,44.79,21200.0,31.6912,31.6983,31.6771,31.6841,21200.0
2019-04-12 14:05:00,44.8,44.82,44.78,44.78,26664.0,31.6912,31.7054,31.6771,31.6771,26664.0
2019-04-12 14:10:00,44.78,44.8,44.77,44.78,14519.0,31.6771,31.6912,31.67,31.6771,14519.0
2019-04-12 14:15:00,44.78,44.85,44.77,44.83,127817.0,31.6771,31.7266,31.67,31.7124,127817.0
2019-04-12 14:20:00,44.83,44.84,44.82,44.83,69922.0,31.7124,31.7195,31.7054,31.7124,69922.0
2019-04-12 14:25:00,44.82,44.84,44.82,44.83,109280.0,31.7054,31.7195,31.7054,31.7124,109280.0
2019-04-12 14:30:00,44.83,44.83,44.8,44.8,123392.0,31.7124,31.7124,31.6912,31.6912,123392.0
2019-04-12 14:35:00,44.8,44.81,44.77,44.77,68526.0,31.6912,31.6983,31.67,31.67,68526.0
2019-04-12 14:40:00,44.78,44.79,44.75,44.75,51382.0,31.6771,31.6841,31.6558,31.6558,51382.0
2019-04-12 14:45:00,44.75,44.75,44.71,44.71,36146.0,31.6558,31.6558,31.6275,31.6275,36146.0
2019-04-12 14:50:00,44.71,44.72,44.68,44.7,50068.0,31.6275,31.6346,31.6063,31.6205,50068.0
2019-04-12 14:55:00,44.7,44.71,44.7,44.71,46144.0,31.6205,31.6275,31.6205,31.6275,46144.0
2019-04-12 15:00:00,44.7,44.77,44.7,44.76,96347.0,31.6205,31.67,31.6205,31.6629,96347.0
2019-04-12 15:05:00,44.76,44.77,44.75,44.76,64199.0,31.6629,31.67,31.6558,31.6629,64199.0
2019-04-12 15:10:00,44.76,44.79,44.76,44.79,68754.0,31.6629,31.6841,31.6629,31.6841,68754.0
2019-04-12 15:15:00,44.79,44.79,44.73,44.73,79113.0,31.6841,31.6841,31.6417,31.6417,79113.0
2019-04-12 15:20:00,44.73,44.75,44.73,44.75,64281.0,31.6417,31.6558,31.6417,31.6558,64281.0
2019-04-12 15:25:00,44.74,44.78,44.74,44.78,72257.0,31.6488,31.6771,31.6488,31.6771,72257.0
2019-04-12 15:30:00,44.77,44.78,44.69,44.7,141613.0,31.67,31.6771,31.6134,31.6205,141613.0
2019-04-12 15:35:00,44.7,44.7,44.63,44.66,166537.0,31.6205,31.6205,31.5709,31.5922,166537.0
2019-04-12 15:40:00,44.66,44.68,44.64,44.68,136330.0,31.5922,31.6063,31.578,31.6063,136330.0
2019-04-12 15:45:00,44.67,44.7,44.67,44.7,70320.0,31.5992,31.6205,31.5992,31.6205,70320.0
2019-04-12 15:50:00,44.7,44.7,44.64,44.64,214262.0,31.6205,31.6205,31.578,31.578,214262.0
2019-04-12 15:55:00,44.65,44.68,44.64,44.67,235285.0,31.5851,31.6063,31.578,31.5992,235285.0
2019-04-15 09:30:00,44.88,44.91,44.79,44.8,200943.0,31.7478,31.769,31.6841,31.6912,200943.0
2019-04-15 09:35:00,44.79,44.79,44.68,44.69,75706.0,31.6841,31.6841,31.6063,31.6134,75706.0
2019-04-15 09:40:00,44.68,44.73,44.65,44.7,238570.0,31.6063,31.6417,31.5851,31.6205,238570.0
2019-04-15 09:45:00,44.7,44.71,44.61,44.65,145290.0,31.6205,31.6275,31.5568,31.5851,145290.0
2019-04-15 09:50:00,44.64,44.65,44.58,44.62,74815.0,31.578,31.5851,31.5356,31.5639,74815.0
2019-04-15 09:55:00,44.62,44.71,44.62,44.67,39318.0,31.5639,31.6275,31.5639,31.5992,39318.0
2019-04-15 10:00:00,44.68,44.76,44.67,44.73,26518.0,31.6063,31.6629,31.5992,31.6417,26518.0
2019-04-15 10:05:00,44.74,44.75,44.69,44.7,25372.0,31.6488,31.6558,31.6134,31.6205,25372.0
2019-04-15 10:10:00,44.7,44.73,44.68,44.7,22792.0,31.6205,31.6417,31.6063,31.6205,22792.0
2019-04-15 10:15:00,44.7,44.75,44.7,44.71,43286.0,31.6205,31.6558,31.6205,31.6275,43286.0
2019-04-15 10:20:00,44.71,44.72,44.68,44.68,53457.0,31.6275,31.6346,31.6063,31.6063,53457.0
2019-04-15 10:25:00,44.69,44.7,44.64,44.65,54719.0,31.6134,31.6205,31.578,31.5851,54719.0
2019-04-15 10:30:00,44.65,44.7,44.64,44.67,45690.0,31.5851,31.6205,31.578,31.5992,45690.0
2019-04-15 10:35:00,44.66,44.68,44.64,44.65,39636.0,31.5922,31.6063,31.578,31.5851,39636.0
2019-04-15 10:40:00,44.65,44.67,44.63,44.63,25425.0,31.5851,31.5992,31.5709,31.5709,25425.0
2019-04-15 10:45:00,44.63,44.68,44.62,44.66,37352.0,31.5709,31.6063,31.5639,31.5922,37352.0
2019-04-15 10:50:00,44.66,44.72,44.66,44.72,24996.0,31.5922,31.6346,31.5922,31.6346,24996.0
2019-04-15 10:55:00,44.72,44.75,44.72,44.74,37397.0,31.6346,31.6558,31.6346,31.6488,37397.0
2019-04-15 11:00:00,44.73,44.74,44.69,44.72,42936.0,31.6417,31.6488,31.6134,31.6346,42936.0
2019-04-15 11:05:00,44.73,44.73,44.68,44.72,43029.0,31.6417,31.6417,31.6063,31.6346,43029.0
2019-04-15 11:10:00,44.71,44.76,44.71,44.75,85442.0,31.6275,31.6629,31.6275,31.6558,85442.0
2019-04-15 11:15:00,44.74,44.75,44.69,44.7,79238.0,31.6488,31.6558,31.6134,31.6205,79238.0
2019-04-15 11:20:00,44.7,44.77,44.69,44.75,73972.0,31.6205,31.67,31.6134,31.6558,73972.0
2019-04-15 11:25:00,44.75,44.82,44.73,44.8,59671.0,31.6558,31.7054,31.6417,31.6912,59671.0
2019-04-15 11:30:00,44.79,44.84,44.79,44.83,32000.0,31.6841,31.7195,31.6841,31.7124,32000.0
2019-04-15 11:35:00,44.83,44.83,44.77,44.8,25594.0,31.7124,31.7124,31.67,31.6912,25594.0
2019-04-15 11:40:00,44.79,44.82,44.77,44.78,25703.0,31.6841,31.7054,31.67,31.6771,25703.0
2019-04-15 11:45:00,44.77,44.81,44.77,44.8,25098.0,31.67,31.6983,31.67,31.6912,25098.0
2019-04-15 11:50:00,44.81,44.81,44.77,44.78,23820.0,31.6983,31.6983,31.67,31.6771,23820.0
2019-04-15 11:55:00,44.78,44.79,44.75,44.76,9606.0,31.6771,31.6841,31.6558,31.6629,9606.0
2019-04-15 12:00:00,44.75,44.76,44.74,44.76,20290.0,31.6558,31.6629,31.6488,31.6629,20290.0
2019-04-15 12:05:00,44.76,44.79,44.75,44.76,34663.0,31.6629,31.6841,31.6558,31.6629,34663.0
2019-04-15 12:10:00,44.75,44.75,44.72,44.73,20171.0,31.6558,31.6558,31.6346,31.6417,20171.0
2019-04-15 12:15:00,44.73,44.76,44.72,44.75,15039.0,31.6417,31.6629,31.6346,31.6558,15039.0
2019-04-15 12:20:00,44.75,44.78,44.74,44.75,33285.0,31.6558,31.6771,31.6488,31.6558,33285.0
2019-04-15 12:25:00,44.75,44.75,44.73,44.74,9920.0,31.6558,31.6558,31.6417,31.6488,9920.0
2019-04-15 12:30:00,44.74,44.76,44.73,44.75,18097.0,31.6488,31.6629,31.6417,31.6558,18097.0
2019-04-15 12:35:00,44.75,44.8,44.75,44.79,23635.0,31.6558,31.6912,31.6558,31.6841,23635.0
2019-04-15 12:40:00,44.79,44.8,44.77,44.79,34045.0,31.6841,31.6912,31.67,31.6841,34045.0
2019-04-15 12:45:00,44.79,44.81,44.76,44.77,26258.0,31.6841,31.6983,31.6629,31.67,26258.0
2019-04-15 12:50:00,44.77,44.78,44.76,44.78,20280.0,31.67,31.6771,31.6629,31.6771,20280.0
2019-04-15 12:55:00,44.78,44.79,44.76,44.77,10415.0,31.6771,31.6841,31.6629,31.67,10415.0
2019-04-15 13:00:00,44.77,44.79,44.76,44.78,28590.0,31.67,31.6841,31.6629,31.6771,28590.0
2019-04-15 13:05:00,44.78,44.8,44.77,44.78,20414.0,31.6771,31.6912,31.67,31.6771,20414.0
2019-04-15 13:10:00,44.77,44.8,44.77,44.79,13056.0,31.67,31.6912,31.67,31.6841,13056.0
2019-04-15 13:15:00,44.79,44.81,44.78,44.78,12899.0,31.6841,31.6983,31.6771,31.6771,12899.0
2019-04-15 13:20:00,44.79,44.82,44.78,44.81,11712.0,31.6841,31.7054,31.6771,31.6983,11712.0
2019-04-15 13:25:00,44.82,44.83,44.81,44.82,12267.0,31.7054,31.7124,31.6983,31.7054,12267.0
2019-04-15 13:30:00,44.83,44.85,44.79,44.8,29520.0,31.7124,31.7266,31.6841,31.6912,29520.0
2019-04-15 13:35:00,44.79,44.81,44.79,44.8,8655.0,31.6841,31.6983,31.6841,31.6912,8655.0
2019-04-15 13:40:00,44.8,44.82,44.8,44.81,14954.0,31.6912,31.7054,31.6912,31.6983,14954.0
2019-04-15 13:45:00,44.82,44.84,44.82,44.83,12965.0,31.7054,31.7195,31.7054,31.7124,12965.0
2019-04-15 13:50:00,44.84,44.86,44.83,44.85,13404.0,31.7195,31.7336,31.7124,31.7266,13404.0
2019-04-15 13:55:00,44.86,44.86,44.83,44.84,7929.0,31.7336,31.7336,31.7124,31.7195,7929.0
2019-04-15 14:00:00,44.84,44.85,44.82,44.85,19715.0,31.7195,31.7266,31.7054,31.7266,19715.0
2019-04-15 14:05:00,44.84,44.85,44.81,44.81,11704.0,31.7195,31.7266,31.6983,31.6983,11704.0
2019-04-15 14:10:00,44.82,44.82,44.8,44.82,24943.0,31.7054,31.7054,31.6912,31.7054,24943.0
2019-04-15 14:15:00,44.82,44.84,44.81,44.82,26573.0,31.7054,31.7195,31.6983,31.7054,26573.0
2019-04-15 14:20:00,44.82,44.83,44.8,44.8,13219.0,31.7054,31.7124,31.6912,31.6912,13219.0
2019-04-15 14:25:00,44.8,44.82,44.8,44.81,13220.0,31.6912,31.7054,31.6912,31.6983,13220.0
2019-04-15 14:30:00,44.8,44.81,44.74,44.74,24966.0,31.6912,31.6983,31.6488,31.6488,24966.0
2019-04-15 14:35:00,44.74,44.74,44.71,44.72,33671.0,31.6488,31.6488,31.6275,31.6346,33671.0
2019-04-15 14:40:00,44.72,44.72,44.68,44.7,27373.0,31.6346,31.6346,31.6063,31.6205,27373.0
2019-04-15 14:45:00,44.69,44.72,44.69,44.71,30533.0,31.6134,31.6346,31.6134,31.6275,30533.0
2019-04-15 14:50:00,44.71,44.72,44.7,44.72,24247.0,31.6275,31.6346,31.6205,31.6346,24247.0
2019-04-15 14:55:00,44.72,44.72,44.69,44.7,14249.0,31.6346,31.6346,31.6134,31.6205,14249.0
2019-04-15 15:00:00,44.7,44.72,44.69,44.71,26093.0,31.6205,31.6346,31.6134,31.6275,26093.0
2019-04-15 15:05:00,44.71,44.73,44.7,44.71,19761.0,31.6275,31.6417,31.6205,31.6275,19761.0
2019-04-15 15:10:00,44.71,44.72,44.67,44.69,37180.0,31.6275,31.6346,31.5992,31.6134,37180.0
2019-04-15 15:15:00,44.69,44.72,44.68,44.69,19468.0,31.6134,31.6346,31.6063,31.6134,19468.0
2019-04-15 15:20:00,44.69,44.71,44.67,44.7,31536.0,31.6134,31.6275,31.5992,31.6205,31536.0
2019-04-15 15:25:00,44.7,44.71,44.69,44.69,24208.0,31.6205,31.6275,31.6134,31.6134,24208.0
2019-04-15 15:30:00,44.7,44.71,44.69,44.7,14629.0,31.6205,31.6275,31.6134,31.6205,14629.0
2019-04-15 15:35:00,44.69,44.7,44.69,44.69,8200.0,31.6134,31.6205,31.6134,31.6134,8200.0
2019-04-15 15:40:00,44.7,44.71,44.69,44.7,24737.0,31.6205,31.6275,31.6134,31.6205,24737.0
2019-04-15 15:45:00,44.7,44.7,44.67,44.68,65900.0,31.6205,31.6205,31.5992,31.6063,65900.0
2019-04-15 15:50:00,44.68,44.68,44.67,44.68,58630.0,31.6063,31.6063,31.5992,31.6063,58630.0
2019-04-15 15:55:00,44.68,44.7,44.66,44.66,93865.0,31.6063,31.6205,31.5922,31.5922,93865.0
2019-04-16 09:30:00,44.6,44.65,44.55,44.58,132638.0,31.5497,31.5851,31.5144,31.5356,132638.0
2019-04-16 09:35:00,44.59,44.6,44.54,44.58,53661.0,31.5427,31.5497,31.5073,31.5356,53661.0
2019-04-16 09:40:00,44.58,44.59,44.55,44.55,36204.0,31.5356,31.5427,31.5144,31.5144,36204.0
2019-04-16 09:45:00,44.55,44.58,44.51,44.52,57130.0,31.5144,31.5356,31.4861,31.4931,57130.0
2019-04-16 09:50:00,44.52,44.52,44.4,44.45,95026.0,31.4931,31.4931,31.4082,31.4436,95026.0
2019-04-16 09:55:00,44.45,44.47,44.42,44.46,40684.0,31.4436,31.4578,31.4224,31.4507,40684.0
2019-04-16 10:00:00,44.46,44.49,44.44,44.45,25222.0,31.4507,31.4719,31.4365,31.4436,25222.0
2019-04-16 10:05:00,44.45,44.46,44.41,44.43,51085.0,31.4436,31.4507,31.4153,31.4295,51085.0
2019-04-16 10:10:00,44.43,44.47,44.4,44.41,88060.0,31.4295,31.4578,31.4082,31.4153,88060.0
2019-04-16 10:15:00,44.41,44.46,44.41,44.44,59618.0,31.4153,31.4507,31.4153,31.4365,59618.0
2019-04-16 10:20:00,44.44,44.46,44.42,44.43,37980.0,31.4365,31.4507,31.4224,31.4295,37980.0
2019-04-16 10:25:00,44.44,44.5,44.43,44.49,32231.0,31.4365,31.479,31.4295,31.4719,32231.0
2019-04-16 10:30:00,44.49,44.51,44.46,44.47,38222.0,31.4719,31.4861,31.4507,31.4578,38222.0
2019-04-16 10:35:00,44.47,44.5,44.46,44.46,31067.0,31.4578,31.479,31.4507,31.4507,31067.0
2019-04-16 10:40:00,44.47,44.52,44.47,44.47,67791.0,31.4578,31.4931,31.4578,31.4578,67791.0
2019-04-16 10:45:00,44.48,44.49,44.45,44.46,35205.0,31.4648,31.4719,31.4436,31.4507,35205.0
2019-04-16 10:50:00,44.46,44.48,44.44,44.46,26215.0,31.4507,31.4648,31.4365,31.4507,26215.0
2019-04-16 10:55:00,44.46,44.46,44.38,44.39,39534.0,31.4507,31.4507,31.3941,31.4012,39534.0
2019-04-16 11:00:00,44.39,44.41,44.39,44.41,62198.0,31.4012,31.4153,31.4012,31.4153,62198.0
2019-04-16 11:05:00,44.4,44.45,44.39,44.44,46903.0,31.4082,31.4436,31.4012,31.4365,46903.0
2019-04-16 11:10:00,44.45,44.49,44.44,44.49,27972.0,31.4436,31.4719,31.4365,31.4719,27972.0
2019-04-16 11:15:00,44.5,44.52,44.48,44.49,48803.0,31.479,31.4931,31.4648,31.4719,48803.0
2019-04-16 11:20:00,44.49,44.51,44.47,44.47,37283.0,31.4719,31.4861,31.4578,31.4578,37283.0
2019-04-16 11:25:00,44.48,44.5,44.45,44.47,53219.0,31.4648,31.479,31.4436,31.4578,53219.0
2019-04-16 11:30:00,44.46,44.49,44.41,44.49,94211.0,31.4507,31.4719,31.4153,31.4719,94211.0
2019-04-16 11:35:00,44.49,44.5,44.4,44.4,26999.0,31.4719,31.479,31.4082,31.4082,26999.0
2019-04-16 11:40:00,44.4,44.41,44.4,44.41,11492.0,31.4082,31.4153,31.4082,31.4153,11492.0
2019-04-16 11:45:00,44.41,44.43,44.4,44.42,17389.0,31.4153,31.4295,31.4082,31.4224,17389.0
2019-04-16 11:50:00,44.42,44.45,44.42,44.44,86660.0,31.4224,31.4436,31.4224,31.4365,86660.0
2019-04-16 11:55:00,44.44,44.46,44.43,44.45,17688.0,31.4365,31.4507,31.4295,31.4436,17688.0
2019-04-16 12:00:00,44.44,44.46,44.44,44.45,32188.0,31.4365,31.4507,31.4365,31.4436,32188.0
2019-04-16 12:05:00,44.45,44.45,44.43,44.43,36296.0,31.4436,31.4436,31.4295,31.4295,36296.0
2019-04-16 12:10:00,44.43,44.44,44.41,44.43,17937.0,31.4295,31.4365,31.4153,31.4295,17937.0
2019-04-16 12:15:00,44.42,44.44,44.41,44.43,17646.0,31.4224,31.4365,31.4153,31.4295,17646.0
2019-04-16 12:20:00,44.43,44.43,44.4,44.41,20386.0,31.4295,31.4295,31.4082,31.4153,20386.0
2019-04-16 12:25:00,44.42,44.44,44.41,44.44,11641.0,31.4224,31.4365,31.4153,31.4365,11641.0
2019-04-16 12:30:00,44.43,44.45,44.42,44.44,35914.0,31.4295,31.4436,31.4224,31.4365,35914.0
2019-04-16 12:35:00,44.44,44.47,44.43,44.44,13390.0,31.4365,31.4578,31.4295,31.4365,13390.0
2019-04-16 12:40:00,44.44,44.45,44.42,44.43,12899.0,31.4365,31.4436,31.4224,31.4295,12899.0
2019-04-16 12:45:00,44.43,44.45,44.42,44.43,12722.0,31.4295,31.4436,31.4224,31.4295,12722.0
2019-04-16 12:50:00,44.43,44.43,44.41,44.42,22162.0,31.4295,31.4295,31.4153,31.4224,22162.0
2019-04-16 12:55:00,44.43,44.45,44.42,44.44,24168.0,31.4295,31.4436,31.4224,31.4365,24168.0
2019-04-16 13:00:00,44.44,44.46,44.43,44.45,17924.0,31.4365,31.4507,31.4295,31.4436,17924.0
2019-04-16 13:05:00,44.45,44.48,44.45,44.47,14277.0,31.4436,31.4648,31.4436,31.4578,14277.0
2019-04-16 13:10:00,44.47,44.49,44.46,44.47,18429.0,31.4578,31.4719,31.4507,31.4578,18429.0
2019-04-16 13:15:00,44.46,44.47,44.45,44.47,14010.0,31.4507,31.4578,31.4436,31.4578,14010.0
2019-04-16 13:20:00,44.47,44.49,44.46,44.48,12595.0,31.4578,31.4719,31.4507,31.4648,12595.0
2019-04-16 13:25:00,44.48,44.49,44.45,44.47,22782.0,31.4648,31.4719,31.4436,31.4578,22782.0
2019-04-16 13:30:00,44.48,44.49,44.45,44.46,12960.0,31.4648,31.4719,31.4436,31.4507,12960.0
2019-04-16 13:35:00,44.46,44.48,44.45,44.47,10957.0,31.4507,31.4648,31.4436,31.4578,10957.0
2019-04-16 13:40:00,44.48,44.49,44.46,44.47,16708.0,31.4648,31.4719,31.4507,31.4578,16708.0
2019-04-16 13:45:00,44.47,44.47,44.45,44.47,5944.0,31.4578,31.4578,31.4436,31.4578,5944.0
2019-04-16 13:50:00,44.47,44.47,44.45,44.46,12633.0,31.4578,31.4578,31.4436,31.4507,12633.0
2019-04-16 13:55:00,44.45,44.48,44.45,44.48,16269.0,31.4436,31.4648,31.4436,31.4648,16269.0
2019-04-16 14:00:00,44.48,44.5,44.47,44.49,33744.0,31.4648,31.479,31.4578,31.4719,33744.0
2019-04-16 14:05:00,44.49,44.51,44.48,44.51,19360.0,31.4719,31.4861,31.4648,31.4861,19360.0
2019-04-16 14:10:00,44.51,44.53,44.5,44.52,26049.0,31.4861,31.5002,31.479,31.4931,26049.0
2019-04-16 14:15:00,44.53,44.55,44.52,44.55,28517.0,31.5002,31.5144,31.4931,31.5144,28517.0
2019-04-16 14:20:00,44.55,44.57,44.53,44.55,23297.0,31.5144,31.5285,31.5002,31.5144,23297.0
2019-04-16 14:25:00,44.56,44.56,44.54,44.55,27329.0,31.5214,31.5214,31.5073,31.5144,27329.0
2019-04-16 14:30:00,44.56,44.58,44.55,44.57,19326.0,31.5214,31.5356,31.5144,31.5285,19326.0
2019-04-16 14:35:00,44.57,44.57,44.53,44.56,18988.0,31.5285,31.5285,31.5002,31.5214,18988.0
2019-04-16 14:40:00,44.56,44.58,44.55,44.58,13000.0,31.5214,31.5356,31.5144,31.5356,13000.0
2019-04-16 14:45:00,44.57,44.6,44.57,44.58,21261.0,31.5285,31.5497,31.5285,31.5356,21261.0
2019-04-16 14:50:00,44.58,44.58,44.56,44.58,22249.0,31.5356,31.5356,31.5214,31.5356,22249.0
2019-04-16 14:55:00,44.58,44.58,44.56,44.56,25319.0,31.5356,31.5356,31.5214,31.5214,25319.0
2019-04-16 15:00:00,44.56,44.58,44.55,44.56,15975.0,31.5214,31.5356,31.5144,31.5214,15975.0
2019-04-16 15:05:00,44.56,44.59,44.56,44.59,9860.0,31.5214,31.5427,31.5214,31.5427,9860.0
2019-04-16 15:10:00,44.58,44.59,44.57,44.58,12213.0,31.5356,31.5427,31.5285,31.5356,12213.0
2019-04-16 15:15:00,44.58,44.58,44.55,44.57,38942.0,31.5356,31.5356,31.5144,31.5285,38942.0
2019-04-16 15:20:00,44.56,44.58,44.56,44.57,24914.0,31.5214,31.5356,31.5214,31.5285,24914.0
2019-04-16 15:25:00,44.58,44.61,44.57,44.61,56554.0,31.5356,31.5568,31.5285,31.5568,56554.0
2019-04-16 15:30:00,44.61,44.61,44.56,44.57,49218.0,31.5568,31.5568,31.5214,31.5285,49218.0
2019-04-16 15:35:00,44.56,44.56,44.51,44.53,38546.0,31.5214,31.5214,31.4861,31.5002,38546.0
2019-04-16 15:40:00,44.53,44.53,44.49,44.5,41186.0,31.5002,31.5002,31.4719,31.479,41186.0
2019-04-16 15:45:00,44.5,44.5,44.47,44.47,45206.0,31.479,31.479,31.4578,31.4578,45206.0
2019-04-16 15:50:00,44.47,44.5,44.46,44.48,69962.0,31.4578,31.479,31.4507,31.4648,69962.0
2019-04-16 15:55:00,44.48,44.49,44.45,44.48,148667.0,31.4648,31.4719,31.4436,31.4648,148667.0
2019-04-17 09:30:00,44.8,44.8,44.76,44.77,83383.0,31.6912,31.6912,31.6629,31.67,83383.0
2019-04-17 09:35:00,44.76,44.78,44.71,44.77,76830.0,31.6629,31.6771,31.6275,31.67,76830.0
2019-04-17 09:40:00,44.77,44.77,44.74,44.75,44036.0,31.67,31.67,31.6488,31.6558,44036.0
2019-04-17 09:45:00,44.75,44.76,44.73,44.75,51735.0,31.6558,31.6629,31.6417,31.6558,51735.0
2019-04-17 09:50:00,44.76,44.76,44.73,44.76,37636.0,31.6629,31.6629,31.6417,31.6629,37636.0
2019-04-17 09:55:00,44.76,44.77,44.74,44.75,58246.0,31.6629,31.67,31.6488,31.6558,58246.0
2019-04-17 10:00:00,44.75,44.75,44.66,44.71,59223.0,31.6558,31.6558,31.5922,31.6275,59223.0
2019-04-17 10:05:00,44.71,44.71,44.65,44.66,38607.0,31.6275,31.6275,31.5851,31.5922,38607.0
2019-04-17 10:10:00,44.66,44.69,44.63,44.67,38238.0,31.5922,31.6134,31.5709,31.5992,38238.0
2019-04-17 10:15:00,44.66,44.68,44.63,44.64,48069.0,31.5922,31.6063,31.5709,31.578,48069.0
2019-04-17 10:20:00,44.63,44.67,44.63,44.66,115701.0,31.5709,31.5992,31.5709,31.5922,115701.0
2019-04-17 10:25:00,44.66,44.72,44.66,44.71,26667.0,31.5922,31.6346,31.5922,31.6275,26667.0
2019-04-17 10:30:00,44.71,44.76,44.69,44.73,41497.0,31.6275,31.6629,31.6134,31.6417,41497.0
2019-04-17 10:35:00,44.74,44.76,44.71,44.73,54040.0,31.6488,31.6629,31.6275,31.6417,54040.0
2019-04-17 10:40:00,44.74,44.75,44.71,44.74,39993.0,31.6488,31.6558,31.6275,31.6488,39993.0
2019-04-17 10:45:00,44.73,44.74,44.68,44.72,118443.0,31.6417,31.6488,31.6063,31.6346,118443.0
2019-04-17 10:50:00,44.72,44.72,44.68,44.71,23474.0,31.6346,31.6346,31.6063,31.6275,23474.0
2019-04-17 10:55:00,44.72,44.73,44.64,44.65,55564.0,31.6346,31.6417,31.578,31.5851,55564.0
2019-04-17 11:00:00,44.65,44.67,44.63,44.66,58766.0,31.5851,31.5992,31.5709,31.5922,58766.0
2019-04-17 11:05:00,44.65,44.7,44.64,44.69,43696.0,31.5851,31.6205,31.578,31.6134,43696.0
2019-04-17 11:10:00,44.7,44.72,44.66,44.68,35710.0,31.6205,31.6346,31.5922,31.6063,35710.0
2019-04-17 11:15:00,44.68,44.7,44.65,44.68,36909.0,31.6063,31.6205,31.5851,31.6063,36909.0
2019-04-17 11:20:00,44.67,44.68,44.66,44.66,31632.0,31.5992,31.6063,31.5922,31.5922,31632.0
2019-04-17 11:25:00,44.66,44.71,44.65,44.69,49811.0,31.5922,31.6275,31.5851,31.6134,49811.0
2019-04-17 11:30:00,44.69,44.71,44.63,44.71,72042.0,31.6134,31.6275,31.5709,31.6275,72042.0
2019-04-17 11:35:00,44.71,44.72,44.69,44.71,22276.0,31.6275,31.6346,31.6134,31.6275,22276.0
2019-04-17 11:40:00,44.7,44.73,44.69,44.69,32132.0,31.6205,31.6417,31.6134,31.6134,32132.0
2019-04-17 11:45:00,44.69,44.7,44.66,44.68,33968.0,31.6134,31.6205,31.5922,31.6063,33968.0
2019-04-17 11:50:00,44.68,44.69,44.67,44.68,36186.0,31.6063,31.6134,31.5992,31.6063,36186.0
2019-04-17 11:55:00,44.68,44.68,44.63,44.64,26428.0,31.6063,31.6063,31.5709,31.578,26428.0
2019-04-17 12:00:00,44.64,44.64,44.59,44.61,32501.0,31.578,31.578,31.5427,31.5568,32501.0
2019-04-17 12:05:00,44.61,44.61,44.56,44.59,50898.0,31.5568,31.5568,31.5214,31.5427,50898.0
2019-04-17 12:10:00,44.59,44.59,44.55,44.55,18625.0,31.5427,31.5427,31.5144,31.5144,18625.0
2019-04-17 12:15:00,44.56,44.61,44.55,44.61,45138.0,31.5214,31.5568,31.5144,31.5568,45138.0
2019-04-17 12:20:00,44.61,44.63,44.59,44.59,14769.0,31.5568,31.5709,31.5427,31.5427,14769.0
2019-04-17 12:25:00,44.6,44.61,44.58,44.59,29258.0,31.5497,31.5568,31.5356,31.5427,29258.0
2019-04-17 12:30:00,44.59,44.63,44.58,44.6,19475.0,31.5427,31.5709,31.5356,31.5497,19475.0
2019-04-17 12:35:00,44.6,44.64,44.59,44.62,18217.0,31.5497,31.578,31.5427,31.5639,18217.0
2019-04-17 12:40:00,44.61,44.61,44.59,44.6,11022.0,31.5568,31.5568,31.5427,31.5497,11022.0
2019-04-17 12:45:00,44.61,44.62,44.59,44.61,18904.0,31.5568,31.5639,31.5427,31.5568,18904.0
2019-04-17 12:50:00,44.61,44.64,44.6,44.62,14949.0,31.5568,31.578,31.5497,31.5639,14949.0
2019-04-17 12:55:00,44.63,44.64,44.62,44.63,9646.0,31.5709,31.578,31.5639,31.5709,9646.0
2019-04-17 13:00:00,44.63,44.64,44.62,44.64,9308.0,31.5709,31.578,31.5639,31.578,9308.0
2019-04-17 13:05:00,44.64,44.66,44.63,44.66,25911.0,31.578,31.5922,31.5709,31.5922,25911.0
2019-04-17 13:10:00,44.66,44.66,44.63,44.64,14456.0,31.5922,31.5922,31.5709,31.578,14456.0
2019-04-17 13:15:00,44.64,44.68,44.63,44.66,24223.0,31.578,31.6063,31.5709,31.5922,24223.0
2019-04-17 13:20:00,44.66,44.7,44.64,44.69,45217.0,31.5922,31.6205,31.578,31.6134,45217.0
2019-04-17 13:25:00,44.68,44.69,44.63,44.66,15943.0,31.6063,31.6134,31.5709,31.5922,15943.0
2019-04-17 13:30:00,44.66,44.69,44.65,44.69,11236.0,31.5922,31.6134,31.5851,31.6134,11236.0
2019-04-17 13:35:00,44.69,44.69,44.68,44.69,15573.0,31.6134,31.6134,31.6063,31.6134,15573.0
2019-04-17 13:40:00,44.69,44.7,44.68,44.69,9875.0,31.6134,31.6205,31.6063,31.6134,9875.0
2019-04-17 13:45:00,44.68,44.69,44.64,44.65,32379.0,31.6063,31.6134,31.578,31.5851,32379.0
2019-04-17 13:50:00,44.64,44.66,44.64,44.66,12759.0,31.578,31.5922,31.578,31.5922,12759.0
2019-04-17 13:55:00,44.66,44.68,44.65,44.67,10099.0,31.5922,31.6063,31.5851,31.5992,10099.0
2019-04-17 14:00:00,44.67,44.68,44.66,44.68,7843.0,31.5992,31.6063,31.5922,31.6063,7843.0
2019-04-17 14:05:00,44.68,44.68,44.65,44.65,11956.0,31.6063,31.6063,31.5851,31.5851,11956.0
2019-04-17 14:10:00,44.64,44.64,44.59,44.61,27454.0,31.578,31.578,31.5427,31.5568,27454.0
2019-04-17 14:15:00,44.61,44.66,44.61,44.66,18852.0,31.5568,31.5922,31.5568,31.5922,18852.0
2019-04-17 14:20:00,44.65,44.65,44.62,44.62,30100.0,31.5851,31.5851,31.5639,31.5639,30100.0
2019-04-17 14:25:00,44.62,44.64,44.6,44.62,22106.0,31.5639,31.578,31.5497,31.5639,22106.0
2019-04-17 14:30:00,44.63,44.64,44.62,44.63,32287.0,31.5709,31.578,31.5639,31.5709,32287.0
2019-04-17 14:35:00,44.62,44.62,44.58,44.59,39272.0,31.5639,31.5639,31.5356,31.5427,39272.0
2019-04-17 14:40:00,44.59,44.6,44.57,44.59,15701.0,31.5427,31.5497,31.5285,31.5427,15701.0
2019-04-17 14:45:00,44.59,44.61,44.58,44.61,33935.0,31.5427,31.5568,31.5356,31.5568,33935.0
2019-04-17 14:50:00,44.61,44.62,44.59,44.59,28325.0,31.5568,31.5639,31.5427,31.5427,28325.0
2019-04-17 14:55:00,44.6,44.6,44.58,44.59,17890.0,31.5497,31.5497,31.5356,31.5427,17890.0
2019-04-17 15:00:00,44.59,44.6,44.58,44.59,22541.0,31.5427,31.5497,31.5356,31.5427,22541.0
2019-04-17 15:05:00,44.59,44.59,44.56,44.57,37856.0,31.5427,31.5427,31.5214,31.5285,37856.0
2019-04-17 15:10:00,44.56,44.56,44.54,44.56,27642.0,31.5214,31.5214,31.5073,31.5214,27642.0
2019-04-17 15:15:00,44.56,44.57,44.53,44.57,34800.0,31.5214,31.5285,31.5002,31.5285,34800.0
2019-04-17 15:20:00,44.56,44.59,44.55,44.58,72571.0,31.5214,31.5427,31.5144,31.5356,72571.0
2019-04-17 15:25:00,44.58,44.58,44.56,44.57,18042.0,31.5356,31.5356,31.5214,31.5285,18042.0
2019-04-17 15:30:00,44.57,44.58,44.56,44.57,36847.0,31.5285,31.5356,31.5214,31.5285,36847.0
2019-04-17 15:35:00,44.56,44.6,44.54,44.6,32944.0,31.5214,31.5497,31.5073,31.5497,32944.0
2019-04-17 15:40:00,44.59,44.61,44.59,44.61,24551.0,31.5427,31.5568,31.5427,31.5568,24551.0
2019-04-17 15:45:00,44.61,44.61,44.58,44.61,29347.0,31.5568,31.5568,31.5356,31.5568,29347.0
2019-04-17 15:50:00,44.6,44.65,44.6,44.65,76019.0,31.5497,31.5851,31.5497,31.5851,76019.0
2019-04-17 15:55:00,44.64,44.65,44.61,44.63,183115.0,31.578,31.5851,31.5568,31.5709,183115.0
2019-04-18 09:30:00,44.61,44.65,44.57,44.58,107703.0,31.5568,31.5851,31.5285,31.5356,107703.0
2019-04-18 09:35:00,44.59,44.59,44.49,44.5,73559.0,31.5427,31.5427,31.4719,31.479,73559.0
2019-04-18 09:40:00,44.5,44.59,44.49,44.55,98897.0,31.479,31.5427,31.4719,31.5144,98897.0
2019-04-18 09:45:00,44.56,44.58,44.52,44.52,77639.0,31.5214,31.5356,31.4931,31.4931,77639.0
2019-04-18 09:50:00,44.53,44.53,44.43,44.44,136871.0,31.5002,31.5002,31.4295,31.4365,136871.0
2019-04-18 09:55:00,44.43,44.44,44.4,44.41,101514.0,31.4295,31.4365,31.4082,31.4153,101514.0
2019-04-18 10:00:00,44.41,44.41,44.35,44.39,50647.0,31.4153,31.4153,31.3729,31.4012,50647.0
2019-04-18 10:05:00,44.38,44.39,44.33,44.34,118595.0,31.3941,31.4012,31.3587,31.3658,118595.0
2019-04-18 10:10:00,44.34,44.36,44.33,44.34,31181.0,31.3658,31.38,31.3587,31.3658,31181.0
2019-04-18 10:15:00,44.34,44.36,44.31,44.33,36749.0,31.3658,31.38,31.3446,31.3587,36749.0
2019-04-18 10:20:00,44.34,44.34,44.31,44.32,58835.0,31.3658,31.3658,31.3446,31.3517,58835.0
2019-04-18 10:25:00,44.32,44.35,44.31,44.34,39680.0,31.3517,31.3729,31.3446,31.3658,39680.0
2019-04-18 10:30:00,44.34,44.35,44.3,44.32,46310.0,31.3658,31.3729,31.3375,31.3517,46310.0
2019-04-18 10:35:00,44.32,44.33,44.31,44.32,18819.0,31.3517,31.3587,31.3446,31.3517,18819.0
2019-04-18 10:40:00,44.32,44.32,44.28,44.29,29527.0,31.3517,31.3517,31.3234,31.3304,29527.0
2019-04-18 10:45:00,44.29,44.32,44.28,44.3,68302.0,31.3304,31.3517,31.3234,31.3375,68302.0
2019-04-18 10:50:00,44.31,44.31,44.25,44.26,39547.0,31.3446,31.3446,31.3021,31.3092,39547.0
2019-04-18 10:55:00,44.26,44.31,44.25,44.27,63061.0,31.3092,31.3446,31.3021,31.3163,63061.0
2019-04-18 11:00:00,44.28,44.31,44.28,44.28,47329.0,31.3234,31.3446,31.3234,31.3234,47329.0
2019-04-18 11:05:00,44.29,44.33,44.28,44.32,75473.0,31.3304,31.3587,31.3234,31.3517,75473.0
2019-04-18 11:10:00,44.32,44.33,44.29,44.3,150787.0,31.3517,31.3587,31.3304,31.3375,150787.0
2019-04-18 11:15:00,44.3,44.31,44.27,44.31,43265.0,31.3375,31.3446,31.3163,31.3446,43265.0
2019-04-18 11:20:00,44.31,44.33,44.29,44.3,22695.0,31.3446,31.3587,31.3304,31.3375,22695.0
2019-04-18 11:25:00,44.3,44.31,44.28,44.29,28483.0,31.3375,31.3446,31.3234,31.3304,28483.0
2019-04-18 11:30:00,44.29,44.31,44.29,44.3,95379.0,31.3304,31.3446,31.3304,31.3375,95379.0
2019-04-18 11:35:00,44.3,44.33,44.28,44.31,33511.0,31.3375,31.3587,31.3234,31.3446,33511.0
2019-04-18 11:40:00,44.3,44.36,44.3,44.35,15945.0,31.3375,31.38,31.3375,31.3729,15945.0
2019-04-18 11:45:00,44.35,44.38,44.34,44.37,20466.0,31.3729,31.3941,31.3658,31.387,20466.0
2019-04-18 11:50:00,44.38,44.39,44.36,44.37,28450.0,31.3941,31.4012,31.38,31.387,28450.0
2019-04-18 11:55:00,44.36,44.37,44.34,44.34,20926.0,31.38,31.387,31.3658,31.3658,20926.0
2019-04-18 12:00:00,44.35,44.37,44.32,44.33,28187.0,31.3729,31.387,31.3517,31.3587,28187.0
2019-04-18 12:05:00,44.33,44.34,44.31,44.31,11026.0,31.3587,31.3658,31.3446,31.3446,11026.0
2019-04-18 12:10:00,44.31,44.31,44.28,44.28,18115.0,31.3446,31.3446,31.3234,31.3234,18115.0
2019-04-18 12:15:00,44.29,44.29,44.24,44.24,30905.0,31.3304,31.3304,31.2951,31.2951,30905.0
2019-04-18 12:20:00,44.24,44.26,44.21,44.23,54492.0,31.2951,31.3092,31.2738,31.288,54492.0
2019-04-18 12:25:00,44.24,44.26,44.22,44.25,22727.0,31.2951,31.3092,31.2809,31.3021,22727.0
2019-04-18 12:30:00,44.25,44.28,44.24,44.27,19740.0,31.3021,31.3234,31.2951,31.3163,19740.0
2019-04-18 12:35:00,44.27,44.27,44.23,44.24,16624.0,31.3163,31.3163,31.288,31.2951,16624.0
2019-04-18 12:40:00,44.24,44.26,44.24,44.25,22214.0,31.2951,31.3092,31.2951,31.3021,22214.0
2019-04-18 12:45:00,44.24,44.25,44.24,44.25,14198.0,31.2951,31.3021,31.2951,31.3021,14198.0
2019-04-18 12:50:00,44.25,44.27,44.25,44.27,28617.0,31.3021,31.3163,31.3021,31.3163,28617.0
2019-04-18 12:55:00,44.27,44.29,44.26,44.27,39160.0,31.3163,31.3304,31.3092,31.3163,39160.0
2019-04-18 13:00:00,44.27,44.3,44.27,44.27,31509.0,31.3163,31.3375,31.3163,31.3163,31509.0
2019-04-18 13:05:00,44.27,44.3,44.27,44.3,15893.0,31.3163,31.3375,31.3163,31.3375,15893.0
2019-04-18 13:10:00,44.3,44.34,44.3,44.33,24202.0,31.3375,31.3658,31.3375,31.3587,24202.0
2019-04-18 13:15:00,44.32,44.33,44.3,44.32,21666.0,31.3517,31.3587,31.3375,31.3517,21666.0
2019-04-18 13:20:00,44.32,44.33,44.31,44.33,17433.0,31.3517,31.3587,31.3446,31.3587,17433.0
2019-04-18 13:25:00,44.33,44.33,44.3,44.33,13390.0,31.3587,31.3587,31.3375,31.3587,13390.0
2019-04-18 13:30:00,44.33,44.38,44.33,44.36,37489.0,31.3587,31.3941,31.3587,31.38,37489.0
2019-04-18 13:35:00,44.37,44.39,44.35,44.36,13484.0,31.387,31.4012,31.3729,31.38,13484.0
2019-04-18 13:40:00,44.37,44.37,44.36,44.37,17227.0,31.387,31.387,31.38,31.387,17227.0
2019-04-18 13:45:00,44.37,44.37,44.36,44.36,14088.0,31.387,31.387,31.38,31.38,14088.0
2019-04-18 13:50:00,44.36,44.37,44.34,44.35,38395.0,31.38,31.387,31.3658,31.3729,38395.0
2019-04-18 13:55:00,44.34,44.35,44.33,44.34,34907.0,31.3658,31.3729,31.3587,31.3658,34907.0
2019-04-18 14:00:00,44.34,44.35,44.32,44.34,25932.0,31.3658,31.3729,31.3517,31.3658,25932.0
2019-04-18 14:05:00,44.34,44.35,44.32,44.34,28049.0,31.3658,31.3729,31.3517,31.3658,28049.0
2019-04-18 14:10:00,44.34,44.35,44.31,44.32,23987.0,31.3658,31.3729,31.3446,31.3517,23987.0
2019-04-18 14:15:00,44.32,44.34,44.3,44.33,13445.0,31.3517,31.3658,31.3375,31.3587,13445.0
2019-04-18 14:20:00,44.34,44.34,44.32,44.33,21166.0,31.3658,31.3658,31.3517,31.3587,21166.0
2019-04-18 14:25:00,44.33,44.34,44.32,44.34,19411.0,31.3587,31.3658,31.3517,31.3658,19411.0
2019-04-18 14:30:00,44.33,44.35,44.33,44.35,23105.0,31.3587,31.3729,31.3587,31.3729,23105.0
2019-04-18 14:35:00,44.35,44.35,44.33,44.34,20681.0,31.3729,31.3729,31.3587,31.3658,20681.0
2019-04-18 14:40:00,44.33,44.36,44.33,44.36,23685.0,31.3587,31.38,31.3587,31.38,23685.0
2019-04-18 14:45:00,44.36,44.36,44.32,44.32,28741.0,31.38,31.38,31.3517,31.3517,28741.0
2019-04-18 14:50:00,44.32,44.33,44.31,44.32,16457.0,31.3517,31.3587,31.3446,31.3517,16457.0
2019-04-18 14:55:00,44.31,44.36,44.31,44.36,27935.0,31.3446,31.38,31.3446,31.38,27935.0
2019-04-18 15:00:00,44.36,44.36,44.34,44.35,21875.0,31.38,31.38,31.3658,31.3729,21875.0
2019-04-18 15:05:00,44.34,44.35,44.33,44.33,27524.0,31.3658,31.3729,31.3587,31.3587,27524.0
2019-04-18 15:10:00,44.34,44.38,44.33,44.35,51378.0,31.3658,31.3941,31.3587,31.3729,51378.0
2019-04-18 15:15:00,44.36,44.36,44.34,44.36,24979.0,31.38,31.38,31.3658,31.38,24979.0
2019-04-18 15:20:00,44.36,44.38,44.35,44.38,17982.0,31.38,31.3941,31.3729,31.3941,17982.0
2019-04-18 15:25:00,44.38,44.42,44.38,44.4,52915.0,31.3941,31.4224,31.3941,31.4082,52915.0
2019-04-18 15:30:00,44.39,44.41,44.37,44.41,47549.0,31.4012,31.4153,31.387,31.4153,47549.0
2019-04-18 15:35:00,44.41,44.41,44.38,44.39,55368.0,31.4153,31.4153,31.3941,31.4012,55368.0
2019-04-18 15:40:00,44.39,44.42,44.38,44.41,44693.0,31.4012,31.4224,31.3941,31.4153,44693.0
2019-04-18 15:45:00,44.42,44.44,44.41,44.41,62028.0,31.4224,31.4365,31.4153,31.4153,62028.0
2019-04-18 15:50:00,44.42,44.43,44.38,44.41,89712.0,31.4224,31.4295,31.3941,31.4153,89712.0
2019-04-18 15:55:00,44.4,44.41,44.37,44.39,142352.0,31.4082,31.4153,31.387,31.4012,142352.0
2019-04-22 09:30:00,44.74,44.82,44.7,44.8,156315.0,31.6488,31.7054,31.6205,31.6912,156315.0
2019-04-22 09:35:00,44.8,44.85,44.76,44.83,104276.0,31.6912,31.7266,31.6629,31.7124,104276.0
2019-04-22 09:40:00,44.82,44.89,44.8,44.88,73267.0,31.7054,31.7549,31.6912,31.7478,73267.0
2019-04-22 09:45:00,44.89,44.89,44.84,44.84,38998.0,31.7549,31.7549,31.7195,31.7195,38998.0
2019-04-22 09:50:00,44.84,44.88,44.84,44.85,24526.0,31.7195,31.7478,31.7195,31.7266,24526.0
2019-04-22 09:55:00,44.84,44.86,44.79,44.8,40181.0,31.7195,31.7336,31.6841,31.6912,40181.0
2019-04-22 10:00:00,44.8,44.82,44.72,44.74,101659.0,31.6912,31.7054,31.6346,31.6488,101659.0
2019-04-22 10:05:00,44.74,44.8,44.73,44.76,52573.0,31.6488,31.6912,31.6417,31.6629,52573.0
2019-04-22 10:10:00,44.76,44.8,44.74,44.78,32892.0,31.6629,31.6912,31.6488,31.6771,32892.0
2019-04-22 10:15:00,44.79,44.79,44.75,44.78,38114.0,31.6841,31.6841,31.6558,31.6771,38114.0
2019-04-22 10:20:00,44.78,44.82,44.78,44.81,63943.0,31.6771,31.7054,31.6771,31.6983,63943.0
2019-04-22 10:25:00,44.81,44.89,44.8,44.86,58561.0,31.6983,31.7549,31.6912,31.7336,58561.0
2019-04-22 10:30:00,44.86,44.86,44.81,44.82,45838.0,31.7336,31.7336,31.6983,31.7054,45838.0
2019-04-22 10:35:00,44.83,44.84,44.8,44.8,39910.0,31.7124,31.7195,31.6912,31.6912,39910.0
2019-04-22 10:40:00,44.8,44.83,44.77,44.78,72405.0,31.6912,31.7124,31.67,31.6771,72405.0
2019-04-22 10:45:00,44.78,44.84,44.77,44.84,28462.0,31.6771,31.7195,31.67,31.7195,28462.0
2019-04-22 10:50:00,44.84,44.85,44.8,44.82,44776.0,31.7195,31.7266,31.6912,31.7054,44776.0
2019-04-22 10:55:00,44.81,44.85,44.81,44.82,44043.0,31.6983,31.7266,31.6983,31.7054,44043.0
2019-04-22 11:00:00,44.82,44.83,44.81,44.83,45082.0,31.7054,31.7124,31.6983,31.7124,45082.0
2019-04-22 11:05:00,44.84,44.87,44.82,44.86,26099.0,31.7195,31.7407,31.7054,31.7336,26099.0
2019-04-22 11:10:00,44.87,44.87,44.85,44.87,33606.0,31.7407,31.7407,31.7266,31.7407,33606.0
2019-04-22 11:15:00,44.86,44.88,44.84,44.87,20709.0,31.7336,31.7478,31.7195,31.7407,20709.0
2019-04-22 11:20:00,44.87,44.89,44.85,44.89,28319.0,31.7407,31.7549,31.7266,31.7549,28319.0
2019-04-22 11:25:00,44.89,44.94,44.89,44.94,47875.0,31.7549,31.7902,31.7549,31.7902,47875.0
2019-04-22 11:30:00,44.94,44.96,44.93,44.94,28167.0,31.7902,31.8044,31.7832,31.7902,28167.0
2019-04-22 11:35:00,44.95,44.98,44.94,44.96,41429.0,31.7973,31.8185,31.7902,31.8044,41429.0
2019-04-22 11:40:00,44.97,44.97,44.91,44.93,60921.0,31.8115,31.8115,31.769,31.7832,60921.0
2019-04-22 11:45:00,44.93,44.93,44.91,44.93,46800.0,31.7832,31.7832,31.769,31.7832,46800.0
2019-04-22 11:50:00,44.93,44.95,44.92,44.95,37408.0,31.7832,31.7973,31.7761,31.7973,37408.0
2019-04-22 11:55:00,44.95,44.96,44.92,44.95,31393.0,31.7973,31.8044,31.7761,31.7973,31393.0
2019-04-22 12:00:00,44.95,44.98,44.94,44.98,50946.0,31.7973,31.8185,31.7902,31.8185,50946.0
2019-04-22 12:05:00,44.97,44.98,44.96,44.98,39865.0,31.8115,31.8185,31.8044,31.8185,39865.0
2019-04-22 12:10:00,44.98,45.03,44.97,45.02,102706.0,31.8185,31.8539,31.8115,31.8468,102706.0
2019-04-22 12:15:00,45.02,45.05,45.02,45.04,68383.0,31.8468,31.8681,31.8468,31.861,68383.0
2019-04-22 12:20:00,45.05,45.05,45.01,45.04,40383.0,31.8681,31.8681,31.8398,31.861,40383.0
2019-04-22 12:25:00,45.04,45.07,45.03,45.05,78311.0,31.861,31.8822,31.8539,31.8681,78311.0
2019-04-22 12:30:00,45.05,45.09,45.04,45.09,26934.0,31.8681,31.8963,31.861,31.8963,26934.0
2019-04-22 12:35:00,45.09,45.13,45.08,45.1,63496.0,31.8963,31.9246,31.8893,31.9034,63496.0
2019-04-22 12:40:00,45.1,45.11,45.08,45.11,32807.0,31.9034,31.9105,31.8893,31.9105,32807.0
2019-04-22 12:45:00,45.11,45.14,45.1,45.12,17799.0,31.9105,31.9317,31.9034,31.9176,17799.0
2019-04-22 12:50:00,45.13,45.14,45.11,45.12,46783.0,31.9246,31.9317,31.9105,31.9176,46783.0
2019-04-22 12:55:00,45.12,45.12,45.1,45.12,9124.0,31.9176,31.9176,31.9034,31.9176,9124.0
2019-04-22 13:00:00,45.12,45.14,45.11,45.12,47168.0,31.9176,31.9317,31.9105,31.9176,47168.0
2019-04-22 13:05:00,45.12,45.15,45.12,45.15,41471.0,31.9176,31.9388,31.9176,31.9388,41471.0
2019-04-22 13:10:00,45.14,45.15,45.12,45.13,30698.0,31.9317,31.9388,31.9176,31.9246,30698.0
2019-04-22 13:15:00,45.13,45.13,45.1,45.12,53757.0,31.9246,31.9246,31.9034,31.9176,53757.0
2019-04-22 13:20:00,45.11,45.13,45.1,45.12,22979.0,31.9105,31.9246,31.9034,31.9176,22979.0
2019-04-22 13:25:00,45.11,45.12,45.1,45.11,29727.0,31.9105,31.9176,31.9034,31.9105,29727.0
2019-04-22 13:30:00,45.1,45.11,45.08,45.08,33264.0,31.9034,31.9105,31.8893,31.8893,33264.0
2019-04-22 13:35:00,45.09,45.09,45.07,45.09,42728.0,31.8963,31.8963,31.8822,31.8963,42728.0
2019-04-22 13:40:00,45.09,45.09,45.07,45.08,23561.0,31.8963,31.8963,31.8822,31.8893,23561.0
2019-04-22 13:45:00,45.08,45.1,45.07,45.08,29886.0,31.8893,31.9034,31.8822,31.8893,29886.0
2019-04-22 13:50:00,45.08,45.12,45.07,45.12,18471.0,31.8893,31.9176,31.8822,31.9176,18471.0
2019-04-22 13:55:00,45.11,45.11,45.1,45.11,29781.0,31.9105,31.9105,31.9034,31.9105,29781.0
2019-04-22 14:00:00,45.11,45.13,45.11,45.13,27080.0,31.9105,31.9246,31.9105,31.9246,27080.0
2019-04-22 14:05:00,45.13,45.13,45.06,45.06,94552.0,31.9246,31.9246,31.8751,31.8751,94552.0
2019-04-22 14:10:00,45.07,45.07,45.05,45.05,15391.0,31.8822,31.8822,31.8681,31.8681,15391.0
2019-04-22 14:15:00,45.05,45.08,45.05,45.07,10448.0,31.8681,31.8893,31.8681,31.8822,10448.0
2019-04-22 14:20:00,45.06,45.06,45.02,45.05,76643.0,31.8751,31.8751,31.8468,31.8681,76643.0
2019-04-22 14:25:00,45.05,45.05,45.0,45.02,46742.0,31.8681,31.8681,31.8327,31.8468,46742.0
2019-04-22 14:30:00,45.02,45.05,45.02,45.03,82324.0,31.8468,31.8681,31.8468,31.8539,82324.0
2019-04-22 14:35:00,45.04,45.04,44.98,44.99,37048.0,31.861,31.861,31.8185,31.8256,37048.0
2019-04-22 14:40:00,45.0,45.02,44.98,45.01,24599.0,31.8327,31.8468,31.8185,31.8398,24599.0
2019-04-22 14:45:00,45.01,45.02,45.0,45.0,20965.0,31.8398,31.8468,31.8327,31.8327,20965.0
2019-04-22 14:50:00,45.0,45.05,45.0,45.05,9456.0,31.8327,31.8681,31.8327,31.8681,9456.0
2019-04-22 14:55:00,45.05,45.06,45.04,45.05,9861.0,31.8681,31.8751,31.861,31.8681,9861.0
2019-04-22 15:00:00,45.05,45.05,45.04,45.05,6983.0,31.8681,31.8681,31.861,31.8681,6983.0
2019-04-22 15:05:00,45.05,45.06,45.04,45.06,46258.0,31.8681,31.8751,31.861,31.8751,46258.0
2019-04-22 15:10:00,45.05,45.06,45.03,45.05,25782.0,31.8681,31.8751,31.8539,31.8681,25782.0
2019-04-22 15:15:00,45.06,45.07,45.05,45.05,44714.0,31.8751,31.8822,31.8681,31.8681,44714.0
2019-04-22 15:20:00,45.05,45.07,45.05,45.06,23833.0,31.8681,31.8822,31.8681,31.8751,23833.0
2019-04-22 15:25:00,45.06,45.06,45.02,45.03,71853.0,31.8751,31.8751,31.8468,31.8539,71853.0
2019-04-22 15:30:00,45.02,45.08,45.02,45.08,66381.0,31.8468,31.8893,31.8468,31.8893,66381.0
2019-04-22 15:35:00,45.08,45.09,45.07,45.09,45103.0,31.8893,31.8963,31.8822,31.8963,45103.0
2019-04-22 15:40:00,45.09,45.11,45.07,45.07,42356.0,31.8963,31.9105,31.8822,31.8822,42356.0
2019-04-22 15:45:00,45.07,45.09,45.06,45.09,48483.0,31.8822,31.8963,31.8751,31.8963,48483.0
2019-04-22 15:50:00,45.09,45.1,45.07,45.08,95638.0,31.8963,31.9034,31.8822,31.8893,95638.0
2019-04-22 15:55:00,45.08,45.08,45.03,45.04,168152.0,31.8893,31.8893,31.8539,31.861,168152.0
2019-04-23 09:30:00,45.2,45.21,45.09,45.16,165651.0,31.9742,31.9812,31.8963,31.9459,165651.0
2019-04-23 09:35:00,45.15,45.22,45.12,45.2,128150.0,31.9388,31.9883,31.9176,31.9742,128150.0
2019-04-23 09:40:00,45.19,45.21,45.17,45.18,119320.0,31.9671,31.9812,31.9529,31.96,119320.0
2019-04-23 09:45:00,45.19,45.2,45.17,45.18,44885.0,31.9671,31.9742,31.9529,31.96,44885.0
2019-04-23 09:50:00,45.18,45.19,45.15,45.19,77426.0,31.96,31.9671,31.9388,31.9671,77426.0
2019-04-23 09:55:00,45.19,45.19,45.13,45.18,94106.0,31.9671,31.9671,31.9246,31.96,94106.0
2019-04-23 10:00:00,45.18,45.19,45.13,45.15,40767.0,31.96,31.9671,31.9246,31.9388,40767.0
2019-04-23 10:05:00,45.16,45.17,45.11,45.13,60404.0,31.9459,31.9529,31.9105,31.9246,60404.0
2019-04-23 10:10:00,45.13,45.17,45.12,45.15,56498.0,31.9246,31.9529,31.9176,31.9388,56498.0
2019-04-23 10:15:00,45.15,45.15,45.12,45.14,44439.0,31.9388,31.9388,31.9176,31.9317,44439.0
2019-04-23 10:20:00,45.14,45.17,45.12,45.16,66170.0,31.9317,31.9529,31.9176,31.9459,66170.0
2019-04-23 10:25:00,45.16,45.19,45.16,45.16,38763.0,31.9459,31.9671,31.9459,31.9459,38763.0
2019-04-23 10:30:00,45.17,45.18,45.14,45.14,22956.0,31.9529,31.96,31.9317,31.9317,22956.0
2019-04-23 10:35:00,45.14,45.17,45.13,45.16,32082.0,31.9317,31.9529,31.9246,31.9459,32082.0
2019-04-23 10:40:00,45.15,45.2,45.14,45.18,85119.0,31.9388,31.9742,31.9317,31.96,85119.0
2019-04-23 10:45:00,45.19,45.23,45.18,45.19,90836.0,31.9671,31.9954,31.96,31.9671,90836.0
2019-04-23 10:50:00,45.2,45.21,45.18,45.21,28314.0,31.9742,31.9812,31.96,31.9812,28314.0
2019-04-23 10:55:00,45.21,45.25,45.2,45.23,46173.0,31.9812,32.0095,31.9742,31.9954,46173.0
2019-04-23 11:00:00,45.23,45.28,45.22,45.26,54436.0,31.9954,32.0308,31.9883,32.0166,54436.0
2019-04-23 11:05:00,45.26,45.28,45.26,45.28,16737.0,32.0166,32.0308,32.0166,32.0308,16737.0
2019-04-23 11:10:00,45.27,45.29,45.26,45.28,83605.0,32.0237,32.0378,32.0166,32.0308,83605.0
2019-04-23 11:15:00,45.28,45.29,45.22,45.25,64854.0,32.0308,32.0378,31.9883,32.0095,64854.0
2019-04-23 11:20:00,45.24,45.25,45.19,45.21,53590.0,32.0025,32.0095,31.9671,31.9812,53590.0
2019-04-23 11:25:00,45.21,45.24,45.19,45.19,55131.0,31.9812,32.0025,31.9671,31.9671,55131.0
2019-04-23 11:30:00,45.19,45.19,45.09,45.15,94546.0,31.9671,31.9671,31.8963,31.9388,94546.0
2019-04-23 11:35:00,45.16,45.19,45.13,45.14,92414.0,31.9459,31.9671,31.9246,31.9317,92414.0
2019-04-23 11:40:00,45.14,45.14,45.12,45.14,25153.0,31.9317,31.9317,31.9176,31.9317,25153.0
2019-04-23 11:45:00,45.13,45.15,45.13,45.13,16442.0,31.9246,31.9388,31.9246,31.9246,16442.0
2019-04-23 11:50:00,45.13,45.2,45.13,45.19,14485.0,31.9246,31.9742,31.9246,31.9671,14485.0
2019-04-23 11:55:00,45.2,45.22,45.18,45.18,17821.0,31.9742,31.9883,31.96,31.96,17821.0
2019-04-23 12:00:00,45.17,45.2,45.16,45.18,23935.0,31.9529,31.9742,31.9459,31.96,23935.0
2019-04-23 12:05:00,45.19,45.22,45.19,45.21,21593.0,31.9671,31.9883,31.9671,31.9812,21593.0
2019-04-23 12:10:00,45.21,45.21,45.19,45.21,19988.0,31.9812,31.9812,31.9671,31.9812,19988.0
2019-04-23 12:15:00,45.21,45.22,45.17,45.19,27433.0,31.9812,31.9883,31.9529,31.9671,27433.0
2019-04-23 12:20:00,45.19,45.19,45.17,45.18,10792.0,31.9671,31.9671,31.9529,31.96,10792.0
2019-04-23 12:25:00,45.18,45.18,45.16,45.16,14376.0,31.96,31.96,31.9459,31.9459,14376.0
2019-04-23 12:30:00,45.16,45.18,45.12,45.13,34578.0,31.9459,31.96,31.9176,31.9246,34578.0
2019-04-23 12:35:00,45.13,45.18,45.13,45.17,34492.0,31.9246,31.96,31.9246,31.9529,34492.0
2019-04-23 12:40:00,45.16,45.18,45.16,45.18,14481.0,31.9459,31.96,31.9459,31.96,14481.0
2019-04-23 12:45:00,45.17,45.2,45.16,45.19,13670.0,31.9529,31.9742,31.9459,31.9671,13670.0
2019-04-23 12:50:00,45.19,45.19,45.15,45.15,21196.0,31.9671,31.9671,31.9388,31.9388,21196.0
2019-04-23 12:55:00,45.15,45.17,45.14,45.16,8915.0,31.9388,31.9529,31.9317,31.9459,8915.0
2019-04-23 13:00:00,45.16,45.17,45.15,45.16,9642.0,31.9459,31.9529,31.9388,31.9459,9642.0
2019-04-23 13:05:00,45.16,45.16,45.15,45.15,38229.0,31.9459,31.9459,31.9388,31.9388,38229.0
2019-04-23 13:10:00,45.16,45.17,45.15,45.16,30503.0,31.9459,31.9529,31.9388,31.9459,30503.0
2019-04-23 13:15:00,45.17,45.18,45.16,45.18,32327.0,31.9529,31.96,31.9459,31.96,32327.0
2019-04-23 13:20:00,45.19,45.2,45.18,45.19,32688.0,31.9671,31.9742,31.96,31.9671,32688.0
2019-04-23 13:25:00,45.19,45.19,45.18,45.19,11974.0,31.9671,31.9671,31.96,31.9671,11974.0
2019-04-23 13:30:00,45.19,45.19,45.17,45.18,100137.0,31.9671,31.9671,31.9529,31.96,100137.0
2019-04-23 13:35:00,45.17,45.18,45.16,45.18,9811.0,31.9529,31.96,31.9459,31.96,9811.0
2019-04-23 13:40:00,45.17,45.18,45.12,45.14,19673.0,31.9529,31.96,31.9176,31.9317,19673.0
2019-04-23 13:45:00,45.14,45.14,45.11,45.11,23719.0,31.9317,31.9317,31.9105,31.9105,23719.0
2019-04-23 13:50:00,45.11,45.12,45.09,45.09,43841.0,31.9105,31.9176,31.8963,31.8963,43841.0
2019-04-23 13:55:00,45.09,45.1,45.09,45.09,21251.0,31.8963,31.9034,31.8963,31.8963,21251.0
2019-04-23 14:00:00,45.1,45.1,45.07,45.07,90556.0,31.9034,31.9034,31.8822,31.8822,90556.0
2019-04-23 14:05:00,45.07,45.09,45.06,45.06,89172.0,31.8822,31.8963,31.8751,31.8751,89172.0
2019-04-23 14:10:00,45.06,45.09,45.06,45.08,22399.0,31.8751,31.8963,31.8751,31.8893,22399.0
2019-04-23 14:15:00,45.08,45.11,45.08,45.09,46626.0,31.8893,31.9105,31.8893,31.8963,46626.0
2019-04-23 14:20:00,45.09,45.09,45.07,45.08,12016.0,31.8963,31.8963,31.8822,31.8893,12016.0
2019-04-23 14:25:00,45.08,45.09,45.06,45.09,17176.0,31.8893,31.8963,31.8751,31.8963,17176.0
2019-04-23 14:30:00,45.08,45.09,45.05,45.05,35734.0,31.8893,31.8963,31.8681,31.8681,35734.0
2019-04-23 14:35:00,45.05,45.06,45.03,45.06,51176.0,31.8681,31.8751,31.8539,31.8751,51176.0
2019-04-23 14:40:00,45.06,45.07,45.05,45.07,19800.0,31.8751,31.8822,31.8681,31.8822,19800.0
2019-04-23 14:45:00,45.07,45.09,45.06,45.08,17672.0,31.8822,31.8963,31.8751,31.8893,17672.0
2019-04-23 14:50:00,45.07,45.09,45.07,45.09,16614.0,31.8822,31.8963,31.8822,31.8963,16614.0
2019-04-23 14:55:00,45.09,45.11,45.08,45.11,16553.0,31.8963,31.9105,31.8893,31.9105,16553.0
2019-04-23 15:00:00,45.1,45.1,45.06,45.07,25390.0,31.9034,31.9034,31.8751,31.8822,25390.0
2019-04-23 15:05:00,45.08,45.08,45.05,45.06,12215.0,31.8893,31.8893,31.8681,31.8751,12215.0
2019-04-23 15:10:00,45.07,45.07,45.02,45.05,75915.0,31.8822,31.8822,31.8468,31.8681,75915.0
2019-04-23 15:15:00,45.05,45.07,45.03,45.04,37488.0,31.8681,31.8822,31.8539,31.861,37488.0
2019-04-23 15:20:00,45.04,45.08,45.03,45.07,51291.0,31.861,31.8893,31.8539,31.8822,51291.0
2019-04-23 15:25:00,45.06,45.08,45.05,45.06,27684.0,31.8751,31.8893,31.8681,31.8751,27684.0
2019-04-23 15:30:00,45.06,45.06,45.02,45.03,45113.0,31.8751,31.8751,31.8468,31.8539,45113.0
2019-04-23 15:35:00,45.03,45.04,45.01,45.04,35378.0,31.8539,31.861,31.8398,31.861,35378.0
2019-04-23 15:40:00,45.04,45.04,45.01,45.02,45827.0,31.861,31.861,31.8398,31.8468,45827.0
2019-04-23 15:45:00,45.03,45.03,45.01,45.03,54191.0,31.8539,31.8539,31.8398,31.8539,54191.0
2019-04-23 15:50:00,45.03,45.05,45.03,45.05,82081.0,31.8539,31.8681,31.8539,31.8681,82081.0
2019-04-23 15:55:00,45.05,45.06,45.02,45.02,181953.0,31.8681,31.8751,31.8468,31.8468,181953.0
2019-04-24 09:30:00,44.69,44.69,44.5,44.5,279986.0,31.6134,31.6134,31.479,31.479,279986.0
2019-04-24 09:35:00,44.5,44.55,44.47,44.47,112245.0,31.479,31.5144,31.4578,31.4578,112245.0
2019-04-24 09:40:00,44.47,44.48,44.39,44.39,102278.0,31.4578,31.4648,31.4012,31.4012,102278.0
2019-04-24 09:45:00,44.39,44.4,44.34,44.34,97677.0,31.4012,31.4082,31.3658,31.3658,97677.0
2019-04-24 09:50:00,44.34,44.39,44.34,44.35,99408.0,31.3658,31.4012,31.3658,31.3729,99408.0
2019-04-24 09:55:00,44.36,44.4,44.34,44.34,127300.0,31.38,31.4082,31.3658,31.3658,127300.0
2019-04-24 10:00:00,44.34,44.35,44.23,44.26,116742.0,31.3658,31.3729,31.288,31.3092,116742.0
2019-04-24 10:05:00,44.27,44.29,44.22,44.25,108099.0,31.3163,31.3304,31.2809,31.3021,108099.0
2019-04-24 10:10:00,44.25,44.26,44.21,44.26,108223.0,31.3021,31.3092,31.2738,31.3092,108223.0
2019-04-24 10:15:00,44.26,44.31,44.24,44.3,85005.0,31.3092,31.3446,31.2951,31.3375,85005.0
2019-04-24 10:20:00,44.3,44.35,44.29,44.34,73456.0,31.3375,31.3729,31.3304,31.3658,73456.0
2019-04-24 10:25:00,44.34,44.43,44.34,44.43,80085.0,31.3658,31.4295,31.3658,31.4295,80085.0
2019-04-24 10:30:00,44.43,44.44,44.38,44.44,60624.0,31.4295,31.4365,31.3941,31.4365,60624.0
2019-04-24 10:35:00,44.44,44.47,44.42,44.43,43112.0,31.4365,31.4578,31.4224,31.4295,43112.0
2019-04-24 10:40:00,44.44,44.45,44.38,44.38,64327.0,31.4365,31.4436,31.3941,31.3941,64327.0
2019-04-24 10:45:00,44.37,44.41,44.36,44.37,100287.0,31.387,31.4153,31.38,31.387,100287.0
2019-04-24 10:50:00,44.37,44.38,44.33,44.34,67745.0,31.387,31.3941,31.3587,31.3658,67745.0
2019-04-24 10:55:00,44.34,44.4,44.34,44.4,44661.0,31.3658,31.4082,31.3658,31.4082,44661.0
2019-04-24 11:00:00,44.4,44.4,44.36,44.37,21665.0,31.4082,31.4082,31.38,31.387,21665.0
2019-04-24 11:05:00,44.37,44.38,44.33,44.34,57532.0,31.387,31.3941,31.3587,31.3658,57532.0
2019-04-24 11:10:00,44.34,44.36,44.33,44.36,28256.0,31.3658,31.38,31.3587,31.38,28256.0
2019-04-24 11:15:00,44.35,44.37,44.31,44.32,34299.0,31.3729,31.387,31.3446,31.3517,34299.0
2019-04-24 11:20:00,44.32,44.32,44.29,44.3,28567.0,31.3517,31.3517,31.3304,31.3375,28567.0
2019-04-24 11:25:00,44.3,44.33,44.28,44.31,70384.0,31.3375,31.3587,31.3234,31.3446,70384.0
2019-04-24 11:30:00,44.31,44.37,44.3,44.33,115435.0,31.3446,31.387,31.3375,31.3587,115435.0
2019-04-24 11:35:00,44.34,44.36,44.32,44.34,28248.0,31.3658,31.38,31.3517,31.3658,28248.0
2019-04-24 11:40:00,44.34,44.34,44.3,44.32,40504.0,31.3658,31.3658,31.3375,31.3517,40504.0
2019-04-24 11:45:00,44.32,44.33,44.26,44.27,32039.0,31.3517,31.3587,31.3092,31.3163,32039.0
2019-04-24 11:50:00,44.27,44.28,44.25,44.26,27478.0,31.3163,31.3234,31.3021,31.3092,27478.0
2019-04-24 11:55:00,44.26,44.3,44.26,44.28,15580.0,31.3092,31.3375,31.3092,31.3234,15580.0
2019-04-24 12:00:00,44.28,44.29,44.26,44.29,25392.0,31.3234,31.3304,31.3092,31.3304,25392.0
2019-04-24 12:05:00,44.28,44.29,44.26,44.27,11972.0,31.3234,31.3304,31.3092,31.3163,11972.0
2019-04-24 12:10:00,44.27,44.29,44.26,44.29,22639.0,31.3163,31.3304,31.3092,31.3304,22639.0
2019-04-24 12:15:00,44.29,44.3,44.25,44.25,33287.0,31.3304,31.3375,31.3021,31.3021,33287.0
2019-04-24 12:20:00,44.25,44.26,44.22,44.25,43979.0,31.3021,31.3092,31.2809,31.3021,43979.0
2019-04-24 12:25:00,44.25,44.25,44.22,44.22,24273.0,31.3021,31.3021,31.2809,31.2809,24273.0
2019-04-24 12:30:00,44.22,44.22,44.2,44.21,41003.0,31.2809,31.2809,31.2668,31.2738,41003.0
2019-04-24 12:35:00,44.2,44.21,44.13,44.14,49227.0,31.2668,31.2738,31.2173,31.2243,49227.0
2019-04-24 12:40:00,44.14,44.17,44.13,44.16,22036.0,31.2243,31.2455,31.2173,31.2385,22036.0
2019-04-24 12:45:00,44.16,44.18,44.15,44.16,18243.0,31.2385,31.2526,31.2314,31.2385,18243.0
2019-04-24 12:50:00,44.16,44.19,44.16,44.18,30924.0,31.2385,31.2597,31.2385,31.2526,30924.0
2019-04-24 12:55:00,44.18,44.2,44.16,44.17,52637.0,31.2526,31.2668,31.2385,31.2455,52637.0
2019-04-24 13:00:00,44.17,44.18,44.11,44.13,45048.0,31.2455,31.2526,31.2031,31.2173,45048.0
2019-04-24 13:05:00,44.12,44.13,44.1,44.11,45184.0,31.2102,31.2173,31.196,31.2031,45184.0
2019-04-24 13:10:00,44.11,44.12,44.08,44.09,72718.0,31.2031,31.2102,31.1819,31.189,72718.0
2019-04-24 13:15:00,44.09,44.11,44.06,44.1,55463.0,31.189,31.2031,31.1677,31.196,55463.0
2019-04-24 13:20:00,44.11,44.16,44.1,44.14,17063.0,31.2031,31.2385,31.196,31.2243,17063.0
2019-04-24 13:25:00,44.14,44.18,44.13,44.18,30737.0,31.2243,31.2526,31.2173,31.2526,30737.0
2019-04-24 13:30:00,44.19,44.19,44.14,44.16,39511.0,31.2597,31.2597,31.2243,31.2385,39511.0
2019-04-24 13:35:00,44.15,44.17,44.14,44.17,28878.0,31.2314,31.2455,31.2243,31.2455,28878.0
2019-04-24 13:40:00,44.17,44.18,44.15,44.16,66744.0,31.2455,31.2526,31.2314,31.2385,66744.0
2019-04-24 13:45:00,44.16,44.18,44.14,44.17,42538.0,31.2385,31.2526,31.2243,31.2455,42538.0
2019-04-24 13:50:00,44.17,44.18,44.15,44.17,25785.0,31.2455,31.2526,31.2314,31.2455,25785.0
2019-04-24 13:55:00,44.17,44.17,44.14,44.17,54637.0,31.2455,31.2455,31.2243,31.2455,54637.0
2019-04-24 14:00:00,44.16,44.18,44.16,44.17,29260.0,31.2385,31.2526,31.2385,31.2455,29260.0
2019-04-24 14:05:00,44.18,44.18,44.15,44.17,17217.0,31.2526,31.2526,31.2314,31.2455,17217.0
2019-04-24 14:10:00,44.16,44.2,44.16,44.19,22595.0,31.2385,31.2668,31.2385,31.2597,22595.0
2019-04-24 14:15:00,44.2,44.22,44.19,44.22,11684.0,31.2668,31.2809,31.2597,31.2809,11684.0
2019-04-24 14:20:00,44.22,44.22,44.19,44.2,17751.0,31.2809,31.2809,31.2597,31.2668,17751.0
2019-04-24 14:25:00,44.2,44.21,44.15,44.16,41739.0,31.2668,31.2738,31.2314,31.2385,41739.0
2019-04-24 14:30:00,44.16,44.17,44.14,44.16,50594.0,31.2385,31.2455,31.2243,31.2385,50594.0
2019-04-24 14:35:00,44.16,44.17,44.14,44.16,67948.0,31.2385,31.2455,31.2243,31.2385,67948.0
2019-04-24 14:40:00,44.16,44.16,44.12,44.14,45445.0,31.2385,31.2385,31.2102,31.2243,45445.0
2019-04-24 14:45:00,44.14,44.16,44.13,44.16,29375.0,31.2243,31.2385,31.2173,31.2385,29375.0
2019-04-24 14:50:00,44.16,44.17,44.14,44.16,23236.0,31.2385,31.2455,31.2243,31.2385,23236.0
2019-04-24 14:55:00,44.16,44.17,44.14,44.15,23804.0,31.2385,31.2455,31.2243,31.2314,23804.0
2019-04-24 15:00:00,44.15,44.15,44.11,44.12,57546.0,31.2314,31.2314,31.2031,31.2102,57546.0
2019-04-24 15:05:00,44.11,44.13,44.11,44.11,33724.0,31.2031,31.2173,31.2031,31.2031,33724.0
2019-04-24 15:10:00,44.11,44.11,44.08,44.1,43625.0,31.2031,31.2031,31.1819,31.196,43625.0
2019-04-24 15:15:00,44.1,44.11,44.08,44.11,59107.0,31.196,31.2031,31.1819,31.2031,59107.0
2019-04-24 15:20:00,44.11,44.12,44.09,44.12,49518.0,31.2031,31.2102,31.189,31.2102,49518.0
2019-04-24 15:25:00,44.12,44.13,44.1,44.11,81819.0,31.2102,31.2173,31.196,31.2031,81819.0
2019-04-24 15:30:00,44.1,44.12,44.1,44.12,59491.0,31.196,31.2102,31.196,31.2102,59491.0
2019-04-24 15:35:00,44.12,44.12,44.09,44.09,68311.0,31.2102,31.2102,31.189,31.189,68311.0
2019-04-24 15:40:00,44.1,44.17,44.09,44.16,131283.0,31.196,31.2455,31.189,31.2385,131283.0
2019-04-24 15:45:00,44.16,44.17,44.13,44.15,89564.0,31.2385,31.2455,31.2173,31.2314,89564.0
2019-04-24 15:50:00,44.15,44.16,44.13,44.14,144614.0,31.2314,31.2385,31.2173,31.2243,144614.0
2019-04-24 15:55:00,44.14,44.15,44.07,44.13,199867.0,31.2243,31.2314,31.1748,31.2173,199867.0
2019-04-25 09:30:00,43.82,43.84,43.73,43.84,252256.0,30.998,31.0121,30.9343,31.0121,252256.0
2019-04-25 09:35:00,43.84,43.95,43.82,43.92,118318.0,31.0121,31.0899,30.998,31.0687,118318.0
2019-04-25 09:40:00,43.93,43.94,43.86,43.91,71069.0,31.0758,31.0828,31.0263,31.0616,71069.0
2019-04-25 09:45:00,43.9,43.93,43.89,43.9,46840.0,31.0546,31.0758,31.0475,31.0546,46840.0
2019-04-25 09:50:00,43.9,43.93,43.89,43.93,18530.0,31.0546,31.0758,31.0475,31.0758,18530.0
2019-04-25 09:55:00,43.93,44.02,43.93,44.01,68889.0,31.0758,31.1394,31.0758,31.1324,68889.0
2019-04-25 10:00:00,44.02,44.05,44.01,44.04,60669.0,31.1394,31.1607,31.1324,31.1536,60669.0
2019-04-25 10:05:00,44.04,44.09,44.03,44.03,69842.0,31.1536,31.189,31.1465,31.1465,69842.0
2019-04-25 10:10:00,44.02,44.05,43.96,43.97,66958.0,31.1394,31.1607,31.097,31.1041,66958.0
2019-04-25 10:15:00,43.96,44.0,43.94,44.0,42961.0,31.097,31.1253,31.0828,31.1253,42961.0
2019-04-25 10:20:00,44.0,44.05,43.99,44.03,39268.0,31.1253,31.1607,31.1182,31.1465,39268.0
2019-04-25 10:25:00,44.04,44.07,44.02,44.03,62220.0,31.1536,31.1748,31.1394,31.1465,62220.0
2019-04-25 10:30:00,44.03,44.04,43.99,43.99,70195.0,31.1465,31.1536,31.1182,31.1182,70195.0
2019-04-25 10:35:00,44.0,44.05,44.0,44.03,52282.0,31.1253,31.1607,31.1253,31.1465,52282.0
2019-04-25 10:40:00,44.03,44.05,44.01,44.03,40583.0,31.1465,31.1607,31.1324,31.1465,40583.0
2019-04-25 10:45:00,44.03,44.07,44.03,44.07,18599.0,31.1465,31.1748,31.1465,31.1748,18599.0
2019-04-25 10:50:00,44.07,44.08,44.05,44.06,44367.0,31.1748,31.1819,31.1607,31.1677,44367.0
2019-04-25 10:55:00,44.06,44.07,44.02,44.06,36496.0,31.1677,31.1748,31.1394,31.1677,36496.0
2019-04-25 11:00:00,44.06,44.12,44.05,44.1,54435.0,31.1677,31.2102,31.1607,31.196,54435.0
2019-04-25 11:05:00,44.1,44.13,44.09,44.12,24417.0,31.196,31.2173,31.189,31.2102,24417.0
2019-04-25 11:10:00,44.12,44.16,44.11,44.13,31200.0,31.2102,31.2385,31.2031,31.2173,31200.0
2019-04-25 11:15:00,44.13,44.13,44.09,44.11,31919.0,31.2173,31.2173,31.189,31.2031,31919.0
2019-04-25 11:20:00,44.11,44.13,44.11,44.11,11935.0,31.2031,31.2173,31.2031,31.2031,11935.0
2019-04-25 11:25:00,44.11,44.13,44.08,44.08,17563.0,31.2031,31.2173,31.1819,31.1819,17563.0
2019-04-25 11:30:00,44.09,44.11,44.07,44.1,43732.0,31.189,31.2031,31.1748,31.196,43732.0
2019-04-25 11:35:00,44.1,44.11,44.08,44.1,14471.0,31.196,31.2031,31.1819,31.196,14471.0
2019-04-25 11:40:00,44.11,44.12,44.07,44.08,28067.0,31.2031,31.2102,31.1748,31.1819,28067.0
2019-04-25 11:45:00,44.08,44.09,44.05,44.07,17749.0,31.1819,31.189,31.1607,31.1748,17749.0
2019-04-25 11:50:00,44.07,44.07,44.04,44.06,23863.0,31.1748,31.1748,31.1536,31.1677,23863.0
2019-04-25 11:55:00,44.07,44.11,44.06,44.08,21737.0,31.1748,31.2031,31.1677,31.1819,21737.0
2019-04-25 12:00:00,44.09,44.11,44.08,44.1,21727.0,31.189,31.2031,31.1819,31.196,21727.0
2019-04-25 12:05:00,44.1,44.1,44.08,44.09,8960.0,31.196,31.196,31.1819,31.189,8960.0
2019-04-25 12:10:00,44.09,44.12,44.09,44.12,15799.0,31.189,31.2102,31.189,31.2102,15799.0
2019-04-25 12:15:00,44.11,44.12,44.1,44.1,13532.0,31.2031,31.2102,31.196,31.196,13532.0
2019-04-25 12:20:00,44.11,44.12,44.1,44.11,7476.0,31.2031,31.2102,31.196,31.2031,7476.0
2019-04-25 12:25:00,44.11,44.13,44.1,44.1,17958.0,31.2031,31.2173,31.196,31.196,17958.0
2019-04-25 12:30:00,44.1,44.12,44.1,44.11,10179.0,31.196,31.2102,31.196,31.2031,10179.0
2019-04-25 12:35:00,44.1,44.13,44.1,44.11,13656.0,31.196,31.2173,31.196,31.2031,13656.0
2019-04-25 12:40:00,44.12,44.13,44.11,44.13,11949.0,31.2102,31.2173,31.2031,31.2173,11949.0
2019-04-25 12:45:00,44.13,44.14,44.12,44.13,19860.0,31.2173,31.2243,31.2102,31.2173,19860.0
2019-04-25 12:50:00,44.13,44.14,44.13,44.13,9750.0,31.2173,31.2243,31.2173,31.2173,9750.0
2019-04-25 12:55:00,44.13,44.15,44.13,44.15,18577.0,31.2173,31.2314,31.2173,31.2314,18577.0
2019-04-25 13:00:00,44.14,44.18,44.14,44.16,16680.0,31.2243,31.2526,31.2243,31.2385,16680.0
2019-04-25 13:05:00,44.16,44.17,44.15,44.15,10016.0,31.2385,31.2455,31.2314,31.2314,10016.0
2019-04-25 13:10:00,44.16,44.16,44.13,44.15,60522.0,31.2385,31.2385,31.2173,31.2314,60522.0
2019-04-25 13:15:00,44.15,44.16,44.14,44.16,26431.0,31.2314,31.2385,31.2243,31.2385,26431.0
2019-04-25 13:20:00,44.16,44.16,44.15,44.16,7933.0,31.2385,31.2385,31.2314,31.2385,7933.0
2019-04-25 13:25:00,44.16,44.18,44.15,44.18,29629.0,31.2385,31.2526,31.2314,31.2526,29629.0
2019-04-25 13:30:00,44.18,44.19,44.17,44.17,15311.0,31.2526,31.2597,31.2455,31.2455,15311.0
2019-04-25 13:35:00,44.18,44.19,44.15,44.16,21510.0,31.2526,31.2597,31.2314,31.2385,21510.0
2019-04-25 13:40:00,44.16,44.16,44.11,44.12,15533.0,31.2385,31.2385,31.2031,31.2102,15533.0
2019-04-25 13:45:00,44.12,44.14,44.11,44.12,25098.0,31.2102,31.2243,31.2031,31.2102,25098.0
2019-04-25 13:50:00,44.12,44.13,44.09,44.1,8005.0,31.2102,31.2173,31.189,31.196,8005.0
2019-04-25 13:55:00,44.1,44.13,44.09,44.12,11321.0,31.196,31.2173,31.189,31.2102,11321.0
2019-04-25 14:00:00,44.11,44.14,44.11,44.12,15316.0,31.2031,31.2243,31.2031,31.2102,15316.0
2019-04-25 14:05:00,44.11,44.12,44.08,44.09,21125.0,31.2031,31.2102,31.1819,31.189,21125.0
2019-04-25 14:10:00,44.09,44.1,44.07,44.07,7158.0,31.189,31.196,31.1748,31.1748,7158.0
2019-04-25 14:15:00,44.07,44.07,44.06,44.06,4738.0,31.1748,31.1748,31.1677,31.1677,4738.0
2019-04-25 14:20:00,44.05,44.05,44.01,44.02,13459.0,31.1607,31.1607,31.1324,31.1394,13459.0
2019-04-25 14:25:00,44.02,44.03,44.0,44.01,30072.0,31.1394,31.1465,31.1253,31.1324,30072.0
2019-04-25 14:30:00,44.01,44.02,44.01,44.01,27481.0,31.1324,31.1394,31.1324,31.1324,27481.0
2019-04-25 14:35:00,44.0,44.0,43.97,43.98,14090.0,31.1253,31.1253,31.1041,31.1111,14090.0
2019-04-25 14:40:00,43.97,43.98,43.95,43.96,16438.0,31.1041,31.1111,31.0899,31.097,16438.0
2019-04-25 14:45:00,43.95,44.0,43.95,44.0,19624.0,31.0899,31.1253,31.0899,31.1253,19624.0
2019-04-25 14:50:00,43.99,44.01,43.99,44.0,23727.0,31.1182,31.1324,31.1182,31.1253,23727.0
2019-04-25 14:55:00,43.99,43.99,43.97,43.98,18605.0,31.1182,31.1182,31.1041,31.1111,18605.0
2019-04-25 15:00:00,43.98,44.0,43.97,43.98,30028.0,31.1111,31.1253,31.1041,31.1111,30028.0
2019-04-25 15:05:00,43.98,43.99,43.97,43.98,24998.0,31.1111,31.1182,31.1041,31.1111,24998.0
2019-04-25 15:10:00,43.98,44.0,43.97,43.98,19465.0,31.1111,31.1253,31.1041,31.1111,19465.0
2019-04-25 15:15:00,43.98,43.99,43.95,43.99,25663.0,31.1111,31.1182,31.0899,31.1182,25663.0
2019-04-25 15:20:00,43.99,44.0,43.99,44.0,11060.0,31.1182,31.1253,31.1182,31.1253,11060.0
2019-04-25 15:25:00,44.0,44.05,44.0,44.02,42058.0,31.1253,31.1607,31.1253,31.1394,42058.0
2019-04-25 15:30:00,44.03,44.05,44.02,44.04,53622.0,31.1465,31.1607,31.1394,31.1536,53622.0
2019-04-25 15:35:00,44.04,44.04,44.01,44.03,11631.0,31.1536,31.1536,31.1324,31.1465,11631.0
2019-04-25 15:40:00,44.04,44.05,44.02,44.05,20998.0,31.1536,31.1607,31.1394,31.1607,20998.0
2019-04-25 15:45:00,44.05,44.05,44.0,44.01,36017.0,31.1607,31.1607,31.1253,31.1324,36017.0
2019-04-25 15:50:00,44.01,44.02,43.99,44.0,45748.0,31.1324,31.1394,31.1182,31.1253,45748.0
2019-04-25 15:55:00,43.99,44.0,43.94,43.96,106241.0,31.1182,31.1253,31.0828,31.097,106241.0
2019-04-26 09:30:00,43.56,43.6,43.46,43.55,278922.0,30.814,30.8423,30.7433,30.807,278922.0
2019-04-26 09:35:00,43.55,43.56,43.36,43.38,184971.0,30.807,30.814,30.6726,30.6867,184971.0
2019-04-26 09:40:00,43.38,43.41,43.37,43.38,69954.0,30.6867,30.7079,30.6796,30.6867,69954.0
2019-04-26 09:45:00,43.39,43.45,43.38,43.42,112275.0,30.6938,30.7362,30.6867,30.715,112275.0
2019-04-26 09:50:00,43.43,43.44,43.36,43.37,74987.0,30.7221,30.7292,30.6726,30.6796,74987.0
2019-04-26 09:55:00,43.37,43.38,43.34,43.34,42938.0,30.6796,30.6867,30.6584,30.6584,42938.0
2019-04-26 10:00:00,43.34,43.38,43.33,43.36,55763.0,30.6584,30.6867,30.6513,30.6726,55763.0
2019-04-26 10:05:00,43.36,43.38,43.22,43.23,143129.0,30.6726,30.6867,30.5735,30.5806,143129.0
2019-04-26 10:10:00,43.24,43.26,43.21,43.24,103024.0,30.5877,30.6018,30.5665,30.5877,103024.0
2019-04-26 10:15:00,43.24,43.29,43.2,43.28,94059.0,30.5877,30.623,30.5594,30.616,94059.0
2019-04-26 10:20:00,43.27,43.29,43.25,43.27,73381.0,30.6089,30.623,30.5947,30.6089,73381.0
2019-04-26 10:25:00,43.27,43.31,43.27,43.28,76696.0,30.6089,30.6372,30.6089,30.616,76696.0
2019-04-26 10:30:00,43.29,43.3,43.27,43.28,106493.0,30.623,30.6301,30.6089,30.616,106493.0
2019-04-26 10:35:00,43.27,43.31,43.26,43.3,136246.0,30.6089,30.6372,30.6018,30.6301,136246.0
2019-04-26 10:40:00,43.31,43.31,43.22,43.27,62980.0,30.6372,30.6372,30.5735,30.6089,62980.0
2019-04-26 10:45:00,43.26,43.28,43.22,43.22,50093.0,30.6018,30.616,30.5735,30.5735,50093.0
2019-04-26 10:50:00,43.23,43.27,43.2,43.21,229956.0,30.5806,30.6089,30.5594,30.5665,229956.0
2019-04-26 10:55:00,43.22,43.22,43.11,43.12,107779.0,30.5735,30.5735,30.4957,30.5028,107779.0
2019-04-26 11:00:00,43.12,43.14,43.08,43.13,153771.0,30.5028,30.5169,30.4745,30.5099,153771.0
2019-04-26 11:05:00,43.14,43.15,43.12,43.14,71361.0,30.5169,30.524,30.5028,30.5169,71361.0
2019-04-26 11:10:00,43.14,43.16,43.11,43.15,59032.0,30.5169,30.5311,30.4957,30.524,59032.0
2019-04-26 11:15:00,43.15,43.19,43.13,43.18,35487.0,30.524,30.5523,30.5099,30.5452,35487.0
2019-04-26 11:20:00,43.17,43.19,43.13,43.15,70233.0,30.5382,30.5523,30.5099,30.524,70233.0
2019-04-26 11:25:00,43.15,43.18,43.11,43.18,55367.0,30.524,30.5452,30.4957,30.5452,55367.0
2019-04-26 11:30:00,43.17,43.19,43.12,43.19,75560.0,30.5382,30.5523,30.5028,30.5523,75560.0
2019-04-26 11:35:00,43.19,43.22,43.18,43.21,16535.0,30.5523,30.5735,30.5452,30.5665,16535.0
2019-04-26 11:40:00,43.2,43.22,43.18,43.19,33399.0,30.5594,30.5735,30.5452,30.5523,33399.0
2019-04-26 11:45:00,43.18,43.2,43.17,43.18,46875.0,30.5452,30.5594,30.5382,30.5452,46875.0
2019-04-26 11:50:00,43.19,43.19,43.14,43.16,68622.0,30.5523,30.5523,30.5169,30.5311,68622.0
2019-04-26 11:55:00,43.16,43.16,43.1,43.11,53221.0,30.5311,30.5311,30.4886,30.4957,53221.0
2019-04-26 12:00:00,43.1,43.12,43.06,43.06,62320.0,30.4886,30.5028,30.4603,30.4603,62320.0
2019-04-26 12:05:00,43.06,43.1,43.06,43.1,24768.0,30.4603,30.4886,30.4603,30.4886,24768.0
2019-04-26 12:10:00,43.1,43.1,43.06,43.09,21302.0,30.4886,30.4886,30.4603,30.4816,21302.0
2019-04-26 12:15:00,43.09,43.1,43.07,43.09,11230.0,30.4816,30.4886,30.4674,30.4816,11230.0
2019-04-26 12:20:00,43.09,43.1,43.06,43.06,38819.0,30.4816,30.4886,30.4603,30.4603,38819.0
2019-04-26 12:25:00,43.06,43.06,43.02,43.05,68995.0,30.4603,30.4603,30.432,30.4533,68995.0
2019-04-26 12:30:00,43.05,43.06,43.02,43.02,28580.0,30.4533,30.4603,30.432,30.432,28580.0
2019-04-26 12:35:00,43.02,43.04,43.0,43.04,112152.0,30.432,30.4462,30.4179,30.4462,112152.0
2019-04-26 12:40:00,43.04,43.04,43.02,43.02,51111.0,30.4462,30.4462,30.432,30.432,51111.0
2019-04-26 12:45:00,43.02,43.06,43.02,43.06,28226.0,30.432,30.4603,30.432,30.4603,28226.0
2019-04-26 12:50:00,43.05,43.07,43.04,43.06,17140.0,30.4533,30.4674,30.4462,30.4603,17140.0
2019-04-26 12:55:00,43.06,43.07,43.04,43.05,20970.0,30.4603,30.4674,30.4462,30.4533,20970.0
2019-04-26 13:00:00,43.05,43.1,43.04,43.09,19279.0,30.4533,30.4886,30.4462,30.4816,19279.0
2019-04-26 13:05:00,43.09,43.09,43.06,43.08,22008.0,30.4816,30.4816,30.4603,30.4745,22008.0
2019-04-26 13:10:00,43.08,43.08,43.06,43.06,30320.0,30.4745,30.4745,30.4603,30.4603,30320.0
2019-04-26 13:15:00,43.07,43.09,43.06,43.09,29584.0,30.4674,30.4816,30.4603,30.4816,29584.0
2019-04-26 13:20:00,43.09,43.1,43.08,43.09,14752.0,30.4816,30.4886,30.4745,30.4816,14752.0
2019-04-26 13:25:00,43.09,43.1,43.08,43.1,17083.0,30.4816,30.4886,30.4745,30.4886,17083.0
2019-04-26 13:30:00,43.1,43.14,43.09,43.13,32437.0,30.4886,30.5169,30.4816,30.5099,32437.0
2019-04-26 13:35:00,43.12,43.13,43.1,43.12,106528.0,30.5028,30.5099,30.4886,30.5028,106528.0
2019-04-26 13:40:00,43.12,43.12,43.09,43.11,19654.0,30.5028,30.5028,30.4816,30.4957,19654.0
2019-04-26 13:45:00,43.11,43.12,43.11,43.12,11456.0,30.4957,30.5028,30.4957,30.5028,11456.0
2019-04-26 13:50:00,43.11,43.12,43.09,43.11,33796.0,30.4957,30.5028,30.4816,30.4957,33796.0
2019-04-26 13:55:00,43.11,43.17,43.11,43.16,31399.0,30.4957,30.5382,30.4957,30.5311,31399.0
2019-04-26 14:00:00,43.16,43.17,43.13,43.16,29362.0,30.5311,30.5382,30.5099,30.5311,29362.0
2019-04-26 14:05:00,43.15,43.16,43.13,43.16,33122.0,30.524,30.5311,30.5099,30.5311,33122.0
2019-04-26 14:10:00,43.16,43.16,43.12,43.13,24222.0,30.5311,30.5311,30.5028,30.5099,24222.0
2019-04-26 14:15:00,43.12,43.13,43.12,43.13,15170.0,30.5028,30.5099,30.5028,30.5099,15170.0
2019-04-26 14:20:00,43.13,43.19,43.12,43.17,39146.0,30.5099,30.5523,30.5028,30.5382,39146.0
2019-04-26 14:25:00,43.16,43.18,43.14,43.16,36188.0,30.5311,30.5452,30.5169,30.5311,36188.0
2019-04-26 14:30:00,43.16,43.19,43.16,43.18,19326.0,30.5311,30.5523,30.5311,30.5452,19326.0
2019-04-26 14:35:00,43.17,43.18,43.15,43.15,23495.0,30.5382,30.5452,30.524,30.524,23495.0
2019-04-26 14:40:00,43.15,43.16,43.11,43.11,19457.0,30.524,30.5311,30.4957,30.4957,19457.0
2019-04-26 14:45:00,43.11,43.12,43.09,43.09,28230.0,30.4957,30.5028,30.4816,30.4816,28230.0
2019-04-26 14:50:00,43.09,43.1,43.08,43.09,24750.0,30.4816,30.4886,30.4745,30.4816,24750.0
2019-04-26 14:55:00,43.09,43.12,43.09,43.1,16398.0,30.4816,30.5028,30.4816,30.4886,16398.0
2019-04-26 15:00:00,43.1,43.15,43.09,43.15,30192.0,30.4886,30.524,30.4816,30.524,30192.0
2019-04-26 15:05:00,43.14,43.16,43.14,43.15,69222.0,30.5169,30.5311,30.5169,30.524,69222.0
2019-04-26 15:10:00,43.15,43.15,43.11,43.12,60636.0,30.524,30.524,30.4957,30.5028,60636.0
2019-04-26 15:15:00,43.12,43.15,43.11,43.14,47627.0,30.5028,30.524,30.4957,30.5169,47627.0
2019-04-26 15:20:00,43.14,43.15,43.12,43.13,44113.0,30.5169,30.524,30.5028,30.5099,44113.0
2019-04-26 15:25:00,43.12,43.15,43.11,43.15,69647.0,30.5028,30.524,30.4957,30.524,69647.0
2019-04-26 15:30:00,43.15,43.17,43.14,43.16,72182.0,30.524,30.5382,30.5169,30.5311,72182.0
2019-04-26 15:35:00,43.16,43.19,43.15,43.19,57937.0,30.5311,30.5523,30.524,30.5523,57937.0
2019-04-26 15:40:00,43.19,43.2,43.17,43.19,53452.0,30.5523,30.5594,30.5382,30.5523,53452.0
2019-04-26 15:45:00,43.19,43.21,43.17,43.2,96338.0,30.5523,30.5665,30.5382,30.5594,96338.0
2019-04-26 15:50:00,43.21,43.26,43.2,43.26,160683.0,30.5665,30.6018,30.5594,30.6018,160683.0
2019-04-26 15:55:00,43.26,43.31,43.25,43.31,254489.0,30.6018,30.6372,30.5947,30.6372,254489.0
2019-04-29 09:30:00,42.81,42.91,42.76,42.85,316093.0,30.2835,30.3542,30.2481,30.3118,316093.0
2019-04-29 09:35:00,42.86,42.86,42.76,42.77,249494.0,30.3189,30.3189,30.2481,30.2552,249494.0
2019-04-29 09:40:00,42.77,42.8,42.76,42.77,159568.0,30.2552,30.2764,30.2481,30.2552,159568.0
2019-04-29 09:45:00,42.77,42.83,42.75,42.8,140345.0,30.2552,30.2976,30.241,30.2764,140345.0
2019-04-29 09:50:00,42.8,42.8,42.75,42.78,191423.0,30.2764,30.2764,30.241,30.2623,191423.0
2019-04-29 09:55:00,42.77,42.8,42.72,42.73,149418.0,30.2552,30.2764,30.2198,30.2269,149418.0
2019-04-29 10:00:00,42.74,42.91,42.73,42.91,152045.0,30.234,30.3542,30.2269,30.3542,152045.0
2019-04-29 10:05:00,42.91,42.96,42.89,42.91,204852.0,30.3542,30.3896,30.3401,30.3542,204852.0
2019-04-29 10:10:00,42.91,42.91,42.86,42.87,106355.0,30.3542,30.3542,30.3189,30.3259,106355.0
2019-04-29 10:15:00,42.88,42.88,42.82,42.87,63219.0,30.333,30.333,30.2906,30.3259,63219.0
2019-04-29 10:20:00,42.87,42.9,42.86,42.87,33478.0,30.3259,30.3472,30.3189,30.3259,33478.0
2019-04-29 10:25:00,42.87,42.9,42.87,42.88,49634.0,30.3259,30.3472,30.3259,30.333,49634.0
2019-04-29 10:30:00,42.88,42.98,42.87,42.98,73887.0,30.333,30.4038,30.3259,30.4038,73887.0
2019-04-29 10:35:00,42.98,43.0,42.95,42.98,65837.0,30.4038,30.4179,30.3825,30.4038,65837.0
2019-04-29 10:40:00,42.98,42.99,42.95,42.96,33874.0,30.4038,30.4108,30.3825,30.3896,33874.0
2019-04-29 10:45:00,42.96,42.97,42.92,42.96,68038.0,30.3896,30.3967,30.3613,30.3896,68038.0
2019-04-29 10:50:00,42.96,42.96,42.9,42.92,58475.0,30.3896,30.3896,30.3472,30.3613,58475.0
2019-04-29 10:55:00,42.93,42.97,42.9,42.91,56069.0,30.3684,30.3967,30.3472,30.3542,56069.0
2019-04-29 11:00:00,42.91,42.98,42.9,42.98,62430.0,30.3542,30.4038,30.3472,30.4038,62430.0
2019-04-29 11:05:00,42.98,42.99,42.94,42.96,59344.0,30.4038,30.4108,30.3755,30.3896,59344.0
2019-04-29 11:10:00,42.96,42.99,42.94,42.97,83662.0,30.3896,30.4108,30.3755,30.3967,83662.0
2019-04-29 11:15:00,42.97,42.99,42.95,42.98,100161.0,30.3967,30.4108,30.3825,30.4038,100161.0
2019-04-29 11:20:00,42.98,43.0,42.95,42.97,90659.0,30.4038,30.4179,30.3825,30.3967,90659.0
2019-04-29 11:25:00,42.97,42.97,42.91,42.91,78678.0,30.3967,30.3967,30.3542,30.3542,78678.0
2019-04-29 11:30:00,42.91,42.97,42.9,42.96,45147.0,30.3542,30.3967,30.3472,30.3896,45147.0
2019-04-29 11:35:00,42.96,42.99,42.95,42.99,20806.0,30.3896,30.4108,30.3825,30.4108,20806.0
2019-04-29 11:40:00,42.98,43.0,42.97,43.0,20489.0,30.4038,30.4179,30.3967,30.4179,20489.0
2019-04-29 11:45:00,43.0,43.0,42.98,42.99,20244.0,30.4179,30.4179,30.4038,30.4108,20244.0
2019-04-29 11:50:00,43.0,43.03,42.99,43.02,27380.0,30.4179,30.4391,30.4108,30.432,27380.0
2019-04-29 11:55:00,43.01,43.03,43.0,43.02,39485.0,30.425,30.4391,30.4179,30.432,39485.0
2019-04-29 12:00:00,43.03,43.04,43.01,43.03,42141.0,30.4391,30.4462,30.425,30.4391,42141.0
2019-04-29 12:05:00,43.04,43.06,43.02,43.06,21861.0,30.4462,30.4603,30.432,30.4603,21861.0
2019-04-29 12:10:00,43.06,43.06,43.04,43.06,24990.0,30.4603,30.4603,30.4462,30.4603,24990.0
2019-04-29 12:15:00,43.06,43.06,43.04,43.05,9897.0,30.4603,30.4603,30.4462,30.4533,9897.0
2019-04-29 12:20:00,43.05,43.07,43.04,43.07,16152.0,30.4533,30.4674,30.4462,30.4674,16152.0
2019-04-29 12:25:00,43.06,43.1,43.05,43.09,28803.0,30.4603,30.4886,30.4533,30.4816,28803.0
2019-04-29 12:30:00,43.1,43.11,43.08,43.09,20804.0,30.4886,30.4957,30.4745,30.4816,20804.0
2019-04-29 12:35:00,43.09,43.11,43.08,43.09,31240.0,30.4816,30.4957,30.4745,30.4816,31240.0
2019-04-29 12:40:00,43.09,43.11,43.07,43.09,31698.0,30.4816,30.4957,30.4674,30.4816,31698.0
2019-04-29 12:45:00,43.09,43.14,43.08,43.13,53522.0,30.4816,30.5169,30.4745,30.5099,53522.0
2019-04-29 12:50:00,43.14,43.15,43.13,43.15,17178.0,30.5169,30.524,30.5099,30.524,17178.0
2019-04-29 12:55:00,43.15,43.15,43.12,43.13,28667.0,30.524,30.524,30.5028,30.5099,28667.0
2019-04-29 13:00:00,43.13,43.15,43.12,43.14,21581.0,30.5099,30.524,30.5028,30.5169,21581.0
2019-04-29 13:05:00,43.14,43.15,43.13,43.14,32901.0,30.5169,30.524,30.5099,30.5169,32901.0
2019-04-29 13:10:00,43.14,43.16,43.13,43.16,25672.0,30.5169,30.5311,30.5099,30.5311,25672.0
2019-04-29 13:15:00,43.16,43.22,43.16,43.22,92905.0,30.5311,30.5735,30.5311,30.5735,92905.0
2019-04-29 13:20:00,43.22,43.25,43.21,43.23,51350.0,30.5735,30.5947,30.5665,30.5806,51350.0
2019-04-29 13:25:00,43.23,43.26,43.23,43.25,26435.0,30.5806,30.6018,30.5806,30.5947,26435.0
2019-04-29 13:30:00,43.26,43.28,43.25,43.27,43429.0,30.6018,30.616,30.5947,30.6089,43429.0
2019-04-29 13:35:00,43.27,43.27,43.24,43.27,44390.0,30.6089,30.6089,30.5877,30.6089,44390.0
2019-04-29 13:40:00,43.27,43.27,43.23,43.24,104288.0,30.6089,30.6089,30.5806,30.5877,104288.0
2019-04-29 13:45:00,43.25,43.26,43.23,43.25,33944.0,30.5947,30.6018,30.5806,30.5947,33944.0
2019-04-29 13:50:00,43.26,43.27,43.23,43.24,22119.0,30.6018,30.6089,30.5806,30.5877,22119.0
2019-04-29 13:55:00,43.23,43.24,43.23,43.24,23222.0,30.5806,30.5877,30.5806,30.5877,23222.0
2019-04-29 14:00:00,43.23,43.24,43.2,43.22,28790.0,30.5806,30.5877,30.5594,30.5735,28790.0
2019-04-29 14:05:00,43.22,43.24,43.2,43.23,34934.0,30.5735,30.5877,30.5594,30.5806,34934.0
2019-04-29 14:10:00,43.23,43.24,43.22,43.22,32425.0,30.5806,30.5877,30.5735,30.5735,32425.0
2019-04-29 14:15:00,43.23,43.23,43.2,43.22,37773.0,30.5806,30.5806,30.5594,30.5735,37773.0
2019-04-29 14:20:00,43.22,43.23,43.2,43.22,34003.0,30.5735,30.5806,30.5594,30.5735,34003.0
2019-04-29 14:25:00,43.22,43.22,43.18,43.2,65377.0,30.5735,30.5735,30.5452,30.5594,65377.0
2019-04-29 14:30:00,43.21,43.21,43.2,43.21,18395.0,30.5665,30.5665,30.5594,30.5665,18395.0
2019-04-29 14:35:00,43.21,43.21,43.18,43.19,217662.0,30.5665,30.5665,30.5452,30.5523,217662.0
2019-04-29 14:40:00,43.19,43.2,43.18,43.2,22645.0,30.5523,30.5594,30.5452,30.5594,22645.0
2019-04-29 14:45:00,43.19,43.2,43.15,43.16,251340.0,30.5523,30.5594,30.524,30.5311,251340.0
2019-04-29 14:50:00,43.16,43.16,43.1,43.11,53391.0,30.5311,30.5311,30.4886,30.4957,53391.0
2019-04-29 14:55:00,43.11,43.11,43.07,43.09,69248.0,30.4957,30.4957,30.4674,30.4816,69248.0
2019-04-29 15:00:00,43.09,43.13,43.09,43.13,29116.0,30.4816,30.5099,30.4816,30.5099,29116.0
2019-04-29 15:05:00,43.12,43.15,43.12,43.15,24540.0,30.5028,30.524,30.5028,30.524,24540.0
2019-04-29 15:10:00,43.14,43.16,43.14,43.16,24460.0,30.5169,30.5311,30.5169,30.5311,24460.0
2019-04-29 15:15:00,43.16,43.18,43.12,43.14,152864.0,30.5311,30.5452,30.5028,30.5169,152864.0
2019-04-29 15:20:00,43.14,43.16,43.1,43.1,60040.0,30.5169,30.5311,30.4886,30.4886,60040.0
2019-04-29 15:25:00,43.11,43.13,43.07,43.13,241602.0,30.4957,30.5099,30.4674,30.5099,241602.0
2019-04-29 15:30:00,43.13,43.17,43.12,43.13,43934.0,30.5099,30.5382,30.5028,30.5099,43934.0
2019-04-29 15:35:00,43.13,43.13,43.11,43.12,75858.0,30.5099,30.5099,30.4957,30.5028,75858.0
2019-04-29 15:40:00,43.12,43.12,43.11,43.11,39968.0,30.5028,30.5028,30.4957,30.4957,39968.0
2019-04-29 15:45:00,43.12,43.13,43.1,43.11,114824.0,30.5028,30.5099,30.4886,30.4957,114824.0
2019-04-29 15:50:00,43.1,43.12,43.07,43.08,131082.0,30.4886,30.5028,30.4674,30.4745,131082.0
2019-04-29 15:55:00,43.09,43.1,43.02,43.03,305443.0,30.4816,30.4886,30.432,30.4391,305443.0
2019-04-30 09:30:00,43.92,44.0,43.8,43.99,246647.0,31.0687,31.1253,30.9838,31.1182,246647.0
2019-04-30 09:35:00,43.97,43.97,43.82,43.82,140845.0,31.1041,31.1041,30.998,30.998,140845.0
2019-04-30 09:40:00,43.83,43.93,43.78,43.93,139341.0,31.005,31.0758,30.9697,31.0758,139341.0
2019-04-30 09:45:00,43.92,43.97,43.83,43.97,121785.0,31.0687,31.1041,31.005,31.1041,121785.0
2019-04-30 09:50:00,43.97,43.97,43.88,43.91,68717.0,31.1041,31.1041,31.0404,31.0616,68717.0
2019-04-30 09:55:00,43.91,43.94,43.89,43.91,53665.0,31.0616,31.0828,31.0475,31.0616,53665.0
2019-04-30 10:00:00,43.9,43.94,43.87,43.9,132192.0,31.0546,31.0828,31.0333,31.0546,132192.0
2019-04-30 10:05:00,43.9,43.91,43.85,43.87,79047.0,31.0546,31.0616,31.0192,31.0333,79047.0
2019-04-30 10:10:00,43.87,43.9,43.83,43.84,52016.0,31.0333,31.0546,31.005,31.0121,52016.0
2019-04-30 10:15:00,43.84,43.87,43.83,43.86,153563.0,31.0121,31.0333,31.005,31.0263,153563.0
2019-04-30 10:20:00,43.87,43.91,43.87,43.88,92862.0,31.0333,31.0616,31.0333,31.0404,92862.0
2019-04-30 10:25:00,43.88,43.91,43.85,43.91,86094.0,31.0404,31.0616,31.0192,31.0616,86094.0
2019-04-30 10:30:00,43.91,43.92,43.84,43.86,101141.0,31.0616,31.0687,31.0121,31.0263,101141.0
2019-04-30 10:35:00,43.85,43.86,43.81,43.82,60777.0,31.0192,31.0263,30.9909,30.998,60777.0
2019-04-30 10:40:00,43.82,43.84,43.75,43.77,68924.0,30.998,31.0121,30.9484,30.9626,68924.0
2019-04-30 10:45:00,43.77,43.84,43.77,43.82,51646.0,30.9626,31.0121,30.9626,30.998,51646.0
2019-04-30 10:50:00,43.81,43.83,43.79,43.82,52953.0,30.9909,31.005,30.9767,30.998,52953.0
2019-04-30 10:55:00,43.82,43.87,43.81,43.82,57082.0,30.998,31.0333,30.9909,30.998,57082.0
2019-04-30 11:00:00,43.82,43.83,43.64,43.65,254420.0,30.998,31.005,30.8706,30.8777,254420.0
2019-04-30 11:05:00,43.65,43.72,43.62,43.71,113824.0,30.8777,30.9272,30.8565,30.9201,113824.0
2019-04-30 11:10:00,43.71,43.72,43.67,43.72,42883.0,30.9201,30.9272,30.8919,30.9272,42883.0
2019-04-30 11:15:00,43.72,43.78,43.7,43.78,76829.0,30.9272,30.9697,30.9131,30.9697,76829.0
2019-04-30 11:20:00,43.78,43.85,43.78,43.85,130132.0,30.9697,31.0192,30.9697,31.0192,130132.0
2019-04-30 11:25:00,43.85,43.97,43.84,43.93,177648.0,31.0192,31.1041,31.0121,31.0758,177648.0
2019-04-30 11:30:00,43.92,43.95,43.87,43.87,84825.0,31.0687,31.0899,31.0333,31.0333,84825.0
2019-04-30 11:35:00,43.86,43.9,43.84,43.89,124885.0,31.0263,31.0546,31.0121,31.0475,124885.0
2019-04-30 11:40:00,43.89,43.92,43.86,43.88,63237.0,31.0475,31.0687,31.0263,31.0404,63237.0
2019-04-30 11:45:00,43.89,43.9,43.85,43.89,25237.0,31.0475,31.0546,31.0192,31.0475,25237.0
2019-04-30 11:50:00,43.89,43.91,43.87,43.88,40045.0,31.0475,31.0616,31.0333,31.0404,40045.0
2019-04-30 11:55:00,43.88,43.89,43.86,43.86,28054.0,31.0404,31.0475,31.0263,31.0263,28054.0
2019-04-30 12:00:00,43.86,43.88,43.83,43.83,26518.0,31.0263,31.0404,31.005,31.005,26518.0
2019-04-30 12:05:00,43.82,43.87,43.81,43.86,35817.0,30.998,31.0333,30.9909,31.0263,35817.0
2019-04-30 12:10:00,43.86,43.88,43.85,43.85,23986.0,31.0263,31.0404,31.0192,31.0192,23986.0
2019-04-30 12:15:00,43.86,43.86,43.83,43.84,24921.0,31.0263,31.0263,31.005,31.0121,24921.0
2019-04-30 12:20:00,43.84,43.85,43.8,43.83,39411.0,31.0121,31.0192,30.9838,31.005,39411.0
2019-04-30 12:25:00,43.83,43.84,43.81,43.82,20004.0,31.005,31.0121,30.9909,30.998,20004.0
2019-04-30 12:30:00,43.83,43.87,43.81,43.85,56455.0,31.005,31.0333,30.9909,31.0192,56455.0
2019-04-30 12:35:00,43.85,43.86,43.81,43.83,62966.0,31.0192,31.0263,30.9909,31.005,62966.0
2019-04-30 12:40:00,43.84,43.88,43.83,43.88,28227.0,31.0121,31.0404,31.005,31.0404,28227.0
2019-04-30 12:45:00,43.88,43.88,43.84,43.86,33359.0,31.0404,31.0404,31.0121,31.0263,33359.0
2019-04-30 12:50:00,43.87,43.88,43.84,43.86,21943.0,31.0333,31.0404,31.0121,31.0263,21943.0
2019-04-30 12:55:00,43.87,43.92,43.86,43.91,83212.0,31.0333,31.0687,31.0263,31.0616,83212.0
2019-04-30 13:00:00,43.91,43.95,43.91,43.93,39187.0,31.0616,31.0899,31.0616,31.0758,39187.0
2019-04-30 13:05:00,43.94,43.95,43.93,43.94,21254.0,31.0828,31.0899,31.0758,31.0828,21254.0
2019-04-30 13:10:00,43.94,43.95,43.93,43.94,21889.0,31.0828,31.0899,31.0758,31.0828,21889.0
2019-04-30 13:15:00,43.94,43.95,43.9,43.91,46194.0,31.0828,31.0899,31.0546,31.0616,46194.0
2019-04-30 13:20:00,43.92,43.95,43.91,43.95,64491.0,31.0687,31.0899,31.0616,31.0899,64491.0
2019-04-30 13:25:00,43.95,43.98,43.94,43.98,30676.0,31.0899,31.1111,31.0828,31.1111,30676.0
2019-04-30 13:30:00,43.98,43.99,43.96,43.97,16907.0,31.1111,31.1182,31.097,31.1041,16907.0
2019-04-30 13:35:00,43.98,43.99,43.96,43.98,39883.0,31.1111,31.1182,31.097,31.1111,39883.0
2019-04-30 13:40:00,43.97,43.98,43.94,43.97,31843.0,31.1041,31.1111,31.0828,31.1041,31843.0
2019-04-30 13:45:00,43.97,43.98,43.95,43.96,10381.0,31.1041,31.1111,31.0899,31.097,10381.0
2019-04-30 13:50:00,43.97,43.99,43.95,43.97,16152.0,31.1041,31.1182,31.0899,31.1041,16152.0
2019-04-30 13:55:00,43.97,43.99,43.97,43.97,16839.0,31.1041,31.1182,31.1041,31.1041,16839.0
2019-04-30 14:00:00,43.98,43.98,43.91,43.93,43473.0,31.1111,31.1111,31.0616,31.0758,43473.0
2019-04-30 14:05:00,43.93,43.96,43.9,43.91,67625.0,31.0758,31.097,31.0546,31.0616,67625.0
2019-04-30 14:10:00,43.9,43.91,43.88,43.89,29705.0,31.0546,31.0616,31.0404,31.0475,29705.0
2019-04-30 14:15:00,43.88,43.9,43.88,43.9,37631.0,31.0404,31.0546,31.0404,31.0546,37631.0
2019-04-30 14:20:00,43.9,43.92,43.89,43.91,44007.0,31.0546,31.0687,31.0475,31.0616,44007.0
2019-04-30 14:25:00,43.91,43.91,43.88,43.91,27698.0,31.0616,31.0616,31.0404,31.0616,27698.0
2019-04-30 14:30:00,43.91,43.92,43.86,43.86,48314.0,31.0616,31.0687,31.0263,31.0263,48314.0
2019-04-30 14:35:00,43.87,43.87,43.77,43.82,98103.0,31.0333,31.0333,30.9626,30.998,98103.0
2019-04-30 14:40:00,43.82,43.83,43.8,43.8,30768.0,30.998,31.005,30.9838,30.9838,30768.0
2019-04-30 14:45:00,43.8,43.82,43.8,43.82,37677.0,30.9838,30.998,30.9838,30.998,37677.0
2019-04-30 14:50:00,43.82,43.82,43.79,43.79,37649.0,30.998,30.998,30.9767,30.9767,37649.0
2019-04-30 14:55:00,43.8,43.8,43.78,43.8,44771.0,30.9838,30.9838,30.9697,30.9838,44771.0
2019-04-30 15:00:00,43.79,43.82,43.79,43.82,25433.0,30.9767,30.998,30.9767,30.998,25433.0
2019-04-30 15:05:00,43.82,43.82,43.78,43.78,35442.0,30.998,30.998,30.9697,30.9697,35442.0
2019-04-30 15:10:00,43.79,43.79,43.78,43.79,18745.0,30.9767,30.9767,30.9697,30.9767,18745.0
2019-04-30 15:15:00,43.78,43.79,43.75,43.77,73603.0,30.9697,30.9767,30.9484,30.9626,73603.0
2019-04-30 15:20:00,43.77,43.82,43.75,43.76,56063.0,30.9626,30.998,30.9484,30.9555,56063.0
2019-04-30 15:25:00,43.76,43.78,43.74,43.76,54470.0,30.9555,30.9697,30.9414,30.9555,54470.0
2019-04-30 15:30:00,43.76,43.79,43.75,43.78,42762.0,30.9555,30.9767,30.9484,30.9697,42762.0
2019-04-30 15:35:00,43.78,43.81,43.78,43.8,60225.0,30.9697,30.9909,30.9697,30.9838,60225.0
2019-04-30 15:40:00,43.8,43.82,43.8,43.8,47729.0,30.9838,30.998,30.9838,30.9838,47729.0
2019-04-30 15:45:00,43.8,43.81,43.79,43.79,127465.0,30.9838,30.9909,30.9767,30.9767,127465.0
2019-04-30 15:50:00,43.8,43.81,43.76,43.8,203239.0,30.9838,30.9909,30.9555,30.9838,203239.0
2019-04-30 15:55:00,43.81,43.82,43.73,43.73,270973.0,30.9909,30.998,30.9343,30.9343,270973.0
2019-05-01 09:30:00,43.74,43.8,43.7,43.72,116461.0,30.9414,30.9838,30.9131,30.9272,116461.0
2019-05-01 09:35:00,43.72,43.81,43.71,43.76,48053.0,30.9272,30.9909,30.9201,30.9555,48053.0
2019-05-01 09:40:00,43.76,43.76,43.67,43.7,84075.0,30.9555,30.9555,30.8919,30.9131,84075.0
2019-05-01 09:45:00,43.7,43.7,43.62,43.63,94969.0,30.9131,30.9131,30.8565,30.8636,94969.0
2019-05-01 09:50:00,43.63,43.63,43.55,43.55,95030.0,30.8636,30.8636,30.807,30.807,95030.0
2019-05-01 09:55:00,43.56,43.56,43.51,43.54,53139.0,30.814,30.814,30.7787,30.7999,53139.0
2019-05-01 10:00:00,43.52,43.54,43.4,43.43,96797.0,30.7857,30.7999,30.7009,30.7221,96797.0
2019-05-01 10:05:00,43.43,43.46,43.42,43.45,43723.0,30.7221,30.7433,30.715,30.7362,43723.0
2019-05-01 10:10:00,43.45,43.47,43.42,43.42,63809.0,30.7362,30.7504,30.715,30.715,63809.0
2019-05-01 10:15:00,43.41,43.46,43.4,43.44,45099.0,30.7079,30.7433,30.7009,30.7292,45099.0
2019-05-01 10:20:00,43.44,43.48,43.43,43.46,21435.0,30.7292,30.7574,30.7221,30.7433,21435.0
2019-05-01 10:25:00,43.46,43.46,43.44,43.45,35188.0,30.7433,30.7433,30.7292,30.7362,35188.0
2019-05-01 10:30:00,43.44,43.44,43.32,43.35,130500.0,30.7292,30.7292,30.6443,30.6655,130500.0
2019-05-01 10:35:00,43.36,43.4,43.33,43.38,72099.0,30.6726,30.7009,30.6513,30.6867,72099.0
2019-05-01 10:40:00,43.37,43.37,43.34,43.37,23519.0,30.6796,30.6796,30.6584,30.6796,23519.0
2019-05-01 10:45:00,43.37,43.39,43.35,43.35,16720.0,30.6796,30.6938,30.6655,30.6655,16720.0
2019-05-01 10:50:00,43.35,43.35,43.3,43.3,64886.0,30.6655,30.6655,30.6301,30.6301,64886.0
2019-05-01 10:55:00,43.3,43.31,43.25,43.25,62151.0,30.6301,30.6372,30.5947,30.5947,62151.0
2019-05-01 11:00:00,43.25,43.28,43.24,43.27,43678.0,30.5947,30.616,30.5877,30.6089,43678.0
2019-05-01 11:05:00,43.26,43.28,43.24,43.26,59664.0,30.6018,30.616,30.5877,30.6018,59664.0
2019-05-01 11:10:00,43.26,43.29,43.24,43.29,132405.0,30.6018,30.623,30.5877,30.623,132405.0
2019-05-01 11:15:00,43.29,43.31,43.27,43.28,41600.0,30.623,30.6372,30.6089,30.616,41600.0
2019-05-01 11:20:00,43.28,43.29,43.25,43.29,92713.0,30.616,30.623,30.5947,30.623,92713.0
2019-05-01 11:25:00,43.29,43.32,43.26,43.26,52908.0,30.623,30.6443,30.6018,30.6018,52908.0
2019-05-01 11:30:00,43.27,43.39,43.26,43.38,99064.0,30.6089,30.6938,30.6018,30.6867,99064.0
2019-05-01 11:35:00,43.38,43.41,43.37,43.39,27518.0,30.6867,30.7079,30.6796,30.6938,27518.0
2019-05-01 11:40:00,43.39,43.42,43.38,43.41,29770.0,30.6938,30.715,30.6867,30.7079,29770.0
2019-05-01 11:45:00,43.41,43.42,43.39,43.42,16816.0,30.7079,30.715,30.6938,30.715,16816.0
2019-05-01 11:50:00,43.42,43.43,43.41,43.41,16494.0,30.715,30.7221,30.7079,30.7079,16494.0
2019-05-01 11:55:00,43.41,43.42,43.39,43.4,17346.0,30.7079,30.715,30.6938,30.7009,17346.0
2019-05-01 12:00:00,43.4,43.4,43.35,43.36,14849.0,30.7009,30.7009,30.6655,30.6726,14849.0
2019-05-01 12:05:00,43.36,43.36,43.32,43.33,17205.0,30.6726,30.6726,30.6443,30.6513,17205.0
2019-05-01 12:10:00,43.33,43.37,43.32,43.36,36910.0,30.6513,30.6796,30.6443,30.6726,36910.0
2019-05-01 12:15:00,43.37,43.38,43.35,43.36,7858.0,30.6796,30.6867,30.6655,30.6726,7858.0
2019-05-01 12:20:00,43.36,43.36,43.33,43.34,12117.0,30.6726,30.6726,30.6513,30.6584,12117.0
2019-05-01 12:25:00,43.34,43.36,43.33,43.34,23701.0,30.6584,30.6726,30.6513,30.6584,23701.0
2019-05-01 12:30:00,43.34,43.35,43.32,43.34,33138.0,30.6584,30.6655,30.6443,30.6584,33138.0
2019-05-01 12:35:00,43.34,43.36,43.33,43.33,14815.0,30.6584,30.6726,30.6513,30.6513,14815.0
2019-05-01 12:40:00,43.33,43.36,43.32,43.35,23712.0,30.6513,30.6726,30.6443,30.6655,23712.0
2019-05-01 12:45:00,43.35,43.36,43.35,43.35,6534.0,30.6655,30.6726,30.6655,30.6655,6534.0
2019-05-01 12:50:00,43.35,43.38,43.35,43.38,17373.0,30.6655,30.6867,30.6655,30.6867,17373.0
2019-05-01 12:55:00,43.37,43.4,43.36,43.39,23186.0,30.6796,30.7009,30.6726,30.6938,23186.0
2019-05-01 13:00:00,43.4,43.46,43.39,43.4,29744.0,30.7009,30.7433,30.6938,30.7009,29744.0
2019-05-01 13:05:00,43.39,43.4,43.36,43.37,22744.0,30.6938,30.7009,30.6726,30.6796,22744.0
2019-05-01 13:10:00,43.37,43.37,43.34,43.37,39786.0,30.6796,30.6796,30.6584,30.6796,39786.0
2019-05-01 13:15:00,43.37,43.37,43.34,43.35,9837.0,30.6796,30.6796,30.6584,30.6655,9837.0
2019-05-01 13:20:00,43.35,43.37,43.35,43.37,26171.0,30.6655,30.6796,30.6655,30.6796,26171.0
2019-05-01 13:25:00,43.37,43.39,43.35,43.35,33065.0,30.6796,30.6938,30.6655,30.6655,33065.0
2019-05-01 13:30:00,43.36,43.37,43.3,43.3,93824.0,30.6726,30.6796,30.6301,30.6301,93824.0
2019-05-01 13:35:00,43.3,43.31,43.28,43.29,44221.0,30.6301,30.6372,30.616,30.623,44221.0
2019-05-01 13:40:00,43.28,43.29,43.21,43.21,78037.0,30.616,30.623,30.5665,30.5665,78037.0
2019-05-01 13:45:00,43.22,43.23,43.19,43.22,88032.0,30.5735,30.5806,30.5523,30.5735,88032.0
2019-05-01 13:50:00,43.21,43.23,43.21,43.23,65229.0,30.5665,30.5806,30.5665,30.5806,65229.0
2019-05-01 13:55:00,43.23,43.23,43.2,43.22,25894.0,30.5806,30.5806,30.5594,30.5735,25894.0
2019-05-01 14:00:00,43.22,43.3,43.19,43.29,32110.0,30.5735,30.6301,30.5523,30.623,32110.0
2019-05-01 14:05:00,43.29,43.34,43.28,43.31,33689.0,30.623,30.6584,30.616,30.6372,33689.0
2019-05-01 14:10:00,43.3,43.32,43.29,43.3,23745.0,30.6301,30.6443,30.623,30.6301,23745.0
2019-05-01 14:15:00,43.31,43.33,43.3,43.33,26331.0,30.6372,30.6513,30.6301,30.6513,26331.0
2019-05-01 14:20:00,43.33,43.34,43.31,43.32,15134.0,30.6513,30.6584,30.6372,30.6443,15134.0
2019-05-01 14:25:00,43.32,43.33,43.3,43.3,26266.0,30.6443,30.6513,30.6301,30.6301,26266.0
2019-05-01 14:30:00,43.29,43.32,43.22,43.23,23194.0,30.623,30.6443,30.5735,30.5806,23194.0
2019-05-01 14:35:00,43.23,43.25,43.16,43.17,34568.0,30.5806,30.5947,30.5311,30.5382,34568.0
2019-05-01 14:40:00,43.16,43.19,43.13,43.17,24835.0,30.5311,30.5523,30.5099,30.5382,24835.0
2019-05-01 14:45:00,43.18,43.19,43.15,43.16,21000.0,30.5452,30.5523,30.524,30.5311,21000.0
2019-05-01 14:50:00,43.16,43.2,43.14,43.19,36012.0,30.5311,30.5594,30.5169,30.5523,36012.0
2019-05-01 14:55:00,43.18,43.22,43.18,43.2,22245.0,30.5452,30.5735,30.5452,30.5594,22245.0
2019-05-01 15:00:00,43.2,43.22,43.17,43.21,162552.0,30.5594,30.5735,30.5382,30.5665,162552.0
2019-05-01 15:05:00,43.21,43.22,43.17,43.18,40937.0,30.5665,30.5735,30.5382,30.5452,40937.0
2019-05-01 15:10:00,43.18,43.22,43.18,43.22,36074.0,30.5452,30.5735,30.5452,30.5735,36074.0
2019-05-01 15:15:00,43.21,43.23,43.19,43.22,27861.0,30.5665,30.5806,30.5523,30.5735,27861.0
2019-05-01 15:20:00,43.22,43.23,43.17,43.17,36857.0,30.5735,30.5806,30.5382,30.5382,36857.0
2019-05-01 15:25:00,43.17,43.22,43.16,43.21,34800.0,30.5382,30.5735,30.5311,30.5665,34800.0
2019-05-01 15:30:00,43.2,43.21,43.16,43.17,34447.0,30.5594,30.5665,30.5311,30.5382,34447.0
2019-05-01 15:35:00,43.17,43.19,43.16,43.16,50330.0,30.5382,30.5523,30.5311,30.5311,50330.0
2019-05-01 15:40:00,43.16,43.2,43.15,43.2,59173.0,30.5311,30.5594,30.524,30.5594,59173.0
2019-05-01 15:45:00,43.19,43.2,43.11,43.12,122597.0,30.5523,30.5594,30.4957,30.5028,122597.0
2019-05-01 15:50:00,43.11,43.15,43.11,43.12,104600.0,30.4957,30.524,30.4957,30.5028,104600.0
2019-05-01 15:55:00,43.12,43.12,43.04,43.06,221684.0,30.5028,30.5028,30.4462,30.4603,221684.0
2019-05-02 09:30:00,43.05,43.06,42.9,42.91,178857.0,30.4533,30.4603,30.3472,30.3542,178857.0
2019-05-02 09:35:00,42.9,42.96,42.9,42.96,75011.0,30.3472,30.3896,30.3472,30.3896,75011.0
2019-05-02 09:40:00,42.96,43.0,42.92,42.98,74477.0,30.3896,30.4179,30.3613,30.4038,74477.0
2019-05-02 09:45:00,42.98,43.04,42.97,43.04,80202.0,30.4038,30.4462,30.3967,30.4462,80202.0
2019-05-02 09:50:00,43.04,43.05,43.01,43.02,51441.0,30.4462,30.4533,30.425,30.432,51441.0
2019-05-02 09:55:00,43.02,43.03,42.94,43.0,64226.0,30.432,30.4391,30.3755,30.4179,64226.0
2019-05-02 10:00:00,42.99,43.03,42.95,42.98,157424.0,30.4108,30.4391,30.3825,30.4038,157424.0
2019-05-02 10:05:00,42.97,42.99,42.94,42.97,70532.0,30.3967,30.4108,30.3755,30.3967,70532.0
2019-05-02 10:10:00,42.96,43.02,42.95,43.01,92711.0,30.3896,30.432,30.3825,30.425,92711.0
2019-05-02 10:15:00,43.01,43.01,42.92,42.95,93079.0,30.425,30.425,30.3613,30.3825,93079.0
2019-05-02 10:20:00,42.95,42.99,42.94,42.98,61961.0,30.3825,30.4108,30.3755,30.4038,61961.0
2019-05-02 10:25:00,42.98,43.02,42.94,42.97,58231.0,30.4038,30.432,30.3755,30.3967,58231.0
2019-05-02 10:30:00,42.97,43.02,42.96,43.01,73130.0,30.3967,30.432,30.3896,30.425,73130.0
2019-05-02 10:35:00,43.0,43.02,42.98,43.0,28991.0,30.4179,30.432,30.4038,30.4179,28991.0
2019-05-02 10:40:00,42.99,43.0,42.94,42.95,50934.0,30.4108,30.4179,30.3755,30.3825,50934.0
2019-05-02 10:45:00,42.94,42.97,42.92,42.94,91640.0,30.3755,30.3967,30.3613,30.3755,91640.0
2019-05-02 10:50:00,42.93,42.94,42.9,42.91,36135.0,30.3684,30.3755,30.3472,30.3542,36135.0
2019-05-02 10:55:00,42.91,42.93,42.89,42.89,95614.0,30.3542,30.3684,30.3401,30.3401,95614.0
2019-05-02 11:00:00,42.89,42.95,42.88,42.95,75879.0,30.3401,30.3825,30.333,30.3825,75879.0
2019-05-02 11:05:00,42.94,42.97,42.93,42.96,129197.0,30.3755,30.3967,30.3684,30.3896,129197.0
2019-05-02 11:10:00,42.96,42.96,42.88,42.89,46292.0,30.3896,30.3896,30.333,30.3401,46292.0
2019-05-02 11:15:00,42.88,42.88,42.77,42.78,63161.0,30.333,30.333,30.2552,30.2623,63161.0
2019-05-02 11:20:00,42.78,42.78,42.73,42.75,125640.0,30.2623,30.2623,30.2269,30.241,125640.0
2019-05-02 11:25:00,42.74,42.76,42.72,42.74,150671.0,30.234,30.2481,30.2198,30.234,150671.0
2019-05-02 11:30:00,42.74,42.87,42.74,42.87,97440.0,30.234,30.3259,30.234,30.3259,97440.0
2019-05-02 11:35:00,42.87,42.9,42.85,42.86,58765.0,30.3259,30.3472,30.3118,30.3189,58765.0
2019-05-02 11:40:00,42.86,42.9,42.81,42.82,48082.0,30.3189,30.3472,30.2835,30.2906,48082.0
2019-05-02 11:45:00,42.82,42.87,42.8,42.87,52166.0,30.2906,30.3259,30.2764,30.3259,52166.0
2019-05-02 11:50:00,42.86,42.87,42.78,42.82,48682.0,30.3189,30.3259,30.2623,30.2906,48682.0
2019-05-02 11:55:00,42.81,42.81,42.76,42.8,27310.0,30.2835,30.2835,30.2481,30.2764,27310.0
2019-05-02 12:00:00,42.79,42.8,42.76,42.77,26886.0,30.2693,30.2764,30.2481,30.2552,26886.0
2019-05-02 12:05:00,42.77,42.82,42.76,42.77,80674.0,30.2552,30.2906,30.2481,30.2552,80674.0
2019-05-02 12:10:00,42.77,42.78,42.73,42.73,33384.0,30.2552,30.2623,30.2269,30.2269,33384.0
2019-05-02 12:15:00,42.73,42.74,42.7,42.73,29340.0,30.2269,30.234,30.2057,30.2269,29340.0
2019-05-02 12:20:00,42.73,42.77,42.73,42.77,16717.0,30.2269,30.2552,30.2269,30.2552,16717.0
2019-05-02 12:25:00,42.76,42.78,42.76,42.77,26360.0,30.2481,30.2623,30.2481,30.2552,26360.0
2019-05-02 12:30:00,42.78,42.81,42.76,42.77,35310.0,30.2623,30.2835,30.2481,30.2552,35310.0
2019-05-02 12:35:00,42.77,42.79,42.75,42.76,54074.0,30.2552,30.2693,30.241,30.2481,54074.0
2019-05-02 12:40:00,42.77,42.77,42.73,42.75,15430.0,30.2552,30.2552,30.2269,30.241,15430.0
2019-05-02 12:45:00,42.75,42.79,42.75,42.77,13590.0,30.241,30.2693,30.241,30.2552,13590.0
2019-05-02 12:50:00,42.77,42.8,42.74,42.8,124294.0,30.2552,30.2764,30.234,30.2764,124294.0
2019-05-02 12:55:00,42.79,42.8,42.73,42.74,75430.0,30.2693,30.2764,30.2269,30.234,75430.0
2019-05-02 13:00:00,42.74,42.74,42.68,42.68,37321.0,30.234,30.234,30.1915,30.1915,37321.0
2019-05-02 13:05:00,42.68,42.69,42.67,42.68,19689.0,30.1915,30.1986,30.1845,30.1915,19689.0
2019-05-02 13:10:00,42.68,42.7,42.67,42.68,42974.0,30.1915,30.2057,30.1845,30.1915,42974.0
2019-05-02 13:15:00,42.68,42.71,42.68,42.71,20722.0,30.1915,30.2128,30.1915,30.2128,20722.0
2019-05-02 13:20:00,42.71,42.72,42.68,42.68,37754.0,30.2128,30.2198,30.1915,30.1915,37754.0
2019-05-02 13:25:00,42.68,42.68,42.64,42.64,26146.0,30.1915,30.1915,30.1632,30.1632,26146.0
2019-05-02 13:30:00,42.64,42.66,42.58,42.58,78869.0,30.1632,30.1774,30.1208,30.1208,78869.0
2019-05-02 13:35:00,42.58,42.61,42.57,42.58,79352.0,30.1208,30.142,30.1137,30.1208,79352.0
2019-05-02 13:40:00,42.59,42.6,42.56,42.58,60386.0,30.1279,30.1349,30.1066,30.1208,60386.0
2019-05-02 13:45:00,42.59,42.62,42.57,42.59,56831.0,30.1279,30.1491,30.1137,30.1279,56831.0
2019-05-02 13:50:00,42.59,42.65,42.58,42.61,48437.0,30.1279,30.1703,30.1208,30.142,48437.0
2019-05-02 13:55:00,42.61,42.65,42.6,42.63,34673.0,30.142,30.1703,30.1349,30.1562,34673.0
2019-05-02 14:00:00,42.63,42.65,42.62,42.64,30811.0,30.1562,30.1703,30.1491,30.1632,30811.0
2019-05-02 14:05:00,42.63,42.67,42.63,42.65,49241.0,30.1562,30.1845,30.1562,30.1703,49241.0
2019-05-02 14:10:00,42.65,42.68,42.64,42.67,28937.0,30.1703,30.1915,30.1632,30.1845,28937.0
2019-05-02 14:15:00,42.66,42.72,42.66,42.71,36819.0,30.1774,30.2198,30.1774,30.2128,36819.0
2019-05-02 14:20:00,42.72,42.77,42.71,42.76,27555.0,30.2198,30.2552,30.2128,30.2481,27555.0
2019-05-02 14:25:00,42.76,42.77,42.72,42.73,25651.0,30.2481,30.2552,30.2198,30.2269,25651.0
2019-05-02 14:30:00,42.73,42.75,42.72,42.74,23364.0,30.2269,30.241,30.2198,30.234,23364.0
2019-05-02 14:35:00,42.74,42.74,42.72,42.73,20565.0,30.234,30.234,30.2198,30.2269,20565.0
2019-05-02 14:40:00,42.73,42.73,42.7,42.71,21280.0,30.2269,30.2269,30.2057,30.2128,21280.0
2019-05-02 14:45:00,42.72,42.72,42.64,42.65,27075.0,30.2198,30.2198,30.1632,30.1703,27075.0
2019-05-02 14:50:00,42.65,42.68,42.63,42.65,30410.0,30.1703,30.1915,30.1562,30.1703,30410.0
2019-05-02 14:55:00,42.65,42.67,42.64,42.64,27404.0,30.1703,30.1845,30.1632,30.1632,27404.0
2019-05-02 15:00:00,42.65,42.66,42.62,42.63,50483.0,30.1703,30.1774,30.1491,30.1562,50483.0
2019-05-02 15:05:00,42.63,42.64,42.62,42.63,36256.0,30.1562,30.1632,30.1491,30.1562,36256.0
2019-05-02 15:10:00,42.63,42.64,42.62,42.64,38235.0,30.1562,30.1632,30.1491,30.1632,38235.0
2019-05-02 15:15:00,42.63,42.66,42.62,42.65,33656.0,30.1562,30.1774,30.1491,30.1703,33656.0
2019-05-02 15:20:00,42.65,42.69,42.65,42.69,49061.0,30.1703,30.1986,30.1703,30.1986,49061.0
2019-05-02 15:25:00,42.69,42.7,42.67,42.68,48915.0,30.1986,30.2057,30.1845,30.1915,48915.0
2019-05-02 15:30:00,42.68,42.68,42.62,42.63,56868.0,30.1915,30.1915,30.1491,30.1562,56868.0
2019-05-02 15:35:00,42.63,42.65,42.6,42.64,55704.0,30.1562,30.1703,30.1349,30.1632,55704.0
2019-05-02 15:40:00,42.65,42.66,42.61,42.66,73546.0,30.1703,30.1774,30.142,30.1774,73546.0
2019-05-02 15:45:00,42.66,42.66,42.62,42.63,79045.0,30.1774,30.1774,30.1491,30.1562,79045.0
2019-05-02 15:50:00,42.63,42.65,42.61,42.63,114223.0,30.1562,30.1703,30.142,30.1562,114223.0
2019-05-02 15:55:00,42.63,42.64,42.6,42.62,262358.0,30.1562,30.1632,30.1349,30.1491,262358.0
2019-05-03 09:30:00,43.27,43.29,43.2,43.26,187137.0,30.6089,30.623,30.5594,30.6018,187137.0
2019-05-03 09:35:00,43.26,43.31,43.18,43.2,109396.0,30.6018,30.6372,30.5452,30.5594,109396.0
2019-05-03 09:40:00,43.2,43.24,43.15,43.17,52219.0,30.5594,30.5877,30.524,30.5382,52219.0
2019-05-03 09:45:00,43.17,43.17,43.08,43.14,89487.0,30.5382,30.5382,30.4745,30.5169,89487.0
2019-05-03 09:50:00,43.15,43.16,43.09,43.12,88424.0,30.524,30.5311,30.4816,30.5028,88424.0
2019-05-03 09:55:00,43.12,43.15,43.1,43.12,59767.0,30.5028,30.524,30.4886,30.5028,59767.0
2019-05-03 10:00:00,43.12,43.16,43.08,43.09,35875.0,30.5028,30.5311,30.4745,30.4816,35875.0
2019-05-03 10:05:00,43.09,43.11,43.06,43.09,41070.0,30.4816,30.4957,30.4603,30.4816,41070.0
2019-05-03 10:10:00,43.09,43.13,43.07,43.09,53386.0,30.4816,30.5099,30.4674,30.4816,53386.0
2019-05-03 10:15:00,43.09,43.13,43.06,43.09,34294.0,30.4816,30.5099,30.4603,30.4816,34294.0
2019-05-03 10:20:00,43.09,43.13,43.06,43.13,40679.0,30.4816,30.5099,30.4603,30.5099,40679.0
2019-05-03 10:25:00,43.14,43.15,43.08,43.09,51239.0,30.5169,30.524,30.4745,30.4816,51239.0
2019-05-03 10:30:00,43.09,43.09,43.05,43.07,46267.0,30.4816,30.4816,30.4533,30.4674,46267.0
2019-05-03 10:35:00,43.08,43.09,43.04,43.07,50055.0,30.4745,30.4816,30.4462,30.4674,50055.0
2019-05-03 10:40:00,43.08,43.1,43.06,43.09,45689.0,30.4745,30.4886,30.4603,30.4816,45689.0
2019-05-03 10:45:00,43.1,43.1,43.05,43.05,24065.0,30.4886,30.4886,30.4533,30.4533,24065.0
2019-05-03 10:50:00,43.05,43.1,43.05,43.08,53578.0,30.4533,30.4886,30.4533,30.4745,53578.0
2019-05-03 10:55:00,43.08,43.14,43.07,43.14,62343.0,30.4745,30.5169,30.4674,30.5169,62343.0
2019-05-03 11:00:00,43.15,43.15,43.1,43.12,39502.0,30.524,30.524,30.4886,30.5028,39502.0
2019-05-03 11:05:00,43.12,43.2,43.11,43.18,60096.0,30.5028,30.5594,30.4957,30.5452,60096.0
2019-05-03 11:10:00,43.17,43.19,43.14,43.15,57779.0,30.5382,30.5523,30.5169,30.524,57779.0
2019-05-03 11:15:00,43.15,43.19,43.11,43.11,43022.0,30.524,30.5523,30.4957,30.4957,43022.0
2019-05-03 11:20:00,43.11,43.14,43.09,43.14,31744.0,30.4957,30.5169,30.4816,30.5169,31744.0
2019-05-03 11:25:00,43.14,43.17,43.12,43.13,43978.0,30.5169,30.5382,30.5028,30.5099,43978.0
2019-05-03 11:30:00,43.13,43.23,43.09,43.23,139506.0,30.5099,30.5806,30.4816,30.5806,139506.0
2019-05-03 11:35:00,43.23,43.24,43.17,43.17,46906.0,30.5806,30.5877,30.5382,30.5382,46906.0
2019-05-03 11:40:00,43.18,43.2,43.16,43.18,37884.0,30.5452,30.5594,30.5311,30.5452,37884.0
2019-05-03 11:45:00,43.17,43.18,43.11,43.11,26678.0,30.5382,30.5452,30.4957,30.4957,26678.0
2019-05-03 11:50:00,43.11,43.15,43.1,43.14,33497.0,30.4957,30.524,30.4886,30.5169,33497.0
2019-05-03 11:55:00,43.15,43.17,43.14,43.16,22035.0,30.524,30.5382,30.5169,30.5311,22035.0
2019-05-03 12:00:00,43.16,43.2,43.15,43.2,30985.0,30.5311,30.5594,30.524,30.5594,30985.0
2019-05-03 12:05:00,43.2,43.23,43.19,43.22,14834.0,30.5594,30.5806,30.5523,30.5735,14834.0
2019-05-03 12:10:00,43.22,43.23,43.18,43.18,12661.0,30.5735,30.5806,30.5452,30.5452,12661.0
2019-05-03 12:15:00,43.18,43.2,43.16,43.19,27051.0,30.5452,30.5594,30.5311,30.5523,27051.0
2019-05-03 12:20:00,43.19,43.2,43.17,43.18,15009.0,30.5523,30.5594,30.5382,30.5452,15009.0
2019-05-03 12:25:00,43.18,43.19,43.17,43.17,17377.0,30.5452,30.5523,30.5382,30.5382,17377.0
2019-05-03 12:30:00,43.18,43.2,43.16,43.18,29283.0,30.5452,30.5594,30.5311,30.5452,29283.0
2019-05-03 12:35:00,43.18,43.22,43.17,43.19,82148.0,30.5452,30.5735,30.5382,30.5523,82148.0
2019-05-03 12:40:00,43.19,43.22,43.19,43.22,22108.0,30.5523,30.5735,30.5523,30.5735,22108.0
2019-05-03 12:45:00,43.22,43.22,43.2,43.2,23096.0,30.5735,30.5735,30.5594,30.5594,23096.0
2019-05-03 12:50:00,43.21,43.24,43.2,43.23,41659.0,30.5665,30.5877,30.5594,30.5806,41659.0
2019-05-03 12:55:00,43.23,43.25,43.22,43.23,45714.0,30.5806,30.5947,30.5735,30.5806,45714.0
2019-05-03 13:00:00,43.22,43.22,43.19,43.2,22170.0,30.5735,30.5735,30.5523,30.5594,22170.0
2019-05-03 13:05:00,43.2,43.22,43.19,43.2,14981.0,30.5594,30.5735,30.5523,30.5594,14981.0
2019-05-03 13:10:00,43.2,43.21,43.2,43.21,7005.0,30.5594,30.5665,30.5594,30.5665,7005.0
2019-05-03 13:15:00,43.2,43.23,43.2,43.2,37165.0,30.5594,30.5806,30.5594,30.5594,37165.0
2019-05-03 13:20:00,43.2,43.21,43.18,43.19,14603.0,30.5594,30.5665,30.5452,30.5523,14603.0
2019-05-03 13:25:00,43.19,43.2,43.16,43.18,34074.0,30.5523,30.5594,30.5311,30.5452,34074.0
2019-05-03 13:30:00,43.18,43.2,43.17,43.18,17883.0,30.5452,30.5594,30.5382,30.5452,17883.0
2019-05-03 13:35:00,43.18,43.19,43.17,43.19,27241.0,30.5452,30.5523,30.5382,30.5523,27241.0
2019-05-03 13:40:00,43.19,43.2,43.18,43.19,13467.0,30.5523,30.5594,30.5452,30.5523,13467.0
2019-05-03 13:45:00,43.19,43.2,43.18,43.19,8198.0,30.5523,30.5594,30.5452,30.5523,8198.0
2019-05-03 13:50:00,43.19,43.2,43.17,43.18,17567.0,30.5523,30.5594,30.5382,30.5452,17567.0
2019-05-03 13:55:00,43.17,43.18,43.16,43.16,21025.0,30.5382,30.5452,30.5311,30.5311,21025.0
2019-05-03 14:00:00,43.16,43.17,43.12,43.14,20063.0,30.5311,30.5382,30.5028,30.5169,20063.0
2019-05-03 14:05:00,43.15,43.16,43.13,43.15,42592.0,30.524,30.5311,30.5099,30.524,42592.0
2019-05-03 14:10:00,43.14,43.16,43.12,43.16,21811.0,30.5169,30.5311,30.5028,30.5311,21811.0
2019-05-03 14:15:00,43.15,43.16,43.14,43.15,21347.0,30.524,30.5311,30.5169,30.524,21347.0
2019-05-03 14:20:00,43.16,43.17,43.14,43.14,25787.0,30.5311,30.5382,30.5169,30.5169,25787.0
2019-05-03 14:25:00,43.14,43.15,43.12,43.14,65296.0,30.5169,30.524,30.5028,30.5169,65296.0
2019-05-03 14:30:00,43.13,43.14,43.12,43.14,17698.0,30.5099,30.5169,30.5028,30.5169,17698.0
2019-05-03 14:35:00,43.14,43.15,43.13,43.15,24132.0,30.5169,30.524,30.5099,30.524,24132.0
2019-05-03 14:40:00,43.14,43.2,43.14,43.2,17708.0,30.5169,30.5594,30.5169,30.5594,17708.0
2019-05-03 14:45:00,43.2,43.22,43.19,43.2,23770.0,30.5594,30.5735,30.5523,30.5594,23770.0
2019-05-03 14:50:00,43.21,43.25,43.2,43.25,38776.0,30.5665,30.5947,30.5594,30.5947,38776.0
2019-05-03 14:55:00,43.26,43.26,43.24,43.25,50142.0,30.6018,30.6018,30.5877,30.5947,50142.0
2019-05-03 15:00:00,43.25,43.26,43.22,43.23,56540.0,30.5947,30.6018,30.5735,30.5806,56540.0
2019-05-03 15:05:00,43.22,43.24,43.22,43.23,23349.0,30.5735,30.5877,30.5735,30.5806,23349.0
2019-05-03 15:10:00,43.23,43.23,43.19,43.21,61350.0,30.5806,30.5806,30.5523,30.5665,61350.0
2019-05-03 15:15:00,43.21,43.22,43.19,43.22,33995.0,30.5665,30.5735,30.5523,30.5735,33995.0
2019-05-03 15:20:00,43.21,43.25,43.21,43.24,43426.0,30.5665,30.5947,30.5665,30.5877,43426.0
2019-05-03 15:25:00,43.25,43.27,43.24,43.26,55162.0,30.5947,30.6089,30.5877,30.6018,55162.0
2019-05-03 15:30:00,43.26,43.26,43.23,43.25,43560.0,30.6018,30.6018,30.5806,30.5947,43560.0
2019-05-03 15:35:00,43.25,43.25,43.21,43.21,27264.0,30.5947,30.5947,30.5665,30.5665,27264.0
2019-05-03 15:40:00,43.21,43.22,43.16,43.16,58282.0,30.5665,30.5735,30.5311,30.5311,58282.0
2019-05-03 15:45:00,43.16,43.16,43.07,43.09,89354.0,30.5311,30.5311,30.4674,30.4816,89354.0
2019-05-03 15:50:00,43.09,43.13,43.09,43.13,84289.0,30.4816,30.5099,30.4816,30.5099,84289.0
2019-05-03 15:55:00,43.13,43.14,43.07,43.09,212304.0,30.5099,30.5169,30.4674,30.4816,212304.0
2019-05-06 09:30:00,42.61,42.72,42.56,42.69,200150.0,30.142,30.2198,30.1066,30.1986,200150.0
2019-05-06 09:35:00,42.7,42.71,42.63,42.7,147509.0,30.2057,30.2128,30.1562,30.2057,147509.0
2019-05-06 09:40:00,42.7,42.74,42.68,42.72,96479.0,30.2057,30.234,30.1915,30.2198,96479.0
2019-05-06 09:45:00,42.72,42.74,42.7,42.72,50320.0,30.2198,30.234,30.2057,30.2198,50320.0
2019-05-06 09:50:00,42.72,42.85,42.71,42.83,68947.0,30.2198,30.3118,30.2128,30.2976,68947.0
2019-05-06 09:55:00,42.83,42.85,42.75,42.84,152297.0,30.2976,30.3118,30.241,30.3047,152297.0
2019-05-06 10:00:00,42.85,42.85,42.79,42.81,49763.0,30.3118,30.3118,30.2693,30.2835,49763.0
2019-05-06 10:05:00,42.8,42.86,42.78,42.83,72813.0,30.2764,30.3189,30.2623,30.2976,72813.0
2019-05-06 10:10:00,42.83,42.91,42.82,42.91,54826.0,30.2976,30.3542,30.2906,30.3542,54826.0
2019-05-06 10:15:00,42.91,42.93,42.87,42.89,39459.0,30.3542,30.3684,30.3259,30.3401,39459.0
2019-05-06 10:20:00,42.9,42.9,42.85,42.86,32927.0,30.3472,30.3472,30.3118,30.3189,32927.0
2019-05-06 10:25:00,42.86,42.88,42.82,42.84,37024.0,30.3189,30.333,30.2906,30.3047,37024.0
2019-05-06 10:30:00,42.84,42.84,42.77,42.78,44466.0,30.3047,30.3047,30.2552,30.2623,44466.0
2019-05-06 10:35:00,42.79,42.85,42.77,42.84,60952.0,30.2693,30.3118,30.2552,30.3047,60952.0
2019-05-06 10:40:00,42.85,42.89,42.84,42.84,71849.0,30.3118,30.3401,30.3047,30.3047,71849.0
2019-05-06 10:45:00,42.84,42.85,42.8,42.8,26742.0,30.3047,30.3118,30.2764,30.2764,26742.0
2019-05-06 10:50:00,42.8,42.82,42.76,42.76,95045.0,30.2764,30.2906,30.2481,30.2481,95045.0
2019-05-06 10:55:00,42.76,42.79,42.72,42.72,143447.0,30.2481,30.2693,30.2198,30.2198,143447.0
2019-05-06 11:00:00,42.72,42.72,42.66,42.67,88076.0,30.2198,30.2198,30.1774,30.1845,88076.0
2019-05-06 11:05:00,42.67,42.7,42.65,42.69,61297.0,30.1845,30.2057,30.1703,30.1986,61297.0
2019-05-06 11:10:00,42.7,42.72,42.66,42.71,23861.0,30.2057,30.2198,30.1774,30.2128,23861.0
2019-05-06 11:15:00,42.71,42.77,42.71,42.75,35840.0,30.2128,30.2552,30.2128,30.241,35840.0
2019-05-06 11:20:00,42.75,42.79,42.75,42.78,24638.0,30.241,30.2693,30.241,30.2623,24638.0
2019-05-06 11:25:00,42.77,42.82,42.77,42.81,29952.0,30.2552,30.2906,30.2552,30.2835,29952.0
2019-05-06 11:30:00,42.81,42.84,42.8,42.82,45802.0,30.2835,30.3047,30.2764,30.2906,45802.0
2019-05-06 11:35:00,42.82,42.87,42.81,42.87,24874.0,30.2906,30.3259,30.2835,30.3259,24874.0
2019-05-06 11:40:00,42.87,42.87,42.81,42.82,26036.0,30.3259,30.3259,30.2835,30.2906,26036.0
2019-05-06 11:45:00,42.82,42.91,42.81,42.84,74789.0,30.2906,30.3542,30.2835,30.3047,74789.0
2019-05-06 11:50:00,42.85,42.89,42.83,42.88,19183.0,30.3118,30.3401,30.2976,30.333,19183.0
2019-05-06 11:55:00,42.87,42.88,42.84,42.86,34053.0,30.3259,30.333,30.3047,30.3189,34053.0
2019-05-06 12:00:00,42.86,42.87,42.83,42.86,33534.0,30.3189,30.3259,30.2976,30.3189,33534.0
2019-05-06 12:05:00,42.86,42.89,42.85,42.89,13413.0,30.3189,30.3401,30.3118,30.3401,13413.0
2019-05-06 12:10:00,42.89,42.9,42.87,42.89,14685.0,30.3401,30.3472,30.3259,30.3401,14685.0
2019-05-06 12:15:00,42.89,42.93,42.88,42.93,25827.0,30.3401,30.3684,30.333,30.3684,25827.0
2019-05-06 12:20:00,42.92,42.94,42.88,42.88,16755.0,30.3613,30.3755,30.333,30.333,16755.0
2019-05-06 12:25:00,42.88,42.88,42.84,42.85,14433.0,30.333,30.333,30.3047,30.3118,14433.0
2019-05-06 12:30:00,42.86,42.86,42.83,42.84,21715.0,30.3189,30.3189,30.2976,30.3047,21715.0
2019-05-06 12:35:00,42.84,42.87,42.83,42.87,24855.0,30.3047,30.3259,30.2976,30.3259,24855.0
2019-05-06 12:40:00,42.87,42.9,42.85,42.85,60251.0,30.3259,30.3472,30.3118,30.3118,60251.0
2019-05-06 12:45:00,42.85,42.85,42.81,42.81,15946.0,30.3118,30.3118,30.2835,30.2835,15946.0
2019-05-06 12:50:00,42.81,42.83,42.81,42.82,15319.0,30.2835,30.2976,30.2835,30.2906,15319.0
2019-05-06 12:55:00,42.82,42.85,42.82,42.83,22993.0,30.2906,30.3118,30.2906,30.2976,22993.0
2019-05-06 13:00:00,42.83,42.86,42.82,42.84,29076.0,30.2976,30.3189,30.2906,30.3047,29076.0
2019-05-06 13:05:00,42.84,42.86,42.81,42.83,19373.0,30.3047,30.3189,30.2835,30.2976,19373.0
2019-05-06 13:10:00,42.83,42.84,42.82,42.83,16453.0,30.2976,30.3047,30.2906,30.2976,16453.0
2019-05-06 13:15:00,42.82,42.88,42.82,42.86,34171.0,30.2906,30.333,30.2906,30.3189,34171.0
2019-05-06 13:20:00,42.85,42.9,42.85,42.9,18394.0,30.3118,30.3472,30.3118,30.3472,18394.0
2019-05-06 13:25:00,42.9,42.91,42.87,42.88,40221.0,30.3472,30.3542,30.3259,30.333,40221.0
2019-05-06 13:30:00,42.89,42.9,42.86,42.88,18864.0,30.3401,30.3472,30.3189,30.333,18864.0
2019-05-06 13:35:00,42.88,42.88,42.87,42.88,17068.0,30.333,30.333,30.3259,30.333,17068.0
2019-05-06 13:40:00,42.88,42.93,42.87,42.93,26356.0,30.333,30.3684,30.3259,30.3684,26356.0
2019-05-06 13:45:00,42.93,42.99,42.92,42.98,61501.0,30.3684,30.4108,30.3613,30.4038,61501.0
2019-05-06 13:50:00,42.98,43.0,42.98,43.0,18939.0,30.4038,30.4179,30.4038,30.4179,18939.0
2019-05-06 13:55:00,43.0,43.0,42.97,42.98,17570.0,30.4179,30.4179,30.3967,30.4038,17570.0
2019-05-06 14:00:00,42.98,42.98,42.96,42.97,19219.0,30.4038,30.4038,30.3896,30.3967,19219.0
2019-05-06 14:05:00,42.96,42.98,42.96,42.97,33900.0,30.3896,30.4038,30.3896,30.3967,33900.0
2019-05-06 14:10:00,42.97,42.98,42.96,42.97,30141.0,30.3967,30.4038,30.3896,30.3967,30141.0
2019-05-06 14:15:00,42.96,42.98,42.95,42.98,28886.0,30.3896,30.4038,30.3825,30.4038,28886.0
2019-05-06 14:20:00,42.97,42.98,42.93,42.93,63758.0,30.3967,30.4038,30.3684,30.3684,63758.0
2019-05-06 14:25:00,42.93,42.94,42.9,42.91,41784.0,30.3684,30.3755,30.3472,30.3542,41784.0
2019-05-06 14:30:00,42.91,42.91,42.87,42.88,91206.0,30.3542,30.3542,30.3259,30.333,91206.0
2019-05-06 14:35:00,42.88,42.91,42.86,42.88,204868.0,30.333,30.3542,30.3189,30.333,204868.0
2019-05-06 14:40:00,42.88,42.92,42.87,42.91,18338.0,30.333,30.3613,30.3259,30.3542,18338.0
2019-05-06 14:45:00,42.91,42.97,42.91,42.97,25888.0,30.3542,30.3967,30.3542,30.3967,25888.0
2019-05-06 14:50:00,42.97,42.98,42.93,42.95,129213.0,30.3967,30.4038,30.3684,30.3825,129213.0
2019-05-06 14:55:00,42.95,42.98,42.95,42.97,33439.0,30.3825,30.4038,30.3825,30.3967,33439.0
2019-05-06 15:00:00,42.96,42.98,42.96,42.98,15254.0,30.3896,30.4038,30.3896,30.4038,15254.0
2019-05-06 15:05:00,42.98,42.99,42.96,42.96,38618.0,30.4038,30.4108,30.3896,30.3896,38618.0
2019-05-06 15:10:00,42.97,42.97,42.94,42.94,35757.0,30.3967,30.3967,30.3755,30.3755,35757.0
2019-05-06 15:15:00,42.94,42.98,42.94,42.97,42641.0,30.3755,30.4038,30.3755,30.3967,42641.0
2019-05-06 15:20:00,42.97,42.99,42.96,42.99,40808.0,30.3967,30.4108,30.3896,30.4108,40808.0
2019-05-06 15:25:00,42.98,43.0,42.98,42.98,50954.0,30.4038,30.4179,30.4038,30.4038,50954.0
2019-05-06 15:30:00,42.98,42.99,42.94,42.99,41082.0,30.4038,30.4108,30.3755,30.4108,41082.0
2019-05-06 15:35:00,42.98,43.0,42.94,42.95,52781.0,30.4038,30.4179,30.3755,30.3825,52781.0
2019-05-06 15:40:00,42.95,42.96,42.91,42.93,74482.0,30.3825,30.3896,30.3542,30.3684,74482.0
2019-05-06 15:45:00,42.93,42.96,42.92,42.95,53915.0,30.3684,30.3896,30.3613,30.3825,53915.0
2019-05-06 15:50:00,42.96,42.97,42.95,42.95,84946.0,30.3896,30.3967,30.3825,30.3825,84946.0
2019-05-06 15:55:00,42.95,42.96,42.91,42.94,228443.0,30.3825,30.3896,30.3542,30.3755,228443.0
2019-05-07 09:30:00,42.28,42.32,42.22,42.25,366774.0,29.9086,29.9369,29.8661,29.8874,366774.0
2019-05-07 09:35:00,42.25,42.25,42.17,42.2,203523.0,29.8874,29.8874,29.8308,29.852,203523.0
2019-05-07 09:40:00,42.2,42.21,42.07,42.08,165626.0,29.852,29.8591,29.76,29.7671,165626.0
2019-05-07 09:45:00,42.07,42.11,42.01,42.02,150900.0,29.76,29.7883,29.7176,29.7247,150900.0
2019-05-07 09:50:00,42.02,42.04,41.95,42.03,214413.0,29.7247,29.7388,29.6751,29.7317,214413.0
2019-05-07 09:55:00,42.03,42.09,42.01,42.03,128645.0,29.7317,29.7742,29.7176,29.7317,128645.0
2019-05-07 10:00:00,42.04,42.04,41.98,42.03,96610.0,29.7388,29.7388,29.6964,29.7317,96610.0
2019-05-07 10:05:00,42.02,42.07,42.01,42.05,110219.0,29.7247,29.76,29.7176,29.7459,110219.0
2019-05-07 10:10:00,42.05,42.05,41.99,42.0,178897.0,29.7459,29.7459,29.7034,29.7105,178897.0
2019-05-07 10:15:00,41.99,42.02,41.93,42.01,98914.0,29.7034,29.7247,29.661,29.7176,98914.0
2019-05-07 10:20:00,42.0,42.11,42.0,42.1,87205.0,29.7105,29.7883,29.7105,29.7812,87205.0
2019-05-07 10:25:00,42.1,42.19,42.1,42.18,122800.0,29.7812,29.8449,29.7812,29.8378,122800.0
2019-05-07 10:30:00,42.17,42.18,42.01,42.01,128667.0,29.8308,29.8378,29.7176,29.7176,128667.0
2019-05-07 10:35:00,42.01,42.03,41.94,41.95,86456.0,29.7176,29.7317,29.6681,29.6751,86456.0
2019-05-07 10:40:00,41.95,41.97,41.93,41.94,78023.0,29.6751,29.6893,29.661,29.6681,78023.0
2019-05-07 10:45:00,41.95,41.99,41.93,41.95,67666.0,29.6751,29.7034,29.661,29.6751,67666.0
2019-05-07 10:50:00,41.95,41.97,41.92,41.95,159835.0,29.6751,29.6893,29.6539,29.6751,159835.0
2019-05-07 10:55:00,41.95,41.99,41.93,41.94,76859.0,29.6751,29.7034,29.661,29.6681,76859.0
2019-05-07 11:00:00,41.94,41.95,41.91,41.92,113181.0,29.6681,29.6751,29.6468,29.6539,113181.0
2019-05-07 11:05:00,41.91,41.95,41.9,41.93,82721.0,29.6468,29.6751,29.6398,29.661,82721.0
2019-05-07 11:10:00,41.93,41.96,41.91,41.94,58204.0,29.661,29.6822,29.6468,29.6681,58204.0
2019-05-07 11:15:00,41.95,41.96,41.89,41.9,97769.0,29.6751,29.6822,29.6327,29.6398,97769.0
2019-05-07 11:20:00,41.91,41.91,41.8,41.81,223138.0,29.6468,29.6468,29.569,29.5761,223138.0
2019-05-07 11:25:00,41.81,41.86,41.79,41.79,116580.0,29.5761,29.6115,29.562,29.562,116580.0
2019-05-07 11:30:00,41.8,41.84,41.79,41.82,75609.0,29.569,29.5973,29.562,29.5832,75609.0
2019-05-07 11:35:00,41.83,41.88,41.79,41.87,107624.0,29.5902,29.6256,29.562,29.6185,107624.0
2019-05-07 11:40:00,41.87,41.96,41.84,41.86,64070.0,29.6185,29.6822,29.5973,29.6115,64070.0
2019-05-07 11:45:00,41.85,41.88,41.85,41.86,42838.0,29.6044,29.6256,29.6044,29.6115,42838.0
2019-05-07 11:50:00,41.85,41.87,41.81,41.84,73373.0,29.6044,29.6185,29.5761,29.5973,73373.0
2019-05-07 11:55:00,41.85,41.86,41.8,41.82,79418.0,29.6044,29.6115,29.569,29.5832,79418.0
2019-05-07 12:00:00,41.81,41.82,41.76,41.79,51358.0,29.5761,29.5832,29.5407,29.562,51358.0
2019-05-07 12:05:00,41.79,41.82,41.77,41.78,58229.0,29.562,29.5832,29.5478,29.5549,58229.0
2019-05-07 12:10:00,41.79,41.82,41.76,41.77,76353.0,29.562,29.5832,29.5407,29.5478,76353.0
2019-05-07 12:15:00,41.77,41.8,41.76,41.78,84039.0,29.5478,29.569,29.5407,29.5549,84039.0
2019-05-07 12:20:00,41.77,41.82,41.77,41.8,55865.0,29.5478,29.5832,29.5478,29.569,55865.0
2019-05-07 12:25:00,41.81,41.87,41.8,41.86,28420.0,29.5761,29.6185,29.569,29.6115,28420.0
2019-05-07 12:30:00,41.87,41.88,41.82,41.82,72272.0,29.6185,29.6256,29.5832,29.5832,72272.0
2019-05-07 12:35:00,41.83,41.87,41.83,41.87,56860.0,29.5902,29.6185,29.5902,29.6185,56860.0
2019-05-07 12:40:00,41.86,41.87,41.84,41.86,50709.0,29.6115,29.6185,29.5973,29.6115,50709.0
2019-05-07 12:45:00,41.86,41.91,41.85,41.9,61732.0,29.6115,29.6468,29.6044,29.6398,61732.0
2019-05-07 12:50:00,41.9,41.93,41.88,41.89,39993.0,29.6398,29.661,29.6256,29.6327,39993.0
2019-05-07 12:55:00,41.88,41.89,41.84,41.84,42110.0,29.6256,29.6327,29.5973,29.5973,42110.0
2019-05-07 13:00:00,41.85,41.87,41.83,41.83,44518.0,29.6044,29.6185,29.5902,29.5902,44518.0
2019-05-07 13:05:00,41.84,41.84,41.8,41.81,62515.0,29.5973,29.5973,29.569,29.5761,62515.0
2019-05-07 13:10:00,41.81,41.86,41.8,41.85,54340.0,29.5761,29.6115,29.569,29.6044,54340.0
2019-05-07 13:15:00,41.85,41.85,41.8,41.81,35839.0,29.6044,29.6044,29.569,29.5761,35839.0
2019-05-07 13:20:00,41.8,41.82,41.79,41.8,39292.0,29.569,29.5832,29.562,29.569,39292.0
2019-05-07 13:25:00,41.8,41.81,41.77,41.78,23609.0,29.569,29.5761,29.5478,29.5549,23609.0
2019-05-07 13:30:00,41.77,41.81,41.76,41.8,45189.0,29.5478,29.5761,29.5407,29.569,45189.0
2019-05-07 13:35:00,41.8,41.81,41.76,41.77,30001.0,29.569,29.5761,29.5407,29.5478,30001.0
2019-05-07 13:40:00,41.77,41.79,41.76,41.78,38311.0,29.5478,29.562,29.5407,29.5549,38311.0
2019-05-07 13:45:00,41.77,41.83,41.77,41.81,33502.0,29.5478,29.5902,29.5478,29.5761,33502.0
2019-05-07 13:50:00,41.81,41.84,41.8,41.81,35315.0,29.5761,29.5973,29.569,29.5761,35315.0
2019-05-07 13:55:00,41.81,41.82,41.77,41.77,42289.0,29.5761,29.5832,29.5478,29.5478,42289.0
2019-05-07 14:00:00,41.77,41.8,41.77,41.78,36958.0,29.5478,29.569,29.5478,29.5549,36958.0
2019-05-07 14:05:00,41.78,41.83,41.78,41.82,18546.0,29.5549,29.5902,29.5549,29.5832,18546.0
2019-05-07 14:10:00,41.82,41.83,41.8,41.81,33447.0,29.5832,29.5902,29.569,29.5761,33447.0
2019-05-07 14:15:00,41.82,41.84,41.8,41.83,41092.0,29.5832,29.5973,29.569,29.5902,41092.0
2019-05-07 14:20:00,41.83,41.87,41.82,41.82,42229.0,29.5902,29.6185,29.5832,29.5832,42229.0
2019-05-07 14:25:00,41.83,41.84,41.82,41.84,24721.0,29.5902,29.5973,29.5832,29.5973,24721.0
2019-05-07 14:30:00,41.84,41.86,41.82,41.84,42048.0,29.5973,29.6115,29.5832,29.5973,42048.0
2019-05-07 14:35:00,41.83,41.9,41.83,41.89,54389.0,29.5902,29.6398,29.5902,29.6327,54389.0
2019-05-07 14:40:00,41.9,41.94,41.89,41.91,51514.0,29.6398,29.6681,29.6327,29.6468,51514.0
2019-05-07 14:45:00,41.91,41.95,41.91,41.93,40227.0,29.6468,29.6751,29.6468,29.661,40227.0
2019-05-07 14:50:00,41.94,41.98,41.93,41.98,31596.0,29.6681,29.6964,29.661,29.6964,31596.0
2019-05-07 14:55:00,41.98,41.99,41.96,41.98,50379.0,29.6964,29.7034,29.6822,29.6964,50379.0
2019-05-07 15:00:00,41.98,42.0,41.97,41.98,37680.0,29.6964,29.7105,29.6893,29.6964,37680.0
2019-05-07 15:05:00,41.98,42.0,41.96,42.0,50059.0,29.6964,29.7105,29.6822,29.7105,50059.0
2019-05-07 15:10:00,42.0,42.07,41.99,42.05,159832.0,29.7105,29.76,29.7034,29.7459,159832.0
2019-05-07 15:15:00,42.05,42.06,42.02,42.02,48906.0,29.7459,29.7529,29.7247,29.7247,48906.0
2019-05-07 15:20:00,42.03,42.05,42.0,42.01,51567.0,29.7317,29.7459,29.7105,29.7176,51567.0
2019-05-07 15:25:00,42.01,42.02,41.99,42.0,58433.0,29.7176,29.7247,29.7034,29.7105,58433.0
2019-05-07 15:30:00,41.99,42.0,41.98,41.98,101254.0,29.7034,29.7105,29.6964,29.6964,101254.0
2019-05-07 15:35:00,41.99,42.01,41.98,42.0,75385.0,29.7034,29.7176,29.6964,29.7105,75385.0
2019-05-07 15:40:00,42.01,42.07,42.0,42.07,73773.0,29.7176,29.76,29.7105,29.76,73773.0
2019-05-07 15:45:00,42.07,42.11,42.06,42.1,141143.0,29.76,29.7883,29.7529,29.7812,141143.0
2019-05-07 15:50:00,42.09,42.16,42.09,42.16,159892.0,29.7742,29.8237,29.7742,29.8237,159892.0
2019-05-07 15:55:00,42.16,42.2,42.15,42.2,314971.0,29.8237,29.852,29.8166,29.852,314971.0
2019-05-08 09:30:00,41.98,42.0,41.92,41.98,285691.0,29.6964,29.7105,29.6539,29.6964,285691.0
2019-05-08 09:35:00,41.98,42.08,41.97,42.06,109361.0,29.6964,29.7671,29.6893,29.7529,109361.0
2019-05-08 09:40:00,42.05,42.08,42.0,42.05,159387.0,29.7459,29.7671,29.7105,29.7459,159387.0
2019-05-08 09:45:00,42.05,42.08,42.04,42.06,95649.0,29.7459,29.7671,29.7388,29.7529,95649.0
2019-05-08 09:50:00,42.07,42.09,42.03,42.05,141831.0,29.76,29.7742,29.7317,29.7459,141831.0
2019-05-08 09:55:00,42.05,42.1,42.03,42.06,80612.0,29.7459,29.7812,29.7317,29.7529,80612.0
2019-05-08 10:00:00,42.05,42.15,42.05,42.14,153490.0,29.7459,29.8166,29.7459,29.8095,153490.0
2019-05-08 10:05:00,42.14,42.25,42.13,42.23,129378.0,29.8095,29.8874,29.8025,29.8732,129378.0
2019-05-08 10:10:00,42.23,42.23,42.17,42.2,78700.0,29.8732,29.8732,29.8308,29.852,78700.0
2019-05-08 10:15:00,42.19,42.21,42.13,42.15,64911.0,29.8449,29.8591,29.8025,29.8166,64911.0
2019-05-08 10:20:00,42.14,42.16,42.06,42.07,121091.0,29.8095,29.8237,29.7529,29.76,121091.0
2019-05-08 10:25:00,42.06,42.07,42.03,42.04,58283.0,29.7529,29.76,29.7317,29.7388,58283.0
2019-05-08 10:30:00,42.05,42.11,42.02,42.04,165275.0,29.7459,29.7883,29.7247,29.7388,165275.0
2019-05-08 10:35:00,42.03,42.07,42.02,42.07,142611.0,29.7317,29.76,29.7247,29.76,142611.0
2019-05-08 10:40:00,42.08,42.16,42.07,42.14,42388.0,29.7671,29.8237,29.76,29.8095,42388.0
2019-05-08 10:45:00,42.15,42.2,42.15,42.15,44221.0,29.8166,29.852,29.8166,29.8166,44221.0
2019-05-08 10:50:00,42.16,42.18,42.12,42.12,36586.0,29.8237,29.8378,29.7954,29.7954,36586.0
2019-05-08 10:55:00,42.12,42.18,42.05,42.17,106971.0,29.7954,29.8378,29.7459,29.8308,106971.0
2019-05-08 11:00:00,42.17,42.23,42.13,42.23,136116.0,29.8308,29.8732,29.8025,29.8732,136116.0
2019-05-08 11:05:00,42.23,42.31,42.22,42.26,150032.0,29.8732,29.9298,29.8661,29.8944,150032.0
2019-05-08 11:10:00,42.26,42.28,42.2,42.24,92242.0,29.8944,29.9086,29.852,29.8803,92242.0
2019-05-08 11:15:00,42.24,42.28,42.19,42.22,98485.0,29.8803,29.9086,29.8449,29.8661,98485.0
2019-05-08 11:20:00,42.22,42.23,42.15,42.15,105872.0,29.8661,29.8732,29.8166,29.8166,105872.0
2019-05-08 11:25:00,42.15,42.19,42.14,42.16,99363.0,29.8166,29.8449,29.8095,29.8237,99363.0
2019-05-08 11:30:00,42.17,42.19,42.05,42.18,160100.0,29.8308,29.8449,29.7459,29.8378,160100.0
2019-05-08 11:35:00,42.18,42.19,42.12,42.14,35997.0,29.8378,29.8449,29.7954,29.8095,35997.0
2019-05-08 11:40:00,42.13,42.17,42.12,42.16,25261.0,29.8025,29.8308,29.7954,29.8237,25261.0
2019-05-08 11:45:00,42.16,42.22,42.14,42.22,23953.0,29.8237,29.8661,29.8095,29.8661,23953.0
2019-05-08 11:50:00,42.21,42.21,42.15,42.16,38205.0,29.8591,29.8591,29.8166,29.8237,38205.0
2019-05-08 11:55:00,42.16,42.2,42.14,42.17,31670.0,29.8237,29.852,29.8095,29.8308,31670.0
2019-05-08 12:00:00,42.16,42.18,42.13,42.15,26921.0,29.8237,29.8378,29.8025,29.8166,26921.0
2019-05-08 12:05:00,42.15,42.16,42.11,42.11,26280.0,29.8166,29.8237,29.7883,29.7883,26280.0
2019-05-08 12:10:00,42.11,42.13,42.08,42.09,22458.0,29.7883,29.8025,29.7671,29.7742,22458.0
2019-05-08 12:15:00,42.08,42.12,42.07,42.1,29390.0,29.7671,29.7954,29.76,29.7812,29390.0
2019-05-08 12:20:00,42.1,42.14,42.08,42.14,16384.0,29.7812,29.8095,29.7671,29.8095,16384.0
2019-05-08 12:25:00,42.13,42.16,42.12,42.16,24983.0,29.8025,29.8237,29.7954,29.8237,24983.0
2019-05-08 12:30:00,42.15,42.17,42.13,42.15,19450.0,29.8166,29.8308,29.8025,29.8166,19450.0
2019-05-08 12:35:00,42.15,42.16,42.13,42.14,25567.0,29.8166,29.8237,29.8025,29.8095,25567.0
2019-05-08 12:40:00,42.14,42.16,42.13,42.15,26163.0,29.8095,29.8237,29.8025,29.8166,26163.0
2019-05-08 12:45:00,42.15,42.19,42.15,42.18,25887.0,29.8166,29.8449,29.8166,29.8378,25887.0
2019-05-08 12:50:00,42.18,42.21,42.18,42.2,29092.0,29.8378,29.8591,29.8378,29.852,29092.0
2019-05-08 12:55:00,42.2,42.2,42.18,42.19,12958.0,29.852,29.852,29.8378,29.8449,12958.0
2019-05-08 13:00:00,42.2,42.22,42.19,42.22,29753.0,29.852,29.8661,29.8449,29.8661,29753.0
2019-05-08 13:05:00,42.22,42.22,42.2,42.21,35808.0,29.8661,29.8661,29.852,29.8591,35808.0
2019-05-08 13:10:00,42.2,42.22,42.18,42.18,29390.0,29.852,29.8661,29.8378,29.8378,29390.0
2019-05-08 13:15:00,42.18,42.18,42.13,42.14,29163.0,29.8378,29.8378,29.8025,29.8095,29163.0
2019-05-08 13:20:00,42.14,42.18,42.14,42.17,28458.0,29.8095,29.8378,29.8095,29.8308,28458.0
2019-05-08 13:25:00,42.17,42.19,42.16,42.18,10560.0,29.8308,29.8449,29.8237,29.8378,10560.0
2019-05-08 13:30:00,42.18,42.21,42.15,42.19,31151.0,29.8378,29.8591,29.8166,29.8449,31151.0
2019-05-08 13:35:00,42.19,42.2,42.16,42.17,24640.0,29.8449,29.852,29.8237,29.8308,24640.0
2019-05-08 13:40:00,42.18,42.18,42.16,42.16,41592.0,29.8378,29.8378,29.8237,29.8237,41592.0
2019-05-08 13:45:00,42.16,42.18,42.15,42.18,12776.0,29.8237,29.8378,29.8166,29.8378,12776.0
2019-05-08 13:50:00,42.18,42.18,42.15,42.15,43264.0,29.8378,29.8378,29.8166,29.8166,43264.0
2019-05-08 13:55:00,42.16,42.17,42.15,42.16,11092.0,29.8237,29.8308,29.8166,29.8237,11092.0
2019-05-08 14:00:00,42.17,42.18,42.15,42.15,38363.0,29.8308,29.8378,29.8166,29.8166,38363.0
2019-05-08 14:05:00,42.15,42.15,42.13,42.14,30135.0,29.8166,29.8166,29.8025,29.8095,30135.0
2019-05-08 14:10:00,42.13,42.14,42.1,42.12,46799.0,29.8025,29.8095,29.7812,29.7954,46799.0
2019-05-08 14:15:00,42.12,42.13,42.1,42.11,13942.0,29.7954,29.8025,29.7812,29.7883,13942.0
2019-05-08 14:20:00,42.11,42.14,42.1,42.14,16607.0,29.7883,29.8095,29.7812,29.8095,16607.0
2019-05-08 14:25:00,42.15,42.17,42.13,42.16,29064.0,29.8166,29.8308,29.8025,29.8237,29064.0
2019-05-08 14:30:00,42.16,42.21,42.16,42.2,37412.0,29.8237,29.8591,29.8237,29.852,37412.0
2019-05-08 14:35:00,42.21,42.24,42.19,42.22,64593.0,29.8591,29.8803,29.8449,29.8661,64593.0
2019-05-08 14:40:00,42.23,42.26,42.22,42.26,27794.0,29.8732,29.8944,29.8661,29.8944,27794.0
2019-05-08 14:45:00,42.26,42.26,42.23,42.24,32180.0,29.8944,29.8944,29.8732,29.8803,32180.0
2019-05-08 14:50:00,42.25,42.25,42.21,42.23,36567.0,29.8874,29.8874,29.8591,29.8732,36567.0
2019-05-08 14:55:00,42.23,42.24,42.21,42.24,12831.0,29.8732,29.8803,29.8591,29.8803,12831.0
2019-05-08 15:00:00,42.23,42.26,42.23,42.23,37087.0,29.8732,29.8944,29.8732,29.8732,37087.0
2019-05-08 15:05:00,42.23,42.25,42.22,42.25,88235.0,29.8732,29.8874,29.8661,29.8874,88235.0
2019-05-08 15:10:00,42.25,42.28,42.24,42.27,72898.0,29.8874,29.9086,29.8803,29.9015,72898.0
2019-05-08 15:15:00,42.27,42.29,42.25,42.29,52163.0,29.9015,29.9156,29.8874,29.9156,52163.0
2019-05-08 15:20:00,42.29,42.31,42.28,42.3,46516.0,29.9156,29.9298,29.9086,29.9227,46516.0
2019-05-08 15:25:00,42.3,42.34,42.29,42.33,103977.0,29.9227,29.951,29.9156,29.9439,103977.0
2019-05-08 15:30:00,42.34,42.36,42.33,42.36,81768.0,29.951,29.9652,29.9439,29.9652,81768.0
2019-05-08 15:35:00,42.36,42.39,42.35,42.36,104233.0,29.9652,29.9864,29.9581,29.9652,104233.0
2019-05-08 15:40:00,42.35,42.37,42.34,42.35,48618.0,29.9581,29.9722,29.951,29.9581,48618.0
2019-05-08 15:45:00,42.34,42.35,42.3,42.3,79519.0,29.951,29.9581,29.9227,29.9227,79519.0
2019-05-08 15:50:00,42.3,42.31,42.26,42.27,142773.0,29.9227,29.9298,29.8944,29.9015,142773.0
2019-05-08 15:55:00,42.27,42.29,42.25,42.29,293481.0,29.9015,29.9156,29.8874,29.9156,293481.0
2019-05-09 09:30:00,41.19,41.41,41.18,41.38,308238.0,29.5678,29.7257,29.5606,29.7041,308238.0
2019-05-09 09:35:00,41.37,41.38,41.31,41.35,164344.0,29.697,29.7041,29.6539,29.6826,164344.0
2019-05-09 09:40:00,41.34,41.42,41.3,41.32,105729.0,29.6754,29.7329,29.6467,29.6611,105729.0
2019-05-09 09:45:00,41.32,41.32,41.22,41.29,114435.0,29.6611,29.6611,29.5893,29.6395,114435.0
2019-05-09 09:50:00,41.28,41.3,41.2,41.26,99570.0,29.6324,29.6467,29.5749,29.618,99570.0
2019-05-09 09:55:00,41.27,41.38,41.26,41.35,88288.0,29.6252,29.7041,29.618,29.6826,88288.0
2019-05-09 10:00:00,41.35,41.36,41.29,41.34,124910.0,29.6826,29.6898,29.6395,29.6754,124910.0
2019-05-09 10:05:00,41.33,41.35,41.28,41.33,129744.0,29.6683,29.6826,29.6324,29.6683,129744.0
2019-05-09 10:10:00,41.33,41.37,41.31,41.34,82530.0,29.6683,29.697,29.6539,29.6754,82530.0
2019-05-09 10:15:00,41.34,41.36,41.25,41.26,125506.0,29.6754,29.6898,29.6108,29.618,125506.0
2019-05-09 10:20:00,41.26,41.3,41.25,41.29,77234.0,29.618,29.6467,29.6108,29.6395,77234.0
2019-05-09 10:25:00,41.29,41.37,41.26,41.34,89913.0,29.6395,29.697,29.618,29.6754,89913.0
2019-05-09 10:30:00,41.33,41.35,41.29,41.31,172661.0,29.6683,29.6826,29.6395,29.6539,172661.0
2019-05-09 10:35:00,41.32,41.35,41.3,41.32,82908.0,29.6611,29.6826,29.6467,29.6611,82908.0
2019-05-09 10:40:00,41.31,41.38,41.26,41.35,89045.0,29.6539,29.7041,29.618,29.6826,89045.0
2019-05-09 10:45:00,41.35,41.44,41.35,41.4,404551.0,29.6826,29.7472,29.6826,29.7185,404551.0
2019-05-09 10:50:00,41.4,41.41,41.34,41.34,54651.0,29.7185,29.7257,29.6754,29.6754,54651.0
2019-05-09 10:55:00,41.34,41.39,41.31,41.37,77688.0,29.6754,29.7113,29.6539,29.697,77688.0
2019-05-09 11:00:00,41.38,41.42,41.36,41.4,81482.0,29.7041,29.7329,29.6898,29.7185,81482.0
2019-05-09 11:05:00,41.4,41.41,41.34,41.4,99949.0,29.7185,29.7257,29.6754,29.7185,99949.0
2019-05-09 11:10:00,41.4,41.41,41.36,41.39,103120.0,29.7185,29.7257,29.6898,29.7113,103120.0
2019-05-09 11:15:00,41.4,41.4,41.33,41.33,50173.0,29.7185,29.7185,29.6683,29.6683,50173.0
2019-05-09 11:20:00,41.33,41.35,41.27,41.29,72911.0,29.6683,29.6826,29.6252,29.6395,72911.0
2019-05-09 11:25:00,41.3,41.31,41.23,41.25,90063.0,29.6467,29.6539,29.5965,29.6108,90063.0
2019-05-09 11:30:00,41.24,41.28,41.21,41.26,143732.0,29.6037,29.6324,29.5821,29.618,143732.0
2019-05-09 11:35:00,41.26,41.35,41.26,41.33,39772.0,29.618,29.6826,29.618,29.6683,39772.0
2019-05-09 11:40:00,41.33,41.37,41.31,41.34,31887.0,29.6683,29.697,29.6539,29.6754,31887.0
2019-05-09 11:45:00,41.34,41.35,41.31,41.35,44419.0,29.6754,29.6826,29.6539,29.6826,44419.0
2019-05-09 11:50:00,41.35,41.4,41.32,41.38,42173.0,29.6826,29.7185,29.6611,29.7041,42173.0
2019-05-09 11:55:00,41.37,41.4,41.34,41.37,55898.0,29.697,29.7185,29.6754,29.697,55898.0
2019-05-09 12:00:00,41.37,41.38,41.33,41.35,69112.0,29.697,29.7041,29.6683,29.6826,69112.0
2019-05-09 12:05:00,41.35,41.39,41.34,41.38,37452.0,29.6826,29.7113,29.6754,29.7041,37452.0
2019-05-09 12:10:00,41.38,41.39,41.35,41.37,52405.0,29.7041,29.7113,29.6826,29.697,52405.0
2019-05-09 12:15:00,41.36,41.4,41.34,41.39,33514.0,29.6898,29.7185,29.6754,29.7113,33514.0
2019-05-09 12:20:00,41.39,41.4,41.37,41.38,14879.0,29.7113,29.7185,29.697,29.7041,14879.0
2019-05-09 12:25:00,41.38,41.47,41.37,41.43,58591.0,29.7041,29.7688,29.697,29.74,58591.0
2019-05-09 12:30:00,41.43,41.5,41.43,41.48,48616.0,29.74,29.7903,29.74,29.7759,48616.0
2019-05-09 12:35:00,41.48,41.55,41.48,41.53,38655.0,29.7759,29.8262,29.7759,29.8118,38655.0
2019-05-09 12:40:00,41.54,41.58,41.49,41.52,87037.0,29.819,29.8477,29.7831,29.8046,87037.0
2019-05-09 12:45:00,41.52,41.54,41.48,41.53,61459.0,29.8046,29.819,29.7759,29.8118,61459.0
2019-05-09 12:50:00,41.53,41.57,41.52,41.55,30232.0,29.8118,29.8405,29.8046,29.8262,30232.0
2019-05-09 12:55:00,41.56,41.59,41.54,41.55,29045.0,29.8334,29.8549,29.819,29.8262,29045.0
2019-05-09 13:00:00,41.55,41.62,41.55,41.62,34559.0,29.8262,29.8764,29.8262,29.8764,34559.0
2019-05-09 13:05:00,41.61,41.62,41.54,41.56,33571.0,29.8693,29.8764,29.819,29.8334,33571.0
2019-05-09 13:10:00,41.56,41.58,41.53,41.57,44335.0,29.8334,29.8477,29.8118,29.8405,44335.0
2019-05-09 13:15:00,41.56,41.57,41.52,41.54,20372.0,29.8334,29.8405,29.8046,29.819,20372.0
2019-05-09 13:20:00,41.54,41.55,41.52,41.53,15234.0,29.819,29.8262,29.8046,29.8118,15234.0
2019-05-09 13:25:00,41.54,41.55,41.53,41.54,21754.0,29.819,29.8262,29.8118,29.819,21754.0
2019-05-09 13:30:00,41.55,41.56,41.52,41.54,68679.0,29.8262,29.8334,29.8046,29.819,68679.0
2019-05-09 13:35:00,41.54,41.55,41.52,41.54,15363.0,29.819,29.8262,29.8046,29.819,15363.0
2019-05-09 13:40:00,41.55,41.58,41.53,41.57,24149.0,29.8262,29.8477,29.8118,29.8405,24149.0
2019-05-09 13:45:00,41.57,41.62,41.55,41.62,41582.0,29.8405,29.8764,29.8262,29.8764,41582.0
2019-05-09 13:50:00,41.62,41.63,41.6,41.61,35297.0,29.8764,29.8836,29.8621,29.8693,35297.0
2019-05-09 13:55:00,41.61,41.63,41.59,41.61,29048.0,29.8693,29.8836,29.8549,29.8693,29048.0
2019-05-09 14:00:00,41.61,41.65,41.58,41.59,43425.0,29.8693,29.898,29.8477,29.8549,43425.0
2019-05-09 14:05:00,41.59,41.65,41.59,41.64,46622.0,29.8549,29.898,29.8549,29.8908,46622.0
2019-05-09 14:10:00,41.64,41.66,41.61,41.63,34620.0,29.8908,29.9051,29.8693,29.8836,34620.0
2019-05-09 14:15:00,41.63,41.64,41.61,41.62,28178.0,29.8836,29.8908,29.8693,29.8764,28178.0
2019-05-09 14:20:00,41.62,41.66,41.61,41.64,36976.0,29.8764,29.9051,29.8693,29.8908,36976.0
2019-05-09 14:25:00,41.63,41.64,41.6,41.63,27290.0,29.8836,29.8908,29.8621,29.8836,27290.0
2019-05-09 14:30:00,41.63,41.65,41.61,41.62,63865.0,29.8836,29.898,29.8693,29.8764,63865.0
2019-05-09 14:35:00,41.62,41.65,41.61,41.63,25768.0,29.8764,29.898,29.8693,29.8836,25768.0
2019-05-09 14:40:00,41.63,41.66,41.62,41.62,21383.0,29.8836,29.9051,29.8764,29.8764,21383.0
2019-05-09 14:45:00,41.63,41.64,41.6,41.61,24239.0,29.8836,29.8908,29.8621,29.8693,24239.0
2019-05-09 14:50:00,41.61,41.64,41.6,41.63,26851.0,29.8693,29.8908,29.8621,29.8836,26851.0
2019-05-09 14:55:00,41.63,41.64,41.57,41.58,22371.0,29.8836,29.8908,29.8405,29.8477,22371.0
2019-05-09 15:00:00,41.59,41.6,41.57,41.58,30235.0,29.8549,29.8621,29.8405,29.8477,30235.0
2019-05-09 15:05:00,41.59,41.6,41.53,41.54,38374.0,29.8549,29.8621,29.8118,29.819,38374.0
2019-05-09 15:10:00,41.54,41.58,41.53,41.55,29146.0,29.819,29.8477,29.8118,29.8262,29146.0
2019-05-09 15:15:00,41.56,41.58,41.54,41.57,23664.0,29.8334,29.8477,29.819,29.8405,23664.0
2019-05-09 15:20:00,41.57,41.59,41.56,41.59,17627.0,29.8405,29.8549,29.8334,29.8549,17627.0
2019-05-09 15:25:00,41.59,41.64,41.58,41.63,43182.0,29.8549,29.8908,29.8477,29.8836,43182.0
2019-05-09 15:30:00,41.62,41.68,41.61,41.66,41523.0,29.8764,29.9195,29.8693,29.9051,41523.0
2019-05-09 15:35:00,41.66,41.66,41.62,41.65,35112.0,29.9051,29.9051,29.8764,29.898,35112.0
2019-05-09 15:40:00,41.64,41.66,41.61,41.66,50282.0,29.8908,29.9051,29.8693,29.9051,50282.0
2019-05-09 15:45:00,41.66,41.68,41.63,41.64,66086.0,29.9051,29.9195,29.8836,29.8908,66086.0
2019-05-09 15:50:00,41.64,41.66,41.62,41.66,100111.0,29.8908,29.9051,29.8764,29.9051,100111.0
2019-05-09 15:55:00,41.65,41.68,41.64,41.64,235243.0,29.898,29.9195,29.8908,29.8908,235243.0
2019-05-10 09:30:00,41.38,41.47,41.36,41.38,163143.0,29.7041,29.7688,29.6898,29.7041,163143.0
2019-05-10 09:35:00,41.38,41.49,41.35,41.46,114004.0,29.7041,29.7831,29.6826,29.7616,114004.0
2019-05-10 09:40:00,41.46,41.53,41.45,41.48,70100.0,29.7616,29.8118,29.7544,29.7759,70100.0
2019-05-10 09:45:00,41.48,41.5,41.42,41.42,53841.0,29.7759,29.7903,29.7329,29.7329,53841.0
2019-05-10 09:50:00,41.42,41.42,41.36,41.37,44894.0,29.7329,29.7329,29.6898,29.697,44894.0
2019-05-10 09:55:00,41.37,41.4,41.32,41.32,25771.0,29.697,29.7185,29.6611,29.6611,25771.0
2019-05-10 10:00:00,41.32,41.35,41.29,41.3,78299.0,29.6611,29.6826,29.6395,29.6467,78299.0
2019-05-10 10:05:00,41.29,41.33,41.29,41.3,22612.0,29.6395,29.6683,29.6395,29.6467,22612.0
2019-05-10 10:10:00,41.29,41.32,41.28,41.3,49742.0,29.6395,29.6611,29.6324,29.6467,49742.0
2019-05-10 10:15:00,41.3,41.3,41.24,41.26,41547.0,29.6467,29.6467,29.6037,29.618,41547.0
2019-05-10 10:20:00,41.26,41.29,41.25,41.26,47196.0,29.618,29.6395,29.6108,29.618,47196.0
2019-05-10 10:25:00,41.27,41.33,41.27,41.31,44606.0,29.6252,29.6683,29.6252,29.6539,44606.0
2019-05-10 10:30:00,41.31,41.31,41.26,41.28,41955.0,29.6539,29.6539,29.618,29.6324,41955.0
2019-05-10 10:35:00,41.28,41.31,41.25,41.3,59603.0,29.6324,29.6539,29.6108,29.6467,59603.0
2019-05-10 10:40:00,41.3,41.3,41.22,41.25,64060.0,29.6467,29.6467,29.5893,29.6108,64060.0
2019-05-10 10:45:00,41.25,41.29,41.23,41.24,75524.0,29.6108,29.6395,29.5965,29.6037,75524.0
2019-05-10 10:50:00,41.23,41.28,41.23,41.25,32751.0,29.5965,29.6324,29.5965,29.6108,32751.0
2019-05-10 10:55:00,41.24,41.29,41.23,41.27,64096.0,29.6037,29.6395,29.5965,29.6252,64096.0
2019-05-10 11:00:00,41.27,41.3,41.24,41.3,52831.0,29.6252,29.6467,29.6037,29.6467,52831.0
2019-05-10 11:05:00,41.31,41.33,41.28,41.29,42795.0,29.6539,29.6683,29.6324,29.6395,42795.0
2019-05-10 11:10:00,41.29,41.34,41.29,41.32,25208.0,29.6395,29.6754,29.6395,29.6611,25208.0
2019-05-10 11:15:00,41.33,41.36,41.3,41.36,114397.0,29.6683,29.6898,29.6467,29.6898,114397.0
2019-05-10 11:20:00,41.35,41.38,41.33,41.34,61651.0,29.6826,29.7041,29.6683,29.6754,61651.0
2019-05-10 11:25:00,41.35,41.4,41.33,41.34,106819.0,29.6826,29.7185,29.6683,29.6754,106819.0
2019-05-10 11:30:00,41.35,41.35,41.2,41.23,141981.0,29.6826,29.6826,29.5749,29.5965,141981.0
2019-05-10 11:35:00,41.23,41.3,41.23,41.27,104523.0,29.5965,29.6467,29.5965,29.6252,104523.0
2019-05-10 11:40:00,41.27,41.28,41.19,41.23,67479.0,29.6252,29.6324,29.5678,29.5965,67479.0
2019-05-10 11:45:00,41.23,41.26,41.22,41.24,29413.0,29.5965,29.618,29.5893,29.6037,29413.0
2019-05-10 11:50:00,41.23,41.27,41.2,41.26,32461.0,29.5965,29.6252,29.5749,29.618,32461.0
2019-05-10 11:55:00,41.26,41.3,41.23,41.29,42553.0,29.618,29.6467,29.5965,29.6395,42553.0
2019-05-10 12:00:00,41.28,41.31,41.28,41.29,38304.0,29.6324,29.6539,29.6324,29.6395,38304.0
2019-05-10 12:05:00,41.29,41.3,41.25,41.27,26531.0,29.6395,29.6467,29.6108,29.6252,26531.0
2019-05-10 12:10:00,41.27,41.35,41.27,41.32,26210.0,29.6252,29.6826,29.6252,29.6611,26210.0
2019-05-10 12:15:00,41.33,41.38,41.32,41.36,45917.0,29.6683,29.7041,29.6611,29.6898,45917.0
2019-05-10 12:20:00,41.36,41.38,41.35,41.37,34891.0,29.6898,29.7041,29.6826,29.697,34891.0
2019-05-10 12:25:00,41.36,41.39,41.35,41.37,30876.0,29.6898,29.7113,29.6826,29.697,30876.0
2019-05-10 12:30:00,41.38,41.45,41.37,41.42,38050.0,29.7041,29.7544,29.697,29.7329,38050.0
2019-05-10 12:35:00,41.41,41.44,41.39,41.39,57276.0,29.7257,29.7472,29.7113,29.7113,57276.0
2019-05-10 12:40:00,41.4,41.41,41.38,41.41,57398.0,29.7185,29.7257,29.7041,29.7257,57398.0
2019-05-10 12:45:00,41.41,41.41,41.37,41.38,49343.0,29.7257,29.7257,29.697,29.7041,49343.0
2019-05-10 12:50:00,41.38,41.43,41.38,41.41,36033.0,29.7041,29.74,29.7041,29.7257,36033.0
2019-05-10 12:55:00,41.41,41.43,41.4,41.41,22388.0,29.7257,29.74,29.7185,29.7257,22388.0
2019-05-10 13:00:00,41.41,41.47,41.41,41.46,34675.0,29.7257,29.7688,29.7257,29.7616,34675.0
2019-05-10 13:05:00,41.45,41.46,41.42,41.43,17022.0,29.7544,29.7616,29.7329,29.74,17022.0
2019-05-10 13:10:00,41.44,41.45,41.41,41.44,20509.0,29.7472,29.7544,29.7257,29.7472,20509.0
2019-05-10 13:15:00,41.44,41.47,41.41,41.45,59834.0,29.7472,29.7688,29.7257,29.7544,59834.0
2019-05-10 13:20:00,41.45,41.5,41.44,41.48,28699.0,29.7544,29.7903,29.7472,29.7759,28699.0
2019-05-10 13:25:00,41.48,41.53,41.48,41.5,46646.0,29.7759,29.8118,29.7759,29.7903,46646.0
2019-05-10 13:30:00,41.5,41.52,41.49,41.5,30254.0,29.7903,29.8046,29.7831,29.7903,30254.0
2019-05-10 13:35:00,41.5,41.51,41.47,41.48,14279.0,29.7903,29.7975,29.7688,29.7759,14279.0
2019-05-10 13:40:00,41.48,41.5,41.46,41.48,31563.0,29.7759,29.7903,29.7616,29.7759,31563.0
2019-05-10 13:45:00,41.48,41.53,41.47,41.51,47503.0,29.7759,29.8118,29.7688,29.7975,47503.0
2019-05-10 13:50:00,41.51,41.51,41.48,41.48,17435.0,29.7975,29.7975,29.7759,29.7759,17435.0
2019-05-10 13:55:00,41.49,41.5,41.46,41.49,27202.0,29.7831,29.7903,29.7616,29.7831,27202.0
2019-05-10 14:00:00,41.48,41.54,41.48,41.52,40812.0,29.7759,29.819,29.7759,29.8046,40812.0
2019-05-10 14:05:00,41.52,41.52,41.49,41.51,28815.0,29.8046,29.8046,29.7831,29.7975,28815.0
2019-05-10 14:10:00,41.5,41.5,41.45,41.46,22535.0,29.7903,29.7903,29.7544,29.7616,22535.0
2019-05-10 14:15:00,41.46,41.46,41.43,41.43,25585.0,29.7616,29.7616,29.74,29.74,25585.0
2019-05-10 14:20:00,41.44,41.48,41.43,41.44,15704.0,29.7472,29.7759,29.74,29.7472,15704.0
2019-05-10 14:25:00,41.43,41.46,41.42,41.43,44850.0,29.74,29.7616,29.7329,29.74,44850.0
2019-05-10 14:30:00,41.44,41.45,41.42,41.44,21310.0,29.7472,29.7544,29.7329,29.7472,21310.0
2019-05-10 14:35:00,41.44,41.45,41.42,41.45,15937.0,29.7472,29.7544,29.7329,29.7544,15937.0
2019-05-10 14:40:00,41.45,41.45,41.43,41.43,12208.0,29.7544,29.7544,29.74,29.74,12208.0
2019-05-10 14:45:00,41.44,41.44,41.42,41.44,58040.0,29.7472,29.7472,29.7329,29.7472,58040.0
2019-05-10 14:50:00,41.44,41.48,41.43,41.45,134388.0,29.7472,29.7759,29.74,29.7544,134388.0
2019-05-10 14:55:00,41.44,41.46,41.43,41.45,34925.0,29.7472,29.7616,29.74,29.7544,34925.0
2019-05-10 15:00:00,41.46,41.52,41.46,41.51,49371.0,29.7616,29.8046,29.7616,29.7975,49371.0
2019-05-10 15:05:00,41.52,41.53,41.49,41.5,45207.0,29.8046,29.8118,29.7831,29.7903,45207.0
2019-05-10 15:10:00,41.5,41.51,41.48,41.51,42129.0,29.7903,29.7975,29.7759,29.7975,42129.0
2019-05-10 15:15:00,41.51,41.57,41.51,41.56,102381.0,29.7975,29.8405,29.7975,29.8334,102381.0
2019-05-10 15:20:00,41.55,41.62,41.54,41.61,89043.0,29.8262,29.8764,29.819,29.8693,89043.0
2019-05-10 15:25:00,41.61,41.62,41.56,41.56,72195.0,29.8693,29.8764,29.8334,29.8334,72195.0
2019-05-10 15:30:00,41.57,41.57,41.51,41.52,71893.0,29.8405,29.8405,29.7975,29.8046,71893.0
2019-05-10 15:35:00,41.52,41.53,41.49,41.51,67625.0,29.8046,29.8118,29.7831,29.7975,67625.0
2019-05-10 15:40:00,41.51,41.51,41.46,41.47,79497.0,29.7975,29.7975,29.7616,29.7688,79497.0
2019-05-10 15:45:00,41.47,41.48,41.44,41.45,66940.0,29.7688,29.7759,29.7472,29.7544,66940.0
2019-05-10 15:50:00,41.45,41.47,41.43,41.44,196337.0,29.7544,29.7688,29.74,29.7472,196337.0
2019-05-10 15:55:00,41.43,41.51,41.42,41.49,198937.0,29.74,29.7975,29.7329,29.7831,198937.0
2019-05-13 09:30:00,41.53,41.61,41.49,41.6,206625.0,29.8118,29.8693,29.7831,29.8621,206625.0
2019-05-13 09:35:00,41.6,41.69,41.6,41.69,200506.0,29.8621,29.9267,29.8621,29.9267,200506.0
2019-05-13 09:40:00,41.69,41.77,41.65,41.75,140226.0,29.9267,29.9841,29.898,29.9697,140226.0
2019-05-13 09:45:00,41.75,41.82,41.74,41.8,187810.0,29.9697,30.02,29.9626,30.0056,187810.0
2019-05-13 09:50:00,41.8,41.8,41.72,41.73,253227.0,30.0056,30.0056,29.9482,29.9554,253227.0
2019-05-13 09:55:00,41.73,41.75,41.66,41.74,227419.0,29.9554,29.9697,29.9051,29.9626,227419.0
2019-05-13 10:00:00,41.75,41.75,41.57,41.58,185530.0,29.9697,29.9697,29.8405,29.8477,185530.0
2019-05-13 10:05:00,41.58,41.63,41.56,41.59,126834.0,29.8477,29.8836,29.8334,29.8549,126834.0
2019-05-13 10:10:00,41.58,41.59,41.52,41.59,43939.0,29.8477,29.8549,29.8046,29.8549,43939.0
2019-05-13 10:15:00,41.58,41.62,41.56,41.58,32373.0,29.8477,29.8764,29.8334,29.8477,32373.0
2019-05-13 10:20:00,41.57,41.58,41.5,41.53,80559.0,29.8405,29.8477,29.7903,29.8118,80559.0
2019-05-13 10:25:00,41.54,41.55,41.47,41.51,68096.0,29.819,29.8262,29.7688,29.7975,68096.0
2019-05-13 10:30:00,41.51,41.55,41.47,41.49,74478.0,29.7975,29.8262,29.7688,29.7831,74478.0
2019-05-13 10:35:00,41.49,41.55,41.48,41.54,63318.0,29.7831,29.8262,29.7759,29.819,63318.0
2019-05-13 10:40:00,41.53,41.58,41.5,41.55,80539.0,29.8118,29.8477,29.7903,29.8262,80539.0
2019-05-13 10:45:00,41.55,41.57,41.49,41.5,118244.0,29.8262,29.8405,29.7831,29.7903,118244.0
2019-05-13 10:50:00,41.49,41.52,41.47,41.48,81706.0,29.7831,29.8046,29.7688,29.7759,81706.0
2019-05-13 10:55:00,41.49,41.53,41.46,41.52,24461.0,29.7831,29.8118,29.7616,29.8046,24461.0
2019-05-13 11:00:00,41.52,41.54,41.42,41.44,25006.0,29.8046,29.819,29.7329,29.7472,25006.0
2019-05-13 11:05:00,41.44,41.51,41.44,41.46,26189.0,29.7472,29.7975,29.7472,29.7616,26189.0
2019-05-13 11:10:00,41.47,41.47,41.41,41.42,61433.0,29.7688,29.7688,29.7257,29.7329,61433.0
2019-05-13 11:15:00,41.41,41.41,41.32,41.35,75313.0,29.7257,29.7257,29.6611,29.6826,75313.0
2019-05-13 11:20:00,41.34,41.38,41.31,41.33,29878.0,29.6754,29.7041,29.6539,29.6683,29878.0
2019-05-13 11:25:00,41.33,41.34,41.21,41.22,167415.0,29.6683,29.6754,29.5821,29.5893,167415.0
2019-05-13 11:30:00,41.23,41.3,41.16,41.2,117483.0,29.5965,29.6467,29.5462,29.5749,117483.0
2019-05-13 11:35:00,41.2,41.21,41.16,41.17,52706.0,29.5749,29.5821,29.5462,29.5534,52706.0
2019-05-13 11:40:00,41.17,41.19,41.15,41.16,32980.0,29.5534,29.5678,29.539,29.5462,32980.0
2019-05-13 11:45:00,41.16,41.18,41.13,41.15,28020.0,29.5462,29.5606,29.5247,29.539,28020.0
2019-05-13 11:50:00,41.14,41.17,41.1,41.13,48899.0,29.5319,29.5534,29.5032,29.5247,48899.0
2019-05-13 11:55:00,41.12,41.15,41.09,41.11,59537.0,29.5175,29.539,29.496,29.5103,59537.0
2019-05-13 12:00:00,41.11,41.14,41.1,41.1,61554.0,29.5103,29.5319,29.5032,29.5032,61554.0
2019-05-13 12:05:00,41.11,41.11,41.06,41.08,61872.0,29.5103,29.5103,29.4744,29.4888,61872.0
2019-05-13 12:10:00,41.08,41.13,41.07,41.08,50011.0,29.4888,29.5247,29.4816,29.4888,50011.0
2019-05-13 12:15:00,41.08,41.1,41.03,41.1,60117.0,29.4888,29.5032,29.4529,29.5032,60117.0
2019-05-13 12:20:00,41.09,41.11,41.08,41.08,63857.0,29.496,29.5103,29.4888,29.4888,63857.0
2019-05-13 12:25:00,41.08,41.1,41.04,41.09,56701.0,29.4888,29.5032,29.4601,29.496,56701.0
2019-05-13 12:30:00,41.09,41.09,41.04,41.04,68242.0,29.496,29.496,29.4601,29.4601,68242.0
2019-05-13 12:35:00,41.04,41.08,41.03,41.07,29183.0,29.4601,29.4888,29.4529,29.4816,29183.0
2019-05-13 12:40:00,41.07,41.08,41.05,41.06,19429.0,29.4816,29.4888,29.4673,29.4744,19429.0
2019-05-13 12:45:00,41.06,41.1,41.05,41.09,23781.0,29.4744,29.5032,29.4673,29.496,23781.0
2019-05-13 12:50:00,41.09,41.1,41.06,41.09,22426.0,29.496,29.5032,29.4744,29.496,22426.0
2019-05-13 12:55:00,41.07,41.07,41.04,41.06,47446.0,29.4816,29.4816,29.4601,29.4744,47446.0
2019-05-13 13:00:00,41.05,41.07,41.04,41.06,29424.0,29.4673,29.4816,29.4601,29.4744,29424.0
2019-05-13 13:05:00,41.05,41.06,41.02,41.03,73546.0,29.4673,29.4744,29.4457,29.4529,73546.0
2019-05-13 13:10:00,41.04,41.05,41.02,41.03,47983.0,29.4601,29.4673,29.4457,29.4529,47983.0
2019-05-13 13:15:00,41.02,41.08,41.02,41.05,24236.0,29.4457,29.4888,29.4457,29.4673,24236.0
2019-05-13 13:20:00,41.05,41.07,41.04,41.07,41736.0,29.4673,29.4816,29.4601,29.4816,41736.0
2019-05-13 13:25:00,41.07,41.12,41.07,41.08,46476.0,29.4816,29.5175,29.4816,29.4888,46476.0
2019-05-13 13:30:00,41.07,41.1,41.07,41.1,46493.0,29.4816,29.5032,29.4816,29.5032,46493.0
2019-05-13 13:35:00,41.1,41.18,41.09,41.13,65496.0,29.5032,29.5606,29.496,29.5247,65496.0
2019-05-13 13:40:00,41.14,41.16,41.13,41.13,14342.0,29.5319,29.5462,29.5247,29.5247,14342.0
2019-05-13 13:45:00,41.13,41.16,41.11,41.14,16887.0,29.5247,29.5462,29.5103,29.5319,16887.0
2019-05-13 13:50:00,41.14,41.14,41.12,41.14,19641.0,29.5319,29.5319,29.5175,29.5319,19641.0
2019-05-13 13:55:00,41.14,41.18,41.13,41.17,72111.0,29.5319,29.5606,29.5247,29.5534,72111.0
2019-05-13 14:00:00,41.16,41.24,41.15,41.23,72537.0,29.5462,29.6037,29.539,29.5965,72537.0
2019-05-13 14:05:00,41.23,41.25,41.22,41.23,26444.0,29.5965,29.6108,29.5893,29.5965,26444.0
2019-05-13 14:10:00,41.24,41.24,41.15,41.16,35272.0,29.6037,29.6037,29.539,29.5462,35272.0
2019-05-13 14:15:00,41.16,41.17,41.14,41.17,18095.0,29.5462,29.5534,29.5319,29.5534,18095.0
2019-05-13 14:20:00,41.17,41.21,41.15,41.18,54553.0,29.5534,29.5821,29.539,29.5606,54553.0
2019-05-13 14:25:00,41.19,41.27,41.19,41.22,52299.0,29.5678,29.6252,29.5678,29.5893,52299.0
2019-05-13 14:30:00,41.22,41.25,41.21,41.22,20302.0,29.5893,29.6108,29.5821,29.5893,20302.0
2019-05-13 14:35:00,41.23,41.25,41.21,41.23,20026.0,29.5965,29.6108,29.5821,29.5965,20026.0
2019-05-13 14:40:00,41.23,41.24,41.19,41.22,14872.0,29.5965,29.6037,29.5678,29.5893,14872.0
2019-05-13 14:45:00,41.22,41.27,41.21,41.26,18913.0,29.5893,29.6252,29.5821,29.618,18913.0
2019-05-13 14:50:00,41.27,41.31,41.26,41.29,52446.0,29.6252,29.6539,29.618,29.6395,52446.0
2019-05-13 14:55:00,41.3,41.33,41.28,41.29,38465.0,29.6467,29.6683,29.6324,29.6395,38465.0
2019-05-13 15:00:00,41.29,41.32,41.25,41.28,25492.0,29.6395,29.6611,29.6108,29.6324,25492.0
2019-05-13 15:05:00,41.28,41.3,41.26,41.27,35830.0,29.6324,29.6467,29.618,29.6252,35830.0
2019-05-13 15:10:00,41.27,41.29,41.24,41.25,32095.0,29.6252,29.6395,29.6037,29.6108,32095.0
2019-05-13 15:15:00,41.24,41.27,41.22,41.24,38373.0,29.6037,29.6252,29.5893,29.6037,38373.0
2019-05-13 15:20:00,41.24,41.25,41.22,41.23,39901.0,29.6037,29.6108,29.5893,29.5965,39901.0
2019-05-13 15:25:00,41.23,41.24,41.2,41.21,42576.0,29.5965,29.6037,29.5749,29.5821,42576.0
2019-05-13 15:30:00,41.21,41.23,41.18,41.2,64229.0,29.5821,29.5965,29.5606,29.5749,64229.0
2019-05-13 15:35:00,41.2,41.21,41.17,41.2,111401.0,29.5749,29.5821,29.5534,29.5749,111401.0
2019-05-13 15:40:00,41.21,41.22,41.18,41.2,92115.0,29.5821,29.5893,29.5606,29.5749,92115.0
2019-05-13 15:45:00,41.2,41.25,41.2,41.23,117791.0,29.5749,29.6108,29.5749,29.5965,117791.0
2019-05-13 15:50:00,41.23,41.25,41.2,41.22,141925.0,29.5965,29.6108,29.5749,29.5893,141925.0
2019-05-13 15:55:00,41.22,41.26,41.22,41.24,228867.0,29.5893,29.618,29.5893,29.6037,228867.0
2019-05-14 09:30:00,41.66,41.66,41.53,41.6,286333.0,29.9051,29.9051,29.8118,29.8621,286333.0
2019-05-14 09:35:00,41.61,41.67,41.59,41.66,137369.0,29.8693,29.9123,29.8549,29.9051,137369.0
2019-05-14 09:40:00,41.66,41.67,41.59,41.61,130965.0,29.9051,29.9123,29.8549,29.8693,130965.0
2019-05-14 09:45:00,41.61,41.65,41.57,41.57,130185.0,29.8693,29.898,29.8405,29.8405,130185.0
2019-05-14 09:50:00,41.57,41.59,41.52,41.58,69535.0,29.8405,29.8549,29.8046,29.8477,69535.0
2019-05-14 09:55:00,41.58,41.6,41.55,41.58,48944.0,29.8477,29.8621,29.8262,29.8477,48944.0
2019-05-14 10:00:00,41.58,41.7,41.57,41.68,96515.0,29.8477,29.9339,29.8405,29.9195,96515.0
2019-05-14 10:05:00,41.68,41.69,41.65,41.67,40980.0,29.9195,29.9267,29.898,29.9123,40980.0
2019-05-14 10:10:00,41.67,41.69,41.64,41.66,48973.0,29.9123,29.9267,29.8908,29.9051,48973.0
2019-05-14 10:15:00,41.66,41.69,41.65,41.69,64524.0,29.9051,29.9267,29.898,29.9267,64524.0
2019-05-14 10:20:00,41.69,41.7,41.64,41.66,40207.0,29.9267,29.9339,29.8908,29.9051,40207.0
2019-05-14 10:25:00,41.66,41.68,41.63,41.66,45704.0,29.9051,29.9195,29.8836,29.9051,45704.0
2019-05-14 10:30:00,41.66,41.68,41.65,41.66,24883.0,29.9051,29.9195,29.898,29.9051,24883.0
2019-05-14 10:35:00,41.65,41.67,41.6,41.64,35413.0,29.898,29.9123,29.8621,29.8908,35413.0
2019-05-14 10:40:00,41.64,41.66,41.62,41.63,25079.0,29.8908,29.9051,29.8764,29.8836,25079.0
2019-05-14 10:45:00,41.62,41.64,41.6,41.6,20560.0,29.8764,29.8908,29.8621,29.8621,20560.0
2019-05-14 10:50:00,41.61,41.62,41.56,41.57,27421.0,29.8693,29.8764,29.8334,29.8405,27421.0
2019-05-14 10:55:00,41.56,41.58,41.54,41.55,40784.0,29.8334,29.8477,29.819,29.8262,40784.0
2019-05-14 11:00:00,41.54,41.61,41.53,41.61,62848.0,29.819,29.8693,29.8118,29.8693,62848.0
2019-05-14 11:05:00,41.6,41.64,41.56,41.57,48049.0,29.8621,29.8908,29.8334,29.8405,48049.0
2019-05-14 11:10:00,41.58,41.6,41.57,41.58,44525.0,29.8477,29.8621,29.8405,29.8477,44525.0
2019-05-14 11:15:00,41.58,41.63,41.56,41.63,119462.0,29.8477,29.8836,29.8334,29.8836,119462.0
2019-05-14 11:20:00,41.62,41.63,41.57,41.62,92730.0,29.8764,29.8836,29.8405,29.8764,92730.0
2019-05-14 11:25:00,41.62,41.62,41.54,41.56,108703.0,29.8764,29.8764,29.819,29.8334,108703.0
2019-05-14 11:30:00,41.56,41.62,41.56,41.59,59139.0,29.8334,29.8764,29.8334,29.8549,59139.0
2019-05-14 11:35:00,41.6,41.66,41.6,41.63,30637.0,29.8621,29.9051,29.8621,29.8836,30637.0
2019-05-14 11:40:00,41.63,41.69,41.62,41.68,72838.0,29.8836,29.9267,29.8764,29.9195,72838.0
2019-05-14 11:45:00,41.67,41.71,41.66,41.68,100807.0,29.9123,29.941,29.9051,29.9195,100807.0
2019-05-14 11:50:00,41.69,41.72,41.68,41.69,26073.0,29.9267,29.9482,29.9195,29.9267,26073.0
2019-05-14 11:55:00,41.7,41.74,41.68,41.71,43975.0,29.9339,29.9626,29.9195,29.941,43975.0
2019-05-14 12:00:00,41.7,41.75,41.7,41.75,38689.0,29.9339,29.9697,29.9339,29.9697,38689.0
2019-05-14 12:05:00,41.76,41.78,41.73,41.74,51562.0,29.9769,29.9913,29.9554,29.9626,51562.0
2019-05-14 12:10:00,41.74,41.76,41.72,41.75,18736.0,29.9626,29.9769,29.9482,29.9697,18736.0
2019-05-14 12:15:00,41.75,41.75,41.68,41.68,25118.0,29.9697,29.9697,29.9195,29.9195,25118.0
2019-05-14 12:20:00,41.69,41.7,41.66,41.66,11728.0,29.9267,29.9339,29.9051,29.9051,11728.0
2019-05-14 12:25:00,41.66,41.7,41.66,41.7,17371.0,29.9051,29.9339,29.9051,29.9339,17371.0
2019-05-14 12:30:00,41.7,41.73,41.68,41.73,17333.0,29.9339,29.9554,29.9195,29.9554,17333.0
2019-05-14 12:35:00,41.73,41.75,41.71,41.75,14924.0,29.9554,29.9697,29.941,29.9697,14924.0
2019-05-14 12:40:00,41.75,41.75,41.73,41.73,8368.0,29.9697,29.9697,29.9554,29.9554,8368.0
2019-05-14 12:45:00,41.73,41.77,41.72,41.76,23546.0,29.9554,29.9841,29.9482,29.9769,23546.0
2019-05-14 12:50:00,41.75,41.78,41.75,41.76,48515.0,29.9697,29.9913,29.9697,29.9769,48515.0
2019-05-14 12:55:00,41.76,41.76,41.72,41.73,26581.0,29.9769,29.9769,29.9482,29.9554,26581.0
2019-05-14 13:00:00,41.73,41.73,41.7,41.72,15024.0,29.9554,29.9554,29.9339,29.9482,15024.0
2019-05-14 13:05:00,41.72,41.75,41.72,41.75,17415.0,29.9482,29.9697,29.9482,29.9697,17415.0
2019-05-14 13:10:00,41.73,41.78,41.73,41.76,25663.0,29.9554,29.9913,29.9554,29.9769,25663.0
2019-05-14 13:15:00,41.76,41.77,41.74,41.76,10785.0,29.9769,29.9841,29.9626,29.9769,10785.0
2019-05-14 13:20:00,41.76,41.76,41.72,41.75,25832.0,29.9769,29.9769,29.9482,29.9697,25832.0
2019-05-14 13:25:00,41.74,41.75,41.73,41.73,10391.0,29.9626,29.9697,29.9554,29.9554,10391.0
2019-05-14 13:30:00,41.73,41.75,41.73,41.75,15587.0,29.9554,29.9697,29.9554,29.9697,15587.0
2019-05-14 13:35:00,41.75,41.76,41.7,41.71,41652.0,29.9697,29.9769,29.9339,29.941,41652.0
2019-05-14 13:40:00,41.71,41.72,41.68,41.68,21023.0,29.941,29.9482,29.9195,29.9195,21023.0
2019-05-14 13:45:00,41.69,41.69,41.65,41.66,20656.0,29.9267,29.9267,29.898,29.9051,20656.0
2019-05-14 13:50:00,41.66,41.68,41.65,41.66,37315.0,29.9051,29.9195,29.898,29.9051,37315.0
2019-05-14 13:55:00,41.66,41.68,41.65,41.67,20890.0,29.9051,29.9195,29.898,29.9123,20890.0
2019-05-14 14:00:00,41.67,41.68,41.65,41.66,12180.0,29.9123,29.9195,29.898,29.9051,12180.0
2019-05-14 14:05:00,41.65,41.66,41.63,41.66,22453.0,29.898,29.9051,29.8836,29.9051,22453.0
2019-05-14 14:10:00,41.66,41.66,41.64,41.66,10980.0,29.9051,29.9051,29.8908,29.9051,10980.0
2019-05-14 14:15:00,41.66,41.67,41.65,41.66,15359.0,29.9051,29.9123,29.898,29.9051,15359.0
2019-05-14 14:20:00,41.66,41.69,41.65,41.68,29505.0,29.9051,29.9267,29.898,29.9195,29505.0
2019-05-14 14:25:00,41.67,41.68,41.65,41.66,22840.0,29.9123,29.9195,29.898,29.9051,22840.0
2019-05-14 14:30:00,41.65,41.66,41.61,41.62,21776.0,29.898,29.9051,29.8693,29.8764,21776.0
2019-05-14 14:35:00,41.62,41.64,41.61,41.64,18406.0,29.8764,29.8908,29.8693,29.8908,18406.0
2019-05-14 14:40:00,41.64,41.64,41.61,41.63,22342.0,29.8908,29.8908,29.8693,29.8836,22342.0
2019-05-14 14:45:00,41.63,41.63,41.6,41.6,28599.0,29.8836,29.8836,29.8621,29.8621,28599.0
2019-05-14 14:50:00,41.6,41.61,41.55,41.56,41150.0,29.8621,29.8693,29.8262,29.8334,41150.0
2019-05-14 14:55:00,41.55,41.61,41.55,41.59,42248.0,29.8262,29.8693,29.8262,29.8549,42248.0
2019-05-14 15:00:00,41.58,41.61,41.57,41.6,31525.0,29.8477,29.8693,29.8405,29.8621,31525.0
2019-05-14 15:05:00,41.6,41.61,41.58,41.61,15378.0,29.8621,29.8693,29.8477,29.8693,15378.0
2019-05-14 15:10:00,41.61,41.61,41.57,41.59,27293.0,29.8693,29.8693,29.8405,29.8549,27293.0
2019-05-14 15:15:00,41.59,41.6,41.58,41.59,21082.0,29.8549,29.8621,29.8477,29.8549,21082.0
2019-05-14 15:20:00,41.6,41.61,41.59,41.6,40566.0,29.8621,29.8693,29.8549,29.8621,40566.0
2019-05-14 15:25:00,41.6,41.63,41.59,41.62,52541.0,29.8621,29.8836,29.8549,29.8764,52541.0
2019-05-14 15:30:00,41.61,41.62,41.58,41.59,67158.0,29.8693,29.8764,29.8477,29.8549,67158.0
2019-05-14 15:35:00,41.59,41.61,41.58,41.59,43195.0,29.8549,29.8693,29.8477,29.8549,43195.0
2019-05-14 15:40:00,41.59,41.61,41.59,41.6,32637.0,29.8549,29.8693,29.8549,29.8621,32637.0
2019-05-14 15:45:00,41.6,41.61,41.57,41.59,71089.0,29.8621,29.8693,29.8405,29.8549,71089.0
2019-05-14 15:50:00,41.59,41.61,41.57,41.59,108977.0,29.8549,29.8693,29.8405,29.8549,108977.0
2019-05-14 15:55:00,41.6,41.61,41.55,41.55,161249.0,29.8621,29.8693,29.8262,29.8262,161249.0
2019-05-15 09:30:00,41.28,41.34,41.22,41.34,277418.0,29.6324,29.6754,29.5893,29.6754,277418.0
2019-05-15 09:35:00,41.34,41.4,41.28,41.37,115212.0,29.6754,29.7185,29.6324,29.697,115212.0
2019-05-15 09:40:00,41.38,41.41,41.35,41.36,92466.0,29.7041,29.7257,29.6826,29.6898,92466.0
2019-05-15 09:45:00,41.36,41.46,41.35,41.45,104945.0,29.6898,29.7616,29.6826,29.7544,104945.0
2019-05-15 09:50:00,41.46,41.49,41.44,41.46,72217.0,29.7616,29.7831,29.7472,29.7616,72217.0
2019-05-15 09:55:00,41.47,41.5,41.47,41.47,49286.0,29.7688,29.7903,29.7688,29.7688,49286.0
2019-05-15 10:00:00,41.48,41.55,41.46,41.5,83812.0,29.7759,29.8262,29.7616,29.7903,83812.0
2019-05-15 10:05:00,41.5,41.52,41.46,41.51,58155.0,29.7903,29.8046,29.7616,29.7975,58155.0
2019-05-15 10:10:00,41.51,41.8,41.5,41.79,214001.0,29.7975,30.0056,29.7903,29.9985,214001.0
2019-05-15 10:15:00,41.8,41.86,41.65,41.66,175591.0,30.0056,30.0487,29.898,29.9051,175591.0
2019-05-15 10:20:00,41.65,41.69,41.61,41.64,88646.0,29.898,29.9267,29.8693,29.8908,88646.0
2019-05-15 10:25:00,41.65,41.74,41.64,41.74,41753.0,29.898,29.9626,29.8908,29.9626,41753.0
2019-05-15 10:30:00,41.73,41.78,41.7,41.75,71976.0,29.9554,29.9913,29.9339,29.9697,71976.0
2019-05-15 10:35:00,41.75,41.82,41.74,41.82,178380.0,29.9697,30.02,29.9626,30.02,178380.0
2019-05-15 10:40:00,41.82,41.87,41.81,41.85,133340.0,30.02,30.0559,30.0128,30.0415,133340.0
2019-05-15 10:45:00,41.85,41.9,41.82,41.89,77993.0,30.0415,30.0774,30.02,30.0702,77993.0
2019-05-15 10:50:00,41.89,41.94,41.87,41.88,89518.0,30.0702,30.1061,30.0559,30.0631,89518.0
2019-05-15 10:55:00,41.87,41.91,41.87,41.88,93704.0,30.0559,30.0846,30.0559,30.0631,93704.0
2019-05-15 11:00:00,41.87,41.88,41.8,41.83,90134.0,30.0559,30.0631,30.0056,30.0272,90134.0
2019-05-15 11:05:00,41.83,41.83,41.78,41.81,112668.0,30.0272,30.0272,29.9913,30.0128,112668.0
2019-05-15 11:10:00,41.82,41.85,41.8,41.84,73095.0,30.02,30.0415,30.0056,30.0344,73095.0
2019-05-15 11:15:00,41.84,41.84,41.79,41.83,103970.0,30.0344,30.0344,29.9985,30.0272,103970.0
2019-05-15 11:20:00,41.83,41.85,41.82,41.84,32828.0,30.0272,30.0415,30.02,30.0344,32828.0
2019-05-15 11:25:00,41.84,41.9,41.84,41.87,98299.0,30.0344,30.0774,30.0344,30.0559,98299.0
2019-05-15 11:30:00,41.87,41.88,41.8,41.85,48996.0,30.0559,30.0631,30.0056,30.0415,48996.0
2019-05-15 11:35:00,41.85,41.87,41.81,41.82,27849.0,30.0415,30.0559,30.0128,30.02,27849.0
2019-05-15 11:40:00,41.83,41.88,41.82,41.87,25552.0,30.0272,30.0631,30.02,30.0559,25552.0
2019-05-15 11:45:00,41.87,41.88,41.84,41.85,24600.0,30.0559,30.0631,30.0344,30.0415,24600.0
2019-05-15 11:50:00,41.86,41.88,41.85,41.87,20184.0,30.0487,30.0631,30.0415,30.0559,20184.0
2019-05-15 11:55:00,41.87,41.9,41.86,41.89,27874.0,30.0559,30.0774,30.0487,30.0702,27874.0
2019-05-15 12:00:00,41.9,41.93,41.89,41.9,56507.0,30.0774,30.099,30.0702,30.0774,56507.0
2019-05-15 12:05:00,41.91,41.93,41.88,41.91,19180.0,30.0846,30.099,30.0631,30.0846,19180.0
2019-05-15 12:10:00,41.91,41.92,41.87,41.91,16957.0,30.0846,30.0918,30.0559,30.0846,16957.0
2019-05-15 12:15:00,41.91,41.91,41.89,41.9,15169.0,30.0846,30.0846,30.0702,30.0774,15169.0
2019-05-15 12:20:00,41.9,41.9,41.86,41.86,12692.0,30.0774,30.0774,30.0487,30.0487,12692.0
2019-05-15 12:25:00,41.87,41.91,41.86,41.9,41777.0,30.0559,30.0846,30.0487,30.0774,41777.0
2019-05-15 12:30:00,41.91,41.91,41.9,41.91,13395.0,30.0846,30.0846,30.0774,30.0846,13395.0
2019-05-15 12:35:00,41.91,41.91,41.86,41.87,33119.0,30.0846,30.0846,30.0487,30.0559,33119.0
2019-05-15 12:40:00,41.88,41.88,41.86,41.88,16460.0,30.0631,30.0631,30.0487,30.0631,16460.0
2019-05-15 12:45:00,41.88,41.9,41.87,41.89,34394.0,30.0631,30.0774,30.0559,30.0702,34394.0
2019-05-15 12:50:00,41.88,41.91,41.87,41.89,32927.0,30.0631,30.0846,30.0559,30.0702,32927.0
2019-05-15 12:55:00,41.9,41.91,41.88,41.89,18737.0,30.0774,30.0846,30.0631,30.0702,18737.0
2019-05-15 13:00:00,41.89,41.9,41.88,41.9,15401.0,30.0702,30.0774,30.0631,30.0774,15401.0
2019-05-15 13:05:00,41.9,41.9,41.88,41.88,39720.0,30.0774,30.0774,30.0631,30.0631,39720.0
2019-05-15 13:10:00,41.88,41.89,41.85,41.86,19271.0,30.0631,30.0702,30.0415,30.0487,19271.0
2019-05-15 13:15:00,41.86,41.86,41.81,41.81,33779.0,30.0487,30.0487,30.0128,30.0128,33779.0
2019-05-15 13:20:00,41.8,41.82,41.8,41.8,43388.0,30.0056,30.02,30.0056,30.0056,43388.0
2019-05-15 13:25:00,41.8,41.86,41.8,41.86,15223.0,30.0056,30.0487,30.0056,30.0487,15223.0
2019-05-15 13:30:00,41.86,41.86,41.84,41.85,10758.0,30.0487,30.0487,30.0344,30.0415,10758.0
2019-05-15 13:35:00,41.86,41.86,41.84,41.86,10358.0,30.0487,30.0487,30.0344,30.0487,10358.0
2019-05-15 13:40:00,41.86,41.88,41.86,41.87,17357.0,30.0487,30.0631,30.0487,30.0559,17357.0
2019-05-15 13:45:00,41.87,41.87,41.84,41.86,15055.0,30.0559,30.0559,30.0344,30.0487,15055.0
2019-05-15 13:50:00,41.86,41.86,41.83,41.84,19179.0,30.0487,30.0487,30.0272,30.0344,19179.0
2019-05-15 13:55:00,41.84,41.86,41.84,41.86,14072.0,30.0344,30.0487,30.0344,30.0487,14072.0
2019-05-15 14:00:00,41.86,41.87,41.85,41.86,11155.0,30.0487,30.0559,30.0415,30.0487,11155.0
2019-05-15 14:05:00,41.86,41.87,41.85,41.86,21130.0,30.0487,30.0559,30.0415,30.0487,21130.0
2019-05-15 14:10:00,41.86,41.87,41.83,41.84,15577.0,30.0487,30.0559,30.0272,30.0344,15577.0
2019-05-15 14:15:00,41.84,41.84,41.81,41.82,33988.0,30.0344,30.0344,30.0128,30.02,33988.0
2019-05-15 14:20:00,41.82,41.85,41.82,41.85,26040.0,30.02,30.0415,30.02,30.0415,26040.0
2019-05-15 14:25:00,41.85,41.85,41.82,41.83,18396.0,30.0415,30.0415,30.02,30.0272,18396.0
2019-05-15 14:30:00,41.83,41.83,41.81,41.83,17177.0,30.0272,30.0272,30.0128,30.0272,17177.0
2019-05-15 14:35:00,41.82,41.83,41.81,41.83,25800.0,30.02,30.0272,30.0128,30.0272,25800.0
2019-05-15 14:40:00,41.82,41.83,41.82,41.83,6274.0,30.02,30.0272,30.02,30.0272,6274.0
2019-05-15 14:45:00,41.83,41.84,41.82,41.84,25697.0,30.0272,30.0344,30.02,30.0344,25697.0
2019-05-15 14:50:00,41.84,41.84,41.79,41.8,20868.0,30.0344,30.0344,29.9985,30.0056,20868.0
2019-05-15 14:55:00,41.79,41.81,41.79,41.8,22225.0,29.9985,30.0128,29.9985,30.0056,22225.0
2019-05-15 15:00:00,41.8,41.82,41.79,41.8,29140.0,30.0056,30.02,29.9985,30.0056,29140.0
2019-05-15 15:05:00,41.8,41.84,41.8,41.82,21928.0,30.0056,30.0344,30.0056,30.02,21928.0
2019-05-15 15:10:00,41.82,41.83,41.8,41.81,29756.0,30.02,30.0272,30.0056,30.0128,29756.0
2019-05-15 15:15:00,41.82,41.82,41.81,41.82,13264.0,30.02,30.02,30.0128,30.02,13264.0
2019-05-15 15:20:00,41.82,41.83,41.81,41.83,21880.0,30.02,30.0272,30.0128,30.0272,21880.0
2019-05-15 15:25:00,41.83,41.84,41.81,41.84,27267.0,30.0272,30.0344,30.0128,30.0344,27267.0
2019-05-15 15:30:00,41.84,41.86,41.82,41.84,37438.0,30.0344,30.0487,30.02,30.0344,37438.0
2019-05-15 15:35:00,41.84,41.85,41.82,41.83,20522.0,30.0344,30.0415,30.02,30.0272,20522.0
2019-05-15 15:40:00,41.83,41.84,41.82,41.83,68581.0,30.0272,30.0344,30.02,30.0272,68581.0
2019-05-15 15:45:00,41.82,41.83,41.81,41.82,27572.0,30.02,30.0272,30.0128,30.02,27572.0
2019-05-15 15:50:00,41.81,41.84,41.81,41.83,63960.0,30.0128,30.0344,30.0128,30.0272,63960.0
2019-05-15 15:55:00,41.83,41.83,41.77,41.77,180328.0,30.0272,30.0272,29.9841,29.9841,180328.0
2019-05-16 09:30:00,41.94,42.0,41.93,41.99,143669.0,30.1061,30.1492,30.099,30.142,143669.0
2019-05-16 09:35:00,42.0,42.0,41.96,41.98,108122.0,30.1492,30.1492,30.1205,30.1349,108122.0
2019-05-16 09:40:00,41.98,42.0,41.98,41.99,84815.0,30.1349,30.1492,30.1349,30.142,84815.0
2019-05-16 09:45:00,41.99,42.0,41.93,41.96,46123.0,30.142,30.1492,30.099,30.1205,46123.0
2019-05-16 09:50:00,41.96,42.02,41.95,42.01,67074.0,30.1205,30.1636,30.1133,30.1564,67074.0
2019-05-16 09:55:00,42.02,42.03,41.98,41.98,72489.0,30.1636,30.1707,30.1349,30.1349,72489.0
2019-05-16 10:00:00,41.99,42.03,41.98,42.01,98972.0,30.142,30.1707,30.1349,30.1564,98972.0
2019-05-16 10:05:00,42.0,42.05,42.0,42.01,136462.0,30.1492,30.1851,30.1492,30.1564,136462.0
2019-05-16 10:10:00,42.01,42.02,41.95,41.95,42994.0,30.1564,30.1636,30.1133,30.1133,42994.0
2019-05-16 10:15:00,41.96,42.01,41.95,42.0,40136.0,30.1205,30.1564,30.1133,30.1492,40136.0
2019-05-16 10:20:00,42.01,42.04,41.99,42.03,44922.0,30.1564,30.1779,30.142,30.1707,44922.0
2019-05-16 10:25:00,42.02,42.05,42.01,42.05,64748.0,30.1636,30.1851,30.1564,30.1851,64748.0
2019-05-16 10:30:00,42.04,42.06,42.01,42.03,122194.0,30.1779,30.1923,30.1564,30.1707,122194.0
2019-05-16 10:35:00,42.03,42.05,42.02,42.05,30951.0,30.1707,30.1851,30.1636,30.1851,30951.0
2019-05-16 10:40:00,42.05,42.07,42.02,42.04,155956.0,30.1851,30.1995,30.1636,30.1779,155956.0
2019-05-16 10:45:00,42.04,42.12,42.03,42.12,66818.0,30.1779,30.2353,30.1707,30.2353,66818.0
2019-05-16 10:50:00,42.12,42.14,42.07,42.11,37534.0,30.2353,30.2497,30.1995,30.2282,37534.0
2019-05-16 10:55:00,42.11,42.17,42.11,42.16,42389.0,30.2282,30.2712,30.2282,30.2641,42389.0
2019-05-16 11:00:00,42.16,42.18,42.13,42.13,49410.0,30.2641,30.2784,30.2425,30.2425,49410.0
2019-05-16 11:05:00,42.12,42.16,42.1,42.13,52989.0,30.2353,30.2641,30.221,30.2425,52989.0
2019-05-16 11:10:00,42.12,42.15,42.11,42.15,28117.0,30.2353,30.2569,30.2282,30.2569,28117.0
2019-05-16 11:15:00,42.15,42.21,42.14,42.19,54952.0,30.2569,30.3,30.2497,30.2856,54952.0
2019-05-16 11:20:00,42.2,42.27,42.19,42.22,53366.0,30.2928,30.343,30.2856,30.3071,53366.0
2019-05-16 11:25:00,42.23,42.29,42.21,42.28,113630.0,30.3143,30.3574,30.3,30.3502,113630.0
2019-05-16 11:30:00,42.28,42.33,42.27,42.32,155246.0,30.3502,30.3861,30.343,30.3789,155246.0
2019-05-16 11:35:00,42.32,42.32,42.25,42.27,48462.0,30.3789,30.3789,30.3287,30.343,48462.0
2019-05-16 11:40:00,42.27,42.28,42.23,42.23,26639.0,30.343,30.3502,30.3143,30.3143,26639.0
2019-05-16 11:45:00,42.24,42.27,42.23,42.25,28939.0,30.3215,30.343,30.3143,30.3287,28939.0
2019-05-16 11:50:00,42.25,42.27,42.25,42.26,72797.0,30.3287,30.343,30.3287,30.3358,72797.0
2019-05-16 11:55:00,42.26,42.32,42.26,42.3,42786.0,30.3358,30.3789,30.3358,30.3646,42786.0
2019-05-16 12:00:00,42.31,42.31,42.27,42.28,20357.0,30.3717,30.3717,30.343,30.3502,20357.0
2019-05-16 12:05:00,42.28,42.34,42.27,42.34,79682.0,30.3502,30.3933,30.343,30.3933,79682.0
2019-05-16 12:10:00,42.34,42.34,42.31,42.33,33704.0,30.3933,30.3933,30.3717,30.3861,33704.0
2019-05-16 12:15:00,42.33,42.34,42.31,42.32,30674.0,30.3861,30.3933,30.3717,30.3789,30674.0
2019-05-16 12:20:00,42.32,42.33,42.3,42.32,37518.0,30.3789,30.3861,30.3646,30.3789,37518.0
2019-05-16 12:25:00,42.32,42.36,42.31,42.34,84560.0,30.3789,30.4076,30.3717,30.3933,84560.0
2019-05-16 12:30:00,42.35,42.35,42.32,42.34,31348.0,30.4005,30.4005,30.3789,30.3933,31348.0
2019-05-16 12:35:00,42.34,42.35,42.32,42.34,55591.0,30.3933,30.4005,30.3789,30.3933,55591.0
2019-05-16 12:40:00,42.35,42.38,42.34,42.36,62380.0,30.4005,30.422,30.3933,30.4076,62380.0
2019-05-16 12:45:00,42.36,42.37,42.3,42.3,45149.0,30.4076,30.4148,30.3646,30.3646,45149.0
2019-05-16 12:50:00,42.3,42.33,42.3,42.32,43449.0,30.3646,30.3861,30.3646,30.3789,43449.0
2019-05-16 12:55:00,42.32,42.33,42.3,42.32,55364.0,30.3789,30.3861,30.3646,30.3789,55364.0
2019-05-16 13:00:00,42.32,42.34,42.32,42.34,27400.0,30.3789,30.3933,30.3789,30.3933,27400.0
2019-05-16 13:05:00,42.34,42.37,42.32,42.36,62427.0,30.3933,30.4148,30.3789,30.4076,62427.0
2019-05-16 13:10:00,42.36,42.39,42.35,42.35,57994.0,30.4076,30.4292,30.4005,30.4005,57994.0
2019-05-16 13:15:00,42.35,42.37,42.33,42.37,14708.0,30.4005,30.4148,30.3861,30.4148,14708.0
2019-05-16 13:20:00,42.37,42.37,42.34,42.35,14900.0,30.4148,30.4148,30.3933,30.4005,14900.0
2019-05-16 13:25:00,42.35,42.37,42.34,42.36,31350.0,30.4005,30.4148,30.3933,30.4076,31350.0
2019-05-16 13:30:00,42.36,42.38,42.34,42.38,61287.0,30.4076,30.422,30.3933,30.422,61287.0
2019-05-16 13:35:00,42.37,42.38,42.36,42.37,9522.0,30.4148,30.422,30.4076,30.4148,9522.0
2019-05-16 13:40:00,42.36,42.37,42.35,42.36,19840.0,30.4076,30.4148,30.4005,30.4076,19840.0
2019-05-16 13:45:00,42.36,42.36,42.3,42.31,31248.0,30.4076,30.4076,30.3646,30.3717,31248.0
2019-05-16 13:50:00,42.3,42.31,42.29,42.31,11243.0,30.3646,30.3717,30.3574,30.3717,11243.0
2019-05-16 13:55:00,42.3,42.33,42.3,42.32,51619.0,30.3646,30.3861,30.3646,30.3789,51619.0
2019-05-16 14:00:00,42.31,42.32,42.28,42.29,22931.0,30.3717,30.3789,30.3502,30.3574,22931.0
2019-05-16 14:05:00,42.29,42.3,42.26,42.27,18956.0,30.3574,30.3646,30.3358,30.343,18956.0
2019-05-16 14:10:00,42.27,42.27,42.22,42.23,37055.0,30.343,30.343,30.3071,30.3143,37055.0
2019-05-16 14:15:00,42.23,42.27,42.23,42.25,22458.0,30.3143,30.343,30.3143,30.3287,22458.0
2019-05-16 14:20:00,42.26,42.26,42.24,42.26,15108.0,30.3358,30.3358,30.3215,30.3358,15108.0
2019-05-16 14:25:00,42.27,42.29,42.26,42.27,28188.0,30.343,30.3574,30.3358,30.343,28188.0
2019-05-16 14:30:00,42.26,42.27,42.24,42.26,20804.0,30.3358,30.343,30.3215,30.3358,20804.0
2019-05-16 14:35:00,42.26,42.27,42.25,42.27,29232.0,30.3358,30.343,30.3287,30.343,29232.0
2019-05-16 14:40:00,42.27,42.3,42.26,42.3,34375.0,30.343,30.3646,30.3358,30.3646,34375.0
2019-05-16 14:45:00,42.3,42.31,42.29,42.31,36419.0,30.3646,30.3717,30.3574,30.3717,36419.0
2019-05-16 14:50:00,42.31,42.31,42.28,42.29,57905.0,30.3717,30.3717,30.3502,30.3574,57905.0
2019-05-16 14:55:00,42.29,42.29,42.26,42.28,22660.0,30.3574,30.3574,30.3358,30.3502,22660.0
2019-05-16 15:00:00,42.27,42.28,42.26,42.27,40355.0,30.343,30.3502,30.3358,30.343,40355.0
2019-05-16 15:05:00,42.28,42.28,42.25,42.27,41278.0,30.3502,30.3502,30.3287,30.343,41278.0
2019-05-16 15:10:00,42.27,42.28,42.25,42.26,37151.0,30.343,30.3502,30.3287,30.3358,37151.0
2019-05-16 15:15:00,42.25,42.28,42.25,42.27,57506.0,30.3287,30.3502,30.3287,30.343,57506.0
2019-05-16 15:20:00,42.27,42.3,42.27,42.3,38247.0,30.343,30.3646,30.343,30.3646,38247.0
2019-05-16 15:25:00,42.3,42.32,42.29,42.32,18154.0,30.3646,30.3789,30.3574,30.3789,18154.0
2019-05-16 15:30:00,42.32,42.32,42.3,42.3,40687.0,30.3789,30.3789,30.3646,30.3646,40687.0
2019-05-16 15:35:00,42.3,42.31,42.26,42.27,95140.0,30.3646,30.3717,30.3358,30.343,95140.0
2019-05-16 15:40:00,42.27,42.27,42.22,42.23,87790.0,30.343,30.343,30.3071,30.3143,87790.0
2019-05-16 15:45:00,42.22,42.28,42.22,42.27,221304.0,30.3071,30.3502,30.3071,30.343,221304.0
2019-05-16 15:50:00,42.27,42.31,42.26,42.3,199475.0,30.343,30.3717,30.3358,30.3646,199475.0
2019-05-16 15:55:00,42.3,42.31,42.27,42.28,230644.0,30.3646,30.3717,30.343,30.3502,230644.0
2019-05-17 09:30:00,42.47,42.49,42.41,42.42,250060.0,30.4866,30.5009,30.4435,30.4507,250060.0
2019-05-17 09:35:00,42.42,42.43,42.35,42.39,154350.0,30.4507,30.4579,30.4005,30.4292,154350.0
2019-05-17 09:40:00,42.4,42.51,42.4,42.48,85947.0,30.4363,30.5153,30.4363,30.4938,85947.0
2019-05-17 09:45:00,42.49,42.55,42.49,42.52,69181.0,30.5009,30.544,30.5009,30.5225,69181.0
2019-05-17 09:50:00,42.52,42.53,42.4,42.4,33274.0,30.5225,30.5297,30.4363,30.4363,33274.0
2019-05-17 09:55:00,42.41,42.42,42.35,42.38,70534.0,30.4435,30.4507,30.4005,30.422,70534.0
2019-05-17 10:00:00,42.38,42.41,42.36,42.39,96237.0,30.422,30.4435,30.4076,30.4292,96237.0
2019-05-17 10:05:00,42.39,42.41,42.37,42.38,72044.0,30.4292,30.4435,30.4148,30.422,72044.0
2019-05-17 10:10:00,42.39,42.44,42.37,42.39,59007.0,30.4292,30.4651,30.4148,30.4292,59007.0
2019-05-17 10:15:00,42.39,42.4,42.34,42.4,54466.0,30.4292,30.4363,30.3933,30.4363,54466.0
2019-05-17 10:20:00,42.41,42.46,42.4,42.46,37863.0,30.4435,30.4794,30.4363,30.4794,37863.0
2019-05-17 10:25:00,42.46,42.5,42.43,42.46,80738.0,30.4794,30.5081,30.4579,30.4794,80738.0
2019-05-17 10:30:00,42.47,42.51,42.45,42.51,36543.0,30.4866,30.5153,30.4722,30.5153,36543.0
2019-05-17 10:35:00,42.51,42.51,42.44,42.47,58411.0,30.5153,30.5153,30.4651,30.4866,58411.0
2019-05-17 10:40:00,42.47,42.49,42.46,42.48,49449.0,30.4866,30.5009,30.4794,30.4938,49449.0
2019-05-17 10:45:00,42.48,42.51,42.44,42.47,82143.0,30.4938,30.5153,30.4651,30.4866,82143.0
2019-05-17 10:50:00,42.48,42.52,42.46,42.51,36114.0,30.4938,30.5225,30.4794,30.5153,36114.0
2019-05-17 10:55:00,42.51,42.56,42.49,42.53,58383.0,30.5153,30.5512,30.5009,30.5297,58383.0
2019-05-17 11:00:00,42.53,42.58,42.52,42.55,55629.0,30.5297,30.5656,30.5225,30.544,55629.0
2019-05-17 11:05:00,42.56,42.57,42.53,42.55,25443.0,30.5512,30.5584,30.5297,30.544,25443.0
2019-05-17 11:10:00,42.55,42.58,42.54,42.58,55379.0,30.544,30.5656,30.5368,30.5656,55379.0
2019-05-17 11:15:00,42.58,42.59,42.54,42.56,36151.0,30.5656,30.5727,30.5368,30.5512,36151.0
2019-05-17 11:20:00,42.56,42.58,42.55,42.56,20809.0,30.5512,30.5656,30.544,30.5512,20809.0
2019-05-17 11:25:00,42.56,42.57,42.53,42.56,41034.0,30.5512,30.5584,30.5297,30.5512,41034.0
2019-05-17 11:30:00,42.56,42.61,42.54,42.55,137957.0,30.5512,30.5871,30.5368,30.544,137957.0
2019-05-17 11:35:00,42.55,42.56,42.53,42.54,31413.0,30.544,30.5512,30.5297,30.5368,31413.0
2019-05-17 11:40:00,42.53,42.54,42.51,42.54,29544.0,30.5297,30.5368,30.5153,30.5368,29544.0
2019-05-17 11:45:00,42.53,42.55,42.52,42.52,12100.0,30.5297,30.544,30.5225,30.5225,12100.0
2019-05-17 11:50:00,42.52,42.54,42.51,42.54,20687.0,30.5225,30.5368,30.5153,30.5368,20687.0
2019-05-17 11:55:00,42.54,42.55,42.52,42.54,11028.0,30.5368,30.544,30.5225,30.5368,11028.0
2019-05-17 12:00:00,42.54,42.55,42.51,42.52,31302.0,30.5368,30.544,30.5153,30.5225,31302.0
2019-05-17 12:05:00,42.51,42.51,42.47,42.48,35094.0,30.5153,30.5153,30.4866,30.4938,35094.0
2019-05-17 12:10:00,42.49,42.5,42.42,42.42,56492.0,30.5009,30.5081,30.4507,30.4507,56492.0
2019-05-17 12:15:00,42.42,42.43,42.4,42.41,19039.0,30.4507,30.4579,30.4363,30.4435,19039.0
2019-05-17 12:20:00,42.42,42.45,42.41,42.44,23910.0,30.4507,30.4722,30.4435,30.4651,23910.0
2019-05-17 12:25:00,42.44,42.45,42.43,42.44,25415.0,30.4651,30.4722,30.4579,30.4651,25415.0
2019-05-17 12:30:00,42.44,42.44,42.41,42.43,15183.0,30.4651,30.4651,30.4435,30.4579,15183.0
2019-05-17 12:35:00,42.43,42.45,42.43,42.45,19261.0,30.4579,30.4722,30.4579,30.4722,19261.0
2019-05-17 12:40:00,42.45,42.5,42.44,42.5,14478.0,30.4722,30.5081,30.4651,30.5081,14478.0
2019-05-17 12:45:00,42.5,42.51,42.47,42.48,29307.0,30.5081,30.5153,30.4866,30.4938,29307.0
2019-05-17 12:50:00,42.48,42.5,42.47,42.5,20004.0,30.4938,30.5081,30.4866,30.5081,20004.0
2019-05-17 12:55:00,42.51,42.51,42.47,42.48,21524.0,30.5153,30.5153,30.4866,30.4938,21524.0
2019-05-17 13:00:00,42.47,42.5,42.47,42.48,16800.0,30.4866,30.5081,30.4866,30.4938,16800.0
2019-05-17 13:05:00,42.49,42.52,42.48,42.51,14449.0,30.5009,30.5225,30.4938,30.5153,14449.0
2019-05-17 13:10:00,42.52,42.53,42.49,42.5,23345.0,30.5225,30.5297,30.5009,30.5081,23345.0
2019-05-17 13:15:00,42.5,42.51,42.48,42.5,20948.0,30.5081,30.5153,30.4938,30.5081,20948.0
2019-05-17 13:20:00,42.5,42.5,42.48,42.49,34073.0,30.5081,30.5081,30.4938,30.5009,34073.0
2019-05-17 13:25:00,42.49,42.49,42.45,42.45,25763.0,30.5009,30.5009,30.4722,30.4722,25763.0
2019-05-17 13:30:00,42.46,42.46,42.43,42.46,24524.0,30.4794,30.4794,30.4579,30.4794,24524.0
2019-05-17 13:35:00,42.46,42.47,42.45,42.47,12468.0,30.4794,30.4866,30.4722,30.4866,12468.0
2019-05-17 13:40:00,42.47,42.48,42.44,42.46,42456.0,30.4866,30.4938,30.4651,30.4794,42456.0
2019-05-17 13:45:00,42.46,42.48,42.44,42.46,26184.0,30.4794,30.4938,30.4651,30.4794,26184.0
2019-05-17 13:50:00,42.47,42.48,42.46,42.47,19137.0,30.4866,30.4938,30.4794,30.4866,19137.0
2019-05-17 13:55:00,42.46,42.48,42.45,42.46,14385.0,30.4794,30.4938,30.4722,30.4794,14385.0
2019-05-17 14:00:00,42.46,42.47,42.41,42.42,22237.0,30.4794,30.4866,30.4435,30.4507,22237.0
2019-05-17 14:05:00,42.42,42.44,42.41,42.42,17170.0,30.4507,30.4651,30.4435,30.4507,17170.0
2019-05-17 14:10:00,42.43,42.43,42.41,42.42,25162.0,30.4579,30.4579,30.4435,30.4507,25162.0
2019-05-17 14:15:00,42.43,42.43,42.4,42.42,47225.0,30.4579,30.4579,30.4363,30.4507,47225.0
2019-05-17 14:20:00,42.41,42.43,42.41,42.42,17167.0,30.4435,30.4579,30.4435,30.4507,17167.0
2019-05-17 14:25:00,42.41,42.42,42.4,42.41,17531.0,30.4435,30.4507,30.4363,30.4435,17531.0
2019-05-17 14:30:00,42.4,42.42,42.4,42.42,21086.0,30.4363,30.4507,30.4363,30.4507,21086.0
2019-05-17 14:35:00,42.41,42.43,42.41,42.42,25856.0,30.4435,30.4579,30.4435,30.4507,25856.0
2019-05-17 14:40:00,42.41,42.43,42.41,42.43,15010.0,30.4435,30.4579,30.4435,30.4579,15010.0
2019-05-17 14:45:00,42.43,42.44,42.42,42.43,22766.0,30.4579,30.4651,30.4507,30.4579,22766.0
2019-05-17 14:50:00,42.42,42.43,42.41,42.42,35334.0,30.4507,30.4579,30.4435,30.4507,35334.0
2019-05-17 14:55:00,42.42,42.43,42.41,42.41,19574.0,30.4507,30.4579,30.4435,30.4435,19574.0
2019-05-17 15:00:00,42.41,42.43,42.37,42.37,55153.0,30.4435,30.4579,30.4148,30.4148,55153.0
2019-05-17 15:05:00,42.38,42.38,42.32,42.32,69649.0,30.422,30.422,30.3789,30.3789,69649.0
2019-05-17 15:10:00,42.33,42.35,42.31,42.32,58223.0,30.3861,30.4005,30.3717,30.3789,58223.0
2019-05-17 15:15:00,42.31,42.32,42.27,42.29,92549.0,30.3717,30.3789,30.343,30.3574,92549.0
2019-05-17 15:20:00,42.29,42.35,42.28,42.34,43550.0,30.3574,30.4005,30.3502,30.3933,43550.0
2019-05-17 15:25:00,42.33,42.35,42.32,42.33,46194.0,30.3861,30.4005,30.3789,30.3861,46194.0
2019-05-17 15:30:00,42.33,42.34,42.3,42.31,43255.0,30.3861,30.3933,30.3646,30.3717,43255.0
2019-05-17 15:35:00,42.32,42.34,42.3,42.31,27615.0,30.3789,30.3933,30.3646,30.3717,27615.0
2019-05-17 15:40:00,42.31,42.36,42.29,42.35,37960.0,30.3717,30.4076,30.3574,30.4005,37960.0
2019-05-17 15:45:00,42.34,42.35,42.32,42.34,72674.0,30.3933,30.4005,30.3789,30.3933,72674.0
2019-05-17 15:50:00,42.34,42.36,42.32,42.36,74670.0,30.3933,30.4076,30.3789,30.4076,74670.0
2019-05-17 15:55:00,42.36,42.4,42.34,42.34,135634.0,30.4076,30.4363,30.3933,30.3933,135634.0
2019-05-20 09:30:00,42.58,42.59,42.52,42.53,131062.0,30.5656,30.5727,30.5225,30.5297,131062.0
2019-05-20 09:35:00,42.51,42.52,42.34,42.4,116925.0,30.5153,30.5225,30.3933,30.4363,116925.0
2019-05-20 09:40:00,42.39,42.48,42.38,42.48,59590.0,30.4292,30.4938,30.422,30.4938,59590.0
2019-05-20 09:45:00,42.49,42.55,42.47,42.52,55473.0,30.5009,30.544,30.4866,30.5225,55473.0
2019-05-20 09:50:00,42.51,42.52,42.48,42.5,32684.0,30.5153,30.5225,30.4938,30.5081,32684.0
2019-05-20 09:55:00,42.5,42.59,42.49,42.58,108764.0,30.5081,30.5727,30.5009,30.5656,108764.0
2019-05-20 10:00:00,42.58,42.63,42.58,42.6,83803.0,30.5656,30.6014,30.5656,30.5799,83803.0
2019-05-20 10:05:00,42.59,42.62,42.57,42.61,55125.0,30.5727,30.5943,30.5584,30.5871,55125.0
2019-05-20 10:10:00,42.62,42.67,42.58,42.66,66525.0,30.5943,30.6302,30.5656,30.623,66525.0
2019-05-20 10:15:00,42.66,42.66,42.63,42.63,39948.0,30.623,30.623,30.6014,30.6014,39948.0
2019-05-20 10:20:00,42.63,42.7,42.63,42.7,82953.0,30.6014,30.6517,30.6014,30.6517,82953.0
2019-05-20 10:25:00,42.69,42.73,42.67,42.68,63950.0,30.6445,30.6732,30.6302,30.6373,63950.0
2019-05-20 10:30:00,42.69,42.7,42.65,42.69,44632.0,30.6445,30.6517,30.6158,30.6445,44632.0
2019-05-20 10:35:00,42.7,42.71,42.65,42.66,38923.0,30.6517,30.6589,30.6158,30.623,38923.0
2019-05-20 10:40:00,42.67,42.71,42.66,42.66,52611.0,30.6302,30.6589,30.623,30.623,52611.0
2019-05-20 10:45:00,42.66,42.68,42.64,42.66,53500.0,30.623,30.6373,30.6086,30.623,53500.0
2019-05-20 10:50:00,42.65,42.68,42.65,42.66,37588.0,30.6158,30.6373,30.6158,30.623,37588.0
2019-05-20 10:55:00,42.66,42.7,42.64,42.65,63057.0,30.623,30.6517,30.6086,30.6158,63057.0
2019-05-20 11:00:00,42.65,42.67,42.62,42.62,47098.0,30.6158,30.6302,30.5943,30.5943,47098.0
2019-05-20 11:05:00,42.62,42.64,42.6,42.62,42487.0,30.5943,30.6086,30.5799,30.5943,42487.0
2019-05-20 11:10:00,42.62,42.67,42.61,42.62,37632.0,30.5943,30.6302,30.5871,30.5943,37632.0
2019-05-20 11:15:00,42.63,42.63,42.6,42.6,25167.0,30.6014,30.6014,30.5799,30.5799,25167.0
2019-05-20 11:20:00,42.61,42.61,42.55,42.56,43029.0,30.5871,30.5871,30.544,30.5512,43029.0
2019-05-20 11:25:00,42.55,42.56,42.51,42.54,46633.0,30.544,30.5512,30.5153,30.5368,46633.0
2019-05-20 11:30:00,42.54,42.62,42.54,42.61,40884.0,30.5368,30.5943,30.5368,30.5871,40884.0
2019-05-20 11:35:00,42.61,42.62,42.58,42.6,33429.0,30.5871,30.5943,30.5656,30.5799,33429.0
2019-05-20 11:40:00,42.61,42.65,42.59,42.6,33233.0,30.5871,30.6158,30.5727,30.5799,33233.0
2019-05-20 11:45:00,42.6,42.62,42.59,42.6,43309.0,30.5799,30.5943,30.5727,30.5799,43309.0
2019-05-20 11:50:00,42.59,42.62,42.58,42.59,32303.0,30.5727,30.5943,30.5656,30.5727,32303.0
2019-05-20 11:55:00,42.59,42.62,42.58,42.62,32225.0,30.5727,30.5943,30.5656,30.5943,32225.0
2019-05-20 12:00:00,42.62,42.64,42.61,42.63,24656.0,30.5943,30.6086,30.5871,30.6014,24656.0
2019-05-20 12:05:00,42.63,42.63,42.59,42.6,9253.0,30.6014,30.6014,30.5727,30.5799,9253.0
2019-05-20 12:10:00,42.6,42.63,42.6,42.61,7413.0,30.5799,30.6014,30.5799,30.5871,7413.0
2019-05-20 12:15:00,42.62,42.64,42.61,42.62,14918.0,30.5943,30.6086,30.5871,30.5943,14918.0
2019-05-20 12:20:00,42.62,42.64,42.61,42.63,19292.0,30.5943,30.6086,30.5871,30.6014,19292.0
2019-05-20 12:25:00,42.63,42.64,42.61,42.62,14594.0,30.6014,30.6086,30.5871,30.5943,14594.0
2019-05-20 12:30:00,42.62,42.63,42.58,42.59,39497.0,30.5943,30.6014,30.5656,30.5727,39497.0
2019-05-20 12:35:00,42.6,42.61,42.57,42.59,20293.0,30.5799,30.5871,30.5584,30.5727,20293.0
2019-05-20 12:40:00,42.58,42.59,42.57,42.58,11616.0,30.5656,30.5727,30.5584,30.5656,11616.0
2019-05-20 12:45:00,42.58,42.59,42.57,42.57,12098.0,30.5656,30.5727,30.5584,30.5584,12098.0
2019-05-20 12:50:00,42.58,42.59,42.57,42.57,17257.0,30.5656,30.5727,30.5584,30.5584,17257.0
2019-05-20 12:55:00,42.58,42.59,42.57,42.57,13422.0,30.5656,30.5727,30.5584,30.5584,13422.0
2019-05-20 13:00:00,42.57,42.59,42.57,42.57,17652.0,30.5584,30.5727,30.5584,30.5584,17652.0
2019-05-20 13:05:00,42.58,42.59,42.57,42.58,17412.0,30.5656,30.5727,30.5584,30.5656,17412.0
2019-05-20 13:10:00,42.58,42.59,42.57,42.57,13185.0,30.5656,30.5727,30.5584,30.5584,13185.0
2019-05-20 13:15:00,42.58,42.59,42.57,42.58,9160.0,30.5656,30.5727,30.5584,30.5656,9160.0
2019-05-20 13:20:00,42.58,42.58,42.56,42.56,14117.0,30.5656,30.5656,30.5512,30.5512,14117.0
2019-05-20 13:25:00,42.57,42.57,42.53,42.55,32470.0,30.5584,30.5584,30.5297,30.544,32470.0
2019-05-20 13:30:00,42.54,42.57,42.53,42.57,18911.0,30.5368,30.5584,30.5297,30.5584,18911.0
2019-05-20 13:35:00,42.57,42.58,42.55,42.55,22364.0,30.5584,30.5656,30.544,30.544,22364.0
2019-05-20 13:40:00,42.55,42.58,42.55,42.58,13514.0,30.544,30.5656,30.544,30.5656,13514.0
2019-05-20 13:45:00,42.58,42.59,42.57,42.59,22332.0,30.5656,30.5727,30.5584,30.5727,22332.0
2019-05-20 13:50:00,42.59,42.59,42.55,42.55,33089.0,30.5727,30.5727,30.544,30.544,33089.0
2019-05-20 13:55:00,42.55,42.55,42.52,42.54,17219.0,30.544,30.544,30.5225,30.5368,17219.0
2019-05-20 14:00:00,42.53,42.53,42.5,42.5,12066.0,30.5297,30.5297,30.5081,30.5081,12066.0
2019-05-20 14:05:00,42.51,42.53,42.5,42.51,14768.0,30.5153,30.5297,30.5081,30.5153,14768.0
2019-05-20 14:10:00,42.51,42.55,42.51,42.54,28866.0,30.5153,30.544,30.5153,30.5368,28866.0
2019-05-20 14:15:00,42.54,42.55,42.52,42.55,12800.0,30.5368,30.544,30.5225,30.544,12800.0
2019-05-20 14:20:00,42.55,42.56,42.54,42.55,7443.0,30.544,30.5512,30.5368,30.544,7443.0
2019-05-20 14:25:00,42.55,42.59,42.55,42.59,22264.0,30.544,30.5727,30.544,30.5727,22264.0
2019-05-20 14:30:00,42.59,42.63,42.58,42.61,82600.0,30.5727,30.6014,30.5656,30.5871,82600.0
2019-05-20 14:35:00,42.61,42.64,42.6,42.62,51044.0,30.5871,30.6086,30.5799,30.5943,51044.0
2019-05-20 14:40:00,42.62,42.65,42.62,42.64,56938.0,30.5943,30.6158,30.5943,30.6086,56938.0
2019-05-20 14:45:00,42.63,42.65,42.62,42.62,52897.0,30.6014,30.6158,30.5943,30.5943,52897.0
2019-05-20 14:50:00,42.62,42.64,42.61,42.64,20789.0,30.5943,30.6086,30.5871,30.6086,20789.0
2019-05-20 14:55:00,42.64,42.65,42.61,42.63,48311.0,30.6086,30.6158,30.5871,30.6014,48311.0
2019-05-20 15:00:00,42.62,42.63,42.59,42.59,38658.0,30.5943,30.6014,30.5727,30.5727,38658.0
2019-05-20 15:05:00,42.59,42.6,42.57,42.59,83413.0,30.5727,30.5799,30.5584,30.5727,83413.0
2019-05-20 15:10:00,42.59,42.6,42.56,42.58,33481.0,30.5727,30.5799,30.5512,30.5656,33481.0
2019-05-20 15:15:00,42.57,42.6,42.56,42.58,36377.0,30.5584,30.5799,30.5512,30.5656,36377.0
2019-05-20 15:20:00,42.58,42.6,42.57,42.58,33304.0,30.5656,30.5799,30.5584,30.5656,33304.0
2019-05-20 15:25:00,42.58,42.61,42.57,42.61,38233.0,30.5656,30.5871,30.5584,30.5871,38233.0
2019-05-20 15:30:00,42.61,42.63,42.6,42.61,31968.0,30.5871,30.6014,30.5799,30.5871,31968.0
2019-05-20 15:35:00,42.62,42.64,42.6,42.63,87283.0,30.5943,30.6086,30.5799,30.6014,87283.0
2019-05-20 15:40:00,42.63,42.63,42.61,42.63,49448.0,30.6014,30.6014,30.5871,30.6014,49448.0
2019-05-20 15:45:00,42.62,42.62,42.6,42.6,51700.0,30.5943,30.5943,30.5799,30.5799,51700.0
2019-05-20 15:50:00,42.61,42.63,42.6,42.62,94239.0,30.5871,30.6014,30.5799,30.5943,94239.0
2019-05-20 15:55:00,42.62,42.65,42.58,42.58,167871.0,30.5943,30.6158,30.5656,30.5656,167871.0
2019-05-21 09:30:00,42.86,42.87,42.75,42.75,144267.0,30.7665,30.7737,30.6876,30.6876,144267.0
2019-05-21 09:35:00,42.76,42.83,42.75,42.82,49712.0,30.6948,30.745,30.6876,30.7378,49712.0
2019-05-21 09:40:00,42.82,42.85,42.79,42.79,39605.0,30.7378,30.7594,30.7163,30.7163,39605.0
2019-05-21 09:45:00,42.79,42.85,42.77,42.84,42434.0,30.7163,30.7594,30.7019,30.7522,42434.0
2019-05-21 09:50:00,42.84,42.84,42.76,42.76,25179.0,30.7522,30.7522,30.6948,30.6948,25179.0
2019-05-21 09:55:00,42.77,42.81,42.77,42.79,39156.0,30.7019,30.7307,30.7019,30.7163,39156.0
2019-05-21 10:00:00,42.79,42.84,42.78,42.8,31732.0,30.7163,30.7522,30.7091,30.7235,31732.0
2019-05-21 10:05:00,42.79,42.81,42.75,42.76,20857.0,30.7163,30.7307,30.6876,30.6948,20857.0
2019-05-21 10:10:00,42.77,42.8,42.75,42.76,38771.0,30.7019,30.7235,30.6876,30.6948,38771.0
2019-05-21 10:15:00,42.76,42.82,42.75,42.79,38781.0,30.6948,30.7378,30.6876,30.7163,38781.0
2019-05-21 10:20:00,42.79,42.82,42.77,42.81,53450.0,30.7163,30.7378,30.7019,30.7307,53450.0
2019-05-21 10:25:00,42.82,42.83,42.78,42.81,41334.0,30.7378,30.745,30.7091,30.7307,41334.0
2019-05-21 10:30:00,42.82,42.86,42.81,42.83,50598.0,30.7378,30.7665,30.7307,30.745,50598.0
2019-05-21 10:35:00,42.83,42.85,42.82,42.85,43306.0,30.745,30.7594,30.7378,30.7594,43306.0
2019-05-21 10:40:00,42.86,42.87,42.81,42.87,47915.0,30.7665,30.7737,30.7307,30.7737,47915.0
2019-05-21 10:45:00,42.87,42.9,42.86,42.86,39780.0,30.7737,30.7953,30.7665,30.7665,39780.0
2019-05-21 10:50:00,42.87,42.89,42.86,42.88,20459.0,30.7737,30.7881,30.7665,30.7809,20459.0
2019-05-21 10:55:00,42.88,43.0,42.88,42.98,168722.0,30.7809,30.867,30.7809,30.8527,168722.0
2019-05-21 11:00:00,42.98,43.0,42.9,42.91,39383.0,30.8527,30.867,30.7953,30.8024,39383.0
2019-05-21 11:05:00,42.92,42.94,42.87,42.91,47416.0,30.8096,30.824,30.7737,30.8024,47416.0
2019-05-21 11:10:00,42.9,42.9,42.86,42.89,42540.0,30.7953,30.7953,30.7665,30.7881,42540.0
2019-05-21 11:15:00,42.89,42.9,42.88,42.88,52639.0,30.7881,30.7953,30.7809,30.7809,52639.0
2019-05-21 11:20:00,42.88,42.89,42.82,42.85,56511.0,30.7809,30.7881,30.7378,30.7594,56511.0
2019-05-21 11:25:00,42.86,42.89,42.85,42.89,42279.0,30.7665,30.7881,30.7594,30.7881,42279.0
2019-05-21 11:30:00,42.89,42.95,42.88,42.9,222278.0,30.7881,30.8312,30.7809,30.7953,222278.0
2019-05-21 11:35:00,42.9,42.9,42.85,42.86,28383.0,30.7953,30.7953,30.7594,30.7665,28383.0
2019-05-21 11:40:00,42.86,42.86,42.79,42.79,24837.0,30.7665,30.7665,30.7163,30.7163,24837.0
2019-05-21 11:45:00,42.79,42.81,42.79,42.79,12357.0,30.7163,30.7307,30.7163,30.7163,12357.0
2019-05-21 11:50:00,42.79,42.81,42.78,42.78,72270.0,30.7163,30.7307,30.7091,30.7091,72270.0
2019-05-21 11:55:00,42.77,42.8,42.76,42.79,23298.0,30.7019,30.7235,30.6948,30.7163,23298.0
2019-05-21 12:00:00,42.8,42.82,42.79,42.81,14175.0,30.7235,30.7378,30.7163,30.7307,14175.0
2019-05-21 12:05:00,42.81,42.82,42.8,42.82,12074.0,30.7307,30.7378,30.7235,30.7378,12074.0
2019-05-21 12:10:00,42.82,42.84,42.81,42.84,16319.0,30.7378,30.7522,30.7307,30.7522,16319.0
2019-05-21 12:15:00,42.84,42.84,42.8,42.82,23882.0,30.7522,30.7522,30.7235,30.7378,23882.0
2019-05-21 12:20:00,42.82,42.83,42.81,42.82,14230.0,30.7378,30.745,30.7307,30.7378,14230.0
2019-05-21 12:25:00,42.81,42.82,42.8,42.82,12688.0,30.7307,30.7378,30.7235,30.7378,12688.0
2019-05-21 12:30:00,42.82,42.82,42.81,42.82,4312.0,30.7378,30.7378,30.7307,30.7378,4312.0
2019-05-21 12:35:00,42.81,42.82,42.8,42.82,12820.0,30.7307,30.7378,30.7235,30.7378,12820.0
2019-05-21 12:40:00,42.82,42.82,42.8,42.81,20233.0,30.7378,30.7378,30.7235,30.7307,20233.0
2019-05-21 12:45:00,42.82,42.82,42.79,42.8,22472.0,30.7378,30.7378,30.7163,30.7235,22472.0
2019-05-21 12:50:00,42.8,42.82,42.79,42.8,30007.0,30.7235,30.7378,30.7163,30.7235,30007.0
2019-05-21 12:55:00,42.8,42.85,42.8,42.85,15831.0,30.7235,30.7594,30.7235,30.7594,15831.0
2019-05-21 13:00:00,42.84,42.87,42.84,42.86,26925.0,30.7522,30.7737,30.7522,30.7665,26925.0
2019-05-21 13:05:00,42.86,42.87,42.85,42.86,16661.0,30.7665,30.7737,30.7594,30.7665,16661.0
2019-05-21 13:10:00,42.86,42.87,42.85,42.86,28589.0,30.7665,30.7737,30.7594,30.7665,28589.0
2019-05-21 13:15:00,42.87,42.87,42.85,42.85,9759.0,30.7737,30.7737,30.7594,30.7594,9759.0
2019-05-21 13:20:00,42.86,42.86,42.84,42.84,24129.0,30.7665,30.7665,30.7522,30.7522,24129.0
2019-05-21 13:25:00,42.85,42.85,42.84,42.85,18942.0,30.7594,30.7594,30.7522,30.7594,18942.0
2019-05-21 13:30:00,42.84,42.86,42.84,42.85,15907.0,30.7522,30.7665,30.7522,30.7594,15907.0
2019-05-21 13:35:00,42.85,42.86,42.85,42.85,11156.0,30.7594,30.7665,30.7594,30.7594,11156.0
2019-05-21 13:40:00,42.85,42.88,42.85,42.88,45629.0,30.7594,30.7809,30.7594,30.7809,45629.0
2019-05-21 13:45:00,42.88,42.91,42.88,42.9,17258.0,30.7809,30.8024,30.7809,30.7953,17258.0
2019-05-21 13:50:00,42.9,42.9,42.88,42.88,8481.0,30.7953,30.7953,30.7809,30.7809,8481.0
2019-05-21 13:55:00,42.88,42.89,42.88,42.88,12958.0,30.7809,30.7881,30.7809,30.7809,12958.0
2019-05-21 14:00:00,42.88,42.89,42.87,42.88,17353.0,30.7809,30.7881,30.7737,30.7809,17353.0
2019-05-21 14:05:00,42.88,42.88,42.86,42.87,14785.0,30.7809,30.7809,30.7665,30.7737,14785.0
2019-05-21 14:10:00,42.87,42.87,42.85,42.87,8788.0,30.7737,30.7737,30.7594,30.7737,8788.0
2019-05-21 14:15:00,42.87,42.87,42.85,42.85,10907.0,30.7737,30.7737,30.7594,30.7594,10907.0
2019-05-21 14:20:00,42.86,42.87,42.85,42.87,13573.0,30.7665,30.7737,30.7594,30.7737,13573.0
2019-05-21 14:25:00,42.86,42.87,42.83,42.86,37049.0,30.7665,30.7737,30.745,30.7665,37049.0
2019-05-21 14:30:00,42.86,42.86,42.83,42.85,25625.0,30.7665,30.7665,30.745,30.7594,25625.0
2019-05-21 14:35:00,42.86,42.86,42.84,42.86,10929.0,30.7665,30.7665,30.7522,30.7665,10929.0
2019-05-21 14:40:00,42.86,42.86,42.85,42.86,7729.0,30.7665,30.7665,30.7594,30.7665,7729.0
2019-05-21 14:45:00,42.86,42.86,42.85,42.86,13872.0,30.7665,30.7665,30.7594,30.7665,13872.0
2019-05-21 14:50:00,42.86,42.86,42.84,42.85,18918.0,30.7665,30.7665,30.7522,30.7594,18918.0
2019-05-21 14:55:00,42.84,42.85,42.83,42.83,12970.0,30.7522,30.7594,30.745,30.745,12970.0
2019-05-21 15:00:00,42.84,42.84,42.81,42.82,22207.0,30.7522,30.7522,30.7307,30.7378,22207.0
2019-05-21 15:05:00,42.82,42.84,42.81,42.84,22133.0,30.7378,30.7522,30.7307,30.7522,22133.0
2019-05-21 15:10:00,42.84,42.84,42.83,42.84,15305.0,30.7522,30.7522,30.745,30.7522,15305.0
2019-05-21 15:15:00,42.84,42.85,42.83,42.83,37717.0,30.7522,30.7594,30.745,30.745,37717.0
2019-05-21 15:20:00,42.84,42.85,42.82,42.83,55153.0,30.7522,30.7594,30.7378,30.745,55153.0
2019-05-21 15:25:00,42.83,42.85,42.83,42.84,20802.0,30.745,30.7594,30.745,30.7522,20802.0
2019-05-21 15:30:00,42.84,42.87,42.83,42.87,39232.0,30.7522,30.7737,30.745,30.7737,39232.0
2019-05-21 15:35:00,42.86,42.88,42.86,42.88,39830.0,30.7665,30.7809,30.7665,30.7809,39830.0
2019-05-21 15:40:00,42.88,42.88,42.84,42.84,41523.0,30.7809,30.7809,30.7522,30.7522,41523.0
2019-05-21 15:45:00,42.84,42.85,42.83,42.83,69909.0,30.7522,30.7594,30.745,30.745,69909.0
2019-05-21 15:50:00,42.83,42.84,42.8,42.8,103536.0,30.745,30.7522,30.7235,30.7235,103536.0
2019-05-21 15:55:00,42.8,42.81,42.75,42.75,301147.0,30.7235,30.7307,30.6876,30.6876,301147.0
2019-05-22 09:30:00,42.78,42.8,42.7,42.71,160410.0,30.7091,30.7235,30.6517,30.6589,160410.0
2019-05-22 09:35:00,42.7,42.73,42.67,42.69,117056.0,30.6517,30.6732,30.6302,30.6445,117056.0
2019-05-22 09:40:00,42.69,42.7,42.61,42.64,109355.0,30.6445,30.6517,30.5871,30.6086,109355.0
2019-05-22 09:45:00,42.64,42.65,42.59,42.6,67398.0,30.6086,30.6158,30.5727,30.5799,67398.0
2019-05-22 09:50:00,42.6,42.6,42.57,42.58,35563.0,30.5799,30.5799,30.5584,30.5656,35563.0
2019-05-22 09:55:00,42.59,42.65,42.57,42.64,48442.0,30.5727,30.6158,30.5584,30.6086,48442.0
2019-05-22 10:00:00,42.65,42.71,42.63,42.71,52300.0,30.6158,30.6589,30.6014,30.6589,52300.0
2019-05-22 10:05:00,42.7,42.71,42.64,42.66,35347.0,30.6517,30.6589,30.6086,30.623,35347.0
2019-05-22 10:10:00,42.66,42.7,42.64,42.7,52814.0,30.623,30.6517,30.6086,30.6517,52814.0
2019-05-22 10:15:00,42.7,42.75,42.67,42.72,79471.0,30.6517,30.6876,30.6302,30.6661,79471.0
2019-05-22 10:20:00,42.71,42.73,42.68,42.73,28517.0,30.6589,30.6732,30.6373,30.6732,28517.0
2019-05-22 10:25:00,42.73,42.75,42.71,42.72,57056.0,30.6732,30.6876,30.6589,30.6661,57056.0
2019-05-22 10:30:00,42.72,42.72,42.6,42.62,155104.0,30.6661,30.6661,30.5799,30.5943,155104.0
2019-05-22 10:35:00,42.62,42.63,42.51,42.52,51840.0,30.5943,30.6014,30.5153,30.5225,51840.0
2019-05-22 10:40:00,42.51,42.52,42.49,42.51,65622.0,30.5153,30.5225,30.5009,30.5153,65622.0
2019-05-22 10:45:00,42.51,42.57,42.49,42.55,42617.0,30.5153,30.5584,30.5009,30.544,42617.0
2019-05-22 10:50:00,42.55,42.61,42.54,42.6,49452.0,30.544,30.5871,30.5368,30.5799,49452.0
2019-05-22 10:55:00,42.6,42.61,42.53,42.57,90704.0,30.5799,30.5871,30.5297,30.5584,90704.0
2019-05-22 11:00:00,42.56,42.57,42.52,42.54,75640.0,30.5512,30.5584,30.5225,30.5368,75640.0
2019-05-22 11:05:00,42.54,42.59,42.53,42.57,68005.0,30.5368,30.5727,30.5297,30.5584,68005.0
2019-05-22 11:10:00,42.57,42.62,42.56,42.62,52309.0,30.5584,30.5943,30.5512,30.5943,52309.0
2019-05-22 11:15:00,42.62,42.66,42.61,42.62,117689.0,30.5943,30.623,30.5871,30.5943,117689.0
2019-05-22 11:20:00,42.62,42.64,42.61,42.62,65725.0,30.5943,30.6086,30.5871,30.5943,65725.0
2019-05-22 11:25:00,42.61,42.67,42.58,42.64,95256.0,30.5871,30.6302,30.5656,30.6086,95256.0
2019-05-22 11:30:00,42.63,42.65,42.6,42.63,67584.0,30.6014,30.6158,30.5799,30.6014,67584.0
2019-05-22 11:35:00,42.63,42.64,42.56,42.58,37417.0,30.6014,30.6086,30.5512,30.5656,37417.0
2019-05-22 11:40:00,42.59,42.59,42.56,42.56,22501.0,30.5727,30.5727,30.5512,30.5512,22501.0
2019-05-22 11:45:00,42.56,42.58,42.54,42.56,17668.0,30.5512,30.5656,30.5368,30.5512,17668.0
2019-05-22 11:50:00,42.56,42.56,42.49,42.51,27586.0,30.5512,30.5512,30.5009,30.5153,27586.0
2019-05-22 11:55:00,42.5,42.53,42.49,42.5,20055.0,30.5081,30.5297,30.5009,30.5081,20055.0
2019-05-22 12:00:00,42.49,42.52,42.45,42.45,33942.0,30.5009,30.5225,30.4722,30.4722,33942.0
2019-05-22 12:05:00,42.45,42.46,42.43,42.45,15322.0,30.4722,30.4794,30.4579,30.4722,15322.0
2019-05-22 12:10:00,42.45,42.47,42.4,42.41,33180.0,30.4722,30.4866,30.4363,30.4435,33180.0
2019-05-22 12:15:00,42.41,42.44,42.4,42.41,48829.0,30.4435,30.4651,30.4363,30.4435,48829.0
2019-05-22 12:20:00,42.41,42.43,42.4,42.41,14874.0,30.4435,30.4579,30.4363,30.4435,14874.0
2019-05-22 12:25:00,42.41,42.43,42.39,42.41,40693.0,30.4435,30.4579,30.4292,30.4435,40693.0
2019-05-22 12:30:00,42.42,42.42,42.38,42.39,18592.0,30.4507,30.4507,30.422,30.4292,18592.0
2019-05-22 12:35:00,42.39,42.39,42.35,42.36,31065.0,30.4292,30.4292,30.4005,30.4076,31065.0
2019-05-22 12:40:00,42.35,42.36,42.31,42.32,38887.0,30.4005,30.4076,30.3717,30.3789,38887.0
2019-05-22 12:45:00,42.32,42.34,42.31,42.32,21024.0,30.3789,30.3933,30.3717,30.3789,21024.0
2019-05-22 12:50:00,42.33,42.34,42.32,42.34,14835.0,30.3861,30.3933,30.3789,30.3933,14835.0
2019-05-22 12:55:00,42.34,42.35,42.33,42.35,15787.0,30.3933,30.4005,30.3861,30.4005,15787.0
2019-05-22 13:00:00,42.34,42.35,42.32,42.33,24272.0,30.3933,30.4005,30.3789,30.3861,24272.0
2019-05-22 13:05:00,42.33,42.33,42.3,42.3,16500.0,30.3861,30.3861,30.3646,30.3646,16500.0
2019-05-22 13:10:00,42.3,42.32,42.29,42.3,28615.0,30.3646,30.3789,30.3574,30.3646,28615.0
2019-05-22 13:15:00,42.31,42.31,42.29,42.3,12122.0,30.3717,30.3717,30.3574,30.3646,12122.0
2019-05-22 13:20:00,42.29,42.32,42.29,42.3,18557.0,30.3574,30.3789,30.3574,30.3646,18557.0
2019-05-22 13:25:00,42.31,42.33,42.29,42.33,20680.0,30.3717,30.3861,30.3574,30.3861,20680.0
2019-05-22 13:30:00,42.33,42.34,42.32,42.33,13303.0,30.3861,30.3933,30.3789,30.3861,13303.0
2019-05-22 13:35:00,42.32,42.34,42.31,42.33,23515.0,30.3789,30.3933,30.3717,30.3861,23515.0
2019-05-22 13:40:00,42.33,42.35,42.31,42.34,42288.0,30.3861,30.4005,30.3717,30.3933,42288.0
2019-05-22 13:45:00,42.34,42.38,42.34,42.38,58023.0,30.3933,30.422,30.3933,30.422,58023.0
2019-05-22 13:50:00,42.37,42.38,42.34,42.37,22311.0,30.4148,30.422,30.3933,30.4148,22311.0
2019-05-22 13:55:00,42.36,42.38,42.36,42.37,34453.0,30.4076,30.422,30.4076,30.4148,34453.0
2019-05-22 14:00:00,42.38,42.39,42.36,42.36,19327.0,30.422,30.4292,30.4076,30.4076,19327.0
2019-05-22 14:05:00,42.37,42.39,42.36,42.36,32818.0,30.4148,30.4292,30.4076,30.4076,32818.0
2019-05-22 14:10:00,42.37,42.38,42.35,42.35,13838.0,30.4148,30.422,30.4005,30.4005,13838.0
2019-05-22 14:15:00,42.36,42.4,42.35,42.4,18759.0,30.4076,30.4363,30.4005,30.4363,18759.0
2019-05-22 14:20:00,42.4,42.41,42.38,42.39,13699.0,30.4363,30.4435,30.422,30.4292,13699.0
2019-05-22 14:25:00,42.39,42.4,42.37,42.38,11653.0,30.4292,30.4363,30.4148,30.422,11653.0
2019-05-22 14:30:00,42.38,42.41,42.37,42.41,20240.0,30.422,30.4435,30.4148,30.4435,20240.0
2019-05-22 14:35:00,42.41,42.44,42.4,42.44,42850.0,30.4435,30.4651,30.4363,30.4651,42850.0
2019-05-22 14:40:00,42.44,42.44,42.4,42.4,18568.0,30.4651,30.4651,30.4363,30.4363,18568.0
2019-05-22 14:45:00,42.41,42.44,42.4,42.44,22532.0,30.4435,30.4651,30.4363,30.4651,22532.0
2019-05-22 14:50:00,42.44,42.44,42.37,42.38,43858.0,30.4651,30.4651,30.4148,30.422,43858.0
2019-05-22 14:55:00,42.38,42.39,42.37,42.38,17541.0,30.422,30.4292,30.4148,30.422,17541.0
2019-05-22 15:00:00,42.38,42.39,42.36,42.38,20694.0,30.422,30.4292,30.4076,30.422,20694.0
2019-05-22 15:05:00,42.38,42.39,42.37,42.39,19556.0,30.422,30.4292,30.4148,30.4292,19556.0
2019-05-22 15:10:00,42.39,42.41,42.38,42.4,28013.0,30.4292,30.4435,30.422,30.4363,28013.0
2019-05-22 15:15:00,42.39,42.4,42.38,42.39,29151.0,30.4292,30.4363,30.422,30.4292,29151.0
2019-05-22 15:20:00,42.39,42.4,42.38,42.4,31496.0,30.4292,30.4363,30.422,30.4363,31496.0
2019-05-22 15:25:00,42.4,42.42,42.38,42.38,33061.0,30.4363,30.4507,30.422,30.422,33061.0
2019-05-22 15:30:00,42.38,42.39,42.36,42.36,58340.0,30.422,30.4292,30.4076,30.4076,58340.0
2019-05-22 15:35:00,42.37,42.37,42.34,42.36,31883.0,30.4148,30.4148,30.3933,30.4076,31883.0
2019-05-22 15:40:00,42.36,42.37,42.35,42.37,22926.0,30.4076,30.4148,30.4005,30.4148,22926.0
2019-05-22 15:45:00,42.37,42.38,42.36,42.37,50352.0,30.4148,30.422,30.4076,30.4148,50352.0
2019-05-22 15:50:00,42.36,42.4,42.36,42.4,109483.0,30.4076,30.4363,30.4076,30.4363,109483.0
2019-05-22 15:55:00,42.39,42.4,42.34,42.34,211844.0,30.4292,30.4363,30.3933,30.3933,211844.0
2019-05-23 09:30:00,41.49,41.54,41.35,41.35,284784.0,29.7831,29.819,29.6826,29.6826,284784.0
2019-05-23 09:35:00,41.35,41.39,41.3,41.3,74485.0,29.6826,29.7113,29.6467,29.6467,74485.0
2019-05-23 09:40:00,41.3,41.3,41.22,41.26,151262.0,29.6467,29.6467,29.5893,29.618,151262.0
2019-05-23 09:45:00,41.25,41.31,41.22,41.29,103962.0,29.6108,29.6539,29.5893,29.6395,103962.0
2019-05-23 09:50:00,41.29,41.32,41.25,41.29,124979.0,29.6395,29.6611,29.6108,29.6395,124979.0
2019-05-23 09:55:00,41.29,41.36,41.24,41.34,106050.0,29.6395,29.6898,29.6037,29.6754,106050.0
2019-05-23 10:00:00,41.34,41.38,41.3,41.34,105937.0,29.6754,29.7041,29.6467,29.6754,105937.0
2019-05-23 10:05:00,41.34,41.35,41.25,41.26,83577.0,29.6754,29.6826,29.6108,29.618,83577.0
2019-05-23 10:10:00,41.26,41.26,41.19,41.2,84757.0,29.618,29.618,29.5678,29.5749,84757.0
2019-05-23 10:15:00,41.2,41.25,41.15,41.17,69883.0,29.5749,29.6108,29.539,29.5534,69883.0
2019-05-23 10:20:00,41.17,41.22,41.15,41.21,74675.0,29.5534,29.5893,29.539,29.5821,74675.0
2019-05-23 10:25:00,41.2,41.28,41.16,41.27,61193.0,29.5749,29.6324,29.5462,29.6252,61193.0
2019-05-23 10:30:00,41.26,41.36,41.24,41.35,37228.0,29.618,29.6898,29.6037,29.6826,37228.0
2019-05-23 10:35:00,41.36,41.39,41.33,41.39,37984.0,29.6898,29.7113,29.6683,29.7113,37984.0
2019-05-23 10:40:00,41.39,41.4,41.32,41.34,41320.0,29.7113,29.7185,29.6611,29.6754,41320.0
2019-05-23 10:45:00,41.33,41.43,41.33,41.42,47554.0,29.6683,29.74,29.6683,29.7329,47554.0
2019-05-23 10:50:00,41.42,41.43,41.37,41.4,45215.0,29.7329,29.74,29.697,29.7185,45215.0
2019-05-23 10:55:00,41.4,41.4,41.36,41.37,53265.0,29.7185,29.7185,29.6898,29.697,53265.0
2019-05-23 11:00:00,41.38,41.39,41.33,41.37,48840.0,29.7041,29.7113,29.6683,29.697,48840.0
2019-05-23 11:05:00,41.38,41.42,41.34,41.42,102825.0,29.7041,29.7329,29.6754,29.7329,102825.0
2019-05-23 11:10:00,41.42,41.44,41.37,41.38,279197.0,29.7329,29.7472,29.697,29.7041,279197.0
2019-05-23 11:15:00,41.38,41.45,41.37,41.44,166901.0,29.7041,29.7544,29.697,29.7472,166901.0
2019-05-23 11:20:00,41.43,41.44,41.39,41.4,222594.0,29.74,29.7472,29.7113,29.7185,222594.0
2019-05-23 11:25:00,41.4,41.44,41.38,41.43,191575.0,29.7185,29.7472,29.7041,29.74,191575.0
2019-05-23 11:30:00,41.43,41.51,41.41,41.42,190739.0,29.74,29.7975,29.7257,29.7329,190739.0
2019-05-23 11:35:00,41.42,41.45,41.42,41.43,34820.0,29.7329,29.7544,29.7329,29.74,34820.0
2019-05-23 11:40:00,41.42,41.42,41.38,41.39,15382.0,29.7329,29.7329,29.7041,29.7113,15382.0
2019-05-23 11:45:00,41.39,41.39,41.33,41.34,51164.0,29.7113,29.7113,29.6683,29.6754,51164.0
2019-05-23 11:50:00,41.34,41.35,41.28,41.29,32459.0,29.6754,29.6826,29.6324,29.6395,32459.0
2019-05-23 11:55:00,41.28,41.28,41.22,41.23,44591.0,29.6324,29.6324,29.5893,29.5965,44591.0
2019-05-23 12:00:00,41.23,41.28,41.22,41.27,19666.0,29.5965,29.6324,29.5893,29.6252,19666.0
2019-05-23 12:05:00,41.26,41.29,41.23,41.24,34028.0,29.618,29.6395,29.5965,29.6037,34028.0
2019-05-23 12:10:00,41.24,41.28,41.23,41.25,27476.0,29.6037,29.6324,29.5965,29.6108,27476.0
2019-05-23 12:15:00,41.26,41.27,41.22,41.25,30657.0,29.618,29.6252,29.5893,29.6108,30657.0
2019-05-23 12:20:00,41.25,41.25,41.18,41.19,44189.0,29.6108,29.6108,29.5606,29.5678,44189.0
2019-05-23 12:25:00,41.2,41.23,41.19,41.22,42541.0,29.5749,29.5965,29.5678,29.5893,42541.0
2019-05-23 12:30:00,41.22,41.24,41.2,41.21,35312.0,29.5893,29.6037,29.5749,29.5821,35312.0
2019-05-23 12:35:00,41.22,41.23,41.18,41.22,35426.0,29.5893,29.5965,29.5606,29.5893,35426.0
2019-05-23 12:40:00,41.22,41.24,41.2,41.23,29479.0,29.5893,29.6037,29.5749,29.5965,29479.0
2019-05-23 12:45:00,41.23,41.26,41.22,41.25,27961.0,29.5965,29.618,29.5893,29.6108,27961.0
2019-05-23 12:50:00,41.26,41.26,41.17,41.2,59574.0,29.618,29.618,29.5534,29.5749,59574.0
2019-05-23 12:55:00,41.2,41.21,41.16,41.19,37832.0,29.5749,29.5821,29.5462,29.5678,37832.0
2019-05-23 13:00:00,41.18,41.19,41.15,41.16,50114.0,29.5606,29.5678,29.539,29.5462,50114.0
2019-05-23 13:05:00,41.17,41.19,41.15,41.15,40141.0,29.5534,29.5678,29.539,29.539,40141.0
2019-05-23 13:10:00,41.15,41.15,41.12,41.14,26497.0,29.539,29.539,29.5175,29.5319,26497.0
2019-05-23 13:15:00,41.15,41.16,41.13,41.15,30310.0,29.539,29.5462,29.5247,29.539,30310.0
2019-05-23 13:20:00,41.15,41.16,41.13,41.14,44950.0,29.539,29.5462,29.5247,29.5319,44950.0
2019-05-23 13:25:00,41.15,41.18,41.14,41.16,21595.0,29.539,29.5606,29.5319,29.5462,21595.0
2019-05-23 13:30:00,41.16,41.19,41.15,41.19,26896.0,29.5462,29.5678,29.539,29.5678,26896.0
2019-05-23 13:35:00,41.19,41.21,41.17,41.21,20167.0,29.5678,29.5821,29.5534,29.5821,20167.0
2019-05-23 13:40:00,41.21,41.22,41.16,41.17,23462.0,29.5821,29.5893,29.5462,29.5534,23462.0
2019-05-23 13:45:00,41.17,41.17,41.13,41.14,29896.0,29.5534,29.5534,29.5247,29.5319,29896.0
2019-05-23 13:50:00,41.13,41.14,41.12,41.13,22545.0,29.5247,29.5319,29.5175,29.5247,22545.0
2019-05-23 13:55:00,41.13,41.14,41.12,41.14,40626.0,29.5247,29.5319,29.5175,29.5319,40626.0
2019-05-23 14:00:00,41.14,41.16,41.13,41.14,22082.0,29.5319,29.5462,29.5247,29.5319,22082.0
2019-05-23 14:05:00,41.13,41.15,41.11,41.11,29585.0,29.5247,29.539,29.5103,29.5103,29585.0
2019-05-23 14:10:00,41.11,41.13,41.1,41.12,88288.0,29.5103,29.5247,29.5032,29.5175,88288.0
2019-05-23 14:15:00,41.12,41.13,41.09,41.12,65472.0,29.5175,29.5247,29.496,29.5175,65472.0
2019-05-23 14:20:00,41.13,41.16,41.12,41.16,29987.0,29.5247,29.5462,29.5175,29.5462,29987.0
2019-05-23 14:25:00,41.16,41.16,41.12,41.13,16086.0,29.5462,29.5462,29.5175,29.5247,16086.0
2019-05-23 14:30:00,41.13,41.17,41.12,41.17,25882.0,29.5247,29.5534,29.5175,29.5534,25882.0
2019-05-23 14:35:00,41.16,41.17,41.13,41.14,23765.0,29.5462,29.5534,29.5247,29.5319,23765.0
2019-05-23 14:40:00,41.14,41.14,41.09,41.1,28663.0,29.5319,29.5319,29.496,29.5032,28663.0
2019-05-23 14:45:00,41.11,41.11,41.09,41.09,34791.0,29.5103,29.5103,29.496,29.496,34791.0
2019-05-23 14:50:00,41.08,41.15,41.08,41.14,44420.0,29.4888,29.539,29.4888,29.5319,44420.0
2019-05-23 14:55:00,41.15,41.15,41.11,41.13,12924.0,29.539,29.539,29.5103,29.5247,12924.0
2019-05-23 15:00:00,41.12,41.13,41.1,41.12,39230.0,29.5175,29.5247,29.5032,29.5175,39230.0
2019-05-23 15:05:00,41.12,41.13,41.11,41.12,27167.0,29.5175,29.5247,29.5103,29.5175,27167.0
2019-05-23 15:10:00,41.12,41.14,41.11,41.13,32000.0,29.5175,29.5319,29.5103,29.5247,32000.0
2019-05-23 15:15:00,41.13,41.2,41.12,41.18,38605.0,29.5247,29.5749,29.5175,29.5606,38605.0
2019-05-23 15:20:00,41.19,41.24,41.18,41.2,41083.0,29.5678,29.6037,29.5606,29.5749,41083.0
2019-05-23 15:25:00,41.19,41.26,41.19,41.24,44920.0,29.5678,29.618,29.5678,29.6037,44920.0
2019-05-23 15:30:00,41.23,41.27,41.21,41.25,32905.0,29.5965,29.6252,29.5821,29.6108,32905.0
2019-05-23 15:35:00,41.24,41.25,41.22,41.22,33851.0,29.6037,29.6108,29.5893,29.5893,33851.0
2019-05-23 15:40:00,41.22,41.23,41.18,41.2,60573.0,29.5893,29.5965,29.5606,29.5749,60573.0
2019-05-23 15:45:00,41.2,41.23,41.17,41.21,87088.0,29.5749,29.5965,29.5534,29.5821,87088.0
2019-05-23 15:50:00,41.21,41.26,41.19,41.26,146537.0,29.5821,29.618,29.5678,29.618,146537.0
2019-05-23 15:55:00,41.26,41.33,41.25,41.33,247623.0,29.618,29.6683,29.6108,29.6683,247623.0
2019-05-24 09:30:00,41.66,41.66,41.53,41.54,192804.0,29.9051,29.9051,29.8118,29.819,192804.0
2019-05-24 09:35:00,41.54,41.55,41.49,41.49,86405.0,29.819,29.8262,29.7831,29.7831,86405.0
2019-05-24 09:40:00,41.49,41.51,41.42,41.43,31206.0,29.7831,29.7975,29.7329,29.74,31206.0
2019-05-24 09:45:00,41.43,41.43,41.33,41.33,40560.0,29.74,29.74,29.6683,29.6683,40560.0
2019-05-24 09:50:00,41.33,41.4,41.32,41.32,50766.0,29.6683,29.7185,29.6611,29.6611,50766.0
2019-05-24 09:55:00,41.32,41.36,41.32,41.35,35141.0,29.6611,29.6898,29.6611,29.6826,35141.0
2019-05-24 10:00:00,41.34,41.47,41.33,41.44,71191.0,29.6754,29.7688,29.6683,29.7472,71191.0
2019-05-24 10:05:00,41.44,41.47,41.42,41.43,24760.0,29.7472,29.7688,29.7329,29.74,24760.0
2019-05-24 10:10:00,41.42,41.46,41.41,41.43,34539.0,29.7329,29.7616,29.7257,29.74,34539.0
2019-05-24 10:15:00,41.44,41.53,41.44,41.51,41353.0,29.7472,29.8118,29.7472,29.7975,41353.0
2019-05-24 10:20:00,41.5,41.54,41.49,41.51,18746.0,29.7903,29.819,29.7831,29.7975,18746.0
2019-05-24 10:25:00,41.5,41.52,41.48,41.5,23691.0,29.7903,29.8046,29.7759,29.7903,23691.0
2019-05-24 10:30:00,41.49,41.53,41.49,41.52,29832.0,29.7831,29.8118,29.7831,29.8046,29832.0
2019-05-24 10:35:00,41.52,41.52,41.48,41.52,15495.0,29.8046,29.8046,29.7759,29.8046,15495.0
2019-05-24 10:40:00,41.51,41.51,41.47,41.48,21143.0,29.7975,29.7975,29.7688,29.7759,21143.0
2019-05-24 10:45:00,41.47,41.51,41.45,41.45,35065.0,29.7688,29.7975,29.7544,29.7544,35065.0
2019-05-24 10:50:00,41.44,41.46,41.41,41.42,54580.0,29.7472,29.7616,29.7257,29.7329,54580.0
2019-05-24 10:55:00,41.42,41.46,41.42,41.43,40268.0,29.7329,29.7616,29.7329,29.74,40268.0
2019-05-24 11:00:00,41.43,41.46,41.41,41.44,22609.0,29.74,29.7616,29.7257,29.7472,22609.0
2019-05-24 11:05:00,41.45,41.5,41.44,41.44,16911.0,29.7544,29.7903,29.7472,29.7472,16911.0
2019-05-24 11:10:00,41.45,41.46,41.4,41.4,20639.0,29.7544,29.7616,29.7185,29.7185,20639.0
2019-05-24 11:15:00,41.41,41.45,41.39,41.44,17728.0,29.7257,29.7544,29.7113,29.7472,17728.0
2019-05-24 11:20:00,41.45,41.48,41.44,41.47,9683.0,29.7544,29.7759,29.7472,29.7688,9683.0
2019-05-24 11:25:00,41.46,41.48,41.41,41.47,44634.0,29.7616,29.7759,29.7257,29.7688,44634.0
2019-05-24 11:30:00,41.48,41.49,41.45,41.49,60982.0,29.7759,29.7831,29.7544,29.7831,60982.0
2019-05-24 11:35:00,41.5,41.5,41.47,41.48,31216.0,29.7903,29.7903,29.7688,29.7759,31216.0
2019-05-24 11:40:00,41.47,41.5,41.46,41.49,13770.0,29.7688,29.7903,29.7616,29.7831,13770.0
2019-05-24 11:45:00,41.49,41.51,41.47,41.5,14020.0,29.7831,29.7975,29.7688,29.7903,14020.0
2019-05-24 11:50:00,41.51,41.53,41.5,41.51,10676.0,29.7975,29.8118,29.7903,29.7975,10676.0
2019-05-24 11:55:00,41.51,41.52,41.5,41.52,14080.0,29.7975,29.8046,29.7903,29.8046,14080.0
2019-05-24 12:00:00,41.52,41.54,41.5,41.54,10399.0,29.8046,29.819,29.7903,29.819,10399.0
2019-05-24 12:05:00,41.54,41.55,41.53,41.53,8122.0,29.819,29.8262,29.8118,29.8118,8122.0
2019-05-24 12:10:00,41.52,41.54,41.51,41.52,17998.0,29.8046,29.819,29.7975,29.8046,17998.0
2019-05-24 12:15:00,41.53,41.59,41.53,41.55,36310.0,29.8118,29.8549,29.8118,29.8262,36310.0
2019-05-24 12:20:00,41.55,41.57,41.55,41.57,14804.0,29.8262,29.8405,29.8262,29.8405,14804.0
2019-05-24 12:25:00,41.56,41.61,41.56,41.61,25221.0,29.8334,29.8693,29.8334,29.8693,25221.0
2019-05-24 12:30:00,41.61,41.63,41.6,41.61,13719.0,29.8693,29.8836,29.8621,29.8693,13719.0
2019-05-24 12:35:00,41.62,41.63,41.61,41.63,19843.0,29.8764,29.8836,29.8693,29.8836,19843.0
2019-05-24 12:40:00,41.63,41.63,41.6,41.6,14965.0,29.8836,29.8836,29.8621,29.8621,14965.0
2019-05-24 12:45:00,41.61,41.63,41.6,41.63,13099.0,29.8693,29.8836,29.8621,29.8836,13099.0
2019-05-24 12:50:00,41.62,41.63,41.6,41.6,14676.0,29.8764,29.8836,29.8621,29.8621,14676.0
2019-05-24 12:55:00,41.61,41.64,41.59,41.64,9273.0,29.8693,29.8908,29.8549,29.8908,9273.0
2019-05-24 13:00:00,41.64,41.67,41.63,41.65,17360.0,29.8908,29.9123,29.8836,29.898,17360.0
2019-05-24 13:05:00,41.65,41.66,41.64,41.66,9139.0,29.898,29.9051,29.8908,29.9051,9139.0
2019-05-24 13:10:00,41.65,41.66,41.64,41.65,19616.0,29.898,29.9051,29.8908,29.898,19616.0
2019-05-24 13:15:00,41.65,41.68,41.64,41.68,16907.0,29.898,29.9195,29.8908,29.9195,16907.0
2019-05-24 13:20:00,41.68,41.7,41.65,41.66,13991.0,29.9195,29.9339,29.898,29.9051,13991.0
2019-05-24 13:25:00,41.65,41.66,41.64,41.65,12564.0,29.898,29.9051,29.8908,29.898,12564.0
2019-05-24 13:30:00,41.64,41.66,41.64,41.66,15739.0,29.8908,29.9051,29.8908,29.9051,15739.0
2019-05-24 13:35:00,41.66,41.67,41.63,41.66,14352.0,29.9051,29.9123,29.8836,29.9051,14352.0
2019-05-24 13:40:00,41.67,41.67,41.65,41.66,24360.0,29.9123,29.9123,29.898,29.9051,24360.0
2019-05-24 13:45:00,41.66,41.7,41.66,41.7,22157.0,29.9051,29.9339,29.9051,29.9339,22157.0
2019-05-24 13:50:00,41.7,41.73,41.69,41.71,35733.0,29.9339,29.9554,29.9267,29.941,35733.0
2019-05-24 13:55:00,41.71,41.71,41.66,41.68,58049.0,29.941,29.941,29.9051,29.9195,58049.0
2019-05-24 14:00:00,41.68,41.68,41.65,41.66,27766.0,29.9195,29.9195,29.898,29.9051,27766.0
2019-05-24 14:05:00,41.66,41.67,41.63,41.64,21416.0,29.9051,29.9123,29.8836,29.8908,21416.0
2019-05-24 14:10:00,41.64,41.64,41.61,41.62,14639.0,29.8908,29.8908,29.8693,29.8764,14639.0
2019-05-24 14:15:00,41.61,41.68,41.61,41.66,50936.0,29.8693,29.9195,29.8693,29.9051,50936.0
2019-05-24 14:20:00,41.67,41.68,41.67,41.67,12697.0,29.9123,29.9195,29.9123,29.9123,12697.0
2019-05-24 14:25:00,41.67,41.75,41.66,41.72,117751.0,29.9123,29.9697,29.9051,29.9482,117751.0
2019-05-24 14:30:00,41.72,41.73,41.65,41.66,195555.0,29.9482,29.9554,29.898,29.9051,195555.0
2019-05-24 14:35:00,41.66,41.75,41.66,41.74,61416.0,29.9051,29.9697,29.9051,29.9626,61416.0
2019-05-24 14:40:00,41.74,41.75,41.73,41.75,61595.0,29.9626,29.9697,29.9554,29.9697,61595.0
2019-05-24 14:45:00,41.75,41.75,41.73,41.75,20215.0,29.9697,29.9697,29.9554,29.9697,20215.0
2019-05-24 14:50:00,41.75,41.75,41.73,41.75,43113.0,29.9697,29.9697,29.9554,29.9697,43113.0
2019-05-24 14:55:00,41.75,41.76,41.74,41.75,25739.0,29.9697,29.9769,29.9626,29.9697,25739.0
2019-05-24 15:00:00,41.75,41.78,41.75,41.77,62203.0,29.9697,29.9913,29.9697,29.9841,62203.0
2019-05-24 15:05:00,41.77,41.8,41.77,41.79,38823.0,29.9841,30.0056,29.9841,29.9985,38823.0
2019-05-24 15:10:00,41.79,41.83,41.78,41.82,37605.0,29.9985,30.0272,29.9913,30.02,37605.0
2019-05-24 15:15:00,41.82,41.82,41.77,41.78,128427.0,30.02,30.02,29.9841,29.9913,128427.0
2019-05-24 15:20:00,41.78,41.79,41.75,41.76,69630.0,29.9913,29.9985,29.9697,29.9769,69630.0
2019-05-24 15:25:00,41.75,41.78,41.72,41.77,144280.0,29.9697,29.9913,29.9482,29.9841,144280.0
2019-05-24 15:30:00,41.77,41.78,41.76,41.77,41835.0,29.9841,29.9913,29.9769,29.9841,41835.0
2019-05-24 15:35:00,41.77,41.78,41.75,41.76,47797.0,29.9841,29.9913,29.9697,29.9769,47797.0
2019-05-24 15:40:00,41.75,41.76,41.73,41.76,46115.0,29.9697,29.9769,29.9554,29.9769,46115.0
2019-05-24 15:45:00,41.76,41.77,41.75,41.77,52471.0,29.9769,29.9841,29.9697,29.9841,52471.0
2019-05-24 15:50:00,41.77,41.79,41.76,41.79,58352.0,29.9841,29.9985,29.9769,29.9985,58352.0
2019-05-24 15:55:00,41.79,41.79,41.75,41.76,137332.0,29.9985,29.9985,29.9697,29.9769,137332.0
2019-05-28 09:30:00,41.65,41.76,41.64,41.69,94745.0,29.898,29.9769,29.8908,29.9267,94745.0
2019-05-28 09:35:00,41.7,41.72,41.66,41.66,35701.0,29.9339,29.9482,29.9051,29.9051,35701.0
2019-05-28 09:40:00,41.67,41.71,41.65,41.65,16085.0,29.9123,29.941,29.898,29.898,16085.0
2019-05-28 09:45:00,41.66,41.71,41.65,41.66,30668.0,29.9051,29.941,29.898,29.9051,30668.0
2019-05-28 09:50:00,41.67,41.69,41.61,41.69,26459.0,29.9123,29.9267,29.8693,29.9267,26459.0
2019-05-28 09:55:00,41.69,41.69,41.62,41.64,24246.0,29.9267,29.9267,29.8764,29.8908,24246.0
2019-05-28 10:00:00,41.65,41.67,41.62,41.62,16108.0,29.898,29.9123,29.8764,29.8764,16108.0
2019-05-28 10:05:00,41.62,41.7,41.62,41.65,26091.0,29.8764,29.9339,29.8764,29.898,26091.0
2019-05-28 10:10:00,41.64,41.68,41.62,41.67,15513.0,29.8908,29.9195,29.8764,29.9123,15513.0
2019-05-28 10:15:00,41.67,41.69,41.63,41.65,25785.0,29.9123,29.9267,29.8836,29.898,25785.0
2019-05-28 10:20:00,41.64,41.67,41.62,41.63,26582.0,29.8908,29.9123,29.8764,29.8836,26582.0
2019-05-28 10:25:00,41.63,41.64,41.59,41.61,55497.0,29.8836,29.8908,29.8549,29.8693,55497.0
2019-05-28 10:30:00,41.61,41.64,41.58,41.61,28594.0,29.8693,29.8908,29.8477,29.8693,28594.0
2019-05-28 10:35:00,41.6,41.62,41.56,41.56,26361.0,29.8621,29.8764,29.8334,29.8334,26361.0
2019-05-28 10:40:00,41.56,41.6,41.56,41.56,15346.0,29.8334,29.8621,29.8334,29.8334,15346.0
2019-05-28 10:45:00,41.56,41.62,41.54,41.6,46903.0,29.8334,29.8764,29.819,29.8621,46903.0
2019-05-28 10:50:00,41.59,41.59,41.53,41.57,31038.0,29.8549,29.8549,29.8118,29.8405,31038.0
2019-05-28 10:55:00,41.56,41.56,41.5,41.55,32646.0,29.8334,29.8334,29.7903,29.8262,32646.0
2019-05-28 11:00:00,41.54,41.62,41.54,41.61,25342.0,29.819,29.8764,29.819,29.8693,25342.0
2019-05-28 11:05:00,41.61,41.66,41.6,41.63,35913.0,29.8693,29.9051,29.8621,29.8836,35913.0
2019-05-28 11:10:00,41.63,41.67,41.61,41.66,22580.0,29.8836,29.9123,29.8693,29.9051,22580.0
2019-05-28 11:15:00,41.66,41.68,41.63,41.66,17617.0,29.9051,29.9195,29.8836,29.9051,17617.0
2019-05-28 11:20:00,41.66,41.67,41.64,41.66,12873.0,29.9051,29.9123,29.8908,29.9051,12873.0
2019-05-28 11:25:00,41.65,41.65,41.53,41.54,26810.0,29.898,29.898,29.8118,29.819,26810.0
2019-05-28 11:30:00,41.54,41.56,41.5,41.54,83419.0,29.819,29.8334,29.7903,29.819,83419.0
2019-05-28 11:35:00,41.54,41.58,41.54,41.58,14547.0,29.819,29.8477,29.819,29.8477,14547.0
2019-05-28 11:40:00,41.58,41.62,41.57,41.61,9272.0,29.8477,29.8764,29.8405,29.8693,9272.0
2019-05-28 11:45:00,41.62,41.62,41.58,41.58,7813.0,29.8764,29.8764,29.8477,29.8477,7813.0
2019-05-28 11:50:00,41.57,41.6,41.56,41.57,16335.0,29.8405,29.8621,29.8334,29.8405,16335.0
2019-05-28 11:55:00,41.57,41.6,41.56,41.6,12902.0,29.8405,29.8621,29.8334,29.8621,12902.0
2019-05-28 12:00:00,41.6,41.63,41.59,41.59,16037.0,29.8621,29.8836,29.8549,29.8549,16037.0
2019-05-28 12:05:00,41.59,41.61,41.57,41.57,19732.0,29.8549,29.8693,29.8405,29.8405,19732.0
2019-05-28 12:10:00,41.57,41.6,41.56,41.59,11985.0,29.8405,29.8621,29.8334,29.8549,11985.0
2019-05-28 12:15:00,41.6,41.61,41.57,41.61,34736.0,29.8621,29.8693,29.8405,29.8693,34736.0
2019-05-28 12:20:00,41.61,41.62,41.59,41.61,14718.0,29.8693,29.8764,29.8549,29.8693,14718.0
2019-05-28 12:25:00,41.61,41.65,41.61,41.62,109567.0,29.8693,29.898,29.8693,29.8764,109567.0
2019-05-28 12:30:00,41.63,41.63,41.56,41.58,67814.0,29.8836,29.8836,29.8334,29.8477,67814.0
2019-05-28 12:35:00,41.58,41.59,41.56,41.57,16126.0,29.8477,29.8549,29.8334,29.8405,16126.0
2019-05-28 12:40:00,41.58,41.58,41.53,41.54,29410.0,29.8477,29.8477,29.8118,29.819,29410.0
2019-05-28 12:45:00,41.53,41.56,41.53,41.54,11947.0,29.8118,29.8334,29.8118,29.819,11947.0
2019-05-28 12:50:00,41.54,41.55,41.53,41.53,15150.0,29.819,29.8262,29.8118,29.8118,15150.0
2019-05-28 12:55:00,41.53,41.55,41.52,41.54,45749.0,29.8118,29.8262,29.8046,29.819,45749.0
2019-05-28 13:00:00,41.54,41.6,41.54,41.59,36428.0,29.819,29.8621,29.819,29.8549,36428.0
2019-05-28 13:05:00,41.59,41.62,41.58,41.6,14072.0,29.8549,29.8764,29.8477,29.8621,14072.0
2019-05-28 13:10:00,41.6,41.62,41.59,41.6,35604.0,29.8621,29.8764,29.8549,29.8621,35604.0
2019-05-28 13:15:00,41.6,41.63,41.59,41.59,12118.0,29.8621,29.8836,29.8549,29.8549,12118.0
2019-05-28 13:20:00,41.6,41.62,41.6,41.61,14583.0,29.8621,29.8764,29.8621,29.8693,14583.0
2019-05-28 13:25:00,41.61,41.61,41.59,41.6,10559.0,29.8693,29.8693,29.8549,29.8621,10559.0
2019-05-28 13:30:00,41.61,41.62,41.59,41.62,12971.0,29.8693,29.8764,29.8549,29.8764,12971.0
2019-05-28 13:35:00,41.61,41.64,41.61,41.63,45417.0,29.8693,29.8908,29.8693,29.8836,45417.0
2019-05-28 13:40:00,41.63,41.66,41.62,41.64,55702.0,29.8836,29.9051,29.8764,29.8908,55702.0
2019-05-28 13:45:00,41.64,41.64,41.61,41.62,6132.0,29.8908,29.8908,29.8693,29.8764,6132.0
2019-05-28 13:50:00,41.61,41.64,41.61,41.62,29101.0,29.8693,29.8908,29.8693,29.8764,29101.0
2019-05-28 13:55:00,41.63,41.64,41.58,41.61,141678.0,29.8836,29.8908,29.8477,29.8693,141678.0
2019-05-28 14:00:00,41.61,41.61,41.56,41.56,32414.0,29.8693,29.8693,29.8334,29.8334,32414.0
2019-05-28 14:05:00,41.57,41.58,41.54,41.55,69824.0,29.8405,29.8477,29.819,29.8262,69824.0
2019-05-28 14:10:00,41.55,41.57,41.53,41.54,71321.0,29.8262,29.8405,29.8118,29.819,71321.0
2019-05-28 14:15:00,41.53,41.57,41.52,41.55,37280.0,29.8118,29.8405,29.8046,29.8262,37280.0
2019-05-28 14:20:00,41.55,41.55,41.53,41.54,13829.0,29.8262,29.8262,29.8118,29.819,13829.0
2019-05-28 14:25:00,41.55,41.56,41.53,41.55,28143.0,29.8262,29.8334,29.8118,29.8262,28143.0
2019-05-28 14:30:00,41.54,41.56,41.52,41.55,26554.0,29.819,29.8334,29.8046,29.8262,26554.0
2019-05-28 14:35:00,41.55,41.57,41.55,41.55,32679.0,29.8262,29.8405,29.8262,29.8262,32679.0
2019-05-28 14:40:00,41.55,41.56,41.54,41.55,46264.0,29.8262,29.8334,29.819,29.8262,46264.0
2019-05-28 14:45:00,41.55,41.57,41.54,41.55,38041.0,29.8262,29.8405,29.819,29.8262,38041.0
2019-05-28 14:50:00,41.54,41.57,41.54,41.56,24343.0,29.819,29.8405,29.819,29.8334,24343.0
2019-05-28 14:55:00,41.55,41.57,41.55,41.57,38032.0,29.8262,29.8405,29.8262,29.8405,38032.0
2019-05-28 15:00:00,41.56,41.56,41.54,41.55,41666.0,29.8334,29.8334,29.819,29.8262,41666.0
2019-05-28 15:05:00,41.55,41.58,41.55,41.55,23486.0,29.8262,29.8477,29.8262,29.8262,23486.0
2019-05-28 15:10:00,41.54,41.55,41.53,41.55,69245.0,29.819,29.8262,29.8118,29.8262,69245.0
2019-05-28 15:15:00,41.55,41.56,41.54,41.56,27867.0,29.8262,29.8334,29.819,29.8334,27867.0
2019-05-28 15:20:00,41.56,41.56,41.53,41.54,49627.0,29.8334,29.8334,29.8118,29.819,49627.0
2019-05-28 15:25:00,41.55,41.56,41.53,41.53,47535.0,29.8262,29.8334,29.8118,29.8118,47535.0
2019-05-28 15:30:00,41.54,41.54,41.48,41.48,79515.0,29.819,29.819,29.7759,29.7759,79515.0
2019-05-28 15:35:00,41.48,41.49,41.45,41.46,32142.0,29.7759,29.7831,29.7544,29.7616,32142.0
2019-05-28 15:40:00,41.46,41.46,41.42,41.46,117038.0,29.7616,29.7616,29.7329,29.7616,117038.0
2019-05-28 15:45:00,41.45,41.47,41.43,41.45,128676.0,29.7544,29.7688,29.74,29.7544,128676.0
2019-05-28 15:50:00,41.46,41.48,41.44,41.48,225688.0,29.7616,29.7759,29.7472,29.7759,225688.0
2019-05-28 15:55:00,41.47,41.51,41.46,41.48,280821.0,29.7688,29.7975,29.7616,29.7759,280821.0
2019-05-29 09:30:00,41.03,41.04,40.98,41.0,201343.0,29.4529,29.4601,29.417,29.4314,201343.0
2019-05-29 09:35:00,41.01,41.01,40.95,40.95,86431.0,29.4385,29.4385,29.3955,29.3955,86431.0
2019-05-29 09:40:00,40.95,40.99,40.92,40.94,81100.0,29.3955,29.4242,29.3739,29.3883,81100.0
2019-05-29 09:45:00,40.94,41.01,40.91,41.01,67100.0,29.3883,29.4385,29.3668,29.4385,67100.0
2019-05-29 09:50:00,41.01,41.03,40.98,41.0,80729.0,29.4385,29.4529,29.417,29.4314,80729.0
2019-05-29 09:55:00,41.01,41.05,41.0,41.04,88239.0,29.4385,29.4673,29.4314,29.4601,88239.0
2019-05-29 10:00:00,41.04,41.05,40.96,41.01,115752.0,29.4601,29.4673,29.4027,29.4385,115752.0
2019-05-29 10:05:00,41.01,41.04,41.0,41.04,40734.0,29.4385,29.4601,29.4314,29.4601,40734.0
2019-05-29 10:10:00,41.05,41.13,41.04,41.13,78626.0,29.4673,29.5247,29.4601,29.5247,78626.0
2019-05-29 10:15:00,41.13,41.19,41.1,41.19,61724.0,29.5247,29.5678,29.5032,29.5678,61724.0
2019-05-29 10:20:00,41.19,41.2,41.13,41.16,31396.0,29.5678,29.5749,29.5247,29.5462,31396.0
2019-05-29 10:25:00,41.15,41.19,41.14,41.19,54903.0,29.539,29.5678,29.5319,29.5678,54903.0
2019-05-29 10:30:00,41.18,41.19,41.1,41.11,46926.0,29.5606,29.5678,29.5032,29.5103,46926.0
2019-05-29 10:35:00,41.11,41.11,41.07,41.08,34043.0,29.5103,29.5103,29.4816,29.4888,34043.0
2019-05-29 10:40:00,41.08,41.08,41.04,41.06,109144.0,29.4888,29.4888,29.4601,29.4744,109144.0
2019-05-29 10:45:00,41.05,41.07,41.02,41.04,86699.0,29.4673,29.4816,29.4457,29.4601,86699.0
2019-05-29 10:50:00,41.05,41.07,41.01,41.02,38161.0,29.4673,29.4816,29.4385,29.4457,38161.0
2019-05-29 10:55:00,41.02,41.06,41.02,41.03,22861.0,29.4457,29.4744,29.4457,29.4529,22861.0
2019-05-29 11:00:00,41.02,41.06,41.0,41.05,96666.0,29.4457,29.4744,29.4314,29.4673,96666.0
2019-05-29 11:05:00,41.05,41.09,41.03,41.06,48269.0,29.4673,29.496,29.4529,29.4744,48269.0
2019-05-29 11:10:00,41.06,41.07,41.0,41.01,34743.0,29.4744,29.4816,29.4314,29.4385,34743.0
2019-05-29 11:15:00,41.01,41.01,40.98,41.0,35635.0,29.4385,29.4385,29.417,29.4314,35635.0
2019-05-29 11:20:00,40.99,41.0,40.96,40.98,60658.0,29.4242,29.4314,29.4027,29.417,60658.0
2019-05-29 11:25:00,40.97,41.0,40.96,40.96,66935.0,29.4098,29.4314,29.4027,29.4027,66935.0
2019-05-29 11:30:00,40.97,41.01,40.95,41.01,40662.0,29.4098,29.4385,29.3955,29.4385,40662.0
2019-05-29 11:35:00,41.01,41.02,40.97,40.98,50269.0,29.4385,29.4457,29.4098,29.417,50269.0
2019-05-29 11:40:00,40.98,40.99,40.91,40.94,30399.0,29.417,29.4242,29.3668,29.3883,30399.0
2019-05-29 11:45:00,40.94,40.95,40.93,40.94,36163.0,29.3883,29.3955,29.3811,29.3883,36163.0
2019-05-29 11:50:00,40.93,40.94,40.88,40.88,54561.0,29.3811,29.3883,29.3452,29.3452,54561.0
2019-05-29 11:55:00,40.89,40.89,40.84,40.86,62670.0,29.3524,29.3524,29.3165,29.3309,62670.0
2019-05-29 12:00:00,40.86,40.9,40.85,40.89,46750.0,29.3309,29.3596,29.3237,29.3524,46750.0
2019-05-29 12:05:00,40.88,40.96,40.87,40.95,45539.0,29.3452,29.4027,29.3381,29.3955,45539.0
2019-05-29 12:10:00,40.95,40.96,40.93,40.96,18682.0,29.3955,29.4027,29.3811,29.4027,18682.0
2019-05-29 12:15:00,40.96,40.97,40.93,40.96,44485.0,29.4027,29.4098,29.3811,29.4027,44485.0
2019-05-29 12:20:00,40.96,40.97,40.92,40.92,13857.0,29.4027,29.4098,29.3739,29.3739,13857.0
2019-05-29 12:25:00,40.92,40.94,40.91,40.92,32959.0,29.3739,29.3883,29.3668,29.3739,32959.0
2019-05-29 12:30:00,40.93,40.96,40.92,40.95,23640.0,29.3811,29.4027,29.3739,29.3955,23640.0
2019-05-29 12:35:00,40.96,40.97,40.93,40.96,23236.0,29.4027,29.4098,29.3811,29.4027,23236.0
2019-05-29 12:40:00,40.96,40.97,40.95,40.97,17948.0,29.4027,29.4098,29.3955,29.4098,17948.0
2019-05-29 12:45:00,40.96,40.98,40.96,40.97,11104.0,29.4027,29.417,29.4027,29.4098,11104.0
2019-05-29 12:50:00,40.97,40.97,40.94,40.94,28087.0,29.4098,29.4098,29.3883,29.3883,28087.0
2019-05-29 12:55:00,40.95,40.96,40.94,40.96,17379.0,29.3955,29.4027,29.3883,29.4027,17379.0
2019-05-29 13:00:00,40.96,41.02,40.96,41.01,37062.0,29.4027,29.4457,29.4027,29.4385,37062.0
2019-05-29 13:05:00,41.01,41.09,41.01,41.08,34699.0,29.4385,29.496,29.4385,29.4888,34699.0
2019-05-29 13:10:00,41.08,41.1,41.04,41.05,43413.0,29.4888,29.5032,29.4601,29.4673,43413.0
2019-05-29 13:15:00,41.05,41.05,41.02,41.04,17119.0,29.4673,29.4673,29.4457,29.4601,17119.0
2019-05-29 13:20:00,41.05,41.06,41.03,41.05,25746.0,29.4673,29.4744,29.4529,29.4673,25746.0
2019-05-29 13:25:00,41.05,41.07,41.04,41.06,20518.0,29.4673,29.4816,29.4601,29.4744,20518.0
2019-05-29 13:30:00,41.06,41.11,41.05,41.11,30854.0,29.4744,29.5103,29.4673,29.5103,30854.0
2019-05-29 13:35:00,41.11,41.14,41.1,41.14,16393.0,29.5103,29.5319,29.5032,29.5319,16393.0
2019-05-29 13:40:00,41.14,41.14,41.1,41.14,31184.0,29.5319,29.5319,29.5032,29.5319,31184.0
2019-05-29 13:45:00,41.14,41.15,41.13,41.15,17177.0,29.5319,29.539,29.5247,29.539,17177.0
2019-05-29 13:50:00,41.16,41.17,41.13,41.13,13720.0,29.5462,29.5534,29.5247,29.5247,13720.0
2019-05-29 13:55:00,41.13,41.14,41.12,41.13,14479.0,29.5247,29.5319,29.5175,29.5247,14479.0
2019-05-29 14:00:00,41.14,41.15,41.12,41.13,26687.0,29.5319,29.539,29.5175,29.5247,26687.0
2019-05-29 14:05:00,41.14,41.16,41.13,41.13,19659.0,29.5319,29.5462,29.5247,29.5247,19659.0
2019-05-29 14:10:00,41.12,41.14,41.1,41.11,11492.0,29.5175,29.5319,29.5032,29.5103,11492.0
2019-05-29 14:15:00,41.11,41.12,41.1,41.12,12323.0,29.5103,29.5175,29.5032,29.5175,12323.0
2019-05-29 14:20:00,41.12,41.15,41.11,41.14,21856.0,29.5175,29.539,29.5103,29.5319,21856.0
2019-05-29 14:25:00,41.14,41.18,41.13,41.17,33747.0,29.5319,29.5606,29.5247,29.5534,33747.0
2019-05-29 14:30:00,41.18,41.18,41.13,41.15,37438.0,29.5606,29.5606,29.5247,29.539,37438.0
2019-05-29 14:35:00,41.15,41.15,41.13,41.14,17233.0,29.539,29.539,29.5247,29.5319,17233.0
2019-05-29 14:40:00,41.13,41.13,41.09,41.11,20440.0,29.5247,29.5247,29.496,29.5103,20440.0
2019-05-29 14:45:00,41.11,41.11,41.09,41.1,21752.0,29.5103,29.5103,29.496,29.5032,21752.0
2019-05-29 14:50:00,41.1,41.11,41.08,41.08,22027.0,29.5032,29.5103,29.4888,29.4888,22027.0
2019-05-29 14:55:00,41.08,41.12,41.08,41.12,24416.0,29.4888,29.5175,29.4888,29.5175,24416.0
2019-05-29 15:00:00,41.12,41.12,41.08,41.1,31396.0,29.5175,29.5175,29.4888,29.5032,31396.0
2019-05-29 15:05:00,41.1,41.13,41.08,41.13,31129.0,29.5032,29.5247,29.4888,29.5247,31129.0
2019-05-29 15:10:00,41.13,41.16,41.11,41.16,36617.0,29.5247,29.5462,29.5103,29.5462,36617.0
2019-05-29 15:15:00,41.16,41.18,41.14,41.18,40343.0,29.5462,29.5606,29.5319,29.5606,40343.0
2019-05-29 15:20:00,41.18,41.2,41.16,41.19,31141.0,29.5606,29.5749,29.5462,29.5678,31141.0
2019-05-29 15:25:00,41.19,41.2,41.18,41.19,27492.0,29.5678,29.5749,29.5606,29.5678,27492.0
2019-05-29 15:30:00,41.2,41.23,41.19,41.23,55078.0,29.5749,29.5965,29.5678,29.5965,55078.0
2019-05-29 15:35:00,41.23,41.27,41.21,41.25,135133.0,29.5965,29.6252,29.5821,29.6108,135133.0
2019-05-29 15:40:00,41.26,41.28,41.25,41.27,95427.0,29.618,29.6324,29.6108,29.6252,95427.0
2019-05-29 15:45:00,41.27,41.28,41.27,41.27,52766.0,29.6252,29.6324,29.6252,29.6252,52766.0
2019-05-29 15:50:00,41.27,41.3,41.26,41.29,127044.0,29.6252,29.6467,29.618,29.6395,127044.0
2019-05-29 15:55:00,41.29,41.32,41.26,41.26,185883.0,29.6395,29.6611,29.618,29.618,185883.0
2019-05-30 09:30:00,41.21,41.25,41.18,41.18,85012.0,29.5821,29.6108,29.5606,29.5606,85012.0
2019-05-30 09:35:00,41.17,41.22,41.14,41.16,83866.0,29.5534,29.5893,29.5319,29.5462,83866.0
2019-05-30 09:40:00,41.15,41.17,41.14,41.16,33962.0,29.539,29.5534,29.5319,29.5462,33962.0
2019-05-30 09:45:00,41.16,41.16,41.13,41.15,49797.0,29.5462,29.5462,29.5247,29.539,49797.0
2019-05-30 09:50:00,41.15,41.2,41.14,41.17,60425.0,29.539,29.5749,29.5319,29.5534,60425.0
2019-05-30 09:55:00,41.17,41.21,41.17,41.21,25937.0,29.5534,29.5821,29.5534,29.5821,25937.0
2019-05-30 10:00:00,41.19,41.23,41.17,41.21,63455.0,29.5678,29.5965,29.5534,29.5821,63455.0
2019-05-30 10:05:00,41.21,41.22,41.16,41.17,94948.0,29.5821,29.5893,29.5462,29.5534,94948.0
2019-05-30 10:10:00,41.17,41.2,41.15,41.19,28887.0,29.5534,29.5749,29.539,29.5678,28887.0
2019-05-30 10:15:00,41.19,41.2,41.13,41.14,66280.0,29.5678,29.5749,29.5247,29.5319,66280.0
2019-05-30 10:20:00,41.14,41.18,41.13,41.17,19871.0,29.5319,29.5606,29.5247,29.5534,19871.0
2019-05-30 10:25:00,41.18,41.19,41.16,41.19,13156.0,29.5606,29.5678,29.5462,29.5678,13156.0
2019-05-30 10:30:00,41.19,41.23,41.19,41.21,17245.0,29.5678,29.5965,29.5678,29.5821,17245.0
2019-05-30 10:35:00,41.21,41.22,41.16,41.18,27636.0,29.5821,29.5893,29.5462,29.5606,27636.0
2019-05-30 10:40:00,41.17,41.17,41.15,41.16,18444.0,29.5534,29.5534,29.539,29.5462,18444.0
2019-05-30 10:45:00,41.16,41.17,41.13,41.16,21140.0,29.5462,29.5534,29.5247,29.5462,21140.0
2019-05-30 10:50:00,41.15,41.16,41.1,41.14,53668.0,29.539,29.5462,29.5032,29.5319,53668.0
2019-05-30 10:55:00,41.13,41.2,41.13,41.2,27698.0,29.5247,29.5749,29.5247,29.5749,27698.0
2019-05-30 11:00:00,41.18,41.19,41.03,41.09,97074.0,29.5606,29.5678,29.4529,29.496,97074.0
2019-05-30 11:05:00,41.09,41.1,41.01,41.06,38585.0,29.496,29.5032,29.4385,29.4744,38585.0
2019-05-30 11:10:00,41.05,41.12,41.02,41.11,45127.0,29.4673,29.5175,29.4457,29.5103,45127.0
2019-05-30 11:15:00,41.1,41.11,41.03,41.03,31161.0,29.5032,29.5103,29.4529,29.4529,31161.0
2019-05-30 11:20:00,41.02,41.04,40.94,40.99,93592.0,29.4457,29.4601,29.3883,29.4242,93592.0
2019-05-30 11:25:00,40.98,41.01,40.97,40.98,30534.0,29.417,29.4385,29.4098,29.417,30534.0
2019-05-30 11:30:00,40.98,41.03,40.98,40.99,56909.0,29.417,29.4529,29.417,29.4242,56909.0
2019-05-30 11:35:00,40.99,41.07,40.99,41.07,17084.0,29.4242,29.4816,29.4242,29.4816,17084.0
2019-05-30 11:40:00,41.07,41.1,41.05,41.05,38410.0,29.4816,29.5032,29.4673,29.4673,38410.0
2019-05-30 11:45:00,41.05,41.07,41.03,41.05,14015.0,29.4673,29.4816,29.4529,29.4673,14015.0
2019-05-30 11:50:00,41.05,41.06,41.01,41.02,37971.0,29.4673,29.4744,29.4385,29.4457,37971.0
2019-05-30 11:55:00,41.02,41.05,41.0,41.05,31281.0,29.4457,29.4673,29.4314,29.4673,31281.0
2019-05-30 12:00:00,41.05,41.05,41.02,41.03,13462.0,29.4673,29.4673,29.4457,29.4529,13462.0
2019-05-30 12:05:00,41.02,41.03,41.0,41.02,14050.0,29.4457,29.4529,29.4314,29.4457,14050.0
2019-05-30 12:10:00,41.02,41.05,41.01,41.05,37044.0,29.4457,29.4673,29.4385,29.4673,37044.0
2019-05-30 12:15:00,41.05,41.08,41.04,41.06,31809.0,29.4673,29.4888,29.4601,29.4744,31809.0
2019-05-30 12:20:00,41.05,41.08,41.05,41.07,13098.0,29.4673,29.4888,29.4673,29.4816,13098.0
2019-05-30 12:25:00,41.07,41.07,41.05,41.06,15002.0,29.4816,29.4816,29.4673,29.4744,15002.0
2019-05-30 12:30:00,41.05,41.09,41.04,41.09,15183.0,29.4673,29.496,29.4601,29.496,15183.0
2019-05-30 12:35:00,41.09,41.11,41.08,41.09,51703.0,29.496,29.5103,29.4888,29.496,51703.0
2019-05-30 12:40:00,41.09,41.13,41.08,41.13,43101.0,29.496,29.5247,29.4888,29.5247,43101.0
2019-05-30 12:45:00,41.12,41.15,41.11,41.14,16562.0,29.5175,29.539,29.5103,29.5319,16562.0
2019-05-30 12:50:00,41.15,41.16,41.14,41.14,10997.0,29.539,29.5462,29.5319,29.5319,10997.0
2019-05-30 12:55:00,41.15,41.17,41.13,41.15,17074.0,29.539,29.5534,29.5247,29.539,17074.0
2019-05-30 13:00:00,41.14,41.17,41.14,41.16,21349.0,29.5319,29.5534,29.5319,29.5462,21349.0
2019-05-30 13:05:00,41.17,41.17,41.14,41.15,39180.0,29.5534,29.5534,29.5319,29.539,39180.0
2019-05-30 13:10:00,41.16,41.18,41.15,41.16,13031.0,29.5462,29.5606,29.539,29.5462,13031.0
2019-05-30 13:15:00,41.16,41.17,41.15,41.16,17696.0,29.5462,29.5534,29.539,29.5462,17696.0
2019-05-30 13:20:00,41.16,41.18,41.14,41.14,21795.0,29.5462,29.5606,29.5319,29.5319,21795.0
2019-05-30 13:25:00,41.15,41.15,41.11,41.14,48855.0,29.539,29.539,29.5103,29.5319,48855.0
2019-05-30 13:30:00,41.13,41.13,41.08,41.09,17805.0,29.5247,29.5247,29.4888,29.496,17805.0
2019-05-30 13:35:00,41.09,41.09,41.06,41.07,14758.0,29.496,29.496,29.4744,29.4816,14758.0
2019-05-30 13:40:00,41.07,41.07,41.05,41.06,11180.0,29.4816,29.4816,29.4673,29.4744,11180.0
2019-05-30 13:45:00,41.06,41.07,41.02,41.04,19148.0,29.4744,29.4816,29.4457,29.4601,19148.0
2019-05-30 13:50:00,41.04,41.06,41.04,41.06,22957.0,29.4601,29.4744,29.4601,29.4744,22957.0
2019-05-30 13:55:00,41.06,41.07,41.05,41.06,16946.0,29.4744,29.4816,29.4673,29.4744,16946.0
2019-05-30 14:00:00,41.06,41.11,41.04,41.1,12912.0,29.4744,29.5103,29.4601,29.5032,12912.0
2019-05-30 14:05:00,41.09,41.1,41.04,41.05,19915.0,29.496,29.5032,29.4601,29.4673,19915.0
2019-05-30 14:10:00,41.05,41.06,41.04,41.05,32762.0,29.4673,29.4744,29.4601,29.4673,32762.0
2019-05-30 14:15:00,41.04,41.04,41.0,41.03,80261.0,29.4601,29.4601,29.4314,29.4529,80261.0
2019-05-30 14:20:00,41.03,41.03,40.96,40.98,31384.0,29.4529,29.4529,29.4027,29.417,31384.0
2019-05-30 14:25:00,40.97,40.99,40.95,40.96,19335.0,29.4098,29.4242,29.3955,29.4027,19335.0
2019-05-30 14:30:00,40.97,40.97,40.94,40.97,44462.0,29.4098,29.4098,29.3883,29.4098,44462.0
2019-05-30 14:35:00,40.97,40.97,40.9,40.91,36336.0,29.4098,29.4098,29.3596,29.3668,36336.0
2019-05-30 14:40:00,40.91,40.94,40.9,40.91,39453.0,29.3668,29.3883,29.3596,29.3668,39453.0
2019-05-30 14:45:00,40.91,40.96,40.9,40.95,112236.0,29.3668,29.4027,29.3596,29.3955,112236.0
2019-05-30 14:50:00,40.96,40.98,40.94,40.98,27313.0,29.4027,29.417,29.3883,29.417,27313.0
2019-05-30 14:55:00,40.98,41.0,40.97,40.98,18896.0,29.417,29.4314,29.4098,29.417,18896.0
2019-05-30 15:00:00,40.98,41.0,40.97,40.99,19011.0,29.417,29.4314,29.4098,29.4242,19011.0
2019-05-30 15:05:00,40.99,41.0,40.95,40.98,37873.0,29.4242,29.4314,29.3955,29.417,37873.0
2019-05-30 15:10:00,40.97,41.0,40.97,41.0,19071.0,29.4098,29.4314,29.4098,29.4314,19071.0
2019-05-30 15:15:00,40.99,41.0,40.96,40.97,23009.0,29.4242,29.4314,29.4027,29.4098,23009.0
2019-05-30 15:20:00,40.96,40.98,40.96,40.97,45265.0,29.4027,29.417,29.4027,29.4098,45265.0
2019-05-30 15:25:00,40.97,40.97,40.94,40.95,44531.0,29.4098,29.4098,29.3883,29.3955,44531.0
2019-05-30 15:30:00,40.95,40.98,40.94,40.98,36511.0,29.3955,29.417,29.3883,29.417,36511.0
2019-05-30 15:35:00,40.98,41.04,40.98,41.02,53810.0,29.417,29.4601,29.417,29.4457,53810.0
2019-05-30 15:40:00,41.02,41.02,40.99,41.01,79467.0,29.4457,29.4457,29.4242,29.4385,79467.0
2019-05-30 15:45:00,41.01,41.03,41.0,41.02,47470.0,29.4385,29.4529,29.4314,29.4457,47470.0
2019-05-30 15:50:00,41.02,41.03,41.0,41.01,80437.0,29.4457,29.4529,29.4314,29.4385,80437.0
2019-05-30 15:55:00,41.01,41.04,41.0,41.03,117401.0,29.4385,29.4601,29.4314,29.4529,117401.0
2019-05-31 09:30:00,40.61,40.64,40.6,40.6,177844.0,29.1514,29.1729,29.1442,29.1442,177844.0
2019-05-31 09:35:00,40.6,40.68,40.6,40.61,104289.0,29.1442,29.2017,29.1442,29.1514,104289.0
2019-05-31 09:40:00,40.61,40.63,40.59,40.63,83266.0,29.1514,29.1658,29.1371,29.1658,83266.0
2019-05-31 09:45:00,40.63,40.72,40.62,40.72,66831.0,29.1658,29.2304,29.1586,29.2304,66831.0
2019-05-31 09:50:00,40.72,40.75,40.69,40.73,63169.0,29.2304,29.2519,29.2088,29.2376,63169.0
2019-05-31 09:55:00,40.73,40.87,40.72,40.87,79167.0,29.2376,29.3381,29.2304,29.3381,79167.0
2019-05-31 10:00:00,40.88,40.88,40.8,40.87,111253.0,29.3452,29.3452,29.2878,29.3381,111253.0
2019-05-31 10:05:00,40.87,40.89,40.81,40.88,73904.0,29.3381,29.3524,29.295,29.3452,73904.0
2019-05-31 10:10:00,40.88,40.88,40.82,40.83,61400.0,29.3452,29.3452,29.3022,29.3093,61400.0
2019-05-31 10:15:00,40.82,40.92,40.82,40.89,88846.0,29.3022,29.3739,29.3022,29.3524,88846.0
2019-05-31 10:20:00,40.89,40.94,40.89,40.91,69905.0,29.3524,29.3883,29.3524,29.3668,69905.0
2019-05-31 10:25:00,40.92,40.99,40.91,40.95,105651.0,29.3739,29.4242,29.3668,29.3955,105651.0
2019-05-31 10:30:00,40.95,41.01,40.94,40.99,93806.0,29.3955,29.4385,29.3883,29.4242,93806.0
2019-05-31 10:35:00,40.99,41.0,40.93,40.98,73303.0,29.4242,29.4314,29.3811,29.417,73303.0
2019-05-31 10:40:00,40.98,40.98,40.89,40.89,59973.0,29.417,29.417,29.3524,29.3524,59973.0
2019-05-31 10:45:00,40.89,40.92,40.84,40.89,53479.0,29.3524,29.3739,29.3165,29.3524,53479.0
2019-05-31 10:50:00,40.9,40.94,40.89,40.92,96828.0,29.3596,29.3883,29.3524,29.3739,96828.0
2019-05-31 10:55:00,40.91,40.92,40.87,40.88,95800.0,29.3668,29.3739,29.3381,29.3452,95800.0
2019-05-31 11:00:00,40.87,40.91,40.83,40.84,94577.0,29.3381,29.3668,29.3093,29.3165,94577.0
2019-05-31 11:05:00,40.84,40.86,40.81,40.84,55159.0,29.3165,29.3309,29.295,29.3165,55159.0
2019-05-31 11:10:00,40.84,40.85,40.8,40.82,75178.0,29.3165,29.3237,29.2878,29.3022,75178.0
2019-05-31 11:15:00,40.83,40.86,40.81,40.84,72787.0,29.3093,29.3309,29.295,29.3165,72787.0
2019-05-31 11:20:00,40.84,40.86,40.81,40.85,55345.0,29.3165,29.3309,29.295,29.3237,55345.0
2019-05-31 11:25:00,40.85,40.91,40.83,40.91,68475.0,29.3237,29.3668,29.3093,29.3668,68475.0
2019-05-31 11:30:00,40.91,40.93,40.89,40.89,54689.0,29.3668,29.3811,29.3524,29.3524,54689.0
2019-05-31 11:35:00,40.9,40.92,40.86,40.86,44554.0,29.3596,29.3739,29.3309,29.3309,44554.0
2019-05-31 11:40:00,40.86,40.9,40.85,40.88,21900.0,29.3309,29.3596,29.3237,29.3452,21900.0
2019-05-31 11:45:00,40.88,40.89,40.85,40.88,52704.0,29.3452,29.3524,29.3237,29.3452,52704.0
2019-05-31 11:50:00,40.87,40.89,40.85,40.86,21576.0,29.3381,29.3524,29.3237,29.3309,21576.0
2019-05-31 11:55:00,40.85,40.9,40.85,40.9,20363.0,29.3237,29.3596,29.3237,29.3596,20363.0
2019-05-31 12:00:00,40.9,40.9,40.87,40.87,15437.0,29.3596,29.3596,29.3381,29.3381,15437.0
2019-05-31 12:05:00,40.88,40.9,40.86,40.87,22785.0,29.3452,29.3596,29.3309,29.3381,22785.0
2019-05-31 12:10:00,40.87,40.87,40.85,40.85,14086.0,29.3381,29.3381,29.3237,29.3237,14086.0
2019-05-31 12:15:00,40.86,40.9,40.85,40.89,28578.0,29.3309,29.3596,29.3237,29.3524,28578.0
2019-05-31 12:20:00,40.89,40.89,40.86,40.86,9440.0,29.3524,29.3524,29.3309,29.3309,9440.0
2019-05-31 12:25:00,40.87,40.87,40.84,40.85,34558.0,29.3381,29.3381,29.3165,29.3237,34558.0
2019-05-31 12:30:00,40.84,40.85,40.83,40.84,27453.0,29.3165,29.3237,29.3093,29.3165,27453.0
2019-05-31 12:35:00,40.84,40.85,40.82,40.82,17044.0,29.3165,29.3237,29.3022,29.3022,17044.0
2019-05-31 12:40:00,40.82,40.84,40.8,40.83,15929.0,29.3022,29.3165,29.2878,29.3093,15929.0
2019-05-31 12:45:00,40.84,40.85,40.83,40.84,11103.0,29.3165,29.3237,29.3093,29.3165,11103.0
2019-05-31 12:50:00,40.85,40.85,40.83,40.84,9895.0,29.3237,29.3237,29.3093,29.3165,9895.0
2019-05-31 12:55:00,40.84,40.84,40.8,40.84,27519.0,29.3165,29.3165,29.2878,29.3165,27519.0
2019-05-31 13:00:00,40.83,40.84,40.8,40.82,18119.0,29.3093,29.3165,29.2878,29.3022,18119.0
2019-05-31 13:05:00,40.81,40.83,40.8,40.81,12584.0,29.295,29.3093,29.2878,29.295,12584.0
2019-05-31 13:10:00,40.81,40.84,40.8,40.82,9905.0,29.295,29.3165,29.2878,29.3022,9905.0
2019-05-31 13:15:00,40.82,40.82,40.78,40.79,22333.0,29.3022,29.3022,29.2734,29.2806,22333.0
2019-05-31 13:20:00,40.78,40.8,40.76,40.77,39122.0,29.2734,29.2878,29.2591,29.2663,39122.0
2019-05-31 13:25:00,40.77,40.78,40.76,40.78,12688.0,29.2663,29.2734,29.2591,29.2734,12688.0
2019-05-31 13:30:00,40.78,40.8,40.76,40.77,17182.0,29.2734,29.2878,29.2591,29.2663,17182.0
2019-05-31 13:35:00,40.78,40.79,40.76,40.77,14793.0,29.2734,29.2806,29.2591,29.2663,14793.0
2019-05-31 13:40:00,40.77,40.77,40.75,40.76,22612.0,29.2663,29.2663,29.2519,29.2591,22612.0
2019-05-31 13:45:00,40.76,40.78,40.75,40.76,36404.0,29.2591,29.2734,29.2519,29.2591,36404.0
2019-05-31 13:50:00,40.77,40.77,40.74,40.77,23756.0,29.2663,29.2663,29.2447,29.2663,23756.0
2019-05-31 13:55:00,40.77,40.8,40.77,40.79,17324.0,29.2663,29.2878,29.2663,29.2806,17324.0
2019-05-31 14:00:00,40.79,40.79,40.75,40.76,23044.0,29.2806,29.2806,29.2519,29.2591,23044.0
2019-05-31 14:05:00,40.75,40.79,40.75,40.78,12656.0,29.2519,29.2806,29.2519,29.2734,12656.0
2019-05-31 14:10:00,40.79,40.79,40.76,40.77,22629.0,29.2806,29.2806,29.2591,29.2663,22629.0
2019-05-31 14:15:00,40.77,40.8,40.75,40.77,137579.0,29.2663,29.2878,29.2519,29.2663,137579.0
2019-05-31 14:20:00,40.77,40.79,40.75,40.77,32857.0,29.2663,29.2806,29.2519,29.2663,32857.0
2019-05-31 14:25:00,40.78,40.78,40.71,40.72,47585.0,29.2734,29.2734,29.2232,29.2304,47585.0
2019-05-31 14:30:00,40.73,40.73,40.69,40.71,72847.0,29.2376,29.2376,29.2088,29.2232,72847.0
2019-05-31 14:35:00,40.71,40.75,40.7,40.73,58530.0,29.2232,29.2519,29.216,29.2376,58530.0
2019-05-31 14:40:00,40.73,40.79,40.73,40.79,27611.0,29.2376,29.2806,29.2376,29.2806,27611.0
2019-05-31 14:45:00,40.79,40.81,40.78,40.79,18372.0,29.2806,29.295,29.2734,29.2806,18372.0
2019-05-31 14:50:00,40.79,40.86,40.78,40.84,125409.0,29.2806,29.3309,29.2734,29.3165,125409.0
2019-05-31 14:55:00,40.85,40.86,40.83,40.83,63292.0,29.3237,29.3309,29.3093,29.3093,63292.0
2019-05-31 15:00:00,40.83,40.83,40.79,40.79,35702.0,29.3093,29.3093,29.2806,29.2806,35702.0
2019-05-31 15:05:00,40.79,40.81,40.75,40.76,27876.0,29.2806,29.295,29.2519,29.2591,27876.0
2019-05-31 15:10:00,40.75,40.76,40.71,40.72,42979.0,29.2519,29.2591,29.2232,29.2304,42979.0
2019-05-31 15:15:00,40.73,40.74,40.7,40.72,44529.0,29.2376,29.2447,29.216,29.2304,44529.0
2019-05-31 15:20:00,40.71,40.74,40.69,40.71,45433.0,29.2232,29.2447,29.2088,29.2232,45433.0
2019-05-31 15:25:00,40.7,40.72,40.67,40.71,72189.0,29.216,29.2304,29.1945,29.2232,72189.0
2019-05-31 15:30:00,40.71,40.71,40.67,40.68,72301.0,29.2232,29.2232,29.1945,29.2017,72301.0
2019-05-31 15:35:00,40.69,40.69,40.65,40.66,61894.0,29.2088,29.2088,29.1801,29.1873,61894.0
2019-05-31 15:40:00,40.66,40.67,40.64,40.65,75114.0,29.1873,29.1945,29.1729,29.1801,75114.0
2019-05-31 15:45:00,40.65,40.69,40.64,40.68,87809.0,29.1801,29.2088,29.1729,29.2017,87809.0
2019-05-31 15:50:00,40.68,40.7,40.66,40.67,119517.0,29.2017,29.216,29.1873,29.1945,119517.0
2019-05-31 15:55:00,40.67,40.72,40.66,40.71,184780.0,29.1945,29.2304,29.1873,29.2232,184780.0
2019-06-03 09:30:00,41.24,41.25,41.11,41.15,187211.0,29.6037,29.6108,29.5103,29.539,187211.0
2019-06-03 09:35:00,41.15,41.21,41.12,41.18,72699.0,29.539,29.5821,29.5175,29.5606,72699.0
2019-06-03 09:40:00,41.17,41.24,41.16,41.17,88123.0,29.5534,29.6037,29.5462,29.5534,88123.0
2019-06-03 09:45:00,41.17,41.18,41.06,41.08,70608.0,29.5534,29.5606,29.4744,29.4888,70608.0
2019-06-03 09:50:00,41.08,41.1,41.02,41.02,72267.0,29.4888,29.5032,29.4457,29.4457,72267.0
2019-06-03 09:55:00,41.01,41.06,41.01,41.01,32602.0,29.4385,29.4744,29.4385,29.4385,32602.0
2019-06-03 10:00:00,41.01,41.02,40.94,41.0,81475.0,29.4385,29.4457,29.3883,29.4314,81475.0
2019-06-03 10:05:00,41.0,41.08,40.95,41.08,66008.0,29.4314,29.4888,29.3955,29.4888,66008.0
2019-06-03 10:10:00,41.08,41.14,41.06,41.14,38340.0,29.4888,29.5319,29.4744,29.5319,38340.0
2019-06-03 10:15:00,41.13,41.24,41.12,41.24,64302.0,29.5247,29.6037,29.5175,29.6037,64302.0
2019-06-03 10:20:00,41.25,41.27,41.21,41.27,47213.0,29.6108,29.6252,29.5821,29.6252,47213.0
2019-06-03 10:25:00,41.27,41.31,41.27,41.31,41546.0,29.6252,29.6539,29.6252,29.6539,41546.0
2019-06-03 10:30:00,41.31,41.32,41.26,41.26,64098.0,29.6539,29.6611,29.618,29.618,64098.0
2019-06-03 10:35:00,41.27,41.27,41.18,41.23,107922.0,29.6252,29.6252,29.5606,29.5965,107922.0
2019-06-03 10:40:00,41.24,41.24,41.16,41.2,296842.0,29.6037,29.6037,29.5462,29.5749,296842.0
2019-06-03 10:45:00,41.2,41.21,41.17,41.19,31532.0,29.5749,29.5821,29.5534,29.5678,31532.0
2019-06-03 10:50:00,41.17,41.22,41.17,41.2,44384.0,29.5534,29.5893,29.5534,29.5749,44384.0
2019-06-03 10:55:00,41.19,41.24,41.18,41.22,33237.0,29.5678,29.6037,29.5606,29.5893,33237.0
2019-06-03 11:00:00,41.23,41.26,41.22,41.26,27927.0,29.5965,29.618,29.5893,29.618,27927.0
2019-06-03 11:05:00,41.26,41.26,41.22,41.23,14075.0,29.618,29.618,29.5893,29.5965,14075.0
2019-06-03 11:10:00,41.23,41.23,41.16,41.19,44156.0,29.5965,29.5965,29.5462,29.5678,44156.0
2019-06-03 11:15:00,41.2,41.21,41.12,41.12,30751.0,29.5749,29.5821,29.5175,29.5175,30751.0
2019-06-03 11:20:00,41.12,41.14,41.11,41.14,44265.0,29.5175,29.5319,29.5103,29.5319,44265.0
2019-06-03 11:25:00,41.13,41.21,41.13,41.18,23919.0,29.5247,29.5821,29.5247,29.5606,23919.0
2019-06-03 11:30:00,41.19,41.22,41.17,41.19,69125.0,29.5678,29.5893,29.5534,29.5678,69125.0
2019-06-03 11:35:00,41.2,41.21,41.14,41.18,100938.0,29.5749,29.5821,29.5319,29.5606,100938.0
2019-06-03 11:40:00,41.18,41.2,41.13,41.16,90208.0,29.5606,29.5749,29.5247,29.5462,90208.0
2019-06-03 11:45:00,41.16,41.18,41.12,41.13,40797.0,29.5462,29.5606,29.5175,29.5247,40797.0
2019-06-03 11:50:00,41.13,41.14,41.06,41.09,45122.0,29.5247,29.5319,29.4744,29.496,45122.0
2019-06-03 11:55:00,41.09,41.1,41.07,41.09,26249.0,29.496,29.5032,29.4816,29.496,26249.0
2019-06-03 12:00:00,41.09,41.1,41.07,41.08,21631.0,29.496,29.5032,29.4816,29.4888,21631.0
2019-06-03 12:05:00,41.08,41.09,41.04,41.05,45767.0,29.4888,29.496,29.4601,29.4673,45767.0
2019-06-03 12:10:00,41.05,41.06,41.01,41.03,36157.0,29.4673,29.4744,29.4385,29.4529,36157.0
2019-06-03 12:15:00,41.02,41.06,41.01,41.05,32918.0,29.4457,29.4744,29.4385,29.4673,32918.0
2019-06-03 12:20:00,41.05,41.06,41.02,41.05,21114.0,29.4673,29.4744,29.4457,29.4673,21114.0
2019-06-03 12:25:00,41.06,41.06,41.03,41.04,25111.0,29.4744,29.4744,29.4529,29.4601,25111.0
2019-06-03 12:30:00,41.04,41.08,41.03,41.05,31559.0,29.4601,29.4888,29.4529,29.4673,31559.0
2019-06-03 12:35:00,41.06,41.14,41.05,41.13,27547.0,29.4744,29.5319,29.4673,29.5247,27547.0
2019-06-03 12:40:00,41.13,41.16,41.13,41.14,34669.0,29.5247,29.5462,29.5247,29.5319,34669.0
2019-06-03 12:45:00,41.15,41.16,41.11,41.16,52631.0,29.539,29.5462,29.5103,29.5462,52631.0
2019-06-03 12:50:00,41.15,41.16,41.14,41.15,25607.0,29.539,29.5462,29.5319,29.539,25607.0
2019-06-03 12:55:00,41.15,41.16,41.14,41.14,42595.0,29.539,29.5462,29.5319,29.5319,42595.0
2019-06-03 13:00:00,41.14,41.15,41.11,41.14,22336.0,29.5319,29.539,29.5103,29.5319,22336.0
2019-06-03 13:05:00,41.14,41.16,41.13,41.16,32204.0,29.5319,29.5462,29.5247,29.5462,32204.0
2019-06-03 13:10:00,41.16,41.17,41.14,41.14,18991.0,29.5462,29.5534,29.5319,29.5319,18991.0
2019-06-03 13:15:00,41.14,41.19,41.14,41.18,63198.0,29.5319,29.5678,29.5319,29.5606,63198.0
2019-06-03 13:20:00,41.17,41.18,41.14,41.16,30236.0,29.5534,29.5606,29.5319,29.5462,30236.0
2019-06-03 13:25:00,41.17,41.23,41.16,41.2,397272.0,29.5534,29.5965,29.5462,29.5749,397272.0
2019-06-03 13:30:00,41.19,41.2,41.12,41.14,35219.0,29.5678,29.5749,29.5175,29.5319,35219.0
2019-06-03 13:35:00,41.14,41.17,41.13,41.16,23508.0,29.5319,29.5534,29.5247,29.5462,23508.0
2019-06-03 13:40:00,41.16,41.2,41.14,41.19,17748.0,29.5462,29.5749,29.5319,29.5678,17748.0
2019-06-03 13:45:00,41.19,41.21,41.15,41.16,26183.0,29.5678,29.5821,29.539,29.5462,26183.0
2019-06-03 13:50:00,41.15,41.17,41.14,41.14,20375.0,29.539,29.5534,29.5319,29.5319,20375.0
2019-06-03 13:55:00,41.14,41.19,41.12,41.19,25708.0,29.5319,29.5678,29.5175,29.5678,25708.0
2019-06-03 14:00:00,41.19,41.23,41.15,41.23,24474.0,29.5678,29.5965,29.539,29.5965,24474.0
2019-06-03 14:05:00,41.23,41.28,41.22,41.28,92610.0,29.5965,29.6324,29.5893,29.6324,92610.0
2019-06-03 14:10:00,41.28,41.29,41.21,41.24,111327.0,29.6324,29.6395,29.5821,29.6037,111327.0
2019-06-03 14:15:00,41.23,41.24,41.19,41.22,42866.0,29.5965,29.6037,29.5678,29.5893,42866.0
2019-06-03 14:20:00,41.23,41.26,41.23,41.24,35845.0,29.5965,29.618,29.5965,29.6037,35845.0
2019-06-03 14:25:00,41.24,41.25,41.22,41.23,22494.0,29.6037,29.6108,29.5893,29.5965,22494.0
2019-06-03 14:30:00,41.23,41.25,41.17,41.18,36566.0,29.5965,29.6108,29.5534,29.5606,36566.0
2019-06-03 14:35:00,41.18,41.19,41.14,41.16,37353.0,29.5606,29.5678,29.5319,29.5462,37353.0
2019-06-03 14:40:00,41.15,41.16,41.12,41.12,54117.0,29.539,29.5462,29.5175,29.5175,54117.0
2019-06-03 14:45:00,41.12,41.14,41.09,41.09,14555.0,29.5175,29.5319,29.496,29.496,14555.0
2019-06-03 14:50:00,41.09,41.1,41.05,41.07,25722.0,29.496,29.5032,29.4673,29.4816,25722.0
2019-06-03 14:55:00,41.07,41.07,41.03,41.05,36857.0,29.4816,29.4816,29.4529,29.4673,36857.0
2019-06-03 15:00:00,41.06,41.07,40.99,41.0,53309.0,29.4744,29.4816,29.4242,29.4314,53309.0
2019-06-03 15:05:00,41.0,41.01,40.99,40.99,85207.0,29.4314,29.4385,29.4242,29.4242,85207.0
2019-06-03 15:10:00,41.0,41.01,40.96,41.01,70660.0,29.4314,29.4385,29.4027,29.4385,70660.0
2019-06-03 15:15:00,41.0,41.02,40.99,41.01,75719.0,29.4314,29.4457,29.4242,29.4385,75719.0
2019-06-03 15:20:00,41.02,41.07,41.01,41.03,37872.0,29.4457,29.4816,29.4385,29.4529,37872.0
2019-06-03 15:25:00,41.04,41.05,41.0,41.04,51185.0,29.4601,29.4673,29.4314,29.4601,51185.0
2019-06-03 15:30:00,41.04,41.04,40.97,40.99,71970.0,29.4601,29.4601,29.4098,29.4242,71970.0
2019-06-03 15:35:00,41.0,41.02,40.97,40.98,90091.0,29.4314,29.4457,29.4098,29.417,90091.0
2019-06-03 15:40:00,40.98,41.03,40.98,40.99,66780.0,29.417,29.4529,29.417,29.4242,66780.0
2019-06-03 15:45:00,41.0,41.01,40.95,40.97,145659.0,29.4314,29.4385,29.3955,29.4098,145659.0
2019-06-03 15:50:00,40.98,41.0,40.94,40.94,125942.0,29.417,29.4314,29.3883,29.3883,125942.0
2019-06-03 15:55:00,40.95,41.06,40.94,41.05,210052.0,29.3955,29.4744,29.3883,29.4673,210052.0
2019-06-04 09:30:00,41.32,41.34,41.24,41.28,154808.0,29.6611,29.6754,29.6037,29.6324,154808.0
2019-06-04 09:35:00,41.29,41.31,41.18,41.19,88408.0,29.6395,29.6539,29.5606,29.5678,88408.0
2019-06-04 09:40:00,41.19,41.25,41.18,41.21,61413.0,29.5678,29.6108,29.5606,29.5821,61413.0
2019-06-04 09:45:00,41.21,41.23,41.09,41.09,106049.0,29.5821,29.5965,29.496,29.496,106049.0
2019-06-04 09:50:00,41.09,41.13,41.08,41.09,69148.0,29.496,29.5247,29.4888,29.496,69148.0
2019-06-04 09:55:00,41.09,41.21,41.08,41.14,80203.0,29.496,29.5821,29.4888,29.5319,80203.0
2019-06-04 10:00:00,41.13,41.14,41.04,41.05,71016.0,29.5247,29.5319,29.4601,29.4673,71016.0
2019-06-04 10:05:00,41.06,41.08,41.0,41.01,35030.0,29.4744,29.4888,29.4314,29.4385,35030.0
2019-06-04 10:10:00,41.01,41.09,41.01,41.09,32538.0,29.4385,29.496,29.4385,29.496,32538.0
2019-06-04 10:15:00,41.09,41.13,41.06,41.08,41531.0,29.496,29.5247,29.4744,29.4888,41531.0
2019-06-04 10:20:00,41.08,41.14,41.05,41.14,72838.0,29.4888,29.5319,29.4673,29.5319,72838.0
2019-06-04 10:25:00,41.15,41.21,41.13,41.19,70035.0,29.539,29.5821,29.5247,29.5678,70035.0
2019-06-04 10:30:00,41.19,41.25,41.18,41.24,51258.0,29.5678,29.6108,29.5606,29.6037,51258.0
2019-06-04 10:35:00,41.24,41.24,41.21,41.21,30208.0,29.6037,29.6037,29.5821,29.5821,30208.0
2019-06-04 10:40:00,41.22,41.22,41.18,41.2,39355.0,29.5893,29.5893,29.5606,29.5749,39355.0
2019-06-04 10:45:00,41.2,41.21,41.16,41.17,40520.0,29.5749,29.5821,29.5462,29.5534,40520.0
2019-06-04 10:50:00,41.18,41.21,41.17,41.18,30934.0,29.5606,29.5821,29.5534,29.5606,30934.0
2019-06-04 10:55:00,41.18,41.23,41.17,41.23,88488.0,29.5606,29.5965,29.5534,29.5965,88488.0
2019-06-04 11:00:00,41.23,41.32,41.21,41.32,74136.0,29.5965,29.6611,29.5821,29.6611,74136.0
2019-06-04 11:05:00,41.33,41.35,41.31,41.34,50648.0,29.6683,29.6826,29.6539,29.6754,50648.0
2019-06-04 11:10:00,41.35,41.35,41.31,41.34,42844.0,29.6826,29.6826,29.6539,29.6754,42844.0
2019-06-04 11:15:00,41.34,41.37,41.33,41.36,74562.0,29.6754,29.697,29.6683,29.6898,74562.0
2019-06-04 11:20:00,41.36,41.4,41.35,41.39,65344.0,29.6898,29.7185,29.6826,29.7113,65344.0
2019-06-04 11:25:00,41.39,41.41,41.36,41.4,75677.0,29.7113,29.7257,29.6898,29.7185,75677.0
2019-06-04 11:30:00,41.4,41.46,41.39,41.43,102227.0,29.7185,29.7616,29.7113,29.74,102227.0
2019-06-04 11:35:00,41.43,41.43,41.38,41.39,20024.0,29.74,29.74,29.7041,29.7113,20024.0
2019-06-04 11:40:00,41.39,41.4,41.36,41.39,15521.0,29.7113,29.7185,29.6898,29.7113,15521.0
2019-06-04 11:45:00,41.4,41.41,41.39,41.41,11831.0,29.7185,29.7257,29.7113,29.7257,11831.0
2019-06-04 11:50:00,41.42,41.44,41.41,41.43,13736.0,29.7329,29.7472,29.7257,29.74,13736.0
2019-06-04 11:55:00,41.43,41.43,41.4,41.42,15914.0,29.74,29.74,29.7185,29.7329,15914.0
2019-06-04 12:00:00,41.42,41.42,41.37,41.38,12587.0,29.7329,29.7329,29.697,29.7041,12587.0
2019-06-04 12:05:00,41.39,41.42,41.38,41.41,25891.0,29.7113,29.7329,29.7041,29.7257,25891.0
2019-06-04 12:10:00,41.41,41.43,41.38,41.43,11389.0,29.7257,29.74,29.7041,29.74,11389.0
2019-06-04 12:15:00,41.42,41.44,41.4,41.44,10970.0,29.7329,29.7472,29.7185,29.7472,10970.0
2019-06-04 12:20:00,41.44,41.45,41.41,41.42,21155.0,29.7472,29.7544,29.7257,29.7329,21155.0
2019-06-04 12:25:00,41.41,41.42,41.4,41.41,12851.0,29.7257,29.7329,29.7185,29.7257,12851.0
2019-06-04 12:30:00,41.42,41.42,41.32,41.33,61409.0,29.7329,29.7329,29.6611,29.6683,61409.0
2019-06-04 12:35:00,41.34,41.35,41.32,41.35,11090.0,29.6754,29.6826,29.6611,29.6826,11090.0
2019-06-04 12:40:00,41.35,41.38,41.34,41.37,14674.0,29.6826,29.7041,29.6754,29.697,14674.0
2019-06-04 12:45:00,41.36,41.41,41.36,41.38,23660.0,29.6898,29.7257,29.6898,29.7041,23660.0
2019-06-04 12:50:00,41.39,41.41,41.38,41.39,14566.0,29.7113,29.7257,29.7041,29.7113,14566.0
2019-06-04 12:55:00,41.4,41.42,41.37,41.38,19001.0,29.7185,29.7329,29.697,29.7041,19001.0
2019-06-04 13:00:00,41.38,41.39,41.37,41.38,12762.0,29.7041,29.7113,29.697,29.7041,12762.0
2019-06-04 13:05:00,41.38,41.39,41.36,41.38,75404.0,29.7041,29.7113,29.6898,29.7041,75404.0
2019-06-04 13:10:00,41.38,41.39,41.35,41.35,34577.0,29.7041,29.7113,29.6826,29.6826,34577.0
2019-06-04 13:15:00,41.34,41.35,41.32,41.32,17189.0,29.6754,29.6826,29.6611,29.6611,17189.0
2019-06-04 13:20:00,41.32,41.35,41.3,41.35,29642.0,29.6611,29.6826,29.6467,29.6826,29642.0
2019-06-04 13:25:00,41.35,41.35,41.33,41.34,42785.0,29.6826,29.6826,29.6683,29.6754,42785.0
2019-06-04 13:30:00,41.34,41.37,41.33,41.34,29888.0,29.6754,29.697,29.6683,29.6754,29888.0
2019-06-04 13:35:00,41.35,41.35,41.3,41.32,91945.0,29.6826,29.6826,29.6467,29.6611,91945.0
2019-06-04 13:40:00,41.32,41.34,41.32,41.34,27191.0,29.6611,29.6754,29.6611,29.6754,27191.0
2019-06-04 13:45:00,41.34,41.35,41.32,41.33,28712.0,29.6754,29.6826,29.6611,29.6683,28712.0
2019-06-04 13:50:00,41.34,41.34,41.32,41.33,23982.0,29.6754,29.6754,29.6611,29.6683,23982.0
2019-06-04 13:55:00,41.33,41.33,41.3,41.33,43276.0,29.6683,29.6683,29.6467,29.6683,43276.0
2019-06-04 14:00:00,41.33,41.35,41.32,41.34,30983.0,29.6683,29.6826,29.6611,29.6754,30983.0
2019-06-04 14:05:00,41.35,41.37,41.34,41.36,15319.0,29.6826,29.697,29.6754,29.6898,15319.0
2019-06-04 14:10:00,41.37,41.37,41.34,41.35,19636.0,29.697,29.697,29.6754,29.6826,19636.0
2019-06-04 14:15:00,41.35,41.36,41.34,41.36,25708.0,29.6826,29.6898,29.6754,29.6898,25708.0
2019-06-04 14:20:00,41.36,41.36,41.35,41.36,17762.0,29.6898,29.6898,29.6826,29.6898,17762.0
2019-06-04 14:25:00,41.36,41.36,41.34,41.35,19136.0,29.6898,29.6898,29.6754,29.6826,19136.0
2019-06-04 14:30:00,41.35,41.36,41.33,41.34,25827.0,29.6826,29.6898,29.6683,29.6754,25827.0
2019-06-04 14:35:00,41.35,41.35,41.33,41.35,16852.0,29.6826,29.6826,29.6683,29.6826,16852.0
2019-06-04 14:40:00,41.35,41.38,41.34,41.38,14092.0,29.6826,29.7041,29.6754,29.7041,14092.0
2019-06-04 14:45:00,41.38,41.38,41.36,41.38,12021.0,29.7041,29.7041,29.6898,29.7041,12021.0
2019-06-04 14:50:00,41.38,41.38,41.36,41.37,24983.0,29.7041,29.7041,29.6898,29.697,24983.0
2019-06-04 14:55:00,41.37,41.37,41.35,41.35,18715.0,29.697,29.697,29.6826,29.6826,18715.0
2019-06-04 15:00:00,41.36,41.36,41.35,41.36,20809.0,29.6898,29.6898,29.6826,29.6898,20809.0
2019-06-04 15:05:00,41.36,41.37,41.35,41.37,40904.0,29.6898,29.697,29.6826,29.697,40904.0
2019-06-04 15:10:00,41.37,41.38,41.36,41.36,58862.0,29.697,29.7041,29.6898,29.6898,58862.0
2019-06-04 15:15:00,41.36,41.38,41.36,41.36,23845.0,29.6898,29.7041,29.6898,29.6898,23845.0
2019-06-04 15:20:00,41.37,41.38,41.36,41.38,37824.0,29.697,29.7041,29.6898,29.7041,37824.0
2019-06-04 15:25:00,41.38,41.39,41.35,41.36,46989.0,29.7041,29.7113,29.6826,29.6898,46989.0
2019-06-04 15:30:00,41.35,41.36,41.33,41.33,76188.0,29.6826,29.6898,29.6683,29.6683,76188.0
2019-06-04 15:35:00,41.33,41.33,41.3,41.3,66171.0,29.6683,29.6683,29.6467,29.6467,66171.0
2019-06-04 15:40:00,41.3,41.33,41.3,41.33,59675.0,29.6467,29.6683,29.6467,29.6683,59675.0
2019-06-04 15:45:00,41.33,41.35,41.32,41.34,80663.0,29.6683,29.6826,29.6611,29.6754,80663.0
2019-06-04 15:50:00,41.34,41.4,41.33,41.4,68851.0,29.6754,29.7185,29.6683,29.7185,68851.0
2019-06-04 15:55:00,41.39,41.41,41.36,41.37,196399.0,29.7113,29.7257,29.6898,29.697,196399.0
2019-06-05 09:30:00,41.66,41.67,41.5,41.51,151790.0,29.9051,29.9123,29.7903,29.7975,151790.0
2019-06-05 09:35:00,41.51,41.55,41.49,41.5,40294.0,29.7975,29.8262,29.7831,29.7903,40294.0
2019-06-05 09:40:00,41.49,41.49,41.38,41.4,53071.0,29.7831,29.7831,29.7041,29.7185,53071.0
2019-06-05 09:45:00,41.4,41.41,41.33,41.39,48909.0,29.7185,29.7257,29.6683,29.7113,48909.0
2019-06-05 09:50:00,41.39,41.44,41.36,41.44,55206.0,29.7113,29.7472,29.6898,29.7472,55206.0
2019-06-05 09:55:00,41.44,41.46,41.42,41.45,35877.0,29.7472,29.7616,29.7329,29.7544,35877.0
2019-06-05 10:00:00,41.45,41.48,41.35,41.39,31464.0,29.7544,29.7759,29.6826,29.7113,31464.0
2019-06-05 10:05:00,41.39,41.43,41.34,41.4,43956.0,29.7113,29.74,29.6754,29.7185,43956.0
2019-06-05 10:10:00,41.4,41.42,41.37,41.4,32062.0,29.7185,29.7329,29.697,29.7185,32062.0
2019-06-05 10:15:00,41.4,41.46,41.4,41.46,25471.0,29.7185,29.7616,29.7185,29.7616,25471.0
2019-06-05 10:20:00,41.45,41.48,41.42,41.45,42948.0,29.7544,29.7759,29.7329,29.7544,42948.0
2019-06-05 10:25:00,41.45,41.46,41.4,41.44,43230.0,29.7544,29.7616,29.7185,29.7472,43230.0
2019-06-05 10:30:00,41.44,41.44,41.17,41.3,287337.0,29.7472,29.7472,29.5534,29.6467,287337.0
2019-06-05 10:35:00,41.3,41.36,41.29,41.33,67041.0,29.6467,29.6898,29.6395,29.6683,67041.0
2019-06-05 10:40:00,41.31,41.31,41.21,41.21,96518.0,29.6539,29.6539,29.5821,29.5821,96518.0
2019-06-05 10:45:00,41.22,41.22,41.05,41.11,145701.0,29.5893,29.5893,29.4673,29.5103,145701.0
2019-06-05 10:50:00,41.11,41.16,41.06,41.13,93226.0,29.5103,29.5462,29.4744,29.5247,93226.0
2019-06-05 10:55:00,41.13,41.13,41.09,41.11,48742.0,29.5247,29.5247,29.496,29.5103,48742.0
2019-06-05 11:00:00,41.1,41.14,41.06,41.1,72268.0,29.5032,29.5319,29.4744,29.5032,72268.0
2019-06-05 11:05:00,41.09,41.11,41.06,41.08,50323.0,29.496,29.5103,29.4744,29.4888,50323.0
2019-06-05 11:10:00,41.09,41.12,41.06,41.09,45022.0,29.496,29.5175,29.4744,29.496,45022.0
2019-06-05 11:15:00,41.09,41.1,41.05,41.08,281418.0,29.496,29.5032,29.4673,29.4888,281418.0
2019-06-05 11:20:00,41.09,41.1,41.05,41.07,141692.0,29.496,29.5032,29.4673,29.4816,141692.0
2019-06-05 11:25:00,41.06,41.07,41.01,41.02,182163.0,29.4744,29.4816,29.4385,29.4457,182163.0
2019-06-05 11:30:00,41.02,41.04,41.01,41.03,60709.0,29.4457,29.4601,29.4385,29.4529,60709.0
2019-06-05 11:35:00,41.04,41.04,41.0,41.01,53932.0,29.4601,29.4601,29.4314,29.4385,53932.0
2019-06-05 11:40:00,41.01,41.01,40.96,40.98,48194.0,29.4385,29.4385,29.4027,29.417,48194.0
2019-06-05 11:45:00,40.99,40.99,40.94,40.94,29469.0,29.4242,29.4242,29.3883,29.3883,29469.0
2019-06-05 11:50:00,40.94,40.99,40.93,40.96,62636.0,29.3883,29.4242,29.3811,29.4027,62636.0
2019-06-05 11:55:00,40.98,41.0,40.96,40.97,18153.0,29.417,29.4314,29.4027,29.4098,18153.0
2019-06-05 12:00:00,40.97,40.97,40.89,40.92,113231.0,29.4098,29.4098,29.3524,29.3739,113231.0
2019-06-05 12:05:00,40.91,40.92,40.88,40.91,61278.0,29.3668,29.3739,29.3452,29.3668,61278.0
2019-06-05 12:10:00,40.91,40.92,40.89,40.92,47262.0,29.3668,29.3739,29.3524,29.3739,47262.0
2019-06-05 12:15:00,40.92,40.92,40.87,40.89,93708.0,29.3739,29.3739,29.3381,29.3524,93708.0
2019-06-05 12:20:00,40.89,40.9,40.87,40.89,48950.0,29.3524,29.3596,29.3381,29.3524,48950.0
2019-06-05 12:25:00,40.9,40.96,40.89,40.96,177331.0,29.3596,29.4027,29.3524,29.4027,177331.0
2019-06-05 12:30:00,40.96,40.99,40.93,40.98,47056.0,29.4027,29.4242,29.3811,29.417,47056.0
2019-06-05 12:35:00,40.98,41.02,40.98,41.02,49676.0,29.417,29.4457,29.417,29.4457,49676.0
2019-06-05 12:40:00,41.01,41.05,41.01,41.05,26639.0,29.4385,29.4673,29.4385,29.4673,26639.0
2019-06-05 12:45:00,41.05,41.05,41.02,41.03,21816.0,29.4673,29.4673,29.4457,29.4529,21816.0
2019-06-05 12:50:00,41.03,41.05,41.03,41.05,20116.0,29.4529,29.4673,29.4529,29.4673,20116.0
2019-06-05 12:55:00,41.05,41.05,41.02,41.03,38910.0,29.4673,29.4673,29.4457,29.4529,38910.0
2019-06-05 13:00:00,41.03,41.08,41.02,41.08,68762.0,29.4529,29.4888,29.4457,29.4888,68762.0
2019-06-05 13:05:00,41.08,41.11,41.04,41.04,52848.0,29.4888,29.5103,29.4601,29.4601,52848.0
2019-06-05 13:10:00,41.04,41.05,41.01,41.02,32685.0,29.4601,29.4673,29.4385,29.4457,32685.0
2019-06-05 13:15:00,41.03,41.05,41.02,41.05,37471.0,29.4529,29.4673,29.4457,29.4673,37471.0
2019-06-05 13:20:00,41.05,41.09,41.04,41.08,57533.0,29.4673,29.496,29.4601,29.4888,57533.0
2019-06-05 13:25:00,41.09,41.11,41.08,41.09,106549.0,29.496,29.5103,29.4888,29.496,106549.0
2019-06-05 13:30:00,41.09,41.12,41.09,41.11,30450.0,29.496,29.5175,29.496,29.5103,30450.0
2019-06-05 13:35:00,41.1,41.12,41.1,41.11,32179.0,29.5032,29.5175,29.5032,29.5103,32179.0
2019-06-05 13:40:00,41.11,41.11,41.08,41.09,21534.0,29.5103,29.5103,29.4888,29.496,21534.0
2019-06-05 13:45:00,41.09,41.12,41.08,41.1,37744.0,29.496,29.5175,29.4888,29.5032,37744.0
2019-06-05 13:50:00,41.1,41.1,41.05,41.06,53936.0,29.5032,29.5032,29.4673,29.4744,53936.0
2019-06-05 13:55:00,41.06,41.08,41.04,41.04,59703.0,29.4744,29.4888,29.4601,29.4601,59703.0
2019-06-05 14:00:00,41.04,41.09,41.04,41.07,49491.0,29.4601,29.496,29.4601,29.4816,49491.0
2019-06-05 14:05:00,41.07,41.11,41.07,41.1,39422.0,29.4816,29.5103,29.4816,29.5032,39422.0
2019-06-05 14:10:00,41.1,41.15,41.09,41.14,29645.0,29.5032,29.539,29.496,29.5319,29645.0
2019-06-05 14:15:00,41.14,41.15,41.11,41.14,15363.0,29.5319,29.539,29.5103,29.5319,15363.0
2019-06-05 14:20:00,41.14,41.15,41.11,41.11,66412.0,29.5319,29.539,29.5103,29.5103,66412.0
2019-06-05 14:25:00,41.11,41.11,41.03,41.03,32911.0,29.5103,29.5103,29.4529,29.4529,32911.0
2019-06-05 14:30:00,41.02,41.05,41.02,41.02,33814.0,29.4457,29.4673,29.4457,29.4457,33814.0
2019-06-05 14:35:00,41.03,41.05,41.02,41.03,29423.0,29.4529,29.4673,29.4457,29.4529,29423.0
2019-06-05 14:40:00,41.03,41.04,41.02,41.03,29337.0,29.4529,29.4601,29.4457,29.4529,29337.0
2019-06-05 14:45:00,41.04,41.05,41.02,41.02,52719.0,29.4601,29.4673,29.4457,29.4457,52719.0
2019-06-05 14:50:00,41.02,41.03,41.01,41.02,44114.0,29.4457,29.4529,29.4385,29.4457,44114.0
2019-06-05 14:55:00,41.03,41.04,41.02,41.03,41353.0,29.4529,29.4601,29.4457,29.4529,41353.0
2019-06-05 15:00:00,41.02,41.06,41.02,41.05,28457.0,29.4457,29.4744,29.4457,29.4673,28457.0
2019-06-05 15:05:00,41.05,41.05,41.01,41.01,38459.0,29.4673,29.4673,29.4385,29.4385,38459.0
2019-06-05 15:10:00,41.01,41.02,40.94,40.94,87327.0,29.4385,29.4457,29.3883,29.3883,87327.0
2019-06-05 15:15:00,40.95,40.99,40.93,40.99,78278.0,29.3955,29.4242,29.3811,29.4242,78278.0
2019-06-05 15:20:00,40.99,41.03,40.98,41.01,41312.0,29.4242,29.4529,29.417,29.4385,41312.0
2019-06-05 15:25:00,41.01,41.01,40.98,40.98,42384.0,29.4385,29.4385,29.417,29.417,42384.0
2019-06-05 15:30:00,40.98,40.99,40.96,40.97,52154.0,29.417,29.4242,29.4027,29.4098,52154.0
2019-06-05 15:35:00,40.97,41.0,40.94,40.98,70946.0,29.4098,29.4314,29.3883,29.417,70946.0
2019-06-05 15:40:00,40.98,41.0,40.97,41.0,32508.0,29.417,29.4314,29.4098,29.4314,32508.0
2019-06-05 15:45:00,40.99,41.0,40.94,40.95,115914.0,29.4242,29.4314,29.3883,29.3955,115914.0
2019-06-05 15:50:00,40.95,41.03,40.94,41.03,105571.0,29.3955,29.4529,29.3883,29.4529,105571.0
2019-06-05 15:55:00,41.03,41.05,41.0,41.03,156816.0,29.4529,29.4673,29.4314,29.4529,156816.0
2019-06-06 09:30:00,41.31,41.46,41.3,41.45,143403.0,29.6539,29.7616,29.6467,29.7544,143403.0
2019-06-06 09:35:00,41.46,41.56,41.45,41.54,135821.0,29.7616,29.8334,29.7544,29.819,135821.0
2019-06-06 09:40:00,41.54,41.58,41.51,41.51,46643.0,29.819,29.8477,29.7975,29.7975,46643.0
2019-06-06 09:45:00,41.51,41.52,41.44,41.48,111646.0,29.7975,29.8046,29.7472,29.7759,111646.0
2019-06-06 09:50:00,41.5,41.53,41.47,41.5,49799.0,29.7903,29.8118,29.7688,29.7903,49799.0
2019-06-06 09:55:00,41.51,41.52,41.44,41.44,26298.0,29.7975,29.8046,29.7472,29.7472,26298.0
2019-06-06 10:00:00,41.42,41.5,41.42,41.48,72518.0,29.7329,29.7903,29.7329,29.7759,72518.0
2019-06-06 10:05:00,41.48,41.55,41.48,41.53,20914.0,29.7759,29.8262,29.7759,29.8118,20914.0
2019-06-06 10:10:00,41.53,41.54,41.48,41.5,49987.0,29.8118,29.819,29.7759,29.7903,49987.0
2019-06-06 10:15:00,41.51,41.51,41.44,41.47,41284.0,29.7975,29.7975,29.7472,29.7688,41284.0
2019-06-06 10:20:00,41.48,41.49,41.45,41.47,25911.0,29.7759,29.7831,29.7544,29.7688,25911.0
2019-06-06 10:25:00,41.47,41.48,41.43,41.43,58358.0,29.7688,29.7759,29.74,29.74,58358.0
2019-06-06 10:30:00,41.43,41.43,41.35,41.41,77861.0,29.74,29.74,29.6826,29.7257,77861.0
2019-06-06 10:35:00,41.42,41.48,41.42,41.48,35944.0,29.7329,29.7759,29.7329,29.7759,35944.0
2019-06-06 10:40:00,41.49,41.56,41.48,41.55,36088.0,29.7831,29.8334,29.7759,29.8262,36088.0
2019-06-06 10:45:00,41.56,41.56,41.46,41.49,69983.0,29.8334,29.8334,29.7616,29.7831,69983.0
2019-06-06 10:50:00,41.49,41.51,41.46,41.49,65634.0,29.7831,29.7975,29.7616,29.7831,65634.0
2019-06-06 10:55:00,41.49,41.49,41.42,41.42,79531.0,29.7831,29.7831,29.7329,29.7329,79531.0
2019-06-06 11:00:00,41.43,41.43,41.38,41.4,41520.0,29.74,29.74,29.7041,29.7185,41520.0
2019-06-06 11:05:00,41.4,41.45,41.36,41.44,43022.0,29.7185,29.7544,29.6898,29.7472,43022.0
2019-06-06 11:10:00,41.43,41.45,41.4,41.43,24087.0,29.74,29.7544,29.7185,29.74,24087.0
2019-06-06 11:15:00,41.43,41.46,41.43,41.46,19645.0,29.74,29.7616,29.74,29.7616,19645.0
2019-06-06 11:20:00,41.45,41.46,41.43,41.46,30110.0,29.7544,29.7616,29.74,29.7616,30110.0
2019-06-06 11:25:00,41.45,41.47,41.44,41.46,29037.0,29.7544,29.7688,29.7472,29.7616,29037.0
2019-06-06 11:30:00,41.45,41.46,41.39,41.46,67701.0,29.7544,29.7616,29.7113,29.7616,67701.0
2019-06-06 11:35:00,41.45,41.47,41.43,41.44,32870.0,29.7544,29.7688,29.74,29.7472,32870.0
2019-06-06 11:40:00,41.43,41.46,41.41,41.41,27519.0,29.74,29.7616,29.7257,29.7257,27519.0
2019-06-06 11:45:00,41.41,41.44,41.38,41.39,25924.0,29.7257,29.7472,29.7041,29.7113,25924.0
2019-06-06 11:50:00,41.39,41.42,41.39,41.41,23132.0,29.7113,29.7329,29.7113,29.7257,23132.0
2019-06-06 11:55:00,41.41,41.44,41.39,41.41,16330.0,29.7257,29.7472,29.7113,29.7257,16330.0
2019-06-06 12:00:00,41.4,41.42,41.39,41.41,21434.0,29.7185,29.7329,29.7113,29.7257,21434.0
2019-06-06 12:05:00,41.4,41.43,41.4,41.42,11689.0,29.7185,29.74,29.7185,29.7329,11689.0
2019-06-06 12:10:00,41.42,41.43,41.41,41.43,20806.0,29.7329,29.74,29.7257,29.74,20806.0
2019-06-06 12:15:00,41.43,41.46,41.43,41.46,17705.0,29.74,29.7616,29.74,29.7616,17705.0
2019-06-06 12:20:00,41.46,41.46,41.44,41.46,20413.0,29.7616,29.7616,29.7472,29.7616,20413.0
2019-06-06 12:25:00,41.46,41.48,41.45,41.48,10064.0,29.7616,29.7759,29.7544,29.7759,10064.0
2019-06-06 12:30:00,41.48,41.49,41.46,41.48,18111.0,29.7759,29.7831,29.7616,29.7759,18111.0
2019-06-06 12:35:00,41.48,41.5,41.46,41.5,21337.0,29.7759,29.7903,29.7616,29.7903,21337.0
2019-06-06 12:40:00,41.49,41.5,41.48,41.5,18246.0,29.7831,29.7903,29.7759,29.7903,18246.0
2019-06-06 12:45:00,41.49,41.51,41.48,41.51,47665.0,29.7831,29.7975,29.7759,29.7975,47665.0
2019-06-06 12:50:00,41.5,41.5,41.49,41.49,17496.0,29.7903,29.7903,29.7831,29.7831,17496.0
2019-06-06 12:55:00,41.5,41.5,41.47,41.48,26103.0,29.7903,29.7903,29.7688,29.7759,26103.0
2019-06-06 13:00:00,41.47,41.49,41.47,41.49,7707.0,29.7688,29.7831,29.7688,29.7831,7707.0
2019-06-06 13:05:00,41.49,41.49,41.46,41.48,23739.0,29.7831,29.7831,29.7616,29.7759,23739.0
2019-06-06 13:10:00,41.47,41.49,41.47,41.49,15795.0,29.7688,29.7831,29.7688,29.7831,15795.0
2019-06-06 13:15:00,41.49,41.5,41.47,41.48,27973.0,29.7831,29.7903,29.7688,29.7759,27973.0
2019-06-06 13:20:00,41.47,41.47,41.46,41.47,14321.0,29.7688,29.7688,29.7616,29.7688,14321.0
2019-06-06 13:25:00,41.47,41.49,41.46,41.48,19739.0,29.7688,29.7831,29.7616,29.7759,19739.0
2019-06-06 13:30:00,41.48,41.49,41.45,41.46,37411.0,29.7759,29.7831,29.7544,29.7616,37411.0
2019-06-06 13:35:00,41.45,41.48,41.45,41.47,25813.0,29.7544,29.7759,29.7544,29.7688,25813.0
2019-06-06 13:40:00,41.47,41.47,41.46,41.47,9680.0,29.7688,29.7688,29.7616,29.7688,9680.0
2019-06-06 13:45:00,41.47,41.47,41.45,41.45,8813.0,29.7688,29.7688,29.7544,29.7544,8813.0
2019-06-06 13:50:00,41.46,41.47,41.44,41.45,27721.0,29.7616,29.7688,29.7472,29.7544,27721.0
2019-06-06 13:55:00,41.44,41.47,41.43,41.46,17057.0,29.7472,29.7688,29.74,29.7616,17057.0
2019-06-06 14:00:00,41.46,41.49,41.45,41.48,31247.0,29.7616,29.7831,29.7544,29.7759,31247.0
2019-06-06 14:05:00,41.48,41.49,41.47,41.48,24634.0,29.7759,29.7831,29.7688,29.7759,24634.0
2019-06-06 14:10:00,41.48,41.49,41.47,41.48,14123.0,29.7759,29.7831,29.7688,29.7759,14123.0
2019-06-06 14:15:00,41.49,41.54,41.48,41.54,18219.0,29.7831,29.819,29.7759,29.819,18219.0
2019-06-06 14:20:00,41.54,41.56,41.53,41.55,43936.0,29.819,29.8334,29.8118,29.8262,43936.0
2019-06-06 14:25:00,41.55,41.57,41.55,41.55,24242.0,29.8262,29.8405,29.8262,29.8262,24242.0
2019-06-06 14:30:00,41.55,41.61,41.54,41.61,148728.0,29.8262,29.8693,29.819,29.8693,148728.0
2019-06-06 14:35:00,41.61,41.61,41.57,41.58,39067.0,29.8693,29.8693,29.8405,29.8477,39067.0
2019-06-06 14:40:00,41.58,41.59,41.56,41.59,56841.0,29.8477,29.8549,29.8334,29.8549,56841.0
2019-06-06 14:45:00,41.59,41.6,41.55,41.56,35660.0,29.8549,29.8621,29.8262,29.8334,35660.0
2019-06-06 14:50:00,41.56,41.57,41.54,41.55,16300.0,29.8334,29.8405,29.819,29.8262,16300.0
2019-06-06 14:55:00,41.54,41.55,41.53,41.54,27970.0,29.819,29.8262,29.8118,29.819,27970.0
2019-06-06 15:00:00,41.55,41.57,41.54,41.55,55246.0,29.8262,29.8405,29.819,29.8262,55246.0
2019-06-06 15:05:00,41.55,41.57,41.54,41.56,31256.0,29.8262,29.8405,29.819,29.8334,31256.0
2019-06-06 15:10:00,41.57,41.58,41.55,41.56,50112.0,29.8405,29.8477,29.8262,29.8334,50112.0
2019-06-06 15:15:00,41.56,41.6,41.56,41.6,36945.0,29.8334,29.8621,29.8334,29.8621,36945.0
2019-06-06 15:20:00,41.6,41.64,41.59,41.63,73891.0,29.8621,29.8908,29.8549,29.8836,73891.0
2019-06-06 15:25:00,41.62,41.67,41.62,41.65,52820.0,29.8764,29.9123,29.8764,29.898,52820.0
2019-06-06 15:30:00,41.64,41.65,41.62,41.63,52749.0,29.8908,29.898,29.8764,29.8836,52749.0
2019-06-06 15:35:00,41.63,41.64,41.59,41.63,67154.0,29.8836,29.8908,29.8549,29.8836,67154.0
2019-06-06 15:40:00,41.63,41.64,41.58,41.59,40189.0,29.8836,29.8908,29.8477,29.8549,40189.0
2019-06-06 15:45:00,41.58,41.65,41.58,41.64,90679.0,29.8477,29.898,29.8477,29.8908,90679.0
2019-06-06 15:50:00,41.64,41.68,41.64,41.64,119621.0,29.8908,29.9195,29.8908,29.8908,119621.0
2019-06-06 15:55:00,41.64,41.65,41.59,41.61,251806.0,29.8908,29.898,29.8549,29.8693,251806.0
2019-06-07 09:30:00,41.98,41.99,41.88,41.96,138158.0,30.1349,30.142,30.0631,30.1205,138158.0
2019-06-07 09:35:00,41.96,42.12,41.96,42.12,96687.0,30.1205,30.2353,30.1205,30.2353,96687.0
2019-06-07 09:40:00,42.12,42.18,42.09,42.11,60860.0,30.2353,30.2784,30.2138,30.2282,60860.0
2019-06-07 09:45:00,42.11,42.13,42.01,42.02,128812.0,30.2282,30.2425,30.1564,30.1636,128812.0
2019-06-07 09:50:00,42.01,42.1,41.99,42.08,87674.0,30.1564,30.221,30.142,30.2066,87674.0
2019-06-07 09:55:00,42.09,42.15,42.08,42.15,48162.0,30.2138,30.2569,30.2066,30.2569,48162.0
2019-06-07 10:00:00,42.15,42.21,42.14,42.19,61287.0,30.2569,30.3,30.2497,30.2856,61287.0
2019-06-07 10:05:00,42.19,42.24,42.19,42.21,105856.0,30.2856,30.3215,30.2856,30.3,105856.0
2019-06-07 10:10:00,42.22,42.24,42.14,42.15,65755.0,30.3071,30.3215,30.2497,30.2569,65755.0
2019-06-07 10:15:00,42.15,42.17,42.13,42.15,29376.0,30.2569,30.2712,30.2425,30.2569,29376.0
2019-06-07 10:20:00,42.15,42.18,42.13,42.18,31754.0,30.2569,30.2784,30.2425,30.2784,31754.0
2019-06-07 10:25:00,42.17,42.17,42.1,42.13,53399.0,30.2712,30.2712,30.221,30.2425,53399.0
2019-06-07 10:30:00,42.14,42.25,42.13,42.25,49587.0,30.2497,30.3287,30.2425,30.3287,49587.0
2019-06-07 10:35:00,42.25,42.27,42.22,42.23,67313.0,30.3287,30.343,30.3071,30.3143,67313.0
2019-06-07 10:40:00,42.23,42.25,42.19,42.21,59645.0,30.3143,30.3287,30.2856,30.3,59645.0
2019-06-07 10:45:00,42.2,42.22,42.17,42.2,58719.0,30.2928,30.3071,30.2712,30.2928,58719.0
2019-06-07 10:50:00,42.2,42.28,42.18,42.25,272361.0,30.2928,30.3502,30.2784,30.3287,272361.0
2019-06-07 10:55:00,42.24,42.26,42.2,42.25,123266.0,30.3215,30.3358,30.2928,30.3287,123266.0
2019-06-07 11:00:00,42.25,42.32,42.25,42.3,129624.0,30.3287,30.3789,30.3287,30.3646,129624.0
2019-06-07 11:05:00,42.3,42.3,42.19,42.21,57928.0,30.3646,30.3646,30.2856,30.3,57928.0
2019-06-07 11:10:00,42.21,42.23,42.15,42.15,60319.0,30.3,30.3143,30.2569,30.2569,60319.0
2019-06-07 11:15:00,42.15,42.21,42.14,42.16,117658.0,30.2569,30.3,30.2497,30.2641,117658.0
2019-06-07 11:20:00,42.16,42.16,42.12,42.13,76954.0,30.2641,30.2641,30.2353,30.2425,76954.0
2019-06-07 11:25:00,42.14,42.17,42.08,42.11,153368.0,30.2497,30.2712,30.2066,30.2282,153368.0
2019-06-07 11:30:00,42.11,42.17,42.11,42.16,148286.0,30.2282,30.2712,30.2282,30.2641,148286.0
2019-06-07 11:35:00,42.17,42.22,42.16,42.19,71218.0,30.2712,30.3071,30.2641,30.2856,71218.0
2019-06-07 11:40:00,42.2,42.24,42.2,42.23,21586.0,30.2928,30.3215,30.2928,30.3143,21586.0
2019-06-07 11:45:00,42.22,42.23,42.18,42.21,37691.0,30.3071,30.3143,30.2784,30.3,37691.0
2019-06-07 11:50:00,42.21,42.22,42.16,42.16,18589.0,30.3,30.3071,30.2641,30.2641,18589.0
2019-06-07 11:55:00,42.17,42.21,42.15,42.17,28321.0,30.2712,30.3,30.2569,30.2712,28321.0
2019-06-07 12:00:00,42.16,42.17,42.12,42.13,28335.0,30.2641,30.2712,30.2353,30.2425,28335.0
2019-06-07 12:05:00,42.13,42.16,42.12,42.14,25660.0,30.2425,30.2641,30.2353,30.2497,25660.0
2019-06-07 12:10:00,42.15,42.16,42.13,42.14,11642.0,30.2569,30.2641,30.2425,30.2497,11642.0
2019-06-07 12:15:00,42.15,42.15,42.12,42.13,13911.0,30.2569,30.2569,30.2353,30.2425,13911.0
2019-06-07 12:20:00,42.13,42.16,42.12,42.16,16025.0,30.2425,30.2641,30.2353,30.2641,16025.0
2019-06-07 12:25:00,42.15,42.16,42.13,42.15,14444.0,30.2569,30.2641,30.2425,30.2569,14444.0
2019-06-07 12:30:00,42.15,42.16,42.13,42.14,17140.0,30.2569,30.2641,30.2425,30.2497,17140.0
2019-06-07 12:35:00,42.14,42.14,42.1,42.13,17097.0,30.2497,30.2497,30.221,30.2425,17097.0
2019-06-07 12:40:00,42.13,42.18,42.13,42.16,27329.0,30.2425,30.2784,30.2425,30.2641,27329.0
2019-06-07 12:45:00,42.16,42.19,42.15,42.18,18690.0,30.2641,30.2856,30.2569,30.2784,18690.0
2019-06-07 12:50:00,42.19,42.21,42.18,42.21,12983.0,30.2856,30.3,30.2784,30.3,12983.0
2019-06-07 12:55:00,42.21,42.25,42.21,42.24,28092.0,30.3,30.3287,30.3,30.3215,28092.0
2019-06-07 13:00:00,42.23,42.26,42.22,42.25,17780.0,30.3143,30.3358,30.3071,30.3287,17780.0
2019-06-07 13:05:00,42.26,42.26,42.23,42.24,14307.0,30.3358,30.3358,30.3143,30.3215,14307.0
2019-06-07 13:10:00,42.25,42.25,42.21,42.22,60069.0,30.3287,30.3287,30.3,30.3071,60069.0
2019-06-07 13:15:00,42.22,42.24,42.2,42.22,19418.0,30.3071,30.3215,30.2928,30.3071,19418.0
2019-06-07 13:20:00,42.22,42.23,42.18,42.19,28909.0,30.3071,30.3143,30.2784,30.2856,28909.0
2019-06-07 13:25:00,42.19,42.23,42.18,42.2,40580.0,30.2856,30.3143,30.2784,30.2928,40580.0
2019-06-07 13:30:00,42.2,42.22,42.19,42.21,14237.0,30.2928,30.3071,30.2856,30.3,14237.0
2019-06-07 13:35:00,42.21,42.26,42.2,42.26,34396.0,30.3,30.3358,30.2928,30.3358,34396.0
2019-06-07 13:40:00,42.26,42.3,42.25,42.3,26447.0,30.3358,30.3646,30.3287,30.3646,26447.0
2019-06-07 13:45:00,42.3,42.3,42.28,42.29,26895.0,30.3646,30.3646,30.3502,30.3574,26895.0
2019-06-07 13:50:00,42.28,42.3,42.26,42.3,59071.0,30.3502,30.3646,30.3358,30.3646,59071.0
2019-06-07 13:55:00,42.3,42.35,42.29,42.35,25160.0,30.3646,30.4005,30.3574,30.4005,25160.0
2019-06-07 14:00:00,42.35,42.36,42.31,42.32,23388.0,30.4005,30.4076,30.3717,30.3789,23388.0
2019-06-07 14:05:00,42.32,42.33,42.28,42.29,37149.0,30.3789,30.3861,30.3502,30.3574,37149.0
2019-06-07 14:10:00,42.29,42.33,42.28,42.31,21084.0,30.3574,30.3861,30.3502,30.3717,21084.0
2019-06-07 14:15:00,42.31,42.33,42.3,42.3,42246.0,30.3717,30.3861,30.3646,30.3646,42246.0
2019-06-07 14:20:00,42.29,42.32,42.27,42.32,12875.0,30.3574,30.3789,30.343,30.3789,12875.0
2019-06-07 14:25:00,42.32,42.32,42.29,42.3,22389.0,30.3789,30.3789,30.3574,30.3646,22389.0
2019-06-07 14:30:00,42.29,42.3,42.28,42.3,20055.0,30.3574,30.3646,30.3502,30.3646,20055.0
2019-06-07 14:35:00,42.29,42.32,42.28,42.32,27541.0,30.3574,30.3789,30.3502,30.3789,27541.0
2019-06-07 14:40:00,42.32,42.34,42.28,42.3,90973.0,30.3789,30.3933,30.3502,30.3646,90973.0
2019-06-07 14:45:00,42.29,42.31,42.29,42.3,27202.0,30.3574,30.3717,30.3574,30.3646,27202.0
2019-06-07 14:50:00,42.3,42.31,42.28,42.28,19973.0,30.3646,30.3717,30.3502,30.3502,19973.0
2019-06-07 14:55:00,42.28,42.29,42.27,42.28,24473.0,30.3502,30.3574,30.343,30.3502,24473.0
2019-06-07 15:00:00,42.28,42.3,42.27,42.28,30427.0,30.3502,30.3646,30.343,30.3502,30427.0
2019-06-07 15:05:00,42.27,42.28,42.25,42.26,18219.0,30.343,30.3502,30.3287,30.3358,18219.0
2019-06-07 15:10:00,42.26,42.28,42.26,42.27,26939.0,30.3358,30.3502,30.3358,30.343,26939.0
2019-06-07 15:15:00,42.26,42.27,42.23,42.23,41959.0,30.3358,30.343,30.3143,30.3143,41959.0
2019-06-07 15:20:00,42.24,42.26,42.22,42.25,45664.0,30.3215,30.3358,30.3071,30.3287,45664.0
2019-06-07 15:25:00,42.26,42.3,42.25,42.28,35736.0,30.3358,30.3646,30.3287,30.3502,35736.0
2019-06-07 15:30:00,42.28,42.3,42.26,42.27,48770.0,30.3502,30.3646,30.3358,30.343,48770.0
2019-06-07 15:35:00,42.27,42.27,42.22,42.22,21248.0,30.343,30.343,30.3071,30.3071,21248.0
2019-06-07 15:40:00,42.22,42.23,42.17,42.18,80211.0,30.3071,30.3143,30.2712,30.2784,80211.0
2019-06-07 15:45:00,42.17,42.18,42.15,42.16,122710.0,30.2712,30.2784,30.2569,30.2641,122710.0
2019-06-07 15:50:00,42.17,42.17,42.12,42.12,88169.0,30.2712,30.2712,30.2353,30.2353,88169.0
2019-06-07 15:55:00,42.13,42.17,42.12,42.15,304921.0,30.2425,30.2712,30.2353,30.2569,304921.0
2019-06-10 09:30:00,42.16,42.27,42.14,42.27,103947.0,30.2641,30.343,30.2497,30.343,103947.0
2019-06-10 09:35:00,42.26,42.27,42.2,42.2,87803.0,30.3358,30.343,30.2928,30.2928,87803.0
2019-06-10 09:40:00,42.21,42.22,42.1,42.11,76944.0,30.3,30.3071,30.221,30.2282,76944.0
2019-06-10 09:45:00,42.12,42.14,42.06,42.06,49030.0,30.2353,30.2497,30.1923,30.1923,49030.0
2019-06-10 09:50:00,42.06,42.1,42.05,42.08,42349.0,30.1923,30.221,30.1851,30.2066,42349.0
2019-06-10 09:55:00,42.08,42.13,42.07,42.13,29028.0,30.2066,30.2425,30.1995,30.2425,29028.0
2019-06-10 10:00:00,42.13,42.13,42.04,42.05,66828.0,30.2425,30.2425,30.1779,30.1851,66828.0
2019-06-10 10:05:00,42.05,42.11,42.04,42.11,21349.0,30.1851,30.2282,30.1779,30.2282,21349.0
2019-06-10 10:10:00,42.11,42.13,42.09,42.11,27738.0,30.2282,30.2425,30.2138,30.2282,27738.0
2019-06-10 10:15:00,42.12,42.18,42.11,42.17,24884.0,30.2353,30.2784,30.2282,30.2712,24884.0
2019-06-10 10:20:00,42.17,42.2,42.15,42.19,15090.0,30.2712,30.2928,30.2569,30.2856,15090.0
2019-06-10 10:25:00,42.2,42.21,42.16,42.21,21174.0,30.2928,30.3,30.2641,30.3,21174.0
2019-06-10 10:30:00,42.2,42.21,42.17,42.18,12817.0,30.2928,30.3,30.2712,30.2784,12817.0
2019-06-10 10:35:00,42.18,42.21,42.17,42.19,27469.0,30.2784,30.3,30.2712,30.2856,27469.0
2019-06-10 10:40:00,42.19,42.24,42.18,42.23,34143.0,30.2856,30.3215,30.2784,30.3143,34143.0
2019-06-10 10:45:00,42.22,42.26,42.22,42.25,25860.0,30.3071,30.3358,30.3071,30.3287,25860.0
2019-06-10 10:50:00,42.25,42.29,42.24,42.26,23532.0,30.3287,30.3574,30.3215,30.3358,23532.0
2019-06-10 10:55:00,42.27,42.31,42.26,42.27,33815.0,30.343,30.3717,30.3358,30.343,33815.0
2019-06-10 11:00:00,42.27,42.28,42.25,42.26,27359.0,30.343,30.3502,30.3287,30.3358,27359.0
2019-06-10 11:05:00,42.26,42.32,42.26,42.31,34779.0,30.3358,30.3789,30.3358,30.3717,34779.0
2019-06-10 11:10:00,42.3,42.34,42.28,42.29,64539.0,30.3646,30.3933,30.3502,30.3574,64539.0
2019-06-10 11:15:00,42.29,42.3,42.27,42.29,37020.0,30.3574,30.3646,30.343,30.3574,37020.0
2019-06-10 11:20:00,42.29,42.29,42.24,42.25,71379.0,30.3574,30.3574,30.3215,30.3287,71379.0
2019-06-10 11:25:00,42.25,42.26,42.23,42.24,65886.0,30.3287,30.3358,30.3143,30.3215,65886.0
2019-06-10 11:30:00,42.24,42.26,42.23,42.25,74248.0,30.3215,30.3358,30.3143,30.3287,74248.0
2019-06-10 11:35:00,42.26,42.27,42.21,42.23,25354.0,30.3358,30.343,30.3,30.3143,25354.0
2019-06-10 11:40:00,42.23,42.28,42.23,42.27,17445.0,30.3143,30.3502,30.3143,30.343,17445.0
2019-06-10 11:45:00,42.26,42.28,42.23,42.27,35894.0,30.3358,30.3502,30.3143,30.343,35894.0
2019-06-10 11:50:00,42.27,42.3,42.26,42.27,19767.0,30.343,30.3646,30.3358,30.343,19767.0
2019-06-10 11:55:00,42.27,42.28,42.25,42.26,8562.0,30.343,30.3502,30.3287,30.3358,8562.0
2019-06-10 12:00:00,42.25,42.28,42.25,42.25,50580.0,30.3287,30.3502,30.3287,30.3287,50580.0
2019-06-10 12:05:00,42.25,42.25,42.21,42.22,10748.0,30.3287,30.3287,30.3,30.3071,10748.0
2019-06-10 12:10:00,42.22,42.24,42.21,42.23,11859.0,30.3071,30.3215,30.3,30.3143,11859.0
2019-06-10 12:15:00,42.23,42.25,42.21,42.23,34595.0,30.3143,30.3287,30.3,30.3143,34595.0
2019-06-10 12:20:00,42.23,42.23,42.2,42.2,13838.0,30.3143,30.3143,30.2928,30.2928,13838.0
2019-06-10 12:25:00,42.21,42.24,42.19,42.22,29504.0,30.3,30.3215,30.2856,30.3071,29504.0
2019-06-10 12:30:00,42.22,42.24,42.2,42.21,27375.0,30.3071,30.3215,30.2928,30.3,27375.0
2019-06-10 12:35:00,42.22,42.22,42.19,42.22,27032.0,30.3071,30.3071,30.2856,30.3071,27032.0
2019-06-10 12:40:00,42.22,42.22,42.2,42.22,17990.0,30.3071,30.3071,30.2928,30.3071,17990.0
2019-06-10 12:45:00,42.22,42.22,42.2,42.22,25296.0,30.3071,30.3071,30.2928,30.3071,25296.0
2019-06-10 12:50:00,42.23,42.23,42.21,42.23,23424.0,30.3143,30.3143,30.3,30.3143,23424.0
2019-06-10 12:55:00,42.23,42.23,42.2,42.21,37386.0,30.3143,30.3143,30.2928,30.3,37386.0
2019-06-10 13:00:00,42.21,42.25,42.2,42.25,23188.0,30.3,30.3287,30.2928,30.3287,23188.0
2019-06-10 13:05:00,42.24,42.24,42.21,42.22,30143.0,30.3215,30.3215,30.3,30.3071,30143.0
2019-06-10 13:10:00,42.22,42.23,42.19,42.2,18024.0,30.3071,30.3143,30.2856,30.2928,18024.0
2019-06-10 13:15:00,42.2,42.22,42.2,42.22,18586.0,30.2928,30.3071,30.2928,30.3071,18586.0
2019-06-10 13:20:00,42.22,42.23,42.21,42.22,11412.0,30.3071,30.3143,30.3,30.3071,11412.0
2019-06-10 13:25:00,42.22,42.22,42.2,42.22,30494.0,30.3071,30.3071,30.2928,30.3071,30494.0
2019-06-10 13:30:00,42.22,42.25,42.17,42.22,160271.0,30.3071,30.3287,30.2712,30.3071,160271.0
2019-06-10 13:35:00,42.21,42.22,42.16,42.17,44939.0,30.3,30.3071,30.2641,30.2712,44939.0
2019-06-10 13:40:00,42.16,42.18,42.13,42.14,31828.0,30.2641,30.2784,30.2425,30.2497,31828.0
2019-06-10 13:45:00,42.13,42.14,42.08,42.12,107735.0,30.2425,30.2497,30.2066,30.2353,107735.0
2019-06-10 13:50:00,42.12,42.13,42.08,42.09,25286.0,30.2353,30.2425,30.2066,30.2138,25286.0
2019-06-10 13:55:00,42.08,42.09,42.07,42.09,31125.0,30.2066,30.2138,30.1995,30.2138,31125.0
2019-06-10 14:00:00,42.08,42.09,41.99,42.01,120632.0,30.2066,30.2138,30.142,30.1564,120632.0
2019-06-10 14:05:00,42.0,42.06,42.0,42.05,21611.0,30.1492,30.1923,30.1492,30.1851,21611.0
2019-06-10 14:10:00,42.05,42.06,42.03,42.04,20648.0,30.1851,30.1923,30.1707,30.1779,20648.0
2019-06-10 14:15:00,42.03,42.05,42.01,42.04,22704.0,30.1707,30.1851,30.1564,30.1779,22704.0
2019-06-10 14:20:00,42.04,42.09,42.02,42.09,47092.0,30.1779,30.2138,30.1636,30.2138,47092.0
2019-06-10 14:25:00,42.08,42.13,42.08,42.13,40809.0,30.2066,30.2425,30.2066,30.2425,40809.0
2019-06-10 14:30:00,42.13,42.14,42.1,42.13,25348.0,30.2425,30.2497,30.221,30.2425,25348.0
2019-06-10 14:35:00,42.13,42.14,42.11,42.12,18489.0,30.2425,30.2497,30.2282,30.2353,18489.0
2019-06-10 14:40:00,42.12,42.13,42.1,42.11,27598.0,30.2353,30.2425,30.221,30.2282,27598.0
2019-06-10 14:45:00,42.11,42.13,42.11,42.13,8561.0,30.2282,30.2425,30.2282,30.2425,8561.0
2019-06-10 14:50:00,42.13,42.14,42.1,42.12,13389.0,30.2425,30.2497,30.221,30.2353,13389.0
2019-06-10 14:55:00,42.12,42.13,42.11,42.12,17175.0,30.2353,30.2425,30.2282,30.2353,17175.0
2019-06-10 15:00:00,42.11,42.13,42.1,42.1,25224.0,30.2282,30.2425,30.221,30.221,25224.0
2019-06-10 15:05:00,42.11,42.11,42.07,42.1,53946.0,30.2282,30.2282,30.1995,30.221,53946.0
2019-06-10 15:10:00,42.1,42.1,42.07,42.07,30195.0,30.221,30.221,30.1995,30.1995,30195.0
2019-06-10 15:15:00,42.08,42.11,42.07,42.11,55764.0,30.2066,30.2282,30.1995,30.2282,55764.0
2019-06-10 15:20:00,42.11,42.11,42.08,42.09,29518.0,30.2282,30.2282,30.2066,30.2138,29518.0
2019-06-10 15:25:00,42.09,42.11,42.07,42.08,72278.0,30.2138,30.2282,30.1995,30.2066,72278.0
2019-06-10 15:30:00,42.09,42.1,42.06,42.08,63722.0,30.2138,30.221,30.1923,30.2066,63722.0
2019-06-10 15:35:00,42.08,42.1,42.07,42.09,51922.0,30.2066,30.221,30.1995,30.2138,51922.0
2019-06-10 15:40:00,42.1,42.12,42.08,42.12,36989.0,30.221,30.2353,30.2066,30.2353,36989.0
2019-06-10 15:45:00,42.12,42.12,42.08,42.1,50726.0,30.2353,30.2353,30.2066,30.221,50726.0
2019-06-10 15:50:00,42.1,42.12,42.09,42.11,68928.0,30.221,30.2353,30.2138,30.2282,68928.0
2019-06-10 15:55:00,42.1,42.11,42.05,42.08,165804.0,30.221,30.2282,30.1851,30.2066,165804.0
2019-06-11 09:30:00,42.58,42.58,42.51,42.55,118531.0,30.5656,30.5656,30.5153,30.544,118531.0
2019-06-11 09:35:00,42.54,42.59,42.48,42.48,71390.0,30.5368,30.5727,30.4938,30.4938,71390.0
2019-06-11 09:40:00,42.49,42.59,42.48,42.58,41302.0,30.5009,30.5727,30.4938,30.5656,41302.0
2019-06-11 09:45:00,42.58,42.61,42.48,42.51,76259.0,30.5656,30.5871,30.4938,30.5153,76259.0
2019-06-11 09:50:00,42.51,42.57,42.51,42.56,45743.0,30.5153,30.5584,30.5153,30.5512,45743.0
2019-06-11 09:55:00,42.55,42.56,42.5,42.51,26794.0,30.544,30.5512,30.5081,30.5153,26794.0
2019-06-11 10:00:00,42.5,42.54,42.49,42.5,35070.0,30.5081,30.5368,30.5009,30.5081,35070.0
2019-06-11 10:05:00,42.5,42.52,42.45,42.47,44412.0,30.5081,30.5225,30.4722,30.4866,44412.0
2019-06-11 10:10:00,42.46,42.49,42.44,42.47,63870.0,30.4794,30.5009,30.4651,30.4866,63870.0
2019-06-11 10:15:00,42.48,42.5,42.47,42.49,103591.0,30.4938,30.5081,30.4866,30.5009,103591.0
2019-06-11 10:20:00,42.49,42.53,42.48,42.48,54884.0,30.5009,30.5297,30.4938,30.4938,54884.0
2019-06-11 10:25:00,42.48,42.5,42.46,42.48,126363.0,30.4938,30.5081,30.4794,30.4938,126363.0
2019-06-11 10:30:00,42.48,42.49,42.44,42.46,30628.0,30.4938,30.5009,30.4651,30.4794,30628.0
2019-06-11 10:35:00,42.47,42.5,42.46,42.46,49117.0,30.4866,30.5081,30.4794,30.4794,49117.0
2019-06-11 10:40:00,42.46,42.49,42.43,42.43,40788.0,30.4794,30.5009,30.4579,30.4579,40788.0
2019-06-11 10:45:00,42.43,42.47,42.41,42.42,64847.0,30.4579,30.4866,30.4435,30.4507,64847.0
2019-06-11 10:50:00,42.43,42.45,42.4,42.44,28387.0,30.4579,30.4722,30.4363,30.4651,28387.0
2019-06-11 10:55:00,42.45,42.47,42.42,42.45,24231.0,30.4722,30.4866,30.4507,30.4722,24231.0
2019-06-11 11:00:00,42.45,42.48,42.45,42.46,23707.0,30.4722,30.4938,30.4722,30.4794,23707.0
2019-06-11 11:05:00,42.45,42.49,42.45,42.48,28333.0,30.4722,30.5009,30.4722,30.4938,28333.0
2019-06-11 11:10:00,42.48,42.51,42.47,42.48,29547.0,30.4938,30.5153,30.4866,30.4938,29547.0
2019-06-11 11:15:00,42.48,42.54,42.47,42.54,61736.0,30.4938,30.5368,30.4866,30.5368,61736.0
2019-06-11 11:20:00,42.54,42.58,42.54,42.58,69231.0,30.5368,30.5656,30.5368,30.5656,69231.0
2019-06-11 11:25:00,42.58,42.58,42.52,42.52,39084.0,30.5656,30.5656,30.5225,30.5225,39084.0
2019-06-11 11:30:00,42.53,42.53,42.48,42.5,45453.0,30.5297,30.5297,30.4938,30.5081,45453.0
2019-06-11 11:35:00,42.5,42.52,42.49,42.51,31598.0,30.5081,30.5225,30.5009,30.5153,31598.0
2019-06-11 11:40:00,42.52,42.54,42.51,42.52,18795.0,30.5225,30.5368,30.5153,30.5225,18795.0
2019-06-11 11:45:00,42.52,42.54,42.48,42.48,33902.0,30.5225,30.5368,30.4938,30.4938,33902.0
2019-06-11 11:50:00,42.48,42.5,42.46,42.48,16375.0,30.4938,30.5081,30.4794,30.4938,16375.0
2019-06-11 11:55:00,42.49,42.51,42.48,42.5,5891.0,30.5009,30.5153,30.4938,30.5081,5891.0
2019-06-11 12:00:00,42.5,42.51,42.46,42.48,26884.0,30.5081,30.5153,30.4794,30.4938,26884.0
2019-06-11 12:05:00,42.47,42.47,42.44,42.47,24916.0,30.4866,30.4866,30.4651,30.4866,24916.0
2019-06-11 12:10:00,42.47,42.49,42.45,42.48,17890.0,30.4866,30.5009,30.4722,30.4938,17890.0
2019-06-11 12:15:00,42.47,42.5,42.46,42.5,45863.0,30.4866,30.5081,30.4794,30.5081,45863.0
2019-06-11 12:20:00,42.5,42.5,42.47,42.48,14875.0,30.5081,30.5081,30.4866,30.4938,14875.0
2019-06-11 12:25:00,42.48,42.49,42.47,42.48,10068.0,30.4938,30.5009,30.4866,30.4938,10068.0
2019-06-11 12:30:00,42.47,42.48,42.46,42.48,11992.0,30.4866,30.4938,30.4794,30.4938,11992.0
2019-06-11 12:35:00,42.48,42.48,42.44,42.45,12412.0,30.4938,30.4938,30.4651,30.4722,12412.0
2019-06-11 12:40:00,42.45,42.45,42.41,42.42,19350.0,30.4722,30.4722,30.4435,30.4507,19350.0
2019-06-11 12:45:00,42.43,42.44,42.39,42.4,13893.0,30.4579,30.4651,30.4292,30.4363,13893.0
2019-06-11 12:50:00,42.41,42.43,42.4,42.42,31430.0,30.4435,30.4579,30.4363,30.4507,31430.0
2019-06-11 12:55:00,42.41,42.42,42.39,42.41,18966.0,30.4435,30.4507,30.4292,30.4435,18966.0
2019-06-11 13:00:00,42.41,42.45,42.41,42.44,33345.0,30.4435,30.4722,30.4435,30.4651,33345.0
2019-06-11 13:05:00,42.45,42.46,42.43,42.46,44984.0,30.4722,30.4794,30.4579,30.4794,44984.0
2019-06-11 13:10:00,42.45,42.46,42.44,42.46,12703.0,30.4722,30.4794,30.4651,30.4794,12703.0
2019-06-11 13:15:00,42.46,42.48,42.45,42.47,8908.0,30.4794,30.4938,30.4722,30.4866,8908.0
2019-06-11 13:20:00,42.47,42.49,42.47,42.48,15860.0,30.4866,30.5009,30.4866,30.4938,15860.0
2019-06-11 13:25:00,42.48,42.48,42.46,42.48,11936.0,30.4938,30.4938,30.4794,30.4938,11936.0
2019-06-11 13:30:00,42.48,42.49,42.46,42.49,20511.0,30.4938,30.5009,30.4794,30.5009,20511.0
2019-06-11 13:35:00,42.48,42.5,42.48,42.5,12374.0,30.4938,30.5081,30.4938,30.5081,12374.0
2019-06-11 13:40:00,42.5,42.53,42.49,42.5,55962.0,30.5081,30.5297,30.5009,30.5081,55962.0
2019-06-11 13:45:00,42.5,42.51,42.48,42.49,20648.0,30.5081,30.5153,30.4938,30.5009,20648.0
2019-06-11 13:50:00,42.49,42.51,42.49,42.51,20474.0,30.5009,30.5153,30.5009,30.5153,20474.0
2019-06-11 13:55:00,42.51,42.51,42.5,42.5,14820.0,30.5153,30.5153,30.5081,30.5081,14820.0
2019-06-11 14:00:00,42.5,42.53,42.5,42.52,27166.0,30.5081,30.5297,30.5081,30.5225,27166.0
2019-06-11 14:05:00,42.52,42.53,42.51,42.52,18325.0,30.5225,30.5297,30.5153,30.5225,18325.0
2019-06-11 14:10:00,42.51,42.52,42.5,42.51,17746.0,30.5153,30.5225,30.5081,30.5153,17746.0
2019-06-11 14:15:00,42.51,42.52,42.5,42.5,25393.0,30.5153,30.5225,30.5081,30.5081,25393.0
2019-06-11 14:20:00,42.49,42.5,42.47,42.49,19455.0,30.5009,30.5081,30.4866,30.5009,19455.0
2019-06-11 14:25:00,42.49,42.5,42.48,42.49,17799.0,30.5009,30.5081,30.4938,30.5009,17799.0
2019-06-11 14:30:00,42.48,42.49,42.47,42.48,13512.0,30.4938,30.5009,30.4866,30.4938,13512.0
2019-06-11 14:35:00,42.48,42.49,42.47,42.49,21106.0,30.4938,30.5009,30.4866,30.5009,21106.0
2019-06-11 14:40:00,42.49,42.49,42.47,42.48,13850.0,30.5009,30.5009,30.4866,30.4938,13850.0
2019-06-11 14:45:00,42.48,42.49,42.46,42.46,18545.0,30.4938,30.5009,30.4794,30.4794,18545.0
2019-06-11 14:50:00,42.47,42.47,42.45,42.45,14891.0,30.4866,30.4866,30.4722,30.4722,14891.0
2019-06-11 14:55:00,42.45,42.49,42.45,42.49,31578.0,30.4722,30.5009,30.4722,30.5009,31578.0
2019-06-11 15:00:00,42.48,42.49,42.45,42.46,30577.0,30.4938,30.5009,30.4722,30.4794,30577.0
2019-06-11 15:05:00,42.46,42.48,42.46,42.46,18649.0,30.4794,30.4938,30.4794,30.4794,18649.0
2019-06-11 15:10:00,42.46,42.48,42.45,42.46,26272.0,30.4794,30.4938,30.4722,30.4794,26272.0
2019-06-11 15:15:00,42.47,42.47,42.45,42.46,20198.0,30.4866,30.4866,30.4722,30.4794,20198.0
2019-06-11 15:20:00,42.46,42.47,42.43,42.43,35439.0,30.4794,30.4866,30.4579,30.4579,35439.0
2019-06-11 15:25:00,42.43,42.44,42.42,42.42,10028.0,30.4579,30.4651,30.4507,30.4507,10028.0
2019-06-11 15:30:00,42.43,42.46,42.42,42.45,61130.0,30.4579,30.4794,30.4507,30.4722,61130.0
2019-06-11 15:35:00,42.45,42.45,42.42,42.44,50832.0,30.4722,30.4722,30.4507,30.4651,50832.0
2019-06-11 15:40:00,42.43,42.44,42.42,42.44,38244.0,30.4579,30.4651,30.4507,30.4651,38244.0
2019-06-11 15:45:00,42.44,42.44,42.43,42.43,30432.0,30.4651,30.4651,30.4579,30.4579,30432.0
2019-06-11 15:50:00,42.43,42.44,42.38,42.38,131313.0,30.4579,30.4651,30.422,30.422,131313.0
2019-06-11 15:55:00,42.39,42.39,42.34,42.34,199177.0,30.4292,30.4292,30.3933,30.3933,199177.0
2019-06-12 09:30:00,41.41,41.43,41.35,41.42,282792.0,29.7257,29.74,29.6826,29.7329,282792.0
2019-06-12 09:35:00,41.42,41.48,41.4,41.43,178566.0,29.7329,29.7759,29.7185,29.74,178566.0
2019-06-12 09:40:00,41.44,41.47,41.37,41.47,124643.0,29.7472,29.7688,29.697,29.7688,124643.0
2019-06-12 09:45:00,41.47,41.49,41.44,41.46,67353.0,29.7688,29.7831,29.7472,29.7616,67353.0
2019-06-12 09:50:00,41.47,41.48,41.43,41.45,67995.0,29.7688,29.7759,29.74,29.7544,67995.0
2019-06-12 09:55:00,41.45,41.49,41.44,41.49,67804.0,29.7544,29.7831,29.7472,29.7831,67804.0
2019-06-12 10:00:00,41.49,41.52,41.47,41.49,50062.0,29.7831,29.8046,29.7688,29.7831,50062.0
2019-06-12 10:05:00,41.48,41.49,41.43,41.44,69669.0,29.7759,29.7831,29.74,29.7472,69669.0
2019-06-12 10:10:00,41.43,41.45,41.41,41.42,66560.0,29.74,29.7544,29.7257,29.7329,66560.0
2019-06-12 10:15:00,41.41,41.47,41.4,41.45,64265.0,29.7257,29.7688,29.7185,29.7544,64265.0
2019-06-12 10:20:00,41.45,41.47,41.44,41.45,48151.0,29.7544,29.7688,29.7472,29.7544,48151.0
2019-06-12 10:25:00,41.45,41.49,41.43,41.48,63904.0,29.7544,29.7831,29.74,29.7759,63904.0
2019-06-12 10:30:00,41.47,41.5,41.36,41.39,236844.0,29.7688,29.7903,29.6898,29.7113,236844.0
2019-06-12 10:35:00,41.4,41.46,41.39,41.44,89638.0,29.7185,29.7616,29.7113,29.7472,89638.0
2019-06-12 10:40:00,41.45,41.46,41.4,41.42,66144.0,29.7544,29.7616,29.7185,29.7329,66144.0
2019-06-12 10:45:00,41.42,41.47,41.41,41.44,40254.0,29.7329,29.7688,29.7257,29.7472,40254.0
2019-06-12 10:50:00,41.44,41.44,41.34,41.36,95997.0,29.7472,29.7472,29.6754,29.6898,95997.0
2019-06-12 10:55:00,41.35,41.37,41.33,41.37,66643.0,29.6826,29.697,29.6683,29.697,66643.0
2019-06-12 11:00:00,41.37,41.42,41.35,41.41,98013.0,29.697,29.7329,29.6826,29.7257,98013.0
2019-06-12 11:05:00,41.41,41.43,41.37,41.4,171219.0,29.7257,29.74,29.697,29.7185,171219.0
2019-06-12 11:10:00,41.4,41.41,41.37,41.39,37822.0,29.7185,29.7257,29.697,29.7113,37822.0
2019-06-12 11:15:00,41.39,41.4,41.37,41.39,34475.0,29.7113,29.7185,29.697,29.7113,34475.0
2019-06-12 11:20:00,41.38,41.39,41.32,41.34,116298.0,29.7041,29.7113,29.6611,29.6754,116298.0
2019-06-12 11:25:00,41.34,41.34,41.3,41.32,86140.0,29.6754,29.6754,29.6467,29.6611,86140.0
2019-06-12 11:30:00,41.32,41.37,41.29,41.34,159733.0,29.6611,29.697,29.6395,29.6754,159733.0
2019-06-12 11:35:00,41.34,41.36,41.26,41.28,133773.0,29.6754,29.6898,29.618,29.6324,133773.0
2019-06-12 11:40:00,41.28,41.3,41.25,41.26,54147.0,29.6324,29.6467,29.6108,29.618,54147.0
2019-06-12 11:45:00,41.26,41.27,41.22,41.22,46753.0,29.618,29.6252,29.5893,29.5893,46753.0
2019-06-12 11:50:00,41.22,41.24,41.17,41.17,96909.0,29.5893,29.6037,29.5534,29.5534,96909.0
2019-06-12 11:55:00,41.17,41.21,41.16,41.16,71022.0,29.5534,29.5821,29.5462,29.5462,71022.0
2019-06-12 12:00:00,41.16,41.2,41.15,41.19,35973.0,29.5462,29.5749,29.539,29.5678,35973.0
2019-06-12 12:05:00,41.19,41.19,41.16,41.18,38357.0,29.5678,29.5678,29.5462,29.5606,38357.0
2019-06-12 12:10:00,41.18,41.19,41.15,41.17,36410.0,29.5606,29.5678,29.539,29.5534,36410.0
2019-06-12 12:15:00,41.16,41.17,41.13,41.14,65432.0,29.5462,29.5534,29.5247,29.5319,65432.0
2019-06-12 12:20:00,41.13,41.2,41.12,41.19,66333.0,29.5247,29.5749,29.5175,29.5678,66333.0
2019-06-12 12:25:00,41.19,41.24,41.19,41.22,58860.0,29.5678,29.6037,29.5678,29.5893,58860.0
2019-06-12 12:30:00,41.21,41.23,41.2,41.21,38120.0,29.5821,29.5965,29.5749,29.5821,38120.0
2019-06-12 12:35:00,41.21,41.22,41.18,41.19,26114.0,29.5821,29.5893,29.5606,29.5678,26114.0
2019-06-12 12:40:00,41.19,41.2,41.16,41.16,43855.0,29.5678,29.5749,29.5462,29.5462,43855.0
2019-06-12 12:45:00,41.17,41.18,41.16,41.16,25370.0,29.5534,29.5606,29.5462,29.5462,25370.0
2019-06-12 12:50:00,41.16,41.18,41.16,41.16,32962.0,29.5462,29.5606,29.5462,29.5462,32962.0
2019-06-12 12:55:00,41.16,41.17,41.12,41.13,143122.0,29.5462,29.5534,29.5175,29.5247,143122.0
2019-06-12 13:00:00,41.13,41.14,41.09,41.11,90481.0,29.5247,29.5319,29.496,29.5103,90481.0
2019-06-12 13:05:00,41.12,41.13,41.08,41.09,44010.0,29.5175,29.5247,29.4888,29.496,44010.0
2019-06-12 13:10:00,41.09,41.09,41.06,41.09,39197.0,29.496,29.496,29.4744,29.496,39197.0
2019-06-12 13:15:00,41.08,41.09,41.05,41.06,68492.0,29.4888,29.496,29.4673,29.4744,68492.0
2019-06-12 13:20:00,41.06,41.08,41.05,41.06,31253.0,29.4744,29.4888,29.4673,29.4744,31253.0
2019-06-12 13:25:00,41.05,41.06,41.02,41.03,48059.0,29.4673,29.4744,29.4457,29.4529,48059.0
2019-06-12 13:30:00,41.03,41.05,41.02,41.02,35516.0,29.4529,29.4673,29.4457,29.4457,35516.0
2019-06-12 13:35:00,41.03,41.03,40.99,41.0,77096.0,29.4529,29.4529,29.4242,29.4314,77096.0
2019-06-12 13:40:00,41.0,41.01,40.99,41.01,36823.0,29.4314,29.4385,29.4242,29.4385,36823.0
2019-06-12 13:45:00,41.01,41.07,41.0,41.06,93404.0,29.4385,29.4816,29.4314,29.4744,93404.0
2019-06-12 13:50:00,41.07,41.09,41.06,41.07,52887.0,29.4816,29.496,29.4744,29.4816,52887.0
2019-06-12 13:55:00,41.07,41.07,41.03,41.05,23767.0,29.4816,29.4816,29.4529,29.4673,23767.0
2019-06-12 14:00:00,41.05,41.05,40.99,41.0,48250.0,29.4673,29.4673,29.4242,29.4314,48250.0
2019-06-12 14:05:00,41.0,41.04,40.99,41.03,44101.0,29.4314,29.4601,29.4242,29.4529,44101.0
2019-06-12 14:10:00,41.03,41.05,41.0,41.04,63811.0,29.4529,29.4673,29.4314,29.4601,63811.0
2019-06-12 14:15:00,41.03,41.04,41.0,41.01,57621.0,29.4529,29.4601,29.4314,29.4385,57621.0
2019-06-12 14:20:00,41.01,41.03,41.0,41.01,64600.0,29.4385,29.4529,29.4314,29.4385,64600.0
2019-06-12 14:25:00,41.01,41.01,40.94,40.95,120147.0,29.4385,29.4385,29.3883,29.3955,120147.0
2019-06-12 14:30:00,40.95,40.97,40.9,40.9,72412.0,29.3955,29.4098,29.3596,29.3596,72412.0
2019-06-12 14:35:00,40.91,40.94,40.9,40.91,56285.0,29.3668,29.3883,29.3596,29.3668,56285.0
2019-06-12 14:40:00,40.91,40.95,40.91,40.95,51536.0,29.3668,29.3955,29.3668,29.3955,51536.0
2019-06-12 14:45:00,40.95,40.99,40.93,40.97,45995.0,29.3955,29.4242,29.3811,29.4098,45995.0
2019-06-12 14:50:00,40.98,41.0,40.97,40.99,47781.0,29.417,29.4314,29.4098,29.4242,47781.0
2019-06-12 14:55:00,41.0,41.03,40.99,41.01,49783.0,29.4314,29.4529,29.4242,29.4385,49783.0
2019-06-12 15:00:00,41.01,41.02,40.97,40.98,48682.0,29.4385,29.4457,29.4098,29.417,48682.0
2019-06-12 15:05:00,40.98,41.02,40.97,41.0,84388.0,29.417,29.4457,29.4098,29.4314,84388.0
2019-06-12 15:10:00,41.0,41.03,40.99,41.03,61243.0,29.4314,29.4529,29.4242,29.4529,61243.0
2019-06-12 15:15:00,41.02,41.03,41.0,41.02,42173.0,29.4457,29.4529,29.4314,29.4457,42173.0
2019-06-12 15:20:00,41.02,41.05,41.01,41.04,114498.0,29.4457,29.4673,29.4385,29.4601,114498.0
2019-06-12 15:25:00,41.04,41.04,40.98,40.98,108522.0,29.4601,29.4601,29.417,29.417,108522.0
2019-06-12 15:30:00,40.99,41.04,40.98,41.02,84422.0,29.4242,29.4601,29.417,29.4457,84422.0
2019-06-12 15:35:00,41.02,41.02,41.0,41.01,73741.0,29.4457,29.4457,29.4314,29.4385,73741.0
2019-06-12 15:40:00,41.01,41.02,41.0,41.01,111370.0,29.4385,29.4457,29.4314,29.4385,111370.0
2019-06-12 15:45:00,41.01,41.02,40.99,41.0,160163.0,29.4385,29.4457,29.4242,29.4314,160163.0
2019-06-12 15:50:00,41.0,41.02,40.98,41.02,173903.0,29.4314,29.4457,29.417,29.4457,173903.0
2019-06-12 15:55:00,41.02,41.05,41.0,41.05,324175.0,29.4457,29.4673,29.4314,29.4673,324175.0
2019-06-13 09:30:00,41.25,41.27,41.15,41.16,267420.0,29.6108,29.6252,29.539,29.5462,267420.0
2019-06-13 09:35:00,41.16,41.26,41.16,41.25,133616.0,29.5462,29.618,29.5462,29.6108,133616.0
2019-06-13 09:40:00,41.25,41.29,41.22,41.28,106582.0,29.6108,29.6395,29.5893,29.6324,106582.0
2019-06-13 09:45:00,41.28,41.35,41.25,41.26,75815.0,29.6324,29.6826,29.6108,29.618,75815.0
2019-06-13 09:50:00,41.26,41.28,41.17,41.19,67815.0,29.618,29.6324,29.5534,29.5678,67815.0
2019-06-13 09:55:00,41.19,41.21,41.17,41.2,58269.0,29.5678,29.5821,29.5534,29.5749,58269.0
2019-06-13 10:00:00,41.2,41.24,41.19,41.19,68757.0,29.5749,29.6037,29.5678,29.5678,68757.0
2019-06-13 10:05:00,41.19,41.21,41.16,41.18,25614.0,29.5678,29.5821,29.5462,29.5606,25614.0
2019-06-13 10:10:00,41.17,41.23,41.16,41.23,46875.0,29.5534,29.5965,29.5462,29.5965,46875.0
2019-06-13 10:15:00,41.23,41.23,41.17,41.18,50549.0,29.5965,29.5965,29.5534,29.5606,50549.0
2019-06-13 10:20:00,41.17,41.21,41.15,41.2,46290.0,29.5534,29.5821,29.539,29.5749,46290.0
2019-06-13 10:25:00,41.21,41.23,41.18,41.22,128634.0,29.5821,29.5965,29.5606,29.5893,128634.0
2019-06-13 10:30:00,41.22,41.23,41.16,41.19,65261.0,29.5893,29.5965,29.5462,29.5678,65261.0
2019-06-13 10:35:00,41.19,41.21,41.18,41.19,64073.0,29.5678,29.5821,29.5606,29.5678,64073.0
2019-06-13 10:40:00,41.18,41.18,41.09,41.13,76807.0,29.5606,29.5606,29.496,29.5247,76807.0
2019-06-13 10:45:00,41.12,41.15,41.1,41.11,21689.0,29.5175,29.539,29.5032,29.5103,21689.0
2019-06-13 10:50:00,41.11,41.11,41.07,41.09,59945.0,29.5103,29.5103,29.4816,29.496,59945.0
2019-06-13 10:55:00,41.1,41.13,41.07,41.13,73590.0,29.5032,29.5247,29.4816,29.5247,73590.0
2019-06-13 11:00:00,41.12,41.16,41.12,41.14,55441.0,29.5175,29.5462,29.5175,29.5319,55441.0
2019-06-13 11:05:00,41.14,41.14,41.1,41.13,31472.0,29.5319,29.5319,29.5032,29.5247,31472.0
2019-06-13 11:10:00,41.13,41.15,41.11,41.14,38882.0,29.5247,29.539,29.5103,29.5319,38882.0
2019-06-13 11:15:00,41.14,41.15,41.1,41.11,46439.0,29.5319,29.539,29.5032,29.5103,46439.0
2019-06-13 11:20:00,41.12,41.14,41.05,41.06,60092.0,29.5175,29.5319,29.4673,29.4744,60092.0
2019-06-13 11:25:00,41.06,41.09,41.05,41.07,37904.0,29.4744,29.496,29.4673,29.4816,37904.0
2019-06-13 11:30:00,41.06,41.1,41.06,41.07,60877.0,29.4744,29.5032,29.4744,29.4816,60877.0
2019-06-13 11:35:00,41.08,41.09,41.05,41.09,50724.0,29.4888,29.496,29.4673,29.496,50724.0
2019-06-13 11:40:00,41.08,41.11,41.08,41.11,33469.0,29.4888,29.5103,29.4888,29.5103,33469.0
2019-06-13 11:45:00,41.11,41.12,41.06,41.09,26061.0,29.5103,29.5175,29.4744,29.496,26061.0
2019-06-13 11:50:00,41.09,41.11,41.06,41.08,27831.0,29.496,29.5103,29.4744,29.4888,27831.0
2019-06-13 11:55:00,41.07,41.08,41.02,41.04,41911.0,29.4816,29.4888,29.4457,29.4601,41911.0
2019-06-13 12:00:00,41.05,41.07,41.02,41.06,31029.0,29.4673,29.4816,29.4457,29.4744,31029.0
2019-06-13 12:05:00,41.06,41.09,41.05,41.07,28569.0,29.4744,29.496,29.4673,29.4816,28569.0
2019-06-13 12:10:00,41.07,41.08,41.06,41.07,6428.0,29.4816,29.4888,29.4744,29.4816,6428.0
2019-06-13 12:15:00,41.07,41.07,41.05,41.05,19040.0,29.4816,29.4816,29.4673,29.4673,19040.0
2019-06-13 12:20:00,41.05,41.06,41.02,41.05,21220.0,29.4673,29.4744,29.4457,29.4673,21220.0
2019-06-13 12:25:00,41.05,41.07,41.03,41.04,17304.0,29.4673,29.4816,29.4529,29.4601,17304.0
2019-06-13 12:30:00,41.04,41.05,41.01,41.02,28741.0,29.4601,29.4673,29.4385,29.4457,28741.0
2019-06-13 12:35:00,41.02,41.04,41.01,41.02,18734.0,29.4457,29.4601,29.4385,29.4457,18734.0
2019-06-13 12:40:00,41.03,41.07,41.02,41.06,36377.0,29.4529,29.4816,29.4457,29.4744,36377.0
2019-06-13 12:45:00,41.06,41.07,41.04,41.04,12810.0,29.4744,29.4816,29.4601,29.4601,12810.0
2019-06-13 12:50:00,41.03,41.04,41.01,41.04,31051.0,29.4529,29.4601,29.4385,29.4601,31051.0
2019-06-13 12:55:00,41.04,41.07,41.03,41.06,46323.0,29.4601,29.4816,29.4529,29.4744,46323.0
2019-06-13 13:00:00,41.07,41.1,41.06,41.09,25536.0,29.4816,29.5032,29.4744,29.496,25536.0
2019-06-13 13:05:00,41.08,41.1,41.06,41.1,46030.0,29.4888,29.5032,29.4744,29.5032,46030.0
2019-06-13 13:10:00,41.1,41.11,41.08,41.09,42629.0,29.5032,29.5103,29.4888,29.496,42629.0
2019-06-13 13:15:00,41.1,41.15,41.09,41.15,31631.0,29.5032,29.539,29.496,29.539,31631.0
2019-06-13 13:20:00,41.14,41.18,41.14,41.16,33799.0,29.5319,29.5606,29.5319,29.5462,33799.0
2019-06-13 13:25:00,41.16,41.18,41.14,41.17,12328.0,29.5462,29.5606,29.5319,29.5534,12328.0
2019-06-13 13:30:00,41.18,41.19,41.16,41.16,32921.0,29.5606,29.5678,29.5462,29.5462,32921.0
2019-06-13 13:35:00,41.17,41.19,41.16,41.19,15631.0,29.5534,29.5678,29.5462,29.5678,15631.0
2019-06-13 13:40:00,41.18,41.18,41.16,41.16,18241.0,29.5606,29.5606,29.5462,29.5462,18241.0
2019-06-13 13:45:00,41.16,41.17,41.16,41.16,16792.0,29.5462,29.5534,29.5462,29.5462,16792.0
2019-06-13 13:50:00,41.17,41.17,41.16,41.17,12778.0,29.5534,29.5534,29.5462,29.5534,12778.0
2019-06-13 13:55:00,41.16,41.17,41.15,41.16,17470.0,29.5462,29.5534,29.539,29.5462,17470.0
2019-06-13 14:00:00,41.16,41.16,41.15,41.16,14785.0,29.5462,29.5462,29.539,29.5462,14785.0
2019-06-13 14:05:00,41.15,41.16,41.12,41.12,29085.0,29.539,29.5462,29.5175,29.5175,29085.0
2019-06-13 14:10:00,41.13,41.14,41.12,41.13,30867.0,29.5247,29.5319,29.5175,29.5247,30867.0
2019-06-13 14:15:00,41.13,41.22,41.12,41.21,43608.0,29.5247,29.5893,29.5175,29.5821,43608.0
2019-06-13 14:20:00,41.21,41.21,41.16,41.18,29597.0,29.5821,29.5821,29.5462,29.5606,29597.0
2019-06-13 14:25:00,41.19,41.2,41.14,41.15,36883.0,29.5678,29.5749,29.5319,29.539,36883.0
2019-06-13 14:30:00,41.15,41.15,41.11,41.12,53659.0,29.539,29.539,29.5103,29.5175,53659.0
2019-06-13 14:35:00,41.13,41.21,41.12,41.21,236910.0,29.5247,29.5821,29.5175,29.5821,236910.0
2019-06-13 14:40:00,41.21,41.21,41.18,41.21,107634.0,29.5821,29.5821,29.5606,29.5821,107634.0
2019-06-13 14:45:00,41.21,41.23,41.2,41.22,140806.0,29.5821,29.5965,29.5749,29.5893,140806.0
2019-06-13 14:50:00,41.22,41.22,41.19,41.2,112366.0,29.5893,29.5893,29.5678,29.5749,112366.0
2019-06-13 14:55:00,41.21,41.21,41.18,41.2,111770.0,29.5821,29.5821,29.5606,29.5749,111770.0
2019-06-13 15:00:00,41.21,41.22,41.18,41.18,63810.0,29.5821,29.5893,29.5606,29.5606,63810.0
2019-06-13 15:05:00,41.18,41.19,41.14,41.17,30977.0,29.5606,29.5678,29.5319,29.5534,30977.0
2019-06-13 15:10:00,41.17,41.19,41.17,41.17,68030.0,29.5534,29.5678,29.5534,29.5534,68030.0
2019-06-13 15:15:00,41.17,41.17,41.13,41.16,66889.0,29.5534,29.5534,29.5247,29.5462,66889.0
2019-06-13 15:20:00,41.15,41.19,41.15,41.19,34972.0,29.539,29.5678,29.539,29.5678,34972.0
2019-06-13 15:25:00,41.19,41.2,41.17,41.18,26800.0,29.5678,29.5749,29.5534,29.5606,26800.0
2019-06-13 15:30:00,41.18,41.19,41.16,41.19,51475.0,29.5606,29.5678,29.5462,29.5678,51475.0
2019-06-13 15:35:00,41.19,41.19,41.15,41.17,55047.0,29.5678,29.5678,29.539,29.5534,55047.0
2019-06-13 15:40:00,41.16,41.19,41.16,41.19,63887.0,29.5462,29.5678,29.5462,29.5678,63887.0
2019-06-13 15:45:00,41.19,41.2,41.16,41.18,88576.0,29.5678,29.5749,29.5462,29.5606,88576.0
2019-06-13 15:50:00,41.18,41.2,41.17,41.2,69095.0,29.5606,29.5749,29.5534,29.5749,69095.0
2019-06-13 15:55:00,41.19,41.23,41.18,41.23,172699.0,29.5678,29.5965,29.5606,29.5965,172699.0
2019-06-14 09:30:00,40.87,40.91,40.81,40.84,309365.0,29.3381,29.3668,29.295,29.3165,309365.0
2019-06-14 09:35:00,40.83,40.9,40.82,40.87,116601.0,29.3093,29.3596,29.3022,29.3381,116601.0
2019-06-14 09:40:00,40.87,40.93,40.86,40.89,69927.0,29.3381,29.3811,29.3309,29.3524,69927.0
2019-06-14 09:45:00,40.89,40.93,40.87,40.9,69887.0,29.3524,29.3811,29.3381,29.3596,69887.0
2019-06-14 09:50:00,40.9,40.91,40.84,40.85,59481.0,29.3596,29.3668,29.3165,29.3237,59481.0
2019-06-14 09:55:00,40.85,40.85,40.78,40.82,122739.0,29.3237,29.3237,29.2734,29.3022,122739.0
2019-06-14 10:00:00,40.81,40.89,40.81,40.84,92629.0,29.295,29.3524,29.295,29.3165,92629.0
2019-06-14 10:05:00,40.84,40.88,40.83,40.88,45004.0,29.3165,29.3452,29.3093,29.3452,45004.0
2019-06-14 10:10:00,40.88,40.9,40.82,40.84,43438.0,29.3452,29.3596,29.3022,29.3165,43438.0
2019-06-14 10:15:00,40.83,40.87,40.81,40.86,49888.0,29.3093,29.3381,29.295,29.3309,49888.0
2019-06-14 10:20:00,40.85,40.91,40.85,40.88,77205.0,29.3237,29.3668,29.3237,29.3452,77205.0
2019-06-14 10:25:00,40.88,40.91,40.87,40.87,116310.0,29.3452,29.3668,29.3381,29.3381,116310.0
2019-06-14 10:30:00,40.88,40.9,40.86,40.88,63436.0,29.3452,29.3596,29.3309,29.3452,63436.0
2019-06-14 10:35:00,40.88,40.91,40.88,40.91,121175.0,29.3452,29.3668,29.3452,29.3668,121175.0
2019-06-14 10:40:00,40.91,40.94,40.91,40.93,42947.0,29.3668,29.3883,29.3668,29.3811,42947.0
2019-06-14 10:45:00,40.93,40.97,40.92,40.94,51266.0,29.3811,29.4098,29.3739,29.3883,51266.0
2019-06-14 10:50:00,40.94,40.95,40.88,40.89,45794.0,29.3883,29.3955,29.3452,29.3524,45794.0
2019-06-14 10:55:00,40.9,40.92,40.88,40.91,41792.0,29.3596,29.3739,29.3452,29.3668,41792.0
2019-06-14 11:00:00,40.91,40.93,40.88,40.89,48835.0,29.3668,29.3811,29.3452,29.3524,48835.0
2019-06-14 11:05:00,40.89,40.9,40.86,40.86,20879.0,29.3524,29.3596,29.3309,29.3309,20879.0
2019-06-14 11:10:00,40.87,40.89,40.85,40.89,47222.0,29.3381,29.3524,29.3237,29.3524,47222.0
2019-06-14 11:15:00,40.89,40.89,40.85,40.87,39698.0,29.3524,29.3524,29.3237,29.3381,39698.0
2019-06-14 11:20:00,40.87,40.88,40.82,40.83,48210.0,29.3381,29.3452,29.3022,29.3093,48210.0
2019-06-14 11:25:00,40.83,40.83,40.79,40.8,113065.0,29.3093,29.3093,29.2806,29.2878,113065.0
2019-06-14 11:30:00,40.8,40.81,40.76,40.8,266004.0,29.2878,29.295,29.2591,29.2878,266004.0
2019-06-14 11:35:00,40.8,40.85,40.8,40.84,158978.0,29.2878,29.3237,29.2878,29.3165,158978.0
2019-06-14 11:40:00,40.84,40.86,40.82,40.86,32854.0,29.3165,29.3309,29.3022,29.3309,32854.0
2019-06-14 11:45:00,40.85,40.88,40.85,40.87,51936.0,29.3237,29.3452,29.3237,29.3381,51936.0
2019-06-14 11:50:00,40.87,40.91,40.85,40.9,38070.0,29.3381,29.3668,29.3237,29.3596,38070.0
2019-06-14 11:55:00,40.91,40.94,40.9,40.93,44832.0,29.3668,29.3883,29.3596,29.3811,44832.0
2019-06-14 12:00:00,40.93,40.93,40.91,40.92,19817.0,29.3811,29.3811,29.3668,29.3739,19817.0
2019-06-14 12:05:00,40.92,40.92,40.88,40.91,25518.0,29.3739,29.3739,29.3452,29.3668,25518.0
2019-06-14 12:10:00,40.9,40.9,40.86,40.88,9095.0,29.3596,29.3596,29.3309,29.3452,9095.0
2019-06-14 12:15:00,40.88,40.88,40.84,40.85,4259.0,29.3452,29.3452,29.3165,29.3237,4259.0
2019-06-14 12:20:00,40.84,40.86,40.84,40.86,11386.0,29.3165,29.3309,29.3165,29.3309,11386.0
2019-06-14 12:25:00,40.86,40.86,40.82,40.83,13104.0,29.3309,29.3309,29.3022,29.3093,13104.0
2019-06-14 12:30:00,40.83,40.87,40.83,40.86,20593.0,29.3093,29.3381,29.3093,29.3309,20593.0
2019-06-14 12:35:00,40.86,40.88,40.85,40.88,6529.0,29.3309,29.3452,29.3237,29.3452,6529.0
2019-06-14 12:40:00,40.87,40.89,40.87,40.88,13899.0,29.3381,29.3524,29.3381,29.3452,13899.0
2019-06-14 12:45:00,40.87,40.87,40.84,40.85,15630.0,29.3381,29.3381,29.3165,29.3237,15630.0
2019-06-14 12:50:00,40.85,40.88,40.85,40.86,12721.0,29.3237,29.3452,29.3237,29.3309,12721.0
2019-06-14 12:55:00,40.87,40.87,40.85,40.86,6034.0,29.3381,29.3381,29.3237,29.3309,6034.0
2019-06-14 13:00:00,40.86,40.86,40.83,40.83,12644.0,29.3309,29.3309,29.3093,29.3093,12644.0
2019-06-14 13:05:00,40.83,40.83,40.81,40.83,34406.0,29.3093,29.3093,29.295,29.3093,34406.0
2019-06-14 13:10:00,40.82,40.82,40.8,40.82,20531.0,29.3022,29.3022,29.2878,29.3022,20531.0
2019-06-14 13:15:00,40.82,40.84,40.81,40.84,10199.0,29.3022,29.3165,29.295,29.3165,10199.0
2019-06-14 13:20:00,40.83,40.86,40.82,40.85,17179.0,29.3093,29.3309,29.3022,29.3237,17179.0
2019-06-14 13:25:00,40.85,40.86,40.83,40.84,15400.0,29.3237,29.3309,29.3093,29.3165,15400.0
2019-06-14 13:30:00,40.84,40.85,40.83,40.84,11374.0,29.3165,29.3237,29.3093,29.3165,11374.0
2019-06-14 13:35:00,40.84,40.87,40.83,40.86,12195.0,29.3165,29.3381,29.3093,29.3309,12195.0
2019-06-14 13:40:00,40.85,40.86,40.83,40.84,32196.0,29.3237,29.3309,29.3093,29.3165,32196.0
2019-06-14 13:45:00,40.84,40.84,40.82,40.82,24724.0,29.3165,29.3165,29.3022,29.3022,24724.0
2019-06-14 13:50:00,40.83,40.85,40.82,40.84,33579.0,29.3093,29.3237,29.3022,29.3165,33579.0
2019-06-14 13:55:00,40.84,40.86,40.83,40.84,17188.0,29.3165,29.3309,29.3093,29.3165,17188.0
2019-06-14 14:00:00,40.84,40.87,40.84,40.87,25943.0,29.3165,29.3381,29.3165,29.3381,25943.0
2019-06-14 14:05:00,40.87,40.88,40.85,40.87,16443.0,29.3381,29.3452,29.3237,29.3381,16443.0
2019-06-14 14:10:00,40.87,40.87,40.84,40.85,39080.0,29.3381,29.3381,29.3165,29.3237,39080.0
2019-06-14 14:15:00,40.84,40.86,40.84,40.84,12547.0,29.3165,29.3309,29.3165,29.3165,12547.0
2019-06-14 14:20:00,40.85,40.86,40.84,40.84,17858.0,29.3237,29.3309,29.3165,29.3165,17858.0
2019-06-14 14:25:00,40.84,40.85,40.83,40.84,18216.0,29.3165,29.3237,29.3093,29.3165,18216.0
2019-06-14 14:30:00,40.84,40.87,40.83,40.87,32880.0,29.3165,29.3381,29.3093,29.3381,32880.0
2019-06-14 14:35:00,40.87,40.88,40.86,40.87,31593.0,29.3381,29.3452,29.3309,29.3381,31593.0
2019-06-14 14:40:00,40.87,40.87,40.85,40.86,17107.0,29.3381,29.3381,29.3237,29.3309,17107.0
2019-06-14 14:45:00,40.86,40.87,40.85,40.87,32048.0,29.3309,29.3381,29.3237,29.3381,32048.0
2019-06-14 14:50:00,40.87,40.87,40.83,40.86,42052.0,29.3381,29.3381,29.3093,29.3309,42052.0
2019-06-14 14:55:00,40.86,40.86,40.84,40.84,35460.0,29.3309,29.3309,29.3165,29.3165,35460.0
2019-06-14 15:00:00,40.84,40.88,40.84,40.86,42710.0,29.3165,29.3452,29.3165,29.3309,42710.0
2019-06-14 15:05:00,40.86,40.89,40.86,40.89,22838.0,29.3309,29.3524,29.3309,29.3524,22838.0
2019-06-14 15:10:00,40.89,40.9,40.87,40.9,29754.0,29.3524,29.3596,29.3381,29.3596,29754.0
2019-06-14 15:15:00,40.9,40.91,40.87,40.88,32408.0,29.3596,29.3668,29.3381,29.3452,32408.0
2019-06-14 15:20:00,40.88,40.89,40.87,40.88,21136.0,29.3452,29.3524,29.3381,29.3452,21136.0
2019-06-14 15:25:00,40.89,40.89,40.86,40.88,30051.0,29.3524,29.3524,29.3309,29.3452,30051.0
2019-06-14 15:30:00,40.88,40.88,40.85,40.87,43677.0,29.3452,29.3452,29.3237,29.3381,43677.0
2019-06-14 15:35:00,40.87,40.88,40.86,40.86,52079.0,29.3381,29.3452,29.3309,29.3309,52079.0
2019-06-14 15:40:00,40.87,40.87,40.85,40.86,29344.0,29.3381,29.3381,29.3237,29.3309,29344.0
2019-06-14 15:45:00,40.86,40.86,40.85,40.86,18643.0,29.3309,29.3309,29.3237,29.3309,18643.0
2019-06-14 15:50:00,40.85,40.88,40.85,40.87,75658.0,29.3237,29.3452,29.3237,29.3381,75658.0
2019-06-14 15:55:00,40.87,40.91,40.86,40.91,251326.0,29.3381,29.3668,29.3309,29.3668,251326.0
2019-06-17 09:30:00,40.45,40.46,40.32,40.36,361062.0,29.0366,29.0437,28.9432,28.972,361062.0
2019-06-17 09:35:00,40.36,40.48,40.35,40.41,129778.0,28.972,29.0581,28.9648,29.0078,129778.0
2019-06-17 09:40:00,40.41,40.47,40.39,40.45,129498.0,29.0078,29.0509,28.9935,29.0366,129498.0
2019-06-17 09:45:00,40.45,40.54,40.44,40.53,104636.0,29.0366,29.1012,29.0294,29.094,104636.0
2019-06-17 09:50:00,40.54,40.56,40.48,40.51,119330.0,29.1012,29.1155,29.0581,29.0796,119330.0
2019-06-17 09:55:00,40.51,40.53,40.45,40.47,73681.0,29.0796,29.094,29.0366,29.0509,73681.0
2019-06-17 10:00:00,40.47,40.53,40.45,40.49,73353.0,29.0509,29.094,29.0366,29.0653,73353.0
2019-06-17 10:05:00,40.5,40.52,40.47,40.51,75395.0,29.0725,29.0868,29.0509,29.0796,75395.0
2019-06-17 10:10:00,40.51,40.51,40.46,40.48,43556.0,29.0796,29.0796,29.0437,29.0581,43556.0
2019-06-17 10:15:00,40.48,40.49,40.45,40.47,54747.0,29.0581,29.0653,29.0366,29.0509,54747.0
2019-06-17 10:20:00,40.48,40.48,40.45,40.46,31626.0,29.0581,29.0581,29.0366,29.0437,31626.0
2019-06-17 10:25:00,40.47,40.5,40.46,40.49,47215.0,29.0509,29.0725,29.0437,29.0653,47215.0
2019-06-17 10:30:00,40.5,40.55,40.49,40.55,61486.0,29.0725,29.1083,29.0653,29.1083,61486.0
2019-06-17 10:35:00,40.55,40.59,40.53,40.55,58921.0,29.1083,29.1371,29.094,29.1083,58921.0
2019-06-17 10:40:00,40.54,40.59,40.54,40.59,66280.0,29.1012,29.1371,29.1012,29.1371,66280.0
2019-06-17 10:45:00,40.59,40.6,40.55,40.57,33726.0,29.1371,29.1442,29.1083,29.1227,33726.0
2019-06-17 10:50:00,40.57,40.59,40.55,40.58,54331.0,29.1227,29.1371,29.1083,29.1299,54331.0
2019-06-17 10:55:00,40.58,40.58,40.52,40.52,76950.0,29.1299,29.1299,29.0868,29.0868,76950.0
2019-06-17 11:00:00,40.52,40.57,40.51,40.57,62244.0,29.0868,29.1227,29.0796,29.1227,62244.0
2019-06-17 11:05:00,40.57,40.58,40.54,40.55,68483.0,29.1227,29.1299,29.1012,29.1083,68483.0
2019-06-17 11:10:00,40.55,40.56,40.51,40.52,49609.0,29.1083,29.1155,29.0796,29.0868,49609.0
2019-06-17 11:15:00,40.51,40.55,40.5,40.55,53671.0,29.0796,29.1083,29.0725,29.1083,53671.0
2019-06-17 11:20:00,40.55,40.57,40.51,40.52,61844.0,29.1083,29.1227,29.0796,29.0868,61844.0
2019-06-17 11:25:00,40.52,40.53,40.49,40.49,75669.0,29.0868,29.094,29.0653,29.0653,75669.0
2019-06-17 11:30:00,40.49,40.52,40.47,40.52,139637.0,29.0653,29.0868,29.0509,29.0868,139637.0
2019-06-17 11:35:00,40.52,40.58,40.51,40.57,55551.0,29.0868,29.1299,29.0796,29.1227,55551.0
2019-06-17 11:40:00,40.56,40.59,40.56,40.59,33600.0,29.1155,29.1371,29.1155,29.1371,33600.0
2019-06-17 11:45:00,40.58,40.62,40.58,40.61,46433.0,29.1299,29.1586,29.1299,29.1514,46433.0
2019-06-17 11:50:00,40.62,40.63,40.61,40.63,17945.0,29.1586,29.1658,29.1514,29.1658,17945.0
2019-06-17 11:55:00,40.63,40.67,40.62,40.66,37924.0,29.1658,29.1945,29.1586,29.1873,37924.0
2019-06-17 12:00:00,40.66,40.68,40.63,40.63,41548.0,29.1873,29.2017,29.1658,29.1658,41548.0
2019-06-17 12:05:00,40.63,40.65,40.62,40.64,24196.0,29.1658,29.1801,29.1586,29.1729,24196.0
2019-06-17 12:10:00,40.64,40.64,40.61,40.63,26831.0,29.1729,29.1729,29.1514,29.1658,26831.0
2019-06-17 12:15:00,40.63,40.64,40.61,40.61,16277.0,29.1658,29.1729,29.1514,29.1514,16277.0
2019-06-17 12:20:00,40.61,40.63,40.6,40.62,32918.0,29.1514,29.1658,29.1442,29.1586,32918.0
2019-06-17 12:25:00,40.63,40.64,40.61,40.64,13072.0,29.1658,29.1729,29.1514,29.1729,13072.0
2019-06-17 12:30:00,40.64,40.67,40.63,40.63,22874.0,29.1729,29.1945,29.1658,29.1658,22874.0
2019-06-17 12:35:00,40.64,40.65,40.61,40.62,20631.0,29.1729,29.1801,29.1514,29.1586,20631.0
2019-06-17 12:40:00,40.62,40.64,40.62,40.63,12402.0,29.1586,29.1729,29.1586,29.1658,12402.0
2019-06-17 12:45:00,40.63,40.63,40.61,40.63,9281.0,29.1658,29.1658,29.1514,29.1658,9281.0
2019-06-17 12:50:00,40.63,40.63,40.6,40.6,22767.0,29.1658,29.1658,29.1442,29.1442,22767.0
2019-06-17 12:55:00,40.61,40.61,40.57,40.59,57597.0,29.1514,29.1514,29.1227,29.1371,57597.0
2019-06-17 13:00:00,40.59,40.6,40.57,40.59,15236.0,29.1371,29.1442,29.1227,29.1371,15236.0
2019-06-17 13:05:00,40.59,40.6,40.57,40.58,20408.0,29.1371,29.1442,29.1227,29.1299,20408.0
2019-06-17 13:10:00,40.58,40.59,40.57,40.58,21726.0,29.1299,29.1371,29.1227,29.1299,21726.0
2019-06-17 13:15:00,40.58,40.59,40.57,40.59,14221.0,29.1299,29.1371,29.1227,29.1371,14221.0
2019-06-17 13:20:00,40.58,40.58,40.56,40.57,11613.0,29.1299,29.1299,29.1155,29.1227,11613.0
2019-06-17 13:25:00,40.57,40.57,40.54,40.55,39957.0,29.1227,29.1227,29.1012,29.1083,39957.0
2019-06-17 13:30:00,40.55,40.55,40.52,40.54,79378.0,29.1083,29.1083,29.0868,29.1012,79378.0
2019-06-17 13:35:00,40.53,40.55,40.52,40.55,28685.0,29.094,29.1083,29.0868,29.1083,28685.0
2019-06-17 13:40:00,40.54,40.55,40.5,40.51,42622.0,29.1012,29.1083,29.0725,29.0796,42622.0
2019-06-17 13:45:00,40.51,40.51,40.48,40.48,33543.0,29.0796,29.0796,29.0581,29.0581,33543.0
2019-06-17 13:50:00,40.49,40.49,40.48,40.49,18091.0,29.0653,29.0653,29.0581,29.0653,18091.0
2019-06-17 13:55:00,40.49,40.49,40.46,40.47,46144.0,29.0653,29.0653,29.0437,29.0509,46144.0
2019-06-17 14:00:00,40.47,40.51,40.46,40.51,39986.0,29.0509,29.0796,29.0437,29.0796,39986.0
2019-06-17 14:05:00,40.51,40.53,40.49,40.51,52690.0,29.0796,29.094,29.0653,29.0796,52690.0
2019-06-17 14:10:00,40.52,40.53,40.51,40.52,34522.0,29.0868,29.094,29.0796,29.0868,34522.0
2019-06-17 14:15:00,40.52,40.52,40.49,40.5,19562.0,29.0868,29.0868,29.0653,29.0725,19562.0
2019-06-17 14:20:00,40.5,40.51,40.49,40.49,25318.0,29.0725,29.0796,29.0653,29.0653,25318.0
2019-06-17 14:25:00,40.49,40.5,40.47,40.47,32550.0,29.0653,29.0725,29.0509,29.0509,32550.0
2019-06-17 14:30:00,40.48,40.49,40.46,40.47,32628.0,29.0581,29.0653,29.0437,29.0509,32628.0
2019-06-17 14:35:00,40.47,40.48,40.46,40.46,21319.0,29.0509,29.0581,29.0437,29.0437,21319.0
2019-06-17 14:40:00,40.46,40.47,40.44,40.45,35769.0,29.0437,29.0509,29.0294,29.0366,35769.0
2019-06-17 14:45:00,40.45,40.46,40.44,40.45,34844.0,29.0366,29.0437,29.0294,29.0366,34844.0
2019-06-17 14:50:00,40.45,40.48,40.45,40.48,23093.0,29.0366,29.0581,29.0366,29.0581,23093.0
2019-06-17 14:55:00,40.47,40.48,40.46,40.47,23307.0,29.0509,29.0581,29.0437,29.0509,23307.0
2019-06-17 15:00:00,40.47,40.47,40.45,40.47,31302.0,29.0509,29.0509,29.0366,29.0509,31302.0
2019-06-17 15:05:00,40.47,40.51,40.46,40.51,27413.0,29.0509,29.0796,29.0437,29.0796,27413.0
2019-06-17 15:10:00,40.51,40.52,40.5,40.52,35055.0,29.0796,29.0868,29.0725,29.0868,35055.0
2019-06-17 15:15:00,40.52,40.54,40.51,40.54,35703.0,29.0868,29.1012,29.0796,29.1012,35703.0
2019-06-17 15:20:00,40.54,40.55,40.53,40.54,42686.0,29.1012,29.1083,29.094,29.1012,42686.0
2019-06-17 15:25:00,40.54,40.55,40.53,40.54,40026.0,29.1012,29.1083,29.094,29.1012,40026.0
2019-06-17 15:30:00,40.53,40.54,40.51,40.52,51560.0,29.094,29.1012,29.0796,29.0868,51560.0
2019-06-17 15:35:00,40.52,40.54,40.52,40.54,43986.0,29.0868,29.1012,29.0868,29.1012,43986.0
2019-06-17 15:40:00,40.54,40.54,40.51,40.52,67224.0,29.1012,29.1012,29.0796,29.0868,67224.0
2019-06-17 15:45:00,40.53,40.54,40.5,40.51,134081.0,29.094,29.1012,29.0725,29.0796,134081.0
2019-06-17 15:50:00,40.51,40.52,40.48,40.48,118579.0,29.0796,29.0868,29.0581,29.0581,118579.0
2019-06-17 15:55:00,40.49,40.49,40.44,40.44,330703.0,29.0653,29.0653,29.0294,29.0294,330703.0
2019-06-18 09:30:00,40.93,40.99,40.89,40.91,167360.0,29.3811,29.4242,29.3524,29.3668,167360.0
2019-06-18 09:35:00,40.9,40.98,40.87,40.98,86889.0,29.3596,29.417,29.3381,29.417,86889.0
2019-06-18 09:40:00,40.98,41.02,40.95,41.01,88086.0,29.417,29.4457,29.3955,29.4385,88086.0
2019-06-18 09:45:00,41.01,41.09,40.98,41.09,95675.0,29.4385,29.496,29.417,29.496,95675.0
2019-06-18 09:50:00,41.08,41.11,41.04,41.09,72409.0,29.4888,29.5103,29.4601,29.496,72409.0
2019-06-18 09:55:00,41.09,41.1,41.06,41.09,99075.0,29.496,29.5032,29.4744,29.496,99075.0
2019-06-18 10:00:00,41.09,41.13,41.08,41.12,76096.0,29.496,29.5247,29.4888,29.5175,76096.0
2019-06-18 10:05:00,41.12,41.14,41.04,41.05,61600.0,29.5175,29.5319,29.4601,29.4673,61600.0
2019-06-18 10:10:00,41.05,41.07,41.0,41.03,41047.0,29.4673,29.4816,29.4314,29.4529,41047.0
2019-06-18 10:15:00,41.03,41.07,41.0,41.07,31744.0,29.4529,29.4816,29.4314,29.4816,31744.0
2019-06-18 10:20:00,41.07,41.11,41.04,41.08,32566.0,29.4816,29.5103,29.4601,29.4888,32566.0
2019-06-18 10:25:00,41.08,41.11,41.06,41.09,63905.0,29.4888,29.5103,29.4744,29.496,63905.0
2019-06-18 10:30:00,41.1,41.18,41.1,41.15,60229.0,29.5032,29.5606,29.5032,29.539,60229.0
2019-06-18 10:35:00,41.15,41.2,41.14,41.18,27582.0,29.539,29.5749,29.5319,29.5606,27582.0
2019-06-18 10:40:00,41.18,41.2,41.16,41.2,29511.0,29.5606,29.5749,29.5462,29.5749,29511.0
2019-06-18 10:45:00,41.19,41.24,41.17,41.23,36421.0,29.5678,29.6037,29.5534,29.5965,36421.0
2019-06-18 10:50:00,41.23,41.24,41.19,41.22,78883.0,29.5965,29.6037,29.5678,29.5893,78883.0
2019-06-18 10:55:00,41.22,41.24,41.22,41.23,24576.0,29.5893,29.6037,29.5893,29.5965,24576.0
2019-06-18 11:00:00,41.23,41.27,41.21,41.26,49041.0,29.5965,29.6252,29.5821,29.618,49041.0
2019-06-18 11:05:00,41.26,41.28,41.25,41.26,26355.0,29.618,29.6324,29.6108,29.618,26355.0
2019-06-18 11:10:00,41.27,41.27,41.22,41.23,23934.0,29.6252,29.6252,29.5893,29.5965,23934.0
2019-06-18 11:15:00,41.22,41.24,41.2,41.21,51091.0,29.5893,29.6037,29.5749,29.5821,51091.0
2019-06-18 11:20:00,41.21,41.27,41.19,41.21,56142.0,29.5821,29.6252,29.5678,29.5821,56142.0
2019-06-18 11:25:00,41.21,41.24,41.19,41.23,46902.0,29.5821,29.6037,29.5678,29.5965,46902.0
2019-06-18 11:30:00,41.23,41.23,41.14,41.18,118504.0,29.5965,29.5965,29.5319,29.5606,118504.0
2019-06-18 11:35:00,41.17,41.17,41.1,41.1,83218.0,29.5534,29.5534,29.5032,29.5032,83218.0
2019-06-18 11:40:00,41.11,41.13,41.06,41.08,73668.0,29.5103,29.5247,29.4744,29.4888,73668.0
2019-06-18 11:45:00,41.09,41.09,41.03,41.03,36345.0,29.496,29.496,29.4529,29.4529,36345.0
2019-06-18 11:50:00,41.03,41.06,41.02,41.05,28604.0,29.4529,29.4744,29.4457,29.4673,28604.0
2019-06-18 11:55:00,41.05,41.05,41.02,41.05,22451.0,29.4673,29.4673,29.4457,29.4673,22451.0
2019-06-18 12:00:00,41.05,41.08,41.04,41.06,24090.0,29.4673,29.4888,29.4601,29.4744,24090.0
2019-06-18 12:05:00,41.05,41.07,41.04,41.07,11708.0,29.4673,29.4816,29.4601,29.4816,11708.0
2019-06-18 12:10:00,41.07,41.08,41.03,41.03,23093.0,29.4816,29.4888,29.4529,29.4529,23093.0
2019-06-18 12:15:00,41.03,41.06,41.02,41.05,22532.0,29.4529,29.4744,29.4457,29.4673,22532.0
2019-06-18 12:20:00,41.05,41.08,41.04,41.07,20388.0,29.4673,29.4888,29.4601,29.4816,20388.0
2019-06-18 12:25:00,41.08,41.11,41.08,41.11,18775.0,29.4888,29.5103,29.4888,29.5103,18775.0
2019-06-18 12:30:00,41.1,41.12,41.1,41.1,18936.0,29.5032,29.5175,29.5032,29.5032,18936.0
2019-06-18 12:35:00,41.1,41.12,41.09,41.1,24569.0,29.5032,29.5175,29.496,29.5032,24569.0
2019-06-18 12:40:00,41.09,41.12,41.09,41.11,15793.0,29.496,29.5175,29.496,29.5103,15793.0
2019-06-18 12:45:00,41.11,41.11,41.08,41.09,42660.0,29.5103,29.5103,29.4888,29.496,42660.0
2019-06-18 12:50:00,41.09,41.09,41.03,41.05,13866.0,29.496,29.496,29.4529,29.4673,13866.0
2019-06-18 12:55:00,41.05,41.06,41.04,41.05,9710.0,29.4673,29.4744,29.4601,29.4673,9710.0
2019-06-18 13:00:00,41.05,41.05,41.01,41.01,17691.0,29.4673,29.4673,29.4385,29.4385,17691.0
2019-06-18 13:05:00,41.01,41.02,40.97,41.0,47934.0,29.4385,29.4457,29.4098,29.4314,47934.0
2019-06-18 13:10:00,41.01,41.03,41.0,41.02,11835.0,29.4385,29.4529,29.4314,29.4457,11835.0
2019-06-18 13:15:00,41.01,41.04,41.01,41.02,13806.0,29.4385,29.4601,29.4385,29.4457,13806.0
2019-06-18 13:20:00,41.02,41.03,40.98,41.0,14937.0,29.4457,29.4529,29.417,29.4314,14937.0
2019-06-18 13:25:00,41.0,41.01,40.96,40.98,20892.0,29.4314,29.4385,29.4027,29.417,20892.0
2019-06-18 13:30:00,40.97,40.99,40.97,40.98,25470.0,29.4098,29.4242,29.4098,29.417,25470.0
2019-06-18 13:35:00,40.98,41.03,40.97,41.01,20305.0,29.417,29.4529,29.4098,29.4385,20305.0
2019-06-18 13:40:00,41.01,41.04,41.0,41.02,22492.0,29.4385,29.4601,29.4314,29.4457,22492.0
2019-06-18 13:45:00,41.03,41.03,41.02,41.02,9096.0,29.4529,29.4529,29.4457,29.4457,9096.0
2019-06-18 13:50:00,41.01,41.05,41.0,41.04,29039.0,29.4385,29.4673,29.4314,29.4601,29039.0
2019-06-18 13:55:00,41.05,41.06,41.04,41.05,9913.0,29.4673,29.4744,29.4601,29.4673,9913.0
2019-06-18 14:00:00,41.05,41.07,41.01,41.02,47493.0,29.4673,29.4816,29.4385,29.4457,47493.0
2019-06-18 14:05:00,41.01,41.05,40.99,41.04,27876.0,29.4385,29.4673,29.4242,29.4601,27876.0
2019-06-18 14:10:00,41.04,41.08,41.04,41.07,24174.0,29.4601,29.4888,29.4601,29.4816,24174.0
2019-06-18 14:15:00,41.07,41.14,41.07,41.13,26990.0,29.4816,29.5319,29.4816,29.5247,26990.0
2019-06-18 14:20:00,41.13,41.16,41.12,41.15,21606.0,29.5247,29.5462,29.5175,29.539,21606.0
2019-06-18 14:25:00,41.15,41.18,41.15,41.17,21657.0,29.539,29.5606,29.539,29.5534,21657.0
2019-06-18 14:30:00,41.17,41.19,41.16,41.17,23055.0,29.5534,29.5678,29.5462,29.5534,23055.0
2019-06-18 14:35:00,41.17,41.19,41.16,41.17,21428.0,29.5534,29.5678,29.5462,29.5534,21428.0
2019-06-18 14:40:00,41.17,41.19,41.15,41.17,17476.0,29.5534,29.5678,29.539,29.5534,17476.0
2019-06-18 14:45:00,41.17,41.18,41.15,41.15,28835.0,29.5534,29.5606,29.539,29.539,28835.0
2019-06-18 14:50:00,41.16,41.16,41.14,41.15,33032.0,29.5462,29.5462,29.5319,29.539,33032.0
2019-06-18 14:55:00,41.15,41.17,41.14,41.16,27110.0,29.539,29.5534,29.5319,29.5462,27110.0
2019-06-18 15:00:00,41.16,41.2,41.15,41.2,46680.0,29.5462,29.5749,29.539,29.5749,46680.0
2019-06-18 15:05:00,41.2,41.21,41.18,41.19,64513.0,29.5749,29.5821,29.5606,29.5678,64513.0
2019-06-18 15:10:00,41.19,41.21,41.18,41.19,34884.0,29.5678,29.5821,29.5606,29.5678,34884.0
2019-06-18 15:15:00,41.19,41.19,41.16,41.17,35308.0,29.5678,29.5678,29.5462,29.5534,35308.0
2019-06-18 15:20:00,41.18,41.18,41.16,41.18,44684.0,29.5606,29.5606,29.5462,29.5606,44684.0
2019-06-18 15:25:00,41.18,41.18,41.15,41.17,46953.0,29.5606,29.5606,29.539,29.5534,46953.0
2019-06-18 15:30:00,41.16,41.17,41.12,41.13,45607.0,29.5462,29.5534,29.5175,29.5247,45607.0
2019-06-18 15:35:00,41.13,41.15,41.13,41.13,39740.0,29.5247,29.539,29.5247,29.5247,39740.0
2019-06-18 15:40:00,41.13,41.13,41.11,41.12,50683.0,29.5247,29.5247,29.5103,29.5175,50683.0
2019-06-18 15:45:00,41.12,41.13,41.11,41.12,56083.0,29.5175,29.5247,29.5103,29.5175,56083.0
2019-06-18 15:50:00,41.12,41.13,41.07,41.08,114318.0,29.5175,29.5247,29.4816,29.4888,114318.0
2019-06-18 15:55:00,41.07,41.1,41.05,41.08,240568.0,29.4816,29.5032,29.4673,29.4888,240568.0
2019-06-19 09:30:00,41.3,41.31,41.24,41.25,153814.0,29.6467,29.6539,29.6037,29.6108,153814.0
2019-06-19 09:35:00,41.24,41.24,41.16,41.2,75286.0,29.6037,29.6037,29.5462,29.5749,75286.0
2019-06-19 09:40:00,41.19,41.21,41.13,41.14,105847.0,29.5678,29.5821,29.5247,29.5319,105847.0
2019-06-19 09:45:00,41.14,41.15,41.09,41.13,138661.0,29.5319,29.539,29.496,29.5247,138661.0
2019-06-19 09:50:00,41.13,41.22,41.12,41.21,48353.0,29.5247,29.5893,29.5175,29.5821,48353.0
2019-06-19 09:55:00,41.22,41.23,41.2,41.21,36700.0,29.5893,29.5965,29.5749,29.5821,36700.0
2019-06-19 10:00:00,41.21,41.25,41.2,41.21,31391.0,29.5821,29.6108,29.5749,29.5821,31391.0
2019-06-19 10:05:00,41.21,41.25,41.2,41.22,21703.0,29.5821,29.6108,29.5749,29.5893,21703.0
2019-06-19 10:10:00,41.22,41.24,41.18,41.23,55344.0,29.5893,29.6037,29.5606,29.5965,55344.0
2019-06-19 10:15:00,41.23,41.26,41.17,41.17,81844.0,29.5965,29.618,29.5534,29.5534,81844.0
2019-06-19 10:20:00,41.18,41.18,41.12,41.13,44554.0,29.5606,29.5606,29.5175,29.5247,44554.0
2019-06-19 10:25:00,41.14,41.18,41.13,41.16,34532.0,29.5319,29.5606,29.5247,29.5462,34532.0
2019-06-19 10:30:00,41.16,41.37,41.15,41.32,227249.0,29.5462,29.697,29.539,29.6611,227249.0
2019-06-19 10:35:00,41.33,41.35,41.3,41.32,31905.0,29.6683,29.6826,29.6467,29.6611,31905.0
2019-06-19 10:40:00,41.33,41.34,41.27,41.32,28034.0,29.6683,29.6754,29.6252,29.6611,28034.0
2019-06-19 10:45:00,41.32,41.32,41.27,41.27,40830.0,29.6611,29.6611,29.6252,29.6252,40830.0
2019-06-19 10:50:00,41.27,41.28,41.24,41.26,43589.0,29.6252,29.6324,29.6037,29.618,43589.0
2019-06-19 10:55:00,41.25,41.25,41.22,41.24,29245.0,29.6108,29.6108,29.5893,29.6037,29245.0
2019-06-19 11:00:00,41.25,41.26,41.21,41.23,53451.0,29.6108,29.618,29.5821,29.5965,53451.0
2019-06-19 11:05:00,41.23,41.23,41.17,41.17,31093.0,29.5965,29.5965,29.5534,29.5534,31093.0
2019-06-19 11:10:00,41.17,41.21,41.16,41.2,18500.0,29.5534,29.5821,29.5462,29.5749,18500.0
2019-06-19 11:15:00,41.21,41.21,41.15,41.16,23331.0,29.5821,29.5821,29.539,29.5462,23331.0
2019-06-19 11:20:00,41.17,41.17,41.1,41.11,73229.0,29.5534,29.5534,29.5032,29.5103,73229.0
2019-06-19 11:25:00,41.11,41.12,41.07,41.08,70278.0,29.5103,29.5175,29.4816,29.4888,70278.0
2019-06-19 11:30:00,41.09,41.13,41.06,41.07,89659.0,29.496,29.5247,29.4744,29.4816,89659.0
2019-06-19 11:35:00,41.07,41.08,41.05,41.06,39625.0,29.4816,29.4888,29.4673,29.4744,39625.0
2019-06-19 11:40:00,41.06,41.09,41.05,41.08,33141.0,29.4744,29.496,29.4673,29.4888,33141.0
2019-06-19 11:45:00,41.08,41.08,41.05,41.06,40133.0,29.4888,29.4888,29.4673,29.4744,40133.0
2019-06-19 11:50:00,41.06,41.06,41.0,41.0,18650.0,29.4744,29.4744,29.4314,29.4314,18650.0
2019-06-19 11:55:00,41.01,41.01,40.98,41.0,47346.0,29.4385,29.4385,29.417,29.4314,47346.0
2019-06-19 12:00:00,41.0,41.04,40.99,41.02,43547.0,29.4314,29.4601,29.4242,29.4457,43547.0
2019-06-19 12:05:00,41.03,41.04,41.02,41.02,17971.0,29.4529,29.4601,29.4457,29.4457,17971.0
2019-06-19 12:10:00,41.03,41.03,41.01,41.01,15117.0,29.4529,29.4529,29.4385,29.4385,15117.0
2019-06-19 12:15:00,41.01,41.03,41.0,41.01,20611.0,29.4385,29.4529,29.4314,29.4385,20611.0
2019-06-19 12:20:00,41.01,41.02,40.99,40.99,17035.0,29.4385,29.4457,29.4242,29.4242,17035.0
2019-06-19 12:25:00,40.99,41.01,40.98,40.99,23230.0,29.4242,29.4385,29.417,29.4242,23230.0
2019-06-19 12:30:00,41.0,41.0,40.98,40.98,15786.0,29.4314,29.4314,29.417,29.417,15786.0
2019-06-19 12:35:00,40.98,41.0,40.96,40.99,18341.0,29.417,29.4314,29.4027,29.4242,18341.0
2019-06-19 12:40:00,40.99,40.99,40.97,40.98,12039.0,29.4242,29.4242,29.4098,29.417,12039.0
2019-06-19 12:45:00,40.97,40.98,40.96,40.96,12339.0,29.4098,29.417,29.4027,29.4027,12339.0
2019-06-19 12:50:00,40.96,40.98,40.96,40.96,16097.0,29.4027,29.417,29.4027,29.4027,16097.0
2019-06-19 12:55:00,40.97,41.0,40.96,40.99,14503.0,29.4098,29.4314,29.4027,29.4242,14503.0
2019-06-19 13:00:00,41.0,41.04,40.99,41.02,28194.0,29.4314,29.4601,29.4242,29.4457,28194.0
2019-06-19 13:05:00,41.03,41.05,41.02,41.02,14690.0,29.4529,29.4673,29.4457,29.4457,14690.0
2019-06-19 13:10:00,41.03,41.04,41.02,41.02,11418.0,29.4529,29.4601,29.4457,29.4457,11418.0
2019-06-19 13:15:00,41.02,41.04,41.02,41.02,10877.0,29.4457,29.4601,29.4457,29.4457,10877.0
2019-06-19 13:20:00,41.02,41.05,41.02,41.05,19401.0,29.4457,29.4673,29.4457,29.4673,19401.0
2019-06-19 13:25:00,41.05,41.05,41.03,41.03,7104.0,29.4673,29.4673,29.4529,29.4529,7104.0
2019-06-19 13:30:00,41.04,41.06,41.03,41.05,18513.0,29.4601,29.4744,29.4529,29.4673,18513.0
2019-06-19 13:35:00,41.05,41.08,41.04,41.08,26893.0,29.4673,29.4888,29.4601,29.4888,26893.0
2019-06-19 13:40:00,41.07,41.07,41.04,41.05,15933.0,29.4816,29.4816,29.4601,29.4673,15933.0
2019-06-19 13:45:00,41.04,41.06,41.03,41.06,20025.0,29.4601,29.4744,29.4529,29.4744,20025.0
2019-06-19 13:50:00,41.05,41.07,41.04,41.05,117931.0,29.4673,29.4816,29.4601,29.4673,117931.0
2019-06-19 13:55:00,41.05,41.07,41.04,41.05,23592.0,29.4673,29.4816,29.4601,29.4673,23592.0
2019-06-19 14:00:00,41.06,41.19,41.02,41.17,80279.0,29.4744,29.5678,29.4457,29.5534,80279.0
2019-06-19 14:05:00,41.18,41.2,41.06,41.09,33063.0,29.5606,29.5749,29.4744,29.496,33063.0
2019-06-19 14:10:00,41.09,41.16,41.09,41.14,22609.0,29.496,29.5462,29.496,29.5319,22609.0
2019-06-19 14:15:00,41.15,41.15,41.1,41.1,14725.0,29.539,29.539,29.5032,29.5032,14725.0
2019-06-19 14:20:00,41.09,41.11,41.05,41.06,27612.0,29.496,29.5103,29.4673,29.4744,27612.0
2019-06-19 14:25:00,41.05,41.08,41.04,41.07,23194.0,29.4673,29.4888,29.4601,29.4816,23194.0
2019-06-19 14:30:00,41.07,41.14,41.07,41.12,54092.0,29.4816,29.5319,29.4816,29.5175,54092.0
2019-06-19 14:35:00,41.12,41.15,41.07,41.07,19776.0,29.5175,29.539,29.4816,29.4816,19776.0
2019-06-19 14:40:00,41.07,41.1,41.05,41.08,22341.0,29.4816,29.5032,29.4673,29.4888,22341.0
2019-06-19 14:45:00,41.08,41.1,41.04,41.05,25699.0,29.4888,29.5032,29.4601,29.4673,25699.0
2019-06-19 14:50:00,41.05,41.12,41.05,41.1,18439.0,29.4673,29.5175,29.4673,29.5032,18439.0
2019-06-19 14:55:00,41.11,41.15,41.1,41.14,42744.0,29.5103,29.539,29.5032,29.5319,42744.0
2019-06-19 15:00:00,41.13,41.14,41.1,41.11,28716.0,29.5247,29.5319,29.5032,29.5103,28716.0
2019-06-19 15:05:00,41.12,41.13,41.09,41.11,21816.0,29.5175,29.5247,29.496,29.5103,21816.0
2019-06-19 15:10:00,41.11,41.12,41.09,41.11,14572.0,29.5103,29.5175,29.496,29.5103,14572.0
2019-06-19 15:15:00,41.11,41.12,41.09,41.11,27315.0,29.5103,29.5175,29.496,29.5103,27315.0
2019-06-19 15:20:00,41.11,41.11,41.08,41.09,22518.0,29.5103,29.5103,29.4888,29.496,22518.0
2019-06-19 15:25:00,41.1,41.12,41.08,41.09,33180.0,29.5032,29.5175,29.4888,29.496,33180.0
2019-06-19 15:30:00,41.09,41.09,41.05,41.06,44179.0,29.496,29.496,29.4673,29.4744,44179.0
2019-06-19 15:35:00,41.06,41.08,41.05,41.05,45761.0,29.4744,29.4888,29.4673,29.4673,45761.0
2019-06-19 15:40:00,41.05,41.1,41.05,41.08,98674.0,29.4673,29.5032,29.4673,29.4888,98674.0
2019-06-19 15:45:00,41.09,41.13,41.08,41.12,88710.0,29.496,29.5247,29.4888,29.5175,88710.0
2019-06-19 15:50:00,41.12,41.14,41.11,41.11,53730.0,29.5175,29.5319,29.5103,29.5103,53730.0
2019-06-19 15:55:00,41.11,41.11,41.08,41.09,62839.0,29.5103,29.5103,29.4888,29.496,62839.0
2019-06-20 09:30:00,41.86,42.03,41.83,42.01,459536.0,30.0487,30.1707,30.0272,30.1564,459536.0
2019-06-20 09:35:00,42.02,42.1,41.99,41.99,212509.0,30.1636,30.221,30.142,30.142,212509.0
2019-06-20 09:40:00,41.99,42.06,41.96,41.98,122410.0,30.142,30.1923,30.1205,30.1349,122410.0
2019-06-20 09:45:00,41.99,42.02,41.94,42.01,83219.0,30.142,30.1636,30.1061,30.1564,83219.0
2019-06-20 09:50:00,42.01,42.03,41.99,41.99,70583.0,30.1564,30.1707,30.142,30.142,70583.0
2019-06-20 09:55:00,42.0,42.0,41.93,41.93,65642.0,30.1492,30.1492,30.099,30.099,65642.0
2019-06-20 10:00:00,41.93,42.0,41.9,41.99,77535.0,30.099,30.1492,30.0774,30.142,77535.0
2019-06-20 10:05:00,41.99,42.0,41.96,41.98,76412.0,30.142,30.1492,30.1205,30.1349,76412.0
2019-06-20 10:10:00,41.98,42.02,41.9,41.9,101899.0,30.1349,30.1636,30.0774,30.0774,101899.0
2019-06-20 10:15:00,41.91,41.95,41.9,41.91,69974.0,30.0846,30.1133,30.0774,30.0846,69974.0
2019-06-20 10:20:00,41.92,41.99,41.91,41.99,54310.0,30.0918,30.142,30.0846,30.142,54310.0
2019-06-20 10:25:00,41.99,42.02,41.98,41.99,77975.0,30.142,30.1636,30.1349,30.142,77975.0
2019-06-20 10:30:00,41.98,42.0,41.93,41.99,123838.0,30.1349,30.1492,30.099,30.142,123838.0
2019-06-20 10:35:00,41.99,42.02,41.97,41.99,60172.0,30.142,30.1636,30.1277,30.142,60172.0
2019-06-20 10:40:00,42.0,42.08,41.98,42.05,407650.0,30.1492,30.2066,30.1349,30.1851,407650.0
2019-06-20 10:45:00,42.05,42.15,42.05,42.14,88174.0,30.1851,30.2569,30.1851,30.2497,88174.0
2019-06-20 10:50:00,42.14,42.16,42.1,42.15,68007.0,30.2497,30.2641,30.221,30.2569,68007.0
2019-06-20 10:55:00,42.15,42.15,42.07,42.07,52069.0,30.2569,30.2569,30.1995,30.1995,52069.0
2019-06-20 11:00:00,42.06,42.14,42.06,42.08,97764.0,30.1923,30.2497,30.1923,30.2066,97764.0
2019-06-20 11:05:00,42.09,42.12,42.07,42.09,84664.0,30.2138,30.2353,30.1995,30.2138,84664.0
2019-06-20 11:10:00,42.09,42.11,42.04,42.04,89694.0,30.2138,30.2282,30.1779,30.1779,89694.0
2019-06-20 11:15:00,42.04,42.07,42.01,42.02,32024.0,30.1779,30.1995,30.1564,30.1636,32024.0
2019-06-20 11:20:00,42.02,42.03,41.98,42.01,42680.0,30.1636,30.1707,30.1349,30.1564,42680.0
2019-06-20 11:25:00,42.0,42.02,41.98,42.0,364896.0,30.1492,30.1636,30.1349,30.1492,364896.0
2019-06-20 11:30:00,42.0,42.01,41.87,41.88,103153.0,30.1492,30.1564,30.0559,30.0631,103153.0
2019-06-20 11:35:00,41.87,41.92,41.85,41.86,66989.0,30.0559,30.0918,30.0415,30.0487,66989.0
2019-06-20 11:40:00,41.87,41.88,41.83,41.85,34507.0,30.0559,30.0631,30.0272,30.0415,34507.0
2019-06-20 11:45:00,41.86,41.93,41.85,41.91,15710.0,30.0487,30.099,30.0415,30.0846,15710.0
2019-06-20 11:50:00,41.92,41.94,41.88,41.88,55622.0,30.0918,30.1061,30.0631,30.0631,55622.0
2019-06-20 11:55:00,41.89,41.89,41.82,41.83,18725.0,30.0702,30.0702,30.02,30.0272,18725.0
2019-06-20 12:00:00,41.83,41.83,41.8,41.82,29767.0,30.0272,30.0272,30.0056,30.02,29767.0
2019-06-20 12:05:00,41.82,41.82,41.79,41.81,17235.0,30.02,30.02,29.9985,30.0128,17235.0
2019-06-20 12:10:00,41.8,41.81,41.74,41.75,51669.0,30.0056,30.0128,29.9626,29.9697,51669.0
2019-06-20 12:15:00,41.75,41.78,41.72,41.77,40389.0,29.9697,29.9913,29.9482,29.9841,40389.0
2019-06-20 12:20:00,41.77,41.81,41.7,41.72,71470.0,29.9841,30.0128,29.9339,29.9482,71470.0
2019-06-20 12:25:00,41.72,41.77,41.72,41.75,32273.0,29.9482,29.9841,29.9482,29.9697,32273.0
2019-06-20 12:30:00,41.74,41.78,41.73,41.74,51530.0,29.9626,29.9913,29.9554,29.9626,51530.0
2019-06-20 12:35:00,41.75,41.78,41.73,41.77,36797.0,29.9697,29.9913,29.9554,29.9841,36797.0
2019-06-20 12:40:00,41.77,41.79,41.76,41.79,14554.0,29.9841,29.9985,29.9769,29.9985,14554.0
2019-06-20 12:45:00,41.79,41.81,41.77,41.8,39393.0,29.9985,30.0128,29.9841,30.0056,39393.0
2019-06-20 12:50:00,41.79,41.83,41.78,41.83,23485.0,29.9985,30.0272,29.9913,30.0272,23485.0
2019-06-20 12:55:00,41.83,41.86,41.8,41.85,39411.0,30.0272,30.0487,30.0056,30.0415,39411.0
2019-06-20 13:00:00,41.85,41.87,41.84,41.86,17364.0,30.0415,30.0559,30.0344,30.0487,17364.0
2019-06-20 13:05:00,41.86,41.89,41.85,41.88,14084.0,30.0487,30.0702,30.0415,30.0631,14084.0
2019-06-20 13:10:00,41.88,41.88,41.85,41.86,16756.0,30.0631,30.0631,30.0415,30.0487,16756.0
2019-06-20 13:15:00,41.87,41.88,41.86,41.87,21361.0,30.0559,30.0631,30.0487,30.0559,21361.0
2019-06-20 13:20:00,41.87,41.89,41.86,41.88,10440.0,30.0559,30.0702,30.0487,30.0631,10440.0
2019-06-20 13:25:00,41.88,41.89,41.87,41.88,39195.0,30.0631,30.0702,30.0559,30.0631,39195.0
2019-06-20 13:30:00,41.87,41.89,41.86,41.88,14954.0,30.0559,30.0702,30.0487,30.0631,14954.0
2019-06-20 13:35:00,41.89,41.89,41.83,41.85,17473.0,30.0702,30.0702,30.0272,30.0415,17473.0
2019-06-20 13:40:00,41.84,41.86,41.84,41.84,10094.0,30.0344,30.0487,30.0344,30.0344,10094.0
2019-06-20 13:45:00,41.85,41.85,41.81,41.81,12526.0,30.0415,30.0415,30.0128,30.0128,12526.0
2019-06-20 13:50:00,41.81,41.83,41.8,41.81,29204.0,30.0128,30.0272,30.0056,30.0128,29204.0
2019-06-20 13:55:00,41.82,41.86,41.81,41.86,23235.0,30.02,30.0487,30.0128,30.0487,23235.0
2019-06-20 14:00:00,41.87,41.91,41.86,41.91,18950.0,30.0559,30.0846,30.0487,30.0846,18950.0
2019-06-20 14:05:00,41.91,41.91,41.88,41.89,25778.0,30.0846,30.0846,30.0631,30.0702,25778.0
2019-06-20 14:10:00,41.89,41.89,41.87,41.88,36647.0,30.0702,30.0702,30.0559,30.0631,36647.0
2019-06-20 14:15:00,41.88,41.89,41.85,41.86,21091.0,30.0631,30.0702,30.0415,30.0487,21091.0
2019-06-20 14:20:00,41.86,41.88,41.84,41.88,20327.0,30.0487,30.0631,30.0344,30.0631,20327.0
2019-06-20 14:25:00,41.88,41.93,41.87,41.91,27931.0,30.0631,30.099,30.0559,30.0846,27931.0
2019-06-20 14:30:00,41.91,41.93,41.89,41.93,16688.0,30.0846,30.099,30.0702,30.099,16688.0
2019-06-20 14:35:00,41.92,41.93,41.91,41.91,11199.0,30.0918,30.099,30.0846,30.0846,11199.0
2019-06-20 14:40:00,41.92,41.93,41.9,41.93,19020.0,30.0918,30.099,30.0774,30.099,19020.0
2019-06-20 14:45:00,41.93,41.93,41.9,41.91,26342.0,30.099,30.099,30.0774,30.0846,26342.0
2019-06-20 14:50:00,41.91,41.92,41.9,41.92,19407.0,30.0846,30.0918,30.0774,30.0918,19407.0
2019-06-20 14:55:00,41.91,41.93,41.91,41.93,15374.0,30.0846,30.099,30.0846,30.099,15374.0
2019-06-20 15:00:00,41.92,41.95,41.91,41.95,52221.0,30.0918,30.1133,30.0846,30.1133,52221.0
2019-06-20 15:05:00,41.95,41.95,41.89,41.9,42982.0,30.1133,30.1133,30.0702,30.0774,42982.0
2019-06-20 15:10:00,41.9,41.92,41.89,41.9,39079.0,30.0774,30.0918,30.0702,30.0774,39079.0
2019-06-20 15:15:00,41.89,41.91,41.89,41.91,39592.0,30.0702,30.0846,30.0702,30.0846,39592.0
2019-06-20 15:20:00,41.91,41.92,41.88,41.89,47167.0,30.0846,30.0918,30.0631,30.0702,47167.0
2019-06-20 15:25:00,41.89,41.91,41.88,41.9,37217.0,30.0702,30.0846,30.0631,30.0774,37217.0
2019-06-20 15:30:00,41.9,41.92,41.89,41.9,38963.0,30.0774,30.0918,30.0702,30.0774,38963.0
2019-06-20 15:35:00,41.9,41.91,41.85,41.85,49610.0,30.0774,30.0846,30.0415,30.0415,49610.0
2019-06-20 15:40:00,41.86,41.87,41.82,41.83,171057.0,30.0487,30.0559,30.02,30.0272,171057.0
2019-06-20 15:45:00,41.84,41.84,41.81,41.82,121741.0,30.0344,30.0344,30.0128,30.02,121741.0
2019-06-20 15:50:00,41.82,41.86,41.79,41.85,184694.0,30.02,30.0487,29.9985,30.0415,184694.0
2019-06-20 15:55:00,41.86,41.88,41.82,41.82,298878.0,30.0487,30.0631,30.02,30.02,298878.0
2019-06-21 09:30:00,42.23,42.39,42.21,42.39,296920.0,30.3143,30.4292,30.3,30.4292,296920.0
2019-06-21 09:35:00,42.38,42.49,42.38,42.47,269761.0,30.422,30.5009,30.422,30.4866,269761.0
2019-06-21 09:40:00,42.48,42.53,42.46,42.49,167154.0,30.4938,30.5297,30.4794,30.5009,167154.0
2019-06-21 09:45:00,42.48,42.53,42.47,42.52,125143.0,30.4938,30.5297,30.4866,30.5225,125143.0
2019-06-21 09:50:00,42.52,42.58,42.49,42.57,138057.0,30.5225,30.5656,30.5009,30.5584,138057.0
2019-06-21 09:55:00,42.57,42.58,42.51,42.53,98881.0,30.5584,30.5656,30.5153,30.5297,98881.0
2019-06-21 10:00:00,42.54,42.6,42.52,42.59,72940.0,30.5368,30.5799,30.5225,30.5727,72940.0
2019-06-21 10:05:00,42.59,42.68,42.59,42.67,119934.0,30.5727,30.6373,30.5727,30.6302,119934.0
2019-06-21 10:10:00,42.66,42.67,42.62,42.66,176993.0,30.623,30.6302,30.5943,30.623,176993.0
2019-06-21 10:15:00,42.65,42.69,42.62,42.64,89904.0,30.6158,30.6445,30.5943,30.6086,89904.0
2019-06-21 10:20:00,42.64,42.68,42.64,42.66,120476.0,30.6086,30.6373,30.6086,30.623,120476.0
2019-06-21 10:25:00,42.66,42.7,42.65,42.66,84328.0,30.623,30.6517,30.6158,30.623,84328.0
2019-06-21 10:30:00,42.67,42.68,42.65,42.67,39703.0,30.6302,30.6373,30.6158,30.6302,39703.0
2019-06-21 10:35:00,42.67,42.7,42.66,42.69,62558.0,30.6302,30.6517,30.623,30.6445,62558.0
2019-06-21 10:40:00,42.68,42.69,42.64,42.67,93357.0,30.6373,30.6445,30.6086,30.6302,93357.0
2019-06-21 10:45:00,42.67,42.67,42.61,42.62,98658.0,30.6302,30.6302,30.5871,30.5943,98658.0
2019-06-21 10:50:00,42.61,42.62,42.57,42.58,40131.0,30.5871,30.5943,30.5584,30.5656,40131.0
2019-06-21 10:55:00,42.58,42.58,42.54,42.57,55237.0,30.5656,30.5656,30.5368,30.5584,55237.0
2019-06-21 11:00:00,42.57,42.61,42.56,42.59,56591.0,30.5584,30.5871,30.5512,30.5727,56591.0
2019-06-21 11:05:00,42.59,42.62,42.57,42.61,106122.0,30.5727,30.5943,30.5584,30.5871,106122.0
2019-06-21 11:10:00,42.6,42.6,42.55,42.57,103911.0,30.5799,30.5799,30.544,30.5584,103911.0
2019-06-21 11:15:00,42.57,42.57,42.5,42.53,78730.0,30.5584,30.5584,30.5081,30.5297,78730.0
2019-06-21 11:20:00,42.53,42.56,42.5,42.54,66966.0,30.5297,30.5512,30.5081,30.5368,66966.0
2019-06-21 11:25:00,42.54,42.55,42.46,42.47,106729.0,30.5368,30.544,30.4794,30.4866,106729.0
2019-06-21 11:30:00,42.47,42.5,42.43,42.43,211142.0,30.4866,30.5081,30.4579,30.4579,211142.0
2019-06-21 11:35:00,42.43,42.51,42.41,42.5,97178.0,30.4579,30.5153,30.4435,30.5081,97178.0
2019-06-21 11:40:00,42.51,42.55,42.5,42.53,80161.0,30.5153,30.544,30.5081,30.5297,80161.0
2019-06-21 11:45:00,42.54,42.55,42.5,42.51,81642.0,30.5368,30.544,30.5081,30.5153,81642.0
2019-06-21 11:50:00,42.52,42.56,42.52,42.55,52504.0,30.5225,30.5512,30.5225,30.544,52504.0
2019-06-21 11:55:00,42.55,42.58,42.54,42.58,53567.0,30.544,30.5656,30.5368,30.5656,53567.0
2019-06-21 12:00:00,42.58,42.61,42.57,42.61,53163.0,30.5656,30.5871,30.5584,30.5871,53163.0
2019-06-21 12:05:00,42.6,42.61,42.56,42.58,33580.0,30.5799,30.5871,30.5512,30.5656,33580.0
2019-06-21 12:10:00,42.58,42.59,42.57,42.59,18833.0,30.5656,30.5727,30.5584,30.5727,18833.0
2019-06-21 12:15:00,42.58,42.59,42.55,42.55,60881.0,30.5656,30.5727,30.544,30.544,60881.0
2019-06-21 12:20:00,42.55,42.57,42.55,42.56,87755.0,30.544,30.5584,30.544,30.5512,87755.0
2019-06-21 12:25:00,42.56,42.57,42.55,42.57,29659.0,30.5512,30.5584,30.544,30.5584,29659.0
2019-06-21 12:30:00,42.57,42.57,42.54,42.55,27704.0,30.5584,30.5584,30.5368,30.544,27704.0
2019-06-21 12:35:00,42.55,42.55,42.51,42.54,33349.0,30.544,30.544,30.5153,30.5368,33349.0
2019-06-21 12:40:00,42.54,42.55,42.49,42.49,34403.0,30.5368,30.544,30.5009,30.5009,34403.0
2019-06-21 12:45:00,42.49,42.5,42.49,42.5,5810.0,30.5009,30.5081,30.5009,30.5081,5810.0
2019-06-21 12:50:00,42.5,42.51,42.49,42.51,21156.0,30.5081,30.5153,30.5009,30.5153,21156.0
2019-06-21 12:55:00,42.51,42.52,42.49,42.51,25866.0,30.5153,30.5225,30.5009,30.5153,25866.0
2019-06-21 13:00:00,42.51,42.52,42.49,42.52,35275.0,30.5153,30.5225,30.5009,30.5225,35275.0
2019-06-21 13:05:00,42.52,42.53,42.49,42.5,30583.0,30.5225,30.5297,30.5009,30.5081,30583.0
2019-06-21 13:10:00,42.51,42.52,42.5,42.52,11852.0,30.5153,30.5225,30.5081,30.5225,11852.0
2019-06-21 13:15:00,42.51,42.53,42.5,42.52,31610.0,30.5153,30.5297,30.5081,30.5225,31610.0
2019-06-21 13:20:00,42.52,42.54,42.52,42.54,8525.0,30.5225,30.5368,30.5225,30.5368,8525.0
2019-06-21 13:25:00,42.54,42.57,42.54,42.57,17817.0,30.5368,30.5584,30.5368,30.5584,17817.0
2019-06-21 13:30:00,42.57,42.57,42.54,42.55,33774.0,30.5584,30.5584,30.5368,30.544,33774.0
2019-06-21 13:35:00,42.55,42.56,42.54,42.56,15774.0,30.544,30.5512,30.5368,30.5512,15774.0
2019-06-21 13:40:00,42.55,42.56,42.53,42.53,27072.0,30.544,30.5512,30.5297,30.5297,27072.0
2019-06-21 13:45:00,42.54,42.56,42.53,42.55,19817.0,30.5368,30.5512,30.5297,30.544,19817.0
2019-06-21 13:50:00,42.56,42.57,42.54,42.56,42314.0,30.5512,30.5584,30.5368,30.5512,42314.0
2019-06-21 13:55:00,42.56,42.56,42.55,42.55,6635.0,30.5512,30.5512,30.544,30.544,6635.0
2019-06-21 14:00:00,42.55,42.57,42.53,42.54,42888.0,30.544,30.5584,30.5297,30.5368,42888.0
2019-06-21 14:05:00,42.55,42.55,42.53,42.53,16875.0,30.544,30.544,30.5297,30.5297,16875.0
2019-06-21 14:10:00,42.53,42.53,42.51,42.52,27622.0,30.5297,30.5297,30.5153,30.5225,27622.0
2019-06-21 14:15:00,42.52,42.55,42.51,42.53,20949.0,30.5225,30.544,30.5153,30.5297,20949.0
2019-06-21 14:20:00,42.54,42.55,42.52,42.55,56704.0,30.5368,30.544,30.5225,30.544,56704.0
2019-06-21 14:25:00,42.54,42.55,42.5,42.52,59408.0,30.5368,30.544,30.5081,30.5225,59408.0
2019-06-21 14:30:00,42.52,42.55,42.51,42.54,40287.0,30.5225,30.544,30.5153,30.5368,40287.0
2019-06-21 14:35:00,42.55,42.55,42.53,42.54,39560.0,30.544,30.544,30.5297,30.5368,39560.0
2019-06-21 14:40:00,42.54,42.55,42.53,42.53,34044.0,30.5368,30.544,30.5297,30.5297,34044.0
2019-06-21 14:45:00,42.54,42.54,42.53,42.53,13978.0,30.5368,30.5368,30.5297,30.5297,13978.0
2019-06-21 14:50:00,42.53,42.55,42.53,42.55,48408.0,30.5297,30.544,30.5297,30.544,48408.0
2019-06-21 14:55:00,42.55,42.56,42.53,42.55,37624.0,30.544,30.5512,30.5297,30.544,37624.0
2019-06-21 15:00:00,42.55,42.56,42.51,42.52,43683.0,30.544,30.5512,30.5153,30.5225,43683.0
2019-06-21 15:05:00,42.51,42.53,42.51,42.53,16145.0,30.5153,30.5297,30.5153,30.5297,16145.0
2019-06-21 15:10:00,42.52,42.53,42.52,42.53,35883.0,30.5225,30.5297,30.5225,30.5297,35883.0
2019-06-21 15:15:00,42.52,42.55,42.52,42.55,36546.0,30.5225,30.544,30.5225,30.544,36546.0
2019-06-21 15:20:00,42.55,42.55,42.53,42.53,42618.0,30.544,30.544,30.5297,30.5297,42618.0
2019-06-21 15:25:00,42.54,42.54,42.53,42.54,15372.0,30.5368,30.5368,30.5297,30.5368,15372.0
2019-06-21 15:30:00,42.54,42.54,42.51,42.51,32169.0,30.5368,30.5368,30.5153,30.5153,32169.0
2019-06-21 15:35:00,42.52,42.52,42.5,42.5,71274.0,30.5225,30.5225,30.5081,30.5081,71274.0
2019-06-21 15:40:00,42.51,42.54,42.5,42.54,61483.0,30.5153,30.5368,30.5081,30.5368,61483.0
2019-06-21 15:45:00,42.54,42.54,42.52,42.54,71096.0,30.5368,30.5368,30.5225,30.5368,71096.0
2019-06-21 15:50:00,42.53,42.54,42.49,42.5,194286.0,30.5297,30.5368,30.5009,30.5081,194286.0
2019-06-21 15:55:00,42.49,42.51,42.45,42.45,321129.0,30.5009,30.5153,30.4722,30.4722,321129.0
2019-06-24 09:30:00,42.17,42.33,42.17,42.31,186243.0,30.2712,30.3861,30.2712,30.3717,186243.0
2019-06-24 09:35:00,42.31,42.32,42.24,42.25,59345.0,30.3717,30.3789,30.3215,30.3287,59345.0
2019-06-24 09:40:00,42.26,42.27,42.14,42.15,84120.0,30.3358,30.343,30.2497,30.2569,84120.0
2019-06-24 09:45:00,42.15,42.19,42.14,42.16,59490.0,30.2569,30.2856,30.2497,30.2641,59490.0
2019-06-24 09:50:00,42.16,42.2,42.15,42.19,31208.0,30.2641,30.2928,30.2569,30.2856,31208.0
2019-06-24 09:55:00,42.18,42.2,42.15,42.16,29297.0,30.2784,30.2928,30.2569,30.2641,29297.0
2019-06-24 10:00:00,42.16,42.2,42.14,42.17,80727.0,30.2641,30.2928,30.2497,30.2712,80727.0
2019-06-24 10:05:00,42.18,42.22,42.18,42.21,22994.0,30.2784,30.3071,30.2784,30.3,22994.0
2019-06-24 10:10:00,42.21,42.25,42.2,42.23,48245.0,30.3,30.3287,30.2928,30.3143,48245.0
2019-06-24 10:15:00,42.23,42.3,42.23,42.29,20333.0,30.3143,30.3646,30.3143,30.3574,20333.0
2019-06-24 10:20:00,42.3,42.31,42.27,42.27,27566.0,30.3646,30.3717,30.343,30.343,27566.0
2019-06-24 10:25:00,42.27,42.28,42.23,42.26,30021.0,30.343,30.3502,30.3143,30.3358,30021.0
2019-06-24 10:30:00,42.26,42.26,42.22,42.23,49675.0,30.3358,30.3358,30.3071,30.3143,49675.0
2019-06-24 10:35:00,42.24,42.25,42.2,42.21,35240.0,30.3215,30.3287,30.2928,30.3,35240.0
2019-06-24 10:40:00,42.21,42.22,42.18,42.2,25742.0,30.3,30.3071,30.2784,30.2928,25742.0
2019-06-24 10:45:00,42.2,42.22,42.17,42.18,30337.0,30.2928,30.3071,30.2712,30.2784,30337.0
2019-06-24 10:50:00,42.19,42.2,42.17,42.18,16542.0,30.2856,30.2928,30.2712,30.2784,16542.0
2019-06-24 10:55:00,42.17,42.19,42.13,42.15,36828.0,30.2712,30.2856,30.2425,30.2569,36828.0
2019-06-24 11:00:00,42.15,42.16,42.12,42.16,65029.0,30.2569,30.2641,30.2353,30.2641,65029.0
2019-06-24 11:05:00,42.16,42.19,42.14,42.15,63655.0,30.2641,30.2856,30.2497,30.2569,63655.0
2019-06-24 11:10:00,42.15,42.17,42.11,42.12,62707.0,30.2569,30.2712,30.2282,30.2353,62707.0
2019-06-24 11:15:00,42.11,42.12,42.08,42.09,70342.0,30.2282,30.2353,30.2066,30.2138,70342.0
2019-06-24 11:20:00,42.08,42.11,42.06,42.08,47293.0,30.2066,30.2282,30.1923,30.2066,47293.0
2019-06-24 11:25:00,42.07,42.1,42.03,42.03,85586.0,30.1995,30.221,30.1707,30.1707,85586.0
2019-06-24 11:30:00,42.04,42.06,42.0,42.06,82915.0,30.1779,30.1923,30.1492,30.1923,82915.0
2019-06-24 11:35:00,42.06,42.07,42.02,42.04,41742.0,30.1923,30.1995,30.1636,30.1779,41742.0
2019-06-24 11:40:00,42.03,42.07,42.01,42.06,11632.0,30.1707,30.1995,30.1564,30.1923,11632.0
2019-06-24 11:45:00,42.06,42.07,42.04,42.06,14914.0,30.1923,30.1995,30.1779,30.1923,14914.0
2019-06-24 11:50:00,42.07,42.08,42.02,42.03,11938.0,30.1995,30.2066,30.1636,30.1707,11938.0
2019-06-24 11:55:00,42.02,42.05,42.0,42.04,24924.0,30.1636,30.1851,30.1492,30.1779,24924.0
2019-06-24 12:00:00,42.04,42.06,42.02,42.02,25087.0,30.1779,30.1923,30.1636,30.1636,25087.0
2019-06-24 12:05:00,42.03,42.08,42.02,42.08,23093.0,30.1707,30.2066,30.1636,30.2066,23093.0
2019-06-24 12:10:00,42.07,42.13,42.07,42.13,16005.0,30.1995,30.2425,30.1995,30.2425,16005.0
2019-06-24 12:15:00,42.13,42.13,42.1,42.11,31921.0,30.2425,30.2425,30.221,30.2282,31921.0
2019-06-24 12:20:00,42.11,42.13,42.11,42.12,10736.0,30.2282,30.2425,30.2282,30.2353,10736.0
2019-06-24 12:25:00,42.11,42.12,42.09,42.11,15299.0,30.2282,30.2353,30.2138,30.2282,15299.0
2019-06-24 12:30:00,42.11,42.15,42.09,42.15,28963.0,30.2282,30.2569,30.2138,30.2569,28963.0
2019-06-24 12:35:00,42.15,42.18,42.14,42.18,19217.0,30.2569,30.2784,30.2497,30.2784,19217.0
2019-06-24 12:40:00,42.17,42.2,42.16,42.2,33251.0,30.2712,30.2928,30.2641,30.2928,33251.0
2019-06-24 12:45:00,42.19,42.2,42.18,42.2,9410.0,30.2856,30.2928,30.2784,30.2928,9410.0
2019-06-24 12:50:00,42.2,42.21,42.19,42.21,30398.0,30.2928,30.3,30.2856,30.3,30398.0
2019-06-24 12:55:00,42.21,42.21,42.18,42.19,13600.0,30.3,30.3,30.2784,30.2856,13600.0
2019-06-24 13:00:00,42.19,42.2,42.17,42.19,22044.0,30.2856,30.2928,30.2712,30.2856,22044.0
2019-06-24 13:05:00,42.19,42.19,42.16,42.16,12115.0,30.2856,30.2856,30.2641,30.2641,12115.0
2019-06-24 13:10:00,42.16,42.18,42.16,42.16,21494.0,30.2641,30.2784,30.2641,30.2641,21494.0
2019-06-24 13:15:00,42.16,42.19,42.16,42.18,14340.0,30.2641,30.2856,30.2641,30.2784,14340.0
2019-06-24 13:20:00,42.18,42.19,42.16,42.18,15822.0,30.2784,30.2856,30.2641,30.2784,15822.0
2019-06-24 13:25:00,42.19,42.19,42.16,42.16,16325.0,30.2856,30.2856,30.2641,30.2641,16325.0
2019-06-24 13:30:00,42.16,42.17,42.16,42.16,8012.0,30.2641,30.2712,30.2641,30.2641,8012.0
2019-06-24 13:35:00,42.16,42.18,42.14,42.14,35970.0,30.2641,30.2784,30.2497,30.2497,35970.0
2019-06-24 13:40:00,42.14,42.14,42.1,42.11,14599.0,30.2497,30.2497,30.221,30.2282,14599.0
2019-06-24 13:45:00,42.11,42.13,42.08,42.13,26832.0,30.2282,30.2425,30.2066,30.2425,26832.0
2019-06-24 13:50:00,42.13,42.13,42.09,42.09,9646.0,30.2425,30.2425,30.2138,30.2138,9646.0
2019-06-24 13:55:00,42.1,42.12,42.1,42.12,28943.0,30.221,30.2353,30.221,30.2353,28943.0
2019-06-24 14:00:00,42.12,42.12,42.1,42.12,17872.0,30.2353,30.2353,30.221,30.2353,17872.0
2019-06-24 14:05:00,42.12,42.15,42.11,42.14,16218.0,30.2353,30.2569,30.2282,30.2497,16218.0
2019-06-24 14:10:00,42.13,42.15,42.13,42.14,11430.0,30.2425,30.2569,30.2425,30.2497,11430.0
2019-06-24 14:15:00,42.15,42.17,42.14,42.16,18844.0,30.2569,30.2712,30.2497,30.2641,18844.0
2019-06-24 14:20:00,42.16,42.17,42.15,42.16,10582.0,30.2641,30.2712,30.2569,30.2641,10582.0
2019-06-24 14:25:00,42.16,42.19,42.16,42.18,14572.0,30.2641,30.2856,30.2641,30.2784,14572.0
2019-06-24 14:30:00,42.17,42.19,42.16,42.19,13255.0,30.2712,30.2856,30.2641,30.2856,13255.0
2019-06-24 14:35:00,42.19,42.21,42.18,42.21,11979.0,30.2856,30.3,30.2784,30.3,11979.0
2019-06-24 14:40:00,42.21,42.21,42.17,42.18,27921.0,30.3,30.3,30.2712,30.2784,27921.0
2019-06-24 14:45:00,42.18,42.2,42.18,42.19,33066.0,30.2784,30.2928,30.2784,30.2856,33066.0
2019-06-24 14:50:00,42.19,42.22,42.19,42.2,15588.0,30.2856,30.3071,30.2856,30.2928,15588.0
2019-06-24 14:55:00,42.21,42.22,42.2,42.21,8485.0,30.3,30.3071,30.2928,30.3,8485.0
2019-06-24 15:00:00,42.22,42.23,42.2,42.21,33751.0,30.3071,30.3143,30.2928,30.3,33751.0
2019-06-24 15:05:00,42.21,42.22,42.2,42.21,21818.0,30.3,30.3071,30.2928,30.3,21818.0
2019-06-24 15:10:00,42.21,42.21,42.16,42.16,39675.0,30.3,30.3,30.2641,30.2641,39675.0
2019-06-24 15:15:00,42.16,42.17,42.14,42.15,36200.0,30.2641,30.2712,30.2497,30.2569,36200.0
2019-06-24 15:20:00,42.15,42.17,42.14,42.16,27702.0,30.2569,30.2712,30.2497,30.2641,27702.0
2019-06-24 15:25:00,42.17,42.17,42.14,42.14,26532.0,30.2712,30.2712,30.2497,30.2497,26532.0
2019-06-24 15:30:00,42.14,42.15,42.12,42.14,36018.0,30.2497,30.2569,30.2353,30.2497,36018.0
2019-06-24 15:35:00,42.14,42.15,42.13,42.14,44997.0,30.2497,30.2569,30.2425,30.2497,44997.0
2019-06-24 15:40:00,42.14,42.16,42.14,42.15,31125.0,30.2497,30.2641,30.2497,30.2569,31125.0
2019-06-24 15:45:00,42.16,42.18,42.15,42.16,49781.0,30.2641,30.2784,30.2569,30.2641,49781.0
2019-06-24 15:50:00,42.16,42.18,42.15,42.18,50275.0,30.2641,30.2784,30.2569,30.2784,50275.0
2019-06-24 15:55:00,42.18,42.18,42.12,42.18,153421.0,30.2784,30.2784,30.2353,30.2784,153421.0
2019-06-25 09:30:00,42.25,42.25,42.13,42.16,101519.0,30.3287,30.3287,30.2425,30.2641,101519.0
2019-06-25 09:35:00,42.17,42.22,42.13,42.13,78027.0,30.2712,30.3071,30.2425,30.2425,78027.0
2019-06-25 09:40:00,42.13,42.2,42.13,42.19,36751.0,30.2425,30.2928,30.2425,30.2856,36751.0
2019-06-25 09:45:00,42.19,42.2,42.11,42.13,44874.0,30.2856,30.2928,30.2282,30.2425,44874.0
2019-06-25 09:50:00,42.14,42.2,42.12,42.18,50395.0,30.2497,30.2928,30.2353,30.2784,50395.0
2019-06-25 09:55:00,42.18,42.18,42.13,42.15,25146.0,30.2784,30.2784,30.2425,30.2569,25146.0
2019-06-25 10:00:00,42.14,42.18,42.13,42.15,35502.0,30.2497,30.2784,30.2425,30.2569,35502.0
2019-06-25 10:05:00,42.15,42.18,42.13,42.18,36607.0,30.2569,30.2784,30.2425,30.2784,36607.0
2019-06-25 10:10:00,42.17,42.18,42.11,42.13,30503.0,30.2712,30.2784,30.2282,30.2425,30503.0
2019-06-25 10:15:00,42.13,42.13,42.1,42.11,33853.0,30.2425,30.2425,30.221,30.2282,33853.0
2019-06-25 10:20:00,42.11,42.11,42.04,42.07,40825.0,30.2282,30.2282,30.1779,30.1995,40825.0
2019-06-25 10:25:00,42.07,42.13,42.07,42.13,58143.0,30.1995,30.2425,30.1995,30.2425,58143.0
2019-06-25 10:30:00,42.12,42.13,42.05,42.05,46230.0,30.2353,30.2425,30.1851,30.1851,46230.0
2019-06-25 10:35:00,42.05,42.06,42.03,42.04,27069.0,30.1851,30.1923,30.1707,30.1779,27069.0
2019-06-25 10:40:00,42.04,42.06,42.03,42.04,17597.0,30.1779,30.1923,30.1707,30.1779,17597.0
2019-06-25 10:45:00,42.05,42.07,42.03,42.03,16897.0,30.1851,30.1995,30.1707,30.1707,16897.0
2019-06-25 10:50:00,42.04,42.07,42.02,42.03,22777.0,30.1779,30.1995,30.1636,30.1707,22777.0
2019-06-25 10:55:00,42.02,42.04,42.01,42.04,40711.0,30.1636,30.1779,30.1564,30.1779,40711.0
2019-06-25 11:00:00,42.04,42.05,42.01,42.04,32325.0,30.1779,30.1851,30.1564,30.1779,32325.0
2019-06-25 11:05:00,42.04,42.04,42.01,42.02,25268.0,30.1779,30.1779,30.1564,30.1636,25268.0
2019-06-25 11:10:00,42.02,42.04,42.0,42.04,18942.0,30.1636,30.1779,30.1492,30.1779,18942.0
2019-06-25 11:15:00,42.04,42.07,42.03,42.06,31613.0,30.1779,30.1995,30.1707,30.1923,31613.0
2019-06-25 11:20:00,42.06,42.08,42.05,42.06,24642.0,30.1923,30.2066,30.1851,30.1923,24642.0
2019-06-25 11:25:00,42.07,42.07,42.05,42.06,23791.0,30.1995,30.1995,30.1851,30.1923,23791.0
2019-06-25 11:30:00,42.06,42.06,42.01,42.05,71328.0,30.1923,30.1923,30.1564,30.1851,71328.0
2019-06-25 11:35:00,42.04,42.05,42.03,42.05,10917.0,30.1779,30.1851,30.1707,30.1851,10917.0
2019-06-25 11:40:00,42.05,42.06,42.04,42.04,19071.0,30.1851,30.1923,30.1779,30.1779,19071.0
2019-06-25 11:45:00,42.03,42.04,42.01,42.04,19425.0,30.1707,30.1779,30.1564,30.1779,19425.0
2019-06-25 11:50:00,42.04,42.04,42.02,42.04,13323.0,30.1779,30.1779,30.1636,30.1779,13323.0
2019-06-25 11:55:00,42.04,42.04,42.02,42.04,7357.0,30.1779,30.1779,30.1636,30.1779,7357.0
2019-06-25 12:00:00,42.04,42.04,42.0,42.01,14516.0,30.1779,30.1779,30.1492,30.1564,14516.0
2019-06-25 12:05:00,42.01,42.02,42.0,42.01,32486.0,30.1564,30.1636,30.1492,30.1564,32486.0
2019-06-25 12:10:00,42.02,42.03,42.01,42.02,7785.0,30.1636,30.1707,30.1564,30.1636,7785.0
2019-06-25 12:15:00,42.02,42.02,42.0,42.01,13878.0,30.1636,30.1636,30.1492,30.1564,13878.0
2019-06-25 12:20:00,42.01,42.01,42.0,42.01,7258.0,30.1564,30.1564,30.1492,30.1564,7258.0
2019-06-25 12:25:00,42.01,42.02,42.0,42.01,20647.0,30.1564,30.1636,30.1492,30.1564,20647.0
2019-06-25 12:30:00,42.02,42.02,42.0,42.01,14168.0,30.1636,30.1636,30.1492,30.1564,14168.0
2019-06-25 12:35:00,42.01,42.02,41.94,41.95,71800.0,30.1564,30.1636,30.1061,30.1133,71800.0
2019-06-25 12:40:00,41.94,41.96,41.93,41.93,20718.0,30.1061,30.1205,30.099,30.099,20718.0
2019-06-25 12:45:00,41.93,41.95,41.9,41.93,27766.0,30.099,30.1133,30.0774,30.099,27766.0
2019-06-25 12:50:00,41.93,41.95,41.92,41.94,11195.0,30.099,30.1133,30.0918,30.1061,11195.0
2019-06-25 12:55:00,41.95,41.96,41.94,41.95,10907.0,30.1133,30.1205,30.1061,30.1133,10907.0
2019-06-25 13:00:00,41.95,41.95,41.89,41.93,18721.0,30.1133,30.1133,30.0702,30.099,18721.0
2019-06-25 13:05:00,41.93,41.93,41.91,41.93,33702.0,30.099,30.099,30.0846,30.099,33702.0
2019-06-25 13:10:00,41.94,41.95,41.91,41.92,10842.0,30.1061,30.1133,30.0846,30.0918,10842.0
2019-06-25 13:15:00,41.92,41.94,41.92,41.93,13590.0,30.0918,30.1061,30.0918,30.099,13590.0
2019-06-25 13:20:00,41.93,41.95,41.92,41.93,13460.0,30.099,30.1133,30.0918,30.099,13460.0
2019-06-25 13:25:00,41.93,41.95,41.92,41.94,10023.0,30.099,30.1133,30.0918,30.1061,10023.0
2019-06-25 13:30:00,41.94,41.98,41.93,41.97,22900.0,30.1061,30.1349,30.099,30.1277,22900.0
2019-06-25 13:35:00,41.98,41.98,41.94,41.94,18908.0,30.1349,30.1349,30.1061,30.1061,18908.0
2019-06-25 13:40:00,41.94,41.95,41.92,41.93,14747.0,30.1061,30.1133,30.0918,30.099,14747.0
2019-06-25 13:45:00,41.93,41.94,41.92,41.94,12777.0,30.099,30.1061,30.0918,30.1061,12777.0
2019-06-25 13:50:00,41.93,41.95,41.93,41.93,33828.0,30.099,30.1133,30.099,30.099,33828.0
2019-06-25 13:55:00,41.93,41.93,41.92,41.92,15522.0,30.099,30.099,30.0918,30.0918,15522.0
2019-06-25 14:00:00,41.92,41.94,41.92,41.93,28203.0,30.0918,30.1061,30.0918,30.099,28203.0
2019-06-25 14:05:00,41.93,41.93,41.91,41.92,25847.0,30.099,30.099,30.0846,30.0918,25847.0
2019-06-25 14:10:00,41.91,41.93,41.91,41.91,16129.0,30.0846,30.099,30.0846,30.0846,16129.0
2019-06-25 14:15:00,41.91,41.93,41.91,41.91,12057.0,30.0846,30.099,30.0846,30.0846,12057.0
2019-06-25 14:20:00,41.91,41.92,41.89,41.89,16855.0,30.0846,30.0918,30.0702,30.0702,16855.0
2019-06-25 14:25:00,41.89,41.9,41.87,41.88,15121.0,30.0702,30.0774,30.0559,30.0631,15121.0
2019-06-25 14:30:00,41.88,41.88,41.86,41.86,18852.0,30.0631,30.0631,30.0487,30.0487,18852.0
2019-06-25 14:35:00,41.86,41.87,41.85,41.86,24544.0,30.0487,30.0559,30.0415,30.0487,24544.0
2019-06-25 14:40:00,41.85,41.86,41.84,41.85,20993.0,30.0415,30.0487,30.0344,30.0415,20993.0
2019-06-25 14:45:00,41.85,41.89,41.85,41.89,24795.0,30.0415,30.0702,30.0415,30.0702,24795.0
2019-06-25 14:50:00,41.89,41.9,41.88,41.89,10623.0,30.0702,30.0774,30.0631,30.0702,10623.0
2019-06-25 14:55:00,41.9,41.91,41.89,41.9,23354.0,30.0774,30.0846,30.0702,30.0774,23354.0
2019-06-25 15:00:00,41.91,41.91,41.88,41.89,23151.0,30.0846,30.0846,30.0631,30.0702,23151.0
2019-06-25 15:05:00,41.9,41.9,41.88,41.89,15077.0,30.0774,30.0774,30.0631,30.0702,15077.0
2019-06-25 15:10:00,41.89,41.89,41.85,41.85,27939.0,30.0702,30.0702,30.0415,30.0415,27939.0
2019-06-25 15:15:00,41.85,41.86,41.84,41.85,26165.0,30.0415,30.0487,30.0344,30.0415,26165.0
2019-06-25 15:20:00,41.85,41.88,41.85,41.87,51514.0,30.0415,30.0631,30.0415,30.0559,51514.0
2019-06-25 15:25:00,41.87,41.87,41.85,41.86,58398.0,30.0559,30.0559,30.0415,30.0487,58398.0
2019-06-25 15:30:00,41.85,41.87,41.83,41.84,52989.0,30.0415,30.0559,30.0272,30.0344,52989.0
2019-06-25 15:35:00,41.83,41.87,41.83,41.86,101252.0,30.0272,30.0559,30.0272,30.0487,101252.0
2019-06-25 15:40:00,41.86,41.9,41.86,41.88,127321.0,30.0487,30.0774,30.0487,30.0631,127321.0
2019-06-25 15:45:00,41.88,41.91,41.88,41.88,53876.0,30.0631,30.0846,30.0631,30.0631,53876.0
2019-06-25 15:50:00,41.88,41.9,41.85,41.86,61869.0,30.0631,30.0774,30.0415,30.0487,61869.0
2019-06-25 15:55:00,41.86,41.88,41.84,41.86,141058.0,30.0487,30.0631,30.0344,30.0487,141058.0
2019-06-26 09:30:00,42.19,42.19,42.14,42.16,93647.0,30.2856,30.2856,30.2497,30.2641,93647.0
2019-06-26 09:35:00,42.15,42.21,42.13,42.17,96901.0,30.2569,30.3,30.2425,30.2712,96901.0
2019-06-26 09:40:00,42.17,42.17,42.12,42.17,35324.0,30.2712,30.2712,30.2353,30.2712,35324.0
2019-06-26 09:45:00,42.17,42.18,42.1,42.14,29769.0,30.2712,30.2784,30.221,30.2497,29769.0
2019-06-26 09:50:00,42.15,42.19,42.14,42.15,21260.0,30.2569,30.2856,30.2497,30.2569,21260.0
2019-06-26 09:55:00,42.15,42.18,42.13,42.13,19963.0,30.2569,30.2784,30.2425,30.2425,19963.0
2019-06-26 10:00:00,42.14,42.19,42.13,42.17,25582.0,30.2497,30.2856,30.2425,30.2712,25582.0
2019-06-26 10:05:00,42.17,42.17,42.13,42.15,24982.0,30.2712,30.2712,30.2425,30.2569,24982.0
2019-06-26 10:10:00,42.15,42.15,42.1,42.12,34611.0,30.2569,30.2569,30.221,30.2353,34611.0
2019-06-26 10:15:00,42.11,42.15,42.09,42.15,11022.0,30.2282,30.2569,30.2138,30.2569,11022.0
2019-06-26 10:20:00,42.14,42.18,42.14,42.17,47682.0,30.2497,30.2784,30.2497,30.2712,47682.0
2019-06-26 10:25:00,42.17,42.18,42.15,42.16,21690.0,30.2712,30.2784,30.2569,30.2641,21690.0
2019-06-26 10:30:00,42.16,42.39,42.16,42.33,283232.0,30.2641,30.4292,30.2641,30.3861,283232.0
2019-06-26 10:35:00,42.33,42.35,42.26,42.31,80475.0,30.3861,30.4005,30.3358,30.3717,80475.0
2019-06-26 10:40:00,42.3,42.32,42.25,42.26,58536.0,30.3646,30.3789,30.3287,30.3358,58536.0
2019-06-26 10:45:00,42.26,42.33,42.26,42.33,91382.0,30.3358,30.3861,30.3358,30.3861,91382.0
2019-06-26 10:50:00,42.32,42.37,42.31,42.34,53020.0,30.3789,30.4148,30.3717,30.3933,53020.0
2019-06-26 10:55:00,42.33,42.38,42.31,42.37,45616.0,30.3861,30.422,30.3717,30.4148,45616.0
2019-06-26 11:00:00,42.37,42.38,42.33,42.37,40064.0,30.4148,30.422,30.3861,30.4148,40064.0
2019-06-26 11:05:00,42.37,42.38,42.34,42.37,57365.0,30.4148,30.422,30.3933,30.4148,57365.0
2019-06-26 11:10:00,42.36,42.39,42.34,42.36,45212.0,30.4076,30.4292,30.3933,30.4076,45212.0
2019-06-26 11:15:00,42.35,42.4,42.32,42.37,164492.0,30.4005,30.4363,30.3789,30.4148,164492.0
2019-06-26 11:20:00,42.37,42.39,42.34,42.34,122708.0,30.4148,30.4292,30.3933,30.3933,122708.0
2019-06-26 11:25:00,42.34,42.36,42.31,42.35,107805.0,30.3933,30.4076,30.3717,30.4005,107805.0
2019-06-26 11:30:00,42.35,42.36,42.23,42.26,109304.0,30.4005,30.4076,30.3143,30.3358,109304.0
2019-06-26 11:35:00,42.26,42.3,42.24,42.3,29460.0,30.3358,30.3646,30.3215,30.3646,29460.0
2019-06-26 11:40:00,42.3,42.32,42.27,42.29,49569.0,30.3646,30.3789,30.343,30.3574,49569.0
2019-06-26 11:45:00,42.29,42.33,42.28,42.32,27951.0,30.3574,30.3861,30.3502,30.3789,27951.0
2019-06-26 11:50:00,42.33,42.33,42.29,42.29,27446.0,30.3861,30.3861,30.3574,30.3574,27446.0
2019-06-26 11:55:00,42.29,42.31,42.27,42.31,17516.0,30.3574,30.3717,30.343,30.3717,17516.0
2019-06-26 12:00:00,42.31,42.32,42.27,42.28,13278.0,30.3717,30.3789,30.343,30.3502,13278.0
2019-06-26 12:05:00,42.27,42.29,42.24,42.25,41378.0,30.343,30.3574,30.3215,30.3287,41378.0
2019-06-26 12:10:00,42.26,42.28,42.25,42.27,18113.0,30.3358,30.3502,30.3287,30.343,18113.0
2019-06-26 12:15:00,42.27,42.31,42.26,42.29,19363.0,30.343,30.3717,30.3358,30.3574,19363.0
2019-06-26 12:20:00,42.29,42.3,42.27,42.29,47878.0,30.3574,30.3646,30.343,30.3574,47878.0
2019-06-26 12:25:00,42.29,42.32,42.28,42.32,39245.0,30.3574,30.3789,30.3502,30.3789,39245.0
2019-06-26 12:30:00,42.32,42.35,42.3,42.34,26654.0,30.3789,30.4005,30.3646,30.3933,26654.0
2019-06-26 12:35:00,42.35,42.38,42.34,42.37,53997.0,30.4005,30.422,30.3933,30.4148,53997.0
2019-06-26 12:40:00,42.38,42.38,42.34,42.35,29884.0,30.422,30.422,30.3933,30.4005,29884.0
2019-06-26 12:45:00,42.34,42.38,42.34,42.36,31701.0,30.3933,30.422,30.3933,30.4076,31701.0
2019-06-26 12:50:00,42.37,42.39,42.36,42.39,28994.0,30.4148,30.4292,30.4076,30.4292,28994.0
2019-06-26 12:55:00,42.39,42.4,42.38,42.4,19480.0,30.4292,30.4363,30.422,30.4363,19480.0
2019-06-26 13:00:00,42.4,42.4,42.37,42.39,19599.0,30.4363,30.4363,30.4148,30.4292,19599.0
2019-06-26 13:05:00,42.39,42.4,42.33,42.35,24711.0,30.4292,30.4363,30.3861,30.4005,24711.0
2019-06-26 13:10:00,42.35,42.36,42.33,42.35,26021.0,30.4005,30.4076,30.3861,30.4005,26021.0
2019-06-26 13:15:00,42.34,42.36,42.31,42.33,13740.0,30.3933,30.4076,30.3717,30.3861,13740.0
2019-06-26 13:20:00,42.33,42.34,42.31,42.31,15901.0,30.3861,30.3933,30.3717,30.3717,15901.0
2019-06-26 13:25:00,42.31,42.33,42.31,42.32,16248.0,30.3717,30.3861,30.3717,30.3789,16248.0
2019-06-26 13:30:00,42.31,42.31,42.27,42.28,52938.0,30.3717,30.3717,30.343,30.3502,52938.0
2019-06-26 13:35:00,42.28,42.29,42.25,42.25,19632.0,30.3502,30.3574,30.3287,30.3287,19632.0
2019-06-26 13:40:00,42.25,42.26,42.23,42.25,21094.0,30.3287,30.3358,30.3143,30.3287,21094.0
2019-06-26 13:45:00,42.25,42.25,42.21,42.23,13938.0,30.3287,30.3287,30.3,30.3143,13938.0
2019-06-26 13:50:00,42.24,42.25,42.22,42.22,16639.0,30.3215,30.3287,30.3071,30.3071,16639.0
2019-06-26 13:55:00,42.22,42.23,42.17,42.19,19957.0,30.3071,30.3143,30.2712,30.2856,19957.0
2019-06-26 14:00:00,42.19,42.23,42.18,42.22,21717.0,30.2856,30.3143,30.2784,30.3071,21717.0
2019-06-26 14:05:00,42.23,42.23,42.21,42.22,14992.0,30.3143,30.3143,30.3,30.3071,14992.0
2019-06-26 14:10:00,42.23,42.27,42.22,42.26,36192.0,30.3143,30.343,30.3071,30.3358,36192.0
2019-06-26 14:15:00,42.27,42.27,42.25,42.25,22603.0,30.343,30.343,30.3287,30.3287,22603.0
2019-06-26 14:20:00,42.25,42.26,42.23,42.26,18010.0,30.3287,30.3358,30.3143,30.3358,18010.0
2019-06-26 14:25:00,42.25,42.27,42.24,42.27,15130.0,30.3287,30.343,30.3215,30.343,15130.0
2019-06-26 14:30:00,42.27,42.27,42.21,42.21,34164.0,30.343,30.343,30.3,30.3,34164.0
2019-06-26 14:35:00,42.22,42.25,42.21,42.25,17338.0,30.3071,30.3287,30.3,30.3287,17338.0
2019-06-26 14:40:00,42.25,42.26,42.22,42.22,46828.0,30.3287,30.3358,30.3071,30.3071,46828.0
2019-06-26 14:45:00,42.23,42.23,42.2,42.23,36117.0,30.3143,30.3143,30.2928,30.3143,36117.0
2019-06-26 14:50:00,42.23,42.23,42.21,42.22,14106.0,30.3143,30.3143,30.3,30.3071,14106.0
2019-06-26 14:55:00,42.22,42.23,42.21,42.21,24988.0,30.3071,30.3143,30.3,30.3,24988.0
2019-06-26 15:00:00,42.22,42.22,42.17,42.18,37516.0,30.3071,30.3071,30.2712,30.2784,37516.0
2019-06-26 15:05:00,42.19,42.19,42.16,42.19,21332.0,30.2856,30.2856,30.2641,30.2856,21332.0
2019-06-26 15:10:00,42.19,42.2,42.18,42.19,23558.0,30.2856,30.2928,30.2784,30.2856,23558.0
2019-06-26 15:15:00,42.19,42.21,42.18,42.2,25338.0,30.2856,30.3,30.2784,30.2928,25338.0
2019-06-26 15:20:00,42.2,42.21,42.18,42.21,25747.0,30.2928,30.3,30.2784,30.3,25747.0
2019-06-26 15:25:00,42.21,42.22,42.17,42.18,65244.0,30.3,30.3071,30.2712,30.2784,65244.0
2019-06-26 15:30:00,42.19,42.19,42.15,42.16,44934.0,30.2856,30.2856,30.2569,30.2641,44934.0
2019-06-26 15:35:00,42.15,42.18,42.15,42.16,58265.0,30.2569,30.2784,30.2569,30.2641,58265.0
2019-06-26 15:40:00,42.17,42.17,42.15,42.16,77515.0,30.2712,30.2712,30.2569,30.2641,77515.0
2019-06-26 15:45:00,42.16,42.16,42.11,42.12,117176.0,30.2641,30.2641,30.2282,30.2353,117176.0
2019-06-26 15:50:00,42.12,42.13,42.1,42.12,143019.0,30.2353,30.2425,30.221,30.2353,143019.0
2019-06-26 15:55:00,42.12,42.13,42.08,42.09,204023.0,30.2353,30.2425,30.2066,30.2138,204023.0
2019-06-27 09:30:00,42.08,42.14,42.04,42.07,123337.0,30.2066,30.2497,30.1779,30.1995,123337.0
2019-06-27 09:35:00,42.06,42.06,41.92,41.93,117267.0,30.1923,30.1923,30.0918,30.099,117267.0
2019-06-27 09:40:00,41.93,41.95,41.91,41.93,38719.0,30.099,30.1133,30.0846,30.099,38719.0
2019-06-27 09:45:00,41.93,41.97,41.92,41.97,59311.0,30.099,30.1277,30.0918,30.1277,59311.0
2019-06-27 09:50:00,41.98,42.0,41.96,42.0,63004.0,30.1349,30.1492,30.1205,30.1492,63004.0
2019-06-27 09:55:00,42.0,42.03,41.95,41.96,41926.0,30.1492,30.1707,30.1133,30.1205,41926.0
2019-06-27 10:00:00,41.96,42.01,41.94,42.01,46508.0,30.1205,30.1564,30.1061,30.1564,46508.0
2019-06-27 10:05:00,42.01,42.05,42.0,42.02,31788.0,30.1564,30.1851,30.1492,30.1636,31788.0
2019-06-27 10:10:00,42.02,42.03,41.99,42.0,25106.0,30.1636,30.1707,30.142,30.1492,25106.0
2019-06-27 10:15:00,41.99,42.01,41.97,41.99,50808.0,30.142,30.1564,30.1277,30.142,50808.0
2019-06-27 10:20:00,42.0,42.01,41.98,42.0,16532.0,30.1492,30.1564,30.1349,30.1492,16532.0
2019-06-27 10:25:00,42.0,42.04,41.98,42.03,29258.0,30.1492,30.1779,30.1349,30.1707,29258.0
2019-06-27 10:30:00,42.04,42.07,42.02,42.04,76725.0,30.1779,30.1995,30.1636,30.1779,76725.0
2019-06-27 10:35:00,42.03,42.09,42.02,42.08,63167.0,30.1707,30.2138,30.1636,30.2066,63167.0
2019-06-27 10:40:00,42.08,42.09,42.04,42.06,31180.0,30.2066,30.2138,30.1779,30.1923,31180.0
2019-06-27 10:45:00,42.05,42.08,42.05,42.07,73670.0,30.1851,30.2066,30.1851,30.1995,73670.0
2019-06-27 10:50:00,42.07,42.09,42.04,42.05,36877.0,30.1995,30.2138,30.1779,30.1851,36877.0
2019-06-27 10:55:00,42.06,42.09,42.05,42.08,28237.0,30.1923,30.2138,30.1851,30.2066,28237.0
2019-06-27 11:00:00,42.08,42.11,42.07,42.09,27149.0,30.2066,30.2282,30.1995,30.2138,27149.0
2019-06-27 11:05:00,42.09,42.1,42.06,42.07,48383.0,30.2138,30.221,30.1923,30.1995,48383.0
2019-06-27 11:10:00,42.07,42.09,42.06,42.09,41387.0,30.1995,30.2138,30.1923,30.2138,41387.0
2019-06-27 11:15:00,42.09,42.09,42.04,42.05,48073.0,30.2138,30.2138,30.1779,30.1851,48073.0
2019-06-27 11:20:00,42.05,42.05,41.97,41.97,30221.0,30.1851,30.1851,30.1277,30.1277,30221.0
2019-06-27 11:25:00,41.98,41.98,41.92,41.93,42350.0,30.1349,30.1349,30.0918,30.099,42350.0
2019-06-27 11:30:00,41.93,41.93,41.87,41.89,70347.0,30.099,30.099,30.0559,30.0702,70347.0
2019-06-27 11:35:00,41.88,41.91,41.87,41.89,52229.0,30.0631,30.0846,30.0559,30.0702,52229.0
2019-06-27 11:40:00,41.89,41.89,41.86,41.87,8819.0,30.0702,30.0702,30.0487,30.0559,8819.0
2019-06-27 11:45:00,41.87,41.87,41.84,41.86,23948.0,30.0559,30.0559,30.0344,30.0487,23948.0
2019-06-27 11:50:00,41.85,41.85,41.83,41.83,9173.0,30.0415,30.0415,30.0272,30.0272,9173.0
2019-06-27 11:55:00,41.84,41.85,41.81,41.82,33062.0,30.0344,30.0415,30.0128,30.02,33062.0
2019-06-27 12:00:00,41.82,41.83,41.81,41.82,19119.0,30.02,30.0272,30.0128,30.02,19119.0
2019-06-27 12:05:00,41.81,41.83,41.8,41.82,23342.0,30.0128,30.0272,30.0056,30.02,23342.0
2019-06-27 12:10:00,41.83,41.87,41.81,41.87,33258.0,30.0272,30.0559,30.0128,30.0559,33258.0
2019-06-27 12:15:00,41.86,41.87,41.83,41.84,19765.0,30.0487,30.0559,30.0272,30.0344,19765.0
2019-06-27 12:20:00,41.84,41.85,41.83,41.84,13386.0,30.0344,30.0415,30.0272,30.0344,13386.0
2019-06-27 12:25:00,41.85,41.85,41.83,41.84,13956.0,30.0415,30.0415,30.0272,30.0344,13956.0
2019-06-27 12:30:00,41.84,41.84,41.81,41.82,20789.0,30.0344,30.0344,30.0128,30.02,20789.0
2019-06-27 12:35:00,41.83,41.83,41.81,41.83,19493.0,30.0272,30.0272,30.0128,30.0272,19493.0
2019-06-27 12:40:00,41.83,41.83,41.81,41.83,22174.0,30.0272,30.0272,30.0128,30.0272,22174.0
2019-06-27 12:45:00,41.82,41.85,41.82,41.84,9365.0,30.02,30.0415,30.02,30.0344,9365.0
2019-06-27 12:50:00,41.84,41.85,41.83,41.85,10774.0,30.0344,30.0415,30.0272,30.0415,10774.0
2019-06-27 12:55:00,41.85,41.86,41.84,41.86,12354.0,30.0415,30.0487,30.0344,30.0487,12354.0
2019-06-27 13:00:00,41.86,41.86,41.85,41.86,16113.0,30.0487,30.0487,30.0415,30.0487,16113.0
2019-06-27 13:05:00,41.86,41.86,41.84,41.86,17868.0,30.0487,30.0487,30.0344,30.0487,17868.0
2019-06-27 13:10:00,41.85,41.87,41.84,41.87,13535.0,30.0415,30.0559,30.0344,30.0559,13535.0
2019-06-27 13:15:00,41.87,41.89,41.86,41.88,12341.0,30.0559,30.0702,30.0487,30.0631,12341.0
2019-06-27 13:20:00,41.88,41.89,41.85,41.87,42104.0,30.0631,30.0702,30.0415,30.0559,42104.0
2019-06-27 13:25:00,41.88,41.88,41.85,41.86,16162.0,30.0631,30.0631,30.0415,30.0487,16162.0
2019-06-27 13:30:00,41.86,41.86,41.84,41.84,15364.0,30.0487,30.0487,30.0344,30.0344,15364.0
2019-06-27 13:35:00,41.84,41.85,41.82,41.83,22806.0,30.0344,30.0415,30.02,30.0272,22806.0
2019-06-27 13:40:00,41.83,41.85,41.82,41.84,29377.0,30.0272,30.0415,30.02,30.0344,29377.0
2019-06-27 13:45:00,41.84,41.84,41.82,41.83,18215.0,30.0344,30.0344,30.02,30.0272,18215.0
2019-06-27 13:50:00,41.83,41.84,41.81,41.82,10764.0,30.0272,30.0344,30.0128,30.02,10764.0
2019-06-27 13:55:00,41.82,41.82,41.8,41.8,138293.0,30.02,30.02,30.0056,30.0056,138293.0
2019-06-27 14:00:00,41.81,41.82,41.8,41.81,22825.0,30.0128,30.02,30.0056,30.0128,22825.0
2019-06-27 14:05:00,41.82,41.82,41.8,41.81,48223.0,30.02,30.02,30.0056,30.0128,48223.0
2019-06-27 14:10:00,41.82,41.82,41.8,41.8,39358.0,30.02,30.02,30.0056,30.0056,39358.0
2019-06-27 14:15:00,41.8,41.81,41.78,41.79,53476.0,30.0056,30.0128,29.9913,29.9985,53476.0
2019-06-27 14:20:00,41.8,41.81,41.78,41.8,34497.0,30.0056,30.0128,29.9913,30.0056,34497.0
2019-06-27 14:25:00,41.8,41.82,41.8,41.8,63845.0,30.0056,30.02,30.0056,30.0056,63845.0
2019-06-27 14:30:00,41.8,41.82,41.8,41.82,25080.0,30.0056,30.02,30.0056,30.02,25080.0
2019-06-27 14:35:00,41.82,41.82,41.78,41.8,106883.0,30.02,30.02,29.9913,30.0056,106883.0
2019-06-27 14:40:00,41.8,41.81,41.75,41.76,21386.0,30.0056,30.0128,29.9697,29.9769,21386.0
2019-06-27 14:45:00,41.76,41.77,41.73,41.73,31067.0,29.9769,29.9841,29.9554,29.9554,31067.0
2019-06-27 14:50:00,41.73,41.73,41.72,41.73,11567.0,29.9554,29.9554,29.9482,29.9554,11567.0
2019-06-27 14:55:00,41.73,41.73,41.7,41.71,30026.0,29.9554,29.9554,29.9339,29.941,30026.0
2019-06-27 15:00:00,41.71,41.74,41.71,41.73,113432.0,29.941,29.9626,29.941,29.9554,113432.0
2019-06-27 15:05:00,41.74,41.76,41.73,41.73,57468.0,29.9626,29.9769,29.9554,29.9554,57468.0
2019-06-27 15:10:00,41.74,41.76,41.73,41.75,20536.0,29.9626,29.9769,29.9554,29.9697,20536.0
2019-06-27 15:15:00,41.74,41.76,41.7,41.71,43393.0,29.9626,29.9769,29.9339,29.941,43393.0
2019-06-27 15:20:00,41.71,41.72,41.68,41.69,52185.0,29.941,29.9482,29.9195,29.9267,52185.0
2019-06-27 15:25:00,41.69,41.69,41.67,41.68,32034.0,29.9267,29.9267,29.9123,29.9195,32034.0
2019-06-27 15:30:00,41.68,41.68,41.66,41.68,39136.0,29.9195,29.9195,29.9051,29.9195,39136.0
2019-06-27 15:35:00,41.68,41.69,41.65,41.68,70202.0,29.9195,29.9267,29.898,29.9195,70202.0
2019-06-27 15:40:00,41.69,41.71,41.68,41.7,172941.0,29.9267,29.941,29.9195,29.9339,172941.0
2019-06-27 15:45:00,41.7,41.71,41.68,41.68,105312.0,29.9339,29.941,29.9195,29.9195,105312.0
2019-06-27 15:50:00,41.69,41.7,41.65,41.65,177776.0,29.9267,29.9339,29.898,29.898,177776.0
2019-06-27 15:55:00,41.65,41.66,41.6,41.62,297107.0,29.898,29.9051,29.8621,29.8764,297107.0
2019-06-28 09:30:00,41.89,41.89,41.8,41.87,174383.0,30.0702,30.0702,30.0056,30.0559,174383.0
2019-06-28 09:35:00,41.86,41.88,41.83,41.83,61118.0,30.0487,30.0631,30.0272,30.0272,61118.0
2019-06-28 09:40:00,41.84,41.87,41.82,41.82,40097.0,30.0344,30.0559,30.02,30.02,40097.0
2019-06-28 09:45:00,41.82,41.85,41.78,41.82,57518.0,30.02,30.0415,29.9913,30.02,57518.0
2019-06-28 09:50:00,41.82,41.83,41.77,41.79,36275.0,30.02,30.0272,29.9841,29.9985,36275.0
2019-06-28 09:55:00,41.79,41.86,41.78,41.84,37473.0,29.9985,30.0487,29.9913,30.0344,37473.0
2019-06-28 10:00:00,41.85,41.88,41.83,41.85,59680.0,30.0415,30.0631,30.0272,30.0415,59680.0
2019-06-28 10:05:00,41.85,41.87,41.82,41.84,64928.0,30.0415,30.0559,30.02,30.0344,64928.0
2019-06-28 10:10:00,41.84,41.85,41.82,41.84,39789.0,30.0344,30.0415,30.02,30.0344,39789.0
2019-06-28 10:15:00,41.84,41.87,41.82,41.87,49649.0,30.0344,30.0559,30.02,30.0559,49649.0
2019-06-28 10:20:00,41.87,41.87,41.82,41.86,18580.0,30.0559,30.0559,30.02,30.0487,18580.0
2019-06-28 10:25:00,41.86,41.86,41.78,41.79,21188.0,30.0487,30.0487,29.9913,29.9985,21188.0
2019-06-28 10:30:00,41.78,41.82,41.77,41.8,28469.0,29.9913,30.02,29.9841,30.0056,28469.0
2019-06-28 10:35:00,41.79,41.84,41.78,41.82,24496.0,29.9985,30.0344,29.9913,30.02,24496.0
2019-06-28 10:40:00,41.81,41.85,41.78,41.84,43183.0,30.0128,30.0415,29.9913,30.0344,43183.0
2019-06-28 10:45:00,41.84,41.89,41.84,41.87,63690.0,30.0344,30.0702,30.0344,30.0559,63690.0
2019-06-28 10:50:00,41.87,41.91,41.86,41.87,68070.0,30.0559,30.0846,30.0487,30.0559,68070.0
2019-06-28 10:55:00,41.87,41.9,41.85,41.88,28794.0,30.0559,30.0774,30.0415,30.0631,28794.0
2019-06-28 11:00:00,41.87,41.88,41.83,41.83,25719.0,30.0559,30.0631,30.0272,30.0272,25719.0
2019-06-28 11:05:00,41.84,41.86,41.83,41.86,20241.0,30.0344,30.0487,30.0272,30.0487,20241.0
2019-06-28 11:10:00,41.87,41.88,41.82,41.83,22103.0,30.0559,30.0631,30.02,30.0272,22103.0
2019-06-28 11:15:00,41.83,41.83,41.79,41.83,24290.0,30.0272,30.0272,29.9985,30.0272,24290.0
2019-06-28 11:20:00,41.82,41.86,41.81,41.83,47230.0,30.02,30.0487,30.0128,30.0272,47230.0
2019-06-28 11:25:00,41.84,41.92,41.83,41.9,42135.0,30.0344,30.0918,30.0272,30.0774,42135.0
2019-06-28 11:30:00,41.9,41.9,41.84,41.84,33731.0,30.0774,30.0774,30.0344,30.0344,33731.0
2019-06-28 11:35:00,41.84,41.87,41.84,41.86,34534.0,30.0344,30.0559,30.0344,30.0487,34534.0
2019-06-28 11:40:00,41.86,41.87,41.85,41.87,34415.0,30.0487,30.0559,30.0415,30.0559,34415.0
2019-06-28 11:45:00,41.87,41.88,41.85,41.87,15227.0,30.0559,30.0631,30.0415,30.0559,15227.0
2019-06-28 11:50:00,41.86,41.87,41.85,41.87,10618.0,30.0487,30.0559,30.0415,30.0559,10618.0
2019-06-28 11:55:00,41.86,41.88,41.86,41.87,25820.0,30.0487,30.0631,30.0487,30.0559,25820.0
2019-06-28 12:00:00,41.88,41.91,41.88,41.89,16225.0,30.0631,30.0846,30.0631,30.0702,16225.0
2019-06-28 12:05:00,41.88,41.9,41.85,41.86,18541.0,30.0631,30.0774,30.0415,30.0487,18541.0
2019-06-28 12:10:00,41.86,41.88,41.85,41.88,7734.0,30.0487,30.0631,30.0415,30.0631,7734.0
2019-06-28 12:15:00,41.88,41.88,41.86,41.86,13247.0,30.0631,30.0631,30.0487,30.0487,13247.0
2019-06-28 12:20:00,41.86,41.89,41.86,41.89,11064.0,30.0487,30.0702,30.0487,30.0702,11064.0
2019-06-28 12:25:00,41.89,41.91,41.88,41.9,27818.0,30.0702,30.0846,30.0631,30.0774,27818.0
2019-06-28 12:30:00,41.9,41.91,41.89,41.91,8345.0,30.0774,30.0846,30.0702,30.0846,8345.0
2019-06-28 12:35:00,41.9,41.91,41.89,41.9,14144.0,30.0774,30.0846,30.0702,30.0774,14144.0
2019-06-28 12:40:00,41.9,41.91,41.88,41.89,17803.0,30.0774,30.0846,30.0631,30.0702,17803.0
2019-06-28 12:45:00,41.89,41.9,41.86,41.88,15901.0,30.0702,30.0774,30.0487,30.0631,15901.0
2019-06-28 12:50:00,41.88,41.88,41.86,41.87,7514.0,30.0631,30.0631,30.0487,30.0559,7514.0
2019-06-28 12:55:00,41.87,41.89,41.86,41.89,57580.0,30.0559,30.0702,30.0487,30.0702,57580.0
2019-06-28 13:00:00,41.89,41.89,41.86,41.87,24433.0,30.0702,30.0702,30.0487,30.0559,24433.0
2019-06-28 13:05:00,41.87,41.87,41.85,41.86,19870.0,30.0559,30.0559,30.0415,30.0487,19870.0
2019-06-28 13:10:00,41.85,41.87,41.85,41.87,20932.0,30.0415,30.0559,30.0415,30.0559,20932.0
2019-06-28 13:15:00,41.87,41.87,41.85,41.86,23138.0,30.0559,30.0559,30.0415,30.0487,23138.0
2019-06-28 13:20:00,41.86,41.86,41.84,41.85,19294.0,30.0487,30.0487,30.0344,30.0415,19294.0
2019-06-28 13:25:00,41.85,41.85,41.84,41.84,6349.0,30.0415,30.0415,30.0344,30.0344,6349.0
2019-06-28 13:30:00,41.84,41.86,41.84,41.86,18519.0,30.0344,30.0487,30.0344,30.0487,18519.0
2019-06-28 13:35:00,41.86,41.88,41.85,41.88,38007.0,30.0487,30.0631,30.0415,30.0631,38007.0
2019-06-28 13:40:00,41.88,41.88,41.87,41.87,25669.0,30.0631,30.0631,30.0559,30.0559,25669.0
2019-06-28 13:45:00,41.87,41.87,41.86,41.87,12350.0,30.0559,30.0559,30.0487,30.0559,12350.0
2019-06-28 13:50:00,41.87,41.87,41.85,41.86,28225.0,30.0559,30.0559,30.0415,30.0487,28225.0
2019-06-28 13:55:00,41.86,41.86,41.84,41.86,26237.0,30.0487,30.0487,30.0344,30.0487,26237.0
2019-06-28 14:00:00,41.86,41.86,41.78,41.79,95695.0,30.0487,30.0487,29.9913,29.9985,95695.0
2019-06-28 14:05:00,41.79,41.79,41.77,41.78,21614.0,29.9985,29.9985,29.9841,29.9913,21614.0
2019-06-28 14:10:00,41.77,41.81,41.77,41.79,48793.0,29.9841,30.0128,29.9841,29.9985,48793.0
2019-06-28 14:15:00,41.79,41.8,41.78,41.8,41757.0,29.9985,30.0056,29.9913,30.0056,41757.0
2019-06-28 14:20:00,41.8,41.8,41.76,41.77,62426.0,30.0056,30.0056,29.9769,29.9841,62426.0
2019-06-28 14:25:00,41.76,41.77,41.71,41.72,18531.0,29.9769,29.9841,29.941,29.9482,18531.0
2019-06-28 14:30:00,41.72,41.73,41.71,41.73,48749.0,29.9482,29.9554,29.941,29.9554,48749.0
2019-06-28 14:35:00,41.72,41.73,41.67,41.71,38331.0,29.9482,29.9554,29.9123,29.941,38331.0
2019-06-28 14:40:00,41.7,41.71,41.67,41.7,37246.0,29.9339,29.941,29.9123,29.9339,37246.0
2019-06-28 14:45:00,41.69,41.7,41.66,41.66,29213.0,29.9267,29.9339,29.9051,29.9051,29213.0
2019-06-28 14:50:00,41.67,41.68,41.64,41.64,50056.0,29.9123,29.9195,29.8908,29.8908,50056.0
2019-06-28 14:55:00,41.65,41.67,41.64,41.67,11794.0,29.898,29.9123,29.8908,29.9123,11794.0
2019-06-28 15:00:00,41.66,41.67,41.61,41.62,22082.0,29.9051,29.9123,29.8693,29.8764,22082.0
2019-06-28 15:05:00,41.62,41.63,41.61,41.62,15432.0,29.8764,29.8836,29.8693,29.8764,15432.0
2019-06-28 15:10:00,41.62,41.65,41.61,41.65,23535.0,29.8764,29.898,29.8693,29.898,23535.0
2019-06-28 15:15:00,41.65,41.67,41.64,41.66,44294.0,29.898,29.9123,29.8908,29.9051,44294.0
2019-06-28 15:20:00,41.66,41.7,41.66,41.69,34669.0,29.9051,29.9339,29.9051,29.9267,34669.0
2019-06-28 15:25:00,41.7,41.7,41.67,41.68,22969.0,29.9339,29.9339,29.9123,29.9195,22969.0
2019-06-28 15:30:00,41.68,41.73,41.68,41.72,43222.0,29.9195,29.9554,29.9195,29.9482,43222.0
2019-06-28 15:35:00,41.73,41.74,41.69,41.7,47871.0,29.9554,29.9626,29.9267,29.9339,47871.0
2019-06-28 15:40:00,41.7,41.7,41.66,41.66,77052.0,29.9339,29.9339,29.9051,29.9051,77052.0
2019-06-28 15:45:00,41.66,41.68,41.63,41.68,150129.0,29.9051,29.9195,29.8836,29.9195,150129.0
2019-06-28 15:50:00,41.68,41.69,41.64,41.66,156364.0,29.9195,29.9267,29.8908,29.9051,156364.0
2019-06-28 15:55:00,41.66,41.76,41.65,41.71,439725.0,29.9051,29.9769,29.898,29.941,439725.0
2019-07-01 09:30:00,42.62,42.63,42.48,42.54,354003.0,30.5943,30.6014,30.4938,30.5368,354003.0
2019-07-01 09:35:00,42.53,42.53,42.46,42.49,169630.0,30.5297,30.5297,30.4794,30.5009,169630.0
2019-07-01 09:40:00,42.49,42.55,42.48,42.53,119829.0,30.5009,30.544,30.4938,30.5297,119829.0
2019-07-01 09:45:00,42.54,42.56,42.45,42.46,154695.0,30.5368,30.5512,30.4722,30.4794,154695.0
2019-07-01 09:50:00,42.46,42.5,42.45,42.5,57099.0,30.4794,30.5081,30.4722,30.5081,57099.0
2019-07-01 09:55:00,42.5,42.53,42.49,42.52,88071.0,30.5081,30.5297,30.5009,30.5225,88071.0
2019-07-01 10:00:00,42.51,42.52,42.43,42.49,294195.0,30.5153,30.5225,30.4579,30.5009,294195.0
2019-07-01 10:05:00,42.49,42.51,42.42,42.42,104635.0,30.5009,30.5153,30.4507,30.4507,104635.0
2019-07-01 10:10:00,42.43,42.44,42.33,42.34,100851.0,30.4579,30.4651,30.3861,30.3933,100851.0
2019-07-01 10:15:00,42.34,42.37,42.32,42.36,65996.0,30.3933,30.4148,30.3789,30.4076,65996.0
2019-07-01 10:20:00,42.36,42.4,42.36,42.38,37373.0,30.4076,30.4363,30.4076,30.422,37373.0
2019-07-01 10:25:00,42.38,42.38,42.3,42.34,86654.0,30.422,30.422,30.3646,30.3933,86654.0
2019-07-01 10:30:00,42.34,42.35,42.32,42.34,58499.0,30.3933,30.4005,30.3789,30.3933,58499.0
2019-07-01 10:35:00,42.34,42.37,42.33,42.36,32623.0,30.3933,30.4148,30.3861,30.4076,32623.0
2019-07-01 10:40:00,42.36,42.41,42.36,42.41,38486.0,30.4076,30.4435,30.4076,30.4435,38486.0
2019-07-01 10:45:00,42.4,42.41,42.36,42.39,54757.0,30.4363,30.4435,30.4076,30.4292,54757.0
2019-07-01 10:50:00,42.38,42.4,42.37,42.38,29217.0,30.422,30.4363,30.4148,30.422,29217.0
2019-07-01 10:55:00,42.38,42.38,42.34,42.36,92687.0,30.422,30.422,30.3933,30.4076,92687.0
2019-07-01 11:00:00,42.37,42.39,42.36,42.38,44491.0,30.4148,30.4292,30.4076,30.422,44491.0
2019-07-01 11:05:00,42.38,42.39,42.36,42.39,46759.0,30.422,30.4292,30.4076,30.4292,46759.0
2019-07-01 11:10:00,42.39,42.4,42.37,42.39,72329.0,30.4292,30.4363,30.4148,30.4292,72329.0
2019-07-01 11:15:00,42.39,42.4,42.35,42.36,102091.0,30.4292,30.4363,30.4005,30.4076,102091.0
2019-07-01 11:20:00,42.36,42.37,42.31,42.32,131075.0,30.4076,30.4148,30.3717,30.3789,131075.0
2019-07-01 11:25:00,42.32,42.32,42.23,42.26,79628.0,30.3789,30.3789,30.3143,30.3358,79628.0
2019-07-01 11:30:00,42.26,42.29,42.23,42.29,42826.0,30.3358,30.3574,30.3143,30.3574,42826.0
2019-07-01 11:35:00,42.28,42.3,42.26,42.27,66482.0,30.3502,30.3646,30.3358,30.343,66482.0
2019-07-01 11:40:00,42.28,42.3,42.26,42.27,40390.0,30.3502,30.3646,30.3358,30.343,40390.0
2019-07-01 11:45:00,42.27,42.28,42.25,42.26,18104.0,30.343,30.3502,30.3287,30.3358,18104.0
2019-07-01 11:50:00,42.26,42.28,42.24,42.27,13707.0,30.3358,30.3502,30.3215,30.343,13707.0
2019-07-01 11:55:00,42.27,42.28,42.23,42.25,28683.0,30.343,30.3502,30.3143,30.3287,28683.0
2019-07-01 12:00:00,42.25,42.25,42.2,42.2,67482.0,30.3287,30.3287,30.2928,30.2928,67482.0
2019-07-01 12:05:00,42.21,42.23,42.19,42.23,12121.0,30.3,30.3143,30.2856,30.3143,12121.0
2019-07-01 12:10:00,42.24,42.25,42.22,42.22,19819.0,30.3215,30.3287,30.3071,30.3071,19819.0
2019-07-01 12:15:00,42.23,42.24,42.21,42.21,15937.0,30.3143,30.3215,30.3,30.3,15937.0
2019-07-01 12:20:00,42.22,42.25,42.21,42.23,18617.0,30.3071,30.3287,30.3,30.3143,18617.0
2019-07-01 12:25:00,42.24,42.25,42.23,42.25,25436.0,30.3215,30.3287,30.3143,30.3287,25436.0
2019-07-01 12:30:00,42.24,42.25,42.23,42.24,25251.0,30.3215,30.3287,30.3143,30.3215,25251.0
2019-07-01 12:35:00,42.25,42.26,42.24,42.24,23231.0,30.3287,30.3358,30.3215,30.3215,23231.0
2019-07-01 12:40:00,42.24,42.24,42.22,42.22,11359.0,30.3215,30.3215,30.3071,30.3071,11359.0
2019-07-01 12:45:00,42.23,42.26,42.22,42.26,33927.0,30.3143,30.3358,30.3071,30.3358,33927.0
2019-07-01 12:50:00,42.26,42.26,42.22,42.22,8400.0,30.3358,30.3358,30.3071,30.3071,8400.0
2019-07-01 12:55:00,42.22,42.23,42.18,42.19,13774.0,30.3071,30.3143,30.2784,30.2856,13774.0
2019-07-01 13:00:00,42.18,42.19,42.12,42.13,34380.0,30.2784,30.2856,30.2353,30.2425,34380.0
2019-07-01 13:05:00,42.13,42.16,42.13,42.15,20189.0,30.2425,30.2641,30.2425,30.2569,20189.0
2019-07-01 13:10:00,42.15,42.15,42.08,42.09,80007.0,30.2569,30.2569,30.2066,30.2138,80007.0
2019-07-01 13:15:00,42.09,42.1,42.07,42.09,30351.0,30.2138,30.221,30.1995,30.2138,30351.0
2019-07-01 13:20:00,42.09,42.12,42.08,42.1,14396.0,30.2138,30.2353,30.2066,30.221,14396.0
2019-07-01 13:25:00,42.11,42.13,42.1,42.13,34217.0,30.2282,30.2425,30.221,30.2425,34217.0
2019-07-01 13:30:00,42.12,42.15,42.11,42.15,52497.0,30.2353,30.2569,30.2282,30.2569,52497.0
2019-07-01 13:35:00,42.15,42.16,42.12,42.12,85184.0,30.2569,30.2641,30.2353,30.2353,85184.0
2019-07-01 13:40:00,42.12,42.13,42.08,42.09,20602.0,30.2353,30.2425,30.2066,30.2138,20602.0
2019-07-01 13:45:00,42.08,42.09,42.06,42.08,23996.0,30.2066,30.2138,30.1923,30.2066,23996.0
2019-07-01 13:50:00,42.08,42.09,42.07,42.08,12510.0,30.2066,30.2138,30.1995,30.2066,12510.0
2019-07-01 13:55:00,42.08,42.09,42.06,42.09,20799.0,30.2066,30.2138,30.1923,30.2138,20799.0
2019-07-01 14:00:00,42.09,42.09,42.04,42.04,58347.0,30.2138,30.2138,30.1779,30.1779,58347.0
2019-07-01 14:05:00,42.05,42.05,42.02,42.03,41289.0,30.1851,30.1851,30.1636,30.1707,41289.0
2019-07-01 14:10:00,42.03,42.05,42.01,42.04,20389.0,30.1707,30.1851,30.1564,30.1779,20389.0
2019-07-01 14:15:00,42.04,42.05,42.02,42.03,17333.0,30.1779,30.1851,30.1636,30.1707,17333.0
2019-07-01 14:20:00,42.03,42.08,42.03,42.08,16953.0,30.1707,30.2066,30.1707,30.2066,16953.0
2019-07-01 14:25:00,42.08,42.14,42.07,42.13,22130.0,30.2066,30.2497,30.1995,30.2425,22130.0
2019-07-01 14:30:00,42.13,42.15,42.13,42.13,32089.0,30.2425,30.2569,30.2425,30.2425,32089.0
2019-07-01 14:35:00,42.13,42.15,42.13,42.13,17155.0,30.2425,30.2569,30.2425,30.2425,17155.0
2019-07-01 14:40:00,42.13,42.14,42.09,42.1,26839.0,30.2425,30.2497,30.2138,30.221,26839.0
2019-07-01 14:45:00,42.1,42.12,42.1,42.12,12511.0,30.221,30.2353,30.221,30.2353,12511.0
2019-07-01 14:50:00,42.12,42.14,42.11,42.12,22285.0,30.2353,30.2497,30.2282,30.2353,22285.0
2019-07-01 14:55:00,42.13,42.13,42.09,42.1,20271.0,30.2425,30.2425,30.2138,30.221,20271.0
2019-07-01 15:00:00,42.1,42.12,42.1,42.11,19992.0,30.221,30.2353,30.221,30.2282,19992.0
2019-07-01 15:05:00,42.12,42.12,42.09,42.09,17409.0,30.2353,30.2353,30.2138,30.2138,17409.0
2019-07-01 15:10:00,42.09,42.12,42.07,42.12,51313.0,30.2138,30.2353,30.1995,30.2353,51313.0
2019-07-01 15:15:00,42.11,42.12,42.1,42.12,29345.0,30.2282,30.2353,30.221,30.2353,29345.0
2019-07-01 15:20:00,42.12,42.14,42.09,42.1,35592.0,30.2353,30.2497,30.2138,30.221,35592.0
2019-07-01 15:25:00,42.1,42.13,42.1,42.13,54185.0,30.221,30.2425,30.221,30.2425,54185.0
2019-07-01 15:30:00,42.13,42.15,42.12,42.14,55254.0,30.2425,30.2569,30.2353,30.2497,55254.0
2019-07-01 15:35:00,42.14,42.14,42.07,42.08,51077.0,30.2497,30.2497,30.1995,30.2066,51077.0
2019-07-01 15:40:00,42.09,42.1,42.08,42.09,55687.0,30.2138,30.221,30.2066,30.2138,55687.0
2019-07-01 15:45:00,42.1,42.1,42.06,42.07,91221.0,30.221,30.221,30.1923,30.1995,91221.0
2019-07-01 15:50:00,42.07,42.13,42.06,42.13,116234.0,30.1995,30.2425,30.1923,30.2425,116234.0
2019-07-01 15:55:00,42.13,42.13,42.05,42.08,237309.0,30.2425,30.2425,30.1851,30.2066,237309.0
2019-07-02 09:30:00,42.58,42.59,42.47,42.5,352468.0,30.5656,30.5727,30.4866,30.5081,352468.0
2019-07-02 09:35:00,42.49,42.51,42.45,42.48,120568.0,30.5009,30.5153,30.4722,30.4938,120568.0
2019-07-02 09:40:00,42.47,42.48,42.34,42.36,108267.0,30.4866,30.4938,30.3933,30.4076,108267.0
2019-07-02 09:45:00,42.35,42.38,42.32,42.35,77020.0,30.4005,30.422,30.3789,30.4005,77020.0
2019-07-02 09:50:00,42.35,42.37,42.31,42.33,45699.0,30.4005,30.4148,30.3717,30.3861,45699.0
2019-07-02 09:55:00,42.33,42.34,42.29,42.3,38835.0,30.3861,30.3933,30.3574,30.3646,38835.0
2019-07-02 10:00:00,42.3,42.33,42.24,42.31,62025.0,30.3646,30.3861,30.3215,30.3717,62025.0
2019-07-02 10:05:00,42.3,42.31,42.23,42.23,31084.0,30.3646,30.3717,30.3143,30.3143,31084.0
2019-07-02 10:10:00,42.25,42.25,42.19,42.2,54817.0,30.3287,30.3287,30.2856,30.2928,54817.0
2019-07-02 10:15:00,42.2,42.22,42.18,42.22,61073.0,30.2928,30.3071,30.2784,30.3071,61073.0
2019-07-02 10:20:00,42.21,42.24,42.16,42.23,67288.0,30.3,30.3215,30.2641,30.3143,67288.0
2019-07-02 10:25:00,42.24,42.31,42.21,42.3,111945.0,30.3215,30.3717,30.3,30.3646,111945.0
2019-07-02 10:30:00,42.29,42.33,42.27,42.28,93556.0,30.3574,30.3861,30.343,30.3502,93556.0
2019-07-02 10:35:00,42.29,42.31,42.26,42.26,28576.0,30.3574,30.3717,30.3358,30.3358,28576.0
2019-07-02 10:40:00,42.27,42.27,42.21,42.22,81688.0,30.343,30.343,30.3,30.3071,81688.0
2019-07-02 10:45:00,42.22,42.24,42.2,42.22,61676.0,30.3071,30.3215,30.2928,30.3071,61676.0
2019-07-02 10:50:00,42.21,42.21,42.16,42.17,84248.0,30.3,30.3,30.2641,30.2712,84248.0
2019-07-02 10:55:00,42.17,42.18,42.14,42.15,80116.0,30.2712,30.2784,30.2497,30.2569,80116.0
2019-07-02 11:00:00,42.14,42.21,42.12,42.2,98412.0,30.2497,30.3,30.2353,30.2928,98412.0
2019-07-02 11:05:00,42.2,42.2,42.14,42.16,37185.0,30.2928,30.2928,30.2497,30.2641,37185.0
2019-07-02 11:10:00,42.15,42.16,42.11,42.12,35516.0,30.2569,30.2641,30.2282,30.2353,35516.0
2019-07-02 11:15:00,42.12,42.12,42.03,42.09,105791.0,30.2353,30.2353,30.1707,30.2138,105791.0
2019-07-02 11:20:00,42.09,42.11,42.05,42.06,27587.0,30.2138,30.2282,30.1851,30.1923,27587.0
2019-07-02 11:25:00,42.06,42.08,42.01,42.05,55258.0,30.1923,30.2066,30.1564,30.1851,55258.0
2019-07-02 11:30:00,42.05,42.06,42.01,42.01,117511.0,30.1851,30.1923,30.1564,30.1564,117511.0
2019-07-02 11:35:00,42.02,42.03,41.91,41.91,94940.0,30.1636,30.1707,30.0846,30.0846,94940.0
2019-07-02 11:40:00,41.9,41.98,41.89,41.96,63422.0,30.0774,30.1349,30.0702,30.1205,63422.0
2019-07-02 11:45:00,41.96,42.02,41.95,42.01,29068.0,30.1205,30.1636,30.1133,30.1564,29068.0
2019-07-02 11:50:00,42.01,42.03,41.98,41.99,76812.0,30.1564,30.1707,30.1349,30.142,76812.0
2019-07-02 11:55:00,42.0,42.04,41.98,41.99,36928.0,30.1492,30.1779,30.1349,30.142,36928.0
2019-07-02 12:00:00,42.0,42.0,41.95,41.96,18804.0,30.1492,30.1492,30.1133,30.1205,18804.0
2019-07-02 12:05:00,41.95,41.98,41.94,41.97,45543.0,30.1133,30.1349,30.1061,30.1277,45543.0
2019-07-02 12:10:00,41.97,42.0,41.96,41.98,36850.0,30.1277,30.1492,30.1205,30.1349,36850.0
2019-07-02 12:15:00,41.99,41.99,41.95,41.96,55112.0,30.142,30.142,30.1133,30.1205,55112.0
2019-07-02 12:20:00,41.96,41.97,41.94,41.95,22340.0,30.1205,30.1277,30.1061,30.1133,22340.0
2019-07-02 12:25:00,41.94,41.95,41.9,41.91,22836.0,30.1061,30.1133,30.0774,30.0846,22836.0
2019-07-02 12:30:00,41.91,41.92,41.86,41.89,26033.0,30.0846,30.0918,30.0487,30.0702,26033.0
2019-07-02 12:35:00,41.88,41.92,41.88,41.91,21601.0,30.0631,30.0918,30.0631,30.0846,21601.0
2019-07-02 12:40:00,41.91,41.93,41.9,41.91,49615.0,30.0846,30.099,30.0774,30.0846,49615.0
2019-07-02 12:45:00,41.91,41.91,41.88,41.91,30229.0,30.0846,30.0846,30.0631,30.0846,30229.0
2019-07-02 12:50:00,41.91,41.92,41.89,41.9,18012.0,30.0846,30.0918,30.0702,30.0774,18012.0
2019-07-02 12:55:00,41.9,41.94,41.9,41.93,11701.0,30.0774,30.1061,30.0774,30.099,11701.0
2019-07-02 13:00:00,41.92,41.93,41.91,41.91,22037.0,30.0918,30.099,30.0846,30.0846,22037.0
2019-07-02 13:05:00,41.92,41.93,41.91,41.92,14128.0,30.0918,30.099,30.0846,30.0918,14128.0
2019-07-02 13:10:00,41.93,41.94,41.91,41.91,13385.0,30.099,30.1061,30.0846,30.0846,13385.0
2019-07-02 13:15:00,41.91,41.94,41.91,41.93,17256.0,30.0846,30.1061,30.0846,30.099,17256.0
2019-07-02 13:20:00,41.93,41.96,41.92,41.93,20387.0,30.099,30.1205,30.0918,30.099,20387.0
2019-07-02 13:25:00,41.94,41.94,41.91,41.92,18378.0,30.1061,30.1061,30.0846,30.0918,18378.0
2019-07-02 13:30:00,41.91,41.95,41.91,41.95,32917.0,30.0846,30.1133,30.0846,30.1133,32917.0
2019-07-02 13:35:00,41.95,41.98,41.94,41.97,22923.0,30.1133,30.1349,30.1061,30.1277,22923.0
2019-07-02 13:40:00,41.97,41.98,41.95,41.97,23819.0,30.1277,30.1349,30.1133,30.1277,23819.0
2019-07-02 13:45:00,41.96,42.0,41.95,41.98,51491.0,30.1205,30.1492,30.1133,30.1349,51491.0
2019-07-02 13:50:00,41.99,42.01,41.98,42.0,22799.0,30.142,30.1564,30.1349,30.1492,22799.0
2019-07-02 13:55:00,42.0,42.0,41.94,41.96,19698.0,30.1492,30.1492,30.1061,30.1205,19698.0
2019-07-02 14:00:00,41.96,41.96,41.94,41.95,41075.0,30.1205,30.1205,30.1061,30.1133,41075.0
2019-07-02 14:05:00,41.95,41.96,41.93,41.93,30958.0,30.1133,30.1205,30.099,30.099,30958.0
2019-07-02 14:10:00,41.94,41.94,41.89,41.91,47743.0,30.1061,30.1061,30.0702,30.0846,47743.0
2019-07-02 14:15:00,41.9,41.92,41.87,41.88,28235.0,30.0774,30.0918,30.0559,30.0631,28235.0
2019-07-02 14:20:00,41.88,41.89,41.85,41.88,36081.0,30.0631,30.0702,30.0415,30.0631,36081.0
2019-07-02 14:25:00,41.88,41.89,41.82,41.83,50106.0,30.0631,30.0702,30.02,30.0272,50106.0
2019-07-02 14:30:00,41.84,41.85,41.82,41.83,54873.0,30.0344,30.0415,30.02,30.0272,54873.0
2019-07-02 14:35:00,41.83,41.84,41.81,41.82,21069.0,30.0272,30.0344,30.0128,30.02,21069.0
2019-07-02 14:40:00,41.83,41.86,41.81,41.86,65979.0,30.0272,30.0487,30.0128,30.0487,65979.0
2019-07-02 14:45:00,41.86,41.89,41.85,41.87,28000.0,30.0487,30.0702,30.0415,30.0559,28000.0
2019-07-02 14:50:00,41.87,41.87,41.85,41.87,120707.0,30.0559,30.0559,30.0415,30.0559,120707.0
2019-07-02 14:55:00,41.87,41.88,41.83,41.83,30509.0,30.0559,30.0631,30.0272,30.0272,30509.0
2019-07-02 15:00:00,41.84,41.87,41.83,41.86,52466.0,30.0344,30.0559,30.0272,30.0487,52466.0
2019-07-02 15:05:00,41.86,41.92,41.85,41.9,130033.0,30.0487,30.0918,30.0415,30.0774,130033.0
2019-07-02 15:10:00,41.91,41.92,41.9,41.91,54029.0,30.0846,30.0918,30.0774,30.0846,54029.0
2019-07-02 15:15:00,41.91,42.01,41.91,42.0,463978.0,30.0846,30.1564,30.0846,30.1492,463978.0
2019-07-02 15:20:00,41.99,41.99,41.93,41.94,58424.0,30.142,30.142,30.099,30.1061,58424.0
2019-07-02 15:25:00,41.94,41.95,41.92,41.92,26845.0,30.1061,30.1133,30.0918,30.0918,26845.0
2019-07-02 15:30:00,41.91,41.91,41.88,41.88,39968.0,30.0846,30.0846,30.0631,30.0631,39968.0
2019-07-02 15:35:00,41.89,41.9,41.88,41.89,33329.0,30.0702,30.0774,30.0631,30.0702,33329.0
2019-07-02 15:40:00,41.89,41.9,41.88,41.89,13147.0,30.0702,30.0774,30.0631,30.0702,13147.0
2019-07-02 15:45:00,41.89,41.91,41.86,41.91,99664.0,30.0702,30.0846,30.0487,30.0846,99664.0
2019-07-02 15:50:00,41.91,41.91,41.85,41.86,153646.0,30.0846,30.0846,30.0415,30.0487,153646.0
2019-07-02 15:55:00,41.86,41.86,41.82,41.86,358695.0,30.0487,30.0487,30.02,30.0487,358695.0
2019-07-03 09:30:00,41.65,41.71,41.5,41.51,356574.0,29.898,29.941,29.7903,29.7975,356574.0
2019-07-03 09:35:00,41.51,41.58,41.49,41.57,174799.0,29.7975,29.8477,29.7831,29.8405,174799.0
2019-07-03 09:40:00,41.57,41.61,41.51,41.51,68196.0,29.8405,29.8693,29.7975,29.7975,68196.0
2019-07-03 09:45:00,41.5,41.53,41.45,41.5,138606.0,29.7903,29.8118,29.7544,29.7903,138606.0
2019-07-03 09:50:00,41.5,41.5,41.47,41.47,60053.0,29.7903,29.7903,29.7688,29.7688,60053.0
2019-07-03 09:55:00,41.48,41.53,41.47,41.47,64653.0,29.7759,29.8118,29.7688,29.7688,64653.0
2019-07-03 10:00:00,41.47,41.49,41.45,41.47,92121.0,29.7688,29.7831,29.7544,29.7688,92121.0
2019-07-03 10:05:00,41.48,41.5,41.43,41.44,72304.0,29.7759,29.7903,29.74,29.7472,72304.0
2019-07-03 10:10:00,41.44,41.45,41.39,41.4,168828.0,29.7472,29.7544,29.7113,29.7185,168828.0
2019-07-03 10:15:00,41.4,41.42,41.35,41.39,124932.0,29.7185,29.7329,29.6826,29.7113,124932.0
2019-07-03 10:20:00,41.39,41.44,41.36,41.43,122205.0,29.7113,29.7472,29.6898,29.74,122205.0
2019-07-03 10:25:00,41.43,41.45,41.4,41.41,110801.0,29.74,29.7544,29.7185,29.7257,110801.0
2019-07-03 10:30:00,41.41,41.41,41.26,41.27,171816.0,29.7257,29.7257,29.618,29.6252,171816.0
2019-07-03 10:35:00,41.27,41.32,41.27,41.29,84926.0,29.6252,29.6611,29.6252,29.6395,84926.0
2019-07-03 10:40:00,41.29,41.32,41.25,41.26,102298.0,29.6395,29.6611,29.6108,29.618,102298.0
2019-07-03 10:45:00,41.25,41.27,41.19,41.21,120863.0,29.6108,29.6252,29.5678,29.5821,120863.0
2019-07-03 10:50:00,41.21,41.23,41.14,41.14,170640.0,29.5821,29.5965,29.5319,29.5319,170640.0
2019-07-03 10:55:00,41.15,41.17,41.12,41.13,105181.0,29.539,29.5534,29.5175,29.5247,105181.0
2019-07-03 11:00:00,41.12,41.15,41.08,41.13,705821.0,29.5175,29.539,29.4888,29.5247,705821.0
2019-07-03 11:05:00,41.13,41.17,41.11,41.14,101971.0,29.5247,29.5534,29.5103,29.5319,101971.0
2019-07-03 11:10:00,41.14,41.19,41.13,41.14,116729.0,29.5319,29.5678,29.5247,29.5319,116729.0
2019-07-03 11:15:00,41.14,41.18,41.13,41.16,81753.0,29.5319,29.5606,29.5247,29.5462,81753.0
2019-07-03 11:20:00,41.16,41.19,41.15,41.16,93042.0,29.5462,29.5678,29.539,29.5462,93042.0
2019-07-03 11:25:00,41.16,41.19,41.13,41.18,232613.0,29.5462,29.5678,29.5247,29.5606,232613.0
2019-07-03 11:30:00,41.18,41.18,41.13,41.16,165478.0,29.5606,29.5606,29.5247,29.5462,165478.0
2019-07-03 11:35:00,41.16,41.24,41.15,41.23,98023.0,29.5462,29.6037,29.539,29.5965,98023.0
2019-07-03 11:40:00,41.22,41.25,41.22,41.23,77241.0,29.5893,29.6108,29.5893,29.5965,77241.0
2019-07-03 11:45:00,41.23,41.27,41.21,41.27,51209.0,29.5965,29.6252,29.5821,29.6252,51209.0
2019-07-03 11:50:00,41.27,41.28,41.25,41.27,141213.0,29.6252,29.6324,29.6108,29.6252,141213.0
2019-07-03 11:55:00,41.27,41.29,41.26,41.29,70430.0,29.6252,29.6395,29.618,29.6395,70430.0
2019-07-03 12:00:00,41.29,41.29,41.21,41.26,75828.0,29.6395,29.6395,29.5821,29.618,75828.0
2019-07-03 12:05:00,41.26,41.3,41.25,41.29,140968.0,29.618,29.6467,29.6108,29.6395,140968.0
2019-07-03 12:10:00,41.3,41.33,41.27,41.32,76955.0,29.6467,29.6683,29.6252,29.6611,76955.0
2019-07-03 12:15:00,41.32,41.33,41.31,41.31,71404.0,29.6611,29.6683,29.6539,29.6539,71404.0
2019-07-03 12:20:00,41.31,41.31,41.27,41.3,77325.0,29.6539,29.6539,29.6252,29.6467,77325.0
2019-07-03 12:25:00,41.3,41.31,41.28,41.29,64315.0,29.6467,29.6539,29.6324,29.6395,64315.0
2019-07-03 12:30:00,41.29,41.31,41.27,41.3,70325.0,29.6395,29.6539,29.6252,29.6467,70325.0
2019-07-03 12:35:00,41.3,41.33,41.29,41.33,157358.0,29.6467,29.6683,29.6395,29.6683,157358.0
2019-07-03 12:40:00,41.32,41.33,41.29,41.3,141559.0,29.6611,29.6683,29.6395,29.6467,141559.0
2019-07-03 12:45:00,41.3,41.33,41.28,41.32,163583.0,29.6467,29.6683,29.6324,29.6611,163583.0
2019-07-03 12:50:00,41.32,41.33,41.28,41.28,106392.0,29.6611,29.6683,29.6324,29.6324,106392.0
2019-07-03 12:55:00,41.29,41.34,41.28,41.34,211125.0,29.6395,29.6754,29.6324,29.6754,211125.0
2019-07-05 09:30:00,40.82,40.97,40.8,40.96,463734.0,29.3022,29.4098,29.2878,29.4027,463734.0
2019-07-05 09:35:00,40.96,41.01,40.9,40.94,237372.0,29.4027,29.4385,29.3596,29.3883,237372.0
2019-07-05 09:40:00,40.94,40.95,40.89,40.9,109092.0,29.3883,29.3955,29.3524,29.3596,109092.0
2019-07-05 09:45:00,40.9,40.98,40.89,40.96,91560.0,29.3596,29.417,29.3524,29.4027,91560.0
2019-07-05 09:50:00,40.96,40.99,40.93,40.96,85112.0,29.4027,29.4242,29.3811,29.4027,85112.0
2019-07-05 09:55:00,40.96,40.99,40.95,40.97,65643.0,29.4027,29.4242,29.3955,29.4098,65643.0
2019-07-05 10:00:00,40.97,40.98,40.93,40.95,138919.0,29.4098,29.417,29.3811,29.3955,138919.0
2019-07-05 10:05:00,40.94,40.95,40.86,40.86,169060.0,29.3883,29.3955,29.3309,29.3309,169060.0
2019-07-05 10:10:00,40.87,40.88,40.81,40.82,129018.0,29.3381,29.3452,29.295,29.3022,129018.0
2019-07-05 10:15:00,40.82,40.85,40.81,40.83,86948.0,29.3022,29.3237,29.295,29.3093,86948.0
2019-07-05 10:20:00,40.83,40.84,40.76,40.77,107495.0,29.3093,29.3165,29.2591,29.2663,107495.0
2019-07-05 10:25:00,40.77,40.81,40.73,40.73,168262.0,29.2663,29.295,29.2376,29.2376,168262.0
2019-07-05 10:30:00,40.73,40.77,40.73,40.74,158627.0,29.2376,29.2663,29.2376,29.2447,158627.0
2019-07-05 10:35:00,40.75,40.76,40.73,40.74,54547.0,29.2519,29.2591,29.2376,29.2447,54547.0
2019-07-05 10:40:00,40.73,40.74,40.71,40.73,88315.0,29.2376,29.2447,29.2232,29.2376,88315.0
2019-07-05 10:45:00,40.73,40.78,40.71,40.78,93449.0,29.2376,29.2734,29.2232,29.2734,93449.0
2019-07-05 10:50:00,40.78,40.86,40.77,40.84,85016.0,29.2734,29.3309,29.2663,29.3165,85016.0
2019-07-05 10:55:00,40.84,40.84,40.8,40.83,48795.0,29.3165,29.3165,29.2878,29.3093,48795.0
2019-07-05 11:00:00,40.84,40.85,40.78,40.82,53407.0,29.3165,29.3237,29.2734,29.3022,53407.0
2019-07-05 11:05:00,40.82,40.83,40.78,40.82,40698.0,29.3022,29.3093,29.2734,29.3022,40698.0
2019-07-05 11:10:00,40.81,40.85,40.81,40.84,45671.0,29.295,29.3237,29.295,29.3165,45671.0
2019-07-05 11:15:00,40.84,40.91,40.84,40.91,72544.0,29.3165,29.3668,29.3165,29.3668,72544.0
2019-07-05 11:20:00,40.9,40.9,40.86,40.87,50635.0,29.3596,29.3596,29.3309,29.3381,50635.0
2019-07-05 11:25:00,40.87,40.89,40.82,40.84,50788.0,29.3381,29.3524,29.3022,29.3165,50788.0
2019-07-05 11:30:00,40.84,40.87,40.8,40.8,145003.0,29.3165,29.3381,29.2878,29.2878,145003.0
2019-07-05 11:35:00,40.8,40.84,40.79,40.84,95431.0,29.2878,29.3165,29.2806,29.3165,95431.0
2019-07-05 11:40:00,40.83,40.84,40.8,40.82,35716.0,29.3093,29.3165,29.2878,29.3022,35716.0
2019-07-05 11:45:00,40.82,40.84,40.8,40.84,34621.0,29.3022,29.3165,29.2878,29.3165,34621.0
2019-07-05 11:50:00,40.84,40.86,40.83,40.86,79443.0,29.3165,29.3309,29.3093,29.3309,79443.0
2019-07-05 11:55:00,40.86,40.88,40.85,40.88,26161.0,29.3309,29.3452,29.3237,29.3452,26161.0
2019-07-05 12:00:00,40.88,40.9,40.87,40.9,20924.0,29.3452,29.3596,29.3381,29.3596,20924.0
2019-07-05 12:05:00,40.89,40.91,40.87,40.9,42999.0,29.3524,29.3668,29.3381,29.3596,42999.0
2019-07-05 12:10:00,40.91,40.93,40.9,40.92,26237.0,29.3668,29.3811,29.3596,29.3739,26237.0
2019-07-05 12:15:00,40.93,40.94,40.92,40.94,16129.0,29.3811,29.3883,29.3739,29.3883,16129.0
2019-07-05 12:20:00,40.94,40.96,40.93,40.96,17541.0,29.3883,29.4027,29.3811,29.4027,17541.0
2019-07-05 12:25:00,40.96,40.96,40.95,40.96,11986.0,29.4027,29.4027,29.3955,29.4027,11986.0
2019-07-05 12:30:00,40.96,40.96,40.93,40.94,29937.0,29.4027,29.4027,29.3811,29.3883,29937.0
2019-07-05 12:35:00,40.94,40.94,40.91,40.93,28345.0,29.3883,29.3883,29.3668,29.3811,28345.0
2019-07-05 12:40:00,40.92,40.93,40.92,40.93,13528.0,29.3739,29.3811,29.3739,29.3811,13528.0
2019-07-05 12:45:00,40.93,40.94,40.92,40.94,16931.0,29.3811,29.3883,29.3739,29.3883,16931.0
2019-07-05 12:50:00,40.94,40.96,40.94,40.95,33206.0,29.3883,29.4027,29.3883,29.3955,33206.0
2019-07-05 12:55:00,40.95,40.96,40.93,40.94,32427.0,29.3955,29.4027,29.3811,29.3883,32427.0
2019-07-05 13:00:00,40.94,40.95,40.94,40.95,27586.0,29.3883,29.3955,29.3883,29.3955,27586.0
2019-07-05 13:05:00,40.95,40.96,40.94,40.96,14136.0,29.3955,29.4027,29.3883,29.4027,14136.0
2019-07-05 13:10:00,40.96,40.98,40.95,40.97,42475.0,29.4027,29.417,29.3955,29.4098,42475.0
2019-07-05 13:15:00,40.96,40.97,40.95,40.95,34573.0,29.4027,29.4098,29.3955,29.3955,34573.0
2019-07-05 13:20:00,40.95,40.96,40.94,40.95,21914.0,29.3955,29.4027,29.3883,29.3955,21914.0
2019-07-05 13:25:00,40.94,40.96,40.93,40.95,24320.0,29.3883,29.4027,29.3811,29.3955,24320.0
2019-07-05 13:30:00,40.95,40.96,40.93,40.95,34759.0,29.3955,29.4027,29.3811,29.3955,34759.0
2019-07-05 13:35:00,40.95,40.95,40.93,40.95,24109.0,29.3955,29.3955,29.3811,29.3955,24109.0
2019-07-05 13:40:00,40.94,40.96,40.94,40.95,14997.0,29.3883,29.4027,29.3883,29.3955,14997.0
2019-07-05 13:45:00,40.95,40.97,40.95,40.97,18910.0,29.3955,29.4098,29.3955,29.4098,18910.0
2019-07-05 13:50:00,40.97,40.98,40.95,40.96,41785.0,29.4098,29.417,29.3955,29.4027,41785.0
2019-07-05 13:55:00,40.96,40.98,40.95,40.98,8677.0,29.4027,29.417,29.3955,29.417,8677.0
2019-07-05 14:00:00,40.98,40.99,40.96,40.97,39570.0,29.417,29.4242,29.4027,29.4098,39570.0
2019-07-05 14:05:00,40.98,41.0,40.97,41.0,28565.0,29.417,29.4314,29.4098,29.4314,28565.0
2019-07-05 14:10:00,41.0,41.0,40.99,41.0,29108.0,29.4314,29.4314,29.4242,29.4314,29108.0
2019-07-05 14:15:00,41.0,41.0,40.99,41.0,15850.0,29.4314,29.4314,29.4242,29.4314,15850.0
2019-07-05 14:20:00,41.0,41.02,40.99,41.01,43451.0,29.4314,29.4457,29.4242,29.4385,43451.0
2019-07-05 14:25:00,41.01,41.03,41.0,41.02,21472.0,29.4385,29.4529,29.4314,29.4457,21472.0
2019-07-05 14:30:00,41.02,41.04,41.01,41.04,31352.0,29.4457,29.4601,29.4385,29.4601,31352.0
2019-07-05 14:35:00,41.04,41.05,41.02,41.02,17150.0,29.4601,29.4673,29.4457,29.4457,17150.0
2019-07-05 14:40:00,41.02,41.03,41.0,41.01,20559.0,29.4457,29.4529,29.4314,29.4385,20559.0
2019-07-05 14:45:00,41.01,41.02,40.99,41.01,22503.0,29.4385,29.4457,29.4242,29.4385,22503.0
2019-07-05 14:50:00,41.01,41.02,41.0,41.01,17020.0,29.4385,29.4457,29.4314,29.4385,17020.0
2019-07-05 14:55:00,41.01,41.02,40.98,41.0,26239.0,29.4385,29.4457,29.417,29.4314,26239.0
2019-07-05 15:00:00,41.0,41.01,40.99,41.0,16619.0,29.4314,29.4385,29.4242,29.4314,16619.0
2019-07-05 15:05:00,41.0,41.0,40.98,40.99,21194.0,29.4314,29.4314,29.417,29.4242,21194.0
2019-07-05 15:10:00,40.99,40.99,40.96,40.98,29090.0,29.4242,29.4242,29.4027,29.417,29090.0
2019-07-05 15:15:00,40.98,40.98,40.95,40.97,22252.0,29.417,29.417,29.3955,29.4098,22252.0
2019-07-05 15:20:00,40.97,40.98,40.95,40.96,25028.0,29.4098,29.417,29.3955,29.4027,25028.0
2019-07-05 15:25:00,40.96,40.98,40.95,40.98,13202.0,29.4027,29.417,29.3955,29.417,13202.0
2019-07-05 15:30:00,40.98,40.99,40.96,40.97,29954.0,29.417,29.4242,29.4027,29.4098,29954.0
2019-07-05 15:35:00,40.97,40.97,40.95,40.96,27637.0,29.4098,29.4098,29.3955,29.4027,27637.0
2019-07-05 15:40:00,40.97,40.97,40.96,40.97,21881.0,29.4098,29.4098,29.4027,29.4098,21881.0
2019-07-05 15:45:00,40.97,40.98,40.96,40.98,59525.0,29.4098,29.417,29.4027,29.417,59525.0
2019-07-05 15:50:00,40.98,41.02,40.97,41.01,164103.0,29.417,29.4457,29.4098,29.4385,164103.0
2019-07-05 15:55:00,41.01,41.04,40.99,41.02,301979.0,29.4385,29.4601,29.4242,29.4457,301979.0
2019-07-08 09:30:00,40.98,40.98,40.88,40.93,164293.0,29.417,29.417,29.3452,29.3811,164293.0
2019-07-08 09:35:00,40.94,41.01,40.94,40.97,82284.0,29.3883,29.4385,29.3883,29.4098,82284.0
2019-07-08 09:40:00,40.96,40.99,40.92,40.98,75430.0,29.4027,29.4242,29.3739,29.417,75430.0
2019-07-08 09:45:00,40.98,41.02,40.97,41.01,57811.0,29.417,29.4457,29.4098,29.4385,57811.0
2019-07-08 09:50:00,41.02,41.05,40.99,41.0,45210.0,29.4457,29.4673,29.4242,29.4314,45210.0
2019-07-08 09:55:00,41.01,41.04,41.0,41.01,46740.0,29.4385,29.4601,29.4314,29.4385,46740.0
2019-07-08 10:00:00,41.01,41.08,41.01,41.08,105603.0,29.4385,29.4888,29.4385,29.4888,105603.0
2019-07-08 10:05:00,41.08,41.11,41.07,41.09,65362.0,29.4888,29.5103,29.4816,29.496,65362.0
2019-07-08 10:10:00,41.09,41.15,41.08,41.14,106313.0,29.496,29.539,29.4888,29.5319,106313.0
2019-07-08 10:15:00,41.14,41.14,41.09,41.1,80199.0,29.5319,29.5319,29.496,29.5032,80199.0
2019-07-08 10:20:00,41.1,41.1,41.05,41.06,81570.0,29.5032,29.5032,29.4673,29.4744,81570.0
2019-07-08 10:25:00,41.05,41.06,41.0,41.01,49088.0,29.4673,29.4744,29.4314,29.4385,49088.0
2019-07-08 10:30:00,41.01,41.04,40.99,41.0,63961.0,29.4385,29.4601,29.4242,29.4314,63961.0
2019-07-08 10:35:00,41.0,41.0,40.95,40.96,73225.0,29.4314,29.4314,29.3955,29.4027,73225.0
2019-07-08 10:40:00,40.97,40.98,40.96,40.96,94871.0,29.4098,29.417,29.4027,29.4027,94871.0
2019-07-08 10:45:00,40.96,40.98,40.95,40.96,51433.0,29.4027,29.417,29.3955,29.4027,51433.0
2019-07-08 10:50:00,40.97,40.98,40.95,40.96,29526.0,29.4098,29.417,29.3955,29.4027,29526.0
2019-07-08 10:55:00,40.96,41.02,40.95,41.01,30120.0,29.4027,29.4457,29.3955,29.4385,30120.0
2019-07-08 11:00:00,41.02,41.03,40.98,40.99,87191.0,29.4457,29.4529,29.417,29.4242,87191.0
2019-07-08 11:05:00,40.98,41.02,40.97,40.97,58913.0,29.417,29.4457,29.4098,29.4098,58913.0
2019-07-08 11:10:00,40.98,41.01,40.97,41.01,43267.0,29.417,29.4385,29.4098,29.4385,43267.0
2019-07-08 11:15:00,41.01,41.03,41.0,41.02,83975.0,29.4385,29.4529,29.4314,29.4457,83975.0
2019-07-08 11:20:00,41.01,41.06,41.01,41.03,101746.0,29.4385,29.4744,29.4385,29.4529,101746.0
2019-07-08 11:25:00,41.02,41.05,41.02,41.03,95408.0,29.4457,29.4673,29.4457,29.4529,95408.0
2019-07-08 11:30:00,41.02,41.03,41.0,41.0,76358.0,29.4457,29.4529,29.4314,29.4314,76358.0
2019-07-08 11:35:00,41.01,41.01,40.98,40.99,84470.0,29.4385,29.4385,29.417,29.4242,84470.0
2019-07-08 11:40:00,40.99,41.02,40.98,41.0,42074.0,29.4242,29.4457,29.417,29.4314,42074.0
2019-07-08 11:45:00,41.0,41.01,40.99,41.0,26586.0,29.4314,29.4385,29.4242,29.4314,26586.0
2019-07-08 11:50:00,41.0,41.02,40.99,41.01,57273.0,29.4314,29.4457,29.4242,29.4385,57273.0
2019-07-08 11:55:00,41.01,41.02,40.99,40.99,26771.0,29.4385,29.4457,29.4242,29.4242,26771.0
2019-07-08 12:00:00,41.0,41.01,40.98,40.98,39087.0,29.4314,29.4385,29.417,29.417,39087.0
2019-07-08 12:05:00,40.99,41.01,40.98,41.0,33068.0,29.4242,29.4385,29.417,29.4314,33068.0
2019-07-08 12:10:00,41.0,41.01,40.99,40.99,27965.0,29.4314,29.4385,29.4242,29.4242,27965.0
2019-07-08 12:15:00,40.99,41.01,40.99,40.99,23042.0,29.4242,29.4385,29.4242,29.4242,23042.0
2019-07-08 12:20:00,40.99,41.01,40.99,41.0,39655.0,29.4242,29.4385,29.4242,29.4314,39655.0
2019-07-08 12:25:00,41.0,41.01,40.99,41.0,37269.0,29.4314,29.4385,29.4242,29.4314,37269.0
2019-07-08 12:30:00,41.01,41.02,40.99,41.01,53288.0,29.4385,29.4457,29.4242,29.4385,53288.0
2019-07-08 12:35:00,41.0,41.01,41.0,41.01,18723.0,29.4314,29.4385,29.4314,29.4385,18723.0
2019-07-08 12:40:00,41.0,41.03,41.0,41.02,36475.0,29.4314,29.4529,29.4314,29.4457,36475.0
2019-07-08 12:45:00,41.02,41.06,41.02,41.05,48912.0,29.4457,29.4744,29.4457,29.4673,48912.0
2019-07-08 12:50:00,41.05,41.1,41.05,41.09,79404.0,29.4673,29.5032,29.4673,29.496,79404.0
2019-07-08 12:55:00,41.09,41.11,41.09,41.11,15711.0,29.496,29.5103,29.496,29.5103,15711.0
2019-07-08 13:00:00,41.12,41.15,41.11,41.15,20403.0,29.5175,29.539,29.5103,29.539,20403.0
2019-07-08 13:05:00,41.15,41.16,41.12,41.13,14621.0,29.539,29.5462,29.5175,29.5247,14621.0
2019-07-08 13:10:00,41.13,41.16,41.12,41.15,39193.0,29.5247,29.5462,29.5175,29.539,39193.0
2019-07-08 13:15:00,41.15,41.18,41.15,41.16,69871.0,29.539,29.5606,29.539,29.5462,69871.0
2019-07-08 13:20:00,41.16,41.17,41.15,41.16,38980.0,29.5462,29.5534,29.539,29.5462,38980.0
2019-07-08 13:25:00,41.16,41.19,41.16,41.17,34239.0,29.5462,29.5678,29.5462,29.5534,34239.0
2019-07-08 13:30:00,41.17,41.17,41.12,41.13,91571.0,29.5534,29.5534,29.5175,29.5247,91571.0
2019-07-08 13:35:00,41.13,41.13,41.1,41.11,40861.0,29.5247,29.5247,29.5032,29.5103,40861.0
2019-07-08 13:40:00,41.1,41.11,41.08,41.1,39119.0,29.5032,29.5103,29.4888,29.5032,39119.0
2019-07-08 13:45:00,41.11,41.12,41.09,41.11,27904.0,29.5103,29.5175,29.496,29.5103,27904.0
2019-07-08 13:50:00,41.11,41.12,41.09,41.1,7738.0,29.5103,29.5175,29.496,29.5032,7738.0
2019-07-08 13:55:00,41.09,41.1,41.08,41.08,6063.0,29.496,29.5032,29.4888,29.4888,6063.0
2019-07-08 14:00:00,41.09,41.1,41.07,41.08,15868.0,29.496,29.5032,29.4816,29.4888,15868.0
2019-07-08 14:05:00,41.07,41.13,41.07,41.13,21043.0,29.4816,29.5247,29.4816,29.5247,21043.0
2019-07-08 14:10:00,41.14,41.14,41.1,41.13,22230.0,29.5319,29.5319,29.5032,29.5247,22230.0
2019-07-08 14:15:00,41.12,41.14,41.11,41.14,19115.0,29.5175,29.5319,29.5103,29.5319,19115.0
2019-07-08 14:20:00,41.15,41.15,41.14,41.14,9933.0,29.539,29.539,29.5319,29.5319,9933.0
2019-07-08 14:25:00,41.14,41.14,41.1,41.11,27172.0,29.5319,29.5319,29.5032,29.5103,27172.0
2019-07-08 14:30:00,41.1,41.1,41.06,41.07,16534.0,29.5032,29.5032,29.4744,29.4816,16534.0
2019-07-08 14:35:00,41.07,41.09,41.06,41.08,49920.0,29.4816,29.496,29.4744,29.4888,49920.0
2019-07-08 14:40:00,41.07,41.08,41.05,41.07,22864.0,29.4816,29.4888,29.4673,29.4816,22864.0
2019-07-08 14:45:00,41.07,41.08,41.04,41.05,16213.0,29.4816,29.4888,29.4601,29.4673,16213.0
2019-07-08 14:50:00,41.05,41.06,41.01,41.02,28415.0,29.4673,29.4744,29.4385,29.4457,28415.0
2019-07-08 14:55:00,41.03,41.05,41.02,41.05,10530.0,29.4529,29.4673,29.4457,29.4673,10530.0
2019-07-08 15:00:00,41.05,41.07,41.04,41.05,26300.0,29.4673,29.4816,29.4601,29.4673,26300.0
2019-07-08 15:05:00,41.05,41.07,41.04,41.05,28522.0,29.4673,29.4816,29.4601,29.4673,28522.0
2019-07-08 15:10:00,41.05,41.1,41.05,41.08,57975.0,29.4673,29.5032,29.4673,29.4888,57975.0
2019-07-08 15:15:00,41.08,41.09,41.05,41.05,38700.0,29.4888,29.496,29.4673,29.4673,38700.0
2019-07-08 15:20:00,41.06,41.09,41.06,41.08,24768.0,29.4744,29.496,29.4744,29.4888,24768.0
2019-07-08 15:25:00,41.09,41.1,41.08,41.1,31111.0,29.496,29.5032,29.4888,29.5032,31111.0
2019-07-08 15:30:00,41.1,41.14,41.1,41.11,68347.0,29.5032,29.5319,29.5032,29.5103,68347.0
2019-07-08 15:35:00,41.11,41.14,41.1,41.14,61701.0,29.5103,29.5319,29.5032,29.5319,61701.0
2019-07-08 15:40:00,41.14,41.14,41.12,41.13,27292.0,29.5319,29.5319,29.5175,29.5247,27292.0
2019-07-08 15:45:00,41.13,41.13,41.12,41.13,34957.0,29.5247,29.5247,29.5175,29.5247,34957.0
2019-07-08 15:50:00,41.13,41.13,41.08,41.08,62695.0,29.5247,29.5247,29.4888,29.4888,62695.0
2019-07-08 15:55:00,41.09,41.11,41.06,41.07,190952.0,29.496,29.5103,29.4744,29.4816,190952.0
2019-07-09 09:30:00,40.88,40.92,40.84,40.84,209066.0,29.3452,29.3739,29.3165,29.3165,209066.0
2019-07-09 09:35:00,40.83,40.88,40.8,40.84,98989.0,29.3093,29.3452,29.2878,29.3165,98989.0
2019-07-09 09:40:00,40.84,40.85,40.76,40.78,120585.0,29.3165,29.3237,29.2591,29.2734,120585.0
2019-07-09 09:45:00,40.78,40.85,40.76,40.85,60509.0,29.2734,29.3237,29.2591,29.3237,60509.0
2019-07-09 09:50:00,40.84,40.9,40.83,40.89,46122.0,29.3165,29.3596,29.3093,29.3524,46122.0
2019-07-09 09:55:00,40.9,40.92,40.88,40.9,99237.0,29.3596,29.3739,29.3452,29.3596,99237.0
2019-07-09 10:00:00,40.9,40.94,40.87,40.89,220480.0,29.3596,29.3883,29.3381,29.3524,220480.0
2019-07-09 10:05:00,40.89,40.91,40.85,40.89,66274.0,29.3524,29.3668,29.3237,29.3524,66274.0
2019-07-09 10:10:00,40.89,40.9,40.86,40.87,36280.0,29.3524,29.3596,29.3309,29.3381,36280.0
2019-07-09 10:15:00,40.87,40.89,40.85,40.87,35968.0,29.3381,29.3524,29.3237,29.3381,35968.0
2019-07-09 10:20:00,40.87,40.94,40.86,40.94,61023.0,29.3381,29.3883,29.3309,29.3883,61023.0
2019-07-09 10:25:00,40.94,41.0,40.93,40.98,91378.0,29.3883,29.4314,29.3811,29.417,91378.0
2019-07-09 10:30:00,40.98,41.0,40.95,40.96,60860.0,29.417,29.4314,29.3955,29.4027,60860.0
2019-07-09 10:35:00,40.96,40.98,40.93,40.95,55164.0,29.4027,29.417,29.3811,29.3955,55164.0
2019-07-09 10:40:00,40.96,40.98,40.94,40.98,26443.0,29.4027,29.417,29.3883,29.417,26443.0
2019-07-09 10:45:00,40.98,41.0,40.96,41.0,56044.0,29.417,29.4314,29.4027,29.4314,56044.0
2019-07-09 10:50:00,41.0,41.0,40.92,40.93,37916.0,29.4314,29.4314,29.3739,29.3811,37916.0
2019-07-09 10:55:00,40.92,40.94,40.9,40.9,26666.0,29.3739,29.3883,29.3596,29.3596,26666.0
2019-07-09 11:00:00,40.9,40.93,40.87,40.93,54675.0,29.3596,29.3811,29.3381,29.3811,54675.0
2019-07-09 11:05:00,40.93,40.94,40.92,40.93,34612.0,29.3811,29.3883,29.3739,29.3811,34612.0
2019-07-09 11:10:00,40.93,40.95,40.9,40.95,64862.0,29.3811,29.3955,29.3596,29.3955,64862.0
2019-07-09 11:15:00,40.95,40.97,40.94,40.96,54891.0,29.3955,29.4098,29.3883,29.4027,54891.0
2019-07-09 11:20:00,40.96,40.98,40.95,40.97,48223.0,29.4027,29.417,29.3955,29.4098,48223.0
2019-07-09 11:25:00,40.97,40.97,40.91,40.93,42943.0,29.4098,29.4098,29.3668,29.3811,42943.0
2019-07-09 11:30:00,40.92,40.95,40.91,40.92,73669.0,29.3739,29.3955,29.3668,29.3739,73669.0
2019-07-09 11:35:00,40.92,40.97,40.9,40.96,40060.0,29.3739,29.4098,29.3596,29.4027,40060.0
2019-07-09 11:40:00,40.96,40.96,40.91,40.94,21959.0,29.4027,29.4027,29.3668,29.3883,21959.0
2019-07-09 11:45:00,40.94,40.94,40.92,40.93,16594.0,29.3883,29.3883,29.3739,29.3811,16594.0
2019-07-09 11:50:00,40.93,40.96,40.93,40.96,14528.0,29.3811,29.4027,29.3811,29.4027,14528.0
2019-07-09 11:55:00,40.97,40.97,40.94,40.94,50113.0,29.4098,29.4098,29.3883,29.3883,50113.0
2019-07-09 12:00:00,40.94,40.97,40.94,40.95,21658.0,29.3883,29.4098,29.3883,29.3955,21658.0
2019-07-09 12:05:00,40.95,41.0,40.94,40.98,33458.0,29.3955,29.4314,29.3883,29.417,33458.0
2019-07-09 12:10:00,40.99,41.0,40.97,40.99,13669.0,29.4242,29.4314,29.4098,29.4242,13669.0
2019-07-09 12:15:00,40.98,41.0,40.97,40.98,15251.0,29.417,29.4314,29.4098,29.417,15251.0
2019-07-09 12:20:00,40.97,40.98,40.96,40.97,11345.0,29.4098,29.417,29.4027,29.4098,11345.0
2019-07-09 12:25:00,40.97,40.98,40.96,40.96,42721.0,29.4098,29.417,29.4027,29.4027,42721.0
2019-07-09 12:30:00,40.97,40.98,40.96,40.97,32301.0,29.4098,29.417,29.4027,29.4098,32301.0
2019-07-09 12:35:00,40.97,40.98,40.96,40.98,31956.0,29.4098,29.417,29.4027,29.417,31956.0
2019-07-09 12:40:00,40.98,41.0,40.97,40.98,108438.0,29.417,29.4314,29.4098,29.417,108438.0
2019-07-09 12:45:00,40.98,40.98,40.96,40.96,14863.0,29.417,29.417,29.4027,29.4027,14863.0
2019-07-09 12:50:00,40.97,40.99,40.96,40.98,25370.0,29.4098,29.4242,29.4027,29.417,25370.0
2019-07-09 12:55:00,40.98,41.0,40.97,41.0,16821.0,29.417,29.4314,29.4098,29.4314,16821.0
2019-07-09 13:00:00,41.0,41.0,40.98,40.98,21265.0,29.4314,29.4314,29.417,29.417,21265.0
2019-07-09 13:05:00,40.98,41.0,40.97,40.99,16990.0,29.417,29.4314,29.4098,29.4242,16990.0
2019-07-09 13:10:00,41.0,41.03,40.99,41.01,40475.0,29.4314,29.4529,29.4242,29.4385,40475.0
2019-07-09 13:15:00,41.01,41.02,40.99,41.01,20862.0,29.4385,29.4457,29.4242,29.4385,20862.0
2019-07-09 13:20:00,41.01,41.02,41.0,41.02,13876.0,29.4385,29.4457,29.4314,29.4457,13876.0
2019-07-09 13:25:00,41.02,41.02,40.99,40.99,13439.0,29.4457,29.4457,29.4242,29.4242,13439.0
2019-07-09 13:30:00,41.0,41.0,40.98,40.98,18915.0,29.4314,29.4314,29.417,29.417,18915.0
2019-07-09 13:35:00,40.98,41.0,40.98,41.0,24265.0,29.417,29.4314,29.417,29.4314,24265.0
2019-07-09 13:40:00,41.0,41.0,40.96,40.97,17541.0,29.4314,29.4314,29.4027,29.4098,17541.0
2019-07-09 13:45:00,40.97,40.98,40.96,40.98,14430.0,29.4098,29.417,29.4027,29.417,14430.0
2019-07-09 13:50:00,40.98,40.98,40.97,40.97,9672.0,29.417,29.417,29.4098,29.4098,9672.0
2019-07-09 13:55:00,40.97,41.0,40.97,41.0,45047.0,29.4098,29.4314,29.4098,29.4314,45047.0
2019-07-09 14:00:00,40.99,41.0,40.99,41.0,15546.0,29.4242,29.4314,29.4242,29.4314,15546.0
2019-07-09 14:05:00,41.0,41.0,40.98,40.98,31807.0,29.4314,29.4314,29.417,29.417,31807.0
2019-07-09 14:10:00,40.99,40.99,40.96,40.97,26715.0,29.4242,29.4242,29.4027,29.4098,26715.0
2019-07-09 14:15:00,40.97,40.98,40.96,40.96,19739.0,29.4098,29.417,29.4027,29.4027,19739.0
2019-07-09 14:20:00,40.97,40.97,40.95,40.95,23327.0,29.4098,29.4098,29.3955,29.3955,23327.0
2019-07-09 14:25:00,40.95,40.96,40.94,40.96,46389.0,29.3955,29.4027,29.3883,29.4027,46389.0
2019-07-09 14:30:00,40.96,40.96,40.94,40.96,26973.0,29.4027,29.4027,29.3883,29.4027,26973.0
2019-07-09 14:35:00,40.95,40.96,40.94,40.95,17302.0,29.3955,29.4027,29.3883,29.3955,17302.0
2019-07-09 14:40:00,40.95,40.95,40.93,40.94,58283.0,29.3955,29.3955,29.3811,29.3883,58283.0
2019-07-09 14:45:00,40.94,40.95,40.91,40.95,80277.0,29.3883,29.3955,29.3668,29.3955,80277.0
2019-07-09 14:50:00,40.94,40.96,40.94,40.95,26727.0,29.3883,29.4027,29.3883,29.3955,26727.0
2019-07-09 14:55:00,40.95,40.95,40.93,40.94,22413.0,29.3955,29.3955,29.3811,29.3883,22413.0
2019-07-09 15:00:00,40.93,40.95,40.93,40.95,32194.0,29.3811,29.3955,29.3811,29.3955,32194.0
2019-07-09 15:05:00,40.94,40.95,40.92,40.92,20934.0,29.3883,29.3955,29.3739,29.3739,20934.0
2019-07-09 15:10:00,40.93,40.93,40.9,40.91,44438.0,29.3811,29.3811,29.3596,29.3668,44438.0
2019-07-09 15:15:00,40.91,40.92,40.89,40.9,30582.0,29.3668,29.3739,29.3524,29.3596,30582.0
2019-07-09 15:20:00,40.9,40.91,40.89,40.89,28145.0,29.3596,29.3668,29.3524,29.3524,28145.0
2019-07-09 15:25:00,40.9,40.92,40.88,40.91,48957.0,29.3596,29.3739,29.3452,29.3668,48957.0
2019-07-09 15:30:00,40.91,40.94,40.9,40.93,24631.0,29.3668,29.3883,29.3596,29.3811,24631.0
2019-07-09 15:35:00,40.93,40.94,40.92,40.94,22857.0,29.3811,29.3883,29.3739,29.3883,22857.0
2019-07-09 15:40:00,40.94,40.95,40.92,40.93,38810.0,29.3883,29.3955,29.3739,29.3811,38810.0
2019-07-09 15:45:00,40.93,40.95,40.92,40.94,45261.0,29.3811,29.3955,29.3739,29.3883,45261.0
2019-07-09 15:50:00,40.94,40.96,40.94,40.95,58191.0,29.3883,29.4027,29.3883,29.3955,58191.0
2019-07-09 15:55:00,40.95,40.96,40.94,40.96,106567.0,29.3955,29.4027,29.3883,29.4027,106567.0
2019-07-10 09:30:00,41.01,41.16,41.01,41.1,206973.0,29.4385,29.5462,29.4385,29.5032,206973.0
2019-07-10 09:35:00,41.09,41.13,41.08,41.1,161179.0,29.496,29.5247,29.4888,29.5032,161179.0
2019-07-10 09:40:00,41.11,41.14,41.06,41.09,219317.0,29.5103,29.5319,29.4744,29.496,219317.0
2019-07-10 09:45:00,41.08,41.1,41.04,41.06,106905.0,29.4888,29.5032,29.4601,29.4744,106905.0
2019-07-10 09:50:00,41.06,41.12,41.05,41.12,103859.0,29.4744,29.5175,29.4673,29.5175,103859.0
2019-07-10 09:55:00,41.11,41.18,41.1,41.16,228637.0,29.5103,29.5606,29.5032,29.5462,228637.0
2019-07-10 10:00:00,41.17,41.18,41.09,41.12,115931.0,29.5534,29.5606,29.496,29.5175,115931.0
2019-07-10 10:05:00,41.12,41.15,41.09,41.12,74240.0,29.5175,29.539,29.496,29.5175,74240.0
2019-07-10 10:10:00,41.13,41.13,41.08,41.13,62544.0,29.5247,29.5247,29.4888,29.5247,62544.0
2019-07-10 10:15:00,41.14,41.16,41.11,41.12,79319.0,29.5319,29.5462,29.5103,29.5175,79319.0
2019-07-10 10:20:00,41.13,41.14,41.05,41.05,28137.0,29.5247,29.5319,29.4673,29.4673,28137.0
2019-07-10 10:25:00,41.05,41.07,40.96,40.97,97142.0,29.4673,29.4816,29.4027,29.4098,97142.0
2019-07-10 10:30:00,40.98,41.14,40.97,41.07,169258.0,29.417,29.5319,29.4098,29.4816,169258.0
2019-07-10 10:35:00,41.08,41.11,41.02,41.08,81249.0,29.4888,29.5103,29.4457,29.4888,81249.0
2019-07-10 10:40:00,41.08,41.09,41.04,41.05,82411.0,29.4888,29.496,29.4601,29.4673,82411.0
2019-07-10 10:45:00,41.05,41.1,41.04,41.09,38197.0,29.4673,29.5032,29.4601,29.496,38197.0
2019-07-10 10:50:00,41.08,41.09,40.99,41.01,62059.0,29.4888,29.496,29.4242,29.4385,62059.0
2019-07-10 10:55:00,41.0,41.01,40.95,40.96,63131.0,29.4314,29.4385,29.3955,29.4027,63131.0
2019-07-10 11:00:00,40.95,40.99,40.94,40.97,38293.0,29.3955,29.4242,29.3883,29.4098,38293.0
2019-07-10 11:05:00,40.98,41.01,40.97,40.98,26433.0,29.417,29.4385,29.4098,29.417,26433.0
2019-07-10 11:10:00,40.97,40.99,40.95,40.99,31814.0,29.4098,29.4242,29.3955,29.4242,31814.0
2019-07-10 11:15:00,40.98,40.99,40.95,40.96,21309.0,29.417,29.4242,29.3955,29.4027,21309.0
2019-07-10 11:20:00,40.96,40.98,40.95,40.96,24283.0,29.4027,29.417,29.3955,29.4027,24283.0
2019-07-10 11:25:00,40.95,40.96,40.92,40.93,35154.0,29.3955,29.4027,29.3739,29.3811,35154.0
2019-07-10 11:30:00,40.93,40.96,40.93,40.96,98487.0,29.3811,29.4027,29.3811,29.4027,98487.0
2019-07-10 11:35:00,40.97,41.02,40.96,41.02,42781.0,29.4098,29.4457,29.4027,29.4457,42781.0
2019-07-10 11:40:00,41.01,41.03,41.01,41.02,15620.0,29.4385,29.4529,29.4385,29.4457,15620.0
2019-07-10 11:45:00,41.02,41.03,40.99,40.99,36050.0,29.4457,29.4529,29.4242,29.4242,36050.0
2019-07-10 11:50:00,40.99,40.99,40.97,40.99,15966.0,29.4242,29.4242,29.4098,29.4242,15966.0
2019-07-10 11:55:00,40.98,40.99,40.97,40.97,13862.0,29.417,29.4242,29.4098,29.4098,13862.0
2019-07-10 12:00:00,40.98,40.99,40.97,40.98,21653.0,29.417,29.4242,29.4098,29.417,21653.0
2019-07-10 12:05:00,40.98,41.01,40.98,40.99,47979.0,29.417,29.4385,29.417,29.4242,47979.0
2019-07-10 12:10:00,40.98,40.99,40.97,40.98,11741.0,29.417,29.4242,29.4098,29.417,11741.0
2019-07-10 12:15:00,40.98,40.98,40.96,40.98,23940.0,29.417,29.417,29.4027,29.417,23940.0
2019-07-10 12:20:00,40.97,40.99,40.97,40.98,18951.0,29.4098,29.4242,29.4098,29.417,18951.0
2019-07-10 12:25:00,40.98,41.0,40.97,41.0,18236.0,29.417,29.4314,29.4098,29.4314,18236.0
2019-07-10 12:30:00,41.0,41.03,40.99,41.02,44105.0,29.4314,29.4529,29.4242,29.4457,44105.0
2019-07-10 12:35:00,41.03,41.05,41.02,41.03,27762.0,29.4529,29.4673,29.4457,29.4529,27762.0
2019-07-10 12:40:00,41.02,41.03,41.02,41.03,11474.0,29.4457,29.4529,29.4457,29.4529,11474.0
2019-07-10 12:45:00,41.03,41.03,41.01,41.02,19793.0,29.4529,29.4529,29.4385,29.4457,19793.0
2019-07-10 12:50:00,41.02,41.02,41.0,41.01,27664.0,29.4457,29.4457,29.4314,29.4385,27664.0
2019-07-10 12:55:00,41.01,41.02,41.0,41.01,20653.0,29.4385,29.4457,29.4314,29.4385,20653.0
2019-07-10 13:00:00,41.01,41.06,41.01,41.05,26578.0,29.4385,29.4744,29.4385,29.4673,26578.0
2019-07-10 13:05:00,41.05,41.09,41.03,41.09,55045.0,29.4673,29.496,29.4529,29.496,55045.0
2019-07-10 13:10:00,41.09,41.1,41.04,41.05,59351.0,29.496,29.5032,29.4601,29.4673,59351.0
2019-07-10 13:15:00,41.05,41.08,41.05,41.07,21309.0,29.4673,29.4888,29.4673,29.4816,21309.0
2019-07-10 13:20:00,41.07,41.08,41.06,41.06,12801.0,29.4816,29.4888,29.4744,29.4744,12801.0
2019-07-10 13:25:00,41.07,41.12,41.06,41.11,23528.0,29.4816,29.5175,29.4744,29.5103,23528.0
2019-07-10 13:30:00,41.11,41.11,41.09,41.11,28321.0,29.5103,29.5103,29.496,29.5103,28321.0
2019-07-10 13:35:00,41.11,41.14,41.1,41.14,38178.0,29.5103,29.5319,29.5032,29.5319,38178.0
2019-07-10 13:40:00,41.14,41.15,41.13,41.15,28594.0,29.5319,29.539,29.5247,29.539,28594.0
2019-07-10 13:45:00,41.15,41.16,41.14,41.16,15561.0,29.539,29.5462,29.5319,29.5462,15561.0
2019-07-10 13:50:00,41.16,41.17,41.15,41.15,48799.0,29.5462,29.5534,29.539,29.539,48799.0
2019-07-10 13:55:00,41.16,41.16,41.13,41.14,49909.0,29.5462,29.5462,29.5247,29.5319,49909.0
2019-07-10 14:00:00,41.14,41.17,41.14,41.16,27142.0,29.5319,29.5534,29.5319,29.5462,27142.0
2019-07-10 14:05:00,41.16,41.18,41.15,41.18,15774.0,29.5462,29.5606,29.539,29.5606,15774.0
2019-07-10 14:10:00,41.18,41.21,41.17,41.19,30182.0,29.5606,29.5821,29.5534,29.5678,30182.0
2019-07-10 14:15:00,41.2,41.2,41.17,41.18,36189.0,29.5749,29.5749,29.5534,29.5606,36189.0
2019-07-10 14:20:00,41.18,41.2,41.17,41.19,18739.0,29.5606,29.5749,29.5534,29.5678,18739.0
2019-07-10 14:25:00,41.18,41.22,41.18,41.19,39697.0,29.5606,29.5893,29.5606,29.5678,39697.0
2019-07-10 14:30:00,41.19,41.23,41.18,41.21,47296.0,29.5678,29.5965,29.5606,29.5821,47296.0
2019-07-10 14:35:00,41.21,41.21,41.18,41.19,10612.0,29.5821,29.5821,29.5606,29.5678,10612.0
2019-07-10 14:40:00,41.18,41.19,41.18,41.19,6244.0,29.5606,29.5678,29.5606,29.5678,6244.0
2019-07-10 14:45:00,41.18,41.19,41.16,41.17,29513.0,29.5606,29.5678,29.5462,29.5534,29513.0
2019-07-10 14:50:00,41.17,41.18,41.14,41.16,81326.0,29.5534,29.5606,29.5319,29.5462,81326.0
2019-07-10 14:55:00,41.17,41.18,41.17,41.17,21557.0,29.5534,29.5606,29.5534,29.5534,21557.0
2019-07-10 15:00:00,41.17,41.2,41.16,41.2,65656.0,29.5534,29.5749,29.5462,29.5749,65656.0
2019-07-10 15:05:00,41.21,41.23,41.19,41.22,35301.0,29.5821,29.5965,29.5678,29.5893,35301.0
2019-07-10 15:10:00,41.22,41.25,41.21,41.23,76596.0,29.5893,29.6108,29.5821,29.5965,76596.0
2019-07-10 15:15:00,41.23,41.24,41.22,41.22,14993.0,29.5965,29.6037,29.5893,29.5893,14993.0
2019-07-10 15:20:00,41.23,41.23,41.21,41.23,39337.0,29.5965,29.5965,29.5821,29.5965,39337.0
2019-07-10 15:25:00,41.23,41.25,41.22,41.23,55919.0,29.5965,29.6108,29.5893,29.5965,55919.0
2019-07-10 15:30:00,41.23,41.27,41.23,41.26,67451.0,29.5965,29.6252,29.5965,29.618,67451.0
2019-07-10 15:35:00,41.26,41.27,41.22,41.22,39920.0,29.618,29.6252,29.5893,29.5893,39920.0
2019-07-10 15:40:00,41.23,41.23,41.19,41.2,127723.0,29.5965,29.5965,29.5678,29.5749,127723.0
2019-07-10 15:45:00,41.19,41.23,41.19,41.21,84482.0,29.5678,29.5965,29.5678,29.5821,84482.0
2019-07-10 15:50:00,41.21,41.25,41.2,41.24,148265.0,29.5821,29.6108,29.5749,29.6037,148265.0
2019-07-10 15:55:00,41.25,41.26,41.21,41.23,238943.0,29.6108,29.618,29.5821,29.5965,238943.0
2019-07-11 09:30:00,41.43,41.45,41.38,41.44,128867.0,29.74,29.7544,29.7041,29.7472,128867.0
2019-07-11 09:35:00,41.45,41.47,41.41,41.42,63302.0,29.7544,29.7688,29.7257,29.7329,63302.0
2019-07-11 09:40:00,41.43,41.44,41.39,41.41,92922.0,29.74,29.7472,29.7113,29.7257,92922.0
2019-07-11 09:45:00,41.4,41.42,41.35,41.39,45694.0,29.7185,29.7329,29.6826,29.7113,45694.0
2019-07-11 09:50:00,41.39,41.4,41.34,41.34,61307.0,29.7113,29.7185,29.6754,29.6754,61307.0
2019-07-11 09:55:00,41.34,41.38,41.33,41.37,31532.0,29.6754,29.7041,29.6683,29.697,31532.0
2019-07-11 10:00:00,41.38,41.4,41.27,41.27,85376.0,29.7041,29.7185,29.6252,29.6252,85376.0
2019-07-11 10:05:00,41.28,41.28,41.24,41.25,36025.0,29.6324,29.6324,29.6037,29.6108,36025.0
2019-07-11 10:10:00,41.25,41.27,41.23,41.23,34789.0,29.6108,29.6252,29.5965,29.5965,34789.0
2019-07-11 10:15:00,41.23,41.25,41.18,41.2,80723.0,29.5965,29.6108,29.5606,29.5749,80723.0
2019-07-11 10:20:00,41.19,41.23,41.19,41.22,27390.0,29.5678,29.5965,29.5678,29.5893,27390.0
2019-07-11 10:25:00,41.22,41.22,41.16,41.19,29083.0,29.5893,29.5893,29.5462,29.5678,29083.0
2019-07-11 10:30:00,41.19,41.2,41.15,41.16,36966.0,29.5678,29.5749,29.539,29.5462,36966.0
2019-07-11 10:35:00,41.16,41.2,41.12,41.14,31950.0,29.5462,29.5749,29.5175,29.5319,31950.0
2019-07-11 10:40:00,41.15,41.15,41.1,41.11,46993.0,29.539,29.539,29.5032,29.5103,46993.0
2019-07-11 10:45:00,41.11,41.14,41.09,41.13,37040.0,29.5103,29.5319,29.496,29.5247,37040.0
2019-07-11 10:50:00,41.13,41.14,41.1,41.12,27667.0,29.5247,29.5319,29.5032,29.5175,27667.0
2019-07-11 10:55:00,41.13,41.13,41.09,41.12,35689.0,29.5247,29.5247,29.496,29.5175,35689.0
2019-07-11 11:00:00,41.12,41.16,41.11,41.15,31335.0,29.5175,29.5462,29.5103,29.539,31335.0
2019-07-11 11:05:00,41.15,41.18,41.14,41.18,29144.0,29.539,29.5606,29.5319,29.5606,29144.0
2019-07-11 11:10:00,41.18,41.23,41.18,41.22,24476.0,29.5606,29.5965,29.5606,29.5893,24476.0
2019-07-11 11:15:00,41.22,41.23,41.2,41.22,24131.0,29.5893,29.5965,29.5749,29.5893,24131.0
2019-07-11 11:20:00,41.22,41.23,41.2,41.22,32755.0,29.5893,29.5965,29.5749,29.5893,32755.0
2019-07-11 11:25:00,41.22,41.26,41.21,41.23,37267.0,29.5893,29.618,29.5821,29.5965,37267.0
2019-07-11 11:30:00,41.24,41.25,41.19,41.19,51480.0,29.6037,29.6108,29.5678,29.5678,51480.0
2019-07-11 11:35:00,41.19,41.21,41.18,41.2,62014.0,29.5678,29.5821,29.5606,29.5749,62014.0
2019-07-11 11:40:00,41.21,41.24,41.2,41.23,14687.0,29.5821,29.6037,29.5749,29.5965,14687.0
2019-07-11 11:45:00,41.24,41.27,41.23,41.26,37078.0,29.6037,29.6252,29.5965,29.618,37078.0
2019-07-11 11:50:00,41.27,41.27,41.24,41.25,27552.0,29.6252,29.6252,29.6037,29.6108,27552.0
2019-07-11 11:55:00,41.26,41.26,41.23,41.23,14959.0,29.618,29.618,29.5965,29.5965,14959.0
2019-07-11 12:00:00,41.24,41.27,41.23,41.26,26605.0,29.6037,29.6252,29.5965,29.618,26605.0
2019-07-11 12:05:00,41.26,41.27,41.24,41.26,34729.0,29.618,29.6252,29.6037,29.618,34729.0
2019-07-11 12:10:00,41.26,41.26,41.25,41.25,12921.0,29.618,29.618,29.6108,29.6108,12921.0
2019-07-11 12:15:00,41.26,41.26,41.24,41.25,15320.0,29.618,29.618,29.6037,29.6108,15320.0
2019-07-11 12:20:00,41.24,41.25,41.23,41.23,14703.0,29.6037,29.6108,29.5965,29.5965,14703.0
2019-07-11 12:25:00,41.23,41.24,41.23,41.23,11292.0,29.5965,29.6037,29.5965,29.5965,11292.0
2019-07-11 12:30:00,41.23,41.25,41.23,41.25,14791.0,29.5965,29.6108,29.5965,29.6108,14791.0
2019-07-11 12:35:00,41.25,41.26,41.24,41.25,17559.0,29.6108,29.618,29.6037,29.6108,17559.0
2019-07-11 12:40:00,41.25,41.26,41.24,41.25,13390.0,29.6108,29.618,29.6037,29.6108,13390.0
2019-07-11 12:45:00,41.25,41.26,41.24,41.25,29574.0,29.6108,29.618,29.6037,29.6108,29574.0
2019-07-11 12:50:00,41.24,41.26,41.23,41.26,18237.0,29.6037,29.618,29.5965,29.618,18237.0
2019-07-11 12:55:00,41.25,41.28,41.25,41.27,20568.0,29.6108,29.6324,29.6108,29.6252,20568.0
2019-07-11 13:00:00,41.26,41.28,41.25,41.27,33301.0,29.618,29.6324,29.6108,29.6252,33301.0
2019-07-11 13:05:00,41.27,41.28,41.24,41.25,11613.0,29.6252,29.6324,29.6037,29.6108,11613.0
2019-07-11 13:10:00,41.24,41.25,41.22,41.23,14950.0,29.6037,29.6108,29.5893,29.5965,14950.0
2019-07-11 13:15:00,41.22,41.25,41.22,41.25,22628.0,29.5893,29.6108,29.5893,29.6108,22628.0
2019-07-11 13:20:00,41.24,41.24,41.22,41.22,11459.0,29.6037,29.6037,29.5893,29.5893,11459.0
2019-07-11 13:25:00,41.22,41.23,41.18,41.19,28865.0,29.5893,29.5965,29.5606,29.5678,28865.0
2019-07-11 13:30:00,41.19,41.22,41.19,41.22,15608.0,29.5678,29.5893,29.5678,29.5893,15608.0
2019-07-11 13:35:00,41.22,41.24,41.21,41.24,11762.0,29.5893,29.6037,29.5821,29.6037,11762.0
2019-07-11 13:40:00,41.24,41.24,41.21,41.23,12403.0,29.6037,29.6037,29.5821,29.5965,12403.0
2019-07-11 13:45:00,41.23,41.24,41.22,41.23,9601.0,29.5965,29.6037,29.5893,29.5965,9601.0
2019-07-11 13:50:00,41.23,41.24,41.22,41.24,14137.0,29.5965,29.6037,29.5893,29.6037,14137.0
2019-07-11 13:55:00,41.23,41.25,41.23,41.23,18589.0,29.5965,29.6108,29.5965,29.5965,18589.0
2019-07-11 14:00:00,41.24,41.25,41.23,41.25,12890.0,29.6037,29.6108,29.5965,29.6108,12890.0
2019-07-11 14:05:00,41.25,41.25,41.23,41.23,8832.0,29.6108,29.6108,29.5965,29.5965,8832.0
2019-07-11 14:10:00,41.23,41.26,41.23,41.26,19027.0,29.5965,29.618,29.5965,29.618,19027.0
2019-07-11 14:15:00,41.26,41.26,41.22,41.22,21362.0,29.618,29.618,29.5893,29.5893,21362.0
2019-07-11 14:20:00,41.23,41.25,41.22,41.24,21317.0,29.5965,29.6108,29.5893,29.6037,21317.0
2019-07-11 14:25:00,41.24,41.25,41.23,41.25,17333.0,29.6037,29.6108,29.5965,29.6108,17333.0
2019-07-11 14:30:00,41.25,41.27,41.24,41.27,18179.0,29.6108,29.6252,29.6037,29.6252,18179.0
2019-07-11 14:35:00,41.26,41.28,41.24,41.27,18386.0,29.618,29.6324,29.6037,29.6252,18386.0
2019-07-11 14:40:00,41.27,41.3,41.26,41.3,20762.0,29.6252,29.6467,29.618,29.6467,20762.0
2019-07-11 14:45:00,41.29,41.33,41.29,41.32,31041.0,29.6395,29.6683,29.6395,29.6611,31041.0
2019-07-11 14:50:00,41.32,41.33,41.31,41.32,14118.0,29.6611,29.6683,29.6539,29.6611,14118.0
2019-07-11 14:55:00,41.32,41.33,41.3,41.32,18339.0,29.6611,29.6683,29.6467,29.6611,18339.0
2019-07-11 15:00:00,41.31,41.32,41.3,41.31,35643.0,29.6539,29.6611,29.6467,29.6539,35643.0
2019-07-11 15:05:00,41.31,41.32,41.29,41.3,25295.0,29.6539,29.6611,29.6395,29.6467,25295.0
2019-07-11 15:10:00,41.29,41.32,41.29,41.32,34037.0,29.6395,29.6611,29.6395,29.6611,34037.0
2019-07-11 15:15:00,41.32,41.32,41.3,41.3,22844.0,29.6611,29.6611,29.6467,29.6467,22844.0
2019-07-11 15:20:00,41.3,41.3,41.28,41.29,17949.0,29.6467,29.6467,29.6324,29.6395,17949.0
2019-07-11 15:25:00,41.29,41.29,41.28,41.29,27309.0,29.6395,29.6395,29.6324,29.6395,27309.0
2019-07-11 15:30:00,41.28,41.32,41.27,41.32,43909.0,29.6324,29.6611,29.6252,29.6611,43909.0
2019-07-11 15:35:00,41.32,41.32,41.3,41.3,29924.0,29.6611,29.6611,29.6467,29.6467,29924.0
2019-07-11 15:40:00,41.3,41.31,41.3,41.3,26861.0,29.6467,29.6539,29.6467,29.6467,26861.0
2019-07-11 15:45:00,41.3,41.32,41.29,41.3,117727.0,29.6467,29.6611,29.6395,29.6467,117727.0
2019-07-11 15:50:00,41.3,41.33,41.3,41.3,96968.0,29.6467,29.6683,29.6467,29.6467,96968.0
2019-07-11 15:55:00,41.31,41.33,41.28,41.29,209359.0,29.6539,29.6683,29.6324,29.6395,209359.0
2019-07-12 09:30:00,41.12,41.19,41.11,41.15,136182.0,29.5175,29.5678,29.5103,29.539,136182.0
2019-07-12 09:35:00,41.14,41.19,41.1,41.18,100060.0,29.5319,29.5678,29.5032,29.5606,100060.0
2019-07-12 09:40:00,41.19,41.26,41.18,41.26,95113.0,29.5678,29.618,29.5606,29.618,95113.0
2019-07-12 09:45:00,41.26,41.31,41.26,41.3,130591.0,29.618,29.6539,29.618,29.6467,130591.0
2019-07-12 09:50:00,41.3,41.32,41.29,41.3,61770.0,29.6467,29.6611,29.6395,29.6467,61770.0
2019-07-12 09:55:00,41.3,41.31,41.24,41.24,149995.0,29.6467,29.6539,29.6037,29.6037,149995.0
2019-07-12 10:00:00,41.23,41.27,41.2,41.21,55402.0,29.5965,29.6252,29.5749,29.5821,55402.0
2019-07-12 10:05:00,41.21,41.22,41.2,41.22,43340.0,29.5821,29.5893,29.5749,29.5893,43340.0
2019-07-12 10:10:00,41.22,41.23,41.19,41.22,61428.0,29.5893,29.5965,29.5678,29.5893,61428.0
2019-07-12 10:15:00,41.23,41.25,41.22,41.25,53866.0,29.5965,29.6108,29.5893,29.6108,53866.0
2019-07-12 10:20:00,41.25,41.25,41.21,41.23,47626.0,29.6108,29.6108,29.5821,29.5965,47626.0
2019-07-12 10:25:00,41.23,41.26,41.23,41.24,122757.0,29.5965,29.618,29.5965,29.6037,122757.0
2019-07-12 10:30:00,41.25,41.27,41.21,41.21,69065.0,29.6108,29.6252,29.5821,29.5821,69065.0
2019-07-12 10:35:00,41.21,41.22,41.16,41.17,37325.0,29.5821,29.5893,29.5462,29.5534,37325.0
2019-07-12 10:40:00,41.17,41.18,41.14,41.14,50742.0,29.5534,29.5606,29.5319,29.5319,50742.0
2019-07-12 10:45:00,41.14,41.2,41.13,41.2,94864.0,29.5319,29.5749,29.5247,29.5749,94864.0
2019-07-12 10:50:00,41.19,41.24,41.18,41.22,88909.0,29.5678,29.6037,29.5606,29.5893,88909.0
2019-07-12 10:55:00,41.22,41.24,41.2,41.22,28189.0,29.5893,29.6037,29.5749,29.5893,28189.0
2019-07-12 11:00:00,41.22,41.24,41.2,41.22,31746.0,29.5893,29.6037,29.5749,29.5893,31746.0
2019-07-12 11:05:00,41.22,41.23,41.19,41.2,50184.0,29.5893,29.5965,29.5678,29.5749,50184.0
2019-07-12 11:10:00,41.2,41.25,41.19,41.25,36854.0,29.5749,29.6108,29.5678,29.6108,36854.0
2019-07-12 11:15:00,41.25,41.27,41.24,41.27,35908.0,29.6108,29.6252,29.6037,29.6252,35908.0
2019-07-12 11:20:00,41.26,41.26,41.21,41.23,50925.0,29.618,29.618,29.5821,29.5965,50925.0
2019-07-12 11:25:00,41.22,41.23,41.2,41.22,36768.0,29.5893,29.5965,29.5749,29.5893,36768.0
2019-07-12 11:30:00,41.23,41.24,41.17,41.24,133188.0,29.5965,29.6037,29.5534,29.6037,133188.0
2019-07-12 11:35:00,41.24,41.24,41.2,41.21,23827.0,29.6037,29.6037,29.5749,29.5821,23827.0
2019-07-12 11:40:00,41.2,41.23,41.19,41.22,18968.0,29.5749,29.5965,29.5678,29.5893,18968.0
2019-07-12 11:45:00,41.21,41.23,41.21,41.22,15718.0,29.5821,29.5965,29.5821,29.5893,15718.0
2019-07-12 11:50:00,41.23,41.23,41.21,41.21,10928.0,29.5965,29.5965,29.5821,29.5821,10928.0
2019-07-12 11:55:00,41.22,41.23,41.21,41.23,14006.0,29.5893,29.5965,29.5821,29.5965,14006.0
2019-07-12 12:00:00,41.22,41.23,41.2,41.23,38392.0,29.5893,29.5965,29.5749,29.5965,38392.0
2019-07-12 12:05:00,41.23,41.26,41.22,41.25,52453.0,29.5965,29.618,29.5893,29.6108,52453.0
2019-07-12 12:10:00,41.26,41.28,41.25,41.28,37108.0,29.618,29.6324,29.6108,29.6324,37108.0
2019-07-12 12:15:00,41.27,41.29,41.27,41.28,20617.0,29.6252,29.6395,29.6252,29.6324,20617.0
2019-07-12 12:20:00,41.27,41.28,41.26,41.27,20023.0,29.6252,29.6324,29.618,29.6252,20023.0
2019-07-12 12:25:00,41.27,41.29,41.27,41.28,25175.0,29.6252,29.6395,29.6252,29.6324,25175.0
2019-07-12 12:30:00,41.27,41.3,41.27,41.3,19036.0,29.6252,29.6467,29.6252,29.6467,19036.0
2019-07-12 12:35:00,41.3,41.34,41.29,41.33,75266.0,29.6467,29.6754,29.6395,29.6683,75266.0
2019-07-12 12:40:00,41.33,41.33,41.32,41.33,39426.0,29.6683,29.6683,29.6611,29.6683,39426.0
2019-07-12 12:45:00,41.33,41.35,41.32,41.35,28887.0,29.6683,29.6826,29.6611,29.6826,28887.0
2019-07-12 12:50:00,41.35,41.36,41.34,41.36,43003.0,29.6826,29.6898,29.6754,29.6898,43003.0
2019-07-12 12:55:00,41.35,41.36,41.35,41.36,30228.0,29.6826,29.6898,29.6826,29.6898,30228.0
2019-07-12 13:00:00,41.36,41.39,41.35,41.36,91456.0,29.6898,29.7113,29.6826,29.6898,91456.0
2019-07-12 13:05:00,41.36,41.39,41.35,41.39,36684.0,29.6898,29.7113,29.6826,29.7113,36684.0
2019-07-12 13:10:00,41.39,41.39,41.34,41.36,24263.0,29.7113,29.7113,29.6754,29.6898,24263.0
2019-07-12 13:15:00,41.35,41.37,41.34,41.37,52747.0,29.6826,29.697,29.6754,29.697,52747.0
2019-07-12 13:20:00,41.37,41.37,41.36,41.36,16510.0,29.697,29.697,29.6898,29.6898,16510.0
2019-07-12 13:25:00,41.37,41.4,41.36,41.4,74719.0,29.697,29.7185,29.6898,29.7185,74719.0
2019-07-12 13:30:00,41.4,41.4,41.35,41.36,38289.0,29.7185,29.7185,29.6826,29.6898,38289.0
2019-07-12 13:35:00,41.36,41.36,41.31,41.32,24558.0,29.6898,29.6898,29.6539,29.6611,24558.0
2019-07-12 13:40:00,41.31,41.32,41.3,41.3,11810.0,29.6539,29.6611,29.6467,29.6467,11810.0
2019-07-12 13:45:00,41.3,41.32,41.3,41.31,19664.0,29.6467,29.6611,29.6467,29.6539,19664.0
2019-07-12 13:50:00,41.31,41.32,41.3,41.31,14198.0,29.6539,29.6611,29.6467,29.6539,14198.0
2019-07-12 13:55:00,41.31,41.33,41.3,41.33,17008.0,29.6539,29.6683,29.6467,29.6683,17008.0
2019-07-12 14:00:00,41.33,41.33,41.3,41.31,22647.0,29.6683,29.6683,29.6467,29.6539,22647.0
2019-07-12 14:05:00,41.3,41.31,41.29,41.31,15197.0,29.6467,29.6539,29.6395,29.6539,15197.0
2019-07-12 14:10:00,41.3,41.31,41.29,41.29,28209.0,29.6467,29.6539,29.6395,29.6395,28209.0
2019-07-12 14:15:00,41.29,41.3,41.28,41.29,12343.0,29.6395,29.6467,29.6324,29.6395,12343.0
2019-07-12 14:20:00,41.29,41.29,41.27,41.27,27949.0,29.6395,29.6395,29.6252,29.6252,27949.0
2019-07-12 14:25:00,41.27,41.29,41.27,41.29,31349.0,29.6252,29.6395,29.6252,29.6395,31349.0
2019-07-12 14:30:00,41.29,41.29,41.27,41.27,50306.0,29.6395,29.6395,29.6252,29.6252,50306.0
2019-07-12 14:35:00,41.28,41.28,41.26,41.28,18246.0,29.6324,29.6324,29.618,29.6324,18246.0
2019-07-12 14:40:00,41.27,41.28,41.25,41.27,14163.0,29.6252,29.6324,29.6108,29.6252,14163.0
2019-07-12 14:45:00,41.27,41.28,41.26,41.26,20318.0,29.6252,29.6324,29.618,29.618,20318.0
2019-07-12 14:50:00,41.27,41.27,41.25,41.26,34055.0,29.6252,29.6252,29.6108,29.618,34055.0
2019-07-12 14:55:00,41.25,41.26,41.25,41.26,15944.0,29.6108,29.618,29.6108,29.618,15944.0
2019-07-12 15:00:00,41.26,41.26,41.25,41.26,11588.0,29.618,29.618,29.6108,29.618,11588.0
2019-07-12 15:05:00,41.26,41.26,41.23,41.25,59796.0,29.618,29.618,29.5965,29.6108,59796.0
2019-07-12 15:10:00,41.25,41.25,41.22,41.22,21943.0,29.6108,29.6108,29.5893,29.5893,21943.0
2019-07-12 15:15:00,41.23,41.24,41.22,41.24,52855.0,29.5965,29.6037,29.5893,29.6037,52855.0
2019-07-12 15:20:00,41.23,41.25,41.23,41.25,26598.0,29.5965,29.6108,29.5965,29.6108,26598.0
2019-07-12 15:25:00,41.25,41.26,41.24,41.26,21494.0,29.6108,29.618,29.6037,29.618,21494.0
2019-07-12 15:30:00,41.26,41.27,41.25,41.25,36512.0,29.618,29.6252,29.6108,29.6108,36512.0
2019-07-12 15:35:00,41.25,41.26,41.23,41.25,45368.0,29.6108,29.618,29.5965,29.6108,45368.0
2019-07-12 15:40:00,41.25,41.25,41.23,41.23,29306.0,29.6108,29.6108,29.5965,29.5965,29306.0
2019-07-12 15:45:00,41.23,41.24,41.19,41.19,131342.0,29.5965,29.6037,29.5678,29.5678,131342.0
2019-07-12 15:50:00,41.2,41.21,41.18,41.18,143680.0,29.5749,29.5821,29.5606,29.5606,143680.0
2019-07-12 15:55:00,41.18,41.22,41.18,41.22,206842.0,29.5606,29.5893,29.5606,29.5893,206842.0
2019-07-15 09:30:00,41.04,41.06,41.02,41.04,230826.0,29.4601,29.4744,29.4457,29.4601,230826.0
2019-07-15 09:35:00,41.04,41.07,40.99,41.01,203144.0,29.4601,29.4816,29.4242,29.4385,203144.0
2019-07-15 09:40:00,41.01,41.06,40.99,41.02,130277.0,29.4385,29.4744,29.4242,29.4457,130277.0
2019-07-15 09:45:00,41.02,41.02,40.95,40.96,107993.0,29.4457,29.4457,29.3955,29.4027,107993.0
2019-07-15 09:50:00,40.96,40.96,40.87,40.89,107765.0,29.4027,29.4027,29.3381,29.3524,107765.0
2019-07-15 09:55:00,40.89,40.94,40.87,40.94,41809.0,29.3524,29.3883,29.3381,29.3883,41809.0
2019-07-15 10:00:00,40.94,40.96,40.92,40.95,50926.0,29.3883,29.4027,29.3739,29.3955,50926.0
2019-07-15 10:05:00,40.95,40.98,40.89,40.89,46507.0,29.3955,29.417,29.3524,29.3524,46507.0
2019-07-15 10:10:00,40.89,40.96,40.89,40.96,86201.0,29.3524,29.4027,29.3524,29.4027,86201.0
2019-07-15 10:15:00,40.96,41.03,40.95,41.02,147625.0,29.4027,29.4529,29.3955,29.4457,147625.0
2019-07-15 10:20:00,41.03,41.03,40.97,40.99,75138.0,29.4529,29.4529,29.4098,29.4242,75138.0
2019-07-15 10:25:00,40.99,41.05,40.98,41.04,67134.0,29.4242,29.4673,29.417,29.4601,67134.0
2019-07-15 10:30:00,41.04,41.08,41.04,41.05,68942.0,29.4601,29.4888,29.4601,29.4673,68942.0
2019-07-15 10:35:00,41.04,41.07,41.0,41.0,39157.0,29.4601,29.4816,29.4314,29.4314,39157.0
2019-07-15 10:40:00,41.0,41.0,40.97,40.99,25205.0,29.4314,29.4314,29.4098,29.4242,25205.0
2019-07-15 10:45:00,40.98,40.99,40.96,40.97,17017.0,29.417,29.4242,29.4027,29.4098,17017.0
2019-07-15 10:50:00,40.97,40.99,40.95,40.98,47557.0,29.4098,29.4242,29.3955,29.417,47557.0
2019-07-15 10:55:00,40.97,40.99,40.92,40.93,65702.0,29.4098,29.4242,29.3739,29.3811,65702.0
2019-07-15 11:00:00,40.92,40.94,40.91,40.93,54680.0,29.3739,29.3883,29.3668,29.3811,54680.0
2019-07-15 11:05:00,40.94,40.98,40.93,40.97,50635.0,29.3883,29.417,29.3811,29.4098,50635.0
2019-07-15 11:10:00,40.97,40.97,40.93,40.96,54991.0,29.4098,29.4098,29.3811,29.4027,54991.0
2019-07-15 11:15:00,40.97,40.99,40.96,40.97,25407.0,29.4098,29.4242,29.4027,29.4098,25407.0
2019-07-15 11:20:00,40.98,40.99,40.96,40.99,48935.0,29.417,29.4242,29.4027,29.4242,48935.0
2019-07-15 11:25:00,40.98,41.01,40.96,40.96,65268.0,29.417,29.4385,29.4027,29.4027,65268.0
2019-07-15 11:30:00,40.96,40.97,40.86,40.87,150072.0,29.4027,29.4098,29.3309,29.3381,150072.0
2019-07-15 11:35:00,40.87,40.91,40.85,40.86,124295.0,29.3381,29.3668,29.3237,29.3309,124295.0
2019-07-15 11:40:00,40.86,40.87,40.83,40.84,84365.0,29.3309,29.3381,29.3093,29.3165,84365.0
2019-07-15 11:45:00,40.85,40.85,40.82,40.83,31813.0,29.3237,29.3237,29.3022,29.3093,31813.0
2019-07-15 11:50:00,40.83,40.85,40.83,40.83,14214.0,29.3093,29.3237,29.3093,29.3093,14214.0
2019-07-15 11:55:00,40.83,40.87,40.83,40.85,15944.0,29.3093,29.3381,29.3093,29.3237,15944.0
2019-07-15 12:00:00,40.86,40.86,40.83,40.83,15451.0,29.3309,29.3309,29.3093,29.3093,15451.0
2019-07-15 12:05:00,40.83,40.84,40.81,40.82,49144.0,29.3093,29.3165,29.295,29.3022,49144.0
2019-07-15 12:10:00,40.82,40.85,40.82,40.85,24891.0,29.3022,29.3237,29.3022,29.3237,24891.0
2019-07-15 12:15:00,40.85,40.87,40.84,40.84,26207.0,29.3237,29.3381,29.3165,29.3165,26207.0
2019-07-15 12:20:00,40.85,40.85,40.82,40.83,26400.0,29.3237,29.3237,29.3022,29.3093,26400.0
2019-07-15 12:25:00,40.83,40.83,40.82,40.82,18799.0,29.3093,29.3093,29.3022,29.3022,18799.0
2019-07-15 12:30:00,40.83,40.83,40.82,40.83,17587.0,29.3093,29.3093,29.3022,29.3093,17587.0
2019-07-15 12:35:00,40.83,40.85,40.82,40.83,40021.0,29.3093,29.3237,29.3022,29.3093,40021.0
2019-07-15 12:40:00,40.82,40.83,40.81,40.82,20427.0,29.3022,29.3093,29.295,29.3022,20427.0
2019-07-15 12:45:00,40.82,40.82,40.8,40.8,53540.0,29.3022,29.3022,29.2878,29.2878,53540.0
2019-07-15 12:50:00,40.8,40.81,40.8,40.8,36551.0,29.2878,29.295,29.2878,29.2878,36551.0
2019-07-15 12:55:00,40.81,40.82,40.8,40.8,19048.0,29.295,29.3022,29.2878,29.2878,19048.0
2019-07-15 13:00:00,40.81,40.81,40.8,40.8,25055.0,29.295,29.295,29.2878,29.2878,25055.0
2019-07-15 13:05:00,40.81,40.81,40.8,40.81,21771.0,29.295,29.295,29.2878,29.295,21771.0
2019-07-15 13:10:00,40.81,40.84,40.8,40.82,27603.0,29.295,29.3165,29.2878,29.3022,27603.0
2019-07-15 13:15:00,40.82,40.82,40.8,40.81,18296.0,29.3022,29.3022,29.2878,29.295,18296.0
2019-07-15 13:20:00,40.81,40.82,40.8,40.8,15512.0,29.295,29.3022,29.2878,29.2878,15512.0
2019-07-15 13:25:00,40.8,40.81,40.8,40.8,17001.0,29.2878,29.295,29.2878,29.2878,17001.0
2019-07-15 13:30:00,40.8,40.83,40.79,40.83,103187.0,29.2878,29.3093,29.2806,29.3093,103187.0
2019-07-15 13:35:00,40.83,40.85,40.82,40.82,67509.0,29.3093,29.3237,29.3022,29.3022,67509.0
2019-07-15 13:40:00,40.82,40.83,40.8,40.81,17710.0,29.3022,29.3093,29.2878,29.295,17710.0
2019-07-15 13:45:00,40.8,40.81,40.8,40.8,8857.0,29.2878,29.295,29.2878,29.2878,8857.0
2019-07-15 13:50:00,40.81,40.81,40.78,40.78,25752.0,29.295,29.295,29.2734,29.2734,25752.0
2019-07-15 13:55:00,40.78,40.79,40.76,40.79,52313.0,29.2734,29.2806,29.2591,29.2806,52313.0
2019-07-15 14:00:00,40.79,40.8,40.77,40.78,28122.0,29.2806,29.2878,29.2663,29.2734,28122.0
2019-07-15 14:05:00,40.77,40.78,40.76,40.77,20555.0,29.2663,29.2734,29.2591,29.2663,20555.0
2019-07-15 14:10:00,40.77,40.78,40.75,40.76,38726.0,29.2663,29.2734,29.2519,29.2591,38726.0
2019-07-15 14:15:00,40.76,40.76,40.74,40.75,27918.0,29.2591,29.2591,29.2447,29.2519,27918.0
2019-07-15 14:20:00,40.75,40.77,40.74,40.76,21656.0,29.2519,29.2663,29.2447,29.2591,21656.0
2019-07-15 14:25:00,40.75,40.78,40.72,40.75,154861.0,29.2519,29.2734,29.2304,29.2519,154861.0
2019-07-15 14:30:00,40.75,40.76,40.73,40.74,32794.0,29.2519,29.2591,29.2376,29.2447,32794.0
2019-07-15 14:35:00,40.75,40.77,40.74,40.77,23201.0,29.2519,29.2663,29.2447,29.2663,23201.0
2019-07-15 14:40:00,40.77,40.77,40.72,40.72,138852.0,29.2663,29.2663,29.2304,29.2304,138852.0
2019-07-15 14:45:00,40.73,40.73,40.7,40.71,45847.0,29.2376,29.2376,29.216,29.2232,45847.0
2019-07-15 14:50:00,40.71,40.72,40.7,40.71,17591.0,29.2232,29.2304,29.216,29.2232,17591.0
2019-07-15 14:55:00,40.72,40.73,40.71,40.73,16799.0,29.2304,29.2376,29.2232,29.2376,16799.0
2019-07-15 15:00:00,40.73,40.73,40.71,40.72,30851.0,29.2376,29.2376,29.2232,29.2304,30851.0
2019-07-15 15:05:00,40.72,40.73,40.7,40.73,42501.0,29.2304,29.2376,29.216,29.2376,42501.0
2019-07-15 15:10:00,40.73,40.73,40.67,40.68,233324.0,29.2376,29.2376,29.1945,29.2017,233324.0
2019-07-15 15:15:00,40.68,40.7,40.67,40.7,39981.0,29.2017,29.216,29.1945,29.216,39981.0
2019-07-15 15:20:00,40.7,40.7,40.66,40.66,54067.0,29.216,29.216,29.1873,29.1873,54067.0
2019-07-15 15:25:00,40.66,40.67,40.63,40.64,92952.0,29.1873,29.1945,29.1658,29.1729,92952.0
2019-07-15 15:30:00,40.65,40.65,40.62,40.64,62425.0,29.1801,29.1801,29.1586,29.1729,62425.0
2019-07-15 15:35:00,40.64,40.66,40.62,40.62,72973.0,29.1729,29.1873,29.1586,29.1586,72973.0
2019-07-15 15:40:00,40.62,40.66,40.62,40.64,96667.0,29.1586,29.1873,29.1586,29.1729,96667.0
2019-07-15 15:45:00,40.64,40.65,40.62,40.63,111413.0,29.1729,29.1801,29.1586,29.1658,111413.0
2019-07-15 15:50:00,40.62,40.68,40.62,40.66,139985.0,29.1586,29.2017,29.1586,29.1873,139985.0
2019-07-15 15:55:00,40.67,40.69,40.63,40.68,298706.0,29.1945,29.2088,29.1658,29.2017,298706.0
2019-07-16 09:30:00,40.48,40.53,40.47,40.48,201579.0,29.0581,29.094,29.0509,29.0581,201579.0
2019-07-16 09:35:00,40.48,40.49,40.45,40.48,73242.0,29.0581,29.0653,29.0366,29.0581,73242.0
2019-07-16 09:40:00,40.48,40.53,40.48,40.52,32328.0,29.0581,29.094,29.0581,29.0868,32328.0
2019-07-16 09:45:00,40.52,40.53,40.5,40.51,52309.0,29.0868,29.094,29.0725,29.0796,52309.0
2019-07-16 09:50:00,40.51,40.53,40.49,40.5,48045.0,29.0796,29.094,29.0653,29.0725,48045.0
2019-07-16 09:55:00,40.5,40.5,40.45,40.46,42798.0,29.0725,29.0725,29.0366,29.0437,42798.0
2019-07-16 10:00:00,40.45,40.47,40.45,40.47,76935.0,29.0366,29.0509,29.0366,29.0509,76935.0
2019-07-16 10:05:00,40.46,40.49,40.45,40.49,45060.0,29.0437,29.0653,29.0366,29.0653,45060.0
2019-07-16 10:10:00,40.48,40.54,40.48,40.54,45247.0,29.0581,29.1012,29.0581,29.1012,45247.0
2019-07-16 10:15:00,40.54,40.57,40.53,40.54,80587.0,29.1012,29.1227,29.094,29.1012,80587.0
2019-07-16 10:20:00,40.54,40.6,40.53,40.59,41885.0,29.1012,29.1442,29.094,29.1371,41885.0
2019-07-16 10:25:00,40.59,40.6,40.56,40.57,41648.0,29.1371,29.1442,29.1155,29.1227,41648.0
2019-07-16 10:30:00,40.57,40.6,40.54,40.56,30244.0,29.1227,29.1442,29.1012,29.1155,30244.0
2019-07-16 10:35:00,40.55,40.57,40.54,40.57,37048.0,29.1083,29.1227,29.1012,29.1227,37048.0
2019-07-16 10:40:00,40.57,40.59,40.56,40.58,23783.0,29.1227,29.1371,29.1155,29.1299,23783.0
2019-07-16 10:45:00,40.58,40.61,40.55,40.55,47008.0,29.1299,29.1514,29.1083,29.1083,47008.0
2019-07-16 10:50:00,40.55,40.56,40.5,40.51,35732.0,29.1083,29.1155,29.0725,29.0796,35732.0
2019-07-16 10:55:00,40.5,40.53,40.49,40.49,48623.0,29.0725,29.094,29.0653,29.0653,48623.0
2019-07-16 11:00:00,40.49,40.5,40.48,40.49,43438.0,29.0653,29.0725,29.0581,29.0653,43438.0
2019-07-16 11:05:00,40.49,40.51,40.48,40.5,26596.0,29.0653,29.0796,29.0581,29.0725,26596.0
2019-07-16 11:10:00,40.49,40.5,40.48,40.48,29853.0,29.0653,29.0725,29.0581,29.0581,29853.0
2019-07-16 11:15:00,40.49,40.52,40.48,40.52,35423.0,29.0653,29.0868,29.0581,29.0868,35423.0
2019-07-16 11:20:00,40.52,40.54,40.51,40.51,27799.0,29.0868,29.1012,29.0796,29.0796,27799.0
2019-07-16 11:25:00,40.51,40.55,40.5,40.52,47486.0,29.0796,29.1083,29.0725,29.0868,47486.0
2019-07-16 11:30:00,40.52,40.57,40.51,40.57,54694.0,29.0868,29.1227,29.0796,29.1227,54694.0
2019-07-16 11:35:00,40.57,40.6,40.55,40.58,26034.0,29.1227,29.1442,29.1083,29.1299,26034.0
2019-07-16 11:40:00,40.58,40.59,40.57,40.58,14399.0,29.1299,29.1371,29.1227,29.1299,14399.0
2019-07-16 11:45:00,40.58,40.59,40.56,40.57,30247.0,29.1299,29.1371,29.1155,29.1227,30247.0
2019-07-16 11:50:00,40.57,40.57,40.54,40.55,16444.0,29.1227,29.1227,29.1012,29.1083,16444.0
2019-07-16 11:55:00,40.55,40.57,40.52,40.53,20919.0,29.1083,29.1227,29.0868,29.094,20919.0
2019-07-16 12:00:00,40.52,40.53,40.51,40.53,21112.0,29.0868,29.094,29.0796,29.094,21112.0
2019-07-16 12:05:00,40.53,40.53,40.44,40.47,119839.0,29.094,29.094,29.0294,29.0509,119839.0
2019-07-16 12:10:00,40.46,40.49,40.45,40.49,56998.0,29.0437,29.0653,29.0366,29.0653,56998.0
2019-07-16 12:15:00,40.48,40.52,40.48,40.5,57799.0,29.0581,29.0868,29.0581,29.0725,57799.0
2019-07-16 12:20:00,40.49,40.51,40.47,40.47,28217.0,29.0653,29.0796,29.0509,29.0509,28217.0
2019-07-16 12:25:00,40.48,40.49,40.47,40.48,43353.0,29.0581,29.0653,29.0509,29.0581,43353.0
2019-07-16 12:30:00,40.49,40.49,40.46,40.48,26325.0,29.0653,29.0653,29.0437,29.0581,26325.0
2019-07-16 12:35:00,40.49,40.5,40.46,40.47,15930.0,29.0653,29.0725,29.0437,29.0509,15930.0
2019-07-16 12:40:00,40.47,40.47,40.45,40.45,21513.0,29.0509,29.0509,29.0366,29.0366,21513.0
2019-07-16 12:45:00,40.44,40.45,40.41,40.41,36357.0,29.0294,29.0366,29.0078,29.0078,36357.0
2019-07-16 12:50:00,40.41,40.42,40.4,40.41,30841.0,29.0078,29.015,29.0007,29.0078,30841.0
2019-07-16 12:55:00,40.41,40.41,40.37,40.38,72320.0,29.0078,29.0078,28.9791,28.9863,72320.0
2019-07-16 13:00:00,40.38,40.43,40.37,40.39,142339.0,28.9863,29.0222,28.9791,28.9935,142339.0
2019-07-16 13:05:00,40.39,40.41,40.38,40.39,38139.0,28.9935,29.0078,28.9863,28.9935,38139.0
2019-07-16 13:10:00,40.39,40.39,40.34,40.34,73468.0,28.9935,28.9935,28.9576,28.9576,73468.0
2019-07-16 13:15:00,40.34,40.35,40.31,40.32,126247.0,28.9576,28.9648,28.9361,28.9432,126247.0
2019-07-16 13:20:00,40.32,40.33,40.26,40.27,57390.0,28.9432,28.9504,28.9002,28.9073,57390.0
2019-07-16 13:25:00,40.26,40.3,40.26,40.29,28249.0,28.9002,28.9289,28.9002,28.9217,28249.0
2019-07-16 13:30:00,40.28,40.3,40.27,40.29,31189.0,28.9145,28.9289,28.9073,28.9217,31189.0
2019-07-16 13:35:00,40.29,40.29,40.27,40.27,31487.0,28.9217,28.9217,28.9073,28.9073,31487.0
2019-07-16 13:40:00,40.27,40.29,40.26,40.27,48866.0,28.9073,28.9217,28.9002,28.9073,48866.0
2019-07-16 13:45:00,40.27,40.28,40.25,40.26,60398.0,28.9073,28.9145,28.893,28.9002,60398.0
2019-07-16 13:50:00,40.26,40.26,40.22,40.22,87534.0,28.9002,28.9002,28.8715,28.8715,87534.0
2019-07-16 13:55:00,40.23,40.23,40.2,40.21,62044.0,28.8786,28.8786,28.8571,28.8643,62044.0
2019-07-16 14:00:00,40.22,40.23,40.2,40.21,35962.0,28.8715,28.8786,28.8571,28.8643,35962.0
2019-07-16 14:05:00,40.21,40.23,40.19,40.2,61260.0,28.8643,28.8786,28.8499,28.8571,61260.0
2019-07-16 14:10:00,40.2,40.2,40.17,40.19,51817.0,28.8571,28.8571,28.8356,28.8499,51817.0
2019-07-16 14:15:00,40.19,40.19,40.17,40.18,21865.0,28.8499,28.8499,28.8356,28.8427,21865.0
2019-07-16 14:20:00,40.17,40.2,40.17,40.18,38702.0,28.8356,28.8571,28.8356,28.8427,38702.0
2019-07-16 14:25:00,40.19,40.21,40.17,40.2,23796.0,28.8499,28.8643,28.8356,28.8571,23796.0
2019-07-16 14:30:00,40.19,40.23,40.19,40.22,42193.0,28.8499,28.8786,28.8499,28.8715,42193.0
2019-07-16 14:35:00,40.23,40.26,40.19,40.23,165706.0,28.8786,28.9002,28.8499,28.8786,165706.0
2019-07-16 14:40:00,40.23,40.28,40.23,40.28,28666.0,28.8786,28.9145,28.8786,28.9145,28666.0
2019-07-16 14:45:00,40.28,40.3,40.25,40.29,35136.0,28.9145,28.9289,28.893,28.9217,35136.0
2019-07-16 14:50:00,40.3,40.3,40.24,40.26,96460.0,28.9289,28.9289,28.8858,28.9002,96460.0
2019-07-16 14:55:00,40.26,40.26,40.22,40.22,169487.0,28.9002,28.9002,28.8715,28.8715,169487.0
2019-07-16 15:00:00,40.22,40.25,40.21,40.22,50272.0,28.8715,28.893,28.8643,28.8715,50272.0
2019-07-16 15:05:00,40.23,40.23,40.21,40.22,34159.0,28.8786,28.8786,28.8643,28.8715,34159.0
2019-07-16 15:10:00,40.21,40.23,40.19,40.2,130438.0,28.8643,28.8786,28.8499,28.8571,130438.0
2019-07-16 15:15:00,40.2,40.21,40.18,40.18,44065.0,28.8571,28.8643,28.8427,28.8427,44065.0
2019-07-16 15:20:00,40.18,40.22,40.18,40.21,88696.0,28.8427,28.8715,28.8427,28.8643,88696.0
2019-07-16 15:25:00,40.2,40.23,40.19,40.2,179825.0,28.8571,28.8786,28.8499,28.8571,179825.0
2019-07-16 15:30:00,40.21,40.22,40.18,40.18,107577.0,28.8643,28.8715,28.8427,28.8427,107577.0
2019-07-16 15:35:00,40.18,40.19,40.16,40.18,152066.0,28.8427,28.8499,28.8284,28.8427,152066.0
2019-07-16 15:40:00,40.18,40.22,40.17,40.22,151362.0,28.8427,28.8715,28.8356,28.8715,151362.0
2019-07-16 15:45:00,40.22,40.23,40.21,40.22,107251.0,28.8715,28.8786,28.8643,28.8715,107251.0
2019-07-16 15:50:00,40.22,40.23,40.2,40.22,252217.0,28.8715,28.8786,28.8571,28.8715,252217.0
2019-07-16 15:55:00,40.22,40.22,40.15,40.21,461966.0,28.8715,28.8715,28.8212,28.8643,461966.0
2019-07-17 09:30:00,39.74,39.81,39.65,39.8,592997.0,28.5269,28.5771,28.4623,28.57,592997.0
2019-07-17 09:35:00,39.8,39.88,39.79,39.83,286042.0,28.57,28.6274,28.5628,28.5915,286042.0
2019-07-17 09:40:00,39.81,39.85,39.79,39.81,178477.0,28.5771,28.6059,28.5628,28.5771,178477.0
2019-07-17 09:45:00,39.81,39.81,39.73,39.8,183289.0,28.5771,28.5771,28.5197,28.57,183289.0
2019-07-17 09:50:00,39.8,39.82,39.77,39.78,109818.0,28.57,28.5843,28.5484,28.5556,109818.0
2019-07-17 09:55:00,39.78,39.78,39.74,39.75,96851.0,28.5556,28.5556,28.5269,28.5341,96851.0
2019-07-17 10:00:00,39.75,39.76,39.69,39.7,95844.0,28.5341,28.5412,28.491,28.4982,95844.0
2019-07-17 10:05:00,39.7,39.72,39.69,39.71,82488.0,28.4982,28.5125,28.491,28.5054,82488.0
2019-07-17 10:10:00,39.72,39.74,39.69,39.69,78296.0,28.5125,28.5269,28.491,28.491,78296.0
2019-07-17 10:15:00,39.69,39.69,39.63,39.65,231234.0,28.491,28.491,28.4479,28.4623,231234.0
2019-07-17 10:20:00,39.65,39.7,39.64,39.66,122637.0,28.4623,28.4982,28.4551,28.4695,122637.0
2019-07-17 10:25:00,39.67,39.68,39.62,39.63,111418.0,28.4766,28.4838,28.4408,28.4479,111418.0
2019-07-17 10:30:00,39.63,39.65,39.53,39.65,193511.0,28.4479,28.4623,28.3761,28.4623,193511.0
2019-07-17 10:35:00,39.65,39.66,39.61,39.63,92020.0,28.4623,28.4695,28.4336,28.4479,92020.0
2019-07-17 10:40:00,39.63,39.64,39.56,39.58,132292.0,28.4479,28.4551,28.3977,28.412,132292.0
2019-07-17 10:45:00,39.58,39.61,39.56,39.58,86567.0,28.412,28.4336,28.3977,28.412,86567.0
2019-07-17 10:50:00,39.58,39.59,39.54,39.55,204139.0,28.412,28.4192,28.3833,28.3905,204139.0
2019-07-17 10:55:00,39.56,39.58,39.53,39.56,134336.0,28.3977,28.412,28.3761,28.3977,134336.0
2019-07-17 11:00:00,39.56,39.62,39.55,39.61,55757.0,28.3977,28.4408,28.3905,28.4336,55757.0
2019-07-17 11:05:00,39.62,39.62,39.56,39.59,53345.0,28.4408,28.4408,28.3977,28.4192,53345.0
2019-07-17 11:10:00,39.59,39.59,39.55,39.56,120442.0,28.4192,28.4192,28.3905,28.3977,120442.0
2019-07-17 11:15:00,39.56,39.64,39.56,39.63,68360.0,28.3977,28.4551,28.3977,28.4479,68360.0
2019-07-17 11:20:00,39.63,39.65,39.6,39.61,117284.0,28.4479,28.4623,28.4264,28.4336,117284.0
2019-07-17 11:25:00,39.61,39.64,39.61,39.63,81186.0,28.4336,28.4551,28.4336,28.4479,81186.0
2019-07-17 11:30:00,39.62,39.66,39.55,39.56,149336.0,28.4408,28.4695,28.3905,28.3977,149336.0
2019-07-17 11:35:00,39.55,39.61,39.55,39.59,124745.0,28.3905,28.4336,28.3905,28.4192,124745.0
2019-07-17 11:40:00,39.6,39.63,39.58,39.63,37118.0,28.4264,28.4479,28.412,28.4479,37118.0
2019-07-17 11:45:00,39.63,39.65,39.59,39.62,213502.0,28.4479,28.4623,28.4192,28.4408,213502.0
2019-07-17 11:50:00,39.62,39.63,39.6,39.61,59889.0,28.4408,28.4479,28.4264,28.4336,59889.0
2019-07-17 11:55:00,39.61,39.62,39.56,39.57,131236.0,28.4336,28.4408,28.3977,28.4049,131236.0
2019-07-17 12:00:00,39.57,39.58,39.55,39.55,39462.0,28.4049,28.412,28.3905,28.3905,39462.0
2019-07-17 12:05:00,39.55,39.56,39.53,39.54,96539.0,28.3905,28.3977,28.3761,28.3833,96539.0
2019-07-17 12:10:00,39.54,39.55,39.51,39.52,71076.0,28.3833,28.3905,28.3618,28.369,71076.0
2019-07-17 12:15:00,39.52,39.53,39.51,39.52,22275.0,28.369,28.3761,28.3618,28.369,22275.0
2019-07-17 12:20:00,39.52,39.52,39.48,39.51,150459.0,28.369,28.369,28.3403,28.3618,150459.0
2019-07-17 12:25:00,39.51,39.53,39.5,39.53,31849.0,28.3618,28.3761,28.3546,28.3761,31849.0
2019-07-17 12:30:00,39.52,39.55,39.52,39.53,30466.0,28.369,28.3905,28.369,28.3761,30466.0
2019-07-17 12:35:00,39.53,39.55,39.52,39.53,46608.0,28.3761,28.3905,28.369,28.3761,46608.0
2019-07-17 12:40:00,39.54,39.54,39.52,39.52,50095.0,28.3833,28.3833,28.369,28.369,50095.0
2019-07-17 12:45:00,39.52,39.54,39.52,39.52,40980.0,28.369,28.3833,28.369,28.369,40980.0
2019-07-17 12:50:00,39.52,39.53,39.48,39.48,123221.0,28.369,28.3761,28.3403,28.3403,123221.0
2019-07-17 12:55:00,39.48,39.5,39.48,39.48,33305.0,28.3403,28.3546,28.3403,28.3403,33305.0
2019-07-17 13:00:00,39.48,39.49,39.44,39.45,99989.0,28.3403,28.3474,28.3115,28.3187,99989.0
2019-07-17 13:05:00,39.44,39.47,39.43,39.46,64609.0,28.3115,28.3331,28.3044,28.3259,64609.0
2019-07-17 13:10:00,39.45,39.47,39.44,39.45,142439.0,28.3187,28.3331,28.3115,28.3187,142439.0
2019-07-17 13:15:00,39.44,39.45,39.43,39.44,43333.0,28.3115,28.3187,28.3044,28.3115,43333.0
2019-07-17 13:20:00,39.45,39.47,39.44,39.46,45187.0,28.3187,28.3331,28.3115,28.3259,45187.0
2019-07-17 13:25:00,39.47,39.5,39.46,39.46,97351.0,28.3331,28.3546,28.3259,28.3259,97351.0
2019-07-17 13:30:00,39.47,39.49,39.46,39.47,69485.0,28.3331,28.3474,28.3259,28.3331,69485.0
2019-07-17 13:35:00,39.47,39.51,39.46,39.51,44032.0,28.3331,28.3618,28.3259,28.3618,44032.0
2019-07-17 13:40:00,39.5,39.51,39.48,39.48,52328.0,28.3546,28.3618,28.3403,28.3403,52328.0
2019-07-17 13:45:00,39.48,39.5,39.46,39.5,63370.0,28.3403,28.3546,28.3259,28.3546,63370.0
2019-07-17 13:50:00,39.5,39.5,39.49,39.5,21762.0,28.3546,28.3546,28.3474,28.3546,21762.0
2019-07-17 13:55:00,39.5,39.51,39.49,39.49,104519.0,28.3546,28.3618,28.3474,28.3474,104519.0
2019-07-17 14:00:00,39.5,39.5,39.46,39.47,44309.0,28.3546,28.3546,28.3259,28.3331,44309.0
2019-07-17 14:05:00,39.47,39.49,39.46,39.47,37857.0,28.3331,28.3474,28.3259,28.3331,37857.0
2019-07-17 14:10:00,39.48,39.48,39.46,39.48,22042.0,28.3403,28.3403,28.3259,28.3403,22042.0
2019-07-17 14:15:00,39.47,39.47,39.46,39.47,25906.0,28.3331,28.3331,28.3259,28.3331,25906.0
2019-07-17 14:20:00,39.47,39.47,39.43,39.43,78302.0,28.3331,28.3331,28.3044,28.3044,78302.0
2019-07-17 14:25:00,39.43,39.44,39.4,39.41,68957.0,28.3044,28.3115,28.2828,28.29,68957.0
2019-07-17 14:30:00,39.41,39.42,39.39,39.4,74623.0,28.29,28.2972,28.2756,28.2828,74623.0
2019-07-17 14:35:00,39.4,39.4,39.34,39.35,124495.0,28.2828,28.2828,28.2398,28.2469,124495.0
2019-07-17 14:40:00,39.36,39.36,39.32,39.33,134051.0,28.2541,28.2541,28.2254,28.2326,134051.0
2019-07-17 14:45:00,39.33,39.33,39.29,39.3,83670.0,28.2326,28.2326,28.2039,28.211,83670.0
2019-07-17 14:50:00,39.3,39.31,39.25,39.27,159745.0,28.211,28.2182,28.1752,28.1895,159745.0
2019-07-17 14:55:00,39.27,39.28,39.26,39.27,75228.0,28.1895,28.1967,28.1823,28.1895,75228.0
2019-07-17 15:00:00,39.27,39.28,39.24,39.25,105795.0,28.1895,28.1967,28.168,28.1752,105795.0
2019-07-17 15:05:00,39.25,39.26,39.21,39.26,112815.0,28.1752,28.1823,28.1464,28.1823,112815.0
2019-07-17 15:10:00,39.25,39.26,39.23,39.23,74490.0,28.1752,28.1823,28.1608,28.1608,74490.0
2019-07-17 15:15:00,39.23,39.24,39.22,39.23,131291.0,28.1608,28.168,28.1536,28.1608,131291.0
2019-07-17 15:20:00,39.23,39.24,39.21,39.22,100665.0,28.1608,28.168,28.1464,28.1536,100665.0
2019-07-17 15:25:00,39.22,39.23,39.21,39.22,181743.0,28.1536,28.1608,28.1464,28.1536,181743.0
2019-07-17 15:30:00,39.23,39.23,39.21,39.22,135378.0,28.1608,28.1608,28.1464,28.1536,135378.0
2019-07-17 15:35:00,39.22,39.25,39.21,39.25,261820.0,28.1536,28.1752,28.1464,28.1752,261820.0
2019-07-17 15:40:00,39.25,39.25,39.22,39.22,197092.0,28.1752,28.1752,28.1536,28.1536,197092.0
2019-07-17 15:45:00,39.22,39.24,39.21,39.24,317175.0,28.1536,28.168,28.1464,28.168,317175.0
2019-07-17 15:50:00,39.23,39.24,39.22,39.23,353238.0,28.1608,28.168,28.1536,28.1608,353238.0
2019-07-17 15:55:00,39.23,39.28,39.22,39.28,466223.0,28.1608,28.1967,28.1536,28.1967,466223.0
2019-07-18 09:30:00,39.0,39.1,38.99,39.1,318740.0,27.9957,28.0675,27.9885,28.0675,318740.0
2019-07-18 09:35:00,39.09,39.14,39.06,39.12,164926.0,28.0603,28.0962,28.0388,28.0818,164926.0
2019-07-18 09:40:00,39.12,39.17,39.1,39.15,161504.0,28.0818,28.1177,28.0675,28.1034,161504.0
2019-07-18 09:45:00,39.16,39.16,39.04,39.05,161421.0,28.1105,28.1105,28.0244,28.0316,161421.0
2019-07-18 09:50:00,39.05,39.06,38.99,39.01,134446.0,28.0316,28.0388,27.9885,28.0029,134446.0
2019-07-18 09:55:00,39.02,39.07,39.01,39.05,129083.0,28.01,28.0459,28.0029,28.0316,129083.0
2019-07-18 10:00:00,39.05,39.06,38.96,38.99,151833.0,28.0316,28.0388,27.967,27.9885,151833.0
2019-07-18 10:05:00,38.99,38.99,38.95,38.98,93409.0,27.9885,27.9885,27.9598,27.9813,93409.0
2019-07-18 10:10:00,38.98,38.98,38.94,38.95,145309.0,27.9813,27.9813,27.9526,27.9598,145309.0
2019-07-18 10:15:00,38.96,38.97,38.92,38.95,129363.0,27.967,27.9742,27.9383,27.9598,129363.0
2019-07-18 10:20:00,38.95,38.96,38.93,38.93,56229.0,27.9598,27.967,27.9454,27.9454,56229.0
2019-07-18 10:25:00,38.93,38.94,38.88,38.92,182294.0,27.9454,27.9526,27.9096,27.9383,182294.0
2019-07-18 10:30:00,38.92,38.96,38.9,38.91,144504.0,27.9383,27.967,27.9239,27.9311,144504.0
2019-07-18 10:35:00,38.91,38.92,38.87,38.88,281752.0,27.9311,27.9383,27.9024,27.9096,281752.0
2019-07-18 10:40:00,38.87,38.89,38.85,38.88,154636.0,27.9024,27.9167,27.888,27.9096,154636.0
2019-07-18 10:45:00,38.88,38.91,38.85,38.89,91771.0,27.9096,27.9311,27.888,27.9167,91771.0
2019-07-18 10:50:00,38.89,38.89,38.85,38.86,64606.0,27.9167,27.9167,27.888,27.8952,64606.0
2019-07-18 10:55:00,38.86,38.87,38.82,38.86,119280.0,27.8952,27.9024,27.8665,27.8952,119280.0
2019-07-18 11:00:00,38.85,38.86,38.82,38.82,88619.0,27.888,27.8952,27.8665,27.8665,88619.0
2019-07-18 11:05:00,38.82,38.82,38.77,38.79,124779.0,27.8665,27.8665,27.8306,27.8449,124779.0
2019-07-18 11:10:00,38.79,38.82,38.78,38.82,106298.0,27.8449,27.8665,27.8378,27.8665,106298.0
2019-07-18 11:15:00,38.81,38.85,38.8,38.81,104450.0,27.8593,27.888,27.8521,27.8593,104450.0
2019-07-18 11:20:00,38.82,38.82,38.78,38.78,126587.0,27.8665,27.8665,27.8378,27.8378,126587.0
2019-07-18 11:25:00,38.79,38.8,38.76,38.77,101329.0,27.8449,27.8521,27.8234,27.8306,101329.0
2019-07-18 11:30:00,38.77,38.81,38.76,38.8,194287.0,27.8306,27.8593,27.8234,27.8521,194287.0
2019-07-18 11:35:00,38.8,38.81,38.79,38.8,52906.0,27.8521,27.8593,27.8449,27.8521,52906.0
2019-07-18 11:40:00,38.79,38.81,38.79,38.8,82938.0,27.8449,27.8593,27.8449,27.8521,82938.0
2019-07-18 11:45:00,38.8,38.81,38.75,38.76,132180.0,27.8521,27.8593,27.8162,27.8234,132180.0
2019-07-18 11:50:00,38.76,38.78,38.74,38.76,150371.0,27.8234,27.8378,27.8091,27.8234,150371.0
2019-07-18 11:55:00,38.77,38.8,38.74,38.79,61804.0,27.8306,27.8521,27.8091,27.8449,61804.0
2019-07-18 12:00:00,38.79,38.82,38.76,38.78,129750.0,27.8449,27.8665,27.8234,27.8378,129750.0
2019-07-18 12:05:00,38.77,38.78,38.72,38.74,263215.0,27.8306,27.8378,27.7947,27.8091,263215.0
2019-07-18 12:10:00,38.74,38.74,38.68,38.69,99647.0,27.8091,27.8091,27.766,27.7732,99647.0
2019-07-18 12:15:00,38.69,38.72,38.68,38.72,57236.0,27.7732,27.7947,27.766,27.7947,57236.0
2019-07-18 12:20:00,38.72,38.75,38.71,38.73,56575.0,27.7947,27.8162,27.7875,27.8019,56575.0
2019-07-18 12:25:00,38.73,38.75,38.72,38.73,60789.0,27.8019,27.8162,27.7947,27.8019,60789.0
2019-07-18 12:30:00,38.74,38.76,38.73,38.76,56793.0,27.8091,27.8234,27.8019,27.8234,56793.0
2019-07-18 12:35:00,38.76,38.78,38.76,38.78,55596.0,27.8234,27.8378,27.8234,27.8378,55596.0
2019-07-18 12:40:00,38.77,38.78,38.72,38.72,105423.0,27.8306,27.8378,27.7947,27.7947,105423.0
2019-07-18 12:45:00,38.73,38.73,38.72,38.73,52902.0,27.8019,27.8019,27.7947,27.8019,52902.0
2019-07-18 12:50:00,38.73,38.73,38.68,38.69,124252.0,27.8019,27.8019,27.766,27.7732,124252.0
2019-07-18 12:55:00,38.69,38.69,38.66,38.69,96833.0,27.7732,27.7732,27.7516,27.7732,96833.0
2019-07-18 13:00:00,38.68,38.69,38.66,38.67,40026.0,27.766,27.7732,27.7516,27.7588,40026.0
2019-07-18 13:05:00,38.67,38.7,38.66,38.68,41339.0,27.7588,27.7803,27.7516,27.766,41339.0
2019-07-18 13:10:00,38.69,38.7,38.68,38.69,69479.0,27.7732,27.7803,27.766,27.7732,69479.0
2019-07-18 13:15:00,38.69,38.73,38.68,38.73,61967.0,27.7732,27.8019,27.766,27.8019,61967.0
2019-07-18 13:20:00,38.73,38.73,38.67,38.68,99829.0,27.8019,27.8019,27.7588,27.766,99829.0
2019-07-18 13:25:00,38.68,38.69,38.67,38.68,32077.0,27.766,27.7732,27.7588,27.766,32077.0
2019-07-18 13:30:00,38.68,38.7,38.67,38.68,63353.0,27.766,27.7803,27.7588,27.766,63353.0
2019-07-18 13:35:00,38.68,38.71,38.67,38.71,49916.0,27.766,27.7875,27.7588,27.7875,49916.0
2019-07-18 13:40:00,38.71,38.73,38.7,38.73,33434.0,27.7875,27.8019,27.7803,27.8019,33434.0
2019-07-18 13:45:00,38.73,38.74,38.73,38.74,45458.0,27.8019,27.8091,27.8019,27.8091,45458.0
2019-07-18 13:50:00,38.74,38.8,38.74,38.74,240238.0,27.8091,27.8521,27.8091,27.8091,240238.0
2019-07-18 13:55:00,38.75,38.79,38.74,38.79,39258.0,27.8162,27.8449,27.8091,27.8449,39258.0
2019-07-18 14:00:00,38.79,38.81,38.78,38.8,53045.0,27.8449,27.8593,27.8378,27.8521,53045.0
2019-07-18 14:05:00,38.8,38.81,38.76,38.77,41183.0,27.8521,27.8593,27.8234,27.8306,41183.0
2019-07-18 14:10:00,38.77,38.78,38.74,38.74,56134.0,27.8306,27.8378,27.8091,27.8091,56134.0
2019-07-18 14:15:00,38.75,38.77,38.74,38.76,35840.0,27.8162,27.8306,27.8091,27.8234,35840.0
2019-07-18 14:20:00,38.75,38.83,38.74,38.82,76432.0,27.8162,27.8737,27.8091,27.8665,76432.0
2019-07-18 14:25:00,38.83,38.85,38.79,38.8,170676.0,27.8737,27.888,27.8449,27.8521,170676.0
2019-07-18 14:30:00,38.8,38.81,38.77,38.8,93690.0,27.8521,27.8593,27.8306,27.8521,93690.0
2019-07-18 14:35:00,38.81,38.82,38.8,38.82,54020.0,27.8593,27.8665,27.8521,27.8665,54020.0
2019-07-18 14:40:00,38.82,38.82,38.8,38.82,102572.0,27.8665,27.8665,27.8521,27.8665,102572.0
2019-07-18 14:45:00,38.82,38.83,38.81,38.83,45818.0,27.8665,27.8737,27.8593,27.8737,45818.0
2019-07-18 14:50:00,38.83,38.84,38.81,38.81,31668.0,27.8737,27.8808,27.8593,27.8593,31668.0
2019-07-18 14:55:00,38.82,38.84,38.8,38.81,129215.0,27.8665,27.8808,27.8521,27.8593,129215.0
2019-07-18 15:00:00,38.82,38.84,38.8,38.83,92914.0,27.8665,27.8808,27.8521,27.8737,92914.0
2019-07-18 15:05:00,38.82,38.83,38.78,38.79,118971.0,27.8665,27.8737,27.8378,27.8449,118971.0
2019-07-18 15:10:00,38.8,38.86,38.78,38.85,107515.0,27.8521,27.8952,27.8378,27.888,107515.0
2019-07-18 15:15:00,38.85,38.86,38.82,38.84,233697.0,27.888,27.8952,27.8665,27.8808,233697.0
2019-07-18 15:20:00,38.84,38.86,38.82,38.83,124263.0,27.8808,27.8952,27.8665,27.8737,124263.0
2019-07-18 15:25:00,38.84,38.85,38.78,38.84,248753.0,27.8808,27.888,27.8378,27.8808,248753.0
2019-07-18 15:30:00,38.84,38.89,38.83,38.89,104371.0,27.8808,27.9167,27.8737,27.9167,104371.0
2019-07-18 15:35:00,38.89,38.9,38.85,38.87,295348.0,27.9167,27.9239,27.888,27.9024,295348.0
2019-07-18 15:40:00,38.88,38.88,38.78,38.79,328257.0,27.9096,27.9096,27.8378,27.8449,328257.0
2019-07-18 15:45:00,38.78,38.79,38.77,38.78,260506.0,27.8378,27.8449,27.8306,27.8378,260506.0
2019-07-18 15:50:00,38.78,38.8,38.77,38.8,320014.0,27.8378,27.8521,27.8306,27.8521,320014.0
2019-07-18 15:55:00,38.8,38.85,38.77,38.85,441346.0,27.8521,27.888,27.8306,27.888,441346.0
2019-07-19 09:30:00,39.04,39.04,38.94,38.96,245931.0,28.0244,28.0244,27.9526,27.967,245931.0
2019-07-19 09:35:00,38.95,39.03,38.95,39.02,107157.0,27.9598,28.0172,27.9598,28.01,107157.0
2019-07-19 09:40:00,39.03,39.06,39.01,39.05,96068.0,28.0172,28.0388,28.0029,28.0316,96068.0
2019-07-19 09:45:00,39.04,39.05,39.01,39.02,104141.0,28.0244,28.0316,28.0029,28.01,104141.0
2019-07-19 09:50:00,39.03,39.04,38.96,38.99,115952.0,28.0172,28.0244,27.967,27.9885,115952.0
2019-07-19 09:55:00,38.98,39.02,38.96,39.0,95670.0,27.9813,28.01,27.967,27.9957,95670.0
2019-07-19 10:00:00,38.99,39.02,38.96,38.98,71699.0,27.9885,28.01,27.967,27.9813,71699.0
2019-07-19 10:05:00,38.98,38.99,38.96,38.98,61259.0,27.9813,27.9885,27.967,27.9813,61259.0
2019-07-19 10:10:00,38.97,39.03,38.97,39.03,81277.0,27.9742,28.0172,27.9742,28.0172,81277.0
2019-07-19 10:15:00,39.02,39.07,39.01,39.07,65281.0,28.01,28.0459,28.0029,28.0459,65281.0
2019-07-19 10:20:00,39.07,39.11,39.07,39.08,82446.0,28.0459,28.0747,28.0459,28.0531,82446.0
2019-07-19 10:25:00,39.08,39.09,39.01,39.04,111357.0,28.0531,28.0603,28.0029,28.0244,111357.0
2019-07-19 10:30:00,39.04,39.06,39.02,39.02,52110.0,28.0244,28.0388,28.01,28.01,52110.0
2019-07-19 10:35:00,39.02,39.06,38.99,39.04,141627.0,28.01,28.0388,27.9885,28.0244,141627.0
2019-07-19 10:40:00,39.04,39.05,39.02,39.04,86151.0,28.0244,28.0316,28.01,28.0244,86151.0
2019-07-19 10:45:00,39.04,39.04,39.01,39.02,64981.0,28.0244,28.0244,28.0029,28.01,64981.0
2019-07-19 10:50:00,39.03,39.05,39.0,39.02,47606.0,28.0172,28.0316,27.9957,28.01,47606.0
2019-07-19 10:55:00,39.02,39.04,39.0,39.02,57500.0,28.01,28.0244,27.9957,28.01,57500.0
2019-07-19 11:00:00,39.01,39.04,39.01,39.02,73041.0,28.0029,28.0244,28.0029,28.01,73041.0
2019-07-19 11:05:00,39.02,39.04,39.01,39.04,75376.0,28.01,28.0244,28.0029,28.0244,75376.0
2019-07-19 11:10:00,39.03,39.07,39.03,39.04,116423.0,28.0172,28.0459,28.0172,28.0244,116423.0
2019-07-19 11:15:00,39.04,39.06,39.02,39.04,92970.0,28.0244,28.0388,28.01,28.0244,92970.0
2019-07-19 11:20:00,39.05,39.05,39.02,39.04,46633.0,28.0316,28.0316,28.01,28.0244,46633.0
2019-07-19 11:25:00,39.03,39.04,39.01,39.03,130836.0,28.0172,28.0244,28.0029,28.0172,130836.0
2019-07-19 11:30:00,39.02,39.05,39.01,39.02,103395.0,28.01,28.0316,28.0029,28.01,103395.0
2019-07-19 11:35:00,39.02,39.03,39.0,39.02,72561.0,28.01,28.0172,27.9957,28.01,72561.0
2019-07-19 11:40:00,39.01,39.03,39.0,39.03,30602.0,28.0029,28.0172,27.9957,28.0172,30602.0
2019-07-19 11:45:00,39.03,39.09,39.02,39.09,52732.0,28.0172,28.0603,28.01,28.0603,52732.0
2019-07-19 11:50:00,39.08,39.12,39.08,39.11,136592.0,28.0531,28.0818,28.0531,28.0747,136592.0
2019-07-19 11:55:00,39.11,39.11,39.09,39.1,38953.0,28.0747,28.0747,28.0603,28.0675,38953.0
2019-07-19 12:00:00,39.09,39.12,39.07,39.07,79262.0,28.0603,28.0818,28.0459,28.0459,79262.0
2019-07-19 12:05:00,39.07,39.1,39.07,39.09,58291.0,28.0459,28.0675,28.0459,28.0603,58291.0
2019-07-19 12:10:00,39.09,39.12,39.08,39.12,54508.0,28.0603,28.0818,28.0531,28.0818,54508.0
2019-07-19 12:15:00,39.12,39.16,39.11,39.15,72758.0,28.0818,28.1105,28.0747,28.1034,72758.0
2019-07-19 12:20:00,39.15,39.15,39.12,39.15,116389.0,28.1034,28.1034,28.0818,28.1034,116389.0
2019-07-19 12:25:00,39.15,39.18,39.14,39.15,46351.0,28.1034,28.1249,28.0962,28.1034,46351.0
2019-07-19 12:30:00,39.15,39.18,39.15,39.17,33513.0,28.1034,28.1249,28.1034,28.1177,33513.0
2019-07-19 12:35:00,39.18,39.19,39.16,39.18,61192.0,28.1249,28.1321,28.1105,28.1249,61192.0
2019-07-19 12:40:00,39.18,39.19,39.16,39.17,36387.0,28.1249,28.1321,28.1105,28.1177,36387.0
2019-07-19 12:45:00,39.16,39.17,39.14,39.14,43793.0,28.1105,28.1177,28.0962,28.0962,43793.0
2019-07-19 12:50:00,39.15,39.15,39.12,39.14,36574.0,28.1034,28.1034,28.0818,28.0962,36574.0
2019-07-19 12:55:00,39.15,39.15,39.13,39.14,29753.0,28.1034,28.1034,28.089,28.0962,29753.0
2019-07-19 13:00:00,39.14,39.15,39.12,39.14,42010.0,28.0962,28.1034,28.0818,28.0962,42010.0
2019-07-19 13:05:00,39.13,39.14,39.1,39.12,53592.0,28.089,28.0962,28.0675,28.0818,53592.0
2019-07-19 13:10:00,39.12,39.13,39.09,39.09,52335.0,28.0818,28.089,28.0603,28.0603,52335.0
2019-07-19 13:15:00,39.09,39.1,39.07,39.08,30371.0,28.0603,28.0675,28.0459,28.0531,30371.0
2019-07-19 13:20:00,39.08,39.08,39.05,39.06,29449.0,28.0531,28.0531,28.0316,28.0388,29449.0
2019-07-19 13:25:00,39.05,39.06,39.03,39.04,36944.0,28.0316,28.0388,28.0172,28.0244,36944.0
2019-07-19 13:30:00,39.04,39.07,39.03,39.06,44157.0,28.0244,28.0459,28.0172,28.0388,44157.0
2019-07-19 13:35:00,39.05,39.08,39.05,39.08,42514.0,28.0316,28.0531,28.0316,28.0531,42514.0
2019-07-19 13:40:00,39.07,39.11,39.07,39.09,54118.0,28.0459,28.0747,28.0459,28.0603,54118.0
2019-07-19 13:45:00,39.09,39.13,39.09,39.12,40368.0,28.0603,28.089,28.0603,28.0818,40368.0
2019-07-19 13:50:00,39.12,39.18,39.11,39.16,60250.0,28.0818,28.1249,28.0747,28.1105,60250.0
2019-07-19 13:55:00,39.16,39.18,39.15,39.18,44269.0,28.1105,28.1249,28.1034,28.1249,44269.0
2019-07-19 14:00:00,39.18,39.2,39.15,39.16,52521.0,28.1249,28.1393,28.1034,28.1105,52521.0
2019-07-19 14:05:00,39.16,39.16,39.09,39.09,57091.0,28.1105,28.1105,28.0603,28.0603,57091.0
2019-07-19 14:10:00,39.09,39.12,39.07,39.12,78136.0,28.0603,28.0818,28.0459,28.0818,78136.0
2019-07-19 14:15:00,39.11,39.13,39.1,39.13,40828.0,28.0747,28.089,28.0675,28.089,40828.0
2019-07-19 14:20:00,39.13,39.14,39.11,39.12,34168.0,28.089,28.0962,28.0747,28.0818,34168.0
2019-07-19 14:25:00,39.12,39.13,39.09,39.11,38889.0,28.0818,28.089,28.0603,28.0747,38889.0
2019-07-19 14:30:00,39.11,39.12,39.09,39.09,24952.0,28.0747,28.0818,28.0603,28.0603,24952.0
2019-07-19 14:35:00,39.1,39.12,39.09,39.12,25631.0,28.0675,28.0818,28.0603,28.0818,25631.0
2019-07-19 14:40:00,39.12,39.16,39.11,39.14,35165.0,28.0818,28.1105,28.0747,28.0962,35165.0
2019-07-19 14:45:00,39.15,39.17,39.14,39.17,31600.0,28.1034,28.1177,28.0962,28.1177,31600.0
2019-07-19 14:50:00,39.17,39.18,39.16,39.16,31817.0,28.1177,28.1249,28.1105,28.1105,31817.0
2019-07-19 14:55:00,39.16,39.18,39.15,39.17,124274.0,28.1105,28.1249,28.1034,28.1177,124274.0
2019-07-19 15:00:00,39.17,39.18,39.15,39.16,50553.0,28.1177,28.1249,28.1034,28.1105,50553.0
2019-07-19 15:05:00,39.16,39.18,39.15,39.18,60990.0,28.1105,28.1249,28.1034,28.1249,60990.0
2019-07-19 15:10:00,39.18,39.19,39.17,39.18,21449.0,28.1249,28.1321,28.1177,28.1249,21449.0
2019-07-19 15:15:00,39.18,39.18,39.16,39.16,20612.0,28.1249,28.1249,28.1105,28.1105,20612.0
2019-07-19 15:20:00,39.17,39.18,39.14,39.18,71605.0,28.1177,28.1249,28.0962,28.1249,71605.0
2019-07-19 15:25:00,39.18,39.2,39.17,39.19,60808.0,28.1249,28.1393,28.1177,28.1321,60808.0
2019-07-19 15:30:00,39.19,39.21,39.18,39.21,117259.0,28.1321,28.1464,28.1249,28.1464,117259.0
2019-07-19 15:35:00,39.21,39.21,39.19,39.21,75932.0,28.1464,28.1464,28.1321,28.1464,75932.0
2019-07-19 15:40:00,39.21,39.24,39.2,39.22,104792.0,28.1464,28.168,28.1393,28.1536,104792.0
2019-07-19 15:45:00,39.22,39.22,39.19,39.2,128066.0,28.1536,28.1536,28.1321,28.1393,128066.0
2019-07-19 15:50:00,39.21,39.22,39.19,39.22,155290.0,28.1464,28.1536,28.1321,28.1536,155290.0
2019-07-19 15:55:00,39.22,39.26,39.2,39.21,422386.0,28.1536,28.1823,28.1393,28.1464,422386.0
2019-07-22 09:30:00,39.34,39.4,39.31,39.36,240679.0,28.2398,28.2828,28.2182,28.2541,240679.0
2019-07-22 09:35:00,39.37,39.47,39.36,39.44,118414.0,28.2613,28.3331,28.2541,28.3115,118414.0
2019-07-22 09:40:00,39.44,39.47,39.4,39.4,144294.0,28.3115,28.3331,28.2828,28.2828,144294.0
2019-07-22 09:45:00,39.41,39.45,39.4,39.41,59796.0,28.29,28.3187,28.2828,28.29,59796.0
2019-07-22 09:50:00,39.41,39.46,39.4,39.44,51804.0,28.29,28.3259,28.2828,28.3115,51804.0
2019-07-22 09:55:00,39.43,39.43,39.35,39.37,119800.0,28.3044,28.3044,28.2469,28.2613,119800.0
2019-07-22 10:00:00,39.38,39.39,39.34,39.37,93990.0,28.2685,28.2756,28.2398,28.2613,93990.0
2019-07-22 10:05:00,39.38,39.39,39.34,39.35,55404.0,28.2685,28.2756,28.2398,28.2469,55404.0
2019-07-22 10:10:00,39.35,39.36,39.33,39.34,53021.0,28.2469,28.2541,28.2326,28.2398,53021.0
2019-07-22 10:15:00,39.34,39.38,39.34,39.38,43321.0,28.2398,28.2685,28.2398,28.2685,43321.0
2019-07-22 10:20:00,39.38,39.41,39.38,39.39,32060.0,28.2685,28.29,28.2685,28.2756,32060.0
2019-07-22 10:25:00,39.39,39.41,39.37,39.38,26237.0,28.2756,28.29,28.2613,28.2685,26237.0
2019-07-22 10:30:00,39.37,39.38,39.3,39.3,77906.0,28.2613,28.2685,28.211,28.211,77906.0
2019-07-22 10:35:00,39.3,39.36,39.3,39.34,90255.0,28.211,28.2541,28.211,28.2398,90255.0
2019-07-22 10:40:00,39.34,39.35,39.28,39.28,99587.0,28.2398,28.2469,28.1967,28.1967,99587.0
2019-07-22 10:45:00,39.29,39.29,39.25,39.28,71990.0,28.2039,28.2039,28.1752,28.1967,71990.0
2019-07-22 10:50:00,39.28,39.3,39.26,39.28,93248.0,28.1967,28.211,28.1823,28.1967,93248.0
2019-07-22 10:55:00,39.27,39.29,39.26,39.28,68690.0,28.1895,28.2039,28.1823,28.1967,68690.0
2019-07-22 11:00:00,39.28,39.28,39.2,39.23,205786.0,28.1967,28.1967,28.1393,28.1608,205786.0
2019-07-22 11:05:00,39.23,39.24,39.18,39.19,67004.0,28.1608,28.168,28.1249,28.1321,67004.0
2019-07-22 11:10:00,39.18,39.19,39.15,39.15,112952.0,28.1249,28.1321,28.1034,28.1034,112952.0
2019-07-22 11:15:00,39.15,39.21,39.15,39.21,83929.0,28.1034,28.1464,28.1034,28.1464,83929.0
2019-07-22 11:20:00,39.21,39.25,39.19,39.24,106433.0,28.1464,28.1752,28.1321,28.168,106433.0
2019-07-22 11:25:00,39.25,39.28,39.23,39.24,180836.0,28.1752,28.1967,28.1608,28.168,180836.0
2019-07-22 11:30:00,39.23,39.29,39.21,39.29,74744.0,28.1608,28.2039,28.1464,28.2039,74744.0
2019-07-22 11:35:00,39.28,39.34,39.28,39.3,76341.0,28.1967,28.2398,28.1967,28.211,76341.0
2019-07-22 11:40:00,39.31,39.32,39.28,39.29,24484.0,28.2182,28.2254,28.1967,28.2039,24484.0
2019-07-22 11:45:00,39.29,39.3,39.26,39.26,26579.0,28.2039,28.211,28.1823,28.1823,26579.0
2019-07-22 11:50:00,39.27,39.3,39.26,39.29,23959.0,28.1895,28.211,28.1823,28.2039,23959.0
2019-07-22 11:55:00,39.3,39.32,39.29,39.31,11302.0,28.211,28.2254,28.2039,28.2182,11302.0
2019-07-22 12:00:00,39.31,39.34,39.3,39.31,31484.0,28.2182,28.2398,28.211,28.2182,31484.0
2019-07-22 12:05:00,39.32,39.32,39.28,39.28,47797.0,28.2254,28.2254,28.1967,28.1967,47797.0
2019-07-22 12:10:00,39.29,39.3,39.28,39.29,41041.0,28.2039,28.211,28.1967,28.2039,41041.0
2019-07-22 12:15:00,39.29,39.29,39.25,39.27,54099.0,28.2039,28.2039,28.1752,28.1895,54099.0
2019-07-22 12:20:00,39.27,39.28,39.27,39.28,11172.0,28.1895,28.1967,28.1895,28.1967,11172.0
2019-07-22 12:25:00,39.27,39.28,39.25,39.25,16596.0,28.1895,28.1967,28.1752,28.1752,16596.0
2019-07-22 12:30:00,39.26,39.26,39.25,39.26,12445.0,28.1823,28.1823,28.1752,28.1823,12445.0
2019-07-22 12:35:00,39.26,39.26,39.24,39.24,37207.0,28.1823,28.1823,28.168,28.168,37207.0
2019-07-22 12:40:00,39.24,39.26,39.24,39.25,46576.0,28.168,28.1823,28.168,28.1752,46576.0
2019-07-22 12:45:00,39.24,39.26,39.24,39.26,24783.0,28.168,28.1823,28.168,28.1823,24783.0
2019-07-22 12:50:00,39.26,39.27,39.25,39.27,46611.0,28.1823,28.1895,28.1752,28.1895,46611.0
2019-07-22 12:55:00,39.27,39.27,39.25,39.27,35843.0,28.1895,28.1895,28.1752,28.1895,35843.0
2019-07-22 13:00:00,39.27,39.28,39.26,39.27,20836.0,28.1895,28.1967,28.1823,28.1895,20836.0
2019-07-22 13:05:00,39.27,39.28,39.25,39.25,33965.0,28.1895,28.1967,28.1752,28.1752,33965.0
2019-07-22 13:10:00,39.26,39.27,39.24,39.26,63187.0,28.1823,28.1895,28.168,28.1823,63187.0
2019-07-22 13:15:00,39.27,39.28,39.26,39.27,22634.0,28.1895,28.1967,28.1823,28.1895,22634.0
2019-07-22 13:20:00,39.28,39.28,39.27,39.28,31474.0,28.1967,28.1967,28.1895,28.1967,31474.0
2019-07-22 13:25:00,39.27,39.29,39.27,39.29,18870.0,28.1895,28.2039,28.1895,28.2039,18870.0
2019-07-22 13:30:00,39.29,39.29,39.27,39.27,9929.0,28.2039,28.2039,28.1895,28.1895,9929.0
2019-07-22 13:35:00,39.27,39.31,39.27,39.31,36002.0,28.1895,28.2182,28.1895,28.2182,36002.0
2019-07-22 13:40:00,39.31,39.32,39.3,39.31,56946.0,28.2182,28.2254,28.211,28.2182,56946.0
2019-07-22 13:45:00,39.31,39.32,39.3,39.31,35663.0,28.2182,28.2254,28.211,28.2182,35663.0
2019-07-22 13:50:00,39.3,39.33,39.3,39.33,22490.0,28.211,28.2326,28.211,28.2326,22490.0
2019-07-22 13:55:00,39.32,39.35,39.32,39.34,45284.0,28.2254,28.2469,28.2254,28.2398,45284.0
2019-07-22 14:00:00,39.33,39.33,39.32,39.33,17227.0,28.2326,28.2326,28.2254,28.2326,17227.0
2019-07-22 14:05:00,39.33,39.34,39.31,39.34,42409.0,28.2326,28.2398,28.2182,28.2398,42409.0
2019-07-22 14:10:00,39.34,39.35,39.31,39.32,28931.0,28.2398,28.2469,28.2182,28.2254,28931.0
2019-07-22 14:15:00,39.32,39.32,39.28,39.28,17051.0,28.2254,28.2254,28.1967,28.1967,17051.0
2019-07-22 14:20:00,39.28,39.29,39.27,39.29,15342.0,28.1967,28.2039,28.1895,28.2039,15342.0
2019-07-22 14:25:00,39.29,39.29,39.27,39.29,27827.0,28.2039,28.2039,28.1895,28.2039,27827.0
2019-07-22 14:30:00,39.29,39.3,39.28,39.29,49062.0,28.2039,28.211,28.1967,28.2039,49062.0
2019-07-22 14:35:00,39.29,39.32,39.29,39.32,11352.0,28.2039,28.2254,28.2039,28.2254,11352.0
2019-07-22 14:40:00,39.31,39.32,39.31,39.31,12203.0,28.2182,28.2254,28.2182,28.2182,12203.0
2019-07-22 14:45:00,39.32,39.33,39.31,39.33,39710.0,28.2254,28.2326,28.2182,28.2326,39710.0
2019-07-22 14:50:00,39.33,39.33,39.32,39.33,17864.0,28.2326,28.2326,28.2254,28.2326,17864.0
2019-07-22 14:55:00,39.33,39.34,39.32,39.32,37579.0,28.2326,28.2398,28.2254,28.2254,37579.0
2019-07-22 15:00:00,39.32,39.35,39.32,39.35,31832.0,28.2254,28.2469,28.2254,28.2469,31832.0
2019-07-22 15:05:00,39.34,39.35,39.34,39.34,21984.0,28.2398,28.2469,28.2398,28.2398,21984.0
2019-07-22 15:10:00,39.35,39.38,39.34,39.37,53451.0,28.2469,28.2685,28.2398,28.2613,53451.0
2019-07-22 15:15:00,39.38,39.4,39.37,39.4,102004.0,28.2685,28.2828,28.2613,28.2828,102004.0
2019-07-22 15:20:00,39.4,39.4,39.37,39.37,48335.0,28.2828,28.2828,28.2613,28.2613,48335.0
2019-07-22 15:25:00,39.38,39.39,39.36,39.39,33341.0,28.2685,28.2756,28.2541,28.2756,33341.0
2019-07-22 15:30:00,39.39,39.39,39.36,39.36,46714.0,28.2756,28.2756,28.2541,28.2541,46714.0
2019-07-22 15:35:00,39.37,39.38,39.34,39.38,53170.0,28.2613,28.2685,28.2398,28.2685,53170.0
2019-07-22 15:40:00,39.38,39.39,39.36,39.39,58438.0,28.2685,28.2756,28.2541,28.2756,58438.0
2019-07-22 15:45:00,39.39,39.4,39.37,39.37,122928.0,28.2756,28.2828,28.2613,28.2613,122928.0
2019-07-22 15:50:00,39.38,39.38,39.36,39.37,104891.0,28.2685,28.2685,28.2541,28.2613,104891.0
2019-07-22 15:55:00,39.36,39.37,39.35,39.35,291375.0,28.2541,28.2613,28.2469,28.2469,291375.0
2019-07-23 09:30:00,39.8,39.81,39.58,39.59,326171.0,28.57,28.5771,28.412,28.4192,326171.0
2019-07-23 09:35:00,39.59,39.67,39.57,39.66,175477.0,28.4192,28.4766,28.4049,28.4695,175477.0
2019-07-23 09:40:00,39.66,39.72,39.66,39.69,91581.0,28.4695,28.5125,28.4695,28.491,91581.0
2019-07-23 09:45:00,39.7,39.72,39.65,39.72,123289.0,28.4982,28.5125,28.4623,28.5125,123289.0
2019-07-23 09:50:00,39.71,39.72,39.66,39.72,113120.0,28.5054,28.5125,28.4695,28.5125,113120.0
2019-07-23 09:55:00,39.72,39.74,39.65,39.67,57671.0,28.5125,28.5269,28.4623,28.4766,57671.0
2019-07-23 10:00:00,39.66,39.71,39.64,39.69,85142.0,28.4695,28.5054,28.4551,28.491,85142.0
2019-07-23 10:05:00,39.69,39.72,39.68,39.7,56340.0,28.491,28.5125,28.4838,28.4982,56340.0
2019-07-23 10:10:00,39.7,39.74,39.67,39.73,60905.0,28.4982,28.5269,28.4766,28.5197,60905.0
2019-07-23 10:15:00,39.74,39.75,39.69,39.71,70947.0,28.5269,28.5341,28.491,28.5054,70947.0
2019-07-23 10:20:00,39.72,39.72,39.68,39.69,155341.0,28.5125,28.5125,28.4838,28.491,155341.0
2019-07-23 10:25:00,39.69,39.71,39.68,39.7,39132.0,28.491,28.5054,28.4838,28.4982,39132.0
2019-07-23 10:30:00,39.7,39.76,39.69,39.76,76620.0,28.4982,28.5412,28.491,28.5412,76620.0
2019-07-23 10:35:00,39.75,39.78,39.73,39.73,79943.0,28.5341,28.5556,28.5197,28.5197,79943.0
2019-07-23 10:40:00,39.74,39.74,39.7,39.7,53891.0,28.5269,28.5269,28.4982,28.4982,53891.0
2019-07-23 10:45:00,39.71,39.71,39.66,39.67,540964.0,28.5054,28.5054,28.4695,28.4766,540964.0
2019-07-23 10:50:00,39.67,39.68,39.63,39.65,70503.0,28.4766,28.4838,28.4479,28.4623,70503.0
2019-07-23 10:55:00,39.65,39.65,39.61,39.62,79955.0,28.4623,28.4623,28.4336,28.4408,79955.0
2019-07-23 11:00:00,39.62,39.62,39.59,39.61,92068.0,28.4408,28.4408,28.4192,28.4336,92068.0
2019-07-23 11:05:00,39.6,39.64,39.6,39.64,44994.0,28.4264,28.4551,28.4264,28.4551,44994.0
2019-07-23 11:10:00,39.64,39.66,39.63,39.64,57807.0,28.4551,28.4695,28.4479,28.4551,57807.0
2019-07-23 11:15:00,39.64,39.71,39.63,39.7,83499.0,28.4551,28.5054,28.4479,28.4982,83499.0
2019-07-23 11:20:00,39.71,39.71,39.66,39.67,36424.0,28.5054,28.5054,28.4695,28.4766,36424.0
2019-07-23 11:25:00,39.66,39.67,39.63,39.64,62318.0,28.4695,28.4766,28.4479,28.4551,62318.0
2019-07-23 11:30:00,39.65,39.66,39.48,39.49,375306.0,28.4623,28.4695,28.3403,28.3474,375306.0
2019-07-23 11:35:00,39.49,39.54,39.44,39.53,163760.0,28.3474,28.3833,28.3115,28.3761,163760.0
2019-07-23 11:40:00,39.53,39.56,39.5,39.56,27418.0,28.3761,28.3977,28.3546,28.3977,27418.0
2019-07-23 11:45:00,39.55,39.59,39.55,39.58,17975.0,28.3905,28.4192,28.3905,28.412,17975.0
2019-07-23 11:50:00,39.59,39.61,39.57,39.58,48424.0,28.4192,28.4336,28.4049,28.412,48424.0
2019-07-23 11:55:00,39.59,39.59,39.55,39.56,30173.0,28.4192,28.4192,28.3905,28.3977,30173.0
2019-07-23 12:00:00,39.57,39.58,39.55,39.57,37370.0,28.4049,28.412,28.3905,28.4049,37370.0
2019-07-23 12:05:00,39.57,39.58,39.55,39.55,18441.0,28.4049,28.412,28.3905,28.3905,18441.0
2019-07-23 12:10:00,39.56,39.57,39.55,39.57,16238.0,28.3977,28.4049,28.3905,28.4049,16238.0
2019-07-23 12:15:00,39.57,39.57,39.55,39.57,16121.0,28.4049,28.4049,28.3905,28.4049,16121.0
2019-07-23 12:20:00,39.57,39.58,39.54,39.54,43745.0,28.4049,28.412,28.3833,28.3833,43745.0
2019-07-23 12:25:00,39.55,39.55,39.53,39.55,12606.0,28.3905,28.3905,28.3761,28.3905,12606.0
2019-07-23 12:30:00,39.54,39.56,39.54,39.55,14560.0,28.3833,28.3977,28.3833,28.3905,14560.0
2019-07-23 12:35:00,39.56,39.56,39.54,39.55,19284.0,28.3977,28.3977,28.3833,28.3905,19284.0
2019-07-23 12:40:00,39.56,39.57,39.55,39.56,26369.0,28.3977,28.4049,28.3905,28.3977,26369.0
2019-07-23 12:45:00,39.56,39.56,39.53,39.55,23000.0,28.3977,28.3977,28.3761,28.3905,23000.0
2019-07-23 12:50:00,39.56,39.56,39.54,39.54,26045.0,28.3977,28.3977,28.3833,28.3833,26045.0
2019-07-23 12:55:00,39.55,39.55,39.53,39.55,43405.0,28.3905,28.3905,28.3761,28.3905,43405.0
2019-07-23 13:00:00,39.56,39.58,39.55,39.58,25014.0,28.3977,28.412,28.3905,28.412,25014.0
2019-07-23 13:05:00,39.57,39.58,39.56,39.57,113044.0,28.4049,28.412,28.3977,28.4049,113044.0
2019-07-23 13:10:00,39.57,39.57,39.51,39.52,58426.0,28.4049,28.4049,28.3618,28.369,58426.0
2019-07-23 13:15:00,39.52,39.52,39.49,39.52,43366.0,28.369,28.369,28.3474,28.369,43366.0
2019-07-23 13:20:00,39.52,39.56,39.51,39.56,66904.0,28.369,28.3977,28.3618,28.3977,66904.0
2019-07-23 13:25:00,39.56,39.56,39.53,39.55,52516.0,28.3977,28.3977,28.3761,28.3905,52516.0
2019-07-23 13:30:00,39.55,39.57,39.55,39.57,20011.0,28.3905,28.4049,28.3905,28.4049,20011.0
2019-07-23 13:35:00,39.57,39.57,39.52,39.52,13912.0,28.4049,28.4049,28.369,28.369,13912.0
2019-07-23 13:40:00,39.52,39.56,39.51,39.56,118037.0,28.369,28.3977,28.3618,28.3977,118037.0
2019-07-23 13:45:00,39.55,39.56,39.52,39.52,24400.0,28.3905,28.3977,28.369,28.369,24400.0
2019-07-23 13:50:00,39.53,39.55,39.52,39.52,33036.0,28.3761,28.3905,28.369,28.369,33036.0
2019-07-23 13:55:00,39.53,39.55,39.53,39.54,29044.0,28.3761,28.3905,28.3761,28.3833,29044.0
2019-07-23 14:00:00,39.54,39.57,39.53,39.57,23723.0,28.3833,28.4049,28.3761,28.4049,23723.0
2019-07-23 14:05:00,39.57,39.57,39.53,39.54,22813.0,28.4049,28.4049,28.3761,28.3833,22813.0
2019-07-23 14:10:00,39.54,39.55,39.53,39.53,20033.0,28.3833,28.3905,28.3761,28.3761,20033.0
2019-07-23 14:15:00,39.53,39.54,39.51,39.52,27238.0,28.3761,28.3833,28.3618,28.369,27238.0
2019-07-23 14:20:00,39.53,39.53,39.49,39.49,23124.0,28.3761,28.3761,28.3474,28.3474,23124.0
2019-07-23 14:25:00,39.5,39.53,39.49,39.53,10007.0,28.3546,28.3761,28.3474,28.3761,10007.0
2019-07-23 14:30:00,39.53,39.54,39.51,39.52,57381.0,28.3761,28.3833,28.3618,28.369,57381.0
2019-07-23 14:35:00,39.52,39.54,39.5,39.51,69007.0,28.369,28.3833,28.3546,28.3618,69007.0
2019-07-23 14:40:00,39.51,39.55,39.5,39.53,39693.0,28.3618,28.3905,28.3546,28.3761,39693.0
2019-07-23 14:45:00,39.52,39.54,39.52,39.54,15634.0,28.369,28.3833,28.369,28.3833,15634.0
2019-07-23 14:50:00,39.54,39.54,39.5,39.51,24191.0,28.3833,28.3833,28.3546,28.3618,24191.0
2019-07-23 14:55:00,39.5,39.52,39.5,39.51,61168.0,28.3546,28.369,28.3546,28.3618,61168.0
2019-07-23 15:00:00,39.51,39.52,39.49,39.49,58183.0,28.3618,28.369,28.3474,28.3474,58183.0
2019-07-23 15:05:00,39.49,39.51,39.49,39.51,88438.0,28.3474,28.3618,28.3474,28.3618,88438.0
2019-07-23 15:10:00,39.51,39.51,39.5,39.51,27170.0,28.3618,28.3618,28.3546,28.3618,27170.0
2019-07-23 15:15:00,39.51,39.51,39.49,39.5,57850.0,28.3618,28.3618,28.3474,28.3546,57850.0
2019-07-23 15:20:00,39.5,39.51,39.49,39.5,62662.0,28.3546,28.3618,28.3474,28.3546,62662.0
2019-07-23 15:25:00,39.51,39.51,39.49,39.5,30245.0,28.3618,28.3618,28.3474,28.3546,30245.0
2019-07-23 15:30:00,39.49,39.5,39.49,39.5,21880.0,28.3474,28.3546,28.3474,28.3546,21880.0
2019-07-23 15:35:00,39.5,39.51,39.49,39.51,44533.0,28.3546,28.3618,28.3474,28.3618,44533.0
2019-07-23 15:40:00,39.51,39.52,39.49,39.5,196941.0,28.3618,28.369,28.3474,28.3546,196941.0
2019-07-23 15:45:00,39.49,39.51,39.48,39.49,69760.0,28.3474,28.3618,28.3403,28.3474,69760.0
2019-07-23 15:50:00,39.48,39.5,39.48,39.49,75562.0,28.3403,28.3546,28.3403,28.3474,75562.0
2019-07-23 15:55:00,39.5,39.5,39.46,39.48,175350.0,28.3546,28.3546,28.3259,28.3403,175350.0
2019-07-24 09:30:00,39.32,39.39,39.29,39.38,177706.0,28.2254,28.2756,28.2039,28.2685,177706.0
2019-07-24 09:35:00,39.38,39.43,39.34,39.41,116244.0,28.2685,28.3044,28.2398,28.29,116244.0
2019-07-24 09:40:00,39.41,39.47,39.39,39.39,110615.0,28.29,28.3331,28.2756,28.2756,110615.0
2019-07-24 09:45:00,39.39,39.44,39.38,39.42,62954.0,28.2756,28.3115,28.2685,28.2972,62954.0
2019-07-24 09:50:00,39.43,39.43,39.39,39.43,57030.0,28.3044,28.3044,28.2756,28.3044,57030.0
2019-07-24 09:55:00,39.43,39.46,39.42,39.44,67558.0,28.3044,28.3259,28.2972,28.3115,67558.0
2019-07-24 10:00:00,39.44,39.49,39.43,39.47,57570.0,28.3115,28.3474,28.3044,28.3331,57570.0
2019-07-24 10:05:00,39.47,39.48,39.43,39.44,79428.0,28.3331,28.3403,28.3044,28.3115,79428.0
2019-07-24 10:10:00,39.44,39.46,39.43,39.44,45999.0,28.3115,28.3259,28.3044,28.3115,45999.0
2019-07-24 10:15:00,39.44,39.45,39.39,39.43,40462.0,28.3115,28.3187,28.2756,28.3044,40462.0
2019-07-24 10:20:00,39.43,39.45,39.42,39.44,52242.0,28.3044,28.3187,28.2972,28.3115,52242.0
2019-07-24 10:25:00,39.43,39.43,39.4,39.41,24214.0,28.3044,28.3044,28.2828,28.29,24214.0
2019-07-24 10:30:00,39.42,39.51,39.42,39.49,216438.0,28.2972,28.3618,28.2972,28.3474,216438.0
2019-07-24 10:35:00,39.51,39.52,39.5,39.52,197152.0,28.3618,28.369,28.3546,28.369,197152.0
2019-07-24 10:40:00,39.52,39.54,39.48,39.5,124590.0,28.369,28.3833,28.3403,28.3546,124590.0
2019-07-24 10:45:00,39.49,39.5,39.44,39.44,70327.0,28.3474,28.3546,28.3115,28.3115,70327.0
2019-07-24 10:50:00,39.44,39.45,39.42,39.43,67624.0,28.3115,28.3187,28.2972,28.3044,67624.0
2019-07-24 10:55:00,39.43,39.44,39.38,39.41,95992.0,28.3044,28.3115,28.2685,28.29,95992.0
2019-07-24 11:00:00,39.41,39.41,39.34,39.35,85099.0,28.29,28.29,28.2398,28.2469,85099.0
2019-07-24 11:05:00,39.34,39.36,39.32,39.36,58123.0,28.2398,28.2541,28.2254,28.2541,58123.0
2019-07-24 11:10:00,39.35,39.36,39.3,39.34,166158.0,28.2469,28.2541,28.211,28.2398,166158.0
2019-07-24 11:15:00,39.34,39.35,39.32,39.35,39896.0,28.2398,28.2469,28.2254,28.2469,39896.0
2019-07-24 11:20:00,39.34,39.36,39.33,39.35,40518.0,28.2398,28.2541,28.2326,28.2469,40518.0
2019-07-24 11:25:00,39.35,39.37,39.32,39.35,29402.0,28.2469,28.2613,28.2254,28.2469,29402.0
2019-07-24 11:30:00,39.35,39.35,39.25,39.27,107822.0,28.2469,28.2469,28.1752,28.1895,107822.0
2019-07-24 11:35:00,39.27,39.3,39.25,39.25,40608.0,28.1895,28.211,28.1752,28.1752,40608.0
2019-07-24 11:40:00,39.26,39.26,39.13,39.14,99497.0,28.1823,28.1823,28.089,28.0962,99497.0
2019-07-24 11:45:00,39.15,39.17,39.1,39.14,107559.0,28.1034,28.1177,28.0675,28.0962,107559.0
2019-07-24 11:50:00,39.14,39.15,39.11,39.13,74065.0,28.0962,28.1034,28.0747,28.089,74065.0
2019-07-24 11:55:00,39.13,39.16,39.12,39.15,34522.0,28.089,28.1105,28.0818,28.1034,34522.0
2019-07-24 12:00:00,39.15,39.19,39.13,39.15,100402.0,28.1034,28.1321,28.089,28.1034,100402.0
2019-07-24 12:05:00,39.14,39.17,39.13,39.14,59487.0,28.0962,28.1177,28.089,28.0962,59487.0
2019-07-24 12:10:00,39.14,39.15,39.13,39.14,14861.0,28.0962,28.1034,28.089,28.0962,14861.0
2019-07-24 12:15:00,39.15,39.15,39.12,39.12,38664.0,28.1034,28.1034,28.0818,28.0818,38664.0
2019-07-24 12:20:00,39.12,39.18,39.12,39.16,40253.0,28.0818,28.1249,28.0818,28.1105,40253.0
2019-07-24 12:25:00,39.17,39.2,39.16,39.16,29588.0,28.1177,28.1393,28.1105,28.1105,29588.0
2019-07-24 12:30:00,39.16,39.18,39.16,39.16,28804.0,28.1105,28.1249,28.1105,28.1105,28804.0
2019-07-24 12:35:00,39.16,39.18,39.15,39.18,20982.0,28.1105,28.1249,28.1034,28.1249,20982.0
2019-07-24 12:40:00,39.18,39.21,39.18,39.21,28390.0,28.1249,28.1464,28.1249,28.1464,28390.0
2019-07-24 12:45:00,39.2,39.21,39.18,39.19,61482.0,28.1393,28.1464,28.1249,28.1321,61482.0
2019-07-24 12:50:00,39.19,39.21,39.18,39.21,23299.0,28.1321,28.1464,28.1249,28.1464,23299.0
2019-07-24 12:55:00,39.21,39.25,39.2,39.25,47489.0,28.1464,28.1752,28.1393,28.1752,47489.0
2019-07-24 13:00:00,39.25,39.25,39.23,39.25,38203.0,28.1752,28.1752,28.1608,28.1752,38203.0
2019-07-24 13:05:00,39.23,39.24,39.22,39.23,19738.0,28.1608,28.168,28.1536,28.1608,19738.0
2019-07-24 13:10:00,39.23,39.23,39.2,39.21,30165.0,28.1608,28.1608,28.1393,28.1464,30165.0
2019-07-24 13:15:00,39.2,39.21,39.18,39.21,28011.0,28.1393,28.1464,28.1249,28.1464,28011.0
2019-07-24 13:20:00,39.2,39.21,39.19,39.2,14225.0,28.1393,28.1464,28.1321,28.1393,14225.0
2019-07-24 13:25:00,39.19,39.22,39.19,39.22,30245.0,28.1321,28.1536,28.1321,28.1536,30245.0
2019-07-24 13:30:00,39.22,39.25,39.19,39.2,42621.0,28.1536,28.1752,28.1321,28.1393,42621.0
2019-07-24 13:35:00,39.19,39.21,39.18,39.19,32421.0,28.1321,28.1464,28.1249,28.1321,32421.0
2019-07-24 13:40:00,39.18,39.21,39.17,39.19,43892.0,28.1249,28.1464,28.1177,28.1321,43892.0
2019-07-24 13:45:00,39.18,39.19,39.18,39.19,9958.0,28.1249,28.1321,28.1249,28.1321,9958.0
2019-07-24 13:50:00,39.19,39.19,39.16,39.16,37914.0,28.1321,28.1321,28.1105,28.1105,37914.0
2019-07-24 13:55:00,39.17,39.17,39.14,39.14,29228.0,28.1177,28.1177,28.0962,28.0962,29228.0
2019-07-24 14:00:00,39.14,39.17,39.12,39.13,135345.0,28.0962,28.1177,28.0818,28.089,135345.0
2019-07-24 14:05:00,39.13,39.13,39.12,39.13,95404.0,28.089,28.089,28.0818,28.089,95404.0
2019-07-24 14:10:00,39.13,39.13,39.07,39.09,102260.0,28.089,28.089,28.0459,28.0603,102260.0
2019-07-24 14:15:00,39.09,39.11,39.08,39.1,42603.0,28.0603,28.0747,28.0531,28.0675,42603.0
2019-07-24 14:20:00,39.09,39.13,39.09,39.12,35425.0,28.0603,28.089,28.0603,28.0818,35425.0
2019-07-24 14:25:00,39.12,39.17,39.11,39.17,46015.0,28.0818,28.1177,28.0747,28.1177,46015.0
2019-07-24 14:30:00,39.16,39.22,39.16,39.22,60589.0,28.1105,28.1536,28.1105,28.1536,60589.0
2019-07-24 14:35:00,39.22,39.24,39.2,39.21,55569.0,28.1536,28.168,28.1393,28.1464,55569.0
2019-07-24 14:40:00,39.2,39.21,39.16,39.18,17224.0,28.1393,28.1464,28.1105,28.1249,17224.0
2019-07-24 14:45:00,39.18,39.19,39.16,39.19,17828.0,28.1249,28.1321,28.1105,28.1321,17828.0
2019-07-24 14:50:00,39.19,39.22,39.18,39.2,34407.0,28.1321,28.1536,28.1249,28.1393,34407.0
2019-07-24 14:55:00,39.2,39.21,39.17,39.21,53341.0,28.1393,28.1464,28.1177,28.1464,53341.0
2019-07-24 15:00:00,39.2,39.21,39.18,39.19,36649.0,28.1393,28.1464,28.1249,28.1321,36649.0
2019-07-24 15:05:00,39.19,39.19,39.18,39.18,59833.0,28.1321,28.1321,28.1249,28.1249,59833.0
2019-07-24 15:10:00,39.18,39.19,39.16,39.16,37125.0,28.1249,28.1321,28.1105,28.1105,37125.0
2019-07-24 15:15:00,39.16,39.17,39.15,39.15,44996.0,28.1105,28.1177,28.1034,28.1034,44996.0
2019-07-24 15:20:00,39.16,39.19,39.15,39.16,38951.0,28.1105,28.1321,28.1034,28.1105,38951.0
2019-07-24 15:25:00,39.16,39.17,39.14,39.16,57862.0,28.1105,28.1177,28.0962,28.1105,57862.0
2019-07-24 15:30:00,39.16,39.19,39.13,39.18,58985.0,28.1105,28.1321,28.089,28.1249,58985.0
2019-07-24 15:35:00,39.18,39.18,39.14,39.17,47545.0,28.1249,28.1249,28.0962,28.1177,47545.0
2019-07-24 15:40:00,39.16,39.18,39.15,39.15,52611.0,28.1105,28.1249,28.1034,28.1034,52611.0
2019-07-24 15:45:00,39.15,39.16,39.12,39.15,106298.0,28.1034,28.1105,28.0818,28.1034,106298.0
2019-07-24 15:50:00,39.15,39.16,39.13,39.13,96835.0,28.1034,28.1105,28.089,28.089,96835.0
2019-07-24 15:55:00,39.14,39.18,39.13,39.14,374635.0,28.0962,28.1249,28.089,28.0962,374635.0
2019-07-25 09:30:00,39.29,39.3,39.17,39.17,145167.0,28.2039,28.211,28.1177,28.1177,145167.0
2019-07-25 09:35:00,39.18,39.22,39.17,39.18,97190.0,28.1249,28.1536,28.1177,28.1249,97190.0
2019-07-25 09:40:00,39.18,39.19,39.09,39.09,97322.0,28.1249,28.1321,28.0603,28.0603,97322.0
2019-07-25 09:45:00,39.1,39.12,39.06,39.08,108234.0,28.0675,28.0818,28.0388,28.0531,108234.0
2019-07-25 09:50:00,39.09,39.11,39.04,39.07,79584.0,28.0603,28.0747,28.0244,28.0459,79584.0
2019-07-25 09:55:00,39.08,39.09,39.05,39.08,51253.0,28.0531,28.0603,28.0316,28.0531,51253.0
2019-07-25 10:00:00,39.09,39.14,39.08,39.14,61619.0,28.0603,28.0962,28.0531,28.0962,61619.0
2019-07-25 10:05:00,39.14,39.19,39.14,39.17,115802.0,28.0962,28.1321,28.0962,28.1177,115802.0
2019-07-25 10:10:00,39.17,39.19,39.13,39.14,46124.0,28.1177,28.1321,28.089,28.0962,46124.0
2019-07-25 10:15:00,39.15,39.18,39.13,39.17,50342.0,28.1034,28.1249,28.089,28.1177,50342.0
2019-07-25 10:20:00,39.17,39.18,39.14,39.15,50396.0,28.1177,28.1249,28.0962,28.1034,50396.0
2019-07-25 10:25:00,39.15,39.25,39.14,39.22,91853.0,28.1034,28.1752,28.0962,28.1536,91853.0
2019-07-25 10:30:00,39.23,39.26,39.21,39.23,77602.0,28.1608,28.1823,28.1464,28.1608,77602.0
2019-07-25 10:35:00,39.24,39.3,39.23,39.29,37499.0,28.168,28.211,28.1608,28.2039,37499.0
2019-07-25 10:40:00,39.28,39.3,39.22,39.3,110649.0,28.1967,28.211,28.1536,28.211,110649.0
2019-07-25 10:45:00,39.3,39.3,39.25,39.28,64918.0,28.211,28.211,28.1752,28.1967,64918.0
2019-07-25 10:50:00,39.28,39.3,39.23,39.23,43562.0,28.1967,28.211,28.1608,28.1608,43562.0
2019-07-25 10:55:00,39.23,39.29,39.23,39.28,64856.0,28.1608,28.2039,28.1608,28.1967,64856.0
2019-07-25 11:00:00,39.29,39.3,39.27,39.29,35153.0,28.2039,28.211,28.1895,28.2039,35153.0
2019-07-25 11:05:00,39.28,39.28,39.24,39.27,68495.0,28.1967,28.1967,28.168,28.1895,68495.0
2019-07-25 11:10:00,39.27,39.3,39.26,39.28,39317.0,28.1895,28.211,28.1823,28.1967,39317.0
2019-07-25 11:15:00,39.29,39.3,39.26,39.26,44708.0,28.2039,28.211,28.1823,28.1823,44708.0
2019-07-25 11:20:00,39.26,39.27,39.22,39.25,61771.0,28.1823,28.1895,28.1536,28.1752,61771.0
2019-07-25 11:25:00,39.25,39.29,39.24,39.26,48496.0,28.1752,28.2039,28.168,28.1823,48496.0
2019-07-25 11:30:00,39.26,39.26,39.19,39.21,185683.0,28.1823,28.1823,28.1321,28.1464,185683.0
2019-07-25 11:35:00,39.21,39.22,39.2,39.2,29437.0,28.1464,28.1536,28.1393,28.1393,29437.0
2019-07-25 11:40:00,39.2,39.22,39.18,39.18,48233.0,28.1393,28.1536,28.1249,28.1249,48233.0
2019-07-25 11:45:00,39.19,39.2,39.16,39.17,36256.0,28.1321,28.1393,28.1105,28.1177,36256.0
2019-07-25 11:50:00,39.16,39.17,39.11,39.14,52202.0,28.1105,28.1177,28.0747,28.0962,52202.0
2019-07-25 11:55:00,39.14,39.16,39.13,39.15,13504.0,28.0962,28.1105,28.089,28.1034,13504.0
2019-07-25 12:00:00,39.15,39.15,39.12,39.13,23607.0,28.1034,28.1034,28.0818,28.089,23607.0
2019-07-25 12:05:00,39.12,39.13,39.11,39.12,44685.0,28.0818,28.089,28.0747,28.0818,44685.0
2019-07-25 12:10:00,39.11,39.13,39.1,39.13,28320.0,28.0747,28.089,28.0675,28.089,28320.0
2019-07-25 12:15:00,39.13,39.15,39.12,39.15,29882.0,28.089,28.1034,28.0818,28.1034,29882.0
2019-07-25 12:20:00,39.15,39.15,39.14,39.14,10972.0,28.1034,28.1034,28.0962,28.0962,10972.0
2019-07-25 12:25:00,39.14,39.15,39.12,39.13,12643.0,28.0962,28.1034,28.0818,28.089,12643.0
2019-07-25 12:30:00,39.13,39.14,39.11,39.11,23256.0,28.089,28.0962,28.0747,28.0747,23256.0
2019-07-25 12:35:00,39.11,39.14,39.1,39.11,40950.0,28.0747,28.0962,28.0675,28.0747,40950.0
2019-07-25 12:40:00,39.11,39.13,39.08,39.13,35413.0,28.0747,28.089,28.0531,28.089,35413.0
2019-07-25 12:45:00,39.13,39.16,39.12,39.14,15058.0,28.089,28.1105,28.0818,28.0962,15058.0
2019-07-25 12:50:00,39.14,39.15,39.12,39.14,39563.0,28.0962,28.1034,28.0818,28.0962,39563.0
2019-07-25 12:55:00,39.14,39.15,39.1,39.1,65277.0,28.0962,28.1034,28.0675,28.0675,65277.0
2019-07-25 13:00:00,39.1,39.1,39.06,39.07,31121.0,28.0675,28.0675,28.0388,28.0459,31121.0
2019-07-25 13:05:00,39.07,39.08,39.06,39.07,42752.0,28.0459,28.0531,28.0388,28.0459,42752.0
2019-07-25 13:10:00,39.08,39.08,39.04,39.04,69203.0,28.0531,28.0531,28.0244,28.0244,69203.0
2019-07-25 13:15:00,39.05,39.05,39.04,39.05,31230.0,28.0316,28.0316,28.0244,28.0316,31230.0
2019-07-25 13:20:00,39.05,39.06,39.03,39.04,39762.0,28.0316,28.0388,28.0172,28.0244,39762.0
2019-07-25 13:25:00,39.03,39.07,39.03,39.07,34198.0,28.0172,28.0459,28.0172,28.0459,34198.0
2019-07-25 13:30:00,39.07,39.08,39.06,39.08,23228.0,28.0459,28.0531,28.0388,28.0531,23228.0
2019-07-25 13:35:00,39.08,39.09,39.06,39.08,48100.0,28.0531,28.0603,28.0388,28.0531,48100.0
2019-07-25 13:40:00,39.09,39.1,39.08,39.09,13482.0,28.0603,28.0675,28.0531,28.0603,13482.0
2019-07-25 13:45:00,39.1,39.1,39.09,39.09,6402.0,28.0675,28.0675,28.0603,28.0603,6402.0
2019-07-25 13:50:00,39.09,39.11,39.06,39.09,65636.0,28.0603,28.0747,28.0388,28.0603,65636.0
2019-07-25 13:55:00,39.08,39.09,39.06,39.06,20064.0,28.0531,28.0603,28.0388,28.0388,20064.0
2019-07-25 14:00:00,39.07,39.08,39.06,39.07,16208.0,28.0459,28.0531,28.0388,28.0459,16208.0
2019-07-25 14:05:00,39.06,39.09,39.06,39.09,17886.0,28.0388,28.0603,28.0388,28.0603,17886.0
2019-07-25 14:10:00,39.08,39.09,39.05,39.06,31086.0,28.0531,28.0603,28.0316,28.0388,31086.0
2019-07-25 14:15:00,39.05,39.06,39.02,39.03,45508.0,28.0316,28.0388,28.01,28.0172,45508.0
2019-07-25 14:20:00,39.04,39.04,39.01,39.02,23427.0,28.0244,28.0244,28.0029,28.01,23427.0
2019-07-25 14:25:00,39.02,39.02,39.0,39.01,44031.0,28.01,28.01,27.9957,28.0029,44031.0
2019-07-25 14:30:00,39.01,39.03,39.0,39.02,29295.0,28.0029,28.0172,27.9957,28.01,29295.0
2019-07-25 14:35:00,39.03,39.03,39.01,39.02,24653.0,28.0172,28.0172,28.0029,28.01,24653.0
2019-07-25 14:40:00,39.01,39.02,39.0,39.02,73930.0,28.0029,28.01,27.9957,28.01,73930.0
2019-07-25 14:45:00,39.02,39.03,39.01,39.03,21022.0,28.01,28.0172,28.0029,28.0172,21022.0
2019-07-25 14:50:00,39.03,39.04,39.01,39.01,33798.0,28.0172,28.0244,28.0029,28.0029,33798.0
2019-07-25 14:55:00,39.01,39.02,39.0,39.0,29611.0,28.0029,28.01,27.9957,27.9957,29611.0
2019-07-25 15:00:00,39.01,39.02,39.0,39.0,19479.0,28.0029,28.01,27.9957,27.9957,19479.0
2019-07-25 15:05:00,39.0,39.0,38.96,38.98,211277.0,27.9957,27.9957,27.967,27.9813,211277.0
2019-07-25 15:10:00,38.98,38.98,38.96,38.96,17576.0,27.9813,27.9813,27.967,27.967,17576.0
2019-07-25 15:15:00,38.97,38.99,38.96,38.99,23237.0,27.9742,27.9885,27.967,27.9885,23237.0
2019-07-25 15:20:00,38.98,38.99,38.97,38.98,24764.0,27.9813,27.9885,27.9742,27.9813,24764.0
2019-07-25 15:25:00,38.98,38.99,38.96,38.98,57602.0,27.9813,27.9885,27.967,27.9813,57602.0
2019-07-25 15:30:00,38.98,39.02,38.97,39.02,44696.0,27.9813,28.01,27.9742,28.01,44696.0
2019-07-25 15:35:00,39.02,39.03,38.98,38.98,61000.0,28.01,28.0172,27.9813,27.9813,61000.0
2019-07-25 15:40:00,38.98,39.02,38.98,39.0,42671.0,27.9813,28.01,27.9813,27.9957,42671.0
2019-07-25 15:45:00,39.01,39.03,38.99,39.0,88132.0,28.0029,28.0172,27.9885,27.9957,88132.0
2019-07-25 15:50:00,39.0,39.01,38.98,39.01,66088.0,27.9957,28.0029,27.9813,28.0029,66088.0
2019-07-25 15:55:00,39.0,39.01,38.98,39.0,148247.0,27.9957,28.0029,27.9813,27.9957,148247.0
2019-07-26 09:30:00,39.06,39.06,38.98,39.0,131043.0,28.0388,28.0388,27.9813,27.9957,131043.0
2019-07-26 09:35:00,39.0,39.02,38.93,38.97,84162.0,27.9957,28.01,27.9454,27.9742,84162.0
2019-07-26 09:40:00,38.98,38.98,38.94,38.94,148958.0,27.9813,27.9813,27.9526,27.9526,148958.0
2019-07-26 09:45:00,38.95,38.98,38.92,38.97,54099.0,27.9598,27.9813,27.9383,27.9742,54099.0
2019-07-26 09:50:00,38.96,39.01,38.95,39.0,45448.0,27.967,28.0029,27.9598,27.9957,45448.0
2019-07-26 09:55:00,39.0,39.01,38.93,38.94,84880.0,27.9957,28.0029,27.9454,27.9526,84880.0
2019-07-26 10:00:00,38.93,38.98,38.92,38.97,62072.0,27.9454,27.9813,27.9383,27.9742,62072.0
2019-07-26 10:05:00,38.97,38.99,38.93,38.94,63411.0,27.9742,27.9885,27.9454,27.9526,63411.0
2019-07-26 10:10:00,38.95,38.98,38.93,38.98,32908.0,27.9598,27.9813,27.9454,27.9813,32908.0
2019-07-26 10:15:00,38.98,38.98,38.95,38.97,43671.0,27.9813,27.9813,27.9598,27.9742,43671.0
2019-07-26 10:20:00,38.96,38.96,38.93,38.94,69466.0,27.967,27.967,27.9454,27.9526,69466.0
2019-07-26 10:25:00,38.95,38.95,38.9,38.92,132795.0,27.9598,27.9598,27.9239,27.9383,132795.0
2019-07-26 10:30:00,38.91,38.95,38.86,38.94,142790.0,27.9311,27.9598,27.8952,27.9526,142790.0
2019-07-26 10:35:00,38.95,38.95,38.91,38.91,89965.0,27.9598,27.9598,27.9311,27.9311,89965.0
2019-07-26 10:40:00,38.91,38.91,38.87,38.89,79726.0,27.9311,27.9311,27.9024,27.9167,79726.0
2019-07-26 10:45:00,38.89,38.91,38.86,38.89,145744.0,27.9167,27.9311,27.8952,27.9167,145744.0
2019-07-26 10:50:00,38.88,38.9,38.86,38.87,90056.0,27.9096,27.9239,27.8952,27.9024,90056.0
2019-07-26 10:55:00,38.87,38.9,38.86,38.89,70526.0,27.9024,27.9239,27.8952,27.9167,70526.0
2019-07-26 11:00:00,38.89,38.9,38.87,38.9,52478.0,27.9167,27.9239,27.9024,27.9239,52478.0
2019-07-26 11:05:00,38.89,38.92,38.89,38.9,70662.0,27.9167,27.9383,27.9167,27.9239,70662.0
2019-07-26 11:10:00,38.9,38.91,38.88,38.89,112839.0,27.9239,27.9311,27.9096,27.9167,112839.0
2019-07-26 11:15:00,38.89,38.92,38.88,38.91,73340.0,27.9167,27.9383,27.9096,27.9311,73340.0
2019-07-26 11:20:00,38.92,38.95,38.9,38.93,105935.0,27.9383,27.9598,27.9239,27.9454,105935.0
2019-07-26 11:25:00,38.93,38.94,38.92,38.93,145535.0,27.9454,27.9526,27.9383,27.9454,145535.0
2019-07-26 11:30:00,38.93,38.96,38.92,38.92,130093.0,27.9454,27.967,27.9383,27.9383,130093.0
2019-07-26 11:35:00,38.92,38.96,38.9,38.96,51913.0,27.9383,27.967,27.9239,27.967,51913.0
2019-07-26 11:40:00,38.95,38.99,38.94,38.99,69511.0,27.9598,27.9885,27.9526,27.9885,69511.0
2019-07-26 11:45:00,38.99,38.99,38.97,38.98,43018.0,27.9885,27.9885,27.9742,27.9813,43018.0
2019-07-26 11:50:00,38.98,39.0,38.97,38.98,74487.0,27.9813,27.9957,27.9742,27.9813,74487.0
2019-07-26 11:55:00,38.98,39.0,38.97,39.0,62026.0,27.9813,27.9957,27.9742,27.9957,62026.0
2019-07-26 12:00:00,39.0,39.04,38.98,39.03,95589.0,27.9957,28.0244,27.9813,28.0172,95589.0
2019-07-26 12:05:00,39.04,39.06,39.03,39.05,106540.0,28.0244,28.0388,28.0172,28.0316,106540.0
2019-07-26 12:10:00,39.05,39.05,39.01,39.04,91364.0,28.0316,28.0316,28.0029,28.0244,91364.0
2019-07-26 12:15:00,39.04,39.06,39.02,39.03,61743.0,28.0244,28.0388,28.01,28.0172,61743.0
2019-07-26 12:20:00,39.03,39.05,39.02,39.05,71654.0,28.0172,28.0316,28.01,28.0316,71654.0
2019-07-26 12:25:00,39.05,39.06,39.03,39.03,53736.0,28.0316,28.0388,28.0172,28.0172,53736.0
2019-07-26 12:30:00,39.03,39.06,39.02,39.05,67252.0,28.0172,28.0388,28.01,28.0316,67252.0
2019-07-26 12:35:00,39.05,39.05,39.03,39.04,35037.0,28.0316,28.0316,28.0172,28.0244,35037.0
2019-07-26 12:40:00,39.04,39.05,38.99,39.0,282407.0,28.0244,28.0316,27.9885,27.9957,282407.0
2019-07-26 12:45:00,39.0,39.0,38.98,39.0,62760.0,27.9957,27.9957,27.9813,27.9957,62760.0
2019-07-26 12:50:00,39.0,39.0,38.98,38.98,38037.0,27.9957,27.9957,27.9813,27.9813,38037.0
2019-07-26 12:55:00,38.99,38.99,38.98,38.99,20187.0,27.9885,27.9885,27.9813,27.9885,20187.0
2019-07-26 13:00:00,38.98,39.0,38.98,39.0,32858.0,27.9813,27.9957,27.9813,27.9957,32858.0
2019-07-26 13:05:00,38.99,39.0,38.98,39.0,49493.0,27.9885,27.9957,27.9813,27.9957,49493.0
2019-07-26 13:10:00,38.99,39.0,38.99,39.0,12829.0,27.9885,27.9957,27.9885,27.9957,12829.0
2019-07-26 13:15:00,39.0,39.01,38.98,38.99,73874.0,27.9957,28.0029,27.9813,27.9885,73874.0
2019-07-26 13:20:00,38.98,39.0,38.98,38.99,25851.0,27.9813,27.9957,27.9813,27.9885,25851.0
2019-07-26 13:25:00,38.99,39.0,38.98,38.98,57536.0,27.9885,27.9957,27.9813,27.9813,57536.0
2019-07-26 13:30:00,38.98,38.99,38.95,38.96,115221.0,27.9813,27.9885,27.9598,27.967,115221.0
2019-07-26 13:35:00,38.95,38.97,38.95,38.96,33981.0,27.9598,27.9742,27.9598,27.967,33981.0
2019-07-26 13:40:00,38.97,38.98,38.96,38.97,29691.0,27.9742,27.9813,27.967,27.9742,29691.0
2019-07-26 13:45:00,38.97,38.97,38.96,38.97,35245.0,27.9742,27.9742,27.967,27.9742,35245.0
2019-07-26 13:50:00,38.96,38.97,38.96,38.96,34316.0,27.967,27.9742,27.967,27.967,34316.0
2019-07-26 13:55:00,38.97,39.0,38.96,39.0,68982.0,27.9742,27.9957,27.967,27.9957,68982.0
2019-07-26 14:00:00,39.0,39.06,38.99,39.05,103622.0,27.9957,28.0388,27.9885,28.0316,103622.0
2019-07-26 14:05:00,39.06,39.08,39.05,39.05,79278.0,28.0388,28.0531,28.0316,28.0316,79278.0
2019-07-26 14:10:00,39.05,39.07,39.05,39.07,43506.0,28.0316,28.0459,28.0316,28.0459,43506.0
2019-07-26 14:15:00,39.07,39.1,39.06,39.07,147767.0,28.0459,28.0675,28.0388,28.0459,147767.0
2019-07-26 14:20:00,39.07,39.08,39.05,39.06,107608.0,28.0459,28.0531,28.0316,28.0388,107608.0
2019-07-26 14:25:00,39.05,39.07,39.02,39.06,101533.0,28.0316,28.0459,28.01,28.0388,101533.0
2019-07-26 14:30:00,39.07,39.11,39.06,39.11,72247.0,28.0459,28.0747,28.0388,28.0747,72247.0
2019-07-26 14:35:00,39.11,39.11,39.09,39.09,56522.0,28.0747,28.0747,28.0603,28.0603,56522.0
2019-07-26 14:40:00,39.09,39.1,39.07,39.1,56165.0,28.0603,28.0675,28.0459,28.0675,56165.0
2019-07-26 14:45:00,39.09,39.11,39.08,39.1,52568.0,28.0603,28.0747,28.0531,28.0675,52568.0
2019-07-26 14:50:00,39.1,39.1,39.08,39.09,30998.0,28.0675,28.0675,28.0531,28.0603,30998.0
2019-07-26 14:55:00,39.1,39.1,39.09,39.1,21351.0,28.0675,28.0675,28.0603,28.0675,21351.0
2019-07-26 15:00:00,39.1,39.1,39.07,39.07,39713.0,28.0675,28.0675,28.0459,28.0459,39713.0
2019-07-26 15:05:00,39.08,39.11,39.07,39.09,55523.0,28.0531,28.0747,28.0459,28.0603,55523.0
2019-07-26 15:10:00,39.09,39.1,39.08,39.08,25539.0,28.0603,28.0675,28.0531,28.0531,25539.0
2019-07-26 15:15:00,39.09,39.09,39.05,39.05,65276.0,28.0603,28.0603,28.0316,28.0316,65276.0
2019-07-26 15:20:00,39.05,39.06,39.05,39.05,23496.0,28.0316,28.0388,28.0316,28.0316,23496.0
2019-07-26 15:25:00,39.05,39.07,39.04,39.07,101622.0,28.0316,28.0459,28.0244,28.0459,101622.0
2019-07-26 15:30:00,39.07,39.08,39.06,39.07,91796.0,28.0459,28.0531,28.0388,28.0459,91796.0
2019-07-26 15:35:00,39.06,39.07,39.04,39.05,65308.0,28.0388,28.0459,28.0244,28.0316,65308.0
2019-07-26 15:40:00,39.05,39.06,39.04,39.05,33497.0,28.0316,28.0388,28.0244,28.0316,33497.0
2019-07-26 15:45:00,39.05,39.05,39.02,39.04,90346.0,28.0316,28.0316,28.01,28.0244,90346.0
2019-07-26 15:50:00,39.04,39.05,39.03,39.05,85339.0,28.0244,28.0316,28.0172,28.0316,85339.0
2019-07-26 15:55:00,39.05,39.05,38.97,38.98,271959.0,28.0316,28.0316,27.9742,27.9813,271959.0
2019-07-29 09:30:00,39.09,39.09,38.98,39.0,212595.0,28.0603,28.0603,27.9813,27.9957,212595.0
2019-07-29 09:35:00,38.99,39.0,38.96,38.97,74451.0,27.9885,27.9957,27.967,27.9742,74451.0
2019-07-29 09:40:00,38.98,38.98,38.95,38.96,95071.0,27.9813,27.9813,27.9598,27.967,95071.0
2019-07-29 09:45:00,38.97,38.98,38.92,38.94,85361.0,27.9742,27.9813,27.9383,27.9526,85361.0
2019-07-29 09:50:00,38.94,38.96,38.92,38.92,38414.0,27.9526,27.967,27.9383,27.9383,38414.0
2019-07-29 09:55:00,38.92,38.96,38.91,38.91,78995.0,27.9383,27.967,27.9311,27.9311,78995.0
2019-07-29 10:00:00,38.91,38.92,38.87,38.87,184431.0,27.9311,27.9383,27.9024,27.9024,184431.0
2019-07-29 10:05:00,38.88,38.9,38.85,38.88,160155.0,27.9096,27.9239,27.888,27.9096,160155.0
2019-07-29 10:10:00,38.89,38.9,38.85,38.86,119856.0,27.9167,27.9239,27.888,27.8952,119856.0
2019-07-29 10:15:00,38.86,38.87,38.82,38.85,82737.0,27.8952,27.9024,27.8665,27.888,82737.0
2019-07-29 10:20:00,38.86,38.89,38.84,38.89,56075.0,27.8952,27.9167,27.8808,27.9167,56075.0
2019-07-29 10:25:00,38.89,38.9,38.86,38.88,110434.0,27.9167,27.9239,27.8952,27.9096,110434.0
2019-07-29 10:30:00,38.87,38.92,38.86,38.9,45152.0,27.9024,27.9383,27.8952,27.9239,45152.0
2019-07-29 10:35:00,38.9,38.91,38.87,38.89,64733.0,27.9239,27.9311,27.9024,27.9167,64733.0
2019-07-29 10:40:00,38.89,38.94,38.88,38.94,71292.0,27.9167,27.9526,27.9096,27.9526,71292.0
2019-07-29 10:45:00,38.94,38.95,38.92,38.94,71186.0,27.9526,27.9598,27.9383,27.9526,71186.0
2019-07-29 10:50:00,38.95,38.97,38.93,38.94,133547.0,27.9598,27.9742,27.9454,27.9526,133547.0
2019-07-29 10:55:00,38.94,38.96,38.86,38.88,180110.0,27.9526,27.967,27.8952,27.9096,180110.0
2019-07-29 11:00:00,38.88,38.89,38.82,38.84,121628.0,27.9096,27.9167,27.8665,27.8808,121628.0
2019-07-29 11:05:00,38.84,38.87,38.83,38.84,73305.0,27.8808,27.9024,27.8737,27.8808,73305.0
2019-07-29 11:10:00,38.84,38.89,38.84,38.87,105769.0,27.8808,27.9167,27.8808,27.9024,105769.0
2019-07-29 11:15:00,38.87,38.88,38.83,38.84,62773.0,27.9024,27.9096,27.8737,27.8808,62773.0
2019-07-29 11:20:00,38.84,38.87,38.84,38.86,51883.0,27.8808,27.9024,27.8808,27.8952,51883.0
2019-07-29 11:25:00,38.87,38.93,38.86,38.91,93720.0,27.9024,27.9454,27.8952,27.9311,93720.0
2019-07-29 11:30:00,38.91,38.91,38.74,38.76,369213.0,27.9311,27.9311,27.8091,27.8234,369213.0
2019-07-29 11:35:00,38.75,38.78,38.72,38.75,169525.0,27.8162,27.8378,27.7947,27.8162,169525.0
2019-07-29 11:40:00,38.75,38.76,38.72,38.76,50004.0,27.8162,27.8234,27.7947,27.8234,50004.0
2019-07-29 11:45:00,38.76,38.76,38.72,38.75,66939.0,27.8234,27.8234,27.7947,27.8162,66939.0
2019-07-29 11:50:00,38.75,38.79,38.74,38.79,54359.0,27.8162,27.8449,27.8091,27.8449,54359.0
2019-07-29 11:55:00,38.79,38.83,38.78,38.82,151677.0,27.8449,27.8737,27.8378,27.8665,151677.0
2019-07-29 12:00:00,38.82,38.85,38.81,38.84,79888.0,27.8665,27.888,27.8593,27.8808,79888.0
2019-07-29 12:05:00,38.84,38.88,38.84,38.88,51519.0,27.8808,27.9096,27.8808,27.9096,51519.0
2019-07-29 12:10:00,38.87,38.9,38.85,38.86,70840.0,27.9024,27.9239,27.888,27.8952,70840.0
2019-07-29 12:15:00,38.86,38.86,38.82,38.83,58693.0,27.8952,27.8952,27.8665,27.8737,58693.0
2019-07-29 12:20:00,38.82,38.83,38.8,38.81,25970.0,27.8665,27.8737,27.8521,27.8593,25970.0
2019-07-29 12:25:00,38.81,38.86,38.8,38.86,58958.0,27.8593,27.8952,27.8521,27.8952,58958.0
2019-07-29 12:30:00,38.86,38.91,38.85,38.91,118297.0,27.8952,27.9311,27.888,27.9311,118297.0
2019-07-29 12:35:00,38.91,38.93,38.9,38.92,43189.0,27.9311,27.9454,27.9239,27.9383,43189.0
2019-07-29 12:40:00,38.93,38.94,38.9,38.91,77082.0,27.9454,27.9526,27.9239,27.9311,77082.0
2019-07-29 12:45:00,38.92,38.94,38.91,38.93,39275.0,27.9383,27.9526,27.9311,27.9454,39275.0
2019-07-29 12:50:00,38.92,38.94,38.92,38.92,31756.0,27.9383,27.9526,27.9383,27.9383,31756.0
2019-07-29 12:55:00,38.93,38.97,38.92,38.96,51669.0,27.9454,27.9742,27.9383,27.967,51669.0
2019-07-29 13:00:00,38.95,39.01,38.95,39.0,245894.0,27.9598,28.0029,27.9598,27.9957,245894.0
2019-07-29 13:05:00,39.0,39.01,38.99,39.0,159747.0,27.9957,28.0029,27.9885,27.9957,159747.0
2019-07-29 13:10:00,39.0,39.05,38.99,39.04,124562.0,27.9957,28.0316,27.9885,28.0244,124562.0
2019-07-29 13:15:00,39.04,39.04,39.01,39.02,30516.0,28.0244,28.0244,28.0029,28.01,30516.0
2019-07-29 13:20:00,39.02,39.05,39.01,39.04,74315.0,28.01,28.0316,28.0029,28.0244,74315.0
2019-07-29 13:25:00,39.04,39.04,39.02,39.04,95075.0,28.0244,28.0244,28.01,28.0244,95075.0
2019-07-29 13:30:00,39.04,39.05,39.03,39.05,50271.0,28.0244,28.0316,28.0172,28.0316,50271.0
2019-07-29 13:35:00,39.05,39.05,39.01,39.02,44859.0,28.0316,28.0316,28.0029,28.01,44859.0
2019-07-29 13:40:00,39.02,39.05,39.02,39.03,40640.0,28.01,28.0316,28.01,28.0172,40640.0
2019-07-29 13:45:00,39.04,39.04,39.02,39.02,35325.0,28.0244,28.0244,28.01,28.01,35325.0
2019-07-29 13:50:00,39.03,39.03,39.01,39.02,36705.0,28.0172,28.0172,28.0029,28.01,36705.0
2019-07-29 13:55:00,39.03,39.07,39.02,39.06,32808.0,28.0172,28.0459,28.01,28.0388,32808.0
2019-07-29 14:00:00,39.07,39.07,39.05,39.07,41628.0,28.0459,28.0459,28.0316,28.0459,41628.0
2019-07-29 14:05:00,39.06,39.1,39.06,39.1,56664.0,28.0388,28.0675,28.0388,28.0675,56664.0
2019-07-29 14:10:00,39.1,39.13,39.09,39.13,117607.0,28.0675,28.089,28.0603,28.089,117607.0
2019-07-29 14:15:00,39.13,39.13,39.08,39.11,35448.0,28.089,28.089,28.0531,28.0747,35448.0
2019-07-29 14:20:00,39.11,39.12,39.06,39.06,159906.0,28.0747,28.0818,28.0388,28.0388,159906.0
2019-07-29 14:25:00,39.06,39.09,39.05,39.07,66077.0,28.0388,28.0603,28.0316,28.0459,66077.0
2019-07-29 14:30:00,39.07,39.08,39.05,39.05,28295.0,28.0459,28.0531,28.0316,28.0316,28295.0
2019-07-29 14:35:00,39.05,39.06,39.03,39.05,33995.0,28.0316,28.0388,28.0172,28.0316,33995.0
2019-07-29 14:40:00,39.05,39.11,39.04,39.1,143153.0,28.0316,28.0747,28.0244,28.0675,143153.0
2019-07-29 14:45:00,39.1,39.16,39.09,39.15,141539.0,28.0675,28.1105,28.0603,28.1034,141539.0
2019-07-29 14:50:00,39.16,39.16,39.12,39.12,40319.0,28.1105,28.1105,28.0818,28.0818,40319.0
2019-07-29 14:55:00,39.13,39.14,39.09,39.1,94658.0,28.089,28.0962,28.0603,28.0675,94658.0
2019-07-29 15:00:00,39.1,39.11,39.08,39.09,20979.0,28.0675,28.0747,28.0531,28.0603,20979.0
2019-07-29 15:05:00,39.09,39.09,39.05,39.05,43207.0,28.0603,28.0603,28.0316,28.0316,43207.0
2019-07-29 15:10:00,39.05,39.06,39.03,39.05,58566.0,28.0316,28.0388,28.0172,28.0316,58566.0
2019-07-29 15:15:00,39.05,39.06,39.04,39.04,38445.0,28.0316,28.0388,28.0244,28.0244,38445.0
2019-07-29 15:20:00,39.05,39.07,39.04,39.07,24504.0,28.0316,28.0459,28.0244,28.0459,24504.0
2019-07-29 15:25:00,39.06,39.07,39.03,39.04,46819.0,28.0388,28.0459,28.0172,28.0244,46819.0
2019-07-29 15:30:00,39.03,39.06,39.03,39.06,89020.0,28.0172,28.0388,28.0172,28.0388,89020.0
2019-07-29 15:35:00,39.05,39.08,39.05,39.08,107718.0,28.0316,28.0531,28.0316,28.0531,107718.0
2019-07-29 15:40:00,39.08,39.12,39.07,39.11,125068.0,28.0531,28.0818,28.0459,28.0747,125068.0
2019-07-29 15:45:00,39.1,39.11,39.07,39.08,125143.0,28.0675,28.0747,28.0459,28.0531,125143.0
2019-07-29 15:50:00,39.08,39.1,39.05,39.05,177317.0,28.0531,28.0675,28.0316,28.0316,177317.0
2019-07-29 15:55:00,39.05,39.11,39.04,39.09,316992.0,28.0316,28.0747,28.0244,28.0603,316992.0
2019-07-30 09:30:00,39.73,39.77,39.63,39.77,376707.0,28.5197,28.5484,28.4479,28.5484,376707.0
2019-07-30 09:35:00,39.77,39.88,39.7,39.84,345658.0,28.5484,28.6274,28.4982,28.5987,345658.0
2019-07-30 09:40:00,39.84,39.87,39.76,39.78,238524.0,28.5987,28.6202,28.5412,28.5556,238524.0
2019-07-30 09:45:00,39.79,39.83,39.76,39.83,163276.0,28.5628,28.5915,28.5412,28.5915,163276.0
2019-07-30 09:50:00,39.83,39.87,39.8,39.86,157329.0,28.5915,28.6202,28.57,28.613,157329.0
2019-07-30 09:55:00,39.85,39.91,39.84,39.9,208002.0,28.6059,28.6489,28.5987,28.6417,208002.0
2019-07-30 10:00:00,39.9,39.94,39.84,39.85,192847.0,28.6417,28.6705,28.5987,28.6059,192847.0
2019-07-30 10:05:00,39.86,39.92,39.83,39.91,131007.0,28.613,28.6561,28.5915,28.6489,131007.0
2019-07-30 10:10:00,39.9,39.91,39.82,39.85,57494.0,28.6417,28.6489,28.5843,28.6059,57494.0
2019-07-30 10:15:00,39.85,39.95,39.84,39.93,71463.0,28.6059,28.6776,28.5987,28.6633,71463.0
2019-07-30 10:20:00,39.93,39.95,39.82,39.83,65183.0,28.6633,28.6776,28.5843,28.5915,65183.0
2019-07-30 10:25:00,39.82,39.87,39.82,39.84,58216.0,28.5843,28.6202,28.5843,28.5987,58216.0
2019-07-30 10:30:00,39.84,39.85,39.81,39.83,52239.0,28.5987,28.6059,28.5771,28.5915,52239.0
2019-07-30 10:35:00,39.83,39.89,39.82,39.86,90231.0,28.5915,28.6346,28.5843,28.613,90231.0
2019-07-30 10:40:00,39.86,39.86,39.77,39.79,76586.0,28.613,28.613,28.5484,28.5628,76586.0
2019-07-30 10:45:00,39.79,39.79,39.73,39.76,79813.0,28.5628,28.5628,28.5197,28.5412,79813.0
2019-07-30 10:50:00,39.76,39.79,39.73,39.77,65542.0,28.5412,28.5628,28.5197,28.5484,65542.0
2019-07-30 10:55:00,39.76,39.76,39.68,39.69,168593.0,28.5412,28.5412,28.4838,28.491,168593.0
2019-07-30 11:00:00,39.69,39.76,39.67,39.75,123318.0,28.491,28.5412,28.4766,28.5341,123318.0
2019-07-30 11:05:00,39.76,39.79,39.73,39.79,30934.0,28.5412,28.5628,28.5197,28.5628,30934.0
2019-07-30 11:10:00,39.79,39.85,39.77,39.85,57730.0,28.5628,28.6059,28.5484,28.6059,57730.0
2019-07-30 11:15:00,39.85,39.88,39.78,39.78,78712.0,28.6059,28.6274,28.5556,28.5556,78712.0
2019-07-30 11:20:00,39.77,39.79,39.74,39.79,139992.0,28.5484,28.5628,28.5269,28.5628,139992.0
2019-07-30 11:25:00,39.78,39.84,39.77,39.82,60357.0,28.5556,28.5987,28.5484,28.5843,60357.0
2019-07-30 11:30:00,39.82,39.84,39.69,39.69,256480.0,28.5843,28.5987,28.491,28.491,256480.0
2019-07-30 11:35:00,39.69,39.73,39.66,39.67,102981.0,28.491,28.5197,28.4695,28.4766,102981.0
2019-07-30 11:40:00,39.67,39.7,39.66,39.66,49831.0,28.4766,28.4982,28.4695,28.4695,49831.0
2019-07-30 11:45:00,39.66,39.79,39.66,39.77,108116.0,28.4695,28.5628,28.4695,28.5484,108116.0
2019-07-30 11:50:00,39.77,39.82,39.72,39.81,74850.0,28.5484,28.5843,28.5125,28.5771,74850.0
2019-07-30 11:55:00,39.8,39.8,39.73,39.77,49614.0,28.57,28.57,28.5197,28.5484,49614.0
2019-07-30 12:00:00,39.77,39.82,39.73,39.81,52942.0,28.5484,28.5843,28.5197,28.5771,52942.0
2019-07-30 12:05:00,39.8,39.85,39.8,39.84,58928.0,28.57,28.6059,28.57,28.5987,58928.0
2019-07-30 12:10:00,39.84,39.87,39.82,39.83,74023.0,28.5987,28.6202,28.5843,28.5915,74023.0
2019-07-30 12:15:00,39.83,39.89,39.79,39.88,43699.0,28.5915,28.6346,28.5628,28.6274,43699.0
2019-07-30 12:20:00,39.88,39.93,39.86,39.9,74018.0,28.6274,28.6633,28.613,28.6417,74018.0
2019-07-30 12:25:00,39.9,39.91,39.89,39.9,75706.0,28.6417,28.6489,28.6346,28.6417,75706.0
2019-07-30 12:30:00,39.9,39.92,39.89,39.92,42105.0,28.6417,28.6561,28.6346,28.6561,42105.0
2019-07-30 12:35:00,39.92,39.92,39.85,39.88,76392.0,28.6561,28.6561,28.6059,28.6274,76392.0
2019-07-30 12:40:00,39.88,39.9,39.87,39.9,33438.0,28.6274,28.6417,28.6202,28.6417,33438.0
2019-07-30 12:45:00,39.9,39.9,39.89,39.9,16318.0,28.6417,28.6417,28.6346,28.6417,16318.0
2019-07-30 12:50:00,39.9,39.9,39.86,39.88,33054.0,28.6417,28.6417,28.613,28.6274,33054.0
2019-07-30 12:55:00,39.87,39.91,39.86,39.9,35435.0,28.6202,28.6489,28.613,28.6417,35435.0
2019-07-30 13:00:00,39.9,39.9,39.88,39.89,14778.0,28.6417,28.6417,28.6274,28.6346,14778.0
2019-07-30 13:05:00,39.89,39.94,39.88,39.94,76794.0,28.6346,28.6705,28.6274,28.6705,76794.0
2019-07-30 13:10:00,39.94,39.97,39.93,39.95,50759.0,28.6705,28.692,28.6633,28.6776,50759.0
2019-07-30 13:15:00,39.94,39.97,39.92,39.95,31674.0,28.6705,28.692,28.6561,28.6776,31674.0
2019-07-30 13:20:00,39.95,39.98,39.93,39.98,31305.0,28.6776,28.6992,28.6633,28.6992,31305.0
2019-07-30 13:25:00,39.97,39.99,39.95,39.99,28645.0,28.692,28.7064,28.6776,28.7064,28645.0
2019-07-30 13:30:00,39.99,40.0,39.98,39.99,53553.0,28.7064,28.7135,28.6992,28.7064,53553.0
2019-07-30 13:35:00,39.99,40.06,39.99,40.05,156715.0,28.7064,28.7566,28.7064,28.7494,156715.0
2019-07-30 13:40:00,40.06,40.07,40.05,40.06,50669.0,28.7566,28.7638,28.7494,28.7566,50669.0
2019-07-30 13:45:00,40.06,40.08,40.03,40.05,74744.0,28.7566,28.771,28.7351,28.7494,74744.0
2019-07-30 13:50:00,40.04,40.09,40.02,40.07,64437.0,28.7422,28.7781,28.7279,28.7638,64437.0
2019-07-30 13:55:00,40.08,40.08,40.05,40.06,54273.0,28.771,28.771,28.7494,28.7566,54273.0
2019-07-30 14:00:00,40.07,40.12,40.06,40.12,107547.0,28.7638,28.7997,28.7566,28.7997,107547.0
2019-07-30 14:05:00,40.12,40.14,40.1,40.14,62076.0,28.7997,28.814,28.7853,28.814,62076.0
2019-07-30 14:10:00,40.14,40.15,40.13,40.15,45201.0,28.814,28.8212,28.8068,28.8212,45201.0
2019-07-30 14:15:00,40.15,40.22,40.14,40.2,115193.0,28.8212,28.8715,28.814,28.8571,115193.0
2019-07-30 14:20:00,40.2,40.21,40.13,40.13,91294.0,28.8571,28.8643,28.8068,28.8068,91294.0
2019-07-30 14:25:00,40.14,40.18,40.1,40.13,69636.0,28.814,28.8427,28.7853,28.8068,69636.0
2019-07-30 14:30:00,40.13,40.16,40.1,40.15,95383.0,28.8068,28.8284,28.7853,28.8212,95383.0
2019-07-30 14:35:00,40.15,40.19,40.14,40.16,105823.0,28.8212,28.8499,28.814,28.8284,105823.0
2019-07-30 14:40:00,40.16,40.16,40.12,40.15,55416.0,28.8284,28.8284,28.7997,28.8212,55416.0
2019-07-30 14:45:00,40.15,40.15,40.11,40.13,22005.0,28.8212,28.8212,28.7925,28.8068,22005.0
2019-07-30 14:50:00,40.13,40.13,40.07,40.09,52759.0,28.8068,28.8068,28.7638,28.7781,52759.0
2019-07-30 14:55:00,40.09,40.09,40.04,40.06,44980.0,28.7781,28.7781,28.7422,28.7566,44980.0
2019-07-30 15:00:00,40.06,40.11,40.06,40.08,87248.0,28.7566,28.7925,28.7566,28.771,87248.0
2019-07-30 15:05:00,40.09,40.09,40.03,40.05,113107.0,28.7781,28.7781,28.7351,28.7494,113107.0
2019-07-30 15:10:00,40.05,40.11,40.03,40.1,56586.0,28.7494,28.7925,28.7351,28.7853,56586.0
2019-07-30 15:15:00,40.09,40.1,40.06,40.08,41664.0,28.7781,28.7853,28.7566,28.771,41664.0
2019-07-30 15:20:00,40.07,40.08,40.02,40.03,60190.0,28.7638,28.771,28.7279,28.7351,60190.0
2019-07-30 15:25:00,40.03,40.08,40.03,40.05,63915.0,28.7351,28.771,28.7351,28.7494,63915.0
2019-07-30 15:30:00,40.05,40.09,40.0,40.02,78284.0,28.7494,28.7781,28.7135,28.7279,78284.0
2019-07-30 15:35:00,40.02,40.04,40.0,40.01,70484.0,28.7279,28.7422,28.7135,28.7207,70484.0
2019-07-30 15:40:00,40.01,40.01,39.95,39.98,132526.0,28.7207,28.7207,28.6776,28.6992,132526.0
2019-07-30 15:45:00,39.98,40.01,39.96,39.99,96948.0,28.6992,28.7207,28.6848,28.7064,96948.0
2019-07-30 15:50:00,40.0,40.02,39.97,40.01,141868.0,28.7135,28.7279,28.692,28.7207,141868.0
2019-07-30 15:55:00,40.01,40.02,39.96,39.99,279626.0,28.7207,28.7279,28.6848,28.7064,279626.0
2019-07-31 09:30:00,40.22,40.23,40.15,40.22,246230.0,28.8715,28.8786,28.8212,28.8715,246230.0
2019-07-31 09:35:00,40.22,40.23,40.05,40.06,206142.0,28.8715,28.8786,28.7494,28.7566,206142.0
2019-07-31 09:40:00,40.05,40.12,40.04,40.1,105579.0,28.7494,28.7997,28.7422,28.7853,105579.0
2019-07-31 09:45:00,40.1,40.13,40.05,40.11,144870.0,28.7853,28.8068,28.7494,28.7925,144870.0
2019-07-31 09:50:00,40.11,40.15,40.08,40.1,197633.0,28.7925,28.8212,28.771,28.7853,197633.0
2019-07-31 09:55:00,40.11,40.11,40.0,40.03,145638.0,28.7925,28.7925,28.7135,28.7351,145638.0
2019-07-31 10:00:00,40.02,40.05,39.98,39.99,168135.0,28.7279,28.7494,28.6992,28.7064,168135.0
2019-07-31 10:05:00,39.99,40.01,39.92,39.93,121309.0,28.7064,28.7207,28.6561,28.6633,121309.0
2019-07-31 10:10:00,39.94,40.03,39.93,40.02,96327.0,28.6705,28.7351,28.6633,28.7279,96327.0
2019-07-31 10:15:00,40.03,40.03,39.96,39.96,106888.0,28.7351,28.7351,28.6848,28.6848,106888.0
2019-07-31 10:20:00,39.97,39.97,39.9,39.91,135658.0,28.692,28.692,28.6417,28.6489,135658.0
2019-07-31 10:25:00,39.91,39.93,39.89,39.93,83771.0,28.6489,28.6633,28.6346,28.6633,83771.0
2019-07-31 10:30:00,39.94,40.0,39.92,39.93,172135.0,28.6705,28.7135,28.6561,28.6633,172135.0
2019-07-31 10:35:00,39.92,39.94,39.85,39.88,141440.0,28.6561,28.6705,28.6059,28.6274,141440.0
2019-07-31 10:40:00,39.89,39.9,39.87,39.88,60903.0,28.6346,28.6417,28.6202,28.6274,60903.0
2019-07-31 10:45:00,39.88,39.92,39.87,39.92,84714.0,28.6274,28.6561,28.6202,28.6561,84714.0
2019-07-31 10:50:00,39.93,39.94,39.89,39.93,103720.0,28.6633,28.6705,28.6346,28.6633,103720.0
2019-07-31 10:55:00,39.92,39.96,39.91,39.91,79016.0,28.6561,28.6848,28.6489,28.6489,79016.0
2019-07-31 11:00:00,39.92,39.93,39.89,39.93,66981.0,28.6561,28.6633,28.6346,28.6633,66981.0
2019-07-31 11:05:00,39.93,40.0,39.91,39.98,60329.0,28.6633,28.7135,28.6489,28.6992,60329.0
2019-07-31 11:10:00,39.99,40.02,39.97,40.01,106193.0,28.7064,28.7279,28.692,28.7207,106193.0
2019-07-31 11:15:00,40.0,40.02,39.98,40.02,34056.0,28.7135,28.7279,28.6992,28.7279,34056.0
2019-07-31 11:20:00,40.01,40.02,39.97,39.97,35623.0,28.7207,28.7279,28.692,28.692,35623.0
2019-07-31 11:25:00,39.97,40.01,39.96,39.98,60110.0,28.692,28.7207,28.6848,28.6992,60110.0
2019-07-31 11:30:00,39.98,40.04,39.97,39.99,136249.0,28.6992,28.7422,28.692,28.7064,136249.0
2019-07-31 11:35:00,39.99,40.01,39.98,40.01,53603.0,28.7064,28.7207,28.6992,28.7207,53603.0
2019-07-31 11:40:00,40.01,40.02,39.98,39.99,47909.0,28.7207,28.7279,28.6992,28.7064,47909.0
2019-07-31 11:45:00,39.99,40.0,39.97,39.99,16268.0,28.7064,28.7135,28.692,28.7064,16268.0
2019-07-31 11:50:00,39.99,40.01,39.97,39.97,22700.0,28.7064,28.7207,28.692,28.692,22700.0
2019-07-31 11:55:00,39.98,39.99,39.97,39.97,19028.0,28.6992,28.7064,28.692,28.692,19028.0
2019-07-31 12:00:00,39.97,39.97,39.91,39.91,45825.0,28.692,28.692,28.6489,28.6489,45825.0
2019-07-31 12:05:00,39.92,39.97,39.91,39.93,35206.0,28.6561,28.692,28.6489,28.6633,35206.0
2019-07-31 12:10:00,39.93,39.95,39.88,39.89,46580.0,28.6633,28.6776,28.6274,28.6346,46580.0
2019-07-31 12:15:00,39.89,39.89,39.86,39.87,17207.0,28.6346,28.6346,28.613,28.6202,17207.0
2019-07-31 12:20:00,39.86,39.9,39.85,39.89,65342.0,28.613,28.6417,28.6059,28.6346,65342.0
2019-07-31 12:25:00,39.89,39.89,39.87,39.88,33503.0,28.6346,28.6346,28.6202,28.6274,33503.0
2019-07-31 12:30:00,39.88,39.91,39.87,39.91,30031.0,28.6274,28.6489,28.6202,28.6489,30031.0
2019-07-31 12:35:00,39.91,39.94,39.9,39.94,31649.0,28.6489,28.6705,28.6417,28.6705,31649.0
2019-07-31 12:40:00,39.94,39.94,39.92,39.93,16056.0,28.6705,28.6705,28.6561,28.6633,16056.0
2019-07-31 12:45:00,39.93,39.96,39.92,39.95,26690.0,28.6633,28.6848,28.6561,28.6776,26690.0
2019-07-31 12:50:00,39.95,39.97,39.94,39.95,25510.0,28.6776,28.692,28.6705,28.6776,25510.0
2019-07-31 12:55:00,39.96,39.97,39.95,39.96,24519.0,28.6848,28.692,28.6776,28.6848,24519.0
2019-07-31 13:00:00,39.97,39.98,39.95,39.96,24479.0,28.692,28.6992,28.6776,28.6848,24479.0
2019-07-31 13:05:00,39.95,39.97,39.94,39.95,17483.0,28.6776,28.692,28.6705,28.6776,17483.0
2019-07-31 13:10:00,39.96,39.96,39.9,39.9,50100.0,28.6848,28.6848,28.6417,28.6417,50100.0
2019-07-31 13:15:00,39.91,39.93,39.9,39.93,18105.0,28.6489,28.6633,28.6417,28.6633,18105.0
2019-07-31 13:20:00,39.93,39.93,39.9,39.93,68074.0,28.6633,28.6633,28.6417,28.6633,68074.0
2019-07-31 13:25:00,39.93,39.95,39.91,39.91,21348.0,28.6633,28.6776,28.6489,28.6489,21348.0
2019-07-31 13:30:00,39.91,39.92,39.89,39.89,36739.0,28.6489,28.6561,28.6346,28.6346,36739.0
2019-07-31 13:35:00,39.89,39.94,39.89,39.94,60855.0,28.6346,28.6705,28.6346,28.6705,60855.0
2019-07-31 13:40:00,39.94,39.94,39.92,39.93,18678.0,28.6705,28.6705,28.6561,28.6633,18678.0
2019-07-31 13:45:00,39.93,39.95,39.92,39.93,35824.0,28.6633,28.6776,28.6561,28.6633,35824.0
2019-07-31 13:50:00,39.94,39.94,39.92,39.93,18543.0,28.6705,28.6705,28.6561,28.6633,18543.0
2019-07-31 13:55:00,39.92,39.97,39.91,39.95,35278.0,28.6561,28.692,28.6489,28.6776,35278.0
2019-07-31 14:00:00,39.95,39.95,39.8,39.89,102636.0,28.6776,28.6776,28.57,28.6346,102636.0
2019-07-31 14:05:00,39.9,39.92,39.85,39.9,31225.0,28.6417,28.6561,28.6059,28.6417,31225.0
2019-07-31 14:10:00,39.88,39.9,39.85,39.89,43283.0,28.6274,28.6417,28.6059,28.6346,43283.0
2019-07-31 14:15:00,39.88,39.89,39.84,39.87,54157.0,28.6274,28.6346,28.5987,28.6202,54157.0
2019-07-31 14:20:00,39.86,39.89,39.84,39.85,23215.0,28.613,28.6346,28.5987,28.6059,23215.0
2019-07-31 14:25:00,39.86,39.88,39.85,39.86,23695.0,28.613,28.6274,28.6059,28.613,23695.0
2019-07-31 14:30:00,39.86,39.89,39.85,39.87,24691.0,28.613,28.6346,28.6059,28.6202,24691.0
2019-07-31 14:35:00,39.87,39.87,39.77,39.77,48826.0,28.6202,28.6202,28.5484,28.5484,48826.0
2019-07-31 14:40:00,39.77,39.77,39.72,39.72,55623.0,28.5484,28.5484,28.5125,28.5125,55623.0
2019-07-31 14:45:00,39.72,39.73,39.66,39.67,79884.0,28.5125,28.5197,28.4695,28.4766,79884.0
2019-07-31 14:50:00,39.66,39.66,39.42,39.65,233114.0,28.4695,28.4695,28.2972,28.4623,233114.0
2019-07-31 14:55:00,39.64,39.68,39.61,39.65,65913.0,28.4551,28.4838,28.4336,28.4623,65913.0
2019-07-31 15:00:00,39.64,39.72,39.59,39.65,73130.0,28.4551,28.5125,28.4192,28.4623,73130.0
2019-07-31 15:05:00,39.65,39.72,39.64,39.69,61648.0,28.4623,28.5125,28.4551,28.491,61648.0
2019-07-31 15:10:00,39.68,39.69,39.65,39.68,42733.0,28.4838,28.491,28.4623,28.4838,42733.0
2019-07-31 15:15:00,39.67,39.72,39.63,39.7,97498.0,28.4766,28.5125,28.4479,28.4982,97498.0
2019-07-31 15:20:00,39.7,39.74,39.68,39.71,49204.0,28.4982,28.5269,28.4838,28.5054,49204.0
2019-07-31 15:25:00,39.71,39.75,39.7,39.72,50128.0,28.5054,28.5341,28.4982,28.5125,50128.0
2019-07-31 15:30:00,39.71,39.71,39.65,39.66,71384.0,28.5054,28.5054,28.4623,28.4695,71384.0
2019-07-31 15:35:00,39.66,39.72,39.65,39.72,107824.0,28.4695,28.5125,28.4623,28.5125,107824.0
2019-07-31 15:40:00,39.71,39.76,39.69,39.76,117603.0,28.5054,28.5412,28.491,28.5412,117603.0
2019-07-31 15:45:00,39.77,39.81,39.75,39.81,90090.0,28.5484,28.5771,28.5341,28.5771,90090.0
2019-07-31 15:50:00,39.8,39.81,39.75,39.75,142698.0,28.57,28.5771,28.5341,28.5341,142698.0
2019-07-31 15:55:00,39.75,39.78,39.72,39.74,257915.0,28.5341,28.5556,28.5125,28.5269,257915.0
2019-08-01 09:30:00,39.05,39.11,38.95,39.02,511233.0,28.0316,28.0747,27.9598,28.01,511233.0
2019-08-01 09:35:00,39.01,39.04,38.98,39.02,150342.0,28.0029,28.0244,27.9813,28.01,150342.0
2019-08-01 09:40:00,39.02,39.05,38.93,38.97,205490.0,28.01,28.0316,27.9454,27.9742,205490.0
2019-08-01 09:45:00,38.97,39.0,38.95,38.95,189817.0,27.9742,27.9957,27.9598,27.9598,189817.0
2019-08-01 09:50:00,38.96,39.01,38.92,38.93,199692.0,27.967,28.0029,27.9383,27.9454,199692.0
2019-08-01 09:55:00,38.93,38.99,38.92,38.99,129261.0,27.9454,27.9885,27.9383,27.9885,129261.0
2019-08-01 10:00:00,38.98,39.04,38.96,39.01,209856.0,27.9813,28.0244,27.967,28.0029,209856.0
2019-08-01 10:05:00,39.02,39.04,38.98,39.02,175924.0,28.01,28.0244,27.9813,28.01,175924.0
2019-08-01 10:10:00,39.02,39.03,38.94,38.96,135261.0,28.01,28.0172,27.9526,27.967,135261.0
2019-08-01 10:15:00,38.96,38.99,38.93,38.98,142480.0,27.967,27.9885,27.9454,27.9813,142480.0
2019-08-01 10:20:00,38.99,39.0,38.96,39.0,86852.0,27.9885,27.9957,27.967,27.9957,86852.0
2019-08-01 10:25:00,39.0,39.05,39.0,39.03,185253.0,27.9957,28.0316,27.9957,28.0172,185253.0
2019-08-01 10:30:00,39.03,39.14,39.02,39.13,207532.0,28.0172,28.0962,28.01,28.089,207532.0
2019-08-01 10:35:00,39.12,39.13,39.09,39.11,103537.0,28.0818,28.089,28.0603,28.0747,103537.0
2019-08-01 10:40:00,39.11,39.12,39.09,39.12,225181.0,28.0747,28.0818,28.0603,28.0818,225181.0
2019-08-01 10:45:00,39.12,39.13,39.09,39.12,86232.0,28.0818,28.089,28.0603,28.0818,86232.0
2019-08-01 10:50:00,39.12,39.17,39.1,39.17,85568.0,28.0818,28.1177,28.0675,28.1177,85568.0
2019-08-01 10:55:00,39.18,39.24,39.16,39.24,64713.0,28.1249,28.168,28.1105,28.168,64713.0
2019-08-01 11:00:00,39.23,39.27,39.2,39.22,120996.0,28.1608,28.1895,28.1393,28.1536,120996.0
2019-08-01 11:05:00,39.22,39.23,39.19,39.21,130784.0,28.1536,28.1608,28.1321,28.1464,130784.0
2019-08-01 11:10:00,39.21,39.21,39.15,39.17,103054.0,28.1464,28.1464,28.1034,28.1177,103054.0
2019-08-01 11:15:00,39.18,39.18,39.13,39.14,50937.0,28.1249,28.1249,28.089,28.0962,50937.0
2019-08-01 11:20:00,39.14,39.18,39.13,39.17,82881.0,28.0962,28.1249,28.089,28.1177,82881.0
2019-08-01 11:25:00,39.16,39.2,39.15,39.19,58939.0,28.1105,28.1393,28.1034,28.1321,58939.0
2019-08-01 11:30:00,39.19,39.27,39.18,39.25,119071.0,28.1321,28.1895,28.1249,28.1752,119071.0
2019-08-01 11:35:00,39.25,39.27,39.24,39.24,55650.0,28.1752,28.1895,28.168,28.168,55650.0
2019-08-01 11:40:00,39.24,39.26,39.22,39.22,63763.0,28.168,28.1823,28.1536,28.1536,63763.0
2019-08-01 11:45:00,39.23,39.25,39.19,39.23,160150.0,28.1608,28.1752,28.1321,28.1608,160150.0
2019-08-01 11:50:00,39.22,39.27,39.22,39.25,41342.0,28.1536,28.1895,28.1536,28.1752,41342.0
2019-08-01 11:55:00,39.25,39.27,39.23,39.23,56919.0,28.1752,28.1895,28.1608,28.1608,56919.0
2019-08-01 12:00:00,39.24,39.24,39.2,39.23,71944.0,28.168,28.168,28.1393,28.1608,71944.0
2019-08-01 12:05:00,39.23,39.25,39.23,39.25,37072.0,28.1608,28.1752,28.1608,28.1752,37072.0
2019-08-01 12:10:00,39.25,39.3,39.24,39.3,43856.0,28.1752,28.211,28.168,28.211,43856.0
2019-08-01 12:15:00,39.29,39.32,39.28,39.3,38501.0,28.2039,28.2254,28.1967,28.211,38501.0
2019-08-01 12:20:00,39.3,39.33,39.28,39.33,69189.0,28.211,28.2326,28.1967,28.2326,69189.0
2019-08-01 12:25:00,39.32,39.35,39.32,39.34,22748.0,28.2254,28.2469,28.2254,28.2398,22748.0
2019-08-01 12:30:00,39.35,39.39,39.34,39.39,38384.0,28.2469,28.2756,28.2398,28.2756,38384.0
2019-08-01 12:35:00,39.39,39.39,39.33,39.34,32528.0,28.2756,28.2756,28.2326,28.2398,32528.0
2019-08-01 12:40:00,39.35,39.37,39.33,39.35,57735.0,28.2469,28.2613,28.2326,28.2469,57735.0
2019-08-01 12:45:00,39.36,39.39,39.35,39.39,35037.0,28.2541,28.2756,28.2469,28.2756,35037.0
2019-08-01 12:50:00,39.38,39.41,39.38,39.39,41306.0,28.2685,28.29,28.2685,28.2756,41306.0
2019-08-01 12:55:00,39.4,39.41,39.38,39.41,34816.0,28.2828,28.29,28.2685,28.29,34816.0
2019-08-01 13:00:00,39.41,39.41,39.39,39.41,49159.0,28.29,28.29,28.2756,28.29,49159.0
2019-08-01 13:05:00,39.4,39.41,39.39,39.41,36539.0,28.2828,28.29,28.2756,28.29,36539.0
2019-08-01 13:10:00,39.4,39.43,39.39,39.42,46976.0,28.2828,28.3044,28.2756,28.2972,46976.0
2019-08-01 13:15:00,39.41,39.44,39.41,39.43,37716.0,28.29,28.3115,28.29,28.3044,37716.0
2019-08-01 13:20:00,39.42,39.45,39.4,39.44,25262.0,28.2972,28.3187,28.2828,28.3115,25262.0
2019-08-01 13:25:00,39.45,39.46,39.25,39.26,140307.0,28.3187,28.3259,28.1752,28.1823,140307.0
2019-08-01 13:30:00,39.25,39.3,39.16,39.18,104796.0,28.1752,28.211,28.1105,28.1249,104796.0
2019-08-01 13:35:00,39.18,39.18,39.05,39.06,145515.0,28.1249,28.1249,28.0316,28.0388,145515.0
2019-08-01 13:40:00,39.06,39.13,39.03,39.04,124068.0,28.0388,28.089,28.0172,28.0244,124068.0
2019-08-01 13:45:00,39.03,39.06,39.0,39.03,158498.0,28.0172,28.0388,27.9957,28.0172,158498.0
2019-08-01 13:50:00,39.02,39.05,38.95,38.95,180903.0,28.01,28.0316,27.9598,27.9598,180903.0
2019-08-01 13:55:00,38.96,39.06,38.95,39.02,93755.0,27.967,28.0388,27.9598,28.01,93755.0
2019-08-01 14:00:00,39.02,39.04,38.89,38.9,189366.0,28.01,28.0244,27.9167,27.9239,189366.0
2019-08-01 14:05:00,38.9,38.91,38.82,38.85,195689.0,27.9239,27.9311,27.8665,27.888,195689.0
2019-08-01 14:10:00,38.86,38.96,38.82,38.94,135835.0,27.8952,27.967,27.8665,27.9526,135835.0
2019-08-01 14:15:00,38.94,38.95,38.83,38.88,186656.0,27.9526,27.9598,27.8737,27.9096,186656.0
2019-08-01 14:20:00,38.88,38.9,38.81,38.82,121600.0,27.9096,27.9239,27.8593,27.8665,121600.0
2019-08-01 14:25:00,38.82,38.86,38.8,38.81,125551.0,27.8665,27.8952,27.8521,27.8593,125551.0
2019-08-01 14:30:00,38.81,38.84,38.8,38.83,72882.0,27.8593,27.8808,27.8521,27.8737,72882.0
2019-08-01 14:35:00,38.84,38.84,38.77,38.8,129200.0,27.8808,27.8808,27.8306,27.8521,129200.0
2019-08-01 14:40:00,38.8,38.86,38.8,38.86,77940.0,27.8521,27.8952,27.8521,27.8952,77940.0
2019-08-01 14:45:00,38.86,38.93,38.85,38.92,100426.0,27.8952,27.9454,27.888,27.9383,100426.0
2019-08-01 14:50:00,38.93,38.95,38.9,38.92,108048.0,27.9454,27.9598,27.9239,27.9383,108048.0
2019-08-01 14:55:00,38.93,38.95,38.88,38.94,90115.0,27.9454,27.9598,27.9096,27.9526,90115.0
2019-08-01 15:00:00,38.94,38.95,38.89,38.94,91746.0,27.9526,27.9598,27.9167,27.9526,91746.0
2019-08-01 15:05:00,38.95,38.96,38.9,38.9,61439.0,27.9598,27.967,27.9239,27.9239,61439.0
2019-08-01 15:10:00,38.91,38.95,38.9,38.93,69005.0,27.9311,27.9598,27.9239,27.9454,69005.0
2019-08-01 15:15:00,38.93,38.97,38.9,38.97,93354.0,27.9454,27.9742,27.9239,27.9742,93354.0
2019-08-01 15:20:00,38.96,39.02,38.94,39.02,111834.0,27.967,28.01,27.9526,28.01,111834.0
2019-08-01 15:25:00,39.02,39.08,39.0,39.05,110225.0,28.01,28.0531,27.9957,28.0316,110225.0
2019-08-01 15:30:00,39.04,39.06,38.97,39.03,129897.0,28.0244,28.0388,27.9742,28.0172,129897.0
2019-08-01 15:35:00,39.03,39.06,39.0,39.06,129232.0,28.0172,28.0388,27.9957,28.0388,129232.0
2019-08-01 15:40:00,39.05,39.07,39.03,39.05,83920.0,28.0316,28.0459,28.0172,28.0316,83920.0
2019-08-01 15:45:00,39.05,39.09,39.02,39.02,106279.0,28.0316,28.0603,28.01,28.01,106279.0
2019-08-01 15:50:00,39.02,39.04,38.99,39.01,171928.0,28.01,28.0244,27.9885,28.0029,171928.0
2019-08-01 15:55:00,39.01,39.05,38.98,39.01,389429.0,28.0029,28.0316,27.9813,28.0029,389429.0
2019-08-02 09:30:00,38.65,38.84,38.65,38.81,379574.0,27.7444,27.8808,27.7444,27.8593,379574.0
2019-08-02 09:35:00,38.8,38.81,38.69,38.73,170113.0,27.8521,27.8593,27.7732,27.8019,170113.0
2019-08-02 09:40:00,38.74,38.75,38.65,38.67,139437.0,27.8091,27.8162,27.7444,27.7588,139437.0
2019-08-02 09:45:00,38.66,38.69,38.62,38.64,177120.0,27.7516,27.7732,27.7229,27.7373,177120.0
2019-08-02 09:50:00,38.64,38.66,38.59,38.62,183776.0,27.7373,27.7516,27.7014,27.7229,183776.0
2019-08-02 09:55:00,38.62,38.65,38.58,38.61,115396.0,27.7229,27.7444,27.6942,27.7157,115396.0
2019-08-02 10:00:00,38.6,38.62,38.56,38.57,184065.0,27.7086,27.7229,27.6798,27.687,184065.0
2019-08-02 10:05:00,38.57,38.57,38.51,38.52,190749.0,27.687,27.687,27.644,27.6511,190749.0
2019-08-02 10:10:00,38.52,38.52,38.31,38.33,419890.0,27.6511,27.6511,27.5004,27.5147,419890.0
2019-08-02 10:15:00,38.33,38.38,38.3,38.3,124575.0,27.5147,27.5506,27.4932,27.4932,124575.0
2019-08-02 10:20:00,38.3,38.33,38.27,38.3,151978.0,27.4932,27.5147,27.4717,27.4932,151978.0
2019-08-02 10:25:00,38.3,38.31,38.23,38.25,167031.0,27.4932,27.5004,27.443,27.4573,167031.0
2019-08-02 10:30:00,38.25,38.25,38.14,38.16,132224.0,27.4573,27.4573,27.3784,27.3927,132224.0
2019-08-02 10:35:00,38.15,38.17,38.12,38.14,238572.0,27.3855,27.3999,27.364,27.3784,238572.0
2019-08-02 10:40:00,38.14,38.2,38.12,38.2,169525.0,27.3784,27.4214,27.364,27.4214,169525.0
2019-08-02 10:45:00,38.19,38.28,38.19,38.28,117682.0,27.4142,27.4788,27.4142,27.4788,117682.0
2019-08-02 10:50:00,38.27,38.29,38.24,38.28,93883.0,27.4717,27.486,27.4501,27.4788,93883.0
2019-08-02 10:55:00,38.28,38.32,38.27,38.29,113616.0,27.4788,27.5076,27.4717,27.486,113616.0
2019-08-02 11:00:00,38.29,38.31,38.25,38.26,95873.0,27.486,27.5004,27.4573,27.4645,95873.0
2019-08-02 11:05:00,38.25,38.31,38.25,38.3,98694.0,27.4573,27.5004,27.4573,27.4932,98694.0
2019-08-02 11:10:00,38.3,38.41,38.3,38.39,93115.0,27.4932,27.5722,27.4932,27.5578,93115.0
2019-08-02 11:15:00,38.39,38.45,38.36,38.44,107333.0,27.5578,27.6009,27.5363,27.5937,107333.0
2019-08-02 11:20:00,38.44,38.46,38.33,38.34,91105.0,27.5937,27.6081,27.5147,27.5219,91105.0
2019-08-02 11:25:00,38.34,38.38,38.31,38.31,138653.0,27.5219,27.5506,27.5004,27.5004,138653.0
2019-08-02 11:30:00,38.32,38.45,38.32,38.42,140879.0,27.5076,27.6009,27.5076,27.5793,140879.0
2019-08-02 11:35:00,38.42,38.42,38.38,38.41,87641.0,27.5793,27.5793,27.5506,27.5722,87641.0
2019-08-02 11:40:00,38.4,38.47,38.39,38.45,57362.0,27.565,27.6152,27.5578,27.6009,57362.0
2019-08-02 11:45:00,38.44,38.48,38.41,38.47,89416.0,27.5937,27.6224,27.5722,27.6152,89416.0
2019-08-02 11:50:00,38.46,38.48,38.41,38.48,37718.0,27.6081,27.6224,27.5722,27.6224,37718.0
2019-08-02 11:55:00,38.48,38.54,38.47,38.49,84774.0,27.6224,27.6655,27.6152,27.6296,84774.0
2019-08-02 12:00:00,38.5,38.51,38.43,38.49,91941.0,27.6368,27.644,27.5865,27.6296,91941.0
2019-08-02 12:05:00,38.49,38.51,38.46,38.5,61704.0,27.6296,27.644,27.6081,27.6368,61704.0
2019-08-02 12:10:00,38.49,38.53,38.48,38.53,65432.0,27.6296,27.6583,27.6224,27.6583,65432.0
2019-08-02 12:15:00,38.52,38.62,38.52,38.61,78586.0,27.6511,27.7229,27.6511,27.7157,78586.0
2019-08-02 12:20:00,38.62,38.62,38.55,38.57,69557.0,27.7229,27.7229,27.6727,27.687,69557.0
2019-08-02 12:25:00,38.57,38.59,38.54,38.57,34240.0,27.687,27.7014,27.6655,27.687,34240.0
2019-08-02 12:30:00,38.57,38.58,38.5,38.5,94866.0,27.687,27.6942,27.6368,27.6368,94866.0
2019-08-02 12:35:00,38.51,38.52,38.48,38.48,50281.0,27.644,27.6511,27.6224,27.6224,50281.0
2019-08-02 12:40:00,38.48,38.53,38.47,38.52,50011.0,27.6224,27.6583,27.6152,27.6511,50011.0
2019-08-02 12:45:00,38.52,38.54,38.5,38.52,27652.0,27.6511,27.6655,27.6368,27.6511,27652.0
2019-08-02 12:50:00,38.52,38.52,38.5,38.51,40808.0,27.6511,27.6511,27.6368,27.644,40808.0
2019-08-02 12:55:00,38.51,38.52,38.48,38.49,46398.0,27.644,27.6511,27.6224,27.6296,46398.0
2019-08-02 13:00:00,38.49,38.49,38.43,38.47,92612.0,27.6296,27.6296,27.5865,27.6152,92612.0
2019-08-02 13:05:00,38.47,38.47,38.43,38.46,31368.0,27.6152,27.6152,27.5865,27.6081,31368.0
2019-08-02 13:10:00,38.46,38.48,38.44,38.47,26890.0,27.6081,27.6224,27.5937,27.6152,26890.0
2019-08-02 13:15:00,38.47,38.49,38.46,38.47,31517.0,27.6152,27.6296,27.6081,27.6152,31517.0
2019-08-02 13:20:00,38.46,38.53,38.45,38.51,109374.0,27.6081,27.6583,27.6009,27.644,109374.0
2019-08-02 13:25:00,38.51,38.51,38.5,38.51,37359.0,27.644,27.644,27.6368,27.644,37359.0
2019-08-02 13:30:00,38.51,38.51,38.5,38.51,49183.0,27.644,27.644,27.6368,27.644,49183.0
2019-08-02 13:35:00,38.51,38.59,38.5,38.56,170208.0,27.644,27.7014,27.6368,27.6798,170208.0
2019-08-02 13:40:00,38.56,38.6,38.55,38.55,39476.0,27.6798,27.7086,27.6727,27.6727,39476.0
2019-08-02 13:45:00,38.55,38.59,38.55,38.58,36285.0,27.6727,27.7014,27.6727,27.6942,36285.0
2019-08-02 13:50:00,38.58,38.58,38.53,38.54,60205.0,27.6942,27.6942,27.6583,27.6655,60205.0
2019-08-02 13:55:00,38.53,38.54,38.5,38.51,48573.0,27.6583,27.6655,27.6368,27.644,48573.0
2019-08-02 14:00:00,38.5,38.54,38.5,38.53,44308.0,27.6368,27.6655,27.6368,27.6583,44308.0
2019-08-02 14:05:00,38.53,38.55,38.52,38.53,41411.0,27.6583,27.6727,27.6511,27.6583,41411.0
2019-08-02 14:10:00,38.53,38.58,38.52,38.58,80694.0,27.6583,27.6942,27.6511,27.6942,80694.0
2019-08-02 14:15:00,38.58,38.58,38.52,38.52,119449.0,27.6942,27.6942,27.6511,27.6511,119449.0
2019-08-02 14:20:00,38.53,38.56,38.51,38.53,64510.0,27.6583,27.6798,27.644,27.6583,64510.0
2019-08-02 14:25:00,38.53,38.55,38.5,38.5,106627.0,27.6583,27.6727,27.6368,27.6368,106627.0
2019-08-02 14:30:00,38.5,38.52,38.49,38.52,42946.0,27.6368,27.6511,27.6296,27.6511,42946.0
2019-08-02 14:35:00,38.52,38.57,38.51,38.57,68302.0,27.6511,27.687,27.644,27.687,68302.0
2019-08-02 14:40:00,38.56,38.57,38.53,38.54,39819.0,27.6798,27.687,27.6583,27.6655,39819.0
2019-08-02 14:45:00,38.53,38.55,38.53,38.54,53755.0,27.6583,27.6727,27.6583,27.6655,53755.0
2019-08-02 14:50:00,38.53,38.54,38.5,38.51,61243.0,27.6583,27.6655,27.6368,27.644,61243.0
2019-08-02 14:55:00,38.51,38.53,38.5,38.52,38610.0,27.644,27.6583,27.6368,27.6511,38610.0
2019-08-02 15:00:00,38.53,38.55,38.52,38.54,59259.0,27.6583,27.6727,27.6511,27.6655,59259.0
2019-08-02 15:05:00,38.54,38.54,38.5,38.51,29252.0,27.6655,27.6655,27.6368,27.644,29252.0
2019-08-02 15:10:00,38.5,38.51,38.46,38.47,56230.0,27.6368,27.644,27.6081,27.6152,56230.0
2019-08-02 15:15:00,38.46,38.47,38.45,38.45,79267.0,27.6081,27.6152,27.6009,27.6009,79267.0
2019-08-02 15:20:00,38.45,38.49,38.44,38.49,87822.0,27.6009,27.6296,27.5937,27.6296,87822.0
2019-08-02 15:25:00,38.48,38.53,38.47,38.47,166748.0,27.6224,27.6583,27.6152,27.6152,166748.0
2019-08-02 15:30:00,38.47,38.48,38.4,38.4,184889.0,27.6152,27.6224,27.565,27.565,184889.0
2019-08-02 15:35:00,38.4,38.52,38.4,38.5,146676.0,27.565,27.6511,27.565,27.6368,146676.0
2019-08-02 15:40:00,38.5,38.53,38.44,38.48,270767.0,27.6368,27.6583,27.5937,27.6224,270767.0
2019-08-02 15:45:00,38.48,38.5,38.46,38.48,111089.0,27.6224,27.6368,27.6081,27.6224,111089.0
2019-08-02 15:50:00,38.48,38.52,38.46,38.48,303670.0,27.6224,27.6511,27.6081,27.6224,303670.0
2019-08-02 15:55:00,38.49,38.53,38.46,38.48,420052.0,27.6296,27.6583,27.6081,27.6224,420052.0
2019-08-05 09:30:00,37.48,37.55,37.35,37.47,538049.0,26.9046,26.9548,26.8113,26.8974,538049.0
2019-08-05 09:35:00,37.46,37.63,37.46,37.61,466288.0,26.8902,27.0123,26.8902,26.9979,466288.0
2019-08-05 09:40:00,37.61,37.66,37.57,37.63,224508.0,26.9979,27.0338,26.9692,27.0123,224508.0
2019-08-05 09:45:00,37.64,37.67,37.47,37.48,237831.0,27.0194,27.041,26.8974,26.9046,237831.0
2019-08-05 09:50:00,37.47,37.5,37.47,37.48,254474.0,26.8974,26.9189,26.8974,26.9046,254474.0
2019-08-05 09:55:00,37.48,37.65,37.48,37.65,278621.0,26.9046,27.0266,26.9046,27.0266,278621.0
2019-08-05 10:00:00,37.64,37.65,37.54,37.61,229619.0,27.0194,27.0266,26.9476,26.9979,229619.0
2019-08-05 10:05:00,37.61,37.62,37.5,37.5,233123.0,26.9979,27.0051,26.9189,26.9189,233123.0
2019-08-05 10:10:00,37.51,37.58,37.47,37.57,292564.0,26.9261,26.9764,26.8974,26.9692,292564.0
2019-08-05 10:15:00,37.57,37.63,37.54,37.57,124552.0,26.9692,27.0123,26.9476,26.9692,124552.0
2019-08-05 10:20:00,37.57,37.66,37.56,37.59,143801.0,26.9692,27.0338,26.962,26.9835,143801.0
2019-08-05 10:25:00,37.58,37.64,37.55,37.63,124768.0,26.9764,27.0194,26.9548,27.0123,124768.0
2019-08-05 10:30:00,37.62,37.68,37.57,37.65,136016.0,27.0051,27.0481,26.9692,27.0266,136016.0
2019-08-05 10:35:00,37.65,37.66,37.58,37.58,152794.0,27.0266,27.0338,26.9764,26.9764,152794.0
2019-08-05 10:40:00,37.59,37.59,37.51,37.52,140713.0,26.9835,26.9835,26.9261,26.9333,140713.0
2019-08-05 10:45:00,37.52,37.57,37.52,37.56,113437.0,26.9333,26.9692,26.9333,26.962,113437.0
2019-08-05 10:50:00,37.57,37.6,37.55,37.56,81484.0,26.9692,26.9907,26.9548,26.962,81484.0
2019-08-05 10:55:00,37.55,37.56,37.5,37.54,100654.0,26.9548,26.962,26.9189,26.9476,100654.0
2019-08-05 11:00:00,37.53,37.57,37.5,37.5,142614.0,26.9405,26.9692,26.9189,26.9189,142614.0
2019-08-05 11:05:00,37.5,37.59,37.48,37.56,252422.0,26.9189,26.9835,26.9046,26.962,252422.0
2019-08-05 11:10:00,37.56,37.65,37.55,37.62,194056.0,26.962,27.0266,26.9548,27.0051,194056.0
2019-08-05 11:15:00,37.62,37.63,37.58,37.59,93988.0,27.0051,27.0123,26.9764,26.9835,93988.0
2019-08-05 11:20:00,37.59,37.65,37.58,37.63,155372.0,26.9835,27.0266,26.9764,27.0123,155372.0
2019-08-05 11:25:00,37.64,37.64,37.56,37.58,102525.0,27.0194,27.0194,26.962,26.9764,102525.0
2019-08-05 11:30:00,37.58,37.69,37.57,37.69,140689.0,26.9764,27.0553,26.9692,27.0553,140689.0
2019-08-05 11:35:00,37.69,37.73,37.68,37.7,39711.0,27.0553,27.084,27.0481,27.0625,39711.0
2019-08-05 11:40:00,37.7,37.72,37.67,37.7,49179.0,27.0625,27.0769,27.041,27.0625,49179.0
2019-08-05 11:45:00,37.7,37.74,37.67,37.73,38153.0,27.0625,27.0912,27.041,27.084,38153.0
2019-08-05 11:50:00,37.74,37.75,37.71,37.75,56363.0,27.0912,27.0984,27.0697,27.0984,56363.0
2019-08-05 11:55:00,37.75,37.76,37.71,37.74,62345.0,27.0984,27.1056,27.0697,27.0912,62345.0
2019-08-05 12:00:00,37.73,37.75,37.7,37.72,62194.0,27.084,27.0984,27.0625,27.0769,62194.0
2019-08-05 12:05:00,37.71,37.72,37.62,37.63,63070.0,27.0697,27.0769,27.0051,27.0123,63070.0
2019-08-05 12:10:00,37.62,37.7,37.61,37.7,101569.0,27.0051,27.0625,26.9979,27.0625,101569.0
2019-08-05 12:15:00,37.7,37.76,37.7,37.76,84525.0,27.0625,27.1056,27.0625,27.1056,84525.0
2019-08-05 12:20:00,37.76,37.78,37.68,37.7,82564.0,27.1056,27.1199,27.0481,27.0625,82564.0
2019-08-05 12:25:00,37.7,37.7,37.64,37.68,59278.0,27.0625,27.0625,27.0194,27.0481,59278.0
2019-08-05 12:30:00,37.67,37.69,37.66,37.66,44397.0,27.041,27.0553,27.0338,27.0338,44397.0
2019-08-05 12:35:00,37.66,37.67,37.64,37.66,42153.0,27.0338,27.041,27.0194,27.0338,42153.0
2019-08-05 12:40:00,37.67,37.7,37.64,37.68,73304.0,27.041,27.0625,27.0194,27.0481,73304.0
2019-08-05 12:45:00,37.68,37.69,37.64,37.64,42026.0,27.0481,27.0553,27.0194,27.0194,42026.0
2019-08-05 12:50:00,37.64,37.65,37.6,37.61,39739.0,27.0194,27.0266,26.9907,26.9979,39739.0
2019-08-05 12:55:00,37.61,37.61,37.55,37.57,136241.0,26.9979,26.9979,26.9548,26.9692,136241.0
2019-08-05 13:00:00,37.56,37.58,37.55,37.57,53506.0,26.962,26.9764,26.9548,26.9692,53506.0
2019-08-05 13:05:00,37.56,37.64,37.56,37.6,52709.0,26.962,27.0194,26.962,26.9907,52709.0
2019-08-05 13:10:00,37.6,37.65,37.59,37.64,73021.0,26.9907,27.0266,26.9835,27.0194,73021.0
2019-08-05 13:15:00,37.64,37.67,37.64,37.66,63284.0,27.0194,27.041,27.0194,27.0338,63284.0
2019-08-05 13:20:00,37.66,37.69,37.65,37.68,53700.0,27.0338,27.0553,27.0266,27.0481,53700.0
2019-08-05 13:25:00,37.68,37.7,37.66,37.69,40008.0,27.0481,27.0625,27.0338,27.0553,40008.0
2019-08-05 13:30:00,37.68,37.71,37.64,37.66,63447.0,27.0481,27.0697,27.0194,27.0338,63447.0
2019-08-05 13:35:00,37.66,37.68,37.64,37.67,35374.0,27.0338,27.0481,27.0194,27.041,35374.0
2019-08-05 13:40:00,37.67,37.7,37.64,37.65,71382.0,27.041,27.0625,27.0194,27.0266,71382.0
2019-08-05 13:45:00,37.64,37.65,37.61,37.64,50458.0,27.0194,27.0266,26.9979,27.0194,50458.0
2019-08-05 13:50:00,37.64,37.64,37.6,37.61,38475.0,27.0194,27.0194,26.9907,26.9979,38475.0
2019-08-05 13:55:00,37.61,37.63,37.6,37.61,55857.0,26.9979,27.0123,26.9907,26.9979,55857.0
2019-08-05 14:00:00,37.61,37.63,37.59,37.6,73921.0,26.9979,27.0123,26.9835,26.9907,73921.0
2019-08-05 14:05:00,37.61,37.63,37.6,37.61,32622.0,26.9979,27.0123,26.9907,26.9979,32622.0
2019-08-05 14:10:00,37.61,37.65,37.6,37.64,43826.0,26.9979,27.0266,26.9907,27.0194,43826.0
2019-08-05 14:15:00,37.64,37.65,37.62,37.64,49315.0,27.0194,27.0266,27.0051,27.0194,49315.0
2019-08-05 14:20:00,37.63,37.64,37.58,37.59,41363.0,27.0123,27.0194,26.9764,26.9835,41363.0
2019-08-05 14:25:00,37.59,37.6,37.55,37.56,65604.0,26.9835,26.9907,26.9548,26.962,65604.0
2019-08-05 14:30:00,37.55,37.56,37.52,37.55,89058.0,26.9548,26.962,26.9333,26.9548,89058.0
2019-08-05 14:35:00,37.55,37.57,37.53,37.54,70968.0,26.9548,26.9692,26.9405,26.9476,70968.0
2019-08-05 14:40:00,37.54,37.55,37.51,37.52,91600.0,26.9476,26.9548,26.9261,26.9333,91600.0
2019-08-05 14:45:00,37.52,37.57,37.51,37.56,104858.0,26.9333,26.9692,26.9261,26.962,104858.0
2019-08-05 14:50:00,37.56,37.57,37.51,37.53,103137.0,26.962,26.9692,26.9261,26.9405,103137.0
2019-08-05 14:55:00,37.53,37.54,37.52,37.53,75579.0,26.9405,26.9476,26.9333,26.9405,75579.0
2019-08-05 15:00:00,37.54,37.56,37.5,37.51,70765.0,26.9476,26.962,26.9189,26.9261,70765.0
2019-08-05 15:05:00,37.51,37.51,37.48,37.48,168759.0,26.9261,26.9261,26.9046,26.9046,168759.0
2019-08-05 15:10:00,37.49,37.57,37.48,37.56,122068.0,26.9118,26.9692,26.9046,26.962,122068.0
2019-08-05 15:15:00,37.55,37.57,37.5,37.55,121324.0,26.9548,26.9692,26.9189,26.9548,121324.0
2019-08-05 15:20:00,37.55,37.59,37.54,37.57,100144.0,26.9548,26.9835,26.9476,26.9692,100144.0
2019-08-05 15:25:00,37.57,37.61,37.55,37.55,107373.0,26.9692,26.9979,26.9548,26.9548,107373.0
2019-08-05 15:30:00,37.55,37.59,37.51,37.57,132416.0,26.9548,26.9835,26.9261,26.9692,132416.0
2019-08-05 15:35:00,37.57,37.61,37.55,37.59,164104.0,26.9692,26.9979,26.9548,26.9835,164104.0
2019-08-05 15:40:00,37.59,37.62,37.57,37.62,130036.0,26.9835,27.0051,26.9692,27.0051,130036.0
2019-08-05 15:45:00,37.63,37.63,37.56,37.58,130802.0,27.0123,27.0123,26.962,26.9764,130802.0
2019-08-05 15:50:00,37.59,37.63,37.57,37.63,265459.0,26.9835,27.0123,26.9692,27.0123,265459.0
2019-08-05 15:55:00,37.63,37.69,37.6,37.66,412243.0,27.0123,27.0553,26.9907,27.0338,412243.0
2019-08-06 09:30:00,37.56,37.74,37.55,37.64,356574.0,26.962,27.0912,26.9548,27.0194,356574.0
2019-08-06 09:35:00,37.64,37.66,37.51,37.53,130383.0,27.0194,27.0338,26.9261,26.9405,130383.0
2019-08-06 09:40:00,37.52,37.59,37.48,37.54,137408.0,26.9333,26.9835,26.9046,26.9476,137408.0
2019-08-06 09:45:00,37.54,37.54,37.43,37.44,262796.0,26.9476,26.9476,26.8687,26.8759,262796.0
2019-08-06 09:50:00,37.43,37.52,37.41,37.47,353622.0,26.8687,26.9333,26.8543,26.8974,353622.0
2019-08-06 09:55:00,37.47,37.51,37.43,37.43,109578.0,26.8974,26.9261,26.8687,26.8687,109578.0
2019-08-06 10:00:00,37.42,37.46,37.41,37.45,132013.0,26.8615,26.8902,26.8543,26.883,132013.0
2019-08-06 10:05:00,37.45,37.46,37.41,37.43,98553.0,26.883,26.8902,26.8543,26.8687,98553.0
2019-08-06 10:10:00,37.44,37.44,37.37,37.39,143814.0,26.8759,26.8759,26.8256,26.84,143814.0
2019-08-06 10:15:00,37.39,37.39,37.31,37.32,142828.0,26.84,26.84,26.7825,26.7897,142828.0
2019-08-06 10:20:00,37.33,37.36,37.29,37.3,382397.0,26.7969,26.8184,26.7682,26.7754,382397.0
2019-08-06 10:25:00,37.31,37.38,37.3,37.3,242246.0,26.7825,26.8328,26.7754,26.7754,242246.0
2019-08-06 10:30:00,37.3,37.35,37.29,37.32,102925.0,26.7754,26.8113,26.7682,26.7897,102925.0
2019-08-06 10:35:00,37.32,37.36,37.28,37.33,92608.0,26.7897,26.8184,26.761,26.7969,92608.0
2019-08-06 10:40:00,37.33,37.36,37.3,37.32,77471.0,26.7969,26.8184,26.7754,26.7897,77471.0
2019-08-06 10:45:00,37.31,37.41,37.31,37.36,167387.0,26.7825,26.8543,26.7825,26.8184,167387.0
2019-08-06 10:50:00,37.35,37.38,37.33,37.36,108276.0,26.8113,26.8328,26.7969,26.8184,108276.0
2019-08-06 10:55:00,37.36,37.37,37.34,37.35,124629.0,26.8184,26.8256,26.8041,26.8113,124629.0
2019-08-06 11:00:00,37.35,37.36,37.32,37.33,109505.0,26.8113,26.8184,26.7897,26.7969,109505.0
2019-08-06 11:05:00,37.33,37.35,37.31,37.32,94070.0,26.7969,26.8113,26.7825,26.7897,94070.0
2019-08-06 11:10:00,37.32,37.32,37.23,37.23,164179.0,26.7897,26.7897,26.7251,26.7251,164179.0
2019-08-06 11:15:00,37.24,37.24,37.19,37.19,177633.0,26.7323,26.7323,26.6964,26.6964,177633.0
2019-08-06 11:20:00,37.19,37.22,37.16,37.22,107370.0,26.6964,26.7179,26.6749,26.7179,107370.0
2019-08-06 11:25:00,37.23,37.3,37.23,37.27,125253.0,26.7251,26.7754,26.7251,26.7538,125253.0
2019-08-06 11:30:00,37.27,37.3,37.14,37.14,276582.0,26.7538,26.7754,26.6605,26.6605,276582.0
2019-08-06 11:35:00,37.14,37.24,37.14,37.23,187438.0,26.6605,26.7323,26.6605,26.7251,187438.0
2019-08-06 11:40:00,37.23,37.26,37.21,37.22,95200.0,26.7251,26.7467,26.7108,26.7179,95200.0
2019-08-06 11:45:00,37.22,37.29,37.22,37.29,66302.0,26.7179,26.7682,26.7179,26.7682,66302.0
2019-08-06 11:50:00,37.29,37.31,37.24,37.25,64149.0,26.7682,26.7825,26.7323,26.7395,64149.0
2019-08-06 11:55:00,37.25,37.35,37.23,37.35,136447.0,26.7395,26.8113,26.7251,26.8113,136447.0
2019-08-06 12:00:00,37.35,37.36,37.28,37.3,150292.0,26.8113,26.8184,26.761,26.7754,150292.0
2019-08-06 12:05:00,37.29,37.36,37.28,37.36,221520.0,26.7682,26.8184,26.761,26.8184,221520.0
2019-08-06 12:10:00,37.35,37.36,37.3,37.32,127082.0,26.8113,26.8184,26.7754,26.7897,127082.0
2019-08-06 12:15:00,37.31,37.32,37.27,37.31,148437.0,26.7825,26.7897,26.7538,26.7825,148437.0
2019-08-06 12:20:00,37.31,37.32,37.28,37.31,102345.0,26.7825,26.7897,26.761,26.7825,102345.0
2019-08-06 12:25:00,37.32,37.35,37.31,37.33,105010.0,26.7897,26.8113,26.7825,26.7969,105010.0
2019-08-06 12:30:00,37.33,37.33,37.28,37.31,91152.0,26.7969,26.7969,26.761,26.7825,91152.0
2019-08-06 12:35:00,37.32,37.36,37.3,37.35,49989.0,26.7897,26.8184,26.7754,26.8113,49989.0
2019-08-06 12:40:00,37.34,37.39,37.34,37.37,62144.0,26.8041,26.84,26.8041,26.8256,62144.0
2019-08-06 12:45:00,37.36,37.37,37.34,37.36,94026.0,26.8184,26.8256,26.8041,26.8184,94026.0
2019-08-06 12:50:00,37.36,37.39,37.34,37.39,46407.0,26.8184,26.84,26.8041,26.84,46407.0
2019-08-06 12:55:00,37.39,37.41,37.37,37.38,61354.0,26.84,26.8543,26.8256,26.8328,61354.0
2019-08-06 13:00:00,37.39,37.4,37.36,37.39,82563.0,26.84,26.8472,26.8184,26.84,82563.0
2019-08-06 13:05:00,37.39,37.44,37.38,37.43,55066.0,26.84,26.8759,26.8328,26.8687,55066.0
2019-08-06 13:10:00,37.44,37.45,37.42,37.44,41155.0,26.8759,26.883,26.8615,26.8759,41155.0
2019-08-06 13:15:00,37.45,37.46,37.37,37.38,96803.0,26.883,26.8902,26.8256,26.8328,96803.0
2019-08-06 13:20:00,37.38,37.39,37.36,37.39,104870.0,26.8328,26.84,26.8184,26.84,104870.0
2019-08-06 13:25:00,37.39,37.44,37.37,37.43,106132.0,26.84,26.8759,26.8256,26.8687,106132.0
2019-08-06 13:30:00,37.44,37.45,37.41,37.43,76698.0,26.8759,26.883,26.8543,26.8687,76698.0
2019-08-06 13:35:00,37.43,37.44,37.39,37.43,52153.0,26.8687,26.8759,26.84,26.8687,52153.0
2019-08-06 13:40:00,37.43,37.44,37.41,37.42,41125.0,26.8687,26.8759,26.8543,26.8615,41125.0
2019-08-06 13:45:00,37.41,37.45,37.4,37.45,35020.0,26.8543,26.883,26.8472,26.883,35020.0
2019-08-06 13:50:00,37.45,37.48,37.45,37.48,47820.0,26.883,26.9046,26.883,26.9046,47820.0
2019-08-06 13:55:00,37.48,37.49,37.46,37.49,59693.0,26.9046,26.9118,26.8902,26.9118,59693.0
2019-08-06 14:00:00,37.48,37.55,37.47,37.55,201699.0,26.9046,26.9548,26.8974,26.9548,201699.0
2019-08-06 14:05:00,37.54,37.57,37.54,37.55,157496.0,26.9476,26.9692,26.9476,26.9548,157496.0
2019-08-06 14:10:00,37.56,37.58,37.55,37.56,79673.0,26.962,26.9764,26.9548,26.962,79673.0
2019-08-06 14:15:00,37.57,37.62,37.56,37.6,66795.0,26.9692,27.0051,26.962,26.9907,66795.0
2019-08-06 14:20:00,37.6,37.61,37.57,37.58,62726.0,26.9907,26.9979,26.9692,26.9764,62726.0
2019-08-06 14:25:00,37.59,37.59,37.5,37.51,92542.0,26.9835,26.9835,26.9189,26.9261,92542.0
2019-08-06 14:30:00,37.51,37.54,37.47,37.53,52140.0,26.9261,26.9476,26.8974,26.9405,52140.0
2019-08-06 14:35:00,37.53,37.55,37.51,37.55,76439.0,26.9405,26.9548,26.9261,26.9548,76439.0
2019-08-06 14:40:00,37.55,37.56,37.53,37.54,69444.0,26.9548,26.962,26.9405,26.9476,69444.0
2019-08-06 14:45:00,37.55,37.57,37.53,37.57,56317.0,26.9548,26.9692,26.9405,26.9692,56317.0
2019-08-06 14:50:00,37.56,37.56,37.52,37.54,53477.0,26.962,26.962,26.9333,26.9476,53477.0
2019-08-06 14:55:00,37.54,37.55,37.51,37.53,255857.0,26.9476,26.9548,26.9261,26.9405,255857.0
2019-08-06 15:00:00,37.54,37.56,37.53,37.54,40929.0,26.9476,26.962,26.9405,26.9476,40929.0
2019-08-06 15:05:00,37.55,37.56,37.53,37.54,50062.0,26.9548,26.962,26.9405,26.9476,50062.0
2019-08-06 15:10:00,37.53,37.59,37.52,37.58,62887.0,26.9405,26.9835,26.9333,26.9764,62887.0
2019-08-06 15:15:00,37.59,37.61,37.56,37.58,71135.0,26.9835,26.9979,26.962,26.9764,71135.0
2019-08-06 15:20:00,37.58,37.58,37.54,37.57,100287.0,26.9764,26.9764,26.9476,26.9692,100287.0
2019-08-06 15:25:00,37.57,37.57,37.52,37.54,45529.0,26.9692,26.9692,26.9333,26.9476,45529.0
2019-08-06 15:30:00,37.53,37.55,37.5,37.51,89784.0,26.9405,26.9548,26.9189,26.9261,89784.0
2019-08-06 15:35:00,37.51,37.55,37.5,37.55,129891.0,26.9261,26.9548,26.9189,26.9548,129891.0
2019-08-06 15:40:00,37.55,37.58,37.54,37.55,85796.0,26.9548,26.9764,26.9476,26.9548,85796.0
2019-08-06 15:45:00,37.55,37.59,37.51,37.54,230100.0,26.9548,26.9835,26.9261,26.9476,230100.0
2019-08-06 15:50:00,37.55,37.59,37.53,37.54,220868.0,26.9548,26.9835,26.9405,26.9476,220868.0
2019-08-06 15:55:00,37.54,37.62,37.54,37.61,438676.0,26.9476,27.0051,26.9476,26.9979,438676.0
2019-08-07 09:30:00,37.06,37.07,36.95,36.97,473892.0,26.6031,26.6103,26.5241,26.5385,473892.0
2019-08-07 09:35:00,36.97,37.07,36.95,37.06,218139.0,26.5385,26.6103,26.5241,26.6031,218139.0
2019-08-07 09:40:00,37.06,37.1,36.96,36.98,349364.0,26.6031,26.6318,26.5313,26.5457,349364.0
2019-08-07 09:45:00,36.97,37.0,36.91,36.97,257255.0,26.5385,26.56,26.4954,26.5385,257255.0
2019-08-07 09:50:00,36.96,36.96,36.91,36.92,195554.0,26.5313,26.5313,26.4954,26.5026,195554.0
2019-08-07 09:55:00,36.93,36.98,36.88,36.98,241981.0,26.5098,26.5457,26.4739,26.5457,241981.0
2019-08-07 10:00:00,36.98,36.98,36.9,36.94,107158.0,26.5457,26.5457,26.4882,26.5169,107158.0
2019-08-07 10:05:00,36.94,37.1,36.93,37.09,206147.0,26.5169,26.6318,26.5098,26.6246,206147.0
2019-08-07 10:10:00,37.09,37.15,37.08,37.13,175218.0,26.6246,26.6677,26.6174,26.6533,175218.0
2019-08-07 10:15:00,37.14,37.18,37.12,37.14,149940.0,26.6605,26.6892,26.6462,26.6605,149940.0
2019-08-07 10:20:00,37.14,37.15,37.1,37.13,138169.0,26.6605,26.6677,26.6318,26.6533,138169.0
2019-08-07 10:25:00,37.13,37.15,37.1,37.11,131122.0,26.6533,26.6677,26.6318,26.639,131122.0
2019-08-07 10:30:00,37.1,37.11,36.93,36.99,420289.0,26.6318,26.639,26.5098,26.5528,420289.0
2019-08-07 10:35:00,37.0,37.07,36.98,37.06,101964.0,26.56,26.6103,26.5457,26.6031,101964.0
2019-08-07 10:40:00,37.06,37.12,37.04,37.11,88570.0,26.6031,26.6462,26.5887,26.639,88570.0
2019-08-07 10:45:00,37.11,37.14,37.06,37.14,88396.0,26.639,26.6605,26.6031,26.6605,88396.0
2019-08-07 10:50:00,37.13,37.21,37.12,37.16,131943.0,26.6533,26.7108,26.6462,26.6749,131943.0
2019-08-07 10:55:00,37.15,37.17,37.08,37.1,154675.0,26.6677,26.682,26.6174,26.6318,154675.0
2019-08-07 11:00:00,37.1,37.12,37.07,37.09,125694.0,26.6318,26.6462,26.6103,26.6246,125694.0
2019-08-07 11:05:00,37.09,37.12,37.08,37.11,231575.0,26.6246,26.6462,26.6174,26.639,231575.0
2019-08-07 11:10:00,37.11,37.17,37.09,37.16,155878.0,26.639,26.682,26.6246,26.6749,155878.0
2019-08-07 11:15:00,37.16,37.18,37.13,37.16,77962.0,26.6749,26.6892,26.6533,26.6749,77962.0
2019-08-07 11:20:00,37.16,37.19,37.09,37.09,154593.0,26.6749,26.6964,26.6246,26.6246,154593.0
2019-08-07 11:25:00,37.1,37.13,37.09,37.11,114373.0,26.6318,26.6533,26.6246,26.639,114373.0
2019-08-07 11:30:00,37.11,37.12,37.07,37.1,116416.0,26.639,26.6462,26.6103,26.6318,116416.0
2019-08-07 11:35:00,37.1,37.12,37.07,37.09,44464.0,26.6318,26.6462,26.6103,26.6246,44464.0
2019-08-07 11:40:00,37.1,37.12,37.08,37.12,58658.0,26.6318,26.6462,26.6174,26.6462,58658.0
2019-08-07 11:45:00,37.13,37.15,37.1,37.14,35692.0,26.6533,26.6677,26.6318,26.6605,35692.0
2019-08-07 11:50:00,37.14,37.15,37.09,37.1,62329.0,26.6605,26.6677,26.6246,26.6318,62329.0
2019-08-07 11:55:00,37.1,37.15,37.1,37.14,71926.0,26.6318,26.6677,26.6318,26.6605,71926.0
2019-08-07 12:00:00,37.15,37.17,37.06,37.08,92485.0,26.6677,26.682,26.6031,26.6174,92485.0
2019-08-07 12:05:00,37.08,37.11,37.07,37.09,36403.0,26.6174,26.639,26.6103,26.6246,36403.0
2019-08-07 12:10:00,37.1,37.12,37.06,37.1,62773.0,26.6318,26.6462,26.6031,26.6318,62773.0
2019-08-07 12:15:00,37.11,37.12,37.06,37.07,65442.0,26.639,26.6462,26.6031,26.6103,65442.0
2019-08-07 12:20:00,37.07,37.09,37.03,37.07,90547.0,26.6103,26.6246,26.5816,26.6103,90547.0
2019-08-07 12:25:00,37.07,37.12,37.05,37.12,37192.0,26.6103,26.6462,26.5959,26.6462,37192.0
2019-08-07 12:30:00,37.12,37.17,37.11,37.15,53851.0,26.6462,26.682,26.639,26.6677,53851.0
2019-08-07 12:35:00,37.16,37.18,37.15,37.16,76020.0,26.6749,26.6892,26.6677,26.6749,76020.0
2019-08-07 12:40:00,37.17,37.2,37.16,37.18,65245.0,26.682,26.7036,26.6749,26.6892,65245.0
2019-08-07 12:45:00,37.19,37.2,37.16,37.16,31972.0,26.6964,26.7036,26.6749,26.6749,31972.0
2019-08-07 12:50:00,37.16,37.18,37.15,37.16,55167.0,26.6749,26.6892,26.6677,26.6749,55167.0
2019-08-07 12:55:00,37.16,37.2,37.16,37.2,55169.0,26.6749,26.7036,26.6749,26.7036,55169.0
2019-08-07 13:00:00,37.19,37.2,37.15,37.16,40975.0,26.6964,26.7036,26.6677,26.6749,40975.0
2019-08-07 13:05:00,37.15,37.19,37.15,37.18,33331.0,26.6677,26.6964,26.6677,26.6892,33331.0
2019-08-07 13:10:00,37.19,37.22,37.17,37.18,64273.0,26.6964,26.7179,26.682,26.6892,64273.0
2019-08-07 13:15:00,37.18,37.19,37.16,37.16,54073.0,26.6892,26.6964,26.6749,26.6749,54073.0
2019-08-07 13:20:00,37.16,37.19,37.15,37.18,46288.0,26.6749,26.6964,26.6677,26.6892,46288.0
2019-08-07 13:25:00,37.17,37.2,37.15,37.16,77834.0,26.682,26.7036,26.6677,26.6749,77834.0
2019-08-07 13:30:00,37.16,37.23,37.15,37.22,42789.0,26.6749,26.7251,26.6677,26.7179,42789.0
2019-08-07 13:35:00,37.22,37.23,37.2,37.23,47986.0,26.7179,26.7251,26.7036,26.7251,47986.0
2019-08-07 13:40:00,37.23,37.27,37.22,37.26,77273.0,26.7251,26.7538,26.7179,26.7467,77273.0
2019-08-07 13:45:00,37.26,37.29,37.25,37.28,74452.0,26.7467,26.7682,26.7395,26.761,74452.0
2019-08-07 13:50:00,37.28,37.29,37.26,37.28,30845.0,26.761,26.7682,26.7467,26.761,30845.0
2019-08-07 13:55:00,37.28,37.28,37.25,37.26,69018.0,26.761,26.761,26.7395,26.7467,69018.0
2019-08-07 14:00:00,37.26,37.28,37.23,37.26,80092.0,26.7467,26.761,26.7251,26.7467,80092.0
2019-08-07 14:05:00,37.26,37.3,37.23,37.29,64884.0,26.7467,26.7754,26.7251,26.7682,64884.0
2019-08-07 14:10:00,37.29,37.3,37.27,37.28,55819.0,26.7682,26.7754,26.7538,26.761,55819.0
2019-08-07 14:15:00,37.27,37.27,37.2,37.23,118477.0,26.7538,26.7538,26.7036,26.7251,118477.0
2019-08-07 14:20:00,37.22,37.26,37.21,37.21,102576.0,26.7179,26.7467,26.7108,26.7108,102576.0
2019-08-07 14:25:00,37.22,37.26,37.21,37.26,73699.0,26.7179,26.7467,26.7108,26.7467,73699.0
2019-08-07 14:30:00,37.26,37.3,37.25,37.29,41388.0,26.7467,26.7754,26.7395,26.7682,41388.0
2019-08-07 14:35:00,37.28,37.29,37.26,37.29,61943.0,26.761,26.7682,26.7467,26.7682,61943.0
2019-08-07 14:40:00,37.29,37.35,37.28,37.34,85022.0,26.7682,26.8113,26.761,26.8041,85022.0
2019-08-07 14:45:00,37.34,37.41,37.33,37.41,149504.0,26.8041,26.8543,26.7969,26.8543,149504.0
2019-08-07 14:50:00,37.41,37.43,37.4,37.43,95683.0,26.8543,26.8687,26.8472,26.8687,95683.0
2019-08-07 14:55:00,37.42,37.46,37.41,37.44,92133.0,26.8615,26.8902,26.8543,26.8759,92133.0
2019-08-07 15:00:00,37.44,37.44,37.36,37.38,99121.0,26.8759,26.8759,26.8184,26.8328,99121.0
2019-08-07 15:05:00,37.38,37.42,37.36,37.38,90462.0,26.8328,26.8615,26.8184,26.8328,90462.0
2019-08-07 15:10:00,37.38,37.39,37.34,37.38,26262.0,26.8328,26.84,26.8041,26.8328,26262.0
2019-08-07 15:15:00,37.38,37.41,37.34,37.4,63939.0,26.8328,26.8543,26.8041,26.8472,63939.0
2019-08-07 15:20:00,37.4,37.42,37.37,37.38,73503.0,26.8472,26.8615,26.8256,26.8328,73503.0
2019-08-07 15:25:00,37.38,37.41,37.36,37.41,55701.0,26.8328,26.8543,26.8184,26.8543,55701.0
2019-08-07 15:30:00,37.4,37.44,37.36,37.39,88105.0,26.8472,26.8759,26.8184,26.84,88105.0
2019-08-07 15:35:00,37.38,37.55,37.35,37.53,195490.0,26.8328,26.9548,26.8113,26.9405,195490.0
2019-08-07 15:40:00,37.54,37.59,37.48,37.59,157216.0,26.9476,26.9835,26.9046,26.9835,157216.0
2019-08-07 15:45:00,37.59,37.62,37.52,37.55,139380.0,26.9835,27.0051,26.9333,26.9548,139380.0
2019-08-07 15:50:00,37.55,37.56,37.51,37.51,145345.0,26.9548,26.962,26.9261,26.9261,145345.0
2019-08-07 15:55:00,37.51,37.6,37.51,37.56,318973.0,26.9261,26.9907,26.9261,26.962,318973.0
2019-08-08 09:30:00,36.82,36.96,36.82,36.83,414138.0,26.868,26.9702,26.868,26.8753,414138.0
2019-08-08 09:35:00,36.83,36.9,36.81,36.84,174118.0,26.8753,26.9264,26.8607,26.8826,174118.0
2019-08-08 09:40:00,36.83,36.86,36.79,36.81,177908.0,26.8753,26.8972,26.8461,26.8607,177908.0
2019-08-08 09:45:00,36.81,36.85,36.78,36.79,123151.0,26.8607,26.8899,26.8388,26.8461,123151.0
2019-08-08 09:50:00,36.79,36.79,36.7,36.77,186433.0,26.8461,26.8461,26.7804,26.8315,186433.0
2019-08-08 09:55:00,36.77,36.85,36.77,36.82,105669.0,26.8315,26.8899,26.8315,26.868,105669.0
2019-08-08 10:00:00,36.83,36.87,36.78,36.79,185516.0,26.8753,26.9045,26.8388,26.8461,185516.0
2019-08-08 10:05:00,36.79,36.83,36.78,36.79,103776.0,26.8461,26.8753,26.8388,26.8461,103776.0
2019-08-08 10:10:00,36.79,36.84,36.77,36.84,106052.0,26.8461,26.8826,26.8315,26.8826,106052.0
2019-08-08 10:15:00,36.83,36.89,36.82,36.89,94544.0,26.8753,26.9191,26.868,26.9191,94544.0
2019-08-08 10:20:00,36.89,36.91,36.85,36.87,134293.0,26.9191,26.9337,26.8899,26.9045,134293.0
2019-08-08 10:25:00,36.87,36.89,36.85,36.87,81996.0,26.9045,26.9191,26.8899,26.9045,81996.0
2019-08-08 10:30:00,36.86,36.93,36.86,36.93,137166.0,26.8972,26.9483,26.8972,26.9483,137166.0
2019-08-08 10:35:00,36.92,36.99,36.9,36.94,229218.0,26.941,26.9921,26.9264,26.9556,229218.0
2019-08-08 10:40:00,36.94,36.99,36.93,36.98,95270.0,26.9556,26.9921,26.9483,26.9848,95270.0
2019-08-08 10:45:00,36.98,36.99,36.92,36.93,89678.0,26.9848,26.9921,26.941,26.9483,89678.0
2019-08-08 10:50:00,36.93,36.98,36.92,36.94,113226.0,26.9483,26.9848,26.941,26.9556,113226.0
2019-08-08 10:55:00,36.94,36.96,36.9,36.93,77892.0,26.9556,26.9702,26.9264,26.9483,77892.0
2019-08-08 11:00:00,36.93,36.94,36.86,36.9,193403.0,26.9483,26.9556,26.8972,26.9264,193403.0
2019-08-08 11:05:00,36.9,36.94,36.89,36.92,120494.0,26.9264,26.9556,26.9191,26.941,120494.0
2019-08-08 11:10:00,36.92,36.98,36.9,36.97,107511.0,26.941,26.9848,26.9264,26.9775,107511.0
2019-08-08 11:15:00,36.97,37.0,36.96,37.0,100352.0,26.9775,26.9993,26.9702,26.9993,100352.0
2019-08-08 11:20:00,37.0,37.0,36.95,36.97,109965.0,26.9993,26.9993,26.9629,26.9775,109965.0
2019-08-08 11:25:00,36.97,36.97,36.87,36.9,116207.0,26.9775,26.9775,26.9045,26.9264,116207.0
2019-08-08 11:30:00,36.9,36.93,36.83,36.9,293857.0,26.9264,26.9483,26.8753,26.9264,293857.0
2019-08-08 11:35:00,36.9,36.98,36.9,36.95,101515.0,26.9264,26.9848,26.9264,26.9629,101515.0
2019-08-08 11:40:00,36.95,36.98,36.93,36.96,62824.0,26.9629,26.9848,26.9483,26.9702,62824.0
2019-08-08 11:45:00,36.95,36.97,36.92,36.92,75893.0,26.9629,26.9775,26.941,26.941,75893.0
2019-08-08 11:50:00,36.93,36.96,36.91,36.95,69474.0,26.9483,26.9702,26.9337,26.9629,69474.0
2019-08-08 11:55:00,36.95,36.95,36.91,36.91,61711.0,26.9629,26.9629,26.9337,26.9337,61711.0
2019-08-08 12:00:00,36.92,36.94,36.88,36.92,152533.0,26.941,26.9556,26.9118,26.941,152533.0
2019-08-08 12:05:00,36.92,36.93,36.9,36.93,114530.0,26.941,26.9483,26.9264,26.9483,114530.0
2019-08-08 12:10:00,36.93,36.96,36.93,36.96,55243.0,26.9483,26.9702,26.9483,26.9702,55243.0
2019-08-08 12:15:00,36.95,36.98,36.95,36.97,48534.0,26.9629,26.9848,26.9629,26.9775,48534.0
2019-08-08 12:20:00,36.97,37.0,36.96,36.99,64215.0,26.9775,26.9993,26.9702,26.9921,64215.0
2019-08-08 12:25:00,36.99,37.01,36.97,37.0,91411.0,26.9921,27.0066,26.9775,26.9993,91411.0
2019-08-08 12:30:00,37.0,37.0,36.97,36.99,52448.0,26.9993,26.9993,26.9775,26.9921,52448.0
2019-08-08 12:35:00,36.99,37.03,36.98,36.98,96116.0,26.9921,27.0212,26.9848,26.9848,96116.0
2019-08-08 12:40:00,36.98,37.0,36.97,36.99,55587.0,26.9848,26.9993,26.9775,26.9921,55587.0
2019-08-08 12:45:00,36.99,37.03,36.98,37.0,55799.0,26.9921,27.0212,26.9848,26.9993,55799.0
2019-08-08 12:50:00,37.0,37.03,36.99,37.03,49226.0,26.9993,27.0212,26.9921,27.0212,49226.0
2019-08-08 12:55:00,37.03,37.08,37.02,37.05,81196.0,27.0212,27.0577,27.0139,27.0358,81196.0
2019-08-08 13:00:00,37.05,37.05,37.02,37.02,29277.0,27.0358,27.0358,27.0139,27.0139,29277.0
2019-08-08 13:05:00,37.02,37.05,36.98,36.98,58152.0,27.0139,27.0358,26.9848,26.9848,58152.0
2019-08-08 13:10:00,36.98,37.02,36.98,37.01,67758.0,26.9848,27.0139,26.9848,27.0066,67758.0
2019-08-08 13:15:00,37.01,37.02,36.98,36.99,29642.0,27.0066,27.0139,26.9848,26.9921,29642.0
2019-08-08 13:20:00,36.99,37.01,36.98,36.99,35519.0,26.9921,27.0066,26.9848,26.9921,35519.0
2019-08-08 13:25:00,36.98,36.99,36.96,36.97,55022.0,26.9848,26.9921,26.9702,26.9775,55022.0
2019-08-08 13:30:00,36.96,37.01,36.96,37.0,43027.0,26.9702,27.0066,26.9702,26.9993,43027.0
2019-08-08 13:35:00,36.99,37.02,36.98,36.99,92329.0,26.9921,27.0139,26.9848,26.9921,92329.0
2019-08-08 13:40:00,37.0,37.04,36.99,37.03,43539.0,26.9993,27.0285,26.9921,27.0212,43539.0
2019-08-08 13:45:00,37.02,37.04,37.01,37.04,36088.0,27.0139,27.0285,27.0066,27.0285,36088.0
2019-08-08 13:50:00,37.03,37.04,37.02,37.04,26990.0,27.0212,27.0285,27.0139,27.0285,26990.0
2019-08-08 13:55:00,37.03,37.04,37.0,37.02,45390.0,27.0212,27.0285,26.9993,27.0139,45390.0
2019-08-08 14:00:00,37.02,37.02,36.98,36.99,98551.0,27.0139,27.0139,26.9848,26.9921,98551.0
2019-08-08 14:05:00,36.98,37.0,36.96,36.97,44269.0,26.9848,26.9993,26.9702,26.9775,44269.0
2019-08-08 14:10:00,36.97,37.0,36.93,36.95,148711.0,26.9775,26.9993,26.9483,26.9629,148711.0
2019-08-08 14:15:00,36.95,36.98,36.94,36.96,54672.0,26.9629,26.9848,26.9556,26.9702,54672.0
2019-08-08 14:20:00,36.96,36.97,36.94,36.95,52716.0,26.9702,26.9775,26.9556,26.9629,52716.0
2019-08-08 14:25:00,36.95,37.0,36.94,37.0,33920.0,26.9629,26.9993,26.9556,26.9993,33920.0
2019-08-08 14:30:00,37.0,37.02,36.96,37.01,117620.0,26.9993,27.0139,26.9702,27.0066,117620.0
2019-08-08 14:35:00,37.01,37.02,36.98,36.99,53919.0,27.0066,27.0139,26.9848,26.9921,53919.0
2019-08-08 14:40:00,36.98,37.01,36.97,36.97,65204.0,26.9848,27.0066,26.9775,26.9775,65204.0
2019-08-08 14:45:00,36.97,36.99,36.93,36.94,48967.0,26.9775,26.9921,26.9483,26.9556,48967.0
2019-08-08 14:50:00,36.94,36.97,36.93,36.96,32202.0,26.9556,26.9775,26.9483,26.9702,32202.0
2019-08-08 14:55:00,36.96,37.0,36.96,36.97,53298.0,26.9702,26.9993,26.9702,26.9775,53298.0
2019-08-08 15:00:00,36.97,37.0,36.96,36.99,48915.0,26.9775,26.9993,26.9702,26.9921,48915.0
2019-08-08 15:05:00,36.99,37.0,36.96,36.98,85388.0,26.9921,26.9993,26.9702,26.9848,85388.0
2019-08-08 15:10:00,36.98,36.99,36.95,36.98,78912.0,26.9848,26.9921,26.9629,26.9848,78912.0
2019-08-08 15:15:00,36.98,37.01,36.97,36.97,84652.0,26.9848,27.0066,26.9775,26.9775,84652.0
2019-08-08 15:20:00,36.97,36.99,36.96,36.97,66540.0,26.9775,26.9921,26.9702,26.9775,66540.0
2019-08-08 15:25:00,36.97,37.0,36.96,36.98,107534.0,26.9775,26.9993,26.9702,26.9848,107534.0
2019-08-08 15:30:00,36.98,37.0,36.97,37.0,64226.0,26.9848,26.9993,26.9775,26.9993,64226.0
2019-08-08 15:35:00,37.0,37.04,36.98,37.04,175673.0,26.9993,27.0285,26.9848,27.0285,175673.0
2019-08-08 15:40:00,37.04,37.12,37.03,37.09,152304.0,27.0285,27.0869,27.0212,27.065,152304.0
2019-08-08 15:45:00,37.09,37.1,37.02,37.05,201643.0,27.065,27.0723,27.0139,27.0358,201643.0
2019-08-08 15:50:00,37.05,37.14,37.05,37.13,349611.0,27.0358,27.1015,27.0358,27.0942,349611.0
2019-08-08 15:55:00,37.14,37.2,37.13,37.17,319021.0,27.1015,27.1453,27.0942,27.1234,319021.0
2019-08-09 09:30:00,36.92,37.07,36.92,37.05,326833.0,26.941,27.0504,26.941,27.0358,326833.0
2019-08-09 09:35:00,37.06,37.11,36.98,37.11,194223.0,27.0431,27.0796,26.9848,27.0796,194223.0
2019-08-09 09:40:00,37.11,37.11,37.01,37.06,194659.0,27.0796,27.0796,27.0066,27.0431,194659.0
2019-08-09 09:45:00,37.06,37.11,37.04,37.05,199444.0,27.0431,27.0796,27.0285,27.0358,199444.0
2019-08-09 09:50:00,37.05,37.08,37.0,37.03,216975.0,27.0358,27.0577,26.9993,27.0212,216975.0
2019-08-09 09:55:00,37.04,37.04,36.93,36.93,103151.0,27.0285,27.0285,26.9483,26.9483,103151.0
2019-08-09 10:00:00,36.94,36.99,36.93,36.99,85775.0,26.9556,26.9921,26.9483,26.9921,85775.0
2019-08-09 10:05:00,36.99,37.01,36.94,36.95,104500.0,26.9921,27.0066,26.9556,26.9629,104500.0
2019-08-09 10:10:00,36.95,37.04,36.95,37.02,131144.0,26.9629,27.0285,26.9629,27.0139,131144.0
2019-08-09 10:15:00,37.02,37.05,36.96,36.96,119858.0,27.0139,27.0358,26.9702,26.9702,119858.0
2019-08-09 10:20:00,36.96,36.98,36.91,36.93,122980.0,26.9702,26.9848,26.9337,26.9483,122980.0
2019-08-09 10:25:00,36.92,36.95,36.86,36.87,100389.0,26.941,26.9629,26.8972,26.9045,100389.0
2019-08-09 10:30:00,36.87,36.9,36.82,36.83,78025.0,26.9045,26.9264,26.868,26.8753,78025.0
2019-08-09 10:35:00,36.83,36.87,36.82,36.85,136506.0,26.8753,26.9045,26.868,26.8899,136506.0
2019-08-09 10:40:00,36.86,36.86,36.81,36.85,98502.0,26.8972,26.8972,26.8607,26.8899,98502.0
2019-08-09 10:45:00,36.86,36.87,36.83,36.86,79602.0,26.8972,26.9045,26.8753,26.8972,79602.0
2019-08-09 10:50:00,36.86,36.91,36.86,36.89,88815.0,26.8972,26.9337,26.8972,26.9191,88815.0
2019-08-09 10:55:00,36.89,36.93,36.88,36.91,109462.0,26.9191,26.9483,26.9118,26.9337,109462.0
2019-08-09 11:00:00,36.91,36.92,36.87,36.88,72085.0,26.9337,26.941,26.9045,26.9118,72085.0
2019-08-09 11:05:00,36.89,36.91,36.84,36.84,74440.0,26.9191,26.9337,26.8826,26.8826,74440.0
2019-08-09 11:10:00,36.84,36.89,36.83,36.89,44063.0,26.8826,26.9191,26.8753,26.9191,44063.0
2019-08-09 11:15:00,36.88,36.91,36.85,36.89,63662.0,26.9118,26.9337,26.8899,26.9191,63662.0
2019-08-09 11:20:00,36.88,36.89,36.8,36.8,124122.0,26.9118,26.9191,26.8534,26.8534,124122.0
2019-08-09 11:25:00,36.8,36.84,36.75,36.78,190831.0,26.8534,26.8826,26.8169,26.8388,190831.0
2019-08-09 11:30:00,36.77,36.81,36.75,36.79,149504.0,26.8315,26.8607,26.8169,26.8461,149504.0
2019-08-09 11:35:00,36.79,36.83,36.78,36.79,39258.0,26.8461,26.8753,26.8388,26.8461,39258.0
2019-08-09 11:40:00,36.79,36.85,36.79,36.82,38080.0,26.8461,26.8899,26.8461,26.868,38080.0
2019-08-09 11:45:00,36.81,36.83,36.79,36.83,25895.0,26.8607,26.8753,26.8461,26.8753,25895.0
2019-08-09 11:50:00,36.84,36.86,36.82,36.83,48393.0,26.8826,26.8972,26.868,26.8753,48393.0
2019-08-09 11:55:00,36.83,36.86,36.8,36.85,69647.0,26.8753,26.8972,26.8534,26.8899,69647.0
2019-08-09 12:00:00,36.85,36.9,36.85,36.89,35834.0,26.8899,26.9264,26.8899,26.9191,35834.0
2019-08-09 12:05:00,36.89,36.9,36.87,36.89,57866.0,26.9191,26.9264,26.9045,26.9191,57866.0
2019-08-09 12:10:00,36.89,36.92,36.88,36.91,36535.0,26.9191,26.941,26.9118,26.9337,36535.0
2019-08-09 12:15:00,36.91,36.92,36.88,36.88,69762.0,26.9337,26.941,26.9118,26.9118,69762.0
2019-08-09 12:20:00,36.88,36.96,36.88,36.95,78952.0,26.9118,26.9702,26.9118,26.9629,78952.0
2019-08-09 12:25:00,36.94,36.97,36.92,36.94,74372.0,26.9556,26.9775,26.941,26.9556,74372.0
2019-08-09 12:30:00,36.95,36.96,36.92,36.93,62242.0,26.9629,26.9702,26.941,26.9483,62242.0
2019-08-09 12:35:00,36.93,36.94,36.89,36.91,65324.0,26.9483,26.9556,26.9191,26.9337,65324.0
2019-08-09 12:40:00,36.91,36.93,36.89,36.91,55827.0,26.9337,26.9483,26.9191,26.9337,55827.0
2019-08-09 12:45:00,36.9,36.93,36.88,36.9,55573.0,26.9264,26.9483,26.9118,26.9264,55573.0
2019-08-09 12:50:00,36.9,37.0,36.89,37.0,84690.0,26.9264,26.9993,26.9191,26.9993,84690.0
2019-08-09 12:55:00,37.0,37.03,36.94,36.94,173170.0,26.9993,27.0212,26.9556,26.9556,173170.0
2019-08-09 13:00:00,36.95,36.95,36.91,36.92,50117.0,26.9629,26.9629,26.9337,26.941,50117.0
2019-08-09 13:05:00,36.92,36.94,36.92,36.93,21893.0,26.941,26.9556,26.941,26.9483,21893.0
2019-08-09 13:10:00,36.93,36.96,36.91,36.95,44623.0,26.9483,26.9702,26.9337,26.9629,44623.0
2019-08-09 13:15:00,36.94,36.99,36.94,36.96,42351.0,26.9556,26.9921,26.9556,26.9702,42351.0
2019-08-09 13:20:00,36.96,36.98,36.93,36.94,28097.0,26.9702,26.9848,26.9483,26.9556,28097.0
2019-08-09 13:25:00,36.93,36.97,36.92,36.96,30676.0,26.9483,26.9775,26.941,26.9702,30676.0
2019-08-09 13:30:00,36.95,37.01,36.95,37.0,38991.0,26.9629,27.0066,26.9629,26.9993,38991.0
2019-08-09 13:35:00,37.01,37.01,36.97,36.98,29249.0,27.0066,27.0066,26.9775,26.9848,29249.0
2019-08-09 13:40:00,36.99,36.99,36.95,36.95,44426.0,26.9921,26.9921,26.9629,26.9629,44426.0
2019-08-09 13:45:00,36.96,36.96,36.92,36.95,35034.0,26.9702,26.9702,26.941,26.9629,35034.0
2019-08-09 13:50:00,36.95,36.96,36.94,36.95,30186.0,26.9629,26.9702,26.9556,26.9629,30186.0
2019-08-09 13:55:00,36.94,36.96,36.93,36.95,31311.0,26.9556,26.9702,26.9483,26.9629,31311.0
2019-08-09 14:00:00,36.95,36.96,36.93,36.95,43848.0,26.9629,26.9702,26.9483,26.9629,43848.0
2019-08-09 14:05:00,36.95,36.98,36.94,36.96,41391.0,26.9629,26.9848,26.9556,26.9702,41391.0
2019-08-09 14:10:00,36.97,36.98,36.95,36.96,21163.0,26.9775,26.9848,26.9629,26.9702,21163.0
2019-08-09 14:15:00,36.95,36.96,36.94,36.95,29961.0,26.9629,26.9702,26.9556,26.9629,29961.0
2019-08-09 14:20:00,36.94,36.96,36.93,36.94,23542.0,26.9556,26.9702,26.9483,26.9556,23542.0
2019-08-09 14:25:00,36.94,36.95,36.91,36.92,77946.0,26.9556,26.9629,26.9337,26.941,77946.0
2019-08-09 14:30:00,36.92,36.96,36.92,36.94,58446.0,26.941,26.9702,26.941,26.9556,58446.0
2019-08-09 14:35:00,36.94,36.95,36.92,36.95,30753.0,26.9556,26.9629,26.941,26.9629,30753.0
2019-08-09 14:40:00,36.95,36.96,36.94,36.94,30264.0,26.9629,26.9702,26.9556,26.9556,30264.0
2019-08-09 14:45:00,36.94,36.95,36.92,36.92,116397.0,26.9556,26.9629,26.941,26.941,116397.0
2019-08-09 14:50:00,36.91,36.93,36.9,36.91,40206.0,26.9337,26.9483,26.9264,26.9337,40206.0
2019-08-09 14:55:00,36.91,36.94,36.9,36.92,56649.0,26.9337,26.9556,26.9264,26.941,56649.0
2019-08-09 15:00:00,36.92,36.95,36.9,36.95,56437.0,26.941,26.9629,26.9264,26.9629,56437.0
2019-08-09 15:05:00,36.95,37.0,36.94,36.98,89905.0,26.9629,26.9993,26.9556,26.9848,89905.0
2019-08-09 15:10:00,36.98,36.99,36.95,36.98,64522.0,26.9848,26.9921,26.9629,26.9848,64522.0
2019-08-09 15:15:00,36.97,37.0,36.95,36.95,67893.0,26.9775,26.9993,26.9629,26.9629,67893.0
2019-08-09 15:20:00,36.95,36.96,36.93,36.94,78362.0,26.9629,26.9702,26.9483,26.9556,78362.0
2019-08-09 15:25:00,36.95,36.96,36.92,36.93,43843.0,26.9629,26.9702,26.941,26.9483,43843.0
2019-08-09 15:30:00,36.93,36.96,36.91,36.94,56222.0,26.9483,26.9702,26.9337,26.9556,56222.0
2019-08-09 15:35:00,36.95,36.95,36.92,36.93,81570.0,26.9629,26.9629,26.941,26.9483,81570.0
2019-08-09 15:40:00,36.94,36.94,36.88,36.92,134146.0,26.9556,26.9556,26.9118,26.941,134146.0
2019-08-09 15:45:00,36.92,36.95,36.91,36.94,75580.0,26.941,26.9629,26.9337,26.9556,75580.0
2019-08-09 15:50:00,36.94,36.95,36.88,36.88,127754.0,26.9556,26.9629,26.9118,26.9118,127754.0
2019-08-09 15:55:00,36.89,36.89,36.8,36.81,276140.0,26.9191,26.9191,26.8534,26.8607,276140.0
2019-08-12 09:30:00,36.86,36.91,36.63,36.73,712854.0,26.8972,26.9337,26.7294,26.8023,712854.0
2019-08-12 09:35:00,36.73,36.82,36.67,36.76,158535.0,26.8023,26.868,26.7585,26.8242,158535.0
2019-08-12 09:40:00,36.77,36.84,36.75,36.78,70583.0,26.8315,26.8826,26.8169,26.8388,70583.0
2019-08-12 09:45:00,36.78,36.84,36.75,36.79,163273.0,26.8388,26.8826,26.8169,26.8461,163273.0
2019-08-12 09:50:00,36.8,36.85,36.76,36.82,67748.0,26.8534,26.8899,26.8242,26.868,67748.0
2019-08-12 09:55:00,36.82,36.88,36.81,36.85,74298.0,26.868,26.9118,26.8607,26.8899,74298.0
2019-08-12 10:00:00,36.85,36.89,36.81,36.85,64398.0,26.8899,26.9191,26.8607,26.8899,64398.0
2019-08-12 10:05:00,36.85,36.86,36.81,36.84,75523.0,26.8899,26.8972,26.8607,26.8826,75523.0
2019-08-12 10:10:00,36.84,36.88,36.82,36.87,193906.0,26.8826,26.9118,26.868,26.9045,193906.0
2019-08-12 10:15:00,36.87,36.9,36.84,36.89,86968.0,26.9045,26.9264,26.8826,26.9191,86968.0
2019-08-12 10:20:00,36.89,36.92,36.87,36.91,39692.0,26.9191,26.941,26.9045,26.9337,39692.0
2019-08-12 10:25:00,36.91,36.94,36.9,36.92,55426.0,26.9337,26.9556,26.9264,26.941,55426.0
2019-08-12 10:30:00,36.91,36.92,36.82,36.82,65607.0,26.9337,26.941,26.868,26.868,65607.0
2019-08-12 10:35:00,36.82,36.84,36.78,36.84,94357.0,26.868,26.8826,26.8388,26.8826,94357.0
2019-08-12 10:40:00,36.84,36.86,36.81,36.82,59238.0,26.8826,26.8972,26.8607,26.868,59238.0
2019-08-12 10:45:00,36.81,36.84,36.8,36.83,65044.0,26.8607,26.8826,26.8534,26.8753,65044.0
2019-08-12 10:50:00,36.83,36.87,36.82,36.87,62630.0,26.8753,26.9045,26.868,26.9045,62630.0
2019-08-12 10:55:00,36.87,36.87,36.84,36.85,43011.0,26.9045,26.9045,26.8826,26.8899,43011.0
2019-08-12 11:00:00,36.85,36.86,36.83,36.84,39523.0,26.8899,26.8972,26.8753,26.8826,39523.0
2019-08-12 11:05:00,36.86,36.86,36.8,36.81,68434.0,26.8972,26.8972,26.8534,26.8607,68434.0
2019-08-12 11:10:00,36.81,36.81,36.72,36.74,132949.0,26.8607,26.8607,26.795,26.8096,132949.0
2019-08-12 11:15:00,36.73,36.77,36.72,36.74,80483.0,26.8023,26.8315,26.795,26.8096,80483.0
2019-08-12 11:20:00,36.73,36.76,36.71,36.73,45961.0,26.8023,26.8242,26.7877,26.8023,45961.0
2019-08-12 11:25:00,36.73,36.74,36.67,36.68,98803.0,26.8023,26.8096,26.7585,26.7658,98803.0
2019-08-12 11:30:00,36.69,36.7,36.59,36.6,144041.0,26.7731,26.7804,26.7002,26.7075,144041.0
2019-08-12 11:35:00,36.6,36.65,36.58,36.59,67321.0,26.7075,26.744,26.6929,26.7002,67321.0
2019-08-12 11:40:00,36.6,36.62,36.58,36.61,64545.0,26.7075,26.7221,26.6929,26.7148,64545.0
2019-08-12 11:45:00,36.62,36.7,36.61,36.68,31957.0,26.7221,26.7804,26.7148,26.7658,31957.0
2019-08-12 11:50:00,36.69,36.72,36.68,36.71,30066.0,26.7731,26.795,26.7658,26.7877,30066.0
2019-08-12 11:55:00,36.7,36.71,36.65,36.69,35050.0,26.7804,26.7877,26.744,26.7731,35050.0
2019-08-12 12:00:00,36.68,36.69,36.6,36.61,45078.0,26.7658,26.7731,26.7075,26.7148,45078.0
2019-08-12 12:05:00,36.61,36.67,36.6,36.65,24300.0,26.7148,26.7585,26.7075,26.744,24300.0
2019-08-12 12:10:00,36.65,36.69,36.65,36.66,27405.0,26.744,26.7731,26.744,26.7512,27405.0
2019-08-12 12:15:00,36.66,36.69,36.65,36.69,21469.0,26.7512,26.7731,26.744,26.7731,21469.0
2019-08-12 12:20:00,36.7,36.73,36.68,36.7,12548.0,26.7804,26.8023,26.7658,26.7804,12548.0
2019-08-12 12:25:00,36.69,36.71,36.67,36.68,59434.0,26.7731,26.7877,26.7585,26.7658,59434.0
2019-08-12 12:30:00,36.67,36.68,36.66,36.66,19402.0,26.7585,26.7658,26.7512,26.7512,19402.0
2019-08-12 12:35:00,36.67,36.7,36.66,36.7,30427.0,26.7585,26.7804,26.7512,26.7804,30427.0
2019-08-12 12:40:00,36.69,36.7,36.65,36.66,35680.0,26.7731,26.7804,26.744,26.7512,35680.0
2019-08-12 12:45:00,36.66,36.7,36.65,36.7,23931.0,26.7512,26.7804,26.744,26.7804,23931.0
2019-08-12 12:50:00,36.7,36.73,36.7,36.72,67605.0,26.7804,26.8023,26.7804,26.795,67605.0
2019-08-12 12:55:00,36.72,36.74,36.71,36.73,21941.0,26.795,26.8096,26.7877,26.8023,21941.0
2019-08-12 13:00:00,36.73,36.75,36.71,36.73,13383.0,26.8023,26.8169,26.7877,26.8023,13383.0
2019-08-12 13:05:00,36.74,36.75,36.7,36.71,52326.0,26.8096,26.8169,26.7804,26.7877,52326.0
2019-08-12 13:10:00,36.71,36.72,36.69,36.71,40764.0,26.7877,26.795,26.7731,26.7877,40764.0
2019-08-12 13:15:00,36.72,36.74,36.7,36.72,30237.0,26.795,26.8096,26.7804,26.795,30237.0
2019-08-12 13:20:00,36.72,36.72,36.69,36.7,25315.0,26.795,26.795,26.7731,26.7804,25315.0
2019-08-12 13:25:00,36.7,36.74,36.69,36.74,18475.0,26.7804,26.8096,26.7731,26.8096,18475.0
2019-08-12 13:30:00,36.73,36.74,36.71,36.74,17532.0,26.8023,26.8096,26.7877,26.8096,17532.0
2019-08-12 13:35:00,36.73,36.74,36.7,36.71,28366.0,26.8023,26.8096,26.7804,26.7877,28366.0
2019-08-12 13:40:00,36.71,36.71,36.68,36.68,25631.0,26.7877,26.7877,26.7658,26.7658,25631.0
2019-08-12 13:45:00,36.69,36.69,36.66,36.69,31294.0,26.7731,26.7731,26.7512,26.7731,31294.0
2019-08-12 13:50:00,36.69,36.7,36.67,36.69,23083.0,26.7731,26.7804,26.7585,26.7731,23083.0
2019-08-12 13:55:00,36.68,36.7,36.67,36.69,18314.0,26.7658,26.7804,26.7585,26.7731,18314.0
2019-08-12 14:00:00,36.69,36.71,36.67,36.69,24043.0,26.7731,26.7877,26.7585,26.7731,24043.0
2019-08-12 14:05:00,36.69,36.72,36.68,36.71,25050.0,26.7731,26.795,26.7658,26.7877,25050.0
2019-08-12 14:10:00,36.71,36.75,36.7,36.74,54694.0,26.7877,26.8169,26.7804,26.8096,54694.0
2019-08-12 14:15:00,36.74,36.74,36.7,36.71,23729.0,26.8096,26.8096,26.7804,26.7877,23729.0
2019-08-12 14:20:00,36.7,36.73,36.7,36.71,29078.0,26.7804,26.8023,26.7804,26.7877,29078.0
2019-08-12 14:25:00,36.72,36.73,36.7,36.71,32945.0,26.795,26.8023,26.7804,26.7877,32945.0
2019-08-12 14:30:00,36.7,36.73,36.67,36.69,51758.0,26.7804,26.8023,26.7585,26.7731,51758.0
2019-08-12 14:35:00,36.68,36.69,36.66,36.68,27868.0,26.7658,26.7731,26.7512,26.7658,27868.0
2019-08-12 14:40:00,36.67,36.68,36.62,36.63,51916.0,26.7585,26.7658,26.7221,26.7294,51916.0
2019-08-12 14:45:00,36.63,36.64,36.61,36.62,30040.0,26.7294,26.7367,26.7148,26.7221,30040.0
2019-08-12 14:50:00,36.62,36.64,36.61,36.63,43569.0,26.7221,26.7367,26.7148,26.7294,43569.0
2019-08-12 14:55:00,36.63,36.66,36.61,36.64,47694.0,26.7294,26.7512,26.7148,26.7367,47694.0
2019-08-12 15:00:00,36.64,36.69,36.63,36.67,39233.0,26.7367,26.7731,26.7294,26.7585,39233.0
2019-08-12 15:05:00,36.68,36.7,36.65,36.68,36399.0,26.7658,26.7804,26.744,26.7658,36399.0
2019-08-12 15:10:00,36.68,36.68,36.66,36.67,30608.0,26.7658,26.7658,26.7512,26.7585,30608.0
2019-08-12 15:15:00,36.67,36.68,36.67,36.67,10089.0,26.7585,26.7658,26.7585,26.7585,10089.0
2019-08-12 15:20:00,36.68,36.68,36.66,36.66,5262.0,26.7658,26.7658,26.7512,26.7512,5262.0
2019-08-12 15:25:00,36.66,36.71,36.66,36.69,2600.0,26.7512,26.7877,26.7512,26.7731,2600.0
2019-08-12 15:30:00,36.7,36.7,36.69,36.7,300.0,26.7804,26.7804,26.7731,26.7804,300.0
2019-08-12 15:35:00,36.7,36.7,36.7,36.7,0.0,26.7804,26.7804,26.7804,26.7804,0.0
2019-08-12 15:40:00,36.7,36.71,36.69,36.7,4310.0,26.7804,26.7877,26.7731,26.7804,4310.0
2019-08-12 15:45:00,36.7,36.71,36.67,36.67,20231.0,26.7804,26.7877,26.7585,26.7585,20231.0
2019-08-12 15:50:00,36.67,36.69,36.64,36.66,48818.0,26.7585,26.7731,26.7367,26.7512,48818.0
2019-08-12 15:55:00,36.65,36.68,36.63,36.67,74906.0,26.744,26.7658,26.7294,26.7585,74906.0
2019-08-13 09:30:00,36.6,36.63,36.52,36.57,154113.0,26.7075,26.7294,26.6491,26.6856,154113.0
2019-08-13 09:35:00,36.57,36.72,36.55,36.71,142703.0,26.6856,26.795,26.671,26.7877,142703.0
2019-08-13 09:40:00,36.71,36.72,36.64,36.72,78300.0,26.7877,26.795,26.7367,26.795,78300.0
2019-08-13 09:45:00,36.72,37.12,36.67,37.03,292155.0,26.795,27.0869,26.7585,27.0212,292155.0
2019-08-13 09:50:00,37.03,37.12,36.94,37.04,212162.0,27.0212,27.0869,26.9556,27.0285,212162.0
2019-08-13 09:55:00,37.06,37.16,37.05,37.1,130163.0,27.0431,27.1161,27.0358,27.0723,130163.0
2019-08-13 10:00:00,37.1,37.15,36.98,37.02,128739.0,27.0723,27.1088,26.9848,27.0139,128739.0
2019-08-13 10:05:00,37.02,37.05,36.97,37.02,67789.0,27.0139,27.0358,26.9775,27.0139,67789.0
2019-08-13 10:10:00,37.03,37.08,36.97,37.01,97555.0,27.0212,27.0577,26.9775,27.0066,97555.0
2019-08-13 10:15:00,37.02,37.18,37.01,37.18,99496.0,27.0139,27.1307,27.0066,27.1307,99496.0
2019-08-13 10:20:00,37.18,37.23,37.15,37.21,150655.0,27.1307,27.1672,27.1088,27.1526,150655.0
2019-08-13 10:25:00,37.21,37.3,37.2,37.23,122182.0,27.1526,27.2183,27.1453,27.1672,122182.0
2019-08-13 10:30:00,37.23,37.27,37.17,37.19,146094.0,27.1672,27.1964,27.1234,27.138,146094.0
2019-08-13 10:35:00,37.19,37.2,37.1,37.1,87377.0,27.138,27.1453,27.0723,27.0723,87377.0
2019-08-13 10:40:00,37.11,37.12,37.03,37.04,93453.0,27.0796,27.0869,27.0212,27.0285,93453.0
2019-08-13 10:45:00,37.05,37.08,36.99,37.01,78882.0,27.0358,27.0577,26.9921,27.0066,78882.0
2019-08-13 10:50:00,37.01,37.13,36.99,37.1,64817.0,27.0066,27.0942,26.9921,27.0723,64817.0
2019-08-13 10:55:00,37.11,37.13,37.04,37.06,72994.0,27.0796,27.0942,27.0285,27.0431,72994.0
2019-08-13 11:00:00,37.05,37.09,37.02,37.09,90484.0,27.0358,27.065,27.0139,27.065,90484.0
2019-08-13 11:05:00,37.08,37.17,37.06,37.16,76756.0,27.0577,27.1234,27.0431,27.1161,76756.0
2019-08-13 11:10:00,37.16,37.23,37.15,37.23,72460.0,27.1161,27.1672,27.1088,27.1672,72460.0
2019-08-13 11:15:00,37.23,37.25,37.1,37.12,130327.0,27.1672,27.1818,27.0723,27.0869,130327.0
2019-08-13 11:20:00,37.13,37.14,37.08,37.11,111278.0,27.0942,27.1015,27.0577,27.0796,111278.0
2019-08-13 11:25:00,37.11,37.15,37.08,37.13,117405.0,27.0796,27.1088,27.0577,27.0942,117405.0
2019-08-13 11:30:00,37.12,37.13,37.05,37.05,200511.0,27.0869,27.0942,27.0358,27.0358,200511.0
2019-08-13 11:35:00,37.06,37.18,37.05,37.16,98810.0,27.0431,27.1307,27.0358,27.1161,98810.0
2019-08-13 11:40:00,37.16,37.22,37.15,37.22,38195.0,27.1161,27.1599,27.1088,27.1599,38195.0
2019-08-13 11:45:00,37.21,37.24,37.2,37.23,37511.0,27.1526,27.1745,27.1453,27.1672,37511.0
2019-08-13 11:50:00,37.24,37.25,37.18,37.23,66129.0,27.1745,27.1818,27.1307,27.1672,66129.0
2019-08-13 11:55:00,37.23,37.24,37.18,37.23,68125.0,27.1672,27.1745,27.1307,27.1672,68125.0
2019-08-13 12:00:00,37.23,37.25,37.2,37.21,46817.0,27.1672,27.1818,27.1453,27.1526,46817.0
2019-08-13 12:05:00,37.2,37.23,37.19,37.19,67924.0,27.1453,27.1672,27.138,27.138,67924.0
2019-08-13 12:10:00,37.2,37.25,37.19,37.24,32493.0,27.1453,27.1818,27.138,27.1745,32493.0
2019-08-13 12:15:00,37.25,37.25,37.23,37.23,40124.0,27.1818,27.1818,27.1672,27.1672,40124.0
2019-08-13 12:20:00,37.24,37.26,37.22,37.26,62536.0,27.1745,27.1891,27.1599,27.1891,62536.0
2019-08-13 12:25:00,37.26,37.26,37.21,37.22,67976.0,27.1891,27.1891,27.1526,27.1599,67976.0
2019-08-13 12:30:00,37.22,37.22,37.18,37.19,44788.0,27.1599,27.1599,27.1307,27.138,44788.0
2019-08-13 12:35:00,37.19,37.22,37.18,37.22,28206.0,27.138,27.1599,27.1307,27.1599,28206.0
2019-08-13 12:40:00,37.23,37.25,37.22,37.23,35419.0,27.1672,27.1818,27.1599,27.1672,35419.0
2019-08-13 12:45:00,37.23,37.25,37.22,37.25,51055.0,27.1672,27.1818,27.1599,27.1818,51055.0
2019-08-13 12:50:00,37.24,37.26,37.23,37.25,92715.0,27.1745,27.1891,27.1672,27.1818,92715.0
2019-08-13 12:55:00,37.25,37.29,37.24,37.29,52223.0,27.1818,27.211,27.1745,27.211,52223.0
2019-08-13 13:00:00,37.28,37.29,37.23,37.27,68572.0,27.2037,27.211,27.1672,27.1964,68572.0
2019-08-13 13:05:00,37.27,37.28,37.25,37.26,36837.0,27.1964,27.2037,27.1818,27.1891,36837.0
2019-08-13 13:10:00,37.27,37.27,37.25,37.26,32685.0,27.1964,27.1964,27.1818,27.1891,32685.0
2019-08-13 13:15:00,37.26,37.27,37.19,37.21,97734.0,27.1891,27.1964,27.138,27.1526,97734.0
2019-08-13 13:20:00,37.22,37.28,37.2,37.23,47436.0,27.1599,27.2037,27.1453,27.1672,47436.0
2019-08-13 13:25:00,37.24,37.25,37.2,37.24,24424.0,27.1745,27.1818,27.1453,27.1745,24424.0
2019-08-13 13:30:00,37.24,37.25,37.21,37.22,22239.0,27.1745,27.1818,27.1526,27.1599,22239.0
2019-08-13 13:35:00,37.23,37.25,37.2,37.2,24219.0,27.1672,27.1818,27.1453,27.1453,24219.0
2019-08-13 13:40:00,37.2,37.22,37.2,37.2,28921.0,27.1453,27.1599,27.1453,27.1453,28921.0
2019-08-13 13:45:00,37.21,37.24,37.2,37.21,22717.0,27.1526,27.1745,27.1453,27.1526,22717.0
2019-08-13 13:50:00,37.22,37.22,37.2,37.2,27334.0,27.1599,27.1599,27.1453,27.1453,27334.0
2019-08-13 13:55:00,37.21,37.24,37.19,37.23,44041.0,27.1526,27.1745,27.138,27.1672,44041.0
2019-08-13 14:00:00,37.24,37.27,37.23,37.27,39015.0,27.1745,27.1964,27.1672,27.1964,39015.0
2019-08-13 14:05:00,37.27,37.28,37.23,37.23,41692.0,27.1964,27.2037,27.1672,27.1672,41692.0
2019-08-13 14:10:00,37.23,37.25,37.23,37.25,21146.0,27.1672,27.1818,27.1672,27.1818,21146.0
2019-08-13 14:15:00,37.25,37.26,37.23,37.25,48890.0,27.1818,27.1891,27.1672,27.1818,48890.0
2019-08-13 14:20:00,37.25,37.26,37.21,37.22,38309.0,27.1818,27.1891,27.1526,27.1599,38309.0
2019-08-13 14:25:00,37.22,37.28,37.22,37.28,138213.0,27.1599,27.2037,27.1599,27.2037,138213.0
2019-08-13 14:30:00,37.28,37.32,37.26,37.3,77851.0,27.2037,27.2329,27.1891,27.2183,77851.0
2019-08-13 14:35:00,37.31,37.33,37.28,37.33,88033.0,27.2256,27.2402,27.2037,27.2402,88033.0
2019-08-13 14:40:00,37.33,37.34,37.32,37.33,73844.0,27.2402,27.2475,27.2329,27.2402,73844.0
2019-08-13 14:45:00,37.32,37.33,37.28,37.29,32120.0,27.2329,27.2402,27.2037,27.211,32120.0
2019-08-13 14:50:00,37.29,37.31,37.27,37.28,37716.0,27.211,27.2256,27.1964,27.2037,37716.0
2019-08-13 14:55:00,37.28,37.29,37.26,37.27,66304.0,27.2037,27.211,27.1891,27.1964,66304.0
2019-08-13 15:00:00,37.28,37.29,37.25,37.27,57059.0,27.2037,27.211,27.1818,27.1964,57059.0
2019-08-13 15:05:00,37.27,37.29,37.24,37.28,52541.0,27.1964,27.211,27.1745,27.2037,52541.0
2019-08-13 15:10:00,37.27,37.29,37.25,37.26,39063.0,27.1964,27.211,27.1818,27.1891,39063.0
2019-08-13 15:15:00,37.26,37.28,37.25,37.25,40161.0,27.1891,27.2037,27.1818,27.1818,40161.0
2019-08-13 15:20:00,37.26,37.27,37.23,37.27,41021.0,27.1891,27.1964,27.1672,27.1964,41021.0
2019-08-13 15:25:00,37.26,37.27,37.25,37.26,34733.0,27.1891,27.1964,27.1818,27.1891,34733.0
2019-08-13 15:30:00,37.26,37.26,37.22,37.23,95209.0,27.1891,27.1891,27.1599,27.1672,95209.0
2019-08-13 15:35:00,37.24,37.27,37.23,37.27,88297.0,27.1745,27.1964,27.1672,27.1964,88297.0
2019-08-13 15:40:00,37.26,37.27,37.23,37.24,65027.0,27.1891,27.1964,27.1672,27.1745,65027.0
2019-08-13 15:45:00,37.24,37.25,37.22,37.24,84904.0,27.1745,27.1818,27.1599,27.1745,84904.0
2019-08-13 15:50:00,37.24,37.27,37.22,37.26,113713.0,27.1745,27.1964,27.1599,27.1891,113713.0
2019-08-13 15:55:00,37.26,37.27,37.2,37.2,231594.0,27.1891,27.1964,27.1453,27.1453,231594.0
2019-08-14 09:30:00,36.42,36.47,36.36,36.37,362591.0,26.5761,26.6126,26.5323,26.5396,362591.0
2019-08-14 09:35:00,36.37,36.42,36.35,36.42,160792.0,26.5396,26.5761,26.525,26.5761,160792.0
2019-08-14 09:40:00,36.42,36.43,36.35,36.38,93615.0,26.5761,26.5834,26.525,26.5469,93615.0
2019-08-14 09:45:00,36.37,36.37,36.27,36.33,159490.0,26.5396,26.5396,26.4667,26.5104,159490.0
2019-08-14 09:50:00,36.32,36.44,36.3,36.43,126226.0,26.5031,26.5907,26.4886,26.5834,126226.0
2019-08-14 09:55:00,36.43,36.43,36.37,36.39,57264.0,26.5834,26.5834,26.5396,26.5542,57264.0
2019-08-14 10:00:00,36.39,36.39,36.21,36.23,159574.0,26.5542,26.5542,26.4229,26.4375,159574.0
2019-08-14 10:05:00,36.24,36.31,36.23,36.28,132675.0,26.4448,26.4958,26.4375,26.474,132675.0
2019-08-14 10:10:00,36.29,36.29,36.2,36.21,136285.0,26.4813,26.4813,26.4156,26.4229,136285.0
2019-08-14 10:15:00,36.21,36.25,36.2,36.22,81224.0,26.4229,26.4521,26.4156,26.4302,81224.0
2019-08-14 10:20:00,36.23,36.29,36.22,36.28,110251.0,26.4375,26.4813,26.4302,26.474,110251.0
2019-08-14 10:25:00,36.28,36.36,36.27,36.35,89317.0,26.474,26.5323,26.4667,26.525,89317.0
2019-08-14 10:30:00,36.35,36.4,36.3,36.38,76791.0,26.525,26.5615,26.4886,26.5469,76791.0
2019-08-14 10:35:00,36.39,36.4,36.3,36.3,58691.0,26.5542,26.5615,26.4886,26.4886,58691.0
2019-08-14 10:40:00,36.3,36.41,36.27,36.4,142298.0,26.4886,26.5688,26.4667,26.5615,142298.0
2019-08-14 10:45:00,36.39,36.4,36.3,36.32,84694.0,26.5542,26.5615,26.4886,26.5031,84694.0
2019-08-14 10:50:00,36.32,36.38,36.3,36.38,67467.0,26.5031,26.5469,26.4886,26.5469,67467.0
2019-08-14 10:55:00,36.37,36.43,36.35,36.38,86169.0,26.5396,26.5834,26.525,26.5469,86169.0
2019-08-14 11:00:00,36.38,36.39,36.28,36.28,114938.0,26.5469,26.5542,26.474,26.474,114938.0
2019-08-14 11:05:00,36.28,36.34,36.26,36.3,89145.0,26.474,26.5177,26.4594,26.4886,89145.0
2019-08-14 11:10:00,36.3,36.31,36.23,36.23,176983.0,26.4886,26.4958,26.4375,26.4375,176983.0
2019-08-14 11:15:00,36.23,36.26,36.2,36.24,181991.0,26.4375,26.4594,26.4156,26.4448,181991.0
2019-08-14 11:20:00,36.24,36.32,36.23,36.32,149454.0,26.4448,26.5031,26.4375,26.5031,149454.0
2019-08-14 11:25:00,36.32,36.37,36.28,36.37,166562.0,26.5031,26.5396,26.474,26.5396,166562.0
2019-08-14 11:30:00,36.37,36.44,36.35,36.41,190797.0,26.5396,26.5907,26.525,26.5688,190797.0
2019-08-14 11:35:00,36.42,36.43,36.36,36.4,64964.0,26.5761,26.5834,26.5323,26.5615,64964.0
2019-08-14 11:40:00,36.41,36.41,36.26,36.28,254877.0,26.5688,26.5688,26.4594,26.474,254877.0
2019-08-14 11:45:00,36.27,36.28,36.18,36.2,115808.0,26.4667,26.474,26.401,26.4156,115808.0
2019-08-14 11:50:00,36.2,36.23,36.18,36.21,101190.0,26.4156,26.4375,26.401,26.4229,101190.0
2019-08-14 11:55:00,36.21,36.25,36.2,36.23,92725.0,26.4229,26.4521,26.4156,26.4375,92725.0
2019-08-14 12:00:00,36.24,36.24,36.18,36.19,92659.0,26.4448,26.4448,26.401,26.4083,92659.0
2019-08-14 12:05:00,36.18,36.21,36.15,36.17,103100.0,26.401,26.4229,26.3791,26.3937,103100.0
2019-08-14 12:10:00,36.16,36.21,36.15,36.21,43008.0,26.3864,26.4229,26.3791,26.4229,43008.0
2019-08-14 12:15:00,36.2,36.23,36.17,36.21,39687.0,26.4156,26.4375,26.3937,26.4229,39687.0
2019-08-14 12:20:00,36.21,36.24,36.2,36.22,47588.0,26.4229,26.4448,26.4156,26.4302,47588.0
2019-08-14 12:25:00,36.23,36.25,36.22,36.25,33518.0,26.4375,26.4521,26.4302,26.4521,33518.0
2019-08-14 12:30:00,36.24,36.28,36.24,36.28,50184.0,26.4448,26.474,26.4448,26.474,50184.0
2019-08-14 12:35:00,36.27,36.29,36.22,36.23,47885.0,26.4667,26.4813,26.4302,26.4375,47885.0
2019-08-14 12:40:00,36.24,36.26,36.22,36.22,39894.0,26.4448,26.4594,26.4302,26.4302,39894.0
2019-08-14 12:45:00,36.22,36.23,36.2,36.2,62855.0,26.4302,26.4375,26.4156,26.4156,62855.0
2019-08-14 12:50:00,36.2,36.22,36.19,36.19,48234.0,26.4156,26.4302,26.4083,26.4083,48234.0
2019-08-14 12:55:00,36.19,36.2,36.16,36.16,47620.0,26.4083,26.4156,26.3864,26.3864,47620.0
2019-08-14 13:00:00,36.16,36.2,36.15,36.18,40846.0,26.3864,26.4156,26.3791,26.401,40846.0
2019-08-14 13:05:00,36.18,36.22,36.16,36.2,36229.0,26.401,26.4302,26.3864,26.4156,36229.0
2019-08-14 13:10:00,36.21,36.24,36.18,36.23,43695.0,26.4229,26.4448,26.401,26.4375,43695.0
2019-08-14 13:15:00,36.24,36.24,36.19,36.21,53912.0,26.4448,26.4448,26.4083,26.4229,53912.0
2019-08-14 13:20:00,36.2,36.27,36.2,36.25,94277.0,26.4156,26.4667,26.4156,26.4521,94277.0
2019-08-14 13:25:00,36.25,36.32,36.25,36.31,98309.0,26.4521,26.5031,26.4521,26.4958,98309.0
2019-08-14 13:30:00,36.31,36.35,36.29,36.3,52198.0,26.4958,26.525,26.4813,26.4886,52198.0
2019-08-14 13:35:00,36.3,36.31,36.28,36.29,51696.0,26.4886,26.4958,26.474,26.4813,51696.0
2019-08-14 13:40:00,36.29,36.31,36.28,36.29,57479.0,26.4813,26.4958,26.474,26.4813,57479.0
2019-08-14 13:45:00,36.29,36.29,36.27,36.27,46494.0,26.4813,26.4813,26.4667,26.4667,46494.0
2019-08-14 13:50:00,36.28,36.28,36.25,36.26,73582.0,26.474,26.474,26.4521,26.4594,73582.0
2019-08-14 13:55:00,36.25,36.28,36.25,36.26,53705.0,26.4521,26.474,26.4521,26.4594,53705.0
2019-08-14 14:00:00,36.27,36.29,36.27,36.27,53446.0,26.4667,26.4813,26.4667,26.4667,53446.0
2019-08-14 14:05:00,36.26,36.28,36.25,36.26,44222.0,26.4594,26.474,26.4521,26.4594,44222.0
2019-08-14 14:10:00,36.27,36.3,36.26,36.3,33031.0,26.4667,26.4886,26.4594,26.4886,33031.0
2019-08-14 14:15:00,36.3,36.33,36.29,36.32,75882.0,26.4886,26.5104,26.4813,26.5031,75882.0
2019-08-14 14:20:00,36.31,36.32,36.29,36.3,72025.0,26.4958,26.5031,26.4813,26.4886,72025.0
2019-08-14 14:25:00,36.31,36.33,36.3,36.31,44165.0,26.4958,26.5104,26.4886,26.4958,44165.0
2019-08-14 14:30:00,36.31,36.34,36.27,36.28,44965.0,26.4958,26.5177,26.4667,26.474,44965.0
2019-08-14 14:35:00,36.28,36.3,36.26,36.26,33635.0,26.474,26.4886,26.4594,26.4594,33635.0
2019-08-14 14:40:00,36.26,36.26,36.22,36.24,90679.0,26.4594,26.4594,26.4302,26.4448,90679.0
2019-08-14 14:45:00,36.24,36.26,36.19,36.2,133957.0,26.4448,26.4594,26.4083,26.4156,133957.0
2019-08-14 14:50:00,36.2,36.25,36.2,36.23,84270.0,26.4156,26.4521,26.4156,26.4375,84270.0
2019-08-14 14:55:00,36.23,36.26,36.23,36.25,80978.0,26.4375,26.4594,26.4375,26.4521,80978.0
2019-08-14 15:00:00,36.24,36.35,36.22,36.33,72164.0,26.4448,26.525,26.4302,26.5104,72164.0
2019-08-14 15:05:00,36.34,36.34,36.29,36.32,44252.0,26.5177,26.5177,26.4813,26.5031,44252.0
2019-08-14 15:10:00,36.31,36.32,36.26,36.27,55061.0,26.4958,26.5031,26.4594,26.4667,55061.0
2019-08-14 15:15:00,36.27,36.28,36.23,36.24,60912.0,26.4667,26.474,26.4375,26.4448,60912.0
2019-08-14 15:20:00,36.25,36.25,36.18,36.19,123115.0,26.4521,26.4521,26.401,26.4083,123115.0
2019-08-14 15:25:00,36.19,36.32,36.18,36.29,107639.0,26.4083,26.5031,26.401,26.4813,107639.0
2019-08-14 15:30:00,36.28,36.28,36.22,36.25,91320.0,26.474,26.474,26.4302,26.4521,91320.0
2019-08-14 15:35:00,36.26,36.28,36.24,36.27,100199.0,26.4594,26.474,26.4448,26.4667,100199.0
2019-08-14 15:40:00,36.27,36.3,36.23,36.27,89382.0,26.4667,26.4886,26.4375,26.4667,89382.0
2019-08-14 15:45:00,36.27,36.3,36.25,36.25,102218.0,26.4667,26.4886,26.4521,26.4521,102218.0
2019-08-14 15:50:00,36.26,36.31,36.25,36.3,177309.0,26.4594,26.4958,26.4521,26.4886,177309.0
2019-08-14 15:55:00,36.3,36.31,36.25,36.25,288407.0,26.4886,26.4958,26.4521,26.4521,288407.0
2019-08-15 09:30:00,35.92,36.01,35.87,36.0,399130.0,26.2113,26.2769,26.1748,26.2696,399130.0
2019-08-15 09:35:00,35.99,35.99,35.79,35.8,178692.0,26.2623,26.2623,26.1164,26.1237,178692.0
2019-08-15 09:40:00,35.79,35.87,35.72,35.87,240577.0,26.1164,26.1748,26.0653,26.1748,240577.0
2019-08-15 09:45:00,35.87,35.95,35.82,35.91,256629.0,26.1748,26.2332,26.1383,26.204,256629.0
2019-08-15 09:50:00,35.91,36.02,35.88,36.01,403630.0,26.204,26.2842,26.1821,26.2769,403630.0
2019-08-15 09:55:00,36.01,36.03,35.93,35.97,165976.0,26.2769,26.2915,26.2186,26.2477,165976.0
2019-08-15 10:00:00,35.96,36.01,35.9,35.9,125765.0,26.2404,26.2769,26.1967,26.1967,125765.0
2019-08-15 10:05:00,35.91,35.92,35.84,35.88,162229.0,26.204,26.2113,26.1529,26.1821,162229.0
2019-08-15 10:10:00,35.88,35.97,35.88,35.92,99081.0,26.1821,26.2477,26.1821,26.2113,99081.0
2019-08-15 10:15:00,35.91,35.93,35.86,35.91,129992.0,26.204,26.2186,26.1675,26.204,129992.0
2019-08-15 10:20:00,35.91,36.0,35.9,35.98,104412.0,26.204,26.2696,26.1967,26.255,104412.0
2019-08-15 10:25:00,35.97,35.99,35.91,35.91,109343.0,26.2477,26.2623,26.204,26.204,109343.0
2019-08-15 10:30:00,35.91,35.91,35.85,35.88,145194.0,26.204,26.204,26.1602,26.1821,145194.0
2019-08-15 10:35:00,35.88,35.92,35.86,35.88,134457.0,26.1821,26.2113,26.1675,26.1821,134457.0
2019-08-15 10:40:00,35.88,35.89,35.85,35.87,140501.0,26.1821,26.1894,26.1602,26.1748,140501.0
2019-08-15 10:45:00,35.86,35.9,35.84,35.87,112900.0,26.1675,26.1967,26.1529,26.1748,112900.0
2019-08-15 10:50:00,35.87,35.93,35.86,35.92,68502.0,26.1748,26.2186,26.1675,26.2113,68502.0
2019-08-15 10:55:00,35.92,35.94,35.86,35.86,53343.0,26.2113,26.2259,26.1675,26.1675,53343.0
2019-08-15 11:00:00,35.86,35.88,35.82,35.84,147500.0,26.1675,26.1821,26.1383,26.1529,147500.0
2019-08-15 11:05:00,35.84,35.85,35.82,35.84,120614.0,26.1529,26.1602,26.1383,26.1529,120614.0
2019-08-15 11:10:00,35.84,35.87,35.82,35.85,68791.0,26.1529,26.1748,26.1383,26.1602,68791.0
2019-08-15 11:15:00,35.85,35.86,35.82,35.84,74952.0,26.1602,26.1675,26.1383,26.1529,74952.0
2019-08-15 11:20:00,35.84,35.91,35.82,35.9,152800.0,26.1529,26.204,26.1383,26.1967,152800.0
2019-08-15 11:25:00,35.9,35.93,35.89,35.92,142109.0,26.1967,26.2186,26.1894,26.2113,142109.0
2019-08-15 11:30:00,35.92,35.96,35.91,35.94,137774.0,26.2113,26.2404,26.204,26.2259,137774.0
2019-08-15 11:35:00,35.94,35.98,35.9,35.98,48425.0,26.2259,26.255,26.1967,26.255,48425.0
2019-08-15 11:40:00,35.97,35.97,35.92,35.95,44648.0,26.2477,26.2477,26.2113,26.2332,44648.0
2019-08-15 11:45:00,35.95,35.96,35.93,35.95,41278.0,26.2332,26.2404,26.2186,26.2332,41278.0
2019-08-15 11:50:00,35.95,35.97,35.91,35.92,31279.0,26.2332,26.2477,26.204,26.2113,31279.0
2019-08-15 11:55:00,35.92,35.97,35.91,35.97,62822.0,26.2113,26.2477,26.204,26.2477,62822.0
2019-08-15 12:00:00,35.97,36.0,35.94,36.0,59169.0,26.2477,26.2696,26.2259,26.2696,59169.0
2019-08-15 12:05:00,36.0,36.04,35.98,36.02,41511.0,26.2696,26.2988,26.255,26.2842,41511.0
2019-08-15 12:10:00,36.03,36.03,36.0,36.02,25789.0,26.2915,26.2915,26.2696,26.2842,25789.0
2019-08-15 12:15:00,36.01,36.02,35.98,35.99,40345.0,26.2769,26.2842,26.255,26.2623,40345.0
2019-08-15 12:20:00,36.0,36.0,35.98,35.99,53660.0,26.2696,26.2696,26.255,26.2623,53660.0
2019-08-15 12:25:00,36.0,36.0,35.95,35.96,46198.0,26.2696,26.2696,26.2332,26.2404,46198.0
2019-08-15 12:30:00,35.97,35.99,35.96,35.97,128396.0,26.2477,26.2623,26.2404,26.2477,128396.0
2019-08-15 12:35:00,35.97,35.99,35.94,35.95,43646.0,26.2477,26.2623,26.2259,26.2332,43646.0
2019-08-15 12:40:00,35.96,35.96,35.92,35.93,31098.0,26.2404,26.2404,26.2113,26.2186,31098.0
2019-08-15 12:45:00,35.92,35.93,35.91,35.92,35561.0,26.2113,26.2186,26.204,26.2113,35561.0
2019-08-15 12:50:00,35.92,35.92,35.88,35.9,46160.0,26.2113,26.2113,26.1821,26.1967,46160.0
2019-08-15 12:55:00,35.89,35.91,35.88,35.9,44681.0,26.1894,26.204,26.1821,26.1967,44681.0
2019-08-15 13:00:00,35.9,35.93,35.89,35.93,58601.0,26.1967,26.2186,26.1894,26.2186,58601.0
2019-08-15 13:05:00,35.93,35.96,35.92,35.95,32213.0,26.2186,26.2404,26.2113,26.2332,32213.0
2019-08-15 13:10:00,35.95,35.96,35.92,35.93,59528.0,26.2332,26.2404,26.2113,26.2186,59528.0
2019-08-15 13:15:00,35.94,35.96,35.93,35.95,30421.0,26.2259,26.2404,26.2186,26.2332,30421.0
2019-08-15 13:20:00,35.95,35.97,35.93,35.93,40102.0,26.2332,26.2477,26.2186,26.2186,40102.0
2019-08-15 13:25:00,35.93,35.94,35.9,35.92,61523.0,26.2186,26.2259,26.1967,26.2113,61523.0
2019-08-15 13:30:00,35.91,35.93,35.9,35.93,71997.0,26.204,26.2186,26.1967,26.2186,71997.0
2019-08-15 13:35:00,35.93,35.93,35.88,35.89,35210.0,26.2186,26.2186,26.1821,26.1894,35210.0
2019-08-15 13:40:00,35.89,35.89,35.85,35.86,61716.0,26.1894,26.1894,26.1602,26.1675,61716.0
2019-08-15 13:45:00,35.85,35.86,35.8,35.82,55241.0,26.1602,26.1675,26.1237,26.1383,55241.0
2019-08-15 13:50:00,35.82,35.82,35.75,35.77,85522.0,26.1383,26.1383,26.0872,26.1018,85522.0
2019-08-15 13:55:00,35.77,35.77,35.75,35.77,98190.0,26.1018,26.1018,26.0872,26.1018,98190.0
2019-08-15 14:00:00,35.77,35.81,35.76,35.77,47202.0,26.1018,26.131,26.0945,26.1018,47202.0
2019-08-15 14:05:00,35.77,35.82,35.77,35.8,36499.0,26.1018,26.1383,26.1018,26.1237,36499.0
2019-08-15 14:10:00,35.81,35.9,35.81,35.88,70760.0,26.131,26.1967,26.131,26.1821,70760.0
2019-08-15 14:15:00,35.88,35.89,35.84,35.86,45586.0,26.1821,26.1894,26.1529,26.1675,45586.0
2019-08-15 14:20:00,35.86,35.92,35.86,35.91,48279.0,26.1675,26.2113,26.1675,26.204,48279.0
2019-08-15 14:25:00,35.91,35.92,35.89,35.9,51833.0,26.204,26.2113,26.1894,26.1967,51833.0
2019-08-15 14:30:00,35.9,35.9,35.86,35.89,59145.0,26.1967,26.1967,26.1675,26.1894,59145.0
2019-08-15 14:35:00,35.89,35.9,35.86,35.87,31373.0,26.1894,26.1967,26.1675,26.1748,31373.0
2019-08-15 14:40:00,35.88,35.88,35.85,35.88,52540.0,26.1821,26.1821,26.1602,26.1821,52540.0
2019-08-15 14:45:00,35.89,35.89,35.86,35.87,47595.0,26.1894,26.1894,26.1675,26.1748,47595.0
2019-08-15 14:50:00,35.87,35.88,35.85,35.88,44860.0,26.1748,26.1821,26.1602,26.1821,44860.0
2019-08-15 14:55:00,35.87,35.91,35.86,35.9,33705.0,26.1748,26.204,26.1675,26.1967,33705.0
2019-08-15 15:00:00,35.91,35.97,35.91,35.97,45620.0,26.204,26.2477,26.204,26.2477,45620.0
2019-08-15 15:05:00,35.97,35.97,35.92,35.95,61291.0,26.2477,26.2477,26.2113,26.2332,61291.0
2019-08-15 15:10:00,35.95,35.96,35.94,35.96,41050.0,26.2332,26.2404,26.2259,26.2404,41050.0
2019-08-15 15:15:00,35.95,35.96,35.91,35.94,95553.0,26.2332,26.2404,26.204,26.2259,95553.0
2019-08-15 15:20:00,35.95,35.96,35.92,35.93,37914.0,26.2332,26.2404,26.2113,26.2186,37914.0
2019-08-15 15:25:00,35.93,35.93,35.89,35.9,41408.0,26.2186,26.2186,26.1894,26.1967,41408.0
2019-08-15 15:30:00,35.9,35.96,35.89,35.94,52607.0,26.1967,26.2404,26.1894,26.2259,52607.0
2019-08-15 15:35:00,35.95,35.97,35.94,35.97,50354.0,26.2332,26.2477,26.2259,26.2477,50354.0
2019-08-15 15:40:00,35.97,36.01,35.96,36.01,60097.0,26.2477,26.2769,26.2404,26.2769,60097.0
2019-08-15 15:45:00,36.01,36.01,35.98,35.99,144767.0,26.2769,26.2769,26.255,26.2623,144767.0
2019-08-15 15:50:00,35.99,36.06,35.99,36.06,155745.0,26.2623,26.3134,26.2623,26.3134,155745.0
2019-08-15 15:55:00,36.06,36.09,36.03,36.05,257997.0,26.3134,26.3353,26.2915,26.3061,257997.0
2019-08-16 09:30:00,36.11,36.2,36.09,36.15,114249.0,26.3499,26.4156,26.3353,26.3791,114249.0
2019-08-16 09:35:00,36.16,36.2,36.14,36.18,66438.0,26.3864,26.4156,26.3718,26.401,66438.0
2019-08-16 09:40:00,36.17,36.22,36.15,36.16,83541.0,26.3937,26.4302,26.3791,26.3864,83541.0
2019-08-16 09:45:00,36.16,36.22,36.16,36.2,148723.0,26.3864,26.4302,26.3864,26.4156,148723.0
2019-08-16 09:50:00,36.21,36.21,36.13,36.14,88271.0,26.4229,26.4229,26.3645,26.3718,88271.0
2019-08-16 09:55:00,36.14,36.14,36.11,36.11,85283.0,26.3718,26.3718,26.3499,26.3499,85283.0
2019-08-16 10:00:00,36.11,36.12,36.02,36.03,97081.0,26.3499,26.3572,26.2842,26.2915,97081.0
2019-08-16 10:05:00,36.03,36.04,35.98,36.02,101101.0,26.2915,26.2988,26.255,26.2842,101101.0
2019-08-16 10:10:00,36.03,36.07,36.01,36.05,63456.0,26.2915,26.3207,26.2769,26.3061,63456.0
2019-08-16 10:15:00,36.05,36.08,36.04,36.04,94345.0,26.3061,26.328,26.2988,26.2988,94345.0
2019-08-16 10:20:00,36.05,36.22,36.03,36.16,172483.0,26.3061,26.4302,26.2915,26.3864,172483.0
2019-08-16 10:25:00,36.17,36.2,36.08,36.08,70305.0,26.3937,26.4156,26.328,26.328,70305.0
2019-08-16 10:30:00,36.08,36.11,36.03,36.05,71736.0,26.328,26.3499,26.2915,26.3061,71736.0
2019-08-16 10:35:00,36.05,36.09,36.04,36.07,76538.0,26.3061,26.3353,26.2988,26.3207,76538.0
2019-08-16 10:40:00,36.07,36.09,36.04,36.09,98228.0,26.3207,26.3353,26.2988,26.3353,98228.0
2019-08-16 10:45:00,36.09,36.13,36.07,36.1,92495.0,26.3353,26.3645,26.3207,26.3426,92495.0
2019-08-16 10:50:00,36.11,36.13,36.09,36.1,60964.0,26.3499,26.3645,26.3353,26.3426,60964.0
2019-08-16 10:55:00,36.1,36.14,36.09,36.12,65193.0,26.3426,26.3718,26.3353,26.3572,65193.0
2019-08-16 11:00:00,36.11,36.12,36.08,36.09,74571.0,26.3499,26.3572,26.328,26.3353,74571.0
2019-08-16 11:05:00,36.09,36.12,36.07,36.08,73184.0,26.3353,26.3572,26.3207,26.328,73184.0
2019-08-16 11:10:00,36.08,36.1,36.07,36.07,56503.0,26.328,26.3426,26.3207,26.3207,56503.0
2019-08-16 11:15:00,36.08,36.09,36.03,36.05,85987.0,26.328,26.3353,26.2915,26.3061,85987.0
2019-08-16 11:20:00,36.05,36.1,36.05,36.08,36425.0,26.3061,26.3426,26.3061,26.328,36425.0
2019-08-16 11:25:00,36.09,36.14,36.08,36.13,83115.0,26.3353,26.3718,26.328,26.3645,83115.0
2019-08-16 11:30:00,36.13,36.15,36.11,36.14,197947.0,26.3645,26.3791,26.3499,26.3718,197947.0
2019-08-16 11:35:00,36.14,36.15,36.13,36.14,31853.0,26.3718,26.3791,26.3645,26.3718,31853.0
2019-08-16 11:40:00,36.14,36.18,36.13,36.17,38253.0,26.3718,26.401,26.3645,26.3937,38253.0
2019-08-16 11:45:00,36.18,36.22,36.17,36.21,73747.0,26.401,26.4302,26.3937,26.4229,73747.0
2019-08-16 11:50:00,36.22,36.24,36.19,36.23,83718.0,26.4302,26.4448,26.4083,26.4375,83718.0
2019-08-16 11:55:00,36.24,36.26,36.22,36.25,63153.0,26.4448,26.4594,26.4302,26.4521,63153.0
2019-08-16 12:00:00,36.25,36.25,36.19,36.2,65150.0,26.4521,26.4521,26.4083,26.4156,65150.0
2019-08-16 12:05:00,36.19,36.23,36.19,36.23,30887.0,26.4083,26.4375,26.4083,26.4375,30887.0
2019-08-16 12:10:00,36.22,36.25,36.21,36.24,63726.0,26.4302,26.4521,26.4229,26.4448,63726.0
2019-08-16 12:15:00,36.24,36.26,36.2,36.2,57850.0,26.4448,26.4594,26.4156,26.4156,57850.0
2019-08-16 12:20:00,36.2,36.22,36.2,36.2,29873.0,26.4156,26.4302,26.4156,26.4156,29873.0
2019-08-16 12:25:00,36.21,36.25,36.2,36.23,40791.0,26.4229,26.4521,26.4156,26.4375,40791.0
2019-08-16 12:30:00,36.23,36.25,36.21,36.24,35771.0,26.4375,26.4521,26.4229,26.4448,35771.0
2019-08-16 12:35:00,36.25,36.31,36.24,36.27,52694.0,26.4521,26.4958,26.4448,26.4667,52694.0
2019-08-16 12:40:00,36.28,36.28,36.24,36.27,42265.0,26.474,26.474,26.4448,26.4667,42265.0
2019-08-16 12:45:00,36.27,36.29,36.24,36.25,38460.0,26.4667,26.4813,26.4448,26.4521,38460.0
2019-08-16 12:50:00,36.25,36.26,36.21,36.22,28655.0,26.4521,26.4594,26.4229,26.4302,28655.0
2019-08-16 12:55:00,36.23,36.25,36.19,36.25,50868.0,26.4375,26.4521,26.4083,26.4521,50868.0
2019-08-16 13:00:00,36.24,36.26,36.21,36.22,39838.0,26.4448,26.4594,26.4229,26.4302,39838.0
2019-08-16 13:05:00,36.22,36.26,36.21,36.26,19111.0,26.4302,26.4594,26.4229,26.4594,19111.0
2019-08-16 13:10:00,36.26,36.28,36.24,36.28,33054.0,26.4594,26.474,26.4448,26.474,33054.0
2019-08-16 13:15:00,36.27,36.3,36.25,36.27,55571.0,26.4667,26.4886,26.4521,26.4667,55571.0
2019-08-16 13:20:00,36.26,36.28,36.24,36.25,19664.0,26.4594,26.474,26.4448,26.4521,19664.0
2019-08-16 13:25:00,36.25,36.27,36.23,36.24,39277.0,26.4521,26.4667,26.4375,26.4448,39277.0
2019-08-16 13:30:00,36.24,36.25,36.2,36.22,22070.0,26.4448,26.4521,26.4156,26.4302,22070.0
2019-08-16 13:35:00,36.23,36.26,36.21,36.25,34401.0,26.4375,26.4594,26.4229,26.4521,34401.0
2019-08-16 13:40:00,36.25,36.26,36.23,36.26,38406.0,26.4521,26.4594,26.4375,26.4594,38406.0
2019-08-16 13:45:00,36.25,36.28,36.24,36.28,30791.0,26.4521,26.474,26.4448,26.474,30791.0
2019-08-16 13:50:00,36.27,36.3,36.27,36.29,33916.0,26.4667,26.4886,26.4667,26.4813,33916.0
2019-08-16 13:55:00,36.29,36.3,36.24,36.25,66276.0,26.4813,26.4886,26.4448,26.4521,66276.0
2019-08-16 14:00:00,36.24,36.25,36.2,36.21,29514.0,26.4448,26.4521,26.4156,26.4229,29514.0
2019-08-16 14:05:00,36.2,36.21,36.2,36.2,10943.0,26.4156,26.4229,26.4156,26.4156,10943.0
2019-08-16 14:10:00,36.21,36.25,36.2,36.23,28796.0,26.4229,26.4521,26.4156,26.4375,28796.0
2019-08-16 14:15:00,36.23,36.24,36.23,36.23,39912.0,26.4375,26.4448,26.4375,26.4375,39912.0
2019-08-16 14:20:00,36.24,36.25,36.23,36.24,51472.0,26.4448,26.4521,26.4375,26.4448,51472.0
2019-08-16 14:25:00,36.25,36.26,36.23,36.23,52371.0,26.4521,26.4594,26.4375,26.4375,52371.0
2019-08-16 14:30:00,36.25,36.25,36.21,36.22,23404.0,26.4521,26.4521,26.4229,26.4302,23404.0
2019-08-16 14:35:00,36.21,36.22,36.19,36.2,30642.0,26.4229,26.4302,26.4083,26.4156,30642.0
2019-08-16 14:40:00,36.2,36.22,36.19,36.22,20960.0,26.4156,26.4302,26.4083,26.4302,20960.0
2019-08-16 14:45:00,36.21,36.24,36.2,36.23,36242.0,26.4229,26.4448,26.4156,26.4375,36242.0
2019-08-16 14:50:00,36.23,36.25,36.22,36.25,19070.0,26.4375,26.4521,26.4302,26.4521,19070.0
2019-08-16 14:55:00,36.25,36.25,36.23,36.24,33980.0,26.4521,26.4521,26.4375,26.4448,33980.0
2019-08-16 15:00:00,36.24,36.24,36.22,36.22,17564.0,26.4448,26.4448,26.4302,26.4302,17564.0
2019-08-16 15:05:00,36.23,36.24,36.21,36.22,24840.0,26.4375,26.4448,26.4229,26.4302,24840.0
2019-08-16 15:10:00,36.22,36.25,36.19,36.25,28089.0,26.4302,26.4521,26.4083,26.4521,28089.0
2019-08-16 15:15:00,36.25,36.26,36.24,36.26,46358.0,26.4521,26.4594,26.4448,26.4594,46358.0
2019-08-16 15:20:00,36.26,36.27,36.22,36.25,81138.0,26.4594,26.4667,26.4302,26.4521,81138.0
2019-08-16 15:25:00,36.25,36.25,36.22,36.23,46797.0,26.4521,26.4521,26.4302,26.4375,46797.0
2019-08-16 15:30:00,36.24,36.24,36.22,36.23,28045.0,26.4448,26.4448,26.4302,26.4375,28045.0
2019-08-16 15:35:00,36.23,36.23,36.21,36.23,23081.0,26.4375,26.4375,26.4229,26.4375,23081.0
2019-08-16 15:40:00,36.22,36.28,36.22,36.28,99746.0,26.4302,26.474,26.4302,26.474,99746.0
2019-08-16 15:45:00,36.27,36.29,36.25,36.27,54690.0,26.4667,26.4813,26.4521,26.4667,54690.0
2019-08-16 15:50:00,36.28,36.29,36.24,36.29,112798.0,26.474,26.4813,26.4448,26.4813,112798.0
2019-08-16 15:55:00,36.29,36.3,36.27,36.28,115684.0,26.4813,26.4886,26.4667,26.474,115684.0
2019-08-19 09:30:00,36.74,36.75,36.66,36.68,37628.0,26.8096,26.8169,26.7512,26.7658,37628.0
2019-08-19 09:35:00,36.69,36.75,36.67,36.67,356350.0,26.7731,26.8169,26.7585,26.7585,356350.0
2019-08-19 09:40:00,36.68,36.73,36.67,36.7,104559.0,26.7658,26.8023,26.7585,26.7804,104559.0
2019-08-19 09:45:00,36.7,36.72,36.66,36.67,59396.0,26.7804,26.795,26.7512,26.7585,59396.0
2019-08-19 09:50:00,36.67,36.71,36.62,36.71,56795.0,26.7585,26.7877,26.7221,26.7877,56795.0
2019-08-19 09:55:00,36.7,36.72,36.67,36.72,48350.0,26.7804,26.795,26.7585,26.795,48350.0
2019-08-19 10:00:00,36.72,36.73,36.67,36.71,130511.0,26.795,26.8023,26.7585,26.7877,130511.0
2019-08-19 10:05:00,36.71,36.74,36.69,36.71,80669.0,26.7877,26.8096,26.7731,26.7877,80669.0
2019-08-19 10:10:00,36.71,36.71,36.63,36.66,63295.0,26.7877,26.7877,26.7294,26.7512,63295.0
2019-08-19 10:15:00,36.65,36.71,36.64,36.69,85426.0,26.744,26.7877,26.7367,26.7731,85426.0
2019-08-19 10:20:00,36.68,36.69,36.62,36.69,65465.0,26.7658,26.7731,26.7221,26.7731,65465.0
2019-08-19 10:25:00,36.68,36.74,36.67,36.73,60245.0,26.7658,26.8096,26.7585,26.8023,60245.0
2019-08-19 10:30:00,36.72,36.74,36.69,36.7,51438.0,26.795,26.8096,26.7731,26.7804,51438.0
2019-08-19 10:35:00,36.7,36.76,36.69,36.75,68257.0,26.7804,26.8242,26.7731,26.8169,68257.0
2019-08-19 10:40:00,36.75,36.75,36.68,36.71,64361.0,26.8169,26.8169,26.7658,26.7877,64361.0
2019-08-19 10:45:00,36.71,36.73,36.69,36.72,46080.0,26.7877,26.8023,26.7731,26.795,46080.0
2019-08-19 10:50:00,36.73,36.74,36.7,36.73,71349.0,26.8023,26.8096,26.7804,26.8023,71349.0
2019-08-19 10:55:00,36.72,36.75,36.71,36.72,60698.0,26.795,26.8169,26.7877,26.795,60698.0
2019-08-19 11:00:00,36.72,36.74,36.7,36.73,79439.0,26.795,26.8096,26.7804,26.8023,79439.0
2019-08-19 11:05:00,36.73,36.74,36.67,36.69,54356.0,26.8023,26.8096,26.7585,26.7731,54356.0
2019-08-19 11:10:00,36.68,36.74,36.68,36.73,68552.0,26.7658,26.8096,26.7658,26.8023,68552.0
2019-08-19 11:15:00,36.73,36.77,36.72,36.77,65944.0,26.8023,26.8315,26.795,26.8315,65944.0
2019-08-19 11:20:00,36.76,36.79,36.75,36.77,82461.0,26.8242,26.8461,26.8169,26.8315,82461.0
2019-08-19 11:25:00,36.76,36.8,36.75,36.79,64764.0,26.8242,26.8534,26.8169,26.8461,64764.0
2019-08-19 11:30:00,36.78,36.79,36.73,36.79,73244.0,26.8388,26.8461,26.8023,26.8461,73244.0
2019-08-19 11:35:00,36.79,36.87,36.78,36.85,105095.0,26.8461,26.9045,26.8388,26.8899,105095.0
2019-08-19 11:40:00,36.85,36.85,36.82,36.84,72814.0,26.8899,26.8899,26.868,26.8826,72814.0
2019-08-19 11:45:00,36.84,36.85,36.77,36.78,85042.0,26.8826,26.8899,26.8315,26.8388,85042.0
2019-08-19 11:50:00,36.78,36.82,36.77,36.8,51397.0,26.8388,26.868,26.8315,26.8534,51397.0
2019-08-19 11:55:00,36.81,36.82,36.76,36.77,52042.0,26.8607,26.868,26.8242,26.8315,52042.0
2019-08-19 12:00:00,36.77,36.79,36.74,36.79,55538.0,26.8315,26.8461,26.8096,26.8461,55538.0
2019-08-19 12:05:00,36.79,36.81,36.76,36.77,65732.0,26.8461,26.8607,26.8242,26.8315,65732.0
2019-08-19 12:10:00,36.78,36.78,36.75,36.76,41154.0,26.8388,26.8388,26.8169,26.8242,41154.0
2019-08-19 12:15:00,36.76,36.78,36.75,36.78,23925.0,26.8242,26.8388,26.8169,26.8388,23925.0
2019-08-19 12:20:00,36.79,36.8,36.77,36.77,43360.0,26.8461,26.8534,26.8315,26.8315,43360.0
2019-08-19 12:25:00,36.77,36.82,36.76,36.77,82732.0,26.8315,26.868,26.8242,26.8315,82732.0
2019-08-19 12:30:00,36.78,36.8,36.77,36.77,41002.0,26.8388,26.8534,26.8315,26.8315,41002.0
2019-08-19 12:35:00,36.78,36.78,36.75,36.78,52726.0,26.8388,26.8388,26.8169,26.8388,52726.0
2019-08-19 12:40:00,36.78,36.8,36.77,36.79,69082.0,26.8388,26.8534,26.8315,26.8461,69082.0
2019-08-19 12:45:00,36.78,36.85,36.78,36.85,167543.0,26.8388,26.8899,26.8388,26.8899,167543.0
2019-08-19 12:50:00,36.84,36.87,36.83,36.85,38623.0,26.8826,26.9045,26.8753,26.8899,38623.0
2019-08-19 12:55:00,36.85,36.86,36.81,36.83,23485.0,26.8899,26.8972,26.8607,26.8753,23485.0
2019-08-19 13:00:00,36.83,36.85,36.83,36.84,34518.0,26.8753,26.8899,26.8753,26.8826,34518.0
2019-08-19 13:05:00,36.84,36.86,36.82,36.85,48422.0,26.8826,26.8972,26.868,26.8899,48422.0
2019-08-19 13:10:00,36.84,36.86,36.82,36.84,44672.0,26.8826,26.8972,26.868,26.8826,44672.0
2019-08-19 13:15:00,36.84,36.85,36.83,36.84,15650.0,26.8826,26.8899,26.8753,26.8826,15650.0
2019-08-19 13:20:00,36.85,36.86,36.83,36.84,37490.0,26.8899,26.8972,26.8753,26.8826,37490.0
2019-08-19 13:25:00,36.84,36.86,36.83,36.86,19032.0,26.8826,26.8972,26.8753,26.8972,19032.0
2019-08-19 13:30:00,36.86,36.86,36.83,36.85,24959.0,26.8972,26.8972,26.8753,26.8899,24959.0
2019-08-19 13:35:00,36.84,36.85,36.81,36.83,48440.0,26.8826,26.8899,26.8607,26.8753,48440.0
2019-08-19 13:40:00,36.83,36.84,36.81,36.82,27548.0,26.8753,26.8826,26.8607,26.868,27548.0
2019-08-19 13:45:00,36.82,36.84,36.81,36.84,31010.0,26.868,26.8826,26.8607,26.8826,31010.0
2019-08-19 13:50:00,36.84,36.87,36.83,36.87,41199.0,26.8826,26.9045,26.8753,26.9045,41199.0
2019-08-19 13:55:00,36.87,36.88,36.86,36.88,25734.0,26.9045,26.9118,26.8972,26.9118,25734.0
2019-08-19 14:00:00,36.88,36.89,36.84,36.86,44602.0,26.9118,26.9191,26.8826,26.8972,44602.0
2019-08-19 14:05:00,36.86,36.88,36.84,36.85,32033.0,26.8972,26.9118,26.8826,26.8899,32033.0
2019-08-19 14:10:00,36.85,36.86,36.84,36.85,34960.0,26.8899,26.8972,26.8826,26.8899,34960.0
2019-08-19 14:15:00,36.84,36.88,36.82,36.88,59957.0,26.8826,26.9118,26.868,26.9118,59957.0
2019-08-19 14:20:00,36.87,36.9,36.87,36.89,32351.0,26.9045,26.9264,26.9045,26.9191,32351.0
2019-08-19 14:25:00,36.9,36.9,36.86,36.9,53231.0,26.9264,26.9264,26.8972,26.9264,53231.0
2019-08-19 14:30:00,36.9,36.93,36.89,36.91,50881.0,26.9264,26.9483,26.9191,26.9337,50881.0
2019-08-19 14:35:00,36.9,36.91,36.87,36.88,30506.0,26.9264,26.9337,26.9045,26.9118,30506.0
2019-08-19 14:40:00,36.89,36.9,36.87,36.89,30000.0,26.9191,26.9264,26.9045,26.9191,30000.0
2019-08-19 14:45:00,36.89,36.89,36.85,36.88,47135.0,26.9191,26.9191,26.8899,26.9118,47135.0
2019-08-19 14:50:00,36.88,36.92,36.87,36.91,51225.0,26.9118,26.941,26.9045,26.9337,51225.0
2019-08-19 14:55:00,36.91,36.91,36.86,36.86,37874.0,26.9337,26.9337,26.8972,26.8972,37874.0
2019-08-19 15:00:00,36.87,36.88,36.84,36.88,45718.0,26.9045,26.9118,26.8826,26.9118,45718.0
2019-08-19 15:05:00,36.88,36.91,36.86,36.9,50912.0,26.9118,26.9337,26.8972,26.9264,50912.0
2019-08-19 15:10:00,36.9,36.94,36.89,36.93,46524.0,26.9264,26.9556,26.9191,26.9483,46524.0
2019-08-19 15:15:00,36.93,36.94,36.91,36.91,40537.0,26.9483,26.9556,26.9337,26.9337,40537.0
2019-08-19 15:20:00,36.91,36.92,36.89,36.9,45389.0,26.9337,26.941,26.9191,26.9264,45389.0
2019-08-19 15:25:00,36.9,36.91,36.89,36.9,36526.0,26.9264,26.9337,26.9191,26.9264,36526.0
2019-08-19 15:30:00,36.9,36.92,36.88,36.91,63835.0,26.9264,26.941,26.9118,26.9337,63835.0
2019-08-19 15:35:00,36.92,36.95,36.91,36.94,109750.0,26.941,26.9629,26.9337,26.9556,109750.0
2019-08-19 15:40:00,36.94,36.94,36.9,36.91,64347.0,26.9556,26.9556,26.9264,26.9337,64347.0
2019-08-19 15:45:00,36.91,36.91,36.88,36.9,101109.0,26.9337,26.9337,26.9118,26.9264,101109.0
2019-08-19 15:50:00,36.9,36.94,36.89,36.9,123425.0,26.9264,26.9556,26.9191,26.9264,123425.0
2019-08-19 15:55:00,36.9,36.93,36.85,36.85,243379.0,26.9264,26.9483,26.8899,26.8899,243379.0
2019-08-20 09:30:00,36.47,36.52,36.38,36.42,326722.0,26.6126,26.6491,26.5469,26.5761,326722.0
2019-08-20 09:35:00,36.43,36.5,36.39,36.44,93183.0,26.5834,26.6345,26.5542,26.5907,93183.0
2019-08-20 09:40:00,36.44,36.45,36.36,36.42,93799.0,26.5907,26.598,26.5323,26.5761,93799.0
2019-08-20 09:45:00,36.41,36.42,36.34,36.34,84957.0,26.5688,26.5761,26.5177,26.5177,84957.0
2019-08-20 09:50:00,36.34,36.4,36.3,36.38,82765.0,26.5177,26.5615,26.4886,26.5469,82765.0
2019-08-20 09:55:00,36.38,36.52,36.38,36.44,195402.0,26.5469,26.6491,26.5469,26.5907,195402.0
2019-08-20 10:00:00,36.44,36.46,36.4,36.42,82118.0,26.5907,26.6053,26.5615,26.5761,82118.0
2019-08-20 10:05:00,36.42,36.45,36.39,36.41,103304.0,26.5761,26.598,26.5542,26.5688,103304.0
2019-08-20 10:10:00,36.41,36.46,36.41,36.42,46753.0,26.5688,26.6053,26.5688,26.5761,46753.0
2019-08-20 10:15:00,36.42,36.45,36.4,36.44,55243.0,26.5761,26.598,26.5615,26.5907,55243.0
2019-08-20 10:20:00,36.44,36.45,36.41,36.42,66367.0,26.5907,26.598,26.5688,26.5761,66367.0
2019-08-20 10:25:00,36.42,36.47,36.42,36.45,52341.0,26.5761,26.6126,26.5761,26.598,52341.0
2019-08-20 10:30:00,36.45,36.45,36.36,36.36,96271.0,26.598,26.598,26.5323,26.5323,96271.0
2019-08-20 10:35:00,36.37,36.43,36.36,36.39,47460.0,26.5396,26.5834,26.5323,26.5542,47460.0
2019-08-20 10:40:00,36.39,36.43,36.38,36.43,73808.0,26.5542,26.5834,26.5469,26.5834,73808.0
2019-08-20 10:45:00,36.42,36.42,36.36,36.39,64248.0,26.5761,26.5761,26.5323,26.5542,64248.0
2019-08-20 10:50:00,36.38,36.44,36.37,36.39,42569.0,26.5469,26.5907,26.5396,26.5542,42569.0
2019-08-20 10:55:00,36.41,36.45,36.39,36.43,51656.0,26.5688,26.598,26.5542,26.5834,51656.0
2019-08-20 11:00:00,36.44,36.48,36.42,36.46,71652.0,26.5907,26.6199,26.5761,26.6053,71652.0
2019-08-20 11:05:00,36.45,36.46,36.4,36.41,72123.0,26.598,26.6053,26.5615,26.5688,72123.0
2019-08-20 11:10:00,36.42,36.47,36.42,36.43,100092.0,26.5761,26.6126,26.5761,26.5834,100092.0
2019-08-20 11:15:00,36.44,36.46,36.43,36.46,43242.0,26.5907,26.6053,26.5834,26.6053,43242.0
2019-08-20 11:20:00,36.46,36.47,36.43,36.43,64983.0,26.6053,26.6126,26.5834,26.5834,64983.0
2019-08-20 11:25:00,36.43,36.44,36.39,36.4,70914.0,26.5834,26.5907,26.5542,26.5615,70914.0
2019-08-20 11:30:00,36.4,36.41,36.36,36.39,119945.0,26.5615,26.5688,26.5323,26.5542,119945.0
2019-08-20 11:35:00,36.39,36.42,36.38,36.41,44144.0,26.5542,26.5761,26.5469,26.5688,44144.0
2019-08-20 11:40:00,36.41,36.41,36.36,36.37,21339.0,26.5688,26.5688,26.5323,26.5396,21339.0
2019-08-20 11:45:00,36.38,36.39,36.35,36.36,24679.0,26.5469,26.5542,26.525,26.5323,24679.0
2019-08-20 11:50:00,36.37,36.4,36.36,36.39,22122.0,26.5396,26.5615,26.5323,26.5542,22122.0
2019-08-20 11:55:00,36.39,36.42,36.38,36.4,27284.0,26.5542,26.5761,26.5469,26.5615,27284.0
2019-08-20 12:00:00,36.4,36.44,36.4,36.43,25309.0,26.5615,26.5907,26.5615,26.5834,25309.0
2019-08-20 12:05:00,36.43,36.45,36.42,36.42,34402.0,26.5834,26.598,26.5761,26.5761,34402.0
2019-08-20 12:10:00,36.43,36.45,36.43,36.44,24105.0,26.5834,26.598,26.5834,26.5907,24105.0
2019-08-20 12:15:00,36.45,36.49,36.44,36.49,75056.0,26.598,26.6272,26.5907,26.6272,75056.0
2019-08-20 12:20:00,36.48,36.53,36.48,36.52,37106.0,26.6199,26.6564,26.6199,26.6491,37106.0
2019-08-20 12:25:00,36.51,36.54,36.51,36.53,32921.0,26.6418,26.6637,26.6418,26.6564,32921.0
2019-08-20 12:30:00,36.52,36.53,36.47,36.47,92234.0,26.6491,26.6564,26.6126,26.6126,92234.0
2019-08-20 12:35:00,36.48,36.5,36.45,36.46,27449.0,26.6199,26.6345,26.598,26.6053,27449.0
2019-08-20 12:40:00,36.46,36.49,36.45,36.48,35200.0,26.6053,26.6272,26.598,26.6199,35200.0
2019-08-20 12:45:00,36.48,36.49,36.45,36.48,27838.0,26.6199,26.6272,26.598,26.6199,27838.0
2019-08-20 12:50:00,36.48,36.5,36.47,36.48,19725.0,26.6199,26.6345,26.6126,26.6199,19725.0
2019-08-20 12:55:00,36.48,36.5,36.47,36.5,13874.0,26.6199,26.6345,26.6126,26.6345,13874.0
2019-08-20 13:00:00,36.5,36.5,36.47,36.5,33426.0,26.6345,26.6345,26.6126,26.6345,33426.0
2019-08-20 13:05:00,36.5,36.51,36.49,36.5,9455.0,26.6345,26.6418,26.6272,26.6345,9455.0
2019-08-20 13:10:00,36.5,36.51,36.49,36.49,34508.0,26.6345,26.6418,26.6272,26.6272,34508.0
2019-08-20 13:15:00,36.5,36.5,36.44,36.47,45040.0,26.6345,26.6345,26.5907,26.6126,45040.0
2019-08-20 13:20:00,36.47,36.47,36.45,36.46,19779.0,26.6126,26.6126,26.598,26.6053,19779.0
2019-08-20 13:25:00,36.46,36.47,36.45,36.47,30857.0,26.6053,26.6126,26.598,26.6126,30857.0
2019-08-20 13:30:00,36.46,36.47,36.43,36.44,25831.0,26.6053,26.6126,26.5834,26.5907,25831.0
2019-08-20 13:35:00,36.43,36.44,36.41,36.43,31002.0,26.5834,26.5907,26.5688,26.5834,31002.0
2019-08-20 13:40:00,36.44,36.46,36.43,36.45,25827.0,26.5907,26.6053,26.5834,26.598,25827.0
2019-08-20 13:45:00,36.44,36.47,36.44,36.46,18108.0,26.5907,26.6126,26.5907,26.6053,18108.0
2019-08-20 13:50:00,36.47,36.52,36.46,36.51,45319.0,26.6126,26.6491,26.6053,26.6418,45319.0
2019-08-20 13:55:00,36.51,36.55,36.51,36.55,49092.0,26.6418,26.671,26.6418,26.671,49092.0
2019-08-20 14:00:00,36.55,36.55,36.51,36.53,40854.0,26.671,26.671,26.6418,26.6564,40854.0
2019-08-20 14:05:00,36.53,36.54,36.52,36.52,21924.0,26.6564,26.6637,26.6491,26.6491,21924.0
2019-08-20 14:10:00,36.52,36.55,36.52,36.52,48409.0,26.6491,26.671,26.6491,26.6491,48409.0
2019-08-20 14:15:00,36.52,36.53,36.5,36.52,27975.0,26.6491,26.6564,26.6345,26.6491,27975.0
2019-08-20 14:20:00,36.52,36.53,36.48,36.48,66397.0,26.6491,26.6564,26.6199,26.6199,66397.0
2019-08-20 14:25:00,36.48,36.49,36.46,36.48,37117.0,26.6199,26.6272,26.6053,26.6199,37117.0
2019-08-20 14:30:00,36.47,36.51,36.46,36.51,33519.0,26.6126,26.6418,26.6053,26.6418,33519.0
2019-08-20 14:35:00,36.52,36.52,36.49,36.5,22022.0,26.6491,26.6491,26.6272,26.6345,22022.0
2019-08-20 14:40:00,36.5,36.51,36.49,36.51,20286.0,26.6345,26.6418,26.6272,26.6418,20286.0
2019-08-20 14:45:00,36.51,36.52,36.49,36.5,19917.0,26.6418,26.6491,26.6272,26.6345,19917.0
2019-08-20 14:50:00,36.5,36.5,36.48,36.49,14511.0,26.6345,26.6345,26.6199,26.6272,14511.0
2019-08-20 14:55:00,36.49,36.53,36.48,36.52,27866.0,26.6272,26.6564,26.6199,26.6491,27866.0
2019-08-20 15:00:00,36.52,36.52,36.47,36.47,25881.0,26.6491,26.6491,26.6126,26.6126,25881.0
2019-08-20 15:05:00,36.48,36.51,36.47,36.49,16345.0,26.6199,26.6418,26.6126,26.6272,16345.0
2019-08-20 15:10:00,36.49,36.52,36.48,36.5,18341.0,26.6272,26.6491,26.6199,26.6345,18341.0
2019-08-20 15:15:00,36.51,36.51,36.47,36.49,31093.0,26.6418,26.6418,26.6126,26.6272,31093.0
2019-08-20 15:20:00,36.49,36.5,36.48,36.48,20893.0,26.6272,26.6345,26.6199,26.6199,20893.0
2019-08-20 15:25:00,36.48,36.53,36.48,36.52,38912.0,26.6199,26.6564,26.6199,26.6491,38912.0
2019-08-20 15:30:00,36.52,36.53,36.49,36.5,39167.0,26.6491,26.6564,26.6272,26.6345,39167.0
2019-08-20 15:35:00,36.49,36.5,36.47,36.5,35013.0,26.6272,26.6345,26.6126,26.6345,35013.0
2019-08-20 15:40:00,36.49,36.5,36.46,36.47,31789.0,26.6272,26.6345,26.6053,26.6126,31789.0
2019-08-20 15:45:00,36.46,36.5,36.46,36.48,80078.0,26.6053,26.6345,26.6053,26.6199,80078.0
2019-08-20 15:50:00,36.48,36.5,36.47,36.48,71686.0,26.6199,26.6345,26.6126,26.6199,71686.0
2019-08-20 15:55:00,36.47,36.48,36.42,36.44,151999.0,26.6126,26.6199,26.5761,26.5907,151999.0
2019-08-21 09:30:00,36.82,36.83,36.73,36.78,366505.0,26.868,26.8753,26.8023,26.8388,366505.0
2019-08-21 09:35:00,36.79,36.81,36.72,36.73,134280.0,26.8461,26.8607,26.795,26.8023,134280.0
2019-08-21 09:40:00,36.72,36.8,36.71,36.76,64741.0,26.795,26.8534,26.7877,26.8242,64741.0
2019-08-21 09:45:00,36.77,36.82,36.77,36.82,89800.0,26.8315,26.868,26.8315,26.868,89800.0
2019-08-21 09:50:00,36.82,36.82,36.75,36.76,58856.0,26.868,26.868,26.8169,26.8242,58856.0
2019-08-21 09:55:00,36.76,36.77,36.74,36.74,39687.0,26.8242,26.8315,26.8096,26.8096,39687.0
2019-08-21 10:00:00,36.74,36.78,36.73,36.77,88361.0,26.8096,26.8388,26.8023,26.8315,88361.0
2019-08-21 10:05:00,36.77,36.77,36.73,36.74,66425.0,26.8315,26.8315,26.8023,26.8096,66425.0
2019-08-21 10:10:00,36.74,36.76,36.71,36.72,94247.0,26.8096,26.8242,26.7877,26.795,94247.0
2019-08-21 10:15:00,36.72,36.74,36.69,36.72,68139.0,26.795,26.8096,26.7731,26.795,68139.0
2019-08-21 10:20:00,36.72,36.74,36.71,36.72,76745.0,26.795,26.8096,26.7877,26.795,76745.0
2019-08-21 10:25:00,36.73,36.74,36.71,36.73,66898.0,26.8023,26.8096,26.7877,26.8023,66898.0
2019-08-21 10:30:00,36.72,36.74,36.66,36.68,72582.0,26.795,26.8096,26.7512,26.7658,72582.0
2019-08-21 10:35:00,36.68,36.68,36.58,36.58,106604.0,26.7658,26.7658,26.6929,26.6929,106604.0
2019-08-21 10:40:00,36.58,36.62,36.56,36.58,66036.0,26.6929,26.7221,26.6783,26.6929,66036.0
2019-08-21 10:45:00,36.58,36.63,36.57,36.6,54676.0,26.6929,26.7294,26.6856,26.7075,54676.0
2019-08-21 10:50:00,36.6,36.65,36.59,36.65,36348.0,26.7075,26.744,26.7002,26.744,36348.0
2019-08-21 10:55:00,36.64,36.67,36.63,36.66,97331.0,26.7367,26.7585,26.7294,26.7512,97331.0
2019-08-21 11:00:00,36.65,36.7,36.64,36.69,86284.0,26.744,26.7804,26.7367,26.7731,86284.0
2019-08-21 11:05:00,36.7,36.72,36.67,36.7,63790.0,26.7804,26.795,26.7585,26.7804,63790.0
2019-08-21 11:10:00,36.7,36.71,36.68,36.71,44658.0,26.7804,26.7877,26.7658,26.7877,44658.0
2019-08-21 11:15:00,36.71,36.72,36.69,36.7,40457.0,26.7877,26.795,26.7731,26.7804,40457.0
2019-08-21 11:20:00,36.69,36.72,36.68,36.7,66450.0,26.7731,26.795,26.7658,26.7804,66450.0
2019-08-21 11:25:00,36.69,36.71,36.67,36.7,45332.0,26.7731,26.7877,26.7585,26.7804,45332.0
2019-08-21 11:30:00,36.7,36.72,36.66,36.72,96659.0,26.7804,26.795,26.7512,26.795,96659.0
2019-08-21 11:35:00,36.72,36.73,36.7,36.71,32711.0,26.795,26.8023,26.7804,26.7877,32711.0
2019-08-21 11:40:00,36.72,36.75,36.71,36.75,51305.0,26.795,26.8169,26.7877,26.8169,51305.0
2019-08-21 11:45:00,36.75,36.75,36.7,36.71,69552.0,26.8169,26.8169,26.7804,26.7877,69552.0
2019-08-21 11:50:00,36.7,36.71,36.66,36.7,46449.0,26.7804,26.7877,26.7512,26.7804,46449.0
2019-08-21 11:55:00,36.69,36.71,36.66,36.7,25536.0,26.7731,26.7877,26.7512,26.7804,25536.0
2019-08-21 12:00:00,36.7,36.74,36.7,36.71,39785.0,26.7804,26.8096,26.7804,26.7877,39785.0
2019-08-21 12:05:00,36.72,36.74,36.71,36.71,29108.0,26.795,26.8096,26.7877,26.7877,29108.0
2019-08-21 12:10:00,36.71,36.74,36.71,36.73,16659.0,26.7877,26.8096,26.7877,26.8023,16659.0
2019-08-21 12:15:00,36.74,36.77,36.73,36.75,25448.0,26.8096,26.8315,26.8023,26.8169,25448.0
2019-08-21 12:20:00,36.75,36.75,36.73,36.74,18812.0,26.8169,26.8169,26.8023,26.8096,18812.0
2019-08-21 12:25:00,36.74,36.78,36.74,36.77,31328.0,26.8096,26.8388,26.8096,26.8315,31328.0
2019-08-21 12:30:00,36.76,36.8,36.76,36.8,30409.0,26.8242,26.8534,26.8242,26.8534,30409.0
2019-08-21 12:35:00,36.79,36.8,36.77,36.78,31779.0,26.8461,26.8534,26.8315,26.8388,31779.0
2019-08-21 12:40:00,36.78,36.8,36.77,36.78,26469.0,26.8388,26.8534,26.8315,26.8388,26469.0
2019-08-21 12:45:00,36.77,36.79,36.76,36.78,22142.0,26.8315,26.8461,26.8242,26.8388,22142.0
2019-08-21 12:50:00,36.79,36.8,36.76,36.8,28316.0,26.8461,26.8534,26.8242,26.8534,28316.0
2019-08-21 12:55:00,36.79,36.8,36.78,36.8,34652.0,26.8461,26.8534,26.8388,26.8534,34652.0
2019-08-21 13:00:00,36.8,36.81,36.79,36.8,25523.0,26.8534,26.8607,26.8461,26.8534,25523.0
2019-08-21 13:05:00,36.8,36.83,36.79,36.83,37274.0,26.8534,26.8753,26.8461,26.8753,37274.0
2019-08-21 13:10:00,36.83,36.84,36.82,36.83,26663.0,26.8753,26.8826,26.868,26.8753,26663.0
2019-08-21 13:15:00,36.82,36.83,36.8,36.82,20343.0,26.868,26.8753,26.8534,26.868,20343.0
2019-08-21 13:20:00,36.83,36.83,36.81,36.81,18268.0,26.8753,26.8753,26.8607,26.8607,18268.0
2019-08-21 13:25:00,36.81,36.82,36.8,36.8,21217.0,26.8607,26.868,26.8534,26.8534,21217.0
2019-08-21 13:30:00,36.8,36.81,36.78,36.79,16459.0,26.8534,26.8607,26.8388,26.8461,16459.0
2019-08-21 13:35:00,36.79,36.81,36.76,36.77,31056.0,26.8461,26.8607,26.8242,26.8315,31056.0
2019-08-21 13:40:00,36.77,36.78,36.75,36.76,17018.0,26.8315,26.8388,26.8169,26.8242,17018.0
2019-08-21 13:45:00,36.76,36.79,36.76,36.79,22846.0,26.8242,26.8461,26.8242,26.8461,22846.0
2019-08-21 13:50:00,36.78,36.81,36.78,36.81,20900.0,26.8388,26.8607,26.8388,26.8607,20900.0
2019-08-21 13:55:00,36.81,36.81,36.79,36.79,27549.0,26.8607,26.8607,26.8461,26.8461,27549.0
2019-08-21 14:00:00,36.79,36.81,36.7,36.81,84806.0,26.8461,26.8607,26.7804,26.8607,84806.0
2019-08-21 14:05:00,36.81,36.86,36.8,36.85,82370.0,26.8607,26.8972,26.8534,26.8899,82370.0
2019-08-21 14:10:00,36.85,36.86,36.82,36.86,73219.0,26.8899,26.8972,26.868,26.8972,73219.0
2019-08-21 14:15:00,36.86,36.92,36.86,36.89,98505.0,26.8972,26.941,26.8972,26.9191,98505.0
2019-08-21 14:20:00,36.88,36.88,36.84,36.84,35797.0,26.9118,26.9118,26.8826,26.8826,35797.0
2019-08-21 14:25:00,36.83,36.85,36.79,36.8,31441.0,26.8753,26.8899,26.8461,26.8534,31441.0
2019-08-21 14:30:00,36.8,36.81,36.77,36.78,48191.0,26.8534,26.8607,26.8315,26.8388,48191.0
2019-08-21 14:35:00,36.78,36.79,36.75,36.77,22782.0,26.8388,26.8461,26.8169,26.8315,22782.0
2019-08-21 14:40:00,36.77,36.79,36.76,36.79,35813.0,26.8315,26.8461,26.8242,26.8461,35813.0
2019-08-21 14:45:00,36.79,36.8,36.77,36.78,36253.0,26.8461,26.8534,26.8315,26.8388,36253.0
2019-08-21 14:50:00,36.77,36.79,36.75,36.78,52411.0,26.8315,26.8461,26.8169,26.8388,52411.0
2019-08-21 14:55:00,36.78,36.79,36.76,36.78,48049.0,26.8388,26.8461,26.8242,26.8388,48049.0
2019-08-21 15:00:00,36.77,36.8,36.77,36.79,27263.0,26.8315,26.8534,26.8315,26.8461,27263.0
2019-08-21 15:05:00,36.79,36.81,36.77,36.79,35315.0,26.8461,26.8607,26.8315,26.8461,35315.0
2019-08-21 15:10:00,36.79,36.82,36.78,36.79,51725.0,26.8461,26.868,26.8388,26.8461,51725.0
2019-08-21 15:15:00,36.79,36.81,36.78,36.8,42900.0,26.8461,26.8607,26.8388,26.8534,42900.0
2019-08-21 15:20:00,36.8,36.81,36.78,36.79,27790.0,26.8534,26.8607,26.8388,26.8461,27790.0
2019-08-21 15:25:00,36.79,36.79,36.76,36.76,39242.0,26.8461,26.8461,26.8242,26.8242,39242.0
2019-08-21 15:30:00,36.76,36.79,36.75,36.78,61806.0,26.8242,26.8461,26.8169,26.8388,61806.0
2019-08-21 15:35:00,36.78,36.78,36.76,36.77,44207.0,26.8388,26.8388,26.8242,26.8315,44207.0
2019-08-21 15:40:00,36.77,36.77,36.75,36.77,38817.0,26.8315,26.8315,26.8169,26.8315,38817.0
2019-08-21 15:45:00,36.77,36.78,36.75,36.78,51102.0,26.8315,26.8388,26.8169,26.8388,51102.0
2019-08-21 15:50:00,36.78,36.8,36.77,36.79,130166.0,26.8388,26.8534,26.8315,26.8461,130166.0
2019-08-21 15:55:00,36.79,36.79,36.72,36.74,313577.0,26.8461,26.8461,26.795,26.8096,313577.0
2019-08-22 09:30:00,36.7,36.74,36.68,36.71,260645.0,26.7804,26.8096,26.7658,26.7877,260645.0
2019-08-22 09:35:00,36.71,36.79,36.68,36.76,129912.0,26.7877,26.8461,26.7658,26.8242,129912.0
2019-08-22 09:40:00,36.76,36.78,36.71,36.72,80027.0,26.8242,26.8388,26.7877,26.795,80027.0
2019-08-22 09:45:00,36.72,36.72,36.63,36.65,123123.0,26.795,26.795,26.7294,26.744,123123.0
2019-08-22 09:50:00,36.65,36.68,36.63,36.68,61527.0,26.744,26.7658,26.7294,26.7658,61527.0
2019-08-22 09:55:00,36.68,36.7,36.65,36.66,46535.0,26.7658,26.7804,26.744,26.7512,46535.0
2019-08-22 10:00:00,36.66,36.68,36.62,36.64,87131.0,26.7512,26.7658,26.7221,26.7367,87131.0
2019-08-22 10:05:00,36.63,36.68,36.6,36.68,180654.0,26.7294,26.7658,26.7075,26.7658,180654.0
2019-08-22 10:10:00,36.68,36.69,36.62,36.66,60617.0,26.7658,26.7731,26.7221,26.7512,60617.0
2019-08-22 10:15:00,36.65,36.67,36.62,36.63,44157.0,26.744,26.7585,26.7221,26.7294,44157.0
2019-08-22 10:20:00,36.63,36.64,36.59,36.61,52634.0,26.7294,26.7367,26.7002,26.7148,52634.0
2019-08-22 10:25:00,36.61,36.61,36.54,36.54,143757.0,26.7148,26.7148,26.6637,26.6637,143757.0
2019-08-22 10:30:00,36.54,36.55,36.5,36.54,55332.0,26.6637,26.671,26.6345,26.6637,55332.0
2019-08-22 10:35:00,36.54,36.54,36.47,36.52,79902.0,26.6637,26.6637,26.6126,26.6491,79902.0
2019-08-22 10:40:00,36.52,36.55,36.5,36.5,45696.0,26.6491,26.671,26.6345,26.6345,45696.0
2019-08-22 10:45:00,36.51,36.55,36.49,36.55,48267.0,26.6418,26.671,26.6272,26.671,48267.0
2019-08-22 10:50:00,36.55,36.58,36.52,36.55,55575.0,26.671,26.6929,26.6491,26.671,55575.0
2019-08-22 10:55:00,36.55,36.6,36.54,36.59,35813.0,26.671,26.7075,26.6637,26.7002,35813.0
2019-08-22 11:00:00,36.6,36.63,36.58,36.62,61108.0,26.7075,26.7294,26.6929,26.7221,61108.0
2019-08-22 11:05:00,36.63,36.7,36.62,36.69,59824.0,26.7294,26.7804,26.7221,26.7731,59824.0
2019-08-22 11:10:00,36.69,36.7,36.64,36.66,46075.0,26.7731,26.7804,26.7367,26.7512,46075.0
2019-08-22 11:15:00,36.66,36.67,36.62,36.63,28125.0,26.7512,26.7585,26.7221,26.7294,28125.0
2019-08-22 11:20:00,36.62,36.65,36.6,36.64,39430.0,26.7221,26.744,26.7075,26.7367,39430.0
2019-08-22 11:25:00,36.64,36.65,36.56,36.56,39250.0,26.7367,26.744,26.6783,26.6783,39250.0
2019-08-22 11:30:00,36.58,36.66,36.58,36.66,79088.0,26.6929,26.7512,26.6929,26.7512,79088.0
2019-08-22 11:35:00,36.65,36.7,36.65,36.7,32000.0,26.744,26.7804,26.744,26.7804,32000.0
2019-08-22 11:40:00,36.7,36.72,36.68,36.69,52915.0,26.7804,26.795,26.7658,26.7731,52915.0
2019-08-22 11:45:00,36.7,36.71,36.68,36.7,34735.0,26.7804,26.7877,26.7658,26.7804,34735.0
2019-08-22 11:50:00,36.7,36.7,36.68,36.69,19424.0,26.7804,26.7804,26.7658,26.7731,19424.0
2019-08-22 11:55:00,36.69,36.69,36.65,36.68,43653.0,26.7731,26.7731,26.744,26.7658,43653.0
2019-08-22 12:00:00,36.68,36.71,36.67,36.7,41273.0,26.7658,26.7877,26.7585,26.7804,41273.0
2019-08-22 12:05:00,36.7,36.71,36.69,36.71,45284.0,26.7804,26.7877,26.7731,26.7877,45284.0
2019-08-22 12:10:00,36.71,36.71,36.65,36.66,30232.0,26.7877,26.7877,26.744,26.7512,30232.0
2019-08-22 12:15:00,36.66,36.68,36.65,36.66,20978.0,26.7512,26.7658,26.744,26.7512,20978.0
2019-08-22 12:20:00,36.65,36.66,36.63,36.66,21348.0,26.744,26.7512,26.7294,26.7512,21348.0
2019-08-22 12:25:00,36.65,36.66,36.63,36.66,14120.0,26.744,26.7512,26.7294,26.7512,14120.0
2019-08-22 12:30:00,36.65,36.67,36.63,36.63,23592.0,26.744,26.7585,26.7294,26.7294,23592.0
2019-08-22 12:35:00,36.63,36.64,36.61,36.62,22676.0,26.7294,26.7367,26.7148,26.7221,22676.0
2019-08-22 12:40:00,36.61,36.64,36.61,36.64,12860.0,26.7148,26.7367,26.7148,26.7367,12860.0
2019-08-22 12:45:00,36.63,36.64,36.62,36.63,10312.0,26.7294,26.7367,26.7221,26.7294,10312.0
2019-08-22 12:50:00,36.63,36.63,36.61,36.61,36043.0,26.7294,26.7294,26.7148,26.7148,36043.0
2019-08-22 12:55:00,36.62,36.62,36.58,36.6,51404.0,26.7221,26.7221,26.6929,26.7075,51404.0
2019-08-22 13:00:00,36.6,36.64,36.59,36.64,31424.0,26.7075,26.7367,26.7002,26.7367,31424.0
2019-08-22 13:05:00,36.63,36.67,36.63,36.65,10098.0,26.7294,26.7585,26.7294,26.744,10098.0
2019-08-22 13:10:00,36.65,36.66,36.64,36.65,17918.0,26.744,26.7512,26.7367,26.744,17918.0
2019-08-22 13:15:00,36.66,36.67,36.65,36.67,19413.0,26.7512,26.7585,26.744,26.7585,19413.0
2019-08-22 13:20:00,36.67,36.69,36.66,36.69,22130.0,26.7585,26.7731,26.7512,26.7731,22130.0
2019-08-22 13:25:00,36.68,36.7,36.67,36.67,17199.0,26.7658,26.7804,26.7585,26.7585,17199.0
2019-08-22 13:30:00,36.67,36.67,36.65,36.65,12007.0,26.7585,26.7585,26.744,26.744,12007.0
2019-08-22 13:35:00,36.66,36.66,36.64,36.65,18569.0,26.7512,26.7512,26.7367,26.744,18569.0
2019-08-22 13:40:00,36.65,36.66,36.64,36.65,28623.0,26.744,26.7512,26.7367,26.744,28623.0
2019-08-22 13:45:00,36.65,36.65,36.63,36.64,20603.0,26.744,26.744,26.7294,26.7367,20603.0
2019-08-22 13:50:00,36.64,36.65,36.62,36.64,34512.0,26.7367,26.744,26.7221,26.7367,34512.0
2019-08-22 13:55:00,36.65,36.65,36.63,36.64,14646.0,26.744,26.744,26.7294,26.7367,14646.0
2019-08-22 14:00:00,36.64,36.64,36.6,36.62,15436.0,26.7367,26.7367,26.7075,26.7221,15436.0
2019-08-22 14:05:00,36.61,36.62,36.59,36.6,25123.0,26.7148,26.7221,26.7002,26.7075,25123.0
2019-08-22 14:10:00,36.59,36.6,36.57,36.58,22038.0,26.7002,26.7075,26.6856,26.6929,22038.0
2019-08-22 14:15:00,36.58,36.62,36.58,36.62,28396.0,26.6929,26.7221,26.6929,26.7221,28396.0
2019-08-22 14:20:00,36.62,36.62,36.6,36.6,18104.0,26.7221,26.7221,26.7075,26.7075,18104.0
2019-08-22 14:25:00,36.6,36.61,36.57,36.58,41006.0,26.7075,26.7148,26.6856,26.6929,41006.0
2019-08-22 14:30:00,36.58,36.59,36.57,36.58,12688.0,26.6929,26.7002,26.6856,26.6929,12688.0
2019-08-22 14:35:00,36.57,36.59,36.56,36.59,27178.0,26.6856,26.7002,26.6783,26.7002,27178.0
2019-08-22 14:40:00,36.59,36.6,36.57,36.59,22341.0,26.7002,26.7075,26.6856,26.7002,22341.0
2019-08-22 14:45:00,36.6,36.64,36.6,36.63,28940.0,26.7075,26.7367,26.7075,26.7294,28940.0
2019-08-22 14:50:00,36.64,36.64,36.59,36.59,38812.0,26.7367,26.7367,26.7002,26.7002,38812.0
2019-08-22 14:55:00,36.6,36.62,36.59,36.62,23134.0,26.7075,26.7221,26.7002,26.7221,23134.0
2019-08-22 15:00:00,36.61,36.61,36.58,36.6,27841.0,26.7148,26.7148,26.6929,26.7075,27841.0
2019-08-22 15:05:00,36.59,36.6,36.56,36.56,20675.0,26.7002,26.7075,26.6783,26.6783,20675.0
2019-08-22 15:10:00,36.56,36.57,36.55,36.56,19205.0,26.6783,26.6856,26.671,26.6783,19205.0
2019-08-22 15:15:00,36.56,36.57,36.55,36.56,30801.0,26.6783,26.6856,26.671,26.6783,30801.0
2019-08-22 15:20:00,36.56,36.57,36.55,36.57,33894.0,26.6783,26.6856,26.671,26.6856,33894.0
2019-08-22 15:25:00,36.57,36.57,36.55,36.55,47990.0,26.6856,26.6856,26.671,26.671,47990.0
2019-08-22 15:30:00,36.55,36.58,36.52,36.53,49345.0,26.671,26.6929,26.6491,26.6564,49345.0
2019-08-22 15:35:00,36.53,36.54,36.52,36.54,37757.0,26.6564,26.6637,26.6491,26.6637,37757.0
2019-08-22 15:40:00,36.54,36.57,36.53,36.56,82312.0,26.6637,26.6856,26.6564,26.6783,82312.0
2019-08-22 15:45:00,36.57,36.57,36.53,36.55,69249.0,26.6856,26.6856,26.6564,26.671,69249.0
2019-08-22 15:50:00,36.55,36.58,36.54,36.56,74324.0,26.671,26.6929,26.6637,26.6783,74324.0
2019-08-22 15:55:00,36.56,36.57,36.52,36.52,229949.0,26.6783,26.6856,26.6491,26.6491,229949.0
2019-08-23 09:30:00,36.37,36.42,36.28,36.37,232023.0,26.5396,26.5761,26.474,26.5396,232023.0
2019-08-23 09:35:00,36.36,36.4,36.33,36.36,100805.0,26.5323,26.5615,26.5104,26.5323,100805.0
2019-08-23 09:40:00,36.37,36.41,36.36,36.4,69039.0,26.5396,26.5688,26.5323,26.5615,69039.0
2019-08-23 09:45:00,36.41,36.42,36.34,36.35,33445.0,26.5688,26.5761,26.5177,26.525,33445.0
2019-08-23 09:50:00,36.34,36.42,36.32,36.4,64310.0,26.5177,26.5761,26.5031,26.5615,64310.0
2019-08-23 09:55:00,36.41,36.46,36.4,36.44,60332.0,26.5688,26.6053,26.5615,26.5907,60332.0
2019-08-23 10:00:00,36.44,36.57,36.39,36.5,128368.0,26.5907,26.6856,26.5542,26.6345,128368.0
2019-08-23 10:05:00,36.52,36.58,36.47,36.47,57462.0,26.6491,26.6929,26.6126,26.6126,57462.0
2019-08-23 10:10:00,36.46,36.52,36.42,36.52,117827.0,26.6053,26.6491,26.5761,26.6491,117827.0
2019-08-23 10:15:00,36.52,36.55,36.51,36.52,65925.0,26.6491,26.671,26.6418,26.6491,65925.0
2019-08-23 10:20:00,36.51,36.53,36.49,36.5,77243.0,26.6418,26.6564,26.6272,26.6345,77243.0
2019-08-23 10:25:00,36.51,36.52,36.48,36.5,69547.0,26.6418,26.6491,26.6199,26.6345,69547.0
2019-08-23 10:30:00,36.5,36.56,36.49,36.55,86426.0,26.6345,26.6783,26.6272,26.671,86426.0
2019-08-23 10:35:00,36.55,36.6,36.54,36.59,49661.0,26.671,26.7075,26.6637,26.7002,49661.0
2019-08-23 10:40:00,36.58,36.6,36.55,36.55,57914.0,26.6929,26.7075,26.671,26.671,57914.0
2019-08-23 10:45:00,36.56,36.58,36.54,36.56,33802.0,26.6783,26.6929,26.6637,26.6783,33802.0
2019-08-23 10:50:00,36.56,36.64,36.56,36.62,46067.0,26.6783,26.7367,26.6783,26.7221,46067.0
2019-08-23 10:55:00,36.62,36.66,36.56,36.57,86698.0,26.7221,26.7512,26.6783,26.6856,86698.0
2019-08-23 11:00:00,36.58,36.59,36.38,36.42,232651.0,26.6929,26.7002,26.5469,26.5761,232651.0
2019-08-23 11:05:00,36.42,36.46,36.31,36.34,136938.0,26.5761,26.6053,26.4958,26.5177,136938.0
2019-08-23 11:10:00,36.34,36.41,36.3,36.37,64265.0,26.5177,26.5688,26.4886,26.5396,64265.0
2019-08-23 11:15:00,36.36,36.43,36.35,36.39,54486.0,26.5323,26.5834,26.525,26.5542,54486.0
2019-08-23 11:20:00,36.39,36.41,36.35,36.39,41831.0,26.5542,26.5688,26.525,26.5542,41831.0
2019-08-23 11:25:00,36.39,36.47,36.37,36.43,43474.0,26.5542,26.6126,26.5396,26.5834,43474.0
2019-08-23 11:30:00,36.43,36.46,36.33,36.33,157557.0,26.5834,26.6053,26.5104,26.5104,157557.0
2019-08-23 11:35:00,36.33,36.33,36.27,36.31,104709.0,26.5104,26.5104,26.4667,26.4958,104709.0
2019-08-23 11:40:00,36.3,36.31,36.27,36.3,31749.0,26.4886,26.4958,26.4667,26.4886,31749.0
2019-08-23 11:45:00,36.3,36.3,36.26,36.27,27406.0,26.4886,26.4886,26.4594,26.4667,27406.0
2019-08-23 11:50:00,36.27,36.29,36.24,36.24,65976.0,26.4667,26.4813,26.4448,26.4448,65976.0
2019-08-23 11:55:00,36.25,36.31,36.25,36.31,38045.0,26.4521,26.4958,26.4521,26.4958,38045.0
2019-08-23 12:00:00,36.3,36.33,36.27,36.33,45988.0,26.4886,26.5104,26.4667,26.5104,45988.0
2019-08-23 12:05:00,36.32,36.34,36.29,36.34,20672.0,26.5031,26.5177,26.4813,26.5177,20672.0
2019-08-23 12:10:00,36.34,36.36,36.33,36.36,27262.0,26.5177,26.5323,26.5104,26.5323,27262.0
2019-08-23 12:15:00,36.36,36.43,36.34,36.42,29248.0,26.5323,26.5834,26.5177,26.5761,29248.0
2019-08-23 12:20:00,36.41,36.42,36.38,36.38,22501.0,26.5688,26.5761,26.5469,26.5469,22501.0
2019-08-23 12:25:00,36.37,36.39,36.36,36.37,36869.0,26.5396,26.5542,26.5323,26.5396,36869.0
2019-08-23 12:30:00,36.37,36.46,36.37,36.46,112334.0,26.5396,26.6053,26.5396,26.6053,112334.0
2019-08-23 12:35:00,36.46,36.49,36.4,36.41,246850.0,26.6053,26.6272,26.5615,26.5688,246850.0
2019-08-23 12:40:00,36.41,36.42,36.38,36.4,82288.0,26.5688,26.5761,26.5469,26.5615,82288.0
2019-08-23 12:45:00,36.39,36.39,36.31,36.32,60997.0,26.5542,26.5542,26.4958,26.5031,60997.0
2019-08-23 12:50:00,36.32,36.36,36.32,36.34,63603.0,26.5031,26.5323,26.5031,26.5177,63603.0
2019-08-23 12:55:00,36.34,36.4,36.33,36.37,71600.0,26.5177,26.5615,26.5104,26.5396,71600.0
2019-08-23 13:00:00,36.36,36.38,36.32,36.37,85013.0,26.5323,26.5469,26.5031,26.5396,85013.0
2019-08-23 13:05:00,36.37,36.37,36.3,36.31,31154.0,26.5396,26.5396,26.4886,26.4958,31154.0
2019-08-23 13:10:00,36.32,36.37,36.31,36.36,27076.0,26.5031,26.5396,26.4958,26.5323,27076.0
2019-08-23 13:15:00,36.35,36.35,36.29,36.29,49612.0,26.525,26.525,26.4813,26.4813,49612.0
2019-08-23 13:20:00,36.29,36.29,36.25,36.26,38146.0,26.4813,26.4813,26.4521,26.4594,38146.0
2019-08-23 13:25:00,36.25,36.31,36.24,36.3,29597.0,26.4521,26.4958,26.4448,26.4886,29597.0
2019-08-23 13:30:00,36.3,36.33,36.28,36.31,34625.0,26.4886,26.5104,26.474,26.4958,34625.0
2019-08-23 13:35:00,36.31,36.34,36.3,36.34,25737.0,26.4958,26.5177,26.4886,26.5177,25737.0
2019-08-23 13:40:00,36.34,36.34,36.32,36.34,51144.0,26.5177,26.5177,26.5031,26.5177,51144.0
2019-08-23 13:45:00,36.33,36.37,36.3,36.34,62904.0,26.5104,26.5396,26.4886,26.5177,62904.0
2019-08-23 13:50:00,36.33,36.36,36.32,36.35,45881.0,26.5104,26.5323,26.5031,26.525,45881.0
2019-08-23 13:55:00,36.35,36.37,36.34,36.37,53431.0,26.525,26.5396,26.5177,26.5396,53431.0
2019-08-23 14:00:00,36.38,36.38,36.32,36.34,61416.0,26.5469,26.5469,26.5031,26.5177,61416.0
2019-08-23 14:05:00,36.34,36.34,36.3,36.31,26718.0,26.5177,26.5177,26.4886,26.4958,26718.0
2019-08-23 14:10:00,36.3,36.34,36.3,36.32,31584.0,26.4886,26.5177,26.4886,26.5031,31584.0
2019-08-23 14:15:00,36.32,36.34,36.31,36.33,25762.0,26.5031,26.5177,26.4958,26.5104,25762.0
2019-08-23 14:20:00,36.33,36.37,36.31,36.36,41839.0,26.5104,26.5396,26.4958,26.5323,41839.0
2019-08-23 14:25:00,36.36,36.36,36.31,36.33,57837.0,26.5323,26.5323,26.4958,26.5104,57837.0
2019-08-23 14:30:00,36.33,36.36,36.32,36.34,37999.0,26.5104,26.5323,26.5031,26.5177,37999.0
2019-08-23 14:35:00,36.34,36.35,36.31,36.31,30561.0,26.5177,26.525,26.4958,26.4958,30561.0
2019-08-23 14:40:00,36.32,36.32,36.3,36.31,49140.0,26.5031,26.5031,26.4886,26.4958,49140.0
2019-08-23 14:45:00,36.31,36.31,36.26,36.29,49841.0,26.4958,26.4958,26.4594,26.4813,49841.0
2019-08-23 14:50:00,36.29,36.32,36.28,36.29,61733.0,26.4813,26.5031,26.474,26.4813,61733.0
2019-08-23 14:55:00,36.28,36.35,36.27,36.34,45207.0,26.474,26.525,26.4667,26.5177,45207.0
2019-08-23 15:00:00,36.33,36.34,36.31,36.33,35417.0,26.5104,26.5177,26.4958,26.5104,35417.0
2019-08-23 15:05:00,36.32,36.37,36.32,36.34,32028.0,26.5031,26.5396,26.5031,26.5177,32028.0
2019-08-23 15:10:00,36.35,36.35,36.29,36.3,40433.0,26.525,26.525,26.4813,26.4886,40433.0
2019-08-23 15:15:00,36.31,36.32,36.29,36.31,41660.0,26.4958,26.5031,26.4813,26.4958,41660.0
2019-08-23 15:20:00,36.31,36.33,36.3,36.32,56447.0,26.4958,26.5104,26.4886,26.5031,56447.0
2019-08-23 15:25:00,36.32,36.32,36.29,36.3,53045.0,26.5031,26.5031,26.4813,26.4886,53045.0
2019-08-23 15:30:00,36.29,36.31,36.28,36.28,86646.0,26.4813,26.4958,26.474,26.474,86646.0
2019-08-23 15:35:00,36.29,36.29,36.25,36.27,67513.0,26.4813,26.4813,26.4521,26.4667,67513.0
2019-08-23 15:40:00,36.27,36.27,36.24,36.27,196099.0,26.4667,26.4667,26.4448,26.4667,196099.0
2019-08-23 15:45:00,36.27,36.28,36.25,36.26,198631.0,26.4667,26.474,26.4521,26.4594,198631.0
2019-08-23 15:50:00,36.25,36.26,36.15,36.16,652779.0,26.4521,26.4594,26.3791,26.3864,652779.0
2019-08-23 15:55:00,36.16,36.21,36.13,36.21,393696.0,26.3864,26.4229,26.3645,26.4229,393696.0
2019-08-26 09:30:00,36.54,36.56,36.45,36.52,162868.0,26.6637,26.6783,26.598,26.6491,162868.0
2019-08-26 09:35:00,36.52,36.52,36.47,36.47,64235.0,26.6491,26.6491,26.6126,26.6126,64235.0
2019-08-26 09:40:00,36.46,36.47,36.41,36.42,63928.0,26.6053,26.6126,26.5688,26.5761,63928.0
2019-08-26 09:45:00,36.42,36.43,36.36,36.4,66374.0,26.5761,26.5834,26.5323,26.5615,66374.0
2019-08-26 09:50:00,36.4,36.45,36.39,36.4,44982.0,26.5615,26.598,26.5542,26.5615,44982.0
2019-08-26 09:55:00,36.4,36.42,36.36,36.41,46873.0,26.5615,26.5761,26.5323,26.5688,46873.0
2019-08-26 10:00:00,36.41,36.43,36.36,36.39,111816.0,26.5688,26.5834,26.5323,26.5542,111816.0
2019-08-26 10:05:00,36.39,36.39,36.32,36.35,37121.0,26.5542,26.5542,26.5031,26.525,37121.0
2019-08-26 10:10:00,36.35,36.36,36.31,36.34,41430.0,26.525,26.5323,26.4958,26.5177,41430.0
2019-08-26 10:15:00,36.34,36.35,36.29,36.33,54475.0,26.5177,26.525,26.4813,26.5104,54475.0
2019-08-26 10:20:00,36.32,36.36,36.31,36.34,20845.0,26.5031,26.5323,26.4958,26.5177,20845.0
2019-08-26 10:25:00,36.34,36.38,36.34,36.35,35744.0,26.5177,26.5469,26.5177,26.525,35744.0
2019-08-26 10:30:00,36.34,36.37,36.3,36.36,38459.0,26.5177,26.5396,26.4886,26.5323,38459.0
2019-08-26 10:35:00,36.35,36.37,36.31,36.32,24806.0,26.525,26.5396,26.4958,26.5031,24806.0
2019-08-26 10:40:00,36.31,36.33,36.28,36.32,33551.0,26.4958,26.5104,26.474,26.5031,33551.0
2019-08-26 10:45:00,36.32,36.34,36.28,36.32,64116.0,26.5031,26.5177,26.474,26.5031,64116.0
2019-08-26 10:50:00,36.32,36.35,36.31,36.33,30498.0,26.5031,26.525,26.4958,26.5104,30498.0
2019-08-26 10:55:00,36.32,36.33,36.26,36.28,27260.0,26.5031,26.5104,26.4594,26.474,27260.0
2019-08-26 11:00:00,36.29,36.34,36.27,36.33,28551.0,26.4813,26.5177,26.4667,26.5104,28551.0
2019-08-26 11:05:00,36.34,36.38,36.33,36.37,54426.0,26.5177,26.5469,26.5104,26.5396,54426.0
2019-08-26 11:10:00,36.36,36.44,36.36,36.4,89738.0,26.5323,26.5907,26.5323,26.5615,89738.0
2019-08-26 11:15:00,36.39,36.42,36.33,36.34,50093.0,26.5542,26.5761,26.5104,26.5177,50093.0
2019-08-26 11:20:00,36.34,36.39,36.34,36.38,49314.0,26.5177,26.5542,26.5177,26.5469,49314.0
2019-08-26 11:25:00,36.38,36.4,36.36,36.38,29501.0,26.5469,26.5615,26.5323,26.5469,29501.0
2019-08-26 11:30:00,36.37,36.42,36.37,36.41,30209.0,26.5396,26.5761,26.5396,26.5688,30209.0
2019-08-26 11:35:00,36.41,36.44,36.4,36.42,32538.0,26.5688,26.5907,26.5615,26.5761,32538.0
2019-08-26 11:40:00,36.43,36.43,36.38,36.38,19862.0,26.5834,26.5834,26.5469,26.5469,19862.0
2019-08-26 11:45:00,36.39,36.4,36.37,36.4,52899.0,26.5542,26.5615,26.5396,26.5615,52899.0
2019-08-26 11:50:00,36.4,36.4,36.36,36.37,20620.0,26.5615,26.5615,26.5323,26.5396,20620.0
2019-08-26 11:55:00,36.37,36.44,36.37,36.42,30864.0,26.5396,26.5907,26.5396,26.5761,30864.0
2019-08-26 12:00:00,36.41,36.43,36.4,36.43,19859.0,26.5688,26.5834,26.5615,26.5834,19859.0
2019-08-26 12:05:00,36.43,36.45,36.41,36.45,116764.0,26.5834,26.598,26.5688,26.598,116764.0
2019-08-26 12:10:00,36.45,36.45,36.41,36.43,19512.0,26.598,26.598,26.5688,26.5834,19512.0
2019-08-26 12:15:00,36.43,36.43,36.41,36.41,46833.0,26.5834,26.5834,26.5688,26.5688,46833.0
2019-08-26 12:20:00,36.41,36.46,36.4,36.46,41979.0,26.5688,26.6053,26.5615,26.6053,41979.0
2019-08-26 12:25:00,36.46,36.46,36.41,36.44,55169.0,26.6053,26.6053,26.5688,26.5907,55169.0
2019-08-26 12:30:00,36.44,36.45,36.4,36.41,26808.0,26.5907,26.598,26.5615,26.5688,26808.0
2019-08-26 12:35:00,36.41,36.41,36.4,36.41,12540.0,26.5688,26.5688,26.5615,26.5688,12540.0
2019-08-26 12:40:00,36.41,36.42,36.4,36.4,27315.0,26.5688,26.5761,26.5615,26.5615,27315.0
2019-08-26 12:45:00,36.4,36.41,36.37,36.38,25518.0,26.5615,26.5688,26.5396,26.5469,25518.0
2019-08-26 12:50:00,36.38,36.38,36.36,36.38,18541.0,26.5469,26.5469,26.5323,26.5469,18541.0
2019-08-26 12:55:00,36.38,36.4,36.37,36.39,30762.0,26.5469,26.5615,26.5396,26.5542,30762.0
2019-08-26 13:00:00,36.39,36.4,36.37,36.39,34227.0,26.5542,26.5615,26.5396,26.5542,34227.0
2019-08-26 13:05:00,36.39,36.42,36.39,36.42,21830.0,26.5542,26.5761,26.5542,26.5761,21830.0
2019-08-26 13:10:00,36.41,36.42,36.39,36.4,28234.0,26.5688,26.5761,26.5542,26.5615,28234.0
2019-08-26 13:15:00,36.4,36.42,36.37,36.38,37206.0,26.5615,26.5761,26.5396,26.5469,37206.0
2019-08-26 13:20:00,36.38,36.41,36.37,36.41,26268.0,26.5469,26.5688,26.5396,26.5688,26268.0
2019-08-26 13:25:00,36.41,36.42,36.35,36.36,70226.0,26.5688,26.5761,26.525,26.5323,70226.0
2019-08-26 13:30:00,36.36,36.36,36.33,36.34,14748.0,26.5323,26.5323,26.5104,26.5177,14748.0
2019-08-26 13:35:00,36.34,36.36,36.33,36.35,20975.0,26.5177,26.5323,26.5104,26.525,20975.0
2019-08-26 13:40:00,36.36,36.37,36.35,36.37,21777.0,26.5323,26.5396,26.525,26.5396,21777.0
2019-08-26 13:45:00,36.36,36.37,36.34,36.36,54029.0,26.5323,26.5396,26.5177,26.5323,54029.0
2019-08-26 13:50:00,36.35,36.36,36.32,36.33,27001.0,26.525,26.5323,26.5031,26.5104,27001.0
2019-08-26 13:55:00,36.32,36.36,36.32,36.35,48605.0,26.5031,26.5323,26.5031,26.525,48605.0
2019-08-26 14:00:00,36.35,36.35,36.31,36.33,39485.0,26.525,26.525,26.4958,26.5104,39485.0
2019-08-26 14:05:00,36.32,36.32,36.3,36.32,22321.0,26.5031,26.5031,26.4886,26.5031,22321.0
2019-08-26 14:10:00,36.32,36.32,36.3,36.31,26510.0,26.5031,26.5031,26.4886,26.4958,26510.0
2019-08-26 14:15:00,36.3,36.32,36.3,36.31,20590.0,26.4886,26.5031,26.4886,26.4958,20590.0
2019-08-26 14:20:00,36.3,36.32,36.3,36.32,17793.0,26.4886,26.5031,26.4886,26.5031,17793.0
2019-08-26 14:25:00,36.31,36.32,36.3,36.31,42379.0,26.4958,26.5031,26.4886,26.4958,42379.0
2019-08-26 14:30:00,36.3,36.36,36.3,36.34,32191.0,26.4886,26.5323,26.4886,26.5177,32191.0
2019-08-26 14:35:00,36.34,36.34,36.33,36.33,24532.0,26.5177,26.5177,26.5104,26.5104,24532.0
2019-08-26 14:40:00,36.33,36.33,36.3,36.3,25048.0,26.5104,26.5104,26.4886,26.4886,25048.0
2019-08-26 14:45:00,36.3,36.32,36.29,36.31,49648.0,26.4886,26.5031,26.4813,26.4958,49648.0
2019-08-26 14:50:00,36.31,36.31,36.28,36.29,30573.0,26.4958,26.4958,26.474,26.4813,30573.0
2019-08-26 14:55:00,36.29,36.3,36.27,36.28,40037.0,26.4813,26.4886,26.4667,26.474,40037.0
2019-08-26 15:00:00,36.28,36.32,36.28,36.3,46866.0,26.474,26.5031,26.474,26.4886,46866.0
2019-08-26 15:05:00,36.3,36.3,36.26,36.29,37673.0,26.4886,26.4886,26.4594,26.4813,37673.0
2019-08-26 15:10:00,36.29,36.3,36.28,36.3,50907.0,26.4813,26.4886,26.474,26.4886,50907.0
2019-08-26 15:15:00,36.29,36.32,36.29,36.3,57913.0,26.4813,26.5031,26.4813,26.4886,57913.0
2019-08-26 15:20:00,36.3,36.31,36.27,36.27,48749.0,26.4886,26.4958,26.4667,26.4667,48749.0
2019-08-26 15:25:00,36.27,36.29,36.26,36.29,47817.0,26.4667,26.4813,26.4594,26.4813,47817.0
2019-08-26 15:30:00,36.29,36.31,36.28,36.29,46006.0,26.4813,26.4958,26.474,26.4813,46006.0
2019-08-26 15:35:00,36.29,36.29,36.26,36.27,67234.0,26.4813,26.4813,26.4594,26.4667,67234.0
2019-08-26 15:40:00,36.27,36.28,36.25,36.26,62738.0,26.4667,26.474,26.4521,26.4594,62738.0
2019-08-26 15:45:00,36.26,36.27,36.25,36.25,120209.0,26.4594,26.4667,26.4521,26.4521,120209.0
2019-08-26 15:50:00,36.26,36.3,36.25,36.3,193650.0,26.4594,26.4886,26.4521,26.4886,193650.0
2019-08-26 15:55:00,36.3,36.35,36.29,36.31,741680.0,26.4886,26.525,26.4813,26.4958,741680.0
2019-08-27 09:30:00,36.67,36.68,36.59,36.67,220321.0,26.7585,26.7658,26.7002,26.7585,220321.0
2019-08-27 09:35:00,36.68,36.68,36.6,36.6,142865.0,26.7658,26.7658,26.7075,26.7075,142865.0
2019-08-27 09:40:00,36.6,36.61,36.55,36.57,141836.0,26.7075,26.7148,26.671,26.6856,141836.0
2019-08-27 09:45:00,36.57,36.59,36.55,36.59,60767.0,26.6856,26.7002,26.671,26.7002,60767.0
2019-08-27 09:50:00,36.59,36.61,36.55,36.59,78812.0,26.7002,26.7148,26.671,26.7002,78812.0
2019-08-27 09:55:00,36.59,36.63,36.57,36.58,67861.0,26.7002,26.7294,26.6856,26.6929,67861.0
2019-08-27 10:00:00,36.57,36.6,36.55,36.55,52701.0,26.6856,26.7075,26.671,26.671,52701.0
2019-08-27 10:05:00,36.55,36.58,36.53,36.58,74943.0,26.671,26.6929,26.6564,26.6929,74943.0
2019-08-27 10:10:00,36.58,36.58,36.52,36.53,89251.0,26.6929,26.6929,26.6491,26.6564,89251.0
2019-08-27 10:15:00,36.53,36.55,36.51,36.52,70626.0,26.6564,26.671,26.6418,26.6491,70626.0
2019-08-27 10:20:00,36.52,36.55,36.48,36.49,70880.0,26.6491,26.671,26.6199,26.6272,70880.0
2019-08-27 10:25:00,36.49,36.53,36.48,36.52,33220.0,26.6272,26.6564,26.6199,26.6491,33220.0
2019-08-27 10:30:00,36.51,36.54,36.5,36.53,69594.0,26.6418,26.6637,26.6345,26.6564,69594.0
2019-08-27 10:35:00,36.52,36.55,36.5,36.52,100598.0,26.6491,26.671,26.6345,26.6491,100598.0
2019-08-27 10:40:00,36.52,36.53,36.5,36.51,41022.0,26.6491,26.6564,26.6345,26.6418,41022.0
2019-08-27 10:45:00,36.51,36.53,36.47,36.49,52235.0,26.6418,26.6564,26.6126,26.6272,52235.0
2019-08-27 10:50:00,36.49,36.51,36.47,36.48,22122.0,26.6272,26.6418,26.6126,26.6199,22122.0
2019-08-27 10:55:00,36.48,36.49,36.45,36.45,43488.0,26.6199,26.6272,26.598,26.598,43488.0
2019-08-27 11:00:00,36.46,36.49,36.46,36.48,55141.0,26.6053,26.6272,26.6053,26.6199,55141.0
2019-08-27 11:05:00,36.49,36.49,36.45,36.46,36826.0,26.6272,26.6272,26.598,26.6053,36826.0
2019-08-27 11:10:00,36.45,36.48,36.44,36.48,60629.0,26.598,26.6199,26.5907,26.6199,60629.0
2019-08-27 11:15:00,36.48,36.48,36.39,36.41,84591.0,26.6199,26.6199,26.5542,26.5688,84591.0
2019-08-27 11:20:00,36.4,36.44,36.38,36.43,47593.0,26.5615,26.5907,26.5469,26.5834,47593.0
2019-08-27 11:25:00,36.43,36.45,36.41,36.43,101752.0,26.5834,26.598,26.5688,26.5834,101752.0
2019-08-27 11:30:00,36.42,36.43,36.38,36.38,148701.0,26.5761,26.5834,26.5469,26.5469,148701.0
2019-08-27 11:35:00,36.39,36.39,36.35,36.36,51211.0,26.5542,26.5542,26.525,26.5323,51211.0
2019-08-27 11:40:00,36.36,36.36,36.32,36.34,22733.0,26.5323,26.5323,26.5031,26.5177,22733.0
2019-08-27 11:45:00,36.35,36.35,36.33,36.35,24560.0,26.525,26.525,26.5104,26.525,24560.0
2019-08-27 11:50:00,36.35,36.35,36.31,36.32,19275.0,26.525,26.525,26.4958,26.5031,19275.0
2019-08-27 11:55:00,36.32,36.33,36.27,36.27,30048.0,26.5031,26.5104,26.4667,26.4667,30048.0
2019-08-27 12:00:00,36.27,36.3,36.25,36.26,65490.0,26.4667,26.4886,26.4521,26.4594,65490.0
2019-08-27 12:05:00,36.25,36.26,36.23,36.25,36289.0,26.4521,26.4594,26.4375,26.4521,36289.0
2019-08-27 12:10:00,36.25,36.28,36.24,36.27,42802.0,26.4521,26.474,26.4448,26.4667,42802.0
2019-08-27 12:15:00,36.27,36.3,36.25,36.3,18776.0,26.4667,26.4886,26.4521,26.4886,18776.0
2019-08-27 12:20:00,36.29,36.33,36.29,36.29,37019.0,26.4813,26.5104,26.4813,26.4813,37019.0
2019-08-27 12:25:00,36.3,36.33,36.3,36.32,16012.0,26.4886,26.5104,26.4886,26.5031,16012.0
2019-08-27 12:30:00,36.32,36.33,36.27,36.27,31857.0,26.5031,26.5104,26.4667,26.4667,31857.0
2019-08-27 12:35:00,36.27,36.28,36.24,36.24,31551.0,26.4667,26.474,26.4448,26.4448,31551.0
2019-08-27 12:40:00,36.25,36.26,36.24,36.26,19114.0,26.4521,26.4594,26.4448,26.4594,19114.0
2019-08-27 12:45:00,36.26,36.28,36.26,36.27,25682.0,26.4594,26.474,26.4594,26.4667,25682.0
2019-08-27 12:50:00,36.27,36.27,36.22,36.23,27176.0,26.4667,26.4667,26.4302,26.4375,27176.0
2019-08-27 12:55:00,36.23,36.25,36.23,36.23,17228.0,26.4375,26.4521,26.4375,26.4375,17228.0
2019-08-27 13:00:00,36.23,36.27,36.21,36.25,15554.0,26.4375,26.4667,26.4229,26.4521,15554.0
2019-08-27 13:05:00,36.25,36.25,36.23,36.24,25280.0,26.4521,26.4521,26.4375,26.4448,25280.0
2019-08-27 13:10:00,36.23,36.31,36.21,36.3,191095.0,26.4375,26.4958,26.4229,26.4886,191095.0
2019-08-27 13:15:00,36.3,36.34,36.27,36.34,120929.0,26.4886,26.5177,26.4667,26.5177,120929.0
2019-08-27 13:20:00,36.34,36.42,36.34,36.41,72257.0,26.5177,26.5761,26.5177,26.5688,72257.0
2019-08-27 13:25:00,36.41,36.54,36.41,36.5,183775.0,26.5688,26.6637,26.5688,26.6345,183775.0
2019-08-27 13:30:00,36.51,36.56,36.5,36.5,166429.0,26.6418,26.6783,26.6345,26.6345,166429.0
2019-08-27 13:35:00,36.5,36.6,36.5,36.57,100953.0,26.6345,26.7075,26.6345,26.6856,100953.0
2019-08-27 13:40:00,36.57,36.59,36.56,36.59,33034.0,26.6856,26.7002,26.6783,26.7002,33034.0
2019-08-27 13:45:00,36.59,36.62,36.58,36.59,70081.0,26.7002,26.7221,26.6929,26.7002,70081.0
2019-08-27 13:50:00,36.6,36.61,36.58,36.58,46967.0,26.7075,26.7148,26.6929,26.6929,46967.0
2019-08-27 13:55:00,36.58,36.63,36.58,36.63,70763.0,26.6929,26.7294,26.6929,26.7294,70763.0
2019-08-27 14:00:00,36.62,36.64,36.6,36.61,51534.0,26.7221,26.7367,26.7075,26.7148,51534.0
2019-08-27 14:05:00,36.61,36.61,36.55,36.55,43346.0,26.7148,26.7148,26.671,26.671,43346.0
2019-08-27 14:10:00,36.55,36.57,36.5,36.51,48367.0,26.671,26.6856,26.6345,26.6418,48367.0
2019-08-27 14:15:00,36.5,36.51,36.47,36.48,75974.0,26.6345,26.6418,26.6126,26.6199,75974.0
2019-08-27 14:20:00,36.48,36.56,36.48,36.55,79490.0,26.6199,26.6783,26.6199,26.671,79490.0
2019-08-27 14:25:00,36.56,36.59,36.52,36.58,48334.0,26.6783,26.7002,26.6491,26.6929,48334.0
2019-08-27 14:30:00,36.58,36.58,36.55,36.57,25785.0,26.6929,26.6929,26.671,26.6856,25785.0
2019-08-27 14:35:00,36.57,36.61,36.56,36.61,34895.0,26.6856,26.7148,26.6783,26.7148,34895.0
2019-08-27 14:40:00,36.61,36.62,36.57,36.59,35585.0,26.7148,26.7221,26.6856,26.7002,35585.0
2019-08-27 14:45:00,36.59,36.6,36.58,36.6,68018.0,26.7002,26.7075,26.6929,26.7075,68018.0
2019-08-27 14:50:00,36.6,36.61,36.57,36.59,92482.0,26.7075,26.7148,26.6856,26.7002,92482.0
2019-08-27 14:55:00,36.58,36.61,36.58,36.59,59379.0,26.6929,26.7148,26.6929,26.7002,59379.0
2019-08-27 15:00:00,36.59,36.6,36.58,36.59,57599.0,26.7002,26.7075,26.6929,26.7002,57599.0
2019-08-27 15:05:00,36.6,36.6,36.56,36.57,41989.0,26.7075,26.7075,26.6783,26.6856,41989.0
2019-08-27 15:10:00,36.57,36.57,36.53,36.55,67295.0,26.6856,26.6856,26.6564,26.671,67295.0
2019-08-27 15:15:00,36.55,36.58,36.55,36.57,56536.0,26.671,26.6929,26.671,26.6856,56536.0
2019-08-27 15:20:00,36.57,36.57,36.54,36.56,36309.0,26.6856,26.6856,26.6637,26.6783,36309.0
2019-08-27 15:25:00,36.56,36.56,36.54,36.55,37066.0,26.6783,26.6783,26.6637,26.671,37066.0
2019-08-27 15:30:00,36.55,36.56,36.53,36.56,49912.0,26.671,26.6783,26.6564,26.6783,49912.0
2019-08-27 15:35:00,36.55,36.58,36.55,36.58,58022.0,26.671,26.6929,26.671,26.6929,58022.0
2019-08-27 15:40:00,36.58,36.6,36.55,36.57,109827.0,26.6929,26.7075,26.671,26.6856,109827.0
2019-08-27 15:45:00,36.57,36.58,36.55,36.57,117889.0,26.6856,26.6929,26.671,26.6856,117889.0
2019-08-27 15:50:00,36.57,36.57,36.55,36.57,115611.0,26.6856,26.6856,26.671,26.6856,115611.0
2019-08-27 15:55:00,36.57,36.62,36.56,36.6,344937.0,26.6856,26.7221,26.6783,26.7075,344937.0
2019-08-28 09:30:00,36.79,36.82,36.65,36.67,186769.0,26.8461,26.868,26.744,26.7585,186769.0
2019-08-28 09:35:00,36.66,36.73,36.65,36.7,121730.0,26.7512,26.8023,26.744,26.7804,121730.0
2019-08-28 09:40:00,36.69,36.71,36.63,36.7,70394.0,26.7731,26.7877,26.7294,26.7804,70394.0
2019-08-28 09:45:00,36.7,36.76,36.68,36.75,87306.0,26.7804,26.8242,26.7658,26.8169,87306.0
2019-08-28 09:50:00,36.75,36.82,36.74,36.82,112020.0,26.8169,26.868,26.8096,26.868,112020.0
2019-08-28 09:55:00,36.82,36.84,36.8,36.82,82295.0,26.868,26.8826,26.8534,26.868,82295.0
2019-08-28 10:00:00,36.83,36.85,36.78,36.8,165005.0,26.8753,26.8899,26.8388,26.8534,165005.0
2019-08-28 10:05:00,36.8,36.85,36.8,36.83,40056.0,26.8534,26.8899,26.8534,26.8753,40056.0
2019-08-28 10:10:00,36.84,36.87,36.8,36.83,109451.0,26.8826,26.9045,26.8534,26.8753,109451.0
2019-08-28 10:15:00,36.83,36.91,36.82,36.9,162400.0,26.8753,26.9337,26.868,26.9264,162400.0
2019-08-28 10:20:00,36.89,36.93,36.88,36.93,128063.0,26.9191,26.9483,26.9118,26.9483,128063.0
2019-08-28 10:25:00,36.93,36.96,36.9,36.91,126046.0,26.9483,26.9702,26.9264,26.9337,126046.0
2019-08-28 10:30:00,36.92,36.98,36.89,36.9,251189.0,26.941,26.9848,26.9191,26.9264,251189.0
2019-08-28 10:35:00,36.9,36.94,36.89,36.92,44034.0,26.9264,26.9556,26.9191,26.941,44034.0
2019-08-28 10:40:00,36.92,36.95,36.9,36.93,118211.0,26.941,26.9629,26.9264,26.9483,118211.0
2019-08-28 10:45:00,36.92,36.95,36.89,36.95,68126.0,26.941,26.9629,26.9191,26.9629,68126.0
2019-08-28 10:50:00,36.95,36.99,36.94,36.97,56395.0,26.9629,26.9921,26.9556,26.9775,56395.0
2019-08-28 10:55:00,36.97,36.98,36.95,36.95,61070.0,26.9775,26.9848,26.9629,26.9629,61070.0
2019-08-28 11:00:00,36.96,36.97,36.93,36.95,110137.0,26.9702,26.9775,26.9483,26.9629,110137.0
2019-08-28 11:05:00,36.95,36.97,36.93,36.95,59766.0,26.9629,26.9775,26.9483,26.9629,59766.0
2019-08-28 11:10:00,36.96,36.97,36.91,36.94,150392.0,26.9702,26.9775,26.9337,26.9556,150392.0
2019-08-28 11:15:00,36.93,37.03,36.93,37.01,150858.0,26.9483,27.0212,26.9483,27.0066,150858.0
2019-08-28 11:20:00,37.01,37.12,37.0,37.08,243248.0,27.0066,27.0869,26.9993,27.0577,243248.0
2019-08-28 11:25:00,37.09,37.16,37.06,37.14,169945.0,27.065,27.1161,27.0431,27.1015,169945.0
2019-08-28 11:30:00,37.14,37.14,36.98,36.99,177750.0,27.1015,27.1015,26.9848,26.9921,177750.0
2019-08-28 11:35:00,36.99,37.02,36.97,37.0,69668.0,26.9921,27.0139,26.9775,26.9993,69668.0
2019-08-28 11:40:00,36.99,37.01,36.97,36.97,34499.0,26.9921,27.0066,26.9775,26.9775,34499.0
2019-08-28 11:45:00,36.98,37.01,36.97,36.99,28359.0,26.9848,27.0066,26.9775,26.9921,28359.0
2019-08-28 11:50:00,37.0,37.01,36.96,36.97,28692.0,26.9993,27.0066,26.9702,26.9775,28692.0
2019-08-28 11:55:00,36.97,36.98,36.93,36.95,34722.0,26.9775,26.9848,26.9483,26.9629,34722.0
2019-08-28 12:00:00,36.94,36.98,36.94,36.98,42396.0,26.9556,26.9848,26.9556,26.9848,42396.0
2019-08-28 12:05:00,36.98,37.02,36.97,36.99,44324.0,26.9848,27.0139,26.9775,26.9921,44324.0
2019-08-28 12:10:00,36.98,37.0,36.96,36.97,28109.0,26.9848,26.9993,26.9702,26.9775,28109.0
2019-08-28 12:15:00,36.97,37.0,36.96,37.0,30630.0,26.9775,26.9993,26.9702,26.9993,30630.0
2019-08-28 12:20:00,37.0,37.0,36.96,36.98,16092.0,26.9993,26.9993,26.9702,26.9848,16092.0
2019-08-28 12:25:00,36.98,37.0,36.97,36.98,16623.0,26.9848,26.9993,26.9775,26.9848,16623.0
2019-08-28 12:30:00,36.99,37.0,36.96,36.96,42511.0,26.9921,26.9993,26.9702,26.9702,42511.0
2019-08-28 12:35:00,36.97,36.97,36.93,36.94,30459.0,26.9775,26.9775,26.9483,26.9556,30459.0
2019-08-28 12:40:00,36.95,36.96,36.94,36.94,24113.0,26.9629,26.9702,26.9556,26.9556,24113.0
2019-08-28 12:45:00,36.94,36.96,36.94,36.94,23256.0,26.9556,26.9702,26.9556,26.9556,23256.0
2019-08-28 12:50:00,36.94,36.95,36.92,36.95,59489.0,26.9556,26.9629,26.941,26.9629,59489.0
2019-08-28 12:55:00,36.94,37.01,36.94,37.01,32604.0,26.9556,27.0066,26.9556,27.0066,32604.0
2019-08-28 13:00:00,37.01,37.03,36.99,37.02,30179.0,27.0066,27.0212,26.9921,27.0139,30179.0
2019-08-28 13:05:00,37.02,37.02,36.99,37.0,27058.0,27.0139,27.0139,26.9921,26.9993,27058.0
2019-08-28 13:10:00,36.99,37.0,36.95,36.97,35967.0,26.9921,26.9993,26.9629,26.9775,35967.0
2019-08-28 13:15:00,36.97,37.02,36.96,37.02,32269.0,26.9775,27.0139,26.9702,27.0139,32269.0
2019-08-28 13:20:00,37.02,37.04,37.0,37.0,20288.0,27.0139,27.0285,26.9993,26.9993,20288.0
2019-08-28 13:25:00,37.0,37.01,36.99,36.99,19340.0,26.9993,27.0066,26.9921,26.9921,19340.0
2019-08-28 13:30:00,37.0,37.01,36.97,37.0,31269.0,26.9993,27.0066,26.9775,26.9993,31269.0
2019-08-28 13:35:00,37.0,37.01,36.98,36.98,40245.0,26.9993,27.0066,26.9848,26.9848,40245.0
2019-08-28 13:40:00,36.98,36.99,36.96,36.97,96184.0,26.9848,26.9921,26.9702,26.9775,96184.0
2019-08-28 13:45:00,36.97,36.97,36.94,36.95,34249.0,26.9775,26.9775,26.9556,26.9629,34249.0
2019-08-28 13:50:00,36.95,36.95,36.93,36.94,30095.0,26.9629,26.9629,26.9483,26.9556,30095.0
2019-08-28 13:55:00,36.94,36.94,36.91,36.91,23618.0,26.9556,26.9556,26.9337,26.9337,23618.0
2019-08-28 14:00:00,36.91,36.92,36.91,36.91,16636.0,26.9337,26.941,26.9337,26.9337,16636.0
2019-08-28 14:05:00,36.92,36.92,36.91,36.91,12708.0,26.941,26.941,26.9337,26.9337,12708.0
2019-08-28 14:10:00,36.91,36.92,36.9,36.9,61613.0,26.9337,26.941,26.9264,26.9264,61613.0
2019-08-28 14:15:00,36.91,36.93,36.9,36.92,30359.0,26.9337,26.9483,26.9264,26.941,30359.0
2019-08-28 14:20:00,36.93,36.94,36.92,36.94,25103.0,26.9483,26.9556,26.941,26.9556,25103.0
2019-08-28 14:25:00,36.94,36.97,36.93,36.95,66636.0,26.9556,26.9775,26.9483,26.9629,66636.0
2019-08-28 14:30:00,36.96,36.96,36.93,36.95,23322.0,26.9702,26.9702,26.9483,26.9629,23322.0
2019-08-28 14:35:00,36.95,36.95,36.93,36.94,24193.0,26.9629,26.9629,26.9483,26.9556,24193.0
2019-08-28 14:40:00,36.93,36.94,36.9,36.91,30284.0,26.9483,26.9556,26.9264,26.9337,30284.0
2019-08-28 14:45:00,36.91,36.91,36.86,36.9,69987.0,26.9337,26.9337,26.8972,26.9264,69987.0
2019-08-28 14:50:00,36.91,36.92,36.89,36.9,44379.0,26.9337,26.941,26.9191,26.9264,44379.0
2019-08-28 14:55:00,36.9,36.9,36.89,36.9,25763.0,26.9264,26.9264,26.9191,26.9264,25763.0
2019-08-28 15:00:00,36.89,36.9,36.86,36.89,72570.0,26.9191,26.9264,26.8972,26.9191,72570.0
2019-08-28 15:05:00,36.89,36.89,36.86,36.86,22884.0,26.9191,26.9191,26.8972,26.8972,22884.0
2019-08-28 15:10:00,36.86,36.88,36.85,36.86,35304.0,26.8972,26.9118,26.8899,26.8972,35304.0
2019-08-28 15:15:00,36.85,36.88,36.83,36.87,70073.0,26.8899,26.9118,26.8753,26.9045,70073.0
2019-08-28 15:20:00,36.88,36.88,36.81,36.83,62153.0,26.9118,26.9118,26.8607,26.8753,62153.0
2019-08-28 15:25:00,36.84,36.85,36.83,36.84,31819.0,26.8826,26.8899,26.8753,26.8826,31819.0
2019-08-28 15:30:00,36.84,36.86,36.83,36.86,42526.0,26.8826,26.8972,26.8753,26.8972,42526.0
2019-08-28 15:35:00,36.86,36.87,36.84,36.85,55469.0,26.8972,26.9045,26.8826,26.8899,55469.0
2019-08-28 15:40:00,36.86,36.86,36.83,36.84,77212.0,26.8972,26.8972,26.8753,26.8826,77212.0
2019-08-28 15:45:00,36.84,36.86,36.83,36.84,92076.0,26.8826,26.8972,26.8753,26.8826,92076.0
2019-08-28 15:50:00,36.85,36.87,36.83,36.87,161678.0,26.8899,26.9045,26.8753,26.9045,161678.0
2019-08-28 15:55:00,36.86,36.89,36.81,36.84,363990.0,26.8972,26.9191,26.8607,26.8826,363990.0
2019-08-29 09:30:00,37.15,37.16,37.11,37.13,301423.0,27.1088,27.1161,27.0796,27.0942,301423.0
2019-08-29 09:35:00,37.13,37.13,37.07,37.09,166583.0,27.0942,27.0942,27.0504,27.065,166583.0
2019-08-29 09:40:00,37.09,37.12,37.08,37.09,140517.0,27.065,27.0869,27.0577,27.065,140517.0
2019-08-29 09:45:00,37.09,37.14,37.04,37.05,136442.0,27.065,27.1015,27.0285,27.0358,136442.0
2019-08-29 09:50:00,37.05,37.11,37.04,37.1,104439.0,27.0358,27.0796,27.0285,27.0723,104439.0
2019-08-29 09:55:00,37.1,37.12,37.07,37.09,125808.0,27.0723,27.0869,27.0504,27.065,125808.0
2019-08-29 10:00:00,37.09,37.11,37.07,37.1,89150.0,27.065,27.0796,27.0504,27.0723,89150.0
2019-08-29 10:05:00,37.1,37.17,37.1,37.17,135870.0,27.0723,27.1234,27.0723,27.1234,135870.0
2019-08-29 10:10:00,37.17,37.17,37.13,37.17,158411.0,27.1234,27.1234,27.0942,27.1234,158411.0
2019-08-29 10:15:00,37.17,37.17,37.13,37.14,136994.0,27.1234,27.1234,27.0942,27.1015,136994.0
2019-08-29 10:20:00,37.15,37.16,37.12,37.14,89026.0,27.1088,27.1161,27.0869,27.1015,89026.0
2019-08-29 10:25:00,37.14,37.16,37.12,37.15,114032.0,27.1015,27.1161,27.0869,27.1088,114032.0
2019-08-29 10:30:00,37.15,37.16,37.11,37.15,94560.0,27.1088,27.1161,27.0796,27.1088,94560.0
2019-08-29 10:35:00,37.15,37.15,37.01,37.09,188035.0,27.1088,27.1088,27.0066,27.065,188035.0
2019-08-29 10:40:00,37.09,37.14,37.08,37.13,93855.0,27.065,27.1015,27.0577,27.0942,93855.0
2019-08-29 10:45:00,37.13,37.13,37.08,37.11,105820.0,27.0942,27.0942,27.0577,27.0796,105820.0
2019-08-29 10:50:00,37.11,37.16,37.1,37.16,50840.0,27.0796,27.1161,27.0723,27.1161,50840.0
2019-08-29 10:55:00,37.15,37.16,37.12,37.16,54608.0,27.1088,27.1161,27.0869,27.1161,54608.0
2019-08-29 11:00:00,37.16,37.16,37.1,37.1,71351.0,27.1161,27.1161,27.0723,27.0723,71351.0
2019-08-29 11:05:00,37.11,37.13,37.1,37.1,79955.0,27.0796,27.0942,27.0723,27.0723,79955.0
2019-08-29 11:10:00,37.11,37.15,37.09,37.14,131500.0,27.0796,27.1088,27.065,27.1015,131500.0
2019-08-29 11:15:00,37.14,37.15,37.11,37.12,68450.0,27.1015,27.1088,27.0796,27.0869,68450.0
2019-08-29 11:20:00,37.12,37.15,37.11,37.15,44412.0,27.0869,27.1088,27.0796,27.1088,44412.0
2019-08-29 11:25:00,37.15,37.18,37.13,37.13,105852.0,27.1088,27.1307,27.0942,27.0942,105852.0
2019-08-29 11:30:00,37.13,37.14,37.09,37.13,99057.0,27.0942,27.1015,27.065,27.0942,99057.0
2019-08-29 11:35:00,37.13,37.16,37.12,37.12,53234.0,27.0942,27.1161,27.0869,27.0869,53234.0
2019-08-29 11:40:00,37.12,37.14,37.1,37.14,85256.0,27.0869,27.1015,27.0723,27.1015,85256.0
2019-08-29 11:45:00,37.14,37.16,37.13,37.16,38151.0,27.1015,27.1161,27.0942,27.1161,38151.0
2019-08-29 11:50:00,37.15,37.17,37.15,37.15,43137.0,27.1088,27.1234,27.1088,27.1088,43137.0
2019-08-29 11:55:00,37.16,37.17,37.14,37.15,37106.0,27.1161,27.1234,27.1015,27.1088,37106.0
2019-08-29 12:00:00,37.15,37.16,37.13,37.15,37275.0,27.1088,27.1161,27.0942,27.1088,37275.0
2019-08-29 12:05:00,37.15,37.16,37.13,37.14,52778.0,27.1088,27.1161,27.0942,27.1015,52778.0
2019-08-29 12:10:00,37.14,37.15,37.13,37.13,29231.0,27.1015,27.1088,27.0942,27.0942,29231.0
2019-08-29 12:15:00,37.13,37.15,37.13,37.14,25876.0,27.0942,27.1088,27.0942,27.1015,25876.0
2019-08-29 12:20:00,37.14,37.14,37.12,37.14,67705.0,27.1015,27.1015,27.0869,27.1015,67705.0
2019-08-29 12:25:00,37.14,37.15,37.13,37.15,48255.0,27.1015,27.1088,27.0942,27.1088,48255.0
2019-08-29 12:30:00,37.15,37.16,37.14,37.15,61940.0,27.1088,27.1161,27.1015,27.1088,61940.0
2019-08-29 12:35:00,37.14,37.15,37.12,37.13,42713.0,27.1015,27.1088,27.0869,27.0942,42713.0
2019-08-29 12:40:00,37.12,37.13,37.08,37.09,87959.0,27.0869,27.0942,27.0577,27.065,87959.0
2019-08-29 12:45:00,37.09,37.09,37.07,37.08,40435.0,27.065,27.065,27.0504,27.0577,40435.0
2019-08-29 12:50:00,37.07,37.11,37.05,37.11,81615.0,27.0504,27.0796,27.0358,27.0796,81615.0
2019-08-29 12:55:00,37.11,37.12,37.06,37.06,58232.0,27.0796,27.0869,27.0431,27.0431,58232.0
2019-08-29 13:00:00,37.07,37.07,37.05,37.05,28511.0,27.0504,27.0504,27.0358,27.0358,28511.0
2019-08-29 13:05:00,37.05,37.06,37.0,37.0,62322.0,27.0358,27.0431,26.9993,26.9993,62322.0
2019-08-29 13:10:00,37.0,37.01,36.97,37.01,61400.0,26.9993,27.0066,26.9775,27.0066,61400.0
2019-08-29 13:15:00,37.01,37.03,36.99,36.99,74275.0,27.0066,27.0212,26.9921,26.9921,74275.0
2019-08-29 13:20:00,36.99,37.0,36.96,36.97,72992.0,26.9921,26.9993,26.9702,26.9775,72992.0
2019-08-29 13:25:00,36.97,37.0,36.96,36.97,45080.0,26.9775,26.9993,26.9702,26.9775,45080.0
2019-08-29 13:30:00,36.96,36.97,36.93,36.97,85699.0,26.9702,26.9775,26.9483,26.9775,85699.0
2019-08-29 13:35:00,36.97,36.99,36.96,36.96,46966.0,26.9775,26.9921,26.9702,26.9702,46966.0
2019-08-29 13:40:00,36.96,36.98,36.96,36.97,91806.0,26.9702,26.9848,26.9702,26.9775,91806.0
2019-08-29 13:45:00,36.97,36.97,36.92,36.94,50676.0,26.9775,26.9775,26.941,26.9556,50676.0
2019-08-29 13:50:00,36.93,36.94,36.9,36.91,60660.0,26.9483,26.9556,26.9264,26.9337,60660.0
2019-08-29 13:55:00,36.92,36.92,36.88,36.91,40252.0,26.941,26.941,26.9118,26.9337,40252.0
2019-08-29 14:00:00,36.91,36.93,36.9,36.93,33955.0,26.9337,26.9483,26.9264,26.9483,33955.0
2019-08-29 14:05:00,36.93,36.95,36.92,36.95,27023.0,26.9483,26.9629,26.941,26.9629,27023.0
2019-08-29 14:10:00,36.94,36.95,36.92,36.94,46849.0,26.9556,26.9629,26.941,26.9556,46849.0
2019-08-29 14:15:00,36.93,36.94,36.9,36.91,48495.0,26.9483,26.9556,26.9264,26.9337,48495.0
2019-08-29 14:20:00,36.91,36.96,36.91,36.95,44901.0,26.9337,26.9702,26.9337,26.9629,44901.0
2019-08-29 14:25:00,36.95,37.0,36.95,37.0,64851.0,26.9629,26.9993,26.9629,26.9993,64851.0
2019-08-29 14:30:00,36.99,37.01,36.98,37.0,20963.0,26.9921,27.0066,26.9848,26.9993,20963.0
2019-08-29 14:35:00,37.0,37.01,36.99,36.99,28030.0,26.9993,27.0066,26.9921,26.9921,28030.0
2019-08-29 14:40:00,37.0,37.0,36.97,36.97,22878.0,26.9993,26.9993,26.9775,26.9775,22878.0
2019-08-29 14:45:00,36.98,37.0,36.96,36.97,38808.0,26.9848,26.9993,26.9702,26.9775,38808.0
2019-08-29 14:50:00,36.97,36.99,36.95,36.99,25473.0,26.9775,26.9921,26.9629,26.9921,25473.0
2019-08-29 14:55:00,36.98,36.99,36.97,36.98,58292.0,26.9848,26.9921,26.9775,26.9848,58292.0
2019-08-29 15:00:00,36.98,36.99,36.96,36.97,46626.0,26.9848,26.9921,26.9702,26.9775,46626.0
2019-08-29 15:05:00,36.98,37.0,36.97,36.98,29780.0,26.9848,26.9993,26.9775,26.9848,29780.0
2019-08-29 15:10:00,36.99,37.0,36.98,36.98,30462.0,26.9921,26.9993,26.9848,26.9848,30462.0
2019-08-29 15:15:00,36.97,36.99,36.96,36.98,45569.0,26.9775,26.9921,26.9702,26.9848,45569.0
2019-08-29 15:20:00,36.98,36.98,36.96,36.96,28532.0,26.9848,26.9848,26.9702,26.9702,28532.0
2019-08-29 15:25:00,36.97,36.98,36.95,36.95,60600.0,26.9775,26.9848,26.9629,26.9629,60600.0
2019-08-29 15:30:00,36.95,36.97,36.95,36.95,59907.0,26.9629,26.9775,26.9629,26.9629,59907.0
2019-08-29 15:35:00,36.95,36.98,36.95,36.97,51814.0,26.9629,26.9848,26.9629,26.9775,51814.0
2019-08-29 15:40:00,36.98,36.98,36.95,36.95,45074.0,26.9848,26.9848,26.9629,26.9629,45074.0
2019-08-29 15:45:00,36.96,36.96,36.94,36.95,143652.0,26.9702,26.9702,26.9556,26.9629,143652.0
2019-08-29 15:50:00,36.95,36.98,36.94,36.95,180316.0,26.9629,26.9848,26.9556,26.9629,180316.0
2019-08-29 15:55:00,36.95,36.95,36.9,36.95,395133.0,26.9629,26.9629,26.9264,26.9629,395133.0
2019-08-30 09:30:00,37.07,37.08,36.98,36.98,132203.0,27.0504,27.0577,26.9848,26.9848,132203.0
2019-08-30 09:35:00,36.98,37.07,36.95,37.06,74134.0,26.9848,27.0504,26.9629,27.0431,74134.0
2019-08-30 09:40:00,37.06,37.09,37.06,37.09,65920.0,27.0431,27.065,27.0431,27.065,65920.0
2019-08-30 09:45:00,37.09,37.11,37.07,37.08,71921.0,27.065,27.0796,27.0504,27.0577,71921.0
2019-08-30 09:50:00,37.09,37.13,37.07,37.08,133006.0,27.065,27.0942,27.0504,27.0577,133006.0
2019-08-30 09:55:00,37.08,37.08,37.01,37.03,89464.0,27.0577,27.0577,27.0066,27.0212,89464.0
2019-08-30 10:00:00,37.03,37.07,37.02,37.05,55443.0,27.0212,27.0504,27.0139,27.0358,55443.0
2019-08-30 10:05:00,37.05,37.1,37.03,37.08,84559.0,27.0358,27.0723,27.0212,27.0577,84559.0
2019-08-30 10:10:00,37.08,37.09,37.02,37.03,73708.0,27.0577,27.065,27.0139,27.0212,73708.0
2019-08-30 10:15:00,37.02,37.05,36.95,36.96,112130.0,27.0139,27.0358,26.9629,26.9702,112130.0
2019-08-30 10:20:00,36.96,36.96,36.9,36.93,91346.0,26.9702,26.9702,26.9264,26.9483,91346.0
2019-08-30 10:25:00,36.93,36.96,36.9,36.9,85716.0,26.9483,26.9702,26.9264,26.9264,85716.0
2019-08-30 10:30:00,36.9,36.94,36.88,36.93,58072.0,26.9264,26.9556,26.9118,26.9483,58072.0
2019-08-30 10:35:00,36.93,36.95,36.91,36.94,54713.0,26.9483,26.9629,26.9337,26.9556,54713.0
2019-08-30 10:40:00,36.95,36.98,36.93,36.96,54579.0,26.9629,26.9848,26.9483,26.9702,54579.0
2019-08-30 10:45:00,36.97,36.97,36.92,36.96,72111.0,26.9775,26.9775,26.941,26.9702,72111.0
2019-08-30 10:50:00,36.97,36.97,36.88,36.89,132315.0,26.9775,26.9775,26.9118,26.9191,132315.0
2019-08-30 10:55:00,36.89,36.89,36.83,36.85,133531.0,26.9191,26.9191,26.8753,26.8899,133531.0
2019-08-30 11:00:00,36.85,36.86,36.79,36.81,103277.0,26.8899,26.8972,26.8461,26.8607,103277.0
2019-08-30 11:05:00,36.82,36.84,36.79,36.84,42104.0,26.868,26.8826,26.8461,26.8826,42104.0
2019-08-30 11:10:00,36.83,36.84,36.76,36.77,88046.0,26.8753,26.8826,26.8242,26.8315,88046.0
2019-08-30 11:15:00,36.77,36.79,36.75,36.78,76882.0,26.8315,26.8461,26.8169,26.8388,76882.0
2019-08-30 11:20:00,36.78,36.8,36.76,36.78,53674.0,26.8388,26.8534,26.8242,26.8388,53674.0
2019-08-30 11:25:00,36.78,36.84,36.77,36.82,72496.0,26.8388,26.8826,26.8315,26.868,72496.0
2019-08-30 11:30:00,36.82,36.92,36.82,36.89,117736.0,26.868,26.941,26.868,26.9191,117736.0
2019-08-30 11:35:00,36.89,36.89,36.84,36.85,37220.0,26.9191,26.9191,26.8826,26.8899,37220.0
2019-08-30 11:40:00,36.84,36.86,36.83,36.85,20391.0,26.8826,26.8972,26.8753,26.8899,20391.0
2019-08-30 11:45:00,36.85,36.89,36.83,36.87,49033.0,26.8899,26.9191,26.8753,26.9045,49033.0
2019-08-30 11:50:00,36.87,36.87,36.84,36.86,28989.0,26.9045,26.9045,26.8826,26.8972,28989.0
2019-08-30 11:55:00,36.86,36.87,36.83,36.87,20377.0,26.8972,26.9045,26.8753,26.9045,20377.0
2019-08-30 12:00:00,36.86,36.87,36.82,36.83,14520.0,26.8972,26.9045,26.868,26.8753,14520.0
2019-08-30 12:05:00,36.83,36.87,36.83,36.83,14722.0,26.8753,26.9045,26.8753,26.8753,14722.0
2019-08-30 12:10:00,36.84,36.86,36.83,36.86,16031.0,26.8826,26.8972,26.8753,26.8972,16031.0
2019-08-30 12:15:00,36.86,36.86,36.84,36.85,15708.0,26.8972,26.8972,26.8826,26.8899,15708.0
2019-08-30 12:20:00,36.85,36.87,36.84,36.84,30791.0,26.8899,26.9045,26.8826,26.8826,30791.0
2019-08-30 12:25:00,36.85,36.87,36.85,36.86,17344.0,26.8899,26.9045,26.8899,26.8972,17344.0
2019-08-30 12:30:00,36.86,36.86,36.83,36.85,31717.0,26.8972,26.8972,26.8753,26.8899,31717.0
2019-08-30 12:35:00,36.85,36.86,36.83,36.83,11555.0,26.8899,26.8972,26.8753,26.8753,11555.0
2019-08-30 12:40:00,36.83,36.84,36.81,36.84,17592.0,26.8753,26.8826,26.8607,26.8826,17592.0
2019-08-30 12:45:00,36.84,36.84,36.82,36.83,17454.0,26.8826,26.8826,26.868,26.8753,17454.0
2019-08-30 12:50:00,36.83,36.85,36.82,36.84,10109.0,26.8753,26.8899,26.868,26.8826,10109.0
2019-08-30 12:55:00,36.84,36.86,36.84,36.85,13583.0,26.8826,26.8972,26.8826,26.8899,13583.0
2019-08-30 13:00:00,36.86,36.87,36.85,36.85,15845.0,26.8972,26.9045,26.8899,26.8899,15845.0
2019-08-30 13:05:00,36.86,36.86,36.83,36.86,30568.0,26.8972,26.8972,26.8753,26.8972,30568.0
2019-08-30 13:10:00,36.86,36.87,36.84,36.85,18023.0,26.8972,26.9045,26.8826,26.8899,18023.0
2019-08-30 13:15:00,36.84,36.85,36.83,36.84,18497.0,26.8826,26.8899,26.8753,26.8826,18497.0
2019-08-30 13:20:00,36.84,36.85,36.81,36.82,15760.0,26.8826,26.8899,26.8607,26.868,15760.0
2019-08-30 13:25:00,36.82,36.85,36.82,36.84,26268.0,26.868,26.8899,26.868,26.8826,26268.0
2019-08-30 13:30:00,36.84,36.86,36.84,36.85,40646.0,26.8826,26.8972,26.8826,26.8899,40646.0
2019-08-30 13:35:00,36.85,36.86,36.83,36.84,32351.0,26.8899,26.8972,26.8753,26.8826,32351.0
2019-08-30 13:40:00,36.84,36.85,36.83,36.85,34893.0,26.8826,26.8899,26.8753,26.8899,34893.0
2019-08-30 13:45:00,36.84,36.86,36.83,36.84,32654.0,26.8826,26.8972,26.8753,26.8826,32654.0
2019-08-30 13:50:00,36.83,36.84,36.81,36.81,10568.0,26.8753,26.8826,26.8607,26.8607,10568.0
2019-08-30 13:55:00,36.82,36.84,36.81,36.83,18329.0,26.868,26.8826,26.8607,26.8753,18329.0
2019-08-30 14:00:00,36.82,36.86,36.82,36.86,17957.0,26.868,26.8972,26.868,26.8972,17957.0
2019-08-30 14:05:00,36.86,36.88,36.86,36.88,13185.0,26.8972,26.9118,26.8972,26.9118,13185.0
2019-08-30 14:10:00,36.88,36.89,36.86,36.89,29540.0,26.9118,26.9191,26.8972,26.9191,29540.0
2019-08-30 14:15:00,36.89,36.89,36.86,36.87,16048.0,26.9191,26.9191,26.8972,26.9045,16048.0
2019-08-30 14:20:00,36.88,36.88,36.85,36.86,12315.0,26.9118,26.9118,26.8899,26.8972,12315.0
2019-08-30 14:25:00,36.86,36.9,36.86,36.89,32507.0,26.8972,26.9264,26.8972,26.9191,32507.0
2019-08-30 14:30:00,36.89,36.9,36.87,36.89,28870.0,26.9191,26.9264,26.9045,26.9191,28870.0
2019-08-30 14:35:00,36.9,36.92,36.88,36.89,29311.0,26.9264,26.941,26.9118,26.9191,29311.0
2019-08-30 14:40:00,36.88,36.9,36.86,36.9,23084.0,26.9118,26.9264,26.8972,26.9264,23084.0
2019-08-30 14:45:00,36.9,36.9,36.86,36.88,15087.0,26.9264,26.9264,26.8972,26.9118,15087.0
2019-08-30 14:50:00,36.88,36.9,36.87,36.88,25684.0,26.9118,26.9264,26.9045,26.9118,25684.0
2019-08-30 14:55:00,36.89,36.9,36.88,36.89,23464.0,26.9191,26.9264,26.9118,26.9191,23464.0
2019-08-30 15:00:00,36.89,36.89,36.87,36.88,19829.0,26.9191,26.9191,26.9045,26.9118,19829.0
2019-08-30 15:05:00,36.88,36.9,36.88,36.89,24012.0,26.9118,26.9264,26.9118,26.9191,24012.0
2019-08-30 15:10:00,36.89,36.89,36.85,36.87,28093.0,26.9191,26.9191,26.8899,26.9045,28093.0
2019-08-30 15:15:00,36.87,36.88,36.84,36.85,24548.0,26.9045,26.9118,26.8826,26.8899,24548.0
2019-08-30 15:20:00,36.85,36.88,36.84,36.88,17741.0,26.8899,26.9118,26.8826,26.9118,17741.0
2019-08-30 15:25:00,36.88,36.9,36.86,36.89,25469.0,26.9118,26.9264,26.8972,26.9191,25469.0
2019-08-30 15:30:00,36.89,36.94,36.88,36.94,36633.0,26.9191,26.9556,26.9118,26.9556,36633.0
2019-08-30 15:35:00,36.94,36.96,36.92,36.94,80097.0,26.9556,26.9702,26.941,26.9556,80097.0
2019-08-30 15:40:00,36.94,36.95,36.91,36.94,53962.0,26.9556,26.9629,26.9337,26.9556,53962.0
2019-08-30 15:45:00,36.94,36.97,36.93,36.95,80724.0,26.9556,26.9775,26.9483,26.9629,80724.0
2019-08-30 15:50:00,36.96,36.98,36.94,36.95,151232.0,26.9702,26.9848,26.9556,26.9629,151232.0
2019-08-30 15:55:00,36.96,37.0,36.95,36.96,221853.0,26.9702,26.9993,26.9629,26.9702,221853.0
2019-09-03 09:30:00,36.69,36.7,36.63,36.63,172843.0,26.7731,26.7804,26.7294,26.7294,172843.0
2019-09-03 09:35:00,36.64,36.66,36.6,36.64,67799.0,26.7367,26.7512,26.7075,26.7367,67799.0
2019-09-03 09:40:00,36.64,36.65,36.6,36.64,52980.0,26.7367,26.744,26.7075,26.7367,52980.0
2019-09-03 09:45:00,36.64,36.67,36.6,36.61,55147.0,26.7367,26.7585,26.7075,26.7148,55147.0
2019-09-03 09:50:00,36.61,36.74,36.61,36.73,53734.0,26.7148,26.8096,26.7148,26.8023,53734.0
2019-09-03 09:55:00,36.74,36.74,36.7,36.71,48709.0,26.8096,26.8096,26.7804,26.7877,48709.0
2019-09-03 10:00:00,36.71,36.73,36.65,36.68,59084.0,26.7877,26.8023,26.744,26.7658,59084.0
2019-09-03 10:05:00,36.68,36.68,36.61,36.63,43858.0,26.7658,26.7658,26.7148,26.7294,43858.0
2019-09-03 10:10:00,36.63,36.66,36.57,36.61,67682.0,26.7294,26.7512,26.6856,26.7148,67682.0
2019-09-03 10:15:00,36.62,36.68,36.61,36.65,138574.0,26.7221,26.7658,26.7148,26.744,138574.0
2019-09-03 10:20:00,36.65,36.69,36.65,36.68,58761.0,26.744,26.7731,26.744,26.7658,58761.0
2019-09-03 10:25:00,36.67,36.75,36.64,36.73,61362.0,26.7585,26.8169,26.7367,26.8023,61362.0
2019-09-03 10:30:00,36.72,36.73,36.66,36.69,26135.0,26.795,26.8023,26.7512,26.7731,26135.0
2019-09-03 10:35:00,36.7,36.75,36.66,36.74,33013.0,26.7804,26.8169,26.7512,26.8096,33013.0
2019-09-03 10:40:00,36.74,36.8,36.73,36.77,40076.0,26.8096,26.8534,26.8023,26.8315,40076.0
2019-09-03 10:45:00,36.77,36.8,36.75,36.78,37370.0,26.8315,26.8534,26.8169,26.8388,37370.0
2019-09-03 10:50:00,36.78,36.81,36.76,36.79,38135.0,26.8388,26.8607,26.8242,26.8461,38135.0
2019-09-03 10:55:00,36.8,36.82,36.77,36.78,40563.0,26.8534,26.868,26.8315,26.8388,40563.0
2019-09-03 11:00:00,36.78,36.78,36.73,36.74,49859.0,26.8388,26.8388,26.8023,26.8096,49859.0
2019-09-03 11:05:00,36.75,36.78,36.73,36.76,25635.0,26.8169,26.8388,26.8023,26.8242,25635.0
2019-09-03 11:10:00,36.76,36.76,36.72,36.73,44495.0,26.8242,26.8242,26.795,26.8023,44495.0
2019-09-03 11:15:00,36.73,36.74,36.71,36.72,45919.0,26.8023,26.8096,26.7877,26.795,45919.0
2019-09-03 11:20:00,36.72,36.74,36.7,36.73,40615.0,26.795,26.8096,26.7804,26.8023,40615.0
2019-09-03 11:25:00,36.73,36.78,36.73,36.76,48551.0,26.8023,26.8388,26.8023,26.8242,48551.0
2019-09-03 11:30:00,36.76,36.79,36.74,36.77,52086.0,26.8242,26.8461,26.8096,26.8315,52086.0
2019-09-03 11:35:00,36.77,36.85,36.77,36.85,72913.0,26.8315,26.8899,26.8315,26.8899,72913.0
2019-09-03 11:40:00,36.84,36.86,36.83,36.84,22776.0,26.8826,26.8972,26.8753,26.8826,22776.0
2019-09-03 11:45:00,36.82,36.86,36.82,36.86,18332.0,26.868,26.8972,26.868,26.8972,18332.0
2019-09-03 11:50:00,36.86,36.86,36.84,36.86,20437.0,26.8972,26.8972,26.8826,26.8972,20437.0
2019-09-03 11:55:00,36.86,36.87,36.84,36.85,26487.0,26.8972,26.9045,26.8826,26.8899,26487.0
2019-09-03 12:00:00,36.85,36.85,36.82,36.84,14799.0,26.8899,26.8899,26.868,26.8826,14799.0
2019-09-03 12:05:00,36.83,36.84,36.82,36.83,21885.0,26.8753,26.8826,26.868,26.8753,21885.0
2019-09-03 12:10:00,36.83,36.84,36.82,36.84,22988.0,26.8753,26.8826,26.868,26.8826,22988.0
2019-09-03 12:15:00,36.85,36.86,36.82,36.83,30913.0,26.8899,26.8972,26.868,26.8753,30913.0
2019-09-03 12:20:00,36.82,36.84,36.82,36.83,25424.0,26.868,26.8826,26.868,26.8753,25424.0
2019-09-03 12:25:00,36.83,36.86,36.83,36.86,19926.0,26.8753,26.8972,26.8753,26.8972,19926.0
2019-09-03 12:30:00,36.86,36.86,36.84,36.86,30649.0,26.8972,26.8972,26.8826,26.8972,30649.0
2019-09-03 12:35:00,36.85,36.86,36.85,36.86,14752.0,26.8899,26.8972,26.8899,26.8972,14752.0
2019-09-03 12:40:00,36.86,36.89,36.85,36.88,25758.0,26.8972,26.9191,26.8899,26.9118,25758.0
2019-09-03 12:45:00,36.88,36.9,36.87,36.89,18050.0,26.9118,26.9264,26.9045,26.9191,18050.0
2019-09-03 12:50:00,36.89,36.89,36.86,36.87,21058.0,26.9191,26.9191,26.8972,26.9045,21058.0
2019-09-03 12:55:00,36.86,36.87,36.84,36.84,26634.0,26.8972,26.9045,26.8826,26.8826,26634.0
2019-09-03 13:00:00,36.84,36.86,36.84,36.85,12204.0,26.8826,26.8972,26.8826,26.8899,12204.0
2019-09-03 13:05:00,36.86,36.87,36.82,36.84,43415.0,26.8972,26.9045,26.868,26.8826,43415.0
2019-09-03 13:10:00,36.84,36.85,36.83,36.84,30551.0,26.8826,26.8899,26.8753,26.8826,30551.0
2019-09-03 13:15:00,36.85,36.87,36.84,36.85,36250.0,26.8899,26.9045,26.8826,26.8899,36250.0
2019-09-03 13:20:00,36.86,36.86,36.83,36.85,20053.0,26.8972,26.8972,26.8753,26.8899,20053.0
2019-09-03 13:25:00,36.86,36.89,36.85,36.89,12614.0,26.8972,26.9191,26.8899,26.9191,12614.0
2019-09-03 13:30:00,36.88,36.89,36.86,36.87,21797.0,26.9118,26.9191,26.8972,26.9045,21797.0
2019-09-03 13:35:00,36.86,36.87,36.84,36.87,24675.0,26.8972,26.9045,26.8826,26.9045,24675.0
2019-09-03 13:40:00,36.87,36.88,36.86,36.86,29009.0,26.9045,26.9118,26.8972,26.8972,29009.0
2019-09-03 13:45:00,36.87,36.9,36.86,36.9,23546.0,26.9045,26.9264,26.8972,26.9264,23546.0
2019-09-03 13:50:00,36.9,36.9,36.87,36.89,19982.0,26.9264,26.9264,26.9045,26.9191,19982.0
2019-09-03 13:55:00,36.89,36.93,36.88,36.91,25059.0,26.9191,26.9483,26.9118,26.9337,25059.0
2019-09-03 14:00:00,36.91,36.95,36.91,36.93,35122.0,26.9337,26.9629,26.9337,26.9483,35122.0
2019-09-03 14:05:00,36.94,36.94,36.92,36.93,13338.0,26.9556,26.9556,26.941,26.9483,13338.0
2019-09-03 14:10:00,36.93,36.99,36.92,36.99,50058.0,26.9483,26.9921,26.941,26.9921,50058.0
2019-09-03 14:15:00,36.99,37.0,36.97,36.98,88638.0,26.9921,26.9993,26.9775,26.9848,88638.0
2019-09-03 14:20:00,36.97,36.98,36.96,36.97,62392.0,26.9775,26.9848,26.9702,26.9775,62392.0
2019-09-03 14:25:00,36.97,36.98,36.95,36.98,34954.0,26.9775,26.9848,26.9629,26.9848,34954.0
2019-09-03 14:30:00,36.98,36.99,36.96,36.98,28515.0,26.9848,26.9921,26.9702,26.9848,28515.0
2019-09-03 14:35:00,36.98,36.98,36.96,36.97,26221.0,26.9848,26.9848,26.9702,26.9775,26221.0
2019-09-03 14:40:00,36.98,36.99,36.96,36.96,31315.0,26.9848,26.9921,26.9702,26.9702,31315.0
2019-09-03 14:45:00,36.97,36.97,36.95,36.97,22539.0,26.9775,26.9775,26.9629,26.9775,22539.0
2019-09-03 14:50:00,36.97,36.97,36.92,36.93,33967.0,26.9775,26.9775,26.941,26.9483,33967.0
2019-09-03 14:55:00,36.93,36.94,36.92,36.94,10906.0,26.9483,26.9556,26.941,26.9556,10906.0
2019-09-03 15:00:00,36.94,36.96,36.94,36.95,23500.0,26.9556,26.9702,26.9556,26.9629,23500.0
2019-09-03 15:05:00,36.95,36.96,36.93,36.94,27888.0,26.9629,26.9702,26.9483,26.9556,27888.0
2019-09-03 15:10:00,36.93,36.94,36.91,36.94,17719.0,26.9483,26.9556,26.9337,26.9556,17719.0
2019-09-03 15:15:00,36.93,36.96,36.93,36.95,17983.0,26.9483,26.9702,26.9483,26.9629,17983.0
2019-09-03 15:20:00,36.94,36.96,36.94,36.95,36357.0,26.9556,26.9702,26.9556,26.9629,36357.0
2019-09-03 15:25:00,36.95,36.96,36.93,36.93,34763.0,26.9629,26.9702,26.9483,26.9483,34763.0
2019-09-03 15:30:00,36.93,36.94,36.91,36.91,40919.0,26.9483,26.9556,26.9337,26.9337,40919.0
2019-09-03 15:35:00,36.92,36.94,36.91,36.93,34836.0,26.941,26.9556,26.9337,26.9483,34836.0
2019-09-03 15:40:00,36.93,36.94,36.9,36.91,71954.0,26.9483,26.9556,26.9264,26.9337,71954.0
2019-09-03 15:45:00,36.91,36.96,36.91,36.95,65146.0,26.9337,26.9702,26.9337,26.9629,65146.0
2019-09-03 15:50:00,36.95,36.99,36.94,36.98,101325.0,26.9629,26.9921,26.9556,26.9848,101325.0
2019-09-03 15:55:00,36.98,36.98,36.94,36.95,229773.0,26.9848,26.9848,26.9556,26.9629,229773.0
2019-09-04 09:30:00,37.32,37.38,37.31,37.34,227158.0,27.2329,27.2766,27.2256,27.2475,227158.0
2019-09-04 09:35:00,37.34,37.34,37.28,37.31,90406.0,27.2475,27.2475,27.2037,27.2256,90406.0
2019-09-04 09:40:00,37.31,37.35,37.31,37.32,70819.0,27.2256,27.2547,27.2256,27.2329,70819.0
2019-09-04 09:45:00,37.33,37.37,37.33,37.35,75733.0,27.2402,27.2693,27.2402,27.2547,75733.0
2019-09-04 09:50:00,37.35,37.39,37.34,37.38,39565.0,27.2547,27.2839,27.2475,27.2766,39565.0
2019-09-04 09:55:00,37.37,37.39,37.31,37.32,28484.0,27.2693,27.2839,27.2256,27.2329,28484.0
2019-09-04 10:00:00,37.32,37.35,37.31,37.32,48183.0,27.2329,27.2547,27.2256,27.2329,48183.0
2019-09-04 10:05:00,37.32,37.34,37.31,37.33,46099.0,27.2329,27.2475,27.2256,27.2402,46099.0
2019-09-04 10:10:00,37.33,37.34,37.28,37.3,37860.0,27.2402,27.2475,27.2037,27.2183,37860.0
2019-09-04 10:15:00,37.31,37.33,37.3,37.33,87421.0,27.2256,27.2402,27.2183,27.2402,87421.0
2019-09-04 10:20:00,37.33,37.34,37.31,37.34,32514.0,27.2402,27.2475,27.2256,27.2475,32514.0
2019-09-04 10:25:00,37.33,37.38,37.31,37.38,57906.0,27.2402,27.2766,27.2256,27.2766,57906.0
2019-09-04 10:30:00,37.39,37.4,37.37,37.4,43821.0,27.2839,27.2912,27.2693,27.2912,43821.0
2019-09-04 10:35:00,37.39,37.39,37.37,37.37,16162.0,27.2839,27.2839,27.2693,27.2693,16162.0
2019-09-04 10:40:00,37.38,37.38,37.34,37.36,55492.0,27.2766,27.2766,27.2475,27.262,55492.0
2019-09-04 10:45:00,37.36,37.4,37.34,37.4,21666.0,27.262,27.2912,27.2475,27.2912,21666.0
2019-09-04 10:50:00,37.4,37.41,37.38,37.4,43412.0,27.2912,27.2985,27.2766,27.2912,43412.0
2019-09-04 10:55:00,37.39,37.4,37.36,37.37,52988.0,27.2839,27.2912,27.262,27.2693,52988.0
2019-09-04 11:00:00,37.37,37.38,37.34,37.35,35054.0,27.2693,27.2766,27.2475,27.2547,35054.0
2019-09-04 11:05:00,37.34,37.39,37.34,37.38,29832.0,27.2475,27.2839,27.2475,27.2766,29832.0
2019-09-04 11:10:00,37.39,37.39,37.36,37.37,29766.0,27.2839,27.2839,27.262,27.2693,29766.0
2019-09-04 11:15:00,37.37,37.39,37.36,37.38,71142.0,27.2693,27.2839,27.262,27.2766,71142.0
2019-09-04 11:20:00,37.38,37.38,37.36,37.37,44584.0,27.2766,27.2766,27.262,27.2693,44584.0
2019-09-04 11:25:00,37.38,37.38,37.36,37.37,49842.0,27.2766,27.2766,27.262,27.2693,49842.0
2019-09-04 11:30:00,37.37,37.37,37.34,37.36,74203.0,27.2693,27.2693,27.2475,27.262,74203.0
2019-09-04 11:35:00,37.36,37.37,37.34,37.36,31943.0,27.262,27.2693,27.2475,27.262,31943.0
2019-09-04 11:40:00,37.36,37.37,37.35,37.35,39649.0,27.262,27.2693,27.2547,27.2547,39649.0
2019-09-04 11:45:00,37.36,37.36,37.34,37.35,27602.0,27.262,27.262,27.2475,27.2547,27602.0
2019-09-04 11:50:00,37.34,37.36,37.33,37.34,52593.0,27.2475,27.262,27.2402,27.2475,52593.0
2019-09-04 11:55:00,37.35,37.39,37.34,37.39,110837.0,27.2547,27.2839,27.2475,27.2839,110837.0
2019-09-04 12:00:00,37.39,37.39,37.36,37.37,51885.0,27.2839,27.2839,27.262,27.2693,51885.0
2019-09-04 12:05:00,37.38,37.38,37.34,37.35,40884.0,27.2766,27.2766,27.2475,27.2547,40884.0
2019-09-04 12:10:00,37.35,37.36,37.34,37.35,41316.0,27.2547,27.262,27.2475,27.2547,41316.0
2019-09-04 12:15:00,37.35,37.35,37.31,37.31,27805.0,27.2547,27.2547,27.2256,27.2256,27805.0
2019-09-04 12:20:00,37.31,37.34,37.31,37.34,42583.0,27.2256,27.2475,27.2256,27.2475,42583.0
2019-09-04 12:25:00,37.33,37.35,37.33,37.34,21160.0,27.2402,27.2547,27.2402,27.2475,21160.0
2019-09-04 12:30:00,37.34,37.37,37.34,37.37,14815.0,27.2475,27.2693,27.2475,27.2693,14815.0
2019-09-04 12:35:00,37.37,37.4,37.37,37.39,21746.0,27.2693,27.2912,27.2693,27.2839,21746.0
2019-09-04 12:40:00,37.39,37.4,37.37,37.39,23992.0,27.2839,27.2912,27.2693,27.2839,23992.0
2019-09-04 12:45:00,37.38,37.4,37.36,37.39,29065.0,27.2766,27.2912,27.262,27.2839,29065.0
2019-09-04 12:50:00,37.4,37.4,37.37,37.39,30785.0,27.2912,27.2912,27.2693,27.2839,30785.0
2019-09-04 12:55:00,37.39,37.41,37.38,37.41,96448.0,27.2839,27.2985,27.2766,27.2985,96448.0
2019-09-04 13:00:00,37.41,37.44,37.41,37.44,55859.0,27.2985,27.3204,27.2985,27.3204,55859.0
2019-09-04 13:05:00,37.43,37.46,37.42,37.43,50690.0,27.3131,27.335,27.3058,27.3131,50690.0
2019-09-04 13:10:00,37.43,37.43,37.41,37.42,21188.0,27.3131,27.3131,27.2985,27.3058,21188.0
2019-09-04 13:15:00,37.42,37.44,37.39,37.4,32518.0,27.3058,27.3204,27.2839,27.2912,32518.0
2019-09-04 13:20:00,37.4,37.4,37.37,37.38,39551.0,27.2912,27.2912,27.2693,27.2766,39551.0
2019-09-04 13:25:00,37.38,37.39,37.36,37.39,24131.0,27.2766,27.2839,27.262,27.2839,24131.0
2019-09-04 13:30:00,37.38,37.39,37.37,37.38,19587.0,27.2766,27.2839,27.2693,27.2766,19587.0
2019-09-04 13:35:00,37.38,37.39,37.37,37.39,19432.0,27.2766,27.2839,27.2693,27.2839,19432.0
2019-09-04 13:40:00,37.39,37.4,37.38,37.39,17411.0,27.2839,27.2912,27.2766,27.2839,17411.0
2019-09-04 13:45:00,37.39,37.39,37.37,37.37,29689.0,27.2839,27.2839,27.2693,27.2693,29689.0
2019-09-04 13:50:00,37.38,37.38,37.37,37.38,12481.0,27.2766,27.2766,27.2693,27.2766,12481.0
2019-09-04 13:55:00,37.38,37.38,37.35,37.36,16281.0,27.2766,27.2766,27.2547,27.262,16281.0
2019-09-04 14:00:00,37.35,37.36,37.35,37.36,26724.0,27.2547,27.262,27.2547,27.262,26724.0
2019-09-04 14:05:00,37.36,37.36,37.32,37.33,12184.0,27.262,27.262,27.2329,27.2402,12184.0
2019-09-04 14:10:00,37.32,37.32,37.28,37.28,75959.0,27.2329,27.2329,27.2037,27.2037,75959.0
2019-09-04 14:15:00,37.29,37.29,37.26,37.26,54242.0,27.211,27.211,27.1891,27.1891,54242.0
2019-09-04 14:20:00,37.27,37.29,37.26,37.29,19388.0,27.1964,27.211,27.1891,27.211,19388.0
2019-09-04 14:25:00,37.29,37.32,37.28,37.32,42099.0,27.211,27.2329,27.2037,27.2329,42099.0
2019-09-04 14:30:00,37.32,37.32,37.29,37.31,23951.0,27.2329,27.2329,27.211,27.2256,23951.0
2019-09-04 14:35:00,37.31,37.31,37.28,37.28,39171.0,27.2256,27.2256,27.2037,27.2037,39171.0
2019-09-04 14:40:00,37.28,37.3,37.28,37.3,36608.0,27.2037,27.2183,27.2037,27.2183,36608.0
2019-09-04 14:45:00,37.29,37.33,37.29,37.33,33861.0,27.211,27.2402,27.211,27.2402,33861.0
2019-09-04 14:50:00,37.32,37.33,37.31,37.32,28741.0,27.2329,27.2402,27.2256,27.2329,28741.0
2019-09-04 14:55:00,37.32,37.32,37.3,37.31,21372.0,27.2329,27.2329,27.2183,27.2256,21372.0
2019-09-04 15:00:00,37.3,37.31,37.29,37.29,29662.0,27.2183,27.2256,27.211,27.211,29662.0
2019-09-04 15:05:00,37.29,37.3,37.28,37.29,55545.0,27.211,27.2183,27.2037,27.211,55545.0
2019-09-04 15:10:00,37.3,37.33,37.29,37.33,40751.0,27.2183,27.2402,27.211,27.2402,40751.0
2019-09-04 15:15:00,37.32,37.32,37.29,37.3,63912.0,27.2329,27.2329,27.211,27.2183,63912.0
2019-09-04 15:20:00,37.3,37.31,37.29,37.3,44688.0,27.2183,27.2256,27.211,27.2183,44688.0
2019-09-04 15:25:00,37.31,37.32,37.3,37.31,44731.0,27.2256,27.2329,27.2183,27.2256,44731.0
2019-09-04 15:30:00,37.31,37.31,37.29,37.3,31176.0,27.2256,27.2256,27.211,27.2183,31176.0
2019-09-04 15:35:00,37.3,37.31,37.29,37.3,35836.0,27.2183,27.2256,27.211,27.2183,35836.0
2019-09-04 15:40:00,37.3,37.31,37.29,37.31,47179.0,27.2183,27.2256,27.211,27.2256,47179.0
2019-09-04 15:45:00,37.31,37.32,37.29,37.3,79887.0,27.2256,27.2329,27.211,27.2183,79887.0
2019-09-04 15:50:00,37.3,37.33,37.29,37.32,92554.0,27.2183,27.2402,27.211,27.2329,92554.0
2019-09-04 15:55:00,37.33,37.33,37.29,37.32,177461.0,27.2402,27.2402,27.211,27.2329,177461.0
2019-09-05 09:30:00,37.63,37.67,37.6,37.6,158604.0,27.4591,27.4883,27.4372,27.4372,158604.0
2019-09-05 09:35:00,37.6,37.64,37.58,37.64,131675.0,27.4372,27.4664,27.4226,27.4664,131675.0
2019-09-05 09:40:00,37.64,37.65,37.59,37.6,254070.0,27.4664,27.4737,27.4299,27.4372,254070.0
2019-09-05 09:45:00,37.61,37.63,37.55,37.58,159589.0,27.4445,27.4591,27.4007,27.4226,159589.0
2019-09-05 09:50:00,37.58,37.58,37.55,37.56,113256.0,27.4226,27.4226,27.4007,27.408,113256.0
2019-09-05 09:55:00,37.56,37.58,37.5,37.54,77200.0,27.408,27.4226,27.3642,27.3934,77200.0
2019-09-05 10:00:00,37.54,37.57,37.51,37.54,106425.0,27.3934,27.4153,27.3715,27.3934,106425.0
2019-09-05 10:05:00,37.55,37.55,37.52,37.53,55952.0,27.4007,27.4007,27.3788,27.3861,55952.0
2019-09-05 10:10:00,37.53,37.58,37.52,37.57,72993.0,27.3861,27.4226,27.3788,27.4153,72993.0
2019-09-05 10:15:00,37.57,37.62,37.56,37.59,117752.0,27.4153,27.4518,27.408,27.4299,117752.0
2019-09-05 10:20:00,37.6,37.63,37.54,37.56,133410.0,27.4372,27.4591,27.3934,27.408,133410.0
2019-09-05 10:25:00,37.56,37.56,37.51,37.53,85831.0,27.408,27.408,27.3715,27.3861,85831.0
2019-09-05 10:30:00,37.53,37.54,37.48,37.52,97139.0,27.3861,27.3934,27.3496,27.3788,97139.0
2019-09-05 10:35:00,37.52,37.55,37.49,37.5,105120.0,27.3788,27.4007,27.3569,27.3642,105120.0
2019-09-05 10:40:00,37.49,37.53,37.49,37.52,46813.0,27.3569,27.3861,27.3569,27.3788,46813.0
2019-09-05 10:45:00,37.52,37.53,37.47,37.47,105168.0,27.3788,27.3861,27.3423,27.3423,105168.0
2019-09-05 10:50:00,37.47,37.48,37.43,37.45,95693.0,27.3423,27.3496,27.3131,27.3277,95693.0
2019-09-05 10:55:00,37.45,37.45,37.41,37.43,91539.0,27.3277,27.3277,27.2985,27.3131,91539.0
2019-09-05 11:00:00,37.43,37.59,37.42,37.59,223812.0,27.3131,27.4299,27.3058,27.4299,223812.0
2019-09-05 11:05:00,37.58,37.61,37.57,37.57,72175.0,27.4226,27.4445,27.4153,27.4153,72175.0
2019-09-05 11:10:00,37.58,37.61,37.58,37.61,78340.0,27.4226,27.4445,27.4226,27.4445,78340.0
2019-09-05 11:15:00,37.61,37.61,37.57,37.6,91705.0,27.4445,27.4445,27.4153,27.4372,91705.0
2019-09-05 11:20:00,37.59,37.63,37.57,37.63,45800.0,27.4299,27.4591,27.4153,27.4591,45800.0
2019-09-05 11:25:00,37.63,37.68,37.62,37.66,117934.0,27.4591,27.4956,27.4518,27.481,117934.0
2019-09-05 11:30:00,37.66,37.72,37.63,37.72,185653.0,27.481,27.5247,27.4591,27.5247,185653.0
2019-09-05 11:35:00,37.72,37.73,37.68,37.7,65350.0,27.5247,27.532,27.4956,27.5101,65350.0
2019-09-05 11:40:00,37.7,37.73,37.68,37.7,58803.0,27.5101,27.532,27.4956,27.5101,58803.0
2019-09-05 11:45:00,37.7,37.72,37.68,37.69,34667.0,27.5101,27.5247,27.4956,27.5029,34667.0
2019-09-05 11:50:00,37.68,37.7,37.67,37.7,55576.0,27.4956,27.5101,27.4883,27.5101,55576.0
2019-09-05 11:55:00,37.7,37.7,37.67,37.69,57333.0,27.5101,27.5101,27.4883,27.5029,57333.0
2019-09-05 12:00:00,37.68,37.71,37.67,37.67,27800.0,27.4956,27.5174,27.4883,27.4883,27800.0
2019-09-05 12:05:00,37.68,37.69,37.67,37.68,47665.0,27.4956,27.5029,27.4883,27.4956,47665.0
2019-09-05 12:10:00,37.68,37.7,37.67,37.68,42316.0,27.4956,27.5101,27.4883,27.4956,42316.0
2019-09-05 12:15:00,37.68,37.68,37.64,37.64,28643.0,27.4956,27.4956,27.4664,27.4664,28643.0
2019-09-05 12:20:00,37.65,37.66,37.59,37.59,31581.0,27.4737,27.481,27.4299,27.4299,31581.0
2019-09-05 12:25:00,37.59,37.61,37.56,37.57,28129.0,27.4299,27.4445,27.408,27.4153,28129.0
2019-09-05 12:30:00,37.57,37.57,37.53,37.55,61314.0,27.4153,27.4153,27.3861,27.4007,61314.0
2019-09-05 12:35:00,37.55,37.55,37.52,37.53,29427.0,27.4007,27.4007,27.3788,27.3861,29427.0
2019-09-05 12:40:00,37.52,37.53,37.51,37.51,30136.0,27.3788,27.3861,27.3715,27.3715,30136.0
2019-09-05 12:45:00,37.52,37.54,37.51,37.52,50678.0,27.3788,27.3934,27.3715,27.3788,50678.0
2019-09-05 12:50:00,37.53,37.54,37.52,37.52,22888.0,27.3861,27.3934,27.3788,27.3788,22888.0
2019-09-05 12:55:00,37.53,37.53,37.51,37.53,47176.0,27.3861,27.3861,27.3715,27.3861,47176.0
2019-09-05 13:00:00,37.53,37.54,37.5,37.5,47504.0,27.3861,27.3934,27.3642,27.3642,47504.0
2019-09-05 13:05:00,37.5,37.51,37.46,37.47,41740.0,27.3642,27.3715,27.335,27.3423,41740.0
2019-09-05 13:10:00,37.46,37.48,37.46,37.48,17967.0,27.335,27.3496,27.335,27.3496,17967.0
2019-09-05 13:15:00,37.48,37.48,37.47,37.48,41885.0,27.3496,27.3496,27.3423,27.3496,41885.0
2019-09-05 13:20:00,37.48,37.49,37.47,37.49,27925.0,27.3496,27.3569,27.3423,27.3569,27925.0
2019-09-05 13:25:00,37.49,37.5,37.48,37.49,35802.0,27.3569,27.3642,27.3496,27.3569,35802.0
2019-09-05 13:30:00,37.5,37.5,37.48,37.49,33684.0,27.3642,27.3642,27.3496,27.3569,33684.0
2019-09-05 13:35:00,37.49,37.5,37.48,37.5,20256.0,27.3569,27.3642,27.3496,27.3642,20256.0
2019-09-05 13:40:00,37.5,37.5,37.46,37.46,45640.0,27.3642,27.3642,27.335,27.335,45640.0
2019-09-05 13:45:00,37.47,37.48,37.44,37.45,71744.0,27.3423,27.3496,27.3204,27.3277,71744.0
2019-09-05 13:50:00,37.44,37.45,37.42,37.43,39116.0,27.3204,27.3277,27.3058,27.3131,39116.0
2019-09-05 13:55:00,37.43,37.45,37.42,37.43,40390.0,27.3131,27.3277,27.3058,27.3131,40390.0
2019-09-05 14:00:00,37.43,37.43,37.4,37.4,49792.0,27.3131,27.3131,27.2912,27.2912,49792.0
2019-09-05 14:05:00,37.41,37.43,37.39,37.43,63342.0,27.2985,27.3131,27.2839,27.3131,63342.0
2019-09-05 14:10:00,37.43,37.44,37.42,37.44,15936.0,27.3131,27.3204,27.3058,27.3204,15936.0
2019-09-05 14:15:00,37.44,37.44,37.4,37.41,28422.0,27.3204,27.3204,27.2912,27.2985,28422.0
2019-09-05 14:20:00,37.41,37.41,37.38,37.39,21254.0,27.2985,27.2985,27.2766,27.2839,21254.0
2019-09-05 14:25:00,37.39,37.4,37.38,37.4,27940.0,27.2839,27.2912,27.2766,27.2912,27940.0
2019-09-05 14:30:00,37.4,37.41,37.39,37.41,29190.0,27.2912,27.2985,27.2839,27.2985,29190.0
2019-09-05 14:35:00,37.41,37.41,37.37,37.38,42060.0,27.2985,27.2985,27.2693,27.2766,42060.0
2019-09-05 14:40:00,37.37,37.37,37.35,37.37,31464.0,27.2693,27.2693,27.2547,27.2693,31464.0
2019-09-05 14:45:00,37.37,37.37,37.35,37.37,29674.0,27.2693,27.2693,27.2547,27.2693,29674.0
2019-09-05 14:50:00,37.37,37.37,37.34,37.34,31435.0,27.2693,27.2693,27.2475,27.2475,31435.0
2019-09-05 14:55:00,37.34,37.37,37.32,37.37,53732.0,27.2475,27.2693,27.2329,27.2693,53732.0
2019-09-05 15:00:00,37.36,37.38,37.35,37.37,32694.0,27.262,27.2766,27.2547,27.2693,32694.0
2019-09-05 15:05:00,37.37,37.4,37.36,37.39,36540.0,27.2693,27.2912,27.262,27.2839,36540.0
2019-09-05 15:10:00,37.38,37.41,37.38,37.41,21512.0,27.2766,27.2985,27.2766,27.2985,21512.0
2019-09-05 15:15:00,37.41,37.42,37.39,37.4,34280.0,27.2985,27.3058,27.2839,27.2912,34280.0
2019-09-05 15:20:00,37.4,37.41,37.38,37.4,43056.0,27.2912,27.2985,27.2766,27.2912,43056.0
2019-09-05 15:25:00,37.4,37.42,37.4,37.42,19889.0,27.2912,27.3058,27.2912,27.3058,19889.0
2019-09-05 15:30:00,37.41,37.45,37.41,37.43,45446.0,27.2985,27.3277,27.2985,27.3131,45446.0
2019-09-05 15:35:00,37.43,37.44,37.42,37.43,88906.0,27.3131,27.3204,27.3058,27.3131,88906.0
2019-09-05 15:40:00,37.43,37.43,37.4,37.41,47833.0,27.3131,27.3131,27.2912,27.2985,47833.0
2019-09-05 15:45:00,37.4,37.43,37.4,37.41,108036.0,27.2912,27.3131,27.2912,27.2985,108036.0
2019-09-05 15:50:00,37.41,37.41,37.37,37.4,121330.0,27.2985,27.2985,27.2693,27.2912,121330.0
2019-09-05 15:55:00,37.4,37.4,37.35,37.37,205336.0,27.2912,27.2912,27.2547,27.2693,205336.0
2019-09-06 09:30:00,37.17,37.2,37.11,37.12,245969.0,27.1234,27.1453,27.0796,27.0869,245969.0
2019-09-06 09:35:00,37.11,37.12,37.03,37.1,108147.0,27.0796,27.0869,27.0212,27.0723,108147.0
2019-09-06 09:40:00,37.11,37.13,37.02,37.02,77547.0,27.0796,27.0942,27.0139,27.0139,77547.0
2019-09-06 09:45:00,37.03,37.16,37.01,37.16,89108.0,27.0212,27.1161,27.0066,27.1161,89108.0
2019-09-06 09:50:00,37.16,37.16,37.09,37.09,57182.0,27.1161,27.1161,27.065,27.065,57182.0
2019-09-06 09:55:00,37.08,37.1,37.06,37.09,76909.0,27.0577,27.0723,27.0431,27.065,76909.0
2019-09-06 10:00:00,37.09,37.11,37.04,37.05,96753.0,27.065,27.0796,27.0285,27.0358,96753.0
2019-09-06 10:05:00,37.05,37.09,37.04,37.05,73635.0,27.0358,27.065,27.0285,27.0358,73635.0
2019-09-06 10:10:00,37.05,37.1,37.04,37.09,77136.0,27.0358,27.0723,27.0285,27.065,77136.0
2019-09-06 10:15:00,37.09,37.15,37.09,37.13,103462.0,27.065,27.1088,27.065,27.0942,103462.0
2019-09-06 10:20:00,37.14,37.21,37.12,37.2,78333.0,27.1015,27.1526,27.0869,27.1453,78333.0
2019-09-06 10:25:00,37.2,37.22,37.16,37.18,84307.0,27.1453,27.1599,27.1161,27.1307,84307.0
2019-09-06 10:30:00,37.19,37.21,37.17,37.17,53579.0,27.138,27.1526,27.1234,27.1234,53579.0
2019-09-06 10:35:00,37.17,37.22,37.16,37.21,68735.0,27.1234,27.1599,27.1161,27.1526,68735.0
2019-09-06 10:40:00,37.2,37.22,37.19,37.2,86308.0,27.1453,27.1599,27.138,27.1453,86308.0
2019-09-06 10:45:00,37.19,37.26,37.19,37.23,108410.0,27.138,27.1891,27.138,27.1672,108410.0
2019-09-06 10:50:00,37.23,37.25,37.21,37.25,183293.0,27.1672,27.1818,27.1526,27.1818,183293.0
2019-09-06 10:55:00,37.25,37.26,37.22,37.26,73120.0,27.1818,27.1891,27.1599,27.1891,73120.0
2019-09-06 11:00:00,37.26,37.29,37.26,37.28,78727.0,27.1891,27.211,27.1891,27.2037,78727.0
2019-09-06 11:05:00,37.27,37.29,37.25,37.27,241418.0,27.1964,27.211,27.1818,27.1964,241418.0
2019-09-06 11:10:00,37.28,37.32,37.27,37.3,118456.0,27.2037,27.2329,27.1964,27.2183,118456.0
2019-09-06 11:15:00,37.3,37.33,37.27,37.33,343542.0,27.2183,27.2402,27.1964,27.2402,343542.0
2019-09-06 11:20:00,37.33,37.34,37.3,37.32,98959.0,27.2402,27.2475,27.2183,27.2329,98959.0
2019-09-06 11:25:00,37.31,37.37,37.28,37.36,178730.0,27.2256,27.2693,27.2037,27.262,178730.0
2019-09-06 11:30:00,37.35,37.36,37.31,37.32,83864.0,27.2547,27.262,27.2256,27.2329,83864.0
2019-09-06 11:35:00,37.31,37.34,37.31,37.34,30439.0,27.2256,27.2475,27.2256,27.2475,30439.0
2019-09-06 11:40:00,37.34,37.39,37.33,37.38,34784.0,27.2475,27.2839,27.2402,27.2766,34784.0
2019-09-06 11:45:00,37.37,37.42,37.37,37.4,55167.0,27.2693,27.3058,27.2693,27.2912,55167.0
2019-09-06 11:50:00,37.4,37.43,37.39,37.41,76771.0,27.2912,27.3131,27.2839,27.2985,76771.0
2019-09-06 11:55:00,37.41,37.44,37.41,37.44,50637.0,27.2985,27.3204,27.2985,27.3204,50637.0
2019-09-06 12:00:00,37.44,37.46,37.42,37.44,65206.0,27.3204,27.335,27.3058,27.3204,65206.0
2019-09-06 12:05:00,37.45,37.45,37.43,37.44,29905.0,27.3277,27.3277,27.3131,27.3204,29905.0
2019-09-06 12:10:00,37.45,37.46,37.44,37.45,36647.0,27.3277,27.335,27.3204,27.3277,36647.0
2019-09-06 12:15:00,37.45,37.47,37.44,37.45,33633.0,27.3277,27.3423,27.3204,27.3277,33633.0
2019-09-06 12:20:00,37.46,37.49,37.45,37.49,25961.0,27.335,27.3569,27.3277,27.3569,25961.0
2019-09-06 12:25:00,37.48,37.5,37.47,37.48,44222.0,27.3496,27.3642,27.3423,27.3496,44222.0
2019-09-06 12:30:00,37.48,37.49,37.44,37.44,42118.0,27.3496,27.3569,27.3204,27.3204,42118.0
2019-09-06 12:35:00,37.45,37.46,37.43,37.44,21720.0,27.3277,27.335,27.3131,27.3204,21720.0
2019-09-06 12:40:00,37.44,37.45,37.42,37.43,27869.0,27.3204,27.3277,27.3058,27.3131,27869.0
2019-09-06 12:45:00,37.43,37.43,37.4,37.41,30988.0,27.3131,27.3131,27.2912,27.2985,30988.0
2019-09-06 12:50:00,37.41,37.44,37.4,37.44,30744.0,27.2985,27.3204,27.2912,27.3204,30744.0
2019-09-06 12:55:00,37.44,37.45,37.41,37.42,25331.0,27.3204,27.3277,27.2985,27.3058,25331.0
2019-09-06 13:00:00,37.42,37.45,37.39,37.45,27465.0,27.3058,27.3277,27.2839,27.3277,27465.0
2019-09-06 13:05:00,37.45,37.46,37.4,37.41,77451.0,27.3277,27.335,27.2912,27.2985,77451.0
2019-09-06 13:10:00,37.41,37.43,37.4,37.43,15676.0,27.2985,27.3131,27.2912,27.3131,15676.0
2019-09-06 13:15:00,37.43,37.45,37.42,37.43,28589.0,27.3131,27.3277,27.3058,27.3131,28589.0
2019-09-06 13:20:00,37.42,37.46,37.42,37.45,19092.0,27.3058,27.335,27.3058,27.3277,19092.0
2019-09-06 13:25:00,37.46,37.47,37.44,37.45,19412.0,27.335,27.3423,27.3204,27.3277,19412.0
2019-09-06 13:30:00,37.45,37.49,37.45,37.48,27356.0,27.3277,27.3569,27.3277,27.3496,27356.0
2019-09-06 13:35:00,37.48,37.48,37.46,37.46,15025.0,27.3496,27.3496,27.335,27.335,15025.0
2019-09-06 13:40:00,37.45,37.46,37.42,37.43,14910.0,27.3277,27.335,27.3058,27.3131,14910.0
2019-09-06 13:45:00,37.42,37.43,37.41,37.42,17630.0,27.3058,27.3131,27.2985,27.3058,17630.0
2019-09-06 13:50:00,37.43,37.43,37.41,37.42,8768.0,27.3131,27.3131,27.2985,27.3058,8768.0
2019-09-06 13:55:00,37.43,37.45,37.41,37.44,21060.0,27.3131,27.3277,27.2985,27.3204,21060.0
2019-09-06 14:00:00,37.45,37.45,37.42,37.43,20041.0,27.3277,27.3277,27.3058,27.3131,20041.0
2019-09-06 14:05:00,37.42,37.44,37.42,37.44,12950.0,27.3058,27.3204,27.3058,27.3204,12950.0
2019-09-06 14:10:00,37.44,37.45,37.43,37.45,16515.0,27.3204,27.3277,27.3131,27.3277,16515.0
2019-09-06 14:15:00,37.45,37.46,37.42,37.43,36482.0,27.3277,27.335,27.3058,27.3131,36482.0
2019-09-06 14:20:00,37.42,37.45,37.42,37.45,21084.0,27.3058,27.3277,27.3058,27.3277,21084.0
2019-09-06 14:25:00,37.45,37.46,37.43,37.43,26661.0,27.3277,27.335,27.3131,27.3131,26661.0
2019-09-06 14:30:00,37.44,37.44,37.42,37.43,37975.0,27.3204,27.3204,27.3058,27.3131,37975.0
2019-09-06 14:35:00,37.43,37.46,37.43,37.45,25054.0,27.3131,27.335,27.3131,27.3277,25054.0
2019-09-06 14:40:00,37.45,37.45,37.43,37.43,27838.0,27.3277,27.3277,27.3131,27.3131,27838.0
2019-09-06 14:45:00,37.43,37.44,37.42,37.43,24100.0,27.3131,27.3204,27.3058,27.3131,24100.0
2019-09-06 14:50:00,37.43,37.43,37.38,37.41,100519.0,27.3131,27.3131,27.2766,27.2985,100519.0
2019-09-06 14:55:00,37.41,37.43,37.4,37.43,23094.0,27.2985,27.3131,27.2912,27.3131,23094.0
2019-09-06 15:00:00,37.42,37.44,37.41,37.41,27405.0,27.3058,27.3204,27.2985,27.2985,27405.0
2019-09-06 15:05:00,37.41,37.43,37.4,37.41,27137.0,27.2985,27.3131,27.2912,27.2985,27137.0
2019-09-06 15:10:00,37.4,37.42,37.4,37.41,22001.0,27.2912,27.3058,27.2912,27.2985,22001.0
2019-09-06 15:15:00,37.4,37.42,37.4,37.41,21652.0,27.2912,27.3058,27.2912,27.2985,21652.0
2019-09-06 15:20:00,37.41,37.42,37.39,37.4,59906.0,27.2985,27.3058,27.2839,27.2912,59906.0
2019-09-06 15:25:00,37.4,37.41,37.39,37.41,50812.0,27.2912,27.2985,27.2839,27.2985,50812.0
2019-09-06 15:30:00,37.41,37.42,37.4,37.41,46057.0,27.2985,27.3058,27.2912,27.2985,46057.0
2019-09-06 15:35:00,37.4,37.41,37.39,37.41,61533.0,27.2912,27.2985,27.2839,27.2985,61533.0
2019-09-06 15:40:00,37.41,37.41,37.38,37.39,64432.0,27.2985,27.2985,27.2766,27.2839,64432.0
2019-09-06 15:45:00,37.39,37.42,37.38,37.42,126943.0,27.2839,27.3058,27.2766,27.3058,126943.0
2019-09-06 15:50:00,37.42,37.43,37.41,37.41,113839.0,27.3058,27.3131,27.2985,27.2985,113839.0
2019-09-06 15:55:00,37.41,37.45,37.37,37.45,292355.0,27.2985,27.3277,27.2693,27.3277,292355.0
2019-09-09 09:30:00,37.56,37.61,37.53,37.55,132644.0,27.408,27.4445,27.3861,27.4007,132644.0
2019-09-09 09:35:00,37.55,37.59,37.53,37.56,116041.0,27.4007,27.4299,27.3861,27.408,116041.0
2019-09-09 09:40:00,37.57,37.59,37.53,37.55,64814.0,27.4153,27.4299,27.3861,27.4007,64814.0
2019-09-09 09:45:00,37.55,37.57,37.53,37.54,43453.0,27.4007,27.4153,27.3861,27.3934,43453.0
2019-09-09 09:50:00,37.54,37.57,37.51,37.51,48165.0,27.3934,27.4153,27.3715,27.3715,48165.0
2019-09-09 09:55:00,37.51,37.52,37.48,37.5,145866.0,27.3715,27.3788,27.3496,27.3642,145866.0
2019-09-09 10:00:00,37.51,37.53,37.45,37.48,67235.0,27.3715,27.3861,27.3277,27.3496,67235.0
2019-09-09 10:05:00,37.48,37.51,37.48,37.49,85234.0,27.3496,27.3715,27.3496,27.3569,85234.0
2019-09-09 10:10:00,37.5,37.51,37.46,37.5,72921.0,27.3642,27.3715,27.335,27.3642,72921.0
2019-09-09 10:15:00,37.5,37.53,37.48,37.51,72917.0,27.3642,27.3861,27.3496,27.3715,72917.0
2019-09-09 10:20:00,37.51,37.51,37.47,37.49,49672.0,27.3715,27.3715,27.3423,27.3569,49672.0
2019-09-09 10:25:00,37.48,37.48,37.44,37.45,80648.0,27.3496,27.3496,27.3204,27.3277,80648.0
2019-09-09 10:30:00,37.44,37.49,37.44,37.49,91955.0,27.3204,27.3569,27.3204,27.3569,91955.0
2019-09-09 10:35:00,37.48,37.48,37.44,37.44,119705.0,27.3496,27.3496,27.3204,27.3204,119705.0
2019-09-09 10:40:00,37.44,37.46,37.41,37.44,59410.0,27.3204,27.335,27.2985,27.3204,59410.0
2019-09-09 10:45:00,37.44,37.47,37.43,37.46,72543.0,27.3204,27.3423,27.3131,27.335,72543.0
2019-09-09 10:50:00,37.46,37.52,37.46,37.51,135382.0,27.335,27.3788,27.335,27.3715,135382.0
2019-09-09 10:55:00,37.51,37.56,37.5,37.56,96876.0,27.3715,27.408,27.3642,27.408,96876.0
2019-09-09 11:00:00,37.56,37.56,37.54,37.55,96706.0,27.408,27.408,27.3934,27.4007,96706.0
2019-09-09 11:05:00,37.55,37.57,37.54,37.57,98092.0,27.4007,27.4153,27.3934,27.4153,98092.0
2019-09-09 11:10:00,37.57,37.57,37.54,37.55,37339.0,27.4153,27.4153,27.3934,27.4007,37339.0
2019-09-09 11:15:00,37.55,37.56,37.53,37.55,74042.0,27.4007,27.408,27.3861,27.4007,74042.0
2019-09-09 11:20:00,37.55,37.57,37.52,37.56,57751.0,27.4007,27.4153,27.3788,27.408,57751.0
2019-09-09 11:25:00,37.56,37.58,37.55,37.55,37291.0,27.408,27.4226,27.4007,27.4007,37291.0
2019-09-09 11:30:00,37.56,37.65,37.56,37.65,237892.0,27.408,27.4737,27.408,27.4737,237892.0
2019-09-09 11:35:00,37.66,37.67,37.62,37.62,69827.0,27.481,27.4883,27.4518,27.4518,69827.0
2019-09-09 11:40:00,37.62,37.63,37.59,37.6,47352.0,27.4518,27.4591,27.4299,27.4372,47352.0
2019-09-09 11:45:00,37.6,37.63,37.59,37.63,25618.0,27.4372,27.4591,27.4299,27.4591,25618.0
2019-09-09 11:50:00,37.63,37.65,37.63,37.65,41995.0,27.4591,27.4737,27.4591,27.4737,41995.0
2019-09-09 11:55:00,37.65,37.65,37.61,37.62,23785.0,27.4737,27.4737,27.4445,27.4518,23785.0
2019-09-09 12:00:00,37.62,37.62,37.56,37.56,40204.0,27.4518,27.4518,27.408,27.408,40204.0
2019-09-09 12:05:00,37.57,37.57,37.56,37.57,58067.0,27.4153,27.4153,27.408,27.4153,58067.0
2019-09-09 12:10:00,37.57,37.58,37.54,37.55,54182.0,27.4153,27.4226,27.3934,27.4007,54182.0
2019-09-09 12:15:00,37.55,37.55,37.5,37.51,54260.0,27.4007,27.4007,27.3642,27.3715,54260.0
2019-09-09 12:20:00,37.51,37.52,37.49,37.49,69718.0,27.3715,27.3788,27.3569,27.3569,69718.0
2019-09-09 12:25:00,37.49,37.5,37.46,37.47,31148.0,27.3569,27.3642,27.335,27.3423,31148.0
2019-09-09 12:30:00,37.47,37.53,37.45,37.52,126210.0,27.3423,27.3861,27.3277,27.3788,126210.0
2019-09-09 12:35:00,37.53,37.53,37.45,37.47,68145.0,27.3861,27.3861,27.3277,27.3423,68145.0
2019-09-09 12:40:00,37.47,37.49,37.45,37.47,27902.0,27.3423,27.3569,27.3277,27.3423,27902.0
2019-09-09 12:45:00,37.47,37.48,37.45,37.45,28990.0,27.3423,27.3496,27.3277,27.3277,28990.0
2019-09-09 12:50:00,37.46,37.48,37.45,37.48,52105.0,27.335,27.3496,27.3277,27.3496,52105.0
2019-09-09 12:55:00,37.48,37.49,37.46,37.47,36509.0,27.3496,27.3569,27.335,27.3423,36509.0
2019-09-09 13:00:00,37.48,37.5,37.47,37.48,38766.0,27.3496,27.3642,27.3423,27.3496,38766.0
2019-09-09 13:05:00,37.48,37.53,37.47,37.52,49220.0,27.3496,27.3861,27.3423,27.3788,49220.0
2019-09-09 13:10:00,37.53,37.53,37.5,37.51,24938.0,27.3861,27.3861,27.3642,27.3715,24938.0
2019-09-09 13:15:00,37.5,37.54,37.5,37.52,21488.0,27.3642,27.3934,27.3642,27.3788,21488.0
2019-09-09 13:20:00,37.52,37.53,37.49,37.49,24660.0,27.3788,27.3861,27.3569,27.3569,24660.0
2019-09-09 13:25:00,37.5,37.51,37.49,37.5,25754.0,27.3642,27.3715,27.3569,27.3642,25754.0
2019-09-09 13:30:00,37.5,37.51,37.46,37.48,36231.0,27.3642,27.3715,27.335,27.3496,36231.0
2019-09-09 13:35:00,37.47,37.49,37.46,37.48,29192.0,27.3423,27.3569,27.335,27.3496,29192.0
2019-09-09 13:40:00,37.47,37.49,37.45,37.47,58591.0,27.3423,27.3569,27.3277,27.3423,58591.0
2019-09-09 13:45:00,37.48,37.52,37.47,37.51,63505.0,27.3496,27.3788,27.3423,27.3715,63505.0
2019-09-09 13:50:00,37.51,37.53,37.49,37.52,30445.0,27.3715,27.3861,27.3569,27.3788,30445.0
2019-09-09 13:55:00,37.53,37.55,37.52,37.55,16135.0,27.3861,27.4007,27.3788,27.4007,16135.0
2019-09-09 14:00:00,37.55,37.55,37.52,37.53,18320.0,27.4007,27.4007,27.3788,27.3861,18320.0
2019-09-09 14:05:00,37.53,37.54,37.52,37.52,15182.0,27.3861,27.3934,27.3788,27.3788,15182.0
2019-09-09 14:10:00,37.53,37.53,37.51,37.52,43571.0,27.3861,27.3861,27.3715,27.3788,43571.0
2019-09-09 14:15:00,37.53,37.54,37.51,37.53,46177.0,27.3861,27.3934,27.3715,27.3861,46177.0
2019-09-09 14:20:00,37.54,37.55,37.5,37.5,43939.0,27.3934,27.4007,27.3642,27.3642,43939.0
2019-09-09 14:25:00,37.5,37.54,37.5,37.54,36342.0,27.3642,27.3934,27.3642,27.3934,36342.0
2019-09-09 14:30:00,37.53,37.53,37.51,37.52,29748.0,27.3861,27.3861,27.3715,27.3788,29748.0
2019-09-09 14:35:00,37.53,37.54,37.5,37.54,27200.0,27.3861,27.3934,27.3642,27.3934,27200.0
2019-09-09 14:40:00,37.54,37.54,37.52,37.53,35886.0,27.3934,27.3934,27.3788,27.3861,35886.0
2019-09-09 14:45:00,37.53,37.54,37.5,37.5,25990.0,27.3861,27.3934,27.3642,27.3642,25990.0
2019-09-09 14:50:00,37.51,37.51,37.47,37.48,47635.0,27.3715,27.3715,27.3423,27.3496,47635.0
2019-09-09 14:55:00,37.48,37.5,37.47,37.48,34397.0,27.3496,27.3642,27.3423,27.3496,34397.0
2019-09-09 15:00:00,37.48,37.51,37.48,37.51,30572.0,27.3496,27.3715,27.3496,27.3715,30572.0
2019-09-09 15:05:00,37.51,37.54,37.5,37.53,47954.0,27.3715,27.3934,27.3642,27.3861,47954.0
2019-09-09 15:10:00,37.52,37.54,37.51,37.52,44291.0,27.3788,27.3934,27.3715,27.3788,44291.0
2019-09-09 15:15:00,37.52,37.53,37.51,37.52,34678.0,27.3788,27.3861,27.3715,27.3788,34678.0
2019-09-09 15:20:00,37.52,37.54,37.51,37.51,50718.0,27.3788,27.3934,27.3715,27.3715,50718.0
2019-09-09 15:25:00,37.52,37.52,37.49,37.51,49809.0,27.3788,27.3788,27.3569,27.3715,49809.0
2019-09-09 15:30:00,37.51,37.51,37.48,37.5,106381.0,27.3715,27.3715,27.3496,27.3642,106381.0
2019-09-09 15:35:00,37.49,37.5,37.48,37.5,69418.0,27.3569,27.3642,27.3496,27.3642,69418.0
2019-09-09 15:40:00,37.5,37.51,37.49,37.5,57672.0,27.3642,27.3715,27.3569,27.3642,57672.0
2019-09-09 15:45:00,37.51,37.51,37.5,37.5,62162.0,27.3715,27.3715,27.3642,27.3642,62162.0
2019-09-09 15:50:00,37.5,37.51,37.49,37.5,151809.0,27.3642,27.3715,27.3569,27.3642,151809.0
2019-09-09 15:55:00,37.5,37.54,37.49,37.5,309417.0,27.3642,27.3934,27.3569,27.3642,309417.0
2019-09-10 09:30:00,37.89,38.0,37.89,37.99,281276.0,27.6488,27.7291,27.6488,27.7218,281276.0
2019-09-10 09:35:00,37.98,38.04,37.94,37.94,159290.0,27.7145,27.7582,27.6853,27.6853,159290.0
2019-09-10 09:40:00,37.94,37.96,37.89,37.92,140468.0,27.6853,27.6999,27.6488,27.6707,140468.0
2019-09-10 09:45:00,37.91,37.96,37.9,37.92,90392.0,27.6634,27.6999,27.6561,27.6707,90392.0
2019-09-10 09:50:00,37.91,37.96,37.91,37.92,185042.0,27.6634,27.6999,27.6634,27.6707,185042.0
2019-09-10 09:55:00,37.92,37.99,37.91,37.99,159717.0,27.6707,27.7218,27.6634,27.7218,159717.0
2019-09-10 10:00:00,37.99,38.07,37.98,38.02,146978.0,27.7218,27.7801,27.7145,27.7437,146978.0
2019-09-10 10:05:00,38.03,38.07,38.01,38.01,111880.0,27.751,27.7801,27.7364,27.7364,111880.0
2019-09-10 10:10:00,38.01,38.07,37.98,38.05,78863.0,27.7364,27.7801,27.7145,27.7655,78863.0
2019-09-10 10:15:00,38.04,38.1,38.03,38.08,82488.0,27.7582,27.802,27.751,27.7874,82488.0
2019-09-10 10:20:00,38.08,38.12,38.06,38.11,97232.0,27.7874,27.8166,27.7728,27.8093,97232.0
2019-09-10 10:25:00,38.11,38.16,38.1,38.16,168108.0,27.8093,27.8458,27.802,27.8458,168108.0
2019-09-10 10:30:00,38.16,38.22,38.16,38.22,151606.0,27.8458,27.8896,27.8458,27.8896,151606.0
2019-09-10 10:35:00,38.22,38.24,38.17,38.18,145452.0,27.8896,27.9042,27.8531,27.8604,145452.0
2019-09-10 10:40:00,38.18,38.21,38.16,38.2,53263.0,27.8604,27.8823,27.8458,27.875,53263.0
2019-09-10 10:45:00,38.2,38.22,38.18,38.22,45416.0,27.875,27.8896,27.8604,27.8896,45416.0
2019-09-10 10:50:00,38.21,38.24,38.19,38.2,79933.0,27.8823,27.9042,27.8677,27.875,79933.0
2019-09-10 10:55:00,38.2,38.22,38.16,38.21,65850.0,27.875,27.8896,27.8458,27.8823,65850.0
2019-09-10 11:00:00,38.21,38.23,38.18,38.22,74080.0,27.8823,27.8969,27.8604,27.8896,74080.0
2019-09-10 11:05:00,38.22,38.27,38.22,38.26,427720.0,27.8896,27.9261,27.8896,27.9188,427720.0
2019-09-10 11:10:00,38.25,38.27,38.25,38.27,80416.0,27.9115,27.9261,27.9115,27.9261,80416.0
2019-09-10 11:15:00,38.27,38.31,38.26,38.3,132570.0,27.9261,27.9553,27.9188,27.948,132570.0
2019-09-10 11:20:00,38.3,38.34,38.3,38.34,71877.0,27.948,27.9772,27.948,27.9772,71877.0
2019-09-10 11:25:00,38.33,38.36,38.31,38.32,49746.0,27.9699,27.9918,27.9553,27.9626,49746.0
2019-09-10 11:30:00,38.32,38.33,38.27,38.3,123739.0,27.9626,27.9699,27.9261,27.948,123739.0
2019-09-10 11:35:00,38.29,38.3,38.28,38.3,65059.0,27.9407,27.948,27.9334,27.948,65059.0
2019-09-10 11:40:00,38.3,38.31,38.29,38.3,36804.0,27.948,27.9553,27.9407,27.948,36804.0
2019-09-10 11:45:00,38.3,38.35,38.29,38.34,48690.0,27.948,27.9845,27.9407,27.9772,48690.0
2019-09-10 11:50:00,38.33,38.36,38.32,38.35,46175.0,27.9699,27.9918,27.9626,27.9845,46175.0
2019-09-10 11:55:00,38.35,38.35,38.3,38.32,46277.0,27.9845,27.9845,27.948,27.9626,46277.0
2019-09-10 12:00:00,38.32,38.33,38.13,38.18,127665.0,27.9626,27.9699,27.8239,27.8604,127665.0
2019-09-10 12:05:00,38.18,38.19,38.15,38.18,77462.0,27.8604,27.8677,27.8385,27.8604,77462.0
2019-09-10 12:10:00,38.18,38.23,38.18,38.21,100589.0,27.8604,27.8969,27.8604,27.8823,100589.0
2019-09-10 12:15:00,38.21,38.21,38.17,38.17,37725.0,27.8823,27.8823,27.8531,27.8531,37725.0
2019-09-10 12:20:00,38.18,38.2,38.17,38.18,35014.0,27.8604,27.875,27.8531,27.8604,35014.0
2019-09-10 12:25:00,38.18,38.18,38.15,38.16,38853.0,27.8604,27.8604,27.8385,27.8458,38853.0
2019-09-10 12:30:00,38.15,38.16,38.13,38.14,30709.0,27.8385,27.8458,27.8239,27.8312,30709.0
2019-09-10 12:35:00,38.14,38.15,38.12,38.12,36751.0,27.8312,27.8385,27.8166,27.8166,36751.0
2019-09-10 12:40:00,38.13,38.13,38.1,38.1,43036.0,27.8239,27.8239,27.802,27.802,43036.0
2019-09-10 12:45:00,38.11,38.12,38.08,38.09,43275.0,27.8093,27.8166,27.7874,27.7947,43275.0
2019-09-10 12:50:00,38.09,38.1,38.07,38.08,36333.0,27.7947,27.802,27.7801,27.7874,36333.0
2019-09-10 12:55:00,38.08,38.09,38.04,38.05,46965.0,27.7874,27.7947,27.7582,27.7655,46965.0
2019-09-10 13:00:00,38.05,38.05,38.01,38.02,64306.0,27.7655,27.7655,27.7364,27.7437,64306.0
2019-09-10 13:05:00,38.02,38.03,37.98,37.99,59325.0,27.7437,27.751,27.7145,27.7218,59325.0
2019-09-10 13:10:00,37.99,38.0,37.97,37.97,32750.0,27.7218,27.7291,27.7072,27.7072,32750.0
2019-09-10 13:15:00,37.98,37.99,37.93,37.95,72942.0,27.7145,27.7218,27.678,27.6926,72942.0
2019-09-10 13:20:00,37.95,37.96,37.93,37.96,32387.0,27.6926,27.6999,27.678,27.6999,32387.0
2019-09-10 13:25:00,37.95,37.96,37.94,37.95,56682.0,27.6926,27.6999,27.6853,27.6926,56682.0
2019-09-10 13:30:00,37.95,37.96,37.94,37.95,45519.0,27.6926,27.6999,27.6853,27.6926,45519.0
2019-09-10 13:35:00,37.95,37.95,37.93,37.94,54646.0,27.6926,27.6926,27.678,27.6853,54646.0
2019-09-10 13:40:00,37.94,37.94,37.91,37.91,56703.0,27.6853,27.6853,27.6634,27.6634,56703.0
2019-09-10 13:45:00,37.91,37.92,37.9,37.91,40398.0,27.6634,27.6707,27.6561,27.6634,40398.0
2019-09-10 13:50:00,37.91,37.92,37.9,37.91,43384.0,27.6634,27.6707,27.6561,27.6634,43384.0
2019-09-10 13:55:00,37.91,37.91,37.87,37.89,67271.0,27.6634,27.6634,27.6342,27.6488,67271.0
2019-09-10 14:00:00,37.89,37.9,37.88,37.89,25219.0,27.6488,27.6561,27.6415,27.6488,25219.0
2019-09-10 14:05:00,37.89,37.91,37.88,37.9,52486.0,27.6488,27.6634,27.6415,27.6561,52486.0
2019-09-10 14:10:00,37.9,37.93,37.9,37.92,68809.0,27.6561,27.678,27.6561,27.6707,68809.0
2019-09-10 14:15:00,37.91,37.93,37.9,37.92,46528.0,27.6634,27.678,27.6561,27.6707,46528.0
2019-09-10 14:20:00,37.93,37.94,37.91,37.94,15267.0,27.678,27.6853,27.6634,27.6853,15267.0
2019-09-10 14:25:00,37.94,37.94,37.89,37.9,48910.0,27.6853,27.6853,27.6488,27.6561,48910.0
2019-09-10 14:30:00,37.89,37.91,37.89,37.91,38352.0,27.6488,27.6634,27.6488,27.6634,38352.0
2019-09-10 14:35:00,37.9,37.91,37.86,37.87,60193.0,27.6561,27.6634,27.6269,27.6342,60193.0
2019-09-10 14:40:00,37.86,37.87,37.85,37.87,56556.0,27.6269,27.6342,27.6196,27.6342,56556.0
2019-09-10 14:45:00,37.86,37.87,37.84,37.84,30979.0,27.6269,27.6342,27.6123,27.6123,30979.0
2019-09-10 14:50:00,37.84,37.84,37.8,37.83,58764.0,27.6123,27.6123,27.5831,27.605,58764.0
2019-09-10 14:55:00,37.83,37.85,37.82,37.83,36010.0,27.605,27.6196,27.5977,27.605,36010.0
2019-09-10 15:00:00,37.82,37.87,37.82,37.86,35002.0,27.5977,27.6342,27.5977,27.6269,35002.0
2019-09-10 15:05:00,37.87,37.87,37.83,37.84,94237.0,27.6342,27.6342,27.605,27.6123,94237.0
2019-09-10 15:10:00,37.85,37.86,37.83,37.84,36040.0,27.6196,27.6269,27.605,27.6123,36040.0
2019-09-10 15:15:00,37.83,37.85,37.83,37.84,48874.0,27.605,27.6196,27.605,27.6123,48874.0
2019-09-10 15:20:00,37.83,37.84,37.81,37.82,26045.0,27.605,27.6123,27.5904,27.5977,26045.0
2019-09-10 15:25:00,37.82,37.84,37.81,37.83,27500.0,27.5977,27.6123,27.5904,27.605,27500.0
2019-09-10 15:30:00,37.84,37.85,37.82,37.82,48088.0,27.6123,27.6196,27.5977,27.5977,48088.0
2019-09-10 15:35:00,37.83,37.83,37.79,37.8,63001.0,27.605,27.605,27.5758,27.5831,63001.0
2019-09-10 15:40:00,37.8,37.82,37.79,37.8,53575.0,27.5831,27.5977,27.5758,27.5831,53575.0
2019-09-10 15:45:00,37.8,37.84,37.8,37.83,66918.0,27.5831,27.6123,27.5831,27.605,66918.0
2019-09-10 15:50:00,37.82,37.85,37.82,37.83,116042.0,27.5977,27.6196,27.5977,27.605,116042.0
2019-09-10 15:55:00,37.83,37.85,37.8,37.84,179351.0,27.605,27.6196,27.5831,27.6123,179351.0
2019-09-11 09:30:00,38.24,38.31,38.21,38.27,209336.0,27.9042,27.9553,27.8823,27.9261,209336.0
2019-09-11 09:35:00,38.27,38.27,38.16,38.22,240923.0,27.9261,27.9261,27.8458,27.8896,240923.0
2019-09-11 09:40:00,38.21,38.28,38.18,38.28,103623.0,27.8823,27.9334,27.8604,27.9334,103623.0
2019-09-11 09:45:00,38.28,38.38,38.27,38.34,134294.0,27.9334,28.0064,27.9261,27.9772,134294.0
2019-09-11 09:50:00,38.34,38.39,38.33,38.36,192724.0,27.9772,28.0136,27.9699,27.9918,192724.0
2019-09-11 09:55:00,38.37,38.39,38.33,38.39,112577.0,27.9991,28.0136,27.9699,28.0136,112577.0
2019-09-11 10:00:00,38.39,38.4,38.32,38.34,172407.0,28.0136,28.0209,27.9626,27.9772,172407.0
2019-09-11 10:05:00,38.34,38.38,38.33,38.34,87154.0,27.9772,28.0064,27.9699,27.9772,87154.0
2019-09-11 10:10:00,38.34,38.39,38.33,38.36,176962.0,27.9772,28.0136,27.9699,27.9918,176962.0
2019-09-11 10:15:00,38.37,38.38,38.34,38.35,141107.0,27.9991,28.0064,27.9772,27.9845,141107.0
2019-09-11 10:20:00,38.35,38.37,38.33,38.33,79638.0,27.9845,27.9991,27.9699,27.9699,79638.0
2019-09-11 10:25:00,38.32,38.37,38.31,38.36,129449.0,27.9626,27.9991,27.9553,27.9918,129449.0
2019-09-11 10:30:00,38.36,38.38,38.28,38.3,221806.0,27.9918,28.0064,27.9334,27.948,221806.0
2019-09-11 10:35:00,38.3,38.36,38.3,38.35,127943.0,27.948,27.9918,27.948,27.9845,127943.0
2019-09-11 10:40:00,38.34,38.35,38.3,38.32,61514.0,27.9772,27.9845,27.948,27.9626,61514.0
2019-09-11 10:45:00,38.32,38.33,38.23,38.26,51247.0,27.9626,27.9699,27.8969,27.9188,51247.0
2019-09-11 10:50:00,38.26,38.3,38.25,38.29,70967.0,27.9188,27.948,27.9115,27.9407,70967.0
2019-09-11 10:55:00,38.29,38.3,38.26,38.29,123720.0,27.9407,27.948,27.9188,27.9407,123720.0
2019-09-11 11:00:00,38.29,38.3,38.26,38.27,57306.0,27.9407,27.948,27.9188,27.9261,57306.0
2019-09-11 11:05:00,38.26,38.28,38.26,38.27,68376.0,27.9188,27.9334,27.9188,27.9261,68376.0
2019-09-11 11:10:00,38.27,38.28,38.21,38.22,67728.0,27.9261,27.9334,27.8823,27.8896,67728.0
2019-09-11 11:15:00,38.22,38.24,38.19,38.19,97553.0,27.8896,27.9042,27.8677,27.8677,97553.0
2019-09-11 11:20:00,38.19,38.22,38.16,38.21,126753.0,27.8677,27.8896,27.8458,27.8823,126753.0
2019-09-11 11:25:00,38.21,38.21,38.15,38.16,85616.0,27.8823,27.8823,27.8385,27.8458,85616.0
2019-09-11 11:30:00,38.17,38.17,38.13,38.14,55750.0,27.8531,27.8531,27.8239,27.8312,55750.0
2019-09-11 11:35:00,38.14,38.15,38.09,38.09,53435.0,27.8312,27.8385,27.7947,27.7947,53435.0
2019-09-11 11:40:00,38.1,38.11,37.92,37.94,215398.0,27.802,27.8093,27.6707,27.6853,215398.0
2019-09-11 11:45:00,37.93,37.94,37.85,37.88,90793.0,27.678,27.6853,27.6196,27.6415,90793.0
2019-09-11 11:50:00,37.87,37.93,37.87,37.9,54340.0,27.6342,27.678,27.6342,27.6561,54340.0
2019-09-11 11:55:00,37.91,37.94,37.89,37.94,46596.0,27.6634,27.6853,27.6488,27.6853,46596.0
2019-09-11 12:00:00,37.93,37.95,37.92,37.94,32341.0,27.678,27.6926,27.6707,27.6853,32341.0
2019-09-11 12:05:00,37.95,37.98,37.95,37.96,72601.0,27.6926,27.7145,27.6926,27.6999,72601.0
2019-09-11 12:10:00,37.96,37.96,37.9,37.91,38552.0,27.6999,27.6999,27.6561,27.6634,38552.0
2019-09-11 12:15:00,37.91,37.92,37.83,37.84,127918.0,27.6634,27.6707,27.605,27.6123,127918.0
2019-09-11 12:20:00,37.84,37.85,37.8,37.8,111818.0,27.6123,27.6196,27.5831,27.5831,111818.0
2019-09-11 12:25:00,37.8,37.82,37.76,37.8,76305.0,27.5831,27.5977,27.5539,27.5831,76305.0
2019-09-11 12:30:00,37.8,37.8,37.77,37.78,16440.0,27.5831,27.5831,27.5612,27.5685,16440.0
2019-09-11 12:35:00,37.78,37.8,37.76,37.77,56626.0,27.5685,27.5831,27.5539,27.5612,56626.0
2019-09-11 12:40:00,37.77,37.79,37.75,37.79,42027.0,27.5612,27.5758,27.5466,27.5758,42027.0
2019-09-11 12:45:00,37.79,37.8,37.76,37.77,26053.0,27.5758,27.5831,27.5539,27.5612,26053.0
2019-09-11 12:50:00,37.77,37.79,37.75,37.76,57425.0,27.5612,27.5758,27.5466,27.5539,57425.0
2019-09-11 12:55:00,37.76,37.81,37.75,37.76,81079.0,27.5539,27.5904,27.5466,27.5539,81079.0
2019-09-11 13:00:00,37.75,37.75,37.73,37.73,29348.0,27.5466,27.5466,27.532,27.532,29348.0
2019-09-11 13:05:00,37.73,37.74,37.73,37.73,22404.0,27.532,27.5393,27.532,27.532,22404.0
2019-09-11 13:10:00,37.73,37.74,37.7,37.71,30217.0,27.532,27.5393,27.5101,27.5174,30217.0
2019-09-11 13:15:00,37.72,37.72,37.68,37.69,33210.0,27.5247,27.5247,27.4956,27.5029,33210.0
2019-09-11 13:20:00,37.69,37.74,37.68,37.74,104442.0,27.5029,27.5393,27.4956,27.5393,104442.0
2019-09-11 13:25:00,37.74,37.77,37.73,37.76,136261.0,27.5393,27.5612,27.532,27.5539,136261.0
2019-09-11 13:30:00,37.77,37.77,37.74,37.77,43236.0,27.5612,27.5612,27.5393,27.5612,43236.0
2019-09-11 13:35:00,37.77,37.8,37.75,37.8,36270.0,27.5612,27.5831,27.5466,27.5831,36270.0
2019-09-11 13:40:00,37.8,37.8,37.77,37.77,84264.0,27.5831,27.5831,27.5612,27.5612,84264.0
2019-09-11 13:45:00,37.77,37.81,37.77,37.8,34159.0,27.5612,27.5904,27.5612,27.5831,34159.0
2019-09-11 13:50:00,37.8,37.8,37.76,37.77,26185.0,27.5831,27.5831,27.5539,27.5612,26185.0
2019-09-11 13:55:00,37.77,37.82,37.76,37.79,35188.0,27.5612,27.5977,27.5539,27.5758,35188.0
2019-09-11 14:00:00,37.78,37.79,37.77,37.78,26696.0,27.5685,27.5758,27.5612,27.5685,26696.0
2019-09-11 14:05:00,37.78,37.8,37.77,37.78,28917.0,27.5685,27.5831,27.5612,27.5685,28917.0
2019-09-11 14:10:00,37.77,37.79,37.76,37.79,44715.0,27.5612,27.5758,27.5539,27.5758,44715.0
2019-09-11 14:15:00,37.79,37.79,37.75,37.76,45219.0,27.5758,27.5758,27.5466,27.5539,45219.0
2019-09-11 14:20:00,37.75,37.79,37.75,37.77,44074.0,27.5466,27.5758,27.5466,27.5612,44074.0
2019-09-11 14:25:00,37.77,37.8,37.76,37.79,35225.0,27.5612,27.5831,27.5539,27.5758,35225.0
2019-09-11 14:30:00,37.79,37.85,37.79,37.84,51428.0,27.5758,27.6196,27.5758,27.6123,51428.0
2019-09-11 14:35:00,37.84,37.85,37.82,37.83,27475.0,27.6123,27.6196,27.5977,27.605,27475.0
2019-09-11 14:40:00,37.83,37.83,37.78,37.81,53177.0,27.605,27.605,27.5685,27.5904,53177.0
2019-09-11 14:45:00,37.8,37.82,37.79,37.79,25871.0,27.5831,27.5977,27.5758,27.5758,25871.0
2019-09-11 14:50:00,37.79,37.8,37.77,37.78,35721.0,27.5758,27.5831,27.5612,27.5685,35721.0
2019-09-11 14:55:00,37.77,37.81,37.77,37.81,32697.0,27.5612,27.5904,27.5612,27.5904,32697.0
2019-09-11 15:00:00,37.8,37.83,37.8,37.82,44170.0,27.5831,27.605,27.5831,27.5977,44170.0
2019-09-11 15:05:00,37.81,37.82,37.8,37.81,32519.0,27.5904,27.5977,27.5831,27.5904,32519.0
2019-09-11 15:10:00,37.81,37.82,37.8,37.81,36149.0,27.5904,27.5977,27.5831,27.5904,36149.0
2019-09-11 15:15:00,37.82,37.82,37.8,37.8,36833.0,27.5977,27.5977,27.5831,27.5831,36833.0
2019-09-11 15:20:00,37.8,37.81,37.78,37.8,48850.0,27.5831,27.5904,27.5685,27.5831,48850.0
2019-09-11 15:25:00,37.8,37.81,37.77,37.77,55741.0,27.5831,27.5904,27.5612,27.5612,55741.0
2019-09-11 15:30:00,37.77,37.78,37.75,37.76,50063.0,27.5612,27.5685,27.5466,27.5539,50063.0
2019-09-11 15:35:00,37.76,37.77,37.75,37.76,52671.0,27.5539,27.5612,27.5466,27.5539,52671.0
2019-09-11 15:40:00,37.76,37.78,37.75,37.76,98923.0,27.5539,27.5685,27.5466,27.5539,98923.0
2019-09-11 15:45:00,37.76,37.79,37.75,37.79,116382.0,27.5539,27.5758,27.5466,27.5758,116382.0
2019-09-11 15:50:00,37.79,37.87,37.78,37.87,249012.0,27.5758,27.6342,27.5685,27.6342,249012.0
2019-09-11 15:55:00,37.87,37.89,37.8,37.82,1457406.0,27.6342,27.6488,27.5831,27.5977,1457406.0
2019-09-12 09:30:00,37.37,37.42,37.28,37.42,406763.0,27.2693,27.3058,27.2037,27.3058,406763.0
2019-09-12 09:35:00,37.42,37.42,37.31,37.32,149420.0,27.3058,27.3058,27.2256,27.2329,149420.0
2019-09-12 09:40:00,37.33,37.34,37.27,37.31,175505.0,27.2402,27.2475,27.1964,27.2256,175505.0
2019-09-12 09:45:00,37.3,37.32,37.26,37.29,94504.0,27.2183,27.2329,27.1891,27.211,94504.0
2019-09-12 09:50:00,37.29,37.32,37.25,37.29,71805.0,27.211,27.2329,27.1818,27.211,71805.0
2019-09-12 09:55:00,37.3,37.4,37.28,37.4,74277.0,27.2183,27.2912,27.2037,27.2912,74277.0
2019-09-12 10:00:00,37.38,37.45,37.36,37.45,78441.0,27.2766,27.3277,27.262,27.3277,78441.0
2019-09-12 10:05:00,37.46,37.5,37.44,37.49,62024.0,27.335,27.3642,27.3204,27.3569,62024.0
2019-09-12 10:10:00,37.49,37.7,37.47,37.6,145754.0,27.3569,27.5101,27.3423,27.4372,145754.0
2019-09-12 10:15:00,37.6,37.7,37.6,37.65,100984.0,27.4372,27.5101,27.4372,27.4737,100984.0
2019-09-12 10:20:00,37.66,37.72,37.65,37.7,88642.0,27.481,27.5247,27.4737,27.5101,88642.0
2019-09-12 10:25:00,37.71,37.75,37.7,37.71,101038.0,27.5174,27.5466,27.5101,27.5174,101038.0
2019-09-12 10:30:00,37.72,37.73,37.66,37.66,62334.0,27.5247,27.532,27.481,27.481,62334.0
2019-09-12 10:35:00,37.67,37.67,37.6,37.64,113147.0,27.4883,27.4883,27.4372,27.4664,113147.0
2019-09-12 10:40:00,37.65,37.66,37.58,37.59,119179.0,27.4737,27.481,27.4226,27.4299,119179.0
2019-09-12 10:45:00,37.6,37.64,37.6,37.63,93383.0,27.4372,27.4664,27.4372,27.4591,93383.0
2019-09-12 10:50:00,37.62,37.65,37.41,37.42,184007.0,27.4518,27.4737,27.2985,27.3058,184007.0
2019-09-12 10:55:00,37.42,37.52,37.41,37.48,90161.0,27.3058,27.3788,27.2985,27.3496,90161.0
2019-09-12 11:00:00,37.49,37.49,37.42,37.44,83371.0,27.3569,27.3569,27.3058,27.3204,83371.0
2019-09-12 11:05:00,37.43,37.51,37.43,37.51,130582.0,27.3131,27.3715,27.3131,27.3715,130582.0
2019-09-12 11:10:00,37.51,37.54,37.49,37.54,53008.0,27.3715,27.3934,27.3569,27.3934,53008.0
2019-09-12 11:15:00,37.54,37.61,37.54,37.61,56468.0,27.3934,27.4445,27.3934,27.4445,56468.0
2019-09-12 11:20:00,37.6,37.63,37.58,37.63,41959.0,27.4372,27.4591,27.4226,27.4591,41959.0
2019-09-12 11:25:00,37.63,37.65,37.62,37.63,83506.0,27.4591,27.4737,27.4518,27.4591,83506.0
2019-09-12 11:30:00,37.64,37.69,37.59,37.62,77481.0,27.4664,27.5029,27.4299,27.4518,77481.0
2019-09-12 11:35:00,37.62,37.64,37.57,37.58,48905.0,27.4518,27.4664,27.4153,27.4226,48905.0
2019-09-12 11:40:00,37.58,37.62,37.56,37.62,16577.0,27.4226,27.4518,27.408,27.4518,16577.0
2019-09-12 11:45:00,37.63,37.69,37.62,37.68,54863.0,27.4591,27.5029,27.4518,27.4956,54863.0
2019-09-12 11:50:00,37.68,37.69,37.64,37.65,25130.0,27.4956,27.5029,27.4664,27.4737,25130.0
2019-09-12 11:55:00,37.66,37.71,37.64,37.69,29233.0,27.481,27.5174,27.4664,27.5029,29233.0
2019-09-12 12:00:00,37.69,37.72,37.66,37.67,22331.0,27.5029,27.5247,27.481,27.4883,22331.0
2019-09-12 12:05:00,37.67,37.71,37.66,37.7,18291.0,27.4883,27.5174,27.481,27.5101,18291.0
2019-09-12 12:10:00,37.7,37.72,37.69,37.72,43249.0,27.5101,27.5247,27.5029,27.5247,43249.0
2019-09-12 12:15:00,37.72,37.73,37.71,37.72,19361.0,27.5247,27.532,27.5174,27.5247,19361.0
2019-09-12 12:20:00,37.72,37.74,37.7,37.7,40290.0,27.5247,27.5393,27.5101,27.5101,40290.0
2019-09-12 12:25:00,37.7,37.71,37.67,37.69,66010.0,27.5101,27.5174,27.4883,27.5029,66010.0
2019-09-12 12:30:00,37.69,37.7,37.67,37.7,15725.0,27.5029,27.5101,27.4883,27.5101,15725.0
2019-09-12 12:35:00,37.7,37.71,37.69,37.7,12207.0,27.5101,27.5174,27.5029,27.5101,12207.0
2019-09-12 12:40:00,37.69,37.7,37.68,37.68,28959.0,27.5029,27.5101,27.4956,27.4956,28959.0
2019-09-12 12:45:00,37.69,37.7,37.67,37.68,44000.0,27.5029,27.5101,27.4883,27.4956,44000.0
2019-09-12 12:50:00,37.67,37.69,37.64,37.65,42551.0,27.4883,27.5029,27.4664,27.4737,42551.0
2019-09-12 12:55:00,37.66,37.67,37.63,37.64,27614.0,27.481,27.4883,27.4591,27.4664,27614.0
2019-09-12 13:00:00,37.64,37.69,37.63,37.66,62825.0,27.4664,27.5029,27.4591,27.481,62825.0
2019-09-12 13:05:00,37.66,37.67,37.62,37.66,44165.0,27.481,27.4883,27.4518,27.481,44165.0
2019-09-12 13:10:00,37.66,37.7,37.66,37.68,26436.0,27.481,27.5101,27.481,27.4956,26436.0
2019-09-12 13:15:00,37.68,37.7,37.66,37.69,41787.0,27.4956,27.5101,27.481,27.5029,41787.0
2019-09-12 13:20:00,37.69,37.7,37.67,37.69,20706.0,27.5029,27.5101,27.4883,27.5029,20706.0
2019-09-12 13:25:00,37.7,37.7,37.67,37.69,19386.0,27.5101,27.5101,27.4883,27.5029,19386.0
2019-09-12 13:30:00,37.69,37.7,37.65,37.65,50442.0,27.5029,27.5101,27.4737,27.4737,50442.0
2019-09-12 13:35:00,37.66,37.68,37.64,37.66,54223.0,27.481,27.4956,27.4664,27.481,54223.0
2019-09-12 13:40:00,37.66,37.7,37.65,37.68,12280.0,27.481,27.5101,27.4737,27.4956,12280.0
2019-09-12 13:45:00,37.68,37.71,37.67,37.71,26170.0,27.4956,27.5174,27.4883,27.5174,26170.0
2019-09-12 13:50:00,37.71,37.73,37.69,37.72,25708.0,27.5174,27.532,27.5029,27.5247,25708.0
2019-09-12 13:55:00,37.71,37.74,37.69,37.69,40742.0,27.5174,27.5393,27.5029,27.5029,40742.0
2019-09-12 14:00:00,37.68,37.7,37.65,37.67,33135.0,27.4956,27.5101,27.4737,27.4883,33135.0
2019-09-12 14:05:00,37.67,37.68,37.64,37.68,20101.0,27.4883,27.4956,27.4664,27.4956,20101.0
2019-09-12 14:10:00,37.68,37.69,37.67,37.68,32921.0,27.4956,27.5029,27.4883,27.4956,32921.0
2019-09-12 14:15:00,37.67,37.69,37.67,37.68,22206.0,27.4883,27.5029,27.4883,27.4956,22206.0
2019-09-12 14:20:00,37.67,37.69,37.67,37.67,32724.0,27.4883,27.5029,27.4883,27.4883,32724.0
2019-09-12 14:25:00,37.68,37.69,37.65,37.68,46275.0,27.4956,27.5029,27.4737,27.4956,46275.0
2019-09-12 14:30:00,37.68,37.69,37.66,37.68,23482.0,27.4956,27.5029,27.481,27.4956,23482.0
2019-09-12 14:35:00,37.67,37.68,37.64,37.65,30801.0,27.4883,27.4956,27.4664,27.4737,30801.0
2019-09-12 14:40:00,37.65,37.68,37.64,37.68,24140.0,27.4737,27.4956,27.4664,27.4956,24140.0
2019-09-12 14:45:00,37.67,37.68,37.65,37.68,14358.0,27.4883,27.4956,27.4737,27.4956,14358.0
2019-09-12 14:50:00,37.68,37.68,37.66,37.68,23265.0,27.4956,27.4956,27.481,27.4956,23265.0
2019-09-12 14:55:00,37.68,37.7,37.67,37.69,15855.0,27.4956,27.5101,27.4883,27.5029,15855.0
2019-09-12 15:00:00,37.68,37.69,37.65,37.67,25562.0,27.4956,27.5029,27.4737,27.4883,25562.0
2019-09-12 15:05:00,37.67,37.68,37.66,37.66,24893.0,27.4883,27.4956,27.481,27.481,24893.0
2019-09-12 15:10:00,37.67,37.67,37.63,37.66,35602.0,27.4883,27.4883,27.4591,27.481,35602.0
2019-09-12 15:15:00,37.65,37.66,37.62,37.62,20782.0,27.4737,27.481,27.4518,27.4518,20782.0
2019-09-12 15:20:00,37.62,37.63,37.61,37.62,26142.0,27.4518,27.4591,27.4445,27.4518,26142.0
2019-09-12 15:25:00,37.63,37.64,37.62,37.62,27977.0,27.4591,27.4664,27.4518,27.4518,27977.0
2019-09-12 15:30:00,37.62,37.66,37.62,37.65,59069.0,27.4518,27.481,27.4518,27.4737,59069.0
2019-09-12 15:35:00,37.64,37.68,37.64,37.68,46072.0,27.4664,27.4956,27.4664,27.4956,46072.0
2019-09-12 15:40:00,37.67,37.69,37.64,37.67,81653.0,27.4883,27.5029,27.4664,27.4883,81653.0
2019-09-12 15:45:00,37.68,37.69,37.67,37.68,37387.0,27.4956,27.5029,27.4883,27.4956,37387.0
2019-09-12 15:50:00,37.68,37.69,37.65,37.69,61092.0,27.4956,27.5029,27.4737,27.5029,61092.0
2019-09-12 15:55:00,37.69,37.69,37.61,37.66,163672.0,27.5029,27.5029,27.4445,27.481,163672.0
2019-09-13 09:30:00,37.82,37.9,37.81,37.86,189133.0,27.5977,27.6561,27.5904,27.6269,189133.0
2019-09-13 09:35:00,37.86,37.89,37.81,37.84,92662.0,27.6269,27.6488,27.5904,27.6123,92662.0
2019-09-13 09:40:00,37.84,37.84,37.78,37.79,37464.0,27.6123,27.6123,27.5685,27.5758,37464.0
2019-09-13 09:45:00,37.8,37.82,37.76,37.8,55733.0,27.5831,27.5977,27.5539,27.5831,55733.0
2019-09-13 09:50:00,37.8,37.83,37.77,37.78,45873.0,27.5831,27.605,27.5612,27.5685,45873.0
2019-09-13 09:55:00,37.78,37.81,37.77,37.81,58035.0,27.5685,27.5904,27.5612,27.5904,58035.0
2019-09-13 10:00:00,37.81,37.82,37.75,37.77,62626.0,27.5904,27.5977,27.5466,27.5612,62626.0
2019-09-13 10:05:00,37.77,37.79,37.76,37.77,22931.0,27.5612,27.5758,27.5539,27.5612,22931.0
2019-09-13 10:10:00,37.76,37.79,37.72,37.73,33613.0,27.5539,27.5758,27.5247,27.532,33613.0
2019-09-13 10:15:00,37.73,37.75,37.72,37.75,31379.0,27.532,27.5466,27.5247,27.5466,31379.0
2019-09-13 10:20:00,37.76,37.78,37.74,37.77,40899.0,27.5539,27.5685,27.5393,27.5612,40899.0
2019-09-13 10:25:00,37.77,37.8,37.77,37.79,48206.0,27.5612,27.5831,27.5612,27.5758,48206.0
2019-09-13 10:30:00,37.79,37.8,37.77,37.79,31481.0,27.5758,27.5831,27.5612,27.5758,31481.0
2019-09-13 10:35:00,37.79,37.83,37.78,37.83,57752.0,27.5758,27.605,27.5685,27.605,57752.0
2019-09-13 10:40:00,37.83,37.86,37.8,37.81,102812.0,27.605,27.6269,27.5831,27.5904,102812.0
2019-09-13 10:45:00,37.8,37.84,37.8,37.82,50853.0,27.5831,27.6123,27.5831,27.5977,50853.0
2019-09-13 10:50:00,37.83,37.86,37.82,37.86,153477.0,27.605,27.6269,27.5977,27.6269,153477.0
2019-09-13 10:55:00,37.86,37.9,37.85,37.88,73785.0,27.6269,27.6561,27.6196,27.6415,73785.0
2019-09-13 11:00:00,37.88,37.89,37.86,37.88,41775.0,27.6415,27.6488,27.6269,27.6415,41775.0
2019-09-13 11:05:00,37.87,37.91,37.86,37.89,75135.0,27.6342,27.6634,27.6269,27.6488,75135.0
2019-09-13 11:10:00,37.89,37.9,37.87,37.88,35218.0,27.6488,27.6561,27.6342,27.6415,35218.0
2019-09-13 11:15:00,37.87,37.91,37.86,37.89,57025.0,27.6342,27.6634,27.6269,27.6488,57025.0
2019-09-13 11:20:00,37.89,37.91,37.88,37.9,79524.0,27.6488,27.6634,27.6415,27.6561,79524.0
2019-09-13 11:25:00,37.9,37.95,37.9,37.94,75580.0,27.6561,27.6926,27.6561,27.6853,75580.0
2019-09-13 11:30:00,37.93,37.96,37.91,37.94,105941.0,27.678,27.6999,27.6634,27.6853,105941.0
2019-09-13 11:35:00,37.94,37.95,37.9,37.91,39249.0,27.6853,27.6926,27.6561,27.6634,39249.0
2019-09-13 11:40:00,37.91,37.94,37.91,37.94,29581.0,27.6634,27.6853,27.6634,27.6853,29581.0
2019-09-13 11:45:00,37.93,37.94,37.91,37.94,26396.0,27.678,27.6853,27.6634,27.6853,26396.0
2019-09-13 11:50:00,37.94,37.95,37.92,37.93,37755.0,27.6853,27.6926,27.6707,27.678,37755.0
2019-09-13 11:55:00,37.93,37.94,37.9,37.91,24373.0,27.678,27.6853,27.6561,27.6634,24373.0
2019-09-13 12:00:00,37.91,37.92,37.89,37.91,47388.0,27.6634,27.6707,27.6488,27.6634,47388.0
2019-09-13 12:05:00,37.91,37.92,37.9,37.9,27549.0,27.6634,27.6707,27.6561,27.6561,27549.0
2019-09-13 12:10:00,37.9,37.91,37.89,37.89,48797.0,27.6561,27.6634,27.6488,27.6488,48797.0
2019-09-13 12:15:00,37.9,37.91,37.89,37.89,34919.0,27.6561,27.6634,27.6488,27.6488,34919.0
2019-09-13 12:20:00,37.9,37.9,37.86,37.87,42491.0,27.6561,27.6561,27.6269,27.6342,42491.0
2019-09-13 12:25:00,37.87,37.88,37.86,37.87,30813.0,27.6342,27.6415,27.6269,27.6342,30813.0
2019-09-13 12:30:00,37.86,37.91,37.86,37.9,22608.0,27.6269,27.6634,27.6269,27.6561,22608.0
2019-09-13 12:35:00,37.91,37.92,37.9,37.9,14405.0,27.6634,27.6707,27.6561,27.6561,14405.0
2019-09-13 12:40:00,37.9,37.91,37.88,37.88,31418.0,27.6561,27.6634,27.6415,27.6415,31418.0
2019-09-13 12:45:00,37.89,37.9,37.87,37.89,15158.0,27.6488,27.6561,27.6342,27.6488,15158.0
2019-09-13 12:50:00,37.9,37.91,37.89,37.9,37481.0,27.6561,27.6634,27.6488,27.6561,37481.0
2019-09-13 12:55:00,37.9,37.91,37.89,37.9,29447.0,27.6561,27.6634,27.6488,27.6561,29447.0
2019-09-13 13:00:00,37.9,37.92,37.89,37.9,31848.0,27.6561,27.6707,27.6488,27.6561,31848.0
2019-09-13 13:05:00,37.9,37.92,37.9,37.92,31066.0,27.6561,27.6707,27.6561,27.6707,31066.0
2019-09-13 13:10:00,37.91,37.92,37.89,37.91,27333.0,27.6634,27.6707,27.6488,27.6634,27333.0
2019-09-13 13:15:00,37.91,37.93,37.91,37.93,11232.0,27.6634,27.678,27.6634,27.678,11232.0
2019-09-13 13:20:00,37.93,37.95,37.92,37.94,18536.0,27.678,27.6926,27.6707,27.6853,18536.0
2019-09-13 13:25:00,37.94,37.95,37.94,37.95,44228.0,27.6853,27.6926,27.6853,27.6926,44228.0
2019-09-13 13:30:00,37.95,37.95,37.94,37.95,48888.0,27.6926,27.6926,27.6853,27.6926,48888.0
2019-09-13 13:35:00,37.94,37.95,37.92,37.95,21215.0,27.6853,27.6926,27.6707,27.6926,21215.0
2019-09-13 13:40:00,37.95,37.95,37.93,37.94,20560.0,27.6926,27.6926,27.678,27.6853,20560.0
2019-09-13 13:45:00,37.93,37.95,37.91,37.94,83742.0,27.678,27.6926,27.6634,27.6853,83742.0
2019-09-13 13:50:00,37.95,37.96,37.94,37.95,42381.0,27.6926,27.6999,27.6853,27.6926,42381.0
2019-09-13 13:55:00,37.95,37.96,37.91,37.93,21186.0,27.6926,27.6999,27.6634,27.678,21186.0
2019-09-13 14:00:00,37.92,37.96,37.92,37.96,29921.0,27.6707,27.6999,27.6707,27.6999,29921.0
2019-09-13 14:05:00,37.95,37.96,37.95,37.96,19801.0,27.6926,27.6999,27.6926,27.6999,19801.0
2019-09-13 14:10:00,37.96,37.96,37.92,37.93,23900.0,27.6999,27.6999,27.6707,27.678,23900.0
2019-09-13 14:15:00,37.92,37.94,37.92,37.93,15272.0,27.6707,27.6853,27.6707,27.678,15272.0
2019-09-13 14:20:00,37.92,37.93,37.92,37.93,17149.0,27.6707,27.678,27.6707,27.678,17149.0
2019-09-13 14:25:00,37.93,37.95,37.91,37.93,34049.0,27.678,27.6926,27.6634,27.678,34049.0
2019-09-13 14:30:00,37.94,37.94,37.93,37.94,24658.0,27.6853,27.6853,27.678,27.6853,24658.0
2019-09-13 14:35:00,37.94,37.94,37.91,37.92,21644.0,27.6853,27.6853,27.6634,27.6707,21644.0
2019-09-13 14:40:00,37.92,37.95,37.91,37.94,27193.0,27.6707,27.6926,27.6634,27.6853,27193.0
2019-09-13 14:45:00,37.93,37.95,37.93,37.94,24740.0,27.678,27.6926,27.678,27.6853,24740.0
2019-09-13 14:50:00,37.94,37.94,37.92,37.93,63675.0,27.6853,27.6853,27.6707,27.678,63675.0
2019-09-13 14:55:00,37.93,37.95,37.92,37.92,56729.0,27.678,27.6926,27.6707,27.6707,56729.0
2019-09-13 15:00:00,37.93,37.93,37.9,37.91,27650.0,27.678,27.678,27.6561,27.6634,27650.0
2019-09-13 15:05:00,37.92,37.92,37.9,37.91,17171.0,27.6707,27.6707,27.6561,27.6634,17171.0
2019-09-13 15:10:00,37.9,37.93,37.9,37.91,31168.0,27.6561,27.678,27.6561,27.6634,31168.0
2019-09-13 15:15:00,37.91,37.92,37.89,37.91,36475.0,27.6634,27.6707,27.6488,27.6634,36475.0
2019-09-13 15:20:00,37.91,37.92,37.91,37.91,20215.0,27.6634,27.6707,27.6634,27.6634,20215.0
2019-09-13 15:25:00,37.91,37.93,37.91,37.93,29690.0,27.6634,27.678,27.6634,27.678,29690.0
2019-09-13 15:30:00,37.92,37.94,37.92,37.94,60873.0,27.6707,27.6853,27.6707,27.6853,60873.0
2019-09-13 15:35:00,37.93,37.94,37.9,37.91,22426.0,27.678,27.6853,27.6561,27.6634,22426.0
2019-09-13 15:40:00,37.91,37.91,37.89,37.89,27519.0,27.6634,27.6634,27.6488,27.6488,27519.0
2019-09-13 15:45:00,37.9,37.92,37.89,37.91,54584.0,27.6561,27.6707,27.6488,27.6634,54584.0
2019-09-13 15:50:00,37.91,37.93,37.87,37.88,91621.0,27.6634,27.678,27.6342,27.6415,91621.0
2019-09-13 15:55:00,37.88,37.9,37.85,37.88,233730.0,27.6415,27.6561,27.6196,27.6415,233730.0
2019-09-16 09:30:00,39.84,39.85,39.71,39.72,1379841.0,29.0717,29.079,28.9769,28.9842,1379841.0
2019-09-16 09:35:00,39.72,39.82,39.64,39.79,1192322.0,28.9842,29.0571,28.9258,29.0352,1192322.0
2019-09-16 09:40:00,39.79,39.82,39.67,39.73,809537.0,29.0352,29.0571,28.9477,28.9915,809537.0
2019-09-16 09:45:00,39.73,39.75,39.67,39.67,409679.0,28.9915,29.0061,28.9477,28.9477,409679.0
2019-09-16 09:50:00,39.68,39.73,39.67,39.68,387589.0,28.955,28.9915,28.9477,28.955,387589.0
2019-09-16 09:55:00,39.68,39.72,39.63,39.64,360883.0,28.955,28.9842,28.9185,28.9258,360883.0
2019-09-16 10:00:00,39.65,39.66,39.6,39.62,465785.0,28.9331,28.9404,28.8966,28.9112,465785.0
2019-09-16 10:05:00,39.62,39.65,39.56,39.56,319903.0,28.9112,28.9331,28.8674,28.8674,319903.0
2019-09-16 10:10:00,39.57,39.57,39.45,39.45,512573.0,28.8747,28.8747,28.7871,28.7871,512573.0
2019-09-16 10:15:00,39.45,39.47,39.36,39.4,304555.0,28.7871,28.8017,28.7215,28.7507,304555.0
2019-09-16 10:20:00,39.39,39.42,39.35,39.39,230272.0,28.7434,28.7653,28.7142,28.7434,230272.0
2019-09-16 10:25:00,39.38,39.38,39.24,39.26,374815.0,28.7361,28.7361,28.6339,28.6485,374815.0
2019-09-16 10:30:00,39.27,39.32,39.22,39.24,284020.0,28.6558,28.6923,28.6193,28.6339,284020.0
2019-09-16 10:35:00,39.24,39.3,39.2,39.25,336745.0,28.6339,28.6777,28.6047,28.6412,336745.0
2019-09-16 10:40:00,39.25,39.26,39.1,39.12,345728.0,28.6412,28.6485,28.5317,28.5463,345728.0
2019-09-16 10:45:00,39.12,39.19,39.11,39.18,213136.0,28.5463,28.5974,28.539,28.5901,213136.0
2019-09-16 10:50:00,39.19,39.2,39.14,39.15,239465.0,28.5974,28.6047,28.5609,28.5682,239465.0
2019-09-16 10:55:00,39.15,39.26,39.14,39.25,253271.0,28.5682,28.6485,28.5609,28.6412,253271.0
2019-09-16 11:00:00,39.26,39.31,39.22,39.29,210664.0,28.6485,28.685,28.6193,28.6704,210664.0
2019-09-16 11:05:00,39.29,39.31,39.22,39.23,191757.0,28.6704,28.685,28.6193,28.6266,191757.0
2019-09-16 11:10:00,39.23,39.27,39.19,39.27,197086.0,28.6266,28.6558,28.5974,28.6558,197086.0
2019-09-16 11:15:00,39.27,39.31,39.24,39.26,144003.0,28.6558,28.685,28.6339,28.6485,144003.0
2019-09-16 11:20:00,39.26,39.29,39.23,39.28,165860.0,28.6485,28.6704,28.6266,28.6631,165860.0
2019-09-16 11:25:00,39.28,39.32,39.25,39.25,130817.0,28.6631,28.6923,28.6412,28.6412,130817.0
2019-09-16 11:30:00,39.25,39.26,39.15,39.18,312974.0,28.6412,28.6485,28.5682,28.5901,312974.0
2019-09-16 11:35:00,39.18,39.22,39.15,39.18,115318.0,28.5901,28.6193,28.5682,28.5901,115318.0
2019-09-16 11:40:00,39.18,39.2,39.1,39.1,69472.0,28.5901,28.6047,28.5317,28.5317,69472.0
2019-09-16 11:45:00,39.1,39.12,39.06,39.08,140820.0,28.5317,28.5463,28.5026,28.5172,140820.0
2019-09-16 11:50:00,39.08,39.12,39.05,39.11,92581.0,28.5172,28.5463,28.4953,28.539,92581.0
2019-09-16 11:55:00,39.11,39.13,39.08,39.11,80941.0,28.539,28.5536,28.5172,28.539,80941.0
2019-09-16 12:00:00,39.11,39.15,39.09,39.11,101930.0,28.539,28.5682,28.5244,28.539,101930.0
2019-09-16 12:05:00,39.12,39.13,39.07,39.08,80110.0,28.5463,28.5536,28.5099,28.5172,80110.0
2019-09-16 12:10:00,39.08,39.09,39.04,39.08,71098.0,28.5172,28.5244,28.488,28.5172,71098.0
2019-09-16 12:15:00,39.08,39.09,39.05,39.05,44154.0,28.5172,28.5244,28.4953,28.4953,44154.0
2019-09-16 12:20:00,39.06,39.07,39.04,39.07,80111.0,28.5026,28.5099,28.488,28.5099,80111.0
2019-09-16 12:25:00,39.06,39.09,39.05,39.07,69347.0,28.5026,28.5244,28.4953,28.5099,69347.0
2019-09-16 12:30:00,39.07,39.11,39.07,39.09,63068.0,28.5099,28.539,28.5099,28.5244,63068.0
2019-09-16 12:35:00,39.08,39.19,39.05,39.18,124553.0,28.5172,28.5974,28.4953,28.5901,124553.0
2019-09-16 12:40:00,39.18,39.21,39.16,39.21,129163.0,28.5901,28.612,28.5755,28.612,129163.0
2019-09-16 12:45:00,39.21,39.32,39.2,39.32,248454.0,28.612,28.6923,28.6047,28.6923,248454.0
2019-09-16 12:50:00,39.31,39.37,39.31,39.34,133871.0,28.685,28.7288,28.685,28.7069,133871.0
2019-09-16 12:55:00,39.35,39.37,39.32,39.37,114099.0,28.7142,28.7288,28.6923,28.7288,114099.0
2019-09-16 13:00:00,39.36,39.39,39.35,39.36,65612.0,28.7215,28.7434,28.7142,28.7215,65612.0
2019-09-16 13:05:00,39.36,39.36,39.31,39.34,43725.0,28.7215,28.7215,28.685,28.7069,43725.0
2019-09-16 13:10:00,39.35,39.36,39.33,39.35,45560.0,28.7142,28.7215,28.6996,28.7142,45560.0
2019-09-16 13:15:00,39.35,39.38,39.34,39.38,135980.0,28.7142,28.7361,28.7069,28.7361,135980.0
2019-09-16 13:20:00,39.38,39.43,39.37,39.4,70947.0,28.7361,28.7725,28.7288,28.7507,70947.0
2019-09-16 13:25:00,39.39,39.4,39.35,39.37,92310.0,28.7434,28.7507,28.7142,28.7288,92310.0
2019-09-16 13:30:00,39.37,39.4,39.33,39.34,72486.0,28.7288,28.7507,28.6996,28.7069,72486.0
2019-09-16 13:35:00,39.33,39.36,39.31,39.36,64126.0,28.6996,28.7215,28.685,28.7215,64126.0
2019-09-16 13:40:00,39.36,39.38,39.35,39.36,46624.0,28.7215,28.7361,28.7142,28.7215,46624.0
2019-09-16 13:45:00,39.36,39.37,39.32,39.35,114077.0,28.7215,28.7288,28.6923,28.7142,114077.0
2019-09-16 13:50:00,39.36,39.37,39.32,39.33,62083.0,28.7215,28.7288,28.6923,28.6996,62083.0
2019-09-16 13:55:00,39.33,39.39,39.32,39.39,143318.0,28.6996,28.7434,28.6923,28.7434,143318.0
2019-09-16 14:00:00,39.39,39.43,39.36,39.37,213433.0,28.7434,28.7725,28.7215,28.7288,213433.0
2019-09-16 14:05:00,39.36,39.38,39.34,39.36,83974.0,28.7215,28.7361,28.7069,28.7215,83974.0
2019-09-16 14:10:00,39.36,39.36,39.26,39.27,165219.0,28.7215,28.7215,28.6485,28.6558,165219.0
2019-09-16 14:15:00,39.27,39.3,39.25,39.28,136846.0,28.6558,28.6777,28.6412,28.6631,136846.0
2019-09-16 14:20:00,39.28,39.32,39.26,39.31,165730.0,28.6631,28.6923,28.6485,28.685,165730.0
2019-09-16 14:25:00,39.3,39.35,39.28,39.32,108732.0,28.6777,28.7142,28.6631,28.6923,108732.0
2019-09-16 14:30:00,39.31,39.32,39.29,39.32,126847.0,28.685,28.6923,28.6704,28.6923,126847.0
2019-09-16 14:35:00,39.32,39.33,39.3,39.32,76454.0,28.6923,28.6996,28.6777,28.6923,76454.0
2019-09-16 14:40:00,39.32,39.36,39.32,39.34,90558.0,28.6923,28.7215,28.6923,28.7069,90558.0
2019-09-16 14:45:00,39.34,39.43,39.34,39.41,213801.0,28.7069,28.7725,28.7069,28.758,213801.0
2019-09-16 14:50:00,39.41,39.42,39.38,39.38,71054.0,28.758,28.7653,28.7361,28.7361,71054.0
2019-09-16 14:55:00,39.38,39.41,39.36,39.4,83000.0,28.7361,28.758,28.7215,28.7507,83000.0
2019-09-16 15:00:00,39.4,39.41,39.37,39.37,70829.0,28.7507,28.758,28.7288,28.7288,70829.0
2019-09-16 15:05:00,39.38,39.39,39.35,39.38,95222.0,28.7361,28.7434,28.7142,28.7361,95222.0
2019-09-16 15:10:00,39.39,39.4,39.36,39.39,116180.0,28.7434,28.7507,28.7215,28.7434,116180.0
2019-09-16 15:15:00,39.39,39.41,39.37,39.41,77357.0,28.7434,28.758,28.7288,28.758,77357.0
2019-09-16 15:20:00,39.4,39.41,39.37,39.38,82799.0,28.7507,28.758,28.7288,28.7361,82799.0
2019-09-16 15:25:00,39.38,39.39,39.34,39.37,86201.0,28.7361,28.7434,28.7069,28.7288,86201.0
2019-09-16 15:30:00,39.36,39.37,39.33,39.35,144412.0,28.7215,28.7288,28.6996,28.7142,144412.0
2019-09-16 15:35:00,39.35,39.35,39.32,39.34,236565.0,28.7142,28.7142,28.6923,28.7069,236565.0
2019-09-16 15:40:00,39.34,39.35,39.33,39.34,305762.0,28.7069,28.7142,28.6996,28.7069,305762.0
2019-09-16 15:45:00,39.34,39.38,39.33,39.34,257272.0,28.7069,28.7361,28.6996,28.7069,257272.0
2019-09-16 15:50:00,39.34,39.35,39.3,39.34,291634.0,28.7069,28.7142,28.6777,28.7069,291634.0
2019-09-16 15:55:00,39.34,39.42,39.33,39.38,897568.0,28.7069,28.7653,28.6996,28.7361,897568.0
2019-09-17 09:30:00,39.56,39.57,39.37,39.45,378646.0,28.8674,28.8747,28.7288,28.7871,378646.0
2019-09-17 09:35:00,39.45,39.47,39.02,39.06,550303.0,28.7871,28.8017,28.4734,28.5026,550303.0
2019-09-17 09:40:00,39.05,39.06,38.6,38.62,661857.0,28.4953,28.5026,28.1669,28.1815,661857.0
2019-09-17 09:45:00,38.63,38.75,38.61,38.69,569061.0,28.1888,28.2763,28.1742,28.2326,569061.0
2019-09-17 09:50:00,38.7,38.88,38.7,38.76,617438.0,28.2399,28.3712,28.2399,28.2836,617438.0
2019-09-17 09:55:00,38.77,38.86,38.73,38.78,206030.0,28.2909,28.3566,28.2618,28.2982,206030.0
2019-09-17 10:00:00,38.78,38.81,38.66,38.71,223370.0,28.2982,28.3201,28.2107,28.2472,223370.0
2019-09-17 10:05:00,38.7,38.71,38.57,38.59,170847.0,28.2399,28.2472,28.145,28.1596,170847.0
2019-09-17 10:10:00,38.58,38.63,38.56,38.59,121647.0,28.1523,28.1888,28.1377,28.1596,121647.0
2019-09-17 10:15:00,38.59,38.69,38.59,38.62,167640.0,28.1596,28.2326,28.1596,28.1815,167640.0
2019-09-17 10:20:00,38.62,38.67,38.61,38.67,117721.0,28.1815,28.218,28.1742,28.218,117721.0
2019-09-17 10:25:00,38.67,38.74,38.66,38.7,156020.0,28.218,28.269,28.2107,28.2399,156020.0
2019-09-17 10:30:00,38.71,38.75,38.69,38.72,92591.0,28.2472,28.2763,28.2326,28.2545,92591.0
2019-09-17 10:35:00,38.72,38.79,38.71,38.74,132404.0,28.2545,28.3055,28.2472,28.269,132404.0
2019-09-17 10:40:00,38.74,38.79,38.71,38.72,71792.0,28.269,28.3055,28.2472,28.2545,71792.0
2019-09-17 10:45:00,38.71,38.71,38.65,38.67,75967.0,28.2472,28.2472,28.2034,28.218,75967.0
2019-09-17 10:50:00,38.67,38.68,38.63,38.67,64603.0,28.218,28.2253,28.1888,28.218,64603.0
2019-09-17 10:55:00,38.68,38.73,38.68,38.71,79179.0,28.2253,28.2618,28.2253,28.2472,79179.0
2019-09-17 11:00:00,38.71,38.81,38.71,38.78,90674.0,28.2472,28.3201,28.2472,28.2982,90674.0
2019-09-17 11:05:00,38.78,38.83,38.77,38.8,144658.0,28.2982,28.3347,28.2909,28.3128,144658.0
2019-09-17 11:10:00,38.8,38.83,38.75,38.76,123333.0,28.3128,28.3347,28.2763,28.2836,123333.0
2019-09-17 11:15:00,38.77,38.82,38.75,38.79,170757.0,28.2909,28.3274,28.2763,28.3055,170757.0
2019-09-17 11:20:00,38.8,38.93,38.79,38.93,276812.0,28.3128,28.4077,28.3055,28.4077,276812.0
2019-09-17 11:25:00,38.93,38.95,38.89,38.94,150153.0,28.4077,28.4223,28.3785,28.415,150153.0
2019-09-17 11:30:00,38.94,38.95,38.87,38.88,83323.0,28.415,28.4223,28.3639,28.3712,83323.0
2019-09-17 11:35:00,38.89,38.9,38.86,38.89,52351.0,28.3785,28.3858,28.3566,28.3785,52351.0
2019-09-17 11:40:00,38.89,38.94,38.89,38.91,55252.0,28.3785,28.415,28.3785,28.3931,55252.0
2019-09-17 11:45:00,38.9,38.93,38.89,38.91,79251.0,28.3858,28.4077,28.3785,28.3931,79251.0
2019-09-17 11:50:00,38.9,38.91,38.88,38.89,36409.0,28.3858,28.3931,28.3712,28.3785,36409.0
2019-09-17 11:55:00,38.89,38.9,38.86,38.89,34771.0,28.3785,28.3858,28.3566,28.3785,34771.0
2019-09-17 12:00:00,38.89,38.92,38.88,38.91,26309.0,28.3785,28.4004,28.3712,28.3931,26309.0
2019-09-17 12:05:00,38.91,38.94,38.9,38.91,32924.0,28.3931,28.415,28.3858,28.3931,32924.0
2019-09-17 12:10:00,38.92,38.95,38.91,38.92,46593.0,28.4004,28.4223,28.3931,28.4004,46593.0
2019-09-17 12:15:00,38.93,38.93,38.89,38.9,43138.0,28.4077,28.4077,28.3785,28.3858,43138.0
2019-09-17 12:20:00,38.9,38.9,38.88,38.9,18594.0,28.3858,28.3858,28.3712,28.3858,18594.0
2019-09-17 12:25:00,38.9,38.91,38.86,38.87,26278.0,28.3858,28.3931,28.3566,28.3639,26278.0
2019-09-17 12:30:00,38.88,38.89,38.85,38.89,38308.0,28.3712,28.3785,28.3493,28.3785,38308.0
2019-09-17 12:35:00,38.89,38.89,38.84,38.85,27871.0,28.3785,28.3785,28.342,28.3493,27871.0
2019-09-17 12:40:00,38.86,38.86,38.82,38.82,39176.0,28.3566,28.3566,28.3274,28.3274,39176.0
2019-09-17 12:45:00,38.82,38.87,38.81,38.87,48298.0,28.3274,28.3639,28.3201,28.3639,48298.0
2019-09-17 12:50:00,38.87,38.88,38.85,38.87,45403.0,28.3639,28.3712,28.3493,28.3639,45403.0
2019-09-17 12:55:00,38.86,38.89,38.86,38.89,43327.0,28.3566,28.3785,28.3566,28.3785,43327.0
2019-09-17 13:00:00,38.88,38.89,38.87,38.88,57685.0,28.3712,28.3785,28.3639,28.3712,57685.0
2019-09-17 13:05:00,38.89,38.89,38.85,38.88,114095.0,28.3785,28.3785,28.3493,28.3712,114095.0
2019-09-17 13:10:00,38.88,38.9,38.88,38.89,45309.0,28.3712,28.3858,28.3712,28.3785,45309.0
2019-09-17 13:15:00,38.89,38.92,38.88,38.89,62827.0,28.3785,28.4004,28.3712,28.3785,62827.0
2019-09-17 13:20:00,38.9,38.96,38.89,38.94,55578.0,28.3858,28.4296,28.3785,28.415,55578.0
2019-09-17 13:25:00,38.94,38.95,38.92,38.93,48463.0,28.415,28.4223,28.4004,28.4077,48463.0
2019-09-17 13:30:00,38.92,38.93,38.87,38.88,95503.0,28.4004,28.4077,28.3639,28.3712,95503.0
2019-09-17 13:35:00,38.88,38.9,38.75,38.76,77268.0,28.3712,28.3858,28.2763,28.2836,77268.0
2019-09-17 13:40:00,38.75,38.77,38.69,38.72,250435.0,28.2763,28.2909,28.2326,28.2545,250435.0
2019-09-17 13:45:00,38.72,38.72,38.45,38.53,543440.0,28.2545,28.2545,28.0574,28.1158,543440.0
2019-09-17 13:50:00,38.53,38.61,38.52,38.55,171869.0,28.1158,28.1742,28.1085,28.1304,171869.0
2019-09-17 13:55:00,38.55,38.67,38.51,38.63,160812.0,28.1304,28.218,28.1012,28.1888,160812.0
2019-09-17 14:00:00,38.63,38.68,38.6,38.62,161638.0,28.1888,28.2253,28.1669,28.1815,161638.0
2019-09-17 14:05:00,38.62,38.69,38.61,38.65,55536.0,28.1815,28.2326,28.1742,28.2034,55536.0
2019-09-17 14:10:00,38.65,38.69,38.64,38.64,76597.0,28.2034,28.2326,28.1961,28.1961,76597.0
2019-09-17 14:15:00,38.64,38.68,38.61,38.61,60611.0,28.1961,28.2253,28.1742,28.1742,60611.0
2019-09-17 14:20:00,38.61,38.62,38.56,38.58,92561.0,28.1742,28.1815,28.1377,28.1523,92561.0
2019-09-17 14:25:00,38.58,38.6,38.54,38.57,51423.0,28.1523,28.1669,28.1231,28.145,51423.0
2019-09-17 14:30:00,38.57,38.59,38.55,38.57,58344.0,28.145,28.1596,28.1304,28.145,58344.0
2019-09-17 14:35:00,38.57,38.6,38.56,38.56,58795.0,28.145,28.1669,28.1377,28.1377,58795.0
2019-09-17 14:40:00,38.57,38.58,38.55,38.56,42933.0,28.145,28.1523,28.1304,28.1377,42933.0
2019-09-17 14:45:00,38.55,38.6,38.55,38.59,35134.0,28.1304,28.1669,28.1304,28.1596,35134.0
2019-09-17 14:50:00,38.6,38.63,38.59,38.62,26204.0,28.1669,28.1888,28.1596,28.1815,26204.0
2019-09-17 14:55:00,38.62,38.62,38.53,38.54,148039.0,28.1815,28.1815,28.1158,28.1231,148039.0
2019-09-17 15:00:00,38.53,38.55,38.51,38.52,87753.0,28.1158,28.1304,28.1012,28.1085,87753.0
2019-09-17 15:05:00,38.52,38.54,38.45,38.45,98557.0,28.1085,28.1231,28.0574,28.0574,98557.0
2019-09-17 15:10:00,38.46,38.46,38.41,38.41,189479.0,28.0647,28.0647,28.0282,28.0282,189479.0
2019-09-17 15:15:00,38.41,38.43,38.37,38.41,180213.0,28.0282,28.0428,27.9991,28.0282,180213.0
2019-09-17 15:20:00,38.41,38.43,38.4,38.43,72415.0,28.0282,28.0428,28.0209,28.0428,72415.0
2019-09-17 15:25:00,38.43,38.45,38.4,38.43,97822.0,28.0428,28.0574,28.0209,28.0428,97822.0
2019-09-17 15:30:00,38.44,38.46,38.43,38.44,113886.0,28.0501,28.0647,28.0428,28.0501,113886.0
2019-09-17 15:35:00,38.44,38.46,38.43,38.46,59933.0,28.0501,28.0647,28.0428,28.0647,59933.0
2019-09-17 15:40:00,38.46,38.48,38.45,38.48,51912.0,28.0647,28.0793,28.0574,28.0793,51912.0
2019-09-17 15:45:00,38.48,38.49,38.46,38.48,92081.0,28.0793,28.0866,28.0647,28.0793,92081.0
2019-09-17 15:50:00,38.48,38.54,38.47,38.52,164768.0,28.0793,28.1231,28.072,28.1085,164768.0
2019-09-17 15:55:00,38.53,38.56,38.5,38.5,421741.0,28.1158,28.1377,28.0939,28.0939,421741.0
2019-09-18 09:30:00,38.56,38.6,38.47,38.5,197216.0,28.1377,28.1669,28.072,28.0939,197216.0
2019-09-18 09:35:00,38.5,38.58,38.5,38.53,81676.0,28.0939,28.1523,28.0939,28.1158,81676.0
2019-09-18 09:40:00,38.53,38.58,38.52,38.55,79512.0,28.1158,28.1523,28.1085,28.1304,79512.0
2019-09-18 09:45:00,38.56,38.67,38.55,38.67,111177.0,28.1377,28.218,28.1304,28.218,111177.0
2019-09-18 09:50:00,38.66,38.72,38.65,38.71,109724.0,28.2107,28.2545,28.2034,28.2472,109724.0
2019-09-18 09:55:00,38.71,38.72,38.64,38.66,75163.0,28.2472,28.2545,28.1961,28.2107,75163.0
2019-09-18 10:00:00,38.67,38.68,38.6,38.62,65731.0,28.218,28.2253,28.1669,28.1815,65731.0
2019-09-18 10:05:00,38.62,38.66,38.62,38.64,64643.0,28.1815,28.2107,28.1815,28.1961,64643.0
2019-09-18 10:10:00,38.65,38.66,38.62,38.65,49479.0,28.2034,28.2107,28.1815,28.2034,49479.0
2019-09-18 10:15:00,38.65,38.68,38.61,38.64,50262.0,28.2034,28.2253,28.1742,28.1961,50262.0
2019-09-18 10:20:00,38.64,38.67,38.62,38.66,49548.0,28.1961,28.218,28.1815,28.2107,49548.0
2019-09-18 10:25:00,38.66,38.66,38.63,38.66,45836.0,28.2107,28.2107,28.1888,28.2107,45836.0
2019-09-18 10:30:00,38.65,38.7,38.64,38.68,54288.0,28.2034,28.2399,28.1961,28.2253,54288.0
2019-09-18 10:35:00,38.68,38.71,38.66,38.69,84375.0,28.2253,28.2472,28.2107,28.2326,84375.0
2019-09-18 10:40:00,38.69,38.75,38.68,38.75,57237.0,28.2326,28.2763,28.2253,28.2763,57237.0
2019-09-18 10:45:00,38.75,38.78,38.73,38.74,57304.0,28.2763,28.2982,28.2618,28.269,57304.0
2019-09-18 10:50:00,38.74,38.76,38.7,38.73,64631.0,28.269,28.2836,28.2399,28.2618,64631.0
2019-09-18 10:55:00,38.73,38.76,38.72,38.76,55799.0,28.2618,28.2836,28.2545,28.2836,55799.0
2019-09-18 11:00:00,38.76,38.76,38.72,38.75,61066.0,28.2836,28.2836,28.2545,28.2763,61066.0
2019-09-18 11:05:00,38.76,38.77,38.66,38.68,98218.0,28.2836,28.2909,28.2107,28.2253,98218.0
2019-09-18 11:10:00,38.68,38.74,38.65,38.72,111028.0,28.2253,28.269,28.2034,28.2545,111028.0
2019-09-18 11:15:00,38.72,38.75,38.71,38.73,115770.0,28.2545,28.2763,28.2472,28.2618,115770.0
2019-09-18 11:20:00,38.73,38.78,38.72,38.77,69496.0,28.2618,28.2982,28.2545,28.2909,69496.0
2019-09-18 11:25:00,38.78,38.79,38.72,38.73,76693.0,28.2982,28.3055,28.2545,28.2618,76693.0
2019-09-18 11:30:00,38.74,38.8,38.68,38.72,232616.0,28.269,28.3128,28.2253,28.2545,232616.0
2019-09-18 11:35:00,38.72,38.73,38.69,38.71,70057.0,28.2545,28.2618,28.2326,28.2472,70057.0
2019-09-18 11:40:00,38.71,38.71,38.69,38.71,68379.0,28.2472,28.2472,28.2326,28.2472,68379.0
2019-09-18 11:45:00,38.71,38.71,38.65,38.66,84013.0,28.2472,28.2472,28.2034,28.2107,84013.0
2019-09-18 11:50:00,38.65,38.66,38.61,38.63,97875.0,28.2034,28.2107,28.1742,28.1888,97875.0
2019-09-18 11:55:00,38.63,38.67,38.62,38.65,58403.0,28.1888,28.218,28.1815,28.2034,58403.0
2019-09-18 12:00:00,38.65,38.65,38.61,38.62,62212.0,28.2034,28.2034,28.1742,28.1815,62212.0
2019-09-18 12:05:00,38.62,38.66,38.61,38.66,43670.0,28.1815,28.2107,28.1742,28.2107,43670.0
2019-09-18 12:10:00,38.66,38.71,38.65,38.69,103946.0,28.2107,28.2472,28.2034,28.2326,103946.0
2019-09-18 12:15:00,38.69,38.7,38.68,38.7,34095.0,28.2326,28.2399,28.2253,28.2399,34095.0
2019-09-18 12:20:00,38.71,38.72,38.69,38.7,34670.0,28.2472,28.2545,28.2326,28.2399,34670.0
2019-09-18 12:25:00,38.7,38.71,38.66,38.69,495681.0,28.2399,28.2472,28.2107,28.2326,495681.0
2019-09-18 12:30:00,38.7,38.73,38.69,38.71,39879.0,28.2399,28.2618,28.2326,28.2472,39879.0
2019-09-18 12:35:00,38.7,38.71,38.7,38.7,32220.0,28.2399,28.2472,28.2399,28.2399,32220.0
2019-09-18 12:40:00,38.71,38.73,38.65,38.66,104773.0,28.2472,28.2618,28.2034,28.2107,104773.0
2019-09-18 12:45:00,38.66,38.68,38.65,38.67,63250.0,28.2107,28.2253,28.2034,28.218,63250.0
2019-09-18 12:50:00,38.66,38.67,38.61,38.65,65771.0,28.2107,28.218,28.1742,28.2034,65771.0
2019-09-18 12:55:00,38.65,38.68,38.65,38.68,36075.0,28.2034,28.2253,28.2034,28.2253,36075.0
2019-09-18 13:00:00,38.67,38.71,38.66,38.7,45064.0,28.218,28.2472,28.2107,28.2399,45064.0
2019-09-18 13:05:00,38.7,38.71,38.69,38.7,37377.0,28.2399,28.2472,28.2326,28.2399,37377.0
2019-09-18 13:10:00,38.69,38.73,38.69,38.72,28204.0,28.2326,28.2618,28.2326,28.2545,28204.0
2019-09-18 13:15:00,38.72,38.74,38.7,38.71,67776.0,28.2545,28.269,28.2399,28.2472,67776.0
2019-09-18 13:20:00,38.7,38.72,38.69,38.72,24650.0,28.2399,28.2545,28.2326,28.2545,24650.0
2019-09-18 13:25:00,38.72,38.73,38.7,38.73,24746.0,28.2545,28.2618,28.2399,28.2618,24746.0
2019-09-18 13:30:00,38.73,38.74,38.72,38.73,39317.0,28.2618,28.269,28.2545,28.2618,39317.0
2019-09-18 13:35:00,38.73,38.78,38.72,38.75,80289.0,28.2618,28.2982,28.2545,28.2763,80289.0
2019-09-18 13:40:00,38.76,38.79,38.74,38.77,77731.0,28.2836,28.3055,28.269,28.2909,77731.0
2019-09-18 13:45:00,38.78,38.8,38.77,38.78,30598.0,28.2982,28.3128,28.2909,28.2982,30598.0
2019-09-18 13:50:00,38.78,38.8,38.77,38.8,24948.0,28.2982,28.3128,28.2909,28.3128,24948.0
2019-09-18 13:55:00,38.8,38.82,38.71,38.72,67021.0,28.3128,28.3274,28.2472,28.2545,67021.0
2019-09-18 14:00:00,38.72,38.82,38.65,38.67,47472.0,28.2545,28.3274,28.2034,28.218,47472.0
2019-09-18 14:05:00,38.68,38.75,38.67,38.7,45902.0,28.2253,28.2763,28.218,28.2399,45902.0
2019-09-18 14:10:00,38.7,38.7,38.58,38.58,49006.0,28.2399,28.2399,28.1523,28.1523,49006.0
2019-09-18 14:15:00,38.58,38.63,38.54,38.58,81611.0,28.1523,28.1888,28.1231,28.1523,81611.0
2019-09-18 14:20:00,38.58,38.6,38.55,38.6,22910.0,28.1523,28.1669,28.1304,28.1669,22910.0
2019-09-18 14:25:00,38.59,38.64,38.58,38.63,103211.0,28.1596,28.1961,28.1523,28.1888,103211.0
2019-09-18 14:30:00,38.63,38.63,38.59,38.63,80741.0,28.1888,28.1888,28.1596,28.1888,80741.0
2019-09-18 14:35:00,38.63,38.64,38.57,38.6,59575.0,28.1888,28.1961,28.145,28.1669,59575.0
2019-09-18 14:40:00,38.59,38.61,38.58,38.59,53943.0,28.1596,28.1742,28.1523,28.1596,53943.0
2019-09-18 14:45:00,38.59,38.6,38.54,38.57,40581.0,28.1596,28.1669,28.1231,28.145,40581.0
2019-09-18 14:50:00,38.56,38.64,38.56,38.63,44725.0,28.1377,28.1961,28.1377,28.1888,44725.0
2019-09-18 14:55:00,38.62,38.63,38.57,38.59,39989.0,28.1815,28.1888,28.145,28.1596,39989.0
2019-09-18 15:00:00,38.59,38.63,38.58,38.6,54891.0,28.1596,28.1888,28.1523,28.1669,54891.0
2019-09-18 15:05:00,38.61,38.63,38.6,38.61,26480.0,28.1742,28.1888,28.1669,28.1742,26480.0
2019-09-18 15:10:00,38.61,38.64,38.58,38.59,74584.0,28.1742,28.1961,28.1523,28.1596,74584.0
2019-09-18 15:15:00,38.59,38.61,38.58,38.59,45224.0,28.1596,28.1742,28.1523,28.1596,45224.0
2019-09-18 15:20:00,38.59,38.6,38.56,38.58,81967.0,28.1596,28.1669,28.1377,28.1523,81967.0
2019-09-18 15:25:00,38.58,38.59,38.53,38.54,53859.0,28.1523,28.1596,28.1158,28.1231,53859.0
2019-09-18 15:30:00,38.55,38.58,38.53,38.58,93366.0,28.1304,28.1523,28.1158,28.1523,93366.0
2019-09-18 15:35:00,38.58,38.61,38.57,38.58,69783.0,28.1523,28.1742,28.145,28.1523,69783.0
2019-09-18 15:40:00,38.59,38.64,38.59,38.64,101564.0,28.1596,28.1961,28.1596,28.1961,101564.0
2019-09-18 15:45:00,38.64,38.65,38.62,38.63,105479.0,28.1961,28.2034,28.1815,28.1888,105479.0
2019-09-18 15:50:00,38.64,38.65,38.62,38.64,120291.0,28.1961,28.2034,28.1815,28.1961,120291.0
2019-09-18 15:55:00,38.63,38.63,38.59,38.59,217538.0,28.1888,28.1888,28.1596,28.1596,217538.0
2019-09-19 09:30:00,39.14,39.14,39.03,39.12,236789.0,28.5609,28.5609,28.4807,28.5463,236789.0
2019-09-19 09:35:00,39.12,39.13,39.03,39.09,199313.0,28.5463,28.5536,28.4807,28.5244,199313.0
2019-09-19 09:40:00,39.1,39.12,39.03,39.05,132056.0,28.5317,28.5463,28.4807,28.4953,132056.0
2019-09-19 09:45:00,39.05,39.09,39.04,39.08,72304.0,28.4953,28.5244,28.488,28.5172,72304.0
2019-09-19 09:50:00,39.08,39.09,38.99,39.01,98018.0,28.5172,28.5244,28.4515,28.4661,98018.0
2019-09-19 09:55:00,39.0,39.01,38.96,38.96,68174.0,28.4588,28.4661,28.4296,28.4296,68174.0
2019-09-19 10:00:00,38.96,38.97,38.85,38.89,116244.0,28.4296,28.4369,28.3493,28.3785,116244.0
2019-09-19 10:05:00,38.9,38.92,38.88,38.9,150316.0,28.3858,28.4004,28.3712,28.3858,150316.0
2019-09-19 10:10:00,38.9,38.91,38.84,38.9,151173.0,28.3858,28.3931,28.342,28.3858,151173.0
2019-09-19 10:15:00,38.9,38.92,38.84,38.9,173641.0,28.3858,28.4004,28.342,28.3858,173641.0
2019-09-19 10:20:00,38.9,38.91,38.84,38.85,92647.0,28.3858,28.3931,28.342,28.3493,92647.0
2019-09-19 10:25:00,38.84,38.89,38.83,38.88,62353.0,28.342,28.3785,28.3347,28.3712,62353.0
2019-09-19 10:30:00,38.88,38.93,38.87,38.9,160469.0,28.3712,28.4077,28.3639,28.3858,160469.0
2019-09-19 10:35:00,38.9,38.94,38.89,38.89,111343.0,28.3858,28.415,28.3785,28.3785,111343.0
2019-09-19 10:40:00,38.89,38.93,38.88,38.92,49140.0,28.3785,28.4077,28.3712,28.4004,49140.0
2019-09-19 10:45:00,38.91,38.96,38.9,38.96,86661.0,28.3931,28.4296,28.3858,28.4296,86661.0
2019-09-19 10:50:00,38.96,38.96,38.93,38.95,214151.0,28.4296,28.4296,28.4077,28.4223,214151.0
2019-09-19 10:55:00,38.95,38.96,38.92,38.94,44981.0,28.4223,28.4296,28.4004,28.415,44981.0
2019-09-19 11:00:00,38.94,38.94,38.9,38.93,56197.0,28.415,28.415,28.3858,28.4077,56197.0
2019-09-19 11:05:00,38.93,38.96,38.89,38.9,28318.0,28.4077,28.4296,28.3785,28.3858,28318.0
2019-09-19 11:10:00,38.9,38.9,38.85,38.86,44014.0,28.3858,28.3858,28.3493,28.3566,44014.0
2019-09-19 11:15:00,38.86,38.88,38.83,38.87,50406.0,28.3566,28.3712,28.3347,28.3639,50406.0
2019-09-19 11:20:00,38.87,38.88,38.83,38.84,59321.0,28.3639,28.3712,28.3347,28.342,59321.0
2019-09-19 11:25:00,38.84,38.85,38.8,38.82,63887.0,28.342,28.3493,28.3128,28.3274,63887.0
2019-09-19 11:30:00,38.81,38.83,38.79,38.79,106016.0,28.3201,28.3347,28.3055,28.3055,106016.0
2019-09-19 11:35:00,38.79,38.82,38.77,38.82,27797.0,28.3055,28.3274,28.2909,28.3274,27797.0
2019-09-19 11:40:00,38.82,38.82,38.78,38.8,37598.0,28.3274,28.3274,28.2982,28.3128,37598.0
2019-09-19 11:45:00,38.79,38.82,38.78,38.82,50601.0,28.3055,28.3274,28.2982,28.3274,50601.0
2019-09-19 11:50:00,38.82,38.82,38.79,38.8,20830.0,28.3274,28.3274,28.3055,28.3128,20830.0
2019-09-19 11:55:00,38.8,38.84,38.8,38.84,26512.0,28.3128,28.342,28.3128,28.342,26512.0
2019-09-19 12:00:00,38.84,38.86,38.82,38.86,43389.0,28.342,28.3566,28.3274,28.3566,43389.0
2019-09-19 12:05:00,38.86,38.87,38.84,38.85,30333.0,28.3566,28.3639,28.342,28.3493,30333.0
2019-09-19 12:10:00,38.85,38.88,38.85,38.87,30455.0,28.3493,28.3712,28.3493,28.3639,30455.0
2019-09-19 12:15:00,38.87,38.88,38.86,38.86,21444.0,28.3639,28.3712,28.3566,28.3566,21444.0
2019-09-19 12:20:00,38.87,38.88,38.86,38.87,25831.0,28.3639,28.3712,28.3566,28.3639,25831.0
2019-09-19 12:25:00,38.88,38.89,38.85,38.86,35778.0,28.3712,28.3785,28.3493,28.3566,35778.0
2019-09-19 12:30:00,38.86,38.9,38.85,38.88,36763.0,28.3566,28.3858,28.3493,28.3712,36763.0
2019-09-19 12:35:00,38.87,38.89,38.86,38.89,24707.0,28.3639,28.3785,28.3566,28.3785,24707.0
2019-09-19 12:40:00,38.89,38.9,38.88,38.89,20876.0,28.3785,28.3858,28.3712,28.3785,20876.0
2019-09-19 12:45:00,38.89,38.89,38.86,38.87,32311.0,28.3785,28.3785,28.3566,28.3639,32311.0
2019-09-19 12:50:00,38.86,38.88,38.85,38.86,18182.0,28.3566,28.3712,28.3493,28.3566,18182.0
2019-09-19 12:55:00,38.86,38.89,38.86,38.87,18967.0,28.3566,28.3785,28.3566,28.3639,18967.0
2019-09-19 13:00:00,38.86,38.91,38.85,38.9,70177.0,28.3566,28.3931,28.3493,28.3858,70177.0
2019-09-19 13:05:00,38.91,38.91,38.89,38.9,11363.0,28.3931,28.3931,28.3785,28.3858,11363.0
2019-09-19 13:10:00,38.9,38.92,38.89,38.91,23135.0,28.3858,28.4004,28.3785,28.3931,23135.0
2019-09-19 13:15:00,38.91,38.93,38.9,38.91,37898.0,28.3931,28.4077,28.3858,28.3931,37898.0
2019-09-19 13:20:00,38.92,38.92,38.88,38.9,14539.0,28.4004,28.4004,28.3712,28.3858,14539.0
2019-09-19 13:25:00,38.9,38.9,38.86,38.87,22945.0,28.3858,28.3858,28.3566,28.3639,22945.0
2019-09-19 13:30:00,38.86,38.87,38.81,38.83,68054.0,28.3566,28.3639,28.3201,28.3347,68054.0
2019-09-19 13:35:00,38.83,38.84,38.8,38.83,65244.0,28.3347,28.342,28.3128,28.3347,65244.0
2019-09-19 13:40:00,38.83,38.83,38.79,38.8,23123.0,28.3347,28.3347,28.3055,28.3128,23123.0
2019-09-19 13:45:00,38.8,38.8,38.78,38.8,43331.0,28.3128,28.3128,28.2982,28.3128,43331.0
2019-09-19 13:50:00,38.8,38.84,38.79,38.84,29748.0,28.3128,28.342,28.3055,28.342,29748.0
2019-09-19 13:55:00,38.83,38.83,38.81,38.82,21169.0,28.3347,28.3347,28.3201,28.3274,21169.0
2019-09-19 14:00:00,38.81,38.83,38.81,38.83,30370.0,28.3201,28.3347,28.3201,28.3347,30370.0
2019-09-19 14:05:00,38.83,38.84,38.8,38.84,18558.0,28.3347,28.342,28.3128,28.342,18558.0
2019-09-19 14:10:00,38.84,38.84,38.8,38.8,17275.0,28.342,28.342,28.3128,28.3128,17275.0
2019-09-19 14:15:00,38.8,38.82,38.8,38.8,33143.0,28.3128,28.3274,28.3128,28.3128,33143.0
2019-09-19 14:20:00,38.8,38.83,38.79,38.83,44093.0,28.3128,28.3347,28.3055,28.3347,44093.0
2019-09-19 14:25:00,38.83,38.84,38.81,38.82,35179.0,28.3347,28.342,28.3201,28.3274,35179.0
2019-09-19 14:30:00,38.83,38.85,38.82,38.84,23038.0,28.3347,28.3493,28.3274,28.342,23038.0
2019-09-19 14:35:00,38.85,38.85,38.83,38.85,48971.0,28.3493,28.3493,28.3347,28.3493,48971.0
2019-09-19 14:40:00,38.84,38.87,38.84,38.86,48794.0,28.342,28.3639,28.342,28.3566,48794.0
2019-09-19 14:45:00,38.86,38.88,38.85,38.88,25104.0,28.3566,28.3712,28.3493,28.3712,25104.0
2019-09-19 14:50:00,38.88,38.88,38.85,38.86,39367.0,28.3712,28.3712,28.3493,28.3566,39367.0
2019-09-19 14:55:00,38.85,38.86,38.83,38.84,37265.0,28.3493,28.3566,28.3347,28.342,37265.0
2019-09-19 15:00:00,38.84,38.85,38.8,38.81,32967.0,28.342,28.3493,28.3128,28.3201,32967.0
2019-09-19 15:05:00,38.81,38.83,38.8,38.82,44909.0,28.3201,28.3347,28.3128,28.3274,44909.0
2019-09-19 15:10:00,38.81,38.83,38.8,38.83,65773.0,28.3201,28.3347,28.3128,28.3347,65773.0
2019-09-19 15:15:00,38.82,38.86,38.82,38.85,34173.0,28.3274,28.3566,28.3274,28.3493,34173.0
2019-09-19 15:20:00,38.85,38.87,38.83,38.85,56594.0,28.3493,28.3639,28.3347,28.3493,56594.0
2019-09-19 15:25:00,38.84,38.85,38.81,38.83,97972.0,28.342,28.3493,28.3201,28.3347,97972.0
2019-09-19 15:30:00,38.83,38.83,38.8,38.8,38537.0,28.3347,28.3347,28.3128,28.3128,38537.0
2019-09-19 15:35:00,38.81,38.84,38.79,38.82,111078.0,28.3201,28.342,28.3055,28.3274,111078.0
2019-09-19 15:40:00,38.82,38.82,38.78,38.79,54192.0,28.3274,28.3274,28.2982,28.3055,54192.0
2019-09-19 15:45:00,38.79,38.79,38.72,38.73,122982.0,28.3055,28.3055,28.2545,28.2618,122982.0
2019-09-19 15:50:00,38.73,38.75,38.69,38.7,212989.0,28.2618,28.2763,28.2326,28.2399,212989.0
2019-09-19 15:55:00,38.7,38.72,38.68,38.69,299540.0,28.2399,28.2545,28.2253,28.2326,299540.0
2019-09-20 09:30:00,39.02,39.05,38.98,38.98,210919.0,28.4734,28.4953,28.4442,28.4442,210919.0
2019-09-20 09:35:00,38.99,39.01,38.95,38.96,82117.0,28.4515,28.4661,28.4223,28.4296,82117.0
2019-09-20 09:40:00,38.96,39.01,38.93,38.99,108713.0,28.4296,28.4661,28.4077,28.4515,108713.0
2019-09-20 09:45:00,38.98,39.06,38.98,39.04,104328.0,28.4442,28.5026,28.4442,28.488,104328.0
2019-09-20 09:50:00,39.05,39.1,39.01,39.07,78411.0,28.4953,28.5317,28.4661,28.5099,78411.0
2019-09-20 09:55:00,39.06,39.16,39.06,39.14,146243.0,28.5026,28.5755,28.5026,28.5609,146243.0
2019-09-20 10:00:00,39.15,39.21,39.12,39.19,140331.0,28.5682,28.612,28.5463,28.5974,140331.0
2019-09-20 10:05:00,39.19,39.22,39.16,39.19,69727.0,28.5974,28.6193,28.5755,28.5974,69727.0
2019-09-20 10:10:00,39.19,39.22,39.17,39.18,118259.0,28.5974,28.6193,28.5828,28.5901,118259.0
2019-09-20 10:15:00,39.18,39.22,39.14,39.18,74598.0,28.5901,28.6193,28.5609,28.5901,74598.0
2019-09-20 10:20:00,39.18,39.19,39.15,39.18,84611.0,28.5901,28.5974,28.5682,28.5901,84611.0
2019-09-20 10:25:00,39.18,39.19,39.15,39.17,118644.0,28.5901,28.5974,28.5682,28.5828,118644.0
2019-09-20 10:30:00,39.18,39.2,39.14,39.15,85058.0,28.5901,28.6047,28.5609,28.5682,85058.0
2019-09-20 10:35:00,39.16,39.17,39.13,39.13,98669.0,28.5755,28.5828,28.5536,28.5536,98669.0
2019-09-20 10:40:00,39.14,39.17,39.13,39.16,46463.0,28.5609,28.5828,28.5536,28.5755,46463.0
2019-09-20 10:45:00,39.17,39.18,39.14,39.18,38765.0,28.5828,28.5901,28.5609,28.5901,38765.0
2019-09-20 10:50:00,39.18,39.2,39.17,39.2,71008.0,28.5901,28.6047,28.5828,28.6047,71008.0
2019-09-20 10:55:00,39.2,39.25,39.2,39.24,162394.0,28.6047,28.6412,28.6047,28.6339,162394.0
2019-09-20 11:00:00,39.23,39.25,39.21,39.21,99159.0,28.6266,28.6412,28.612,28.612,99159.0
2019-09-20 11:05:00,39.22,39.26,39.21,39.26,61657.0,28.6193,28.6485,28.612,28.6485,61657.0
2019-09-20 11:10:00,39.25,39.27,39.23,39.23,68861.0,28.6412,28.6558,28.6266,28.6266,68861.0
2019-09-20 11:15:00,39.23,39.25,39.22,39.23,68102.0,28.6266,28.6412,28.6193,28.6266,68102.0
2019-09-20 11:20:00,39.23,39.26,39.23,39.24,70619.0,28.6266,28.6485,28.6266,28.6339,70619.0
2019-09-20 11:25:00,39.24,39.25,39.13,39.14,70024.0,28.6339,28.6412,28.5536,28.5609,70024.0
2019-09-20 11:30:00,39.13,39.16,39.1,39.15,50830.0,28.5536,28.5755,28.5317,28.5682,50830.0
2019-09-20 11:35:00,39.14,39.14,39.12,39.13,48222.0,28.5609,28.5609,28.5463,28.5536,48222.0
2019-09-20 11:40:00,39.14,39.15,39.12,39.12,53010.0,28.5609,28.5682,28.5463,28.5463,53010.0
2019-09-20 11:45:00,39.12,39.14,39.1,39.14,46109.0,28.5463,28.5609,28.5317,28.5609,46109.0
2019-09-20 11:50:00,39.14,39.16,39.13,39.15,33835.0,28.5609,28.5755,28.5536,28.5682,33835.0
2019-09-20 11:55:00,39.16,39.16,39.13,39.14,46935.0,28.5755,28.5755,28.5536,28.5609,46935.0
2019-09-20 12:00:00,39.13,39.15,39.12,39.15,30570.0,28.5536,28.5682,28.5463,28.5682,30570.0
2019-09-20 12:05:00,39.15,39.16,39.11,39.13,40387.0,28.5682,28.5755,28.539,28.5536,40387.0
2019-09-20 12:10:00,39.13,39.15,39.12,39.12,19535.0,28.5536,28.5682,28.5463,28.5463,19535.0
2019-09-20 12:15:00,39.13,39.13,39.11,39.11,30146.0,28.5536,28.5536,28.539,28.539,30146.0
2019-09-20 12:20:00,39.11,39.14,39.11,39.12,47320.0,28.539,28.5609,28.539,28.5463,47320.0
2019-09-20 12:25:00,39.13,39.14,39.1,39.13,51915.0,28.5536,28.5609,28.5317,28.5536,51915.0
2019-09-20 12:30:00,39.14,39.16,39.13,39.16,13316.0,28.5609,28.5755,28.5536,28.5755,13316.0
2019-09-20 12:35:00,39.15,39.16,39.13,39.14,41950.0,28.5682,28.5755,28.5536,28.5609,41950.0
2019-09-20 12:40:00,39.15,39.17,39.14,39.16,36645.0,28.5682,28.5828,28.5609,28.5755,36645.0
2019-09-20 12:45:00,39.16,39.18,39.15,39.16,33860.0,28.5755,28.5901,28.5682,28.5755,33860.0
2019-09-20 12:50:00,39.16,39.17,39.15,39.16,26889.0,28.5755,28.5828,28.5682,28.5755,26889.0
2019-09-20 12:55:00,39.16,39.17,39.15,39.17,23815.0,28.5755,28.5828,28.5682,28.5828,23815.0
2019-09-20 13:00:00,39.16,39.19,39.16,39.17,30931.0,28.5755,28.5974,28.5755,28.5828,30931.0
2019-09-20 13:05:00,39.16,39.2,39.16,39.18,19981.0,28.5755,28.6047,28.5755,28.5901,19981.0
2019-09-20 13:10:00,39.18,39.19,39.05,39.06,88822.0,28.5901,28.5974,28.4953,28.5026,88822.0
2019-09-20 13:15:00,39.05,39.1,39.02,39.1,71159.0,28.4953,28.5317,28.4734,28.5317,71159.0
2019-09-20 13:20:00,39.09,39.12,39.08,39.08,27072.0,28.5244,28.5463,28.5172,28.5172,27072.0
2019-09-20 13:25:00,39.09,39.09,39.07,39.07,15543.0,28.5244,28.5244,28.5099,28.5099,15543.0
2019-09-20 13:30:00,39.08,39.08,39.03,39.04,41508.0,28.5172,28.5172,28.4807,28.488,41508.0
2019-09-20 13:35:00,39.05,39.09,39.05,39.08,20331.0,28.4953,28.5244,28.4953,28.5172,20331.0
2019-09-20 13:40:00,39.09,39.11,39.08,39.11,14802.0,28.5244,28.539,28.5172,28.539,14802.0
2019-09-20 13:45:00,39.1,39.11,39.06,39.07,18571.0,28.5317,28.539,28.5026,28.5099,18571.0
2019-09-20 13:50:00,39.07,39.07,39.05,39.06,29457.0,28.5099,28.5099,28.4953,28.5026,29457.0
2019-09-20 13:55:00,39.06,39.07,39.04,39.05,36283.0,28.5026,28.5099,28.488,28.4953,36283.0
2019-09-20 14:00:00,39.06,39.07,39.02,39.07,33034.0,28.5026,28.5099,28.4734,28.5099,33034.0
2019-09-20 14:05:00,39.07,39.08,39.06,39.06,27265.0,28.5099,28.5172,28.5026,28.5026,27265.0
2019-09-20 14:10:00,39.06,39.06,39.03,39.04,19848.0,28.5026,28.5026,28.4807,28.488,19848.0
2019-09-20 14:15:00,39.03,39.05,39.0,39.01,20519.0,28.4807,28.4953,28.4588,28.4661,20519.0
2019-09-20 14:20:00,39.0,39.03,39.0,39.02,18887.0,28.4588,28.4807,28.4588,28.4734,18887.0
2019-09-20 14:25:00,39.02,39.02,39.0,39.01,19427.0,28.4734,28.4734,28.4588,28.4661,19427.0
2019-09-20 14:30:00,39.0,39.02,38.97,38.98,48450.0,28.4588,28.4734,28.4369,28.4442,48450.0
2019-09-20 14:35:00,38.98,39.0,38.97,38.99,22663.0,28.4442,28.4588,28.4369,28.4515,22663.0
2019-09-20 14:40:00,38.98,38.99,38.96,38.99,37731.0,28.4442,28.4515,28.4296,28.4515,37731.0
2019-09-20 14:45:00,39.0,39.04,38.99,39.03,33315.0,28.4588,28.488,28.4515,28.4807,33315.0
2019-09-20 14:50:00,39.03,39.04,39.0,39.01,24138.0,28.4807,28.488,28.4588,28.4661,24138.0
2019-09-20 14:55:00,39.0,39.01,38.99,38.99,34265.0,28.4588,28.4661,28.4515,28.4515,34265.0
2019-09-20 15:00:00,39.0,39.0,38.96,38.98,56624.0,28.4588,28.4588,28.4296,28.4442,56624.0
2019-09-20 15:05:00,38.99,38.99,38.92,38.94,32002.0,28.4515,28.4515,28.4004,28.415,32002.0
2019-09-20 15:10:00,38.95,38.97,38.94,38.97,49401.0,28.4223,28.4369,28.415,28.4369,49401.0
2019-09-20 15:15:00,38.98,38.99,38.93,38.95,41391.0,28.4442,28.4515,28.4077,28.4223,41391.0
2019-09-20 15:20:00,38.95,38.96,38.92,38.93,33755.0,28.4223,28.4296,28.4004,28.4077,33755.0
2019-09-20 15:25:00,38.93,38.94,38.9,38.9,56471.0,28.4077,28.415,28.3858,28.3858,56471.0
2019-09-20 15:30:00,38.91,38.95,38.9,38.95,81542.0,28.3931,28.4223,28.3858,28.4223,81542.0
2019-09-20 15:35:00,38.96,38.96,38.93,38.96,38642.0,28.4296,28.4296,28.4077,28.4296,38642.0
2019-09-20 15:40:00,38.96,38.98,38.95,38.98,39967.0,28.4296,28.4442,28.4223,28.4442,39967.0
2019-09-20 15:45:00,38.98,39.01,38.96,39.01,117071.0,28.4442,28.4661,28.4296,28.4661,117071.0
2019-09-20 15:50:00,39.0,39.05,39.0,39.03,212262.0,28.4588,28.4953,28.4588,28.4807,212262.0
2019-09-20 15:55:00,39.03,39.05,38.99,38.99,278735.0,28.4807,28.4953,28.4515,28.4515,278735.0
2019-09-23 09:30:00,38.68,38.79,38.68,38.79,173393.0,28.2253,28.3055,28.2253,28.3055,173393.0
2019-09-23 09:35:00,38.79,38.82,38.76,38.76,100774.0,28.3055,28.3274,28.2836,28.2836,100774.0
2019-09-23 09:40:00,38.77,38.8,38.77,38.79,75115.0,28.2909,28.3128,28.2909,28.3055,75115.0
2019-09-23 09:45:00,38.79,38.84,38.78,38.82,62901.0,28.3055,28.342,28.2982,28.3274,62901.0
2019-09-23 09:50:00,38.82,38.83,38.79,38.83,49718.0,28.3274,28.3347,28.3055,28.3347,49718.0
2019-09-23 09:55:00,38.83,38.83,38.75,38.75,66933.0,28.3347,28.3347,28.2763,28.2763,66933.0
2019-09-23 10:00:00,38.73,38.74,38.68,38.69,93405.0,28.2618,28.269,28.2253,28.2326,93405.0
2019-09-23 10:05:00,38.69,38.71,38.68,38.7,45278.0,28.2326,28.2472,28.2253,28.2399,45278.0
2019-09-23 10:10:00,38.7,38.74,38.69,38.7,43593.0,28.2399,28.269,28.2326,28.2399,43593.0
2019-09-23 10:15:00,38.71,38.72,38.68,38.7,32345.0,28.2472,28.2545,28.2253,28.2399,32345.0
2019-09-23 10:20:00,38.7,38.76,38.69,38.75,47627.0,28.2399,28.2836,28.2326,28.2763,47627.0
2019-09-23 10:25:00,38.76,38.77,38.74,38.76,49743.0,28.2836,28.2909,28.269,28.2836,49743.0
2019-09-23 10:30:00,38.76,38.8,38.76,38.78,59340.0,28.2836,28.3128,28.2836,28.2982,59340.0
2019-09-23 10:35:00,38.77,38.84,38.76,38.82,140604.0,28.2909,28.342,28.2836,28.3274,140604.0
2019-09-23 10:40:00,38.82,38.86,38.82,38.83,143328.0,28.3274,28.3566,28.3274,28.3347,143328.0
2019-09-23 10:45:00,38.84,38.87,38.81,38.83,37293.0,28.342,28.3639,28.3201,28.3347,37293.0
2019-09-23 10:50:00,38.83,38.85,38.81,38.84,42444.0,28.3347,28.3493,28.3201,28.342,42444.0
2019-09-23 10:55:00,38.84,38.84,38.8,38.81,40626.0,28.342,28.342,28.3128,28.3201,40626.0
2019-09-23 11:00:00,38.81,38.91,38.81,38.89,87027.0,28.3201,28.3931,28.3201,28.3785,87027.0
2019-09-23 11:05:00,38.9,38.91,38.87,38.89,42852.0,28.3858,28.3931,28.3639,28.3785,42852.0
2019-09-23 11:10:00,38.89,38.93,38.88,38.92,47912.0,28.3785,28.4077,28.3712,28.4004,47912.0
2019-09-23 11:15:00,38.91,38.95,38.91,38.91,41585.0,28.3931,28.4223,28.3931,28.3931,41585.0
2019-09-23 11:20:00,38.92,38.93,38.9,38.91,27245.0,28.4004,28.4077,28.3858,28.3931,27245.0
2019-09-23 11:25:00,38.92,38.92,38.86,38.86,40660.0,28.4004,28.4004,28.3566,28.3566,40660.0
2019-09-23 11:30:00,38.87,38.89,38.81,38.81,67010.0,28.3639,28.3785,28.3201,28.3201,67010.0
2019-09-23 11:35:00,38.81,38.83,38.79,38.81,23849.0,28.3201,28.3347,28.3055,28.3201,23849.0
2019-09-23 11:40:00,38.82,38.82,38.79,38.79,25181.0,28.3274,28.3274,28.3055,28.3055,25181.0
2019-09-23 11:45:00,38.8,38.82,38.8,38.82,18971.0,28.3128,28.3274,28.3128,28.3274,18971.0
2019-09-23 11:50:00,38.82,38.82,38.78,38.79,22980.0,28.3274,28.3274,28.2982,28.3055,22980.0
2019-09-23 11:55:00,38.79,38.8,38.74,38.75,28764.0,28.3055,28.3128,28.269,28.2763,28764.0
2019-09-23 12:00:00,38.75,38.76,38.73,38.74,57537.0,28.2763,28.2836,28.2618,28.269,57537.0
2019-09-23 12:05:00,38.73,38.76,38.72,38.74,30800.0,28.2618,28.2836,28.2545,28.269,30800.0
2019-09-23 12:10:00,38.75,38.76,38.74,38.74,22402.0,28.2763,28.2836,28.269,28.269,22402.0
2019-09-23 12:15:00,38.75,38.76,38.72,38.72,46174.0,28.2763,28.2836,28.2545,28.2545,46174.0
2019-09-23 12:20:00,38.72,38.73,38.71,38.72,17680.0,28.2545,28.2618,28.2472,28.2545,17680.0
2019-09-23 12:25:00,38.72,38.73,38.71,38.72,20165.0,28.2545,28.2618,28.2472,28.2545,20165.0
2019-09-23 12:30:00,38.72,38.73,38.71,38.72,21476.0,28.2545,28.2618,28.2472,28.2545,21476.0
2019-09-23 12:35:00,38.72,38.73,38.71,38.72,20536.0,28.2545,28.2618,28.2472,28.2545,20536.0
2019-09-23 12:40:00,38.71,38.74,38.7,38.73,16631.0,28.2472,28.269,28.2399,28.2618,16631.0
2019-09-23 12:45:00,38.74,38.75,38.73,38.73,16931.0,28.269,28.2763,28.2618,28.2618,16931.0
2019-09-23 12:50:00,38.73,38.74,38.72,38.72,32202.0,28.2618,28.269,28.2545,28.2545,32202.0
2019-09-23 12:55:00,38.73,38.74,38.72,38.73,24794.0,28.2618,28.269,28.2545,28.2618,24794.0
2019-09-23 13:00:00,38.74,38.77,38.73,38.77,22624.0,28.269,28.2909,28.2618,28.2909,22624.0
2019-09-23 13:05:00,38.77,38.78,38.75,38.78,20503.0,28.2909,28.2982,28.2763,28.2982,20503.0
2019-09-23 13:10:00,38.77,38.78,38.76,38.77,25309.0,28.2909,28.2982,28.2836,28.2909,25309.0
2019-09-23 13:15:00,38.78,38.78,38.74,38.75,53757.0,28.2982,28.2982,28.269,28.2763,53757.0
2019-09-23 13:20:00,38.75,38.75,38.71,38.72,23929.0,28.2763,28.2763,28.2472,28.2545,23929.0
2019-09-23 13:25:00,38.72,38.73,38.7,38.73,20766.0,28.2545,28.2618,28.2399,28.2618,20766.0
2019-09-23 13:30:00,38.72,38.74,38.72,38.73,15391.0,28.2545,28.269,28.2545,28.2618,15391.0
2019-09-23 13:35:00,38.73,38.75,38.73,38.74,23547.0,28.2618,28.2763,28.2618,28.269,23547.0
2019-09-23 13:40:00,38.73,38.77,38.73,38.76,15298.0,28.2618,28.2909,28.2618,28.2836,15298.0
2019-09-23 13:45:00,38.76,38.76,38.74,38.75,15275.0,28.2836,28.2836,28.269,28.2763,15275.0
2019-09-23 13:50:00,38.75,38.78,38.74,38.77,24784.0,28.2763,28.2982,28.269,28.2909,24784.0
2019-09-23 13:55:00,38.77,38.79,38.77,38.79,9410.0,28.2909,28.3055,28.2909,28.3055,9410.0
2019-09-23 14:00:00,38.78,38.79,38.76,38.77,35262.0,28.2982,28.3055,28.2836,28.2909,35262.0
2019-09-23 14:05:00,38.77,38.78,38.76,38.77,19094.0,28.2909,28.2982,28.2836,28.2909,19094.0
2019-09-23 14:10:00,38.77,38.79,38.77,38.79,25626.0,28.2909,28.3055,28.2909,28.3055,25626.0
2019-09-23 14:15:00,38.78,38.78,38.77,38.78,22988.0,28.2982,28.2982,28.2909,28.2982,22988.0
2019-09-23 14:20:00,38.77,38.8,38.77,38.79,33027.0,28.2909,28.3128,28.2909,28.3055,33027.0
2019-09-23 14:25:00,38.79,38.83,38.79,38.82,31145.0,28.3055,28.3347,28.3055,28.3274,31145.0
2019-09-23 14:30:00,38.82,38.85,38.81,38.83,25087.0,28.3274,28.3493,28.3201,28.3347,25087.0
2019-09-23 14:35:00,38.83,38.83,38.8,38.81,22229.0,28.3347,28.3347,28.3128,28.3201,22229.0
2019-09-23 14:40:00,38.81,38.82,38.79,38.82,47870.0,28.3201,28.3274,28.3055,28.3274,47870.0
2019-09-23 14:45:00,38.82,38.82,38.79,38.8,45008.0,28.3274,28.3274,28.3055,28.3128,45008.0
2019-09-23 14:50:00,38.8,38.8,38.77,38.79,25621.0,28.3128,28.3128,28.2909,28.3055,25621.0
2019-09-23 14:55:00,38.78,38.81,38.78,38.8,43098.0,28.2982,28.3201,28.2982,28.3128,43098.0
2019-09-23 15:00:00,38.8,38.81,38.79,38.8,10656.0,28.3128,28.3201,28.3055,28.3128,10656.0
2019-09-23 15:05:00,38.8,38.82,38.79,38.8,22314.0,28.3128,28.3274,28.3055,28.3128,22314.0
2019-09-23 15:10:00,38.79,38.81,38.79,38.8,17637.0,28.3055,28.3201,28.3055,28.3128,17637.0
2019-09-23 15:15:00,38.81,38.81,38.8,38.8,19831.0,28.3201,28.3201,28.3128,28.3128,19831.0
2019-09-23 15:20:00,38.8,38.81,38.79,38.81,49713.0,28.3128,28.3201,28.3055,28.3201,49713.0
2019-09-23 15:25:00,38.8,38.81,38.79,38.8,13222.0,28.3128,28.3201,28.3055,28.3128,13222.0
2019-09-23 15:30:00,38.8,38.81,38.79,38.8,42622.0,28.3128,28.3201,28.3055,28.3128,42622.0
2019-09-23 15:35:00,38.79,38.81,38.78,38.8,46250.0,28.3055,28.3201,28.2982,28.3128,46250.0
2019-09-23 15:40:00,38.79,38.81,38.78,38.79,65213.0,28.3055,28.3201,28.2982,28.3055,65213.0
2019-09-23 15:45:00,38.79,38.8,38.77,38.79,87412.0,28.3055,28.3128,28.2909,28.3055,87412.0
2019-09-23 15:50:00,38.79,38.82,38.77,38.77,107496.0,28.3055,28.3274,28.2909,28.2909,107496.0
2019-09-23 15:55:00,38.77,38.77,38.74,38.76,163033.0,28.2909,28.2909,28.269,28.2836,163033.0
2019-09-24 09:30:00,38.55,38.56,38.41,38.43,202352.0,28.1304,28.1377,28.0282,28.0428,202352.0
2019-09-24 09:35:00,38.43,38.46,38.39,38.44,120609.0,28.0428,28.0647,28.0136,28.0501,120609.0
2019-09-24 09:40:00,38.44,38.45,38.39,38.4,161232.0,28.0501,28.0574,28.0136,28.0209,161232.0
2019-09-24 09:45:00,38.4,38.4,38.34,38.37,120203.0,28.0209,28.0209,27.9772,27.9991,120203.0
2019-09-24 09:50:00,38.37,38.39,38.34,38.35,72958.0,27.9991,28.0136,27.9772,27.9845,72958.0
2019-09-24 09:55:00,38.35,38.37,38.33,38.37,49540.0,27.9845,27.9991,27.9699,27.9991,49540.0
2019-09-24 10:00:00,38.37,38.38,38.31,38.35,79076.0,27.9991,28.0064,27.9553,27.9845,79076.0
2019-09-24 10:05:00,38.34,38.36,38.29,38.3,67634.0,27.9772,27.9918,27.9407,27.948,67634.0
2019-09-24 10:10:00,38.3,38.31,38.26,38.26,102794.0,27.948,27.9553,27.9188,27.9188,102794.0
2019-09-24 10:15:00,38.26,38.29,38.22,38.28,147679.0,27.9188,27.9407,27.8896,27.9334,147679.0
2019-09-24 10:20:00,38.28,38.36,38.26,38.26,166793.0,27.9334,27.9918,27.9188,27.9188,166793.0
2019-09-24 10:25:00,38.27,38.29,38.24,38.25,178405.0,27.9261,27.9407,27.9042,27.9115,178405.0
2019-09-24 10:30:00,38.24,38.24,38.19,38.23,210834.0,27.9042,27.9042,27.8677,27.8969,210834.0
2019-09-24 10:35:00,38.22,38.28,38.21,38.27,59718.0,27.8896,27.9334,27.8823,27.9261,59718.0
2019-09-24 10:40:00,38.27,38.27,38.22,38.23,52422.0,27.9261,27.9261,27.8896,27.8969,52422.0
2019-09-24 10:45:00,38.23,38.23,38.19,38.21,47285.0,27.8969,27.8969,27.8677,27.8823,47285.0
2019-09-24 10:50:00,38.22,38.25,38.21,38.22,43208.0,27.8896,27.9115,27.8823,27.8896,43208.0
2019-09-24 10:55:00,38.22,38.22,38.19,38.2,79363.0,27.8896,27.8896,27.8677,27.875,79363.0
2019-09-24 11:00:00,38.2,38.24,38.19,38.24,55080.0,27.875,27.9042,27.8677,27.9042,55080.0
2019-09-24 11:05:00,38.23,38.24,38.2,38.23,39367.0,27.8969,27.9042,27.875,27.8969,39367.0
2019-09-24 11:10:00,38.23,38.27,38.23,38.25,44445.0,27.8969,27.9261,27.8969,27.9115,44445.0
2019-09-24 11:15:00,38.25,38.29,38.23,38.28,54959.0,27.9115,27.9407,27.8969,27.9334,54959.0
2019-09-24 11:20:00,38.28,38.32,38.28,38.29,85439.0,27.9334,27.9626,27.9334,27.9407,85439.0
2019-09-24 11:25:00,38.29,38.29,38.26,38.29,44106.0,27.9407,27.9407,27.9188,27.9407,44106.0
2019-09-24 11:30:00,38.29,38.34,38.27,38.33,107619.0,27.9407,27.9772,27.9261,27.9699,107619.0
2019-09-24 11:35:00,38.33,38.34,38.22,38.23,61160.0,27.9699,27.9772,27.8896,27.8969,61160.0
2019-09-24 11:40:00,38.23,38.26,38.23,38.25,134265.0,27.8969,27.9188,27.8969,27.9115,134265.0
2019-09-24 11:45:00,38.25,38.28,38.25,38.27,34570.0,27.9115,27.9334,27.9115,27.9261,34570.0
2019-09-24 11:50:00,38.27,38.28,38.22,38.24,45343.0,27.9261,27.9334,27.8896,27.9042,45343.0
2019-09-24 11:55:00,38.23,38.27,38.23,38.27,26174.0,27.8969,27.9261,27.8969,27.9261,26174.0
2019-09-24 12:00:00,38.26,38.26,38.22,38.23,23373.0,27.9188,27.9188,27.8896,27.8969,23373.0
2019-09-24 12:05:00,38.22,38.29,38.22,38.29,41647.0,27.8896,27.9407,27.8896,27.9407,41647.0
2019-09-24 12:10:00,38.29,38.29,38.23,38.23,24992.0,27.9407,27.9407,27.8969,27.8969,24992.0
2019-09-24 12:15:00,38.23,38.25,38.2,38.2,41135.0,27.8969,27.9115,27.875,27.875,41135.0
2019-09-24 12:20:00,38.21,38.22,38.17,38.2,79881.0,27.8823,27.8896,27.8531,27.875,79881.0
2019-09-24 12:25:00,38.2,38.23,38.19,38.22,17816.0,27.875,27.8969,27.8677,27.8896,17816.0
2019-09-24 12:30:00,38.2,38.23,38.2,38.23,18887.0,27.875,27.8969,27.875,27.8969,18887.0
2019-09-24 12:35:00,38.23,38.23,38.19,38.19,25354.0,27.8969,27.8969,27.8677,27.8677,25354.0
2019-09-24 12:40:00,38.19,38.2,38.16,38.18,63996.0,27.8677,27.875,27.8458,27.8604,63996.0
2019-09-24 12:45:00,38.18,38.19,38.16,38.18,34864.0,27.8604,27.8677,27.8458,27.8604,34864.0
2019-09-24 12:50:00,38.18,38.18,38.12,38.13,32453.0,27.8604,27.8604,27.8166,27.8239,32453.0
2019-09-24 12:55:00,38.13,38.14,38.07,38.09,50376.0,27.8239,27.8312,27.7801,27.7947,50376.0
2019-09-24 13:00:00,38.09,38.13,38.08,38.13,38522.0,27.7947,27.8239,27.7874,27.8239,38522.0
2019-09-24 13:05:00,38.13,38.15,38.12,38.14,14112.0,27.8239,27.8385,27.8166,27.8312,14112.0
2019-09-24 13:10:00,38.14,38.16,38.13,38.15,31844.0,27.8312,27.8458,27.8239,27.8385,31844.0
2019-09-24 13:15:00,38.15,38.16,38.12,38.14,21228.0,27.8385,27.8458,27.8166,27.8312,21228.0
2019-09-24 13:20:00,38.13,38.15,38.1,38.1,39593.0,27.8239,27.8385,27.802,27.802,39593.0
2019-09-24 13:25:00,38.11,38.14,38.1,38.12,30168.0,27.8093,27.8312,27.802,27.8166,30168.0
2019-09-24 13:30:00,38.12,38.14,38.12,38.14,18503.0,27.8166,27.8312,27.8166,27.8312,18503.0
2019-09-24 13:35:00,38.14,38.17,38.13,38.14,19121.0,27.8312,27.8531,27.8239,27.8312,19121.0
2019-09-24 13:40:00,38.14,38.16,38.12,38.16,21916.0,27.8312,27.8458,27.8166,27.8458,21916.0
2019-09-24 13:45:00,38.15,38.17,38.15,38.17,18276.0,27.8385,27.8531,27.8385,27.8531,18276.0
2019-09-24 13:50:00,38.16,38.17,38.11,38.12,37038.0,27.8458,27.8531,27.8093,27.8166,37038.0
2019-09-24 13:55:00,38.11,38.12,38.1,38.11,29822.0,27.8093,27.8166,27.802,27.8093,29822.0
2019-09-24 14:00:00,38.11,38.12,38.1,38.12,25454.0,27.8093,27.8166,27.802,27.8166,25454.0
2019-09-24 14:05:00,38.12,38.12,38.07,38.1,63646.0,27.8166,27.8166,27.7801,27.802,63646.0
2019-09-24 14:10:00,38.1,38.2,38.09,38.18,101268.0,27.802,27.875,27.7947,27.8604,101268.0
2019-09-24 14:15:00,38.19,38.23,38.19,38.23,37711.0,27.8677,27.8969,27.8677,27.8969,37711.0
2019-09-24 14:20:00,38.23,38.23,38.19,38.2,37715.0,27.8969,27.8969,27.8677,27.875,37715.0
2019-09-24 14:25:00,38.2,38.25,38.2,38.24,44258.0,27.875,27.9115,27.875,27.9042,44258.0
2019-09-24 14:30:00,38.25,38.26,38.2,38.22,24742.0,27.9115,27.9188,27.875,27.8896,24742.0
2019-09-24 14:35:00,38.22,38.24,38.17,38.19,48202.0,27.8896,27.9042,27.8531,27.8677,48202.0
2019-09-24 14:40:00,38.19,38.19,38.16,38.18,13442.0,27.8677,27.8677,27.8458,27.8604,13442.0
2019-09-24 14:45:00,38.19,38.22,38.18,38.21,37002.0,27.8677,27.8896,27.8604,27.8823,37002.0
2019-09-24 14:50:00,38.2,38.22,38.17,38.2,30773.0,27.875,27.8896,27.8531,27.875,30773.0
2019-09-24 14:55:00,38.19,38.2,38.17,38.18,16532.0,27.8677,27.875,27.8531,27.8604,16532.0
2019-09-24 15:00:00,38.19,38.23,38.18,38.23,30065.0,27.8677,27.8969,27.8604,27.8969,30065.0
2019-09-24 15:05:00,38.23,38.25,38.22,38.22,41786.0,27.8969,27.9115,27.8896,27.8896,41786.0
2019-09-24 15:10:00,38.22,38.29,38.22,38.29,37091.0,27.8896,27.9407,27.8896,27.9407,37091.0
2019-09-24 15:15:00,38.28,38.29,38.27,38.27,32636.0,27.9334,27.9407,27.9261,27.9261,32636.0
2019-09-24 15:20:00,38.27,38.27,38.23,38.24,33698.0,27.9261,27.9261,27.8969,27.9042,33698.0
2019-09-24 15:25:00,38.23,38.25,38.23,38.24,30538.0,27.8969,27.9115,27.8969,27.9042,30538.0
2019-09-24 15:30:00,38.23,38.24,38.2,38.22,43275.0,27.8969,27.9042,27.875,27.8896,43275.0
2019-09-24 15:35:00,38.22,38.25,38.2,38.24,150268.0,27.8896,27.9115,27.875,27.9042,150268.0
2019-09-24 15:40:00,38.23,38.24,38.2,38.22,123729.0,27.8969,27.9042,27.875,27.8896,123729.0
2019-09-24 15:45:00,38.22,38.27,38.21,38.26,381491.0,27.8896,27.9261,27.8823,27.9188,381491.0
2019-09-24 15:50:00,38.26,38.26,38.21,38.25,257734.0,27.9188,27.9188,27.8823,27.9115,257734.0
2019-09-24 15:55:00,38.25,38.25,38.12,38.13,608501.0,27.9115,27.9115,27.8166,27.8239,608501.0
2019-09-25 09:30:00,37.76,37.81,37.72,37.79,221039.0,27.5539,27.5904,27.5247,27.5758,221039.0
2019-09-25 09:35:00,37.78,37.93,37.78,37.9,168745.0,27.5685,27.678,27.5685,27.6561,168745.0
2019-09-25 09:40:00,37.9,37.91,37.85,37.87,115642.0,27.6561,27.6634,27.6196,27.6342,115642.0
2019-09-25 09:45:00,37.87,37.89,37.86,37.88,121599.0,27.6342,27.6488,27.6269,27.6415,121599.0
2019-09-25 09:50:00,37.87,37.89,37.82,37.84,69027.0,27.6342,27.6488,27.5977,27.6123,69027.0
2019-09-25 09:55:00,37.84,37.85,37.77,37.79,68050.0,27.6123,27.6196,27.5612,27.5758,68050.0
2019-09-25 10:00:00,37.79,37.8,37.74,37.78,129335.0,27.5758,27.5831,27.5393,27.5685,129335.0
2019-09-25 10:05:00,37.78,37.82,37.75,37.76,98049.0,27.5685,27.5977,27.5466,27.5539,98049.0
2019-09-25 10:10:00,37.77,37.78,37.72,37.74,55377.0,27.5612,27.5685,27.5247,27.5393,55377.0
2019-09-25 10:15:00,37.74,37.77,37.7,37.75,85055.0,27.5393,27.5612,27.5101,27.5466,85055.0
2019-09-25 10:20:00,37.74,37.79,37.71,37.75,60110.0,27.5393,27.5758,27.5174,27.5466,60110.0
2019-09-25 10:25:00,37.76,37.83,37.76,37.82,52124.0,27.5539,27.605,27.5539,27.5977,52124.0
2019-09-25 10:30:00,37.82,37.85,37.77,37.84,108454.0,27.5977,27.6196,27.5612,27.6123,108454.0
2019-09-25 10:35:00,37.84,37.88,37.83,37.88,115435.0,27.6123,27.6415,27.605,27.6415,115435.0
2019-09-25 10:40:00,37.87,37.94,37.87,37.92,121307.0,27.6342,27.6853,27.6342,27.6707,121307.0
2019-09-25 10:45:00,37.93,37.97,37.9,37.9,82213.0,27.678,27.7072,27.6561,27.6561,82213.0
2019-09-25 10:50:00,37.9,37.98,37.89,37.96,166858.0,27.6561,27.7145,27.6488,27.6999,166858.0
2019-09-25 10:55:00,37.95,37.98,37.93,37.95,70058.0,27.6926,27.7145,27.678,27.6926,70058.0
2019-09-25 11:00:00,37.95,37.98,37.94,37.96,77794.0,27.6926,27.7145,27.6853,27.6999,77794.0
2019-09-25 11:05:00,37.95,37.98,37.9,37.9,70263.0,27.6926,27.7145,27.6561,27.6561,70263.0
2019-09-25 11:10:00,37.9,37.92,37.88,37.92,38767.0,27.6561,27.6707,27.6415,27.6707,38767.0
2019-09-25 11:15:00,37.92,37.94,37.89,37.9,74930.0,27.6707,27.6853,27.6488,27.6561,74930.0
2019-09-25 11:20:00,37.91,37.95,37.9,37.93,59069.0,27.6634,27.6926,27.6561,27.678,59069.0
2019-09-25 11:25:00,37.93,37.94,37.88,37.9,54616.0,27.678,27.6853,27.6415,27.6561,54616.0
2019-09-25 11:30:00,37.9,37.94,37.89,37.91,66962.0,27.6561,27.6853,27.6488,27.6634,66962.0
2019-09-25 11:35:00,37.91,37.92,37.88,37.9,69744.0,27.6634,27.6707,27.6415,27.6561,69744.0
2019-09-25 11:40:00,37.9,37.9,37.84,37.85,25425.0,27.6561,27.6561,27.6123,27.6196,25425.0
2019-09-25 11:45:00,37.84,37.86,37.84,37.85,44066.0,27.6123,27.6269,27.6123,27.6196,44066.0
2019-09-25 11:50:00,37.86,37.93,37.84,37.93,237448.0,27.6269,27.678,27.6123,27.678,237448.0
2019-09-25 11:55:00,37.93,37.93,37.89,37.93,84371.0,27.678,27.678,27.6488,27.678,84371.0
2019-09-25 12:00:00,37.93,37.93,37.87,37.89,29491.0,27.678,27.678,27.6342,27.6488,29491.0
2019-09-25 12:05:00,37.9,37.92,37.88,37.9,36023.0,27.6561,27.6707,27.6415,27.6561,36023.0
2019-09-25 12:10:00,37.91,37.93,37.9,37.9,46722.0,27.6634,27.678,27.6561,27.6561,46722.0
2019-09-25 12:15:00,37.9,37.93,37.9,37.91,99380.0,27.6561,27.678,27.6561,27.6634,99380.0
2019-09-25 12:20:00,37.91,37.98,37.9,37.96,107718.0,27.6634,27.7145,27.6561,27.6999,107718.0
2019-09-25 12:25:00,37.95,37.98,37.95,37.97,36509.0,27.6926,27.7145,27.6926,27.7072,36509.0
2019-09-25 12:30:00,37.96,37.98,37.94,37.98,50019.0,27.6999,27.7145,27.6853,27.7145,50019.0
2019-09-25 12:35:00,37.98,38.0,37.96,37.99,36972.0,27.7145,27.7291,27.6999,27.7218,36972.0
2019-09-25 12:40:00,38.0,38.02,37.98,38.01,36683.0,27.7291,27.7437,27.7145,27.7364,36683.0
2019-09-25 12:45:00,38.01,38.02,37.99,38.02,36266.0,27.7364,27.7437,27.7218,27.7437,36266.0
2019-09-25 12:50:00,38.01,38.04,38.01,38.04,33837.0,27.7364,27.7582,27.7364,27.7582,33837.0
2019-09-25 12:55:00,38.04,38.08,38.02,38.05,118553.0,27.7582,27.7874,27.7437,27.7655,118553.0
2019-09-25 13:00:00,38.05,38.06,37.97,37.97,32440.0,27.7655,27.7728,27.7072,27.7072,32440.0
2019-09-25 13:05:00,37.96,38.03,37.96,38.02,132815.0,27.6999,27.751,27.6999,27.7437,132815.0
2019-09-25 13:10:00,38.02,38.02,37.95,37.95,21449.0,27.7437,27.7437,27.6926,27.6926,21449.0
2019-09-25 13:15:00,37.96,38.01,37.92,37.98,166826.0,27.6999,27.7364,27.6707,27.7145,166826.0
2019-09-25 13:20:00,37.98,38.0,37.96,37.98,36758.0,27.7145,27.7291,27.6999,27.7145,36758.0
2019-09-25 13:25:00,37.98,37.99,37.95,37.97,32548.0,27.7145,27.7218,27.6926,27.7072,32548.0
2019-09-25 13:30:00,37.98,38.02,37.94,38.01,69413.0,27.7145,27.7437,27.6853,27.7364,69413.0
2019-09-25 13:35:00,38.02,38.05,38.01,38.05,35565.0,27.7437,27.7655,27.7364,27.7655,35565.0
2019-09-25 13:40:00,38.05,38.05,38.02,38.03,43930.0,27.7655,27.7655,27.7437,27.751,43930.0
2019-09-25 13:45:00,38.04,38.07,38.02,38.03,21915.0,27.7582,27.7801,27.7437,27.751,21915.0
2019-09-25 13:50:00,38.03,38.05,38.01,38.05,27575.0,27.751,27.7655,27.7364,27.7655,27575.0
2019-09-25 13:55:00,38.05,38.07,38.03,38.06,24290.0,27.7655,27.7801,27.751,27.7728,24290.0
2019-09-25 14:00:00,38.06,38.09,38.03,38.03,37904.0,27.7728,27.7947,27.751,27.751,37904.0
2019-09-25 14:05:00,38.04,38.07,38.03,38.05,32425.0,27.7582,27.7801,27.751,27.7655,32425.0
2019-09-25 14:10:00,38.05,38.06,38.02,38.02,28643.0,27.7655,27.7728,27.7437,27.7437,28643.0
2019-09-25 14:15:00,38.02,38.04,38.01,38.02,23821.0,27.7437,27.7582,27.7364,27.7437,23821.0
2019-09-25 14:20:00,38.02,38.06,38.01,38.05,33979.0,27.7437,27.7728,27.7364,27.7655,33979.0
2019-09-25 14:25:00,38.05,38.08,38.04,38.08,22059.0,27.7655,27.7874,27.7582,27.7874,22059.0
2019-09-25 14:30:00,38.08,38.1,38.06,38.09,24002.0,27.7874,27.802,27.7728,27.7947,24002.0
2019-09-25 14:35:00,38.09,38.13,38.09,38.09,35552.0,27.7947,27.8239,27.7947,27.7947,35552.0
2019-09-25 14:40:00,38.09,38.1,38.08,38.08,19678.0,27.7947,27.802,27.7874,27.7874,19678.0
2019-09-25 14:45:00,38.09,38.09,38.05,38.05,26135.0,27.7947,27.7947,27.7655,27.7655,26135.0
2019-09-25 14:50:00,38.05,38.06,38.04,38.04,31709.0,27.7655,27.7728,27.7582,27.7582,31709.0
2019-09-25 14:55:00,38.05,38.07,38.05,38.07,34476.0,27.7655,27.7801,27.7655,27.7801,34476.0
2019-09-25 15:00:00,38.07,38.09,38.06,38.09,31407.0,27.7801,27.7947,27.7728,27.7947,31407.0
2019-09-25 15:05:00,38.08,38.11,38.08,38.11,47574.0,27.7874,27.8093,27.7874,27.8093,47574.0
2019-09-25 15:10:00,38.11,38.11,38.09,38.09,55122.0,27.8093,27.8093,27.7947,27.7947,55122.0
2019-09-25 15:15:00,38.1,38.11,38.09,38.09,70025.0,27.802,27.8093,27.7947,27.7947,70025.0
2019-09-25 15:20:00,38.1,38.12,38.09,38.11,81310.0,27.802,27.8166,27.7947,27.8093,81310.0
2019-09-25 15:25:00,38.11,38.13,38.1,38.13,87788.0,27.8093,27.8239,27.802,27.8239,87788.0
2019-09-25 15:30:00,38.13,38.14,38.12,38.13,142924.0,27.8239,27.8312,27.8166,27.8239,142924.0
2019-09-25 15:35:00,38.13,38.14,38.11,38.14,58783.0,27.8239,27.8312,27.8093,27.8312,58783.0
2019-09-25 15:40:00,38.14,38.16,38.14,38.15,111038.0,27.8312,27.8458,27.8312,27.8385,111038.0
2019-09-25 15:45:00,38.14,38.17,38.14,38.17,137733.0,27.8312,27.8531,27.8312,27.8531,137733.0
2019-09-25 15:50:00,38.16,38.19,38.16,38.16,260494.0,27.8458,27.8677,27.8458,27.8458,260494.0
2019-09-25 15:55:00,38.16,38.21,38.15,38.16,756668.0,27.8458,27.8823,27.8385,27.8458,756668.0
2019-09-26 09:30:00,38.34,38.34,38.21,38.22,179489.0,27.9772,27.9772,27.8823,27.8896,179489.0
2019-09-26 09:35:00,38.22,38.28,38.19,38.24,164183.0,27.8896,27.9334,27.8677,27.9042,164183.0
2019-09-26 09:40:00,38.23,38.27,38.21,38.26,91158.0,27.8969,27.9261,27.8823,27.9188,91158.0
2019-09-26 09:45:00,38.27,38.29,38.24,38.26,80543.0,27.9261,27.9407,27.9042,27.9188,80543.0
2019-09-26 09:50:00,38.25,38.27,38.21,38.26,94836.0,27.9115,27.9261,27.8823,27.9188,94836.0
2019-09-26 09:55:00,38.26,38.27,38.2,38.23,119512.0,27.9188,27.9261,27.875,27.8969,119512.0
2019-09-26 10:00:00,38.24,38.32,38.22,38.24,210266.0,27.9042,27.9626,27.8896,27.9042,210266.0
2019-09-26 10:05:00,38.24,38.3,38.24,38.25,137617.0,27.9042,27.948,27.9042,27.9115,137617.0
2019-09-26 10:10:00,38.26,38.3,38.23,38.28,79975.0,27.9188,27.948,27.8969,27.9334,79975.0
2019-09-26 10:15:00,38.27,38.3,38.24,38.28,54177.0,27.9261,27.948,27.9042,27.9334,54177.0
2019-09-26 10:20:00,38.28,38.33,38.28,38.31,70743.0,27.9334,27.9699,27.9334,27.9553,70743.0
2019-09-26 10:25:00,38.31,38.34,38.29,38.34,79295.0,27.9553,27.9772,27.9407,27.9772,79295.0
2019-09-26 10:30:00,38.33,38.33,38.26,38.27,85978.0,27.9699,27.9699,27.9188,27.9261,85978.0
2019-09-26 10:35:00,38.27,38.28,38.24,38.25,60355.0,27.9261,27.9334,27.9042,27.9115,60355.0
2019-09-26 10:40:00,38.25,38.28,38.24,38.27,38952.0,27.9115,27.9334,27.9042,27.9261,38952.0
2019-09-26 10:45:00,38.27,38.28,38.25,38.27,61533.0,27.9261,27.9334,27.9115,27.9261,61533.0
2019-09-26 10:50:00,38.27,38.29,38.25,38.27,59291.0,27.9261,27.9407,27.9115,27.9261,59291.0
2019-09-26 10:55:00,38.26,38.28,38.18,38.22,119667.0,27.9188,27.9334,27.8604,27.8896,119667.0
2019-09-26 11:00:00,38.22,38.23,38.18,38.2,65347.0,27.8896,27.8969,27.8604,27.875,65347.0
2019-09-26 11:05:00,38.21,38.27,38.2,38.25,104275.0,27.8823,27.9261,27.875,27.9115,104275.0
2019-09-26 11:10:00,38.25,38.29,38.24,38.24,109322.0,27.9115,27.9407,27.9042,27.9042,109322.0
2019-09-26 11:15:00,38.25,38.3,38.22,38.24,138475.0,27.9115,27.948,27.8896,27.9042,138475.0
2019-09-26 11:20:00,38.24,38.24,38.13,38.15,217860.0,27.9042,27.9042,27.8239,27.8385,217860.0
2019-09-26 11:25:00,38.15,38.2,38.13,38.18,52797.0,27.8385,27.875,27.8239,27.8604,52797.0
2019-09-26 11:30:00,38.19,38.19,38.12,38.18,82564.0,27.8677,27.8677,27.8166,27.8604,82564.0
2019-09-26 11:35:00,38.17,38.24,38.17,38.23,29201.0,27.8531,27.9042,27.8531,27.8969,29201.0
2019-09-26 11:40:00,38.23,38.24,38.2,38.23,21346.0,27.8969,27.9042,27.875,27.8969,21346.0
2019-09-26 11:45:00,38.23,38.24,38.17,38.17,28400.0,27.8969,27.9042,27.8531,27.8531,28400.0
2019-09-26 11:50:00,38.18,38.19,38.09,38.12,110264.0,27.8604,27.8677,27.7947,27.8166,110264.0
2019-09-26 11:55:00,38.13,38.14,38.08,38.09,35517.0,27.8239,27.8312,27.7874,27.7947,35517.0
2019-09-26 12:00:00,38.09,38.14,38.05,38.08,90341.0,27.7947,27.8312,27.7655,27.7874,90341.0
2019-09-26 12:05:00,38.08,38.15,38.08,38.11,70378.0,27.7874,27.8385,27.7874,27.8093,70378.0
2019-09-26 12:10:00,38.1,38.12,38.09,38.12,18362.0,27.802,27.8166,27.7947,27.8166,18362.0
2019-09-26 12:15:00,38.13,38.15,38.1,38.15,48214.0,27.8239,27.8385,27.802,27.8385,48214.0
2019-09-26 12:20:00,38.15,38.16,38.12,38.15,31229.0,27.8385,27.8458,27.8166,27.8385,31229.0
2019-09-26 12:25:00,38.15,38.16,38.13,38.14,27105.0,27.8385,27.8458,27.8239,27.8312,27105.0
2019-09-26 12:30:00,38.15,38.2,38.15,38.19,24918.0,27.8385,27.875,27.8385,27.8677,24918.0
2019-09-26 12:35:00,38.19,38.22,38.17,38.22,25334.0,27.8677,27.8896,27.8531,27.8896,25334.0
2019-09-26 12:40:00,38.22,38.22,38.21,38.21,31748.0,27.8896,27.8896,27.8823,27.8823,31748.0
2019-09-26 12:45:00,38.2,38.23,38.19,38.21,40448.0,27.875,27.8969,27.8677,27.8823,40448.0
2019-09-26 12:50:00,38.21,38.22,38.18,38.2,53623.0,27.8823,27.8896,27.8604,27.875,53623.0
2019-09-26 12:55:00,38.2,38.21,38.18,38.19,57044.0,27.875,27.8823,27.8604,27.8677,57044.0
2019-09-26 13:00:00,38.19,38.2,38.17,38.19,29695.0,27.8677,27.875,27.8531,27.8677,29695.0
2019-09-26 13:05:00,38.19,38.2,38.18,38.2,19637.0,27.8677,27.875,27.8604,27.875,19637.0
2019-09-26 13:10:00,38.2,38.2,38.17,38.18,15949.0,27.875,27.875,27.8531,27.8604,15949.0
2019-09-26 13:15:00,38.17,38.22,38.15,38.2,82361.0,27.8531,27.8896,27.8385,27.875,82361.0
2019-09-26 13:20:00,38.21,38.22,38.19,38.21,22175.0,27.8823,27.8896,27.8677,27.8823,22175.0
2019-09-26 13:25:00,38.21,38.22,38.2,38.21,16137.0,27.8823,27.8896,27.875,27.8823,16137.0
2019-09-26 13:30:00,38.2,38.22,38.2,38.2,12714.0,27.875,27.8896,27.875,27.875,12714.0
2019-09-26 13:35:00,38.2,38.2,38.17,38.19,19630.0,27.875,27.875,27.8531,27.8677,19630.0
2019-09-26 13:40:00,38.19,38.2,38.17,38.2,48913.0,27.8677,27.875,27.8531,27.875,48913.0
2019-09-26 13:45:00,38.2,38.21,38.19,38.2,19308.0,27.875,27.8823,27.8677,27.875,19308.0
2019-09-26 13:50:00,38.2,38.22,38.2,38.22,17779.0,27.875,27.8896,27.875,27.8896,17779.0
2019-09-26 13:55:00,38.22,38.24,38.2,38.22,35275.0,27.8896,27.9042,27.875,27.8896,35275.0
2019-09-26 14:00:00,38.22,38.26,38.21,38.25,25410.0,27.8896,27.9188,27.8823,27.9115,25410.0
2019-09-26 14:05:00,38.25,38.26,38.23,38.26,44500.0,27.9115,27.9188,27.8969,27.9188,44500.0
2019-09-26 14:10:00,38.26,38.29,38.24,38.29,23852.0,27.9188,27.9407,27.9042,27.9407,23852.0
2019-09-26 14:15:00,38.29,38.34,38.28,38.3,51793.0,27.9407,27.9772,27.9334,27.948,51793.0
2019-09-26 14:20:00,38.3,38.33,38.29,38.32,30085.0,27.948,27.9699,27.9407,27.9626,30085.0
2019-09-26 14:25:00,38.32,38.32,38.29,38.29,26167.0,27.9626,27.9626,27.9407,27.9407,26167.0
2019-09-26 14:30:00,38.29,38.33,38.29,38.32,21931.0,27.9407,27.9699,27.9407,27.9626,21931.0
2019-09-26 14:35:00,38.32,38.33,38.3,38.31,24214.0,27.9626,27.9699,27.948,27.9553,24214.0
2019-09-26 14:40:00,38.31,38.34,38.31,38.33,25286.0,27.9553,27.9772,27.9553,27.9699,25286.0
2019-09-26 14:45:00,38.33,38.35,38.32,38.34,22308.0,27.9699,27.9845,27.9626,27.9772,22308.0
2019-09-26 14:50:00,38.33,38.33,38.3,38.31,28290.0,27.9699,27.9699,27.948,27.9553,28290.0
2019-09-26 14:55:00,38.3,38.31,38.28,38.29,28671.0,27.948,27.9553,27.9334,27.9407,28671.0
2019-09-26 15:00:00,38.29,38.32,38.29,38.3,38056.0,27.9407,27.9626,27.9407,27.948,38056.0
2019-09-26 15:05:00,38.3,38.32,38.29,38.31,27730.0,27.948,27.9626,27.9407,27.9553,27730.0
2019-09-26 15:10:00,38.3,38.32,38.28,38.31,27413.0,27.948,27.9626,27.9334,27.9553,27413.0
2019-09-26 15:15:00,38.3,38.3,38.27,38.27,32112.0,27.948,27.948,27.9261,27.9261,32112.0
2019-09-26 15:20:00,38.27,38.29,38.25,38.26,41143.0,27.9261,27.9407,27.9115,27.9188,41143.0
2019-09-26 15:25:00,38.26,38.32,38.25,38.3,86435.0,27.9188,27.9626,27.9115,27.948,86435.0
2019-09-26 15:30:00,38.29,38.31,38.28,38.29,60701.0,27.9407,27.9553,27.9334,27.9407,60701.0
2019-09-26 15:35:00,38.29,38.32,38.28,38.29,65888.0,27.9407,27.9626,27.9334,27.9407,65888.0
2019-09-26 15:40:00,38.29,38.29,38.24,38.26,78142.0,27.9407,27.9407,27.9042,27.9188,78142.0
2019-09-26 15:45:00,38.27,38.29,38.26,38.28,43385.0,27.9261,27.9407,27.9188,27.9334,43385.0
2019-09-26 15:50:00,38.29,38.3,38.27,38.29,125291.0,27.9407,27.948,27.9261,27.9407,125291.0
2019-09-26 15:55:00,38.28,38.3,38.17,38.25,845519.0,27.9334,27.948,27.8531,27.9115,845519.0
2019-09-27 09:30:00,38.12,38.24,38.05,38.23,247839.0,27.8166,27.9042,27.7655,27.8969,247839.0
2019-09-27 09:35:00,38.23,38.25,38.18,38.21,57371.0,27.8969,27.9115,27.8604,27.8823,57371.0
2019-09-27 09:40:00,38.23,38.25,38.19,38.23,47767.0,27.8969,27.9115,27.8677,27.8969,47767.0
2019-09-27 09:45:00,38.23,38.33,38.23,38.3,64089.0,27.8969,27.9699,27.8969,27.948,64089.0
2019-09-27 09:50:00,38.3,38.3,38.24,38.27,63895.0,27.948,27.948,27.9042,27.9261,63895.0
2019-09-27 09:55:00,38.27,38.29,38.24,38.27,72558.0,27.9261,27.9407,27.9042,27.9261,72558.0
2019-09-27 10:00:00,38.27,38.29,38.24,38.26,49193.0,27.9261,27.9407,27.9042,27.9188,49193.0
2019-09-27 10:05:00,38.25,38.28,38.23,38.27,77859.0,27.9115,27.9334,27.8969,27.9261,77859.0
2019-09-27 10:10:00,38.28,38.34,38.27,38.32,56559.0,27.9334,27.9772,27.9261,27.9626,56559.0
2019-09-27 10:15:00,38.32,38.35,38.32,38.32,34312.0,27.9626,27.9845,27.9626,27.9626,34312.0
2019-09-27 10:20:00,38.33,38.35,38.31,38.33,45270.0,27.9699,27.9845,27.9553,27.9699,45270.0
2019-09-27 10:25:00,38.34,38.38,38.34,38.38,41235.0,27.9772,28.0064,27.9772,28.0064,41235.0
2019-09-27 10:30:00,38.38,38.38,38.33,38.35,60264.0,28.0064,28.0064,27.9699,27.9845,60264.0
2019-09-27 10:35:00,38.35,38.37,38.34,38.34,35182.0,27.9845,27.9991,27.9772,27.9772,35182.0
2019-09-27 10:40:00,38.35,38.36,38.31,38.32,23159.0,27.9845,27.9918,27.9553,27.9626,23159.0
2019-09-27 10:45:00,38.32,38.35,38.3,38.34,57602.0,27.9626,27.9845,27.948,27.9772,57602.0
2019-09-27 10:50:00,38.34,38.34,38.3,38.33,27060.0,27.9772,27.9772,27.948,27.9699,27060.0
2019-09-27 10:55:00,38.32,38.38,38.32,38.38,53884.0,27.9626,28.0064,27.9626,28.0064,53884.0
2019-09-27 11:00:00,38.37,38.43,38.35,38.43,55947.0,27.9991,28.0428,27.9845,28.0428,55947.0
2019-09-27 11:05:00,38.43,38.45,38.4,38.45,35788.0,28.0428,28.0574,28.0209,28.0574,35788.0
2019-09-27 11:10:00,38.46,38.46,38.42,38.44,37473.0,28.0647,28.0647,28.0355,28.0501,37473.0
2019-09-27 11:15:00,38.44,38.49,38.43,38.48,54503.0,28.0501,28.0866,28.0428,28.0793,54503.0
2019-09-27 11:20:00,38.49,38.49,38.44,38.46,42276.0,28.0866,28.0866,28.0501,28.0647,42276.0
2019-09-27 11:25:00,38.47,38.47,38.43,38.44,47199.0,28.072,28.072,28.0428,28.0501,47199.0
2019-09-27 11:30:00,38.44,38.44,38.4,38.44,91457.0,28.0501,28.0501,28.0209,28.0501,91457.0
2019-09-27 11:35:00,38.44,38.45,38.26,38.29,86534.0,28.0501,28.0574,27.9188,27.9407,86534.0
2019-09-27 11:40:00,38.29,38.32,38.25,38.29,35633.0,27.9407,27.9626,27.9115,27.9407,35633.0
2019-09-27 11:45:00,38.28,38.33,38.27,38.31,31081.0,27.9334,27.9699,27.9261,27.9553,31081.0
2019-09-27 11:50:00,38.3,38.32,38.29,38.31,29660.0,27.948,27.9626,27.9407,27.9553,29660.0
2019-09-27 11:55:00,38.32,38.39,38.32,38.34,43479.0,27.9626,28.0136,27.9626,27.9772,43479.0
2019-09-27 12:00:00,38.34,38.34,38.3,38.31,33717.0,27.9772,27.9772,27.948,27.9553,33717.0
2019-09-27 12:05:00,38.32,38.33,38.29,38.31,13370.0,27.9626,27.9699,27.9407,27.9553,13370.0
2019-09-27 12:10:00,38.32,38.35,38.31,38.34,23582.0,27.9626,27.9845,27.9553,27.9772,23582.0
2019-09-27 12:15:00,38.33,38.34,38.28,38.3,29071.0,27.9699,27.9772,27.9334,27.948,29071.0
2019-09-27 12:20:00,38.3,38.35,38.3,38.34,13316.0,27.948,27.9845,27.948,27.9772,13316.0
2019-09-27 12:25:00,38.34,38.36,38.34,38.35,30668.0,27.9772,27.9918,27.9772,27.9845,30668.0
2019-09-27 12:30:00,38.34,38.37,38.32,38.35,11840.0,27.9772,27.9991,27.9626,27.9845,11840.0
2019-09-27 12:35:00,38.35,38.37,38.34,38.36,16585.0,27.9845,27.9991,27.9772,27.9918,16585.0
2019-09-27 12:40:00,38.36,38.38,38.35,38.36,18184.0,27.9918,28.0064,27.9845,27.9918,18184.0
2019-09-27 12:45:00,38.36,38.36,38.3,38.3,18662.0,27.9918,27.9918,27.948,27.948,18662.0
2019-09-27 12:50:00,38.3,38.34,38.3,38.31,20639.0,27.948,27.9772,27.948,27.9553,20639.0
2019-09-27 12:55:00,38.31,38.33,38.27,38.28,75850.0,27.9553,27.9699,27.9261,27.9334,75850.0
2019-09-27 13:00:00,38.28,38.32,38.27,38.31,61202.0,27.9334,27.9626,27.9261,27.9553,61202.0
2019-09-27 13:05:00,38.31,38.36,38.3,38.34,39300.0,27.9553,27.9918,27.948,27.9772,39300.0
2019-09-27 13:10:00,38.34,38.35,38.33,38.34,18408.0,27.9772,27.9845,27.9699,27.9772,18408.0
2019-09-27 13:15:00,38.34,38.34,38.32,38.33,12578.0,27.9772,27.9772,27.9626,27.9699,12578.0
2019-09-27 13:20:00,38.34,38.35,38.33,38.33,16066.0,27.9772,27.9845,27.9699,27.9699,16066.0
2019-09-27 13:25:00,38.33,38.34,38.32,38.34,15757.0,27.9699,27.9772,27.9626,27.9772,15757.0
2019-09-27 13:30:00,38.33,38.34,38.31,38.34,20006.0,27.9699,27.9772,27.9553,27.9772,20006.0
2019-09-27 13:35:00,38.33,38.35,38.31,38.35,19056.0,27.9699,27.9845,27.9553,27.9845,19056.0
2019-09-27 13:40:00,38.34,38.35,38.31,38.32,24600.0,27.9772,27.9845,27.9553,27.9626,24600.0
2019-09-27 13:45:00,38.32,38.32,38.26,38.27,15073.0,27.9626,27.9626,27.9188,27.9261,15073.0
2019-09-27 13:50:00,38.27,38.29,38.24,38.29,88666.0,27.9261,27.9407,27.9042,27.9407,88666.0
2019-09-27 13:55:00,38.29,38.3,38.28,38.3,14851.0,27.9407,27.948,27.9334,27.948,14851.0
2019-09-27 14:00:00,38.3,38.3,38.26,38.28,16201.0,27.948,27.948,27.9188,27.9334,16201.0
2019-09-27 14:05:00,38.29,38.29,38.27,38.28,13709.0,27.9407,27.9407,27.9261,27.9334,13709.0
2019-09-27 14:10:00,38.27,38.31,38.27,38.31,54563.0,27.9261,27.9553,27.9261,27.9553,54563.0
2019-09-27 14:15:00,38.31,38.31,38.28,38.3,20491.0,27.9553,27.9553,27.9334,27.948,20491.0
2019-09-27 14:20:00,38.3,38.31,38.28,38.3,16676.0,27.948,27.9553,27.9334,27.948,16676.0
2019-09-27 14:25:00,38.3,38.31,38.28,38.3,16759.0,27.948,27.9553,27.9334,27.948,16759.0
2019-09-27 14:30:00,38.29,38.29,38.25,38.27,23594.0,27.9407,27.9407,27.9115,27.9261,23594.0
2019-09-27 14:35:00,38.27,38.28,38.25,38.27,27114.0,27.9261,27.9334,27.9115,27.9261,27114.0
2019-09-27 14:40:00,38.27,38.3,38.26,38.28,17519.0,27.9261,27.948,27.9188,27.9334,17519.0
2019-09-27 14:45:00,38.28,38.28,38.24,38.25,54571.0,27.9334,27.9334,27.9042,27.9115,54571.0
2019-09-27 14:50:00,38.25,38.26,38.22,38.23,52729.0,27.9115,27.9188,27.8896,27.8969,52729.0
2019-09-27 14:55:00,38.24,38.26,38.24,38.25,18761.0,27.9042,27.9188,27.9042,27.9115,18761.0
2019-09-27 15:00:00,38.25,38.27,38.24,38.25,17820.0,27.9115,27.9261,27.9042,27.9115,17820.0
2019-09-27 15:05:00,38.25,38.25,38.19,38.2,47620.0,27.9115,27.9115,27.8677,27.875,47620.0
2019-09-27 15:10:00,38.2,38.22,38.19,38.2,34654.0,27.875,27.8896,27.8677,27.875,34654.0
2019-09-27 15:15:00,38.2,38.22,38.2,38.21,57473.0,27.875,27.8896,27.875,27.8823,57473.0
2019-09-27 15:20:00,38.21,38.23,38.2,38.23,18278.0,27.8823,27.8969,27.875,27.8969,18278.0
2019-09-27 15:25:00,38.23,38.23,38.2,38.21,51382.0,27.8969,27.8969,27.875,27.8823,51382.0
2019-09-27 15:30:00,38.21,38.23,38.2,38.22,31025.0,27.8823,27.8969,27.875,27.8896,31025.0
2019-09-27 15:35:00,38.22,38.26,38.21,38.25,41605.0,27.8896,27.9188,27.8823,27.9115,41605.0
2019-09-27 15:40:00,38.26,38.27,38.25,38.26,28444.0,27.9188,27.9261,27.9115,27.9188,28444.0
2019-09-27 15:45:00,38.26,38.27,38.23,38.23,50030.0,27.9188,27.9261,27.8969,27.8969,50030.0
2019-09-27 15:50:00,38.24,38.27,38.23,38.25,77337.0,27.9042,27.9261,27.8969,27.9115,77337.0
2019-09-27 15:55:00,38.25,38.28,38.22,38.27,121621.0,27.9115,27.9334,27.8896,27.9261,121621.0
2019-09-30 09:30:00,38.11,38.17,38.05,38.09,172075.0,27.8093,27.8531,27.7655,27.7947,172075.0
2019-09-30 09:35:00,38.09,38.14,38.05,38.14,111323.0,27.7947,27.8312,27.7655,27.8312,111323.0
2019-09-30 09:40:00,38.15,38.19,38.13,38.17,49426.0,27.8385,27.8677,27.8239,27.8531,49426.0
2019-09-30 09:45:00,38.18,38.19,38.15,38.19,46261.0,27.8604,27.8677,27.8385,27.8677,46261.0
2019-09-30 09:50:00,38.19,38.2,38.16,38.16,95183.0,27.8677,27.875,27.8458,27.8458,95183.0
2019-09-30 09:55:00,38.17,38.23,38.15,38.22,64362.0,27.8531,27.8969,27.8385,27.8896,64362.0
2019-09-30 10:00:00,38.22,38.26,38.21,38.22,67475.0,27.8896,27.9188,27.8823,27.8896,67475.0
2019-09-30 10:05:00,38.22,38.27,38.21,38.24,33697.0,27.8896,27.9261,27.8823,27.9042,33697.0
2019-09-30 10:10:00,38.24,38.29,38.22,38.27,36889.0,27.9042,27.9407,27.8896,27.9261,36889.0
2019-09-30 10:15:00,38.27,38.31,38.26,38.28,38303.0,27.9261,27.9553,27.9188,27.9334,38303.0
2019-09-30 10:20:00,38.28,38.28,38.24,38.26,36289.0,27.9334,27.9334,27.9042,27.9188,36289.0
2019-09-30 10:25:00,38.26,38.29,38.25,38.28,42938.0,27.9188,27.9407,27.9115,27.9334,42938.0
2019-09-30 10:30:00,38.28,38.32,38.27,38.31,47780.0,27.9334,27.9626,27.9261,27.9553,47780.0
2019-09-30 10:35:00,38.31,38.32,38.28,38.31,87450.0,27.9553,27.9626,27.9334,27.9553,87450.0
2019-09-30 10:40:00,38.31,38.35,38.3,38.32,69788.0,27.9553,27.9845,27.948,27.9626,69788.0
2019-09-30 10:45:00,38.31,38.36,38.31,38.35,72312.0,27.9553,27.9918,27.9553,27.9845,72312.0
2019-09-30 10:50:00,38.34,38.37,38.32,38.35,63902.0,27.9772,27.9991,27.9626,27.9845,63902.0
2019-09-30 10:55:00,38.36,38.38,38.33,38.34,44160.0,27.9918,28.0064,27.9699,27.9772,44160.0
2019-09-30 11:00:00,38.34,38.34,38.29,38.3,27928.0,27.9772,27.9772,27.9407,27.948,27928.0
2019-09-30 11:05:00,38.29,38.31,38.25,38.26,65431.0,27.9407,27.9553,27.9115,27.9188,65431.0
2019-09-30 11:10:00,38.26,38.26,38.18,38.2,38660.0,27.9188,27.9188,27.8604,27.875,38660.0
2019-09-30 11:15:00,38.2,38.23,38.18,38.2,54803.0,27.875,27.8969,27.8604,27.875,54803.0
2019-09-30 11:20:00,38.2,38.22,38.19,38.2,31868.0,27.875,27.8896,27.8677,27.875,31868.0
2019-09-30 11:25:00,38.2,38.23,38.17,38.21,42922.0,27.875,27.8969,27.8531,27.8823,42922.0
2019-09-30 11:30:00,38.2,38.21,38.11,38.13,87974.0,27.875,27.8823,27.8093,27.8239,87974.0
2019-09-30 11:35:00,38.12,38.14,38.12,38.13,20375.0,27.8166,27.8312,27.8166,27.8239,20375.0
2019-09-30 11:40:00,38.14,38.14,38.11,38.14,16264.0,27.8312,27.8312,27.8093,27.8312,16264.0
2019-09-30 11:45:00,38.14,38.15,38.13,38.14,19329.0,27.8312,27.8385,27.8239,27.8312,19329.0
2019-09-30 11:50:00,38.14,38.16,38.14,38.16,22234.0,27.8312,27.8458,27.8312,27.8458,22234.0
2019-09-30 11:55:00,38.16,38.17,38.13,38.16,42676.0,27.8458,27.8531,27.8239,27.8458,42676.0
2019-09-30 12:00:00,38.17,38.19,38.16,38.17,33855.0,27.8531,27.8677,27.8458,27.8531,33855.0
2019-09-30 12:05:00,38.17,38.18,38.16,38.17,22927.0,27.8531,27.8604,27.8458,27.8531,22927.0
2019-09-30 12:10:00,38.17,38.18,38.16,38.16,16003.0,27.8531,27.8604,27.8458,27.8458,16003.0
2019-09-30 12:15:00,38.16,38.18,38.16,38.18,32627.0,27.8458,27.8604,27.8458,27.8604,32627.0
2019-09-30 12:20:00,38.18,38.23,38.17,38.22,36878.0,27.8604,27.8969,27.8531,27.8896,36878.0
2019-09-30 12:25:00,38.22,38.22,38.19,38.19,15854.0,27.8896,27.8896,27.8677,27.8677,15854.0
2019-09-30 12:30:00,38.19,38.2,38.17,38.19,11273.0,27.8677,27.875,27.8531,27.8677,11273.0
2019-09-30 12:35:00,38.19,38.21,38.18,38.19,27784.0,27.8677,27.8823,27.8604,27.8677,27784.0
2019-09-30 12:40:00,38.18,38.18,38.15,38.15,17834.0,27.8604,27.8604,27.8385,27.8385,17834.0
2019-09-30 12:45:00,38.15,38.16,38.13,38.14,17855.0,27.8385,27.8458,27.8239,27.8312,17855.0
2019-09-30 12:50:00,38.13,38.14,38.12,38.12,16721.0,27.8239,27.8312,27.8166,27.8166,16721.0
2019-09-30 12:55:00,38.13,38.15,38.13,38.15,20549.0,27.8239,27.8385,27.8239,27.8385,20549.0
2019-09-30 13:00:00,38.15,38.16,38.14,38.15,16353.0,27.8385,27.8458,27.8312,27.8385,16353.0
2019-09-30 13:05:00,38.15,38.15,38.11,38.11,21338.0,27.8385,27.8385,27.8093,27.8093,21338.0
2019-09-30 13:10:00,38.11,38.14,38.1,38.13,59711.0,27.8093,27.8312,27.802,27.8239,59711.0
2019-09-30 13:15:00,38.13,38.13,38.1,38.11,13550.0,27.8239,27.8239,27.802,27.8093,13550.0
2019-09-30 13:20:00,38.11,38.11,38.06,38.06,49537.0,27.8093,27.8093,27.7728,27.7728,49537.0
2019-09-30 13:25:00,38.07,38.1,38.06,38.09,39389.0,27.7801,27.802,27.7728,27.7947,39389.0
2019-09-30 13:30:00,38.09,38.11,38.07,38.11,48376.0,27.7947,27.8093,27.7801,27.8093,48376.0
2019-09-30 13:35:00,38.1,38.11,38.09,38.1,5941.0,27.802,27.8093,27.7947,27.802,5941.0
2019-09-30 13:40:00,38.1,38.11,38.08,38.1,40697.0,27.802,27.8093,27.7874,27.802,40697.0
2019-09-30 13:45:00,38.12,38.13,38.11,38.12,11444.0,27.8166,27.8239,27.8093,27.8166,11444.0
2019-09-30 13:50:00,38.11,38.12,38.09,38.09,16686.0,27.8093,27.8166,27.7947,27.7947,16686.0
2019-09-30 13:55:00,38.09,38.1,38.07,38.08,18539.0,27.7947,27.802,27.7801,27.7874,18539.0
2019-09-30 14:00:00,38.07,38.07,38.05,38.05,20737.0,27.7801,27.7801,27.7655,27.7655,20737.0
2019-09-30 14:05:00,38.06,38.07,38.05,38.07,30893.0,27.7728,27.7801,27.7655,27.7801,30893.0
2019-09-30 14:10:00,38.06,38.08,38.05,38.07,17559.0,27.7728,27.7874,27.7655,27.7801,17559.0
2019-09-30 14:15:00,38.06,38.07,38.04,38.04,21650.0,27.7728,27.7801,27.7582,27.7582,21650.0
2019-09-30 14:20:00,38.05,38.06,38.04,38.05,13547.0,27.7655,27.7728,27.7582,27.7655,13547.0
2019-09-30 14:25:00,38.06,38.06,38.03,38.04,17556.0,27.7728,27.7728,27.751,27.7582,17556.0
2019-09-30 14:30:00,38.04,38.06,38.02,38.05,24780.0,27.7582,27.7728,27.7437,27.7655,24780.0
2019-09-30 14:35:00,38.06,38.06,38.05,38.05,10975.0,27.7728,27.7728,27.7655,27.7655,10975.0
2019-09-30 14:40:00,38.06,38.07,38.05,38.07,19381.0,27.7728,27.7801,27.7655,27.7801,19381.0
2019-09-30 14:45:00,38.07,38.1,38.06,38.09,18740.0,27.7801,27.802,27.7728,27.7947,18740.0
2019-09-30 14:50:00,38.09,38.12,38.08,38.12,41943.0,27.7947,27.8166,27.7874,27.8166,41943.0
2019-09-30 14:55:00,38.12,38.13,38.06,38.07,53193.0,27.8166,27.8239,27.7728,27.7801,53193.0
2019-09-30 15:00:00,38.06,38.08,38.06,38.07,33875.0,27.7728,27.7874,27.7728,27.7801,33875.0
2019-09-30 15:05:00,38.07,38.07,38.04,38.04,42002.0,27.7801,27.7801,27.7582,27.7582,42002.0
2019-09-30 15:10:00,38.04,38.07,38.03,38.05,48410.0,27.7582,27.7801,27.751,27.7655,48410.0
2019-09-30 15:15:00,38.05,38.06,38.04,38.06,59183.0,27.7655,27.7728,27.7582,27.7728,59183.0
2019-09-30 15:20:00,38.06,38.09,38.05,38.08,73774.0,27.7728,27.7947,27.7655,27.7874,73774.0
2019-09-30 15:25:00,38.07,38.09,38.06,38.07,23027.0,27.7801,27.7947,27.7728,27.7801,23027.0
2019-09-30 15:30:00,38.06,38.09,38.05,38.09,67393.0,27.7728,27.7947,27.7655,27.7947,67393.0
2019-09-30 15:35:00,38.09,38.09,38.06,38.06,52189.0,27.7947,27.7947,27.7728,27.7728,52189.0
2019-09-30 15:40:00,38.07,38.07,38.01,38.02,115850.0,27.7801,27.7801,27.7364,27.7437,115850.0
2019-09-30 15:45:00,38.02,38.02,37.97,37.99,170654.0,27.7437,27.7437,27.7072,27.7218,170654.0
2019-09-30 15:50:00,38.0,38.04,37.99,38.01,132209.0,27.7291,27.7582,27.7218,27.7364,132209.0
2019-09-30 15:55:00,38.02,38.04,37.99,38.0,262307.0,27.7437,27.7582,27.7218,27.7291,262307.0
2019-10-01 09:30:00,38.08,38.08,38.02,38.07,121124.0,27.7874,27.7874,27.7437,27.7801,121124.0
2019-10-01 09:35:00,38.07,38.09,38.04,38.08,67253.0,27.7801,27.7947,27.7582,27.7874,67253.0
2019-10-01 09:40:00,38.08,38.09,38.01,38.02,56765.0,27.7874,27.7947,27.7364,27.7437,56765.0
2019-10-01 09:45:00,38.02,38.11,38.0,38.1,72013.0,27.7437,27.8093,27.7291,27.802,72013.0
2019-10-01 09:50:00,38.1,38.11,38.03,38.05,80105.0,27.802,27.8093,27.751,27.7655,80105.0
2019-10-01 09:55:00,38.06,38.06,38.03,38.04,27532.0,27.7728,27.7728,27.751,27.7582,27532.0
2019-10-01 10:00:00,38.03,38.07,37.96,37.97,94761.0,27.751,27.7801,27.6999,27.7072,94761.0
2019-10-01 10:05:00,37.96,37.96,37.87,37.88,53542.0,27.6999,27.6999,27.6342,27.6415,53542.0
2019-10-01 10:10:00,37.88,37.92,37.83,37.84,140917.0,27.6415,27.6707,27.605,27.6123,140917.0
2019-10-01 10:15:00,37.84,37.89,37.84,37.86,46602.0,27.6123,27.6488,27.6123,27.6269,46602.0
2019-10-01 10:20:00,37.86,37.89,37.82,37.86,99979.0,27.6269,27.6488,27.5977,27.6269,99979.0
2019-10-01 10:25:00,37.87,37.93,37.83,37.93,128460.0,27.6342,27.678,27.605,27.678,128460.0
2019-10-01 10:30:00,37.92,37.95,37.9,37.95,44730.0,27.6707,27.6926,27.6561,27.6926,44730.0
2019-10-01 10:35:00,37.95,37.95,37.9,37.92,71298.0,27.6926,27.6926,27.6561,27.6707,71298.0
2019-10-01 10:40:00,37.92,37.93,37.86,37.89,64917.0,27.6707,27.678,27.6269,27.6488,64917.0
2019-10-01 10:45:00,37.89,37.92,37.86,37.86,46816.0,27.6488,27.6707,27.6269,27.6269,46816.0
2019-10-01 10:50:00,37.85,37.87,37.85,37.86,51118.0,27.6196,27.6342,27.6196,27.6269,51118.0
2019-10-01 10:55:00,37.85,37.87,37.81,37.86,178501.0,27.6196,27.6342,27.5904,27.6269,178501.0
2019-10-01 11:00:00,37.87,37.88,37.82,37.82,110367.0,27.6342,27.6415,27.5977,27.5977,110367.0
2019-10-01 11:05:00,37.83,37.88,37.8,37.87,60547.0,27.605,27.6415,27.5831,27.6342,60547.0
2019-10-01 11:10:00,37.88,37.88,37.84,37.86,67680.0,27.6415,27.6415,27.6123,27.6269,67680.0
2019-10-01 11:15:00,37.85,37.89,37.83,37.88,68106.0,27.6196,27.6488,27.605,27.6415,68106.0
2019-10-01 11:20:00,37.87,37.92,37.84,37.92,81944.0,27.6342,27.6707,27.6123,27.6707,81944.0
2019-10-01 11:25:00,37.92,37.93,37.88,37.92,64722.0,27.6707,27.678,27.6415,27.6707,64722.0
2019-10-01 11:30:00,37.92,37.94,37.88,37.89,86945.0,27.6707,27.6853,27.6415,27.6488,86945.0
2019-10-01 11:35:00,37.9,37.92,37.88,37.89,39643.0,27.6561,27.6707,27.6415,27.6488,39643.0
2019-10-01 11:40:00,37.89,37.89,37.83,37.83,41000.0,27.6488,27.6488,27.605,27.605,41000.0
2019-10-01 11:45:00,37.84,37.85,37.8,37.8,20245.0,27.6123,27.6196,27.5831,27.5831,20245.0
2019-10-01 11:50:00,37.8,37.82,37.78,37.8,54972.0,27.5831,27.5977,27.5685,27.5831,54972.0
2019-10-01 11:55:00,37.79,37.82,37.79,37.8,27632.0,27.5758,27.5977,27.5758,27.5831,27632.0
2019-10-01 12:00:00,37.8,37.81,37.76,37.76,32971.0,27.5831,27.5904,27.5539,27.5539,32971.0
2019-10-01 12:05:00,37.76,37.76,37.7,37.72,47623.0,27.5539,27.5539,27.5101,27.5247,47623.0
2019-10-01 12:10:00,37.72,37.72,37.68,37.69,78177.0,27.5247,27.5247,27.4956,27.5029,78177.0
2019-10-01 12:15:00,37.69,37.78,37.68,37.78,76942.0,27.5029,27.5685,27.4956,27.5685,76942.0
2019-10-01 12:20:00,37.78,37.8,37.73,37.75,59394.0,27.5685,27.5831,27.532,27.5466,59394.0
2019-10-01 12:25:00,37.75,37.77,37.74,37.75,23018.0,27.5466,27.5612,27.5393,27.5466,23018.0
2019-10-01 12:30:00,37.75,37.76,37.74,37.76,25410.0,27.5466,27.5539,27.5393,27.5539,25410.0
2019-10-01 12:35:00,37.76,37.76,37.72,37.73,37987.0,27.5539,27.5539,27.5247,27.532,37987.0
2019-10-01 12:40:00,37.73,37.76,37.73,37.73,31483.0,27.532,27.5539,27.532,27.532,31483.0
2019-10-01 12:45:00,37.73,37.77,37.73,37.77,54582.0,27.532,27.5612,27.532,27.5612,54582.0
2019-10-01 12:50:00,37.76,37.78,37.73,37.73,13874.0,27.5539,27.5685,27.532,27.532,13874.0
2019-10-01 12:55:00,37.73,37.75,37.73,37.73,19117.0,27.532,27.5466,27.532,27.532,19117.0
2019-10-01 13:00:00,37.73,37.75,37.73,37.75,20511.0,27.532,27.5466,27.532,27.5466,20511.0
2019-10-01 13:05:00,37.75,37.76,37.71,37.73,50121.0,27.5466,27.5539,27.5174,27.532,50121.0
2019-10-01 13:10:00,37.73,37.76,37.72,37.73,66797.0,27.532,27.5539,27.5247,27.532,66797.0
2019-10-01 13:15:00,37.72,37.73,37.7,37.7,28814.0,27.5247,27.532,27.5101,27.5101,28814.0
2019-10-01 13:20:00,37.7,37.71,37.67,37.67,61001.0,27.5101,27.5174,27.4883,27.4883,61001.0
2019-10-01 13:25:00,37.68,37.7,37.68,37.7,38707.0,27.4956,27.5101,27.4956,27.5101,38707.0
2019-10-01 13:30:00,37.7,37.72,37.68,37.69,42110.0,27.5101,27.5247,27.4956,27.5029,42110.0
2019-10-01 13:35:00,37.69,37.71,37.68,37.7,40549.0,27.5029,27.5174,27.4956,27.5101,40549.0
2019-10-01 13:40:00,37.7,37.71,37.69,37.7,34827.0,27.5101,27.5174,27.5029,27.5101,34827.0
2019-10-01 13:45:00,37.7,37.72,37.7,37.72,71108.0,27.5101,27.5247,27.5101,27.5247,71108.0
2019-10-01 13:50:00,37.72,37.75,37.7,37.7,74899.0,27.5247,27.5466,27.5101,27.5101,74899.0
2019-10-01 13:55:00,37.7,37.7,37.62,37.64,86019.0,27.5101,27.5101,27.4518,27.4664,86019.0
2019-10-01 14:00:00,37.64,37.64,37.56,37.59,155140.0,27.4664,27.4664,27.408,27.4299,155140.0
2019-10-01 14:05:00,37.59,37.59,37.55,37.57,59104.0,27.4299,27.4299,27.4007,27.4153,59104.0
2019-10-01 14:10:00,37.57,37.58,37.5,37.54,228237.0,27.4153,27.4226,27.3642,27.3934,228237.0
2019-10-01 14:15:00,37.54,37.58,37.53,37.57,83554.0,27.3934,27.4226,27.3861,27.4153,83554.0
2019-10-01 14:20:00,37.57,37.64,37.57,37.63,57118.0,27.4153,27.4664,27.4153,27.4591,57118.0
2019-10-01 14:25:00,37.64,37.66,37.63,37.65,31075.0,27.4664,27.481,27.4591,27.4737,31075.0
2019-10-01 14:30:00,37.65,37.68,37.63,37.64,47386.0,27.4737,27.4956,27.4591,27.4664,47386.0
2019-10-01 14:35:00,37.63,37.64,37.62,37.63,22075.0,27.4591,27.4664,27.4518,27.4591,22075.0
2019-10-01 14:40:00,37.62,37.65,37.62,37.64,44702.0,27.4518,27.4737,27.4518,27.4664,44702.0
2019-10-01 14:45:00,37.64,37.68,37.63,37.68,35547.0,27.4664,27.4956,27.4591,27.4956,35547.0
2019-10-01 14:50:00,37.68,37.69,37.66,37.69,42426.0,27.4956,27.5029,27.481,27.5029,42426.0
2019-10-01 14:55:00,37.69,37.69,37.68,37.69,16756.0,27.5029,27.5029,27.4956,27.5029,16756.0
2019-10-01 15:00:00,37.69,37.69,37.66,37.69,53957.0,27.5029,27.5029,27.481,27.5029,53957.0
2019-10-01 15:05:00,37.69,37.69,37.66,37.68,55488.0,27.5029,27.5029,27.481,27.4956,55488.0
2019-10-01 15:10:00,37.67,37.67,37.65,37.65,19248.0,27.4883,27.4883,27.4737,27.4737,19248.0
2019-10-01 15:15:00,37.66,37.71,37.65,37.71,48477.0,27.481,27.5174,27.4737,27.5174,48477.0
2019-10-01 15:20:00,37.7,37.73,37.7,37.72,41289.0,27.5101,27.532,27.5101,27.5247,41289.0
2019-10-01 15:25:00,37.72,37.78,37.72,37.77,54242.0,27.5247,27.5685,27.5247,27.5612,54242.0
2019-10-01 15:30:00,37.76,37.78,37.74,37.76,153520.0,27.5539,27.5685,27.5393,27.5539,153520.0
2019-10-01 15:35:00,37.76,37.77,37.71,37.75,106187.0,27.5539,27.5612,27.5174,27.5466,106187.0
2019-10-01 15:40:00,37.75,37.75,37.71,37.74,87895.0,27.5466,27.5466,27.5174,27.5393,87895.0
2019-10-01 15:45:00,37.74,37.74,37.7,37.71,92152.0,27.5393,27.5393,27.5101,27.5174,92152.0
2019-10-01 15:50:00,37.72,37.75,37.71,37.74,110729.0,27.5247,27.5466,27.5174,27.5393,110729.0
2019-10-01 15:55:00,37.73,37.73,37.68,37.68,255308.0,27.532,27.532,27.4956,27.4956,255308.0
2019-10-02 09:30:00,37.0,37.05,36.91,36.92,418006.0,26.9993,27.0358,26.9337,26.941,418006.0
2019-10-02 09:35:00,36.91,36.99,36.89,36.92,165231.0,26.9337,26.9921,26.9191,26.941,165231.0
2019-10-02 09:40:00,36.91,36.98,36.88,36.97,117972.0,26.9337,26.9848,26.9118,26.9775,117972.0
2019-10-02 09:45:00,36.97,36.99,36.88,36.88,90122.0,26.9775,26.9921,26.9118,26.9118,90122.0
2019-10-02 09:50:00,36.88,36.93,36.84,36.91,111507.0,26.9118,26.9483,26.8826,26.9337,111507.0
2019-10-02 09:55:00,36.91,36.93,36.88,36.93,51066.0,26.9337,26.9483,26.9118,26.9483,51066.0
2019-10-02 10:00:00,36.92,36.98,36.9,36.95,134377.0,26.941,26.9848,26.9264,26.9629,134377.0
2019-10-02 10:05:00,36.94,37.05,36.94,37.01,112423.0,26.9556,27.0358,26.9556,27.0066,112423.0
2019-10-02 10:10:00,37.01,37.02,36.94,36.94,68274.0,27.0066,27.0139,26.9556,26.9556,68274.0
2019-10-02 10:15:00,36.94,36.95,36.9,36.94,52971.0,26.9556,26.9629,26.9264,26.9556,52971.0
2019-10-02 10:20:00,36.94,36.95,36.89,36.9,75269.0,26.9556,26.9629,26.9191,26.9264,75269.0
2019-10-02 10:25:00,36.89,36.91,36.89,36.9,79834.0,26.9191,26.9337,26.9191,26.9264,79834.0
2019-10-02 10:30:00,36.9,36.9,36.72,36.72,409443.0,26.9264,26.9264,26.795,26.795,409443.0
2019-10-02 10:35:00,36.71,36.77,36.7,36.71,133067.0,26.7877,26.8315,26.7804,26.7877,133067.0
2019-10-02 10:40:00,36.71,36.77,36.69,36.74,124406.0,26.7877,26.8315,26.7731,26.8096,124406.0
2019-10-02 10:45:00,36.74,36.75,36.65,36.67,91489.0,26.8096,26.8169,26.744,26.7585,91489.0
2019-10-02 10:50:00,36.66,36.71,36.66,36.7,107859.0,26.7512,26.7877,26.7512,26.7804,107859.0
2019-10-02 10:55:00,36.71,36.72,36.62,36.62,146577.0,26.7877,26.795,26.7221,26.7221,146577.0
2019-10-02 11:00:00,36.61,36.75,36.6,36.75,122231.0,26.7148,26.8169,26.7075,26.8169,122231.0
2019-10-02 11:05:00,36.75,36.75,36.7,36.74,85477.0,26.8169,26.8169,26.7804,26.8096,85477.0
2019-10-02 11:10:00,36.74,36.74,36.64,36.65,110285.0,26.8096,26.8096,26.7367,26.744,110285.0
2019-10-02 11:15:00,36.65,36.7,36.63,36.65,73697.0,26.744,26.7804,26.7294,26.744,73697.0
2019-10-02 11:20:00,36.65,36.71,36.65,36.68,77952.0,26.744,26.7877,26.744,26.7658,77952.0
2019-10-02 11:25:00,36.69,36.69,36.63,36.65,80141.0,26.7731,26.7731,26.7294,26.744,80141.0
2019-10-02 11:30:00,36.64,36.67,36.52,36.52,198661.0,26.7367,26.7585,26.6491,26.6491,198661.0
2019-10-02 11:35:00,36.51,36.52,36.45,36.5,334120.0,26.6418,26.6491,26.598,26.6345,334120.0
2019-10-02 11:40:00,36.5,36.57,36.48,36.55,71269.0,26.6345,26.6856,26.6199,26.671,71269.0
2019-10-02 11:45:00,36.55,36.56,36.51,36.52,47929.0,26.671,26.6783,26.6418,26.6491,47929.0
2019-10-02 11:50:00,36.53,36.59,36.52,36.58,81519.0,26.6564,26.7002,26.6491,26.6929,81519.0
2019-10-02 11:55:00,36.59,36.6,36.56,36.59,47860.0,26.7002,26.7075,26.6783,26.7002,47860.0
2019-10-02 12:00:00,36.59,36.6,36.56,36.6,81185.0,26.7002,26.7075,26.6783,26.7075,81185.0
2019-10-02 12:05:00,36.61,36.61,36.57,36.59,70610.0,26.7148,26.7148,26.6856,26.7002,70610.0
2019-10-02 12:10:00,36.59,36.6,36.56,36.57,76915.0,26.7002,26.7075,26.6783,26.6856,76915.0
2019-10-02 12:15:00,36.56,36.57,36.52,36.54,40490.0,26.6783,26.6856,26.6491,26.6637,40490.0
2019-10-02 12:20:00,36.54,36.55,36.51,36.52,41011.0,26.6637,26.671,26.6418,26.6491,41011.0
2019-10-02 12:25:00,36.52,36.57,36.51,36.56,24936.0,26.6491,26.6856,26.6418,26.6783,24936.0
2019-10-02 12:30:00,36.56,36.56,36.51,36.51,51988.0,26.6783,26.6783,26.6418,26.6418,51988.0
2019-10-02 12:35:00,36.5,36.52,36.48,36.49,80901.0,26.6345,26.6491,26.6199,26.6272,80901.0
2019-10-02 12:40:00,36.49,36.49,36.46,36.48,72009.0,26.6272,26.6272,26.6053,26.6199,72009.0
2019-10-02 12:45:00,36.48,36.48,36.44,36.44,98712.0,26.6199,26.6199,26.5907,26.5907,98712.0
2019-10-02 12:50:00,36.45,36.45,36.43,36.44,47318.0,26.598,26.598,26.5834,26.5907,47318.0
2019-10-02 12:55:00,36.43,36.44,36.41,36.42,71849.0,26.5834,26.5907,26.5688,26.5761,71849.0
2019-10-02 13:00:00,36.42,36.43,36.4,36.42,56118.0,26.5761,26.5834,26.5615,26.5761,56118.0
2019-10-02 13:05:00,36.42,36.43,36.4,36.41,51016.0,26.5761,26.5834,26.5615,26.5688,51016.0
2019-10-02 13:10:00,36.41,36.51,36.4,36.49,107555.0,26.5688,26.6418,26.5615,26.6272,107555.0
2019-10-02 13:15:00,36.5,36.5,36.46,36.5,61240.0,26.6345,26.6345,26.6053,26.6345,61240.0
2019-10-02 13:20:00,36.5,36.53,36.49,36.52,33903.0,26.6345,26.6564,26.6272,26.6491,33903.0
2019-10-02 13:25:00,36.52,36.56,36.5,36.51,56318.0,26.6491,26.6783,26.6345,26.6418,56318.0
2019-10-02 13:30:00,36.51,36.52,36.46,36.47,60541.0,26.6418,26.6491,26.6053,26.6126,60541.0
2019-10-02 13:35:00,36.47,36.48,36.45,36.45,37373.0,26.6126,26.6199,26.598,26.598,37373.0
2019-10-02 13:40:00,36.45,36.47,36.45,36.47,39974.0,26.598,26.6126,26.598,26.6126,39974.0
2019-10-02 13:45:00,36.47,36.49,36.45,36.46,50303.0,26.6126,26.6272,26.598,26.6053,50303.0
2019-10-02 13:50:00,36.45,36.47,36.43,36.44,43714.0,26.598,26.6126,26.5834,26.5907,43714.0
2019-10-02 13:55:00,36.44,36.48,36.43,36.47,31911.0,26.5907,26.6199,26.5834,26.6126,31911.0
2019-10-02 14:00:00,36.47,36.47,36.42,36.47,27644.0,26.6126,26.6126,26.5761,26.6126,27644.0
2019-10-02 14:05:00,36.46,36.49,36.44,36.48,46929.0,26.6053,26.6272,26.5907,26.6199,46929.0
2019-10-02 14:10:00,36.48,36.48,36.42,36.42,113838.0,26.6199,26.6199,26.5761,26.5761,113838.0
2019-10-02 14:15:00,36.43,36.48,36.42,36.48,56051.0,26.5834,26.6199,26.5761,26.6199,56051.0
2019-10-02 14:20:00,36.48,36.5,36.47,36.5,49139.0,26.6199,26.6345,26.6126,26.6345,49139.0
2019-10-02 14:25:00,36.5,36.51,36.49,36.5,22327.0,26.6345,26.6418,26.6272,26.6345,22327.0
2019-10-02 14:30:00,36.5,36.52,36.49,36.51,58521.0,26.6345,26.6491,26.6272,26.6418,58521.0
2019-10-02 14:35:00,36.51,36.51,36.49,36.51,43270.0,26.6418,26.6418,26.6272,26.6418,43270.0
2019-10-02 14:40:00,36.51,36.54,36.49,36.54,41241.0,26.6418,26.6637,26.6272,26.6637,41241.0
2019-10-02 14:45:00,36.54,36.57,36.53,36.55,45841.0,26.6637,26.6856,26.6564,26.671,45841.0
2019-10-02 14:50:00,36.55,36.55,36.53,36.54,28634.0,26.671,26.671,26.6564,26.6637,28634.0
2019-10-02 14:55:00,36.54,36.57,36.53,36.55,57488.0,26.6637,26.6856,26.6564,26.671,57488.0
2019-10-02 15:00:00,36.56,36.58,36.51,36.52,54699.0,26.6783,26.6929,26.6418,26.6491,54699.0
2019-10-02 15:05:00,36.52,36.56,36.51,36.54,47816.0,26.6491,26.6783,26.6418,26.6637,47816.0
2019-10-02 15:10:00,36.54,36.57,36.53,36.55,39639.0,26.6637,26.6856,26.6564,26.671,39639.0
2019-10-02 15:15:00,36.54,36.58,36.52,36.58,44420.0,26.6637,26.6929,26.6491,26.6929,44420.0
2019-10-02 15:20:00,36.58,36.6,36.54,36.56,74103.0,26.6929,26.7075,26.6637,26.6783,74103.0
2019-10-02 15:25:00,36.56,36.58,36.53,36.55,64873.0,26.6783,26.6929,26.6564,26.671,64873.0
2019-10-02 15:30:00,36.54,36.58,36.53,36.57,111318.0,26.6637,26.6929,26.6564,26.6856,111318.0
2019-10-02 15:35:00,36.57,36.59,36.55,36.56,67733.0,26.6856,26.7002,26.671,26.6783,67733.0
2019-10-02 15:40:00,36.55,36.57,36.54,36.55,100740.0,26.671,26.6856,26.6637,26.671,100740.0
2019-10-02 15:45:00,36.55,36.56,36.51,36.52,139183.0,26.671,26.6783,26.6418,26.6491,139183.0
2019-10-02 15:50:00,36.52,36.56,36.49,36.55,327696.0,26.6491,26.6783,26.6272,26.671,327696.0
2019-10-02 15:55:00,36.55,36.61,36.53,36.59,592118.0,26.671,26.7148,26.6564,26.7002,592118.0
2019-10-03 09:30:00,36.19,36.22,36.14,36.19,292428.0,26.4083,26.4302,26.3718,26.4083,292428.0
2019-10-03 09:35:00,36.19,36.25,36.16,36.23,120957.0,26.4083,26.4521,26.3864,26.4375,120957.0
2019-10-03 09:40:00,36.23,36.27,36.18,36.27,138097.0,26.4375,26.4667,26.401,26.4667,138097.0
2019-10-03 09:45:00,36.27,36.33,36.26,36.33,47856.0,26.4667,26.5104,26.4594,26.5104,47856.0
2019-10-03 09:50:00,36.33,36.35,36.26,36.29,55154.0,26.5104,26.525,26.4594,26.4813,55154.0
2019-10-03 09:55:00,36.3,36.34,36.28,36.32,53628.0,26.4886,26.5177,26.474,26.5031,53628.0
2019-10-03 10:00:00,36.32,36.32,36.07,36.07,302784.0,26.5031,26.5031,26.3207,26.3207,302784.0
2019-10-03 10:05:00,36.07,36.08,35.92,35.93,449625.0,26.3207,26.328,26.2113,26.2186,449625.0
2019-10-03 10:10:00,35.93,35.96,35.88,35.93,224262.0,26.2186,26.2404,26.1821,26.2186,224262.0
2019-10-03 10:15:00,35.92,36.0,35.92,35.99,160279.0,26.2113,26.2696,26.2113,26.2623,160279.0
2019-10-03 10:20:00,35.99,36.06,35.96,36.03,146187.0,26.2623,26.3134,26.2404,26.2915,146187.0
2019-10-03 10:25:00,36.04,36.17,36.03,36.14,159008.0,26.2988,26.3937,26.2915,26.3718,159008.0
2019-10-03 10:30:00,36.14,36.16,36.08,36.13,142184.0,26.3718,26.3864,26.328,26.3645,142184.0
2019-10-03 10:35:00,36.13,36.19,36.09,36.16,142226.0,26.3645,26.4083,26.3353,26.3864,142226.0
2019-10-03 10:40:00,36.16,36.17,36.1,36.11,149605.0,26.3864,26.3937,26.3426,26.3499,149605.0
2019-10-03 10:45:00,36.12,36.14,36.08,36.09,85341.0,26.3572,26.3718,26.328,26.3353,85341.0
2019-10-03 10:50:00,36.09,36.1,36.0,36.02,86020.0,26.3353,26.3426,26.2696,26.2842,86020.0
2019-10-03 10:55:00,36.01,36.1,35.99,36.09,175136.0,26.2769,26.3426,26.2623,26.3353,175136.0
2019-10-03 11:00:00,36.08,36.21,36.05,36.21,181402.0,26.328,26.4229,26.3061,26.4229,181402.0
2019-10-03 11:05:00,36.2,36.27,36.2,36.23,128467.0,26.4156,26.4667,26.4156,26.4375,128467.0
2019-10-03 11:10:00,36.24,36.26,36.19,36.24,136034.0,26.4448,26.4594,26.4083,26.4448,136034.0
2019-10-03 11:15:00,36.24,36.27,36.22,36.25,70053.0,26.4448,26.4667,26.4302,26.4521,70053.0
2019-10-03 11:20:00,36.25,36.25,36.16,36.17,41658.0,26.4521,26.4521,26.3864,26.3937,41658.0
2019-10-03 11:25:00,36.17,36.2,36.14,36.19,55049.0,26.3937,26.4156,26.3718,26.4083,55049.0
2019-10-03 11:30:00,36.19,36.21,36.15,36.2,77476.0,26.4083,26.4229,26.3791,26.4156,77476.0
2019-10-03 11:35:00,36.22,36.22,36.16,36.18,39883.0,26.4302,26.4302,26.3864,26.401,39883.0
2019-10-03 11:40:00,36.17,36.19,36.16,36.18,32771.0,26.3937,26.4083,26.3864,26.401,32771.0
2019-10-03 11:45:00,36.17,36.19,36.15,36.17,37953.0,26.3937,26.4083,26.3791,26.3937,37953.0
2019-10-03 11:50:00,36.17,36.2,36.17,36.2,58475.0,26.3937,26.4156,26.3937,26.4156,58475.0
2019-10-03 11:55:00,36.2,36.21,36.16,36.18,35340.0,26.4156,26.4229,26.3864,26.401,35340.0
2019-10-03 12:00:00,36.19,36.2,36.17,36.18,45252.0,26.4083,26.4156,26.3937,26.401,45252.0
2019-10-03 12:05:00,36.18,36.23,36.18,36.2,38003.0,26.401,26.4375,26.401,26.4156,38003.0
2019-10-03 12:10:00,36.21,36.23,36.2,36.22,12520.0,26.4229,26.4375,26.4156,26.4302,12520.0
2019-10-03 12:15:00,36.23,36.23,36.18,36.2,27105.0,26.4375,26.4375,26.401,26.4156,27105.0
2019-10-03 12:20:00,36.19,36.23,36.19,36.22,14624.0,26.4083,26.4375,26.4083,26.4302,14624.0
2019-10-03 12:25:00,36.23,36.29,36.22,36.27,37301.0,26.4375,26.4813,26.4302,26.4667,37301.0
2019-10-03 12:30:00,36.27,36.3,36.26,36.28,22141.0,26.4667,26.4886,26.4594,26.474,22141.0
2019-10-03 12:35:00,36.29,36.32,36.28,36.3,21772.0,26.4813,26.5031,26.474,26.4886,21772.0
2019-10-03 12:40:00,36.3,36.31,36.29,36.3,33434.0,26.4886,26.4958,26.4813,26.4886,33434.0
2019-10-03 12:45:00,36.3,36.32,36.28,36.31,32968.0,26.4886,26.5031,26.474,26.4958,32968.0
2019-10-03 12:50:00,36.3,36.32,36.26,36.3,36131.0,26.4886,26.5031,26.4594,26.4886,36131.0
2019-10-03 12:55:00,36.3,36.31,36.29,36.3,30260.0,26.4886,26.4958,26.4813,26.4886,30260.0
2019-10-03 13:00:00,36.31,36.31,36.27,36.27,39862.0,26.4958,26.4958,26.4667,26.4667,39862.0
2019-10-03 13:05:00,36.27,36.31,36.26,36.29,24615.0,26.4667,26.4958,26.4594,26.4813,24615.0
2019-10-03 13:10:00,36.29,36.3,36.28,36.29,8029.0,26.4813,26.4886,26.474,26.4813,8029.0
2019-10-03 13:15:00,36.29,36.31,36.27,36.3,21422.0,26.4813,26.4958,26.4667,26.4886,21422.0
2019-10-03 13:20:00,36.3,36.31,36.29,36.3,23648.0,26.4886,26.4958,26.4813,26.4886,23648.0
2019-10-03 13:25:00,36.31,36.31,36.3,36.31,31717.0,26.4958,26.4958,26.4886,26.4958,31717.0
2019-10-03 13:30:00,36.31,36.31,36.29,36.29,16624.0,26.4958,26.4958,26.4813,26.4813,16624.0
2019-10-03 13:35:00,36.3,36.3,36.27,36.29,24875.0,26.4886,26.4886,26.4667,26.4813,24875.0
2019-10-03 13:40:00,36.3,36.37,36.29,36.37,83834.0,26.4886,26.5396,26.4813,26.5396,83834.0
2019-10-03 13:45:00,36.36,36.42,36.35,36.41,64394.0,26.5323,26.5761,26.525,26.5688,64394.0
2019-10-03 13:50:00,36.42,36.42,36.37,36.37,31883.0,26.5761,26.5761,26.5396,26.5396,31883.0
2019-10-03 13:55:00,36.38,36.4,36.36,36.4,39616.0,26.5469,26.5615,26.5323,26.5615,39616.0
2019-10-03 14:00:00,36.4,36.41,36.37,36.38,39845.0,26.5615,26.5688,26.5396,26.5469,39845.0
2019-10-03 14:05:00,36.39,36.39,36.37,36.38,41832.0,26.5542,26.5542,26.5396,26.5469,41832.0
2019-10-03 14:10:00,36.38,36.38,36.36,36.37,38255.0,26.5469,26.5469,26.5323,26.5396,38255.0
2019-10-03 14:15:00,36.37,36.39,36.35,36.38,33055.0,26.5396,26.5542,26.525,26.5469,33055.0
2019-10-03 14:20:00,36.37,36.4,36.37,36.4,34904.0,26.5396,26.5615,26.5396,26.5615,34904.0
2019-10-03 14:25:00,36.4,36.4,36.36,36.39,46963.0,26.5615,26.5615,26.5323,26.5542,46963.0
2019-10-03 14:30:00,36.4,36.41,36.38,36.39,28926.0,26.5615,26.5688,26.5469,26.5542,28926.0
2019-10-03 14:35:00,36.38,36.4,36.37,36.39,30050.0,26.5469,26.5615,26.5396,26.5542,30050.0
2019-10-03 14:40:00,36.39,36.4,36.38,36.38,22886.0,26.5542,26.5615,26.5469,26.5469,22886.0
2019-10-03 14:45:00,36.38,36.4,36.37,36.4,91427.0,26.5469,26.5615,26.5396,26.5615,91427.0
2019-10-03 14:50:00,36.4,36.4,36.38,36.39,44118.0,26.5615,26.5615,26.5469,26.5542,44118.0
2019-10-03 14:55:00,36.38,36.4,36.37,36.39,25885.0,26.5469,26.5615,26.5396,26.5542,25885.0
2019-10-03 15:00:00,36.39,36.39,36.36,36.37,55510.0,26.5542,26.5542,26.5323,26.5396,55510.0
2019-10-03 15:05:00,36.37,36.38,36.37,36.38,20751.0,26.5396,26.5469,26.5396,26.5469,20751.0
2019-10-03 15:10:00,36.38,36.39,36.37,36.37,52184.0,26.5469,26.5542,26.5396,26.5396,52184.0
2019-10-03 15:15:00,36.38,36.38,36.33,36.35,58231.0,26.5469,26.5469,26.5104,26.525,58231.0
2019-10-03 15:20:00,36.34,36.36,36.33,36.34,31459.0,26.5177,26.5323,26.5104,26.5177,31459.0
2019-10-03 15:25:00,36.34,36.36,36.33,36.36,28452.0,26.5177,26.5323,26.5104,26.5323,28452.0
2019-10-03 15:30:00,36.35,36.36,36.31,36.31,54391.0,26.525,26.5323,26.4958,26.4958,54391.0
2019-10-03 15:35:00,36.31,36.33,36.31,36.32,39162.0,26.4958,26.5104,26.4958,26.5031,39162.0
2019-10-03 15:40:00,36.31,36.31,36.3,36.3,82866.0,26.4958,26.4958,26.4886,26.4886,82866.0
2019-10-03 15:45:00,36.3,36.31,36.25,36.26,119048.0,26.4886,26.4958,26.4521,26.4594,119048.0
2019-10-03 15:50:00,36.26,36.28,36.25,36.28,237236.0,26.4594,26.474,26.4521,26.474,237236.0
2019-10-03 15:55:00,36.27,36.39,36.27,36.38,237789.0,26.4667,26.5542,26.4667,26.5469,237789.0
2019-10-04 09:30:00,36.57,36.67,36.53,36.63,209500.0,26.6856,26.7585,26.6564,26.7294,209500.0
2019-10-04 09:35:00,36.62,36.66,36.54,36.55,124429.0,26.7221,26.7512,26.6637,26.671,124429.0
2019-10-04 09:40:00,36.55,36.61,36.53,36.59,71623.0,26.671,26.7148,26.6564,26.7002,71623.0
2019-10-04 09:45:00,36.59,36.63,36.58,36.6,61912.0,26.7002,26.7294,26.6929,26.7075,61912.0
2019-10-04 09:50:00,36.59,36.62,36.56,36.59,46081.0,26.7002,26.7221,26.6783,26.7002,46081.0
2019-10-04 09:55:00,36.59,36.66,36.59,36.66,97605.0,26.7002,26.7512,26.7002,26.7512,97605.0
2019-10-04 10:00:00,36.66,36.74,36.64,36.73,94318.0,26.7512,26.8096,26.7367,26.8023,94318.0
2019-10-04 10:05:00,36.73,36.74,36.62,36.63,53963.0,26.8023,26.8096,26.7221,26.7294,53963.0
2019-10-04 10:10:00,36.63,36.63,36.57,36.57,36468.0,26.7294,26.7294,26.6856,26.6856,36468.0
2019-10-04 10:15:00,36.57,36.59,36.54,36.58,64272.0,26.6856,26.7002,26.6637,26.6929,64272.0
2019-10-04 10:20:00,36.57,36.62,36.57,36.61,31864.0,26.6856,26.7221,26.6856,26.7148,31864.0
2019-10-04 10:25:00,36.6,36.61,36.55,36.55,46632.0,26.7075,26.7148,26.671,26.671,46632.0
2019-10-04 10:30:00,36.55,36.56,36.5,36.51,46982.0,26.671,26.6783,26.6345,26.6418,46982.0
2019-10-04 10:35:00,36.51,36.54,36.49,36.5,69196.0,26.6418,26.6637,26.6272,26.6345,69196.0
2019-10-04 10:40:00,36.49,36.52,36.48,36.48,28730.0,26.6272,26.6491,26.6199,26.6199,28730.0
2019-10-04 10:45:00,36.5,36.5,36.45,36.48,64801.0,26.6345,26.6345,26.598,26.6199,64801.0
2019-10-04 10:50:00,36.48,36.54,36.47,36.53,35253.0,26.6199,26.6637,26.6126,26.6564,35253.0
2019-10-04 10:55:00,36.53,36.55,36.49,36.5,32606.0,26.6564,26.671,26.6272,26.6345,32606.0
2019-10-04 11:00:00,36.51,36.56,36.49,36.54,46215.0,26.6418,26.6783,26.6272,26.6637,46215.0
2019-10-04 11:05:00,36.54,36.57,36.54,36.55,34055.0,26.6637,26.6856,26.6637,26.671,34055.0
2019-10-04 11:10:00,36.55,36.56,36.52,36.55,37397.0,26.671,26.6783,26.6491,26.671,37397.0
2019-10-04 11:15:00,36.56,36.61,36.55,36.61,19475.0,26.6783,26.7148,26.671,26.7148,19475.0
2019-10-04 11:20:00,36.6,36.61,36.56,36.57,58960.0,26.7075,26.7148,26.6783,26.6856,58960.0
2019-10-04 11:25:00,36.57,36.63,36.55,36.63,131502.0,26.6856,26.7294,26.671,26.7294,131502.0
2019-10-04 11:30:00,36.63,36.73,36.62,36.71,149220.0,26.7294,26.8023,26.7221,26.7877,149220.0
2019-10-04 11:35:00,36.71,36.71,36.67,36.68,58000.0,26.7877,26.7877,26.7585,26.7658,58000.0
2019-10-04 11:40:00,36.69,36.7,36.67,36.68,17355.0,26.7731,26.7804,26.7585,26.7658,17355.0
2019-10-04 11:45:00,36.68,36.68,36.6,36.61,27952.0,26.7658,26.7658,26.7075,26.7148,27952.0
2019-10-04 11:50:00,36.61,36.61,36.58,36.6,20444.0,26.7148,26.7148,26.6929,26.7075,20444.0
2019-10-04 11:55:00,36.61,36.62,36.6,36.62,28897.0,26.7148,26.7221,26.7075,26.7221,28897.0
2019-10-04 12:00:00,36.63,36.67,36.63,36.67,32751.0,26.7294,26.7585,26.7294,26.7585,32751.0
2019-10-04 12:05:00,36.67,36.67,36.64,36.66,22370.0,26.7585,26.7585,26.7367,26.7512,22370.0
2019-10-04 12:10:00,36.65,36.67,36.64,36.65,44388.0,26.744,26.7585,26.7367,26.744,44388.0
2019-10-04 12:15:00,36.64,36.66,36.64,36.65,30722.0,26.7367,26.7512,26.7367,26.744,30722.0
2019-10-04 12:20:00,36.65,36.69,36.64,36.69,30392.0,26.744,26.7731,26.7367,26.7731,30392.0
2019-10-04 12:25:00,36.69,36.71,36.68,36.7,31850.0,26.7731,26.7877,26.7658,26.7804,31850.0
2019-10-04 12:30:00,36.7,36.7,36.66,36.67,26513.0,26.7804,26.7804,26.7512,26.7585,26513.0
2019-10-04 12:35:00,36.66,36.66,36.64,36.65,26688.0,26.7512,26.7512,26.7367,26.744,26688.0
2019-10-04 12:40:00,36.65,36.69,36.65,36.69,33453.0,26.744,26.7731,26.744,26.7731,33453.0
2019-10-04 12:45:00,36.68,36.71,36.68,36.7,29091.0,26.7658,26.7877,26.7658,26.7804,29091.0
2019-10-04 12:50:00,36.7,36.71,36.68,36.69,20530.0,26.7804,26.7877,26.7658,26.7731,20530.0
2019-10-04 12:55:00,36.69,36.7,36.67,36.7,15980.0,26.7731,26.7804,26.7585,26.7804,15980.0
2019-10-04 13:00:00,36.7,36.74,36.69,36.74,50503.0,26.7804,26.8096,26.7731,26.8096,50503.0
2019-10-04 13:05:00,36.73,36.74,36.7,36.7,105366.0,26.8023,26.8096,26.7804,26.7804,105366.0
2019-10-04 13:10:00,36.71,36.75,36.7,36.74,51641.0,26.7877,26.8169,26.7804,26.8096,51641.0
2019-10-04 13:15:00,36.74,36.75,36.73,36.75,16509.0,26.8096,26.8169,26.8023,26.8169,16509.0
2019-10-04 13:20:00,36.75,36.76,36.74,36.75,51736.0,26.8169,26.8242,26.8096,26.8169,51736.0
2019-10-04 13:25:00,36.75,36.75,36.74,36.75,11192.0,26.8169,26.8169,26.8096,26.8169,11192.0
2019-10-04 13:30:00,36.75,36.75,36.73,36.74,59631.0,26.8169,26.8169,26.8023,26.8096,59631.0
2019-10-04 13:35:00,36.74,36.77,36.73,36.75,54896.0,26.8096,26.8315,26.8023,26.8169,54896.0
2019-10-04 13:40:00,36.75,36.78,36.74,36.75,60255.0,26.8169,26.8388,26.8096,26.8169,60255.0
2019-10-04 13:45:00,36.75,36.77,36.75,36.77,42569.0,26.8169,26.8315,26.8169,26.8315,42569.0
2019-10-04 13:50:00,36.76,36.77,36.75,36.76,37717.0,26.8242,26.8315,26.8169,26.8242,37717.0
2019-10-04 13:55:00,36.76,36.76,36.72,36.74,68366.0,26.8242,26.8242,26.795,26.8096,68366.0
2019-10-04 14:00:00,36.73,36.78,36.73,36.78,40942.0,26.8023,26.8388,26.8023,26.8388,40942.0
2019-10-04 14:05:00,36.78,36.78,36.76,36.77,34098.0,26.8388,26.8388,26.8242,26.8315,34098.0
2019-10-04 14:10:00,36.76,36.79,36.76,36.79,22830.0,26.8242,26.8461,26.8242,26.8461,22830.0
2019-10-04 14:15:00,36.79,36.8,36.78,36.79,46405.0,26.8461,26.8534,26.8388,26.8461,46405.0
2019-10-04 14:20:00,36.79,36.79,36.77,36.77,60727.0,26.8461,26.8461,26.8315,26.8315,60727.0
2019-10-04 14:25:00,36.77,36.8,36.77,36.8,50292.0,26.8315,26.8534,26.8315,26.8534,50292.0
2019-10-04 14:30:00,36.79,36.81,36.79,36.8,49016.0,26.8461,26.8607,26.8461,26.8534,49016.0
2019-10-04 14:35:00,36.8,36.8,36.79,36.8,13716.0,26.8534,26.8534,26.8461,26.8534,13716.0
2019-10-04 14:40:00,36.8,36.8,36.79,36.8,59337.0,26.8534,26.8534,26.8461,26.8534,59337.0
2019-10-04 14:45:00,36.8,36.81,36.77,36.77,36633.0,26.8534,26.8607,26.8315,26.8315,36633.0
2019-10-04 14:50:00,36.77,36.79,36.75,36.79,68943.0,26.8315,26.8461,26.8169,26.8461,68943.0
2019-10-04 14:55:00,36.79,36.83,36.78,36.83,43871.0,26.8461,26.8753,26.8388,26.8753,43871.0
2019-10-04 15:00:00,36.83,36.85,36.81,36.82,39639.0,26.8753,26.8899,26.8607,26.868,39639.0
2019-10-04 15:05:00,36.82,36.83,36.8,36.82,30301.0,26.868,26.8753,26.8534,26.868,30301.0
2019-10-04 15:10:00,36.82,36.85,36.81,36.83,54742.0,26.868,26.8899,26.8607,26.8753,54742.0
2019-10-04 15:15:00,36.83,36.85,36.82,36.85,19531.0,26.8753,26.8899,26.868,26.8899,19531.0
2019-10-04 15:20:00,36.85,36.86,36.84,36.84,102632.0,26.8899,26.8972,26.8826,26.8826,102632.0
2019-10-04 15:25:00,36.84,36.86,36.82,36.85,104503.0,26.8826,26.8972,26.868,26.8899,104503.0
2019-10-04 15:30:00,36.86,36.87,36.84,36.86,56311.0,26.8972,26.9045,26.8826,26.8972,56311.0
2019-10-04 15:35:00,36.85,36.89,36.85,36.87,79495.0,26.8899,26.9191,26.8899,26.9045,79495.0
2019-10-04 15:40:00,36.87,36.89,36.86,36.87,64085.0,26.9045,26.9191,26.8972,26.9045,64085.0
2019-10-04 15:45:00,36.88,36.9,36.87,36.9,54037.0,26.9118,26.9264,26.9045,26.9264,54037.0
2019-10-04 15:50:00,36.9,36.95,36.88,36.95,215758.0,26.9264,26.9629,26.9118,26.9629,215758.0
2019-10-04 15:55:00,36.95,36.97,36.92,36.97,477206.0,26.9629,26.9775,26.941,26.9775,477206.0
2019-10-07 09:30:00,37.11,37.13,37.02,37.12,170352.0,27.0796,27.0942,27.0139,27.0869,170352.0
2019-10-07 09:35:00,37.11,37.11,37.03,37.05,174408.0,27.0796,27.0796,27.0212,27.0358,174408.0
2019-10-07 09:40:00,37.05,37.07,37.02,37.05,100222.0,27.0358,27.0504,27.0139,27.0358,100222.0
2019-10-07 09:45:00,37.05,37.05,36.96,37.02,143010.0,27.0358,27.0358,26.9702,27.0139,143010.0
2019-10-07 09:50:00,37.02,37.08,37.0,37.06,66568.0,27.0139,27.0577,26.9993,27.0431,66568.0
2019-10-07 09:55:00,37.05,37.09,37.05,37.09,71876.0,27.0358,27.065,27.0358,27.065,71876.0
2019-10-07 10:00:00,37.08,37.12,37.06,37.12,60680.0,27.0577,27.0869,27.0431,27.0869,60680.0
2019-10-07 10:05:00,37.11,37.21,37.11,37.2,57230.0,27.0796,27.1526,27.0796,27.1453,57230.0
2019-10-07 10:10:00,37.2,37.21,37.14,37.16,51414.0,27.1453,27.1526,27.1015,27.1161,51414.0
2019-10-07 10:15:00,37.16,37.18,37.13,37.14,46176.0,27.1161,27.1307,27.0942,27.1015,46176.0
2019-10-07 10:20:00,37.14,37.23,37.14,37.23,54820.0,27.1015,27.1672,27.1015,27.1672,54820.0
2019-10-07 10:25:00,37.22,37.26,37.21,37.25,98661.0,27.1599,27.1891,27.1526,27.1818,98661.0
2019-10-07 10:30:00,37.25,37.29,37.23,37.28,90101.0,27.1818,27.211,27.1672,27.2037,90101.0
2019-10-07 10:35:00,37.27,37.29,37.22,37.22,119993.0,27.1964,27.211,27.1599,27.1599,119993.0
2019-10-07 10:40:00,37.23,37.3,37.23,37.28,53153.0,27.1672,27.2183,27.1672,27.2037,53153.0
2019-10-07 10:45:00,37.27,37.3,37.26,37.29,51313.0,27.1964,27.2183,27.1891,27.211,51313.0
2019-10-07 10:50:00,37.3,37.33,37.29,37.3,125185.0,27.2183,27.2402,27.211,27.2183,125185.0
2019-10-07 10:55:00,37.3,37.35,37.29,37.32,84493.0,27.2183,27.2547,27.211,27.2329,84493.0
2019-10-07 11:00:00,37.32,37.38,37.31,37.37,75789.0,27.2329,27.2766,27.2256,27.2693,75789.0
2019-10-07 11:05:00,37.37,37.41,37.36,37.36,45590.0,27.2693,27.2985,27.262,27.262,45590.0
2019-10-07 11:10:00,37.36,37.37,37.3,37.33,49105.0,27.262,27.2693,27.2183,27.2402,49105.0
2019-10-07 11:15:00,37.34,37.36,37.32,37.34,62693.0,27.2475,27.262,27.2329,27.2475,62693.0
2019-10-07 11:20:00,37.34,37.36,37.3,37.33,49837.0,27.2475,27.262,27.2183,27.2402,49837.0
2019-10-07 11:25:00,37.33,37.36,37.3,37.34,105802.0,27.2402,27.262,27.2183,27.2475,105802.0
2019-10-07 11:30:00,37.34,37.36,37.29,37.29,82794.0,27.2475,27.262,27.211,27.211,82794.0
2019-10-07 11:35:00,37.29,37.33,37.27,37.28,57609.0,27.211,27.2402,27.1964,27.2037,57609.0
2019-10-07 11:40:00,37.29,37.31,37.26,37.3,26329.0,27.211,27.2256,27.1891,27.2183,26329.0
2019-10-07 11:45:00,37.29,37.3,37.23,37.24,46864.0,27.211,27.2183,27.1672,27.1745,46864.0
2019-10-07 11:50:00,37.24,37.24,37.21,37.23,54713.0,27.1745,27.1745,27.1526,27.1672,54713.0
2019-10-07 11:55:00,37.22,37.24,37.2,37.22,36415.0,27.1599,27.1745,27.1453,27.1599,36415.0
2019-10-07 12:00:00,37.22,37.22,37.21,37.22,32311.0,27.1599,27.1599,27.1526,27.1599,32311.0
2019-10-07 12:05:00,37.22,37.24,37.19,37.21,25497.0,27.1599,27.1745,27.138,27.1526,25497.0
2019-10-07 12:10:00,37.21,37.23,37.2,37.22,45276.0,27.1526,27.1672,27.1453,27.1599,45276.0
2019-10-07 12:15:00,37.22,37.25,37.22,37.24,30008.0,27.1599,27.1818,27.1599,27.1745,30008.0
2019-10-07 12:20:00,37.23,37.25,37.21,37.21,31741.0,27.1672,27.1818,27.1526,27.1526,31741.0
2019-10-07 12:25:00,37.21,37.22,37.19,37.19,43325.0,27.1526,27.1599,27.138,27.138,43325.0
2019-10-07 12:30:00,37.19,37.2,37.18,37.2,18628.0,27.138,27.1453,27.1307,27.1453,18628.0
2019-10-07 12:35:00,37.2,37.21,37.19,37.21,13666.0,27.1453,27.1526,27.138,27.1526,13666.0
2019-10-07 12:40:00,37.21,37.22,37.21,37.22,10421.0,27.1526,27.1599,27.1526,27.1599,10421.0
2019-10-07 12:45:00,37.22,37.23,37.19,37.21,49804.0,27.1599,27.1672,27.138,27.1526,49804.0
2019-10-07 12:50:00,37.19,37.2,37.18,37.19,28355.0,27.138,27.1453,27.1307,27.138,28355.0
2019-10-07 12:55:00,37.19,37.2,37.18,37.18,21919.0,27.138,27.1453,27.1307,27.1307,21919.0
2019-10-07 13:00:00,37.19,37.2,37.17,37.17,14964.0,27.138,27.1453,27.1234,27.1234,14964.0
2019-10-07 13:05:00,37.17,37.18,37.12,37.13,33664.0,27.1234,27.1307,27.0869,27.0942,33664.0
2019-10-07 13:10:00,37.14,37.14,37.11,37.12,19608.0,27.1015,27.1015,27.0796,27.0869,19608.0
2019-10-07 13:15:00,37.11,37.11,37.09,37.09,57948.0,27.0796,27.0796,27.065,27.065,57948.0
2019-10-07 13:20:00,37.09,37.11,37.08,37.1,49234.0,27.065,27.0796,27.0577,27.0723,49234.0
2019-10-07 13:25:00,37.11,37.11,37.08,37.08,26619.0,27.0796,27.0796,27.0577,27.0577,26619.0
2019-10-07 13:30:00,37.09,37.2,37.08,37.17,115170.0,27.065,27.1453,27.0577,27.1234,115170.0
2019-10-07 13:35:00,37.16,37.21,37.14,37.2,86625.0,27.1161,27.1526,27.1015,27.1453,86625.0
2019-10-07 13:40:00,37.21,37.23,37.2,37.22,53611.0,27.1526,27.1672,27.1453,27.1599,53611.0
2019-10-07 13:45:00,37.22,37.27,37.21,37.26,113941.0,27.1599,27.1964,27.1526,27.1891,113941.0
2019-10-07 13:50:00,37.25,37.25,37.17,37.19,27665.0,27.1818,27.1818,27.1234,27.138,27665.0
2019-10-07 13:55:00,37.19,37.23,37.18,37.2,25827.0,27.138,27.1672,27.1307,27.1453,25827.0
2019-10-07 14:00:00,37.21,37.22,37.19,37.21,40143.0,27.1526,27.1599,27.138,27.1526,40143.0
2019-10-07 14:05:00,37.22,37.22,37.19,37.21,60991.0,27.1599,27.1599,27.138,27.1526,60991.0
2019-10-07 14:10:00,37.21,37.22,37.19,37.22,50082.0,27.1526,27.1599,27.138,27.1599,50082.0
2019-10-07 14:15:00,37.22,37.23,37.16,37.16,114070.0,27.1599,27.1672,27.1161,27.1161,114070.0
2019-10-07 14:20:00,37.17,37.17,37.11,37.13,29935.0,27.1234,27.1234,27.0796,27.0942,29935.0
2019-10-07 14:25:00,37.14,37.17,37.13,37.15,49001.0,27.1015,27.1234,27.0942,27.1088,49001.0
2019-10-07 14:30:00,37.14,37.15,37.09,37.09,62618.0,27.1015,27.1088,27.065,27.065,62618.0
2019-10-07 14:35:00,37.09,37.1,37.07,37.07,40693.0,27.065,27.0723,27.0504,27.0504,40693.0
2019-10-07 14:40:00,37.07,37.09,37.05,37.07,35918.0,27.0504,27.065,27.0358,27.0504,35918.0
2019-10-07 14:45:00,37.07,37.08,37.05,37.06,36179.0,27.0504,27.0577,27.0358,27.0431,36179.0
2019-10-07 14:50:00,37.05,37.06,37.02,37.04,50927.0,27.0358,27.0431,27.0139,27.0285,50927.0
2019-10-07 14:55:00,37.04,37.08,37.03,37.08,44393.0,27.0285,27.0577,27.0212,27.0577,44393.0
2019-10-07 15:00:00,37.08,37.08,37.05,37.07,22831.0,27.0577,27.0577,27.0358,27.0504,22831.0
2019-10-07 15:05:00,37.08,37.09,37.06,37.08,34111.0,27.0577,27.065,27.0431,27.0577,34111.0
2019-10-07 15:10:00,37.08,37.09,37.05,37.07,86514.0,27.0577,27.065,27.0358,27.0504,86514.0
2019-10-07 15:15:00,37.07,37.09,37.04,37.05,48633.0,27.0504,27.065,27.0285,27.0358,48633.0
2019-10-07 15:20:00,37.04,37.06,37.04,37.05,69715.0,27.0285,27.0431,27.0285,27.0358,69715.0
2019-10-07 15:25:00,37.05,37.1,37.04,37.07,167757.0,27.0358,27.0723,27.0285,27.0504,167757.0
2019-10-07 15:30:00,37.08,37.08,37.06,37.07,49990.0,27.0577,27.0577,27.0431,27.0504,49990.0
2019-10-07 15:35:00,37.07,37.09,37.04,37.06,81262.0,27.0504,27.065,27.0285,27.0431,81262.0
2019-10-07 15:40:00,37.07,37.07,37.04,37.04,43845.0,27.0504,27.0504,27.0285,27.0285,43845.0
2019-10-07 15:45:00,37.04,37.06,37.01,37.01,66927.0,27.0285,27.0431,27.0066,27.0066,66927.0
2019-10-07 15:50:00,37.01,37.04,36.99,37.02,213894.0,27.0066,27.0285,26.9921,27.0139,213894.0
2019-10-07 15:55:00,37.03,37.06,36.94,36.95,305559.0,27.0212,27.0431,26.9556,26.9629,305559.0
2019-10-08 09:30:00,37.01,37.04,36.91,37.02,623588.0,27.0066,27.0285,26.9337,27.0139,623588.0
2019-10-08 09:35:00,37.03,37.05,36.97,37.0,188863.0,27.0212,27.0358,26.9775,26.9993,188863.0
2019-10-08 09:40:00,36.99,37.03,36.94,37.03,268590.0,26.9921,27.0212,26.9556,27.0212,268590.0
2019-10-08 09:45:00,37.03,37.08,37.0,37.05,195961.0,27.0212,27.0577,26.9993,27.0358,195961.0
2019-10-08 09:50:00,37.05,37.07,37.02,37.04,143046.0,27.0358,27.0504,27.0139,27.0285,143046.0
2019-10-08 09:55:00,37.04,37.12,37.03,37.11,50337.0,27.0285,27.0869,27.0212,27.0796,50337.0
2019-10-08 10:00:00,37.12,37.18,37.11,37.16,150431.0,27.0869,27.1307,27.0796,27.1161,150431.0
2019-10-08 10:05:00,37.16,37.18,37.11,37.13,122673.0,27.1161,27.1307,27.0796,27.0942,122673.0
2019-10-08 10:10:00,37.13,37.22,37.1,37.22,185765.0,27.0942,27.1599,27.0723,27.1599,185765.0
2019-10-08 10:15:00,37.22,37.27,37.22,37.24,84929.0,27.1599,27.1964,27.1599,27.1745,84929.0
2019-10-08 10:20:00,37.24,37.25,37.15,37.16,92792.0,27.1745,27.1818,27.1088,27.1161,92792.0
2019-10-08 10:25:00,37.16,37.16,37.12,37.13,87284.0,27.1161,27.1161,27.0869,27.0942,87284.0
2019-10-08 10:30:00,37.14,37.16,37.11,37.12,102288.0,27.1015,27.1161,27.0796,27.0869,102288.0
2019-10-08 10:35:00,37.12,37.12,37.09,37.1,139448.0,27.0869,27.0869,27.065,27.0723,139448.0
2019-10-08 10:40:00,37.1,37.1,37.04,37.05,75702.0,27.0723,27.0723,27.0285,27.0358,75702.0
2019-10-08 10:45:00,37.06,37.09,37.05,37.08,39391.0,27.0431,27.065,27.0358,27.0577,39391.0
2019-10-08 10:50:00,37.08,37.08,37.03,37.06,47688.0,27.0577,27.0577,27.0212,27.0431,47688.0
2019-10-08 10:55:00,37.06,37.12,37.05,37.11,134054.0,27.0431,27.0869,27.0358,27.0796,134054.0
2019-10-08 11:00:00,37.11,37.12,37.09,37.11,39173.0,27.0796,27.0869,27.065,27.0796,39173.0
2019-10-08 11:05:00,37.12,37.13,37.07,37.07,59126.0,27.0869,27.0942,27.0504,27.0504,59126.0
2019-10-08 11:10:00,37.08,37.09,37.05,37.06,85355.0,27.0577,27.065,27.0358,27.0431,85355.0
2019-10-08 11:15:00,37.07,37.08,37.06,37.07,58065.0,27.0504,27.0577,27.0431,27.0504,58065.0
2019-10-08 11:20:00,37.07,37.07,36.97,36.98,96776.0,27.0504,27.0504,26.9775,26.9848,96776.0
2019-10-08 11:25:00,36.98,36.98,36.95,36.97,57873.0,26.9848,26.9848,26.9629,26.9775,57873.0
2019-10-08 11:30:00,36.96,36.98,36.84,36.84,204634.0,26.9702,26.9848,26.8826,26.8826,204634.0
2019-10-08 11:35:00,36.84,36.87,36.82,36.84,75484.0,26.8826,26.9045,26.868,26.8826,75484.0
2019-10-08 11:40:00,36.84,36.86,36.82,36.85,38213.0,26.8826,26.8972,26.868,26.8899,38213.0
2019-10-08 11:45:00,36.85,36.9,36.85,36.88,62081.0,26.8899,26.9264,26.8899,26.9118,62081.0
2019-10-08 11:50:00,36.89,36.94,36.88,36.94,29826.0,26.9191,26.9556,26.9118,26.9556,29826.0
2019-10-08 11:55:00,36.94,36.95,36.91,36.91,41730.0,26.9556,26.9629,26.9337,26.9337,41730.0
2019-10-08 12:00:00,36.91,36.93,36.9,36.91,27300.0,26.9337,26.9483,26.9264,26.9337,27300.0
2019-10-08 12:05:00,36.91,36.93,36.9,36.93,35433.0,26.9337,26.9483,26.9264,26.9483,35433.0
2019-10-08 12:10:00,36.93,36.94,36.91,36.94,33468.0,26.9483,26.9556,26.9337,26.9556,33468.0
2019-10-08 12:15:00,36.94,36.95,36.92,36.94,23071.0,26.9556,26.9629,26.941,26.9556,23071.0
2019-10-08 12:20:00,36.95,36.98,36.95,36.96,28706.0,26.9629,26.9848,26.9629,26.9702,28706.0
2019-10-08 12:25:00,36.97,37.0,36.97,37.0,25102.0,26.9775,26.9993,26.9775,26.9993,25102.0
2019-10-08 12:30:00,37.0,37.01,36.98,36.98,51206.0,26.9993,27.0066,26.9848,26.9848,51206.0
2019-10-08 12:35:00,36.98,37.0,36.95,36.95,28793.0,26.9848,26.9993,26.9629,26.9629,28793.0
2019-10-08 12:40:00,36.95,37.0,36.95,37.0,57799.0,26.9629,26.9993,26.9629,26.9993,57799.0
2019-10-08 12:45:00,37.0,37.08,37.0,37.07,59510.0,26.9993,27.0577,26.9993,27.0504,59510.0
2019-10-08 12:50:00,37.07,37.08,37.04,37.04,22626.0,27.0504,27.0577,27.0285,27.0285,22626.0
2019-10-08 12:55:00,37.04,37.05,36.98,37.0,25628.0,27.0285,27.0358,26.9848,26.9993,25628.0
2019-10-08 13:00:00,37.01,37.01,36.95,36.96,25695.0,27.0066,27.0066,26.9629,26.9702,25695.0
2019-10-08 13:05:00,36.96,37.0,36.95,37.0,34998.0,26.9702,26.9993,26.9629,26.9993,34998.0
2019-10-08 13:10:00,37.0,37.0,36.99,37.0,19187.0,26.9993,26.9993,26.9921,26.9993,19187.0
2019-10-08 13:15:00,37.0,37.01,36.99,37.01,35569.0,26.9993,27.0066,26.9921,27.0066,35569.0
2019-10-08 13:20:00,37.01,37.05,37.0,37.04,29329.0,27.0066,27.0358,26.9993,27.0285,29329.0
2019-10-08 13:25:00,37.03,37.07,37.02,37.06,21895.0,27.0212,27.0504,27.0139,27.0431,21895.0
2019-10-08 13:30:00,37.07,37.08,37.04,37.05,33248.0,27.0504,27.0577,27.0285,27.0358,33248.0
2019-10-08 13:35:00,37.05,37.05,37.03,37.05,15999.0,27.0358,27.0358,27.0212,27.0358,15999.0
2019-10-08 13:40:00,37.05,37.06,37.04,37.06,16126.0,27.0358,27.0431,27.0285,27.0431,16126.0
2019-10-08 13:45:00,37.05,37.07,37.05,37.06,40841.0,27.0358,27.0504,27.0358,27.0431,40841.0
2019-10-08 13:50:00,37.06,37.06,37.04,37.04,21005.0,27.0431,27.0431,27.0285,27.0285,21005.0
2019-10-08 13:55:00,37.05,37.05,37.02,37.03,37737.0,27.0358,27.0358,27.0139,27.0212,37737.0
2019-10-08 14:00:00,37.03,37.04,36.98,36.98,76827.0,27.0212,27.0285,26.9848,26.9848,76827.0
2019-10-08 14:05:00,36.98,37.0,36.95,36.95,52901.0,26.9848,26.9993,26.9629,26.9629,52901.0
2019-10-08 14:10:00,36.95,36.96,36.93,36.95,115692.0,26.9629,26.9702,26.9483,26.9629,115692.0
2019-10-08 14:15:00,36.95,36.97,36.94,36.97,108775.0,26.9629,26.9775,26.9556,26.9775,108775.0
2019-10-08 14:20:00,36.97,36.98,36.96,36.98,36388.0,26.9775,26.9848,26.9702,26.9848,36388.0
2019-10-08 14:25:00,36.98,36.98,36.95,36.95,37862.0,26.9848,26.9848,26.9629,26.9629,37862.0
2019-10-08 14:30:00,36.96,37.03,36.96,37.0,70878.0,26.9702,27.0212,26.9702,26.9993,70878.0
2019-10-08 14:35:00,37.01,37.05,36.98,37.02,47109.0,27.0066,27.0358,26.9848,27.0139,47109.0
2019-10-08 14:40:00,37.02,37.06,37.02,37.03,52557.0,27.0139,27.0431,27.0139,27.0212,52557.0
2019-10-08 14:45:00,37.03,37.08,37.03,37.07,55030.0,27.0212,27.0577,27.0212,27.0504,55030.0
2019-10-08 14:50:00,37.07,37.08,37.05,37.06,85170.0,27.0504,27.0577,27.0358,27.0431,85170.0
2019-10-08 14:55:00,37.05,37.06,36.92,37.03,98092.0,27.0358,27.0431,26.941,27.0212,98092.0
2019-10-08 15:00:00,37.03,37.09,36.97,36.98,60837.0,27.0212,27.065,26.9775,26.9848,60837.0
2019-10-08 15:05:00,36.99,37.01,36.95,36.96,46868.0,26.9921,27.0066,26.9629,26.9702,46868.0
2019-10-08 15:10:00,36.96,36.97,36.92,36.95,40881.0,26.9702,26.9775,26.941,26.9629,40881.0
2019-10-08 15:15:00,36.95,37.02,36.95,37.02,53934.0,26.9629,27.0139,26.9629,27.0139,53934.0
2019-10-08 15:20:00,37.02,37.05,37.0,37.01,50802.0,27.0139,27.0358,26.9993,27.0066,50802.0
2019-10-08 15:25:00,37.01,37.03,36.98,37.02,49019.0,27.0066,27.0212,26.9848,27.0139,49019.0
2019-10-08 15:30:00,37.02,37.05,37.0,37.01,56099.0,27.0139,27.0358,26.9993,27.0066,56099.0
2019-10-08 15:35:00,37.02,37.02,36.96,36.97,79238.0,27.0139,27.0139,26.9702,26.9775,79238.0
2019-10-08 15:40:00,36.96,36.97,36.93,36.94,83979.0,26.9702,26.9775,26.9483,26.9556,83979.0
2019-10-08 15:45:00,36.95,36.97,36.93,36.93,137042.0,26.9629,26.9775,26.9483,26.9483,137042.0
2019-10-08 15:50:00,36.94,36.96,36.89,36.89,260688.0,26.9556,26.9702,26.9191,26.9191,260688.0
2019-10-08 15:55:00,36.89,36.9,36.85,36.85,444474.0,26.9191,26.9264,26.8899,26.8899,444474.0
2019-10-09 09:30:00,37.28,37.3,37.25,37.26,154513.0,27.2037,27.2183,27.1818,27.1891,154513.0
2019-10-09 09:35:00,37.27,37.35,37.22,37.33,137106.0,27.1964,27.2547,27.1599,27.2402,137106.0
2019-10-09 09:40:00,37.33,37.36,37.32,37.34,101537.0,27.2402,27.262,27.2329,27.2475,101537.0
2019-10-09 09:45:00,37.34,37.38,37.32,37.33,52906.0,27.2475,27.2766,27.2329,27.2402,52906.0
2019-10-09 09:50:00,37.32,37.33,37.26,37.28,55266.0,27.2329,27.2402,27.1891,27.2037,55266.0
2019-10-09 09:55:00,37.28,37.29,37.25,37.26,42859.0,27.2037,27.211,27.1818,27.1891,42859.0
2019-10-09 10:00:00,37.25,37.27,37.23,37.27,57037.0,27.1818,27.1964,27.1672,27.1964,57037.0
2019-10-09 10:05:00,37.27,37.29,37.2,37.21,48024.0,27.1964,27.211,27.1453,27.1526,48024.0
2019-10-09 10:10:00,37.21,37.24,37.19,37.21,28680.0,27.1526,27.1745,27.138,27.1526,28680.0
2019-10-09 10:15:00,37.21,37.25,37.19,37.25,40052.0,27.1526,27.1818,27.138,27.1818,40052.0
2019-10-09 10:20:00,37.25,37.25,37.23,37.25,26904.0,27.1818,27.1818,27.1672,27.1818,26904.0
2019-10-09 10:25:00,37.24,37.27,37.21,37.26,85135.0,27.1745,27.1964,27.1526,27.1891,85135.0
2019-10-09 10:30:00,37.26,37.26,37.19,37.23,108096.0,27.1891,27.1891,27.138,27.1672,108096.0
2019-10-09 10:35:00,37.23,37.24,37.15,37.18,94183.0,27.1672,27.1745,27.1088,27.1307,94183.0
2019-10-09 10:40:00,37.17,37.19,37.15,37.17,60134.0,27.1234,27.138,27.1088,27.1234,60134.0
2019-10-09 10:45:00,37.17,37.19,37.16,37.17,49563.0,27.1234,27.138,27.1161,27.1234,49563.0
2019-10-09 10:50:00,37.17,37.18,37.13,37.15,49842.0,27.1234,27.1307,27.0942,27.1088,49842.0
2019-10-09 10:55:00,37.14,37.18,37.13,37.17,47622.0,27.1015,27.1307,27.0942,27.1234,47622.0
2019-10-09 11:00:00,37.17,37.18,37.12,37.17,105060.0,27.1234,27.1307,27.0869,27.1234,105060.0
2019-10-09 11:05:00,37.17,37.2,37.15,37.2,46716.0,27.1234,27.1453,27.1088,27.1453,46716.0
2019-10-09 11:10:00,37.2,37.21,37.16,37.2,38046.0,27.1453,27.1526,27.1161,27.1453,38046.0
2019-10-09 11:15:00,37.21,37.28,37.21,37.27,50109.0,27.1526,27.2037,27.1526,27.1964,50109.0
2019-10-09 11:20:00,37.27,37.31,37.27,37.3,38102.0,27.1964,27.2256,27.1964,27.2183,38102.0
2019-10-09 11:25:00,37.31,37.33,37.26,37.27,52591.0,27.2256,27.2402,27.1891,27.1964,52591.0
2019-10-09 11:30:00,37.28,37.28,37.22,37.23,64171.0,27.2037,27.2037,27.1599,27.1672,64171.0
2019-10-09 11:35:00,37.23,37.26,37.22,37.25,30909.0,27.1672,27.1891,27.1599,27.1818,30909.0
2019-10-09 11:40:00,37.25,37.26,37.23,37.24,23529.0,27.1818,27.1891,27.1672,27.1745,23529.0
2019-10-09 11:45:00,37.24,37.27,37.24,37.24,27801.0,27.1745,27.1964,27.1745,27.1745,27801.0
2019-10-09 11:50:00,37.25,37.25,37.19,37.19,25096.0,27.1818,27.1818,27.138,27.138,25096.0
2019-10-09 11:55:00,37.2,37.2,37.16,37.18,30864.0,27.1453,27.1453,27.1161,27.1307,30864.0
2019-10-09 12:00:00,37.18,37.21,37.16,37.17,53265.0,27.1307,27.1526,27.1161,27.1234,53265.0
2019-10-09 12:05:00,37.16,37.21,37.15,37.21,19372.0,27.1161,27.1526,27.1088,27.1526,19372.0
2019-10-09 12:10:00,37.21,37.22,37.19,37.21,21919.0,27.1526,27.1599,27.138,27.1526,21919.0
2019-10-09 12:15:00,37.21,37.23,37.2,37.22,10803.0,27.1526,27.1672,27.1453,27.1599,10803.0
2019-10-09 12:20:00,37.22,37.25,37.21,37.24,17358.0,27.1599,27.1818,27.1526,27.1745,17358.0
2019-10-09 12:25:00,37.23,37.24,37.2,37.23,23832.0,27.1672,27.1745,27.1453,27.1672,23832.0
2019-10-09 12:30:00,37.23,37.23,37.2,37.22,32199.0,27.1672,27.1672,27.1453,27.1599,32199.0
2019-10-09 12:35:00,37.22,37.23,37.21,37.22,35481.0,27.1599,27.1672,27.1526,27.1599,35481.0
2019-10-09 12:40:00,37.22,37.22,37.19,37.2,14173.0,27.1599,27.1599,27.138,27.1453,14173.0
2019-10-09 12:45:00,37.19,37.2,37.17,37.19,30568.0,27.138,27.1453,27.1234,27.138,30568.0
2019-10-09 12:50:00,37.18,37.19,37.16,37.17,18718.0,27.1307,27.138,27.1161,27.1234,18718.0
2019-10-09 12:55:00,37.17,37.17,37.13,37.14,27759.0,27.1234,27.1234,27.0942,27.1015,27759.0
2019-10-09 13:00:00,37.14,37.2,37.14,37.16,41554.0,27.1015,27.1453,27.1015,27.1161,41554.0
2019-10-09 13:05:00,37.16,37.18,37.13,37.18,20878.0,27.1161,27.1307,27.0942,27.1307,20878.0
2019-10-09 13:10:00,37.17,37.2,37.17,37.19,25065.0,27.1234,27.1453,27.1234,27.138,25065.0
2019-10-09 13:15:00,37.2,37.2,37.17,37.18,35800.0,27.1453,27.1453,27.1234,27.1307,35800.0
2019-10-09 13:20:00,37.19,37.19,37.17,37.18,35398.0,27.138,27.138,27.1234,27.1307,35398.0
2019-10-09 13:25:00,37.17,37.18,37.16,37.18,23044.0,27.1234,27.1307,27.1161,27.1307,23044.0
2019-10-09 13:30:00,37.17,37.19,37.16,37.17,29810.0,27.1234,27.138,27.1161,27.1234,29810.0
2019-10-09 13:35:00,37.17,37.18,37.16,37.17,32616.0,27.1234,27.1307,27.1161,27.1234,32616.0
2019-10-09 13:40:00,37.17,37.19,37.16,37.18,31537.0,27.1234,27.138,27.1161,27.1307,31537.0
2019-10-09 13:45:00,37.18,37.2,37.18,37.19,22777.0,27.1307,27.1453,27.1307,27.138,22777.0
2019-10-09 13:50:00,37.2,37.2,37.17,37.18,24930.0,27.1453,27.1453,27.1234,27.1307,24930.0
2019-10-09 13:55:00,37.17,37.19,37.16,37.19,26380.0,27.1234,27.138,27.1161,27.138,26380.0
2019-10-09 14:00:00,37.19,37.22,37.18,37.19,29439.0,27.138,27.1599,27.1307,27.138,29439.0
2019-10-09 14:05:00,37.19,37.23,37.17,37.19,36768.0,27.138,27.1672,27.1234,27.138,36768.0
2019-10-09 14:10:00,37.19,37.2,37.18,37.19,47624.0,27.138,27.1453,27.1307,27.138,47624.0
2019-10-09 14:15:00,37.19,37.19,37.17,37.18,30766.0,27.138,27.138,27.1234,27.1307,30766.0
2019-10-09 14:20:00,37.19,37.2,37.17,37.2,28432.0,27.138,27.1453,27.1234,27.1453,28432.0
2019-10-09 14:25:00,37.19,37.22,37.19,37.21,22871.0,27.138,27.1599,27.138,27.1526,22871.0
2019-10-09 14:30:00,37.21,37.22,37.19,37.21,37902.0,27.1526,27.1599,27.138,27.1526,37902.0
2019-10-09 14:35:00,37.22,37.24,37.22,37.22,46427.0,27.1599,27.1745,27.1599,27.1599,46427.0
2019-10-09 14:40:00,37.23,37.25,37.23,37.23,28998.0,27.1672,27.1818,27.1672,27.1672,28998.0
2019-10-09 14:45:00,37.24,37.27,37.23,37.27,42428.0,27.1745,27.1964,27.1672,27.1964,42428.0
2019-10-09 14:50:00,37.27,37.3,37.26,37.29,28209.0,27.1964,27.2183,27.1891,27.211,28209.0
2019-10-09 14:55:00,37.28,37.28,37.25,37.26,23324.0,27.2037,27.2037,27.1818,27.1891,23324.0
2019-10-09 15:00:00,37.25,37.27,37.25,37.27,27038.0,27.1818,27.1964,27.1818,27.1964,27038.0
2019-10-09 15:05:00,37.27,37.29,37.26,37.29,25977.0,27.1964,27.211,27.1891,27.211,25977.0
2019-10-09 15:10:00,37.29,37.33,37.29,37.31,79563.0,27.211,27.2402,27.211,27.2256,79563.0
2019-10-09 15:15:00,37.32,37.32,37.3,37.3,22224.0,27.2329,27.2329,27.2183,27.2183,22224.0
2019-10-09 15:20:00,37.3,37.32,37.29,37.31,54940.0,27.2183,27.2329,27.211,27.2256,54940.0
2019-10-09 15:25:00,37.31,37.34,37.31,37.34,49342.0,27.2256,27.2475,27.2256,27.2475,49342.0
2019-10-09 15:30:00,37.34,37.34,37.29,37.3,62345.0,27.2475,27.2475,27.211,27.2183,62345.0
2019-10-09 15:35:00,37.3,37.3,37.27,37.27,67526.0,27.2183,27.2183,27.1964,27.1964,67526.0
2019-10-09 15:40:00,37.27,37.27,37.16,37.16,94176.0,27.1964,27.1964,27.1161,27.1161,94176.0
2019-10-09 15:45:00,37.16,37.19,37.15,37.17,81697.0,27.1161,27.138,27.1088,27.1234,81697.0
2019-10-09 15:50:00,37.17,37.22,37.17,37.21,151242.0,27.1234,27.1599,27.1234,27.1526,151242.0
2019-10-09 15:55:00,37.22,37.22,37.15,37.18,232365.0,27.1599,27.1599,27.1088,27.1307,232365.0
2019-10-10 09:30:00,37.25,37.25,37.19,37.23,186136.0,27.1818,27.1818,27.138,27.1672,186136.0
2019-10-10 09:35:00,37.23,37.25,37.17,37.21,97763.0,27.1672,27.1818,27.1234,27.1526,97763.0
2019-10-10 09:40:00,37.2,37.24,37.18,37.22,77605.0,27.1453,27.1745,27.1307,27.1599,77605.0
2019-10-10 09:45:00,37.22,37.26,37.2,37.24,193458.0,27.1599,27.1891,27.1453,27.1745,193458.0
2019-10-10 09:50:00,37.25,37.33,37.24,37.3,192587.0,27.1818,27.2402,27.1745,27.2183,192587.0
2019-10-10 09:55:00,37.3,37.33,37.27,37.28,104500.0,27.2183,27.2402,27.1964,27.2037,104500.0
2019-10-10 10:00:00,37.28,37.29,37.24,37.26,84212.0,27.2037,27.211,27.1745,27.1891,84212.0
2019-10-10 10:05:00,37.26,37.29,37.21,37.22,95427.0,27.1891,27.211,27.1526,27.1599,95427.0
2019-10-10 10:10:00,37.22,37.25,37.21,37.25,103719.0,27.1599,27.1818,27.1526,27.1818,103719.0
2019-10-10 10:15:00,37.24,37.35,37.24,37.34,120172.0,27.1745,27.2547,27.1745,27.2475,120172.0
2019-10-10 10:20:00,37.34,37.34,37.3,37.32,134808.0,27.2475,27.2475,27.2183,27.2329,134808.0
2019-10-10 10:25:00,37.31,37.34,37.31,37.34,95159.0,27.2256,27.2475,27.2256,27.2475,95159.0
2019-10-10 10:30:00,37.33,37.36,37.29,37.3,124680.0,27.2402,27.262,27.211,27.2183,124680.0
2019-10-10 10:35:00,37.3,37.31,37.27,37.31,78413.0,27.2183,27.2256,27.1964,27.2256,78413.0
2019-10-10 10:40:00,37.3,37.33,37.28,37.31,65092.0,27.2183,27.2402,27.2037,27.2256,65092.0
2019-10-10 10:45:00,37.31,37.32,37.28,37.29,66199.0,27.2256,27.2329,27.2037,27.211,66199.0
2019-10-10 10:50:00,37.29,37.31,37.28,37.3,70478.0,27.211,27.2256,27.2037,27.2183,70478.0
2019-10-10 10:55:00,37.31,37.32,37.29,37.31,81520.0,27.2256,27.2329,27.211,27.2256,81520.0
2019-10-10 11:00:00,37.31,37.31,37.26,37.26,76794.0,27.2256,27.2256,27.1891,27.1891,76794.0
2019-10-10 11:05:00,37.26,37.28,37.25,37.26,74514.0,27.1891,27.2037,27.1818,27.1891,74514.0
2019-10-10 11:10:00,37.27,37.29,37.26,37.27,65208.0,27.1964,27.211,27.1891,27.1964,65208.0
2019-10-10 11:15:00,37.27,37.3,37.25,37.25,90154.0,27.1964,27.2183,27.1818,27.1818,90154.0
2019-10-10 11:20:00,37.26,37.26,37.19,37.2,69456.0,27.1891,27.1891,27.138,27.1453,69456.0
2019-10-10 11:25:00,37.2,37.21,37.17,37.2,97834.0,27.1453,27.1526,27.1234,27.1453,97834.0
2019-10-10 11:30:00,37.2,37.24,37.12,37.24,167809.0,27.1453,27.1745,27.0869,27.1745,167809.0
2019-10-10 11:35:00,37.23,37.25,37.19,37.2,81752.0,27.1672,27.1818,27.138,27.1453,81752.0
2019-10-10 11:40:00,37.19,37.21,37.17,37.2,46376.0,27.138,27.1526,27.1234,27.1453,46376.0
2019-10-10 11:45:00,37.2,37.22,37.16,37.16,39004.0,27.1453,27.1599,27.1161,27.1161,39004.0
2019-10-10 11:50:00,37.16,37.19,37.13,37.13,32964.0,27.1161,27.138,27.0942,27.0942,32964.0
2019-10-10 11:55:00,37.14,37.16,37.12,37.15,36953.0,27.1015,27.1161,27.0869,27.1088,36953.0
2019-10-10 12:00:00,37.16,37.19,37.14,37.16,30205.0,27.1161,27.138,27.1015,27.1161,30205.0
2019-10-10 12:05:00,37.16,37.16,37.11,37.11,43014.0,27.1161,27.1161,27.0796,27.0796,43014.0
2019-10-10 12:10:00,37.11,37.15,37.1,37.14,30003.0,27.0796,27.1088,27.0723,27.1015,30003.0
2019-10-10 12:15:00,37.14,37.15,37.12,37.13,28524.0,27.1015,27.1088,27.0869,27.0942,28524.0
2019-10-10 12:20:00,37.13,37.13,37.11,37.12,50653.0,27.0942,27.0942,27.0796,27.0869,50653.0
2019-10-10 12:25:00,37.13,37.16,37.12,37.16,37093.0,27.0942,27.1161,27.0869,27.1161,37093.0
2019-10-10 12:30:00,37.15,37.17,37.12,37.12,53433.0,27.1088,27.1234,27.0869,27.0869,53433.0
2019-10-10 12:35:00,37.12,37.13,37.11,37.13,23689.0,27.0869,27.0942,27.0796,27.0942,23689.0
2019-10-10 12:40:00,37.12,37.13,37.1,37.1,59981.0,27.0869,27.0942,27.0723,27.0723,59981.0
2019-10-10 12:45:00,37.11,37.13,37.1,37.12,69145.0,27.0796,27.0942,27.0723,27.0869,69145.0
2019-10-10 12:50:00,37.13,37.14,37.12,37.13,19135.0,27.0942,27.1015,27.0869,27.0942,19135.0
2019-10-10 12:55:00,37.13,37.16,37.09,37.09,286736.0,27.0942,27.1161,27.065,27.065,286736.0
2019-10-10 13:00:00,37.09,37.1,37.08,37.1,101202.0,27.065,27.0723,27.0577,27.0723,101202.0
2019-10-10 13:05:00,37.09,37.1,37.07,37.09,66044.0,27.065,27.0723,27.0504,27.065,66044.0
2019-10-10 13:10:00,37.09,37.1,37.06,37.07,37502.0,27.065,27.0723,27.0431,27.0504,37502.0
2019-10-10 13:15:00,37.07,37.07,37.04,37.06,48004.0,27.0504,27.0504,27.0285,27.0431,48004.0
2019-10-10 13:20:00,37.06,37.08,37.06,37.07,36131.0,27.0431,27.0577,27.0431,27.0504,36131.0
2019-10-10 13:25:00,37.07,37.1,37.06,37.07,41160.0,27.0504,27.0723,27.0431,27.0504,41160.0
2019-10-10 13:30:00,37.08,37.08,37.03,37.04,28366.0,27.0577,27.0577,27.0212,27.0285,28366.0
2019-10-10 13:35:00,37.05,37.06,37.03,37.03,40810.0,27.0358,27.0431,27.0212,27.0212,40810.0
2019-10-10 13:40:00,37.03,37.07,37.03,37.07,39864.0,27.0212,27.0504,27.0212,27.0504,39864.0
2019-10-10 13:45:00,37.07,37.09,37.06,37.08,26831.0,27.0504,27.065,27.0431,27.0577,26831.0
2019-10-10 13:50:00,37.07,37.1,37.07,37.09,63656.0,27.0504,27.0723,27.0504,27.065,63656.0
2019-10-10 13:55:00,37.09,37.1,37.08,37.09,167563.0,27.065,27.0723,27.0577,27.065,167563.0
2019-10-10 14:00:00,37.09,37.1,37.06,37.07,153619.0,27.065,27.0723,27.0431,27.0504,153619.0
2019-10-10 14:05:00,37.07,37.1,37.02,37.07,86302.0,27.0504,27.0723,27.0139,27.0504,86302.0
2019-10-10 14:10:00,37.08,37.09,37.03,37.05,77217.0,27.0577,27.065,27.0212,27.0358,77217.0
2019-10-10 14:15:00,37.05,37.08,37.04,37.07,62356.0,27.0358,27.0577,27.0285,27.0504,62356.0
2019-10-10 14:20:00,37.07,37.08,37.0,37.02,50977.0,27.0504,27.0577,26.9993,27.0139,50977.0
2019-10-10 14:25:00,37.01,37.05,37.01,37.04,47220.0,27.0066,27.0358,27.0066,27.0285,47220.0
2019-10-10 14:30:00,37.04,37.06,37.03,37.05,50224.0,27.0285,27.0431,27.0212,27.0358,50224.0
2019-10-10 14:35:00,37.05,37.08,37.05,37.08,81420.0,27.0358,27.0577,27.0358,27.0577,81420.0
2019-10-10 14:40:00,37.07,37.08,37.04,37.04,42685.0,27.0504,27.0577,27.0285,27.0285,42685.0
2019-10-10 14:45:00,37.05,37.06,37.0,37.03,240232.0,27.0358,27.0431,26.9993,27.0212,240232.0
2019-10-10 14:50:00,37.04,37.07,37.03,37.05,72624.0,27.0285,27.0504,27.0212,27.0358,72624.0
2019-10-10 14:55:00,37.05,37.06,37.04,37.05,48244.0,27.0358,27.0431,27.0285,27.0358,48244.0
2019-10-10 15:00:00,37.05,37.06,37.03,37.05,60108.0,27.0358,27.0431,27.0212,27.0358,60108.0
2019-10-10 15:05:00,37.05,37.07,37.04,37.05,149532.0,27.0358,27.0504,27.0285,27.0358,149532.0
2019-10-10 15:10:00,37.05,37.09,37.05,37.08,110327.0,27.0358,27.065,27.0358,27.0577,110327.0
2019-10-10 15:15:00,37.08,37.08,37.05,37.06,182803.0,27.0577,27.0577,27.0358,27.0431,182803.0
2019-10-10 15:20:00,37.06,37.13,37.05,37.09,129508.0,27.0431,27.0942,27.0358,27.065,129508.0
2019-10-10 15:25:00,37.09,37.13,37.08,37.12,163939.0,27.065,27.0942,27.0577,27.0869,163939.0
2019-10-10 15:30:00,37.12,37.14,37.11,37.12,96527.0,27.0869,27.1015,27.0796,27.0869,96527.0
2019-10-10 15:35:00,37.12,37.12,37.09,37.11,85945.0,27.0869,27.0869,27.065,27.0796,85945.0
2019-10-10 15:40:00,37.11,37.14,37.1,37.14,108266.0,27.0796,27.1015,27.0723,27.1015,108266.0
2019-10-10 15:45:00,37.14,37.17,37.13,37.17,236130.0,27.1015,27.1234,27.0942,27.1234,236130.0
2019-10-10 15:50:00,37.17,37.21,37.17,37.19,249198.0,27.1234,27.1526,27.1234,27.138,249198.0
2019-10-10 15:55:00,37.2,37.2,37.14,37.16,440303.0,27.1453,27.1453,27.1015,27.1161,440303.0
2019-10-11 09:30:00,37.51,37.55,37.46,37.5,266252.0,27.3715,27.4007,27.335,27.3642,266252.0
2019-10-11 09:35:00,37.51,37.54,37.47,37.52,124654.0,27.3715,27.3934,27.3423,27.3788,124654.0
2019-10-11 09:40:00,37.52,37.52,37.46,37.48,134925.0,27.3788,27.3788,27.335,27.3496,134925.0
2019-10-11 09:45:00,37.49,37.54,37.42,37.52,121365.0,27.3569,27.3934,27.3058,27.3788,121365.0
2019-10-11 09:50:00,37.51,37.54,37.46,37.46,65148.0,27.3715,27.3934,27.335,27.335,65148.0
2019-10-11 09:55:00,37.46,37.51,37.42,37.43,114527.0,27.335,27.3715,27.3058,27.3131,114527.0
2019-10-11 10:00:00,37.44,37.47,37.41,37.43,69537.0,27.3204,27.3423,27.2985,27.3131,69537.0
2019-10-11 10:05:00,37.43,37.45,37.42,37.44,87554.0,27.3131,27.3277,27.3058,27.3204,87554.0
2019-10-11 10:10:00,37.45,37.47,37.4,37.43,91543.0,27.3277,27.3423,27.2912,27.3131,91543.0
2019-10-11 10:15:00,37.43,37.48,37.42,37.45,134531.0,27.3131,27.3496,27.3058,27.3277,134531.0
2019-10-11 10:20:00,37.46,37.49,37.45,37.47,73483.0,27.335,27.3569,27.3277,27.3423,73483.0
2019-10-11 10:25:00,37.47,37.47,37.43,37.43,102843.0,27.3423,27.3423,27.3131,27.3131,102843.0
2019-10-11 10:30:00,37.43,37.43,37.38,37.42,95853.0,27.3131,27.3131,27.2766,27.3058,95853.0
2019-10-11 10:35:00,37.42,37.44,37.39,37.41,74411.0,27.3058,27.3204,27.2839,27.2985,74411.0
2019-10-11 10:40:00,37.41,37.46,37.41,37.42,64250.0,27.2985,27.335,27.2985,27.3058,64250.0
2019-10-11 10:45:00,37.42,37.44,37.4,37.44,124975.0,27.3058,27.3204,27.2912,27.3204,124975.0
2019-10-11 10:50:00,37.44,37.45,37.41,37.41,117954.0,27.3204,27.3277,27.2985,27.2985,117954.0
2019-10-11 10:55:00,37.41,37.42,37.36,37.38,161111.0,27.2985,27.3058,27.262,27.2766,161111.0
2019-10-11 11:00:00,37.39,37.49,37.38,37.44,148391.0,27.2839,27.3569,27.2766,27.3204,148391.0
2019-10-11 11:05:00,37.44,37.45,37.41,37.42,122121.0,27.3204,27.3277,27.2985,27.3058,122121.0
2019-10-11 11:10:00,37.42,37.43,37.38,37.42,57173.0,27.3058,27.3131,27.2766,27.3058,57173.0
2019-10-11 11:15:00,37.42,37.48,37.41,37.46,108448.0,27.3058,27.3496,27.2985,27.335,108448.0
2019-10-11 11:20:00,37.46,37.5,37.46,37.49,64570.0,27.335,27.3642,27.335,27.3569,64570.0
2019-10-11 11:25:00,37.49,37.53,37.49,37.51,134595.0,27.3569,27.3861,27.3569,27.3715,134595.0
2019-10-11 11:30:00,37.51,37.58,37.5,37.57,119421.0,27.3715,27.4226,27.3642,27.4153,119421.0
2019-10-11 11:35:00,37.57,37.57,37.5,37.52,61024.0,27.4153,27.4153,27.3642,27.3788,61024.0
2019-10-11 11:40:00,37.52,37.55,37.51,37.53,49482.0,27.3788,27.4007,27.3715,27.3861,49482.0
2019-10-11 11:45:00,37.54,37.57,37.48,37.49,69167.0,27.3934,27.4153,27.3496,27.3569,69167.0
2019-10-11 11:50:00,37.49,37.49,37.44,37.44,21001.0,27.3569,27.3569,27.3204,27.3204,21001.0
2019-10-11 11:55:00,37.44,37.48,37.44,37.45,37130.0,27.3204,27.3496,27.3204,27.3277,37130.0
2019-10-11 12:00:00,37.44,37.46,37.42,37.44,31057.0,27.3204,27.335,27.3058,27.3204,31057.0
2019-10-11 12:05:00,37.44,37.48,37.43,37.46,48224.0,27.3204,27.3496,27.3131,27.335,48224.0
2019-10-11 12:10:00,37.45,37.48,37.45,37.45,42196.0,27.3277,27.3496,27.3277,27.3277,42196.0
2019-10-11 12:15:00,37.45,37.46,37.41,37.43,113809.0,27.3277,27.335,27.2985,27.3131,113809.0
2019-10-11 12:20:00,37.43,37.45,37.42,37.44,24092.0,27.3131,27.3277,27.3058,27.3204,24092.0
2019-10-11 12:25:00,37.45,37.46,37.44,37.46,10677.0,27.3277,27.335,27.3204,27.335,10677.0
2019-10-11 12:30:00,37.46,37.46,37.37,37.45,46007.0,27.335,27.335,27.2693,27.3277,46007.0
2019-10-11 12:35:00,37.45,37.46,37.44,37.45,19930.0,27.3277,27.335,27.3204,27.3277,19930.0
2019-10-11 12:40:00,37.45,37.47,37.42,37.47,22933.0,27.3277,27.3423,27.3058,27.3423,22933.0
2019-10-11 12:45:00,37.47,37.47,37.46,37.46,18190.0,27.3423,27.3423,27.335,27.335,18190.0
2019-10-11 12:50:00,37.47,37.49,37.45,37.47,43359.0,27.3423,27.3569,27.3277,27.3423,43359.0
2019-10-11 12:55:00,37.48,37.51,37.47,37.5,24233.0,27.3496,27.3715,27.3423,27.3642,24233.0
2019-10-11 13:00:00,37.5,37.51,37.49,37.5,20272.0,27.3642,27.3715,27.3569,27.3642,20272.0
2019-10-11 13:05:00,37.49,37.5,37.47,37.49,20464.0,27.3569,27.3642,27.3423,27.3569,20464.0
2019-10-11 13:10:00,37.49,37.5,37.47,37.47,29288.0,27.3569,27.3642,27.3423,27.3423,29288.0
2019-10-11 13:15:00,37.47,37.49,37.47,37.49,12096.0,27.3423,27.3569,27.3423,27.3569,12096.0
2019-10-11 13:20:00,37.49,37.49,37.47,37.47,24941.0,27.3569,27.3569,27.3423,27.3423,24941.0
2019-10-11 13:25:00,37.48,37.59,37.46,37.48,130539.0,27.3496,27.4299,27.335,27.3496,130539.0
2019-10-11 13:30:00,37.49,37.53,37.47,37.5,34252.0,27.3569,27.3861,27.3423,27.3642,34252.0
2019-10-11 13:35:00,37.49,37.51,37.47,37.48,26544.0,27.3569,27.3715,27.3423,27.3496,26544.0
2019-10-11 13:40:00,37.48,37.51,37.48,37.5,37705.0,27.3496,27.3715,27.3496,27.3642,37705.0
2019-10-11 13:45:00,37.49,37.49,37.47,37.48,9225.0,27.3569,27.3569,27.3423,27.3496,9225.0
2019-10-11 13:50:00,37.48,37.49,37.46,37.48,16225.0,27.3496,27.3569,27.335,27.3496,16225.0
2019-10-11 13:55:00,37.48,37.49,37.47,37.48,21764.0,27.3496,27.3569,27.3423,27.3496,21764.0
2019-10-11 14:00:00,37.49,37.53,37.48,37.53,20912.0,27.3569,27.3861,27.3496,27.3861,20912.0
2019-10-11 14:05:00,37.53,37.53,37.5,37.51,56927.0,27.3861,27.3861,27.3642,27.3715,56927.0
2019-10-11 14:10:00,37.51,37.51,37.49,37.51,32706.0,27.3715,27.3715,27.3569,27.3715,32706.0
2019-10-11 14:15:00,37.51,37.53,37.5,37.52,24586.0,27.3715,27.3861,27.3642,27.3788,24586.0
2019-10-11 14:20:00,37.52,37.54,37.52,37.53,17023.0,27.3788,27.3934,27.3788,27.3861,17023.0
2019-10-11 14:25:00,37.53,37.57,37.53,37.56,38530.0,27.3861,27.4153,27.3861,27.408,38530.0
2019-10-11 14:30:00,37.56,37.58,37.56,37.58,25303.0,27.408,27.4226,27.408,27.4226,25303.0
2019-10-11 14:35:00,37.57,37.58,37.55,37.55,30341.0,27.4153,27.4226,27.4007,27.4007,30341.0
2019-10-11 14:40:00,37.56,37.57,37.55,37.56,21798.0,27.408,27.4153,27.4007,27.408,21798.0
2019-10-11 14:45:00,37.56,37.57,37.54,37.54,31887.0,27.408,27.4153,27.3934,27.3934,31887.0
2019-10-11 14:50:00,37.54,37.56,37.53,37.54,45100.0,27.3934,27.408,27.3861,27.3934,45100.0
2019-10-11 14:55:00,37.54,37.54,37.52,37.53,59775.0,27.3934,27.3934,27.3788,27.3861,59775.0
2019-10-11 15:00:00,37.54,37.54,37.52,37.52,20434.0,27.3934,27.3934,27.3788,27.3788,20434.0
2019-10-11 15:05:00,37.52,37.54,37.51,37.54,28782.0,27.3788,27.3934,27.3715,27.3934,28782.0
2019-10-11 15:10:00,37.53,37.55,37.53,37.55,30935.0,27.3861,27.4007,27.3861,27.4007,30935.0
2019-10-11 15:15:00,37.54,37.55,37.53,37.54,42493.0,27.3934,27.4007,27.3861,27.3934,42493.0
2019-10-11 15:20:00,37.54,37.55,37.52,37.54,57427.0,27.3934,27.4007,27.3788,27.3934,57427.0
2019-10-11 15:25:00,37.54,37.55,37.53,37.54,63128.0,27.3934,27.4007,27.3861,27.3934,63128.0
2019-10-11 15:30:00,37.55,37.55,37.51,37.55,80937.0,27.4007,27.4007,27.3715,27.4007,80937.0
2019-10-11 15:35:00,37.55,37.58,37.51,37.58,149300.0,27.4007,27.4226,27.3715,27.4226,149300.0
2019-10-11 15:40:00,37.58,37.59,37.52,37.53,76570.0,27.4226,27.4299,27.3788,27.3861,76570.0
2019-10-11 15:45:00,37.52,37.58,37.51,37.54,166754.0,27.3788,27.4226,27.3715,27.3934,166754.0
2019-10-11 15:50:00,37.54,37.57,37.52,37.52,169283.0,27.3934,27.4153,27.3788,27.3788,169283.0
2019-10-11 15:55:00,37.53,37.53,37.44,37.47,278760.0,27.3861,27.3861,27.3204,27.3423,278760.0
2019-10-14 09:30:00,37.28,37.38,37.23,37.36,160586.0,27.2037,27.2766,27.1672,27.262,160586.0
2019-10-14 09:35:00,37.36,37.38,37.29,37.31,102582.0,27.262,27.2766,27.211,27.2256,102582.0
2019-10-14 09:40:00,37.31,37.35,37.26,37.26,38790.0,27.2256,27.2547,27.1891,27.1891,38790.0
2019-10-14 09:45:00,37.26,37.31,37.23,37.29,62744.0,27.1891,27.2256,27.1672,27.211,62744.0
2019-10-14 09:50:00,37.29,37.33,37.28,37.3,34799.0,27.211,27.2402,27.2037,27.2183,34799.0
2019-10-14 09:55:00,37.3,37.35,37.3,37.34,37435.0,27.2183,27.2547,27.2183,27.2475,37435.0
2019-10-14 10:00:00,37.35,37.36,37.31,37.32,44486.0,27.2547,27.262,27.2256,27.2329,44486.0
2019-10-14 10:05:00,37.32,37.37,37.32,37.37,27217.0,27.2329,27.2693,27.2329,27.2693,27217.0
2019-10-14 10:10:00,37.36,37.39,37.34,37.37,41665.0,27.262,27.2839,27.2475,27.2693,41665.0
2019-10-14 10:15:00,37.36,37.37,37.27,37.29,66733.0,27.262,27.2693,27.1964,27.211,66733.0
2019-10-14 10:20:00,37.29,37.33,37.27,37.27,64330.0,27.211,27.2402,27.1964,27.1964,64330.0
2019-10-14 10:25:00,37.28,37.31,37.27,37.27,34093.0,27.2037,27.2256,27.1964,27.1964,34093.0
2019-10-14 10:30:00,37.27,37.31,37.26,37.28,48956.0,27.1964,27.2256,27.1891,27.2037,48956.0
2019-10-14 10:35:00,37.28,37.3,37.26,37.3,63249.0,27.2037,27.2183,27.1891,27.2183,63249.0
2019-10-14 10:40:00,37.29,37.33,37.29,37.29,21173.0,27.211,27.2402,27.211,27.211,21173.0
2019-10-14 10:45:00,37.29,37.29,37.25,37.27,68454.0,27.211,27.211,27.1818,27.1964,68454.0
2019-10-14 10:50:00,37.26,37.26,37.22,37.25,111723.0,27.1891,27.1891,27.1599,27.1818,111723.0
2019-10-14 10:55:00,37.24,37.25,37.22,37.24,41842.0,27.1745,27.1818,27.1599,27.1745,41842.0
2019-10-14 11:00:00,37.24,37.25,37.2,37.22,51794.0,27.1745,27.1818,27.1453,27.1599,51794.0
2019-10-14 11:05:00,37.22,37.22,37.2,37.2,18518.0,27.1599,27.1599,27.1453,27.1453,18518.0
2019-10-14 11:10:00,37.21,37.25,37.2,37.24,26036.0,27.1526,27.1818,27.1453,27.1745,26036.0
2019-10-14 11:15:00,37.24,37.25,37.22,37.24,85014.0,27.1745,27.1818,27.1599,27.1745,85014.0
2019-10-14 11:20:00,37.24,37.25,37.22,37.25,56409.0,27.1745,27.1818,27.1599,27.1818,56409.0
2019-10-14 11:25:00,37.26,37.27,37.21,37.22,79918.0,27.1891,27.1964,27.1526,27.1599,79918.0
2019-10-14 11:30:00,37.22,37.27,37.2,37.26,149356.0,27.1599,27.1964,27.1453,27.1891,149356.0
2019-10-14 11:35:00,37.27,37.34,37.26,37.34,31004.0,27.1964,27.2475,27.1891,27.2475,31004.0
2019-10-14 11:40:00,37.34,37.37,37.33,37.35,21283.0,27.2475,27.2693,27.2402,27.2547,21283.0
2019-10-14 11:45:00,37.35,37.39,37.35,37.37,49637.0,27.2547,27.2839,27.2547,27.2693,49637.0
2019-10-14 11:50:00,37.37,37.38,37.35,37.37,21422.0,27.2693,27.2766,27.2547,27.2693,21422.0
2019-10-14 11:55:00,37.37,37.38,37.34,37.37,28799.0,27.2693,27.2766,27.2475,27.2693,28799.0
2019-10-14 12:00:00,37.37,37.39,37.33,37.34,18885.0,27.2693,27.2839,27.2402,27.2475,18885.0
2019-10-14 12:05:00,37.34,37.37,37.34,37.37,27517.0,27.2475,27.2693,27.2475,27.2693,27517.0
2019-10-14 12:10:00,37.37,37.4,37.36,37.39,11906.0,27.2693,27.2912,27.262,27.2839,11906.0
2019-10-14 12:15:00,37.4,37.4,37.39,37.4,14684.0,27.2912,27.2912,27.2839,27.2912,14684.0
2019-10-14 12:20:00,37.4,37.4,37.34,37.37,69356.0,27.2912,27.2912,27.2475,27.2693,69356.0
2019-10-14 12:25:00,37.37,37.4,37.37,37.38,55699.0,27.2693,27.2912,27.2693,27.2766,55699.0
2019-10-14 12:30:00,37.38,37.41,37.38,37.4,51321.0,27.2766,27.2985,27.2766,27.2912,51321.0
2019-10-14 12:35:00,37.41,37.43,37.4,37.41,41598.0,27.2985,27.3131,27.2912,27.2985,41598.0
2019-10-14 12:40:00,37.41,37.44,37.41,37.42,34610.0,27.2985,27.3204,27.2985,27.3058,34610.0
2019-10-14 12:45:00,37.43,37.45,37.42,37.42,22911.0,27.3131,27.3277,27.3058,27.3058,22911.0
2019-10-14 12:50:00,37.43,37.43,37.42,37.43,9755.0,27.3131,27.3131,27.3058,27.3131,9755.0
2019-10-14 12:55:00,37.42,37.45,37.42,37.44,9114.0,27.3058,27.3277,27.3058,27.3204,9114.0
2019-10-14 13:00:00,37.45,37.48,37.44,37.48,15963.0,27.3277,27.3496,27.3204,27.3496,15963.0
2019-10-14 13:05:00,37.47,37.48,37.46,37.46,27475.0,27.3423,27.3496,27.335,27.335,27475.0
2019-10-14 13:10:00,37.46,37.47,37.45,37.46,11904.0,27.335,27.3423,27.3277,27.335,11904.0
2019-10-14 13:15:00,37.46,37.47,37.45,37.47,17121.0,27.335,27.3423,27.3277,27.3423,17121.0
2019-10-14 13:20:00,37.47,37.47,37.45,37.45,27142.0,27.3423,27.3423,27.3277,27.3277,27142.0
2019-10-14 13:25:00,37.46,37.5,37.46,37.48,24895.0,27.335,27.3642,27.335,27.3496,24895.0
2019-10-14 13:30:00,37.48,37.49,37.47,37.49,23898.0,27.3496,27.3569,27.3423,27.3569,23898.0
2019-10-14 13:35:00,37.5,37.5,37.48,37.49,8459.0,27.3642,27.3642,27.3496,27.3569,8459.0
2019-10-14 13:40:00,37.49,37.5,37.48,37.48,11068.0,27.3569,27.3642,27.3496,27.3496,11068.0
2019-10-14 13:45:00,37.48,37.49,37.46,37.47,18417.0,27.3496,27.3569,27.335,27.3423,18417.0
2019-10-14 13:50:00,37.46,37.48,37.46,37.48,22680.0,27.335,27.3496,27.335,27.3496,22680.0
2019-10-14 13:55:00,37.48,37.49,37.47,37.48,10835.0,27.3496,27.3569,27.3423,27.3496,10835.0
2019-10-14 14:00:00,37.48,37.5,37.48,37.49,12985.0,27.3496,27.3642,27.3496,27.3569,12985.0
2019-10-14 14:05:00,37.5,37.52,37.49,37.5,15435.0,27.3642,27.3788,27.3569,27.3642,15435.0
2019-10-14 14:10:00,37.5,37.51,37.48,37.49,7657.0,27.3642,27.3715,27.3496,27.3569,7657.0
2019-10-14 14:15:00,37.48,37.49,37.46,37.47,10640.0,27.3496,27.3569,27.335,27.3423,10640.0
2019-10-14 14:20:00,37.47,37.48,37.46,37.48,13250.0,27.3423,27.3496,27.335,27.3496,13250.0
2019-10-14 14:25:00,37.47,37.48,37.46,37.47,14371.0,27.3423,27.3496,27.335,27.3423,14371.0
2019-10-14 14:30:00,37.47,37.48,37.46,37.47,12244.0,27.3423,27.3496,27.335,27.3423,12244.0
2019-10-14 14:35:00,37.48,37.48,37.46,37.46,10043.0,27.3496,27.3496,27.335,27.335,10043.0
2019-10-14 14:40:00,37.47,37.47,37.44,37.44,24061.0,27.3423,27.3423,27.3204,27.3204,24061.0
2019-10-14 14:45:00,37.44,37.45,37.43,37.43,18950.0,27.3204,27.3277,27.3131,27.3131,18950.0
2019-10-14 14:50:00,37.43,37.44,37.42,37.44,10746.0,27.3131,27.3204,27.3058,27.3204,10746.0
2019-10-14 14:55:00,37.44,37.45,37.43,37.45,6304.0,27.3204,27.3277,27.3131,27.3277,6304.0
2019-10-14 15:00:00,37.44,37.45,37.43,37.45,18183.0,27.3204,27.3277,27.3131,27.3277,18183.0
2019-10-14 15:05:00,37.45,37.45,37.44,37.45,12869.0,27.3277,27.3277,27.3204,27.3277,12869.0
2019-10-14 15:10:00,37.45,37.45,37.43,37.44,7722.0,27.3277,27.3277,27.3131,27.3204,7722.0
2019-10-14 15:15:00,37.44,37.46,37.43,37.45,26361.0,27.3204,27.335,27.3131,27.3277,26361.0
2019-10-14 15:20:00,37.45,37.46,37.45,37.45,8020.0,27.3277,27.335,27.3277,27.3277,8020.0
2019-10-14 15:25:00,37.45,37.46,37.43,37.44,24984.0,27.3277,27.335,27.3131,27.3204,24984.0
2019-10-14 15:30:00,37.44,37.44,37.4,37.41,25952.0,27.3204,27.3204,27.2912,27.2985,25952.0
2019-10-14 15:35:00,37.41,37.43,37.4,37.42,24371.0,27.2985,27.3131,27.2912,27.3058,24371.0
2019-10-14 15:40:00,37.42,37.43,37.4,37.41,39586.0,27.3058,27.3131,27.2912,27.2985,39586.0
2019-10-14 15:45:00,37.41,37.42,37.4,37.41,44546.0,27.2985,27.3058,27.2912,27.2985,44546.0
2019-10-14 15:50:00,37.41,37.44,37.4,37.44,94945.0,27.2985,27.3204,27.2912,27.3204,94945.0
2019-10-14 15:55:00,37.43,37.44,37.41,37.42,127113.0,27.3131,27.3204,27.2985,27.3058,127113.0
2019-10-15 09:30:00,37.47,37.48,37.39,37.41,202009.0,27.3423,27.3496,27.2839,27.2985,202009.0
2019-10-15 09:35:00,37.41,37.41,37.34,37.35,101364.0,27.2985,27.2985,27.2475,27.2547,101364.0
2019-10-15 09:40:00,37.34,37.36,37.32,37.34,80083.0,27.2475,27.262,27.2329,27.2475,80083.0
2019-10-15 09:45:00,37.36,37.36,37.32,37.33,66880.0,27.262,27.262,27.2329,27.2402,66880.0
2019-10-15 09:50:00,37.34,37.35,37.3,37.3,78769.0,27.2475,27.2547,27.2183,27.2183,78769.0
2019-10-15 09:55:00,37.31,37.34,37.3,37.33,79534.0,27.2256,27.2475,27.2183,27.2402,79534.0
2019-10-15 10:00:00,37.33,37.33,37.27,37.33,85413.0,27.2402,27.2402,27.1964,27.2402,85413.0
2019-10-15 10:05:00,37.33,37.36,37.32,37.33,67386.0,27.2402,27.262,27.2329,27.2402,67386.0
2019-10-15 10:10:00,37.33,37.4,37.32,37.4,44722.0,27.2402,27.2912,27.2329,27.2912,44722.0
2019-10-15 10:15:00,37.4,37.45,37.39,37.43,61077.0,27.2912,27.3277,27.2839,27.3131,61077.0
2019-10-15 10:20:00,37.44,37.46,37.43,37.44,56009.0,27.3204,27.335,27.3131,27.3204,56009.0
2019-10-15 10:25:00,37.44,37.55,37.43,37.48,177367.0,27.3204,27.4007,27.3131,27.3496,177367.0
2019-10-15 10:30:00,37.49,37.54,37.48,37.54,159828.0,27.3569,27.3934,27.3496,27.3934,159828.0
2019-10-15 10:35:00,37.55,37.59,37.53,37.58,149076.0,27.4007,27.4299,27.3861,27.4226,149076.0
2019-10-15 10:40:00,37.58,37.6,37.56,37.59,65434.0,27.4226,27.4372,27.408,27.4299,65434.0
2019-10-15 10:45:00,37.59,37.62,37.58,37.61,64649.0,27.4299,27.4518,27.4226,27.4445,64649.0
2019-10-15 10:50:00,37.61,37.65,37.6,37.65,62862.0,27.4445,27.4737,27.4372,27.4737,62862.0
2019-10-15 10:55:00,37.64,37.66,37.58,37.59,83542.0,27.4664,27.481,27.4226,27.4299,83542.0
2019-10-15 11:00:00,37.59,37.62,37.55,37.57,78202.0,27.4299,27.4518,27.4007,27.4153,78202.0
2019-10-15 11:05:00,37.58,37.65,37.56,37.63,66427.0,27.4226,27.4737,27.408,27.4591,66427.0
2019-10-15 11:10:00,37.63,37.65,37.61,37.64,105223.0,27.4591,27.4737,27.4445,27.4664,105223.0
2019-10-15 11:15:00,37.64,37.65,37.58,37.59,80775.0,27.4664,27.4737,27.4226,27.4299,80775.0
2019-10-15 11:20:00,37.59,37.62,37.55,37.59,121358.0,27.4299,27.4518,27.4007,27.4299,121358.0
2019-10-15 11:25:00,37.58,37.61,37.58,37.6,106751.0,27.4226,27.4445,27.4226,27.4372,106751.0
2019-10-15 11:30:00,37.6,37.6,37.53,37.53,89439.0,27.4372,27.4372,27.3861,27.3861,89439.0
2019-10-15 11:35:00,37.53,37.53,37.48,37.53,86081.0,27.3861,27.3861,27.3496,27.3861,86081.0
2019-10-15 11:40:00,37.52,37.54,37.51,37.52,32357.0,27.3788,27.3934,27.3715,27.3788,32357.0
2019-10-15 11:45:00,37.51,37.53,37.49,37.52,41042.0,27.3715,27.3861,27.3569,27.3788,41042.0
2019-10-15 11:50:00,37.52,37.55,37.52,37.54,36740.0,27.3788,27.4007,27.3788,27.3934,36740.0
2019-10-15 11:55:00,37.54,37.55,37.52,37.52,29627.0,27.3934,27.4007,27.3788,27.3788,29627.0
2019-10-15 12:00:00,37.53,37.57,37.52,37.57,51993.0,27.3861,27.4153,27.3788,27.4153,51993.0
2019-10-15 12:05:00,37.57,37.6,37.56,37.59,26330.0,27.4153,27.4372,27.408,27.4299,26330.0
2019-10-15 12:10:00,37.59,37.62,37.58,37.61,41973.0,27.4299,27.4518,27.4226,27.4445,41973.0
2019-10-15 12:15:00,37.61,37.62,37.58,37.59,39460.0,27.4445,27.4518,27.4226,27.4299,39460.0
2019-10-15 12:20:00,37.59,37.6,37.54,37.55,39839.0,27.4299,27.4372,27.3934,27.4007,39839.0
2019-10-15 12:25:00,37.54,37.56,37.53,37.54,19404.0,27.3934,27.408,27.3861,27.3934,19404.0
2019-10-15 12:30:00,37.54,37.56,37.53,37.56,47881.0,27.3934,27.408,27.3861,27.408,47881.0
2019-10-15 12:35:00,37.55,37.55,37.52,37.54,35362.0,27.4007,27.4007,27.3788,27.3934,35362.0
2019-10-15 12:40:00,37.54,37.57,37.53,37.54,45793.0,27.3934,27.4153,27.3861,27.3934,45793.0
2019-10-15 12:45:00,37.54,37.58,37.54,37.56,41016.0,27.3934,27.4226,27.3934,27.408,41016.0
2019-10-15 12:50:00,37.57,37.6,37.57,37.59,27438.0,27.4153,27.4372,27.4153,27.4299,27438.0
2019-10-15 12:55:00,37.59,37.6,37.58,37.59,35531.0,27.4299,27.4372,27.4226,27.4299,35531.0
2019-10-15 13:00:00,37.59,37.6,37.57,37.58,30646.0,27.4299,27.4372,27.4153,27.4226,30646.0
2019-10-15 13:05:00,37.58,37.59,37.56,37.58,23805.0,27.4226,27.4299,27.408,27.4226,23805.0
2019-10-15 13:10:00,37.59,37.59,37.55,37.56,23948.0,27.4299,27.4299,27.4007,27.408,23948.0
2019-10-15 13:15:00,37.56,37.59,37.55,37.56,69124.0,27.408,27.4299,27.4007,27.408,69124.0
2019-10-15 13:20:00,37.57,37.59,37.56,37.57,37316.0,27.4153,27.4299,27.408,27.4153,37316.0
2019-10-15 13:25:00,37.56,37.58,37.56,37.58,23224.0,27.408,27.4226,27.408,27.4226,23224.0
2019-10-15 13:30:00,37.57,37.58,37.56,37.57,32237.0,27.4153,27.4226,27.408,27.4153,32237.0
2019-10-15 13:35:00,37.57,37.57,37.55,37.56,23567.0,27.4153,27.4153,27.4007,27.408,23567.0
2019-10-15 13:40:00,37.56,37.57,37.55,37.55,31297.0,27.408,27.4153,27.4007,27.4007,31297.0
2019-10-15 13:45:00,37.55,37.57,37.55,37.55,26004.0,27.4007,27.4153,27.4007,27.4007,26004.0
2019-10-15 13:50:00,37.55,37.6,37.55,37.59,32540.0,27.4007,27.4372,27.4007,27.4299,32540.0
2019-10-15 13:55:00,37.59,37.6,37.55,37.55,35941.0,27.4299,27.4372,27.4007,27.4007,35941.0
2019-10-15 14:00:00,37.55,37.56,37.51,37.52,40263.0,27.4007,27.408,27.3715,27.3788,40263.0
2019-10-15 14:05:00,37.51,37.55,37.51,37.55,80515.0,27.3715,27.4007,27.3715,27.4007,80515.0
2019-10-15 14:10:00,37.55,37.57,37.53,37.55,40344.0,27.4007,27.4153,27.3861,27.4007,40344.0
2019-10-15 14:15:00,37.55,37.57,37.54,37.55,24997.0,27.4007,27.4153,27.3934,27.4007,24997.0
2019-10-15 14:20:00,37.55,37.57,37.54,37.54,31037.0,27.4007,27.4153,27.3934,27.3934,31037.0
2019-10-15 14:25:00,37.54,37.55,37.5,37.51,30130.0,27.3934,27.4007,27.3642,27.3715,30130.0
2019-10-15 14:30:00,37.5,37.53,37.5,37.51,30454.0,27.3642,27.3861,27.3642,27.3715,30454.0
2019-10-15 14:35:00,37.51,37.52,37.49,37.5,34332.0,27.3715,27.3788,27.3569,27.3642,34332.0
2019-10-15 14:40:00,37.5,37.52,37.49,37.5,20484.0,27.3642,27.3788,27.3569,27.3642,20484.0
2019-10-15 14:45:00,37.51,37.51,37.49,37.5,30454.0,27.3715,27.3715,27.3569,27.3642,30454.0
2019-10-15 14:50:00,37.5,37.5,37.48,37.48,52234.0,27.3642,27.3642,27.3496,27.3496,52234.0
2019-10-15 14:55:00,37.48,37.49,37.44,37.44,72449.0,27.3496,27.3569,27.3204,27.3204,72449.0
2019-10-15 15:00:00,37.44,37.46,37.42,37.43,100087.0,27.3204,27.335,27.3058,27.3131,100087.0
2019-10-15 15:05:00,37.43,37.45,37.42,37.45,31411.0,27.3131,27.3277,27.3058,27.3277,31411.0
2019-10-15 15:10:00,37.45,37.45,37.42,37.44,34591.0,27.3277,27.3277,27.3058,27.3204,34591.0
2019-10-15 15:15:00,37.44,37.46,37.43,37.43,38981.0,27.3204,27.335,27.3131,27.3131,38981.0
2019-10-15 15:20:00,37.44,37.44,37.42,37.44,38800.0,27.3204,27.3204,27.3058,27.3204,38800.0
2019-10-15 15:25:00,37.44,37.47,37.43,37.46,46637.0,27.3204,27.3423,27.3131,27.335,46637.0
2019-10-15 15:30:00,37.47,37.47,37.43,37.46,30317.0,27.3423,27.3423,27.3131,27.335,30317.0
2019-10-15 15:35:00,37.45,37.48,37.45,37.46,42203.0,27.3277,27.3496,27.3277,27.335,42203.0
2019-10-15 15:40:00,37.46,37.46,37.42,37.43,57139.0,27.335,27.335,27.3058,27.3131,57139.0
2019-10-15 15:45:00,37.44,37.44,37.4,37.4,60816.0,27.3204,27.3204,27.2912,27.2912,60816.0
2019-10-15 15:50:00,37.41,37.44,37.4,37.43,99664.0,27.2985,27.3204,27.2912,27.3131,99664.0
2019-10-15 15:55:00,37.43,37.43,37.36,37.37,249285.0,27.3131,27.3131,27.262,27.2693,249285.0
2019-10-16 09:30:00,37.47,37.59,37.46,37.59,168312.0,27.3423,27.4299,27.335,27.4299,168312.0
2019-10-16 09:35:00,37.59,37.62,37.55,37.6,93026.0,27.4299,27.4518,27.4007,27.4372,93026.0
2019-10-16 09:40:00,37.59,37.62,37.54,37.56,100419.0,27.4299,27.4518,27.3934,27.408,100419.0
2019-10-16 09:45:00,37.57,37.57,37.5,37.51,68405.0,27.4153,27.4153,27.3642,27.3715,68405.0
2019-10-16 09:50:00,37.51,37.56,37.5,37.56,39627.0,27.3715,27.408,27.3642,27.408,39627.0
2019-10-16 09:55:00,37.57,37.58,37.53,37.55,40547.0,27.4153,27.4226,27.3861,27.4007,40547.0
2019-10-16 10:00:00,37.54,37.55,37.5,37.5,79919.0,27.3934,27.4007,27.3642,27.3642,79919.0
2019-10-16 10:05:00,37.5,37.51,37.46,37.51,84520.0,27.3642,27.3715,27.335,27.3715,84520.0
2019-10-16 10:10:00,37.51,37.52,37.42,37.42,56042.0,27.3715,27.3788,27.3058,27.3058,56042.0
2019-10-16 10:15:00,37.42,37.43,37.38,37.4,73698.0,27.3058,27.3131,27.2766,27.2912,73698.0
2019-10-16 10:20:00,37.4,37.41,37.37,37.38,50065.0,27.2912,27.2985,27.2693,27.2766,50065.0
2019-10-16 10:25:00,37.38,37.43,37.37,37.41,40749.0,27.2766,27.3131,27.2693,27.2985,40749.0
2019-10-16 10:30:00,37.42,37.44,37.41,37.42,45487.0,27.3058,27.3204,27.2985,27.3058,45487.0
2019-10-16 10:35:00,37.42,37.47,37.42,37.46,70414.0,27.3058,27.3423,27.3058,27.335,70414.0
2019-10-16 10:40:00,37.46,37.48,37.44,37.47,53525.0,27.335,27.3496,27.3204,27.3423,53525.0
2019-10-16 10:45:00,37.47,37.5,37.42,37.45,136683.0,27.3423,27.3642,27.3058,27.3277,136683.0
2019-10-16 10:50:00,37.45,37.49,37.45,37.46,31252.0,27.3277,27.3569,27.3277,27.335,31252.0
2019-10-16 10:55:00,37.47,37.48,37.43,37.43,38027.0,27.3423,27.3496,27.3131,27.3131,38027.0
2019-10-16 11:00:00,37.42,37.45,37.4,37.41,72090.0,27.3058,27.3277,27.2912,27.2985,72090.0
2019-10-16 11:05:00,37.42,37.48,37.41,37.47,71198.0,27.3058,27.3496,27.2985,27.3423,71198.0
2019-10-16 11:10:00,37.47,37.5,37.46,37.48,35929.0,27.3423,27.3642,27.335,27.3496,35929.0
2019-10-16 11:15:00,37.48,37.54,37.48,37.52,55168.0,27.3496,27.3934,27.3496,27.3788,55168.0
2019-10-16 11:20:00,37.52,37.56,37.51,37.54,33924.0,27.3788,27.408,27.3715,27.3934,33924.0
2019-10-16 11:25:00,37.54,37.57,37.53,37.55,119880.0,27.3934,27.4153,27.3861,27.4007,119880.0
2019-10-16 11:30:00,37.54,37.55,37.48,37.48,39874.0,27.3934,27.4007,27.3496,27.3496,39874.0
2019-10-16 11:35:00,37.48,37.52,37.48,37.49,32475.0,27.3496,27.3788,27.3496,27.3569,32475.0
2019-10-16 11:40:00,37.5,37.51,37.48,37.5,26926.0,27.3642,27.3715,27.3496,27.3642,26926.0
2019-10-16 11:45:00,37.5,37.51,37.48,37.51,35883.0,27.3642,27.3715,27.3496,27.3715,35883.0
2019-10-16 11:50:00,37.5,37.5,37.47,37.48,40955.0,27.3642,27.3642,27.3423,27.3496,40955.0
2019-10-16 11:55:00,37.47,37.49,37.46,37.46,27479.0,27.3423,27.3569,27.335,27.335,27479.0
2019-10-16 12:00:00,37.47,37.49,37.46,37.47,22287.0,27.3423,27.3569,27.335,27.3423,22287.0
2019-10-16 12:05:00,37.47,37.49,37.47,37.49,21787.0,27.3423,27.3569,27.3423,27.3569,21787.0
2019-10-16 12:10:00,37.48,37.51,37.48,37.48,29226.0,27.3496,27.3715,27.3496,27.3496,29226.0
2019-10-16 12:15:00,37.49,37.49,37.47,37.48,27464.0,27.3569,27.3569,27.3423,27.3496,27464.0
2019-10-16 12:20:00,37.48,37.5,37.47,37.48,16100.0,27.3496,27.3642,27.3423,27.3496,16100.0
2019-10-16 12:25:00,37.47,37.48,37.46,37.47,16655.0,27.3423,27.3496,27.335,27.3423,16655.0
2019-10-16 12:30:00,37.47,37.48,37.46,37.47,26868.0,27.3423,27.3496,27.335,27.3423,26868.0
2019-10-16 12:35:00,37.47,37.47,37.46,37.46,12073.0,27.3423,27.3423,27.335,27.335,12073.0
2019-10-16 12:40:00,37.46,37.46,37.43,37.43,16709.0,27.335,27.335,27.3131,27.3131,16709.0
2019-10-16 12:45:00,37.44,37.44,37.41,37.42,19291.0,27.3204,27.3204,27.2985,27.3058,19291.0
2019-10-16 12:50:00,37.41,37.42,37.38,37.38,73927.0,27.2985,27.3058,27.2766,27.2766,73927.0
2019-10-16 12:55:00,37.39,37.41,37.38,37.4,36134.0,27.2839,27.2985,27.2766,27.2912,36134.0
2019-10-16 13:00:00,37.4,37.4,37.38,37.39,24390.0,27.2912,27.2912,27.2766,27.2839,24390.0
2019-10-16 13:05:00,37.38,37.39,37.36,37.37,39105.0,27.2766,27.2839,27.262,27.2693,39105.0
2019-10-16 13:10:00,37.37,37.37,37.36,37.37,13640.0,27.2693,27.2693,27.262,27.2693,13640.0
2019-10-16 13:15:00,37.36,37.37,37.34,37.34,61199.0,27.262,27.2693,27.2475,27.2475,61199.0
2019-10-16 13:20:00,37.34,37.35,37.33,37.33,37981.0,27.2475,27.2547,27.2402,27.2402,37981.0
2019-10-16 13:25:00,37.34,37.36,37.33,37.35,45548.0,27.2475,27.262,27.2402,27.2547,45548.0
2019-10-16 13:30:00,37.34,37.35,37.32,37.35,43180.0,27.2475,27.2547,27.2329,27.2547,43180.0
2019-10-16 13:35:00,37.35,37.37,37.34,37.37,25670.0,27.2547,27.2693,27.2475,27.2693,25670.0
2019-10-16 13:40:00,37.37,37.4,37.35,37.38,37862.0,27.2693,27.2912,27.2547,27.2766,37862.0
2019-10-16 13:45:00,37.38,37.39,37.36,37.37,15777.0,27.2766,27.2839,27.262,27.2693,15777.0
2019-10-16 13:50:00,37.37,37.38,37.35,37.36,15119.0,27.2693,27.2766,27.2547,27.262,15119.0
2019-10-16 13:55:00,37.36,37.37,37.35,37.37,18100.0,27.262,27.2693,27.2547,27.2693,18100.0
2019-10-16 14:00:00,37.37,37.37,37.35,37.36,29911.0,27.2693,27.2693,27.2547,27.262,29911.0
2019-10-16 14:05:00,37.35,37.36,37.34,37.36,22676.0,27.2547,27.262,27.2475,27.262,22676.0
2019-10-16 14:10:00,37.35,37.37,37.35,37.36,30203.0,27.2547,27.2693,27.2547,27.262,30203.0
2019-10-16 14:15:00,37.35,37.36,37.33,37.33,20858.0,27.2547,27.262,27.2402,27.2402,20858.0
2019-10-16 14:20:00,37.33,37.35,37.33,37.33,33296.0,27.2402,27.2547,27.2402,27.2402,33296.0
2019-10-16 14:25:00,37.33,37.33,37.31,37.32,39876.0,27.2402,27.2402,27.2256,27.2329,39876.0
2019-10-16 14:30:00,37.32,37.34,37.31,37.34,13037.0,27.2329,27.2475,27.2256,27.2475,13037.0
2019-10-16 14:35:00,37.34,37.36,37.33,37.36,22877.0,27.2475,27.262,27.2402,27.262,22877.0
2019-10-16 14:40:00,37.36,37.36,37.34,37.34,24788.0,27.262,27.262,27.2475,27.2475,24788.0
2019-10-16 14:45:00,37.35,37.35,37.34,37.34,15388.0,27.2547,27.2547,27.2475,27.2475,15388.0
2019-10-16 14:50:00,37.34,37.35,37.34,37.34,22931.0,27.2475,27.2547,27.2475,27.2475,22931.0
2019-10-16 14:55:00,37.34,37.35,37.31,37.32,56452.0,27.2475,27.2547,27.2256,27.2329,56452.0
2019-10-16 15:00:00,37.32,37.32,37.3,37.31,28272.0,27.2329,27.2329,27.2183,27.2256,28272.0
2019-10-16 15:05:00,37.3,37.31,37.28,37.29,73511.0,27.2183,27.2256,27.2037,27.211,73511.0
2019-10-16 15:10:00,37.29,37.29,37.27,37.27,28545.0,27.211,27.211,27.1964,27.1964,28545.0
2019-10-16 15:15:00,37.27,37.28,37.26,37.27,73868.0,27.1964,27.2037,27.1891,27.1964,73868.0
2019-10-16 15:20:00,37.26,37.27,37.24,37.27,52393.0,27.1891,27.1964,27.1745,27.1964,52393.0
2019-10-16 15:25:00,37.27,37.27,37.25,37.26,36797.0,27.1964,27.1964,27.1818,27.1891,36797.0
2019-10-16 15:30:00,37.25,37.26,37.24,37.25,135042.0,27.1818,27.1891,27.1745,27.1818,135042.0
2019-10-16 15:35:00,37.24,37.25,37.23,37.23,83369.0,27.1745,27.1818,27.1672,27.1672,83369.0
2019-10-16 15:40:00,37.23,37.24,37.19,37.2,211520.0,27.1672,27.1745,27.138,27.1453,211520.0
2019-10-16 15:45:00,37.2,37.2,37.18,37.19,119355.0,27.1453,27.1453,27.1307,27.138,119355.0
2019-10-16 15:50:00,37.18,37.22,37.18,37.2,204771.0,27.1307,27.1599,27.1307,27.1453,204771.0
2019-10-16 15:55:00,37.21,37.22,37.18,37.2,250604.0,27.1526,27.1599,27.1307,27.1453,250604.0
2019-10-17 09:30:00,37.71,37.72,37.62,37.64,262975.0,27.5174,27.5247,27.4518,27.4664,262975.0
2019-10-17 09:35:00,37.64,37.7,37.61,37.67,88249.0,27.4664,27.5101,27.4445,27.4883,88249.0
2019-10-17 09:40:00,37.67,37.69,37.64,37.69,124536.0,27.4883,27.5029,27.4664,27.5029,124536.0
2019-10-17 09:45:00,37.68,37.72,37.67,37.72,89121.0,27.4956,27.5247,27.4883,27.5247,89121.0
2019-10-17 09:50:00,37.72,37.75,37.69,37.72,216121.0,27.5247,27.5466,27.5029,27.5247,216121.0
2019-10-17 09:55:00,37.72,37.76,37.7,37.75,87978.0,27.5247,27.5539,27.5101,27.5466,87978.0
2019-10-17 10:00:00,37.76,37.78,37.7,37.71,102631.0,27.5539,27.5685,27.5101,27.5174,102631.0
2019-10-17 10:05:00,37.71,37.76,37.71,37.73,63085.0,27.5174,27.5539,27.5174,27.532,63085.0
2019-10-17 10:10:00,37.74,37.75,37.71,37.73,55605.0,27.5393,27.5466,27.5174,27.532,55605.0
2019-10-17 10:15:00,37.74,37.81,37.74,37.8,95907.0,27.5393,27.5904,27.5393,27.5831,95907.0
2019-10-17 10:20:00,37.8,37.83,37.79,37.8,71638.0,27.5831,27.605,27.5758,27.5831,71638.0
2019-10-17 10:25:00,37.8,37.82,37.79,37.82,59107.0,27.5831,27.5977,27.5758,27.5977,59107.0
2019-10-17 10:30:00,37.83,37.85,37.8,37.81,60070.0,27.605,27.6196,27.5831,27.5904,60070.0
2019-10-17 10:35:00,37.81,37.85,37.78,37.84,42582.0,27.5904,27.6196,27.5685,27.6123,42582.0
2019-10-17 10:40:00,37.84,37.88,37.83,37.86,76648.0,27.6123,27.6415,27.605,27.6269,76648.0
2019-10-17 10:45:00,37.86,37.86,37.81,37.82,45972.0,27.6269,27.6269,27.5904,27.5977,45972.0
2019-10-17 10:50:00,37.82,37.84,37.81,37.82,41575.0,27.5977,27.6123,27.5904,27.5977,41575.0
2019-10-17 10:55:00,37.82,37.84,37.8,37.81,54391.0,27.5977,27.6123,27.5831,27.5904,54391.0
2019-10-17 11:00:00,37.8,37.8,37.73,37.75,85800.0,27.5831,27.5831,27.532,27.5466,85800.0
2019-10-17 11:05:00,37.75,37.79,37.74,37.78,65477.0,27.5466,27.5758,27.5393,27.5685,65477.0
2019-10-17 11:10:00,37.78,37.81,37.77,37.79,35895.0,27.5685,27.5904,27.5612,27.5758,35895.0
2019-10-17 11:15:00,37.79,37.79,37.73,37.77,35288.0,27.5758,27.5758,27.532,27.5612,35288.0
2019-10-17 11:20:00,37.76,37.77,37.73,37.73,57418.0,27.5539,27.5612,27.532,27.532,57418.0
2019-10-17 11:25:00,37.74,37.75,37.72,37.75,47785.0,27.5393,27.5466,27.5247,27.5466,47785.0
2019-10-17 11:30:00,37.74,37.75,37.62,37.68,120015.0,27.5393,27.5466,27.4518,27.4956,120015.0
2019-10-17 11:35:00,37.68,37.68,37.62,37.64,36660.0,27.4956,27.4956,27.4518,27.4664,36660.0
2019-10-17 11:40:00,37.63,37.64,37.6,37.61,22617.0,27.4591,27.4664,27.4372,27.4445,22617.0
2019-10-17 11:45:00,37.61,37.62,37.58,37.6,61909.0,27.4445,27.4518,27.4226,27.4372,61909.0
2019-10-17 11:50:00,37.59,37.61,37.56,37.58,25788.0,27.4299,27.4445,27.408,27.4226,25788.0
2019-10-17 11:55:00,37.57,37.57,37.54,37.55,36663.0,27.4153,27.4153,27.3934,27.4007,36663.0
2019-10-17 12:00:00,37.55,37.56,37.53,37.53,31432.0,27.4007,27.408,27.3861,27.3861,31432.0
2019-10-17 12:05:00,37.54,37.54,37.52,37.53,34681.0,27.3934,27.3934,27.3788,27.3861,34681.0
2019-10-17 12:10:00,37.54,37.54,37.52,37.53,12828.0,27.3934,27.3934,27.3788,27.3861,12828.0
2019-10-17 12:15:00,37.53,37.55,37.52,37.53,39141.0,27.3861,27.4007,27.3788,27.3861,39141.0
2019-10-17 12:20:00,37.52,37.53,37.52,37.53,22463.0,27.3788,27.3861,27.3788,27.3861,22463.0
2019-10-17 12:25:00,37.53,37.54,37.52,37.53,16484.0,27.3861,27.3934,27.3788,27.3861,16484.0
2019-10-17 12:30:00,37.52,37.55,37.51,37.55,34552.0,27.3788,27.4007,27.3715,27.4007,34552.0
2019-10-17 12:35:00,37.55,37.56,37.54,37.55,25846.0,27.4007,27.408,27.3934,27.4007,25846.0
2019-10-17 12:40:00,37.55,37.56,37.54,37.54,13655.0,27.4007,27.408,27.3934,27.3934,13655.0
2019-10-17 12:45:00,37.55,37.56,37.54,37.55,27907.0,27.4007,27.408,27.3934,27.4007,27907.0
2019-10-17 12:50:00,37.55,37.57,37.54,37.57,31111.0,27.4007,27.4153,27.3934,27.4153,31111.0
2019-10-17 12:55:00,37.56,37.58,37.55,37.55,40756.0,27.408,27.4226,27.4007,27.4007,40756.0
2019-10-17 13:00:00,37.56,37.58,37.55,37.57,7915.0,27.408,27.4226,27.4007,27.4153,7915.0
2019-10-17 13:05:00,37.58,37.59,37.57,37.58,25307.0,27.4226,27.4299,27.4153,27.4226,25307.0
2019-10-17 13:10:00,37.59,37.59,37.57,37.58,25838.0,27.4299,27.4299,27.4153,27.4226,25838.0
2019-10-17 13:15:00,37.59,37.61,37.58,37.61,35987.0,27.4299,27.4445,27.4226,27.4445,35987.0
2019-10-17 13:20:00,37.61,37.63,37.6,37.63,14050.0,27.4445,27.4591,27.4372,27.4591,14050.0
2019-10-17 13:25:00,37.63,37.63,37.61,37.61,8317.0,27.4591,27.4591,27.4445,27.4445,8317.0
2019-10-17 13:30:00,37.62,37.65,37.61,37.65,33732.0,27.4518,27.4737,27.4445,27.4737,33732.0
2019-10-17 13:35:00,37.65,37.65,37.62,37.63,15644.0,27.4737,27.4737,27.4518,27.4591,15644.0
2019-10-17 13:40:00,37.63,37.64,37.61,37.61,48335.0,27.4591,27.4664,27.4445,27.4445,48335.0
2019-10-17 13:45:00,37.62,37.66,37.61,37.66,29890.0,27.4518,27.481,27.4445,27.481,29890.0
2019-10-17 13:50:00,37.65,37.67,37.65,37.65,13763.0,27.4737,27.4883,27.4737,27.4737,13763.0
2019-10-17 13:55:00,37.66,37.67,37.64,37.65,17436.0,27.481,27.4883,27.4664,27.4737,17436.0
2019-10-17 14:00:00,37.65,37.66,37.62,37.62,22503.0,27.4737,27.481,27.4518,27.4518,22503.0
2019-10-17 14:05:00,37.62,37.65,37.61,37.65,37301.0,27.4518,27.4737,27.4445,27.4737,37301.0
2019-10-17 14:10:00,37.64,37.65,37.63,37.65,34302.0,27.4664,27.4737,27.4591,27.4737,34302.0
2019-10-17 14:15:00,37.64,37.65,37.63,37.64,18145.0,27.4664,27.4737,27.4591,27.4664,18145.0
2019-10-17 14:20:00,37.64,37.69,37.64,37.68,50878.0,27.4664,27.5029,27.4664,27.4956,50878.0
2019-10-17 14:25:00,37.67,37.72,37.67,37.71,28175.0,27.4883,27.5247,27.4883,27.5174,28175.0
2019-10-17 14:30:00,37.72,37.72,37.68,37.7,32781.0,27.5247,27.5247,27.4956,27.5101,32781.0
2019-10-17 14:35:00,37.69,37.72,37.69,37.72,21017.0,27.5029,27.5247,27.5029,27.5247,21017.0
2019-10-17 14:40:00,37.71,37.72,37.69,37.7,25628.0,27.5174,27.5247,27.5029,27.5101,25628.0
2019-10-17 14:45:00,37.7,37.71,37.7,37.7,10305.0,27.5101,27.5174,27.5101,27.5101,10305.0
2019-10-17 14:50:00,37.71,37.72,37.7,37.71,34509.0,27.5174,27.5247,27.5101,27.5174,34509.0
2019-10-17 14:55:00,37.71,37.74,37.7,37.73,35818.0,27.5174,27.5393,27.5101,27.532,35818.0
2019-10-17 15:00:00,37.72,37.73,37.7,37.7,24588.0,27.5247,27.532,27.5101,27.5101,24588.0
2019-10-17 15:05:00,37.7,37.72,37.7,37.7,23090.0,27.5101,27.5247,27.5101,27.5101,23090.0
2019-10-17 15:10:00,37.71,37.75,37.7,37.74,32628.0,27.5174,27.5466,27.5101,27.5393,32628.0
2019-10-17 15:15:00,37.73,37.74,37.71,37.71,33611.0,27.532,27.5393,27.5174,27.5174,33611.0
2019-10-17 15:20:00,37.71,37.71,37.69,37.7,54389.0,27.5174,27.5174,27.5029,27.5101,54389.0
2019-10-17 15:25:00,37.7,37.73,37.69,37.7,55965.0,27.5101,27.532,27.5029,27.5101,55965.0
2019-10-17 15:30:00,37.7,37.74,37.7,37.72,44251.0,27.5101,27.5393,27.5101,27.5247,44251.0
2019-10-17 15:35:00,37.72,37.73,37.7,37.73,40768.0,27.5247,27.532,27.5101,27.532,40768.0
2019-10-17 15:40:00,37.72,37.75,37.72,37.75,111241.0,27.5247,27.5466,27.5247,27.5466,111241.0
2019-10-17 15:45:00,37.75,37.76,37.74,37.75,149527.0,27.5466,27.5539,27.5393,27.5466,149527.0
2019-10-17 15:50:00,37.75,37.77,37.74,37.77,236052.0,27.5466,27.5612,27.5393,27.5612,236052.0
2019-10-17 15:55:00,37.76,37.78,37.74,37.75,377737.0,27.5539,27.5685,27.5393,27.5466,377737.0
2019-10-18 09:30:00,37.6,37.68,37.6,37.64,145333.0,27.4372,27.4956,27.4372,27.4664,145333.0
2019-10-18 09:35:00,37.64,37.73,37.62,37.71,95420.0,27.4664,27.532,27.4518,27.5174,95420.0
2019-10-18 09:40:00,37.71,37.71,37.64,37.67,45555.0,27.5174,27.5174,27.4664,27.4883,45555.0
2019-10-18 09:45:00,37.66,37.68,37.63,37.66,24614.0,27.481,27.4956,27.4591,27.481,24614.0
2019-10-18 09:50:00,37.66,37.67,37.62,37.63,56529.0,27.481,27.4883,27.4518,27.4591,56529.0
2019-10-18 09:55:00,37.63,37.66,37.62,37.63,53428.0,27.4591,27.481,27.4518,27.4591,53428.0
2019-10-18 10:00:00,37.63,37.66,37.59,37.61,41982.0,27.4591,27.481,27.4299,27.4445,41982.0
2019-10-18 10:05:00,37.61,37.63,37.6,37.62,20151.0,27.4445,27.4591,27.4372,27.4518,20151.0
2019-10-18 10:10:00,37.63,37.64,37.58,37.59,71645.0,27.4591,27.4664,27.4226,27.4299,71645.0
2019-10-18 10:15:00,37.59,37.59,37.54,37.55,50483.0,27.4299,27.4299,27.3934,27.4007,50483.0
2019-10-18 10:20:00,37.55,37.61,37.54,37.6,56366.0,27.4007,27.4445,27.3934,27.4372,56366.0
2019-10-18 10:25:00,37.6,37.62,37.56,37.58,48538.0,27.4372,27.4518,27.408,27.4226,48538.0
2019-10-18 10:30:00,37.57,37.58,37.53,37.53,44629.0,27.4153,27.4226,27.3861,27.3861,44629.0
2019-10-18 10:35:00,37.52,37.57,37.51,37.55,36243.0,27.3788,27.4153,27.3715,27.4007,36243.0
2019-10-18 10:40:00,37.55,37.56,37.52,37.53,66923.0,27.4007,27.408,27.3788,27.3861,66923.0
2019-10-18 10:45:00,37.52,37.53,37.5,37.53,36205.0,27.3788,27.3861,27.3642,27.3861,36205.0
2019-10-18 10:50:00,37.53,37.55,37.52,37.54,45123.0,27.3861,27.4007,27.3788,27.3934,45123.0
2019-10-18 10:55:00,37.54,37.55,37.53,37.55,42265.0,27.3934,27.4007,27.3861,27.4007,42265.0
2019-10-18 11:00:00,37.55,37.57,37.54,37.55,72376.0,27.4007,27.4153,27.3934,27.4007,72376.0
2019-10-18 11:05:00,37.55,37.55,37.5,37.51,49367.0,27.4007,27.4007,27.3642,27.3715,49367.0
2019-10-18 11:10:00,37.5,37.56,37.48,37.55,97176.0,27.3642,27.408,27.3496,27.4007,97176.0
2019-10-18 11:15:00,37.55,37.61,37.54,37.6,166654.0,27.4007,27.4445,27.3934,27.4372,166654.0
2019-10-18 11:20:00,37.59,37.62,37.56,37.58,58382.0,27.4299,27.4518,27.408,27.4226,58382.0
2019-10-18 11:25:00,37.58,37.6,37.56,37.57,62224.0,27.4226,27.4372,27.408,27.4153,62224.0
2019-10-18 11:30:00,37.58,37.59,37.55,37.55,63180.0,27.4226,27.4299,27.4007,27.4007,63180.0
2019-10-18 11:35:00,37.56,37.56,37.51,37.55,34438.0,27.408,27.408,27.3715,27.4007,34438.0
2019-10-18 11:40:00,37.55,37.56,37.52,37.53,22227.0,27.4007,27.408,27.3788,27.3861,22227.0
2019-10-18 11:45:00,37.53,37.56,37.52,37.55,54496.0,27.3861,27.408,27.3788,27.4007,54496.0
2019-10-18 11:50:00,37.55,37.58,37.55,37.56,83283.0,27.4007,27.4226,27.4007,27.408,83283.0
2019-10-18 11:55:00,37.56,37.57,37.55,37.56,40151.0,27.408,27.4153,27.4007,27.408,40151.0
2019-10-18 12:00:00,37.56,37.57,37.53,37.54,25495.0,27.408,27.4153,27.3861,27.3934,25495.0
2019-10-18 12:05:00,37.54,37.58,37.53,37.55,20475.0,27.3934,27.4226,27.3861,27.4007,20475.0
2019-10-18 12:10:00,37.55,37.56,37.53,37.53,15079.0,27.4007,27.408,27.3861,27.3861,15079.0
2019-10-18 12:15:00,37.54,37.54,37.49,37.49,24418.0,27.3934,27.3934,27.3569,27.3569,24418.0
2019-10-18 12:20:00,37.49,37.51,37.47,37.5,64504.0,27.3569,27.3715,27.3423,27.3642,64504.0
2019-10-18 12:25:00,37.5,37.53,37.49,37.51,26316.0,27.3642,27.3861,27.3569,27.3715,26316.0
2019-10-18 12:30:00,37.5,37.52,37.49,37.51,24867.0,27.3642,27.3788,27.3569,27.3715,24867.0
2019-10-18 12:35:00,37.5,37.51,37.47,37.48,22933.0,27.3642,27.3715,27.3423,27.3496,22933.0
2019-10-18 12:40:00,37.48,37.5,37.47,37.49,29570.0,27.3496,27.3642,27.3423,27.3569,29570.0
2019-10-18 12:45:00,37.49,37.53,37.48,37.52,39122.0,27.3569,27.3861,27.3496,27.3788,39122.0
2019-10-18 12:50:00,37.53,37.53,37.51,37.53,29274.0,27.3861,27.3861,27.3715,27.3861,29274.0
2019-10-18 12:55:00,37.53,37.53,37.51,37.52,23281.0,27.3861,27.3861,27.3715,27.3788,23281.0
2019-10-18 13:00:00,37.52,37.55,37.52,37.52,16802.0,27.3788,27.4007,27.3788,27.3788,16802.0
2019-10-18 13:05:00,37.52,37.55,37.51,37.53,18447.0,27.3788,27.4007,27.3715,27.3861,18447.0
2019-10-18 13:10:00,37.53,37.54,37.52,37.54,22929.0,27.3861,27.3934,27.3788,27.3934,22929.0
2019-10-18 13:15:00,37.54,37.54,37.52,37.53,24017.0,27.3934,27.3934,27.3788,27.3861,24017.0
2019-10-18 13:20:00,37.53,37.54,37.51,37.52,49252.0,27.3861,27.3934,27.3715,27.3788,49252.0
2019-10-18 13:25:00,37.53,37.54,37.52,37.52,11246.0,27.3861,27.3934,27.3788,27.3788,11246.0
2019-10-18 13:30:00,37.52,37.53,37.52,37.52,10509.0,27.3788,27.3861,27.3788,27.3788,10509.0
2019-10-18 13:35:00,37.53,37.53,37.51,37.52,22983.0,27.3861,27.3861,27.3715,27.3788,22983.0
2019-10-18 13:40:00,37.52,37.54,37.52,37.54,29406.0,27.3788,27.3934,27.3788,27.3934,29406.0
2019-10-18 13:45:00,37.54,37.56,37.53,37.55,39834.0,27.3934,27.408,27.3861,27.4007,39834.0
2019-10-18 13:50:00,37.55,37.55,37.53,37.53,35336.0,27.4007,27.4007,27.3861,27.3861,35336.0
2019-10-18 13:55:00,37.54,37.55,37.53,37.55,39015.0,27.3934,27.4007,27.3861,27.4007,39015.0
2019-10-18 14:00:00,37.54,37.55,37.52,37.52,61471.0,27.3934,27.4007,27.3788,27.3788,61471.0
2019-10-18 14:05:00,37.53,37.57,37.53,37.57,65603.0,27.3861,27.4153,27.3861,27.4153,65603.0
2019-10-18 14:10:00,37.57,37.58,37.56,37.58,67116.0,27.4153,27.4226,27.408,27.4226,67116.0
2019-10-18 14:15:00,37.58,37.58,37.56,37.58,31049.0,27.4226,27.4226,27.408,27.4226,31049.0
2019-10-18 14:20:00,37.58,37.59,37.56,37.57,43520.0,27.4226,27.4299,27.408,27.4153,43520.0
2019-10-18 14:25:00,37.56,37.6,37.56,37.59,24990.0,27.408,27.4372,27.408,27.4299,24990.0
2019-10-18 14:30:00,37.59,37.6,37.58,37.59,40747.0,27.4299,27.4372,27.4226,27.4299,40747.0
2019-10-18 14:35:00,37.59,37.6,37.57,37.58,28939.0,27.4299,27.4372,27.4153,27.4226,28939.0
2019-10-18 14:40:00,37.57,37.58,37.55,37.56,22564.0,27.4153,27.4226,27.4007,27.408,22564.0
2019-10-18 14:45:00,37.56,37.57,37.55,37.56,20672.0,27.408,27.4153,27.4007,27.408,20672.0
2019-10-18 14:50:00,37.55,37.57,37.55,37.55,13920.0,27.4007,27.4153,27.4007,27.4007,13920.0
2019-10-18 14:55:00,37.55,37.58,37.54,37.58,31526.0,27.4007,27.4226,27.3934,27.4226,31526.0
2019-10-18 15:00:00,37.58,37.58,37.56,37.57,20703.0,27.4226,27.4226,27.408,27.4153,20703.0
2019-10-18 15:05:00,37.57,37.58,37.56,37.57,15346.0,27.4153,27.4226,27.408,27.4153,15346.0
2019-10-18 15:10:00,37.56,37.57,37.55,37.55,38472.0,27.408,27.4153,27.4007,27.4007,38472.0
2019-10-18 15:15:00,37.55,37.58,37.55,37.57,28303.0,27.4007,27.4226,27.4007,27.4153,28303.0
2019-10-18 15:20:00,37.58,37.59,37.56,37.56,45739.0,27.4226,27.4299,27.408,27.408,45739.0
2019-10-18 15:25:00,37.57,37.58,37.55,37.56,24144.0,27.4153,27.4226,27.4007,27.408,24144.0
2019-10-18 15:30:00,37.55,37.56,37.53,37.53,16051.0,27.4007,27.408,27.3861,27.3861,16051.0
2019-10-18 15:35:00,37.54,37.55,37.53,37.55,29630.0,27.3934,27.4007,27.3861,27.4007,29630.0
2019-10-18 15:40:00,37.54,37.55,37.52,37.52,44243.0,27.3934,27.4007,27.3788,27.3788,44243.0
2019-10-18 15:45:00,37.53,37.53,37.51,37.52,74089.0,27.3861,27.3861,27.3715,27.3788,74089.0
2019-10-18 15:50:00,37.52,37.54,37.5,37.51,114746.0,27.3788,27.3934,27.3642,27.3715,114746.0
2019-10-18 15:55:00,37.5,37.51,37.48,37.5,188610.0,27.3642,27.3715,27.3496,27.3642,188610.0
2019-10-21 09:30:00,38.08,38.1,38.04,38.07,369978.0,27.7874,27.802,27.7582,27.7801,369978.0
2019-10-21 09:35:00,38.07,38.12,38.06,38.09,219770.0,27.7801,27.8166,27.7728,27.7947,219770.0
2019-10-21 09:40:00,38.09,38.14,38.08,38.13,114016.0,27.7947,27.8312,27.7874,27.8239,114016.0
2019-10-21 09:45:00,38.13,38.18,38.13,38.13,134782.0,27.8239,27.8604,27.8239,27.8239,134782.0
2019-10-21 09:50:00,38.13,38.2,38.12,38.2,103141.0,27.8239,27.875,27.8166,27.875,103141.0
2019-10-21 09:55:00,38.2,38.21,38.16,38.2,118904.0,27.875,27.8823,27.8458,27.875,118904.0
2019-10-21 10:00:00,38.21,38.24,38.2,38.22,119915.0,27.8823,27.9042,27.875,27.8896,119915.0
2019-10-21 10:05:00,38.22,38.25,38.19,38.22,114672.0,27.8896,27.9115,27.8677,27.8896,114672.0
2019-10-21 10:10:00,38.22,38.24,38.21,38.23,77192.0,27.8896,27.9042,27.8823,27.8969,77192.0
2019-10-21 10:15:00,38.23,38.24,38.2,38.21,61388.0,27.8969,27.9042,27.875,27.8823,61388.0
2019-10-21 10:20:00,38.2,38.22,38.18,38.19,100039.0,27.875,27.8896,27.8604,27.8677,100039.0
2019-10-21 10:25:00,38.19,38.22,38.18,38.2,78153.0,27.8677,27.8896,27.8604,27.875,78153.0
2019-10-21 10:30:00,38.2,38.21,38.16,38.17,134157.0,27.875,27.8823,27.8458,27.8531,134157.0
2019-10-21 10:35:00,38.16,38.19,38.14,38.17,126257.0,27.8458,27.8677,27.8312,27.8531,126257.0
2019-10-21 10:40:00,38.17,38.22,38.16,38.2,85509.0,27.8531,27.8896,27.8458,27.875,85509.0
2019-10-21 10:45:00,38.2,38.23,38.18,38.19,212425.0,27.875,27.8969,27.8604,27.8677,212425.0
2019-10-21 10:50:00,38.19,38.23,38.17,38.22,46596.0,27.8677,27.8969,27.8531,27.8896,46596.0
2019-10-21 10:55:00,38.22,38.28,38.22,38.28,110999.0,27.8896,27.9334,27.8896,27.9334,110999.0
2019-10-21 11:00:00,38.28,38.3,38.25,38.28,122544.0,27.9334,27.948,27.9115,27.9334,122544.0
2019-10-21 11:05:00,38.28,38.29,38.24,38.25,50941.0,27.9334,27.9407,27.9042,27.9115,50941.0
2019-10-21 11:10:00,38.25,38.26,38.23,38.24,38970.0,27.9115,27.9188,27.8969,27.9042,38970.0
2019-10-21 11:15:00,38.23,38.25,38.22,38.22,61815.0,27.8969,27.9115,27.8896,27.8896,61815.0
2019-10-21 11:20:00,38.22,38.23,38.2,38.21,105765.0,27.8896,27.8969,27.875,27.8823,105765.0
2019-10-21 11:25:00,38.21,38.25,38.19,38.22,87981.0,27.8823,27.9115,27.8677,27.8896,87981.0
2019-10-21 11:30:00,38.22,38.22,38.17,38.18,137276.0,27.8896,27.8896,27.8531,27.8604,137276.0
2019-10-21 11:35:00,38.17,38.18,38.15,38.17,41776.0,27.8531,27.8604,27.8385,27.8531,41776.0
2019-10-21 11:40:00,38.18,38.2,38.17,38.19,27233.0,27.8604,27.875,27.8531,27.8677,27233.0
2019-10-21 11:45:00,38.18,38.18,38.16,38.17,22293.0,27.8604,27.8604,27.8458,27.8531,22293.0
2019-10-21 11:50:00,38.17,38.18,38.15,38.18,34986.0,27.8531,27.8604,27.8385,27.8604,34986.0
2019-10-21 11:55:00,38.18,38.19,38.15,38.16,27326.0,27.8604,27.8677,27.8385,27.8458,27326.0
2019-10-21 12:00:00,38.16,38.16,38.12,38.12,30207.0,27.8458,27.8458,27.8166,27.8166,30207.0
2019-10-21 12:05:00,38.12,38.17,38.12,38.16,23543.0,27.8166,27.8531,27.8166,27.8458,23543.0
2019-10-21 12:10:00,38.17,38.21,38.16,38.2,20106.0,27.8531,27.8823,27.8458,27.875,20106.0
2019-10-21 12:15:00,38.2,38.24,38.2,38.23,35049.0,27.875,27.9042,27.875,27.8969,35049.0
2019-10-21 12:20:00,38.23,38.26,38.22,38.26,16458.0,27.8969,27.9188,27.8896,27.9188,16458.0
2019-10-21 12:25:00,38.25,38.27,38.25,38.27,38984.0,27.9115,27.9261,27.9115,27.9261,38984.0
2019-10-21 12:30:00,38.27,38.28,38.25,38.27,64236.0,27.9261,27.9334,27.9115,27.9261,64236.0
2019-10-21 12:35:00,38.27,38.29,38.26,38.28,40617.0,27.9261,27.9407,27.9188,27.9334,40617.0
2019-10-21 12:40:00,38.28,38.29,38.27,38.28,13831.0,27.9334,27.9407,27.9261,27.9334,13831.0
2019-10-21 12:45:00,38.29,38.29,38.25,38.26,26482.0,27.9407,27.9407,27.9115,27.9188,26482.0
2019-10-21 12:50:00,38.26,38.28,38.26,38.27,15224.0,27.9188,27.9334,27.9188,27.9261,15224.0
2019-10-21 12:55:00,38.26,38.27,38.25,38.26,48986.0,27.9188,27.9261,27.9115,27.9188,48986.0
2019-10-21 13:00:00,38.26,38.28,38.26,38.27,28299.0,27.9188,27.9334,27.9188,27.9261,28299.0
2019-10-21 13:05:00,38.27,38.28,38.26,38.27,14791.0,27.9261,27.9334,27.9188,27.9261,14791.0
2019-10-21 13:10:00,38.27,38.27,38.25,38.27,19169.0,27.9261,27.9261,27.9115,27.9261,19169.0
2019-10-21 13:15:00,38.26,38.28,38.26,38.27,20646.0,27.9188,27.9334,27.9188,27.9261,20646.0
2019-10-21 13:20:00,38.27,38.28,38.26,38.27,20086.0,27.9261,27.9334,27.9188,27.9261,20086.0
2019-10-21 13:25:00,38.27,38.27,38.24,38.24,29199.0,27.9261,27.9261,27.9042,27.9042,29199.0
2019-10-21 13:30:00,38.24,38.26,38.24,38.26,44057.0,27.9042,27.9188,27.9042,27.9188,44057.0
2019-10-21 13:35:00,38.26,38.26,38.25,38.26,20247.0,27.9188,27.9188,27.9115,27.9188,20247.0
2019-10-21 13:40:00,38.26,38.27,38.25,38.26,47740.0,27.9188,27.9261,27.9115,27.9188,47740.0
2019-10-21 13:45:00,38.27,38.28,38.26,38.28,15859.0,27.9261,27.9334,27.9188,27.9334,15859.0
2019-10-21 13:50:00,38.27,38.3,38.27,38.29,73581.0,27.9261,27.948,27.9261,27.9407,73581.0
2019-10-21 13:55:00,38.29,38.33,38.28,38.32,96580.0,27.9407,27.9699,27.9334,27.9626,96580.0
2019-10-21 14:00:00,38.31,38.34,38.31,38.34,36998.0,27.9553,27.9772,27.9553,27.9772,36998.0
2019-10-21 14:05:00,38.34,38.36,38.33,38.35,41644.0,27.9772,27.9918,27.9699,27.9845,41644.0
2019-10-21 14:10:00,38.36,38.36,38.34,38.35,59763.0,27.9918,27.9918,27.9772,27.9845,59763.0
2019-10-21 14:15:00,38.35,38.37,38.35,38.37,72821.0,27.9845,27.9991,27.9845,27.9991,72821.0
2019-10-21 14:20:00,38.36,38.37,38.35,38.37,71290.0,27.9918,27.9991,27.9845,27.9991,71290.0
2019-10-21 14:25:00,38.37,38.37,38.36,38.37,36322.0,27.9991,27.9991,27.9918,27.9991,36322.0
2019-10-21 14:30:00,38.36,38.37,38.34,38.34,116652.0,27.9918,27.9991,27.9772,27.9772,116652.0
2019-10-21 14:35:00,38.34,38.36,38.31,38.36,85061.0,27.9772,27.9918,27.9553,27.9918,85061.0
2019-10-21 14:40:00,38.36,38.37,38.35,38.37,51881.0,27.9918,27.9991,27.9845,27.9991,51881.0
2019-10-21 14:45:00,38.37,38.38,38.36,38.37,59475.0,27.9991,28.0064,27.9918,27.9991,59475.0
2019-10-21 14:50:00,38.36,38.37,38.35,38.37,58951.0,27.9918,27.9991,27.9845,27.9991,58951.0
2019-10-21 14:55:00,38.37,38.38,38.36,38.38,36198.0,27.9991,28.0064,27.9918,28.0064,36198.0
2019-10-21 15:00:00,38.38,38.4,38.35,38.37,190389.0,28.0064,28.0209,27.9845,27.9991,190389.0
2019-10-21 15:05:00,38.37,38.37,38.31,38.33,22649.0,27.9991,27.9991,27.9553,27.9699,22649.0
2019-10-21 15:10:00,38.33,38.35,38.31,38.32,34586.0,27.9699,27.9845,27.9553,27.9626,34586.0
2019-10-21 15:15:00,38.32,38.33,38.31,38.32,49046.0,27.9626,27.9699,27.9553,27.9626,49046.0
2019-10-21 15:20:00,38.32,38.33,38.31,38.33,33289.0,27.9626,27.9699,27.9553,27.9699,33289.0
2019-10-21 15:25:00,38.33,38.33,38.31,38.33,35331.0,27.9699,27.9699,27.9553,27.9699,35331.0
2019-10-21 15:30:00,38.33,38.34,38.32,38.33,49497.0,27.9699,27.9772,27.9626,27.9699,49497.0
2019-10-21 15:35:00,38.32,38.32,38.29,38.3,56330.0,27.9626,27.9626,27.9407,27.948,56330.0
2019-10-21 15:40:00,38.3,38.3,38.28,38.28,49084.0,27.948,27.948,27.9334,27.9334,49084.0
2019-10-21 15:45:00,38.28,38.31,38.28,38.29,87509.0,27.9334,27.9553,27.9334,27.9407,87509.0
2019-10-21 15:50:00,38.29,38.32,38.29,38.3,116997.0,27.9407,27.9626,27.9407,27.948,116997.0
2019-10-21 15:55:00,38.3,38.32,38.27,38.27,295054.0,27.948,27.9626,27.9261,27.9261,295054.0
2019-10-22 09:30:00,38.64,38.64,38.57,38.62,255137.0,28.1961,28.1961,28.145,28.1815,255137.0
2019-10-22 09:35:00,38.62,38.63,38.54,38.55,144330.0,28.1815,28.1888,28.1231,28.1304,144330.0
2019-10-22 09:40:00,38.55,38.58,38.53,38.56,94846.0,28.1304,28.1523,28.1158,28.1377,94846.0
2019-10-22 09:45:00,38.57,38.58,38.52,38.54,256264.0,28.145,28.1523,28.1085,28.1231,256264.0
2019-10-22 09:50:00,38.53,38.55,38.5,38.54,135291.0,28.1158,28.1304,28.0939,28.1231,135291.0
2019-10-22 09:55:00,38.54,38.55,38.5,38.52,115851.0,28.1231,28.1304,28.0939,28.1085,115851.0
2019-10-22 10:00:00,38.52,38.55,38.5,38.52,82124.0,28.1085,28.1304,28.0939,28.1085,82124.0
2019-10-22 10:05:00,38.52,38.52,38.48,38.51,167661.0,28.1085,28.1085,28.0793,28.1012,167661.0
2019-10-22 10:10:00,38.52,38.52,38.48,38.49,65548.0,28.1085,28.1085,28.0793,28.0866,65548.0
2019-10-22 10:15:00,38.48,38.5,38.45,38.47,101321.0,28.0793,28.0939,28.0574,28.072,101321.0
2019-10-22 10:20:00,38.46,38.53,38.46,38.52,94957.0,28.0647,28.1158,28.0647,28.1085,94957.0
2019-10-22 10:25:00,38.52,38.56,38.51,38.53,103469.0,28.1085,28.1377,28.1012,28.1158,103469.0
2019-10-22 10:30:00,38.53,38.57,38.52,38.54,89447.0,28.1158,28.145,28.1085,28.1231,89447.0
2019-10-22 10:35:00,38.54,38.58,38.52,38.58,92578.0,28.1231,28.1523,28.1085,28.1523,92578.0
2019-10-22 10:40:00,38.59,38.6,38.57,38.58,54077.0,28.1596,28.1669,28.145,28.1523,54077.0
2019-10-22 10:45:00,38.58,38.63,38.57,38.62,103636.0,28.1523,28.1888,28.145,28.1815,103636.0
2019-10-22 10:50:00,38.62,38.64,38.6,38.61,90120.0,28.1815,28.1961,28.1669,28.1742,90120.0
2019-10-22 10:55:00,38.62,38.78,38.6,38.71,355393.0,28.1815,28.2982,28.1669,28.2472,355393.0
2019-10-22 11:00:00,38.71,38.76,38.69,38.76,135372.0,28.2472,28.2836,28.2326,28.2836,135372.0
2019-10-22 11:05:00,38.76,38.8,38.75,38.79,212269.0,28.2836,28.3128,28.2763,28.3055,212269.0
2019-10-22 11:10:00,38.79,38.85,38.79,38.84,118792.0,28.3055,28.3493,28.3055,28.342,118792.0
2019-10-22 11:15:00,38.84,38.86,38.79,38.8,248465.0,28.342,28.3566,28.3055,28.3128,248465.0
2019-10-22 11:20:00,38.8,38.81,38.79,38.8,136006.0,28.3128,28.3201,28.3055,28.3128,136006.0
2019-10-22 11:25:00,38.8,38.83,38.79,38.81,106696.0,28.3128,28.3347,28.3055,28.3201,106696.0
2019-10-22 11:30:00,38.81,38.82,38.75,38.77,92885.0,28.3201,28.3274,28.2763,28.2909,92885.0
2019-10-22 11:35:00,38.77,38.82,38.76,38.81,33899.0,28.2909,28.3274,28.2836,28.3201,33899.0
2019-10-22 11:40:00,38.82,38.82,38.79,38.8,49237.0,28.3274,28.3274,28.3055,28.3128,49237.0
2019-10-22 11:45:00,38.81,38.84,38.8,38.84,41330.0,28.3201,28.342,28.3128,28.342,41330.0
2019-10-22 11:50:00,38.83,38.86,38.82,38.86,36174.0,28.3347,28.3566,28.3274,28.3566,36174.0
2019-10-22 11:55:00,38.86,38.87,38.84,38.84,53874.0,28.3566,28.3639,28.342,28.342,53874.0
2019-10-22 12:00:00,38.84,38.86,38.84,38.85,37191.0,28.342,28.3566,28.342,28.3493,37191.0
2019-10-22 12:05:00,38.85,38.85,38.84,38.85,34715.0,28.3493,28.3493,28.342,28.3493,34715.0
2019-10-22 12:10:00,38.84,38.86,38.83,38.84,39323.0,28.342,28.3566,28.3347,28.342,39323.0
2019-10-22 12:15:00,38.84,38.84,38.79,38.8,46993.0,28.342,28.342,28.3055,28.3128,46993.0
2019-10-22 12:20:00,38.8,38.82,38.78,38.8,31481.0,28.3128,28.3274,28.2982,28.3128,31481.0
2019-10-22 12:25:00,38.8,38.8,38.77,38.79,68024.0,28.3128,28.3128,28.2909,28.3055,68024.0
2019-10-22 12:30:00,38.8,38.81,38.79,38.79,28542.0,28.3128,28.3201,28.3055,28.3055,28542.0
2019-10-22 12:35:00,38.79,38.8,38.78,38.8,28319.0,28.3055,28.3128,28.2982,28.3128,28319.0
2019-10-22 12:40:00,38.79,38.81,38.78,38.79,32257.0,28.3055,28.3201,28.2982,28.3055,32257.0
2019-10-22 12:45:00,38.79,38.81,38.78,38.78,29440.0,28.3055,28.3201,28.2982,28.2982,29440.0
2019-10-22 12:50:00,38.78,38.8,38.77,38.78,44816.0,28.2982,28.3128,28.2909,28.2982,44816.0
2019-10-22 12:55:00,38.78,38.79,38.75,38.78,31125.0,28.2982,28.3055,28.2763,28.2982,31125.0
2019-10-22 13:00:00,38.78,38.8,38.77,38.78,26040.0,28.2982,28.3128,28.2909,28.2982,26040.0
2019-10-22 13:05:00,38.78,38.79,38.77,38.79,13245.0,28.2982,28.3055,28.2909,28.3055,13245.0
2019-10-22 13:10:00,38.79,38.8,38.77,38.79,25379.0,28.3055,28.3128,28.2909,28.3055,25379.0
2019-10-22 13:15:00,38.79,38.8,38.78,38.79,18337.0,28.3055,28.3128,28.2982,28.3055,18337.0
2019-10-22 13:20:00,38.8,38.81,38.78,38.8,20984.0,28.3128,28.3201,28.2982,28.3128,20984.0
2019-10-22 13:25:00,38.8,38.83,38.8,38.83,19360.0,28.3128,28.3347,28.3128,28.3347,19360.0
2019-10-22 13:30:00,38.82,38.83,38.8,38.82,26155.0,28.3274,28.3347,28.3128,28.3274,26155.0
2019-10-22 13:35:00,38.82,38.84,38.8,38.84,22038.0,28.3274,28.342,28.3128,28.342,22038.0
2019-10-22 13:40:00,38.84,38.86,38.83,38.85,28588.0,28.342,28.3566,28.3347,28.3493,28588.0
2019-10-22 13:45:00,38.84,38.87,38.84,38.85,52129.0,28.342,28.3639,28.342,28.3493,52129.0
2019-10-22 13:50:00,38.86,38.88,38.85,38.87,52476.0,28.3566,28.3712,28.3493,28.3639,52476.0
2019-10-22 13:55:00,38.87,38.88,38.84,38.88,28363.0,28.3639,28.3712,28.342,28.3712,28363.0
2019-10-22 14:00:00,38.88,38.91,38.87,38.88,68141.0,28.3712,28.3931,28.3639,28.3712,68141.0
2019-10-22 14:05:00,38.87,38.9,38.87,38.89,40226.0,28.3639,28.3858,28.3639,28.3785,40226.0
2019-10-22 14:10:00,38.89,38.91,38.89,38.9,85607.0,28.3785,28.3931,28.3785,28.3858,85607.0
2019-10-22 14:15:00,38.9,38.94,38.89,38.94,148170.0,28.3858,28.415,28.3785,28.415,148170.0
2019-10-22 14:20:00,38.94,38.94,38.87,38.87,80843.0,28.415,28.415,28.3639,28.3639,80843.0
2019-10-22 14:25:00,38.87,38.9,38.81,38.83,74558.0,28.3639,28.3858,28.3201,28.3347,74558.0
2019-10-22 14:30:00,38.84,38.85,38.74,38.74,95010.0,28.342,28.3493,28.269,28.269,95010.0
2019-10-22 14:35:00,38.75,38.78,38.72,38.77,46010.0,28.2763,28.2982,28.2545,28.2909,46010.0
2019-10-22 14:40:00,38.78,38.78,38.73,38.73,44459.0,28.2982,28.2982,28.2618,28.2618,44459.0
2019-10-22 14:45:00,38.73,38.73,38.68,38.69,38789.0,28.2618,28.2618,28.2253,28.2326,38789.0
2019-10-22 14:50:00,38.69,38.69,38.62,38.66,64620.0,28.2326,28.2326,28.1815,28.2107,64620.0
2019-10-22 14:55:00,38.65,38.68,38.63,38.63,49372.0,28.2034,28.2253,28.1888,28.1888,49372.0
2019-10-22 15:00:00,38.64,38.64,38.58,38.59,72254.0,28.1961,28.1961,28.1523,28.1596,72254.0
2019-10-22 15:05:00,38.6,38.66,38.58,38.66,40511.0,28.1669,28.2107,28.1523,28.2107,40511.0
2019-10-22 15:10:00,38.65,38.69,38.64,38.67,38342.0,28.2034,28.2326,28.1961,28.218,38342.0
2019-10-22 15:15:00,38.68,38.7,38.65,38.68,51750.0,28.2253,28.2399,28.2034,28.2253,51750.0
2019-10-22 15:20:00,38.67,38.69,38.64,38.69,85458.0,28.218,28.2326,28.1961,28.2326,85458.0
2019-10-22 15:25:00,38.69,38.7,38.66,38.68,53103.0,28.2326,28.2399,28.2107,28.2253,53103.0
2019-10-22 15:30:00,38.68,38.7,38.66,38.68,62632.0,28.2253,28.2399,28.2107,28.2253,62632.0
2019-10-22 15:35:00,38.68,38.7,38.65,38.67,57059.0,28.2253,28.2399,28.2034,28.218,57059.0
2019-10-22 15:40:00,38.66,38.67,38.65,38.66,63756.0,28.2107,28.218,28.2034,28.2107,63756.0
2019-10-22 15:45:00,38.66,38.67,38.63,38.66,112868.0,28.2107,28.218,28.1888,28.2107,112868.0
2019-10-22 15:50:00,38.65,38.65,38.6,38.6,126105.0,28.2034,28.2034,28.1669,28.1669,126105.0
2019-10-22 15:55:00,38.6,38.61,38.51,38.51,369304.0,28.1669,28.1742,28.1012,28.1012,369304.0
2019-10-23 09:30:00,38.88,38.89,38.82,38.86,330406.0,28.3712,28.3785,28.3274,28.3566,330406.0
2019-10-23 09:35:00,38.87,38.92,38.82,38.88,293533.0,28.3639,28.4004,28.3274,28.3712,293533.0
2019-10-23 09:40:00,38.87,38.89,38.85,38.88,190683.0,28.3639,28.3785,28.3493,28.3712,190683.0
2019-10-23 09:45:00,38.87,38.9,38.87,38.88,160832.0,28.3639,28.3858,28.3639,28.3712,160832.0
2019-10-23 09:50:00,38.87,38.9,38.85,38.88,154419.0,28.3639,28.3858,28.3493,28.3712,154419.0
2019-10-23 09:55:00,38.88,38.89,38.84,38.88,130080.0,28.3712,28.3785,28.342,28.3712,130080.0
2019-10-23 10:00:00,38.87,38.9,38.85,38.87,116776.0,28.3639,28.3858,28.3493,28.3639,116776.0
2019-10-23 10:05:00,38.88,38.9,38.87,38.88,72127.0,28.3712,28.3858,28.3639,28.3712,72127.0
2019-10-23 10:10:00,38.88,38.9,38.88,38.88,65323.0,28.3712,28.3858,28.3712,28.3712,65323.0
2019-10-23 10:15:00,38.89,38.89,38.8,38.8,269036.0,28.3785,28.3785,28.3128,28.3128,269036.0
2019-10-23 10:20:00,38.81,38.86,38.8,38.83,111209.0,28.3201,28.3566,28.3128,28.3347,111209.0
2019-10-23 10:25:00,38.83,38.85,38.82,38.84,96888.0,28.3347,28.3493,28.3274,28.342,96888.0
2019-10-23 10:30:00,38.85,39.02,38.84,38.89,495561.0,28.3493,28.4734,28.342,28.3785,495561.0
2019-10-23 10:35:00,38.89,38.94,38.89,38.94,170484.0,28.3785,28.415,28.3785,28.415,170484.0
2019-10-23 10:40:00,38.94,39.02,38.94,38.99,202896.0,28.415,28.4734,28.415,28.4515,202896.0
2019-10-23 10:45:00,38.98,39.02,38.96,39.01,221656.0,28.4442,28.4734,28.4296,28.4661,221656.0
2019-10-23 10:50:00,39.01,39.09,38.99,39.06,108281.0,28.4661,28.5244,28.4515,28.5026,108281.0
2019-10-23 10:55:00,39.07,39.09,39.04,39.06,134380.0,28.5099,28.5244,28.488,28.5026,134380.0
2019-10-23 11:00:00,39.07,39.11,39.06,39.07,129570.0,28.5099,28.539,28.5026,28.5099,129570.0
2019-10-23 11:05:00,39.07,39.08,39.02,39.05,83166.0,28.5099,28.5172,28.4734,28.4953,83166.0
2019-10-23 11:10:00,39.06,39.07,39.04,39.04,66083.0,28.5026,28.5099,28.488,28.488,66083.0
2019-10-23 11:15:00,39.05,39.08,39.03,39.08,75763.0,28.4953,28.5172,28.4807,28.5172,75763.0
2019-10-23 11:20:00,39.08,39.11,39.06,39.07,101653.0,28.5172,28.539,28.5026,28.5099,101653.0
2019-10-23 11:25:00,39.06,39.07,39.02,39.03,105267.0,28.5026,28.5099,28.4734,28.4807,105267.0
2019-10-23 11:30:00,39.03,39.07,38.96,39.07,201107.0,28.4807,28.5099,28.4296,28.5099,201107.0
2019-10-23 11:35:00,39.08,39.1,39.03,39.08,185041.0,28.5172,28.5317,28.4807,28.5172,185041.0
2019-10-23 11:40:00,39.08,39.11,39.07,39.09,68911.0,28.5172,28.539,28.5099,28.5244,68911.0
2019-10-23 11:45:00,39.1,39.11,39.06,39.06,39659.0,28.5317,28.539,28.5026,28.5026,39659.0
2019-10-23 11:50:00,39.06,39.07,39.02,39.04,50770.0,28.5026,28.5099,28.4734,28.488,50770.0
2019-10-23 11:55:00,39.04,39.06,39.0,39.02,57060.0,28.488,28.5026,28.4588,28.4734,57060.0
2019-10-23 12:00:00,39.02,39.06,39.02,39.04,36610.0,28.4734,28.5026,28.4734,28.488,36610.0
2019-10-23 12:05:00,39.04,39.05,39.01,39.05,23781.0,28.488,28.4953,28.4661,28.4953,23781.0
2019-10-23 12:10:00,39.05,39.06,39.03,39.04,38764.0,28.4953,28.5026,28.4807,28.488,38764.0
2019-10-23 12:15:00,39.04,39.06,39.03,39.04,45293.0,28.488,28.5026,28.4807,28.488,45293.0
2019-10-23 12:20:00,39.05,39.05,39.03,39.04,25360.0,28.4953,28.4953,28.4807,28.488,25360.0
2019-10-23 12:25:00,39.04,39.08,39.04,39.05,89311.0,28.488,28.5172,28.488,28.4953,89311.0
2019-10-23 12:30:00,39.05,39.09,39.05,39.08,42391.0,28.4953,28.5244,28.4953,28.5172,42391.0
2019-10-23 12:35:00,39.08,39.1,39.07,39.09,37665.0,28.5172,28.5317,28.5099,28.5244,37665.0
2019-10-23 12:40:00,39.09,39.1,39.06,39.07,26124.0,28.5244,28.5317,28.5026,28.5099,26124.0
2019-10-23 12:45:00,39.06,39.07,39.02,39.02,18742.0,28.5026,28.5099,28.4734,28.4734,18742.0
2019-10-23 12:50:00,39.02,39.04,39.01,39.04,50052.0,28.4734,28.488,28.4661,28.488,50052.0
2019-10-23 12:55:00,39.03,39.04,38.99,39.0,44672.0,28.4807,28.488,28.4515,28.4588,44672.0
2019-10-23 13:00:00,38.99,39.02,38.97,39.02,66818.0,28.4515,28.4734,28.4369,28.4734,66818.0
2019-10-23 13:05:00,39.01,39.03,39.01,39.02,34875.0,28.4661,28.4807,28.4661,28.4734,34875.0
2019-10-23 13:10:00,39.02,39.03,38.99,38.99,41386.0,28.4734,28.4807,28.4515,28.4515,41386.0
2019-10-23 13:15:00,38.99,39.01,38.98,39.0,31554.0,28.4515,28.4661,28.4442,28.4588,31554.0
2019-10-23 13:20:00,39.0,39.01,38.98,38.98,43176.0,28.4588,28.4661,28.4442,28.4442,43176.0
2019-10-23 13:25:00,38.98,39.04,38.98,39.04,75929.0,28.4442,28.488,28.4442,28.488,75929.0
2019-10-23 13:30:00,39.04,39.04,39.02,39.03,36325.0,28.488,28.488,28.4734,28.4807,36325.0
2019-10-23 13:35:00,39.03,39.05,39.03,39.03,60492.0,28.4807,28.4953,28.4807,28.4807,60492.0
2019-10-23 13:40:00,39.03,39.04,38.99,39.02,94282.0,28.4807,28.488,28.4515,28.4734,94282.0
2019-10-23 13:45:00,39.02,39.05,39.01,39.03,47795.0,28.4734,28.4953,28.4661,28.4807,47795.0
2019-10-23 13:50:00,39.04,39.04,39.01,39.01,22508.0,28.488,28.488,28.4661,28.4661,22508.0
2019-10-23 13:55:00,39.01,39.02,39.0,39.02,31989.0,28.4661,28.4734,28.4588,28.4734,31989.0
2019-10-23 14:00:00,39.01,39.03,39.01,39.02,22702.0,28.4661,28.4807,28.4661,28.4734,22702.0
2019-10-23 14:05:00,39.02,39.04,39.02,39.03,26629.0,28.4734,28.488,28.4734,28.4807,26629.0
2019-10-23 14:10:00,39.04,39.05,39.03,39.04,32401.0,28.488,28.4953,28.4807,28.488,32401.0
2019-10-23 14:15:00,39.04,39.06,39.03,39.03,47866.0,28.488,28.5026,28.4807,28.4807,47866.0
2019-10-23 14:20:00,39.03,39.04,39.02,39.04,21077.0,28.4807,28.488,28.4734,28.488,21077.0
2019-10-23 14:25:00,39.04,39.06,39.04,39.05,40717.0,28.488,28.5026,28.488,28.4953,40717.0
2019-10-23 14:30:00,39.05,39.05,39.02,39.04,42030.0,28.4953,28.4953,28.4734,28.488,42030.0
2019-10-23 14:35:00,39.04,39.05,39.01,39.02,30716.0,28.488,28.4953,28.4661,28.4734,30716.0
2019-10-23 14:40:00,39.01,39.05,39.01,39.04,46082.0,28.4661,28.4953,28.4661,28.488,46082.0
2019-10-23 14:45:00,39.04,39.05,39.01,39.04,55757.0,28.488,28.4953,28.4661,28.488,55757.0
2019-10-23 14:50:00,39.04,39.04,39.01,39.03,34494.0,28.488,28.488,28.4661,28.4807,34494.0
2019-10-23 14:55:00,39.02,39.04,39.01,39.04,26595.0,28.4734,28.488,28.4661,28.488,26595.0
2019-10-23 15:00:00,39.03,39.04,39.01,39.03,46352.0,28.4807,28.488,28.4661,28.4807,46352.0
2019-10-23 15:05:00,39.03,39.04,39.02,39.04,33872.0,28.4807,28.488,28.4734,28.488,33872.0
2019-10-23 15:10:00,39.04,39.05,39.01,39.02,61445.0,28.488,28.4953,28.4661,28.4734,61445.0
2019-10-23 15:15:00,39.03,39.04,39.02,39.04,27317.0,28.4807,28.488,28.4734,28.488,27317.0
2019-10-23 15:20:00,39.05,39.06,39.03,39.04,44369.0,28.4953,28.5026,28.4807,28.488,44369.0
2019-10-23 15:25:00,39.04,39.05,39.02,39.04,42400.0,28.488,28.4953,28.4734,28.488,42400.0
2019-10-23 15:30:00,39.04,39.06,39.03,39.05,57090.0,28.488,28.5026,28.4807,28.4953,57090.0
2019-10-23 15:35:00,39.05,39.06,39.04,39.05,63512.0,28.4953,28.5026,28.488,28.4953,63512.0
2019-10-23 15:40:00,39.05,39.07,39.04,39.07,76535.0,28.4953,28.5099,28.488,28.5099,76535.0
2019-10-23 15:45:00,39.07,39.08,39.05,39.08,94954.0,28.5099,28.5172,28.4953,28.5172,94954.0
2019-10-23 15:50:00,39.08,39.09,39.05,39.05,139839.0,28.5172,28.5244,28.4953,28.4953,139839.0
2019-10-23 15:55:00,39.05,39.1,39.05,39.06,345204.0,28.4953,28.5317,28.4953,28.5026,345204.0
2019-10-24 09:30:00,39.6,39.61,39.44,39.44,415124.0,28.8966,28.9039,28.7798,28.7798,415124.0
2019-10-24 09:35:00,39.43,39.48,39.36,39.44,305697.0,28.7725,28.809,28.7215,28.7798,305697.0
2019-10-24 09:40:00,39.44,39.44,39.37,39.42,251552.0,28.7798,28.7798,28.7288,28.7653,251552.0
2019-10-24 09:45:00,39.42,39.43,39.34,39.4,206290.0,28.7653,28.7725,28.7069,28.7507,206290.0
2019-10-24 09:50:00,39.39,39.43,39.37,39.41,331165.0,28.7434,28.7725,28.7288,28.758,331165.0
2019-10-24 09:55:00,39.41,39.41,39.32,39.33,131992.0,28.758,28.758,28.6923,28.6996,131992.0
2019-10-24 10:00:00,39.33,39.35,39.25,39.26,153452.0,28.6996,28.7142,28.6412,28.6485,153452.0
2019-10-24 10:05:00,39.26,39.31,39.26,39.31,114425.0,28.6485,28.685,28.6485,28.685,114425.0
2019-10-24 10:10:00,39.32,39.36,39.3,39.34,108314.0,28.6923,28.7215,28.6777,28.7069,108314.0
2019-10-24 10:15:00,39.33,39.37,39.33,39.34,164876.0,28.6996,28.7288,28.6996,28.7069,164876.0
2019-10-24 10:20:00,39.34,39.36,39.3,39.34,101614.0,28.7069,28.7215,28.6777,28.7069,101614.0
2019-10-24 10:25:00,39.35,39.38,39.34,39.36,154807.0,28.7142,28.7361,28.7069,28.7215,154807.0
2019-10-24 10:30:00,39.35,39.35,39.26,39.29,170002.0,28.7142,28.7142,28.6485,28.6704,170002.0
2019-10-24 10:35:00,39.29,39.31,39.26,39.29,113381.0,28.6704,28.685,28.6485,28.6704,113381.0
2019-10-24 10:40:00,39.29,39.33,39.28,39.32,91026.0,28.6704,28.6996,28.6631,28.6923,91026.0
2019-10-24 10:45:00,39.32,39.32,39.26,39.27,109141.0,28.6923,28.6923,28.6485,28.6558,109141.0
2019-10-24 10:50:00,39.27,39.28,39.25,39.25,104870.0,28.6558,28.6631,28.6412,28.6412,104870.0
2019-10-24 10:55:00,39.25,39.26,39.16,39.16,115586.0,28.6412,28.6485,28.5755,28.5755,115586.0
2019-10-24 11:00:00,39.17,39.19,39.11,39.13,80154.0,28.5828,28.5974,28.539,28.5536,80154.0
2019-10-24 11:05:00,39.12,39.15,39.1,39.12,85708.0,28.5463,28.5682,28.5317,28.5463,85708.0
2019-10-24 11:10:00,39.12,39.15,39.11,39.14,69409.0,28.5463,28.5682,28.539,28.5609,69409.0
2019-10-24 11:15:00,39.14,39.16,39.11,39.16,74874.0,28.5609,28.5755,28.539,28.5755,74874.0
2019-10-24 11:20:00,39.15,39.16,39.11,39.13,114198.0,28.5682,28.5755,28.539,28.5536,114198.0
2019-10-24 11:25:00,39.14,39.19,39.13,39.18,74592.0,28.5609,28.5974,28.5536,28.5901,74592.0
2019-10-24 11:30:00,39.17,39.18,39.14,39.17,60803.0,28.5828,28.5901,28.5609,28.5828,60803.0
2019-10-24 11:35:00,39.17,39.19,39.12,39.13,72487.0,28.5828,28.5974,28.5463,28.5536,72487.0
2019-10-24 11:40:00,39.12,39.13,39.09,39.09,34937.0,28.5463,28.5536,28.5244,28.5244,34937.0
2019-10-24 11:45:00,39.09,39.1,39.03,39.05,98874.0,28.5244,28.5317,28.4807,28.4953,98874.0
2019-10-24 11:50:00,39.06,39.06,39.02,39.02,77981.0,28.5026,28.5026,28.4734,28.4734,77981.0
2019-10-24 11:55:00,39.02,39.03,39.01,39.02,110105.0,28.4734,28.4807,28.4661,28.4734,110105.0
2019-10-24 12:00:00,39.02,39.03,39.01,39.02,23187.0,28.4734,28.4807,28.4661,28.4734,23187.0
2019-10-24 12:05:00,39.01,39.01,38.97,38.98,109190.0,28.4661,28.4661,28.4369,28.4442,109190.0
2019-10-24 12:10:00,38.98,38.99,38.96,38.96,115492.0,28.4442,28.4515,28.4296,28.4296,115492.0
2019-10-24 12:15:00,38.96,38.97,38.94,38.96,110078.0,28.4296,28.4369,28.415,28.4296,110078.0
2019-10-24 12:20:00,38.96,38.99,38.95,38.98,63595.0,28.4296,28.4515,28.4223,28.4442,63595.0
2019-10-24 12:25:00,38.97,39.03,38.97,39.02,30601.0,28.4369,28.4807,28.4369,28.4734,30601.0
2019-10-24 12:30:00,39.02,39.05,39.02,39.02,30770.0,28.4734,28.4953,28.4734,28.4734,30770.0
2019-10-24 12:35:00,39.02,39.04,39.01,39.02,27520.0,28.4734,28.488,28.4661,28.4734,27520.0
2019-10-24 12:40:00,39.03,39.03,39.02,39.02,14554.0,28.4807,28.4807,28.4734,28.4734,14554.0
2019-10-24 12:45:00,39.02,39.04,39.0,39.02,79487.0,28.4734,28.488,28.4588,28.4734,79487.0
2019-10-24 12:50:00,39.02,39.02,39.0,39.01,28164.0,28.4734,28.4734,28.4588,28.4661,28164.0
2019-10-24 12:55:00,39.02,39.03,39.0,39.01,25380.0,28.4734,28.4807,28.4588,28.4661,25380.0
2019-10-24 13:00:00,39.01,39.01,38.99,39.0,51715.0,28.4661,28.4661,28.4515,28.4588,51715.0
2019-10-24 13:05:00,39.0,39.01,38.98,38.98,78611.0,28.4588,28.4661,28.4442,28.4442,78611.0
2019-10-24 13:10:00,38.98,38.98,38.96,38.97,82072.0,28.4442,28.4442,28.4296,28.4369,82072.0
2019-10-24 13:15:00,38.97,39.02,38.95,39.01,80493.0,28.4369,28.4734,28.4223,28.4661,80493.0
2019-10-24 13:20:00,39.01,39.02,38.99,39.02,26959.0,28.4661,28.4734,28.4515,28.4734,26959.0
2019-10-24 13:25:00,39.02,39.05,39.01,39.05,15498.0,28.4734,28.4953,28.4661,28.4953,15498.0
2019-10-24 13:30:00,39.05,39.06,39.03,39.04,44994.0,28.4953,28.5026,28.4807,28.488,44994.0
2019-10-24 13:35:00,39.04,39.05,39.02,39.02,32445.0,28.488,28.4953,28.4734,28.4734,32445.0
2019-10-24 13:40:00,39.02,39.03,39.01,39.01,28722.0,28.4734,28.4807,28.4661,28.4661,28722.0
2019-10-24 13:45:00,39.02,39.04,38.99,39.04,67239.0,28.4734,28.488,28.4515,28.488,67239.0
2019-10-24 13:50:00,39.04,39.04,39.02,39.02,26295.0,28.488,28.488,28.4734,28.4734,26295.0
2019-10-24 13:55:00,39.02,39.05,39.02,39.05,17580.0,28.4734,28.4953,28.4734,28.4953,17580.0
2019-10-24 14:00:00,39.04,39.05,39.02,39.04,24437.0,28.488,28.4953,28.4734,28.488,24437.0
2019-10-24 14:05:00,39.04,39.06,39.03,39.05,37579.0,28.488,28.5026,28.4807,28.4953,37579.0
2019-10-24 14:10:00,39.05,39.07,39.04,39.05,34545.0,28.4953,28.5099,28.488,28.4953,34545.0
2019-10-24 14:15:00,39.05,39.05,39.03,39.03,36910.0,28.4953,28.4953,28.4807,28.4807,36910.0
2019-10-24 14:20:00,39.04,39.04,38.99,39.0,47053.0,28.488,28.488,28.4515,28.4588,47053.0
2019-10-24 14:25:00,39.0,39.03,38.99,39.02,50493.0,28.4588,28.4807,28.4515,28.4734,50493.0
2019-10-24 14:30:00,39.03,39.06,39.02,39.06,40975.0,28.4807,28.5026,28.4734,28.5026,40975.0
2019-10-24 14:35:00,39.06,39.08,39.05,39.05,47305.0,28.5026,28.5172,28.4953,28.4953,47305.0
2019-10-24 14:40:00,39.05,39.09,39.05,39.09,34970.0,28.4953,28.5244,28.4953,28.5244,34970.0
2019-10-24 14:45:00,39.09,39.1,39.07,39.08,41352.0,28.5244,28.5317,28.5099,28.5172,41352.0
2019-10-24 14:50:00,39.07,39.08,39.07,39.08,23989.0,28.5099,28.5172,28.5099,28.5172,23989.0
2019-10-24 14:55:00,39.08,39.1,39.07,39.09,64077.0,28.5172,28.5317,28.5099,28.5244,64077.0
2019-10-24 15:00:00,39.09,39.1,39.07,39.09,66552.0,28.5244,28.5317,28.5099,28.5244,66552.0
2019-10-24 15:05:00,39.09,39.09,39.08,39.08,34074.0,28.5244,28.5244,28.5172,28.5172,34074.0
2019-10-24 15:10:00,39.09,39.11,39.08,39.11,81585.0,28.5244,28.539,28.5172,28.539,81585.0
2019-10-24 15:15:00,39.11,39.12,39.09,39.11,78611.0,28.539,28.5463,28.5244,28.539,78611.0
2019-10-24 15:20:00,39.11,39.12,39.09,39.11,60321.0,28.539,28.5463,28.5244,28.539,60321.0
2019-10-24 15:25:00,39.1,39.12,39.1,39.11,96099.0,28.5317,28.5463,28.5317,28.539,96099.0
2019-10-24 15:30:00,39.11,39.13,39.1,39.11,116207.0,28.539,28.5536,28.5317,28.539,116207.0
2019-10-24 15:35:00,39.11,39.15,39.09,39.15,183855.0,28.539,28.5682,28.5244,28.5682,183855.0
2019-10-24 15:40:00,39.15,39.16,39.13,39.15,99659.0,28.5682,28.5755,28.5536,28.5682,99659.0
2019-10-24 15:45:00,39.15,39.17,39.13,39.15,165832.0,28.5682,28.5828,28.5536,28.5682,165832.0
2019-10-24 15:50:00,39.15,39.22,39.14,39.22,268191.0,28.5682,28.6193,28.5609,28.6193,268191.0
2019-10-24 15:55:00,39.22,39.22,39.18,39.21,324252.0,28.6193,28.6193,28.5901,28.612,324252.0
2019-10-25 09:30:00,39.05,39.14,39.05,39.11,189654.0,28.4953,28.5609,28.4953,28.539,189654.0
2019-10-25 09:35:00,39.1,39.17,39.09,39.1,75164.0,28.5317,28.5828,28.5244,28.5317,75164.0
2019-10-25 09:40:00,39.11,39.14,39.1,39.11,50219.0,28.539,28.5609,28.5317,28.539,50219.0
2019-10-25 09:45:00,39.1,39.11,39.03,39.04,108270.0,28.5317,28.539,28.4807,28.488,108270.0
2019-10-25 09:50:00,39.04,39.09,39.04,39.08,68041.0,28.488,28.5244,28.488,28.5172,68041.0
2019-10-25 09:55:00,39.08,39.09,39.03,39.08,61207.0,28.5172,28.5244,28.4807,28.5172,61207.0
2019-10-25 10:00:00,39.07,39.12,39.06,39.1,66515.0,28.5099,28.5463,28.5026,28.5317,66515.0
2019-10-25 10:05:00,39.11,39.13,39.07,39.08,98105.0,28.539,28.5536,28.5099,28.5172,98105.0
2019-10-25 10:10:00,39.09,39.12,39.07,39.08,56029.0,28.5244,28.5463,28.5099,28.5172,56029.0
2019-10-25 10:15:00,39.08,39.13,39.07,39.08,67818.0,28.5172,28.5536,28.5099,28.5172,67818.0
2019-10-25 10:20:00,39.07,39.14,39.06,39.12,78042.0,28.5099,28.5609,28.5026,28.5463,78042.0
2019-10-25 10:25:00,39.13,39.14,39.07,39.1,55067.0,28.5536,28.5609,28.5099,28.5317,55067.0
2019-10-25 10:30:00,39.1,39.14,39.09,39.12,34873.0,28.5317,28.5609,28.5244,28.5463,34873.0
2019-10-25 10:35:00,39.12,39.19,39.12,39.18,73820.0,28.5463,28.5974,28.5463,28.5901,73820.0
2019-10-25 10:40:00,39.18,39.18,39.15,39.18,37133.0,28.5901,28.5901,28.5682,28.5901,37133.0
2019-10-25 10:45:00,39.17,39.19,39.15,39.16,61793.0,28.5828,28.5974,28.5682,28.5755,61793.0
2019-10-25 10:50:00,39.16,39.18,39.15,39.16,43121.0,28.5755,28.5901,28.5682,28.5755,43121.0
2019-10-25 10:55:00,39.17,39.18,39.16,39.17,46260.0,28.5828,28.5901,28.5755,28.5828,46260.0
2019-10-25 11:00:00,39.18,39.24,39.17,39.24,109741.0,28.5901,28.6339,28.5828,28.6339,109741.0
2019-10-25 11:05:00,39.24,39.27,39.23,39.26,74236.0,28.6339,28.6558,28.6266,28.6485,74236.0
2019-10-25 11:10:00,39.27,39.33,39.27,39.32,109614.0,28.6558,28.6996,28.6558,28.6923,109614.0
2019-10-25 11:15:00,39.31,39.34,39.29,39.31,59571.0,28.685,28.7069,28.6704,28.685,59571.0
2019-10-25 11:20:00,39.31,39.35,39.3,39.35,88674.0,28.685,28.7142,28.6777,28.7142,88674.0
2019-10-25 11:25:00,39.34,39.39,39.34,39.39,93912.0,28.7069,28.7434,28.7069,28.7434,93912.0
2019-10-25 11:30:00,39.4,39.44,39.36,39.4,195879.0,28.7507,28.7798,28.7215,28.7507,195879.0
2019-10-25 11:35:00,39.39,39.39,39.35,39.38,45914.0,28.7434,28.7434,28.7142,28.7361,45914.0
2019-10-25 11:40:00,39.38,39.39,39.36,39.39,48870.0,28.7361,28.7434,28.7215,28.7434,48870.0
2019-10-25 11:45:00,39.38,39.39,39.34,39.34,33596.0,28.7361,28.7434,28.7069,28.7069,33596.0
2019-10-25 11:50:00,39.34,39.36,39.34,39.35,25855.0,28.7069,28.7215,28.7069,28.7142,25855.0
2019-10-25 11:55:00,39.36,39.37,39.34,39.35,115603.0,28.7215,28.7288,28.7069,28.7142,115603.0
2019-10-25 12:00:00,39.35,39.36,39.32,39.33,72169.0,28.7142,28.7215,28.6923,28.6996,72169.0
2019-10-25 12:05:00,39.32,39.32,39.28,39.29,58520.0,28.6923,28.6923,28.6631,28.6704,58520.0
2019-10-25 12:10:00,39.3,39.32,39.3,39.32,24633.0,28.6777,28.6923,28.6777,28.6923,24633.0
2019-10-25 12:15:00,39.32,39.32,39.3,39.31,32969.0,28.6923,28.6923,28.6777,28.685,32969.0
2019-10-25 12:20:00,39.3,39.32,39.28,39.29,29919.0,28.6777,28.6923,28.6631,28.6704,29919.0
2019-10-25 12:25:00,39.29,39.29,39.26,39.28,32196.0,28.6704,28.6704,28.6485,28.6631,32196.0
2019-10-25 12:30:00,39.28,39.28,39.25,39.27,50747.0,28.6631,28.6631,28.6412,28.6558,50747.0
2019-10-25 12:35:00,39.27,39.28,39.26,39.27,23175.0,28.6558,28.6631,28.6485,28.6558,23175.0
2019-10-25 12:40:00,39.27,39.3,39.26,39.29,61838.0,28.6558,28.6777,28.6485,28.6704,61838.0
2019-10-25 12:45:00,39.29,39.31,39.28,39.3,33166.0,28.6704,28.685,28.6631,28.6777,33166.0
2019-10-25 12:50:00,39.3,39.34,39.3,39.33,34279.0,28.6777,28.7069,28.6777,28.6996,34279.0
2019-10-25 12:55:00,39.33,39.33,39.3,39.3,47043.0,28.6996,28.6996,28.6777,28.6777,47043.0
2019-10-25 13:00:00,39.31,39.34,39.3,39.34,21274.0,28.685,28.7069,28.6777,28.7069,21274.0
2019-10-25 13:05:00,39.34,39.35,39.33,39.34,21440.0,28.7069,28.7142,28.6996,28.7069,21440.0
2019-10-25 13:10:00,39.34,39.35,39.31,39.32,27152.0,28.7069,28.7142,28.685,28.6923,27152.0
2019-10-25 13:15:00,39.32,39.33,39.3,39.3,18846.0,28.6923,28.6996,28.6777,28.6777,18846.0
2019-10-25 13:20:00,39.3,39.33,39.3,39.31,23295.0,28.6777,28.6996,28.6777,28.685,23295.0
2019-10-25 13:25:00,39.32,39.32,39.29,39.3,35127.0,28.6923,28.6923,28.6704,28.6777,35127.0
2019-10-25 13:30:00,39.3,39.31,39.29,39.3,34274.0,28.6777,28.685,28.6704,28.6777,34274.0
2019-10-25 13:35:00,39.3,39.31,39.28,39.3,39547.0,28.6777,28.685,28.6631,28.6777,39547.0
2019-10-25 13:40:00,39.3,39.31,39.3,39.3,15622.0,28.6777,28.685,28.6777,28.6777,15622.0
2019-10-25 13:45:00,39.31,39.31,39.29,39.3,17133.0,28.685,28.685,28.6704,28.6777,17133.0
2019-10-25 13:50:00,39.29,39.33,39.29,39.32,38374.0,28.6704,28.6996,28.6704,28.6923,38374.0
2019-10-25 13:55:00,39.31,39.33,39.31,39.32,39174.0,28.685,28.6996,28.685,28.6923,39174.0
2019-10-25 14:00:00,39.32,39.33,39.29,39.3,25271.0,28.6923,28.6996,28.6704,28.6777,25271.0
2019-10-25 14:05:00,39.3,39.32,39.29,39.32,20102.0,28.6777,28.6923,28.6704,28.6923,20102.0
2019-10-25 14:10:00,39.32,39.34,39.31,39.34,35240.0,28.6923,28.7069,28.685,28.7069,35240.0
2019-10-25 14:15:00,39.34,39.38,39.34,39.34,74622.0,28.7069,28.7361,28.7069,28.7069,74622.0
2019-10-25 14:20:00,39.35,39.37,39.34,39.37,39540.0,28.7142,28.7288,28.7069,28.7288,39540.0
2019-10-25 14:25:00,39.36,39.38,39.35,39.36,39235.0,28.7215,28.7361,28.7142,28.7215,39235.0
2019-10-25 14:30:00,39.36,39.37,39.35,39.37,29978.0,28.7215,28.7288,28.7142,28.7288,29978.0
2019-10-25 14:35:00,39.36,39.36,39.33,39.33,82590.0,28.7215,28.7215,28.6996,28.6996,82590.0
2019-10-25 14:40:00,39.33,39.34,39.31,39.33,36115.0,28.6996,28.7069,28.685,28.6996,36115.0
2019-10-25 14:45:00,39.33,39.35,39.32,39.34,29304.0,28.6996,28.7142,28.6923,28.7069,29304.0
2019-10-25 14:50:00,39.34,39.35,39.33,39.34,61174.0,28.7069,28.7142,28.6996,28.7069,61174.0
2019-10-25 14:55:00,39.34,39.38,39.33,39.37,88216.0,28.7069,28.7361,28.6996,28.7288,88216.0
2019-10-25 15:00:00,39.37,39.38,39.35,39.37,35981.0,28.7288,28.7361,28.7142,28.7288,35981.0
2019-10-25 15:05:00,39.36,39.37,39.35,39.36,19445.0,28.7215,28.7288,28.7142,28.7215,19445.0
2019-10-25 15:10:00,39.36,39.37,39.34,39.34,75293.0,28.7215,28.7288,28.7069,28.7069,75293.0
2019-10-25 15:15:00,39.35,39.37,39.34,39.34,28818.0,28.7142,28.7288,28.7069,28.7069,28818.0
2019-10-25 15:20:00,39.34,39.36,39.34,39.36,31913.0,28.7069,28.7215,28.7069,28.7215,31913.0
2019-10-25 15:25:00,39.36,39.4,39.35,39.38,72546.0,28.7215,28.7507,28.7142,28.7361,72546.0
2019-10-25 15:30:00,39.38,39.39,39.37,39.39,48162.0,28.7361,28.7434,28.7288,28.7434,48162.0
2019-10-25 15:35:00,39.39,39.42,39.38,39.41,53578.0,28.7434,28.7653,28.7361,28.758,53578.0
2019-10-25 15:40:00,39.41,39.42,39.4,39.41,64739.0,28.758,28.7653,28.7507,28.758,64739.0
2019-10-25 15:45:00,39.41,39.44,39.4,39.43,209472.0,28.758,28.7798,28.7507,28.7725,209472.0
2019-10-25 15:50:00,39.43,39.44,39.39,39.41,172693.0,28.7725,28.7798,28.7434,28.758,172693.0
2019-10-25 15:55:00,39.4,39.41,39.34,39.34,305197.0,28.7507,28.758,28.7069,28.7069,305197.0
2019-10-28 09:30:00,39.78,39.8,39.73,39.77,376253.0,29.0279,29.0425,28.9915,29.0207,376253.0
2019-10-28 09:35:00,39.77,39.78,39.7,39.72,227803.0,29.0207,29.0279,28.9696,28.9842,227803.0
2019-10-28 09:40:00,39.71,39.73,39.67,39.71,108292.0,28.9769,28.9915,28.9477,28.9769,108292.0
2019-10-28 09:45:00,39.71,39.75,39.7,39.75,78026.0,28.9769,29.0061,28.9696,29.0061,78026.0
2019-10-28 09:50:00,39.75,39.76,39.71,39.73,113380.0,29.0061,29.0134,28.9769,28.9915,113380.0
2019-10-28 09:55:00,39.73,39.73,39.64,39.65,95954.0,28.9915,28.9915,28.9258,28.9331,95954.0
2019-10-28 10:00:00,39.66,39.67,39.62,39.63,117155.0,28.9404,28.9477,28.9112,28.9185,117155.0
2019-10-28 10:05:00,39.63,39.66,39.61,39.65,79238.0,28.9185,28.9404,28.9039,28.9331,79238.0
2019-10-28 10:10:00,39.65,39.69,39.65,39.68,87743.0,28.9331,28.9623,28.9331,28.955,87743.0
2019-10-28 10:15:00,39.68,39.7,39.67,39.68,89754.0,28.955,28.9696,28.9477,28.955,89754.0
2019-10-28 10:20:00,39.69,39.73,39.68,39.71,86708.0,28.9623,28.9915,28.955,28.9769,86708.0
2019-10-28 10:25:00,39.71,39.74,39.69,39.71,117428.0,28.9769,28.9988,28.9623,28.9769,117428.0
2019-10-28 10:30:00,39.71,39.75,39.7,39.74,89849.0,28.9769,29.0061,28.9696,28.9988,89849.0
2019-10-28 10:35:00,39.73,39.75,39.71,39.72,131068.0,28.9915,29.0061,28.9769,28.9842,131068.0
2019-10-28 10:40:00,39.72,39.75,39.68,39.74,122374.0,28.9842,29.0061,28.955,28.9988,122374.0
2019-10-28 10:45:00,39.75,39.78,39.72,39.77,83963.0,29.0061,29.0279,28.9842,29.0207,83963.0
2019-10-28 10:50:00,39.76,39.79,39.75,39.77,103583.0,29.0134,29.0352,29.0061,29.0207,103583.0
2019-10-28 10:55:00,39.78,39.79,39.74,39.74,120908.0,29.0279,29.0352,28.9988,28.9988,120908.0
2019-10-28 11:00:00,39.74,39.74,39.71,39.72,90445.0,28.9988,28.9988,28.9769,28.9842,90445.0
2019-10-28 11:05:00,39.72,39.73,39.64,39.68,177668.0,28.9842,28.9915,28.9258,28.955,177668.0
2019-10-28 11:10:00,39.68,39.69,39.62,39.64,97924.0,28.955,28.9623,28.9112,28.9258,97924.0
2019-10-28 11:15:00,39.64,39.64,39.61,39.63,76678.0,28.9258,28.9258,28.9039,28.9185,76678.0
2019-10-28 11:20:00,39.62,39.64,39.6,39.63,109118.0,28.9112,28.9258,28.8966,28.9185,109118.0
2019-10-28 11:25:00,39.62,39.62,39.58,39.61,107483.0,28.9112,28.9112,28.882,28.9039,107483.0
2019-10-28 11:30:00,39.61,39.67,39.6,39.62,119751.0,28.9039,28.9477,28.8966,28.9112,119751.0
2019-10-28 11:35:00,39.62,39.7,39.61,39.7,111765.0,28.9112,28.9696,28.9039,28.9696,111765.0
2019-10-28 11:40:00,39.7,39.71,39.67,39.68,84783.0,28.9696,28.9769,28.9477,28.955,84783.0
2019-10-28 11:45:00,39.68,39.69,39.65,39.67,71596.0,28.955,28.9623,28.9331,28.9477,71596.0
2019-10-28 11:50:00,39.68,39.68,39.61,39.63,94009.0,28.955,28.955,28.9039,28.9185,94009.0
2019-10-28 11:55:00,39.62,39.63,39.6,39.62,65706.0,28.9112,28.9185,28.8966,28.9112,65706.0
2019-10-28 12:00:00,39.62,39.63,39.59,39.62,67166.0,28.9112,28.9185,28.8893,28.9112,67166.0
2019-10-28 12:05:00,39.61,39.62,39.58,39.6,82913.0,28.9039,28.9112,28.882,28.8966,82913.0
2019-10-28 12:10:00,39.6,39.64,39.59,39.62,63794.0,28.8966,28.9258,28.8893,28.9112,63794.0
2019-10-28 12:15:00,39.63,39.63,39.61,39.62,44718.0,28.9185,28.9185,28.9039,28.9112,44718.0
2019-10-28 12:20:00,39.62,39.63,39.58,39.61,54555.0,28.9112,28.9185,28.882,28.9039,54555.0
2019-10-28 12:25:00,39.61,39.61,39.51,39.51,73914.0,28.9039,28.9039,28.8309,28.8309,73914.0
2019-10-28 12:30:00,39.51,39.51,39.45,39.46,146782.0,28.8309,28.8309,28.7871,28.7944,146782.0
2019-10-28 12:35:00,39.46,39.47,39.43,39.44,95107.0,28.7944,28.8017,28.7725,28.7798,95107.0
2019-10-28 12:40:00,39.44,39.44,39.39,39.4,59247.0,28.7798,28.7798,28.7434,28.7507,59247.0
2019-10-28 12:45:00,39.4,39.41,39.37,39.39,30607.0,28.7507,28.758,28.7288,28.7434,30607.0
2019-10-28 12:50:00,39.39,39.39,39.35,39.39,57243.0,28.7434,28.7434,28.7142,28.7434,57243.0
2019-10-28 12:55:00,39.39,39.4,39.37,39.38,45595.0,28.7434,28.7507,28.7288,28.7361,45595.0
2019-10-28 13:00:00,39.38,39.41,39.37,39.39,54403.0,28.7361,28.758,28.7288,28.7434,54403.0
2019-10-28 13:05:00,39.38,39.39,39.33,39.36,199704.0,28.7361,28.7434,28.6996,28.7215,199704.0
2019-10-28 13:10:00,39.35,39.35,39.31,39.34,53507.0,28.7142,28.7142,28.685,28.7069,53507.0
2019-10-28 13:15:00,39.34,39.35,39.32,39.33,45295.0,28.7069,28.7142,28.6923,28.6996,45295.0
2019-10-28 13:20:00,39.34,39.34,39.31,39.33,30543.0,28.7069,28.7069,28.685,28.6996,30543.0
2019-10-28 13:25:00,39.33,39.39,39.32,39.37,113822.0,28.6996,28.7434,28.6923,28.7288,113822.0
2019-10-28 13:30:00,39.37,39.39,39.36,39.38,35183.0,28.7288,28.7434,28.7215,28.7361,35183.0
2019-10-28 13:35:00,39.38,39.38,39.33,39.35,36821.0,28.7361,28.7361,28.6996,28.7142,36821.0
2019-10-28 13:40:00,39.35,39.37,39.33,39.35,40017.0,28.7142,28.7288,28.6996,28.7142,40017.0
2019-10-28 13:45:00,39.36,39.39,39.35,39.37,54747.0,28.7215,28.7434,28.7142,28.7288,54747.0
2019-10-28 13:50:00,39.37,39.37,39.35,39.35,43345.0,28.7288,28.7288,28.7142,28.7142,43345.0
2019-10-28 13:55:00,39.35,39.36,39.33,39.35,67595.0,28.7142,28.7215,28.6996,28.7142,67595.0
2019-10-28 14:00:00,39.35,39.35,39.32,39.34,43669.0,28.7142,28.7142,28.6923,28.7069,43669.0
2019-10-28 14:05:00,39.34,39.35,39.32,39.33,38537.0,28.7069,28.7142,28.6923,28.6996,38537.0
2019-10-28 14:10:00,39.33,39.34,39.31,39.34,59067.0,28.6996,28.7069,28.685,28.7069,59067.0
2019-10-28 14:15:00,39.33,39.34,39.29,39.3,67356.0,28.6996,28.7069,28.6704,28.6777,67356.0
2019-10-28 14:20:00,39.3,39.33,39.3,39.32,33271.0,28.6777,28.6996,28.6777,28.6923,33271.0
2019-10-28 14:25:00,39.33,39.33,39.3,39.3,56107.0,28.6996,28.6996,28.6777,28.6777,56107.0
2019-10-28 14:30:00,39.31,39.31,39.27,39.29,54763.0,28.685,28.685,28.6558,28.6704,54763.0
2019-10-28 14:35:00,39.28,39.3,39.26,39.27,80428.0,28.6631,28.6777,28.6485,28.6558,80428.0
2019-10-28 14:40:00,39.27,39.3,39.26,39.29,64272.0,28.6558,28.6777,28.6485,28.6704,64272.0
2019-10-28 14:45:00,39.29,39.3,39.28,39.29,64190.0,28.6704,28.6777,28.6631,28.6704,64190.0
2019-10-28 14:50:00,39.29,39.29,39.27,39.29,56391.0,28.6704,28.6704,28.6558,28.6704,56391.0
2019-10-28 14:55:00,39.29,39.29,39.27,39.27,84759.0,28.6704,28.6704,28.6558,28.6558,84759.0
2019-10-28 15:00:00,39.28,39.29,39.26,39.27,90183.0,28.6631,28.6704,28.6485,28.6558,90183.0
2019-10-28 15:05:00,39.27,39.28,39.25,39.26,73391.0,28.6558,28.6631,28.6412,28.6485,73391.0
2019-10-28 15:10:00,39.26,39.26,39.24,39.25,107522.0,28.6485,28.6485,28.6339,28.6412,107522.0
2019-10-28 15:15:00,39.24,39.26,39.23,39.26,88651.0,28.6339,28.6485,28.6266,28.6485,88651.0
2019-10-28 15:20:00,39.25,39.26,39.22,39.23,72979.0,28.6412,28.6485,28.6193,28.6266,72979.0
2019-10-28 15:25:00,39.23,39.26,39.23,39.26,39953.0,28.6266,28.6485,28.6266,28.6485,39953.0
2019-10-28 15:30:00,39.25,39.26,39.23,39.23,97737.0,28.6412,28.6485,28.6266,28.6266,97737.0
2019-10-28 15:35:00,39.23,39.24,39.22,39.22,83173.0,28.6266,28.6339,28.6193,28.6193,83173.0
2019-10-28 15:40:00,39.23,39.23,39.2,39.22,140639.0,28.6266,28.6266,28.6047,28.6193,140639.0
2019-10-28 15:45:00,39.23,39.23,39.19,39.2,89499.0,28.6266,28.6266,28.5974,28.6047,89499.0
2019-10-28 15:50:00,39.2,39.22,39.19,39.2,196806.0,28.6047,28.6193,28.5974,28.6047,196806.0
2019-10-28 15:55:00,39.19,39.25,39.17,39.24,444968.0,28.5974,28.6412,28.5828,28.6339,444968.0
2019-10-29 09:30:00,38.32,38.4,38.11,38.15,516720.0,27.9626,28.0209,27.8093,27.8385,516720.0
2019-10-29 09:35:00,38.16,38.19,38.1,38.14,209658.0,27.8458,27.8677,27.802,27.8312,209658.0
2019-10-29 09:40:00,38.14,38.19,38.11,38.19,164622.0,27.8312,27.8677,27.8093,27.8677,164622.0
2019-10-29 09:45:00,38.19,38.24,38.15,38.16,294924.0,27.8677,27.9042,27.8385,27.8458,294924.0
2019-10-29 09:50:00,38.17,38.17,38.05,38.08,305565.0,27.8531,27.8531,27.7655,27.7874,305565.0
2019-10-29 09:55:00,38.08,38.12,38.02,38.03,217927.0,27.7874,27.8166,27.7437,27.751,217927.0
2019-10-29 10:00:00,38.03,38.19,38.02,38.19,230837.0,27.751,27.8677,27.7437,27.8677,230837.0
2019-10-29 10:05:00,38.18,38.19,38.11,38.16,166090.0,27.8604,27.8677,27.8093,27.8458,166090.0
2019-10-29 10:10:00,38.16,38.16,38.1,38.11,129773.0,27.8458,27.8458,27.802,27.8093,129773.0
2019-10-29 10:15:00,38.11,38.12,38.06,38.11,155604.0,27.8093,27.8166,27.7728,27.8093,155604.0
2019-10-29 10:20:00,38.11,38.12,38.01,38.02,151938.0,27.8093,27.8166,27.7364,27.7437,151938.0
2019-10-29 10:25:00,38.02,38.1,38.01,38.09,162036.0,27.7437,27.802,27.7364,27.7947,162036.0
2019-10-29 10:30:00,38.09,38.1,38.05,38.08,146574.0,27.7947,27.802,27.7655,27.7874,146574.0
2019-10-29 10:35:00,38.08,38.12,38.05,38.06,156373.0,27.7874,27.8166,27.7655,27.7728,156373.0
2019-10-29 10:40:00,38.06,38.07,38.01,38.04,171914.0,27.7728,27.7801,27.7364,27.7582,171914.0
2019-10-29 10:45:00,38.04,38.08,38.0,38.02,137167.0,27.7582,27.7874,27.7291,27.7437,137167.0
2019-10-29 10:50:00,38.02,38.02,37.97,38.0,236152.0,27.7437,27.7437,27.7072,27.7291,236152.0
2019-10-29 10:55:00,37.99,38.02,37.93,38.02,171851.0,27.7218,27.7437,27.678,27.7437,171851.0
2019-10-29 11:00:00,38.02,38.03,37.93,37.94,217598.0,27.7437,27.751,27.678,27.6853,217598.0
2019-10-29 11:05:00,37.94,37.97,37.93,37.95,137589.0,27.6853,27.7072,27.678,27.6926,137589.0
2019-10-29 11:10:00,37.95,37.99,37.94,37.97,121749.0,27.6926,27.7218,27.6853,27.7072,121749.0
2019-10-29 11:15:00,37.97,38.0,37.9,37.91,181593.0,27.7072,27.7291,27.6561,27.6634,181593.0
2019-10-29 11:20:00,37.91,37.93,37.84,37.85,226046.0,27.6634,27.678,27.6123,27.6196,226046.0
2019-10-29 11:25:00,37.84,37.84,37.77,37.81,349853.0,27.6123,27.6123,27.5612,27.5904,349853.0
2019-10-29 11:30:00,37.8,37.85,37.78,37.79,169602.0,27.5831,27.6196,27.5685,27.5758,169602.0
2019-10-29 11:35:00,37.79,37.8,37.71,37.74,237899.0,27.5758,27.5831,27.5174,27.5393,237899.0
2019-10-29 11:40:00,37.74,37.74,37.66,37.7,183636.0,27.5393,27.5393,27.481,27.5101,183636.0
2019-10-29 11:45:00,37.7,37.89,37.69,37.89,215550.0,27.5101,27.6488,27.5029,27.6488,215550.0
2019-10-29 11:50:00,37.88,38.02,37.87,38.02,205473.0,27.6415,27.7437,27.6342,27.7437,205473.0
2019-10-29 11:55:00,38.02,38.03,37.87,37.9,203841.0,27.7437,27.751,27.6342,27.6561,203841.0
2019-10-29 12:00:00,37.9,37.98,37.87,37.95,157317.0,27.6561,27.7145,27.6342,27.6926,157317.0
2019-10-29 12:05:00,37.95,37.99,37.94,37.95,112267.0,27.6926,27.7218,27.6853,27.6926,112267.0
2019-10-29 12:10:00,37.95,37.96,37.88,37.91,89940.0,27.6926,27.6999,27.6415,27.6634,89940.0
2019-10-29 12:15:00,37.91,37.98,37.91,37.97,134495.0,27.6634,27.7145,27.6634,27.7072,134495.0
2019-10-29 12:20:00,37.97,37.98,37.88,37.89,100880.0,27.7072,27.7145,27.6415,27.6488,100880.0
2019-10-29 12:25:00,37.89,37.9,37.86,37.87,73183.0,27.6488,27.6561,27.6269,27.6342,73183.0
2019-10-29 12:30:00,37.87,38.01,37.84,38.01,251597.0,27.6342,27.7364,27.6123,27.7364,251597.0
2019-10-29 12:35:00,38.01,38.02,37.96,37.98,105474.0,27.7364,27.7437,27.6999,27.7145,105474.0
2019-10-29 12:40:00,37.97,37.99,37.95,37.97,133861.0,27.7072,27.7218,27.6926,27.7072,133861.0
2019-10-29 12:45:00,37.97,37.97,37.94,37.95,44525.0,27.7072,27.7072,27.6853,27.6926,44525.0
2019-10-29 12:50:00,37.94,37.95,37.91,37.94,59826.0,27.6853,27.6926,27.6634,27.6853,59826.0
2019-10-29 12:55:00,37.94,37.95,37.9,37.91,87567.0,27.6853,27.6926,27.6561,27.6634,87567.0
2019-10-29 13:00:00,37.91,37.91,37.87,37.87,79975.0,27.6634,27.6634,27.6342,27.6342,79975.0
2019-10-29 13:05:00,37.88,37.91,37.87,37.89,104943.0,27.6415,27.6634,27.6342,27.6488,104943.0
2019-10-29 13:10:00,37.89,37.89,37.84,37.87,77265.0,27.6488,27.6488,27.6123,27.6342,77265.0
2019-10-29 13:15:00,37.87,37.89,37.86,37.87,54891.0,27.6342,27.6488,27.6269,27.6342,54891.0
2019-10-29 13:20:00,37.87,37.89,37.85,37.89,83787.0,27.6342,27.6488,27.6196,27.6488,83787.0
2019-10-29 13:25:00,37.88,37.94,37.87,37.93,130348.0,27.6415,27.6853,27.6342,27.678,130348.0
2019-10-29 13:30:00,37.93,37.99,37.91,37.99,85437.0,27.678,27.7218,27.6634,27.7218,85437.0
2019-10-29 13:35:00,37.98,38.02,37.98,38.01,65348.0,27.7145,27.7437,27.7145,27.7364,65348.0
2019-10-29 13:40:00,38.01,38.03,37.99,38.01,99918.0,27.7364,27.751,27.7218,27.7364,99918.0
2019-10-29 13:45:00,38.01,38.04,38.0,38.01,97281.0,27.7364,27.7582,27.7291,27.7364,97281.0
2019-10-29 13:50:00,38.02,38.08,38.01,38.05,100971.0,27.7437,27.7874,27.7364,27.7655,100971.0
2019-10-29 13:55:00,38.04,38.07,38.03,38.06,108660.0,27.7582,27.7801,27.751,27.7728,108660.0
2019-10-29 14:00:00,38.06,38.07,37.96,37.97,89753.0,27.7728,27.7801,27.6999,27.7072,89753.0
2019-10-29 14:05:00,37.96,37.97,37.88,37.89,84937.0,27.6999,27.7072,27.6415,27.6488,84937.0
2019-10-29 14:10:00,37.89,37.9,37.86,37.87,107796.0,27.6488,27.6561,27.6269,27.6342,107796.0
2019-10-29 14:15:00,37.87,37.88,37.85,37.85,76714.0,27.6342,27.6415,27.6196,27.6196,76714.0
2019-10-29 14:20:00,37.85,37.86,37.83,37.85,121028.0,27.6196,27.6269,27.605,27.6196,121028.0
2019-10-29 14:25:00,37.85,37.86,37.82,37.83,85034.0,27.6196,27.6269,27.5977,27.605,85034.0
2019-10-29 14:30:00,37.84,37.92,37.83,37.91,261628.0,27.6123,27.6707,27.605,27.6634,261628.0
2019-10-29 14:35:00,37.91,37.93,37.81,37.85,139833.0,27.6634,27.678,27.5904,27.6196,139833.0
2019-10-29 14:40:00,37.85,37.9,37.84,37.88,78307.0,27.6196,27.6561,27.6123,27.6415,78307.0
2019-10-29 14:45:00,37.88,37.91,37.87,37.89,53655.0,27.6415,27.6634,27.6342,27.6488,53655.0
2019-10-29 14:50:00,37.9,37.92,37.88,37.89,77546.0,27.6561,27.6707,27.6415,27.6488,77546.0
2019-10-29 14:55:00,37.89,37.92,37.89,37.92,88645.0,27.6488,27.6707,27.6488,27.6707,88645.0
2019-10-29 15:00:00,37.91,37.92,37.86,37.87,60143.0,27.6634,27.6707,27.6269,27.6342,60143.0
2019-10-29 15:05:00,37.87,37.91,37.85,37.9,94445.0,27.6342,27.6634,27.6196,27.6561,94445.0
2019-10-29 15:10:00,37.9,37.91,37.87,37.87,60441.0,27.6561,27.6634,27.6342,27.6342,60441.0
2019-10-29 15:15:00,37.87,37.94,37.87,37.94,94462.0,27.6342,27.6853,27.6342,27.6853,94462.0
2019-10-29 15:20:00,37.94,37.94,37.87,37.88,136321.0,27.6853,27.6853,27.6342,27.6415,136321.0
2019-10-29 15:25:00,37.89,37.89,37.86,37.88,109118.0,27.6488,27.6488,27.6269,27.6415,109118.0
2019-10-29 15:30:00,37.88,37.88,37.84,37.85,103447.0,27.6415,27.6415,27.6123,27.6196,103447.0
2019-10-29 15:35:00,37.84,37.88,37.84,37.87,109617.0,27.6123,27.6415,27.6123,27.6342,109617.0
2019-10-29 15:40:00,37.87,37.87,37.85,37.87,130776.0,27.6342,27.6342,27.6196,27.6342,130776.0
2019-10-29 15:45:00,37.87,37.9,37.86,37.9,155175.0,27.6342,27.6561,27.6269,27.6561,155175.0
2019-10-29 15:50:00,37.9,37.93,37.89,37.91,350722.0,27.6561,27.678,27.6488,27.6634,350722.0
2019-10-29 15:55:00,37.91,37.94,37.85,37.93,622825.0,27.6634,27.6853,27.6196,27.678,622825.0
2019-10-30 09:30:00,38.55,38.56,38.43,38.47,378862.0,28.1304,28.1377,28.0428,28.072,378862.0
2019-10-30 09:35:00,38.46,38.48,38.39,38.44,295198.0,28.0647,28.0793,28.0136,28.0501,295198.0
2019-10-30 09:40:00,38.43,38.43,38.32,38.33,197610.0,28.0428,28.0428,27.9626,27.9699,197610.0
2019-10-30 09:45:00,38.34,38.38,38.29,38.3,143406.0,27.9772,28.0064,27.9407,27.948,143406.0
2019-10-30 09:50:00,38.3,38.37,38.29,38.33,149268.0,27.948,27.9991,27.9407,27.9699,149268.0
2019-10-30 09:55:00,38.32,38.36,38.31,38.33,173121.0,27.9626,27.9918,27.9553,27.9699,173121.0
2019-10-30 10:00:00,38.34,38.38,38.22,38.28,197527.0,27.9772,28.0064,27.8896,27.9334,197527.0
2019-10-30 10:05:00,38.28,38.35,38.28,38.34,104530.0,27.9334,27.9845,27.9334,27.9772,104530.0
2019-10-30 10:10:00,38.34,38.38,38.34,38.36,112193.0,27.9772,28.0064,27.9772,27.9918,112193.0
2019-10-30 10:15:00,38.36,38.42,38.34,38.42,79664.0,27.9918,28.0355,27.9772,28.0355,79664.0
2019-10-30 10:20:00,38.42,38.43,38.4,38.42,67512.0,28.0355,28.0428,28.0209,28.0355,67512.0
2019-10-30 10:25:00,38.43,38.48,38.42,38.48,76984.0,28.0428,28.0793,28.0355,28.0793,76984.0
2019-10-30 10:30:00,38.48,38.5,38.31,38.46,348997.0,28.0793,28.0939,27.9553,28.0647,348997.0
2019-10-30 10:35:00,38.46,38.51,38.44,38.49,63354.0,28.0647,28.1012,28.0501,28.0866,63354.0
2019-10-30 10:40:00,38.49,38.54,38.48,38.52,74414.0,28.0866,28.1231,28.0793,28.1085,74414.0
2019-10-30 10:45:00,38.53,38.58,38.51,38.57,176075.0,28.1158,28.1523,28.1012,28.145,176075.0
2019-10-30 10:50:00,38.56,38.66,38.56,38.6,137340.0,28.1377,28.2107,28.1377,28.1669,137340.0
2019-10-30 10:55:00,38.61,38.62,38.53,38.55,123513.0,28.1742,28.1815,28.1158,28.1304,123513.0
2019-10-30 11:00:00,38.55,38.57,38.5,38.55,202063.0,28.1304,28.145,28.0939,28.1304,202063.0
2019-10-30 11:05:00,38.55,38.56,38.52,38.54,150056.0,28.1304,28.1377,28.1085,28.1231,150056.0
2019-10-30 11:10:00,38.55,38.57,38.53,38.54,87113.0,28.1304,28.145,28.1158,28.1231,87113.0
2019-10-30 11:15:00,38.54,38.55,38.49,38.5,69370.0,28.1231,28.1304,28.0866,28.0939,69370.0
2019-10-30 11:20:00,38.5,38.57,38.49,38.54,112312.0,28.0939,28.145,28.0866,28.1231,112312.0
2019-10-30 11:25:00,38.54,38.6,38.53,38.59,115719.0,28.1231,28.1669,28.1158,28.1596,115719.0
2019-10-30 11:30:00,38.59,38.59,38.56,38.58,110170.0,28.1596,28.1596,28.1377,28.1523,110170.0
2019-10-30 11:35:00,38.58,38.64,38.57,38.62,84911.0,28.1523,28.1961,28.145,28.1815,84911.0
2019-10-30 11:40:00,38.63,38.64,38.57,38.61,88310.0,28.1888,28.1961,28.145,28.1742,88310.0
2019-10-30 11:45:00,38.61,38.64,38.6,38.61,92090.0,28.1742,28.1961,28.1669,28.1742,92090.0
2019-10-30 11:50:00,38.61,38.62,38.57,38.58,283334.0,28.1742,28.1815,28.145,28.1523,283334.0
2019-10-30 11:55:00,38.59,38.6,38.54,38.56,290468.0,28.1596,28.1669,28.1231,28.1377,290468.0
2019-10-30 12:00:00,38.56,38.65,38.55,38.65,110470.0,28.1377,28.2034,28.1304,28.2034,110470.0
2019-10-30 12:05:00,38.64,38.7,38.64,38.67,91095.0,28.1961,28.2399,28.1961,28.218,91095.0
2019-10-30 12:10:00,38.68,38.72,38.68,38.7,81678.0,28.2253,28.2545,28.2253,28.2399,81678.0
2019-10-30 12:15:00,38.7,38.72,38.68,38.7,188980.0,28.2399,28.2545,28.2253,28.2399,188980.0
2019-10-30 12:20:00,38.69,38.71,38.67,38.7,151180.0,28.2326,28.2472,28.218,28.2399,151180.0
2019-10-30 12:25:00,38.7,38.71,38.6,38.61,181076.0,28.2399,28.2472,28.1669,28.1742,181076.0
2019-10-30 12:30:00,38.61,38.61,38.53,38.58,132970.0,28.1742,28.1742,28.1158,28.1523,132970.0
2019-10-30 12:35:00,38.58,38.6,38.4,38.42,135785.0,28.1523,28.1669,28.0209,28.0355,135785.0
2019-10-30 12:40:00,38.41,38.45,38.38,38.41,139648.0,28.0282,28.0574,28.0064,28.0282,139648.0
2019-10-30 12:45:00,38.43,38.45,38.39,38.4,107597.0,28.0428,28.0574,28.0136,28.0209,107597.0
2019-10-30 12:50:00,38.41,38.45,38.4,38.43,42743.0,28.0282,28.0574,28.0209,28.0428,42743.0
2019-10-30 12:55:00,38.43,38.44,38.41,38.43,59237.0,28.0428,28.0501,28.0282,28.0428,59237.0
2019-10-30 13:00:00,38.43,38.51,38.42,38.5,81571.0,28.0428,28.1012,28.0355,28.0939,81571.0
2019-10-30 13:05:00,38.5,38.5,38.46,38.48,38461.0,28.0939,28.0939,28.0647,28.0793,38461.0
2019-10-30 13:10:00,38.48,38.48,38.44,38.45,48708.0,28.0793,28.0793,28.0501,28.0574,48708.0
2019-10-30 13:15:00,38.45,38.45,38.39,38.4,62418.0,28.0574,28.0574,28.0136,28.0209,62418.0
2019-10-30 13:20:00,38.41,38.44,38.4,38.41,111830.0,28.0282,28.0501,28.0209,28.0282,111830.0
2019-10-30 13:25:00,38.41,38.43,38.4,38.43,66680.0,28.0282,28.0428,28.0209,28.0428,66680.0
2019-10-30 13:30:00,38.42,38.43,38.41,38.41,67195.0,28.0355,28.0428,28.0282,28.0282,67195.0
2019-10-30 13:35:00,38.41,38.42,38.4,38.41,87845.0,28.0282,28.0355,28.0209,28.0282,87845.0
2019-10-30 13:40:00,38.41,38.41,38.4,38.4,52158.0,28.0282,28.0282,28.0209,28.0209,52158.0
2019-10-30 13:45:00,38.4,38.41,38.33,38.33,118977.0,28.0209,28.0282,27.9699,27.9699,118977.0
2019-10-30 13:50:00,38.34,38.36,38.31,38.33,66750.0,27.9772,27.9918,27.9553,27.9699,66750.0
2019-10-30 13:55:00,38.33,38.33,38.27,38.29,87345.0,27.9699,27.9699,27.9261,27.9407,87345.0
2019-10-30 14:00:00,38.27,38.34,38.27,38.32,80787.0,27.9261,27.9772,27.9261,27.9626,80787.0
2019-10-30 14:05:00,38.32,38.32,38.25,38.29,68759.0,27.9626,27.9626,27.9115,27.9407,68759.0
2019-10-30 14:10:00,38.28,38.34,38.28,38.33,85959.0,27.9334,27.9772,27.9334,27.9699,85959.0
2019-10-30 14:15:00,38.33,38.34,38.32,38.33,95870.0,27.9699,27.9772,27.9626,27.9699,95870.0
2019-10-30 14:20:00,38.33,38.36,38.3,38.32,77243.0,27.9699,27.9918,27.948,27.9626,77243.0
2019-10-30 14:25:00,38.32,38.36,38.31,38.35,48058.0,27.9626,27.9918,27.9553,27.9845,48058.0
2019-10-30 14:30:00,38.36,38.36,38.29,38.3,73461.0,27.9918,27.9918,27.9407,27.948,73461.0
2019-10-30 14:35:00,38.29,38.29,38.25,38.26,86669.0,27.9407,27.9407,27.9115,27.9188,86669.0
2019-10-30 14:40:00,38.26,38.27,38.22,38.26,88971.0,27.9188,27.9261,27.8896,27.9188,88971.0
2019-10-30 14:45:00,38.26,38.27,38.24,38.26,53648.0,27.9188,27.9261,27.9042,27.9188,53648.0
2019-10-30 14:50:00,38.26,38.32,38.25,38.3,89242.0,27.9188,27.9626,27.9115,27.948,89242.0
2019-10-30 14:55:00,38.3,38.32,38.3,38.31,66005.0,27.948,27.9626,27.948,27.9553,66005.0
2019-10-30 15:00:00,38.3,38.38,38.3,38.38,91483.0,27.948,28.0064,27.948,28.0064,91483.0
2019-10-30 15:05:00,38.38,38.4,38.36,38.36,62407.0,28.0064,28.0209,27.9918,27.9918,62407.0
2019-10-30 15:10:00,38.36,38.37,38.35,38.35,56987.0,27.9918,27.9991,27.9845,27.9845,56987.0
2019-10-30 15:15:00,38.36,38.36,38.32,38.34,139551.0,27.9918,27.9918,27.9626,27.9772,139551.0
2019-10-30 15:20:00,38.34,38.48,38.34,38.45,142772.0,27.9772,28.0793,27.9772,28.0574,142772.0
2019-10-30 15:25:00,38.45,38.46,38.43,38.45,94552.0,28.0574,28.0647,28.0428,28.0574,94552.0
2019-10-30 15:30:00,38.45,38.46,38.41,38.44,109875.0,28.0574,28.0647,28.0282,28.0501,109875.0
2019-10-30 15:35:00,38.44,38.44,38.43,38.44,93788.0,28.0501,28.0501,28.0428,28.0501,93788.0
2019-10-30 15:40:00,38.44,38.47,38.43,38.45,88863.0,28.0501,28.072,28.0428,28.0574,88863.0
2019-10-30 15:45:00,38.44,38.45,38.4,38.4,144005.0,28.0501,28.0574,28.0209,28.0209,144005.0
2019-10-30 15:50:00,38.41,38.44,38.39,38.43,286200.0,28.0282,28.0501,28.0136,28.0428,286200.0
2019-10-30 15:55:00,38.42,38.47,38.37,38.46,660725.0,28.0355,28.072,27.9991,28.0647,660725.0
2019-10-31 09:30:00,38.24,38.25,38.12,38.18,241321.0,27.9042,27.9115,27.8166,27.8604,241321.0
2019-10-31 09:35:00,38.19,38.19,38.08,38.12,165345.0,27.8677,27.8677,27.7874,27.8166,165345.0
2019-10-31 09:40:00,38.12,38.16,38.06,38.1,185555.0,27.8166,27.8458,27.7728,27.802,185555.0
2019-10-31 09:45:00,38.1,38.17,38.09,38.09,131744.0,27.802,27.8531,27.7947,27.7947,131744.0
2019-10-31 09:50:00,38.1,38.16,38.07,38.15,120197.0,27.802,27.8458,27.7801,27.8385,120197.0
2019-10-31 09:55:00,38.15,38.19,38.12,38.13,140339.0,27.8385,27.8677,27.8166,27.8239,140339.0
2019-10-31 10:00:00,38.12,38.12,38.02,38.03,218829.0,27.8166,27.8166,27.7437,27.751,218829.0
2019-10-31 10:05:00,38.03,38.04,37.95,37.96,206109.0,27.751,27.7582,27.6926,27.6999,206109.0
2019-10-31 10:10:00,37.95,37.97,37.91,37.93,123646.0,27.6926,27.7072,27.6634,27.678,123646.0
2019-10-31 10:15:00,37.92,37.99,37.92,37.95,85066.0,27.6707,27.7218,27.6707,27.6926,85066.0
2019-10-31 10:20:00,37.95,37.96,37.85,37.87,165728.0,27.6926,27.6999,27.6196,27.6342,165728.0
2019-10-31 10:25:00,37.86,37.9,37.84,37.85,139606.0,27.6269,27.6561,27.6123,27.6196,139606.0
2019-10-31 10:30:00,37.85,37.86,37.81,37.82,81653.0,27.6196,27.6269,27.5904,27.5977,81653.0
2019-10-31 10:35:00,37.83,37.91,37.82,37.91,118592.0,27.605,27.6634,27.5977,27.6634,118592.0
2019-10-31 10:40:00,37.9,37.93,37.88,37.9,122346.0,27.6561,27.678,27.6415,27.6561,122346.0
2019-10-31 10:45:00,37.9,37.92,37.88,37.9,136681.0,27.6561,27.6707,27.6415,27.6561,136681.0
2019-10-31 10:50:00,37.9,37.92,37.88,37.9,126636.0,27.6561,27.6707,27.6415,27.6561,126636.0
2019-10-31 10:55:00,37.89,37.9,37.82,37.84,113734.0,27.6488,27.6561,27.5977,27.6123,113734.0
2019-10-31 11:00:00,37.84,37.85,37.81,37.82,133068.0,27.6123,27.6196,27.5904,27.5977,133068.0
2019-10-31 11:05:00,37.81,37.83,37.8,37.81,120451.0,27.5904,27.605,27.5831,27.5904,120451.0
2019-10-31 11:10:00,37.81,37.84,37.79,37.84,147374.0,27.5904,27.6123,27.5758,27.6123,147374.0
2019-10-31 11:15:00,37.83,37.88,37.83,37.86,103825.0,27.605,27.6415,27.605,27.6269,103825.0
2019-10-31 11:20:00,37.85,37.86,37.81,37.81,91981.0,27.6196,27.6269,27.5904,27.5904,91981.0
2019-10-31 11:25:00,37.82,37.82,37.77,37.78,156290.0,27.5977,27.5977,27.5612,27.5685,156290.0
2019-10-31 11:30:00,37.79,37.82,37.78,37.81,87241.0,27.5758,27.5977,27.5685,27.5904,87241.0
2019-10-31 11:35:00,37.8,37.86,37.79,37.86,88610.0,27.5831,27.6269,27.5758,27.6269,88610.0
2019-10-31 11:40:00,37.87,37.93,37.86,37.92,124877.0,27.6342,27.678,27.6269,27.6707,124877.0
2019-10-31 11:45:00,37.91,37.96,37.91,37.95,91406.0,27.6634,27.6999,27.6634,27.6926,91406.0
2019-10-31 11:50:00,37.95,38.01,37.95,37.99,73169.0,27.6926,27.7364,27.6926,27.7218,73169.0
2019-10-31 11:55:00,38.0,38.04,37.98,37.98,202535.0,27.7291,27.7582,27.7145,27.7145,202535.0
2019-10-31 12:00:00,37.99,37.99,37.91,37.91,60570.0,27.7218,27.7218,27.6634,27.6634,60570.0
2019-10-31 12:05:00,37.92,37.93,37.9,37.91,81094.0,27.6707,27.678,27.6561,27.6634,81094.0
2019-10-31 12:10:00,37.91,37.96,37.9,37.96,50340.0,27.6634,27.6999,27.6561,27.6999,50340.0
2019-10-31 12:15:00,37.95,37.96,37.9,37.9,57524.0,27.6926,27.6999,27.6561,27.6561,57524.0
2019-10-31 12:20:00,37.91,37.94,37.87,37.88,87922.0,27.6634,27.6853,27.6342,27.6415,87922.0
2019-10-31 12:25:00,37.88,38.01,37.88,37.99,138167.0,27.6415,27.7364,27.6415,27.7218,138167.0
2019-10-31 12:30:00,37.98,38.0,37.94,37.94,124522.0,27.7145,27.7291,27.6853,27.6853,124522.0
2019-10-31 12:35:00,37.94,37.94,37.89,37.9,53193.0,27.6853,27.6853,27.6488,27.6561,53193.0
2019-10-31 12:40:00,37.89,37.9,37.83,37.84,50485.0,27.6488,27.6561,27.605,27.6123,50485.0
2019-10-31 12:45:00,37.84,37.85,37.8,37.82,69486.0,27.6123,27.6196,27.5831,27.5977,69486.0
2019-10-31 12:50:00,37.82,37.83,37.8,37.81,49480.0,27.5977,27.605,27.5831,27.5904,49480.0
2019-10-31 12:55:00,37.8,37.83,37.8,37.82,47104.0,27.5831,27.605,27.5831,27.5977,47104.0
2019-10-31 13:00:00,37.81,37.85,37.8,37.84,40329.0,27.5904,27.6196,27.5831,27.6123,40329.0
2019-10-31 13:05:00,37.84,37.85,37.81,37.84,85066.0,27.6123,27.6196,27.5904,27.6123,85066.0
2019-10-31 13:10:00,37.84,37.86,37.83,37.84,55239.0,27.6123,27.6269,27.605,27.6123,55239.0
2019-10-31 13:15:00,37.85,37.86,37.83,37.85,33622.0,27.6196,27.6269,27.605,27.6196,33622.0
2019-10-31 13:20:00,37.86,37.86,37.8,37.82,69794.0,27.6269,27.6269,27.5831,27.5977,69794.0
2019-10-31 13:25:00,37.81,37.83,37.8,37.81,37140.0,27.5904,27.605,27.5831,27.5904,37140.0
2019-10-31 13:30:00,37.8,37.83,37.8,37.82,60637.0,27.5831,27.605,27.5831,27.5977,60637.0
2019-10-31 13:35:00,37.82,37.83,37.8,37.81,77086.0,27.5977,27.605,27.5831,27.5904,77086.0
2019-10-31 13:40:00,37.81,37.82,37.8,37.82,37044.0,27.5904,27.5977,27.5831,27.5977,37044.0
2019-10-31 13:45:00,37.82,37.82,37.78,37.79,122600.0,27.5977,27.5977,27.5685,27.5758,122600.0
2019-10-31 13:50:00,37.78,37.8,37.77,37.79,59537.0,27.5685,27.5831,27.5612,27.5758,59537.0
2019-10-31 13:55:00,37.8,37.8,37.78,37.79,20830.0,27.5831,27.5831,27.5685,27.5758,20830.0
2019-10-31 14:00:00,37.79,37.8,37.77,37.78,36258.0,27.5758,27.5831,27.5612,27.5685,36258.0
2019-10-31 14:05:00,37.78,37.82,37.77,37.8,93937.0,27.5685,27.5977,27.5612,27.5831,93937.0
2019-10-31 14:10:00,37.81,37.83,37.8,37.82,79217.0,27.5904,27.605,27.5831,27.5977,79217.0
2019-10-31 14:15:00,37.82,37.82,37.78,37.8,114733.0,27.5977,27.5977,27.5685,27.5831,114733.0
2019-10-31 14:20:00,37.8,37.85,37.8,37.82,55671.0,27.5831,27.6196,27.5831,27.5977,55671.0
2019-10-31 14:25:00,37.81,37.88,37.81,37.85,76832.0,27.5904,27.6415,27.5904,27.6196,76832.0
2019-10-31 14:30:00,37.84,37.84,37.82,37.83,62927.0,27.6123,27.6123,27.5977,27.605,62927.0
2019-10-31 14:35:00,37.82,37.83,37.8,37.81,64174.0,27.5977,27.605,27.5831,27.5904,64174.0
2019-10-31 14:40:00,37.81,37.82,37.8,37.82,62694.0,27.5904,27.5977,27.5831,27.5977,62694.0
2019-10-31 14:45:00,37.82,37.84,37.8,37.82,77998.0,27.5977,27.6123,27.5831,27.5977,77998.0
2019-10-31 14:50:00,37.82,37.83,37.8,37.82,32721.0,27.5977,27.605,27.5831,27.5977,32721.0
2019-10-31 14:55:00,37.82,37.83,37.8,37.82,64354.0,27.5977,27.605,27.5831,27.5977,64354.0
2019-10-31 15:00:00,37.82,37.83,37.8,37.82,39768.0,27.5977,27.605,27.5831,27.5977,39768.0
2019-10-31 15:05:00,37.82,37.85,37.82,37.84,54496.0,27.5977,27.6196,27.5977,27.6123,54496.0
2019-10-31 15:10:00,37.84,37.86,37.84,37.86,49534.0,27.6123,27.6269,27.6123,27.6269,49534.0
2019-10-31 15:15:00,37.86,37.86,37.85,37.86,44760.0,27.6269,27.6269,27.6196,27.6269,44760.0
2019-10-31 15:20:00,37.86,37.86,37.82,37.83,80372.0,27.6269,27.6269,27.5977,27.605,80372.0
2019-10-31 15:25:00,37.84,37.84,37.81,37.82,61829.0,27.6123,27.6123,27.5904,27.5977,61829.0
2019-10-31 15:30:00,37.82,37.88,37.81,37.87,121799.0,27.5977,27.6415,27.5904,27.6342,121799.0
2019-10-31 15:35:00,37.87,37.9,37.86,37.87,88999.0,27.6342,27.6561,27.6269,27.6342,88999.0
2019-10-31 15:40:00,37.88,37.89,37.87,37.88,84421.0,27.6415,27.6488,27.6342,27.6415,84421.0
2019-10-31 15:45:00,37.88,37.91,37.87,37.91,144069.0,27.6415,27.6634,27.6342,27.6634,144069.0
2019-10-31 15:50:00,37.91,37.93,37.9,37.92,148700.0,27.6634,27.678,27.6561,27.6707,148700.0
2019-10-31 15:55:00,37.91,37.93,37.9,37.92,363424.0,27.6634,27.678,27.6561,27.6707,363424.0
2019-11-01 09:30:00,38.32,38.32,38.18,38.3,401147.0,27.9626,27.9626,27.8604,27.948,401147.0
2019-11-01 09:35:00,38.3,38.31,38.25,38.29,202128.0,27.948,27.9553,27.9115,27.9407,202128.0
2019-11-01 09:40:00,38.3,38.33,38.28,38.3,108296.0,27.948,27.9699,27.9334,27.948,108296.0
2019-11-01 09:45:00,38.3,38.34,38.29,38.31,113552.0,27.948,27.9772,27.9407,27.9553,113552.0
2019-11-01 09:50:00,38.3,38.36,38.27,38.34,111356.0,27.948,27.9918,27.9261,27.9772,111356.0
2019-11-01 09:55:00,38.35,38.36,38.32,38.34,76236.0,27.9845,27.9918,27.9626,27.9772,76236.0
2019-11-01 10:00:00,38.34,38.44,38.3,38.4,261653.0,27.9772,28.0501,27.948,28.0209,261653.0
2019-11-01 10:05:00,38.4,38.42,38.39,38.42,88312.0,28.0209,28.0355,28.0136,28.0355,88312.0
2019-11-01 10:10:00,38.42,38.43,38.39,38.41,69685.0,28.0355,28.0428,28.0136,28.0282,69685.0
2019-11-01 10:15:00,38.42,38.46,38.4,38.45,159406.0,28.0355,28.0647,28.0209,28.0574,159406.0
2019-11-01 10:20:00,38.45,38.48,38.44,38.45,78893.0,28.0574,28.0793,28.0501,28.0574,78893.0
2019-11-01 10:25:00,38.45,38.46,38.39,38.43,120266.0,28.0574,28.0647,28.0136,28.0428,120266.0
2019-11-01 10:30:00,38.43,38.49,38.42,38.48,294073.0,28.0428,28.0866,28.0355,28.0793,294073.0
2019-11-01 10:35:00,38.49,38.51,38.43,38.45,185061.0,28.0866,28.1012,28.0428,28.0574,185061.0
2019-11-01 10:40:00,38.45,38.46,38.44,38.45,79270.0,28.0574,28.0647,28.0501,28.0574,79270.0
2019-11-01 10:45:00,38.45,38.48,38.44,38.45,129885.0,28.0574,28.0793,28.0501,28.0574,129885.0
2019-11-01 10:50:00,38.44,38.48,38.43,38.46,82610.0,28.0501,28.0793,28.0428,28.0647,82610.0
2019-11-01 10:55:00,38.45,38.46,38.42,38.43,136575.0,28.0574,28.0647,28.0355,28.0428,136575.0
2019-11-01 11:00:00,38.44,38.44,38.37,38.39,104290.0,28.0501,28.0501,27.9991,28.0136,104290.0
2019-11-01 11:05:00,38.39,38.48,38.39,38.48,83360.0,28.0136,28.0793,28.0136,28.0793,83360.0
2019-11-01 11:10:00,38.48,38.5,38.46,38.5,58966.0,28.0793,28.0939,28.0647,28.0939,58966.0
2019-11-01 11:15:00,38.5,38.52,38.49,38.51,70346.0,28.0939,28.1085,28.0866,28.1012,70346.0
2019-11-01 11:20:00,38.51,38.55,38.5,38.54,97386.0,28.1012,28.1304,28.0939,28.1231,97386.0
2019-11-01 11:25:00,38.53,38.58,38.53,38.57,183463.0,28.1158,28.1523,28.1158,28.145,183463.0
2019-11-01 11:30:00,38.57,38.6,38.56,38.59,64762.0,28.145,28.1669,28.1377,28.1596,64762.0
2019-11-01 11:35:00,38.59,38.6,38.57,38.58,74685.0,28.1596,28.1669,28.145,28.1523,74685.0
2019-11-01 11:40:00,38.57,38.62,38.56,38.62,84308.0,28.145,28.1815,28.1377,28.1815,84308.0
2019-11-01 11:45:00,38.62,38.64,38.59,38.64,72573.0,28.1815,28.1961,28.1596,28.1961,72573.0
2019-11-01 11:50:00,38.63,38.65,38.61,38.65,52328.0,28.1888,28.2034,28.1742,28.2034,52328.0
2019-11-01 11:55:00,38.65,38.68,38.64,38.68,43249.0,28.2034,28.2253,28.1961,28.2253,43249.0
2019-11-01 12:00:00,38.68,38.68,38.64,38.64,68733.0,28.2253,28.2253,28.1961,28.1961,68733.0
2019-11-01 12:05:00,38.65,38.65,38.58,38.59,67024.0,28.2034,28.2034,28.1523,28.1596,67024.0
2019-11-01 12:10:00,38.58,38.62,38.58,38.61,85811.0,28.1523,28.1815,28.1523,28.1742,85811.0
2019-11-01 12:15:00,38.61,38.63,38.6,38.62,58072.0,28.1742,28.1888,28.1669,28.1815,58072.0
2019-11-01 12:20:00,38.61,38.66,38.61,38.66,63577.0,28.1742,28.2107,28.1742,28.2107,63577.0
2019-11-01 12:25:00,38.65,38.65,38.57,38.57,45095.0,28.2034,28.2034,28.145,28.145,45095.0
2019-11-01 12:30:00,38.58,38.58,38.53,38.55,93616.0,28.1523,28.1523,28.1158,28.1304,93616.0
2019-11-01 12:35:00,38.55,38.56,38.53,38.55,72532.0,28.1304,28.1377,28.1158,28.1304,72532.0
2019-11-01 12:40:00,38.54,38.59,38.54,38.59,46998.0,28.1231,28.1596,28.1231,28.1596,46998.0
2019-11-01 12:45:00,38.59,38.6,38.57,38.59,29682.0,28.1596,28.1669,28.145,28.1596,29682.0
2019-11-01 12:50:00,38.59,38.6,38.58,38.58,24739.0,28.1596,28.1669,28.1523,28.1523,24739.0
2019-11-01 12:55:00,38.58,38.6,38.56,38.56,40932.0,28.1523,28.1669,28.1377,28.1377,40932.0
2019-11-01 13:00:00,38.55,38.6,38.55,38.56,48253.0,28.1304,28.1669,28.1304,28.1377,48253.0
2019-11-01 13:05:00,38.57,38.59,38.56,38.58,93815.0,28.145,28.1596,28.1377,28.1523,93815.0
2019-11-01 13:10:00,38.58,38.59,38.57,38.59,27546.0,28.1523,28.1596,28.145,28.1596,27546.0
2019-11-01 13:15:00,38.59,38.6,38.57,38.57,47252.0,28.1596,28.1669,28.145,28.145,47252.0
2019-11-01 13:20:00,38.58,38.58,38.56,38.56,28150.0,28.1523,28.1523,28.1377,28.1377,28150.0
2019-11-01 13:25:00,38.57,38.57,38.55,38.55,60835.0,28.145,28.145,28.1304,28.1304,60835.0
2019-11-01 13:30:00,38.56,38.58,38.55,38.58,51867.0,28.1377,28.1523,28.1304,28.1523,51867.0
2019-11-01 13:35:00,38.57,38.6,38.57,38.6,30379.0,28.145,28.1669,28.145,28.1669,30379.0
2019-11-01 13:40:00,38.6,38.61,38.59,38.61,58695.0,28.1669,28.1742,28.1596,28.1742,58695.0
2019-11-01 13:45:00,38.6,38.63,38.6,38.61,48681.0,28.1669,28.1888,28.1669,28.1742,48681.0
2019-11-01 13:50:00,38.61,38.61,38.59,38.59,27834.0,28.1742,28.1742,28.1596,28.1596,27834.0
2019-11-01 13:55:00,38.59,38.6,38.56,38.59,111518.0,28.1596,28.1669,28.1377,28.1596,111518.0
2019-11-01 14:00:00,38.6,38.6,38.57,38.58,119668.0,28.1669,28.1669,28.145,28.1523,119668.0
2019-11-01 14:05:00,38.59,38.61,38.57,38.61,65998.0,28.1596,28.1742,28.145,28.1742,65998.0
2019-11-01 14:10:00,38.61,38.64,38.6,38.64,58395.0,28.1742,28.1961,28.1669,28.1961,58395.0
2019-11-01 14:15:00,38.64,38.67,38.63,38.65,74124.0,28.1961,28.218,28.1888,28.2034,74124.0
2019-11-01 14:20:00,38.65,38.67,38.64,38.65,50653.0,28.2034,28.218,28.1961,28.2034,50653.0
2019-11-01 14:25:00,38.65,38.71,38.64,38.71,77280.0,28.2034,28.2472,28.1961,28.2472,77280.0
2019-11-01 14:30:00,38.71,38.74,38.7,38.71,87896.0,28.2472,28.269,28.2399,28.2472,87896.0
2019-11-01 14:35:00,38.7,38.75,38.62,38.73,175102.0,28.2399,28.2763,28.1815,28.2618,175102.0
2019-11-01 14:40:00,38.73,38.76,38.72,38.76,143012.0,28.2618,28.2836,28.2545,28.2836,143012.0
2019-11-01 14:45:00,38.76,38.77,38.74,38.77,63382.0,28.2836,28.2909,28.269,28.2909,63382.0
2019-11-01 14:50:00,38.77,38.78,38.73,38.77,100427.0,28.2909,28.2982,28.2618,28.2909,100427.0
2019-11-01 14:55:00,38.77,38.81,38.77,38.81,78274.0,28.2909,28.3201,28.2909,28.3201,78274.0
2019-11-01 15:00:00,38.81,38.82,38.78,38.79,72236.0,28.3201,28.3274,28.2982,28.3055,72236.0
2019-11-01 15:05:00,38.79,38.8,38.77,38.78,39176.0,28.3055,28.3128,28.2909,28.2982,39176.0
2019-11-01 15:10:00,38.79,38.8,38.78,38.8,46664.0,28.3055,28.3128,28.2982,28.3128,46664.0
2019-11-01 15:15:00,38.8,38.83,38.78,38.8,88315.0,28.3128,28.3347,28.2982,28.3128,88315.0
2019-11-01 15:20:00,38.81,38.82,38.79,38.81,80312.0,28.3201,28.3274,28.3055,28.3201,80312.0
2019-11-01 15:25:00,38.82,38.82,38.74,38.74,165393.0,28.3274,28.3274,28.269,28.269,165393.0
2019-11-01 15:30:00,38.73,38.75,38.72,38.74,155214.0,28.2618,28.2763,28.2545,28.269,155214.0
2019-11-01 15:35:00,38.73,38.75,38.72,38.73,80263.0,28.2618,28.2763,28.2545,28.2618,80263.0
2019-11-01 15:40:00,38.73,38.74,38.71,38.72,153120.0,28.2618,28.269,28.2472,28.2545,153120.0
2019-11-01 15:45:00,38.72,38.73,38.69,38.7,177530.0,28.2545,28.2618,28.2326,28.2399,177530.0
2019-11-01 15:50:00,38.71,38.72,38.68,38.69,246986.0,28.2472,28.2545,28.2253,28.2326,246986.0
2019-11-01 15:55:00,38.69,38.73,38.68,38.71,557554.0,28.2326,28.2618,28.2253,28.2472,557554.0
2019-11-04 09:30:00,39.47,39.58,39.45,39.56,404721.0,28.8017,28.882,28.7871,28.8674,404721.0
2019-11-04 09:35:00,39.57,39.63,39.54,39.61,192927.0,28.8747,28.9185,28.8528,28.9039,192927.0
2019-11-04 09:40:00,39.61,39.68,39.59,39.62,275897.0,28.9039,28.955,28.8893,28.9112,275897.0
2019-11-04 09:45:00,39.62,39.69,39.57,39.58,368556.0,28.9112,28.9623,28.8747,28.882,368556.0
2019-11-04 09:50:00,39.59,39.62,39.54,39.55,137387.0,28.8893,28.9112,28.8528,28.8601,137387.0
2019-11-04 09:55:00,39.55,39.55,39.48,39.48,190895.0,28.8601,28.8601,28.809,28.809,190895.0
2019-11-04 10:00:00,39.48,39.5,39.39,39.4,290386.0,28.809,28.8236,28.7434,28.7507,290386.0
2019-11-04 10:05:00,39.4,39.45,39.4,39.43,184936.0,28.7507,28.7871,28.7507,28.7725,184936.0
2019-11-04 10:10:00,39.44,39.47,39.41,39.43,143781.0,28.7798,28.8017,28.758,28.7725,143781.0
2019-11-04 10:15:00,39.42,39.45,39.39,39.44,210917.0,28.7653,28.7871,28.7434,28.7798,210917.0
2019-11-04 10:20:00,39.44,39.48,39.42,39.48,107960.0,28.7798,28.809,28.7653,28.809,107960.0
2019-11-04 10:25:00,39.48,39.51,39.45,39.49,118026.0,28.809,28.8309,28.7871,28.8163,118026.0
2019-11-04 10:30:00,39.5,39.51,39.48,39.5,206483.0,28.8236,28.8309,28.809,28.8236,206483.0
2019-11-04 10:35:00,39.5,39.55,39.5,39.53,86415.0,28.8236,28.8601,28.8236,28.8455,86415.0
2019-11-04 10:40:00,39.53,39.54,39.5,39.53,126261.0,28.8455,28.8528,28.8236,28.8455,126261.0
2019-11-04 10:45:00,39.53,39.53,39.49,39.53,53788.0,28.8455,28.8455,28.8163,28.8455,53788.0
2019-11-04 10:50:00,39.53,39.54,39.51,39.52,35872.0,28.8455,28.8528,28.8309,28.8382,35872.0
2019-11-04 10:55:00,39.51,39.53,39.5,39.52,50010.0,28.8309,28.8455,28.8236,28.8382,50010.0
2019-11-04 11:00:00,39.51,39.54,39.5,39.54,63626.0,28.8309,28.8528,28.8236,28.8528,63626.0
2019-11-04 11:05:00,39.54,39.58,39.53,39.57,129376.0,28.8528,28.882,28.8455,28.8747,129376.0
2019-11-04 11:10:00,39.56,39.58,39.54,39.56,45112.0,28.8674,28.882,28.8528,28.8674,45112.0
2019-11-04 11:15:00,39.55,39.58,39.52,39.53,73455.0,28.8601,28.882,28.8382,28.8455,73455.0
2019-11-04 11:20:00,39.53,39.55,39.49,39.53,83091.0,28.8455,28.8601,28.8163,28.8455,83091.0
2019-11-04 11:25:00,39.52,39.55,39.49,39.5,92025.0,28.8382,28.8601,28.8163,28.8236,92025.0
2019-11-04 11:30:00,39.49,39.54,39.47,39.53,165116.0,28.8163,28.8528,28.8017,28.8455,165116.0
2019-11-04 11:35:00,39.52,39.54,39.51,39.51,33858.0,28.8382,28.8528,28.8309,28.8309,33858.0
2019-11-04 11:40:00,39.52,39.55,39.51,39.55,45498.0,28.8382,28.8601,28.8309,28.8601,45498.0
2019-11-04 11:45:00,39.54,39.56,39.52,39.56,65809.0,28.8528,28.8674,28.8382,28.8674,65809.0
2019-11-04 11:50:00,39.55,39.56,39.53,39.55,75706.0,28.8601,28.8674,28.8455,28.8601,75706.0
2019-11-04 11:55:00,39.55,39.56,39.51,39.52,44488.0,28.8601,28.8674,28.8309,28.8382,44488.0
2019-11-04 12:00:00,39.51,39.52,39.43,39.44,96512.0,28.8309,28.8382,28.7725,28.7798,96512.0
2019-11-04 12:05:00,39.44,39.47,39.43,39.47,68597.0,28.7798,28.8017,28.7725,28.8017,68597.0
2019-11-04 12:10:00,39.46,39.49,39.45,39.48,35481.0,28.7944,28.8163,28.7871,28.809,35481.0
2019-11-04 12:15:00,39.48,39.51,39.47,39.5,31644.0,28.809,28.8309,28.8017,28.8236,31644.0
2019-11-04 12:20:00,39.5,39.53,39.49,39.53,46459.0,28.8236,28.8455,28.8163,28.8455,46459.0
2019-11-04 12:25:00,39.53,39.54,39.51,39.52,34598.0,28.8455,28.8528,28.8309,28.8382,34598.0
2019-11-04 12:30:00,39.52,39.53,39.48,39.48,73473.0,28.8382,28.8455,28.809,28.809,73473.0
2019-11-04 12:35:00,39.48,39.5,39.47,39.49,92500.0,28.809,28.8236,28.8017,28.8163,92500.0
2019-11-04 12:40:00,39.5,39.5,39.47,39.48,38870.0,28.8236,28.8236,28.8017,28.809,38870.0
2019-11-04 12:45:00,39.48,39.49,39.45,39.45,31530.0,28.809,28.8163,28.7871,28.7871,31530.0
2019-11-04 12:50:00,39.46,39.47,39.44,39.47,50751.0,28.7944,28.8017,28.7798,28.8017,50751.0
2019-11-04 12:55:00,39.47,39.48,39.46,39.47,48284.0,28.8017,28.809,28.7944,28.8017,48284.0
2019-11-04 13:00:00,39.46,39.5,39.46,39.5,52804.0,28.7944,28.8236,28.7944,28.8236,52804.0
2019-11-04 13:05:00,39.5,39.51,39.49,39.51,29471.0,28.8236,28.8309,28.8163,28.8309,29471.0
2019-11-04 13:10:00,39.51,39.53,39.5,39.53,39141.0,28.8309,28.8455,28.8236,28.8455,39141.0
2019-11-04 13:15:00,39.52,39.53,39.51,39.52,25194.0,28.8382,28.8455,28.8309,28.8382,25194.0
2019-11-04 13:20:00,39.52,39.53,39.51,39.52,14938.0,28.8382,28.8455,28.8309,28.8382,14938.0
2019-11-04 13:25:00,39.51,39.53,39.51,39.52,25065.0,28.8309,28.8455,28.8309,28.8382,25065.0
2019-11-04 13:30:00,39.53,39.53,39.5,39.51,29764.0,28.8455,28.8455,28.8236,28.8309,29764.0
2019-11-04 13:35:00,39.51,39.51,39.46,39.47,42145.0,28.8309,28.8309,28.7944,28.8017,42145.0
2019-11-04 13:40:00,39.47,39.49,39.44,39.48,42410.0,28.8017,28.8163,28.7798,28.809,42410.0
2019-11-04 13:45:00,39.49,39.49,39.46,39.49,85719.0,28.8163,28.8163,28.7944,28.8163,85719.0
2019-11-04 13:50:00,39.48,39.51,39.47,39.51,57968.0,28.809,28.8309,28.8017,28.8309,57968.0
2019-11-04 13:55:00,39.5,39.5,39.47,39.48,32172.0,28.8236,28.8236,28.8017,28.809,32172.0
2019-11-04 14:00:00,39.49,39.49,39.46,39.46,25184.0,28.8163,28.8163,28.7944,28.7944,25184.0
2019-11-04 14:05:00,39.47,39.47,39.45,39.47,55246.0,28.8017,28.8017,28.7871,28.8017,55246.0
2019-11-04 14:10:00,39.47,39.49,39.46,39.48,23403.0,28.8017,28.8163,28.7944,28.809,23403.0
2019-11-04 14:15:00,39.48,39.49,39.46,39.46,47613.0,28.809,28.8163,28.7944,28.7944,47613.0
2019-11-04 14:20:00,39.47,39.47,39.43,39.44,41244.0,28.8017,28.8017,28.7725,28.7798,41244.0
2019-11-04 14:25:00,39.44,39.44,39.41,39.42,81261.0,28.7798,28.7798,28.758,28.7653,81261.0
2019-11-04 14:30:00,39.42,39.44,39.39,39.4,78000.0,28.7653,28.7798,28.7434,28.7507,78000.0
2019-11-04 14:35:00,39.41,39.41,39.39,39.4,51804.0,28.758,28.758,28.7434,28.7507,51804.0
2019-11-04 14:40:00,39.39,39.41,39.38,39.41,78378.0,28.7434,28.758,28.7361,28.758,78378.0
2019-11-04 14:45:00,39.41,39.43,39.4,39.41,60176.0,28.758,28.7725,28.7507,28.758,60176.0
2019-11-04 14:50:00,39.41,39.41,39.39,39.39,40533.0,28.758,28.758,28.7434,28.7434,40533.0
2019-11-04 14:55:00,39.39,39.4,39.37,39.39,47571.0,28.7434,28.7507,28.7288,28.7434,47571.0
2019-11-04 15:00:00,39.38,39.42,39.37,39.42,84749.0,28.7361,28.7653,28.7288,28.7653,84749.0
2019-11-04 15:05:00,39.41,39.42,39.39,39.39,26888.0,28.758,28.7653,28.7434,28.7434,26888.0
2019-11-04 15:10:00,39.4,39.4,39.36,39.37,95108.0,28.7507,28.7507,28.7215,28.7288,95108.0
2019-11-04 15:15:00,39.37,39.39,39.36,39.38,67280.0,28.7288,28.7434,28.7215,28.7361,67280.0
2019-11-04 15:20:00,39.38,39.42,39.36,39.4,89763.0,28.7361,28.7653,28.7215,28.7507,89763.0
2019-11-04 15:25:00,39.4,39.41,39.35,39.36,67139.0,28.7507,28.758,28.7142,28.7215,67139.0
2019-11-04 15:30:00,39.36,39.39,39.34,39.39,45456.0,28.7215,28.7434,28.7069,28.7434,45456.0
2019-11-04 15:35:00,39.38,39.4,39.38,39.4,72365.0,28.7361,28.7507,28.7361,28.7507,72365.0
2019-11-04 15:40:00,39.4,39.41,39.39,39.4,59075.0,28.7507,28.758,28.7434,28.7507,59075.0
2019-11-04 15:45:00,39.39,39.4,39.38,39.4,104180.0,28.7434,28.7507,28.7361,28.7507,104180.0
2019-11-04 15:50:00,39.4,39.4,39.37,39.39,417625.0,28.7507,28.7507,28.7288,28.7434,417625.0
2019-11-04 15:55:00,39.38,39.4,39.35,39.37,444373.0,28.7361,28.7507,28.7142,28.7288,444373.0
2019-11-05 09:30:00,40.01,40.01,39.85,39.89,687013.0,29.1958,29.1958,29.079,29.1082,687013.0
2019-11-05 09:35:00,39.89,39.93,39.84,39.86,322272.0,29.1082,29.1374,29.0717,29.0863,322272.0
2019-11-05 09:40:00,39.85,39.91,39.82,39.9,342753.0,29.079,29.1228,29.0571,29.1155,342753.0
2019-11-05 09:45:00,39.9,39.9,39.83,39.83,112731.0,29.1155,29.1155,29.0644,29.0644,112731.0
2019-11-05 09:50:00,39.84,39.84,39.78,39.83,183833.0,29.0717,29.0717,29.0279,29.0644,183833.0
2019-11-05 09:55:00,39.82,39.92,39.82,39.91,104834.0,29.0571,29.1301,29.0571,29.1228,104834.0
2019-11-05 10:00:00,39.91,39.96,39.88,39.89,272045.0,29.1228,29.1593,29.1009,29.1082,272045.0
2019-11-05 10:05:00,39.89,39.9,39.82,39.84,87207.0,29.1082,29.1155,29.0571,29.0717,87207.0
2019-11-05 10:10:00,39.84,39.89,39.81,39.89,51406.0,29.0717,29.1082,29.0498,29.1082,51406.0
2019-11-05 10:15:00,39.89,39.91,39.84,39.9,97114.0,29.1082,29.1228,29.0717,29.1155,97114.0
2019-11-05 10:20:00,39.9,39.91,39.81,39.82,91187.0,29.1155,29.1228,29.0498,29.0571,91187.0
2019-11-05 10:25:00,39.81,39.84,39.75,39.76,107059.0,29.0498,29.0717,29.0061,29.0134,107059.0
2019-11-05 10:30:00,39.77,39.81,39.76,39.78,83838.0,29.0207,29.0498,29.0134,29.0279,83838.0
2019-11-05 10:35:00,39.78,39.83,39.76,39.77,96304.0,29.0279,29.0644,29.0134,29.0207,96304.0
2019-11-05 10:40:00,39.77,39.82,39.76,39.78,89221.0,29.0207,29.0571,29.0134,29.0279,89221.0
2019-11-05 10:45:00,39.78,39.8,39.77,39.8,105952.0,29.0279,29.0425,29.0207,29.0425,105952.0
2019-11-05 10:50:00,39.8,39.85,39.79,39.84,84787.0,29.0425,29.079,29.0352,29.0717,84787.0
2019-11-05 10:55:00,39.84,39.91,39.84,39.9,125136.0,29.0717,29.1228,29.0717,29.1155,125136.0
2019-11-05 11:00:00,39.9,39.92,39.88,39.89,238794.0,29.1155,29.1301,29.1009,29.1082,238794.0
2019-11-05 11:05:00,39.9,39.93,39.88,39.9,171881.0,29.1155,29.1374,29.1009,29.1155,171881.0
2019-11-05 11:10:00,39.9,39.91,39.88,39.89,88261.0,29.1155,29.1228,29.1009,29.1082,88261.0
2019-11-05 11:15:00,39.89,39.91,39.86,39.88,129118.0,29.1082,29.1228,29.0863,29.1009,129118.0
2019-11-05 11:20:00,39.89,39.89,39.82,39.84,66685.0,29.1082,29.1082,29.0571,29.0717,66685.0
2019-11-05 11:25:00,39.84,39.85,39.79,39.8,59765.0,29.0717,29.079,29.0352,29.0425,59765.0
2019-11-05 11:30:00,39.8,39.82,39.76,39.78,95760.0,29.0425,29.0571,29.0134,29.0279,95760.0
2019-11-05 11:35:00,39.77,39.79,39.75,39.77,51326.0,29.0207,29.0352,29.0061,29.0207,51326.0
2019-11-05 11:40:00,39.76,39.78,39.75,39.76,44538.0,29.0134,29.0279,29.0061,29.0134,44538.0
2019-11-05 11:45:00,39.76,39.77,39.73,39.76,110237.0,29.0134,29.0207,28.9915,29.0134,110237.0
2019-11-05 11:50:00,39.76,39.76,39.74,39.75,265005.0,29.0134,29.0134,28.9988,29.0061,265005.0
2019-11-05 11:55:00,39.76,39.82,39.75,39.82,72453.0,29.0134,29.0571,29.0061,29.0571,72453.0
2019-11-05 12:00:00,39.81,39.82,39.77,39.77,36299.0,29.0498,29.0571,29.0207,29.0207,36299.0
2019-11-05 12:05:00,39.77,39.79,39.76,39.77,31278.0,29.0207,29.0352,29.0134,29.0207,31278.0
2019-11-05 12:10:00,39.77,39.78,39.73,39.73,25332.0,29.0207,29.0279,28.9915,28.9915,25332.0
2019-11-05 12:15:00,39.73,39.74,39.71,39.71,54860.0,28.9915,28.9988,28.9769,28.9769,54860.0
2019-11-05 12:20:00,39.72,39.72,39.69,39.7,21810.0,28.9842,28.9842,28.9623,28.9696,21810.0
2019-11-05 12:25:00,39.7,39.7,39.65,39.66,37023.0,28.9696,28.9696,28.9331,28.9404,37023.0
2019-11-05 12:30:00,39.66,39.69,39.63,39.63,87275.0,28.9404,28.9623,28.9185,28.9185,87275.0
2019-11-05 12:35:00,39.64,39.68,39.63,39.66,42643.0,28.9258,28.955,28.9185,28.9404,42643.0
2019-11-05 12:40:00,39.66,39.69,39.65,39.68,68761.0,28.9404,28.9623,28.9331,28.955,68761.0
2019-11-05 12:45:00,39.68,39.69,39.66,39.69,30286.0,28.955,28.9623,28.9404,28.9623,30286.0
2019-11-05 12:50:00,39.69,39.72,39.69,39.71,25476.0,28.9623,28.9842,28.9623,28.9769,25476.0
2019-11-05 12:55:00,39.71,39.72,39.69,39.71,27357.0,28.9769,28.9842,28.9623,28.9769,27357.0
2019-11-05 13:00:00,39.7,39.71,39.68,39.69,23731.0,28.9696,28.9769,28.955,28.9623,23731.0
2019-11-05 13:05:00,39.7,39.73,39.69,39.71,43069.0,28.9696,28.9915,28.9623,28.9769,43069.0
2019-11-05 13:10:00,39.72,39.74,39.71,39.72,44688.0,28.9842,28.9988,28.9769,28.9842,44688.0
2019-11-05 13:15:00,39.72,39.73,39.7,39.71,28081.0,28.9842,28.9915,28.9696,28.9769,28081.0
2019-11-05 13:20:00,39.72,39.72,39.69,39.7,47841.0,28.9842,28.9842,28.9623,28.9696,47841.0
2019-11-05 13:25:00,39.7,39.71,39.69,39.7,31923.0,28.9696,28.9769,28.9623,28.9696,31923.0
2019-11-05 13:30:00,39.7,39.71,39.69,39.7,51715.0,28.9696,28.9769,28.9623,28.9696,51715.0
2019-11-05 13:35:00,39.7,39.7,39.65,39.66,64399.0,28.9696,28.9696,28.9331,28.9404,64399.0
2019-11-05 13:40:00,39.66,39.67,39.65,39.66,56557.0,28.9404,28.9477,28.9331,28.9404,56557.0
2019-11-05 13:45:00,39.66,39.69,39.66,39.68,57097.0,28.9404,28.9623,28.9404,28.955,57097.0
2019-11-05 13:50:00,39.68,39.71,39.68,39.7,28198.0,28.955,28.9769,28.955,28.9696,28198.0
2019-11-05 13:55:00,39.7,39.74,39.68,39.71,164895.0,28.9696,28.9988,28.955,28.9769,164895.0
2019-11-05 14:00:00,39.71,39.72,39.7,39.72,42876.0,28.9769,28.9842,28.9696,28.9842,42876.0
2019-11-05 14:05:00,39.72,39.77,39.71,39.75,49701.0,28.9842,29.0207,28.9769,29.0061,49701.0
2019-11-05 14:10:00,39.76,39.79,39.75,39.78,32007.0,29.0134,29.0352,29.0061,29.0279,32007.0
2019-11-05 14:15:00,39.78,39.8,39.76,39.77,65705.0,29.0279,29.0425,29.0134,29.0207,65705.0
2019-11-05 14:20:00,39.78,39.81,39.77,39.8,79275.0,29.0279,29.0498,29.0207,29.0425,79275.0
2019-11-05 14:25:00,39.79,39.83,39.79,39.8,46618.0,29.0352,29.0644,29.0352,29.0425,46618.0
2019-11-05 14:30:00,39.81,39.82,39.78,39.78,65604.0,29.0498,29.0571,29.0279,29.0279,65604.0
2019-11-05 14:35:00,39.77,39.8,39.76,39.77,45191.0,29.0207,29.0425,29.0134,29.0207,45191.0
2019-11-05 14:40:00,39.77,39.79,39.76,39.77,34709.0,29.0207,29.0352,29.0134,29.0207,34709.0
2019-11-05 14:45:00,39.78,39.78,39.76,39.77,44371.0,29.0279,29.0279,29.0134,29.0207,44371.0
2019-11-05 14:50:00,39.77,39.77,39.73,39.75,48041.0,29.0207,29.0207,28.9915,29.0061,48041.0
2019-11-05 14:55:00,39.74,39.75,39.73,39.73,43725.0,28.9988,29.0061,28.9915,28.9915,43725.0
2019-11-05 15:00:00,39.73,39.75,39.72,39.75,67746.0,28.9915,29.0061,28.9842,29.0061,67746.0
2019-11-05 15:05:00,39.74,39.76,39.73,39.75,82145.0,28.9988,29.0134,28.9915,29.0061,82145.0
2019-11-05 15:10:00,39.76,39.78,39.75,39.77,42124.0,29.0134,29.0279,29.0061,29.0207,42124.0
2019-11-05 15:15:00,39.77,39.78,39.75,39.76,38528.0,29.0207,29.0279,29.0061,29.0134,38528.0
2019-11-05 15:20:00,39.76,39.81,39.75,39.79,69367.0,29.0134,29.0498,29.0061,29.0352,69367.0
2019-11-05 15:25:00,39.8,39.8,39.76,39.77,65290.0,29.0425,29.0425,29.0134,29.0207,65290.0
2019-11-05 15:30:00,39.76,39.82,39.76,39.81,81379.0,29.0134,29.0571,29.0134,29.0498,81379.0
2019-11-05 15:35:00,39.82,39.84,39.81,39.83,78491.0,29.0571,29.0717,29.0498,29.0644,78491.0
2019-11-05 15:40:00,39.84,39.84,39.81,39.84,89883.0,29.0717,29.0717,29.0498,29.0717,89883.0
2019-11-05 15:45:00,39.84,39.85,39.83,39.84,91461.0,29.0717,29.079,29.0644,29.0717,91461.0
2019-11-05 15:50:00,39.84,39.88,39.83,39.85,214149.0,29.0717,29.1009,29.0644,29.079,214149.0
2019-11-05 15:55:00,39.84,39.88,39.82,39.84,453965.0,29.0717,29.1009,29.0571,29.0717,453965.0
2019-11-06 09:30:00,39.77,39.78,39.56,39.57,318783.0,29.0207,29.0279,28.8674,28.8747,318783.0
2019-11-06 09:35:00,39.57,39.59,39.51,39.57,201074.0,28.8747,28.8893,28.8309,28.8747,201074.0
2019-11-06 09:40:00,39.57,39.67,39.56,39.66,151046.0,28.8747,28.9477,28.8674,28.9404,151046.0
2019-11-06 09:45:00,39.67,39.7,39.64,39.68,113914.0,28.9477,28.9696,28.9258,28.955,113914.0
2019-11-06 09:50:00,39.68,39.72,39.65,39.66,100445.0,28.955,28.9842,28.9331,28.9404,100445.0
2019-11-06 09:55:00,39.65,39.72,39.65,39.66,73472.0,28.9331,28.9842,28.9331,28.9404,73472.0
2019-11-06 10:00:00,39.66,39.76,39.66,39.73,127370.0,28.9404,29.0134,28.9404,28.9915,127370.0
2019-11-06 10:05:00,39.72,39.83,39.72,39.83,62745.0,28.9842,29.0644,28.9842,29.0644,62745.0
2019-11-06 10:10:00,39.82,39.85,39.81,39.84,107425.0,29.0571,29.079,29.0498,29.0717,107425.0
2019-11-06 10:15:00,39.84,39.85,39.81,39.82,57422.0,29.0717,29.079,29.0498,29.0571,57422.0
2019-11-06 10:20:00,39.81,39.82,39.77,39.81,98889.0,29.0498,29.0571,29.0207,29.0498,98889.0
2019-11-06 10:25:00,39.82,39.82,39.79,39.81,111339.0,29.0571,29.0571,29.0352,29.0498,111339.0
2019-11-06 10:30:00,39.8,39.81,39.72,39.74,299031.0,29.0425,29.0498,28.9842,28.9988,299031.0
2019-11-06 10:35:00,39.74,39.75,39.71,39.74,20601.0,28.9988,29.0061,28.9769,28.9988,20601.0
2019-11-06 10:40:00,39.74,39.77,39.73,39.75,87318.0,28.9988,29.0207,28.9915,29.0061,87318.0
2019-11-06 10:45:00,39.76,39.78,39.63,39.66,214246.0,29.0134,29.0279,28.9185,28.9404,214246.0
2019-11-06 10:50:00,39.66,39.67,39.61,39.61,160766.0,28.9404,28.9477,28.9039,28.9039,160766.0
2019-11-06 10:55:00,39.62,39.64,39.61,39.62,103304.0,28.9112,28.9258,28.9039,28.9112,103304.0
2019-11-06 11:00:00,39.62,39.63,39.56,39.58,155275.0,28.9112,28.9185,28.8674,28.882,155275.0
2019-11-06 11:05:00,39.58,39.6,39.57,39.59,80342.0,28.882,28.8966,28.8747,28.8893,80342.0
2019-11-06 11:10:00,39.59,39.63,39.58,39.59,81207.0,28.8893,28.9185,28.882,28.8893,81207.0
2019-11-06 11:15:00,39.59,39.64,39.58,39.62,131027.0,28.8893,28.9258,28.882,28.9112,131027.0
2019-11-06 11:20:00,39.62,39.62,39.57,39.58,98768.0,28.9112,28.9112,28.8747,28.882,98768.0
2019-11-06 11:25:00,39.59,39.59,39.53,39.53,194305.0,28.8893,28.8893,28.8455,28.8455,194305.0
2019-11-06 11:30:00,39.53,39.64,39.51,39.64,273007.0,28.8455,28.9258,28.8309,28.9258,273007.0
2019-11-06 11:35:00,39.64,39.64,39.61,39.61,48240.0,28.9258,28.9258,28.9039,28.9039,48240.0
2019-11-06 11:40:00,39.61,39.65,39.54,39.55,81902.0,28.9039,28.9331,28.8528,28.8601,81902.0
2019-11-06 11:45:00,39.55,39.56,39.5,39.52,97656.0,28.8601,28.8674,28.8236,28.8382,97656.0
2019-11-06 11:50:00,39.51,39.54,39.5,39.52,114360.0,28.8309,28.8528,28.8236,28.8382,114360.0
2019-11-06 11:55:00,39.52,39.59,39.52,39.52,143574.0,28.8382,28.8893,28.8382,28.8382,143574.0
2019-11-06 12:00:00,39.52,39.58,39.52,39.58,46152.0,28.8382,28.882,28.8382,28.882,46152.0
2019-11-06 12:05:00,39.57,39.59,39.54,39.54,30972.0,28.8747,28.8893,28.8528,28.8528,30972.0
2019-11-06 12:10:00,39.55,39.57,39.51,39.52,39516.0,28.8601,28.8747,28.8309,28.8382,39516.0
2019-11-06 12:15:00,39.52,39.52,39.47,39.47,100850.0,28.8382,28.8382,28.8017,28.8017,100850.0
2019-11-06 12:20:00,39.48,39.5,39.45,39.48,65621.0,28.809,28.8236,28.7871,28.809,65621.0
2019-11-06 12:25:00,39.47,39.5,39.47,39.49,25908.0,28.8017,28.8236,28.8017,28.8163,25908.0
2019-11-06 12:30:00,39.5,39.52,39.49,39.49,53763.0,28.8236,28.8382,28.8163,28.8163,53763.0
2019-11-06 12:35:00,39.5,39.51,39.46,39.47,44077.0,28.8236,28.8309,28.7944,28.8017,44077.0
2019-11-06 12:40:00,39.48,39.48,39.44,39.45,38554.0,28.809,28.809,28.7798,28.7871,38554.0
2019-11-06 12:45:00,39.44,39.44,39.4,39.42,67745.0,28.7798,28.7798,28.7507,28.7653,67745.0
2019-11-06 12:50:00,39.42,39.44,39.41,39.43,39419.0,28.7653,28.7798,28.758,28.7725,39419.0
2019-11-06 12:55:00,39.42,39.43,39.4,39.41,58606.0,28.7653,28.7725,28.7507,28.758,58606.0
2019-11-06 13:00:00,39.4,39.42,39.39,39.41,65898.0,28.7507,28.7653,28.7434,28.758,65898.0
2019-11-06 13:05:00,39.41,39.41,39.36,39.38,84703.0,28.758,28.758,28.7215,28.7361,84703.0
2019-11-06 13:10:00,39.38,39.4,39.37,39.38,24127.0,28.7361,28.7507,28.7288,28.7361,24127.0
2019-11-06 13:15:00,39.38,39.45,39.38,39.45,36280.0,28.7361,28.7871,28.7361,28.7871,36280.0
2019-11-06 13:20:00,39.45,39.46,39.38,39.39,118116.0,28.7871,28.7944,28.7361,28.7434,118116.0
2019-11-06 13:25:00,39.38,39.39,39.37,39.37,37368.0,28.7361,28.7434,28.7288,28.7288,37368.0
2019-11-06 13:30:00,39.37,39.38,39.33,39.35,58071.0,28.7288,28.7361,28.6996,28.7142,58071.0
2019-11-06 13:35:00,39.36,39.36,39.32,39.36,47279.0,28.7215,28.7215,28.6923,28.7215,47279.0
2019-11-06 13:40:00,39.36,39.39,39.35,39.38,27402.0,28.7215,28.7434,28.7142,28.7361,27402.0
2019-11-06 13:45:00,39.38,39.39,39.38,39.39,25287.0,28.7361,28.7434,28.7361,28.7434,25287.0
2019-11-06 13:50:00,39.39,39.43,39.39,39.39,339100.0,28.7434,28.7725,28.7434,28.7434,339100.0
2019-11-06 13:55:00,39.4,39.4,39.38,39.39,53872.0,28.7507,28.7507,28.7361,28.7434,53872.0
2019-11-06 14:00:00,39.39,39.7,39.36,39.36,138913.0,28.7434,28.9696,28.7215,28.7215,138913.0
2019-11-06 14:05:00,39.37,39.38,39.36,39.36,43948.0,28.7288,28.7361,28.7215,28.7215,43948.0
2019-11-06 14:10:00,39.36,39.4,39.35,39.38,84122.0,28.7215,28.7507,28.7142,28.7361,84122.0
2019-11-06 14:15:00,39.38,39.41,39.37,39.4,64480.0,28.7361,28.758,28.7288,28.7507,64480.0
2019-11-06 14:20:00,39.39,39.41,39.38,39.4,143960.0,28.7434,28.758,28.7361,28.7507,143960.0
2019-11-06 14:25:00,39.4,39.45,39.4,39.42,137476.0,28.7507,28.7871,28.7507,28.7653,137476.0
2019-11-06 14:30:00,39.43,39.44,39.4,39.41,67599.0,28.7725,28.7798,28.7507,28.758,67599.0
2019-11-06 14:35:00,39.41,39.41,39.38,39.39,49890.0,28.758,28.758,28.7361,28.7434,49890.0
2019-11-06 14:40:00,39.38,39.4,39.38,39.38,40364.0,28.7361,28.7507,28.7361,28.7361,40364.0
2019-11-06 14:45:00,39.38,39.4,39.37,39.39,36692.0,28.7361,28.7507,28.7288,28.7434,36692.0
2019-11-06 14:50:00,39.4,39.4,39.36,39.37,62369.0,28.7507,28.7507,28.7215,28.7288,62369.0
2019-11-06 14:55:00,39.37,39.38,39.35,39.36,60771.0,28.7288,28.7361,28.7142,28.7215,60771.0
2019-11-06 15:00:00,39.36,39.38,39.35,39.37,46078.0,28.7215,28.7361,28.7142,28.7288,46078.0
2019-11-06 15:05:00,39.37,39.39,39.35,39.36,38988.0,28.7288,28.7434,28.7142,28.7215,38988.0
2019-11-06 15:10:00,39.36,39.38,39.35,39.37,56013.0,28.7215,28.7361,28.7142,28.7288,56013.0
2019-11-06 15:15:00,39.37,39.4,39.37,39.37,38683.0,28.7288,28.7507,28.7288,28.7288,38683.0
2019-11-06 15:20:00,39.37,39.4,39.36,39.4,51065.0,28.7288,28.7507,28.7215,28.7507,51065.0
2019-11-06 15:25:00,39.4,39.41,39.37,39.41,52833.0,28.7507,28.758,28.7288,28.758,52833.0
2019-11-06 15:30:00,39.41,39.41,39.37,39.39,95097.0,28.758,28.758,28.7288,28.7434,95097.0
2019-11-06 15:35:00,39.39,39.46,39.39,39.46,134500.0,28.7434,28.7944,28.7434,28.7944,134500.0
2019-11-06 15:40:00,39.46,39.47,39.39,39.4,137130.0,28.7944,28.8017,28.7434,28.7507,137130.0
2019-11-06 15:45:00,39.39,39.42,39.39,39.41,82763.0,28.7434,28.7653,28.7434,28.758,82763.0
2019-11-06 15:50:00,39.41,39.44,39.41,39.44,143335.0,28.758,28.7798,28.758,28.7798,143335.0
2019-11-06 15:55:00,39.43,39.44,39.37,39.41,390427.0,28.7725,28.7798,28.7288,28.758,390427.0
2019-11-07 09:30:00,39.4,39.41,39.31,39.34,576814.0,29.2003,29.2078,29.1336,29.1559,576814.0
2019-11-07 09:35:00,39.34,39.38,39.3,39.32,315132.0,29.1559,29.1855,29.1262,29.1411,315132.0
2019-11-07 09:40:00,39.32,39.36,39.32,39.32,337852.0,29.1411,29.1707,29.1411,29.1411,337852.0
2019-11-07 09:45:00,39.33,39.34,39.3,39.31,172236.0,29.1485,29.1559,29.1262,29.1336,172236.0
2019-11-07 09:50:00,39.3,39.35,39.3,39.34,92222.0,29.1262,29.1633,29.1262,29.1559,92222.0
2019-11-07 09:55:00,39.34,39.36,39.33,39.35,312747.0,29.1559,29.1707,29.1485,29.1633,312747.0
2019-11-07 10:00:00,39.36,39.37,39.26,39.29,291106.0,29.1707,29.1781,29.0966,29.1188,291106.0
2019-11-07 10:05:00,39.3,39.31,39.26,39.29,101075.0,29.1262,29.1336,29.0966,29.1188,101075.0
2019-11-07 10:10:00,39.29,39.31,39.26,39.27,115184.0,29.1188,29.1336,29.0966,29.104,115184.0
2019-11-07 10:15:00,39.26,39.27,39.24,39.26,384694.0,29.0966,29.104,29.0818,29.0966,384694.0
2019-11-07 10:20:00,39.26,39.29,39.26,39.29,137147.0,29.0966,29.1188,29.0966,29.1188,137147.0
2019-11-07 10:25:00,39.3,39.32,39.26,39.27,155228.0,29.1262,29.1411,29.0966,29.104,155228.0
2019-11-07 10:30:00,39.28,39.4,39.27,39.39,720023.0,29.1114,29.2003,29.104,29.1929,720023.0
2019-11-07 10:35:00,39.4,39.42,39.38,39.41,470763.0,29.2003,29.2152,29.1855,29.2078,470763.0
2019-11-07 10:40:00,39.41,39.45,39.39,39.4,129343.0,29.2078,29.2374,29.1929,29.2003,129343.0
2019-11-07 10:45:00,39.4,39.4,39.33,39.36,107751.0,29.2003,29.2003,29.1485,29.1707,107751.0
2019-11-07 10:50:00,39.36,39.37,39.31,39.34,101235.0,29.1707,29.1781,29.1336,29.1559,101235.0
2019-11-07 10:55:00,39.33,39.35,39.3,39.34,50032.0,29.1485,29.1633,29.1262,29.1559,50032.0
2019-11-07 11:00:00,39.33,39.35,39.32,39.33,75515.0,29.1485,29.1633,29.1411,29.1485,75515.0
2019-11-07 11:05:00,39.33,39.38,39.32,39.36,85878.0,29.1485,29.1855,29.1411,29.1707,85878.0
2019-11-07 11:10:00,39.37,39.39,39.36,39.38,54687.0,29.1781,29.1929,29.1707,29.1855,54687.0
2019-11-07 11:15:00,39.38,39.38,39.33,39.34,58954.0,29.1855,29.1855,29.1485,29.1559,58954.0
2019-11-07 11:20:00,39.34,39.34,39.29,39.29,63081.0,29.1559,29.1559,29.1188,29.1188,63081.0
2019-11-07 11:25:00,39.3,39.43,39.25,39.39,429624.0,29.1262,29.2226,29.0892,29.1929,429624.0
2019-11-07 11:30:00,39.38,39.48,39.37,39.46,181276.0,29.1855,29.2596,29.1781,29.2448,181276.0
2019-11-07 11:35:00,39.46,39.48,39.41,39.42,85785.0,29.2448,29.2596,29.2078,29.2152,85785.0
2019-11-07 11:40:00,39.42,39.43,39.4,39.4,35856.0,29.2152,29.2226,29.2003,29.2003,35856.0
2019-11-07 11:45:00,39.4,39.4,39.36,39.38,70972.0,29.2003,29.2003,29.1707,29.1855,70972.0
2019-11-07 11:50:00,39.37,39.38,39.29,39.3,78195.0,29.1781,29.1855,29.1188,29.1262,78195.0
2019-11-07 11:55:00,39.29,39.38,39.26,39.36,118619.0,29.1188,29.1855,29.0966,29.1707,118619.0
2019-11-07 12:00:00,39.36,39.4,39.31,39.34,71148.0,29.1707,29.2003,29.1336,29.1559,71148.0
2019-11-07 12:05:00,39.34,39.39,39.34,39.38,38211.0,29.1559,29.1929,29.1559,29.1855,38211.0
2019-11-07 12:10:00,39.38,39.4,39.35,39.36,29487.0,29.1855,29.2003,29.1633,29.1707,29487.0
2019-11-07 12:15:00,39.36,39.38,39.34,39.37,24620.0,29.1707,29.1855,29.1559,29.1781,24620.0
2019-11-07 12:20:00,39.38,39.41,39.36,39.36,48613.0,29.1855,29.2078,29.1707,29.1707,48613.0
2019-11-07 12:25:00,39.37,39.4,39.36,39.4,29969.0,29.1781,29.2003,29.1707,29.2003,29969.0
2019-11-07 12:30:00,39.39,39.4,39.37,39.39,20957.0,29.1929,29.2003,29.1781,29.1929,20957.0
2019-11-07 12:35:00,39.39,39.39,39.36,39.36,23762.0,29.1929,29.1929,29.1707,29.1707,23762.0
2019-11-07 12:40:00,39.37,39.39,39.36,39.38,24009.0,29.1781,29.1929,29.1707,29.1855,24009.0
2019-11-07 12:45:00,39.38,39.38,39.35,39.36,78820.0,29.1855,29.1855,29.1633,29.1707,78820.0
2019-11-07 12:50:00,39.37,39.37,39.35,39.37,67398.0,29.1781,29.1781,29.1633,29.1781,67398.0
2019-11-07 12:55:00,39.37,39.38,39.36,39.37,76868.0,29.1781,29.1855,29.1707,29.1781,76868.0
2019-11-07 13:00:00,39.37,39.38,39.34,39.35,119762.0,29.1781,29.1855,29.1559,29.1633,119762.0
2019-11-07 13:05:00,39.36,39.36,39.29,39.34,111546.0,29.1707,29.1707,29.1188,29.1559,111546.0
2019-11-07 13:10:00,39.33,39.36,39.32,39.34,30560.0,29.1485,29.1707,29.1411,29.1559,30560.0
2019-11-07 13:15:00,39.34,39.35,39.33,39.33,24611.0,29.1559,29.1633,29.1485,29.1485,24611.0
2019-11-07 13:20:00,39.34,39.39,39.33,39.39,70012.0,29.1559,29.1929,29.1485,29.1929,70012.0
2019-11-07 13:25:00,39.38,39.4,39.35,39.36,47921.0,29.1855,29.2003,29.1633,29.1707,47921.0
2019-11-07 13:30:00,39.36,39.36,39.32,39.32,31392.0,29.1707,29.1707,29.1411,29.1411,31392.0
2019-11-07 13:35:00,39.33,39.34,39.32,39.33,35467.0,29.1485,29.1559,29.1411,29.1485,35467.0
2019-11-07 13:40:00,39.32,39.35,39.31,39.34,64134.0,29.1411,29.1633,29.1336,29.1559,64134.0
2019-11-07 13:45:00,39.34,39.35,39.3,39.3,83756.0,29.1559,29.1633,29.1262,29.1262,83756.0
2019-11-07 13:50:00,39.3,39.32,39.29,39.31,89794.0,29.1262,29.1411,29.1188,29.1336,89794.0
2019-11-07 13:55:00,39.31,39.36,39.3,39.33,72277.0,29.1336,29.1707,29.1262,29.1485,72277.0
2019-11-07 14:00:00,39.34,39.35,39.31,39.34,62410.0,29.1559,29.1633,29.1336,29.1559,62410.0
2019-11-07 14:05:00,39.34,39.34,39.32,39.33,28059.0,29.1559,29.1559,29.1411,29.1485,28059.0
2019-11-07 14:10:00,39.34,39.35,39.32,39.34,29937.0,29.1559,29.1633,29.1411,29.1559,29937.0
2019-11-07 14:15:00,39.33,39.34,39.29,39.32,60304.0,29.1485,29.1559,29.1188,29.1411,60304.0
2019-11-07 14:20:00,39.31,39.32,39.29,39.31,62304.0,29.1336,29.1411,29.1188,29.1336,62304.0
2019-11-07 14:25:00,39.32,39.32,39.26,39.27,31968.0,29.1411,29.1411,29.0966,29.104,31968.0
2019-11-07 14:30:00,39.27,39.29,39.26,39.27,44497.0,29.104,29.1188,29.0966,29.104,44497.0
2019-11-07 14:35:00,39.27,39.3,39.27,39.29,56556.0,29.104,29.1262,29.104,29.1188,56556.0
2019-11-07 14:40:00,39.28,39.3,39.21,39.27,124823.0,29.1114,29.1262,29.0595,29.104,124823.0
2019-11-07 14:45:00,39.27,39.3,39.26,39.29,63431.0,29.104,29.1262,29.0966,29.1188,63431.0
2019-11-07 14:50:00,39.28,39.29,39.26,39.28,71293.0,29.1114,29.1188,29.0966,29.1114,71293.0
2019-11-07 14:55:00,39.29,39.29,39.25,39.27,36645.0,29.1188,29.1188,29.0892,29.104,36645.0
2019-11-07 15:00:00,39.27,39.29,39.25,39.27,56544.0,29.104,29.1188,29.0892,29.104,56544.0
2019-11-07 15:05:00,39.27,39.31,39.26,39.3,29536.0,29.104,29.1336,29.0966,29.1262,29536.0
2019-11-07 15:10:00,39.3,39.32,39.29,39.29,23311.0,29.1262,29.1411,29.1188,29.1188,23311.0
2019-11-07 15:15:00,39.3,39.3,39.25,39.25,48896.0,29.1262,29.1262,29.0892,29.0892,48896.0
2019-11-07 15:20:00,39.26,39.27,39.23,39.25,89284.0,29.0966,29.104,29.0744,29.0892,89284.0
2019-11-07 15:25:00,39.25,39.27,39.23,39.23,55840.0,29.0892,29.104,29.0744,29.0744,55840.0
2019-11-07 15:30:00,39.23,39.28,39.23,39.27,75107.0,29.0744,29.1114,29.0744,29.104,75107.0
2019-11-07 15:35:00,39.27,39.29,39.26,39.28,46640.0,29.104,29.1188,29.0966,29.1114,46640.0
2019-11-07 15:40:00,39.28,39.29,39.25,39.27,74902.0,29.1114,29.1188,29.0892,29.104,74902.0
2019-11-07 15:45:00,39.27,39.28,39.25,39.27,77201.0,29.104,29.1114,29.0892,29.104,77201.0
2019-11-07 15:50:00,39.27,39.3,39.26,39.27,132945.0,29.104,29.1262,29.0966,29.104,132945.0
2019-11-07 15:55:00,39.27,39.33,39.25,39.33,342752.0,29.104,29.1485,29.0892,29.1485,342752.0
2019-11-08 09:30:00,39.15,39.15,39.0,39.02,345665.0,29.0151,29.0151,28.9039,28.9187,345665.0
2019-11-08 09:35:00,39.02,39.05,38.97,39.02,154723.0,28.9187,28.941,28.8817,28.9187,154723.0
2019-11-08 09:40:00,39.02,39.02,38.95,38.99,141164.0,28.9187,28.9187,28.8668,28.8965,141164.0
2019-11-08 09:45:00,38.99,39.07,38.98,39.03,77174.0,28.8965,28.9558,28.8891,28.9261,77174.0
2019-11-08 09:50:00,39.04,39.11,39.04,39.05,110011.0,28.9335,28.9854,28.9335,28.941,110011.0
2019-11-08 09:55:00,39.05,39.07,38.93,38.94,146331.0,28.941,28.9558,28.852,28.8594,146331.0
2019-11-08 10:00:00,38.94,38.97,38.89,38.9,110888.0,28.8594,28.8817,28.8224,28.8298,110888.0
2019-11-08 10:05:00,38.9,38.98,38.9,38.97,85173.0,28.8298,28.8891,28.8298,28.8817,85173.0
2019-11-08 10:10:00,38.96,38.98,38.92,38.96,81836.0,28.8742,28.8891,28.8446,28.8742,81836.0
2019-11-08 10:15:00,38.96,39.02,38.93,39.02,195221.0,28.8742,28.9187,28.852,28.9187,195221.0
2019-11-08 10:20:00,39.01,39.02,38.95,38.97,34181.0,28.9113,28.9187,28.8668,28.8817,34181.0
2019-11-08 10:25:00,38.98,38.98,38.92,38.94,51758.0,28.8891,28.8891,28.8446,28.8594,51758.0
2019-11-08 10:30:00,38.94,38.95,38.91,38.93,142333.0,28.8594,28.8668,28.8372,28.852,142333.0
2019-11-08 10:35:00,38.93,38.95,38.89,38.95,72390.0,28.852,28.8668,28.8224,28.8668,72390.0
2019-11-08 10:40:00,38.95,39.0,38.94,38.98,59379.0,28.8668,28.9039,28.8594,28.8891,59379.0
2019-11-08 10:45:00,38.99,39.03,38.98,39.01,43843.0,28.8965,28.9261,28.8891,28.9113,43843.0
2019-11-08 10:50:00,39.01,39.02,38.98,38.99,26396.0,28.9113,28.9187,28.8891,28.8965,26396.0
2019-11-08 10:55:00,39.0,39.01,38.96,38.97,121539.0,28.9039,28.9113,28.8742,28.8817,121539.0
2019-11-08 11:00:00,38.97,39.02,38.96,39.0,44545.0,28.8817,28.9187,28.8742,28.9039,44545.0
2019-11-08 11:05:00,39.0,39.0,38.97,38.98,23226.0,28.9039,28.9039,28.8817,28.8891,23226.0
2019-11-08 11:10:00,38.98,39.0,38.94,38.95,29722.0,28.8891,28.9039,28.8594,28.8668,29722.0
2019-11-08 11:15:00,38.96,38.96,38.9,38.9,66239.0,28.8742,28.8742,28.8298,28.8298,66239.0
2019-11-08 11:20:00,38.9,38.92,38.88,38.91,52345.0,28.8298,28.8446,28.815,28.8372,52345.0
2019-11-08 11:25:00,38.91,38.91,38.85,38.86,102748.0,28.8372,28.8372,28.7927,28.8001,102748.0
2019-11-08 11:30:00,38.86,38.92,38.84,38.91,147920.0,28.8001,28.8446,28.7853,28.8372,147920.0
2019-11-08 11:35:00,38.92,38.98,38.92,38.97,90065.0,28.8446,28.8891,28.8446,28.8817,90065.0
2019-11-08 11:40:00,38.97,39.0,38.95,38.97,47363.0,28.8817,28.9039,28.8668,28.8817,47363.0
2019-11-08 11:45:00,38.97,39.04,38.97,39.03,104797.0,28.8817,28.9335,28.8817,28.9261,104797.0
2019-11-08 11:50:00,39.02,39.06,39.02,39.05,40043.0,28.9187,28.9484,28.9187,28.941,40043.0
2019-11-08 11:55:00,39.05,39.07,39.03,39.06,33399.0,28.941,28.9558,28.9261,28.9484,33399.0
2019-11-08 12:00:00,39.07,39.09,39.05,39.06,14530.0,28.9558,28.9706,28.941,28.9484,14530.0
2019-11-08 12:05:00,39.06,39.07,39.04,39.05,23208.0,28.9484,28.9558,28.9335,28.941,23208.0
2019-11-08 12:10:00,39.05,39.08,39.03,39.07,31876.0,28.941,28.9632,28.9261,28.9558,31876.0
2019-11-08 12:15:00,39.07,39.1,39.05,39.09,48186.0,28.9558,28.978,28.941,28.9706,48186.0
2019-11-08 12:20:00,39.08,39.09,39.06,39.08,29328.0,28.9632,28.9706,28.9484,28.9632,29328.0
2019-11-08 12:25:00,39.09,39.12,39.08,39.1,92453.0,28.9706,28.9928,28.9632,28.978,92453.0
2019-11-08 12:30:00,39.11,39.12,39.09,39.11,85499.0,28.9854,28.9928,28.9706,28.9854,85499.0
2019-11-08 12:35:00,39.1,39.12,39.09,39.1,48504.0,28.978,28.9928,28.9706,28.978,48504.0
2019-11-08 12:40:00,39.1,39.12,39.08,39.1,39131.0,28.978,28.9928,28.9632,28.978,39131.0
2019-11-08 12:45:00,39.1,39.11,39.09,39.09,61695.0,28.978,28.9854,28.9706,28.9706,61695.0
2019-11-08 12:50:00,39.09,39.11,39.08,39.09,56556.0,28.9706,28.9854,28.9632,28.9706,56556.0
2019-11-08 12:55:00,39.09,39.1,39.08,39.09,32790.0,28.9706,28.978,28.9632,28.9706,32790.0
2019-11-08 13:00:00,39.09,39.1,39.08,39.09,21590.0,28.9706,28.978,28.9632,28.9706,21590.0
2019-11-08 13:05:00,39.09,39.1,39.07,39.07,51783.0,28.9706,28.978,28.9558,28.9558,51783.0
2019-11-08 13:10:00,39.07,39.08,39.06,39.08,33388.0,28.9558,28.9632,28.9484,28.9632,33388.0
2019-11-08 13:15:00,39.08,39.08,39.05,39.06,25940.0,28.9632,28.9632,28.941,28.9484,25940.0
2019-11-08 13:20:00,39.05,39.06,39.04,39.05,27721.0,28.941,28.9484,28.9335,28.941,27721.0
2019-11-08 13:25:00,39.05,39.07,39.04,39.06,50363.0,28.941,28.9558,28.9335,28.9484,50363.0
2019-11-08 13:30:00,39.06,39.07,39.04,39.06,45292.0,28.9484,28.9558,28.9335,28.9484,45292.0
2019-11-08 13:35:00,39.06,39.07,39.05,39.05,8027.0,28.9484,28.9558,28.941,28.941,8027.0
2019-11-08 13:40:00,39.05,39.07,39.04,39.04,48073.0,28.941,28.9558,28.9335,28.9335,48073.0
2019-11-08 13:45:00,39.04,39.06,39.04,39.05,28836.0,28.9335,28.9484,28.9335,28.941,28836.0
2019-11-08 13:50:00,39.06,39.07,39.04,39.05,31789.0,28.9484,28.9558,28.9335,28.941,31789.0
2019-11-08 13:55:00,39.05,39.05,39.04,39.05,34309.0,28.941,28.941,28.9335,28.941,34309.0
2019-11-08 14:00:00,39.05,39.06,39.03,39.03,45094.0,28.941,28.9484,28.9261,28.9261,45094.0
2019-11-08 14:05:00,39.03,39.06,39.02,39.05,53507.0,28.9261,28.9484,28.9187,28.941,53507.0
2019-11-08 14:10:00,39.05,39.06,39.04,39.05,37997.0,28.941,28.9484,28.9335,28.941,37997.0
2019-11-08 14:15:00,39.05,39.07,39.04,39.06,34905.0,28.941,28.9558,28.9335,28.9484,34905.0
2019-11-08 14:20:00,39.07,39.08,39.06,39.06,36753.0,28.9558,28.9632,28.9484,28.9484,36753.0
2019-11-08 14:25:00,39.07,39.07,39.06,39.06,35881.0,28.9558,28.9558,28.9484,28.9484,35881.0
2019-11-08 14:30:00,39.06,39.09,39.06,39.09,48838.0,28.9484,28.9706,28.9484,28.9706,48838.0
2019-11-08 14:35:00,39.09,39.1,39.09,39.09,32448.0,28.9706,28.978,28.9706,28.9706,32448.0
2019-11-08 14:40:00,39.1,39.14,39.09,39.14,103430.0,28.978,29.0077,28.9706,29.0077,103430.0
2019-11-08 14:45:00,39.13,39.14,39.12,39.13,42079.0,29.0002,29.0077,28.9928,29.0002,42079.0
2019-11-08 14:50:00,39.12,39.13,39.1,39.11,41860.0,28.9928,29.0002,28.978,28.9854,41860.0
2019-11-08 14:55:00,39.11,39.12,39.11,39.11,33920.0,28.9854,28.9928,28.9854,28.9854,33920.0
2019-11-08 15:00:00,39.12,39.15,39.11,39.14,105694.0,28.9928,29.0151,28.9854,29.0077,105694.0
2019-11-08 15:05:00,39.14,39.15,39.13,39.15,36806.0,29.0077,29.0151,29.0002,29.0151,36806.0
2019-11-08 15:10:00,39.15,39.18,39.14,39.18,55948.0,29.0151,29.0373,29.0077,29.0373,55948.0
2019-11-08 15:15:00,39.18,39.2,39.17,39.2,25238.0,29.0373,29.0521,29.0299,29.0521,25238.0
2019-11-08 15:20:00,39.2,39.22,39.18,39.21,87504.0,29.0521,29.0669,29.0373,29.0595,87504.0
2019-11-08 15:25:00,39.21,39.26,39.2,39.23,209773.0,29.0595,29.0966,29.0521,29.0744,209773.0
2019-11-08 15:30:00,39.23,39.25,39.2,39.22,144707.0,29.0744,29.0892,29.0521,29.0669,144707.0
2019-11-08 15:35:00,39.22,39.24,39.21,39.23,82123.0,29.0669,29.0818,29.0595,29.0744,82123.0
2019-11-08 15:40:00,39.23,39.23,39.22,39.22,87559.0,29.0744,29.0744,29.0669,29.0669,87559.0
2019-11-08 15:45:00,39.22,39.23,39.18,39.19,154971.0,29.0669,29.0744,29.0373,29.0447,154971.0
2019-11-08 15:50:00,39.19,39.21,39.18,39.2,177881.0,29.0447,29.0595,29.0373,29.0521,177881.0
2019-11-08 15:55:00,39.19,39.23,39.18,39.19,265738.0,29.0447,29.0744,29.0373,29.0447,265738.0
2019-11-11 09:30:00,38.8,38.85,38.76,38.84,190685.0,28.7557,28.7927,28.726,28.7853,190685.0
2019-11-11 09:35:00,38.84,38.9,38.82,38.89,97690.0,28.7853,28.8298,28.7705,28.8224,97690.0
2019-11-11 09:40:00,38.89,38.91,38.85,38.91,184386.0,28.8224,28.8372,28.7927,28.8372,184386.0
2019-11-11 09:45:00,38.91,38.93,38.88,38.88,89864.0,28.8372,28.852,28.815,28.815,89864.0
2019-11-11 09:50:00,38.88,38.92,38.88,38.91,18361.0,28.815,28.8446,28.815,28.8372,18361.0
2019-11-11 09:55:00,38.92,38.98,38.9,38.98,68994.0,28.8446,28.8891,28.8298,28.8891,68994.0
2019-11-11 10:00:00,38.97,39.02,38.96,39.01,65106.0,28.8817,28.9187,28.8742,28.9113,65106.0
2019-11-11 10:05:00,39.01,39.02,38.94,38.95,58762.0,28.9113,28.9187,28.8594,28.8668,58762.0
2019-11-11 10:10:00,38.95,38.98,38.95,38.96,41010.0,28.8668,28.8891,28.8668,28.8742,41010.0
2019-11-11 10:15:00,38.95,38.98,38.92,38.96,54418.0,28.8668,28.8891,28.8446,28.8742,54418.0
2019-11-11 10:20:00,38.96,38.97,38.91,38.94,35713.0,28.8742,28.8817,28.8372,28.8594,35713.0
2019-11-11 10:25:00,38.94,38.99,38.93,38.96,53663.0,28.8594,28.8965,28.852,28.8742,53663.0
2019-11-11 10:30:00,38.96,38.97,38.94,38.94,38169.0,28.8742,28.8817,28.8594,28.8594,38169.0
2019-11-11 10:35:00,38.94,38.98,38.94,38.96,46799.0,28.8594,28.8891,28.8594,28.8742,46799.0
2019-11-11 10:40:00,38.96,38.97,38.94,38.95,25124.0,28.8742,28.8817,28.8594,28.8668,25124.0
2019-11-11 10:45:00,38.95,39.0,38.94,38.99,40279.0,28.8668,28.9039,28.8594,28.8965,40279.0
2019-11-11 10:50:00,39.0,39.01,38.99,39.01,22420.0,28.9039,28.9113,28.8965,28.9113,22420.0
2019-11-11 10:55:00,39.01,39.02,38.99,39.01,24137.0,28.9113,28.9187,28.8965,28.9113,24137.0
2019-11-11 11:00:00,39.01,39.05,38.95,38.97,315654.0,28.9113,28.941,28.8668,28.8817,315654.0
2019-11-11 11:05:00,38.97,38.98,38.93,38.94,87802.0,28.8817,28.8891,28.852,28.8594,87802.0
2019-11-11 11:10:00,38.94,38.95,38.91,38.94,58760.0,28.8594,28.8668,28.8372,28.8594,58760.0
2019-11-11 11:15:00,38.94,38.96,38.92,38.96,79318.0,28.8594,28.8742,28.8446,28.8742,79318.0
2019-11-11 11:20:00,38.96,38.99,38.95,38.99,19762.0,28.8742,28.8965,28.8668,28.8965,19762.0
2019-11-11 11:25:00,38.99,39.04,38.97,39.01,37789.0,28.8965,28.9335,28.8817,28.9113,37789.0
2019-11-11 11:30:00,39.01,39.06,39.0,39.05,107921.0,28.9113,28.9484,28.9039,28.941,107921.0
2019-11-11 11:35:00,39.05,39.05,38.99,38.99,61171.0,28.941,28.941,28.8965,28.8965,61171.0
2019-11-11 11:40:00,38.99,39.03,38.99,39.03,53023.0,28.8965,28.9261,28.8965,28.9261,53023.0
2019-11-11 11:45:00,39.02,39.03,39.0,39.02,48915.0,28.9187,28.9261,28.9039,28.9187,48915.0
2019-11-11 11:50:00,39.01,39.02,38.99,39.0,43192.0,28.9113,28.9187,28.8965,28.9039,43192.0
2019-11-11 11:55:00,39.0,39.03,38.99,39.02,49574.0,28.9039,28.9261,28.8965,28.9187,49574.0
2019-11-11 12:00:00,39.02,39.03,39.0,39.02,14567.0,28.9187,28.9261,28.9039,28.9187,14567.0
2019-11-11 12:05:00,39.02,39.04,39.01,39.02,35252.0,28.9187,28.9335,28.9113,28.9187,35252.0
2019-11-11 12:10:00,39.01,39.06,39.01,39.06,41026.0,28.9113,28.9484,28.9113,28.9484,41026.0
2019-11-11 12:15:00,39.06,39.11,39.06,39.1,27118.0,28.9484,28.9854,28.9484,28.978,27118.0
2019-11-11 12:20:00,39.1,39.11,39.07,39.07,16923.0,28.978,28.9854,28.9558,28.9558,16923.0
2019-11-11 12:25:00,39.07,39.11,39.07,39.11,26896.0,28.9558,28.9854,28.9558,28.9854,26896.0
2019-11-11 12:30:00,39.11,39.12,39.05,39.07,21457.0,28.9854,28.9928,28.941,28.9558,21457.0
2019-11-11 12:35:00,39.07,39.1,39.07,39.08,41188.0,28.9558,28.978,28.9558,28.9632,41188.0
2019-11-11 12:40:00,39.09,39.12,39.09,39.11,24243.0,28.9706,28.9928,28.9706,28.9854,24243.0
2019-11-11 12:45:00,39.11,39.13,39.1,39.13,23075.0,28.9854,29.0002,28.978,29.0002,23075.0
2019-11-11 12:50:00,39.12,39.14,39.11,39.12,19280.0,28.9928,29.0077,28.9854,28.9928,19280.0
2019-11-11 12:55:00,39.12,39.13,39.07,39.08,30500.0,28.9928,29.0002,28.9558,28.9632,30500.0
2019-11-11 13:00:00,39.08,39.09,39.07,39.07,19920.0,28.9632,28.9706,28.9558,28.9558,19920.0
2019-11-11 13:05:00,39.07,39.09,39.07,39.07,17963.0,28.9558,28.9706,28.9558,28.9558,17963.0
2019-11-11 13:10:00,39.07,39.08,39.04,39.08,57758.0,28.9558,28.9632,28.9335,28.9632,57758.0
2019-11-11 13:15:00,39.08,39.09,39.07,39.07,29720.0,28.9632,28.9706,28.9558,28.9558,29720.0
2019-11-11 13:20:00,39.07,39.09,39.06,39.08,9488.0,28.9558,28.9706,28.9484,28.9632,9488.0
2019-11-11 13:25:00,39.08,39.09,39.07,39.08,30768.0,28.9632,28.9706,28.9558,28.9632,30768.0
2019-11-11 13:30:00,39.07,39.11,39.07,39.1,24035.0,28.9558,28.9854,28.9558,28.978,24035.0
2019-11-11 13:35:00,39.1,39.13,39.1,39.11,24700.0,28.978,29.0002,28.978,28.9854,24700.0
2019-11-11 13:40:00,39.12,39.13,39.11,39.12,13865.0,28.9928,29.0002,28.9854,28.9928,13865.0
2019-11-11 13:45:00,39.12,39.13,39.09,39.09,29821.0,28.9928,29.0002,28.9706,28.9706,29821.0
2019-11-11 13:50:00,39.09,39.11,39.08,39.11,31771.0,28.9706,28.9854,28.9632,28.9854,31771.0
2019-11-11 13:55:00,39.11,39.12,39.1,39.11,36420.0,28.9854,28.9928,28.978,28.9854,36420.0
2019-11-11 14:00:00,39.11,39.11,39.08,39.09,39012.0,28.9854,28.9854,28.9632,28.9706,39012.0
2019-11-11 14:05:00,39.1,39.11,39.08,39.1,44936.0,28.978,28.9854,28.9632,28.978,44936.0
2019-11-11 14:10:00,39.11,39.11,39.09,39.11,18597.0,28.9854,28.9854,28.9706,28.9854,18597.0
2019-11-11 14:15:00,39.11,39.13,39.1,39.12,29047.0,28.9854,29.0002,28.978,28.9928,29047.0
2019-11-11 14:20:00,39.12,39.12,39.1,39.1,23347.0,28.9928,28.9928,28.978,28.978,23347.0
2019-11-11 14:25:00,39.1,39.12,39.08,39.09,28658.0,28.978,28.9928,28.9632,28.9706,28658.0
2019-11-11 14:30:00,39.09,39.11,39.08,39.09,22062.0,28.9706,28.9854,28.9632,28.9706,22062.0
2019-11-11 14:35:00,39.1,39.11,39.08,39.09,26067.0,28.978,28.9854,28.9632,28.9706,26067.0
2019-11-11 14:40:00,39.09,39.11,39.09,39.11,19125.0,28.9706,28.9854,28.9706,28.9854,19125.0
2019-11-11 14:45:00,39.11,39.12,39.1,39.12,66249.0,28.9854,28.9928,28.978,28.9928,66249.0
2019-11-11 14:50:00,39.12,39.12,39.1,39.11,39196.0,28.9928,28.9928,28.978,28.9854,39196.0
2019-11-11 14:55:00,39.11,39.12,39.1,39.1,44002.0,28.9854,28.9928,28.978,28.978,44002.0
2019-11-11 15:00:00,39.11,39.12,39.1,39.11,31340.0,28.9854,28.9928,28.978,28.9854,31340.0
2019-11-11 15:05:00,39.11,39.11,39.09,39.09,67258.0,28.9854,28.9854,28.9706,28.9706,67258.0
2019-11-11 15:10:00,39.09,39.11,39.09,39.11,33849.0,28.9706,28.9854,28.9706,28.9854,33849.0
2019-11-11 15:15:00,39.1,39.11,39.09,39.09,34422.0,28.978,28.9854,28.9706,28.9706,34422.0
2019-11-11 15:20:00,39.09,39.1,39.06,39.09,78772.0,28.9706,28.978,28.9484,28.9706,78772.0
2019-11-11 15:25:00,39.09,39.11,39.08,39.11,39015.0,28.9706,28.9854,28.9632,28.9854,39015.0
2019-11-11 15:30:00,39.11,39.13,39.1,39.13,63436.0,28.9854,29.0002,28.978,29.0002,63436.0
2019-11-11 15:35:00,39.13,39.13,39.1,39.11,76750.0,29.0002,29.0002,28.978,28.9854,76750.0
2019-11-11 15:40:00,39.11,39.12,39.1,39.11,93654.0,28.9854,28.9928,28.978,28.9854,93654.0
2019-11-11 15:45:00,39.1,39.11,39.07,39.08,123316.0,28.978,28.9854,28.9558,28.9632,123316.0
2019-11-11 15:50:00,39.08,39.09,39.06,39.09,130303.0,28.9632,28.9706,28.9484,28.9706,130303.0
2019-11-11 15:55:00,39.09,39.17,38.97,39.17,2198755.0,28.9706,29.0299,28.8817,29.0299,2198755.0
2019-11-12 09:30:00,39.36,39.36,39.2,39.22,298782.0,29.1707,29.1707,29.0521,29.0669,298782.0
2019-11-12 09:35:00,39.23,39.25,39.2,39.23,71869.0,29.0744,29.0892,29.0521,29.0744,71869.0
2019-11-12 09:40:00,39.23,39.26,39.21,39.26,91313.0,29.0744,29.0966,29.0595,29.0966,91313.0
2019-11-12 09:45:00,39.25,39.26,39.18,39.21,134899.0,29.0892,29.0966,29.0373,29.0595,134899.0
2019-11-12 09:50:00,39.21,39.23,39.18,39.19,99526.0,29.0595,29.0744,29.0373,29.0447,99526.0
2019-11-12 09:55:00,39.2,39.23,39.19,39.23,55955.0,29.0521,29.0744,29.0447,29.0744,55955.0
2019-11-12 10:00:00,39.22,39.25,39.21,39.23,53062.0,29.0669,29.0892,29.0595,29.0744,53062.0
2019-11-12 10:05:00,39.23,39.27,39.22,39.25,59983.0,29.0744,29.104,29.0669,29.0892,59983.0
2019-11-12 10:10:00,39.26,39.3,39.25,39.3,105746.0,29.0966,29.1262,29.0892,29.1262,105746.0
2019-11-12 10:15:00,39.3,39.33,39.29,39.33,116304.0,29.1262,29.1485,29.1188,29.1485,116304.0
2019-11-12 10:20:00,39.33,39.37,39.32,39.36,84493.0,29.1485,29.1781,29.1411,29.1707,84493.0
2019-11-12 10:25:00,39.37,39.38,39.34,39.35,34162.0,29.1781,29.1855,29.1559,29.1633,34162.0
2019-11-12 10:30:00,39.35,39.37,39.33,39.37,80555.0,29.1633,29.1781,29.1485,29.1781,80555.0
2019-11-12 10:35:00,39.37,39.45,39.37,39.45,95785.0,29.1781,29.2374,29.1781,29.2374,95785.0
2019-11-12 10:40:00,39.45,39.47,39.42,39.43,91351.0,29.2374,29.2522,29.2152,29.2226,91351.0
2019-11-12 10:45:00,39.44,39.44,39.39,39.43,133680.0,29.23,29.23,29.1929,29.2226,133680.0
2019-11-12 10:50:00,39.44,39.47,39.42,39.45,89118.0,29.23,29.2522,29.2152,29.2374,89118.0
2019-11-12 10:55:00,39.45,39.45,39.42,39.44,81361.0,29.2374,29.2374,29.2152,29.23,81361.0
2019-11-12 11:00:00,39.43,39.48,39.43,39.45,125438.0,29.2226,29.2596,29.2226,29.2374,125438.0
2019-11-12 11:05:00,39.44,39.48,39.43,39.48,46653.0,29.23,29.2596,29.2226,29.2596,46653.0
2019-11-12 11:10:00,39.48,39.5,39.46,39.48,115315.0,29.2596,29.2745,29.2448,29.2596,115315.0
2019-11-12 11:15:00,39.49,39.5,39.45,39.46,359571.0,29.267,29.2745,29.2374,29.2448,359571.0
2019-11-12 11:20:00,39.46,39.49,39.45,39.48,101805.0,29.2448,29.267,29.2374,29.2596,101805.0
2019-11-12 11:25:00,39.48,39.52,39.48,39.5,153294.0,29.2596,29.2893,29.2596,29.2745,153294.0
2019-11-12 11:30:00,39.5,39.5,39.43,39.43,266894.0,29.2745,29.2745,29.2226,29.2226,266894.0
2019-11-12 11:35:00,39.42,39.43,39.38,39.4,84559.0,29.2152,29.2226,29.1855,29.2003,84559.0
2019-11-12 11:40:00,39.4,39.4,39.33,39.35,60957.0,29.2003,29.2003,29.1485,29.1633,60957.0
2019-11-12 11:45:00,39.34,39.35,39.26,39.29,87117.0,29.1559,29.1633,29.0966,29.1188,87117.0
2019-11-12 11:50:00,39.29,39.29,39.22,39.27,142818.0,29.1188,29.1188,29.0669,29.104,142818.0
2019-11-12 11:55:00,39.28,39.31,39.27,39.29,44266.0,29.1114,29.1336,29.104,29.1188,44266.0
2019-11-12 12:00:00,39.29,39.33,39.28,39.3,27382.0,29.1188,29.1485,29.1114,29.1262,27382.0
2019-11-12 12:05:00,39.29,39.32,39.28,39.29,24252.0,29.1188,29.1411,29.1114,29.1188,24252.0
2019-11-12 12:10:00,39.29,39.29,39.27,39.27,26726.0,29.1188,29.1188,29.104,29.104,26726.0
2019-11-12 12:15:00,39.27,39.27,39.21,39.22,36228.0,29.104,29.104,29.0595,29.0669,36228.0
2019-11-12 12:20:00,39.22,39.27,39.22,39.26,31371.0,29.0669,29.104,29.0669,29.0966,31371.0
2019-11-12 12:25:00,39.25,39.3,39.24,39.3,21364.0,29.0892,29.1262,29.0818,29.1262,21364.0
2019-11-12 12:30:00,39.29,39.3,39.25,39.27,30585.0,29.1188,29.1262,29.0892,29.104,30585.0
2019-11-12 12:35:00,39.27,39.29,39.25,39.26,27044.0,29.104,29.1188,29.0892,29.0966,27044.0
2019-11-12 12:40:00,39.26,39.26,39.23,39.24,44531.0,29.0966,29.0966,29.0744,29.0818,44531.0
2019-11-12 12:45:00,39.25,39.25,39.21,39.22,27069.0,29.0892,29.0892,29.0595,29.0669,27069.0
2019-11-12 12:50:00,39.21,39.22,39.19,39.2,27636.0,29.0595,29.0669,29.0447,29.0521,27636.0
2019-11-12 12:55:00,39.21,39.24,39.2,39.22,28142.0,29.0595,29.0818,29.0521,29.0669,28142.0
2019-11-12 13:00:00,39.23,39.26,39.21,39.26,29359.0,29.0744,29.0966,29.0595,29.0966,29359.0
2019-11-12 13:05:00,39.26,39.3,39.25,39.29,42551.0,29.0966,29.1262,29.0892,29.1188,42551.0
2019-11-12 13:10:00,39.29,39.31,39.26,39.27,38089.0,29.1188,29.1336,29.0966,29.104,38089.0
2019-11-12 13:15:00,39.27,39.29,39.25,39.29,106073.0,29.104,29.1188,29.0892,29.1188,106073.0
2019-11-12 13:20:00,39.28,39.29,39.25,39.26,22346.0,29.1114,29.1188,29.0892,29.0966,22346.0
2019-11-12 13:25:00,39.27,39.28,39.25,39.25,83407.0,29.104,29.1114,29.0892,29.0892,83407.0
2019-11-12 13:30:00,39.25,39.28,39.22,39.27,50666.0,29.0892,29.1114,29.0669,29.104,50666.0
2019-11-12 13:35:00,39.26,39.28,39.26,39.27,45565.0,29.0966,29.1114,29.0966,29.104,45565.0
2019-11-12 13:40:00,39.26,39.27,39.24,39.25,41662.0,29.0966,29.104,29.0818,29.0892,41662.0
2019-11-12 13:45:00,39.26,39.26,39.22,39.23,39733.0,29.0966,29.0966,29.0669,29.0744,39733.0
2019-11-12 13:50:00,39.23,39.23,39.18,39.19,67399.0,29.0744,29.0744,29.0373,29.0447,67399.0
2019-11-12 13:55:00,39.19,39.22,39.19,39.2,29273.0,29.0447,29.0669,29.0447,29.0521,29273.0
2019-11-12 14:00:00,39.2,39.2,39.15,39.19,41975.0,29.0521,29.0521,29.0151,29.0447,41975.0
2019-11-12 14:05:00,39.19,39.2,39.13,39.14,38269.0,29.0447,29.0521,29.0002,29.0077,38269.0
2019-11-12 14:10:00,39.14,39.15,39.11,39.14,33304.0,29.0077,29.0151,28.9854,29.0077,33304.0
2019-11-12 14:15:00,39.13,39.15,39.12,39.13,43675.0,29.0002,29.0151,28.9928,29.0002,43675.0
2019-11-12 14:20:00,39.12,39.15,39.12,39.12,42785.0,28.9928,29.0151,28.9928,28.9928,42785.0
2019-11-12 14:25:00,39.12,39.13,39.08,39.13,40556.0,28.9928,29.0002,28.9632,29.0002,40556.0
2019-11-12 14:30:00,39.12,39.14,39.11,39.12,33198.0,28.9928,29.0077,28.9854,28.9928,33198.0
2019-11-12 14:35:00,39.12,39.14,39.1,39.11,32684.0,28.9928,29.0077,28.978,28.9854,32684.0
2019-11-12 14:40:00,39.1,39.11,39.08,39.09,31641.0,28.978,28.9854,28.9632,28.9706,31641.0
2019-11-12 14:45:00,39.09,39.1,39.07,39.07,21188.0,28.9706,28.978,28.9558,28.9558,21188.0
2019-11-12 14:50:00,39.07,39.07,39.03,39.04,77519.0,28.9558,28.9558,28.9261,28.9335,77519.0
2019-11-12 14:55:00,39.03,39.09,39.03,39.08,33002.0,28.9261,28.9706,28.9261,28.9632,33002.0
2019-11-12 15:00:00,39.08,39.1,39.07,39.09,43662.0,28.9632,28.978,28.9558,28.9706,43662.0
2019-11-12 15:05:00,39.1,39.11,39.08,39.1,45393.0,28.978,28.9854,28.9632,28.978,45393.0
2019-11-12 15:10:00,39.09,39.09,39.05,39.05,55563.0,28.9706,28.9706,28.941,28.941,55563.0
2019-11-12 15:15:00,39.05,39.08,39.05,39.08,58415.0,28.941,28.9632,28.941,28.9632,58415.0
2019-11-12 15:20:00,39.08,39.09,39.04,39.05,56422.0,28.9632,28.9706,28.9335,28.941,56422.0
2019-11-12 15:25:00,39.05,39.09,39.04,39.08,37568.0,28.941,28.9706,28.9335,28.9632,37568.0
2019-11-12 15:30:00,39.09,39.12,39.07,39.11,61890.0,28.9706,28.9928,28.9558,28.9854,61890.0
2019-11-12 15:35:00,39.11,39.14,39.1,39.12,75849.0,28.9854,29.0077,28.978,28.9928,75849.0
2019-11-12 15:40:00,39.12,39.13,39.11,39.12,59369.0,28.9928,29.0002,28.9854,28.9928,59369.0
2019-11-12 15:45:00,39.11,39.12,39.1,39.11,61621.0,28.9854,28.9928,28.978,28.9854,61621.0
2019-11-12 15:50:00,39.11,39.14,39.1,39.14,105088.0,28.9854,29.0077,28.978,29.0077,105088.0
2019-11-12 15:55:00,39.14,39.15,39.11,39.14,299569.0,29.0077,29.0151,28.9854,29.0077,299569.0
2019-11-13 09:30:00,39.27,39.27,39.13,39.25,316033.0,29.104,29.104,29.0002,29.0892,316033.0
2019-11-13 09:35:00,39.26,39.32,39.24,39.29,121698.0,29.0966,29.1411,29.0818,29.1188,121698.0
2019-11-13 09:40:00,39.28,39.3,39.22,39.24,122786.0,29.1114,29.1262,29.0669,29.0818,122786.0
2019-11-13 09:45:00,39.24,39.25,39.19,39.2,68456.0,29.0818,29.0892,29.0447,29.0521,68456.0
2019-11-13 09:50:00,39.2,39.23,39.19,39.21,55992.0,29.0521,29.0744,29.0447,29.0595,55992.0
2019-11-13 09:55:00,39.21,39.26,39.21,39.25,72477.0,29.0595,29.0966,29.0595,29.0892,72477.0
2019-11-13 10:00:00,39.25,39.34,39.24,39.29,105370.0,29.0892,29.1559,29.0818,29.1188,105370.0
2019-11-13 10:05:00,39.29,39.35,39.28,39.34,42748.0,29.1188,29.1633,29.1114,29.1559,42748.0
2019-11-13 10:10:00,39.35,39.36,39.31,39.32,69883.0,29.1633,29.1707,29.1336,29.1411,69883.0
2019-11-13 10:15:00,39.33,39.34,39.3,39.32,46078.0,29.1485,29.1559,29.1262,29.1411,46078.0
2019-11-13 10:20:00,39.31,39.33,39.27,39.27,73214.0,29.1336,29.1485,29.104,29.104,73214.0
2019-11-13 10:25:00,39.27,39.3,39.26,39.3,37258.0,29.104,29.1262,29.0966,29.1262,37258.0
2019-11-13 10:30:00,39.29,39.3,39.23,39.24,55330.0,29.1188,29.1262,29.0744,29.0818,55330.0
2019-11-13 10:35:00,39.24,39.31,39.24,39.31,56697.0,29.0818,29.1336,29.0818,29.1336,56697.0
2019-11-13 10:40:00,39.32,39.34,39.28,39.28,45305.0,29.1411,29.1559,29.1114,29.1114,45305.0
2019-11-13 10:45:00,39.28,39.38,39.28,39.36,95297.0,29.1114,29.1855,29.1114,29.1707,95297.0
2019-11-13 10:50:00,39.37,39.39,39.33,39.33,62281.0,29.1781,29.1929,29.1485,29.1485,62281.0
2019-11-13 10:55:00,39.32,39.34,39.31,39.32,52983.0,29.1411,29.1559,29.1336,29.1411,52983.0
2019-11-13 11:00:00,39.32,39.35,39.31,39.33,54744.0,29.1411,29.1633,29.1336,29.1485,54744.0
2019-11-13 11:05:00,39.33,39.35,39.31,39.35,59596.0,29.1485,29.1633,29.1336,29.1633,59596.0
2019-11-13 11:10:00,39.34,39.36,39.25,39.29,82171.0,29.1559,29.1707,29.0892,29.1188,82171.0
2019-11-13 11:15:00,39.29,39.3,39.26,39.27,74644.0,29.1188,29.1262,29.0966,29.104,74644.0
2019-11-13 11:20:00,39.27,39.32,39.27,39.3,41760.0,29.104,29.1411,29.104,29.1262,41760.0
2019-11-13 11:25:00,39.3,39.33,39.29,39.32,141361.0,29.1262,29.1485,29.1188,29.1411,141361.0
2019-11-13 11:30:00,39.31,39.36,39.28,39.33,166014.0,29.1336,29.1707,29.1114,29.1485,166014.0
2019-11-13 11:35:00,39.33,39.35,39.32,39.33,39584.0,29.1485,29.1633,29.1411,29.1485,39584.0
2019-11-13 11:40:00,39.33,39.34,39.31,39.32,33871.0,29.1485,29.1559,29.1336,29.1411,33871.0
2019-11-13 11:45:00,39.33,39.33,39.29,39.3,26671.0,29.1485,29.1485,29.1188,29.1262,26671.0
2019-11-13 11:50:00,39.31,39.31,39.25,39.27,14103.0,29.1336,29.1336,29.0892,29.104,14103.0
2019-11-13 11:55:00,39.27,39.27,39.23,39.24,54945.0,29.104,29.104,29.0744,29.0818,54945.0
2019-11-13 12:00:00,39.25,39.26,39.2,39.21,36911.0,29.0892,29.0966,29.0521,29.0595,36911.0
2019-11-13 12:05:00,39.21,39.22,39.19,39.22,21367.0,29.0595,29.0669,29.0447,29.0669,21367.0
2019-11-13 12:10:00,39.22,39.26,39.21,39.25,24590.0,29.0669,29.0966,29.0595,29.0892,24590.0
2019-11-13 12:15:00,39.24,39.26,39.24,39.25,22958.0,29.0818,29.0966,29.0818,29.0892,22958.0
2019-11-13 12:20:00,39.26,39.26,39.23,39.25,21084.0,29.0966,29.0966,29.0744,29.0892,21084.0
2019-11-13 12:25:00,39.26,39.3,39.24,39.28,40217.0,29.0966,29.1262,29.0818,29.1114,40217.0
2019-11-13 12:30:00,39.28,39.3,39.27,39.29,29229.0,29.1114,29.1262,29.104,29.1188,29229.0
2019-11-13 12:35:00,39.29,39.32,39.28,39.31,33578.0,29.1188,29.1411,29.1114,29.1336,33578.0
2019-11-13 12:40:00,39.32,39.32,39.29,39.3,18090.0,29.1411,29.1411,29.1188,29.1262,18090.0
2019-11-13 12:45:00,39.3,39.31,39.28,39.3,35416.0,29.1262,29.1336,29.1114,29.1262,35416.0
2019-11-13 12:50:00,39.3,39.3,39.26,39.27,34977.0,29.1262,29.1262,29.0966,29.104,34977.0
2019-11-13 12:55:00,39.26,39.29,39.25,39.28,47933.0,29.0966,29.1188,29.0892,29.1114,47933.0
2019-11-13 13:00:00,39.28,39.3,39.28,39.29,26949.0,29.1114,29.1262,29.1114,29.1188,26949.0
2019-11-13 13:05:00,39.28,39.31,39.28,39.3,33689.0,29.1114,29.1336,29.1114,29.1262,33689.0
2019-11-13 13:10:00,39.3,39.3,39.28,39.28,46181.0,29.1262,29.1262,29.1114,29.1114,46181.0
2019-11-13 13:15:00,39.29,39.31,39.28,39.31,12962.0,29.1188,29.1336,29.1114,29.1336,12962.0
2019-11-13 13:20:00,39.31,39.31,39.27,39.27,29081.0,29.1336,29.1336,29.104,29.104,29081.0
2019-11-13 13:25:00,39.27,39.3,39.27,39.29,19636.0,29.104,29.1262,29.104,29.1188,19636.0
2019-11-13 13:30:00,39.3,39.31,39.28,39.3,23052.0,29.1262,29.1336,29.1114,29.1262,23052.0
2019-11-13 13:35:00,39.29,39.29,39.28,39.28,20420.0,29.1188,29.1188,29.1114,29.1114,20420.0
2019-11-13 13:40:00,39.28,39.29,39.25,39.26,30614.0,29.1114,29.1188,29.0892,29.0966,30614.0
2019-11-13 13:45:00,39.25,39.29,39.25,39.28,31885.0,29.0892,29.1188,29.0892,29.1114,31885.0
2019-11-13 13:50:00,39.28,39.3,39.27,39.27,20082.0,29.1114,29.1262,29.104,29.104,20082.0
2019-11-13 13:55:00,39.28,39.28,39.17,39.22,77346.0,29.1114,29.1114,29.0299,29.0669,77346.0
2019-11-13 14:00:00,39.22,39.24,39.18,39.21,70642.0,29.0669,29.0818,29.0373,29.0595,70642.0
2019-11-13 14:05:00,39.22,39.25,39.2,39.22,55668.0,29.0669,29.0892,29.0521,29.0669,55668.0
2019-11-13 14:10:00,39.22,39.23,39.16,39.17,54976.0,29.0669,29.0744,29.0225,29.0299,54976.0
2019-11-13 14:15:00,39.16,39.19,39.15,39.17,72771.0,29.0225,29.0447,29.0151,29.0299,72771.0
2019-11-13 14:20:00,39.17,39.19,39.16,39.16,50624.0,29.0299,29.0447,29.0225,29.0225,50624.0
2019-11-13 14:25:00,39.16,39.17,39.13,39.15,22855.0,29.0225,29.0299,29.0002,29.0151,22855.0
2019-11-13 14:30:00,39.14,39.16,39.12,39.16,50361.0,29.0077,29.0225,28.9928,29.0225,50361.0
2019-11-13 14:35:00,39.15,39.17,39.14,39.15,26179.0,29.0151,29.0299,29.0077,29.0151,26179.0
2019-11-13 14:40:00,39.14,39.19,39.14,39.19,40168.0,29.0077,29.0447,29.0077,29.0447,40168.0
2019-11-13 14:45:00,39.19,39.21,39.18,39.19,16542.0,29.0447,29.0595,29.0373,29.0447,16542.0
2019-11-13 14:50:00,39.19,39.2,39.18,39.18,30160.0,29.0447,29.0521,29.0373,29.0373,30160.0
2019-11-13 14:55:00,39.19,39.23,39.18,39.22,63930.0,29.0447,29.0744,29.0373,29.0669,63930.0
2019-11-13 15:00:00,39.22,39.22,39.2,39.21,49862.0,29.0669,29.0669,29.0521,29.0595,49862.0
2019-11-13 15:05:00,39.22,39.22,39.2,39.2,18419.0,29.0669,29.0669,29.0521,29.0521,18419.0
2019-11-13 15:10:00,39.2,39.22,39.19,39.21,17551.0,29.0521,29.0669,29.0447,29.0595,17551.0
2019-11-13 15:15:00,39.21,39.23,39.2,39.21,31447.0,29.0595,29.0744,29.0521,29.0595,31447.0
2019-11-13 15:20:00,39.21,39.22,39.2,39.22,29445.0,29.0595,29.0669,29.0521,29.0669,29445.0
2019-11-13 15:25:00,39.22,39.24,39.21,39.23,25662.0,29.0669,29.0818,29.0595,29.0744,25662.0
2019-11-13 15:30:00,39.22,39.23,39.2,39.22,36101.0,29.0669,29.0744,29.0521,29.0669,36101.0
2019-11-13 15:35:00,39.22,39.24,39.21,39.21,90601.0,29.0669,29.0818,29.0595,29.0595,90601.0
2019-11-13 15:40:00,39.21,39.23,39.19,39.22,125327.0,29.0595,29.0744,29.0447,29.0669,125327.0
2019-11-13 15:45:00,39.23,39.24,39.22,39.23,21740.0,29.0744,29.0818,29.0669,29.0744,21740.0
2019-11-13 15:50:00,39.23,39.24,39.2,39.22,77373.0,29.0744,29.0818,29.0521,29.0669,77373.0
2019-11-13 15:55:00,39.22,39.24,39.21,39.22,123084.0,29.0669,29.0818,29.0595,29.0669,123084.0
2019-11-14 09:30:00,39.26,39.28,39.18,39.28,160809.0,29.0966,29.1114,29.0373,29.1114,160809.0
2019-11-14 09:35:00,39.28,39.3,39.25,39.29,45480.0,29.1114,29.1262,29.0892,29.1188,45480.0
2019-11-14 09:40:00,39.29,39.3,39.2,39.22,73807.0,29.1188,29.1262,29.0521,29.0669,73807.0
2019-11-14 09:45:00,39.23,39.23,39.18,39.2,53832.0,29.0744,29.0744,29.0373,29.0521,53832.0
2019-11-14 09:50:00,39.21,39.21,39.16,39.18,62092.0,29.0595,29.0595,29.0225,29.0373,62092.0
2019-11-14 09:55:00,39.19,39.19,39.14,39.16,49489.0,29.0447,29.0447,29.0077,29.0225,49489.0
2019-11-14 10:00:00,39.16,39.19,39.14,39.18,70754.0,29.0225,29.0447,29.0077,29.0373,70754.0
2019-11-14 10:05:00,39.18,39.18,39.12,39.15,85400.0,29.0373,29.0373,28.9928,29.0151,85400.0
2019-11-14 10:10:00,39.15,39.16,39.12,39.14,57267.0,29.0151,29.0225,28.9928,29.0077,57267.0
2019-11-14 10:15:00,39.14,39.17,39.14,39.15,29392.0,29.0077,29.0299,29.0077,29.0151,29392.0
2019-11-14 10:20:00,39.15,39.16,39.11,39.11,63357.0,29.0151,29.0225,28.9854,28.9854,63357.0
2019-11-14 10:25:00,39.12,39.15,39.1,39.13,43796.0,28.9928,29.0151,28.978,29.0002,43796.0
2019-11-14 10:30:00,39.12,39.13,39.1,39.11,68729.0,28.9928,29.0002,28.978,28.9854,68729.0
2019-11-14 10:35:00,39.12,39.13,39.09,39.1,55049.0,28.9928,29.0002,28.9706,28.978,55049.0
2019-11-14 10:40:00,39.09,39.11,39.07,39.08,35810.0,28.9706,28.9854,28.9558,28.9632,35810.0
2019-11-14 10:45:00,39.08,39.09,39.06,39.09,48221.0,28.9632,28.9706,28.9484,28.9706,48221.0
2019-11-14 10:50:00,39.09,39.1,39.04,39.05,53017.0,28.9706,28.978,28.9335,28.941,53017.0
2019-11-14 10:55:00,39.04,39.08,39.04,39.08,28920.0,28.9335,28.9632,28.9335,28.9632,28920.0
2019-11-14 11:00:00,39.07,39.07,38.97,39.0,156105.0,28.9558,28.9558,28.8817,28.9039,156105.0
2019-11-14 11:05:00,39.01,39.07,39.01,39.06,51224.0,28.9113,28.9558,28.9113,28.9484,51224.0
2019-11-14 11:10:00,39.07,39.08,39.03,39.06,46083.0,28.9558,28.9632,28.9261,28.9484,46083.0
2019-11-14 11:15:00,39.05,39.1,39.04,39.09,86363.0,28.941,28.978,28.9335,28.9706,86363.0
2019-11-14 11:20:00,39.09,39.1,39.04,39.06,133363.0,28.9706,28.978,28.9335,28.9484,133363.0
2019-11-14 11:25:00,39.06,39.09,39.05,39.08,128710.0,28.9484,28.9706,28.941,28.9632,128710.0
2019-11-14 11:30:00,39.09,39.11,39.07,39.07,113011.0,28.9706,28.9854,28.9558,28.9558,113011.0
2019-11-14 11:35:00,39.07,39.07,39.02,39.02,58214.0,28.9558,28.9558,28.9187,28.9187,58214.0
2019-11-14 11:40:00,39.03,39.03,38.99,38.99,51148.0,28.9261,28.9261,28.8965,28.8965,51148.0
2019-11-14 11:45:00,38.99,39.0,38.94,38.96,41337.0,28.8965,28.9039,28.8594,28.8742,41337.0
2019-11-14 11:50:00,38.97,38.97,38.93,38.96,44329.0,28.8817,28.8817,28.852,28.8742,44329.0
2019-11-14 11:55:00,38.96,38.97,38.91,38.96,86142.0,28.8742,28.8817,28.8372,28.8742,86142.0
2019-11-14 12:00:00,38.97,39.0,38.96,38.99,34398.0,28.8817,28.9039,28.8742,28.8965,34398.0
2019-11-14 12:05:00,38.98,39.0,38.97,38.98,23673.0,28.8891,28.9039,28.8817,28.8891,23673.0
2019-11-14 12:10:00,38.98,39.0,38.97,38.98,23087.0,28.8891,28.9039,28.8817,28.8891,23087.0
2019-11-14 12:15:00,38.99,39.0,38.98,38.98,30029.0,28.8965,28.9039,28.8891,28.8891,30029.0
2019-11-14 12:20:00,38.98,38.99,38.96,38.98,18070.0,28.8891,28.8965,28.8742,28.8891,18070.0
2019-11-14 12:25:00,38.98,39.0,38.96,38.98,39616.0,28.8891,28.9039,28.8742,28.8891,39616.0
2019-11-14 12:30:00,38.98,39.0,38.98,38.99,21656.0,28.8891,28.9039,28.8891,28.8965,21656.0
2019-11-14 12:35:00,38.98,39.01,38.98,39.0,26442.0,28.8891,28.9113,28.8891,28.9039,26442.0
2019-11-14 12:40:00,39.0,39.02,38.99,39.01,18065.0,28.9039,28.9187,28.8965,28.9113,18065.0
2019-11-14 12:45:00,39.01,39.02,38.99,39.02,31577.0,28.9113,28.9187,28.8965,28.9187,31577.0
2019-11-14 12:50:00,39.02,39.02,38.99,39.0,26615.0,28.9187,28.9187,28.8965,28.9039,26615.0
2019-11-14 12:55:00,39.0,39.0,38.97,38.97,45669.0,28.9039,28.9039,28.8817,28.8817,45669.0
2019-11-14 13:00:00,38.98,38.99,38.96,38.97,28285.0,28.8891,28.8965,28.8742,28.8817,28285.0
2019-11-14 13:05:00,38.97,38.98,38.96,38.98,34309.0,28.8817,28.8891,28.8742,28.8891,34309.0
2019-11-14 13:10:00,38.98,38.99,38.97,38.98,40935.0,28.8891,28.8965,28.8817,28.8891,40935.0
2019-11-14 13:15:00,38.99,38.99,38.96,38.97,53153.0,28.8965,28.8965,28.8742,28.8817,53153.0
2019-11-14 13:20:00,38.97,38.97,38.95,38.96,26684.0,28.8817,28.8817,28.8668,28.8742,26684.0
2019-11-14 13:25:00,38.95,38.98,38.95,38.97,34814.0,28.8668,28.8891,28.8668,28.8817,34814.0
2019-11-14 13:30:00,38.97,38.98,38.95,38.97,106973.0,28.8817,28.8891,28.8668,28.8817,106973.0
2019-11-14 13:35:00,38.97,38.98,38.96,38.98,18728.0,28.8817,28.8891,28.8742,28.8891,18728.0
2019-11-14 13:40:00,38.98,39.0,38.96,38.97,45065.0,28.8891,28.9039,28.8742,28.8817,45065.0
2019-11-14 13:45:00,38.97,39.0,38.96,38.99,27495.0,28.8817,28.9039,28.8742,28.8965,27495.0
2019-11-14 13:50:00,38.99,39.0,38.95,38.96,24840.0,28.8965,28.9039,28.8668,28.8742,24840.0
2019-11-14 13:55:00,38.96,38.96,38.89,38.92,92136.0,28.8742,28.8742,28.8224,28.8446,92136.0
2019-11-14 14:00:00,38.92,38.97,38.91,38.95,62911.0,28.8446,28.8817,28.8372,28.8668,62911.0
2019-11-14 14:05:00,38.95,39.0,38.95,38.98,21780.0,28.8668,28.9039,28.8668,28.8891,21780.0
2019-11-14 14:10:00,38.98,39.01,38.98,39.0,44063.0,28.8891,28.9113,28.8891,28.9039,44063.0
2019-11-14 14:15:00,39.01,39.01,38.97,38.98,29309.0,28.9113,28.9113,28.8817,28.8891,29309.0
2019-11-14 14:20:00,38.97,39.0,38.96,38.99,25308.0,28.8817,28.9039,28.8742,28.8965,25308.0
2019-11-14 14:25:00,39.0,39.01,38.99,39.01,36083.0,28.9039,28.9113,28.8965,28.9113,36083.0
2019-11-14 14:30:00,39.01,39.02,39.0,39.01,18659.0,28.9113,28.9187,28.9039,28.9113,18659.0
2019-11-14 14:35:00,39.01,39.02,39.0,39.01,32622.0,28.9113,28.9187,28.9039,28.9113,32622.0
2019-11-14 14:40:00,39.0,39.01,39.0,39.0,14368.0,28.9039,28.9113,28.9039,28.9039,14368.0
2019-11-14 14:45:00,39.01,39.02,38.99,39.01,28057.0,28.9113,28.9187,28.8965,28.9113,28057.0
2019-11-14 14:50:00,39.02,39.02,38.98,38.99,19709.0,28.9187,28.9187,28.8891,28.8965,19709.0
2019-11-14 14:55:00,39.0,39.01,38.98,39.0,20039.0,28.9039,28.9113,28.8891,28.9039,20039.0
2019-11-14 15:00:00,39.01,39.02,39.0,39.02,18295.0,28.9113,28.9187,28.9039,28.9187,18295.0
2019-11-14 15:05:00,39.02,39.02,39.0,39.01,20445.0,28.9187,28.9187,28.9039,28.9113,20445.0
2019-11-14 15:10:00,39.01,39.01,38.98,38.99,14418.0,28.9113,28.9113,28.8891,28.8965,14418.0
2019-11-14 15:15:00,38.99,39.0,38.98,38.99,94393.0,28.8965,28.9039,28.8891,28.8965,94393.0
2019-11-14 15:20:00,38.99,39.0,38.98,39.0,34651.0,28.8965,28.9039,28.8891,28.9039,34651.0
2019-11-14 15:25:00,39.0,39.0,38.97,38.98,38855.0,28.9039,28.9039,28.8817,28.8891,38855.0
2019-11-14 15:30:00,38.98,39.0,38.96,38.98,57566.0,28.8891,28.9039,28.8742,28.8891,57566.0
2019-11-14 15:35:00,38.98,39.01,38.98,39.0,29281.0,28.8891,28.9113,28.8891,28.9039,29281.0
2019-11-14 15:40:00,39.0,39.02,38.99,39.01,32444.0,28.9039,28.9187,28.8965,28.9113,32444.0
2019-11-14 15:45:00,39.02,39.02,38.97,38.97,56958.0,28.9187,28.9187,28.8817,28.8817,56958.0
2019-11-14 15:50:00,38.97,39.0,38.97,38.98,106473.0,28.8817,28.9039,28.8817,28.8891,106473.0
2019-11-14 15:55:00,38.98,39.02,38.97,38.98,252597.0,28.8891,28.9187,28.8817,28.8891,252597.0
2019-11-15 09:30:00,39.05,39.13,39.03,39.11,118824.0,28.941,29.0002,28.9261,28.9854,118824.0
2019-11-15 09:35:00,39.11,39.16,39.11,39.15,41023.0,28.9854,29.0225,28.9854,29.0151,41023.0
2019-11-15 09:40:00,39.15,39.17,39.13,39.14,32585.0,29.0151,29.0299,29.0002,29.0077,32585.0
2019-11-15 09:45:00,39.15,39.17,39.07,39.08,59073.0,29.0151,29.0299,28.9558,28.9632,59073.0
2019-11-15 09:50:00,39.08,39.1,39.06,39.09,22709.0,28.9632,28.978,28.9484,28.9706,22709.0
2019-11-15 09:55:00,39.09,39.09,39.05,39.05,14532.0,28.9706,28.9706,28.941,28.941,14532.0
2019-11-15 10:00:00,39.05,39.1,39.05,39.09,50164.0,28.941,28.978,28.941,28.9706,50164.0
2019-11-15 10:05:00,39.1,39.12,39.07,39.1,45553.0,28.978,28.9928,28.9558,28.978,45553.0
2019-11-15 10:10:00,39.11,39.12,39.08,39.11,46030.0,28.9854,28.9928,28.9632,28.9854,46030.0
2019-11-15 10:15:00,39.11,39.14,39.11,39.13,23021.0,28.9854,29.0077,28.9854,29.0002,23021.0
2019-11-15 10:20:00,39.14,39.19,39.14,39.18,34477.0,29.0077,29.0447,29.0077,29.0373,34477.0
2019-11-15 10:25:00,39.18,39.19,39.16,39.16,19911.0,29.0373,29.0447,29.0225,29.0225,19911.0
2019-11-15 10:30:00,39.16,39.17,39.14,39.16,82222.0,29.0225,29.0299,29.0077,29.0225,82222.0
2019-11-15 10:35:00,39.15,39.19,39.15,39.16,64974.0,29.0151,29.0447,29.0151,29.0225,64974.0
2019-11-15 10:40:00,39.15,39.19,39.15,39.16,21013.0,29.0151,29.0447,29.0151,29.0225,21013.0
2019-11-15 10:45:00,39.16,39.17,39.14,39.17,19009.0,29.0225,29.0299,29.0077,29.0299,19009.0
2019-11-15 10:50:00,39.16,39.17,39.14,39.14,16165.0,29.0225,29.0299,29.0077,29.0077,16165.0
2019-11-15 10:55:00,39.14,39.17,39.14,39.16,41970.0,29.0077,29.0299,29.0077,29.0225,41970.0
2019-11-15 11:00:00,39.17,39.19,39.16,39.19,28282.0,29.0299,29.0447,29.0225,29.0447,28282.0
2019-11-15 11:05:00,39.19,39.2,39.17,39.18,41100.0,29.0447,29.0521,29.0299,29.0373,41100.0
2019-11-15 11:10:00,39.18,39.19,39.17,39.18,23340.0,29.0373,29.0447,29.0299,29.0373,23340.0
2019-11-15 11:15:00,39.19,39.2,39.17,39.19,21692.0,29.0447,29.0521,29.0299,29.0447,21692.0
2019-11-15 11:20:00,39.18,39.2,39.17,39.18,29830.0,29.0373,29.0521,29.0299,29.0373,29830.0
2019-11-15 11:25:00,39.17,39.21,39.16,39.2,51129.0,29.0299,29.0595,29.0225,29.0521,51129.0
2019-11-15 11:30:00,39.2,39.32,39.2,39.32,121109.0,29.0521,29.1411,29.0521,29.1411,121109.0
2019-11-15 11:35:00,39.32,39.32,39.26,39.27,48020.0,29.1411,29.1411,29.0966,29.104,48020.0
2019-11-15 11:40:00,39.27,39.28,39.26,39.26,21130.0,29.104,29.1114,29.0966,29.0966,21130.0
2019-11-15 11:45:00,39.26,39.26,39.22,39.24,34697.0,29.0966,29.0966,29.0669,29.0818,34697.0
2019-11-15 11:50:00,39.24,39.25,39.22,39.25,66655.0,29.0818,29.0892,29.0669,29.0892,66655.0
2019-11-15 11:55:00,39.25,39.27,39.24,39.27,38493.0,29.0892,29.104,29.0818,29.104,38493.0
2019-11-15 12:00:00,39.27,39.28,39.27,39.27,21200.0,29.104,29.1114,29.104,29.104,21200.0
2019-11-15 12:05:00,39.27,39.31,39.27,39.29,44487.0,29.104,29.1336,29.104,29.1188,44487.0
2019-11-15 12:10:00,39.3,39.32,39.23,39.24,158755.0,29.1262,29.1411,29.0744,29.0818,158755.0
2019-11-15 12:15:00,39.25,39.27,39.24,39.27,30796.0,29.0892,29.104,29.0818,29.104,30796.0
2019-11-15 12:20:00,39.27,39.27,39.24,39.25,115339.0,29.104,29.104,29.0818,29.0892,115339.0
2019-11-15 12:25:00,39.25,39.26,39.23,39.23,24064.0,29.0892,29.0966,29.0744,29.0744,24064.0
2019-11-15 12:30:00,39.23,39.24,39.22,39.24,50350.0,29.0744,29.0818,29.0669,29.0818,50350.0
2019-11-15 12:35:00,39.23,39.26,39.22,39.23,31990.0,29.0744,29.0966,29.0669,29.0744,31990.0
2019-11-15 12:40:00,39.23,39.27,39.22,39.26,23188.0,29.0744,29.104,29.0669,29.0966,23188.0
2019-11-15 12:45:00,39.26,39.27,39.24,39.25,24457.0,29.0966,29.104,29.0818,29.0892,24457.0
2019-11-15 12:50:00,39.25,39.27,39.24,39.26,32549.0,29.0892,29.104,29.0818,29.0966,32549.0
2019-11-15 12:55:00,39.25,39.26,39.24,39.25,10369.0,29.0892,29.0966,29.0818,29.0892,10369.0
2019-11-15 13:00:00,39.25,39.25,39.23,39.25,23565.0,29.0892,29.0892,29.0744,29.0892,23565.0
2019-11-15 13:05:00,39.25,39.26,39.23,39.25,22185.0,29.0892,29.0966,29.0744,29.0892,22185.0
2019-11-15 13:10:00,39.24,39.25,39.22,39.23,42854.0,29.0818,29.0892,29.0669,29.0744,42854.0
2019-11-15 13:15:00,39.23,39.25,39.23,39.24,12735.0,29.0744,29.0892,29.0744,29.0818,12735.0
2019-11-15 13:20:00,39.25,39.25,39.22,39.23,26682.0,29.0892,29.0892,29.0669,29.0744,26682.0
2019-11-15 13:25:00,39.23,39.24,39.21,39.22,25211.0,29.0744,29.0818,29.0595,29.0669,25211.0
2019-11-15 13:30:00,39.22,39.24,39.21,39.22,32579.0,29.0669,29.0818,29.0595,29.0669,32579.0
2019-11-15 13:35:00,39.22,39.23,39.2,39.2,29014.0,29.0669,29.0744,29.0521,29.0521,29014.0
2019-11-15 13:40:00,39.21,39.23,39.19,39.23,49883.0,29.0595,29.0744,29.0447,29.0744,49883.0
2019-11-15 13:45:00,39.22,39.23,39.21,39.23,20176.0,29.0669,29.0744,29.0595,29.0744,20176.0
2019-11-15 13:50:00,39.23,39.24,39.22,39.23,15127.0,29.0744,29.0818,29.0669,29.0744,15127.0
2019-11-15 13:55:00,39.23,39.23,39.2,39.21,29012.0,29.0744,29.0744,29.0521,29.0595,29012.0
2019-11-15 14:00:00,39.21,39.23,39.21,39.21,17843.0,29.0595,29.0744,29.0595,29.0595,17843.0
2019-11-15 14:05:00,39.22,39.24,39.22,39.23,13506.0,29.0669,29.0818,29.0669,29.0744,13506.0
2019-11-15 14:10:00,39.23,39.24,39.21,39.22,21398.0,29.0744,29.0818,29.0595,29.0669,21398.0
2019-11-15 14:15:00,39.22,39.24,39.22,39.23,10242.0,29.0669,29.0818,29.0669,29.0744,10242.0
2019-11-15 14:20:00,39.23,39.24,39.22,39.22,23338.0,29.0744,29.0818,29.0669,29.0669,23338.0
2019-11-15 14:25:00,39.23,39.23,39.21,39.22,26139.0,29.0744,29.0744,29.0595,29.0669,26139.0
2019-11-15 14:30:00,39.22,39.23,39.22,39.22,9053.0,29.0669,29.0744,29.0669,29.0669,9053.0
2019-11-15 14:35:00,39.22,39.22,39.2,39.21,38064.0,29.0669,29.0669,29.0521,29.0595,38064.0
2019-11-15 14:40:00,39.22,39.23,39.21,39.23,13113.0,29.0669,29.0744,29.0595,29.0744,13113.0
2019-11-15 14:45:00,39.23,39.23,39.21,39.23,22917.0,29.0744,29.0744,29.0595,29.0744,22917.0
2019-11-15 14:50:00,39.23,39.23,39.22,39.23,4909.0,29.0744,29.0744,29.0669,29.0744,4909.0
2019-11-15 14:55:00,39.23,39.23,39.2,39.2,34482.0,29.0744,29.0744,29.0521,29.0521,34482.0
2019-11-15 15:00:00,39.21,39.21,39.19,39.21,22631.0,29.0595,29.0595,29.0447,29.0595,22631.0
2019-11-15 15:05:00,39.21,39.23,39.2,39.22,24514.0,29.0595,29.0744,29.0521,29.0669,24514.0
2019-11-15 15:10:00,39.22,39.22,39.19,39.2,24980.0,29.0669,29.0669,29.0447,29.0521,24980.0
2019-11-15 15:15:00,39.2,39.21,39.18,39.18,50837.0,29.0521,29.0595,29.0373,29.0373,50837.0
2019-11-15 15:20:00,39.19,39.19,39.14,39.15,63587.0,29.0447,29.0447,29.0077,29.0151,63587.0
2019-11-15 15:25:00,39.16,39.17,39.13,39.16,33830.0,29.0225,29.0299,29.0002,29.0225,33830.0
2019-11-15 15:30:00,39.15,39.16,39.12,39.15,39698.0,29.0151,29.0225,28.9928,29.0151,39698.0
2019-11-15 15:35:00,39.14,39.14,39.11,39.14,39066.0,29.0077,29.0077,28.9854,29.0077,39066.0
2019-11-15 15:40:00,39.14,39.14,39.12,39.14,42550.0,29.0077,29.0077,28.9928,29.0077,42550.0
2019-11-15 15:45:00,39.14,39.17,39.12,39.16,57155.0,29.0077,29.0299,28.9928,29.0225,57155.0
2019-11-15 15:50:00,39.16,39.19,39.15,39.18,92600.0,29.0225,29.0447,29.0151,29.0373,92600.0
2019-11-15 15:55:00,39.19,39.23,39.18,39.21,232477.0,29.0447,29.0744,29.0373,29.0595,232477.0
2019-11-18 09:30:00,39.13,39.17,39.1,39.14,167734.0,29.0002,29.0299,28.978,29.0077,167734.0
2019-11-18 09:35:00,39.14,39.14,39.06,39.11,88122.0,29.0077,29.0077,28.9484,28.9854,88122.0
2019-11-18 09:40:00,39.12,39.12,39.01,39.01,49406.0,28.9928,28.9928,28.9113,28.9113,49406.0
2019-11-18 09:45:00,39.01,39.03,38.98,39.03,109063.0,28.9113,28.9261,28.8891,28.9261,109063.0
2019-11-18 09:50:00,39.04,39.05,38.99,38.99,41088.0,28.9335,28.941,28.8965,28.8965,41088.0
2019-11-18 09:55:00,38.99,39.03,38.98,39.03,28487.0,28.8965,28.9261,28.8891,28.9261,28487.0
2019-11-18 10:00:00,39.02,39.04,39.0,39.04,38376.0,28.9187,28.9335,28.9039,28.9335,38376.0
2019-11-18 10:05:00,39.05,39.06,39.02,39.05,45043.0,28.941,28.9484,28.9187,28.941,45043.0
2019-11-18 10:10:00,39.05,39.09,39.04,39.09,32924.0,28.941,28.9706,28.9335,28.9706,32924.0
2019-11-18 10:15:00,39.09,39.09,39.03,39.04,125556.0,28.9706,28.9706,28.9261,28.9335,125556.0
2019-11-18 10:20:00,39.04,39.07,39.02,39.04,39079.0,28.9335,28.9558,28.9187,28.9335,39079.0
2019-11-18 10:25:00,39.04,39.04,38.99,38.99,37509.0,28.9335,28.9335,28.8965,28.8965,37509.0
2019-11-18 10:30:00,38.99,39.0,38.96,38.98,65935.0,28.8965,28.9039,28.8742,28.8891,65935.0
2019-11-18 10:35:00,38.98,39.01,38.96,39.0,35505.0,28.8891,28.9113,28.8742,28.9039,35505.0
2019-11-18 10:40:00,39.01,39.03,38.99,39.03,24913.0,28.9113,28.9261,28.8965,28.9261,24913.0
2019-11-18 10:45:00,39.02,39.03,39.01,39.02,32251.0,28.9187,28.9261,28.9113,28.9187,32251.0
2019-11-18 10:50:00,39.01,39.03,38.99,39.02,22266.0,28.9113,28.9261,28.8965,28.9187,22266.0
2019-11-18 10:55:00,39.02,39.06,39.01,39.06,36269.0,28.9187,28.9484,28.9113,28.9484,36269.0
2019-11-18 11:00:00,39.06,39.07,39.02,39.02,45918.0,28.9484,28.9558,28.9187,28.9187,45918.0
2019-11-18 11:05:00,39.03,39.05,39.02,39.04,20042.0,28.9261,28.941,28.9187,28.9335,20042.0
2019-11-18 11:10:00,39.04,39.08,39.03,39.06,61434.0,28.9335,28.9632,28.9261,28.9484,61434.0
2019-11-18 11:15:00,39.06,39.08,39.05,39.07,30611.0,28.9484,28.9632,28.941,28.9558,30611.0
2019-11-18 11:20:00,39.07,39.08,39.05,39.06,32114.0,28.9558,28.9632,28.941,28.9484,32114.0
2019-11-18 11:25:00,39.05,39.06,39.02,39.03,52933.0,28.941,28.9484,28.9187,28.9261,52933.0
2019-11-18 11:30:00,39.03,39.03,39.0,39.02,102415.0,28.9261,28.9261,28.9039,28.9187,102415.0
2019-11-18 11:35:00,39.01,39.02,38.97,38.98,40018.0,28.9113,28.9187,28.8817,28.8891,40018.0
2019-11-18 11:40:00,38.98,39.0,38.98,39.0,39371.0,28.8891,28.9039,28.8891,28.9039,39371.0
2019-11-18 11:45:00,39.0,39.0,38.98,38.98,33125.0,28.9039,28.9039,28.8891,28.8891,33125.0
2019-11-18 11:50:00,38.99,39.0,38.98,38.99,12753.0,28.8965,28.9039,28.8891,28.8965,12753.0
2019-11-18 11:55:00,39.0,39.0,38.97,38.99,49368.0,28.9039,28.9039,28.8817,28.8965,49368.0
2019-11-18 12:00:00,38.98,38.99,38.98,38.98,34479.0,28.8891,28.8965,28.8891,28.8891,34479.0
2019-11-18 12:05:00,38.99,38.99,38.98,38.99,17815.0,28.8965,28.8965,28.8891,28.8965,17815.0
2019-11-18 12:10:00,38.98,38.99,38.97,38.98,9523.0,28.8891,28.8965,28.8817,28.8891,9523.0
2019-11-18 12:15:00,38.99,39.02,38.99,39.01,33328.0,28.8965,28.9187,28.8965,28.9113,33328.0
2019-11-18 12:20:00,39.01,39.02,39.0,39.02,14459.0,28.9113,28.9187,28.9039,28.9187,14459.0
2019-11-18 12:25:00,39.02,39.02,39.0,39.01,19994.0,28.9187,28.9187,28.9039,28.9113,19994.0
2019-11-18 12:30:00,39.0,39.02,39.0,39.02,15247.0,28.9039,28.9187,28.9039,28.9187,15247.0
2019-11-18 12:35:00,39.02,39.05,39.01,39.04,25217.0,28.9187,28.941,28.9113,28.9335,25217.0
2019-11-18 12:40:00,39.04,39.05,39.01,39.02,35459.0,28.9335,28.941,28.9113,28.9187,35459.0
2019-11-18 12:45:00,39.01,39.03,39.0,39.02,8808.0,28.9113,28.9261,28.9039,28.9187,8808.0
2019-11-18 12:50:00,39.01,39.02,39.0,39.02,10758.0,28.9113,28.9187,28.9039,28.9187,10758.0
2019-11-18 12:55:00,39.01,39.03,39.0,39.02,16241.0,28.9113,28.9261,28.9039,28.9187,16241.0
2019-11-18 13:00:00,39.02,39.03,39.01,39.02,24196.0,28.9187,28.9261,28.9113,28.9187,24196.0
2019-11-18 13:05:00,39.02,39.02,39.0,39.0,21809.0,28.9187,28.9187,28.9039,28.9039,21809.0
2019-11-18 13:10:00,39.0,39.01,38.96,38.97,22271.0,28.9039,28.9113,28.8742,28.8817,22271.0
2019-11-18 13:15:00,38.97,39.0,38.97,39.0,19149.0,28.8817,28.9039,28.8817,28.9039,19149.0
2019-11-18 13:20:00,39.0,39.03,38.99,39.01,27861.0,28.9039,28.9261,28.8965,28.9113,27861.0
2019-11-18 13:25:00,39.01,39.02,38.99,39.01,16597.0,28.9113,28.9187,28.8965,28.9113,16597.0
2019-11-18 13:30:00,39.02,39.02,38.97,38.98,29444.0,28.9187,28.9187,28.8817,28.8891,29444.0
2019-11-18 13:35:00,38.98,38.99,38.98,38.98,7058.0,28.8891,28.8965,28.8891,28.8891,7058.0
2019-11-18 13:40:00,38.99,39.02,38.99,39.02,33499.0,28.8965,28.9187,28.8965,28.9187,33499.0
2019-11-18 13:45:00,39.01,39.03,39.01,39.02,37977.0,28.9113,28.9261,28.9113,28.9187,37977.0
2019-11-18 13:50:00,39.02,39.03,39.0,39.03,61258.0,28.9187,28.9261,28.9039,28.9261,61258.0
2019-11-18 13:55:00,39.02,39.04,39.01,39.01,43922.0,28.9187,28.9335,28.9113,28.9113,43922.0
2019-11-18 14:00:00,39.01,39.02,38.98,39.0,19255.0,28.9113,28.9187,28.8891,28.9039,19255.0
2019-11-18 14:05:00,39.0,39.01,38.99,39.01,27647.0,28.9039,28.9113,28.8965,28.9113,27647.0
2019-11-18 14:10:00,39.01,39.02,39.0,39.01,22468.0,28.9113,28.9187,28.9039,28.9113,22468.0
2019-11-18 14:15:00,39.01,39.05,39.0,39.05,22122.0,28.9113,28.941,28.9039,28.941,22122.0
2019-11-18 14:20:00,39.05,39.06,39.03,39.04,31954.0,28.941,28.9484,28.9261,28.9335,31954.0
2019-11-18 14:25:00,39.04,39.09,39.03,39.09,38136.0,28.9335,28.9706,28.9261,28.9706,38136.0
2019-11-18 14:30:00,39.08,39.09,39.05,39.08,103092.0,28.9632,28.9706,28.941,28.9632,103092.0
2019-11-18 14:35:00,39.08,39.09,39.04,39.05,38394.0,28.9632,28.9706,28.9335,28.941,38394.0
2019-11-18 14:40:00,39.06,39.07,39.04,39.05,34812.0,28.9484,28.9558,28.9335,28.941,34812.0
2019-11-18 14:45:00,39.05,39.06,39.02,39.02,35277.0,28.941,28.9484,28.9187,28.9187,35277.0
2019-11-18 14:50:00,39.03,39.04,39.01,39.02,29763.0,28.9261,28.9335,28.9113,28.9187,29763.0
2019-11-18 14:55:00,39.01,39.01,38.98,39.01,72537.0,28.9113,28.9113,28.8891,28.9113,72537.0
2019-11-18 15:00:00,39.01,39.02,38.98,38.98,22614.0,28.9113,28.9187,28.8891,28.8891,22614.0
2019-11-18 15:05:00,38.98,39.02,38.98,38.99,60142.0,28.8891,28.9187,28.8891,28.8965,60142.0
2019-11-18 15:10:00,38.99,39.0,38.98,38.99,22420.0,28.8965,28.9039,28.8891,28.8965,22420.0
2019-11-18 15:15:00,38.99,39.0,38.98,38.99,26775.0,28.8965,28.9039,28.8891,28.8965,26775.0
2019-11-18 15:20:00,39.0,39.0,38.98,39.0,38362.0,28.9039,28.9039,28.8891,28.9039,38362.0
2019-11-18 15:25:00,39.0,39.0,38.98,38.99,24191.0,28.9039,28.9039,28.8891,28.8965,24191.0
2019-11-18 15:30:00,38.99,39.0,38.97,38.98,56764.0,28.8965,28.9039,28.8817,28.8891,56764.0
2019-11-18 15:35:00,38.98,38.99,38.96,38.97,67829.0,28.8891,28.8965,28.8742,28.8817,67829.0
2019-11-18 15:40:00,38.98,38.99,38.96,38.99,41881.0,28.8891,28.8965,28.8742,28.8965,41881.0
2019-11-18 15:45:00,38.98,39.0,38.98,39.0,45187.0,28.8891,28.9039,28.8891,28.9039,45187.0
2019-11-18 15:50:00,39.0,39.02,38.99,39.0,96683.0,28.9039,28.9187,28.8965,28.9039,96683.0
2019-11-18 15:55:00,39.01,39.06,39.0,39.05,254054.0,28.9113,28.9484,28.9039,28.941,254054.0
2019-11-19 09:30:00,39.28,39.28,39.15,39.23,251139.0,29.1114,29.1114,29.0151,29.0744,251139.0
2019-11-19 09:35:00,39.24,39.25,39.15,39.15,82063.0,29.0818,29.0892,29.0151,29.0151,82063.0
2019-11-19 09:40:00,39.15,39.16,39.12,39.15,59265.0,29.0151,29.0225,28.9928,29.0151,59265.0
2019-11-19 09:45:00,39.14,39.16,39.11,39.14,104312.0,29.0077,29.0225,28.9854,29.0077,104312.0
2019-11-19 09:50:00,39.14,39.14,39.06,39.07,93905.0,29.0077,29.0077,28.9484,28.9558,93905.0
2019-11-19 09:55:00,39.07,39.12,39.05,39.09,49215.0,28.9558,28.9928,28.941,28.9706,49215.0
2019-11-19 10:00:00,39.1,39.1,39.0,39.01,65293.0,28.978,28.978,28.9039,28.9113,65293.0
2019-11-19 10:05:00,39.01,39.03,38.97,38.99,81954.0,28.9113,28.9261,28.8817,28.8965,81954.0
2019-11-19 10:10:00,38.99,39.06,38.98,39.06,70286.0,28.8965,28.9484,28.8891,28.9484,70286.0
2019-11-19 10:15:00,39.05,39.07,39.01,39.07,80254.0,28.941,28.9558,28.9113,28.9558,80254.0
2019-11-19 10:20:00,39.07,39.1,39.06,39.08,93178.0,28.9558,28.978,28.9484,28.9632,93178.0
2019-11-19 10:25:00,39.09,39.1,39.04,39.05,65007.0,28.9706,28.978,28.9335,28.941,65007.0
2019-11-19 10:30:00,39.05,39.05,38.98,38.99,98995.0,28.941,28.941,28.8891,28.8965,98995.0
2019-11-19 10:35:00,38.99,38.99,38.95,38.97,61623.0,28.8965,28.8965,28.8668,28.8817,61623.0
2019-11-19 10:40:00,38.98,39.0,38.93,38.94,60363.0,28.8891,28.9039,28.852,28.8594,60363.0
2019-11-19 10:45:00,38.95,38.95,38.89,38.9,60597.0,28.8668,28.8668,28.8224,28.8298,60597.0
2019-11-19 10:50:00,38.89,38.9,38.85,38.88,73515.0,28.8224,28.8298,28.7927,28.815,73515.0
2019-11-19 10:55:00,38.88,38.88,38.83,38.85,44730.0,28.815,28.815,28.7779,28.7927,44730.0
2019-11-19 11:00:00,38.84,38.85,38.8,38.84,86833.0,28.7853,28.7927,28.7557,28.7853,86833.0
2019-11-19 11:05:00,38.84,38.89,38.83,38.87,70965.0,28.7853,28.8224,28.7779,28.8075,70965.0
2019-11-19 11:10:00,38.87,38.93,38.86,38.91,47169.0,28.8075,28.852,28.8001,28.8372,47169.0
2019-11-19 11:15:00,38.91,38.92,38.87,38.88,44568.0,28.8372,28.8446,28.8075,28.815,44568.0
2019-11-19 11:20:00,38.88,38.89,38.85,38.89,40202.0,28.815,28.8224,28.7927,28.8224,40202.0
2019-11-19 11:25:00,38.89,38.91,38.87,38.89,59579.0,28.8224,28.8372,28.8075,28.8224,59579.0
2019-11-19 11:30:00,38.88,38.9,38.86,38.88,33604.0,28.815,28.8298,28.8001,28.815,33604.0
2019-11-19 11:35:00,38.88,38.96,38.86,38.93,52010.0,28.815,28.8742,28.8001,28.852,52010.0
2019-11-19 11:40:00,38.93,38.94,38.89,38.89,20278.0,28.852,28.8594,28.8224,28.8224,20278.0
2019-11-19 11:45:00,38.9,38.9,38.8,38.81,51380.0,28.8298,28.8298,28.7557,28.7631,51380.0
2019-11-19 11:50:00,38.8,38.81,38.78,38.8,48042.0,28.7557,28.7631,28.7408,28.7557,48042.0
2019-11-19 11:55:00,38.8,38.82,38.79,38.81,24945.0,28.7557,28.7705,28.7483,28.7631,24945.0
2019-11-19 12:00:00,38.82,38.82,38.78,38.78,32910.0,28.7705,28.7705,28.7408,28.7408,32910.0
2019-11-19 12:05:00,38.78,38.79,38.76,38.79,47417.0,28.7408,28.7483,28.726,28.7483,47417.0
2019-11-19 12:10:00,38.79,38.8,38.76,38.79,30311.0,28.7483,28.7557,28.726,28.7483,30311.0
2019-11-19 12:15:00,38.79,38.81,38.79,38.81,30035.0,28.7483,28.7631,28.7483,28.7631,30035.0
2019-11-19 12:20:00,38.81,38.83,38.81,38.82,15930.0,28.7631,28.7779,28.7631,28.7705,15930.0
2019-11-19 12:25:00,38.82,38.82,38.78,38.78,18895.0,28.7705,28.7705,28.7408,28.7408,18895.0
2019-11-19 12:30:00,38.78,38.79,38.76,38.77,31437.0,28.7408,28.7483,28.726,28.7334,31437.0
2019-11-19 12:35:00,38.77,38.78,38.75,38.76,27164.0,28.7334,28.7408,28.7186,28.726,27164.0
2019-11-19 12:40:00,38.77,38.77,38.76,38.76,14929.0,28.7334,28.7334,28.726,28.726,14929.0
2019-11-19 12:45:00,38.75,38.78,38.74,38.78,30956.0,28.7186,28.7408,28.7112,28.7408,30956.0
2019-11-19 12:50:00,38.78,38.78,38.74,38.75,28387.0,28.7408,28.7408,28.7112,28.7186,28387.0
2019-11-19 12:55:00,38.74,38.78,38.74,38.78,14230.0,28.7112,28.7408,28.7112,28.7408,14230.0
2019-11-19 13:00:00,38.77,38.78,38.73,38.75,54798.0,28.7334,28.7408,28.7038,28.7186,54798.0
2019-11-19 13:05:00,38.74,38.77,38.73,38.77,33818.0,28.7112,28.7334,28.7038,28.7334,33818.0
2019-11-19 13:10:00,38.76,38.78,38.74,38.77,38113.0,28.726,28.7408,28.7112,28.7334,38113.0
2019-11-19 13:15:00,38.77,38.78,38.76,38.77,18519.0,28.7334,28.7408,28.726,28.7334,18519.0
2019-11-19 13:20:00,38.77,38.78,38.75,38.76,68496.0,28.7334,28.7408,28.7186,28.726,68496.0
2019-11-19 13:25:00,38.77,38.77,38.73,38.74,18176.0,28.7334,28.7334,28.7038,28.7112,18176.0
2019-11-19 13:30:00,38.74,38.76,38.72,38.73,44106.0,28.7112,28.726,28.6964,28.7038,44106.0
2019-11-19 13:35:00,38.73,38.73,38.68,38.72,47468.0,28.7038,28.7038,28.6667,28.6964,47468.0
2019-11-19 13:40:00,38.71,38.73,38.71,38.71,22643.0,28.689,28.7038,28.689,28.689,22643.0
2019-11-19 13:45:00,38.71,38.72,38.69,38.7,46697.0,28.689,28.6964,28.6741,28.6816,46697.0
2019-11-19 13:50:00,38.7,38.71,38.69,38.69,21739.0,28.6816,28.689,28.6741,28.6741,21739.0
2019-11-19 13:55:00,38.7,38.73,38.69,38.72,37970.0,28.6816,28.7038,28.6741,28.6964,37970.0
2019-11-19 14:00:00,38.71,38.74,38.71,38.73,41818.0,28.689,28.7112,28.689,28.7038,41818.0
2019-11-19 14:05:00,38.73,38.74,38.71,38.71,31596.0,28.7038,28.7112,28.689,28.689,31596.0
2019-11-19 14:10:00,38.71,38.71,38.68,38.69,25784.0,28.689,28.689,28.6667,28.6741,25784.0
2019-11-19 14:15:00,38.69,38.71,38.67,38.69,46878.0,28.6741,28.689,28.6593,28.6741,46878.0
2019-11-19 14:20:00,38.69,38.73,38.68,38.72,20553.0,28.6741,28.7038,28.6667,28.6964,20553.0
2019-11-19 14:25:00,38.72,38.73,38.68,38.69,23673.0,28.6964,28.7038,28.6667,28.6741,23673.0
2019-11-19 14:30:00,38.68,38.69,38.65,38.66,36173.0,28.6667,28.6741,28.6445,28.6519,36173.0
2019-11-19 14:35:00,38.66,38.7,38.65,38.68,28439.0,28.6519,28.6816,28.6445,28.6667,28439.0
2019-11-19 14:40:00,38.68,38.69,38.67,38.69,13879.0,28.6667,28.6741,28.6593,28.6741,13879.0
2019-11-19 14:45:00,38.69,38.72,38.68,38.71,36458.0,28.6741,28.6964,28.6667,28.689,36458.0
2019-11-19 14:50:00,38.71,38.71,38.64,38.65,76207.0,28.689,28.689,28.6371,28.6445,76207.0
2019-11-19 14:55:00,38.64,38.67,38.64,38.65,44783.0,28.6371,28.6593,28.6371,28.6445,44783.0
2019-11-19 15:00:00,38.65,38.66,38.64,38.66,48210.0,28.6445,28.6519,28.6371,28.6519,48210.0
2019-11-19 15:05:00,38.65,38.68,38.64,38.66,48159.0,28.6445,28.6667,28.6371,28.6519,48159.0
2019-11-19 15:10:00,38.67,38.69,38.66,38.68,37648.0,28.6593,28.6741,28.6519,28.6667,37648.0
2019-11-19 15:15:00,38.68,38.69,38.66,38.66,25824.0,28.6667,28.6741,28.6519,28.6519,25824.0
2019-11-19 15:20:00,38.67,38.68,38.66,38.67,44965.0,28.6593,28.6667,28.6519,28.6593,44965.0
2019-11-19 15:25:00,38.67,38.68,38.65,38.66,82677.0,28.6593,28.6667,28.6445,28.6519,82677.0
2019-11-19 15:30:00,38.65,38.66,38.63,38.65,119315.0,28.6445,28.6519,28.6297,28.6445,119315.0
2019-11-19 15:35:00,38.65,38.69,38.65,38.68,69838.0,28.6445,28.6741,28.6445,28.6667,69838.0
2019-11-19 15:40:00,38.68,38.71,38.67,38.7,65199.0,28.6667,28.689,28.6593,28.6816,65199.0
2019-11-19 15:45:00,38.7,38.71,38.67,38.7,148578.0,28.6816,28.689,28.6593,28.6816,148578.0
2019-11-19 15:50:00,38.7,38.7,38.63,38.64,127771.0,28.6816,28.6816,28.6297,28.6371,127771.0
2019-11-19 15:55:00,38.63,38.67,38.63,38.65,302423.0,28.6297,28.6593,28.6297,28.6445,302423.0
2019-11-20 09:30:00,38.46,38.49,38.38,38.38,249359.0,28.5037,28.5259,28.4444,28.4444,249359.0
2019-11-20 09:35:00,38.39,38.4,38.35,38.4,93133.0,28.4518,28.4592,28.4222,28.4592,93133.0
2019-11-20 09:40:00,38.4,38.4,38.32,38.34,73935.0,28.4592,28.4592,28.3999,28.4148,73935.0
2019-11-20 09:45:00,38.34,38.36,38.29,38.31,54285.0,28.4148,28.4296,28.3777,28.3925,54285.0
2019-11-20 09:50:00,38.31,38.34,38.28,38.29,48146.0,28.3925,28.4148,28.3703,28.3777,48146.0
2019-11-20 09:55:00,38.29,38.32,38.28,38.29,37791.0,28.3777,28.3999,28.3703,28.3777,37791.0
2019-11-20 10:00:00,38.29,38.3,38.25,38.26,188269.0,28.3777,28.3851,28.3481,28.3555,188269.0
2019-11-20 10:05:00,38.27,38.28,38.2,38.2,184965.0,28.3629,28.3703,28.311,28.311,184965.0
2019-11-20 10:10:00,38.2,38.24,38.2,38.22,127323.0,28.311,28.3406,28.311,28.3258,127323.0
2019-11-20 10:15:00,38.22,38.22,38.18,38.2,105077.0,28.3258,28.3258,28.2962,28.311,105077.0
2019-11-20 10:20:00,38.2,38.23,38.19,38.21,60973.0,28.311,28.3332,28.3036,28.3184,60973.0
2019-11-20 10:25:00,38.21,38.21,38.16,38.17,76666.0,28.3184,28.3184,28.2813,28.2888,76666.0
2019-11-20 10:30:00,38.17,38.33,38.16,38.33,145522.0,28.2888,28.4073,28.2813,28.4073,145522.0
2019-11-20 10:35:00,38.33,38.41,38.33,38.4,110120.0,28.4073,28.4666,28.4073,28.4592,110120.0
2019-11-20 10:40:00,38.41,38.41,38.35,38.36,81296.0,28.4666,28.4666,28.4222,28.4296,81296.0
2019-11-20 10:45:00,38.36,38.39,38.35,38.38,87019.0,28.4296,28.4518,28.4222,28.4444,87019.0
2019-11-20 10:50:00,38.39,38.48,38.38,38.48,64611.0,28.4518,28.5185,28.4444,28.5185,64611.0
2019-11-20 10:55:00,38.47,38.5,38.44,38.49,73566.0,28.5111,28.5333,28.4889,28.5259,73566.0
2019-11-20 11:00:00,38.49,38.53,38.48,38.52,137101.0,28.5259,28.5556,28.5185,28.5482,137101.0
2019-11-20 11:05:00,38.51,38.53,38.47,38.48,107787.0,28.5407,28.5556,28.5111,28.5185,107787.0
2019-11-20 11:10:00,38.48,38.48,38.42,38.44,65664.0,28.5185,28.5185,28.474,28.4889,65664.0
2019-11-20 11:15:00,38.44,38.49,38.43,38.45,79459.0,28.4889,28.5259,28.4815,28.4963,79459.0
2019-11-20 11:20:00,38.45,38.52,38.45,38.52,131382.0,28.4963,28.5482,28.4963,28.5482,131382.0
2019-11-20 11:25:00,38.52,38.52,38.48,38.49,180001.0,28.5482,28.5482,28.5185,28.5259,180001.0
2019-11-20 11:30:00,38.48,38.5,38.44,38.47,125343.0,28.5185,28.5333,28.4889,28.5111,125343.0
2019-11-20 11:35:00,38.47,38.51,38.44,38.45,51515.0,28.5111,28.5407,28.4889,28.4963,51515.0
2019-11-20 11:40:00,38.45,38.46,38.4,38.44,69637.0,28.4963,28.5037,28.4592,28.4889,69637.0
2019-11-20 11:45:00,38.43,38.49,38.42,38.44,90896.0,28.4815,28.5259,28.474,28.4889,90896.0
2019-11-20 11:50:00,38.44,38.49,38.44,38.47,58887.0,28.4889,28.5259,28.4889,28.5111,58887.0
2019-11-20 11:55:00,38.47,38.52,38.47,38.51,53423.0,28.5111,28.5482,28.5111,28.5407,53423.0
2019-11-20 12:00:00,38.5,38.57,38.5,38.57,30862.0,28.5333,28.5852,28.5333,28.5852,30862.0
2019-11-20 12:05:00,38.57,38.59,38.55,38.56,37169.0,28.5852,28.6,28.5704,28.5778,37169.0
2019-11-20 12:10:00,38.57,38.62,38.56,38.61,30056.0,28.5852,28.6223,28.5778,28.6149,30056.0
2019-11-20 12:15:00,38.6,38.63,38.59,38.63,53961.0,28.6074,28.6297,28.6,28.6297,53961.0
2019-11-20 12:20:00,38.63,38.66,38.62,38.65,76682.0,28.6297,28.6519,28.6223,28.6445,76682.0
2019-11-20 12:25:00,38.65,38.66,38.59,38.6,47792.0,28.6445,28.6519,28.6,28.6074,47792.0
2019-11-20 12:30:00,38.6,38.62,38.58,38.59,35207.0,28.6074,28.6223,28.5926,28.6,35207.0
2019-11-20 12:35:00,38.59,38.6,38.54,38.54,47691.0,28.6,28.6074,28.563,28.563,47691.0
2019-11-20 12:40:00,38.55,38.56,38.52,38.55,48840.0,28.5704,28.5778,28.5482,28.5704,48840.0
2019-11-20 12:45:00,38.55,38.56,38.5,38.51,19352.0,28.5704,28.5778,28.5333,28.5407,19352.0
2019-11-20 12:50:00,38.52,38.52,38.49,38.5,41410.0,28.5482,28.5482,28.5259,28.5333,41410.0
2019-11-20 12:55:00,38.49,38.5,38.35,38.43,239588.0,28.5259,28.5333,28.4222,28.4815,239588.0
2019-11-20 13:00:00,38.43,38.44,38.4,38.41,38130.0,28.4815,28.4889,28.4592,28.4666,38130.0
2019-11-20 13:05:00,38.4,38.41,38.33,38.36,48760.0,28.4592,28.4666,28.4073,28.4296,48760.0
2019-11-20 13:10:00,38.35,38.37,38.31,38.34,56870.0,28.4222,28.437,28.3925,28.4148,56870.0
2019-11-20 13:15:00,38.34,38.37,38.32,38.34,29691.0,28.4148,28.437,28.3999,28.4148,29691.0
2019-11-20 13:20:00,38.34,38.39,38.33,38.37,49881.0,28.4148,28.4518,28.4073,28.437,49881.0
2019-11-20 13:25:00,38.37,38.43,38.35,38.37,88333.0,28.437,28.4815,28.4222,28.437,88333.0
2019-11-20 13:30:00,38.36,38.39,38.33,38.37,92061.0,28.4296,28.4518,28.4073,28.437,92061.0
2019-11-20 13:35:00,38.37,38.4,38.34,38.35,42293.0,28.437,28.4592,28.4148,28.4222,42293.0
2019-11-20 13:40:00,38.34,38.39,38.34,38.37,58906.0,28.4148,28.4518,28.4148,28.437,58906.0
2019-11-20 13:45:00,38.36,38.38,38.33,38.34,56944.0,28.4296,28.4444,28.4073,28.4148,56944.0
2019-11-20 13:50:00,38.34,38.41,38.3,38.37,102982.0,28.4148,28.4666,28.3851,28.437,102982.0
2019-11-20 13:55:00,38.38,38.41,38.36,38.41,52760.0,28.4444,28.4666,28.4296,28.4666,52760.0
2019-11-20 14:00:00,38.41,38.44,38.39,38.4,32189.0,28.4666,28.4889,28.4518,28.4592,32189.0
2019-11-20 14:05:00,38.4,38.41,38.38,38.39,31609.0,28.4592,28.4666,28.4444,28.4518,31609.0
2019-11-20 14:10:00,38.39,38.41,38.38,38.39,56552.0,28.4518,28.4666,28.4444,28.4518,56552.0
2019-11-20 14:15:00,38.39,38.44,38.38,38.44,50923.0,28.4518,28.4889,28.4444,28.4889,50923.0
2019-11-20 14:20:00,38.44,38.45,38.41,38.42,38766.0,28.4889,28.4963,28.4666,28.474,38766.0
2019-11-20 14:25:00,38.41,38.45,38.41,38.44,39725.0,28.4666,28.4963,28.4666,28.4889,39725.0
2019-11-20 14:30:00,38.45,38.47,38.44,38.45,26106.0,28.4963,28.5111,28.4889,28.4963,26106.0
2019-11-20 14:35:00,38.45,38.49,38.45,38.46,22002.0,28.4963,28.5259,28.4963,28.5037,22002.0
2019-11-20 14:40:00,38.46,38.47,38.45,38.45,32007.0,28.5037,28.5111,28.4963,28.4963,32007.0
2019-11-20 14:45:00,38.46,38.46,38.43,38.43,84574.0,28.5037,28.5037,28.4815,28.4815,84574.0
2019-11-20 14:50:00,38.43,38.44,38.38,38.38,27104.0,28.4815,28.4889,28.4444,28.4444,27104.0
2019-11-20 14:55:00,38.38,38.43,38.38,38.41,31501.0,28.4444,28.4815,28.4444,28.4666,31501.0
2019-11-20 15:00:00,38.41,38.44,38.39,38.42,36043.0,28.4666,28.4889,28.4518,28.474,36043.0
2019-11-20 15:05:00,38.42,38.43,38.4,38.42,26574.0,28.474,28.4815,28.4592,28.474,26574.0
2019-11-20 15:10:00,38.41,38.45,38.41,38.45,40841.0,28.4666,28.4963,28.4666,28.4963,40841.0
2019-11-20 15:15:00,38.44,38.44,38.41,38.42,40039.0,28.4889,28.4889,28.4666,28.474,40039.0
2019-11-20 15:20:00,38.43,38.46,38.39,38.44,52675.0,28.4815,28.5037,28.4518,28.4889,52675.0
2019-11-20 15:25:00,38.45,38.45,38.42,38.42,59471.0,28.4963,28.4963,28.474,28.474,59471.0
2019-11-20 15:30:00,38.42,38.43,38.41,38.43,55323.0,28.474,28.4815,28.4666,28.4815,55323.0
2019-11-20 15:35:00,38.43,38.44,38.41,38.42,55075.0,28.4815,28.4889,28.4666,28.474,55075.0
2019-11-20 15:40:00,38.42,38.45,38.42,38.45,84375.0,28.474,28.4963,28.474,28.4963,84375.0
2019-11-20 15:45:00,38.45,38.45,38.43,38.45,108835.0,28.4963,28.4963,28.4815,28.4963,108835.0
2019-11-20 15:50:00,38.45,38.48,38.44,38.48,156578.0,28.4963,28.5185,28.4889,28.5185,156578.0
2019-11-20 15:55:00,38.48,38.52,38.47,38.5,295207.0,28.5185,28.5482,28.5111,28.5333,295207.0
2019-11-21 09:30:00,38.6,38.63,38.51,38.61,188855.0,28.6074,28.6297,28.5407,28.6149,188855.0
2019-11-21 09:35:00,38.61,38.67,38.6,38.65,86374.0,28.6149,28.6593,28.6074,28.6445,86374.0
2019-11-21 09:40:00,38.66,38.66,38.6,38.63,90018.0,28.6519,28.6519,28.6074,28.6297,90018.0
2019-11-21 09:45:00,38.63,38.66,38.59,38.63,66616.0,28.6297,28.6519,28.6,28.6297,66616.0
2019-11-21 09:50:00,38.63,38.67,38.61,38.64,47714.0,28.6297,28.6593,28.6149,28.6371,47714.0
2019-11-21 09:55:00,38.64,38.67,38.59,38.59,102745.0,28.6371,28.6593,28.6,28.6,102745.0
2019-11-21 10:00:00,38.6,38.66,38.59,38.61,47114.0,28.6074,28.6519,28.6,28.6149,47114.0
2019-11-21 10:05:00,38.6,38.64,38.58,38.61,49154.0,28.6074,28.6371,28.5926,28.6149,49154.0
2019-11-21 10:10:00,38.61,38.62,38.59,38.59,57150.0,28.6149,28.6223,28.6,28.6,57150.0
2019-11-21 10:15:00,38.59,38.61,38.54,38.54,54000.0,28.6,28.6149,28.563,28.563,54000.0
2019-11-21 10:20:00,38.54,38.55,38.52,38.53,44051.0,28.563,28.5704,28.5482,28.5556,44051.0
2019-11-21 10:25:00,38.52,38.55,38.51,38.53,59659.0,28.5482,28.5704,28.5407,28.5556,59659.0
2019-11-21 10:30:00,38.53,38.58,38.52,38.53,88001.0,28.5556,28.5926,28.5482,28.5556,88001.0
2019-11-21 10:35:00,38.52,38.53,38.49,38.52,70056.0,28.5482,28.5556,28.5259,28.5482,70056.0
2019-11-21 10:40:00,38.52,38.55,38.51,38.52,73470.0,28.5482,28.5704,28.5407,28.5482,73470.0
2019-11-21 10:45:00,38.52,38.59,38.51,38.59,46057.0,28.5482,28.6,28.5407,28.6,46057.0
2019-11-21 10:50:00,38.59,38.62,38.57,38.58,57952.0,28.6,28.6223,28.5852,28.5926,57952.0
2019-11-21 10:55:00,38.58,38.59,38.54,38.57,56174.0,28.5926,28.6,28.563,28.5852,56174.0
2019-11-21 11:00:00,38.57,38.6,38.53,38.58,89297.0,28.5852,28.6074,28.5556,28.5926,89297.0
2019-11-21 11:05:00,38.58,38.59,38.55,38.56,28907.0,28.5926,28.6,28.5704,28.5778,28907.0
2019-11-21 11:10:00,38.56,38.56,38.53,38.53,51717.0,28.5778,28.5778,28.5556,28.5556,51717.0
2019-11-21 11:15:00,38.54,38.56,38.49,38.49,55350.0,28.563,28.5778,28.5259,28.5259,55350.0
2019-11-21 11:20:00,38.5,38.51,38.47,38.48,73528.0,28.5333,28.5407,28.5111,28.5185,73528.0
2019-11-21 11:25:00,38.49,38.53,38.46,38.46,32588.0,28.5259,28.5556,28.5037,28.5037,32588.0
2019-11-21 11:30:00,38.46,38.49,38.44,38.45,55873.0,28.5037,28.5259,28.4889,28.4963,55873.0
2019-11-21 11:35:00,38.44,38.45,38.39,38.41,66327.0,28.4889,28.4963,28.4518,28.4666,66327.0
2019-11-21 11:40:00,38.41,38.43,38.4,38.41,239172.0,28.4666,28.4815,28.4592,28.4666,239172.0
2019-11-21 11:45:00,38.41,38.42,38.38,38.41,144348.0,28.4666,28.474,28.4444,28.4666,144348.0
2019-11-21 11:50:00,38.41,38.42,38.39,38.4,20491.0,28.4666,28.474,28.4518,28.4592,20491.0
2019-11-21 11:55:00,38.39,38.41,38.39,38.41,42773.0,28.4518,28.4666,28.4518,28.4666,42773.0
2019-11-21 12:00:00,38.4,38.44,38.4,38.44,75648.0,28.4592,28.4889,28.4592,28.4889,75648.0
2019-11-21 12:05:00,38.44,38.47,38.44,38.45,144500.0,28.4889,28.5111,28.4889,28.4963,144500.0
2019-11-21 12:10:00,38.46,38.46,38.44,38.45,64713.0,28.5037,28.5037,28.4889,28.4963,64713.0
2019-11-21 12:15:00,38.45,38.58,38.45,38.57,156852.0,28.4963,28.5926,28.4963,28.5852,156852.0
2019-11-21 12:20:00,38.57,38.61,38.55,38.55,95930.0,28.5852,28.6149,28.5704,28.5704,95930.0
2019-11-21 12:25:00,38.54,38.56,38.53,38.54,57822.0,28.563,28.5778,28.5556,28.563,57822.0
2019-11-21 12:30:00,38.54,38.57,38.53,38.55,49529.0,28.563,28.5852,28.5556,28.5704,49529.0
2019-11-21 12:35:00,38.55,38.58,38.55,38.58,41746.0,28.5704,28.5926,28.5704,28.5926,41746.0
2019-11-21 12:40:00,38.57,38.58,38.56,38.57,24934.0,28.5852,28.5926,28.5778,28.5852,24934.0
2019-11-21 12:45:00,38.57,38.6,38.56,38.59,70650.0,28.5852,28.6074,28.5778,28.6,70650.0
2019-11-21 12:50:00,38.59,38.6,38.58,38.59,60708.0,28.6,28.6074,28.5926,28.6,60708.0
2019-11-21 12:55:00,38.59,38.59,38.55,38.58,106220.0,28.6,28.6,28.5704,28.5926,106220.0
2019-11-21 13:00:00,38.58,38.58,38.52,38.52,29926.0,28.5926,28.5926,28.5482,28.5482,29926.0
2019-11-21 13:05:00,38.52,38.54,38.51,38.52,47066.0,28.5482,28.563,28.5407,28.5482,47066.0
2019-11-21 13:10:00,38.53,38.55,38.52,38.53,90310.0,28.5556,28.5704,28.5482,28.5556,90310.0
2019-11-21 13:15:00,38.53,38.54,38.51,38.53,85101.0,28.5556,28.563,28.5407,28.5556,85101.0
2019-11-21 13:20:00,38.52,38.53,38.5,38.51,65776.0,28.5482,28.5556,28.5333,28.5407,65776.0
2019-11-21 13:25:00,38.51,38.55,38.5,38.53,58180.0,28.5407,28.5704,28.5333,28.5556,58180.0
2019-11-21 13:30:00,38.54,38.54,38.52,38.53,57316.0,28.563,28.563,28.5482,28.5556,57316.0
2019-11-21 13:35:00,38.53,38.55,38.52,38.53,119189.0,28.5556,28.5704,28.5482,28.5556,119189.0
2019-11-21 13:40:00,38.54,38.57,38.53,38.55,208486.0,28.563,28.5852,28.5556,28.5704,208486.0
2019-11-21 13:45:00,38.55,38.56,38.53,38.55,73375.0,28.5704,28.5778,28.5556,28.5704,73375.0
2019-11-21 13:50:00,38.55,38.58,38.54,38.57,69482.0,28.5704,28.5926,28.563,28.5852,69482.0
2019-11-21 13:55:00,38.58,38.6,38.56,38.59,51045.0,28.5926,28.6074,28.5778,28.6,51045.0
2019-11-21 14:00:00,38.59,38.6,38.53,38.53,66204.0,28.6,28.6074,28.5556,28.5556,66204.0
2019-11-21 14:05:00,38.54,38.57,38.53,38.54,64956.0,28.563,28.5852,28.5556,28.563,64956.0
2019-11-21 14:10:00,38.55,38.55,38.5,38.52,72823.0,28.5704,28.5704,28.5333,28.5482,72823.0
2019-11-21 14:15:00,38.52,38.55,38.51,38.52,34746.0,28.5482,28.5704,28.5407,28.5482,34746.0
2019-11-21 14:20:00,38.52,38.56,38.51,38.55,69559.0,28.5482,28.5778,28.5407,28.5704,69559.0
2019-11-21 14:25:00,38.55,38.57,38.54,38.57,50232.0,28.5704,28.5852,28.563,28.5852,50232.0
2019-11-21 14:30:00,38.56,38.57,38.54,38.55,45748.0,28.5778,28.5852,28.563,28.5704,45748.0
2019-11-21 14:35:00,38.55,38.59,38.54,38.59,83978.0,28.5704,28.6,28.563,28.6,83978.0
2019-11-21 14:40:00,38.59,38.61,38.56,38.56,62097.0,28.6,28.6149,28.5778,28.5778,62097.0
2019-11-21 14:45:00,38.57,38.6,38.56,38.59,70163.0,28.5852,28.6074,28.5778,28.6,70163.0
2019-11-21 14:50:00,38.59,38.6,38.58,38.59,114417.0,28.6,28.6074,28.5926,28.6,114417.0
2019-11-21 14:55:00,38.59,38.59,38.56,38.59,78411.0,28.6,28.6,28.5778,28.6,78411.0
2019-11-21 15:00:00,38.59,38.59,38.56,38.58,47348.0,28.6,28.6,28.5778,28.5926,47348.0
2019-11-21 15:05:00,38.57,38.58,38.55,38.55,40810.0,28.5852,28.5926,28.5704,28.5704,40810.0
2019-11-21 15:10:00,38.56,38.58,38.54,38.58,101801.0,28.5778,28.5926,28.563,28.5926,101801.0
2019-11-21 15:15:00,38.57,38.58,38.57,38.57,34367.0,28.5852,28.5926,28.5852,28.5852,34367.0
2019-11-21 15:20:00,38.58,38.59,38.57,38.58,78330.0,28.5926,28.6,28.5852,28.5926,78330.0
2019-11-21 15:25:00,38.58,38.58,38.57,38.57,40027.0,28.5926,28.5926,28.5852,28.5852,40027.0
2019-11-21 15:30:00,38.58,38.59,38.57,38.58,135282.0,28.5926,28.6,28.5852,28.5926,135282.0
2019-11-21 15:35:00,38.59,38.59,38.56,38.59,139645.0,28.6,28.6,28.5778,28.6,139645.0
2019-11-21 15:40:00,38.59,38.59,38.56,38.57,85990.0,28.6,28.6,28.5778,28.5852,85990.0
2019-11-21 15:45:00,38.58,38.6,38.57,38.6,172682.0,28.5926,28.6074,28.5852,28.6074,172682.0
2019-11-21 15:50:00,38.59,38.61,38.58,38.61,212897.0,28.6,28.6149,28.5926,28.6149,212897.0
2019-11-21 15:55:00,38.61,38.65,38.6,38.6,458784.0,28.6149,28.6445,28.6074,28.6074,458784.0
2019-11-22 09:30:00,38.76,38.84,38.76,38.77,164040.0,28.726,28.7853,28.726,28.7334,164040.0
2019-11-22 09:35:00,38.77,38.78,38.7,38.73,84933.0,28.7334,28.7408,28.6816,28.7038,84933.0
2019-11-22 09:40:00,38.73,38.8,38.72,38.76,99691.0,28.7038,28.7557,28.6964,28.726,99691.0
2019-11-22 09:45:00,38.76,38.77,38.7,38.74,40315.0,28.726,28.7334,28.6816,28.7112,40315.0
2019-11-22 09:50:00,38.75,38.77,38.73,38.75,42178.0,28.7186,28.7334,28.7038,28.7186,42178.0
2019-11-22 09:55:00,38.75,38.78,38.72,38.73,37747.0,28.7186,28.7408,28.6964,28.7038,37747.0
2019-11-22 10:00:00,38.71,38.77,38.71,38.76,52902.0,28.689,28.7334,28.689,28.726,52902.0
2019-11-22 10:05:00,38.75,38.78,38.72,38.73,57489.0,28.7186,28.7408,28.6964,28.7038,57489.0
2019-11-22 10:10:00,38.73,38.75,38.67,38.67,172442.0,28.7038,28.7186,28.6593,28.6593,172442.0
2019-11-22 10:15:00,38.67,38.7,38.65,38.67,74881.0,28.6593,28.6816,28.6445,28.6593,74881.0
2019-11-22 10:20:00,38.66,38.72,38.66,38.7,62613.0,28.6519,28.6964,28.6519,28.6816,62613.0
2019-11-22 10:25:00,38.7,38.73,38.68,38.68,46149.0,28.6816,28.7038,28.6667,28.6667,46149.0
2019-11-22 10:30:00,38.67,38.71,38.66,38.71,59590.0,28.6593,28.689,28.6519,28.689,59590.0
2019-11-22 10:35:00,38.71,38.71,38.65,38.67,53042.0,28.689,28.689,28.6445,28.6593,53042.0
2019-11-22 10:40:00,38.67,38.68,38.61,38.61,41744.0,28.6593,28.6667,28.6149,28.6149,41744.0
2019-11-22 10:45:00,38.61,38.61,38.55,38.55,65908.0,28.6149,28.6149,28.5704,28.5704,65908.0
2019-11-22 10:50:00,38.55,38.57,38.51,38.52,86657.0,28.5704,28.5852,28.5407,28.5482,86657.0
2019-11-22 10:55:00,38.52,38.52,38.48,38.5,82142.0,28.5482,28.5482,28.5185,28.5333,82142.0
2019-11-22 11:00:00,38.5,38.54,38.47,38.5,59895.0,28.5333,28.563,28.5111,28.5333,59895.0
2019-11-22 11:05:00,38.49,38.52,38.47,38.52,79486.0,28.5259,28.5482,28.5111,28.5482,79486.0
2019-11-22 11:10:00,38.52,38.54,38.47,38.48,61382.0,28.5482,28.563,28.5111,28.5185,61382.0
2019-11-22 11:15:00,38.48,38.48,38.43,38.45,32346.0,28.5185,28.5185,28.4815,28.4963,32346.0
2019-11-22 11:20:00,38.46,38.47,38.43,38.45,65985.0,28.5037,28.5111,28.4815,28.4963,65985.0
2019-11-22 11:25:00,38.45,38.46,38.4,38.42,77697.0,28.4963,28.5037,28.4592,28.474,77697.0
2019-11-22 11:30:00,38.42,38.44,38.41,38.41,171355.0,28.474,28.4889,28.4666,28.4666,171355.0
2019-11-22 11:35:00,38.41,38.43,38.4,38.42,65818.0,28.4666,28.4815,28.4592,28.474,65818.0
2019-11-22 11:40:00,38.43,38.45,38.41,38.45,42262.0,28.4815,28.4963,28.4666,28.4963,42262.0
2019-11-22 11:45:00,38.45,38.5,38.44,38.5,65468.0,28.4963,28.5333,28.4889,28.5333,65468.0
2019-11-22 11:50:00,38.5,38.51,38.47,38.5,66061.0,28.5333,28.5407,28.5111,28.5333,66061.0
2019-11-22 11:55:00,38.5,38.51,38.47,38.51,43800.0,28.5333,28.5407,28.5111,28.5407,43800.0
2019-11-22 12:00:00,38.5,38.52,38.49,38.51,43161.0,28.5333,28.5482,28.5259,28.5407,43161.0
2019-11-22 12:05:00,38.52,38.54,38.51,38.52,28013.0,28.5482,28.563,28.5407,28.5482,28013.0
2019-11-22 12:10:00,38.52,38.55,38.51,38.54,24257.0,28.5482,28.5704,28.5407,28.563,24257.0
2019-11-22 12:15:00,38.54,38.54,38.5,38.51,18738.0,28.563,28.563,28.5333,28.5407,18738.0
2019-11-22 12:20:00,38.51,38.53,38.51,38.52,24072.0,28.5407,28.5556,28.5407,28.5482,24072.0
2019-11-22 12:25:00,38.52,38.56,38.52,38.54,30151.0,28.5482,28.5778,28.5482,28.563,30151.0
2019-11-22 12:30:00,38.55,38.56,38.53,38.54,29557.0,28.5704,28.5778,28.5556,28.563,29557.0
2019-11-22 12:35:00,38.53,38.56,38.53,38.54,29014.0,28.5556,28.5778,28.5556,28.563,29014.0
2019-11-22 12:40:00,38.54,38.55,38.51,38.52,30435.0,28.563,28.5704,28.5407,28.5482,30435.0
2019-11-22 12:45:00,38.51,38.53,38.5,38.51,14792.0,28.5407,28.5556,28.5333,28.5407,14792.0
2019-11-22 12:50:00,38.51,38.54,38.5,38.54,34761.0,28.5407,28.563,28.5333,28.563,34761.0
2019-11-22 12:55:00,38.53,38.54,38.51,38.51,19403.0,28.5556,28.563,28.5407,28.5407,19403.0
2019-11-22 13:00:00,38.52,38.54,38.51,38.54,64092.0,28.5482,28.563,28.5407,28.563,64092.0
2019-11-22 13:05:00,38.55,38.55,38.53,38.53,20689.0,28.5704,28.5704,28.5556,28.5556,20689.0
2019-11-22 13:10:00,38.54,38.56,38.53,38.56,13526.0,28.563,28.5778,28.5556,28.5778,13526.0
2019-11-22 13:15:00,38.55,38.57,38.55,38.57,22397.0,28.5704,28.5852,28.5704,28.5852,22397.0
2019-11-22 13:20:00,38.57,38.58,38.55,38.56,52410.0,28.5852,28.5926,28.5704,28.5778,52410.0
2019-11-22 13:25:00,38.55,38.56,38.54,38.55,12243.0,28.5704,28.5778,28.563,28.5704,12243.0
2019-11-22 13:30:00,38.55,38.56,38.53,38.55,32727.0,28.5704,28.5778,28.5556,28.5704,32727.0
2019-11-22 13:35:00,38.55,38.57,38.55,38.56,13135.0,28.5704,28.5852,28.5704,28.5778,13135.0
2019-11-22 13:40:00,38.57,38.57,38.55,38.56,24620.0,28.5852,28.5852,28.5704,28.5778,24620.0
2019-11-22 13:45:00,38.56,38.58,38.54,38.58,44764.0,28.5778,28.5926,28.563,28.5926,44764.0
2019-11-22 13:50:00,38.57,38.58,38.55,38.55,37066.0,28.5852,28.5926,28.5704,28.5704,37066.0
2019-11-22 13:55:00,38.56,38.58,38.55,38.58,16811.0,28.5778,28.5926,28.5704,28.5926,16811.0
2019-11-22 14:00:00,38.57,38.58,38.55,38.55,19110.0,28.5852,28.5926,28.5704,28.5704,19110.0
2019-11-22 14:05:00,38.55,38.59,38.55,38.57,29327.0,28.5704,28.6,28.5704,28.5852,29327.0
2019-11-22 14:10:00,38.57,38.58,38.56,38.57,42802.0,28.5852,28.5926,28.5778,28.5852,42802.0
2019-11-22 14:15:00,38.57,38.58,38.55,38.55,25729.0,28.5852,28.5926,28.5704,28.5704,25729.0
2019-11-22 14:20:00,38.56,38.56,38.52,38.52,25311.0,28.5778,28.5778,28.5482,28.5482,25311.0
2019-11-22 14:25:00,38.53,38.53,38.51,38.52,27646.0,28.5556,28.5556,28.5407,28.5482,27646.0
2019-11-22 14:30:00,38.51,38.53,38.5,38.51,41273.0,28.5407,28.5556,28.5333,28.5407,41273.0
2019-11-22 14:35:00,38.52,38.54,38.51,38.53,20616.0,28.5482,28.563,28.5407,28.5556,20616.0
2019-11-22 14:40:00,38.53,38.55,38.52,38.52,23815.0,28.5556,28.5704,28.5482,28.5482,23815.0
2019-11-22 14:45:00,38.53,38.55,38.52,38.55,16011.0,28.5556,28.5704,28.5482,28.5704,16011.0
2019-11-22 14:50:00,38.55,38.58,38.54,38.57,25954.0,28.5704,28.5926,28.563,28.5852,25954.0
2019-11-22 14:55:00,38.57,38.58,38.56,38.58,20795.0,28.5852,28.5926,28.5778,28.5926,20795.0
2019-11-22 15:00:00,38.58,38.59,38.57,38.59,34814.0,28.5926,28.6,28.5852,28.6,34814.0
2019-11-22 15:05:00,38.59,38.6,38.58,38.59,37438.0,28.6,28.6074,28.5926,28.6,37438.0
2019-11-22 15:10:00,38.58,38.6,38.58,38.59,38255.0,28.5926,28.6074,28.5926,28.6,38255.0
2019-11-22 15:15:00,38.59,38.59,38.57,38.59,29541.0,28.6,28.6,28.5852,28.6,29541.0
2019-11-22 15:20:00,38.58,38.59,38.58,38.59,15759.0,28.5926,28.6,28.5926,28.6,15759.0
2019-11-22 15:25:00,38.59,38.59,38.56,38.57,54634.0,28.6,28.6,28.5778,28.5852,54634.0
2019-11-22 15:30:00,38.56,38.56,38.52,38.52,54107.0,28.5778,28.5778,28.5482,28.5482,54107.0
2019-11-22 15:35:00,38.52,38.53,38.5,38.51,32024.0,28.5482,28.5556,28.5333,28.5407,32024.0
2019-11-22 15:40:00,38.51,38.55,38.5,38.55,54209.0,28.5407,28.5704,28.5333,28.5704,54209.0
2019-11-22 15:45:00,38.54,38.55,38.5,38.52,91983.0,28.563,28.5704,28.5333,28.5482,91983.0
2019-11-22 15:50:00,38.52,38.54,38.51,38.54,123928.0,28.5482,28.563,28.5407,28.563,123928.0
2019-11-22 15:55:00,38.54,38.55,38.53,38.55,179225.0,28.563,28.5704,28.5556,28.5704,179225.0
2019-11-25 09:30:00,38.53,38.53,38.46,38.48,144630.0,28.5556,28.5556,28.5037,28.5185,144630.0
2019-11-25 09:35:00,38.48,38.55,38.46,38.55,118410.0,28.5185,28.5704,28.5037,28.5704,118410.0
2019-11-25 09:40:00,38.55,38.62,38.55,38.59,75786.0,28.5704,28.6223,28.5704,28.6,75786.0
2019-11-25 09:45:00,38.59,38.59,38.52,38.55,118815.0,28.6,28.6,28.5482,28.5704,118815.0
2019-11-25 09:50:00,38.54,38.55,38.52,38.55,123279.0,28.563,28.5704,28.5482,28.5704,123279.0
2019-11-25 09:55:00,38.54,38.55,38.5,38.52,149801.0,28.563,28.5704,28.5333,28.5482,149801.0
2019-11-25 10:00:00,38.51,38.52,38.46,38.52,64379.0,28.5407,28.5482,28.5037,28.5482,64379.0
2019-11-25 10:05:00,38.52,38.57,38.52,38.52,66999.0,28.5482,28.5852,28.5482,28.5482,66999.0
2019-11-25 10:10:00,38.52,38.56,38.51,38.54,50585.0,28.5482,28.5778,28.5407,28.563,50585.0
2019-11-25 10:15:00,38.54,38.58,38.54,38.58,102012.0,28.563,28.5926,28.563,28.5926,102012.0
2019-11-25 10:20:00,38.57,38.58,38.54,38.57,25842.0,28.5852,28.5926,28.563,28.5852,25842.0
2019-11-25 10:25:00,38.58,38.59,38.56,38.59,31627.0,28.5926,28.6,28.5778,28.6,31627.0
2019-11-25 10:30:00,38.58,38.61,38.58,38.6,54087.0,28.5926,28.6149,28.5926,28.6074,54087.0
2019-11-25 10:35:00,38.59,38.6,38.58,38.6,55149.0,28.6,28.6074,28.5926,28.6074,55149.0
2019-11-25 10:40:00,38.59,38.6,38.57,38.6,144078.0,28.6,28.6074,28.5852,28.6074,144078.0
2019-11-25 10:45:00,38.6,38.6,38.54,38.55,141455.0,28.6074,28.6074,28.563,28.5704,141455.0
2019-11-25 10:50:00,38.55,38.63,38.54,38.62,61231.0,28.5704,28.6297,28.563,28.6223,61231.0
2019-11-25 10:55:00,38.62,38.63,38.6,38.63,110056.0,28.6223,28.6297,28.6074,28.6297,110056.0
2019-11-25 11:00:00,38.63,38.63,38.58,38.59,36394.0,28.6297,28.6297,28.5926,28.6,36394.0
2019-11-25 11:05:00,38.59,38.6,38.58,38.59,57124.0,28.6,28.6074,28.5926,28.6,57124.0
2019-11-25 11:10:00,38.6,38.61,38.57,38.61,151829.0,28.6074,28.6149,28.5852,28.6149,151829.0
2019-11-25 11:15:00,38.61,38.63,38.59,38.61,81895.0,28.6149,28.6297,28.6,28.6149,81895.0
2019-11-25 11:20:00,38.62,38.67,38.61,38.66,52106.0,28.6223,28.6593,28.6149,28.6519,52106.0
2019-11-25 11:25:00,38.65,38.65,38.62,38.63,43056.0,28.6445,28.6445,28.6223,28.6297,43056.0
2019-11-25 11:30:00,38.63,38.67,38.62,38.66,224023.0,28.6297,28.6593,28.6223,28.6519,224023.0
2019-11-25 11:35:00,38.66,38.67,38.64,38.66,33627.0,28.6519,28.6593,28.6371,28.6519,33627.0
2019-11-25 11:40:00,38.66,38.66,38.64,38.65,21142.0,28.6519,28.6519,28.6371,28.6445,21142.0
2019-11-25 11:45:00,38.65,38.65,38.59,38.6,40097.0,28.6445,28.6445,28.6,28.6074,40097.0
2019-11-25 11:50:00,38.6,38.61,38.56,38.57,19599.0,28.6074,28.6149,28.5778,28.5852,19599.0
2019-11-25 11:55:00,38.57,38.57,38.53,38.54,34886.0,28.5852,28.5852,28.5556,28.563,34886.0
2019-11-25 12:00:00,38.54,38.59,38.53,38.58,56776.0,28.563,28.6,28.5556,28.5926,56776.0
2019-11-25 12:05:00,38.57,38.58,38.56,38.57,36526.0,28.5852,28.5926,28.5778,28.5852,36526.0
2019-11-25 12:10:00,38.56,38.57,38.55,38.55,20971.0,28.5778,28.5852,28.5704,28.5704,20971.0
2019-11-25 12:15:00,38.55,38.58,38.54,38.58,104068.0,28.5704,28.5926,28.563,28.5926,104068.0
2019-11-25 12:20:00,38.58,38.59,38.55,38.55,43320.0,28.5926,28.6,28.5704,28.5704,43320.0
2019-11-25 12:25:00,38.55,38.57,38.55,38.55,44117.0,28.5704,28.5852,28.5704,28.5704,44117.0
2019-11-25 12:30:00,38.55,38.57,38.55,38.56,20655.0,28.5704,28.5852,28.5704,28.5778,20655.0
2019-11-25 12:35:00,38.57,38.57,38.54,38.55,36183.0,28.5852,28.5852,28.563,28.5704,36183.0
2019-11-25 12:40:00,38.54,38.56,38.53,38.54,29001.0,28.563,28.5778,28.5556,28.563,29001.0
2019-11-25 12:45:00,38.53,38.55,38.53,38.54,45988.0,28.5556,28.5704,28.5556,28.563,45988.0
2019-11-25 12:50:00,38.54,38.54,38.52,38.54,40415.0,28.563,28.563,28.5482,28.563,40415.0
2019-11-25 12:55:00,38.53,38.54,38.52,38.53,10343.0,28.5556,28.563,28.5482,28.5556,10343.0
2019-11-25 13:00:00,38.54,38.55,38.53,38.54,36087.0,28.563,28.5704,28.5556,28.563,36087.0
2019-11-25 13:05:00,38.54,38.54,38.53,38.54,14023.0,28.563,28.563,28.5556,28.563,14023.0
2019-11-25 13:10:00,38.54,38.54,38.52,38.54,45539.0,28.563,28.563,28.5482,28.563,45539.0
2019-11-25 13:15:00,38.53,38.55,38.52,38.55,35453.0,28.5556,28.5704,28.5482,28.5704,35453.0
2019-11-25 13:20:00,38.54,38.56,38.54,38.55,15985.0,28.563,28.5778,28.563,28.5704,15985.0
2019-11-25 13:25:00,38.55,38.56,38.52,38.53,261082.0,28.5704,28.5778,28.5482,28.5556,261082.0
2019-11-25 13:30:00,38.53,38.53,38.51,38.51,28608.0,28.5556,28.5556,28.5407,28.5407,28608.0
2019-11-25 13:35:00,38.52,38.54,38.51,38.53,44557.0,28.5482,28.563,28.5407,28.5556,44557.0
2019-11-25 13:40:00,38.53,38.54,38.51,38.52,22642.0,28.5556,28.563,28.5407,28.5482,22642.0
2019-11-25 13:45:00,38.52,38.54,38.51,38.52,51592.0,28.5482,28.563,28.5407,28.5482,51592.0
2019-11-25 13:50:00,38.52,38.52,38.49,38.5,39648.0,28.5482,28.5482,28.5259,28.5333,39648.0
2019-11-25 13:55:00,38.5,38.53,38.49,38.52,52330.0,28.5333,28.5556,28.5259,28.5482,52330.0
2019-11-25 14:00:00,38.52,38.55,38.52,38.55,88181.0,28.5482,28.5704,28.5482,28.5704,88181.0
2019-11-25 14:05:00,38.54,38.57,38.54,38.57,38252.0,28.563,28.5852,28.563,28.5852,38252.0
2019-11-25 14:10:00,38.56,38.6,38.55,38.59,67335.0,28.5778,28.6074,28.5704,28.6,67335.0
2019-11-25 14:15:00,38.59,38.6,38.57,38.57,44342.0,28.6,28.6074,28.5852,28.5852,44342.0
2019-11-25 14:20:00,38.58,38.58,38.57,38.58,16127.0,28.5926,28.5926,28.5852,28.5926,16127.0
2019-11-25 14:25:00,38.58,38.58,38.56,38.56,40138.0,28.5926,28.5926,28.5778,28.5778,40138.0
2019-11-25 14:30:00,38.57,38.57,38.56,38.57,37429.0,28.5852,28.5852,28.5778,28.5852,37429.0
2019-11-25 14:35:00,38.56,38.58,38.55,38.58,37551.0,28.5778,28.5926,28.5704,28.5926,37551.0
2019-11-25 14:40:00,38.57,38.58,38.56,38.56,39984.0,28.5852,28.5926,28.5778,28.5778,39984.0
2019-11-25 14:45:00,38.56,38.57,38.55,38.57,28121.0,28.5778,28.5852,28.5704,28.5852,28121.0
2019-11-25 14:50:00,38.57,38.57,38.55,38.57,51742.0,28.5852,28.5852,28.5704,28.5852,51742.0
2019-11-25 14:55:00,38.57,38.58,38.55,38.58,36743.0,28.5852,28.5926,28.5704,28.5926,36743.0
2019-11-25 15:00:00,38.58,38.6,38.57,38.58,38890.0,28.5926,28.6074,28.5852,28.5926,38890.0
2019-11-25 15:05:00,38.58,38.58,38.55,38.58,81185.0,28.5926,28.5926,28.5704,28.5926,81185.0
2019-11-25 15:10:00,38.58,38.58,38.57,38.58,40911.0,28.5926,28.5926,28.5852,28.5926,40911.0
2019-11-25 15:15:00,38.57,38.58,38.56,38.57,41175.0,28.5852,28.5926,28.5778,28.5852,41175.0
2019-11-25 15:20:00,38.57,38.59,38.56,38.58,66072.0,28.5852,28.6,28.5778,28.5926,66072.0
2019-11-25 15:25:00,38.59,38.59,38.58,38.59,29278.0,28.6,28.6,28.5926,28.6,29278.0
2019-11-25 15:30:00,38.59,38.6,38.58,38.59,77296.0,28.6,28.6074,28.5926,28.6,77296.0
2019-11-25 15:35:00,38.59,38.62,38.59,38.61,82313.0,28.6,28.6223,28.6,28.6149,82313.0
2019-11-25 15:40:00,38.62,38.63,38.6,38.62,97002.0,28.6223,28.6297,28.6074,28.6223,97002.0
2019-11-25 15:45:00,38.62,38.62,38.6,38.61,62915.0,28.6223,28.6223,28.6074,28.6149,62915.0
2019-11-25 15:50:00,38.6,38.64,38.6,38.64,167032.0,28.6074,28.6371,28.6074,28.6371,167032.0
2019-11-25 15:55:00,38.64,38.65,38.62,38.63,314480.0,28.6371,28.6445,28.6223,28.6297,314480.0
2019-11-26 09:30:00,38.29,38.3,38.11,38.12,282241.0,28.3777,28.3851,28.2443,28.2517,282241.0
2019-11-26 09:35:00,38.12,38.21,38.11,38.2,116538.0,28.2517,28.3184,28.2443,28.311,116538.0
2019-11-26 09:40:00,38.21,38.22,38.18,38.21,83442.0,28.3184,28.3258,28.2962,28.3184,83442.0
2019-11-26 09:45:00,38.2,38.21,38.17,38.19,52200.0,28.311,28.3184,28.2888,28.3036,52200.0
2019-11-26 09:50:00,38.19,38.2,38.15,38.18,112001.0,28.3036,28.311,28.2739,28.2962,112001.0
2019-11-26 09:55:00,38.18,38.18,38.12,38.13,219779.0,28.2962,28.2962,28.2517,28.2591,219779.0
2019-11-26 10:00:00,38.13,38.16,38.13,38.15,84582.0,28.2591,28.2813,28.2591,28.2739,84582.0
2019-11-26 10:05:00,38.16,38.17,38.14,38.16,64298.0,28.2813,28.2888,28.2665,28.2813,64298.0
2019-11-26 10:10:00,38.15,38.15,38.09,38.1,198353.0,28.2739,28.2739,28.2295,28.2369,198353.0
2019-11-26 10:15:00,38.11,38.12,38.08,38.09,52142.0,28.2443,28.2517,28.2221,28.2295,52142.0
2019-11-26 10:20:00,38.08,38.12,38.08,38.12,75258.0,28.2221,28.2517,28.2221,28.2517,75258.0
2019-11-26 10:25:00,38.12,38.14,38.06,38.07,79395.0,28.2517,28.2665,28.2072,28.2146,79395.0
2019-11-26 10:30:00,38.07,38.1,38.05,38.08,84602.0,28.2146,28.2369,28.1998,28.2221,84602.0
2019-11-26 10:35:00,38.07,38.08,38.06,38.07,217559.0,28.2146,28.2221,28.2072,28.2146,217559.0
2019-11-26 10:40:00,38.07,38.12,38.06,38.11,54735.0,28.2146,28.2517,28.2072,28.2443,54735.0
2019-11-26 10:45:00,38.1,38.11,38.07,38.09,60271.0,28.2369,28.2443,28.2146,28.2295,60271.0
2019-11-26 10:50:00,38.09,38.11,38.07,38.09,73645.0,28.2295,28.2443,28.2146,28.2295,73645.0
2019-11-26 10:55:00,38.09,38.09,38.02,38.04,204614.0,28.2295,28.2295,28.1776,28.1924,204614.0
2019-11-26 11:00:00,38.05,38.05,37.96,37.99,309950.0,28.1998,28.1998,28.1331,28.1554,309950.0
2019-11-26 11:05:00,37.99,38.02,37.98,38.0,82116.0,28.1554,28.1776,28.1479,28.1628,82116.0
2019-11-26 11:10:00,38.0,38.06,37.99,38.05,75328.0,28.1628,28.2072,28.1554,28.1998,75328.0
2019-11-26 11:15:00,38.05,38.08,38.05,38.07,55618.0,28.1998,28.2221,28.1998,28.2146,55618.0
2019-11-26 11:20:00,38.07,38.07,38.05,38.05,89770.0,28.2146,28.2146,28.1998,28.1998,89770.0
2019-11-26 11:25:00,38.05,38.12,38.05,38.11,91794.0,28.1998,28.2517,28.1998,28.2443,91794.0
2019-11-26 11:30:00,38.11,38.11,37.99,38.0,488912.0,28.2443,28.2443,28.1554,28.1628,488912.0
2019-11-26 11:35:00,37.99,38.04,37.99,38.04,240190.0,28.1554,28.1924,28.1554,28.1924,240190.0
2019-11-26 11:40:00,38.03,38.03,38.01,38.02,27184.0,28.185,28.185,28.1702,28.1776,27184.0
2019-11-26 11:45:00,38.03,38.07,38.02,38.06,42860.0,28.185,28.2146,28.1776,28.2072,42860.0
2019-11-26 11:50:00,38.07,38.1,38.07,38.09,95958.0,28.2146,28.2369,28.2146,28.2295,95958.0
2019-11-26 11:55:00,38.09,38.12,38.08,38.11,20410.0,28.2295,28.2517,28.2221,28.2443,20410.0
2019-11-26 12:00:00,38.12,38.13,38.11,38.13,22288.0,28.2517,28.2591,28.2443,28.2591,22288.0
2019-11-26 12:05:00,38.13,38.18,38.13,38.18,47215.0,28.2591,28.2962,28.2591,28.2962,47215.0
2019-11-26 12:10:00,38.18,38.18,38.16,38.17,76987.0,28.2962,28.2962,28.2813,28.2888,76987.0
2019-11-26 12:15:00,38.17,38.2,38.17,38.19,59847.0,28.2888,28.311,28.2888,28.3036,59847.0
2019-11-26 12:20:00,38.2,38.2,38.15,38.15,15968.0,28.311,28.311,28.2739,28.2739,15968.0
2019-11-26 12:25:00,38.15,38.19,38.15,38.18,22689.0,28.2739,28.3036,28.2739,28.2962,22689.0
2019-11-26 12:30:00,38.18,38.19,38.15,38.15,17085.0,28.2962,28.3036,28.2739,28.2739,17085.0
2019-11-26 12:35:00,38.16,38.18,38.15,38.17,31055.0,28.2813,28.2962,28.2739,28.2888,31055.0
2019-11-26 12:40:00,38.16,38.17,38.13,38.15,25861.0,28.2813,28.2888,28.2591,28.2739,25861.0
2019-11-26 12:45:00,38.15,38.15,38.14,38.14,15845.0,28.2739,28.2739,28.2665,28.2665,15845.0
2019-11-26 12:50:00,38.14,38.15,38.13,38.15,21155.0,28.2665,28.2739,28.2591,28.2739,21155.0
2019-11-26 12:55:00,38.15,38.16,38.14,38.15,20993.0,28.2739,28.2813,28.2665,28.2739,20993.0
2019-11-26 13:00:00,38.15,38.17,38.11,38.12,43476.0,28.2739,28.2888,28.2443,28.2517,43476.0
2019-11-26 13:05:00,38.11,38.12,38.09,38.1,21547.0,28.2443,28.2517,28.2295,28.2369,21547.0
2019-11-26 13:10:00,38.09,38.1,38.08,38.08,27792.0,28.2295,28.2369,28.2221,28.2221,27792.0
2019-11-26 13:15:00,38.09,38.09,38.07,38.07,31396.0,28.2295,28.2295,28.2146,28.2146,31396.0
2019-11-26 13:20:00,38.08,38.08,38.06,38.07,20655.0,28.2221,28.2221,28.2072,28.2146,20655.0
2019-11-26 13:25:00,38.07,38.07,38.04,38.05,21901.0,28.2146,28.2146,28.1924,28.1998,21901.0
2019-11-26 13:30:00,38.04,38.05,38.02,38.02,44895.0,28.1924,28.1998,28.1776,28.1776,44895.0
2019-11-26 13:35:00,38.02,38.07,38.02,38.07,34219.0,28.1776,28.2146,28.1776,28.2146,34219.0
2019-11-26 13:40:00,38.07,38.07,38.05,38.05,31656.0,28.2146,28.2146,28.1998,28.1998,31656.0
2019-11-26 13:45:00,38.05,38.08,38.04,38.07,41064.0,28.1998,28.2221,28.1924,28.2146,41064.0
2019-11-26 13:50:00,38.07,38.08,38.05,38.07,26551.0,28.2146,28.2221,28.1998,28.2146,26551.0
2019-11-26 13:55:00,38.07,38.09,38.05,38.05,36072.0,28.2146,28.2295,28.1998,28.1998,36072.0
2019-11-26 14:00:00,38.05,38.08,38.05,38.06,25832.0,28.1998,28.2221,28.1998,28.2072,25832.0
2019-11-26 14:05:00,38.05,38.08,38.05,38.05,35087.0,28.1998,28.2221,28.1998,28.1998,35087.0
2019-11-26 14:10:00,38.05,38.07,38.04,38.07,36532.0,28.1998,28.2146,28.1924,28.2146,36532.0
2019-11-26 14:15:00,38.07,38.08,38.06,38.06,24172.0,28.2146,28.2221,28.2072,28.2072,24172.0
2019-11-26 14:20:00,38.07,38.08,38.06,38.07,16815.0,28.2146,28.2221,28.2072,28.2146,16815.0
2019-11-26 14:25:00,38.07,38.1,38.06,38.09,30668.0,28.2146,28.2369,28.2072,28.2295,30668.0
2019-11-26 14:30:00,38.09,38.11,38.08,38.11,41990.0,28.2295,28.2443,28.2221,28.2443,41990.0
2019-11-26 14:35:00,38.11,38.12,38.09,38.09,35710.0,28.2443,28.2517,28.2295,28.2295,35710.0
2019-11-26 14:40:00,38.09,38.11,38.09,38.1,21768.0,28.2295,28.2443,28.2295,28.2369,21768.0
2019-11-26 14:45:00,38.11,38.13,38.1,38.12,49672.0,28.2443,28.2591,28.2369,28.2517,49672.0
2019-11-26 14:50:00,38.12,38.13,38.1,38.12,60293.0,28.2517,28.2591,28.2369,28.2517,60293.0
2019-11-26 14:55:00,38.12,38.13,38.08,38.08,57555.0,28.2517,28.2591,28.2221,28.2221,57555.0
2019-11-26 15:00:00,38.09,38.1,38.06,38.08,40846.0,28.2295,28.2369,28.2072,28.2221,40846.0
2019-11-26 15:05:00,38.08,38.08,38.05,38.05,18058.0,28.2221,28.2221,28.1998,28.1998,18058.0
2019-11-26 15:10:00,38.05,38.07,38.04,38.07,38219.0,28.1998,28.2146,28.1924,28.2146,38219.0
2019-11-26 15:15:00,38.07,38.07,38.05,38.05,42091.0,28.2146,28.2146,28.1998,28.1998,42091.0
2019-11-26 15:20:00,38.05,38.06,38.03,38.03,36916.0,28.1998,28.2072,28.185,28.185,36916.0
2019-11-26 15:25:00,38.03,38.05,38.02,38.04,77610.0,28.185,28.1998,28.1776,28.1924,77610.0
2019-11-26 15:30:00,38.05,38.06,38.04,38.04,59966.0,28.1998,28.2072,28.1924,28.1924,59966.0
2019-11-26 15:35:00,38.05,38.06,38.04,38.05,56031.0,28.1998,28.2072,28.1924,28.1998,56031.0
2019-11-26 15:40:00,38.06,38.09,38.05,38.05,85086.0,28.2072,28.2295,28.1998,28.1998,85086.0
2019-11-26 15:45:00,38.05,38.11,38.05,38.11,91290.0,28.1998,28.2443,28.1998,28.2443,91290.0
2019-11-26 15:50:00,38.11,38.15,38.1,38.15,212466.0,28.2443,28.2739,28.2369,28.2739,212466.0
2019-11-26 15:55:00,38.15,38.15,38.11,38.13,415671.0,28.2739,28.2739,28.2443,28.2591,415671.0
2019-11-27 09:30:00,38.13,38.14,38.1,38.13,132140.0,28.2591,28.2665,28.2369,28.2591,132140.0
2019-11-27 09:35:00,38.13,38.18,38.1,38.11,82837.0,28.2591,28.2962,28.2369,28.2443,82837.0
2019-11-27 09:40:00,38.11,38.18,38.11,38.14,38556.0,28.2443,28.2962,28.2443,28.2665,38556.0
2019-11-27 09:45:00,38.15,38.18,38.14,38.17,63989.0,28.2739,28.2962,28.2665,28.2888,63989.0
2019-11-27 09:50:00,38.17,38.18,38.11,38.12,357018.0,28.2888,28.2962,28.2443,28.2517,357018.0
2019-11-27 09:55:00,38.12,38.13,38.11,38.12,73910.0,28.2517,28.2591,28.2443,28.2517,73910.0
2019-11-27 10:00:00,38.12,38.13,38.09,38.11,60317.0,28.2517,28.2591,28.2295,28.2443,60317.0
2019-11-27 10:05:00,38.11,38.11,38.09,38.09,33744.0,28.2443,28.2443,28.2295,28.2295,33744.0
2019-11-27 10:10:00,38.09,38.1,38.05,38.06,34536.0,28.2295,28.2369,28.1998,28.2072,34536.0
2019-11-27 10:15:00,38.05,38.06,38.0,38.01,61916.0,28.1998,28.2072,28.1628,28.1702,61916.0
2019-11-27 10:20:00,38.01,38.02,37.97,37.98,200393.0,28.1702,28.1776,28.1405,28.1479,200393.0
2019-11-27 10:25:00,37.98,38.01,37.97,38.0,56945.0,28.1479,28.1702,28.1405,28.1628,56945.0
2019-11-27 10:30:00,38.01,38.03,37.96,38.0,68639.0,28.1702,28.185,28.1331,28.1628,68639.0
2019-11-27 10:35:00,38.01,38.03,37.98,37.99,89912.0,28.1702,28.185,28.1479,28.1554,89912.0
2019-11-27 10:40:00,38.0,38.02,37.97,37.99,99632.0,28.1628,28.1776,28.1405,28.1554,99632.0
2019-11-27 10:45:00,38.0,38.01,37.97,37.98,45496.0,28.1628,28.1702,28.1405,28.1479,45496.0
2019-11-27 10:50:00,37.98,37.98,37.93,37.95,94951.0,28.1479,28.1479,28.1109,28.1257,94951.0
2019-11-27 10:55:00,37.95,37.96,37.92,37.92,316054.0,28.1257,28.1331,28.1035,28.1035,316054.0
2019-11-27 11:00:00,37.92,37.92,37.88,37.89,197278.0,28.1035,28.1035,28.0738,28.0812,197278.0
2019-11-27 11:05:00,37.89,37.9,37.88,37.9,85081.0,28.0812,28.0887,28.0738,28.0887,85081.0
2019-11-27 11:10:00,37.9,37.96,37.89,37.93,156395.0,28.0887,28.1331,28.0812,28.1109,156395.0
2019-11-27 11:15:00,37.93,37.93,37.9,37.9,64816.0,28.1109,28.1109,28.0887,28.0887,64816.0
2019-11-27 11:20:00,37.9,37.91,37.87,37.88,65496.0,28.0887,28.0961,28.0664,28.0738,65496.0
2019-11-27 11:25:00,37.88,37.88,37.84,37.85,65719.0,28.0738,28.0738,28.0442,28.0516,65719.0
2019-11-27 11:30:00,37.84,37.85,37.8,37.81,107381.0,28.0442,28.0516,28.0145,28.022,107381.0
2019-11-27 11:35:00,37.81,37.82,37.8,37.81,60707.0,28.022,28.0294,28.0145,28.022,60707.0
2019-11-27 11:40:00,37.81,37.82,37.79,37.8,31940.0,28.022,28.0294,28.0071,28.0145,31940.0
2019-11-27 11:45:00,37.81,37.82,37.8,37.82,56655.0,28.022,28.0294,28.0145,28.0294,56655.0
2019-11-27 11:50:00,37.81,37.84,37.8,37.83,60294.0,28.022,28.0442,28.0145,28.0368,60294.0
2019-11-27 11:55:00,37.83,37.84,37.82,37.83,27933.0,28.0368,28.0442,28.0294,28.0368,27933.0
2019-11-27 12:00:00,37.83,37.84,37.8,37.82,28988.0,28.0368,28.0442,28.0145,28.0294,28988.0
2019-11-27 12:05:00,37.81,37.83,37.8,37.83,35841.0,28.022,28.0368,28.0145,28.0368,35841.0
2019-11-27 12:10:00,37.83,37.85,37.81,37.83,35969.0,28.0368,28.0516,28.022,28.0368,35969.0
2019-11-27 12:15:00,37.83,37.83,37.8,37.82,57337.0,28.0368,28.0368,28.0145,28.0294,57337.0
2019-11-27 12:20:00,37.82,37.83,37.8,37.81,381644.0,28.0294,28.0368,28.0145,28.022,381644.0
2019-11-27 12:25:00,37.81,37.81,37.77,37.77,70490.0,28.022,28.022,27.9923,27.9923,70490.0
2019-11-27 12:30:00,37.77,37.8,37.75,37.77,107533.0,27.9923,28.0145,27.9775,27.9923,107533.0
2019-11-27 12:35:00,37.77,37.78,37.76,37.76,25447.0,27.9923,27.9997,27.9849,27.9849,25447.0
2019-11-27 12:40:00,37.77,37.77,37.73,37.73,95288.0,27.9923,27.9923,27.9627,27.9627,95288.0
2019-11-27 12:45:00,37.73,37.75,37.71,37.71,113412.0,27.9627,27.9775,27.9478,27.9478,113412.0
2019-11-27 12:50:00,37.72,37.72,37.68,37.71,153550.0,27.9553,27.9553,27.9256,27.9478,153550.0
2019-11-27 12:55:00,37.7,37.72,37.69,37.71,46801.0,27.9404,27.9553,27.933,27.9478,46801.0
2019-11-27 13:00:00,37.72,37.76,37.71,37.76,61977.0,27.9553,27.9849,27.9478,27.9849,61977.0
2019-11-27 13:05:00,37.76,37.77,37.73,37.73,92694.0,27.9849,27.9923,27.9627,27.9627,92694.0
2019-11-27 13:10:00,37.73,37.79,37.73,37.78,122320.0,27.9627,28.0071,27.9627,27.9997,122320.0
2019-11-27 13:15:00,37.78,37.78,37.75,37.75,196913.0,27.9997,27.9997,27.9775,27.9775,196913.0
2019-11-27 13:20:00,37.76,37.77,37.74,37.75,163503.0,27.9849,27.9923,27.9701,27.9775,163503.0
2019-11-27 13:25:00,37.75,37.75,37.73,37.73,30466.0,27.9775,27.9775,27.9627,27.9627,30466.0
2019-11-27 13:30:00,37.73,37.81,37.73,37.78,135657.0,27.9627,28.022,27.9627,27.9997,135657.0
2019-11-27 13:35:00,37.79,37.8,37.78,37.79,63843.0,28.0071,28.0145,27.9997,28.0071,63843.0
2019-11-27 13:40:00,37.79,37.8,37.77,37.78,106442.0,28.0071,28.0145,27.9923,27.9997,106442.0
2019-11-27 13:45:00,37.79,37.8,37.78,37.79,120888.0,28.0071,28.0145,27.9997,28.0071,120888.0
2019-11-27 13:50:00,37.78,37.82,37.78,37.81,231499.0,27.9997,28.0294,27.9997,28.022,231499.0
2019-11-27 13:55:00,37.82,37.85,37.81,37.83,44472.0,28.0294,28.0516,28.022,28.0368,44472.0
2019-11-27 14:00:00,37.83,37.85,37.83,37.84,38687.0,28.0368,28.0516,28.0368,28.0442,38687.0
2019-11-27 14:05:00,37.85,37.85,37.82,37.82,57621.0,28.0516,28.0516,28.0294,28.0294,57621.0
2019-11-27 14:10:00,37.82,37.83,37.81,37.81,45756.0,28.0294,28.0368,28.022,28.022,45756.0
2019-11-27 14:15:00,37.81,37.82,37.79,37.8,58290.0,28.022,28.0294,28.0071,28.0145,58290.0
2019-11-27 14:20:00,37.8,37.83,37.79,37.83,65654.0,28.0145,28.0368,28.0071,28.0368,65654.0
2019-11-27 14:25:00,37.82,37.83,37.81,37.82,73156.0,28.0294,28.0368,28.022,28.0294,73156.0
2019-11-27 14:30:00,37.81,37.82,37.81,37.82,43623.0,28.022,28.0294,28.022,28.0294,43623.0
2019-11-27 14:35:00,37.82,37.84,37.81,37.82,76023.0,28.0294,28.0442,28.022,28.0294,76023.0
2019-11-27 14:40:00,37.81,37.82,37.81,37.82,22874.0,28.022,28.0294,28.022,28.0294,22874.0
2019-11-27 14:45:00,37.82,37.82,37.81,37.81,28778.0,28.0294,28.0294,28.022,28.022,28778.0
2019-11-27 14:50:00,37.82,37.83,37.81,37.81,85009.0,28.0294,28.0368,28.022,28.022,85009.0
2019-11-27 14:55:00,37.82,37.83,37.8,37.81,74591.0,28.0294,28.0368,28.0145,28.022,74591.0
2019-11-27 15:00:00,37.81,37.82,37.78,37.82,83370.0,28.022,28.0294,27.9997,28.0294,83370.0
2019-11-27 15:05:00,37.82,37.84,37.81,37.83,69367.0,28.0294,28.0442,28.022,28.0368,69367.0
2019-11-27 15:10:00,37.83,37.84,37.82,37.82,64592.0,28.0368,28.0442,28.0294,28.0294,64592.0
2019-11-27 15:15:00,37.83,37.83,37.81,37.81,67156.0,28.0368,28.0368,28.022,28.022,67156.0
2019-11-27 15:20:00,37.81,37.82,37.8,37.8,92404.0,28.022,28.0294,28.0145,28.0145,92404.0
2019-11-27 15:25:00,37.8,37.82,37.8,37.82,67193.0,28.0145,28.0294,28.0145,28.0294,67193.0
2019-11-27 15:30:00,37.82,37.82,37.79,37.8,71428.0,28.0294,28.0294,28.0071,28.0145,71428.0
2019-11-27 15:35:00,37.8,37.82,37.79,37.8,126372.0,28.0145,28.0294,28.0071,28.0145,126372.0
2019-11-27 15:40:00,37.8,37.81,37.78,37.8,202260.0,28.0145,28.022,27.9997,28.0145,202260.0
2019-11-27 15:45:00,37.8,37.8,37.76,37.79,227671.0,28.0145,28.0145,27.9849,28.0071,227671.0
2019-11-27 15:50:00,37.79,37.8,37.73,37.73,278062.0,28.0071,28.0145,27.9627,27.9627,278062.0
2019-11-27 15:55:00,37.73,37.77,37.73,37.76,385192.0,27.9627,27.9923,27.9627,27.9849,385192.0
2019-11-29 09:30:00,37.32,37.42,37.29,37.29,314350.0,27.6588,27.7329,27.6366,27.6366,314350.0
2019-11-29 09:35:00,37.29,37.38,37.24,37.34,153555.0,27.6366,27.7033,27.5995,27.6736,153555.0
2019-11-29 09:40:00,37.34,37.35,37.31,37.34,73289.0,27.6736,27.681,27.6514,27.6736,73289.0
2019-11-29 09:45:00,37.34,37.37,37.3,37.34,71906.0,27.6736,27.6959,27.644,27.6736,71906.0
2019-11-29 09:50:00,37.34,37.4,37.33,37.39,136550.0,27.6736,27.7181,27.6662,27.7107,136550.0
2019-11-29 09:55:00,37.39,37.4,37.35,37.37,101474.0,27.7107,27.7181,27.681,27.6959,101474.0
2019-11-29 10:00:00,37.37,37.38,37.34,37.37,87604.0,27.6959,27.7033,27.6736,27.6959,87604.0
2019-11-29 10:05:00,37.36,37.37,37.34,37.35,113204.0,27.6884,27.6959,27.6736,27.681,113204.0
2019-11-29 10:10:00,37.34,37.36,37.33,37.35,156496.0,27.6736,27.6884,27.6662,27.681,156496.0
2019-11-29 10:15:00,37.35,37.39,37.34,37.37,111595.0,27.681,27.7107,27.6736,27.6959,111595.0
2019-11-29 10:20:00,37.37,37.38,37.35,37.37,62642.0,27.6959,27.7033,27.681,27.6959,62642.0
2019-11-29 10:25:00,37.37,37.38,37.35,37.37,105707.0,27.6959,27.7033,27.681,27.6959,105707.0
2019-11-29 10:30:00,37.37,37.42,37.37,37.42,64804.0,27.6959,27.7329,27.6959,27.7329,64804.0
2019-11-29 10:35:00,37.41,37.43,37.39,37.41,65412.0,27.7255,27.7403,27.7107,27.7255,65412.0
2019-11-29 10:40:00,37.41,37.42,37.39,37.41,32270.0,27.7255,27.7329,27.7107,27.7255,32270.0
2019-11-29 10:45:00,37.42,37.42,37.37,37.37,52664.0,27.7329,27.7329,27.6959,27.6959,52664.0
2019-11-29 10:50:00,37.37,37.39,37.35,37.35,73181.0,27.6959,27.7107,27.681,27.681,73181.0
2019-11-29 10:55:00,37.36,37.4,37.35,37.4,46951.0,27.6884,27.7181,27.681,27.7181,46951.0
2019-11-29 11:00:00,37.4,37.4,37.35,37.36,68035.0,27.7181,27.7181,27.681,27.6884,68035.0
2019-11-29 11:05:00,37.36,37.37,37.32,37.32,63480.0,27.6884,27.6959,27.6588,27.6588,63480.0
2019-11-29 11:10:00,37.33,37.33,37.32,37.33,63326.0,27.6662,27.6662,27.6588,27.6662,63326.0
2019-11-29 11:15:00,37.32,37.34,37.31,37.32,49779.0,27.6588,27.6736,27.6514,27.6588,49779.0
2019-11-29 11:20:00,37.31,37.32,37.26,37.28,144448.0,27.6514,27.6588,27.6143,27.6292,144448.0
2019-11-29 11:25:00,37.29,37.31,37.25,37.28,107739.0,27.6366,27.6514,27.6069,27.6292,107739.0
2019-11-29 11:30:00,37.28,37.29,37.22,37.27,240231.0,27.6292,27.6366,27.5847,27.6217,240231.0
2019-11-29 11:35:00,37.27,37.34,37.26,37.33,67864.0,27.6217,27.6736,27.6143,27.6662,67864.0
2019-11-29 11:40:00,37.34,37.38,37.33,37.37,149397.0,27.6736,27.7033,27.6662,27.6959,149397.0
2019-11-29 11:45:00,37.36,37.37,37.34,37.35,74183.0,27.6884,27.6959,27.6736,27.681,74183.0
2019-11-29 11:50:00,37.35,37.38,37.35,37.37,104753.0,27.681,27.7033,27.681,27.6959,104753.0
2019-11-29 11:55:00,37.37,37.38,37.36,37.37,66461.0,27.6959,27.7033,27.6884,27.6959,66461.0
2019-11-29 12:00:00,37.37,37.38,37.35,37.36,152510.0,27.6959,27.7033,27.681,27.6884,152510.0
2019-11-29 12:05:00,37.37,37.38,37.29,37.29,121772.0,27.6959,27.7033,27.6366,27.6366,121772.0
2019-11-29 12:10:00,37.29,37.31,37.28,37.31,46921.0,27.6366,27.6514,27.6292,27.6514,46921.0
2019-11-29 12:15:00,37.3,37.34,37.3,37.34,35583.0,27.644,27.6736,27.644,27.6736,35583.0
2019-11-29 12:20:00,37.34,37.36,37.31,37.33,122178.0,27.6736,27.6884,27.6514,27.6662,122178.0
2019-11-29 12:25:00,37.32,37.37,37.31,37.37,45034.0,27.6588,27.6959,27.6514,27.6959,45034.0
2019-11-29 12:30:00,37.37,37.41,37.36,37.41,91773.0,27.6959,27.7255,27.6884,27.7255,91773.0
2019-11-29 12:35:00,37.41,37.41,37.37,37.4,110085.0,27.7255,27.7255,27.6959,27.7181,110085.0
2019-11-29 12:40:00,37.39,37.4,37.37,37.37,95410.0,27.7107,27.7181,27.6959,27.6959,95410.0
2019-11-29 12:45:00,37.38,37.4,37.37,37.4,63530.0,27.7033,27.7181,27.6959,27.7181,63530.0
2019-11-29 12:50:00,37.4,37.42,37.39,37.4,166674.0,27.7181,27.7329,27.7107,27.7181,166674.0
2019-11-29 12:55:00,37.4,37.42,37.37,37.41,246807.0,27.7181,27.7329,27.6959,27.7255,246807.0
2019-12-02 09:30:00,37.5,37.56,37.47,37.52,216662.0,27.7922,27.8367,27.77,27.807,216662.0
2019-12-02 09:35:00,37.52,37.6,37.52,37.55,166592.0,27.807,27.8663,27.807,27.8293,166592.0
2019-12-02 09:40:00,37.55,37.61,37.53,37.61,92111.0,27.8293,27.8737,27.8144,27.8737,92111.0
2019-12-02 09:45:00,37.6,37.61,37.55,37.56,103234.0,27.8663,27.8737,27.8293,27.8367,103234.0
2019-12-02 09:50:00,37.57,37.59,37.56,37.57,100698.0,27.8441,27.8589,27.8367,27.8441,100698.0
2019-12-02 09:55:00,37.57,37.58,37.55,37.56,53225.0,27.8441,27.8515,27.8293,27.8367,53225.0
2019-12-02 10:00:00,37.56,37.58,37.47,37.48,166692.0,27.8367,27.8515,27.77,27.7774,166692.0
2019-12-02 10:05:00,37.48,37.5,37.45,37.47,76528.0,27.7774,27.7922,27.7551,27.77,76528.0
2019-12-02 10:10:00,37.47,37.54,37.45,37.54,64668.0,27.77,27.8219,27.7551,27.8219,64668.0
2019-12-02 10:15:00,37.54,37.54,37.5,37.5,55229.0,27.8219,27.8219,27.7922,27.7922,55229.0
2019-12-02 10:20:00,37.51,37.51,37.47,37.49,46659.0,27.7996,27.7996,27.77,27.7848,46659.0
2019-12-02 10:25:00,37.49,37.49,37.42,37.47,90733.0,27.7848,27.7848,27.7329,27.77,90733.0
2019-12-02 10:30:00,37.46,37.47,37.42,37.47,46751.0,27.7626,27.77,27.7329,27.77,46751.0
2019-12-02 10:35:00,37.46,37.47,37.38,37.41,140139.0,27.7626,27.77,27.7033,27.7255,140139.0
2019-12-02 10:40:00,37.42,37.51,37.41,37.5,64644.0,27.7329,27.7996,27.7255,27.7922,64644.0
2019-12-02 10:45:00,37.49,37.49,37.41,37.43,54942.0,27.7848,27.7848,27.7255,27.7403,54942.0
2019-12-02 10:50:00,37.42,37.44,37.4,37.42,84487.0,27.7329,27.7477,27.7181,27.7329,84487.0
2019-12-02 10:55:00,37.41,37.43,37.37,37.38,86163.0,27.7255,27.7403,27.6959,27.7033,86163.0
2019-12-02 11:00:00,37.38,37.4,37.36,37.38,56663.0,27.7033,27.7181,27.6884,27.7033,56663.0
2019-12-02 11:05:00,37.37,37.41,37.35,37.36,28193.0,27.6959,27.7255,27.681,27.6884,28193.0
2019-12-02 11:10:00,37.35,37.36,37.3,37.33,46327.0,27.681,27.6884,27.644,27.6662,46327.0
2019-12-02 11:15:00,37.33,37.36,37.3,37.36,30771.0,27.6662,27.6884,27.644,27.6884,30771.0
2019-12-02 11:20:00,37.36,37.38,37.35,37.36,98090.0,27.6884,27.7033,27.681,27.6884,98090.0
2019-12-02 11:25:00,37.35,37.38,37.31,37.37,128063.0,27.681,27.7033,27.6514,27.6959,128063.0
2019-12-02 11:30:00,37.38,37.38,37.33,37.37,92887.0,27.7033,27.7033,27.6662,27.6959,92887.0
2019-12-02 11:35:00,37.36,37.38,37.36,37.38,27020.0,27.6884,27.7033,27.6884,27.7033,27020.0
2019-12-02 11:40:00,37.38,37.38,37.33,37.34,66038.0,27.7033,27.7033,27.6662,27.6736,66038.0
2019-12-02 11:45:00,37.35,37.37,37.34,37.36,46495.0,27.681,27.6959,27.6736,27.6884,46495.0
2019-12-02 11:50:00,37.35,37.36,37.3,37.31,31703.0,27.681,27.6884,27.644,27.6514,31703.0
2019-12-02 11:55:00,37.31,37.33,37.3,37.3,31062.0,27.6514,27.6662,27.644,27.644,31062.0
2019-12-02 12:00:00,37.3,37.33,37.3,37.32,27224.0,27.644,27.6662,27.644,27.6588,27224.0
2019-12-02 12:05:00,37.32,37.35,37.31,37.32,43605.0,27.6588,27.681,27.6514,27.6588,43605.0
2019-12-02 12:10:00,37.32,37.34,37.3,37.31,33210.0,27.6588,27.6736,27.644,27.6514,33210.0
2019-12-02 12:15:00,37.3,37.32,37.28,37.3,43857.0,27.644,27.6588,27.6292,27.644,43857.0
2019-12-02 12:20:00,37.3,37.31,37.29,37.3,21986.0,27.644,27.6514,27.6366,27.644,21986.0
2019-12-02 12:25:00,37.3,37.32,37.25,37.26,38716.0,27.644,27.6588,27.6069,27.6143,38716.0
2019-12-02 12:30:00,37.26,37.28,37.26,37.27,41265.0,27.6143,27.6292,27.6143,27.6217,41265.0
2019-12-02 12:35:00,37.27,37.27,37.25,37.26,27658.0,27.6217,27.6217,27.6069,27.6143,27658.0
2019-12-02 12:40:00,37.25,37.28,37.23,37.28,69125.0,27.6069,27.6292,27.5921,27.6292,69125.0
2019-12-02 12:45:00,37.27,37.28,37.22,37.24,105832.0,27.6217,27.6292,27.5847,27.5995,105832.0
2019-12-02 12:50:00,37.25,37.26,37.24,37.25,41990.0,27.6069,27.6143,27.5995,27.6069,41990.0
2019-12-02 12:55:00,37.24,37.26,37.24,37.25,25520.0,27.5995,27.6143,27.5995,27.6069,25520.0
2019-12-02 13:00:00,37.24,37.26,37.24,37.25,32071.0,27.5995,27.6143,27.5995,27.6069,32071.0
2019-12-02 13:05:00,37.25,37.27,37.25,37.26,32517.0,27.6069,27.6217,27.6069,27.6143,32517.0
2019-12-02 13:10:00,37.26,37.28,37.25,37.28,34127.0,27.6143,27.6292,27.6069,27.6292,34127.0
2019-12-02 13:15:00,37.28,37.29,37.26,37.27,31135.0,27.6292,27.6366,27.6143,27.6217,31135.0
2019-12-02 13:20:00,37.27,37.29,37.26,37.28,51409.0,27.6217,27.6366,27.6143,27.6292,51409.0
2019-12-02 13:25:00,37.28,37.31,37.28,37.29,26179.0,27.6292,27.6514,27.6292,27.6366,26179.0
2019-12-02 13:30:00,37.29,37.29,37.26,37.27,35668.0,27.6366,27.6366,27.6143,27.6217,35668.0
2019-12-02 13:35:00,37.27,37.27,37.25,37.25,16357.0,27.6217,27.6217,27.6069,27.6069,16357.0
2019-12-02 13:40:00,37.26,37.27,37.25,37.27,25400.0,27.6143,27.6217,27.6069,27.6217,25400.0
2019-12-02 13:45:00,37.26,37.27,37.25,37.26,52371.0,27.6143,27.6217,27.6069,27.6143,52371.0
2019-12-02 13:50:00,37.27,37.28,37.26,37.27,47309.0,27.6217,27.6292,27.6143,27.6217,47309.0
2019-12-02 13:55:00,37.27,37.28,37.26,37.28,41361.0,27.6217,27.6292,27.6143,27.6292,41361.0
2019-12-02 14:00:00,37.27,37.29,37.27,37.27,35807.0,27.6217,27.6366,27.6217,27.6217,35807.0
2019-12-02 14:05:00,37.27,37.28,37.26,37.26,46489.0,27.6217,27.6292,27.6143,27.6143,46489.0
2019-12-02 14:10:00,37.26,37.29,37.26,37.28,36854.0,27.6143,27.6366,27.6143,27.6292,36854.0
2019-12-02 14:15:00,37.27,37.28,37.26,37.27,23216.0,27.6217,27.6292,27.6143,27.6217,23216.0
2019-12-02 14:20:00,37.26,37.28,37.25,37.27,83371.0,27.6143,27.6292,27.6069,27.6217,83371.0
2019-12-02 14:25:00,37.27,37.3,37.27,37.28,69733.0,27.6217,27.644,27.6217,27.6292,69733.0
2019-12-02 14:30:00,37.28,37.29,37.27,37.27,46164.0,27.6292,27.6366,27.6217,27.6217,46164.0
2019-12-02 14:35:00,37.27,37.29,37.27,37.29,45834.0,27.6217,27.6366,27.6217,27.6366,45834.0
2019-12-02 14:40:00,37.29,37.31,37.28,37.3,41605.0,27.6366,27.6514,27.6292,27.644,41605.0
2019-12-02 14:45:00,37.31,37.32,37.3,37.32,36388.0,27.6514,27.6588,27.644,27.6588,36388.0
2019-12-02 14:50:00,37.32,37.32,37.3,37.32,42117.0,27.6588,27.6588,27.644,27.6588,42117.0
2019-12-02 14:55:00,37.32,37.33,37.31,37.32,27534.0,27.6588,27.6662,27.6514,27.6588,27534.0
2019-12-02 15:00:00,37.33,37.34,37.32,37.34,47128.0,27.6662,27.6736,27.6588,27.6736,47128.0
2019-12-02 15:05:00,37.34,37.34,37.3,37.31,52544.0,27.6736,27.6736,27.644,27.6514,52544.0
2019-12-02 15:10:00,37.31,37.32,37.28,37.29,33454.0,27.6514,27.6588,27.6292,27.6366,33454.0
2019-12-02 15:15:00,37.28,37.3,37.28,37.3,51493.0,27.6292,27.644,27.6292,27.644,51493.0
2019-12-02 15:20:00,37.29,37.3,37.28,37.28,42503.0,27.6366,27.644,27.6292,27.6292,42503.0
2019-12-02 15:25:00,37.29,37.31,37.28,37.29,84684.0,27.6366,27.6514,27.6292,27.6366,84684.0
2019-12-02 15:30:00,37.3,37.31,37.29,37.3,57025.0,27.644,27.6514,27.6366,27.644,57025.0
2019-12-02 15:35:00,37.3,37.31,37.29,37.3,45819.0,27.644,27.6514,27.6366,27.644,45819.0
2019-12-02 15:40:00,37.3,37.32,37.3,37.32,59251.0,27.644,27.6588,27.644,27.6588,59251.0
2019-12-02 15:45:00,37.32,37.33,37.31,37.32,89494.0,27.6588,27.6662,27.6514,27.6588,89494.0
2019-12-02 15:50:00,37.31,37.32,37.26,37.27,246873.0,27.6514,27.6588,27.6143,27.6217,246873.0
2019-12-02 15:55:00,37.28,37.31,37.27,37.31,284628.0,27.6292,27.6514,27.6217,27.6514,284628.0
2019-12-03 09:30:00,36.87,36.89,36.78,36.81,344217.0,27.3253,27.3401,27.2586,27.2808,344217.0
2019-12-03 09:35:00,36.81,36.81,36.7,36.7,187875.0,27.2808,27.2808,27.1993,27.1993,187875.0
2019-12-03 09:40:00,36.7,36.74,36.7,36.72,181037.0,27.1993,27.229,27.1993,27.2141,181037.0
2019-12-03 09:45:00,36.72,36.73,36.63,36.64,280043.0,27.2141,27.2215,27.1474,27.1548,280043.0
2019-12-03 09:50:00,36.64,36.66,36.61,36.65,121320.0,27.1548,27.1697,27.1326,27.1622,121320.0
2019-12-03 09:55:00,36.64,36.72,36.62,36.7,136350.0,27.1548,27.2141,27.14,27.1993,136350.0
2019-12-03 10:00:00,36.7,36.7,36.63,36.64,117237.0,27.1993,27.1993,27.1474,27.1548,117237.0
2019-12-03 10:05:00,36.65,36.68,36.62,36.63,98787.0,27.1622,27.1845,27.14,27.1474,98787.0
2019-12-03 10:10:00,36.62,36.64,36.58,36.63,95010.0,27.14,27.1548,27.1104,27.1474,95010.0
2019-12-03 10:15:00,36.62,36.7,36.61,36.68,135966.0,27.14,27.1993,27.1326,27.1845,135966.0
2019-12-03 10:20:00,36.68,36.7,36.65,36.65,141777.0,27.1845,27.1993,27.1622,27.1622,141777.0
2019-12-03 10:25:00,36.65,36.66,36.61,36.65,105796.0,27.1622,27.1697,27.1326,27.1622,105796.0
2019-12-03 10:30:00,36.64,36.68,36.63,36.68,50197.0,27.1548,27.1845,27.1474,27.1845,50197.0
2019-12-03 10:35:00,36.67,36.68,36.63,36.66,54342.0,27.1771,27.1845,27.1474,27.1697,54342.0
2019-12-03 10:40:00,36.66,36.69,36.62,36.66,147953.0,27.1697,27.1919,27.14,27.1697,147953.0
2019-12-03 10:45:00,36.67,36.68,36.6,36.61,64027.0,27.1771,27.1845,27.1252,27.1326,64027.0
2019-12-03 10:50:00,36.61,36.63,36.6,36.61,115033.0,27.1326,27.1474,27.1252,27.1326,115033.0
2019-12-03 10:55:00,36.61,36.62,36.58,36.59,110264.0,27.1326,27.14,27.1104,27.1178,110264.0
2019-12-03 11:00:00,36.59,36.6,36.56,36.59,93076.0,27.1178,27.1252,27.0955,27.1178,93076.0
2019-12-03 11:05:00,36.6,36.65,36.58,36.65,65570.0,27.1252,27.1622,27.1104,27.1622,65570.0
2019-12-03 11:10:00,36.65,36.71,36.63,36.68,64245.0,27.1622,27.2067,27.1474,27.1845,64245.0
2019-12-03 11:15:00,36.69,36.75,36.67,36.74,61847.0,27.1919,27.2364,27.1771,27.229,61847.0
2019-12-03 11:20:00,36.74,36.76,36.71,36.76,86348.0,27.229,27.2438,27.2067,27.2438,86348.0
2019-12-03 11:25:00,36.76,36.79,36.74,36.78,60788.0,27.2438,27.266,27.229,27.2586,60788.0
2019-12-03 11:30:00,36.79,36.79,36.7,36.7,145984.0,27.266,27.266,27.1993,27.1993,145984.0
2019-12-03 11:35:00,36.7,36.76,36.7,36.76,96616.0,27.1993,27.2438,27.1993,27.2438,96616.0
2019-12-03 11:40:00,36.75,36.77,36.75,36.77,33648.0,27.2364,27.2512,27.2364,27.2512,33648.0
2019-12-03 11:45:00,36.76,36.77,36.72,36.72,58734.0,27.2438,27.2512,27.2141,27.2141,58734.0
2019-12-03 11:50:00,36.73,36.75,36.72,36.73,90805.0,27.2215,27.2364,27.2141,27.2215,90805.0
2019-12-03 11:55:00,36.74,36.76,36.73,36.76,48087.0,27.229,27.2438,27.2215,27.2438,48087.0
2019-12-03 12:00:00,36.76,36.76,36.74,36.75,87978.0,27.2438,27.2438,27.229,27.2364,87978.0
2019-12-03 12:05:00,36.75,36.81,36.74,36.81,82004.0,27.2364,27.2808,27.229,27.2808,82004.0
2019-12-03 12:10:00,36.81,36.82,36.79,36.81,107183.0,27.2808,27.2882,27.266,27.2808,107183.0
2019-12-03 12:15:00,36.81,36.84,36.8,36.83,91700.0,27.2808,27.3031,27.2734,27.2957,91700.0
2019-12-03 12:20:00,36.83,36.88,36.83,36.87,74265.0,27.2957,27.3327,27.2957,27.3253,74265.0
2019-12-03 12:25:00,36.86,36.87,36.84,36.84,62699.0,27.3179,27.3253,27.3031,27.3031,62699.0
2019-12-03 12:30:00,36.85,36.86,36.84,36.86,32080.0,27.3105,27.3179,27.3031,27.3179,32080.0
2019-12-03 12:35:00,36.86,36.89,36.85,36.88,174755.0,27.3179,27.3401,27.3105,27.3327,174755.0
2019-12-03 12:40:00,36.89,36.9,36.86,36.87,244614.0,27.3401,27.3475,27.3179,27.3253,244614.0
2019-12-03 12:45:00,36.88,36.92,36.87,36.91,73271.0,27.3327,27.3624,27.3253,27.3549,73271.0
2019-12-03 12:50:00,36.91,36.94,36.9,36.92,49770.0,27.3549,27.3772,27.3475,27.3624,49770.0
2019-12-03 12:55:00,36.92,36.93,36.91,36.92,56101.0,27.3624,27.3698,27.3549,27.3624,56101.0
2019-12-03 13:00:00,36.91,36.93,36.9,36.91,48252.0,27.3549,27.3698,27.3475,27.3549,48252.0
2019-12-03 13:05:00,36.91,36.92,36.9,36.91,104060.0,27.3549,27.3624,27.3475,27.3549,104060.0
2019-12-03 13:10:00,36.91,36.93,36.91,36.93,38122.0,27.3549,27.3698,27.3549,27.3698,38122.0
2019-12-03 13:15:00,36.93,36.93,36.9,36.91,35768.0,27.3698,27.3698,27.3475,27.3549,35768.0
2019-12-03 13:20:00,36.9,36.91,36.85,36.86,60562.0,27.3475,27.3549,27.3105,27.3179,60562.0
2019-12-03 13:25:00,36.86,36.89,36.85,36.89,59790.0,27.3179,27.3401,27.3105,27.3401,59790.0
2019-12-03 13:30:00,36.89,36.9,36.84,36.84,66293.0,27.3401,27.3475,27.3031,27.3031,66293.0
2019-12-03 13:35:00,36.84,36.88,36.84,36.87,48801.0,27.3031,27.3327,27.3031,27.3253,48801.0
2019-12-03 13:40:00,36.88,36.9,36.87,36.89,44173.0,27.3327,27.3475,27.3253,27.3401,44173.0
2019-12-03 13:45:00,36.89,36.92,36.88,36.91,73790.0,27.3401,27.3624,27.3327,27.3549,73790.0
2019-12-03 13:50:00,36.9,36.91,36.87,36.89,60555.0,27.3475,27.3549,27.3253,27.3401,60555.0
2019-12-03 13:55:00,36.89,36.93,36.88,36.93,35966.0,27.3401,27.3698,27.3327,27.3698,35966.0
2019-12-03 14:00:00,36.93,36.93,36.86,36.87,76312.0,27.3698,27.3698,27.3179,27.3253,76312.0
2019-12-03 14:05:00,36.87,36.95,36.82,36.87,174507.0,27.3253,27.3846,27.2882,27.3253,174507.0
2019-12-03 14:10:00,36.87,36.89,36.82,36.83,45765.0,27.3253,27.3401,27.2882,27.2957,45765.0
2019-12-03 14:15:00,36.82,36.82,36.78,36.79,62135.0,27.2882,27.2882,27.2586,27.266,62135.0
2019-12-03 14:20:00,36.79,36.79,36.75,36.76,46195.0,27.266,27.266,27.2364,27.2438,46195.0
2019-12-03 14:25:00,36.75,36.78,36.75,36.77,43405.0,27.2364,27.2586,27.2364,27.2512,43405.0
2019-12-03 14:30:00,36.77,36.78,36.74,36.77,75179.0,27.2512,27.2586,27.229,27.2512,75179.0
2019-12-03 14:35:00,36.77,36.78,36.74,36.77,53185.0,27.2512,27.2586,27.229,27.2512,53185.0
2019-12-03 14:40:00,36.77,36.8,36.76,36.77,67098.0,27.2512,27.2734,27.2438,27.2512,67098.0
2019-12-03 14:45:00,36.76,36.79,36.75,36.75,58073.0,27.2438,27.266,27.2364,27.2364,58073.0
2019-12-03 14:50:00,36.76,36.77,36.74,36.74,60964.0,27.2438,27.2512,27.229,27.229,60964.0
2019-12-03 14:55:00,36.75,36.77,36.74,36.75,33625.0,27.2364,27.2512,27.229,27.2364,33625.0
2019-12-03 15:00:00,36.75,36.78,36.74,36.76,59241.0,27.2364,27.2586,27.229,27.2438,59241.0
2019-12-03 15:05:00,36.75,36.78,36.75,36.76,69229.0,27.2364,27.2586,27.2364,27.2438,69229.0
2019-12-03 15:10:00,36.76,36.77,36.75,36.76,37006.0,27.2438,27.2512,27.2364,27.2438,37006.0
2019-12-03 15:15:00,36.75,36.8,36.75,36.79,122899.0,27.2364,27.2734,27.2364,27.266,122899.0
2019-12-03 15:20:00,36.79,36.83,36.78,36.82,60956.0,27.266,27.2957,27.2586,27.2882,60956.0
2019-12-03 15:25:00,36.83,36.83,36.8,36.82,79027.0,27.2957,27.2957,27.2734,27.2882,79027.0
2019-12-03 15:30:00,36.82,36.82,36.78,36.79,109455.0,27.2882,27.2882,27.2586,27.266,109455.0
2019-12-03 15:35:00,36.79,36.81,36.78,36.8,124540.0,27.266,27.2808,27.2586,27.2734,124540.0
2019-12-03 15:40:00,36.8,36.81,36.78,36.8,119542.0,27.2734,27.2808,27.2586,27.2734,119542.0
2019-12-03 15:45:00,36.8,36.81,36.77,36.8,182164.0,27.2734,27.2808,27.2512,27.2734,182164.0
2019-12-03 15:50:00,36.81,36.84,36.79,36.8,173573.0,27.2808,27.3031,27.266,27.2734,173573.0
2019-12-03 15:55:00,36.8,36.83,36.79,36.82,267987.0,27.2734,27.2957,27.266,27.2882,267987.0
2019-12-04 09:30:00,37.05,37.06,36.97,37.02,174053.0,27.4587,27.4661,27.3994,27.4365,174053.0
2019-12-04 09:35:00,37.03,37.15,37.02,37.14,180841.0,27.4439,27.5328,27.4365,27.5254,180841.0
2019-12-04 09:40:00,37.15,37.21,37.11,37.19,181050.0,27.5328,27.5773,27.5032,27.5625,181050.0
2019-12-04 09:45:00,37.19,37.21,37.16,37.2,72906.0,27.5625,27.5773,27.5402,27.5699,72906.0
2019-12-04 09:50:00,37.2,37.23,37.18,37.21,79123.0,27.5699,27.5921,27.555,27.5773,79123.0
2019-12-04 09:55:00,37.21,37.27,37.21,37.25,118736.0,27.5773,27.6217,27.5773,27.6069,118736.0
2019-12-04 10:00:00,37.25,37.3,37.23,37.29,83623.0,27.6069,27.644,27.5921,27.6366,83623.0
2019-12-04 10:05:00,37.28,37.29,37.24,37.27,79372.0,27.6292,27.6366,27.5995,27.6217,79372.0
2019-12-04 10:10:00,37.27,37.29,37.22,37.23,64458.0,27.6217,27.6366,27.5847,27.5921,64458.0
2019-12-04 10:15:00,37.22,37.25,37.2,37.22,40677.0,27.5847,27.6069,27.5699,27.5847,40677.0
2019-12-04 10:20:00,37.23,37.24,37.2,37.22,61923.0,27.5921,27.5995,27.5699,27.5847,61923.0
2019-12-04 10:25:00,37.22,37.23,37.12,37.13,61559.0,27.5847,27.5921,27.5106,27.518,61559.0
2019-12-04 10:30:00,37.12,37.17,37.11,37.15,83007.0,27.5106,27.5476,27.5032,27.5328,83007.0
2019-12-04 10:35:00,37.16,37.18,37.11,37.13,86168.0,27.5402,27.555,27.5032,27.518,86168.0
2019-12-04 10:40:00,37.13,37.14,37.09,37.09,57656.0,27.518,27.5254,27.4883,27.4883,57656.0
2019-12-04 10:45:00,37.09,37.11,37.06,37.09,139215.0,27.4883,27.5032,27.4661,27.4883,139215.0
2019-12-04 10:50:00,37.09,37.13,37.08,37.11,106586.0,27.4883,27.518,27.4809,27.5032,106586.0
2019-12-04 10:55:00,37.12,37.13,37.1,37.12,44703.0,27.5106,27.518,27.4958,27.5106,44703.0
2019-12-04 11:00:00,37.13,37.14,37.1,37.13,111336.0,27.518,27.5254,27.4958,27.518,111336.0
2019-12-04 11:05:00,37.14,37.16,37.13,37.14,97097.0,27.5254,27.5402,27.518,27.5254,97097.0
2019-12-04 11:10:00,37.13,37.14,37.1,37.14,35364.0,27.518,27.5254,27.4958,27.5254,35364.0
2019-12-04 11:15:00,37.14,37.18,37.13,37.15,90840.0,27.5254,27.555,27.518,27.5328,90840.0
2019-12-04 11:20:00,37.15,37.17,37.08,37.09,75179.0,27.5328,27.5476,27.4809,27.4883,75179.0
2019-12-04 11:25:00,37.08,37.09,37.06,37.09,61972.0,27.4809,27.4883,27.4661,27.4883,61972.0
2019-12-04 11:30:00,37.09,37.11,37.06,37.11,113442.0,27.4883,27.5032,27.4661,27.5032,113442.0
2019-12-04 11:35:00,37.11,37.15,37.11,37.14,60840.0,27.5032,27.5328,27.5032,27.5254,60840.0
2019-12-04 11:40:00,37.13,37.17,37.13,37.17,39872.0,27.518,27.5476,27.518,27.5476,39872.0
2019-12-04 11:45:00,37.17,37.18,37.16,37.17,33714.0,27.5476,27.555,27.5402,27.5476,33714.0
2019-12-04 11:50:00,37.17,37.21,37.16,37.19,42686.0,27.5476,27.5773,27.5402,27.5625,42686.0
2019-12-04 11:55:00,37.19,37.21,37.19,37.2,66897.0,27.5625,27.5773,27.5625,27.5699,66897.0
2019-12-04 12:00:00,37.2,37.23,37.19,37.23,46228.0,27.5699,27.5921,27.5625,27.5921,46228.0
2019-12-04 12:05:00,37.23,37.25,37.23,37.25,80887.0,27.5921,27.6069,27.5921,27.6069,80887.0
2019-12-04 12:10:00,37.24,37.26,37.22,37.25,99014.0,27.5995,27.6143,27.5847,27.6069,99014.0
2019-12-04 12:15:00,37.25,37.26,37.22,37.26,74500.0,27.6069,27.6143,27.5847,27.6143,74500.0
2019-12-04 12:20:00,37.27,37.27,37.24,37.24,34026.0,27.6217,27.6217,27.5995,27.5995,34026.0
2019-12-04 12:25:00,37.24,37.28,37.24,37.27,34301.0,27.5995,27.6292,27.5995,27.6217,34301.0
2019-12-04 12:30:00,37.27,37.28,37.24,37.25,35266.0,27.6217,27.6292,27.5995,27.6069,35266.0
2019-12-04 12:35:00,37.25,37.26,37.24,37.25,32984.0,27.6069,27.6143,27.5995,27.6069,32984.0
2019-12-04 12:40:00,37.25,37.26,37.22,37.23,151097.0,27.6069,27.6143,27.5847,27.5921,151097.0
2019-12-04 12:45:00,37.23,37.24,37.21,37.22,86579.0,27.5921,27.5995,27.5773,27.5847,86579.0
2019-12-04 12:50:00,37.22,37.22,37.2,37.2,43741.0,27.5847,27.5847,27.5699,27.5699,43741.0
2019-12-04 12:55:00,37.21,37.21,37.19,37.19,50427.0,27.5773,27.5773,27.5625,27.5625,50427.0
2019-12-04 13:00:00,37.2,37.2,37.16,37.2,124061.0,27.5699,27.5699,27.5402,27.5699,124061.0
2019-12-04 13:05:00,37.2,37.22,37.17,37.18,81046.0,27.5699,27.5847,27.5476,27.555,81046.0
2019-12-04 13:10:00,37.17,37.18,37.16,37.16,22995.0,27.5476,27.555,27.5402,27.5402,22995.0
2019-12-04 13:15:00,37.16,37.19,37.16,37.19,26978.0,27.5402,27.5625,27.5402,27.5625,26978.0
2019-12-04 13:20:00,37.19,37.2,37.16,37.17,39463.0,27.5625,27.5699,27.5402,27.5476,39463.0
2019-12-04 13:25:00,37.16,37.2,37.16,37.19,41779.0,27.5402,27.5699,27.5402,27.5625,41779.0
2019-12-04 13:30:00,37.18,37.19,37.16,37.18,47099.0,27.555,27.5625,27.5402,27.555,47099.0
2019-12-04 13:35:00,37.18,37.21,37.16,37.2,70504.0,27.555,27.5773,27.5402,27.5699,70504.0
2019-12-04 13:40:00,37.19,37.2,37.17,37.17,46116.0,27.5625,27.5699,27.5476,27.5476,46116.0
2019-12-04 13:45:00,37.18,37.18,37.16,37.16,70725.0,27.555,27.555,27.5402,27.5402,70725.0
2019-12-04 13:50:00,37.16,37.17,37.14,37.16,51407.0,27.5402,27.5476,27.5254,27.5402,51407.0
2019-12-04 13:55:00,37.15,37.16,37.14,37.15,44657.0,27.5328,27.5402,27.5254,27.5328,44657.0
2019-12-04 14:00:00,37.15,37.15,37.12,37.12,28801.0,27.5328,27.5328,27.5106,27.5106,28801.0
2019-12-04 14:05:00,37.13,37.15,37.12,37.13,28086.0,27.518,27.5328,27.5106,27.518,28086.0
2019-12-04 14:10:00,37.13,37.14,37.11,37.13,50821.0,27.518,27.5254,27.5032,27.518,50821.0
2019-12-04 14:15:00,37.13,37.13,37.1,37.11,25753.0,27.518,27.518,27.4958,27.5032,25753.0
2019-12-04 14:20:00,37.1,37.12,37.09,37.1,119475.0,27.4958,27.5106,27.4883,27.4958,119475.0
2019-12-04 14:25:00,37.09,37.15,37.09,37.1,140990.0,27.4883,27.5328,27.4883,27.4958,140990.0
2019-12-04 14:30:00,37.1,37.11,37.08,37.09,58555.0,27.4958,27.5032,27.4809,27.4883,58555.0
2019-12-04 14:35:00,37.09,37.11,37.08,37.08,63819.0,27.4883,27.5032,27.4809,27.4809,63819.0
2019-12-04 14:40:00,37.08,37.09,37.06,37.06,46616.0,27.4809,27.4883,27.4661,27.4661,46616.0
2019-12-04 14:45:00,37.06,37.08,37.06,37.08,34365.0,27.4661,27.4809,27.4661,27.4809,34365.0
2019-12-04 14:50:00,37.08,37.1,37.07,37.09,58318.0,27.4809,27.4958,27.4735,27.4883,58318.0
2019-12-04 14:55:00,37.09,37.09,37.07,37.07,27290.0,27.4883,27.4883,27.4735,27.4735,27290.0
2019-12-04 15:00:00,37.07,37.11,37.07,37.11,157670.0,27.4735,27.5032,27.4735,27.5032,157670.0
2019-12-04 15:05:00,37.11,37.13,37.09,37.11,120267.0,27.5032,27.518,27.4883,27.5032,120267.0
2019-12-04 15:10:00,37.11,37.11,37.1,37.1,51361.0,27.5032,27.5032,27.4958,27.4958,51361.0
2019-12-04 15:15:00,37.11,37.11,37.1,37.1,41180.0,27.5032,27.5032,27.4958,27.4958,41180.0
2019-12-04 15:20:00,37.1,37.11,37.07,37.07,88679.0,27.4958,27.5032,27.4735,27.4735,88679.0
2019-12-04 15:25:00,37.08,37.11,37.06,37.07,108184.0,27.4809,27.5032,27.4661,27.4735,108184.0
2019-12-04 15:30:00,37.07,37.11,37.06,37.11,174057.0,27.4735,27.5032,27.4661,27.5032,174057.0
2019-12-04 15:35:00,37.1,37.12,37.08,37.12,117946.0,27.4958,27.5106,27.4809,27.5106,117946.0
2019-12-04 15:40:00,37.12,37.12,37.1,37.11,76156.0,27.5106,27.5106,27.4958,27.5032,76156.0
2019-12-04 15:45:00,37.11,37.13,37.09,37.13,230938.0,27.5032,27.518,27.4883,27.518,230938.0
2019-12-04 15:50:00,37.13,37.16,37.11,37.12,239981.0,27.518,27.5402,27.5032,27.5106,239981.0
2019-12-04 15:55:00,37.12,37.12,37.07,37.07,312516.0,27.5106,27.5106,27.4735,27.4735,312516.0
2019-12-05 09:30:00,36.99,37.04,36.96,37.04,218424.0,27.4142,27.4513,27.392,27.4513,218424.0
2019-12-05 09:35:00,37.04,37.08,37.02,37.05,111371.0,27.4513,27.4809,27.4365,27.4587,111371.0
2019-12-05 09:40:00,37.05,37.09,37.02,37.04,153501.0,27.4587,27.4883,27.4365,27.4513,153501.0
2019-12-05 09:45:00,37.04,37.07,37.01,37.02,39701.0,27.4513,27.4735,27.4291,27.4365,39701.0
2019-12-05 09:50:00,37.02,37.04,37.0,37.01,44837.0,27.4365,27.4513,27.4216,27.4291,44837.0
2019-12-05 09:55:00,37.01,37.02,36.91,36.91,92440.0,27.4291,27.4365,27.3549,27.3549,92440.0
2019-12-05 10:00:00,36.91,36.92,36.86,36.88,61770.0,27.3549,27.3624,27.3179,27.3327,61770.0
2019-12-05 10:05:00,36.87,36.87,36.8,36.83,142260.0,27.3253,27.3253,27.2734,27.2957,142260.0
2019-12-05 10:10:00,36.82,36.88,36.81,36.85,87813.0,27.2882,27.3327,27.2808,27.3105,87813.0
2019-12-05 10:15:00,36.84,36.93,36.82,36.91,105845.0,27.3031,27.3698,27.2882,27.3549,105845.0
2019-12-05 10:20:00,36.92,36.94,36.82,36.83,117443.0,27.3624,27.3772,27.2882,27.2957,117443.0
2019-12-05 10:25:00,36.84,36.84,36.8,36.81,55426.0,27.3031,27.3031,27.2734,27.2808,55426.0
2019-12-05 10:30:00,36.81,36.87,36.8,36.84,86533.0,27.2808,27.3253,27.2734,27.3031,86533.0
2019-12-05 10:35:00,36.84,36.85,36.82,36.83,44459.0,27.3031,27.3105,27.2882,27.2957,44459.0
2019-12-05 10:40:00,36.82,36.83,36.78,36.79,121304.0,27.2882,27.2957,27.2586,27.266,121304.0
2019-12-05 10:45:00,36.79,36.83,36.79,36.81,45864.0,27.266,27.2957,27.266,27.2808,45864.0
2019-12-05 10:50:00,36.81,36.85,36.8,36.84,70390.0,27.2808,27.3105,27.2734,27.3031,70390.0
2019-12-05 10:55:00,36.84,36.86,36.81,36.82,54395.0,27.3031,27.3179,27.2808,27.2882,54395.0
2019-12-05 11:00:00,36.81,36.82,36.79,36.8,83012.0,27.2808,27.2882,27.266,27.2734,83012.0
2019-12-05 11:05:00,36.79,36.84,36.79,36.82,86190.0,27.266,27.3031,27.266,27.2882,86190.0
2019-12-05 11:10:00,36.82,36.82,36.75,36.75,70683.0,27.2882,27.2882,27.2364,27.2364,70683.0
2019-12-05 11:15:00,36.76,36.76,36.73,36.73,109336.0,27.2438,27.2438,27.2215,27.2215,109336.0
2019-12-05 11:20:00,36.73,36.74,36.68,36.7,82329.0,27.2215,27.229,27.1845,27.1993,82329.0
2019-12-05 11:25:00,36.7,36.76,36.67,36.75,108153.0,27.1993,27.2438,27.1771,27.2364,108153.0
2019-12-05 11:30:00,36.76,36.76,36.71,36.71,135795.0,27.2438,27.2438,27.2067,27.2067,135795.0
2019-12-05 11:35:00,36.72,36.78,36.71,36.77,92330.0,27.2141,27.2586,27.2067,27.2512,92330.0
2019-12-05 11:40:00,36.76,36.79,36.74,36.74,72978.0,27.2438,27.266,27.229,27.229,72978.0
2019-12-05 11:45:00,36.75,36.79,36.73,36.79,91384.0,27.2364,27.266,27.2215,27.266,91384.0
2019-12-05 11:50:00,36.78,36.82,36.78,36.79,73838.0,27.2586,27.2882,27.2586,27.266,73838.0
2019-12-05 11:55:00,36.79,36.79,36.77,36.77,34920.0,27.266,27.266,27.2512,27.2512,34920.0
2019-12-05 12:00:00,36.77,36.78,36.75,36.76,82524.0,27.2512,27.2586,27.2364,27.2438,82524.0
2019-12-05 12:05:00,36.76,36.76,36.72,36.72,68088.0,27.2438,27.2438,27.2141,27.2141,68088.0
2019-12-05 12:10:00,36.72,36.74,36.71,36.72,73189.0,27.2141,27.229,27.2067,27.2141,73189.0
2019-12-05 12:15:00,36.71,36.72,36.68,36.69,42402.0,27.2067,27.2141,27.1845,27.1919,42402.0
2019-12-05 12:20:00,36.68,36.69,36.66,36.66,64482.0,27.1845,27.1919,27.1697,27.1697,64482.0
2019-12-05 12:25:00,36.66,36.7,36.66,36.69,52417.0,27.1697,27.1993,27.1697,27.1919,52417.0
2019-12-05 12:30:00,36.69,36.71,36.68,36.69,52784.0,27.1919,27.2067,27.1845,27.1919,52784.0
2019-12-05 12:35:00,36.69,36.7,36.66,36.66,40947.0,27.1919,27.1993,27.1697,27.1697,40947.0
2019-12-05 12:40:00,36.66,36.67,36.65,36.66,52278.0,27.1697,27.1771,27.1622,27.1697,52278.0
2019-12-05 12:45:00,36.65,36.66,36.6,36.6,120432.0,27.1622,27.1697,27.1252,27.1252,120432.0
2019-12-05 12:50:00,36.61,36.64,36.6,36.63,70436.0,27.1326,27.1548,27.1252,27.1474,70436.0
2019-12-05 12:55:00,36.64,36.65,36.62,36.63,65309.0,27.1548,27.1622,27.14,27.1474,65309.0
2019-12-05 13:00:00,36.62,36.63,36.58,36.6,116183.0,27.14,27.1474,27.1104,27.1252,116183.0
2019-12-05 13:05:00,36.61,36.61,36.59,36.61,43467.0,27.1326,27.1326,27.1178,27.1326,43467.0
2019-12-05 13:10:00,36.61,36.63,36.6,36.62,41885.0,27.1326,27.1474,27.1252,27.14,41885.0
2019-12-05 13:15:00,36.62,36.64,36.62,36.63,35500.0,27.14,27.1548,27.14,27.1474,35500.0
2019-12-05 13:20:00,36.63,36.63,36.61,36.62,60929.0,27.1474,27.1474,27.1326,27.14,60929.0
2019-12-05 13:25:00,36.62,36.62,36.6,36.61,73742.0,27.14,27.14,27.1252,27.1326,73742.0
2019-12-05 13:30:00,36.61,36.63,36.6,36.61,64502.0,27.1326,27.1474,27.1252,27.1326,64502.0
2019-12-05 13:35:00,36.61,36.63,36.6,36.62,37531.0,27.1326,27.1474,27.1252,27.14,37531.0
2019-12-05 13:40:00,36.62,36.63,36.61,36.61,46156.0,27.14,27.1474,27.1326,27.1326,46156.0
2019-12-05 13:45:00,36.61,36.62,36.6,36.61,48956.0,27.1326,27.14,27.1252,27.1326,48956.0
2019-12-05 13:50:00,36.6,36.63,36.6,36.62,59911.0,27.1252,27.1474,27.1252,27.14,59911.0
2019-12-05 13:55:00,36.63,36.64,36.62,36.64,34135.0,27.1474,27.1548,27.14,27.1548,34135.0
2019-12-05 14:00:00,36.63,36.64,36.62,36.63,34353.0,27.1474,27.1548,27.14,27.1474,34353.0
2019-12-05 14:05:00,36.62,36.64,36.62,36.64,80048.0,27.14,27.1548,27.14,27.1548,80048.0
2019-12-05 14:10:00,36.64,36.68,36.64,36.66,78617.0,27.1548,27.1845,27.1548,27.1697,78617.0
2019-12-05 14:15:00,36.66,36.67,36.65,36.65,28514.0,27.1697,27.1771,27.1622,27.1622,28514.0
2019-12-05 14:20:00,36.66,36.66,36.64,36.64,26025.0,27.1697,27.1697,27.1548,27.1548,26025.0
2019-12-05 14:25:00,36.65,36.65,36.62,36.62,43498.0,27.1622,27.1622,27.14,27.14,43498.0
2019-12-05 14:30:00,36.62,36.65,36.6,36.62,133006.0,27.14,27.1622,27.1252,27.14,133006.0
2019-12-05 14:35:00,36.62,36.63,36.61,36.62,48221.0,27.14,27.1474,27.1326,27.14,48221.0
2019-12-05 14:40:00,36.62,36.65,36.62,36.64,50025.0,27.14,27.1622,27.14,27.1548,50025.0
2019-12-05 14:45:00,36.65,36.65,36.62,36.63,52873.0,27.1622,27.1622,27.14,27.1474,52873.0
2019-12-05 14:50:00,36.63,36.64,36.63,36.63,39954.0,27.1474,27.1548,27.1474,27.1474,39954.0
2019-12-05 14:55:00,36.63,36.63,36.58,36.62,153105.0,27.1474,27.1474,27.1104,27.14,153105.0
2019-12-05 15:00:00,36.62,36.66,36.61,36.66,61266.0,27.14,27.1697,27.1326,27.1697,61266.0
2019-12-05 15:05:00,36.66,36.68,36.64,36.65,96119.0,27.1697,27.1845,27.1548,27.1622,96119.0
2019-12-05 15:10:00,36.64,36.66,36.63,36.64,64599.0,27.1548,27.1697,27.1474,27.1548,64599.0
2019-12-05 15:15:00,36.64,36.65,36.63,36.64,49426.0,27.1548,27.1622,27.1474,27.1548,49426.0
2019-12-05 15:20:00,36.63,36.65,36.63,36.64,44320.0,27.1474,27.1622,27.1474,27.1548,44320.0
2019-12-05 15:25:00,36.65,36.66,36.63,36.66,114960.0,27.1622,27.1697,27.1474,27.1697,114960.0
2019-12-05 15:30:00,36.65,36.68,36.64,36.65,145775.0,27.1622,27.1845,27.1548,27.1622,145775.0
2019-12-05 15:35:00,36.66,36.66,36.64,36.65,86442.0,27.1697,27.1697,27.1548,27.1622,86442.0
2019-12-05 15:40:00,36.65,36.66,36.64,36.66,91599.0,27.1622,27.1697,27.1548,27.1697,91599.0
2019-12-05 15:45:00,36.66,36.66,36.64,36.66,135964.0,27.1697,27.1697,27.1548,27.1697,135964.0
2019-12-05 15:50:00,36.66,36.67,36.64,36.65,158377.0,27.1697,27.1771,27.1548,27.1622,158377.0
2019-12-05 15:55:00,36.64,36.66,36.62,36.64,262640.0,27.1548,27.1697,27.14,27.1548,262640.0
2019-12-06 09:30:00,36.97,37.04,36.93,37.02,216622.0,27.3994,27.4513,27.3698,27.4365,216622.0
2019-12-06 09:35:00,37.02,37.06,36.99,37.05,138174.0,27.4365,27.4661,27.4142,27.4587,138174.0
2019-12-06 09:40:00,37.05,37.12,37.04,37.12,111361.0,27.4587,27.5106,27.4513,27.5106,111361.0
2019-12-06 09:45:00,37.12,37.24,37.11,37.22,142050.0,27.5106,27.5995,27.5032,27.5847,142050.0
2019-12-06 09:50:00,37.23,37.28,37.21,37.22,119874.0,27.5921,27.6292,27.5773,27.5847,119874.0
2019-12-06 09:55:00,37.23,37.27,37.19,37.2,117619.0,27.5921,27.6217,27.5625,27.5699,117619.0
2019-12-06 10:00:00,37.2,37.27,37.19,37.27,113428.0,27.5699,27.6217,27.5625,27.6217,113428.0
2019-12-06 10:05:00,37.26,37.3,37.24,37.25,102455.0,27.6143,27.644,27.5995,27.6069,102455.0
2019-12-06 10:10:00,37.25,37.35,37.25,37.33,188215.0,27.6069,27.681,27.6069,27.6662,188215.0
2019-12-06 10:15:00,37.34,37.34,37.28,37.3,122621.0,27.6736,27.6736,27.6292,27.644,122621.0
2019-12-06 10:20:00,37.3,37.35,37.3,37.33,114736.0,27.644,27.681,27.644,27.6662,114736.0
2019-12-06 10:25:00,37.33,37.34,37.27,37.27,153824.0,27.6662,27.6736,27.6217,27.6217,153824.0
2019-12-06 10:30:00,37.27,37.3,37.26,37.27,61131.0,27.6217,27.644,27.6143,27.6217,61131.0
2019-12-06 10:35:00,37.27,37.28,37.19,37.22,132085.0,27.6217,27.6292,27.5625,27.5847,132085.0
2019-12-06 10:40:00,37.22,37.25,37.17,37.19,91647.0,27.5847,27.6069,27.5476,27.5625,91647.0
2019-12-06 10:45:00,37.19,37.2,37.17,37.19,62224.0,27.5625,27.5699,27.5476,27.5625,62224.0
2019-12-06 10:50:00,37.19,37.19,37.12,37.12,73294.0,27.5625,27.5625,27.5106,27.5106,73294.0
2019-12-06 10:55:00,37.12,37.14,37.09,37.1,95680.0,27.5106,27.5254,27.4883,27.4958,95680.0
2019-12-06 11:00:00,37.1,37.15,37.09,37.13,55572.0,27.4958,27.5328,27.4883,27.518,55572.0
2019-12-06 11:05:00,37.12,37.15,37.12,37.13,46958.0,27.5106,27.5328,27.5106,27.518,46958.0
2019-12-06 11:10:00,37.12,37.18,37.12,37.17,53960.0,27.5106,27.555,27.5106,27.5476,53960.0
2019-12-06 11:15:00,37.17,37.19,37.16,37.17,76995.0,27.5476,27.5625,27.5402,27.5476,76995.0
2019-12-06 11:20:00,37.18,37.21,37.16,37.21,54787.0,27.555,27.5773,27.5402,27.5773,54787.0
2019-12-06 11:25:00,37.2,37.24,37.18,37.23,65529.0,27.5699,27.5995,27.555,27.5921,65529.0
2019-12-06 11:30:00,37.23,37.23,37.2,37.21,80549.0,27.5921,27.5921,27.5699,27.5773,80549.0
2019-12-06 11:35:00,37.2,37.25,37.2,37.24,33988.0,27.5699,27.6069,27.5699,27.5995,33988.0
2019-12-06 11:40:00,37.23,37.25,37.23,37.24,33641.0,27.5921,27.6069,27.5921,27.5995,33641.0
2019-12-06 11:45:00,37.25,37.25,37.21,37.21,35837.0,27.6069,27.6069,27.5773,27.5773,35837.0
2019-12-06 11:50:00,37.21,37.22,37.19,37.21,31200.0,27.5773,27.5847,27.5625,27.5773,31200.0
2019-12-06 11:55:00,37.22,37.24,37.21,37.23,39066.0,27.5847,27.5995,27.5773,27.5921,39066.0
2019-12-06 12:00:00,37.24,37.24,37.21,37.21,26166.0,27.5995,27.5995,27.5773,27.5773,26166.0
2019-12-06 12:05:00,37.22,37.22,37.21,37.22,14538.0,27.5847,27.5847,27.5773,27.5847,14538.0
2019-12-06 12:10:00,37.22,37.22,37.17,37.19,42566.0,27.5847,27.5847,27.5476,27.5625,42566.0
2019-12-06 12:15:00,37.19,37.2,37.18,37.18,35376.0,27.5625,27.5699,27.555,27.555,35376.0
2019-12-06 12:20:00,37.19,37.19,37.16,37.16,21748.0,27.5625,27.5625,27.5402,27.5402,21748.0
2019-12-06 12:25:00,37.17,37.19,37.16,37.18,27264.0,27.5476,27.5625,27.5402,27.555,27264.0
2019-12-06 12:30:00,37.18,37.18,37.16,37.17,49845.0,27.555,27.555,27.5402,27.5476,49845.0
2019-12-06 12:35:00,37.18,37.19,37.16,37.18,31175.0,27.555,27.5625,27.5402,27.555,31175.0
2019-12-06 12:40:00,37.18,37.18,37.16,37.16,38616.0,27.555,27.555,27.5402,27.5402,38616.0
2019-12-06 12:45:00,37.17,37.17,37.16,37.16,32476.0,27.5476,27.5476,27.5402,27.5402,32476.0
2019-12-06 12:50:00,37.16,37.19,37.16,37.18,44182.0,27.5402,27.5625,27.5402,27.555,44182.0
2019-12-06 12:55:00,37.19,37.19,37.16,37.16,74098.0,27.5625,27.5625,27.5402,27.5402,74098.0
2019-12-06 13:00:00,37.16,37.17,37.13,37.15,81932.0,27.5402,27.5476,27.518,27.5328,81932.0
2019-12-06 13:05:00,37.15,37.16,37.13,37.15,54720.0,27.5328,27.5402,27.518,27.5328,54720.0
2019-12-06 13:10:00,37.16,37.16,37.13,37.16,52146.0,27.5402,27.5402,27.518,27.5402,52146.0
2019-12-06 13:15:00,37.16,37.18,37.15,37.16,25053.0,27.5402,27.555,27.5328,27.5402,25053.0
2019-12-06 13:20:00,37.16,37.18,37.16,37.17,17287.0,27.5402,27.555,27.5402,27.5476,17287.0
2019-12-06 13:25:00,37.18,37.18,37.15,37.16,48238.0,27.555,27.555,27.5328,27.5402,48238.0
2019-12-06 13:30:00,37.16,37.18,37.16,37.17,19794.0,27.5402,27.555,27.5402,27.5476,19794.0
2019-12-06 13:35:00,37.18,37.18,37.15,37.17,63950.0,27.555,27.555,27.5328,27.5476,63950.0
2019-12-06 13:40:00,37.18,37.18,37.15,37.17,28836.0,27.555,27.555,27.5328,27.5476,28836.0
2019-12-06 13:45:00,37.16,37.17,37.14,37.15,45429.0,27.5402,27.5476,27.5254,27.5328,45429.0
2019-12-06 13:50:00,37.14,37.17,37.14,37.16,37796.0,27.5254,27.5476,27.5254,27.5402,37796.0
2019-12-06 13:55:00,37.16,37.16,37.12,37.13,53622.0,27.5402,27.5402,27.5106,27.518,53622.0
2019-12-06 14:00:00,37.13,37.16,37.12,37.14,55866.0,27.518,27.5402,27.5106,27.5254,55866.0
2019-12-06 14:05:00,37.15,37.17,37.14,37.15,24111.0,27.5328,27.5476,27.5254,27.5328,24111.0
2019-12-06 14:10:00,37.15,37.15,37.12,37.14,56993.0,27.5328,27.5328,27.5106,27.5254,56993.0
2019-12-06 14:15:00,37.13,37.15,37.11,37.12,53290.0,27.518,27.5328,27.5032,27.5106,53290.0
2019-12-06 14:20:00,37.12,37.14,37.11,37.13,48399.0,27.5106,27.5254,27.5032,27.518,48399.0
2019-12-06 14:25:00,37.13,37.16,37.12,37.15,40793.0,27.518,27.5402,27.5106,27.5328,40793.0
2019-12-06 14:30:00,37.15,37.15,37.12,37.13,38801.0,27.5328,27.5328,27.5106,27.518,38801.0
2019-12-06 14:35:00,37.13,37.13,37.12,37.13,19735.0,27.518,27.518,27.5106,27.518,19735.0
2019-12-06 14:40:00,37.13,37.13,37.11,37.11,28238.0,27.518,27.518,27.5032,27.5032,28238.0
2019-12-06 14:45:00,37.11,37.12,37.1,37.11,34778.0,27.5032,27.5106,27.4958,27.5032,34778.0
2019-12-06 14:50:00,37.1,37.13,37.09,37.13,96673.0,27.4958,27.518,27.4883,27.518,96673.0
2019-12-06 14:55:00,37.13,37.13,37.11,37.13,42822.0,27.518,27.518,27.5032,27.518,42822.0
2019-12-06 15:00:00,37.13,37.13,37.1,37.11,53993.0,27.518,27.518,27.4958,27.5032,53993.0
2019-12-06 15:05:00,37.12,37.14,37.11,37.11,54029.0,27.5106,27.5254,27.5032,27.5032,54029.0
2019-12-06 15:10:00,37.12,37.14,37.11,37.13,45795.0,27.5106,27.5254,27.5032,27.518,45795.0
2019-12-06 15:15:00,37.13,37.14,37.12,37.12,58294.0,27.518,27.5254,27.5106,27.5106,58294.0
2019-12-06 15:20:00,37.13,37.16,37.12,37.14,58725.0,27.518,27.5402,27.5106,27.5254,58725.0
2019-12-06 15:25:00,37.14,37.16,37.13,37.14,43707.0,27.5254,27.5402,27.518,27.5254,43707.0
2019-12-06 15:30:00,37.13,37.15,37.13,37.15,91977.0,27.518,27.5328,27.518,27.5328,91977.0
2019-12-06 15:35:00,37.15,37.17,37.14,37.16,88328.0,27.5328,27.5476,27.5254,27.5402,88328.0
2019-12-06 15:40:00,37.17,37.17,37.15,37.16,45473.0,27.5476,27.5476,27.5328,27.5402,45473.0
2019-12-06 15:45:00,37.16,37.17,37.13,37.14,92528.0,27.5402,27.5476,27.518,27.5254,92528.0
2019-12-06 15:50:00,37.14,37.17,37.13,37.14,167648.0,27.5254,27.5476,27.518,27.5254,167648.0
2019-12-06 15:55:00,37.14,37.14,37.1,37.1,488007.0,27.5254,27.5254,27.4958,27.4958,488007.0
2019-12-09 09:30:00,37.04,37.1,37.01,37.08,205601.0,27.4513,27.4958,27.4291,27.4809,205601.0
2019-12-09 09:35:00,37.07,37.14,37.06,37.14,52322.0,27.4735,27.5254,27.4661,27.5254,52322.0
2019-12-09 09:40:00,37.14,37.15,37.12,37.15,47257.0,27.5254,27.5328,27.5106,27.5328,47257.0
2019-12-09 09:45:00,37.14,37.19,37.13,37.18,68123.0,27.5254,27.5625,27.518,27.555,68123.0
2019-12-09 09:50:00,37.17,37.19,37.14,37.17,62455.0,27.5476,27.5625,27.5254,27.5476,62455.0
2019-12-09 09:55:00,37.18,37.21,37.15,37.16,124682.0,27.555,27.5773,27.5328,27.5402,124682.0
2019-12-09 10:00:00,37.16,37.18,37.15,37.16,67514.0,27.5402,27.555,27.5328,27.5402,67514.0
2019-12-09 10:05:00,37.17,37.17,37.12,37.16,44622.0,27.5476,27.5476,27.5106,27.5402,44622.0
2019-12-09 10:10:00,37.16,37.18,37.14,37.18,34533.0,27.5402,27.555,27.5254,27.555,34533.0
2019-12-09 10:15:00,37.18,37.2,37.15,37.2,49571.0,27.555,27.5699,27.5328,27.5699,49571.0
2019-12-09 10:20:00,37.2,37.2,37.15,37.16,76525.0,27.5699,27.5699,27.5328,27.5402,76525.0
2019-12-09 10:25:00,37.16,37.17,37.11,37.12,42015.0,27.5402,27.5476,27.5032,27.5106,42015.0
2019-12-09 10:30:00,37.11,37.14,37.1,37.11,30186.0,27.5032,27.5254,27.4958,27.5032,30186.0
2019-12-09 10:35:00,37.11,37.14,37.1,37.12,47925.0,27.5032,27.5254,27.4958,27.5106,47925.0
2019-12-09 10:40:00,37.11,37.14,37.1,37.13,51853.0,27.5032,27.5254,27.4958,27.518,51853.0
2019-12-09 10:45:00,37.13,37.14,37.09,37.1,60178.0,27.518,27.5254,27.4883,27.4958,60178.0
2019-12-09 10:50:00,37.1,37.12,37.09,37.12,25014.0,27.4958,27.5106,27.4883,27.5106,25014.0
2019-12-09 10:55:00,37.11,37.13,37.1,37.12,40527.0,27.5032,27.518,27.4958,27.5106,40527.0
2019-12-09 11:00:00,37.11,37.11,37.07,37.08,30317.0,27.5032,27.5032,27.4735,27.4809,30317.0
2019-12-09 11:05:00,37.08,37.09,37.01,37.02,68841.0,27.4809,27.4883,27.4291,27.4365,68841.0
2019-12-09 11:10:00,37.02,37.12,37.01,37.12,50537.0,27.4365,27.5106,27.4291,27.5106,50537.0
2019-12-09 11:15:00,37.12,37.16,37.11,37.15,129199.0,27.5106,27.5402,27.5032,27.5328,129199.0
2019-12-09 11:20:00,37.16,37.16,37.1,37.12,67092.0,27.5402,27.5402,27.4958,27.5106,67092.0
2019-12-09 11:25:00,37.12,37.16,37.12,37.15,53824.0,27.5106,27.5402,27.5106,27.5328,53824.0
2019-12-09 11:30:00,37.15,37.15,37.12,37.14,112856.0,27.5328,27.5328,27.5106,27.5254,112856.0
2019-12-09 11:35:00,37.14,37.16,37.11,37.11,73694.0,27.5254,27.5402,27.5032,27.5032,73694.0
2019-12-09 11:40:00,37.12,37.13,37.1,37.11,33724.0,27.5106,27.518,27.4958,27.5032,33724.0
2019-12-09 11:45:00,37.11,37.13,37.09,37.13,50712.0,27.5032,27.518,27.4883,27.518,50712.0
2019-12-09 11:50:00,37.12,37.14,37.09,37.09,53310.0,27.5106,27.5254,27.4883,27.4883,53310.0
2019-12-09 11:55:00,37.11,37.13,37.08,37.08,57990.0,27.5032,27.518,27.4809,27.4809,57990.0
2019-12-09 12:00:00,37.08,37.09,37.05,37.07,28515.0,27.4809,27.4883,27.4587,27.4735,28515.0
2019-12-09 12:05:00,37.07,37.07,37.04,37.04,23718.0,27.4735,27.4735,27.4513,27.4513,23718.0
2019-12-09 12:10:00,37.04,37.06,37.04,37.04,56644.0,27.4513,27.4661,27.4513,27.4513,56644.0
2019-12-09 12:15:00,37.05,37.06,37.04,37.05,43925.0,27.4587,27.4661,27.4513,27.4587,43925.0
2019-12-09 12:20:00,37.04,37.05,37.02,37.02,69718.0,27.4513,27.4587,27.4365,27.4365,69718.0
2019-12-09 12:25:00,37.02,37.08,37.02,37.08,35784.0,27.4365,27.4809,27.4365,27.4809,35784.0
2019-12-09 12:30:00,37.08,37.08,37.05,37.07,28711.0,27.4809,27.4809,27.4587,27.4735,28711.0
2019-12-09 12:35:00,37.07,37.08,37.06,37.07,39011.0,27.4735,27.4809,27.4661,27.4735,39011.0
2019-12-09 12:40:00,37.07,37.12,37.06,37.12,60321.0,27.4735,27.5106,27.4661,27.5106,60321.0
2019-12-09 12:45:00,37.12,37.13,37.1,37.12,48626.0,27.5106,27.518,27.4958,27.5106,48626.0
2019-12-09 12:50:00,37.12,37.12,37.08,37.09,83251.0,27.5106,27.5106,27.4809,27.4883,83251.0
2019-12-09 12:55:00,37.1,37.13,37.09,37.1,42903.0,27.4958,27.518,27.4883,27.4958,42903.0
2019-12-09 13:00:00,37.11,37.11,37.08,37.09,51284.0,27.5032,27.5032,27.4809,27.4883,51284.0
2019-12-09 13:05:00,37.08,37.13,37.08,37.11,60157.0,27.4809,27.518,27.4809,27.5032,60157.0
2019-12-09 13:10:00,37.12,37.12,37.1,37.1,28056.0,27.5106,27.5106,27.4958,27.4958,28056.0
2019-12-09 13:15:00,37.11,37.13,37.1,37.12,25881.0,27.5032,27.518,27.4958,27.5106,25881.0
2019-12-09 13:20:00,37.12,37.13,37.11,37.12,24994.0,27.5106,27.518,27.5032,27.5106,24994.0
2019-12-09 13:25:00,37.12,37.13,37.11,37.13,9716.0,27.5106,27.518,27.5032,27.518,9716.0
2019-12-09 13:30:00,37.13,37.14,37.12,37.14,41816.0,27.518,27.5254,27.5106,27.5254,41816.0
2019-12-09 13:35:00,37.14,37.14,37.13,37.13,16549.0,27.5254,27.5254,27.518,27.518,16549.0
2019-12-09 13:40:00,37.13,37.14,37.1,37.12,24040.0,27.518,27.5254,27.4958,27.5106,24040.0
2019-12-09 13:45:00,37.12,37.13,37.09,37.11,50572.0,27.5106,27.518,27.4883,27.5032,50572.0
2019-12-09 13:50:00,37.12,37.13,37.11,37.12,17169.0,27.5106,27.518,27.5032,27.5106,17169.0
2019-12-09 13:55:00,37.12,37.13,37.1,37.11,16630.0,27.5106,27.518,27.4958,27.5032,16630.0
2019-12-09 14:00:00,37.11,37.11,37.08,37.09,17013.0,27.5032,27.5032,27.4809,27.4883,17013.0
2019-12-09 14:05:00,37.08,37.11,37.08,37.11,29938.0,27.4809,27.5032,27.4809,27.5032,29938.0
2019-12-09 14:10:00,37.11,37.11,37.08,37.1,35505.0,27.5032,27.5032,27.4809,27.4958,35505.0
2019-12-09 14:15:00,37.1,37.11,37.09,37.09,16759.0,27.4958,27.5032,27.4883,27.4883,16759.0
2019-12-09 14:20:00,37.09,37.11,37.08,37.08,40181.0,27.4883,27.5032,27.4809,27.4809,40181.0
2019-12-09 14:25:00,37.09,37.11,37.06,37.07,62470.0,27.4883,27.5032,27.4661,27.4735,62470.0
2019-12-09 14:30:00,37.07,37.08,37.06,37.06,21764.0,27.4735,27.4809,27.4661,27.4661,21764.0
2019-12-09 14:35:00,37.07,37.07,37.05,37.06,44252.0,27.4735,27.4735,27.4587,27.4661,44252.0
2019-12-09 14:40:00,37.05,37.07,37.05,37.06,48986.0,27.4587,27.4735,27.4587,27.4661,48986.0
2019-12-09 14:45:00,37.05,37.07,37.05,37.06,21774.0,27.4587,27.4735,27.4587,27.4661,21774.0
2019-12-09 14:50:00,37.06,37.08,37.06,37.07,19603.0,27.4661,27.4809,27.4661,27.4735,19603.0
2019-12-09 14:55:00,37.08,37.09,37.06,37.08,38544.0,27.4809,27.4883,27.4661,27.4809,38544.0
2019-12-09 15:00:00,37.09,37.09,37.06,37.06,39056.0,27.4883,27.4883,27.4661,27.4661,39056.0
2019-12-09 15:05:00,37.07,37.07,37.04,37.05,85424.0,27.4735,27.4735,27.4513,27.4587,85424.0
2019-12-09 15:10:00,37.05,37.08,37.05,37.07,47692.0,27.4587,27.4809,27.4587,27.4735,47692.0
2019-12-09 15:15:00,37.07,37.11,37.07,37.1,25697.0,27.4735,27.5032,27.4735,27.4958,25697.0
2019-12-09 15:20:00,37.09,37.11,37.09,37.09,33952.0,27.4883,27.5032,27.4883,27.4883,33952.0
2019-12-09 15:25:00,37.09,37.12,37.09,37.11,40668.0,27.4883,27.5106,27.4883,27.5032,40668.0
2019-12-09 15:30:00,37.12,37.13,37.11,37.13,49175.0,27.5106,27.518,27.5032,27.518,49175.0
2019-12-09 15:35:00,37.13,37.13,37.08,37.09,52933.0,27.518,27.518,27.4809,27.4883,52933.0
2019-12-09 15:40:00,37.1,37.1,37.09,37.09,28288.0,27.4958,27.4958,27.4883,27.4883,28288.0
2019-12-09 15:45:00,37.09,37.12,37.09,37.11,121068.0,27.4883,27.5106,27.4883,27.5032,121068.0
2019-12-09 15:50:00,37.11,37.13,37.1,37.11,103775.0,27.5032,27.518,27.4958,27.5032,103775.0
2019-12-09 15:55:00,37.11,37.11,37.09,37.11,126337.0,27.5032,27.5032,27.4883,27.5032,126337.0
2019-12-10 09:30:00,37.08,37.1,37.03,37.06,174686.0,27.4809,27.4958,27.4439,27.4661,174686.0
2019-12-10 09:35:00,37.07,37.08,37.0,37.02,73023.0,27.4735,27.4809,27.4216,27.4365,73023.0
2019-12-10 09:40:00,37.01,37.02,36.98,36.99,82298.0,27.4291,27.4365,27.4068,27.4142,82298.0
2019-12-10 09:45:00,36.98,37.03,36.98,37.01,53285.0,27.4068,27.4439,27.4068,27.4291,53285.0
2019-12-10 09:50:00,37.0,37.05,37.0,37.05,58799.0,27.4216,27.4587,27.4216,27.4587,58799.0
2019-12-10 09:55:00,37.05,37.06,36.98,36.99,91875.0,27.4587,27.4661,27.4068,27.4142,91875.0
2019-12-10 10:00:00,37.0,37.07,36.99,37.06,66831.0,27.4216,27.4735,27.4142,27.4661,66831.0
2019-12-10 10:05:00,37.07,37.12,37.06,37.12,68155.0,27.4735,27.5106,27.4661,27.5106,68155.0
2019-12-10 10:10:00,37.12,37.14,37.11,37.13,45161.0,27.5106,27.5254,27.5032,27.518,45161.0
2019-12-10 10:15:00,37.13,37.14,37.1,37.13,64596.0,27.518,27.5254,27.4958,27.518,64596.0
2019-12-10 10:20:00,37.13,37.15,37.11,37.13,42445.0,27.518,27.5328,27.5032,27.518,42445.0
2019-12-10 10:25:00,37.13,37.15,37.12,37.15,29435.0,27.518,27.5328,27.5106,27.5328,29435.0
2019-12-10 10:30:00,37.15,37.16,37.12,37.12,38984.0,27.5328,27.5402,27.5106,27.5106,38984.0
2019-12-10 10:35:00,37.13,37.15,37.11,37.13,91324.0,27.518,27.5328,27.5032,27.518,91324.0
2019-12-10 10:40:00,37.12,37.15,37.12,37.12,56165.0,27.5106,27.5328,27.5106,27.5106,56165.0
2019-12-10 10:45:00,37.12,37.14,37.11,37.12,46893.0,27.5106,27.5254,27.5032,27.5106,46893.0
2019-12-10 10:50:00,37.11,37.15,37.1,37.15,39743.0,27.5032,27.5328,27.4958,27.5328,39743.0
2019-12-10 10:55:00,37.15,37.16,37.12,37.16,71763.0,27.5328,27.5402,27.5106,27.5402,71763.0
2019-12-10 11:00:00,37.16,37.19,37.05,37.06,111235.0,27.5402,27.5625,27.4587,27.4661,111235.0
2019-12-10 11:05:00,37.05,37.16,37.05,37.14,62445.0,27.4587,27.5402,27.4587,27.5254,62445.0
2019-12-10 11:10:00,37.14,37.14,37.1,37.12,41878.0,27.5254,27.5254,27.4958,27.5106,41878.0
2019-12-10 11:15:00,37.12,37.14,37.12,37.12,40419.0,27.5106,27.5254,27.5106,27.5106,40419.0
2019-12-10 11:20:00,37.12,37.16,37.11,37.14,45153.0,27.5106,27.5402,27.5032,27.5254,45153.0
2019-12-10 11:25:00,37.14,37.16,37.11,37.13,49370.0,27.5254,27.5402,27.5032,27.518,49370.0
2019-12-10 11:30:00,37.14,37.14,37.08,37.09,129588.0,27.5254,27.5254,27.4809,27.4883,129588.0
2019-12-10 11:35:00,37.09,37.12,37.08,37.09,52535.0,27.4883,27.5106,27.4809,27.4883,52535.0
2019-12-10 11:40:00,37.09,37.1,37.07,37.09,28286.0,27.4883,27.4958,27.4735,27.4883,28286.0
2019-12-10 11:45:00,37.09,37.1,37.07,37.08,52408.0,27.4883,27.4958,27.4735,27.4809,52408.0
2019-12-10 11:50:00,37.08,37.09,37.05,37.07,35945.0,27.4809,27.4883,27.4587,27.4735,35945.0
2019-12-10 11:55:00,37.07,37.07,37.05,37.05,66324.0,27.4735,27.4735,27.4587,27.4587,66324.0
2019-12-10 12:00:00,37.05,37.08,37.05,37.05,29326.0,27.4587,27.4809,27.4587,27.4587,29326.0
2019-12-10 12:05:00,37.05,37.07,37.03,37.04,40794.0,27.4587,27.4735,27.4439,27.4513,40794.0
2019-12-10 12:10:00,37.03,37.05,37.03,37.04,31053.0,27.4439,27.4587,27.4439,27.4513,31053.0
2019-12-10 12:15:00,37.04,37.05,37.01,37.02,31168.0,27.4513,27.4587,27.4291,27.4365,31168.0
2019-12-10 12:20:00,37.03,37.03,37.01,37.01,31695.0,27.4439,27.4439,27.4291,27.4291,31695.0
2019-12-10 12:25:00,37.01,37.01,36.97,36.98,64759.0,27.4291,27.4291,27.3994,27.4068,64759.0
2019-12-10 12:30:00,36.98,37.03,36.98,37.02,25189.0,27.4068,27.4439,27.4068,27.4365,25189.0
2019-12-10 12:35:00,37.02,37.02,36.98,36.98,35251.0,27.4365,27.4365,27.4068,27.4068,35251.0
2019-12-10 12:40:00,36.99,36.99,36.95,36.97,49874.0,27.4142,27.4142,27.3846,27.3994,49874.0
2019-12-10 12:45:00,36.98,36.99,36.97,36.97,29976.0,27.4068,27.4142,27.3994,27.3994,29976.0
2019-12-10 12:50:00,36.97,36.98,36.96,36.96,83580.0,27.3994,27.4068,27.392,27.392,83580.0
2019-12-10 12:55:00,36.97,37.0,36.96,36.98,27903.0,27.3994,27.4216,27.392,27.4068,27903.0
2019-12-10 13:00:00,36.99,37.01,36.95,36.95,69890.0,27.4142,27.4291,27.3846,27.3846,69890.0
2019-12-10 13:05:00,36.95,37.01,36.95,37.0,51127.0,27.3846,27.4291,27.3846,27.4216,51127.0
2019-12-10 13:10:00,36.99,37.01,36.99,36.99,22383.0,27.4142,27.4291,27.4142,27.4142,22383.0
2019-12-10 13:15:00,37.0,37.0,36.96,36.97,49773.0,27.4216,27.4216,27.392,27.3994,49773.0
2019-12-10 13:20:00,36.98,36.99,36.96,36.96,38396.0,27.4068,27.4142,27.392,27.392,38396.0
2019-12-10 13:25:00,36.97,36.97,36.93,36.95,81262.0,27.3994,27.3994,27.3698,27.3846,81262.0
2019-12-10 13:30:00,36.96,36.96,36.93,36.93,40473.0,27.392,27.392,27.3698,27.3698,40473.0
2019-12-10 13:35:00,36.94,36.94,36.91,36.92,55871.0,27.3772,27.3772,27.3549,27.3624,55871.0
2019-12-10 13:40:00,36.92,36.94,36.91,36.92,32906.0,27.3624,27.3772,27.3549,27.3624,32906.0
2019-12-10 13:45:00,36.91,36.94,36.91,36.91,44688.0,27.3549,27.3772,27.3549,27.3549,44688.0
2019-12-10 13:50:00,36.91,36.94,36.91,36.92,44552.0,27.3549,27.3772,27.3549,27.3624,44552.0
2019-12-10 13:55:00,36.91,36.93,36.9,36.93,43013.0,27.3549,27.3698,27.3475,27.3698,43013.0
2019-12-10 14:00:00,36.93,36.97,36.91,36.97,44402.0,27.3698,27.3994,27.3549,27.3994,44402.0
2019-12-10 14:05:00,36.96,36.98,36.96,36.96,67205.0,27.392,27.4068,27.392,27.392,67205.0
2019-12-10 14:10:00,36.96,37.0,36.96,36.99,53239.0,27.392,27.4216,27.392,27.4142,53239.0
2019-12-10 14:15:00,36.99,37.0,36.97,36.97,37165.0,27.4142,27.4216,27.3994,27.3994,37165.0
2019-12-10 14:20:00,36.97,36.99,36.97,36.97,37246.0,27.3994,27.4142,27.3994,27.3994,37246.0
2019-12-10 14:25:00,36.97,36.98,36.95,36.96,38609.0,27.3994,27.4068,27.3846,27.392,38609.0
2019-12-10 14:30:00,36.95,36.97,36.94,36.95,61353.0,27.3846,27.3994,27.3772,27.3846,61353.0
2019-12-10 14:35:00,36.95,36.96,36.94,36.95,26000.0,27.3846,27.392,27.3772,27.3846,26000.0
2019-12-10 14:40:00,36.94,36.96,36.94,36.95,30280.0,27.3772,27.392,27.3772,27.3846,30280.0
2019-12-10 14:45:00,36.96,36.98,36.95,36.98,36865.0,27.392,27.4068,27.3846,27.4068,36865.0
2019-12-10 14:50:00,36.98,36.98,36.95,36.95,27405.0,27.4068,27.4068,27.3846,27.3846,27405.0
2019-12-10 14:55:00,36.95,36.97,36.93,36.93,110616.0,27.3846,27.3994,27.3698,27.3698,110616.0
2019-12-10 15:00:00,36.94,36.95,36.93,36.93,87459.0,27.3772,27.3846,27.3698,27.3698,87459.0
2019-12-10 15:05:00,36.94,36.94,36.92,36.93,74084.0,27.3772,27.3772,27.3624,27.3698,74084.0
2019-12-10 15:10:00,36.92,36.97,36.92,36.96,64007.0,27.3624,27.3994,27.3624,27.392,64007.0
2019-12-10 15:15:00,36.95,36.96,36.93,36.95,41082.0,27.3846,27.392,27.3698,27.3846,41082.0
2019-12-10 15:20:00,36.94,36.97,36.94,36.96,27298.0,27.3772,27.3994,27.3772,27.392,27298.0
2019-12-10 15:25:00,36.96,36.98,36.94,36.97,45972.0,27.392,27.4068,27.3772,27.3994,45972.0
2019-12-10 15:30:00,36.97,37.01,36.97,36.98,66640.0,27.3994,27.4291,27.3994,27.4068,66640.0
2019-12-10 15:35:00,36.98,37.0,36.98,36.98,62048.0,27.4068,27.4216,27.4068,27.4068,62048.0
2019-12-10 15:40:00,36.98,37.0,36.96,36.99,74174.0,27.4068,27.4216,27.392,27.4142,74174.0
2019-12-10 15:45:00,37.0,37.02,36.98,37.02,98004.0,27.4216,27.4365,27.4068,27.4365,98004.0
2019-12-10 15:50:00,37.01,37.03,36.99,37.0,90126.0,27.4291,27.4439,27.4142,27.4216,90126.0
2019-12-10 15:55:00,37.0,37.02,36.99,37.01,153807.0,27.4216,27.4365,27.4142,27.4291,153807.0
2019-12-11 09:30:00,36.72,36.77,36.71,36.73,325528.0,27.2141,27.2512,27.2067,27.2215,325528.0
2019-12-11 09:35:00,36.73,36.78,36.7,36.76,125703.0,27.2215,27.2586,27.1993,27.2438,125703.0
2019-12-11 09:40:00,36.76,36.83,36.76,36.83,112808.0,27.2438,27.2957,27.2438,27.2957,112808.0
2019-12-11 09:45:00,36.83,36.83,36.79,36.82,107456.0,27.2957,27.2957,27.266,27.2882,107456.0
2019-12-11 09:50:00,36.82,36.85,36.81,36.84,65526.0,27.2882,27.3105,27.2808,27.3031,65526.0
2019-12-11 09:55:00,36.84,36.86,36.83,36.84,48653.0,27.3031,27.3179,27.2957,27.3031,48653.0
2019-12-11 10:00:00,36.85,36.85,36.82,36.83,48409.0,27.3105,27.3105,27.2882,27.2957,48409.0
2019-12-11 10:05:00,36.83,36.84,36.82,36.82,57495.0,27.2957,27.3031,27.2882,27.2882,57495.0
2019-12-11 10:10:00,36.83,36.89,36.82,36.89,86089.0,27.2957,27.3401,27.2882,27.3401,86089.0
2019-12-11 10:15:00,36.89,36.93,36.88,36.91,63960.0,27.3401,27.3698,27.3327,27.3549,63960.0
2019-12-11 10:20:00,36.91,36.94,36.91,36.93,67121.0,27.3549,27.3772,27.3549,27.3698,67121.0
2019-12-11 10:25:00,36.92,36.94,36.9,36.93,31113.0,27.3624,27.3772,27.3475,27.3698,31113.0
2019-12-11 10:30:00,36.93,36.95,36.85,36.86,106372.0,27.3698,27.3846,27.3105,27.3179,106372.0
2019-12-11 10:35:00,36.85,36.86,36.81,36.83,67238.0,27.3105,27.3179,27.2808,27.2957,67238.0
2019-12-11 10:40:00,36.82,36.84,36.8,36.81,51820.0,27.2882,27.3031,27.2734,27.2808,51820.0
2019-12-11 10:45:00,36.81,36.83,36.77,36.79,105194.0,27.2808,27.2957,27.2512,27.266,105194.0
2019-12-11 10:50:00,36.79,36.79,36.75,36.76,41064.0,27.266,27.266,27.2364,27.2438,41064.0
2019-12-11 10:55:00,36.76,36.78,36.74,36.76,67597.0,27.2438,27.2586,27.229,27.2438,67597.0
2019-12-11 11:00:00,36.75,36.77,36.74,36.76,198671.0,27.2364,27.2512,27.229,27.2438,198671.0
2019-12-11 11:05:00,36.75,36.77,36.73,36.74,171375.0,27.2364,27.2512,27.2215,27.229,171375.0
2019-12-11 11:10:00,36.74,36.74,36.67,36.68,217598.0,27.229,27.229,27.1771,27.1845,217598.0
2019-12-11 11:15:00,36.67,36.69,36.66,36.69,172101.0,27.1771,27.1919,27.1697,27.1919,172101.0
2019-12-11 11:20:00,36.69,36.7,36.67,36.69,74493.0,27.1919,27.1993,27.1771,27.1919,74493.0
2019-12-11 11:25:00,36.69,36.69,36.6,36.61,359668.0,27.1919,27.1919,27.1252,27.1326,359668.0
2019-12-11 11:30:00,36.6,36.61,36.55,36.61,327573.0,27.1252,27.1326,27.0881,27.1326,327573.0
2019-12-11 11:35:00,36.61,36.67,36.6,36.65,106640.0,27.1326,27.1771,27.1252,27.1622,106640.0
2019-12-11 11:40:00,36.64,36.67,36.64,36.66,35387.0,27.1548,27.1771,27.1548,27.1697,35387.0
2019-12-11 11:45:00,36.66,36.68,36.64,36.65,70473.0,27.1697,27.1845,27.1548,27.1622,70473.0
2019-12-11 11:50:00,36.64,36.65,36.61,36.63,64076.0,27.1548,27.1622,27.1326,27.1474,64076.0
2019-12-11 11:55:00,36.63,36.65,36.6,36.63,116227.0,27.1474,27.1622,27.1252,27.1474,116227.0
2019-12-11 12:00:00,36.63,36.64,36.59,36.61,64074.0,27.1474,27.1548,27.1178,27.1326,64074.0
2019-12-11 12:05:00,36.6,36.61,36.55,36.55,120431.0,27.1252,27.1326,27.0881,27.0881,120431.0
2019-12-11 12:10:00,36.55,36.57,36.54,36.55,97109.0,27.0881,27.103,27.0807,27.0881,97109.0
2019-12-11 12:15:00,36.55,36.56,36.54,36.55,75721.0,27.0881,27.0955,27.0807,27.0881,75721.0
2019-12-11 12:20:00,36.55,36.55,36.52,36.53,96400.0,27.0881,27.0881,27.0659,27.0733,96400.0
2019-12-11 12:25:00,36.53,36.6,36.53,36.58,70187.0,27.0733,27.1252,27.0733,27.1104,70187.0
2019-12-11 12:30:00,36.59,36.6,36.58,36.59,53923.0,27.1178,27.1252,27.1104,27.1178,53923.0
2019-12-11 12:35:00,36.6,36.6,36.56,36.56,43654.0,27.1252,27.1252,27.0955,27.0955,43654.0
2019-12-11 12:40:00,36.56,36.57,36.55,36.57,49273.0,27.0955,27.103,27.0881,27.103,49273.0
2019-12-11 12:45:00,36.56,36.58,36.55,36.56,64116.0,27.0955,27.1104,27.0881,27.0955,64116.0
2019-12-11 12:50:00,36.56,36.56,36.52,36.54,67434.0,27.0955,27.0955,27.0659,27.0807,67434.0
2019-12-11 12:55:00,36.53,36.55,36.52,36.53,68105.0,27.0733,27.0881,27.0659,27.0733,68105.0
2019-12-11 13:00:00,36.54,36.54,36.51,36.53,65646.0,27.0807,27.0807,27.0585,27.0733,65646.0
2019-12-11 13:05:00,36.52,36.53,36.51,36.52,56474.0,27.0659,27.0733,27.0585,27.0659,56474.0
2019-12-11 13:10:00,36.52,36.53,36.51,36.52,46550.0,27.0659,27.0733,27.0585,27.0659,46550.0
2019-12-11 13:15:00,36.52,36.53,36.51,36.52,35970.0,27.0659,27.0733,27.0585,27.0659,35970.0
2019-12-11 13:20:00,36.52,36.52,36.5,36.51,71116.0,27.0659,27.0659,27.0511,27.0585,71116.0
2019-12-11 13:25:00,36.52,36.52,36.5,36.51,42355.0,27.0659,27.0659,27.0511,27.0585,42355.0
2019-12-11 13:30:00,36.5,36.51,36.5,36.51,124072.0,27.0511,27.0585,27.0511,27.0585,124072.0
2019-12-11 13:35:00,36.52,36.52,36.5,36.51,111893.0,27.0659,27.0659,27.0511,27.0585,111893.0
2019-12-11 13:40:00,36.52,36.52,36.5,36.5,73770.0,27.0659,27.0659,27.0511,27.0511,73770.0
2019-12-11 13:45:00,36.51,36.52,36.5,36.51,50238.0,27.0585,27.0659,27.0511,27.0585,50238.0
2019-12-11 13:50:00,36.51,36.52,36.5,36.51,94969.0,27.0585,27.0659,27.0511,27.0585,94969.0
2019-12-11 13:55:00,36.51,36.52,36.51,36.51,36051.0,27.0585,27.0659,27.0585,27.0585,36051.0
2019-12-11 14:00:00,36.51,36.54,36.51,36.52,89617.0,27.0585,27.0807,27.0585,27.0659,89617.0
2019-12-11 14:05:00,36.52,36.53,36.51,36.52,51239.0,27.0659,27.0733,27.0585,27.0659,51239.0
2019-12-11 14:10:00,36.52,36.52,36.5,36.5,49072.0,27.0659,27.0659,27.0511,27.0511,49072.0
2019-12-11 14:15:00,36.51,36.53,36.5,36.51,115536.0,27.0585,27.0733,27.0511,27.0585,115536.0
2019-12-11 14:20:00,36.51,36.52,36.5,36.52,61621.0,27.0585,27.0659,27.0511,27.0659,61621.0
2019-12-11 14:25:00,36.51,36.52,36.5,36.51,104814.0,27.0585,27.0659,27.0511,27.0585,104814.0
2019-12-11 14:30:00,36.51,36.51,36.5,36.5,59795.0,27.0585,27.0585,27.0511,27.0511,59795.0
2019-12-11 14:35:00,36.51,36.52,36.5,36.5,75357.0,27.0585,27.0659,27.0511,27.0511,75357.0
2019-12-11 14:40:00,36.5,36.52,36.5,36.51,74200.0,27.0511,27.0659,27.0511,27.0585,74200.0
2019-12-11 14:45:00,36.5,36.53,36.5,36.53,60921.0,27.0511,27.0733,27.0511,27.0733,60921.0
2019-12-11 14:50:00,36.52,36.54,36.51,36.54,97084.0,27.0659,27.0807,27.0585,27.0807,97084.0
2019-12-11 14:55:00,36.53,36.55,36.52,36.54,88469.0,27.0733,27.0881,27.0659,27.0807,88469.0
2019-12-11 15:00:00,36.54,36.56,36.53,36.53,127444.0,27.0807,27.0955,27.0733,27.0733,127444.0
2019-12-11 15:05:00,36.53,36.56,36.53,36.55,99749.0,27.0733,27.0955,27.0733,27.0881,99749.0
2019-12-11 15:10:00,36.55,36.55,36.52,36.52,58863.0,27.0881,27.0881,27.0659,27.0659,58863.0
2019-12-11 15:15:00,36.52,36.53,36.51,36.52,89032.0,27.0659,27.0733,27.0585,27.0659,89032.0
2019-12-11 15:20:00,36.52,36.54,36.52,36.52,74218.0,27.0659,27.0807,27.0659,27.0659,74218.0
2019-12-11 15:25:00,36.52,36.55,36.52,36.55,103998.0,27.0659,27.0881,27.0659,27.0881,103998.0
2019-12-11 15:30:00,36.54,36.56,36.54,36.55,105280.0,27.0807,27.0955,27.0807,27.0881,105280.0
2019-12-11 15:35:00,36.56,36.56,36.54,36.55,123770.0,27.0955,27.0955,27.0807,27.0881,123770.0
2019-12-11 15:40:00,36.54,36.55,36.53,36.53,126281.0,27.0807,27.0881,27.0733,27.0733,126281.0
2019-12-11 15:45:00,36.54,36.54,36.52,36.52,176526.0,27.0807,27.0807,27.0659,27.0659,176526.0
2019-12-11 15:50:00,36.53,36.56,36.52,36.55,288652.0,27.0733,27.0955,27.0659,27.0881,288652.0
2019-12-11 15:55:00,36.55,36.55,36.52,36.55,680439.0,27.0881,27.0881,27.0659,27.0881,680439.0
2019-12-12 09:30:00,36.62,36.66,36.57,36.65,141733.0,27.14,27.1697,27.103,27.1622,141733.0
2019-12-12 09:35:00,36.66,36.91,36.62,36.88,245574.0,27.1697,27.3549,27.14,27.3327,245574.0
2019-12-12 09:40:00,36.9,36.91,36.84,36.86,104974.0,27.3475,27.3549,27.3031,27.3179,104974.0
2019-12-12 09:45:00,36.86,36.88,36.82,36.86,110097.0,27.3179,27.3327,27.2882,27.3179,110097.0
2019-12-12 09:50:00,36.86,36.93,36.86,36.92,99071.0,27.3179,27.3698,27.3179,27.3624,99071.0
2019-12-12 09:55:00,36.91,36.97,36.9,36.96,106148.0,27.3549,27.3994,27.3475,27.392,106148.0
2019-12-12 10:00:00,36.96,37.02,36.95,36.99,161206.0,27.392,27.4365,27.3846,27.4142,161206.0
2019-12-12 10:05:00,36.99,37.03,36.97,37.02,119907.0,27.4142,27.4439,27.3994,27.4365,119907.0
2019-12-12 10:10:00,37.02,37.09,37.02,37.05,74600.0,27.4365,27.4883,27.4365,27.4587,74600.0
2019-12-12 10:15:00,37.05,37.09,37.01,37.09,63276.0,27.4587,27.4883,27.4291,27.4883,63276.0
2019-12-12 10:20:00,37.08,37.1,37.02,37.03,158139.0,27.4809,27.4958,27.4365,27.4439,158139.0
2019-12-12 10:25:00,37.03,37.06,37.02,37.06,91296.0,27.4439,27.4661,27.4365,27.4661,91296.0
2019-12-12 10:30:00,37.06,37.08,37.02,37.04,184087.0,27.4661,27.4809,27.4365,27.4513,184087.0
2019-12-12 10:35:00,37.04,37.05,37.01,37.02,60361.0,27.4513,27.4587,27.4291,27.4365,60361.0
2019-12-12 10:40:00,37.02,37.03,36.97,36.97,97977.0,27.4365,27.4439,27.3994,27.3994,97977.0
2019-12-12 10:45:00,36.97,37.02,36.97,37.01,89062.0,27.3994,27.4365,27.3994,27.4291,89062.0
2019-12-12 10:50:00,37.02,37.05,37.0,37.05,58388.0,27.4365,27.4587,27.4216,27.4587,58388.0
2019-12-12 10:55:00,37.05,37.09,37.03,37.09,143193.0,27.4587,27.4883,27.4439,27.4883,143193.0
2019-12-12 11:00:00,37.09,37.1,37.07,37.09,75589.0,27.4883,27.4958,27.4735,27.4883,75589.0
2019-12-12 11:05:00,37.08,37.09,37.05,37.07,71906.0,27.4809,27.4883,27.4587,27.4735,71906.0
2019-12-12 11:10:00,37.07,37.09,37.06,37.08,63481.0,27.4735,27.4883,27.4661,27.4809,63481.0
2019-12-12 11:15:00,37.07,37.09,37.06,37.07,47183.0,27.4735,27.4883,27.4661,27.4735,47183.0
2019-12-12 11:20:00,37.07,37.07,37.03,37.05,64405.0,27.4735,27.4735,27.4439,27.4587,64405.0
2019-12-12 11:25:00,37.05,37.05,37.01,37.02,59766.0,27.4587,27.4587,27.4291,27.4365,59766.0
2019-12-12 11:30:00,37.02,37.04,36.99,37.0,136546.0,27.4365,27.4513,27.4142,27.4216,136546.0
2019-12-12 11:35:00,36.99,37.0,36.96,36.97,49486.0,27.4142,27.4216,27.392,27.3994,49486.0
2019-12-12 11:40:00,36.96,36.97,36.92,36.95,53192.0,27.392,27.3994,27.3624,27.3846,53192.0
2019-12-12 11:45:00,36.95,36.99,36.95,36.97,76092.0,27.3846,27.4142,27.3846,27.3994,76092.0
2019-12-12 11:50:00,36.96,36.98,36.94,36.94,34725.0,27.392,27.4068,27.3772,27.3772,34725.0
2019-12-12 11:55:00,36.94,36.94,36.9,36.92,35495.0,27.3772,27.3772,27.3475,27.3624,35495.0
2019-12-12 12:00:00,36.92,36.92,36.88,36.89,66681.0,27.3624,27.3624,27.3327,27.3401,66681.0
2019-12-12 12:05:00,36.88,36.9,36.88,36.9,40561.0,27.3327,27.3475,27.3327,27.3475,40561.0
2019-12-12 12:10:00,36.9,36.9,36.87,36.88,38793.0,27.3475,27.3475,27.3253,27.3327,38793.0
2019-12-12 12:15:00,36.88,36.89,36.87,36.88,41682.0,27.3327,27.3401,27.3253,27.3327,41682.0
2019-12-12 12:20:00,36.87,36.88,36.82,36.83,56419.0,27.3253,27.3327,27.2882,27.2957,56419.0
2019-12-12 12:25:00,36.82,36.85,36.81,36.83,50472.0,27.2882,27.3105,27.2808,27.2957,50472.0
2019-12-12 12:30:00,36.83,36.84,36.81,36.84,44957.0,27.2957,27.3031,27.2808,27.3031,44957.0
2019-12-12 12:35:00,36.84,36.85,36.83,36.84,48653.0,27.3031,27.3105,27.2957,27.3031,48653.0
2019-12-12 12:40:00,36.84,36.85,36.83,36.83,88007.0,27.3031,27.3105,27.2957,27.2957,88007.0
2019-12-12 12:45:00,36.83,36.9,36.83,36.88,44564.0,27.2957,27.3475,27.2957,27.3327,44564.0
2019-12-12 12:50:00,36.88,36.9,36.87,36.89,25604.0,27.3327,27.3475,27.3253,27.3401,25604.0
2019-12-12 12:55:00,36.89,36.9,36.85,36.85,35501.0,27.3401,27.3475,27.3105,27.3105,35501.0
2019-12-12 13:00:00,36.85,36.88,36.84,36.87,20098.0,27.3105,27.3327,27.3031,27.3253,20098.0
2019-12-12 13:05:00,36.87,36.9,36.86,36.87,31070.0,27.3253,27.3475,27.3179,27.3253,31070.0
2019-12-12 13:10:00,36.87,36.91,36.86,36.91,22456.0,27.3253,27.3549,27.3179,27.3549,22456.0
2019-12-12 13:15:00,36.91,36.94,36.91,36.93,24713.0,27.3549,27.3772,27.3549,27.3698,24713.0
2019-12-12 13:20:00,36.94,36.94,36.92,36.93,70733.0,27.3772,27.3772,27.3624,27.3698,70733.0
2019-12-12 13:25:00,36.92,36.92,36.9,36.9,17139.0,27.3624,27.3624,27.3475,27.3475,17139.0
2019-12-12 13:30:00,36.91,36.91,36.87,36.87,26059.0,27.3549,27.3549,27.3253,27.3253,26059.0
2019-12-12 13:35:00,36.88,36.88,36.85,36.87,45072.0,27.3327,27.3327,27.3105,27.3253,45072.0
2019-12-12 13:40:00,36.88,36.9,36.87,36.89,19622.0,27.3327,27.3475,27.3253,27.3401,19622.0
2019-12-12 13:45:00,36.89,36.9,36.88,36.9,16269.0,27.3401,27.3475,27.3327,27.3475,16269.0
2019-12-12 13:50:00,36.9,36.91,36.85,36.86,109260.0,27.3475,27.3549,27.3105,27.3179,109260.0
2019-12-12 13:55:00,36.86,36.88,36.85,36.86,81326.0,27.3179,27.3327,27.3105,27.3179,81326.0
2019-12-12 14:00:00,36.87,36.88,36.83,36.83,52751.0,27.3253,27.3327,27.2957,27.2957,52751.0
2019-12-12 14:05:00,36.83,36.89,36.83,36.88,28930.0,27.2957,27.3401,27.2957,27.3327,28930.0
2019-12-12 14:10:00,36.89,36.91,36.87,36.88,41445.0,27.3401,27.3549,27.3253,27.3327,41445.0
2019-12-12 14:15:00,36.87,36.88,36.86,36.86,16857.0,27.3253,27.3327,27.3179,27.3179,16857.0
2019-12-12 14:20:00,36.86,36.88,36.86,36.87,29120.0,27.3179,27.3327,27.3179,27.3253,29120.0
2019-12-12 14:25:00,36.88,36.88,36.84,36.86,25884.0,27.3327,27.3327,27.3031,27.3179,25884.0
2019-12-12 14:30:00,36.86,36.99,36.85,36.95,172995.0,27.3179,27.4142,27.3105,27.3846,172995.0
2019-12-12 14:35:00,36.94,36.95,36.91,36.91,43005.0,27.3772,27.3846,27.3549,27.3549,43005.0
2019-12-12 14:40:00,36.92,36.95,36.91,36.93,41898.0,27.3624,27.3846,27.3549,27.3698,41898.0
2019-12-12 14:45:00,36.93,36.95,36.9,36.9,34938.0,27.3698,27.3846,27.3475,27.3475,34938.0
2019-12-12 14:50:00,36.9,36.91,36.87,36.91,73977.0,27.3475,27.3549,27.3253,27.3549,73977.0
2019-12-12 14:55:00,36.91,36.93,36.9,36.92,46170.0,27.3549,27.3698,27.3475,27.3624,46170.0
2019-12-12 15:00:00,36.92,36.98,36.92,36.98,63033.0,27.3624,27.4068,27.3624,27.4068,63033.0
2019-12-12 15:05:00,36.98,36.98,36.94,36.95,38710.0,27.4068,27.4068,27.3772,27.3846,38710.0
2019-12-12 15:10:00,36.96,36.97,36.95,36.95,38104.0,27.392,27.3994,27.3846,27.3846,38104.0
2019-12-12 15:15:00,36.95,36.99,36.94,36.95,89441.0,27.3846,27.4142,27.3772,27.3846,89441.0
2019-12-12 15:20:00,36.95,36.97,36.93,36.94,37847.0,27.3846,27.3994,27.3698,27.3772,37847.0
2019-12-12 15:25:00,36.94,36.98,36.93,36.98,41744.0,27.3772,27.4068,27.3698,27.4068,41744.0
2019-12-12 15:30:00,36.98,36.98,36.95,36.97,43319.0,27.4068,27.4068,27.3846,27.3994,43319.0
2019-12-12 15:35:00,36.97,36.97,36.94,36.95,72674.0,27.3994,27.3994,27.3772,27.3846,72674.0
2019-12-12 15:40:00,36.94,36.98,36.94,36.97,108407.0,27.3772,27.4068,27.3772,27.3994,108407.0
2019-12-12 15:45:00,36.97,36.99,36.96,36.98,128759.0,27.3994,27.4142,27.392,27.4068,128759.0
2019-12-12 15:50:00,36.98,37.03,36.97,37.02,307334.0,27.4068,27.4439,27.3994,27.4365,307334.0
2019-12-12 15:55:00,37.02,37.03,36.95,36.95,280623.0,27.4365,27.4439,27.3846,27.3846,280623.0
2019-12-13 09:30:00,37.28,37.29,37.2,37.21,231469.0,27.6292,27.6366,27.5699,27.5773,231469.0
2019-12-13 09:35:00,37.21,37.23,37.07,37.14,182190.0,27.5773,27.5921,27.4735,27.5254,182190.0
2019-12-13 09:40:00,37.13,37.2,37.13,37.14,97679.0,27.518,27.5699,27.518,27.5254,97679.0
2019-12-13 09:45:00,37.13,37.18,37.12,37.14,71158.0,27.518,27.555,27.5106,27.5254,71158.0
2019-12-13 09:50:00,37.14,37.14,37.08,37.11,95759.0,27.5254,27.5254,27.4809,27.5032,95759.0
2019-12-13 09:55:00,37.11,37.14,37.1,37.11,67884.0,27.5032,27.5254,27.4958,27.5032,67884.0
2019-12-13 10:00:00,37.12,37.41,37.1,37.41,281676.0,27.5106,27.7255,27.4958,27.7255,281676.0
2019-12-13 10:05:00,37.41,37.44,37.31,37.33,129090.0,27.7255,27.7477,27.6514,27.6662,129090.0
2019-12-13 10:10:00,37.34,37.39,37.26,37.27,188222.0,27.6736,27.7107,27.6143,27.6217,188222.0
2019-12-13 10:15:00,37.27,37.31,37.25,37.29,98764.0,27.6217,27.6514,27.6069,27.6366,98764.0
2019-12-13 10:20:00,37.28,37.31,37.26,37.29,98389.0,27.6292,27.6514,27.6143,27.6366,98389.0
2019-12-13 10:25:00,37.29,37.34,37.2,37.2,152166.0,27.6366,27.6736,27.5699,27.5699,152166.0
2019-12-13 10:30:00,37.21,37.23,37.13,37.16,131421.0,27.5773,27.5921,27.518,27.5402,131421.0
2019-12-13 10:35:00,37.15,37.15,37.01,37.01,130206.0,27.5328,27.5328,27.4291,27.4291,130206.0
2019-12-13 10:40:00,37.02,37.06,36.99,36.99,191672.0,27.4365,27.4661,27.4142,27.4142,191672.0
2019-12-13 10:45:00,36.99,37.05,36.97,37.0,163045.0,27.4142,27.4587,27.3994,27.4216,163045.0
2019-12-13 10:50:00,37.0,37.04,36.97,36.97,135787.0,27.4216,27.4513,27.3994,27.3994,135787.0
2019-12-13 10:55:00,36.97,37.01,36.96,37.01,70594.0,27.3994,27.4291,27.392,27.4291,70594.0
2019-12-13 11:00:00,37.0,37.03,36.99,37.01,98635.0,27.4216,27.4439,27.4142,27.4291,98635.0
2019-12-13 11:05:00,37.0,37.01,36.97,37.0,83819.0,27.4216,27.4291,27.3994,27.4216,83819.0
2019-12-13 11:10:00,37.01,37.04,36.96,36.97,160518.0,27.4291,27.4513,27.392,27.3994,160518.0
2019-12-13 11:15:00,36.97,37.0,36.96,36.96,65940.0,27.3994,27.4216,27.392,27.392,65940.0
2019-12-13 11:20:00,36.96,36.98,36.93,36.95,77393.0,27.392,27.4068,27.3698,27.3846,77393.0
2019-12-13 11:25:00,36.96,36.96,36.87,36.95,144023.0,27.392,27.392,27.3253,27.3846,144023.0
2019-12-13 11:30:00,36.95,36.98,36.91,36.95,106405.0,27.3846,27.4068,27.3549,27.3846,106405.0
2019-12-13 11:35:00,36.94,36.99,36.94,36.98,40370.0,27.3772,27.4142,27.3772,27.4068,40370.0
2019-12-13 11:40:00,36.98,37.0,36.96,36.98,47608.0,27.4068,27.4216,27.392,27.4068,47608.0
2019-12-13 11:45:00,36.99,37.03,36.99,36.99,61559.0,27.4142,27.4439,27.4142,27.4142,61559.0
2019-12-13 11:50:00,37.0,37.02,36.99,37.01,86886.0,27.4216,27.4365,27.4142,27.4291,86886.0
2019-12-13 11:55:00,37.01,37.03,37.0,37.03,96385.0,27.4291,27.4439,27.4216,27.4439,96385.0
2019-12-13 12:00:00,37.03,37.03,36.99,37.01,62576.0,27.4439,27.4439,27.4142,27.4291,62576.0
2019-12-13 12:05:00,37.0,37.0,36.96,36.99,59927.0,27.4216,27.4216,27.392,27.4142,59927.0
2019-12-13 12:10:00,36.99,37.01,36.98,37.01,56874.0,27.4142,27.4291,27.4068,27.4291,56874.0
2019-12-13 12:15:00,37.01,37.03,37.0,37.01,49629.0,27.4291,27.4439,27.4216,27.4291,49629.0
2019-12-13 12:20:00,37.01,37.02,36.97,36.99,47139.0,27.4291,27.4365,27.3994,27.4142,47139.0
2019-12-13 12:25:00,37.0,37.02,36.99,37.01,33267.0,27.4216,27.4365,27.4142,27.4291,33267.0
2019-12-13 12:30:00,37.01,37.01,36.99,36.99,30316.0,27.4291,27.4291,27.4142,27.4142,30316.0
2019-12-13 12:35:00,37.0,37.04,36.99,37.02,64916.0,27.4216,27.4513,27.4142,27.4365,64916.0
2019-12-13 12:40:00,37.03,37.03,37.01,37.02,28808.0,27.4439,27.4439,27.4291,27.4365,28808.0
2019-12-13 12:45:00,37.01,37.02,37.0,37.02,42812.0,27.4291,27.4365,27.4216,27.4365,42812.0
2019-12-13 12:50:00,37.02,37.02,37.0,37.01,29392.0,27.4365,27.4365,27.4216,27.4291,29392.0
2019-12-13 12:55:00,37.01,37.01,37.0,37.01,16671.0,27.4291,27.4291,27.4216,27.4291,16671.0
2019-12-13 13:00:00,37.01,37.05,37.01,37.04,45688.0,27.4291,27.4587,27.4291,27.4513,45688.0
2019-12-13 13:05:00,37.03,37.04,37.02,37.03,60587.0,27.4439,27.4513,27.4365,27.4439,60587.0
2019-12-13 13:10:00,37.03,37.04,37.03,37.03,23075.0,27.4439,27.4513,27.4439,27.4439,23075.0
2019-12-13 13:15:00,37.04,37.04,37.01,37.01,30114.0,27.4513,27.4513,27.4291,27.4291,30114.0
2019-12-13 13:20:00,37.02,37.03,37.01,37.02,33109.0,27.4365,27.4439,27.4291,27.4365,33109.0
2019-12-13 13:25:00,37.03,37.03,37.01,37.01,27219.0,27.4439,27.4439,27.4291,27.4291,27219.0
2019-12-13 13:30:00,37.02,37.02,36.99,37.0,52249.0,27.4365,27.4365,27.4142,27.4216,52249.0
2019-12-13 13:35:00,36.99,37.0,36.98,36.98,136292.0,27.4142,27.4216,27.4068,27.4068,136292.0
2019-12-13 13:40:00,36.98,36.99,36.95,36.96,54319.0,27.4068,27.4142,27.3846,27.392,54319.0
2019-12-13 13:45:00,36.95,36.97,36.95,36.96,68923.0,27.3846,27.3994,27.3846,27.392,68923.0
2019-12-13 13:50:00,36.95,36.96,36.93,36.95,112961.0,27.3846,27.392,27.3698,27.3846,112961.0
2019-12-13 13:55:00,36.96,36.97,36.95,36.96,43245.0,27.392,27.3994,27.3846,27.392,43245.0
2019-12-13 14:00:00,36.96,36.97,36.95,36.96,84577.0,27.392,27.3994,27.3846,27.392,84577.0
2019-12-13 14:05:00,36.97,36.97,36.95,36.95,24234.0,27.3994,27.3994,27.3846,27.3846,24234.0
2019-12-13 14:10:00,36.95,36.95,36.91,36.91,52801.0,27.3846,27.3846,27.3549,27.3549,52801.0
2019-12-13 14:15:00,36.91,36.92,36.9,36.91,47752.0,27.3549,27.3624,27.3475,27.3549,47752.0
2019-12-13 14:20:00,36.91,36.93,36.91,36.93,32122.0,27.3549,27.3698,27.3549,27.3698,32122.0
2019-12-13 14:25:00,36.93,36.93,36.9,36.91,45586.0,27.3698,27.3698,27.3475,27.3549,45586.0
2019-12-13 14:30:00,36.91,36.93,36.9,36.92,34621.0,27.3549,27.3698,27.3475,27.3624,34621.0
2019-12-13 14:35:00,36.92,36.93,36.9,36.91,33449.0,27.3624,27.3698,27.3475,27.3549,33449.0
2019-12-13 14:40:00,36.92,36.92,36.9,36.91,49297.0,27.3624,27.3624,27.3475,27.3549,49297.0
2019-12-13 14:45:00,36.91,36.92,36.9,36.91,36535.0,27.3549,27.3624,27.3475,27.3549,36535.0
2019-12-13 14:50:00,36.91,36.94,36.9,36.93,62882.0,27.3549,27.3772,27.3475,27.3698,62882.0
2019-12-13 14:55:00,36.93,36.96,36.92,36.95,55484.0,27.3698,27.392,27.3624,27.3846,55484.0
2019-12-13 15:00:00,36.95,36.95,36.92,36.93,42839.0,27.3846,27.3846,27.3624,27.3698,42839.0
2019-12-13 15:05:00,36.93,36.93,36.92,36.93,32078.0,27.3698,27.3698,27.3624,27.3698,32078.0
2019-12-13 15:10:00,36.93,36.95,36.91,36.94,43948.0,27.3698,27.3846,27.3549,27.3772,43948.0
2019-12-13 15:15:00,36.94,36.95,36.94,36.95,29642.0,27.3772,27.3846,27.3772,27.3846,29642.0
2019-12-13 15:20:00,36.95,36.97,36.94,36.95,51053.0,27.3846,27.3994,27.3772,27.3846,51053.0
2019-12-13 15:25:00,36.95,36.97,36.93,36.93,67606.0,27.3846,27.3994,27.3698,27.3698,67606.0
2019-12-13 15:30:00,36.93,36.94,36.89,36.9,73527.0,27.3698,27.3772,27.3401,27.3475,73527.0
2019-12-13 15:35:00,36.89,36.92,36.88,36.91,83592.0,27.3401,27.3624,27.3327,27.3549,83592.0
2019-12-13 15:40:00,36.91,36.92,36.88,36.88,64559.0,27.3549,27.3624,27.3327,27.3327,64559.0
2019-12-13 15:45:00,36.88,36.91,36.88,36.9,83857.0,27.3327,27.3549,27.3327,27.3475,83857.0
2019-12-13 15:50:00,36.91,36.93,36.9,36.91,176921.0,27.3549,27.3698,27.3475,27.3549,176921.0
2019-12-13 15:55:00,36.91,36.96,36.9,36.95,325445.0,27.3549,27.392,27.3475,27.3846,325445.0
2019-12-16 09:30:00,37.48,37.51,37.45,37.47,341449.0,27.7774,27.7996,27.7551,27.77,341449.0
2019-12-16 09:35:00,37.47,37.48,37.43,37.45,165148.0,27.77,27.7774,27.7403,27.7551,165148.0
2019-12-16 09:40:00,37.44,37.48,37.44,37.47,116127.0,27.7477,27.7774,27.7477,27.77,116127.0
2019-12-16 09:45:00,37.47,37.51,37.47,37.51,113769.0,27.77,27.7996,27.77,27.7996,113769.0
2019-12-16 09:50:00,37.51,37.55,37.47,37.52,232645.0,27.7996,27.8293,27.77,27.807,232645.0
2019-12-16 09:55:00,37.52,37.55,37.51,37.51,133455.0,27.807,27.8293,27.7996,27.7996,133455.0
2019-12-16 10:00:00,37.52,37.57,37.51,37.55,128549.0,27.807,27.8441,27.7996,27.8293,128549.0
2019-12-16 10:05:00,37.55,37.57,37.53,37.54,85313.0,27.8293,27.8441,27.8144,27.8219,85313.0
2019-12-16 10:10:00,37.54,37.57,37.53,37.56,63448.0,27.8219,27.8441,27.8144,27.8367,63448.0
2019-12-16 10:15:00,37.55,37.62,37.55,37.61,189119.0,27.8293,27.8811,27.8293,27.8737,189119.0
2019-12-16 10:20:00,37.61,37.64,37.6,37.62,123954.0,27.8737,27.896,27.8663,27.8811,123954.0
2019-12-16 10:25:00,37.62,37.66,37.6,37.63,193063.0,27.8811,27.9108,27.8663,27.8886,193063.0
2019-12-16 10:30:00,37.63,37.63,37.59,37.61,108126.0,27.8886,27.8886,27.8589,27.8737,108126.0
2019-12-16 10:35:00,37.61,37.65,37.6,37.64,93737.0,27.8737,27.9034,27.8663,27.896,93737.0
2019-12-16 10:40:00,37.63,37.65,37.62,37.63,73330.0,27.8886,27.9034,27.8811,27.8886,73330.0
2019-12-16 10:45:00,37.63,37.64,37.62,37.62,42788.0,27.8886,27.896,27.8811,27.8811,42788.0
2019-12-16 10:50:00,37.63,37.64,37.59,37.59,93584.0,27.8886,27.896,27.8589,27.8589,93584.0
2019-12-16 10:55:00,37.59,37.62,37.58,37.59,58360.0,27.8589,27.8811,27.8515,27.8589,58360.0
2019-12-16 11:00:00,37.59,37.6,37.57,37.58,77525.0,27.8589,27.8663,27.8441,27.8515,77525.0
2019-12-16 11:05:00,37.58,37.61,37.56,37.61,156640.0,27.8515,27.8737,27.8367,27.8737,156640.0
2019-12-16 11:10:00,37.61,37.62,37.58,37.6,109959.0,27.8737,27.8811,27.8515,27.8663,109959.0
2019-12-16 11:15:00,37.61,37.62,37.58,37.6,100345.0,27.8737,27.8811,27.8515,27.8663,100345.0
2019-12-16 11:20:00,37.6,37.6,37.57,37.59,78294.0,27.8663,27.8663,27.8441,27.8589,78294.0
2019-12-16 11:25:00,37.59,37.59,37.55,37.57,56699.0,27.8589,27.8589,27.8293,27.8441,56699.0
2019-12-16 11:30:00,37.57,37.58,37.43,37.43,259939.0,27.8441,27.8515,27.7403,27.7403,259939.0
2019-12-16 11:35:00,37.44,37.46,37.41,37.42,172416.0,27.7477,27.7626,27.7255,27.7329,172416.0
2019-12-16 11:40:00,37.42,37.46,37.42,37.45,65600.0,27.7329,27.7626,27.7329,27.7551,65600.0
2019-12-16 11:45:00,37.46,37.46,37.43,37.44,73919.0,27.7626,27.7626,27.7403,27.7477,73919.0
2019-12-16 11:50:00,37.44,37.44,37.38,37.41,94581.0,27.7477,27.7477,27.7033,27.7255,94581.0
2019-12-16 11:55:00,37.41,37.43,37.39,37.41,45097.0,27.7255,27.7403,27.7107,27.7255,45097.0
2019-12-16 12:00:00,37.41,37.42,37.39,37.4,53856.0,27.7255,27.7329,27.7107,27.7181,53856.0
2019-12-16 12:05:00,37.41,37.43,37.39,37.43,35637.0,27.7255,27.7403,27.7107,27.7403,35637.0
2019-12-16 12:10:00,37.43,37.45,37.42,37.45,36026.0,27.7403,27.7551,27.7329,27.7551,36026.0
2019-12-16 12:15:00,37.45,37.45,37.42,37.44,42343.0,27.7551,27.7551,27.7329,27.7477,42343.0
2019-12-16 12:20:00,37.43,37.44,37.42,37.43,34630.0,27.7403,27.7477,27.7329,27.7403,34630.0
2019-12-16 12:25:00,37.42,37.44,37.41,37.42,29078.0,27.7329,27.7477,27.7255,27.7329,29078.0
2019-12-16 12:30:00,37.41,37.42,37.41,37.42,22655.0,27.7255,27.7329,27.7255,27.7329,22655.0
2019-12-16 12:35:00,37.41,37.43,37.41,37.43,34119.0,27.7255,27.7403,27.7255,27.7403,34119.0
2019-12-16 12:40:00,37.43,37.45,37.42,37.44,62983.0,27.7403,27.7551,27.7329,27.7477,62983.0
2019-12-16 12:45:00,37.43,37.44,37.42,37.42,40972.0,27.7403,27.7477,27.7329,27.7329,40972.0
2019-12-16 12:50:00,37.42,37.44,37.42,37.42,22261.0,27.7329,27.7477,27.7329,27.7329,22261.0
2019-12-16 12:55:00,37.43,37.43,37.41,37.41,16105.0,27.7403,27.7403,27.7255,27.7255,16105.0
2019-12-16 13:00:00,37.42,37.44,37.41,37.42,57607.0,27.7329,27.7477,27.7255,27.7329,57607.0
2019-12-16 13:05:00,37.41,37.43,37.41,37.41,29299.0,27.7255,27.7403,27.7255,27.7255,29299.0
2019-12-16 13:10:00,37.41,37.44,37.41,37.42,55963.0,27.7255,27.7477,27.7255,27.7329,55963.0
2019-12-16 13:15:00,37.42,37.45,37.42,37.44,64525.0,27.7329,27.7551,27.7329,27.7477,64525.0
2019-12-16 13:20:00,37.43,37.44,37.42,37.43,24289.0,27.7403,27.7477,27.7329,27.7403,24289.0
2019-12-16 13:25:00,37.43,37.44,37.41,37.41,40567.0,27.7403,27.7477,27.7255,27.7255,40567.0
2019-12-16 13:30:00,37.41,37.44,37.41,37.43,49742.0,27.7255,27.7477,27.7255,27.7403,49742.0
2019-12-16 13:35:00,37.42,37.47,37.42,37.45,93288.0,27.7329,27.77,27.7329,27.7551,93288.0
2019-12-16 13:40:00,37.46,37.48,37.45,37.46,41346.0,27.7626,27.7774,27.7551,27.7626,41346.0
2019-12-16 13:45:00,37.45,37.46,37.43,37.43,68072.0,27.7551,27.7626,27.7403,27.7403,68072.0
2019-12-16 13:50:00,37.43,37.45,37.42,37.43,90760.0,27.7403,27.7551,27.7329,27.7403,90760.0
2019-12-16 13:55:00,37.44,37.44,37.42,37.43,98005.0,27.7477,27.7477,27.7329,27.7403,98005.0
2019-12-16 14:00:00,37.43,37.43,37.4,37.42,73006.0,27.7403,27.7403,27.7181,27.7329,73006.0
2019-12-16 14:05:00,37.42,37.42,37.4,37.41,31018.0,27.7329,27.7329,27.7181,27.7255,31018.0
2019-12-16 14:10:00,37.41,37.41,37.4,37.4,22555.0,27.7255,27.7255,27.7181,27.7181,22555.0
2019-12-16 14:15:00,37.4,37.41,37.38,37.39,85906.0,27.7181,27.7255,27.7033,27.7107,85906.0
2019-12-16 14:20:00,37.38,37.39,37.38,37.39,25235.0,27.7033,27.7107,27.7033,27.7107,25235.0
2019-12-16 14:25:00,37.39,37.41,37.38,37.39,50655.0,27.7107,27.7255,27.7033,27.7107,50655.0
2019-12-16 14:30:00,37.4,37.42,37.38,37.42,52004.0,27.7181,27.7329,27.7033,27.7329,52004.0
2019-12-16 14:35:00,37.42,37.43,37.42,37.43,57184.0,27.7329,27.7403,27.7329,27.7403,57184.0
2019-12-16 14:40:00,37.43,37.46,37.42,37.46,38934.0,27.7403,27.7626,27.7329,27.7626,38934.0
2019-12-16 14:45:00,37.46,37.46,37.44,37.46,40329.0,27.7626,27.7626,27.7477,27.7626,40329.0
2019-12-16 14:50:00,37.45,37.46,37.42,37.42,59243.0,27.7551,27.7626,27.7329,27.7329,59243.0
2019-12-16 14:55:00,37.42,37.43,37.41,37.41,37280.0,27.7329,27.7403,27.7255,27.7255,37280.0
2019-12-16 15:00:00,37.41,37.43,37.41,37.43,60401.0,27.7255,27.7403,27.7255,27.7403,60401.0
2019-12-16 15:05:00,37.43,37.44,37.42,37.44,33782.0,27.7403,27.7477,27.7329,27.7477,33782.0
2019-12-16 15:10:00,37.44,37.46,37.43,37.46,45334.0,27.7477,27.7626,27.7403,27.7626,45334.0
2019-12-16 15:15:00,37.46,37.48,37.45,37.48,63768.0,27.7626,27.7774,27.7551,27.7774,63768.0
2019-12-16 15:20:00,37.48,37.5,37.47,37.5,67937.0,27.7774,27.7922,27.77,27.7922,67937.0
2019-12-16 15:25:00,37.5,37.5,37.47,37.48,113981.0,27.7922,27.7922,27.77,27.7774,113981.0
2019-12-16 15:30:00,37.49,37.52,37.49,37.52,74895.0,27.7848,27.807,27.7848,27.807,74895.0
2019-12-16 15:35:00,37.52,37.57,37.51,37.55,274994.0,27.807,27.8441,27.7996,27.8293,274994.0
2019-12-16 15:40:00,37.55,37.55,37.53,37.54,168600.0,27.8293,27.8293,27.8144,27.8219,168600.0
2019-12-16 15:45:00,37.54,37.55,37.53,37.54,210897.0,27.8219,27.8293,27.8144,27.8219,210897.0
2019-12-16 15:50:00,37.55,37.55,37.46,37.47,230328.0,27.8293,27.8293,27.7626,27.77,230328.0
2019-12-16 15:55:00,37.46,37.48,37.44,37.44,327491.0,27.7626,27.7774,27.7477,27.7477,327491.0
2019-12-17 09:30:00,37.52,37.6,37.5,37.6,356352.0,27.807,27.8663,27.7922,27.8663,356352.0
2019-12-17 09:35:00,37.59,37.7,37.59,37.7,177366.0,27.8589,27.9404,27.8589,27.9404,177366.0
2019-12-17 09:40:00,37.7,37.72,37.65,37.71,279324.0,27.9404,27.9553,27.9034,27.9478,279324.0
2019-12-17 09:45:00,37.71,37.73,37.69,37.7,223084.0,27.9478,27.9627,27.933,27.9404,223084.0
2019-12-17 09:50:00,37.7,37.76,37.69,37.75,428985.0,27.9404,27.9849,27.933,27.9775,428985.0
2019-12-17 09:55:00,37.75,37.76,37.7,37.73,282940.0,27.9775,27.9849,27.9404,27.9627,282940.0
2019-12-17 10:00:00,37.73,37.76,37.71,37.75,292862.0,27.9627,27.9849,27.9478,27.9775,292862.0
2019-12-17 10:05:00,37.75,37.76,37.71,37.73,212295.0,27.9775,27.9849,27.9478,27.9627,212295.0
2019-12-17 10:10:00,37.74,37.76,37.72,37.76,195983.0,27.9701,27.9849,27.9553,27.9849,195983.0
2019-12-17 10:15:00,37.76,37.8,37.74,37.77,235231.0,27.9849,28.0145,27.9701,27.9923,235231.0
2019-12-17 10:20:00,37.77,37.83,37.76,37.79,263303.0,27.9923,28.0368,27.9849,28.0071,263303.0
2019-12-17 10:25:00,37.79,37.79,37.73,37.75,318246.0,28.0071,28.0071,27.9627,27.9775,318246.0
2019-12-17 10:30:00,37.74,37.76,37.73,37.76,65835.0,27.9701,27.9849,27.9627,27.9849,65835.0
2019-12-17 10:35:00,37.76,37.76,37.72,37.73,71042.0,27.9849,27.9849,27.9553,27.9627,71042.0
2019-12-17 10:40:00,37.73,37.75,37.71,37.72,129905.0,27.9627,27.9775,27.9478,27.9553,129905.0
2019-12-17 10:45:00,37.73,37.76,37.71,37.76,134639.0,27.9627,27.9849,27.9478,27.9849,134639.0
2019-12-17 10:50:00,37.76,37.76,37.72,37.73,135543.0,27.9849,27.9849,27.9553,27.9627,135543.0
2019-12-17 10:55:00,37.73,37.74,37.7,37.71,118639.0,27.9627,27.9701,27.9404,27.9478,118639.0
2019-12-17 11:00:00,37.7,37.75,37.7,37.74,186804.0,27.9404,27.9775,27.9404,27.9701,186804.0
2019-12-17 11:05:00,37.73,37.75,37.72,37.73,70457.0,27.9627,27.9775,27.9553,27.9627,70457.0
2019-12-17 11:10:00,37.73,37.74,37.71,37.73,160697.0,27.9627,27.9701,27.9478,27.9627,160697.0
2019-12-17 11:15:00,37.73,37.77,37.72,37.75,221046.0,27.9627,27.9923,27.9553,27.9775,221046.0
2019-12-17 11:20:00,37.75,37.82,37.74,37.8,272941.0,27.9775,28.0294,27.9701,28.0145,272941.0
2019-12-17 11:25:00,37.8,37.81,37.72,37.74,179426.0,28.0145,28.022,27.9553,27.9701,179426.0
2019-12-17 11:30:00,37.74,37.78,37.71,37.75,243159.0,27.9701,27.9997,27.9478,27.9775,243159.0
2019-12-17 11:35:00,37.75,37.77,37.71,37.73,45436.0,27.9775,27.9923,27.9478,27.9627,45436.0
2019-12-17 11:40:00,37.73,37.75,37.71,37.73,46891.0,27.9627,27.9775,27.9478,27.9627,46891.0
2019-12-17 11:45:00,37.72,37.73,37.7,37.7,90279.0,27.9553,27.9627,27.9404,27.9404,90279.0
2019-12-17 11:50:00,37.7,37.73,37.69,37.7,89075.0,27.9404,27.9627,27.933,27.9404,89075.0
2019-12-17 11:55:00,37.69,37.72,37.68,37.71,113734.0,27.933,27.9553,27.9256,27.9478,113734.0
2019-12-17 12:00:00,37.72,37.72,37.67,37.7,83363.0,27.9553,27.9553,27.9182,27.9404,83363.0
2019-12-17 12:05:00,37.7,37.7,37.65,37.66,66068.0,27.9404,27.9404,27.9034,27.9108,66068.0
2019-12-17 12:10:00,37.66,37.68,37.65,37.67,55245.0,27.9108,27.9256,27.9034,27.9182,55245.0
2019-12-17 12:15:00,37.67,37.68,37.67,37.68,18840.0,27.9182,27.9256,27.9182,27.9256,18840.0
2019-12-17 12:20:00,37.68,37.69,37.65,37.66,52221.0,27.9256,27.933,27.9034,27.9108,52221.0
2019-12-17 12:25:00,37.65,37.67,37.65,37.67,29266.0,27.9034,27.9182,27.9034,27.9182,29266.0
2019-12-17 12:30:00,37.66,37.67,37.65,37.66,38123.0,27.9108,27.9182,27.9034,27.9108,38123.0
2019-12-17 12:35:00,37.66,37.66,37.65,37.66,30955.0,27.9108,27.9108,27.9034,27.9108,30955.0
2019-12-17 12:40:00,37.66,37.69,37.65,37.68,85677.0,27.9108,27.933,27.9034,27.9256,85677.0
2019-12-17 12:45:00,37.68,37.68,37.65,37.66,41863.0,27.9256,27.9256,27.9034,27.9108,41863.0
2019-12-17 12:50:00,37.66,37.67,37.65,37.66,28385.0,27.9108,27.9182,27.9034,27.9108,28385.0
2019-12-17 12:55:00,37.66,37.68,37.66,37.68,28464.0,27.9108,27.9256,27.9108,27.9256,28464.0
2019-12-17 13:00:00,37.68,37.7,37.67,37.7,52686.0,27.9256,27.9404,27.9182,27.9404,52686.0
2019-12-17 13:05:00,37.7,37.7,37.69,37.69,16572.0,27.9404,27.9404,27.933,27.933,16572.0
2019-12-17 13:10:00,37.7,37.7,37.69,37.69,37431.0,27.9404,27.9404,27.933,27.933,37431.0
2019-12-17 13:15:00,37.69,37.69,37.66,37.66,43037.0,27.933,27.933,27.9108,27.9108,43037.0
2019-12-17 13:20:00,37.66,37.67,37.65,37.66,20331.0,27.9108,27.9182,27.9034,27.9108,20331.0
2019-12-17 13:25:00,37.66,37.67,37.65,37.65,27473.0,27.9108,27.9182,27.9034,27.9034,27473.0
2019-12-17 13:30:00,37.66,37.66,37.6,37.61,84416.0,27.9108,27.9108,27.8663,27.8737,84416.0
2019-12-17 13:35:00,37.6,37.61,37.58,37.61,45067.0,27.8663,27.8737,27.8515,27.8737,45067.0
2019-12-17 13:40:00,37.6,37.61,37.59,37.6,30626.0,27.8663,27.8737,27.8589,27.8663,30626.0
2019-12-17 13:45:00,37.61,37.61,37.59,37.61,31897.0,27.8737,27.8737,27.8589,27.8737,31897.0
2019-12-17 13:50:00,37.6,37.62,37.6,37.62,79738.0,27.8663,27.8811,27.8663,27.8811,79738.0
2019-12-17 13:55:00,37.62,37.63,37.61,37.62,17150.0,27.8811,27.8886,27.8737,27.8811,17150.0
2019-12-17 14:00:00,37.62,37.63,37.6,37.61,51359.0,27.8811,27.8886,27.8663,27.8737,51359.0
2019-12-17 14:05:00,37.6,37.61,37.59,37.61,41748.0,27.8663,27.8737,27.8589,27.8737,41748.0
2019-12-17 14:10:00,37.61,37.62,37.58,37.59,43789.0,27.8737,27.8811,27.8515,27.8589,43789.0
2019-12-17 14:15:00,37.59,37.61,37.58,37.6,37930.0,27.8589,27.8737,27.8515,27.8663,37930.0
2019-12-17 14:20:00,37.6,37.6,37.58,37.59,26394.0,27.8663,27.8663,27.8515,27.8589,26394.0
2019-12-17 14:25:00,37.59,37.6,37.58,37.58,25557.0,27.8589,27.8663,27.8515,27.8515,25557.0
2019-12-17 14:30:00,37.59,37.59,37.55,37.55,62028.0,27.8589,27.8589,27.8293,27.8293,62028.0
2019-12-17 14:35:00,37.56,37.58,37.55,37.56,30280.0,27.8367,27.8515,27.8293,27.8367,30280.0
2019-12-17 14:40:00,37.55,37.56,37.52,37.52,44699.0,27.8293,27.8367,27.807,27.807,44699.0
2019-12-17 14:45:00,37.52,37.53,37.51,37.52,42461.0,27.807,27.8144,27.7996,27.807,42461.0
2019-12-17 14:50:00,37.52,37.54,37.51,37.52,56177.0,27.807,27.8219,27.7996,27.807,56177.0
2019-12-17 14:55:00,37.52,37.53,37.5,37.51,92931.0,27.807,27.8144,27.7922,27.7996,92931.0
2019-12-17 15:00:00,37.51,37.52,37.5,37.51,55530.0,27.7996,27.807,27.7922,27.7996,55530.0
2019-12-17 15:05:00,37.52,37.52,37.47,37.48,114974.0,27.807,27.807,27.77,27.7774,114974.0
2019-12-17 15:10:00,37.48,37.53,37.48,37.52,42817.0,27.7774,27.8144,27.7774,27.807,42817.0
2019-12-17 15:15:00,37.52,37.53,37.49,37.5,49878.0,27.807,27.8144,27.7848,27.7922,49878.0
2019-12-17 15:20:00,37.49,37.53,37.48,37.52,66123.0,27.7848,27.8144,27.7774,27.807,66123.0
2019-12-17 15:25:00,37.52,37.55,37.52,37.52,56202.0,27.807,27.8293,27.807,27.807,56202.0
2019-12-17 15:30:00,37.52,37.56,37.5,37.52,102607.0,27.807,27.8367,27.7922,27.807,102607.0
2019-12-17 15:35:00,37.52,37.55,37.51,37.54,164296.0,27.807,27.8293,27.7996,27.8219,164296.0
2019-12-17 15:40:00,37.54,37.57,37.53,37.55,119686.0,27.8219,27.8441,27.8144,27.8293,119686.0
2019-12-17 15:45:00,37.54,37.55,37.54,37.55,36392.0,27.8219,27.8293,27.8219,27.8293,36392.0
2019-12-17 15:50:00,37.55,37.57,37.53,37.54,134921.0,27.8293,27.8441,27.8144,27.8219,134921.0
2019-12-17 15:55:00,37.53,37.59,37.53,37.59,270394.0,27.8144,27.8589,27.8144,27.8589,270394.0
2019-12-18 09:30:00,37.67,37.7,37.64,37.7,210598.0,27.9182,27.9404,27.896,27.9404,210598.0
2019-12-18 09:35:00,37.7,37.74,37.67,37.72,105916.0,27.9404,27.9701,27.9182,27.9553,105916.0
2019-12-18 09:40:00,37.73,37.77,37.72,37.75,85932.0,27.9627,27.9923,27.9553,27.9775,85932.0
2019-12-18 09:45:00,37.75,37.75,37.69,37.71,123832.0,27.9775,27.9775,27.933,27.9478,123832.0
2019-12-18 09:50:00,37.71,37.75,37.69,37.73,253344.0,27.9478,27.9775,27.933,27.9627,253344.0
2019-12-18 09:55:00,37.73,37.77,37.72,37.75,82139.0,27.9627,27.9923,27.9553,27.9775,82139.0
2019-12-18 10:00:00,37.75,37.77,37.74,37.77,68661.0,27.9775,27.9923,27.9701,27.9923,68661.0
2019-12-18 10:05:00,37.77,37.78,37.75,37.76,69608.0,27.9923,27.9997,27.9775,27.9849,69608.0
2019-12-18 10:10:00,37.76,37.8,37.75,37.8,112023.0,27.9849,28.0145,27.9775,28.0145,112023.0
2019-12-18 10:15:00,37.8,37.81,37.77,37.79,66476.0,28.0145,28.022,27.9923,28.0071,66476.0
2019-12-18 10:20:00,37.79,37.79,37.75,37.76,68421.0,28.0071,28.0071,27.9775,27.9849,68421.0
2019-12-18 10:25:00,37.76,37.76,37.71,37.71,90580.0,27.9849,27.9849,27.9478,27.9478,90580.0
2019-12-18 10:30:00,37.72,37.88,37.72,37.86,154030.0,27.9553,28.0738,27.9553,28.059,154030.0
2019-12-18 10:35:00,37.86,37.88,37.84,37.86,126047.0,28.059,28.0738,28.0442,28.059,126047.0
2019-12-18 10:40:00,37.86,37.87,37.83,37.84,130103.0,28.059,28.0664,28.0368,28.0442,130103.0
2019-12-18 10:45:00,37.84,37.85,37.8,37.84,68540.0,28.0442,28.0516,28.0145,28.0442,68540.0
2019-12-18 10:50:00,37.84,37.85,37.8,37.82,44512.0,28.0442,28.0516,28.0145,28.0294,44512.0
2019-12-18 10:55:00,37.81,37.84,37.81,37.81,132115.0,28.022,28.0442,28.022,28.022,132115.0
2019-12-18 11:00:00,37.82,37.84,37.81,37.84,28362.0,28.0294,28.0442,28.022,28.0442,28362.0
2019-12-18 11:05:00,37.83,37.84,37.79,37.8,101680.0,28.0368,28.0442,28.0071,28.0145,101680.0
2019-12-18 11:10:00,37.8,37.81,37.76,37.76,65750.0,28.0145,28.022,27.9849,27.9849,65750.0
2019-12-18 11:15:00,37.77,37.77,37.74,37.77,64300.0,27.9923,27.9923,27.9701,27.9923,64300.0
2019-12-18 11:20:00,37.77,37.78,37.75,37.77,44885.0,27.9923,27.9997,27.9775,27.9923,44885.0
2019-12-18 11:25:00,37.77,37.77,37.69,37.71,91247.0,27.9923,27.9923,27.933,27.9478,91247.0
2019-12-18 11:30:00,37.71,37.72,37.58,37.59,303134.0,27.9478,27.9553,27.8515,27.8589,303134.0
2019-12-18 11:35:00,37.59,37.63,37.59,37.6,86891.0,27.8589,27.8886,27.8589,27.8663,86891.0
2019-12-18 11:40:00,37.6,37.6,37.58,37.59,51291.0,27.8663,27.8663,27.8515,27.8589,51291.0
2019-12-18 11:45:00,37.59,37.61,37.59,37.6,50655.0,27.8589,27.8737,27.8589,27.8663,50655.0
2019-12-18 11:50:00,37.6,37.62,37.6,37.61,44077.0,27.8663,27.8811,27.8663,27.8737,44077.0
2019-12-18 11:55:00,37.62,37.62,37.6,37.61,45949.0,27.8811,27.8811,27.8663,27.8737,45949.0
2019-12-18 12:00:00,37.61,37.62,37.6,37.62,40169.0,27.8737,27.8811,27.8663,27.8811,40169.0
2019-12-18 12:05:00,37.62,37.62,37.57,37.57,58522.0,27.8811,27.8811,27.8441,27.8441,58522.0
2019-12-18 12:10:00,37.58,37.62,37.57,37.61,92320.0,27.8515,27.8811,27.8441,27.8737,92320.0
2019-12-18 12:15:00,37.6,37.61,37.59,37.59,50905.0,27.8663,27.8737,27.8589,27.8589,50905.0
2019-12-18 12:20:00,37.6,37.6,37.59,37.6,41938.0,27.8663,27.8663,27.8589,27.8663,41938.0
2019-12-18 12:25:00,37.59,37.62,37.59,37.62,50100.0,27.8589,27.8811,27.8589,27.8811,50100.0
2019-12-18 12:30:00,37.62,37.64,37.61,37.62,59382.0,27.8811,27.896,27.8737,27.8811,59382.0
2019-12-18 12:35:00,37.61,37.62,37.6,37.61,31203.0,27.8737,27.8811,27.8663,27.8737,31203.0
2019-12-18 12:40:00,37.61,37.63,37.6,37.62,50946.0,27.8737,27.8886,27.8663,27.8811,50946.0
2019-12-18 12:45:00,37.62,37.63,37.58,37.6,74270.0,27.8811,27.8886,27.8515,27.8663,74270.0
2019-12-18 12:50:00,37.6,37.61,37.57,37.57,39376.0,27.8663,27.8737,27.8441,27.8441,39376.0
2019-12-18 12:55:00,37.57,37.58,37.56,37.56,29865.0,27.8441,27.8515,27.8367,27.8367,29865.0
2019-12-18 13:00:00,37.56,37.59,37.56,37.58,23505.0,27.8367,27.8589,27.8367,27.8515,23505.0
2019-12-18 13:05:00,37.59,37.6,37.58,37.59,52343.0,27.8589,27.8663,27.8515,27.8589,52343.0
2019-12-18 13:10:00,37.59,37.6,37.57,37.58,38761.0,27.8589,27.8663,27.8441,27.8515,38761.0
2019-12-18 13:15:00,37.57,37.58,37.56,37.57,24288.0,27.8441,27.8515,27.8367,27.8441,24288.0
2019-12-18 13:20:00,37.57,37.59,37.57,37.59,72253.0,27.8441,27.8589,27.8441,27.8589,72253.0
2019-12-18 13:25:00,37.58,37.6,37.58,37.59,37161.0,27.8515,27.8663,27.8515,27.8589,37161.0
2019-12-18 13:30:00,37.59,37.59,37.57,37.58,49046.0,27.8589,27.8589,27.8441,27.8515,49046.0
2019-12-18 13:35:00,37.59,37.59,37.56,37.56,56335.0,27.8589,27.8589,27.8367,27.8367,56335.0
2019-12-18 13:40:00,37.56,37.58,37.55,37.58,51092.0,27.8367,27.8515,27.8293,27.8515,51092.0
2019-12-18 13:45:00,37.59,37.59,37.56,37.57,40698.0,27.8589,27.8589,27.8367,27.8441,40698.0
2019-12-18 13:50:00,37.57,37.58,37.55,37.55,30062.0,27.8441,27.8515,27.8293,27.8293,30062.0
2019-12-18 13:55:00,37.55,37.55,37.53,37.54,65397.0,27.8293,27.8293,27.8144,27.8219,65397.0
2019-12-18 14:00:00,37.55,37.55,37.54,37.54,34526.0,27.8293,27.8293,27.8219,27.8219,34526.0
2019-12-18 14:05:00,37.54,37.55,37.53,37.54,47912.0,27.8219,27.8293,27.8144,27.8219,47912.0
2019-12-18 14:10:00,37.53,37.57,37.53,37.57,35032.0,27.8144,27.8441,27.8144,27.8441,35032.0
2019-12-18 14:15:00,37.57,37.58,37.56,37.56,40018.0,27.8441,27.8515,27.8367,27.8367,40018.0
2019-12-18 14:20:00,37.56,37.57,37.56,37.57,27218.0,27.8367,27.8441,27.8367,27.8441,27218.0
2019-12-18 14:25:00,37.56,37.59,37.56,37.57,43656.0,27.8367,27.8589,27.8367,27.8441,43656.0
2019-12-18 14:30:00,37.57,37.58,37.56,37.57,43466.0,27.8441,27.8515,27.8367,27.8441,43466.0
2019-12-18 14:35:00,37.57,37.6,37.55,37.59,112401.0,27.8441,27.8663,27.8293,27.8589,112401.0
2019-12-18 14:40:00,37.59,37.6,37.57,37.58,74421.0,27.8589,27.8663,27.8441,27.8515,74421.0
2019-12-18 14:45:00,37.57,37.58,37.55,37.55,251124.0,27.8441,27.8515,27.8293,27.8293,251124.0
2019-12-18 14:50:00,37.55,37.6,37.55,37.6,89185.0,27.8293,27.8663,27.8293,27.8663,89185.0
2019-12-18 14:55:00,37.59,37.62,37.59,37.62,52457.0,27.8589,27.8811,27.8589,27.8811,52457.0
2019-12-18 15:00:00,37.62,37.62,37.61,37.62,61147.0,27.8811,27.8811,27.8737,27.8811,61147.0
2019-12-18 15:05:00,37.62,37.64,37.61,37.64,79076.0,27.8811,27.896,27.8737,27.896,79076.0
2019-12-18 15:10:00,37.64,37.66,37.63,37.65,67207.0,27.896,27.9108,27.8886,27.9034,67207.0
2019-12-18 15:15:00,37.66,37.66,37.63,37.63,133226.0,27.9108,27.9108,27.8886,27.8886,133226.0
2019-12-18 15:20:00,37.63,37.67,37.61,37.65,177103.0,27.8886,27.9182,27.8737,27.9034,177103.0
2019-12-18 15:25:00,37.66,37.67,37.64,37.65,81444.0,27.9108,27.9182,27.896,27.9034,81444.0
2019-12-18 15:30:00,37.64,37.69,37.63,37.66,190131.0,27.896,27.933,27.8886,27.9108,190131.0
2019-12-18 15:35:00,37.66,37.68,37.62,37.68,264117.0,27.9108,27.9256,27.8811,27.9256,264117.0
2019-12-18 15:40:00,37.68,37.69,37.67,37.68,75134.0,27.9256,27.933,27.9182,27.9256,75134.0
2019-12-18 15:45:00,37.68,37.7,37.67,37.69,134668.0,27.9256,27.9404,27.9182,27.933,134668.0
2019-12-18 15:50:00,37.69,37.7,37.67,37.7,242931.0,27.933,27.9404,27.9182,27.9404,242931.0
2019-12-18 15:55:00,37.69,37.7,37.65,37.65,291249.0,27.933,27.9404,27.9034,27.9034,291249.0
2019-12-19 09:30:00,37.74,37.79,37.71,37.77,225223.0,27.9701,28.0071,27.9478,27.9923,225223.0
2019-12-19 09:35:00,37.77,37.8,37.75,37.77,131917.0,27.9923,28.0145,27.9775,27.9923,131917.0
2019-12-19 09:40:00,37.77,37.82,37.77,37.8,101497.0,27.9923,28.0294,27.9923,28.0145,101497.0
2019-12-19 09:45:00,37.8,37.81,37.77,37.78,104154.0,28.0145,28.022,27.9923,27.9997,104154.0
2019-12-19 09:50:00,37.77,37.8,37.75,37.78,96520.0,27.9923,28.0145,27.9775,27.9997,96520.0
2019-12-19 09:55:00,37.78,37.79,37.76,37.77,84424.0,27.9997,28.0071,27.9849,27.9923,84424.0
2019-12-19 10:00:00,37.78,37.79,37.7,37.72,82069.0,27.9997,28.0071,27.9404,27.9553,82069.0
2019-12-19 10:05:00,37.72,37.73,37.7,37.71,74693.0,27.9553,27.9627,27.9404,27.9478,74693.0
2019-12-19 10:10:00,37.71,37.74,37.71,37.72,164557.0,27.9478,27.9701,27.9478,27.9553,164557.0
2019-12-19 10:15:00,37.72,37.72,37.68,37.68,130094.0,27.9553,27.9553,27.9256,27.9256,130094.0
2019-12-19 10:20:00,37.69,37.69,37.65,37.65,129983.0,27.933,27.933,27.9034,27.9034,129983.0
2019-12-19 10:25:00,37.66,37.67,37.65,37.67,77721.0,27.9108,27.9182,27.9034,27.9182,77721.0
2019-12-19 10:30:00,37.67,37.67,37.6,37.62,108681.0,27.9182,27.9182,27.8663,27.8811,108681.0
2019-12-19 10:35:00,37.62,37.62,37.57,37.6,116131.0,27.8811,27.8811,27.8441,27.8663,116131.0
2019-12-19 10:40:00,37.59,37.63,37.57,37.63,104350.0,27.8589,27.8886,27.8441,27.8886,104350.0
2019-12-19 10:45:00,37.63,37.65,37.61,37.63,182533.0,27.8886,27.9034,27.8737,27.8886,182533.0
2019-12-19 10:50:00,37.62,37.67,37.6,37.66,114719.0,27.8811,27.9182,27.8663,27.9108,114719.0
2019-12-19 10:55:00,37.66,37.7,37.65,37.66,122882.0,27.9108,27.9404,27.9034,27.9108,122882.0
2019-12-19 11:00:00,37.66,37.69,37.65,37.67,99345.0,27.9108,27.933,27.9034,27.9182,99345.0
2019-12-19 11:05:00,37.67,37.7,37.65,37.69,174260.0,27.9182,27.9404,27.9034,27.933,174260.0
2019-12-19 11:10:00,37.69,37.7,37.66,37.7,97742.0,27.933,27.9404,27.9108,27.9404,97742.0
2019-12-19 11:15:00,37.69,37.72,37.68,37.7,75776.0,27.933,27.9553,27.9256,27.9404,75776.0
2019-12-19 11:20:00,37.71,37.73,37.69,37.72,116309.0,27.9478,27.9627,27.933,27.9553,116309.0
2019-12-19 11:25:00,37.72,37.75,37.71,37.73,129367.0,27.9553,27.9775,27.9478,27.9627,129367.0
2019-12-19 11:30:00,37.73,37.8,37.7,37.77,489676.0,27.9627,28.0145,27.9404,27.9923,489676.0
2019-12-19 11:35:00,37.76,37.78,37.7,37.7,58238.0,27.9849,27.9997,27.9404,27.9404,58238.0
2019-12-19 11:40:00,37.7,37.7,37.66,37.66,44815.0,27.9404,27.9404,27.9108,27.9108,44815.0
2019-12-19 11:45:00,37.66,37.68,37.65,37.66,86383.0,27.9108,27.9256,27.9034,27.9108,86383.0
2019-12-19 11:50:00,37.66,37.68,37.65,37.65,52191.0,27.9108,27.9256,27.9034,27.9034,52191.0
2019-12-19 11:55:00,37.65,37.66,37.64,37.64,51137.0,27.9034,27.9108,27.896,27.896,51137.0
2019-12-19 12:00:00,37.64,37.65,37.62,37.63,76999.0,27.896,27.9034,27.8811,27.8886,76999.0
2019-12-19 12:05:00,37.63,37.64,37.62,37.63,44230.0,27.8886,27.896,27.8811,27.8886,44230.0
2019-12-19 12:10:00,37.63,37.67,37.62,37.67,64576.0,27.8886,27.9182,27.8811,27.9182,64576.0
2019-12-19 12:15:00,37.67,37.67,37.64,37.64,58969.0,27.9182,27.9182,27.896,27.896,58969.0
2019-12-19 12:20:00,37.64,37.66,37.64,37.65,35205.0,27.896,27.9108,27.896,27.9034,35205.0
2019-12-19 12:25:00,37.65,37.66,37.64,37.66,33525.0,27.9034,27.9108,27.896,27.9108,33525.0
2019-12-19 12:30:00,37.66,37.66,37.63,37.65,43430.0,27.9108,27.9108,27.8886,27.9034,43430.0
2019-12-19 12:35:00,37.65,37.67,37.64,37.66,45653.0,27.9034,27.9182,27.896,27.9108,45653.0
2019-12-19 12:40:00,37.67,37.69,37.66,37.68,66067.0,27.9182,27.933,27.9108,27.9256,66067.0
2019-12-19 12:45:00,37.68,37.69,37.66,37.66,39839.0,27.9256,27.933,27.9108,27.9108,39839.0
2019-12-19 12:50:00,37.67,37.67,37.64,37.65,51938.0,27.9182,27.9182,27.896,27.9034,51938.0
2019-12-19 12:55:00,37.64,37.69,37.64,37.69,48265.0,27.896,27.933,27.896,27.933,48265.0
2019-12-19 13:00:00,37.69,37.7,37.68,37.69,33097.0,27.933,27.9404,27.9256,27.933,33097.0
2019-12-19 13:05:00,37.68,37.69,37.65,37.66,47166.0,27.9256,27.933,27.9034,27.9108,47166.0
2019-12-19 13:10:00,37.66,37.71,37.66,37.71,35956.0,27.9108,27.9478,27.9108,27.9478,35956.0
2019-12-19 13:15:00,37.7,37.72,37.68,37.68,66896.0,27.9404,27.9553,27.9256,27.9256,66896.0
2019-12-19 13:20:00,37.68,37.68,37.66,37.67,17124.0,27.9256,27.9256,27.9108,27.9182,17124.0
2019-12-19 13:25:00,37.68,37.68,37.65,37.66,25356.0,27.9256,27.9256,27.9034,27.9108,25356.0
2019-12-19 13:30:00,37.65,37.68,37.64,37.67,49629.0,27.9034,27.9256,27.896,27.9182,49629.0
2019-12-19 13:35:00,37.66,37.67,37.65,37.66,20686.0,27.9108,27.9182,27.9034,27.9108,20686.0
2019-12-19 13:40:00,37.65,37.67,37.63,37.65,36550.0,27.9034,27.9182,27.8886,27.9034,36550.0
2019-12-19 13:45:00,37.65,37.66,37.63,37.66,50418.0,27.9034,27.9108,27.8886,27.9108,50418.0
2019-12-19 13:50:00,37.66,37.66,37.63,37.64,24464.0,27.9108,27.9108,27.8886,27.896,24464.0
2019-12-19 13:55:00,37.63,37.65,37.62,37.65,36070.0,27.8886,27.9034,27.8811,27.9034,36070.0
2019-12-19 14:00:00,37.64,37.65,37.63,37.65,23236.0,27.896,27.9034,27.8886,27.9034,23236.0
2019-12-19 14:05:00,37.65,37.67,37.64,37.66,30461.0,27.9034,27.9182,27.896,27.9108,30461.0
2019-12-19 14:10:00,37.66,37.67,37.65,37.67,27069.0,27.9108,27.9182,27.9034,27.9182,27069.0
2019-12-19 14:15:00,37.67,37.67,37.63,37.65,54000.0,27.9182,27.9182,27.8886,27.9034,54000.0
2019-12-19 14:20:00,37.65,37.66,37.62,37.65,51871.0,27.9034,27.9108,27.8811,27.9034,51871.0
2019-12-19 14:25:00,37.65,37.66,37.64,37.66,49347.0,27.9034,27.9108,27.896,27.9108,49347.0
2019-12-19 14:30:00,37.65,37.66,37.64,37.65,27078.0,27.9034,27.9108,27.896,27.9034,27078.0
2019-12-19 14:35:00,37.65,37.66,37.64,37.64,32241.0,27.9034,27.9108,27.896,27.896,32241.0
2019-12-19 14:40:00,37.65,37.65,37.64,37.65,25299.0,27.9034,27.9034,27.896,27.9034,25299.0
2019-12-19 14:45:00,37.65,37.67,37.64,37.66,53393.0,27.9034,27.9182,27.896,27.9108,53393.0
2019-12-19 14:50:00,37.66,37.67,37.64,37.66,44846.0,27.9108,27.9182,27.896,27.9108,44846.0
2019-12-19 14:55:00,37.66,37.69,37.65,37.65,95372.0,27.9108,27.933,27.9034,27.9034,95372.0
2019-12-19 15:00:00,37.65,37.66,37.63,37.64,41359.0,27.9034,27.9108,27.8886,27.896,41359.0
2019-12-19 15:05:00,37.63,37.65,37.63,37.63,71757.0,27.8886,27.9034,27.8886,27.8886,71757.0
2019-12-19 15:10:00,37.63,37.64,37.6,37.6,83047.0,27.8886,27.896,27.8663,27.8663,83047.0
2019-12-19 15:15:00,37.6,37.61,37.59,37.59,60315.0,27.8663,27.8737,27.8589,27.8589,60315.0
2019-12-19 15:20:00,37.59,37.62,37.59,37.62,110908.0,27.8589,27.8811,27.8589,27.8811,110908.0
2019-12-19 15:25:00,37.62,37.62,37.57,37.59,71024.0,27.8811,27.8811,27.8441,27.8589,71024.0
2019-12-19 15:30:00,37.59,37.6,37.57,37.59,60928.0,27.8589,27.8663,27.8441,27.8589,60928.0
2019-12-19 15:35:00,37.59,37.62,37.59,37.62,81860.0,27.8589,27.8811,27.8589,27.8811,81860.0
2019-12-19 15:40:00,37.62,37.63,37.61,37.62,56149.0,27.8811,27.8886,27.8737,27.8811,56149.0
2019-12-19 15:45:00,37.62,37.63,37.61,37.63,67086.0,27.8811,27.8886,27.8737,27.8886,67086.0
2019-12-19 15:50:00,37.63,37.67,37.62,37.65,190663.0,27.8886,27.9182,27.8811,27.9034,190663.0
2019-12-19 15:55:00,37.66,37.67,37.64,37.66,158197.0,27.9108,27.9182,27.896,27.9108,158197.0
2019-12-20 09:30:00,38.02,38.05,37.9,37.9,542801.0,28.1776,28.1998,28.0887,28.0887,542801.0
2019-12-20 09:35:00,37.91,37.91,37.83,37.84,171373.0,28.0961,28.0961,28.0368,28.0442,171373.0
2019-12-20 09:40:00,37.85,37.89,37.84,37.87,118661.0,28.0516,28.0812,28.0442,28.0664,118661.0
2019-12-20 09:45:00,37.87,37.89,37.85,37.89,90237.0,28.0664,28.0812,28.0516,28.0812,90237.0
2019-12-20 09:50:00,37.88,37.89,37.82,37.82,84598.0,28.0738,28.0812,28.0294,28.0294,84598.0
2019-12-20 09:55:00,37.83,37.83,37.77,37.79,76952.0,28.0368,28.0368,27.9923,28.0071,76952.0
2019-12-20 10:00:00,37.79,37.8,37.72,37.78,114350.0,28.0071,28.0145,27.9553,27.9997,114350.0
2019-12-20 10:05:00,37.79,37.81,37.77,37.81,71176.0,28.0071,28.022,27.9923,28.022,71176.0
2019-12-20 10:10:00,37.8,37.82,37.72,37.76,140456.0,28.0145,28.0294,27.9553,27.9849,140456.0
2019-12-20 10:15:00,37.77,37.77,37.69,37.7,118956.0,27.9923,27.9923,27.933,27.9404,118956.0
2019-12-20 10:20:00,37.7,37.74,37.69,37.71,79801.0,27.9404,27.9701,27.933,27.9478,79801.0
2019-12-20 10:25:00,37.71,37.72,37.67,37.7,68526.0,27.9478,27.9553,27.9182,27.9404,68526.0
2019-12-20 10:30:00,37.7,37.74,37.69,37.74,61548.0,27.9404,27.9701,27.933,27.9701,61548.0
2019-12-20 10:35:00,37.74,37.75,37.7,37.74,117979.0,27.9701,27.9775,27.9404,27.9701,117979.0
2019-12-20 10:40:00,37.75,37.75,37.73,37.74,70135.0,27.9775,27.9775,27.9627,27.9701,70135.0
2019-12-20 10:45:00,37.75,37.76,37.73,37.74,76724.0,27.9775,27.9849,27.9627,27.9701,76724.0
2019-12-20 10:50:00,37.74,37.75,37.7,37.71,79656.0,27.9701,27.9775,27.9404,27.9478,79656.0
2019-12-20 10:55:00,37.71,37.72,37.69,37.71,150596.0,27.9478,27.9553,27.933,27.9478,150596.0
2019-12-20 11:00:00,37.7,37.74,37.7,37.73,38921.0,27.9404,27.9701,27.9404,27.9627,38921.0
2019-12-20 11:05:00,37.73,37.76,37.72,37.74,45239.0,27.9627,27.9849,27.9553,27.9701,45239.0
2019-12-20 11:10:00,37.74,37.77,37.73,37.76,60108.0,27.9701,27.9923,27.9627,27.9849,60108.0
2019-12-20 11:15:00,37.76,37.79,37.75,37.79,65004.0,27.9849,28.0071,27.9775,28.0071,65004.0
2019-12-20 11:20:00,37.79,37.82,37.77,37.8,96525.0,28.0071,28.0294,27.9923,28.0145,96525.0
2019-12-20 11:25:00,37.79,37.82,37.75,37.81,75162.0,28.0071,28.0294,27.9775,28.022,75162.0
2019-12-20 11:30:00,37.8,37.91,37.8,37.91,300021.0,28.0145,28.0961,28.0145,28.0961,300021.0
2019-12-20 11:35:00,37.9,37.93,37.86,37.87,62280.0,28.0887,28.1109,28.059,28.0664,62280.0
2019-12-20 11:40:00,37.87,37.87,37.82,37.82,34382.0,28.0664,28.0664,28.0294,28.0294,34382.0
2019-12-20 11:45:00,37.82,37.84,37.81,37.83,39976.0,28.0294,28.0442,28.022,28.0368,39976.0
2019-12-20 11:50:00,37.84,37.85,37.8,37.82,49975.0,28.0442,28.0516,28.0145,28.0294,49975.0
2019-12-20 11:55:00,37.82,37.83,37.8,37.82,62142.0,28.0294,28.0368,28.0145,28.0294,62142.0
2019-12-20 12:00:00,37.82,37.82,37.8,37.8,57371.0,28.0294,28.0294,28.0145,28.0145,57371.0
2019-12-20 12:05:00,37.8,37.83,37.79,37.83,53771.0,28.0145,28.0368,28.0071,28.0368,53771.0
2019-12-20 12:10:00,37.83,37.84,37.81,37.83,46299.0,28.0368,28.0442,28.022,28.0368,46299.0
2019-12-20 12:15:00,37.83,37.85,37.82,37.85,41287.0,28.0368,28.0516,28.0294,28.0516,41287.0
2019-12-20 12:20:00,37.84,37.87,37.84,37.86,41590.0,28.0442,28.0664,28.0442,28.059,41590.0
2019-12-20 12:25:00,37.86,37.87,37.85,37.87,29377.0,28.059,28.0664,28.0516,28.0664,29377.0
2019-12-20 12:30:00,37.87,37.91,37.87,37.9,83197.0,28.0664,28.0961,28.0664,28.0887,83197.0
2019-12-20 12:35:00,37.9,37.94,37.89,37.93,83031.0,28.0887,28.1183,28.0812,28.1109,83031.0
2019-12-20 12:40:00,37.93,37.94,37.91,37.91,74649.0,28.1109,28.1183,28.0961,28.0961,74649.0
2019-12-20 12:45:00,37.91,37.96,37.9,37.94,70028.0,28.0961,28.1331,28.0887,28.1183,70028.0
2019-12-20 12:50:00,37.94,37.96,37.92,37.92,46289.0,28.1183,28.1331,28.1035,28.1035,46289.0
2019-12-20 12:55:00,37.93,37.93,37.92,37.92,23731.0,28.1109,28.1109,28.1035,28.1035,23731.0
2019-12-20 13:00:00,37.93,37.93,37.92,37.92,20894.0,28.1109,28.1109,28.1035,28.1035,20894.0
2019-12-20 13:05:00,37.92,37.93,37.9,37.91,28174.0,28.1035,28.1109,28.0887,28.0961,28174.0
2019-12-20 13:10:00,37.91,37.92,37.9,37.91,30446.0,28.0961,28.1035,28.0887,28.0961,30446.0
2019-12-20 13:15:00,37.91,37.91,37.88,37.89,37467.0,28.0961,28.0961,28.0738,28.0812,37467.0
2019-12-20 13:20:00,37.88,37.9,37.88,37.9,52046.0,28.0738,28.0887,28.0738,28.0887,52046.0
2019-12-20 13:25:00,37.9,37.93,37.9,37.91,82405.0,28.0887,28.1109,28.0887,28.0961,82405.0
2019-12-20 13:30:00,37.91,37.92,37.89,37.9,43898.0,28.0961,28.1035,28.0812,28.0887,43898.0
2019-12-20 13:35:00,37.89,37.9,37.87,37.89,50167.0,28.0812,28.0887,28.0664,28.0812,50167.0
2019-12-20 13:40:00,37.88,37.89,37.87,37.87,25978.0,28.0738,28.0812,28.0664,28.0664,25978.0
2019-12-20 13:45:00,37.87,37.88,37.87,37.88,34271.0,28.0664,28.0738,28.0664,28.0738,34271.0
2019-12-20 13:50:00,37.87,37.88,37.83,37.83,60184.0,28.0664,28.0738,28.0368,28.0368,60184.0
2019-12-20 13:55:00,37.83,37.85,37.83,37.85,59959.0,28.0368,28.0516,28.0368,28.0516,59959.0
2019-12-20 14:00:00,37.84,37.85,37.81,37.81,51382.0,28.0442,28.0516,28.022,28.022,51382.0
2019-12-20 14:05:00,37.81,37.82,37.8,37.82,63499.0,28.022,28.0294,28.0145,28.0294,63499.0
2019-12-20 14:10:00,37.82,37.82,37.8,37.8,56188.0,28.0294,28.0294,28.0145,28.0145,56188.0
2019-12-20 14:15:00,37.8,37.82,37.79,37.82,35582.0,28.0145,28.0294,28.0071,28.0294,35582.0
2019-12-20 14:20:00,37.82,37.83,37.81,37.83,41845.0,28.0294,28.0368,28.022,28.0368,41845.0
2019-12-20 14:25:00,37.82,37.85,37.8,37.8,51027.0,28.0294,28.0516,28.0145,28.0145,51027.0
2019-12-20 14:30:00,37.8,37.84,37.8,37.82,27543.0,28.0145,28.0442,28.0145,28.0294,27543.0
2019-12-20 14:35:00,37.82,37.83,37.81,37.82,16446.0,28.0294,28.0368,28.022,28.0294,16446.0
2019-12-20 14:40:00,37.81,37.83,37.8,37.82,51017.0,28.022,28.0368,28.0145,28.0294,51017.0
2019-12-20 14:45:00,37.83,37.87,37.82,37.83,129843.0,28.0368,28.0664,28.0294,28.0368,129843.0
2019-12-20 14:50:00,37.83,37.85,37.82,37.83,55794.0,28.0368,28.0516,28.0294,28.0368,55794.0
2019-12-20 14:55:00,37.83,37.85,37.82,37.82,167123.0,28.0368,28.0516,28.0294,28.0294,167123.0
2019-12-20 15:00:00,37.83,37.83,37.81,37.81,49485.0,28.0368,28.0368,28.022,28.022,49485.0
2019-12-20 15:05:00,37.82,37.84,37.81,37.83,87488.0,28.0294,28.0442,28.022,28.0368,87488.0
2019-12-20 15:10:00,37.82,37.84,37.81,37.82,54628.0,28.0294,28.0442,28.022,28.0294,54628.0
2019-12-20 15:15:00,37.82,37.83,37.81,37.82,112952.0,28.0294,28.0368,28.022,28.0294,112952.0
2019-12-20 15:20:00,37.82,37.88,37.8,37.84,357655.0,28.0294,28.0738,28.0145,28.0442,357655.0
2019-12-20 15:25:00,37.84,37.86,37.83,37.86,65941.0,28.0442,28.059,28.0368,28.059,65941.0
2019-12-20 15:30:00,37.86,37.89,37.85,37.88,73117.0,28.059,28.0812,28.0516,28.0738,73117.0
2019-12-20 15:35:00,37.88,37.88,37.84,37.85,89319.0,28.0738,28.0738,28.0442,28.0516,89319.0
2019-12-20 15:40:00,37.84,37.85,37.83,37.84,65433.0,28.0442,28.0516,28.0368,28.0442,65433.0
2019-12-20 15:45:00,37.84,37.86,37.84,37.86,92767.0,28.0442,28.059,28.0442,28.059,92767.0
2019-12-20 15:50:00,37.86,37.9,37.86,37.86,269418.0,28.059,28.0887,28.059,28.059,269418.0
2019-12-20 15:55:00,37.87,37.87,37.84,37.85,309841.0,28.0664,28.0664,28.0442,28.0516,309841.0
2019-12-23 09:30:00,37.71,37.89,37.71,37.86,329745.0,27.9478,28.0812,27.9478,28.059,329745.0
2019-12-23 09:35:00,37.87,37.88,37.83,37.84,151328.0,28.0664,28.0738,28.0368,28.0442,151328.0
2019-12-23 09:40:00,37.84,37.87,37.8,37.8,94711.0,28.0442,28.0664,28.0145,28.0145,94711.0
2019-12-23 09:45:00,37.8,37.84,37.79,37.84,52430.0,28.0145,28.0442,28.0071,28.0442,52430.0
2019-12-23 09:50:00,37.84,37.84,37.8,37.82,66846.0,28.0442,28.0442,28.0145,28.0294,66846.0
2019-12-23 09:55:00,37.82,37.86,37.81,37.84,93526.0,28.0294,28.059,28.022,28.0442,93526.0
2019-12-23 10:00:00,37.86,37.87,37.83,37.85,62317.0,28.059,28.0664,28.0368,28.0516,62317.0
2019-12-23 10:05:00,37.85,37.93,37.85,37.93,107274.0,28.0516,28.1109,28.0516,28.1109,107274.0
2019-12-23 10:10:00,37.93,37.98,37.92,37.97,214190.0,28.1109,28.1479,28.1035,28.1405,214190.0
2019-12-23 10:15:00,37.98,38.03,37.97,38.01,218286.0,28.1479,28.185,28.1405,28.1702,218286.0
2019-12-23 10:20:00,38.01,38.02,37.94,37.97,89163.0,28.1702,28.1776,28.1183,28.1405,89163.0
2019-12-23 10:25:00,37.97,37.99,37.95,37.96,55461.0,28.1405,28.1554,28.1257,28.1331,55461.0
2019-12-23 10:30:00,37.97,37.97,37.93,37.95,73617.0,28.1405,28.1405,28.1109,28.1257,73617.0
2019-12-23 10:35:00,37.95,37.99,37.94,37.99,48675.0,28.1257,28.1554,28.1183,28.1554,48675.0
2019-12-23 10:40:00,37.99,38.01,37.97,38.01,89792.0,28.1554,28.1702,28.1405,28.1702,89792.0
2019-12-23 10:45:00,38.01,38.02,37.98,38.01,134594.0,28.1702,28.1776,28.1479,28.1702,134594.0
2019-12-23 10:50:00,38.01,38.01,37.96,37.97,154075.0,28.1702,28.1702,28.1331,28.1405,154075.0
2019-12-23 10:55:00,37.97,37.97,37.94,37.94,52231.0,28.1405,28.1405,28.1183,28.1183,52231.0
2019-12-23 11:00:00,37.95,37.95,37.91,37.92,56302.0,28.1257,28.1257,28.0961,28.1035,56302.0
2019-12-23 11:05:00,37.91,37.93,37.91,37.91,62072.0,28.0961,28.1109,28.0961,28.0961,62072.0
2019-12-23 11:10:00,37.92,37.93,37.91,37.91,37463.0,28.1035,28.1109,28.0961,28.0961,37463.0
2019-12-23 11:15:00,37.91,37.93,37.91,37.93,52406.0,28.0961,28.1109,28.0961,28.1109,52406.0
2019-12-23 11:20:00,37.93,37.96,37.91,37.94,94212.0,28.1109,28.1331,28.0961,28.1183,94212.0
2019-12-23 11:25:00,37.94,37.95,37.91,37.95,81067.0,28.1183,28.1257,28.0961,28.1257,81067.0
2019-12-23 11:30:00,37.95,37.95,37.9,37.9,99192.0,28.1257,28.1257,28.0887,28.0887,99192.0
2019-12-23 11:35:00,37.9,37.93,37.89,37.91,53730.0,28.0887,28.1109,28.0812,28.0961,53730.0
2019-12-23 11:40:00,37.92,37.92,37.88,37.9,52453.0,28.1035,28.1035,28.0738,28.0887,52453.0
2019-12-23 11:45:00,37.9,37.92,37.9,37.91,30116.0,28.0887,28.1035,28.0887,28.0961,30116.0
2019-12-23 11:50:00,37.91,37.95,37.9,37.95,28923.0,28.0961,28.1257,28.0887,28.1257,28923.0
2019-12-23 11:55:00,37.95,37.95,37.93,37.94,44177.0,28.1257,28.1257,28.1109,28.1183,44177.0
2019-12-23 12:00:00,37.95,37.95,37.91,37.91,57828.0,28.1257,28.1257,28.0961,28.0961,57828.0
2019-12-23 12:05:00,37.92,37.93,37.91,37.93,34011.0,28.1035,28.1109,28.0961,28.1109,34011.0
2019-12-23 12:10:00,37.93,37.93,37.88,37.89,62164.0,28.1109,28.1109,28.0738,28.0812,62164.0
2019-12-23 12:15:00,37.9,37.9,37.87,37.87,28040.0,28.0887,28.0887,28.0664,28.0664,28040.0
2019-12-23 12:20:00,37.88,37.88,37.86,37.88,40337.0,28.0738,28.0738,28.059,28.0738,40337.0
2019-12-23 12:25:00,37.88,37.9,37.87,37.89,90393.0,28.0738,28.0887,28.0664,28.0812,90393.0
2019-12-23 12:30:00,37.9,37.91,37.89,37.91,246447.0,28.0887,28.0961,28.0812,28.0961,246447.0
2019-12-23 12:35:00,37.91,37.93,37.9,37.93,81956.0,28.0961,28.1109,28.0887,28.1109,81956.0
2019-12-23 12:40:00,37.93,37.94,37.92,37.93,42383.0,28.1109,28.1183,28.1035,28.1109,42383.0
2019-12-23 12:45:00,37.93,37.93,37.92,37.93,44907.0,28.1109,28.1109,28.1035,28.1109,44907.0
2019-12-23 12:50:00,37.93,37.94,37.92,37.94,38012.0,28.1109,28.1183,28.1035,28.1183,38012.0
2019-12-23 12:55:00,37.94,37.94,37.92,37.94,56791.0,28.1183,28.1183,28.1035,28.1183,56791.0
2019-12-23 13:00:00,37.93,37.97,37.93,37.95,56509.0,28.1109,28.1405,28.1109,28.1257,56509.0
2019-12-23 13:05:00,37.95,37.96,37.94,37.95,41661.0,28.1257,28.1331,28.1183,28.1257,41661.0
2019-12-23 13:10:00,37.95,37.97,37.94,37.97,21100.0,28.1257,28.1405,28.1183,28.1405,21100.0
2019-12-23 13:15:00,37.97,37.98,37.96,37.98,17574.0,28.1405,28.1479,28.1331,28.1479,17574.0
2019-12-23 13:20:00,37.98,37.98,37.97,37.98,19052.0,28.1479,28.1479,28.1405,28.1479,19052.0
2019-12-23 13:25:00,37.98,37.99,37.96,37.98,31862.0,28.1479,28.1554,28.1331,28.1479,31862.0
2019-12-23 13:30:00,37.99,37.99,37.95,37.96,68142.0,28.1554,28.1554,28.1257,28.1331,68142.0
2019-12-23 13:35:00,37.96,37.96,37.95,37.95,26785.0,28.1331,28.1331,28.1257,28.1257,26785.0
2019-12-23 13:40:00,37.95,37.97,37.95,37.97,21018.0,28.1257,28.1405,28.1257,28.1405,21018.0
2019-12-23 13:45:00,37.97,37.98,37.96,37.98,36305.0,28.1405,28.1479,28.1331,28.1479,36305.0
2019-12-23 13:50:00,37.98,37.98,37.96,37.98,45004.0,28.1479,28.1479,28.1331,28.1479,45004.0
2019-12-23 13:55:00,37.97,38.0,37.97,38.0,29424.0,28.1405,28.1628,28.1405,28.1628,29424.0
2019-12-23 14:00:00,37.99,38.02,37.98,38.02,81087.0,28.1554,28.1776,28.1479,28.1776,81087.0
2019-12-23 14:05:00,38.01,38.02,37.99,38.0,80203.0,28.1702,28.1776,28.1554,28.1628,80203.0
2019-12-23 14:10:00,38.0,38.01,37.99,38.0,56534.0,28.1628,28.1702,28.1554,28.1628,56534.0
2019-12-23 14:15:00,37.99,38.02,37.99,38.01,40611.0,28.1554,28.1776,28.1554,28.1702,40611.0
2019-12-23 14:20:00,38.01,38.01,38.0,38.0,29993.0,28.1702,28.1702,28.1628,28.1628,29993.0
2019-12-23 14:25:00,38.0,38.01,37.99,38.01,47554.0,28.1628,28.1702,28.1554,28.1702,47554.0
2019-12-23 14:30:00,38.01,38.02,37.99,37.99,54698.0,28.1702,28.1776,28.1554,28.1554,54698.0
2019-12-23 14:35:00,38.0,38.0,37.98,37.98,35218.0,28.1628,28.1628,28.1479,28.1479,35218.0
2019-12-23 14:40:00,37.98,38.0,37.97,37.99,49740.0,28.1479,28.1628,28.1405,28.1554,49740.0
2019-12-23 14:45:00,37.98,38.02,37.97,38.02,47541.0,28.1479,28.1776,28.1405,28.1776,47541.0
2019-12-23 14:50:00,38.02,38.05,38.01,38.05,77886.0,28.1776,28.1998,28.1702,28.1998,77886.0
2019-12-23 14:55:00,38.05,38.07,38.04,38.07,71453.0,28.1998,28.2146,28.1924,28.2146,71453.0
2019-12-23 15:00:00,38.06,38.07,38.03,38.04,154113.0,28.2072,28.2146,28.185,28.1924,154113.0
2019-12-23 15:05:00,38.04,38.04,38.01,38.01,83857.0,28.1924,28.1924,28.1702,28.1702,83857.0
2019-12-23 15:10:00,38.01,38.02,38.0,38.02,27937.0,28.1702,28.1776,28.1628,28.1776,27937.0
2019-12-23 15:15:00,38.02,38.02,37.99,38.02,55627.0,28.1776,28.1776,28.1554,28.1776,55627.0
2019-12-23 15:20:00,38.02,38.05,38.01,38.04,128455.0,28.1776,28.1998,28.1702,28.1924,128455.0
2019-12-23 15:25:00,38.04,38.07,38.03,38.06,67841.0,28.1924,28.2146,28.185,28.2072,67841.0
2019-12-23 15:30:00,38.07,38.08,38.05,38.07,72745.0,28.2146,28.2221,28.1998,28.2146,72745.0
2019-12-23 15:35:00,38.07,38.08,38.05,38.07,94862.0,28.2146,28.2221,28.1998,28.2146,94862.0
2019-12-23 15:40:00,38.07,38.08,38.06,38.08,38025.0,28.2146,28.2221,28.2072,28.2221,38025.0
2019-12-23 15:45:00,38.08,38.09,38.07,38.07,82068.0,28.2221,28.2295,28.2146,28.2146,82068.0
2019-12-23 15:50:00,38.07,38.09,38.07,38.07,85704.0,28.2146,28.2295,28.2146,28.2146,85704.0
2019-12-23 15:55:00,38.08,38.12,38.07,38.1,229997.0,28.2221,28.2517,28.2146,28.2369,229997.0
2019-12-24 09:30:00,37.97,38.03,37.96,37.97,182923.0,28.1405,28.185,28.1331,28.1405,182923.0
2019-12-24 09:35:00,37.96,38.05,37.96,38.05,92369.0,28.1331,28.1998,28.1331,28.1998,92369.0
2019-12-24 09:40:00,38.04,38.1,38.03,38.09,90229.0,28.1924,28.2369,28.185,28.2295,90229.0
2019-12-24 09:45:00,38.09,38.13,38.09,38.11,39821.0,28.2295,28.2591,28.2295,28.2443,39821.0
2019-12-24 09:50:00,38.11,38.13,38.1,38.1,58517.0,28.2443,28.2591,28.2369,28.2369,58517.0
2019-12-24 09:55:00,38.11,38.14,38.1,38.14,72415.0,28.2443,28.2665,28.2369,28.2665,72415.0
2019-12-24 10:00:00,38.14,38.14,38.11,38.12,36137.0,28.2665,28.2665,28.2443,28.2517,36137.0
2019-12-24 10:05:00,38.12,38.14,38.08,38.09,44537.0,28.2517,28.2665,28.2221,28.2295,44537.0
2019-12-24 10:10:00,38.1,38.1,38.05,38.05,55196.0,28.2369,28.2369,28.1998,28.1998,55196.0
2019-12-24 10:15:00,38.05,38.06,38.04,38.04,45308.0,28.1998,28.2072,28.1924,28.1924,45308.0
2019-12-24 10:20:00,38.04,38.06,38.02,38.05,47405.0,28.1924,28.2072,28.1776,28.1998,47405.0
2019-12-24 10:25:00,38.06,38.07,38.04,38.05,20261.0,28.2072,28.2146,28.1924,28.1998,20261.0
2019-12-24 10:30:00,38.05,38.06,38.02,38.05,51741.0,28.1998,28.2072,28.1776,28.1998,51741.0
2019-12-24 10:35:00,38.05,38.07,38.04,38.07,41347.0,28.1998,28.2146,28.1924,28.2146,41347.0
2019-12-24 10:40:00,38.07,38.08,38.06,38.07,42917.0,28.2146,28.2221,28.2072,28.2146,42917.0
2019-12-24 10:45:00,38.06,38.08,38.06,38.06,32269.0,28.2072,28.2221,28.2072,28.2072,32269.0
2019-12-24 10:50:00,38.07,38.07,38.03,38.04,37574.0,28.2146,28.2146,28.185,28.1924,37574.0
2019-12-24 10:55:00,38.04,38.07,38.03,38.05,59028.0,28.1924,28.2146,28.185,28.1998,59028.0
2019-12-24 11:00:00,38.05,38.05,38.01,38.01,72301.0,28.1998,28.1998,28.1702,28.1702,72301.0
2019-12-24 11:05:00,38.01,38.02,37.98,37.99,39748.0,28.1702,28.1776,28.1479,28.1554,39748.0
2019-12-24 11:10:00,37.98,38.03,37.98,38.03,41154.0,28.1479,28.185,28.1479,28.185,41154.0
2019-12-24 11:15:00,38.03,38.04,38.02,38.03,15277.0,28.185,28.1924,28.1776,28.185,15277.0
2019-12-24 11:20:00,38.04,38.05,38.03,38.05,21249.0,28.1924,28.1998,28.185,28.1998,21249.0
2019-12-24 11:25:00,38.05,38.06,38.04,38.06,99354.0,28.1998,28.2072,28.1924,28.2072,99354.0
2019-12-24 11:30:00,38.05,38.08,38.05,38.07,34057.0,28.1998,28.2221,28.1998,28.2146,34057.0
2019-12-24 11:35:00,38.07,38.08,38.05,38.05,47345.0,28.2146,28.2221,28.1998,28.1998,47345.0
2019-12-24 11:40:00,38.05,38.06,38.02,38.02,66721.0,28.1998,28.2072,28.1776,28.1776,66721.0
2019-12-24 11:45:00,38.02,38.05,38.02,38.05,27280.0,28.1776,28.1998,28.1776,28.1998,27280.0
2019-12-24 11:50:00,38.04,38.05,38.03,38.04,21073.0,28.1924,28.1998,28.185,28.1924,21073.0
2019-12-24 11:55:00,38.05,38.05,38.02,38.03,31009.0,28.1998,28.1998,28.1776,28.185,31009.0
2019-12-24 12:00:00,38.02,38.03,38.01,38.03,56389.0,28.1776,28.185,28.1702,28.185,56389.0
2019-12-24 12:05:00,38.02,38.05,38.02,38.05,23544.0,28.1776,28.1998,28.1776,28.1998,23544.0
2019-12-24 12:10:00,38.05,38.06,38.03,38.04,34757.0,28.1998,28.2072,28.185,28.1924,34757.0
2019-12-24 12:15:00,38.04,38.06,38.03,38.05,27705.0,28.1924,28.2072,28.185,28.1998,27705.0
2019-12-24 12:20:00,38.05,38.05,38.02,38.04,23766.0,28.1998,28.1998,28.1776,28.1924,23766.0
2019-12-24 12:25:00,38.05,38.05,38.02,38.04,29718.0,28.1998,28.1998,28.1776,28.1924,29718.0
2019-12-24 12:30:00,38.04,38.05,38.03,38.05,40964.0,28.1924,28.1998,28.185,28.1998,40964.0
2019-12-24 12:35:00,38.05,38.05,38.02,38.03,43468.0,28.1998,28.1998,28.1776,28.185,43468.0
2019-12-24 12:40:00,38.04,38.05,38.02,38.05,26615.0,28.1924,28.1998,28.1776,28.1998,26615.0
2019-12-24 12:45:00,38.05,38.06,38.05,38.05,70693.0,28.1998,28.2072,28.1998,28.1998,70693.0
2019-12-24 12:50:00,38.05,38.07,38.05,38.06,26864.0,28.1998,28.2146,28.1998,28.2072,26864.0
2019-12-24 12:55:00,38.06,38.07,38.03,38.05,89220.0,28.2072,28.2146,28.185,28.1998,89220.0
2019-12-26 09:30:00,38.06,38.12,38.01,38.1,175304.0,28.2072,28.2517,28.1702,28.2369,175304.0
2019-12-26 09:35:00,38.1,38.15,38.09,38.14,62184.0,28.2369,28.2739,28.2295,28.2665,62184.0
2019-12-26 09:40:00,38.14,38.16,38.12,38.13,43302.0,28.2665,28.2813,28.2517,28.2591,43302.0
2019-12-26 09:45:00,38.14,38.2,38.13,38.19,70615.0,28.2665,28.311,28.2591,28.3036,70615.0
2019-12-26 09:50:00,38.2,38.2,38.13,38.14,40844.0,28.311,28.311,28.2591,28.2665,40844.0
2019-12-26 09:55:00,38.14,38.15,38.09,38.1,48226.0,28.2665,28.2739,28.2295,28.2369,48226.0
2019-12-26 10:00:00,38.09,38.15,38.09,38.14,32613.0,28.2295,28.2739,28.2295,28.2665,32613.0
2019-12-26 10:05:00,38.14,38.14,38.11,38.12,35704.0,28.2665,28.2665,28.2443,28.2517,35704.0
2019-12-26 10:10:00,38.12,38.13,38.09,38.11,40834.0,28.2517,28.2591,28.2295,28.2443,40834.0
2019-12-26 10:15:00,38.11,38.13,38.09,38.11,37740.0,28.2443,28.2591,28.2295,28.2443,37740.0
2019-12-26 10:20:00,38.12,38.16,38.11,38.14,49709.0,28.2517,28.2813,28.2443,28.2665,49709.0
2019-12-26 10:25:00,38.15,38.17,38.14,38.16,49681.0,28.2739,28.2888,28.2665,28.2813,49681.0
2019-12-26 10:30:00,38.15,38.17,38.14,38.16,84754.0,28.2739,28.2888,28.2665,28.2813,84754.0
2019-12-26 10:35:00,38.16,38.19,38.15,38.18,53898.0,28.2813,28.3036,28.2739,28.2962,53898.0
2019-12-26 10:40:00,38.19,38.19,38.17,38.17,40114.0,28.3036,28.3036,28.2888,28.2888,40114.0
2019-12-26 10:45:00,38.18,38.19,38.15,38.15,79834.0,28.2962,28.3036,28.2739,28.2739,79834.0
2019-12-26 10:50:00,38.16,38.17,38.14,38.16,62661.0,28.2813,28.2888,28.2665,28.2813,62661.0
2019-12-26 10:55:00,38.15,38.17,38.15,38.15,52202.0,28.2739,28.2888,28.2739,28.2739,52202.0
2019-12-26 11:00:00,38.16,38.19,38.15,38.19,26984.0,28.2813,28.3036,28.2739,28.3036,26984.0
2019-12-26 11:05:00,38.18,38.2,38.17,38.18,33018.0,28.2962,28.311,28.2888,28.2962,33018.0
2019-12-26 11:10:00,38.18,38.19,38.15,38.16,69001.0,28.2962,28.3036,28.2739,28.2813,69001.0
2019-12-26 11:15:00,38.17,38.18,38.16,38.16,36842.0,28.2888,28.2962,28.2813,28.2813,36842.0
2019-12-26 11:20:00,38.16,38.17,38.14,38.16,23362.0,28.2813,28.2888,28.2665,28.2813,23362.0
2019-12-26 11:25:00,38.17,38.17,38.15,38.15,33490.0,28.2888,28.2888,28.2739,28.2739,33490.0
2019-12-26 11:30:00,38.16,38.16,38.14,38.14,23880.0,28.2813,28.2813,28.2665,28.2665,23880.0
2019-12-26 11:35:00,38.15,38.17,38.15,38.16,28886.0,28.2739,28.2888,28.2739,28.2813,28886.0
2019-12-26 11:40:00,38.16,38.18,38.16,38.16,21904.0,28.2813,28.2962,28.2813,28.2813,21904.0
2019-12-26 11:45:00,38.17,38.18,38.16,38.16,42670.0,28.2888,28.2962,28.2813,28.2813,42670.0
2019-12-26 11:50:00,38.16,38.17,38.14,38.15,26054.0,28.2813,28.2888,28.2665,28.2739,26054.0
2019-12-26 11:55:00,38.14,38.17,38.14,38.14,28524.0,28.2665,28.2888,28.2665,28.2665,28524.0
2019-12-26 12:00:00,38.14,38.15,38.12,38.12,53267.0,28.2665,28.2739,28.2517,28.2517,53267.0
2019-12-26 12:05:00,38.12,38.14,38.11,38.12,93535.0,28.2517,28.2665,28.2443,28.2517,93535.0
2019-12-26 12:10:00,38.11,38.12,38.1,38.11,53660.0,28.2443,28.2517,28.2369,28.2443,53660.0
2019-12-26 12:15:00,38.11,38.12,38.1,38.12,61357.0,28.2443,28.2517,28.2369,28.2517,61357.0
2019-12-26 12:20:00,38.11,38.15,38.11,38.13,39666.0,28.2443,28.2739,28.2443,28.2591,39666.0
2019-12-26 12:25:00,38.13,38.14,38.1,38.12,52421.0,28.2591,28.2665,28.2369,28.2517,52421.0
2019-12-26 12:30:00,38.12,38.12,38.1,38.12,34422.0,28.2517,28.2517,28.2369,28.2517,34422.0
2019-12-26 12:35:00,38.11,38.13,38.11,38.13,34641.0,28.2443,28.2591,28.2443,28.2591,34641.0
2019-12-26 12:40:00,38.13,38.15,38.11,38.12,41942.0,28.2591,28.2739,28.2443,28.2517,41942.0
2019-12-26 12:45:00,38.12,38.13,38.1,38.1,41460.0,28.2517,28.2591,28.2369,28.2369,41460.0
2019-12-26 12:50:00,38.11,38.11,38.09,38.09,66685.0,28.2443,28.2443,28.2295,28.2295,66685.0
2019-12-26 12:55:00,38.09,38.1,38.08,38.09,46472.0,28.2295,28.2369,28.2221,28.2295,46472.0
2019-12-26 13:00:00,38.09,38.09,38.05,38.08,92750.0,28.2295,28.2295,28.1998,28.2221,92750.0
2019-12-26 13:05:00,38.08,38.09,38.05,38.07,49265.0,28.2221,28.2295,28.1998,28.2146,49265.0
2019-12-26 13:10:00,38.07,38.07,38.06,38.07,22624.0,28.2146,28.2146,28.2072,28.2146,22624.0
2019-12-26 13:15:00,38.06,38.07,38.06,38.06,14240.0,28.2072,28.2146,28.2072,28.2072,14240.0
2019-12-26 13:20:00,38.06,38.07,38.06,38.06,25614.0,28.2072,28.2146,28.2072,28.2072,25614.0
2019-12-26 13:25:00,38.06,38.09,38.06,38.09,57503.0,28.2072,28.2295,28.2072,28.2295,57503.0
2019-12-26 13:30:00,38.09,38.1,38.08,38.09,21821.0,28.2295,28.2369,28.2221,28.2295,21821.0
2019-12-26 13:35:00,38.09,38.09,38.08,38.09,12500.0,28.2295,28.2295,28.2221,28.2295,12500.0
2019-12-26 13:40:00,38.09,38.09,38.06,38.06,37049.0,28.2295,28.2295,28.2072,28.2072,37049.0
2019-12-26 13:45:00,38.06,38.1,38.06,38.1,56597.0,28.2072,28.2369,28.2072,28.2369,56597.0
2019-12-26 13:50:00,38.09,38.1,38.07,38.07,21151.0,28.2295,28.2369,28.2146,28.2146,21151.0
2019-12-26 13:55:00,38.07,38.08,38.04,38.04,60707.0,28.2146,28.2221,28.1924,28.1924,60707.0
2019-12-26 14:00:00,38.05,38.05,38.03,38.03,19527.0,28.1998,28.1998,28.185,28.185,19527.0
2019-12-26 14:05:00,38.04,38.04,38.02,38.03,58272.0,28.1924,28.1924,28.1776,28.185,58272.0
2019-12-26 14:10:00,38.03,38.04,38.01,38.02,41414.0,28.185,28.1924,28.1702,28.1776,41414.0
2019-12-26 14:15:00,38.02,38.03,38.02,38.02,26663.0,28.1776,28.185,28.1776,28.1776,26663.0
2019-12-26 14:20:00,38.02,38.04,38.02,38.04,45137.0,28.1776,28.1924,28.1776,28.1924,45137.0
2019-12-26 14:25:00,38.04,38.05,38.03,38.05,25665.0,28.1924,28.1998,28.185,28.1998,25665.0
2019-12-26 14:30:00,38.05,38.05,38.02,38.02,23745.0,28.1998,28.1998,28.1776,28.1776,23745.0
2019-12-26 14:35:00,38.02,38.04,38.02,38.03,34512.0,28.1776,28.1924,28.1776,28.185,34512.0
2019-12-26 14:40:00,38.04,38.04,38.01,38.01,25020.0,28.1924,28.1924,28.1702,28.1702,25020.0
2019-12-26 14:45:00,38.01,38.03,38.01,38.02,29492.0,28.1702,28.185,28.1702,28.1776,29492.0
2019-12-26 14:50:00,38.03,38.03,38.0,38.02,30766.0,28.185,28.185,28.1628,28.1776,30766.0
2019-12-26 14:55:00,38.02,38.02,38.0,38.01,24535.0,28.1776,28.1776,28.1628,28.1702,24535.0
2019-12-26 15:00:00,38.01,38.02,38.0,38.0,30718.0,28.1702,28.1776,28.1628,28.1628,30718.0
2019-12-26 15:05:00,38.0,38.01,38.0,38.0,39203.0,28.1628,28.1702,28.1628,28.1628,39203.0
2019-12-26 15:10:00,38.0,38.02,38.0,38.01,25193.0,28.1628,28.1776,28.1628,28.1702,25193.0
2019-12-26 15:15:00,38.01,38.02,38.0,38.01,42598.0,28.1702,28.1776,28.1628,28.1702,42598.0
2019-12-26 15:20:00,38.01,38.01,37.99,38.0,61504.0,28.1702,28.1702,28.1554,28.1628,61504.0
2019-12-26 15:25:00,37.99,38.01,37.98,38.0,54226.0,28.1554,28.1702,28.1479,28.1628,54226.0
2019-12-26 15:30:00,38.01,38.01,37.97,37.98,82873.0,28.1702,28.1702,28.1405,28.1479,82873.0
2019-12-26 15:35:00,37.98,37.98,37.95,37.97,69669.0,28.1479,28.1479,28.1257,28.1405,69669.0
2019-12-26 15:40:00,37.98,37.99,37.97,37.98,71536.0,28.1479,28.1554,28.1405,28.1479,71536.0
2019-12-26 15:45:00,37.98,37.99,37.96,37.99,192283.0,28.1479,28.1554,28.1331,28.1554,192283.0
2019-12-26 15:50:00,37.98,38.0,37.95,37.95,140625.0,28.1479,28.1628,28.1257,28.1257,140625.0
2019-12-26 15:55:00,37.95,37.99,37.94,37.98,262108.0,28.1257,28.1554,28.1183,28.1479,262108.0
2019-12-27 09:30:00,38.24,38.25,38.17,38.18,275613.0,28.3406,28.3481,28.2888,28.2962,275613.0
2019-12-27 09:35:00,38.18,38.19,38.17,38.18,168222.0,28.2962,28.3036,28.2888,28.2962,168222.0
2019-12-27 09:40:00,38.17,38.18,38.15,38.16,120348.0,28.2888,28.2962,28.2739,28.2813,120348.0
2019-12-27 09:45:00,38.16,38.22,38.14,38.21,128360.0,28.2813,28.3258,28.2665,28.3184,128360.0
2019-12-27 09:50:00,38.21,38.22,38.15,38.17,108585.0,28.3184,28.3258,28.2739,28.2888,108585.0
2019-12-27 09:55:00,38.17,38.17,38.1,38.11,54948.0,28.2888,28.2888,28.2369,28.2443,54948.0
2019-12-27 10:00:00,38.11,38.13,38.09,38.1,65016.0,28.2443,28.2591,28.2295,28.2369,65016.0
2019-12-27 10:05:00,38.1,38.11,38.05,38.09,88767.0,28.2369,28.2443,28.1998,28.2295,88767.0
2019-12-27 10:10:00,38.09,38.12,38.08,38.12,46157.0,28.2295,28.2517,28.2221,28.2517,46157.0
2019-12-27 10:15:00,38.12,38.15,38.11,38.15,33300.0,28.2517,28.2739,28.2443,28.2739,33300.0
2019-12-27 10:20:00,38.15,38.17,38.13,38.15,40730.0,28.2739,28.2888,28.2591,28.2739,40730.0
2019-12-27 10:25:00,38.16,38.16,38.11,38.12,34487.0,28.2813,28.2813,28.2443,28.2517,34487.0
2019-12-27 10:30:00,38.11,38.13,38.07,38.08,28540.0,28.2443,28.2591,28.2146,28.2221,28540.0
2019-12-27 10:35:00,38.09,38.11,38.08,38.1,19207.0,28.2295,28.2443,28.2221,28.2369,19207.0
2019-12-27 10:40:00,38.1,38.12,38.09,38.1,30883.0,28.2369,28.2517,28.2295,28.2369,30883.0
2019-12-27 10:45:00,38.11,38.13,38.1,38.13,46742.0,28.2443,28.2591,28.2369,28.2591,46742.0
2019-12-27 10:50:00,38.12,38.14,38.1,38.12,20975.0,28.2517,28.2665,28.2369,28.2517,20975.0
2019-12-27 10:55:00,38.13,38.13,38.07,38.08,71910.0,28.2591,28.2591,28.2146,28.2221,71910.0
2019-12-27 11:00:00,38.09,38.14,38.09,38.12,58889.0,28.2295,28.2665,28.2295,28.2517,58889.0
2019-12-27 11:05:00,38.13,38.16,38.12,38.15,164306.0,28.2591,28.2813,28.2517,28.2739,164306.0
2019-12-27 11:10:00,38.15,38.17,38.12,38.14,154204.0,28.2739,28.2888,28.2517,28.2665,154204.0
2019-12-27 11:15:00,38.14,38.14,38.09,38.09,48085.0,28.2665,28.2665,28.2295,28.2295,48085.0
2019-12-27 11:20:00,38.09,38.1,38.06,38.07,85485.0,28.2295,28.2369,28.2072,28.2146,85485.0
2019-12-27 11:25:00,38.07,38.08,38.03,38.05,167561.0,28.2146,28.2221,28.185,28.1998,167561.0
2019-12-27 11:30:00,38.06,38.07,38.0,38.01,136312.0,28.2072,28.2146,28.1628,28.1702,136312.0
2019-12-27 11:35:00,38.0,38.03,38.0,38.01,48798.0,28.1628,28.185,28.1628,28.1702,48798.0
2019-12-27 11:40:00,38.02,38.05,38.01,38.04,29361.0,28.1776,28.1998,28.1702,28.1924,29361.0
2019-12-27 11:45:00,38.04,38.04,38.01,38.03,58546.0,28.1924,28.1924,28.1702,28.185,58546.0
2019-12-27 11:50:00,38.03,38.07,38.02,38.06,37299.0,28.185,28.2146,28.1776,28.2072,37299.0
2019-12-27 11:55:00,38.06,38.08,38.06,38.06,48184.0,28.2072,28.2221,28.2072,28.2072,48184.0
2019-12-27 12:00:00,38.05,38.06,38.03,38.03,41574.0,28.1998,28.2072,28.185,28.185,41574.0
2019-12-27 12:05:00,38.04,38.06,38.03,38.04,26923.0,28.1924,28.2072,28.185,28.1924,26923.0
2019-12-27 12:10:00,38.05,38.06,38.04,38.05,32938.0,28.1998,28.2072,28.1924,28.1998,32938.0
2019-12-27 12:15:00,38.05,38.06,38.03,38.03,51226.0,28.1998,28.2072,28.185,28.185,51226.0
2019-12-27 12:20:00,38.02,38.03,38.01,38.02,40797.0,28.1776,28.185,28.1702,28.1776,40797.0
2019-12-27 12:25:00,38.02,38.06,38.01,38.05,54880.0,28.1776,28.2072,28.1702,28.1998,54880.0
2019-12-27 12:30:00,38.05,38.06,38.02,38.02,35674.0,28.1998,28.2072,28.1776,28.1776,35674.0
2019-12-27 12:35:00,38.03,38.04,38.02,38.03,32271.0,28.185,28.1924,28.1776,28.185,32271.0
2019-12-27 12:40:00,38.03,38.03,37.99,38.0,72254.0,28.185,28.185,28.1554,28.1628,72254.0
2019-12-27 12:45:00,38.01,38.01,38.0,38.01,22349.0,28.1702,28.1702,28.1628,28.1702,22349.0
2019-12-27 12:50:00,38.01,38.02,38.0,38.0,32409.0,28.1702,28.1776,28.1628,28.1628,32409.0
2019-12-27 12:55:00,38.01,38.04,38.0,38.04,36993.0,28.1702,28.1924,28.1628,28.1924,36993.0
2019-12-27 13:00:00,38.04,38.06,38.02,38.05,49709.0,28.1924,28.2072,28.1776,28.1998,49709.0
2019-12-27 13:05:00,38.04,38.05,38.02,38.04,18628.0,28.1924,28.1998,28.1776,28.1924,18628.0
2019-12-27 13:10:00,38.04,38.04,38.01,38.02,20012.0,28.1924,28.1924,28.1702,28.1776,20012.0
2019-12-27 13:15:00,38.01,38.03,38.0,38.0,32126.0,28.1702,28.185,28.1628,28.1628,32126.0
2019-12-27 13:20:00,38.0,38.03,38.0,38.02,29366.0,28.1628,28.185,28.1628,28.1776,29366.0
2019-12-27 13:25:00,38.02,38.03,38.0,38.01,21566.0,28.1776,28.185,28.1628,28.1702,21566.0
2019-12-27 13:30:00,38.02,38.02,38.0,38.01,21339.0,28.1776,28.1776,28.1628,28.1702,21339.0
2019-12-27 13:35:00,38.01,38.02,38.0,38.01,26987.0,28.1702,28.1776,28.1628,28.1702,26987.0
2019-12-27 13:40:00,38.02,38.02,37.99,38.0,29755.0,28.1776,28.1776,28.1554,28.1628,29755.0
2019-12-27 13:45:00,38.0,38.0,37.99,38.0,34614.0,28.1628,28.1628,28.1554,28.1628,34614.0
2019-12-27 13:50:00,38.0,38.01,37.99,38.0,38220.0,28.1628,28.1702,28.1554,28.1628,38220.0
2019-12-27 13:55:00,38.0,38.0,37.99,37.99,20200.0,28.1628,28.1628,28.1554,28.1554,20200.0
2019-12-27 14:00:00,37.99,38.0,37.97,37.98,63898.0,28.1554,28.1628,28.1405,28.1479,63898.0
2019-12-27 14:05:00,37.97,37.98,37.94,37.95,66826.0,28.1405,28.1479,28.1183,28.1257,66826.0
2019-12-27 14:10:00,37.94,38.0,37.94,37.96,221395.0,28.1183,28.1628,28.1183,28.1331,221395.0
2019-12-27 14:15:00,37.95,37.96,37.94,37.95,33105.0,28.1257,28.1331,28.1183,28.1257,33105.0
2019-12-27 14:20:00,37.96,37.97,37.95,37.97,27824.0,28.1331,28.1405,28.1257,28.1405,27824.0
2019-12-27 14:25:00,37.97,37.99,37.96,37.98,30476.0,28.1405,28.1554,28.1331,28.1479,30476.0
2019-12-27 14:30:00,37.98,37.98,37.95,37.95,28123.0,28.1479,28.1479,28.1257,28.1257,28123.0
2019-12-27 14:35:00,37.95,37.97,37.94,37.95,43258.0,28.1257,28.1405,28.1183,28.1257,43258.0
2019-12-27 14:40:00,37.95,37.98,37.95,37.97,30816.0,28.1257,28.1479,28.1257,28.1405,30816.0
2019-12-27 14:45:00,37.97,37.97,37.95,37.95,22107.0,28.1405,28.1405,28.1257,28.1257,22107.0
2019-12-27 14:50:00,37.95,37.96,37.95,37.95,17889.0,28.1257,28.1331,28.1257,28.1257,17889.0
2019-12-27 14:55:00,37.96,37.98,37.96,37.97,33893.0,28.1331,28.1479,28.1331,28.1405,33893.0
2019-12-27 15:00:00,37.97,37.97,37.94,37.95,42304.0,28.1405,28.1405,28.1183,28.1257,42304.0
2019-12-27 15:05:00,37.95,37.96,37.94,37.95,31400.0,28.1257,28.1331,28.1183,28.1257,31400.0
2019-12-27 15:10:00,37.95,37.95,37.93,37.94,37336.0,28.1257,28.1257,28.1109,28.1183,37336.0
2019-12-27 15:15:00,37.94,37.97,37.93,37.94,49209.0,28.1183,28.1405,28.1109,28.1183,49209.0
2019-12-27 15:20:00,37.94,37.94,37.92,37.93,33582.0,28.1183,28.1183,28.1035,28.1109,33582.0
2019-12-27 15:25:00,37.93,37.93,37.9,37.91,31961.0,28.1109,28.1109,28.0887,28.0961,31961.0
2019-12-27 15:30:00,37.91,37.95,37.9,37.94,96190.0,28.0961,28.1257,28.0887,28.1183,96190.0
2019-12-27 15:35:00,37.94,37.95,37.93,37.95,35515.0,28.1183,28.1257,28.1109,28.1257,35515.0
2019-12-27 15:40:00,37.95,37.95,37.91,37.91,113913.0,28.1257,28.1257,28.0961,28.0961,113913.0
2019-12-27 15:45:00,37.91,37.92,37.89,37.9,72149.0,28.0961,28.1035,28.0812,28.0887,72149.0
2019-12-27 15:50:00,37.89,37.92,37.88,37.91,138141.0,28.0812,28.1035,28.0738,28.0961,138141.0
2019-12-27 15:55:00,37.91,37.92,37.87,37.87,195191.0,28.0961,28.1035,28.0664,28.0664,195191.0
2019-12-30 09:30:00,37.8,37.84,37.78,37.82,286281.0,28.0145,28.0442,27.9997,28.0294,286281.0
2019-12-30 09:35:00,37.82,37.83,37.77,37.81,136856.0,28.0294,28.0368,27.9923,28.022,136856.0
2019-12-30 09:40:00,37.81,37.85,37.81,37.84,98778.0,28.022,28.0516,28.022,28.0442,98778.0
2019-12-30 09:45:00,37.84,37.9,37.84,37.89,96487.0,28.0442,28.0887,28.0442,28.0812,96487.0
2019-12-30 09:50:00,37.88,37.97,37.88,37.97,142285.0,28.0738,28.1405,28.0738,28.1405,142285.0
2019-12-30 09:55:00,37.97,37.97,37.89,37.91,65103.0,28.1405,28.1405,28.0812,28.0961,65103.0
2019-12-30 10:00:00,37.91,37.94,37.88,37.89,62401.0,28.0961,28.1183,28.0738,28.0812,62401.0
2019-12-30 10:05:00,37.9,37.92,37.86,37.86,74206.0,28.0887,28.1035,28.059,28.059,74206.0
2019-12-30 10:10:00,37.87,37.88,37.8,37.82,123436.0,28.0664,28.0738,28.0145,28.0294,123436.0
2019-12-30 10:15:00,37.82,37.85,37.79,37.8,72225.0,28.0294,28.0516,28.0071,28.0145,72225.0
2019-12-30 10:20:00,37.8,37.82,37.78,37.8,102841.0,28.0145,28.0294,27.9997,28.0145,102841.0
2019-12-30 10:25:00,37.79,37.81,37.77,37.79,110983.0,28.0071,28.022,27.9923,28.0071,110983.0
2019-12-30 10:30:00,37.79,37.8,37.76,37.76,77390.0,28.0071,28.0145,27.9849,27.9849,77390.0
2019-12-30 10:35:00,37.77,37.81,37.77,37.8,73289.0,27.9923,28.022,27.9923,28.0145,73289.0
2019-12-30 10:40:00,37.8,37.82,37.77,37.8,66539.0,28.0145,28.0294,27.9923,28.0145,66539.0
2019-12-30 10:45:00,37.79,37.83,37.79,37.81,53939.0,28.0071,28.0368,28.0071,28.022,53939.0
2019-12-30 10:50:00,37.81,37.85,37.8,37.85,66719.0,28.022,28.0516,28.0145,28.0516,66719.0
2019-12-30 10:55:00,37.85,37.85,37.8,37.84,47775.0,28.0516,28.0516,28.0145,28.0442,47775.0
2019-12-30 11:00:00,37.83,37.85,37.8,37.81,61445.0,28.0368,28.0516,28.0145,28.022,61445.0
2019-12-30 11:05:00,37.82,37.85,37.79,37.79,65634.0,28.0294,28.0516,28.0071,28.0071,65634.0
2019-12-30 11:10:00,37.8,37.81,37.79,37.8,55509.0,28.0145,28.022,28.0071,28.0145,55509.0
2019-12-30 11:15:00,37.8,37.8,37.78,37.79,88883.0,28.0145,28.0145,27.9997,28.0071,88883.0
2019-12-30 11:20:00,37.79,37.81,37.77,37.77,45769.0,28.0071,28.022,27.9923,27.9923,45769.0
2019-12-30 11:25:00,37.77,37.78,37.74,37.75,82208.0,27.9923,27.9997,27.9701,27.9775,82208.0
2019-12-30 11:30:00,37.75,37.75,37.63,37.67,157599.0,27.9775,27.9775,27.8886,27.9182,157599.0
2019-12-30 11:35:00,37.67,37.69,37.66,37.67,55199.0,27.9182,27.933,27.9108,27.9182,55199.0
2019-12-30 11:40:00,37.67,37.68,37.63,37.65,49670.0,27.9182,27.9256,27.8886,27.9034,49670.0
2019-12-30 11:45:00,37.64,37.69,37.64,37.68,36364.0,27.896,27.933,27.896,27.9256,36364.0
2019-12-30 11:50:00,37.67,37.69,37.66,37.66,70685.0,27.9182,27.933,27.9108,27.9108,70685.0
2019-12-30 11:55:00,37.66,37.7,37.66,37.69,49947.0,27.9108,27.9404,27.9108,27.933,49947.0
2019-12-30 12:00:00,37.69,37.7,37.68,37.7,39895.0,27.933,27.9404,27.9256,27.9404,39895.0
2019-12-30 12:05:00,37.7,37.71,37.69,37.71,34852.0,27.9404,27.9478,27.933,27.9478,34852.0
2019-12-30 12:10:00,37.7,37.71,37.67,37.69,42895.0,27.9404,27.9478,27.9182,27.933,42895.0
2019-12-30 12:15:00,37.68,37.72,37.68,37.69,35807.0,27.9256,27.9553,27.9256,27.933,35807.0
2019-12-30 12:20:00,37.68,37.71,37.68,37.7,28193.0,27.9256,27.9478,27.9256,27.9404,28193.0
2019-12-30 12:25:00,37.7,37.73,37.69,37.73,30654.0,27.9404,27.9627,27.933,27.9627,30654.0
2019-12-30 12:30:00,37.73,37.75,37.71,37.74,39696.0,27.9627,27.9775,27.9478,27.9701,39696.0
2019-12-30 12:35:00,37.74,37.75,37.68,37.68,43935.0,27.9701,27.9775,27.9256,27.9256,43935.0
2019-12-30 12:40:00,37.69,37.7,37.68,37.7,34138.0,27.933,27.9404,27.9256,27.9404,34138.0
2019-12-30 12:45:00,37.69,37.71,37.69,37.7,42527.0,27.933,27.9478,27.933,27.9404,42527.0
2019-12-30 12:50:00,37.7,37.71,37.69,37.69,51898.0,27.9404,27.9478,27.933,27.933,51898.0
2019-12-30 12:55:00,37.7,37.71,37.69,37.7,21928.0,27.9404,27.9478,27.933,27.9404,21928.0
2019-12-30 13:00:00,37.7,37.74,37.7,37.73,46366.0,27.9404,27.9701,27.9404,27.9627,46366.0
2019-12-30 13:05:00,37.73,37.75,37.72,37.75,65849.0,27.9627,27.9775,27.9553,27.9775,65849.0
2019-12-30 13:10:00,37.75,37.75,37.73,37.73,47517.0,27.9775,27.9775,27.9627,27.9627,47517.0
2019-12-30 13:15:00,37.73,37.75,37.72,37.75,34980.0,27.9627,27.9775,27.9553,27.9775,34980.0
2019-12-30 13:20:00,37.75,37.76,37.74,37.75,42113.0,27.9775,27.9849,27.9701,27.9775,42113.0
2019-12-30 13:25:00,37.75,37.75,37.74,37.75,22786.0,27.9775,27.9775,27.9701,27.9775,22786.0
2019-12-30 13:30:00,37.75,37.75,37.73,37.73,49585.0,27.9775,27.9775,27.9627,27.9627,49585.0
2019-12-30 13:35:00,37.73,37.74,37.71,37.72,83089.0,27.9627,27.9701,27.9478,27.9553,83089.0
2019-12-30 13:40:00,37.72,37.72,37.71,37.71,21060.0,27.9553,27.9553,27.9478,27.9478,21060.0
2019-12-30 13:45:00,37.72,37.72,37.71,37.72,54135.0,27.9553,27.9553,27.9478,27.9553,54135.0
2019-12-30 13:50:00,37.72,37.74,37.71,37.73,43252.0,27.9553,27.9701,27.9478,27.9627,43252.0
2019-12-30 13:55:00,37.73,37.74,37.73,37.73,31895.0,27.9627,27.9701,27.9627,27.9627,31895.0
2019-12-30 14:00:00,37.74,37.74,37.73,37.74,26714.0,27.9701,27.9701,27.9627,27.9701,26714.0
2019-12-30 14:05:00,37.73,37.76,37.73,37.76,91718.0,27.9627,27.9849,27.9627,27.9849,91718.0
2019-12-30 14:10:00,37.76,37.76,37.73,37.74,85491.0,27.9849,27.9849,27.9627,27.9701,85491.0
2019-12-30 14:15:00,37.73,37.75,37.73,37.75,32189.0,27.9627,27.9775,27.9627,27.9775,32189.0
2019-12-30 14:20:00,37.75,37.75,37.73,37.73,43961.0,27.9775,27.9775,27.9627,27.9627,43961.0
2019-12-30 14:25:00,37.73,37.74,37.72,37.73,35903.0,27.9627,27.9701,27.9553,27.9627,35903.0
2019-12-30 14:30:00,37.73,37.73,37.7,37.7,68013.0,27.9627,27.9627,27.9404,27.9404,68013.0
2019-12-30 14:35:00,37.7,37.71,37.68,37.69,47155.0,27.9404,27.9478,27.9256,27.933,47155.0
2019-12-30 14:40:00,37.69,37.69,37.68,37.69,65435.0,27.933,27.933,27.9256,27.933,65435.0
2019-12-30 14:45:00,37.69,37.7,37.68,37.7,44012.0,27.933,27.9404,27.9256,27.9404,44012.0
2019-12-30 14:50:00,37.7,37.7,37.69,37.7,38968.0,27.9404,27.9404,27.933,27.9404,38968.0
2019-12-30 14:55:00,37.7,37.7,37.68,37.68,39802.0,27.9404,27.9404,27.9256,27.9256,39802.0
2019-12-30 15:00:00,37.68,37.69,37.68,37.68,43634.0,27.9256,27.933,27.9256,27.9256,43634.0
2019-12-30 15:05:00,37.69,37.69,37.68,37.69,34360.0,27.933,27.933,27.9256,27.933,34360.0
2019-12-30 15:10:00,37.68,37.69,37.65,37.65,59204.0,27.9256,27.933,27.9034,27.9034,59204.0
2019-12-30 15:15:00,37.66,37.66,37.62,37.63,54926.0,27.9108,27.9108,27.8811,27.8886,54926.0
2019-12-30 15:20:00,37.62,37.66,37.62,37.65,76725.0,27.8811,27.9108,27.8811,27.9034,76725.0
2019-12-30 15:25:00,37.65,37.65,37.62,37.64,75288.0,27.9034,27.9034,27.8811,27.896,75288.0
2019-12-30 15:30:00,37.64,37.65,37.63,37.64,79277.0,27.896,27.9034,27.8886,27.896,79277.0
2019-12-30 15:35:00,37.64,37.64,37.6,37.62,117721.0,27.896,27.896,27.8663,27.8811,117721.0
2019-12-30 15:40:00,37.62,37.63,37.6,37.61,98525.0,27.8811,27.8886,27.8663,27.8737,98525.0
2019-12-30 15:45:00,37.61,37.61,37.57,37.59,117890.0,27.8737,27.8737,27.8441,27.8589,117890.0
2019-12-30 15:50:00,37.58,37.61,37.57,37.59,248719.0,27.8515,27.8737,27.8441,27.8589,248719.0
2019-12-30 15:55:00,37.59,37.61,37.57,37.6,323984.0,27.8589,27.8737,27.8441,27.8663,323984.0
2019-12-31 09:30:00,37.42,37.47,37.33,37.41,272575.0,27.7329,27.77,27.6662,27.7255,272575.0
2019-12-31 09:35:00,37.41,37.48,37.4,37.43,79330.0,27.7255,27.7774,27.7181,27.7403,79330.0
2019-12-31 09:40:00,37.44,37.5,37.42,37.48,55504.0,27.7477,27.7922,27.7329,27.7774,55504.0
2019-12-31 09:45:00,37.48,37.54,37.47,37.53,129108.0,27.7774,27.8219,27.77,27.8144,129108.0
2019-12-31 09:50:00,37.52,37.54,37.47,37.53,66103.0,27.807,27.8219,27.77,27.8144,66103.0
2019-12-31 09:55:00,37.52,37.58,37.52,37.55,72974.0,27.807,27.8515,27.807,27.8293,72974.0
2019-12-31 10:00:00,37.55,37.57,37.51,37.52,71521.0,27.8293,27.8441,27.7996,27.807,71521.0
2019-12-31 10:05:00,37.53,37.59,37.53,37.59,57292.0,27.8144,27.8589,27.8144,27.8589,57292.0
2019-12-31 10:10:00,37.59,37.6,37.54,37.55,48050.0,27.8589,27.8663,27.8219,27.8293,48050.0
2019-12-31 10:15:00,37.55,37.57,37.49,37.5,134108.0,27.8293,27.8441,27.7848,27.7922,134108.0
2019-12-31 10:20:00,37.5,37.54,37.49,37.53,74171.0,27.7922,27.8219,27.7848,27.8144,74171.0
2019-12-31 10:25:00,37.53,37.53,37.47,37.48,53145.0,27.8144,27.8144,27.77,27.7774,53145.0
2019-12-31 10:30:00,37.5,37.54,37.48,37.52,76303.0,27.7922,27.8219,27.7774,27.807,76303.0
2019-12-31 10:35:00,37.52,37.58,37.51,37.56,57332.0,27.807,27.8515,27.7996,27.8367,57332.0
2019-12-31 10:40:00,37.56,37.57,37.52,37.53,69825.0,27.8367,27.8441,27.807,27.8144,69825.0
2019-12-31 10:45:00,37.54,37.57,37.53,37.55,107735.0,27.8219,27.8441,27.8144,27.8293,107735.0
2019-12-31 10:50:00,37.55,37.56,37.52,37.55,72484.0,27.8293,27.8367,27.807,27.8293,72484.0
2019-12-31 10:55:00,37.55,37.57,37.54,37.56,50452.0,27.8293,27.8441,27.8219,27.8367,50452.0
2019-12-31 11:00:00,37.55,37.57,37.54,37.56,49523.0,27.8293,27.8441,27.8219,27.8367,49523.0
2019-12-31 11:05:00,37.57,37.59,37.54,37.54,36594.0,27.8441,27.8589,27.8219,27.8219,36594.0
2019-12-31 11:10:00,37.55,37.58,37.54,37.55,38789.0,27.8293,27.8515,27.8219,27.8293,38789.0
2019-12-31 11:15:00,37.55,37.56,37.5,37.51,52099.0,27.8293,27.8367,27.7922,27.7996,52099.0
2019-12-31 11:20:00,37.51,37.53,37.49,37.53,61057.0,27.7996,27.8144,27.7848,27.8144,61057.0
2019-12-31 11:25:00,37.52,37.55,37.51,37.53,43652.0,27.807,27.8293,27.7996,27.8144,43652.0
2019-12-31 11:30:00,37.52,37.54,37.5,37.53,58490.0,27.807,27.8219,27.7922,27.8144,58490.0
2019-12-31 11:35:00,37.52,37.58,37.52,37.56,37757.0,27.807,27.8515,27.807,27.8367,37757.0
2019-12-31 11:40:00,37.55,37.6,37.54,37.6,39113.0,27.8293,27.8663,27.8219,27.8663,39113.0
2019-12-31 11:45:00,37.59,37.63,37.59,37.61,78895.0,27.8589,27.8886,27.8589,27.8737,78895.0
2019-12-31 11:50:00,37.61,37.62,37.59,37.62,37797.0,27.8737,27.8811,27.8589,27.8811,37797.0
2019-12-31 11:55:00,37.61,37.62,37.57,37.59,47889.0,27.8737,27.8811,27.8441,27.8589,47889.0
2019-12-31 12:00:00,37.59,37.61,37.58,37.59,29533.0,27.8589,27.8737,27.8515,27.8589,29533.0
2019-12-31 12:05:00,37.6,37.61,37.58,37.59,45573.0,27.8663,27.8737,27.8515,27.8589,45573.0
2019-12-31 12:10:00,37.59,37.6,37.57,37.59,61929.0,27.8589,27.8663,27.8441,27.8589,61929.0
2019-12-31 12:15:00,37.59,37.62,37.59,37.6,55022.0,27.8589,27.8811,27.8589,27.8663,55022.0
2019-12-31 12:20:00,37.6,37.61,37.56,37.59,38851.0,27.8663,27.8737,27.8367,27.8589,38851.0
2019-12-31 12:25:00,37.59,37.6,37.58,37.6,42548.0,27.8589,27.8663,27.8515,27.8663,42548.0
2019-12-31 12:30:00,37.6,37.63,37.59,37.62,66036.0,27.8663,27.8886,27.8589,27.8811,66036.0
2019-12-31 12:35:00,37.63,37.63,37.59,37.6,61399.0,27.8886,27.8886,27.8589,27.8663,61399.0
2019-12-31 12:40:00,37.59,37.6,37.57,37.58,35591.0,27.8589,27.8663,27.8441,27.8515,35591.0
2019-12-31 12:45:00,37.58,37.58,37.55,37.56,50215.0,27.8515,27.8515,27.8293,27.8367,50215.0
2019-12-31 12:50:00,37.57,37.58,37.55,37.57,58666.0,27.8441,27.8515,27.8293,27.8441,58666.0
2019-12-31 12:55:00,37.57,37.59,37.57,37.59,29417.0,27.8441,27.8589,27.8441,27.8589,29417.0
2019-12-31 13:00:00,37.58,37.6,37.57,37.57,40698.0,27.8515,27.8663,27.8441,27.8441,40698.0
2019-12-31 13:05:00,37.57,37.59,37.57,37.59,18301.0,27.8441,27.8589,27.8441,27.8589,18301.0
2019-12-31 13:10:00,37.59,37.6,37.57,37.58,44452.0,27.8589,27.8663,27.8441,27.8515,44452.0
2019-12-31 13:15:00,37.58,37.59,37.57,37.58,22823.0,27.8515,27.8589,27.8441,27.8515,22823.0
2019-12-31 13:20:00,37.58,37.6,37.58,37.59,20193.0,27.8515,27.8663,27.8515,27.8589,20193.0
2019-12-31 13:25:00,37.6,37.62,37.58,37.59,54149.0,27.8663,27.8811,27.8515,27.8589,54149.0
2019-12-31 13:30:00,37.58,37.59,37.57,37.58,37698.0,27.8515,27.8589,27.8441,27.8515,37698.0
2019-12-31 13:35:00,37.59,37.61,37.58,37.59,57105.0,27.8589,27.8737,27.8515,27.8589,57105.0
2019-12-31 13:40:00,37.59,37.6,37.58,37.58,29618.0,27.8589,27.8663,27.8515,27.8515,29618.0
2019-12-31 13:45:00,37.58,37.59,37.55,37.57,44659.0,27.8515,27.8589,27.8293,27.8441,44659.0
2019-12-31 13:50:00,37.57,37.57,37.54,37.54,38856.0,27.8441,27.8441,27.8219,27.8219,38856.0
2019-12-31 13:55:00,37.54,37.56,37.52,37.52,39670.0,27.8219,27.8367,27.807,27.807,39670.0
2019-12-31 14:00:00,37.53,37.55,37.5,37.51,127862.0,27.8144,27.8293,27.7922,27.7996,127862.0
2019-12-31 14:05:00,37.5,37.52,37.48,37.48,115666.0,27.7922,27.807,27.7774,27.7774,115666.0
2019-12-31 14:10:00,37.48,37.49,37.46,37.48,119554.0,27.7774,27.7848,27.7626,27.7774,119554.0
2019-12-31 14:15:00,37.47,37.49,37.45,37.47,118823.0,27.77,27.7848,27.7551,27.77,118823.0
2019-12-31 14:20:00,37.47,37.5,37.46,37.49,47568.0,27.77,27.7922,27.7626,27.7848,47568.0
2019-12-31 14:25:00,37.49,37.5,37.47,37.48,32348.0,27.7848,27.7922,27.77,27.7774,32348.0
2019-12-31 14:30:00,37.48,37.5,37.47,37.5,31128.0,27.7774,27.7922,27.77,27.7922,31128.0
2019-12-31 14:35:00,37.5,37.5,37.48,37.5,45963.0,27.7922,27.7922,27.7774,27.7922,45963.0
2019-12-31 14:40:00,37.5,37.52,37.49,37.51,38382.0,27.7922,27.807,27.7848,27.7996,38382.0
2019-12-31 14:45:00,37.52,37.52,37.5,37.5,63409.0,27.807,27.807,27.7922,27.7922,63409.0
2019-12-31 14:50:00,37.51,37.52,37.5,37.51,49278.0,27.7996,27.807,27.7922,27.7996,49278.0
2019-12-31 14:55:00,37.51,37.52,37.5,37.51,57440.0,27.7996,27.807,27.7922,27.7996,57440.0
2019-12-31 15:00:00,37.51,37.54,37.51,37.53,29025.0,27.7996,27.8219,27.7996,27.8144,29025.0
2019-12-31 15:05:00,37.54,37.56,37.53,37.55,35477.0,27.8219,27.8367,27.8144,27.8293,35477.0
2019-12-31 15:10:00,37.55,37.56,37.53,37.55,43421.0,27.8293,27.8367,27.8144,27.8293,43421.0
2019-12-31 15:15:00,37.54,37.58,37.54,37.57,46618.0,27.8219,27.8515,27.8219,27.8441,46618.0
2019-12-31 15:20:00,37.58,37.59,37.56,37.58,65702.0,27.8515,27.8589,27.8367,27.8515,65702.0
2019-12-31 15:25:00,37.57,37.6,37.57,37.6,32763.0,27.8441,27.8663,27.8441,27.8663,32763.0
2019-12-31 15:30:00,37.6,37.62,37.58,37.61,84306.0,27.8663,27.8811,27.8515,27.8737,84306.0
2019-12-31 15:35:00,37.61,37.63,37.61,37.63,51236.0,27.8737,27.8886,27.8737,27.8886,51236.0
2019-12-31 15:40:00,37.63,37.67,37.63,37.66,54182.0,27.8886,27.9182,27.8886,27.9108,54182.0
2019-12-31 15:45:00,37.67,37.68,37.66,37.67,51626.0,27.9182,27.9256,27.9108,27.9182,51626.0
2019-12-31 15:50:00,37.67,37.73,37.67,37.73,176200.0,27.9182,27.9627,27.9182,27.9627,176200.0
2019-12-31 15:55:00,37.72,37.74,37.71,37.74,206918.0,27.9553,27.9701,27.9478,27.9701,206918.0
2020-01-02 09:30:00,38.04,38.05,37.98,37.98,225346.0,28.1924,28.1998,28.1479,28.1479,225346.0
2020-01-02 09:35:00,37.98,38.07,37.97,38.07,129751.0,28.1479,28.2146,28.1405,28.2146,129751.0
2020-01-02 09:40:00,38.07,38.15,38.06,38.13,187982.0,28.2146,28.2739,28.2072,28.2591,187982.0
2020-01-02 09:45:00,38.13,38.14,38.08,38.08,57061.0,28.2591,28.2665,28.2221,28.2221,57061.0
2020-01-02 09:50:00,38.09,38.11,38.06,38.1,71534.0,28.2295,28.2443,28.2072,28.2369,71534.0
2020-01-02 09:55:00,38.1,38.12,38.09,38.11,112829.0,28.2369,28.2517,28.2295,28.2443,112829.0
2020-01-02 10:00:00,38.11,38.12,38.04,38.09,79480.0,28.2443,28.2517,28.1924,28.2295,79480.0
2020-01-02 10:05:00,38.09,38.13,38.08,38.11,70347.0,28.2295,28.2591,28.2221,28.2443,70347.0
2020-01-02 10:10:00,38.11,38.11,38.02,38.02,31880.0,28.2443,28.2443,28.1776,28.1776,31880.0
2020-01-02 10:15:00,38.02,38.03,37.97,37.97,123273.0,28.1776,28.185,28.1405,28.1405,123273.0
2020-01-02 10:20:00,37.98,37.98,37.88,37.91,110086.0,28.1479,28.1479,28.0738,28.0961,110086.0
2020-01-02 10:25:00,37.9,37.94,37.88,37.94,121801.0,28.0887,28.1183,28.0738,28.1183,121801.0
2020-01-02 10:30:00,37.94,37.97,37.93,37.97,54974.0,28.1183,28.1405,28.1109,28.1405,54974.0
2020-01-02 10:35:00,37.98,37.99,37.95,37.98,28441.0,28.1479,28.1554,28.1257,28.1479,28441.0
2020-01-02 10:40:00,37.99,38.03,37.98,38.01,60153.0,28.1554,28.185,28.1479,28.1702,60153.0
2020-01-02 10:45:00,38.01,38.05,37.99,38.05,69490.0,28.1702,28.1998,28.1554,28.1998,69490.0
2020-01-02 10:50:00,38.05,38.08,38.03,38.08,44235.0,28.1998,28.2221,28.185,28.2221,44235.0
2020-01-02 10:55:00,38.08,38.1,38.07,38.08,35567.0,28.2221,28.2369,28.2146,28.2221,35567.0
2020-01-02 11:00:00,38.08,38.08,38.01,38.02,114261.0,28.2221,28.2221,28.1702,28.1776,114261.0
2020-01-02 11:05:00,38.02,38.05,38.01,38.02,33404.0,28.1776,28.1998,28.1702,28.1776,33404.0
2020-01-02 11:10:00,38.02,38.04,38.01,38.02,81556.0,28.1776,28.1924,28.1702,28.1776,81556.0
2020-01-02 11:15:00,38.01,38.02,37.94,37.95,92789.0,28.1702,28.1776,28.1183,28.1257,92789.0
2020-01-02 11:20:00,37.95,37.95,37.92,37.93,64036.0,28.1257,28.1257,28.1035,28.1109,64036.0
2020-01-02 11:25:00,37.92,37.93,37.89,37.91,59055.0,28.1035,28.1109,28.0812,28.0961,59055.0
2020-01-02 11:30:00,37.91,37.91,37.87,37.91,70002.0,28.0961,28.0961,28.0664,28.0961,70002.0
2020-01-02 11:35:00,37.9,37.91,37.88,37.91,53903.0,28.0887,28.0961,28.0738,28.0961,53903.0
2020-01-02 11:40:00,37.91,37.91,37.89,37.89,42148.0,28.0961,28.0961,28.0812,28.0812,42148.0
2020-01-02 11:45:00,37.9,37.91,37.89,37.89,40959.0,28.0887,28.0961,28.0812,28.0812,40959.0
2020-01-02 11:50:00,37.89,37.93,37.89,37.91,28873.0,28.0812,28.1109,28.0812,28.0961,28873.0
2020-01-02 11:55:00,37.91,37.95,37.88,37.94,55360.0,28.0961,28.1257,28.0738,28.1183,55360.0
2020-01-02 12:00:00,37.94,37.98,37.94,37.97,67351.0,28.1183,28.1479,28.1183,28.1405,67351.0
2020-01-02 12:05:00,37.96,37.97,37.94,37.97,34202.0,28.1331,28.1405,28.1183,28.1405,34202.0
2020-01-02 12:10:00,37.97,37.97,37.96,37.97,24452.0,28.1405,28.1405,28.1331,28.1405,24452.0
2020-01-02 12:15:00,37.96,37.98,37.94,37.95,111211.0,28.1331,28.1479,28.1183,28.1257,111211.0
2020-01-02 12:20:00,37.95,37.99,37.95,37.98,59268.0,28.1257,28.1554,28.1257,28.1479,59268.0
2020-01-02 12:25:00,37.98,38.01,37.98,38.01,49555.0,28.1479,28.1702,28.1479,28.1702,49555.0
2020-01-02 12:30:00,38.0,38.02,37.99,38.0,100059.0,28.1628,28.1776,28.1554,28.1628,100059.0
2020-01-02 12:35:00,38.0,38.0,37.98,38.0,23373.0,28.1628,28.1628,28.1479,28.1628,23373.0
2020-01-02 12:40:00,38.0,38.02,37.99,37.99,77146.0,28.1628,28.1776,28.1554,28.1554,77146.0
2020-01-02 12:45:00,37.99,38.0,37.98,37.99,44791.0,28.1554,28.1628,28.1479,28.1554,44791.0
2020-01-02 12:50:00,37.98,37.99,37.96,37.98,21160.0,28.1479,28.1554,28.1331,28.1479,21160.0
2020-01-02 12:55:00,37.98,37.98,37.96,37.97,34542.0,28.1479,28.1479,28.1331,28.1405,34542.0
2020-01-02 13:00:00,37.98,37.98,37.97,37.98,18231.0,28.1479,28.1479,28.1405,28.1479,18231.0
2020-01-02 13:05:00,37.97,37.98,37.95,37.97,34874.0,28.1405,28.1479,28.1257,28.1405,34874.0
2020-01-02 13:10:00,37.96,37.97,37.95,37.95,32981.0,28.1331,28.1405,28.1257,28.1257,32981.0
2020-01-02 13:15:00,37.95,37.96,37.93,37.95,33756.0,28.1257,28.1331,28.1109,28.1257,33756.0
2020-01-02 13:20:00,37.95,37.98,37.94,37.97,35819.0,28.1257,28.1479,28.1183,28.1405,35819.0
2020-01-02 13:25:00,37.98,37.98,37.97,37.98,18537.0,28.1479,28.1479,28.1405,28.1479,18537.0
2020-01-02 13:30:00,37.98,38.01,37.97,37.98,55806.0,28.1479,28.1702,28.1405,28.1479,55806.0
2020-01-02 13:35:00,37.98,38.02,37.98,38.01,45141.0,28.1479,28.1776,28.1479,28.1702,45141.0
2020-01-02 13:40:00,38.01,38.02,37.98,37.98,39510.0,28.1702,28.1776,28.1479,28.1479,39510.0
2020-01-02 13:45:00,37.98,37.99,37.97,37.98,39256.0,28.1479,28.1554,28.1405,28.1479,39256.0
2020-01-02 13:50:00,37.98,38.0,37.96,37.98,54088.0,28.1479,28.1628,28.1331,28.1479,54088.0
2020-01-02 13:55:00,37.98,38.0,37.96,37.98,31317.0,28.1479,28.1628,28.1331,28.1479,31317.0
2020-01-02 14:00:00,37.98,37.98,37.95,37.96,47920.0,28.1479,28.1479,28.1257,28.1331,47920.0
2020-01-02 14:05:00,37.97,37.97,37.95,37.97,47009.0,28.1405,28.1405,28.1257,28.1405,47009.0
2020-01-02 14:10:00,37.97,37.98,37.95,37.98,38143.0,28.1405,28.1479,28.1257,28.1479,38143.0
2020-01-02 14:15:00,37.98,37.98,37.95,37.97,44616.0,28.1479,28.1479,28.1257,28.1405,44616.0
2020-01-02 14:20:00,37.97,37.99,37.95,37.95,74895.0,28.1405,28.1554,28.1257,28.1257,74895.0
2020-01-02 14:25:00,37.96,37.97,37.94,37.96,68392.0,28.1331,28.1405,28.1183,28.1331,68392.0
2020-01-02 14:30:00,37.96,37.97,37.94,37.94,53260.0,28.1331,28.1405,28.1183,28.1183,53260.0
2020-01-02 14:35:00,37.94,37.96,37.93,37.94,28156.0,28.1183,28.1331,28.1109,28.1183,28156.0
2020-01-02 14:40:00,37.95,37.97,37.94,37.95,47923.0,28.1257,28.1405,28.1183,28.1257,47923.0
2020-01-02 14:45:00,37.95,37.99,37.94,37.98,102992.0,28.1257,28.1554,28.1183,28.1479,102992.0
2020-01-02 14:50:00,37.98,38.0,37.96,37.97,26642.0,28.1479,28.1628,28.1331,28.1405,26642.0
2020-01-02 14:55:00,37.97,37.97,37.93,37.95,31227.0,28.1405,28.1405,28.1109,28.1257,31227.0
2020-01-02 15:00:00,37.95,37.96,37.94,37.95,54094.0,28.1257,28.1331,28.1183,28.1257,54094.0
2020-01-02 15:05:00,37.96,37.97,37.95,37.97,53408.0,28.1331,28.1405,28.1257,28.1405,53408.0
2020-01-02 15:10:00,37.97,37.98,37.96,37.96,44710.0,28.1405,28.1479,28.1331,28.1331,44710.0
2020-01-02 15:15:00,37.97,37.99,37.96,37.96,60993.0,28.1405,28.1554,28.1331,28.1331,60993.0
2020-01-02 15:20:00,37.97,38.01,37.96,38.01,103682.0,28.1405,28.1702,28.1331,28.1702,103682.0
2020-01-02 15:25:00,38.01,38.04,38.0,38.04,97043.0,28.1702,28.1924,28.1628,28.1924,97043.0
2020-01-02 15:30:00,38.03,38.07,38.03,38.06,148070.0,28.185,28.2146,28.185,28.2072,148070.0
2020-01-02 15:35:00,38.06,38.09,38.05,38.07,221887.0,28.2072,28.2295,28.1998,28.2146,221887.0
2020-01-02 15:40:00,38.07,38.09,38.06,38.08,135302.0,28.2146,28.2295,28.2072,28.2221,135302.0
2020-01-02 15:45:00,38.07,38.1,38.06,38.1,160524.0,28.2146,28.2369,28.2072,28.2369,160524.0
2020-01-02 15:50:00,38.1,38.13,38.09,38.13,193704.0,28.2369,28.2591,28.2295,28.2591,193704.0
2020-01-02 15:55:00,38.13,38.15,38.1,38.14,502328.0,28.2591,28.2739,28.2369,28.2665,502328.0
2020-01-03 09:30:00,38.48,38.61,38.47,38.58,546244.0,28.5185,28.6149,28.5111,28.5926,546244.0
2020-01-03 09:35:00,38.59,38.6,38.46,38.47,337399.0,28.6,28.6074,28.5037,28.5111,337399.0
2020-01-03 09:40:00,38.47,38.59,38.47,38.58,230415.0,28.5111,28.6,28.5111,28.5926,230415.0
2020-01-03 09:45:00,38.59,38.6,38.54,38.58,102622.0,28.6,28.6074,28.563,28.5926,102622.0
2020-01-03 09:50:00,38.58,38.59,38.52,38.55,120047.0,28.5926,28.6,28.5482,28.5704,120047.0
2020-01-03 09:55:00,38.55,38.58,38.53,38.55,124423.0,28.5704,28.5926,28.5556,28.5704,124423.0
2020-01-03 10:00:00,38.54,38.57,38.5,38.51,141062.0,28.563,28.5852,28.5333,28.5407,141062.0
2020-01-03 10:05:00,38.5,38.54,38.49,38.53,125470.0,28.5333,28.563,28.5259,28.5556,125470.0
2020-01-03 10:10:00,38.53,38.61,38.52,38.6,228492.0,28.5556,28.6149,28.5482,28.6074,228492.0
2020-01-03 10:15:00,38.6,38.64,38.6,38.6,171660.0,28.6074,28.6371,28.6074,28.6074,171660.0
2020-01-03 10:20:00,38.61,38.64,38.58,38.64,112352.0,28.6149,28.6371,28.5926,28.6371,112352.0
2020-01-03 10:25:00,38.63,38.67,38.62,38.65,175179.0,28.6297,28.6593,28.6223,28.6445,175179.0
2020-01-03 10:30:00,38.65,38.71,38.62,38.71,190205.0,28.6445,28.689,28.6223,28.689,190205.0
2020-01-03 10:35:00,38.71,38.73,38.67,38.71,341815.0,28.689,28.7038,28.6593,28.689,341815.0
2020-01-03 10:40:00,38.72,38.77,38.72,38.74,142090.0,28.6964,28.7334,28.6964,28.7112,142090.0
2020-01-03 10:45:00,38.74,38.76,38.72,38.74,187094.0,28.7112,28.726,28.6964,28.7112,187094.0
2020-01-03 10:50:00,38.73,38.75,38.71,38.73,145458.0,28.7038,28.7186,28.689,28.7038,145458.0
2020-01-03 10:55:00,38.73,38.75,38.72,38.75,120761.0,28.7038,28.7186,28.6964,28.7186,120761.0
2020-01-03 11:00:00,38.75,38.78,38.7,38.73,138414.0,28.7186,28.7408,28.6816,28.7038,138414.0
2020-01-03 11:05:00,38.73,38.73,38.71,38.71,58178.0,28.7038,28.7038,28.689,28.689,58178.0
2020-01-03 11:10:00,38.72,38.75,38.71,38.75,76098.0,28.6964,28.7186,28.689,28.7186,76098.0
2020-01-03 11:15:00,38.75,38.77,38.71,38.73,128652.0,28.7186,28.7334,28.689,28.7038,128652.0
2020-01-03 11:20:00,38.72,38.76,38.7,38.75,164606.0,28.6964,28.726,28.6816,28.7186,164606.0
2020-01-03 11:25:00,38.74,38.78,38.7,38.73,471195.0,28.7112,28.7408,28.6816,28.7038,471195.0
2020-01-03 11:30:00,38.72,38.79,38.71,38.79,143322.0,28.6964,28.7483,28.689,28.7483,143322.0
2020-01-03 11:35:00,38.79,38.79,38.76,38.77,54181.0,28.7483,28.7483,28.726,28.7334,54181.0
2020-01-03 11:40:00,38.77,38.8,38.76,38.79,114575.0,28.7334,28.7557,28.726,28.7483,114575.0
2020-01-03 11:45:00,38.8,38.83,38.79,38.83,126193.0,28.7557,28.7779,28.7483,28.7779,126193.0
2020-01-03 11:50:00,38.82,38.85,38.81,38.82,132104.0,28.7705,28.7927,28.7631,28.7705,132104.0
2020-01-03 11:55:00,38.83,38.9,38.82,38.9,130139.0,28.7779,28.8298,28.7705,28.8298,130139.0
2020-01-03 12:00:00,38.9,38.91,38.86,38.87,118083.0,28.8298,28.8372,28.8001,28.8075,118083.0
2020-01-03 12:05:00,38.87,38.89,38.84,38.85,63061.0,28.8075,28.8224,28.7853,28.7927,63061.0
2020-01-03 12:10:00,38.85,38.87,38.84,38.86,91181.0,28.7927,28.8075,28.7853,28.8001,91181.0
2020-01-03 12:15:00,38.85,38.86,38.84,38.86,80727.0,28.7927,28.8001,28.7853,28.8001,80727.0
2020-01-03 12:20:00,38.86,38.9,38.86,38.89,106747.0,28.8001,28.8298,28.8001,28.8224,106747.0
2020-01-03 12:25:00,38.9,38.92,38.88,38.91,101702.0,28.8298,28.8446,28.815,28.8372,101702.0
2020-01-03 12:30:00,38.91,38.91,38.86,38.88,99784.0,28.8372,28.8372,28.8001,28.815,99784.0
2020-01-03 12:35:00,38.88,38.91,38.88,38.91,101449.0,28.815,28.8372,28.815,28.8372,101449.0
2020-01-03 12:40:00,38.91,38.91,38.89,38.9,42589.0,28.8372,28.8372,28.8224,28.8298,42589.0
2020-01-03 12:45:00,38.9,38.9,38.86,38.87,51820.0,28.8298,28.8298,28.8001,28.8075,51820.0
2020-01-03 12:50:00,38.87,38.87,38.86,38.87,37219.0,28.8075,28.8075,28.8001,28.8075,37219.0
2020-01-03 12:55:00,38.86,38.9,38.86,38.88,102503.0,28.8001,28.8298,28.8001,28.815,102503.0
2020-01-03 13:00:00,38.88,38.97,38.87,38.93,238486.0,28.815,28.8817,28.8075,28.852,238486.0
2020-01-03 13:05:00,38.93,38.94,38.87,38.9,220074.0,28.852,28.8594,28.8075,28.8298,220074.0
2020-01-03 13:10:00,38.9,38.92,38.9,38.91,46566.0,28.8298,28.8446,28.8298,28.8372,46566.0
2020-01-03 13:15:00,38.91,38.95,38.89,38.95,113351.0,28.8372,28.8668,28.8224,28.8668,113351.0
2020-01-03 13:20:00,38.95,38.97,38.94,38.96,70833.0,28.8668,28.8817,28.8594,28.8742,70833.0
2020-01-03 13:25:00,38.96,38.96,38.91,38.93,136728.0,28.8742,28.8742,28.8372,28.852,136728.0
2020-01-03 13:30:00,38.93,38.97,38.92,38.96,101028.0,28.852,28.8817,28.8446,28.8742,101028.0
2020-01-03 13:35:00,38.96,38.99,38.9,38.98,202391.0,28.8742,28.8965,28.8298,28.8891,202391.0
2020-01-03 13:40:00,38.98,39.03,38.97,39.03,249428.0,28.8891,28.9261,28.8817,28.9261,249428.0
2020-01-03 13:45:00,39.03,39.07,39.01,39.02,168667.0,28.9261,28.9558,28.9113,28.9187,168667.0
2020-01-03 13:50:00,39.02,39.06,39.01,39.05,119757.0,28.9187,28.9484,28.9113,28.941,119757.0
2020-01-03 13:55:00,39.05,39.08,39.04,39.08,145147.0,28.941,28.9632,28.9335,28.9632,145147.0
2020-01-03 14:00:00,39.08,39.09,39.02,39.05,127984.0,28.9632,28.9706,28.9187,28.941,127984.0
2020-01-03 14:05:00,39.05,39.06,39.02,39.02,182452.0,28.941,28.9484,28.9187,28.9187,182452.0
2020-01-03 14:10:00,39.03,39.05,39.02,39.04,85634.0,28.9261,28.941,28.9187,28.9335,85634.0
2020-01-03 14:15:00,39.04,39.04,38.95,38.97,182920.0,28.9335,28.9335,28.8668,28.8817,182920.0
2020-01-03 14:20:00,38.97,39.0,38.94,38.96,251897.0,28.8817,28.9039,28.8594,28.8742,251897.0
2020-01-03 14:25:00,38.96,38.97,38.91,38.94,95146.0,28.8742,28.8817,28.8372,28.8594,95146.0
2020-01-03 14:30:00,38.93,38.93,38.9,38.91,98538.0,28.852,28.852,28.8298,28.8372,98538.0
2020-01-03 14:35:00,38.91,38.91,38.88,38.9,98763.0,28.8372,28.8372,28.815,28.8298,98763.0
2020-01-03 14:40:00,38.9,38.9,38.85,38.85,90706.0,28.8298,28.8298,28.7927,28.7927,90706.0
2020-01-03 14:45:00,38.86,38.87,38.83,38.86,112814.0,28.8001,28.8075,28.7779,28.8001,112814.0
2020-01-03 14:50:00,38.86,38.9,38.85,38.9,65925.0,28.8001,28.8298,28.7927,28.8298,65925.0
2020-01-03 14:55:00,38.9,38.94,38.88,38.94,118305.0,28.8298,28.8594,28.815,28.8594,118305.0
2020-01-03 15:00:00,38.94,38.94,38.91,38.94,130023.0,28.8594,28.8594,28.8372,28.8594,130023.0
2020-01-03 15:05:00,38.94,38.94,38.88,38.88,129331.0,28.8594,28.8594,28.815,28.815,129331.0
2020-01-03 15:10:00,38.89,38.91,38.88,38.89,76370.0,28.8224,28.8372,28.815,28.8224,76370.0
2020-01-03 15:15:00,38.88,38.89,38.85,38.87,71788.0,28.815,28.8224,28.7927,28.8075,71788.0
2020-01-03 15:20:00,38.87,38.9,38.86,38.89,90072.0,28.8075,28.8298,28.8001,28.8224,90072.0
2020-01-03 15:25:00,38.89,38.89,38.86,38.86,84007.0,28.8224,28.8224,28.8001,28.8001,84007.0
2020-01-03 15:30:00,38.86,38.87,38.82,38.84,148886.0,28.8001,28.8075,28.7705,28.7853,148886.0
2020-01-03 15:35:00,38.84,38.84,38.82,38.83,94743.0,28.7853,28.7853,28.7705,28.7779,94743.0
2020-01-03 15:40:00,38.83,38.86,38.82,38.86,160613.0,28.7779,28.8001,28.7705,28.8001,160613.0
2020-01-03 15:45:00,38.86,38.86,38.83,38.86,187090.0,28.8001,28.8001,28.7779,28.8001,187090.0
2020-01-03 15:50:00,38.86,38.91,38.83,38.9,354472.0,28.8001,28.8372,28.7779,28.8298,354472.0
2020-01-03 15:55:00,38.9,38.91,38.84,38.84,592234.0,28.8298,28.8372,28.7853,28.7853,592234.0
2020-01-06 09:30:00,39.68,39.84,39.66,39.8,860953.0,29.4079,29.5264,29.393,29.4968,860953.0
2020-01-06 09:35:00,39.8,39.97,39.75,39.94,637898.0,29.4968,29.6228,29.4597,29.6006,637898.0
2020-01-06 09:40:00,39.93,39.97,39.87,39.96,426605.0,29.5931,29.6228,29.5487,29.6154,426605.0
2020-01-06 09:45:00,39.96,40.06,39.94,39.98,904399.0,29.6154,29.6895,29.6006,29.6302,904399.0
2020-01-06 09:50:00,39.99,40.02,39.93,39.94,403297.0,29.6376,29.6598,29.5931,29.6006,403297.0
2020-01-06 09:55:00,39.94,39.95,39.89,39.92,300987.0,29.6006,29.608,29.5635,29.5857,300987.0
2020-01-06 10:00:00,39.92,39.94,39.86,39.92,305899.0,29.5857,29.6006,29.5413,29.5857,305899.0
2020-01-06 10:05:00,39.93,40.0,39.93,39.99,165961.0,29.5931,29.645,29.5931,29.6376,165961.0
2020-01-06 10:10:00,39.99,40.03,39.98,40.02,198833.0,29.6376,29.6673,29.6302,29.6598,198833.0
2020-01-06 10:15:00,40.02,40.05,39.99,40.0,280191.0,29.6598,29.6821,29.6376,29.645,280191.0
2020-01-06 10:20:00,40.0,40.08,39.99,40.01,421782.0,29.645,29.7043,29.6376,29.6524,421782.0
2020-01-06 10:25:00,40.02,40.08,40.0,40.02,178728.0,29.6598,29.7043,29.645,29.6598,178728.0
2020-01-06 10:30:00,40.01,40.03,39.93,39.93,141166.0,29.6524,29.6673,29.5931,29.5931,141166.0
2020-01-06 10:35:00,39.94,39.95,39.91,39.94,165067.0,29.6006,29.608,29.5783,29.6006,165067.0
2020-01-06 10:40:00,39.94,39.98,39.93,39.98,135238.0,29.6006,29.6302,29.5931,29.6302,135238.0
2020-01-06 10:45:00,39.97,40.0,39.97,39.98,110782.0,29.6228,29.645,29.6228,29.6302,110782.0
2020-01-06 10:50:00,39.98,40.01,39.96,40.0,233466.0,29.6302,29.6524,29.6154,29.645,233466.0
2020-01-06 10:55:00,40.0,40.01,39.93,39.98,167503.0,29.645,29.6524,29.5931,29.6302,167503.0
2020-01-06 11:00:00,39.97,39.99,39.95,39.97,135141.0,29.6228,29.6376,29.608,29.6228,135141.0
2020-01-06 11:05:00,39.96,39.97,39.78,39.79,301613.0,29.6154,29.6228,29.482,29.4894,301613.0
2020-01-06 11:10:00,39.78,39.83,39.78,39.82,127683.0,29.482,29.519,29.482,29.5116,127683.0
2020-01-06 11:15:00,39.83,39.86,39.81,39.86,115345.0,29.519,29.5413,29.5042,29.5413,115345.0
2020-01-06 11:20:00,39.86,39.9,39.85,39.88,153873.0,29.5413,29.5709,29.5339,29.5561,153873.0
2020-01-06 11:25:00,39.88,39.9,39.85,39.85,168292.0,29.5561,29.5709,29.5339,29.5339,168292.0
2020-01-06 11:30:00,39.84,39.88,39.78,39.79,225137.0,29.5264,29.5561,29.482,29.4894,225137.0
2020-01-06 11:35:00,39.79,39.81,39.75,39.76,113010.0,29.4894,29.5042,29.4597,29.4671,113010.0
2020-01-06 11:40:00,39.76,39.8,39.75,39.79,86564.0,29.4671,29.4968,29.4597,29.4894,86564.0
2020-01-06 11:45:00,39.79,39.79,39.75,39.77,74594.0,29.4894,29.4894,29.4597,29.4746,74594.0
2020-01-06 11:50:00,39.77,39.8,39.76,39.77,61013.0,29.4746,29.4968,29.4671,29.4746,61013.0
2020-01-06 11:55:00,39.77,39.79,39.76,39.79,44651.0,29.4746,29.4894,29.4671,29.4894,44651.0
2020-01-06 12:00:00,39.79,39.83,39.77,39.82,136813.0,29.4894,29.519,29.4746,29.5116,136813.0
2020-01-06 12:05:00,39.83,39.85,39.82,39.85,68712.0,29.519,29.5339,29.5116,29.5339,68712.0
2020-01-06 12:10:00,39.85,39.89,39.84,39.88,55552.0,29.5339,29.5635,29.5264,29.5561,55552.0
2020-01-06 12:15:00,39.88,39.88,39.85,39.87,55060.0,29.5561,29.5561,29.5339,29.5487,55060.0
2020-01-06 12:20:00,39.87,39.87,39.84,39.86,65036.0,29.5487,29.5487,29.5264,29.5413,65036.0
2020-01-06 12:25:00,39.86,39.87,39.84,39.85,94866.0,29.5413,29.5487,29.5264,29.5339,94866.0
2020-01-06 12:30:00,39.85,39.87,39.84,39.87,34991.0,29.5339,29.5487,29.5264,29.5487,34991.0
2020-01-06 12:35:00,39.87,39.88,39.84,39.86,108992.0,29.5487,29.5561,29.5264,29.5413,108992.0
2020-01-06 12:40:00,39.86,39.87,39.85,39.87,61693.0,29.5413,29.5487,29.5339,29.5487,61693.0
2020-01-06 12:45:00,39.87,39.92,39.86,39.9,144276.0,29.5487,29.5857,29.5413,29.5709,144276.0
2020-01-06 12:50:00,39.91,39.93,39.9,39.91,51859.0,29.5783,29.5931,29.5709,29.5783,51859.0
2020-01-06 12:55:00,39.91,39.92,39.89,39.91,48140.0,29.5783,29.5857,29.5635,29.5783,48140.0
2020-01-06 13:00:00,39.91,39.94,39.9,39.93,44888.0,29.5783,29.6006,29.5709,29.5931,44888.0
2020-01-06 13:05:00,39.93,39.94,39.92,39.93,37190.0,29.5931,29.6006,29.5857,29.5931,37190.0
2020-01-06 13:10:00,39.94,39.95,39.93,39.93,53303.0,29.6006,29.608,29.5931,29.5931,53303.0
2020-01-06 13:15:00,39.94,39.96,39.93,39.93,107401.0,29.6006,29.6154,29.5931,29.5931,107401.0
2020-01-06 13:20:00,39.93,39.94,39.91,39.93,86278.0,29.5931,29.6006,29.5783,29.5931,86278.0
2020-01-06 13:25:00,39.93,39.94,39.92,39.94,53087.0,29.5931,29.6006,29.5857,29.6006,53087.0
2020-01-06 13:30:00,39.94,39.95,39.92,39.93,48475.0,29.6006,29.608,29.5857,29.5931,48475.0
2020-01-06 13:35:00,39.93,39.94,39.92,39.93,48541.0,29.5931,29.6006,29.5857,29.5931,48541.0
2020-01-06 13:40:00,39.93,39.94,39.92,39.94,40662.0,29.5931,29.6006,29.5857,29.6006,40662.0
2020-01-06 13:45:00,39.94,39.94,39.93,39.93,34703.0,29.6006,29.6006,29.5931,29.5931,34703.0
2020-01-06 13:50:00,39.94,39.95,39.93,39.95,84953.0,29.6006,29.608,29.5931,29.608,84953.0
2020-01-06 13:55:00,39.95,39.96,39.94,39.95,105567.0,29.608,29.6154,29.6006,29.608,105567.0
2020-01-06 14:00:00,39.95,39.96,39.93,39.94,62785.0,29.608,29.6154,29.5931,29.6006,62785.0
2020-01-06 14:05:00,39.94,39.95,39.92,39.94,53790.0,29.6006,29.608,29.5857,29.6006,53790.0
2020-01-06 14:10:00,39.94,39.95,39.93,39.95,41254.0,29.6006,29.608,29.5931,29.608,41254.0
2020-01-06 14:15:00,39.95,39.99,39.94,39.98,103778.0,29.608,29.6376,29.6006,29.6302,103778.0
2020-01-06 14:20:00,39.99,40.0,39.95,39.98,117899.0,29.6376,29.645,29.608,29.6302,117899.0
2020-01-06 14:25:00,39.98,39.98,39.96,39.98,52730.0,29.6302,29.6302,29.6154,29.6302,52730.0
2020-01-06 14:30:00,39.98,39.99,39.96,39.98,51395.0,29.6302,29.6376,29.6154,29.6302,51395.0
2020-01-06 14:35:00,39.98,39.99,39.97,39.99,56072.0,29.6302,29.6376,29.6228,29.6376,56072.0
2020-01-06 14:40:00,39.99,40.0,39.98,40.0,38318.0,29.6376,29.645,29.6302,29.645,38318.0
2020-01-06 14:45:00,40.0,40.0,39.99,40.0,50010.0,29.645,29.645,29.6376,29.645,50010.0
2020-01-06 14:50:00,40.0,40.0,39.98,40.0,49780.0,29.645,29.645,29.6302,29.645,49780.0
2020-01-06 14:55:00,40.0,40.0,39.99,40.0,32234.0,29.645,29.645,29.6376,29.645,32234.0
2020-01-06 15:00:00,40.0,40.0,39.98,40.0,83859.0,29.645,29.645,29.6302,29.645,83859.0
2020-01-06 15:05:00,40.0,40.0,39.98,40.0,186372.0,29.645,29.645,29.6302,29.645,186372.0
2020-01-06 15:10:00,40.0,40.02,39.99,40.01,116674.0,29.645,29.6598,29.6376,29.6524,116674.0
2020-01-06 15:15:00,40.01,40.02,39.98,40.01,98672.0,29.6524,29.6598,29.6302,29.6524,98672.0
2020-01-06 15:20:00,40.01,40.02,39.99,40.02,145975.0,29.6524,29.6598,29.6376,29.6598,145975.0
2020-01-06 15:25:00,40.01,40.03,40.01,40.02,59336.0,29.6524,29.6673,29.6524,29.6598,59336.0
2020-01-06 15:30:00,40.02,40.03,39.91,39.91,296265.0,29.6598,29.6673,29.5783,29.5783,296265.0
2020-01-06 15:35:00,39.9,39.91,39.86,39.88,115933.0,29.5709,29.5783,29.5413,29.5561,115933.0
2020-01-06 15:40:00,39.89,39.94,39.88,39.92,123497.0,29.5635,29.6006,29.5561,29.5857,123497.0
2020-01-06 15:45:00,39.93,39.94,39.91,39.94,115438.0,29.5931,29.6006,29.5783,29.6006,115438.0
2020-01-06 15:50:00,39.93,39.94,39.9,39.91,271531.0,29.5931,29.6006,29.5709,29.5783,271531.0
2020-01-06 15:55:00,39.9,39.91,39.85,39.85,554145.0,29.5709,29.5783,29.5339,29.5339,554145.0
2020-01-07 09:30:00,39.36,39.44,39.34,39.43,426200.0,29.1707,29.23,29.1559,29.2226,426200.0
2020-01-07 09:35:00,39.44,39.48,39.42,39.43,212691.0,29.23,29.2596,29.2152,29.2226,212691.0
2020-01-07 09:40:00,39.42,39.43,39.3,39.32,183522.0,29.2152,29.2226,29.1262,29.1411,183522.0
2020-01-07 09:45:00,39.32,39.33,39.25,39.32,287980.0,29.1411,29.1485,29.0892,29.1411,287980.0
2020-01-07 09:50:00,39.32,39.36,39.31,39.34,208633.0,29.1411,29.1707,29.1336,29.1559,208633.0
2020-01-07 09:55:00,39.34,39.43,39.33,39.4,147518.0,29.1559,29.2226,29.1485,29.2003,147518.0
2020-01-07 10:00:00,39.41,39.41,39.33,39.34,97857.0,29.2078,29.2078,29.1485,29.1559,97857.0
2020-01-07 10:05:00,39.34,39.36,39.33,39.34,187264.0,29.1559,29.1707,29.1485,29.1559,187264.0
2020-01-07 10:10:00,39.33,39.36,39.31,39.36,119640.0,29.1485,29.1707,29.1336,29.1707,119640.0
2020-01-07 10:15:00,39.36,39.42,39.35,39.42,219631.0,29.1707,29.2152,29.1633,29.2152,219631.0
2020-01-07 10:20:00,39.42,39.47,39.39,39.4,224927.0,29.2152,29.2522,29.1929,29.2003,224927.0
2020-01-07 10:25:00,39.4,39.46,39.4,39.46,329742.0,29.2003,29.2448,29.2003,29.2448,329742.0
2020-01-07 10:30:00,39.46,39.47,39.38,39.4,282921.0,29.2448,29.2522,29.1855,29.2003,282921.0
2020-01-07 10:35:00,39.4,39.42,39.39,39.41,226377.0,29.2003,29.2152,29.1929,29.2078,226377.0
2020-01-07 10:40:00,39.41,39.42,39.38,39.41,140035.0,29.2078,29.2152,29.1855,29.2078,140035.0
2020-01-07 10:45:00,39.41,39.41,39.34,39.37,157916.0,29.2078,29.2078,29.1559,29.1781,157916.0
2020-01-07 10:50:00,39.37,39.38,39.35,39.37,90079.0,29.1781,29.1855,29.1633,29.1781,90079.0
2020-01-07 10:55:00,39.37,39.38,39.35,39.36,258183.0,29.1781,29.1855,29.1633,29.1707,258183.0
2020-01-07 11:00:00,39.36,39.42,39.35,39.42,162568.0,29.1707,29.2152,29.1633,29.2152,162568.0
2020-01-07 11:05:00,39.41,39.42,39.39,39.41,54106.0,29.2078,29.2152,29.1929,29.2078,54106.0
2020-01-07 11:10:00,39.41,39.42,39.38,39.39,155646.0,29.2078,29.2152,29.1855,29.1929,155646.0
2020-01-07 11:15:00,39.38,39.4,39.38,39.4,97033.0,29.1855,29.2003,29.1855,29.2003,97033.0
2020-01-07 11:20:00,39.39,39.41,39.34,39.36,73527.0,29.1929,29.2078,29.1559,29.1707,73527.0
2020-01-07 11:25:00,39.37,39.4,39.35,39.39,123579.0,29.1781,29.2003,29.1633,29.1929,123579.0
2020-01-07 11:30:00,39.39,39.41,39.27,39.28,223290.0,29.1929,29.2078,29.104,29.1114,223290.0
2020-01-07 11:35:00,39.28,39.33,39.27,39.28,99978.0,29.1114,29.1485,29.104,29.1114,99978.0
2020-01-07 11:40:00,39.27,39.29,39.14,39.15,305916.0,29.104,29.1188,29.0077,29.0151,305916.0
2020-01-07 11:45:00,39.15,39.16,39.02,39.04,195011.0,29.0151,29.0225,28.9187,28.9335,195011.0
2020-01-07 11:50:00,39.05,39.1,39.0,39.07,195485.0,28.941,28.978,28.9039,28.9558,195485.0
2020-01-07 11:55:00,39.06,39.12,39.03,39.12,74013.0,28.9484,28.9928,28.9261,28.9928,74013.0
2020-01-07 12:00:00,39.11,39.14,39.08,39.14,117295.0,28.9854,29.0077,28.9632,29.0077,117295.0
2020-01-07 12:05:00,39.14,39.15,39.1,39.14,52795.0,29.0077,29.0151,28.978,29.0077,52795.0
2020-01-07 12:10:00,39.14,39.15,39.11,39.15,64077.0,29.0077,29.0151,28.9854,29.0151,64077.0
2020-01-07 12:15:00,39.15,39.15,39.12,39.12,57540.0,29.0151,29.0151,28.9928,28.9928,57540.0
2020-01-07 12:20:00,39.12,39.16,39.11,39.15,85552.0,28.9928,29.0225,28.9854,29.0151,85552.0
2020-01-07 12:25:00,39.15,39.18,39.13,39.18,133356.0,29.0151,29.0373,29.0002,29.0373,133356.0
2020-01-07 12:30:00,39.18,39.21,39.15,39.21,101890.0,29.0373,29.0595,29.0151,29.0595,101890.0
2020-01-07 12:35:00,39.21,39.24,39.2,39.23,35663.0,29.0595,29.0818,29.0521,29.0744,35663.0
2020-01-07 12:40:00,39.23,39.24,39.21,39.23,87881.0,29.0744,29.0818,29.0595,29.0744,87881.0
2020-01-07 12:45:00,39.24,39.26,39.23,39.26,56460.0,29.0818,29.0966,29.0744,29.0966,56460.0
2020-01-07 12:50:00,39.26,39.27,39.25,39.26,27431.0,29.0966,29.104,29.0892,29.0966,27431.0
2020-01-07 12:55:00,39.25,39.27,39.25,39.27,78964.0,29.0892,29.104,29.0892,29.104,78964.0
2020-01-07 13:00:00,39.26,39.28,39.26,39.27,61117.0,29.0966,29.1114,29.0966,29.104,61117.0
2020-01-07 13:05:00,39.27,39.29,39.26,39.28,62812.0,29.104,29.1188,29.0966,29.1114,62812.0
2020-01-07 13:10:00,39.28,39.29,39.26,39.27,70889.0,29.1114,29.1188,29.0966,29.104,70889.0
2020-01-07 13:15:00,39.28,39.29,39.27,39.29,51663.0,29.1114,29.1188,29.104,29.1188,51663.0
2020-01-07 13:20:00,39.29,39.29,39.27,39.28,151823.0,29.1188,29.1188,29.104,29.1114,151823.0
2020-01-07 13:25:00,39.27,39.32,39.27,39.32,89780.0,29.104,29.1411,29.104,29.1411,89780.0
2020-01-07 13:30:00,39.32,39.33,39.3,39.33,72842.0,29.1411,29.1485,29.1262,29.1485,72842.0
2020-01-07 13:35:00,39.33,39.33,39.31,39.33,27706.0,29.1485,29.1485,29.1336,29.1485,27706.0
2020-01-07 13:40:00,39.33,39.34,39.31,39.33,53698.0,29.1485,29.1559,29.1336,29.1485,53698.0
2020-01-07 13:45:00,39.33,39.34,39.32,39.33,71408.0,29.1485,29.1559,29.1411,29.1485,71408.0
2020-01-07 13:50:00,39.34,39.34,39.32,39.33,76121.0,29.1559,29.1559,29.1411,29.1485,76121.0
2020-01-07 13:55:00,39.34,39.36,39.33,39.36,69186.0,29.1559,29.1707,29.1485,29.1707,69186.0
2020-01-07 14:00:00,39.36,39.37,39.34,39.35,111954.0,29.1707,29.1781,29.1559,29.1633,111954.0
2020-01-07 14:05:00,39.36,39.36,39.32,39.32,75752.0,29.1707,29.1707,29.1411,29.1411,75752.0
2020-01-07 14:10:00,39.32,39.33,39.3,39.31,66049.0,29.1411,29.1485,29.1262,29.1336,66049.0
2020-01-07 14:15:00,39.3,39.33,39.29,39.33,69147.0,29.1262,29.1485,29.1188,29.1485,69147.0
2020-01-07 14:20:00,39.33,39.35,39.31,39.33,59469.0,29.1485,29.1633,29.1336,29.1485,59469.0
2020-01-07 14:25:00,39.33,39.35,39.32,39.34,55633.0,29.1485,29.1633,29.1411,29.1559,55633.0
2020-01-07 14:30:00,39.34,39.36,39.33,39.36,65678.0,29.1559,29.1707,29.1485,29.1707,65678.0
2020-01-07 14:35:00,39.36,39.37,39.35,39.35,59717.0,29.1707,29.1781,29.1633,29.1633,59717.0
2020-01-07 14:40:00,39.36,39.36,39.31,39.33,78480.0,29.1707,29.1707,29.1336,29.1485,78480.0
2020-01-07 14:45:00,39.33,39.36,39.32,39.33,76274.0,29.1485,29.1707,29.1411,29.1485,76274.0
2020-01-07 14:50:00,39.33,39.35,39.33,39.34,54646.0,29.1485,29.1633,29.1485,29.1559,54646.0
2020-01-07 14:55:00,39.34,39.35,39.33,39.34,39055.0,29.1559,29.1633,29.1485,29.1559,39055.0
2020-01-07 15:00:00,39.34,39.37,39.34,39.37,77953.0,29.1559,29.1781,29.1559,29.1781,77953.0
2020-01-07 15:05:00,39.37,39.4,39.36,39.4,67656.0,29.1781,29.2003,29.1707,29.2003,67656.0
2020-01-07 15:10:00,39.4,39.41,39.37,39.4,93636.0,29.2003,29.2078,29.1781,29.2003,93636.0
2020-01-07 15:15:00,39.39,39.39,39.37,39.38,71465.0,29.1929,29.1929,29.1781,29.1855,71465.0
2020-01-07 15:20:00,39.38,39.4,39.36,39.38,204657.0,29.1855,29.2003,29.1707,29.1855,204657.0
2020-01-07 15:25:00,39.38,39.39,39.36,39.37,122339.0,29.1855,29.1929,29.1707,29.1781,122339.0
2020-01-07 15:30:00,39.37,39.42,39.36,39.41,175977.0,29.1781,29.2152,29.1707,29.2078,175977.0
2020-01-07 15:35:00,39.41,39.41,39.39,39.4,92449.0,29.2078,29.2078,29.1929,29.2003,92449.0
2020-01-07 15:40:00,39.41,39.42,39.39,39.41,119525.0,29.2078,29.2152,29.1929,29.2078,119525.0
2020-01-07 15:45:00,39.41,39.44,39.41,39.44,131516.0,29.2078,29.23,29.2078,29.23,131516.0
2020-01-07 15:50:00,39.44,39.44,39.39,39.41,472934.0,29.23,29.23,29.1929,29.2078,472934.0
2020-01-07 15:55:00,39.41,39.45,39.39,39.44,424618.0,29.2078,29.2374,29.1929,29.23,424618.0
2020-01-08 09:30:00,39.24,39.3,39.18,39.2,244827.0,29.0818,29.1262,29.0373,29.0521,244827.0
2020-01-08 09:35:00,39.19,39.2,39.13,39.16,104356.0,29.0447,29.0521,29.0002,29.0225,104356.0
2020-01-08 09:40:00,39.15,39.18,39.13,39.17,123871.0,29.0151,29.0373,29.0002,29.0299,123871.0
2020-01-08 09:45:00,39.18,39.18,39.12,39.14,79672.0,29.0373,29.0373,28.9928,29.0077,79672.0
2020-01-08 09:50:00,39.14,39.16,39.12,39.16,87993.0,29.0077,29.0225,28.9928,29.0225,87993.0
2020-01-08 09:55:00,39.15,39.18,39.13,39.18,60930.0,29.0151,29.0373,29.0002,29.0373,60930.0
2020-01-08 10:00:00,39.19,39.19,39.14,39.16,53635.0,29.0447,29.0447,29.0077,29.0225,53635.0
2020-01-08 10:05:00,39.16,39.16,39.08,39.09,93422.0,29.0225,29.0225,28.9632,28.9706,93422.0
2020-01-08 10:10:00,39.1,39.1,39.05,39.05,93251.0,28.978,28.978,28.941,28.941,93251.0
2020-01-08 10:15:00,39.06,39.06,38.95,38.97,296601.0,28.9484,28.9484,28.8668,28.8817,296601.0
2020-01-08 10:20:00,38.97,38.98,38.93,38.94,170533.0,28.8817,28.8891,28.852,28.8594,170533.0
2020-01-08 10:25:00,38.94,38.97,38.92,38.97,92384.0,28.8594,28.8817,28.8446,28.8817,92384.0
2020-01-08 10:30:00,38.98,39.01,38.8,38.85,334803.0,28.8891,28.9113,28.7557,28.7927,334803.0
2020-01-08 10:35:00,38.84,38.85,38.78,38.8,234136.0,28.7853,28.7927,28.7408,28.7557,234136.0
2020-01-08 10:40:00,38.81,38.83,38.77,38.8,202523.0,28.7631,28.7779,28.7334,28.7557,202523.0
2020-01-08 10:45:00,38.8,38.8,38.74,38.79,74029.0,28.7557,28.7557,28.7112,28.7483,74029.0
2020-01-08 10:50:00,38.79,38.83,38.76,38.8,431697.0,28.7483,28.7779,28.726,28.7557,431697.0
2020-01-08 10:55:00,38.8,38.87,38.79,38.85,415397.0,28.7557,28.8075,28.7483,28.7927,415397.0
2020-01-08 11:00:00,38.85,38.87,38.82,38.86,94385.0,28.7927,28.8075,28.7705,28.8001,94385.0
2020-01-08 11:05:00,38.85,38.86,38.82,38.84,95696.0,28.7927,28.8001,28.7705,28.7853,95696.0
2020-01-08 11:10:00,38.84,38.86,38.77,38.78,107546.0,28.7853,28.8001,28.7334,28.7408,107546.0
2020-01-08 11:15:00,38.79,38.79,38.74,38.77,102640.0,28.7483,28.7483,28.7112,28.7334,102640.0
2020-01-08 11:20:00,38.77,38.79,38.74,38.77,101682.0,28.7334,28.7483,28.7112,28.7334,101682.0
2020-01-08 11:25:00,38.78,38.82,38.74,38.76,151546.0,28.7408,28.7705,28.7112,28.726,151546.0
2020-01-08 11:30:00,38.75,38.78,38.71,38.77,91615.0,28.7186,28.7408,28.689,28.7334,91615.0
2020-01-08 11:35:00,38.77,38.79,38.71,38.74,74300.0,28.7334,28.7483,28.689,28.7112,74300.0
2020-01-08 11:40:00,38.73,38.75,38.68,38.71,197345.0,28.7038,28.7186,28.6667,28.689,197345.0
2020-01-08 11:45:00,38.72,38.72,38.67,38.69,105256.0,28.6964,28.6964,28.6593,28.6741,105256.0
2020-01-08 11:50:00,38.68,38.69,38.65,38.65,69992.0,28.6667,28.6741,28.6445,28.6445,69992.0
2020-01-08 11:55:00,38.65,38.68,38.62,38.67,113493.0,28.6445,28.6667,28.6223,28.6593,113493.0
2020-01-08 12:00:00,38.66,38.67,38.63,38.65,50989.0,28.6519,28.6593,28.6297,28.6445,50989.0
2020-01-08 12:05:00,38.65,38.69,38.64,38.67,104120.0,28.6445,28.6741,28.6371,28.6593,104120.0
2020-01-08 12:10:00,38.68,38.7,38.65,38.68,56486.0,28.6667,28.6816,28.6445,28.6667,56486.0
2020-01-08 12:15:00,38.68,38.7,38.66,38.68,74169.0,28.6667,28.6816,28.6519,28.6667,74169.0
2020-01-08 12:20:00,38.68,38.7,38.67,38.68,59485.0,28.6667,28.6816,28.6593,28.6667,59485.0
2020-01-08 12:25:00,38.68,38.72,38.67,38.71,57975.0,28.6667,28.6964,28.6593,28.689,57975.0
2020-01-08 12:30:00,38.7,38.72,38.67,38.71,61746.0,28.6816,28.6964,28.6593,28.689,61746.0
2020-01-08 12:35:00,38.72,38.74,38.69,38.71,116710.0,28.6964,28.7112,28.6741,28.689,116710.0
2020-01-08 12:40:00,38.7,38.72,38.69,38.7,45658.0,28.6816,28.6964,28.6741,28.6816,45658.0
2020-01-08 12:45:00,38.69,38.72,38.69,38.71,41648.0,28.6741,28.6964,28.6741,28.689,41648.0
2020-01-08 12:50:00,38.71,38.72,38.67,38.7,50827.0,28.689,28.6964,28.6593,28.6816,50827.0
2020-01-08 12:55:00,38.7,38.71,38.67,38.69,74825.0,28.6816,28.689,28.6593,28.6741,74825.0
2020-01-08 13:00:00,38.69,38.7,38.67,38.7,46125.0,28.6741,28.6816,28.6593,28.6816,46125.0
2020-01-08 13:05:00,38.69,38.7,38.67,38.68,36916.0,28.6741,28.6816,28.6593,28.6667,36916.0
2020-01-08 13:10:00,38.68,38.68,38.63,38.65,102690.0,28.6667,28.6667,28.6297,28.6445,102690.0
2020-01-08 13:15:00,38.64,38.66,38.63,38.65,41240.0,28.6371,28.6519,28.6297,28.6445,41240.0
2020-01-08 13:20:00,38.66,38.66,38.63,38.65,97469.0,28.6519,28.6519,28.6297,28.6445,97469.0
2020-01-08 13:25:00,38.65,38.65,38.62,38.65,72884.0,28.6445,28.6445,28.6223,28.6445,72884.0
2020-01-08 13:30:00,38.65,38.67,38.62,38.64,112945.0,28.6445,28.6593,28.6223,28.6371,112945.0
2020-01-08 13:35:00,38.64,38.65,38.62,38.63,53860.0,28.6371,28.6445,28.6223,28.6297,53860.0
2020-01-08 13:40:00,38.63,38.63,38.6,38.6,48678.0,28.6297,28.6297,28.6074,28.6074,48678.0
2020-01-08 13:45:00,38.6,38.63,38.6,38.61,28629.0,28.6074,28.6297,28.6074,28.6149,28629.0
2020-01-08 13:50:00,38.61,38.62,38.59,38.6,96751.0,28.6149,28.6223,28.6,28.6074,96751.0
2020-01-08 13:55:00,38.59,38.61,38.58,38.6,44605.0,28.6,28.6149,28.5926,28.6074,44605.0
2020-01-08 14:00:00,38.59,38.63,38.58,38.62,74572.0,28.6,28.6297,28.5926,28.6223,74572.0
2020-01-08 14:05:00,38.62,38.64,38.6,38.64,43565.0,28.6223,28.6371,28.6074,28.6371,43565.0
2020-01-08 14:10:00,38.64,38.65,38.62,38.64,66780.0,28.6371,28.6445,28.6223,28.6371,66780.0
2020-01-08 14:15:00,38.64,38.66,38.63,38.65,36360.0,28.6371,28.6519,28.6297,28.6445,36360.0
2020-01-08 14:20:00,38.65,38.69,38.63,38.69,43838.0,28.6445,28.6741,28.6297,28.6741,43838.0
2020-01-08 14:25:00,38.68,38.72,38.68,38.71,95815.0,28.6667,28.6964,28.6667,28.689,95815.0
2020-01-08 14:30:00,38.72,38.78,38.7,38.77,89631.0,28.6964,28.7408,28.6816,28.7334,89631.0
2020-01-08 14:35:00,38.78,38.8,38.77,38.8,55689.0,28.7408,28.7557,28.7334,28.7557,55689.0
2020-01-08 14:40:00,38.8,38.83,38.8,38.81,84291.0,28.7557,28.7779,28.7557,28.7631,84291.0
2020-01-08 14:45:00,38.82,38.88,38.81,38.88,149614.0,28.7705,28.815,28.7631,28.815,149614.0
2020-01-08 14:50:00,38.88,38.89,38.87,38.87,184796.0,28.815,28.8224,28.8075,28.8075,184796.0
2020-01-08 14:55:00,38.88,38.88,38.84,38.85,75761.0,28.815,28.815,28.7853,28.7927,75761.0
2020-01-08 15:00:00,38.84,38.87,38.81,38.83,124675.0,28.7853,28.8075,28.7631,28.7779,124675.0
2020-01-08 15:05:00,38.84,38.85,38.82,38.84,43446.0,28.7853,28.7927,28.7705,28.7853,43446.0
2020-01-08 15:10:00,38.84,38.86,38.84,38.84,40346.0,28.7853,28.8001,28.7853,28.7853,40346.0
2020-01-08 15:15:00,38.84,38.85,38.83,38.84,40581.0,28.7853,28.7927,28.7779,28.7853,40581.0
2020-01-08 15:20:00,38.83,38.84,38.81,38.82,47366.0,28.7779,28.7853,28.7631,28.7705,47366.0
2020-01-08 15:25:00,38.82,38.83,38.82,38.83,53257.0,28.7705,28.7779,28.7705,28.7779,53257.0
2020-01-08 15:30:00,38.83,38.83,38.81,38.81,56671.0,28.7779,28.7779,28.7631,28.7631,56671.0
2020-01-08 15:35:00,38.82,38.84,38.81,38.82,59882.0,28.7705,28.7853,28.7631,28.7705,59882.0
2020-01-08 15:40:00,38.82,38.82,38.8,38.8,70983.0,28.7705,28.7705,28.7557,28.7557,70983.0
2020-01-08 15:45:00,38.8,38.81,38.75,38.78,219638.0,28.7557,28.7631,28.7186,28.7408,219638.0
2020-01-08 15:50:00,38.78,38.83,38.78,38.83,135747.0,28.7408,28.7779,28.7408,28.7779,135747.0
2020-01-08 15:55:00,38.83,38.83,38.79,38.83,347903.0,28.7779,28.7779,28.7483,28.7779,347903.0
2020-01-09 09:30:00,38.76,38.77,38.71,38.74,216696.0,28.726,28.7334,28.689,28.7112,216696.0
2020-01-09 09:35:00,38.75,38.78,38.67,38.7,177602.0,28.7186,28.7408,28.6593,28.6816,177602.0
2020-01-09 09:40:00,38.7,38.7,38.62,38.63,186927.0,28.6816,28.6816,28.6223,28.6297,186927.0
2020-01-09 09:45:00,38.62,38.66,38.6,38.62,121476.0,28.6223,28.6519,28.6074,28.6223,121476.0
2020-01-09 09:50:00,38.63,38.67,38.62,38.66,122390.0,28.6297,28.6593,28.6223,28.6519,122390.0
2020-01-09 09:55:00,38.66,38.67,38.57,38.59,111739.0,28.6519,28.6593,28.5852,28.6,111739.0
2020-01-09 10:00:00,38.59,38.6,38.47,38.48,190306.0,28.6,28.6074,28.5111,28.5185,190306.0
2020-01-09 10:05:00,38.48,38.5,38.45,38.48,76379.0,28.5185,28.5333,28.4963,28.5185,76379.0
2020-01-09 10:10:00,38.48,38.5,38.47,38.5,65140.0,28.5185,28.5333,28.5111,28.5333,65140.0
2020-01-09 10:15:00,38.5,38.5,38.45,38.45,111634.0,28.5333,28.5333,28.4963,28.4963,111634.0
2020-01-09 10:20:00,38.45,38.46,38.42,38.44,219847.0,28.4963,28.5037,28.474,28.4889,219847.0
2020-01-09 10:25:00,38.44,38.48,38.43,38.47,115584.0,28.4889,28.5185,28.4815,28.5111,115584.0
2020-01-09 10:30:00,38.48,38.48,38.43,38.44,86531.0,28.5185,28.5185,28.4815,28.4889,86531.0
2020-01-09 10:35:00,38.45,38.45,38.41,38.45,141900.0,28.4963,28.4963,28.4666,28.4963,141900.0
2020-01-09 10:40:00,38.44,38.49,38.42,38.48,72206.0,28.4889,28.5259,28.474,28.5185,72206.0
2020-01-09 10:45:00,38.48,38.54,38.47,38.52,101212.0,28.5185,28.563,28.5111,28.5482,101212.0
2020-01-09 10:50:00,38.52,38.55,38.5,38.55,73376.0,28.5482,28.5704,28.5333,28.5704,73376.0
2020-01-09 10:55:00,38.55,38.59,38.54,38.59,65216.0,28.5704,28.6,28.563,28.6,65216.0
2020-01-09 11:00:00,38.58,38.59,38.55,38.56,66048.0,28.5926,28.6,28.5704,28.5778,66048.0
2020-01-09 11:05:00,38.56,38.56,38.5,38.52,73947.0,28.5778,28.5778,28.5333,28.5482,73947.0
2020-01-09 11:10:00,38.52,38.53,38.5,38.52,47202.0,28.5482,28.5556,28.5333,28.5482,47202.0
2020-01-09 11:15:00,38.51,38.54,38.51,38.53,39231.0,28.5407,28.563,28.5407,28.5556,39231.0
2020-01-09 11:20:00,38.53,38.53,38.5,38.52,25127.0,28.5556,28.5556,28.5333,28.5482,25127.0
2020-01-09 11:25:00,38.52,38.56,38.51,38.55,36922.0,28.5482,28.5778,28.5407,28.5704,36922.0
2020-01-09 11:30:00,38.55,38.59,38.54,38.55,70304.0,28.5704,28.6,28.563,28.5704,70304.0
2020-01-09 11:35:00,38.55,38.61,38.55,38.61,76588.0,28.5704,28.6149,28.5704,28.6149,76588.0
2020-01-09 11:40:00,38.61,38.61,38.6,38.61,26626.0,28.6149,28.6149,28.6074,28.6149,26626.0
2020-01-09 11:45:00,38.61,38.62,38.6,38.61,44238.0,28.6149,28.6223,28.6074,28.6149,44238.0
2020-01-09 11:50:00,38.61,38.62,38.58,38.6,59089.0,28.6149,28.6223,28.5926,28.6074,59089.0
2020-01-09 11:55:00,38.59,38.63,38.59,38.63,33520.0,28.6,28.6297,28.6,28.6297,33520.0
2020-01-09 12:00:00,38.63,38.68,38.62,38.66,83281.0,28.6297,28.6667,28.6223,28.6519,83281.0
2020-01-09 12:05:00,38.67,38.71,38.66,38.71,38597.0,28.6593,28.689,28.6519,28.689,38597.0
2020-01-09 12:10:00,38.71,38.71,38.68,38.7,80893.0,28.689,28.689,28.6667,28.6816,80893.0
2020-01-09 12:15:00,38.7,38.72,38.67,38.69,60363.0,28.6816,28.6964,28.6593,28.6741,60363.0
2020-01-09 12:20:00,38.69,38.69,38.66,38.67,40022.0,28.6741,28.6741,28.6519,28.6593,40022.0
2020-01-09 12:25:00,38.68,38.69,38.66,38.69,41950.0,28.6667,28.6741,28.6519,28.6741,41950.0
2020-01-09 12:30:00,38.69,38.71,38.66,38.71,152031.0,28.6741,28.689,28.6519,28.689,152031.0
2020-01-09 12:35:00,38.71,38.71,38.68,38.69,65480.0,28.689,28.689,28.6667,28.6741,65480.0
2020-01-09 12:40:00,38.69,38.69,38.66,38.68,58953.0,28.6741,28.6741,28.6519,28.6667,58953.0
2020-01-09 12:45:00,38.68,38.72,38.67,38.72,95357.0,28.6667,28.6964,28.6593,28.6964,95357.0
2020-01-09 12:50:00,38.72,38.74,38.71,38.72,45028.0,28.6964,28.7112,28.689,28.6964,45028.0
2020-01-09 12:55:00,38.72,38.73,38.7,38.73,26270.0,28.6964,28.7038,28.6816,28.7038,26270.0
2020-01-09 13:00:00,38.73,38.76,38.72,38.76,55514.0,28.7038,28.726,28.6964,28.726,55514.0
2020-01-09 13:05:00,38.76,38.76,38.74,38.74,25854.0,28.726,28.726,28.7112,28.7112,25854.0
2020-01-09 13:10:00,38.75,38.76,38.74,38.75,40500.0,28.7186,28.726,28.7112,28.7186,40500.0
2020-01-09 13:15:00,38.74,38.76,38.73,38.76,34684.0,28.7112,28.726,28.7038,28.726,34684.0
2020-01-09 13:20:00,38.76,38.78,38.75,38.77,17964.0,28.726,28.7408,28.7186,28.7334,17964.0
2020-01-09 13:25:00,38.78,38.81,38.77,38.81,40614.0,28.7408,28.7631,28.7334,28.7631,40614.0
2020-01-09 13:30:00,38.8,38.81,38.78,38.78,96051.0,28.7557,28.7631,28.7408,28.7408,96051.0
2020-01-09 13:35:00,38.79,38.81,38.79,38.79,18401.0,28.7483,28.7631,28.7483,28.7483,18401.0
2020-01-09 13:40:00,38.79,38.8,38.77,38.78,64507.0,28.7483,28.7557,28.7334,28.7408,64507.0
2020-01-09 13:45:00,38.77,38.79,38.77,38.78,44932.0,28.7334,28.7483,28.7334,28.7408,44932.0
2020-01-09 13:50:00,38.77,38.79,38.74,38.77,70624.0,28.7334,28.7483,28.7112,28.7334,70624.0
2020-01-09 13:55:00,38.77,38.78,38.76,38.78,36374.0,28.7334,28.7408,28.726,28.7408,36374.0
2020-01-09 14:00:00,38.77,38.78,38.76,38.78,22404.0,28.7334,28.7408,28.726,28.7408,22404.0
2020-01-09 14:05:00,38.78,38.82,38.77,38.82,30028.0,28.7408,28.7705,28.7334,28.7705,30028.0
2020-01-09 14:10:00,38.82,38.83,38.81,38.83,30502.0,28.7705,28.7779,28.7631,28.7779,30502.0
2020-01-09 14:15:00,38.82,38.83,38.82,38.82,16215.0,28.7705,28.7779,28.7705,28.7705,16215.0
2020-01-09 14:20:00,38.83,38.84,38.82,38.84,41001.0,28.7779,28.7853,28.7705,28.7853,41001.0
2020-01-09 14:25:00,38.84,38.85,38.84,38.85,41401.0,28.7853,28.7927,28.7853,28.7927,41401.0
2020-01-09 14:30:00,38.84,38.86,38.84,38.85,79561.0,28.7853,28.8001,28.7853,28.7927,79561.0
2020-01-09 14:35:00,38.84,38.88,38.84,38.88,70214.0,28.7853,28.815,28.7853,28.815,70214.0
2020-01-09 14:40:00,38.88,38.9,38.87,38.9,34866.0,28.815,28.8298,28.8075,28.8298,34866.0
2020-01-09 14:45:00,38.9,38.9,38.86,38.87,64131.0,28.8298,28.8298,28.8001,28.8075,64131.0
2020-01-09 14:50:00,38.87,38.89,38.86,38.87,65050.0,28.8075,28.8224,28.8001,28.8075,65050.0
2020-01-09 14:55:00,38.87,38.89,38.86,38.89,35844.0,28.8075,28.8224,28.8001,28.8224,35844.0
2020-01-09 15:00:00,38.88,38.9,38.87,38.89,58777.0,28.815,28.8298,28.8075,28.8224,58777.0
2020-01-09 15:05:00,38.89,38.9,38.88,38.89,60186.0,28.8224,28.8298,28.815,28.8224,60186.0
2020-01-09 15:10:00,38.89,38.89,38.87,38.88,74852.0,28.8224,28.8224,28.8075,28.815,74852.0
2020-01-09 15:15:00,38.88,38.89,38.87,38.89,65486.0,28.815,28.8224,28.8075,28.8224,65486.0
2020-01-09 15:20:00,38.89,38.9,38.86,38.87,66221.0,28.8224,28.8298,28.8001,28.8075,66221.0
2020-01-09 15:25:00,38.87,38.88,38.86,38.88,76073.0,28.8075,28.815,28.8001,28.815,76073.0
2020-01-09 15:30:00,38.88,38.9,38.87,38.9,80078.0,28.815,28.8298,28.8075,28.8298,80078.0
2020-01-09 15:35:00,38.9,38.91,38.88,38.91,138042.0,28.8298,28.8372,28.815,28.8372,138042.0
2020-01-09 15:40:00,38.91,38.92,38.89,38.91,86400.0,28.8372,28.8446,28.8224,28.8372,86400.0
2020-01-09 15:45:00,38.91,38.93,38.9,38.91,110279.0,28.8372,28.852,28.8298,28.8372,110279.0
2020-01-09 15:50:00,38.91,38.93,38.9,38.91,213845.0,28.8372,28.852,28.8298,28.8372,213845.0
2020-01-09 15:55:00,38.91,38.96,38.9,38.96,289255.0,28.8372,28.8742,28.8298,28.8742,289255.0
2020-01-10 09:30:00,38.98,39.0,38.93,38.93,168457.0,28.8891,28.9039,28.852,28.852,168457.0
2020-01-10 09:35:00,38.93,38.93,38.85,38.86,71093.0,28.852,28.852,28.7927,28.8001,71093.0
2020-01-10 09:40:00,38.85,38.89,38.83,38.85,67171.0,28.7927,28.8224,28.7779,28.7927,67171.0
2020-01-10 09:45:00,38.86,38.86,38.81,38.86,92418.0,28.8001,28.8001,28.7631,28.8001,92418.0
2020-01-10 09:50:00,38.86,38.94,38.86,38.92,88120.0,28.8001,28.8594,28.8001,28.8446,88120.0
2020-01-10 09:55:00,38.93,38.99,38.9,38.98,107083.0,28.852,28.8965,28.8298,28.8891,107083.0
2020-01-10 10:00:00,38.97,38.99,38.94,38.97,74048.0,28.8817,28.8965,28.8594,28.8817,74048.0
2020-01-10 10:05:00,38.97,39.0,38.96,38.98,65664.0,28.8817,28.9039,28.8742,28.8891,65664.0
2020-01-10 10:10:00,38.97,38.99,38.93,38.95,71419.0,28.8817,28.8965,28.852,28.8668,71419.0
2020-01-10 10:15:00,38.95,39.01,38.94,39.01,94695.0,28.8668,28.9113,28.8594,28.9113,94695.0
2020-01-10 10:20:00,39.01,39.03,38.98,39.0,169947.0,28.9113,28.9261,28.8891,28.9039,169947.0
2020-01-10 10:25:00,39.0,39.01,38.97,39.01,41630.0,28.9039,28.9113,28.8817,28.9113,41630.0
2020-01-10 10:30:00,39.01,39.02,38.97,38.99,72926.0,28.9113,28.9187,28.8817,28.8965,72926.0
2020-01-10 10:35:00,38.98,39.0,38.96,39.0,54195.0,28.8891,28.9039,28.8742,28.9039,54195.0
2020-01-10 10:40:00,39.0,39.02,38.99,39.0,95409.0,28.9039,28.9187,28.8965,28.9039,95409.0
2020-01-10 10:45:00,39.0,39.01,38.97,38.99,91014.0,28.9039,28.9113,28.8817,28.8965,91014.0
2020-01-10 10:50:00,38.98,39.01,38.96,39.0,49930.0,28.8891,28.9113,28.8742,28.9039,49930.0
2020-01-10 10:55:00,39.0,39.01,38.97,39.0,40035.0,28.9039,28.9113,28.8817,28.9039,40035.0
2020-01-10 11:00:00,39.01,39.01,38.97,38.98,32283.0,28.9113,28.9113,28.8817,28.8891,32283.0
2020-01-10 11:05:00,38.98,38.99,38.95,38.97,45646.0,28.8891,28.8965,28.8668,28.8817,45646.0
2020-01-10 11:10:00,38.98,38.98,38.95,38.97,27546.0,28.8891,28.8891,28.8668,28.8817,27546.0
2020-01-10 11:15:00,38.97,38.98,38.95,38.98,39163.0,28.8817,28.8891,28.8668,28.8891,39163.0
2020-01-10 11:20:00,38.98,38.98,38.92,38.92,33899.0,28.8891,28.8891,28.8446,28.8446,33899.0
2020-01-10 11:25:00,38.93,38.95,38.9,38.93,54518.0,28.852,28.8668,28.8298,28.852,54518.0
2020-01-10 11:30:00,38.93,38.93,38.81,38.81,246930.0,28.852,28.852,28.7631,28.7631,246930.0
2020-01-10 11:35:00,38.82,38.92,38.81,38.9,175486.0,28.7705,28.8446,28.7631,28.8298,175486.0
2020-01-10 11:40:00,38.91,38.91,38.85,38.85,71093.0,28.8372,28.8372,28.7927,28.7927,71093.0
2020-01-10 11:45:00,38.85,38.86,38.8,38.8,75929.0,28.7927,28.8001,28.7557,28.7557,75929.0
2020-01-10 11:50:00,38.8,38.85,38.8,38.83,44086.0,28.7557,28.7927,28.7557,28.7779,44086.0
2020-01-10 11:55:00,38.82,38.85,38.82,38.84,22163.0,28.7705,28.7927,28.7705,28.7853,22163.0
2020-01-10 12:00:00,38.84,38.85,38.82,38.84,51065.0,28.7853,28.7927,28.7705,28.7853,51065.0
2020-01-10 12:05:00,38.85,38.88,38.83,38.83,87949.0,28.7927,28.815,28.7779,28.7779,87949.0
2020-01-10 12:10:00,38.84,38.84,38.8,38.81,44825.0,28.7853,28.7853,28.7557,28.7631,44825.0
2020-01-10 12:15:00,38.81,38.83,38.8,38.82,31074.0,28.7631,28.7779,28.7557,28.7705,31074.0
2020-01-10 12:20:00,38.82,38.86,38.81,38.86,41690.0,28.7705,28.8001,28.7631,28.8001,41690.0
2020-01-10 12:25:00,38.86,38.89,38.85,38.89,31398.0,28.8001,28.8224,28.7927,28.8224,31398.0
2020-01-10 12:30:00,38.89,38.9,38.88,38.9,37898.0,28.8224,28.8298,28.815,28.8298,37898.0
2020-01-10 12:35:00,38.9,38.92,38.88,38.91,64742.0,28.8298,28.8446,28.815,28.8372,64742.0
2020-01-10 12:40:00,38.91,38.92,38.89,38.9,36517.0,28.8372,28.8446,28.8224,28.8298,36517.0
2020-01-10 12:45:00,38.89,38.92,38.89,38.91,34307.0,28.8224,28.8446,28.8224,28.8372,34307.0
2020-01-10 12:50:00,38.91,38.92,38.89,38.9,25078.0,28.8372,28.8446,28.8224,28.8298,25078.0
2020-01-10 12:55:00,38.9,38.9,38.88,38.89,42991.0,28.8298,28.8298,28.815,28.8224,42991.0
2020-01-10 13:00:00,38.88,38.91,38.88,38.91,21695.0,28.815,28.8372,28.815,28.8372,21695.0
2020-01-10 13:05:00,38.9,38.92,38.9,38.92,60373.0,28.8298,28.8446,28.8298,28.8446,60373.0
2020-01-10 13:10:00,38.91,38.92,38.9,38.91,61513.0,28.8372,28.8446,28.8298,28.8372,61513.0
2020-01-10 13:15:00,38.91,38.92,38.9,38.92,27380.0,28.8372,28.8446,28.8298,28.8446,27380.0
2020-01-10 13:20:00,38.91,38.92,38.9,38.92,63843.0,28.8372,28.8446,28.8298,28.8446,63843.0
2020-01-10 13:25:00,38.92,38.95,38.91,38.94,53143.0,28.8446,28.8668,28.8372,28.8594,53143.0
2020-01-10 13:30:00,38.95,38.95,38.93,38.94,31757.0,28.8668,28.8668,28.852,28.8594,31757.0
2020-01-10 13:35:00,38.94,38.94,38.92,38.93,29361.0,28.8594,28.8594,28.8446,28.852,29361.0
2020-01-10 13:40:00,38.92,38.92,38.9,38.91,25975.0,28.8446,28.8446,28.8298,28.8372,25975.0
2020-01-10 13:45:00,38.91,38.92,38.89,38.89,28458.0,28.8372,28.8446,28.8224,28.8224,28458.0
2020-01-10 13:50:00,38.89,38.91,38.89,38.91,36483.0,28.8224,28.8372,28.8224,28.8372,36483.0
2020-01-10 13:55:00,38.91,38.92,38.89,38.89,29602.0,28.8372,28.8446,28.8224,28.8224,29602.0
2020-01-10 14:00:00,38.89,38.9,38.88,38.9,40267.0,28.8224,28.8298,28.815,28.8298,40267.0
2020-01-10 14:05:00,38.89,38.9,38.87,38.89,53048.0,28.8224,28.8298,28.8075,28.8224,53048.0
2020-01-10 14:10:00,38.88,38.89,38.85,38.85,31976.0,28.815,28.8224,28.7927,28.7927,31976.0
2020-01-10 14:15:00,38.85,38.87,38.84,38.87,62709.0,28.7927,28.8075,28.7853,28.8075,62709.0
2020-01-10 14:20:00,38.87,38.87,38.86,38.86,24961.0,28.8075,28.8075,28.8001,28.8001,24961.0
2020-01-10 14:25:00,38.87,38.87,38.81,38.82,87339.0,28.8075,28.8075,28.7631,28.7705,87339.0
2020-01-10 14:30:00,38.81,38.85,38.81,38.85,60693.0,28.7631,28.7927,28.7631,28.7927,60693.0
2020-01-10 14:35:00,38.84,38.85,38.83,38.84,72054.0,28.7853,28.7927,28.7779,28.7853,72054.0
2020-01-10 14:40:00,38.84,38.85,38.83,38.83,40532.0,28.7853,28.7927,28.7779,28.7779,40532.0
2020-01-10 14:45:00,38.83,38.85,38.82,38.83,80760.0,28.7779,28.7927,28.7705,28.7779,80760.0
2020-01-10 14:50:00,38.83,38.84,38.81,38.83,97628.0,28.7779,28.7853,28.7631,28.7779,97628.0
2020-01-10 14:55:00,38.83,38.83,38.82,38.82,39133.0,28.7779,28.7779,28.7705,28.7705,39133.0
2020-01-10 15:00:00,38.83,38.83,38.8,38.82,65082.0,28.7779,28.7779,28.7557,28.7705,65082.0
2020-01-10 15:05:00,38.82,38.84,38.81,38.84,131296.0,28.7705,28.7853,28.7631,28.7853,131296.0
2020-01-10 15:10:00,38.83,38.84,38.83,38.83,22608.0,28.7779,28.7853,28.7779,28.7779,22608.0
2020-01-10 15:15:00,38.84,38.85,38.81,38.83,93762.0,28.7853,28.7927,28.7631,28.7779,93762.0
2020-01-10 15:20:00,38.83,38.83,38.81,38.82,47328.0,28.7779,28.7779,28.7631,28.7705,47328.0
2020-01-10 15:25:00,38.82,38.83,38.8,38.83,55299.0,28.7705,28.7779,28.7557,28.7779,55299.0
2020-01-10 15:30:00,38.82,38.83,38.78,38.78,82795.0,28.7705,28.7779,28.7408,28.7408,82795.0
2020-01-10 15:35:00,38.79,38.79,38.77,38.77,61985.0,28.7483,28.7483,28.7334,28.7334,61985.0
2020-01-10 15:40:00,38.77,38.79,38.76,38.77,91391.0,28.7334,28.7483,28.726,28.7334,91391.0
2020-01-10 15:45:00,38.77,38.77,38.75,38.75,72820.0,28.7334,28.7334,28.7186,28.7186,72820.0
2020-01-10 15:50:00,38.76,38.78,38.75,38.76,98463.0,28.726,28.7408,28.7186,28.726,98463.0
2020-01-10 15:55:00,38.77,38.78,38.74,38.74,190545.0,28.7334,28.7408,28.7112,28.7112,190545.0
2020-01-13 09:30:00,38.63,38.64,38.53,38.53,208626.0,28.6297,28.6371,28.5556,28.5556,208626.0
2020-01-13 09:35:00,38.54,38.57,38.5,38.52,138351.0,28.563,28.5852,28.5333,28.5482,138351.0
2020-01-13 09:40:00,38.52,38.54,38.46,38.52,119062.0,28.5482,28.563,28.5037,28.5482,119062.0
2020-01-13 09:45:00,38.52,38.57,38.52,38.55,39827.0,28.5482,28.5852,28.5482,28.5704,39827.0
2020-01-13 09:50:00,38.55,38.56,38.49,38.51,80619.0,28.5704,28.5778,28.5259,28.5407,80619.0
2020-01-13 09:55:00,38.52,38.59,38.51,38.58,45484.0,28.5482,28.6,28.5407,28.5926,45484.0
2020-01-13 10:00:00,38.58,38.59,38.53,38.55,109739.0,28.5926,28.6,28.5556,28.5704,109739.0
2020-01-13 10:05:00,38.55,38.56,38.51,38.52,51519.0,28.5704,28.5778,28.5407,28.5482,51519.0
2020-01-13 10:10:00,38.52,38.53,38.46,38.48,90603.0,28.5482,28.5556,28.5037,28.5185,90603.0
2020-01-13 10:15:00,38.48,38.55,38.47,38.53,35100.0,28.5185,28.5704,28.5111,28.5556,35100.0
2020-01-13 10:20:00,38.53,38.57,38.52,38.57,96420.0,28.5556,28.5852,28.5482,28.5852,96420.0
2020-01-13 10:25:00,38.56,38.61,38.56,38.59,73880.0,28.5778,28.6149,28.5778,28.6,73880.0
2020-01-13 10:30:00,38.58,38.61,38.57,38.61,79919.0,28.5926,28.6149,28.5852,28.6149,79919.0
2020-01-13 10:35:00,38.61,38.62,38.59,38.61,95221.0,28.6149,28.6223,28.6,28.6149,95221.0
2020-01-13 10:40:00,38.6,38.64,38.6,38.64,63269.0,28.6074,28.6371,28.6074,28.6371,63269.0
2020-01-13 10:45:00,38.64,38.71,38.64,38.71,143346.0,28.6371,28.689,28.6371,28.689,143346.0
2020-01-13 10:50:00,38.71,38.78,38.7,38.78,111811.0,28.689,28.7408,28.6816,28.7408,111811.0
2020-01-13 10:55:00,38.78,38.81,38.74,38.78,216380.0,28.7408,28.7631,28.7112,28.7408,216380.0
2020-01-13 11:00:00,38.78,38.83,38.75,38.83,116865.0,28.7408,28.7779,28.7186,28.7779,116865.0
2020-01-13 11:05:00,38.83,38.83,38.78,38.79,72178.0,28.7779,28.7779,28.7408,28.7483,72178.0
2020-01-13 11:10:00,38.79,38.82,38.77,38.77,51553.0,28.7483,28.7705,28.7334,28.7334,51553.0
2020-01-13 11:15:00,38.77,38.81,38.77,38.78,155118.0,28.7334,28.7631,28.7334,28.7408,155118.0
2020-01-13 11:20:00,38.78,38.79,38.73,38.74,108778.0,28.7408,28.7483,28.7038,28.7112,108778.0
2020-01-13 11:25:00,38.73,38.78,38.7,38.77,131754.0,28.7038,28.7408,28.6816,28.7334,131754.0
2020-01-13 11:30:00,38.77,38.79,38.73,38.76,109628.0,28.7334,28.7483,28.7038,28.726,109628.0
2020-01-13 11:35:00,38.76,38.81,38.76,38.8,49639.0,28.726,28.7631,28.726,28.7557,49639.0
2020-01-13 11:40:00,38.8,38.85,38.79,38.84,73873.0,28.7557,28.7927,28.7483,28.7853,73873.0
2020-01-13 11:45:00,38.84,38.85,38.82,38.82,34620.0,28.7853,28.7927,28.7705,28.7705,34620.0
2020-01-13 11:50:00,38.83,38.84,38.81,38.83,61395.0,28.7779,28.7853,28.7631,28.7779,61395.0
2020-01-13 11:55:00,38.82,38.84,38.8,38.81,76064.0,28.7705,28.7853,28.7557,28.7631,76064.0
2020-01-13 12:00:00,38.8,38.82,38.78,38.79,33265.0,28.7557,28.7705,28.7408,28.7483,33265.0
2020-01-13 12:05:00,38.8,38.81,38.78,38.81,38387.0,28.7557,28.7631,28.7408,28.7631,38387.0
2020-01-13 12:10:00,38.8,38.82,38.79,38.81,29959.0,28.7557,28.7705,28.7483,28.7631,29959.0
2020-01-13 12:15:00,38.82,38.82,38.78,38.8,37301.0,28.7705,28.7705,28.7408,28.7557,37301.0
2020-01-13 12:20:00,38.8,38.8,38.78,38.78,32640.0,28.7557,28.7557,28.7408,28.7408,32640.0
2020-01-13 12:25:00,38.79,38.79,38.77,38.78,40179.0,28.7483,28.7483,28.7334,28.7408,40179.0
2020-01-13 12:30:00,38.77,38.79,38.76,38.79,38595.0,28.7334,28.7483,28.726,28.7483,38595.0
2020-01-13 12:35:00,38.79,38.79,38.75,38.76,26872.0,28.7483,28.7483,28.7186,28.726,26872.0
2020-01-13 12:40:00,38.77,38.78,38.73,38.77,57842.0,28.7334,28.7408,28.7038,28.7334,57842.0
2020-01-13 12:45:00,38.78,38.81,38.77,38.8,37813.0,28.7408,28.7631,28.7334,28.7557,37813.0
2020-01-13 12:50:00,38.81,38.81,38.78,38.78,36112.0,28.7631,28.7631,28.7408,28.7408,36112.0
2020-01-13 12:55:00,38.78,38.79,38.78,38.79,18223.0,28.7408,28.7483,28.7408,28.7483,18223.0
2020-01-13 13:00:00,38.79,38.82,38.78,38.81,32690.0,28.7483,28.7705,28.7408,28.7631,32690.0
2020-01-13 13:05:00,38.81,38.82,38.78,38.78,82740.0,28.7631,28.7705,28.7408,28.7408,82740.0
2020-01-13 13:10:00,38.79,38.82,38.78,38.81,47945.0,28.7483,28.7705,28.7408,28.7631,47945.0
2020-01-13 13:15:00,38.82,38.82,38.78,38.79,37904.0,28.7705,28.7705,28.7408,28.7483,37904.0
2020-01-13 13:20:00,38.78,38.8,38.77,38.8,36544.0,28.7408,28.7557,28.7334,28.7557,36544.0
2020-01-13 13:25:00,38.8,38.8,38.78,38.78,32123.0,28.7557,28.7557,28.7408,28.7408,32123.0
2020-01-13 13:30:00,38.78,38.81,38.77,38.8,47795.0,28.7408,28.7631,28.7334,28.7557,47795.0
2020-01-13 13:35:00,38.79,38.83,38.79,38.81,36291.0,28.7483,28.7779,28.7483,28.7631,36291.0
2020-01-13 13:40:00,38.81,38.84,38.81,38.82,29644.0,28.7631,28.7853,28.7631,28.7705,29644.0
2020-01-13 13:45:00,38.83,38.85,38.82,38.84,63566.0,28.7779,28.7927,28.7705,28.7853,63566.0
2020-01-13 13:50:00,38.84,38.86,38.83,38.83,56217.0,28.7853,28.8001,28.7779,28.7779,56217.0
2020-01-13 13:55:00,38.83,38.84,38.8,38.8,33206.0,28.7779,28.7853,28.7557,28.7557,33206.0
2020-01-13 14:00:00,38.81,38.83,38.8,38.82,27745.0,28.7631,28.7779,28.7557,28.7705,27745.0
2020-01-13 14:05:00,38.83,38.84,38.81,38.82,41757.0,28.7779,28.7853,28.7631,28.7705,41757.0
2020-01-13 14:10:00,38.82,38.82,38.79,38.8,36351.0,28.7705,28.7705,28.7483,28.7557,36351.0
2020-01-13 14:15:00,38.8,38.8,38.79,38.8,18045.0,28.7557,28.7557,28.7483,28.7557,18045.0
2020-01-13 14:20:00,38.79,38.8,38.79,38.79,23385.0,28.7483,28.7557,28.7483,28.7483,23385.0
2020-01-13 14:25:00,38.8,38.8,38.78,38.78,39465.0,28.7557,28.7557,28.7408,28.7408,39465.0
2020-01-13 14:30:00,38.79,38.79,38.78,38.79,26488.0,28.7483,28.7483,28.7408,28.7483,26488.0
2020-01-13 14:35:00,38.78,38.79,38.77,38.79,40370.0,28.7408,28.7483,28.7334,28.7483,40370.0
2020-01-13 14:40:00,38.79,38.79,38.78,38.79,19551.0,28.7483,28.7483,28.7408,28.7483,19551.0
2020-01-13 14:45:00,38.79,38.8,38.78,38.8,29923.0,28.7483,28.7557,28.7408,28.7557,29923.0
2020-01-13 14:50:00,38.8,38.81,38.78,38.8,65593.0,28.7557,28.7631,28.7408,28.7557,65593.0
2020-01-13 14:55:00,38.8,38.8,38.78,38.79,28696.0,28.7557,28.7557,28.7408,28.7483,28696.0
2020-01-13 15:00:00,38.79,38.8,38.78,38.8,127720.0,28.7483,28.7557,28.7408,28.7557,127720.0
2020-01-13 15:05:00,38.8,38.82,38.78,38.81,145439.0,28.7557,28.7705,28.7408,28.7631,145439.0
2020-01-13 15:10:00,38.82,38.84,38.81,38.82,38705.0,28.7705,28.7853,28.7631,28.7705,38705.0
2020-01-13 15:15:00,38.81,38.85,38.81,38.82,112445.0,28.7631,28.7927,28.7631,28.7705,112445.0
2020-01-13 15:20:00,38.83,38.83,38.8,38.81,37798.0,28.7779,28.7779,28.7557,28.7631,37798.0
2020-01-13 15:25:00,38.81,38.81,38.78,38.79,101870.0,28.7631,28.7631,28.7408,28.7483,101870.0
2020-01-13 15:30:00,38.79,38.79,38.77,38.77,40024.0,28.7483,28.7483,28.7334,28.7334,40024.0
2020-01-13 15:35:00,38.77,38.78,38.76,38.78,44646.0,28.7334,28.7408,28.726,28.7408,44646.0
2020-01-13 15:40:00,38.78,38.79,38.78,38.79,43334.0,28.7408,28.7483,28.7408,28.7483,43334.0
2020-01-13 15:45:00,38.79,38.79,38.77,38.77,143057.0,28.7483,28.7483,28.7334,28.7334,143057.0
2020-01-13 15:50:00,38.77,38.81,38.77,38.8,240044.0,28.7334,28.7631,28.7334,28.7557,240044.0
2020-01-13 15:55:00,38.8,38.82,38.79,38.81,245280.0,28.7557,28.7705,28.7483,28.7631,245280.0
2020-01-14 09:30:00,38.68,38.71,38.66,38.69,155581.0,28.6667,28.689,28.6519,28.6741,155581.0
2020-01-14 09:35:00,38.68,38.69,38.65,38.69,70635.0,28.6667,28.6741,28.6445,28.6741,70635.0
2020-01-14 09:40:00,38.69,38.7,38.66,38.66,83301.0,28.6741,28.6816,28.6519,28.6519,83301.0
2020-01-14 09:45:00,38.66,38.7,38.65,38.68,91845.0,28.6519,28.6816,28.6445,28.6667,91845.0
2020-01-14 09:50:00,38.68,38.73,38.67,38.7,117681.0,28.6667,28.7038,28.6593,28.6816,117681.0
2020-01-14 09:55:00,38.7,38.71,38.66,38.67,118064.0,28.6816,28.689,28.6519,28.6593,118064.0
2020-01-14 10:00:00,38.67,38.69,38.64,38.66,75669.0,28.6593,28.6741,28.6371,28.6519,75669.0
2020-01-14 10:05:00,38.66,38.67,38.63,38.65,90172.0,28.6519,28.6593,28.6297,28.6445,90172.0
2020-01-14 10:10:00,38.65,38.67,38.61,38.66,138660.0,28.6445,28.6593,28.6149,28.6519,138660.0
2020-01-14 10:15:00,38.66,38.67,38.61,38.64,67614.0,28.6519,28.6593,28.6149,28.6371,67614.0
2020-01-14 10:20:00,38.64,38.65,38.58,38.59,67437.0,28.6371,28.6445,28.5926,28.6,67437.0
2020-01-14 10:25:00,38.59,38.67,38.59,38.67,47201.0,28.6,28.6593,28.6,28.6593,47201.0
2020-01-14 10:30:00,38.66,38.69,38.64,38.69,57454.0,28.6519,28.6741,28.6371,28.6741,57454.0
2020-01-14 10:35:00,38.68,38.71,38.66,38.7,85315.0,28.6667,28.689,28.6519,28.6816,85315.0
2020-01-14 10:40:00,38.7,38.71,38.66,38.67,32712.0,28.6816,28.689,28.6519,28.6593,32712.0
2020-01-14 10:45:00,38.67,38.69,38.65,38.68,40363.0,28.6593,28.6741,28.6445,28.6667,40363.0
2020-01-14 10:50:00,38.69,38.71,38.67,38.69,51304.0,28.6741,28.689,28.6593,28.6741,51304.0
2020-01-14 10:55:00,38.7,38.72,38.69,38.71,57749.0,28.6816,28.6964,28.6741,28.689,57749.0
2020-01-14 11:00:00,38.71,38.72,38.7,38.71,30197.0,28.689,28.6964,28.6816,28.689,30197.0
2020-01-14 11:05:00,38.71,38.76,38.71,38.76,80470.0,28.689,28.726,28.689,28.726,80470.0
2020-01-14 11:10:00,38.76,38.78,38.75,38.77,96436.0,28.726,28.7408,28.7186,28.7334,96436.0
2020-01-14 11:15:00,38.78,38.79,38.76,38.77,71603.0,28.7408,28.7483,28.726,28.7334,71603.0
2020-01-14 11:20:00,38.77,38.78,38.75,38.76,53309.0,28.7334,28.7408,28.7186,28.726,53309.0
2020-01-14 11:25:00,38.75,38.77,38.73,38.75,64854.0,28.7186,28.7334,28.7038,28.7186,64854.0
2020-01-14 11:30:00,38.76,38.76,38.71,38.72,111429.0,28.726,28.726,28.689,28.6964,111429.0
2020-01-14 11:35:00,38.72,38.73,38.7,38.72,95878.0,28.6964,28.7038,28.6816,28.6964,95878.0
2020-01-14 11:40:00,38.73,38.73,38.7,38.71,40860.0,28.7038,28.7038,28.6816,28.689,40860.0
2020-01-14 11:45:00,38.7,38.73,38.7,38.72,37336.0,28.6816,28.7038,28.6816,28.6964,37336.0
2020-01-14 11:50:00,38.72,38.76,38.7,38.76,48845.0,28.6964,28.726,28.6816,28.726,48845.0
2020-01-14 11:55:00,38.76,38.76,38.72,38.75,38281.0,28.726,28.726,28.6964,28.7186,38281.0
2020-01-14 12:00:00,38.75,38.76,38.73,38.76,31269.0,28.7186,28.726,28.7038,28.726,31269.0
2020-01-14 12:05:00,38.75,38.78,38.73,38.77,48877.0,28.7186,28.7408,28.7038,28.7334,48877.0
2020-01-14 12:10:00,38.77,38.78,38.76,38.78,28025.0,28.7334,28.7408,28.726,28.7408,28025.0
2020-01-14 12:15:00,38.77,38.79,38.77,38.78,68322.0,28.7334,28.7483,28.7334,28.7408,68322.0
2020-01-14 12:20:00,38.78,38.79,38.77,38.79,32938.0,28.7408,28.7483,28.7334,28.7483,32938.0
2020-01-14 12:25:00,38.79,38.8,38.77,38.8,39170.0,28.7483,28.7557,28.7334,28.7557,39170.0
2020-01-14 12:30:00,38.8,38.8,38.79,38.8,23304.0,28.7557,28.7557,28.7483,28.7557,23304.0
2020-01-14 12:35:00,38.79,38.81,38.79,38.8,52182.0,28.7483,28.7631,28.7483,28.7557,52182.0
2020-01-14 12:40:00,38.8,38.82,38.79,38.82,53327.0,28.7557,28.7705,28.7483,28.7705,53327.0
2020-01-14 12:45:00,38.82,38.82,38.8,38.8,45536.0,28.7705,28.7705,28.7557,28.7557,45536.0
2020-01-14 12:50:00,38.8,38.84,38.8,38.84,45827.0,28.7557,28.7853,28.7557,28.7853,45827.0
2020-01-14 12:55:00,38.84,38.84,38.81,38.81,47364.0,28.7853,28.7853,28.7631,28.7631,47364.0
2020-01-14 13:00:00,38.81,38.82,38.78,38.78,61136.0,28.7631,28.7705,28.7408,28.7408,61136.0
2020-01-14 13:05:00,38.77,38.78,38.76,38.77,28261.0,28.7334,28.7408,28.726,28.7334,28261.0
2020-01-14 13:10:00,38.77,38.78,38.75,38.76,46455.0,28.7334,28.7408,28.7186,28.726,46455.0
2020-01-14 13:15:00,38.76,38.79,38.75,38.78,31772.0,28.726,28.7483,28.7186,28.7408,31772.0
2020-01-14 13:20:00,38.78,38.79,38.77,38.79,41916.0,28.7408,28.7483,28.7334,28.7483,41916.0
2020-01-14 13:25:00,38.79,38.8,38.77,38.78,39368.0,28.7483,28.7557,28.7334,28.7408,39368.0
2020-01-14 13:30:00,38.79,38.79,38.77,38.77,24975.0,28.7483,28.7483,28.7334,28.7334,24975.0
2020-01-14 13:35:00,38.77,38.78,38.7,38.75,98740.0,28.7334,28.7408,28.6816,28.7186,98740.0
2020-01-14 13:40:00,38.75,38.76,38.71,38.73,55816.0,28.7186,28.726,28.689,28.7038,55816.0
2020-01-14 13:45:00,38.73,38.75,38.72,38.73,42674.0,28.7038,28.7186,28.6964,28.7038,42674.0
2020-01-14 13:50:00,38.73,38.74,38.72,38.73,28318.0,28.7038,28.7112,28.6964,28.7038,28318.0
2020-01-14 13:55:00,38.74,38.75,38.72,38.73,56788.0,28.7112,28.7186,28.6964,28.7038,56788.0
2020-01-14 14:00:00,38.73,38.74,38.69,38.7,63053.0,28.7038,28.7112,28.6741,28.6816,63053.0
2020-01-14 14:05:00,38.7,38.71,38.67,38.69,36982.0,28.6816,28.689,28.6593,28.6741,36982.0
2020-01-14 14:10:00,38.69,38.69,38.66,38.68,37509.0,28.6741,28.6741,28.6519,28.6667,37509.0
2020-01-14 14:15:00,38.69,38.71,38.67,38.69,32859.0,28.6741,28.689,28.6593,28.6741,32859.0
2020-01-14 14:20:00,38.69,38.72,38.68,38.72,31572.0,28.6741,28.6964,28.6667,28.6964,31572.0
2020-01-14 14:25:00,38.71,38.75,38.71,38.75,28886.0,28.689,28.7186,28.689,28.7186,28886.0
2020-01-14 14:30:00,38.75,38.76,38.73,38.76,47385.0,28.7186,28.726,28.7038,28.726,47385.0
2020-01-14 14:35:00,38.76,38.8,38.75,38.8,42525.0,28.726,28.7557,28.7186,28.7557,42525.0
2020-01-14 14:40:00,38.79,38.83,38.79,38.83,86241.0,28.7483,28.7779,28.7483,28.7779,86241.0
2020-01-14 14:45:00,38.83,38.84,38.81,38.82,44236.0,28.7779,28.7853,28.7631,28.7705,44236.0
2020-01-14 14:50:00,38.82,38.82,38.78,38.8,67310.0,28.7705,28.7705,28.7408,28.7557,67310.0
2020-01-14 14:55:00,38.8,38.81,38.77,38.78,40885.0,28.7557,28.7631,28.7334,28.7408,40885.0
2020-01-14 15:00:00,38.78,38.78,38.75,38.76,61705.0,28.7408,28.7408,28.7186,28.726,61705.0
2020-01-14 15:05:00,38.76,38.77,38.75,38.75,45819.0,28.726,28.7334,28.7186,28.7186,45819.0
2020-01-14 15:10:00,38.75,38.76,38.74,38.74,23943.0,28.7186,28.726,28.7112,28.7112,23943.0
2020-01-14 15:15:00,38.74,38.78,38.74,38.77,57781.0,28.7112,28.7408,28.7112,28.7334,57781.0
2020-01-14 15:20:00,38.77,38.8,38.77,38.8,45903.0,28.7334,28.7557,28.7334,28.7557,45903.0
2020-01-14 15:25:00,38.8,38.8,38.77,38.77,58263.0,28.7557,28.7557,28.7334,28.7334,58263.0
2020-01-14 15:30:00,38.78,38.82,38.77,38.82,47099.0,28.7408,28.7705,28.7334,28.7705,47099.0
2020-01-14 15:35:00,38.82,38.84,38.81,38.84,38563.0,28.7705,28.7853,28.7631,28.7853,38563.0
2020-01-14 15:40:00,38.84,38.86,38.83,38.86,53222.0,28.7853,28.8001,28.7779,28.8001,53222.0
2020-01-14 15:45:00,38.86,38.86,38.81,38.81,216810.0,28.8001,28.8001,28.7631,28.7631,216810.0
2020-01-14 15:50:00,38.82,38.83,38.81,38.82,170247.0,28.7705,28.7779,28.7631,28.7705,170247.0
2020-01-14 15:55:00,38.82,38.82,38.81,38.81,202616.0,28.7705,28.7705,28.7631,28.7631,202616.0
2020-01-15 09:30:00,38.75,38.76,38.67,38.7,273855.0,28.7186,28.726,28.6593,28.6816,273855.0
2020-01-15 09:35:00,38.7,38.75,38.68,38.71,105449.0,28.6816,28.7186,28.6667,28.689,105449.0
2020-01-15 09:40:00,38.71,38.75,38.67,38.69,98037.0,28.689,28.7186,28.6593,28.6741,98037.0
2020-01-15 09:45:00,38.7,38.75,38.7,38.74,75033.0,28.6816,28.7186,28.6816,28.7112,75033.0
2020-01-15 09:50:00,38.74,38.8,38.73,38.77,119940.0,28.7112,28.7557,28.7038,28.7334,119940.0
2020-01-15 09:55:00,38.77,38.78,38.73,38.77,53900.0,28.7334,28.7408,28.7038,28.7334,53900.0
2020-01-15 10:00:00,38.77,38.78,38.73,38.75,78097.0,28.7334,28.7408,28.7038,28.7186,78097.0
2020-01-15 10:05:00,38.75,38.8,38.74,38.8,48950.0,28.7186,28.7557,28.7112,28.7557,48950.0
2020-01-15 10:10:00,38.8,38.81,38.77,38.77,62564.0,28.7557,28.7631,28.7334,28.7334,62564.0
2020-01-15 10:15:00,38.77,38.78,38.73,38.74,64307.0,28.7334,28.7408,28.7038,28.7112,64307.0
2020-01-15 10:20:00,38.74,38.76,38.73,38.74,69351.0,28.7112,28.726,28.7038,28.7112,69351.0
2020-01-15 10:25:00,38.74,38.75,38.72,38.74,43261.0,28.7112,28.7186,28.6964,28.7112,43261.0
2020-01-15 10:30:00,38.75,38.77,38.67,38.69,74581.0,28.7186,28.7334,28.6593,28.6741,74581.0
2020-01-15 10:35:00,38.68,38.69,38.65,38.66,66439.0,28.6667,28.6741,28.6445,28.6519,66439.0
2020-01-15 10:40:00,38.66,38.69,38.64,38.66,47349.0,28.6519,28.6741,28.6371,28.6519,47349.0
2020-01-15 10:45:00,38.66,38.68,38.64,38.66,46299.0,28.6519,28.6667,28.6371,28.6519,46299.0
2020-01-15 10:50:00,38.66,38.66,38.61,38.62,80126.0,28.6519,28.6519,28.6149,28.6223,80126.0
2020-01-15 10:55:00,38.63,38.67,38.61,38.66,45566.0,28.6297,28.6593,28.6149,28.6519,45566.0
2020-01-15 11:00:00,38.67,38.74,38.66,38.73,47567.0,28.6593,28.7112,28.6519,28.7038,47567.0
2020-01-15 11:05:00,38.73,38.75,38.71,38.73,27979.0,28.7038,28.7186,28.689,28.7038,27979.0
2020-01-15 11:10:00,38.74,38.75,38.7,38.75,62504.0,28.7112,28.7186,28.6816,28.7186,62504.0
2020-01-15 11:15:00,38.75,38.75,38.72,38.74,195698.0,28.7186,28.7186,28.6964,28.7112,195698.0
2020-01-15 11:20:00,38.74,38.78,38.73,38.78,140379.0,28.7112,28.7408,28.7038,28.7408,140379.0
2020-01-15 11:25:00,38.77,38.78,38.74,38.75,255090.0,28.7334,28.7408,28.7112,28.7186,255090.0
2020-01-15 11:30:00,38.76,38.76,38.72,38.72,72813.0,28.726,28.726,28.6964,28.6964,72813.0
2020-01-15 11:35:00,38.72,38.75,38.72,38.73,64858.0,28.6964,28.7186,28.6964,28.7038,64858.0
2020-01-15 11:40:00,38.73,38.74,38.7,38.72,36073.0,28.7038,28.7112,28.6816,28.6964,36073.0
2020-01-15 11:45:00,38.71,38.74,38.7,38.73,48988.0,28.689,28.7112,28.6816,28.7038,48988.0
2020-01-15 11:50:00,38.73,38.74,38.7,38.71,35465.0,28.7038,28.7112,28.6816,28.689,35465.0
2020-01-15 11:55:00,38.71,38.71,38.69,38.7,56239.0,28.689,28.689,28.6741,28.6816,56239.0
2020-01-15 12:00:00,38.7,38.71,38.68,38.7,62191.0,28.6816,28.689,28.6667,28.6816,62191.0
2020-01-15 12:05:00,38.7,38.73,38.69,38.73,47766.0,28.6816,28.7038,28.6741,28.7038,47766.0
2020-01-15 12:10:00,38.73,38.76,38.72,38.76,48542.0,28.7038,28.726,28.6964,28.726,48542.0
2020-01-15 12:15:00,38.76,38.76,38.71,38.72,37488.0,28.726,28.726,28.689,28.6964,37488.0
2020-01-15 12:20:00,38.71,38.73,38.71,38.72,21349.0,28.689,28.7038,28.689,28.6964,21349.0
2020-01-15 12:25:00,38.72,38.73,38.69,38.71,52410.0,28.6964,28.7038,28.6741,28.689,52410.0
2020-01-15 12:30:00,38.71,38.73,38.71,38.73,23286.0,28.689,28.7038,28.689,28.7038,23286.0
2020-01-15 12:35:00,38.73,38.73,38.71,38.73,21998.0,28.7038,28.7038,28.689,28.7038,21998.0
2020-01-15 12:40:00,38.73,38.74,38.71,38.71,35344.0,28.7038,28.7112,28.689,28.689,35344.0
2020-01-15 12:45:00,38.71,38.72,38.68,38.68,25300.0,28.689,28.6964,28.6667,28.6667,25300.0
2020-01-15 12:50:00,38.69,38.71,38.68,38.68,24732.0,28.6741,28.689,28.6667,28.6667,24732.0
2020-01-15 12:55:00,38.69,38.69,38.67,38.69,17982.0,28.6741,28.6741,28.6593,28.6741,17982.0
2020-01-15 13:00:00,38.69,38.72,38.69,38.69,36152.0,28.6741,28.6964,28.6741,28.6741,36152.0
2020-01-15 13:05:00,38.69,38.73,38.69,38.72,30669.0,28.6741,28.7038,28.6741,28.6964,30669.0
2020-01-15 13:10:00,38.72,38.73,38.71,38.72,17891.0,28.6964,28.7038,28.689,28.6964,17891.0
2020-01-15 13:15:00,38.71,38.73,38.71,38.72,20349.0,28.689,28.7038,28.689,28.6964,20349.0
2020-01-15 13:20:00,38.72,38.73,38.71,38.71,16646.0,28.6964,28.7038,28.689,28.689,16646.0
2020-01-15 13:25:00,38.71,38.73,38.7,38.72,20775.0,28.689,28.7038,28.6816,28.6964,20775.0
2020-01-15 13:30:00,38.72,38.73,38.69,38.7,28854.0,28.6964,28.7038,28.6741,28.6816,28854.0
2020-01-15 13:35:00,38.71,38.71,38.69,38.69,13597.0,28.689,28.689,28.6741,28.6741,13597.0
2020-01-15 13:40:00,38.69,38.7,38.67,38.68,17135.0,28.6741,28.6816,28.6593,28.6667,17135.0
2020-01-15 13:45:00,38.68,38.69,38.67,38.67,22726.0,28.6667,28.6741,28.6593,28.6593,22726.0
2020-01-15 13:50:00,38.68,38.68,38.65,38.66,55992.0,28.6667,28.6667,28.6445,28.6519,55992.0
2020-01-15 13:55:00,38.66,38.67,38.64,38.65,18559.0,28.6519,28.6593,28.6371,28.6445,18559.0
2020-01-15 14:00:00,38.65,38.65,38.63,38.64,48720.0,28.6445,28.6445,28.6297,28.6371,48720.0
2020-01-15 14:05:00,38.64,38.65,38.63,38.64,35935.0,28.6371,28.6445,28.6297,28.6371,35935.0
2020-01-15 14:10:00,38.64,38.67,38.64,38.66,36207.0,28.6371,28.6593,28.6371,28.6519,36207.0
2020-01-15 14:15:00,38.66,38.67,38.65,38.65,28682.0,28.6519,28.6593,28.6445,28.6445,28682.0
2020-01-15 14:20:00,38.65,38.68,38.65,38.66,24048.0,28.6445,28.6667,28.6445,28.6519,24048.0
2020-01-15 14:25:00,38.66,38.66,38.62,38.64,33587.0,28.6519,28.6519,28.6223,28.6371,33587.0
2020-01-15 14:30:00,38.64,38.65,38.63,38.65,41450.0,28.6371,28.6445,28.6297,28.6445,41450.0
2020-01-15 14:35:00,38.64,38.66,38.64,38.65,24345.0,28.6371,28.6519,28.6371,28.6445,24345.0
2020-01-15 14:40:00,38.66,38.68,38.65,38.68,37752.0,28.6519,28.6667,28.6445,28.6667,37752.0
2020-01-15 14:45:00,38.68,38.69,38.66,38.68,37056.0,28.6667,28.6741,28.6519,28.6667,37056.0
2020-01-15 14:50:00,38.69,38.71,38.68,38.71,40993.0,28.6741,28.689,28.6667,28.689,40993.0
2020-01-15 14:55:00,38.71,38.72,38.68,38.68,41524.0,28.689,28.6964,28.6667,28.6667,41524.0
2020-01-15 15:00:00,38.69,38.7,38.67,38.67,23104.0,28.6741,28.6816,28.6593,28.6593,23104.0
2020-01-15 15:05:00,38.67,38.69,38.67,38.67,25247.0,28.6593,28.6741,28.6593,28.6593,25247.0
2020-01-15 15:10:00,38.67,38.7,38.67,38.69,49293.0,28.6593,28.6816,28.6593,28.6741,49293.0
2020-01-15 15:15:00,38.69,38.7,38.67,38.7,43063.0,28.6741,28.6816,28.6593,28.6816,43063.0
2020-01-15 15:20:00,38.69,38.7,38.67,38.67,56784.0,28.6741,28.6816,28.6593,28.6593,56784.0
2020-01-15 15:25:00,38.67,38.69,38.65,38.68,42591.0,28.6593,28.6741,28.6445,28.6667,42591.0
2020-01-15 15:30:00,38.68,38.68,38.65,38.65,75672.0,28.6667,28.6667,28.6445,28.6445,75672.0
2020-01-15 15:35:00,38.66,38.68,38.64,38.65,64507.0,28.6519,28.6667,28.6371,28.6445,64507.0
2020-01-15 15:40:00,38.65,38.69,38.64,38.69,56695.0,28.6445,28.6741,28.6371,28.6741,56695.0
2020-01-15 15:45:00,38.69,38.71,38.68,38.7,55916.0,28.6741,28.689,28.6667,28.6816,55916.0
2020-01-15 15:50:00,38.71,38.73,38.7,38.72,95517.0,28.689,28.7038,28.6816,28.6964,95517.0
2020-01-15 15:55:00,38.72,38.72,38.69,38.71,148184.0,28.6964,28.6964,28.6741,28.689,148184.0
2020-01-16 09:30:00,38.98,39.0,38.95,38.97,205304.0,28.8891,28.9039,28.8668,28.8817,205304.0
2020-01-16 09:35:00,38.97,39.04,38.94,39.01,153951.0,28.8817,28.9335,28.8594,28.9113,153951.0
2020-01-16 09:40:00,39.01,39.02,38.94,38.96,83360.0,28.9113,28.9187,28.8594,28.8742,83360.0
2020-01-16 09:45:00,38.95,38.96,38.88,38.88,113290.0,28.8668,28.8742,28.815,28.815,113290.0
2020-01-16 09:50:00,38.88,38.9,38.86,38.89,118680.0,28.815,28.8298,28.8001,28.8224,118680.0
2020-01-16 09:55:00,38.89,38.93,38.88,38.9,34116.0,28.8224,28.852,28.815,28.8298,34116.0
2020-01-16 10:00:00,38.89,38.97,38.89,38.95,128114.0,28.8224,28.8817,28.8224,28.8668,128114.0
2020-01-16 10:05:00,38.95,38.97,38.89,38.89,193519.0,28.8668,28.8817,28.8224,28.8224,193519.0
2020-01-16 10:10:00,38.89,38.92,38.85,38.86,100843.0,28.8224,28.8446,28.7927,28.8001,100843.0
2020-01-16 10:15:00,38.86,38.88,38.83,38.84,63301.0,28.8001,28.815,28.7779,28.7853,63301.0
2020-01-16 10:20:00,38.84,38.87,38.83,38.83,142454.0,28.7853,28.8075,28.7779,28.7779,142454.0
2020-01-16 10:25:00,38.83,38.89,38.82,38.88,135469.0,28.7779,28.8224,28.7705,28.815,135469.0
2020-01-16 10:30:00,38.87,38.92,38.87,38.91,105489.0,28.8075,28.8446,28.8075,28.8372,105489.0
2020-01-16 10:35:00,38.91,38.94,38.89,38.92,36730.0,28.8372,28.8594,28.8224,28.8446,36730.0
2020-01-16 10:40:00,38.93,38.95,38.91,38.92,31367.0,28.852,28.8668,28.8372,28.8446,31367.0
2020-01-16 10:45:00,38.91,38.95,38.9,38.94,40884.0,28.8372,28.8668,28.8298,28.8594,40884.0
2020-01-16 10:50:00,38.94,38.98,38.93,38.97,97554.0,28.8594,28.8891,28.852,28.8817,97554.0
2020-01-16 10:55:00,38.97,39.01,38.95,38.96,96831.0,28.8817,28.9113,28.8668,28.8742,96831.0
2020-01-16 11:00:00,38.96,38.98,38.95,38.96,35067.0,28.8742,28.8891,28.8668,28.8742,35067.0
2020-01-16 11:05:00,38.96,38.98,38.94,38.96,34856.0,28.8742,28.8891,28.8594,28.8742,34856.0
2020-01-16 11:10:00,38.96,39.0,38.95,38.99,42092.0,28.8742,28.9039,28.8668,28.8965,42092.0
2020-01-16 11:15:00,39.0,39.03,38.99,39.02,108267.0,28.9039,28.9261,28.8965,28.9187,108267.0
2020-01-16 11:20:00,39.02,39.04,39.01,39.02,70420.0,28.9187,28.9335,28.9113,28.9187,70420.0
2020-01-16 11:25:00,39.02,39.06,39.01,39.05,127600.0,28.9187,28.9484,28.9113,28.941,127600.0
2020-01-16 11:30:00,39.05,39.07,39.01,39.01,236389.0,28.941,28.9558,28.9113,28.9113,236389.0
2020-01-16 11:35:00,39.02,39.05,39.01,39.04,57126.0,28.9187,28.941,28.9113,28.9335,57126.0
2020-01-16 11:40:00,39.04,39.04,39.0,39.01,30686.0,28.9335,28.9335,28.9039,28.9113,30686.0
2020-01-16 11:45:00,39.02,39.02,38.96,38.97,36216.0,28.9187,28.9187,28.8742,28.8817,36216.0
2020-01-16 11:50:00,38.98,39.0,38.96,38.96,32911.0,28.8891,28.9039,28.8742,28.8742,32911.0
2020-01-16 11:55:00,38.96,38.97,38.95,38.96,21056.0,28.8742,28.8817,28.8668,28.8742,21056.0
2020-01-16 12:00:00,38.95,38.97,38.94,38.96,27500.0,28.8668,28.8817,28.8594,28.8742,27500.0
2020-01-16 12:05:00,38.97,38.98,38.94,38.95,23645.0,28.8817,28.8891,28.8594,28.8668,23645.0
2020-01-16 12:10:00,38.94,38.95,38.9,38.93,60229.0,28.8594,28.8668,28.8298,28.852,60229.0
2020-01-16 12:15:00,38.93,38.94,38.91,38.93,38481.0,28.852,28.8594,28.8372,28.852,38481.0
2020-01-16 12:20:00,38.93,38.93,38.89,38.91,26337.0,28.852,28.852,28.8224,28.8372,26337.0
2020-01-16 12:25:00,38.91,38.93,38.9,38.92,33246.0,28.8372,28.852,28.8298,28.8446,33246.0
2020-01-16 12:30:00,38.93,38.95,38.92,38.93,27234.0,28.852,28.8668,28.8446,28.852,27234.0
2020-01-16 12:35:00,38.93,38.94,38.93,38.94,20189.0,28.852,28.8594,28.852,28.8594,20189.0
2020-01-16 12:40:00,38.94,38.94,38.89,38.9,29608.0,28.8594,28.8594,28.8224,28.8298,29608.0
2020-01-16 12:45:00,38.91,38.93,38.9,38.91,18204.0,28.8372,28.852,28.8298,28.8372,18204.0
2020-01-16 12:50:00,38.91,38.93,38.9,38.92,62036.0,28.8372,28.852,28.8298,28.8446,62036.0
2020-01-16 12:55:00,38.92,38.94,38.91,38.93,31355.0,28.8446,28.8594,28.8372,28.852,31355.0
2020-01-16 13:00:00,38.92,38.93,38.9,38.91,63439.0,28.8446,28.852,28.8298,28.8372,63439.0
2020-01-16 13:05:00,38.9,38.91,38.89,38.9,21551.0,28.8298,28.8372,28.8224,28.8298,21551.0
2020-01-16 13:10:00,38.89,38.9,38.88,38.88,16658.0,28.8224,28.8298,28.815,28.815,16658.0
2020-01-16 13:15:00,38.89,38.91,38.88,38.9,47024.0,28.8224,28.8372,28.815,28.8298,47024.0
2020-01-16 13:20:00,38.9,38.91,38.89,38.9,18324.0,28.8298,28.8372,28.8224,28.8298,18324.0
2020-01-16 13:25:00,38.9,38.91,38.89,38.9,19758.0,28.8298,28.8372,28.8224,28.8298,19758.0
2020-01-16 13:30:00,38.89,38.9,38.88,38.89,21799.0,28.8224,28.8298,28.815,28.8224,21799.0
2020-01-16 13:35:00,38.88,38.91,38.87,38.91,78751.0,28.815,28.8372,28.8075,28.8372,78751.0
2020-01-16 13:40:00,38.9,38.92,38.9,38.91,22372.0,28.8298,28.8446,28.8298,28.8372,22372.0
2020-01-16 13:45:00,38.91,38.92,38.91,38.91,9317.0,28.8372,28.8446,28.8372,28.8372,9317.0
2020-01-16 13:50:00,38.92,38.94,38.9,38.9,26869.0,28.8446,28.8594,28.8298,28.8298,26869.0
2020-01-16 13:55:00,38.9,38.91,38.88,38.88,14764.0,28.8298,28.8372,28.815,28.815,14764.0
2020-01-16 14:00:00,38.89,38.89,38.85,38.86,41386.0,28.8224,28.8224,28.7927,28.8001,41386.0
2020-01-16 14:05:00,38.86,38.89,38.86,38.89,10688.0,28.8001,28.8224,28.8001,28.8224,10688.0
2020-01-16 14:10:00,38.89,38.9,38.87,38.9,23008.0,28.8224,28.8298,28.8075,28.8298,23008.0
2020-01-16 14:15:00,38.9,38.9,38.86,38.87,23600.0,28.8298,28.8298,28.8001,28.8075,23600.0
2020-01-16 14:20:00,38.86,38.86,38.84,38.84,57797.0,28.8001,28.8001,28.7853,28.7853,57797.0
2020-01-16 14:25:00,38.84,38.86,38.84,38.84,31213.0,28.7853,28.8001,28.7853,28.7853,31213.0
2020-01-16 14:30:00,38.85,38.86,38.84,38.85,19059.0,28.7927,28.8001,28.7853,28.7927,19059.0
2020-01-16 14:35:00,38.86,38.86,38.85,38.85,18785.0,28.8001,28.8001,28.7927,28.7927,18785.0
2020-01-16 14:40:00,38.86,38.86,38.82,38.83,25680.0,28.8001,28.8001,28.7705,28.7779,25680.0
2020-01-16 14:45:00,38.84,38.84,38.82,38.82,32058.0,28.7853,28.7853,28.7705,28.7705,32058.0
2020-01-16 14:50:00,38.82,38.84,38.82,38.84,33707.0,28.7705,28.7853,28.7705,28.7853,33707.0
2020-01-16 14:55:00,38.84,38.84,38.83,38.84,33844.0,28.7853,28.7853,28.7779,28.7853,33844.0
2020-01-16 15:00:00,38.83,38.85,38.83,38.85,57716.0,28.7779,28.7927,28.7779,28.7927,57716.0
2020-01-16 15:05:00,38.85,38.85,38.83,38.84,33812.0,28.7927,28.7927,28.7779,28.7853,33812.0
2020-01-16 15:10:00,38.84,38.85,38.83,38.84,49675.0,28.7853,28.7927,28.7779,28.7853,49675.0
2020-01-16 15:15:00,38.84,38.85,38.83,38.84,56420.0,28.7853,28.7927,28.7779,28.7853,56420.0
2020-01-16 15:20:00,38.84,38.87,38.84,38.86,84622.0,28.7853,28.8075,28.7853,28.8001,84622.0
2020-01-16 15:25:00,38.86,38.87,38.85,38.86,40835.0,28.8001,28.8075,28.7927,28.8001,40835.0
2020-01-16 15:30:00,38.86,38.86,38.83,38.84,93019.0,28.8001,28.8001,28.7779,28.7853,93019.0
2020-01-16 15:35:00,38.84,38.85,38.84,38.84,26920.0,28.7853,28.7927,28.7853,28.7853,26920.0
2020-01-16 15:40:00,38.84,38.85,38.84,38.84,45972.0,28.7853,28.7927,28.7853,28.7853,45972.0
2020-01-16 15:45:00,38.85,38.85,38.81,38.82,83608.0,28.7927,28.7927,28.7631,28.7705,83608.0
2020-01-16 15:50:00,38.82,38.85,38.81,38.83,168610.0,28.7705,28.7927,28.7631,28.7779,168610.0
2020-01-16 15:55:00,38.84,38.84,38.81,38.84,271758.0,28.7853,28.7853,28.7631,28.7853,271758.0
2020-01-17 09:30:00,38.94,38.94,38.85,38.86,187901.0,28.8594,28.8594,28.7927,28.8001,187901.0
2020-01-17 09:35:00,38.85,38.92,38.85,38.92,79276.0,28.7927,28.8446,28.7927,28.8446,79276.0
2020-01-17 09:40:00,38.92,38.92,38.85,38.85,73214.0,28.8446,28.8446,28.7927,28.7927,73214.0
2020-01-17 09:45:00,38.86,38.9,38.85,38.86,40442.0,28.8001,28.8298,28.7927,28.8001,40442.0
2020-01-17 09:50:00,38.86,38.87,38.82,38.82,61138.0,28.8001,28.8075,28.7705,28.7705,61138.0
2020-01-17 09:55:00,38.82,38.83,38.77,38.79,146726.0,28.7705,28.7779,28.7334,28.7483,146726.0
2020-01-17 10:00:00,38.78,38.83,38.78,38.8,73677.0,28.7408,28.7779,28.7408,28.7557,73677.0
2020-01-17 10:05:00,38.8,38.85,38.8,38.81,105805.0,28.7557,28.7927,28.7557,28.7631,105805.0
2020-01-17 10:10:00,38.82,38.83,38.79,38.81,56402.0,28.7705,28.7779,28.7483,28.7631,56402.0
2020-01-17 10:15:00,38.8,38.81,38.73,38.74,153097.0,28.7557,28.7631,28.7038,28.7112,153097.0
2020-01-17 10:20:00,38.75,38.78,38.71,38.78,130724.0,28.7186,28.7408,28.689,28.7408,130724.0
2020-01-17 10:25:00,38.77,38.78,38.73,38.75,47256.0,28.7334,28.7408,28.7038,28.7186,47256.0
2020-01-17 10:30:00,38.75,38.78,38.74,38.75,129082.0,28.7186,28.7408,28.7112,28.7186,129082.0
2020-01-17 10:35:00,38.76,38.77,38.73,38.75,81978.0,28.726,28.7334,28.7038,28.7186,81978.0
2020-01-17 10:40:00,38.75,38.76,38.72,38.73,54632.0,28.7186,28.726,28.6964,28.7038,54632.0
2020-01-17 10:45:00,38.74,38.8,38.73,38.79,103115.0,28.7112,28.7557,28.7038,28.7483,103115.0
2020-01-17 10:50:00,38.79,38.81,38.77,38.77,72140.0,28.7483,28.7631,28.7334,28.7334,72140.0
2020-01-17 10:55:00,38.78,38.81,38.78,38.8,31152.0,28.7408,28.7631,28.7408,28.7557,31152.0
2020-01-17 11:00:00,38.8,38.82,38.79,38.79,54462.0,28.7557,28.7705,28.7483,28.7483,54462.0
2020-01-17 11:05:00,38.8,38.82,38.79,38.8,49738.0,28.7557,28.7705,28.7483,28.7557,49738.0
2020-01-17 11:10:00,38.8,38.8,38.76,38.78,50181.0,28.7557,28.7557,28.726,28.7408,50181.0
2020-01-17 11:15:00,38.78,38.82,38.77,38.79,113213.0,28.7408,28.7705,28.7334,28.7483,113213.0
2020-01-17 11:20:00,38.79,38.81,38.77,38.79,62351.0,28.7483,28.7631,28.7334,28.7483,62351.0
2020-01-17 11:25:00,38.8,38.83,38.76,38.81,103615.0,28.7557,28.7779,28.726,28.7631,103615.0
2020-01-17 11:30:00,38.8,38.82,38.77,38.79,96356.0,28.7557,28.7705,28.7334,28.7483,96356.0
2020-01-17 11:35:00,38.78,38.8,38.77,38.79,29533.0,28.7408,28.7557,28.7334,28.7483,29533.0
2020-01-17 11:40:00,38.79,38.81,38.78,38.79,33498.0,28.7483,28.7631,28.7408,28.7483,33498.0
2020-01-17 11:45:00,38.8,38.8,38.77,38.78,24417.0,28.7557,28.7557,28.7334,28.7408,24417.0
2020-01-17 11:50:00,38.78,38.8,38.77,38.79,23762.0,28.7408,28.7557,28.7334,28.7483,23762.0
2020-01-17 11:55:00,38.8,38.81,38.79,38.8,24905.0,28.7557,28.7631,28.7483,28.7557,24905.0
2020-01-17 12:00:00,38.8,38.82,38.79,38.82,43824.0,28.7557,28.7705,28.7483,28.7705,43824.0
2020-01-17 12:05:00,38.81,38.82,38.78,38.8,46097.0,28.7631,28.7705,28.7408,28.7557,46097.0
2020-01-17 12:10:00,38.79,38.8,38.78,38.78,20371.0,28.7483,28.7557,28.7408,28.7408,20371.0
2020-01-17 12:15:00,38.78,38.8,38.78,38.79,17059.0,28.7408,28.7557,28.7408,28.7483,17059.0
2020-01-17 12:20:00,38.79,38.81,38.77,38.8,39137.0,28.7483,28.7631,28.7334,28.7557,39137.0
2020-01-17 12:25:00,38.8,38.81,38.78,38.79,46751.0,28.7557,28.7631,28.7408,28.7483,46751.0
2020-01-17 12:30:00,38.79,38.8,38.78,38.8,45340.0,28.7483,28.7557,28.7408,28.7557,45340.0
2020-01-17 12:35:00,38.8,38.83,38.8,38.82,32643.0,28.7557,28.7779,28.7557,28.7705,32643.0
2020-01-17 12:40:00,38.81,38.83,38.81,38.82,25143.0,28.7631,28.7779,28.7631,28.7705,25143.0
2020-01-17 12:45:00,38.82,38.83,38.8,38.81,26288.0,28.7705,28.7779,28.7557,28.7631,26288.0
2020-01-17 12:50:00,38.81,38.82,38.8,38.82,18243.0,28.7631,28.7705,28.7557,28.7705,18243.0
2020-01-17 12:55:00,38.82,38.83,38.8,38.82,39078.0,28.7705,28.7779,28.7557,28.7705,39078.0
2020-01-17 13:00:00,38.82,38.82,38.8,38.81,31026.0,28.7705,28.7705,28.7557,28.7631,31026.0
2020-01-17 13:05:00,38.8,38.83,38.8,38.82,29396.0,28.7557,28.7779,28.7557,28.7705,29396.0
2020-01-17 13:10:00,38.83,38.84,38.82,38.84,29239.0,28.7779,28.7853,28.7705,28.7853,29239.0
2020-01-17 13:15:00,38.84,38.84,38.81,38.82,28751.0,28.7853,28.7853,28.7631,28.7705,28751.0
2020-01-17 13:20:00,38.82,38.84,38.81,38.82,45215.0,28.7705,28.7853,28.7631,28.7705,45215.0
2020-01-17 13:25:00,38.83,38.85,38.82,38.85,51180.0,28.7779,28.7927,28.7705,28.7927,51180.0
2020-01-17 13:30:00,38.85,38.86,38.84,38.85,38442.0,28.7927,28.8001,28.7853,28.7927,38442.0
2020-01-17 13:35:00,38.85,38.86,38.84,38.85,42500.0,28.7927,28.8001,28.7853,28.7927,42500.0
2020-01-17 13:40:00,38.86,38.86,38.85,38.85,26712.0,28.8001,28.8001,28.7927,28.7927,26712.0
2020-01-17 13:45:00,38.85,38.86,38.84,38.86,36604.0,28.7927,28.8001,28.7853,28.8001,36604.0
2020-01-17 13:50:00,38.86,38.87,38.84,38.87,40540.0,28.8001,28.8075,28.7853,28.8075,40540.0
2020-01-17 13:55:00,38.86,38.87,38.84,38.84,25483.0,28.8001,28.8075,28.7853,28.7853,25483.0
2020-01-17 14:00:00,38.85,38.88,38.85,38.87,29180.0,28.7927,28.815,28.7927,28.8075,29180.0
2020-01-17 14:05:00,38.87,38.88,38.83,38.84,44282.0,28.8075,28.815,28.7779,28.7853,44282.0
2020-01-17 14:10:00,38.83,38.84,38.81,38.83,37929.0,28.7779,28.7853,28.7631,28.7779,37929.0
2020-01-17 14:15:00,38.83,38.84,38.81,38.82,32115.0,28.7779,28.7853,28.7631,28.7705,32115.0
2020-01-17 14:20:00,38.82,38.83,38.8,38.82,54607.0,28.7705,28.7779,28.7557,28.7705,54607.0
2020-01-17 14:25:00,38.82,38.84,38.81,38.84,32000.0,28.7705,28.7853,28.7631,28.7853,32000.0
2020-01-17 14:30:00,38.84,38.86,38.83,38.86,29968.0,28.7853,28.8001,28.7779,28.8001,29968.0
2020-01-17 14:35:00,38.85,38.86,38.84,38.86,38341.0,28.7927,28.8001,28.7853,28.8001,38341.0
2020-01-17 14:40:00,38.86,38.86,38.82,38.83,37779.0,28.8001,28.8001,28.7705,28.7779,37779.0
2020-01-17 14:45:00,38.82,38.84,38.81,38.83,43294.0,28.7705,28.7853,28.7631,28.7779,43294.0
2020-01-17 14:50:00,38.83,38.84,38.81,38.84,62401.0,28.7779,28.7853,28.7631,28.7853,62401.0
2020-01-17 14:55:00,38.84,38.87,38.83,38.86,42593.0,28.7853,28.8075,28.7779,28.8001,42593.0
2020-01-17 15:00:00,38.86,38.86,38.85,38.86,40451.0,28.8001,28.8001,28.7927,28.8001,40451.0
2020-01-17 15:05:00,38.86,38.86,38.81,38.82,49823.0,28.8001,28.8001,28.7631,28.7705,49823.0
2020-01-17 15:10:00,38.82,38.82,38.79,38.8,110691.0,28.7705,28.7705,28.7483,28.7557,110691.0
2020-01-17 15:15:00,38.8,38.8,38.78,38.78,36688.0,28.7557,28.7557,28.7408,28.7408,36688.0
2020-01-17 15:20:00,38.78,38.81,38.77,38.79,67334.0,28.7408,28.7631,28.7334,28.7483,67334.0
2020-01-17 15:25:00,38.79,38.8,38.78,38.78,25715.0,28.7483,28.7557,28.7408,28.7408,25715.0
2020-01-17 15:30:00,38.79,38.83,38.78,38.83,113409.0,28.7483,28.7779,28.7408,28.7779,113409.0
2020-01-17 15:35:00,38.83,38.84,38.81,38.82,53436.0,28.7779,28.7853,28.7631,28.7705,53436.0
2020-01-17 15:40:00,38.82,38.83,38.79,38.79,61657.0,28.7705,28.7779,28.7483,28.7483,61657.0
2020-01-17 15:45:00,38.79,38.81,38.77,38.79,133896.0,28.7483,28.7631,28.7334,28.7483,133896.0
2020-01-17 15:50:00,38.79,38.8,38.77,38.78,132171.0,28.7483,28.7557,28.7334,28.7408,132171.0
2020-01-17 15:55:00,38.77,38.78,38.76,38.77,143305.0,28.7334,28.7408,28.726,28.7334,143305.0
2020-01-21 09:30:00,38.5,38.51,38.46,38.49,277112.0,28.5333,28.5407,28.5037,28.5259,277112.0
2020-01-21 09:35:00,38.49,38.49,38.42,38.44,176465.0,28.5259,28.5259,28.474,28.4889,176465.0
2020-01-21 09:40:00,38.43,38.45,38.35,38.35,89651.0,28.4815,28.4963,28.4222,28.4222,89651.0
2020-01-21 09:45:00,38.36,38.38,38.34,38.35,69330.0,28.4296,28.4444,28.4148,28.4222,69330.0
2020-01-21 09:50:00,38.35,38.37,38.32,38.34,145494.0,28.4222,28.437,28.3999,28.4148,145494.0
2020-01-21 09:55:00,38.35,38.41,38.34,38.4,73142.0,28.4222,28.4666,28.4148,28.4592,73142.0
2020-01-21 10:00:00,38.4,38.45,38.39,38.45,123524.0,28.4592,28.4963,28.4518,28.4963,123524.0
2020-01-21 10:05:00,38.45,38.49,38.44,38.49,162779.0,28.4963,28.5259,28.4889,28.5259,162779.0
2020-01-21 10:10:00,38.48,38.51,38.45,38.49,129572.0,28.5185,28.5407,28.4963,28.5259,129572.0
2020-01-21 10:15:00,38.49,38.49,38.38,38.38,95520.0,28.5259,28.5259,28.4444,28.4444,95520.0
2020-01-21 10:20:00,38.39,38.42,38.37,38.39,55432.0,28.4518,28.474,28.437,28.4518,55432.0
2020-01-21 10:25:00,38.39,38.45,38.38,38.42,41203.0,28.4518,28.4963,28.4444,28.474,41203.0
2020-01-21 10:30:00,38.43,38.43,38.38,38.39,58108.0,28.4815,28.4815,28.4444,28.4518,58108.0
2020-01-21 10:35:00,38.39,38.42,38.38,38.41,79111.0,28.4518,28.474,28.4444,28.4666,79111.0
2020-01-21 10:40:00,38.4,38.43,38.39,38.4,52891.0,28.4592,28.4815,28.4518,28.4592,52891.0
2020-01-21 10:45:00,38.41,38.42,38.4,38.41,28683.0,28.4666,28.474,28.4592,28.4666,28683.0
2020-01-21 10:50:00,38.41,38.46,38.41,38.45,53852.0,28.4666,28.5037,28.4666,28.4963,53852.0
2020-01-21 10:55:00,38.45,38.46,38.38,38.38,30371.0,28.4963,28.5037,28.4444,28.4444,30371.0
2020-01-21 11:00:00,38.39,38.4,38.36,38.36,98103.0,28.4518,28.4592,28.4296,28.4296,98103.0
2020-01-21 11:05:00,38.37,38.4,38.35,38.39,62757.0,28.437,28.4592,28.4222,28.4518,62757.0
2020-01-21 11:10:00,38.39,38.4,38.37,38.39,53448.0,28.4518,28.4592,28.437,28.4518,53448.0
2020-01-21 11:15:00,38.39,38.41,38.38,38.41,35187.0,28.4518,28.4666,28.4444,28.4666,35187.0
2020-01-21 11:20:00,38.41,38.41,38.38,38.4,50937.0,28.4666,28.4666,28.4444,28.4592,50937.0
2020-01-21 11:25:00,38.4,38.41,38.39,38.4,42383.0,28.4592,28.4666,28.4518,28.4592,42383.0
2020-01-21 11:30:00,38.4,38.41,38.36,38.36,62183.0,28.4592,28.4666,28.4296,28.4296,62183.0
2020-01-21 11:35:00,38.36,38.38,38.35,38.38,69131.0,28.4296,28.4444,28.4222,28.4444,69131.0
2020-01-21 11:40:00,38.37,38.41,38.36,38.41,66853.0,28.437,28.4666,28.4296,28.4666,66853.0
2020-01-21 11:45:00,38.41,38.43,38.4,38.42,62116.0,28.4666,28.4815,28.4592,28.474,62116.0
2020-01-21 11:50:00,38.43,38.45,38.41,38.43,29856.0,28.4815,28.4963,28.4666,28.4815,29856.0
2020-01-21 11:55:00,38.44,38.45,38.42,38.43,25029.0,28.4889,28.4963,28.474,28.4815,25029.0
2020-01-21 12:00:00,38.43,38.43,38.39,38.39,28957.0,28.4815,28.4815,28.4518,28.4518,28957.0
2020-01-21 12:05:00,38.39,38.42,38.39,38.42,27209.0,28.4518,28.474,28.4518,28.474,27209.0
2020-01-21 12:10:00,38.42,38.42,38.39,38.4,49416.0,28.474,28.474,28.4518,28.4592,49416.0
2020-01-21 12:15:00,38.41,38.41,38.37,38.38,22411.0,28.4666,28.4666,28.437,28.4444,22411.0
2020-01-21 12:20:00,38.38,38.38,38.36,38.37,25260.0,28.4444,28.4444,28.4296,28.437,25260.0
2020-01-21 12:25:00,38.37,38.38,38.36,38.36,62011.0,28.437,28.4444,28.4296,28.4296,62011.0
2020-01-21 12:30:00,38.37,38.38,38.35,38.37,74872.0,28.437,28.4444,28.4222,28.437,74872.0
2020-01-21 12:35:00,38.37,38.38,38.37,38.38,37549.0,28.437,28.4444,28.437,28.4444,37549.0
2020-01-21 12:40:00,38.37,38.38,38.35,38.36,46964.0,28.437,28.4444,28.4222,28.4296,46964.0
2020-01-21 12:45:00,38.36,38.38,38.35,38.38,81479.0,28.4296,28.4444,28.4222,28.4444,81479.0
2020-01-21 12:50:00,38.38,38.38,38.35,38.37,59298.0,28.4444,28.4444,28.4222,28.437,59298.0
2020-01-21 12:55:00,38.36,38.38,38.35,38.38,57709.0,28.4296,28.4444,28.4222,28.4444,57709.0
2020-01-21 13:00:00,38.37,38.38,38.36,38.37,43995.0,28.437,28.4444,28.4296,28.437,43995.0
2020-01-21 13:05:00,38.38,38.38,38.36,38.37,51665.0,28.4444,28.4444,28.4296,28.437,51665.0
2020-01-21 13:10:00,38.37,38.38,38.36,38.37,38793.0,28.437,28.4444,28.4296,28.437,38793.0
2020-01-21 13:15:00,38.37,38.39,38.35,38.35,53823.0,28.437,28.4518,28.4222,28.4222,53823.0
2020-01-21 13:20:00,38.35,38.36,38.34,38.36,71647.0,28.4222,28.4296,28.4148,28.4296,71647.0
2020-01-21 13:25:00,38.36,38.36,38.34,38.35,49781.0,28.4296,28.4296,28.4148,28.4222,49781.0
2020-01-21 13:30:00,38.35,38.36,38.32,38.32,59609.0,28.4222,28.4296,28.3999,28.3999,59609.0
2020-01-21 13:35:00,38.32,38.34,38.31,38.34,48661.0,28.3999,28.4148,28.3925,28.4148,48661.0
2020-01-21 13:40:00,38.33,38.35,38.32,38.34,36582.0,28.4073,28.4222,28.3999,28.4148,36582.0
2020-01-21 13:45:00,38.35,38.36,38.33,38.36,51394.0,28.4222,28.4296,28.4073,28.4296,51394.0
2020-01-21 13:50:00,38.35,38.36,38.32,38.34,55611.0,28.4222,28.4296,28.3999,28.4148,55611.0
2020-01-21 13:55:00,38.34,38.34,38.31,38.32,54520.0,28.4148,28.4148,28.3925,28.3999,54520.0
2020-01-21 14:00:00,38.32,38.33,38.31,38.32,33926.0,28.3999,28.4073,28.3925,28.3999,33926.0
2020-01-21 14:05:00,38.33,38.35,38.32,38.34,47698.0,28.4073,28.4222,28.3999,28.4148,47698.0
2020-01-21 14:10:00,38.34,38.35,38.34,38.34,30100.0,28.4148,28.4222,28.4148,28.4148,30100.0
2020-01-21 14:15:00,38.34,38.37,38.34,38.36,52285.0,28.4148,28.437,28.4148,28.4296,52285.0
2020-01-21 14:20:00,38.36,38.37,38.35,38.36,21438.0,28.4296,28.437,28.4222,28.4296,21438.0
2020-01-21 14:25:00,38.36,38.37,38.35,38.36,44544.0,28.4296,28.437,28.4222,28.4296,44544.0
2020-01-21 14:30:00,38.36,38.38,38.35,38.36,68734.0,28.4296,28.4444,28.4222,28.4296,68734.0
2020-01-21 14:35:00,38.36,38.39,38.35,38.39,66643.0,28.4296,28.4518,28.4222,28.4518,66643.0
2020-01-21 14:40:00,38.39,38.42,38.38,38.42,37028.0,28.4518,28.474,28.4444,28.474,37028.0
2020-01-21 14:45:00,38.42,38.43,38.41,38.42,161264.0,28.474,28.4815,28.4666,28.474,161264.0
2020-01-21 14:50:00,38.41,38.42,38.4,38.41,105249.0,28.4666,28.474,28.4592,28.4666,105249.0
2020-01-21 14:55:00,38.41,38.42,38.38,38.39,69134.0,28.4666,28.474,28.4444,28.4518,69134.0
2020-01-21 15:00:00,38.39,38.41,38.38,38.41,62870.0,28.4518,28.4666,28.4444,28.4666,62870.0
2020-01-21 15:05:00,38.41,38.41,38.38,38.38,60806.0,28.4666,28.4666,28.4444,28.4444,60806.0
2020-01-21 15:10:00,38.39,38.39,38.38,38.39,33027.0,28.4518,28.4518,28.4444,28.4518,33027.0
2020-01-21 15:15:00,38.39,38.4,38.37,38.39,80792.0,28.4518,28.4592,28.437,28.4518,80792.0
2020-01-21 15:20:00,38.39,38.39,38.38,38.39,75015.0,28.4518,28.4518,28.4444,28.4518,75015.0
2020-01-21 15:25:00,38.38,38.39,38.38,38.39,68012.0,28.4444,28.4518,28.4444,28.4518,68012.0
2020-01-21 15:30:00,38.39,38.39,38.36,38.37,102958.0,28.4518,28.4518,28.4296,28.437,102958.0
2020-01-21 15:35:00,38.37,38.38,38.34,38.34,152560.0,28.437,28.4444,28.4148,28.4148,152560.0
2020-01-21 15:40:00,38.35,38.35,38.33,38.34,89845.0,28.4222,28.4222,28.4073,28.4148,89845.0
2020-01-21 15:45:00,38.33,38.35,38.31,38.32,170020.0,28.4073,28.4222,28.3925,28.3999,170020.0
2020-01-21 15:50:00,38.32,38.33,38.3,38.32,208718.0,28.3999,28.4073,28.3851,28.3999,208718.0
2020-01-21 15:55:00,38.33,38.34,38.3,38.34,548825.0,28.4073,28.4148,28.3851,28.4148,548825.0
2020-01-22 09:30:00,38.14,38.14,38.04,38.07,384544.0,28.2665,28.2665,28.1924,28.2146,384544.0
2020-01-22 09:35:00,38.06,38.13,38.05,38.12,112752.0,28.2072,28.2591,28.1998,28.2517,112752.0
2020-01-22 09:40:00,38.12,38.17,38.1,38.14,93664.0,28.2517,28.2888,28.2369,28.2665,93664.0
2020-01-22 09:45:00,38.14,38.15,38.1,38.12,64522.0,28.2665,28.2739,28.2369,28.2517,64522.0
2020-01-22 09:50:00,38.12,38.16,38.1,38.14,121122.0,28.2517,28.2813,28.2369,28.2665,121122.0
2020-01-22 09:55:00,38.14,38.16,38.1,38.11,166261.0,28.2665,28.2813,28.2369,28.2443,166261.0
2020-01-22 10:00:00,38.12,38.13,38.06,38.07,125245.0,28.2517,28.2591,28.2072,28.2146,125245.0
2020-01-22 10:05:00,38.07,38.1,38.04,38.07,209431.0,28.2146,28.2369,28.1924,28.2146,209431.0
2020-01-22 10:10:00,38.07,38.07,38.02,38.02,121290.0,28.2146,28.2146,28.1776,28.1776,121290.0
2020-01-22 10:15:00,38.02,38.05,38.01,38.04,87897.0,28.1776,28.1998,28.1702,28.1924,87897.0
2020-01-22 10:20:00,38.04,38.04,38.02,38.03,86198.0,28.1924,28.1924,28.1776,28.185,86198.0
2020-01-22 10:25:00,38.03,38.04,38.01,38.02,43419.0,28.185,28.1924,28.1702,28.1776,43419.0
2020-01-22 10:30:00,38.02,38.03,38.0,38.02,113372.0,28.1776,28.185,28.1628,28.1776,113372.0
2020-01-22 10:35:00,38.02,38.02,38.0,38.02,41934.0,28.1776,28.1776,28.1628,28.1776,41934.0
2020-01-22 10:40:00,38.02,38.04,38.01,38.04,165932.0,28.1776,28.1924,28.1702,28.1924,165932.0
2020-01-22 10:45:00,38.03,38.05,38.0,38.01,92635.0,28.185,28.1998,28.1628,28.1702,92635.0
2020-01-22 10:50:00,38.01,38.03,38.0,38.02,52286.0,28.1702,28.185,28.1628,28.1776,52286.0
2020-01-22 10:55:00,38.02,38.02,38.0,38.01,123930.0,28.1776,28.1776,28.1628,28.1702,123930.0
2020-01-22 11:00:00,38.01,38.01,37.96,37.96,250042.0,28.1702,28.1702,28.1331,28.1331,250042.0
2020-01-22 11:05:00,37.97,37.97,37.91,37.94,120481.0,28.1405,28.1405,28.0961,28.1183,120481.0
2020-01-22 11:10:00,37.94,37.95,37.9,37.91,69540.0,28.1183,28.1257,28.0887,28.0961,69540.0
2020-01-22 11:15:00,37.91,37.92,37.9,37.91,49674.0,28.0961,28.1035,28.0887,28.0961,49674.0
2020-01-22 11:20:00,37.91,37.91,37.88,37.9,71276.0,28.0961,28.0961,28.0738,28.0887,71276.0
2020-01-22 11:25:00,37.9,37.9,37.85,37.85,81281.0,28.0887,28.0887,28.0516,28.0516,81281.0
2020-01-22 11:30:00,37.85,37.87,37.84,37.86,95079.0,28.0516,28.0664,28.0442,28.059,95079.0
2020-01-22 11:35:00,37.85,37.87,37.84,37.85,79756.0,28.0516,28.0664,28.0442,28.0516,79756.0
2020-01-22 11:40:00,37.86,37.87,37.85,37.87,38836.0,28.059,28.0664,28.0516,28.0664,38836.0
2020-01-22 11:45:00,37.86,37.87,37.85,37.85,35600.0,28.059,28.0664,28.0516,28.0516,35600.0
2020-01-22 11:50:00,37.85,37.88,37.84,37.87,65695.0,28.0516,28.0738,28.0442,28.0664,65695.0
2020-01-22 11:55:00,37.87,37.87,37.85,37.86,52328.0,28.0664,28.0664,28.0516,28.059,52328.0
2020-01-22 12:00:00,37.85,37.87,37.84,37.85,73788.0,28.0516,28.0664,28.0442,28.0516,73788.0
2020-01-22 12:05:00,37.84,37.89,37.84,37.88,47531.0,28.0442,28.0812,28.0442,28.0738,47531.0
2020-01-22 12:10:00,37.88,37.89,37.87,37.87,67920.0,28.0738,28.0812,28.0664,28.0664,67920.0
2020-01-22 12:15:00,37.87,37.88,37.85,37.85,55361.0,28.0664,28.0738,28.0516,28.0516,55361.0
2020-01-22 12:20:00,37.85,37.86,37.84,37.84,50165.0,28.0516,28.059,28.0442,28.0442,50165.0
2020-01-22 12:25:00,37.85,37.85,37.83,37.85,62829.0,28.0516,28.0516,28.0368,28.0516,62829.0
2020-01-22 12:30:00,37.85,37.85,37.83,37.84,50841.0,28.0516,28.0516,28.0368,28.0442,50841.0
2020-01-22 12:35:00,37.84,37.86,37.83,37.84,66117.0,28.0442,28.059,28.0368,28.0442,66117.0
2020-01-22 12:40:00,37.84,37.85,37.83,37.84,63828.0,28.0442,28.0516,28.0368,28.0442,63828.0
2020-01-22 12:45:00,37.85,37.85,37.83,37.83,27367.0,28.0516,28.0516,28.0368,28.0368,27367.0
2020-01-22 12:50:00,37.84,37.84,37.82,37.82,31274.0,28.0442,28.0442,28.0294,28.0294,31274.0
2020-01-22 12:55:00,37.83,37.83,37.81,37.81,39498.0,28.0368,28.0368,28.022,28.022,39498.0
2020-01-22 13:00:00,37.82,37.82,37.8,37.82,49897.0,28.0294,28.0294,28.0145,28.0294,49897.0
2020-01-22 13:05:00,37.82,37.84,37.81,37.82,39823.0,28.0294,28.0442,28.022,28.0294,39823.0
2020-01-22 13:10:00,37.83,37.83,37.8,37.8,42673.0,28.0368,28.0368,28.0145,28.0145,42673.0
2020-01-22 13:15:00,37.8,37.81,37.77,37.77,66380.0,28.0145,28.022,27.9923,27.9923,66380.0
2020-01-22 13:20:00,37.77,37.78,37.73,37.74,184945.0,27.9923,27.9997,27.9627,27.9701,184945.0
2020-01-22 13:25:00,37.73,37.76,37.73,37.76,51483.0,27.9627,27.9849,27.9627,27.9849,51483.0
2020-01-22 13:30:00,37.76,37.78,37.75,37.76,65026.0,27.9849,27.9997,27.9775,27.9849,65026.0
2020-01-22 13:35:00,37.77,37.82,37.76,37.82,115418.0,27.9923,28.0294,27.9849,28.0294,115418.0
2020-01-22 13:40:00,37.81,37.82,37.77,37.77,72485.0,28.022,28.0294,27.9923,27.9923,72485.0
2020-01-22 13:45:00,37.77,37.77,37.75,37.75,30885.0,27.9923,27.9923,27.9775,27.9775,30885.0
2020-01-22 13:50:00,37.75,37.76,37.73,37.75,88113.0,27.9775,27.9849,27.9627,27.9775,88113.0
2020-01-22 13:55:00,37.75,37.75,37.73,37.73,31278.0,27.9775,27.9775,27.9627,27.9627,31278.0
2020-01-22 14:00:00,37.74,37.74,37.71,37.73,64786.0,27.9701,27.9701,27.9478,27.9627,64786.0
2020-01-22 14:05:00,37.73,37.75,37.72,37.73,95482.0,27.9627,27.9775,27.9553,27.9627,95482.0
2020-01-22 14:10:00,37.74,37.77,37.73,37.75,40205.0,27.9701,27.9923,27.9627,27.9775,40205.0
2020-01-22 14:15:00,37.75,37.76,37.72,37.72,33931.0,27.9775,27.9849,27.9553,27.9553,33931.0
2020-01-22 14:20:00,37.73,37.73,37.72,37.73,44993.0,27.9627,27.9627,27.9553,27.9627,44993.0
2020-01-22 14:25:00,37.73,37.76,37.72,37.75,64064.0,27.9627,27.9849,27.9553,27.9775,64064.0
2020-01-22 14:30:00,37.76,37.79,37.75,37.77,77133.0,27.9849,28.0071,27.9775,27.9923,77133.0
2020-01-22 14:35:00,37.77,37.8,37.76,37.8,65079.0,27.9923,28.0145,27.9849,28.0145,65079.0
2020-01-22 14:40:00,37.79,37.8,37.78,37.79,43490.0,28.0071,28.0145,27.9997,28.0071,43490.0
2020-01-22 14:45:00,37.8,37.82,37.78,37.81,58622.0,28.0145,28.0294,27.9997,28.022,58622.0
2020-01-22 14:50:00,37.82,37.82,37.79,37.8,19491.0,28.0294,28.0294,28.0071,28.0145,19491.0
2020-01-22 14:55:00,37.79,37.81,37.79,37.79,44279.0,28.0071,28.022,28.0071,28.0071,44279.0
2020-01-22 15:00:00,37.8,37.81,37.78,37.8,57757.0,28.0145,28.022,27.9997,28.0145,57757.0
2020-01-22 15:05:00,37.8,37.82,37.78,37.82,78489.0,28.0145,28.0294,27.9997,28.0294,78489.0
2020-01-22 15:10:00,37.82,37.84,37.81,37.84,101480.0,28.0294,28.0442,28.022,28.0442,101480.0
2020-01-22 15:15:00,37.83,37.84,37.81,37.83,87780.0,28.0368,28.0442,28.022,28.0368,87780.0
2020-01-22 15:20:00,37.83,37.84,37.8,37.8,161253.0,28.0368,28.0442,28.0145,28.0145,161253.0
2020-01-22 15:25:00,37.8,37.83,37.8,37.83,84259.0,28.0145,28.0368,28.0145,28.0368,84259.0
2020-01-22 15:30:00,37.83,37.88,37.82,37.88,92768.0,28.0368,28.0738,28.0294,28.0738,92768.0
2020-01-22 15:35:00,37.88,37.88,37.85,37.88,113964.0,28.0738,28.0738,28.0516,28.0738,113964.0
2020-01-22 15:40:00,37.88,37.88,37.84,37.84,94484.0,28.0738,28.0738,28.0442,28.0442,94484.0
2020-01-22 15:45:00,37.84,37.86,37.84,37.86,109452.0,28.0442,28.059,28.0442,28.059,109452.0
2020-01-22 15:50:00,37.86,37.87,37.85,37.85,143859.0,28.059,28.0664,28.0516,28.0516,143859.0
2020-01-22 15:55:00,37.86,37.89,37.85,37.88,459719.0,28.059,28.0812,28.0516,28.0738,459719.0
2020-01-23 09:30:00,37.78,37.86,37.7,37.8,609904.0,27.9997,28.059,27.9404,28.0145,609904.0
2020-01-23 09:35:00,37.8,37.84,37.72,37.75,340317.0,28.0145,28.0442,27.9553,27.9775,340317.0
2020-01-23 09:40:00,37.75,37.78,37.7,37.75,414997.0,27.9775,27.9997,27.9404,27.9775,414997.0
2020-01-23 09:45:00,37.76,37.78,37.71,37.77,121329.0,27.9849,27.9997,27.9478,27.9923,121329.0
2020-01-23 09:50:00,37.77,37.85,37.77,37.84,153306.0,27.9923,28.0516,27.9923,28.0442,153306.0
2020-01-23 09:55:00,37.84,37.91,37.84,37.9,131673.0,28.0442,28.0961,28.0442,28.0887,131673.0
2020-01-23 10:00:00,37.91,37.92,37.87,37.89,118056.0,28.0961,28.1035,28.0664,28.0812,118056.0
2020-01-23 10:05:00,37.9,37.94,37.88,37.94,123257.0,28.0887,28.1183,28.0738,28.1183,123257.0
2020-01-23 10:10:00,37.93,37.98,37.93,37.98,144313.0,28.1109,28.1479,28.1109,28.1479,144313.0
2020-01-23 10:15:00,37.97,37.97,37.88,37.89,122224.0,28.1405,28.1405,28.0738,28.0812,122224.0
2020-01-23 10:20:00,37.88,37.89,37.83,37.83,79765.0,28.0738,28.0812,28.0368,28.0368,79765.0
2020-01-23 10:25:00,37.83,37.87,37.83,37.84,52426.0,28.0368,28.0664,28.0368,28.0442,52426.0
2020-01-23 10:30:00,37.84,37.86,37.83,37.84,66137.0,28.0442,28.059,28.0368,28.0442,66137.0
2020-01-23 10:35:00,37.85,37.91,37.84,37.88,157010.0,28.0516,28.0961,28.0442,28.0738,157010.0
2020-01-23 10:40:00,37.89,37.93,37.88,37.89,257653.0,28.0812,28.1109,28.0738,28.0812,257653.0
2020-01-23 10:45:00,37.89,37.9,37.85,37.87,163477.0,28.0812,28.0887,28.0516,28.0664,163477.0
2020-01-23 10:50:00,37.87,37.88,37.82,37.82,69165.0,28.0664,28.0738,28.0294,28.0294,69165.0
2020-01-23 10:55:00,37.82,37.84,37.81,37.81,109273.0,28.0294,28.0442,28.022,28.022,109273.0
2020-01-23 11:00:00,37.81,37.94,37.81,37.91,201466.0,28.022,28.1183,28.022,28.0961,201466.0
2020-01-23 11:05:00,37.92,37.92,37.85,37.86,66380.0,28.1035,28.1035,28.0516,28.059,66380.0
2020-01-23 11:10:00,37.86,37.89,37.85,37.89,43167.0,28.059,28.0812,28.0516,28.0812,43167.0
2020-01-23 11:15:00,37.89,37.92,37.88,37.89,84939.0,28.0812,28.1035,28.0738,28.0812,84939.0
2020-01-23 11:20:00,37.89,37.89,37.86,37.88,47574.0,28.0812,28.0812,28.059,28.0738,47574.0
2020-01-23 11:25:00,37.88,37.91,37.88,37.89,65198.0,28.0738,28.0961,28.0738,28.0812,65198.0
2020-01-23 11:30:00,37.9,37.93,37.89,37.92,61710.0,28.0887,28.1109,28.0812,28.1035,61710.0
2020-01-23 11:35:00,37.92,37.93,37.89,37.9,28441.0,28.1035,28.1109,28.0812,28.0887,28441.0
2020-01-23 11:40:00,37.9,37.94,37.89,37.93,106945.0,28.0887,28.1183,28.0812,28.1109,106945.0
2020-01-23 11:45:00,37.94,37.95,37.93,37.95,84292.0,28.1183,28.1257,28.1109,28.1257,84292.0
2020-01-23 11:50:00,37.94,38.01,37.94,38.01,99157.0,28.1183,28.1702,28.1183,28.1702,99157.0
2020-01-23 11:55:00,38.01,38.03,37.99,38.01,147511.0,28.1702,28.185,28.1554,28.1702,147511.0
2020-01-23 12:00:00,38.0,38.01,37.95,37.96,94474.0,28.1628,28.1702,28.1257,28.1331,94474.0
2020-01-23 12:05:00,37.95,37.98,37.93,37.98,39350.0,28.1257,28.1479,28.1109,28.1479,39350.0
2020-01-23 12:10:00,37.98,37.99,37.97,37.98,20494.0,28.1479,28.1554,28.1405,28.1479,20494.0
2020-01-23 12:15:00,37.98,38.0,37.98,38.0,38305.0,28.1479,28.1628,28.1479,28.1628,38305.0
2020-01-23 12:20:00,38.0,38.01,37.95,37.96,217943.0,28.1628,28.1702,28.1257,28.1331,217943.0
2020-01-23 12:25:00,37.96,37.98,37.95,37.98,54169.0,28.1331,28.1479,28.1257,28.1479,54169.0
2020-01-23 12:30:00,37.97,37.98,37.93,37.93,52467.0,28.1405,28.1479,28.1109,28.1109,52467.0
2020-01-23 12:35:00,37.94,37.96,37.91,37.92,37292.0,28.1183,28.1331,28.0961,28.1035,37292.0
2020-01-23 12:40:00,37.91,37.94,37.91,37.93,25344.0,28.0961,28.1183,28.0961,28.1109,25344.0
2020-01-23 12:45:00,37.94,37.94,37.93,37.94,13759.0,28.1183,28.1183,28.1109,28.1183,13759.0
2020-01-23 12:50:00,37.93,37.95,37.91,37.95,73510.0,28.1109,28.1257,28.0961,28.1257,73510.0
2020-01-23 12:55:00,37.95,37.95,37.93,37.94,24673.0,28.1257,28.1257,28.1109,28.1183,24673.0
2020-01-23 13:00:00,37.94,37.97,37.93,37.97,51947.0,28.1183,28.1405,28.1109,28.1405,51947.0
2020-01-23 13:05:00,37.97,38.0,37.96,38.0,54293.0,28.1405,28.1628,28.1331,28.1628,54293.0
2020-01-23 13:10:00,38.0,38.0,37.95,37.95,85594.0,28.1628,28.1628,28.1257,28.1257,85594.0
2020-01-23 13:15:00,37.94,37.97,37.94,37.97,28131.0,28.1183,28.1405,28.1183,28.1405,28131.0
2020-01-23 13:20:00,37.97,38.0,37.95,38.0,46547.0,28.1405,28.1628,28.1257,28.1628,46547.0
2020-01-23 13:25:00,38.0,38.0,37.98,38.0,15985.0,28.1628,28.1628,28.1479,28.1628,15985.0
2020-01-23 13:30:00,38.0,38.0,37.98,38.0,38356.0,28.1628,28.1628,28.1479,28.1628,38356.0
2020-01-23 13:35:00,38.0,38.01,37.99,38.0,52533.0,28.1628,28.1702,28.1554,28.1628,52533.0
2020-01-23 13:40:00,38.0,38.02,37.99,38.02,72212.0,28.1628,28.1776,28.1554,28.1776,72212.0
2020-01-23 13:45:00,38.02,38.03,38.01,38.03,43792.0,28.1776,28.185,28.1702,28.185,43792.0
2020-01-23 13:50:00,38.02,38.05,38.02,38.05,56425.0,28.1776,28.1998,28.1776,28.1998,56425.0
2020-01-23 13:55:00,38.05,38.07,38.03,38.07,66136.0,28.1998,28.2146,28.185,28.2146,66136.0
2020-01-23 14:00:00,38.08,38.11,38.07,38.11,43513.0,28.2221,28.2443,28.2146,28.2443,43513.0
2020-01-23 14:05:00,38.11,38.11,38.08,38.11,63068.0,28.2443,28.2443,28.2221,28.2443,63068.0
2020-01-23 14:10:00,38.11,38.12,38.09,38.12,42207.0,28.2443,28.2517,28.2295,28.2517,42207.0
2020-01-23 14:15:00,38.12,38.15,38.11,38.15,59003.0,28.2517,28.2739,28.2443,28.2739,59003.0
2020-01-23 14:20:00,38.15,38.15,38.13,38.14,40445.0,28.2739,28.2739,28.2591,28.2665,40445.0
2020-01-23 14:25:00,38.14,38.17,38.13,38.17,48554.0,28.2665,28.2888,28.2591,28.2888,48554.0
2020-01-23 14:30:00,38.16,38.19,38.16,38.18,37606.0,28.2813,28.3036,28.2813,28.2962,37606.0
2020-01-23 14:35:00,38.18,38.18,38.15,38.18,81404.0,28.2962,28.2962,28.2739,28.2962,81404.0
2020-01-23 14:40:00,38.18,38.18,38.16,38.16,27479.0,28.2962,28.2962,28.2813,28.2813,27479.0
2020-01-23 14:45:00,38.16,38.19,38.16,38.16,79534.0,28.2813,28.3036,28.2813,28.2813,79534.0
2020-01-23 14:50:00,38.16,38.17,38.14,38.14,69536.0,28.2813,28.2888,28.2665,28.2665,69536.0
2020-01-23 14:55:00,38.14,38.15,38.13,38.15,61223.0,28.2665,28.2739,28.2591,28.2739,61223.0
2020-01-23 15:00:00,38.15,38.16,38.14,38.16,38412.0,28.2739,28.2813,28.2665,28.2813,38412.0
2020-01-23 15:05:00,38.15,38.18,38.15,38.18,39862.0,28.2739,28.2962,28.2739,28.2962,39862.0
2020-01-23 15:10:00,38.17,38.18,38.16,38.16,50002.0,28.2888,28.2962,28.2813,28.2813,50002.0
2020-01-23 15:15:00,38.17,38.17,38.16,38.16,46533.0,28.2888,28.2888,28.2813,28.2813,46533.0
2020-01-23 15:20:00,38.16,38.19,38.15,38.15,86646.0,28.2813,28.3036,28.2739,28.2739,86646.0
2020-01-23 15:25:00,38.16,38.19,38.13,38.19,61245.0,28.2813,28.3036,28.2591,28.3036,61245.0
2020-01-23 15:30:00,38.18,38.2,38.17,38.2,57993.0,28.2962,28.311,28.2888,28.311,57993.0
2020-01-23 15:35:00,38.2,38.2,38.18,38.19,70416.0,28.311,28.311,28.2962,28.3036,70416.0
2020-01-23 15:40:00,38.19,38.2,38.18,38.18,64005.0,28.3036,28.311,28.2962,28.2962,64005.0
2020-01-23 15:45:00,38.18,38.2,38.18,38.2,67969.0,28.2962,28.311,28.2962,28.311,67969.0
2020-01-23 15:50:00,38.19,38.21,38.19,38.19,188791.0,28.3036,28.3184,28.3036,28.3036,188791.0
2020-01-23 15:55:00,38.19,38.21,38.19,38.2,284444.0,28.3036,28.3184,28.3036,28.311,284444.0
2020-01-24 09:30:00,38.15,38.15,38.01,38.06,165055.0,28.2739,28.2739,28.1702,28.2072,165055.0
2020-01-24 09:35:00,38.06,38.07,38.0,38.05,132167.0,28.2072,28.2146,28.1628,28.1998,132167.0
2020-01-24 09:40:00,38.05,38.08,38.04,38.07,95933.0,28.1998,28.2221,28.1924,28.2146,95933.0
2020-01-24 09:45:00,38.08,38.15,38.04,38.15,105200.0,28.2221,28.2739,28.1924,28.2739,105200.0
2020-01-24 09:50:00,38.15,38.19,38.12,38.16,93453.0,28.2739,28.3036,28.2517,28.2813,93453.0
2020-01-24 09:55:00,38.16,38.2,38.12,38.16,189309.0,28.2813,28.311,28.2517,28.2813,189309.0
2020-01-24 10:00:00,38.16,38.17,38.12,38.14,89305.0,28.2813,28.2888,28.2517,28.2665,89305.0
2020-01-24 10:05:00,38.13,38.15,38.1,38.15,102269.0,28.2591,28.2739,28.2369,28.2739,102269.0
2020-01-24 10:10:00,38.16,38.18,38.13,38.17,89337.0,28.2813,28.2962,28.2591,28.2888,89337.0
2020-01-24 10:15:00,38.18,38.19,38.11,38.11,76510.0,28.2962,28.3036,28.2443,28.2443,76510.0
2020-01-24 10:20:00,38.12,38.12,38.09,38.11,56588.0,28.2517,28.2517,28.2295,28.2443,56588.0
2020-01-24 10:25:00,38.11,38.12,38.07,38.08,43232.0,28.2443,28.2517,28.2146,28.2221,43232.0
2020-01-24 10:30:00,38.08,38.12,38.07,38.09,85450.0,28.2221,28.2517,28.2146,28.2295,85450.0
2020-01-24 10:35:00,38.09,38.11,38.07,38.1,106717.0,28.2295,28.2443,28.2146,28.2369,106717.0
2020-01-24 10:40:00,38.09,38.1,38.04,38.06,54179.0,28.2295,28.2369,28.1924,28.2072,54179.0
2020-01-24 10:45:00,38.05,38.07,38.02,38.04,47052.0,28.1998,28.2146,28.1776,28.1924,47052.0
2020-01-24 10:50:00,38.05,38.09,38.04,38.08,108342.0,28.1998,28.2295,28.1924,28.2221,108342.0
2020-01-24 10:55:00,38.09,38.11,38.05,38.11,56634.0,28.2295,28.2443,28.1998,28.2443,56634.0
2020-01-24 11:00:00,38.11,38.14,38.07,38.13,42805.0,28.2443,28.2665,28.2146,28.2591,42805.0
2020-01-24 11:05:00,38.14,38.16,38.13,38.15,59330.0,28.2665,28.2813,28.2591,28.2739,59330.0
2020-01-24 11:10:00,38.15,38.18,38.15,38.16,34484.0,28.2739,28.2962,28.2739,28.2813,34484.0
2020-01-24 11:15:00,38.16,38.18,38.1,38.12,64293.0,28.2813,28.2962,28.2369,28.2517,64293.0
2020-01-24 11:20:00,38.11,38.14,38.09,38.13,47498.0,28.2443,28.2665,28.2295,28.2591,47498.0
2020-01-24 11:25:00,38.13,38.15,38.1,38.15,178722.0,28.2591,28.2739,28.2369,28.2739,178722.0
2020-01-24 11:30:00,38.14,38.15,38.07,38.11,207168.0,28.2665,28.2739,28.2146,28.2443,207168.0
2020-01-24 11:35:00,38.11,38.13,38.08,38.09,49228.0,28.2443,28.2591,28.2221,28.2295,49228.0
2020-01-24 11:40:00,38.09,38.09,38.06,38.08,54988.0,28.2295,28.2295,28.2072,28.2221,54988.0
2020-01-24 11:45:00,38.09,38.1,38.07,38.08,37689.0,28.2295,28.2369,28.2146,28.2221,37689.0
2020-01-24 11:50:00,38.08,38.08,38.06,38.07,32693.0,28.2221,28.2221,28.2072,28.2146,32693.0
2020-01-24 11:55:00,38.08,38.09,38.06,38.08,34127.0,28.2221,28.2295,28.2072,28.2221,34127.0
2020-01-24 12:00:00,38.07,38.08,38.05,38.07,61674.0,28.2146,28.2221,28.1998,28.2146,61674.0
2020-01-24 12:05:00,38.07,38.07,38.05,38.06,32949.0,28.2146,28.2146,28.1998,28.2072,32949.0
2020-01-24 12:10:00,38.05,38.07,38.05,38.05,71074.0,28.1998,28.2146,28.1998,28.1998,71074.0
2020-01-24 12:15:00,38.05,38.06,38.02,38.04,78419.0,28.1998,28.2072,28.1776,28.1924,78419.0
2020-01-24 12:20:00,38.05,38.08,38.03,38.07,79801.0,28.1998,28.2221,28.185,28.2146,79801.0
2020-01-24 12:25:00,38.08,38.08,38.06,38.07,57534.0,28.2221,28.2221,28.2072,28.2146,57534.0
2020-01-24 12:30:00,38.08,38.1,38.06,38.09,50913.0,28.2221,28.2369,28.2072,28.2295,50913.0
2020-01-24 12:35:00,38.09,38.11,38.08,38.11,32675.0,28.2295,28.2443,28.2221,28.2443,32675.0
2020-01-24 12:40:00,38.1,38.14,38.1,38.14,58001.0,28.2369,28.2665,28.2369,28.2665,58001.0
2020-01-24 12:45:00,38.13,38.14,38.11,38.13,45427.0,28.2591,28.2665,28.2443,28.2591,45427.0
2020-01-24 12:50:00,38.12,38.13,38.11,38.12,35733.0,28.2517,28.2591,28.2443,28.2517,35733.0
2020-01-24 12:55:00,38.12,38.13,38.11,38.13,60217.0,28.2517,28.2591,28.2443,28.2591,60217.0
2020-01-24 13:00:00,38.13,38.13,38.09,38.1,21738.0,28.2591,28.2591,28.2295,28.2369,21738.0
2020-01-24 13:05:00,38.11,38.15,38.1,38.14,40893.0,28.2443,28.2739,28.2369,28.2665,40893.0
2020-01-24 13:10:00,38.15,38.15,38.12,38.13,41583.0,28.2739,28.2739,28.2517,28.2591,41583.0
2020-01-24 13:15:00,38.13,38.14,38.11,38.11,22935.0,28.2591,28.2665,28.2443,28.2443,22935.0
2020-01-24 13:20:00,38.11,38.14,38.1,38.12,62458.0,28.2443,28.2665,28.2369,28.2517,62458.0
2020-01-24 13:25:00,38.13,38.13,38.1,38.11,26634.0,28.2591,28.2591,28.2369,28.2443,26634.0
2020-01-24 13:30:00,38.1,38.12,38.08,38.11,36198.0,28.2369,28.2517,28.2221,28.2443,36198.0
2020-01-24 13:35:00,38.11,38.11,38.07,38.1,45660.0,28.2443,28.2443,28.2146,28.2369,45660.0
2020-01-24 13:40:00,38.1,38.11,38.06,38.09,47757.0,28.2369,28.2443,28.2072,28.2295,47757.0
2020-01-24 13:45:00,38.09,38.1,38.05,38.06,41382.0,28.2295,28.2369,28.1998,28.2072,41382.0
2020-01-24 13:50:00,38.07,38.08,38.05,38.08,27099.0,28.2146,28.2221,28.1998,28.2221,27099.0
2020-01-24 13:55:00,38.07,38.08,38.05,38.08,55951.0,28.2146,28.2221,28.1998,28.2221,55951.0
2020-01-24 14:00:00,38.07,38.08,38.05,38.05,172146.0,28.2146,28.2221,28.1998,28.1998,172146.0
2020-01-24 14:05:00,38.05,38.1,38.05,38.08,198230.0,28.1998,28.2369,28.1998,28.2221,198230.0
2020-01-24 14:10:00,38.08,38.09,38.04,38.05,80023.0,28.2221,28.2295,28.1924,28.1998,80023.0
2020-01-24 14:15:00,38.06,38.07,38.03,38.05,49638.0,28.2072,28.2146,28.185,28.1998,49638.0
2020-01-24 14:20:00,38.05,38.06,38.01,38.02,48009.0,28.1998,28.2072,28.1702,28.1776,48009.0
2020-01-24 14:25:00,38.02,38.07,38.02,38.05,92021.0,28.1776,28.2146,28.1776,28.1998,92021.0
2020-01-24 14:30:00,38.06,38.08,38.06,38.07,39496.0,28.2072,28.2221,28.2072,28.2146,39496.0
2020-01-24 14:35:00,38.06,38.09,38.04,38.07,93239.0,28.2072,28.2295,28.1924,28.2146,93239.0
2020-01-24 14:40:00,38.07,38.07,38.04,38.05,36962.0,28.2146,28.2146,28.1924,28.1998,36962.0
2020-01-24 14:45:00,38.04,38.05,38.02,38.04,24416.0,28.1924,28.1998,28.1776,28.1924,24416.0
2020-01-24 14:50:00,38.03,38.07,38.03,38.06,41239.0,28.185,28.2146,28.185,28.2072,41239.0
2020-01-24 14:55:00,38.06,38.12,38.06,38.1,49138.0,28.2072,28.2517,28.2072,28.2369,49138.0
2020-01-24 15:00:00,38.1,38.13,38.08,38.12,36317.0,28.2369,28.2591,28.2221,28.2517,36317.0
2020-01-24 15:05:00,38.12,38.15,38.12,38.13,58880.0,28.2517,28.2739,28.2517,28.2591,58880.0
2020-01-24 15:10:00,38.13,38.15,38.12,38.15,45050.0,28.2591,28.2739,28.2517,28.2739,45050.0
2020-01-24 15:15:00,38.15,38.15,38.12,38.15,56946.0,28.2739,28.2739,28.2517,28.2739,56946.0
2020-01-24 15:20:00,38.14,38.17,38.13,38.16,85856.0,28.2665,28.2888,28.2591,28.2813,85856.0
2020-01-24 15:25:00,38.15,38.16,38.13,38.14,39903.0,28.2739,28.2813,28.2591,28.2665,39903.0
2020-01-24 15:30:00,38.14,38.14,38.07,38.09,60130.0,28.2665,28.2665,28.2146,28.2295,60130.0
2020-01-24 15:35:00,38.08,38.11,38.07,38.08,74230.0,28.2221,28.2443,28.2146,28.2221,74230.0
2020-01-24 15:40:00,38.09,38.11,38.06,38.07,63483.0,28.2295,28.2443,28.2072,28.2146,63483.0
2020-01-24 15:45:00,38.07,38.12,38.06,38.12,84615.0,28.2146,28.2517,28.2072,28.2517,84615.0
2020-01-24 15:50:00,38.11,38.14,38.09,38.14,150918.0,28.2443,28.2665,28.2295,28.2665,150918.0
2020-01-24 15:55:00,38.14,38.18,38.13,38.13,350241.0,28.2665,28.2962,28.2591,28.2591,350241.0
2020-01-27 09:30:00,37.52,37.66,37.48,37.66,432652.0,27.807,27.9108,27.7774,27.9108,432652.0
2020-01-27 09:35:00,37.66,37.66,37.58,37.59,148985.0,27.9108,27.9108,27.8515,27.8589,148985.0
2020-01-27 09:40:00,37.59,37.6,37.49,37.54,212378.0,27.8589,27.8663,27.7848,27.8219,212378.0
2020-01-27 09:45:00,37.52,37.61,37.52,37.58,156274.0,27.807,27.8737,27.807,27.8515,156274.0
2020-01-27 09:50:00,37.58,37.69,37.56,37.64,113580.0,27.8515,27.933,27.8367,27.896,113580.0
2020-01-27 09:55:00,37.64,37.64,37.56,37.63,116616.0,27.896,27.896,27.8367,27.8886,116616.0
2020-01-27 10:00:00,37.62,37.65,37.59,37.62,144342.0,27.8811,27.9034,27.8589,27.8811,144342.0
2020-01-27 10:05:00,37.62,37.66,37.57,37.62,95765.0,27.8811,27.9108,27.8441,27.8811,95765.0
2020-01-27 10:10:00,37.62,37.62,37.56,37.58,83653.0,27.8811,27.8811,27.8367,27.8515,83653.0
2020-01-27 10:15:00,37.57,37.6,37.53,37.55,94947.0,27.8441,27.8663,27.8144,27.8293,94947.0
2020-01-27 10:20:00,37.55,37.57,37.51,37.52,95851.0,27.8293,27.8441,27.7996,27.807,95851.0
2020-01-27 10:25:00,37.54,37.56,37.5,37.55,78416.0,27.8219,27.8367,27.7922,27.8293,78416.0
2020-01-27 10:30:00,37.55,37.57,37.46,37.48,192811.0,27.8293,27.8441,27.7626,27.7774,192811.0
2020-01-27 10:35:00,37.48,37.53,37.46,37.51,79037.0,27.7774,27.8144,27.7626,27.7996,79037.0
2020-01-27 10:40:00,37.51,37.51,37.41,37.43,127290.0,27.7996,27.7996,27.7255,27.7403,127290.0
2020-01-27 10:45:00,37.42,37.43,37.37,37.38,130102.0,27.7329,27.7403,27.6959,27.7033,130102.0
2020-01-27 10:50:00,37.38,37.41,37.32,37.35,98953.0,27.7033,27.7255,27.6588,27.681,98953.0
2020-01-27 10:55:00,37.34,37.37,37.33,37.36,84131.0,27.6736,27.6959,27.6662,27.6884,84131.0
2020-01-27 11:00:00,37.36,37.37,37.33,37.34,93858.0,27.6884,27.6959,27.6662,27.6736,93858.0
2020-01-27 11:05:00,37.34,37.36,37.33,37.34,70334.0,27.6736,27.6884,27.6662,27.6736,70334.0
2020-01-27 11:10:00,37.34,37.37,37.33,37.34,78054.0,27.6736,27.6959,27.6662,27.6736,78054.0
2020-01-27 11:15:00,37.34,37.38,37.32,37.36,96774.0,27.6736,27.7033,27.6588,27.6884,96774.0
2020-01-27 11:20:00,37.36,37.43,37.35,37.39,104618.0,27.6884,27.7403,27.681,27.7107,104618.0
2020-01-27 11:25:00,37.4,37.42,37.36,37.36,104964.0,27.7181,27.7329,27.6884,27.6884,104964.0
2020-01-27 11:30:00,37.36,37.41,37.34,37.34,127013.0,27.6884,27.7255,27.6736,27.6736,127013.0
2020-01-27 11:35:00,37.35,37.44,37.35,37.43,40222.0,27.681,27.7477,27.681,27.7403,40222.0
2020-01-27 11:40:00,37.43,37.45,37.39,37.45,70183.0,27.7403,27.7551,27.7107,27.7551,70183.0
2020-01-27 11:45:00,37.44,37.45,37.4,37.41,58099.0,27.7477,27.7551,27.7181,27.7255,58099.0
2020-01-27 11:50:00,37.42,37.43,37.39,37.39,57164.0,27.7329,27.7403,27.7107,27.7107,57164.0
2020-01-27 11:55:00,37.4,37.45,37.39,37.43,64088.0,27.7181,27.7551,27.7107,27.7403,64088.0
2020-01-27 12:00:00,37.42,37.45,37.4,37.41,79416.0,27.7329,27.7551,27.7181,27.7255,79416.0
2020-01-27 12:05:00,37.41,37.45,37.41,37.43,46088.0,27.7255,27.7551,27.7255,27.7403,46088.0
2020-01-27 12:10:00,37.43,37.45,37.42,37.45,59087.0,27.7403,27.7551,27.7329,27.7551,59087.0
2020-01-27 12:15:00,37.45,37.48,37.44,37.48,38941.0,27.7551,27.7774,27.7477,27.7774,38941.0
2020-01-27 12:20:00,37.48,37.5,37.47,37.48,68081.0,27.7774,27.7922,27.77,27.7774,68081.0
2020-01-27 12:25:00,37.48,37.5,37.47,37.5,69429.0,27.7774,27.7922,27.77,27.7922,69429.0
2020-01-27 12:30:00,37.49,37.52,37.49,37.52,60016.0,27.7848,27.807,27.7848,27.807,60016.0
2020-01-27 12:35:00,37.52,37.54,37.51,37.52,76295.0,27.807,27.8219,27.7996,27.807,76295.0
2020-01-27 12:40:00,37.52,37.55,37.51,37.55,47531.0,27.807,27.8293,27.7996,27.8293,47531.0
2020-01-27 12:45:00,37.54,37.57,37.53,37.54,50284.0,27.8219,27.8441,27.8144,27.8219,50284.0
2020-01-27 12:50:00,37.53,37.56,37.53,37.53,50820.0,27.8144,27.8367,27.8144,27.8144,50820.0
2020-01-27 12:55:00,37.53,37.53,37.48,37.51,60882.0,27.8144,27.8144,27.7774,27.7996,60882.0
2020-01-27 13:00:00,37.51,37.53,37.5,37.52,64554.0,27.7996,27.8144,27.7922,27.807,64554.0
2020-01-27 13:05:00,37.52,37.53,37.49,37.49,35226.0,27.807,27.8144,27.7848,27.7848,35226.0
2020-01-27 13:10:00,37.49,37.5,37.47,37.48,37467.0,27.7848,27.7922,27.77,27.7774,37467.0
2020-01-27 13:15:00,37.48,37.49,37.47,37.49,24433.0,27.7774,27.7848,27.77,27.7848,24433.0
2020-01-27 13:20:00,37.48,37.52,37.48,37.48,61377.0,27.7774,27.807,27.7774,27.7774,61377.0
2020-01-27 13:25:00,37.49,37.56,37.49,37.56,47107.0,27.7848,27.8367,27.7848,27.8367,47107.0
2020-01-27 13:30:00,37.55,37.58,37.55,37.57,78966.0,27.8293,27.8515,27.8293,27.8441,78966.0
2020-01-27 13:35:00,37.57,37.59,37.56,37.56,51466.0,27.8441,27.8589,27.8367,27.8367,51466.0
2020-01-27 13:40:00,37.57,37.59,37.55,37.55,84066.0,27.8441,27.8589,27.8293,27.8293,84066.0
2020-01-27 13:45:00,37.54,37.57,37.51,37.52,96970.0,27.8219,27.8441,27.7996,27.807,96970.0
2020-01-27 13:50:00,37.52,37.52,37.44,37.45,127867.0,27.807,27.807,27.7477,27.7551,127867.0
2020-01-27 13:55:00,37.45,37.47,37.43,37.45,37509.0,27.7551,27.77,27.7403,27.7551,37509.0
2020-01-27 14:00:00,37.45,37.48,37.43,37.47,83354.0,27.7551,27.7774,27.7403,27.77,83354.0
2020-01-27 14:05:00,37.47,37.47,37.43,37.43,71718.0,27.77,27.77,27.7403,27.7403,71718.0
2020-01-27 14:10:00,37.44,37.46,37.42,37.43,66518.0,27.7477,27.7626,27.7329,27.7403,66518.0
2020-01-27 14:15:00,37.43,37.44,37.41,37.41,48958.0,27.7403,27.7477,27.7255,27.7255,48958.0
2020-01-27 14:20:00,37.41,37.42,37.4,37.41,112203.0,27.7255,27.7329,27.7181,27.7255,112203.0
2020-01-27 14:25:00,37.41,37.45,37.4,37.45,42663.0,27.7255,27.7551,27.7181,27.7551,42663.0
2020-01-27 14:30:00,37.45,37.47,37.44,37.45,49410.0,27.7551,27.77,27.7477,27.7551,49410.0
2020-01-27 14:35:00,37.45,37.49,37.45,37.48,63238.0,27.7551,27.7848,27.7551,27.7774,63238.0
2020-01-27 14:40:00,37.49,37.5,37.47,37.48,73895.0,27.7848,27.7922,27.77,27.7774,73895.0
2020-01-27 14:45:00,37.48,37.5,37.45,37.47,95001.0,27.7774,27.7922,27.7551,27.77,95001.0
2020-01-27 14:50:00,37.47,37.48,37.45,37.46,55284.0,27.77,27.7774,27.7551,27.7626,55284.0
2020-01-27 14:55:00,37.47,37.47,37.46,37.47,32726.0,27.77,27.77,27.7626,27.77,32726.0
2020-01-27 15:00:00,37.47,37.47,37.43,37.45,94701.0,27.77,27.77,27.7403,27.7551,94701.0
2020-01-27 15:05:00,37.45,37.47,37.43,37.44,77407.0,27.7551,27.77,27.7403,27.7477,77407.0
2020-01-27 15:10:00,37.45,37.45,37.43,37.45,43472.0,27.7551,27.7551,27.7403,27.7551,43472.0
2020-01-27 15:15:00,37.45,37.49,37.44,37.48,138633.0,27.7551,27.7848,27.7477,27.7774,138633.0
2020-01-27 15:20:00,37.48,37.49,37.47,37.48,54532.0,27.7774,27.7848,27.77,27.7774,54532.0
2020-01-27 15:25:00,37.48,37.5,37.47,37.48,73690.0,27.7774,27.7922,27.77,27.7774,73690.0
2020-01-27 15:30:00,37.47,37.48,37.46,37.47,80764.0,27.77,27.7774,27.7626,27.77,80764.0
2020-01-27 15:35:00,37.47,37.47,37.44,37.47,126642.0,27.77,27.77,27.7477,27.77,126642.0
2020-01-27 15:40:00,37.47,37.48,37.46,37.48,81709.0,27.77,27.7774,27.7626,27.7774,81709.0
2020-01-27 15:45:00,37.47,37.48,37.42,37.44,148154.0,27.77,27.7774,27.7329,27.7477,148154.0
2020-01-27 15:50:00,37.44,37.45,37.43,37.44,153972.0,27.7477,27.7551,27.7403,27.7477,153972.0
2020-01-27 15:55:00,37.44,37.46,37.42,37.44,300524.0,27.7477,27.7626,27.7329,27.7477,300524.0
2020-01-28 09:30:00,37.59,37.61,37.53,37.54,242845.0,27.8589,27.8737,27.8144,27.8219,242845.0
2020-01-28 09:35:00,37.54,37.55,37.45,37.47,228579.0,27.8219,27.8293,27.7551,27.77,228579.0
2020-01-28 09:40:00,37.48,37.48,37.43,37.48,163899.0,27.7774,27.7774,27.7403,27.7774,163899.0
2020-01-28 09:45:00,37.48,37.53,37.45,37.52,98668.0,27.7774,27.8144,27.7551,27.807,98668.0
2020-01-28 09:50:00,37.52,37.55,37.49,37.5,184205.0,27.807,27.8293,27.7848,27.7922,184205.0
2020-01-28 09:55:00,37.5,37.5,37.42,37.43,158648.0,27.7922,27.7922,27.7329,27.7403,158648.0
2020-01-28 10:00:00,37.43,37.46,37.41,37.42,202863.0,27.7403,27.7626,27.7255,27.7329,202863.0
2020-01-28 10:05:00,37.43,37.53,37.42,37.52,165871.0,27.7403,27.8144,27.7329,27.807,165871.0
2020-01-28 10:10:00,37.51,37.54,37.5,37.52,268320.0,27.7996,27.8219,27.7922,27.807,268320.0
2020-01-28 10:15:00,37.52,37.58,37.5,37.54,225563.0,27.807,27.8515,27.7922,27.8219,225563.0
2020-01-28 10:20:00,37.54,37.59,37.51,37.58,159777.0,27.8219,27.8589,27.7996,27.8515,159777.0
2020-01-28 10:25:00,37.58,37.61,37.51,37.51,228106.0,27.8515,27.8737,27.7996,27.7996,228106.0
2020-01-28 10:30:00,37.51,37.52,37.47,37.51,152142.0,27.7996,27.807,27.77,27.7996,152142.0
2020-01-28 10:35:00,37.52,37.52,37.46,37.49,132178.0,27.807,27.807,27.7626,27.7848,132178.0
2020-01-28 10:40:00,37.48,37.5,37.47,37.5,135621.0,27.7774,27.7922,27.77,27.7922,135621.0
2020-01-28 10:45:00,37.5,37.52,37.46,37.47,183249.0,27.7922,27.807,27.7626,27.77,183249.0
2020-01-28 10:50:00,37.47,37.48,37.45,37.46,102591.0,27.77,27.7774,27.7551,27.7626,102591.0
2020-01-28 10:55:00,37.46,37.48,37.42,37.48,138555.0,27.7626,27.7774,27.7329,27.7774,138555.0
2020-01-28 11:00:00,37.48,37.5,37.43,37.44,78233.0,27.7774,27.7922,27.7403,27.7477,78233.0
2020-01-28 11:05:00,37.44,37.46,37.41,37.42,74399.0,27.7477,27.7626,27.7255,27.7329,74399.0
2020-01-28 11:10:00,37.42,37.5,37.41,37.5,76997.0,27.7329,27.7922,27.7255,27.7922,76997.0
2020-01-28 11:15:00,37.5,37.52,37.48,37.49,92605.0,27.7922,27.807,27.7774,27.7848,92605.0
2020-01-28 11:20:00,37.49,37.5,37.45,37.49,83919.0,27.7848,27.7922,27.7551,27.7848,83919.0
2020-01-28 11:25:00,37.49,37.52,37.47,37.51,174146.0,27.7848,27.807,27.77,27.7996,174146.0
2020-01-28 11:30:00,37.51,37.6,37.5,37.54,286104.0,27.7996,27.8663,27.7922,27.8219,286104.0
2020-01-28 11:35:00,37.54,37.54,37.5,37.52,79580.0,27.8219,27.8219,27.7922,27.807,79580.0
2020-01-28 11:40:00,37.53,37.54,37.51,37.52,80561.0,27.8144,27.8219,27.7996,27.807,80561.0
2020-01-28 11:45:00,37.52,37.52,37.48,37.49,57823.0,27.807,27.807,27.7774,27.7848,57823.0
2020-01-28 11:50:00,37.49,37.51,37.48,37.5,61802.0,27.7848,27.7996,27.7774,27.7922,61802.0
2020-01-28 11:55:00,37.5,37.55,37.5,37.54,48588.0,27.7922,27.8293,27.7922,27.8219,48588.0
2020-01-28 12:00:00,37.55,37.55,37.51,37.52,36815.0,27.8293,27.8293,27.7996,27.807,36815.0
2020-01-28 12:05:00,37.52,37.52,37.48,37.49,38832.0,27.807,27.807,27.7774,27.7848,38832.0
2020-01-28 12:10:00,37.48,37.48,37.46,37.48,48552.0,27.7774,27.7774,27.7626,27.7774,48552.0
2020-01-28 12:15:00,37.48,37.51,37.47,37.5,47762.0,27.7774,27.7996,27.77,27.7922,47762.0
2020-01-28 12:20:00,37.51,37.52,37.5,37.51,31825.0,27.7996,27.807,27.7922,27.7996,31825.0
2020-01-28 12:25:00,37.51,37.51,37.48,37.5,87554.0,27.7996,27.7996,27.7774,27.7922,87554.0
2020-01-28 12:30:00,37.5,37.52,37.49,37.5,47640.0,27.7922,27.807,27.7848,27.7922,47640.0
2020-01-28 12:35:00,37.5,37.5,37.47,37.47,43184.0,27.7922,27.7922,27.77,27.77,43184.0
2020-01-28 12:40:00,37.48,37.51,37.46,37.5,37695.0,27.7774,27.7996,27.7626,27.7922,37695.0
2020-01-28 12:45:00,37.5,37.53,37.5,37.52,49409.0,27.7922,27.8144,27.7922,27.807,49409.0
2020-01-28 12:50:00,37.51,37.53,37.5,37.53,57716.0,27.7996,27.8144,27.7922,27.8144,57716.0
2020-01-28 12:55:00,37.52,37.54,37.52,37.52,25590.0,27.807,27.8219,27.807,27.807,25590.0
2020-01-28 13:00:00,37.52,37.53,37.47,37.48,91171.0,27.807,27.8144,27.77,27.7774,91171.0
2020-01-28 13:05:00,37.48,37.5,37.47,37.49,24119.0,27.7774,27.7922,27.77,27.7848,24119.0
2020-01-28 13:10:00,37.49,37.52,37.48,37.52,59233.0,27.7848,27.807,27.7774,27.807,59233.0
2020-01-28 13:15:00,37.52,37.52,37.48,37.49,27802.0,27.807,27.807,27.7774,27.7848,27802.0
2020-01-28 13:20:00,37.49,37.51,37.48,37.5,32888.0,27.7848,27.7996,27.7774,27.7922,32888.0
2020-01-28 13:25:00,37.51,37.51,37.49,37.51,30557.0,27.7996,27.7996,27.7848,27.7996,30557.0
2020-01-28 13:30:00,37.5,37.51,37.49,37.49,38356.0,27.7922,27.7996,27.7848,27.7848,38356.0
2020-01-28 13:35:00,37.5,37.5,37.47,37.48,31284.0,27.7922,27.7922,27.77,27.7774,31284.0
2020-01-28 13:40:00,37.47,37.48,37.46,37.48,40819.0,27.77,27.7774,27.7626,27.7774,40819.0
2020-01-28 13:45:00,37.48,37.48,37.46,37.46,43590.0,27.7774,27.7774,27.7626,27.7626,43590.0
2020-01-28 13:50:00,37.47,37.47,37.44,37.45,48360.0,27.77,27.77,27.7477,27.7551,48360.0
2020-01-28 13:55:00,37.45,37.46,37.44,37.45,43090.0,27.7551,27.7626,27.7477,27.7551,43090.0
2020-01-28 14:00:00,37.45,37.47,37.45,37.45,57611.0,27.7551,27.77,27.7551,27.7551,57611.0
2020-01-28 14:05:00,37.46,37.47,37.45,37.47,39596.0,27.7626,27.77,27.7551,27.77,39596.0
2020-01-28 14:10:00,37.47,37.48,37.46,37.48,34877.0,27.77,27.7774,27.7626,27.7774,34877.0
2020-01-28 14:15:00,37.48,37.48,37.45,37.47,72430.0,27.7774,27.7774,27.7551,27.77,72430.0
2020-01-28 14:20:00,37.47,37.49,37.46,37.49,57132.0,27.77,27.7848,27.7626,27.7848,57132.0
2020-01-28 14:25:00,37.48,37.49,37.45,37.45,40508.0,27.7774,27.7848,27.7551,27.7551,40508.0
2020-01-28 14:30:00,37.45,37.46,37.43,37.44,120973.0,27.7551,27.7626,27.7403,27.7477,120973.0
2020-01-28 14:35:00,37.44,37.47,37.43,37.45,73360.0,27.7477,27.77,27.7403,27.7551,73360.0
2020-01-28 14:40:00,37.45,37.45,37.44,37.45,40718.0,27.7551,27.7551,27.7477,27.7551,40718.0
2020-01-28 14:45:00,37.45,37.45,37.44,37.45,78072.0,27.7551,27.7551,27.7477,27.7551,78072.0
2020-01-28 14:50:00,37.45,37.45,37.43,37.43,29603.0,27.7551,27.7551,27.7403,27.7403,29603.0
2020-01-28 14:55:00,37.44,37.44,37.41,37.41,45560.0,27.7477,27.7477,27.7255,27.7255,45560.0
2020-01-28 15:00:00,37.41,37.42,37.41,37.41,42495.0,27.7255,27.7329,27.7255,27.7255,42495.0
2020-01-28 15:05:00,37.42,37.42,37.39,37.39,96998.0,27.7329,27.7329,27.7107,27.7107,96998.0
2020-01-28 15:10:00,37.39,37.43,37.38,37.42,101172.0,27.7107,27.7403,27.7033,27.7329,101172.0
2020-01-28 15:15:00,37.43,37.44,37.41,37.44,74953.0,27.7403,27.7477,27.7255,27.7477,74953.0
2020-01-28 15:20:00,37.44,37.45,37.43,37.44,71905.0,27.7477,27.7551,27.7403,27.7477,71905.0
2020-01-28 15:25:00,37.44,37.44,37.43,37.44,58974.0,27.7477,27.7477,27.7403,27.7477,58974.0
2020-01-28 15:30:00,37.44,37.44,37.42,37.43,77479.0,27.7477,27.7477,27.7329,27.7403,77479.0
2020-01-28 15:35:00,37.43,37.45,37.42,37.42,102932.0,27.7403,27.7551,27.7329,27.7329,102932.0
2020-01-28 15:40:00,37.43,37.48,37.42,37.48,157417.0,27.7403,27.7774,27.7329,27.7774,157417.0
2020-01-28 15:45:00,37.47,37.48,37.45,37.46,150817.0,27.77,27.7774,27.7551,27.7626,150817.0
2020-01-28 15:50:00,37.46,37.48,37.43,37.45,191127.0,27.7626,27.7774,27.7403,27.7551,191127.0
2020-01-28 15:55:00,37.46,37.46,37.38,37.41,342329.0,27.7626,27.7626,27.7033,27.7255,342329.0
2020-01-29 09:30:00,37.41,37.51,37.41,37.45,221873.0,27.7255,27.7996,27.7255,27.7551,221873.0
2020-01-29 09:35:00,37.44,37.46,37.4,37.41,118930.0,27.7477,27.7626,27.7181,27.7255,118930.0
2020-01-29 09:40:00,37.42,37.44,37.39,37.43,127795.0,27.7329,27.7477,27.7107,27.7403,127795.0
2020-01-29 09:45:00,37.44,37.44,37.38,37.39,68873.0,27.7477,27.7477,27.7033,27.7107,68873.0
2020-01-29 09:50:00,37.39,37.44,37.37,37.39,73637.0,27.7107,27.7477,27.6959,27.7107,73637.0
2020-01-29 09:55:00,37.38,37.38,37.32,37.36,90603.0,27.7033,27.7033,27.6588,27.6884,90603.0
2020-01-29 10:00:00,37.36,37.37,37.31,37.33,83480.0,27.6884,27.6959,27.6514,27.6662,83480.0
2020-01-29 10:05:00,37.34,37.37,37.32,37.35,84437.0,27.6736,27.6959,27.6588,27.681,84437.0
2020-01-29 10:10:00,37.34,37.36,37.3,37.35,44600.0,27.6736,27.6884,27.644,27.681,44600.0
2020-01-29 10:15:00,37.35,37.37,37.32,37.32,69114.0,27.681,27.6959,27.6588,27.6588,69114.0
2020-01-29 10:20:00,37.33,37.36,37.32,37.33,75597.0,27.6662,27.6884,27.6588,27.6662,75597.0
2020-01-29 10:25:00,37.32,37.39,37.3,37.36,83250.0,27.6588,27.7107,27.644,27.6884,83250.0
2020-01-29 10:30:00,37.37,37.38,37.27,37.28,230402.0,27.6959,27.7033,27.6217,27.6292,230402.0
2020-01-29 10:35:00,37.28,37.33,37.25,37.32,134276.0,27.6292,27.6662,27.6069,27.6588,134276.0
2020-01-29 10:40:00,37.32,37.33,37.28,37.3,33091.0,27.6588,27.6662,27.6292,27.644,33091.0
2020-01-29 10:45:00,37.3,37.32,37.28,37.31,33685.0,27.644,27.6588,27.6292,27.6514,33685.0
2020-01-29 10:50:00,37.31,37.33,37.28,37.33,51017.0,27.6514,27.6662,27.6292,27.6662,51017.0
2020-01-29 10:55:00,37.32,37.33,37.28,37.29,55444.0,27.6588,27.6662,27.6292,27.6366,55444.0
2020-01-29 11:00:00,37.29,37.34,37.28,37.32,49807.0,27.6366,27.6736,27.6292,27.6588,49807.0
2020-01-29 11:05:00,37.32,37.33,37.29,37.31,31078.0,27.6588,27.6662,27.6366,27.6514,31078.0
2020-01-29 11:10:00,37.32,37.32,37.26,37.27,44565.0,27.6588,27.6588,27.6143,27.6217,44565.0
2020-01-29 11:15:00,37.28,37.32,37.28,37.28,77783.0,27.6292,27.6588,27.6292,27.6292,77783.0
2020-01-29 11:20:00,37.28,37.31,37.27,37.31,57704.0,27.6292,27.6514,27.6217,27.6514,57704.0
2020-01-29 11:25:00,37.31,37.31,37.28,37.31,30590.0,27.6514,27.6514,27.6292,27.6514,30590.0
2020-01-29 11:30:00,37.3,37.31,37.25,37.26,77948.0,27.644,27.6514,27.6069,27.6143,77948.0
2020-01-29 11:35:00,37.26,37.32,37.26,37.28,54141.0,27.6143,27.6588,27.6143,27.6292,54141.0
2020-01-29 11:40:00,37.29,37.33,37.28,37.33,25652.0,27.6366,27.6662,27.6292,27.6662,25652.0
2020-01-29 11:45:00,37.33,37.36,37.31,37.36,33691.0,27.6662,27.6884,27.6514,27.6884,33691.0
2020-01-29 11:50:00,37.35,37.37,37.34,37.37,51988.0,27.681,27.6959,27.6736,27.6959,51988.0
2020-01-29 11:55:00,37.37,37.39,37.35,37.36,63075.0,27.6959,27.7107,27.681,27.6884,63075.0
2020-01-29 12:00:00,37.35,37.36,37.31,37.33,33875.0,27.681,27.6884,27.6514,27.6662,33875.0
2020-01-29 12:05:00,37.33,37.33,37.31,37.33,30201.0,27.6662,27.6662,27.6514,27.6662,30201.0
2020-01-29 12:10:00,37.32,37.34,37.32,37.32,36835.0,27.6588,27.6736,27.6588,27.6588,36835.0
2020-01-29 12:15:00,37.33,37.33,37.3,37.3,46420.0,27.6662,27.6662,27.644,27.644,46420.0
2020-01-29 12:20:00,37.3,37.31,37.28,37.28,23348.0,27.644,27.6514,27.6292,27.6292,23348.0
2020-01-29 12:25:00,37.29,37.3,37.28,37.3,15947.0,27.6366,27.644,27.6292,27.644,15947.0
2020-01-29 12:30:00,37.3,37.31,37.29,37.3,19043.0,27.644,27.6514,27.6366,27.644,19043.0
2020-01-29 12:35:00,37.3,37.31,37.28,37.3,23698.0,27.644,27.6514,27.6292,27.644,23698.0
2020-01-29 12:40:00,37.29,37.31,37.29,37.31,12043.0,27.6366,27.6514,27.6366,27.6514,12043.0
2020-01-29 12:45:00,37.31,37.32,37.3,37.3,19226.0,27.6514,27.6588,27.644,27.644,19226.0
2020-01-29 12:50:00,37.31,37.33,37.29,37.33,46261.0,27.6514,27.6662,27.6366,27.6662,46261.0
2020-01-29 12:55:00,37.32,37.33,37.28,37.28,25757.0,27.6588,27.6662,27.6292,27.6292,25757.0
2020-01-29 13:00:00,37.29,37.29,37.26,37.27,56476.0,27.6366,27.6366,27.6143,27.6217,56476.0
2020-01-29 13:05:00,37.27,37.28,37.25,37.25,30524.0,27.6217,27.6292,27.6069,27.6069,30524.0
2020-01-29 13:10:00,37.25,37.26,37.22,37.25,141873.0,27.6069,27.6143,27.5847,27.6069,141873.0
2020-01-29 13:15:00,37.25,37.27,37.24,37.27,18974.0,27.6069,27.6217,27.5995,27.6217,18974.0
2020-01-29 13:20:00,37.27,37.28,37.25,37.27,37545.0,27.6217,27.6292,27.6069,27.6217,37545.0
2020-01-29 13:25:00,37.27,37.28,37.26,37.27,39673.0,27.6217,27.6292,27.6143,27.6217,39673.0
2020-01-29 13:30:00,37.27,37.28,37.25,37.27,26310.0,27.6217,27.6292,27.6069,27.6217,26310.0
2020-01-29 13:35:00,37.27,37.28,37.26,37.26,21622.0,27.6217,27.6292,27.6143,27.6143,21622.0
2020-01-29 13:40:00,37.26,37.27,37.23,37.23,34788.0,27.6143,27.6217,27.5921,27.5921,34788.0
2020-01-29 13:45:00,37.24,37.26,37.23,37.24,29692.0,27.5995,27.6143,27.5921,27.5995,29692.0
2020-01-29 13:50:00,37.25,37.25,37.22,37.23,55588.0,27.6069,27.6069,27.5847,27.5921,55588.0
2020-01-29 13:55:00,37.23,37.31,37.22,37.29,36188.0,27.5921,27.6514,27.5847,27.6366,36188.0
2020-01-29 14:00:00,37.32,37.34,37.23,37.24,103637.0,27.6588,27.6736,27.5921,27.5995,103637.0
2020-01-29 14:05:00,37.24,37.27,37.21,37.23,130301.0,27.5995,27.6217,27.5773,27.5921,130301.0
2020-01-29 14:10:00,37.22,37.24,37.2,37.21,108212.0,27.5847,27.5995,27.5699,27.5773,108212.0
2020-01-29 14:15:00,37.21,37.22,37.19,37.2,60671.0,27.5773,27.5847,27.5625,27.5699,60671.0
2020-01-29 14:20:00,37.2,37.23,37.19,37.2,44655.0,27.5699,27.5921,27.5625,27.5699,44655.0
2020-01-29 14:25:00,37.19,37.21,37.18,37.2,31867.0,27.5625,27.5773,27.555,27.5699,31867.0
2020-01-29 14:30:00,37.2,37.22,37.2,37.2,41597.0,27.5699,27.5847,27.5699,27.5699,41597.0
2020-01-29 14:35:00,37.2,37.22,37.19,37.22,24059.0,27.5699,27.5847,27.5625,27.5847,24059.0
2020-01-29 14:40:00,37.22,37.23,37.19,37.2,27106.0,27.5847,27.5921,27.5625,27.5699,27106.0
2020-01-29 14:45:00,37.2,37.23,37.2,37.22,36844.0,27.5699,27.5921,27.5699,27.5847,36844.0
2020-01-29 14:50:00,37.21,37.22,37.18,37.2,25077.0,27.5773,27.5847,27.555,27.5699,25077.0
2020-01-29 14:55:00,37.2,37.21,37.18,37.18,44767.0,27.5699,27.5773,27.555,27.555,44767.0
2020-01-29 15:00:00,37.19,37.2,37.15,37.17,68549.0,27.5625,27.5699,27.5328,27.5476,68549.0
2020-01-29 15:05:00,37.16,37.19,37.16,37.18,61128.0,27.5402,27.5625,27.5402,27.555,61128.0
2020-01-29 15:10:00,37.18,37.18,37.14,37.15,73371.0,27.555,27.555,27.5254,27.5328,73371.0
2020-01-29 15:15:00,37.15,37.17,37.13,37.16,74090.0,27.5328,27.5476,27.518,27.5402,74090.0
2020-01-29 15:20:00,37.16,37.16,37.13,37.15,61203.0,27.5402,27.5402,27.518,27.5328,61203.0
2020-01-29 15:25:00,37.15,37.18,37.14,37.17,62639.0,27.5328,27.555,27.5254,27.5476,62639.0
2020-01-29 15:30:00,37.16,37.19,37.15,37.18,53883.0,27.5402,27.5625,27.5328,27.555,53883.0
2020-01-29 15:35:00,37.18,37.19,37.17,37.18,67289.0,27.555,27.5625,27.5476,27.555,67289.0
2020-01-29 15:40:00,37.17,37.19,37.17,37.18,65596.0,27.5476,27.5625,27.5476,27.555,65596.0
2020-01-29 15:45:00,37.18,37.21,37.16,37.18,121749.0,27.555,27.5773,27.5402,27.555,121749.0
2020-01-29 15:50:00,37.18,37.19,37.17,37.19,136608.0,27.555,27.5625,27.5476,27.5625,136608.0
2020-01-29 15:55:00,37.19,37.19,37.15,37.17,196932.0,27.5625,27.5625,27.5328,27.5476,196932.0
2020-01-30 09:30:00,36.83,36.86,36.76,36.77,605928.0,27.2957,27.3179,27.2438,27.2512,605928.0
2020-01-30 09:35:00,36.77,36.85,36.76,36.8,112782.0,27.2512,27.3105,27.2438,27.2734,112782.0
2020-01-30 09:40:00,36.81,36.81,36.75,36.79,207827.0,27.2808,27.2808,27.2364,27.266,207827.0
2020-01-30 09:45:00,36.8,36.85,36.78,36.84,162679.0,27.2734,27.3105,27.2586,27.3031,162679.0
2020-01-30 09:50:00,36.85,36.85,36.79,36.84,125062.0,27.3105,27.3105,27.266,27.3031,125062.0
2020-01-30 09:55:00,36.84,36.85,36.76,36.77,108566.0,27.3031,27.3105,27.2438,27.2512,108566.0
2020-01-30 10:00:00,36.76,36.77,36.7,36.71,195945.0,27.2438,27.2512,27.1993,27.2067,195945.0
2020-01-30 10:05:00,36.71,36.74,36.7,36.72,160419.0,27.2067,27.229,27.1993,27.2141,160419.0
2020-01-30 10:10:00,36.71,36.73,36.69,36.7,151962.0,27.2067,27.2215,27.1919,27.1993,151962.0
2020-01-30 10:15:00,36.7,36.72,36.66,36.68,242732.0,27.1993,27.2141,27.1697,27.1845,242732.0
2020-01-30 10:20:00,36.68,36.7,36.65,36.69,156241.0,27.1845,27.1993,27.1622,27.1919,156241.0
2020-01-30 10:25:00,36.69,36.76,36.68,36.75,102493.0,27.1919,27.2438,27.1845,27.2364,102493.0
2020-01-30 10:30:00,36.75,36.78,36.72,36.77,141771.0,27.2364,27.2586,27.2141,27.2512,141771.0
2020-01-30 10:35:00,36.76,36.78,36.69,36.7,187765.0,27.2438,27.2586,27.1919,27.1993,187765.0
2020-01-30 10:40:00,36.69,36.71,36.66,36.66,113442.0,27.1919,27.2067,27.1697,27.1697,113442.0
2020-01-30 10:45:00,36.66,36.69,36.63,36.64,112380.0,27.1697,27.1919,27.1474,27.1548,112380.0
2020-01-30 10:50:00,36.63,36.64,36.58,36.59,113311.0,27.1474,27.1548,27.1104,27.1178,113311.0
2020-01-30 10:55:00,36.58,36.61,36.55,36.56,80584.0,27.1104,27.1326,27.0881,27.0955,80584.0
2020-01-30 11:00:00,36.56,36.63,36.56,36.62,91382.0,27.0955,27.1474,27.0955,27.14,91382.0
2020-01-30 11:05:00,36.62,36.69,36.61,36.66,80345.0,27.14,27.1919,27.1326,27.1697,80345.0
2020-01-30 11:10:00,36.66,36.76,36.66,36.75,99721.0,27.1697,27.2438,27.1697,27.2364,99721.0
2020-01-30 11:15:00,36.76,36.77,36.73,36.76,118904.0,27.2438,27.2512,27.2215,27.2438,118904.0
2020-01-30 11:20:00,36.76,36.77,36.73,36.74,87022.0,27.2438,27.2512,27.2215,27.229,87022.0
2020-01-30 11:25:00,36.75,36.79,36.72,36.73,72179.0,27.2364,27.266,27.2141,27.2215,72179.0
2020-01-30 11:30:00,36.73,36.75,36.69,36.69,101951.0,27.2215,27.2364,27.1919,27.1919,101951.0
2020-01-30 11:35:00,36.69,36.71,36.65,36.68,63393.0,27.1919,27.2067,27.1622,27.1845,63393.0
2020-01-30 11:40:00,36.67,36.73,36.67,36.69,65457.0,27.1771,27.2215,27.1771,27.1919,65457.0
2020-01-30 11:45:00,36.69,36.7,36.64,36.65,316683.0,27.1919,27.1993,27.1548,27.1622,316683.0
2020-01-30 11:50:00,36.65,36.7,36.63,36.69,140867.0,27.1622,27.1993,27.1474,27.1919,140867.0
2020-01-30 11:55:00,36.68,36.68,36.63,36.65,87257.0,27.1845,27.1845,27.1474,27.1622,87257.0
2020-01-30 12:00:00,36.64,36.65,36.64,36.65,48259.0,27.1548,27.1622,27.1548,27.1622,48259.0
2020-01-30 12:05:00,36.64,36.65,36.61,36.62,25589.0,27.1548,27.1622,27.1326,27.14,25589.0
2020-01-30 12:10:00,36.61,36.68,36.61,36.65,66071.0,27.1326,27.1845,27.1326,27.1622,66071.0
2020-01-30 12:15:00,36.65,36.67,36.61,36.63,124053.0,27.1622,27.1771,27.1326,27.1474,124053.0
2020-01-30 12:20:00,36.63,36.65,36.59,36.59,236598.0,27.1474,27.1622,27.1178,27.1178,236598.0
2020-01-30 12:25:00,36.59,36.6,36.53,36.53,142277.0,27.1178,27.1252,27.0733,27.0733,142277.0
2020-01-30 12:30:00,36.53,36.55,36.53,36.54,86344.0,27.0733,27.0881,27.0733,27.0807,86344.0
2020-01-30 12:35:00,36.54,36.57,36.52,36.53,227018.0,27.0807,27.103,27.0659,27.0733,227018.0
2020-01-30 12:40:00,36.52,36.56,36.52,36.55,255299.0,27.0659,27.0955,27.0659,27.0881,255299.0
2020-01-30 12:45:00,36.55,36.58,36.54,36.57,57832.0,27.0881,27.1104,27.0807,27.103,57832.0
2020-01-30 12:50:00,36.57,36.59,36.56,36.59,68827.0,27.103,27.1178,27.0955,27.1178,68827.0
2020-01-30 12:55:00,36.58,36.59,36.55,36.55,48701.0,27.1104,27.1178,27.0881,27.0881,48701.0
2020-01-30 13:00:00,36.55,36.6,36.55,36.6,53963.0,27.0881,27.1252,27.0881,27.1252,53963.0
2020-01-30 13:05:00,36.6,36.6,36.56,36.56,37791.0,27.1252,27.1252,27.0955,27.0955,37791.0
2020-01-30 13:10:00,36.57,36.59,36.55,36.55,110289.0,27.103,27.1178,27.0881,27.0881,110289.0
2020-01-30 13:15:00,36.55,36.57,36.54,36.55,52868.0,27.0881,27.103,27.0807,27.0881,52868.0
2020-01-30 13:20:00,36.54,36.56,36.53,36.54,63449.0,27.0807,27.0955,27.0733,27.0807,63449.0
2020-01-30 13:25:00,36.54,36.55,36.53,36.54,62651.0,27.0807,27.0881,27.0733,27.0807,62651.0
2020-01-30 13:30:00,36.54,36.59,36.52,36.58,67031.0,27.0807,27.1178,27.0659,27.1104,67031.0
2020-01-30 13:35:00,36.58,36.59,36.56,36.57,44713.0,27.1104,27.1178,27.0955,27.103,44713.0
2020-01-30 13:40:00,36.57,36.59,36.56,36.58,62128.0,27.103,27.1178,27.0955,27.1104,62128.0
2020-01-30 13:45:00,36.58,36.59,36.56,36.57,58378.0,27.1104,27.1178,27.0955,27.103,58378.0
2020-01-30 13:50:00,36.57,36.57,36.54,36.55,85889.0,27.103,27.103,27.0807,27.0881,85889.0
2020-01-30 13:55:00,36.55,36.56,36.52,36.54,109945.0,27.0881,27.0955,27.0659,27.0807,109945.0
2020-01-30 14:00:00,36.54,36.54,36.51,36.52,84055.0,27.0807,27.0807,27.0585,27.0659,84055.0
2020-01-30 14:05:00,36.53,36.56,36.52,36.55,182588.0,27.0733,27.0955,27.0659,27.0881,182588.0
2020-01-30 14:10:00,36.55,36.57,36.54,36.57,86887.0,27.0881,27.103,27.0807,27.103,86887.0
2020-01-30 14:15:00,36.57,36.59,36.56,36.58,45626.0,27.103,27.1178,27.0955,27.1104,45626.0
2020-01-30 14:20:00,36.58,36.64,36.58,36.63,52265.0,27.1104,27.1548,27.1104,27.1474,52265.0
2020-01-30 14:25:00,36.63,36.65,36.61,36.61,49152.0,27.1474,27.1622,27.1326,27.1326,49152.0
2020-01-30 14:30:00,36.62,36.65,36.61,36.63,52867.0,27.14,27.1622,27.1326,27.1474,52867.0
2020-01-30 14:35:00,36.63,36.63,36.6,36.61,68277.0,27.1474,27.1474,27.1252,27.1326,68277.0
2020-01-30 14:40:00,36.61,36.75,36.59,36.65,108799.0,27.1326,27.2364,27.1178,27.1622,108799.0
2020-01-30 14:45:00,36.64,36.72,36.62,36.68,76260.0,27.1548,27.2141,27.14,27.1845,76260.0
2020-01-30 14:50:00,36.68,36.7,36.65,36.69,46634.0,27.1845,27.1993,27.1622,27.1919,46634.0
2020-01-30 14:55:00,36.69,36.78,36.68,36.78,80180.0,27.1919,27.2586,27.1845,27.2586,80180.0
2020-01-30 15:00:00,36.78,36.87,36.76,36.87,78126.0,27.2586,27.3253,27.2438,27.3253,78126.0
2020-01-30 15:05:00,36.86,36.89,36.84,36.84,123019.0,27.3179,27.3401,27.3031,27.3031,123019.0
2020-01-30 15:10:00,36.84,36.86,36.8,36.84,102913.0,27.3031,27.3179,27.2734,27.3031,102913.0
2020-01-30 15:15:00,36.85,36.89,36.82,36.89,70091.0,27.3105,27.3401,27.2882,27.3401,70091.0
2020-01-30 15:20:00,36.89,36.93,36.87,36.91,74284.0,27.3401,27.3698,27.3253,27.3549,74284.0
2020-01-30 15:25:00,36.91,36.91,36.87,36.9,127879.0,27.3549,27.3549,27.3253,27.3475,127879.0
2020-01-30 15:30:00,36.9,36.92,36.88,36.92,91276.0,27.3475,27.3624,27.3327,27.3624,91276.0
2020-01-30 15:35:00,36.93,36.95,36.92,36.94,99292.0,27.3698,27.3846,27.3624,27.3772,99292.0
2020-01-30 15:40:00,36.95,37.02,36.94,36.98,106639.0,27.3846,27.4365,27.3772,27.4068,106639.0
2020-01-30 15:45:00,36.99,37.07,36.98,37.05,114039.0,27.4142,27.4735,27.4068,27.4587,114039.0
2020-01-30 15:50:00,37.04,37.07,37.04,37.07,161337.0,27.4513,27.4735,27.4513,27.4735,161337.0
2020-01-30 15:55:00,37.06,37.07,37.03,37.03,384291.0,27.4661,27.4735,27.4439,27.4439,384291.0
2020-01-31 09:30:00,36.24,36.26,36.1,36.18,635618.0,26.8584,26.8732,26.7546,26.8139,635618.0
2020-01-31 09:35:00,36.17,36.26,36.11,36.25,333160.0,26.8065,26.8732,26.762,26.8658,333160.0
2020-01-31 09:40:00,36.25,36.28,36.19,36.26,212555.0,26.8658,26.888,26.8213,26.8732,212555.0
2020-01-31 09:45:00,36.25,36.25,36.18,36.2,319009.0,26.8658,26.8658,26.8139,26.8287,319009.0
2020-01-31 09:50:00,36.19,36.22,36.13,36.17,282965.0,26.8213,26.8436,26.7769,26.8065,282965.0
2020-01-31 09:55:00,36.17,36.24,36.15,36.23,103427.0,26.8065,26.8584,26.7917,26.851,103427.0
2020-01-31 10:00:00,36.23,36.23,36.15,36.18,158491.0,26.851,26.851,26.7917,26.8139,158491.0
2020-01-31 10:05:00,36.17,36.19,36.12,36.13,115743.0,26.8065,26.8213,26.7695,26.7769,115743.0
2020-01-31 10:10:00,36.12,36.17,36.05,36.06,300550.0,26.7695,26.8065,26.7176,26.725,300550.0
2020-01-31 10:15:00,36.05,36.06,36.0,36.05,400448.0,26.7176,26.725,26.6805,26.7176,400448.0
2020-01-31 10:20:00,36.04,36.07,36.02,36.05,194284.0,26.7102,26.7324,26.6953,26.7176,194284.0
2020-01-31 10:25:00,36.06,36.09,36.01,36.02,176949.0,26.725,26.7472,26.6879,26.6953,176949.0
2020-01-31 10:30:00,36.01,36.02,35.96,35.99,442738.0,26.6879,26.6953,26.6509,26.6731,442738.0
2020-01-31 10:35:00,35.98,35.99,35.87,35.91,283678.0,26.6657,26.6731,26.5842,26.6138,283678.0
2020-01-31 10:40:00,35.92,35.98,35.9,35.95,110747.0,26.6212,26.6657,26.6064,26.6435,110747.0
2020-01-31 10:45:00,35.95,35.98,35.93,35.97,100647.0,26.6435,26.6657,26.6286,26.6583,100647.0
2020-01-31 10:50:00,35.98,35.98,35.91,35.94,132757.0,26.6657,26.6657,26.6138,26.6361,132757.0
2020-01-31 10:55:00,35.93,35.98,35.93,35.94,114945.0,26.6286,26.6657,26.6286,26.6361,114945.0
2020-01-31 11:00:00,35.95,35.98,35.92,35.94,170674.0,26.6435,26.6657,26.6212,26.6361,170674.0
2020-01-31 11:05:00,35.93,35.94,35.9,35.91,114813.0,26.6286,26.6361,26.6064,26.6138,114813.0
2020-01-31 11:10:00,35.91,35.96,35.89,35.9,183775.0,26.6138,26.6509,26.599,26.6064,183775.0
2020-01-31 11:15:00,35.9,36.0,35.88,35.99,187445.0,26.6064,26.6805,26.5916,26.6731,187445.0
2020-01-31 11:20:00,35.98,36.03,35.96,36.03,110043.0,26.6657,26.7028,26.6509,26.7028,110043.0
2020-01-31 11:25:00,36.02,36.09,36.0,36.03,161141.0,26.6953,26.7472,26.6805,26.7028,161141.0
2020-01-31 11:30:00,36.04,36.14,36.02,36.14,253995.0,26.7102,26.7843,26.6953,26.7843,253995.0
2020-01-31 11:35:00,36.13,36.16,36.05,36.09,118047.0,26.7769,26.7991,26.7176,26.7472,118047.0
2020-01-31 11:40:00,36.1,36.19,36.09,36.19,77168.0,26.7546,26.8213,26.7472,26.8213,77168.0
2020-01-31 11:45:00,36.18,36.21,36.14,36.16,93249.0,26.8139,26.8362,26.7843,26.7991,93249.0
2020-01-31 11:50:00,36.16,36.17,36.1,36.15,48851.0,26.7991,26.8065,26.7546,26.7917,48851.0
2020-01-31 11:55:00,36.15,36.16,36.12,36.16,48477.0,26.7917,26.7991,26.7695,26.7991,48477.0
2020-01-31 12:00:00,36.16,36.19,36.13,36.15,77325.0,26.7991,26.8213,26.7769,26.7917,77325.0
2020-01-31 12:05:00,36.15,36.15,36.07,36.09,81865.0,26.7917,26.7917,26.7324,26.7472,81865.0
2020-01-31 12:10:00,36.09,36.11,36.04,36.04,57532.0,26.7472,26.762,26.7102,26.7102,57532.0
2020-01-31 12:15:00,36.05,36.05,36.01,36.02,34774.0,26.7176,26.7176,26.6879,26.6953,34774.0
2020-01-31 12:20:00,36.02,36.04,36.01,36.04,50221.0,26.6953,26.7102,26.6879,26.7102,50221.0
2020-01-31 12:25:00,36.03,36.04,36.01,36.02,39713.0,26.7028,26.7102,26.6879,26.6953,39713.0
2020-01-31 12:30:00,36.02,36.04,36.0,36.01,56336.0,26.6953,26.7102,26.6805,26.6879,56336.0
2020-01-31 12:35:00,36.0,36.01,35.97,35.98,93692.0,26.6805,26.6879,26.6583,26.6657,93692.0
2020-01-31 12:40:00,35.97,36.01,35.92,36.0,126338.0,26.6583,26.6879,26.6212,26.6805,126338.0
2020-01-31 12:45:00,36.0,36.01,35.93,35.93,46068.0,26.6805,26.6879,26.6286,26.6286,46068.0
2020-01-31 12:50:00,35.93,35.99,35.91,35.97,81946.0,26.6286,26.6731,26.6138,26.6583,81946.0
2020-01-31 12:55:00,35.98,35.99,35.94,35.95,43176.0,26.6657,26.6731,26.6361,26.6435,43176.0
2020-01-31 13:00:00,35.95,36.02,35.94,35.97,110327.0,26.6435,26.6953,26.6361,26.6583,110327.0
2020-01-31 13:05:00,35.98,35.98,35.92,35.94,46690.0,26.6657,26.6657,26.6212,26.6361,46690.0
2020-01-31 13:10:00,35.94,35.95,35.91,35.93,50233.0,26.6361,26.6435,26.6138,26.6286,50233.0
2020-01-31 13:15:00,35.93,35.95,35.91,35.92,53772.0,26.6286,26.6435,26.6138,26.6212,53772.0
2020-01-31 13:20:00,35.91,35.95,35.9,35.94,66366.0,26.6138,26.6435,26.6064,26.6361,66366.0
2020-01-31 13:25:00,35.94,35.97,35.91,35.92,55087.0,26.6361,26.6583,26.6138,26.6212,55087.0
2020-01-31 13:30:00,35.92,35.94,35.9,35.93,53506.0,26.6212,26.6361,26.6064,26.6286,53506.0
2020-01-31 13:35:00,35.93,35.94,35.9,35.93,89281.0,26.6286,26.6361,26.6064,26.6286,89281.0
2020-01-31 13:40:00,35.93,35.95,35.9,35.91,139457.0,26.6286,26.6435,26.6064,26.6138,139457.0
2020-01-31 13:45:00,35.91,35.95,35.89,35.94,172602.0,26.6138,26.6435,26.599,26.6361,172602.0
2020-01-31 13:50:00,35.94,35.95,35.9,35.92,95110.0,26.6361,26.6435,26.6064,26.6212,95110.0
2020-01-31 13:55:00,35.92,35.94,35.88,35.89,79604.0,26.6212,26.6361,26.5916,26.599,79604.0
2020-01-31 14:00:00,35.9,35.99,35.89,35.99,84689.0,26.6064,26.6731,26.599,26.6731,84689.0
2020-01-31 14:05:00,35.99,36.04,35.96,36.04,90767.0,26.6731,26.7102,26.6509,26.7102,90767.0
2020-01-31 14:10:00,36.04,36.08,36.03,36.03,124021.0,26.7102,26.7398,26.7028,26.7028,124021.0
2020-01-31 14:15:00,36.04,36.04,36.0,36.04,40143.0,26.7102,26.7102,26.6805,26.7102,40143.0
2020-01-31 14:20:00,36.04,36.05,35.96,35.97,88215.0,26.7102,26.7176,26.6509,26.6583,88215.0
2020-01-31 14:25:00,35.97,36.05,35.95,36.04,175305.0,26.6583,26.7176,26.6435,26.7102,175305.0
2020-01-31 14:30:00,36.03,36.08,35.99,36.05,101827.0,26.7028,26.7398,26.6731,26.7176,101827.0
2020-01-31 14:35:00,36.05,36.06,36.02,36.04,68582.0,26.7176,26.725,26.6953,26.7102,68582.0
2020-01-31 14:40:00,36.04,36.05,36.0,36.01,74838.0,26.7102,26.7176,26.6805,26.6879,74838.0
2020-01-31 14:45:00,36.01,36.05,36.0,36.01,66136.0,26.6879,26.7176,26.6805,26.6879,66136.0
2020-01-31 14:50:00,36.01,36.04,36.01,36.02,58407.0,26.6879,26.7102,26.6879,26.6953,58407.0
2020-01-31 14:55:00,36.01,36.06,36.0,36.03,82629.0,26.6879,26.725,26.6805,26.7028,82629.0
2020-01-31 15:00:00,36.03,36.04,36.0,36.01,67828.0,26.7028,26.7102,26.6805,26.6879,67828.0
2020-01-31 15:05:00,36.01,36.03,35.97,35.99,119919.0,26.6879,26.7028,26.6583,26.6731,119919.0
2020-01-31 15:10:00,35.99,36.02,35.98,36.0,91231.0,26.6731,26.6953,26.6657,26.6805,91231.0
2020-01-31 15:15:00,36.0,36.03,35.98,36.02,79101.0,26.6805,26.7028,26.6657,26.6953,79101.0
2020-01-31 15:20:00,36.03,36.06,36.0,36.06,109327.0,26.7028,26.725,26.6805,26.725,109327.0
2020-01-31 15:25:00,36.06,36.07,36.03,36.04,135351.0,26.725,26.7324,26.7028,26.7102,135351.0
2020-01-31 15:30:00,36.04,36.09,36.04,36.09,119866.0,26.7102,26.7472,26.7102,26.7472,119866.0
2020-01-31 15:35:00,36.09,36.09,36.05,36.06,93695.0,26.7472,26.7472,26.7176,26.725,93695.0
2020-01-31 15:40:00,36.07,36.12,36.03,36.11,211768.0,26.7324,26.7695,26.7028,26.762,211768.0
2020-01-31 15:45:00,36.11,36.13,36.04,36.04,194442.0,26.762,26.7769,26.7102,26.7102,194442.0
2020-01-31 15:50:00,36.05,36.13,36.04,36.11,303139.0,26.7176,26.7769,26.7102,26.762,303139.0
2020-01-31 15:55:00,36.11,36.15,36.07,36.13,518647.0,26.762,26.7917,26.7324,26.7769,518647.0
2020-02-03 09:30:00,35.9,35.9,35.77,35.83,691929.0,26.6064,26.6064,26.5101,26.5545,691929.0
2020-02-03 09:35:00,35.83,35.85,35.76,35.78,200509.0,26.5545,26.5693,26.5026,26.5175,200509.0
2020-02-03 09:40:00,35.77,35.82,35.72,35.8,305481.0,26.5101,26.5471,26.473,26.5323,305481.0
2020-02-03 09:45:00,35.81,35.84,35.76,35.79,117237.0,26.5397,26.5619,26.5026,26.5249,117237.0
2020-02-03 09:50:00,35.8,35.92,35.79,35.91,176148.0,26.5323,26.6212,26.5249,26.6138,176148.0
2020-02-03 09:55:00,35.92,35.94,35.88,35.9,169217.0,26.6212,26.6361,26.5916,26.6064,169217.0
2020-02-03 10:00:00,35.9,35.98,35.88,35.93,407381.0,26.6064,26.6657,26.5916,26.6286,407381.0
2020-02-03 10:05:00,35.92,35.92,35.81,35.83,189567.0,26.6212,26.6212,26.5397,26.5545,189567.0
2020-02-03 10:10:00,35.84,35.85,35.8,35.81,156819.0,26.5619,26.5693,26.5323,26.5397,156819.0
2020-02-03 10:15:00,35.8,35.82,35.76,35.77,147077.0,26.5323,26.5471,26.5026,26.5101,147077.0
2020-02-03 10:20:00,35.77,35.78,35.71,35.77,245326.0,26.5101,26.5175,26.4656,26.5101,245326.0
2020-02-03 10:25:00,35.77,35.78,35.73,35.77,169228.0,26.5101,26.5175,26.4804,26.5101,169228.0
2020-02-03 10:30:00,35.77,35.8,35.74,35.76,157639.0,26.5101,26.5323,26.4878,26.5026,157639.0
2020-02-03 10:35:00,35.76,35.77,35.71,35.72,98920.0,26.5026,26.5101,26.4656,26.473,98920.0
2020-02-03 10:40:00,35.72,35.74,35.68,35.71,161972.0,26.473,26.4878,26.4434,26.4656,161972.0
2020-02-03 10:45:00,35.72,35.72,35.62,35.62,101793.0,26.473,26.473,26.3989,26.3989,101793.0
2020-02-03 10:50:00,35.63,35.66,35.61,35.65,90203.0,26.4063,26.4285,26.3915,26.4211,90203.0
2020-02-03 10:55:00,35.65,35.7,35.65,35.68,125153.0,26.4211,26.4582,26.4211,26.4434,125153.0
2020-02-03 11:00:00,35.69,35.7,35.63,35.65,137353.0,26.4508,26.4582,26.4063,26.4211,137353.0
2020-02-03 11:05:00,35.65,35.65,35.58,35.59,206764.0,26.4211,26.4211,26.3692,26.3767,206764.0
2020-02-03 11:10:00,35.58,35.6,35.52,35.53,178937.0,26.3692,26.3841,26.3248,26.3322,178937.0
2020-02-03 11:15:00,35.54,35.55,35.48,35.49,280932.0,26.3396,26.347,26.2951,26.3025,280932.0
2020-02-03 11:20:00,35.49,35.51,35.42,35.43,226798.0,26.3025,26.3174,26.2507,26.2581,226798.0
2020-02-03 11:25:00,35.44,35.44,35.4,35.41,185258.0,26.2655,26.2655,26.2358,26.2433,185258.0
2020-02-03 11:30:00,35.42,35.43,35.34,35.35,220694.0,26.2507,26.2581,26.1914,26.1988,220694.0
2020-02-03 11:35:00,35.35,35.36,35.3,35.33,116300.0,26.1988,26.2062,26.1617,26.184,116300.0
2020-02-03 11:40:00,35.33,35.34,35.27,35.29,254666.0,26.184,26.1914,26.1395,26.1543,254666.0
2020-02-03 11:45:00,35.29,35.3,35.25,35.27,165712.0,26.1543,26.1617,26.1247,26.1395,165712.0
2020-02-03 11:50:00,35.27,35.3,35.26,35.3,118933.0,26.1395,26.1617,26.1321,26.1617,118933.0
2020-02-03 11:55:00,35.29,35.37,35.29,35.37,87987.0,26.1543,26.2136,26.1543,26.2136,87987.0
2020-02-03 12:00:00,35.37,35.39,35.34,35.36,147689.0,26.2136,26.2284,26.1914,26.2062,147689.0
2020-02-03 12:05:00,35.37,35.37,35.31,35.31,110354.0,26.2136,26.2136,26.1691,26.1691,110354.0
2020-02-03 12:10:00,35.31,35.35,35.29,35.35,87211.0,26.1691,26.1988,26.1543,26.1988,87211.0
2020-02-03 12:15:00,35.35,35.38,35.33,35.38,68393.0,26.1988,26.221,26.184,26.221,68393.0
2020-02-03 12:20:00,35.38,35.39,35.33,35.34,101063.0,26.221,26.2284,26.184,26.1914,101063.0
2020-02-03 12:25:00,35.35,35.35,35.32,35.34,72733.0,26.1988,26.1988,26.1766,26.1914,72733.0
2020-02-03 12:30:00,35.33,35.35,35.31,35.31,74408.0,26.184,26.1988,26.1691,26.1691,74408.0
2020-02-03 12:35:00,35.31,35.33,35.3,35.3,72801.0,26.1691,26.184,26.1617,26.1617,72801.0
2020-02-03 12:40:00,35.3,35.33,35.3,35.31,90450.0,26.1617,26.184,26.1617,26.1691,90450.0
2020-02-03 12:45:00,35.31,35.32,35.28,35.29,99664.0,26.1691,26.1766,26.1469,26.1543,99664.0
2020-02-03 12:50:00,35.3,35.34,35.29,35.33,117403.0,26.1617,26.1914,26.1543,26.184,117403.0
2020-02-03 12:55:00,35.34,35.38,35.32,35.37,57143.0,26.1914,26.221,26.1766,26.2136,57143.0
2020-02-03 13:00:00,35.37,35.38,35.35,35.38,44837.0,26.2136,26.221,26.1988,26.221,44837.0
2020-02-03 13:05:00,35.38,35.38,35.33,35.34,66525.0,26.221,26.221,26.184,26.1914,66525.0
2020-02-03 13:10:00,35.35,35.35,35.22,35.23,182488.0,26.1988,26.1988,26.1024,26.1099,182488.0
2020-02-03 13:15:00,35.22,35.25,35.19,35.19,132637.0,26.1024,26.1247,26.0802,26.0802,132637.0
2020-02-03 13:20:00,35.19,35.2,35.17,35.18,178898.0,26.0802,26.0876,26.0654,26.0728,178898.0
2020-02-03 13:25:00,35.17,35.26,35.16,35.22,380083.0,26.0654,26.1321,26.058,26.1024,380083.0
2020-02-03 13:30:00,35.22,35.3,35.22,35.24,386280.0,26.1024,26.1617,26.1024,26.1173,386280.0
2020-02-03 13:35:00,35.24,35.24,35.19,35.19,332639.0,26.1173,26.1173,26.0802,26.0802,332639.0
2020-02-03 13:40:00,35.2,35.21,35.17,35.2,115826.0,26.0876,26.095,26.0654,26.0876,115826.0
2020-02-03 13:45:00,35.2,35.22,35.17,35.18,414856.0,26.0876,26.1024,26.0654,26.0728,414856.0
2020-02-03 13:50:00,35.19,35.23,35.18,35.2,339586.0,26.0802,26.1099,26.0728,26.0876,339586.0
2020-02-03 13:55:00,35.2,35.21,35.17,35.18,134819.0,26.0876,26.095,26.0654,26.0728,134819.0
2020-02-03 14:00:00,35.18,35.19,35.15,35.17,457464.0,26.0728,26.0802,26.0506,26.0654,457464.0
2020-02-03 14:05:00,35.16,35.18,35.14,35.16,281992.0,26.058,26.0728,26.0431,26.058,281992.0
2020-02-03 14:10:00,35.16,35.17,35.08,35.11,402744.0,26.058,26.0654,25.9987,26.0209,402744.0
2020-02-03 14:15:00,35.11,35.14,35.07,35.1,285258.0,26.0209,26.0431,25.9913,26.0135,285258.0
2020-02-03 14:20:00,35.09,35.19,35.09,35.14,301765.0,26.0061,26.0802,26.0061,26.0431,301765.0
2020-02-03 14:25:00,35.15,35.17,35.09,35.1,318294.0,26.0506,26.0654,26.0061,26.0135,318294.0
2020-02-03 14:30:00,35.1,35.16,35.08,35.11,298664.0,26.0135,26.058,25.9987,26.0209,298664.0
2020-02-03 14:35:00,35.11,35.15,35.11,35.12,179098.0,26.0209,26.0506,26.0209,26.0283,179098.0
2020-02-03 14:40:00,35.13,35.15,35.1,35.13,161135.0,26.0357,26.0506,26.0135,26.0357,161135.0
2020-02-03 14:45:00,35.14,35.14,35.11,35.14,180435.0,26.0431,26.0431,26.0209,26.0431,180435.0
2020-02-03 14:50:00,35.14,35.16,35.13,35.14,84069.0,26.0431,26.058,26.0357,26.0431,84069.0
2020-02-03 14:55:00,35.14,35.15,35.12,35.13,86811.0,26.0431,26.0506,26.0283,26.0357,86811.0
2020-02-03 15:00:00,35.13,35.16,35.12,35.16,117188.0,26.0357,26.058,26.0283,26.058,117188.0
2020-02-03 15:05:00,35.16,35.16,35.14,35.14,71297.0,26.058,26.058,26.0431,26.0431,71297.0
2020-02-03 15:10:00,35.15,35.15,35.12,35.13,118450.0,26.0506,26.0506,26.0283,26.0357,118450.0
2020-02-03 15:15:00,35.14,35.15,35.13,35.15,86636.0,26.0431,26.0506,26.0357,26.0506,86636.0
2020-02-03 15:20:00,35.15,35.19,35.14,35.17,151972.0,26.0506,26.0802,26.0431,26.0654,151972.0
2020-02-03 15:25:00,35.17,35.24,35.17,35.24,123259.0,26.0654,26.1173,26.0654,26.1173,123259.0
2020-02-03 15:30:00,35.23,35.24,35.19,35.22,212715.0,26.1099,26.1173,26.0802,26.1024,212715.0
2020-02-03 15:35:00,35.21,35.24,35.18,35.24,238508.0,26.095,26.1173,26.0728,26.1173,238508.0
2020-02-03 15:40:00,35.23,35.28,35.22,35.27,212318.0,26.1099,26.1469,26.1024,26.1395,212318.0
2020-02-03 15:45:00,35.28,35.28,35.2,35.2,264550.0,26.1469,26.1469,26.0876,26.0876,264550.0
2020-02-03 15:50:00,35.2,35.23,35.13,35.2,557968.0,26.0876,26.1099,26.0357,26.0876,557968.0
2020-02-03 15:55:00,35.2,35.22,35.15,35.22,606343.0,26.0876,26.1024,26.0506,26.1024,606343.0
2020-02-04 09:30:00,36.91,36.95,36.5,36.67,1265938.0,27.3549,27.3846,27.0511,27.1771,1265938.0
2020-02-04 09:35:00,36.66,36.69,36.54,36.66,483795.0,27.1697,27.1919,27.0807,27.1697,483795.0
2020-02-04 09:40:00,36.67,36.69,36.52,36.58,310330.0,27.1771,27.1919,27.0659,27.1104,310330.0
2020-02-04 09:45:00,36.59,36.59,36.39,36.4,575082.0,27.1178,27.1178,26.9696,26.977,575082.0
2020-02-04 09:50:00,36.4,36.41,36.27,36.28,481417.0,26.977,26.9844,26.8806,26.888,481417.0
2020-02-04 09:55:00,36.27,36.4,36.25,36.34,427384.0,26.8806,26.977,26.8658,26.9325,427384.0
2020-02-04 10:00:00,36.34,36.4,36.3,36.35,542108.0,26.9325,26.977,26.9029,26.9399,542108.0
2020-02-04 10:05:00,36.35,36.4,36.3,36.38,271643.0,26.9399,26.977,26.9029,26.9621,271643.0
2020-02-04 10:10:00,36.39,36.39,36.21,36.34,316727.0,26.9696,26.9696,26.8362,26.9325,316727.0
2020-02-04 10:15:00,36.33,36.43,36.31,36.42,307535.0,26.9251,26.9992,26.9103,26.9918,307535.0
2020-02-04 10:20:00,36.43,36.59,36.41,36.59,410442.0,26.9992,27.1178,26.9844,27.1178,410442.0
2020-02-04 10:25:00,36.59,36.65,36.55,36.62,393229.0,27.1178,27.1622,27.0881,27.14,393229.0
2020-02-04 10:30:00,36.62,36.64,36.56,36.6,246759.0,27.14,27.1548,27.0955,27.1252,246759.0
2020-02-04 10:35:00,36.6,36.68,36.59,36.67,220501.0,27.1252,27.1845,27.1178,27.1771,220501.0
2020-02-04 10:40:00,36.68,36.71,36.6,36.61,243372.0,27.1845,27.2067,27.1252,27.1326,243372.0
2020-02-04 10:45:00,36.61,36.63,36.54,36.59,237666.0,27.1326,27.1474,27.0807,27.1178,237666.0
2020-02-04 10:50:00,36.59,36.65,36.55,36.65,213877.0,27.1178,27.1622,27.0881,27.1622,213877.0
2020-02-04 10:55:00,36.64,36.67,36.61,36.66,169868.0,27.1548,27.1771,27.1326,27.1697,169868.0
2020-02-04 11:00:00,36.66,36.76,36.64,36.75,227763.0,27.1697,27.2438,27.1548,27.2364,227763.0
2020-02-04 11:05:00,36.75,36.78,36.65,36.68,217308.0,27.2364,27.2586,27.1622,27.1845,217308.0
2020-02-04 11:10:00,36.68,36.72,36.67,36.7,234153.0,27.1845,27.2141,27.1771,27.1993,234153.0
2020-02-04 11:15:00,36.69,36.76,36.69,36.75,253479.0,27.1919,27.2438,27.1919,27.2364,253479.0
2020-02-04 11:20:00,36.75,36.83,36.74,36.79,284809.0,27.2364,27.2957,27.229,27.266,284809.0
2020-02-04 11:25:00,36.79,36.86,36.78,36.86,352416.0,27.266,27.3179,27.2586,27.3179,352416.0
2020-02-04 11:30:00,36.86,36.9,36.82,36.82,334019.0,27.3179,27.3475,27.2882,27.2882,334019.0
2020-02-04 11:35:00,36.83,36.95,36.82,36.93,245455.0,27.2957,27.3846,27.2882,27.3698,245455.0
2020-02-04 11:40:00,36.93,36.94,36.84,36.86,197065.0,27.3698,27.3772,27.3031,27.3179,197065.0
2020-02-04 11:45:00,36.86,36.86,36.79,36.8,161945.0,27.3179,27.3179,27.266,27.2734,161945.0
2020-02-04 11:50:00,36.8,36.87,36.75,36.87,193813.0,27.2734,27.3253,27.2364,27.3253,193813.0
2020-02-04 11:55:00,36.87,36.91,36.82,36.9,241947.0,27.3253,27.3549,27.2882,27.3475,241947.0
2020-02-04 12:00:00,36.9,36.91,36.76,36.77,259374.0,27.3475,27.3549,27.2438,27.2512,259374.0
2020-02-04 12:05:00,36.77,36.81,36.75,36.76,98520.0,27.2512,27.2808,27.2364,27.2438,98520.0
2020-02-04 12:10:00,36.76,36.79,36.75,36.77,157682.0,27.2438,27.266,27.2364,27.2512,157682.0
2020-02-04 12:15:00,36.77,36.83,36.75,36.82,150467.0,27.2512,27.2957,27.2364,27.2882,150467.0
2020-02-04 12:20:00,36.82,36.83,36.74,36.79,146071.0,27.2882,27.2957,27.229,27.266,146071.0
2020-02-04 12:25:00,36.8,36.89,36.78,36.88,152311.0,27.2734,27.3401,27.2586,27.3327,152311.0
2020-02-04 12:30:00,36.88,36.89,36.84,36.87,91276.0,27.3327,27.3401,27.3031,27.3253,91276.0
2020-02-04 12:35:00,36.87,36.93,36.85,36.93,153292.0,27.3253,27.3698,27.3105,27.3698,153292.0
2020-02-04 12:40:00,36.93,36.93,36.87,36.89,106275.0,27.3698,27.3698,27.3253,27.3401,106275.0
2020-02-04 12:45:00,36.88,36.89,36.81,36.84,255729.0,27.3327,27.3401,27.2808,27.3031,255729.0
2020-02-04 12:50:00,36.84,36.86,36.78,36.85,150447.0,27.3031,27.3179,27.2586,27.3105,150447.0
2020-02-04 12:55:00,36.86,36.88,36.76,36.78,114732.0,27.3179,27.3327,27.2438,27.2586,114732.0
2020-02-04 13:00:00,36.77,36.79,36.72,36.73,82157.0,27.2512,27.266,27.2141,27.2215,82157.0
2020-02-04 13:05:00,36.72,36.74,36.68,36.7,86362.0,27.2141,27.229,27.1845,27.1993,86362.0
2020-02-04 13:10:00,36.71,36.73,36.66,36.66,72762.0,27.2067,27.2215,27.1697,27.1697,72762.0
2020-02-04 13:15:00,36.66,36.73,36.64,36.66,116671.0,27.1697,27.2215,27.1548,27.1697,116671.0
2020-02-04 13:20:00,36.67,36.69,36.63,36.65,75350.0,27.1771,27.1919,27.1474,27.1622,75350.0
2020-02-04 13:25:00,36.64,36.71,36.62,36.68,140393.0,27.1548,27.2067,27.14,27.1845,140393.0
2020-02-04 13:30:00,36.68,36.72,36.66,36.72,155642.0,27.1845,27.2141,27.1697,27.2141,155642.0
2020-02-04 13:35:00,36.72,36.75,36.65,36.66,175712.0,27.2141,27.2364,27.1622,27.1697,175712.0
2020-02-04 13:40:00,36.66,36.69,36.64,36.66,136961.0,27.1697,27.1919,27.1548,27.1697,136961.0
2020-02-04 13:45:00,36.67,36.69,36.65,36.69,102244.0,27.1771,27.1919,27.1622,27.1919,102244.0
2020-02-04 13:50:00,36.69,36.69,36.6,36.61,101063.0,27.1919,27.1919,27.1252,27.1326,101063.0
2020-02-04 13:55:00,36.61,36.61,36.54,36.59,189969.0,27.1326,27.1326,27.0807,27.1178,189969.0
2020-02-04 14:00:00,36.6,36.61,36.55,36.58,88624.0,27.1252,27.1326,27.0881,27.1104,88624.0
2020-02-04 14:05:00,36.57,36.64,36.56,36.63,107160.0,27.103,27.1548,27.0955,27.1474,107160.0
2020-02-04 14:10:00,36.64,36.66,36.6,36.64,88436.0,27.1548,27.1697,27.1252,27.1548,88436.0
2020-02-04 14:15:00,36.64,36.64,36.6,36.6,66345.0,27.1548,27.1548,27.1252,27.1252,66345.0
2020-02-04 14:20:00,36.61,36.61,36.58,36.59,104858.0,27.1326,27.1326,27.1104,27.1178,104858.0
2020-02-04 14:25:00,36.59,36.6,36.52,36.55,114018.0,27.1178,27.1252,27.0659,27.0881,114018.0
2020-02-04 14:30:00,36.55,36.65,36.54,36.64,121327.0,27.0881,27.1622,27.0807,27.1548,121327.0
2020-02-04 14:35:00,36.64,36.72,36.64,36.65,180911.0,27.1548,27.2141,27.1548,27.1622,180911.0
2020-02-04 14:40:00,36.65,36.71,36.64,36.68,87826.0,27.1622,27.2067,27.1548,27.1845,87826.0
2020-02-04 14:45:00,36.68,36.7,36.59,36.6,76896.0,27.1845,27.1993,27.1178,27.1252,76896.0
2020-02-04 14:50:00,36.6,36.6,36.56,36.58,73305.0,27.1252,27.1252,27.0955,27.1104,73305.0
2020-02-04 14:55:00,36.57,36.59,36.55,36.57,71792.0,27.103,27.1178,27.0881,27.103,71792.0
2020-02-04 15:00:00,36.56,36.6,36.56,36.59,110910.0,27.0955,27.1252,27.0955,27.1178,110910.0
2020-02-04 15:05:00,36.58,36.63,36.58,36.62,143529.0,27.1104,27.1474,27.1104,27.14,143529.0
2020-02-04 15:10:00,36.61,36.7,36.61,36.69,126311.0,27.1326,27.1993,27.1326,27.1919,126311.0
2020-02-04 15:15:00,36.68,36.7,36.65,36.69,112429.0,27.1845,27.1993,27.1622,27.1919,112429.0
2020-02-04 15:20:00,36.69,36.73,36.67,36.68,164975.0,27.1919,27.2215,27.1771,27.1845,164975.0
2020-02-04 15:25:00,36.68,36.73,36.67,36.73,162626.0,27.1845,27.2215,27.1771,27.2215,162626.0
2020-02-04 15:30:00,36.73,36.73,36.58,36.58,154139.0,27.2215,27.2215,27.1104,27.1104,154139.0
2020-02-04 15:35:00,36.58,36.61,36.55,36.55,167009.0,27.1104,27.1326,27.0881,27.0881,167009.0
2020-02-04 15:40:00,36.55,36.57,36.5,36.52,229937.0,27.0881,27.103,27.0511,27.0659,229937.0
2020-02-04 15:45:00,36.52,36.54,36.5,36.51,195661.0,27.0659,27.0807,27.0511,27.0585,195661.0
2020-02-04 15:50:00,36.51,36.51,36.46,36.47,338052.0,27.0585,27.0585,27.0214,27.0288,338052.0
2020-02-04 15:55:00,36.46,36.57,36.46,36.5,654228.0,27.0214,27.103,27.0214,27.0511,654228.0
2020-02-05 09:30:00,37.47,37.55,37.44,37.55,866097.0,27.77,27.8293,27.7477,27.8293,866097.0
2020-02-05 09:35:00,37.55,37.56,37.41,37.45,351955.0,27.8293,27.8367,27.7255,27.7551,351955.0
2020-02-05 09:40:00,37.44,37.47,37.34,37.4,265729.0,27.7477,27.77,27.6736,27.7181,265729.0
2020-02-05 09:45:00,37.39,37.51,37.39,37.47,245533.0,27.7107,27.7996,27.7107,27.77,245533.0
2020-02-05 09:50:00,37.48,37.53,37.44,37.51,165940.0,27.7774,27.8144,27.7477,27.7996,165940.0
2020-02-05 09:55:00,37.5,37.55,37.5,37.54,204879.0,27.7922,27.8293,27.7922,27.8219,204879.0
2020-02-05 10:00:00,37.53,37.6,37.52,37.57,206616.0,27.8144,27.8663,27.807,27.8441,206616.0
2020-02-05 10:05:00,37.57,37.64,37.56,37.57,175481.0,27.8441,27.896,27.8367,27.8441,175481.0
2020-02-05 10:10:00,37.58,37.59,37.54,37.57,188101.0,27.8515,27.8589,27.8219,27.8441,188101.0
2020-02-05 10:15:00,37.57,37.61,37.54,37.6,110030.0,27.8441,27.8737,27.8219,27.8663,110030.0
2020-02-05 10:20:00,37.6,37.61,37.56,37.58,126601.0,27.8663,27.8737,27.8367,27.8515,126601.0
2020-02-05 10:25:00,37.57,37.57,37.45,37.47,173405.0,27.8441,27.8441,27.7551,27.77,173405.0
2020-02-05 10:30:00,37.47,37.58,37.46,37.58,194996.0,27.77,27.8515,27.7626,27.8515,194996.0
2020-02-05 10:35:00,37.58,37.61,37.52,37.57,126584.0,27.8515,27.8737,27.807,27.8441,126584.0
2020-02-05 10:40:00,37.57,37.6,37.52,37.59,111278.0,27.8441,27.8663,27.807,27.8589,111278.0
2020-02-05 10:45:00,37.59,37.65,37.57,37.64,150431.0,27.8589,27.9034,27.8441,27.896,150431.0
2020-02-05 10:50:00,37.64,37.69,37.62,37.68,127111.0,27.896,27.933,27.8811,27.9256,127111.0
2020-02-05 10:55:00,37.68,37.75,37.66,37.74,144420.0,27.9256,27.9775,27.9108,27.9701,144420.0
2020-02-05 11:00:00,37.73,37.74,37.56,37.56,122719.0,27.9627,27.9701,27.8367,27.8367,122719.0
2020-02-05 11:05:00,37.57,37.61,37.55,37.59,105911.0,27.8441,27.8737,27.8293,27.8589,105911.0
2020-02-05 11:10:00,37.58,37.59,37.53,37.55,70973.0,27.8515,27.8589,27.8144,27.8293,70973.0
2020-02-05 11:15:00,37.55,37.6,37.54,37.57,82016.0,27.8293,27.8663,27.8219,27.8441,82016.0
2020-02-05 11:20:00,37.56,37.66,37.55,37.64,125847.0,27.8367,27.9108,27.8293,27.896,125847.0
2020-02-05 11:25:00,37.65,37.72,37.65,37.7,111414.0,27.9034,27.9553,27.9034,27.9404,111414.0
2020-02-05 11:30:00,37.69,37.7,37.66,37.68,153770.0,27.933,27.9404,27.9108,27.9256,153770.0
2020-02-05 11:35:00,37.68,37.68,37.58,37.6,135403.0,27.9256,27.9256,27.8515,27.8663,135403.0
2020-02-05 11:40:00,37.6,37.61,37.55,37.61,89155.0,27.8663,27.8737,27.8293,27.8737,89155.0
2020-02-05 11:45:00,37.61,37.61,37.57,37.57,94861.0,27.8737,27.8737,27.8441,27.8441,94861.0
2020-02-05 11:50:00,37.58,37.6,37.55,37.59,95080.0,27.8515,27.8663,27.8293,27.8589,95080.0
2020-02-05 11:55:00,37.59,37.64,37.58,37.63,63462.0,27.8589,27.896,27.8515,27.8886,63462.0
2020-02-05 12:00:00,37.64,37.64,37.59,37.6,94704.0,27.896,27.896,27.8589,27.8663,94704.0
2020-02-05 12:05:00,37.6,37.63,37.6,37.62,45056.0,27.8663,27.8886,27.8663,27.8811,45056.0
2020-02-05 12:10:00,37.61,37.66,37.6,37.66,52851.0,27.8737,27.9108,27.8663,27.9108,52851.0
2020-02-05 12:15:00,37.66,37.67,37.63,37.65,38863.0,27.9108,27.9182,27.8886,27.9034,38863.0
2020-02-05 12:20:00,37.66,37.67,37.64,37.65,37320.0,27.9108,27.9182,27.896,27.9034,37320.0
2020-02-05 12:25:00,37.64,37.65,37.62,37.63,37378.0,27.896,27.9034,27.8811,27.8886,37378.0
2020-02-05 12:30:00,37.63,37.68,37.62,37.67,54523.0,27.8886,27.9256,27.8811,27.9182,54523.0
2020-02-05 12:35:00,37.68,37.72,37.65,37.7,92441.0,27.9256,27.9553,27.9034,27.9404,92441.0
2020-02-05 12:40:00,37.7,37.73,37.7,37.72,67829.0,27.9404,27.9627,27.9404,27.9553,67829.0
2020-02-05 12:45:00,37.72,37.72,37.67,37.72,43007.0,27.9553,27.9553,27.9182,27.9553,43007.0
2020-02-05 12:50:00,37.71,37.72,37.7,37.72,37012.0,27.9478,27.9553,27.9404,27.9553,37012.0
2020-02-05 12:55:00,37.72,37.75,37.71,37.75,83819.0,27.9553,27.9775,27.9478,27.9775,83819.0
2020-02-05 13:00:00,37.75,37.75,37.69,37.7,57294.0,27.9775,27.9775,27.933,27.9404,57294.0
2020-02-05 13:05:00,37.7,37.71,37.67,37.7,55138.0,27.9404,27.9478,27.9182,27.9404,55138.0
2020-02-05 13:10:00,37.7,37.7,37.68,37.7,58556.0,27.9404,27.9404,27.9256,27.9404,58556.0
2020-02-05 13:15:00,37.7,37.7,37.67,37.69,42662.0,27.9404,27.9404,27.9182,27.933,42662.0
2020-02-05 13:20:00,37.69,37.7,37.67,37.7,55571.0,27.933,27.9404,27.9182,27.9404,55571.0
2020-02-05 13:25:00,37.69,37.72,37.68,37.69,45660.0,27.933,27.9553,27.9256,27.933,45660.0
2020-02-05 13:30:00,37.69,37.71,37.68,37.69,64545.0,27.933,27.9478,27.9256,27.933,64545.0
2020-02-05 13:35:00,37.68,37.73,37.68,37.71,84160.0,27.9256,27.9627,27.9256,27.9478,84160.0
2020-02-05 13:40:00,37.72,37.77,37.71,37.75,111337.0,27.9553,27.9923,27.9478,27.9775,111337.0
2020-02-05 13:45:00,37.75,37.78,37.71,37.71,52733.0,27.9775,27.9997,27.9478,27.9478,52733.0
2020-02-05 13:50:00,37.71,37.76,37.71,37.73,54291.0,27.9478,27.9849,27.9478,27.9627,54291.0
2020-02-05 13:55:00,37.74,37.77,37.73,37.73,57369.0,27.9701,27.9923,27.9627,27.9627,57369.0
2020-02-05 14:00:00,37.73,37.74,37.67,37.67,67068.0,27.9627,27.9701,27.9182,27.9182,67068.0
2020-02-05 14:05:00,37.67,37.69,37.66,37.67,56159.0,27.9182,27.933,27.9108,27.9182,56159.0
2020-02-05 14:10:00,37.67,37.68,37.65,37.65,80875.0,27.9182,27.9256,27.9034,27.9034,80875.0
2020-02-05 14:15:00,37.65,37.7,37.64,37.64,71046.0,27.9034,27.9404,27.896,27.896,71046.0
2020-02-05 14:20:00,37.65,37.67,37.63,37.66,52665.0,27.9034,27.9182,27.8886,27.9108,52665.0
2020-02-05 14:25:00,37.65,37.65,37.6,37.65,51202.0,27.9034,27.9034,27.8663,27.9034,51202.0
2020-02-05 14:30:00,37.64,37.65,37.55,37.57,131029.0,27.896,27.9034,27.8293,27.8441,131029.0
2020-02-05 14:35:00,37.58,37.59,37.53,37.55,96305.0,27.8515,27.8589,27.8144,27.8293,96305.0
2020-02-05 14:40:00,37.55,37.59,37.54,37.59,42559.0,27.8293,27.8589,27.8219,27.8589,42559.0
2020-02-05 14:45:00,37.59,37.63,37.58,37.63,91936.0,27.8589,27.8886,27.8515,27.8886,91936.0
2020-02-05 14:50:00,37.62,37.65,37.61,37.62,51827.0,27.8811,27.9034,27.8737,27.8811,51827.0
2020-02-05 14:55:00,37.62,37.63,37.6,37.61,96984.0,27.8811,27.8886,27.8663,27.8737,96984.0
2020-02-05 15:00:00,37.62,37.64,37.59,37.59,84610.0,27.8811,27.896,27.8589,27.8589,84610.0
2020-02-05 15:05:00,37.59,37.65,37.59,37.64,102053.0,27.8589,27.9034,27.8589,27.896,102053.0
2020-02-05 15:10:00,37.64,37.67,37.62,37.63,91020.0,27.896,27.9182,27.8811,27.8886,91020.0
2020-02-05 15:15:00,37.63,37.66,37.61,37.62,182383.0,27.8886,27.9108,27.8737,27.8811,182383.0
2020-02-05 15:20:00,37.62,37.67,37.6,37.65,102725.0,27.8811,27.9182,27.8663,27.9034,102725.0
2020-02-05 15:25:00,37.66,37.67,37.63,37.66,89149.0,27.9108,27.9182,27.8886,27.9108,89149.0
2020-02-05 15:30:00,37.66,37.67,37.62,37.63,134088.0,27.9108,27.9182,27.8811,27.8886,134088.0
2020-02-05 15:35:00,37.64,37.64,37.6,37.62,105508.0,27.896,27.896,27.8663,27.8811,105508.0
2020-02-05 15:40:00,37.61,37.68,37.61,37.68,166771.0,27.8737,27.9256,27.8737,27.9256,166771.0
2020-02-05 15:45:00,37.68,37.75,37.66,37.75,232828.0,27.9256,27.9775,27.9108,27.9775,232828.0
2020-02-05 15:50:00,37.75,37.75,37.69,37.74,386236.0,27.9775,27.9775,27.933,27.9701,386236.0
2020-02-05 15:55:00,37.73,37.75,37.67,37.67,366052.0,27.9627,27.9775,27.9182,27.9182,366052.0
2020-02-06 09:30:00,37.24,37.28,37.19,37.2,326627.0,27.5995,27.6292,27.5625,27.5699,326627.0
2020-02-06 09:35:00,37.2,37.22,37.07,37.07,208063.0,27.5699,27.5847,27.4735,27.4735,208063.0
2020-02-06 09:40:00,37.06,37.09,37.03,37.08,291085.0,27.4661,27.4883,27.4439,27.4809,291085.0
2020-02-06 09:45:00,37.08,37.09,36.94,36.95,334236.0,27.4809,27.4883,27.3772,27.3846,334236.0
2020-02-06 09:50:00,36.95,36.97,36.92,36.94,193764.0,27.3846,27.3994,27.3624,27.3772,193764.0
2020-02-06 09:55:00,36.95,37.06,36.9,37.05,163493.0,27.3846,27.4661,27.3475,27.4587,163493.0
2020-02-06 10:00:00,37.05,37.07,37.03,37.04,124469.0,27.4587,27.4735,27.4439,27.4513,124469.0
2020-02-06 10:05:00,37.05,37.1,37.05,37.06,97000.0,27.4587,27.4958,27.4587,27.4661,97000.0
2020-02-06 10:10:00,37.05,37.08,37.04,37.04,77730.0,27.4587,27.4809,27.4513,27.4513,77730.0
2020-02-06 10:15:00,37.03,37.05,36.98,37.01,100143.0,27.4439,27.4587,27.4068,27.4291,100143.0
2020-02-06 10:20:00,37.01,37.02,36.94,36.98,76903.0,27.4291,27.4365,27.3772,27.4068,76903.0
2020-02-06 10:25:00,36.97,37.11,36.96,37.08,95740.0,27.3994,27.5032,27.392,27.4809,95740.0
2020-02-06 10:30:00,37.08,37.09,37.05,37.07,276746.0,27.4809,27.4883,27.4587,27.4735,276746.0
2020-02-06 10:35:00,37.07,37.08,37.01,37.05,134108.0,27.4735,27.4809,27.4291,27.4587,134108.0
2020-02-06 10:40:00,37.06,37.08,36.97,36.98,158326.0,27.4661,27.4809,27.3994,27.4068,158326.0
2020-02-06 10:45:00,36.98,37.01,36.96,36.98,126494.0,27.4068,27.4291,27.392,27.4068,126494.0
2020-02-06 10:50:00,36.98,37.0,36.89,36.89,144561.0,27.4068,27.4216,27.3401,27.3401,144561.0
2020-02-06 10:55:00,36.9,36.97,36.89,36.93,158699.0,27.3475,27.3994,27.3401,27.3698,158699.0
2020-02-06 11:00:00,36.92,36.95,36.91,36.92,81543.0,27.3624,27.3846,27.3549,27.3624,81543.0
2020-02-06 11:05:00,36.92,36.94,36.88,36.89,87293.0,27.3624,27.3772,27.3327,27.3401,87293.0
2020-02-06 11:10:00,36.89,36.93,36.87,36.92,116237.0,27.3401,27.3698,27.3253,27.3624,116237.0
2020-02-06 11:15:00,36.92,36.93,36.86,36.9,99587.0,27.3624,27.3698,27.3179,27.3475,99587.0
2020-02-06 11:20:00,36.9,36.93,36.89,36.91,75731.0,27.3475,27.3698,27.3401,27.3549,75731.0
2020-02-06 11:25:00,36.91,36.93,36.85,36.87,143714.0,27.3549,27.3698,27.3105,27.3253,143714.0
2020-02-06 11:30:00,36.87,36.88,36.82,36.86,234865.0,27.3253,27.3327,27.2882,27.3179,234865.0
2020-02-06 11:35:00,36.86,36.88,36.83,36.87,122635.0,27.3179,27.3327,27.2957,27.3253,122635.0
2020-02-06 11:40:00,36.87,36.95,36.85,36.92,200818.0,27.3253,27.3846,27.3105,27.3624,200818.0
2020-02-06 11:45:00,36.93,36.97,36.93,36.97,74601.0,27.3698,27.3994,27.3698,27.3994,74601.0
2020-02-06 11:50:00,36.97,36.97,36.91,36.93,45837.0,27.3994,27.3994,27.3549,27.3698,45837.0
2020-02-06 11:55:00,36.93,36.94,36.89,36.93,61395.0,27.3698,27.3772,27.3401,27.3698,61395.0
2020-02-06 12:00:00,36.92,36.95,36.9,36.9,91638.0,27.3624,27.3846,27.3475,27.3475,91638.0
2020-02-06 12:05:00,36.9,36.91,36.88,36.89,114560.0,27.3475,27.3549,27.3327,27.3401,114560.0
2020-02-06 12:10:00,36.89,36.93,36.88,36.91,77709.0,27.3401,27.3698,27.3327,27.3549,77709.0
2020-02-06 12:15:00,36.91,36.95,36.88,36.93,55217.0,27.3549,27.3846,27.3327,27.3698,55217.0
2020-02-06 12:20:00,36.93,36.93,36.89,36.91,29840.0,27.3698,27.3698,27.3401,27.3549,29840.0
2020-02-06 12:25:00,36.91,36.92,36.9,36.91,41524.0,27.3549,27.3624,27.3475,27.3549,41524.0
2020-02-06 12:30:00,36.91,36.94,36.9,36.9,33126.0,27.3549,27.3772,27.3475,27.3475,33126.0
2020-02-06 12:35:00,36.9,36.91,36.88,36.88,43773.0,27.3475,27.3549,27.3327,27.3327,43773.0
2020-02-06 12:40:00,36.89,36.89,36.88,36.89,32517.0,27.3401,27.3401,27.3327,27.3401,32517.0
2020-02-06 12:45:00,36.89,36.9,36.85,36.86,105562.0,27.3401,27.3475,27.3105,27.3179,105562.0
2020-02-06 12:50:00,36.86,36.89,36.84,36.89,50331.0,27.3179,27.3401,27.3031,27.3401,50331.0
2020-02-06 12:55:00,36.89,36.91,36.88,36.9,68274.0,27.3401,27.3549,27.3327,27.3475,68274.0
2020-02-06 13:00:00,36.89,36.91,36.86,36.91,34844.0,27.3401,27.3549,27.3179,27.3549,34844.0
2020-02-06 13:05:00,36.9,36.91,36.83,36.86,72590.0,27.3475,27.3549,27.2957,27.3179,72590.0
2020-02-06 13:10:00,36.86,36.87,36.85,36.86,19831.0,27.3179,27.3253,27.3105,27.3179,19831.0
2020-02-06 13:15:00,36.86,36.87,36.84,36.86,42529.0,27.3179,27.3253,27.3031,27.3179,42529.0
2020-02-06 13:20:00,36.86,36.87,36.84,36.85,37681.0,27.3179,27.3253,27.3031,27.3105,37681.0
2020-02-06 13:25:00,36.84,36.86,36.83,36.84,64140.0,27.3031,27.3179,27.2957,27.3031,64140.0
2020-02-06 13:30:00,36.84,36.84,36.8,36.8,81782.0,27.3031,27.3031,27.2734,27.2734,81782.0
2020-02-06 13:35:00,36.8,36.81,36.77,36.77,85205.0,27.2734,27.2808,27.2512,27.2512,85205.0
2020-02-06 13:40:00,36.77,36.78,36.77,36.78,28734.0,27.2512,27.2586,27.2512,27.2586,28734.0
2020-02-06 13:45:00,36.78,36.8,36.77,36.78,55394.0,27.2586,27.2734,27.2512,27.2586,55394.0
2020-02-06 13:50:00,36.79,36.82,36.78,36.8,48950.0,27.266,27.2882,27.2586,27.2734,48950.0
2020-02-06 13:55:00,36.81,36.85,36.8,36.84,64072.0,27.2808,27.3105,27.2734,27.3031,64072.0
2020-02-06 14:00:00,36.84,36.84,36.8,36.84,43447.0,27.3031,27.3031,27.2734,27.3031,43447.0
2020-02-06 14:05:00,36.84,36.86,36.83,36.84,57775.0,27.3031,27.3179,27.2957,27.3031,57775.0
2020-02-06 14:10:00,36.84,36.85,36.82,36.84,32285.0,27.3031,27.3105,27.2882,27.3031,32285.0
2020-02-06 14:15:00,36.84,36.88,36.83,36.84,51608.0,27.3031,27.3327,27.2957,27.3031,51608.0
2020-02-06 14:20:00,36.85,36.87,36.85,36.86,29018.0,27.3105,27.3253,27.3105,27.3179,29018.0
2020-02-06 14:25:00,36.86,36.89,36.83,36.89,81731.0,27.3179,27.3401,27.2957,27.3401,81731.0
2020-02-06 14:30:00,36.89,36.91,36.89,36.9,47579.0,27.3401,27.3549,27.3401,27.3475,47579.0
2020-02-06 14:35:00,36.91,36.91,36.87,36.88,89551.0,27.3549,27.3549,27.3253,27.3327,89551.0
2020-02-06 14:40:00,36.88,36.91,36.88,36.9,100903.0,27.3327,27.3549,27.3327,27.3475,100903.0
2020-02-06 14:45:00,36.91,36.91,36.88,36.91,48664.0,27.3549,27.3549,27.3327,27.3549,48664.0
2020-02-06 14:50:00,36.91,36.93,36.89,36.9,104701.0,27.3549,27.3698,27.3401,27.3475,104701.0
2020-02-06 14:55:00,36.9,36.96,36.89,36.93,112600.0,27.3475,27.392,27.3401,27.3698,112600.0
2020-02-06 15:00:00,36.93,36.95,36.92,36.93,96314.0,27.3698,27.3846,27.3624,27.3698,96314.0
2020-02-06 15:05:00,36.94,36.98,36.93,36.98,78585.0,27.3772,27.4068,27.3698,27.4068,78585.0
2020-02-06 15:10:00,36.97,36.98,36.95,36.95,63528.0,27.3994,27.4068,27.3846,27.3846,63528.0
2020-02-06 15:15:00,36.95,36.97,36.94,36.95,145720.0,27.3846,27.3994,27.3772,27.3846,145720.0
2020-02-06 15:20:00,36.95,36.95,36.92,36.93,88401.0,27.3846,27.3846,27.3624,27.3698,88401.0
2020-02-06 15:25:00,36.92,36.93,36.9,36.91,79853.0,27.3624,27.3698,27.3475,27.3549,79853.0
2020-02-06 15:30:00,36.91,36.91,36.86,36.88,135412.0,27.3549,27.3549,27.3179,27.3327,135412.0
2020-02-06 15:35:00,36.88,36.91,36.87,36.89,126080.0,27.3327,27.3549,27.3253,27.3401,126080.0
2020-02-06 15:40:00,36.89,36.91,36.88,36.89,108306.0,27.3401,27.3549,27.3327,27.3401,108306.0
2020-02-06 15:45:00,36.89,36.89,36.84,36.84,127573.0,27.3401,27.3401,27.3031,27.3031,127573.0
2020-02-06 15:50:00,36.84,36.86,36.82,36.86,158618.0,27.3031,27.3179,27.2882,27.3179,158618.0
2020-02-06 15:55:00,36.85,36.9,36.85,36.88,413829.0,27.3105,27.3475,27.3105,27.3327,413829.0
2020-02-07 09:30:00,36.33,36.41,36.29,36.31,409887.0,26.9251,26.9844,26.8954,26.9103,409887.0
2020-02-07 09:35:00,36.31,36.45,36.28,36.39,220169.0,26.9103,27.014,26.888,26.9696,220169.0
2020-02-07 09:40:00,36.38,36.39,36.32,36.38,108051.0,26.9621,26.9696,26.9177,26.9621,108051.0
2020-02-07 09:45:00,36.37,36.44,36.31,36.43,127944.0,26.9547,27.0066,26.9103,26.9992,127944.0
2020-02-07 09:50:00,36.43,36.46,36.4,36.41,75327.0,26.9992,27.0214,26.977,26.9844,75327.0
2020-02-07 09:55:00,36.42,36.42,36.31,36.32,93211.0,26.9918,26.9918,26.9103,26.9177,93211.0
2020-02-07 10:00:00,36.33,36.35,36.28,36.29,146711.0,26.9251,26.9399,26.888,26.8954,146711.0
2020-02-07 10:05:00,36.29,36.34,36.28,36.3,137470.0,26.8954,26.9325,26.888,26.9029,137470.0
2020-02-07 10:10:00,36.3,36.36,36.29,36.34,80566.0,26.9029,26.9473,26.8954,26.9325,80566.0
2020-02-07 10:15:00,36.34,36.37,36.3,36.37,56930.0,26.9325,26.9547,26.9029,26.9547,56930.0
2020-02-07 10:20:00,36.36,36.39,36.35,36.38,98698.0,26.9473,26.9696,26.9399,26.9621,98698.0
2020-02-07 10:25:00,36.38,36.38,36.34,36.35,90232.0,26.9621,26.9621,26.9325,26.9399,90232.0
2020-02-07 10:30:00,36.35,36.4,36.34,36.37,91660.0,26.9399,26.977,26.9325,26.9547,91660.0
2020-02-07 10:35:00,36.38,36.41,36.37,36.37,95701.0,26.9621,26.9844,26.9547,26.9547,95701.0
2020-02-07 10:40:00,36.38,36.42,36.36,36.41,50962.0,26.9621,26.9918,26.9473,26.9844,50962.0
2020-02-07 10:45:00,36.42,36.42,36.37,36.39,61444.0,26.9918,26.9918,26.9547,26.9696,61444.0
2020-02-07 10:50:00,36.39,36.4,36.36,36.37,100954.0,26.9696,26.977,26.9473,26.9547,100954.0
2020-02-07 10:55:00,36.37,36.41,36.36,36.37,50729.0,26.9547,26.9844,26.9473,26.9547,50729.0
2020-02-07 11:00:00,36.37,36.38,36.31,36.33,113226.0,26.9547,26.9621,26.9103,26.9251,113226.0
2020-02-07 11:05:00,36.33,36.38,36.32,36.33,83646.0,26.9251,26.9621,26.9177,26.9251,83646.0
2020-02-07 11:10:00,36.33,36.33,36.28,36.3,81571.0,26.9251,26.9251,26.888,26.9029,81571.0
2020-02-07 11:15:00,36.29,36.34,36.28,36.33,106848.0,26.8954,26.9325,26.888,26.9251,106848.0
2020-02-07 11:20:00,36.33,36.43,36.32,36.42,112368.0,26.9251,26.9992,26.9177,26.9918,112368.0
2020-02-07 11:25:00,36.43,36.43,36.37,36.37,99479.0,26.9992,26.9992,26.9547,26.9547,99479.0
2020-02-07 11:30:00,36.38,36.43,36.34,36.41,142022.0,26.9621,26.9992,26.9325,26.9844,142022.0
2020-02-07 11:35:00,36.41,36.47,36.41,36.43,114765.0,26.9844,27.0288,26.9844,26.9992,114765.0
2020-02-07 11:40:00,36.42,36.45,36.41,36.41,49829.0,26.9918,27.014,26.9844,26.9844,49829.0
2020-02-07 11:45:00,36.41,36.43,36.38,36.42,96468.0,26.9844,26.9992,26.9621,26.9918,96468.0
2020-02-07 11:50:00,36.41,36.45,36.41,36.44,67087.0,26.9844,27.014,26.9844,27.0066,67087.0
2020-02-07 11:55:00,36.43,36.44,36.42,36.44,35393.0,26.9992,27.0066,26.9918,27.0066,35393.0
2020-02-07 12:00:00,36.43,36.48,36.43,36.48,62405.0,26.9992,27.0363,26.9992,27.0363,62405.0
2020-02-07 12:05:00,36.48,36.5,36.45,36.45,37763.0,27.0363,27.0511,27.014,27.014,37763.0
2020-02-07 12:10:00,36.45,36.47,36.43,36.47,36949.0,27.014,27.0288,26.9992,27.0288,36949.0
2020-02-07 12:15:00,36.46,36.48,36.45,36.46,38134.0,27.0214,27.0363,27.014,27.0214,38134.0
2020-02-07 12:20:00,36.45,36.47,36.44,36.45,25791.0,27.014,27.0288,27.0066,27.014,25791.0
2020-02-07 12:25:00,36.45,36.47,36.44,36.47,40209.0,27.014,27.0288,27.0066,27.0288,40209.0
2020-02-07 12:30:00,36.47,36.48,36.42,36.43,37818.0,27.0288,27.0363,26.9918,26.9992,37818.0
2020-02-07 12:35:00,36.43,36.45,36.41,36.43,51427.0,26.9992,27.014,26.9844,26.9992,51427.0
2020-02-07 12:40:00,36.42,36.44,36.41,36.43,27979.0,26.9918,27.0066,26.9844,26.9992,27979.0
2020-02-07 12:45:00,36.43,36.45,36.41,36.45,47819.0,26.9992,27.014,26.9844,27.014,47819.0
2020-02-07 12:50:00,36.45,36.45,36.41,36.41,38597.0,27.014,27.014,26.9844,26.9844,38597.0
2020-02-07 12:55:00,36.42,36.42,36.41,36.41,23059.0,26.9918,26.9918,26.9844,26.9844,23059.0
2020-02-07 13:00:00,36.41,36.42,36.38,36.39,62644.0,26.9844,26.9918,26.9621,26.9696,62644.0
2020-02-07 13:05:00,36.39,36.4,36.38,36.39,39568.0,26.9696,26.977,26.9621,26.9696,39568.0
2020-02-07 13:10:00,36.4,36.4,36.37,36.4,56024.0,26.977,26.977,26.9547,26.977,56024.0
2020-02-07 13:15:00,36.4,36.43,36.39,36.41,37454.0,26.977,26.9992,26.9696,26.9844,37454.0
2020-02-07 13:20:00,36.41,36.44,36.41,36.44,24431.0,26.9844,27.0066,26.9844,27.0066,24431.0
2020-02-07 13:25:00,36.43,36.44,36.41,36.44,45695.0,26.9992,27.0066,26.9844,27.0066,45695.0
2020-02-07 13:30:00,36.44,36.46,36.37,36.38,134090.0,27.0066,27.0214,26.9547,26.9621,134090.0
2020-02-07 13:35:00,36.4,36.48,36.39,36.39,185123.0,26.977,27.0363,26.9696,26.9696,185123.0
2020-02-07 13:40:00,36.39,36.41,36.38,36.41,27481.0,26.9696,26.9844,26.9621,26.9844,27481.0
2020-02-07 13:45:00,36.41,36.42,36.38,36.39,37719.0,26.9844,26.9918,26.9621,26.9696,37719.0
2020-02-07 13:50:00,36.39,36.41,36.38,36.4,69021.0,26.9696,26.9844,26.9621,26.977,69021.0
2020-02-07 13:55:00,36.4,36.4,36.35,36.37,51940.0,26.977,26.977,26.9399,26.9547,51940.0
2020-02-07 14:00:00,36.36,36.38,36.34,36.34,73070.0,26.9473,26.9621,26.9325,26.9325,73070.0
2020-02-07 14:05:00,36.34,36.36,36.31,36.32,71441.0,26.9325,26.9473,26.9103,26.9177,71441.0
2020-02-07 14:10:00,36.31,36.33,36.3,36.3,52348.0,26.9103,26.9251,26.9029,26.9029,52348.0
2020-02-07 14:15:00,36.3,36.32,36.29,36.31,69522.0,26.9029,26.9177,26.8954,26.9103,69522.0
2020-02-07 14:20:00,36.31,36.33,36.3,36.33,55022.0,26.9103,26.9251,26.9029,26.9251,55022.0
2020-02-07 14:25:00,36.33,36.38,36.31,36.36,49992.0,26.9251,26.9621,26.9103,26.9473,49992.0
2020-02-07 14:30:00,36.37,36.38,36.34,36.34,67387.0,26.9547,26.9621,26.9325,26.9325,67387.0
2020-02-07 14:35:00,36.34,36.36,36.34,36.34,54353.0,26.9325,26.9473,26.9325,26.9325,54353.0
2020-02-07 14:40:00,36.34,36.39,36.33,36.38,84855.0,26.9325,26.9696,26.9251,26.9621,84855.0
2020-02-07 14:45:00,36.38,36.38,36.35,36.36,74479.0,26.9621,26.9621,26.9399,26.9473,74479.0
2020-02-07 14:50:00,36.37,36.37,36.34,36.36,52716.0,26.9547,26.9547,26.9325,26.9473,52716.0
2020-02-07 14:55:00,36.36,36.37,36.35,36.36,41373.0,26.9473,26.9547,26.9399,26.9473,41373.0
2020-02-07 15:00:00,36.36,36.36,36.34,36.34,41973.0,26.9473,26.9473,26.9325,26.9325,41973.0
2020-02-07 15:05:00,36.34,36.37,36.34,36.35,46564.0,26.9325,26.9547,26.9325,26.9399,46564.0
2020-02-07 15:10:00,36.35,36.39,36.35,36.38,124174.0,26.9399,26.9696,26.9399,26.9621,124174.0
2020-02-07 15:15:00,36.37,36.39,36.37,36.38,53750.0,26.9547,26.9696,26.9547,26.9621,53750.0
2020-02-07 15:20:00,36.37,36.38,36.33,36.36,78483.0,26.9547,26.9621,26.9251,26.9473,78483.0
2020-02-07 15:25:00,36.35,36.37,36.34,36.35,57058.0,26.9399,26.9547,26.9325,26.9399,57058.0
2020-02-07 15:30:00,36.36,36.36,36.34,36.36,43069.0,26.9473,26.9473,26.9325,26.9473,43069.0
2020-02-07 15:35:00,36.36,36.36,36.34,36.36,64428.0,26.9473,26.9473,26.9325,26.9473,64428.0
2020-02-07 15:40:00,36.36,36.37,36.34,36.37,73532.0,26.9473,26.9547,26.9325,26.9547,73532.0
2020-02-07 15:45:00,36.37,36.38,36.34,36.34,155585.0,26.9547,26.9621,26.9325,26.9325,155585.0
2020-02-07 15:50:00,36.34,36.37,36.31,36.31,147406.0,26.9325,26.9547,26.9103,26.9103,147406.0
2020-02-07 15:55:00,36.32,36.38,36.31,36.37,388489.0,26.9177,26.9621,26.9103,26.9547,388489.0
2020-02-10 09:30:00,36.17,36.24,36.13,36.23,249121.0,26.8065,26.8584,26.7769,26.851,249121.0
2020-02-10 09:35:00,36.24,36.24,36.14,36.16,162526.0,26.8584,26.8584,26.7843,26.7991,162526.0
2020-02-10 09:40:00,36.17,36.18,36.08,36.11,270310.0,26.8065,26.8139,26.7398,26.762,270310.0
2020-02-10 09:45:00,36.11,36.13,36.05,36.06,154441.0,26.762,26.7769,26.7176,26.725,154441.0
2020-02-10 09:50:00,36.06,36.14,36.05,36.13,79333.0,26.725,26.7843,26.7176,26.7769,79333.0
2020-02-10 09:55:00,36.13,36.23,36.12,36.23,209779.0,26.7769,26.851,26.7695,26.851,209779.0
2020-02-10 10:00:00,36.23,36.26,36.19,36.19,155863.0,26.851,26.8732,26.8213,26.8213,155863.0
2020-02-10 10:05:00,36.2,36.23,36.18,36.2,59328.0,26.8287,26.851,26.8139,26.8287,59328.0
2020-02-10 10:10:00,36.2,36.22,36.16,36.19,87452.0,26.8287,26.8436,26.7991,26.8213,87452.0
2020-02-10 10:15:00,36.19,36.24,36.18,36.23,203211.0,26.8213,26.8584,26.8139,26.851,203211.0
2020-02-10 10:20:00,36.23,36.26,36.2,36.21,252669.0,26.851,26.8732,26.8287,26.8362,252669.0
2020-02-10 10:25:00,36.2,36.22,36.18,36.19,134988.0,26.8287,26.8436,26.8139,26.8213,134988.0
2020-02-10 10:30:00,36.19,36.2,36.15,36.17,101559.0,26.8213,26.8287,26.7917,26.8065,101559.0
2020-02-10 10:35:00,36.17,36.22,36.16,36.21,140932.0,26.8065,26.8436,26.7991,26.8362,140932.0
2020-02-10 10:40:00,36.22,36.22,36.18,36.19,56448.0,26.8436,26.8436,26.8139,26.8213,56448.0
2020-02-10 10:45:00,36.19,36.27,36.17,36.27,114254.0,26.8213,26.8806,26.8065,26.8806,114254.0
2020-02-10 10:50:00,36.26,36.28,36.21,36.23,86584.0,26.8732,26.888,26.8362,26.851,86584.0
2020-02-10 10:55:00,36.23,36.23,36.18,36.18,95856.0,26.851,26.851,26.8139,26.8139,95856.0
2020-02-10 11:00:00,36.19,36.19,36.15,36.16,99052.0,26.8213,26.8213,26.7917,26.7991,99052.0
2020-02-10 11:05:00,36.16,36.18,36.11,36.11,80449.0,26.7991,26.8139,26.762,26.762,80449.0
2020-02-10 11:10:00,36.12,36.13,36.08,36.11,114984.0,26.7695,26.7769,26.7398,26.762,114984.0
2020-02-10 11:15:00,36.11,36.12,36.08,36.09,69816.0,26.762,26.7695,26.7398,26.7472,69816.0
2020-02-10 11:20:00,36.09,36.11,36.06,36.07,109675.0,26.7472,26.762,26.725,26.7324,109675.0
2020-02-10 11:25:00,36.07,36.09,36.06,36.09,84209.0,26.7324,26.7472,26.725,26.7472,84209.0
2020-02-10 11:30:00,36.09,36.09,36.04,36.05,205812.0,26.7472,26.7472,26.7102,26.7176,205812.0
2020-02-10 11:35:00,36.04,36.08,36.03,36.04,77100.0,26.7102,26.7398,26.7028,26.7102,77100.0
2020-02-10 11:40:00,36.04,36.09,36.02,36.09,114329.0,26.7102,26.7472,26.6953,26.7472,114329.0
2020-02-10 11:45:00,36.09,36.12,36.08,36.11,50444.0,26.7472,26.7695,26.7398,26.762,50444.0
2020-02-10 11:50:00,36.11,36.11,36.05,36.06,62101.0,26.762,26.762,26.7176,26.725,62101.0
2020-02-10 11:55:00,36.05,36.07,36.05,36.06,54953.0,26.7176,26.7324,26.7176,26.725,54953.0
2020-02-10 12:00:00,36.05,36.07,36.04,36.04,92105.0,26.7176,26.7324,26.7102,26.7102,92105.0
2020-02-10 12:05:00,36.05,36.05,36.03,36.05,81734.0,26.7176,26.7176,26.7028,26.7176,81734.0
2020-02-10 12:10:00,36.05,36.06,36.04,36.05,54903.0,26.7176,26.725,26.7102,26.7176,54903.0
2020-02-10 12:15:00,36.05,36.05,36.03,36.05,58455.0,26.7176,26.7176,26.7028,26.7176,58455.0
2020-02-10 12:20:00,36.05,36.07,36.04,36.07,43256.0,26.7176,26.7324,26.7102,26.7324,43256.0
2020-02-10 12:25:00,36.06,36.09,36.06,36.08,26068.0,26.725,26.7472,26.725,26.7398,26068.0
2020-02-10 12:30:00,36.09,36.09,36.06,36.07,40761.0,26.7472,26.7472,26.725,26.7324,40761.0
2020-02-10 12:35:00,36.07,36.08,36.05,36.07,45260.0,26.7324,26.7398,26.7176,26.7324,45260.0
2020-02-10 12:40:00,36.07,36.09,36.07,36.07,41608.0,26.7324,26.7472,26.7324,26.7324,41608.0
2020-02-10 12:45:00,36.07,36.08,36.05,36.05,41350.0,26.7324,26.7398,26.7176,26.7176,41350.0
2020-02-10 12:50:00,36.06,36.07,36.05,36.07,41599.0,26.725,26.7324,26.7176,26.7324,41599.0
2020-02-10 12:55:00,36.07,36.09,36.06,36.06,51168.0,26.7324,26.7472,26.725,26.725,51168.0
2020-02-10 13:00:00,36.06,36.08,36.06,36.07,30295.0,26.725,26.7398,26.725,26.7324,30295.0
2020-02-10 13:05:00,36.08,36.08,36.06,36.07,26694.0,26.7398,26.7398,26.725,26.7324,26694.0
2020-02-10 13:10:00,36.07,36.09,36.07,36.08,29244.0,26.7324,26.7472,26.7324,26.7398,29244.0
2020-02-10 13:15:00,36.08,36.09,36.06,36.09,50887.0,26.7398,26.7472,26.725,26.7472,50887.0
2020-02-10 13:20:00,36.08,36.09,36.05,36.06,74454.0,26.7398,26.7472,26.7176,26.725,74454.0
2020-02-10 13:25:00,36.05,36.08,36.03,36.04,119707.0,26.7176,26.7398,26.7028,26.7102,119707.0
2020-02-10 13:30:00,36.03,36.05,36.03,36.04,39409.0,26.7028,26.7176,26.7028,26.7102,39409.0
2020-02-10 13:35:00,36.04,36.05,36.03,36.05,47907.0,26.7102,26.7176,26.7028,26.7176,47907.0
2020-02-10 13:40:00,36.05,36.08,36.04,36.07,62954.0,26.7176,26.7398,26.7102,26.7324,62954.0
2020-02-10 13:45:00,36.08,36.11,36.06,36.11,37947.0,26.7398,26.762,26.725,26.762,37947.0
2020-02-10 13:50:00,36.11,36.11,36.09,36.1,51734.0,26.762,26.762,26.7472,26.7546,51734.0
2020-02-10 13:55:00,36.09,36.13,36.09,36.13,43025.0,26.7472,26.7769,26.7472,26.7769,43025.0
2020-02-10 14:00:00,36.13,36.13,36.1,36.11,45847.0,26.7769,26.7769,26.7546,26.762,45847.0
2020-02-10 14:05:00,36.12,36.13,36.1,36.11,65607.0,26.7695,26.7769,26.7546,26.762,65607.0
2020-02-10 14:10:00,36.11,36.15,36.11,36.15,44674.0,26.762,26.7917,26.762,26.7917,44674.0
2020-02-10 14:15:00,36.14,36.19,36.14,36.19,70537.0,26.7843,26.8213,26.7843,26.8213,70537.0
2020-02-10 14:20:00,36.19,36.2,36.16,36.16,49480.0,26.8213,26.8287,26.7991,26.7991,49480.0
2020-02-10 14:25:00,36.17,36.18,36.16,36.16,36495.0,26.8065,26.8139,26.7991,26.7991,36495.0
2020-02-10 14:30:00,36.16,36.17,36.16,36.16,31433.0,26.7991,26.8065,26.7991,26.7991,31433.0
2020-02-10 14:35:00,36.17,36.19,36.16,36.18,81270.0,26.8065,26.8213,26.7991,26.8139,81270.0
2020-02-10 14:40:00,36.18,36.2,36.17,36.19,38892.0,26.8139,26.8287,26.8065,26.8213,38892.0
2020-02-10 14:45:00,36.19,36.19,36.16,36.18,91767.0,26.8213,26.8213,26.7991,26.8139,91767.0
2020-02-10 14:50:00,36.17,36.18,36.17,36.18,23595.0,26.8065,26.8139,26.8065,26.8139,23595.0
2020-02-10 14:55:00,36.17,36.21,36.17,36.2,66178.0,26.8065,26.8362,26.8065,26.8287,66178.0
2020-02-10 15:00:00,36.2,36.22,36.18,36.19,55635.0,26.8287,26.8436,26.8139,26.8213,55635.0
2020-02-10 15:05:00,36.19,36.2,36.18,36.2,31034.0,26.8213,26.8287,26.8139,26.8287,31034.0
2020-02-10 15:10:00,36.2,36.23,36.19,36.22,69166.0,26.8287,26.851,26.8213,26.8436,69166.0
2020-02-10 15:15:00,36.21,36.22,36.2,36.2,68363.0,26.8362,26.8436,26.8287,26.8287,68363.0
2020-02-10 15:20:00,36.2,36.22,36.2,36.2,46541.0,26.8287,26.8436,26.8287,26.8287,46541.0
2020-02-10 15:25:00,36.2,36.22,36.19,36.2,83036.0,26.8287,26.8436,26.8213,26.8287,83036.0
2020-02-10 15:30:00,36.2,36.22,36.19,36.2,111158.0,26.8287,26.8436,26.8213,26.8287,111158.0
2020-02-10 15:35:00,36.2,36.21,36.19,36.2,62083.0,26.8287,26.8362,26.8213,26.8287,62083.0
2020-02-10 15:40:00,36.2,36.2,36.18,36.19,82847.0,26.8287,26.8287,26.8139,26.8213,82847.0
2020-02-10 15:45:00,36.18,36.19,36.17,36.17,112219.0,26.8139,26.8213,26.8065,26.8065,112219.0
2020-02-10 15:50:00,36.17,36.18,36.16,36.16,199583.0,26.8065,26.8139,26.7991,26.7991,199583.0
2020-02-10 15:55:00,36.16,36.21,36.16,36.19,283330.0,26.7991,26.8362,26.7991,26.8213,283330.0
2020-02-11 09:30:00,36.67,36.67,36.56,36.58,262201.0,27.1771,27.1771,27.0955,27.1104,262201.0
2020-02-11 09:35:00,36.58,36.6,36.53,36.59,144935.0,27.1104,27.1252,27.0733,27.1178,144935.0
2020-02-11 09:40:00,36.58,36.63,36.54,36.62,103459.0,27.1104,27.1474,27.0807,27.14,103459.0
2020-02-11 09:45:00,36.62,36.66,36.6,36.61,106461.0,27.14,27.1697,27.1252,27.1326,106461.0
2020-02-11 09:50:00,36.62,36.65,36.57,36.57,81228.0,27.14,27.1622,27.103,27.103,81228.0
2020-02-11 09:55:00,36.58,36.61,36.56,36.57,75571.0,27.1104,27.1326,27.0955,27.103,75571.0
2020-02-11 10:00:00,36.58,36.61,36.57,36.61,127436.0,27.1104,27.1326,27.103,27.1326,127436.0
2020-02-11 10:05:00,36.62,36.67,36.61,36.66,162745.0,27.14,27.1771,27.1326,27.1697,162745.0
2020-02-11 10:10:00,36.67,36.69,36.62,36.63,82345.0,27.1771,27.1919,27.14,27.1474,82345.0
2020-02-11 10:15:00,36.64,36.64,36.56,36.58,112074.0,27.1548,27.1548,27.0955,27.1104,112074.0
2020-02-11 10:20:00,36.58,36.58,36.53,36.54,121706.0,27.1104,27.1104,27.0733,27.0807,121706.0
2020-02-11 10:25:00,36.54,36.57,36.53,36.55,52729.0,27.0807,27.103,27.0733,27.0881,52729.0
2020-02-11 10:30:00,36.55,36.59,36.53,36.58,114578.0,27.0881,27.1178,27.0733,27.1104,114578.0
2020-02-11 10:35:00,36.58,36.58,36.54,36.57,79107.0,27.1104,27.1104,27.0807,27.103,79107.0
2020-02-11 10:40:00,36.57,36.58,36.54,36.55,89104.0,27.103,27.1104,27.0807,27.0881,89104.0
2020-02-11 10:45:00,36.56,36.57,36.52,36.56,69052.0,27.0955,27.103,27.0659,27.0955,69052.0
2020-02-11 10:50:00,36.56,36.59,36.55,36.57,165998.0,27.0955,27.1178,27.0881,27.103,165998.0
2020-02-11 10:55:00,36.57,36.58,36.54,36.55,138694.0,27.103,27.1104,27.0807,27.0881,138694.0
2020-02-11 11:00:00,36.55,36.56,36.52,36.53,108162.0,27.0881,27.0955,27.0659,27.0733,108162.0
2020-02-11 11:05:00,36.53,36.54,36.52,36.52,48286.0,27.0733,27.0807,27.0659,27.0659,48286.0
2020-02-11 11:10:00,36.52,36.55,36.51,36.52,95229.0,27.0659,27.0881,27.0585,27.0659,95229.0
2020-02-11 11:15:00,36.52,36.55,36.51,36.55,118950.0,27.0659,27.0881,27.0585,27.0881,118950.0
2020-02-11 11:20:00,36.54,36.55,36.5,36.51,120699.0,27.0807,27.0881,27.0511,27.0585,120699.0
2020-02-11 11:25:00,36.51,36.53,36.49,36.52,264472.0,27.0585,27.0733,27.0437,27.0659,264472.0
2020-02-11 11:30:00,36.51,36.52,36.4,36.45,140465.0,27.0585,27.0659,26.977,27.014,140465.0
2020-02-11 11:35:00,36.45,36.47,36.44,36.45,76542.0,27.014,27.0288,27.0066,27.014,76542.0
2020-02-11 11:40:00,36.44,36.5,36.44,36.5,50165.0,27.0066,27.0511,27.0066,27.0511,50165.0
2020-02-11 11:45:00,36.49,36.51,36.47,36.5,56017.0,27.0437,27.0585,27.0288,27.0511,56017.0
2020-02-11 11:50:00,36.51,36.55,36.5,36.53,53260.0,27.0585,27.0881,27.0511,27.0733,53260.0
2020-02-11 11:55:00,36.52,36.54,36.5,36.52,80153.0,27.0659,27.0807,27.0511,27.0659,80153.0
2020-02-11 12:00:00,36.52,36.55,36.5,36.53,50066.0,27.0659,27.0881,27.0511,27.0733,50066.0
2020-02-11 12:05:00,36.54,36.55,36.53,36.54,36366.0,27.0807,27.0881,27.0733,27.0807,36366.0
2020-02-11 12:10:00,36.54,36.55,36.53,36.54,30668.0,27.0807,27.0881,27.0733,27.0807,30668.0
2020-02-11 12:15:00,36.54,36.57,36.53,36.57,48532.0,27.0807,27.103,27.0733,27.103,48532.0
2020-02-11 12:20:00,36.56,36.58,36.54,36.57,41269.0,27.0955,27.1104,27.0807,27.103,41269.0
2020-02-11 12:25:00,36.58,36.6,36.57,36.6,49542.0,27.1104,27.1252,27.103,27.1252,49542.0
2020-02-11 12:30:00,36.59,36.6,36.59,36.59,83591.0,27.1178,27.1252,27.1178,27.1178,83591.0
2020-02-11 12:35:00,36.59,36.6,36.59,36.59,32322.0,27.1178,27.1252,27.1178,27.1178,32322.0
2020-02-11 12:40:00,36.6,36.6,36.58,36.59,84883.0,27.1252,27.1252,27.1104,27.1178,84883.0
2020-02-11 12:45:00,36.59,36.59,36.55,36.55,32051.0,27.1178,27.1178,27.0881,27.0881,32051.0
2020-02-11 12:50:00,36.55,36.57,36.55,36.57,37578.0,27.0881,27.103,27.0881,27.103,37578.0
2020-02-11 12:55:00,36.56,36.57,36.54,36.55,101703.0,27.0955,27.103,27.0807,27.0881,101703.0
2020-02-11 13:00:00,36.55,36.56,36.52,36.53,43063.0,27.0881,27.0955,27.0659,27.0733,43063.0
2020-02-11 13:05:00,36.52,36.53,36.52,36.52,39855.0,27.0659,27.0733,27.0659,27.0659,39855.0
2020-02-11 13:10:00,36.52,36.53,36.5,36.51,106774.0,27.0659,27.0733,27.0511,27.0585,106774.0
2020-02-11 13:15:00,36.51,36.52,36.48,36.48,88870.0,27.0585,27.0659,27.0363,27.0363,88870.0
2020-02-11 13:20:00,36.49,36.49,36.45,36.46,61280.0,27.0437,27.0437,27.014,27.0214,61280.0
2020-02-11 13:25:00,36.47,36.48,36.46,36.47,38463.0,27.0288,27.0363,27.0214,27.0288,38463.0
2020-02-11 13:30:00,36.47,36.49,36.47,36.48,45275.0,27.0288,27.0437,27.0288,27.0363,45275.0
2020-02-11 13:35:00,36.47,36.49,36.46,36.48,53174.0,27.0288,27.0437,27.0214,27.0363,53174.0
2020-02-11 13:40:00,36.48,36.51,36.46,36.5,41309.0,27.0363,27.0585,27.0214,27.0511,41309.0
2020-02-11 13:45:00,36.49,36.5,36.46,36.47,32456.0,27.0437,27.0511,27.0214,27.0288,32456.0
2020-02-11 13:50:00,36.46,36.49,36.45,36.48,60503.0,27.0214,27.0437,27.014,27.0363,60503.0
2020-02-11 13:55:00,36.48,36.55,36.47,36.54,92492.0,27.0363,27.0881,27.0288,27.0807,92492.0
2020-02-11 14:00:00,36.54,36.55,36.51,36.52,33903.0,27.0807,27.0881,27.0585,27.0659,33903.0
2020-02-11 14:05:00,36.52,36.55,36.51,36.55,72542.0,27.0659,27.0881,27.0585,27.0881,72542.0
2020-02-11 14:10:00,36.55,36.59,36.54,36.58,84807.0,27.0881,27.1178,27.0807,27.1104,84807.0
2020-02-11 14:15:00,36.57,36.58,36.55,36.57,29003.0,27.103,27.1104,27.0881,27.103,29003.0
2020-02-11 14:20:00,36.58,36.58,36.54,36.55,41516.0,27.1104,27.1104,27.0807,27.0881,41516.0
2020-02-11 14:25:00,36.55,36.59,36.54,36.59,58709.0,27.0881,27.1178,27.0807,27.1178,58709.0
2020-02-11 14:30:00,36.59,36.59,36.57,36.57,28232.0,27.1178,27.1178,27.103,27.103,28232.0
2020-02-11 14:35:00,36.57,36.58,36.56,36.57,48046.0,27.103,27.1104,27.0955,27.103,48046.0
2020-02-11 14:40:00,36.57,36.59,36.55,36.59,30941.0,27.103,27.1178,27.0881,27.1178,30941.0
2020-02-11 14:45:00,36.58,36.59,36.57,36.59,43367.0,27.1104,27.1178,27.103,27.1178,43367.0
2020-02-11 14:50:00,36.59,36.6,36.56,36.56,41778.0,27.1178,27.1252,27.0955,27.0955,41778.0
2020-02-11 14:55:00,36.57,36.59,36.55,36.55,49219.0,27.103,27.1178,27.0881,27.0881,49219.0
2020-02-11 15:00:00,36.55,36.56,36.53,36.54,37827.0,27.0881,27.0955,27.0733,27.0807,37827.0
2020-02-11 15:05:00,36.54,36.56,36.53,36.53,27001.0,27.0807,27.0955,27.0733,27.0733,27001.0
2020-02-11 15:10:00,36.53,36.54,36.52,36.52,40150.0,27.0733,27.0807,27.0659,27.0659,40150.0
2020-02-11 15:15:00,36.52,36.54,36.5,36.5,51324.0,27.0659,27.0807,27.0511,27.0511,51324.0
2020-02-11 15:20:00,36.5,36.51,36.49,36.51,57715.0,27.0511,27.0585,27.0437,27.0585,57715.0
2020-02-11 15:25:00,36.5,36.53,36.5,36.52,37450.0,27.0511,27.0733,27.0511,27.0659,37450.0
2020-02-11 15:30:00,36.52,36.54,36.5,36.52,97378.0,27.0659,27.0807,27.0511,27.0659,97378.0
2020-02-11 15:35:00,36.51,36.54,36.51,36.52,48484.0,27.0585,27.0807,27.0585,27.0659,48484.0
2020-02-11 15:40:00,36.51,36.55,36.5,36.54,72915.0,27.0585,27.0881,27.0511,27.0807,72915.0
2020-02-11 15:45:00,36.54,36.59,36.52,36.55,129200.0,27.0807,27.1178,27.0659,27.0881,129200.0
2020-02-11 15:50:00,36.55,36.59,36.53,36.56,163367.0,27.0881,27.1178,27.0733,27.0955,163367.0
2020-02-11 15:55:00,36.57,36.57,36.53,36.55,242835.0,27.103,27.103,27.0733,27.0881,242835.0
2020-02-12 09:30:00,37.06,37.14,37.01,37.06,575396.0,27.4661,27.5254,27.4291,27.4661,575396.0
2020-02-12 09:35:00,37.07,37.07,37.0,37.0,159805.0,27.4735,27.4735,27.4216,27.4216,159805.0
2020-02-12 09:40:00,37.0,37.04,36.99,37.03,193750.0,27.4216,27.4513,27.4142,27.4439,193750.0
2020-02-12 09:45:00,37.03,37.04,36.96,36.98,105396.0,27.4439,27.4513,27.392,27.4068,105396.0
2020-02-12 09:50:00,36.98,36.99,36.93,36.93,242561.0,27.4068,27.4142,27.3698,27.3698,242561.0
2020-02-12 09:55:00,36.93,36.96,36.91,36.91,199367.0,27.3698,27.392,27.3549,27.3549,199367.0
2020-02-12 10:00:00,36.92,36.97,36.91,36.91,124041.0,27.3624,27.3994,27.3549,27.3549,124041.0
2020-02-12 10:05:00,36.91,37.0,36.9,36.98,108157.0,27.3549,27.4216,27.3475,27.4068,108157.0
2020-02-12 10:10:00,36.98,37.0,36.95,36.97,114504.0,27.4068,27.4216,27.3846,27.3994,114504.0
2020-02-12 10:15:00,36.97,37.01,36.96,36.97,152079.0,27.3994,27.4291,27.392,27.3994,152079.0
2020-02-12 10:20:00,36.98,37.04,36.98,37.04,129163.0,27.4068,27.4513,27.4068,27.4513,129163.0
2020-02-12 10:25:00,37.04,37.05,37.01,37.02,106764.0,27.4513,27.4587,27.4291,27.4365,106764.0
2020-02-12 10:30:00,37.02,37.03,36.98,37.0,389060.0,27.4365,27.4439,27.4068,27.4216,389060.0
2020-02-12 10:35:00,37.0,37.06,37.0,37.04,183266.0,27.4216,27.4661,27.4216,27.4513,183266.0
2020-02-12 10:40:00,37.03,37.04,36.96,36.96,272512.0,27.4439,27.4513,27.392,27.392,272512.0
2020-02-12 10:45:00,36.96,36.99,36.93,36.99,163177.0,27.392,27.4142,27.3698,27.4142,163177.0
2020-02-12 10:50:00,36.98,37.0,36.96,36.99,130992.0,27.4068,27.4216,27.392,27.4142,130992.0
2020-02-12 10:55:00,36.99,37.01,36.95,36.98,153439.0,27.4142,27.4291,27.3846,27.4068,153439.0
2020-02-12 11:00:00,36.99,37.03,36.98,37.0,86044.0,27.4142,27.4439,27.4068,27.4216,86044.0
2020-02-12 11:05:00,37.0,37.02,36.97,37.0,404665.0,27.4216,27.4365,27.3994,27.4216,404665.0
2020-02-12 11:10:00,37.01,37.01,36.9,36.91,280369.0,27.4291,27.4291,27.3475,27.3549,280369.0
2020-02-12 11:15:00,36.91,36.94,36.88,36.94,138345.0,27.3549,27.3772,27.3327,27.3772,138345.0
2020-02-12 11:20:00,36.94,37.0,36.92,37.0,133217.0,27.3772,27.4216,27.3624,27.4216,133217.0
2020-02-12 11:25:00,37.0,37.0,36.96,37.0,125196.0,27.4216,27.4216,27.392,27.4216,125196.0
2020-02-12 11:30:00,37.0,37.01,36.97,36.98,201333.0,27.4216,27.4291,27.3994,27.4068,201333.0
2020-02-12 11:35:00,36.98,37.01,36.96,36.97,122159.0,27.4068,27.4291,27.392,27.3994,122159.0
2020-02-12 11:40:00,36.97,36.99,36.95,36.98,67580.0,27.3994,27.4142,27.3846,27.4068,67580.0
2020-02-12 11:45:00,36.99,37.03,36.98,37.01,101410.0,27.4142,27.4439,27.4068,27.4291,101410.0
2020-02-12 11:50:00,37.01,37.02,36.99,37.01,74029.0,27.4291,27.4365,27.4142,27.4291,74029.0
2020-02-12 11:55:00,37.01,37.02,36.99,37.02,57782.0,27.4291,27.4365,27.4142,27.4365,57782.0
2020-02-12 12:00:00,37.02,37.04,37.01,37.01,33729.0,27.4365,27.4513,27.4291,27.4291,33729.0
2020-02-12 12:05:00,37.01,37.03,37.0,37.02,50405.0,27.4291,27.4439,27.4216,27.4365,50405.0
2020-02-12 12:10:00,37.03,37.04,37.01,37.02,47047.0,27.4439,27.4513,27.4291,27.4365,47047.0
2020-02-12 12:15:00,37.03,37.04,37.02,37.02,62080.0,27.4439,27.4513,27.4365,27.4365,62080.0
2020-02-12 12:20:00,37.02,37.05,37.02,37.05,60792.0,27.4365,27.4587,27.4365,27.4587,60792.0
2020-02-12 12:25:00,37.05,37.08,37.04,37.07,70386.0,27.4587,27.4809,27.4513,27.4735,70386.0
2020-02-12 12:30:00,37.07,37.08,37.04,37.08,52103.0,27.4735,27.4809,27.4513,27.4809,52103.0
2020-02-12 12:35:00,37.07,37.14,37.07,37.14,123458.0,27.4735,27.5254,27.4735,27.5254,123458.0
2020-02-12 12:40:00,37.14,37.14,37.11,37.13,50655.0,27.5254,27.5254,27.5032,27.518,50655.0
2020-02-12 12:45:00,37.13,37.13,37.07,37.08,78592.0,27.518,27.518,27.4735,27.4809,78592.0
2020-02-12 12:50:00,37.07,37.1,37.06,37.07,38163.0,27.4735,27.4958,27.4661,27.4735,38163.0
2020-02-12 12:55:00,37.06,37.07,37.04,37.05,47207.0,27.4661,27.4735,27.4513,27.4587,47207.0
2020-02-12 13:00:00,37.05,37.07,37.04,37.04,62592.0,27.4587,27.4735,27.4513,27.4513,62592.0
2020-02-12 13:05:00,37.05,37.09,37.04,37.08,81116.0,27.4587,27.4883,27.4513,27.4809,81116.0
2020-02-12 13:10:00,37.08,37.08,37.04,37.05,37425.0,27.4809,27.4809,27.4513,27.4587,37425.0
2020-02-12 13:15:00,37.05,37.11,37.04,37.1,107213.0,27.4587,27.5032,27.4513,27.4958,107213.0
2020-02-12 13:20:00,37.11,37.11,37.08,37.09,72154.0,27.5032,27.5032,27.4809,27.4883,72154.0
2020-02-12 13:25:00,37.09,37.1,37.06,37.1,48349.0,27.4883,27.4958,27.4661,27.4958,48349.0
2020-02-12 13:30:00,37.1,37.1,37.07,37.09,42837.0,27.4958,27.4958,27.4735,27.4883,42837.0
2020-02-12 13:35:00,37.1,37.11,37.09,37.11,59592.0,27.4958,27.5032,27.4883,27.5032,59592.0
2020-02-12 13:40:00,37.11,37.12,37.09,37.11,45063.0,27.5032,27.5106,27.4883,27.5032,45063.0
2020-02-12 13:45:00,37.12,37.12,37.1,37.11,43235.0,27.5106,27.5106,27.4958,27.5032,43235.0
2020-02-12 13:50:00,37.11,37.12,37.09,37.12,62486.0,27.5032,27.5106,27.4883,27.5106,62486.0
2020-02-12 13:55:00,37.12,37.14,37.11,37.12,55093.0,27.5106,27.5254,27.5032,27.5106,55093.0
2020-02-12 14:00:00,37.13,37.14,37.1,37.12,28077.0,27.518,27.5254,27.4958,27.5106,28077.0
2020-02-12 14:05:00,37.11,37.14,37.11,37.14,54844.0,27.5032,27.5254,27.5032,27.5254,54844.0
2020-02-12 14:10:00,37.14,37.15,37.12,37.14,54227.0,27.5254,27.5328,27.5106,27.5254,54227.0
2020-02-12 14:15:00,37.14,37.14,37.1,37.1,40271.0,27.5254,27.5254,27.4958,27.4958,40271.0
2020-02-12 14:20:00,37.11,37.12,37.1,37.11,30501.0,27.5032,27.5106,27.4958,27.5032,30501.0
2020-02-12 14:25:00,37.11,37.13,37.1,37.11,46770.0,27.5032,27.518,27.4958,27.5032,46770.0
2020-02-12 14:30:00,37.11,37.12,37.1,37.12,28757.0,27.5032,27.5106,27.4958,27.5106,28757.0
2020-02-12 14:35:00,37.11,37.15,37.11,37.15,47470.0,27.5032,27.5328,27.5032,27.5328,47470.0
2020-02-12 14:40:00,37.14,37.15,37.13,37.14,35654.0,27.5254,27.5328,27.518,27.5254,35654.0
2020-02-12 14:45:00,37.14,37.16,37.13,37.15,54083.0,27.5254,27.5402,27.518,27.5328,54083.0
2020-02-12 14:50:00,37.15,37.16,37.13,37.15,45868.0,27.5328,27.5402,27.518,27.5328,45868.0
2020-02-12 14:55:00,37.14,37.15,37.12,37.14,31374.0,27.5254,27.5328,27.5106,27.5254,31374.0
2020-02-12 15:00:00,37.13,37.15,37.12,37.14,54813.0,27.518,27.5328,27.5106,27.5254,54813.0
2020-02-12 15:05:00,37.15,37.15,37.12,37.12,49374.0,27.5328,27.5328,27.5106,27.5106,49374.0
2020-02-12 15:10:00,37.12,37.13,37.1,37.13,77265.0,27.5106,27.518,27.4958,27.518,77265.0
2020-02-12 15:15:00,37.13,37.14,37.11,37.12,142413.0,27.518,27.5254,27.5032,27.5106,142413.0
2020-02-12 15:20:00,37.13,37.16,37.12,37.16,99892.0,27.518,27.5402,27.5106,27.5402,99892.0
2020-02-12 15:25:00,37.16,37.17,37.14,37.15,63159.0,27.5402,27.5476,27.5254,27.5328,63159.0
2020-02-12 15:30:00,37.15,37.17,37.13,37.17,105677.0,27.5328,27.5476,27.518,27.5476,105677.0
2020-02-12 15:35:00,37.17,37.18,37.16,37.16,105452.0,27.5476,27.555,27.5402,27.5402,105452.0
2020-02-12 15:40:00,37.16,37.19,37.16,37.19,93018.0,27.5402,27.5625,27.5402,27.5625,93018.0
2020-02-12 15:45:00,37.19,37.2,37.18,37.19,114479.0,27.5625,27.5699,27.555,27.5625,114479.0
2020-02-12 15:50:00,37.19,37.22,37.19,37.22,215551.0,27.5625,27.5847,27.5625,27.5847,215551.0
2020-02-12 15:55:00,37.22,37.22,37.17,37.18,421623.0,27.5847,27.5847,27.5476,27.555,421623.0
2020-02-13 09:30:00,36.13,36.15,36.04,36.04,473187.0,27.2431,27.2582,27.1753,27.1753,473187.0
2020-02-13 09:35:00,36.04,36.17,36.04,36.11,288003.0,27.1753,27.2733,27.1753,27.228,288003.0
2020-02-13 09:40:00,36.12,36.21,36.1,36.2,386958.0,27.2356,27.3035,27.2205,27.2959,386958.0
2020-02-13 09:45:00,36.2,36.31,36.19,36.22,219406.0,27.2959,27.3789,27.2884,27.311,219406.0
2020-02-13 09:50:00,36.23,36.3,36.19,36.3,108041.0,27.3185,27.3713,27.2884,27.3713,108041.0
2020-02-13 09:55:00,36.3,36.33,36.24,36.24,293421.0,27.3713,27.3939,27.3261,27.3261,293421.0
2020-02-13 10:00:00,36.24,36.27,36.15,36.15,180579.0,27.3261,27.3487,27.2582,27.2582,180579.0
2020-02-13 10:05:00,36.15,36.17,36.11,36.14,105976.0,27.2582,27.2733,27.228,27.2507,105976.0
2020-02-13 10:10:00,36.14,36.19,36.12,36.17,107875.0,27.2507,27.2884,27.2356,27.2733,107875.0
2020-02-13 10:15:00,36.17,36.2,36.15,36.19,90096.0,27.2733,27.2959,27.2582,27.2884,90096.0
2020-02-13 10:20:00,36.18,36.18,36.11,36.13,105555.0,27.2808,27.2808,27.228,27.2431,105555.0
2020-02-13 10:25:00,36.14,36.18,36.11,36.14,139894.0,27.2507,27.2808,27.228,27.2507,139894.0
2020-02-13 10:30:00,36.14,36.15,36.07,36.08,108779.0,27.2507,27.2582,27.1979,27.2054,108779.0
2020-02-13 10:35:00,36.08,36.08,36.04,36.06,129194.0,27.2054,27.2054,27.1753,27.1903,129194.0
2020-02-13 10:40:00,36.04,36.09,36.04,36.05,90271.0,27.1753,27.213,27.1753,27.1828,90271.0
2020-02-13 10:45:00,36.06,36.1,36.05,36.09,113899.0,27.1903,27.2205,27.1828,27.213,113899.0
2020-02-13 10:50:00,36.09,36.11,36.07,36.11,81553.0,27.213,27.228,27.1979,27.228,81553.0
2020-02-13 10:55:00,36.1,36.13,36.08,36.11,47396.0,27.2205,27.2431,27.2054,27.228,47396.0
2020-02-13 11:00:00,36.12,36.13,36.09,36.09,55671.0,27.2356,27.2431,27.213,27.213,55671.0
2020-02-13 11:05:00,36.09,36.11,36.07,36.08,43458.0,27.213,27.228,27.1979,27.2054,43458.0
2020-02-13 11:10:00,36.08,36.1,36.06,36.07,30395.0,27.2054,27.2205,27.1903,27.1979,30395.0
2020-02-13 11:15:00,36.07,36.09,36.05,36.09,49871.0,27.1979,27.213,27.1828,27.213,49871.0
2020-02-13 11:20:00,36.09,36.12,36.07,36.1,98106.0,27.213,27.2356,27.1979,27.2205,98106.0
2020-02-13 11:25:00,36.1,36.11,36.08,36.09,31285.0,27.2205,27.228,27.2054,27.213,31285.0
2020-02-13 11:30:00,36.1,36.13,36.09,36.1,164187.0,27.2205,27.2431,27.213,27.2205,164187.0
2020-02-13 11:35:00,36.1,36.14,36.09,36.14,86291.0,27.2205,27.2507,27.213,27.2507,86291.0
2020-02-13 11:40:00,36.13,36.16,36.12,36.13,128956.0,27.2431,27.2657,27.2356,27.2431,128956.0
2020-02-13 11:45:00,36.12,36.13,36.07,36.07,72005.0,27.2356,27.2431,27.1979,27.1979,72005.0
2020-02-13 11:50:00,36.07,36.1,36.07,36.08,55489.0,27.1979,27.2205,27.1979,27.2054,55489.0
2020-02-13 11:55:00,36.08,36.09,36.06,36.08,46739.0,27.2054,27.213,27.1903,27.2054,46739.0
2020-02-13 12:00:00,36.07,36.09,36.07,36.08,35422.0,27.1979,27.213,27.1979,27.2054,35422.0
2020-02-13 12:05:00,36.08,36.12,36.08,36.11,74224.0,27.2054,27.2356,27.2054,27.228,74224.0
2020-02-13 12:10:00,36.11,36.16,36.08,36.15,202598.0,27.228,27.2657,27.2054,27.2582,202598.0
2020-02-13 12:15:00,36.14,36.14,36.12,36.14,25955.0,27.2507,27.2507,27.2356,27.2507,25955.0
2020-02-13 12:20:00,36.14,36.14,36.12,36.13,31731.0,27.2507,27.2507,27.2356,27.2431,31731.0
2020-02-13 12:25:00,36.13,36.15,36.12,36.15,49563.0,27.2431,27.2582,27.2356,27.2582,49563.0
2020-02-13 12:30:00,36.15,36.18,36.14,36.17,41440.0,27.2582,27.2808,27.2507,27.2733,41440.0
2020-02-13 12:35:00,36.18,36.18,36.14,36.14,57472.0,27.2808,27.2808,27.2507,27.2507,57472.0
2020-02-13 12:40:00,36.14,36.15,36.1,36.11,42855.0,27.2507,27.2582,27.2205,27.228,42855.0
2020-02-13 12:45:00,36.12,36.14,36.11,36.14,27470.0,27.2356,27.2507,27.228,27.2507,27470.0
2020-02-13 12:50:00,36.14,36.15,36.12,36.13,108854.0,27.2507,27.2582,27.2356,27.2431,108854.0
2020-02-13 12:55:00,36.13,36.13,36.07,36.07,81178.0,27.2431,27.2431,27.1979,27.1979,81178.0
2020-02-13 13:00:00,36.08,36.09,36.06,36.07,48991.0,27.2054,27.213,27.1903,27.1979,48991.0
2020-02-13 13:05:00,36.08,36.1,36.05,36.06,46127.0,27.2054,27.2205,27.1828,27.1903,46127.0
2020-02-13 13:10:00,36.05,36.08,36.05,36.06,34964.0,27.1828,27.2054,27.1828,27.1903,34964.0
2020-02-13 13:15:00,36.07,36.08,36.05,36.06,56073.0,27.1979,27.2054,27.1828,27.1903,56073.0
2020-02-13 13:20:00,36.07,36.07,36.05,36.07,29159.0,27.1979,27.1979,27.1828,27.1979,29159.0
2020-02-13 13:25:00,36.06,36.09,36.06,36.07,36478.0,27.1903,27.213,27.1903,27.1979,36478.0
2020-02-13 13:30:00,36.08,36.08,36.06,36.07,58396.0,27.2054,27.2054,27.1903,27.1979,58396.0
2020-02-13 13:35:00,36.08,36.08,36.05,36.05,49025.0,27.2054,27.2054,27.1828,27.1828,49025.0
2020-02-13 13:40:00,36.06,36.09,36.05,36.07,28429.0,27.1903,27.213,27.1828,27.1979,28429.0
2020-02-13 13:45:00,36.07,36.07,36.06,36.06,40299.0,27.1979,27.1979,27.1903,27.1903,40299.0
2020-02-13 13:50:00,36.05,36.07,36.05,36.06,20454.0,27.1828,27.1979,27.1828,27.1903,20454.0
2020-02-13 13:55:00,36.06,36.07,36.05,36.05,27285.0,27.1903,27.1979,27.1828,27.1828,27285.0
2020-02-13 14:00:00,36.05,36.09,36.05,36.08,49901.0,27.1828,27.213,27.1828,27.2054,49901.0
2020-02-13 14:05:00,36.08,36.09,36.06,36.09,32099.0,27.2054,27.213,27.1903,27.213,32099.0
2020-02-13 14:10:00,36.09,36.09,36.05,36.05,55555.0,27.213,27.213,27.1828,27.1828,55555.0
2020-02-13 14:15:00,36.05,36.07,36.04,36.05,76031.0,27.1828,27.1979,27.1753,27.1828,76031.0
2020-02-13 14:20:00,36.06,36.06,36.04,36.05,35921.0,27.1903,27.1903,27.1753,27.1828,35921.0
2020-02-13 14:25:00,36.05,36.06,36.04,36.06,29498.0,27.1828,27.1903,27.1753,27.1903,29498.0
2020-02-13 14:30:00,36.05,36.09,36.05,36.09,59440.0,27.1828,27.213,27.1828,27.213,59440.0
2020-02-13 14:35:00,36.09,36.09,36.06,36.07,27961.0,27.213,27.213,27.1903,27.1979,27961.0
2020-02-13 14:40:00,36.06,36.1,36.06,36.09,59821.0,27.1903,27.2205,27.1903,27.213,59821.0
2020-02-13 14:45:00,36.09,36.13,36.08,36.12,63875.0,27.213,27.2431,27.2054,27.2356,63875.0
2020-02-13 14:50:00,36.12,36.14,36.11,36.13,34287.0,27.2356,27.2507,27.228,27.2431,34287.0
2020-02-13 14:55:00,36.14,36.15,36.12,36.15,50598.0,27.2507,27.2582,27.2356,27.2582,50598.0
2020-02-13 15:00:00,36.15,36.17,36.12,36.15,85125.0,27.2582,27.2733,27.2356,27.2582,85125.0
2020-02-13 15:05:00,36.15,36.17,36.13,36.16,52070.0,27.2582,27.2733,27.2431,27.2657,52070.0
2020-02-13 15:10:00,36.15,36.16,36.14,36.15,57176.0,27.2582,27.2657,27.2507,27.2582,57176.0
2020-02-13 15:15:00,36.15,36.16,36.14,36.16,34482.0,27.2582,27.2657,27.2507,27.2657,34482.0
2020-02-13 15:20:00,36.15,36.18,36.15,36.18,32214.0,27.2582,27.2808,27.2582,27.2808,32214.0
2020-02-13 15:25:00,36.18,36.2,36.17,36.18,60930.0,27.2808,27.2959,27.2733,27.2808,60930.0
2020-02-13 15:30:00,36.19,36.19,36.15,36.16,90392.0,27.2884,27.2884,27.2582,27.2657,90392.0
2020-02-13 15:35:00,36.16,36.17,36.13,36.15,55009.0,27.2657,27.2733,27.2431,27.2582,55009.0
2020-02-13 15:40:00,36.15,36.15,36.12,36.13,77354.0,27.2582,27.2582,27.2356,27.2431,77354.0
2020-02-13 15:45:00,36.12,36.13,36.1,36.12,115394.0,27.2356,27.2431,27.2205,27.2356,115394.0
2020-02-13 15:50:00,36.12,36.15,36.11,36.14,221103.0,27.2356,27.2582,27.228,27.2507,221103.0
2020-02-13 15:55:00,36.14,36.18,36.13,36.18,284916.0,27.2507,27.2808,27.2431,27.2808,284916.0
2020-02-14 09:30:00,36.13,36.16,36.05,36.06,283609.0,27.2431,27.2657,27.1828,27.1903,283609.0
2020-02-14 09:35:00,36.05,36.09,36.02,36.07,102513.0,27.1828,27.213,27.1602,27.1979,102513.0
2020-02-14 09:40:00,36.07,36.09,36.04,36.06,74579.0,27.1979,27.213,27.1753,27.1903,74579.0
2020-02-14 09:45:00,36.06,36.07,36.03,36.04,42668.0,27.1903,27.1979,27.1677,27.1753,42668.0
2020-02-14 09:50:00,36.04,36.05,35.95,35.97,199320.0,27.1753,27.1828,27.1074,27.1225,199320.0
2020-02-14 09:55:00,35.97,36.02,35.95,36.02,70394.0,27.1225,27.1602,27.1074,27.1602,70394.0
2020-02-14 10:00:00,36.01,36.04,35.99,35.99,76945.0,27.1526,27.1753,27.1376,27.1376,76945.0
2020-02-14 10:05:00,35.98,36.0,35.95,35.98,54522.0,27.13,27.1451,27.1074,27.13,54522.0
2020-02-14 10:10:00,35.97,36.01,35.94,35.94,64773.0,27.1225,27.1526,27.0999,27.0999,64773.0
2020-02-14 10:15:00,35.94,35.99,35.94,35.98,54935.0,27.0999,27.1376,27.0999,27.13,54935.0
2020-02-14 10:20:00,35.97,35.99,35.92,35.93,164720.0,27.1225,27.1376,27.0848,27.0923,164720.0
2020-02-14 10:25:00,35.92,35.93,35.86,35.86,170129.0,27.0848,27.0923,27.0395,27.0395,170129.0
2020-02-14 10:30:00,35.86,35.91,35.84,35.9,128381.0,27.0395,27.0772,27.0245,27.0697,128381.0
2020-02-14 10:35:00,35.91,35.91,35.88,35.9,65894.0,27.0772,27.0772,27.0546,27.0697,65894.0
2020-02-14 10:40:00,35.9,35.91,35.85,35.86,90676.0,27.0697,27.0772,27.032,27.0395,90676.0
2020-02-14 10:45:00,35.86,35.87,35.82,35.84,148745.0,27.0395,27.0471,27.0094,27.0245,148745.0
2020-02-14 10:50:00,35.84,35.84,35.82,35.82,91997.0,27.0245,27.0245,27.0094,27.0094,91997.0
2020-02-14 10:55:00,35.82,35.84,35.81,35.82,70999.0,27.0094,27.0245,27.0018,27.0094,70999.0
2020-02-14 11:00:00,35.82,35.83,35.8,35.81,221587.0,27.0094,27.0169,26.9943,27.0018,221587.0
2020-02-14 11:05:00,35.8,35.81,35.74,35.77,554745.0,26.9943,27.0018,26.9491,26.9717,554745.0
2020-02-14 11:10:00,35.77,35.78,35.75,35.75,104858.0,26.9717,26.9792,26.9566,26.9566,104858.0
2020-02-14 11:15:00,35.76,35.76,35.72,35.73,184723.0,26.9641,26.9641,26.934,26.9415,184723.0
2020-02-14 11:20:00,35.72,35.77,35.72,35.77,160549.0,26.934,26.9717,26.934,26.9717,160549.0
2020-02-14 11:25:00,35.77,35.82,35.76,35.8,98877.0,26.9717,27.0094,26.9641,26.9943,98877.0
2020-02-14 11:30:00,35.8,35.82,35.75,35.75,132060.0,26.9943,27.0094,26.9566,26.9566,132060.0
2020-02-14 11:35:00,35.75,35.79,35.75,35.76,59855.0,26.9566,26.9868,26.9566,26.9641,59855.0
2020-02-14 11:40:00,35.76,35.77,35.75,35.75,46089.0,26.9641,26.9717,26.9566,26.9566,46089.0
2020-02-14 11:45:00,35.75,35.76,35.73,35.73,45536.0,26.9566,26.9641,26.9415,26.9415,45536.0
2020-02-14 11:50:00,35.73,35.76,35.73,35.73,102080.0,26.9415,26.9641,26.9415,26.9415,102080.0
2020-02-14 11:55:00,35.73,35.78,35.73,35.77,66751.0,26.9415,26.9792,26.9415,26.9717,66751.0
2020-02-14 12:00:00,35.76,35.76,35.74,35.74,32973.0,26.9641,26.9641,26.9491,26.9491,32973.0
2020-02-14 12:05:00,35.74,35.74,35.71,35.72,101972.0,26.9491,26.9491,26.9264,26.934,101972.0
2020-02-14 12:10:00,35.71,35.76,35.71,35.76,90905.0,26.9264,26.9641,26.9264,26.9641,90905.0
2020-02-14 12:15:00,35.75,35.76,35.71,35.72,171078.0,26.9566,26.9641,26.9264,26.934,171078.0
2020-02-14 12:20:00,35.71,35.74,35.7,35.72,48408.0,26.9264,26.9491,26.9189,26.934,48408.0
2020-02-14 12:25:00,35.72,35.73,35.7,35.72,30026.0,26.934,26.9415,26.9189,26.934,30026.0
2020-02-14 12:30:00,35.72,35.76,35.72,35.76,70274.0,26.934,26.9641,26.934,26.9641,70274.0
2020-02-14 12:35:00,35.76,35.77,35.74,35.75,56447.0,26.9641,26.9717,26.9491,26.9566,56447.0
2020-02-14 12:40:00,35.74,35.76,35.72,35.72,42942.0,26.9491,26.9641,26.934,26.934,42942.0
2020-02-14 12:45:00,35.73,35.75,35.72,35.73,29441.0,26.9415,26.9566,26.934,26.9415,29441.0
2020-02-14 12:50:00,35.73,35.75,35.72,35.73,37750.0,26.9415,26.9566,26.934,26.9415,37750.0
2020-02-14 12:55:00,35.73,35.76,35.73,35.76,23974.0,26.9415,26.9641,26.9415,26.9641,23974.0
2020-02-14 13:00:00,35.76,35.77,35.74,35.76,32746.0,26.9641,26.9717,26.9491,26.9641,32746.0
2020-02-14 13:05:00,35.76,35.76,35.72,35.73,118777.0,26.9641,26.9641,26.934,26.9415,118777.0
2020-02-14 13:10:00,35.73,35.74,35.72,35.73,27684.0,26.9415,26.9491,26.934,26.9415,27684.0
2020-02-14 13:15:00,35.73,35.74,35.73,35.73,43059.0,26.9415,26.9491,26.9415,26.9415,43059.0
2020-02-14 13:20:00,35.73,35.74,35.72,35.73,24834.0,26.9415,26.9491,26.934,26.9415,24834.0
2020-02-14 13:25:00,35.73,35.74,35.71,35.71,35427.0,26.9415,26.9491,26.9264,26.9264,35427.0
2020-02-14 13:30:00,35.71,35.72,35.7,35.71,30972.0,26.9264,26.934,26.9189,26.9264,30972.0
2020-02-14 13:35:00,35.72,35.73,35.68,35.68,141138.0,26.934,26.9415,26.9038,26.9038,141138.0
2020-02-14 13:40:00,35.69,35.69,35.64,35.65,168340.0,26.9114,26.9114,26.8737,26.8812,168340.0
2020-02-14 13:45:00,35.65,35.69,35.65,35.68,39698.0,26.8812,26.9114,26.8812,26.9038,39698.0
2020-02-14 13:50:00,35.69,35.69,35.66,35.68,24950.0,26.9114,26.9114,26.8887,26.9038,24950.0
2020-02-14 13:55:00,35.69,35.7,35.67,35.69,32923.0,26.9114,26.9189,26.8963,26.9114,32923.0
2020-02-14 14:00:00,35.7,35.73,35.69,35.72,28057.0,26.9189,26.9415,26.9114,26.934,28057.0
2020-02-14 14:05:00,35.72,35.75,35.72,35.75,39609.0,26.934,26.9566,26.934,26.9566,39609.0
2020-02-14 14:10:00,35.75,35.76,35.72,35.72,33053.0,26.9566,26.9641,26.934,26.934,33053.0
2020-02-14 14:15:00,35.72,35.73,35.69,35.72,28290.0,26.934,26.9415,26.9114,26.934,28290.0
2020-02-14 14:20:00,35.72,35.74,35.7,35.72,29261.0,26.934,26.9491,26.9189,26.934,29261.0
2020-02-14 14:25:00,35.73,35.75,35.72,35.73,31014.0,26.9415,26.9566,26.934,26.9415,31014.0
2020-02-14 14:30:00,35.73,35.76,35.72,35.75,35816.0,26.9415,26.9641,26.934,26.9566,35816.0
2020-02-14 14:35:00,35.76,35.77,35.74,35.74,48470.0,26.9641,26.9717,26.9491,26.9491,48470.0
2020-02-14 14:40:00,35.75,35.75,35.72,35.75,60774.0,26.9566,26.9566,26.934,26.9566,60774.0
2020-02-14 14:45:00,35.75,35.78,35.71,35.76,103503.0,26.9566,26.9792,26.9264,26.9641,103503.0
2020-02-14 14:50:00,35.76,35.77,35.75,35.76,33223.0,26.9641,26.9717,26.9566,26.9641,33223.0
2020-02-14 14:55:00,35.77,35.78,35.76,35.78,39415.0,26.9717,26.9792,26.9641,26.9792,39415.0
2020-02-14 15:00:00,35.77,35.79,35.77,35.78,103850.0,26.9717,26.9868,26.9717,26.9792,103850.0
2020-02-14 15:05:00,35.78,35.8,35.77,35.77,55592.0,26.9792,26.9943,26.9717,26.9717,55592.0
2020-02-14 15:10:00,35.78,35.8,35.77,35.8,60231.0,26.9792,26.9943,26.9717,26.9943,60231.0
2020-02-14 15:15:00,35.8,35.82,35.79,35.82,59217.0,26.9943,27.0094,26.9868,27.0094,59217.0
2020-02-14 15:20:00,35.82,35.85,35.81,35.85,88180.0,27.0094,27.032,27.0018,27.032,88180.0
2020-02-14 15:25:00,35.85,35.88,35.84,35.88,76854.0,27.032,27.0546,27.0245,27.0546,76854.0
2020-02-14 15:30:00,35.88,35.91,35.87,35.91,77648.0,27.0546,27.0772,27.0471,27.0772,77648.0
2020-02-14 15:35:00,35.91,35.93,35.9,35.93,98404.0,27.0772,27.0923,27.0697,27.0923,98404.0
2020-02-14 15:40:00,35.93,35.95,35.92,35.93,131457.0,27.0923,27.1074,27.0848,27.0923,131457.0
2020-02-14 15:45:00,35.92,35.96,35.91,35.96,133977.0,27.0848,27.1149,27.0772,27.1149,133977.0
2020-02-14 15:50:00,35.96,35.98,35.94,35.96,128394.0,27.1149,27.13,27.0999,27.1149,128394.0
2020-02-14 15:55:00,35.95,36.01,35.95,35.99,570256.0,27.1074,27.1526,27.1074,27.1376,570256.0
2020-02-18 09:30:00,35.75,35.82,35.72,35.77,306412.0,26.9566,27.0094,26.934,26.9717,306412.0
2020-02-18 09:35:00,35.77,35.88,35.77,35.83,121748.0,26.9717,27.0546,26.9717,27.0169,121748.0
2020-02-18 09:40:00,35.83,35.95,35.83,35.94,141889.0,27.0169,27.1074,27.0169,27.0999,141889.0
2020-02-18 09:45:00,35.93,35.97,35.91,35.95,141047.0,27.0923,27.1225,27.0772,27.1074,141047.0
2020-02-18 09:50:00,35.95,35.96,35.88,35.91,86942.0,27.1074,27.1149,27.0546,27.0772,86942.0
2020-02-18 09:55:00,35.91,35.95,35.89,35.93,49961.0,27.0772,27.1074,27.0622,27.0923,49961.0
2020-02-18 10:00:00,35.93,36.0,35.93,35.96,159326.0,27.0923,27.1451,27.0923,27.1149,159326.0
2020-02-18 10:05:00,35.96,35.96,35.91,35.92,58890.0,27.1149,27.1149,27.0772,27.0848,58890.0
2020-02-18 10:10:00,35.92,35.97,35.9,35.97,86267.0,27.0848,27.1225,27.0697,27.1225,86267.0
2020-02-18 10:15:00,35.97,35.97,35.91,35.93,95827.0,27.1225,27.1225,27.0772,27.0923,95827.0
2020-02-18 10:20:00,35.93,35.94,35.88,35.88,169141.0,27.0923,27.0999,27.0546,27.0546,169141.0
2020-02-18 10:25:00,35.88,35.89,35.82,35.84,402558.0,27.0546,27.0622,27.0094,27.0245,402558.0
2020-02-18 10:30:00,35.84,35.86,35.8,35.84,236566.0,27.0245,27.0395,26.9943,27.0245,236566.0
2020-02-18 10:35:00,35.85,35.9,35.83,35.86,183671.0,27.032,27.0697,27.0169,27.0395,183671.0
2020-02-18 10:40:00,35.85,35.9,35.83,35.89,124047.0,27.032,27.0697,27.0169,27.0622,124047.0
2020-02-18 10:45:00,35.89,35.94,35.88,35.91,110961.0,27.0622,27.0999,27.0546,27.0772,110961.0
2020-02-18 10:50:00,35.91,35.91,35.86,35.87,77537.0,27.0772,27.0772,27.0395,27.0471,77537.0
2020-02-18 10:55:00,35.87,35.89,35.85,35.87,139991.0,27.0471,27.0622,27.032,27.0471,139991.0
2020-02-18 11:00:00,35.87,35.88,35.85,35.86,110265.0,27.0471,27.0546,27.032,27.0395,110265.0
2020-02-18 11:05:00,35.86,35.86,35.82,35.84,88606.0,27.0395,27.0395,27.0094,27.0245,88606.0
2020-02-18 11:10:00,35.84,35.86,35.82,35.83,92076.0,27.0245,27.0395,27.0094,27.0169,92076.0
2020-02-18 11:15:00,35.82,35.86,35.79,35.8,163862.0,27.0094,27.0395,26.9868,26.9943,163862.0
2020-02-18 11:20:00,35.79,35.8,35.76,35.77,93008.0,26.9868,26.9943,26.9641,26.9717,93008.0
2020-02-18 11:25:00,35.77,35.78,35.74,35.76,136204.0,26.9717,26.9792,26.9491,26.9641,136204.0
2020-02-18 11:30:00,35.76,35.84,35.74,35.81,235330.0,26.9641,27.0245,26.9491,27.0018,235330.0
2020-02-18 11:35:00,35.82,35.82,35.79,35.8,51814.0,27.0094,27.0094,26.9868,26.9943,51814.0
2020-02-18 11:40:00,35.79,35.81,35.78,35.8,56973.0,26.9868,27.0018,26.9792,26.9943,56973.0
2020-02-18 11:45:00,35.8,35.85,35.78,35.81,52393.0,26.9943,27.032,26.9792,27.0018,52393.0
2020-02-18 11:50:00,35.82,35.85,35.81,35.85,48158.0,27.0094,27.032,27.0018,27.032,48158.0
2020-02-18 11:55:00,35.84,35.88,35.84,35.86,72334.0,27.0245,27.0546,27.0245,27.0395,72334.0
2020-02-18 12:00:00,35.87,35.93,35.85,35.91,130301.0,27.0471,27.0923,27.032,27.0772,130301.0
2020-02-18 12:05:00,35.91,35.95,35.9,35.94,67402.0,27.0772,27.1074,27.0697,27.0999,67402.0
2020-02-18 12:10:00,35.94,35.96,35.93,35.95,45762.0,27.0999,27.1149,27.0923,27.1074,45762.0
2020-02-18 12:15:00,35.95,35.95,35.92,35.94,49118.0,27.1074,27.1074,27.0848,27.0999,49118.0
2020-02-18 12:20:00,35.93,35.95,35.92,35.93,52742.0,27.0923,27.1074,27.0848,27.0923,52742.0
2020-02-18 12:25:00,35.93,35.95,35.92,35.94,31100.0,27.0923,27.1074,27.0848,27.0999,31100.0
2020-02-18 12:30:00,35.95,35.96,35.94,35.95,24769.0,27.1074,27.1149,27.0999,27.1074,24769.0
2020-02-18 12:35:00,35.96,35.96,35.94,35.95,57777.0,27.1149,27.1149,27.0999,27.1074,57777.0
2020-02-18 12:40:00,35.95,35.97,35.95,35.96,70855.0,27.1074,27.1225,27.1074,27.1149,70855.0
2020-02-18 12:45:00,35.97,35.97,35.95,35.95,28129.0,27.1225,27.1225,27.1074,27.1074,28129.0
2020-02-18 12:50:00,35.95,35.96,35.94,35.95,23080.0,27.1074,27.1149,27.0999,27.1074,23080.0
2020-02-18 12:55:00,35.94,35.97,35.94,35.97,32563.0,27.0999,27.1225,27.0999,27.1225,32563.0
2020-02-18 13:00:00,35.97,36.03,35.97,36.03,96416.0,27.1225,27.1677,27.1225,27.1677,96416.0
2020-02-18 13:05:00,36.03,36.05,36.02,36.04,42535.0,27.1677,27.1828,27.1602,27.1753,42535.0
2020-02-18 13:10:00,36.03,36.05,36.01,36.02,84872.0,27.1677,27.1828,27.1526,27.1602,84872.0
2020-02-18 13:15:00,36.02,36.04,36.01,36.02,52343.0,27.1602,27.1753,27.1526,27.1602,52343.0
2020-02-18 13:20:00,36.02,36.04,36.02,36.02,46970.0,27.1602,27.1753,27.1602,27.1602,46970.0
2020-02-18 13:25:00,36.02,36.03,36.0,36.01,41527.0,27.1602,27.1677,27.1451,27.1526,41527.0
2020-02-18 13:30:00,36.01,36.02,36.0,36.0,93648.0,27.1526,27.1602,27.1451,27.1451,93648.0
2020-02-18 13:35:00,36.0,36.02,35.99,36.02,52219.0,27.1451,27.1602,27.1376,27.1602,52219.0
2020-02-18 13:40:00,36.01,36.03,36.0,36.01,102077.0,27.1526,27.1677,27.1451,27.1526,102077.0
2020-02-18 13:45:00,36.01,36.05,36.0,36.02,121011.0,27.1526,27.1828,27.1451,27.1602,121011.0
2020-02-18 13:50:00,36.02,36.02,35.99,36.0,76014.0,27.1602,27.1602,27.1376,27.1451,76014.0
2020-02-18 13:55:00,36.0,36.03,35.99,36.02,18360.0,27.1451,27.1677,27.1376,27.1602,18360.0
2020-02-18 14:00:00,36.02,36.05,36.02,36.04,43083.0,27.1602,27.1828,27.1602,27.1753,43083.0
2020-02-18 14:05:00,36.05,36.05,36.02,36.04,66866.0,27.1828,27.1828,27.1602,27.1753,66866.0
2020-02-18 14:10:00,36.04,36.06,36.02,36.05,86603.0,27.1753,27.1903,27.1602,27.1828,86603.0
2020-02-18 14:15:00,36.05,36.1,36.05,36.09,117655.0,27.1828,27.2205,27.1828,27.213,117655.0
2020-02-18 14:20:00,36.09,36.11,36.08,36.11,56795.0,27.213,27.228,27.2054,27.228,56795.0
2020-02-18 14:25:00,36.11,36.13,36.1,36.12,82326.0,27.228,27.2431,27.2205,27.2356,82326.0
2020-02-18 14:30:00,36.12,36.15,36.11,36.12,107987.0,27.2356,27.2582,27.228,27.2356,107987.0
2020-02-18 14:35:00,36.12,36.12,36.1,36.12,63806.0,27.2356,27.2356,27.2205,27.2356,63806.0
2020-02-18 14:40:00,36.12,36.15,36.11,36.14,65153.0,27.2356,27.2582,27.228,27.2507,65153.0
2020-02-18 14:45:00,36.14,36.15,36.13,36.14,48577.0,27.2507,27.2582,27.2431,27.2507,48577.0
2020-02-18 14:50:00,36.14,36.14,36.12,36.13,44337.0,27.2507,27.2507,27.2356,27.2431,44337.0
2020-02-18 14:55:00,36.13,36.13,36.1,36.11,55380.0,27.2431,27.2431,27.2205,27.228,55380.0
2020-02-18 15:00:00,36.11,36.13,36.1,36.12,55680.0,27.228,27.2431,27.2205,27.2356,55680.0
2020-02-18 15:05:00,36.13,36.13,36.12,36.12,42601.0,27.2431,27.2431,27.2356,27.2356,42601.0
2020-02-18 15:10:00,36.13,36.15,36.12,36.14,60289.0,27.2431,27.2582,27.2356,27.2507,60289.0
2020-02-18 15:15:00,36.14,36.15,36.13,36.15,66394.0,27.2507,27.2582,27.2431,27.2582,66394.0
2020-02-18 15:20:00,36.15,36.16,36.13,36.16,96153.0,27.2582,27.2657,27.2431,27.2657,96153.0
2020-02-18 15:25:00,36.16,36.16,36.12,36.12,130218.0,27.2657,27.2657,27.2356,27.2356,130218.0
2020-02-18 15:30:00,36.13,36.13,36.1,36.12,99029.0,27.2431,27.2431,27.2205,27.2356,99029.0
2020-02-18 15:35:00,36.13,36.13,36.11,36.12,113504.0,27.2431,27.2431,27.228,27.2356,113504.0
2020-02-18 15:40:00,36.12,36.13,36.11,36.13,67486.0,27.2356,27.2431,27.228,27.2431,67486.0
2020-02-18 15:45:00,36.12,36.13,36.09,36.09,123164.0,27.2356,27.2431,27.213,27.213,123164.0
2020-02-18 15:50:00,36.09,36.12,36.09,36.11,214154.0,27.213,27.2356,27.213,27.228,214154.0
2020-02-18 15:55:00,36.11,36.11,36.07,36.08,271114.0,27.228,27.228,27.1979,27.2054,271114.0
2020-02-19 09:30:00,35.97,36.09,35.92,36.0,373923.0,27.1225,27.213,27.0848,27.1451,373923.0
2020-02-19 09:35:00,35.99,36.03,35.98,35.98,136796.0,27.1376,27.1677,27.13,27.13,136796.0
2020-02-19 09:40:00,35.99,36.07,35.98,36.05,175474.0,27.1376,27.1979,27.13,27.1828,175474.0
2020-02-19 09:45:00,36.04,36.07,36.02,36.05,141858.0,27.1753,27.1979,27.1602,27.1828,141858.0
2020-02-19 09:50:00,36.05,36.08,36.03,36.06,154813.0,27.1828,27.2054,27.1677,27.1903,154813.0
2020-02-19 09:55:00,36.05,36.07,36.01,36.02,128284.0,27.1828,27.1979,27.1526,27.1602,128284.0
2020-02-19 10:00:00,36.02,36.04,35.97,36.0,174800.0,27.1602,27.1753,27.1225,27.1451,174800.0
2020-02-19 10:05:00,35.99,36.03,35.97,36.03,121619.0,27.1376,27.1677,27.1225,27.1677,121619.0
2020-02-19 10:10:00,36.02,36.03,35.98,35.99,123091.0,27.1602,27.1677,27.13,27.1376,123091.0
2020-02-19 10:15:00,35.99,36.02,35.95,35.98,135167.0,27.1376,27.1602,27.1074,27.13,135167.0
2020-02-19 10:20:00,35.98,36.02,35.98,36.0,126946.0,27.13,27.1602,27.13,27.1451,126946.0
2020-02-19 10:25:00,36.0,36.09,35.99,36.07,216072.0,27.1451,27.213,27.1376,27.1979,216072.0
2020-02-19 10:30:00,36.06,36.08,36.01,36.02,106108.0,27.1903,27.2054,27.1526,27.1602,106108.0
2020-02-19 10:35:00,36.02,36.08,36.02,36.08,125077.0,27.1602,27.2054,27.1602,27.2054,125077.0
2020-02-19 10:40:00,36.09,36.1,36.07,36.07,89064.0,27.213,27.2205,27.1979,27.1979,89064.0
2020-02-19 10:45:00,36.08,36.13,36.05,36.11,115195.0,27.2054,27.2431,27.1828,27.228,115195.0
2020-02-19 10:50:00,36.1,36.11,36.09,36.1,105727.0,27.2205,27.228,27.213,27.2205,105727.0
2020-02-19 10:55:00,36.09,36.14,36.09,36.13,150043.0,27.213,27.2507,27.213,27.2431,150043.0
2020-02-19 11:00:00,36.14,36.18,36.12,36.15,97568.0,27.2507,27.2808,27.2356,27.2582,97568.0
2020-02-19 11:05:00,36.16,36.16,36.1,36.11,111835.0,27.2657,27.2657,27.2205,27.228,111835.0
2020-02-19 11:10:00,36.1,36.16,36.1,36.13,210103.0,27.2205,27.2657,27.2205,27.2431,210103.0
2020-02-19 11:15:00,36.13,36.14,36.09,36.1,142970.0,27.2431,27.2507,27.213,27.2205,142970.0
2020-02-19 11:20:00,36.11,36.15,36.1,36.15,112855.0,27.228,27.2582,27.2205,27.2582,112855.0
2020-02-19 11:25:00,36.15,36.16,36.09,36.15,120490.0,27.2582,27.2657,27.213,27.2582,120490.0
2020-02-19 11:30:00,36.15,36.16,36.05,36.06,302734.0,27.2582,27.2657,27.1828,27.1903,302734.0
2020-02-19 11:35:00,36.06,36.09,36.05,36.07,146746.0,27.1903,27.213,27.1828,27.1979,146746.0
2020-02-19 11:40:00,36.08,36.11,36.07,36.09,100398.0,27.2054,27.228,27.1979,27.213,100398.0
2020-02-19 11:45:00,36.09,36.13,36.08,36.13,84395.0,27.213,27.2431,27.2054,27.2431,84395.0
2020-02-19 11:50:00,36.13,36.14,36.1,36.13,44976.0,27.2431,27.2507,27.2205,27.2431,44976.0
2020-02-19 11:55:00,36.12,36.13,36.1,36.11,27328.0,27.2356,27.2431,27.2205,27.228,27328.0
2020-02-19 12:00:00,36.1,36.11,36.06,36.09,70059.0,27.2205,27.228,27.1903,27.213,70059.0
2020-02-19 12:05:00,36.09,36.09,36.07,36.08,45104.0,27.213,27.213,27.1979,27.2054,45104.0
2020-02-19 12:10:00,36.08,36.09,36.07,36.09,38612.0,27.2054,27.213,27.1979,27.213,38612.0
2020-02-19 12:15:00,36.09,36.1,36.08,36.1,39406.0,27.213,27.2205,27.2054,27.2205,39406.0
2020-02-19 12:20:00,36.11,36.12,36.1,36.12,22298.0,27.228,27.2356,27.2205,27.2356,22298.0
2020-02-19 12:25:00,36.12,36.13,36.1,36.11,35989.0,27.2356,27.2431,27.2205,27.228,35989.0
2020-02-19 12:30:00,36.11,36.16,36.11,36.16,44938.0,27.228,27.2657,27.228,27.2657,44938.0
2020-02-19 12:35:00,36.16,36.18,36.15,36.16,64314.0,27.2657,27.2808,27.2582,27.2657,64314.0
2020-02-19 12:40:00,36.15,36.18,36.15,36.16,53409.0,27.2582,27.2808,27.2582,27.2657,53409.0
2020-02-19 12:45:00,36.16,36.18,36.16,36.17,32364.0,27.2657,27.2808,27.2657,27.2733,32364.0
2020-02-19 12:50:00,36.17,36.19,36.16,36.18,55233.0,27.2733,27.2884,27.2657,27.2808,55233.0
2020-02-19 12:55:00,36.19,36.22,36.18,36.2,71539.0,27.2884,27.311,27.2808,27.2959,71539.0
2020-02-19 13:00:00,36.2,36.23,36.2,36.22,105340.0,27.2959,27.3185,27.2959,27.311,105340.0
2020-02-19 13:05:00,36.22,36.22,36.2,36.22,39909.0,27.311,27.311,27.2959,27.311,39909.0
2020-02-19 13:10:00,36.21,36.22,36.2,36.2,43842.0,27.3035,27.311,27.2959,27.2959,43842.0
2020-02-19 13:15:00,36.21,36.22,36.19,36.2,59268.0,27.3035,27.311,27.2884,27.2959,59268.0
2020-02-19 13:20:00,36.21,36.23,36.2,36.23,46486.0,27.3035,27.3185,27.2959,27.3185,46486.0
2020-02-19 13:25:00,36.23,36.24,36.22,36.23,31199.0,27.3185,27.3261,27.311,27.3185,31199.0
2020-02-19 13:30:00,36.23,36.26,36.23,36.24,100394.0,27.3185,27.3412,27.3185,27.3261,100394.0
2020-02-19 13:35:00,36.25,36.25,36.23,36.23,64386.0,27.3336,27.3336,27.3185,27.3185,64386.0
2020-02-19 13:40:00,36.24,36.26,36.23,36.25,36633.0,27.3261,27.3412,27.3185,27.3336,36633.0
2020-02-19 13:45:00,36.26,36.28,36.25,36.27,74292.0,27.3412,27.3562,27.3336,27.3487,74292.0
2020-02-19 13:50:00,36.26,36.27,36.25,36.26,47688.0,27.3412,27.3487,27.3336,27.3412,47688.0
2020-02-19 13:55:00,36.26,36.26,36.25,36.26,51584.0,27.3412,27.3412,27.3336,27.3412,51584.0
2020-02-19 14:00:00,36.25,36.26,36.23,36.24,60935.0,27.3336,27.3412,27.3185,27.3261,60935.0
2020-02-19 14:05:00,36.25,36.28,36.23,36.27,106567.0,27.3336,27.3562,27.3185,27.3487,106567.0
2020-02-19 14:10:00,36.27,36.28,36.24,36.27,73522.0,27.3487,27.3562,27.3261,27.3487,73522.0
2020-02-19 14:15:00,36.27,36.28,36.26,36.27,41371.0,27.3487,27.3562,27.3412,27.3487,41371.0
2020-02-19 14:20:00,36.28,36.3,36.27,36.3,48838.0,27.3562,27.3713,27.3487,27.3713,48838.0
2020-02-19 14:25:00,36.3,36.31,36.29,36.31,106526.0,27.3713,27.3789,27.3638,27.3789,106526.0
2020-02-19 14:30:00,36.31,36.32,36.29,36.32,87370.0,27.3789,27.3864,27.3638,27.3864,87370.0
2020-02-19 14:35:00,36.32,36.37,36.31,36.37,79463.0,27.3864,27.4241,27.3789,27.4241,79463.0
2020-02-19 14:40:00,36.36,36.39,36.36,36.39,72580.0,27.4166,27.4392,27.4166,27.4392,72580.0
2020-02-19 14:45:00,36.39,36.4,36.36,36.36,89403.0,27.4392,27.4467,27.4166,27.4166,89403.0
2020-02-19 14:50:00,36.37,36.37,36.3,36.3,99650.0,27.4241,27.4241,27.3713,27.3713,99650.0
2020-02-19 14:55:00,36.3,36.33,36.3,36.3,86511.0,27.3713,27.3939,27.3713,27.3713,86511.0
2020-02-19 15:00:00,36.31,36.31,36.29,36.31,74467.0,27.3789,27.3789,27.3638,27.3789,74467.0
2020-02-19 15:05:00,36.31,36.32,36.3,36.32,57201.0,27.3789,27.3864,27.3713,27.3864,57201.0
2020-02-19 15:10:00,36.32,36.32,36.25,36.26,96866.0,27.3864,27.3864,27.3336,27.3412,96866.0
2020-02-19 15:15:00,36.25,36.29,36.23,36.29,123219.0,27.3336,27.3638,27.3185,27.3638,123219.0
2020-02-19 15:20:00,36.29,36.3,36.27,36.29,84386.0,27.3638,27.3713,27.3487,27.3638,84386.0
2020-02-19 15:25:00,36.29,36.3,36.28,36.29,77723.0,27.3638,27.3713,27.3562,27.3638,77723.0
2020-02-19 15:30:00,36.28,36.31,36.28,36.3,97842.0,27.3562,27.3789,27.3562,27.3713,97842.0
2020-02-19 15:35:00,36.3,36.32,36.29,36.3,194655.0,27.3713,27.3864,27.3638,27.3713,194655.0
2020-02-19 15:40:00,36.3,36.35,36.3,36.34,161370.0,27.3713,27.409,27.3713,27.4015,161370.0
2020-02-19 15:45:00,36.33,36.34,36.29,36.3,156761.0,27.3939,27.4015,27.3638,27.3713,156761.0
2020-02-19 15:50:00,36.29,36.32,36.29,36.3,256386.0,27.3638,27.3864,27.3638,27.3713,256386.0
2020-02-19 15:55:00,36.29,36.3,36.26,36.26,222989.0,27.3638,27.3713,27.3412,27.3412,222989.0
2020-02-20 09:30:00,36.16,36.21,36.11,36.2,220168.0,27.2657,27.3035,27.228,27.2959,220168.0
2020-02-20 09:35:00,36.21,36.25,36.16,36.19,121138.0,27.3035,27.3336,27.2657,27.2884,121138.0
2020-02-20 09:40:00,36.19,36.19,36.11,36.16,82850.0,27.2884,27.2884,27.228,27.2657,82850.0
2020-02-20 09:45:00,36.16,36.23,36.13,36.22,82059.0,27.2657,27.3185,27.2431,27.311,82059.0
2020-02-20 09:50:00,36.22,36.27,36.22,36.25,99321.0,27.311,27.3487,27.311,27.3336,99321.0
2020-02-20 09:55:00,36.25,36.27,36.2,36.23,162355.0,27.3336,27.3487,27.2959,27.3185,162355.0
2020-02-20 10:00:00,36.23,36.26,36.21,36.21,81447.0,27.3185,27.3412,27.3035,27.3035,81447.0
2020-02-20 10:05:00,36.22,36.24,36.18,36.18,58193.0,27.311,27.3261,27.2808,27.2808,58193.0
2020-02-20 10:10:00,36.19,36.24,36.18,36.21,118662.0,27.2884,27.3261,27.2808,27.3035,118662.0
2020-02-20 10:15:00,36.21,36.23,36.19,36.2,48313.0,27.3035,27.3185,27.2884,27.2959,48313.0
2020-02-20 10:20:00,36.2,36.23,36.15,36.15,63555.0,27.2959,27.3185,27.2582,27.2582,63555.0
2020-02-20 10:25:00,36.16,36.2,36.15,36.19,45452.0,27.2657,27.2959,27.2582,27.2884,45452.0
2020-02-20 10:30:00,36.18,36.21,36.17,36.19,43890.0,27.2808,27.3035,27.2733,27.2884,43890.0
2020-02-20 10:35:00,36.2,36.24,36.19,36.23,29037.0,27.2959,27.3261,27.2884,27.3185,29037.0
2020-02-20 10:40:00,36.23,36.24,36.21,36.23,58331.0,27.3185,27.3261,27.3035,27.3185,58331.0
2020-02-20 10:45:00,36.23,36.25,36.23,36.24,52023.0,27.3185,27.3336,27.3185,27.3261,52023.0
2020-02-20 10:50:00,36.25,36.28,36.23,36.25,75952.0,27.3336,27.3562,27.3185,27.3336,75952.0
2020-02-20 10:55:00,36.24,36.3,36.24,36.29,46864.0,27.3261,27.3713,27.3261,27.3638,46864.0
2020-02-20 11:00:00,36.29,36.36,36.29,36.34,165125.0,27.3638,27.4166,27.3638,27.4015,165125.0
2020-02-20 11:05:00,36.34,36.37,36.32,36.33,77107.0,27.4015,27.4241,27.3864,27.3939,77107.0
2020-02-20 11:10:00,36.34,36.36,36.3,36.3,97357.0,27.4015,27.4166,27.3713,27.3713,97357.0
2020-02-20 11:15:00,36.29,36.31,36.24,36.25,121866.0,27.3638,27.3789,27.3261,27.3336,121866.0
2020-02-20 11:20:00,36.25,36.27,36.21,36.23,78323.0,27.3336,27.3487,27.3035,27.3185,78323.0
2020-02-20 11:25:00,36.23,36.23,36.11,36.12,128605.0,27.3185,27.3185,27.228,27.2356,128605.0
2020-02-20 11:30:00,36.13,36.15,36.03,36.09,259296.0,27.2431,27.2582,27.1677,27.213,259296.0
2020-02-20 11:35:00,36.1,36.12,36.04,36.06,106240.0,27.2205,27.2356,27.1753,27.1903,106240.0
2020-02-20 11:40:00,36.06,36.11,36.05,36.06,102203.0,27.1903,27.228,27.1828,27.1903,102203.0
2020-02-20 11:45:00,36.07,36.07,36.03,36.03,93203.0,27.1979,27.1979,27.1677,27.1677,93203.0
2020-02-20 11:50:00,36.04,36.11,36.04,36.11,62849.0,27.1753,27.228,27.1753,27.228,62849.0
2020-02-20 11:55:00,36.1,36.14,36.04,36.04,65010.0,27.2205,27.2507,27.1753,27.1753,65010.0
2020-02-20 12:00:00,36.05,36.07,36.0,36.01,60045.0,27.1828,27.1979,27.1451,27.1526,60045.0
2020-02-20 12:05:00,36.01,36.04,36.0,36.02,63515.0,27.1526,27.1753,27.1451,27.1602,63515.0
2020-02-20 12:10:00,36.01,36.1,36.01,36.08,131541.0,27.1526,27.2205,27.1526,27.2054,131541.0
2020-02-20 12:15:00,36.08,36.09,36.05,36.08,85371.0,27.2054,27.213,27.1828,27.2054,85371.0
2020-02-20 12:20:00,36.08,36.09,36.05,36.07,38091.0,27.2054,27.213,27.1828,27.1979,38091.0
2020-02-20 12:25:00,36.07,36.1,36.05,36.07,33836.0,27.1979,27.2205,27.1828,27.1979,33836.0
2020-02-20 12:30:00,36.08,36.08,36.02,36.07,57817.0,27.2054,27.2054,27.1602,27.1979,57817.0
2020-02-20 12:35:00,36.06,36.07,36.01,36.03,27366.0,27.1903,27.1979,27.1526,27.1677,27366.0
2020-02-20 12:40:00,36.04,36.05,36.02,36.04,42148.0,27.1753,27.1828,27.1602,27.1753,42148.0
2020-02-20 12:45:00,36.05,36.06,36.02,36.03,36296.0,27.1828,27.1903,27.1602,27.1677,36296.0
2020-02-20 12:50:00,36.03,36.05,36.02,36.03,40057.0,27.1677,27.1828,27.1602,27.1677,40057.0
2020-02-20 12:55:00,36.04,36.07,36.03,36.05,23974.0,27.1753,27.1979,27.1677,27.1828,23974.0
2020-02-20 13:00:00,36.05,36.06,36.02,36.03,42453.0,27.1828,27.1903,27.1602,27.1677,42453.0
2020-02-20 13:05:00,36.02,36.07,36.02,36.07,35221.0,27.1602,27.1979,27.1602,27.1979,35221.0
2020-02-20 13:10:00,36.07,36.1,36.05,36.08,46989.0,27.1979,27.2205,27.1828,27.2054,46989.0
2020-02-20 13:15:00,36.08,36.08,36.05,36.07,46109.0,27.2054,27.2054,27.1828,27.1979,46109.0
2020-02-20 13:20:00,36.06,36.1,36.06,36.08,52020.0,27.1903,27.2205,27.1903,27.2054,52020.0
2020-02-20 13:25:00,36.08,36.08,36.05,36.07,35060.0,27.2054,27.2054,27.1828,27.1979,35060.0
2020-02-20 13:30:00,36.07,36.08,36.05,36.07,28092.0,27.1979,27.2054,27.1828,27.1979,28092.0
2020-02-20 13:35:00,36.06,36.07,36.02,36.03,29917.0,27.1903,27.1979,27.1602,27.1677,29917.0
2020-02-20 13:40:00,36.02,36.04,36.01,36.01,23429.0,27.1602,27.1753,27.1526,27.1526,23429.0
2020-02-20 13:45:00,36.01,36.03,36.0,36.0,34779.0,27.1526,27.1677,27.1451,27.1451,34779.0
2020-02-20 13:50:00,36.01,36.02,36.0,36.01,26167.0,27.1526,27.1602,27.1451,27.1526,26167.0
2020-02-20 13:55:00,36.01,36.02,35.95,35.95,160040.0,27.1526,27.1602,27.1074,27.1074,160040.0
2020-02-20 14:00:00,35.96,35.97,35.93,35.95,63137.0,27.1149,27.1225,27.0923,27.1074,63137.0
2020-02-20 14:05:00,35.95,35.98,35.94,35.95,57879.0,27.1074,27.13,27.0999,27.1074,57879.0
2020-02-20 14:10:00,35.95,35.97,35.92,35.93,50068.0,27.1074,27.1225,27.0848,27.0923,50068.0
2020-02-20 14:15:00,35.93,35.94,35.91,35.92,57397.0,27.0923,27.0999,27.0772,27.0848,57397.0
2020-02-20 14:20:00,35.92,35.96,35.91,35.95,38818.0,27.0848,27.1149,27.0772,27.1074,38818.0
2020-02-20 14:25:00,35.95,35.96,35.93,35.94,41752.0,27.1074,27.1149,27.0923,27.0999,41752.0
2020-02-20 14:30:00,35.94,35.97,35.92,35.97,53359.0,27.0999,27.1225,27.0848,27.1225,53359.0
2020-02-20 14:35:00,35.96,35.99,35.95,35.98,23852.0,27.1149,27.1376,27.1074,27.13,23852.0
2020-02-20 14:40:00,35.98,35.98,35.96,35.98,36715.0,27.13,27.13,27.1149,27.13,36715.0
2020-02-20 14:45:00,35.98,36.01,35.96,36.0,68816.0,27.13,27.1526,27.1149,27.1451,68816.0
2020-02-20 14:50:00,36.0,36.0,35.95,35.96,49262.0,27.1451,27.1451,27.1074,27.1149,49262.0
2020-02-20 14:55:00,35.95,35.98,35.95,35.96,36954.0,27.1074,27.13,27.1074,27.1149,36954.0
2020-02-20 15:00:00,35.96,35.98,35.95,35.98,21743.0,27.1149,27.13,27.1074,27.13,21743.0
2020-02-20 15:05:00,35.98,36.0,35.97,35.98,37619.0,27.13,27.1451,27.1225,27.13,37619.0
2020-02-20 15:10:00,35.97,35.98,35.95,35.97,33225.0,27.1225,27.13,27.1074,27.1225,33225.0
2020-02-20 15:15:00,35.97,35.99,35.96,35.97,34613.0,27.1225,27.1376,27.1149,27.1225,34613.0
2020-02-20 15:20:00,35.98,36.02,35.97,36.01,55646.0,27.13,27.1602,27.1225,27.1526,55646.0
2020-02-20 15:25:00,36.01,36.02,35.99,35.99,33211.0,27.1526,27.1602,27.1376,27.1376,33211.0
2020-02-20 15:30:00,36.0,36.01,35.98,35.98,83109.0,27.1451,27.1526,27.13,27.13,83109.0
2020-02-20 15:35:00,35.99,36.01,35.96,35.98,82315.0,27.1376,27.1526,27.1149,27.13,82315.0
2020-02-20 15:40:00,35.98,36.0,35.97,35.98,69523.0,27.13,27.1451,27.1225,27.13,69523.0
2020-02-20 15:45:00,35.99,36.0,35.97,35.97,99457.0,27.1376,27.1451,27.1225,27.1225,99457.0
2020-02-20 15:50:00,35.98,36.02,35.96,36.01,143110.0,27.13,27.1602,27.1149,27.1526,143110.0
2020-02-20 15:55:00,36.01,36.01,35.96,35.98,192975.0,27.1526,27.1526,27.1149,27.13,192975.0
2020-02-21 09:30:00,35.63,35.64,35.52,35.54,304328.0,26.8661,26.8737,26.7832,26.7982,304328.0
2020-02-21 09:35:00,35.54,35.62,35.48,35.55,269548.0,26.7982,26.8586,26.753,26.8058,269548.0
2020-02-21 09:40:00,35.54,35.55,35.43,35.43,147213.0,26.7982,26.8058,26.7153,26.7153,147213.0
2020-02-21 09:45:00,35.43,35.45,35.39,35.44,227354.0,26.7153,26.7304,26.6851,26.7228,227354.0
2020-02-21 09:50:00,35.44,35.47,35.39,35.41,196298.0,26.7228,26.7455,26.6851,26.7002,196298.0
2020-02-21 09:55:00,35.41,35.44,35.38,35.4,193742.0,26.7002,26.7228,26.6776,26.6927,193742.0
2020-02-21 10:00:00,35.4,35.41,35.35,35.4,176566.0,26.6927,26.7002,26.655,26.6927,176566.0
2020-02-21 10:05:00,35.39,35.43,35.37,35.41,62244.0,26.6851,26.7153,26.6701,26.7002,62244.0
2020-02-21 10:10:00,35.41,35.42,35.35,35.37,77211.0,26.7002,26.7078,26.655,26.6701,77211.0
2020-02-21 10:15:00,35.37,35.49,35.37,35.48,116645.0,26.6701,26.7605,26.6701,26.753,116645.0
2020-02-21 10:20:00,35.48,35.5,35.41,35.41,426118.0,26.753,26.7681,26.7002,26.7002,426118.0
2020-02-21 10:25:00,35.42,35.43,35.33,35.35,322209.0,26.7078,26.7153,26.6399,26.655,322209.0
2020-02-21 10:30:00,35.35,35.37,35.28,35.3,201062.0,26.655,26.6701,26.6022,26.6173,201062.0
2020-02-21 10:35:00,35.3,35.37,35.29,35.33,80557.0,26.6173,26.6701,26.6097,26.6399,80557.0
2020-02-21 10:40:00,35.32,35.33,35.29,35.33,99285.0,26.6324,26.6399,26.6097,26.6399,99285.0
2020-02-21 10:45:00,35.32,35.37,35.3,35.36,101294.0,26.6324,26.6701,26.6173,26.6625,101294.0
2020-02-21 10:50:00,35.35,35.37,35.32,35.33,284274.0,26.655,26.6701,26.6324,26.6399,284274.0
2020-02-21 10:55:00,35.34,35.34,35.29,35.31,310023.0,26.6474,26.6474,26.6097,26.6248,310023.0
2020-02-21 11:00:00,35.31,35.35,35.3,35.32,554647.0,26.6248,26.655,26.6173,26.6324,554647.0
2020-02-21 11:05:00,35.32,35.33,35.24,35.27,254608.0,26.6324,26.6399,26.572,26.5947,254608.0
2020-02-21 11:10:00,35.27,35.29,35.22,35.23,222048.0,26.5947,26.6097,26.557,26.5645,222048.0
2020-02-21 11:15:00,35.23,35.25,35.21,35.24,268409.0,26.5645,26.5796,26.5494,26.572,268409.0
2020-02-21 11:20:00,35.24,35.3,35.23,35.3,324375.0,26.572,26.6173,26.5645,26.6173,324375.0
2020-02-21 11:25:00,35.29,35.33,35.25,35.29,185997.0,26.6097,26.6399,26.5796,26.6097,185997.0
2020-02-21 11:30:00,35.29,35.35,35.28,35.33,128074.0,26.6097,26.655,26.6022,26.6399,128074.0
2020-02-21 11:35:00,35.34,35.36,35.32,35.32,55025.0,26.6474,26.6625,26.6324,26.6324,55025.0
2020-02-21 11:40:00,35.32,35.32,35.29,35.29,53287.0,26.6324,26.6324,26.6097,26.6097,53287.0
2020-02-21 11:45:00,35.3,35.31,35.26,35.26,100695.0,26.6173,26.6248,26.5871,26.5871,100695.0
2020-02-21 11:50:00,35.26,35.3,35.26,35.29,48742.0,26.5871,26.6173,26.5871,26.6097,48742.0
2020-02-21 11:55:00,35.29,35.3,35.27,35.27,76643.0,26.6097,26.6173,26.5947,26.5947,76643.0
2020-02-21 12:00:00,35.27,35.29,35.27,35.29,33445.0,26.5947,26.6097,26.5947,26.6097,33445.0
2020-02-21 12:05:00,35.28,35.3,35.26,35.27,66517.0,26.6022,26.6173,26.5871,26.5947,66517.0
2020-02-21 12:10:00,35.27,35.31,35.26,35.29,43449.0,26.5947,26.6248,26.5871,26.6097,43449.0
2020-02-21 12:15:00,35.29,35.3,35.27,35.28,60259.0,26.6097,26.6173,26.5947,26.6022,60259.0
2020-02-21 12:20:00,35.28,35.29,35.26,35.26,38555.0,26.6022,26.6097,26.5871,26.5871,38555.0
2020-02-21 12:25:00,35.27,35.29,35.25,35.28,51878.0,26.5947,26.6097,26.5796,26.6022,51878.0
2020-02-21 12:30:00,35.29,35.3,35.28,35.29,39463.0,26.6097,26.6173,26.6022,26.6097,39463.0
2020-02-21 12:35:00,35.29,35.32,35.27,35.32,38813.0,26.6097,26.6324,26.5947,26.6324,38813.0
2020-02-21 12:40:00,35.32,35.32,35.29,35.32,45988.0,26.6324,26.6324,26.6097,26.6324,45988.0
2020-02-21 12:45:00,35.32,35.34,35.31,35.33,37288.0,26.6324,26.6474,26.6248,26.6399,37288.0
2020-02-21 12:50:00,35.33,35.34,35.3,35.3,39636.0,26.6399,26.6474,26.6173,26.6173,39636.0
2020-02-21 12:55:00,35.31,35.32,35.29,35.32,112416.0,26.6248,26.6324,26.6097,26.6324,112416.0
2020-02-21 13:00:00,35.33,35.36,35.32,35.35,39044.0,26.6399,26.6625,26.6324,26.655,39044.0
2020-02-21 13:05:00,35.34,35.35,35.33,35.33,20930.0,26.6474,26.655,26.6399,26.6399,20930.0
2020-02-21 13:10:00,35.33,35.34,35.3,35.31,40646.0,26.6399,26.6474,26.6173,26.6248,40646.0
2020-02-21 13:15:00,35.3,35.33,35.3,35.32,34684.0,26.6173,26.6399,26.6173,26.6324,34684.0
2020-02-21 13:20:00,35.33,35.33,35.3,35.32,40056.0,26.6399,26.6399,26.6173,26.6324,40056.0
2020-02-21 13:25:00,35.31,35.33,35.3,35.3,37473.0,26.6248,26.6399,26.6173,26.6173,37473.0
2020-02-21 13:30:00,35.3,35.32,35.28,35.31,105445.0,26.6173,26.6324,26.6022,26.6248,105445.0
2020-02-21 13:35:00,35.31,35.32,35.29,35.32,89042.0,26.6248,26.6324,26.6097,26.6324,89042.0
2020-02-21 13:40:00,35.31,35.35,35.31,35.34,37147.0,26.6248,26.655,26.6248,26.6474,37147.0
2020-02-21 13:45:00,35.34,35.35,35.32,35.34,44854.0,26.6474,26.655,26.6324,26.6474,44854.0
2020-02-21 13:50:00,35.34,35.36,35.31,35.32,117179.0,26.6474,26.6625,26.6248,26.6324,117179.0
2020-02-21 13:55:00,35.32,35.35,35.31,35.35,80252.0,26.6324,26.655,26.6248,26.655,80252.0
2020-02-21 14:00:00,35.34,35.37,35.34,35.35,58360.0,26.6474,26.6701,26.6474,26.655,58360.0
2020-02-21 14:05:00,35.35,35.36,35.3,35.31,110887.0,26.655,26.6625,26.6173,26.6248,110887.0
2020-02-21 14:10:00,35.31,35.32,35.3,35.3,70588.0,26.6248,26.6324,26.6173,26.6173,70588.0
2020-02-21 14:15:00,35.3,35.31,35.26,35.27,64029.0,26.6173,26.6248,26.5871,26.5947,64029.0
2020-02-21 14:20:00,35.28,35.29,35.26,35.27,58137.0,26.6022,26.6097,26.5871,26.5947,58137.0
2020-02-21 14:25:00,35.27,35.3,35.26,35.3,39667.0,26.5947,26.6173,26.5871,26.6173,39667.0
2020-02-21 14:30:00,35.3,35.32,35.29,35.32,46067.0,26.6173,26.6324,26.6097,26.6324,46067.0
2020-02-21 14:35:00,35.32,35.33,35.3,35.31,50560.0,26.6324,26.6399,26.6173,26.6248,50560.0
2020-02-21 14:40:00,35.31,35.32,35.29,35.3,40480.0,26.6248,26.6324,26.6097,26.6173,40480.0
2020-02-21 14:45:00,35.29,35.3,35.28,35.28,54522.0,26.6097,26.6173,26.6022,26.6022,54522.0
2020-02-21 14:50:00,35.27,35.3,35.27,35.29,56061.0,26.5947,26.6173,26.5947,26.6097,56061.0
2020-02-21 14:55:00,35.3,35.3,35.28,35.29,61060.0,26.6173,26.6173,26.6022,26.6097,61060.0
2020-02-21 15:00:00,35.29,35.3,35.27,35.29,64181.0,26.6097,26.6173,26.5947,26.6097,64181.0
2020-02-21 15:05:00,35.29,35.29,35.27,35.27,37037.0,26.6097,26.6097,26.5947,26.5947,37037.0
2020-02-21 15:10:00,35.27,35.29,35.27,35.28,56405.0,26.5947,26.6097,26.5947,26.6022,56405.0
2020-02-21 15:15:00,35.28,35.29,35.26,35.27,57296.0,26.6022,26.6097,26.5871,26.5947,57296.0
2020-02-21 15:20:00,35.27,35.29,35.26,35.28,74818.0,26.5947,26.6097,26.5871,26.6022,74818.0
2020-02-21 15:25:00,35.28,35.31,35.27,35.3,135046.0,26.6022,26.6248,26.5947,26.6173,135046.0
2020-02-21 15:30:00,35.3,35.31,35.27,35.27,92297.0,26.6173,26.6248,26.5947,26.5947,92297.0
2020-02-21 15:35:00,35.27,35.31,35.27,35.29,95093.0,26.5947,26.6248,26.5947,26.6097,95093.0
2020-02-21 15:40:00,35.29,35.3,35.27,35.29,140367.0,26.6097,26.6173,26.5947,26.6097,140367.0
2020-02-21 15:45:00,35.29,35.33,35.28,35.32,154491.0,26.6097,26.6399,26.6022,26.6324,154491.0
2020-02-21 15:50:00,35.32,35.35,35.31,35.34,227452.0,26.6324,26.655,26.6248,26.6474,227452.0
2020-02-21 15:55:00,35.34,35.36,35.31,35.36,502556.0,26.6474,26.6625,26.6248,26.6625,502556.0
2020-02-24 09:30:00,33.94,34.05,33.92,34.02,836454.0,25.5918,25.6747,25.5767,25.6521,836454.0
2020-02-24 09:35:00,34.03,34.03,33.91,33.94,380009.0,25.6597,25.6597,25.5692,25.5918,380009.0
2020-02-24 09:40:00,33.94,33.94,33.86,33.92,524305.0,25.5918,25.5918,25.5315,25.5767,524305.0
2020-02-24 09:45:00,33.92,34.01,33.9,33.99,202415.0,25.5767,25.6446,25.5616,25.6295,202415.0
2020-02-24 09:50:00,33.99,34.05,33.93,34.04,238946.0,25.6295,25.6747,25.5843,25.6672,238946.0
2020-02-24 09:55:00,34.05,34.1,34.0,34.1,226947.0,25.6747,25.7124,25.637,25.7124,226947.0
2020-02-24 10:00:00,34.1,34.14,34.02,34.03,259143.0,25.7124,25.7426,25.6521,25.6597,259143.0
2020-02-24 10:05:00,34.02,34.07,34.01,34.05,167146.0,25.6521,25.6898,25.6446,25.6747,167146.0
2020-02-24 10:10:00,34.04,34.11,34.0,34.1,245323.0,25.6672,25.72,25.637,25.7124,245323.0
2020-02-24 10:15:00,34.09,34.1,34.0,34.02,180494.0,25.7049,25.7124,25.637,25.6521,180494.0
2020-02-24 10:20:00,34.02,34.03,34.0,34.01,195472.0,25.6521,25.6597,25.637,25.6446,195472.0
2020-02-24 10:25:00,34.02,34.04,33.99,34.0,165096.0,25.6521,25.6672,25.6295,25.637,165096.0
2020-02-24 10:30:00,34.0,34.01,33.92,33.93,241022.0,25.637,25.6446,25.5767,25.5843,241022.0
2020-02-24 10:35:00,33.92,33.93,33.87,33.88,203284.0,25.5767,25.5843,25.539,25.5466,203284.0
2020-02-24 10:40:00,33.87,33.93,33.86,33.91,208863.0,25.539,25.5843,25.5315,25.5692,208863.0
2020-02-24 10:45:00,33.91,33.94,33.87,33.94,155695.0,25.5692,25.5918,25.539,25.5918,155695.0
2020-02-24 10:50:00,33.94,34.0,33.93,33.98,198715.0,25.5918,25.637,25.5843,25.622,198715.0
2020-02-24 10:55:00,33.97,34.04,33.96,34.04,220626.0,25.6144,25.6672,25.6069,25.6672,220626.0
2020-02-24 11:00:00,34.04,34.05,34.0,34.0,188222.0,25.6672,25.6747,25.637,25.637,188222.0
2020-02-24 11:05:00,34.0,34.02,33.96,33.98,126848.0,25.637,25.6521,25.6069,25.622,126848.0
2020-02-24 11:10:00,33.99,34.04,33.97,33.99,112522.0,25.6295,25.6672,25.6144,25.6295,112522.0
2020-02-24 11:15:00,33.98,34.06,33.96,34.05,88251.0,25.622,25.6823,25.6069,25.6747,88251.0
2020-02-24 11:20:00,34.05,34.07,33.99,34.02,107231.0,25.6747,25.6898,25.6295,25.6521,107231.0
2020-02-24 11:25:00,34.01,34.06,34.0,34.02,107024.0,25.6446,25.6823,25.637,25.6521,107024.0
2020-02-24 11:30:00,34.03,34.13,34.03,34.07,188575.0,25.6597,25.7351,25.6597,25.6898,188575.0
2020-02-24 11:35:00,34.08,34.17,34.06,34.12,54554.0,25.6974,25.7652,25.6823,25.7275,54554.0
2020-02-24 11:40:00,34.12,34.12,34.05,34.07,64720.0,25.7275,25.7275,25.6747,25.6898,64720.0
2020-02-24 11:45:00,34.07,34.07,34.02,34.03,88757.0,25.6898,25.6898,25.6521,25.6597,88757.0
2020-02-24 11:50:00,34.04,34.08,34.03,34.05,79399.0,25.6672,25.6974,25.6597,25.6747,79399.0
2020-02-24 11:55:00,34.05,34.08,34.03,34.05,66420.0,25.6747,25.6974,25.6597,25.6747,66420.0
2020-02-24 12:00:00,34.04,34.06,34.02,34.05,110602.0,25.6672,25.6823,25.6521,25.6747,110602.0
2020-02-24 12:05:00,34.05,34.06,34.01,34.02,87412.0,25.6747,25.6823,25.6446,25.6521,87412.0
2020-02-24 12:10:00,34.02,34.04,34.01,34.04,75256.0,25.6521,25.6672,25.6446,25.6672,75256.0
2020-02-24 12:15:00,34.03,34.04,34.01,34.02,75241.0,25.6597,25.6672,25.6446,25.6521,75241.0
2020-02-24 12:20:00,34.03,34.06,34.01,34.02,122794.0,25.6597,25.6823,25.6446,25.6521,122794.0
2020-02-24 12:25:00,34.02,34.03,34.01,34.02,83331.0,25.6521,25.6597,25.6446,25.6521,83331.0
2020-02-24 12:30:00,34.02,34.03,34.0,34.01,67689.0,25.6521,25.6597,25.637,25.6446,67689.0
2020-02-24 12:35:00,34.01,34.08,34.0,34.07,79626.0,25.6446,25.6974,25.637,25.6898,79626.0
2020-02-24 12:40:00,34.08,34.09,34.04,34.07,84890.0,25.6974,25.7049,25.6672,25.6898,84890.0
2020-02-24 12:45:00,34.06,34.07,34.01,34.03,60475.0,25.6823,25.6898,25.6446,25.6597,60475.0
2020-02-24 12:50:00,34.02,34.04,34.0,34.02,76631.0,25.6521,25.6672,25.637,25.6521,76631.0
2020-02-24 12:55:00,34.02,34.03,34.0,34.01,57243.0,25.6521,25.6597,25.637,25.6446,57243.0
2020-02-24 13:00:00,34.01,34.02,33.97,33.98,135461.0,25.6446,25.6521,25.6144,25.622,135461.0
2020-02-24 13:05:00,33.99,34.04,33.99,34.01,113922.0,25.6295,25.6672,25.6295,25.6446,113922.0
2020-02-24 13:10:00,34.01,34.02,33.98,34.02,69664.0,25.6446,25.6521,25.622,25.6521,69664.0
2020-02-24 13:15:00,34.02,34.02,33.98,34.01,47548.0,25.6521,25.6521,25.622,25.6446,47548.0
2020-02-24 13:20:00,34.01,34.02,33.98,34.0,103380.0,25.6446,25.6521,25.622,25.637,103380.0
2020-02-24 13:25:00,33.99,34.07,33.99,34.07,93547.0,25.6295,25.6898,25.6295,25.6898,93547.0
2020-02-24 13:30:00,34.06,34.08,34.04,34.05,58521.0,25.6823,25.6974,25.6672,25.6747,58521.0
2020-02-24 13:35:00,34.04,34.08,34.03,34.08,77207.0,25.6672,25.6974,25.6597,25.6974,77207.0
2020-02-24 13:40:00,34.08,34.09,34.05,34.07,76630.0,25.6974,25.7049,25.6747,25.6898,76630.0
2020-02-24 13:45:00,34.07,34.12,34.06,34.12,88065.0,25.6898,25.7275,25.6823,25.7275,88065.0
2020-02-24 13:50:00,34.12,34.12,34.08,34.1,49061.0,25.7275,25.7275,25.6974,25.7124,49061.0
2020-02-24 13:55:00,34.09,34.11,34.07,34.09,52550.0,25.7049,25.72,25.6898,25.7049,52550.0
2020-02-24 14:00:00,34.09,34.12,34.08,34.09,67273.0,25.7049,25.7275,25.6974,25.7049,67273.0
2020-02-24 14:05:00,34.09,34.1,34.04,34.05,92287.0,25.7049,25.7124,25.6672,25.6747,92287.0
2020-02-24 14:10:00,34.04,34.06,34.02,34.03,74424.0,25.6672,25.6823,25.6521,25.6597,74424.0
2020-02-24 14:15:00,34.03,34.06,34.01,34.02,56193.0,25.6597,25.6823,25.6446,25.6521,56193.0
2020-02-24 14:20:00,34.03,34.1,34.03,34.09,60091.0,25.6597,25.7124,25.6597,25.7049,60091.0
2020-02-24 14:25:00,34.09,34.17,34.07,34.16,117694.0,25.7049,25.7652,25.6898,25.7577,117694.0
2020-02-24 14:30:00,34.16,34.19,34.16,34.19,58571.0,25.7577,25.7803,25.7577,25.7803,58571.0
2020-02-24 14:35:00,34.18,34.2,34.17,34.19,54055.0,25.7728,25.7878,25.7652,25.7803,54055.0
2020-02-24 14:40:00,34.19,34.21,34.19,34.2,47791.0,25.7803,25.7954,25.7803,25.7878,47791.0
2020-02-24 14:45:00,34.2,34.2,34.15,34.18,113055.0,25.7878,25.7878,25.7501,25.7728,113055.0
2020-02-24 14:50:00,34.19,34.2,34.16,34.2,58752.0,25.7803,25.7878,25.7577,25.7878,58752.0
2020-02-24 14:55:00,34.2,34.24,34.18,34.2,104323.0,25.7878,25.818,25.7728,25.7878,104323.0
2020-02-24 15:00:00,34.2,34.22,34.17,34.21,76727.0,25.7878,25.8029,25.7652,25.7954,76727.0
2020-02-24 15:05:00,34.21,34.24,34.2,34.22,71770.0,25.7954,25.818,25.7878,25.8029,71770.0
2020-02-24 15:10:00,34.22,34.22,34.16,34.18,75903.0,25.8029,25.8029,25.7577,25.7728,75903.0
2020-02-24 15:15:00,34.18,34.2,34.15,34.19,75617.0,25.7728,25.7878,25.7501,25.7803,75617.0
2020-02-24 15:20:00,34.2,34.21,34.16,34.16,94124.0,25.7878,25.7954,25.7577,25.7577,94124.0
2020-02-24 15:25:00,34.16,34.17,34.14,34.14,98129.0,25.7577,25.7652,25.7426,25.7426,98129.0
2020-02-24 15:30:00,34.14,34.15,34.11,34.12,86857.0,25.7426,25.7501,25.72,25.7275,86857.0
2020-02-24 15:35:00,34.12,34.14,34.1,34.13,99161.0,25.7275,25.7426,25.7124,25.7351,99161.0
2020-02-24 15:40:00,34.13,34.13,34.1,34.12,145927.0,25.7351,25.7351,25.7124,25.7275,145927.0
2020-02-24 15:45:00,34.12,34.15,34.11,34.13,150300.0,25.7275,25.7501,25.72,25.7351,150300.0
2020-02-24 15:50:00,34.13,34.14,34.05,34.05,231563.0,25.7351,25.7426,25.6747,25.6747,231563.0
2020-02-24 15:55:00,34.05,34.07,34.01,34.06,378565.0,25.6747,25.6898,25.6446,25.6823,378565.0
2020-02-25 09:30:00,34.05,34.08,33.98,34.0,395286.0,25.6747,25.6974,25.622,25.637,395286.0
2020-02-25 09:35:00,34.0,34.02,33.95,33.95,184211.0,25.637,25.6521,25.5993,25.5993,184211.0
2020-02-25 09:40:00,33.95,33.99,33.91,33.91,190351.0,25.5993,25.6295,25.5692,25.5692,190351.0
2020-02-25 09:45:00,33.91,33.92,33.82,33.85,342905.0,25.5692,25.5767,25.5013,25.5239,342905.0
2020-02-25 09:50:00,33.85,33.88,33.8,33.85,163486.0,25.5239,25.5466,25.4862,25.5239,163486.0
2020-02-25 09:55:00,33.85,33.91,33.81,33.9,161811.0,25.5239,25.5692,25.4938,25.5616,161811.0
2020-02-25 10:00:00,33.9,33.93,33.8,33.81,152780.0,25.5616,25.5843,25.4862,25.4938,152780.0
2020-02-25 10:05:00,33.8,33.85,33.78,33.78,182714.0,25.4862,25.5239,25.4712,25.4712,182714.0
2020-02-25 10:10:00,33.79,33.82,33.73,33.75,233785.0,25.4787,25.5013,25.4335,25.4485,233785.0
2020-02-25 10:15:00,33.75,33.76,33.68,33.7,201144.0,25.4485,25.4561,25.3958,25.4108,201144.0
2020-02-25 10:20:00,33.7,33.7,33.6,33.62,152792.0,25.4108,25.4108,25.3354,25.3505,152792.0
2020-02-25 10:25:00,33.61,33.61,33.52,33.54,309274.0,25.343,25.343,25.2751,25.2902,309274.0
2020-02-25 10:30:00,33.53,33.6,33.51,33.55,300825.0,25.2826,25.3354,25.2676,25.2977,300825.0
2020-02-25 10:35:00,33.55,33.6,33.51,33.57,147564.0,25.2977,25.3354,25.2676,25.3128,147564.0
2020-02-25 10:40:00,33.56,33.59,33.53,33.57,131683.0,25.3053,25.3279,25.2826,25.3128,131683.0
2020-02-25 10:45:00,33.56,33.59,33.48,33.48,224663.0,25.3053,25.3279,25.2449,25.2449,224663.0
2020-02-25 10:50:00,33.49,33.49,33.41,33.45,202606.0,25.2525,25.2525,25.1922,25.2223,202606.0
2020-02-25 10:55:00,33.46,33.5,33.43,33.49,166109.0,25.2299,25.26,25.2072,25.2525,166109.0
2020-02-25 11:00:00,33.49,33.56,33.42,33.44,168930.0,25.2525,25.3053,25.1997,25.2148,168930.0
2020-02-25 11:05:00,33.43,33.49,33.39,33.42,159710.0,25.2072,25.2525,25.1771,25.1997,159710.0
2020-02-25 11:10:00,33.41,33.49,33.4,33.43,137362.0,25.1922,25.2525,25.1846,25.2072,137362.0
2020-02-25 11:15:00,33.43,33.45,33.39,33.42,183310.0,25.2072,25.2223,25.1771,25.1997,183310.0
2020-02-25 11:20:00,33.42,33.45,33.39,33.43,146575.0,25.1997,25.2223,25.1771,25.2072,146575.0
2020-02-25 11:25:00,33.42,33.52,33.42,33.49,94617.0,25.1997,25.2751,25.1997,25.2525,94617.0
2020-02-25 11:30:00,33.49,33.55,33.47,33.52,151693.0,25.2525,25.2977,25.2374,25.2751,151693.0
2020-02-25 11:35:00,33.52,33.53,33.46,33.5,86904.0,25.2751,25.2826,25.2299,25.26,86904.0
2020-02-25 11:40:00,33.5,33.51,33.41,33.42,100517.0,25.26,25.2676,25.1922,25.1997,100517.0
2020-02-25 11:45:00,33.42,33.5,33.42,33.47,81702.0,25.1997,25.26,25.1997,25.2374,81702.0
2020-02-25 11:50:00,33.47,33.54,33.45,33.52,70535.0,25.2374,25.2902,25.2223,25.2751,70535.0
2020-02-25 11:55:00,33.52,33.55,33.5,33.54,67034.0,25.2751,25.2977,25.26,25.2902,67034.0
2020-02-25 12:00:00,33.54,33.56,33.51,33.52,66696.0,25.2902,25.3053,25.2676,25.2751,66696.0
2020-02-25 12:05:00,33.52,33.54,33.49,33.5,55974.0,25.2751,25.2902,25.2525,25.26,55974.0
2020-02-25 12:10:00,33.5,33.53,33.46,33.47,50927.0,25.26,25.2826,25.2299,25.2374,50927.0
2020-02-25 12:15:00,33.47,33.48,33.44,33.46,45239.0,25.2374,25.2449,25.2148,25.2299,45239.0
2020-02-25 12:20:00,33.46,33.47,33.42,33.45,66819.0,25.2299,25.2374,25.1997,25.2223,66819.0
2020-02-25 12:25:00,33.45,33.46,33.42,33.45,57658.0,25.2223,25.2299,25.1997,25.2223,57658.0
2020-02-25 12:30:00,33.45,33.5,33.45,33.5,65220.0,25.2223,25.26,25.2223,25.26,65220.0
2020-02-25 12:35:00,33.49,33.49,33.43,33.44,93657.0,25.2525,25.2525,25.2072,25.2148,93657.0
2020-02-25 12:40:00,33.44,33.45,33.4,33.42,121204.0,25.2148,25.2223,25.1846,25.1997,121204.0
2020-02-25 12:45:00,33.41,33.42,33.35,33.39,197773.0,25.1922,25.1997,25.1469,25.1771,197773.0
2020-02-25 12:50:00,33.39,33.43,33.37,33.41,61260.0,25.1771,25.2072,25.162,25.1922,61260.0
2020-02-25 12:55:00,33.41,33.42,33.37,33.38,54113.0,25.1922,25.1997,25.162,25.1695,54113.0
2020-02-25 13:00:00,33.38,33.42,33.36,33.38,77121.0,25.1695,25.1997,25.1545,25.1695,77121.0
2020-02-25 13:05:00,33.38,33.39,33.35,33.38,74049.0,25.1695,25.1771,25.1469,25.1695,74049.0
2020-02-25 13:10:00,33.37,33.4,33.33,33.35,105938.0,25.162,25.1846,25.1318,25.1469,105938.0
2020-02-25 13:15:00,33.34,33.35,33.27,33.28,159939.0,25.1394,25.1469,25.0866,25.0941,159939.0
2020-02-25 13:20:00,33.28,33.29,33.22,33.25,188472.0,25.0941,25.1017,25.0489,25.0715,188472.0
2020-02-25 13:25:00,33.25,33.26,33.22,33.23,61989.0,25.0715,25.0791,25.0489,25.0564,61989.0
2020-02-25 13:30:00,33.24,33.24,33.16,33.18,152820.0,25.064,25.064,25.0037,25.0187,152820.0
2020-02-25 13:35:00,33.18,33.18,33.09,33.09,213206.0,25.0187,25.0187,24.9509,24.9509,213206.0
2020-02-25 13:40:00,33.09,33.14,33.07,33.12,194939.0,24.9509,24.9886,24.9358,24.9735,194939.0
2020-02-25 13:45:00,33.12,33.14,33.07,33.08,130340.0,24.9735,24.9886,24.9358,24.9433,130340.0
2020-02-25 13:50:00,33.08,33.13,33.06,33.06,134150.0,24.9433,24.981,24.9283,24.9283,134150.0
2020-02-25 13:55:00,33.06,33.08,33.02,33.02,108131.0,24.9283,24.9433,24.8981,24.8981,108131.0
2020-02-25 14:00:00,33.02,33.06,33.01,33.05,119463.0,24.8981,24.9283,24.8906,24.9207,119463.0
2020-02-25 14:05:00,33.05,33.07,32.95,32.97,263978.0,24.9207,24.9358,24.8453,24.8604,263978.0
2020-02-25 14:10:00,32.98,33.01,32.95,32.98,198486.0,24.8679,24.8906,24.8453,24.8679,198486.0
2020-02-25 14:15:00,32.97,33.0,32.87,32.87,167178.0,24.8604,24.883,24.785,24.785,167178.0
2020-02-25 14:20:00,32.88,32.88,32.83,32.84,155599.0,24.7925,24.7925,24.7548,24.7624,155599.0
2020-02-25 14:25:00,32.84,32.88,32.81,32.83,81526.0,24.7624,24.7925,24.7397,24.7548,81526.0
2020-02-25 14:30:00,32.83,32.86,32.78,32.8,162460.0,24.7548,24.7774,24.7171,24.7322,162460.0
2020-02-25 14:35:00,32.8,32.85,32.78,32.8,108075.0,24.7322,24.7699,24.7171,24.7322,108075.0
2020-02-25 14:40:00,32.8,32.87,32.79,32.87,118041.0,24.7322,24.785,24.7247,24.785,118041.0
2020-02-25 14:45:00,32.87,32.92,32.8,32.92,89332.0,24.785,24.8227,24.7322,24.8227,89332.0
2020-02-25 14:50:00,32.92,32.96,32.89,32.95,119646.0,24.8227,24.8529,24.8001,24.8453,119646.0
2020-02-25 14:55:00,32.95,32.96,32.9,32.91,146401.0,24.8453,24.8529,24.8076,24.8151,146401.0
2020-02-25 15:00:00,32.91,33.02,32.91,32.99,245854.0,24.8151,24.8981,24.8151,24.8755,245854.0
2020-02-25 15:05:00,32.98,33.03,32.97,32.98,127572.0,24.8679,24.9056,24.8604,24.8679,127572.0
2020-02-25 15:10:00,32.98,32.99,32.91,32.92,113012.0,24.8679,24.8755,24.8151,24.8227,113012.0
2020-02-25 15:15:00,32.92,32.97,32.9,32.91,169053.0,24.8227,24.8604,24.8076,24.8151,169053.0
2020-02-25 15:20:00,32.91,32.93,32.83,32.86,119104.0,24.8151,24.8302,24.7548,24.7774,119104.0
2020-02-25 15:25:00,32.86,32.92,32.84,32.88,149098.0,24.7774,24.8227,24.7624,24.7925,149098.0
2020-02-25 15:30:00,32.88,32.88,32.8,32.83,180539.0,24.7925,24.7925,24.7322,24.7548,180539.0
2020-02-25 15:35:00,32.84,32.84,32.79,32.81,263222.0,24.7624,24.7624,24.7247,24.7397,263222.0
2020-02-25 15:40:00,32.8,32.9,32.8,32.86,192592.0,24.7322,24.8076,24.7322,24.7774,192592.0
2020-02-25 15:45:00,32.86,32.99,32.86,32.96,261071.0,24.7774,24.8755,24.7774,24.8529,261071.0
2020-02-25 15:50:00,32.97,32.98,32.88,32.91,467711.0,24.8604,24.8679,24.7925,24.8151,467711.0
2020-02-25 15:55:00,32.91,32.94,32.88,32.93,574402.0,24.8151,24.8378,24.7925,24.8302,574402.0
2020-02-26 09:30:00,33.06,33.13,33.01,33.04,526848.0,24.9283,24.981,24.8906,24.9132,526848.0
2020-02-26 09:35:00,33.03,33.08,32.97,33.07,302749.0,24.9056,24.9433,24.8604,24.9358,302749.0
2020-02-26 09:40:00,33.06,33.19,33.05,33.18,223948.0,24.9283,25.0263,24.9207,25.0187,223948.0
2020-02-26 09:45:00,33.18,33.27,33.14,33.25,192332.0,25.0187,25.0866,24.9886,25.0715,192332.0
2020-02-26 09:50:00,33.25,33.32,33.2,33.29,193517.0,25.0715,25.1243,25.0338,25.1017,193517.0
2020-02-26 09:55:00,33.3,33.32,33.24,33.26,117433.0,25.1092,25.1243,25.064,25.0791,117433.0
2020-02-26 10:00:00,33.26,33.27,33.18,33.19,187952.0,25.0791,25.0866,25.0187,25.0263,187952.0
2020-02-26 10:05:00,33.18,33.2,33.1,33.16,127580.0,25.0187,25.0338,24.9584,25.0037,127580.0
2020-02-26 10:10:00,33.16,33.21,33.08,33.21,87788.0,25.0037,25.0414,24.9433,25.0414,87788.0
2020-02-26 10:15:00,33.21,33.29,33.2,33.28,104897.0,25.0414,25.1017,25.0338,25.0941,104897.0
2020-02-26 10:20:00,33.27,33.3,33.19,33.23,113433.0,25.0866,25.1092,25.0263,25.0564,113433.0
2020-02-26 10:25:00,33.23,33.27,33.19,33.2,108494.0,25.0564,25.0866,25.0263,25.0338,108494.0
2020-02-26 10:30:00,33.2,33.32,33.2,33.27,225332.0,25.0338,25.1243,25.0338,25.0866,225332.0
2020-02-26 10:35:00,33.28,33.34,33.26,33.27,123723.0,25.0941,25.1394,25.0791,25.0866,123723.0
2020-02-26 10:40:00,33.27,33.38,33.27,33.36,167366.0,25.0866,25.1695,25.0866,25.1545,167366.0
2020-02-26 10:45:00,33.36,33.38,33.31,33.34,145420.0,25.1545,25.1695,25.1168,25.1394,145420.0
2020-02-26 10:50:00,33.35,33.41,33.29,33.31,195416.0,25.1469,25.1922,25.1017,25.1168,195416.0
2020-02-26 10:55:00,33.32,33.33,33.24,33.25,303210.0,25.1243,25.1318,25.064,25.0715,303210.0
2020-02-26 11:00:00,33.24,33.26,33.2,33.26,91513.0,25.064,25.0791,25.0338,25.0791,91513.0
2020-02-26 11:05:00,33.26,33.27,33.19,33.2,121377.0,25.0791,25.0866,25.0263,25.0338,121377.0
2020-02-26 11:10:00,33.19,33.2,33.13,33.16,175201.0,25.0263,25.0338,24.981,25.0037,175201.0
2020-02-26 11:15:00,33.16,33.24,33.16,33.2,303921.0,25.0037,25.064,25.0037,25.0338,303921.0
2020-02-26 11:20:00,33.2,33.22,33.14,33.22,247976.0,25.0338,25.0489,24.9886,25.0489,247976.0
2020-02-26 11:25:00,33.22,33.28,33.2,33.27,140090.0,25.0489,25.0941,25.0338,25.0866,140090.0
2020-02-26 11:30:00,33.26,33.26,33.19,33.25,87884.0,25.0791,25.0791,25.0263,25.0715,87884.0
2020-02-26 11:35:00,33.24,33.26,33.18,33.23,78905.0,25.064,25.0791,25.0187,25.0564,78905.0
2020-02-26 11:40:00,33.22,33.23,33.14,33.15,96544.0,25.0489,25.0564,24.9886,24.9961,96544.0
2020-02-26 11:45:00,33.15,33.15,33.07,33.1,81685.0,24.9961,24.9961,24.9358,24.9584,81685.0
2020-02-26 11:50:00,33.09,33.1,33.03,33.06,104006.0,24.9509,24.9584,24.9056,24.9283,104006.0
2020-02-26 11:55:00,33.05,33.06,33.0,33.02,111982.0,24.9207,24.9283,24.883,24.8981,111982.0
2020-02-26 12:00:00,33.02,33.05,32.96,32.97,90317.0,24.8981,24.9207,24.8529,24.8604,90317.0
2020-02-26 12:05:00,32.97,32.99,32.91,32.94,67366.0,24.8604,24.8755,24.8151,24.8378,67366.0
2020-02-26 12:10:00,32.94,32.99,32.93,32.95,100077.0,24.8378,24.8755,24.8302,24.8453,100077.0
2020-02-26 12:15:00,32.95,33.0,32.92,32.99,67149.0,24.8453,24.883,24.8227,24.8755,67149.0
2020-02-26 12:20:00,33.0,33.05,32.98,33.04,63768.0,24.883,24.9207,24.8679,24.9132,63768.0
2020-02-26 12:25:00,33.04,33.06,33.0,33.02,55816.0,24.9132,24.9283,24.883,24.8981,55816.0
2020-02-26 12:30:00,33.03,33.13,33.03,33.11,65071.0,24.9056,24.981,24.9056,24.966,65071.0
2020-02-26 12:35:00,33.12,33.13,33.08,33.09,35733.0,24.9735,24.981,24.9433,24.9509,35733.0
2020-02-26 12:40:00,33.08,33.1,33.05,33.05,37545.0,24.9433,24.9584,24.9207,24.9207,37545.0
2020-02-26 12:45:00,33.05,33.12,33.05,33.1,48863.0,24.9207,24.9735,24.9207,24.9584,48863.0
2020-02-26 12:50:00,33.1,33.15,33.08,33.09,50339.0,24.9584,24.9961,24.9433,24.9509,50339.0
2020-02-26 12:55:00,33.09,33.14,33.06,33.11,62817.0,24.9509,24.9886,24.9283,24.966,62817.0
2020-02-26 13:00:00,33.12,33.13,33.09,33.11,56794.0,24.9735,24.981,24.9509,24.966,56794.0
2020-02-26 13:05:00,33.12,33.14,33.06,33.07,52921.0,24.9735,24.9886,24.9283,24.9358,52921.0
2020-02-26 13:10:00,33.07,33.09,33.05,33.07,44521.0,24.9358,24.9509,24.9207,24.9358,44521.0
2020-02-26 13:15:00,33.07,33.08,33.01,33.04,45020.0,24.9358,24.9433,24.8906,24.9132,45020.0
2020-02-26 13:20:00,33.05,33.08,33.03,33.05,36003.0,24.9207,24.9433,24.9056,24.9207,36003.0
2020-02-26 13:25:00,33.06,33.08,32.98,33.07,272327.0,24.9283,24.9433,24.8679,24.9358,272327.0
2020-02-26 13:30:00,33.06,33.07,32.91,32.92,50101.0,24.9283,24.9358,24.8151,24.8227,50101.0
2020-02-26 13:35:00,32.93,32.95,32.86,32.86,141332.0,24.8302,24.8453,24.7774,24.7774,141332.0
2020-02-26 13:40:00,32.86,32.86,32.77,32.79,109525.0,24.7774,24.7774,24.7096,24.7247,109525.0
2020-02-26 13:45:00,32.78,32.95,32.78,32.91,100082.0,24.7171,24.8453,24.7171,24.8151,100082.0
2020-02-26 13:50:00,32.91,32.91,32.84,32.85,72166.0,24.8151,24.8151,24.7624,24.7699,72166.0
2020-02-26 13:55:00,32.86,32.87,32.76,32.77,192319.0,24.7774,24.785,24.702,24.7096,192319.0
2020-02-26 14:00:00,32.77,32.86,32.73,32.77,131732.0,24.7096,24.7774,24.6794,24.7096,131732.0
2020-02-26 14:05:00,32.77,32.86,32.77,32.81,139541.0,24.7096,24.7774,24.7096,24.7397,139541.0
2020-02-26 14:10:00,32.8,32.88,32.77,32.86,156879.0,24.7322,24.7925,24.7096,24.7774,156879.0
2020-02-26 14:15:00,32.86,32.86,32.75,32.77,65146.0,24.7774,24.7774,24.6945,24.7096,65146.0
2020-02-26 14:20:00,32.77,32.78,32.72,32.75,102435.0,24.7096,24.7171,24.6719,24.6945,102435.0
2020-02-26 14:25:00,32.75,32.81,32.74,32.75,148048.0,24.6945,24.7397,24.687,24.6945,148048.0
2020-02-26 14:30:00,32.75,32.81,32.71,32.72,125649.0,24.6945,24.7397,24.6643,24.6719,125649.0
2020-02-26 14:35:00,32.72,32.8,32.71,32.75,85889.0,24.6719,24.7322,24.6643,24.6945,85889.0
2020-02-26 14:40:00,32.75,32.76,32.65,32.67,149902.0,24.6945,24.702,24.6191,24.6342,149902.0
2020-02-26 14:45:00,32.67,32.73,32.67,32.69,145444.0,24.6342,24.6794,24.6342,24.6493,145444.0
2020-02-26 14:50:00,32.69,32.71,32.65,32.71,64866.0,24.6493,24.6643,24.6191,24.6643,64866.0
2020-02-26 14:55:00,32.7,32.73,32.67,32.67,96567.0,24.6568,24.6794,24.6342,24.6342,96567.0
2020-02-26 15:00:00,32.67,32.74,32.67,32.72,211060.0,24.6342,24.687,24.6342,24.6719,211060.0
2020-02-26 15:05:00,32.72,32.76,32.68,32.75,95018.0,24.6719,24.702,24.6417,24.6945,95018.0
2020-02-26 15:10:00,32.75,32.82,32.74,32.78,91058.0,24.6945,24.7473,24.687,24.7171,91058.0
2020-02-26 15:15:00,32.77,32.86,32.77,32.82,112881.0,24.7096,24.7774,24.7096,24.7473,112881.0
2020-02-26 15:20:00,32.82,32.83,32.74,32.76,93801.0,24.7473,24.7548,24.687,24.702,93801.0
2020-02-26 15:25:00,32.76,32.77,32.72,32.77,89456.0,24.702,24.7096,24.6719,24.7096,89456.0
2020-02-26 15:30:00,32.77,32.78,32.71,32.73,105231.0,24.7096,24.7171,24.6643,24.6794,105231.0
2020-02-26 15:35:00,32.73,32.78,32.72,32.77,153390.0,24.6794,24.7171,24.6719,24.7096,153390.0
2020-02-26 15:40:00,32.77,32.8,32.75,32.8,145719.0,24.7096,24.7322,24.6945,24.7322,145719.0
2020-02-26 15:45:00,32.8,32.82,32.74,32.74,187467.0,24.7322,24.7473,24.687,24.687,187467.0
2020-02-26 15:50:00,32.75,32.8,32.74,32.77,224021.0,24.6945,24.7322,24.687,24.7096,224021.0
2020-02-26 15:55:00,32.78,32.78,32.67,32.67,414086.0,24.7171,24.7171,24.6342,24.6342,414086.0
2020-02-27 09:30:00,31.93,31.94,31.71,31.73,981166.0,24.0762,24.0837,23.9103,23.9254,981166.0
2020-02-27 09:35:00,31.73,31.96,31.71,31.94,413215.0,23.9254,24.0988,23.9103,24.0837,413215.0
2020-02-27 09:40:00,31.93,31.94,31.76,31.77,298730.0,24.0762,24.0837,23.948,23.9556,298730.0
2020-02-27 09:45:00,31.77,31.8,31.69,31.76,518233.0,23.9556,23.9782,23.8952,23.948,518233.0
2020-02-27 09:50:00,31.77,31.88,31.69,31.84,342659.0,23.9556,24.0385,23.8952,24.0083,342659.0
2020-02-27 09:55:00,31.84,31.87,31.7,31.73,300934.0,24.0083,24.031,23.9028,23.9254,300934.0
2020-02-27 10:00:00,31.73,31.8,31.67,31.7,421446.0,23.9254,23.9782,23.8802,23.9028,421446.0
2020-02-27 10:05:00,31.7,31.75,31.65,31.68,241934.0,23.9028,23.9405,23.8651,23.8877,241934.0
2020-02-27 10:10:00,31.69,31.71,31.62,31.68,429133.0,23.8952,23.9103,23.8424,23.8877,429133.0
2020-02-27 10:15:00,31.67,31.73,31.61,31.73,336673.0,23.8802,23.9254,23.8349,23.9254,336673.0
2020-02-27 10:20:00,31.72,31.73,31.6,31.63,327363.0,23.9179,23.9254,23.8274,23.85,327363.0
2020-02-27 10:25:00,31.62,31.64,31.54,31.6,299229.0,23.8424,23.8575,23.7821,23.8274,299229.0
2020-02-27 10:30:00,31.6,31.6,31.45,31.46,566592.0,23.8274,23.8274,23.7143,23.7218,566592.0
2020-02-27 10:35:00,31.46,31.61,31.44,31.58,472688.0,23.7218,23.8349,23.7067,23.8123,472688.0
2020-02-27 10:40:00,31.57,31.73,31.54,31.7,246066.0,23.8047,23.9254,23.7821,23.9028,246066.0
2020-02-27 10:45:00,31.7,31.86,31.69,31.86,301669.0,23.9028,24.0234,23.8952,24.0234,301669.0
2020-02-27 10:50:00,31.85,31.92,31.84,31.87,191790.0,24.0159,24.0687,24.0083,24.031,191790.0
2020-02-27 10:55:00,31.86,32.08,31.83,32.08,352005.0,24.0234,24.1893,24.0008,24.1893,352005.0
2020-02-27 11:00:00,32.08,32.13,32.04,32.05,208521.0,24.1893,24.227,24.1591,24.1667,208521.0
2020-02-27 11:05:00,32.06,32.2,32.04,32.19,194035.0,24.1742,24.2798,24.1591,24.2722,194035.0
2020-02-27 11:10:00,32.19,32.2,32.05,32.11,305578.0,24.2722,24.2798,24.1667,24.2119,305578.0
2020-02-27 11:15:00,32.11,32.17,32.07,32.17,185277.0,24.2119,24.2572,24.1818,24.2572,185277.0
2020-02-27 11:20:00,32.16,32.17,32.0,32.02,199554.0,24.2496,24.2572,24.129,24.1441,199554.0
2020-02-27 11:25:00,32.01,32.06,31.95,31.98,240399.0,24.1365,24.1742,24.0913,24.1139,240399.0
2020-02-27 11:30:00,31.97,32.06,31.95,32.02,238735.0,24.1064,24.1742,24.0913,24.1441,238735.0
2020-02-27 11:35:00,32.02,32.1,31.95,31.98,105619.0,24.1441,24.2044,24.0913,24.1139,105619.0
2020-02-27 11:40:00,31.97,32.07,31.97,31.97,95423.0,24.1064,24.1818,24.1064,24.1064,95423.0
2020-02-27 11:45:00,31.97,31.99,31.9,31.96,227513.0,24.1064,24.1214,24.0536,24.0988,227513.0
2020-02-27 11:50:00,31.96,32.02,31.92,32.0,77577.0,24.0988,24.1441,24.0687,24.129,77577.0
2020-02-27 11:55:00,32.0,32.23,31.96,32.22,191816.0,24.129,24.3024,24.0988,24.2949,191816.0
2020-02-27 12:00:00,32.23,32.32,32.21,32.22,148314.0,24.3024,24.3703,24.2873,24.2949,148314.0
2020-02-27 12:05:00,32.22,32.37,32.21,32.37,101501.0,24.2949,24.408,24.2873,24.408,101501.0
2020-02-27 12:10:00,32.38,32.44,32.34,32.42,134532.0,24.4155,24.4608,24.3854,24.4457,134532.0
2020-02-27 12:15:00,32.41,32.43,32.29,32.4,94660.0,24.4381,24.4532,24.3477,24.4306,94660.0
2020-02-27 12:20:00,32.4,32.41,32.26,32.27,117784.0,24.4306,24.4381,24.325,24.3326,117784.0
2020-02-27 12:25:00,32.28,32.37,32.27,32.37,123130.0,24.3401,24.408,24.3326,24.408,123130.0
2020-02-27 12:30:00,32.36,32.45,32.34,32.41,236573.0,24.4004,24.4683,24.3854,24.4381,236573.0
2020-02-27 12:35:00,32.42,32.52,32.41,32.51,145620.0,24.4457,24.5211,24.4381,24.5135,145620.0
2020-02-27 12:40:00,32.5,32.51,32.39,32.4,181181.0,24.506,24.5135,24.4231,24.4306,181181.0
2020-02-27 12:45:00,32.4,32.47,32.35,32.47,96116.0,24.4306,24.4834,24.3929,24.4834,96116.0
2020-02-27 12:50:00,32.47,32.49,32.38,32.4,62883.0,24.4834,24.4985,24.4155,24.4306,62883.0
2020-02-27 12:55:00,32.39,32.41,32.31,32.31,80039.0,24.4231,24.4381,24.3627,24.3627,80039.0
2020-02-27 13:00:00,32.3,32.38,32.25,32.36,123578.0,24.3552,24.4155,24.3175,24.4004,123578.0
2020-02-27 13:05:00,32.35,32.36,32.28,32.34,83798.0,24.3929,24.4004,24.3401,24.3854,83798.0
2020-02-27 13:10:00,32.34,32.43,32.33,32.42,51212.0,24.3854,24.4532,24.3778,24.4457,51212.0
2020-02-27 13:15:00,32.41,32.44,32.3,32.35,65715.0,24.4381,24.4608,24.3552,24.3929,65715.0
2020-02-27 13:20:00,32.34,32.36,32.28,32.3,61849.0,24.3854,24.4004,24.3401,24.3552,61849.0
2020-02-27 13:25:00,32.3,32.32,32.2,32.2,95150.0,24.3552,24.3703,24.2798,24.2798,95150.0
2020-02-27 13:30:00,32.2,32.23,32.17,32.18,78643.0,24.2798,24.3024,24.2572,24.2647,78643.0
2020-02-27 13:35:00,32.18,32.18,32.05,32.09,77354.0,24.2647,24.2647,24.1667,24.1968,77354.0
2020-02-27 13:40:00,32.09,32.14,31.93,31.98,209508.0,24.1968,24.2345,24.0762,24.1139,209508.0
2020-02-27 13:45:00,31.99,32.11,31.99,32.07,82766.0,24.1214,24.2119,24.1214,24.1818,82766.0
2020-02-27 13:50:00,32.08,32.18,32.01,32.14,101686.0,24.1893,24.2647,24.1365,24.2345,101686.0
2020-02-27 13:55:00,32.15,32.18,31.97,32.01,124029.0,24.2421,24.2647,24.1064,24.1365,124029.0
2020-02-27 14:00:00,32.0,32.05,31.95,32.01,101589.0,24.129,24.1667,24.0913,24.1365,101589.0
2020-02-27 14:05:00,32.0,32.06,31.95,31.97,77897.0,24.129,24.1742,24.0913,24.1064,77897.0
2020-02-27 14:10:00,31.97,32.01,31.92,31.99,101197.0,24.1064,24.1365,24.0687,24.1214,101197.0
2020-02-27 14:15:00,32.0,32.02,31.89,31.9,123384.0,24.129,24.1441,24.046,24.0536,123384.0
2020-02-27 14:20:00,31.9,32.02,31.89,32.02,65797.0,24.0536,24.1441,24.046,24.1441,65797.0
2020-02-27 14:25:00,32.01,32.09,31.99,32.06,89766.0,24.1365,24.1968,24.1214,24.1742,89766.0
2020-02-27 14:30:00,32.06,32.07,31.95,32.02,181663.0,24.1742,24.1818,24.0913,24.1441,181663.0
2020-02-27 14:35:00,32.01,32.05,31.97,31.99,170594.0,24.1365,24.1667,24.1064,24.1214,170594.0
2020-02-27 14:40:00,32.0,32.02,31.96,31.97,83469.0,24.129,24.1441,24.0988,24.1064,83469.0
2020-02-27 14:45:00,31.97,32.0,31.92,32.0,57328.0,24.1064,24.129,24.0687,24.129,57328.0
2020-02-27 14:50:00,32.0,32.02,31.94,31.96,86202.0,24.129,24.1441,24.0837,24.0988,86202.0
2020-02-27 14:55:00,31.95,31.96,31.87,31.9,67811.0,24.0913,24.0988,24.031,24.0536,67811.0
2020-02-27 15:00:00,31.89,31.9,31.8,31.87,100282.0,24.046,24.0536,23.9782,24.031,100282.0
2020-02-27 15:05:00,31.87,31.94,31.85,31.93,105420.0,24.031,24.0837,24.0159,24.0762,105420.0
2020-02-27 15:10:00,31.94,32.0,31.91,31.91,113701.0,24.0837,24.129,24.0611,24.0611,113701.0
2020-02-27 15:15:00,31.91,31.92,31.81,31.83,127681.0,24.0611,24.0687,23.9857,24.0008,127681.0
2020-02-27 15:20:00,31.83,31.85,31.78,31.8,109875.0,24.0008,24.0159,23.9631,23.9782,109875.0
2020-02-27 15:25:00,31.8,31.82,31.75,31.76,124073.0,23.9782,23.9933,23.9405,23.948,124073.0
2020-02-27 15:30:00,31.76,31.83,31.72,31.8,165879.0,23.948,24.0008,23.9179,23.9782,165879.0
2020-02-27 15:35:00,31.79,31.8,31.71,31.73,163754.0,23.9706,23.9782,23.9103,23.9254,163754.0
2020-02-27 15:40:00,31.73,31.75,31.65,31.65,233562.0,23.9254,23.9405,23.8651,23.8651,233562.0
2020-02-27 15:45:00,31.65,31.74,31.65,31.67,223793.0,23.8651,23.9329,23.8651,23.8802,223793.0
2020-02-27 15:50:00,31.68,31.72,31.53,31.56,441092.0,23.8877,23.9179,23.7746,23.7972,441092.0
2020-02-27 15:55:00,31.55,31.58,31.5,31.52,499125.0,23.7897,23.8123,23.752,23.767,499125.0
2020-02-28 09:30:00,30.06,30.33,30.02,30.29,1328151.0,22.6662,22.8698,22.636,22.8396,1328151.0
2020-02-28 09:35:00,30.28,30.48,30.27,30.33,613672.0,22.832,22.9829,22.8245,22.8698,613672.0
2020-02-28 09:40:00,30.32,30.35,30.18,30.2,424213.0,22.8622,22.8848,22.7566,22.7717,424213.0
2020-02-28 09:45:00,30.19,30.34,30.12,30.26,475057.0,22.7642,22.8773,22.7114,22.817,475057.0
2020-02-28 09:50:00,30.25,30.33,30.18,30.23,380811.0,22.8094,22.8698,22.7566,22.7943,380811.0
2020-02-28 09:55:00,30.22,30.22,29.96,30.01,1054994.0,22.7868,22.7868,22.5908,22.6285,1054994.0
2020-02-28 10:00:00,30.02,30.03,29.79,29.8,613675.0,22.636,22.6435,22.4626,22.4701,613675.0
2020-02-28 10:05:00,29.8,29.98,29.77,29.81,516753.0,22.4701,22.6058,22.4475,22.4777,516753.0
2020-02-28 10:10:00,29.8,29.83,29.71,29.76,551586.0,22.4701,22.4927,22.4023,22.44,551586.0
2020-02-28 10:15:00,29.76,29.96,29.71,29.89,749700.0,22.44,22.5908,22.4023,22.538,749700.0
2020-02-28 10:20:00,29.9,30.0,29.85,29.88,576057.0,22.5455,22.6209,22.5078,22.5304,576057.0
2020-02-28 10:25:00,29.88,30.03,29.76,29.76,544681.0,22.5304,22.6435,22.44,22.44,544681.0
2020-02-28 10:30:00,29.77,29.96,29.77,29.89,527337.0,22.4475,22.5908,22.4475,22.538,527337.0
2020-02-28 10:35:00,29.9,30.0,29.87,29.96,419094.0,22.5455,22.6209,22.5229,22.5908,419094.0
2020-02-28 10:40:00,29.97,30.03,29.86,29.96,357974.0,22.5983,22.6435,22.5154,22.5908,357974.0
2020-02-28 10:45:00,29.97,30.06,29.92,29.99,277225.0,22.5983,22.6662,22.5606,22.6134,277225.0
2020-02-28 10:50:00,29.99,30.3,29.98,30.26,371387.0,22.6134,22.8471,22.6058,22.817,371387.0
2020-02-28 10:55:00,30.26,30.27,30.1,30.18,544990.0,22.817,22.8245,22.6963,22.7566,544990.0
2020-02-28 11:00:00,30.18,30.24,30.09,30.23,502129.0,22.7566,22.8019,22.6888,22.7943,502129.0
2020-02-28 11:05:00,30.23,30.23,30.1,30.15,271597.0,22.7943,22.7943,22.6963,22.734,271597.0
2020-02-28 11:10:00,30.15,30.25,30.11,30.19,377206.0,22.734,22.8094,22.7039,22.7642,377206.0
2020-02-28 11:15:00,30.19,30.22,30.15,30.22,311835.0,22.7642,22.7868,22.734,22.7868,311835.0
2020-02-28 11:20:00,30.21,30.26,30.12,30.24,470330.0,22.7793,22.817,22.7114,22.8019,470330.0
2020-02-28 11:25:00,30.24,30.38,30.15,30.38,314067.0,22.8019,22.9075,22.734,22.9075,314067.0
2020-02-28 11:30:00,30.38,30.48,30.34,30.47,324159.0,22.9075,22.9829,22.8773,22.9753,324159.0
2020-02-28 11:35:00,30.47,30.72,30.44,30.72,193717.0,22.9753,23.1638,22.9527,23.1638,193717.0
2020-02-28 11:40:00,30.72,30.94,30.69,30.86,357317.0,23.1638,23.3297,23.1412,23.2694,357317.0
2020-02-28 11:45:00,30.85,30.85,30.57,30.61,284008.0,23.2618,23.2618,23.0507,23.0809,284008.0
2020-02-28 11:50:00,30.62,30.69,30.49,30.53,233158.0,23.0884,23.1412,22.9904,23.0206,233158.0
2020-02-28 11:55:00,30.52,30.58,30.44,30.53,212893.0,23.013,23.0583,22.9527,23.0206,212893.0
2020-02-28 12:00:00,30.52,30.57,30.44,30.51,221558.0,23.013,23.0507,22.9527,23.0055,221558.0
2020-02-28 12:05:00,30.52,30.64,30.51,30.53,119301.0,23.013,23.1035,23.0055,23.0206,119301.0
2020-02-28 12:10:00,30.53,30.58,30.48,30.51,117568.0,23.0206,23.0583,22.9829,23.0055,117568.0
2020-02-28 12:15:00,30.5,30.55,30.45,30.53,121836.0,22.9979,23.0356,22.9602,23.0206,121836.0
2020-02-28 12:20:00,30.54,30.64,30.51,30.52,112497.0,23.0281,23.1035,23.0055,23.013,112497.0
2020-02-28 12:25:00,30.51,30.67,30.5,30.67,138979.0,23.0055,23.1261,22.9979,23.1261,138979.0
2020-02-28 12:30:00,30.67,30.78,30.65,30.7,172839.0,23.1261,23.2091,23.111,23.1487,172839.0
2020-02-28 12:35:00,30.71,30.84,30.67,30.73,107936.0,23.1563,23.2543,23.1261,23.1714,107936.0
2020-02-28 12:40:00,30.74,30.79,30.64,30.65,118479.0,23.1789,23.2166,23.1035,23.111,118479.0
2020-02-28 12:45:00,30.65,30.73,30.58,30.72,152867.0,23.111,23.1714,23.0583,23.1638,152867.0
2020-02-28 12:50:00,30.72,30.85,30.68,30.84,149324.0,23.1638,23.2618,23.1337,23.2543,149324.0
2020-02-28 12:55:00,30.84,30.9,30.81,30.88,81640.0,23.2543,23.2995,23.2317,23.2845,81640.0
2020-02-28 13:00:00,30.89,30.93,30.83,30.84,108905.0,23.292,23.3222,23.2468,23.2543,108905.0
2020-02-28 13:05:00,30.85,30.99,30.85,30.98,166502.0,23.2618,23.3674,23.2618,23.3599,166502.0
2020-02-28 13:10:00,30.98,30.98,30.85,30.86,182672.0,23.3599,23.3599,23.2618,23.2694,182672.0
2020-02-28 13:15:00,30.85,31.05,30.82,30.99,170842.0,23.2618,23.4127,23.2392,23.3674,170842.0
2020-02-28 13:20:00,30.99,31.02,30.92,30.97,138930.0,23.3674,23.39,23.3146,23.3523,138930.0
2020-02-28 13:25:00,30.97,31.02,30.9,30.9,118049.0,23.3523,23.39,23.2995,23.2995,118049.0
2020-02-28 13:30:00,30.9,30.9,30.67,30.69,166964.0,23.2995,23.2995,23.1261,23.1412,166964.0
2020-02-28 13:35:00,30.68,30.79,30.63,30.77,181788.0,23.1337,23.2166,23.096,23.2015,181788.0
2020-02-28 13:40:00,30.77,30.8,30.69,30.69,117383.0,23.2015,23.2241,23.1412,23.1412,117383.0
2020-02-28 13:45:00,30.69,30.7,30.58,30.69,166421.0,23.1412,23.1487,23.0583,23.1412,166421.0
2020-02-28 13:50:00,30.69,30.69,30.58,30.66,80940.0,23.1412,23.1412,23.0583,23.1186,80940.0
2020-02-28 13:55:00,30.66,30.77,30.63,30.73,82230.0,23.1186,23.2015,23.096,23.1714,82230.0
2020-02-28 14:00:00,30.73,30.74,30.67,30.68,90717.0,23.1714,23.1789,23.1261,23.1337,90717.0
2020-02-28 14:05:00,30.67,30.71,30.63,30.64,112752.0,23.1261,23.1563,23.096,23.1035,112752.0
2020-02-28 14:10:00,30.64,30.74,30.62,30.63,217673.0,23.1035,23.1789,23.0884,23.096,217673.0
2020-02-28 14:15:00,30.63,30.71,30.6,30.69,184411.0,23.096,23.1563,23.0733,23.1412,184411.0
2020-02-28 14:20:00,30.69,30.87,30.66,30.79,174514.0,23.1412,23.2769,23.1186,23.2166,174514.0
2020-02-28 14:25:00,30.79,30.87,30.75,30.85,116455.0,23.2166,23.2769,23.1864,23.2618,116455.0
2020-02-28 14:30:00,30.86,31.09,30.81,31.0,414645.0,23.2694,23.4428,23.2317,23.375,414645.0
2020-02-28 14:35:00,31.0,31.08,30.91,30.95,187418.0,23.375,23.4353,23.3071,23.3372,187418.0
2020-02-28 14:40:00,30.96,31.21,30.95,31.19,154629.0,23.3448,23.5333,23.3372,23.5182,154629.0
2020-02-28 14:45:00,31.19,31.24,31.09,31.13,200259.0,23.5182,23.5559,23.4428,23.473,200259.0
2020-02-28 14:50:00,31.13,31.2,31.07,31.15,208835.0,23.473,23.5258,23.4277,23.4881,208835.0
2020-02-28 14:55:00,31.14,31.17,31.05,31.11,169186.0,23.4805,23.5031,23.4127,23.4579,169186.0
2020-02-28 15:00:00,31.11,31.14,30.92,30.93,149840.0,23.4579,23.4805,23.3146,23.3222,149840.0
2020-02-28 15:05:00,30.92,31.0,30.86,30.98,152078.0,23.3146,23.375,23.2694,23.3599,152078.0
2020-02-28 15:10:00,30.97,31.01,30.92,30.96,172947.0,23.3523,23.3825,23.3146,23.3448,172947.0
2020-02-28 15:15:00,30.96,31.14,30.94,31.1,244160.0,23.3448,23.4805,23.3297,23.4504,244160.0
2020-02-28 15:20:00,31.1,31.11,30.99,31.03,194213.0,23.4504,23.4579,23.3674,23.3976,194213.0
2020-02-28 15:25:00,31.04,31.08,30.87,30.88,172004.0,23.4051,23.4353,23.2769,23.2845,172004.0
2020-02-28 15:30:00,30.87,31.02,30.86,30.95,316125.0,23.2769,23.39,23.2694,23.3372,316125.0
2020-02-28 15:35:00,30.95,31.06,30.93,31.0,234696.0,23.3372,23.4202,23.3222,23.375,234696.0
2020-02-28 15:40:00,31.01,31.04,30.86,30.9,341451.0,23.3825,23.4051,23.2694,23.2995,341451.0
2020-02-28 15:45:00,30.9,31.12,30.9,31.07,401821.0,23.2995,23.4654,23.2995,23.4277,401821.0
2020-02-28 15:50:00,31.06,31.14,31.02,31.14,370653.0,23.4202,23.4805,23.39,23.4805,370653.0
2020-02-28 15:55:00,31.14,31.3,31.12,31.29,744644.0,23.4805,23.6012,23.4654,23.5936,744644.0
2020-03-02 09:30:00,31.55,31.55,31.34,31.36,827034.0,23.7897,23.7897,23.6313,23.6464,827034.0
2020-03-02 09:35:00,31.35,31.36,31.12,31.14,543525.0,23.6389,23.6464,23.4654,23.4805,543525.0
2020-03-02 09:40:00,31.15,31.27,31.13,31.2,345152.0,23.4881,23.5785,23.473,23.5258,345152.0
2020-03-02 09:45:00,31.21,31.34,31.19,31.24,310772.0,23.5333,23.6313,23.5182,23.5559,310772.0
2020-03-02 09:50:00,31.24,31.34,31.16,31.34,300916.0,23.5559,23.6313,23.4956,23.6313,300916.0
2020-03-02 09:55:00,31.34,31.34,31.25,31.25,272573.0,23.6313,23.6313,23.5635,23.5635,272573.0
2020-03-02 10:00:00,31.26,31.37,31.23,31.33,221993.0,23.571,23.6539,23.5484,23.6238,221993.0
2020-03-02 10:05:00,31.33,31.33,31.21,31.28,380456.0,23.6238,23.6238,23.5333,23.5861,380456.0
2020-03-02 10:10:00,31.27,31.44,31.26,31.44,323552.0,23.5785,23.7067,23.571,23.7067,323552.0
2020-03-02 10:15:00,31.45,31.47,31.32,31.45,275197.0,23.7143,23.7293,23.6162,23.7143,275197.0
2020-03-02 10:20:00,31.45,31.45,31.35,31.4,209777.0,23.7143,23.7143,23.6389,23.6766,209777.0
2020-03-02 10:25:00,31.4,31.52,31.36,31.48,220511.0,23.6766,23.767,23.6464,23.7369,220511.0
2020-03-02 10:30:00,31.48,31.52,31.4,31.4,393129.0,23.7369,23.767,23.6766,23.6766,393129.0
2020-03-02 10:35:00,31.4,31.6,31.4,31.58,330387.0,23.6766,23.8274,23.6766,23.8123,330387.0
2020-03-02 10:40:00,31.59,31.64,31.54,31.6,438708.0,23.8198,23.8575,23.7821,23.8274,438708.0
2020-03-02 10:45:00,31.6,31.65,31.56,31.63,280224.0,23.8274,23.8651,23.7972,23.85,280224.0
2020-03-02 10:50:00,31.63,31.76,31.6,31.72,295740.0,23.85,23.948,23.8274,23.9179,295740.0
2020-03-02 10:55:00,31.74,31.81,31.68,31.7,465127.0,23.9329,23.9857,23.8877,23.9028,465127.0
2020-03-02 11:00:00,31.69,31.74,31.62,31.63,155717.0,23.8952,23.9329,23.8424,23.85,155717.0
2020-03-02 11:05:00,31.63,31.65,31.54,31.58,216652.0,23.85,23.8651,23.7821,23.8123,216652.0
2020-03-02 11:10:00,31.59,31.83,31.55,31.82,298908.0,23.8198,24.0008,23.7897,23.9933,298908.0
2020-03-02 11:15:00,31.81,31.87,31.72,31.73,498282.0,23.9857,24.031,23.9179,23.9254,498282.0
2020-03-02 11:20:00,31.74,31.77,31.69,31.71,513809.0,23.9329,23.9556,23.8952,23.9103,513809.0
2020-03-02 11:25:00,31.73,31.81,31.68,31.77,413117.0,23.9254,23.9857,23.8877,23.9556,413117.0
2020-03-02 11:30:00,31.77,31.84,31.68,31.69,428745.0,23.9556,24.0083,23.8877,23.8952,428745.0
2020-03-02 11:35:00,31.69,31.94,31.66,31.94,209868.0,23.8952,24.0837,23.8726,24.0837,209868.0
2020-03-02 11:40:00,31.95,31.95,31.84,31.91,243289.0,24.0913,24.0913,24.0083,24.0611,243289.0
2020-03-02 11:45:00,31.92,31.95,31.85,31.95,164068.0,24.0687,24.0913,24.0159,24.0913,164068.0
2020-03-02 11:50:00,31.95,32.07,31.91,32.04,135636.0,24.0913,24.1818,24.0611,24.1591,135636.0
2020-03-02 11:55:00,32.04,32.11,32.04,32.06,138914.0,24.1591,24.2119,24.1591,24.1742,138914.0
2020-03-02 12:00:00,32.07,32.16,32.07,32.12,177171.0,24.1818,24.2496,24.1818,24.2195,177171.0
2020-03-02 12:05:00,32.12,32.19,32.08,32.08,157305.0,24.2195,24.2722,24.1893,24.1893,157305.0
2020-03-02 12:10:00,32.09,32.09,32.0,32.0,127737.0,24.1968,24.1968,24.129,24.129,127737.0
2020-03-02 12:15:00,32.01,32.01,31.95,31.99,136116.0,24.1365,24.1365,24.0913,24.1214,136116.0
2020-03-02 12:20:00,32.0,32.02,31.94,31.95,172093.0,24.129,24.1441,24.0837,24.0913,172093.0
2020-03-02 12:25:00,31.94,32.03,31.94,32.02,145031.0,24.0837,24.1516,24.0837,24.1441,145031.0
2020-03-02 12:30:00,32.02,32.08,32.0,32.05,118405.0,24.1441,24.1893,24.129,24.1667,118405.0
2020-03-02 12:35:00,32.05,32.09,32.02,32.05,82287.0,24.1667,24.1968,24.1441,24.1667,82287.0
2020-03-02 12:40:00,32.04,32.08,31.98,32.02,110667.0,24.1591,24.1893,24.1139,24.1441,110667.0
2020-03-02 12:45:00,32.02,32.11,32.02,32.07,83058.0,24.1441,24.2119,24.1441,24.1818,83058.0
2020-03-02 12:50:00,32.08,32.13,32.03,32.13,100544.0,24.1893,24.227,24.1516,24.227,100544.0
2020-03-02 12:55:00,32.13,32.13,32.06,32.08,67964.0,24.227,24.227,24.1742,24.1893,67964.0
2020-03-02 13:00:00,32.08,32.13,32.04,32.07,84264.0,24.1893,24.227,24.1591,24.1818,84264.0
2020-03-02 13:05:00,32.06,32.06,31.95,31.97,106631.0,24.1742,24.1742,24.0913,24.1064,106631.0
2020-03-02 13:10:00,31.98,31.99,31.91,31.96,113092.0,24.1139,24.1214,24.0611,24.0988,113092.0
2020-03-02 13:15:00,31.96,31.97,31.87,31.87,63878.0,24.0988,24.1064,24.031,24.031,63878.0
2020-03-02 13:20:00,31.88,31.92,31.8,31.82,67924.0,24.0385,24.0687,23.9782,23.9933,67924.0
2020-03-02 13:25:00,31.83,31.84,31.76,31.82,97545.0,24.0008,24.0083,23.948,23.9933,97545.0
2020-03-02 13:30:00,31.83,31.84,31.76,31.81,58647.0,24.0008,24.0083,23.948,23.9857,58647.0
2020-03-02 13:35:00,31.81,31.9,31.8,31.9,44528.0,23.9857,24.0536,23.9782,24.0536,44528.0
2020-03-02 13:40:00,31.9,31.93,31.87,31.92,40205.0,24.0536,24.0762,24.031,24.0687,40205.0
2020-03-02 13:45:00,31.93,31.94,31.81,31.85,76801.0,24.0762,24.0837,23.9857,24.0159,76801.0
2020-03-02 13:50:00,31.84,31.88,31.76,31.77,76140.0,24.0083,24.0385,23.948,23.9556,76140.0
2020-03-02 13:55:00,31.77,31.88,31.76,31.87,159945.0,23.9556,24.0385,23.948,24.031,159945.0
2020-03-02 14:00:00,31.86,31.89,31.85,31.88,79433.0,24.0234,24.046,24.0159,24.0385,79433.0
2020-03-02 14:05:00,31.88,31.92,31.84,31.92,89539.0,24.0385,24.0687,24.0083,24.0687,89539.0
2020-03-02 14:10:00,31.92,31.93,31.85,31.88,121388.0,24.0687,24.0762,24.0159,24.0385,121388.0
2020-03-02 14:15:00,31.88,31.88,31.81,31.82,96136.0,24.0385,24.0385,23.9857,23.9933,96136.0
2020-03-02 14:20:00,31.82,31.85,31.8,31.8,87231.0,23.9933,24.0159,23.9782,23.9782,87231.0
2020-03-02 14:25:00,31.8,31.85,31.76,31.79,157867.0,23.9782,24.0159,23.948,23.9706,157867.0
2020-03-02 14:30:00,31.78,31.8,31.74,31.74,120407.0,23.9631,23.9782,23.9329,23.9329,120407.0
2020-03-02 14:35:00,31.74,31.75,31.64,31.65,112554.0,23.9329,23.9405,23.8575,23.8651,112554.0
2020-03-02 14:40:00,31.65,31.65,31.56,31.59,157499.0,23.8651,23.8651,23.7972,23.8198,157499.0
2020-03-02 14:45:00,31.59,31.67,31.55,31.64,146922.0,23.8198,23.8802,23.7897,23.8575,146922.0
2020-03-02 14:50:00,31.65,31.7,31.59,31.7,81534.0,23.8651,23.9028,23.8198,23.9028,81534.0
2020-03-02 14:55:00,31.7,31.73,31.6,31.64,70899.0,23.9028,23.9254,23.8274,23.8575,70899.0
2020-03-02 15:00:00,31.64,31.75,31.62,31.72,131697.0,23.8575,23.9405,23.8424,23.9179,131697.0
2020-03-02 15:05:00,31.73,31.82,31.72,31.79,89958.0,23.9254,23.9933,23.9179,23.9706,89958.0
2020-03-02 15:10:00,31.78,31.83,31.74,31.82,144419.0,23.9631,24.0008,23.9329,23.9933,144419.0
2020-03-02 15:15:00,31.82,31.87,31.78,31.81,102600.0,23.9933,24.031,23.9631,23.9857,102600.0
2020-03-02 15:20:00,31.81,31.93,31.81,31.93,199485.0,23.9857,24.0762,23.9857,24.0762,199485.0
2020-03-02 15:25:00,31.92,31.94,31.84,31.87,175033.0,24.0687,24.0837,24.0083,24.031,175033.0
2020-03-02 15:30:00,31.88,31.94,31.84,31.93,224856.0,24.0385,24.0837,24.0083,24.0762,224856.0
2020-03-02 15:35:00,31.93,32.02,31.92,32.01,283065.0,24.0762,24.1441,24.0687,24.1365,283065.0
2020-03-02 15:40:00,32.0,32.03,31.93,31.95,149541.0,24.129,24.1516,24.0762,24.0913,149541.0
2020-03-02 15:45:00,31.95,32.11,31.94,32.07,285772.0,24.0913,24.2119,24.0837,24.1818,285772.0
2020-03-02 15:50:00,32.08,32.27,32.07,32.26,325816.0,24.1893,24.3326,24.1818,24.325,325816.0
2020-03-02 15:55:00,32.26,32.26,32.18,32.23,415024.0,24.325,24.325,24.2647,24.3024,415024.0
2020-03-03 09:30:00,32.5,32.52,32.31,32.33,703514.0,24.506,24.5211,24.3627,24.3778,703514.0
2020-03-03 09:35:00,32.32,32.36,32.23,32.36,347860.0,24.3703,24.4004,24.3024,24.4004,347860.0
2020-03-03 09:40:00,32.36,32.38,32.26,32.29,261905.0,24.4004,24.4155,24.325,24.3477,261905.0
2020-03-03 09:45:00,32.28,32.29,32.19,32.22,110633.0,24.3401,24.3477,24.2722,24.2949,110633.0
2020-03-03 09:50:00,32.22,32.24,32.08,32.09,191044.0,24.2949,24.3099,24.1893,24.1968,191044.0
2020-03-03 09:55:00,32.09,32.14,32.02,32.1,209724.0,24.1968,24.2345,24.1441,24.2044,209724.0
2020-03-03 10:00:00,32.11,32.9,32.11,32.79,888417.0,24.2119,24.8076,24.2119,24.7247,888417.0
2020-03-03 10:05:00,32.79,32.88,32.38,32.39,381713.0,24.7247,24.7925,24.4155,24.4231,381713.0
2020-03-03 10:10:00,32.39,32.48,32.16,32.19,227369.0,24.4231,24.4909,24.2496,24.2722,227369.0
2020-03-03 10:15:00,32.19,32.35,32.06,32.31,529153.0,24.2722,24.3929,24.1742,24.3627,529153.0
2020-03-03 10:20:00,32.3,32.55,32.3,32.54,312475.0,24.3552,24.5437,24.3552,24.5362,312475.0
2020-03-03 10:25:00,32.53,32.62,32.44,32.46,180115.0,24.5286,24.5965,24.4608,24.4758,180115.0
2020-03-03 10:30:00,32.47,32.57,32.38,32.4,185188.0,24.4834,24.5588,24.4155,24.4306,185188.0
2020-03-03 10:35:00,32.39,32.57,32.38,32.49,426020.0,24.4231,24.5588,24.4155,24.4985,426020.0
2020-03-03 10:40:00,32.48,32.62,32.46,32.55,205298.0,24.4909,24.5965,24.4758,24.5437,205298.0
2020-03-03 10:45:00,32.55,32.58,32.4,32.43,565545.0,24.5437,24.5663,24.4306,24.4532,565545.0
2020-03-03 10:50:00,32.43,32.44,32.31,32.38,115300.0,24.4532,24.4608,24.3627,24.4155,115300.0
2020-03-03 10:55:00,32.37,32.48,32.35,32.47,152327.0,24.408,24.4909,24.3929,24.4834,152327.0
2020-03-03 11:00:00,32.46,32.49,32.35,32.43,140633.0,24.4758,24.4985,24.3929,24.4532,140633.0
2020-03-03 11:05:00,32.44,32.44,32.25,32.32,258597.0,24.4608,24.4608,24.3175,24.3703,258597.0
2020-03-03 11:10:00,32.3,32.3,32.09,32.1,278813.0,24.3552,24.3552,24.1968,24.2044,278813.0
2020-03-03 11:15:00,32.11,32.24,32.09,32.09,274394.0,24.2119,24.3099,24.1968,24.1968,274394.0
2020-03-03 11:20:00,32.09,32.09,31.86,31.86,333482.0,24.1968,24.1968,24.0234,24.0234,333482.0
2020-03-03 11:25:00,31.87,31.98,31.75,31.86,388918.0,24.031,24.1139,23.9405,24.0234,388918.0
2020-03-03 11:30:00,31.86,32.02,31.8,32.02,347830.0,24.0234,24.1441,23.9782,24.1441,347830.0
2020-03-03 11:35:00,32.03,32.12,31.92,32.11,163455.0,24.1516,24.2195,24.0687,24.2119,163455.0
2020-03-03 11:40:00,32.11,32.16,32.03,32.11,87102.0,24.2119,24.2496,24.1516,24.2119,87102.0
2020-03-03 11:45:00,32.11,32.15,32.04,32.05,73246.0,24.2119,24.2421,24.1591,24.1667,73246.0
2020-03-03 11:50:00,32.06,32.21,32.05,32.18,73673.0,24.1742,24.2873,24.1667,24.2647,73673.0
2020-03-03 11:55:00,32.16,32.24,32.13,32.23,92869.0,24.2496,24.3099,24.227,24.3024,92869.0
2020-03-03 12:00:00,32.23,32.26,32.14,32.26,184815.0,24.3024,24.325,24.2345,24.325,184815.0
2020-03-03 12:05:00,32.26,32.34,32.24,32.31,46169.0,24.325,24.3854,24.3099,24.3627,46169.0
2020-03-03 12:10:00,32.32,32.32,32.24,32.26,77576.0,24.3703,24.3703,24.3099,24.325,77576.0
2020-03-03 12:15:00,32.26,32.28,32.21,32.25,200741.0,24.325,24.3401,24.2873,24.3175,200741.0
2020-03-03 12:20:00,32.26,32.29,32.19,32.22,125738.0,24.325,24.3477,24.2722,24.2949,125738.0
2020-03-03 12:25:00,32.22,32.24,32.05,32.12,98826.0,24.2949,24.3099,24.1667,24.2195,98826.0
2020-03-03 12:30:00,32.12,32.13,32.04,32.1,125228.0,24.2195,24.227,24.1591,24.2044,125228.0
2020-03-03 12:35:00,32.1,32.18,32.07,32.18,312032.0,24.2044,24.2647,24.1818,24.2647,312032.0
2020-03-03 12:40:00,32.17,32.2,32.13,32.13,127366.0,24.2572,24.2798,24.227,24.227,127366.0
2020-03-03 12:45:00,32.13,32.2,32.12,32.16,96764.0,24.227,24.2798,24.2195,24.2496,96764.0
2020-03-03 12:50:00,32.16,32.16,32.09,32.1,196615.0,24.2496,24.2496,24.1968,24.2044,196615.0
2020-03-03 12:55:00,32.1,32.17,32.09,32.13,98154.0,24.2044,24.2572,24.1968,24.227,98154.0
2020-03-03 13:00:00,32.13,32.13,32.07,32.11,232554.0,24.227,24.227,24.1818,24.2119,232554.0
2020-03-03 13:05:00,32.1,32.12,32.02,32.02,71658.0,24.2044,24.2195,24.1441,24.1441,71658.0
2020-03-03 13:10:00,32.03,32.05,31.97,31.97,148899.0,24.1516,24.1667,24.1064,24.1064,148899.0
2020-03-03 13:15:00,31.98,31.99,31.85,31.87,159713.0,24.1139,24.1214,24.0159,24.031,159713.0
2020-03-03 13:20:00,31.86,31.91,31.81,31.82,123602.0,24.0234,24.0611,23.9857,23.9933,123602.0
2020-03-03 13:25:00,31.81,31.87,31.75,31.87,115223.0,23.9857,24.031,23.9405,24.031,115223.0
2020-03-03 13:30:00,31.86,31.88,31.75,31.88,78079.0,24.0234,24.0385,23.9405,24.0385,78079.0
2020-03-03 13:35:00,31.87,31.9,31.78,31.8,63139.0,24.031,24.0536,23.9631,23.9782,63139.0
2020-03-03 13:40:00,31.8,31.81,31.69,31.72,114504.0,23.9782,23.9857,23.8952,23.9179,114504.0
2020-03-03 13:45:00,31.73,31.8,31.7,31.71,79680.0,23.9254,23.9782,23.9028,23.9103,79680.0
2020-03-03 13:50:00,31.7,31.73,31.62,31.65,127149.0,23.9028,23.9254,23.8424,23.8651,127149.0
2020-03-03 13:55:00,31.64,31.68,31.57,31.59,82058.0,23.8575,23.8877,23.8047,23.8198,82058.0
2020-03-03 14:00:00,31.6,31.68,31.56,31.57,79874.0,23.8274,23.8877,23.7972,23.8047,79874.0
2020-03-03 14:05:00,31.57,31.59,31.46,31.47,173419.0,23.8047,23.8198,23.7218,23.7293,173419.0
2020-03-03 14:10:00,31.46,31.63,31.45,31.6,201994.0,23.7218,23.85,23.7143,23.8274,201994.0
2020-03-03 14:15:00,31.61,31.61,31.51,31.53,110189.0,23.8349,23.8349,23.7595,23.7746,110189.0
2020-03-03 14:20:00,31.52,31.65,31.48,31.58,277046.0,23.767,23.8651,23.7369,23.8123,277046.0
2020-03-03 14:25:00,31.59,31.76,31.57,31.71,130841.0,23.8198,23.948,23.8047,23.9103,130841.0
2020-03-03 14:30:00,31.71,31.75,31.66,31.73,122915.0,23.9103,23.9405,23.8726,23.9254,122915.0
2020-03-03 14:35:00,31.72,31.72,31.58,31.59,181637.0,23.9179,23.9179,23.8123,23.8198,181637.0
2020-03-03 14:40:00,31.58,31.66,31.58,31.62,188005.0,23.8123,23.8726,23.8123,23.8424,188005.0
2020-03-03 14:45:00,31.62,31.8,31.61,31.79,151433.0,23.8424,23.9782,23.8349,23.9706,151433.0
2020-03-03 14:50:00,31.79,31.85,31.73,31.85,123511.0,23.9706,24.0159,23.9254,24.0159,123511.0
2020-03-03 14:55:00,31.84,31.88,31.76,31.81,98669.0,24.0083,24.0385,23.948,23.9857,98669.0
2020-03-03 15:00:00,31.82,31.94,31.76,31.91,132018.0,23.9933,24.0837,23.948,24.0611,132018.0
2020-03-03 15:05:00,31.9,31.9,31.81,31.85,95028.0,24.0536,24.0536,23.9857,24.0159,95028.0
2020-03-03 15:10:00,31.87,32.0,31.83,31.96,134322.0,24.031,24.129,24.0008,24.0988,134322.0
2020-03-03 15:15:00,31.96,32.02,31.9,31.98,123877.0,24.0988,24.1441,24.0536,24.1139,123877.0
2020-03-03 15:20:00,31.98,32.0,31.83,31.85,152431.0,24.1139,24.129,24.0008,24.0159,152431.0
2020-03-03 15:25:00,31.85,32.05,31.85,32.04,120103.0,24.0159,24.1667,24.0159,24.1591,120103.0
2020-03-03 15:30:00,32.04,32.04,31.81,31.86,205608.0,24.1591,24.1591,23.9857,24.0234,205608.0
2020-03-03 15:35:00,31.86,31.9,31.71,31.74,181196.0,24.0234,24.0536,23.9103,23.9329,181196.0
2020-03-03 15:40:00,31.75,32.0,31.72,31.99,370117.0,23.9405,24.129,23.9179,24.1214,370117.0
2020-03-03 15:45:00,31.99,32.08,31.91,31.91,706881.0,24.1214,24.1893,24.0611,24.0611,706881.0
2020-03-03 15:50:00,31.9,31.93,31.76,31.88,678345.0,24.0536,24.0762,23.948,24.0385,678345.0
2020-03-03 15:55:00,31.88,31.99,31.83,31.92,999622.0,24.0385,24.1214,24.0008,24.0687,999622.0
2020-03-04 09:30:00,32.6,32.6,32.43,32.49,468508.0,24.5814,24.5814,24.4532,24.4985,468508.0
2020-03-04 09:35:00,32.49,32.54,32.36,32.52,978793.0,24.4985,24.5362,24.4004,24.5211,978793.0
2020-03-04 09:40:00,32.52,32.74,32.51,32.64,597677.0,24.5211,24.687,24.5135,24.6116,597677.0
2020-03-04 09:45:00,32.64,32.68,32.58,32.64,554035.0,24.6116,24.6417,24.5663,24.6116,554035.0
2020-03-04 09:50:00,32.64,32.66,32.49,32.5,272857.0,24.6116,24.6266,24.4985,24.506,272857.0
2020-03-04 09:55:00,32.49,32.53,32.45,32.52,298684.0,24.4985,24.5286,24.4683,24.5211,298684.0
2020-03-04 10:00:00,32.52,32.59,32.47,32.5,327448.0,24.5211,24.5739,24.4834,24.506,327448.0
2020-03-04 10:05:00,32.5,32.67,32.47,32.62,540231.0,24.506,24.6342,24.4834,24.5965,540231.0
2020-03-04 10:10:00,32.61,32.69,32.56,32.65,491127.0,24.5889,24.6493,24.5512,24.6191,491127.0
2020-03-04 10:15:00,32.65,32.8,32.6,32.77,307795.0,24.6191,24.7322,24.5814,24.7096,307795.0
2020-03-04 10:20:00,32.77,32.86,32.74,32.82,305085.0,24.7096,24.7774,24.687,24.7473,305085.0
2020-03-04 10:25:00,32.82,32.86,32.78,32.8,270462.0,24.7473,24.7774,24.7171,24.7322,270462.0
2020-03-04 10:30:00,32.8,32.86,32.68,32.69,269211.0,24.7322,24.7774,24.6417,24.6493,269211.0
2020-03-04 10:35:00,32.68,32.74,32.58,32.6,174517.0,24.6417,24.687,24.5663,24.5814,174517.0
2020-03-04 10:40:00,32.59,32.64,32.54,32.63,121935.0,24.5739,24.6116,24.5362,24.604,121935.0
2020-03-04 10:45:00,32.63,32.66,32.55,32.63,211856.0,24.604,24.6266,24.5437,24.604,211856.0
2020-03-04 10:50:00,32.63,32.68,32.59,32.65,181946.0,24.604,24.6417,24.5739,24.6191,181946.0
2020-03-04 10:55:00,32.64,32.69,32.62,32.62,147706.0,24.6116,24.6493,24.5965,24.5965,147706.0
2020-03-04 11:00:00,32.62,32.73,32.62,32.66,146156.0,24.5965,24.6794,24.5965,24.6266,146156.0
2020-03-04 11:05:00,32.66,32.74,32.63,32.67,80896.0,24.6266,24.687,24.604,24.6342,80896.0
2020-03-04 11:10:00,32.66,32.73,32.64,32.7,94303.0,24.6266,24.6794,24.6116,24.6568,94303.0
2020-03-04 11:15:00,32.7,32.71,32.6,32.62,205755.0,24.6568,24.6643,24.5814,24.5965,205755.0
2020-03-04 11:20:00,32.62,32.63,32.5,32.58,143436.0,24.5965,24.604,24.506,24.5663,143436.0
2020-03-04 11:25:00,32.58,32.62,32.56,32.61,147933.0,24.5663,24.5965,24.5512,24.5889,147933.0
2020-03-04 11:30:00,32.61,32.66,32.55,32.66,272577.0,24.5889,24.6266,24.5437,24.6266,272577.0
2020-03-04 11:35:00,32.66,32.7,32.6,32.67,181955.0,24.6266,24.6568,24.5814,24.6342,181955.0
2020-03-04 11:40:00,32.66,32.69,32.61,32.67,79037.0,24.6266,24.6493,24.5889,24.6342,79037.0
2020-03-04 11:45:00,32.67,32.71,32.62,32.64,52860.0,24.6342,24.6643,24.5965,24.6116,52860.0
2020-03-04 11:50:00,32.64,32.67,32.6,32.63,69869.0,24.6116,24.6342,24.5814,24.604,69869.0
2020-03-04 11:55:00,32.62,32.67,32.61,32.63,93594.0,24.5965,24.6342,24.5889,24.604,93594.0
2020-03-04 12:00:00,32.63,32.73,32.63,32.67,90551.0,24.604,24.6794,24.604,24.6342,90551.0
2020-03-04 12:05:00,32.66,32.68,32.61,32.66,43351.0,24.6266,24.6417,24.5889,24.6266,43351.0
2020-03-04 12:10:00,32.66,32.71,32.66,32.69,59777.0,24.6266,24.6643,24.6266,24.6493,59777.0
2020-03-04 12:15:00,32.69,32.72,32.63,32.66,86613.0,24.6493,24.6719,24.604,24.6266,86613.0
2020-03-04 12:20:00,32.66,32.7,32.64,32.68,78439.0,24.6266,24.6568,24.6116,24.6417,78439.0
2020-03-04 12:25:00,32.69,32.79,32.66,32.78,100565.0,24.6493,24.7247,24.6266,24.7171,100565.0
2020-03-04 12:30:00,32.79,32.79,32.72,32.74,45076.0,24.7247,24.7247,24.6719,24.687,45076.0
2020-03-04 12:35:00,32.75,32.77,32.71,32.73,40840.0,24.6945,24.7096,24.6643,24.6794,40840.0
2020-03-04 12:40:00,32.73,32.73,32.69,32.72,41112.0,24.6794,24.6794,24.6493,24.6719,41112.0
2020-03-04 12:45:00,32.72,32.8,32.7,32.8,51047.0,24.6719,24.7322,24.6568,24.7322,51047.0
2020-03-04 12:50:00,32.79,32.81,32.77,32.78,36112.0,24.7247,24.7397,24.7096,24.7171,36112.0
2020-03-04 12:55:00,32.79,32.82,32.77,32.81,39040.0,24.7247,24.7473,24.7096,24.7397,39040.0
2020-03-04 13:00:00,32.81,32.86,32.8,32.86,49292.0,24.7397,24.7774,24.7322,24.7774,49292.0
2020-03-04 13:05:00,32.86,32.9,32.85,32.89,73267.0,24.7774,24.8076,24.7699,24.8001,73267.0
2020-03-04 13:10:00,32.89,32.89,32.82,32.85,50294.0,24.8001,24.8001,24.7473,24.7699,50294.0
2020-03-04 13:15:00,32.85,32.91,32.85,32.91,54577.0,24.7699,24.8151,24.7699,24.8151,54577.0
2020-03-04 13:20:00,32.91,33.01,32.9,33.0,255743.0,24.8151,24.8906,24.8076,24.883,255743.0
2020-03-04 13:25:00,33.01,33.01,32.92,32.93,164622.0,24.8906,24.8906,24.8227,24.8302,164622.0
2020-03-04 13:30:00,32.92,33.02,32.92,33.02,172988.0,24.8227,24.8981,24.8227,24.8981,172988.0
2020-03-04 13:35:00,33.03,33.04,32.95,32.95,137737.0,24.9056,24.9132,24.8453,24.8453,137737.0
2020-03-04 13:40:00,32.96,32.96,32.87,32.88,67708.0,24.8529,24.8529,24.785,24.7925,67708.0
2020-03-04 13:45:00,32.87,32.92,32.86,32.91,37642.0,24.785,24.8227,24.7774,24.8151,37642.0
2020-03-04 13:50:00,32.91,32.96,32.9,32.94,61711.0,24.8151,24.8529,24.8076,24.8378,61711.0
2020-03-04 13:55:00,32.94,32.95,32.86,32.88,44644.0,24.8378,24.8453,24.7774,24.7925,44644.0
2020-03-04 14:00:00,32.88,32.92,32.84,32.89,70097.0,24.7925,24.8227,24.7624,24.8001,70097.0
2020-03-04 14:05:00,32.88,32.96,32.86,32.94,82671.0,24.7925,24.8529,24.7774,24.8378,82671.0
2020-03-04 14:10:00,32.94,32.97,32.93,32.94,113128.0,24.8378,24.8604,24.8302,24.8378,113128.0
2020-03-04 14:15:00,32.95,32.98,32.94,32.95,186201.0,24.8453,24.8679,24.8378,24.8453,186201.0
2020-03-04 14:20:00,32.95,32.97,32.93,32.95,179988.0,24.8453,24.8604,24.8302,24.8453,179988.0
2020-03-04 14:25:00,32.96,33.0,32.94,32.98,162845.0,24.8529,24.883,24.8378,24.8679,162845.0
2020-03-04 14:30:00,32.99,33.05,32.99,33.03,192269.0,24.8755,24.9207,24.8755,24.9056,192269.0
2020-03-04 14:35:00,33.03,33.05,33.01,33.02,84667.0,24.9056,24.9207,24.8906,24.8981,84667.0
2020-03-04 14:40:00,33.02,33.04,32.98,33.0,74014.0,24.8981,24.9132,24.8679,24.883,74014.0
2020-03-04 14:45:00,33.0,33.0,32.93,32.95,88927.0,24.883,24.883,24.8302,24.8453,88927.0
2020-03-04 14:50:00,32.95,32.98,32.92,32.95,122899.0,24.8453,24.8679,24.8227,24.8453,122899.0
2020-03-04 14:55:00,32.95,33.0,32.94,32.98,69914.0,24.8453,24.883,24.8378,24.8679,69914.0
2020-03-04 15:00:00,32.98,33.0,32.95,32.96,60739.0,24.8679,24.883,24.8453,24.8529,60739.0
2020-03-04 15:05:00,32.95,32.98,32.92,32.95,80132.0,24.8453,24.8679,24.8227,24.8453,80132.0
2020-03-04 15:10:00,32.96,33.0,32.94,32.96,98216.0,24.8529,24.883,24.8378,24.8529,98216.0
2020-03-04 15:15:00,32.96,32.97,32.93,32.95,73838.0,24.8529,24.8604,24.8302,24.8453,73838.0
2020-03-04 15:20:00,32.95,33.03,32.94,33.0,83582.0,24.8453,24.9056,24.8378,24.883,83582.0
2020-03-04 15:25:00,33.0,33.05,33.0,33.05,97978.0,24.883,24.9207,24.883,24.9207,97978.0
2020-03-04 15:30:00,33.04,33.13,33.04,33.12,134974.0,24.9132,24.981,24.9132,24.9735,134974.0
2020-03-04 15:35:00,33.12,33.15,33.1,33.14,123887.0,24.9735,24.9961,24.9584,24.9886,123887.0
2020-03-04 15:40:00,33.13,33.14,33.0,33.05,405901.0,24.981,24.9886,24.883,24.9207,405901.0
2020-03-04 15:45:00,33.04,33.08,32.97,33.02,264176.0,24.9132,24.9433,24.8604,24.8981,264176.0
2020-03-04 15:50:00,33.02,33.13,33.02,33.1,385307.0,24.8981,24.981,24.8981,24.9584,385307.0
2020-03-04 15:55:00,33.1,33.18,33.09,33.13,430646.0,24.9584,25.0187,24.9509,24.981,430646.0
2020-03-05 09:30:00,32.6,32.61,32.46,32.59,553181.0,24.5814,24.5889,24.4758,24.5739,553181.0
2020-03-05 09:35:00,32.6,32.75,32.58,32.66,300318.0,24.5814,24.6945,24.5663,24.6266,300318.0
2020-03-05 09:40:00,32.65,32.67,32.53,32.62,186074.0,24.6191,24.6342,24.5286,24.5965,186074.0
2020-03-05 09:45:00,32.61,32.63,32.51,32.52,117601.0,24.5889,24.604,24.5135,24.5211,117601.0
2020-03-05 09:50:00,32.51,32.56,32.47,32.51,161463.0,24.5135,24.5512,24.4834,24.5135,161463.0
2020-03-05 09:55:00,32.51,32.52,32.36,32.45,148873.0,24.5135,24.5211,24.4004,24.4683,148873.0
2020-03-05 10:00:00,32.44,32.51,32.41,32.41,105698.0,24.4608,24.5135,24.4381,24.4381,105698.0
2020-03-05 10:05:00,32.41,32.43,32.37,32.42,99369.0,24.4381,24.4532,24.408,24.4457,99369.0
2020-03-05 10:10:00,32.41,32.49,32.4,32.47,84900.0,24.4381,24.4985,24.4306,24.4834,84900.0
2020-03-05 10:15:00,32.47,32.52,32.38,32.52,124969.0,24.4834,24.5211,24.4155,24.5211,124969.0
2020-03-05 10:20:00,32.52,32.73,32.51,32.65,241015.0,24.5211,24.6794,24.5135,24.6191,241015.0
2020-03-05 10:25:00,32.65,32.69,32.6,32.61,300961.0,24.6191,24.6493,24.5814,24.5889,300961.0
2020-03-05 10:30:00,32.6,32.62,32.52,32.55,108199.0,24.5814,24.5965,24.5211,24.5437,108199.0
2020-03-05 10:35:00,32.55,32.55,32.48,32.5,68447.0,24.5437,24.5437,24.4909,24.506,68447.0
2020-03-05 10:40:00,32.5,32.58,32.49,32.52,150391.0,24.506,24.5663,24.4985,24.5211,150391.0
2020-03-05 10:45:00,32.51,32.55,32.47,32.52,83959.0,24.5135,24.5437,24.4834,24.5211,83959.0
2020-03-05 10:50:00,32.52,32.62,32.49,32.6,138538.0,24.5211,24.5965,24.4985,24.5814,138538.0
2020-03-05 10:55:00,32.59,32.6,32.49,32.5,112243.0,24.5739,24.5814,24.4985,24.506,112243.0
2020-03-05 11:00:00,32.5,32.55,32.49,32.53,97391.0,24.506,24.5437,24.4985,24.5286,97391.0
2020-03-05 11:05:00,32.53,32.65,32.52,32.63,89288.0,24.5286,24.6191,24.5211,24.604,89288.0
2020-03-05 11:10:00,32.63,32.73,32.59,32.7,97685.0,24.604,24.6794,24.5739,24.6568,97685.0
2020-03-05 11:15:00,32.71,32.71,32.63,32.64,219266.0,24.6643,24.6643,24.604,24.6116,219266.0
2020-03-05 11:20:00,32.65,32.66,32.56,32.58,72330.0,24.6191,24.6266,24.5512,24.5663,72330.0
2020-03-05 11:25:00,32.57,32.66,32.56,32.65,115559.0,24.5588,24.6266,24.5512,24.6191,115559.0
2020-03-05 11:30:00,32.65,32.71,32.53,32.54,417511.0,24.6191,24.6643,24.5286,24.5362,417511.0
2020-03-05 11:35:00,32.54,32.56,32.5,32.51,145938.0,24.5362,24.5512,24.506,24.5135,145938.0
2020-03-05 11:40:00,32.5,32.53,32.45,32.45,49148.0,24.506,24.5286,24.4683,24.4683,49148.0
2020-03-05 11:45:00,32.45,32.5,32.42,32.48,71119.0,24.4683,24.506,24.4457,24.4909,71119.0
2020-03-05 11:50:00,32.48,32.5,32.44,32.45,63861.0,24.4909,24.506,24.4608,24.4683,63861.0
2020-03-05 11:55:00,32.45,32.46,32.36,32.38,150332.0,24.4683,24.4758,24.4004,24.4155,150332.0
2020-03-05 12:00:00,32.38,32.46,32.37,32.46,93312.0,24.4155,24.4758,24.408,24.4758,93312.0
2020-03-05 12:05:00,32.45,32.47,32.43,32.46,131958.0,24.4683,24.4834,24.4532,24.4758,131958.0
2020-03-05 12:10:00,32.46,32.49,32.44,32.45,97258.0,24.4758,24.4985,24.4608,24.4683,97258.0
2020-03-05 12:15:00,32.45,32.47,32.42,32.45,88045.0,24.4683,24.4834,24.4457,24.4683,88045.0
2020-03-05 12:20:00,32.44,32.46,32.4,32.41,146240.0,24.4608,24.4758,24.4306,24.4381,146240.0
2020-03-05 12:25:00,32.41,32.46,32.37,32.45,130972.0,24.4381,24.4758,24.408,24.4683,130972.0
2020-03-05 12:30:00,32.44,32.49,32.43,32.47,39863.0,24.4608,24.4985,24.4532,24.4834,39863.0
2020-03-05 12:35:00,32.46,32.47,32.38,32.39,60065.0,24.4758,24.4834,24.4155,24.4231,60065.0
2020-03-05 12:40:00,32.39,32.42,32.31,32.31,110972.0,24.4231,24.4457,24.3627,24.3627,110972.0
2020-03-05 12:45:00,32.31,32.36,32.25,32.36,90226.0,24.3627,24.4004,24.3175,24.4004,90226.0
2020-03-05 12:50:00,32.35,32.39,32.32,32.36,103571.0,24.3929,24.4231,24.3703,24.4004,103571.0
2020-03-05 12:55:00,32.35,32.36,32.28,32.29,160783.0,24.3929,24.4004,24.3401,24.3477,160783.0
2020-03-05 13:00:00,32.29,32.35,32.28,32.32,181612.0,24.3477,24.3929,24.3401,24.3703,181612.0
2020-03-05 13:05:00,32.32,32.34,32.25,32.26,87701.0,24.3703,24.3854,24.3175,24.325,87701.0
2020-03-05 13:10:00,32.26,32.29,32.22,32.24,51706.0,24.325,24.3477,24.2949,24.3099,51706.0
2020-03-05 13:15:00,32.24,32.28,32.19,32.2,69434.0,24.3099,24.3401,24.2722,24.2798,69434.0
2020-03-05 13:20:00,32.2,32.29,32.19,32.27,79713.0,24.2798,24.3477,24.2722,24.3326,79713.0
2020-03-05 13:25:00,32.29,32.35,32.28,32.3,67506.0,24.3477,24.3929,24.3401,24.3552,67506.0
2020-03-05 13:30:00,32.3,32.36,32.28,32.33,66979.0,24.3552,24.4004,24.3401,24.3778,66979.0
2020-03-05 13:35:00,32.32,32.4,32.32,32.37,92150.0,24.3703,24.4306,24.3703,24.408,92150.0
2020-03-05 13:40:00,32.36,32.4,32.35,32.39,159725.0,24.4004,24.4306,24.3929,24.4231,159725.0
2020-03-05 13:45:00,32.39,32.48,32.38,32.46,126066.0,24.4231,24.4909,24.4155,24.4758,126066.0
2020-03-05 13:50:00,32.47,32.54,32.46,32.54,103574.0,24.4834,24.5362,24.4758,24.5362,103574.0
2020-03-05 13:55:00,32.54,32.6,32.51,32.59,194318.0,24.5362,24.5814,24.5135,24.5739,194318.0
2020-03-05 14:00:00,32.58,32.62,32.53,32.55,142746.0,24.5663,24.5965,24.5286,24.5437,142746.0
2020-03-05 14:05:00,32.56,32.62,32.53,32.59,143915.0,24.5512,24.5965,24.5286,24.5739,143915.0
2020-03-05 14:10:00,32.58,32.67,32.56,32.65,84630.0,24.5663,24.6342,24.5512,24.6191,84630.0
2020-03-05 14:15:00,32.65,32.66,32.57,32.58,125886.0,24.6191,24.6266,24.5588,24.5663,125886.0
2020-03-05 14:20:00,32.59,32.6,32.51,32.52,112030.0,24.5739,24.5814,24.5135,24.5211,112030.0
2020-03-05 14:25:00,32.52,32.53,32.42,32.43,117425.0,24.5211,24.5286,24.4457,24.4532,117425.0
2020-03-05 14:30:00,32.44,32.52,32.43,32.5,370674.0,24.4608,24.5211,24.4532,24.506,370674.0
2020-03-05 14:35:00,32.5,32.62,32.48,32.59,235825.0,24.506,24.5965,24.4909,24.5739,235825.0
2020-03-05 14:40:00,32.59,32.62,32.54,32.54,85653.0,24.5739,24.5965,24.5362,24.5362,85653.0
2020-03-05 14:45:00,32.54,32.57,32.49,32.57,266645.0,24.5362,24.5588,24.4985,24.5588,266645.0
2020-03-05 14:50:00,32.57,32.59,32.5,32.5,87641.0,24.5588,24.5739,24.506,24.506,87641.0
2020-03-05 14:55:00,32.51,32.56,32.5,32.52,132820.0,24.5135,24.5512,24.506,24.5211,132820.0
2020-03-05 15:00:00,32.52,32.53,32.46,32.47,89498.0,24.5211,24.5286,24.4758,24.4834,89498.0
2020-03-05 15:05:00,32.47,32.56,32.47,32.52,154059.0,24.4834,24.5512,24.4834,24.5211,154059.0
2020-03-05 15:10:00,32.53,32.54,32.36,32.38,205455.0,24.5286,24.5362,24.4004,24.4155,205455.0
2020-03-05 15:15:00,32.38,32.43,32.35,32.37,163361.0,24.4155,24.4532,24.3929,24.408,163361.0
2020-03-05 15:20:00,32.37,32.43,32.36,32.38,179706.0,24.408,24.4532,24.4004,24.4155,179706.0
2020-03-05 15:25:00,32.38,32.45,32.36,32.42,179061.0,24.4155,24.4683,24.4004,24.4457,179061.0
2020-03-05 15:30:00,32.42,32.58,32.4,32.56,315364.0,24.4457,24.5663,24.4306,24.5512,315364.0
2020-03-05 15:35:00,32.56,32.6,32.51,32.51,246464.0,24.5512,24.5814,24.5135,24.5135,246464.0
2020-03-05 15:40:00,32.52,32.55,32.43,32.53,211011.0,24.5211,24.5437,24.4532,24.5286,211011.0
2020-03-05 15:45:00,32.54,32.55,32.43,32.46,303581.0,24.5362,24.5437,24.4532,24.4758,303581.0
2020-03-05 15:50:00,32.46,32.59,32.44,32.48,527501.0,24.4758,24.5739,24.4608,24.4909,527501.0
2020-03-05 15:55:00,32.48,32.6,32.43,32.6,629625.0,24.4909,24.5814,24.4532,24.5814,629625.0
2020-03-06 09:30:00,31.42,31.63,31.33,31.52,703779.0,23.6916,23.85,23.6238,23.767,703779.0
2020-03-06 09:35:00,31.52,31.78,31.51,31.73,402485.0,23.767,23.9631,23.7595,23.9254,402485.0
2020-03-06 09:40:00,31.72,31.76,31.6,31.74,272425.0,23.9179,23.948,23.8274,23.9329,272425.0
2020-03-06 09:45:00,31.74,31.75,31.57,31.58,264654.0,23.9329,23.9405,23.8047,23.8123,264654.0
2020-03-06 09:50:00,31.58,31.58,31.36,31.43,371687.0,23.8123,23.8123,23.6464,23.6992,371687.0
2020-03-06 09:55:00,31.43,31.62,31.41,31.55,265911.0,23.6992,23.8424,23.6841,23.7897,265911.0
2020-03-06 10:00:00,31.56,31.61,31.52,31.56,201854.0,23.7972,23.8349,23.767,23.7972,201854.0
2020-03-06 10:05:00,31.57,31.61,31.39,31.4,205668.0,23.8047,23.8349,23.669,23.6766,205668.0
2020-03-06 10:10:00,31.38,31.44,31.33,31.42,185447.0,23.6615,23.7067,23.6238,23.6916,185447.0
2020-03-06 10:15:00,31.42,31.46,31.33,31.33,177388.0,23.6916,23.7218,23.6238,23.6238,177388.0
2020-03-06 10:20:00,31.32,31.42,31.31,31.4,318107.0,23.6162,23.6916,23.6087,23.6766,318107.0
2020-03-06 10:25:00,31.39,31.55,31.38,31.44,417262.0,23.669,23.7897,23.6615,23.7067,417262.0
2020-03-06 10:30:00,31.44,31.58,31.44,31.5,242076.0,23.7067,23.8123,23.7067,23.752,242076.0
2020-03-06 10:35:00,31.5,31.55,31.41,31.54,160457.0,23.752,23.7897,23.6841,23.7821,160457.0
2020-03-06 10:40:00,31.54,31.67,31.46,31.6,174413.0,23.7821,23.8802,23.7218,23.8274,174413.0
2020-03-06 10:45:00,31.6,31.65,31.54,31.64,148644.0,23.8274,23.8651,23.7821,23.8575,148644.0
2020-03-06 10:50:00,31.65,31.67,31.6,31.65,237163.0,23.8651,23.8802,23.8274,23.8651,237163.0
2020-03-06 10:55:00,31.64,31.7,31.52,31.53,200874.0,23.8575,23.9028,23.767,23.7746,200874.0
2020-03-06 11:00:00,31.53,31.54,31.39,31.4,187806.0,23.7746,23.7821,23.669,23.6766,187806.0
2020-03-06 11:05:00,31.38,31.4,31.3,31.34,138643.0,23.6615,23.6766,23.6012,23.6313,138643.0
2020-03-06 11:10:00,31.33,31.33,31.21,31.23,292462.0,23.6238,23.6238,23.5333,23.5484,292462.0
2020-03-06 11:15:00,31.23,31.3,31.19,31.23,509474.0,23.5484,23.6012,23.5182,23.5484,509474.0
2020-03-06 11:20:00,31.23,31.26,31.12,31.2,367862.0,23.5484,23.571,23.4654,23.5258,367862.0
2020-03-06 11:25:00,31.19,31.27,31.13,31.15,231608.0,23.5182,23.5785,23.473,23.4881,231608.0
2020-03-06 11:30:00,31.15,31.22,31.09,31.13,515634.0,23.4881,23.5408,23.4428,23.473,515634.0
2020-03-06 11:35:00,31.13,31.23,31.08,31.18,395778.0,23.473,23.5484,23.4353,23.5107,395778.0
2020-03-06 11:40:00,31.18,31.19,31.08,31.11,120584.0,23.5107,23.5182,23.4353,23.4579,120584.0
2020-03-06 11:45:00,31.11,31.11,31.06,31.07,80306.0,23.4579,23.4579,23.4202,23.4277,80306.0
2020-03-06 11:50:00,31.06,31.17,31.06,31.14,74643.0,23.4202,23.5031,23.4202,23.4805,74643.0
2020-03-06 11:55:00,31.15,31.18,31.1,31.16,90647.0,23.4881,23.5107,23.4504,23.4956,90647.0
2020-03-06 12:00:00,31.17,31.18,31.02,31.02,124308.0,23.5031,23.5107,23.39,23.39,124308.0
2020-03-06 12:05:00,31.02,31.07,31.01,31.06,65600.0,23.39,23.4277,23.3825,23.4202,65600.0
2020-03-06 12:10:00,31.05,31.07,30.99,31.07,366215.0,23.4127,23.4277,23.3674,23.4277,366215.0
2020-03-06 12:15:00,31.08,31.14,31.03,31.04,80295.0,23.4353,23.4805,23.3976,23.4051,80295.0
2020-03-06 12:20:00,31.05,31.14,31.04,31.08,72421.0,23.4127,23.4805,23.4051,23.4353,72421.0
2020-03-06 12:25:00,31.07,31.1,31.05,31.07,102286.0,23.4277,23.4504,23.4127,23.4277,102286.0
2020-03-06 12:30:00,31.07,31.17,31.06,31.16,91857.0,23.4277,23.5031,23.4202,23.4956,91857.0
2020-03-06 12:35:00,31.16,31.25,31.13,31.21,131100.0,23.4956,23.5635,23.473,23.5333,131100.0
2020-03-06 12:40:00,31.21,31.27,31.17,31.25,74507.0,23.5333,23.5785,23.5031,23.5635,74507.0
2020-03-06 12:45:00,31.25,31.29,31.18,31.21,71709.0,23.5635,23.5936,23.5107,23.5333,71709.0
2020-03-06 12:50:00,31.2,31.21,31.14,31.16,64880.0,23.5258,23.5333,23.4805,23.4956,64880.0
2020-03-06 12:55:00,31.16,31.22,31.15,31.19,91329.0,23.4956,23.5408,23.4881,23.5182,91329.0
2020-03-06 13:00:00,31.19,31.25,31.18,31.21,68182.0,23.5182,23.5635,23.5107,23.5333,68182.0
2020-03-06 13:05:00,31.22,31.27,31.22,31.27,45979.0,23.5408,23.5785,23.5408,23.5785,45979.0
2020-03-06 13:10:00,31.27,31.28,31.19,31.19,65930.0,23.5785,23.5861,23.5182,23.5182,65930.0
2020-03-06 13:15:00,31.2,31.31,31.2,31.28,127220.0,23.5258,23.6087,23.5258,23.5861,127220.0
2020-03-06 13:20:00,31.28,31.4,31.28,31.38,69800.0,23.5861,23.6766,23.5861,23.6615,69800.0
2020-03-06 13:25:00,31.37,31.38,31.29,31.31,82977.0,23.6539,23.6615,23.5936,23.6087,82977.0
2020-03-06 13:30:00,31.31,31.35,31.29,31.3,78651.0,23.6087,23.6389,23.5936,23.6012,78651.0
2020-03-06 13:35:00,31.3,31.37,31.29,31.36,93596.0,23.6012,23.6539,23.5936,23.6464,93596.0
2020-03-06 13:40:00,31.35,31.42,31.33,31.34,85092.0,23.6389,23.6916,23.6238,23.6313,85092.0
2020-03-06 13:45:00,31.35,31.35,31.26,31.28,80821.0,23.6389,23.6389,23.571,23.5861,80821.0
2020-03-06 13:50:00,31.29,31.32,31.23,31.26,92294.0,23.5936,23.6162,23.5484,23.571,92294.0
2020-03-06 13:55:00,31.26,31.3,31.25,31.29,51678.0,23.571,23.6012,23.5635,23.5936,51678.0
2020-03-06 14:00:00,31.28,31.28,31.21,31.27,64114.0,23.5861,23.5861,23.5333,23.5785,64114.0
2020-03-06 14:05:00,31.27,31.3,31.19,31.22,71413.0,23.5785,23.6012,23.5182,23.5408,71413.0
2020-03-06 14:10:00,31.21,31.29,31.2,31.26,117316.0,23.5333,23.5936,23.5258,23.571,117316.0
2020-03-06 14:15:00,31.26,31.26,31.2,31.2,114040.0,23.571,23.571,23.5258,23.5258,114040.0
2020-03-06 14:20:00,31.21,31.22,31.15,31.17,61690.0,23.5333,23.5408,23.4881,23.5031,61690.0
2020-03-06 14:25:00,31.15,31.19,31.08,31.13,199941.0,23.4881,23.5182,23.4353,23.473,199941.0
2020-03-06 14:30:00,31.12,31.14,31.07,31.07,86957.0,23.4654,23.4805,23.4277,23.4277,86957.0
2020-03-06 14:35:00,31.08,31.09,31.02,31.03,109406.0,23.4353,23.4428,23.39,23.3976,109406.0
2020-03-06 14:40:00,31.04,31.04,30.98,30.98,267174.0,23.4051,23.4051,23.3599,23.3599,267174.0
2020-03-06 14:45:00,30.98,31.0,30.94,30.94,99081.0,23.3599,23.375,23.3297,23.3297,99081.0
2020-03-06 14:50:00,30.94,30.94,30.88,30.91,197593.0,23.3297,23.3297,23.2845,23.3071,197593.0
2020-03-06 14:55:00,30.92,31.01,30.92,30.96,172417.0,23.3146,23.3825,23.3146,23.3448,172417.0
2020-03-06 15:00:00,30.95,30.96,30.9,30.92,90038.0,23.3372,23.3448,23.2995,23.3146,90038.0
2020-03-06 15:05:00,30.92,30.92,30.85,30.85,286792.0,23.3146,23.3146,23.2618,23.2618,286792.0
2020-03-06 15:10:00,30.86,30.94,30.83,30.91,271573.0,23.2694,23.3297,23.2468,23.3071,271573.0
2020-03-06 15:15:00,30.9,31.04,30.9,31.03,166282.0,23.2995,23.4051,23.2995,23.3976,166282.0
2020-03-06 15:20:00,31.03,31.04,30.96,31.03,136290.0,23.3976,23.4051,23.3448,23.3976,136290.0
2020-03-06 15:25:00,31.02,31.04,30.93,30.94,123785.0,23.39,23.4051,23.3222,23.3297,123785.0
2020-03-06 15:30:00,30.94,31.12,30.91,31.1,160736.0,23.3297,23.4654,23.3071,23.4504,160736.0
2020-03-06 15:35:00,31.09,31.17,31.0,31.0,168300.0,23.4428,23.5031,23.375,23.375,168300.0
2020-03-06 15:40:00,31.01,31.08,31.0,31.07,194618.0,23.3825,23.4353,23.375,23.4277,194618.0
2020-03-06 15:45:00,31.08,31.14,31.03,31.09,287675.0,23.4353,23.4805,23.3976,23.4428,287675.0
2020-03-06 15:50:00,31.08,31.23,31.08,31.17,697706.0,23.4353,23.5484,23.4353,23.5031,697706.0
2020-03-06 15:55:00,31.17,31.25,31.14,31.24,689129.0,23.5031,23.5635,23.4805,23.5559,689129.0
2020-03-09 09:30:00,24.83,24.86,24.5,24.76,2176084.0,18.7226,18.7452,18.4738,18.6698,2176084.0
2020-03-09 09:35:00,24.76,24.76,24.76,24.76,0.0,18.6698,18.6698,18.6698,18.6698,0.0
2020-03-09 09:40:00,24.76,24.76,24.76,24.76,0.0,18.6698,18.6698,18.6698,18.6698,0.0
2020-03-09 09:45:00,25.0,25.98,24.78,24.78,282721.0,18.8508,19.5897,18.6849,18.6849,282721.0
2020-03-09 09:50:00,24.79,24.79,24.2,24.51,1941711.0,18.6924,18.6924,18.2475,18.4813,1941711.0
2020-03-09 09:55:00,24.51,25.13,24.48,24.8,1619477.0,18.4813,18.9488,18.4587,18.7,1619477.0
2020-03-09 10:00:00,24.8,25.04,24.79,24.98,1068103.0,18.7,18.8809,18.6924,18.8357,1068103.0
2020-03-09 10:05:00,24.99,25.67,24.98,25.6,1160362.0,18.8432,19.356,18.8357,19.3032,1160362.0
2020-03-09 10:10:00,25.58,25.75,25.51,25.63,1319819.0,19.2881,19.4163,19.2353,19.3258,1319819.0
2020-03-09 10:15:00,25.63,26.12,25.59,26.06,1129391.0,19.3258,19.6953,19.2956,19.65,1129391.0
2020-03-09 10:20:00,26.07,26.07,25.72,25.83,907572.0,19.6576,19.6576,19.3937,19.4766,907572.0
2020-03-09 10:25:00,25.83,25.84,25.7,25.71,797884.0,19.4766,19.4842,19.3786,19.3861,797884.0
2020-03-09 10:30:00,25.71,25.88,25.66,25.84,682000.0,19.3861,19.5143,19.3484,19.4842,682000.0
2020-03-09 10:35:00,25.84,25.88,25.74,25.76,967020.0,19.4842,19.5143,19.4087,19.4238,967020.0
2020-03-09 10:40:00,25.75,25.77,25.5,25.51,600867.0,19.4163,19.4314,19.2278,19.2353,600867.0
2020-03-09 10:45:00,25.51,25.51,25.3,25.31,714671.0,19.2353,19.2353,19.077,19.0845,714671.0
2020-03-09 10:50:00,25.3,25.3,25.13,25.17,605888.0,19.077,19.077,18.9488,18.979,605888.0
2020-03-09 10:55:00,25.16,25.19,25.08,25.17,501679.0,18.9714,18.994,18.9111,18.979,501679.0
2020-03-09 11:00:00,25.17,25.28,25.16,25.25,594139.0,18.979,19.0619,18.9714,19.0393,594139.0
2020-03-09 11:05:00,25.27,25.45,25.24,25.35,467989.0,19.0544,19.1901,19.0317,19.1147,467989.0
2020-03-09 11:10:00,25.35,25.43,25.26,25.27,521512.0,19.1147,19.175,19.0468,19.0544,521512.0
2020-03-09 11:15:00,25.26,25.37,25.25,25.35,653935.0,19.0468,19.1298,19.0393,19.1147,653935.0
2020-03-09 11:20:00,25.34,25.4,25.3,25.33,565795.0,19.1071,19.1524,19.077,19.0996,565795.0
2020-03-09 11:25:00,25.33,25.47,25.33,25.46,536271.0,19.0996,19.2052,19.0996,19.1976,536271.0
2020-03-09 11:30:00,25.47,25.54,25.4,25.54,533545.0,19.2052,19.2579,19.1524,19.2579,533545.0
2020-03-09 11:35:00,25.53,25.62,25.53,25.57,495467.0,19.2504,19.3183,19.2504,19.2806,495467.0
2020-03-09 11:40:00,25.56,25.57,25.47,25.52,600563.0,19.273,19.2806,19.2052,19.2429,600563.0
2020-03-09 11:45:00,25.51,25.56,25.5,25.54,313969.0,19.2353,19.273,19.2278,19.2579,313969.0
2020-03-09 11:50:00,25.54,25.6,25.49,25.54,536456.0,19.2579,19.3032,19.2202,19.2579,536456.0
2020-03-09 11:55:00,25.54,25.55,25.46,25.46,513115.0,19.2579,19.2655,19.1976,19.1976,513115.0
2020-03-09 12:00:00,25.47,25.53,25.41,25.46,433952.0,19.2052,19.2504,19.1599,19.1976,433952.0
2020-03-09 12:05:00,25.46,25.6,25.45,25.55,398769.0,19.1976,19.3032,19.1901,19.2655,398769.0
2020-03-09 12:10:00,25.54,25.68,25.52,25.56,1049903.0,19.2579,19.3635,19.2429,19.273,1049903.0
2020-03-09 12:15:00,25.56,25.67,25.56,25.6,683614.0,19.273,19.356,19.273,19.3032,683614.0
2020-03-09 12:20:00,25.6,25.6,25.5,25.54,445066.0,19.3032,19.3032,19.2278,19.2579,445066.0
2020-03-09 12:25:00,25.53,25.54,25.36,25.4,533447.0,19.2504,19.2579,19.1222,19.1524,533447.0
2020-03-09 12:30:00,25.41,25.54,25.38,25.38,596424.0,19.1599,19.2579,19.1373,19.1373,596424.0
2020-03-09 12:35:00,25.39,25.46,25.35,25.45,462137.0,19.1448,19.1976,19.1147,19.1901,462137.0
2020-03-09 12:40:00,25.45,25.51,25.4,25.42,363856.0,19.1901,19.2353,19.1524,19.1675,363856.0
2020-03-09 12:45:00,25.42,25.47,25.38,25.42,333715.0,19.1675,19.2052,19.1373,19.1675,333715.0
2020-03-09 12:50:00,25.42,25.47,25.36,25.37,319740.0,19.1675,19.2052,19.1222,19.1298,319740.0
2020-03-09 12:55:00,25.37,25.37,25.3,25.36,260221.0,19.1298,19.1298,19.077,19.1222,260221.0
2020-03-09 13:00:00,25.36,25.45,25.34,25.41,193104.0,19.1222,19.1901,19.1071,19.1599,193104.0
2020-03-09 13:05:00,25.4,25.43,25.33,25.4,218526.0,19.1524,19.175,19.0996,19.1524,218526.0
2020-03-09 13:10:00,25.4,25.58,25.39,25.53,677907.0,19.1524,19.2881,19.1448,19.2504,677907.0
2020-03-09 13:15:00,25.53,25.58,25.5,25.55,276648.0,19.2504,19.2881,19.2278,19.2655,276648.0
2020-03-09 13:20:00,25.54,25.55,25.47,25.49,190305.0,19.2579,19.2655,19.2052,19.2202,190305.0
2020-03-09 13:25:00,25.49,25.51,25.44,25.47,210005.0,19.2202,19.2353,19.1825,19.2052,210005.0
2020-03-09 13:30:00,25.46,25.52,25.46,25.51,203105.0,19.1976,19.2429,19.1976,19.2353,203105.0
2020-03-09 13:35:00,25.51,25.57,25.5,25.51,218047.0,19.2353,19.2806,19.2278,19.2353,218047.0
2020-03-09 13:40:00,25.51,25.53,25.4,25.41,252923.0,19.2353,19.2504,19.1524,19.1599,252923.0
2020-03-09 13:45:00,25.41,25.48,25.4,25.43,291008.0,19.1599,19.2127,19.1524,19.175,291008.0
2020-03-09 13:50:00,25.44,25.44,25.35,25.36,167499.0,19.1825,19.1825,19.1147,19.1222,167499.0
2020-03-09 13:55:00,25.35,25.38,25.29,25.29,227608.0,19.1147,19.1373,19.0694,19.0694,227608.0
2020-03-09 14:00:00,25.29,25.3,25.23,25.24,185174.0,19.0694,19.077,19.0242,19.0317,185174.0
2020-03-09 14:05:00,25.24,25.24,25.16,25.18,248587.0,19.0317,19.0317,18.9714,18.9865,248587.0
2020-03-09 14:10:00,25.17,25.33,25.15,25.3,328482.0,18.979,19.0996,18.9639,19.077,328482.0
2020-03-09 14:15:00,25.3,25.44,25.24,25.26,405090.0,19.077,19.1825,19.0317,19.0468,405090.0
2020-03-09 14:20:00,25.25,25.3,25.17,25.19,291008.0,19.0393,19.077,18.979,18.994,291008.0
2020-03-09 14:25:00,25.18,25.18,25.06,25.06,242625.0,18.9865,18.9865,18.896,18.896,242625.0
2020-03-09 14:30:00,25.07,25.07,25.05,25.07,235665.0,18.9035,18.9035,18.8885,18.9035,235665.0
2020-03-09 14:35:00,25.07,25.16,25.03,25.14,348219.0,18.9035,18.9714,18.8734,18.9563,348219.0
2020-03-09 14:40:00,25.13,25.15,25.01,25.03,254660.0,18.9488,18.9639,18.8583,18.8734,254660.0
2020-03-09 14:45:00,25.03,25.13,25.01,25.1,323513.0,18.8734,18.9488,18.8583,18.9262,323513.0
2020-03-09 14:50:00,25.1,25.41,25.09,25.41,282108.0,18.9262,19.1599,18.9186,19.1599,282108.0
2020-03-09 14:55:00,25.42,25.5,25.41,25.45,250704.0,19.1675,19.2278,19.1599,19.1901,250704.0
2020-03-09 15:00:00,25.45,25.46,25.34,25.42,366879.0,19.1901,19.1976,19.1071,19.1675,366879.0
2020-03-09 15:05:00,25.43,25.43,25.22,25.24,237311.0,19.175,19.175,19.0167,19.0317,237311.0
2020-03-09 15:10:00,25.24,25.24,25.11,25.15,462104.0,19.0317,19.0317,18.9337,18.9639,462104.0
2020-03-09 15:15:00,25.14,25.22,25.1,25.21,407027.0,18.9563,19.0167,18.9262,19.0091,407027.0
2020-03-09 15:20:00,25.21,25.25,25.16,25.21,329110.0,19.0091,19.0393,18.9714,19.0091,329110.0
2020-03-09 15:25:00,25.21,25.31,25.2,25.24,437279.0,19.0091,19.0845,19.0016,19.0317,437279.0
2020-03-09 15:30:00,25.23,25.24,25.13,25.16,436391.0,19.0242,19.0317,18.9488,18.9714,436391.0
2020-03-09 15:35:00,25.17,25.26,25.16,25.25,414666.0,18.979,19.0468,18.9714,19.0393,414666.0
2020-03-09 15:40:00,25.25,25.25,25.21,25.21,303193.0,19.0393,19.0393,19.0091,19.0091,303193.0
2020-03-09 15:45:00,25.22,25.25,25.19,25.25,415888.0,19.0167,19.0393,18.994,19.0393,415888.0
2020-03-09 15:50:00,25.25,25.28,25.24,25.27,581860.0,19.0393,19.0619,19.0317,19.0544,581860.0
2020-03-09 15:55:00,25.27,25.27,25.12,25.16,1088605.0,19.0544,19.0544,18.9413,18.9714,1088605.0
2020-03-10 09:30:00,27.13,27.23,27.01,27.01,1346370.0,20.4569,20.5323,20.3664,20.3664,1346370.0
2020-03-10 09:35:00,27.01,27.04,26.67,26.74,1101867.0,20.3664,20.389,20.11,20.1628,1101867.0
2020-03-10 09:40:00,26.74,26.74,26.49,26.52,624197.0,20.1628,20.1628,19.9743,19.9969,624197.0
2020-03-10 09:45:00,26.52,26.53,26.35,26.38,604311.0,19.9969,20.0044,19.8687,19.8913,604311.0
2020-03-10 09:50:00,26.39,26.51,26.35,26.49,401702.0,19.8989,19.9894,19.8687,19.9743,401702.0
2020-03-10 09:55:00,26.49,26.55,26.37,26.39,339802.0,19.9743,20.0195,19.8838,19.8989,339802.0
2020-03-10 10:00:00,26.39,26.5,26.35,26.49,337034.0,19.8989,19.9818,19.8687,19.9743,337034.0
2020-03-10 10:05:00,26.49,26.55,26.37,26.55,324014.0,19.9743,20.0195,19.8838,20.0195,324014.0
2020-03-10 10:10:00,26.55,26.65,26.48,26.49,417953.0,20.0195,20.0949,19.9667,19.9743,417953.0
2020-03-10 10:15:00,26.49,26.5,26.37,26.37,312971.0,19.9743,19.9818,19.8838,19.8838,312971.0
2020-03-10 10:20:00,26.38,26.48,26.34,26.34,336231.0,19.8913,19.9667,19.8612,19.8612,336231.0
2020-03-10 10:25:00,26.34,26.34,26.09,26.11,489462.0,19.8612,19.8612,19.6727,19.6877,489462.0
2020-03-10 10:30:00,26.12,26.12,26.02,26.1,460264.0,19.6953,19.6953,19.6199,19.6802,460264.0
2020-03-10 10:35:00,26.1,26.18,25.88,25.89,594376.0,19.6802,19.7405,19.5143,19.5219,594376.0
2020-03-10 10:40:00,25.89,25.89,25.74,25.77,564411.0,19.5219,19.5219,19.4087,19.4314,564411.0
2020-03-10 10:45:00,25.76,25.77,25.67,25.68,419123.0,19.4238,19.4314,19.356,19.3635,419123.0
2020-03-10 10:50:00,25.69,25.69,25.5,25.5,585669.0,19.371,19.371,19.2278,19.2278,585669.0
2020-03-10 10:55:00,25.5,25.63,25.46,25.47,440378.0,19.2278,19.3258,19.1976,19.2052,440378.0
2020-03-10 11:00:00,25.46,25.57,25.33,25.51,460419.0,19.1976,19.2806,19.0996,19.2353,460419.0
2020-03-10 11:05:00,25.52,25.63,25.44,25.6,615528.0,19.2429,19.3258,19.1825,19.3032,615528.0
2020-03-10 11:10:00,25.6,25.6,25.4,25.42,262566.0,19.3032,19.3032,19.1524,19.1675,262566.0
2020-03-10 11:15:00,25.42,25.45,25.37,25.39,389213.0,19.1675,19.1901,19.1298,19.1448,389213.0
2020-03-10 11:20:00,25.39,25.39,25.28,25.29,367899.0,19.1448,19.1448,19.0619,19.0694,367899.0
2020-03-10 11:25:00,25.29,25.41,25.2,25.32,344410.0,19.0694,19.1599,19.0016,19.0921,344410.0
2020-03-10 11:30:00,25.33,25.36,25.22,25.23,203751.0,19.0996,19.1222,19.0167,19.0242,203751.0
2020-03-10 11:35:00,25.23,25.24,25.13,25.24,413850.0,19.0242,19.0317,18.9488,19.0317,413850.0
2020-03-10 11:40:00,25.24,25.43,25.19,25.43,212316.0,19.0317,19.175,18.994,19.175,212316.0
2020-03-10 11:45:00,25.43,25.66,25.39,25.57,237609.0,19.175,19.3484,19.1448,19.2806,237609.0
2020-03-10 11:50:00,25.57,25.58,25.25,25.29,186583.0,19.2806,19.2881,19.0393,19.0694,186583.0
2020-03-10 11:55:00,25.29,25.47,25.2,25.35,189541.0,19.0694,19.2052,19.0016,19.1147,189541.0
2020-03-10 12:00:00,25.35,25.63,25.34,25.59,440304.0,19.1147,19.3258,19.1071,19.2956,440304.0
2020-03-10 12:05:00,25.59,25.74,25.57,25.68,259404.0,19.2956,19.4087,19.2806,19.3635,259404.0
2020-03-10 12:10:00,25.67,26.02,25.67,26.0,327934.0,19.356,19.6199,19.356,19.6048,327934.0
2020-03-10 12:15:00,26.0,26.09,25.99,26.07,353397.0,19.6048,19.6727,19.5973,19.6576,353397.0
2020-03-10 12:20:00,26.07,26.07,25.96,25.99,344016.0,19.6576,19.6576,19.5746,19.5973,344016.0
2020-03-10 12:25:00,25.99,26.03,25.82,25.82,264343.0,19.5973,19.6274,19.4691,19.4691,264343.0
2020-03-10 12:30:00,25.83,25.84,25.66,25.8,417529.0,19.4766,19.4842,19.3484,19.454,417529.0
2020-03-10 12:35:00,25.79,25.87,25.74,25.87,195761.0,19.4465,19.5068,19.4087,19.5068,195761.0
2020-03-10 12:40:00,25.87,26.09,25.84,26.09,238100.0,19.5068,19.6727,19.4842,19.6727,238100.0
2020-03-10 12:45:00,26.1,26.1,25.98,25.98,114515.0,19.6802,19.6802,19.5897,19.5897,114515.0
2020-03-10 12:50:00,25.98,25.99,25.91,25.93,270985.0,19.5897,19.5973,19.5369,19.552,270985.0
2020-03-10 12:55:00,25.92,26.1,25.92,26.06,103300.0,19.5445,19.6802,19.5445,19.65,103300.0
2020-03-10 13:00:00,26.07,26.07,25.93,25.96,108170.0,19.6576,19.6576,19.552,19.5746,108170.0
2020-03-10 13:05:00,25.97,26.14,25.95,26.14,119756.0,19.5822,19.7104,19.5671,19.7104,119756.0
2020-03-10 13:10:00,26.14,26.15,26.06,26.09,123436.0,19.7104,19.7179,19.65,19.6727,123436.0
2020-03-10 13:15:00,26.1,26.12,26.0,26.04,95201.0,19.6802,19.6953,19.6048,19.635,95201.0
2020-03-10 13:20:00,26.05,26.09,26.04,26.06,127042.0,19.6425,19.6727,19.635,19.65,127042.0
2020-03-10 13:25:00,26.06,26.06,25.92,26.0,117165.0,19.65,19.65,19.5445,19.6048,117165.0
2020-03-10 13:30:00,25.99,26.1,25.95,26.1,104587.0,19.5973,19.6802,19.5671,19.6802,104587.0
2020-03-10 13:35:00,26.09,26.1,25.91,25.93,243817.0,19.6727,19.6802,19.5369,19.552,243817.0
2020-03-10 13:40:00,25.93,25.98,25.91,25.95,121711.0,19.552,19.5897,19.5369,19.5671,121711.0
2020-03-10 13:45:00,25.94,25.95,25.88,25.88,101538.0,19.5596,19.5671,19.5143,19.5143,101538.0
2020-03-10 13:50:00,25.89,25.9,25.86,25.88,136140.0,19.5219,19.5294,19.4992,19.5143,136140.0
2020-03-10 13:55:00,25.87,25.89,25.82,25.83,96814.0,19.5068,19.5219,19.4691,19.4766,96814.0
2020-03-10 14:00:00,25.83,25.93,25.8,25.92,88607.0,19.4766,19.552,19.454,19.5445,88607.0
2020-03-10 14:05:00,25.93,26.05,25.9,26.05,95979.0,19.552,19.6425,19.5294,19.6425,95979.0
2020-03-10 14:10:00,26.05,26.16,26.02,26.16,93898.0,19.6425,19.7254,19.6199,19.7254,93898.0
2020-03-10 14:15:00,26.16,26.24,26.15,26.23,121672.0,19.7254,19.7858,19.7179,19.7782,121672.0
2020-03-10 14:20:00,26.24,26.27,26.12,26.13,111971.0,19.7858,19.8084,19.6953,19.7028,111971.0
2020-03-10 14:25:00,26.13,26.29,26.09,26.28,177162.0,19.7028,19.8235,19.6727,19.8159,177162.0
2020-03-10 14:30:00,26.28,26.37,26.21,26.37,80009.0,19.8159,19.8838,19.7631,19.8838,80009.0
2020-03-10 14:35:00,26.37,26.45,26.36,26.38,140909.0,19.8838,19.9441,19.8762,19.8913,140909.0
2020-03-10 14:40:00,26.39,26.55,26.38,26.55,120108.0,19.8989,20.0195,19.8913,20.0195,120108.0
2020-03-10 14:45:00,26.55,26.69,26.51,26.69,126853.0,20.0195,20.1251,19.9894,20.1251,126853.0
2020-03-10 14:50:00,26.69,26.69,26.54,26.56,138214.0,20.1251,20.1251,20.012,20.0271,138214.0
2020-03-10 14:55:00,26.56,26.57,26.46,26.5,129518.0,20.0271,20.0346,19.9517,19.9818,129518.0
2020-03-10 15:00:00,26.51,26.65,26.5,26.65,195857.0,19.9894,20.0949,19.9818,20.0949,195857.0
2020-03-10 15:05:00,26.64,26.71,26.64,26.67,108744.0,20.0874,20.1402,20.0874,20.11,108744.0
2020-03-10 15:10:00,26.68,26.75,26.66,26.73,142814.0,20.1175,20.1703,20.1025,20.1552,142814.0
2020-03-10 15:15:00,26.73,26.87,26.73,26.87,151568.0,20.1552,20.2608,20.1552,20.2608,151568.0
2020-03-10 15:20:00,26.87,26.89,26.83,26.84,167420.0,20.2608,20.2759,20.2306,20.2382,167420.0
2020-03-10 15:25:00,26.84,26.84,26.76,26.82,151613.0,20.2382,20.2382,20.1779,20.2231,151613.0
2020-03-10 15:30:00,26.82,26.83,26.71,26.72,193274.0,20.2231,20.2306,20.1402,20.1477,193274.0
2020-03-10 15:35:00,26.71,26.73,26.66,26.73,194334.0,20.1402,20.1552,20.1025,20.1552,194334.0
2020-03-10 15:40:00,26.72,26.76,26.72,26.72,148484.0,20.1477,20.1779,20.1477,20.1477,148484.0
2020-03-10 15:45:00,26.73,26.77,26.72,26.76,225295.0,20.1552,20.1854,20.1477,20.1779,225295.0
2020-03-10 15:50:00,26.77,26.79,26.76,26.79,299625.0,20.1854,20.2005,20.1779,20.2005,299625.0
2020-03-10 15:55:00,26.79,26.8,26.78,26.78,358651.0,20.2005,20.208,20.1929,20.1929,358651.0
2020-03-11 09:30:00,25.54,25.76,25.3,25.64,1203394.0,19.2579,19.4238,19.077,19.3333,1203394.0
2020-03-11 09:35:00,25.64,25.79,25.47,25.52,724391.0,19.3333,19.4465,19.2052,19.2429,724391.0
2020-03-11 09:40:00,25.53,25.74,25.44,25.5,634013.0,19.2504,19.4087,19.1825,19.2278,634013.0
2020-03-11 09:45:00,25.5,25.55,25.37,25.4,358070.0,19.2278,19.2655,19.1298,19.1524,358070.0
2020-03-11 09:50:00,25.39,25.54,25.32,25.42,349282.0,19.1448,19.2579,19.0921,19.1675,349282.0
2020-03-11 09:55:00,25.41,25.47,25.29,25.32,385923.0,19.1599,19.2052,19.0694,19.0921,385923.0
2020-03-11 10:00:00,25.31,25.38,25.22,25.26,271898.0,19.0845,19.1373,19.0167,19.0468,271898.0
2020-03-11 10:05:00,25.26,25.39,25.19,25.32,212162.0,19.0468,19.1448,18.994,19.0921,212162.0
2020-03-11 10:10:00,25.34,25.38,25.2,25.3,307277.0,19.1071,19.1373,19.0016,19.077,307277.0
2020-03-11 10:15:00,25.3,25.48,25.25,25.44,190761.0,19.077,19.2127,19.0393,19.1825,190761.0
2020-03-11 10:20:00,25.44,25.49,25.33,25.37,249007.0,19.1825,19.2202,19.0996,19.1298,249007.0
2020-03-11 10:25:00,25.38,25.51,25.37,25.37,203141.0,19.1373,19.2353,19.1298,19.1298,203141.0
2020-03-11 10:30:00,25.37,25.42,25.26,25.39,417284.0,19.1298,19.1675,19.0468,19.1448,417284.0
2020-03-11 10:35:00,25.39,25.4,25.23,25.31,518013.0,19.1448,19.1524,19.0242,19.0845,518013.0
2020-03-11 10:40:00,25.3,25.45,25.27,25.36,244824.0,19.077,19.1901,19.0544,19.1222,244824.0
2020-03-11 10:45:00,25.36,25.49,25.26,25.28,383250.0,19.1222,19.2202,19.0468,19.0619,383250.0
2020-03-11 10:50:00,25.27,25.45,25.26,25.29,462099.0,19.0544,19.1901,19.0468,19.0694,462099.0
2020-03-11 10:55:00,25.29,25.46,25.28,25.4,299301.0,19.0694,19.1976,19.0619,19.1524,299301.0
2020-03-11 11:00:00,25.4,25.43,25.24,25.24,322700.0,19.1524,19.175,19.0317,19.0317,322700.0
2020-03-11 11:05:00,25.24,25.3,25.15,25.2,302258.0,19.0317,19.077,18.9639,19.0016,302258.0
2020-03-11 11:10:00,25.2,25.21,25.06,25.08,223272.0,19.0016,19.0091,18.896,18.9111,223272.0
2020-03-11 11:15:00,25.08,25.09,24.93,24.98,714285.0,18.9111,18.9186,18.798,18.8357,714285.0
2020-03-11 11:20:00,24.99,25.02,24.85,24.86,333075.0,18.8432,18.8658,18.7377,18.7452,333075.0
2020-03-11 11:25:00,24.86,24.93,24.83,24.84,493770.0,18.7452,18.798,18.7226,18.7301,493770.0
2020-03-11 11:30:00,24.84,24.93,24.77,24.82,497468.0,18.7301,18.798,18.6773,18.715,497468.0
2020-03-11 11:35:00,24.82,24.91,24.75,24.89,315140.0,18.715,18.7829,18.6623,18.7678,315140.0
2020-03-11 11:40:00,24.89,24.91,24.76,24.85,445444.0,18.7678,18.7829,18.6698,18.7377,445444.0
2020-03-11 11:45:00,24.86,24.93,24.78,24.93,335159.0,18.7452,18.798,18.6849,18.798,335159.0
2020-03-11 11:50:00,24.93,24.98,24.79,24.79,307492.0,18.798,18.8357,18.6924,18.6924,307492.0
2020-03-11 11:55:00,24.78,24.82,24.75,24.77,535465.0,18.6849,18.715,18.6623,18.6773,535465.0
2020-03-11 12:00:00,24.76,24.93,24.75,24.91,389009.0,18.6698,18.798,18.6623,18.7829,389009.0
2020-03-11 12:05:00,24.91,24.94,24.78,24.85,298899.0,18.7829,18.8055,18.6849,18.7377,298899.0
2020-03-11 12:10:00,24.85,24.93,24.84,24.89,291428.0,18.7377,18.798,18.7301,18.7678,291428.0
2020-03-11 12:15:00,24.89,25.0,24.86,24.95,395493.0,18.7678,18.8508,18.7452,18.8131,395493.0
2020-03-11 12:20:00,24.94,25.05,24.83,24.84,417018.0,18.8055,18.8885,18.7226,18.7301,417018.0
2020-03-11 12:25:00,24.83,24.85,24.73,24.76,513465.0,18.7226,18.7377,18.6472,18.6698,513465.0
2020-03-11 12:30:00,24.76,24.8,24.68,24.79,438509.0,18.6698,18.7,18.6095,18.6924,438509.0
2020-03-11 12:35:00,24.79,24.88,24.74,24.79,231825.0,18.6924,18.7603,18.6547,18.6924,231825.0
2020-03-11 12:40:00,24.79,24.84,24.68,24.71,212750.0,18.6924,18.7301,18.6095,18.6321,212750.0
2020-03-11 12:45:00,24.73,24.86,24.69,24.82,248265.0,18.6472,18.7452,18.617,18.715,248265.0
2020-03-11 12:50:00,24.82,24.94,24.8,24.85,248429.0,18.715,18.8055,18.7,18.7377,248429.0
2020-03-11 12:55:00,24.84,24.89,24.79,24.86,185007.0,18.7301,18.7678,18.6924,18.7452,185007.0
2020-03-11 13:00:00,24.86,24.86,24.72,24.77,255530.0,18.7452,18.7452,18.6396,18.6773,255530.0
2020-03-11 13:05:00,24.77,24.84,24.7,24.75,188450.0,18.6773,18.7301,18.6246,18.6623,188450.0
2020-03-11 13:10:00,24.75,24.8,24.71,24.73,143943.0,18.6623,18.7,18.6321,18.6472,143943.0
2020-03-11 13:15:00,24.73,24.78,24.69,24.7,161682.0,18.6472,18.6849,18.617,18.6246,161682.0
2020-03-11 13:20:00,24.7,24.8,24.69,24.72,190848.0,18.6246,18.7,18.617,18.6396,190848.0
2020-03-11 13:25:00,24.72,24.87,24.71,24.8,152319.0,18.6396,18.7527,18.6321,18.7,152319.0
2020-03-11 13:30:00,24.8,24.82,24.71,24.73,126066.0,18.7,18.715,18.6321,18.6472,126066.0
2020-03-11 13:35:00,24.72,24.74,24.69,24.71,252416.0,18.6396,18.6547,18.617,18.6321,252416.0
2020-03-11 13:40:00,24.71,24.71,24.65,24.66,148855.0,18.6321,18.6321,18.5869,18.5944,148855.0
2020-03-11 13:45:00,24.66,24.71,24.64,24.68,268514.0,18.5944,18.6321,18.5793,18.6095,268514.0
2020-03-11 13:50:00,24.67,24.8,24.67,24.8,262695.0,18.6019,18.7,18.6019,18.7,262695.0
2020-03-11 13:55:00,24.81,24.93,24.8,24.9,233019.0,18.7075,18.798,18.7,18.7754,233019.0
2020-03-11 14:00:00,24.9,24.92,24.8,24.82,205339.0,18.7754,18.7904,18.7,18.715,205339.0
2020-03-11 14:05:00,24.81,24.85,24.75,24.81,217602.0,18.7075,18.7377,18.6623,18.7075,217602.0
2020-03-11 14:10:00,24.8,24.8,24.66,24.68,165300.0,18.7,18.7,18.5944,18.6095,165300.0
2020-03-11 14:15:00,24.68,24.69,24.57,24.58,224127.0,18.6095,18.617,18.5265,18.5341,224127.0
2020-03-11 14:20:00,24.57,24.58,24.48,24.53,483677.0,18.5265,18.5341,18.4587,18.4964,483677.0
2020-03-11 14:25:00,24.53,24.59,24.49,24.56,223524.0,18.4964,18.5416,18.4662,18.519,223524.0
2020-03-11 14:30:00,24.57,24.71,24.57,24.6,292908.0,18.5265,18.6321,18.5265,18.5492,292908.0
2020-03-11 14:35:00,24.6,24.7,24.58,24.7,269396.0,18.5492,18.6246,18.5341,18.6246,269396.0
2020-03-11 14:40:00,24.7,24.78,24.58,24.6,332464.0,18.6246,18.6849,18.5341,18.5492,332464.0
2020-03-11 14:45:00,24.61,24.66,24.6,24.62,206830.0,18.5567,18.5944,18.5492,18.5642,206830.0
2020-03-11 14:50:00,24.62,24.64,24.54,24.61,196715.0,18.5642,18.5793,18.5039,18.5567,196715.0
2020-03-11 14:55:00,24.61,24.66,24.57,24.6,178623.0,18.5567,18.5944,18.5265,18.5492,178623.0
2020-03-11 15:00:00,24.59,24.61,24.46,24.46,215353.0,18.5416,18.5567,18.4436,18.4436,215353.0
2020-03-11 15:05:00,24.47,24.49,24.4,24.42,189915.0,18.4511,18.4662,18.3983,18.4134,189915.0
2020-03-11 15:10:00,24.42,24.49,24.37,24.38,239219.0,18.4134,18.4662,18.3757,18.3833,239219.0
2020-03-11 15:15:00,24.38,24.53,24.37,24.47,373372.0,18.3833,18.4964,18.3757,18.4511,373372.0
2020-03-11 15:20:00,24.47,24.52,24.43,24.45,227422.0,18.4511,18.4888,18.421,18.436,227422.0
2020-03-11 15:25:00,24.46,24.57,24.44,24.56,314297.0,18.4436,18.5265,18.4285,18.519,314297.0
2020-03-11 15:30:00,24.56,24.73,24.52,24.68,269698.0,18.519,18.6472,18.4888,18.6095,269698.0
2020-03-11 15:35:00,24.68,24.73,24.62,24.64,299511.0,18.6095,18.6472,18.5642,18.5793,299511.0
2020-03-11 15:40:00,24.63,24.73,24.6,24.68,489798.0,18.5718,18.6472,18.5492,18.6095,489798.0
2020-03-11 15:45:00,24.68,24.73,24.62,24.7,439574.0,18.6095,18.6472,18.5642,18.6246,439574.0
2020-03-11 15:50:00,24.71,24.74,24.62,24.68,832744.0,18.6321,18.6547,18.5642,18.6095,832744.0
2020-03-11 15:55:00,24.67,24.69,24.62,24.65,660906.0,18.6019,18.617,18.5642,18.5869,660906.0
2020-03-12 09:30:00,22.26,22.28,22.04,22.21,1330795.0,16.7847,16.7998,16.6188,16.747,1330795.0
2020-03-12 09:35:00,22.2,22.22,22.13,22.14,52488.0,16.7395,16.7546,16.6867,16.6942,52488.0
2020-03-12 09:40:00,22.14,22.14,22.14,22.14,0.0,16.6942,16.6942,16.6942,16.6942,0.0
2020-03-12 09:45:00,22.14,22.14,22.14,22.14,0.0,16.6942,16.6942,16.6942,16.6942,0.0
2020-03-12 09:50:00,22.0,22.11,21.44,21.69,595091.0,16.5887,16.6716,16.1664,16.3549,595091.0
2020-03-12 09:55:00,21.7,22.06,21.62,22.05,489242.0,16.3625,16.6339,16.3021,16.6264,489242.0
2020-03-12 10:00:00,22.04,22.04,21.76,21.77,454054.0,16.6188,16.6188,16.4077,16.4152,454054.0
2020-03-12 10:05:00,21.77,21.87,21.5,21.57,710478.0,16.4152,16.4907,16.2117,16.2644,710478.0
2020-03-12 10:10:00,21.57,21.65,21.51,21.59,479405.0,16.2644,16.3248,16.2192,16.2795,479405.0
2020-03-12 10:15:00,21.59,21.79,21.55,21.79,275224.0,16.2795,16.4303,16.2494,16.4303,275224.0
2020-03-12 10:20:00,21.79,21.8,21.66,21.71,419629.0,16.4303,16.4379,16.3323,16.37,419629.0
2020-03-12 10:25:00,21.71,21.8,21.68,21.7,328474.0,16.37,16.4379,16.3474,16.3625,328474.0
2020-03-12 10:30:00,21.71,21.79,21.67,21.76,276732.0,16.37,16.4303,16.3398,16.4077,276732.0
2020-03-12 10:35:00,21.76,21.87,21.66,21.68,413820.0,16.4077,16.4907,16.3323,16.3474,413820.0
2020-03-12 10:40:00,21.68,21.76,21.57,21.61,328347.0,16.3474,16.4077,16.2644,16.2946,328347.0
2020-03-12 10:45:00,21.62,21.75,21.6,21.68,379567.0,16.3021,16.4002,16.2871,16.3474,379567.0
2020-03-12 10:50:00,21.68,21.87,21.66,21.87,258925.0,16.3474,16.4907,16.3323,16.4907,258925.0
2020-03-12 10:55:00,21.86,22.02,21.85,21.95,432466.0,16.4831,16.6038,16.4756,16.551,432466.0
2020-03-12 11:00:00,21.94,21.94,21.72,21.75,370116.0,16.5434,16.5434,16.3775,16.4002,370116.0
2020-03-12 11:05:00,21.74,21.8,21.63,21.63,384703.0,16.3926,16.4379,16.3097,16.3097,384703.0
2020-03-12 11:10:00,21.63,21.63,21.5,21.54,677258.0,16.3097,16.3097,16.2117,16.2418,677258.0
2020-03-12 11:15:00,21.54,21.6,21.52,21.53,318309.0,16.2418,16.2871,16.2267,16.2343,318309.0
2020-03-12 11:20:00,21.53,21.63,21.53,21.62,401673.0,16.2343,16.3097,16.2343,16.3021,401673.0
2020-03-12 11:25:00,21.63,21.66,21.56,21.6,281190.0,16.3097,16.3323,16.2569,16.2871,281190.0
2020-03-12 11:30:00,21.61,21.65,21.57,21.59,360967.0,16.2946,16.3248,16.2644,16.2795,360967.0
2020-03-12 11:35:00,21.59,21.62,21.5,21.51,371510.0,16.2795,16.3021,16.2117,16.2192,371510.0
2020-03-12 11:40:00,21.5,21.51,21.41,21.45,366768.0,16.2117,16.2192,16.1438,16.174,366768.0
2020-03-12 11:45:00,21.45,21.46,21.29,21.29,352388.0,16.174,16.1815,16.0533,16.0533,352388.0
2020-03-12 11:50:00,21.29,21.32,21.19,21.29,410294.0,16.0533,16.0759,15.9779,16.0533,410294.0
2020-03-12 11:55:00,21.29,21.36,21.28,21.35,252028.0,16.0533,16.1061,16.0458,16.0986,252028.0
2020-03-12 12:00:00,21.34,21.35,21.25,21.31,432981.0,16.091,16.0986,16.0232,16.0684,432981.0
2020-03-12 12:05:00,21.32,21.35,21.21,21.21,269833.0,16.0759,16.0986,15.993,15.993,269833.0
2020-03-12 12:10:00,21.22,21.27,21.13,21.23,281359.0,16.0005,16.0382,15.9327,16.0081,281359.0
2020-03-12 12:15:00,21.23,21.35,21.15,21.19,344194.0,16.0081,16.0986,15.9477,15.9779,344194.0
2020-03-12 12:20:00,21.19,21.29,21.12,21.29,278078.0,15.9779,16.0533,15.9251,16.0533,278078.0
2020-03-12 12:25:00,21.28,21.37,21.21,21.36,331091.0,16.0458,16.1136,15.993,16.1061,331091.0
2020-03-12 12:30:00,21.36,21.36,21.07,21.07,293516.0,16.1061,16.1061,15.8874,15.8874,293516.0
2020-03-12 12:35:00,21.06,21.16,21.05,21.13,340947.0,15.8799,15.9553,15.8723,15.9327,340947.0
2020-03-12 12:40:00,21.13,21.14,21.06,21.11,289729.0,15.9327,15.9402,15.8799,15.9176,289729.0
2020-03-12 12:45:00,21.11,21.14,21.1,21.12,165740.0,15.9176,15.9402,15.91,15.9251,165740.0
2020-03-12 12:50:00,21.12,21.61,21.11,21.61,350486.0,15.9251,16.2946,15.9176,16.2946,350486.0
2020-03-12 12:55:00,21.57,21.84,21.54,21.8,374201.0,16.2644,16.468,16.2418,16.4379,374201.0
2020-03-12 13:00:00,21.8,22.07,21.72,22.06,316978.0,16.4379,16.6415,16.3775,16.6339,316978.0
2020-03-12 13:05:00,22.07,22.25,22.06,22.13,227958.0,16.6415,16.7772,16.6339,16.6867,227958.0
2020-03-12 13:10:00,22.12,22.16,21.75,21.85,287157.0,16.6792,16.7093,16.4002,16.4756,287157.0
2020-03-12 13:15:00,21.85,21.94,21.83,21.93,148616.0,16.4756,16.5434,16.4605,16.5359,148616.0
2020-03-12 13:20:00,21.94,22.02,21.92,22.01,145589.0,16.5434,16.6038,16.5284,16.5962,145589.0
2020-03-12 13:25:00,22.01,22.06,22.0,22.06,184716.0,16.5962,16.6339,16.5887,16.6339,184716.0
2020-03-12 13:30:00,22.05,22.12,22.0,22.01,119971.0,16.6264,16.6792,16.5887,16.5962,119971.0
2020-03-12 13:35:00,22.01,22.02,21.8,21.8,135131.0,16.5962,16.6038,16.4379,16.4379,135131.0
2020-03-12 13:40:00,21.8,21.81,21.58,21.61,178171.0,16.4379,16.4454,16.272,16.2946,178171.0
2020-03-12 13:45:00,21.61,21.67,21.5,21.64,226789.0,16.2946,16.3398,16.2117,16.3172,226789.0
2020-03-12 13:50:00,21.64,21.65,21.54,21.54,123763.0,16.3172,16.3248,16.2418,16.2418,123763.0
2020-03-12 13:55:00,21.54,21.71,21.53,21.71,128816.0,16.2418,16.37,16.2343,16.37,128816.0
2020-03-12 14:00:00,21.71,21.74,21.63,21.73,163074.0,16.37,16.3926,16.3097,16.3851,163074.0
2020-03-12 14:05:00,21.74,21.74,21.65,21.65,89385.0,16.3926,16.3926,16.3248,16.3248,89385.0
2020-03-12 14:10:00,21.66,21.69,21.6,21.61,119826.0,16.3323,16.3549,16.2871,16.2946,119826.0
2020-03-12 14:15:00,21.61,21.64,21.53,21.54,142101.0,16.2946,16.3172,16.2343,16.2418,142101.0
2020-03-12 14:20:00,21.54,21.58,21.53,21.56,80476.0,16.2418,16.272,16.2343,16.2569,80476.0
2020-03-12 14:25:00,21.57,21.64,21.55,21.64,140318.0,16.2644,16.3172,16.2494,16.3172,140318.0
2020-03-12 14:30:00,21.64,21.64,21.58,21.59,138368.0,16.3172,16.3172,16.272,16.2795,138368.0
2020-03-12 14:35:00,21.59,21.59,21.52,21.55,147161.0,16.2795,16.2795,16.2267,16.2494,147161.0
2020-03-12 14:40:00,21.55,21.64,21.54,21.64,118202.0,16.2494,16.3172,16.2418,16.3172,118202.0
2020-03-12 14:45:00,21.64,21.72,21.63,21.72,175755.0,16.3172,16.3775,16.3097,16.3775,175755.0
2020-03-12 14:50:00,21.72,21.79,21.71,21.71,136263.0,16.3775,16.4303,16.37,16.37,136263.0
2020-03-12 14:55:00,21.71,21.72,21.66,21.66,139720.0,16.37,16.3775,16.3323,16.3323,139720.0
2020-03-12 15:00:00,21.67,21.67,21.58,21.64,151852.0,16.3398,16.3398,16.272,16.3172,151852.0
2020-03-12 15:05:00,21.64,21.67,21.6,21.63,195948.0,16.3172,16.3398,16.2871,16.3097,195948.0
2020-03-12 15:10:00,21.63,21.68,21.62,21.63,143681.0,16.3097,16.3474,16.3021,16.3097,143681.0
2020-03-12 15:15:00,21.64,21.64,21.54,21.59,189789.0,16.3172,16.3172,16.2418,16.2795,189789.0
2020-03-12 15:20:00,21.59,21.59,21.51,21.54,201193.0,16.2795,16.2795,16.2192,16.2418,201193.0
2020-03-12 15:25:00,21.53,21.56,21.51,21.53,192948.0,16.2343,16.2569,16.2192,16.2343,192948.0
2020-03-12 15:30:00,21.52,21.55,21.52,21.54,183835.0,16.2267,16.2494,16.2267,16.2418,183835.0
2020-03-12 15:35:00,21.53,21.54,21.53,21.54,157265.0,16.2343,16.2418,16.2343,16.2418,157265.0
2020-03-12 15:40:00,21.54,21.63,21.53,21.59,370369.0,16.2418,16.3097,16.2343,16.2795,370369.0
2020-03-12 15:45:00,21.59,21.62,21.58,21.62,324238.0,16.2795,16.3021,16.272,16.3021,324238.0
2020-03-12 15:50:00,21.62,21.71,21.61,21.67,387784.0,16.3021,16.37,16.2946,16.3398,387784.0
2020-03-12 15:55:00,21.67,21.67,21.52,21.57,776919.0,16.3398,16.3398,16.2267,16.2644,776919.0
2020-03-13 09:30:00,22.57,22.61,22.16,22.17,882396.0,17.0185,17.0486,16.7093,16.7169,882396.0
2020-03-13 09:35:00,22.17,22.17,21.76,21.77,554353.0,16.7169,16.7169,16.4077,16.4152,554353.0
2020-03-13 09:40:00,21.77,21.8,21.55,21.78,360245.0,16.4152,16.4379,16.2494,16.4228,360245.0
2020-03-13 09:45:00,21.79,21.86,21.69,21.86,403978.0,16.4303,16.4831,16.3549,16.4831,403978.0
2020-03-13 09:50:00,21.87,21.87,21.59,21.62,346493.0,16.4907,16.4907,16.2795,16.3021,346493.0
2020-03-13 09:55:00,21.62,21.74,21.6,21.69,221161.0,16.3021,16.3926,16.2871,16.3549,221161.0
2020-03-13 10:00:00,21.69,21.99,21.66,21.94,386549.0,16.3549,16.5811,16.3323,16.5434,386549.0
2020-03-13 10:05:00,21.94,21.94,21.79,21.8,239498.0,16.5434,16.5434,16.4303,16.4379,239498.0
2020-03-13 10:10:00,21.8,21.96,21.74,21.78,273567.0,16.4379,16.5585,16.3926,16.4228,273567.0
2020-03-13 10:15:00,21.78,22.0,21.74,21.98,260353.0,16.4228,16.5887,16.3926,16.5736,260353.0
2020-03-13 10:20:00,21.98,22.03,21.88,21.94,273502.0,16.5736,16.6113,16.4982,16.5434,273502.0
2020-03-13 10:25:00,21.95,21.96,21.66,21.67,252821.0,16.551,16.5585,16.3323,16.3398,252821.0
2020-03-13 10:30:00,21.67,21.75,21.63,21.7,207400.0,16.3398,16.4002,16.3097,16.3625,207400.0
2020-03-13 10:35:00,21.69,21.7,21.6,21.64,277051.0,16.3549,16.3625,16.2871,16.3172,277051.0
2020-03-13 10:40:00,21.63,21.65,21.42,21.48,583939.0,16.3097,16.3248,16.1513,16.1966,583939.0
2020-03-13 10:45:00,21.47,21.54,21.43,21.44,192119.0,16.189,16.2418,16.1589,16.1664,192119.0
2020-03-13 10:50:00,21.43,21.52,21.4,21.47,298448.0,16.1589,16.2267,16.1363,16.189,298448.0
2020-03-13 10:55:00,21.46,21.46,21.13,21.14,310635.0,16.1815,16.1815,15.9327,15.9402,310635.0
2020-03-13 11:00:00,21.14,21.28,21.12,21.23,266031.0,15.9402,16.0458,15.9251,16.0081,266031.0
2020-03-13 11:05:00,21.23,21.23,21.11,21.14,321702.0,16.0081,16.0081,15.9176,15.9402,321702.0
2020-03-13 11:10:00,21.14,21.14,21.02,21.02,396320.0,15.9402,15.9402,15.8497,15.8497,396320.0
2020-03-13 11:15:00,21.03,21.08,20.95,21.0,685670.0,15.8573,15.895,15.7969,15.8346,685670.0
2020-03-13 11:20:00,21.0,21.06,20.82,20.83,265591.0,15.8346,15.8799,15.6989,15.7065,265591.0
2020-03-13 11:25:00,20.83,20.86,20.82,20.83,280933.0,15.7065,15.7291,15.6989,15.7065,280933.0
2020-03-13 11:30:00,20.83,20.83,20.55,20.55,466688.0,15.7065,15.7065,15.4953,15.4953,466688.0
2020-03-13 11:35:00,20.55,20.8,20.53,20.71,313585.0,15.4953,15.6838,15.4802,15.616,313585.0
2020-03-13 11:40:00,20.71,20.73,20.65,20.67,136437.0,15.616,15.6311,15.5707,15.5858,136437.0
2020-03-13 11:45:00,20.67,20.71,20.5,20.52,354256.0,15.5858,15.616,15.4576,15.4727,354256.0
2020-03-13 11:50:00,20.52,20.56,20.5,20.52,219707.0,15.4727,15.5029,15.4576,15.4727,219707.0
2020-03-13 11:55:00,20.53,20.86,20.52,20.7,527366.0,15.4802,15.7291,15.4727,15.6084,527366.0
2020-03-13 12:00:00,20.71,20.74,20.55,20.59,219616.0,15.616,15.6386,15.4953,15.5255,219616.0
2020-03-13 12:05:00,20.6,20.6,20.52,20.53,255342.0,15.533,15.533,15.4727,15.4802,255342.0
2020-03-13 12:10:00,20.53,20.62,20.5,20.61,304060.0,15.4802,15.5481,15.4576,15.5406,304060.0
2020-03-13 12:15:00,20.61,20.61,20.5,20.51,293248.0,15.5406,15.5406,15.4576,15.4652,293248.0
2020-03-13 12:20:00,20.51,20.62,20.51,20.56,195333.0,15.4652,15.5481,15.4652,15.5029,195333.0
2020-03-13 12:25:00,20.56,20.63,20.53,20.55,248477.0,15.5029,15.5557,15.4802,15.4953,248477.0
2020-03-13 12:30:00,20.55,20.83,20.54,20.75,256475.0,15.4953,15.7065,15.4878,15.6461,256475.0
2020-03-13 12:35:00,20.74,20.76,20.71,20.75,92354.0,15.6386,15.6537,15.616,15.6461,92354.0
2020-03-13 12:40:00,20.75,20.8,20.74,20.76,233810.0,15.6461,15.6838,15.6386,15.6537,233810.0
2020-03-13 12:45:00,20.75,20.93,20.75,20.91,214646.0,15.6461,15.7819,15.6461,15.7668,214646.0
2020-03-13 12:50:00,20.9,21.01,20.87,20.98,174788.0,15.7592,15.8422,15.7366,15.8196,174788.0
2020-03-13 12:55:00,20.99,20.99,20.76,20.76,140483.0,15.8271,15.8271,15.6537,15.6537,140483.0
2020-03-13 13:00:00,20.76,20.84,20.71,20.72,180889.0,15.6537,15.714,15.616,15.6235,180889.0
2020-03-13 13:05:00,20.71,20.8,20.7,20.79,90060.0,15.616,15.6838,15.6084,15.6763,90060.0
2020-03-13 13:10:00,20.79,20.93,20.78,20.85,90115.0,15.6763,15.7819,15.6688,15.7215,90115.0
2020-03-13 13:15:00,20.86,20.92,20.8,20.91,82575.0,15.7291,15.7743,15.6838,15.7668,82575.0
2020-03-13 13:20:00,20.91,21.03,20.9,20.96,99946.0,15.7668,15.8573,15.7592,15.8045,99946.0
2020-03-13 13:25:00,20.96,21.09,20.93,21.07,228438.0,15.8045,15.9025,15.7819,15.8874,228438.0
2020-03-13 13:30:00,21.07,21.14,21.06,21.11,77373.0,15.8874,15.9402,15.8799,15.9176,77373.0
2020-03-13 13:35:00,21.1,21.19,21.07,21.14,195305.0,15.91,15.9779,15.8874,15.9402,195305.0
2020-03-13 13:40:00,21.15,21.24,21.14,21.22,141342.0,15.9477,16.0156,15.9402,16.0005,141342.0
2020-03-13 13:45:00,21.21,21.3,21.21,21.29,128174.0,15.993,16.0609,15.993,16.0533,128174.0
2020-03-13 13:50:00,21.29,21.32,21.28,21.32,184317.0,16.0533,16.0759,16.0458,16.0759,184317.0
2020-03-13 13:55:00,21.31,21.41,21.31,21.38,319109.0,16.0684,16.1438,16.0684,16.1212,319109.0
2020-03-13 14:00:00,21.38,21.38,21.22,21.25,183776.0,16.1212,16.1212,16.0005,16.0232,183776.0
2020-03-13 14:05:00,21.25,21.26,21.21,21.21,135733.0,16.0232,16.0307,15.993,15.993,135733.0
2020-03-13 14:10:00,21.21,21.22,21.15,21.16,127358.0,15.993,16.0005,15.9477,15.9553,127358.0
2020-03-13 14:15:00,21.16,21.18,21.13,21.17,158842.0,15.9553,15.9704,15.9327,15.9628,158842.0
2020-03-13 14:20:00,21.17,21.22,21.13,21.22,130429.0,15.9628,16.0005,15.9327,16.0005,130429.0
2020-03-13 14:25:00,21.22,21.23,21.21,21.23,120447.0,16.0005,16.0081,15.993,16.0081,120447.0
2020-03-13 14:30:00,21.23,21.23,21.18,21.22,109954.0,16.0081,16.0081,15.9704,16.0005,109954.0
2020-03-13 14:35:00,21.22,21.23,21.08,21.09,106785.0,16.0005,16.0081,15.895,15.9025,106785.0
2020-03-13 14:40:00,21.09,21.22,21.06,21.21,135657.0,15.9025,16.0005,15.8799,15.993,135657.0
2020-03-13 14:45:00,21.21,21.25,21.17,21.2,103243.0,15.993,16.0232,15.9628,15.9855,103243.0
2020-03-13 14:50:00,21.2,21.23,21.15,21.19,149942.0,15.9855,16.0081,15.9477,15.9779,149942.0
2020-03-13 14:55:00,21.2,21.23,21.18,21.22,82501.0,15.9855,16.0081,15.9704,16.0005,82501.0
2020-03-13 15:00:00,21.22,21.32,21.2,21.26,106481.0,16.0005,16.0759,15.9855,16.0307,106481.0
2020-03-13 15:05:00,21.26,21.36,21.25,21.32,88212.0,16.0307,16.1061,16.0232,16.0759,88212.0
2020-03-13 15:10:00,21.32,21.34,21.22,21.29,97687.0,16.0759,16.091,16.0005,16.0533,97687.0
2020-03-13 15:15:00,21.3,21.34,21.24,21.26,168550.0,16.0609,16.091,16.0156,16.0307,168550.0
2020-03-13 15:20:00,21.26,21.32,21.24,21.29,131822.0,16.0307,16.0759,16.0156,16.0533,131822.0
2020-03-13 15:25:00,21.29,21.3,21.23,21.26,107372.0,16.0533,16.0609,16.0081,16.0307,107372.0
2020-03-13 15:30:00,21.27,21.32,21.18,21.2,202153.0,16.0382,16.0759,15.9704,15.9855,202153.0
2020-03-13 15:35:00,21.21,21.3,21.15,21.27,213688.0,15.993,16.0609,15.9477,16.0382,213688.0
2020-03-13 15:40:00,21.27,21.47,21.21,21.47,204860.0,16.0382,16.189,15.993,16.189,204860.0
2020-03-13 15:45:00,21.46,21.66,21.46,21.63,282106.0,16.1815,16.3323,16.1815,16.3097,282106.0
2020-03-13 15:50:00,21.64,22.32,21.63,22.3,562939.0,16.3172,16.83,16.3097,16.8149,562939.0
2020-03-13 15:55:00,22.31,22.31,22.03,22.16,710229.0,16.8224,16.8224,16.6113,16.7093,710229.0
2020-03-16 09:30:00,19.05,19.06,19.04,19.04,1800.0,14.3643,14.3718,14.3567,14.3567,1800.0
2020-03-16 09:35:00,19.04,19.04,19.04,19.04,0.0,14.3567,14.3567,14.3567,14.3567,0.0
2020-03-16 09:40:00,19.04,19.04,19.04,19.04,0.0,14.3567,14.3567,14.3567,14.3567,0.0
2020-03-16 09:45:00,19.0,19.0,18.6,18.83,1149238.0,14.3266,14.3266,14.025,14.1984,1149238.0
2020-03-16 09:50:00,18.83,18.95,18.72,18.92,321777.0,14.1984,14.2889,14.1155,14.2663,321777.0
2020-03-16 09:55:00,18.91,19.08,18.88,19.08,440430.0,14.2587,14.3869,14.2361,14.3869,440430.0
2020-03-16 10:00:00,19.08,19.1,18.9,18.91,353261.0,14.3869,14.402,14.2512,14.2587,353261.0
2020-03-16 10:05:00,18.91,19.32,18.9,19.31,327943.0,14.2587,14.5679,14.2512,14.5603,327943.0
2020-03-16 10:10:00,19.31,19.32,19.15,19.23,250003.0,14.5603,14.5679,14.4397,14.5,250003.0
2020-03-16 10:15:00,19.23,19.3,19.03,19.05,325788.0,14.5,14.5528,14.3492,14.3643,325788.0
2020-03-16 10:20:00,19.05,19.33,19.03,19.18,315177.0,14.3643,14.5754,14.3492,14.4623,315177.0
2020-03-16 10:25:00,19.18,19.29,19.05,19.14,364206.0,14.4623,14.5453,14.3643,14.4321,364206.0
2020-03-16 10:30:00,19.14,19.37,19.1,19.28,420400.0,14.4321,14.6056,14.402,14.5377,420400.0
2020-03-16 10:35:00,19.29,19.41,19.16,19.3,359727.0,14.5453,14.6357,14.4472,14.5528,359727.0
2020-03-16 10:40:00,19.31,19.33,19.16,19.27,291741.0,14.5603,14.5754,14.4472,14.5302,291741.0
2020-03-16 10:45:00,19.27,19.5,19.26,19.41,299467.0,14.5302,14.7036,14.5226,14.6357,299467.0
2020-03-16 10:50:00,19.41,19.41,19.16,19.35,323806.0,14.6357,14.6357,14.4472,14.5905,323806.0
2020-03-16 10:55:00,19.37,19.37,19.0,19.08,320901.0,14.6056,14.6056,14.3266,14.3869,320901.0
2020-03-16 11:00:00,19.09,19.16,19.04,19.12,248944.0,14.3944,14.4472,14.3567,14.4171,248944.0
2020-03-16 11:05:00,19.12,19.36,19.11,19.33,240891.0,14.4171,14.598,14.4095,14.5754,240891.0
2020-03-16 11:10:00,19.34,19.55,19.31,19.44,218602.0,14.583,14.7413,14.5603,14.6584,218602.0
2020-03-16 11:15:00,19.44,19.68,19.44,19.59,278841.0,14.6584,14.8393,14.6584,14.7715,278841.0
2020-03-16 11:20:00,19.58,19.82,19.57,19.78,197125.0,14.7639,14.9449,14.7564,14.9147,197125.0
2020-03-16 11:25:00,19.78,19.78,19.63,19.73,268391.0,14.9147,14.9147,14.8016,14.877,268391.0
2020-03-16 11:30:00,19.72,19.75,19.42,19.43,223505.0,14.8695,14.8921,14.6433,14.6508,223505.0
2020-03-16 11:35:00,19.43,19.66,19.4,19.5,241155.0,14.6508,14.8242,14.6282,14.7036,241155.0
2020-03-16 11:40:00,19.5,19.52,19.31,19.36,203360.0,14.7036,14.7187,14.5603,14.598,203360.0
2020-03-16 11:45:00,19.35,19.37,19.28,19.3,101380.0,14.5905,14.6056,14.5377,14.5528,101380.0
2020-03-16 11:50:00,19.3,19.5,19.3,19.48,148209.0,14.5528,14.7036,14.5528,14.6885,148209.0
2020-03-16 11:55:00,19.48,19.57,19.41,19.57,136283.0,14.6885,14.7564,14.6357,14.7564,136283.0
2020-03-16 12:00:00,19.57,19.66,19.46,19.64,126149.0,14.7564,14.8242,14.6734,14.8092,126149.0
2020-03-16 12:05:00,19.64,19.67,19.58,19.59,151588.0,14.8092,14.8318,14.7639,14.7715,151588.0
2020-03-16 12:10:00,19.6,19.7,19.57,19.57,144492.0,14.779,14.8544,14.7564,14.7564,144492.0
2020-03-16 12:15:00,19.57,19.63,19.53,19.61,211468.0,14.7564,14.8016,14.7262,14.7865,211468.0
2020-03-16 12:20:00,19.61,19.65,19.42,19.45,159707.0,14.7865,14.8167,14.6433,14.6659,159707.0
2020-03-16 12:25:00,19.44,19.58,19.43,19.44,126616.0,14.6584,14.7639,14.6508,14.6584,126616.0
2020-03-16 12:30:00,19.43,19.47,19.35,19.36,255114.0,14.6508,14.681,14.5905,14.598,255114.0
2020-03-16 12:35:00,19.36,19.54,19.32,19.54,183214.0,14.598,14.7338,14.5679,14.7338,183214.0
2020-03-16 12:40:00,19.55,19.65,19.55,19.64,162760.0,14.7413,14.8167,14.7413,14.8092,162760.0
2020-03-16 12:45:00,19.64,19.7,19.51,19.54,145303.0,14.8092,14.8544,14.7111,14.7338,145303.0
2020-03-16 12:50:00,19.54,19.54,19.45,19.46,159678.0,14.7338,14.7338,14.6659,14.6734,159678.0
2020-03-16 12:55:00,19.45,19.51,19.4,19.51,119589.0,14.6659,14.7111,14.6282,14.7111,119589.0
2020-03-16 13:00:00,19.51,19.51,19.4,19.4,77105.0,14.7111,14.7111,14.6282,14.6282,77105.0
2020-03-16 13:05:00,19.4,19.4,19.25,19.26,117665.0,14.6282,14.6282,14.5151,14.5226,117665.0
2020-03-16 13:10:00,19.25,19.4,19.2,19.31,206727.0,14.5151,14.6282,14.4774,14.5603,206727.0
2020-03-16 13:15:00,19.31,19.32,19.2,19.23,121359.0,14.5603,14.5679,14.4774,14.5,121359.0
2020-03-16 13:20:00,19.22,19.25,19.14,19.24,167872.0,14.4925,14.5151,14.4321,14.5076,167872.0
2020-03-16 13:25:00,19.24,19.24,19.13,19.16,191875.0,14.5076,14.5076,14.4246,14.4472,191875.0
2020-03-16 13:30:00,19.16,19.16,19.09,19.11,91721.0,14.4472,14.4472,14.3944,14.4095,91721.0
2020-03-16 13:35:00,19.11,19.12,19.06,19.07,133768.0,14.4095,14.4171,14.3718,14.3794,133768.0
2020-03-16 13:40:00,19.07,19.08,19.02,19.02,116824.0,14.3794,14.3869,14.3417,14.3417,116824.0
2020-03-16 13:45:00,19.02,19.03,19.0,19.01,211641.0,14.3417,14.3492,14.3266,14.3341,211641.0
2020-03-16 13:50:00,19.01,19.01,19.0,19.01,113684.0,14.3341,14.3341,14.3266,14.3341,113684.0
2020-03-16 13:55:00,19.01,19.01,18.94,18.95,265945.0,14.3341,14.3341,14.2813,14.2889,265945.0
2020-03-16 14:00:00,18.94,19.02,18.83,18.83,369295.0,14.2813,14.3417,14.1984,14.1984,369295.0
2020-03-16 14:05:00,18.82,18.91,18.8,18.82,191490.0,14.1909,14.2587,14.1758,14.1909,191490.0
2020-03-16 14:10:00,18.82,18.87,18.8,18.86,139650.0,14.1909,14.2286,14.1758,14.221,139650.0
2020-03-16 14:15:00,18.86,18.94,18.84,18.93,154683.0,14.221,14.2813,14.2059,14.2738,154683.0
2020-03-16 14:20:00,18.94,18.96,18.9,18.91,82802.0,14.2813,14.2964,14.2512,14.2587,82802.0
2020-03-16 14:25:00,18.9,19.26,18.9,19.0,334070.0,14.2512,14.5226,14.2512,14.3266,334070.0
2020-03-16 14:30:00,18.99,19.24,18.91,19.23,120019.0,14.319,14.5076,14.2587,14.5,120019.0
2020-03-16 14:35:00,19.23,19.28,19.07,19.14,125197.0,14.5,14.5377,14.3794,14.4321,125197.0
2020-03-16 14:40:00,19.13,19.13,18.98,19.06,119299.0,14.4246,14.4246,14.3115,14.3718,119299.0
2020-03-16 14:45:00,19.05,19.14,19.0,19.03,114626.0,14.3643,14.4321,14.3266,14.3492,114626.0
2020-03-16 14:50:00,19.04,19.11,19.0,19.1,117802.0,14.3567,14.4095,14.3266,14.402,117802.0
2020-03-16 14:55:00,19.09,19.22,19.06,19.13,188386.0,14.3944,14.4925,14.3718,14.4246,188386.0
2020-03-16 15:00:00,19.14,19.24,19.08,19.13,113425.0,14.4321,14.5076,14.3869,14.4246,113425.0
2020-03-16 15:05:00,19.14,19.22,19.06,19.09,99346.0,14.4321,14.4925,14.3718,14.3944,99346.0
2020-03-16 15:10:00,19.1,19.16,19.07,19.1,148118.0,14.402,14.4472,14.3794,14.402,148118.0
2020-03-16 15:15:00,19.09,19.18,19.06,19.09,304792.0,14.3944,14.4623,14.3718,14.3944,304792.0
2020-03-16 15:20:00,19.08,19.15,19.02,19.13,279518.0,14.3869,14.4397,14.3417,14.4246,279518.0
2020-03-16 15:25:00,19.13,19.15,19.01,19.02,162216.0,14.4246,14.4397,14.3341,14.3417,162216.0
2020-03-16 15:30:00,19.01,19.03,18.85,18.85,254191.0,14.3341,14.3492,14.2135,14.2135,254191.0
2020-03-16 15:35:00,18.86,18.86,18.75,18.78,238311.0,14.221,14.221,14.1381,14.1607,238311.0
2020-03-16 15:40:00,18.78,18.93,18.75,18.93,322080.0,14.1607,14.2738,14.1381,14.2738,322080.0
2020-03-16 15:45:00,18.93,18.99,18.85,18.91,207268.0,14.2738,14.319,14.2135,14.2587,207268.0
2020-03-16 15:50:00,18.91,18.91,18.88,18.88,246062.0,14.2587,14.2587,14.2361,14.2361,246062.0
2020-03-16 15:55:00,18.89,18.89,18.78,18.84,609149.0,14.2436,14.2436,14.1607,14.2059,609149.0
2020-03-17 09:30:00,18.57,18.84,18.5,18.52,741197.0,14.0023,14.2059,13.9496,13.9646,741197.0
2020-03-17 09:35:00,18.53,18.6,18.25,18.26,505430.0,13.9722,14.025,13.7611,13.7686,505430.0
2020-03-17 09:40:00,18.25,18.29,18.0,18.03,554632.0,13.7611,13.7912,13.5726,13.5952,554632.0
2020-03-17 09:45:00,18.02,18.28,18.0,18.09,516528.0,13.5876,13.7837,13.5726,13.6404,516528.0
2020-03-17 09:50:00,18.09,18.09,17.73,17.73,711183.0,13.6404,13.6404,13.369,13.369,711183.0
2020-03-17 09:55:00,17.74,17.8,17.62,17.63,581509.0,13.3765,13.4217,13.286,13.2936,581509.0
2020-03-17 10:00:00,17.63,17.67,17.5,17.6,573413.0,13.2936,13.3237,13.1955,13.2709,573413.0
2020-03-17 10:05:00,17.63,17.82,17.58,17.71,406092.0,13.2936,13.4368,13.2559,13.3539,406092.0
2020-03-17 10:10:00,17.71,17.84,17.7,17.8,384270.0,13.3539,13.4519,13.3463,13.4217,384270.0
2020-03-17 10:15:00,17.8,17.96,17.77,17.89,341365.0,13.4217,13.5424,13.3991,13.4896,341365.0
2020-03-17 10:20:00,17.9,17.93,17.82,17.86,317221.0,13.4971,13.5198,13.4368,13.467,317221.0
2020-03-17 10:25:00,17.85,18.0,17.85,17.98,227337.0,13.4594,13.5726,13.4594,13.5575,227337.0
2020-03-17 10:30:00,17.98,18.07,17.97,17.98,172085.0,13.5575,13.6253,13.5499,13.5575,172085.0
2020-03-17 10:35:00,17.98,17.99,17.83,17.83,266440.0,13.5575,13.565,13.4444,13.4444,266440.0
2020-03-17 10:40:00,17.82,17.86,17.75,17.85,253209.0,13.4368,13.467,13.384,13.4594,253209.0
2020-03-17 10:45:00,17.85,18.05,17.81,17.99,251114.0,13.4594,13.6103,13.4293,13.565,251114.0
2020-03-17 10:50:00,18.0,18.01,17.87,17.94,221093.0,13.5726,13.5801,13.4745,13.5273,221093.0
2020-03-17 10:55:00,17.93,18.0,17.89,17.99,164785.0,13.5198,13.5726,13.4896,13.565,164785.0
2020-03-17 11:00:00,17.99,18.06,17.92,17.97,228558.0,13.565,13.6178,13.5122,13.5499,228558.0
2020-03-17 11:05:00,17.97,18.25,17.95,18.25,171975.0,13.5499,13.7611,13.5349,13.7611,171975.0
2020-03-17 11:10:00,18.24,18.41,18.23,18.41,188391.0,13.7535,13.8817,13.746,13.8817,188391.0
2020-03-17 11:15:00,18.41,18.55,18.37,18.55,264049.0,13.8817,13.9873,13.8515,13.9873,264049.0
2020-03-17 11:20:00,18.56,18.64,18.46,18.48,343101.0,13.9948,14.0551,13.9194,13.9345,343101.0
2020-03-17 11:25:00,18.48,18.7,18.48,18.57,209115.0,13.9345,14.1004,13.9345,14.0023,209115.0
2020-03-17 11:30:00,18.56,18.72,18.51,18.57,190545.0,13.9948,14.1155,13.9571,14.0023,190545.0
2020-03-17 11:35:00,18.57,18.57,18.32,18.33,182144.0,14.0023,14.0023,13.8138,13.8214,182144.0
2020-03-17 11:40:00,18.32,18.37,18.27,18.32,224639.0,13.8138,13.8515,13.7761,13.8138,224639.0
2020-03-17 11:45:00,18.32,18.6,18.31,18.56,217440.0,13.8138,14.025,13.8063,13.9948,217440.0
2020-03-17 11:50:00,18.56,18.61,18.46,18.53,164398.0,13.9948,14.0325,13.9194,13.9722,164398.0
2020-03-17 11:55:00,18.53,18.55,18.34,18.44,198447.0,13.9722,13.9873,13.8289,13.9043,198447.0
2020-03-17 12:00:00,18.45,18.53,18.4,18.5,177085.0,13.9119,13.9722,13.8742,13.9496,177085.0
2020-03-17 12:05:00,18.5,18.63,18.49,18.61,236563.0,13.9496,14.0476,13.942,14.0325,236563.0
2020-03-17 12:10:00,18.61,18.86,18.58,18.84,403906.0,14.0325,14.221,14.0099,14.2059,403906.0
2020-03-17 12:15:00,18.83,18.84,18.65,18.69,228753.0,14.1984,14.2059,14.0627,14.0928,228753.0
2020-03-17 12:20:00,18.69,18.71,18.5,18.55,237774.0,14.0928,14.1079,13.9496,13.9873,237774.0
2020-03-17 12:25:00,18.55,18.63,18.53,18.58,206945.0,13.9873,14.0476,13.9722,14.0099,206945.0
2020-03-17 12:30:00,18.59,18.83,18.58,18.83,517551.0,14.0174,14.1984,14.0099,14.1984,517551.0
2020-03-17 12:35:00,18.83,18.86,18.76,18.85,190310.0,14.1984,14.221,14.1456,14.2135,190310.0
2020-03-17 12:40:00,18.85,18.98,18.8,18.98,340273.0,14.2135,14.3115,14.1758,14.3115,340273.0
2020-03-17 12:45:00,18.98,19.0,18.96,18.96,145864.0,14.3115,14.3266,14.2964,14.2964,145864.0
2020-03-17 12:50:00,18.96,18.97,18.86,18.87,113533.0,14.2964,14.304,14.221,14.2286,113533.0
2020-03-17 12:55:00,18.87,18.91,18.84,18.91,175498.0,14.2286,14.2587,14.2059,14.2587,175498.0
2020-03-17 13:00:00,18.91,19.1,18.84,18.85,160125.0,14.2587,14.402,14.2059,14.2135,160125.0
2020-03-17 13:05:00,18.85,18.93,18.84,18.85,95594.0,14.2135,14.2738,14.2059,14.2135,95594.0
2020-03-17 13:10:00,18.85,18.85,18.79,18.8,84905.0,14.2135,14.2135,14.1682,14.1758,84905.0
2020-03-17 13:15:00,18.8,18.9,18.78,18.88,105872.0,14.1758,14.2512,14.1607,14.2361,105872.0
2020-03-17 13:20:00,18.89,18.9,18.81,18.82,127614.0,14.2436,14.2512,14.1833,14.1909,127614.0
2020-03-17 13:25:00,18.82,18.91,18.8,18.91,69005.0,14.1909,14.2587,14.1758,14.2587,69005.0
2020-03-17 13:30:00,18.91,18.99,18.87,18.92,168023.0,14.2587,14.319,14.2286,14.2663,168023.0
2020-03-17 13:35:00,18.93,18.95,18.87,18.95,121516.0,14.2738,14.2889,14.2286,14.2889,121516.0
2020-03-17 13:40:00,18.95,18.99,18.91,18.95,76444.0,14.2889,14.319,14.2587,14.2889,76444.0
2020-03-17 13:45:00,18.95,19.03,18.94,19.01,141480.0,14.2889,14.3492,14.2813,14.3341,141480.0
2020-03-17 13:50:00,19.02,19.04,18.9,18.93,97651.0,14.3417,14.3567,14.2512,14.2738,97651.0
2020-03-17 13:55:00,18.93,18.97,18.92,18.93,107457.0,14.2738,14.304,14.2663,14.2738,107457.0
2020-03-17 14:00:00,18.93,18.97,18.92,18.95,116800.0,14.2738,14.304,14.2663,14.2889,116800.0
2020-03-17 14:05:00,18.94,19.04,18.94,19.03,115038.0,14.2813,14.3567,14.2813,14.3492,115038.0
2020-03-17 14:10:00,19.03,19.06,19.0,19.02,155856.0,14.3492,14.3718,14.3266,14.3417,155856.0
2020-03-17 14:15:00,19.02,19.14,19.0,19.12,148608.0,14.3417,14.4321,14.3266,14.4171,148608.0
2020-03-17 14:20:00,19.12,19.15,19.0,19.01,103074.0,14.4171,14.4397,14.3266,14.3341,103074.0
2020-03-17 14:25:00,19.01,19.01,18.96,18.98,158889.0,14.3341,14.3341,14.2964,14.3115,158889.0
2020-03-17 14:30:00,18.98,19.12,18.97,19.07,162252.0,14.3115,14.4171,14.304,14.3794,162252.0
2020-03-17 14:35:00,19.07,19.13,18.82,19.01,500500.0,14.3794,14.4246,14.1909,14.3341,500500.0
2020-03-17 14:40:00,19.02,19.02,18.9,18.9,111474.0,14.3417,14.3417,14.2512,14.2512,111474.0
2020-03-17 14:45:00,18.89,18.9,18.82,18.83,139943.0,14.2436,14.2512,14.1909,14.1984,139943.0
2020-03-17 14:50:00,18.83,18.84,18.75,18.76,147243.0,14.1984,14.2059,14.1381,14.1456,147243.0
2020-03-17 14:55:00,18.77,18.8,18.75,18.79,186882.0,14.1532,14.1758,14.1381,14.1682,186882.0
2020-03-17 15:00:00,18.79,18.8,18.56,18.58,188269.0,14.1682,14.1758,13.9948,14.0099,188269.0
2020-03-17 15:05:00,18.58,18.66,18.54,18.63,131942.0,14.0099,14.0702,13.9797,14.0476,131942.0
2020-03-17 15:10:00,18.64,18.68,18.63,18.67,91203.0,14.0551,14.0853,14.0476,14.0778,91203.0
2020-03-17 15:15:00,18.68,18.69,18.65,18.68,118066.0,14.0853,14.0928,14.0627,14.0853,118066.0
2020-03-17 15:20:00,18.67,18.68,18.57,18.6,103337.0,14.0778,14.0853,14.0023,14.025,103337.0
2020-03-17 15:25:00,18.6,18.6,18.55,18.56,128840.0,14.025,14.025,13.9873,13.9948,128840.0
2020-03-17 15:30:00,18.55,18.69,18.55,18.63,170593.0,13.9873,14.0928,13.9873,14.0476,170593.0
2020-03-17 15:35:00,18.63,18.69,18.62,18.66,146670.0,14.0476,14.0928,14.0401,14.0702,146670.0
2020-03-17 15:40:00,18.66,18.69,18.66,18.66,165294.0,14.0702,14.0928,14.0702,14.0702,165294.0
2020-03-17 15:45:00,18.66,18.7,18.64,18.69,259441.0,14.0702,14.1004,14.0551,14.0928,259441.0
2020-03-17 15:50:00,18.7,18.74,18.69,18.73,400315.0,14.1004,14.1305,14.0928,14.123,400315.0
2020-03-17 15:55:00,18.73,18.84,18.72,18.84,484600.0,14.123,14.2059,14.1155,14.2059,484600.0
2020-03-18 09:30:00,17.52,17.84,17.46,17.58,1094846.0,13.2106,13.4519,13.1654,13.2559,1094846.0
2020-03-18 09:35:00,17.57,17.64,17.42,17.5,853798.0,13.2483,13.3011,13.1352,13.1955,853798.0
2020-03-18 09:40:00,17.5,17.59,17.4,17.4,404829.0,13.1955,13.2634,13.1201,13.1201,404829.0
2020-03-18 09:45:00,17.41,17.42,17.22,17.27,450471.0,13.1277,13.1352,12.9844,13.0221,450471.0
2020-03-18 09:50:00,17.27,17.35,17.18,17.34,493441.0,13.0221,13.0824,12.9542,13.0749,493441.0
2020-03-18 09:55:00,17.34,17.43,17.25,17.33,271769.0,13.0749,13.1428,13.007,13.0674,271769.0
2020-03-18 10:00:00,17.33,17.63,17.31,17.55,284028.0,13.0674,13.2936,13.0523,13.2332,284028.0
2020-03-18 10:05:00,17.55,17.64,17.5,17.54,178721.0,13.2332,13.3011,13.1955,13.2257,178721.0
2020-03-18 10:10:00,17.54,17.6,17.5,17.6,195086.0,13.2257,13.2709,13.1955,13.2709,195086.0
2020-03-18 10:15:00,17.6,17.75,17.59,17.65,208132.0,13.2709,13.384,13.2634,13.3086,208132.0
2020-03-18 10:20:00,17.64,17.67,17.49,17.5,189426.0,13.3011,13.3237,13.188,13.1955,189426.0
2020-03-18 10:25:00,17.5,17.55,17.47,17.53,150399.0,13.1955,13.2332,13.1729,13.2182,150399.0
2020-03-18 10:30:00,17.53,17.63,17.49,17.58,249291.0,13.2182,13.2936,13.188,13.2559,249291.0
2020-03-18 10:35:00,17.57,17.57,17.4,17.41,269086.0,13.2483,13.2483,13.1201,13.1277,269086.0
2020-03-18 10:40:00,17.4,17.41,17.27,17.32,293604.0,13.1201,13.1277,13.0221,13.0598,293604.0
2020-03-18 10:45:00,17.32,17.34,17.24,17.34,206527.0,13.0598,13.0749,12.9995,13.0749,206527.0
2020-03-18 10:50:00,17.33,17.33,17.23,17.25,188330.0,13.0674,13.0674,12.9919,13.007,188330.0
2020-03-18 10:55:00,17.25,17.31,17.19,17.21,197758.0,13.007,13.0523,12.9618,12.9769,197758.0
2020-03-18 11:00:00,17.2,17.3,17.18,17.19,184249.0,12.9693,13.0447,12.9542,12.9618,184249.0
2020-03-18 11:05:00,17.19,17.22,17.13,17.15,195799.0,12.9618,12.9844,12.9165,12.9316,195799.0
2020-03-18 11:10:00,17.14,17.16,17.05,17.06,228371.0,12.9241,12.9392,12.8562,12.8638,228371.0
2020-03-18 11:15:00,17.06,17.1,16.9,16.98,486464.0,12.8638,12.8939,12.7431,12.8034,486464.0
2020-03-18 11:20:00,16.98,17.1,16.98,17.03,160800.0,12.8034,12.8939,12.8034,12.8411,160800.0
2020-03-18 11:25:00,17.04,17.09,16.91,16.93,194570.0,12.8487,12.8864,12.7507,12.7657,194570.0
2020-03-18 11:30:00,16.93,17.0,16.88,16.92,398613.0,12.7657,12.8185,12.728,12.7582,398613.0
2020-03-18 11:35:00,16.94,17.0,16.86,16.86,165620.0,12.7733,12.8185,12.713,12.713,165620.0
2020-03-18 11:40:00,16.85,16.92,16.83,16.86,180406.0,12.7054,12.7582,12.6903,12.713,180406.0
2020-03-18 11:45:00,16.86,16.88,16.8,16.83,198148.0,12.713,12.728,12.6677,12.6903,198148.0
2020-03-18 11:50:00,16.82,16.94,16.82,16.85,198937.0,12.6828,12.7733,12.6828,12.7054,198937.0
2020-03-18 11:55:00,16.86,16.9,16.81,16.85,150249.0,12.713,12.7431,12.6753,12.7054,150249.0
2020-03-18 12:00:00,16.84,16.88,16.8,16.81,187507.0,12.6979,12.728,12.6677,12.6753,187507.0
2020-03-18 12:05:00,16.8,16.89,16.78,16.85,150413.0,12.6677,12.7356,12.6526,12.7054,150413.0
2020-03-18 12:10:00,16.85,16.9,16.78,16.78,81630.0,12.7054,12.7431,12.6526,12.6526,81630.0
2020-03-18 12:15:00,16.78,16.78,16.65,16.68,164435.0,12.6526,12.6526,12.5546,12.5772,164435.0
2020-03-18 12:20:00,16.68,16.73,16.64,16.71,204842.0,12.5772,12.6149,12.5471,12.5999,204842.0
2020-03-18 12:25:00,16.7,16.85,16.66,16.84,165504.0,12.5923,12.7054,12.5622,12.6979,165504.0
2020-03-18 12:30:00,16.85,16.87,16.68,16.69,268903.0,12.7054,12.7205,12.5772,12.5848,268903.0
2020-03-18 12:35:00,16.69,16.7,16.6,16.68,136129.0,12.5848,12.5923,12.5169,12.5772,136129.0
2020-03-18 12:40:00,16.68,16.69,16.6,16.67,178559.0,12.5772,12.5848,12.5169,12.5697,178559.0
2020-03-18 12:45:00,16.68,16.72,16.65,16.67,114612.0,12.5772,12.6074,12.5546,12.5697,114612.0
2020-03-18 12:50:00,16.66,16.67,16.51,16.54,153512.0,12.5622,12.5697,12.449,12.4717,153512.0
2020-03-18 12:55:00,16.53,16.55,16.5,16.5,54618.0,12.4641,12.4792,12.4415,12.4415,54618.0
2020-03-18 13:00:00,16.5,16.5,16.5,16.5,0.0,12.4415,12.4415,12.4415,12.4415,0.0
2020-03-18 13:05:00,16.5,16.5,16.5,16.5,0.0,12.4415,12.4415,12.4415,12.4415,0.0
2020-03-18 13:10:00,16.45,16.5,16.29,16.29,277470.0,12.4038,12.4415,12.2832,12.2832,277470.0
2020-03-18 13:15:00,16.28,16.31,16.17,16.2,207875.0,12.2756,12.2982,12.1927,12.2153,207875.0
2020-03-18 13:20:00,16.2,16.28,16.12,16.19,219592.0,12.2153,12.2756,12.155,12.2078,219592.0
2020-03-18 13:25:00,16.18,16.2,16.06,16.09,203479.0,12.2002,12.2153,12.1097,12.1324,203479.0
2020-03-18 13:30:00,16.1,16.1,16.0,16.0,318224.0,12.1399,12.1399,12.0645,12.0645,318224.0
2020-03-18 13:35:00,16.0,16.01,15.85,15.98,378431.0,12.0645,12.072,11.9514,12.0494,378431.0
2020-03-18 13:40:00,15.98,16.17,15.93,16.0,275288.0,12.0494,12.1927,12.0117,12.0645,275288.0
2020-03-18 13:45:00,16.0,16.16,15.94,16.15,186153.0,12.0645,12.1851,12.0192,12.1776,186153.0
2020-03-18 13:50:00,16.15,16.16,16.0,16.0,152678.0,12.1776,12.1851,12.0645,12.0645,152678.0
2020-03-18 13:55:00,16.01,16.01,15.86,15.87,201427.0,12.072,12.072,11.9589,11.9665,201427.0
2020-03-18 14:00:00,15.87,16.0,15.85,15.86,163715.0,11.9665,12.0645,11.9514,11.9589,163715.0
2020-03-18 14:05:00,15.85,15.93,15.71,15.75,413238.0,11.9514,12.0117,11.8458,11.876,413238.0
2020-03-18 14:10:00,15.75,15.77,15.69,15.77,136182.0,11.876,11.8911,11.8307,11.8911,136182.0
2020-03-18 14:15:00,15.77,15.82,15.7,15.71,178364.0,11.8911,11.9288,11.8383,11.8458,178364.0
2020-03-18 14:20:00,15.71,15.71,15.65,15.67,163011.0,11.8458,11.8458,11.8006,11.8157,163011.0
2020-03-18 14:25:00,15.66,15.67,15.55,15.57,247195.0,11.8081,11.8157,11.7252,11.7403,247195.0
2020-03-18 14:30:00,15.58,15.66,15.51,15.55,239618.0,11.7478,11.8081,11.695,11.7252,239618.0
2020-03-18 14:35:00,15.55,15.77,15.54,15.76,203286.0,11.7252,11.8911,11.7176,11.8835,203286.0
2020-03-18 14:40:00,15.76,15.77,15.63,15.69,173911.0,11.8835,11.8911,11.7855,11.8307,173911.0
2020-03-18 14:45:00,15.7,15.83,15.69,15.83,284589.0,11.8383,11.9363,11.8307,11.9363,284589.0
2020-03-18 14:50:00,15.83,15.89,15.78,15.89,244305.0,11.9363,11.9815,11.8986,11.9815,244305.0
2020-03-18 14:55:00,15.89,16.05,15.82,15.9,257963.0,11.9815,12.1022,11.9288,11.9891,257963.0
2020-03-18 15:00:00,15.9,15.96,15.76,15.83,220358.0,11.9891,12.0343,11.8835,11.9363,220358.0
2020-03-18 15:05:00,15.83,15.99,15.82,15.93,193583.0,11.9363,12.057,11.9288,12.0117,193583.0
2020-03-18 15:10:00,15.93,16.19,15.93,16.13,169583.0,12.0117,12.2078,12.0117,12.1625,169583.0
2020-03-18 15:15:00,16.12,16.14,16.01,16.08,200214.0,12.155,12.1701,12.072,12.1248,200214.0
2020-03-18 15:20:00,16.07,16.08,15.83,15.85,197605.0,12.1173,12.1248,11.9363,11.9514,197605.0
2020-03-18 15:25:00,15.85,15.98,15.81,15.83,188273.0,11.9514,12.0494,11.9212,11.9363,188273.0
2020-03-18 15:30:00,15.83,15.9,15.8,15.8,335504.0,11.9363,11.9891,11.9137,11.9137,335504.0
2020-03-18 15:35:00,15.81,15.81,15.6,15.62,261242.0,11.9212,11.9212,11.7629,11.778,261242.0
2020-03-18 15:40:00,15.62,15.8,15.61,15.69,291823.0,11.778,11.9137,11.7704,11.8307,291823.0
2020-03-18 15:45:00,15.69,15.78,15.64,15.78,345216.0,11.8307,11.8986,11.793,11.8986,345216.0
2020-03-18 15:50:00,15.78,15.98,15.77,15.93,467951.0,11.8986,12.0494,11.8911,12.0117,467951.0
2020-03-18 15:55:00,15.94,16.1,15.9,16.1,537134.0,12.0192,12.1399,11.9891,12.1399,537134.0
2020-03-19 09:30:00,16.15,16.18,16.0,16.04,588109.0,12.1776,12.2002,12.0645,12.0947,588109.0
2020-03-19 09:35:00,16.04,16.13,15.89,15.9,377858.0,12.0947,12.1625,11.9815,11.9891,377858.0
2020-03-19 09:40:00,15.9,15.93,15.77,15.87,321041.0,11.9891,12.0117,11.8911,11.9665,321041.0
2020-03-19 09:45:00,15.86,15.95,15.8,15.87,286808.0,11.9589,12.0268,11.9137,11.9665,286808.0
2020-03-19 09:50:00,15.87,15.99,15.81,15.97,224467.0,11.9665,12.057,11.9212,12.0419,224467.0
2020-03-19 09:55:00,15.96,16.2,15.93,16.13,329863.0,12.0343,12.2153,12.0117,12.1625,329863.0
2020-03-19 10:00:00,16.12,16.14,15.95,16.09,318441.0,12.155,12.1701,12.0268,12.1324,318441.0
2020-03-19 10:05:00,16.09,16.18,16.02,16.18,335341.0,12.1324,12.2002,12.0796,12.2002,335341.0
2020-03-19 10:10:00,16.17,16.39,16.1,16.37,293905.0,12.1927,12.3586,12.1399,12.3435,293905.0
2020-03-19 10:15:00,16.37,16.42,16.26,16.29,409379.0,12.3435,12.3812,12.2605,12.2832,409379.0
2020-03-19 10:20:00,16.3,16.55,16.29,16.51,244095.0,12.2907,12.4792,12.2832,12.449,244095.0
2020-03-19 10:25:00,16.52,16.69,16.46,16.66,229070.0,12.4566,12.5848,12.4113,12.5622,229070.0
2020-03-19 10:30:00,16.66,16.82,16.58,16.72,418121.0,12.5622,12.6828,12.5018,12.6074,418121.0
2020-03-19 10:35:00,16.73,16.74,16.55,16.6,198890.0,12.6149,12.6225,12.4792,12.5169,198890.0
2020-03-19 10:40:00,16.59,16.7,16.53,16.69,204972.0,12.5094,12.5923,12.4641,12.5848,204972.0
2020-03-19 10:45:00,16.69,16.85,16.65,16.82,162203.0,12.5848,12.7054,12.5546,12.6828,162203.0
2020-03-19 10:50:00,16.82,16.87,16.71,16.79,180542.0,12.6828,12.7205,12.5999,12.6602,180542.0
2020-03-19 10:55:00,16.79,16.91,16.75,16.79,180359.0,12.6602,12.7507,12.63,12.6602,180359.0
2020-03-19 11:00:00,16.79,17.05,16.78,16.95,195189.0,12.6602,12.8562,12.6526,12.7808,195189.0
2020-03-19 11:05:00,16.96,17.1,16.93,17.05,145456.0,12.7884,12.8939,12.7657,12.8562,145456.0
2020-03-19 11:10:00,17.05,17.08,16.98,17.05,192346.0,12.8562,12.8788,12.8034,12.8562,192346.0
2020-03-19 11:15:00,17.05,17.2,17.01,17.16,179494.0,12.8562,12.9693,12.8261,12.9392,179494.0
2020-03-19 11:20:00,17.16,17.39,17.14,17.39,238499.0,12.9392,13.1126,12.9241,13.1126,238499.0
2020-03-19 11:25:00,17.37,17.53,17.34,17.51,234913.0,13.0975,13.2182,13.0749,13.2031,234913.0
2020-03-19 11:30:00,17.51,17.7,17.44,17.69,271462.0,13.2031,13.3463,13.1503,13.3388,271462.0
2020-03-19 11:35:00,17.65,17.82,17.57,17.69,285863.0,13.3086,13.4368,13.2483,13.3388,285863.0
2020-03-19 11:40:00,17.66,17.73,17.55,17.63,294578.0,13.3162,13.369,13.2332,13.2936,294578.0
2020-03-19 11:45:00,17.63,17.64,17.45,17.52,260808.0,13.2936,13.3011,13.1578,13.2106,260808.0
2020-03-19 11:50:00,17.52,17.74,17.51,17.73,202797.0,13.2106,13.3765,13.2031,13.369,202797.0
2020-03-19 11:55:00,17.73,17.79,17.44,17.48,198482.0,13.369,13.4142,13.1503,13.1805,198482.0
2020-03-19 12:00:00,17.48,17.5,17.23,17.24,178037.0,13.1805,13.1955,12.9919,12.9995,178037.0
2020-03-19 12:05:00,17.24,17.31,17.08,17.08,194253.0,12.9995,13.0523,12.8788,12.8788,194253.0
2020-03-19 12:10:00,17.09,17.17,17.04,17.14,185771.0,12.8864,12.9467,12.8487,12.9241,185771.0
2020-03-19 12:15:00,17.14,17.15,16.92,17.01,241044.0,12.9241,12.9316,12.7582,12.8261,241044.0
2020-03-19 12:20:00,17.01,17.08,16.96,16.97,191538.0,12.8261,12.8788,12.7884,12.7959,191538.0
2020-03-19 12:25:00,16.98,17.13,16.92,17.11,173753.0,12.8034,12.9165,12.7582,12.9015,173753.0
2020-03-19 12:30:00,17.12,17.17,16.99,17.06,390219.0,12.909,12.9467,12.811,12.8638,390219.0
2020-03-19 12:35:00,17.07,17.14,17.02,17.04,98291.0,12.8713,12.9241,12.8336,12.8487,98291.0
2020-03-19 12:40:00,17.03,17.25,17.01,17.2,230704.0,12.8411,13.007,12.8261,12.9693,230704.0
2020-03-19 12:45:00,17.18,17.43,17.17,17.33,136216.0,12.9542,13.1428,12.9467,13.0674,136216.0
2020-03-19 12:50:00,17.34,17.34,17.22,17.25,141032.0,13.0749,13.0749,12.9844,13.007,141032.0
2020-03-19 12:55:00,17.25,17.26,17.01,17.03,186169.0,13.007,13.0146,12.8261,12.8411,186169.0
2020-03-19 13:00:00,17.03,17.08,16.97,17.07,145837.0,12.8411,12.8788,12.7959,12.8713,145837.0
2020-03-19 13:05:00,17.07,17.23,17.07,17.21,141097.0,12.8713,12.9919,12.8713,12.9769,141097.0
2020-03-19 13:10:00,17.22,17.27,17.18,17.23,102887.0,12.9844,13.0221,12.9542,12.9919,102887.0
2020-03-19 13:15:00,17.24,17.27,17.17,17.2,97460.0,12.9995,13.0221,12.9467,12.9693,97460.0
2020-03-19 13:20:00,17.21,17.33,17.2,17.31,82616.0,12.9769,13.0674,12.9693,13.0523,82616.0
2020-03-19 13:25:00,17.31,17.35,17.14,17.15,154776.0,13.0523,13.0824,12.9241,12.9316,154776.0
2020-03-19 13:30:00,17.15,17.18,17.09,17.14,74116.0,12.9316,12.9542,12.8864,12.9241,74116.0
2020-03-19 13:35:00,17.13,17.15,17.1,17.11,71483.0,12.9165,12.9316,12.8939,12.9015,71483.0
2020-03-19 13:40:00,17.11,17.11,17.02,17.05,108568.0,12.9015,12.9015,12.8336,12.8562,108568.0
2020-03-19 13:45:00,17.05,17.24,17.04,17.19,167108.0,12.8562,12.9995,12.8487,12.9618,167108.0
2020-03-19 13:50:00,17.19,17.34,17.19,17.31,110372.0,12.9618,13.0749,12.9618,13.0523,110372.0
2020-03-19 13:55:00,17.32,17.43,17.28,17.3,220852.0,13.0598,13.1428,13.0296,13.0447,220852.0
2020-03-19 14:00:00,17.3,17.34,17.21,17.3,127041.0,13.0447,13.0749,12.9769,13.0447,127041.0
2020-03-19 14:05:00,17.31,17.35,17.23,17.32,103672.0,13.0523,13.0824,12.9919,13.0598,103672.0
2020-03-19 14:10:00,17.32,17.44,17.32,17.44,155888.0,13.0598,13.1503,13.0598,13.1503,155888.0
2020-03-19 14:15:00,17.44,17.49,17.4,17.46,126870.0,13.1503,13.188,13.1201,13.1654,126870.0
2020-03-19 14:20:00,17.46,17.46,17.35,17.36,77983.0,13.1654,13.1654,13.0824,13.09,77983.0
2020-03-19 14:25:00,17.36,17.39,17.25,17.26,89779.0,13.09,13.1126,13.007,13.0146,89779.0
2020-03-19 14:30:00,17.26,17.31,17.22,17.25,110103.0,13.0146,13.0523,12.9844,13.007,110103.0
2020-03-19 14:35:00,17.26,17.4,17.23,17.4,197825.0,13.0146,13.1201,12.9919,13.1201,197825.0
2020-03-19 14:40:00,17.41,17.58,17.37,17.38,245264.0,13.1277,13.2559,13.0975,13.1051,245264.0
2020-03-19 14:45:00,17.38,17.38,17.25,17.38,186169.0,13.1051,13.1051,13.007,13.1051,186169.0
2020-03-19 14:50:00,17.37,17.37,17.21,17.22,118725.0,13.0975,13.0975,12.9769,12.9844,118725.0
2020-03-19 14:55:00,17.21,17.25,17.12,17.13,146725.0,12.9769,13.007,12.909,12.9165,146725.0
2020-03-19 15:00:00,17.13,17.17,17.04,17.1,195503.0,12.9165,12.9467,12.8487,12.8939,195503.0
2020-03-19 15:05:00,17.09,17.16,17.02,17.02,221206.0,12.8864,12.9392,12.8336,12.8336,221206.0
2020-03-19 15:10:00,17.01,17.06,16.97,16.98,235882.0,12.8261,12.8638,12.7959,12.8034,235882.0
2020-03-19 15:15:00,16.98,17.16,16.98,17.11,234717.0,12.8034,12.9392,12.8034,12.9015,234717.0
2020-03-19 15:20:00,17.1,17.13,17.04,17.08,152161.0,12.8939,12.9165,12.8487,12.8788,152161.0
2020-03-19 15:25:00,17.08,17.1,17.03,17.09,139454.0,12.8788,12.8939,12.8411,12.8864,139454.0
2020-03-19 15:30:00,17.09,17.13,17.03,17.04,153300.0,12.8864,12.9165,12.8411,12.8487,153300.0
2020-03-19 15:35:00,17.04,17.07,17.02,17.03,197727.0,12.8487,12.8713,12.8336,12.8411,197727.0
2020-03-19 15:40:00,17.02,17.09,17.01,17.07,277481.0,12.8336,12.8864,12.8261,12.8713,277481.0
2020-03-19 15:45:00,17.07,17.09,17.02,17.04,175341.0,12.8713,12.8864,12.8336,12.8487,175341.0
2020-03-19 15:50:00,17.03,17.06,17.01,17.02,304957.0,12.8411,12.8638,12.8261,12.8336,304957.0
2020-03-19 15:55:00,17.02,17.04,17.0,17.0,417660.0,12.8336,12.8487,12.8185,12.8185,417660.0
2020-03-20 09:30:00,18.24,18.28,17.93,17.97,909969.0,13.7535,13.7837,13.5198,13.5499,909969.0
2020-03-20 09:35:00,17.98,18.18,17.57,17.58,794078.0,13.5575,13.7083,13.2483,13.2559,794078.0
2020-03-20 09:40:00,17.58,17.64,17.5,17.51,556437.0,13.2559,13.3011,13.1955,13.2031,556437.0
2020-03-20 09:45:00,17.52,17.52,17.22,17.23,472867.0,13.2106,13.2106,12.9844,12.9919,472867.0
2020-03-20 09:50:00,17.23,17.6,17.19,17.43,300192.0,12.9919,13.2709,12.9618,13.1428,300192.0
2020-03-20 09:55:00,17.43,17.52,17.37,17.52,385434.0,13.1428,13.2106,13.0975,13.2106,385434.0
2020-03-20 10:00:00,17.51,17.81,17.47,17.78,367265.0,13.2031,13.4293,13.1729,13.4067,367265.0
2020-03-20 10:05:00,17.78,17.82,17.61,17.73,302271.0,13.4067,13.4368,13.2785,13.369,302271.0
2020-03-20 10:10:00,17.74,17.85,17.61,17.69,307448.0,13.3765,13.4594,13.2785,13.3388,307448.0
2020-03-20 10:15:00,17.7,17.75,17.58,17.61,267739.0,13.3463,13.384,13.2559,13.2785,267739.0
2020-03-20 10:20:00,17.6,17.77,17.52,17.74,188436.0,13.2709,13.3991,13.2106,13.3765,188436.0
2020-03-20 10:25:00,17.73,17.88,17.69,17.85,219592.0,13.369,13.4821,13.3388,13.4594,219592.0
2020-03-20 10:30:00,17.85,18.17,17.84,18.17,298190.0,13.4594,13.7007,13.4519,13.7007,298190.0
2020-03-20 10:35:00,18.16,18.17,18.01,18.05,288349.0,13.6932,13.7007,13.5801,13.6103,288349.0
2020-03-20 10:40:00,18.05,18.09,17.95,18.03,245628.0,13.6103,13.6404,13.5349,13.5952,245628.0
2020-03-20 10:45:00,18.03,18.13,17.98,18.05,264903.0,13.5952,13.6706,13.5575,13.6103,264903.0
2020-03-20 10:50:00,18.06,18.17,18.05,18.13,220397.0,13.6178,13.7007,13.6103,13.6706,220397.0
2020-03-20 10:55:00,18.13,18.2,18.05,18.17,245468.0,13.6706,13.7234,13.6103,13.7007,245468.0
2020-03-20 11:00:00,18.16,18.25,18.12,18.14,234656.0,13.6932,13.7611,13.663,13.6781,234656.0
2020-03-20 11:05:00,18.14,18.19,17.98,18.03,318772.0,13.6781,13.7158,13.5575,13.5952,318772.0
2020-03-20 11:10:00,18.04,18.2,18.03,18.14,282072.0,13.6027,13.7234,13.5952,13.6781,282072.0
2020-03-20 11:15:00,18.14,18.2,18.0,18.02,247081.0,13.6781,13.7234,13.5726,13.5876,247081.0
2020-03-20 11:20:00,18.02,18.03,17.57,17.57,514080.0,13.5876,13.5952,13.2483,13.2483,514080.0
2020-03-20 11:25:00,17.59,17.69,17.5,17.62,313375.0,13.2634,13.3388,13.1955,13.286,313375.0
2020-03-20 11:30:00,17.62,17.76,17.51,17.68,251442.0,13.286,13.3916,13.2031,13.3313,251442.0
2020-03-20 11:35:00,17.68,17.84,17.61,17.73,351299.0,13.3313,13.4519,13.2785,13.369,351299.0
2020-03-20 11:40:00,17.73,17.87,17.71,17.84,178872.0,13.369,13.4745,13.3539,13.4519,178872.0
2020-03-20 11:45:00,17.83,17.87,17.72,17.81,288972.0,13.4444,13.4745,13.3614,13.4293,288972.0
2020-03-20 11:50:00,17.8,17.85,17.73,17.76,237684.0,13.4217,13.4594,13.369,13.3916,237684.0
2020-03-20 11:55:00,17.76,17.88,17.76,17.83,214417.0,13.3916,13.4821,13.3916,13.4444,214417.0
2020-03-20 12:00:00,17.83,17.96,17.82,17.91,173871.0,13.4444,13.5424,13.4368,13.5047,173871.0
2020-03-20 12:05:00,17.9,17.9,17.55,17.56,209398.0,13.4971,13.4971,13.2332,13.2408,209398.0
2020-03-20 12:10:00,17.56,17.77,17.55,17.72,190658.0,13.2408,13.3991,13.2332,13.3614,190658.0
2020-03-20 12:15:00,17.71,17.73,17.56,17.6,197990.0,13.3539,13.369,13.2408,13.2709,197990.0
2020-03-20 12:20:00,17.59,17.66,17.5,17.55,201232.0,13.2634,13.3162,13.1955,13.2332,201232.0
2020-03-20 12:25:00,17.56,17.58,17.46,17.53,268878.0,13.2408,13.2559,13.1654,13.2182,268878.0
2020-03-20 12:30:00,17.54,17.77,17.49,17.74,688230.0,13.2257,13.3991,13.188,13.3765,688230.0
2020-03-20 12:35:00,17.74,17.81,17.71,17.78,444962.0,13.3765,13.4293,13.3539,13.4067,444962.0
2020-03-20 12:40:00,17.78,17.85,17.75,17.84,349078.0,13.4067,13.4594,13.384,13.4519,349078.0
2020-03-20 12:45:00,17.84,17.98,17.81,17.91,335670.0,13.4519,13.5575,13.4293,13.5047,335670.0
2020-03-20 12:50:00,17.91,18.03,17.9,17.99,157029.0,13.5047,13.5952,13.4971,13.565,157029.0
2020-03-20 12:55:00,17.99,18.04,17.85,17.88,167013.0,13.565,13.6027,13.4594,13.4821,167013.0
2020-03-20 13:00:00,17.89,18.14,17.85,18.0,198244.0,13.4896,13.6781,13.4594,13.5726,198244.0
2020-03-20 13:05:00,18.01,18.03,17.88,17.88,119752.0,13.5801,13.5952,13.4821,13.4821,119752.0
2020-03-20 13:10:00,17.89,17.9,17.7,17.72,157954.0,13.4896,13.4971,13.3463,13.3614,157954.0
2020-03-20 13:15:00,17.71,17.78,17.69,17.69,276767.0,13.3539,13.4067,13.3388,13.3388,276767.0
2020-03-20 13:20:00,17.69,17.82,17.6,17.6,182525.0,13.3388,13.4368,13.2709,13.2709,182525.0
2020-03-20 13:25:00,17.6,17.77,17.53,17.73,327940.0,13.2709,13.3991,13.2182,13.369,327940.0
2020-03-20 13:30:00,17.73,17.83,17.63,17.67,150889.0,13.369,13.4444,13.2936,13.3237,150889.0
2020-03-20 13:35:00,17.66,17.77,17.6,17.75,131450.0,13.3162,13.3991,13.2709,13.384,131450.0
2020-03-20 13:40:00,17.74,17.74,17.62,17.62,162852.0,13.3765,13.3765,13.286,13.286,162852.0
2020-03-20 13:45:00,17.63,17.74,17.62,17.66,203291.0,13.2936,13.3765,13.286,13.3162,203291.0
2020-03-20 13:50:00,17.66,17.75,17.64,17.66,150454.0,13.3162,13.384,13.3011,13.3162,150454.0
2020-03-20 13:55:00,17.66,17.68,17.61,17.67,160499.0,13.3162,13.3313,13.2785,13.3237,160499.0
2020-03-20 14:00:00,17.67,17.72,17.61,17.66,149187.0,13.3237,13.3614,13.2785,13.3162,149187.0
2020-03-20 14:05:00,17.66,17.76,17.64,17.66,102464.0,13.3162,13.3916,13.3011,13.3162,102464.0
2020-03-20 14:10:00,17.67,17.71,17.6,17.63,100993.0,13.3237,13.3539,13.2709,13.2936,100993.0
2020-03-20 14:15:00,17.62,17.66,17.52,17.57,208557.0,13.286,13.3162,13.2106,13.2483,208557.0
2020-03-20 14:20:00,17.57,17.64,17.53,17.54,205449.0,13.2483,13.3011,13.2182,13.2257,205449.0
2020-03-20 14:25:00,17.54,17.56,17.3,17.37,364713.0,13.2257,13.2408,13.0447,13.0975,364713.0
2020-03-20 14:30:00,17.37,17.48,17.25,17.26,318647.0,13.0975,13.1805,13.007,13.0146,318647.0
2020-03-20 14:35:00,17.26,17.3,17.13,17.15,375126.0,13.0146,13.0447,12.9165,12.9316,375126.0
2020-03-20 14:40:00,17.15,17.21,17.07,17.16,333506.0,12.9316,12.9769,12.8713,12.9392,333506.0
2020-03-20 14:45:00,17.17,17.3,17.11,17.15,254798.0,12.9467,13.0447,12.9015,12.9316,254798.0
2020-03-20 14:50:00,17.17,17.3,17.09,17.1,189619.0,12.9467,13.0447,12.8864,12.8939,189619.0
2020-03-20 14:55:00,17.1,17.13,17.03,17.11,183392.0,12.8939,12.9165,12.8411,12.9015,183392.0
2020-03-20 15:00:00,17.1,17.23,17.04,17.08,224083.0,12.8939,12.9919,12.8487,12.8788,224083.0
2020-03-20 15:05:00,17.08,17.15,17.03,17.08,203469.0,12.8788,12.9316,12.8411,12.8788,203469.0
2020-03-20 15:10:00,17.09,17.12,17.05,17.07,161604.0,12.8864,12.909,12.8562,12.8713,161604.0
2020-03-20 15:15:00,17.08,17.11,16.94,16.99,528738.0,12.8788,12.9015,12.7733,12.811,528738.0
2020-03-20 15:20:00,16.99,17.04,16.91,16.98,302129.0,12.811,12.8487,12.7507,12.8034,302129.0
2020-03-20 15:25:00,16.98,17.31,16.98,17.28,398110.0,12.8034,13.0523,12.8034,13.0296,398110.0
2020-03-20 15:30:00,17.28,17.42,17.26,17.42,332918.0,13.0296,13.1352,13.0146,13.1352,332918.0
2020-03-20 15:35:00,17.42,17.42,17.2,17.23,547114.0,13.1352,13.1352,12.9693,12.9919,547114.0
2020-03-20 15:40:00,17.23,17.37,17.22,17.34,580298.0,12.9919,13.0975,12.9844,13.0749,580298.0
2020-03-20 15:45:00,17.34,17.48,17.33,17.39,615933.0,13.0749,13.1805,13.0674,13.1126,615933.0
2020-03-20 15:50:00,17.39,17.55,17.37,17.45,759847.0,13.1126,13.2332,13.0975,13.1578,759847.0
2020-03-20 15:55:00,17.46,17.46,17.35,17.4,835987.0,13.1654,13.1654,13.0824,13.1201,835987.0
2020-03-23 09:30:00,17.99,17.99,17.68,17.75,1271385.0,13.565,13.565,13.3313,13.384,1271385.0
2020-03-23 09:35:00,17.74,17.74,17.33,17.4,797021.0,13.3765,13.3765,13.0674,13.1201,797021.0
2020-03-23 09:40:00,17.38,17.58,17.34,17.52,623876.0,13.1051,13.2559,13.0749,13.2106,623876.0
2020-03-23 09:45:00,17.52,17.81,17.47,17.71,691572.0,13.2106,13.4293,13.1729,13.3539,691572.0
2020-03-23 09:50:00,17.7,17.86,17.63,17.79,351335.0,13.3463,13.467,13.2936,13.4142,351335.0
2020-03-23 09:55:00,17.79,18.13,17.79,18.11,528527.0,13.4142,13.6706,13.4142,13.6555,528527.0
2020-03-23 10:00:00,18.12,18.22,17.82,17.88,502477.0,13.663,13.7384,13.4368,13.4821,502477.0
2020-03-23 10:05:00,17.88,17.99,17.84,17.93,294200.0,13.4821,13.565,13.4519,13.5198,294200.0
2020-03-23 10:10:00,17.93,18.12,17.93,18.02,374586.0,13.5198,13.663,13.5198,13.5876,374586.0
2020-03-23 10:15:00,18.03,18.09,17.71,17.73,410375.0,13.5952,13.6404,13.3539,13.369,410375.0
2020-03-23 10:20:00,17.72,17.89,17.65,17.87,424122.0,13.3614,13.4896,13.3086,13.4745,424122.0
2020-03-23 10:25:00,17.88,17.99,17.73,17.96,348375.0,13.4821,13.565,13.369,13.5424,348375.0
2020-03-23 10:30:00,17.97,18.04,17.84,17.92,326266.0,13.5499,13.6027,13.4519,13.5122,326266.0
2020-03-23 10:35:00,17.92,17.96,17.79,17.87,301570.0,13.5122,13.5424,13.4142,13.4745,301570.0
2020-03-23 10:40:00,17.85,18.1,17.84,17.91,439569.0,13.4594,13.648,13.4519,13.5047,439569.0
2020-03-23 10:45:00,17.91,17.98,17.81,17.88,272373.0,13.5047,13.5575,13.4293,13.4821,272373.0
2020-03-23 10:50:00,17.88,17.96,17.79,17.87,318725.0,13.4821,13.5424,13.4142,13.4745,318725.0
2020-03-23 10:55:00,17.87,18.0,17.83,17.99,255829.0,13.4745,13.5726,13.4444,13.565,255829.0
2020-03-23 11:00:00,17.99,18.03,17.8,17.98,420657.0,13.565,13.5952,13.4217,13.5575,420657.0
2020-03-23 11:05:00,17.99,17.99,17.83,17.87,240135.0,13.565,13.565,13.4444,13.4745,240135.0
2020-03-23 11:10:00,17.88,17.99,17.75,17.76,397788.0,13.4821,13.565,13.384,13.3916,397788.0
2020-03-23 11:15:00,17.77,17.82,17.71,17.73,412832.0,13.3991,13.4368,13.3539,13.369,412832.0
2020-03-23 11:20:00,17.73,17.73,17.63,17.66,302410.0,13.369,13.369,13.2936,13.3162,302410.0
2020-03-23 11:25:00,17.66,17.69,17.62,17.65,289122.0,13.3162,13.3388,13.286,13.3086,289122.0
2020-03-23 11:30:00,17.65,17.77,17.61,17.75,250260.0,13.3086,13.3991,13.2785,13.384,250260.0
2020-03-23 11:35:00,17.74,17.81,17.69,17.75,237298.0,13.3765,13.4293,13.3388,13.384,237298.0
2020-03-23 11:40:00,17.75,17.77,17.65,17.65,254340.0,13.384,13.3991,13.3086,13.3086,254340.0
2020-03-23 11:45:00,17.66,17.76,17.66,17.73,202679.0,13.3162,13.3916,13.3162,13.369,202679.0
2020-03-23 11:50:00,17.74,17.83,17.7,17.73,265897.0,13.3765,13.4444,13.3463,13.369,265897.0
2020-03-23 11:55:00,17.72,17.79,17.69,17.78,992293.0,13.3614,13.4142,13.3388,13.4067,992293.0
2020-03-23 12:00:00,17.78,17.94,17.73,17.89,255948.0,13.4067,13.5273,13.369,13.4896,255948.0
2020-03-23 12:05:00,17.89,17.96,17.82,17.87,298525.0,13.4896,13.5424,13.4368,13.4745,298525.0
2020-03-23 12:10:00,17.88,17.96,17.84,17.91,245686.0,13.4821,13.5424,13.4519,13.5047,245686.0
2020-03-23 12:15:00,17.9,18.13,17.87,18.02,528249.0,13.4971,13.6706,13.4745,13.5876,528249.0
2020-03-23 12:20:00,18.02,18.07,17.94,17.96,224919.0,13.5876,13.6253,13.5273,13.5424,224919.0
2020-03-23 12:25:00,17.97,17.98,17.79,17.82,372184.0,13.5499,13.5575,13.4142,13.4368,372184.0
2020-03-23 12:30:00,17.84,17.97,17.71,17.96,683487.0,13.4519,13.5499,13.3539,13.5424,683487.0
2020-03-23 12:35:00,17.96,18.06,17.85,18.0,222178.0,13.5424,13.6178,13.4594,13.5726,222178.0
2020-03-23 12:40:00,18.0,18.19,17.99,18.18,181411.0,13.5726,13.7158,13.565,13.7083,181411.0
2020-03-23 12:45:00,18.17,18.32,18.09,18.28,282626.0,13.7007,13.8138,13.6404,13.7837,282626.0
2020-03-23 12:50:00,18.29,18.29,18.15,18.22,227773.0,13.7912,13.7912,13.6857,13.7384,227773.0
2020-03-23 12:55:00,18.23,18.39,18.2,18.26,263242.0,13.746,13.8666,13.7234,13.7686,263242.0
2020-03-23 13:00:00,18.26,18.31,18.17,18.18,317883.0,13.7686,13.8063,13.7007,13.7083,317883.0
2020-03-23 13:05:00,18.19,18.27,18.15,18.22,283158.0,13.7158,13.7761,13.6857,13.7384,283158.0
2020-03-23 13:10:00,18.21,18.57,18.21,18.47,416336.0,13.7309,14.0023,13.7309,13.9269,416336.0
2020-03-23 13:15:00,18.48,18.53,18.38,18.42,316860.0,13.9345,13.9722,13.8591,13.8892,316860.0
2020-03-23 13:20:00,18.41,18.53,18.34,18.44,183192.0,13.8817,13.9722,13.8289,13.9043,183192.0
2020-03-23 13:25:00,18.43,18.44,18.28,18.28,159869.0,13.8968,13.9043,13.7837,13.7837,159869.0
2020-03-23 13:30:00,18.28,18.43,18.26,18.41,263130.0,13.7837,13.8968,13.7686,13.8817,263130.0
2020-03-23 13:35:00,18.41,18.41,18.22,18.28,231945.0,13.8817,13.8817,13.7384,13.7837,231945.0
2020-03-23 13:40:00,18.29,18.39,18.23,18.28,298898.0,13.7912,13.8666,13.746,13.7837,298898.0
2020-03-23 13:45:00,18.28,18.53,18.27,18.5,317044.0,13.7837,13.9722,13.7761,13.9496,317044.0
2020-03-23 13:50:00,18.5,18.52,18.38,18.41,191328.0,13.9496,13.9646,13.8591,13.8817,191328.0
2020-03-23 13:55:00,18.41,18.41,18.26,18.36,353543.0,13.8817,13.8817,13.7686,13.844,353543.0
2020-03-23 14:00:00,18.37,18.38,18.17,18.27,220037.0,13.8515,13.8591,13.7007,13.7761,220037.0
2020-03-23 14:05:00,18.26,18.38,18.18,18.2,296197.0,13.7686,13.8591,13.7083,13.7234,296197.0
2020-03-23 14:10:00,18.2,18.33,18.19,18.29,233738.0,13.7234,13.8214,13.7158,13.7912,233738.0
2020-03-23 14:15:00,18.3,18.44,18.28,18.33,220197.0,13.7988,13.9043,13.7837,13.8214,220197.0
2020-03-23 14:20:00,18.33,18.37,18.23,18.35,212440.0,13.8214,13.8515,13.746,13.8365,212440.0
2020-03-23 14:25:00,18.34,18.64,18.32,18.61,311501.0,13.8289,14.0551,13.8138,14.0325,311501.0
2020-03-23 14:30:00,18.63,18.65,18.44,18.5,238088.0,14.0476,14.0627,13.9043,13.9496,238088.0
2020-03-23 14:35:00,18.5,18.54,18.41,18.44,223979.0,13.9496,13.9797,13.8817,13.9043,223979.0
2020-03-23 14:40:00,18.46,18.54,18.44,18.48,221719.0,13.9194,13.9797,13.9043,13.9345,221719.0
2020-03-23 14:45:00,18.5,18.6,18.37,18.58,285936.0,13.9496,14.025,13.8515,14.0099,285936.0
2020-03-23 14:50:00,18.58,18.58,18.42,18.46,171648.0,14.0099,14.0099,13.8892,13.9194,171648.0
2020-03-23 14:55:00,18.48,18.56,18.43,18.5,253761.0,13.9345,13.9948,13.8968,13.9496,253761.0
2020-03-23 15:00:00,18.51,18.56,18.41,18.52,292371.0,13.9571,13.9948,13.8817,13.9646,292371.0
2020-03-23 15:05:00,18.51,18.59,18.4,18.41,175153.0,13.9571,14.0174,13.8742,13.8817,175153.0
2020-03-23 15:10:00,18.41,18.44,18.31,18.34,282512.0,13.8817,13.9043,13.8063,13.8289,282512.0
2020-03-23 15:15:00,18.34,18.39,18.17,18.21,609107.0,13.8289,13.8666,13.7007,13.7309,609107.0
2020-03-23 15:20:00,18.21,18.24,18.08,18.11,453457.0,13.7309,13.7535,13.6329,13.6555,453457.0
2020-03-23 15:25:00,18.11,18.26,18.11,18.16,317676.0,13.6555,13.7686,13.6555,13.6932,317676.0
2020-03-23 15:30:00,18.17,18.21,18.1,18.14,388033.0,13.7007,13.7309,13.648,13.6781,388033.0
2020-03-23 15:35:00,18.14,18.23,18.08,18.16,431981.0,13.6781,13.746,13.6329,13.6932,431981.0
2020-03-23 15:40:00,18.16,18.23,18.1,18.19,474315.0,13.6932,13.746,13.648,13.7158,474315.0
2020-03-23 15:45:00,18.19,18.2,18.08,18.09,563037.0,13.7158,13.7234,13.6329,13.6404,563037.0
2020-03-23 15:50:00,18.08,18.21,18.07,18.2,783612.0,13.6329,13.7309,13.6253,13.7234,783612.0
2020-03-23 15:55:00,18.21,18.28,18.15,18.19,882329.0,13.7309,13.7837,13.6857,13.7158,882329.0
2020-03-24 09:30:00,20.62,20.83,20.57,20.7,1203683.0,15.5481,15.7065,15.5104,15.6084,1203683.0
2020-03-24 09:35:00,20.71,20.81,20.51,20.55,744271.0,15.616,15.6914,15.4652,15.4953,744271.0
2020-03-24 09:40:00,20.55,20.61,20.38,20.42,464888.0,15.4953,15.5406,15.3671,15.3973,464888.0
2020-03-24 09:45:00,20.42,20.64,20.32,20.62,521090.0,15.3973,15.5632,15.3219,15.5481,521090.0
2020-03-24 09:50:00,20.63,20.64,20.41,20.47,427935.0,15.5557,15.5632,15.3898,15.435,427935.0
2020-03-24 09:55:00,20.48,20.48,20.32,20.4,406920.0,15.4425,15.4425,15.3219,15.3822,406920.0
2020-03-24 10:00:00,20.4,20.55,20.36,20.53,528463.0,15.3822,15.4953,15.3521,15.4802,528463.0
2020-03-24 10:05:00,20.53,20.7,20.53,20.59,476231.0,15.4802,15.6084,15.4802,15.5255,476231.0
2020-03-24 10:10:00,20.59,20.61,20.48,20.54,441003.0,15.5255,15.5406,15.4425,15.4878,441003.0
2020-03-24 10:15:00,20.54,20.68,20.5,20.66,600182.0,15.4878,15.5934,15.4576,15.5783,600182.0
2020-03-24 10:20:00,20.67,20.72,20.61,20.68,496672.0,15.5858,15.6235,15.5406,15.5934,496672.0
2020-03-24 10:25:00,20.68,20.79,20.68,20.71,527332.0,15.5934,15.6763,15.5934,15.616,527332.0
2020-03-24 10:30:00,20.72,20.9,20.59,20.82,683235.0,15.6235,15.7592,15.5255,15.6989,683235.0
2020-03-24 10:35:00,20.81,20.89,20.75,20.84,688856.0,15.6914,15.7517,15.6461,15.714,688856.0
2020-03-24 10:40:00,20.84,20.89,20.73,20.81,484930.0,15.714,15.7517,15.6311,15.6914,484930.0
2020-03-24 10:45:00,20.81,20.85,20.64,20.68,297985.0,15.6914,15.7215,15.5632,15.5934,297985.0
2020-03-24 10:50:00,20.68,20.75,20.57,20.62,255737.0,15.5934,15.6461,15.5104,15.5481,255737.0
2020-03-24 10:55:00,20.63,20.7,20.53,20.59,250904.0,15.5557,15.6084,15.4802,15.5255,250904.0
2020-03-24 11:00:00,20.6,20.76,20.59,20.7,267828.0,15.533,15.6537,15.5255,15.6084,267828.0
2020-03-24 11:05:00,20.71,20.73,20.57,20.6,266788.0,15.616,15.6311,15.5104,15.533,266788.0
2020-03-24 11:10:00,20.59,20.82,20.57,20.81,387896.0,15.5255,15.6989,15.5104,15.6914,387896.0
2020-03-24 11:15:00,20.82,20.95,20.72,20.91,444822.0,15.6989,15.7969,15.6235,15.7668,444822.0
2020-03-24 11:20:00,20.92,20.97,20.84,20.94,321496.0,15.7743,15.812,15.714,15.7894,321496.0
2020-03-24 11:25:00,20.94,21.06,20.9,21.05,321507.0,15.7894,15.8799,15.7592,15.8723,321507.0
2020-03-24 11:30:00,21.04,21.1,20.99,21.08,179885.0,15.8648,15.91,15.8271,15.895,179885.0
2020-03-24 11:35:00,21.09,21.13,21.02,21.06,228832.0,15.9025,15.9327,15.8497,15.8799,228832.0
2020-03-24 11:40:00,21.07,21.24,21.06,21.2,266648.0,15.8874,16.0156,15.8799,15.9855,266648.0
2020-03-24 11:45:00,21.2,21.24,21.08,21.1,255211.0,15.9855,16.0156,15.895,15.91,255211.0
2020-03-24 11:50:00,21.1,21.22,21.05,21.16,196687.0,15.91,16.0005,15.8723,15.9553,196687.0
2020-03-24 11:55:00,21.17,21.38,21.16,21.38,326482.0,15.9628,16.1212,15.9553,16.1212,326482.0
2020-03-24 12:00:00,21.38,21.49,21.34,21.47,290447.0,16.1212,16.2041,16.091,16.189,290447.0
2020-03-24 12:05:00,21.47,21.54,21.41,21.48,341096.0,16.189,16.2418,16.1438,16.1966,341096.0
2020-03-24 12:10:00,21.49,21.55,21.4,21.44,321881.0,16.2041,16.2494,16.1363,16.1664,321881.0
2020-03-24 12:15:00,21.43,21.55,21.39,21.51,312511.0,16.1589,16.2494,16.1287,16.2192,312511.0
2020-03-24 12:20:00,21.52,21.58,21.45,21.55,475175.0,16.2267,16.272,16.174,16.2494,475175.0
2020-03-24 12:25:00,21.55,21.72,21.54,21.7,417717.0,16.2494,16.3775,16.2418,16.3625,417717.0
2020-03-24 12:30:00,21.71,22.2,21.64,22.19,1112766.0,16.37,16.7395,16.3172,16.7319,1112766.0
2020-03-24 12:35:00,22.19,22.24,21.92,22.2,732974.0,16.7319,16.7696,16.5284,16.7395,732974.0
2020-03-24 12:40:00,22.2,22.22,22.09,22.21,396998.0,16.7395,16.7546,16.6565,16.747,396998.0
2020-03-24 12:45:00,22.21,22.33,22.17,22.3,438729.0,16.747,16.8375,16.7169,16.8149,438729.0
2020-03-24 12:50:00,22.31,22.34,22.17,22.3,327370.0,16.8224,16.845,16.7169,16.8149,327370.0
2020-03-24 12:55:00,22.31,22.6,22.3,22.45,546673.0,16.8224,17.0411,16.8149,16.928,546673.0
2020-03-24 13:00:00,22.45,22.48,22.28,22.32,431403.0,16.928,16.9506,16.7998,16.83,431403.0
2020-03-24 13:05:00,22.31,22.35,22.16,22.19,430730.0,16.8224,16.8526,16.7093,16.7319,430730.0
2020-03-24 13:10:00,22.18,22.38,22.14,22.31,305316.0,16.7244,16.8752,16.6942,16.8224,305316.0
2020-03-24 13:15:00,22.3,22.31,22.18,22.3,280148.0,16.8149,16.8224,16.7244,16.8149,280148.0
2020-03-24 13:20:00,22.29,22.35,22.15,22.23,322866.0,16.8073,16.8526,16.7018,16.7621,322866.0
2020-03-24 13:25:00,22.23,22.31,22.14,22.23,248233.0,16.7621,16.8224,16.6942,16.7621,248233.0
2020-03-24 13:30:00,22.23,22.34,22.22,22.23,195468.0,16.7621,16.845,16.7546,16.7621,195468.0
2020-03-24 13:35:00,22.23,22.37,22.21,22.27,198523.0,16.7621,16.8677,16.747,16.7923,198523.0
2020-03-24 13:40:00,22.28,22.3,22.07,22.09,235081.0,16.7998,16.8149,16.6415,16.6565,235081.0
2020-03-24 13:45:00,22.08,22.09,21.92,21.95,315673.0,16.649,16.6565,16.5284,16.551,315673.0
2020-03-24 13:50:00,21.96,21.98,21.85,21.91,285495.0,16.5585,16.5736,16.4756,16.5208,285495.0
2020-03-24 13:55:00,21.91,21.91,21.76,21.79,326124.0,16.5208,16.5208,16.4077,16.4303,326124.0
2020-03-24 14:00:00,21.79,21.89,21.72,21.74,236912.0,16.4303,16.5057,16.3775,16.3926,236912.0
2020-03-24 14:05:00,21.73,21.8,21.65,21.71,227432.0,16.3851,16.4379,16.3248,16.37,227432.0
2020-03-24 14:10:00,21.72,21.76,21.65,21.7,248644.0,16.3775,16.4077,16.3248,16.3625,248644.0
2020-03-24 14:15:00,21.7,21.87,21.69,21.78,271406.0,16.3625,16.4907,16.3549,16.4228,271406.0
2020-03-24 14:20:00,21.78,21.91,21.76,21.88,232371.0,16.4228,16.5208,16.4077,16.4982,232371.0
2020-03-24 14:25:00,21.88,21.89,21.73,21.79,310661.0,16.4982,16.5057,16.3851,16.4303,310661.0
2020-03-24 14:30:00,21.79,21.79,21.67,21.73,198954.0,16.4303,16.4303,16.3398,16.3851,198954.0
2020-03-24 14:35:00,21.74,21.84,21.64,21.75,194724.0,16.3926,16.468,16.3172,16.4002,194724.0
2020-03-24 14:40:00,21.74,21.78,21.66,21.69,148458.0,16.3926,16.4228,16.3323,16.3549,148458.0
2020-03-24 14:45:00,21.69,21.73,21.58,21.61,199047.0,16.3549,16.3851,16.272,16.2946,199047.0
2020-03-24 14:50:00,21.62,21.79,21.59,21.74,270459.0,16.3021,16.4303,16.2795,16.3926,270459.0
2020-03-24 14:55:00,21.75,21.84,21.67,21.84,289031.0,16.4002,16.468,16.3398,16.468,289031.0
2020-03-24 15:00:00,21.83,21.91,21.79,21.85,250291.0,16.4605,16.5208,16.4303,16.4756,250291.0
2020-03-24 15:05:00,21.85,21.89,21.75,21.89,259145.0,16.4756,16.5057,16.4002,16.5057,259145.0
2020-03-24 15:10:00,21.88,21.93,21.79,21.93,312677.0,16.4982,16.5359,16.4303,16.5359,312677.0
2020-03-24 15:15:00,21.93,21.94,21.81,21.86,210743.0,16.5359,16.5434,16.4454,16.4831,210743.0
2020-03-24 15:20:00,21.86,21.92,21.82,21.9,258341.0,16.4831,16.5284,16.4529,16.5133,258341.0
2020-03-24 15:25:00,21.9,21.94,21.86,21.89,285483.0,16.5133,16.5434,16.4831,16.5057,285483.0
2020-03-24 15:30:00,21.9,22.08,21.89,22.03,406811.0,16.5133,16.649,16.5057,16.6113,406811.0
2020-03-24 15:35:00,22.02,22.07,21.95,22.03,267198.0,16.6038,16.6415,16.551,16.6113,267198.0
2020-03-24 15:40:00,22.03,22.13,22.02,22.08,326292.0,16.6113,16.6867,16.6038,16.649,326292.0
2020-03-24 15:45:00,22.08,22.11,21.96,22.04,557694.0,16.649,16.6716,16.5585,16.6188,557694.0
2020-03-24 15:50:00,22.04,22.17,22.01,22.01,653402.0,16.6188,16.7169,16.5962,16.5962,653402.0
2020-03-24 15:55:00,22.01,22.16,22.01,22.12,711769.0,16.5962,16.7093,16.5962,16.6792,711769.0
2020-03-25 09:30:00,23.93,24.0,23.64,23.93,1381388.0,18.044,18.0967,17.8253,18.044,1381388.0
2020-03-25 09:35:00,23.94,24.35,23.88,24.34,891363.0,18.0515,18.3606,18.0063,18.3531,891363.0
2020-03-25 09:40:00,24.34,24.41,24.06,24.09,717646.0,18.3531,18.4059,18.142,18.1646,717646.0
2020-03-25 09:45:00,24.09,24.12,23.91,24.06,746544.0,18.1646,18.1872,18.0289,18.142,746544.0
2020-03-25 09:50:00,24.05,24.09,23.59,23.64,608386.0,18.1344,18.1646,17.7876,17.8253,608386.0
2020-03-25 09:55:00,23.65,24.02,23.61,23.74,567341.0,17.8328,18.1118,17.8027,17.9007,567341.0
2020-03-25 10:00:00,23.74,23.78,23.48,23.63,477642.0,17.9007,17.9308,17.7046,17.8177,477642.0
2020-03-25 10:05:00,23.64,23.69,23.34,23.48,653407.0,17.8253,17.863,17.5991,17.7046,653407.0
2020-03-25 10:10:00,23.48,23.54,23.13,23.21,496808.0,17.7046,17.7499,17.4407,17.5011,496808.0
2020-03-25 10:15:00,23.21,23.41,23.11,23.35,574372.0,17.5011,17.6519,17.4256,17.6066,574372.0
2020-03-25 10:20:00,23.34,23.47,23.25,23.35,448069.0,17.5991,17.6971,17.5312,17.6066,448069.0
2020-03-25 10:25:00,23.35,23.53,23.21,23.48,380284.0,17.6066,17.7423,17.5011,17.7046,380284.0
2020-03-25 10:30:00,23.47,23.79,23.46,23.64,488039.0,17.6971,17.9384,17.6896,17.8253,488039.0
2020-03-25 10:35:00,23.64,23.76,23.55,23.65,435144.0,17.8253,17.9158,17.7574,17.8328,435144.0
2020-03-25 10:40:00,23.64,23.8,23.51,23.53,653752.0,17.8253,17.9459,17.7273,17.7423,653752.0
2020-03-25 10:45:00,23.54,23.56,23.3,23.48,546100.0,17.7499,17.765,17.5689,17.7046,546100.0
2020-03-25 10:50:00,23.46,23.57,23.33,23.35,512821.0,17.6896,17.7725,17.5915,17.6066,512821.0
2020-03-25 10:55:00,23.35,23.74,23.35,23.71,416489.0,17.6066,17.9007,17.6066,17.8781,416489.0
2020-03-25 11:00:00,23.7,23.92,23.68,23.92,325922.0,17.8705,18.0364,17.8554,18.0364,325922.0
2020-03-25 11:05:00,23.92,24.06,23.82,24.01,328061.0,18.0364,18.142,17.961,18.1043,328061.0
2020-03-25 11:10:00,24.02,24.04,23.84,23.98,351620.0,18.1118,18.1269,17.9761,18.0817,351620.0
2020-03-25 11:15:00,23.98,24.05,23.86,23.9,362289.0,18.0817,18.1344,17.9912,18.0213,362289.0
2020-03-25 11:20:00,23.88,23.93,23.83,23.86,253492.0,18.0063,18.044,17.9686,17.9912,253492.0
2020-03-25 11:25:00,23.85,23.95,23.82,23.95,324385.0,17.9836,18.059,17.961,18.059,324385.0
2020-03-25 11:30:00,23.94,24.12,23.91,24.11,302677.0,18.0515,18.1872,18.0289,18.1797,302677.0
2020-03-25 11:35:00,24.11,24.18,24.0,24.11,398302.0,18.1797,18.2325,18.0967,18.1797,398302.0
2020-03-25 11:40:00,24.11,24.17,23.96,24.01,266108.0,18.1797,18.2249,18.0666,18.1043,266108.0
2020-03-25 11:45:00,24.0,24.12,23.93,24.09,333373.0,18.0967,18.1872,18.044,18.1646,333373.0
2020-03-25 11:50:00,24.09,24.12,23.88,23.91,315411.0,18.1646,18.1872,18.0063,18.0289,315411.0
2020-03-25 11:55:00,23.91,24.06,23.86,24.01,231058.0,18.0289,18.142,17.9912,18.1043,231058.0
2020-03-25 12:00:00,24.01,24.18,24.0,24.17,257127.0,18.1043,18.2325,18.0967,18.2249,257127.0
2020-03-25 12:05:00,24.17,24.25,24.11,24.15,219330.0,18.2249,18.2852,18.1797,18.2098,219330.0
2020-03-25 12:10:00,24.15,24.22,24.05,24.21,304718.0,18.2098,18.2626,18.1344,18.2551,304718.0
2020-03-25 12:15:00,24.2,24.33,24.19,24.28,336741.0,18.2475,18.3456,18.24,18.3079,336741.0
2020-03-25 12:20:00,24.29,24.4,24.27,24.38,380183.0,18.3154,18.3983,18.3003,18.3833,380183.0
2020-03-25 12:25:00,24.39,24.43,24.33,24.35,331215.0,18.3908,18.421,18.3456,18.3606,331215.0
2020-03-25 12:30:00,24.35,24.57,24.26,24.35,1100446.0,18.3606,18.5265,18.2928,18.3606,1100446.0
2020-03-25 12:35:00,24.36,24.46,24.21,24.46,510362.0,18.3682,18.4436,18.2551,18.4436,510362.0
2020-03-25 12:40:00,24.46,24.5,24.38,24.48,201073.0,18.4436,18.4738,18.3833,18.4587,201073.0
2020-03-25 12:45:00,24.48,24.74,24.44,24.62,375947.0,18.4587,18.6547,18.4285,18.5642,375947.0
2020-03-25 12:50:00,24.62,24.68,24.49,24.54,232146.0,18.5642,18.6095,18.4662,18.5039,232146.0
2020-03-25 12:55:00,24.53,24.56,24.16,24.27,411396.0,18.4964,18.519,18.2174,18.3003,411396.0
2020-03-25 13:00:00,24.27,24.51,24.23,24.45,256104.0,18.3003,18.4813,18.2702,18.436,256104.0
2020-03-25 13:05:00,24.46,24.62,24.43,24.62,236558.0,18.4436,18.5642,18.421,18.5642,236558.0
2020-03-25 13:10:00,24.61,24.62,24.47,24.57,223282.0,18.5567,18.5642,18.4511,18.5265,223282.0
2020-03-25 13:15:00,24.56,24.61,24.41,24.54,274252.0,18.519,18.5567,18.4059,18.5039,274252.0
2020-03-25 13:20:00,24.54,24.62,24.54,24.61,235652.0,18.5039,18.5642,18.5039,18.5567,235652.0
2020-03-25 13:25:00,24.61,24.64,24.51,24.58,226015.0,18.5567,18.5793,18.4813,18.5341,226015.0
2020-03-25 13:30:00,24.58,24.64,24.51,24.64,201047.0,18.5341,18.5793,18.4813,18.5793,201047.0
2020-03-25 13:35:00,24.63,24.7,24.57,24.69,181752.0,18.5718,18.6246,18.5265,18.617,181752.0
2020-03-25 13:40:00,24.69,24.77,24.67,24.73,247733.0,18.617,18.6773,18.6019,18.6472,247733.0
2020-03-25 13:45:00,24.74,24.86,24.72,24.85,295562.0,18.6547,18.7452,18.6396,18.7377,295562.0
2020-03-25 13:50:00,24.84,24.85,24.68,24.68,325825.0,18.7301,18.7377,18.6095,18.6095,325825.0
2020-03-25 13:55:00,24.69,24.71,24.55,24.58,170058.0,18.617,18.6321,18.5115,18.5341,170058.0
2020-03-25 14:00:00,24.58,25.4,24.52,24.89,935033.0,18.5341,19.1524,18.4888,18.7678,935033.0
2020-03-25 14:05:00,24.87,24.88,24.55,24.62,320556.0,18.7527,18.7603,18.5115,18.5642,320556.0
2020-03-25 14:10:00,24.64,24.86,24.6,24.81,272424.0,18.5793,18.7452,18.5492,18.7075,272424.0
2020-03-25 14:15:00,24.8,24.89,24.75,24.86,222137.0,18.7,18.7678,18.6623,18.7452,222137.0
2020-03-25 14:20:00,24.86,25.02,24.85,24.88,250535.0,18.7452,18.8658,18.7377,18.7603,250535.0
2020-03-25 14:25:00,24.88,24.95,24.79,24.93,252949.0,18.7603,18.8131,18.6924,18.798,252949.0
2020-03-25 14:30:00,24.94,24.95,24.63,24.64,186468.0,18.8055,18.8131,18.5718,18.5793,186468.0
2020-03-25 14:35:00,24.64,24.73,24.62,24.71,247808.0,18.5793,18.6472,18.5642,18.6321,247808.0
2020-03-25 14:40:00,24.71,24.86,24.64,24.81,496957.0,18.6321,18.7452,18.5793,18.7075,496957.0
2020-03-25 14:45:00,24.8,24.93,24.78,24.91,168189.0,18.7,18.798,18.6849,18.7829,168189.0
2020-03-25 14:50:00,24.91,24.95,24.73,24.78,230109.0,18.7829,18.8131,18.6472,18.6849,230109.0
2020-03-25 14:55:00,24.78,24.94,24.78,24.85,258048.0,18.6849,18.8055,18.6849,18.7377,258048.0
2020-03-25 15:00:00,24.85,24.94,24.81,24.9,150697.0,18.7377,18.8055,18.7075,18.7754,150697.0
2020-03-25 15:05:00,24.9,24.93,24.72,24.76,269055.0,18.7754,18.798,18.6396,18.6698,269055.0
2020-03-25 15:10:00,24.75,24.75,24.59,24.66,417216.0,18.6623,18.6623,18.5416,18.5944,417216.0
2020-03-25 15:15:00,24.67,24.76,24.67,24.68,338413.0,18.6019,18.6698,18.6019,18.6095,338413.0
2020-03-25 15:20:00,24.68,24.8,24.61,24.79,693965.0,18.6095,18.7,18.5567,18.6924,693965.0
2020-03-25 15:25:00,24.78,24.84,24.62,24.69,501673.0,18.6849,18.7301,18.5642,18.617,501673.0
2020-03-25 15:30:00,24.69,24.91,24.68,24.81,484798.0,18.617,18.7829,18.6095,18.7075,484798.0
2020-03-25 15:35:00,24.8,24.87,24.63,24.65,583540.0,18.7,18.7527,18.5718,18.5869,583540.0
2020-03-25 15:40:00,24.66,24.79,24.61,24.75,832024.0,18.5944,18.6924,18.5567,18.6623,832024.0
2020-03-25 15:45:00,24.75,24.96,24.67,24.74,1309153.0,18.6623,18.8206,18.6019,18.6547,1309153.0
2020-03-25 15:50:00,24.74,24.74,24.24,24.36,1004816.0,18.6547,18.6547,18.2777,18.3682,1004816.0
2020-03-25 15:55:00,24.36,24.5,24.25,24.31,872856.0,18.3682,18.4738,18.2852,18.3305,872856.0
2020-03-26 09:30:00,24.22,24.72,24.21,24.66,904484.0,18.2626,18.6396,18.2551,18.5944,904484.0
2020-03-26 09:35:00,24.64,24.88,24.58,24.83,890384.0,18.5793,18.7603,18.5341,18.7226,890384.0
2020-03-26 09:40:00,24.84,24.95,24.81,24.88,449362.0,18.7301,18.8131,18.7075,18.7603,449362.0
2020-03-26 09:45:00,24.88,24.9,24.7,24.76,568661.0,18.7603,18.7754,18.6246,18.6698,568661.0
2020-03-26 09:50:00,24.75,24.9,24.58,24.88,594689.0,18.6623,18.7754,18.5341,18.7603,594689.0
2020-03-26 09:55:00,24.88,25.08,24.86,24.99,539128.0,18.7603,18.9111,18.7452,18.8432,539128.0
2020-03-26 10:00:00,24.99,25.09,24.75,24.86,399793.0,18.8432,18.9186,18.6623,18.7452,399793.0
2020-03-26 10:05:00,24.86,25.1,24.86,25.09,415225.0,18.7452,18.9262,18.7452,18.9186,415225.0
2020-03-26 10:10:00,25.09,25.15,24.98,24.98,475873.0,18.9186,18.9639,18.8357,18.8357,475873.0
2020-03-26 10:15:00,24.98,25.2,24.96,25.2,508363.0,18.8357,19.0016,18.8206,19.0016,508363.0
2020-03-26 10:20:00,25.2,25.29,25.01,25.01,481786.0,19.0016,19.0694,18.8583,18.8583,481786.0
2020-03-26 10:25:00,25.02,25.08,24.86,24.86,386896.0,18.8658,18.9111,18.7452,18.7452,386896.0
2020-03-26 10:30:00,24.87,25.06,24.86,25.03,469656.0,18.7527,18.896,18.7452,18.8734,469656.0
2020-03-26 10:35:00,25.03,25.03,24.89,24.92,362225.0,18.8734,18.8734,18.7678,18.7904,362225.0
2020-03-26 10:40:00,24.91,24.97,24.78,24.94,316867.0,18.7829,18.8281,18.6849,18.8055,316867.0
2020-03-26 10:45:00,24.94,24.99,24.7,24.75,300782.0,18.8055,18.8432,18.6246,18.6623,300782.0
2020-03-26 10:50:00,24.74,24.78,24.63,24.69,408111.0,18.6547,18.6849,18.5718,18.617,408111.0
2020-03-26 10:55:00,24.69,24.84,24.65,24.83,359633.0,18.617,18.7301,18.5869,18.7226,359633.0
2020-03-26 11:00:00,24.84,24.85,24.7,24.83,353145.0,18.7301,18.7377,18.6246,18.7226,353145.0
2020-03-26 11:05:00,24.82,24.87,24.68,24.71,435410.0,18.715,18.7527,18.6095,18.6321,435410.0
2020-03-26 11:10:00,24.71,24.77,24.59,24.6,452195.0,18.6321,18.6773,18.5416,18.5492,452195.0
2020-03-26 11:15:00,24.6,24.68,24.57,24.66,589307.0,18.5492,18.6095,18.5265,18.5944,589307.0
2020-03-26 11:20:00,24.66,24.75,24.62,24.71,525373.0,18.5944,18.6623,18.5642,18.6321,525373.0
2020-03-26 11:25:00,24.72,24.77,24.67,24.77,732347.0,18.6396,18.6773,18.6019,18.6773,732347.0
2020-03-26 11:30:00,24.76,25.1,24.71,25.09,579716.0,18.6698,18.9262,18.6321,18.9186,579716.0
2020-03-26 11:35:00,25.09,25.12,25.0,25.05,355087.0,18.9186,18.9413,18.8508,18.8885,355087.0
2020-03-26 11:40:00,25.06,25.24,25.06,25.21,390468.0,18.896,19.0317,18.896,19.0091,390468.0
2020-03-26 11:45:00,25.21,25.22,25.12,25.14,256451.0,19.0091,19.0167,18.9413,18.9563,256451.0
2020-03-26 11:50:00,25.14,25.35,25.12,25.33,575251.0,18.9563,19.1147,18.9413,19.0996,575251.0
2020-03-26 11:55:00,25.33,25.33,25.16,25.19,447757.0,19.0996,19.0996,18.9714,18.994,447757.0
2020-03-26 12:00:00,25.19,25.24,25.05,25.05,454124.0,18.994,19.0317,18.8885,18.8885,454124.0
2020-03-26 12:05:00,25.05,25.06,24.82,24.83,485253.0,18.8885,18.896,18.715,18.7226,485253.0
2020-03-26 12:10:00,24.83,24.86,24.62,24.64,580616.0,18.7226,18.7452,18.5642,18.5793,580616.0
2020-03-26 12:15:00,24.64,24.66,24.44,24.5,898258.0,18.5793,18.5944,18.4285,18.4738,898258.0
2020-03-26 12:20:00,24.5,24.66,24.38,24.59,1823006.0,18.4738,18.5944,18.3833,18.5416,1823006.0
2020-03-26 12:25:00,24.59,24.7,24.57,24.59,1376687.0,18.5416,18.6246,18.5265,18.5416,1376687.0
2020-03-26 12:30:00,24.59,24.81,24.59,24.81,1644487.0,18.5416,18.7075,18.5416,18.7075,1644487.0
2020-03-26 12:35:00,24.81,24.84,24.69,24.77,924095.0,18.7075,18.7301,18.617,18.6773,924095.0
2020-03-26 12:40:00,24.77,24.8,24.56,24.67,1359244.0,18.6773,18.7,18.519,18.6019,1359244.0
2020-03-26 12:45:00,24.67,24.73,24.6,24.71,586066.0,18.6019,18.6472,18.5492,18.6321,586066.0
2020-03-26 12:50:00,24.72,24.79,24.66,24.74,954484.0,18.6396,18.6924,18.5944,18.6547,954484.0
2020-03-26 12:55:00,24.74,24.78,24.71,24.75,262423.0,18.6547,18.6849,18.6321,18.6623,262423.0
2020-03-26 13:00:00,24.76,24.76,24.58,24.64,500655.0,18.6698,18.6698,18.5341,18.5793,500655.0
2020-03-26 13:05:00,24.64,24.64,24.36,24.41,602108.0,18.5793,18.5793,18.3682,18.4059,602108.0
2020-03-26 13:10:00,24.41,24.42,24.19,24.21,504692.0,18.4059,18.4134,18.24,18.2551,504692.0
2020-03-26 13:15:00,24.21,24.23,24.11,24.13,623057.0,18.2551,18.2702,18.1797,18.1948,623057.0
2020-03-26 13:20:00,24.13,24.14,23.92,23.92,578818.0,18.1948,18.2023,18.0364,18.0364,578818.0
2020-03-26 13:25:00,23.92,23.98,23.89,23.96,354307.0,18.0364,18.0817,18.0138,18.0666,354307.0
2020-03-26 13:30:00,23.96,23.97,23.83,23.95,322141.0,18.0666,18.0741,17.9686,18.059,322141.0
2020-03-26 13:35:00,23.95,23.98,23.78,23.83,546212.0,18.059,18.0817,17.9308,17.9686,546212.0
2020-03-26 13:40:00,23.82,23.86,23.76,23.83,351395.0,17.961,17.9912,17.9158,17.9686,351395.0
2020-03-26 13:45:00,23.83,23.84,23.71,23.79,367791.0,17.9686,17.9761,17.8781,17.9384,367791.0
2020-03-26 13:50:00,23.79,24.1,23.72,24.08,522961.0,17.9384,18.1721,17.8856,18.1571,522961.0
2020-03-26 13:55:00,24.08,24.18,24.06,24.14,310267.0,18.1571,18.2325,18.142,18.2023,310267.0
2020-03-26 14:00:00,24.14,24.21,24.03,24.07,343488.0,18.2023,18.2551,18.1194,18.1495,343488.0
2020-03-26 14:05:00,24.06,24.11,23.87,23.89,311754.0,18.142,18.1797,17.9987,18.0138,311754.0
2020-03-26 14:10:00,23.89,23.96,23.75,23.79,365800.0,18.0138,18.0666,17.9082,17.9384,365800.0
2020-03-26 14:15:00,23.79,23.94,23.76,23.92,286268.0,17.9384,18.0515,17.9158,18.0364,286268.0
2020-03-26 14:20:00,23.92,24.1,23.9,24.07,262315.0,18.0364,18.1721,18.0213,18.1495,262315.0
2020-03-26 14:25:00,24.06,24.12,23.98,24.05,255318.0,18.142,18.1872,18.0817,18.1344,255318.0
2020-03-26 14:30:00,24.06,24.21,24.05,24.06,280585.0,18.142,18.2551,18.1344,18.142,280585.0
2020-03-26 14:35:00,24.06,24.27,24.03,24.22,210381.0,18.142,18.3003,18.1194,18.2626,210381.0
2020-03-26 14:40:00,24.21,24.34,24.17,24.18,398393.0,18.2551,18.3531,18.2249,18.2325,398393.0
2020-03-26 14:45:00,24.18,24.25,24.14,24.2,388388.0,18.2325,18.2852,18.2023,18.2475,388388.0
2020-03-26 14:50:00,24.21,24.25,24.12,24.21,506316.0,18.2551,18.2852,18.1872,18.2551,506316.0
2020-03-26 14:55:00,24.21,24.22,24.12,24.19,497579.0,18.2551,18.2626,18.1872,18.24,497579.0
2020-03-26 15:00:00,24.19,24.19,24.12,24.15,361501.0,18.24,18.24,18.1872,18.2098,361501.0
2020-03-26 15:05:00,24.14,24.15,24.03,24.05,515246.0,18.2023,18.2098,18.1194,18.1344,515246.0
2020-03-26 15:10:00,24.05,24.08,23.94,23.96,501751.0,18.1344,18.1571,18.0515,18.0666,501751.0
2020-03-26 15:15:00,23.96,24.05,23.94,24.0,554138.0,18.0666,18.1344,18.0515,18.0967,554138.0
2020-03-26 15:20:00,24.0,24.09,23.88,23.88,707024.0,18.0967,18.1646,18.0063,18.0063,707024.0
2020-03-26 15:25:00,23.89,23.97,23.86,23.95,661015.0,18.0138,18.0741,17.9912,18.059,661015.0
2020-03-26 15:30:00,23.94,24.06,23.78,24.02,1270045.0,18.0515,18.142,17.9308,18.1118,1270045.0
2020-03-26 15:35:00,24.02,24.18,24.0,24.18,1110650.0,18.1118,18.2325,18.0967,18.2325,1110650.0
2020-03-26 15:40:00,24.19,24.38,24.18,24.36,797574.0,18.24,18.3833,18.2325,18.3682,797574.0
2020-03-26 15:45:00,24.36,24.46,24.23,24.27,1038223.0,18.3682,18.4436,18.2702,18.3003,1038223.0
2020-03-26 15:50:00,24.27,24.57,24.26,24.48,777207.0,18.3003,18.5265,18.2928,18.4587,777207.0
2020-03-26 15:55:00,24.49,24.55,24.34,24.43,667119.0,18.4662,18.5115,18.3531,18.421,667119.0
2020-03-27 09:30:00,22.97,23.02,22.54,22.62,1154454.0,17.3201,17.3578,16.9959,17.0562,1154454.0
2020-03-27 09:35:00,22.62,22.75,22.55,22.55,498776.0,17.0562,17.1542,17.0034,17.0034,498776.0
2020-03-27 09:40:00,22.55,22.55,22.23,22.32,504567.0,17.0034,17.0034,16.7621,16.83,504567.0
2020-03-27 09:45:00,22.32,22.47,22.28,22.43,475211.0,16.83,16.9431,16.7998,16.9129,475211.0
2020-03-27 09:50:00,22.42,22.59,22.33,22.36,350327.0,16.9054,17.0336,16.8375,16.8601,350327.0
2020-03-27 09:55:00,22.38,22.47,22.33,22.44,243762.0,16.8752,16.9431,16.8375,16.9204,243762.0
2020-03-27 10:00:00,22.44,22.44,22.25,22.32,241987.0,16.9204,16.9204,16.7772,16.83,241987.0
2020-03-27 10:05:00,22.32,22.56,22.31,22.52,277856.0,16.83,17.0109,16.8224,16.9808,277856.0
2020-03-27 10:10:00,22.52,22.75,22.52,22.69,333212.0,16.9808,17.1542,16.9808,17.109,333212.0
2020-03-27 10:15:00,22.7,22.77,22.51,22.56,235469.0,17.1165,17.1693,16.9732,17.0109,235469.0
2020-03-27 10:20:00,22.57,22.61,22.39,22.41,252513.0,17.0185,17.0486,16.8827,16.8978,252513.0
2020-03-27 10:25:00,22.42,22.49,22.36,22.4,197360.0,16.9054,16.9581,16.8601,16.8903,197360.0
2020-03-27 10:30:00,22.41,22.48,22.38,22.39,205475.0,16.8978,16.9506,16.8752,16.8827,205475.0
2020-03-27 10:35:00,22.38,22.45,22.3,22.36,188422.0,16.8752,16.928,16.8149,16.8601,188422.0
2020-03-27 10:40:00,22.36,22.39,22.26,22.26,214277.0,16.8601,16.8827,16.7847,16.7847,214277.0
2020-03-27 10:45:00,22.26,22.3,22.15,22.2,312130.0,16.7847,16.8149,16.7018,16.7395,312130.0
2020-03-27 10:50:00,22.21,22.29,22.15,22.28,189447.0,16.747,16.8073,16.7018,16.7998,189447.0
2020-03-27 10:55:00,22.28,22.3,22.16,22.16,380545.0,16.7998,16.8149,16.7093,16.7093,380545.0
2020-03-27 11:00:00,22.16,22.2,22.08,22.17,333598.0,16.7093,16.7395,16.649,16.7169,333598.0
2020-03-27 11:05:00,22.17,22.46,22.16,22.42,297179.0,16.7169,16.9355,16.7093,16.9054,297179.0
2020-03-27 11:10:00,22.42,22.5,22.38,22.39,392709.0,16.9054,16.9657,16.8752,16.8827,392709.0
2020-03-27 11:15:00,22.4,22.69,22.39,22.66,555600.0,16.8903,17.109,16.8827,17.0863,555600.0
2020-03-27 11:20:00,22.66,22.7,22.57,22.65,380688.0,17.0863,17.1165,17.0185,17.0788,380688.0
2020-03-27 11:25:00,22.65,22.66,22.42,22.49,418816.0,17.0788,17.0863,16.9054,16.9581,418816.0
2020-03-27 11:30:00,22.49,22.62,22.47,22.62,226684.0,16.9581,17.0562,16.9431,17.0562,226684.0
2020-03-27 11:35:00,22.61,22.63,22.47,22.53,292567.0,17.0486,17.0637,16.9431,16.9883,292567.0
2020-03-27 11:40:00,22.52,22.62,22.51,22.53,200395.0,16.9808,17.0562,16.9732,16.9883,200395.0
2020-03-27 11:45:00,22.53,22.55,22.45,22.49,189845.0,16.9883,17.0034,16.928,16.9581,189845.0
2020-03-27 11:50:00,22.5,22.67,22.49,22.64,327162.0,16.9657,17.0939,16.9581,17.0713,327162.0
2020-03-27 11:55:00,22.64,22.64,22.44,22.5,387406.0,17.0713,17.0713,16.9204,16.9657,387406.0
2020-03-27 12:00:00,22.5,22.54,22.43,22.45,150667.0,16.9657,16.9959,16.9129,16.928,150667.0
2020-03-27 12:05:00,22.44,22.45,22.33,22.33,284505.0,16.9204,16.928,16.8375,16.8375,284505.0
2020-03-27 12:10:00,22.34,22.35,22.26,22.3,261366.0,16.845,16.8526,16.7847,16.8149,261366.0
2020-03-27 12:15:00,22.3,22.62,22.29,22.61,324455.0,16.8149,17.0562,16.8073,17.0486,324455.0
2020-03-27 12:20:00,22.6,22.6,22.47,22.55,297586.0,17.0411,17.0411,16.9431,17.0034,297586.0
2020-03-27 12:25:00,22.54,22.59,22.46,22.56,251041.0,16.9959,17.0336,16.9355,17.0109,251041.0
2020-03-27 12:30:00,22.56,22.9,22.49,22.85,721229.0,17.0109,17.2673,16.9581,17.2296,721229.0
2020-03-27 12:35:00,22.84,22.88,22.78,22.85,412136.0,17.2221,17.2522,17.1768,17.2296,412136.0
2020-03-27 12:40:00,22.85,22.92,22.83,22.86,189127.0,17.2296,17.2824,17.2145,17.2371,189127.0
2020-03-27 12:45:00,22.86,22.9,22.79,22.83,132317.0,17.2371,17.2673,17.1844,17.2145,132317.0
2020-03-27 12:50:00,22.83,22.93,22.81,22.86,245646.0,17.2145,17.2899,17.1994,17.2371,245646.0
2020-03-27 12:55:00,22.87,22.93,22.83,22.91,165831.0,17.2447,17.2899,17.2145,17.2748,165831.0
2020-03-27 13:00:00,22.91,22.93,22.85,22.86,169556.0,17.2748,17.2899,17.2296,17.2371,169556.0
2020-03-27 13:05:00,22.87,22.87,22.75,22.78,201201.0,17.2447,17.2447,17.1542,17.1768,201201.0
2020-03-27 13:10:00,22.78,22.83,22.7,22.71,138579.0,17.1768,17.2145,17.1165,17.124,138579.0
2020-03-27 13:15:00,22.71,22.73,22.62,22.67,145234.0,17.124,17.1391,17.0562,17.0939,145234.0
2020-03-27 13:20:00,22.67,22.71,22.57,22.59,231100.0,17.0939,17.124,17.0185,17.0336,231100.0
2020-03-27 13:25:00,22.59,22.64,22.53,22.55,153736.0,17.0336,17.0713,16.9883,17.0034,153736.0
2020-03-27 13:30:00,22.54,22.68,22.53,22.67,131988.0,16.9959,17.1014,16.9883,17.0939,131988.0
2020-03-27 13:35:00,22.67,22.73,22.57,22.72,178657.0,17.0939,17.1391,17.0185,17.1316,178657.0
2020-03-27 13:40:00,22.72,22.73,22.65,22.69,143060.0,17.1316,17.1391,17.0788,17.109,143060.0
2020-03-27 13:45:00,22.69,22.73,22.63,22.66,154737.0,17.109,17.1391,17.0637,17.0863,154737.0
2020-03-27 13:50:00,22.67,22.7,22.63,22.64,98028.0,17.0939,17.1165,17.0637,17.0713,98028.0
2020-03-27 13:55:00,22.64,22.7,22.63,22.64,109898.0,17.0713,17.1165,17.0637,17.0713,109898.0
2020-03-27 14:00:00,22.64,22.66,22.58,22.62,112447.0,17.0713,17.0863,17.026,17.0562,112447.0
2020-03-27 14:05:00,22.62,22.66,22.57,22.58,148832.0,17.0562,17.0863,17.0185,17.026,148832.0
2020-03-27 14:10:00,22.58,22.62,22.53,22.58,137270.0,17.026,17.0562,16.9883,17.026,137270.0
2020-03-27 14:15:00,22.58,22.66,22.56,22.62,104073.0,17.026,17.0863,17.0109,17.0562,104073.0
2020-03-27 14:20:00,22.63,22.67,22.57,22.61,140123.0,17.0637,17.0939,17.0185,17.0486,140123.0
2020-03-27 14:25:00,22.6,22.8,22.59,22.76,387545.0,17.0411,17.1919,17.0336,17.1617,387545.0
2020-03-27 14:30:00,22.76,22.79,22.73,22.75,206473.0,17.1617,17.1844,17.1391,17.1542,206473.0
2020-03-27 14:35:00,22.74,22.75,22.68,22.7,208311.0,17.1467,17.1542,17.1014,17.1165,208311.0
2020-03-27 14:40:00,22.7,22.72,22.6,22.64,185136.0,17.1165,17.1316,17.0411,17.0713,185136.0
2020-03-27 14:45:00,22.63,22.63,22.56,22.58,168203.0,17.0637,17.0637,17.0109,17.026,168203.0
2020-03-27 14:50:00,22.57,22.69,22.55,22.66,188185.0,17.0185,17.109,17.0034,17.0863,188185.0
2020-03-27 14:55:00,22.66,22.71,22.63,22.71,139553.0,17.0863,17.124,17.0637,17.124,139553.0
2020-03-27 15:00:00,22.7,22.8,22.65,22.76,232270.0,17.1165,17.1919,17.0788,17.1617,232270.0
2020-03-27 15:05:00,22.76,22.83,22.75,22.8,116587.0,17.1617,17.2145,17.1542,17.1919,116587.0
2020-03-27 15:10:00,22.8,22.81,22.65,22.7,376169.0,17.1919,17.1994,17.0788,17.1165,376169.0
2020-03-27 15:15:00,22.7,22.81,22.69,22.76,181823.0,17.1165,17.1994,17.109,17.1617,181823.0
2020-03-27 15:20:00,22.75,22.8,22.71,22.78,106621.0,17.1542,17.1919,17.124,17.1768,106621.0
2020-03-27 15:25:00,22.78,22.85,22.71,22.71,137032.0,17.1768,17.2296,17.124,17.124,137032.0
2020-03-27 15:30:00,22.71,22.78,22.66,22.71,243568.0,17.124,17.1768,17.0863,17.124,243568.0
2020-03-27 15:35:00,22.72,22.73,22.61,22.62,189814.0,17.1316,17.1391,17.0486,17.0562,189814.0
2020-03-27 15:40:00,22.61,22.64,22.52,22.54,216102.0,17.0486,17.0713,16.9808,16.9959,216102.0
2020-03-27 15:45:00,22.54,22.61,22.46,22.51,396535.0,16.9959,17.0486,16.9355,16.9732,396535.0
2020-03-27 15:50:00,22.51,22.55,22.37,22.38,819715.0,16.9732,17.0034,16.8677,16.8752,819715.0
2020-03-27 15:55:00,22.39,22.45,22.34,22.37,639521.0,16.8827,16.928,16.845,16.8677,639521.0
2020-03-30 09:30:00,23.26,23.27,23.05,23.13,684348.0,17.5388,17.5463,17.3804,17.4407,684348.0
2020-03-30 09:35:00,23.13,23.15,22.56,22.64,516343.0,17.4407,17.4558,17.0109,17.0713,516343.0
2020-03-30 09:40:00,22.64,22.77,22.58,22.77,356112.0,17.0713,17.1693,17.026,17.1693,356112.0
2020-03-30 09:45:00,22.77,22.88,22.68,22.8,341032.0,17.1693,17.2522,17.1014,17.1919,341032.0
2020-03-30 09:50:00,22.81,22.89,22.71,22.73,271296.0,17.1994,17.2598,17.124,17.1391,271296.0
2020-03-30 09:55:00,22.73,22.78,22.61,22.65,416303.0,17.1391,17.1768,17.0486,17.0788,416303.0
2020-03-30 10:00:00,22.64,22.75,22.56,22.73,318262.0,17.0713,17.1542,17.0109,17.1391,318262.0
2020-03-30 10:05:00,22.72,22.74,22.58,22.66,323386.0,17.1316,17.1467,17.026,17.0863,323386.0
2020-03-30 10:10:00,22.65,22.77,22.6,22.73,219540.0,17.0788,17.1693,17.0411,17.1391,219540.0
2020-03-30 10:15:00,22.72,22.96,22.72,22.96,336956.0,17.1316,17.3125,17.1316,17.3125,336956.0
2020-03-30 10:20:00,22.96,23.0,22.91,22.98,196835.0,17.3125,17.3427,17.2748,17.3276,196835.0
2020-03-30 10:25:00,22.97,22.98,22.82,22.83,197817.0,17.3201,17.3276,17.207,17.2145,197817.0
2020-03-30 10:30:00,22.83,22.92,22.78,22.92,222556.0,17.2145,17.2824,17.1768,17.2824,222556.0
2020-03-30 10:35:00,22.94,23.25,22.93,23.19,449347.0,17.2975,17.5312,17.2899,17.486,449347.0
2020-03-30 10:40:00,23.2,23.36,23.2,23.28,376130.0,17.4935,17.6142,17.4935,17.5538,376130.0
2020-03-30 10:45:00,23.29,23.43,23.29,23.39,233019.0,17.5614,17.6669,17.5614,17.6368,233019.0
2020-03-30 10:50:00,23.39,23.42,23.24,23.3,210888.0,17.6368,17.6594,17.5237,17.5689,210888.0
2020-03-30 10:55:00,23.3,23.38,23.23,23.25,267434.0,17.5689,17.6292,17.5161,17.5312,267434.0
2020-03-30 11:00:00,23.24,23.31,23.17,23.22,245197.0,17.5237,17.5765,17.4709,17.5086,245197.0
2020-03-30 11:05:00,23.22,23.31,23.16,23.25,204294.0,17.5086,17.5765,17.4634,17.5312,204294.0
2020-03-30 11:10:00,23.25,23.52,23.25,23.52,561074.0,17.5312,17.7348,17.5312,17.7348,561074.0
2020-03-30 11:15:00,23.51,23.83,23.48,23.83,475486.0,17.7273,17.9686,17.7046,17.9686,475486.0
2020-03-30 11:20:00,23.82,23.95,23.8,23.95,356684.0,17.961,18.059,17.9459,18.059,356684.0
2020-03-30 11:25:00,23.95,24.13,23.85,24.08,404965.0,18.059,18.1948,17.9836,18.1571,404965.0
2020-03-30 11:30:00,24.08,24.21,24.02,24.16,437652.0,18.1571,18.2551,18.1118,18.2174,437652.0
2020-03-30 11:35:00,24.15,24.15,23.98,24.07,470379.0,18.2098,18.2098,18.0817,18.1495,470379.0
2020-03-30 11:40:00,24.08,24.14,24.0,24.14,305816.0,18.1571,18.2023,18.0967,18.2023,305816.0
2020-03-30 11:45:00,24.13,24.14,23.94,24.0,209478.0,18.1948,18.2023,18.0515,18.0967,209478.0
2020-03-30 11:50:00,24.0,24.05,23.87,23.92,228205.0,18.0967,18.1344,17.9987,18.0364,228205.0
2020-03-30 11:55:00,23.92,24.0,23.88,23.98,154015.0,18.0364,18.0967,18.0063,18.0817,154015.0
2020-03-30 12:00:00,23.98,24.03,23.86,23.88,168213.0,18.0817,18.1194,17.9912,18.0063,168213.0
2020-03-30 12:05:00,23.88,23.96,23.87,23.93,140498.0,18.0063,18.0666,17.9987,18.044,140498.0
2020-03-30 12:10:00,23.94,24.02,23.92,23.96,97109.0,18.0515,18.1118,18.0364,18.0666,97109.0
2020-03-30 12:15:00,23.98,24.07,23.95,24.05,102614.0,18.0817,18.1495,18.059,18.1344,102614.0
2020-03-30 12:20:00,24.05,24.06,23.91,24.01,167374.0,18.1344,18.142,18.0289,18.1043,167374.0
2020-03-30 12:25:00,24.01,24.09,23.99,24.07,102403.0,18.1043,18.1646,18.0892,18.1495,102403.0
2020-03-30 12:30:00,24.06,24.06,23.96,23.96,164619.0,18.142,18.142,18.0666,18.0666,164619.0
2020-03-30 12:35:00,23.96,24.06,23.94,24.04,194823.0,18.0666,18.142,18.0515,18.1269,194823.0
2020-03-30 12:40:00,24.04,24.08,23.89,23.9,243753.0,18.1269,18.1571,18.0138,18.0213,243753.0
2020-03-30 12:45:00,23.9,23.97,23.82,23.87,246333.0,18.0213,18.0741,17.961,17.9987,246333.0
2020-03-30 12:50:00,23.87,23.95,23.86,23.91,169733.0,17.9987,18.059,17.9912,18.0289,169733.0
2020-03-30 12:55:00,23.91,23.93,23.85,23.89,96188.0,18.0289,18.044,17.9836,18.0138,96188.0
2020-03-30 13:00:00,23.88,23.89,23.81,23.83,102188.0,18.0063,18.0138,17.9535,17.9686,102188.0
2020-03-30 13:05:00,23.83,23.83,23.67,23.68,191952.0,17.9686,17.9686,17.8479,17.8554,191952.0
2020-03-30 13:10:00,23.68,23.82,23.67,23.76,98070.0,17.8554,17.961,17.8479,17.9158,98070.0
2020-03-30 13:15:00,23.77,23.9,23.76,23.84,152911.0,17.9233,18.0213,17.9158,17.9761,152911.0
2020-03-30 13:20:00,23.84,23.86,23.76,23.77,116544.0,17.9761,17.9912,17.9158,17.9233,116544.0
2020-03-30 13:25:00,23.76,23.8,23.7,23.75,179736.0,17.9158,17.9459,17.8705,17.9082,179736.0
2020-03-30 13:30:00,23.76,23.78,23.65,23.7,113433.0,17.9158,17.9308,17.8328,17.8705,113433.0
2020-03-30 13:35:00,23.71,23.71,23.59,23.65,165640.0,17.8781,17.8781,17.7876,17.8328,165640.0
2020-03-30 13:40:00,23.66,23.67,23.54,23.62,294007.0,17.8404,17.8479,17.7499,17.8102,294007.0
2020-03-30 13:45:00,23.62,23.69,23.57,23.63,137569.0,17.8102,17.863,17.7725,17.8177,137569.0
2020-03-30 13:50:00,23.64,23.64,23.58,23.59,92710.0,17.8253,17.8253,17.78,17.7876,92710.0
2020-03-30 13:55:00,23.58,23.59,23.5,23.57,177285.0,17.78,17.7876,17.7197,17.7725,177285.0
2020-03-30 14:00:00,23.57,23.64,23.55,23.61,99250.0,17.7725,17.8253,17.7574,17.8027,99250.0
2020-03-30 14:05:00,23.6,23.7,23.57,23.66,112040.0,17.7951,17.8705,17.7725,17.8404,112040.0
2020-03-30 14:10:00,23.66,23.67,23.55,23.59,88374.0,17.8404,17.8479,17.7574,17.7876,88374.0
2020-03-30 14:15:00,23.59,23.64,23.53,23.61,146131.0,17.7876,17.8253,17.7423,17.8027,146131.0
2020-03-30 14:20:00,23.6,23.72,23.53,23.7,199068.0,17.7951,17.8856,17.7423,17.8705,199068.0
2020-03-30 14:25:00,23.69,23.85,23.64,23.81,362066.0,17.863,17.9836,17.8253,17.9535,362066.0
2020-03-30 14:30:00,23.82,23.87,23.75,23.77,257942.0,17.961,17.9987,17.9082,17.9233,257942.0
2020-03-30 14:35:00,23.77,23.8,23.75,23.79,130019.0,17.9233,17.9459,17.9082,17.9384,130019.0
2020-03-30 14:40:00,23.79,23.88,23.75,23.88,206139.0,17.9384,18.0063,17.9082,18.0063,206139.0
2020-03-30 14:45:00,23.88,23.89,23.74,23.76,188399.0,18.0063,18.0138,17.9007,17.9158,188399.0
2020-03-30 14:50:00,23.76,23.83,23.74,23.75,166234.0,17.9158,17.9686,17.9007,17.9082,166234.0
2020-03-30 14:55:00,23.75,23.79,23.67,23.69,203558.0,17.9082,17.9384,17.8479,17.863,203558.0
2020-03-30 15:00:00,23.7,23.75,23.69,23.7,131735.0,17.8705,17.9082,17.863,17.8705,131735.0
2020-03-30 15:05:00,23.7,23.77,23.69,23.76,155495.0,17.8705,17.9233,17.863,17.9158,155495.0
2020-03-30 15:10:00,23.76,23.82,23.74,23.8,125326.0,17.9158,17.961,17.9007,17.9459,125326.0
2020-03-30 15:15:00,23.8,23.84,23.77,23.83,136604.0,17.9459,17.9761,17.9233,17.9686,136604.0
2020-03-30 15:20:00,23.83,23.87,23.75,23.76,177545.0,17.9686,17.9987,17.9082,17.9158,177545.0
2020-03-30 15:25:00,23.76,23.76,23.66,23.69,260038.0,17.9158,17.9158,17.8404,17.863,260038.0
2020-03-30 15:30:00,23.7,23.74,23.67,23.7,168186.0,17.8705,17.9007,17.8479,17.8705,168186.0
2020-03-30 15:35:00,23.7,23.81,23.67,23.8,162556.0,17.8705,17.9535,17.8479,17.9459,162556.0
2020-03-30 15:40:00,23.81,23.84,23.73,23.81,239064.0,17.9535,17.9761,17.8931,17.9535,239064.0
2020-03-30 15:45:00,23.82,23.9,23.8,23.88,206224.0,17.961,18.0213,17.9459,18.0063,206224.0
2020-03-30 15:50:00,23.87,23.93,23.82,23.91,527745.0,17.9987,18.044,17.961,18.0289,527745.0
2020-03-30 15:55:00,23.9,23.98,23.84,23.94,665955.0,18.0213,18.0817,17.9761,18.0515,665955.0
2020-03-31 09:30:00,24.98,25.04,24.84,24.89,1094484.0,18.8357,18.8809,18.7301,18.7678,1094484.0
2020-03-31 09:35:00,24.89,24.93,24.59,24.67,556784.0,18.7678,18.798,18.5416,18.6019,556784.0
2020-03-31 09:40:00,24.68,24.93,24.66,24.88,331986.0,18.6095,18.798,18.5944,18.7603,331986.0
2020-03-31 09:45:00,24.87,24.89,24.77,24.84,240827.0,18.7527,18.7678,18.6773,18.7301,240827.0
2020-03-31 09:50:00,24.84,24.86,24.75,24.83,224640.0,18.7301,18.7452,18.6623,18.7226,224640.0
2020-03-31 09:55:00,24.84,24.92,24.79,24.87,299051.0,18.7301,18.7904,18.6924,18.7527,299051.0
2020-03-31 10:00:00,24.87,25.17,24.87,25.07,456320.0,18.7527,18.979,18.7527,18.9035,456320.0
2020-03-31 10:05:00,25.07,25.26,25.05,25.18,522748.0,18.9035,19.0468,18.8885,18.9865,522748.0
2020-03-31 10:10:00,25.19,25.39,25.17,25.37,582461.0,18.994,19.1448,18.979,19.1298,582461.0
2020-03-31 10:15:00,25.37,25.39,25.29,25.37,505818.0,19.1298,19.1448,19.0694,19.1298,505818.0
2020-03-31 10:20:00,25.38,25.41,25.27,25.36,287315.0,19.1373,19.1599,19.0544,19.1222,287315.0
2020-03-31 10:25:00,25.36,25.41,25.23,25.38,366783.0,19.1222,19.1599,19.0242,19.1373,366783.0
2020-03-31 10:30:00,25.38,25.44,25.35,25.39,354444.0,19.1373,19.1825,19.1147,19.1448,354444.0
2020-03-31 10:35:00,25.39,25.47,25.36,25.4,221745.0,19.1448,19.2052,19.1222,19.1524,221745.0
2020-03-31 10:40:00,25.41,25.42,25.29,25.33,275676.0,19.1599,19.1675,19.0694,19.0996,275676.0
2020-03-31 10:45:00,25.34,25.34,25.21,25.28,281985.0,19.1071,19.1071,19.0091,19.0619,281985.0
2020-03-31 10:50:00,25.29,25.35,25.21,25.29,212336.0,19.0694,19.1147,19.0091,19.0694,212336.0
2020-03-31 10:55:00,25.29,25.39,25.25,25.28,236355.0,19.0694,19.1448,19.0393,19.0619,236355.0
2020-03-31 11:00:00,25.28,25.3,25.1,25.14,303068.0,19.0619,19.077,18.9262,18.9563,303068.0
2020-03-31 11:05:00,25.14,25.38,25.14,25.36,221431.0,18.9563,19.1373,18.9563,19.1222,221431.0
2020-03-31 11:10:00,25.36,25.41,25.36,25.38,173110.0,19.1222,19.1599,19.1222,19.1373,173110.0
2020-03-31 11:15:00,25.38,25.49,25.37,25.48,374872.0,19.1373,19.2202,19.1298,19.2127,374872.0
2020-03-31 11:20:00,25.49,25.55,25.43,25.52,389205.0,19.2202,19.2655,19.175,19.2429,389205.0
2020-03-31 11:25:00,25.52,25.76,25.48,25.68,403284.0,19.2429,19.4238,19.2127,19.3635,403284.0
2020-03-31 11:30:00,25.67,25.84,25.63,25.76,861913.0,19.356,19.4842,19.3258,19.4238,861913.0
2020-03-31 11:35:00,25.77,25.77,25.49,25.52,260735.0,19.4314,19.4314,19.2202,19.2429,260735.0
2020-03-31 11:40:00,25.52,25.63,25.5,25.54,198590.0,19.2429,19.3258,19.2278,19.2579,198590.0
2020-03-31 11:45:00,25.54,25.57,25.37,25.42,166789.0,19.2579,19.2806,19.1298,19.1675,166789.0
2020-03-31 11:50:00,25.42,25.46,25.39,25.39,98835.0,19.1675,19.1976,19.1448,19.1448,98835.0
2020-03-31 11:55:00,25.39,25.55,25.38,25.54,144819.0,19.1448,19.2655,19.1373,19.2579,144819.0
2020-03-31 12:00:00,25.54,25.56,25.4,25.43,153182.0,19.2579,19.273,19.1524,19.175,153182.0
2020-03-31 12:05:00,25.42,25.47,25.36,25.36,144256.0,19.1675,19.2052,19.1222,19.1222,144256.0
2020-03-31 12:10:00,25.36,25.36,25.19,25.2,218653.0,19.1222,19.1222,18.994,19.0016,218653.0
2020-03-31 12:15:00,25.2,25.21,25.05,25.06,221915.0,19.0016,19.0091,18.8885,18.896,221915.0
2020-03-31 12:20:00,25.06,25.12,25.0,25.01,257018.0,18.896,18.9413,18.8508,18.8583,257018.0
2020-03-31 12:25:00,25.01,25.01,24.87,25.0,198786.0,18.8583,18.8583,18.7527,18.8508,198786.0
2020-03-31 12:30:00,25.0,25.03,24.88,24.97,195676.0,18.8508,18.8734,18.7603,18.8281,195676.0
2020-03-31 12:35:00,24.96,24.96,24.81,24.83,143889.0,18.8206,18.8206,18.7075,18.7226,143889.0
2020-03-31 12:40:00,24.83,24.99,24.8,24.98,179746.0,18.7226,18.8432,18.7,18.8357,179746.0
2020-03-31 12:45:00,24.98,24.99,24.94,24.96,106059.0,18.8357,18.8432,18.8055,18.8206,106059.0
2020-03-31 12:50:00,24.95,24.95,24.71,24.75,325934.0,18.8131,18.8131,18.6321,18.6623,325934.0
2020-03-31 12:55:00,24.75,24.75,24.62,24.67,139530.0,18.6623,18.6623,18.5642,18.6019,139530.0
2020-03-31 13:00:00,24.66,24.75,24.62,24.63,150969.0,18.5944,18.6623,18.5642,18.5718,150969.0
2020-03-31 13:05:00,24.62,24.68,24.52,24.6,98672.0,18.5642,18.6095,18.4888,18.5492,98672.0
2020-03-31 13:10:00,24.57,24.58,24.51,24.52,94785.0,18.5265,18.5341,18.4813,18.4888,94785.0
2020-03-31 13:15:00,24.53,24.53,24.42,24.46,126703.0,18.4964,18.4964,18.4134,18.4436,126703.0
2020-03-31 13:20:00,24.46,24.48,24.35,24.37,87582.0,18.4436,18.4587,18.3606,18.3757,87582.0
2020-03-31 13:25:00,24.37,24.42,24.37,24.39,92530.0,18.3757,18.4134,18.3757,18.3908,92530.0
2020-03-31 13:30:00,24.39,24.45,24.33,24.43,120157.0,18.3908,18.436,18.3456,18.421,120157.0
2020-03-31 13:35:00,24.43,24.56,24.41,24.48,125557.0,18.421,18.519,18.4059,18.4587,125557.0
2020-03-31 13:40:00,24.49,24.53,24.44,24.45,233518.0,18.4662,18.4964,18.4285,18.436,233518.0
2020-03-31 13:45:00,24.45,24.48,24.42,24.44,76862.0,18.436,18.4587,18.4134,18.4285,76862.0
2020-03-31 13:50:00,24.44,24.44,24.3,24.3,190790.0,18.4285,18.4285,18.3229,18.3229,190790.0
2020-03-31 13:55:00,24.3,24.42,24.3,24.39,171345.0,18.3229,18.4134,18.3229,18.3908,171345.0
2020-03-31 14:00:00,24.39,24.42,24.3,24.31,107158.0,18.3908,18.4134,18.3229,18.3305,107158.0
2020-03-31 14:05:00,24.3,24.48,24.25,24.44,159618.0,18.3229,18.4587,18.2852,18.4285,159618.0
2020-03-31 14:10:00,24.45,24.48,24.37,24.39,143679.0,18.436,18.4587,18.3757,18.3908,143679.0
2020-03-31 14:15:00,24.38,24.4,24.29,24.31,124336.0,18.3833,18.3983,18.3154,18.3305,124336.0
2020-03-31 14:20:00,24.32,24.36,24.28,24.29,170171.0,18.338,18.3682,18.3079,18.3154,170171.0
2020-03-31 14:25:00,24.29,24.33,24.21,24.27,197440.0,18.3154,18.3456,18.2551,18.3003,197440.0
2020-03-31 14:30:00,24.28,24.33,24.21,24.3,147192.0,18.3079,18.3456,18.2551,18.3229,147192.0
2020-03-31 14:35:00,24.32,24.39,24.24,24.39,96418.0,18.338,18.3908,18.2777,18.3908,96418.0
2020-03-31 14:40:00,24.38,24.43,24.31,24.36,119781.0,18.3833,18.421,18.3305,18.3682,119781.0
2020-03-31 14:45:00,24.37,24.37,24.26,24.27,99760.0,18.3757,18.3757,18.2928,18.3003,99760.0
2020-03-31 14:50:00,24.28,24.37,24.25,24.3,114940.0,18.3079,18.3757,18.2852,18.3229,114940.0
2020-03-31 14:55:00,24.3,24.44,24.28,24.38,91645.0,18.3229,18.4285,18.3079,18.3833,91645.0
2020-03-31 15:00:00,24.39,24.44,24.32,24.34,95146.0,18.3908,18.4285,18.338,18.3531,95146.0
2020-03-31 15:05:00,24.34,24.38,24.3,24.34,114531.0,18.3531,18.3833,18.3229,18.3531,114531.0
2020-03-31 15:10:00,24.33,24.36,24.24,24.26,99256.0,18.3456,18.3682,18.2777,18.2928,99256.0
2020-03-31 15:15:00,24.27,24.31,24.12,24.13,191308.0,18.3003,18.3305,18.1872,18.1948,191308.0
2020-03-31 15:20:00,24.12,24.14,24.02,24.03,216341.0,18.1872,18.2023,18.1118,18.1194,216341.0
2020-03-31 15:25:00,24.03,24.09,24.02,24.04,250450.0,18.1194,18.1646,18.1118,18.1269,250450.0
2020-03-31 15:30:00,24.04,24.16,24.03,24.16,208926.0,18.1269,18.2174,18.1194,18.2174,208926.0
2020-03-31 15:35:00,24.16,24.23,24.08,24.21,191284.0,18.2174,18.2702,18.1571,18.2551,191284.0
2020-03-31 15:40:00,24.22,24.3,24.17,24.28,202808.0,18.2626,18.3229,18.2249,18.3079,202808.0
2020-03-31 15:45:00,24.28,24.32,24.2,24.21,294223.0,18.3079,18.338,18.2475,18.2551,294223.0
2020-03-31 15:50:00,24.21,24.53,24.21,24.43,631845.0,18.2551,18.4964,18.2551,18.421,631845.0
2020-03-31 15:55:00,24.43,24.48,24.33,24.39,607186.0,18.421,18.4587,18.3456,18.3908,607186.0
2020-04-01 09:30:00,25.23,25.25,24.8,25.08,1118967.0,19.0242,19.0393,18.7,18.9111,1118967.0
2020-04-01 09:35:00,25.07,25.25,25.04,25.1,651994.0,18.9035,19.0393,18.8809,18.9262,651994.0
2020-04-01 09:40:00,25.11,25.34,25.02,25.27,625406.0,18.9337,19.1071,18.8658,19.0544,625406.0
2020-04-01 09:45:00,25.27,25.34,25.11,25.15,740736.0,19.0544,19.1071,18.9337,18.9639,740736.0
2020-04-01 09:50:00,25.15,25.33,25.08,25.21,692874.0,18.9639,19.0996,18.9111,19.0091,692874.0
2020-04-01 09:55:00,25.21,25.21,24.95,24.96,433173.0,19.0091,19.0091,18.8131,18.8206,433173.0
2020-04-01 10:00:00,24.96,25.12,24.7,24.71,393145.0,18.8206,18.9413,18.6246,18.6321,393145.0
2020-04-01 10:05:00,24.7,25.06,24.68,25.06,484004.0,18.6246,18.896,18.6095,18.896,484004.0
2020-04-01 10:10:00,25.06,25.12,24.99,25.1,395488.0,18.896,18.9413,18.8432,18.9262,395488.0
2020-04-01 10:15:00,25.11,25.26,25.1,25.21,442516.0,18.9337,19.0468,18.9262,19.0091,442516.0
2020-04-01 10:20:00,25.2,25.28,25.14,25.19,389443.0,19.0016,19.0619,18.9563,18.994,389443.0
2020-04-01 10:25:00,25.2,25.28,25.13,25.2,351657.0,19.0016,19.0619,18.9488,19.0016,351657.0
2020-04-01 10:30:00,25.2,25.31,25.06,25.31,361513.0,19.0016,19.0845,18.896,19.0845,361513.0
2020-04-01 10:35:00,25.32,25.35,25.25,25.3,316381.0,19.0921,19.1147,19.0393,19.077,316381.0
2020-04-01 10:40:00,25.29,25.34,25.26,25.3,251501.0,19.0694,19.1071,19.0468,19.077,251501.0
2020-04-01 10:45:00,25.3,25.5,25.3,25.5,377220.0,19.077,19.2278,19.077,19.2278,377220.0
2020-04-01 10:50:00,25.5,25.55,25.42,25.48,430694.0,19.2278,19.2655,19.1675,19.2127,430694.0
2020-04-01 10:55:00,25.46,25.47,25.35,25.37,328900.0,19.1976,19.2052,19.1147,19.1298,328900.0
2020-04-01 11:00:00,25.36,25.56,25.34,25.55,292586.0,19.1222,19.273,19.1071,19.2655,292586.0
2020-04-01 11:05:00,25.55,25.56,25.38,25.44,280161.0,19.2655,19.273,19.1373,19.1825,280161.0
2020-04-01 11:10:00,25.44,25.52,25.32,25.33,305091.0,19.1825,19.2429,19.0921,19.0996,305091.0
2020-04-01 11:15:00,25.33,25.33,25.11,25.11,464359.0,19.0996,19.0996,18.9337,18.9337,464359.0
2020-04-01 11:20:00,25.11,25.14,24.76,24.79,638348.0,18.9337,18.9563,18.6698,18.6924,638348.0
2020-04-01 11:25:00,24.79,24.83,24.61,24.67,410801.0,18.6924,18.7226,18.5567,18.6019,410801.0
2020-04-01 11:30:00,24.67,24.97,24.62,24.97,825142.0,18.6019,18.8281,18.5642,18.8281,825142.0
2020-04-01 11:35:00,24.97,25.02,24.77,24.81,459901.0,18.8281,18.8658,18.6773,18.7075,459901.0
2020-04-01 11:40:00,24.81,24.85,24.7,24.74,287824.0,18.7075,18.7377,18.6246,18.6547,287824.0
2020-04-01 11:45:00,24.73,24.83,24.73,24.78,105638.0,18.6472,18.7226,18.6472,18.6849,105638.0
2020-04-01 11:50:00,24.77,24.81,24.71,24.75,113425.0,18.6773,18.7075,18.6321,18.6623,113425.0
2020-04-01 11:55:00,24.74,24.77,24.55,24.57,117932.0,18.6547,18.6773,18.5115,18.5265,117932.0
2020-04-01 12:00:00,24.57,24.58,24.51,24.51,172541.0,18.5265,18.5341,18.4813,18.4813,172541.0
2020-04-01 12:05:00,24.52,24.55,24.41,24.41,226187.0,18.4888,18.5115,18.4059,18.4059,226187.0
2020-04-01 12:10:00,24.41,24.53,24.41,24.51,126670.0,18.4059,18.4964,18.4059,18.4813,126670.0
2020-04-01 12:15:00,24.51,24.53,24.41,24.41,138360.0,18.4813,18.4964,18.4059,18.4059,138360.0
2020-04-01 12:20:00,24.4,24.44,24.34,24.41,198550.0,18.3983,18.4285,18.3531,18.4059,198550.0
2020-04-01 12:25:00,24.41,24.42,24.27,24.29,203378.0,18.4059,18.4134,18.3003,18.3154,203378.0
2020-04-01 12:30:00,24.3,24.44,24.29,24.42,235124.0,18.3229,18.4285,18.3154,18.4134,235124.0
2020-04-01 12:35:00,24.42,24.51,24.4,24.43,85954.0,18.4134,18.4813,18.3983,18.421,85954.0
2020-04-01 12:40:00,24.43,24.43,24.31,24.33,145496.0,18.421,18.421,18.3305,18.3456,145496.0
2020-04-01 12:45:00,24.33,24.34,24.22,24.26,135684.0,18.3456,18.3531,18.2626,18.2928,135684.0
2020-04-01 12:50:00,24.26,24.29,24.24,24.26,114749.0,18.2928,18.3154,18.2777,18.2928,114749.0
2020-04-01 12:55:00,24.26,24.37,24.25,24.3,147209.0,18.2928,18.3757,18.2852,18.3229,147209.0
2020-04-01 13:00:00,24.29,24.35,24.25,24.3,102221.0,18.3154,18.3606,18.2852,18.3229,102221.0
2020-04-01 13:05:00,24.31,24.32,24.12,24.2,204922.0,18.3305,18.338,18.1872,18.2475,204922.0
2020-04-01 13:10:00,24.2,24.2,24.11,24.16,172645.0,18.2475,18.2475,18.1797,18.2174,172645.0
2020-04-01 13:15:00,24.15,24.22,24.13,24.19,119321.0,18.2098,18.2626,18.1948,18.24,119321.0
2020-04-01 13:20:00,24.19,24.35,24.17,24.34,130847.0,18.24,18.3606,18.2249,18.3531,130847.0
2020-04-01 13:25:00,24.35,24.41,24.28,24.39,130774.0,18.3606,18.4059,18.3079,18.3908,130774.0
2020-04-01 13:30:00,24.38,24.39,24.31,24.32,116986.0,18.3833,18.3908,18.3305,18.338,116986.0
2020-04-01 13:35:00,24.33,24.37,24.29,24.35,57881.0,18.3456,18.3757,18.3154,18.3606,57881.0
2020-04-01 13:40:00,24.35,24.42,24.33,24.39,96957.0,18.3606,18.4134,18.3456,18.3908,96957.0
2020-04-01 13:45:00,24.39,24.42,24.34,24.38,76571.0,18.3908,18.4134,18.3531,18.3833,76571.0
2020-04-01 13:50:00,24.39,24.52,24.36,24.5,140870.0,18.3908,18.4888,18.3682,18.4738,140870.0
2020-04-01 13:55:00,24.49,24.62,24.49,24.58,178568.0,18.4662,18.5642,18.4662,18.5341,178568.0
2020-04-01 14:00:00,24.59,24.7,24.58,24.68,148384.0,18.5416,18.6246,18.5341,18.6095,148384.0
2020-04-01 14:05:00,24.68,24.78,24.66,24.69,169574.0,18.6095,18.6849,18.5944,18.617,169574.0
2020-04-01 14:10:00,24.69,24.7,24.63,24.64,94433.0,18.617,18.6246,18.5718,18.5793,94433.0
2020-04-01 14:15:00,24.64,24.67,24.61,24.64,82332.0,18.5793,18.6019,18.5567,18.5793,82332.0
2020-04-01 14:20:00,24.65,24.73,24.64,24.67,91993.0,18.5869,18.6472,18.5793,18.6019,91993.0
2020-04-01 14:25:00,24.67,24.69,24.47,24.5,135910.0,18.6019,18.617,18.4511,18.4738,135910.0
2020-04-01 14:30:00,24.5,24.5,24.41,24.46,126657.0,18.4738,18.4738,18.4059,18.4436,126657.0
2020-04-01 14:35:00,24.46,24.6,24.43,24.58,121875.0,18.4436,18.5492,18.421,18.5341,121875.0
2020-04-01 14:40:00,24.58,24.58,24.47,24.5,95962.0,18.5341,18.5341,18.4511,18.4738,95962.0
2020-04-01 14:45:00,24.49,24.57,24.49,24.55,97117.0,18.4662,18.5265,18.4662,18.5115,97117.0
2020-04-01 14:50:00,24.55,24.56,24.42,24.45,169187.0,18.5115,18.519,18.4134,18.436,169187.0
2020-04-01 14:55:00,24.45,24.45,24.37,24.38,146290.0,18.436,18.436,18.3757,18.3833,146290.0
2020-04-01 15:00:00,24.37,24.49,24.37,24.39,128120.0,18.3757,18.4662,18.3757,18.3908,128120.0
2020-04-01 15:05:00,24.39,24.43,24.36,24.41,104473.0,18.3908,18.421,18.3682,18.4059,104473.0
2020-04-01 15:10:00,24.42,24.43,24.36,24.39,136718.0,18.4134,18.421,18.3682,18.3908,136718.0
2020-04-01 15:15:00,24.38,24.44,24.36,24.44,125291.0,18.3833,18.4285,18.3682,18.4285,125291.0
2020-04-01 15:20:00,24.44,24.45,24.34,24.34,139699.0,18.4285,18.436,18.3531,18.3531,139699.0
2020-04-01 15:25:00,24.35,24.36,24.31,24.33,205852.0,18.3606,18.3682,18.3305,18.3456,205852.0
2020-04-01 15:30:00,24.33,24.42,24.32,24.35,203647.0,18.3456,18.4134,18.338,18.3606,203647.0
2020-04-01 15:35:00,24.35,24.36,24.23,24.24,302713.0,18.3606,18.3682,18.2702,18.2777,302713.0
2020-04-01 15:40:00,24.23,24.26,24.22,24.23,177881.0,18.2702,18.2928,18.2626,18.2702,177881.0
2020-04-01 15:45:00,24.24,24.42,24.21,24.4,425949.0,18.2777,18.4134,18.2551,18.3983,425949.0
2020-04-01 15:50:00,24.41,24.44,24.31,24.4,499847.0,18.4059,18.4285,18.3305,18.3983,499847.0
2020-04-01 15:55:00,24.4,24.44,24.31,24.38,497342.0,18.3983,18.4285,18.3305,18.3833,497342.0
2020-04-02 09:30:00,25.97,25.99,25.7,25.9,1050359.0,19.5822,19.5973,19.3786,19.5294,1050359.0
2020-04-02 09:35:00,25.91,26.04,25.6,25.62,822355.0,19.5369,19.635,19.3032,19.3183,822355.0
2020-04-02 09:40:00,25.62,25.66,25.19,25.23,540135.0,19.3183,19.3484,18.994,19.0242,540135.0
2020-04-02 09:45:00,25.23,25.28,25.06,25.1,492492.0,19.0242,19.0619,18.896,18.9262,492492.0
2020-04-02 09:50:00,25.1,25.51,25.09,25.38,479978.0,18.9262,19.2353,18.9186,19.1373,479978.0
2020-04-02 09:55:00,25.38,25.82,25.38,25.74,497576.0,19.1373,19.4691,19.1373,19.4087,497576.0
2020-04-02 10:00:00,25.74,25.77,25.56,25.68,448047.0,19.4087,19.4314,19.273,19.3635,448047.0
2020-04-02 10:05:00,25.68,25.86,25.59,25.82,366630.0,19.3635,19.4992,19.2956,19.4691,366630.0
2020-04-02 10:10:00,25.82,25.92,25.74,25.78,289041.0,19.4691,19.5445,19.4087,19.4389,289041.0
2020-04-02 10:15:00,25.79,25.85,25.7,25.81,273836.0,19.4465,19.4917,19.3786,19.4615,273836.0
2020-04-02 10:20:00,25.8,25.84,25.69,25.72,324113.0,19.454,19.4842,19.371,19.3937,324113.0
2020-04-02 10:25:00,25.72,25.95,25.59,25.9,388429.0,19.3937,19.5671,19.2956,19.5294,388429.0
2020-04-02 10:30:00,25.91,26.57,25.85,26.55,1944418.0,19.5369,20.0346,19.4917,20.0195,1944418.0
2020-04-02 10:35:00,26.55,27.47,26.55,27.45,1837774.0,20.0195,20.7132,20.0195,20.6981,1837774.0
2020-04-02 10:40:00,27.44,27.55,27.03,27.22,2019524.0,20.6906,20.7735,20.3814,20.5247,2019524.0
2020-04-02 10:45:00,27.21,27.27,26.59,26.87,993686.0,20.5172,20.5624,20.0497,20.2608,993686.0
2020-04-02 10:50:00,26.86,26.92,26.59,26.67,555387.0,20.2533,20.2985,20.0497,20.11,555387.0
2020-04-02 10:55:00,26.66,27.01,26.66,27.0,653775.0,20.1025,20.3664,20.1025,20.3588,653775.0
2020-04-02 11:00:00,27.0,27.03,26.73,26.87,577697.0,20.3588,20.3814,20.1552,20.2608,577697.0
2020-04-02 11:05:00,26.87,26.98,26.38,26.55,878893.0,20.2608,20.3437,19.8913,20.0195,878893.0
2020-04-02 11:10:00,26.54,26.54,26.26,26.52,604927.0,20.012,20.012,19.8008,19.9969,604927.0
2020-04-02 11:15:00,26.52,26.59,26.33,26.37,550375.0,19.9969,20.0497,19.8536,19.8838,550375.0
2020-04-02 11:20:00,26.38,26.53,26.31,26.32,516512.0,19.8913,20.0044,19.8385,19.8461,516512.0
2020-04-02 11:25:00,26.32,26.34,26.14,26.24,649792.0,19.8461,19.8612,19.7104,19.7858,649792.0
2020-04-02 11:30:00,26.24,26.38,26.13,26.18,1043530.0,19.7858,19.8913,19.7028,19.7405,1043530.0
2020-04-02 11:35:00,26.18,26.24,25.84,25.89,467701.0,19.7405,19.7858,19.4842,19.5219,467701.0
2020-04-02 11:40:00,25.9,26.01,25.87,25.99,246445.0,19.5294,19.6123,19.5068,19.5973,246445.0
2020-04-02 11:45:00,25.98,26.15,25.89,26.12,322597.0,19.5897,19.7179,19.5219,19.6953,322597.0
2020-04-02 11:50:00,26.12,26.25,26.03,26.1,326540.0,19.6953,19.7933,19.6274,19.6802,326540.0
2020-04-02 11:55:00,26.1,26.29,26.05,26.2,290551.0,19.6802,19.8235,19.6425,19.7556,290551.0
2020-04-02 12:00:00,26.2,26.26,26.12,26.26,229841.0,19.7556,19.8008,19.6953,19.8008,229841.0
2020-04-02 12:05:00,26.26,26.33,26.2,26.28,265232.0,19.8008,19.8536,19.7556,19.8159,265232.0
2020-04-02 12:10:00,26.28,26.4,26.21,26.39,206001.0,19.8159,19.9064,19.7631,19.8989,206001.0
2020-04-02 12:15:00,26.39,26.39,26.13,26.17,242203.0,19.8989,19.8989,19.7028,19.733,242203.0
2020-04-02 12:20:00,26.17,26.27,26.09,26.1,172347.0,19.733,19.8084,19.6727,19.6802,172347.0
2020-04-02 12:25:00,26.1,26.18,26.07,26.09,99406.0,19.6802,19.7405,19.6576,19.6727,99406.0
2020-04-02 12:30:00,26.1,26.17,26.04,26.11,154951.0,19.6802,19.733,19.635,19.6877,154951.0
2020-04-02 12:35:00,26.11,26.18,26.08,26.1,158386.0,19.6877,19.7405,19.6651,19.6802,158386.0
2020-04-02 12:40:00,26.1,26.14,26.03,26.13,147558.0,19.6802,19.7104,19.6274,19.7028,147558.0
2020-04-02 12:45:00,26.13,26.19,26.09,26.19,138874.0,19.7028,19.7481,19.6727,19.7481,138874.0
2020-04-02 12:50:00,26.18,26.26,26.18,26.2,227177.0,19.7405,19.8008,19.7405,19.7556,227177.0
2020-04-02 12:55:00,26.2,26.21,26.08,26.19,252694.0,19.7556,19.7631,19.6651,19.7481,252694.0
2020-04-02 13:00:00,26.19,26.27,26.09,26.11,224613.0,19.7481,19.8084,19.6727,19.6877,224613.0
2020-04-02 13:05:00,26.1,26.11,25.95,25.96,230639.0,19.6802,19.6877,19.5671,19.5746,230639.0
2020-04-02 13:10:00,25.95,25.97,25.78,25.81,218501.0,19.5671,19.5822,19.4389,19.4615,218501.0
2020-04-02 13:15:00,25.82,25.84,25.6,25.6,212691.0,19.4691,19.4842,19.3032,19.3032,212691.0
2020-04-02 13:20:00,25.6,25.83,25.57,25.76,316554.0,19.3032,19.4766,19.2806,19.4238,316554.0
2020-04-02 13:25:00,25.77,25.78,25.54,25.54,130350.0,19.4314,19.4389,19.2579,19.2579,130350.0
2020-04-02 13:30:00,25.55,25.67,25.52,25.63,182825.0,19.2655,19.356,19.2429,19.3258,182825.0
2020-04-02 13:35:00,25.63,25.72,25.57,25.6,122159.0,19.3258,19.3937,19.2806,19.3032,122159.0
2020-04-02 13:40:00,25.59,25.71,25.58,25.7,125772.0,19.2956,19.3861,19.2881,19.3786,125772.0
2020-04-02 13:45:00,25.69,25.74,25.62,25.68,156961.0,19.371,19.4087,19.3183,19.3635,156961.0
2020-04-02 13:50:00,25.68,25.72,25.65,25.71,165742.0,19.3635,19.3937,19.3409,19.3861,165742.0
2020-04-02 13:55:00,25.7,25.71,25.54,25.56,172248.0,19.3786,19.3861,19.2579,19.273,172248.0
2020-04-02 14:00:00,25.56,25.57,25.4,25.52,242331.0,19.273,19.2806,19.1524,19.2429,242331.0
2020-04-02 14:05:00,25.51,25.52,25.38,25.4,184366.0,19.2353,19.2429,19.1373,19.1524,184366.0
2020-04-02 14:10:00,25.4,25.57,25.35,25.57,194990.0,19.1524,19.2806,19.1147,19.2806,194990.0
2020-04-02 14:15:00,25.56,25.57,25.4,25.4,197157.0,19.273,19.2806,19.1524,19.1524,197157.0
2020-04-02 14:20:00,25.39,25.49,25.35,25.41,358387.0,19.1448,19.2202,19.1147,19.1599,358387.0
2020-04-02 14:25:00,25.42,25.68,25.39,25.6,423056.0,19.1675,19.3635,19.1448,19.3032,423056.0
2020-04-02 14:30:00,25.6,25.6,25.45,25.54,176774.0,19.3032,19.3032,19.1901,19.2579,176774.0
2020-04-02 14:35:00,25.55,25.61,25.51,25.56,194284.0,19.2655,19.3107,19.2353,19.273,194284.0
2020-04-02 14:40:00,25.55,25.58,25.42,25.55,144287.0,19.2655,19.2881,19.1675,19.2655,144287.0
2020-04-02 14:45:00,25.54,25.58,25.48,25.54,193019.0,19.2579,19.2881,19.2127,19.2579,193019.0
2020-04-02 14:50:00,25.53,25.69,25.47,25.64,223925.0,19.2504,19.371,19.2052,19.3333,223925.0
2020-04-02 14:55:00,25.64,25.78,25.6,25.77,332140.0,19.3333,19.4389,19.3032,19.4314,332140.0
2020-04-02 15:00:00,25.78,25.84,25.68,25.76,173167.0,19.4389,19.4842,19.3635,19.4238,173167.0
2020-04-02 15:05:00,25.76,25.79,25.66,25.74,183676.0,19.4238,19.4465,19.3484,19.4087,183676.0
2020-04-02 15:10:00,25.74,25.77,25.62,25.65,177135.0,19.4087,19.4314,19.3183,19.3409,177135.0
2020-04-02 15:15:00,25.65,25.71,25.56,25.69,169240.0,19.3409,19.3861,19.273,19.371,169240.0
2020-04-02 15:20:00,25.68,25.79,25.66,25.75,153755.0,19.3635,19.4465,19.3484,19.4163,153755.0
2020-04-02 15:25:00,25.75,25.78,25.67,25.78,230743.0,19.4163,19.4389,19.356,19.4389,230743.0
2020-04-02 15:30:00,25.78,25.85,25.7,25.74,309713.0,19.4389,19.4917,19.3786,19.4087,309713.0
2020-04-02 15:35:00,25.74,25.78,25.68,25.76,208085.0,19.4087,19.4389,19.3635,19.4238,208085.0
2020-04-02 15:40:00,25.76,26.0,25.74,25.99,279206.0,19.4238,19.6048,19.4087,19.5973,279206.0
2020-04-02 15:45:00,25.99,25.99,25.81,25.89,368935.0,19.5973,19.5973,19.4615,19.5219,368935.0
2020-04-02 15:50:00,25.89,26.07,25.82,26.05,641933.0,19.5219,19.6576,19.4691,19.6425,641933.0
2020-04-02 15:55:00,26.05,26.1,25.98,26.03,649053.0,19.6425,19.6802,19.5897,19.6274,649053.0
2020-04-03 09:30:00,25.46,25.65,25.4,25.46,865544.0,19.1976,19.3409,19.1524,19.1976,865544.0
2020-04-03 09:35:00,25.46,25.51,25.31,25.35,366931.0,19.1976,19.2353,19.0845,19.1147,366931.0
2020-04-03 09:40:00,25.35,25.53,25.32,25.39,342167.0,19.1147,19.2504,19.0921,19.1448,342167.0
2020-04-03 09:45:00,25.4,25.4,25.18,25.21,411785.0,19.1524,19.1524,18.9865,19.0091,411785.0
2020-04-03 09:50:00,25.21,25.29,25.03,25.1,291637.0,19.0091,19.0694,18.8734,18.9262,291637.0
2020-04-03 09:55:00,25.1,25.22,25.07,25.14,304702.0,18.9262,19.0167,18.9035,18.9563,304702.0
2020-04-03 10:00:00,25.14,25.23,24.97,24.98,322437.0,18.9563,19.0242,18.8281,18.8357,322437.0
2020-04-03 10:05:00,24.97,25.17,24.95,25.14,324762.0,18.8281,18.979,18.8131,18.9563,324762.0
2020-04-03 10:10:00,25.14,25.15,25.04,25.08,170034.0,18.9563,18.9639,18.8809,18.9111,170034.0
2020-04-03 10:15:00,25.07,25.07,24.75,24.77,311140.0,18.9035,18.9035,18.6623,18.6773,311140.0
2020-04-03 10:20:00,24.76,24.95,24.72,24.94,384320.0,18.6698,18.8131,18.6396,18.8055,384320.0
2020-04-03 10:25:00,24.93,24.97,24.69,24.75,358401.0,18.798,18.8281,18.617,18.6623,358401.0
2020-04-03 10:30:00,24.74,24.84,24.62,24.8,306034.0,18.6547,18.7301,18.5642,18.7,306034.0
2020-04-03 10:35:00,24.8,24.86,24.61,24.65,214583.0,18.7,18.7452,18.5567,18.5869,214583.0
2020-04-03 10:40:00,24.66,24.75,24.61,24.74,253047.0,18.5944,18.6623,18.5567,18.6547,253047.0
2020-04-03 10:45:00,24.73,24.95,24.68,24.92,194352.0,18.6472,18.8131,18.6095,18.7904,194352.0
2020-04-03 10:50:00,24.91,25.0,24.76,24.77,332587.0,18.7829,18.8508,18.6698,18.6773,332587.0
2020-04-03 10:55:00,24.77,24.86,24.71,24.86,327156.0,18.6773,18.7452,18.6321,18.7452,327156.0
2020-04-03 11:00:00,24.85,24.93,24.73,24.76,233560.0,18.7377,18.798,18.6472,18.6698,233560.0
2020-04-03 11:05:00,24.75,24.77,24.56,24.69,291411.0,18.6623,18.6773,18.519,18.617,291411.0
2020-04-03 11:10:00,24.69,24.78,24.64,24.64,199099.0,18.617,18.6849,18.5793,18.5793,199099.0
2020-04-03 11:15:00,24.64,24.73,24.6,24.63,195195.0,18.5793,18.6472,18.5492,18.5718,195195.0
2020-04-03 11:20:00,24.63,24.69,24.46,24.48,241030.0,18.5718,18.617,18.4436,18.4587,241030.0
2020-04-03 11:25:00,24.47,24.63,24.46,24.58,192200.0,18.4511,18.5718,18.4436,18.5341,192200.0
2020-04-03 11:30:00,24.59,24.77,24.52,24.77,276130.0,18.5416,18.6773,18.4888,18.6773,276130.0
2020-04-03 11:35:00,24.76,24.76,24.61,24.72,184392.0,18.6698,18.6698,18.5567,18.6396,184392.0
2020-04-03 11:40:00,24.71,24.73,24.55,24.58,155981.0,18.6321,18.6472,18.5115,18.5341,155981.0
2020-04-03 11:45:00,24.58,24.59,24.46,24.5,121773.0,18.5341,18.5416,18.4436,18.4738,121773.0
2020-04-03 11:50:00,24.51,24.53,24.45,24.52,76087.0,18.4813,18.4964,18.436,18.4888,76087.0
2020-04-03 11:55:00,24.51,24.59,24.46,24.48,90769.0,18.4813,18.5416,18.4436,18.4587,90769.0
2020-04-03 12:00:00,24.49,24.51,24.38,24.41,144351.0,18.4662,18.4813,18.3833,18.4059,144351.0
2020-04-03 12:05:00,24.41,24.43,24.23,24.31,142650.0,18.4059,18.421,18.2702,18.3305,142650.0
2020-04-03 12:10:00,24.31,24.35,24.21,24.23,152086.0,18.3305,18.3606,18.2551,18.2702,152086.0
2020-04-03 12:15:00,24.24,24.3,24.11,24.16,175442.0,18.2777,18.3229,18.1797,18.2174,175442.0
2020-04-03 12:20:00,24.15,24.28,24.13,24.17,125093.0,18.2098,18.3079,18.1948,18.2249,125093.0
2020-04-03 12:25:00,24.17,24.21,24.12,24.18,117838.0,18.2249,18.2551,18.1872,18.2325,117838.0
2020-04-03 12:30:00,24.18,24.45,24.16,24.27,320777.0,18.2325,18.436,18.2174,18.3003,320777.0
2020-04-03 12:35:00,24.27,24.45,24.22,24.45,199586.0,18.3003,18.436,18.2626,18.436,199586.0
2020-04-03 12:40:00,24.45,24.48,24.38,24.46,143376.0,18.436,18.4587,18.3833,18.4436,143376.0
2020-04-03 12:45:00,24.46,24.46,24.24,24.3,112306.0,18.4436,18.4436,18.2777,18.3229,112306.0
2020-04-03 12:50:00,24.3,24.4,24.29,24.39,72350.0,18.3229,18.3983,18.3154,18.3908,72350.0
2020-04-03 12:55:00,24.38,24.45,24.31,24.39,129524.0,18.3833,18.436,18.3305,18.3908,129524.0
2020-04-03 13:00:00,24.39,24.42,24.32,24.41,86782.0,18.3908,18.4134,18.338,18.4059,86782.0
2020-04-03 13:05:00,24.42,24.46,24.38,24.41,105595.0,18.4134,18.4436,18.3833,18.4059,105595.0
2020-04-03 13:10:00,24.42,24.44,24.33,24.34,92626.0,18.4134,18.4285,18.3456,18.3531,92626.0
2020-04-03 13:15:00,24.33,24.51,24.33,24.46,77462.0,18.3456,18.4813,18.3456,18.4436,77462.0
2020-04-03 13:20:00,24.47,24.48,24.36,24.37,96376.0,18.4511,18.4587,18.3682,18.3757,96376.0
2020-04-03 13:25:00,24.37,24.38,24.25,24.33,91883.0,18.3757,18.3833,18.2852,18.3456,91883.0
2020-04-03 13:30:00,24.33,24.33,24.27,24.29,85890.0,18.3456,18.3456,18.3003,18.3154,85890.0
2020-04-03 13:35:00,24.3,24.35,24.29,24.3,84264.0,18.3229,18.3606,18.3154,18.3229,84264.0
2020-04-03 13:40:00,24.3,24.38,24.25,24.38,80058.0,18.3229,18.3833,18.2852,18.3833,80058.0
2020-04-03 13:45:00,24.39,24.46,24.38,24.41,94052.0,18.3908,18.4436,18.3833,18.4059,94052.0
2020-04-03 13:50:00,24.4,24.44,24.33,24.38,89479.0,18.3983,18.4285,18.3456,18.3833,89479.0
2020-04-03 13:55:00,24.38,24.38,24.26,24.36,92396.0,18.3833,18.3833,18.2928,18.3682,92396.0
2020-04-03 14:00:00,24.35,24.41,24.27,24.32,123925.0,18.3606,18.4059,18.3003,18.338,123925.0
2020-04-03 14:05:00,24.31,24.34,24.25,24.33,105231.0,18.3305,18.3531,18.2852,18.3456,105231.0
2020-04-03 14:10:00,24.34,24.39,24.29,24.39,78384.0,18.3531,18.3908,18.3154,18.3908,78384.0
2020-04-03 14:15:00,24.39,24.41,24.32,24.39,105438.0,18.3908,18.4059,18.338,18.3908,105438.0
2020-04-03 14:20:00,24.39,24.5,24.36,24.48,151327.0,18.3908,18.4738,18.3682,18.4587,151327.0
2020-04-03 14:25:00,24.48,24.51,24.41,24.46,215577.0,18.4587,18.4813,18.4059,18.4436,215577.0
2020-04-03 14:30:00,24.46,24.51,24.39,24.43,130952.0,18.4436,18.4813,18.3908,18.421,130952.0
2020-04-03 14:35:00,24.44,24.46,24.35,24.41,121004.0,18.4285,18.4436,18.3606,18.4059,121004.0
2020-04-03 14:40:00,24.41,24.47,24.33,24.34,99804.0,18.4059,18.4511,18.3456,18.3531,99804.0
2020-04-03 14:45:00,24.34,24.42,24.34,24.41,126987.0,18.3531,18.4134,18.3531,18.4059,126987.0
2020-04-03 14:50:00,24.42,24.54,24.42,24.44,161822.0,18.4134,18.5039,18.4134,18.4285,161822.0
2020-04-03 14:55:00,24.45,24.55,24.43,24.54,131589.0,18.436,18.5115,18.421,18.5039,131589.0
2020-04-03 15:00:00,24.54,24.62,24.51,24.52,176322.0,18.5039,18.5642,18.4813,18.4888,176322.0
2020-04-03 15:05:00,24.53,24.58,24.47,24.55,103215.0,18.4964,18.5341,18.4511,18.5115,103215.0
2020-04-03 15:10:00,24.54,24.59,24.49,24.55,130822.0,18.5039,18.5416,18.4662,18.5115,130822.0
2020-04-03 15:15:00,24.55,24.76,24.54,24.69,213884.0,18.5115,18.6698,18.5039,18.617,213884.0
2020-04-03 15:20:00,24.69,24.72,24.63,24.68,192875.0,18.617,18.6396,18.5718,18.6095,192875.0
2020-04-03 15:25:00,24.68,24.8,24.67,24.77,203924.0,18.6095,18.7,18.6019,18.6773,203924.0
2020-04-03 15:30:00,24.77,24.84,24.66,24.69,186242.0,18.6773,18.7301,18.5944,18.617,186242.0
2020-04-03 15:35:00,24.69,24.75,24.54,24.61,217936.0,18.617,18.6623,18.5039,18.5567,217936.0
2020-04-03 15:40:00,24.61,24.65,24.51,24.53,213164.0,18.5567,18.5869,18.4813,18.4964,213164.0
2020-04-03 15:45:00,24.52,24.77,24.52,24.71,370242.0,18.4888,18.6773,18.4888,18.6321,370242.0
2020-04-03 15:50:00,24.72,24.83,24.72,24.74,410048.0,18.6396,18.7226,18.6396,18.6547,410048.0
2020-04-03 15:55:00,24.74,24.78,24.66,24.72,529836.0,18.6547,18.6849,18.5944,18.6396,529836.0
2020-04-06 09:30:00,24.71,24.76,24.43,24.43,690131.0,18.6321,18.6698,18.421,18.421,690131.0
2020-04-06 09:35:00,24.44,24.48,24.39,24.45,397582.0,18.4285,18.4587,18.3908,18.436,397582.0
2020-04-06 09:40:00,24.45,24.64,24.44,24.55,489842.0,18.436,18.5793,18.4285,18.5115,489842.0
2020-04-06 09:45:00,24.55,24.63,24.52,24.55,342419.0,18.5115,18.5718,18.4888,18.5115,342419.0
2020-04-06 09:50:00,24.56,24.72,24.54,24.66,393974.0,18.519,18.6396,18.5039,18.5944,393974.0
2020-04-06 09:55:00,24.67,24.67,24.55,24.61,202889.0,18.6019,18.6019,18.5115,18.5567,202889.0
2020-04-06 10:00:00,24.61,24.66,24.57,24.58,208760.0,18.5567,18.5944,18.5265,18.5341,208760.0
2020-04-06 10:05:00,24.58,24.66,24.53,24.6,332406.0,18.5341,18.5944,18.4964,18.5492,332406.0
2020-04-06 10:10:00,24.6,24.69,24.59,24.65,176346.0,18.5492,18.617,18.5416,18.5869,176346.0
2020-04-06 10:15:00,24.66,24.86,24.64,24.83,196969.0,18.5944,18.7452,18.5793,18.7226,196969.0
2020-04-06 10:20:00,24.84,24.89,24.75,24.75,256205.0,18.7301,18.7678,18.6623,18.6623,256205.0
2020-04-06 10:25:00,24.76,24.76,24.56,24.59,237003.0,18.6698,18.6698,18.519,18.5416,237003.0
2020-04-06 10:30:00,24.59,24.61,24.44,24.54,314491.0,18.5416,18.5567,18.4285,18.5039,314491.0
2020-04-06 10:35:00,24.53,24.55,24.42,24.46,468508.0,18.4964,18.5115,18.4134,18.4436,468508.0
2020-04-06 10:40:00,24.46,24.47,24.34,24.37,228098.0,18.4436,18.4511,18.3531,18.3757,228098.0
2020-04-06 10:45:00,24.37,24.48,24.33,24.38,174889.0,18.3757,18.4587,18.3456,18.3833,174889.0
2020-04-06 10:50:00,24.38,24.54,24.38,24.54,156163.0,18.3833,18.5039,18.3833,18.5039,156163.0
2020-04-06 10:55:00,24.54,24.65,24.54,24.64,168128.0,18.5039,18.5869,18.5039,18.5793,168128.0
2020-04-06 11:00:00,24.66,24.67,24.54,24.65,183565.0,18.5944,18.6019,18.5039,18.5869,183565.0
2020-04-06 11:05:00,24.65,24.66,24.54,24.56,192664.0,18.5869,18.5944,18.5039,18.519,192664.0
2020-04-06 11:10:00,24.57,24.68,24.57,24.65,196120.0,18.5265,18.6095,18.5265,18.5869,196120.0
2020-04-06 11:15:00,24.65,24.7,24.64,24.65,114569.0,18.5869,18.6246,18.5793,18.5869,114569.0
2020-04-06 11:20:00,24.64,24.68,24.61,24.64,206810.0,18.5793,18.6095,18.5567,18.5793,206810.0
2020-04-06 11:25:00,24.65,24.73,24.64,24.68,110724.0,18.5869,18.6472,18.5793,18.6095,110724.0
2020-04-06 11:30:00,24.68,24.87,24.67,24.81,286085.0,18.6095,18.7527,18.6019,18.7075,286085.0
2020-04-06 11:35:00,24.81,24.84,24.77,24.84,116322.0,18.7075,18.7301,18.6773,18.7301,116322.0
2020-04-06 11:40:00,24.83,24.93,24.82,24.87,107482.0,18.7226,18.798,18.715,18.7527,107482.0
2020-04-06 11:45:00,24.87,25.06,24.83,25.0,230233.0,18.7527,18.896,18.7226,18.8508,230233.0
2020-04-06 11:50:00,25.0,25.03,24.87,24.94,129986.0,18.8508,18.8734,18.7527,18.8055,129986.0
2020-04-06 11:55:00,24.95,24.97,24.88,24.92,53583.0,18.8131,18.8281,18.7603,18.7904,53583.0
2020-04-06 12:00:00,24.93,24.95,24.83,24.87,112382.0,18.798,18.8131,18.7226,18.7527,112382.0
2020-04-06 12:05:00,24.88,24.9,24.82,24.88,74020.0,18.7603,18.7754,18.715,18.7603,74020.0
2020-04-06 12:10:00,24.87,24.9,24.76,24.9,109081.0,18.7527,18.7754,18.6698,18.7754,109081.0
2020-04-06 12:15:00,24.89,24.92,24.86,24.88,130540.0,18.7678,18.7904,18.7452,18.7603,130540.0
2020-04-06 12:20:00,24.89,24.94,24.88,24.94,66881.0,18.7678,18.8055,18.7603,18.8055,66881.0
2020-04-06 12:25:00,24.94,24.94,24.86,24.91,59209.0,18.8055,18.8055,18.7452,18.7829,59209.0
2020-04-06 12:30:00,24.92,24.92,24.82,24.88,70563.0,18.7904,18.7904,18.715,18.7603,70563.0
2020-04-06 12:35:00,24.88,24.91,24.85,24.86,50673.0,18.7603,18.7829,18.7377,18.7452,50673.0
2020-04-06 12:40:00,24.86,24.9,24.81,24.82,120808.0,18.7452,18.7754,18.7075,18.715,120808.0
2020-04-06 12:45:00,24.82,24.85,24.79,24.8,61715.0,18.715,18.7377,18.6924,18.7,61715.0
2020-04-06 12:50:00,24.79,24.8,24.75,24.77,61200.0,18.6924,18.7,18.6623,18.6773,61200.0
2020-04-06 12:55:00,24.78,24.79,24.75,24.77,63876.0,18.6849,18.6924,18.6623,18.6773,63876.0
2020-04-06 13:00:00,24.78,24.8,24.75,24.76,105417.0,18.6849,18.7,18.6623,18.6698,105417.0
2020-04-06 13:05:00,24.76,24.81,24.74,24.8,84694.0,18.6698,18.7075,18.6547,18.7,84694.0
2020-04-06 13:10:00,24.8,24.82,24.77,24.78,73092.0,18.7,18.715,18.6773,18.6849,73092.0
2020-04-06 13:15:00,24.77,24.8,24.72,24.72,99102.0,18.6773,18.7,18.6396,18.6396,99102.0
2020-04-06 13:20:00,24.73,24.83,24.71,24.81,132054.0,18.6472,18.7226,18.6321,18.7075,132054.0
2020-04-06 13:25:00,24.82,24.85,24.8,24.83,96825.0,18.715,18.7377,18.7,18.7226,96825.0
2020-04-06 13:30:00,24.83,24.84,24.76,24.8,75196.0,18.7226,18.7301,18.6698,18.7,75196.0
2020-04-06 13:35:00,24.8,24.9,24.8,24.89,84257.0,18.7,18.7754,18.7,18.7678,84257.0
2020-04-06 13:40:00,24.88,24.92,24.88,24.91,79440.0,18.7603,18.7904,18.7603,18.7829,79440.0
2020-04-06 13:45:00,24.91,24.98,24.88,24.94,108232.0,18.7829,18.8357,18.7603,18.8055,108232.0
2020-04-06 13:50:00,24.94,24.98,24.93,24.94,67062.0,18.8055,18.8357,18.798,18.8055,67062.0
2020-04-06 13:55:00,24.95,24.96,24.91,24.91,62253.0,18.8131,18.8206,18.7829,18.7829,62253.0
2020-04-06 14:00:00,24.91,24.91,24.82,24.84,103208.0,18.7829,18.7829,18.715,18.7301,103208.0
2020-04-06 14:05:00,24.83,24.87,24.77,24.79,99345.0,18.7226,18.7527,18.6773,18.6924,99345.0
2020-04-06 14:10:00,24.78,24.84,24.75,24.78,81022.0,18.6849,18.7301,18.6623,18.6849,81022.0
2020-04-06 14:15:00,24.78,24.87,24.77,24.85,73017.0,18.6849,18.7527,18.6773,18.7377,73017.0
2020-04-06 14:20:00,24.86,24.9,24.84,24.88,133047.0,18.7452,18.7754,18.7301,18.7603,133047.0
2020-04-06 14:25:00,24.88,24.89,24.78,24.85,119573.0,18.7603,18.7678,18.6849,18.7377,119573.0
2020-04-06 14:30:00,24.87,24.91,24.81,24.81,91062.0,18.7527,18.7829,18.7075,18.7075,91062.0
2020-04-06 14:35:00,24.82,24.86,24.78,24.8,90332.0,18.715,18.7452,18.6849,18.7,90332.0
2020-04-06 14:40:00,24.81,24.83,24.77,24.8,104406.0,18.7075,18.7226,18.6773,18.7,104406.0
2020-04-06 14:45:00,24.79,24.84,24.77,24.83,86411.0,18.6924,18.7301,18.6773,18.7226,86411.0
2020-04-06 14:50:00,24.83,24.9,24.82,24.85,101451.0,18.7226,18.7754,18.715,18.7377,101451.0
2020-04-06 14:55:00,24.85,24.88,24.84,24.84,100248.0,18.7377,18.7603,18.7301,18.7301,100248.0
2020-04-06 15:00:00,24.83,24.87,24.79,24.87,178652.0,18.7226,18.7527,18.6924,18.7527,178652.0
2020-04-06 15:05:00,24.86,24.95,24.85,24.94,155068.0,18.7452,18.8131,18.7377,18.8055,155068.0
2020-04-06 15:10:00,24.94,24.96,24.82,24.84,121348.0,18.8055,18.8206,18.715,18.7301,121348.0
2020-04-06 15:15:00,24.84,24.89,24.79,24.8,140506.0,18.7301,18.7678,18.6924,18.7,140506.0
2020-04-06 15:20:00,24.8,24.89,24.78,24.88,141148.0,18.7,18.7678,18.6849,18.7603,141148.0
2020-04-06 15:25:00,24.88,24.9,24.83,24.86,104977.0,18.7603,18.7754,18.7226,18.7452,104977.0
2020-04-06 15:30:00,24.86,24.92,24.84,24.86,238991.0,18.7452,18.7904,18.7301,18.7452,238991.0
2020-04-06 15:35:00,24.86,24.89,24.83,24.87,98789.0,18.7452,18.7678,18.7226,18.7527,98789.0
2020-04-06 15:40:00,24.87,25.0,24.86,24.96,223383.0,18.7527,18.8508,18.7452,18.8206,223383.0
2020-04-06 15:45:00,24.96,24.99,24.92,24.98,147825.0,18.8206,18.8432,18.7904,18.8357,147825.0
2020-04-06 15:50:00,24.98,25.17,24.97,25.12,722274.0,18.8357,18.979,18.8281,18.9413,722274.0
2020-04-06 15:55:00,25.14,25.19,25.03,25.05,495923.0,18.9563,18.994,18.8734,18.8885,495923.0
2020-04-07 09:30:00,25.26,25.54,25.26,25.53,1128564.0,19.0468,19.2579,19.0468,19.2504,1128564.0
2020-04-07 09:35:00,25.53,25.65,25.44,25.45,771507.0,19.2504,19.3409,19.1825,19.1901,771507.0
2020-04-07 09:40:00,25.45,25.59,25.44,25.56,443637.0,19.1901,19.2956,19.1825,19.273,443637.0
2020-04-07 09:45:00,25.57,25.79,25.54,25.73,344754.0,19.2806,19.4465,19.2579,19.4012,344754.0
2020-04-07 09:50:00,25.73,25.94,25.7,25.89,261168.0,19.4012,19.5596,19.3786,19.5219,261168.0
2020-04-07 09:55:00,25.9,25.93,25.72,25.75,453789.0,19.5294,19.552,19.3937,19.4163,453789.0
2020-04-07 10:00:00,25.75,25.76,25.55,25.58,527306.0,19.4163,19.4238,19.2655,19.2881,527306.0
2020-04-07 10:05:00,25.58,25.64,25.32,25.33,325112.0,19.2881,19.3333,19.0921,19.0996,325112.0
2020-04-07 10:10:00,25.33,25.37,25.17,25.19,501060.0,19.0996,19.1298,18.979,18.994,501060.0
2020-04-07 10:15:00,25.19,25.22,25.11,25.21,378094.0,18.994,19.0167,18.9337,19.0091,378094.0
2020-04-07 10:20:00,25.21,25.24,25.02,25.1,352632.0,19.0091,19.0317,18.8658,18.9262,352632.0
2020-04-07 10:25:00,25.11,25.22,25.03,25.05,307652.0,18.9337,19.0167,18.8734,18.8885,307652.0
2020-04-07 10:30:00,25.05,25.25,25.01,25.24,339662.0,18.8885,19.0393,18.8583,19.0317,339662.0
2020-04-07 10:35:00,25.23,25.26,25.11,25.2,243595.0,19.0242,19.0468,18.9337,19.0016,243595.0
2020-04-07 10:40:00,25.2,25.24,25.09,25.12,210690.0,19.0016,19.0317,18.9186,18.9413,210690.0
2020-04-07 10:45:00,25.12,25.21,24.93,24.94,278648.0,18.9413,19.0091,18.798,18.8055,278648.0
2020-04-07 10:50:00,24.95,24.97,24.77,24.77,232409.0,18.8131,18.8281,18.6773,18.6773,232409.0
2020-04-07 10:55:00,24.79,25.08,24.77,25.0,205618.0,18.6924,18.9111,18.6773,18.8508,205618.0
2020-04-07 11:00:00,24.99,25.07,24.96,25.06,258825.0,18.8432,18.9035,18.8206,18.896,258825.0
2020-04-07 11:05:00,25.05,25.23,25.02,25.15,325774.0,18.8885,19.0242,18.8658,18.9639,325774.0
2020-04-07 11:10:00,25.15,25.32,25.12,25.28,287624.0,18.9639,19.0921,18.9413,19.0619,287624.0
2020-04-07 11:15:00,25.3,25.41,25.13,25.15,207119.0,19.077,19.1599,18.9488,18.9639,207119.0
2020-04-07 11:20:00,25.14,25.17,25.06,25.15,198634.0,18.9563,18.979,18.896,18.9639,198634.0
2020-04-07 11:25:00,25.14,25.25,25.05,25.25,229299.0,18.9563,19.0393,18.8885,19.0393,229299.0
2020-04-07 11:30:00,25.24,25.34,25.22,25.31,272582.0,19.0317,19.1071,19.0167,19.0845,272582.0
2020-04-07 11:35:00,25.31,25.42,25.29,25.42,150376.0,19.0845,19.1675,19.0694,19.1675,150376.0
2020-04-07 11:40:00,25.43,25.48,25.37,25.46,189119.0,19.175,19.2127,19.1298,19.1976,189119.0
2020-04-07 11:45:00,25.46,25.5,25.37,25.38,123207.0,19.1976,19.2278,19.1298,19.1373,123207.0
2020-04-07 11:50:00,25.37,25.39,25.26,25.35,118105.0,19.1298,19.1448,19.0468,19.1147,118105.0
2020-04-07 11:55:00,25.35,25.39,25.28,25.31,91947.0,19.1147,19.1448,19.0619,19.0845,91947.0
2020-04-07 12:00:00,25.32,25.37,25.31,25.34,62449.0,19.0921,19.1298,19.0845,19.1071,62449.0
2020-04-07 12:05:00,25.34,25.42,25.33,25.39,112892.0,19.1071,19.1675,19.0996,19.1448,112892.0
2020-04-07 12:10:00,25.39,25.44,25.34,25.43,93984.0,19.1448,19.1825,19.1071,19.175,93984.0
2020-04-07 12:15:00,25.45,25.48,25.42,25.45,84253.0,19.1901,19.2127,19.1675,19.1901,84253.0
2020-04-07 12:20:00,25.45,25.46,25.34,25.35,70483.0,19.1901,19.1976,19.1071,19.1147,70483.0
2020-04-07 12:25:00,25.34,25.39,25.28,25.38,88537.0,19.1071,19.1448,19.0619,19.1373,88537.0
2020-04-07 12:30:00,25.38,25.42,25.3,25.34,93379.0,19.1373,19.1675,19.077,19.1071,93379.0
2020-04-07 12:35:00,25.34,25.36,25.25,25.3,114293.0,19.1071,19.1222,19.0393,19.077,114293.0
2020-04-07 12:40:00,25.31,25.36,25.28,25.33,91468.0,19.0845,19.1222,19.0619,19.0996,91468.0
2020-04-07 12:45:00,25.35,25.42,25.33,25.37,72938.0,19.1147,19.1675,19.0996,19.1298,72938.0
2020-04-07 12:50:00,25.37,25.38,25.23,25.26,74588.0,19.1298,19.1373,19.0242,19.0468,74588.0
2020-04-07 12:55:00,25.27,25.3,25.24,25.26,104923.0,19.0544,19.077,19.0317,19.0468,104923.0
2020-04-07 13:00:00,25.27,25.29,25.21,25.23,93890.0,19.0544,19.0694,19.0091,19.0242,93890.0
2020-04-07 13:05:00,25.23,25.29,25.17,25.21,85621.0,19.0242,19.0694,18.979,19.0091,85621.0
2020-04-07 13:10:00,25.21,25.22,25.1,25.13,177276.0,19.0091,19.0167,18.9262,18.9488,177276.0
2020-04-07 13:15:00,25.13,25.13,25.03,25.05,75476.0,18.9488,18.9488,18.8734,18.8885,75476.0
2020-04-07 13:20:00,25.05,25.1,24.97,25.07,181960.0,18.8885,18.9262,18.8281,18.9035,181960.0
2020-04-07 13:25:00,25.08,25.12,25.03,25.1,112930.0,18.9111,18.9413,18.8734,18.9262,112930.0
2020-04-07 13:30:00,25.11,25.17,25.07,25.12,163453.0,18.9337,18.979,18.9035,18.9413,163453.0
2020-04-07 13:35:00,25.12,25.15,25.06,25.07,133793.0,18.9413,18.9639,18.896,18.9035,133793.0
2020-04-07 13:40:00,25.06,25.09,25.0,25.03,106572.0,18.896,18.9186,18.8508,18.8734,106572.0
2020-04-07 13:45:00,25.03,25.05,24.94,24.96,158975.0,18.8734,18.8885,18.8055,18.8206,158975.0
2020-04-07 13:50:00,24.97,24.98,24.91,24.97,128234.0,18.8281,18.8357,18.7829,18.8281,128234.0
2020-04-07 13:55:00,24.96,25.0,24.93,24.96,85525.0,18.8206,18.8508,18.798,18.8206,85525.0
2020-04-07 14:00:00,24.94,24.94,24.89,24.91,74690.0,18.8055,18.8055,18.7678,18.7829,74690.0
2020-04-07 14:05:00,24.9,24.9,24.77,24.85,162602.0,18.7754,18.7754,18.6773,18.7377,162602.0
2020-04-07 14:10:00,24.85,24.92,24.82,24.85,92822.0,18.7377,18.7904,18.715,18.7377,92822.0
2020-04-07 14:15:00,24.84,24.85,24.7,24.71,150719.0,18.7301,18.7377,18.6246,18.6321,150719.0
2020-04-07 14:20:00,24.71,24.82,24.66,24.78,196959.0,18.6321,18.715,18.5944,18.6849,196959.0
2020-04-07 14:25:00,24.78,24.86,24.75,24.8,222785.0,18.6849,18.7452,18.6623,18.7,222785.0
2020-04-07 14:30:00,24.8,24.88,24.79,24.86,107708.0,18.7,18.7603,18.6924,18.7452,107708.0
2020-04-07 14:35:00,24.85,24.87,24.79,24.79,113214.0,18.7377,18.7527,18.6924,18.6924,113214.0
2020-04-07 14:40:00,24.8,24.8,24.65,24.68,147716.0,18.7,18.7,18.5869,18.6095,147716.0
2020-04-07 14:45:00,24.68,24.78,24.67,24.72,139377.0,18.6095,18.6849,18.6019,18.6396,139377.0
2020-04-07 14:50:00,24.71,24.73,24.6,24.65,127192.0,18.6321,18.6472,18.5492,18.5869,127192.0
2020-04-07 14:55:00,24.65,24.74,24.59,24.72,178007.0,18.5869,18.6547,18.5416,18.6396,178007.0
2020-04-07 15:00:00,24.73,24.86,24.71,24.83,163979.0,18.6472,18.7452,18.6321,18.7226,163979.0
2020-04-07 15:05:00,24.83,24.9,24.8,24.89,152602.0,18.7226,18.7754,18.7,18.7678,152602.0
2020-04-07 15:10:00,24.9,24.93,24.84,24.88,119926.0,18.7754,18.798,18.7301,18.7603,119926.0
2020-04-07 15:15:00,24.89,24.91,24.77,24.78,148893.0,18.7678,18.7829,18.6773,18.6849,148893.0
2020-04-07 15:20:00,24.78,24.82,24.72,24.73,152767.0,18.6849,18.715,18.6396,18.6472,152767.0
2020-04-07 15:25:00,24.72,24.84,24.71,24.71,142656.0,18.6396,18.7301,18.6321,18.6321,142656.0
2020-04-07 15:30:00,24.72,24.9,24.7,24.87,199596.0,18.6396,18.7754,18.6246,18.7527,199596.0
2020-04-07 15:35:00,24.87,25.05,24.86,25.05,322875.0,18.7527,18.8885,18.7452,18.8885,322875.0
2020-04-07 15:40:00,25.05,25.08,24.93,24.96,246183.0,18.8885,18.9111,18.798,18.8206,246183.0
2020-04-07 15:45:00,24.97,25.14,24.97,25.13,254594.0,18.8281,18.9563,18.8281,18.9488,254594.0
2020-04-07 15:50:00,25.12,25.14,24.8,24.93,497202.0,18.9413,18.9563,18.7,18.798,497202.0
2020-04-07 15:55:00,24.93,25.0,24.83,24.83,620019.0,18.798,18.8508,18.7226,18.7226,620019.0
2020-04-08 09:30:00,24.7,24.92,24.7,24.86,497620.0,18.6246,18.7904,18.6246,18.7452,497620.0
2020-04-08 09:35:00,24.86,24.97,24.8,24.92,329371.0,18.7452,18.8281,18.7,18.7904,329371.0
2020-04-08 09:40:00,24.92,25.06,24.92,25.03,274652.0,18.7904,18.896,18.7904,18.8734,274652.0
2020-04-08 09:45:00,25.04,25.22,24.84,24.86,347986.0,18.8809,19.0167,18.7301,18.7452,347986.0
2020-04-08 09:50:00,24.86,24.91,24.78,24.81,237881.0,18.7452,18.7829,18.6849,18.7075,237881.0
2020-04-08 09:55:00,24.81,24.85,24.67,24.68,196466.0,18.7075,18.7377,18.6019,18.6095,196466.0
2020-04-08 10:00:00,24.68,24.77,24.62,24.62,160818.0,18.6095,18.6773,18.5642,18.5642,160818.0
2020-04-08 10:05:00,24.62,24.66,24.57,24.64,146693.0,18.5642,18.5944,18.5265,18.5793,146693.0
2020-04-08 10:10:00,24.65,24.75,24.62,24.63,206267.0,18.5869,18.6623,18.5642,18.5718,206267.0
2020-04-08 10:15:00,24.63,24.73,24.59,24.72,188593.0,18.5718,18.6472,18.5416,18.6396,188593.0
2020-04-08 10:20:00,24.73,24.74,24.62,24.63,107507.0,18.6472,18.6547,18.5642,18.5718,107507.0
2020-04-08 10:25:00,24.63,24.8,24.62,24.8,173149.0,18.5718,18.7,18.5642,18.7,173149.0
2020-04-08 10:30:00,24.8,24.93,24.73,24.93,215991.0,18.7,18.798,18.6472,18.798,215991.0
2020-04-08 10:35:00,24.92,24.94,24.74,24.75,156579.0,18.7904,18.8055,18.6547,18.6623,156579.0
2020-04-08 10:40:00,24.75,24.79,24.6,24.64,215109.0,18.6623,18.6924,18.5492,18.5793,215109.0
2020-04-08 10:45:00,24.64,24.71,24.57,24.59,223898.0,18.5793,18.6321,18.5265,18.5416,223898.0
2020-04-08 10:50:00,24.6,24.66,24.58,24.59,231262.0,18.5492,18.5944,18.5341,18.5416,231262.0
2020-04-08 10:55:00,24.59,24.71,24.53,24.69,215188.0,18.5416,18.6321,18.4964,18.617,215188.0
2020-04-08 11:00:00,24.7,24.74,24.63,24.7,137823.0,18.6246,18.6547,18.5718,18.6246,137823.0
2020-04-08 11:05:00,24.7,24.81,24.69,24.74,167582.0,18.6246,18.7075,18.617,18.6547,167582.0
2020-04-08 11:10:00,24.75,24.92,24.75,24.85,180717.0,18.6623,18.7904,18.6623,18.7377,180717.0
2020-04-08 11:15:00,24.85,24.9,24.82,24.83,157875.0,18.7377,18.7754,18.715,18.7226,157875.0
2020-04-08 11:20:00,24.83,24.92,24.83,24.86,104819.0,18.7226,18.7904,18.7226,18.7452,104819.0
2020-04-08 11:25:00,24.87,24.98,24.86,24.93,104777.0,18.7527,18.8357,18.7452,18.798,104777.0
2020-04-08 11:30:00,24.93,25.12,24.87,25.08,614795.0,18.798,18.9413,18.7527,18.9111,614795.0
2020-04-08 11:35:00,25.08,25.18,25.07,25.14,157568.0,18.9111,18.9865,18.9035,18.9563,157568.0
2020-04-08 11:40:00,25.14,25.19,25.04,25.05,145452.0,18.9563,18.994,18.8809,18.8885,145452.0
2020-04-08 11:45:00,25.04,25.19,25.04,25.16,129048.0,18.8809,18.994,18.8809,18.9714,129048.0
2020-04-08 11:50:00,25.16,25.16,25.03,25.08,113860.0,18.9714,18.9714,18.8734,18.9111,113860.0
2020-04-08 11:55:00,25.08,25.12,25.01,25.02,114738.0,18.9111,18.9413,18.8583,18.8658,114738.0
2020-04-08 12:00:00,25.02,25.04,24.94,25.03,88222.0,18.8658,18.8809,18.8055,18.8734,88222.0
2020-04-08 12:05:00,25.03,25.06,24.96,25.02,75411.0,18.8734,18.896,18.8206,18.8658,75411.0
2020-04-08 12:10:00,25.01,25.11,24.99,25.11,70778.0,18.8583,18.9337,18.8432,18.9337,70778.0
2020-04-08 12:15:00,25.11,25.18,25.11,25.18,146016.0,18.9337,18.9865,18.9337,18.9865,146016.0
2020-04-08 12:20:00,25.18,25.19,25.13,25.14,140768.0,18.9865,18.994,18.9488,18.9563,140768.0
2020-04-08 12:25:00,25.14,25.15,25.07,25.08,87192.0,18.9563,18.9639,18.9035,18.9111,87192.0
2020-04-08 12:30:00,25.08,25.12,25.06,25.1,113994.0,18.9111,18.9413,18.896,18.9262,113994.0
2020-04-08 12:35:00,25.1,25.12,25.01,25.09,92213.0,18.9262,18.9413,18.8583,18.9186,92213.0
2020-04-08 12:40:00,25.09,25.12,25.04,25.04,59093.0,18.9186,18.9413,18.8809,18.8809,59093.0
2020-04-08 12:45:00,25.04,25.12,25.03,25.08,68556.0,18.8809,18.9413,18.8734,18.9111,68556.0
2020-04-08 12:50:00,25.08,25.11,25.04,25.07,83283.0,18.9111,18.9337,18.8809,18.9035,83283.0
2020-04-08 12:55:00,25.07,25.09,25.04,25.07,64636.0,18.9035,18.9186,18.8809,18.9035,64636.0
2020-04-08 13:00:00,25.07,25.08,24.96,24.98,102654.0,18.9035,18.9111,18.8206,18.8357,102654.0
2020-04-08 13:05:00,24.98,25.0,24.92,24.94,74304.0,18.8357,18.8508,18.7904,18.8055,74304.0
2020-04-08 13:10:00,24.94,25.03,24.89,25.01,58586.0,18.8055,18.8734,18.7678,18.8583,58586.0
2020-04-08 13:15:00,25.02,25.08,25.01,25.06,76721.0,18.8658,18.9111,18.8583,18.896,76721.0
2020-04-08 13:20:00,25.05,25.08,25.02,25.02,54497.0,18.8885,18.9111,18.8658,18.8658,54497.0
2020-04-08 13:25:00,25.03,25.05,24.94,24.95,59674.0,18.8734,18.8885,18.8055,18.8131,59674.0
2020-04-08 13:30:00,24.96,24.99,24.89,24.89,108284.0,18.8206,18.8432,18.7678,18.7678,108284.0
2020-04-08 13:35:00,24.89,24.89,24.76,24.77,141182.0,18.7678,18.7678,18.6698,18.6773,141182.0
2020-04-08 13:40:00,24.78,24.79,24.75,24.78,150367.0,18.6849,18.6924,18.6623,18.6849,150367.0
2020-04-08 13:45:00,24.78,24.84,24.77,24.82,155131.0,18.6849,18.7301,18.6773,18.715,155131.0
2020-04-08 13:50:00,24.84,24.93,24.84,24.92,164862.0,18.7301,18.798,18.7301,18.7904,164862.0
2020-04-08 13:55:00,24.92,24.92,24.8,24.84,101471.0,18.7904,18.7904,18.7,18.7301,101471.0
2020-04-08 14:00:00,24.84,24.96,24.84,24.91,103425.0,18.7301,18.8206,18.7301,18.7829,103425.0
2020-04-08 14:05:00,24.91,24.94,24.82,24.9,76553.0,18.7829,18.8055,18.715,18.7754,76553.0
2020-04-08 14:10:00,24.89,24.95,24.86,24.95,138128.0,18.7678,18.8131,18.7452,18.8131,138128.0
2020-04-08 14:15:00,24.94,25.12,24.94,25.11,310391.0,18.8055,18.9413,18.8055,18.9337,310391.0
2020-04-08 14:20:00,25.12,25.14,25.03,25.14,162932.0,18.9413,18.9563,18.8734,18.9563,162932.0
2020-04-08 14:25:00,25.13,25.15,25.07,25.14,111723.0,18.9488,18.9639,18.9035,18.9563,111723.0
2020-04-08 14:30:00,25.13,25.24,25.12,25.23,141852.0,18.9488,19.0317,18.9413,19.0242,141852.0
2020-04-08 14:35:00,25.23,25.26,25.21,25.23,150486.0,19.0242,19.0468,19.0091,19.0242,150486.0
2020-04-08 14:40:00,25.23,25.29,25.2,25.25,133259.0,19.0242,19.0694,19.0016,19.0393,133259.0
2020-04-08 14:45:00,25.26,25.28,25.16,25.17,102165.0,19.0468,19.0619,18.9714,18.979,102165.0
2020-04-08 14:50:00,25.17,25.35,25.16,25.33,136245.0,18.979,19.1147,18.9714,19.0996,136245.0
2020-04-08 14:55:00,25.33,25.35,25.27,25.34,70479.0,19.0996,19.1147,19.0544,19.1071,70479.0
2020-04-08 15:00:00,25.33,25.39,25.29,25.39,133111.0,19.0996,19.1448,19.0694,19.1448,133111.0
2020-04-08 15:05:00,25.39,25.46,25.34,25.44,112923.0,19.1448,19.1976,19.1071,19.1825,112923.0
2020-04-08 15:10:00,25.43,25.43,25.34,25.35,165582.0,19.175,19.175,19.1071,19.1147,165582.0
2020-04-08 15:15:00,25.35,25.41,25.34,25.38,116406.0,19.1147,19.1599,19.1071,19.1373,116406.0
2020-04-08 15:20:00,25.38,25.39,25.29,25.3,127398.0,19.1373,19.1448,19.0694,19.077,127398.0
2020-04-08 15:25:00,25.32,25.38,25.31,25.34,109964.0,19.0921,19.1373,19.0845,19.1071,109964.0
2020-04-08 15:30:00,25.35,25.44,25.31,25.35,115169.0,19.1147,19.1825,19.0845,19.1147,115169.0
2020-04-08 15:35:00,25.35,25.38,25.28,25.32,149060.0,19.1147,19.1373,19.0619,19.0921,149060.0
2020-04-08 15:40:00,25.32,25.38,25.26,25.36,143387.0,19.0921,19.1373,19.0468,19.1222,143387.0
2020-04-08 15:45:00,25.35,25.41,25.34,25.36,252629.0,19.1147,19.1599,19.1071,19.1222,252629.0
2020-04-08 15:50:00,25.38,25.49,25.37,25.48,251484.0,19.1373,19.2202,19.1298,19.2127,251484.0
2020-04-08 15:55:00,25.47,25.48,25.37,25.4,447460.0,19.2052,19.2127,19.1298,19.1524,447460.0
2020-04-09 09:30:00,25.32,25.48,25.26,25.28,827436.0,19.0921,19.2127,19.0468,19.0619,827436.0
2020-04-09 09:35:00,25.28,25.38,25.26,25.31,384456.0,19.0619,19.1373,19.0468,19.0845,384456.0
2020-04-09 09:40:00,25.31,25.39,25.26,25.34,421596.0,19.0845,19.1448,19.0468,19.1071,421596.0
2020-04-09 09:45:00,25.35,25.35,25.07,25.16,559963.0,19.1147,19.1147,18.9035,18.9714,559963.0
2020-04-09 09:50:00,25.16,25.3,25.12,25.24,493571.0,18.9714,19.077,18.9413,19.0317,493571.0
2020-04-09 09:55:00,25.25,25.26,25.12,25.2,407234.0,19.0393,19.0468,18.9413,19.0016,407234.0
2020-04-09 10:00:00,25.2,25.22,24.83,24.84,736671.0,19.0016,19.0167,18.7226,18.7301,736671.0
2020-04-09 10:05:00,24.84,24.85,24.7,24.75,584126.0,18.7301,18.7377,18.6246,18.6623,584126.0
2020-04-09 10:10:00,24.77,25.06,24.75,25.0,526012.0,18.6773,18.896,18.6623,18.8508,526012.0
2020-04-09 10:15:00,25.0,25.03,24.8,24.81,308885.0,18.8508,18.8734,18.7,18.7075,308885.0
2020-04-09 10:20:00,24.81,24.94,24.67,24.91,526160.0,18.7075,18.8055,18.6019,18.7829,526160.0
2020-04-09 10:25:00,24.91,25.14,24.82,25.04,515597.0,18.7829,18.9563,18.715,18.8809,515597.0
2020-04-09 10:30:00,25.05,25.4,25.0,25.4,587757.0,18.8885,19.1524,18.8508,19.1524,587757.0
2020-04-09 10:35:00,25.39,25.45,25.13,25.39,608918.0,19.1448,19.1901,18.9488,19.1448,608918.0
2020-04-09 10:40:00,25.4,25.41,25.13,25.21,452191.0,19.1524,19.1599,18.9488,19.0091,452191.0
2020-04-09 10:45:00,25.2,25.27,25.08,25.1,327672.0,19.0016,19.0544,18.9111,18.9262,327672.0
2020-04-09 10:50:00,25.1,25.17,25.03,25.15,259766.0,18.9262,18.979,18.8734,18.9639,259766.0
2020-04-09 10:55:00,25.15,25.29,25.08,25.15,284023.0,18.9639,19.0694,18.9111,18.9639,284023.0
2020-04-09 11:00:00,25.15,25.18,24.82,24.83,497030.0,18.9639,18.9865,18.715,18.7226,497030.0
2020-04-09 11:05:00,24.83,24.92,24.81,24.83,274102.0,18.7226,18.7904,18.7075,18.7226,274102.0
2020-04-09 11:10:00,24.83,24.93,24.79,24.91,617601.0,18.7226,18.798,18.6924,18.7829,617601.0
2020-04-09 11:15:00,24.91,24.92,24.81,24.84,259791.0,18.7829,18.7904,18.7075,18.7301,259791.0
2020-04-09 11:20:00,24.84,24.96,24.76,24.83,266624.0,18.7301,18.8206,18.6698,18.7226,266624.0
2020-04-09 11:25:00,24.84,24.95,24.76,24.92,258012.0,18.7301,18.8131,18.6698,18.7904,258012.0
2020-04-09 11:30:00,24.92,25.16,24.89,25.15,760973.0,18.7904,18.9714,18.7678,18.9639,760973.0
2020-04-09 11:35:00,25.16,25.21,25.0,25.18,643862.0,18.9714,19.0091,18.8508,18.9865,643862.0
2020-04-09 11:40:00,25.18,25.25,25.13,25.2,321520.0,18.9865,19.0393,18.9488,19.0016,321520.0
2020-04-09 11:45:00,25.2,25.33,25.19,25.3,249571.0,19.0016,19.0996,18.994,19.077,249571.0
2020-04-09 11:50:00,25.3,25.3,25.16,25.24,154227.0,19.077,19.077,18.9714,19.0317,154227.0
2020-04-09 11:55:00,25.22,25.3,25.2,25.27,175853.0,19.0167,19.077,19.0016,19.0544,175853.0
2020-04-09 12:00:00,25.27,25.38,25.24,25.38,157410.0,19.0544,19.1373,19.0317,19.1373,157410.0
2020-04-09 12:05:00,25.37,25.44,25.3,25.38,198313.0,19.1298,19.1825,19.077,19.1373,198313.0
2020-04-09 12:10:00,25.38,25.38,25.28,25.33,103013.0,19.1373,19.1373,19.0619,19.0996,103013.0
2020-04-09 12:15:00,25.33,25.38,25.29,25.37,149313.0,19.0996,19.1373,19.0694,19.1298,149313.0
2020-04-09 12:20:00,25.36,25.4,25.35,25.37,126684.0,19.1222,19.1524,19.1147,19.1298,126684.0
2020-04-09 12:25:00,25.37,25.38,25.32,25.33,69524.0,19.1298,19.1373,19.0921,19.0996,69524.0
2020-04-09 12:30:00,25.33,25.35,25.22,25.23,141618.0,19.0996,19.1147,19.0167,19.0242,141618.0
2020-04-09 12:35:00,25.24,25.3,25.22,25.29,105123.0,19.0317,19.077,19.0167,19.0694,105123.0
2020-04-09 12:40:00,25.3,25.31,25.24,25.24,122963.0,19.077,19.0845,19.0317,19.0317,122963.0
2020-04-09 12:45:00,25.24,25.3,25.21,25.21,96425.0,19.0317,19.077,19.0091,19.0091,96425.0
2020-04-09 12:50:00,25.21,25.29,25.17,25.28,150391.0,19.0091,19.0694,18.979,19.0619,150391.0
2020-04-09 12:55:00,25.26,25.31,25.23,25.27,119503.0,19.0468,19.0845,19.0242,19.0544,119503.0
2020-04-09 13:00:00,25.28,25.3,25.16,25.17,199129.0,19.0619,19.077,18.9714,18.979,199129.0
2020-04-09 13:05:00,25.17,25.22,25.14,25.19,154824.0,18.979,19.0167,18.9563,18.994,154824.0
2020-04-09 13:10:00,25.19,25.23,25.11,25.2,101015.0,18.994,19.0242,18.9337,19.0016,101015.0
2020-04-09 13:15:00,25.21,25.27,25.16,25.26,72093.0,19.0091,19.0544,18.9714,19.0468,72093.0
2020-04-09 13:20:00,25.25,25.27,25.17,25.18,214784.0,19.0393,19.0544,18.979,18.9865,214784.0
2020-04-09 13:25:00,25.18,25.25,25.16,25.22,173829.0,18.9865,19.0393,18.9714,19.0167,173829.0
2020-04-09 13:30:00,25.23,25.29,25.2,25.21,183533.0,19.0242,19.0694,19.0016,19.0091,183533.0
2020-04-09 13:35:00,25.22,25.22,25.06,25.07,231314.0,19.0167,19.0167,18.896,18.9035,231314.0
2020-04-09 13:40:00,25.07,25.12,25.03,25.07,142873.0,18.9035,18.9413,18.8734,18.9035,142873.0
2020-04-09 13:45:00,25.08,25.1,25.0,25.02,141180.0,18.9111,18.9262,18.8508,18.8658,141180.0
2020-04-09 13:50:00,25.01,25.02,24.92,24.97,275560.0,18.8583,18.8658,18.7904,18.8281,275560.0
2020-04-09 13:55:00,24.96,25.12,24.92,25.11,303998.0,18.8206,18.9413,18.7904,18.9337,303998.0
2020-04-09 14:00:00,25.11,25.11,24.93,24.94,187348.0,18.9337,18.9337,18.798,18.8055,187348.0
2020-04-09 14:05:00,24.93,25.02,24.81,24.85,281307.0,18.798,18.8658,18.7075,18.7377,281307.0
2020-04-09 14:10:00,24.84,24.92,24.84,24.88,136170.0,18.7301,18.7904,18.7301,18.7603,136170.0
2020-04-09 14:15:00,24.89,24.9,24.81,24.84,204158.0,18.7678,18.7754,18.7075,18.7301,204158.0
2020-04-09 14:20:00,24.84,24.86,24.76,24.81,236869.0,18.7301,18.7452,18.6698,18.7075,236869.0
2020-04-09 14:25:00,24.8,24.84,24.7,24.73,443847.0,18.7,18.7301,18.6246,18.6472,443847.0
2020-04-09 14:30:00,24.72,24.86,24.63,24.64,325144.0,18.6396,18.7452,18.5718,18.5793,325144.0
2020-04-09 14:35:00,24.64,24.65,24.55,24.62,361496.0,18.5793,18.5869,18.5115,18.5642,361496.0
2020-04-09 14:40:00,24.63,24.71,24.6,24.66,202823.0,18.5718,18.6321,18.5492,18.5944,202823.0
2020-04-09 14:45:00,24.67,24.72,24.55,24.57,182650.0,18.6019,18.6396,18.5115,18.5265,182650.0
2020-04-09 14:50:00,24.57,24.58,24.34,24.35,369894.0,18.5265,18.5341,18.3531,18.3606,369894.0
2020-04-09 14:55:00,24.35,24.49,24.32,24.47,336515.0,18.3606,18.4662,18.338,18.4511,336515.0
2020-04-09 15:00:00,24.47,24.53,24.43,24.47,176155.0,18.4511,18.4964,18.421,18.4511,176155.0
2020-04-09 15:05:00,24.48,24.69,24.44,24.69,249177.0,18.4587,18.617,18.4285,18.617,249177.0
2020-04-09 15:10:00,24.69,24.74,24.61,24.72,217293.0,18.617,18.6547,18.5567,18.6396,217293.0
2020-04-09 15:15:00,24.73,24.83,24.73,24.77,194882.0,18.6472,18.7226,18.6472,18.6773,194882.0
2020-04-09 15:20:00,24.77,24.81,24.71,24.75,169902.0,18.6773,18.7075,18.6321,18.6623,169902.0
2020-04-09 15:25:00,24.76,24.91,24.76,24.9,231126.0,18.6698,18.7829,18.6698,18.7754,231126.0
2020-04-09 15:30:00,24.91,25.0,24.89,25.0,221311.0,18.7829,18.8508,18.7678,18.8508,221311.0
2020-04-09 15:35:00,25.0,25.03,24.81,24.94,261339.0,18.8508,18.8734,18.7075,18.8055,261339.0
2020-04-09 15:40:00,24.93,24.98,24.87,24.94,186606.0,18.798,18.8357,18.7527,18.8055,186606.0
2020-04-09 15:45:00,24.95,25.0,24.87,24.89,225675.0,18.8131,18.8508,18.7527,18.7678,225675.0
2020-04-09 15:50:00,24.9,24.95,24.87,24.89,397101.0,18.7754,18.8131,18.7527,18.7678,397101.0
2020-04-09 15:55:00,24.88,24.95,24.85,24.9,571909.0,18.7603,18.8131,18.7377,18.7754,571909.0
2020-04-13 09:30:00,25.43,25.44,25.01,25.02,639588.0,19.175,19.1825,18.8583,18.8658,639588.0
2020-04-13 09:35:00,25.01,25.13,24.93,25.02,473345.0,18.8583,18.9488,18.798,18.8658,473345.0
2020-04-13 09:40:00,25.02,25.02,24.75,24.82,434062.0,18.8658,18.8658,18.6623,18.715,434062.0
2020-04-13 09:45:00,24.82,24.89,24.75,24.81,323921.0,18.715,18.7678,18.6623,18.7075,323921.0
2020-04-13 09:50:00,24.81,25.02,24.77,25.0,295432.0,18.7075,18.8658,18.6773,18.8508,295432.0
2020-04-13 09:55:00,25.01,25.21,25.0,25.12,249456.0,18.8583,19.0091,18.8508,18.9413,249456.0
2020-04-13 10:00:00,25.12,25.19,25.08,25.15,193141.0,18.9413,18.994,18.9111,18.9639,193141.0
2020-04-13 10:05:00,25.14,25.2,25.0,25.04,226058.0,18.9563,19.0016,18.8508,18.8809,226058.0
2020-04-13 10:10:00,25.05,25.12,24.96,25.0,128647.0,18.8885,18.9413,18.8206,18.8508,128647.0
2020-04-13 10:15:00,24.98,24.99,24.86,24.89,152279.0,18.8357,18.8432,18.7452,18.7678,152279.0
2020-04-13 10:20:00,24.89,24.99,24.8,24.82,125076.0,18.7678,18.8432,18.7,18.715,125076.0
2020-04-13 10:25:00,24.82,25.03,24.82,25.02,132073.0,18.715,18.8734,18.715,18.8658,132073.0
2020-04-13 10:30:00,25.02,25.04,24.91,25.02,117223.0,18.8658,18.8809,18.7829,18.8658,117223.0
2020-04-13 10:35:00,25.01,25.03,24.9,24.92,117498.0,18.8583,18.8734,18.7754,18.7904,117498.0
2020-04-13 10:40:00,24.94,24.98,24.86,24.88,98029.0,18.8055,18.8357,18.7452,18.7603,98029.0
2020-04-13 10:45:00,24.88,24.95,24.82,24.83,109835.0,18.7603,18.8131,18.715,18.7226,109835.0
2020-04-13 10:50:00,24.83,24.85,24.62,24.65,212857.0,18.7226,18.7377,18.5642,18.5869,212857.0
2020-04-13 10:55:00,24.66,24.74,24.62,24.71,214126.0,18.5944,18.6547,18.5642,18.6321,214126.0
2020-04-13 11:00:00,24.71,24.74,24.62,24.66,126442.0,18.6321,18.6547,18.5642,18.5944,126442.0
2020-04-13 11:05:00,24.66,24.67,24.55,24.6,102794.0,18.5944,18.6019,18.5115,18.5492,102794.0
2020-04-13 11:10:00,24.6,24.74,24.6,24.7,156174.0,18.5492,18.6547,18.5492,18.6246,156174.0
2020-04-13 11:15:00,24.71,24.82,24.71,24.78,101760.0,18.6321,18.715,18.6321,18.6849,101760.0
2020-04-13 11:20:00,24.79,24.88,24.77,24.83,135810.0,18.6924,18.7603,18.6773,18.7226,135810.0
2020-04-13 11:25:00,24.83,24.94,24.81,24.91,77425.0,18.7226,18.8055,18.7075,18.7829,77425.0
2020-04-13 11:30:00,24.9,24.91,24.71,24.8,103872.0,18.7754,18.7829,18.6321,18.7,103872.0
2020-04-13 11:35:00,24.8,24.8,24.7,24.71,73881.0,18.7,18.7,18.6246,18.6321,73881.0
2020-04-13 11:40:00,24.72,24.75,24.65,24.67,82026.0,18.6396,18.6623,18.5869,18.6019,82026.0
2020-04-13 11:45:00,24.67,24.78,24.67,24.77,74875.0,18.6019,18.6849,18.6019,18.6773,74875.0
2020-04-13 11:50:00,24.77,24.8,24.75,24.8,76552.0,18.6773,18.7,18.6623,18.7,76552.0
2020-04-13 11:55:00,24.8,24.84,24.77,24.8,70784.0,18.7,18.7301,18.6773,18.7,70784.0
2020-04-13 12:00:00,24.79,24.84,24.77,24.83,52591.0,18.6924,18.7301,18.6773,18.7226,52591.0
2020-04-13 12:05:00,24.83,24.9,24.82,24.9,71216.0,18.7226,18.7754,18.715,18.7754,71216.0
2020-04-13 12:10:00,24.9,24.97,24.87,24.96,116359.0,18.7754,18.8281,18.7527,18.8206,116359.0
2020-04-13 12:15:00,24.96,24.99,24.9,24.96,65675.0,18.8206,18.8432,18.7754,18.8206,65675.0
2020-04-13 12:20:00,24.96,24.97,24.9,24.93,90829.0,18.8206,18.8281,18.7754,18.798,90829.0
2020-04-13 12:25:00,24.94,24.95,24.8,24.8,83532.0,18.8055,18.8131,18.7,18.7,83532.0
2020-04-13 12:30:00,24.8,24.8,24.71,24.74,62218.0,18.7,18.7,18.6321,18.6547,62218.0
2020-04-13 12:35:00,24.73,24.78,24.71,24.73,93247.0,18.6472,18.6849,18.6321,18.6472,93247.0
2020-04-13 12:40:00,24.74,24.81,24.74,24.76,57974.0,18.6547,18.7075,18.6547,18.6698,57974.0
2020-04-13 12:45:00,24.76,24.83,24.76,24.81,49280.0,18.6698,18.7226,18.6698,18.7075,49280.0
2020-04-13 12:50:00,24.8,24.8,24.72,24.74,43953.0,18.7,18.7,18.6396,18.6547,43953.0
2020-04-13 12:55:00,24.75,24.79,24.73,24.79,59403.0,18.6623,18.6924,18.6472,18.6924,59403.0
2020-04-13 13:00:00,24.79,24.79,24.73,24.77,70057.0,18.6924,18.6924,18.6472,18.6773,70057.0
2020-04-13 13:05:00,24.77,24.8,24.74,24.8,46108.0,18.6773,18.7,18.6547,18.7,46108.0
2020-04-13 13:10:00,24.8,24.82,24.78,24.82,116326.0,18.7,18.715,18.6849,18.715,116326.0
2020-04-13 13:15:00,24.82,24.84,24.79,24.81,99112.0,18.715,18.7301,18.6924,18.7075,99112.0
2020-04-13 13:20:00,24.8,24.81,24.79,24.8,64974.0,18.7,18.7075,18.6924,18.7,64974.0
2020-04-13 13:25:00,24.8,24.86,24.78,24.86,106226.0,18.7,18.7452,18.6849,18.7452,106226.0
2020-04-13 13:30:00,24.85,24.92,24.84,24.89,82458.0,18.7377,18.7904,18.7301,18.7678,82458.0
2020-04-13 13:35:00,24.88,24.97,24.88,24.95,64944.0,18.7603,18.8281,18.7603,18.8131,64944.0
2020-04-13 13:40:00,24.95,24.95,24.92,24.94,49131.0,18.8131,18.8131,18.7904,18.8055,49131.0
2020-04-13 13:45:00,24.94,24.96,24.75,24.75,101475.0,18.8055,18.8206,18.6623,18.6623,101475.0
2020-04-13 13:50:00,24.75,24.86,24.74,24.85,106205.0,18.6623,18.7452,18.6547,18.7377,106205.0
2020-04-13 13:55:00,24.85,24.87,24.78,24.82,55648.0,18.7377,18.7527,18.6849,18.715,55648.0
2020-04-13 14:00:00,24.81,24.93,24.79,24.91,61603.0,18.7075,18.798,18.6924,18.7829,61603.0
2020-04-13 14:05:00,24.91,24.93,24.81,24.82,100628.0,18.7829,18.798,18.7075,18.715,100628.0
2020-04-13 14:10:00,24.82,24.86,24.78,24.79,58675.0,18.715,18.7452,18.6849,18.6924,58675.0
2020-04-13 14:15:00,24.8,24.9,24.78,24.89,64716.0,18.7,18.7754,18.6849,18.7678,64716.0
2020-04-13 14:20:00,24.89,24.9,24.82,24.87,72460.0,18.7678,18.7754,18.715,18.7527,72460.0
2020-04-13 14:25:00,24.88,24.89,24.76,24.78,68008.0,18.7603,18.7678,18.6698,18.6849,68008.0
2020-04-13 14:30:00,24.79,24.82,24.77,24.79,77310.0,18.6924,18.715,18.6773,18.6924,77310.0
2020-04-13 14:35:00,24.79,24.79,24.72,24.73,89982.0,18.6924,18.6924,18.6396,18.6472,89982.0
2020-04-13 14:40:00,24.73,24.74,24.7,24.71,70219.0,18.6472,18.6547,18.6246,18.6321,70219.0
2020-04-13 14:45:00,24.71,24.78,24.68,24.73,106969.0,18.6321,18.6849,18.6095,18.6472,106969.0
2020-04-13 14:50:00,24.73,24.75,24.68,24.68,61944.0,18.6472,18.6623,18.6095,18.6095,61944.0
2020-04-13 14:55:00,24.69,24.77,24.68,24.76,98923.0,18.617,18.6773,18.6095,18.6698,98923.0
2020-04-13 15:00:00,24.76,24.77,24.67,24.69,52209.0,18.6698,18.6773,18.6019,18.617,52209.0
2020-04-13 15:05:00,24.7,24.73,24.66,24.68,66650.0,18.6246,18.6472,18.5944,18.6095,66650.0
2020-04-13 15:10:00,24.69,24.74,24.68,24.7,52098.0,18.617,18.6547,18.6095,18.6246,52098.0
2020-04-13 15:15:00,24.7,24.79,24.67,24.79,85900.0,18.6246,18.6924,18.6019,18.6924,85900.0
2020-04-13 15:20:00,24.79,24.79,24.72,24.75,73082.0,18.6924,18.6924,18.6396,18.6623,73082.0
2020-04-13 15:25:00,24.75,24.79,24.69,24.78,49888.0,18.6623,18.6924,18.617,18.6849,49888.0
2020-04-13 15:30:00,24.78,24.84,24.75,24.84,141126.0,18.6849,18.7301,18.6623,18.7301,141126.0
2020-04-13 15:35:00,24.83,24.87,24.81,24.85,87441.0,18.7226,18.7527,18.7075,18.7377,87441.0
2020-04-13 15:40:00,24.84,24.93,24.83,24.92,125641.0,18.7301,18.798,18.7226,18.7904,125641.0
2020-04-13 15:45:00,24.92,24.95,24.88,24.92,135133.0,18.7904,18.8131,18.7603,18.7904,135133.0
2020-04-13 15:50:00,24.93,24.94,24.77,24.82,205208.0,18.798,18.8055,18.6773,18.715,205208.0
2020-04-13 15:55:00,24.83,24.93,24.79,24.9,342841.0,18.7226,18.798,18.6924,18.7754,342841.0
2020-04-14 09:30:00,24.47,24.58,24.33,24.57,547911.0,18.4511,18.5341,18.3456,18.5265,547911.0
2020-04-14 09:35:00,24.56,24.67,24.53,24.6,264245.0,18.519,18.6019,18.4964,18.5492,264245.0
2020-04-14 09:40:00,24.59,24.72,24.51,24.71,267013.0,18.5416,18.6396,18.4813,18.6321,267013.0
2020-04-14 09:45:00,24.71,24.71,24.6,24.71,191533.0,18.6321,18.6321,18.5492,18.6321,191533.0
2020-04-14 09:50:00,24.71,24.77,24.67,24.75,201203.0,18.6321,18.6773,18.6019,18.6623,201203.0
2020-04-14 09:55:00,24.77,24.81,24.74,24.76,120247.0,18.6773,18.7075,18.6547,18.6698,120247.0
2020-04-14 10:00:00,24.77,24.78,24.72,24.74,158833.0,18.6773,18.6849,18.6396,18.6547,158833.0
2020-04-14 10:05:00,24.74,24.76,24.63,24.64,182472.0,18.6547,18.6698,18.5718,18.5793,182472.0
2020-04-14 10:10:00,24.63,24.75,24.61,24.65,203859.0,18.5718,18.6623,18.5567,18.5869,203859.0
2020-04-14 10:15:00,24.65,24.74,24.65,24.73,217402.0,18.5869,18.6547,18.5869,18.6472,217402.0
2020-04-14 10:20:00,24.72,24.74,24.66,24.67,96818.0,18.6396,18.6547,18.5944,18.6019,96818.0
2020-04-14 10:25:00,24.68,24.68,24.57,24.62,91518.0,18.6095,18.6095,18.5265,18.5642,91518.0
2020-04-14 10:30:00,24.62,24.64,24.48,24.48,312351.0,18.5642,18.5793,18.4587,18.4587,312351.0
2020-04-14 10:35:00,24.49,24.56,24.46,24.52,154043.0,18.4662,18.519,18.4436,18.4888,154043.0
2020-04-14 10:40:00,24.52,24.6,24.52,24.59,86425.0,18.4888,18.5492,18.4888,18.5416,86425.0
2020-04-14 10:45:00,24.59,24.62,24.48,24.54,248565.0,18.5416,18.5642,18.4587,18.5039,248565.0
2020-04-14 10:50:00,24.54,24.56,24.45,24.46,90730.0,18.5039,18.519,18.436,18.4436,90730.0
2020-04-14 10:55:00,24.46,24.46,24.36,24.37,134807.0,18.4436,18.4436,18.3682,18.3757,134807.0
2020-04-14 11:00:00,24.37,24.42,24.23,24.23,270326.0,18.3757,18.4134,18.2702,18.2702,270326.0
2020-04-14 11:05:00,24.23,24.25,24.16,24.22,140760.0,18.2702,18.2852,18.2174,18.2626,140760.0
2020-04-14 11:10:00,24.23,24.29,24.16,24.25,130625.0,18.2702,18.3154,18.2174,18.2852,130625.0
2020-04-14 11:15:00,24.27,24.34,24.22,24.26,160625.0,18.3003,18.3531,18.2626,18.2928,160625.0
2020-04-14 11:20:00,24.26,24.4,24.24,24.38,120887.0,18.2928,18.3983,18.2777,18.3833,120887.0
2020-04-14 11:25:00,24.4,24.42,24.34,24.41,221491.0,18.3983,18.4134,18.3531,18.4059,221491.0
2020-04-14 11:30:00,24.42,24.51,24.36,24.4,299081.0,18.4134,18.4813,18.3682,18.3983,299081.0
2020-04-14 11:35:00,24.4,24.42,24.35,24.36,122053.0,18.3983,18.4134,18.3606,18.3682,122053.0
2020-04-14 11:40:00,24.37,24.41,24.35,24.37,52228.0,18.3757,18.4059,18.3606,18.3757,52228.0
2020-04-14 11:45:00,24.38,24.38,24.25,24.26,165499.0,18.3833,18.3833,18.2852,18.2928,165499.0
2020-04-14 11:50:00,24.26,24.28,24.23,24.26,148591.0,18.2928,18.3079,18.2702,18.2928,148591.0
2020-04-14 11:55:00,24.25,24.28,24.23,24.27,103833.0,18.2852,18.3079,18.2702,18.3003,103833.0
2020-04-14 12:00:00,24.27,24.42,24.27,24.38,89326.0,18.3003,18.4134,18.3003,18.3833,89326.0
2020-04-14 12:05:00,24.39,24.47,24.39,24.44,81574.0,18.3908,18.4511,18.3908,18.4285,81574.0
2020-04-14 12:10:00,24.43,24.49,24.42,24.48,108950.0,18.421,18.4662,18.4134,18.4587,108950.0
2020-04-14 12:15:00,24.48,24.51,24.47,24.49,152429.0,18.4587,18.4813,18.4511,18.4662,152429.0
2020-04-14 12:20:00,24.49,24.57,24.47,24.55,148641.0,18.4662,18.5265,18.4511,18.5115,148641.0
2020-04-14 12:25:00,24.55,24.58,24.5,24.53,92380.0,18.5115,18.5341,18.4738,18.4964,92380.0
2020-04-14 12:30:00,24.52,24.55,24.51,24.54,94089.0,18.4888,18.5115,18.4813,18.5039,94089.0
2020-04-14 12:35:00,24.55,24.62,24.54,24.59,190698.0,18.5115,18.5642,18.5039,18.5416,190698.0
2020-04-14 12:40:00,24.59,24.61,24.55,24.55,90875.0,18.5416,18.5567,18.5115,18.5115,90875.0
2020-04-14 12:45:00,24.56,24.59,24.49,24.52,131696.0,18.519,18.5416,18.4662,18.4888,131696.0
2020-04-14 12:50:00,24.52,24.57,24.49,24.55,120049.0,18.4888,18.5265,18.4662,18.5115,120049.0
2020-04-14 12:55:00,24.56,24.6,24.54,24.54,96582.0,18.519,18.5492,18.5039,18.5039,96582.0
2020-04-14 13:00:00,24.55,24.55,24.46,24.47,59160.0,18.5115,18.5115,18.4436,18.4511,59160.0
2020-04-14 13:05:00,24.47,24.49,24.45,24.46,51117.0,18.4511,18.4662,18.436,18.4436,51117.0
2020-04-14 13:10:00,24.46,24.46,24.41,24.41,49876.0,18.4436,18.4436,18.4059,18.4059,49876.0
2020-04-14 13:15:00,24.42,24.42,24.36,24.37,86973.0,18.4134,18.4134,18.3682,18.3757,86973.0
2020-04-14 13:20:00,24.37,24.43,24.35,24.42,58216.0,18.3757,18.421,18.3606,18.4134,58216.0
2020-04-14 13:25:00,24.42,24.44,24.39,24.42,56215.0,18.4134,18.4285,18.3908,18.4134,56215.0
2020-04-14 13:30:00,24.43,24.48,24.4,24.41,74195.0,18.421,18.4587,18.3983,18.4059,74195.0
2020-04-14 13:35:00,24.4,24.42,24.37,24.4,59475.0,18.3983,18.4134,18.3757,18.3983,59475.0
2020-04-14 13:40:00,24.39,24.42,24.37,24.38,61893.0,18.3908,18.4134,18.3757,18.3833,61893.0
2020-04-14 13:45:00,24.38,24.42,24.36,24.4,68052.0,18.3833,18.4134,18.3682,18.3983,68052.0
2020-04-14 13:50:00,24.4,24.47,24.4,24.44,72222.0,18.3983,18.4511,18.3983,18.4285,72222.0
2020-04-14 13:55:00,24.44,24.45,24.42,24.44,128977.0,18.4285,18.436,18.4134,18.4285,128977.0
2020-04-14 14:00:00,24.44,24.5,24.41,24.47,125998.0,18.4285,18.4738,18.4059,18.4511,125998.0
2020-04-14 14:05:00,24.47,24.49,24.44,24.47,96628.0,18.4511,18.4662,18.4285,18.4511,96628.0
2020-04-14 14:10:00,24.48,24.51,24.46,24.5,111244.0,18.4587,18.4813,18.4436,18.4738,111244.0
2020-04-14 14:15:00,24.51,24.51,24.4,24.42,105634.0,18.4813,18.4813,18.3983,18.4134,105634.0
2020-04-14 14:20:00,24.41,24.42,24.36,24.38,108006.0,18.4059,18.4134,18.3682,18.3833,108006.0
2020-04-14 14:25:00,24.38,24.38,24.31,24.33,91685.0,18.3833,18.3833,18.3305,18.3456,91685.0
2020-04-14 14:30:00,24.33,24.36,24.31,24.32,61039.0,18.3456,18.3682,18.3305,18.338,61039.0
2020-04-14 14:35:00,24.33,24.38,24.32,24.37,112540.0,18.3456,18.3833,18.338,18.3757,112540.0
2020-04-14 14:40:00,24.38,24.39,24.34,24.36,86201.0,18.3833,18.3908,18.3531,18.3682,86201.0
2020-04-14 14:45:00,24.37,24.41,24.36,24.41,90808.0,18.3757,18.4059,18.3682,18.4059,90808.0
2020-04-14 14:50:00,24.41,24.45,24.4,24.41,89401.0,18.4059,18.436,18.3983,18.4059,89401.0
2020-04-14 14:55:00,24.41,24.43,24.38,24.39,63667.0,18.4059,18.421,18.3833,18.3908,63667.0
2020-04-14 15:00:00,24.39,24.41,24.35,24.4,116522.0,18.3908,18.4059,18.3606,18.3983,116522.0
2020-04-14 15:05:00,24.4,24.41,24.36,24.39,56601.0,18.3983,18.4059,18.3682,18.3908,56601.0
2020-04-14 15:10:00,24.38,24.39,24.33,24.38,73488.0,18.3833,18.3908,18.3456,18.3833,73488.0
2020-04-14 15:15:00,24.37,24.37,24.33,24.37,70717.0,18.3757,18.3757,18.3456,18.3757,70717.0
2020-04-14 15:20:00,24.37,24.37,24.31,24.36,127108.0,18.3757,18.3757,18.3305,18.3682,127108.0
2020-04-14 15:25:00,24.35,24.42,24.33,24.42,201291.0,18.3606,18.4134,18.3456,18.4134,201291.0
2020-04-14 15:30:00,24.41,24.44,24.38,24.4,139393.0,18.4059,18.4285,18.3833,18.3983,139393.0
2020-04-14 15:35:00,24.4,24.45,24.4,24.43,127639.0,18.3983,18.436,18.3983,18.421,127639.0
2020-04-14 15:40:00,24.43,24.46,24.42,24.44,182581.0,18.421,18.4436,18.4134,18.4285,182581.0
2020-04-14 15:45:00,24.44,24.5,24.43,24.48,251384.0,18.4285,18.4738,18.421,18.4587,251384.0
2020-04-14 15:50:00,24.49,24.5,24.43,24.44,277644.0,18.4662,18.4738,18.421,18.4285,277644.0
2020-04-14 15:55:00,24.44,24.46,24.42,24.44,455809.0,18.4285,18.4436,18.4134,18.4285,455809.0
2020-04-15 09:30:00,23.32,23.37,23.08,23.1,767286.0,17.584,17.6217,17.403,17.4181,767286.0
2020-04-15 09:35:00,23.11,23.21,23.06,23.18,381390.0,17.4256,17.5011,17.3879,17.4784,381390.0
2020-04-15 09:40:00,23.17,23.19,23.02,23.04,241524.0,17.4709,17.486,17.3578,17.3729,241524.0
2020-04-15 09:45:00,23.04,23.08,22.96,23.02,366656.0,17.3729,17.403,17.3125,17.3578,366656.0
2020-04-15 09:50:00,23.02,23.06,22.96,22.96,220476.0,17.3578,17.3879,17.3125,17.3125,220476.0
2020-04-15 09:55:00,22.96,22.96,22.85,22.95,449697.0,17.3125,17.3125,17.2296,17.305,449697.0
2020-04-15 10:00:00,22.95,22.98,22.85,22.86,301335.0,17.305,17.3276,17.2296,17.2371,301335.0
2020-04-15 10:05:00,22.86,22.98,22.84,22.98,280991.0,17.2371,17.3276,17.2221,17.3276,280991.0
2020-04-15 10:10:00,22.98,23.03,22.93,22.94,228772.0,17.3276,17.3653,17.2899,17.2975,228772.0
2020-04-15 10:15:00,22.94,22.97,22.84,22.85,191713.0,17.2975,17.3201,17.2221,17.2296,191713.0
2020-04-15 10:20:00,22.85,23.02,22.83,23.01,317967.0,17.2296,17.3578,17.2145,17.3502,317967.0
2020-04-15 10:25:00,23.01,23.02,22.88,22.9,145217.0,17.3502,17.3578,17.2522,17.2673,145217.0
2020-04-15 10:30:00,22.91,22.91,22.82,22.82,219593.0,17.2748,17.2748,17.207,17.207,219593.0
2020-04-15 10:35:00,22.83,22.9,22.77,22.79,200368.0,17.2145,17.2673,17.1693,17.1844,200368.0
2020-04-15 10:40:00,22.79,22.92,22.79,22.84,263964.0,17.1844,17.2824,17.1844,17.2221,263964.0
2020-04-15 10:45:00,22.85,22.92,22.83,22.89,191443.0,17.2296,17.2824,17.2145,17.2598,191443.0
2020-04-15 10:50:00,22.89,22.89,22.84,22.87,107248.0,17.2598,17.2598,17.2221,17.2447,107248.0
2020-04-15 10:55:00,22.87,22.9,22.83,22.85,71328.0,17.2447,17.2673,17.2145,17.2296,71328.0
2020-04-15 11:00:00,22.86,22.87,22.78,22.82,168004.0,17.2371,17.2447,17.1768,17.207,168004.0
2020-04-15 11:05:00,22.82,22.83,22.73,22.73,190660.0,17.207,17.2145,17.1391,17.1391,190660.0
2020-04-15 11:10:00,22.74,22.76,22.68,22.68,194253.0,17.1467,17.1617,17.1014,17.1014,194253.0
2020-04-15 11:15:00,22.68,22.74,22.66,22.73,159482.0,17.1014,17.1467,17.0863,17.1391,159482.0
2020-04-15 11:20:00,22.73,22.73,22.58,22.59,175942.0,17.1391,17.1391,17.026,17.0336,175942.0
2020-04-15 11:25:00,22.59,22.7,22.57,22.7,286791.0,17.0336,17.1165,17.0185,17.1165,286791.0
2020-04-15 11:30:00,22.7,22.75,22.59,22.68,696344.0,17.1165,17.1542,17.0336,17.1014,696344.0
2020-04-15 11:35:00,22.68,22.7,22.64,22.69,189324.0,17.1014,17.1165,17.0713,17.109,189324.0
2020-04-15 11:40:00,22.69,22.69,22.6,22.65,104789.0,17.109,17.109,17.0411,17.0788,104789.0
2020-04-15 11:45:00,22.65,22.69,22.6,22.61,70206.0,17.0788,17.109,17.0411,17.0486,70206.0
2020-04-15 11:50:00,22.61,22.65,22.6,22.6,92087.0,17.0486,17.0788,17.0411,17.0411,92087.0
2020-04-15 11:55:00,22.59,22.67,22.59,22.66,74223.0,17.0336,17.0939,17.0336,17.0863,74223.0
2020-04-15 12:00:00,22.66,22.69,22.61,22.66,135869.0,17.0863,17.109,17.0486,17.0863,135869.0
2020-04-15 12:05:00,22.66,22.75,22.66,22.75,182855.0,17.0863,17.1542,17.0863,17.1542,182855.0
2020-04-15 12:10:00,22.75,22.78,22.73,22.77,177742.0,17.1542,17.1768,17.1391,17.1693,177742.0
2020-04-15 12:15:00,22.77,22.78,22.75,22.76,90636.0,17.1693,17.1768,17.1542,17.1617,90636.0
2020-04-15 12:20:00,22.76,22.83,22.76,22.83,91120.0,17.1617,17.2145,17.1617,17.2145,91120.0
2020-04-15 12:25:00,22.83,22.89,22.8,22.88,113975.0,17.2145,17.2598,17.1919,17.2522,113975.0
2020-04-15 12:30:00,22.88,22.94,22.87,22.93,206749.0,17.2522,17.2975,17.2447,17.2899,206749.0
2020-04-15 12:35:00,22.93,22.94,22.87,22.91,88533.0,17.2899,17.2975,17.2447,17.2748,88533.0
2020-04-15 12:40:00,22.9,22.94,22.89,22.94,92033.0,17.2673,17.2975,17.2598,17.2975,92033.0
2020-04-15 12:45:00,22.95,22.97,22.91,22.96,98616.0,17.305,17.3201,17.2748,17.3125,98616.0
2020-04-15 12:50:00,22.96,23.01,22.94,22.95,171507.0,17.3125,17.3502,17.2975,17.305,171507.0
2020-04-15 12:55:00,22.95,22.96,22.91,22.96,104847.0,17.305,17.3125,17.2748,17.3125,104847.0
2020-04-15 13:00:00,22.95,23.0,22.95,23.0,73370.0,17.305,17.3427,17.305,17.3427,73370.0
2020-04-15 13:05:00,23.0,23.08,22.97,23.07,161774.0,17.3427,17.403,17.3201,17.3955,161774.0
2020-04-15 13:10:00,23.07,23.13,23.06,23.12,130028.0,17.3955,17.4407,17.3879,17.4332,130028.0
2020-04-15 13:15:00,23.12,23.2,23.11,23.18,121567.0,17.4332,17.4935,17.4256,17.4784,121567.0
2020-04-15 13:20:00,23.17,23.18,23.02,23.04,97242.0,17.4709,17.4784,17.3578,17.3729,97242.0
2020-04-15 13:25:00,23.04,23.06,22.97,23.0,64057.0,17.3729,17.3879,17.3201,17.3427,64057.0
2020-04-15 13:30:00,23.0,23.0,22.93,22.93,66345.0,17.3427,17.3427,17.2899,17.2899,66345.0
2020-04-15 13:35:00,22.94,22.97,22.91,22.91,187066.0,17.2975,17.3201,17.2748,17.2748,187066.0
2020-04-15 13:40:00,22.91,22.93,22.88,22.89,123987.0,17.2748,17.2899,17.2522,17.2598,123987.0
2020-04-15 13:45:00,22.89,22.9,22.86,22.88,289421.0,17.2598,17.2673,17.2371,17.2522,289421.0
2020-04-15 13:50:00,22.88,22.89,22.81,22.82,195921.0,17.2522,17.2598,17.1994,17.207,195921.0
2020-04-15 13:55:00,22.82,22.84,22.81,22.83,295326.0,17.207,17.2221,17.1994,17.2145,295326.0
2020-04-15 14:00:00,22.83,23.0,22.83,22.98,177212.0,17.2145,17.3427,17.2145,17.3276,177212.0
2020-04-15 14:05:00,22.98,22.99,22.88,22.89,183860.0,17.3276,17.3352,17.2522,17.2598,183860.0
2020-04-15 14:10:00,22.88,22.89,22.82,22.83,285209.0,17.2522,17.2598,17.207,17.2145,285209.0
2020-04-15 14:15:00,22.83,22.86,22.76,22.82,280062.0,17.2145,17.2371,17.1617,17.207,280062.0
2020-04-15 14:20:00,22.82,22.83,22.77,22.79,122686.0,17.207,17.2145,17.1693,17.1844,122686.0
2020-04-15 14:25:00,22.78,22.81,22.74,22.79,266289.0,17.1768,17.1994,17.1467,17.1844,266289.0
2020-04-15 14:30:00,22.8,22.86,22.79,22.85,204514.0,17.1919,17.2371,17.1844,17.2296,204514.0
2020-04-15 14:35:00,22.84,22.92,22.83,22.91,198739.0,17.2221,17.2824,17.2145,17.2748,198739.0
2020-04-15 14:40:00,22.9,22.91,22.84,22.85,145885.0,17.2673,17.2748,17.2221,17.2296,145885.0
2020-04-15 14:45:00,22.84,22.86,22.81,22.82,182102.0,17.2221,17.2371,17.1994,17.207,182102.0
2020-04-15 14:50:00,22.81,22.82,22.76,22.77,268637.0,17.1994,17.207,17.1617,17.1693,268637.0
2020-04-15 14:55:00,22.77,22.86,22.76,22.85,228945.0,17.1693,17.2371,17.1617,17.2296,228945.0
2020-04-15 15:00:00,22.85,22.91,22.84,22.86,212051.0,17.2296,17.2748,17.2221,17.2371,212051.0
2020-04-15 15:05:00,22.85,22.86,22.76,22.81,135025.0,17.2296,17.2371,17.1617,17.1994,135025.0
2020-04-15 15:10:00,22.82,22.85,22.79,22.84,141088.0,17.207,17.2296,17.1844,17.2221,141088.0
2020-04-15 15:15:00,22.84,22.97,22.82,22.94,327193.0,17.2221,17.3201,17.207,17.2975,327193.0
2020-04-15 15:20:00,22.94,23.05,22.87,22.89,237254.0,17.2975,17.3804,17.2447,17.2598,237254.0
2020-04-15 15:25:00,22.88,22.89,22.83,22.85,242812.0,17.2522,17.2598,17.2145,17.2296,242812.0
2020-04-15 15:30:00,22.85,22.86,22.82,22.85,293304.0,17.2296,17.2371,17.207,17.2296,293304.0
2020-04-15 15:35:00,22.85,22.85,22.75,22.77,431127.0,17.2296,17.2296,17.1542,17.1693,431127.0
2020-04-15 15:40:00,22.77,22.8,22.72,22.76,691615.0,17.1693,17.1919,17.1316,17.1617,691615.0
2020-04-15 15:45:00,22.76,22.9,22.76,22.86,811244.0,17.1617,17.2673,17.1617,17.2371,811244.0
2020-04-15 15:50:00,22.86,22.91,22.78,22.79,828170.0,17.2371,17.2748,17.1768,17.1844,828170.0
2020-04-15 15:55:00,22.79,22.86,22.78,22.84,973530.0,17.1844,17.2371,17.1768,17.2221,973530.0
2020-04-16 09:30:00,22.2,22.23,22.01,22.02,659867.0,16.7395,16.7621,16.5962,16.6038,659867.0
2020-04-16 09:35:00,22.02,22.06,21.9,21.95,625160.0,16.6038,16.6339,16.5133,16.551,625160.0
2020-04-16 09:40:00,21.96,22.18,21.95,22.16,210349.0,16.5585,16.7244,16.551,16.7093,210349.0
2020-04-16 09:45:00,22.16,22.17,22.03,22.13,295028.0,16.7093,16.7169,16.6113,16.6867,295028.0
2020-04-16 09:50:00,22.13,22.21,22.12,22.14,516265.0,16.6867,16.747,16.6792,16.6942,516265.0
2020-04-16 09:55:00,22.14,22.18,21.95,21.95,336972.0,16.6942,16.7244,16.551,16.551,336972.0
2020-04-16 10:00:00,21.96,22.05,21.92,21.97,242999.0,16.5585,16.6264,16.5284,16.5661,242999.0
2020-04-16 10:05:00,21.96,21.97,21.88,21.89,271307.0,16.5585,16.5661,16.4982,16.5057,271307.0
2020-04-16 10:10:00,21.89,21.89,21.72,21.76,253442.0,16.5057,16.5057,16.3775,16.4077,253442.0
2020-04-16 10:15:00,21.76,21.88,21.73,21.81,275636.0,16.4077,16.4982,16.3851,16.4454,275636.0
2020-04-16 10:20:00,21.8,21.99,21.75,21.98,252924.0,16.4379,16.5811,16.4002,16.5736,252924.0
2020-04-16 10:25:00,21.98,22.07,21.9,22.06,212281.0,16.5736,16.6415,16.5133,16.6339,212281.0
2020-04-16 10:30:00,22.05,22.08,21.9,21.94,196755.0,16.6264,16.649,16.5133,16.5434,196755.0
2020-04-16 10:35:00,21.94,22.0,21.86,21.86,266959.0,16.5434,16.5887,16.4831,16.4831,266959.0
2020-04-16 10:40:00,21.86,22.06,21.82,22.06,343420.0,16.4831,16.6339,16.4529,16.6339,343420.0
2020-04-16 10:45:00,22.05,22.05,21.95,21.99,229311.0,16.6264,16.6264,16.551,16.5811,229311.0
2020-04-16 10:50:00,21.98,21.99,21.83,21.86,261394.0,16.5736,16.5811,16.4605,16.4831,261394.0
2020-04-16 10:55:00,21.86,21.97,21.85,21.88,249939.0,16.4831,16.5661,16.4756,16.4982,249939.0
2020-04-16 11:00:00,21.88,21.98,21.85,21.95,231930.0,16.4982,16.5736,16.4756,16.551,231930.0
2020-04-16 11:05:00,21.95,22.17,21.95,22.13,252931.0,16.551,16.7169,16.551,16.6867,252931.0
2020-04-16 11:10:00,22.12,22.13,22.05,22.06,155755.0,16.6792,16.6867,16.6264,16.6339,155755.0
2020-04-16 11:15:00,22.07,22.15,22.06,22.11,196526.0,16.6415,16.7018,16.6339,16.6716,196526.0
2020-04-16 11:20:00,22.11,22.12,22.0,22.01,160525.0,16.6716,16.6792,16.5887,16.5962,160525.0
2020-04-16 11:25:00,22.01,22.06,21.98,22.0,209366.0,16.5962,16.6339,16.5736,16.5887,209366.0
2020-04-16 11:30:00,22.01,22.02,21.96,21.97,316748.0,16.5962,16.6038,16.5585,16.5661,316748.0
2020-04-16 11:35:00,21.97,22.08,21.94,22.08,205782.0,16.5661,16.649,16.5434,16.649,205782.0
2020-04-16 11:40:00,22.08,22.15,22.08,22.11,94030.0,16.649,16.7018,16.649,16.6716,94030.0
2020-04-16 11:45:00,22.11,22.15,22.11,22.15,132704.0,16.6716,16.7018,16.6716,16.7018,132704.0
2020-04-16 11:50:00,22.15,22.28,22.14,22.27,215361.0,16.7018,16.7998,16.6942,16.7923,215361.0
2020-04-16 11:55:00,22.28,22.28,22.21,22.23,132658.0,16.7998,16.7998,16.747,16.7621,132658.0
2020-04-16 12:00:00,22.23,22.31,22.22,22.3,107907.0,16.7621,16.8224,16.7546,16.8149,107907.0
2020-04-16 12:05:00,22.3,22.3,22.16,22.19,123278.0,16.8149,16.8149,16.7093,16.7319,123278.0
2020-04-16 12:10:00,22.19,22.24,22.18,22.22,89014.0,16.7319,16.7696,16.7244,16.7546,89014.0
2020-04-16 12:15:00,22.21,22.21,22.12,22.14,125669.0,16.747,16.747,16.6792,16.6942,125669.0
2020-04-16 12:20:00,22.14,22.21,22.14,22.16,68622.0,16.6942,16.747,16.6942,16.7093,68622.0
2020-04-16 12:25:00,22.16,22.21,22.15,22.21,99845.0,16.7093,16.747,16.7018,16.747,99845.0
2020-04-16 12:30:00,22.2,22.21,22.12,22.19,167011.0,16.7395,16.747,16.6792,16.7319,167011.0
2020-04-16 12:35:00,22.19,22.21,22.16,22.18,81587.0,16.7319,16.747,16.7093,16.7244,81587.0
2020-04-16 12:40:00,22.17,22.19,22.15,22.16,115791.0,16.7169,16.7319,16.7018,16.7093,115791.0
2020-04-16 12:45:00,22.16,22.19,22.14,22.19,84421.0,16.7093,16.7319,16.6942,16.7319,84421.0
2020-04-16 12:50:00,22.18,22.2,22.14,22.15,72921.0,16.7244,16.7395,16.6942,16.7018,72921.0
2020-04-16 12:55:00,22.15,22.19,22.12,22.19,139470.0,16.7018,16.7319,16.6792,16.7319,139470.0
2020-04-16 13:00:00,22.19,22.22,22.17,22.19,69572.0,16.7319,16.7546,16.7169,16.7319,69572.0
2020-04-16 13:05:00,22.18,22.22,22.14,22.15,101411.0,16.7244,16.7546,16.6942,16.7018,101411.0
2020-04-16 13:10:00,22.15,22.19,22.14,22.19,66768.0,16.7018,16.7319,16.6942,16.7319,66768.0
2020-04-16 13:15:00,22.18,22.2,22.15,22.16,70697.0,16.7244,16.7395,16.7018,16.7093,70697.0
2020-04-16 13:20:00,22.17,22.17,22.08,22.09,205543.0,16.7169,16.7169,16.649,16.6565,205543.0
2020-04-16 13:25:00,22.08,22.14,22.08,22.13,244044.0,16.649,16.6942,16.649,16.6867,244044.0
2020-04-16 13:30:00,22.14,22.15,22.12,22.14,209557.0,16.6942,16.7018,16.6792,16.6942,209557.0
2020-04-16 13:35:00,22.14,22.14,22.06,22.07,65137.0,16.6942,16.6942,16.6339,16.6415,65137.0
2020-04-16 13:40:00,22.07,22.07,22.03,22.04,218167.0,16.6415,16.6415,16.6113,16.6188,218167.0
2020-04-16 13:45:00,22.04,22.04,21.98,21.98,125327.0,16.6188,16.6188,16.5736,16.5736,125327.0
2020-04-16 13:50:00,21.98,22.07,21.96,22.07,148267.0,16.5736,16.6415,16.5585,16.6415,148267.0
2020-04-16 13:55:00,22.06,22.1,22.03,22.1,67362.0,16.6339,16.6641,16.6113,16.6641,67362.0
2020-04-16 14:00:00,22.1,22.11,22.05,22.08,123534.0,16.6641,16.6716,16.6264,16.649,123534.0
2020-04-16 14:05:00,22.08,22.15,22.04,22.14,122155.0,16.649,16.7018,16.6188,16.6942,122155.0
2020-04-16 14:10:00,22.14,22.15,22.09,22.14,63393.0,16.6942,16.7018,16.6565,16.6942,63393.0
2020-04-16 14:15:00,22.14,22.18,22.14,22.14,76523.0,16.6942,16.7244,16.6942,16.6942,76523.0
2020-04-16 14:20:00,22.15,22.17,22.11,22.16,86726.0,16.7018,16.7169,16.6716,16.7093,86726.0
2020-04-16 14:25:00,22.16,22.19,22.14,22.17,58580.0,16.7093,16.7319,16.6942,16.7169,58580.0
2020-04-16 14:30:00,22.17,22.18,22.13,22.17,96562.0,16.7169,16.7244,16.6867,16.7169,96562.0
2020-04-16 14:35:00,22.16,22.2,22.14,22.17,69778.0,16.7093,16.7395,16.6942,16.7169,69778.0
2020-04-16 14:40:00,22.17,22.17,22.12,22.14,80031.0,16.7169,16.7169,16.6792,16.6942,80031.0
2020-04-16 14:45:00,22.14,22.16,22.08,22.09,111181.0,16.6942,16.7093,16.649,16.6565,111181.0
2020-04-16 14:50:00,22.08,22.09,22.05,22.06,144456.0,16.649,16.6565,16.6264,16.6339,144456.0
2020-04-16 14:55:00,22.07,22.08,22.05,22.06,78255.0,16.6415,16.649,16.6264,16.6339,78255.0
2020-04-16 15:00:00,22.06,22.07,22.01,22.02,237411.0,16.6339,16.6415,16.5962,16.6038,237411.0
2020-04-16 15:05:00,22.02,22.03,21.98,21.99,212894.0,16.6038,16.6113,16.5736,16.5811,212894.0
2020-04-16 15:10:00,21.99,22.01,21.97,21.99,223897.0,16.5811,16.5962,16.5661,16.5811,223897.0
2020-04-16 15:15:00,21.99,22.0,21.95,21.98,287184.0,16.5811,16.5887,16.551,16.5736,287184.0
2020-04-16 15:20:00,21.97,21.99,21.95,21.96,266480.0,16.5661,16.5811,16.551,16.5585,266480.0
2020-04-16 15:25:00,21.96,22.03,21.95,22.03,143651.0,16.5585,16.6113,16.551,16.6113,143651.0
2020-04-16 15:30:00,22.04,22.06,22.01,22.04,136930.0,16.6188,16.6339,16.5962,16.6188,136930.0
2020-04-16 15:35:00,22.04,22.06,22.02,22.03,136508.0,16.6188,16.6339,16.6038,16.6113,136508.0
2020-04-16 15:40:00,22.03,22.04,22.0,22.01,224161.0,16.6113,16.6188,16.5887,16.5962,224161.0
2020-04-16 15:45:00,22.01,22.03,21.99,22.0,340906.0,16.5962,16.6113,16.5811,16.5887,340906.0
2020-04-16 15:50:00,22.01,22.03,21.9,21.98,709154.0,16.5962,16.6113,16.5133,16.5736,709154.0
2020-04-16 15:55:00,21.98,21.98,21.82,21.86,1258616.0,16.5736,16.5736,16.4529,16.4831,1258616.0
2020-04-17 09:30:00,22.55,22.7,22.47,22.65,852886.0,17.0034,17.1165,16.9431,17.0788,852886.0
2020-04-17 09:35:00,22.65,22.72,22.56,22.63,382728.0,17.0788,17.1316,17.0109,17.0637,382728.0
2020-04-17 09:40:00,22.64,22.68,22.51,22.68,298480.0,17.0713,17.1014,16.9732,17.1014,298480.0
2020-04-17 09:45:00,22.68,22.76,22.66,22.7,296539.0,17.1014,17.1617,17.0863,17.1165,296539.0
2020-04-17 09:50:00,22.7,22.76,22.66,22.71,236271.0,17.1165,17.1617,17.0863,17.124,236271.0
2020-04-17 09:55:00,22.71,22.77,22.7,22.74,257356.0,17.124,17.1693,17.1165,17.1467,257356.0
2020-04-17 10:00:00,22.73,22.85,22.71,22.8,250896.0,17.1391,17.2296,17.124,17.1919,250896.0
2020-04-17 10:05:00,22.81,22.82,22.73,22.79,133746.0,17.1994,17.207,17.1391,17.1844,133746.0
2020-04-17 10:10:00,22.8,22.82,22.58,22.6,141506.0,17.1919,17.207,17.026,17.0411,141506.0
2020-04-17 10:15:00,22.6,22.63,22.54,22.61,327734.0,17.0411,17.0637,16.9959,17.0486,327734.0
2020-04-17 10:20:00,22.61,22.61,22.49,22.61,321323.0,17.0486,17.0486,16.9581,17.0486,321323.0
2020-04-17 10:25:00,22.62,22.72,22.6,22.64,220701.0,17.0562,17.1316,17.0411,17.0713,220701.0
2020-04-17 10:30:00,22.63,22.65,22.48,22.53,144687.0,17.0637,17.0788,16.9506,16.9883,144687.0
2020-04-17 10:35:00,22.52,22.66,22.51,22.66,127584.0,16.9808,17.0863,16.9732,17.0863,127584.0
2020-04-17 10:40:00,22.65,22.76,22.65,22.67,147629.0,17.0788,17.1617,17.0788,17.0939,147629.0
2020-04-17 10:45:00,22.66,22.67,22.57,22.59,74968.0,17.0863,17.0939,17.0185,17.0336,74968.0
2020-04-17 10:50:00,22.58,22.74,22.58,22.73,112387.0,17.026,17.1467,17.026,17.1391,112387.0
2020-04-17 10:55:00,22.73,22.8,22.71,22.75,185973.0,17.1391,17.1919,17.124,17.1542,185973.0
2020-04-17 11:00:00,22.74,22.88,22.73,22.83,176513.0,17.1467,17.2522,17.1391,17.2145,176513.0
2020-04-17 11:05:00,22.83,22.91,22.81,22.88,96628.0,17.2145,17.2748,17.1994,17.2522,96628.0
2020-04-17 11:10:00,22.89,22.92,22.84,22.88,125521.0,17.2598,17.2824,17.2221,17.2522,125521.0
2020-04-17 11:15:00,22.87,22.94,22.84,22.92,137353.0,17.2447,17.2975,17.2221,17.2824,137353.0
2020-04-17 11:20:00,22.92,22.93,22.81,22.87,155332.0,17.2824,17.2899,17.1994,17.2447,155332.0
2020-04-17 11:25:00,22.86,22.88,22.77,22.87,278929.0,17.2371,17.2522,17.1693,17.2447,278929.0
2020-04-17 11:30:00,22.87,23.01,22.86,22.98,314095.0,17.2447,17.3502,17.2371,17.3276,314095.0
2020-04-17 11:35:00,22.98,23.05,22.95,23.02,115431.0,17.3276,17.3804,17.305,17.3578,115431.0
2020-04-17 11:40:00,23.03,23.07,22.97,22.98,118488.0,17.3653,17.3955,17.3201,17.3276,118488.0
2020-04-17 11:45:00,22.98,23.0,22.93,22.97,128095.0,17.3276,17.3427,17.2899,17.3201,128095.0
2020-04-17 11:50:00,22.97,23.0,22.91,22.96,164975.0,17.3201,17.3427,17.2748,17.3125,164975.0
2020-04-17 11:55:00,22.96,23.11,22.95,23.11,117384.0,17.3125,17.4256,17.305,17.4256,117384.0
2020-04-17 12:00:00,23.11,23.15,23.06,23.09,222724.0,17.4256,17.4558,17.3879,17.4106,222724.0
2020-04-17 12:05:00,23.1,23.2,23.1,23.14,166388.0,17.4181,17.4935,17.4181,17.4483,166388.0
2020-04-17 12:10:00,23.14,23.17,23.12,23.14,91406.0,17.4483,17.4709,17.4332,17.4483,91406.0
2020-04-17 12:15:00,23.14,23.22,23.13,23.21,116480.0,17.4483,17.5086,17.4407,17.5011,116480.0
2020-04-17 12:20:00,23.21,23.22,23.12,23.12,149684.0,17.5011,17.5086,17.4332,17.4332,149684.0
2020-04-17 12:25:00,23.12,23.13,23.06,23.07,167200.0,17.4332,17.4407,17.3879,17.3955,167200.0
2020-04-17 12:30:00,23.07,23.07,23.03,23.07,346135.0,17.3955,17.3955,17.3653,17.3955,346135.0
2020-04-17 12:35:00,23.07,23.08,23.04,23.07,109595.0,17.3955,17.403,17.3729,17.3955,109595.0
2020-04-17 12:40:00,23.07,23.18,23.06,23.16,186708.0,17.3955,17.4784,17.3879,17.4634,186708.0
2020-04-17 12:45:00,23.16,23.25,23.13,23.25,93237.0,17.4634,17.5312,17.4407,17.5312,93237.0
2020-04-17 12:50:00,23.25,23.25,23.18,23.21,111934.0,17.5312,17.5312,17.4784,17.5011,111934.0
2020-04-17 12:55:00,23.21,23.22,23.16,23.2,119436.0,17.5011,17.5086,17.4634,17.4935,119436.0
2020-04-17 13:00:00,23.2,23.23,23.16,23.16,74984.0,17.4935,17.5161,17.4634,17.4634,74984.0
2020-04-17 13:05:00,23.17,23.19,23.15,23.17,78848.0,17.4709,17.486,17.4558,17.4709,78848.0
2020-04-17 13:10:00,23.18,23.22,23.16,23.2,83950.0,17.4784,17.5086,17.4634,17.4935,83950.0
2020-04-17 13:15:00,23.2,23.28,23.19,23.27,146025.0,17.4935,17.5538,17.486,17.5463,146025.0
2020-04-17 13:20:00,23.28,23.29,23.2,23.2,176267.0,17.5538,17.5614,17.4935,17.4935,176267.0
2020-04-17 13:25:00,23.21,23.27,23.18,23.23,90389.0,17.5011,17.5463,17.4784,17.5161,90389.0
2020-04-17 13:30:00,23.22,23.23,23.16,23.16,75332.0,17.5086,17.5161,17.4634,17.4634,75332.0
2020-04-17 13:35:00,23.16,23.27,23.16,23.26,85868.0,17.4634,17.5463,17.4634,17.5388,85868.0
2020-04-17 13:40:00,23.26,23.26,23.2,23.21,154769.0,17.5388,17.5388,17.4935,17.5011,154769.0
2020-04-17 13:45:00,23.21,23.21,23.07,23.07,140683.0,17.5011,17.5011,17.3955,17.3955,140683.0
2020-04-17 13:50:00,23.08,23.1,23.05,23.1,134586.0,17.403,17.4181,17.3804,17.4181,134586.0
2020-04-17 13:55:00,23.1,23.15,23.08,23.12,135054.0,17.4181,17.4558,17.403,17.4332,135054.0
2020-04-17 14:00:00,23.11,23.12,23.02,23.03,102884.0,17.4256,17.4332,17.3578,17.3653,102884.0
2020-04-17 14:05:00,23.04,23.05,23.01,23.02,151438.0,17.3729,17.3804,17.3502,17.3578,151438.0
2020-04-17 14:10:00,23.03,23.03,22.98,23.0,116639.0,17.3653,17.3653,17.3276,17.3427,116639.0
2020-04-17 14:15:00,23.01,23.06,22.96,23.05,214227.0,17.3502,17.3879,17.3125,17.3804,214227.0
2020-04-17 14:20:00,23.05,23.1,23.0,23.06,129404.0,17.3804,17.4181,17.3427,17.3879,129404.0
2020-04-17 14:25:00,23.05,23.1,23.04,23.08,189616.0,17.3804,17.4181,17.3729,17.403,189616.0
2020-04-17 14:30:00,23.09,23.09,22.98,23.02,259521.0,17.4106,17.4106,17.3276,17.3578,259521.0
2020-04-17 14:35:00,23.02,23.03,22.97,23.03,65931.0,17.3578,17.3653,17.3201,17.3653,65931.0
2020-04-17 14:40:00,23.03,23.08,23.0,23.05,73030.0,17.3653,17.403,17.3427,17.3804,73030.0
2020-04-17 14:45:00,23.05,23.06,23.02,23.05,34043.0,17.3804,17.3879,17.3578,17.3804,34043.0
2020-04-17 14:50:00,23.05,23.06,22.98,22.99,105787.0,17.3804,17.3879,17.3276,17.3352,105787.0
2020-04-17 14:55:00,22.99,23.03,22.99,23.03,175795.0,17.3352,17.3653,17.3352,17.3653,175795.0
2020-04-17 15:00:00,23.03,23.07,23.0,23.05,106834.0,17.3653,17.3955,17.3427,17.3804,106834.0
2020-04-17 15:05:00,23.05,23.12,23.04,23.12,122728.0,17.3804,17.4332,17.3729,17.4332,122728.0
2020-04-17 15:10:00,23.12,23.12,23.07,23.09,89584.0,17.4332,17.4332,17.3955,17.4106,89584.0
2020-04-17 15:15:00,23.1,23.14,23.09,23.13,140075.0,17.4181,17.4483,17.4106,17.4407,140075.0
2020-04-17 15:20:00,23.14,23.14,23.09,23.12,97717.0,17.4483,17.4483,17.4106,17.4332,97717.0
2020-04-17 15:25:00,23.12,23.14,23.08,23.08,92631.0,17.4332,17.4483,17.403,17.403,92631.0
2020-04-17 15:30:00,23.09,23.18,23.08,23.14,194218.0,17.4106,17.4784,17.403,17.4483,194218.0
2020-04-17 15:35:00,23.14,23.2,23.13,23.18,155213.0,17.4483,17.4935,17.4407,17.4784,155213.0
2020-04-17 15:40:00,23.18,23.24,23.16,23.23,175421.0,17.4784,17.5237,17.4634,17.5161,175421.0
2020-04-17 15:45:00,23.23,23.32,23.22,23.3,260040.0,17.5161,17.584,17.5086,17.5689,260040.0
2020-04-17 15:50:00,23.3,23.43,23.3,23.43,330356.0,17.5689,17.6669,17.5689,17.6669,330356.0
2020-04-17 15:55:00,23.43,23.45,23.38,23.43,575573.0,17.6669,17.682,17.6292,17.6669,575573.0
2020-04-20 09:30:00,22.26,22.31,22.18,22.24,641438.0,16.7847,16.8224,16.7244,16.7696,641438.0
2020-04-20 09:35:00,22.25,22.41,22.23,22.39,309402.0,16.7772,16.8978,16.7621,16.8827,309402.0
2020-04-20 09:40:00,22.39,22.54,22.34,22.53,227811.0,16.8827,16.9959,16.845,16.9883,227811.0
2020-04-20 09:45:00,22.54,22.57,22.46,22.55,320527.0,16.9959,17.0185,16.9355,17.0034,320527.0
2020-04-20 09:50:00,22.56,22.71,22.54,22.63,377995.0,17.0109,17.124,16.9959,17.0637,377995.0
2020-04-20 09:55:00,22.63,22.74,22.6,22.71,457856.0,17.0637,17.1467,17.0411,17.124,457856.0
2020-04-20 10:00:00,22.7,22.73,22.59,22.67,365816.0,17.1165,17.1391,17.0336,17.0939,365816.0
2020-04-20 10:05:00,22.68,22.82,22.68,22.74,297501.0,17.1014,17.207,17.1014,17.1467,297501.0
2020-04-20 10:10:00,22.73,22.77,22.66,22.7,246000.0,17.1391,17.1693,17.0863,17.1165,246000.0
2020-04-20 10:15:00,22.69,22.7,22.6,22.63,169754.0,17.109,17.1165,17.0411,17.0637,169754.0
2020-04-20 10:20:00,22.63,22.63,22.53,22.59,172155.0,17.0637,17.0637,16.9883,17.0336,172155.0
2020-04-20 10:25:00,22.59,22.62,22.55,22.56,256417.0,17.0336,17.0562,17.0034,17.0109,256417.0
2020-04-20 10:30:00,22.56,22.64,22.52,22.54,312359.0,17.0109,17.0713,16.9808,16.9959,312359.0
2020-04-20 10:35:00,22.53,22.63,22.53,22.62,199773.0,16.9883,17.0637,16.9883,17.0562,199773.0
2020-04-20 10:40:00,22.62,22.78,22.61,22.77,350270.0,17.0562,17.1768,17.0486,17.1693,350270.0
2020-04-20 10:45:00,22.77,22.91,22.75,22.88,212973.0,17.1693,17.2748,17.1542,17.2522,212973.0
2020-04-20 10:50:00,22.88,22.94,22.81,22.87,204224.0,17.2522,17.2975,17.1994,17.2447,204224.0
2020-04-20 10:55:00,22.87,22.95,22.8,22.82,170000.0,17.2447,17.305,17.1919,17.207,170000.0
2020-04-20 11:00:00,22.82,22.89,22.78,22.8,197782.0,17.207,17.2598,17.1768,17.1919,197782.0
2020-04-20 11:05:00,22.8,22.86,22.75,22.79,105005.0,17.1919,17.2371,17.1542,17.1844,105005.0
2020-04-20 11:10:00,22.79,22.8,22.61,22.63,251988.0,17.1844,17.1919,17.0486,17.0637,251988.0
2020-04-20 11:15:00,22.62,22.74,22.61,22.69,188428.0,17.0562,17.1467,17.0486,17.109,188428.0
2020-04-20 11:20:00,22.69,22.83,22.69,22.78,224117.0,17.109,17.2145,17.109,17.1768,224117.0
2020-04-20 11:25:00,22.78,22.8,22.71,22.77,159243.0,17.1768,17.1919,17.124,17.1693,159243.0
2020-04-20 11:30:00,22.76,22.9,22.75,22.87,356893.0,17.1617,17.2673,17.1542,17.2447,356893.0
2020-04-20 11:35:00,22.88,22.93,22.82,22.88,88770.0,17.2522,17.2899,17.207,17.2522,88770.0
2020-04-20 11:40:00,22.88,22.9,22.85,22.89,90836.0,17.2522,17.2673,17.2296,17.2598,90836.0
2020-04-20 11:45:00,22.89,22.98,22.88,22.96,112445.0,17.2598,17.3276,17.2522,17.3125,112445.0
2020-04-20 11:50:00,22.96,22.98,22.93,22.95,162407.0,17.3125,17.3276,17.2899,17.305,162407.0
2020-04-20 11:55:00,22.96,22.99,22.92,22.96,81016.0,17.3125,17.3352,17.2824,17.3125,81016.0
2020-04-20 12:00:00,22.96,22.97,22.88,22.88,114988.0,17.3125,17.3201,17.2522,17.2522,114988.0
2020-04-20 12:05:00,22.88,22.93,22.86,22.92,73727.0,17.2522,17.2899,17.2371,17.2824,73727.0
2020-04-20 12:10:00,22.92,22.92,22.78,22.8,123202.0,17.2824,17.2824,17.1768,17.1919,123202.0
2020-04-20 12:15:00,22.79,22.83,22.76,22.79,78569.0,17.1844,17.2145,17.1617,17.1844,78569.0
2020-04-20 12:20:00,22.78,22.82,22.77,22.8,97627.0,17.1768,17.207,17.1693,17.1919,97627.0
2020-04-20 12:25:00,22.81,22.85,22.78,22.79,80481.0,17.1994,17.2296,17.1768,17.1844,80481.0
2020-04-20 12:30:00,22.8,22.87,22.79,22.86,229892.0,17.1919,17.2447,17.1844,17.2371,229892.0
2020-04-20 12:35:00,22.86,22.86,22.8,22.8,53688.0,17.2371,17.2371,17.1919,17.1919,53688.0
2020-04-20 12:40:00,22.8,22.81,22.75,22.76,77412.0,17.1919,17.1994,17.1542,17.1617,77412.0
2020-04-20 12:45:00,22.76,22.77,22.7,22.72,96797.0,17.1617,17.1693,17.1165,17.1316,96797.0
2020-04-20 12:50:00,22.71,22.72,22.63,22.65,152904.0,17.124,17.1316,17.0637,17.0788,152904.0
2020-04-20 12:55:00,22.65,22.65,22.57,22.57,230384.0,17.0788,17.0788,17.0185,17.0185,230384.0
2020-04-20 13:00:00,22.58,22.58,22.45,22.5,288816.0,17.026,17.026,16.928,16.9657,288816.0
2020-04-20 13:05:00,22.51,22.6,22.5,22.59,155244.0,16.9732,17.0411,16.9657,17.0336,155244.0
2020-04-20 13:10:00,22.6,22.63,22.53,22.54,123298.0,17.0411,17.0637,16.9883,16.9959,123298.0
2020-04-20 13:15:00,22.54,22.57,22.5,22.53,108998.0,16.9959,17.0185,16.9657,16.9883,108998.0
2020-04-20 13:20:00,22.53,22.58,22.51,22.53,100238.0,16.9883,17.026,16.9732,16.9883,100238.0
2020-04-20 13:25:00,22.52,22.59,22.5,22.57,98839.0,16.9808,17.0336,16.9657,17.0185,98839.0
2020-04-20 13:30:00,22.58,22.59,22.49,22.53,106408.0,17.026,17.0336,16.9581,16.9883,106408.0
2020-04-20 13:35:00,22.53,22.59,22.47,22.58,89646.0,16.9883,17.0336,16.9431,17.026,89646.0
2020-04-20 13:40:00,22.58,22.62,22.55,22.57,177510.0,17.026,17.0562,17.0034,17.0185,177510.0
2020-04-20 13:45:00,22.57,22.58,22.49,22.52,106205.0,17.0185,17.026,16.9581,16.9808,106205.0
2020-04-20 13:50:00,22.52,22.55,22.51,22.52,70502.0,16.9808,17.0034,16.9732,16.9808,70502.0
2020-04-20 13:55:00,22.53,22.54,22.5,22.53,78329.0,16.9883,16.9959,16.9657,16.9883,78329.0
2020-04-20 14:00:00,22.53,22.61,22.5,22.6,191674.0,16.9883,17.0486,16.9657,17.0411,191674.0
2020-04-20 14:05:00,22.6,22.61,22.53,22.55,120738.0,17.0411,17.0486,16.9883,17.0034,120738.0
2020-04-20 14:10:00,22.54,22.55,22.33,22.35,199390.0,16.9959,17.0034,16.8375,16.8526,199390.0
2020-04-20 14:15:00,22.36,22.4,22.29,22.31,175306.0,16.8601,16.8903,16.8073,16.8224,175306.0
2020-04-20 14:20:00,22.3,22.35,22.25,22.26,241790.0,16.8149,16.8526,16.7772,16.7847,241790.0
2020-04-20 14:25:00,22.26,22.28,22.19,22.19,394790.0,16.7847,16.7998,16.7319,16.7319,394790.0
2020-04-20 14:30:00,22.19,22.3,22.19,22.28,184473.0,16.7319,16.8149,16.7319,16.7998,184473.0
2020-04-20 14:35:00,22.27,22.37,22.26,22.33,172820.0,16.7923,16.8677,16.7847,16.8375,172820.0
2020-04-20 14:40:00,22.33,22.34,22.27,22.31,153156.0,16.8375,16.845,16.7923,16.8224,153156.0
2020-04-20 14:45:00,22.31,22.39,22.3,22.36,259465.0,16.8224,16.8827,16.8149,16.8601,259465.0
2020-04-20 14:50:00,22.35,22.4,22.32,22.32,216575.0,16.8526,16.8903,16.83,16.83,216575.0
2020-04-20 14:55:00,22.32,22.33,22.17,22.17,274873.0,16.83,16.8375,16.7169,16.7169,274873.0
2020-04-20 15:00:00,22.17,22.34,22.17,22.32,363272.0,16.7169,16.845,16.7169,16.83,363272.0
2020-04-20 15:05:00,22.32,22.32,22.22,22.26,155866.0,16.83,16.83,16.7546,16.7847,155866.0
2020-04-20 15:10:00,22.26,22.32,22.22,22.29,292120.0,16.7847,16.83,16.7546,16.8073,292120.0
2020-04-20 15:15:00,22.28,22.31,22.24,22.24,172470.0,16.7998,16.8224,16.7696,16.7696,172470.0
2020-04-20 15:20:00,22.25,22.31,22.24,22.31,149650.0,16.7772,16.8224,16.7696,16.8224,149650.0
2020-04-20 15:25:00,22.3,22.34,22.28,22.32,208084.0,16.8149,16.845,16.7998,16.83,208084.0
2020-04-20 15:30:00,22.33,22.39,22.28,22.38,194993.0,16.8375,16.8827,16.7998,16.8752,194993.0
2020-04-20 15:35:00,22.38,22.41,22.35,22.41,243932.0,16.8752,16.8978,16.8526,16.8978,243932.0
2020-04-20 15:40:00,22.41,22.5,22.4,22.47,473468.0,16.8978,16.9657,16.8903,16.9431,473468.0
2020-04-20 15:45:00,22.47,22.48,22.4,22.44,271425.0,16.9431,16.9506,16.8903,16.9204,271425.0
2020-04-20 15:50:00,22.44,22.44,22.36,22.39,441642.0,16.9204,16.9204,16.8601,16.8827,441642.0
2020-04-20 15:55:00,22.39,22.42,22.34,22.35,477483.0,16.8827,16.9054,16.845,16.8526,477483.0
2020-04-21 09:30:00,21.54,21.56,21.36,21.39,969212.0,16.2418,16.2569,16.1061,16.1287,969212.0
2020-04-21 09:35:00,21.4,21.51,21.28,21.41,629851.0,16.1363,16.2192,16.0458,16.1438,629851.0
2020-04-21 09:40:00,21.41,21.63,21.4,21.62,475549.0,16.1438,16.3097,16.1363,16.3021,475549.0
2020-04-21 09:45:00,21.61,21.72,21.55,21.71,474158.0,16.2946,16.3775,16.2494,16.37,474158.0
2020-04-21 09:50:00,21.71,21.87,21.68,21.79,557474.0,16.37,16.4907,16.3474,16.4303,557474.0
2020-04-21 09:55:00,21.79,21.98,21.73,21.83,289678.0,16.4303,16.5736,16.3851,16.4605,289678.0
2020-04-21 10:00:00,21.83,21.85,21.71,21.78,253764.0,16.4605,16.4756,16.37,16.4228,253764.0
2020-04-21 10:05:00,21.79,21.8,21.59,21.66,274802.0,16.4303,16.4379,16.2795,16.3323,274802.0
2020-04-21 10:10:00,21.67,21.69,21.6,21.61,222260.0,16.3398,16.3549,16.2871,16.2946,222260.0
2020-04-21 10:15:00,21.61,21.76,21.57,21.76,367862.0,16.2946,16.4077,16.2644,16.4077,367862.0
2020-04-21 10:20:00,21.76,21.99,21.72,21.95,472586.0,16.4077,16.5811,16.3775,16.551,472586.0
2020-04-21 10:25:00,21.94,22.15,21.9,22.14,391913.0,16.5434,16.7018,16.5133,16.6942,391913.0
2020-04-21 10:30:00,22.14,22.16,22.05,22.1,342866.0,16.6942,16.7093,16.6264,16.6641,342866.0
2020-04-21 10:35:00,22.09,22.17,22.02,22.13,332157.0,16.6565,16.7169,16.6038,16.6867,332157.0
2020-04-21 10:40:00,22.13,22.15,21.98,22.04,231948.0,16.6867,16.7018,16.5736,16.6188,231948.0
2020-04-21 10:45:00,22.03,22.1,21.93,21.97,236112.0,16.6113,16.6641,16.5359,16.5661,236112.0
2020-04-21 10:50:00,21.97,22.14,21.96,22.06,199884.0,16.5661,16.6942,16.5585,16.6339,199884.0
2020-04-21 10:55:00,22.07,22.18,22.04,22.13,185420.0,16.6415,16.7244,16.6188,16.6867,185420.0
2020-04-21 11:00:00,22.12,22.14,22.03,22.05,155485.0,16.6792,16.6942,16.6113,16.6264,155485.0
2020-04-21 11:05:00,22.06,22.09,22.0,22.03,124993.0,16.6339,16.6565,16.5887,16.6113,124993.0
2020-04-21 11:10:00,22.02,22.02,21.93,21.94,197923.0,16.6038,16.6038,16.5359,16.5434,197923.0
2020-04-21 11:15:00,21.94,22.0,21.91,21.97,246604.0,16.5434,16.5887,16.5208,16.5661,246604.0
2020-04-21 11:20:00,21.96,22.01,21.89,21.9,169224.0,16.5585,16.5962,16.5057,16.5133,169224.0
2020-04-21 11:25:00,21.9,21.92,21.8,21.83,204467.0,16.5133,16.5284,16.4379,16.4605,204467.0
2020-04-21 11:30:00,21.83,21.93,21.77,21.84,500307.0,16.4605,16.5359,16.4152,16.468,500307.0
2020-04-21 11:35:00,21.84,21.88,21.77,21.87,186887.0,16.468,16.4982,16.4152,16.4907,186887.0
2020-04-21 11:40:00,21.88,21.91,21.78,21.79,144592.0,16.4982,16.5208,16.4228,16.4303,144592.0
2020-04-21 11:45:00,21.78,21.84,21.78,21.8,112539.0,16.4228,16.468,16.4228,16.4379,112539.0
2020-04-21 11:50:00,21.79,21.82,21.75,21.82,344609.0,16.4303,16.4529,16.4002,16.4529,344609.0
2020-04-21 11:55:00,21.82,21.86,21.78,21.83,193976.0,16.4529,16.4831,16.4228,16.4605,193976.0
2020-04-21 12:00:00,21.84,21.86,21.79,21.83,130338.0,16.468,16.4831,16.4303,16.4605,130338.0
2020-04-21 12:05:00,21.83,21.92,21.83,21.91,129920.0,16.4605,16.5284,16.4605,16.5208,129920.0
2020-04-21 12:10:00,21.92,22.01,21.89,21.9,170923.0,16.5284,16.5962,16.5057,16.5133,170923.0
2020-04-21 12:15:00,21.9,21.92,21.85,21.88,81306.0,16.5133,16.5284,16.4756,16.4982,81306.0
2020-04-21 12:20:00,21.88,21.92,21.86,21.9,92659.0,16.4982,16.5284,16.4831,16.5133,92659.0
2020-04-21 12:25:00,21.91,21.96,21.86,21.89,136540.0,16.5208,16.5585,16.4831,16.5057,136540.0
2020-04-21 12:30:00,21.88,21.9,21.79,21.82,118455.0,16.4982,16.5133,16.4303,16.4529,118455.0
2020-04-21 12:35:00,21.82,21.89,21.8,21.86,131107.0,16.4529,16.5057,16.4379,16.4831,131107.0
2020-04-21 12:40:00,21.87,21.91,21.78,21.79,122337.0,16.4907,16.5208,16.4228,16.4303,122337.0
2020-04-21 12:45:00,21.78,21.87,21.78,21.84,135501.0,16.4228,16.4907,16.4228,16.468,135501.0
2020-04-21 12:50:00,21.85,21.95,21.83,21.87,165060.0,16.4756,16.551,16.4605,16.4907,165060.0
2020-04-21 12:55:00,21.88,21.91,21.84,21.87,78283.0,16.4982,16.5208,16.468,16.4907,78283.0
2020-04-21 13:00:00,21.86,21.93,21.84,21.86,114600.0,16.4831,16.5359,16.468,16.4831,114600.0
2020-04-21 13:05:00,21.85,21.89,21.8,21.82,107944.0,16.4756,16.5057,16.4379,16.4529,107944.0
2020-04-21 13:10:00,21.81,21.84,21.78,21.79,311894.0,16.4454,16.468,16.4228,16.4303,311894.0
2020-04-21 13:15:00,21.79,21.79,21.71,21.74,233887.0,16.4303,16.4303,16.37,16.3926,233887.0
2020-04-21 13:20:00,21.75,21.78,21.7,21.71,284613.0,16.4002,16.4228,16.3625,16.37,284613.0
2020-04-21 13:25:00,21.71,21.75,21.7,21.73,223380.0,16.37,16.4002,16.3625,16.3851,223380.0
2020-04-21 13:30:00,21.73,21.75,21.7,21.73,181856.0,16.3851,16.4002,16.3625,16.3851,181856.0
2020-04-21 13:35:00,21.73,21.74,21.7,21.73,240190.0,16.3851,16.3926,16.3625,16.3851,240190.0
2020-04-21 13:40:00,21.72,21.73,21.64,21.68,107148.0,16.3775,16.3851,16.3172,16.3474,107148.0
2020-04-21 13:45:00,21.67,21.68,21.55,21.56,165533.0,16.3398,16.3474,16.2494,16.2569,165533.0
2020-04-21 13:50:00,21.55,21.66,21.54,21.66,260578.0,16.2494,16.3323,16.2418,16.3323,260578.0
2020-04-21 13:55:00,21.65,21.66,21.6,21.65,155791.0,16.3248,16.3323,16.2871,16.3248,155791.0
2020-04-21 14:00:00,21.64,21.69,21.61,21.67,313293.0,16.3172,16.3549,16.2946,16.3398,313293.0
2020-04-21 14:05:00,21.67,21.73,21.63,21.67,132027.0,16.3398,16.3851,16.3097,16.3398,132027.0
2020-04-21 14:10:00,21.66,21.7,21.64,21.68,191214.0,16.3323,16.3625,16.3172,16.3474,191214.0
2020-04-21 14:15:00,21.67,21.7,21.64,21.67,275043.0,16.3398,16.3625,16.3172,16.3398,275043.0
2020-04-21 14:20:00,21.67,21.77,21.66,21.77,472045.0,16.3398,16.4152,16.3323,16.4152,472045.0
2020-04-21 14:25:00,21.78,21.79,21.7,21.73,342063.0,16.4228,16.4303,16.3625,16.3851,342063.0
2020-04-21 14:30:00,21.74,21.75,21.69,21.71,167423.0,16.3926,16.4002,16.3549,16.37,167423.0
2020-04-21 14:35:00,21.71,21.78,21.71,21.77,237472.0,16.37,16.4228,16.37,16.4152,237472.0
2020-04-21 14:40:00,21.76,21.78,21.68,21.68,208909.0,16.4077,16.4228,16.3474,16.3474,208909.0
2020-04-21 14:45:00,21.68,21.79,21.67,21.75,316557.0,16.3474,16.4303,16.3398,16.4002,316557.0
2020-04-21 14:50:00,21.74,21.83,21.72,21.8,229055.0,16.3926,16.4605,16.3775,16.4379,229055.0
2020-04-21 14:55:00,21.79,21.8,21.73,21.76,275738.0,16.4303,16.4379,16.3851,16.4077,275738.0
2020-04-21 15:00:00,21.76,21.88,21.76,21.87,282916.0,16.4077,16.4982,16.4077,16.4907,282916.0
2020-04-21 15:05:00,21.86,21.88,21.72,21.76,262748.0,16.4831,16.4982,16.3775,16.4077,262748.0
2020-04-21 15:10:00,21.77,21.88,21.76,21.87,145984.0,16.4152,16.4982,16.4077,16.4907,145984.0
2020-04-21 15:15:00,21.87,21.91,21.84,21.91,176835.0,16.4907,16.5208,16.468,16.5208,176835.0
2020-04-21 15:20:00,21.91,21.93,21.88,21.89,155650.0,16.5208,16.5359,16.4982,16.5057,155650.0
2020-04-21 15:25:00,21.9,21.95,21.89,21.93,145477.0,16.5133,16.551,16.5057,16.5359,145477.0
2020-04-21 15:30:00,21.93,21.93,21.85,21.89,267540.0,16.5359,16.5359,16.4756,16.5057,267540.0
2020-04-21 15:35:00,21.9,21.95,21.88,21.9,374571.0,16.5133,16.551,16.4982,16.5133,374571.0
2020-04-21 15:40:00,21.91,21.92,21.86,21.88,301270.0,16.5208,16.5284,16.4831,16.4982,301270.0
2020-04-21 15:45:00,21.87,21.89,21.83,21.84,302270.0,16.4907,16.5057,16.4605,16.468,302270.0
2020-04-21 15:50:00,21.83,21.87,21.68,21.69,887868.0,16.4605,16.4907,16.3474,16.3549,887868.0
2020-04-21 15:55:00,21.68,21.72,21.6,21.62,1618356.0,16.3474,16.3775,16.2871,16.3021,1618356.0
2020-04-22 09:30:00,22.98,23.03,22.85,22.95,757506.0,17.3276,17.3653,17.2296,17.305,757506.0
2020-04-22 09:35:00,22.94,23.13,22.94,23.12,552359.0,17.2975,17.4407,17.2975,17.4332,552359.0
2020-04-22 09:40:00,23.12,23.16,23.01,23.08,387961.0,17.4332,17.4634,17.3502,17.403,387961.0
2020-04-22 09:45:00,23.08,23.14,22.89,22.89,336144.0,17.403,17.4483,17.2598,17.2598,336144.0
2020-04-22 09:50:00,22.89,22.95,22.76,22.78,242301.0,17.2598,17.305,17.1617,17.1768,242301.0
2020-04-22 09:55:00,22.78,22.9,22.75,22.82,229998.0,17.1768,17.2673,17.1542,17.207,229998.0
2020-04-22 10:00:00,22.82,22.91,22.77,22.86,286513.0,17.207,17.2748,17.1693,17.2371,286513.0
2020-04-22 10:05:00,22.85,22.89,22.8,22.87,185245.0,17.2296,17.2598,17.1919,17.2447,185245.0
2020-04-22 10:10:00,22.87,22.93,22.76,22.77,181395.0,17.2447,17.2899,17.1617,17.1693,181395.0
2020-04-22 10:15:00,22.77,22.87,22.75,22.8,243921.0,17.1693,17.2447,17.1542,17.1919,243921.0
2020-04-22 10:20:00,22.8,22.87,22.76,22.86,171182.0,17.1919,17.2447,17.1617,17.2371,171182.0
2020-04-22 10:25:00,22.86,22.94,22.74,22.75,248567.0,17.2371,17.2975,17.1467,17.1542,248567.0
2020-04-22 10:30:00,22.75,22.9,22.72,22.83,168323.0,17.1542,17.2673,17.1316,17.2145,168323.0
2020-04-22 10:35:00,22.82,23.01,22.82,22.96,233011.0,17.207,17.3502,17.207,17.3125,233011.0
2020-04-22 10:40:00,22.96,23.04,22.92,22.99,289481.0,17.3125,17.3729,17.2824,17.3352,289481.0
2020-04-22 10:45:00,22.99,23.02,22.92,22.96,154531.0,17.3352,17.3578,17.2824,17.3125,154531.0
2020-04-22 10:50:00,22.96,23.01,22.95,23.01,231390.0,17.3125,17.3502,17.305,17.3502,231390.0
2020-04-22 10:55:00,23.02,23.12,23.01,23.12,490040.0,17.3578,17.4332,17.3502,17.4332,490040.0
2020-04-22 11:00:00,23.12,23.16,23.06,23.09,143587.0,17.4332,17.4634,17.3879,17.4106,143587.0
2020-04-22 11:05:00,23.09,23.1,22.94,23.03,173268.0,17.4106,17.4181,17.2975,17.3653,173268.0
2020-04-22 11:10:00,23.03,23.09,22.99,23.08,169984.0,17.3653,17.4106,17.3352,17.403,169984.0
2020-04-22 11:15:00,23.09,23.3,23.09,23.18,424257.0,17.4106,17.5689,17.4106,17.4784,424257.0
2020-04-22 11:20:00,23.19,23.34,23.13,23.23,365122.0,17.486,17.5991,17.4407,17.5161,365122.0
2020-04-22 11:25:00,23.22,23.27,23.18,23.19,214555.0,17.5086,17.5463,17.4784,17.486,214555.0
2020-04-22 11:30:00,23.19,23.25,23.16,23.16,317860.0,17.486,17.5312,17.4634,17.4634,317860.0
2020-04-22 11:35:00,23.16,23.24,23.14,23.22,102199.0,17.4634,17.5237,17.4483,17.5086,102199.0
2020-04-22 11:40:00,23.22,23.29,23.19,23.23,129948.0,17.5086,17.5614,17.486,17.5161,129948.0
2020-04-22 11:45:00,23.22,23.26,23.22,23.23,78465.0,17.5086,17.5388,17.5086,17.5161,78465.0
2020-04-22 11:50:00,23.23,23.26,23.21,23.23,65941.0,17.5161,17.5388,17.5011,17.5161,65941.0
2020-04-22 11:55:00,23.22,23.23,23.18,23.21,80245.0,17.5086,17.5161,17.4784,17.5011,80245.0
2020-04-22 12:00:00,23.21,23.22,23.11,23.17,203702.0,17.5011,17.5086,17.4256,17.4709,203702.0
2020-04-22 12:05:00,23.17,23.21,23.16,23.21,97130.0,17.4709,17.5011,17.4634,17.5011,97130.0
2020-04-22 12:10:00,23.2,23.26,23.2,23.23,110354.0,17.4935,17.5388,17.4935,17.5161,110354.0
2020-04-22 12:15:00,23.23,23.28,23.22,23.26,97794.0,17.5161,17.5538,17.5086,17.5388,97794.0
2020-04-22 12:20:00,23.27,23.28,23.19,23.23,100704.0,17.5463,17.5538,17.486,17.5161,100704.0
2020-04-22 12:25:00,23.23,23.24,23.17,23.2,90293.0,17.5161,17.5237,17.4709,17.4935,90293.0
2020-04-22 12:30:00,23.2,23.24,23.19,23.23,54114.0,17.4935,17.5237,17.486,17.5161,54114.0
2020-04-22 12:35:00,23.22,23.24,23.19,23.22,56332.0,17.5086,17.5237,17.486,17.5086,56332.0
2020-04-22 12:40:00,23.23,23.25,23.21,23.24,72679.0,17.5161,17.5312,17.5011,17.5237,72679.0
2020-04-22 12:45:00,23.24,23.25,23.2,23.23,119049.0,17.5237,17.5312,17.4935,17.5161,119049.0
2020-04-22 12:50:00,23.23,23.24,23.19,23.22,56000.0,17.5161,17.5237,17.486,17.5086,56000.0
2020-04-22 12:55:00,23.21,23.24,23.2,23.23,66238.0,17.5011,17.5237,17.4935,17.5161,66238.0
2020-04-22 13:00:00,23.23,23.23,23.19,23.21,50319.0,17.5161,17.5161,17.486,17.5011,50319.0
2020-04-22 13:05:00,23.21,23.22,23.18,23.2,77153.0,17.5011,17.5086,17.4784,17.4935,77153.0
2020-04-22 13:10:00,23.19,23.22,23.16,23.17,75520.0,17.486,17.5086,17.4634,17.4709,75520.0
2020-04-22 13:15:00,23.17,23.18,23.12,23.12,101328.0,17.4709,17.4784,17.4332,17.4332,101328.0
2020-04-22 13:20:00,23.13,23.18,23.12,23.17,121158.0,17.4407,17.4784,17.4332,17.4709,121158.0
2020-04-22 13:25:00,23.17,23.2,23.14,23.18,168037.0,17.4709,17.4935,17.4483,17.4784,168037.0
2020-04-22 13:30:00,23.19,23.2,23.12,23.17,141353.0,17.486,17.4935,17.4332,17.4709,141353.0
2020-04-22 13:35:00,23.17,23.21,23.17,23.18,64652.0,17.4709,17.5011,17.4709,17.4784,64652.0
2020-04-22 13:40:00,23.19,23.21,23.18,23.19,74199.0,17.486,17.5011,17.4784,17.486,74199.0
2020-04-22 13:45:00,23.19,23.22,23.19,23.21,61837.0,17.486,17.5086,17.486,17.5011,61837.0
2020-04-22 13:50:00,23.21,23.24,23.2,23.23,64061.0,17.5011,17.5237,17.4935,17.5161,64061.0
2020-04-22 13:55:00,23.24,23.24,23.17,23.2,83094.0,17.5237,17.5237,17.4709,17.4935,83094.0
2020-04-22 14:00:00,23.21,23.29,23.19,23.28,143763.0,17.5011,17.5614,17.486,17.5538,143763.0
2020-04-22 14:05:00,23.27,23.32,23.27,23.3,138799.0,17.5463,17.584,17.5463,17.5689,138799.0
2020-04-22 14:10:00,23.3,23.31,23.26,23.3,111746.0,17.5689,17.5765,17.5388,17.5689,111746.0
2020-04-22 14:15:00,23.29,23.29,23.23,23.23,66472.0,17.5614,17.5614,17.5161,17.5161,66472.0
2020-04-22 14:20:00,23.23,23.3,23.23,23.3,69563.0,17.5161,17.5689,17.5161,17.5689,69563.0
2020-04-22 14:25:00,23.3,23.3,23.26,23.29,115219.0,17.5689,17.5689,17.5388,17.5614,115219.0
2020-04-22 14:30:00,23.29,23.34,23.28,23.32,133486.0,17.5614,17.5991,17.5538,17.584,133486.0
2020-04-22 14:35:00,23.32,23.34,23.3,23.32,83478.0,17.584,17.5991,17.5689,17.584,83478.0
2020-04-22 14:40:00,23.32,23.36,23.29,23.3,99281.0,17.584,17.6142,17.5614,17.5689,99281.0
2020-04-22 14:45:00,23.29,23.33,23.29,23.32,57157.0,17.5614,17.5915,17.5614,17.584,57157.0
2020-04-22 14:50:00,23.32,23.34,23.3,23.31,81837.0,17.584,17.5991,17.5689,17.5765,81837.0
2020-04-22 14:55:00,23.31,23.34,23.3,23.32,68755.0,17.5765,17.5991,17.5689,17.584,68755.0
2020-04-22 15:00:00,23.32,23.36,23.31,23.35,79379.0,17.584,17.6142,17.5765,17.6066,79379.0
2020-04-22 15:05:00,23.35,23.36,23.31,23.32,94569.0,17.6066,17.6142,17.5765,17.584,94569.0
2020-04-22 15:10:00,23.33,23.34,23.25,23.28,166332.0,17.5915,17.5991,17.5312,17.5538,166332.0
2020-04-22 15:15:00,23.27,23.31,23.27,23.3,125980.0,17.5463,17.5765,17.5463,17.5689,125980.0
2020-04-22 15:20:00,23.3,23.33,23.29,23.33,122559.0,17.5689,17.5915,17.5614,17.5915,122559.0
2020-04-22 15:25:00,23.33,23.33,23.31,23.33,62310.0,17.5915,17.5915,17.5765,17.5915,62310.0
2020-04-22 15:30:00,23.32,23.35,23.3,23.33,160142.0,17.584,17.6066,17.5689,17.5915,160142.0
2020-04-22 15:35:00,23.33,23.34,23.31,23.31,89387.0,17.5915,17.5991,17.5765,17.5765,89387.0
2020-04-22 15:40:00,23.32,23.36,23.32,23.36,195356.0,17.584,17.6142,17.584,17.6142,195356.0
2020-04-22 15:45:00,23.36,23.39,23.34,23.39,336787.0,17.6142,17.6368,17.5991,17.6368,336787.0
2020-04-22 15:50:00,23.39,23.44,23.33,23.37,279374.0,17.6368,17.6745,17.5915,17.6217,279374.0
2020-04-22 15:55:00,23.36,23.38,23.31,23.33,338191.0,17.6142,17.6292,17.5765,17.5915,338191.0
2020-04-23 09:30:00,23.43,23.55,23.36,23.51,602044.0,17.6669,17.7574,17.6142,17.7273,602044.0
2020-04-23 09:35:00,23.51,23.57,23.46,23.54,378667.0,17.7273,17.7725,17.6896,17.7499,378667.0
2020-04-23 09:40:00,23.55,23.62,23.42,23.45,239598.0,17.7574,17.8102,17.6594,17.682,239598.0
2020-04-23 09:45:00,23.45,23.48,23.38,23.41,214110.0,17.682,17.7046,17.6292,17.6519,214110.0
2020-04-23 09:50:00,23.41,23.41,23.33,23.35,195665.0,17.6519,17.6519,17.5915,17.6066,195665.0
2020-04-23 09:55:00,23.36,23.41,23.31,23.39,260966.0,17.6142,17.6519,17.5765,17.6368,260966.0
2020-04-23 10:00:00,23.4,23.46,23.36,23.44,206792.0,17.6443,17.6896,17.6142,17.6745,206792.0
2020-04-23 10:05:00,23.45,23.51,23.42,23.51,191454.0,17.682,17.7273,17.6594,17.7273,191454.0
2020-04-23 10:10:00,23.51,23.59,23.47,23.57,282301.0,17.7273,17.7876,17.6971,17.7725,282301.0
2020-04-23 10:15:00,23.58,23.59,23.52,23.55,131368.0,17.78,17.7876,17.7348,17.7574,131368.0
2020-04-23 10:20:00,23.56,23.7,23.55,23.67,262114.0,17.765,17.8705,17.7574,17.8479,262114.0
2020-04-23 10:25:00,23.67,23.72,23.65,23.71,182500.0,17.8479,17.8856,17.8328,17.8781,182500.0
2020-04-23 10:30:00,23.71,23.74,23.64,23.74,279111.0,17.8781,17.9007,17.8253,17.9007,279111.0
2020-04-23 10:35:00,23.73,23.75,23.69,23.71,197985.0,17.8931,17.9082,17.863,17.8781,197985.0
2020-04-23 10:40:00,23.72,23.8,23.7,23.79,200647.0,17.8856,17.9459,17.8705,17.9384,200647.0
2020-04-23 10:45:00,23.79,23.82,23.72,23.72,194065.0,17.9384,17.961,17.8856,17.8856,194065.0
2020-04-23 10:50:00,23.73,23.86,23.69,23.85,293459.0,17.8931,17.9912,17.863,17.9836,293459.0
2020-04-23 10:55:00,23.84,23.89,23.76,23.78,201441.0,17.9761,18.0138,17.9158,17.9308,201441.0
2020-04-23 11:00:00,23.79,23.82,23.74,23.81,167620.0,17.9384,17.961,17.9007,17.9535,167620.0
2020-04-23 11:05:00,23.81,23.88,23.79,23.86,187759.0,17.9535,18.0063,17.9384,17.9912,187759.0
2020-04-23 11:10:00,23.87,23.87,23.82,23.84,198074.0,17.9987,17.9987,17.961,17.9761,198074.0
2020-04-23 11:15:00,23.85,23.87,23.8,23.84,176991.0,17.9836,17.9987,17.9459,17.9761,176991.0
2020-04-23 11:20:00,23.83,23.84,23.73,23.74,194065.0,17.9686,17.9761,17.8931,17.9007,194065.0
2020-04-23 11:25:00,23.74,23.81,23.69,23.69,160383.0,17.9007,17.9535,17.863,17.863,160383.0
2020-04-23 11:30:00,23.69,23.77,23.6,23.75,454012.0,17.863,17.9233,17.7951,17.9082,454012.0
2020-04-23 11:35:00,23.76,23.76,23.52,23.55,187821.0,17.9158,17.9158,17.7348,17.7574,187821.0
2020-04-23 11:40:00,23.54,23.61,23.52,23.61,141918.0,17.7499,17.8027,17.7348,17.8027,141918.0
2020-04-23 11:45:00,23.61,23.64,23.55,23.62,165385.0,17.8027,17.8253,17.7574,17.8102,165385.0
2020-04-23 11:50:00,23.62,23.69,23.61,23.67,63945.0,17.8102,17.863,17.8027,17.8479,63945.0
2020-04-23 11:55:00,23.67,23.73,23.65,23.71,100497.0,17.8479,17.8931,17.8328,17.8781,100497.0
2020-04-23 12:00:00,23.71,23.71,23.65,23.65,96753.0,17.8781,17.8781,17.8328,17.8328,96753.0
2020-04-23 12:05:00,23.66,23.74,23.65,23.73,99144.0,17.8404,17.9007,17.8328,17.8931,99144.0
2020-04-23 12:10:00,23.73,23.74,23.64,23.65,79004.0,17.8931,17.9007,17.8253,17.8328,79004.0
2020-04-23 12:15:00,23.66,23.69,23.63,23.63,72003.0,17.8404,17.863,17.8177,17.8177,72003.0
2020-04-23 12:20:00,23.63,23.7,23.62,23.7,97296.0,17.8177,17.8705,17.8102,17.8705,97296.0
2020-04-23 12:25:00,23.7,23.73,23.66,23.7,272061.0,17.8705,17.8931,17.8404,17.8705,272061.0
2020-04-23 12:30:00,23.69,23.7,23.64,23.65,66595.0,17.863,17.8705,17.8253,17.8328,66595.0
2020-04-23 12:35:00,23.65,23.67,23.62,23.65,56426.0,17.8328,17.8479,17.8102,17.8328,56426.0
2020-04-23 12:40:00,23.64,23.66,23.54,23.57,181117.0,17.8253,17.8404,17.7499,17.7725,181117.0
2020-04-23 12:45:00,23.57,23.6,23.35,23.47,309459.0,17.7725,17.7951,17.6066,17.6971,309459.0
2020-04-23 12:50:00,23.47,23.47,23.25,23.36,225583.0,17.6971,17.6971,17.5312,17.6142,225583.0
2020-04-23 12:55:00,23.35,23.48,23.33,23.46,140114.0,17.6066,17.7046,17.5915,17.6896,140114.0
2020-04-23 13:00:00,23.47,23.53,23.45,23.48,118769.0,17.6971,17.7423,17.682,17.7046,118769.0
2020-04-23 13:05:00,23.47,23.5,23.44,23.5,122402.0,17.6971,17.7197,17.6745,17.7197,122402.0
2020-04-23 13:10:00,23.5,23.56,23.49,23.55,76734.0,17.7197,17.765,17.7122,17.7574,76734.0
2020-04-23 13:15:00,23.55,23.55,23.46,23.46,61481.0,17.7574,17.7574,17.6896,17.6896,61481.0
2020-04-23 13:20:00,23.46,23.5,23.44,23.46,107538.0,17.6896,17.7197,17.6745,17.6896,107538.0
2020-04-23 13:25:00,23.45,23.49,23.42,23.48,201935.0,17.682,17.7122,17.6594,17.7046,201935.0
2020-04-23 13:30:00,23.48,23.54,23.46,23.53,94687.0,17.7046,17.7499,17.6896,17.7423,94687.0
2020-04-23 13:35:00,23.53,23.55,23.44,23.46,134322.0,17.7423,17.7574,17.6745,17.6896,134322.0
2020-04-23 13:40:00,23.46,23.5,23.33,23.34,157390.0,17.6896,17.7197,17.5915,17.5991,157390.0
2020-04-23 13:45:00,23.35,23.39,23.31,23.31,64083.0,17.6066,17.6368,17.5765,17.5765,64083.0
2020-04-23 13:50:00,23.32,23.34,23.29,23.29,89817.0,17.584,17.5991,17.5614,17.5614,89817.0
2020-04-23 13:55:00,23.3,23.33,23.26,23.32,105517.0,17.5689,17.5915,17.5388,17.584,105517.0
2020-04-23 14:00:00,23.33,23.38,23.3,23.34,66115.0,17.5915,17.6292,17.5689,17.5991,66115.0
2020-04-23 14:05:00,23.33,23.37,23.3,23.32,92282.0,17.5915,17.6217,17.5689,17.584,92282.0
2020-04-23 14:10:00,23.32,23.35,23.27,23.33,76415.0,17.584,17.6066,17.5463,17.5915,76415.0
2020-04-23 14:15:00,23.33,23.43,23.33,23.38,180162.0,17.5915,17.6669,17.5915,17.6292,180162.0
2020-04-23 14:20:00,23.37,23.42,23.36,23.39,112916.0,17.6217,17.6594,17.6142,17.6368,112916.0
2020-04-23 14:25:00,23.4,23.45,23.4,23.44,140183.0,17.6443,17.682,17.6443,17.6745,140183.0
2020-04-23 14:30:00,23.43,23.52,23.41,23.46,127261.0,17.6669,17.7348,17.6519,17.6896,127261.0
2020-04-23 14:35:00,23.46,23.49,23.42,23.45,77002.0,17.6896,17.7122,17.6594,17.682,77002.0
2020-04-23 14:40:00,23.45,23.53,23.45,23.52,152085.0,17.682,17.7423,17.682,17.7348,152085.0
2020-04-23 14:45:00,23.53,23.53,23.46,23.46,56133.0,17.7423,17.7423,17.6896,17.6896,56133.0
2020-04-23 14:50:00,23.47,23.52,23.46,23.51,75098.0,17.6971,17.7348,17.6896,17.7273,75098.0
2020-04-23 14:55:00,23.5,23.55,23.49,23.5,105445.0,17.7197,17.7574,17.7122,17.7197,105445.0
2020-04-23 15:00:00,23.5,23.55,23.47,23.5,107594.0,17.7197,17.7574,17.6971,17.7197,107594.0
2020-04-23 15:05:00,23.5,23.5,23.45,23.46,117564.0,17.7197,17.7197,17.682,17.6896,117564.0
2020-04-23 15:10:00,23.46,23.47,23.41,23.43,100361.0,17.6896,17.6971,17.6519,17.6669,100361.0
2020-04-23 15:15:00,23.44,23.45,23.39,23.39,124897.0,17.6745,17.682,17.6368,17.6368,124897.0
2020-04-23 15:20:00,23.39,23.44,23.38,23.44,137633.0,17.6368,17.6745,17.6292,17.6745,137633.0
2020-04-23 15:25:00,23.44,23.45,23.4,23.43,132284.0,17.6745,17.682,17.6443,17.6669,132284.0
2020-04-23 15:30:00,23.43,23.51,23.39,23.48,185182.0,17.6669,17.7273,17.6368,17.7046,185182.0
2020-04-23 15:35:00,23.48,23.5,23.44,23.45,131723.0,17.7046,17.7197,17.6745,17.682,131723.0
2020-04-23 15:40:00,23.45,23.47,23.41,23.42,165892.0,17.682,17.6971,17.6519,17.6594,165892.0
2020-04-23 15:45:00,23.41,23.48,23.41,23.46,158706.0,17.6519,17.7046,17.6519,17.6896,158706.0
2020-04-23 15:50:00,23.45,23.46,23.36,23.4,499764.0,17.682,17.6896,17.6142,17.6443,499764.0
2020-04-23 15:55:00,23.39,23.42,23.37,23.39,437997.0,17.6368,17.6594,17.6217,17.6368,437997.0
2020-04-24 09:30:00,23.59,23.82,23.56,23.78,545863.0,17.7876,17.961,17.765,17.9308,545863.0
2020-04-24 09:35:00,23.79,23.81,23.7,23.78,245164.0,17.9384,17.9535,17.8705,17.9308,245164.0
2020-04-24 09:40:00,23.78,23.79,23.64,23.72,328115.0,17.9308,17.9384,17.8253,17.8856,328115.0
2020-04-24 09:45:00,23.72,23.73,23.51,23.53,224517.0,17.8856,17.8931,17.7273,17.7423,224517.0
2020-04-24 09:50:00,23.54,23.58,23.5,23.55,122059.0,17.7499,17.78,17.7197,17.7574,122059.0
2020-04-24 09:55:00,23.55,23.56,23.43,23.48,196264.0,17.7574,17.765,17.6669,17.7046,196264.0
2020-04-24 10:00:00,23.49,23.54,23.39,23.44,150019.0,17.7122,17.7499,17.6368,17.6745,150019.0
2020-04-24 10:05:00,23.43,23.48,23.38,23.38,148005.0,17.6669,17.7046,17.6292,17.6292,148005.0
2020-04-24 10:10:00,23.38,23.4,23.29,23.3,176488.0,17.6292,17.6443,17.5614,17.5689,176488.0
2020-04-24 10:15:00,23.31,23.4,23.26,23.35,239028.0,17.5765,17.6443,17.5388,17.6066,239028.0
2020-04-24 10:20:00,23.35,23.41,23.31,23.41,202984.0,17.6066,17.6519,17.5765,17.6519,202984.0
2020-04-24 10:25:00,23.41,23.42,23.23,23.26,238087.0,17.6519,17.6594,17.5161,17.5388,238087.0
2020-04-24 10:30:00,23.26,23.34,23.23,23.32,158246.0,17.5388,17.5991,17.5161,17.584,158246.0
2020-04-24 10:35:00,23.32,23.42,23.3,23.42,202739.0,17.584,17.6594,17.5689,17.6594,202739.0
2020-04-24 10:40:00,23.41,23.5,23.38,23.49,278299.0,17.6519,17.7197,17.6292,17.7122,278299.0
2020-04-24 10:45:00,23.49,23.53,23.46,23.49,241834.0,17.7122,17.7423,17.6896,17.7122,241834.0
2020-04-24 10:50:00,23.49,23.52,23.43,23.44,216852.0,17.7122,17.7348,17.6669,17.6745,216852.0
2020-04-24 10:55:00,23.44,23.48,23.41,23.45,106388.0,17.6745,17.7046,17.6519,17.682,106388.0
2020-04-24 11:00:00,23.45,23.49,23.35,23.36,136750.0,17.682,17.7122,17.6066,17.6142,136750.0
2020-04-24 11:05:00,23.37,23.39,23.27,23.28,145705.0,17.6217,17.6368,17.5463,17.5538,145705.0
2020-04-24 11:10:00,23.27,23.28,23.2,23.25,216867.0,17.5463,17.5538,17.4935,17.5312,216867.0
2020-04-24 11:15:00,23.24,23.32,23.22,23.27,146843.0,17.5237,17.584,17.5086,17.5463,146843.0
2020-04-24 11:20:00,23.28,23.31,23.22,23.28,149448.0,17.5538,17.5765,17.5086,17.5538,149448.0
2020-04-24 11:25:00,23.27,23.32,23.2,23.22,156356.0,17.5463,17.584,17.4935,17.5086,156356.0
2020-04-24 11:30:00,23.23,23.28,23.06,23.08,556904.0,17.5161,17.5538,17.3879,17.403,556904.0
2020-04-24 11:35:00,23.08,23.22,23.07,23.2,167952.0,17.403,17.5086,17.3955,17.4935,167952.0
2020-04-24 11:40:00,23.19,23.2,23.13,23.19,72505.0,17.486,17.4935,17.4407,17.486,72505.0
2020-04-24 11:45:00,23.2,23.23,23.17,23.22,78024.0,17.4935,17.5161,17.4709,17.5086,78024.0
2020-04-24 11:50:00,23.22,23.27,23.19,23.22,120556.0,17.5086,17.5463,17.486,17.5086,120556.0
2020-04-24 11:55:00,23.23,23.29,23.21,23.22,63638.0,17.5161,17.5614,17.5011,17.5086,63638.0
2020-04-24 12:00:00,23.23,23.25,23.2,23.23,49743.0,17.5161,17.5312,17.4935,17.5161,49743.0
2020-04-24 12:05:00,23.23,23.26,23.21,23.23,63100.0,17.5161,17.5388,17.5011,17.5161,63100.0
2020-04-24 12:10:00,23.23,23.23,23.13,23.14,59921.0,17.5161,17.5161,17.4407,17.4483,59921.0
2020-04-24 12:15:00,23.15,23.17,23.12,23.14,63006.0,17.4558,17.4709,17.4332,17.4483,63006.0
2020-04-24 12:20:00,23.13,23.14,23.06,23.09,95095.0,17.4407,17.4483,17.3879,17.4106,95095.0
2020-04-24 12:25:00,23.08,23.09,23.04,23.07,70355.0,17.403,17.4106,17.3729,17.3955,70355.0
2020-04-24 12:30:00,23.08,23.09,23.06,23.08,74010.0,17.403,17.4106,17.3879,17.403,74010.0
2020-04-24 12:35:00,23.07,23.07,23.05,23.07,97650.0,17.3955,17.3955,17.3804,17.3955,97650.0
2020-04-24 12:40:00,23.07,23.13,23.05,23.09,139692.0,17.3955,17.4407,17.3804,17.4106,139692.0
2020-04-24 12:45:00,23.09,23.19,23.09,23.17,64799.0,17.4106,17.486,17.4106,17.4709,64799.0
2020-04-24 12:50:00,23.17,23.18,23.15,23.18,61194.0,17.4709,17.4784,17.4558,17.4784,61194.0
2020-04-24 12:55:00,23.18,23.2,23.16,23.19,53184.0,17.4784,17.4935,17.4634,17.486,53184.0
2020-04-24 13:00:00,23.18,23.19,23.15,23.16,51359.0,17.4784,17.486,17.4558,17.4634,51359.0
2020-04-24 13:05:00,23.17,23.18,23.12,23.16,83421.0,17.4709,17.4784,17.4332,17.4634,83421.0
2020-04-24 13:10:00,23.17,23.17,23.12,23.17,51037.0,17.4709,17.4709,17.4332,17.4709,51037.0
2020-04-24 13:15:00,23.17,23.2,23.12,23.2,93715.0,17.4709,17.4935,17.4332,17.4935,93715.0
2020-04-24 13:20:00,23.19,23.23,23.17,23.21,95201.0,17.486,17.5161,17.4709,17.5011,95201.0
2020-04-24 13:25:00,23.21,23.28,23.21,23.27,52365.0,17.5011,17.5538,17.5011,17.5463,52365.0
2020-04-24 13:30:00,23.27,23.27,23.24,23.26,67924.0,17.5463,17.5463,17.5237,17.5388,67924.0
2020-04-24 13:35:00,23.26,23.3,23.25,23.29,83875.0,17.5388,17.5689,17.5312,17.5614,83875.0
2020-04-24 13:40:00,23.29,23.35,23.28,23.34,92177.0,17.5614,17.6066,17.5538,17.5991,92177.0
2020-04-24 13:45:00,23.33,23.34,23.27,23.3,39811.0,17.5915,17.5991,17.5463,17.5689,39811.0
2020-04-24 13:50:00,23.3,23.33,23.27,23.32,50495.0,17.5689,17.5915,17.5463,17.584,50495.0
2020-04-24 13:55:00,23.32,23.38,23.31,23.37,102325.0,17.584,17.6292,17.5765,17.6217,102325.0
2020-04-24 14:00:00,23.36,23.4,23.35,23.38,131706.0,17.6142,17.6443,17.6066,17.6292,131706.0
2020-04-24 14:05:00,23.38,23.42,23.35,23.41,63050.0,17.6292,17.6594,17.6066,17.6519,63050.0
2020-04-24 14:10:00,23.41,23.43,23.38,23.38,149416.0,17.6519,17.6669,17.6292,17.6292,149416.0
2020-04-24 14:15:00,23.37,23.41,23.36,23.38,95376.0,17.6217,17.6519,17.6142,17.6292,95376.0
2020-04-24 14:20:00,23.39,23.4,23.36,23.39,124457.0,17.6368,17.6443,17.6142,17.6368,124457.0
2020-04-24 14:25:00,23.39,23.39,23.33,23.37,110118.0,17.6368,17.6368,17.5915,17.6217,110118.0
2020-04-24 14:30:00,23.37,23.4,23.33,23.35,112938.0,17.6217,17.6443,17.5915,17.6066,112938.0
2020-04-24 14:35:00,23.34,23.42,23.32,23.41,102415.0,17.5991,17.6594,17.584,17.6519,102415.0
2020-04-24 14:40:00,23.4,23.43,23.38,23.43,74959.0,17.6443,17.6669,17.6292,17.6669,74959.0
2020-04-24 14:45:00,23.42,23.46,23.42,23.45,119688.0,17.6594,17.6896,17.6594,17.682,119688.0
2020-04-24 14:50:00,23.45,23.46,23.42,23.43,70298.0,17.682,17.6896,17.6594,17.6669,70298.0
2020-04-24 14:55:00,23.44,23.48,23.43,23.44,111662.0,17.6745,17.7046,17.6669,17.6745,111662.0
2020-04-24 15:00:00,23.44,23.45,23.41,23.42,129398.0,17.6745,17.682,17.6519,17.6594,129398.0
2020-04-24 15:05:00,23.42,23.48,23.42,23.46,117963.0,17.6594,17.7046,17.6594,17.6896,117963.0
2020-04-24 15:10:00,23.46,23.49,23.43,23.46,88612.0,17.6896,17.7122,17.6669,17.6896,88612.0
2020-04-24 15:15:00,23.47,23.5,23.46,23.48,62177.0,17.6971,17.7197,17.6896,17.7046,62177.0
2020-04-24 15:20:00,23.48,23.53,23.47,23.53,107893.0,17.7046,17.7423,17.6971,17.7423,107893.0
2020-04-24 15:25:00,23.52,23.52,23.49,23.51,75395.0,17.7348,17.7348,17.7122,17.7273,75395.0
2020-04-24 15:30:00,23.52,23.53,23.48,23.5,143720.0,17.7348,17.7423,17.7046,17.7197,143720.0
2020-04-24 15:35:00,23.5,23.53,23.48,23.52,175741.0,17.7197,17.7423,17.7046,17.7348,175741.0
2020-04-24 15:40:00,23.53,23.57,23.52,23.57,188487.0,17.7423,17.7725,17.7348,17.7725,188487.0
2020-04-24 15:45:00,23.57,23.57,23.54,23.56,162165.0,17.7725,17.7725,17.7499,17.765,162165.0
2020-04-24 15:50:00,23.56,23.56,23.41,23.42,331461.0,17.765,17.765,17.6519,17.6594,331461.0
2020-04-24 15:55:00,23.42,23.42,23.35,23.4,556739.0,17.6594,17.6594,17.6066,17.6443,556739.0
2020-04-27 09:30:00,23.14,23.28,23.05,23.25,568846.0,17.4483,17.5538,17.3804,17.5312,568846.0
2020-04-27 09:35:00,23.23,23.25,23.05,23.1,247262.0,17.5161,17.5312,17.3804,17.4181,247262.0
2020-04-27 09:40:00,23.09,23.11,22.83,22.87,410683.0,17.4106,17.4256,17.2145,17.2447,410683.0
2020-04-27 09:45:00,22.86,23.07,22.85,23.05,211711.0,17.2371,17.3955,17.2296,17.3804,211711.0
2020-04-27 09:50:00,23.05,23.12,23.0,23.04,202824.0,17.3804,17.4332,17.3427,17.3729,202824.0
2020-04-27 09:55:00,23.04,23.16,23.0,23.08,207296.0,17.3729,17.4634,17.3427,17.403,207296.0
2020-04-27 10:00:00,23.09,23.16,23.05,23.07,122679.0,17.4106,17.4634,17.3804,17.3955,122679.0
2020-04-27 10:05:00,23.05,23.09,23.0,23.06,124500.0,17.3804,17.4106,17.3427,17.3879,124500.0
2020-04-27 10:10:00,23.06,23.16,23.01,23.15,136898.0,17.3879,17.4634,17.3502,17.4558,136898.0
2020-04-27 10:15:00,23.15,23.27,23.11,23.27,176449.0,17.4558,17.5463,17.4256,17.5463,176449.0
2020-04-27 10:20:00,23.28,23.36,23.25,23.35,210668.0,17.5538,17.6142,17.5312,17.6066,210668.0
2020-04-27 10:25:00,23.35,23.35,23.25,23.29,168978.0,17.6066,17.6066,17.5312,17.5614,168978.0
2020-04-27 10:30:00,23.28,23.33,23.24,23.28,94064.0,17.5538,17.5915,17.5237,17.5538,94064.0
2020-04-27 10:35:00,23.27,23.29,23.21,23.21,121243.0,17.5463,17.5614,17.5011,17.5011,121243.0
2020-04-27 10:40:00,23.21,23.33,23.19,23.31,129547.0,17.5011,17.5915,17.486,17.5765,129547.0
2020-04-27 10:45:00,23.32,23.38,23.28,23.35,240581.0,17.584,17.6292,17.5538,17.6066,240581.0
2020-04-27 10:50:00,23.35,23.43,23.32,23.43,172233.0,17.6066,17.6669,17.584,17.6669,172233.0
2020-04-27 10:55:00,23.42,23.43,23.31,23.33,230973.0,17.6594,17.6669,17.5765,17.5915,230973.0
2020-04-27 11:00:00,23.34,23.45,23.29,23.43,208057.0,17.5991,17.682,17.5614,17.6669,208057.0
2020-04-27 11:05:00,23.44,23.5,23.39,23.5,172570.0,17.6745,17.7197,17.6368,17.7197,172570.0
2020-04-27 11:10:00,23.49,23.5,23.38,23.42,186629.0,17.7122,17.7197,17.6292,17.6594,186629.0
2020-04-27 11:15:00,23.42,23.44,23.38,23.41,311470.0,17.6594,17.6745,17.6292,17.6519,311470.0
2020-04-27 11:20:00,23.42,23.45,23.37,23.41,132329.0,17.6594,17.682,17.6217,17.6519,132329.0
2020-04-27 11:25:00,23.41,23.46,23.39,23.44,119873.0,17.6519,17.6896,17.6368,17.6745,119873.0
2020-04-27 11:30:00,23.44,23.68,23.43,23.67,406093.0,17.6745,17.8554,17.6669,17.8479,406093.0
2020-04-27 11:35:00,23.67,23.69,23.64,23.65,212658.0,17.8479,17.863,17.8253,17.8328,212658.0
2020-04-27 11:40:00,23.65,23.72,23.64,23.64,88217.0,17.8328,17.8856,17.8253,17.8253,88217.0
2020-04-27 11:45:00,23.64,23.67,23.61,23.64,95296.0,17.8253,17.8479,17.8027,17.8253,95296.0
2020-04-27 11:50:00,23.65,23.68,23.61,23.64,93229.0,17.8328,17.8554,17.8027,17.8253,93229.0
2020-04-27 11:55:00,23.63,23.69,23.62,23.69,96631.0,17.8177,17.863,17.8102,17.863,96631.0
2020-04-27 12:00:00,23.68,23.73,23.67,23.69,109528.0,17.8554,17.8931,17.8479,17.863,109528.0
2020-04-27 12:05:00,23.69,23.74,23.68,23.73,100127.0,17.863,17.9007,17.8554,17.8931,100127.0
2020-04-27 12:10:00,23.73,23.75,23.7,23.75,103068.0,17.8931,17.9082,17.8705,17.9082,103068.0
2020-04-27 12:15:00,23.74,23.8,23.74,23.79,113377.0,17.9007,17.9459,17.9007,17.9384,113377.0
2020-04-27 12:20:00,23.8,23.8,23.76,23.76,102907.0,17.9459,17.9459,17.9158,17.9158,102907.0
2020-04-27 12:25:00,23.77,23.79,23.73,23.76,161948.0,17.9233,17.9384,17.8931,17.9158,161948.0
2020-04-27 12:30:00,23.75,23.77,23.73,23.75,84184.0,17.9082,17.9233,17.8931,17.9082,84184.0
2020-04-27 12:35:00,23.75,23.77,23.7,23.71,58853.0,17.9082,17.9233,17.8705,17.8781,58853.0
2020-04-27 12:40:00,23.71,23.72,23.66,23.69,62817.0,17.8781,17.8856,17.8404,17.863,62817.0
2020-04-27 12:45:00,23.7,23.73,23.66,23.71,132615.0,17.8705,17.8931,17.8404,17.8781,132615.0
2020-04-27 12:50:00,23.71,23.77,23.71,23.75,117895.0,17.8781,17.9233,17.8781,17.9082,117895.0
2020-04-27 12:55:00,23.76,23.84,23.75,23.78,150967.0,17.9158,17.9761,17.9082,17.9308,150967.0
2020-04-27 13:00:00,23.79,23.8,23.76,23.77,72640.0,17.9384,17.9459,17.9158,17.9233,72640.0
2020-04-27 13:05:00,23.76,23.79,23.71,23.71,88078.0,17.9158,17.9384,17.8781,17.8781,88078.0
2020-04-27 13:10:00,23.72,23.75,23.72,23.73,66827.0,17.8856,17.9082,17.8856,17.8931,66827.0
2020-04-27 13:15:00,23.73,23.75,23.72,23.73,85508.0,17.8931,17.9082,17.8856,17.8931,85508.0
2020-04-27 13:20:00,23.73,23.75,23.72,23.72,106283.0,17.8931,17.9082,17.8856,17.8856,106283.0
2020-04-27 13:25:00,23.72,23.83,23.72,23.81,77727.0,17.8856,17.9686,17.8856,17.9535,77727.0
2020-04-27 13:30:00,23.81,23.85,23.8,23.82,97422.0,17.9535,17.9836,17.9459,17.961,97422.0
2020-04-27 13:35:00,23.83,23.87,23.82,23.86,78998.0,17.9686,17.9987,17.961,17.9912,78998.0
2020-04-27 13:40:00,23.87,23.88,23.81,23.81,55641.0,17.9987,18.0063,17.9535,17.9535,55641.0
2020-04-27 13:45:00,23.82,23.85,23.81,23.85,51222.0,17.961,17.9836,17.9535,17.9836,51222.0
2020-04-27 13:50:00,23.84,23.84,23.82,23.83,53429.0,17.9761,17.9761,17.961,17.9686,53429.0
2020-04-27 13:55:00,23.84,23.85,23.81,23.81,102050.0,17.9761,17.9836,17.9535,17.9535,102050.0
2020-04-27 14:00:00,23.81,23.84,23.8,23.8,103368.0,17.9535,17.9761,17.9459,17.9459,103368.0
2020-04-27 14:05:00,23.8,23.83,23.78,23.81,83265.0,17.9459,17.9686,17.9308,17.9535,83265.0
2020-04-27 14:10:00,23.81,23.85,23.8,23.84,93686.0,17.9535,17.9836,17.9459,17.9761,93686.0
2020-04-27 14:15:00,23.85,23.94,23.84,23.93,103823.0,17.9836,18.0515,17.9761,18.044,103823.0
2020-04-27 14:20:00,23.94,23.98,23.93,23.96,154728.0,18.0515,18.0817,18.044,18.0666,154728.0
2020-04-27 14:25:00,23.95,23.98,23.91,23.97,153935.0,18.059,18.0817,18.0289,18.0741,153935.0
2020-04-27 14:30:00,23.96,24.03,23.96,23.98,281827.0,18.0666,18.1194,18.0666,18.0817,281827.0
2020-04-27 14:35:00,23.98,24.11,23.97,24.1,226526.0,18.0817,18.1797,18.0741,18.1721,226526.0
2020-04-27 14:40:00,24.11,24.12,24.04,24.06,192677.0,18.1797,18.1872,18.1269,18.142,192677.0
2020-04-27 14:45:00,24.05,24.09,24.05,24.09,91339.0,18.1344,18.1646,18.1344,18.1646,91339.0
2020-04-27 14:50:00,24.09,24.13,24.08,24.11,119147.0,18.1646,18.1948,18.1571,18.1797,119147.0
2020-04-27 14:55:00,24.11,24.21,24.1,24.2,173114.0,18.1797,18.2551,18.1721,18.2475,173114.0
2020-04-27 15:00:00,24.21,24.33,24.19,24.33,288498.0,18.2551,18.3456,18.24,18.3456,288498.0
2020-04-27 15:05:00,24.32,24.34,24.27,24.31,252404.0,18.338,18.3531,18.3003,18.3305,252404.0
2020-04-27 15:10:00,24.3,24.34,24.28,24.34,226862.0,18.3229,18.3531,18.3079,18.3531,226862.0
2020-04-27 15:15:00,24.34,24.34,24.22,24.25,202212.0,18.3531,18.3531,18.2626,18.2852,202212.0
2020-04-27 15:20:00,24.25,24.25,24.19,24.24,214210.0,18.2852,18.2852,18.24,18.2777,214210.0
2020-04-27 15:25:00,24.23,24.25,24.22,24.23,144077.0,18.2702,18.2852,18.2626,18.2702,144077.0
2020-04-27 15:30:00,24.24,24.33,24.23,24.3,353457.0,18.2777,18.3456,18.2702,18.3229,353457.0
2020-04-27 15:35:00,24.3,24.34,24.29,24.34,157439.0,18.3229,18.3531,18.3154,18.3531,157439.0
2020-04-27 15:40:00,24.34,24.37,24.33,24.36,311758.0,18.3531,18.3757,18.3456,18.3682,311758.0
2020-04-27 15:45:00,24.36,24.39,24.33,24.37,459706.0,18.3682,18.3908,18.3456,18.3757,459706.0
2020-04-27 15:50:00,24.37,24.4,24.22,24.25,761437.0,18.3757,18.3983,18.2626,18.2852,761437.0
2020-04-27 15:55:00,24.25,24.3,24.23,24.29,687646.0,18.2852,18.3229,18.2702,18.3154,687646.0
2020-04-28 09:30:00,23.97,24.06,23.77,23.89,883049.0,18.0741,18.142,17.9233,18.0138,883049.0
2020-04-28 09:35:00,23.88,24.14,23.88,24.12,382839.0,18.0063,18.2023,18.0063,18.1872,382839.0
2020-04-28 09:40:00,24.12,24.14,23.96,24.11,286823.0,18.1872,18.2023,18.0666,18.1797,286823.0
2020-04-28 09:45:00,24.11,24.18,24.09,24.18,206061.0,18.1797,18.2325,18.1646,18.2325,206061.0
2020-04-28 09:50:00,24.19,24.36,24.18,24.36,263612.0,18.24,18.3682,18.2325,18.3682,263612.0
2020-04-28 09:55:00,24.36,24.43,24.29,24.3,226592.0,18.3682,18.421,18.3154,18.3229,226592.0
2020-04-28 10:00:00,24.3,24.36,24.22,24.28,217373.0,18.3229,18.3682,18.2626,18.3079,217373.0
2020-04-28 10:05:00,24.28,24.43,24.27,24.41,189197.0,18.3079,18.421,18.3003,18.4059,189197.0
2020-04-28 10:10:00,24.42,24.44,24.36,24.39,158807.0,18.4134,18.4285,18.3682,18.3908,158807.0
2020-04-28 10:15:00,24.39,24.49,24.37,24.41,253861.0,18.3908,18.4662,18.3757,18.4059,253861.0
2020-04-28 10:20:00,24.42,24.44,24.35,24.39,208597.0,18.4134,18.4285,18.3606,18.3908,208597.0
2020-04-28 10:25:00,24.38,24.5,24.37,24.48,135844.0,18.3833,18.4738,18.3757,18.4587,135844.0
2020-04-28 10:30:00,24.49,24.5,24.39,24.42,175329.0,18.4662,18.4738,18.3908,18.4134,175329.0
2020-04-28 10:35:00,24.43,24.43,24.25,24.28,174964.0,18.421,18.421,18.2852,18.3079,174964.0
2020-04-28 10:40:00,24.28,24.32,24.14,24.17,170812.0,18.3079,18.338,18.2023,18.2249,170812.0
2020-04-28 10:45:00,24.17,24.22,24.08,24.22,222609.0,18.2249,18.2626,18.1571,18.2626,222609.0
2020-04-28 10:50:00,24.22,24.22,24.0,24.02,200900.0,18.2626,18.2626,18.0967,18.1118,200900.0
2020-04-28 10:55:00,24.02,24.03,23.88,23.89,337945.0,18.1118,18.1194,18.0063,18.0138,337945.0
2020-04-28 11:00:00,23.89,23.96,23.86,23.88,174429.0,18.0138,18.0666,17.9912,18.0063,174429.0
2020-04-28 11:05:00,23.89,24.05,23.83,24.02,202706.0,18.0138,18.1344,17.9686,18.1118,202706.0
2020-04-28 11:10:00,24.03,24.11,24.01,24.09,112593.0,18.1194,18.1797,18.1043,18.1646,112593.0
2020-04-28 11:15:00,24.09,24.17,24.02,24.16,141726.0,18.1646,18.2249,18.1118,18.2174,141726.0
2020-04-28 11:20:00,24.17,24.27,24.1,24.22,113791.0,18.2249,18.3003,18.1721,18.2626,113791.0
2020-04-28 11:25:00,24.23,24.3,24.21,24.25,128929.0,18.2702,18.3229,18.2551,18.2852,128929.0
2020-04-28 11:30:00,24.24,24.34,24.2,24.32,177440.0,18.2777,18.3531,18.2475,18.338,177440.0
2020-04-28 11:35:00,24.32,24.35,24.18,24.24,166054.0,18.338,18.3606,18.2325,18.2777,166054.0
2020-04-28 11:40:00,24.24,24.28,24.19,24.25,64473.0,18.2777,18.3079,18.24,18.2852,64473.0
2020-04-28 11:45:00,24.26,24.3,24.21,24.21,68914.0,18.2928,18.3229,18.2551,18.2551,68914.0
2020-04-28 11:50:00,24.22,24.24,24.15,24.22,78780.0,18.2626,18.2777,18.2098,18.2626,78780.0
2020-04-28 11:55:00,24.22,24.25,24.17,24.19,55542.0,18.2626,18.2852,18.2249,18.24,55542.0
2020-04-28 12:00:00,24.19,24.22,24.13,24.19,53507.0,18.24,18.2626,18.1948,18.24,53507.0
2020-04-28 12:05:00,24.18,24.26,24.16,24.24,54277.0,18.2325,18.2928,18.2174,18.2777,54277.0
2020-04-28 12:10:00,24.23,24.27,24.18,24.2,56699.0,18.2702,18.3003,18.2325,18.2475,56699.0
2020-04-28 12:15:00,24.19,24.2,24.09,24.12,68294.0,18.24,18.2475,18.1646,18.1872,68294.0
2020-04-28 12:20:00,24.12,24.16,24.09,24.13,55210.0,18.1872,18.2174,18.1646,18.1948,55210.0
2020-04-28 12:25:00,24.13,24.17,24.12,24.16,42981.0,18.1948,18.2249,18.1872,18.2174,42981.0
2020-04-28 12:30:00,24.15,24.2,24.13,24.2,86330.0,18.2098,18.2475,18.1948,18.2475,86330.0
2020-04-28 12:35:00,24.2,24.2,24.15,24.17,66923.0,18.2475,18.2475,18.2098,18.2249,66923.0
2020-04-28 12:40:00,24.17,24.19,24.11,24.14,42577.0,18.2249,18.24,18.1797,18.2023,42577.0
2020-04-28 12:45:00,24.14,24.14,24.07,24.13,85198.0,18.2023,18.2023,18.1495,18.1948,85198.0
2020-04-28 12:50:00,24.12,24.18,24.11,24.14,56223.0,18.1872,18.2325,18.1797,18.2023,56223.0
2020-04-28 12:55:00,24.14,24.25,24.13,24.22,63661.0,18.2023,18.2852,18.1948,18.2626,63661.0
2020-04-28 13:00:00,24.22,24.23,24.19,24.2,45285.0,18.2626,18.2702,18.24,18.2475,45285.0
2020-04-28 13:05:00,24.21,24.24,24.2,24.23,38871.0,18.2551,18.2777,18.2475,18.2702,38871.0
2020-04-28 13:10:00,24.22,24.24,24.18,24.2,47165.0,18.2626,18.2777,18.2325,18.2475,47165.0
2020-04-28 13:15:00,24.2,24.23,24.14,24.15,44163.0,18.2475,18.2702,18.2023,18.2098,44163.0
2020-04-28 13:20:00,24.15,24.22,24.15,24.21,68346.0,18.2098,18.2626,18.2098,18.2551,68346.0
2020-04-28 13:25:00,24.22,24.33,24.21,24.3,93039.0,18.2626,18.3456,18.2551,18.3229,93039.0
2020-04-28 13:30:00,24.29,24.3,24.23,24.23,59776.0,18.3154,18.3229,18.2702,18.2702,59776.0
2020-04-28 13:35:00,24.24,24.25,24.21,24.23,49573.0,18.2777,18.2852,18.2551,18.2702,49573.0
2020-04-28 13:40:00,24.23,24.34,24.22,24.34,67208.0,18.2702,18.3531,18.2626,18.3531,67208.0
2020-04-28 13:45:00,24.34,24.34,24.28,24.28,46965.0,18.3531,18.3531,18.3079,18.3079,46965.0
2020-04-28 13:50:00,24.27,24.29,24.25,24.26,39457.0,18.3003,18.3154,18.2852,18.2928,39457.0
2020-04-28 13:55:00,24.26,24.28,24.23,24.26,59875.0,18.2928,18.3079,18.2702,18.2928,59875.0
2020-04-28 14:00:00,24.26,24.32,24.26,24.32,43952.0,18.2928,18.338,18.2928,18.338,43952.0
2020-04-28 14:05:00,24.33,24.33,24.26,24.3,36909.0,18.3456,18.3456,18.2928,18.3229,36909.0
2020-04-28 14:10:00,24.31,24.36,24.3,24.31,60808.0,18.3305,18.3682,18.3229,18.3305,60808.0
2020-04-28 14:15:00,24.3,24.35,24.28,24.32,57585.0,18.3229,18.3606,18.3079,18.338,57585.0
2020-04-28 14:20:00,24.33,24.36,24.32,24.34,58246.0,18.3456,18.3682,18.338,18.3531,58246.0
2020-04-28 14:25:00,24.34,24.36,24.3,24.33,62265.0,18.3531,18.3682,18.3229,18.3456,62265.0
2020-04-28 14:30:00,24.33,24.39,24.32,24.36,110013.0,18.3456,18.3908,18.338,18.3682,110013.0
2020-04-28 14:35:00,24.36,24.39,24.25,24.26,104493.0,18.3682,18.3908,18.2852,18.2928,104493.0
2020-04-28 14:40:00,24.27,24.31,24.23,24.25,118584.0,18.3003,18.3305,18.2702,18.2852,118584.0
2020-04-28 14:45:00,24.25,24.26,24.22,24.25,69276.0,18.2852,18.2928,18.2626,18.2852,69276.0
2020-04-28 14:50:00,24.24,24.26,24.21,24.22,71827.0,18.2777,18.2928,18.2551,18.2626,71827.0
2020-04-28 14:55:00,24.21,24.25,24.2,24.22,71941.0,18.2551,18.2852,18.2475,18.2626,71941.0
2020-04-28 15:00:00,24.22,24.26,24.2,24.24,81031.0,18.2626,18.2928,18.2475,18.2777,81031.0
2020-04-28 15:05:00,24.25,24.25,24.21,24.23,62159.0,18.2852,18.2852,18.2551,18.2702,62159.0
2020-04-28 15:10:00,24.22,24.24,24.17,24.2,118621.0,18.2626,18.2777,18.2249,18.2475,118621.0
2020-04-28 15:15:00,24.19,24.22,24.18,24.21,80293.0,18.24,18.2626,18.2325,18.2551,80293.0
2020-04-28 15:20:00,24.21,24.24,24.15,24.21,114076.0,18.2551,18.2777,18.2098,18.2551,114076.0
2020-04-28 15:25:00,24.21,24.25,24.21,24.25,82474.0,18.2551,18.2852,18.2551,18.2852,82474.0
2020-04-28 15:30:00,24.25,24.28,24.23,24.25,122668.0,18.2852,18.3079,18.2702,18.2852,122668.0
2020-04-28 15:35:00,24.25,24.26,24.2,24.23,164089.0,18.2852,18.2928,18.2475,18.2702,164089.0
2020-04-28 15:40:00,24.23,24.24,24.2,24.21,156498.0,18.2702,18.2777,18.2475,18.2551,156498.0
2020-04-28 15:45:00,24.21,24.22,24.14,24.14,157175.0,18.2551,18.2626,18.2023,18.2023,157175.0
2020-04-28 15:50:00,24.14,24.17,24.08,24.09,172203.0,18.2023,18.2249,18.1571,18.1646,172203.0
2020-04-28 15:55:00,24.09,24.21,24.08,24.16,555980.0,18.1646,18.2551,18.1571,18.2174,555980.0
2020-04-29 09:30:00,25.1,25.3,25.04,25.29,502597.0,18.9262,19.077,18.8809,19.0694,502597.0
2020-04-29 09:35:00,25.29,25.33,25.09,25.14,372990.0,19.0694,19.0996,18.9186,18.9563,372990.0
2020-04-29 09:40:00,25.13,25.22,25.08,25.21,272244.0,18.9488,19.0167,18.9111,19.0091,272244.0
2020-04-29 09:45:00,25.21,25.23,25.14,25.19,179405.0,19.0091,19.0242,18.9563,18.994,179405.0
2020-04-29 09:50:00,25.19,25.24,25.09,25.13,305379.0,18.994,19.0317,18.9186,18.9488,305379.0
2020-04-29 09:55:00,25.15,25.26,25.12,25.22,207307.0,18.9639,19.0468,18.9413,19.0167,207307.0
2020-04-29 10:00:00,25.22,25.27,25.12,25.17,214648.0,19.0167,19.0544,18.9413,18.979,214648.0
2020-04-29 10:05:00,25.18,25.22,25.14,25.15,210890.0,18.9865,19.0167,18.9563,18.9639,210890.0
2020-04-29 10:10:00,25.14,25.17,25.03,25.08,176399.0,18.9563,18.979,18.8734,18.9111,176399.0
2020-04-29 10:15:00,25.09,25.15,25.05,25.09,170309.0,18.9186,18.9639,18.8885,18.9186,170309.0
2020-04-29 10:20:00,25.08,25.14,25.06,25.13,190259.0,18.9111,18.9563,18.896,18.9488,190259.0
2020-04-29 10:25:00,25.12,25.21,25.12,25.17,142691.0,18.9413,19.0091,18.9413,18.979,142691.0
2020-04-29 10:30:00,25.17,25.2,25.11,25.14,141204.0,18.979,19.0016,18.9337,18.9563,141204.0
2020-04-29 10:35:00,25.14,25.24,25.13,25.24,182438.0,18.9563,19.0317,18.9488,19.0317,182438.0
2020-04-29 10:40:00,25.24,25.27,25.2,25.24,208663.0,19.0317,19.0544,19.0016,19.0317,208663.0
2020-04-29 10:45:00,25.24,25.26,25.17,25.18,202919.0,19.0317,19.0468,18.979,18.9865,202919.0
2020-04-29 10:50:00,25.18,25.28,25.17,25.28,247911.0,18.9865,19.0619,18.979,19.0619,247911.0
2020-04-29 10:55:00,25.28,25.32,25.23,25.24,216683.0,19.0619,19.0921,19.0242,19.0317,216683.0
2020-04-29 11:00:00,25.24,25.27,25.14,25.18,201822.0,19.0317,19.0544,18.9563,18.9865,201822.0
2020-04-29 11:05:00,25.17,25.21,25.11,25.15,132084.0,18.979,19.0091,18.9337,18.9639,132084.0
2020-04-29 11:10:00,25.16,25.22,25.14,25.15,124959.0,18.9714,19.0167,18.9563,18.9639,124959.0
2020-04-29 11:15:00,25.15,25.24,25.13,25.21,244284.0,18.9639,19.0317,18.9488,19.0091,244284.0
2020-04-29 11:20:00,25.2,25.29,25.17,25.28,119278.0,19.0016,19.0694,18.979,19.0619,119278.0
2020-04-29 11:25:00,25.28,25.32,25.23,25.23,222329.0,19.0619,19.0921,19.0242,19.0242,222329.0
2020-04-29 11:30:00,25.24,25.26,25.09,25.15,351824.0,19.0317,19.0468,18.9186,18.9639,351824.0
2020-04-29 11:35:00,25.15,25.2,25.11,25.12,121637.0,18.9639,19.0016,18.9337,18.9413,121637.0
2020-04-29 11:40:00,25.12,25.16,25.1,25.11,77620.0,18.9413,18.9714,18.9262,18.9337,77620.0
2020-04-29 11:45:00,25.11,25.13,25.02,25.06,119220.0,18.9337,18.9488,18.8658,18.896,119220.0
2020-04-29 11:50:00,25.05,25.13,25.05,25.13,73792.0,18.8885,18.9488,18.8885,18.9488,73792.0
2020-04-29 11:55:00,25.12,25.14,25.1,25.11,82647.0,18.9413,18.9563,18.9262,18.9337,82647.0
2020-04-29 12:00:00,25.11,25.13,25.07,25.13,51401.0,18.9337,18.9488,18.9035,18.9488,51401.0
2020-04-29 12:05:00,25.12,25.15,25.11,25.13,73575.0,18.9413,18.9639,18.9337,18.9488,73575.0
2020-04-29 12:10:00,25.13,25.18,25.11,25.14,83196.0,18.9488,18.9865,18.9337,18.9563,83196.0
2020-04-29 12:15:00,25.15,25.19,25.12,25.13,76273.0,18.9639,18.994,18.9413,18.9488,76273.0
2020-04-29 12:20:00,25.13,25.17,25.13,25.14,61066.0,18.9488,18.979,18.9488,18.9563,61066.0
2020-04-29 12:25:00,25.14,25.16,25.13,25.14,39636.0,18.9563,18.9714,18.9488,18.9563,39636.0
2020-04-29 12:30:00,25.14,25.2,25.14,25.2,91099.0,18.9563,19.0016,18.9563,19.0016,91099.0
2020-04-29 12:35:00,25.2,25.26,25.19,25.23,65289.0,19.0016,19.0468,18.994,19.0242,65289.0
2020-04-29 12:40:00,25.24,25.29,25.23,25.29,68811.0,19.0317,19.0694,19.0242,19.0694,68811.0
2020-04-29 12:45:00,25.29,25.3,25.23,25.26,73012.0,19.0694,19.077,19.0242,19.0468,73012.0
2020-04-29 12:50:00,25.26,25.28,25.22,25.27,66621.0,19.0468,19.0619,19.0167,19.0544,66621.0
2020-04-29 12:55:00,25.27,25.29,25.24,25.26,50660.0,19.0544,19.0694,19.0317,19.0468,50660.0
2020-04-29 13:00:00,25.27,25.29,25.24,25.26,70435.0,19.0544,19.0694,19.0317,19.0468,70435.0
2020-04-29 13:05:00,25.26,25.28,25.24,25.26,83074.0,19.0468,19.0619,19.0317,19.0468,83074.0
2020-04-29 13:10:00,25.26,25.28,25.25,25.27,86009.0,19.0468,19.0619,19.0393,19.0544,86009.0
2020-04-29 13:15:00,25.28,25.31,25.26,25.31,96518.0,19.0619,19.0845,19.0468,19.0845,96518.0
2020-04-29 13:20:00,25.31,25.34,25.21,25.21,97082.0,19.0845,19.1071,19.0091,19.0091,97082.0
2020-04-29 13:25:00,25.21,25.25,25.2,25.21,83547.0,19.0091,19.0393,19.0016,19.0091,83547.0
2020-04-29 13:30:00,25.2,25.22,25.16,25.16,71550.0,19.0016,19.0167,18.9714,18.9714,71550.0
2020-04-29 13:35:00,25.17,25.29,25.15,25.24,179378.0,18.979,19.0694,18.9639,19.0317,179378.0
2020-04-29 13:40:00,25.25,25.27,25.21,25.21,52266.0,19.0393,19.0544,19.0091,19.0091,52266.0
2020-04-29 13:45:00,25.22,25.24,25.2,25.23,39291.0,19.0167,19.0317,19.0016,19.0242,39291.0
2020-04-29 13:50:00,25.23,25.24,25.18,25.19,63176.0,19.0242,19.0317,18.9865,18.994,63176.0
2020-04-29 13:55:00,25.19,25.2,25.14,25.18,57053.0,18.994,19.0016,18.9563,18.9865,57053.0
2020-04-29 14:00:00,25.18,25.21,25.11,25.15,84948.0,18.9865,19.0091,18.9337,18.9639,84948.0
2020-04-29 14:05:00,25.14,25.15,25.06,25.07,83682.0,18.9563,18.9639,18.896,18.9035,83682.0
2020-04-29 14:10:00,25.07,25.2,25.07,25.19,66567.0,18.9035,19.0016,18.9035,18.994,66567.0
2020-04-29 14:15:00,25.18,25.22,25.17,25.2,99488.0,18.9865,19.0167,18.979,19.0016,99488.0
2020-04-29 14:20:00,25.2,25.22,25.17,25.19,68635.0,19.0016,19.0167,18.979,18.994,68635.0
2020-04-29 14:25:00,25.2,25.25,25.18,25.24,74182.0,19.0016,19.0393,18.9865,19.0317,74182.0
2020-04-29 14:30:00,25.24,25.26,25.21,25.22,79836.0,19.0317,19.0468,19.0091,19.0167,79836.0
2020-04-29 14:35:00,25.22,25.27,25.17,25.26,55236.0,19.0167,19.0544,18.979,19.0468,55236.0
2020-04-29 14:40:00,25.26,25.3,25.25,25.3,73404.0,19.0468,19.077,19.0393,19.077,73404.0
2020-04-29 14:45:00,25.29,25.3,25.24,25.25,44147.0,19.0694,19.077,19.0317,19.0393,44147.0
2020-04-29 14:50:00,25.24,25.27,25.19,25.2,88813.0,19.0317,19.0544,18.994,19.0016,88813.0
2020-04-29 14:55:00,25.2,25.28,25.18,25.25,58789.0,19.0016,19.0619,18.9865,19.0393,58789.0
2020-04-29 15:00:00,25.26,25.33,25.25,25.32,80180.0,19.0468,19.0996,19.0393,19.0921,80180.0
2020-04-29 15:05:00,25.33,25.35,25.32,25.34,95761.0,19.0996,19.1147,19.0921,19.1071,95761.0
2020-04-29 15:10:00,25.34,25.35,25.31,25.35,54516.0,19.1071,19.1147,19.0845,19.1147,54516.0
2020-04-29 15:15:00,25.35,25.35,25.28,25.33,98793.0,19.1147,19.1147,19.0619,19.0996,98793.0
2020-04-29 15:20:00,25.33,25.39,25.33,25.37,121080.0,19.0996,19.1448,19.0996,19.1298,121080.0
2020-04-29 15:25:00,25.36,25.42,25.35,25.41,142415.0,19.1222,19.1675,19.1147,19.1599,142415.0
2020-04-29 15:30:00,25.41,25.45,25.32,25.37,331635.0,19.1599,19.1901,19.0921,19.1298,331635.0
2020-04-29 15:35:00,25.38,25.41,25.33,25.4,135155.0,19.1373,19.1599,19.0996,19.1524,135155.0
2020-04-29 15:40:00,25.4,25.42,25.35,25.41,161863.0,19.1524,19.1675,19.1147,19.1599,161863.0
2020-04-29 15:45:00,25.41,25.46,25.38,25.46,344529.0,19.1599,19.1976,19.1373,19.1976,344529.0
2020-04-29 15:50:00,25.46,25.47,25.4,25.44,349593.0,19.1976,19.2052,19.1524,19.1825,349593.0
2020-04-29 15:55:00,25.43,25.45,25.4,25.42,434958.0,19.175,19.1901,19.1524,19.1675,434958.0
2020-04-30 09:30:00,24.24,24.3,23.86,23.88,1146604.0,18.2777,18.3229,17.9912,18.0063,1146604.0
2020-04-30 09:35:00,23.88,23.92,23.72,23.76,689470.0,18.0063,18.0364,17.8856,17.9158,689470.0
2020-04-30 09:40:00,23.76,24.05,23.74,23.97,526418.0,17.9158,18.1344,17.9007,18.0741,526418.0
2020-04-30 09:45:00,23.97,23.97,23.74,23.78,560458.0,18.0741,18.0741,17.9007,17.9308,560458.0
2020-04-30 09:50:00,23.79,23.97,23.76,23.94,405845.0,17.9384,18.0741,17.9158,18.0515,405845.0
2020-04-30 09:55:00,23.94,24.15,23.92,24.08,413612.0,18.0515,18.2098,18.0364,18.1571,413612.0
2020-04-30 10:00:00,24.08,24.15,23.94,23.95,487058.0,18.1571,18.2098,18.0515,18.059,487058.0
2020-04-30 10:05:00,23.95,24.04,23.91,23.98,208783.0,18.059,18.1269,18.0289,18.0817,208783.0
2020-04-30 10:10:00,23.99,24.08,23.94,24.01,243477.0,18.0892,18.1571,18.0515,18.1043,243477.0
2020-04-30 10:15:00,24.01,24.17,23.97,24.13,262890.0,18.1043,18.2249,18.0741,18.1948,262890.0
2020-04-30 10:20:00,24.14,24.16,24.04,24.08,241908.0,18.2023,18.2174,18.1269,18.1571,241908.0
2020-04-30 10:25:00,24.09,24.16,24.06,24.14,213688.0,18.1646,18.2174,18.142,18.2023,213688.0
2020-04-30 10:30:00,24.14,24.19,24.08,24.13,214035.0,18.2023,18.24,18.1571,18.1948,214035.0
2020-04-30 10:35:00,24.14,24.22,24.13,24.15,199634.0,18.2023,18.2626,18.1948,18.2098,199634.0
2020-04-30 10:40:00,24.15,24.16,24.03,24.06,186536.0,18.2098,18.2174,18.1194,18.142,186536.0
2020-04-30 10:45:00,24.07,24.12,24.04,24.12,179149.0,18.1495,18.1872,18.1269,18.1872,179149.0
2020-04-30 10:50:00,24.12,24.16,24.08,24.14,137687.0,18.1872,18.2174,18.1571,18.2023,137687.0
2020-04-30 10:55:00,24.14,24.2,24.08,24.1,139798.0,18.2023,18.2475,18.1571,18.1721,139798.0
2020-04-30 11:00:00,24.1,24.18,24.08,24.13,190950.0,18.1721,18.2325,18.1571,18.1948,190950.0
2020-04-30 11:05:00,24.13,24.15,24.0,24.05,177158.0,18.1948,18.2098,18.0967,18.1344,177158.0
2020-04-30 11:10:00,24.05,24.14,24.01,24.13,108864.0,18.1344,18.2023,18.1043,18.1948,108864.0
2020-04-30 11:15:00,24.12,24.16,24.06,24.12,237326.0,18.1872,18.2174,18.142,18.1872,237326.0
2020-04-30 11:20:00,24.12,24.13,24.03,24.07,194804.0,18.1872,18.1948,18.1194,18.1495,194804.0
2020-04-30 11:25:00,24.06,24.11,24.0,24.0,282030.0,18.142,18.1797,18.0967,18.0967,282030.0
2020-04-30 11:30:00,24.01,24.09,23.98,23.98,535545.0,18.1043,18.1646,18.0817,18.0817,535545.0
2020-04-30 11:35:00,23.99,24.07,23.99,24.04,209035.0,18.0892,18.1495,18.0892,18.1269,209035.0
2020-04-30 11:40:00,24.05,24.07,24.04,24.05,98028.0,18.1344,18.1495,18.1269,18.1344,98028.0
2020-04-30 11:45:00,24.06,24.06,24.0,24.01,116124.0,18.142,18.142,18.0967,18.1043,116124.0
2020-04-30 11:50:00,24.02,24.02,23.97,23.98,144431.0,18.1118,18.1118,18.0741,18.0817,144431.0
2020-04-30 11:55:00,23.97,23.98,23.91,23.92,189014.0,18.0741,18.0817,18.0289,18.0364,189014.0
2020-04-30 12:00:00,23.92,23.92,23.77,23.78,378194.0,18.0364,18.0364,17.9233,17.9308,378194.0
2020-04-30 12:05:00,23.77,23.88,23.75,23.88,205291.0,17.9233,18.0063,17.9082,18.0063,205291.0
2020-04-30 12:10:00,23.87,23.88,23.83,23.84,160333.0,17.9987,18.0063,17.9686,17.9761,160333.0
2020-04-30 12:15:00,23.83,23.86,23.82,23.83,79455.0,17.9686,17.9912,17.961,17.9686,79455.0
2020-04-30 12:20:00,23.84,23.85,23.78,23.83,77417.0,17.9761,17.9836,17.9308,17.9686,77417.0
2020-04-30 12:25:00,23.83,23.85,23.81,23.84,142501.0,17.9686,17.9836,17.9535,17.9761,142501.0
2020-04-30 12:30:00,23.85,23.85,23.75,23.77,171122.0,17.9836,17.9836,17.9082,17.9233,171122.0
2020-04-30 12:35:00,23.77,23.82,23.75,23.82,124326.0,17.9233,17.961,17.9082,17.961,124326.0
2020-04-30 12:40:00,23.81,23.86,23.79,23.82,98984.0,17.9535,17.9912,17.9384,17.961,98984.0
2020-04-30 12:45:00,23.83,23.85,23.82,23.85,64780.0,17.9686,17.9836,17.961,17.9836,64780.0
2020-04-30 12:50:00,23.85,23.9,23.84,23.87,94539.0,17.9836,18.0213,17.9761,17.9987,94539.0
2020-04-30 12:55:00,23.88,23.92,23.84,23.89,60842.0,18.0063,18.0364,17.9761,18.0138,60842.0
2020-04-30 13:00:00,23.9,23.9,23.77,23.78,183031.0,18.0213,18.0213,17.9233,17.9308,183031.0
2020-04-30 13:05:00,23.78,23.81,23.76,23.78,101597.0,17.9308,17.9535,17.9158,17.9308,101597.0
2020-04-30 13:10:00,23.77,23.84,23.76,23.83,91281.0,17.9233,17.9761,17.9158,17.9686,91281.0
2020-04-30 13:15:00,23.82,23.82,23.77,23.78,91702.0,17.961,17.961,17.9233,17.9308,91702.0
2020-04-30 13:20:00,23.79,23.8,23.77,23.78,74720.0,17.9384,17.9459,17.9233,17.9308,74720.0
2020-04-30 13:25:00,23.77,23.78,23.75,23.77,131052.0,17.9233,17.9308,17.9082,17.9233,131052.0
2020-04-30 13:30:00,23.77,23.77,23.7,23.71,225165.0,17.9233,17.9233,17.8705,17.8781,225165.0
2020-04-30 13:35:00,23.71,23.77,23.7,23.76,101564.0,17.8781,17.9233,17.8705,17.9158,101564.0
2020-04-30 13:40:00,23.75,23.75,23.7,23.72,58714.0,17.9082,17.9082,17.8705,17.8856,58714.0
2020-04-30 13:45:00,23.71,23.72,23.66,23.69,148728.0,17.8781,17.8856,17.8404,17.863,148728.0
2020-04-30 13:50:00,23.69,23.72,23.66,23.68,71375.0,17.863,17.8856,17.8404,17.8554,71375.0
2020-04-30 13:55:00,23.68,23.68,23.6,23.63,121960.0,17.8554,17.8554,17.7951,17.8177,121960.0
2020-04-30 14:00:00,23.64,23.74,23.62,23.73,121427.0,17.8253,17.9007,17.8102,17.8931,121427.0
2020-04-30 14:05:00,23.73,23.78,23.71,23.77,82573.0,17.8931,17.9308,17.8781,17.9233,82573.0
2020-04-30 14:10:00,23.77,23.83,23.75,23.82,67378.0,17.9233,17.9686,17.9082,17.961,67378.0
2020-04-30 14:15:00,23.82,23.84,23.77,23.78,109669.0,17.961,17.9761,17.9233,17.9308,109669.0
2020-04-30 14:20:00,23.78,23.81,23.77,23.79,82159.0,17.9308,17.9535,17.9233,17.9384,82159.0
2020-04-30 14:25:00,23.79,23.87,23.78,23.87,114505.0,17.9384,17.9987,17.9308,17.9987,114505.0
2020-04-30 14:30:00,23.87,23.91,23.84,23.88,109501.0,17.9987,18.0289,17.9761,18.0063,109501.0
2020-04-30 14:35:00,23.88,23.9,23.85,23.89,111825.0,18.0063,18.0213,17.9836,18.0138,111825.0
2020-04-30 14:40:00,23.88,23.91,23.88,23.89,95444.0,18.0063,18.0289,18.0063,18.0138,95444.0
2020-04-30 14:45:00,23.89,23.91,23.88,23.9,97752.0,18.0138,18.0289,18.0063,18.0213,97752.0
2020-04-30 14:50:00,23.89,23.92,23.89,23.89,118450.0,18.0138,18.0364,18.0138,18.0138,118450.0
2020-04-30 14:55:00,23.89,23.9,23.85,23.9,90209.0,18.0138,18.0213,17.9836,18.0213,90209.0
2020-04-30 15:00:00,23.91,23.91,23.86,23.87,95842.0,18.0289,18.0289,17.9912,17.9987,95842.0
2020-04-30 15:05:00,23.87,23.96,23.86,23.94,181418.0,17.9987,18.0666,17.9912,18.0515,181418.0
2020-04-30 15:10:00,23.94,23.95,23.89,23.93,139414.0,18.0515,18.059,18.0138,18.044,139414.0
2020-04-30 15:15:00,23.93,23.96,23.88,23.89,211574.0,18.044,18.0666,18.0063,18.0138,211574.0
2020-04-30 15:20:00,23.89,23.9,23.85,23.87,160186.0,18.0138,18.0213,17.9836,17.9987,160186.0
2020-04-30 15:25:00,23.87,23.88,23.85,23.87,153852.0,17.9987,18.0063,17.9836,17.9987,153852.0
2020-04-30 15:30:00,23.86,23.89,23.83,23.84,182320.0,17.9912,18.0138,17.9686,17.9761,182320.0
2020-04-30 15:35:00,23.83,23.86,23.81,23.85,167621.0,17.9686,17.9912,17.9535,17.9836,167621.0
2020-04-30 15:40:00,23.85,23.87,23.81,23.86,196983.0,17.9836,17.9987,17.9535,17.9912,196983.0
2020-04-30 15:45:00,23.85,23.86,23.78,23.79,291490.0,17.9836,17.9912,17.9308,17.9384,291490.0
2020-04-30 15:50:00,23.79,23.87,23.76,23.87,496028.0,17.9384,17.9987,17.9158,17.9987,496028.0
2020-04-30 15:55:00,23.87,23.89,23.8,23.81,465406.0,17.9987,18.0138,17.9459,17.9535,465406.0
2020-05-01 09:30:00,22.92,23.21,22.88,23.01,744407.0,17.2824,17.5011,17.2522,17.3502,744407.0
2020-05-01 09:35:00,23.03,23.06,22.9,23.01,323085.0,17.3653,17.3879,17.2673,17.3502,323085.0
2020-05-01 09:40:00,23.01,23.06,22.94,23.0,359981.0,17.3502,17.3879,17.2975,17.3427,359981.0
2020-05-01 09:45:00,23.0,23.0,22.94,22.95,202038.0,17.3427,17.3427,17.2975,17.305,202038.0
2020-05-01 09:50:00,22.94,22.98,22.72,22.73,353435.0,17.2975,17.3276,17.1316,17.1391,353435.0
2020-05-01 09:55:00,22.73,22.89,22.73,22.89,254855.0,17.1391,17.2598,17.1391,17.2598,254855.0
2020-05-01 10:00:00,22.89,22.9,22.78,22.83,164103.0,17.2598,17.2673,17.1768,17.2145,164103.0
2020-05-01 10:05:00,22.82,22.89,22.81,22.82,161291.0,17.207,17.2598,17.1994,17.207,161291.0
2020-05-01 10:10:00,22.82,22.87,22.78,22.84,126593.0,17.207,17.2447,17.1768,17.2221,126593.0
2020-05-01 10:15:00,22.83,22.89,22.8,22.83,115048.0,17.2145,17.2598,17.1919,17.2145,115048.0
2020-05-01 10:20:00,22.82,22.86,22.75,22.86,282177.0,17.207,17.2371,17.1542,17.2371,282177.0
2020-05-01 10:25:00,22.86,22.9,22.85,22.89,165069.0,17.2371,17.2673,17.2296,17.2598,165069.0
2020-05-01 10:30:00,22.9,22.92,22.81,22.92,179426.0,17.2673,17.2824,17.1994,17.2824,179426.0
2020-05-01 10:35:00,22.92,22.98,22.86,22.87,218653.0,17.2824,17.3276,17.2371,17.2447,218653.0
2020-05-01 10:40:00,22.87,22.97,22.86,22.93,221646.0,17.2447,17.3201,17.2371,17.2899,221646.0
2020-05-01 10:45:00,22.94,23.03,22.93,22.96,157020.0,17.2975,17.3653,17.2899,17.3125,157020.0
2020-05-01 10:50:00,22.95,23.0,22.94,23.0,246684.0,17.305,17.3427,17.2975,17.3427,246684.0
2020-05-01 10:55:00,23.0,23.11,22.97,23.04,345658.0,17.3427,17.4256,17.3201,17.3729,345658.0
2020-05-01 11:00:00,23.03,23.03,22.89,22.9,252246.0,17.3653,17.3653,17.2598,17.2673,252246.0
2020-05-01 11:05:00,22.89,22.93,22.87,22.88,94411.0,17.2598,17.2899,17.2447,17.2522,94411.0
2020-05-01 11:10:00,22.88,22.9,22.83,22.9,65882.0,17.2522,17.2673,17.2145,17.2673,65882.0
2020-05-01 11:15:00,22.9,22.9,22.81,22.82,95046.0,17.2673,17.2673,17.1994,17.207,95046.0
2020-05-01 11:20:00,22.81,22.87,22.8,22.85,312575.0,17.1994,17.2447,17.1919,17.2296,312575.0
2020-05-01 11:25:00,22.85,22.92,22.84,22.9,263405.0,17.2296,17.2824,17.2221,17.2673,263405.0
2020-05-01 11:30:00,22.9,22.91,22.8,22.81,150267.0,17.2673,17.2748,17.1919,17.1994,150267.0
2020-05-01 11:35:00,22.8,22.85,22.8,22.81,129533.0,17.1919,17.2296,17.1919,17.1994,129533.0
2020-05-01 11:40:00,22.81,22.82,22.77,22.77,109400.0,17.1994,17.207,17.1693,17.1693,109400.0
2020-05-01 11:45:00,22.78,22.78,22.71,22.71,108286.0,17.1768,17.1768,17.124,17.124,108286.0
2020-05-01 11:50:00,22.71,22.73,22.65,22.65,133294.0,17.124,17.1391,17.0788,17.0788,133294.0
2020-05-01 11:55:00,22.65,22.69,22.63,22.68,80658.0,17.0788,17.109,17.0637,17.1014,80658.0
2020-05-01 12:00:00,22.68,22.71,22.64,22.66,63006.0,17.1014,17.124,17.0713,17.0863,63006.0
2020-05-01 12:05:00,22.66,22.76,22.66,22.76,109277.0,17.0863,17.1617,17.0863,17.1617,109277.0
2020-05-01 12:10:00,22.76,22.86,22.75,22.85,84952.0,17.1617,17.2371,17.1542,17.2296,84952.0
2020-05-01 12:15:00,22.85,22.86,22.76,22.79,69103.0,17.2296,17.2371,17.1617,17.1844,69103.0
2020-05-01 12:20:00,22.79,22.83,22.71,22.72,100613.0,17.1844,17.2145,17.124,17.1316,100613.0
2020-05-01 12:25:00,22.72,22.73,22.67,22.68,114725.0,17.1316,17.1391,17.0939,17.1014,114725.0
2020-05-01 12:30:00,22.68,22.78,22.67,22.78,193145.0,17.1014,17.1768,17.0939,17.1768,193145.0
2020-05-01 12:35:00,22.77,22.78,22.75,22.77,47265.0,17.1693,17.1768,17.1542,17.1693,47265.0
2020-05-01 12:40:00,22.77,22.79,22.74,22.75,74621.0,17.1693,17.1844,17.1467,17.1542,74621.0
2020-05-01 12:45:00,22.75,22.83,22.75,22.81,47845.0,17.1542,17.2145,17.1542,17.1994,47845.0
2020-05-01 12:50:00,22.82,22.84,22.81,22.81,49354.0,17.207,17.2221,17.1994,17.1994,49354.0
2020-05-01 12:55:00,22.81,22.83,22.8,22.82,52858.0,17.1994,17.2145,17.1919,17.207,52858.0
2020-05-01 13:00:00,22.81,22.84,22.79,22.83,81021.0,17.1994,17.2221,17.1844,17.2145,81021.0
2020-05-01 13:05:00,22.83,22.87,22.81,22.81,94194.0,17.2145,17.2447,17.1994,17.1994,94194.0
2020-05-01 13:10:00,22.81,22.84,22.8,22.8,57608.0,17.1994,17.2221,17.1919,17.1919,57608.0
2020-05-01 13:15:00,22.8,22.84,22.77,22.77,97174.0,17.1919,17.2221,17.1693,17.1693,97174.0
2020-05-01 13:20:00,22.78,22.78,22.7,22.71,103467.0,17.1768,17.1768,17.1165,17.124,103467.0
2020-05-01 13:25:00,22.71,22.77,22.71,22.77,79367.0,17.124,17.1693,17.124,17.1693,79367.0
2020-05-01 13:30:00,22.77,22.81,22.75,22.76,87785.0,17.1693,17.1994,17.1542,17.1617,87785.0
2020-05-01 13:35:00,22.75,22.78,22.73,22.75,49915.0,17.1542,17.1768,17.1391,17.1542,49915.0
2020-05-01 13:40:00,22.74,22.76,22.73,22.75,53632.0,17.1467,17.1617,17.1391,17.1542,53632.0
2020-05-01 13:45:00,22.75,22.76,22.71,22.72,63952.0,17.1542,17.1617,17.124,17.1316,63952.0
2020-05-01 13:50:00,22.71,22.77,22.71,22.75,64765.0,17.124,17.1693,17.124,17.1542,64765.0
2020-05-01 13:55:00,22.75,22.78,22.74,22.76,53232.0,17.1542,17.1768,17.1467,17.1617,53232.0
2020-05-01 14:00:00,22.76,22.77,22.72,22.76,80957.0,17.1617,17.1693,17.1316,17.1617,80957.0
2020-05-01 14:05:00,22.76,22.8,22.75,22.79,78443.0,17.1617,17.1919,17.1542,17.1844,78443.0
2020-05-01 14:10:00,22.78,22.8,22.74,22.75,100742.0,17.1768,17.1919,17.1467,17.1542,100742.0
2020-05-01 14:15:00,22.75,22.82,22.74,22.79,88965.0,17.1542,17.207,17.1467,17.1844,88965.0
2020-05-01 14:20:00,22.79,22.82,22.77,22.8,98304.0,17.1844,17.207,17.1693,17.1919,98304.0
2020-05-01 14:25:00,22.8,22.88,22.8,22.8,146238.0,17.1919,17.2522,17.1919,17.1919,146238.0
2020-05-01 14:30:00,22.8,22.81,22.76,22.76,83172.0,17.1919,17.1994,17.1617,17.1617,83172.0
2020-05-01 14:35:00,22.77,22.79,22.75,22.78,49440.0,17.1693,17.1844,17.1542,17.1768,49440.0
2020-05-01 14:40:00,22.78,22.84,22.77,22.83,179119.0,17.1768,17.2221,17.1693,17.2145,179119.0
2020-05-01 14:45:00,22.83,22.83,22.78,22.8,194885.0,17.2145,17.2145,17.1768,17.1919,194885.0
2020-05-01 14:50:00,22.79,22.8,22.77,22.79,108887.0,17.1844,17.1919,17.1693,17.1844,108887.0
2020-05-01 14:55:00,22.79,22.8,22.76,22.76,119115.0,17.1844,17.1919,17.1617,17.1617,119115.0
2020-05-01 15:00:00,22.76,22.79,22.73,22.73,109172.0,17.1617,17.1844,17.1391,17.1391,109172.0
2020-05-01 15:05:00,22.73,22.77,22.72,22.76,92665.0,17.1391,17.1693,17.1316,17.1617,92665.0
2020-05-01 15:10:00,22.77,22.8,22.75,22.79,107777.0,17.1693,17.1919,17.1542,17.1844,107777.0
2020-05-01 15:15:00,22.79,22.83,22.78,22.83,70308.0,17.1844,17.2145,17.1768,17.2145,70308.0
2020-05-01 15:20:00,22.83,22.85,22.78,22.79,133048.0,17.2145,17.2296,17.1768,17.1844,133048.0
2020-05-01 15:25:00,22.79,22.82,22.77,22.8,109649.0,17.1844,17.207,17.1693,17.1919,109649.0
2020-05-01 15:30:00,22.8,22.82,22.77,22.82,156777.0,17.1919,17.207,17.1693,17.207,156777.0
2020-05-01 15:35:00,22.82,22.84,22.77,22.81,177735.0,17.207,17.2221,17.1693,17.1994,177735.0
2020-05-01 15:40:00,22.82,22.83,22.78,22.82,106777.0,17.207,17.2145,17.1768,17.207,106777.0
2020-05-01 15:45:00,22.82,22.84,22.78,22.84,179030.0,17.207,17.2221,17.1768,17.2221,179030.0
2020-05-01 15:50:00,22.83,22.84,22.76,22.79,312488.0,17.2145,17.2221,17.1617,17.1844,312488.0
2020-05-01 15:55:00,22.79,22.85,22.76,22.84,540281.0,17.1844,17.2296,17.1617,17.2221,540281.0
2020-05-04 09:30:00,22.68,22.74,22.53,22.72,656849.0,17.1014,17.1467,16.9883,17.1316,656849.0
2020-05-04 09:35:00,22.73,22.76,22.58,22.68,463460.0,17.1391,17.1617,17.026,17.1014,463460.0
2020-05-04 09:40:00,22.68,22.89,22.64,22.87,271438.0,17.1014,17.2598,17.0713,17.2447,271438.0
2020-05-04 09:45:00,22.86,23.01,22.84,22.97,305145.0,17.2371,17.3502,17.2221,17.3201,305145.0
2020-05-04 09:50:00,22.97,23.11,22.93,23.06,205598.0,17.3201,17.4256,17.2899,17.3879,205598.0
2020-05-04 09:55:00,23.07,23.16,22.99,23.05,217460.0,17.3955,17.4634,17.3352,17.3804,217460.0
2020-05-04 10:00:00,23.05,23.26,23.05,23.24,274082.0,17.3804,17.5388,17.3804,17.5237,274082.0
2020-05-04 10:05:00,23.23,23.34,23.17,23.18,202697.0,17.5161,17.5991,17.4709,17.4784,202697.0
2020-05-04 10:10:00,23.17,23.22,23.09,23.18,190695.0,17.4709,17.5086,17.4106,17.4784,190695.0
2020-05-04 10:15:00,23.17,23.36,23.15,23.3,192593.0,17.4709,17.6142,17.4558,17.5689,192593.0
2020-05-04 10:20:00,23.29,23.3,23.1,23.11,156412.0,17.5614,17.5689,17.4181,17.4256,156412.0
2020-05-04 10:25:00,23.11,23.13,22.99,23.09,241443.0,17.4256,17.4407,17.3352,17.4106,241443.0
2020-05-04 10:30:00,23.08,23.08,22.91,22.93,135378.0,17.403,17.403,17.2748,17.2899,135378.0
2020-05-04 10:35:00,22.93,23.0,22.9,22.96,184551.0,17.2899,17.3427,17.2673,17.3125,184551.0
2020-05-04 10:40:00,22.97,23.0,22.87,23.0,218686.0,17.3201,17.3427,17.2447,17.3427,218686.0
2020-05-04 10:45:00,23.0,23.04,22.87,23.0,172197.0,17.3427,17.3729,17.2447,17.3427,172197.0
2020-05-04 10:50:00,23.0,23.07,22.93,23.04,167116.0,17.3427,17.3955,17.2899,17.3729,167116.0
2020-05-04 10:55:00,23.04,23.05,22.87,22.91,140829.0,17.3729,17.3804,17.2447,17.2748,140829.0
2020-05-04 11:00:00,22.91,22.93,22.82,22.85,161689.0,17.2748,17.2899,17.207,17.2296,161689.0
2020-05-04 11:05:00,22.85,22.89,22.71,22.74,187421.0,17.2296,17.2598,17.124,17.1467,187421.0
2020-05-04 11:10:00,22.73,22.8,22.67,22.73,175822.0,17.1391,17.1919,17.0939,17.1391,175822.0
2020-05-04 11:15:00,22.73,22.9,22.73,22.87,229448.0,17.1391,17.2673,17.1391,17.2447,229448.0
2020-05-04 11:20:00,22.88,22.88,22.75,22.87,284236.0,17.2522,17.2522,17.1542,17.2447,284236.0
2020-05-04 11:25:00,22.87,22.88,22.76,22.8,365628.0,17.2447,17.2522,17.1617,17.1919,365628.0
2020-05-04 11:30:00,22.8,22.83,22.68,22.73,816774.0,17.1919,17.2145,17.1014,17.1391,816774.0
2020-05-04 11:35:00,22.73,22.82,22.72,22.81,286376.0,17.1391,17.207,17.1316,17.1994,286376.0
2020-05-04 11:40:00,22.81,22.84,22.76,22.78,127464.0,17.1994,17.2221,17.1617,17.1768,127464.0
2020-05-04 11:45:00,22.78,22.81,22.76,22.79,84571.0,17.1768,17.1994,17.1617,17.1844,84571.0
2020-05-04 11:50:00,22.79,22.84,22.77,22.81,103325.0,17.1844,17.2221,17.1693,17.1994,103325.0
2020-05-04 11:55:00,22.8,22.81,22.75,22.76,73528.0,17.1919,17.1994,17.1542,17.1617,73528.0
2020-05-04 12:00:00,22.76,22.79,22.74,22.77,76607.0,17.1617,17.1844,17.1467,17.1693,76607.0
2020-05-04 12:05:00,22.77,22.81,22.77,22.8,44469.0,17.1693,17.1994,17.1693,17.1919,44469.0
2020-05-04 12:10:00,22.8,22.86,22.79,22.8,125406.0,17.1919,17.2371,17.1844,17.1919,125406.0
2020-05-04 12:15:00,22.81,22.84,22.79,22.82,107902.0,17.1994,17.2221,17.1844,17.207,107902.0
2020-05-04 12:20:00,22.82,22.84,22.8,22.83,68548.0,17.207,17.2221,17.1919,17.2145,68548.0
2020-05-04 12:25:00,22.83,22.92,22.82,22.89,153489.0,17.2145,17.2824,17.207,17.2598,153489.0
2020-05-04 12:30:00,22.89,22.9,22.85,22.87,101070.0,17.2598,17.2673,17.2296,17.2447,101070.0
2020-05-04 12:35:00,22.87,22.88,22.81,22.84,77614.0,17.2447,17.2522,17.1994,17.2221,77614.0
2020-05-04 12:40:00,22.84,22.9,22.84,22.89,135247.0,17.2221,17.2673,17.2221,17.2598,135247.0
2020-05-04 12:45:00,22.9,22.91,22.86,22.87,114151.0,17.2673,17.2748,17.2371,17.2447,114151.0
2020-05-04 12:50:00,22.86,22.91,22.85,22.9,55245.0,17.2371,17.2748,17.2296,17.2673,55245.0
2020-05-04 12:55:00,22.89,22.94,22.88,22.92,57812.0,17.2598,17.2975,17.2522,17.2824,57812.0
2020-05-04 13:00:00,22.92,22.96,22.9,22.92,135488.0,17.2824,17.3125,17.2673,17.2824,135488.0
2020-05-04 13:05:00,22.92,22.92,22.87,22.88,48945.0,17.2824,17.2824,17.2447,17.2522,48945.0
2020-05-04 13:10:00,22.87,22.88,22.78,22.8,124367.0,17.2447,17.2522,17.1768,17.1919,124367.0
2020-05-04 13:15:00,22.79,22.81,22.73,22.74,111028.0,17.1844,17.1994,17.1391,17.1467,111028.0
2020-05-04 13:20:00,22.74,22.78,22.73,22.75,58382.0,17.1467,17.1768,17.1391,17.1542,58382.0
2020-05-04 13:25:00,22.75,22.83,22.74,22.83,86818.0,17.1542,17.2145,17.1467,17.2145,86818.0
2020-05-04 13:30:00,22.83,22.86,22.82,22.82,117296.0,17.2145,17.2371,17.207,17.207,117296.0
2020-05-04 13:35:00,22.83,22.86,22.8,22.8,74610.0,17.2145,17.2371,17.1919,17.1919,74610.0
2020-05-04 13:40:00,22.8,22.83,22.79,22.82,51969.0,17.1919,17.2145,17.1844,17.207,51969.0
2020-05-04 13:45:00,22.82,22.84,22.8,22.83,26925.0,17.207,17.2221,17.1919,17.2145,26925.0
2020-05-04 13:50:00,22.83,22.86,22.8,22.85,95170.0,17.2145,17.2371,17.1919,17.2296,95170.0
2020-05-04 13:55:00,22.85,22.86,22.8,22.8,54990.0,17.2296,17.2371,17.1919,17.1919,54990.0
2020-05-04 14:00:00,22.8,22.83,22.79,22.8,76074.0,17.1919,17.2145,17.1844,17.1919,76074.0
2020-05-04 14:05:00,22.82,22.82,22.78,22.8,47152.0,17.207,17.207,17.1768,17.1919,47152.0
2020-05-04 14:10:00,22.8,22.87,22.8,22.84,57705.0,17.1919,17.2447,17.1919,17.2221,57705.0
2020-05-04 14:15:00,22.84,22.87,22.83,22.85,150995.0,17.2221,17.2447,17.2145,17.2296,150995.0
2020-05-04 14:20:00,22.85,22.86,22.82,22.85,101905.0,17.2296,17.2371,17.207,17.2296,101905.0
2020-05-04 14:25:00,22.85,22.85,22.82,22.83,81976.0,17.2296,17.2296,17.207,17.2145,81976.0
2020-05-04 14:30:00,22.83,22.86,22.81,22.82,138219.0,17.2145,17.2371,17.1994,17.207,138219.0
2020-05-04 14:35:00,22.82,22.82,22.76,22.77,90451.0,17.207,17.207,17.1617,17.1693,90451.0
2020-05-04 14:40:00,22.76,22.8,22.76,22.79,77939.0,17.1617,17.1919,17.1617,17.1844,77939.0
2020-05-04 14:45:00,22.79,22.86,22.78,22.86,209608.0,17.1844,17.2371,17.1768,17.2371,209608.0
2020-05-04 14:50:00,22.86,22.9,22.85,22.88,81775.0,17.2371,17.2673,17.2296,17.2522,81775.0
2020-05-04 14:55:00,22.88,22.97,22.87,22.94,118181.0,17.2522,17.3201,17.2447,17.2975,118181.0
2020-05-04 15:00:00,22.95,22.99,22.92,22.98,95709.0,17.305,17.3352,17.2824,17.3276,95709.0
2020-05-04 15:05:00,22.98,23.0,22.96,22.98,119582.0,17.3276,17.3427,17.3125,17.3276,119582.0
2020-05-04 15:10:00,22.99,23.03,22.98,23.0,140235.0,17.3352,17.3653,17.3276,17.3427,140235.0
2020-05-04 15:15:00,23.0,23.06,22.99,23.05,133140.0,17.3427,17.3879,17.3352,17.3804,133140.0
2020-05-04 15:20:00,23.05,23.1,23.03,23.09,184119.0,17.3804,17.4181,17.3653,17.4106,184119.0
2020-05-04 15:25:00,23.09,23.13,23.06,23.1,165049.0,17.4106,17.4407,17.3879,17.4181,165049.0
2020-05-04 15:30:00,23.11,23.16,23.09,23.15,176290.0,17.4256,17.4634,17.4106,17.4558,176290.0
2020-05-04 15:35:00,23.15,23.17,23.08,23.12,156850.0,17.4558,17.4709,17.403,17.4332,156850.0
2020-05-04 15:40:00,23.12,23.15,23.1,23.11,174328.0,17.4332,17.4558,17.4181,17.4256,174328.0
2020-05-04 15:45:00,23.11,23.13,23.08,23.12,235330.0,17.4256,17.4407,17.403,17.4332,235330.0
2020-05-04 15:50:00,23.13,23.2,23.12,23.19,323638.0,17.4407,17.4935,17.4332,17.486,323638.0
2020-05-04 15:55:00,23.19,23.26,23.18,23.24,378410.0,17.486,17.5388,17.4784,17.5237,378410.0
2020-05-05 09:30:00,24.42,24.63,24.4,24.57,848959.0,18.4134,18.5718,18.3983,18.5265,848959.0
2020-05-05 09:35:00,24.57,24.69,24.49,24.64,419875.0,18.5265,18.617,18.4662,18.5793,419875.0
2020-05-05 09:40:00,24.65,24.73,24.55,24.59,457277.0,18.5869,18.6472,18.5115,18.5416,457277.0
2020-05-05 09:45:00,24.59,24.65,24.48,24.51,328308.0,18.5416,18.5869,18.4587,18.4813,328308.0
2020-05-05 09:50:00,24.51,24.56,24.39,24.4,249996.0,18.4813,18.519,18.3908,18.3983,249996.0
2020-05-05 09:55:00,24.4,24.55,24.38,24.55,296348.0,18.3983,18.5115,18.3833,18.5115,296348.0
2020-05-05 10:00:00,24.55,24.67,24.52,24.62,210109.0,18.5115,18.6019,18.4888,18.5642,210109.0
2020-05-05 10:05:00,24.62,24.66,24.54,24.55,196275.0,18.5642,18.5944,18.5039,18.5115,196275.0
2020-05-05 10:10:00,24.56,24.59,24.47,24.51,150962.0,18.519,18.5416,18.4511,18.4813,150962.0
2020-05-05 10:15:00,24.51,24.61,24.5,24.52,179250.0,18.4813,18.5567,18.4738,18.4888,179250.0
2020-05-05 10:20:00,24.51,24.53,24.32,24.36,254736.0,18.4813,18.4964,18.338,18.3682,254736.0
2020-05-05 10:25:00,24.37,24.39,24.17,24.17,218183.0,18.3757,18.3908,18.2249,18.2249,218183.0
2020-05-05 10:30:00,24.16,24.24,24.12,24.23,189508.0,18.2174,18.2777,18.1872,18.2702,189508.0
2020-05-05 10:35:00,24.23,24.27,24.18,24.22,166386.0,18.2702,18.3003,18.2325,18.2626,166386.0
2020-05-05 10:40:00,24.22,24.24,24.11,24.14,164096.0,18.2626,18.2777,18.1797,18.2023,164096.0
2020-05-05 10:45:00,24.13,24.19,24.01,24.02,221276.0,18.1948,18.24,18.1043,18.1118,221276.0
2020-05-05 10:50:00,24.02,24.23,24.02,24.21,162463.0,18.1118,18.2702,18.1118,18.2551,162463.0
2020-05-05 10:55:00,24.21,24.25,24.11,24.15,92600.0,18.2551,18.2852,18.1797,18.2098,92600.0
2020-05-05 11:00:00,24.16,24.26,24.15,24.24,192654.0,18.2174,18.2928,18.2098,18.2777,192654.0
2020-05-05 11:05:00,24.23,24.26,24.17,24.19,130568.0,18.2702,18.2928,18.2249,18.24,130568.0
2020-05-05 11:10:00,24.19,24.2,24.06,24.14,102641.0,18.24,18.2475,18.142,18.2023,102641.0
2020-05-05 11:15:00,24.14,24.15,24.04,24.1,187815.0,18.2023,18.2098,18.1269,18.1721,187815.0
2020-05-05 11:20:00,24.1,24.15,24.08,24.13,87318.0,18.1721,18.2098,18.1571,18.1948,87318.0
2020-05-05 11:25:00,24.13,24.13,24.06,24.12,181801.0,18.1948,18.1948,18.142,18.1872,181801.0
2020-05-05 11:30:00,24.11,24.2,24.1,24.16,252506.0,18.1797,18.2475,18.1721,18.2174,252506.0
2020-05-05 11:35:00,24.16,24.17,24.06,24.08,86595.0,18.2174,18.2249,18.142,18.1571,86595.0
2020-05-05 11:40:00,24.07,24.18,24.06,24.18,74108.0,18.1495,18.2325,18.142,18.2325,74108.0
2020-05-05 11:45:00,24.18,24.21,24.15,24.15,71855.0,18.2325,18.2551,18.2098,18.2098,71855.0
2020-05-05 11:50:00,24.15,24.17,24.1,24.14,80993.0,18.2098,18.2249,18.1721,18.2023,80993.0
2020-05-05 11:55:00,24.14,24.15,24.06,24.07,95008.0,18.2023,18.2098,18.142,18.1495,95008.0
2020-05-05 12:00:00,24.07,24.1,24.04,24.05,88709.0,18.1495,18.1721,18.1269,18.1344,88709.0
2020-05-05 12:05:00,24.04,24.1,24.04,24.08,51806.0,18.1269,18.1721,18.1269,18.1571,51806.0
2020-05-05 12:10:00,24.08,24.15,24.07,24.13,61056.0,18.1571,18.2098,18.1495,18.1948,61056.0
2020-05-05 12:15:00,24.13,24.15,24.1,24.13,88319.0,18.1948,18.2098,18.1721,18.1948,88319.0
2020-05-05 12:20:00,24.13,24.2,24.13,24.19,85889.0,18.1948,18.2475,18.1948,18.24,85889.0
2020-05-05 12:25:00,24.18,24.21,24.16,24.19,63770.0,18.2325,18.2551,18.2174,18.24,63770.0
2020-05-05 12:30:00,24.19,24.22,24.18,24.18,76712.0,18.24,18.2626,18.2325,18.2325,76712.0
2020-05-05 12:35:00,24.19,24.19,24.14,24.16,95716.0,18.24,18.24,18.2023,18.2174,95716.0
2020-05-05 12:40:00,24.17,24.18,24.13,24.15,118807.0,18.2249,18.2325,18.1948,18.2098,118807.0
2020-05-05 12:45:00,24.16,24.16,24.14,24.16,147194.0,18.2174,18.2174,18.2023,18.2174,147194.0
2020-05-05 12:50:00,24.16,24.2,24.14,24.18,101247.0,18.2174,18.2475,18.2023,18.2325,101247.0
2020-05-05 12:55:00,24.18,24.18,24.14,24.17,149370.0,18.2325,18.2325,18.2023,18.2249,149370.0
2020-05-05 13:00:00,24.17,24.19,24.09,24.1,206832.0,18.2249,18.24,18.1646,18.1721,206832.0
2020-05-05 13:05:00,24.1,24.16,24.09,24.15,94692.0,18.1721,18.2174,18.1646,18.2098,94692.0
2020-05-05 13:10:00,24.16,24.18,24.13,24.14,84680.0,18.2174,18.2325,18.1948,18.2023,84680.0
2020-05-05 13:15:00,24.14,24.18,24.14,24.18,124174.0,18.2023,18.2325,18.2023,18.2325,124174.0
2020-05-05 13:20:00,24.17,24.18,24.14,24.16,92546.0,18.2249,18.2325,18.2023,18.2174,92546.0
2020-05-05 13:25:00,24.16,24.17,24.14,24.15,103807.0,18.2174,18.2249,18.2023,18.2098,103807.0
2020-05-05 13:30:00,24.15,24.17,24.13,24.15,95559.0,18.2098,18.2249,18.1948,18.2098,95559.0
2020-05-05 13:35:00,24.14,24.16,24.07,24.08,129554.0,18.2023,18.2174,18.1495,18.1571,129554.0
2020-05-05 13:40:00,24.09,24.13,24.08,24.13,55246.0,18.1646,18.1948,18.1571,18.1948,55246.0
2020-05-05 13:45:00,24.12,24.15,24.11,24.14,95144.0,18.1872,18.2098,18.1797,18.2023,95144.0
2020-05-05 13:50:00,24.15,24.18,24.13,24.17,108762.0,18.2098,18.2325,18.1948,18.2249,108762.0
2020-05-05 13:55:00,24.18,24.19,24.13,24.14,73393.0,18.2325,18.24,18.1948,18.2023,73393.0
2020-05-05 14:00:00,24.14,24.17,24.1,24.14,74410.0,18.2023,18.2249,18.1721,18.2023,74410.0
2020-05-05 14:05:00,24.15,24.17,24.12,24.13,75897.0,18.2098,18.2249,18.1872,18.1948,75897.0
2020-05-05 14:10:00,24.12,24.18,24.12,24.16,58904.0,18.1872,18.2325,18.1872,18.2174,58904.0
2020-05-05 14:15:00,24.15,24.18,24.12,24.12,103300.0,18.2098,18.2325,18.1872,18.1872,103300.0
2020-05-05 14:20:00,24.12,24.14,24.09,24.1,128511.0,18.1872,18.2023,18.1646,18.1721,128511.0
2020-05-05 14:25:00,24.11,24.16,24.1,24.13,120833.0,18.1797,18.2174,18.1721,18.1948,120833.0
2020-05-05 14:30:00,24.13,24.14,24.06,24.07,106186.0,18.1948,18.2023,18.142,18.1495,106186.0
2020-05-05 14:35:00,24.08,24.12,24.07,24.12,97825.0,18.1571,18.1872,18.1495,18.1872,97825.0
2020-05-05 14:40:00,24.11,24.13,24.09,24.11,76229.0,18.1797,18.1948,18.1646,18.1797,76229.0
2020-05-05 14:45:00,24.11,24.12,24.07,24.08,85127.0,18.1797,18.1872,18.1495,18.1571,85127.0
2020-05-05 14:50:00,24.09,24.11,24.07,24.08,161330.0,18.1646,18.1797,18.1495,18.1571,161330.0
2020-05-05 14:55:00,24.09,24.11,24.06,24.08,109212.0,18.1646,18.1797,18.142,18.1571,109212.0
2020-05-05 15:00:00,24.08,24.08,24.03,24.05,105002.0,18.1571,18.1571,18.1194,18.1344,105002.0
2020-05-05 15:05:00,24.05,24.06,24.03,24.05,81489.0,18.1344,18.142,18.1194,18.1344,81489.0
2020-05-05 15:10:00,24.05,24.06,24.04,24.05,110842.0,18.1344,18.142,18.1269,18.1344,110842.0
2020-05-05 15:15:00,24.04,24.05,23.91,23.93,291621.0,18.1269,18.1344,18.0289,18.044,291621.0
2020-05-05 15:20:00,23.92,23.98,23.92,23.96,118531.0,18.0364,18.0817,18.0364,18.0666,118531.0
2020-05-05 15:25:00,23.96,24.0,23.87,23.89,217364.0,18.0666,18.0967,17.9987,18.0138,217364.0
2020-05-05 15:30:00,23.9,23.92,23.84,23.86,203693.0,18.0213,18.0364,17.9761,17.9912,203693.0
2020-05-05 15:35:00,23.86,23.88,23.81,23.83,160096.0,17.9912,18.0063,17.9535,17.9686,160096.0
2020-05-05 15:40:00,23.83,23.85,23.8,23.83,254479.0,17.9686,17.9836,17.9459,17.9686,254479.0
2020-05-05 15:45:00,23.83,23.87,23.8,23.85,205536.0,17.9686,17.9987,17.9459,17.9836,205536.0
2020-05-05 15:50:00,23.86,23.99,23.85,23.95,279878.0,17.9912,18.0892,17.9836,18.059,279878.0
2020-05-05 15:55:00,23.95,23.95,23.84,23.87,335533.0,18.059,18.059,17.9761,17.9987,335533.0
2020-05-06 09:30:00,24.15,24.21,24.07,24.1,459791.0,18.2098,18.2551,18.1495,18.1721,459791.0
2020-05-06 09:35:00,24.1,24.15,24.0,24.0,193034.0,18.1721,18.2098,18.0967,18.0967,193034.0
2020-05-06 09:40:00,24.01,24.03,23.85,23.91,265616.0,18.1043,18.1194,17.9836,18.0289,265616.0
2020-05-06 09:45:00,23.92,24.02,23.91,23.93,160831.0,18.0364,18.1118,18.0289,18.044,160831.0
2020-05-06 09:50:00,23.93,23.95,23.78,23.79,186268.0,18.044,18.059,17.9308,17.9384,186268.0
2020-05-06 09:55:00,23.79,23.83,23.63,23.74,220387.0,17.9384,17.9686,17.8177,17.9007,220387.0
2020-05-06 10:00:00,23.75,23.78,23.66,23.68,144929.0,17.9082,17.9308,17.8404,17.8554,144929.0
2020-05-06 10:05:00,23.68,23.71,23.62,23.62,146325.0,17.8554,17.8781,17.8102,17.8102,146325.0
2020-05-06 10:10:00,23.63,23.66,23.53,23.57,229341.0,17.8177,17.8404,17.7423,17.7725,229341.0
2020-05-06 10:15:00,23.57,23.73,23.55,23.73,233962.0,17.7725,17.8931,17.7574,17.8931,233962.0
2020-05-06 10:20:00,23.73,23.81,23.7,23.77,205434.0,17.8931,17.9535,17.8705,17.9233,205434.0
2020-05-06 10:25:00,23.77,23.82,23.74,23.79,125341.0,17.9233,17.961,17.9007,17.9384,125341.0
2020-05-06 10:30:00,23.8,23.99,23.8,23.92,283512.0,17.9459,18.0892,17.9459,18.0364,283512.0
2020-05-06 10:35:00,23.92,23.95,23.73,23.74,163885.0,18.0364,18.059,17.8931,17.9007,163885.0
2020-05-06 10:40:00,23.73,23.8,23.7,23.76,233938.0,17.8931,17.9459,17.8705,17.9158,233938.0
2020-05-06 10:45:00,23.76,23.85,23.75,23.8,150278.0,17.9158,17.9836,17.9082,17.9459,150278.0
2020-05-06 10:50:00,23.8,23.85,23.77,23.82,134904.0,17.9459,17.9836,17.9233,17.961,134904.0
2020-05-06 10:55:00,23.82,23.83,23.77,23.78,151012.0,17.961,17.9686,17.9233,17.9308,151012.0
2020-05-06 11:00:00,23.78,23.87,23.78,23.82,195651.0,17.9308,17.9987,17.9308,17.961,195651.0
2020-05-06 11:05:00,23.83,23.83,23.75,23.8,110324.0,17.9686,17.9686,17.9082,17.9459,110324.0
2020-05-06 11:10:00,23.8,23.83,23.68,23.7,158852.0,17.9459,17.9686,17.8554,17.8705,158852.0
2020-05-06 11:15:00,23.7,23.75,23.68,23.69,92816.0,17.8705,17.9082,17.8554,17.863,92816.0
2020-05-06 11:20:00,23.69,23.69,23.56,23.57,270824.0,17.863,17.863,17.765,17.7725,270824.0
2020-05-06 11:25:00,23.57,23.64,23.52,23.58,197697.0,17.7725,17.8253,17.7348,17.78,197697.0
2020-05-06 11:30:00,23.58,23.63,23.53,23.53,285591.0,17.78,17.8177,17.7423,17.7423,285591.0
2020-05-06 11:35:00,23.54,23.65,23.52,23.62,177396.0,17.7499,17.8328,17.7348,17.8102,177396.0
2020-05-06 11:40:00,23.62,23.68,23.59,23.61,70604.0,17.8102,17.8554,17.7876,17.8027,70604.0
2020-05-06 11:45:00,23.6,23.67,23.6,23.61,73917.0,17.7951,17.8479,17.7951,17.8027,73917.0
2020-05-06 11:50:00,23.62,23.62,23.56,23.61,105933.0,17.8102,17.8102,17.765,17.8027,105933.0
2020-05-06 11:55:00,23.62,23.64,23.6,23.61,52584.0,17.8102,17.8253,17.7951,17.8027,52584.0
2020-05-06 12:00:00,23.62,23.69,23.62,23.69,55596.0,17.8102,17.863,17.8102,17.863,55596.0
2020-05-06 12:05:00,23.69,23.69,23.6,23.62,58966.0,17.863,17.863,17.7951,17.8102,58966.0
2020-05-06 12:10:00,23.62,23.68,23.62,23.64,74165.0,17.8102,17.8554,17.8102,17.8253,74165.0
2020-05-06 12:15:00,23.64,23.7,23.62,23.7,79734.0,17.8253,17.8705,17.8102,17.8705,79734.0
2020-05-06 12:20:00,23.69,23.74,23.64,23.74,68193.0,17.863,17.9007,17.8253,17.9007,68193.0
2020-05-06 12:25:00,23.74,23.75,23.71,23.73,71259.0,17.9007,17.9082,17.8781,17.8931,71259.0
2020-05-06 12:30:00,23.73,23.76,23.69,23.73,38501.0,17.8931,17.9158,17.863,17.8931,38501.0
2020-05-06 12:35:00,23.73,23.74,23.66,23.7,63125.0,17.8931,17.9007,17.8404,17.8705,63125.0
2020-05-06 12:40:00,23.7,23.7,23.66,23.68,59712.0,17.8705,17.8705,17.8404,17.8554,59712.0
2020-05-06 12:45:00,23.67,23.73,23.67,23.71,49803.0,17.8479,17.8931,17.8479,17.8781,49803.0
2020-05-06 12:50:00,23.72,23.72,23.68,23.71,39534.0,17.8856,17.8856,17.8554,17.8781,39534.0
2020-05-06 12:55:00,23.71,23.75,23.67,23.68,78647.0,17.8781,17.9082,17.8479,17.8554,78647.0
2020-05-06 13:00:00,23.68,23.69,23.61,23.64,46225.0,17.8554,17.863,17.8027,17.8253,46225.0
2020-05-06 13:05:00,23.63,23.65,23.61,23.64,52979.0,17.8177,17.8328,17.8027,17.8253,52979.0
2020-05-06 13:10:00,23.65,23.67,23.63,23.66,57764.0,17.8328,17.8479,17.8177,17.8404,57764.0
2020-05-06 13:15:00,23.66,23.68,23.62,23.67,47068.0,17.8404,17.8554,17.8102,17.8479,47068.0
2020-05-06 13:20:00,23.68,23.69,23.61,23.65,57118.0,17.8554,17.863,17.8027,17.8328,57118.0
2020-05-06 13:25:00,23.65,23.69,23.64,23.67,69033.0,17.8328,17.863,17.8253,17.8479,69033.0
2020-05-06 13:30:00,23.66,23.69,23.63,23.66,48636.0,17.8404,17.863,17.8177,17.8404,48636.0
2020-05-06 13:35:00,23.67,23.7,23.64,23.69,36097.0,17.8479,17.8705,17.8253,17.863,36097.0
2020-05-06 13:40:00,23.69,23.7,23.66,23.67,22754.0,17.863,17.8705,17.8404,17.8479,22754.0
2020-05-06 13:45:00,23.67,23.74,23.67,23.71,80674.0,17.8479,17.9007,17.8479,17.8781,80674.0
2020-05-06 13:50:00,23.71,23.75,23.7,23.74,43088.0,17.8781,17.9082,17.8705,17.9007,43088.0
2020-05-06 13:55:00,23.74,23.78,23.74,23.76,103973.0,17.9007,17.9308,17.9007,17.9158,103973.0
2020-05-06 14:00:00,23.76,23.76,23.7,23.72,50681.0,17.9158,17.9158,17.8705,17.8856,50681.0
2020-05-06 14:05:00,23.71,23.74,23.68,23.69,73735.0,17.8781,17.9007,17.8554,17.863,73735.0
2020-05-06 14:10:00,23.69,23.71,23.66,23.7,65535.0,17.863,17.8781,17.8404,17.8705,65535.0
2020-05-06 14:15:00,23.7,23.73,23.67,23.71,99879.0,17.8705,17.8931,17.8479,17.8781,99879.0
2020-05-06 14:20:00,23.7,23.71,23.68,23.71,45179.0,17.8705,17.8781,17.8554,17.8781,45179.0
2020-05-06 14:25:00,23.71,23.73,23.66,23.67,58144.0,17.8781,17.8931,17.8404,17.8479,58144.0
2020-05-06 14:30:00,23.67,23.69,23.65,23.67,66064.0,17.8479,17.863,17.8328,17.8479,66064.0
2020-05-06 14:35:00,23.67,23.68,23.65,23.67,48813.0,17.8479,17.8554,17.8328,17.8479,48813.0
2020-05-06 14:40:00,23.68,23.71,23.65,23.71,76688.0,17.8554,17.8781,17.8328,17.8781,76688.0
2020-05-06 14:45:00,23.7,23.77,23.7,23.75,73022.0,17.8705,17.9233,17.8705,17.9082,73022.0
2020-05-06 14:50:00,23.74,23.79,23.74,23.77,72009.0,17.9007,17.9384,17.9007,17.9233,72009.0
2020-05-06 14:55:00,23.78,23.8,23.73,23.75,72177.0,17.9308,17.9459,17.8931,17.9082,72177.0
2020-05-06 15:00:00,23.75,23.77,23.72,23.75,78460.0,17.9082,17.9233,17.8856,17.9082,78460.0
2020-05-06 15:05:00,23.75,23.78,23.74,23.78,61854.0,17.9082,17.9308,17.9007,17.9308,61854.0
2020-05-06 15:10:00,23.77,23.78,23.73,23.75,85385.0,17.9233,17.9308,17.8931,17.9082,85385.0
2020-05-06 15:15:00,23.75,23.76,23.72,23.75,73196.0,17.9082,17.9158,17.8856,17.9082,73196.0
2020-05-06 15:20:00,23.75,23.75,23.72,23.75,115887.0,17.9082,17.9082,17.8856,17.9082,115887.0
2020-05-06 15:25:00,23.75,23.77,23.7,23.73,207972.0,17.9082,17.9233,17.8705,17.8931,207972.0
2020-05-06 15:30:00,23.72,23.73,23.65,23.67,167266.0,17.8856,17.8931,17.8328,17.8479,167266.0
2020-05-06 15:35:00,23.67,23.68,23.61,23.65,149618.0,17.8479,17.8554,17.8027,17.8328,149618.0
2020-05-06 15:40:00,23.65,23.66,23.61,23.65,131390.0,17.8328,17.8404,17.8027,17.8328,131390.0
2020-05-06 15:45:00,23.65,23.67,23.63,23.64,187539.0,17.8328,17.8479,17.8177,17.8253,187539.0
2020-05-06 15:50:00,23.63,23.65,23.61,23.62,209322.0,17.8177,17.8328,17.8027,17.8102,209322.0
2020-05-06 15:55:00,23.61,23.61,23.56,23.59,383644.0,17.8027,17.8027,17.765,17.7876,383644.0
2020-05-07 09:30:00,24.36,24.42,24.25,24.4,636956.0,18.3682,18.4134,18.2852,18.3983,636956.0
2020-05-07 09:35:00,24.4,24.49,24.37,24.48,263334.0,18.3983,18.4662,18.3757,18.4587,263334.0
2020-05-07 09:40:00,24.47,24.59,24.44,24.49,299825.0,18.4511,18.5416,18.4285,18.4662,299825.0
2020-05-07 09:45:00,24.48,24.5,24.41,24.49,245049.0,18.4587,18.4738,18.4059,18.4662,245049.0
2020-05-07 09:50:00,24.49,24.49,24.41,24.48,97603.0,18.4662,18.4662,18.4059,18.4587,97603.0
2020-05-07 09:55:00,24.47,24.51,24.35,24.35,210704.0,18.4511,18.4813,18.3606,18.3606,210704.0
2020-05-07 10:00:00,24.35,24.36,24.23,24.25,214061.0,18.3606,18.3682,18.2702,18.2852,214061.0
2020-05-07 10:05:00,24.25,24.26,24.16,24.24,169599.0,18.2852,18.2928,18.2174,18.2777,169599.0
2020-05-07 10:10:00,24.25,24.29,24.14,24.21,113516.0,18.2852,18.3154,18.2023,18.2551,113516.0
2020-05-07 10:15:00,24.21,24.22,24.15,24.21,125116.0,18.2551,18.2626,18.2098,18.2551,125116.0
2020-05-07 10:20:00,24.21,24.24,24.16,24.19,177515.0,18.2551,18.2777,18.2174,18.24,177515.0
2020-05-07 10:25:00,24.18,24.21,24.15,24.16,120326.0,18.2325,18.2551,18.2098,18.2174,120326.0
2020-05-07 10:30:00,24.17,24.24,24.15,24.23,90964.0,18.2249,18.2777,18.2098,18.2702,90964.0
2020-05-07 10:35:00,24.23,24.27,24.18,24.2,121578.0,18.2702,18.3003,18.2325,18.2475,121578.0
2020-05-07 10:40:00,24.21,24.28,24.2,24.27,119668.0,18.2551,18.3079,18.2475,18.3003,119668.0
2020-05-07 10:45:00,24.28,24.31,24.2,24.22,105661.0,18.3079,18.3305,18.2475,18.2626,105661.0
2020-05-07 10:50:00,24.23,24.25,24.16,24.19,136006.0,18.2702,18.2852,18.2174,18.24,136006.0
2020-05-07 10:55:00,24.2,24.23,24.13,24.13,142554.0,18.2475,18.2702,18.1948,18.1948,142554.0
2020-05-07 11:00:00,24.14,24.26,24.14,24.25,108308.0,18.2023,18.2928,18.2023,18.2852,108308.0
2020-05-07 11:05:00,24.24,24.28,24.21,24.26,118592.0,18.2777,18.3079,18.2551,18.2928,118592.0
2020-05-07 11:10:00,24.27,24.33,24.27,24.28,88468.0,18.3003,18.3456,18.3003,18.3079,88468.0
2020-05-07 11:15:00,24.28,24.35,24.27,24.32,159856.0,18.3079,18.3606,18.3003,18.338,159856.0
2020-05-07 11:20:00,24.33,24.34,24.27,24.3,98023.0,18.3456,18.3531,18.3003,18.3229,98023.0
2020-05-07 11:25:00,24.29,24.34,24.26,24.34,77113.0,18.3154,18.3531,18.2928,18.3531,77113.0
2020-05-07 11:30:00,24.33,24.34,24.26,24.28,76701.0,18.3456,18.3531,18.2928,18.3079,76701.0
2020-05-07 11:35:00,24.28,24.31,24.24,24.26,75102.0,18.3079,18.3305,18.2777,18.2928,75102.0
2020-05-07 11:40:00,24.27,24.36,24.26,24.33,76826.0,18.3003,18.3682,18.2928,18.3456,76826.0
2020-05-07 11:45:00,24.34,24.36,24.31,24.33,62010.0,18.3531,18.3682,18.3305,18.3456,62010.0
2020-05-07 11:50:00,24.32,24.34,24.27,24.29,70369.0,18.338,18.3531,18.3003,18.3154,70369.0
2020-05-07 11:55:00,24.3,24.33,24.29,24.3,41493.0,18.3229,18.3456,18.3154,18.3229,41493.0
2020-05-07 12:00:00,24.3,24.36,24.3,24.32,87329.0,18.3229,18.3682,18.3229,18.338,87329.0
2020-05-07 12:05:00,24.33,24.35,24.32,24.35,60400.0,18.3456,18.3606,18.338,18.3606,60400.0
2020-05-07 12:10:00,24.34,24.38,24.32,24.37,126604.0,18.3531,18.3833,18.338,18.3757,126604.0
2020-05-07 12:15:00,24.36,24.38,24.35,24.35,102041.0,18.3682,18.3833,18.3606,18.3606,102041.0
2020-05-07 12:20:00,24.36,24.38,24.34,24.36,56447.0,18.3682,18.3833,18.3531,18.3682,56447.0
2020-05-07 12:25:00,24.36,24.37,24.32,24.33,46731.0,18.3682,18.3757,18.338,18.3456,46731.0
2020-05-07 12:30:00,24.33,24.34,24.31,24.32,46685.0,18.3456,18.3531,18.3305,18.338,46685.0
2020-05-07 12:35:00,24.31,24.32,24.22,24.23,75746.0,18.3305,18.338,18.2626,18.2702,75746.0
2020-05-07 12:40:00,24.22,24.22,24.16,24.18,114835.0,18.2626,18.2626,18.2174,18.2325,114835.0
2020-05-07 12:45:00,24.18,24.19,24.14,24.14,84209.0,18.2325,18.24,18.2023,18.2023,84209.0
2020-05-07 12:50:00,24.13,24.17,24.11,24.11,60716.0,18.1948,18.2249,18.1797,18.1797,60716.0
2020-05-07 12:55:00,24.12,24.18,24.11,24.18,96772.0,18.1872,18.2325,18.1797,18.2325,96772.0
2020-05-07 13:00:00,24.18,24.19,24.15,24.16,42882.0,18.2325,18.24,18.2098,18.2174,42882.0
2020-05-07 13:05:00,24.16,24.16,24.13,24.14,38046.0,18.2174,18.2174,18.1948,18.2023,38046.0
2020-05-07 13:10:00,24.14,24.17,24.12,24.14,53447.0,18.2023,18.2249,18.1872,18.2023,53447.0
2020-05-07 13:15:00,24.14,24.16,24.12,24.13,53590.0,18.2023,18.2174,18.1872,18.1948,53590.0
2020-05-07 13:20:00,24.12,24.13,24.08,24.1,126143.0,18.1872,18.1948,18.1571,18.1721,126143.0
2020-05-07 13:25:00,24.11,24.13,24.1,24.12,47876.0,18.1797,18.1948,18.1721,18.1872,47876.0
2020-05-07 13:30:00,24.12,24.16,24.1,24.14,63051.0,18.1872,18.2174,18.1721,18.2023,63051.0
2020-05-07 13:35:00,24.14,24.15,24.1,24.13,77705.0,18.2023,18.2098,18.1721,18.1948,77705.0
2020-05-07 13:40:00,24.13,24.16,24.11,24.12,66741.0,18.1948,18.2174,18.1797,18.1872,66741.0
2020-05-07 13:45:00,24.11,24.17,24.11,24.13,72760.0,18.1797,18.2249,18.1797,18.1948,72760.0
2020-05-07 13:50:00,24.13,24.15,24.09,24.13,86274.0,18.1948,18.2098,18.1646,18.1948,86274.0
2020-05-07 13:55:00,24.13,24.18,24.13,24.16,40613.0,18.1948,18.2325,18.1948,18.2174,40613.0
2020-05-07 14:00:00,24.15,24.19,24.12,24.14,73030.0,18.2098,18.24,18.1872,18.2023,73030.0
2020-05-07 14:05:00,24.13,24.16,24.11,24.15,46975.0,18.1948,18.2174,18.1797,18.2098,46975.0
2020-05-07 14:10:00,24.14,24.16,24.12,24.15,65456.0,18.2023,18.2174,18.1872,18.2098,65456.0
2020-05-07 14:15:00,24.16,24.17,24.13,24.16,45733.0,18.2174,18.2249,18.1948,18.2174,45733.0
2020-05-07 14:20:00,24.16,24.16,24.08,24.08,91888.0,18.2174,18.2174,18.1571,18.1571,91888.0
2020-05-07 14:25:00,24.08,24.11,24.07,24.1,54315.0,18.1571,18.1797,18.1495,18.1721,54315.0
2020-05-07 14:30:00,24.1,24.13,24.06,24.07,49096.0,18.1721,18.1948,18.142,18.1495,49096.0
2020-05-07 14:35:00,24.07,24.08,24.02,24.05,65280.0,18.1495,18.1571,18.1118,18.1344,65280.0
2020-05-07 14:40:00,24.05,24.06,24.0,24.02,119978.0,18.1344,18.142,18.0967,18.1118,119978.0
2020-05-07 14:45:00,24.02,24.02,23.95,24.01,161078.0,18.1118,18.1118,18.059,18.1043,161078.0
2020-05-07 14:50:00,24.01,24.03,23.95,24.0,102188.0,18.1043,18.1194,18.059,18.0967,102188.0
2020-05-07 14:55:00,24.01,24.03,23.98,23.98,77507.0,18.1043,18.1194,18.0817,18.0817,77507.0
2020-05-07 15:00:00,23.98,24.0,23.95,23.99,111180.0,18.0817,18.0967,18.059,18.0892,111180.0
2020-05-07 15:05:00,23.98,24.02,23.97,23.98,85922.0,18.0817,18.1118,18.0741,18.0817,85922.0
2020-05-07 15:10:00,23.99,24.04,23.97,24.02,146445.0,18.0892,18.1269,18.0741,18.1118,146445.0
2020-05-07 15:15:00,24.02,24.05,23.96,24.04,137577.0,18.1118,18.1344,18.0666,18.1269,137577.0
2020-05-07 15:20:00,24.05,24.05,24.01,24.03,105456.0,18.1344,18.1344,18.1043,18.1194,105456.0
2020-05-07 15:25:00,24.03,24.06,24.02,24.05,93999.0,18.1194,18.142,18.1118,18.1344,93999.0
2020-05-07 15:30:00,24.05,24.07,24.01,24.04,145387.0,18.1344,18.1495,18.1043,18.1269,145387.0
2020-05-07 15:35:00,24.04,24.05,24.01,24.03,79911.0,18.1269,18.1344,18.1043,18.1194,79911.0
2020-05-07 15:40:00,24.02,24.06,24.0,24.04,154626.0,18.1118,18.142,18.0967,18.1269,154626.0
2020-05-07 15:45:00,24.04,24.07,24.02,24.05,136785.0,18.1269,18.1495,18.1118,18.1344,136785.0
2020-05-07 15:50:00,24.04,24.09,24.03,24.05,288333.0,18.1269,18.1646,18.1194,18.1344,288333.0
2020-05-07 15:55:00,24.06,24.09,24.04,24.07,376150.0,18.142,18.1646,18.1269,18.1495,376150.0
2020-05-08 09:30:00,24.03,24.06,23.82,23.85,312821.0,18.5944,18.6176,18.4319,18.4551,312821.0
2020-05-08 09:35:00,23.86,23.87,23.73,23.77,179969.0,18.4629,18.4706,18.3623,18.3932,179969.0
2020-05-08 09:40:00,23.76,23.89,23.74,23.89,125126.0,18.3855,18.4861,18.37,18.4861,125126.0
2020-05-08 09:45:00,23.88,23.88,23.76,23.8,188863.0,18.4783,18.4783,18.3855,18.4164,188863.0
2020-05-08 09:50:00,23.81,23.85,23.76,23.77,146336.0,18.4242,18.4551,18.3855,18.3932,146336.0
2020-05-08 09:55:00,23.77,23.84,23.76,23.84,146978.0,18.3932,18.4474,18.3855,18.4474,146978.0
2020-05-08 10:00:00,23.83,23.9,23.83,23.88,137910.0,18.4396,18.4938,18.4396,18.4783,137910.0
2020-05-08 10:05:00,23.87,23.9,23.85,23.86,65714.0,18.4706,18.4938,18.4551,18.4629,65714.0
2020-05-08 10:10:00,23.86,23.88,23.83,23.87,94095.0,18.4629,18.4783,18.4396,18.4706,94095.0
2020-05-08 10:15:00,23.87,23.92,23.86,23.88,98667.0,18.4706,18.5093,18.4629,18.4783,98667.0
2020-05-08 10:20:00,23.88,23.89,23.84,23.85,82982.0,18.4783,18.4861,18.4474,18.4551,82982.0
2020-05-08 10:25:00,23.85,23.85,23.76,23.77,96593.0,18.4551,18.4551,18.3855,18.3932,96593.0
2020-05-08 10:30:00,23.77,23.84,23.75,23.79,99175.0,18.3932,18.4474,18.3777,18.4087,99175.0
2020-05-08 10:35:00,23.79,23.81,23.76,23.77,64726.0,18.4087,18.4242,18.3855,18.3932,64726.0
2020-05-08 10:40:00,23.76,23.78,23.71,23.73,157438.0,18.3855,18.4009,18.3468,18.3623,157438.0
2020-05-08 10:45:00,23.73,23.77,23.71,23.77,151210.0,18.3623,18.3932,18.3468,18.3932,151210.0
2020-05-08 10:50:00,23.76,23.79,23.71,23.79,181068.0,18.3855,18.4087,18.3468,18.4087,181068.0
2020-05-08 10:55:00,23.79,23.81,23.77,23.8,73065.0,18.4087,18.4242,18.3932,18.4164,73065.0
2020-05-08 11:00:00,23.79,23.82,23.71,23.75,104365.0,18.4087,18.4319,18.3468,18.3777,104365.0
2020-05-08 11:05:00,23.75,23.79,23.74,23.77,98308.0,18.3777,18.4087,18.37,18.3932,98308.0
2020-05-08 11:10:00,23.76,23.8,23.74,23.76,85448.0,18.3855,18.4164,18.37,18.3855,85448.0
2020-05-08 11:15:00,23.76,23.77,23.74,23.76,55580.0,18.3855,18.3932,18.37,18.3855,55580.0
2020-05-08 11:20:00,23.76,23.79,23.74,23.79,55412.0,18.3855,18.4087,18.37,18.4087,55412.0
2020-05-08 11:25:00,23.78,23.82,23.77,23.8,132835.0,18.4009,18.4319,18.3932,18.4164,132835.0
2020-05-08 11:30:00,23.8,23.82,23.78,23.79,77671.0,18.4164,18.4319,18.4009,18.4087,77671.0
2020-05-08 11:35:00,23.8,23.81,23.74,23.77,79529.0,18.4164,18.4242,18.37,18.3932,79529.0
2020-05-08 11:40:00,23.77,23.77,23.73,23.74,54641.0,18.3932,18.3932,18.3623,18.37,54641.0
2020-05-08 11:45:00,23.74,23.78,23.73,23.76,113828.0,18.37,18.4009,18.3623,18.3855,113828.0
2020-05-08 11:50:00,23.76,23.76,23.72,23.73,117656.0,18.3855,18.3855,18.3545,18.3623,117656.0
2020-05-08 11:55:00,23.73,23.78,23.72,23.78,112318.0,18.3623,18.4009,18.3545,18.4009,112318.0
2020-05-08 12:00:00,23.78,23.79,23.75,23.76,44910.0,18.4009,18.4087,18.3777,18.3855,44910.0
2020-05-08 12:05:00,23.76,23.76,23.73,23.76,72545.0,18.3855,18.3855,18.3623,18.3855,72545.0
2020-05-08 12:10:00,23.77,23.8,23.75,23.77,79101.0,18.3932,18.4164,18.3777,18.3932,79101.0
2020-05-08 12:15:00,23.77,23.79,23.75,23.78,43919.0,18.3932,18.4087,18.3777,18.4009,43919.0
2020-05-08 12:20:00,23.78,23.79,23.75,23.78,44675.0,18.4009,18.4087,18.3777,18.4009,44675.0
2020-05-08 12:25:00,23.78,23.79,23.75,23.78,71001.0,18.4009,18.4087,18.3777,18.4009,71001.0
2020-05-08 12:30:00,23.78,23.8,23.77,23.8,47161.0,18.4009,18.4164,18.3932,18.4164,47161.0
2020-05-08 12:35:00,23.8,23.85,23.79,23.85,67803.0,18.4164,18.4551,18.4087,18.4551,67803.0
2020-05-08 12:40:00,23.85,23.85,23.79,23.8,61178.0,18.4551,18.4551,18.4087,18.4164,61178.0
2020-05-08 12:45:00,23.79,23.81,23.78,23.78,61588.0,18.4087,18.4242,18.4009,18.4009,61588.0
2020-05-08 12:50:00,23.79,23.8,23.78,23.8,35964.0,18.4087,18.4164,18.4009,18.4164,35964.0
2020-05-08 12:55:00,23.79,23.82,23.79,23.82,51828.0,18.4087,18.4319,18.4087,18.4319,51828.0
2020-05-08 13:00:00,23.82,23.85,23.81,23.84,50455.0,18.4319,18.4551,18.4242,18.4474,50455.0
2020-05-08 13:05:00,23.83,23.84,23.8,23.84,58480.0,18.4396,18.4474,18.4164,18.4474,58480.0
2020-05-08 13:10:00,23.84,23.86,23.83,23.85,42419.0,18.4474,18.4629,18.4396,18.4551,42419.0
2020-05-08 13:15:00,23.84,23.87,23.84,23.86,62977.0,18.4474,18.4706,18.4474,18.4629,62977.0
2020-05-08 13:20:00,23.87,23.89,23.86,23.87,91437.0,18.4706,18.4861,18.4629,18.4706,91437.0
2020-05-08 13:25:00,23.88,23.89,23.86,23.89,47088.0,18.4783,18.4861,18.4629,18.4861,47088.0
2020-05-08 13:30:00,23.89,23.9,23.88,23.89,25572.0,18.4861,18.4938,18.4783,18.4861,25572.0
2020-05-08 13:35:00,23.9,23.9,23.86,23.89,83520.0,18.4938,18.4938,18.4629,18.4861,83520.0
2020-05-08 13:40:00,23.88,23.9,23.86,23.89,100014.0,18.4783,18.4938,18.4629,18.4861,100014.0
2020-05-08 13:45:00,23.89,23.9,23.85,23.87,61916.0,18.4861,18.4938,18.4551,18.4706,61916.0
2020-05-08 13:50:00,23.87,23.91,23.86,23.89,81718.0,18.4706,18.5015,18.4629,18.4861,81718.0
2020-05-08 13:55:00,23.88,23.9,23.88,23.9,50407.0,18.4783,18.4938,18.4783,18.4938,50407.0
2020-05-08 14:00:00,23.9,23.91,23.88,23.89,35109.0,18.4938,18.5015,18.4783,18.4861,35109.0
2020-05-08 14:05:00,23.88,23.92,23.87,23.91,45198.0,18.4783,18.5093,18.4706,18.5015,45198.0
2020-05-08 14:10:00,23.91,23.93,23.9,23.93,38420.0,18.5015,18.517,18.4938,18.517,38420.0
2020-05-08 14:15:00,23.93,23.95,23.92,23.94,43169.0,18.517,18.5325,18.5093,18.5248,43169.0
2020-05-08 14:20:00,23.94,24.01,23.94,24.01,314228.0,18.5248,18.5789,18.5248,18.5789,314228.0
2020-05-08 14:25:00,24.01,24.02,23.99,24.02,166762.0,18.5789,18.5867,18.5634,18.5867,166762.0
2020-05-08 14:30:00,24.02,24.04,23.97,23.97,138043.0,18.5867,18.6021,18.548,18.548,138043.0
2020-05-08 14:35:00,23.98,24.0,23.93,23.97,97626.0,18.5557,18.5712,18.517,18.548,97626.0
2020-05-08 14:40:00,23.97,24.0,23.96,23.99,62256.0,18.548,18.5712,18.5402,18.5634,62256.0
2020-05-08 14:45:00,24.0,24.02,23.98,24.0,51444.0,18.5712,18.5867,18.5557,18.5712,51444.0
2020-05-08 14:50:00,24.01,24.01,23.98,23.98,67975.0,18.5789,18.5789,18.5557,18.5557,67975.0
2020-05-08 14:55:00,23.98,24.01,23.98,24.01,38398.0,18.5557,18.5789,18.5557,18.5789,38398.0
2020-05-08 15:00:00,24.02,24.03,23.99,24.0,79525.0,18.5867,18.5944,18.5634,18.5712,79525.0
2020-05-08 15:05:00,24.0,24.01,23.98,23.98,72845.0,18.5712,18.5789,18.5557,18.5557,72845.0
2020-05-08 15:10:00,23.98,23.99,23.96,23.98,60750.0,18.5557,18.5634,18.5402,18.5557,60750.0
2020-05-08 15:15:00,23.98,24.0,23.94,24.0,71929.0,18.5557,18.5712,18.5248,18.5712,71929.0
2020-05-08 15:20:00,24.0,24.02,23.99,24.02,62818.0,18.5712,18.5867,18.5634,18.5867,62818.0
2020-05-08 15:25:00,24.02,24.02,23.96,23.99,111189.0,18.5867,18.5867,18.5402,18.5634,111189.0
2020-05-08 15:30:00,23.99,24.04,23.98,24.03,114258.0,18.5634,18.6021,18.5557,18.5944,114258.0
2020-05-08 15:35:00,24.02,24.04,24.01,24.04,98367.0,18.5867,18.6021,18.5789,18.6021,98367.0
2020-05-08 15:40:00,24.04,24.05,24.01,24.04,106246.0,18.6021,18.6099,18.5789,18.6021,106246.0
2020-05-08 15:45:00,24.04,24.04,24.01,24.02,143383.0,18.6021,18.6021,18.5789,18.5867,143383.0
2020-05-08 15:50:00,24.03,24.06,24.02,24.04,255917.0,18.5944,18.6176,18.5867,18.6021,255917.0
2020-05-08 15:55:00,24.04,24.04,24.02,24.03,300239.0,18.6021,18.6021,18.5867,18.5944,300239.0
2020-05-11 09:30:00,23.57,23.66,23.49,23.61,379945.0,18.2384,18.3081,18.1765,18.2694,379945.0
2020-05-11 09:35:00,23.62,23.63,23.46,23.49,169307.0,18.2771,18.2849,18.1533,18.1765,169307.0
2020-05-11 09:40:00,23.5,23.58,23.48,23.56,170994.0,18.1843,18.2462,18.1688,18.2307,170994.0
2020-05-11 09:45:00,23.56,23.61,23.5,23.51,162153.0,18.2307,18.2694,18.1843,18.192,162153.0
2020-05-11 09:50:00,23.51,23.54,23.45,23.48,132715.0,18.192,18.2152,18.1456,18.1688,132715.0
2020-05-11 09:55:00,23.48,23.48,23.38,23.44,141123.0,18.1688,18.1688,18.0914,18.1379,141123.0
2020-05-11 10:00:00,23.44,23.52,23.42,23.5,151451.0,18.1379,18.1998,18.1224,18.1843,151451.0
2020-05-11 10:05:00,23.5,23.57,23.5,23.55,132545.0,18.1843,18.2384,18.1843,18.223,132545.0
2020-05-11 10:10:00,23.55,23.61,23.53,23.54,131803.0,18.223,18.2694,18.2075,18.2152,131803.0
2020-05-11 10:15:00,23.55,23.57,23.48,23.5,92276.0,18.223,18.2384,18.1688,18.1843,92276.0
2020-05-11 10:20:00,23.5,23.56,23.49,23.53,115091.0,18.1843,18.2307,18.1765,18.2075,115091.0
2020-05-11 10:25:00,23.53,23.59,23.52,23.57,57751.0,18.2075,18.2539,18.1998,18.2384,57751.0
2020-05-11 10:30:00,23.56,23.58,23.5,23.57,80321.0,18.2307,18.2462,18.1843,18.2384,80321.0
2020-05-11 10:35:00,23.57,23.6,23.48,23.5,108903.0,18.2384,18.2617,18.1688,18.1843,108903.0
2020-05-11 10:40:00,23.49,23.52,23.44,23.48,94393.0,18.1765,18.1998,18.1379,18.1688,94393.0
2020-05-11 10:45:00,23.48,23.49,23.43,23.46,103200.0,18.1688,18.1765,18.1301,18.1533,103200.0
2020-05-11 10:50:00,23.46,23.48,23.42,23.44,145733.0,18.1533,18.1688,18.1224,18.1379,145733.0
2020-05-11 10:55:00,23.44,23.46,23.4,23.43,88396.0,18.1379,18.1533,18.1069,18.1301,88396.0
2020-05-11 11:00:00,23.43,23.45,23.41,23.44,55143.0,18.1301,18.1456,18.1146,18.1379,55143.0
2020-05-11 11:05:00,23.44,23.48,23.42,23.45,76557.0,18.1379,18.1688,18.1224,18.1456,76557.0
2020-05-11 11:10:00,23.44,23.45,23.41,23.44,85362.0,18.1379,18.1456,18.1146,18.1379,85362.0
2020-05-11 11:15:00,23.44,23.46,23.41,23.46,51778.0,18.1379,18.1533,18.1146,18.1533,51778.0
2020-05-11 11:20:00,23.46,23.48,23.43,23.46,61922.0,18.1533,18.1688,18.1301,18.1533,61922.0
2020-05-11 11:25:00,23.46,23.46,23.41,23.44,100358.0,18.1533,18.1533,18.1146,18.1379,100358.0
2020-05-11 11:30:00,23.45,23.54,23.44,23.52,219960.0,18.1456,18.2152,18.1379,18.1998,219960.0
2020-05-11 11:35:00,23.52,23.58,23.51,23.58,70305.0,18.1998,18.2462,18.192,18.2462,70305.0
2020-05-11 11:40:00,23.58,23.59,23.56,23.59,39666.0,18.2462,18.2539,18.2307,18.2539,39666.0
2020-05-11 11:45:00,23.59,23.64,23.58,23.6,43910.0,18.2539,18.2926,18.2462,18.2617,43910.0
2020-05-11 11:50:00,23.61,23.61,23.58,23.6,67956.0,18.2694,18.2694,18.2462,18.2617,67956.0
2020-05-11 11:55:00,23.6,23.61,23.58,23.61,70248.0,18.2617,18.2694,18.2462,18.2694,70248.0
2020-05-11 12:00:00,23.61,23.63,23.59,23.6,55344.0,18.2694,18.2849,18.2539,18.2617,55344.0
2020-05-11 12:05:00,23.6,23.6,23.57,23.57,24172.0,18.2617,18.2617,18.2384,18.2384,24172.0
2020-05-11 12:10:00,23.57,23.6,23.54,23.59,49431.0,18.2384,18.2617,18.2152,18.2539,49431.0
2020-05-11 12:15:00,23.58,23.64,23.58,23.63,57113.0,18.2462,18.2926,18.2462,18.2849,57113.0
2020-05-11 12:20:00,23.63,23.69,23.62,23.68,50397.0,18.2849,18.3313,18.2771,18.3236,50397.0
2020-05-11 12:25:00,23.68,23.7,23.65,23.66,25264.0,18.3236,18.339,18.3004,18.3081,25264.0
2020-05-11 12:30:00,23.66,23.68,23.65,23.67,40125.0,18.3081,18.3236,18.3004,18.3158,40125.0
2020-05-11 12:35:00,23.67,23.7,23.65,23.69,30657.0,18.3158,18.339,18.3004,18.3313,30657.0
2020-05-11 12:40:00,23.69,23.69,23.66,23.69,41443.0,18.3313,18.3313,18.3081,18.3313,41443.0
2020-05-11 12:45:00,23.69,23.72,23.68,23.68,32321.0,18.3313,18.3545,18.3236,18.3236,32321.0
2020-05-11 12:50:00,23.69,23.7,23.67,23.69,22630.0,18.3313,18.339,18.3158,18.3313,22630.0
2020-05-11 12:55:00,23.69,23.7,23.67,23.7,43628.0,18.3313,18.339,18.3158,18.339,43628.0
2020-05-11 13:00:00,23.7,23.71,23.68,23.7,23563.0,18.339,18.3468,18.3236,18.339,23563.0
2020-05-11 13:05:00,23.7,23.71,23.67,23.7,36660.0,18.339,18.3468,18.3158,18.339,36660.0
2020-05-11 13:10:00,23.7,23.71,23.67,23.68,25041.0,18.339,18.3468,18.3158,18.3236,25041.0
2020-05-11 13:15:00,23.68,23.68,23.66,23.67,43377.0,18.3236,18.3236,18.3081,18.3158,43377.0
2020-05-11 13:20:00,23.67,23.69,23.66,23.66,28108.0,18.3158,18.3313,18.3081,18.3081,28108.0
2020-05-11 13:25:00,23.66,23.68,23.65,23.66,41722.0,18.3081,18.3236,18.3004,18.3081,41722.0
2020-05-11 13:30:00,23.66,23.67,23.63,23.64,56127.0,18.3081,18.3158,18.2849,18.2926,56127.0
2020-05-11 13:35:00,23.65,23.65,23.62,23.64,27759.0,18.3004,18.3004,18.2771,18.2926,27759.0
2020-05-11 13:40:00,23.65,23.66,23.59,23.61,69551.0,18.3004,18.3081,18.2539,18.2694,69551.0
2020-05-11 13:45:00,23.6,23.63,23.6,23.61,39129.0,18.2617,18.2849,18.2617,18.2694,39129.0
2020-05-11 13:50:00,23.61,23.62,23.58,23.6,45687.0,18.2694,18.2771,18.2462,18.2617,45687.0
2020-05-11 13:55:00,23.59,23.6,23.57,23.58,31489.0,18.2539,18.2617,18.2384,18.2462,31489.0
2020-05-11 14:00:00,23.58,23.58,23.53,23.53,56064.0,18.2462,18.2462,18.2075,18.2075,56064.0
2020-05-11 14:05:00,23.53,23.55,23.51,23.53,29758.0,18.2075,18.223,18.192,18.2075,29758.0
2020-05-11 14:10:00,23.53,23.54,23.5,23.51,35557.0,18.2075,18.2152,18.1843,18.192,35557.0
2020-05-11 14:15:00,23.51,23.52,23.49,23.52,50286.0,18.192,18.1998,18.1765,18.1998,50286.0
2020-05-11 14:20:00,23.52,23.53,23.5,23.52,55003.0,18.1998,18.2075,18.1843,18.1998,55003.0
2020-05-11 14:25:00,23.52,23.52,23.46,23.49,70293.0,18.1998,18.1998,18.1533,18.1765,70293.0
2020-05-11 14:30:00,23.48,23.51,23.47,23.49,54925.0,18.1688,18.192,18.1611,18.1765,54925.0
2020-05-11 14:35:00,23.49,23.52,23.48,23.52,38774.0,18.1765,18.1998,18.1688,18.1998,38774.0
2020-05-11 14:40:00,23.52,23.52,23.49,23.5,37817.0,18.1998,18.1998,18.1765,18.1843,37817.0
2020-05-11 14:45:00,23.5,23.5,23.47,23.47,28934.0,18.1843,18.1843,18.1611,18.1611,28934.0
2020-05-11 14:50:00,23.47,23.48,23.45,23.45,62687.0,18.1611,18.1688,18.1456,18.1456,62687.0
2020-05-11 14:55:00,23.45,23.46,23.44,23.45,69838.0,18.1456,18.1533,18.1379,18.1456,69838.0
2020-05-11 15:00:00,23.46,23.51,23.45,23.51,71625.0,18.1533,18.192,18.1456,18.192,71625.0
2020-05-11 15:05:00,23.5,23.54,23.5,23.51,59882.0,18.1843,18.2152,18.1843,18.192,59882.0
2020-05-11 15:10:00,23.5,23.52,23.5,23.52,51425.0,18.1843,18.1998,18.1843,18.1998,51425.0
2020-05-11 15:15:00,23.52,23.54,23.5,23.53,88401.0,18.1998,18.2152,18.1843,18.2075,88401.0
2020-05-11 15:20:00,23.53,23.55,23.52,23.54,65778.0,18.2075,18.223,18.1998,18.2152,65778.0
2020-05-11 15:25:00,23.54,23.55,23.5,23.54,58021.0,18.2152,18.223,18.1843,18.2152,58021.0
2020-05-11 15:30:00,23.54,23.56,23.5,23.5,96929.0,18.2152,18.2307,18.1843,18.1843,96929.0
2020-05-11 15:35:00,23.5,23.54,23.5,23.52,96822.0,18.1843,18.2152,18.1843,18.1998,96822.0
2020-05-11 15:40:00,23.52,23.55,23.51,23.55,69862.0,18.1998,18.223,18.192,18.223,69862.0
2020-05-11 15:45:00,23.54,23.57,23.53,23.57,150186.0,18.2152,18.2384,18.2075,18.2384,150186.0
2020-05-11 15:50:00,23.58,23.58,23.5,23.52,177619.0,18.2462,18.2462,18.1843,18.1998,177619.0
2020-05-11 15:55:00,23.53,23.55,23.49,23.5,188382.0,18.2075,18.223,18.1765,18.1843,188382.0
2020-05-12 09:30:00,23.73,23.77,23.66,23.75,210671.0,18.3623,18.3932,18.3081,18.3777,210671.0
2020-05-12 09:35:00,23.74,23.83,23.67,23.79,161673.0,18.37,18.4396,18.3158,18.4087,161673.0
2020-05-12 09:40:00,23.79,23.81,23.69,23.7,92530.0,18.4087,18.4242,18.3313,18.339,92530.0
2020-05-12 09:45:00,23.7,23.73,23.58,23.58,216018.0,18.339,18.3623,18.2462,18.2462,216018.0
2020-05-12 09:50:00,23.58,23.61,23.52,23.55,212266.0,18.2462,18.2694,18.1998,18.223,212266.0
2020-05-12 09:55:00,23.55,23.66,23.54,23.63,95445.0,18.223,18.3081,18.2152,18.2849,95445.0
2020-05-12 10:00:00,23.63,23.68,23.6,23.63,78905.0,18.2849,18.3236,18.2617,18.2849,78905.0
2020-05-12 10:05:00,23.63,23.64,23.58,23.59,80955.0,18.2849,18.2926,18.2462,18.2539,80955.0
2020-05-12 10:10:00,23.59,23.65,23.56,23.63,73080.0,18.2539,18.3004,18.2307,18.2849,73080.0
2020-05-12 10:15:00,23.63,23.68,23.63,23.65,112096.0,18.2849,18.3236,18.2849,18.3004,112096.0
2020-05-12 10:20:00,23.65,23.67,23.59,23.63,84550.0,18.3004,18.3158,18.2539,18.2849,84550.0
2020-05-12 10:25:00,23.63,23.65,23.56,23.58,82678.0,18.2849,18.3004,18.2307,18.2462,82678.0
2020-05-12 10:30:00,23.58,23.63,23.54,23.6,82974.0,18.2462,18.2849,18.2152,18.2617,82974.0
2020-05-12 10:35:00,23.6,23.62,23.57,23.59,49026.0,18.2617,18.2771,18.2384,18.2539,49026.0
2020-05-12 10:40:00,23.6,23.61,23.54,23.57,70586.0,18.2617,18.2694,18.2152,18.2384,70586.0
2020-05-12 10:45:00,23.57,23.57,23.46,23.48,105079.0,18.2384,18.2384,18.1533,18.1688,105079.0
2020-05-12 10:50:00,23.48,23.54,23.47,23.54,81889.0,18.1688,18.2152,18.1611,18.2152,81889.0
2020-05-12 10:55:00,23.54,23.59,23.53,23.53,114494.0,18.2152,18.2539,18.2075,18.2075,114494.0
2020-05-12 11:00:00,23.54,23.54,23.47,23.51,88051.0,18.2152,18.2152,18.1611,18.192,88051.0
2020-05-12 11:05:00,23.51,23.63,23.47,23.62,143271.0,18.192,18.2849,18.1611,18.2771,143271.0
2020-05-12 11:10:00,23.62,23.63,23.5,23.51,187728.0,18.2771,18.2849,18.1843,18.192,187728.0
2020-05-12 11:15:00,23.51,23.53,23.45,23.46,179457.0,18.192,18.2075,18.1456,18.1533,179457.0
2020-05-12 11:20:00,23.46,23.51,23.43,23.48,80564.0,18.1533,18.192,18.1301,18.1688,80564.0
2020-05-12 11:25:00,23.49,23.52,23.46,23.5,69145.0,18.1765,18.1998,18.1533,18.1843,69145.0
2020-05-12 11:30:00,23.5,23.52,23.42,23.42,183460.0,18.1843,18.1998,18.1224,18.1224,183460.0
2020-05-12 11:35:00,23.42,23.5,23.42,23.49,67365.0,18.1224,18.1843,18.1224,18.1765,67365.0
2020-05-12 11:40:00,23.5,23.51,23.48,23.48,28441.0,18.1843,18.192,18.1688,18.1688,28441.0
2020-05-12 11:45:00,23.49,23.5,23.43,23.47,104176.0,18.1765,18.1843,18.1301,18.1611,104176.0
2020-05-12 11:50:00,23.46,23.5,23.45,23.47,71771.0,18.1533,18.1843,18.1456,18.1611,71771.0
2020-05-12 11:55:00,23.47,23.51,23.47,23.48,44259.0,18.1611,18.192,18.1611,18.1688,44259.0
2020-05-12 12:00:00,23.48,23.48,23.45,23.46,76092.0,18.1688,18.1688,18.1456,18.1533,76092.0
2020-05-12 12:05:00,23.45,23.46,23.44,23.44,64837.0,18.1456,18.1533,18.1379,18.1379,64837.0
2020-05-12 12:10:00,23.44,23.44,23.41,23.44,94427.0,18.1379,18.1379,18.1146,18.1379,94427.0
2020-05-12 12:15:00,23.44,23.44,23.41,23.44,51869.0,18.1379,18.1379,18.1146,18.1379,51869.0
2020-05-12 12:20:00,23.43,23.45,23.42,23.45,125656.0,18.1301,18.1456,18.1224,18.1456,125656.0
2020-05-12 12:25:00,23.45,23.46,23.44,23.45,80681.0,18.1456,18.1533,18.1379,18.1456,80681.0
2020-05-12 12:30:00,23.45,23.45,23.41,23.42,119523.0,18.1456,18.1456,18.1146,18.1224,119523.0
2020-05-12 12:35:00,23.41,23.44,23.41,23.43,70547.0,18.1146,18.1379,18.1146,18.1301,70547.0
2020-05-12 12:40:00,23.43,23.43,23.35,23.36,164911.0,18.1301,18.1301,18.0682,18.076,164911.0
2020-05-12 12:45:00,23.35,23.39,23.35,23.39,65596.0,18.0682,18.0992,18.0682,18.0992,65596.0
2020-05-12 12:50:00,23.39,23.39,23.35,23.37,63979.0,18.0992,18.0992,18.0682,18.0837,63979.0
2020-05-12 12:55:00,23.37,23.39,23.32,23.35,220952.0,18.0837,18.0992,18.045,18.0682,220952.0
2020-05-12 13:00:00,23.34,23.36,23.3,23.31,101570.0,18.0605,18.076,18.0295,18.0373,101570.0
2020-05-12 13:05:00,23.3,23.34,23.3,23.31,74540.0,18.0295,18.0605,18.0295,18.0373,74540.0
2020-05-12 13:10:00,23.32,23.32,23.27,23.3,93967.0,18.045,18.045,18.0063,18.0295,93967.0
2020-05-12 13:15:00,23.29,23.3,23.23,23.23,67778.0,18.0218,18.0295,17.9754,17.9754,67778.0
2020-05-12 13:20:00,23.23,23.24,23.17,23.19,162959.0,17.9754,17.9831,17.9289,17.9444,162959.0
2020-05-12 13:25:00,23.18,23.21,23.15,23.19,52067.0,17.9367,17.9599,17.9135,17.9444,52067.0
2020-05-12 13:30:00,23.19,23.24,23.19,23.23,43395.0,17.9444,17.9831,17.9444,17.9754,43395.0
2020-05-12 13:35:00,23.23,23.23,23.2,23.21,49755.0,17.9754,17.9754,17.9521,17.9599,49755.0
2020-05-12 13:40:00,23.2,23.21,23.17,23.18,44372.0,17.9521,17.9599,17.9289,17.9367,44372.0
2020-05-12 13:45:00,23.18,23.21,23.16,23.19,42322.0,17.9367,17.9599,17.9212,17.9444,42322.0
2020-05-12 13:50:00,23.19,23.21,23.17,23.21,40397.0,17.9444,17.9599,17.9289,17.9599,40397.0
2020-05-12 13:55:00,23.2,23.22,23.19,23.21,67354.0,17.9521,17.9676,17.9444,17.9599,67354.0
2020-05-12 14:00:00,23.21,23.24,23.2,23.23,42366.0,17.9599,17.9831,17.9521,17.9754,42366.0
2020-05-12 14:05:00,23.23,23.25,23.22,23.22,44480.0,17.9754,17.9908,17.9676,17.9676,44480.0
2020-05-12 14:10:00,23.22,23.22,23.18,23.19,72941.0,17.9676,17.9676,17.9367,17.9444,72941.0
2020-05-12 14:15:00,23.18,23.2,23.13,23.14,81426.0,17.9367,17.9521,17.898,17.9057,81426.0
2020-05-12 14:20:00,23.13,23.19,23.13,23.18,65364.0,17.898,17.9444,17.898,17.9367,65364.0
2020-05-12 14:25:00,23.18,23.18,23.15,23.16,66847.0,17.9367,17.9367,17.9135,17.9212,66847.0
2020-05-12 14:30:00,23.16,23.18,23.14,23.18,75770.0,17.9212,17.9367,17.9057,17.9367,75770.0
2020-05-12 14:35:00,23.18,23.23,23.14,23.21,95387.0,17.9367,17.9754,17.9057,17.9599,95387.0
2020-05-12 14:40:00,23.2,23.2,23.12,23.14,74054.0,17.9521,17.9521,17.8902,17.9057,74054.0
2020-05-12 14:45:00,23.13,23.16,23.12,23.14,83919.0,17.898,17.9212,17.8902,17.9057,83919.0
2020-05-12 14:50:00,23.14,23.19,23.13,23.19,61227.0,17.9057,17.9444,17.898,17.9444,61227.0
2020-05-12 14:55:00,23.19,23.2,23.16,23.18,131378.0,17.9444,17.9521,17.9212,17.9367,131378.0
2020-05-12 15:00:00,23.17,23.21,23.16,23.19,130010.0,17.9289,17.9599,17.9212,17.9444,130010.0
2020-05-12 15:05:00,23.19,23.25,23.18,23.25,81054.0,17.9444,17.9908,17.9367,17.9908,81054.0
2020-05-12 15:10:00,23.25,23.25,23.21,23.25,68197.0,17.9908,17.9908,17.9599,17.9908,68197.0
2020-05-12 15:15:00,23.25,23.26,23.22,23.23,92951.0,17.9908,17.9986,17.9676,17.9754,92951.0
2020-05-12 15:20:00,23.23,23.24,23.2,23.22,85559.0,17.9754,17.9831,17.9521,17.9676,85559.0
2020-05-12 15:25:00,23.21,23.23,23.2,23.21,135839.0,17.9599,17.9754,17.9521,17.9599,135839.0
2020-05-12 15:30:00,23.21,23.22,23.2,23.21,316850.0,17.9599,17.9676,17.9521,17.9599,316850.0
2020-05-12 15:35:00,23.21,23.22,23.19,23.22,339147.0,17.9599,17.9676,17.9444,17.9676,339147.0
2020-05-12 15:40:00,23.21,23.22,23.19,23.21,372685.0,17.9599,17.9676,17.9444,17.9599,372685.0
2020-05-12 15:45:00,23.2,23.22,23.19,23.19,582855.0,17.9521,17.9676,17.9444,17.9444,582855.0
2020-05-12 15:50:00,23.18,23.21,23.12,23.13,407836.0,17.9367,17.9599,17.8902,17.898,407836.0
2020-05-12 15:55:00,23.13,23.14,23.06,23.06,481805.0,17.898,17.9057,17.8438,17.8438,481805.0
2020-05-13 09:30:00,23.08,23.16,22.91,22.96,613532.0,17.8593,17.9212,17.7277,17.7664,613532.0
2020-05-13 09:35:00,22.95,22.95,22.76,22.85,219730.0,17.7587,17.7587,17.6117,17.6813,219730.0
2020-05-13 09:40:00,22.85,22.92,22.8,22.82,133257.0,17.6813,17.7355,17.6426,17.6581,133257.0
2020-05-13 09:45:00,22.81,22.94,22.8,22.87,116356.0,17.6504,17.751,17.6426,17.6968,116356.0
2020-05-13 09:50:00,22.88,22.88,22.71,22.75,230471.0,17.7045,17.7045,17.573,17.6039,230471.0
2020-05-13 09:55:00,22.75,22.8,22.66,22.72,308427.0,17.6039,17.6426,17.5343,17.5807,308427.0
2020-05-13 10:00:00,22.71,22.8,22.7,22.71,204357.0,17.573,17.6426,17.5652,17.573,204357.0
2020-05-13 10:05:00,22.71,22.8,22.7,22.73,181870.0,17.573,17.6426,17.5652,17.5885,181870.0
2020-05-13 10:10:00,22.73,22.79,22.68,22.69,190562.0,17.5885,17.6349,17.5498,17.5575,190562.0
2020-05-13 10:15:00,22.69,22.74,22.66,22.66,117705.0,17.5575,17.5962,17.5343,17.5343,117705.0
2020-05-13 10:20:00,22.67,22.7,22.59,22.61,134961.0,17.542,17.5652,17.4801,17.4956,134961.0
2020-05-13 10:25:00,22.62,22.69,22.6,22.65,163294.0,17.5033,17.5575,17.4879,17.5266,163294.0
2020-05-13 10:30:00,22.65,22.83,22.65,22.71,253377.0,17.5266,17.6658,17.5266,17.573,253377.0
2020-05-13 10:35:00,22.72,22.74,22.66,22.72,184410.0,17.5807,17.5962,17.5343,17.5807,184410.0
2020-05-13 10:40:00,22.73,22.76,22.61,22.64,170527.0,17.5885,17.6117,17.4956,17.5188,170527.0
2020-05-13 10:45:00,22.65,22.66,22.55,22.56,160717.0,17.5266,17.5343,17.4492,17.4569,160717.0
2020-05-13 10:50:00,22.56,22.65,22.55,22.65,106315.0,17.4569,17.5266,17.4492,17.5266,106315.0
2020-05-13 10:55:00,22.65,22.65,22.53,22.55,96493.0,17.5266,17.5266,17.4337,17.4492,96493.0
2020-05-13 11:00:00,22.55,22.58,22.51,22.57,94356.0,17.4492,17.4724,17.4182,17.4646,94356.0
2020-05-13 11:05:00,22.58,22.62,22.52,22.53,106224.0,17.4724,17.5033,17.426,17.4337,106224.0
2020-05-13 11:10:00,22.53,22.58,22.51,22.58,129811.0,17.4337,17.4724,17.4182,17.4724,129811.0
2020-05-13 11:15:00,22.59,22.61,22.51,22.51,120364.0,17.4801,17.4956,17.4182,17.4182,120364.0
2020-05-13 11:20:00,22.5,22.51,22.42,22.45,191304.0,17.4105,17.4182,17.3486,17.3718,191304.0
2020-05-13 11:25:00,22.44,22.5,22.41,22.48,126567.0,17.3641,17.4105,17.3408,17.395,126567.0
2020-05-13 11:30:00,22.49,22.49,22.41,22.43,248368.0,17.4027,17.4027,17.3408,17.3563,248368.0
2020-05-13 11:35:00,22.44,22.45,22.36,22.38,168151.0,17.3641,17.3718,17.3022,17.3176,168151.0
2020-05-13 11:40:00,22.37,22.44,22.37,22.39,58201.0,17.3099,17.3641,17.3099,17.3254,58201.0
2020-05-13 11:45:00,22.39,22.41,22.3,22.3,125621.0,17.3254,17.3408,17.2557,17.2557,125621.0
2020-05-13 11:50:00,22.31,22.39,22.3,22.34,65916.0,17.2635,17.3254,17.2557,17.2867,65916.0
2020-05-13 11:55:00,22.35,22.36,22.3,22.35,74528.0,17.2944,17.3022,17.2557,17.2944,74528.0
2020-05-13 12:00:00,22.35,22.4,22.31,22.35,96013.0,17.2944,17.3331,17.2635,17.2944,96013.0
2020-05-13 12:05:00,22.35,22.36,22.31,22.32,55517.0,17.2944,17.3022,17.2635,17.2712,55517.0
2020-05-13 12:10:00,22.32,22.33,22.26,22.32,101753.0,17.2712,17.2789,17.2248,17.2712,101753.0
2020-05-13 12:15:00,22.32,22.35,22.29,22.3,81476.0,17.2712,17.2944,17.248,17.2557,81476.0
2020-05-13 12:20:00,22.3,22.4,22.29,22.37,104945.0,17.2557,17.3331,17.248,17.3099,104945.0
2020-05-13 12:25:00,22.36,22.44,22.35,22.4,83385.0,17.3022,17.3641,17.2944,17.3331,83385.0
2020-05-13 12:30:00,22.41,22.47,22.41,22.45,87110.0,17.3408,17.3873,17.3408,17.3718,87110.0
2020-05-13 12:35:00,22.44,22.46,22.4,22.46,51825.0,17.3641,17.3795,17.3331,17.3795,51825.0
2020-05-13 12:40:00,22.45,22.45,22.33,22.34,68505.0,17.3718,17.3718,17.2789,17.2867,68505.0
2020-05-13 12:45:00,22.34,22.36,22.31,22.34,146213.0,17.2867,17.3022,17.2635,17.2867,146213.0
2020-05-13 12:50:00,22.34,22.35,22.3,22.34,55535.0,17.2867,17.2944,17.2557,17.2867,55535.0
2020-05-13 12:55:00,22.34,22.36,22.31,22.35,55440.0,17.2867,17.3022,17.2635,17.2944,55440.0
2020-05-13 13:00:00,22.35,22.35,22.26,22.26,72041.0,17.2944,17.2944,17.2248,17.2248,72041.0
2020-05-13 13:05:00,22.27,22.3,22.23,22.3,56082.0,17.2325,17.2557,17.2016,17.2557,56082.0
2020-05-13 13:10:00,22.3,22.41,22.3,22.38,75250.0,17.2557,17.3408,17.2557,17.3176,75250.0
2020-05-13 13:15:00,22.38,22.47,22.37,22.44,58661.0,17.3176,17.3873,17.3099,17.3641,58661.0
2020-05-13 13:20:00,22.44,22.44,22.38,22.39,39759.0,17.3641,17.3641,17.3176,17.3254,39759.0
2020-05-13 13:25:00,22.39,22.4,22.34,22.4,93613.0,17.3254,17.3331,17.2867,17.3331,93613.0
2020-05-13 13:30:00,22.41,22.42,22.35,22.36,43455.0,17.3408,17.3486,17.2944,17.3022,43455.0
2020-05-13 13:35:00,22.36,22.39,22.34,22.39,36769.0,17.3022,17.3254,17.2867,17.3254,36769.0
2020-05-13 13:40:00,22.39,22.4,22.34,22.36,43278.0,17.3254,17.3331,17.2867,17.3022,43278.0
2020-05-13 13:45:00,22.35,22.37,22.32,22.36,25012.0,17.2944,17.3099,17.2712,17.3022,25012.0
2020-05-13 13:50:00,22.36,22.36,22.3,22.31,37600.0,17.3022,17.3022,17.2557,17.2635,37600.0
2020-05-13 13:55:00,22.31,22.32,22.29,22.3,29219.0,17.2635,17.2712,17.248,17.2557,29219.0
2020-05-13 14:00:00,22.3,22.31,22.23,22.25,76814.0,17.2557,17.2635,17.2016,17.217,76814.0
2020-05-13 14:05:00,22.25,22.3,22.24,22.26,53730.0,17.217,17.2557,17.2093,17.2248,53730.0
2020-05-13 14:10:00,22.27,22.32,22.24,22.26,71047.0,17.2325,17.2712,17.2093,17.2248,71047.0
2020-05-13 14:15:00,22.26,22.33,22.25,22.28,42779.0,17.2248,17.2789,17.217,17.2402,42779.0
2020-05-13 14:20:00,22.28,22.32,22.26,22.27,32411.0,17.2402,17.2712,17.2248,17.2325,32411.0
2020-05-13 14:25:00,22.26,22.29,22.24,22.28,84114.0,17.2248,17.248,17.2093,17.2402,84114.0
2020-05-13 14:30:00,22.28,22.34,22.27,22.32,69811.0,17.2402,17.2867,17.2325,17.2712,69811.0
2020-05-13 14:35:00,22.32,22.33,22.26,22.26,71790.0,17.2712,17.2789,17.2248,17.2248,71790.0
2020-05-13 14:40:00,22.27,22.27,22.21,22.21,76954.0,17.2325,17.2325,17.1861,17.1861,76954.0
2020-05-13 14:45:00,22.21,22.24,22.18,22.22,128937.0,17.1861,17.2093,17.1629,17.1938,128937.0
2020-05-13 14:50:00,22.21,22.23,22.19,22.21,65967.0,17.1861,17.2016,17.1706,17.1861,65967.0
2020-05-13 14:55:00,22.22,22.24,22.18,22.19,42093.0,17.1938,17.2093,17.1629,17.1706,42093.0
2020-05-13 15:00:00,22.19,22.28,22.19,22.25,96586.0,17.1706,17.2402,17.1706,17.217,96586.0
2020-05-13 15:05:00,22.24,22.24,22.17,22.2,102884.0,17.2093,17.2093,17.1551,17.1783,102884.0
2020-05-13 15:10:00,22.2,22.23,22.16,22.18,86537.0,17.1783,17.2016,17.1474,17.1629,86537.0
2020-05-13 15:15:00,22.18,22.22,22.17,22.18,75212.0,17.1629,17.1938,17.1551,17.1629,75212.0
2020-05-13 15:20:00,22.18,22.19,22.15,22.16,102593.0,17.1629,17.1706,17.1397,17.1474,102593.0
2020-05-13 15:25:00,22.15,22.18,22.12,22.16,101892.0,17.1397,17.1629,17.1164,17.1474,101892.0
2020-05-13 15:30:00,22.16,22.23,22.14,22.22,135124.0,17.1474,17.2016,17.1319,17.1938,135124.0
2020-05-13 15:35:00,22.21,22.25,22.19,22.25,97853.0,17.1861,17.217,17.1706,17.217,97853.0
2020-05-13 15:40:00,22.25,22.28,22.24,22.26,120327.0,17.217,17.2402,17.2093,17.2248,120327.0
2020-05-13 15:45:00,22.26,22.27,22.18,22.25,223701.0,17.2248,17.2325,17.1629,17.217,223701.0
2020-05-13 15:50:00,22.25,22.28,22.22,22.25,260856.0,17.217,17.2402,17.1938,17.217,260856.0
2020-05-13 15:55:00,22.26,22.26,22.21,22.24,289391.0,17.2248,17.2248,17.1861,17.2093,289391.0
2020-05-14 09:30:00,21.75,21.81,21.62,21.63,490683.0,16.8301,16.8766,16.7295,16.7373,490683.0
2020-05-14 09:35:00,21.63,21.71,21.53,21.56,291014.0,16.7373,16.7992,16.6599,16.6831,291014.0
2020-05-14 09:40:00,21.56,21.58,21.45,21.51,224019.0,16.6831,16.6986,16.598,16.6444,224019.0
2020-05-14 09:45:00,21.54,21.6,21.47,21.47,146377.0,16.6676,16.7141,16.6135,16.6135,146377.0
2020-05-14 09:50:00,21.46,21.47,21.31,21.33,189272.0,16.6057,16.6135,16.4897,16.5051,189272.0
2020-05-14 09:55:00,21.33,21.38,21.25,21.33,165481.0,16.5051,16.5438,16.4432,16.5051,165481.0
2020-05-14 10:00:00,21.3,21.39,21.21,21.22,166879.0,16.4819,16.5516,16.4123,16.42,166879.0
2020-05-14 10:05:00,21.22,21.43,21.19,21.42,148646.0,16.42,16.5825,16.3968,16.5748,148646.0
2020-05-14 10:10:00,21.42,21.56,21.39,21.5,222519.0,16.5748,16.6831,16.5516,16.6367,222519.0
2020-05-14 10:15:00,21.5,21.63,21.48,21.55,120234.0,16.6367,16.7373,16.6212,16.6754,120234.0
2020-05-14 10:20:00,21.55,21.6,21.51,21.55,116707.0,16.6754,16.7141,16.6444,16.6754,116707.0
2020-05-14 10:25:00,21.55,21.69,21.55,21.62,175623.0,16.6754,16.7837,16.6754,16.7295,175623.0
2020-05-14 10:30:00,21.62,21.73,21.62,21.7,153022.0,16.7295,16.8147,16.7295,16.7914,153022.0
2020-05-14 10:35:00,21.69,21.89,21.68,21.89,248735.0,16.7837,16.9385,16.776,16.9385,248735.0
2020-05-14 10:40:00,21.89,21.9,21.8,21.87,139484.0,16.9385,16.9462,16.8688,16.923,139484.0
2020-05-14 10:45:00,21.86,21.92,21.82,21.91,172243.0,16.9153,16.9617,16.8843,16.9539,172243.0
2020-05-14 10:50:00,21.92,22.05,21.9,21.98,251958.0,16.9617,17.0623,16.9462,17.0081,251958.0
2020-05-14 10:55:00,21.97,21.98,21.86,21.94,164271.0,17.0004,17.0081,16.9153,16.9772,164271.0
2020-05-14 11:00:00,21.94,22.06,21.94,22.01,142189.0,16.9772,17.07,16.9772,17.0313,142189.0
2020-05-14 11:05:00,22.02,22.12,22.01,22.02,211142.0,17.0391,17.1164,17.0313,17.0391,211142.0
2020-05-14 11:10:00,22.03,22.05,21.99,22.0,86212.0,17.0468,17.0623,17.0158,17.0236,86212.0
2020-05-14 11:15:00,22.0,22.12,21.99,22.05,122851.0,17.0236,17.1164,17.0158,17.0623,122851.0
2020-05-14 11:20:00,22.05,22.05,21.89,21.93,206913.0,17.0623,17.0623,16.9385,16.9694,206913.0
2020-05-14 11:25:00,21.93,21.97,21.84,21.87,198598.0,16.9694,17.0004,16.8998,16.923,198598.0
2020-05-14 11:30:00,21.87,21.95,21.84,21.9,595393.0,16.923,16.9849,16.8998,16.9462,595393.0
2020-05-14 11:35:00,21.91,21.97,21.8,21.81,118489.0,16.9539,17.0004,16.8688,16.8766,118489.0
2020-05-14 11:40:00,21.82,21.89,21.76,21.88,98483.0,16.8843,16.9385,16.8379,16.9307,98483.0
2020-05-14 11:45:00,21.88,21.89,21.81,21.84,44232.0,16.9307,16.9385,16.8766,16.8998,44232.0
2020-05-14 11:50:00,21.84,22.01,21.84,21.99,61075.0,16.8998,17.0313,16.8998,17.0158,61075.0
2020-05-14 11:55:00,21.97,21.99,21.91,21.92,34742.0,17.0004,17.0158,16.9539,16.9617,34742.0
2020-05-14 12:00:00,21.92,21.98,21.91,21.98,66345.0,16.9617,17.0081,16.9539,17.0081,66345.0
2020-05-14 12:05:00,21.97,21.99,21.93,21.96,51464.0,17.0004,17.0158,16.9694,16.9926,51464.0
2020-05-14 12:10:00,21.96,22.04,21.95,22.02,51291.0,16.9926,17.0545,16.9849,17.0391,51291.0
2020-05-14 12:15:00,22.01,22.03,21.98,21.98,63533.0,17.0313,17.0468,17.0081,17.0081,63533.0
2020-05-14 12:20:00,21.99,22.04,21.95,22.04,24789.0,17.0158,17.0545,16.9849,17.0545,24789.0
2020-05-14 12:25:00,22.04,22.04,21.92,21.95,34436.0,17.0545,17.0545,16.9617,16.9849,34436.0
2020-05-14 12:30:00,21.95,21.98,21.93,21.94,113213.0,16.9849,17.0081,16.9694,16.9772,113213.0
2020-05-14 12:35:00,21.95,22.01,21.92,22.01,51132.0,16.9849,17.0313,16.9617,17.0313,51132.0
2020-05-14 12:40:00,22.0,22.01,21.96,21.98,44135.0,17.0236,17.0313,16.9926,17.0081,44135.0
2020-05-14 12:45:00,21.98,21.98,21.96,21.97,19176.0,17.0081,17.0081,16.9926,17.0004,19176.0
2020-05-14 12:50:00,21.97,22.13,21.96,22.13,45651.0,17.0004,17.1242,16.9926,17.1242,45651.0
2020-05-14 12:55:00,22.12,22.16,22.09,22.13,71041.0,17.1164,17.1474,17.0932,17.1242,71041.0
2020-05-14 13:00:00,22.13,22.14,22.06,22.06,54688.0,17.1242,17.1319,17.07,17.07,54688.0
2020-05-14 13:05:00,22.07,22.1,22.05,22.1,68334.0,17.0777,17.101,17.0623,17.101,68334.0
2020-05-14 13:10:00,22.1,22.17,22.1,22.15,78989.0,17.101,17.1551,17.101,17.1397,78989.0
2020-05-14 13:15:00,22.15,22.19,22.13,22.18,44611.0,17.1397,17.1706,17.1242,17.1629,44611.0
2020-05-14 13:20:00,22.18,22.21,22.17,22.21,80656.0,17.1629,17.1861,17.1551,17.1861,80656.0
2020-05-14 13:25:00,22.21,22.26,22.21,22.26,63599.0,17.1861,17.2248,17.1861,17.2248,63599.0
2020-05-14 13:30:00,22.26,22.29,22.22,22.23,61248.0,17.2248,17.248,17.1938,17.2016,61248.0
2020-05-14 13:35:00,22.23,22.26,22.21,22.23,50530.0,17.2016,17.2248,17.1861,17.2016,50530.0
2020-05-14 13:40:00,22.24,22.24,22.16,22.17,66435.0,17.2093,17.2093,17.1474,17.1551,66435.0
2020-05-14 13:45:00,22.17,22.25,22.17,22.22,54772.0,17.1551,17.217,17.1551,17.1938,54772.0
2020-05-14 13:50:00,22.23,22.24,22.17,22.17,62745.0,17.2016,17.2093,17.1551,17.1551,62745.0
2020-05-14 13:55:00,22.18,22.21,22.09,22.09,73937.0,17.1629,17.1861,17.0932,17.0932,73937.0
2020-05-14 14:00:00,22.09,22.09,22.03,22.08,64378.0,17.0932,17.0932,17.0468,17.0855,64378.0
2020-05-14 14:05:00,22.08,22.08,22.02,22.08,73097.0,17.0855,17.0855,17.0391,17.0855,73097.0
2020-05-14 14:10:00,22.07,22.12,22.06,22.07,53698.0,17.0777,17.1164,17.07,17.0777,53698.0
2020-05-14 14:15:00,22.08,22.1,22.05,22.09,46947.0,17.0855,17.101,17.0623,17.0932,46947.0
2020-05-14 14:20:00,22.09,22.13,22.08,22.1,68447.0,17.0932,17.1242,17.0855,17.101,68447.0
2020-05-14 14:25:00,22.1,22.16,22.08,22.12,71737.0,17.101,17.1474,17.0855,17.1164,71737.0
2020-05-14 14:30:00,22.13,22.15,22.09,22.09,41604.0,17.1242,17.1397,17.0932,17.0932,41604.0
2020-05-14 14:35:00,22.09,22.1,22.01,22.03,94382.0,17.0932,17.101,17.0313,17.0468,94382.0
2020-05-14 14:40:00,22.02,22.04,21.99,22.03,55038.0,17.0391,17.0545,17.0158,17.0468,55038.0
2020-05-14 14:45:00,22.03,22.04,21.98,22.0,108003.0,17.0468,17.0545,17.0081,17.0236,108003.0
2020-05-14 14:50:00,22.0,22.08,21.99,22.07,63592.0,17.0236,17.0855,17.0158,17.0777,63592.0
2020-05-14 14:55:00,22.07,22.1,22.05,22.07,42413.0,17.0777,17.101,17.0623,17.0777,42413.0
2020-05-14 15:00:00,22.07,22.12,22.04,22.12,54000.0,17.0777,17.1164,17.0545,17.1164,54000.0
2020-05-14 15:05:00,22.11,22.17,22.09,22.17,97258.0,17.1087,17.1551,17.0932,17.1551,97258.0
2020-05-14 15:10:00,22.17,22.17,22.11,22.14,118189.0,17.1551,17.1551,17.1087,17.1319,118189.0
2020-05-14 15:15:00,22.14,22.18,22.12,22.14,109653.0,17.1319,17.1629,17.1164,17.1319,109653.0
2020-05-14 15:20:00,22.14,22.17,22.12,22.16,111491.0,17.1319,17.1551,17.1164,17.1474,111491.0
2020-05-14 15:25:00,22.16,22.19,22.13,22.17,72358.0,17.1474,17.1706,17.1242,17.1551,72358.0
2020-05-14 15:30:00,22.17,22.19,22.12,22.14,63061.0,17.1551,17.1706,17.1164,17.1319,63061.0
2020-05-14 15:35:00,22.13,22.13,22.06,22.07,126570.0,17.1242,17.1242,17.07,17.0777,126570.0
2020-05-14 15:40:00,22.07,22.08,22.01,22.07,127082.0,17.0777,17.0855,17.0313,17.0777,127082.0
2020-05-14 15:45:00,22.07,22.13,22.06,22.11,120609.0,17.0777,17.1242,17.07,17.1087,120609.0
2020-05-14 15:50:00,22.1,22.15,22.09,22.14,199704.0,17.101,17.1397,17.0932,17.1319,199704.0
2020-05-14 15:55:00,22.14,22.16,22.11,22.16,271321.0,17.1319,17.1474,17.1087,17.1474,271321.0
2020-05-15 09:30:00,21.79,21.88,21.67,21.7,421832.0,16.8611,16.9307,16.7682,16.7914,421832.0
2020-05-15 09:35:00,21.7,21.91,21.62,21.91,291582.0,16.7914,16.9539,16.7295,16.9539,291582.0
2020-05-15 09:40:00,21.92,21.97,21.8,21.94,196800.0,16.9617,17.0004,16.8688,16.9772,196800.0
2020-05-15 09:45:00,21.94,21.96,21.84,21.87,163352.0,16.9772,16.9926,16.8998,16.923,163352.0
2020-05-15 09:50:00,21.87,22.07,21.87,22.05,171791.0,16.923,17.0777,16.923,17.0623,171791.0
2020-05-15 09:55:00,22.05,22.06,21.94,21.95,106530.0,17.0623,17.07,16.9772,16.9849,106530.0
2020-05-15 10:00:00,21.95,22.06,21.88,21.97,226913.0,16.9849,17.07,16.9307,17.0004,226913.0
2020-05-15 10:05:00,21.96,22.09,21.95,22.09,74405.0,16.9926,17.0932,16.9849,17.0932,74405.0
2020-05-15 10:10:00,22.08,22.22,22.06,22.2,122268.0,17.0855,17.1938,17.07,17.1783,122268.0
2020-05-15 10:15:00,22.2,22.24,22.17,22.19,94763.0,17.1783,17.2093,17.1551,17.1706,94763.0
2020-05-15 10:20:00,22.19,22.26,22.09,22.09,181985.0,17.1706,17.2248,17.0932,17.0932,181985.0
2020-05-15 10:25:00,22.09,22.18,22.09,22.13,76864.0,17.0932,17.1629,17.0932,17.1242,76864.0
2020-05-15 10:30:00,22.12,22.17,22.09,22.13,99328.0,17.1164,17.1551,17.0932,17.1242,99328.0
2020-05-15 10:35:00,22.12,22.17,22.05,22.15,194226.0,17.1164,17.1551,17.0623,17.1397,194226.0
2020-05-15 10:40:00,22.15,22.16,22.09,22.14,115000.0,17.1397,17.1474,17.0932,17.1319,115000.0
2020-05-15 10:45:00,22.13,22.16,22.05,22.07,119271.0,17.1242,17.1474,17.0623,17.0777,119271.0
2020-05-15 10:50:00,22.06,22.07,21.97,21.97,270667.0,17.07,17.0777,17.0004,17.0004,270667.0
2020-05-15 10:55:00,21.98,22.02,21.95,21.98,93191.0,17.0081,17.0391,16.9849,17.0081,93191.0
2020-05-15 11:00:00,21.97,21.97,21.88,21.91,129783.0,17.0004,17.0004,16.9307,16.9539,129783.0
2020-05-15 11:05:00,21.9,21.94,21.87,21.94,89403.0,16.9462,16.9772,16.923,16.9772,89403.0
2020-05-15 11:10:00,21.94,21.94,21.84,21.89,126181.0,16.9772,16.9772,16.8998,16.9385,126181.0
2020-05-15 11:15:00,21.88,21.91,21.85,21.9,49874.0,16.9307,16.9539,16.9075,16.9462,49874.0
2020-05-15 11:20:00,21.89,21.93,21.86,21.89,117615.0,16.9385,16.9694,16.9153,16.9385,117615.0
2020-05-15 11:25:00,21.88,21.91,21.85,21.87,158247.0,16.9307,16.9539,16.9075,16.923,158247.0
2020-05-15 11:30:00,21.86,21.96,21.83,21.89,406292.0,16.9153,16.9926,16.892,16.9385,406292.0
2020-05-15 11:35:00,21.88,21.89,21.8,21.82,203197.0,16.9307,16.9385,16.8688,16.8843,203197.0
2020-05-15 11:40:00,21.82,21.83,21.76,21.8,131665.0,16.8843,16.892,16.8379,16.8688,131665.0
2020-05-15 11:45:00,21.8,21.8,21.71,21.71,104264.0,16.8688,16.8688,16.7992,16.7992,104264.0
2020-05-15 11:50:00,21.71,21.75,21.7,21.75,167110.0,16.7992,16.8301,16.7914,16.8301,167110.0
2020-05-15 11:55:00,21.75,21.84,21.75,21.78,111483.0,16.8301,16.8998,16.8301,16.8533,111483.0
2020-05-15 12:00:00,21.77,21.83,21.76,21.82,97547.0,16.8456,16.892,16.8379,16.8843,97547.0
2020-05-15 12:05:00,21.81,21.88,21.8,21.88,108633.0,16.8766,16.9307,16.8688,16.9307,108633.0
2020-05-15 12:10:00,21.88,21.89,21.83,21.84,81571.0,16.9307,16.9385,16.892,16.8998,81571.0
2020-05-15 12:15:00,21.84,21.84,21.77,21.8,161757.0,16.8998,16.8998,16.8456,16.8688,161757.0
2020-05-15 12:20:00,21.8,21.85,21.78,21.8,183479.0,16.8688,16.9075,16.8533,16.8688,183479.0
2020-05-15 12:25:00,21.8,21.84,21.78,21.8,106953.0,16.8688,16.8998,16.8533,16.8688,106953.0
2020-05-15 12:30:00,21.81,21.81,21.79,21.8,75191.0,16.8766,16.8766,16.8611,16.8688,75191.0
2020-05-15 12:35:00,21.79,21.8,21.75,21.77,102442.0,16.8611,16.8688,16.8301,16.8456,102442.0
2020-05-15 12:40:00,21.77,21.82,21.76,21.78,163986.0,16.8456,16.8843,16.8379,16.8533,163986.0
2020-05-15 12:45:00,21.77,21.8,21.76,21.8,111985.0,16.8456,16.8688,16.8379,16.8688,111985.0
2020-05-15 12:50:00,21.8,21.81,21.78,21.8,95538.0,16.8688,16.8766,16.8533,16.8688,95538.0
2020-05-15 12:55:00,21.8,21.81,21.75,21.79,94039.0,16.8688,16.8766,16.8301,16.8611,94039.0
2020-05-15 13:00:00,21.79,21.8,21.78,21.79,104588.0,16.8611,16.8688,16.8533,16.8611,104588.0
2020-05-15 13:05:00,21.78,21.78,21.74,21.75,116716.0,16.8533,16.8533,16.8224,16.8301,116716.0
2020-05-15 13:10:00,21.75,21.85,21.74,21.83,133561.0,16.8301,16.9075,16.8224,16.892,133561.0
2020-05-15 13:15:00,21.83,21.84,21.76,21.78,130203.0,16.892,16.8998,16.8379,16.8533,130203.0
2020-05-15 13:20:00,21.78,21.79,21.73,21.74,129096.0,16.8533,16.8611,16.8147,16.8224,129096.0
2020-05-15 13:25:00,21.74,21.82,21.73,21.8,71228.0,16.8224,16.8843,16.8147,16.8688,71228.0
2020-05-15 13:30:00,21.79,21.84,21.78,21.82,53087.0,16.8611,16.8998,16.8533,16.8843,53087.0
2020-05-15 13:35:00,21.81,21.85,21.81,21.85,57645.0,16.8766,16.9075,16.8766,16.9075,57645.0
2020-05-15 13:40:00,21.85,21.87,21.83,21.84,72480.0,16.9075,16.923,16.892,16.8998,72480.0
2020-05-15 13:45:00,21.84,21.85,21.8,21.82,55425.0,16.8998,16.9075,16.8688,16.8843,55425.0
2020-05-15 13:50:00,21.82,21.87,21.8,21.87,52521.0,16.8843,16.923,16.8688,16.923,52521.0
2020-05-15 13:55:00,21.86,21.89,21.86,21.88,37475.0,16.9153,16.9385,16.9153,16.9307,37475.0
2020-05-15 14:00:00,21.87,21.95,21.87,21.95,77497.0,16.923,16.9849,16.923,16.9849,77497.0
2020-05-15 14:05:00,21.94,21.95,21.92,21.94,106617.0,16.9772,16.9849,16.9617,16.9772,106617.0
2020-05-15 14:10:00,21.93,21.94,21.9,21.92,75855.0,16.9694,16.9772,16.9462,16.9617,75855.0
2020-05-15 14:15:00,21.93,21.96,21.9,21.91,66738.0,16.9694,16.9926,16.9462,16.9539,66738.0
2020-05-15 14:20:00,21.92,21.96,21.91,21.93,114136.0,16.9617,16.9926,16.9539,16.9694,114136.0
2020-05-15 14:25:00,21.93,21.96,21.91,21.94,68496.0,16.9694,16.9926,16.9539,16.9772,68496.0
2020-05-15 14:30:00,21.94,21.94,21.9,21.9,49486.0,16.9772,16.9772,16.9462,16.9462,49486.0
2020-05-15 14:35:00,21.91,21.91,21.87,21.89,61928.0,16.9539,16.9539,16.923,16.9385,61928.0
2020-05-15 14:40:00,21.9,21.91,21.86,21.87,65955.0,16.9462,16.9539,16.9153,16.923,65955.0
2020-05-15 14:45:00,21.86,21.89,21.83,21.85,133101.0,16.9153,16.9385,16.892,16.9075,133101.0
2020-05-15 14:50:00,21.85,21.89,21.84,21.88,80137.0,16.9075,16.9385,16.8998,16.9307,80137.0
2020-05-15 14:55:00,21.89,21.89,21.84,21.85,69759.0,16.9385,16.9385,16.8998,16.9075,69759.0
2020-05-15 15:00:00,21.85,21.91,21.83,21.88,196897.0,16.9075,16.9539,16.892,16.9307,196897.0
2020-05-15 15:05:00,21.88,21.91,21.87,21.91,62991.0,16.9307,16.9539,16.923,16.9539,62991.0
2020-05-15 15:10:00,21.91,21.91,21.86,21.89,84675.0,16.9539,16.9539,16.9153,16.9385,84675.0
2020-05-15 15:15:00,21.89,21.9,21.87,21.88,78457.0,16.9385,16.9462,16.923,16.9307,78457.0
2020-05-15 15:20:00,21.87,21.89,21.84,21.85,144425.0,16.923,16.9385,16.8998,16.9075,144425.0
2020-05-15 15:25:00,21.85,21.88,21.84,21.86,86858.0,16.9075,16.9307,16.8998,16.9153,86858.0
2020-05-15 15:30:00,21.86,21.87,21.83,21.84,111096.0,16.9153,16.923,16.892,16.8998,111096.0
2020-05-15 15:35:00,21.83,21.86,21.78,21.8,182833.0,16.892,16.9153,16.8533,16.8688,182833.0
2020-05-15 15:40:00,21.8,21.81,21.76,21.79,144317.0,16.8688,16.8766,16.8379,16.8611,144317.0
2020-05-15 15:45:00,21.8,21.87,21.79,21.86,193449.0,16.8688,16.923,16.8611,16.9153,193449.0
2020-05-15 15:50:00,21.85,21.86,21.8,21.81,210654.0,16.9075,16.9153,16.8688,16.8766,210654.0
2020-05-15 15:55:00,21.81,21.83,21.78,21.82,420286.0,16.8766,16.892,16.8533,16.8843,420286.0
2020-05-18 09:30:00,23.31,23.48,23.29,23.45,630670.0,18.0373,18.1688,18.0218,18.1456,630670.0
2020-05-18 09:35:00,23.45,23.6,23.45,23.6,501288.0,18.1456,18.2617,18.1456,18.2617,501288.0
2020-05-18 09:40:00,23.59,23.68,23.56,23.56,530729.0,18.2539,18.3236,18.2307,18.2307,530729.0
2020-05-18 09:45:00,23.56,23.7,23.53,23.66,442245.0,18.2307,18.339,18.2075,18.3081,442245.0
2020-05-18 09:50:00,23.66,23.73,23.56,23.58,421990.0,18.3081,18.3623,18.2307,18.2462,421990.0
2020-05-18 09:55:00,23.59,23.64,23.56,23.59,235665.0,18.2539,18.2926,18.2307,18.2539,235665.0
2020-05-18 10:00:00,23.6,23.62,23.55,23.57,248957.0,18.2617,18.2771,18.223,18.2384,248957.0
2020-05-18 10:05:00,23.58,23.59,23.53,23.58,206772.0,18.2462,18.2539,18.2075,18.2462,206772.0
2020-05-18 10:10:00,23.59,23.68,23.57,23.64,275130.0,18.2539,18.3236,18.2384,18.2926,275130.0
2020-05-18 10:15:00,23.65,23.65,23.59,23.64,247886.0,18.3004,18.3004,18.2539,18.2926,247886.0
2020-05-18 10:20:00,23.64,23.7,23.63,23.64,228541.0,18.2926,18.339,18.2849,18.2926,228541.0
2020-05-18 10:25:00,23.64,23.66,23.62,23.62,256847.0,18.2926,18.3081,18.2771,18.2771,256847.0
2020-05-18 10:30:00,23.63,23.7,23.62,23.69,138259.0,18.2849,18.339,18.2771,18.3313,138259.0
2020-05-18 10:35:00,23.69,23.78,23.68,23.78,250269.0,18.3313,18.4009,18.3236,18.4009,250269.0
2020-05-18 10:40:00,23.78,23.81,23.76,23.79,189296.0,18.4009,18.4242,18.3855,18.4087,189296.0
2020-05-18 10:45:00,23.78,23.87,23.77,23.85,272755.0,18.4009,18.4706,18.3932,18.4551,272755.0
2020-05-18 10:50:00,23.85,23.86,23.82,23.83,129811.0,18.4551,18.4629,18.4319,18.4396,129811.0
2020-05-18 10:55:00,23.83,23.86,23.8,23.83,215392.0,18.4396,18.4629,18.4164,18.4396,215392.0
2020-05-18 11:00:00,23.83,23.87,23.81,23.85,134338.0,18.4396,18.4706,18.4242,18.4551,134338.0
2020-05-18 11:05:00,23.85,23.88,23.84,23.85,154239.0,18.4551,18.4783,18.4474,18.4551,154239.0
2020-05-18 11:10:00,23.85,23.85,23.73,23.8,240887.0,18.4551,18.4551,18.3623,18.4164,240887.0
2020-05-18 11:15:00,23.79,23.82,23.71,23.8,197931.0,18.4087,18.4319,18.3468,18.4164,197931.0
2020-05-18 11:20:00,23.8,23.85,23.79,23.84,180948.0,18.4164,18.4551,18.4087,18.4474,180948.0
2020-05-18 11:25:00,23.83,23.86,23.78,23.8,262344.0,18.4396,18.4629,18.4009,18.4164,262344.0
2020-05-18 11:30:00,23.8,23.81,23.72,23.78,365678.0,18.4164,18.4242,18.3545,18.4009,365678.0
2020-05-18 11:35:00,23.79,23.8,23.73,23.75,95443.0,18.4087,18.4164,18.3623,18.3777,95443.0
2020-05-18 11:40:00,23.75,23.8,23.74,23.78,84187.0,18.3777,18.4164,18.37,18.4009,84187.0
2020-05-18 11:45:00,23.77,23.78,23.66,23.67,153714.0,18.3932,18.4009,18.3081,18.3158,153714.0
2020-05-18 11:50:00,23.67,23.69,23.62,23.68,195555.0,18.3158,18.3313,18.2771,18.3236,195555.0
2020-05-18 11:55:00,23.67,23.74,23.65,23.73,106709.0,18.3158,18.37,18.3004,18.3623,106709.0
2020-05-18 12:00:00,23.72,23.76,23.71,23.73,65432.0,18.3545,18.3855,18.3468,18.3623,65432.0
2020-05-18 12:05:00,23.73,23.76,23.7,23.73,73061.0,18.3623,18.3855,18.339,18.3623,73061.0
2020-05-18 12:10:00,23.72,23.75,23.71,23.74,150049.0,18.3545,18.3777,18.3468,18.37,150049.0
2020-05-18 12:15:00,23.73,23.76,23.7,23.71,74366.0,18.3623,18.3855,18.339,18.3468,74366.0
2020-05-18 12:20:00,23.71,23.75,23.7,23.73,94838.0,18.3468,18.3777,18.339,18.3623,94838.0
2020-05-18 12:25:00,23.74,23.75,23.73,23.74,37254.0,18.37,18.3777,18.3623,18.37,37254.0
2020-05-18 12:30:00,23.74,23.78,23.73,23.75,77006.0,18.37,18.4009,18.3623,18.3777,77006.0
2020-05-18 12:35:00,23.75,23.76,23.73,23.75,50912.0,18.3777,18.3855,18.3623,18.3777,50912.0
2020-05-18 12:40:00,23.75,23.75,23.69,23.73,78937.0,18.3777,18.3777,18.3313,18.3623,78937.0
2020-05-18 12:45:00,23.73,23.75,23.63,23.66,104205.0,18.3623,18.3777,18.2849,18.3081,104205.0
2020-05-18 12:50:00,23.65,23.68,23.64,23.67,67366.0,18.3004,18.3236,18.2926,18.3158,67366.0
2020-05-18 12:55:00,23.66,23.71,23.66,23.7,73090.0,18.3081,18.3468,18.3081,18.339,73090.0
2020-05-18 13:00:00,23.7,23.74,23.69,23.73,80703.0,18.339,18.37,18.3313,18.3623,80703.0
2020-05-18 13:05:00,23.74,23.77,23.72,23.77,96787.0,18.37,18.3932,18.3545,18.3932,96787.0
2020-05-18 13:10:00,23.77,23.79,23.76,23.78,77094.0,18.3932,18.4087,18.3855,18.4009,77094.0
2020-05-18 13:15:00,23.78,23.78,23.73,23.75,59568.0,18.4009,18.4009,18.3623,18.3777,59568.0
2020-05-18 13:20:00,23.75,23.76,23.71,23.75,85786.0,18.3777,18.3855,18.3468,18.3777,85786.0
2020-05-18 13:25:00,23.74,23.76,23.7,23.74,90517.0,18.37,18.3855,18.339,18.37,90517.0
2020-05-18 13:30:00,23.75,23.75,23.63,23.63,115106.0,18.3777,18.3777,18.2849,18.2849,115106.0
2020-05-18 13:35:00,23.63,23.68,23.63,23.66,70853.0,18.2849,18.3236,18.2849,18.3081,70853.0
2020-05-18 13:40:00,23.67,23.71,23.65,23.7,83079.0,18.3158,18.3468,18.3004,18.339,83079.0
2020-05-18 13:45:00,23.7,23.72,23.66,23.66,56315.0,18.339,18.3545,18.3081,18.3081,56315.0
2020-05-18 13:50:00,23.67,23.67,23.63,23.66,76925.0,18.3158,18.3158,18.2849,18.3081,76925.0
2020-05-18 13:55:00,23.67,23.69,23.64,23.69,79942.0,18.3158,18.3313,18.2926,18.3313,79942.0
2020-05-18 14:00:00,23.68,23.72,23.66,23.72,76826.0,18.3236,18.3545,18.3081,18.3545,76826.0
2020-05-18 14:05:00,23.71,23.72,23.67,23.68,66121.0,18.3468,18.3545,18.3158,18.3236,66121.0
2020-05-18 14:10:00,23.67,23.68,23.61,23.62,98321.0,18.3158,18.3236,18.2694,18.2771,98321.0
2020-05-18 14:15:00,23.63,23.63,23.52,23.53,244089.0,18.2849,18.2849,18.1998,18.2075,244089.0
2020-05-18 14:20:00,23.53,23.56,23.51,23.55,107094.0,18.2075,18.2307,18.192,18.223,107094.0
2020-05-18 14:25:00,23.55,23.58,23.53,23.55,116470.0,18.223,18.2462,18.2075,18.223,116470.0
2020-05-18 14:30:00,23.55,23.63,23.55,23.61,107377.0,18.223,18.2849,18.223,18.2694,107377.0
2020-05-18 14:35:00,23.62,23.68,23.59,23.67,171517.0,18.2771,18.3236,18.2539,18.3158,171517.0
2020-05-18 14:40:00,23.68,23.69,23.65,23.65,157533.0,18.3236,18.3313,18.3004,18.3004,157533.0
2020-05-18 14:45:00,23.66,23.66,23.59,23.59,171746.0,18.3081,18.3081,18.2539,18.2539,171746.0
2020-05-18 14:50:00,23.59,23.6,23.55,23.57,176624.0,18.2539,18.2617,18.223,18.2384,176624.0
2020-05-18 14:55:00,23.57,23.58,23.55,23.58,133822.0,18.2384,18.2462,18.223,18.2462,133822.0
2020-05-18 15:00:00,23.58,23.58,23.56,23.56,128621.0,18.2462,18.2462,18.2307,18.2307,128621.0
2020-05-18 15:05:00,23.57,23.58,23.54,23.57,212614.0,18.2384,18.2462,18.2152,18.2384,212614.0
2020-05-18 15:10:00,23.57,23.58,23.54,23.57,171906.0,18.2384,18.2462,18.2152,18.2384,171906.0
2020-05-18 15:15:00,23.57,23.61,23.54,23.61,203948.0,18.2384,18.2694,18.2152,18.2694,203948.0
2020-05-18 15:20:00,23.61,23.61,23.57,23.6,219370.0,18.2694,18.2694,18.2384,18.2617,219370.0
2020-05-18 15:25:00,23.59,23.6,23.58,23.58,148434.0,18.2539,18.2617,18.2462,18.2462,148434.0
2020-05-18 15:30:00,23.59,23.64,23.58,23.61,358048.0,18.2539,18.2926,18.2462,18.2694,358048.0
2020-05-18 15:35:00,23.61,23.63,23.58,23.6,311522.0,18.2694,18.2849,18.2462,18.2617,311522.0
2020-05-18 15:40:00,23.6,23.61,23.58,23.6,302747.0,18.2617,18.2694,18.2462,18.2617,302747.0
2020-05-18 15:45:00,23.6,23.63,23.58,23.59,359435.0,18.2617,18.2849,18.2462,18.2539,359435.0
2020-05-18 15:50:00,23.6,23.62,23.52,23.53,492468.0,18.2617,18.2771,18.1998,18.2075,492468.0
2020-05-18 15:55:00,23.53,23.55,23.49,23.49,735083.0,18.2075,18.223,18.1765,18.1765,735083.0
2020-05-19 09:30:00,23.7,23.7,23.18,23.19,783179.0,18.339,18.339,17.9367,17.9444,783179.0
2020-05-19 09:35:00,23.19,23.39,23.18,23.32,286450.0,17.9444,18.0992,17.9367,18.045,286450.0
2020-05-19 09:40:00,23.31,23.34,23.21,23.34,152163.0,18.0373,18.0605,17.9599,18.0605,152163.0
2020-05-19 09:45:00,23.35,23.36,23.19,23.22,243496.0,18.0682,18.076,17.9444,17.9676,243496.0
2020-05-19 09:50:00,23.22,23.29,23.21,23.25,175149.0,17.9676,18.0218,17.9599,17.9908,175149.0
2020-05-19 09:55:00,23.25,23.42,23.24,23.38,147456.0,17.9908,18.1224,17.9831,18.0914,147456.0
2020-05-19 10:00:00,23.38,23.39,23.27,23.33,110869.0,18.0914,18.0992,18.0063,18.0527,110869.0
2020-05-19 10:05:00,23.33,23.42,23.31,23.4,477209.0,18.0527,18.1224,18.0373,18.1069,477209.0
2020-05-19 10:10:00,23.39,23.4,23.31,23.34,116879.0,18.0992,18.1069,18.0373,18.0605,116879.0
2020-05-19 10:15:00,23.34,23.35,23.18,23.2,162036.0,18.0605,18.0682,17.9367,17.9521,162036.0
2020-05-19 10:20:00,23.2,23.27,23.13,23.19,166747.0,17.9521,18.0063,17.898,17.9444,166747.0
2020-05-19 10:25:00,23.19,23.27,23.13,23.18,142445.0,17.9444,18.0063,17.898,17.9367,142445.0
2020-05-19 10:30:00,23.18,23.22,23.09,23.1,182329.0,17.9367,17.9676,17.867,17.8748,182329.0
2020-05-19 10:35:00,23.11,23.11,22.98,23.02,310143.0,17.8825,17.8825,17.7819,17.8129,310143.0
2020-05-19 10:40:00,23.01,23.01,22.95,22.99,221062.0,17.8051,17.8051,17.7587,17.7896,221062.0
2020-05-19 10:45:00,22.99,23.09,22.96,23.07,281664.0,17.7896,17.867,17.7664,17.8515,281664.0
2020-05-19 10:50:00,23.06,23.13,23.04,23.12,168781.0,17.8438,17.898,17.8283,17.8902,168781.0
2020-05-19 10:55:00,23.12,23.19,23.09,23.18,265517.0,17.8902,17.9444,17.867,17.9367,265517.0
2020-05-19 11:00:00,23.19,23.32,23.17,23.26,297450.0,17.9444,18.045,17.9289,17.9986,297450.0
2020-05-19 11:05:00,23.26,23.27,23.19,23.21,144096.0,17.9986,18.0063,17.9444,17.9599,144096.0
2020-05-19 11:10:00,23.21,23.23,23.14,23.17,143421.0,17.9599,17.9754,17.9057,17.9289,143421.0
2020-05-19 11:15:00,23.17,23.22,23.17,23.21,188396.0,17.9289,17.9676,17.9289,17.9599,188396.0
2020-05-19 11:20:00,23.21,23.28,23.17,23.28,224939.0,17.9599,18.014,17.9289,18.014,224939.0
2020-05-19 11:25:00,23.28,23.29,23.23,23.25,158722.0,18.014,18.0218,17.9754,17.9908,158722.0
2020-05-19 11:30:00,23.25,23.37,23.23,23.34,372531.0,17.9908,18.0837,17.9754,18.0605,372531.0
2020-05-19 11:35:00,23.34,23.34,23.24,23.27,90287.0,18.0605,18.0605,17.9831,18.0063,90287.0
2020-05-19 11:40:00,23.27,23.31,23.22,23.24,55401.0,18.0063,18.0373,17.9676,17.9831,55401.0
2020-05-19 11:45:00,23.24,23.25,23.16,23.16,66715.0,17.9831,17.9908,17.9212,17.9212,66715.0
2020-05-19 11:50:00,23.16,23.2,23.15,23.19,102317.0,17.9212,17.9521,17.9135,17.9444,102317.0
2020-05-19 11:55:00,23.19,23.24,23.19,23.21,74217.0,17.9444,17.9831,17.9444,17.9599,74217.0
2020-05-19 12:00:00,23.21,23.24,23.17,23.2,108675.0,17.9599,17.9831,17.9289,17.9521,108675.0
2020-05-19 12:05:00,23.2,23.27,23.19,23.27,38505.0,17.9521,18.0063,17.9444,18.0063,38505.0
2020-05-19 12:10:00,23.27,23.28,23.22,23.24,97375.0,18.0063,18.014,17.9676,17.9831,97375.0
2020-05-19 12:15:00,23.24,23.26,23.18,23.21,92334.0,17.9831,17.9986,17.9367,17.9599,92334.0
2020-05-19 12:20:00,23.22,23.28,23.21,23.27,50883.0,17.9676,18.014,17.9599,18.0063,50883.0
2020-05-19 12:25:00,23.27,23.29,23.25,23.27,44190.0,18.0063,18.0218,17.9908,18.0063,44190.0
2020-05-19 12:30:00,23.28,23.3,23.25,23.26,69767.0,18.014,18.0295,17.9908,17.9986,69767.0
2020-05-19 12:35:00,23.26,23.29,23.25,23.27,34331.0,17.9986,18.0218,17.9908,18.0063,34331.0
2020-05-19 12:40:00,23.27,23.29,23.26,23.29,17804.0,18.0063,18.0218,17.9986,18.0218,17804.0
2020-05-19 12:45:00,23.3,23.3,23.26,23.26,38222.0,18.0295,18.0295,17.9986,17.9986,38222.0
2020-05-19 12:50:00,23.27,23.28,23.24,23.26,17342.0,18.0063,18.014,17.9831,17.9986,17342.0
2020-05-19 12:55:00,23.26,23.27,23.23,23.25,49716.0,17.9986,18.0063,17.9754,17.9908,49716.0
2020-05-19 13:00:00,23.25,23.25,23.21,23.22,33708.0,17.9908,17.9908,17.9599,17.9676,33708.0
2020-05-19 13:05:00,23.21,23.23,23.2,23.23,34701.0,17.9599,17.9754,17.9521,17.9754,34701.0
2020-05-19 13:10:00,23.23,23.29,23.22,23.28,39756.0,17.9754,18.0218,17.9676,18.014,39756.0
2020-05-19 13:15:00,23.27,23.31,23.27,23.3,87399.0,18.0063,18.0373,18.0063,18.0295,87399.0
2020-05-19 13:20:00,23.3,23.31,23.27,23.29,95592.0,18.0295,18.0373,18.0063,18.0218,95592.0
2020-05-19 13:25:00,23.29,23.31,23.27,23.28,55930.0,18.0218,18.0373,18.0063,18.014,55930.0
2020-05-19 13:30:00,23.27,23.3,23.24,23.3,62746.0,18.0063,18.0295,17.9831,18.0295,62746.0
2020-05-19 13:35:00,23.29,23.31,23.22,23.23,179505.0,18.0218,18.0373,17.9676,17.9754,179505.0
2020-05-19 13:40:00,23.23,23.31,23.23,23.31,131953.0,17.9754,18.0373,17.9754,18.0373,131953.0
2020-05-19 13:45:00,23.3,23.33,23.29,23.32,36876.0,18.0295,18.0527,18.0218,18.045,36876.0
2020-05-19 13:50:00,23.32,23.32,23.28,23.3,37059.0,18.045,18.045,18.014,18.0295,37059.0
2020-05-19 13:55:00,23.29,23.34,23.29,23.32,41784.0,18.0218,18.0605,18.0218,18.045,41784.0
2020-05-19 14:00:00,23.32,23.34,23.29,23.33,49473.0,18.045,18.0605,18.0218,18.0527,49473.0
2020-05-19 14:05:00,23.32,23.4,23.32,23.37,67726.0,18.045,18.1069,18.045,18.0837,67726.0
2020-05-19 14:10:00,23.37,23.37,23.33,23.35,108790.0,18.0837,18.0837,18.0527,18.0682,108790.0
2020-05-19 14:15:00,23.36,23.36,23.31,23.33,43458.0,18.076,18.076,18.0373,18.0527,43458.0
2020-05-19 14:20:00,23.32,23.38,23.31,23.37,138663.0,18.045,18.0914,18.0373,18.0837,138663.0
2020-05-19 14:25:00,23.37,23.37,23.31,23.32,114048.0,18.0837,18.0837,18.0373,18.045,114048.0
2020-05-19 14:30:00,23.31,23.31,23.28,23.3,232715.0,18.0373,18.0373,18.014,18.0295,232715.0
2020-05-19 14:35:00,23.29,23.31,23.24,23.24,366886.0,18.0218,18.0373,17.9831,17.9831,366886.0
2020-05-19 14:40:00,23.24,23.27,23.22,23.23,284965.0,17.9831,18.0063,17.9676,17.9754,284965.0
2020-05-19 14:45:00,23.23,23.24,23.2,23.23,154573.0,17.9754,17.9831,17.9521,17.9754,154573.0
2020-05-19 14:50:00,23.23,23.23,23.18,23.18,285586.0,17.9754,17.9754,17.9367,17.9367,285586.0
2020-05-19 14:55:00,23.18,23.19,23.05,23.07,418160.0,17.9367,17.9444,17.8361,17.8515,418160.0
2020-05-19 15:00:00,23.07,23.14,23.05,23.09,155703.0,17.8515,17.9057,17.8361,17.867,155703.0
2020-05-19 15:05:00,23.1,23.11,23.08,23.1,93609.0,17.8748,17.8825,17.8593,17.8748,93609.0
2020-05-19 15:10:00,23.1,23.18,23.09,23.14,216750.0,17.8748,17.9367,17.867,17.9057,216750.0
2020-05-19 15:15:00,23.14,23.18,23.11,23.14,133210.0,17.9057,17.9367,17.8825,17.9057,133210.0
2020-05-19 15:20:00,23.14,23.14,23.07,23.1,147948.0,17.9057,17.9057,17.8515,17.8748,147948.0
2020-05-19 15:25:00,23.1,23.11,23.06,23.11,124000.0,17.8748,17.8825,17.8438,17.8825,124000.0
2020-05-19 15:30:00,23.1,23.13,23.07,23.11,118479.0,17.8748,17.898,17.8515,17.8825,118479.0
2020-05-19 15:35:00,23.11,23.11,23.04,23.06,143189.0,17.8825,17.8825,17.8283,17.8438,143189.0
2020-05-19 15:40:00,23.06,23.08,23.04,23.05,166299.0,17.8438,17.8593,17.8283,17.8361,166299.0
2020-05-19 15:45:00,23.04,23.08,23.01,23.02,202558.0,17.8283,17.8593,17.8051,17.8129,202558.0
2020-05-19 15:50:00,23.01,23.01,22.95,22.96,361174.0,17.8051,17.8051,17.7587,17.7664,361174.0
2020-05-19 15:55:00,22.97,22.99,22.92,22.92,611992.0,17.7742,17.7896,17.7355,17.7355,611992.0
2020-05-20 09:30:00,23.55,23.57,23.44,23.49,793671.0,18.223,18.2384,18.1379,18.1765,793671.0
2020-05-20 09:35:00,23.49,23.52,23.41,23.48,274323.0,18.1765,18.1998,18.1146,18.1688,274323.0
2020-05-20 09:40:00,23.48,23.52,23.37,23.37,221891.0,18.1688,18.1998,18.0837,18.0837,221891.0
2020-05-20 09:45:00,23.37,23.49,23.34,23.46,217776.0,18.0837,18.1765,18.0605,18.1533,217776.0
2020-05-20 09:50:00,23.48,23.52,23.42,23.46,160436.0,18.1688,18.1998,18.1224,18.1533,160436.0
2020-05-20 09:55:00,23.46,23.54,23.44,23.52,120363.0,18.1533,18.2152,18.1379,18.1998,120363.0
2020-05-20 10:00:00,23.52,23.59,23.49,23.56,184401.0,18.1998,18.2539,18.1765,18.2307,184401.0
2020-05-20 10:05:00,23.56,23.62,23.5,23.55,169377.0,18.2307,18.2771,18.1843,18.223,169377.0
2020-05-20 10:10:00,23.55,23.61,23.53,23.6,105202.0,18.223,18.2694,18.2075,18.2617,105202.0
2020-05-20 10:15:00,23.6,23.62,23.55,23.61,163089.0,18.2617,18.2771,18.223,18.2694,163089.0
2020-05-20 10:20:00,23.61,23.64,23.57,23.58,234917.0,18.2694,18.2926,18.2384,18.2462,234917.0
2020-05-20 10:25:00,23.57,23.64,23.52,23.63,82402.0,18.2384,18.2926,18.1998,18.2849,82402.0
2020-05-20 10:30:00,23.63,23.65,23.52,23.58,134997.0,18.2849,18.3004,18.1998,18.2462,134997.0
2020-05-20 10:35:00,23.59,23.64,23.55,23.64,150184.0,18.2539,18.2926,18.223,18.2926,150184.0
2020-05-20 10:40:00,23.64,23.67,23.61,23.62,231211.0,18.2926,18.3158,18.2694,18.2771,231211.0
2020-05-20 10:45:00,23.63,23.69,23.61,23.68,107344.0,18.2849,18.3313,18.2694,18.3236,107344.0
2020-05-20 10:50:00,23.69,23.71,23.65,23.66,67312.0,18.3313,18.3468,18.3004,18.3081,67312.0
2020-05-20 10:55:00,23.68,23.7,23.65,23.66,94200.0,18.3236,18.339,18.3004,18.3081,94200.0
2020-05-20 11:00:00,23.66,23.69,23.57,23.57,152184.0,18.3081,18.3313,18.2384,18.2384,152184.0
2020-05-20 11:05:00,23.57,23.57,23.48,23.5,157807.0,18.2384,18.2384,18.1688,18.1843,157807.0
2020-05-20 11:10:00,23.51,23.59,23.47,23.59,53752.0,18.192,18.2539,18.1611,18.2539,53752.0
2020-05-20 11:15:00,23.59,23.62,23.56,23.61,177081.0,18.2539,18.2771,18.2307,18.2694,177081.0
2020-05-20 11:20:00,23.61,23.64,23.58,23.58,66577.0,18.2694,18.2926,18.2462,18.2462,66577.0
2020-05-20 11:25:00,23.59,23.65,23.58,23.63,138430.0,18.2539,18.3004,18.2462,18.2849,138430.0
2020-05-20 11:30:00,23.63,23.66,23.59,23.65,300862.0,18.2849,18.3081,18.2539,18.3004,300862.0
2020-05-20 11:35:00,23.65,23.67,23.6,23.62,78989.0,18.3004,18.3158,18.2617,18.2771,78989.0
2020-05-20 11:40:00,23.63,23.65,23.6,23.64,52845.0,18.2849,18.3004,18.2617,18.2926,52845.0
2020-05-20 11:45:00,23.64,23.64,23.6,23.62,52092.0,18.2926,18.2926,18.2617,18.2771,52092.0
2020-05-20 11:50:00,23.62,23.63,23.58,23.59,43815.0,18.2771,18.2849,18.2462,18.2539,43815.0
2020-05-20 11:55:00,23.59,23.61,23.57,23.58,28826.0,18.2539,18.2694,18.2384,18.2462,28826.0
2020-05-20 12:00:00,23.59,23.6,23.52,23.58,62815.0,18.2539,18.2617,18.1998,18.2462,62815.0
2020-05-20 12:05:00,23.58,23.59,23.54,23.55,46409.0,18.2462,18.2539,18.2152,18.223,46409.0
2020-05-20 12:10:00,23.55,23.55,23.48,23.53,54952.0,18.223,18.223,18.1688,18.2075,54952.0
2020-05-20 12:15:00,23.53,23.55,23.48,23.52,74785.0,18.2075,18.223,18.1688,18.1998,74785.0
2020-05-20 12:20:00,23.52,23.53,23.49,23.51,44295.0,18.1998,18.2075,18.1765,18.192,44295.0
2020-05-20 12:25:00,23.51,23.54,23.48,23.51,64707.0,18.192,18.2152,18.1688,18.192,64707.0
2020-05-20 12:30:00,23.51,23.52,23.45,23.47,163610.0,18.192,18.1998,18.1456,18.1611,163610.0
2020-05-20 12:35:00,23.46,23.48,23.45,23.46,72512.0,18.1533,18.1688,18.1456,18.1533,72512.0
2020-05-20 12:40:00,23.46,23.5,23.43,23.45,111501.0,18.1533,18.1843,18.1301,18.1456,111501.0
2020-05-20 12:45:00,23.45,23.47,23.41,23.44,129368.0,18.1456,18.1611,18.1146,18.1379,129368.0
2020-05-20 12:50:00,23.44,23.5,23.44,23.45,95625.0,18.1379,18.1843,18.1379,18.1456,95625.0
2020-05-20 12:55:00,23.46,23.46,23.41,23.43,123709.0,18.1533,18.1533,18.1146,18.1301,123709.0
2020-05-20 13:00:00,23.43,23.44,23.4,23.44,48562.0,18.1301,18.1379,18.1069,18.1379,48562.0
2020-05-20 13:05:00,23.44,23.45,23.41,23.42,91383.0,18.1379,18.1456,18.1146,18.1224,91383.0
2020-05-20 13:10:00,23.42,23.47,23.4,23.44,72608.0,18.1224,18.1611,18.1069,18.1379,72608.0
2020-05-20 13:15:00,23.44,23.45,23.42,23.44,50090.0,18.1379,18.1456,18.1224,18.1379,50090.0
2020-05-20 13:20:00,23.45,23.45,23.39,23.41,86393.0,18.1456,18.1456,18.0992,18.1146,86393.0
2020-05-20 13:25:00,23.4,23.42,23.37,23.37,57240.0,18.1069,18.1224,18.0837,18.0837,57240.0
2020-05-20 13:30:00,23.38,23.4,23.36,23.37,108741.0,18.0914,18.1069,18.076,18.0837,108741.0
2020-05-20 13:35:00,23.37,23.4,23.35,23.4,73551.0,18.0837,18.1069,18.0682,18.1069,73551.0
2020-05-20 13:40:00,23.41,23.44,23.4,23.43,65190.0,18.1146,18.1379,18.1069,18.1301,65190.0
2020-05-20 13:45:00,23.43,23.44,23.36,23.39,157602.0,18.1301,18.1379,18.076,18.0992,157602.0
2020-05-20 13:50:00,23.39,23.43,23.39,23.39,69287.0,18.0992,18.1301,18.0992,18.0992,69287.0
2020-05-20 13:55:00,23.39,23.41,23.38,23.4,51206.0,18.0992,18.1146,18.0914,18.1069,51206.0
2020-05-20 14:00:00,23.41,23.43,23.39,23.42,132291.0,18.1146,18.1301,18.0992,18.1224,132291.0
2020-05-20 14:05:00,23.43,23.49,23.43,23.45,48603.0,18.1301,18.1765,18.1301,18.1456,48603.0
2020-05-20 14:10:00,23.44,23.48,23.44,23.44,51153.0,18.1379,18.1688,18.1379,18.1379,51153.0
2020-05-20 14:15:00,23.45,23.47,23.41,23.46,47417.0,18.1456,18.1611,18.1146,18.1533,47417.0
2020-05-20 14:20:00,23.46,23.53,23.45,23.51,70334.0,18.1533,18.2075,18.1456,18.192,70334.0
2020-05-20 14:25:00,23.5,23.51,23.47,23.51,90047.0,18.1843,18.192,18.1611,18.192,90047.0
2020-05-20 14:30:00,23.5,23.51,23.47,23.48,158552.0,18.1843,18.192,18.1611,18.1688,158552.0
2020-05-20 14:35:00,23.48,23.51,23.46,23.49,149732.0,18.1688,18.192,18.1533,18.1765,149732.0
2020-05-20 14:40:00,23.5,23.51,23.47,23.51,145913.0,18.1843,18.192,18.1611,18.192,145913.0
2020-05-20 14:45:00,23.51,23.54,23.49,23.53,68942.0,18.192,18.2152,18.1765,18.2075,68942.0
2020-05-20 14:50:00,23.52,23.55,23.51,23.55,49208.0,18.1998,18.223,18.192,18.223,49208.0
2020-05-20 14:55:00,23.55,23.55,23.51,23.52,54835.0,18.223,18.223,18.192,18.1998,54835.0
2020-05-20 15:00:00,23.52,23.56,23.51,23.56,129547.0,18.1998,18.2307,18.192,18.2307,129547.0
2020-05-20 15:05:00,23.55,23.57,23.53,23.57,92744.0,18.223,18.2384,18.2075,18.2384,92744.0
2020-05-20 15:10:00,23.56,23.58,23.49,23.51,90378.0,18.2307,18.2462,18.1765,18.192,90378.0
2020-05-20 15:15:00,23.52,23.52,23.48,23.49,110869.0,18.1998,18.1998,18.1688,18.1765,110869.0
2020-05-20 15:20:00,23.49,23.52,23.48,23.51,141847.0,18.1765,18.1998,18.1688,18.192,141847.0
2020-05-20 15:25:00,23.51,23.56,23.49,23.55,76040.0,18.192,18.2307,18.1765,18.223,76040.0
2020-05-20 15:30:00,23.55,23.58,23.52,23.56,138309.0,18.223,18.2462,18.1998,18.2307,138309.0
2020-05-20 15:35:00,23.57,23.59,23.56,23.59,105678.0,18.2384,18.2539,18.2307,18.2539,105678.0
2020-05-20 15:40:00,23.58,23.6,23.57,23.6,135801.0,18.2462,18.2617,18.2384,18.2617,135801.0
2020-05-20 15:45:00,23.6,23.61,23.54,23.56,166116.0,18.2617,18.2694,18.2152,18.2307,166116.0
2020-05-20 15:50:00,23.55,23.59,23.54,23.58,181627.0,18.223,18.2539,18.2152,18.2462,181627.0
2020-05-20 15:55:00,23.58,23.62,23.57,23.61,188749.0,18.2462,18.2771,18.2384,18.2694,188749.0
2020-05-21 09:30:00,23.74,23.83,23.67,23.83,413578.0,18.37,18.4396,18.3158,18.4396,413578.0
2020-05-21 09:35:00,23.82,23.91,23.8,23.87,234001.0,18.4319,18.5015,18.4164,18.4706,234001.0
2020-05-21 09:40:00,23.87,23.92,23.8,23.89,186021.0,18.4706,18.5093,18.4164,18.4861,186021.0
2020-05-21 09:45:00,23.9,23.9,23.79,23.82,149433.0,18.4938,18.4938,18.4087,18.4319,149433.0
2020-05-21 09:50:00,23.81,23.83,23.7,23.71,358249.0,18.4242,18.4396,18.339,18.3468,358249.0
2020-05-21 09:55:00,23.7,23.73,23.64,23.71,138821.0,18.339,18.3623,18.2926,18.3468,138821.0
2020-05-21 10:00:00,23.72,23.76,23.66,23.69,108246.0,18.3545,18.3855,18.3081,18.3313,108246.0
2020-05-21 10:05:00,23.7,23.72,23.64,23.68,83781.0,18.339,18.3545,18.2926,18.3236,83781.0
2020-05-21 10:10:00,23.69,23.77,23.69,23.76,115921.0,18.3313,18.3932,18.3313,18.3855,115921.0
2020-05-21 10:15:00,23.75,23.76,23.7,23.71,75243.0,18.3777,18.3855,18.339,18.3468,75243.0
2020-05-21 10:20:00,23.71,23.77,23.69,23.75,81061.0,18.3468,18.3932,18.3313,18.3777,81061.0
2020-05-21 10:25:00,23.75,23.75,23.64,23.65,105841.0,18.3777,18.3777,18.2926,18.3004,105841.0
2020-05-21 10:30:00,23.65,23.65,23.53,23.53,135277.0,18.3004,18.3004,18.2075,18.2075,135277.0
2020-05-21 10:35:00,23.52,23.53,23.41,23.42,155190.0,18.1998,18.2075,18.1146,18.1224,155190.0
2020-05-21 10:40:00,23.42,23.51,23.38,23.48,152917.0,18.1224,18.192,18.0914,18.1688,152917.0
2020-05-21 10:45:00,23.48,23.5,23.41,23.47,108480.0,18.1688,18.1843,18.1146,18.1611,108480.0
2020-05-21 10:50:00,23.46,23.48,23.41,23.43,83429.0,18.1533,18.1688,18.1146,18.1301,83429.0
2020-05-21 10:55:00,23.42,23.45,23.39,23.39,108758.0,18.1224,18.1456,18.0992,18.0992,108758.0
2020-05-21 11:00:00,23.39,23.39,23.27,23.28,150962.0,18.0992,18.0992,18.0063,18.014,150962.0
2020-05-21 11:05:00,23.28,23.32,23.23,23.3,128060.0,18.014,18.045,17.9754,18.0295,128060.0
2020-05-21 11:10:00,23.3,23.37,23.27,23.37,81542.0,18.0295,18.0837,18.0063,18.0837,81542.0
2020-05-21 11:15:00,23.36,23.37,23.2,23.22,94994.0,18.076,18.0837,17.9521,17.9676,94994.0
2020-05-21 11:20:00,23.22,23.25,23.12,23.16,119886.0,17.9676,17.9908,17.8902,17.9212,119886.0
2020-05-21 11:25:00,23.16,23.21,23.11,23.19,164994.0,17.9212,17.9599,17.8825,17.9444,164994.0
2020-05-21 11:30:00,23.19,23.22,23.12,23.14,228100.0,17.9444,17.9676,17.8902,17.9057,228100.0
2020-05-21 11:35:00,23.13,23.25,23.13,23.24,132952.0,17.898,17.9908,17.898,17.9831,132952.0
2020-05-21 11:40:00,23.24,23.3,23.23,23.27,100337.0,17.9831,18.0295,17.9754,18.0063,100337.0
2020-05-21 11:45:00,23.27,23.29,23.23,23.26,44561.0,18.0063,18.0218,17.9754,17.9986,44561.0
2020-05-21 11:50:00,23.27,23.29,23.24,23.27,66212.0,18.0063,18.0218,17.9831,18.0063,66212.0
2020-05-21 11:55:00,23.27,23.32,23.27,23.3,71763.0,18.0063,18.045,18.0063,18.0295,71763.0
2020-05-21 12:00:00,23.31,23.38,23.31,23.34,124710.0,18.0373,18.0914,18.0373,18.0605,124710.0
2020-05-21 12:05:00,23.34,23.36,23.32,23.35,51156.0,18.0605,18.076,18.045,18.0682,51156.0
2020-05-21 12:10:00,23.35,23.39,23.34,23.38,58231.0,18.0682,18.0992,18.0605,18.0914,58231.0
2020-05-21 12:15:00,23.39,23.41,23.36,23.38,50927.0,18.0992,18.1146,18.076,18.0914,50927.0
2020-05-21 12:20:00,23.38,23.43,23.38,23.41,68676.0,18.0914,18.1301,18.0914,18.1146,68676.0
2020-05-21 12:25:00,23.42,23.44,23.36,23.37,83741.0,18.1224,18.1379,18.076,18.0837,83741.0
2020-05-21 12:30:00,23.37,23.38,23.34,23.36,85533.0,18.0837,18.0914,18.0605,18.076,85533.0
2020-05-21 12:35:00,23.35,23.38,23.33,23.34,71751.0,18.0682,18.0914,18.0527,18.0605,71751.0
2020-05-21 12:40:00,23.35,23.39,23.34,23.39,51327.0,18.0682,18.0992,18.0605,18.0992,51327.0
2020-05-21 12:45:00,23.38,23.4,23.37,23.39,41235.0,18.0914,18.1069,18.0837,18.0992,41235.0
2020-05-21 12:50:00,23.38,23.38,23.34,23.37,41268.0,18.0914,18.0914,18.0605,18.0837,41268.0
2020-05-21 12:55:00,23.36,23.37,23.33,23.34,59868.0,18.076,18.0837,18.0527,18.0605,59868.0
2020-05-21 13:00:00,23.35,23.41,23.32,23.39,73568.0,18.0682,18.1146,18.045,18.0992,73568.0
2020-05-21 13:05:00,23.39,23.4,23.32,23.33,56457.0,18.0992,18.1069,18.045,18.0527,56457.0
2020-05-21 13:10:00,23.34,23.4,23.34,23.37,76030.0,18.0605,18.1069,18.0605,18.0837,76030.0
2020-05-21 13:15:00,23.38,23.41,23.36,23.4,113396.0,18.0914,18.1146,18.076,18.1069,113396.0
2020-05-21 13:20:00,23.39,23.4,23.35,23.39,37448.0,18.0992,18.1069,18.0682,18.0992,37448.0
2020-05-21 13:25:00,23.39,23.4,23.37,23.39,51191.0,18.0992,18.1069,18.0837,18.0992,51191.0
2020-05-21 13:30:00,23.39,23.4,23.37,23.38,41072.0,18.0992,18.1069,18.0837,18.0914,41072.0
2020-05-21 13:35:00,23.38,23.4,23.3,23.32,133900.0,18.0914,18.1069,18.0295,18.045,133900.0
2020-05-21 13:40:00,23.31,23.32,23.29,23.31,79348.0,18.0373,18.045,18.0218,18.0373,79348.0
2020-05-21 13:45:00,23.3,23.32,23.29,23.3,52240.0,18.0295,18.045,18.0218,18.0295,52240.0
2020-05-21 13:50:00,23.3,23.33,23.28,23.29,62833.0,18.0295,18.0527,18.014,18.0218,62833.0
2020-05-21 13:55:00,23.29,23.3,23.27,23.29,42442.0,18.0218,18.0295,18.0063,18.0218,42442.0
2020-05-21 14:00:00,23.3,23.36,23.29,23.36,50878.0,18.0295,18.076,18.0218,18.076,50878.0
2020-05-21 14:05:00,23.36,23.37,23.34,23.37,29918.0,18.076,18.0837,18.0605,18.0837,29918.0
2020-05-21 14:10:00,23.37,23.4,23.36,23.39,92976.0,18.0837,18.1069,18.076,18.0992,92976.0
2020-05-21 14:15:00,23.39,23.41,23.38,23.41,145449.0,18.0992,18.1146,18.0914,18.1146,145449.0
2020-05-21 14:20:00,23.41,23.44,23.4,23.43,115245.0,18.1146,18.1379,18.1069,18.1301,115245.0
2020-05-21 14:25:00,23.43,23.43,23.39,23.42,56177.0,18.1301,18.1301,18.0992,18.1224,56177.0
2020-05-21 14:30:00,23.42,23.47,23.41,23.46,157941.0,18.1224,18.1611,18.1146,18.1533,157941.0
2020-05-21 14:35:00,23.46,23.47,23.39,23.43,165578.0,18.1533,18.1611,18.0992,18.1301,165578.0
2020-05-21 14:40:00,23.42,23.45,23.42,23.44,109977.0,18.1224,18.1456,18.1224,18.1379,109977.0
2020-05-21 14:45:00,23.44,23.44,23.39,23.39,84527.0,18.1379,18.1379,18.0992,18.0992,84527.0
2020-05-21 14:50:00,23.39,23.42,23.37,23.41,122378.0,18.0992,18.1224,18.0837,18.1146,122378.0
2020-05-21 14:55:00,23.41,23.44,23.4,23.43,212908.0,18.1146,18.1379,18.1069,18.1301,212908.0
2020-05-21 15:00:00,23.43,23.58,23.42,23.45,622449.0,18.1301,18.2462,18.1224,18.1456,622449.0
2020-05-21 15:05:00,23.46,23.49,23.43,23.47,102506.0,18.1533,18.1765,18.1301,18.1611,102506.0
2020-05-21 15:10:00,23.47,23.48,23.44,23.47,130448.0,18.1611,18.1688,18.1379,18.1611,130448.0
2020-05-21 15:15:00,23.47,23.48,23.43,23.46,79412.0,18.1611,18.1688,18.1301,18.1533,79412.0
2020-05-21 15:20:00,23.45,23.46,23.43,23.45,64677.0,18.1456,18.1533,18.1301,18.1456,64677.0
2020-05-21 15:25:00,23.46,23.46,23.41,23.43,93942.0,18.1533,18.1533,18.1146,18.1301,93942.0
2020-05-21 15:30:00,23.43,23.44,23.39,23.42,98303.0,18.1301,18.1379,18.0992,18.1224,98303.0
2020-05-21 15:35:00,23.42,23.43,23.38,23.39,126642.0,18.1224,18.1301,18.0914,18.0992,126642.0
2020-05-21 15:40:00,23.39,23.43,23.39,23.43,103205.0,18.0992,18.1301,18.0992,18.1301,103205.0
2020-05-21 15:45:00,23.43,23.45,23.39,23.43,151462.0,18.1301,18.1456,18.0992,18.1301,151462.0
2020-05-21 15:50:00,23.44,23.44,23.37,23.38,225969.0,18.1379,18.1379,18.0837,18.0914,225969.0
2020-05-21 15:55:00,23.38,23.4,23.35,23.38,648270.0,18.0914,18.1069,18.0682,18.0914,648270.0
2020-05-22 09:30:00,22.98,23.0,22.82,22.84,367551.0,17.7819,17.7974,17.6581,17.6736,367551.0
2020-05-22 09:35:00,22.83,22.9,22.79,22.82,218089.0,17.6658,17.72,17.6349,17.6581,218089.0
2020-05-22 09:40:00,22.81,22.84,22.72,22.73,211961.0,17.6504,17.6736,17.5807,17.5885,211961.0
2020-05-22 09:45:00,22.73,22.89,22.72,22.88,144787.0,17.5885,17.7123,17.5807,17.7045,144787.0
2020-05-22 09:50:00,22.88,22.88,22.77,22.87,164787.0,17.7045,17.7045,17.6194,17.6968,164787.0
2020-05-22 09:55:00,22.88,22.91,22.79,22.83,167361.0,17.7045,17.7277,17.6349,17.6658,167361.0
2020-05-22 10:00:00,22.83,22.84,22.71,22.71,158904.0,17.6658,17.6736,17.573,17.573,158904.0
2020-05-22 10:05:00,22.72,22.73,22.63,22.64,141077.0,17.5807,17.5885,17.5111,17.5188,141077.0
2020-05-22 10:10:00,22.64,22.66,22.57,22.57,158830.0,17.5188,17.5343,17.4646,17.4646,158830.0
2020-05-22 10:15:00,22.57,22.69,22.55,22.67,180503.0,17.4646,17.5575,17.4492,17.542,180503.0
2020-05-22 10:20:00,22.67,22.77,22.65,22.73,168655.0,17.542,17.6194,17.5266,17.5885,168655.0
2020-05-22 10:25:00,22.73,22.8,22.7,22.79,130421.0,17.5885,17.6426,17.5652,17.6349,130421.0
2020-05-22 10:30:00,22.8,22.85,22.78,22.82,134439.0,17.6426,17.6813,17.6271,17.6581,134439.0
2020-05-22 10:35:00,22.82,22.83,22.79,22.83,87812.0,17.6581,17.6658,17.6349,17.6658,87812.0
2020-05-22 10:40:00,22.83,22.84,22.76,22.78,100537.0,17.6658,17.6736,17.6117,17.6271,100537.0
2020-05-22 10:45:00,22.79,22.85,22.76,22.78,108228.0,17.6349,17.6813,17.6117,17.6271,108228.0
2020-05-22 10:50:00,22.78,22.82,22.75,22.78,101845.0,17.6271,17.6581,17.6039,17.6271,101845.0
2020-05-22 10:55:00,22.78,22.82,22.75,22.8,76137.0,17.6271,17.6581,17.6039,17.6426,76137.0
2020-05-22 11:00:00,22.8,22.91,22.8,22.88,166497.0,17.6426,17.7277,17.6426,17.7045,166497.0
2020-05-22 11:05:00,22.89,22.92,22.87,22.9,81000.0,17.7123,17.7355,17.6968,17.72,81000.0
2020-05-22 11:10:00,22.91,22.94,22.89,22.92,88548.0,17.7277,17.751,17.7123,17.7355,88548.0
2020-05-22 11:15:00,22.93,22.93,22.89,22.93,62058.0,17.7432,17.7432,17.7123,17.7432,62058.0
2020-05-22 11:20:00,22.93,22.95,22.88,22.88,32545.0,17.7432,17.7587,17.7045,17.7045,32545.0
2020-05-22 11:25:00,22.87,22.9,22.85,22.86,53667.0,17.6968,17.72,17.6813,17.6891,53667.0
2020-05-22 11:30:00,22.86,22.92,22.85,22.89,266558.0,17.6891,17.7355,17.6813,17.7123,266558.0
2020-05-22 11:35:00,22.89,22.94,22.89,22.92,79577.0,17.7123,17.751,17.7123,17.7355,79577.0
2020-05-22 11:40:00,22.92,22.93,22.87,22.91,56687.0,17.7355,17.7432,17.6968,17.7277,56687.0
2020-05-22 11:45:00,22.91,22.93,22.88,22.92,37661.0,17.7277,17.7432,17.7045,17.7355,37661.0
2020-05-22 11:50:00,22.92,22.96,22.92,22.92,66469.0,17.7355,17.7664,17.7355,17.7355,66469.0
2020-05-22 11:55:00,22.93,22.93,22.91,22.92,17598.0,17.7432,17.7432,17.7277,17.7355,17598.0
2020-05-22 12:00:00,22.92,22.93,22.9,22.92,49908.0,17.7355,17.7432,17.72,17.7355,49908.0
2020-05-22 12:05:00,22.92,22.92,22.9,22.92,31226.0,17.7355,17.7355,17.72,17.7355,31226.0
2020-05-22 12:10:00,22.92,22.92,22.87,22.88,106699.0,17.7355,17.7355,17.6968,17.7045,106699.0
2020-05-22 12:15:00,22.88,22.9,22.87,22.89,36359.0,17.7045,17.72,17.6968,17.7123,36359.0
2020-05-22 12:20:00,22.89,22.93,22.89,22.9,44069.0,17.7123,17.7432,17.7123,17.72,44069.0
2020-05-22 12:25:00,22.89,22.9,22.88,22.9,32288.0,17.7123,17.72,17.7045,17.72,32288.0
2020-05-22 12:30:00,22.9,22.94,22.89,22.94,49508.0,17.72,17.751,17.7123,17.751,49508.0
2020-05-22 12:35:00,22.94,22.98,22.94,22.96,32683.0,17.751,17.7819,17.751,17.7664,32683.0
2020-05-22 12:40:00,22.95,22.97,22.95,22.96,32378.0,17.7587,17.7742,17.7587,17.7664,32378.0
2020-05-22 12:45:00,22.96,22.97,22.95,22.96,27573.0,17.7664,17.7742,17.7587,17.7664,27573.0
2020-05-22 12:50:00,22.96,22.96,22.93,22.93,27087.0,17.7664,17.7664,17.7432,17.7432,27087.0
2020-05-22 12:55:00,22.94,22.96,22.93,22.95,32235.0,17.751,17.7664,17.7432,17.7587,32235.0
2020-05-22 13:00:00,22.94,22.98,22.94,22.97,56135.0,17.751,17.7819,17.751,17.7742,56135.0
2020-05-22 13:05:00,22.96,22.97,22.92,22.94,30309.0,17.7664,17.7742,17.7355,17.751,30309.0
2020-05-22 13:10:00,22.94,22.95,22.91,22.93,22326.0,17.751,17.7587,17.7277,17.7432,22326.0
2020-05-22 13:15:00,22.92,22.92,22.9,22.92,15675.0,17.7355,17.7355,17.72,17.7355,15675.0
2020-05-22 13:20:00,22.92,22.94,22.91,22.94,32305.0,17.7355,17.751,17.7277,17.751,32305.0
2020-05-22 13:25:00,22.94,22.95,22.92,22.93,54083.0,17.751,17.7587,17.7355,17.7432,54083.0
2020-05-22 13:30:00,22.93,22.93,22.87,22.88,44609.0,17.7432,17.7432,17.6968,17.7045,44609.0
2020-05-22 13:35:00,22.88,22.88,22.85,22.86,38009.0,17.7045,17.7045,17.6813,17.6891,38009.0
2020-05-22 13:40:00,22.86,22.87,22.84,22.85,78266.0,17.6891,17.6968,17.6736,17.6813,78266.0
2020-05-22 13:45:00,22.85,22.89,22.84,22.88,35720.0,17.6813,17.7123,17.6736,17.7045,35720.0
2020-05-22 13:50:00,22.88,22.88,22.85,22.87,35108.0,17.7045,17.7045,17.6813,17.6968,35108.0
2020-05-22 13:55:00,22.87,22.92,22.86,22.92,34073.0,17.6968,17.7355,17.6891,17.7355,34073.0
2020-05-22 14:00:00,22.92,22.97,22.91,22.97,34073.0,17.7355,17.7742,17.7277,17.7742,34073.0
2020-05-22 14:05:00,22.97,23.02,22.97,23.01,97615.0,17.7742,17.8129,17.7742,17.8051,97615.0
2020-05-22 14:10:00,23.01,23.03,22.99,23.0,40310.0,17.8051,17.8206,17.7896,17.7974,40310.0
2020-05-22 14:15:00,23.0,23.0,22.94,22.96,48131.0,17.7974,17.7974,17.751,17.7664,48131.0
2020-05-22 14:20:00,22.96,22.97,22.93,22.94,22681.0,17.7664,17.7742,17.7432,17.751,22681.0
2020-05-22 14:25:00,22.93,22.95,22.9,22.92,44669.0,17.7432,17.7587,17.72,17.7355,44669.0
2020-05-22 14:30:00,22.92,22.93,22.88,22.89,45484.0,17.7355,17.7432,17.7045,17.7123,45484.0
2020-05-22 14:35:00,22.89,22.89,22.84,22.88,113986.0,17.7123,17.7123,17.6736,17.7045,113986.0
2020-05-22 14:40:00,22.88,22.9,22.84,22.86,97808.0,17.7045,17.72,17.6736,17.6891,97808.0
2020-05-22 14:45:00,22.85,22.86,22.84,22.86,105161.0,17.6813,17.6891,17.6736,17.6891,105161.0
2020-05-22 14:50:00,22.86,22.86,22.83,22.86,94536.0,17.6891,17.6891,17.6658,17.6891,94536.0
2020-05-22 14:55:00,22.86,22.87,22.83,22.86,83412.0,17.6891,17.6968,17.6658,17.6891,83412.0
2020-05-22 15:00:00,22.86,22.92,22.84,22.91,118916.0,17.6891,17.7355,17.6736,17.7277,118916.0
2020-05-22 15:05:00,22.91,22.95,22.9,22.95,78016.0,17.7277,17.7587,17.72,17.7587,78016.0
2020-05-22 15:10:00,22.95,22.97,22.92,22.93,80753.0,17.7587,17.7742,17.7355,17.7432,80753.0
2020-05-22 15:15:00,22.93,22.95,22.92,22.92,69171.0,17.7432,17.7587,17.7355,17.7355,69171.0
2020-05-22 15:20:00,22.93,22.93,22.9,22.92,95803.0,17.7432,17.7432,17.72,17.7355,95803.0
2020-05-22 15:25:00,22.92,22.93,22.9,22.93,46981.0,17.7355,17.7432,17.72,17.7432,46981.0
2020-05-22 15:30:00,22.93,22.96,22.92,22.95,122825.0,17.7432,17.7664,17.7355,17.7587,122825.0
2020-05-22 15:35:00,22.95,22.96,22.94,22.96,65397.0,17.7587,17.7664,17.751,17.7664,65397.0
2020-05-22 15:40:00,22.95,22.96,22.93,22.96,105391.0,17.7587,17.7664,17.7432,17.7664,105391.0
2020-05-22 15:45:00,22.96,22.99,22.95,22.98,93267.0,17.7664,17.7896,17.7587,17.7819,93267.0
2020-05-22 15:50:00,22.98,23.01,22.94,23.01,194580.0,17.7819,17.8051,17.751,17.8051,194580.0
2020-05-22 15:55:00,23.01,23.01,22.97,22.98,276427.0,17.8051,17.8051,17.7742,17.7819,276427.0
2020-05-26 09:30:00,23.35,23.43,23.28,23.29,583354.0,18.0682,18.1301,18.014,18.0218,583354.0
2020-05-26 09:35:00,23.29,23.35,23.25,23.28,290198.0,18.0218,18.0682,17.9908,18.014,290198.0
2020-05-26 09:40:00,23.28,23.38,23.28,23.37,184321.0,18.014,18.0914,18.014,18.0837,184321.0
2020-05-26 09:45:00,23.37,23.39,23.31,23.32,172786.0,18.0837,18.0992,18.0373,18.045,172786.0
2020-05-26 09:50:00,23.31,23.35,23.27,23.3,256190.0,18.0373,18.0682,18.0063,18.0295,256190.0
2020-05-26 09:55:00,23.29,23.35,23.26,23.31,192741.0,18.0218,18.0682,17.9986,18.0373,192741.0
2020-05-26 10:00:00,23.31,23.37,23.3,23.3,187770.0,18.0373,18.0837,18.0295,18.0295,187770.0
2020-05-26 10:05:00,23.31,23.35,23.24,23.25,221447.0,18.0373,18.0682,17.9831,17.9908,221447.0
2020-05-26 10:10:00,23.25,23.31,23.23,23.3,95609.0,17.9908,18.0373,17.9754,18.0295,95609.0
2020-05-26 10:15:00,23.29,23.32,23.25,23.3,100159.0,18.0218,18.045,17.9908,18.0295,100159.0
2020-05-26 10:20:00,23.29,23.34,23.26,23.32,82916.0,18.0218,18.0605,17.9986,18.045,82916.0
2020-05-26 10:25:00,23.32,23.36,23.3,23.35,64394.0,18.045,18.076,18.0295,18.0682,64394.0
2020-05-26 10:30:00,23.36,23.4,23.35,23.35,115712.0,18.076,18.1069,18.0682,18.0682,115712.0
2020-05-26 10:35:00,23.36,23.38,23.31,23.35,117098.0,18.076,18.0914,18.0373,18.0682,117098.0
2020-05-26 10:40:00,23.34,23.37,23.28,23.28,129643.0,18.0605,18.0837,18.014,18.014,129643.0
2020-05-26 10:45:00,23.28,23.3,23.21,23.21,163238.0,18.014,18.0295,17.9599,17.9599,163238.0
2020-05-26 10:50:00,23.22,23.29,23.21,23.25,212303.0,17.9676,18.0218,17.9599,17.9908,212303.0
2020-05-26 10:55:00,23.24,23.25,23.2,23.23,72194.0,17.9831,17.9908,17.9521,17.9754,72194.0
2020-05-26 11:00:00,23.23,23.26,23.22,23.24,74952.0,17.9754,17.9986,17.9676,17.9831,74952.0
2020-05-26 11:05:00,23.23,23.28,23.22,23.22,135948.0,17.9754,18.014,17.9676,17.9676,135948.0
2020-05-26 11:10:00,23.21,23.27,23.21,23.27,159477.0,17.9599,18.0063,17.9599,18.0063,159477.0
2020-05-26 11:15:00,23.26,23.26,23.23,23.25,102918.0,17.9986,17.9986,17.9754,17.9908,102918.0
2020-05-26 11:20:00,23.25,23.27,23.22,23.23,104513.0,17.9908,18.0063,17.9676,17.9754,104513.0
2020-05-26 11:25:00,23.23,23.28,23.19,23.28,313322.0,17.9754,18.014,17.9444,18.014,313322.0
2020-05-26 11:30:00,23.27,23.29,23.23,23.25,307558.0,18.0063,18.0218,17.9754,17.9908,307558.0
2020-05-26 11:35:00,23.26,23.26,23.2,23.23,60591.0,17.9986,17.9986,17.9521,17.9754,60591.0
2020-05-26 11:40:00,23.23,23.24,23.19,23.22,100567.0,17.9754,17.9831,17.9444,17.9676,100567.0
2020-05-26 11:45:00,23.22,23.26,23.21,23.24,42987.0,17.9676,17.9986,17.9599,17.9831,42987.0
2020-05-26 11:50:00,23.24,23.26,23.23,23.23,51067.0,17.9831,17.9986,17.9754,17.9754,51067.0
2020-05-26 11:55:00,23.23,23.23,23.19,23.21,415984.0,17.9754,17.9754,17.9444,17.9599,415984.0
2020-05-26 12:00:00,23.21,23.21,23.15,23.16,314673.0,17.9599,17.9599,17.9135,17.9212,314673.0
2020-05-26 12:05:00,23.16,23.19,23.15,23.19,45856.0,17.9212,17.9444,17.9135,17.9444,45856.0
2020-05-26 12:10:00,23.19,23.2,23.16,23.18,29441.0,17.9444,17.9521,17.9212,17.9367,29441.0
2020-05-26 12:15:00,23.19,23.2,23.17,23.19,38644.0,17.9444,17.9521,17.9289,17.9444,38644.0
2020-05-26 12:20:00,23.2,23.21,23.18,23.19,44166.0,17.9521,17.9599,17.9367,17.9444,44166.0
2020-05-26 12:25:00,23.19,23.2,23.18,23.19,43087.0,17.9444,17.9521,17.9367,17.9444,43087.0
2020-05-26 12:30:00,23.2,23.23,23.19,23.22,59871.0,17.9521,17.9754,17.9444,17.9676,59871.0
2020-05-26 12:35:00,23.23,23.25,23.21,23.24,39135.0,17.9754,17.9908,17.9599,17.9831,39135.0
2020-05-26 12:40:00,23.24,23.28,23.23,23.28,46206.0,17.9831,18.014,17.9754,18.014,46206.0
2020-05-26 12:45:00,23.27,23.29,23.25,23.28,184075.0,18.0063,18.0218,17.9908,18.014,184075.0
2020-05-26 12:50:00,23.28,23.34,23.28,23.33,81175.0,18.014,18.0605,18.014,18.0527,81175.0
2020-05-26 12:55:00,23.32,23.33,23.31,23.33,62748.0,18.045,18.0527,18.0373,18.0527,62748.0
2020-05-26 13:00:00,23.33,23.35,23.32,23.35,91883.0,18.0527,18.0682,18.045,18.0682,91883.0
2020-05-26 13:05:00,23.35,23.36,23.32,23.34,84861.0,18.0682,18.076,18.045,18.0605,84861.0
2020-05-26 13:10:00,23.34,23.35,23.32,23.33,89719.0,18.0605,18.0682,18.045,18.0527,89719.0
2020-05-26 13:15:00,23.33,23.35,23.32,23.33,80141.0,18.0527,18.0682,18.045,18.0527,80141.0
2020-05-26 13:20:00,23.34,23.38,23.34,23.36,82573.0,18.0605,18.0914,18.0605,18.076,82573.0
2020-05-26 13:25:00,23.36,23.38,23.35,23.36,56875.0,18.076,18.0914,18.0682,18.076,56875.0
2020-05-26 13:30:00,23.36,23.37,23.33,23.33,77602.0,18.076,18.0837,18.0527,18.0527,77602.0
2020-05-26 13:35:00,23.34,23.34,23.32,23.34,40058.0,18.0605,18.0605,18.045,18.0605,40058.0
2020-05-26 13:40:00,23.33,23.36,23.33,23.34,59047.0,18.0527,18.076,18.0527,18.0605,59047.0
2020-05-26 13:45:00,23.35,23.35,23.33,23.35,13954.0,18.0682,18.0682,18.0527,18.0682,13954.0
2020-05-26 13:50:00,23.34,23.35,23.31,23.31,115439.0,18.0605,18.0682,18.0373,18.0373,115439.0
2020-05-26 13:55:00,23.31,23.32,23.28,23.3,34584.0,18.0373,18.045,18.014,18.0295,34584.0
2020-05-26 14:00:00,23.29,23.32,23.29,23.3,40917.0,18.0218,18.045,18.0218,18.0295,40917.0
2020-05-26 14:05:00,23.31,23.31,23.29,23.31,40879.0,18.0373,18.0373,18.0218,18.0373,40879.0
2020-05-26 14:10:00,23.32,23.32,23.29,23.3,67309.0,18.045,18.045,18.0218,18.0295,67309.0
2020-05-26 14:15:00,23.3,23.32,23.3,23.32,18507.0,18.0295,18.045,18.0295,18.045,18507.0
2020-05-26 14:20:00,23.32,23.34,23.31,23.33,34726.0,18.045,18.0605,18.0373,18.0527,34726.0
2020-05-26 14:25:00,23.32,23.34,23.31,23.34,55011.0,18.045,18.0605,18.0373,18.0605,55011.0
2020-05-26 14:30:00,23.34,23.34,23.31,23.32,55633.0,18.0605,18.0605,18.0373,18.045,55633.0
2020-05-26 14:35:00,23.31,23.32,23.3,23.32,38029.0,18.0373,18.045,18.0295,18.045,38029.0
2020-05-26 14:40:00,23.31,23.36,23.3,23.36,64375.0,18.0373,18.076,18.0295,18.076,64375.0
2020-05-26 14:45:00,23.36,23.38,23.35,23.38,62668.0,18.076,18.0914,18.0682,18.0914,62668.0
2020-05-26 14:50:00,23.37,23.39,23.35,23.36,73411.0,18.0837,18.0992,18.0682,18.076,73411.0
2020-05-26 14:55:00,23.36,23.38,23.36,23.38,24080.0,18.076,18.0914,18.076,18.0914,24080.0
2020-05-26 15:00:00,23.37,23.38,23.35,23.36,37003.0,18.0837,18.0914,18.0682,18.076,37003.0
2020-05-26 15:05:00,23.36,23.37,23.35,23.36,38834.0,18.076,18.0837,18.0682,18.076,38834.0
2020-05-26 15:10:00,23.37,23.37,23.36,23.37,37873.0,18.0837,18.0837,18.076,18.0837,37873.0
2020-05-26 15:15:00,23.37,23.39,23.35,23.39,128725.0,18.0837,18.0992,18.0682,18.0992,128725.0
2020-05-26 15:20:00,23.39,23.42,23.37,23.4,97126.0,18.0992,18.1224,18.0837,18.1069,97126.0
2020-05-26 15:25:00,23.41,23.42,23.4,23.41,65554.0,18.1146,18.1224,18.1069,18.1146,65554.0
2020-05-26 15:30:00,23.42,23.44,23.37,23.39,131114.0,18.1224,18.1379,18.0837,18.0992,131114.0
2020-05-26 15:35:00,23.38,23.39,23.36,23.36,99330.0,18.0914,18.0992,18.076,18.076,99330.0
2020-05-26 15:40:00,23.36,23.36,23.3,23.3,99778.0,18.076,18.076,18.0295,18.0295,99778.0
2020-05-26 15:45:00,23.3,23.33,23.27,23.28,126334.0,18.0295,18.0527,18.0063,18.014,126334.0
2020-05-26 15:50:00,23.28,23.32,23.24,23.26,178036.0,18.014,18.045,17.9831,17.9986,178036.0
2020-05-26 15:55:00,23.26,23.27,23.2,23.26,288715.0,17.9986,18.0063,17.9521,17.9986,288715.0
2020-05-27 09:30:00,24.1,24.18,24.03,24.11,605809.0,18.6486,18.7105,18.5944,18.6563,605809.0
2020-05-27 09:35:00,24.11,24.14,24.03,24.05,208576.0,18.6563,18.6795,18.5944,18.6099,208576.0
2020-05-27 09:40:00,24.05,24.11,24.01,24.09,214332.0,18.6099,18.6563,18.5789,18.6408,214332.0
2020-05-27 09:45:00,24.09,24.09,23.99,24.01,258792.0,18.6408,18.6408,18.5634,18.5789,258792.0
2020-05-27 09:50:00,24.01,24.05,23.86,23.87,348100.0,18.5789,18.6099,18.4629,18.4706,348100.0
2020-05-27 09:55:00,23.87,23.92,23.85,23.91,165217.0,18.4706,18.5093,18.4551,18.5015,165217.0
2020-05-27 10:00:00,23.9,23.91,23.81,23.88,167581.0,18.4938,18.5015,18.4242,18.4783,167581.0
2020-05-27 10:05:00,23.88,23.92,23.86,23.88,175757.0,18.4783,18.5093,18.4629,18.4783,175757.0
2020-05-27 10:10:00,23.89,23.97,23.89,23.95,119842.0,18.4861,18.548,18.4861,18.5325,119842.0
2020-05-27 10:15:00,23.95,23.98,23.92,23.98,124981.0,18.5325,18.5557,18.5093,18.5557,124981.0
2020-05-27 10:20:00,23.98,23.98,23.84,23.9,124089.0,18.5557,18.5557,18.4474,18.4938,124089.0
2020-05-27 10:25:00,23.9,23.93,23.86,23.87,87413.0,18.4938,18.517,18.4629,18.4706,87413.0
2020-05-27 10:30:00,23.87,23.87,23.69,23.72,198022.0,18.4706,18.4706,18.3313,18.3545,198022.0
2020-05-27 10:35:00,23.72,23.79,23.71,23.72,173486.0,18.3545,18.4087,18.3468,18.3545,173486.0
2020-05-27 10:40:00,23.72,23.72,23.6,23.68,182056.0,18.3545,18.3545,18.2617,18.3236,182056.0
2020-05-27 10:45:00,23.69,23.69,23.51,23.51,130790.0,18.3313,18.3313,18.192,18.192,130790.0
2020-05-27 10:50:00,23.51,23.6,23.48,23.58,127004.0,18.192,18.2617,18.1688,18.2462,127004.0
2020-05-27 10:55:00,23.58,23.65,23.55,23.64,93144.0,18.2462,18.3004,18.223,18.2926,93144.0
2020-05-27 11:00:00,23.64,23.76,23.6,23.72,141297.0,18.2926,18.3855,18.2617,18.3545,141297.0
2020-05-27 11:05:00,23.71,23.81,23.69,23.73,95467.0,18.3468,18.4242,18.3313,18.3623,95467.0
2020-05-27 11:10:00,23.72,23.74,23.65,23.66,76291.0,18.3545,18.37,18.3004,18.3081,76291.0
2020-05-27 11:15:00,23.65,23.7,23.59,23.68,191759.0,18.3004,18.339,18.2539,18.3236,191759.0
2020-05-27 11:20:00,23.68,23.68,23.56,23.61,122736.0,18.3236,18.3236,18.2307,18.2694,122736.0
2020-05-27 11:25:00,23.61,23.69,23.6,23.69,77847.0,18.2694,18.3313,18.2617,18.3313,77847.0
2020-05-27 11:30:00,23.69,23.71,23.65,23.69,204369.0,18.3313,18.3468,18.3004,18.3313,204369.0
2020-05-27 11:35:00,23.68,23.73,23.58,23.65,159787.0,18.3236,18.3623,18.2462,18.3004,159787.0
2020-05-27 11:40:00,23.66,23.67,23.59,23.61,91321.0,18.3081,18.3158,18.2539,18.2694,91321.0
2020-05-27 11:45:00,23.61,23.67,23.61,23.64,77513.0,18.2694,18.3158,18.2694,18.2926,77513.0
2020-05-27 11:50:00,23.63,23.64,23.6,23.62,46327.0,18.2849,18.2926,18.2617,18.2771,46327.0
2020-05-27 11:55:00,23.62,23.65,23.61,23.63,92534.0,18.2771,18.3004,18.2694,18.2849,92534.0
2020-05-27 12:00:00,23.62,23.7,23.61,23.68,58590.0,18.2771,18.339,18.2694,18.3236,58590.0
2020-05-27 12:05:00,23.67,23.72,23.66,23.71,28079.0,18.3158,18.3545,18.3081,18.3468,28079.0
2020-05-27 12:10:00,23.71,23.75,23.7,23.72,45167.0,18.3468,18.3777,18.339,18.3545,45167.0
2020-05-27 12:15:00,23.72,23.79,23.71,23.78,43003.0,18.3545,18.4087,18.3468,18.4009,43003.0
2020-05-27 12:20:00,23.78,23.8,23.77,23.79,31948.0,18.4009,18.4164,18.3932,18.4087,31948.0
2020-05-27 12:25:00,23.8,23.83,23.79,23.8,64380.0,18.4164,18.4396,18.4087,18.4164,64380.0
2020-05-27 12:30:00,23.8,23.81,23.76,23.79,96098.0,18.4164,18.4242,18.3855,18.4087,96098.0
2020-05-27 12:35:00,23.78,23.79,23.75,23.77,57124.0,18.4009,18.4087,18.3777,18.3932,57124.0
2020-05-27 12:40:00,23.77,23.78,23.73,23.75,34100.0,18.3932,18.4009,18.3623,18.3777,34100.0
2020-05-27 12:45:00,23.75,23.76,23.72,23.75,52428.0,18.3777,18.3855,18.3545,18.3777,52428.0
2020-05-27 12:50:00,23.76,23.77,23.75,23.75,46153.0,18.3855,18.3932,18.3777,18.3777,46153.0
2020-05-27 12:55:00,23.75,23.76,23.7,23.71,28826.0,18.3777,18.3855,18.339,18.3468,28826.0
2020-05-27 13:00:00,23.71,23.73,23.65,23.71,53598.0,18.3468,18.3623,18.3004,18.3468,53598.0
2020-05-27 13:05:00,23.71,23.73,23.7,23.71,33375.0,18.3468,18.3623,18.339,18.3468,33375.0
2020-05-27 13:10:00,23.7,23.72,23.69,23.71,39527.0,18.339,18.3545,18.3313,18.3468,39527.0
2020-05-27 13:15:00,23.71,23.72,23.69,23.7,46718.0,18.3468,18.3545,18.3313,18.339,46718.0
2020-05-27 13:20:00,23.7,23.71,23.66,23.67,47544.0,18.339,18.3468,18.3081,18.3158,47544.0
2020-05-27 13:25:00,23.66,23.69,23.66,23.68,91058.0,18.3081,18.3313,18.3081,18.3236,91058.0
2020-05-27 13:30:00,23.68,23.68,23.64,23.66,47374.0,18.3236,18.3236,18.2926,18.3081,47374.0
2020-05-27 13:35:00,23.66,23.75,23.65,23.75,176614.0,18.3081,18.3777,18.3004,18.3777,176614.0
2020-05-27 13:40:00,23.74,23.8,23.73,23.8,90251.0,18.37,18.4164,18.3623,18.4164,90251.0
2020-05-27 13:45:00,23.79,23.81,23.77,23.79,46301.0,18.4087,18.4242,18.3932,18.4087,46301.0
2020-05-27 13:50:00,23.79,23.8,23.76,23.77,44263.0,18.4087,18.4164,18.3855,18.3932,44263.0
2020-05-27 13:55:00,23.77,23.78,23.76,23.78,44964.0,18.3932,18.4009,18.3855,18.4009,44964.0
2020-05-27 14:00:00,23.78,23.83,23.77,23.81,75850.0,18.4009,18.4396,18.3932,18.4242,75850.0
2020-05-27 14:05:00,23.8,23.82,23.78,23.82,43934.0,18.4164,18.4319,18.4009,18.4319,43934.0
2020-05-27 14:10:00,23.82,23.87,23.81,23.87,70262.0,18.4319,18.4706,18.4242,18.4706,70262.0
2020-05-27 14:15:00,23.86,23.9,23.85,23.89,83442.0,18.4629,18.4938,18.4551,18.4861,83442.0
2020-05-27 14:20:00,23.89,23.92,23.87,23.9,113737.0,18.4861,18.5093,18.4706,18.4938,113737.0
2020-05-27 14:25:00,23.89,23.9,23.87,23.89,48685.0,18.4861,18.4938,18.4706,18.4861,48685.0
2020-05-27 14:30:00,23.88,23.9,23.85,23.88,46940.0,18.4783,18.4938,18.4551,18.4783,46940.0
2020-05-27 14:35:00,23.89,23.9,23.87,23.88,63670.0,18.4861,18.4938,18.4706,18.4783,63670.0
2020-05-27 14:40:00,23.88,23.88,23.83,23.85,57373.0,18.4783,18.4783,18.4396,18.4551,57373.0
2020-05-27 14:45:00,23.85,23.85,23.8,23.84,75224.0,18.4551,18.4551,18.4164,18.4474,75224.0
2020-05-27 14:50:00,23.84,23.85,23.83,23.83,47838.0,18.4474,18.4551,18.4396,18.4396,47838.0
2020-05-27 14:55:00,23.84,23.86,23.82,23.85,48355.0,18.4474,18.4629,18.4319,18.4551,48355.0
2020-05-27 15:00:00,23.85,23.86,23.83,23.86,62349.0,18.4551,18.4629,18.4396,18.4629,62349.0
2020-05-27 15:05:00,23.86,23.86,23.81,23.83,40265.0,18.4629,18.4629,18.4242,18.4396,40265.0
2020-05-27 15:10:00,23.84,23.87,23.83,23.86,51948.0,18.4474,18.4706,18.4396,18.4629,51948.0
2020-05-27 15:15:00,23.87,23.87,23.83,23.85,73873.0,18.4706,18.4706,18.4396,18.4551,73873.0
2020-05-27 15:20:00,23.84,23.85,23.82,23.84,54513.0,18.4474,18.4551,18.4319,18.4474,54513.0
2020-05-27 15:25:00,23.85,23.88,23.83,23.88,56104.0,18.4551,18.4783,18.4396,18.4783,56104.0
2020-05-27 15:30:00,23.88,23.89,23.85,23.86,103171.0,18.4783,18.4861,18.4551,18.4629,103171.0
2020-05-27 15:35:00,23.86,23.89,23.85,23.88,69604.0,18.4629,18.4861,18.4551,18.4783,69604.0
2020-05-27 15:40:00,23.88,23.89,23.86,23.89,95760.0,18.4783,18.4861,18.4629,18.4861,95760.0
2020-05-27 15:45:00,23.89,23.89,23.87,23.88,121560.0,18.4861,18.4861,18.4706,18.4783,121560.0
2020-05-27 15:50:00,23.88,23.92,23.87,23.88,303251.0,18.4783,18.5093,18.4706,18.4783,303251.0
2020-05-27 15:55:00,23.88,23.93,23.87,23.93,292873.0,18.4783,18.517,18.4706,18.517,292873.0
2020-05-28 09:30:00,23.8,23.82,23.54,23.61,465298.0,18.4164,18.4319,18.2152,18.2694,465298.0
2020-05-28 09:35:00,23.62,23.68,23.46,23.48,233790.0,18.2771,18.3236,18.1533,18.1688,233790.0
2020-05-28 09:40:00,23.47,23.61,23.43,23.58,184385.0,18.1611,18.2694,18.1301,18.2462,184385.0
2020-05-28 09:45:00,23.58,23.61,23.53,23.54,103972.0,18.2462,18.2694,18.2075,18.2152,103972.0
2020-05-28 09:50:00,23.55,23.61,23.54,23.58,51513.0,18.223,18.2694,18.2152,18.2462,51513.0
2020-05-28 09:55:00,23.57,23.65,23.54,23.65,60170.0,18.2384,18.3004,18.2152,18.3004,60170.0
2020-05-28 10:00:00,23.66,23.66,23.52,23.54,110071.0,18.3081,18.3081,18.1998,18.2152,110071.0
2020-05-28 10:05:00,23.54,23.59,23.52,23.54,78438.0,18.2152,18.2539,18.1998,18.2152,78438.0
2020-05-28 10:10:00,23.54,23.61,23.5,23.51,155888.0,18.2152,18.2694,18.1843,18.192,155888.0
2020-05-28 10:15:00,23.52,23.55,23.42,23.43,232759.0,18.1998,18.223,18.1224,18.1301,232759.0
2020-05-28 10:20:00,23.42,23.5,23.42,23.47,85034.0,18.1224,18.1843,18.1224,18.1611,85034.0
2020-05-28 10:25:00,23.47,23.49,23.42,23.44,96456.0,18.1611,18.1765,18.1224,18.1379,96456.0
2020-05-28 10:30:00,23.44,23.46,23.41,23.44,160321.0,18.1379,18.1533,18.1146,18.1379,160321.0
2020-05-28 10:35:00,23.43,23.49,23.43,23.47,108661.0,18.1301,18.1765,18.1301,18.1611,108661.0
2020-05-28 10:40:00,23.47,23.53,23.45,23.52,95977.0,18.1611,18.2075,18.1456,18.1998,95977.0
2020-05-28 10:45:00,23.52,23.56,23.49,23.55,83901.0,18.1998,18.2307,18.1765,18.223,83901.0
2020-05-28 10:50:00,23.55,23.57,23.52,23.52,104829.0,18.223,18.2384,18.1998,18.1998,104829.0
2020-05-28 10:55:00,23.52,23.55,23.46,23.46,68772.0,18.1998,18.223,18.1533,18.1533,68772.0
2020-05-28 11:00:00,23.47,23.48,23.36,23.44,219358.0,18.1611,18.1688,18.076,18.1379,219358.0
2020-05-28 11:05:00,23.45,23.54,23.41,23.47,146296.0,18.1456,18.2152,18.1146,18.1611,146296.0
2020-05-28 11:10:00,23.47,23.5,23.45,23.49,70801.0,18.1611,18.1843,18.1456,18.1765,70801.0
2020-05-28 11:15:00,23.49,23.56,23.48,23.55,79699.0,18.1765,18.2307,18.1688,18.223,79699.0
2020-05-28 11:20:00,23.55,23.59,23.51,23.53,73593.0,18.223,18.2539,18.192,18.2075,73593.0
2020-05-28 11:25:00,23.53,23.56,23.49,23.56,114156.0,18.2075,18.2307,18.1765,18.2307,114156.0
2020-05-28 11:30:00,23.56,23.56,23.45,23.47,292668.0,18.2307,18.2307,18.1456,18.1611,292668.0
2020-05-28 11:35:00,23.48,23.51,23.46,23.46,50244.0,18.1688,18.192,18.1533,18.1533,50244.0
2020-05-28 11:40:00,23.46,23.49,23.44,23.48,49623.0,18.1533,18.1765,18.1379,18.1688,49623.0
2020-05-28 11:45:00,23.48,23.55,23.46,23.52,127936.0,18.1688,18.223,18.1533,18.1998,127936.0
2020-05-28 11:50:00,23.52,23.55,23.48,23.53,112551.0,18.1998,18.223,18.1688,18.2075,112551.0
2020-05-28 11:55:00,23.54,23.56,23.5,23.53,288511.0,18.2152,18.2307,18.1843,18.2075,288511.0
2020-05-28 12:00:00,23.54,23.58,23.53,23.55,119864.0,18.2152,18.2462,18.2075,18.223,119864.0
2020-05-28 12:05:00,23.55,23.58,23.54,23.58,125380.0,18.223,18.2462,18.2152,18.2462,125380.0
2020-05-28 12:10:00,23.58,23.6,23.56,23.58,47406.0,18.2462,18.2617,18.2307,18.2462,47406.0
2020-05-28 12:15:00,23.59,23.61,23.57,23.6,61922.0,18.2539,18.2694,18.2384,18.2617,61922.0
2020-05-28 12:20:00,23.6,23.61,23.57,23.58,76522.0,18.2617,18.2694,18.2384,18.2462,76522.0
2020-05-28 12:25:00,23.58,23.6,23.55,23.57,34332.0,18.2462,18.2617,18.223,18.2384,34332.0
2020-05-28 12:30:00,23.57,23.57,23.53,23.55,45729.0,18.2384,18.2384,18.2075,18.223,45729.0
2020-05-28 12:35:00,23.54,23.59,23.54,23.58,32843.0,18.2152,18.2539,18.2152,18.2462,32843.0
2020-05-28 12:40:00,23.58,23.6,23.57,23.59,32612.0,18.2462,18.2617,18.2384,18.2539,32612.0
2020-05-28 12:45:00,23.59,23.6,23.58,23.59,20516.0,18.2539,18.2617,18.2462,18.2539,20516.0
2020-05-28 12:50:00,23.59,23.6,23.57,23.58,31006.0,18.2539,18.2617,18.2384,18.2462,31006.0
2020-05-28 12:55:00,23.58,23.6,23.57,23.6,22376.0,18.2462,18.2617,18.2384,18.2617,22376.0
2020-05-28 13:00:00,23.59,23.61,23.59,23.59,35349.0,18.2539,18.2694,18.2539,18.2539,35349.0
2020-05-28 13:05:00,23.6,23.6,23.58,23.6,45512.0,18.2617,18.2617,18.2462,18.2617,45512.0
2020-05-28 13:10:00,23.59,23.6,23.57,23.59,31391.0,18.2539,18.2617,18.2384,18.2539,31391.0
2020-05-28 13:15:00,23.59,23.6,23.57,23.57,35338.0,18.2539,18.2617,18.2384,18.2384,35338.0
2020-05-28 13:20:00,23.57,23.57,23.55,23.57,21800.0,18.2384,18.2384,18.223,18.2384,21800.0
2020-05-28 13:25:00,23.56,23.58,23.55,23.57,30395.0,18.2307,18.2462,18.223,18.2384,30395.0
2020-05-28 13:30:00,23.57,23.58,23.55,23.55,25207.0,18.2384,18.2462,18.223,18.223,25207.0
2020-05-28 13:35:00,23.56,23.58,23.55,23.56,54843.0,18.2307,18.2462,18.223,18.2307,54843.0
2020-05-28 13:40:00,23.57,23.58,23.56,23.57,18692.0,18.2384,18.2462,18.2307,18.2384,18692.0
2020-05-28 13:45:00,23.57,23.58,23.56,23.56,30537.0,18.2384,18.2462,18.2307,18.2307,30537.0
2020-05-28 13:50:00,23.57,23.59,23.55,23.59,62136.0,18.2384,18.2539,18.223,18.2539,62136.0
2020-05-28 13:55:00,23.59,23.62,23.58,23.61,86291.0,18.2539,18.2771,18.2462,18.2694,86291.0
2020-05-28 14:00:00,23.61,23.61,23.59,23.59,28948.0,18.2694,18.2694,18.2539,18.2539,28948.0
2020-05-28 14:05:00,23.59,23.6,23.57,23.58,26691.0,18.2539,18.2617,18.2384,18.2462,26691.0
2020-05-28 14:10:00,23.57,23.59,23.56,23.59,54491.0,18.2384,18.2539,18.2307,18.2539,54491.0
2020-05-28 14:15:00,23.59,23.61,23.57,23.58,29421.0,18.2539,18.2694,18.2384,18.2462,29421.0
2020-05-28 14:20:00,23.58,23.58,23.56,23.56,48594.0,18.2462,18.2462,18.2307,18.2307,48594.0
2020-05-28 14:25:00,23.56,23.58,23.53,23.54,51494.0,18.2307,18.2462,18.2075,18.2152,51494.0
2020-05-28 14:30:00,23.55,23.56,23.54,23.55,31067.0,18.223,18.2307,18.2152,18.223,31067.0
2020-05-28 14:35:00,23.55,23.56,23.53,23.54,26354.0,18.223,18.2307,18.2075,18.2152,26354.0
2020-05-28 14:40:00,23.54,23.54,23.48,23.49,83157.0,18.2152,18.2152,18.1688,18.1765,83157.0
2020-05-28 14:45:00,23.5,23.52,23.49,23.51,25158.0,18.1843,18.1998,18.1765,18.192,25158.0
2020-05-28 14:50:00,23.51,23.52,23.48,23.48,108818.0,18.192,18.1998,18.1688,18.1688,108818.0
2020-05-28 14:55:00,23.48,23.51,23.48,23.51,85304.0,18.1688,18.192,18.1688,18.192,85304.0
2020-05-28 15:00:00,23.5,23.52,23.5,23.52,45388.0,18.1843,18.1998,18.1843,18.1998,45388.0
2020-05-28 15:05:00,23.51,23.52,23.48,23.5,85796.0,18.192,18.1998,18.1688,18.1843,85796.0
2020-05-28 15:10:00,23.5,23.54,23.48,23.54,83938.0,18.1843,18.2152,18.1688,18.2152,83938.0
2020-05-28 15:15:00,23.54,23.54,23.45,23.45,101951.0,18.2152,18.2152,18.1456,18.1456,101951.0
2020-05-28 15:20:00,23.46,23.47,23.43,23.43,91425.0,18.1533,18.1611,18.1301,18.1301,91425.0
2020-05-28 15:25:00,23.44,23.44,23.4,23.41,115435.0,18.1379,18.1379,18.1069,18.1146,115435.0
2020-05-28 15:30:00,23.4,23.41,23.33,23.37,158080.0,18.1069,18.1146,18.0527,18.0837,158080.0
2020-05-28 15:35:00,23.37,23.42,23.33,23.39,261891.0,18.0837,18.1224,18.0527,18.0992,261891.0
2020-05-28 15:40:00,23.39,23.4,23.34,23.35,109477.0,18.0992,18.1069,18.0605,18.0682,109477.0
2020-05-28 15:45:00,23.34,23.35,23.27,23.27,188006.0,18.0605,18.0682,18.0063,18.0063,188006.0
2020-05-28 15:50:00,23.27,23.29,23.21,23.29,364722.0,18.0063,18.0218,17.9599,18.0218,364722.0
2020-05-28 15:55:00,23.29,23.32,23.26,23.26,292445.0,18.0218,18.045,17.9986,17.9986,292445.0
2020-05-29 09:30:00,22.86,22.9,22.74,22.88,535528.0,17.6891,17.72,17.5962,17.7045,535528.0
2020-05-29 09:35:00,22.88,22.93,22.83,22.89,210698.0,17.7045,17.7432,17.6658,17.7123,210698.0
2020-05-29 09:40:00,22.89,22.91,22.82,22.86,156759.0,17.7123,17.7277,17.6581,17.6891,156759.0
2020-05-29 09:45:00,22.86,22.91,22.83,22.85,145400.0,17.6891,17.7277,17.6658,17.6813,145400.0
2020-05-29 09:50:00,22.85,22.88,22.81,22.82,128240.0,17.6813,17.7045,17.6504,17.6581,128240.0
2020-05-29 09:55:00,22.81,22.83,22.73,22.79,152672.0,17.6504,17.6658,17.5885,17.6349,152672.0
2020-05-29 10:00:00,22.8,22.8,22.73,22.76,136709.0,17.6426,17.6426,17.5885,17.6117,136709.0
2020-05-29 10:05:00,22.76,22.78,22.72,22.74,135881.0,17.6117,17.6271,17.5807,17.5962,135881.0
2020-05-29 10:10:00,22.73,22.91,22.73,22.9,131611.0,17.5885,17.7277,17.5885,17.72,131611.0
2020-05-29 10:15:00,22.9,22.99,22.86,22.99,185052.0,17.72,17.7896,17.6891,17.7896,185052.0
2020-05-29 10:20:00,22.98,23.03,22.94,22.98,165368.0,17.7819,17.8206,17.751,17.7819,165368.0
2020-05-29 10:25:00,22.98,22.99,22.87,22.89,72918.0,17.7819,17.7896,17.6968,17.7123,72918.0
2020-05-29 10:30:00,22.89,22.93,22.82,22.83,84671.0,17.7123,17.7432,17.6581,17.6658,84671.0
2020-05-29 10:35:00,22.83,22.86,22.78,22.82,130641.0,17.6658,17.6891,17.6271,17.6581,130641.0
2020-05-29 10:40:00,22.82,22.84,22.8,22.83,138470.0,17.6581,17.6736,17.6426,17.6658,138470.0
2020-05-29 10:45:00,22.83,22.86,22.81,22.83,116240.0,17.6658,17.6891,17.6504,17.6658,116240.0
2020-05-29 10:50:00,22.84,22.89,22.83,22.84,74906.0,17.6736,17.7123,17.6658,17.6736,74906.0
2020-05-29 10:55:00,22.84,22.87,22.82,22.86,128893.0,17.6736,17.6968,17.6581,17.6891,128893.0
2020-05-29 11:00:00,22.85,22.92,22.81,22.82,208586.0,17.6813,17.7355,17.6504,17.6581,208586.0
2020-05-29 11:05:00,22.82,22.85,22.8,22.8,78414.0,17.6581,17.6813,17.6426,17.6426,78414.0
2020-05-29 11:10:00,22.81,22.88,22.8,22.88,245698.0,17.6504,17.7045,17.6426,17.7045,245698.0
2020-05-29 11:15:00,22.88,22.89,22.81,22.83,123177.0,17.7045,17.7123,17.6504,17.6658,123177.0
2020-05-29 11:20:00,22.82,22.84,22.8,22.83,83117.0,17.6581,17.6736,17.6426,17.6658,83117.0
2020-05-29 11:25:00,22.82,22.83,22.78,22.8,81099.0,17.6581,17.6658,17.6271,17.6426,81099.0
2020-05-29 11:30:00,22.8,22.92,22.79,22.9,238412.0,17.6426,17.7355,17.6349,17.72,238412.0
2020-05-29 11:35:00,22.9,23.0,22.87,22.98,110353.0,17.72,17.7974,17.6968,17.7819,110353.0
2020-05-29 11:40:00,22.98,23.01,22.93,22.93,78926.0,17.7819,17.8051,17.7432,17.7432,78926.0
2020-05-29 11:45:00,22.93,22.94,22.89,22.91,66197.0,17.7432,17.751,17.7123,17.7277,66197.0
2020-05-29 11:50:00,22.92,22.93,22.9,22.92,25911.0,17.7355,17.7432,17.72,17.7355,25911.0
2020-05-29 11:55:00,22.91,22.92,22.86,22.87,35754.0,17.7277,17.7355,17.6891,17.6968,35754.0
2020-05-29 12:00:00,22.87,22.87,22.83,22.85,40048.0,17.6968,17.6968,17.6658,17.6813,40048.0
2020-05-29 12:05:00,22.84,22.85,22.81,22.83,62033.0,17.6736,17.6813,17.6504,17.6658,62033.0
2020-05-29 12:10:00,22.83,22.84,22.81,22.82,27498.0,17.6658,17.6736,17.6504,17.6581,27498.0
2020-05-29 12:15:00,22.82,22.84,22.8,22.84,80490.0,17.6581,17.6736,17.6426,17.6736,80490.0
2020-05-29 12:20:00,22.84,22.85,22.82,22.85,39939.0,17.6736,17.6813,17.6581,17.6813,39939.0
2020-05-29 12:25:00,22.85,22.88,22.84,22.87,51550.0,17.6813,17.7045,17.6736,17.6968,51550.0
2020-05-29 12:30:00,22.86,22.87,22.84,22.85,45480.0,17.6891,17.6968,17.6736,17.6813,45480.0
2020-05-29 12:35:00,22.85,22.87,22.83,22.87,74262.0,17.6813,17.6968,17.6658,17.6968,74262.0
2020-05-29 12:40:00,22.87,22.88,22.83,22.83,30160.0,17.6968,17.7045,17.6658,17.6658,30160.0
2020-05-29 12:45:00,22.83,22.83,22.78,22.79,170063.0,17.6658,17.6658,17.6271,17.6349,170063.0
2020-05-29 12:50:00,22.8,22.8,22.74,22.75,107296.0,17.6426,17.6426,17.5962,17.6039,107296.0
2020-05-29 12:55:00,22.74,22.89,22.74,22.86,99626.0,17.5962,17.7123,17.5962,17.6891,99626.0
2020-05-29 13:00:00,22.86,22.88,22.81,22.81,37835.0,17.6891,17.7045,17.6504,17.6504,37835.0
2020-05-29 13:05:00,22.82,22.84,22.8,22.83,41268.0,17.6581,17.6736,17.6426,17.6658,41268.0
2020-05-29 13:10:00,22.82,22.85,22.81,22.84,24229.0,17.6581,17.6813,17.6504,17.6736,24229.0
2020-05-29 13:15:00,22.84,22.85,22.81,22.82,33049.0,17.6736,17.6813,17.6504,17.6581,33049.0
2020-05-29 13:20:00,22.82,22.84,22.81,22.83,22765.0,17.6581,17.6736,17.6504,17.6658,22765.0
2020-05-29 13:25:00,22.82,22.83,22.8,22.8,56298.0,17.6581,17.6658,17.6426,17.6426,56298.0
2020-05-29 13:30:00,22.8,22.82,22.8,22.8,24126.0,17.6426,17.6581,17.6426,17.6426,24126.0
2020-05-29 13:35:00,22.8,22.83,22.8,22.82,43259.0,17.6426,17.6658,17.6426,17.6581,43259.0
2020-05-29 13:40:00,22.82,22.85,22.81,22.82,31360.0,17.6581,17.6813,17.6504,17.6581,31360.0
2020-05-29 13:45:00,22.83,22.84,22.81,22.83,35163.0,17.6658,17.6736,17.6504,17.6658,35163.0
2020-05-29 13:50:00,22.82,22.85,22.81,22.85,39469.0,17.6581,17.6813,17.6504,17.6813,39469.0
2020-05-29 13:55:00,22.85,22.86,22.84,22.84,29945.0,17.6813,17.6891,17.6736,17.6736,29945.0
2020-05-29 14:00:00,22.85,22.86,22.82,22.82,36517.0,17.6813,17.6891,17.6581,17.6581,36517.0
2020-05-29 14:05:00,22.83,22.92,22.8,22.92,69325.0,17.6658,17.7355,17.6426,17.7355,69325.0
2020-05-29 14:10:00,22.93,22.95,22.9,22.91,53403.0,17.7432,17.7587,17.72,17.7277,53403.0
2020-05-29 14:15:00,22.91,22.94,22.89,22.93,54999.0,17.7277,17.751,17.7123,17.7432,54999.0
2020-05-29 14:20:00,22.93,22.97,22.93,22.96,50545.0,17.7432,17.7742,17.7432,17.7664,50545.0
2020-05-29 14:25:00,22.96,23.02,22.96,23.0,87411.0,17.7664,17.8129,17.7664,17.7974,87411.0
2020-05-29 14:30:00,22.99,23.01,22.97,23.0,98966.0,17.7896,17.8051,17.7742,17.7974,98966.0
2020-05-29 14:35:00,22.99,23.02,22.98,23.0,64936.0,17.7896,17.8129,17.7819,17.7974,64936.0
2020-05-29 14:40:00,22.99,23.01,22.98,23.0,44530.0,17.7896,17.8051,17.7819,17.7974,44530.0
2020-05-29 14:45:00,23.0,23.01,22.95,22.95,47958.0,17.7974,17.8051,17.7587,17.7587,47958.0
2020-05-29 14:50:00,22.96,22.96,22.83,22.9,92063.0,17.7664,17.7664,17.6658,17.72,92063.0
2020-05-29 14:55:00,22.89,23.09,22.87,23.09,170539.0,17.7123,17.867,17.6968,17.867,170539.0
2020-05-29 15:00:00,23.1,23.2,23.09,23.19,200769.0,17.8748,17.9521,17.867,17.9444,200769.0
2020-05-29 15:05:00,23.18,23.19,23.12,23.17,187154.0,17.9367,17.9444,17.8902,17.9289,187154.0
2020-05-29 15:10:00,23.17,23.22,23.14,23.15,84230.0,17.9289,17.9676,17.9057,17.9135,84230.0
2020-05-29 15:15:00,23.16,23.19,23.14,23.19,56071.0,17.9212,17.9444,17.9057,17.9444,56071.0
2020-05-29 15:20:00,23.19,23.24,23.17,23.23,79131.0,17.9444,17.9831,17.9289,17.9754,79131.0
2020-05-29 15:25:00,23.23,23.23,23.12,23.14,114560.0,17.9754,17.9754,17.8902,17.9057,114560.0
2020-05-29 15:30:00,23.13,23.18,23.12,23.14,92043.0,17.898,17.9367,17.8902,17.9057,92043.0
2020-05-29 15:35:00,23.14,23.19,23.13,23.18,122520.0,17.9057,17.9444,17.898,17.9367,122520.0
2020-05-29 15:40:00,23.18,23.19,23.1,23.14,170577.0,17.9367,17.9444,17.8748,17.9057,170577.0
2020-05-29 15:45:00,23.14,23.15,23.06,23.08,164585.0,17.9057,17.9135,17.8438,17.8593,164585.0
2020-05-29 15:50:00,23.07,23.19,23.07,23.12,234841.0,17.8515,17.9444,17.8515,17.8902,234841.0
2020-05-29 15:55:00,23.13,23.21,23.12,23.14,608380.0,17.898,17.9599,17.8902,17.9057,608380.0
2020-06-01 09:30:00,23.15,23.16,23.01,23.06,379593.0,17.9135,17.9212,17.8051,17.8438,379593.0
2020-06-01 09:35:00,23.06,23.17,23.04,23.16,130393.0,17.8438,17.9289,17.8283,17.9212,130393.0
2020-06-01 09:40:00,23.16,23.22,23.13,23.21,222230.0,17.9212,17.9676,17.898,17.9599,222230.0
2020-06-01 09:45:00,23.21,23.34,23.2,23.33,103617.0,17.9599,18.0605,17.9521,18.0527,103617.0
2020-06-01 09:50:00,23.33,23.36,23.3,23.35,181113.0,18.0527,18.076,18.0295,18.0682,181113.0
2020-06-01 09:55:00,23.35,23.36,23.3,23.3,64957.0,18.0682,18.076,18.0295,18.0295,64957.0
2020-06-01 10:00:00,23.31,23.34,23.25,23.27,108006.0,18.0373,18.0605,17.9908,18.0063,108006.0
2020-06-01 10:05:00,23.27,23.34,23.27,23.34,42865.0,18.0063,18.0605,18.0063,18.0605,42865.0
2020-06-01 10:10:00,23.34,23.45,23.33,23.43,104695.0,18.0605,18.1456,18.0527,18.1301,104695.0
2020-06-01 10:15:00,23.43,23.47,23.4,23.46,105566.0,18.1301,18.1611,18.1069,18.1533,105566.0
2020-06-01 10:20:00,23.45,23.54,23.43,23.51,146398.0,18.1456,18.2152,18.1301,18.192,146398.0
2020-06-01 10:25:00,23.51,23.56,23.49,23.52,121894.0,18.192,18.2307,18.1765,18.1998,121894.0
2020-06-01 10:30:00,23.53,23.55,23.5,23.52,92649.0,18.2075,18.223,18.1843,18.1998,92649.0
2020-06-01 10:35:00,23.52,23.56,23.5,23.53,85217.0,18.1998,18.2307,18.1843,18.2075,85217.0
2020-06-01 10:40:00,23.54,23.54,23.49,23.53,112115.0,18.2152,18.2152,18.1765,18.2075,112115.0
2020-06-01 10:45:00,23.54,23.54,23.48,23.53,121387.0,18.2152,18.2152,18.1688,18.2075,121387.0
2020-06-01 10:50:00,23.52,23.53,23.45,23.52,80222.0,18.1998,18.2075,18.1456,18.1998,80222.0
2020-06-01 10:55:00,23.52,23.54,23.5,23.51,326744.0,18.1998,18.2152,18.1843,18.192,326744.0
2020-06-01 11:00:00,23.51,23.54,23.41,23.41,237694.0,18.192,18.2152,18.1146,18.1146,237694.0
2020-06-01 11:05:00,23.41,23.47,23.4,23.42,99588.0,18.1146,18.1611,18.1069,18.1224,99588.0
2020-06-01 11:10:00,23.41,23.51,23.4,23.5,361156.0,18.1146,18.192,18.1069,18.1843,361156.0
2020-06-01 11:15:00,23.49,23.59,23.47,23.57,180271.0,18.1765,18.2539,18.1611,18.2384,180271.0
2020-06-01 11:20:00,23.56,23.59,23.52,23.58,80778.0,18.2307,18.2539,18.1998,18.2462,80778.0
2020-06-01 11:25:00,23.57,23.58,23.53,23.56,82633.0,18.2384,18.2462,18.2075,18.2307,82633.0
2020-06-01 11:30:00,23.56,23.59,23.52,23.55,189633.0,18.2307,18.2539,18.1998,18.223,189633.0
2020-06-01 11:35:00,23.55,23.61,23.53,23.61,101528.0,18.223,18.2694,18.2075,18.2694,101528.0
2020-06-01 11:40:00,23.6,23.64,23.58,23.63,106152.0,18.2617,18.2926,18.2462,18.2849,106152.0
2020-06-01 11:45:00,23.63,23.67,23.61,23.66,64802.0,18.2849,18.3158,18.2694,18.3081,64802.0
2020-06-01 11:50:00,23.66,23.66,23.64,23.64,72501.0,18.3081,18.3081,18.2926,18.2926,72501.0
2020-06-01 11:55:00,23.64,23.66,23.61,23.63,79486.0,18.2926,18.3081,18.2694,18.2849,79486.0
2020-06-01 12:00:00,23.63,23.66,23.6,23.65,49464.0,18.2849,18.3081,18.2617,18.3004,49464.0
2020-06-01 12:05:00,23.65,23.7,23.65,23.69,88492.0,18.3004,18.339,18.3004,18.3313,88492.0
2020-06-01 12:10:00,23.69,23.7,23.66,23.68,67118.0,18.3313,18.339,18.3081,18.3236,67118.0
2020-06-01 12:15:00,23.67,23.69,23.66,23.69,37265.0,18.3158,18.3313,18.3081,18.3313,37265.0
2020-06-01 12:20:00,23.69,23.7,23.67,23.7,60069.0,18.3313,18.339,18.3158,18.339,60069.0
2020-06-01 12:25:00,23.69,23.7,23.65,23.66,74454.0,18.3313,18.339,18.3004,18.3081,74454.0
2020-06-01 12:30:00,23.67,23.69,23.66,23.68,75363.0,18.3158,18.3313,18.3081,18.3236,75363.0
2020-06-01 12:35:00,23.69,23.69,23.66,23.69,43472.0,18.3313,18.3313,18.3081,18.3313,43472.0
2020-06-01 12:40:00,23.69,23.69,23.64,23.66,63119.0,18.3313,18.3313,18.2926,18.3081,63119.0
2020-06-01 12:45:00,23.66,23.69,23.66,23.68,36694.0,18.3081,18.3313,18.3081,18.3236,36694.0
2020-06-01 12:50:00,23.68,23.69,23.65,23.66,24633.0,18.3236,18.3313,18.3004,18.3081,24633.0
2020-06-01 12:55:00,23.65,23.66,23.63,23.65,18317.0,18.3004,18.3081,18.2849,18.3004,18317.0
2020-06-01 13:00:00,23.66,23.68,23.65,23.67,25808.0,18.3081,18.3236,18.3004,18.3158,25808.0
2020-06-01 13:05:00,23.66,23.71,23.65,23.71,86690.0,18.3081,18.3468,18.3004,18.3468,86690.0
2020-06-01 13:10:00,23.71,23.74,23.68,23.74,44483.0,18.3468,18.37,18.3236,18.37,44483.0
2020-06-01 13:15:00,23.73,23.77,23.72,23.76,125386.0,18.3623,18.3932,18.3545,18.3855,125386.0
2020-06-01 13:20:00,23.76,23.77,23.73,23.76,63224.0,18.3855,18.3932,18.3623,18.3855,63224.0
2020-06-01 13:25:00,23.76,23.77,23.73,23.75,45659.0,18.3855,18.3932,18.3623,18.3777,45659.0
2020-06-01 13:30:00,23.74,23.74,23.71,23.72,42287.0,18.37,18.37,18.3468,18.3545,42287.0
2020-06-01 13:35:00,23.71,23.75,23.7,23.74,62919.0,18.3468,18.3777,18.339,18.37,62919.0
2020-06-01 13:40:00,23.73,23.77,23.73,23.76,48026.0,18.3623,18.3932,18.3623,18.3855,48026.0
2020-06-01 13:45:00,23.76,23.78,23.74,23.77,41066.0,18.3855,18.4009,18.37,18.3932,41066.0
2020-06-01 13:50:00,23.78,23.79,23.74,23.76,45076.0,18.4009,18.4087,18.37,18.3855,45076.0
2020-06-01 13:55:00,23.76,23.77,23.71,23.71,46979.0,18.3855,18.3932,18.3468,18.3468,46979.0
2020-06-01 14:00:00,23.72,23.72,23.7,23.7,58219.0,18.3545,18.3545,18.339,18.339,58219.0
2020-06-01 14:05:00,23.71,23.76,23.7,23.75,82264.0,18.3468,18.3855,18.339,18.3777,82264.0
2020-06-01 14:10:00,23.75,23.79,23.74,23.79,33392.0,18.3777,18.4087,18.37,18.4087,33392.0
2020-06-01 14:15:00,23.79,23.8,23.77,23.79,72130.0,18.4087,18.4164,18.3932,18.4087,72130.0
2020-06-01 14:20:00,23.79,23.8,23.78,23.79,38991.0,18.4087,18.4164,18.4009,18.4087,38991.0
2020-06-01 14:25:00,23.79,23.8,23.71,23.73,133516.0,18.4087,18.4164,18.3468,18.3623,133516.0
2020-06-01 14:30:00,23.72,23.74,23.7,23.72,74497.0,18.3545,18.37,18.339,18.3545,74497.0
2020-06-01 14:35:00,23.72,23.76,23.7,23.75,162663.0,18.3545,18.3855,18.339,18.3777,162663.0
2020-06-01 14:40:00,23.75,23.79,23.74,23.78,61061.0,18.3777,18.4087,18.37,18.4009,61061.0
2020-06-01 14:45:00,23.78,23.82,23.77,23.82,93487.0,18.4009,18.4319,18.3932,18.4319,93487.0
2020-06-01 14:50:00,23.82,23.84,23.81,23.83,73986.0,18.4319,18.4474,18.4242,18.4396,73986.0
2020-06-01 14:55:00,23.83,23.86,23.82,23.84,108973.0,18.4396,18.4629,18.4319,18.4474,108973.0
2020-06-01 15:00:00,23.85,23.9,23.84,23.89,113451.0,18.4551,18.4938,18.4474,18.4861,113451.0
2020-06-01 15:05:00,23.89,23.89,23.85,23.88,89646.0,18.4861,18.4861,18.4551,18.4783,89646.0
2020-06-01 15:10:00,23.88,23.88,23.84,23.85,94466.0,18.4783,18.4783,18.4474,18.4551,94466.0
2020-06-01 15:15:00,23.85,23.88,23.84,23.88,129712.0,18.4551,18.4783,18.4474,18.4783,129712.0
2020-06-01 15:20:00,23.87,23.89,23.84,23.85,128780.0,18.4706,18.4861,18.4474,18.4551,128780.0
2020-06-01 15:25:00,23.85,23.89,23.84,23.86,181947.0,18.4551,18.4861,18.4474,18.4629,181947.0
2020-06-01 15:30:00,23.86,23.91,23.85,23.88,150501.0,18.4629,18.5015,18.4551,18.4783,150501.0
2020-06-01 15:35:00,23.87,23.88,23.8,23.83,165972.0,18.4706,18.4783,18.4164,18.4396,165972.0
2020-06-01 15:40:00,23.82,23.84,23.79,23.84,140296.0,18.4319,18.4474,18.4087,18.4474,140296.0
2020-06-01 15:45:00,23.84,23.87,23.82,23.84,250749.0,18.4474,18.4706,18.4319,18.4474,250749.0
2020-06-01 15:50:00,23.83,23.87,23.81,23.87,208245.0,18.4396,18.4706,18.4242,18.4706,208245.0
2020-06-01 15:55:00,23.87,23.91,23.82,23.83,593454.0,18.4706,18.5015,18.4319,18.4396,593454.0
2020-06-02 09:30:00,24.73,24.84,24.68,24.8,750236.0,19.1361,19.2212,19.0974,19.1902,750236.0
2020-06-02 09:35:00,24.81,24.83,24.63,24.72,378294.0,19.198,19.2134,19.0587,19.1283,378294.0
2020-06-02 09:40:00,24.73,24.81,24.7,24.71,224825.0,19.1361,19.198,19.1128,19.1206,224825.0
2020-06-02 09:45:00,24.71,24.73,24.61,24.63,301993.0,19.1206,19.1361,19.0432,19.0587,301993.0
2020-06-02 09:50:00,24.64,24.68,24.62,24.65,163361.0,19.0664,19.0974,19.0509,19.0742,163361.0
2020-06-02 09:55:00,24.65,24.67,24.62,24.67,280040.0,19.0742,19.0896,19.0509,19.0896,280040.0
2020-06-02 10:00:00,24.67,24.69,24.63,24.65,253355.0,19.0896,19.1051,19.0587,19.0742,253355.0
2020-06-02 10:05:00,24.66,24.7,24.65,24.69,127001.0,19.0819,19.1128,19.0742,19.1051,127001.0
2020-06-02 10:10:00,24.69,24.73,24.67,24.71,199128.0,19.1051,19.1361,19.0896,19.1206,199128.0
2020-06-02 10:15:00,24.7,24.82,24.68,24.82,252083.0,19.1128,19.2057,19.0974,19.2057,252083.0
2020-06-02 10:20:00,24.82,24.87,24.82,24.86,486650.0,19.2057,19.2444,19.2057,19.2366,486650.0
2020-06-02 10:25:00,24.86,24.92,24.85,24.92,212859.0,19.2366,19.2831,19.2289,19.2831,212859.0
2020-06-02 10:30:00,24.92,24.94,24.84,24.87,297881.0,19.2831,19.2986,19.2212,19.2444,297881.0
2020-06-02 10:35:00,24.87,24.96,24.85,24.92,309132.0,19.2444,19.314,19.2289,19.2831,309132.0
2020-06-02 10:40:00,24.92,24.93,24.87,24.88,151830.0,19.2831,19.2908,19.2444,19.2521,151830.0
2020-06-02 10:45:00,24.88,24.91,24.82,24.85,298254.0,19.2521,19.2753,19.2057,19.2289,298254.0
2020-06-02 10:50:00,24.85,24.91,24.83,24.9,201003.0,19.2289,19.2753,19.2134,19.2676,201003.0
2020-06-02 10:55:00,24.91,24.96,24.89,24.94,143897.0,19.2753,19.314,19.2599,19.2986,143897.0
2020-06-02 11:00:00,24.94,24.97,24.9,24.96,215312.0,19.2986,19.3218,19.2676,19.314,215312.0
2020-06-02 11:05:00,24.96,24.98,24.89,24.89,126798.0,19.314,19.3295,19.2599,19.2599,126798.0
2020-06-02 11:10:00,24.89,24.97,24.89,24.9,133737.0,19.2599,19.3218,19.2599,19.2676,133737.0
2020-06-02 11:15:00,24.9,24.96,24.89,24.96,206454.0,19.2676,19.314,19.2599,19.314,206454.0
2020-06-02 11:20:00,24.96,24.98,24.92,24.95,289133.0,19.314,19.3295,19.2831,19.3063,289133.0
2020-06-02 11:25:00,24.95,24.97,24.92,24.95,202304.0,19.3063,19.3218,19.2831,19.3063,202304.0
2020-06-02 11:30:00,24.96,24.99,24.87,24.94,636484.0,19.314,19.3372,19.2444,19.2986,636484.0
2020-06-02 11:35:00,24.94,24.95,24.91,24.95,95137.0,19.2986,19.3063,19.2753,19.3063,95137.0
2020-06-02 11:40:00,24.95,24.97,24.93,24.95,73344.0,19.3063,19.3218,19.2908,19.3063,73344.0
2020-06-02 11:45:00,24.95,24.97,24.92,24.94,98122.0,19.3063,19.3218,19.2831,19.2986,98122.0
2020-06-02 11:50:00,24.93,24.94,24.91,24.93,77515.0,19.2908,19.2986,19.2753,19.2908,77515.0
2020-06-02 11:55:00,24.93,24.94,24.91,24.91,66083.0,19.2908,19.2986,19.2753,19.2753,66083.0
2020-06-02 12:00:00,24.92,24.92,24.87,24.88,48688.0,19.2831,19.2831,19.2444,19.2521,48688.0
2020-06-02 12:05:00,24.88,24.88,24.85,24.85,47376.0,19.2521,19.2521,19.2289,19.2289,47376.0
2020-06-02 12:10:00,24.85,24.89,24.85,24.88,54899.0,19.2289,19.2599,19.2289,19.2521,54899.0
2020-06-02 12:15:00,24.88,24.89,24.86,24.88,47999.0,19.2521,19.2599,19.2366,19.2521,47999.0
2020-06-02 12:20:00,24.88,24.89,24.87,24.89,57240.0,19.2521,19.2599,19.2444,19.2599,57240.0
2020-06-02 12:25:00,24.88,24.89,24.87,24.89,57218.0,19.2521,19.2599,19.2444,19.2599,57218.0
2020-06-02 12:30:00,24.89,24.92,24.88,24.9,84208.0,19.2599,19.2831,19.2521,19.2676,84208.0
2020-06-02 12:35:00,24.9,24.92,24.88,24.9,76026.0,19.2676,19.2831,19.2521,19.2676,76026.0
2020-06-02 12:40:00,24.91,24.91,24.88,24.9,94412.0,19.2753,19.2753,19.2521,19.2676,94412.0
2020-06-02 12:45:00,24.91,24.93,24.9,24.91,70136.0,19.2753,19.2908,19.2676,19.2753,70136.0
2020-06-02 12:50:00,24.9,24.93,24.88,24.89,70683.0,19.2676,19.2908,19.2521,19.2599,70683.0
2020-06-02 12:55:00,24.89,24.9,24.85,24.86,93073.0,19.2599,19.2676,19.2289,19.2366,93073.0
2020-06-02 13:00:00,24.87,24.88,24.85,24.87,65889.0,19.2444,19.2521,19.2289,19.2444,65889.0
2020-06-02 13:05:00,24.88,24.9,24.87,24.89,38942.0,19.2521,19.2676,19.2444,19.2599,38942.0
2020-06-02 13:10:00,24.89,24.91,24.88,24.89,69526.0,19.2599,19.2753,19.2521,19.2599,69526.0
2020-06-02 13:15:00,24.89,24.9,24.87,24.9,53721.0,19.2599,19.2676,19.2444,19.2676,53721.0
2020-06-02 13:20:00,24.89,24.9,24.86,24.88,86146.0,19.2599,19.2676,19.2366,19.2521,86146.0
2020-06-02 13:25:00,24.87,24.9,24.86,24.88,42240.0,19.2444,19.2676,19.2366,19.2521,42240.0
2020-06-02 13:30:00,24.88,24.88,24.85,24.86,61517.0,19.2521,19.2521,19.2289,19.2366,61517.0
2020-06-02 13:35:00,24.86,24.86,24.82,24.85,54173.0,19.2366,19.2366,19.2057,19.2289,54173.0
2020-06-02 13:40:00,24.85,24.86,24.84,24.85,27180.0,19.2289,19.2366,19.2212,19.2289,27180.0
2020-06-02 13:45:00,24.85,24.86,24.8,24.81,139277.0,19.2289,19.2366,19.1902,19.198,139277.0
2020-06-02 13:50:00,24.82,24.82,24.79,24.8,99469.0,19.2057,19.2057,19.1825,19.1902,99469.0
2020-06-02 13:55:00,24.8,24.84,24.8,24.84,41680.0,19.1902,19.2212,19.1902,19.2212,41680.0
2020-06-02 14:00:00,24.84,24.86,24.82,24.84,90016.0,19.2212,19.2366,19.2057,19.2212,90016.0
2020-06-02 14:05:00,24.83,24.84,24.78,24.82,56986.0,19.2134,19.2212,19.1747,19.2057,56986.0
2020-06-02 14:10:00,24.82,24.84,24.81,24.84,37212.0,19.2057,19.2212,19.198,19.2212,37212.0
2020-06-02 14:15:00,24.84,24.9,24.83,24.9,97482.0,19.2212,19.2676,19.2134,19.2676,97482.0
2020-06-02 14:20:00,24.9,24.9,24.86,24.87,51800.0,19.2676,19.2676,19.2366,19.2444,51800.0
2020-06-02 14:25:00,24.88,24.88,24.83,24.85,100501.0,19.2521,19.2521,19.2134,19.2289,100501.0
2020-06-02 14:30:00,24.86,24.86,24.77,24.78,47882.0,19.2366,19.2366,19.167,19.1747,47882.0
2020-06-02 14:35:00,24.78,24.82,24.78,24.79,61800.0,19.1747,19.2057,19.1747,19.1825,61800.0
2020-06-02 14:40:00,24.8,24.82,24.78,24.8,82927.0,19.1902,19.2057,19.1747,19.1902,82927.0
2020-06-02 14:45:00,24.8,24.81,24.79,24.8,62787.0,19.1902,19.198,19.1825,19.1902,62787.0
2020-06-02 14:50:00,24.8,24.85,24.8,24.85,64786.0,19.1902,19.2289,19.1902,19.2289,64786.0
2020-06-02 14:55:00,24.85,24.89,24.83,24.88,72605.0,19.2289,19.2599,19.2134,19.2521,72605.0
2020-06-02 15:00:00,24.87,24.88,24.84,24.85,76636.0,19.2444,19.2521,19.2212,19.2289,76636.0
2020-06-02 15:05:00,24.85,24.87,24.83,24.84,54698.0,19.2289,19.2444,19.2134,19.2212,54698.0
2020-06-02 15:10:00,24.84,24.86,24.84,24.85,48994.0,19.2212,19.2366,19.2212,19.2289,48994.0
2020-06-02 15:15:00,24.85,24.86,24.82,24.84,97556.0,19.2289,19.2366,19.2057,19.2212,97556.0
2020-06-02 15:20:00,24.83,24.85,24.83,24.84,84914.0,19.2134,19.2289,19.2134,19.2212,84914.0
2020-06-02 15:25:00,24.85,24.86,24.81,24.86,103654.0,19.2289,19.2366,19.198,19.2366,103654.0
2020-06-02 15:30:00,24.86,24.89,24.85,24.87,135034.0,19.2366,19.2599,19.2289,19.2444,135034.0
2020-06-02 15:35:00,24.87,24.89,24.86,24.87,134631.0,19.2444,19.2599,19.2366,19.2444,134631.0
2020-06-02 15:40:00,24.88,24.88,24.84,24.87,154402.0,19.2521,19.2521,19.2212,19.2444,154402.0
2020-06-02 15:45:00,24.86,24.88,24.84,24.87,166429.0,19.2366,19.2521,19.2212,19.2444,166429.0
2020-06-02 15:50:00,24.88,24.91,24.88,24.89,248890.0,19.2521,19.2753,19.2521,19.2599,248890.0
2020-06-02 15:55:00,24.89,24.96,24.88,24.96,465539.0,19.2599,19.314,19.2521,19.314,465539.0
2020-06-03 09:30:00,25.67,25.8,25.64,25.79,649894.0,19.8634,19.964,19.8402,19.9563,649894.0
2020-06-03 09:35:00,25.8,25.81,25.55,25.62,321047.0,19.964,19.9718,19.7706,19.8247,321047.0
2020-06-03 09:40:00,25.61,25.69,25.55,25.64,217936.0,19.817,19.8789,19.7706,19.8402,217936.0
2020-06-03 09:45:00,25.63,25.74,25.61,25.66,253650.0,19.8325,19.9176,19.817,19.8557,253650.0
2020-06-03 09:50:00,25.67,25.72,25.58,25.62,235878.0,19.8634,19.9021,19.7938,19.8247,235878.0
2020-06-03 09:55:00,25.62,25.75,25.6,25.72,163838.0,19.8247,19.9253,19.8093,19.9021,163838.0
2020-06-03 10:00:00,25.72,25.85,25.71,25.82,255323.0,19.9021,20.0027,19.8944,19.9795,255323.0
2020-06-03 10:05:00,25.82,25.85,25.79,25.83,219037.0,19.9795,20.0027,19.9563,19.9872,219037.0
2020-06-03 10:10:00,25.83,25.9,25.79,25.87,207621.0,19.9872,20.0414,19.9563,20.0182,207621.0
2020-06-03 10:15:00,25.86,25.95,25.85,25.92,224113.0,20.0104,20.0801,20.0027,20.0569,224113.0
2020-06-03 10:20:00,25.93,25.96,25.88,25.95,588725.0,20.0646,20.0878,20.0259,20.0801,588725.0
2020-06-03 10:25:00,25.94,26.0,25.93,25.99,213646.0,20.0724,20.1188,20.0646,20.111,213646.0
2020-06-03 10:30:00,25.98,26.0,25.95,25.97,262850.0,20.1033,20.1188,20.0801,20.0956,262850.0
2020-06-03 10:35:00,25.96,25.97,25.75,25.77,207915.0,20.0878,20.0956,19.9253,19.9408,207915.0
2020-06-03 10:40:00,25.77,25.86,25.75,25.86,180785.0,19.9408,20.0104,19.9253,20.0104,180785.0
2020-06-03 10:45:00,25.85,25.87,25.81,25.86,160623.0,20.0027,20.0182,19.9718,20.0104,160623.0
2020-06-03 10:50:00,25.86,25.92,25.8,25.92,111941.0,20.0104,20.0569,19.964,20.0569,111941.0
2020-06-03 10:55:00,25.91,25.94,25.88,25.89,161385.0,20.0491,20.0724,20.0259,20.0337,161385.0
2020-06-03 11:00:00,25.88,25.93,25.83,25.84,159334.0,20.0259,20.0646,19.9872,19.995,159334.0
2020-06-03 11:05:00,25.84,25.9,25.83,25.89,151583.0,19.995,20.0414,19.9872,20.0337,151583.0
2020-06-03 11:10:00,25.89,25.93,25.86,25.91,128874.0,20.0337,20.0646,20.0104,20.0491,128874.0
2020-06-03 11:15:00,25.91,25.96,25.9,25.91,186752.0,20.0491,20.0878,20.0414,20.0491,186752.0
2020-06-03 11:20:00,25.92,25.92,25.82,25.83,168083.0,20.0569,20.0569,19.9795,19.9872,168083.0
2020-06-03 11:25:00,25.83,25.87,25.78,25.85,244570.0,19.9872,20.0182,19.9485,20.0027,244570.0
2020-06-03 11:30:00,25.85,25.89,25.84,25.86,100146.0,20.0027,20.0337,19.995,20.0104,100146.0
2020-06-03 11:35:00,25.86,25.87,25.77,25.79,103609.0,20.0104,20.0182,19.9408,19.9563,103609.0
2020-06-03 11:40:00,25.79,25.79,25.73,25.73,127433.0,19.9563,19.9563,19.9099,19.9099,127433.0
2020-06-03 11:45:00,25.74,25.77,25.71,25.75,80840.0,19.9176,19.9408,19.8944,19.9253,80840.0
2020-06-03 11:50:00,25.76,25.77,25.72,25.75,57117.0,19.9331,19.9408,19.9021,19.9253,57117.0
2020-06-03 11:55:00,25.76,25.78,25.72,25.72,50857.0,19.9331,19.9485,19.9021,19.9021,50857.0
2020-06-03 12:00:00,25.72,25.74,25.69,25.72,96946.0,19.9021,19.9176,19.8789,19.9021,96946.0
2020-06-03 12:05:00,25.73,25.75,25.72,25.75,52773.0,19.9099,19.9253,19.9021,19.9253,52773.0
2020-06-03 12:10:00,25.75,25.79,25.75,25.78,67447.0,19.9253,19.9563,19.9253,19.9485,67447.0
2020-06-03 12:15:00,25.79,25.79,25.71,25.72,51498.0,19.9563,19.9563,19.8944,19.9021,51498.0
2020-06-03 12:20:00,25.73,25.73,25.68,25.68,56745.0,19.9099,19.9099,19.8712,19.8712,56745.0
2020-06-03 12:25:00,25.69,25.74,25.66,25.74,121227.0,19.8789,19.9176,19.8557,19.9176,121227.0
2020-06-03 12:30:00,25.75,25.75,25.71,25.72,61167.0,19.9253,19.9253,19.8944,19.9021,61167.0
2020-06-03 12:35:00,25.72,25.77,25.72,25.76,182801.0,19.9021,19.9408,19.9021,19.9331,182801.0
2020-06-03 12:40:00,25.76,25.8,25.75,25.77,72221.0,19.9331,19.964,19.9253,19.9408,72221.0
2020-06-03 12:45:00,25.77,25.78,25.71,25.72,53738.0,19.9408,19.9485,19.8944,19.9021,53738.0
2020-06-03 12:50:00,25.73,25.74,25.72,25.73,57639.0,19.9099,19.9176,19.9021,19.9099,57639.0
2020-06-03 12:55:00,25.73,25.74,25.67,25.68,53785.0,19.9099,19.9176,19.8634,19.8712,53785.0
2020-06-03 13:00:00,25.68,25.72,25.67,25.7,75721.0,19.8712,19.9021,19.8634,19.8866,75721.0
2020-06-03 13:05:00,25.71,25.73,25.7,25.73,38467.0,19.8944,19.9099,19.8866,19.9099,38467.0
2020-06-03 13:10:00,25.73,25.75,25.72,25.72,48406.0,19.9099,19.9253,19.9021,19.9021,48406.0
2020-06-03 13:15:00,25.73,25.74,25.72,25.72,37244.0,19.9099,19.9176,19.9021,19.9021,37244.0
2020-06-03 13:20:00,25.72,25.77,25.72,25.77,37310.0,19.9021,19.9408,19.9021,19.9408,37310.0
2020-06-03 13:25:00,25.77,25.77,25.73,25.74,48788.0,19.9408,19.9408,19.9099,19.9176,48788.0
2020-06-03 13:30:00,25.74,25.76,25.72,25.75,83330.0,19.9176,19.9331,19.9021,19.9253,83330.0
2020-06-03 13:35:00,25.74,25.78,25.74,25.77,67946.0,19.9176,19.9485,19.9176,19.9408,67946.0
2020-06-03 13:40:00,25.78,25.8,25.77,25.79,48069.0,19.9485,19.964,19.9408,19.9563,48069.0
2020-06-03 13:45:00,25.79,25.82,25.78,25.8,43708.0,19.9563,19.9795,19.9485,19.964,43708.0
2020-06-03 13:50:00,25.8,25.81,25.78,25.79,55478.0,19.964,19.9718,19.9485,19.9563,55478.0
2020-06-03 13:55:00,25.79,25.8,25.77,25.79,33828.0,19.9563,19.964,19.9408,19.9563,33828.0
2020-06-03 14:00:00,25.79,25.86,25.79,25.86,42842.0,19.9563,20.0104,19.9563,20.0104,42842.0
2020-06-03 14:05:00,25.86,25.86,25.81,25.82,55560.0,20.0104,20.0104,19.9718,19.9795,55560.0
2020-06-03 14:10:00,25.83,25.85,25.83,25.84,41520.0,19.9872,20.0027,19.9872,19.995,41520.0
2020-06-03 14:15:00,25.84,25.9,25.84,25.89,45383.0,19.995,20.0414,19.995,20.0337,45383.0
2020-06-03 14:20:00,25.89,25.94,25.87,25.94,148832.0,20.0337,20.0724,20.0182,20.0724,148832.0
2020-06-03 14:25:00,25.94,25.96,25.92,25.95,79085.0,20.0724,20.0878,20.0569,20.0801,79085.0
2020-06-03 14:30:00,25.95,25.95,25.93,25.95,103318.0,20.0801,20.0801,20.0646,20.0801,103318.0
2020-06-03 14:35:00,25.95,25.99,25.94,25.96,113155.0,20.0801,20.111,20.0724,20.0878,113155.0
2020-06-03 14:40:00,25.97,25.98,25.96,25.98,54209.0,20.0956,20.1033,20.0878,20.1033,54209.0
2020-06-03 14:45:00,25.97,25.98,25.92,25.93,218219.0,20.0956,20.1033,20.0569,20.0646,218219.0
2020-06-03 14:50:00,25.94,25.94,25.88,25.91,71082.0,20.0724,20.0724,20.0259,20.0491,71082.0
2020-06-03 14:55:00,25.91,25.94,25.9,25.92,92024.0,20.0491,20.0724,20.0414,20.0569,92024.0
2020-06-03 15:00:00,25.91,25.93,25.9,25.93,43986.0,20.0491,20.0646,20.0414,20.0646,43986.0
2020-06-03 15:05:00,25.93,25.95,25.91,25.92,55773.0,20.0646,20.0801,20.0491,20.0569,55773.0
2020-06-03 15:10:00,25.92,25.93,25.89,25.91,80358.0,20.0569,20.0646,20.0337,20.0491,80358.0
2020-06-03 15:15:00,25.91,25.93,25.89,25.91,100265.0,20.0491,20.0646,20.0337,20.0491,100265.0
2020-06-03 15:20:00,25.9,25.94,25.87,25.94,180014.0,20.0414,20.0724,20.0182,20.0724,180014.0
2020-06-03 15:25:00,25.93,25.94,25.91,25.91,79743.0,20.0646,20.0724,20.0491,20.0491,79743.0
2020-06-03 15:30:00,25.91,25.95,25.89,25.92,148847.0,20.0491,20.0801,20.0337,20.0569,148847.0
2020-06-03 15:35:00,25.92,25.95,25.91,25.94,151857.0,20.0569,20.0801,20.0491,20.0724,151857.0
2020-06-03 15:40:00,25.93,25.97,25.93,25.95,138528.0,20.0646,20.0956,20.0646,20.0801,138528.0
2020-06-03 15:45:00,25.95,25.96,25.92,25.95,158249.0,20.0801,20.0878,20.0569,20.0801,158249.0
2020-06-03 15:50:00,25.95,25.96,25.92,25.93,182459.0,20.0801,20.0878,20.0569,20.0646,182459.0
2020-06-03 15:55:00,25.93,25.93,25.86,25.9,384092.0,20.0646,20.0646,20.0104,20.0414,384092.0
2020-06-04 09:30:00,25.63,25.69,25.52,25.53,390628.0,19.8325,19.8789,19.7474,19.7551,390628.0
2020-06-04 09:35:00,25.53,25.59,25.42,25.48,191773.0,19.7551,19.8015,19.67,19.7164,191773.0
2020-06-04 09:40:00,25.47,25.51,25.39,25.39,186633.0,19.7087,19.7396,19.6468,19.6468,186633.0
2020-06-04 09:45:00,25.39,25.41,25.25,25.36,345939.0,19.6468,19.6622,19.5384,19.6235,345939.0
2020-06-04 09:50:00,25.36,25.47,25.35,25.42,161112.0,19.6235,19.7087,19.6158,19.67,161112.0
2020-06-04 09:55:00,25.43,25.46,25.38,25.46,131251.0,19.6777,19.7009,19.639,19.7009,131251.0
2020-06-04 10:00:00,25.46,25.56,25.45,25.52,126111.0,19.7009,19.7783,19.6932,19.7474,126111.0
2020-06-04 10:05:00,25.52,25.54,25.44,25.53,108545.0,19.7474,19.7628,19.6855,19.7551,108545.0
2020-06-04 10:10:00,25.53,25.57,25.49,25.57,106605.0,19.7551,19.786,19.7241,19.786,106605.0
2020-06-04 10:15:00,25.57,25.65,25.57,25.64,84928.0,19.786,19.848,19.786,19.8402,84928.0
2020-06-04 10:20:00,25.64,25.67,25.59,25.59,141929.0,19.8402,19.8634,19.8015,19.8015,141929.0
2020-06-04 10:25:00,25.59,25.65,25.57,25.65,89022.0,19.8015,19.848,19.786,19.848,89022.0
2020-06-04 10:30:00,25.64,25.68,25.62,25.67,79911.0,19.8402,19.8712,19.8247,19.8634,79911.0
2020-06-04 10:35:00,25.67,25.69,25.64,25.66,72611.0,19.8634,19.8789,19.8402,19.8557,72611.0
2020-06-04 10:40:00,25.66,25.7,25.65,25.67,63399.0,19.8557,19.8866,19.848,19.8634,63399.0
2020-06-04 10:45:00,25.67,25.75,25.62,25.73,85315.0,19.8634,19.9253,19.8247,19.9099,85315.0
2020-06-04 10:50:00,25.72,25.73,25.64,25.67,82548.0,19.9021,19.9099,19.8402,19.8634,82548.0
2020-06-04 10:55:00,25.68,25.71,25.65,25.65,85478.0,19.8712,19.8944,19.848,19.848,85478.0
2020-06-04 11:00:00,25.65,25.66,25.59,25.6,129970.0,19.848,19.8557,19.8015,19.8093,129970.0
2020-06-04 11:05:00,25.6,25.64,25.55,25.55,87411.0,19.8093,19.8402,19.7706,19.7706,87411.0
2020-06-04 11:10:00,25.55,25.57,25.48,25.54,122316.0,19.7706,19.786,19.7164,19.7628,122316.0
2020-06-04 11:15:00,25.54,25.56,25.46,25.47,88549.0,19.7628,19.7783,19.7009,19.7087,88549.0
2020-06-04 11:20:00,25.47,25.56,25.45,25.51,112245.0,19.7087,19.7783,19.6932,19.7396,112245.0
2020-06-04 11:25:00,25.51,25.57,25.47,25.55,174830.0,19.7396,19.786,19.7087,19.7706,174830.0
2020-06-04 11:30:00,25.55,25.6,25.52,25.57,153706.0,19.7706,19.8093,19.7474,19.786,153706.0
2020-06-04 11:35:00,25.56,25.59,25.54,25.59,57686.0,19.7783,19.8015,19.7628,19.8015,57686.0
2020-06-04 11:40:00,25.59,25.59,25.56,25.58,56160.0,19.8015,19.8015,19.7783,19.7938,56160.0
2020-06-04 11:45:00,25.58,25.59,25.55,25.58,33967.0,19.7938,19.8015,19.7706,19.7938,33967.0
2020-06-04 11:50:00,25.57,25.6,25.55,25.59,51701.0,19.786,19.8093,19.7706,19.8015,51701.0
2020-06-04 11:55:00,25.59,25.61,25.57,25.59,36469.0,19.8015,19.817,19.786,19.8015,36469.0
2020-06-04 12:00:00,25.59,25.61,25.58,25.6,63834.0,19.8015,19.817,19.7938,19.8093,63834.0
2020-06-04 12:05:00,25.6,25.62,25.59,25.6,30112.0,19.8093,19.8247,19.8015,19.8093,30112.0
2020-06-04 12:10:00,25.6,25.63,25.6,25.61,26362.0,19.8093,19.8325,19.8093,19.817,26362.0
2020-06-04 12:15:00,25.61,25.63,25.6,25.63,126281.0,19.817,19.8325,19.8093,19.8325,126281.0
2020-06-04 12:20:00,25.63,25.75,25.61,25.75,436820.0,19.8325,19.9253,19.817,19.9253,436820.0
2020-06-04 12:25:00,25.75,25.75,25.7,25.71,50163.0,19.9253,19.9253,19.8866,19.8944,50163.0
2020-06-04 12:30:00,25.71,25.71,25.64,25.66,49306.0,19.8944,19.8944,19.8402,19.8557,49306.0
2020-06-04 12:35:00,25.66,25.69,25.65,25.69,58855.0,19.8557,19.8789,19.848,19.8789,58855.0
2020-06-04 12:40:00,25.67,25.69,25.66,25.68,49145.0,19.8634,19.8789,19.8557,19.8712,49145.0
2020-06-04 12:45:00,25.67,25.68,25.63,25.64,41432.0,19.8634,19.8712,19.8325,19.8402,41432.0
2020-06-04 12:50:00,25.65,25.66,25.62,25.64,36219.0,19.848,19.8557,19.8247,19.8402,36219.0
2020-06-04 12:55:00,25.63,25.64,25.6,25.63,46992.0,19.8325,19.8402,19.8093,19.8325,46992.0
2020-06-04 13:00:00,25.63,25.63,25.56,25.58,44308.0,19.8325,19.8325,19.7783,19.7938,44308.0
2020-06-04 13:05:00,25.58,25.62,25.57,25.61,29171.0,19.7938,19.8247,19.786,19.817,29171.0
2020-06-04 13:10:00,25.62,25.63,25.59,25.6,21931.0,19.8247,19.8325,19.8015,19.8093,21931.0
2020-06-04 13:15:00,25.6,25.61,25.57,25.58,21756.0,19.8093,19.817,19.786,19.7938,21756.0
2020-06-04 13:20:00,25.58,25.61,25.57,25.59,34601.0,19.7938,19.817,19.786,19.8015,34601.0
2020-06-04 13:25:00,25.6,25.63,25.59,25.62,34706.0,19.8093,19.8325,19.8015,19.8247,34706.0
2020-06-04 13:30:00,25.62,25.66,25.62,25.64,26177.0,19.8247,19.8557,19.8247,19.8402,26177.0
2020-06-04 13:35:00,25.64,25.69,25.63,25.68,52188.0,19.8402,19.8789,19.8325,19.8712,52188.0
2020-06-04 13:40:00,25.68,25.75,25.67,25.74,54778.0,19.8712,19.9253,19.8634,19.9176,54778.0
2020-06-04 13:45:00,25.75,25.77,25.73,25.76,52598.0,19.9253,19.9408,19.9099,19.9331,52598.0
2020-06-04 13:50:00,25.75,25.8,25.75,25.79,105933.0,19.9253,19.964,19.9253,19.9563,105933.0
2020-06-04 13:55:00,25.78,25.8,25.77,25.79,49877.0,19.9485,19.964,19.9408,19.9563,49877.0
2020-06-04 14:00:00,25.79,25.81,25.78,25.79,30596.0,19.9563,19.9718,19.9485,19.9563,30596.0
2020-06-04 14:05:00,25.79,25.79,25.75,25.76,22250.0,19.9563,19.9563,19.9253,19.9331,22250.0
2020-06-04 14:10:00,25.76,25.79,25.75,25.79,35743.0,19.9331,19.9563,19.9253,19.9563,35743.0
2020-06-04 14:15:00,25.79,25.79,25.75,25.77,39559.0,19.9563,19.9563,19.9253,19.9408,39559.0
2020-06-04 14:20:00,25.77,25.78,25.76,25.78,24517.0,19.9408,19.9485,19.9331,19.9485,24517.0
2020-06-04 14:25:00,25.78,25.8,25.77,25.8,28729.0,19.9485,19.964,19.9408,19.964,28729.0
2020-06-04 14:30:00,25.8,25.81,25.75,25.77,64000.0,19.964,19.9718,19.9253,19.9408,64000.0
2020-06-04 14:35:00,25.77,25.79,25.75,25.78,24299.0,19.9408,19.9563,19.9253,19.9485,24299.0
2020-06-04 14:40:00,25.78,25.78,25.74,25.77,65763.0,19.9485,19.9485,19.9176,19.9408,65763.0
2020-06-04 14:45:00,25.78,25.78,25.76,25.78,34187.0,19.9485,19.9485,19.9331,19.9485,34187.0
2020-06-04 14:50:00,25.79,25.84,25.78,25.81,99160.0,19.9563,19.995,19.9485,19.9718,99160.0
2020-06-04 14:55:00,25.82,25.82,25.71,25.71,86168.0,19.9795,19.9795,19.8944,19.8944,86168.0
2020-06-04 15:00:00,25.7,25.74,25.7,25.72,51007.0,19.8866,19.9176,19.8866,19.9021,51007.0
2020-06-04 15:05:00,25.71,25.73,25.66,25.68,124110.0,19.8944,19.9099,19.8557,19.8712,124110.0
2020-06-04 15:10:00,25.67,25.68,25.62,25.62,75969.0,19.8634,19.8712,19.8247,19.8247,75969.0
2020-06-04 15:15:00,25.62,25.65,25.59,25.63,147840.0,19.8247,19.848,19.8015,19.8325,147840.0
2020-06-04 15:20:00,25.62,25.65,25.61,25.62,81046.0,19.8247,19.848,19.817,19.8247,81046.0
2020-06-04 15:25:00,25.63,25.67,25.62,25.66,82925.0,19.8325,19.8634,19.8247,19.8557,82925.0
2020-06-04 15:30:00,25.67,25.69,25.65,25.66,82786.0,19.8634,19.8789,19.848,19.8557,82786.0
2020-06-04 15:35:00,25.67,25.67,25.62,25.65,155126.0,19.8634,19.8634,19.8247,19.848,155126.0
2020-06-04 15:40:00,25.66,25.69,25.6,25.63,227689.0,19.8557,19.8789,19.8093,19.8325,227689.0
2020-06-04 15:45:00,25.63,25.69,25.6,25.65,121445.0,19.8325,19.8789,19.8093,19.848,121445.0
2020-06-04 15:50:00,25.66,25.68,25.62,25.66,154155.0,19.8557,19.8712,19.8247,19.8557,154155.0
2020-06-04 15:55:00,25.66,25.71,25.64,25.69,262816.0,19.8557,19.8944,19.8402,19.8789,262816.0
2020-06-05 09:30:00,27.25,27.54,27.25,27.52,1033844.0,21.086,21.3104,21.086,21.295,1033844.0
2020-06-05 09:35:00,27.52,27.62,27.45,27.58,606288.0,21.295,21.3723,21.2408,21.3414,606288.0
2020-06-05 09:40:00,27.58,27.68,27.53,27.68,530674.0,21.3414,21.4188,21.3027,21.4188,530674.0
2020-06-05 09:45:00,27.68,27.69,27.6,27.64,425863.0,21.4188,21.4265,21.3569,21.3878,425863.0
2020-06-05 09:50:00,27.64,27.76,27.58,27.72,453523.0,21.3878,21.4807,21.3414,21.4497,453523.0
2020-06-05 09:55:00,27.73,27.73,27.51,27.54,845880.0,21.4575,21.4575,21.2872,21.3104,845880.0
2020-06-05 10:00:00,27.54,27.68,27.51,27.67,404525.0,21.3104,21.4188,21.2872,21.411,404525.0
2020-06-05 10:05:00,27.65,27.73,27.6,27.61,410730.0,21.3955,21.4575,21.3569,21.3646,410730.0
2020-06-05 10:10:00,27.61,27.72,27.6,27.67,363868.0,21.3646,21.4497,21.3569,21.411,363868.0
2020-06-05 10:15:00,27.67,27.74,27.6,27.71,342457.0,21.411,21.4652,21.3569,21.442,342457.0
2020-06-05 10:20:00,27.71,27.74,27.69,27.71,180171.0,21.442,21.4652,21.4265,21.442,180171.0
2020-06-05 10:25:00,27.69,27.75,27.59,27.64,340512.0,21.4265,21.4729,21.3491,21.3878,340512.0
2020-06-05 10:30:00,27.64,27.71,27.6,27.71,368008.0,21.3878,21.442,21.3569,21.442,368008.0
2020-06-05 10:35:00,27.7,27.71,27.59,27.67,203486.0,21.4342,21.442,21.3491,21.411,203486.0
2020-06-05 10:40:00,27.67,27.67,27.6,27.64,289450.0,21.411,21.411,21.3569,21.3878,289450.0
2020-06-05 10:45:00,27.64,27.7,27.59,27.69,228566.0,21.3878,21.4342,21.3491,21.4265,228566.0
2020-06-05 10:50:00,27.69,27.79,27.65,27.76,249222.0,21.4265,21.5039,21.3955,21.4807,249222.0
2020-06-05 10:55:00,27.76,27.8,27.69,27.79,172654.0,21.4807,21.5116,21.4265,21.5039,172654.0
2020-06-05 11:00:00,27.8,27.85,27.75,27.81,196648.0,21.5116,21.5503,21.4729,21.5194,196648.0
2020-06-05 11:05:00,27.81,27.86,27.8,27.83,159503.0,21.5194,21.558,21.5116,21.5348,159503.0
2020-06-05 11:10:00,27.84,27.89,27.81,27.88,161809.0,21.5426,21.5813,21.5194,21.5735,161809.0
2020-06-05 11:15:00,27.89,27.89,27.81,27.83,128549.0,21.5813,21.5813,21.5194,21.5348,128549.0
2020-06-05 11:20:00,27.82,27.88,27.81,27.88,109811.0,21.5271,21.5735,21.5194,21.5735,109811.0
2020-06-05 11:25:00,27.87,27.94,27.84,27.91,192909.0,21.5658,21.62,21.5426,21.5967,192909.0
2020-06-05 11:30:00,27.91,27.94,27.85,27.86,272746.0,21.5967,21.62,21.5503,21.558,272746.0
2020-06-05 11:35:00,27.86,27.87,27.78,27.84,371770.0,21.558,21.5658,21.4961,21.5426,371770.0
2020-06-05 11:40:00,27.83,27.88,27.83,27.86,180597.0,21.5348,21.5735,21.5348,21.558,180597.0
2020-06-05 11:45:00,27.87,27.91,27.86,27.9,116573.0,21.5658,21.5967,21.558,21.589,116573.0
2020-06-05 11:50:00,27.89,27.94,27.88,27.89,117796.0,21.5813,21.62,21.5735,21.5813,117796.0
2020-06-05 11:55:00,27.88,27.89,27.84,27.88,92074.0,21.5735,21.5813,21.5426,21.5735,92074.0
2020-06-05 12:00:00,27.88,27.9,27.83,27.84,115018.0,21.5735,21.589,21.5348,21.5426,115018.0
2020-06-05 12:05:00,27.85,27.89,27.83,27.86,114325.0,21.5503,21.5813,21.5348,21.558,114325.0
2020-06-05 12:10:00,27.87,27.87,27.69,27.71,362392.0,21.5658,21.5658,21.4265,21.442,362392.0
2020-06-05 12:15:00,27.71,27.74,27.62,27.62,341102.0,21.442,21.4652,21.3723,21.3723,341102.0
2020-06-05 12:20:00,27.63,27.68,27.61,27.64,123918.0,21.3801,21.4188,21.3646,21.3878,123918.0
2020-06-05 12:25:00,27.63,27.71,27.62,27.71,142014.0,21.3801,21.442,21.3723,21.442,142014.0
2020-06-05 12:30:00,27.7,27.76,27.7,27.76,148675.0,21.4342,21.4807,21.4342,21.4807,148675.0
2020-06-05 12:35:00,27.75,27.82,27.75,27.8,101704.0,21.4729,21.5271,21.4729,21.5116,101704.0
2020-06-05 12:40:00,27.8,27.82,27.78,27.81,72056.0,21.5116,21.5271,21.4961,21.5194,72056.0
2020-06-05 12:45:00,27.8,27.85,27.8,27.85,99569.0,21.5116,21.5503,21.5116,21.5503,99569.0
2020-06-05 12:50:00,27.85,27.88,27.83,27.86,150631.0,21.5503,21.5735,21.5348,21.558,150631.0
2020-06-05 12:55:00,27.86,27.87,27.84,27.85,95470.0,21.558,21.5658,21.5426,21.5503,95470.0
2020-06-05 13:00:00,27.85,27.85,27.75,27.76,109708.0,21.5503,21.5503,21.4729,21.4807,109708.0
2020-06-05 13:05:00,27.76,27.8,27.75,27.78,42219.0,21.4807,21.5116,21.4729,21.4961,42219.0
2020-06-05 13:10:00,27.77,27.82,27.76,27.81,108264.0,21.4884,21.5271,21.4807,21.5194,108264.0
2020-06-05 13:15:00,27.81,27.86,27.79,27.86,65297.0,21.5194,21.558,21.5039,21.558,65297.0
2020-06-05 13:20:00,27.86,27.9,27.85,27.9,67515.0,21.558,21.589,21.5503,21.589,67515.0
2020-06-05 13:25:00,27.89,27.93,27.87,27.92,97261.0,21.5813,21.6122,21.5658,21.6045,97261.0
2020-06-05 13:30:00,27.93,27.93,27.9,27.91,88037.0,21.6122,21.6122,21.589,21.5967,88037.0
2020-06-05 13:35:00,27.9,27.92,27.88,27.89,79622.0,21.589,21.6045,21.5735,21.5813,79622.0
2020-06-05 13:40:00,27.89,27.91,27.87,27.89,98095.0,21.5813,21.5967,21.5658,21.5813,98095.0
2020-06-05 13:45:00,27.89,27.9,27.84,27.85,49485.0,21.5813,21.589,21.5426,21.5503,49485.0
2020-06-05 13:50:00,27.85,27.88,27.82,27.88,80680.0,21.5503,21.5735,21.5271,21.5735,80680.0
2020-06-05 13:55:00,27.88,27.9,27.85,27.87,85346.0,21.5735,21.589,21.5503,21.5658,85346.0
2020-06-05 14:00:00,27.86,27.88,27.85,27.88,81780.0,21.558,21.5735,21.5503,21.5735,81780.0
2020-06-05 14:05:00,27.88,27.88,27.86,27.87,80857.0,21.5735,21.5735,21.558,21.5658,80857.0
2020-06-05 14:10:00,27.87,27.89,27.86,27.89,107072.0,21.5658,21.5813,21.558,21.5813,107072.0
2020-06-05 14:15:00,27.89,27.9,27.86,27.89,101490.0,21.5813,21.589,21.558,21.5813,101490.0
2020-06-05 14:20:00,27.89,27.9,27.86,27.88,58489.0,21.5813,21.589,21.558,21.5735,58489.0
2020-06-05 14:25:00,27.88,27.92,27.88,27.92,134965.0,21.5735,21.6045,21.5735,21.6045,134965.0
2020-06-05 14:30:00,27.92,27.92,27.87,27.88,99434.0,21.6045,21.6045,21.5658,21.5735,99434.0
2020-06-05 14:35:00,27.88,27.89,27.81,27.88,168151.0,21.5735,21.5813,21.5194,21.5735,168151.0
2020-06-05 14:40:00,27.87,27.9,27.86,27.9,188916.0,21.5658,21.589,21.558,21.589,188916.0
2020-06-05 14:45:00,27.89,27.91,27.87,27.88,123868.0,21.5813,21.5967,21.5658,21.5735,123868.0
2020-06-05 14:50:00,27.88,27.89,27.78,27.8,153533.0,21.5735,21.5813,21.4961,21.5116,153533.0
2020-06-05 14:55:00,27.8,27.84,27.78,27.79,82801.0,21.5116,21.5426,21.4961,21.5039,82801.0
2020-06-05 15:00:00,27.79,27.8,27.76,27.77,85820.0,21.5039,21.5116,21.4807,21.4884,85820.0
2020-06-05 15:05:00,27.78,27.78,27.7,27.72,131475.0,21.4961,21.4961,21.4342,21.4497,131475.0
2020-06-05 15:10:00,27.72,27.72,27.66,27.67,128937.0,21.4497,21.4497,21.4033,21.411,128937.0
2020-06-05 15:15:00,27.66,27.7,27.62,27.7,102216.0,21.4033,21.4342,21.3723,21.4342,102216.0
2020-06-05 15:20:00,27.7,27.72,27.64,27.67,98434.0,21.4342,21.4497,21.3878,21.411,98434.0
2020-06-05 15:25:00,27.66,27.69,27.66,27.69,99290.0,21.4033,21.4265,21.4033,21.4265,99290.0
2020-06-05 15:30:00,27.69,27.69,27.64,27.64,184274.0,21.4265,21.4265,21.3878,21.3878,184274.0
2020-06-05 15:35:00,27.64,27.67,27.62,27.63,152501.0,21.3878,21.411,21.3723,21.3801,152501.0
2020-06-05 15:40:00,27.63,27.66,27.61,27.65,153561.0,21.3801,21.4033,21.3646,21.3955,153561.0
2020-06-05 15:45:00,27.65,27.66,27.59,27.62,202527.0,21.3955,21.4033,21.3491,21.3723,202527.0
2020-06-05 15:50:00,27.62,27.73,27.6,27.73,420515.0,21.3723,21.4575,21.3569,21.4575,420515.0
2020-06-05 15:55:00,27.73,27.75,27.68,27.71,560380.0,21.4575,21.4729,21.4188,21.442,560380.0
2020-06-08 09:30:00,28.45,28.57,28.37,28.38,919692.0,22.0146,22.1074,21.9527,21.9604,919692.0
2020-06-08 09:35:00,28.37,28.46,28.3,28.43,387143.0,21.9527,22.0223,21.8985,21.9991,387143.0
2020-06-08 09:40:00,28.44,28.44,28.31,28.39,395159.0,22.0069,22.0069,21.9063,21.9682,395159.0
2020-06-08 09:45:00,28.39,28.45,28.36,28.38,362883.0,21.9682,22.0146,21.9449,21.9604,362883.0
2020-06-08 09:50:00,28.38,28.42,28.31,28.41,258073.0,21.9604,21.9914,21.9063,21.9836,258073.0
2020-06-08 09:55:00,28.41,28.44,28.34,28.38,241128.0,21.9836,22.0069,21.9295,21.9604,241128.0
2020-06-08 10:00:00,28.39,28.41,28.33,28.37,264647.0,21.9682,21.9836,21.9217,21.9527,264647.0
2020-06-08 10:05:00,28.37,28.37,28.26,28.33,330642.0,21.9527,21.9527,21.8676,21.9217,330642.0
2020-06-08 10:10:00,28.33,28.36,28.28,28.33,199510.0,21.9217,21.9449,21.883,21.9217,199510.0
2020-06-08 10:15:00,28.32,28.36,28.14,28.14,223698.0,21.914,21.9449,21.7747,21.7747,223698.0
2020-06-08 10:20:00,28.14,28.14,28.04,28.09,305656.0,21.7747,21.7747,21.6973,21.736,305656.0
2020-06-08 10:25:00,28.09,28.1,27.94,27.99,371535.0,21.736,21.7438,21.62,21.6586,371535.0
2020-06-08 10:30:00,27.99,28.06,27.93,27.94,206867.0,21.6586,21.7128,21.6122,21.62,206867.0
2020-06-08 10:35:00,27.94,27.95,27.86,27.94,215511.0,21.62,21.6277,21.558,21.62,215511.0
2020-06-08 10:40:00,27.94,28.12,27.92,28.11,192151.0,21.62,21.7592,21.6045,21.7515,192151.0
2020-06-08 10:45:00,28.11,28.21,28.08,28.19,140398.0,21.7515,21.8289,21.7283,21.8134,140398.0
2020-06-08 10:50:00,28.19,28.23,28.14,28.17,134672.0,21.8134,21.8444,21.7747,21.7979,134672.0
2020-06-08 10:55:00,28.17,28.21,28.12,28.17,133178.0,21.7979,21.8289,21.7592,21.7979,133178.0
2020-06-08 11:00:00,28.18,28.25,28.16,28.23,215515.0,21.8057,21.8598,21.7902,21.8444,215515.0
2020-06-08 11:05:00,28.24,28.25,28.16,28.19,137573.0,21.8521,21.8598,21.7902,21.8134,137573.0
2020-06-08 11:10:00,28.19,28.26,28.18,28.23,163236.0,21.8134,21.8676,21.8057,21.8444,163236.0
2020-06-08 11:15:00,28.23,28.29,28.17,28.23,168013.0,21.8444,21.8908,21.7979,21.8444,168013.0
2020-06-08 11:20:00,28.23,28.23,28.1,28.11,144051.0,21.8444,21.8444,21.7438,21.7515,144051.0
2020-06-08 11:25:00,28.11,28.21,28.1,28.18,145771.0,21.7515,21.8289,21.7438,21.8057,145771.0
2020-06-08 11:30:00,28.17,28.18,28.12,28.14,218619.0,21.7979,21.8057,21.7592,21.7747,218619.0
2020-06-08 11:35:00,28.14,28.16,28.11,28.14,91081.0,21.7747,21.7902,21.7515,21.7747,91081.0
2020-06-08 11:40:00,28.14,28.19,28.14,28.16,81303.0,21.7747,21.8134,21.7747,21.7902,81303.0
2020-06-08 11:45:00,28.15,28.19,28.15,28.19,55732.0,21.7824,21.8134,21.7824,21.8134,55732.0
2020-06-08 11:50:00,28.18,28.2,28.14,28.16,60946.0,21.8057,21.8211,21.7747,21.7902,60946.0
2020-06-08 11:55:00,28.16,28.18,28.14,28.15,71112.0,21.7902,21.8057,21.7747,21.7824,71112.0
2020-06-08 12:00:00,28.14,28.18,28.14,28.18,70290.0,21.7747,21.8057,21.7747,21.8057,70290.0
2020-06-08 12:05:00,28.18,28.19,28.16,28.18,65627.0,21.8057,21.8134,21.7902,21.8057,65627.0
2020-06-08 12:10:00,28.18,28.18,28.08,28.09,102576.0,21.8057,21.8057,21.7283,21.736,102576.0
2020-06-08 12:15:00,28.08,28.13,28.08,28.1,59140.0,21.7283,21.767,21.7283,21.7438,59140.0
2020-06-08 12:20:00,28.1,28.1,28.03,28.04,94211.0,21.7438,21.7438,21.6896,21.6973,94211.0
2020-06-08 12:25:00,28.04,28.06,28.01,28.03,64615.0,21.6973,21.7128,21.6741,21.6896,64615.0
2020-06-08 12:30:00,28.03,28.06,28.02,28.05,79950.0,21.6896,21.7128,21.6819,21.7051,79950.0
2020-06-08 12:35:00,28.05,28.05,28.01,28.03,68482.0,21.7051,21.7051,21.6741,21.6896,68482.0
2020-06-08 12:40:00,28.03,28.04,28.0,28.01,74681.0,21.6896,21.6973,21.6664,21.6741,74681.0
2020-06-08 12:45:00,28.0,28.09,28.0,28.09,147237.0,21.6664,21.736,21.6664,21.736,147237.0
2020-06-08 12:50:00,28.09,28.14,28.07,28.13,67570.0,21.736,21.7747,21.7205,21.767,67570.0
2020-06-08 12:55:00,28.12,28.13,28.08,28.11,70202.0,21.7592,21.767,21.7283,21.7515,70202.0
2020-06-08 13:00:00,28.12,28.13,28.09,28.12,53702.0,21.7592,21.767,21.736,21.7592,53702.0
2020-06-08 13:05:00,28.13,28.16,28.11,28.14,67092.0,21.767,21.7902,21.7515,21.7747,67092.0
2020-06-08 13:10:00,28.14,28.18,28.14,28.16,40930.0,21.7747,21.8057,21.7747,21.7902,40930.0
2020-06-08 13:15:00,28.17,28.18,28.12,28.13,52516.0,21.7979,21.8057,21.7592,21.767,52516.0
2020-06-08 13:20:00,28.13,28.19,28.12,28.18,129044.0,21.767,21.8134,21.7592,21.8057,129044.0
2020-06-08 13:25:00,28.19,28.2,28.14,28.16,57676.0,21.8134,21.8211,21.7747,21.7902,57676.0
2020-06-08 13:30:00,28.17,28.18,28.11,28.18,71485.0,21.7979,21.8057,21.7515,21.8057,71485.0
2020-06-08 13:35:00,28.18,28.2,28.16,28.18,107576.0,21.8057,21.8211,21.7902,21.8057,107576.0
2020-06-08 13:40:00,28.18,28.19,28.12,28.14,62091.0,21.8057,21.8134,21.7592,21.7747,62091.0
2020-06-08 13:45:00,28.14,28.16,28.11,28.13,41018.0,21.7747,21.7902,21.7515,21.767,41018.0
2020-06-08 13:50:00,28.12,28.13,28.07,28.1,116389.0,21.7592,21.767,21.7205,21.7438,116389.0
2020-06-08 13:55:00,28.09,28.11,28.08,28.09,53495.0,21.736,21.7515,21.7283,21.736,53495.0
2020-06-08 14:00:00,28.09,28.11,28.07,28.11,41535.0,21.736,21.7515,21.7205,21.7515,41535.0
2020-06-08 14:05:00,28.11,28.13,28.1,28.11,37631.0,21.7515,21.767,21.7438,21.7515,37631.0
2020-06-08 14:10:00,28.11,28.12,28.07,28.08,73537.0,21.7515,21.7592,21.7205,21.7283,73537.0
2020-06-08 14:15:00,28.08,28.09,28.05,28.07,41652.0,21.7283,21.736,21.7051,21.7205,41652.0
2020-06-08 14:20:00,28.07,28.08,28.06,28.06,106847.0,21.7205,21.7283,21.7128,21.7128,106847.0
2020-06-08 14:25:00,28.07,28.13,28.06,28.11,162017.0,21.7205,21.767,21.7128,21.7515,162017.0
2020-06-08 14:30:00,28.1,28.12,28.07,28.08,51041.0,21.7438,21.7592,21.7205,21.7283,51041.0
2020-06-08 14:35:00,28.07,28.11,28.07,28.09,67102.0,21.7205,21.7515,21.7205,21.736,67102.0
2020-06-08 14:40:00,28.09,28.11,28.08,28.1,111411.0,21.736,21.7515,21.7283,21.7438,111411.0
2020-06-08 14:45:00,28.1,28.12,28.07,28.1,90466.0,21.7438,21.7592,21.7205,21.7438,90466.0
2020-06-08 14:50:00,28.1,28.12,28.09,28.12,148164.0,21.7438,21.7592,21.736,21.7592,148164.0
2020-06-08 14:55:00,28.12,28.13,28.1,28.12,91542.0,21.7592,21.767,21.7438,21.7592,91542.0
2020-06-08 15:00:00,28.12,28.13,28.09,28.1,79106.0,21.7592,21.767,21.736,21.7438,79106.0
2020-06-08 15:05:00,28.09,28.15,28.09,28.15,101658.0,21.736,21.7824,21.736,21.7824,101658.0
2020-06-08 15:10:00,28.14,28.15,28.09,28.13,207133.0,21.7747,21.7824,21.736,21.767,207133.0
2020-06-08 15:15:00,28.14,28.15,28.1,28.14,81452.0,21.7747,21.7824,21.7438,21.7747,81452.0
2020-06-08 15:20:00,28.14,28.17,28.12,28.16,86125.0,21.7747,21.7979,21.7592,21.7902,86125.0
2020-06-08 15:25:00,28.15,28.18,28.14,28.15,111673.0,21.7824,21.8057,21.7747,21.7824,111673.0
2020-06-08 15:30:00,28.15,28.24,28.15,28.21,180028.0,21.7824,21.8521,21.7824,21.8289,180028.0
2020-06-08 15:35:00,28.22,28.29,28.21,28.27,234071.0,21.8366,21.8908,21.8289,21.8753,234071.0
2020-06-08 15:40:00,28.28,28.29,28.25,28.26,138375.0,21.883,21.8908,21.8598,21.8676,138375.0
2020-06-08 15:45:00,28.27,28.28,28.22,28.27,204905.0,21.8753,21.883,21.8366,21.8753,204905.0
2020-06-08 15:50:00,28.28,28.34,28.27,28.32,296591.0,21.883,21.9295,21.8753,21.914,296591.0
2020-06-08 15:55:00,28.31,28.39,28.29,28.39,532094.0,21.9063,21.9682,21.8908,21.9682,532094.0
2020-06-09 09:30:00,27.54,27.55,27.33,27.5,822604.0,21.3104,21.3182,21.1479,21.2795,822604.0
2020-06-09 09:35:00,27.5,27.6,27.35,27.36,318681.0,21.2795,21.3569,21.1634,21.1711,318681.0
2020-06-09 09:40:00,27.37,27.51,27.32,27.48,224042.0,21.1789,21.2872,21.1402,21.264,224042.0
2020-06-09 09:45:00,27.47,27.52,27.39,27.44,184916.0,21.2563,21.295,21.1944,21.2331,184916.0
2020-06-09 09:50:00,27.44,27.45,27.26,27.32,316710.0,21.2331,21.2408,21.0938,21.1402,316710.0
2020-06-09 09:55:00,27.32,27.41,27.29,27.34,177280.0,21.1402,21.2098,21.117,21.1557,177280.0
2020-06-09 10:00:00,27.35,27.35,27.18,27.23,221858.0,21.1634,21.1634,21.0319,21.0706,221858.0
2020-06-09 10:05:00,27.23,27.24,27.1,27.13,302168.0,21.0706,21.0783,20.97,20.9932,302168.0
2020-06-09 10:10:00,27.12,27.15,27.03,27.09,466086.0,20.9854,21.0086,20.9158,20.9622,466086.0
2020-06-09 10:15:00,27.09,27.13,27.06,27.11,584816.0,20.9622,20.9932,20.939,20.9777,584816.0
2020-06-09 10:20:00,27.11,27.23,27.1,27.2,223005.0,20.9777,21.0706,20.97,21.0473,223005.0
2020-06-09 10:25:00,27.21,27.22,27.12,27.18,136918.0,21.0551,21.0628,20.9854,21.0319,136918.0
2020-06-09 10:30:00,27.18,27.2,27.13,27.14,125745.0,21.0319,21.0473,20.9932,21.0009,125745.0
2020-06-09 10:35:00,27.14,27.21,27.12,27.2,98799.0,21.0009,21.0551,20.9854,21.0473,98799.0
2020-06-09 10:40:00,27.2,27.26,27.18,27.25,126473.0,21.0473,21.0938,21.0319,21.086,126473.0
2020-06-09 10:45:00,27.25,27.35,27.24,27.35,134313.0,21.086,21.1634,21.0783,21.1634,134313.0
2020-06-09 10:50:00,27.34,27.41,27.34,27.41,149387.0,21.1557,21.2098,21.1557,21.2098,149387.0
2020-06-09 10:55:00,27.41,27.42,27.33,27.36,150819.0,21.2098,21.2176,21.1479,21.1711,150819.0
2020-06-09 11:00:00,27.35,27.39,27.28,27.39,121277.0,21.1634,21.1944,21.1092,21.1944,121277.0
2020-06-09 11:05:00,27.38,27.43,27.35,27.39,80856.0,21.1866,21.2253,21.1634,21.1944,80856.0
2020-06-09 11:10:00,27.39,27.4,27.32,27.32,92595.0,21.1944,21.2021,21.1402,21.1402,92595.0
2020-06-09 11:15:00,27.32,27.33,27.25,27.3,141303.0,21.1402,21.1479,21.086,21.1247,141303.0
2020-06-09 11:20:00,27.29,27.35,27.28,27.3,80318.0,21.117,21.1634,21.1092,21.1247,80318.0
2020-06-09 11:25:00,27.3,27.33,27.21,27.23,200181.0,21.1247,21.1479,21.0551,21.0706,200181.0
2020-06-09 11:30:00,27.24,27.31,27.22,27.25,513226.0,21.0783,21.1325,21.0628,21.086,513226.0
2020-06-09 11:35:00,27.25,27.26,27.17,27.17,94267.0,21.086,21.0938,21.0241,21.0241,94267.0
2020-06-09 11:40:00,27.18,27.25,27.15,27.24,171433.0,21.0319,21.086,21.0086,21.0783,171433.0
2020-06-09 11:45:00,27.24,27.25,27.2,27.21,35340.0,21.0783,21.086,21.0473,21.0551,35340.0
2020-06-09 11:50:00,27.21,27.23,27.18,27.21,99041.0,21.0551,21.0706,21.0319,21.0551,99041.0
2020-06-09 11:55:00,27.21,27.25,27.2,27.21,70047.0,21.0551,21.086,21.0473,21.0551,70047.0
2020-06-09 12:00:00,27.2,27.23,27.17,27.17,54164.0,21.0473,21.0706,21.0241,21.0241,54164.0
2020-06-09 12:05:00,27.18,27.22,27.16,27.21,45377.0,21.0319,21.0628,21.0164,21.0551,45377.0
2020-06-09 12:10:00,27.22,27.25,27.21,27.23,32143.0,21.0628,21.086,21.0551,21.0706,32143.0
2020-06-09 12:15:00,27.23,27.24,27.21,27.23,47483.0,21.0706,21.0783,21.0551,21.0706,47483.0
2020-06-09 12:20:00,27.23,27.24,27.21,27.22,34840.0,21.0706,21.0783,21.0551,21.0628,34840.0
2020-06-09 12:25:00,27.22,27.26,27.21,27.25,58636.0,21.0628,21.0938,21.0551,21.086,58636.0
2020-06-09 12:30:00,27.26,27.3,27.25,27.29,65748.0,21.0938,21.1247,21.086,21.117,65748.0
2020-06-09 12:35:00,27.3,27.32,27.28,27.31,67630.0,21.1247,21.1402,21.1092,21.1325,67630.0
2020-06-09 12:40:00,27.31,27.34,27.31,27.34,26798.0,21.1325,21.1557,21.1325,21.1557,26798.0
2020-06-09 12:45:00,27.33,27.36,27.32,27.32,106908.0,21.1479,21.1711,21.1402,21.1402,106908.0
2020-06-09 12:50:00,27.32,27.36,27.31,27.33,47023.0,21.1402,21.1711,21.1325,21.1479,47023.0
2020-06-09 12:55:00,27.33,27.36,27.32,27.36,25038.0,21.1479,21.1711,21.1402,21.1711,25038.0
2020-06-09 13:00:00,27.35,27.38,27.33,27.35,53228.0,21.1634,21.1866,21.1479,21.1634,53228.0
2020-06-09 13:05:00,27.34,27.35,27.31,27.35,43044.0,21.1557,21.1634,21.1325,21.1634,43044.0
2020-06-09 13:10:00,27.35,27.36,27.32,27.34,43945.0,21.1634,21.1711,21.1402,21.1557,43945.0
2020-06-09 13:15:00,27.34,27.39,27.33,27.37,60675.0,21.1557,21.1944,21.1479,21.1789,60675.0
2020-06-09 13:20:00,27.36,27.39,27.36,27.38,45215.0,21.1711,21.1944,21.1711,21.1866,45215.0
2020-06-09 13:25:00,27.38,27.4,27.37,27.38,39735.0,21.1866,21.2021,21.1789,21.1866,39735.0
2020-06-09 13:30:00,27.38,27.41,27.35,27.37,58845.0,21.1866,21.2098,21.1634,21.1789,58845.0
2020-06-09 13:35:00,27.37,27.38,27.33,27.35,45749.0,21.1789,21.1866,21.1479,21.1634,45749.0
2020-06-09 13:40:00,27.35,27.39,27.35,27.37,39363.0,21.1634,21.1944,21.1634,21.1789,39363.0
2020-06-09 13:45:00,27.37,27.39,27.36,27.38,36853.0,21.1789,21.1944,21.1711,21.1866,36853.0
2020-06-09 13:50:00,27.39,27.4,27.37,27.38,39554.0,21.1944,21.2021,21.1789,21.1866,39554.0
2020-06-09 13:55:00,27.38,27.4,27.36,27.39,64982.0,21.1866,21.2021,21.1711,21.1944,64982.0
2020-06-09 14:00:00,27.39,27.4,27.33,27.36,96056.0,21.1944,21.2021,21.1479,21.1711,96056.0
2020-06-09 14:05:00,27.36,27.38,27.33,27.34,54086.0,21.1711,21.1866,21.1479,21.1557,54086.0
2020-06-09 14:10:00,27.34,27.37,27.32,27.35,35229.0,21.1557,21.1789,21.1402,21.1634,35229.0
2020-06-09 14:15:00,27.35,27.36,27.32,27.32,26642.0,21.1634,21.1711,21.1402,21.1402,26642.0
2020-06-09 14:20:00,27.31,27.31,27.21,27.27,475642.0,21.1325,21.1325,21.0551,21.1015,475642.0
2020-06-09 14:25:00,27.27,27.28,27.23,27.25,95341.0,21.1015,21.1092,21.0706,21.086,95341.0
2020-06-09 14:30:00,27.25,27.26,27.22,27.25,58668.0,21.086,21.0938,21.0628,21.086,58668.0
2020-06-09 14:35:00,27.26,27.26,27.22,27.26,67055.0,21.0938,21.0938,21.0628,21.0938,67055.0
2020-06-09 14:40:00,27.25,27.27,27.24,27.27,66771.0,21.086,21.1015,21.0783,21.1015,66771.0
2020-06-09 14:45:00,27.26,27.32,27.26,27.31,59013.0,21.0938,21.1402,21.0938,21.1325,59013.0
2020-06-09 14:50:00,27.32,27.34,27.3,27.33,55922.0,21.1402,21.1557,21.1247,21.1479,55922.0
2020-06-09 14:55:00,27.32,27.35,27.31,27.35,62357.0,21.1402,21.1634,21.1325,21.1634,62357.0
2020-06-09 15:00:00,27.34,27.36,27.32,27.33,50415.0,21.1557,21.1711,21.1402,21.1479,50415.0
2020-06-09 15:05:00,27.33,27.34,27.3,27.33,74687.0,21.1479,21.1557,21.1247,21.1479,74687.0
2020-06-09 15:10:00,27.33,27.35,27.31,27.32,87656.0,21.1479,21.1634,21.1325,21.1402,87656.0
2020-06-09 15:15:00,27.33,27.35,27.31,27.35,51291.0,21.1479,21.1634,21.1325,21.1634,51291.0
2020-06-09 15:20:00,27.35,27.4,27.34,27.34,64743.0,21.1634,21.2021,21.1557,21.1557,64743.0
2020-06-09 15:25:00,27.35,27.4,27.34,27.39,66861.0,21.1634,21.2021,21.1557,21.1944,66861.0
2020-06-09 15:30:00,27.39,27.4,27.3,27.33,133574.0,21.1944,21.2021,21.1247,21.1479,133574.0
2020-06-09 15:35:00,27.32,27.37,27.31,27.37,137851.0,21.1402,21.1789,21.1325,21.1789,137851.0
2020-06-09 15:40:00,27.36,27.41,27.36,27.37,183135.0,21.1711,21.2098,21.1711,21.1789,183135.0
2020-06-09 15:45:00,27.37,27.37,27.31,27.33,130183.0,21.1789,21.1789,21.1325,21.1479,130183.0
2020-06-09 15:50:00,27.33,27.33,27.28,27.3,205180.0,21.1479,21.1479,21.1092,21.1247,205180.0
2020-06-09 15:55:00,27.3,27.36,27.3,27.34,426705.0,21.1247,21.1711,21.1247,21.1557,426705.0
2020-06-10 09:30:00,26.89,26.95,26.73,26.73,391284.0,20.8075,20.8539,20.6837,20.6837,391284.0
2020-06-10 09:35:00,26.74,26.75,26.58,26.59,275552.0,20.6914,20.6991,20.5676,20.5753,275552.0
2020-06-10 09:40:00,26.58,26.66,26.55,26.58,280268.0,20.5676,20.6295,20.5444,20.5676,280268.0
2020-06-10 09:45:00,26.59,26.68,26.52,26.57,259309.0,20.5753,20.645,20.5212,20.5598,259309.0
2020-06-10 09:50:00,26.57,26.59,26.51,26.52,118839.0,20.5598,20.5753,20.5134,20.5212,118839.0
2020-06-10 09:55:00,26.51,26.6,26.49,26.56,249169.0,20.5134,20.5831,20.4979,20.5521,249169.0
2020-06-10 10:00:00,26.56,26.59,26.52,26.55,129915.0,20.5521,20.5753,20.5212,20.5444,129915.0
2020-06-10 10:05:00,26.55,26.57,26.52,26.55,143520.0,20.5444,20.5598,20.5212,20.5444,143520.0
2020-06-10 10:10:00,26.55,26.55,26.36,26.38,200294.0,20.5444,20.5444,20.3973,20.4128,200294.0
2020-06-10 10:15:00,26.37,26.46,26.36,26.37,124691.0,20.4051,20.4747,20.3973,20.4051,124691.0
2020-06-10 10:20:00,26.37,26.38,26.31,26.37,116012.0,20.4051,20.4128,20.3587,20.4051,116012.0
2020-06-10 10:25:00,26.38,26.5,26.36,26.48,204388.0,20.4128,20.5057,20.3973,20.4902,204388.0
2020-06-10 10:30:00,26.48,26.49,26.4,26.47,135416.0,20.4902,20.4979,20.4283,20.4825,135416.0
2020-06-10 10:35:00,26.48,26.53,26.44,26.53,71282.0,20.4902,20.5289,20.4593,20.5289,71282.0
2020-06-10 10:40:00,26.53,26.54,26.41,26.42,122506.0,20.5289,20.5366,20.436,20.4438,122506.0
2020-06-10 10:45:00,26.42,26.44,26.38,26.39,157833.0,20.4438,20.4593,20.4128,20.4206,157833.0
2020-06-10 10:50:00,26.39,26.44,26.34,26.34,158432.0,20.4206,20.4593,20.3819,20.3819,158432.0
2020-06-10 10:55:00,26.34,26.35,26.28,26.32,122702.0,20.3819,20.3896,20.3354,20.3664,122702.0
2020-06-10 11:00:00,26.32,26.45,26.29,26.45,107021.0,20.3664,20.467,20.3432,20.467,107021.0
2020-06-10 11:05:00,26.45,26.53,26.44,26.45,86041.0,20.467,20.5289,20.4593,20.467,86041.0
2020-06-10 11:10:00,26.45,26.45,26.37,26.43,65046.0,20.467,20.467,20.4051,20.4515,65046.0
2020-06-10 11:15:00,26.44,26.54,26.43,26.54,143840.0,20.4593,20.5366,20.4515,20.5366,143840.0
2020-06-10 11:20:00,26.54,26.59,26.51,26.54,112622.0,20.5366,20.5753,20.5134,20.5366,112622.0
2020-06-10 11:25:00,26.54,26.57,26.48,26.51,231945.0,20.5366,20.5598,20.4902,20.5134,231945.0
2020-06-10 11:30:00,26.52,26.61,26.51,26.58,169653.0,20.5212,20.5908,20.5134,20.5676,169653.0
2020-06-10 11:35:00,26.58,26.61,26.55,26.61,128087.0,20.5676,20.5908,20.5444,20.5908,128087.0
2020-06-10 11:40:00,26.61,26.66,26.6,26.65,64976.0,20.5908,20.6295,20.5831,20.6218,64976.0
2020-06-10 11:45:00,26.65,26.69,26.63,26.68,44923.0,20.6218,20.6527,20.6063,20.645,44923.0
2020-06-10 11:50:00,26.68,26.73,26.67,26.72,71407.0,20.645,20.6837,20.6372,20.6759,71407.0
2020-06-10 11:55:00,26.73,26.73,26.66,26.7,66174.0,20.6837,20.6837,20.6295,20.6604,66174.0
2020-06-10 12:00:00,26.7,26.76,26.67,26.75,82106.0,20.6604,20.7069,20.6372,20.6991,82106.0
2020-06-10 12:05:00,26.75,26.75,26.66,26.68,72103.0,20.6991,20.6991,20.6295,20.645,72103.0
2020-06-10 12:10:00,26.68,26.68,26.64,26.64,43789.0,20.645,20.645,20.614,20.614,43789.0
2020-06-10 12:15:00,26.64,26.73,26.64,26.73,46477.0,20.614,20.6837,20.614,20.6837,46477.0
2020-06-10 12:20:00,26.72,26.76,26.71,26.75,17111.0,20.6759,20.7069,20.6682,20.6991,17111.0
2020-06-10 12:25:00,26.76,26.77,26.68,26.68,67542.0,20.7069,20.7146,20.645,20.645,67542.0
2020-06-10 12:30:00,26.67,26.68,26.64,26.65,36998.0,20.6372,20.645,20.614,20.6218,36998.0
2020-06-10 12:35:00,26.65,26.66,26.58,26.61,43576.0,20.6218,20.6295,20.5676,20.5908,43576.0
2020-06-10 12:40:00,26.61,26.63,26.58,26.59,48109.0,20.5908,20.6063,20.5676,20.5753,48109.0
2020-06-10 12:45:00,26.6,26.6,26.57,26.58,37921.0,20.5831,20.5831,20.5598,20.5676,37921.0
2020-06-10 12:50:00,26.57,26.6,26.56,26.59,51107.0,20.5598,20.5831,20.5521,20.5753,51107.0
2020-06-10 12:55:00,26.58,26.63,26.58,26.61,44233.0,20.5676,20.6063,20.5676,20.5908,44233.0
2020-06-10 13:00:00,26.61,26.61,26.57,26.59,32164.0,20.5908,20.5908,20.5598,20.5753,32164.0
2020-06-10 13:05:00,26.59,26.63,26.57,26.63,44407.0,20.5753,20.6063,20.5598,20.6063,44407.0
2020-06-10 13:10:00,26.63,26.65,26.62,26.63,33400.0,20.6063,20.6218,20.5985,20.6063,33400.0
2020-06-10 13:15:00,26.62,26.63,26.6,26.61,43304.0,20.5985,20.6063,20.5831,20.5908,43304.0
2020-06-10 13:20:00,26.62,26.62,26.58,26.6,39398.0,20.5985,20.5985,20.5676,20.5831,39398.0
2020-06-10 13:25:00,26.6,26.63,26.59,26.6,29396.0,20.5831,20.6063,20.5753,20.5831,29396.0
2020-06-10 13:30:00,26.6,26.63,26.59,26.62,26396.0,20.5831,20.6063,20.5753,20.5985,26396.0
2020-06-10 13:35:00,26.63,26.63,26.6,26.61,27028.0,20.6063,20.6063,20.5831,20.5908,27028.0
2020-06-10 13:40:00,26.61,26.68,26.6,26.66,77135.0,20.5908,20.645,20.5831,20.6295,77135.0
2020-06-10 13:45:00,26.65,26.69,26.65,26.68,29308.0,20.6218,20.6527,20.6218,20.645,29308.0
2020-06-10 13:50:00,26.69,26.69,26.66,26.68,38635.0,20.6527,20.6527,20.6295,20.645,38635.0
2020-06-10 13:55:00,26.68,26.69,26.65,26.66,29897.0,20.645,20.6527,20.6218,20.6295,29897.0
2020-06-10 14:00:00,26.68,26.83,26.56,26.82,128991.0,20.645,20.761,20.5521,20.7533,128991.0
2020-06-10 14:05:00,26.82,26.92,26.8,26.81,169383.0,20.7533,20.8307,20.7378,20.7456,169383.0
2020-06-10 14:10:00,26.81,26.91,26.81,26.91,110906.0,20.7456,20.8229,20.7456,20.8229,110906.0
2020-06-10 14:15:00,26.91,26.99,26.87,26.96,127174.0,20.8229,20.8848,20.792,20.8616,127174.0
2020-06-10 14:20:00,26.96,26.96,26.86,26.88,64030.0,20.8616,20.8616,20.7842,20.7997,64030.0
2020-06-10 14:25:00,26.9,26.93,26.87,26.91,57394.0,20.8152,20.8384,20.792,20.8229,57394.0
2020-06-10 14:30:00,26.91,26.91,26.8,26.8,41510.0,20.8229,20.8229,20.7378,20.7378,41510.0
2020-06-10 14:35:00,26.81,26.85,26.74,26.74,98219.0,20.7456,20.7765,20.6914,20.6914,98219.0
2020-06-10 14:40:00,26.74,26.76,26.6,26.74,153322.0,20.6914,20.7069,20.5831,20.6914,153322.0
2020-06-10 14:45:00,26.74,26.74,26.64,26.64,90815.0,20.6914,20.6914,20.614,20.614,90815.0
2020-06-10 14:50:00,26.63,26.68,26.52,26.55,115383.0,20.6063,20.645,20.5212,20.5444,115383.0
2020-06-10 14:55:00,26.55,26.62,26.53,26.61,67930.0,20.5444,20.5985,20.5289,20.5908,67930.0
2020-06-10 15:00:00,26.62,26.62,26.47,26.49,112612.0,20.5985,20.5985,20.4825,20.4979,112612.0
2020-06-10 15:05:00,26.49,26.61,26.49,26.57,118396.0,20.4979,20.5908,20.4979,20.5598,118396.0
2020-06-10 15:10:00,26.58,26.6,26.53,26.55,123191.0,20.5676,20.5831,20.5289,20.5444,123191.0
2020-06-10 15:15:00,26.55,26.57,26.49,26.55,89732.0,20.5444,20.5598,20.4979,20.5444,89732.0
2020-06-10 15:20:00,26.55,26.55,26.5,26.51,104353.0,20.5444,20.5444,20.5057,20.5134,104353.0
2020-06-10 15:25:00,26.51,26.66,26.49,26.65,124481.0,20.5134,20.6295,20.4979,20.6218,124481.0
2020-06-10 15:30:00,26.66,26.68,26.59,26.59,74206.0,20.6295,20.645,20.5753,20.5753,74206.0
2020-06-10 15:35:00,26.6,26.6,26.54,26.57,101574.0,20.5831,20.5831,20.5366,20.5598,101574.0
2020-06-10 15:40:00,26.57,26.57,26.5,26.52,134706.0,20.5598,20.5598,20.5057,20.5212,134706.0
2020-06-10 15:45:00,26.53,26.53,26.41,26.47,217053.0,20.5289,20.5289,20.436,20.4825,217053.0
2020-06-10 15:50:00,26.46,26.5,26.43,26.44,212363.0,20.4747,20.5057,20.4515,20.4593,212363.0
2020-06-10 15:55:00,26.44,26.44,26.37,26.37,413414.0,20.4593,20.4593,20.4051,20.4051,413414.0
2020-06-11 09:30:00,25.08,25.19,24.86,25.15,897216.0,19.4069,19.492,19.2366,19.4611,897216.0
2020-06-11 09:35:00,25.16,25.25,25.05,25.09,342007.0,19.4688,19.5384,19.3837,19.4146,342007.0
2020-06-11 09:40:00,25.1,25.17,24.99,25.16,294609.0,19.4224,19.4765,19.3372,19.4688,294609.0
2020-06-11 09:45:00,25.16,25.34,25.15,25.18,221014.0,19.4688,19.6081,19.4611,19.4843,221014.0
2020-06-11 09:50:00,25.17,25.35,25.11,25.34,173361.0,19.4765,19.6158,19.4301,19.6081,173361.0
2020-06-11 09:55:00,25.34,25.39,25.24,25.24,150231.0,19.6081,19.6468,19.5307,19.5307,150231.0
2020-06-11 10:00:00,25.25,25.32,25.11,25.11,130090.0,19.5384,19.5926,19.4301,19.4301,130090.0
2020-06-11 10:05:00,25.11,25.21,25.09,25.19,134796.0,19.4301,19.5075,19.4146,19.492,134796.0
2020-06-11 10:10:00,25.2,25.3,25.16,25.19,127100.0,19.4997,19.5771,19.4688,19.492,127100.0
2020-06-11 10:15:00,25.19,25.22,25.09,25.15,149102.0,19.492,19.5152,19.4146,19.4611,149102.0
2020-06-11 10:20:00,25.16,25.2,25.1,25.12,177279.0,19.4688,19.4997,19.4224,19.4378,177279.0
2020-06-11 10:25:00,25.12,25.13,24.96,24.97,293342.0,19.4378,19.4456,19.314,19.3218,293342.0
2020-06-11 10:30:00,24.97,25.09,24.96,25.02,183838.0,19.3218,19.4146,19.314,19.3605,183838.0
2020-06-11 10:35:00,25.02,25.03,24.93,24.97,210072.0,19.3605,19.3682,19.2908,19.3218,210072.0
2020-06-11 10:40:00,24.98,25.04,24.93,24.94,112181.0,19.3295,19.3759,19.2908,19.2986,112181.0
2020-06-11 10:45:00,24.94,24.99,24.89,24.9,150092.0,19.2986,19.3372,19.2599,19.2676,150092.0
2020-06-11 10:50:00,24.9,24.94,24.87,24.93,114248.0,19.2676,19.2986,19.2444,19.2908,114248.0
2020-06-11 10:55:00,24.93,24.94,24.87,24.9,204988.0,19.2908,19.2986,19.2444,19.2676,204988.0
2020-06-11 11:00:00,24.9,24.9,24.81,24.89,129745.0,19.2676,19.2676,19.198,19.2599,129745.0
2020-06-11 11:05:00,24.89,24.91,24.83,24.85,150878.0,19.2599,19.2753,19.2134,19.2289,150878.0
2020-06-11 11:10:00,24.84,24.86,24.8,24.81,182588.0,19.2212,19.2366,19.1902,19.198,182588.0
2020-06-11 11:15:00,24.81,24.94,24.81,24.93,190001.0,19.198,19.2986,19.198,19.2908,190001.0
2020-06-11 11:20:00,24.92,24.94,24.87,24.88,130985.0,19.2831,19.2986,19.2444,19.2521,130985.0
2020-06-11 11:25:00,24.88,24.88,24.76,24.78,184912.0,19.2521,19.2521,19.1593,19.1747,184912.0
2020-06-11 11:30:00,24.77,24.8,24.62,24.63,348325.0,19.167,19.1902,19.0509,19.0587,348325.0
2020-06-11 11:35:00,24.63,24.65,24.57,24.58,182731.0,19.0587,19.0742,19.0122,19.02,182731.0
2020-06-11 11:40:00,24.58,24.62,24.55,24.62,208250.0,19.02,19.0509,18.9968,19.0509,208250.0
2020-06-11 11:45:00,24.62,24.62,24.54,24.57,139341.0,19.0509,19.0509,18.989,19.0122,139341.0
2020-06-11 11:50:00,24.57,24.57,24.53,24.55,146767.0,19.0122,19.0122,18.9813,18.9968,146767.0
2020-06-11 11:55:00,24.55,24.58,24.52,24.57,115920.0,18.9968,19.02,18.9736,19.0122,115920.0
2020-06-11 12:00:00,24.57,24.57,24.51,24.51,110356.0,19.0122,19.0122,18.9658,18.9658,110356.0
2020-06-11 12:05:00,24.52,24.54,24.43,24.45,300130.0,18.9736,18.989,18.9039,18.9194,300130.0
2020-06-11 12:10:00,24.46,24.47,24.38,24.41,118970.0,18.9271,18.9349,18.8652,18.8884,118970.0
2020-06-11 12:15:00,24.41,24.41,24.35,24.38,107750.0,18.8884,18.8884,18.842,18.8652,107750.0
2020-06-11 12:20:00,24.38,24.44,24.38,24.4,106131.0,18.8652,18.9117,18.8652,18.8807,106131.0
2020-06-11 12:25:00,24.4,24.4,24.28,24.31,266349.0,18.8807,18.8807,18.7878,18.8111,266349.0
2020-06-11 12:30:00,24.32,24.5,24.31,24.47,216236.0,18.8188,18.9581,18.8111,18.9349,216236.0
2020-06-11 12:35:00,24.46,24.52,24.45,24.47,84310.0,18.9271,18.9736,18.9194,18.9349,84310.0
2020-06-11 12:40:00,24.48,24.49,24.42,24.44,120103.0,18.9426,18.9503,18.8962,18.9117,120103.0
2020-06-11 12:45:00,24.45,24.54,24.43,24.46,101124.0,18.9194,18.989,18.9039,18.9271,101124.0
2020-06-11 12:50:00,24.46,24.47,24.37,24.38,90660.0,18.9271,18.9349,18.8575,18.8652,90660.0
2020-06-11 12:55:00,24.38,24.41,24.35,24.39,85608.0,18.8652,18.8884,18.842,18.873,85608.0
2020-06-11 13:00:00,24.39,24.51,24.38,24.51,149844.0,18.873,18.9658,18.8652,18.9658,149844.0
2020-06-11 13:05:00,24.5,24.51,24.43,24.48,113437.0,18.9581,18.9658,18.9039,18.9426,113437.0
2020-06-11 13:10:00,24.47,24.52,24.43,24.52,83778.0,18.9349,18.9736,18.9039,18.9736,83778.0
2020-06-11 13:15:00,24.52,24.55,24.48,24.49,98808.0,18.9736,18.9968,18.9426,18.9503,98808.0
2020-06-11 13:20:00,24.5,24.55,24.49,24.54,68032.0,18.9581,18.9968,18.9503,18.989,68032.0
2020-06-11 13:25:00,24.55,24.56,24.49,24.5,70625.0,18.9968,19.0045,18.9503,18.9581,70625.0
2020-06-11 13:30:00,24.5,24.55,24.48,24.54,97664.0,18.9581,18.9968,18.9426,18.989,97664.0
2020-06-11 13:35:00,24.54,24.55,24.5,24.52,127793.0,18.989,18.9968,18.9581,18.9736,127793.0
2020-06-11 13:40:00,24.52,24.55,24.5,24.51,82364.0,18.9736,18.9968,18.9581,18.9658,82364.0
2020-06-11 13:45:00,24.51,24.53,24.47,24.52,49082.0,18.9658,18.9813,18.9349,18.9736,49082.0
2020-06-11 13:50:00,24.52,24.59,24.51,24.59,64320.0,18.9736,19.0277,18.9658,19.0277,64320.0
2020-06-11 13:55:00,24.58,24.61,24.55,24.59,82655.0,19.02,19.0432,18.9968,19.0277,82655.0
2020-06-11 14:00:00,24.58,24.59,24.47,24.48,62233.0,19.02,19.0277,18.9349,18.9426,62233.0
2020-06-11 14:05:00,24.49,24.55,24.48,24.51,55509.0,18.9503,18.9968,18.9426,18.9658,55509.0
2020-06-11 14:10:00,24.51,24.54,24.44,24.5,108131.0,18.9658,18.989,18.9117,18.9581,108131.0
2020-06-11 14:15:00,24.49,24.51,24.46,24.48,70645.0,18.9503,18.9658,18.9271,18.9426,70645.0
2020-06-11 14:20:00,24.47,24.56,24.47,24.56,84558.0,18.9349,19.0045,18.9349,19.0045,84558.0
2020-06-11 14:25:00,24.56,24.58,24.53,24.54,48270.0,19.0045,19.02,18.9813,18.989,48270.0
2020-06-11 14:30:00,24.54,24.55,24.43,24.45,136860.0,18.989,18.9968,18.9039,18.9194,136860.0
2020-06-11 14:35:00,24.46,24.47,24.35,24.37,237570.0,18.9271,18.9349,18.842,18.8575,237570.0
2020-06-11 14:40:00,24.37,24.41,24.3,24.34,147501.0,18.8575,18.8884,18.8033,18.8343,147501.0
2020-06-11 14:45:00,24.33,24.38,24.3,24.32,121509.0,18.8265,18.8652,18.8033,18.8188,121509.0
2020-06-11 14:50:00,24.33,24.34,24.25,24.26,158079.0,18.8265,18.8343,18.7646,18.7724,158079.0
2020-06-11 14:55:00,24.25,24.31,24.22,24.28,134180.0,18.7646,18.8111,18.7414,18.7878,134180.0
2020-06-11 15:00:00,24.27,24.29,24.24,24.27,87921.0,18.7801,18.7956,18.7569,18.7801,87921.0
2020-06-11 15:05:00,24.27,24.29,24.19,24.2,136155.0,18.7801,18.7956,18.7182,18.7259,136155.0
2020-06-11 15:10:00,24.19,24.23,24.15,24.18,115301.0,18.7182,18.7492,18.6873,18.7105,115301.0
2020-06-11 15:15:00,24.18,24.21,24.11,24.14,198879.0,18.7105,18.7337,18.6563,18.6795,198879.0
2020-06-11 15:20:00,24.15,24.15,24.07,24.07,189725.0,18.6873,18.6873,18.6253,18.6253,189725.0
2020-06-11 15:25:00,24.08,24.1,24.03,24.08,233700.0,18.6331,18.6486,18.5944,18.6331,233700.0
2020-06-11 15:30:00,24.09,24.12,24.05,24.07,248705.0,18.6408,18.664,18.6099,18.6253,248705.0
2020-06-11 15:35:00,24.07,24.1,24.03,24.09,264246.0,18.6253,18.6486,18.5944,18.6408,264246.0
2020-06-11 15:40:00,24.09,24.22,24.08,24.2,347981.0,18.6408,18.7414,18.6331,18.7259,347981.0
2020-06-11 15:45:00,24.21,24.21,24.14,24.15,230223.0,18.7337,18.7337,18.6795,18.6873,230223.0
2020-06-11 15:50:00,24.15,24.15,24.08,24.11,258774.0,18.6873,18.6873,18.6331,18.6563,258774.0
2020-06-11 15:55:00,24.11,24.13,24.05,24.07,479448.0,18.6563,18.6718,18.6099,18.6253,479448.0
2020-06-12 09:30:00,24.96,25.08,24.88,25.0,638983.0,19.314,19.4069,19.2521,19.345,638983.0
2020-06-12 09:35:00,25.0,25.15,24.96,25.14,283783.0,19.345,19.4611,19.314,19.4533,283783.0
2020-06-12 09:40:00,25.15,25.25,25.09,25.2,330348.0,19.4611,19.5384,19.4146,19.4997,330348.0
2020-06-12 09:45:00,25.2,25.21,24.95,24.96,301436.0,19.4997,19.5075,19.3063,19.314,301436.0
2020-06-12 09:50:00,24.95,25.04,24.87,24.87,205853.0,19.3063,19.3759,19.2444,19.2444,205853.0
2020-06-12 09:55:00,24.87,24.96,24.86,24.94,130455.0,19.2444,19.314,19.2366,19.2986,130455.0
2020-06-12 10:00:00,24.93,25.06,24.93,25.0,134464.0,19.2908,19.3914,19.2908,19.345,134464.0
2020-06-12 10:05:00,24.98,24.99,24.92,24.93,114374.0,19.3295,19.3372,19.2831,19.2908,114374.0
2020-06-12 10:10:00,24.93,25.0,24.87,24.87,183110.0,19.2908,19.345,19.2444,19.2444,183110.0
2020-06-12 10:15:00,24.87,24.97,24.86,24.88,168328.0,19.2444,19.3218,19.2366,19.2521,168328.0
2020-06-12 10:20:00,24.88,24.95,24.86,24.88,218354.0,19.2521,19.3063,19.2366,19.2521,218354.0
2020-06-12 10:25:00,24.88,24.88,24.77,24.77,186184.0,19.2521,19.2521,19.167,19.167,186184.0
2020-06-12 10:30:00,24.77,24.78,24.7,24.71,158036.0,19.167,19.1747,19.1128,19.1206,158036.0
2020-06-12 10:35:00,24.71,24.73,24.56,24.57,131368.0,19.1206,19.1361,19.0045,19.0122,131368.0
2020-06-12 10:40:00,24.56,24.7,24.56,24.67,117527.0,19.0045,19.1128,19.0045,19.0896,117527.0
2020-06-12 10:45:00,24.67,24.75,24.64,24.71,103949.0,19.0896,19.1515,19.0664,19.1206,103949.0
2020-06-12 10:50:00,24.7,24.7,24.49,24.53,195691.0,19.1128,19.1128,18.9503,18.9813,195691.0
2020-06-12 10:55:00,24.52,24.58,24.43,24.43,130462.0,18.9736,19.02,18.9039,18.9039,130462.0
2020-06-12 11:00:00,24.43,24.48,24.29,24.29,179895.0,18.9039,18.9426,18.7956,18.7956,179895.0
2020-06-12 11:05:00,24.29,24.59,24.28,24.55,197501.0,18.7956,19.0277,18.7878,18.9968,197501.0
2020-06-12 11:10:00,24.56,24.57,24.4,24.41,97323.0,19.0045,19.0122,18.8807,18.8884,97323.0
2020-06-12 11:15:00,24.4,24.49,24.32,24.34,102003.0,18.8807,18.9503,18.8188,18.8343,102003.0
2020-06-12 11:20:00,24.34,24.47,24.3,24.33,129191.0,18.8343,18.9349,18.8033,18.8265,129191.0
2020-06-12 11:25:00,24.33,24.49,24.32,24.46,118846.0,18.8265,18.9503,18.8188,18.9271,118846.0
2020-06-12 11:30:00,24.46,24.55,24.41,24.53,355420.0,18.9271,18.9968,18.8884,18.9813,355420.0
2020-06-12 11:35:00,24.53,24.69,24.51,24.66,232291.0,18.9813,19.1051,18.9658,19.0819,232291.0
2020-06-12 11:40:00,24.66,24.68,24.55,24.55,96624.0,19.0819,19.0974,18.9968,18.9968,96624.0
2020-06-12 11:45:00,24.56,24.68,24.54,24.63,68823.0,19.0045,19.0974,18.989,19.0587,68823.0
2020-06-12 11:50:00,24.63,24.65,24.57,24.61,65031.0,19.0587,19.0742,19.0122,19.0432,65031.0
2020-06-12 11:55:00,24.62,24.71,24.6,24.71,67083.0,19.0509,19.1206,19.0355,19.1206,67083.0
2020-06-12 12:00:00,24.71,24.74,24.65,24.72,79739.0,19.1206,19.1438,19.0742,19.1283,79739.0
2020-06-12 12:05:00,24.73,24.78,24.71,24.71,56924.0,19.1361,19.1747,19.1206,19.1206,56924.0
2020-06-12 12:10:00,24.71,24.73,24.65,24.7,71531.0,19.1206,19.1361,19.0742,19.1128,71531.0
2020-06-12 12:15:00,24.69,24.73,24.66,24.73,59265.0,19.1051,19.1361,19.0819,19.1361,59265.0
2020-06-12 12:20:00,24.72,24.72,24.61,24.62,76840.0,19.1283,19.1283,19.0432,19.0509,76840.0
2020-06-12 12:25:00,24.62,24.67,24.58,24.63,58583.0,19.0509,19.0896,19.02,19.0587,58583.0
2020-06-12 12:30:00,24.62,24.63,24.52,24.52,81264.0,19.0509,19.0587,18.9736,18.9736,81264.0
2020-06-12 12:35:00,24.53,24.56,24.51,24.55,66548.0,18.9813,19.0045,18.9658,18.9968,66548.0
2020-06-12 12:40:00,24.55,24.65,24.55,24.6,83673.0,18.9968,19.0742,18.9968,19.0355,83673.0
2020-06-12 12:45:00,24.6,24.6,24.51,24.53,63375.0,19.0355,19.0355,18.9658,18.9813,63375.0
2020-06-12 12:50:00,24.53,24.63,24.52,24.62,60435.0,18.9813,19.0587,18.9736,19.0509,60435.0
2020-06-12 12:55:00,24.62,24.65,24.58,24.6,46720.0,19.0509,19.0742,19.02,19.0355,46720.0
2020-06-12 13:00:00,24.61,24.62,24.52,24.53,59101.0,19.0432,19.0509,18.9736,18.9813,59101.0
2020-06-12 13:05:00,24.53,24.59,24.52,24.59,74534.0,18.9813,19.0277,18.9736,19.0277,74534.0
2020-06-12 13:10:00,24.58,24.61,24.54,24.58,65478.0,19.02,19.0432,18.989,19.02,65478.0
2020-06-12 13:15:00,24.58,24.58,24.5,24.53,55899.0,19.02,19.02,18.9581,18.9813,55899.0
2020-06-12 13:20:00,24.53,24.6,24.5,24.51,53204.0,18.9813,19.0355,18.9581,18.9658,53204.0
2020-06-12 13:25:00,24.51,24.55,24.5,24.52,85799.0,18.9658,18.9968,18.9581,18.9736,85799.0
2020-06-12 13:30:00,24.52,24.54,24.4,24.41,97388.0,18.9736,18.989,18.8807,18.8884,97388.0
2020-06-12 13:35:00,24.41,24.46,24.36,24.39,110046.0,18.8884,18.9271,18.8497,18.873,110046.0
2020-06-12 13:40:00,24.38,24.44,24.34,24.36,62241.0,18.8652,18.9117,18.8343,18.8497,62241.0
2020-06-12 13:45:00,24.36,24.38,24.27,24.28,136481.0,18.8497,18.8652,18.7801,18.7878,136481.0
2020-06-12 13:50:00,24.29,24.32,24.23,24.28,178088.0,18.7956,18.8188,18.7492,18.7878,178088.0
2020-06-12 13:55:00,24.29,24.35,24.23,24.25,132333.0,18.7956,18.842,18.7492,18.7646,132333.0
2020-06-12 14:00:00,24.25,24.35,24.23,24.29,92753.0,18.7646,18.842,18.7492,18.7956,92753.0
2020-06-12 14:05:00,24.29,24.29,24.21,24.23,76273.0,18.7956,18.7956,18.7337,18.7492,76273.0
2020-06-12 14:10:00,24.23,24.4,24.23,24.33,123626.0,18.7492,18.8807,18.7492,18.8265,123626.0
2020-06-12 14:15:00,24.33,24.37,24.28,24.31,73256.0,18.8265,18.8575,18.7878,18.8111,73256.0
2020-06-12 14:20:00,24.31,24.34,24.26,24.31,84139.0,18.8111,18.8343,18.7724,18.8111,84139.0
2020-06-12 14:25:00,24.32,24.37,24.3,24.36,90545.0,18.8188,18.8575,18.8033,18.8497,90545.0
2020-06-12 14:30:00,24.37,24.5,24.36,24.45,102029.0,18.8575,18.9581,18.8497,18.9194,102029.0
2020-06-12 14:35:00,24.46,24.48,24.36,24.38,71756.0,18.9271,18.9426,18.8497,18.8652,71756.0
2020-06-12 14:40:00,24.38,24.4,24.3,24.35,73127.0,18.8652,18.8807,18.8033,18.842,73127.0
2020-06-12 14:45:00,24.35,24.44,24.35,24.38,49222.0,18.842,18.9117,18.842,18.8652,49222.0
2020-06-12 14:50:00,24.38,24.45,24.36,24.45,57313.0,18.8652,18.9194,18.8497,18.9194,57313.0
2020-06-12 14:55:00,24.45,24.45,24.36,24.42,132909.0,18.9194,18.9194,18.8497,18.8962,132909.0
2020-06-12 15:00:00,24.42,24.48,24.41,24.42,216896.0,18.8962,18.9426,18.8884,18.8962,216896.0
2020-06-12 15:05:00,24.42,24.48,24.4,24.45,254399.0,18.8962,18.9426,18.8807,18.9194,254399.0
2020-06-12 15:10:00,24.45,24.55,24.43,24.55,106623.0,18.9194,18.9968,18.9039,18.9968,106623.0
2020-06-12 15:15:00,24.56,24.57,24.48,24.55,116293.0,19.0045,19.0122,18.9426,18.9968,116293.0
2020-06-12 15:20:00,24.55,24.56,24.46,24.46,105866.0,18.9968,19.0045,18.9271,18.9271,105866.0
2020-06-12 15:25:00,24.46,24.5,24.44,24.48,66300.0,18.9271,18.9581,18.9117,18.9426,66300.0
2020-06-12 15:30:00,24.48,24.55,24.46,24.55,82013.0,18.9426,18.9968,18.9271,18.9968,82013.0
2020-06-12 15:35:00,24.55,24.6,24.54,24.58,129117.0,18.9968,19.0355,18.989,19.02,129117.0
2020-06-12 15:40:00,24.58,24.6,24.56,24.58,143174.0,19.02,19.0355,19.0045,19.02,143174.0
2020-06-12 15:45:00,24.58,24.7,24.57,24.7,228144.0,19.02,19.1128,19.0122,19.1128,228144.0
2020-06-12 15:50:00,24.69,24.76,24.65,24.7,277397.0,19.1051,19.1593,19.0742,19.1128,277397.0
2020-06-12 15:55:00,24.71,24.75,24.7,24.75,266983.0,19.1206,19.1515,19.1128,19.1515,266983.0
2020-06-15 09:30:00,23.47,23.5,23.23,23.25,886390.0,18.1611,18.1843,17.9754,17.9908,886390.0
2020-06-15 09:35:00,23.25,23.53,23.24,23.44,335920.0,17.9908,18.2075,17.9831,18.1379,335920.0
2020-06-15 09:40:00,23.45,23.57,23.4,23.5,378939.0,18.1456,18.2384,18.1069,18.1843,378939.0
2020-06-15 09:45:00,23.5,23.55,23.38,23.43,207023.0,18.1843,18.223,18.0914,18.1301,207023.0
2020-06-15 09:50:00,23.43,23.59,23.4,23.55,205097.0,18.1301,18.2539,18.1069,18.223,205097.0
2020-06-15 09:55:00,23.55,23.56,23.46,23.5,294440.0,18.223,18.2307,18.1533,18.1843,294440.0
2020-06-15 10:00:00,23.5,23.54,23.42,23.52,292942.0,18.1843,18.2152,18.1224,18.1998,292942.0
2020-06-15 10:05:00,23.52,23.6,23.51,23.58,177890.0,18.1998,18.2617,18.192,18.2462,177890.0
2020-06-15 10:10:00,23.57,23.63,23.55,23.59,179777.0,18.2384,18.2849,18.223,18.2539,179777.0
2020-06-15 10:15:00,23.59,23.67,23.52,23.65,126982.0,18.2539,18.3158,18.1998,18.3004,126982.0
2020-06-15 10:20:00,23.64,23.66,23.56,23.58,133887.0,18.2926,18.3081,18.2307,18.2462,133887.0
2020-06-15 10:25:00,23.58,23.65,23.58,23.6,187507.0,18.2462,18.3004,18.2462,18.2617,187507.0
2020-06-15 10:30:00,23.59,23.73,23.58,23.7,145405.0,18.2539,18.3623,18.2462,18.339,145405.0
2020-06-15 10:35:00,23.7,23.74,23.62,23.63,143744.0,18.339,18.37,18.2771,18.2849,143744.0
2020-06-15 10:40:00,23.62,23.75,23.59,23.75,132024.0,18.2771,18.3777,18.2539,18.3777,132024.0
2020-06-15 10:45:00,23.75,23.87,23.74,23.8,132741.0,18.3777,18.4706,18.37,18.4164,132741.0
2020-06-15 10:50:00,23.79,23.88,23.76,23.83,123353.0,18.4087,18.4783,18.3855,18.4396,123353.0
2020-06-15 10:55:00,23.82,23.85,23.76,23.81,134082.0,18.4319,18.4551,18.3855,18.4242,134082.0
2020-06-15 11:00:00,23.81,23.97,23.8,23.95,225415.0,18.4242,18.548,18.4164,18.5325,225415.0
2020-06-15 11:05:00,23.95,23.97,23.91,23.96,88419.0,18.5325,18.548,18.5015,18.5402,88419.0
2020-06-15 11:10:00,23.97,24.08,23.94,24.05,268186.0,18.548,18.6331,18.5248,18.6099,268186.0
2020-06-15 11:15:00,24.05,24.05,23.91,23.95,103764.0,18.6099,18.6099,18.5015,18.5325,103764.0
2020-06-15 11:20:00,23.96,24.0,23.86,23.97,206009.0,18.5402,18.5712,18.4629,18.548,206009.0
2020-06-15 11:25:00,23.96,24.0,23.9,23.91,120125.0,18.5402,18.5712,18.4938,18.5015,120125.0
2020-06-15 11:30:00,23.91,24.0,23.85,24.0,569455.0,18.5015,18.5712,18.4551,18.5712,569455.0
2020-06-15 11:35:00,24.0,24.03,23.96,23.98,163990.0,18.5712,18.5944,18.5402,18.5557,163990.0
2020-06-15 11:40:00,23.98,24.04,23.95,23.95,70632.0,18.5557,18.6021,18.5325,18.5325,70632.0
2020-06-15 11:45:00,23.95,23.98,23.92,23.96,74226.0,18.5325,18.5557,18.5093,18.5402,74226.0
2020-06-15 11:50:00,23.96,24.03,23.92,23.95,92780.0,18.5402,18.5944,18.5093,18.5325,92780.0
2020-06-15 11:55:00,23.95,24.01,23.95,23.97,53864.0,18.5325,18.5789,18.5325,18.548,53864.0
2020-06-15 12:00:00,23.96,24.09,23.94,24.08,133991.0,18.5402,18.6408,18.5248,18.6331,133991.0
2020-06-15 12:05:00,24.07,24.12,24.07,24.09,68518.0,18.6253,18.664,18.6253,18.6408,68518.0
2020-06-15 12:10:00,24.08,24.12,24.08,24.09,60656.0,18.6331,18.664,18.6331,18.6408,60656.0
2020-06-15 12:15:00,24.1,24.17,24.09,24.16,106288.0,18.6486,18.7027,18.6408,18.695,106288.0
2020-06-15 12:20:00,24.16,24.2,24.13,24.2,75096.0,18.695,18.7259,18.6718,18.7259,75096.0
2020-06-15 12:25:00,24.2,24.2,24.14,24.15,92385.0,18.7259,18.7259,18.6795,18.6873,92385.0
2020-06-15 12:30:00,24.15,24.17,24.08,24.09,148394.0,18.6873,18.7027,18.6331,18.6408,148394.0
2020-06-15 12:35:00,24.08,24.15,24.08,24.14,114349.0,18.6331,18.6873,18.6331,18.6795,114349.0
2020-06-15 12:40:00,24.14,24.19,24.13,24.18,54077.0,18.6795,18.7182,18.6718,18.7105,54077.0
2020-06-15 12:45:00,24.19,24.2,24.15,24.19,62086.0,18.7182,18.7259,18.6873,18.7182,62086.0
2020-06-15 12:50:00,24.2,24.22,24.18,24.21,70319.0,18.7259,18.7414,18.7105,18.7337,70319.0
2020-06-15 12:55:00,24.21,24.25,24.2,24.23,78411.0,18.7337,18.7646,18.7259,18.7492,78411.0
2020-06-15 13:00:00,24.24,24.25,24.2,24.24,83705.0,18.7569,18.7646,18.7259,18.7569,83705.0
2020-06-15 13:05:00,24.24,24.28,24.23,24.28,93182.0,18.7569,18.7878,18.7492,18.7878,93182.0
2020-06-15 13:10:00,24.27,24.29,24.21,24.21,91408.0,18.7801,18.7956,18.7337,18.7337,91408.0
2020-06-15 13:15:00,24.22,24.28,24.21,24.23,53057.0,18.7414,18.7878,18.7337,18.7492,53057.0
2020-06-15 13:20:00,24.24,24.27,24.17,24.19,51182.0,18.7569,18.7801,18.7027,18.7182,51182.0
2020-06-15 13:25:00,24.21,24.26,24.2,24.23,37831.0,18.7337,18.7724,18.7259,18.7492,37831.0
2020-06-15 13:30:00,24.23,24.24,24.14,24.15,71901.0,18.7492,18.7569,18.6795,18.6873,71901.0
2020-06-15 13:35:00,24.15,24.2,24.14,24.17,54745.0,18.6873,18.7259,18.6795,18.7027,54745.0
2020-06-15 13:40:00,24.17,24.19,24.14,24.17,58238.0,18.7027,18.7182,18.6795,18.7027,58238.0
2020-06-15 13:45:00,24.17,24.17,24.1,24.11,81543.0,18.7027,18.7027,18.6486,18.6563,81543.0
2020-06-15 13:50:00,24.11,24.21,24.11,24.18,51375.0,18.6563,18.7337,18.6563,18.7105,51375.0
2020-06-15 13:55:00,24.18,24.19,24.13,24.14,70349.0,18.7105,18.7182,18.6718,18.6795,70349.0
2020-06-15 14:00:00,24.16,24.4,24.16,24.39,162933.0,18.695,18.8807,18.695,18.873,162933.0
2020-06-15 14:05:00,24.39,24.47,24.37,24.43,148199.0,18.873,18.9349,18.8575,18.9039,148199.0
2020-06-15 14:10:00,24.44,24.49,24.4,24.48,137585.0,18.9117,18.9503,18.8807,18.9426,137585.0
2020-06-15 14:15:00,24.49,24.59,24.49,24.54,140122.0,18.9503,19.0277,18.9503,18.989,140122.0
2020-06-15 14:20:00,24.54,24.57,24.47,24.53,71281.0,18.989,19.0122,18.9349,18.9813,71281.0
2020-06-15 14:25:00,24.53,24.58,24.52,24.56,59211.0,18.9813,19.02,18.9736,19.0045,59211.0
2020-06-15 14:30:00,24.56,24.59,24.44,24.45,93811.0,19.0045,19.0277,18.9117,18.9194,93811.0
2020-06-15 14:35:00,24.45,24.5,24.45,24.48,43946.0,18.9194,18.9581,18.9194,18.9426,43946.0
2020-06-15 14:40:00,24.48,24.52,24.46,24.48,93041.0,18.9426,18.9736,18.9271,18.9426,93041.0
2020-06-15 14:45:00,24.48,24.53,24.47,24.52,48501.0,18.9426,18.9813,18.9349,18.9736,48501.0
2020-06-15 14:50:00,24.51,24.52,24.44,24.44,61651.0,18.9658,18.9736,18.9117,18.9117,61651.0
2020-06-15 14:55:00,24.44,24.48,24.43,24.45,73544.0,18.9117,18.9426,18.9039,18.9194,73544.0
2020-06-15 15:00:00,24.45,24.53,24.44,24.51,65537.0,18.9194,18.9813,18.9117,18.9658,65537.0
2020-06-15 15:05:00,24.5,24.5,24.45,24.49,88286.0,18.9581,18.9581,18.9194,18.9503,88286.0
2020-06-15 15:10:00,24.5,24.54,24.49,24.51,63751.0,18.9581,18.989,18.9503,18.9658,63751.0
2020-06-15 15:15:00,24.51,24.55,24.48,24.5,89188.0,18.9658,18.9968,18.9426,18.9581,89188.0
2020-06-15 15:20:00,24.49,24.5,24.43,24.48,103051.0,18.9503,18.9581,18.9039,18.9426,103051.0
2020-06-15 15:25:00,24.48,24.5,24.38,24.39,125901.0,18.9426,18.9581,18.8652,18.873,125901.0
2020-06-15 15:30:00,24.39,24.42,24.26,24.28,248985.0,18.873,18.8962,18.7724,18.7878,248985.0
2020-06-15 15:35:00,24.28,24.29,24.21,24.26,269127.0,18.7878,18.7956,18.7337,18.7724,269127.0
2020-06-15 15:40:00,24.26,24.33,24.22,24.32,149347.0,18.7724,18.8265,18.7414,18.8188,149347.0
2020-06-15 15:45:00,24.31,24.38,24.29,24.33,190190.0,18.8111,18.8652,18.7956,18.8265,190190.0
2020-06-15 15:50:00,24.32,24.4,24.3,24.35,303516.0,18.8188,18.8807,18.8033,18.842,303516.0
2020-06-15 15:55:00,24.35,24.37,24.31,24.37,585332.0,18.842,18.8575,18.8111,18.8575,585332.0
2020-06-16 09:30:00,24.96,25.1,24.88,24.89,635688.0,19.314,19.4224,19.2521,19.2599,635688.0
2020-06-16 09:35:00,24.89,24.99,24.88,24.92,275127.0,19.2599,19.3372,19.2521,19.2831,275127.0
2020-06-16 09:40:00,24.93,24.99,24.88,24.92,228713.0,19.2908,19.3372,19.2521,19.2831,228713.0
2020-06-16 09:45:00,24.92,25.02,24.87,24.87,278184.0,19.2831,19.3605,19.2444,19.2444,278184.0
2020-06-16 09:50:00,24.88,24.91,24.82,24.88,226609.0,19.2521,19.2753,19.2057,19.2521,226609.0
2020-06-16 09:55:00,24.88,24.98,24.86,24.98,414771.0,19.2521,19.3295,19.2366,19.3295,414771.0
2020-06-16 10:00:00,24.98,25.03,24.95,25.01,236352.0,19.3295,19.3682,19.3063,19.3527,236352.0
2020-06-16 10:05:00,25.01,25.09,25.0,25.03,235843.0,19.3527,19.4146,19.345,19.3682,235843.0
2020-06-16 10:10:00,25.02,25.1,24.99,25.1,277653.0,19.3605,19.4224,19.3372,19.4224,277653.0
2020-06-16 10:15:00,25.09,25.18,25.07,25.14,174975.0,19.4146,19.4843,19.3991,19.4533,174975.0
2020-06-16 10:20:00,25.12,25.14,25.06,25.1,159233.0,19.4378,19.4533,19.3914,19.4224,159233.0
2020-06-16 10:25:00,25.09,25.21,25.09,25.19,226432.0,19.4146,19.5075,19.4146,19.492,226432.0
2020-06-16 10:30:00,25.19,25.21,25.12,25.12,278193.0,19.492,19.5075,19.4378,19.4378,278193.0
2020-06-16 10:35:00,25.13,25.13,24.92,24.98,272756.0,19.4456,19.4456,19.2831,19.3295,272756.0
2020-06-16 10:40:00,24.98,24.98,24.79,24.82,182514.0,19.3295,19.3295,19.1825,19.2057,182514.0
2020-06-16 10:45:00,24.82,24.92,24.74,24.9,310176.0,19.2057,19.2831,19.1438,19.2676,310176.0
2020-06-16 10:50:00,24.91,24.91,24.57,24.62,179142.0,19.2753,19.2753,19.0122,19.0509,179142.0
2020-06-16 10:55:00,24.6,24.6,24.31,24.37,239389.0,19.0355,19.0355,18.8111,18.8575,239389.0
2020-06-16 11:00:00,24.37,24.48,24.21,24.48,372512.0,18.8575,18.9426,18.7337,18.9426,372512.0
2020-06-16 11:05:00,24.49,24.6,24.46,24.55,178478.0,18.9503,19.0355,18.9271,18.9968,178478.0
2020-06-16 11:10:00,24.56,24.57,24.41,24.56,200674.0,19.0045,19.0122,18.8884,19.0045,200674.0
2020-06-16 11:15:00,24.57,24.67,24.54,24.55,155825.0,19.0122,19.0896,18.989,18.9968,155825.0
2020-06-16 11:20:00,24.55,24.63,24.53,24.6,290952.0,18.9968,19.0587,18.9813,19.0355,290952.0
2020-06-16 11:25:00,24.6,24.64,24.57,24.59,132573.0,19.0355,19.0664,19.0122,19.0277,132573.0
2020-06-16 11:30:00,24.6,24.61,24.51,24.52,234438.0,19.0355,19.0432,18.9658,18.9736,234438.0
2020-06-16 11:35:00,24.52,24.54,24.41,24.45,124309.0,18.9736,18.989,18.8884,18.9194,124309.0
2020-06-16 11:40:00,24.45,24.46,24.41,24.44,86176.0,18.9194,18.9271,18.8884,18.9117,86176.0
2020-06-16 11:45:00,24.44,24.54,24.43,24.53,92657.0,18.9117,18.989,18.9039,18.9813,92657.0
2020-06-16 11:50:00,24.53,24.56,24.44,24.48,169883.0,18.9813,19.0045,18.9117,18.9426,169883.0
2020-06-16 11:55:00,24.49,24.53,24.44,24.51,157024.0,18.9503,18.9813,18.9117,18.9658,157024.0
2020-06-16 12:00:00,24.51,24.54,24.44,24.49,140154.0,18.9658,18.989,18.9117,18.9503,140154.0
2020-06-16 12:05:00,24.5,24.5,24.45,24.49,108608.0,18.9581,18.9581,18.9194,18.9503,108608.0
2020-06-16 12:10:00,24.5,24.53,24.46,24.51,87341.0,18.9581,18.9813,18.9271,18.9658,87341.0
2020-06-16 12:15:00,24.52,24.58,24.5,24.58,241734.0,18.9736,19.02,18.9581,19.02,241734.0
2020-06-16 12:20:00,24.57,24.6,24.55,24.6,116045.0,19.0122,19.0355,18.9968,19.0355,116045.0
2020-06-16 12:25:00,24.59,24.72,24.58,24.7,188537.0,19.0277,19.1283,19.02,19.1128,188537.0
2020-06-16 12:30:00,24.69,24.76,24.69,24.73,189980.0,19.1051,19.1593,19.1051,19.1361,189980.0
2020-06-16 12:35:00,24.73,24.77,24.71,24.73,128302.0,19.1361,19.167,19.1206,19.1361,128302.0
2020-06-16 12:40:00,24.74,24.79,24.72,24.77,60976.0,19.1438,19.1825,19.1283,19.167,60976.0
2020-06-16 12:45:00,24.77,24.78,24.69,24.69,81573.0,19.167,19.1747,19.1051,19.1051,81573.0
2020-06-16 12:50:00,24.7,24.71,24.62,24.63,58126.0,19.1128,19.1206,19.0509,19.0587,58126.0
2020-06-16 12:55:00,24.63,24.66,24.6,24.64,64267.0,19.0587,19.0819,19.0355,19.0664,64267.0
2020-06-16 13:00:00,24.64,24.67,24.58,24.59,99117.0,19.0664,19.0896,19.02,19.0277,99117.0
2020-06-16 13:05:00,24.59,24.61,24.56,24.58,89622.0,19.0277,19.0432,19.0045,19.02,89622.0
2020-06-16 13:10:00,24.59,24.62,24.53,24.54,52049.0,19.0277,19.0509,18.9813,18.989,52049.0
2020-06-16 13:15:00,24.54,24.6,24.53,24.57,61838.0,18.989,19.0355,18.9813,19.0122,61838.0
2020-06-16 13:20:00,24.57,24.57,24.5,24.54,73014.0,19.0122,19.0122,18.9581,18.989,73014.0
2020-06-16 13:25:00,24.53,24.56,24.52,24.55,76389.0,18.9813,19.0045,18.9736,18.9968,76389.0
2020-06-16 13:30:00,24.55,24.6,24.49,24.52,184225.0,18.9968,19.0355,18.9503,18.9736,184225.0
2020-06-16 13:35:00,24.52,24.53,24.47,24.49,56922.0,18.9736,18.9813,18.9349,18.9503,56922.0
2020-06-16 13:40:00,24.49,24.56,24.49,24.53,52504.0,18.9503,19.0045,18.9503,18.9813,52504.0
2020-06-16 13:45:00,24.53,24.53,24.5,24.5,56672.0,18.9813,18.9813,18.9581,18.9581,56672.0
2020-06-16 13:50:00,24.51,24.53,24.45,24.47,101635.0,18.9658,18.9813,18.9194,18.9349,101635.0
2020-06-16 13:55:00,24.47,24.51,24.45,24.5,77113.0,18.9349,18.9658,18.9194,18.9581,77113.0
2020-06-16 14:00:00,24.5,24.56,24.49,24.55,87958.0,18.9581,19.0045,18.9503,18.9968,87958.0
2020-06-16 14:05:00,24.55,24.59,24.53,24.58,69603.0,18.9968,19.0277,18.9813,19.02,69603.0
2020-06-16 14:10:00,24.58,24.69,24.56,24.66,109311.0,19.02,19.1051,19.0045,19.0819,109311.0
2020-06-16 14:15:00,24.66,24.69,24.63,24.65,70422.0,19.0819,19.1051,19.0587,19.0742,70422.0
2020-06-16 14:20:00,24.66,24.67,24.54,24.66,115636.0,19.0819,19.0896,18.989,19.0819,115636.0
2020-06-16 14:25:00,24.66,24.69,24.62,24.67,81315.0,19.0819,19.1051,19.0509,19.0896,81315.0
2020-06-16 14:30:00,24.67,24.73,24.67,24.69,86515.0,19.0896,19.1361,19.0896,19.1051,86515.0
2020-06-16 14:35:00,24.7,24.72,24.67,24.68,61495.0,19.1128,19.1283,19.0896,19.0974,61495.0
2020-06-16 14:40:00,24.68,24.69,24.61,24.63,65088.0,19.0974,19.1051,19.0432,19.0587,65088.0
2020-06-16 14:45:00,24.64,24.64,24.58,24.62,51428.0,19.0664,19.0664,19.02,19.0509,51428.0
2020-06-16 14:50:00,24.62,24.64,24.56,24.62,47067.0,19.0509,19.0664,19.0045,19.0509,47067.0
2020-06-16 14:55:00,24.62,24.62,24.57,24.59,47821.0,19.0509,19.0509,19.0122,19.0277,47821.0
2020-06-16 15:00:00,24.58,24.6,24.51,24.51,97618.0,19.02,19.0355,18.9658,18.9658,97618.0
2020-06-16 15:05:00,24.52,24.54,24.46,24.48,98229.0,18.9736,18.989,18.9271,18.9426,98229.0
2020-06-16 15:10:00,24.47,24.51,24.45,24.46,92327.0,18.9349,18.9658,18.9194,18.9271,92327.0
2020-06-16 15:15:00,24.46,24.46,24.36,24.37,206495.0,18.9271,18.9271,18.8497,18.8575,206495.0
2020-06-16 15:20:00,24.37,24.47,24.36,24.45,242166.0,18.8575,18.9349,18.8497,18.9194,242166.0
2020-06-16 15:25:00,24.46,24.5,24.45,24.47,145782.0,18.9271,18.9581,18.9194,18.9349,145782.0
2020-06-16 15:30:00,24.47,24.54,24.44,24.52,239566.0,18.9349,18.989,18.9117,18.9736,239566.0
2020-06-16 15:35:00,24.52,24.54,24.48,24.49,124815.0,18.9736,18.989,18.9426,18.9503,124815.0
2020-06-16 15:40:00,24.49,24.52,24.44,24.46,148767.0,18.9503,18.9736,18.9117,18.9271,148767.0
2020-06-16 15:45:00,24.46,24.49,24.42,24.44,172462.0,18.9271,18.9503,18.8962,18.9117,172462.0
2020-06-16 15:50:00,24.44,24.51,24.42,24.45,232363.0,18.9117,18.9658,18.8962,18.9194,232363.0
2020-06-16 15:55:00,24.45,24.56,24.43,24.56,432456.0,18.9194,19.0045,18.9039,19.0045,432456.0
2020-06-17 09:30:00,24.4,24.47,24.3,24.31,423232.0,18.8807,18.9349,18.8033,18.8111,423232.0
2020-06-17 09:35:00,24.32,24.34,24.16,24.21,201619.0,18.8188,18.8343,18.695,18.7337,201619.0
2020-06-17 09:40:00,24.21,24.33,24.17,24.28,142011.0,18.7337,18.8265,18.7027,18.7878,142011.0
2020-06-17 09:45:00,24.28,24.3,24.16,24.27,156774.0,18.7878,18.8033,18.695,18.7801,156774.0
2020-06-17 09:50:00,24.28,24.33,24.22,24.26,88215.0,18.7878,18.8265,18.7414,18.7724,88215.0
2020-06-17 09:55:00,24.26,24.27,24.13,24.2,164517.0,18.7724,18.7801,18.6718,18.7259,164517.0
2020-06-17 10:00:00,24.2,24.23,24.13,24.14,145600.0,18.7259,18.7492,18.6718,18.6795,145600.0
2020-06-17 10:05:00,24.14,24.2,24.12,24.19,102959.0,18.6795,18.7259,18.664,18.7182,102959.0
2020-06-17 10:10:00,24.19,24.19,24.09,24.1,137155.0,18.7182,18.7182,18.6408,18.6486,137155.0
2020-06-17 10:15:00,24.1,24.17,24.0,24.03,216403.0,18.6486,18.7027,18.5712,18.5944,216403.0
2020-06-17 10:20:00,24.04,24.1,24.0,24.01,108814.0,18.6021,18.6486,18.5712,18.5789,108814.0
2020-06-17 10:25:00,24.01,24.04,23.97,23.99,194599.0,18.5789,18.6021,18.548,18.5634,194599.0
2020-06-17 10:30:00,24.0,24.07,23.94,24.04,200766.0,18.5712,18.6253,18.5248,18.6021,200766.0
2020-06-17 10:35:00,24.04,24.11,23.99,24.06,93561.0,18.6021,18.6563,18.5634,18.6176,93561.0
2020-06-17 10:40:00,24.07,24.08,24.01,24.04,97044.0,18.6253,18.6331,18.5789,18.6021,97044.0
2020-06-17 10:45:00,24.04,24.04,23.98,24.02,115570.0,18.6021,18.6021,18.5557,18.5867,115570.0
2020-06-17 10:50:00,24.01,24.08,24.0,24.08,74350.0,18.5789,18.6331,18.5712,18.6331,74350.0
2020-06-17 10:55:00,24.08,24.12,24.06,24.07,132577.0,18.6331,18.664,18.6176,18.6253,132577.0
2020-06-17 11:00:00,24.07,24.1,24.01,24.05,132752.0,18.6253,18.6486,18.5789,18.6099,132752.0
2020-06-17 11:05:00,24.05,24.07,24.0,24.01,142847.0,18.6099,18.6253,18.5712,18.5789,142847.0
2020-06-17 11:10:00,24.02,24.05,23.96,23.98,121699.0,18.5867,18.6099,18.5402,18.5557,121699.0
2020-06-17 11:15:00,23.97,23.99,23.93,23.95,139412.0,18.548,18.5634,18.517,18.5325,139412.0
2020-06-17 11:20:00,23.96,23.98,23.93,23.96,63223.0,18.5402,18.5557,18.517,18.5402,63223.0
2020-06-17 11:25:00,23.96,23.99,23.93,23.98,81639.0,18.5402,18.5634,18.517,18.5557,81639.0
2020-06-17 11:30:00,23.98,24.04,23.97,24.02,375944.0,18.5557,18.6021,18.548,18.5867,375944.0
2020-06-17 11:35:00,24.02,24.06,24.0,24.01,122543.0,18.5867,18.6176,18.5712,18.5789,122543.0
2020-06-17 11:40:00,24.01,24.04,24.0,24.03,72355.0,18.5789,18.6021,18.5712,18.5944,72355.0
2020-06-17 11:45:00,24.03,24.07,24.02,24.05,89828.0,18.5944,18.6253,18.5867,18.6099,89828.0
2020-06-17 11:50:00,24.05,24.05,23.98,23.99,70031.0,18.6099,18.6099,18.5557,18.5634,70031.0
2020-06-17 11:55:00,23.99,24.04,23.98,24.01,57345.0,18.5634,18.6021,18.5557,18.5789,57345.0
2020-06-17 12:00:00,24.02,24.02,23.97,24.0,58283.0,18.5867,18.5867,18.548,18.5712,58283.0
2020-06-17 12:05:00,24.0,24.04,23.98,23.98,106920.0,18.5712,18.6021,18.5557,18.5557,106920.0
2020-06-17 12:10:00,23.98,24.0,23.96,23.98,111653.0,18.5557,18.5712,18.5402,18.5557,111653.0
2020-06-17 12:15:00,23.98,24.01,23.97,23.98,59830.0,18.5557,18.5789,18.548,18.5557,59830.0
2020-06-17 12:20:00,23.98,24.0,23.95,23.98,125539.0,18.5557,18.5712,18.5325,18.5557,125539.0
2020-06-17 12:25:00,23.99,24.0,23.98,23.98,62044.0,18.5634,18.5712,18.5557,18.5557,62044.0
2020-06-17 12:30:00,23.98,24.06,23.98,24.04,77806.0,18.5557,18.6176,18.5557,18.6021,77806.0
2020-06-17 12:35:00,24.03,24.04,24.02,24.03,98388.0,18.5944,18.6021,18.5867,18.5944,98388.0
2020-06-17 12:40:00,24.02,24.03,23.99,24.0,122908.0,18.5867,18.5944,18.5634,18.5712,122908.0
2020-06-17 12:45:00,24.01,24.01,23.97,23.98,59971.0,18.5789,18.5789,18.548,18.5557,59971.0
2020-06-17 12:50:00,23.98,24.01,23.98,24.01,56637.0,18.5557,18.5789,18.5557,18.5789,56637.0
2020-06-17 12:55:00,24.01,24.02,23.97,24.01,154680.0,18.5789,18.5867,18.548,18.5789,154680.0
2020-06-17 13:00:00,24.01,24.02,23.98,23.98,217816.0,18.5789,18.5867,18.5557,18.5557,217816.0
2020-06-17 13:05:00,23.98,24.0,23.97,23.97,81175.0,18.5557,18.5712,18.548,18.548,81175.0
2020-06-17 13:10:00,23.98,23.98,23.96,23.98,81665.0,18.5557,18.5557,18.5402,18.5557,81665.0
2020-06-17 13:15:00,23.98,23.99,23.97,23.97,69126.0,18.5557,18.5634,18.548,18.548,69126.0
2020-06-17 13:20:00,23.98,23.99,23.97,23.98,114306.0,18.5557,18.5634,18.548,18.5557,114306.0
2020-06-17 13:25:00,23.98,24.03,23.97,24.02,256657.0,18.5557,18.5944,18.548,18.5867,256657.0
2020-06-17 13:30:00,24.03,24.04,23.99,24.0,88528.0,18.5944,18.6021,18.5634,18.5712,88528.0
2020-06-17 13:35:00,24.0,24.02,23.99,24.02,39705.0,18.5712,18.5867,18.5634,18.5867,39705.0
2020-06-17 13:40:00,24.02,24.02,23.99,24.0,60775.0,18.5867,18.5867,18.5634,18.5712,60775.0
2020-06-17 13:45:00,24.0,24.0,23.97,23.98,58209.0,18.5712,18.5712,18.548,18.5557,58209.0
2020-06-17 13:50:00,23.98,24.0,23.98,23.99,62874.0,18.5557,18.5712,18.5557,18.5634,62874.0
2020-06-17 13:55:00,24.0,24.0,23.97,23.97,60077.0,18.5712,18.5712,18.548,18.548,60077.0
2020-06-17 14:00:00,23.96,23.97,23.93,23.95,101177.0,18.5402,18.548,18.517,18.5325,101177.0
2020-06-17 14:05:00,23.94,23.97,23.94,23.96,58813.0,18.5248,18.548,18.5248,18.5402,58813.0
2020-06-17 14:10:00,23.96,23.99,23.94,23.95,99642.0,18.5402,18.5634,18.5248,18.5325,99642.0
2020-06-17 14:15:00,23.95,23.95,23.91,23.91,98744.0,18.5325,18.5325,18.5015,18.5015,98744.0
2020-06-17 14:20:00,23.92,23.94,23.89,23.9,161423.0,18.5093,18.5248,18.4861,18.4938,161423.0
2020-06-17 14:25:00,23.91,23.91,23.87,23.88,104275.0,18.5015,18.5015,18.4706,18.4783,104275.0
2020-06-17 14:30:00,23.89,23.9,23.88,23.88,76376.0,18.4861,18.4938,18.4783,18.4783,76376.0
2020-06-17 14:35:00,23.89,23.91,23.88,23.9,165688.0,18.4861,18.5015,18.4783,18.4938,165688.0
2020-06-17 14:40:00,23.9,23.93,23.89,23.9,337613.0,18.4938,18.517,18.4861,18.4938,337613.0
2020-06-17 14:45:00,23.91,23.94,23.9,23.93,63826.0,18.5015,18.5248,18.4938,18.517,63826.0
2020-06-17 14:50:00,23.93,23.97,23.92,23.94,88504.0,18.517,18.548,18.5093,18.5248,88504.0
2020-06-17 14:55:00,23.94,23.94,23.87,23.87,108102.0,18.5248,18.5248,18.4706,18.4706,108102.0
2020-06-17 15:00:00,23.87,23.88,23.85,23.87,103514.0,18.4706,18.4783,18.4551,18.4706,103514.0
2020-06-17 15:05:00,23.86,23.87,23.84,23.87,120163.0,18.4629,18.4706,18.4474,18.4706,120163.0
2020-06-17 15:10:00,23.87,23.87,23.83,23.84,148795.0,18.4706,18.4706,18.4396,18.4474,148795.0
2020-06-17 15:15:00,23.85,23.88,23.83,23.85,145178.0,18.4551,18.4783,18.4396,18.4551,145178.0
2020-06-17 15:20:00,23.85,23.86,23.8,23.82,268472.0,18.4551,18.4629,18.4164,18.4319,268472.0
2020-06-17 15:25:00,23.82,23.83,23.77,23.8,199551.0,18.4319,18.4396,18.3932,18.4164,199551.0
2020-06-17 15:30:00,23.81,23.83,23.77,23.82,209298.0,18.4242,18.4396,18.3932,18.4319,209298.0
2020-06-17 15:35:00,23.82,23.84,23.78,23.82,168499.0,18.4319,18.4474,18.4009,18.4319,168499.0
2020-06-17 15:40:00,23.81,23.82,23.72,23.73,312184.0,18.4242,18.4319,18.3545,18.3623,312184.0
2020-06-17 15:45:00,23.73,23.75,23.7,23.71,480517.0,18.3623,18.3777,18.339,18.3468,480517.0
2020-06-17 15:50:00,23.71,23.75,23.71,23.71,351800.0,18.3468,18.3777,18.3468,18.3468,351800.0
2020-06-17 15:55:00,23.71,23.73,23.7,23.7,429405.0,18.3468,18.3623,18.339,18.339,429405.0
2020-06-18 09:30:00,23.44,23.48,23.29,23.33,418806.0,18.1379,18.1688,18.0218,18.0527,418806.0
2020-06-18 09:35:00,23.33,23.38,23.27,23.36,453640.0,18.0527,18.0914,18.0063,18.076,453640.0
2020-06-18 09:40:00,23.35,23.35,23.27,23.33,493455.0,18.0682,18.0682,18.0063,18.0527,493455.0
2020-06-18 09:45:00,23.33,23.51,23.32,23.51,296188.0,18.0527,18.192,18.045,18.192,296188.0
2020-06-18 09:50:00,23.5,23.53,23.43,23.45,169682.0,18.1843,18.2075,18.1301,18.1456,169682.0
2020-06-18 09:55:00,23.44,23.46,23.35,23.37,143868.0,18.1379,18.1533,18.0682,18.0837,143868.0
2020-06-18 10:00:00,23.38,23.54,23.37,23.5,225328.0,18.0914,18.2152,18.0837,18.1843,225328.0
2020-06-18 10:05:00,23.51,23.65,23.5,23.61,170663.0,18.192,18.3004,18.1843,18.2694,170663.0
2020-06-18 10:10:00,23.6,23.7,23.56,23.69,163547.0,18.2617,18.339,18.2307,18.3313,163547.0
2020-06-18 10:15:00,23.69,23.72,23.64,23.7,191431.0,18.3313,18.3545,18.2926,18.339,191431.0
2020-06-18 10:20:00,23.7,23.73,23.59,23.61,94072.0,18.339,18.3623,18.2539,18.2694,94072.0
2020-06-18 10:25:00,23.62,23.73,23.62,23.66,155758.0,18.2771,18.3623,18.2771,18.3081,155758.0
2020-06-18 10:30:00,23.66,23.75,23.61,23.75,180029.0,18.3081,18.3777,18.2694,18.3777,180029.0
2020-06-18 10:35:00,23.76,23.83,23.75,23.77,114339.0,18.3855,18.4396,18.3777,18.3932,114339.0
2020-06-18 10:40:00,23.76,23.79,23.72,23.75,137015.0,18.3855,18.4087,18.3545,18.3777,137015.0
2020-06-18 10:45:00,23.75,23.79,23.7,23.74,142639.0,18.3777,18.4087,18.339,18.37,142639.0
2020-06-18 10:50:00,23.75,23.75,23.66,23.68,101594.0,18.3777,18.3777,18.3081,18.3236,101594.0
2020-06-18 10:55:00,23.69,23.81,23.67,23.79,99513.0,18.3313,18.4242,18.3158,18.4087,99513.0
2020-06-18 11:00:00,23.79,23.8,23.73,23.77,74617.0,18.4087,18.4164,18.3623,18.3932,74617.0
2020-06-18 11:05:00,23.76,23.81,23.7,23.71,71744.0,18.3855,18.4242,18.339,18.3468,71744.0
2020-06-18 11:10:00,23.71,23.75,23.7,23.75,73789.0,18.3468,18.3777,18.339,18.3777,73789.0
2020-06-18 11:15:00,23.74,23.76,23.7,23.73,93879.0,18.37,18.3855,18.339,18.3623,93879.0
2020-06-18 11:20:00,23.73,23.75,23.7,23.72,78474.0,18.3623,18.3777,18.339,18.3545,78474.0
2020-06-18 11:25:00,23.72,23.76,23.7,23.74,135270.0,18.3545,18.3855,18.339,18.37,135270.0
2020-06-18 11:30:00,23.73,23.77,23.66,23.71,294402.0,18.3623,18.3932,18.3081,18.3468,294402.0
2020-06-18 11:35:00,23.71,23.72,23.61,23.61,149829.0,18.3468,18.3545,18.2694,18.2694,149829.0
2020-06-18 11:40:00,23.61,23.63,23.58,23.62,146589.0,18.2694,18.2849,18.2462,18.2771,146589.0
2020-06-18 11:45:00,23.61,23.65,23.6,23.65,54874.0,18.2694,18.3004,18.2617,18.3004,54874.0
2020-06-18 11:50:00,23.64,23.64,23.6,23.62,47200.0,18.2926,18.2926,18.2617,18.2771,47200.0
2020-06-18 11:55:00,23.61,23.64,23.59,23.62,45461.0,18.2694,18.2926,18.2539,18.2771,45461.0
2020-06-18 12:00:00,23.63,23.65,23.57,23.59,66153.0,18.2849,18.3004,18.2384,18.2539,66153.0
2020-06-18 12:05:00,23.6,23.63,23.58,23.62,57991.0,18.2617,18.2849,18.2462,18.2771,57991.0
2020-06-18 12:10:00,23.62,23.66,23.61,23.64,63633.0,18.2771,18.3081,18.2694,18.2926,63633.0
2020-06-18 12:15:00,23.65,23.67,23.63,23.66,22096.0,18.3004,18.3158,18.2849,18.3081,22096.0
2020-06-18 12:20:00,23.66,23.7,23.65,23.67,60744.0,18.3081,18.339,18.3004,18.3158,60744.0
2020-06-18 12:25:00,23.67,23.72,23.66,23.69,20164.0,18.3158,18.3545,18.3081,18.3313,20164.0
2020-06-18 12:30:00,23.69,23.7,23.65,23.67,28468.0,18.3313,18.339,18.3004,18.3158,28468.0
2020-06-18 12:35:00,23.67,23.67,23.62,23.63,38620.0,18.3158,18.3158,18.2771,18.2849,38620.0
2020-06-18 12:40:00,23.64,23.66,23.62,23.63,35132.0,18.2926,18.3081,18.2771,18.2849,35132.0
2020-06-18 12:45:00,23.63,23.65,23.62,23.63,29395.0,18.2849,18.3004,18.2771,18.2849,29395.0
2020-06-18 12:50:00,23.64,23.66,23.62,23.64,79339.0,18.2926,18.3081,18.2771,18.2926,79339.0
2020-06-18 12:55:00,23.64,23.64,23.6,23.61,38766.0,18.2926,18.2926,18.2617,18.2694,38766.0
2020-06-18 13:00:00,23.62,23.64,23.61,23.61,32618.0,18.2771,18.2926,18.2694,18.2694,32618.0
2020-06-18 13:05:00,23.62,23.65,23.6,23.64,29636.0,18.2771,18.3004,18.2617,18.2926,29636.0
2020-06-18 13:10:00,23.64,23.66,23.63,23.66,18984.0,18.2926,18.3081,18.2849,18.3081,18984.0
2020-06-18 13:15:00,23.65,23.69,23.64,23.67,48065.0,18.3004,18.3313,18.2926,18.3158,48065.0
2020-06-18 13:20:00,23.67,23.69,23.66,23.67,63339.0,18.3158,18.3313,18.3081,18.3158,63339.0
2020-06-18 13:25:00,23.66,23.67,23.64,23.67,61843.0,18.3081,18.3158,18.2926,18.3158,61843.0
2020-06-18 13:30:00,23.66,23.67,23.63,23.63,71719.0,18.3081,18.3158,18.2849,18.2849,71719.0
2020-06-18 13:35:00,23.64,23.71,23.63,23.71,47632.0,18.2926,18.3468,18.2849,18.3468,47632.0
2020-06-18 13:40:00,23.71,23.72,23.67,23.68,54309.0,18.3468,18.3545,18.3158,18.3236,54309.0
2020-06-18 13:45:00,23.68,23.7,23.67,23.69,40162.0,18.3236,18.339,18.3158,18.3313,40162.0
2020-06-18 13:50:00,23.69,23.72,23.68,23.71,35966.0,18.3313,18.3545,18.3236,18.3468,35966.0
2020-06-18 13:55:00,23.71,23.73,23.68,23.69,127983.0,18.3468,18.3623,18.3236,18.3313,127983.0
2020-06-18 14:00:00,23.7,23.7,23.64,23.66,95029.0,18.339,18.339,18.2926,18.3081,95029.0
2020-06-18 14:05:00,23.66,23.66,23.62,23.65,30393.0,18.3081,18.3081,18.2771,18.3004,30393.0
2020-06-18 14:10:00,23.65,23.66,23.64,23.65,36345.0,18.3004,18.3081,18.2926,18.3004,36345.0
2020-06-18 14:15:00,23.64,23.65,23.61,23.64,78147.0,18.2926,18.3004,18.2694,18.2926,78147.0
2020-06-18 14:20:00,23.63,23.69,23.61,23.69,43350.0,18.2849,18.3313,18.2694,18.3313,43350.0
2020-06-18 14:25:00,23.68,23.7,23.66,23.67,29276.0,18.3236,18.339,18.3081,18.3158,29276.0
2020-06-18 14:30:00,23.67,23.72,23.64,23.69,52680.0,18.3158,18.3545,18.2926,18.3313,52680.0
2020-06-18 14:35:00,23.7,23.72,23.68,23.71,29003.0,18.339,18.3545,18.3236,18.3468,29003.0
2020-06-18 14:40:00,23.71,23.72,23.68,23.69,45412.0,18.3468,18.3545,18.3236,18.3313,45412.0
2020-06-18 14:45:00,23.69,23.7,23.68,23.69,37485.0,18.3313,18.339,18.3236,18.3313,37485.0
2020-06-18 14:50:00,23.69,23.71,23.67,23.69,60738.0,18.3313,18.3468,18.3158,18.3313,60738.0
2020-06-18 14:55:00,23.69,23.69,23.64,23.64,57128.0,18.3313,18.3313,18.2926,18.2926,57128.0
2020-06-18 15:00:00,23.64,23.65,23.6,23.61,54399.0,18.2926,18.3004,18.2617,18.2694,54399.0
2020-06-18 15:05:00,23.61,23.61,23.56,23.6,73686.0,18.2694,18.2694,18.2307,18.2617,73686.0
2020-06-18 15:10:00,23.6,23.6,23.55,23.57,43715.0,18.2617,18.2617,18.223,18.2384,43715.0
2020-06-18 15:15:00,23.57,23.62,23.57,23.61,61721.0,18.2384,18.2771,18.2384,18.2694,61721.0
2020-06-18 15:20:00,23.61,23.64,23.58,23.62,53895.0,18.2694,18.2926,18.2462,18.2771,53895.0
2020-06-18 15:25:00,23.61,23.64,23.6,23.61,99830.0,18.2694,18.2926,18.2617,18.2694,99830.0
2020-06-18 15:30:00,23.62,23.66,23.6,23.64,105534.0,18.2771,18.3081,18.2617,18.2926,105534.0
2020-06-18 15:35:00,23.64,23.68,23.63,23.66,90497.0,18.2926,18.3236,18.2849,18.3081,90497.0
2020-06-18 15:40:00,23.66,23.66,23.61,23.62,85628.0,18.3081,18.3081,18.2694,18.2771,85628.0
2020-06-18 15:45:00,23.63,23.63,23.58,23.61,77179.0,18.2849,18.2849,18.2462,18.2694,77179.0
2020-06-18 15:50:00,23.62,23.66,23.58,23.64,135425.0,18.2771,18.3081,18.2462,18.2926,135425.0
2020-06-18 15:55:00,23.65,23.71,23.62,23.69,328907.0,18.3004,18.3468,18.2771,18.3313,328907.0
2020-06-19 09:30:00,24.22,24.26,24.07,24.1,524837.0,18.7414,18.7724,18.6253,18.6486,524837.0
2020-06-19 09:35:00,24.11,24.14,24.07,24.11,234513.0,18.6563,18.6795,18.6253,18.6563,234513.0
2020-06-19 09:40:00,24.12,24.12,23.96,23.98,273272.0,18.664,18.664,18.5402,18.5557,273272.0
2020-06-19 09:45:00,23.99,24.04,23.96,24.04,196940.0,18.5634,18.6021,18.5402,18.6021,196940.0
2020-06-19 09:50:00,24.05,24.09,24.02,24.08,243250.0,18.6099,18.6408,18.5867,18.6331,243250.0
2020-06-19 09:55:00,24.08,24.1,24.0,24.03,230314.0,18.6331,18.6486,18.5712,18.5944,230314.0
2020-06-19 10:00:00,24.04,24.1,24.0,24.09,87079.0,18.6021,18.6486,18.5712,18.6408,87079.0
2020-06-19 10:05:00,24.09,24.11,24.05,24.09,78635.0,18.6408,18.6563,18.6099,18.6408,78635.0
2020-06-19 10:10:00,24.09,24.13,24.05,24.12,88161.0,18.6408,18.6718,18.6099,18.664,88161.0
2020-06-19 10:15:00,24.13,24.16,24.11,24.15,88789.0,18.6718,18.695,18.6563,18.6873,88789.0
2020-06-19 10:20:00,24.16,24.17,24.11,24.17,65488.0,18.695,18.7027,18.6563,18.7027,65488.0
2020-06-19 10:25:00,24.17,24.17,24.07,24.08,90832.0,18.7027,18.7027,18.6253,18.6331,90832.0
2020-06-19 10:30:00,24.08,24.08,24.02,24.06,118193.0,18.6331,18.6331,18.5867,18.6176,118193.0
2020-06-19 10:35:00,24.07,24.09,24.03,24.07,155338.0,18.6253,18.6408,18.5944,18.6253,155338.0
2020-06-19 10:40:00,24.07,24.09,24.03,24.07,197313.0,18.6253,18.6408,18.5944,18.6253,197313.0
2020-06-19 10:45:00,24.07,24.07,23.99,24.06,308049.0,18.6253,18.6253,18.5634,18.6176,308049.0
2020-06-19 10:50:00,24.05,24.07,24.0,24.03,209830.0,18.6099,18.6253,18.5712,18.5944,209830.0
2020-06-19 10:55:00,24.04,24.04,23.93,23.94,183321.0,18.6021,18.6021,18.517,18.5248,183321.0
2020-06-19 11:00:00,23.94,24.0,23.94,23.99,111640.0,18.5248,18.5712,18.5248,18.5634,111640.0
2020-06-19 11:05:00,23.99,24.03,23.98,24.01,71014.0,18.5634,18.5944,18.5557,18.5789,71014.0
2020-06-19 11:10:00,24.02,24.09,24.01,24.07,110940.0,18.5867,18.6408,18.5789,18.6253,110940.0
2020-06-19 11:15:00,24.07,24.1,24.02,24.03,85453.0,18.6253,18.6486,18.5867,18.5944,85453.0
2020-06-19 11:20:00,24.02,24.06,23.98,24.05,174750.0,18.5867,18.6176,18.5557,18.6099,174750.0
2020-06-19 11:25:00,24.05,24.07,24.02,24.02,67501.0,18.6099,18.6253,18.5867,18.5867,67501.0
2020-06-19 11:30:00,24.02,24.11,24.02,24.1,153858.0,18.5867,18.6563,18.5867,18.6486,153858.0
2020-06-19 11:35:00,24.09,24.1,24.03,24.05,114753.0,18.6408,18.6486,18.5944,18.6099,114753.0
2020-06-19 11:40:00,24.05,24.07,24.0,24.03,64788.0,18.6099,18.6253,18.5712,18.5944,64788.0
2020-06-19 11:45:00,24.02,24.06,24.01,24.02,50929.0,18.5867,18.6176,18.5789,18.5867,50929.0
2020-06-19 11:50:00,24.02,24.03,24.0,24.03,39034.0,18.5867,18.5944,18.5712,18.5944,39034.0
2020-06-19 11:55:00,24.03,24.03,23.98,24.0,74422.0,18.5944,18.5944,18.5557,18.5712,74422.0
2020-06-19 12:00:00,24.0,24.0,23.94,23.94,42637.0,18.5712,18.5712,18.5248,18.5248,42637.0
2020-06-19 12:05:00,23.95,23.95,23.9,23.91,71311.0,18.5325,18.5325,18.4938,18.5015,71311.0
2020-06-19 12:10:00,23.9,23.94,23.86,23.87,118269.0,18.4938,18.5248,18.4629,18.4706,118269.0
2020-06-19 12:15:00,23.86,23.88,23.73,23.73,112688.0,18.4629,18.4783,18.3623,18.3623,112688.0
2020-06-19 12:20:00,23.73,23.79,23.68,23.68,131305.0,18.3623,18.4087,18.3236,18.3236,131305.0
2020-06-19 12:25:00,23.68,23.74,23.66,23.74,79067.0,18.3236,18.37,18.3081,18.37,79067.0
2020-06-19 12:30:00,23.73,23.79,23.72,23.75,57710.0,18.3623,18.4087,18.3545,18.3777,57710.0
2020-06-19 12:35:00,23.76,23.77,23.7,23.7,70897.0,18.3855,18.3932,18.339,18.339,70897.0
2020-06-19 12:40:00,23.7,23.75,23.66,23.74,48842.0,18.339,18.3777,18.3081,18.37,48842.0
2020-06-19 12:45:00,23.75,23.79,23.72,23.78,41033.0,18.3777,18.4087,18.3545,18.4009,41033.0
2020-06-19 12:50:00,23.79,23.8,23.76,23.78,31340.0,18.4087,18.4164,18.3855,18.4009,31340.0
2020-06-19 12:55:00,23.78,23.83,23.77,23.82,34773.0,18.4009,18.4396,18.3932,18.4319,34773.0
2020-06-19 13:00:00,23.82,23.82,23.77,23.79,51159.0,18.4319,18.4319,18.3932,18.4087,51159.0
2020-06-19 13:05:00,23.79,23.79,23.73,23.75,60911.0,18.4087,18.4087,18.3623,18.3777,60911.0
2020-06-19 13:10:00,23.75,23.78,23.71,23.73,77200.0,18.3777,18.4009,18.3468,18.3623,77200.0
2020-06-19 13:15:00,23.72,23.72,23.68,23.69,73293.0,18.3545,18.3545,18.3236,18.3313,73293.0
2020-06-19 13:20:00,23.7,23.71,23.67,23.67,53182.0,18.339,18.3468,18.3158,18.3158,53182.0
2020-06-19 13:25:00,23.66,23.72,23.66,23.71,39678.0,18.3081,18.3545,18.3081,18.3468,39678.0
2020-06-19 13:30:00,23.7,23.71,23.65,23.65,62069.0,18.339,18.3468,18.3004,18.3004,62069.0
2020-06-19 13:35:00,23.66,23.73,23.65,23.73,35934.0,18.3081,18.3623,18.3004,18.3623,35934.0
2020-06-19 13:40:00,23.72,23.74,23.71,23.71,51941.0,18.3545,18.37,18.3468,18.3468,51941.0
2020-06-19 13:45:00,23.72,23.74,23.66,23.68,68317.0,18.3545,18.37,18.3081,18.3236,68317.0
2020-06-19 13:50:00,23.68,23.7,23.63,23.65,94638.0,18.3236,18.339,18.2849,18.3004,94638.0
2020-06-19 13:55:00,23.65,23.67,23.62,23.63,89541.0,18.3004,18.3158,18.2771,18.2849,89541.0
2020-06-19 14:00:00,23.64,23.69,23.63,23.67,87421.0,18.2926,18.3313,18.2849,18.3158,87421.0
2020-06-19 14:05:00,23.66,23.68,23.59,23.63,83256.0,18.3081,18.3236,18.2539,18.2849,83256.0
2020-06-19 14:10:00,23.63,23.63,23.59,23.6,89183.0,18.2849,18.2849,18.2539,18.2617,89183.0
2020-06-19 14:15:00,23.6,23.63,23.56,23.58,123741.0,18.2617,18.2849,18.2307,18.2462,123741.0
2020-06-19 14:20:00,23.58,23.65,23.58,23.64,42316.0,18.2462,18.3004,18.2462,18.2926,42316.0
2020-06-19 14:25:00,23.64,23.66,23.62,23.66,50216.0,18.2926,18.3081,18.2771,18.3081,50216.0
2020-06-19 14:30:00,23.65,23.7,23.62,23.67,103999.0,18.3004,18.339,18.2771,18.3158,103999.0
2020-06-19 14:35:00,23.67,23.74,23.66,23.71,154852.0,18.3158,18.37,18.3081,18.3468,154852.0
2020-06-19 14:40:00,23.72,23.77,23.7,23.76,64492.0,18.3545,18.3932,18.339,18.3855,64492.0
2020-06-19 14:45:00,23.75,23.78,23.73,23.75,70474.0,18.3777,18.4009,18.3623,18.3777,70474.0
2020-06-19 14:50:00,23.76,23.77,23.71,23.76,44389.0,18.3855,18.3932,18.3468,18.3855,44389.0
2020-06-19 14:55:00,23.75,23.78,23.74,23.76,55284.0,18.3777,18.4009,18.37,18.3855,55284.0
2020-06-19 15:00:00,23.76,23.77,23.73,23.74,66986.0,18.3855,18.3932,18.3623,18.37,66986.0
2020-06-19 15:05:00,23.74,23.75,23.73,23.74,98672.0,18.37,18.3777,18.3623,18.37,98672.0
2020-06-19 15:10:00,23.75,23.8,23.72,23.8,89472.0,18.3777,18.4164,18.3545,18.4164,89472.0
2020-06-19 15:15:00,23.8,23.84,23.79,23.84,84577.0,18.4164,18.4474,18.4087,18.4474,84577.0
2020-06-19 15:20:00,23.84,23.85,23.82,23.85,73569.0,18.4474,18.4551,18.4319,18.4551,73569.0
2020-06-19 15:25:00,23.85,23.85,23.8,23.8,124406.0,18.4551,18.4551,18.4164,18.4164,124406.0
2020-06-19 15:30:00,23.8,23.82,23.78,23.82,89710.0,18.4164,18.4319,18.4009,18.4319,89710.0
2020-06-19 15:35:00,23.81,23.82,23.74,23.76,153507.0,18.4242,18.4319,18.37,18.3855,153507.0
2020-06-19 15:40:00,23.75,23.82,23.72,23.81,335163.0,18.3777,18.4319,18.3545,18.4242,335163.0
2020-06-19 15:45:00,23.8,23.82,23.68,23.68,277291.0,18.4164,18.4319,18.3236,18.3236,277291.0
2020-06-19 15:50:00,23.69,23.73,23.67,23.68,304456.0,18.3313,18.3623,18.3158,18.3236,304456.0
2020-06-19 15:55:00,23.68,23.69,23.65,23.66,400009.0,18.3236,18.3313,18.3004,18.3081,400009.0
2020-06-22 09:30:00,23.7,23.75,23.58,23.61,432176.0,18.339,18.3777,18.2462,18.2694,432176.0
2020-06-22 09:35:00,23.61,23.71,23.6,23.67,302745.0,18.2694,18.3468,18.2617,18.3158,302745.0
2020-06-22 09:40:00,23.66,23.76,23.62,23.76,156617.0,18.3081,18.3855,18.2771,18.3855,156617.0
2020-06-22 09:45:00,23.76,23.91,23.74,23.91,150724.0,18.3855,18.5015,18.37,18.5015,150724.0
2020-06-22 09:50:00,23.9,23.92,23.86,23.88,144202.0,18.4938,18.5093,18.4629,18.4783,144202.0
2020-06-22 09:55:00,23.87,23.95,23.86,23.86,183937.0,18.4706,18.5325,18.4629,18.4629,183937.0
2020-06-22 10:00:00,23.87,23.89,23.77,23.86,190718.0,18.4706,18.4861,18.3932,18.4629,190718.0
2020-06-22 10:05:00,23.86,23.89,23.83,23.86,166179.0,18.4629,18.4861,18.4396,18.4629,166179.0
2020-06-22 10:10:00,23.86,23.92,23.83,23.92,121770.0,18.4629,18.5093,18.4396,18.5093,121770.0
2020-06-22 10:15:00,23.92,23.93,23.81,23.82,156575.0,18.5093,18.517,18.4242,18.4319,156575.0
2020-06-22 10:20:00,23.83,23.91,23.82,23.88,104473.0,18.4396,18.5015,18.4319,18.4783,104473.0
2020-06-22 10:25:00,23.88,23.92,23.85,23.86,239561.0,18.4783,18.5093,18.4551,18.4629,239561.0
2020-06-22 10:30:00,23.87,23.87,23.79,23.83,205621.0,18.4706,18.4706,18.4087,18.4396,205621.0
2020-06-22 10:35:00,23.83,23.88,23.82,23.87,147720.0,18.4396,18.4783,18.4319,18.4706,147720.0
2020-06-22 10:40:00,23.87,23.88,23.82,23.84,141513.0,18.4706,18.4783,18.4319,18.4474,141513.0
2020-06-22 10:45:00,23.84,23.9,23.83,23.84,245983.0,18.4474,18.4938,18.4396,18.4474,245983.0
2020-06-22 10:50:00,23.84,23.85,23.78,23.8,156013.0,18.4474,18.4551,18.4009,18.4164,156013.0
2020-06-22 10:55:00,23.8,23.82,23.73,23.73,186693.0,18.4164,18.4319,18.3623,18.3623,186693.0
2020-06-22 11:00:00,23.73,23.76,23.71,23.75,70580.0,18.3623,18.3855,18.3468,18.3777,70580.0
2020-06-22 11:05:00,23.75,23.78,23.74,23.75,94699.0,18.3777,18.4009,18.37,18.3777,94699.0
2020-06-22 11:10:00,23.75,23.77,23.73,23.76,101231.0,18.3777,18.3932,18.3623,18.3855,101231.0
2020-06-22 11:15:00,23.76,23.8,23.76,23.78,60071.0,18.3855,18.4164,18.3855,18.4009,60071.0
2020-06-22 11:20:00,23.77,23.8,23.75,23.78,208247.0,18.3932,18.4164,18.3777,18.4009,208247.0
2020-06-22 11:25:00,23.78,23.82,23.75,23.82,179287.0,18.4009,18.4319,18.3777,18.4319,179287.0
2020-06-22 11:30:00,23.83,23.86,23.77,23.83,223767.0,18.4396,18.4629,18.3932,18.4396,223767.0
2020-06-22 11:35:00,23.83,23.88,23.82,23.87,80433.0,18.4396,18.4783,18.4319,18.4706,80433.0
2020-06-22 11:40:00,23.87,23.89,23.84,23.86,69622.0,18.4706,18.4861,18.4474,18.4629,69622.0
2020-06-22 11:45:00,23.85,23.87,23.83,23.84,50683.0,18.4551,18.4706,18.4396,18.4474,50683.0
2020-06-22 11:50:00,23.85,23.85,23.76,23.77,92599.0,18.4551,18.4551,18.3855,18.3932,92599.0
2020-06-22 11:55:00,23.77,23.82,23.76,23.8,87620.0,18.3932,18.4319,18.3855,18.4164,87620.0
2020-06-22 12:00:00,23.81,23.89,23.8,23.87,45412.0,18.4242,18.4861,18.4164,18.4706,45412.0
2020-06-22 12:05:00,23.86,23.88,23.85,23.88,111744.0,18.4629,18.4783,18.4551,18.4783,111744.0
2020-06-22 12:10:00,23.87,23.91,23.86,23.91,63928.0,18.4706,18.5015,18.4629,18.5015,63928.0
2020-06-22 12:15:00,23.91,23.94,23.9,23.92,57156.0,18.5015,18.5248,18.4938,18.5093,57156.0
2020-06-22 12:20:00,23.91,23.93,23.9,23.92,68613.0,18.5015,18.517,18.4938,18.5093,68613.0
2020-06-22 12:25:00,23.92,23.92,23.9,23.91,50514.0,18.5093,18.5093,18.4938,18.5015,50514.0
2020-06-22 12:30:00,23.9,23.91,23.86,23.87,55646.0,18.4938,18.5015,18.4629,18.4706,55646.0
2020-06-22 12:35:00,23.87,23.9,23.87,23.89,33075.0,18.4706,18.4938,18.4706,18.4861,33075.0
2020-06-22 12:40:00,23.89,23.93,23.89,23.92,38873.0,18.4861,18.517,18.4861,18.5093,38873.0
2020-06-22 12:45:00,23.92,23.97,23.92,23.95,76273.0,18.5093,18.548,18.5093,18.5325,76273.0
2020-06-22 12:50:00,23.95,23.99,23.93,23.97,75137.0,18.5325,18.5634,18.517,18.548,75137.0
2020-06-22 12:55:00,23.98,24.0,23.97,23.98,35485.0,18.5557,18.5712,18.548,18.5557,35485.0
2020-06-22 13:00:00,23.98,23.99,23.96,23.98,70349.0,18.5557,18.5634,18.5402,18.5557,70349.0
2020-06-22 13:05:00,23.97,23.99,23.91,23.94,79166.0,18.548,18.5634,18.5015,18.5248,79166.0
2020-06-22 13:10:00,23.94,23.95,23.9,23.92,33435.0,18.5248,18.5325,18.4938,18.5093,33435.0
2020-06-22 13:15:00,23.92,23.96,23.91,23.94,22009.0,18.5093,18.5402,18.5015,18.5248,22009.0
2020-06-22 13:20:00,23.95,23.96,23.92,23.94,35627.0,18.5325,18.5402,18.5093,18.5248,35627.0
2020-06-22 13:25:00,23.94,23.96,23.93,23.94,31021.0,18.5248,18.5402,18.517,18.5248,31021.0
2020-06-22 13:30:00,23.94,23.94,23.91,23.94,61956.0,18.5248,18.5248,18.5015,18.5248,61956.0
2020-06-22 13:35:00,23.94,23.94,23.85,23.86,73048.0,18.5248,18.5248,18.4551,18.4629,73048.0
2020-06-22 13:40:00,23.86,23.87,23.84,23.85,73705.0,18.4629,18.4706,18.4474,18.4551,73705.0
2020-06-22 13:45:00,23.86,23.89,23.85,23.88,56418.0,18.4629,18.4861,18.4551,18.4783,56418.0
2020-06-22 13:50:00,23.87,23.88,23.86,23.86,43125.0,18.4706,18.4783,18.4629,18.4629,43125.0
2020-06-22 13:55:00,23.86,23.89,23.85,23.88,49548.0,18.4629,18.4861,18.4551,18.4783,49548.0
2020-06-22 14:00:00,23.87,23.89,23.82,23.84,56462.0,18.4706,18.4861,18.4319,18.4474,56462.0
2020-06-22 14:05:00,23.84,23.86,23.83,23.86,23840.0,18.4474,18.4629,18.4396,18.4629,23840.0
2020-06-22 14:10:00,23.86,23.86,23.81,23.82,67392.0,18.4629,18.4629,18.4242,18.4319,67392.0
2020-06-22 14:15:00,23.82,23.85,23.81,23.82,30060.0,18.4319,18.4551,18.4242,18.4319,30060.0
2020-06-22 14:20:00,23.82,23.83,23.8,23.82,60699.0,18.4319,18.4396,18.4164,18.4319,60699.0
2020-06-22 14:25:00,23.82,23.83,23.81,23.83,28597.0,18.4319,18.4396,18.4242,18.4396,28597.0
2020-06-22 14:30:00,23.83,23.83,23.81,23.83,44534.0,18.4396,18.4396,18.4242,18.4396,44534.0
2020-06-22 14:35:00,23.83,23.85,23.82,23.83,133896.0,18.4396,18.4551,18.4319,18.4396,133896.0
2020-06-22 14:40:00,23.83,23.83,23.8,23.83,65800.0,18.4396,18.4396,18.4164,18.4396,65800.0
2020-06-22 14:45:00,23.83,23.85,23.82,23.85,117449.0,18.4396,18.4551,18.4319,18.4551,117449.0
2020-06-22 14:50:00,23.85,23.85,23.83,23.84,46850.0,18.4551,18.4551,18.4396,18.4474,46850.0
2020-06-22 14:55:00,23.83,23.87,23.83,23.86,125280.0,18.4396,18.4706,18.4396,18.4629,125280.0
2020-06-22 15:00:00,23.86,23.89,23.85,23.88,67556.0,18.4629,18.4861,18.4551,18.4783,67556.0
2020-06-22 15:05:00,23.87,23.88,23.85,23.86,37821.0,18.4706,18.4783,18.4551,18.4629,37821.0
2020-06-22 15:10:00,23.87,23.89,23.83,23.84,54424.0,18.4706,18.4861,18.4396,18.4474,54424.0
2020-06-22 15:15:00,23.84,23.85,23.8,23.8,45926.0,18.4474,18.4551,18.4164,18.4164,45926.0
2020-06-22 15:20:00,23.8,23.81,23.75,23.76,66940.0,18.4164,18.4242,18.3777,18.3855,66940.0
2020-06-22 15:25:00,23.76,23.79,23.75,23.78,51306.0,18.3855,18.4087,18.3777,18.4009,51306.0
2020-06-22 15:30:00,23.78,23.82,23.77,23.82,88046.0,18.4009,18.4319,18.3932,18.4319,88046.0
2020-06-22 15:35:00,23.81,23.83,23.79,23.82,57317.0,18.4242,18.4396,18.4087,18.4319,57317.0
2020-06-22 15:40:00,23.82,23.84,23.8,23.83,77529.0,18.4319,18.4474,18.4164,18.4396,77529.0
2020-06-22 15:45:00,23.83,23.84,23.8,23.81,136881.0,18.4396,18.4474,18.4164,18.4242,136881.0
2020-06-22 15:50:00,23.81,23.85,23.8,23.85,108067.0,18.4242,18.4551,18.4164,18.4551,108067.0
2020-06-22 15:55:00,23.85,23.88,23.84,23.88,273979.0,18.4551,18.4783,18.4474,18.4783,273979.0
2020-06-23 09:30:00,24.43,24.44,24.29,24.42,373579.0,18.9039,18.9117,18.7956,18.8962,373579.0
2020-06-23 09:35:00,24.41,24.42,24.34,24.38,170845.0,18.8884,18.8962,18.8343,18.8652,170845.0
2020-06-23 09:40:00,24.38,24.4,24.32,24.38,122506.0,18.8652,18.8807,18.8188,18.8652,122506.0
2020-06-23 09:45:00,24.37,24.38,24.23,24.23,117551.0,18.8575,18.8652,18.7492,18.7492,117551.0
2020-06-23 09:50:00,24.23,24.26,24.16,24.2,226333.0,18.7492,18.7724,18.695,18.7259,226333.0
2020-06-23 09:55:00,24.21,24.22,24.15,24.17,172141.0,18.7337,18.7414,18.6873,18.7027,172141.0
2020-06-23 10:00:00,24.17,24.22,24.13,24.16,154599.0,18.7027,18.7414,18.6718,18.695,154599.0
2020-06-23 10:05:00,24.16,24.18,24.11,24.16,113540.0,18.695,18.7105,18.6563,18.695,113540.0
2020-06-23 10:10:00,24.16,24.19,24.12,24.19,119534.0,18.695,18.7182,18.664,18.7182,119534.0
2020-06-23 10:15:00,24.19,24.27,24.19,24.23,117177.0,18.7182,18.7801,18.7182,18.7492,117177.0
2020-06-23 10:20:00,24.23,24.25,24.17,24.24,213726.0,18.7492,18.7646,18.7027,18.7569,213726.0
2020-06-23 10:25:00,24.25,24.31,24.24,24.31,179624.0,18.7646,18.8111,18.7569,18.8111,179624.0
2020-06-23 10:30:00,24.31,24.32,24.24,24.25,90374.0,18.8111,18.8188,18.7569,18.7646,90374.0
2020-06-23 10:35:00,24.25,24.27,24.22,24.26,105729.0,18.7646,18.7801,18.7414,18.7724,105729.0
2020-06-23 10:40:00,24.26,24.28,24.2,24.21,87558.0,18.7724,18.7878,18.7259,18.7337,87558.0
2020-06-23 10:45:00,24.21,24.22,24.15,24.19,90180.0,18.7337,18.7414,18.6873,18.7182,90180.0
2020-06-23 10:50:00,24.19,24.26,24.17,24.25,91975.0,18.7182,18.7724,18.7027,18.7646,91975.0
2020-06-23 10:55:00,24.25,24.29,24.23,24.27,98029.0,18.7646,18.7956,18.7492,18.7801,98029.0
2020-06-23 11:00:00,24.27,24.35,24.23,24.34,184679.0,18.7801,18.842,18.7492,18.8343,184679.0
2020-06-23 11:05:00,24.34,24.36,24.31,24.33,88944.0,18.8343,18.8497,18.8111,18.8265,88944.0
2020-06-23 11:10:00,24.34,24.37,24.34,24.35,159516.0,18.8343,18.8575,18.8343,18.842,159516.0
2020-06-23 11:15:00,24.35,24.37,24.33,24.36,249214.0,18.842,18.8575,18.8265,18.8497,249214.0
2020-06-23 11:20:00,24.35,24.43,24.35,24.43,103374.0,18.842,18.9039,18.842,18.9039,103374.0
2020-06-23 11:25:00,24.42,24.47,24.41,24.44,160246.0,18.8962,18.9349,18.8884,18.9117,160246.0
2020-06-23 11:30:00,24.43,24.43,24.35,24.4,335667.0,18.9039,18.9039,18.842,18.8807,335667.0
2020-06-23 11:35:00,24.4,24.41,24.37,24.39,73393.0,18.8807,18.8884,18.8575,18.873,73393.0
2020-06-23 11:40:00,24.38,24.39,24.36,24.38,86407.0,18.8652,18.873,18.8497,18.8652,86407.0
2020-06-23 11:45:00,24.39,24.39,24.31,24.32,78675.0,18.873,18.873,18.8111,18.8188,78675.0
2020-06-23 11:50:00,24.33,24.33,24.27,24.29,45352.0,18.8265,18.8265,18.7801,18.7956,45352.0
2020-06-23 11:55:00,24.29,24.35,24.29,24.34,43356.0,18.7956,18.842,18.7956,18.8343,43356.0
2020-06-23 12:00:00,24.34,24.36,24.33,24.35,132796.0,18.8343,18.8497,18.8265,18.842,132796.0
2020-06-23 12:05:00,24.34,24.36,24.31,24.33,90023.0,18.8343,18.8497,18.8111,18.8265,90023.0
2020-06-23 12:10:00,24.33,24.36,24.32,24.32,57651.0,18.8265,18.8497,18.8188,18.8188,57651.0
2020-06-23 12:15:00,24.32,24.33,24.3,24.33,64606.0,18.8188,18.8265,18.8033,18.8265,64606.0
2020-06-23 12:20:00,24.33,24.36,24.3,24.36,90830.0,18.8265,18.8497,18.8033,18.8497,90830.0
2020-06-23 12:25:00,24.35,24.36,24.32,24.32,42000.0,18.842,18.8497,18.8188,18.8188,42000.0
2020-06-23 12:30:00,24.33,24.34,24.31,24.32,45901.0,18.8265,18.8343,18.8111,18.8188,45901.0
2020-06-23 12:35:00,24.31,24.33,24.3,24.32,49444.0,18.8111,18.8265,18.8033,18.8188,49444.0
2020-06-23 12:40:00,24.31,24.33,24.3,24.33,38309.0,18.8111,18.8265,18.8033,18.8265,38309.0
2020-06-23 12:45:00,24.33,24.35,24.31,24.35,36142.0,18.8265,18.842,18.8111,18.842,36142.0
2020-06-23 12:50:00,24.35,24.35,24.31,24.32,53618.0,18.842,18.842,18.8111,18.8188,53618.0
2020-06-23 12:55:00,24.32,24.34,24.31,24.33,32730.0,18.8188,18.8343,18.8111,18.8265,32730.0
2020-06-23 13:00:00,24.33,24.37,24.33,24.34,142736.0,18.8265,18.8575,18.8265,18.8343,142736.0
2020-06-23 13:05:00,24.33,24.34,24.28,24.29,109936.0,18.8265,18.8343,18.7878,18.7956,109936.0
2020-06-23 13:10:00,24.3,24.3,24.28,24.3,38519.0,18.8033,18.8033,18.7878,18.8033,38519.0
2020-06-23 13:15:00,24.3,24.33,24.29,24.32,54225.0,18.8033,18.8265,18.7956,18.8188,54225.0
2020-06-23 13:20:00,24.32,24.37,24.31,24.37,131716.0,18.8188,18.8575,18.8111,18.8575,131716.0
2020-06-23 13:25:00,24.37,24.37,24.33,24.35,95852.0,18.8575,18.8575,18.8265,18.842,95852.0
2020-06-23 13:30:00,24.35,24.35,24.3,24.31,109041.0,18.842,18.842,18.8033,18.8111,109041.0
2020-06-23 13:35:00,24.32,24.33,24.31,24.32,35150.0,18.8188,18.8265,18.8111,18.8188,35150.0
2020-06-23 13:40:00,24.32,24.33,24.28,24.29,88070.0,18.8188,18.8265,18.7878,18.7956,88070.0
2020-06-23 13:45:00,24.29,24.31,24.28,24.28,37185.0,18.7956,18.8111,18.7878,18.7878,37185.0
2020-06-23 13:50:00,24.29,24.29,24.25,24.27,82858.0,18.7956,18.7956,18.7646,18.7801,82858.0
2020-06-23 13:55:00,24.27,24.3,24.26,24.29,103368.0,18.7801,18.8033,18.7724,18.7956,103368.0
2020-06-23 14:00:00,24.3,24.3,24.22,24.25,100951.0,18.8033,18.8033,18.7414,18.7646,100951.0
2020-06-23 14:05:00,24.25,24.25,24.2,24.21,103694.0,18.7646,18.7646,18.7259,18.7337,103694.0
2020-06-23 14:10:00,24.21,24.24,24.19,24.23,155086.0,18.7337,18.7569,18.7182,18.7492,155086.0
2020-06-23 14:15:00,24.22,24.23,24.21,24.22,32051.0,18.7414,18.7492,18.7337,18.7414,32051.0
2020-06-23 14:20:00,24.23,24.24,24.22,24.23,32773.0,18.7492,18.7569,18.7414,18.7492,32773.0
2020-06-23 14:25:00,24.23,24.27,24.21,24.27,61052.0,18.7492,18.7801,18.7337,18.7801,61052.0
2020-06-23 14:30:00,24.27,24.27,24.24,24.25,48035.0,18.7801,18.7801,18.7569,18.7646,48035.0
2020-06-23 14:35:00,24.24,24.27,24.24,24.27,65846.0,18.7569,18.7801,18.7569,18.7801,65846.0
2020-06-23 14:40:00,24.26,24.28,24.23,24.26,111411.0,18.7724,18.7878,18.7492,18.7724,111411.0
2020-06-23 14:45:00,24.26,24.26,24.21,24.23,61214.0,18.7724,18.7724,18.7337,18.7492,61214.0
2020-06-23 14:50:00,24.23,24.28,24.22,24.27,108740.0,18.7492,18.7878,18.7414,18.7801,108740.0
2020-06-23 14:55:00,24.28,24.28,24.25,24.26,79733.0,18.7878,18.7878,18.7646,18.7724,79733.0
2020-06-23 15:00:00,24.26,24.27,24.23,24.23,117595.0,18.7724,18.7801,18.7492,18.7492,117595.0
2020-06-23 15:05:00,24.23,24.25,24.21,24.23,28749.0,18.7492,18.7646,18.7337,18.7492,28749.0
2020-06-23 15:10:00,24.23,24.24,24.2,24.24,47941.0,18.7492,18.7569,18.7259,18.7569,47941.0
2020-06-23 15:15:00,24.23,24.26,24.22,24.25,89710.0,18.7492,18.7724,18.7414,18.7646,89710.0
2020-06-23 15:20:00,24.26,24.26,24.2,24.21,77529.0,18.7724,18.7724,18.7259,18.7337,77529.0
2020-06-23 15:25:00,24.21,24.23,24.2,24.21,63327.0,18.7337,18.7492,18.7259,18.7337,63327.0
2020-06-23 15:30:00,24.2,24.23,24.19,24.22,217990.0,18.7259,18.7492,18.7182,18.7414,217990.0
2020-06-23 15:35:00,24.22,24.23,24.21,24.21,54393.0,18.7414,18.7492,18.7337,18.7337,54393.0
2020-06-23 15:40:00,24.21,24.22,24.18,24.21,121729.0,18.7337,18.7414,18.7105,18.7337,121729.0
2020-06-23 15:45:00,24.21,24.22,24.16,24.18,112838.0,18.7337,18.7414,18.695,18.7105,112838.0
2020-06-23 15:50:00,24.17,24.19,24.14,24.19,147263.0,18.7027,18.7182,18.6795,18.7182,147263.0
2020-06-23 15:55:00,24.19,24.21,24.17,24.17,222600.0,18.7182,18.7337,18.7027,18.7027,222600.0
2020-06-24 09:30:00,23.76,23.76,23.56,23.56,315155.0,18.3855,18.3855,18.2307,18.2307,315155.0
2020-06-24 09:35:00,23.57,23.75,23.56,23.73,124247.0,18.2384,18.3777,18.2307,18.3623,124247.0
2020-06-24 09:40:00,23.74,23.75,23.68,23.73,132514.0,18.37,18.3777,18.3236,18.3623,132514.0
2020-06-24 09:45:00,23.73,23.74,23.6,23.6,72755.0,18.3623,18.37,18.2617,18.2617,72755.0
2020-06-24 09:50:00,23.61,23.63,23.55,23.56,107765.0,18.2694,18.2849,18.223,18.2307,107765.0
2020-06-24 09:55:00,23.56,23.59,23.5,23.51,174809.0,18.2307,18.2539,18.1843,18.192,174809.0
2020-06-24 10:00:00,23.52,23.54,23.5,23.51,95790.0,18.1998,18.2152,18.1843,18.192,95790.0
2020-06-24 10:05:00,23.52,23.58,23.51,23.52,95996.0,18.1998,18.2462,18.192,18.1998,95996.0
2020-06-24 10:10:00,23.52,23.6,23.51,23.59,89662.0,18.1998,18.2617,18.192,18.2539,89662.0
2020-06-24 10:15:00,23.59,23.59,23.52,23.57,76698.0,18.2539,18.2539,18.1998,18.2384,76698.0
2020-06-24 10:20:00,23.56,23.64,23.55,23.64,67326.0,18.2307,18.2926,18.223,18.2926,67326.0
2020-06-24 10:25:00,23.64,23.66,23.58,23.65,70285.0,18.2926,18.3081,18.2462,18.3004,70285.0
2020-06-24 10:30:00,23.64,23.65,23.51,23.53,140976.0,18.2926,18.3004,18.192,18.2075,140976.0
2020-06-24 10:35:00,23.53,23.6,23.47,23.49,195211.0,18.2075,18.2617,18.1611,18.1765,195211.0
2020-06-24 10:40:00,23.49,23.51,23.45,23.47,103136.0,18.1765,18.192,18.1456,18.1611,103136.0
2020-06-24 10:45:00,23.48,23.48,23.42,23.42,94973.0,18.1688,18.1688,18.1224,18.1224,94973.0
2020-06-24 10:50:00,23.43,23.48,23.38,23.39,188553.0,18.1301,18.1688,18.0914,18.0992,188553.0
2020-06-24 10:55:00,23.39,23.45,23.39,23.42,120119.0,18.0992,18.1456,18.0992,18.1224,120119.0
2020-06-24 11:00:00,23.42,23.49,23.4,23.46,171221.0,18.1224,18.1765,18.1069,18.1533,171221.0
2020-06-24 11:05:00,23.46,23.46,23.36,23.37,143369.0,18.1533,18.1533,18.076,18.0837,143369.0
2020-06-24 11:10:00,23.38,23.39,23.31,23.34,192910.0,18.0914,18.0992,18.0373,18.0605,192910.0
2020-06-24 11:15:00,23.33,23.36,23.31,23.32,159460.0,18.0527,18.076,18.0373,18.045,159460.0
2020-06-24 11:20:00,23.32,23.36,23.28,23.3,190704.0,18.045,18.076,18.014,18.0295,190704.0
2020-06-24 11:25:00,23.3,23.32,23.25,23.28,179994.0,18.0295,18.045,17.9908,18.014,179994.0
2020-06-24 11:30:00,23.28,23.3,23.15,23.16,388983.0,18.014,18.0295,17.9135,17.9212,388983.0
2020-06-24 11:35:00,23.16,23.18,23.06,23.06,157892.0,17.9212,17.9367,17.8438,17.8438,157892.0
2020-06-24 11:40:00,23.07,23.07,23.02,23.05,156184.0,17.8515,17.8515,17.8129,17.8361,156184.0
2020-06-24 11:45:00,23.05,23.1,23.01,23.02,114844.0,17.8361,17.8748,17.8051,17.8129,114844.0
2020-06-24 11:50:00,23.02,23.06,23.01,23.03,69500.0,17.8129,17.8438,17.8051,17.8206,69500.0
2020-06-24 11:55:00,23.04,23.17,23.03,23.16,260089.0,17.8283,17.9289,17.8206,17.9212,260089.0
2020-06-24 12:00:00,23.15,23.24,23.13,23.23,82596.0,17.9135,17.9831,17.898,17.9754,82596.0
2020-06-24 12:05:00,23.23,23.25,23.15,23.17,98012.0,17.9754,17.9908,17.9135,17.9289,98012.0
2020-06-24 12:10:00,23.18,23.23,23.16,23.21,69829.0,17.9367,17.9754,17.9212,17.9599,69829.0
2020-06-24 12:15:00,23.22,23.27,23.21,23.26,59170.0,17.9676,18.0063,17.9599,17.9986,59170.0
2020-06-24 12:20:00,23.26,23.28,23.23,23.27,41685.0,17.9986,18.014,17.9754,18.0063,41685.0
2020-06-24 12:25:00,23.27,23.28,23.19,23.23,71035.0,18.0063,18.014,17.9444,17.9754,71035.0
2020-06-24 12:30:00,23.23,23.23,23.18,23.19,46461.0,17.9754,17.9754,17.9367,17.9444,46461.0
2020-06-24 12:35:00,23.19,23.23,23.18,23.2,48786.0,17.9444,17.9754,17.9367,17.9521,48786.0
2020-06-24 12:40:00,23.19,23.3,23.18,23.28,92921.0,17.9444,18.0295,17.9367,18.014,92921.0
2020-06-24 12:45:00,23.28,23.32,23.28,23.29,69014.0,18.014,18.045,18.014,18.0218,69014.0
2020-06-24 12:50:00,23.29,23.3,23.26,23.29,49996.0,18.0218,18.0295,17.9986,18.0218,49996.0
2020-06-24 12:55:00,23.29,23.36,23.29,23.35,40812.0,18.0218,18.076,18.0218,18.0682,40812.0
2020-06-24 13:00:00,23.35,23.38,23.34,23.37,32961.0,18.0682,18.0914,18.0605,18.0837,32961.0
2020-06-24 13:05:00,23.37,23.4,23.34,23.35,78138.0,18.0837,18.1069,18.0605,18.0682,78138.0
2020-06-24 13:10:00,23.36,23.37,23.27,23.28,71824.0,18.076,18.0837,18.0063,18.014,71824.0
2020-06-24 13:15:00,23.28,23.33,23.27,23.3,43708.0,18.014,18.0527,18.0063,18.0295,43708.0
2020-06-24 13:20:00,23.3,23.3,23.25,23.26,35927.0,18.0295,18.0295,17.9908,17.9986,35927.0
2020-06-24 13:25:00,23.26,23.27,23.2,23.21,55536.0,17.9986,18.0063,17.9521,17.9599,55536.0
2020-06-24 13:30:00,23.21,23.21,23.16,23.17,57477.0,17.9599,17.9599,17.9212,17.9289,57477.0
2020-06-24 13:35:00,23.17,23.19,23.14,23.16,57312.0,17.9289,17.9444,17.9057,17.9212,57312.0
2020-06-24 13:40:00,23.16,23.19,23.14,23.16,63230.0,17.9212,17.9444,17.9057,17.9212,63230.0
2020-06-24 13:45:00,23.16,23.2,23.13,23.19,61194.0,17.9212,17.9521,17.898,17.9444,61194.0
2020-06-24 13:50:00,23.18,23.19,23.15,23.19,32043.0,17.9367,17.9444,17.9135,17.9444,32043.0
2020-06-24 13:55:00,23.18,23.22,23.17,23.22,45162.0,17.9367,17.9676,17.9289,17.9676,45162.0
2020-06-24 14:00:00,23.22,23.24,23.15,23.18,53192.0,17.9676,17.9831,17.9135,17.9367,53192.0
2020-06-24 14:05:00,23.18,23.24,23.16,23.24,69137.0,17.9367,17.9831,17.9212,17.9831,69137.0
2020-06-24 14:10:00,23.23,23.24,23.18,23.2,43555.0,17.9754,17.9831,17.9367,17.9521,43555.0
2020-06-24 14:15:00,23.21,23.25,23.2,23.2,42859.0,17.9599,17.9908,17.9521,17.9521,42859.0
2020-06-24 14:20:00,23.2,23.23,23.17,23.18,53268.0,17.9521,17.9754,17.9289,17.9367,53268.0
2020-06-24 14:25:00,23.18,23.23,23.16,23.23,56940.0,17.9367,17.9754,17.9212,17.9754,56940.0
2020-06-24 14:30:00,23.22,23.26,23.2,23.22,74756.0,17.9676,17.9986,17.9521,17.9676,74756.0
2020-06-24 14:35:00,23.22,23.22,23.16,23.19,145955.0,17.9676,17.9676,17.9212,17.9444,145955.0
2020-06-24 14:40:00,23.19,23.21,23.15,23.16,88161.0,17.9444,17.9599,17.9135,17.9212,88161.0
2020-06-24 14:45:00,23.15,23.22,23.15,23.21,110268.0,17.9135,17.9676,17.9135,17.9599,110268.0
2020-06-24 14:50:00,23.21,23.21,23.16,23.17,49841.0,17.9599,17.9599,17.9212,17.9289,49841.0
2020-06-24 14:55:00,23.18,23.2,23.16,23.17,61703.0,17.9367,17.9521,17.9212,17.9289,61703.0
2020-06-24 15:00:00,23.17,23.22,23.16,23.2,107504.0,17.9289,17.9676,17.9212,17.9521,107504.0
2020-06-24 15:05:00,23.2,23.22,23.2,23.21,85969.0,17.9521,17.9676,17.9521,17.9599,85969.0
2020-06-24 15:10:00,23.2,23.28,23.19,23.27,79119.0,17.9521,18.014,17.9444,18.0063,79119.0
2020-06-24 15:15:00,23.27,23.31,23.24,23.3,136197.0,18.0063,18.0373,17.9831,18.0295,136197.0
2020-06-24 15:20:00,23.3,23.32,23.26,23.26,132219.0,18.0295,18.045,17.9986,17.9986,132219.0
2020-06-24 15:25:00,23.27,23.29,23.22,23.23,57905.0,18.0063,18.0218,17.9676,17.9754,57905.0
2020-06-24 15:30:00,23.22,23.24,23.2,23.22,79274.0,17.9676,17.9831,17.9521,17.9676,79274.0
2020-06-24 15:35:00,23.22,23.22,23.16,23.18,242401.0,17.9676,17.9676,17.9212,17.9367,242401.0
2020-06-24 15:40:00,23.18,23.26,23.17,23.25,151430.0,17.9367,17.9986,17.9289,17.9908,151430.0
2020-06-24 15:45:00,23.25,23.29,23.22,23.25,232069.0,17.9908,18.0218,17.9676,17.9908,232069.0
2020-06-24 15:50:00,23.25,23.26,23.13,23.14,236424.0,17.9908,17.9986,17.898,17.9057,236424.0
2020-06-24 15:55:00,23.15,23.16,23.1,23.14,232089.0,17.9135,17.9212,17.8748,17.9057,232089.0
2020-06-25 09:30:00,22.98,23.04,22.87,22.96,470507.0,17.7819,17.8283,17.6968,17.7664,470507.0
2020-06-25 09:35:00,22.96,23.09,22.95,23.08,164734.0,17.7664,17.867,17.7587,17.8593,164734.0
2020-06-25 09:40:00,23.08,23.08,22.88,22.99,125932.0,17.8593,17.8593,17.7045,17.7896,125932.0
2020-06-25 09:45:00,22.98,23.04,22.93,22.97,122344.0,17.7819,17.8283,17.7432,17.7742,122344.0
2020-06-25 09:50:00,22.96,23.14,22.96,23.1,264160.0,17.7664,17.9057,17.7664,17.8748,264160.0
2020-06-25 09:55:00,23.11,23.13,23.05,23.12,135831.0,17.8825,17.898,17.8361,17.8902,135831.0
2020-06-25 10:00:00,23.12,23.27,23.09,23.23,137802.0,17.8902,18.0063,17.867,17.9754,137802.0
2020-06-25 10:05:00,23.23,23.28,23.17,23.19,120296.0,17.9754,18.014,17.9289,17.9444,120296.0
2020-06-25 10:10:00,23.2,23.35,23.19,23.35,111283.0,17.9521,18.0682,17.9444,18.0682,111283.0
2020-06-25 10:15:00,23.34,23.35,23.27,23.28,105265.0,18.0605,18.0682,18.0063,18.014,105265.0
2020-06-25 10:20:00,23.28,23.36,23.27,23.32,137980.0,18.014,18.076,18.0063,18.045,137980.0
2020-06-25 10:25:00,23.32,23.43,23.29,23.41,123595.0,18.045,18.1301,18.0218,18.1146,123595.0
2020-06-25 10:30:00,23.42,23.43,23.31,23.32,128742.0,18.1224,18.1301,18.0373,18.045,128742.0
2020-06-25 10:35:00,23.32,23.39,23.28,23.29,117218.0,18.045,18.0992,18.014,18.0218,117218.0
2020-06-25 10:40:00,23.29,23.31,23.24,23.26,68587.0,18.0218,18.0373,17.9831,17.9986,68587.0
2020-06-25 10:45:00,23.27,23.32,23.25,23.27,97307.0,18.0063,18.045,17.9908,18.0063,97307.0
2020-06-25 10:50:00,23.26,23.29,23.22,23.23,91749.0,17.9986,18.0218,17.9676,17.9754,91749.0
2020-06-25 10:55:00,23.22,23.28,23.2,23.25,81236.0,17.9676,18.014,17.9521,17.9908,81236.0
2020-06-25 11:00:00,23.24,23.27,23.21,23.26,81126.0,17.9831,18.0063,17.9599,17.9986,81126.0
2020-06-25 11:05:00,23.26,23.26,23.2,23.22,85618.0,17.9986,17.9986,17.9521,17.9676,85618.0
2020-06-25 11:10:00,23.21,23.29,23.21,23.28,113479.0,17.9599,18.0218,17.9599,18.014,113479.0
2020-06-25 11:15:00,23.27,23.34,23.26,23.31,73536.0,18.0063,18.0605,17.9986,18.0373,73536.0
2020-06-25 11:20:00,23.32,23.32,23.27,23.29,59103.0,18.045,18.045,18.0063,18.0218,59103.0
2020-06-25 11:25:00,23.29,23.31,23.25,23.28,129206.0,18.0218,18.0373,17.9908,18.014,129206.0
2020-06-25 11:30:00,23.28,23.28,23.19,23.21,276908.0,18.014,18.014,17.9444,17.9599,276908.0
2020-06-25 11:35:00,23.2,23.21,23.16,23.17,173139.0,17.9521,17.9599,17.9212,17.9289,173139.0
2020-06-25 11:40:00,23.16,23.16,23.11,23.16,39143.0,17.9212,17.9212,17.8825,17.9212,39143.0
2020-06-25 11:45:00,23.15,23.19,23.14,23.19,35512.0,17.9135,17.9444,17.9057,17.9444,35512.0
2020-06-25 11:50:00,23.18,23.23,23.18,23.22,25691.0,17.9367,17.9754,17.9367,17.9676,25691.0
2020-06-25 11:55:00,23.22,23.25,23.21,23.22,21740.0,17.9676,17.9908,17.9599,17.9676,21740.0
2020-06-25 12:00:00,23.22,23.31,23.22,23.3,56440.0,17.9676,18.0373,17.9676,18.0295,56440.0
2020-06-25 12:05:00,23.31,23.34,23.3,23.33,42032.0,18.0373,18.0605,18.0295,18.0527,42032.0
2020-06-25 12:10:00,23.33,23.33,23.29,23.3,60840.0,18.0527,18.0527,18.0218,18.0295,60840.0
2020-06-25 12:15:00,23.3,23.34,23.3,23.33,39011.0,18.0295,18.0605,18.0295,18.0527,39011.0
2020-06-25 12:20:00,23.34,23.37,23.33,23.34,36354.0,18.0605,18.0837,18.0527,18.0605,36354.0
2020-06-25 12:25:00,23.34,23.34,23.31,23.31,29878.0,18.0605,18.0605,18.0373,18.0373,29878.0
2020-06-25 12:30:00,23.32,23.34,23.31,23.33,83121.0,18.045,18.0605,18.0373,18.0527,83121.0
2020-06-25 12:35:00,23.33,23.38,23.31,23.36,162776.0,18.0527,18.0914,18.0373,18.076,162776.0
2020-06-25 12:40:00,23.36,23.42,23.35,23.42,24444.0,18.076,18.1224,18.0682,18.1224,24444.0
2020-06-25 12:45:00,23.41,23.42,23.38,23.38,44907.0,18.1146,18.1224,18.0914,18.0914,44907.0
2020-06-25 12:50:00,23.39,23.4,23.37,23.39,39369.0,18.0992,18.1069,18.0837,18.0992,39369.0
2020-06-25 12:55:00,23.39,23.39,23.36,23.37,28614.0,18.0992,18.0992,18.076,18.0837,28614.0
2020-06-25 13:00:00,23.37,23.37,23.31,23.33,52324.0,18.0837,18.0837,18.0373,18.0527,52324.0
2020-06-25 13:05:00,23.33,23.33,23.31,23.32,23900.0,18.0527,18.0527,18.0373,18.045,23900.0
2020-06-25 13:10:00,23.31,23.33,23.3,23.33,21353.0,18.0373,18.0527,18.0295,18.0527,21353.0
2020-06-25 13:15:00,23.33,23.35,23.32,23.35,30764.0,18.0527,18.0682,18.045,18.0682,30764.0
2020-06-25 13:20:00,23.35,23.35,23.31,23.31,43488.0,18.0682,18.0682,18.0373,18.0373,43488.0
2020-06-25 13:25:00,23.32,23.34,23.31,23.33,27284.0,18.045,18.0605,18.0373,18.0527,27284.0
2020-06-25 13:30:00,23.33,23.34,23.29,23.3,67188.0,18.0527,18.0605,18.0218,18.0295,67188.0
2020-06-25 13:35:00,23.31,23.35,23.3,23.35,25651.0,18.0373,18.0682,18.0295,18.0682,25651.0
2020-06-25 13:40:00,23.35,23.35,23.33,23.34,40665.0,18.0682,18.0682,18.0527,18.0605,40665.0
2020-06-25 13:45:00,23.34,23.36,23.33,23.33,25595.0,18.0605,18.076,18.0527,18.0527,25595.0
2020-06-25 13:50:00,23.33,23.34,23.3,23.31,33524.0,18.0527,18.0605,18.0295,18.0373,33524.0
2020-06-25 13:55:00,23.3,23.31,23.29,23.3,31891.0,18.0295,18.0373,18.0218,18.0295,31891.0
2020-06-25 14:00:00,23.3,23.3,23.26,23.28,86683.0,18.0295,18.0295,17.9986,18.014,86683.0
2020-06-25 14:05:00,23.28,23.3,23.27,23.27,49295.0,18.014,18.0295,18.0063,18.0063,49295.0
2020-06-25 14:10:00,23.27,23.31,23.26,23.27,66929.0,18.0063,18.0373,17.9986,18.0063,66929.0
2020-06-25 14:15:00,23.28,23.3,23.27,23.27,35815.0,18.014,18.0295,18.0063,18.0063,35815.0
2020-06-25 14:20:00,23.27,23.27,23.21,23.23,49362.0,18.0063,18.0063,17.9599,17.9754,49362.0
2020-06-25 14:25:00,23.23,23.25,23.23,23.25,19769.0,17.9754,17.9908,17.9754,17.9908,19769.0
2020-06-25 14:30:00,23.24,23.24,23.2,23.21,66236.0,17.9831,17.9831,17.9521,17.9599,66236.0
2020-06-25 14:35:00,23.21,23.21,23.18,23.2,68049.0,17.9599,17.9599,17.9367,17.9521,68049.0
2020-06-25 14:40:00,23.19,23.23,23.19,23.22,32156.0,17.9444,17.9754,17.9444,17.9676,32156.0
2020-06-25 14:45:00,23.21,23.22,23.18,23.19,39156.0,17.9599,17.9676,17.9367,17.9444,39156.0
2020-06-25 14:50:00,23.19,23.23,23.18,23.22,52334.0,17.9444,17.9754,17.9367,17.9676,52334.0
2020-06-25 14:55:00,23.22,23.23,23.19,23.2,39618.0,17.9676,17.9754,17.9444,17.9521,39618.0
2020-06-25 15:00:00,23.19,23.27,23.18,23.27,66436.0,17.9444,18.0063,17.9367,18.0063,66436.0
2020-06-25 15:05:00,23.27,23.36,23.27,23.34,58297.0,18.0063,18.076,18.0063,18.0605,58297.0
2020-06-25 15:10:00,23.33,23.36,23.32,23.32,71768.0,18.0527,18.076,18.045,18.045,71768.0
2020-06-25 15:15:00,23.33,23.38,23.32,23.38,59457.0,18.0527,18.0914,18.045,18.0914,59457.0
2020-06-25 15:20:00,23.37,23.44,23.37,23.43,93963.0,18.0837,18.1379,18.0837,18.1301,93963.0
2020-06-25 15:25:00,23.43,23.49,23.42,23.46,61832.0,18.1301,18.1765,18.1224,18.1533,61832.0
2020-06-25 15:30:00,23.45,23.48,23.42,23.43,63831.0,18.1456,18.1688,18.1224,18.1301,63831.0
2020-06-25 15:35:00,23.44,23.45,23.36,23.37,77705.0,18.1379,18.1456,18.076,18.0837,77705.0
2020-06-25 15:40:00,23.38,23.42,23.37,23.42,96537.0,18.0914,18.1224,18.0837,18.1224,96537.0
2020-06-25 15:45:00,23.42,23.44,23.38,23.4,92773.0,18.1224,18.1379,18.0914,18.1069,92773.0
2020-06-25 15:50:00,23.41,23.48,23.39,23.47,163845.0,18.1146,18.1688,18.0992,18.1611,163845.0
2020-06-25 15:55:00,23.47,23.5,23.45,23.49,266320.0,18.1611,18.1843,18.1456,18.1765,266320.0
2020-06-26 09:30:00,23.39,23.42,23.27,23.32,297326.0,18.0992,18.1224,18.0063,18.045,297326.0
2020-06-26 09:35:00,23.33,23.36,23.26,23.3,139087.0,18.0527,18.076,17.9986,18.0295,139087.0
2020-06-26 09:40:00,23.31,23.32,23.2,23.21,95747.0,18.0373,18.045,17.9521,17.9599,95747.0
2020-06-26 09:45:00,23.2,23.28,23.18,23.27,73461.0,17.9521,18.014,17.9367,18.0063,73461.0
2020-06-26 09:50:00,23.28,23.28,23.21,23.27,90332.0,18.014,18.014,17.9599,18.0063,90332.0
2020-06-26 09:55:00,23.26,23.3,23.23,23.29,177474.0,17.9986,18.0295,17.9754,18.0218,177474.0
2020-06-26 10:00:00,23.29,23.33,23.12,23.13,111695.0,18.0218,18.0527,17.8902,17.898,111695.0
2020-06-26 10:05:00,23.13,23.15,23.11,23.14,93523.0,17.898,17.9135,17.8825,17.9057,93523.0
2020-06-26 10:10:00,23.14,23.14,23.06,23.07,110984.0,17.9057,17.9057,17.8438,17.8515,110984.0
2020-06-26 10:15:00,23.07,23.09,23.03,23.06,118291.0,17.8515,17.867,17.8206,17.8438,118291.0
2020-06-26 10:20:00,23.06,23.07,22.93,22.99,209316.0,17.8438,17.8515,17.7432,17.7896,209316.0
2020-06-26 10:25:00,23.0,23.07,22.96,23.0,127566.0,17.7974,17.8515,17.7664,17.7974,127566.0
2020-06-26 10:30:00,22.99,23.03,22.88,22.89,126514.0,17.7896,17.8206,17.7045,17.7123,126514.0
2020-06-26 10:35:00,22.89,22.92,22.83,22.86,146412.0,17.7123,17.7355,17.6658,17.6891,146412.0
2020-06-26 10:40:00,22.85,22.87,22.81,22.87,215027.0,17.6813,17.6968,17.6504,17.6968,215027.0
2020-06-26 10:45:00,22.87,22.89,22.81,22.82,153833.0,17.6968,17.7123,17.6504,17.6581,153833.0
2020-06-26 10:50:00,22.82,22.9,22.81,22.84,176768.0,17.6581,17.72,17.6504,17.6736,176768.0
2020-06-26 10:55:00,22.84,22.87,22.81,22.84,139598.0,17.6736,17.6968,17.6504,17.6736,139598.0
2020-06-26 11:00:00,22.85,22.91,22.83,22.89,246346.0,17.6813,17.7277,17.6658,17.7123,246346.0
2020-06-26 11:05:00,22.89,22.93,22.85,22.9,117179.0,17.7123,17.7432,17.6813,17.72,117179.0
2020-06-26 11:10:00,22.89,22.9,22.84,22.86,141322.0,17.7123,17.72,17.6736,17.6891,141322.0
2020-06-26 11:15:00,22.86,22.87,22.81,22.81,111102.0,17.6891,17.6968,17.6504,17.6504,111102.0
2020-06-26 11:20:00,22.81,22.85,22.79,22.85,147999.0,17.6504,17.6813,17.6349,17.6813,147999.0
2020-06-26 11:25:00,22.84,22.88,22.83,22.86,195876.0,17.6736,17.7045,17.6658,17.6891,195876.0
2020-06-26 11:30:00,22.86,22.87,22.76,22.78,567669.0,17.6891,17.6968,17.6117,17.6271,567669.0
2020-06-26 11:35:00,22.78,22.85,22.76,22.83,292396.0,17.6271,17.6813,17.6117,17.6658,292396.0
2020-06-26 11:40:00,22.84,22.84,22.81,22.82,39822.0,17.6736,17.6736,17.6504,17.6581,39822.0
2020-06-26 11:45:00,22.83,22.84,22.8,22.83,30408.0,17.6658,17.6736,17.6426,17.6658,30408.0
2020-06-26 11:50:00,22.83,22.83,22.78,22.79,51972.0,17.6658,17.6658,17.6271,17.6349,51972.0
2020-06-26 11:55:00,22.79,22.84,22.77,22.81,74423.0,17.6349,17.6736,17.6194,17.6504,74423.0
2020-06-26 12:00:00,22.81,22.81,22.76,22.78,32289.0,17.6504,17.6504,17.6117,17.6271,32289.0
2020-06-26 12:05:00,22.79,22.8,22.77,22.78,39017.0,17.6349,17.6426,17.6194,17.6271,39017.0
2020-06-26 12:10:00,22.77,22.8,22.77,22.77,37711.0,17.6194,17.6426,17.6194,17.6194,37711.0
2020-06-26 12:15:00,22.78,22.78,22.73,22.73,141533.0,17.6271,17.6271,17.5885,17.5885,141533.0
2020-06-26 12:20:00,22.73,22.79,22.7,22.78,96763.0,17.5885,17.6349,17.5652,17.6271,96763.0
2020-06-26 12:25:00,22.78,22.82,22.77,22.81,84964.0,17.6271,17.6581,17.6194,17.6504,84964.0
2020-06-26 12:30:00,22.82,22.82,22.78,22.79,50852.0,17.6581,17.6581,17.6271,17.6349,50852.0
2020-06-26 12:35:00,22.8,22.85,22.79,22.85,90449.0,17.6426,17.6813,17.6349,17.6813,90449.0
2020-06-26 12:40:00,22.84,22.88,22.81,22.88,167724.0,17.6736,17.7045,17.6504,17.7045,167724.0
2020-06-26 12:45:00,22.87,22.91,22.84,22.88,85645.0,17.6968,17.7277,17.6736,17.7045,85645.0
2020-06-26 12:50:00,22.89,22.91,22.85,22.91,94266.0,17.7123,17.7277,17.6813,17.7277,94266.0
2020-06-26 12:55:00,22.9,22.92,22.89,22.91,43865.0,17.72,17.7355,17.7123,17.7277,43865.0
2020-06-26 13:00:00,22.91,22.94,22.89,22.92,41326.0,17.7277,17.751,17.7123,17.7355,41326.0
2020-06-26 13:05:00,22.93,22.97,22.91,22.95,57762.0,17.7432,17.7742,17.7277,17.7587,57762.0
2020-06-26 13:10:00,22.94,22.95,22.92,22.92,35306.0,17.751,17.7587,17.7355,17.7355,35306.0
2020-06-26 13:15:00,22.92,22.94,22.91,22.93,34493.0,17.7355,17.751,17.7277,17.7432,34493.0
2020-06-26 13:20:00,22.93,22.93,22.89,22.89,38177.0,17.7432,17.7432,17.7123,17.7123,38177.0
2020-06-26 13:25:00,22.89,22.91,22.88,22.9,24878.0,17.7123,17.7277,17.7045,17.72,24878.0
2020-06-26 13:30:00,22.9,22.92,22.88,22.91,39275.0,17.72,17.7355,17.7045,17.7277,39275.0
2020-06-26 13:35:00,22.92,22.94,22.88,22.93,97182.0,17.7355,17.751,17.7045,17.7432,97182.0
2020-06-26 13:40:00,22.93,22.93,22.91,22.92,31666.0,17.7432,17.7432,17.7277,17.7355,31666.0
2020-06-26 13:45:00,22.92,22.95,22.91,22.95,32222.0,17.7355,17.7587,17.7277,17.7587,32222.0
2020-06-26 13:50:00,22.95,22.96,22.92,22.94,27763.0,17.7587,17.7664,17.7355,17.751,27763.0
2020-06-26 13:55:00,22.94,22.95,22.93,22.94,16779.0,17.751,17.7587,17.7432,17.751,16779.0
2020-06-26 14:00:00,22.93,22.94,22.9,22.91,53300.0,17.7432,17.751,17.72,17.7277,53300.0
2020-06-26 14:05:00,22.91,22.91,22.88,22.89,37008.0,17.7277,17.7277,17.7045,17.7123,37008.0
2020-06-26 14:10:00,22.89,22.91,22.85,22.86,38962.0,17.7123,17.7277,17.6813,17.6891,38962.0
2020-06-26 14:15:00,22.85,22.86,22.83,22.84,33046.0,17.6813,17.6891,17.6658,17.6736,33046.0
2020-06-26 14:20:00,22.83,22.87,22.82,22.84,30344.0,17.6658,17.6968,17.6581,17.6736,30344.0
2020-06-26 14:25:00,22.84,22.84,22.74,22.76,98523.0,17.6736,17.6736,17.5962,17.6117,98523.0
2020-06-26 14:30:00,22.76,22.76,22.71,22.73,296243.0,17.6117,17.6117,17.573,17.5885,296243.0
2020-06-26 14:35:00,22.72,22.73,22.7,22.71,49655.0,17.5807,17.5885,17.5652,17.573,49655.0
2020-06-26 14:40:00,22.71,22.74,22.7,22.72,43697.0,17.573,17.5962,17.5652,17.5807,43697.0
2020-06-26 14:45:00,22.71,22.72,22.66,22.69,131511.0,17.573,17.5807,17.5343,17.5575,131511.0
2020-06-26 14:50:00,22.7,22.73,22.69,22.72,87736.0,17.5652,17.5885,17.5575,17.5807,87736.0
2020-06-26 14:55:00,22.71,22.71,22.67,22.7,79342.0,17.573,17.573,17.542,17.5652,79342.0
2020-06-26 15:00:00,22.7,22.75,22.7,22.73,80128.0,17.5652,17.6039,17.5652,17.5885,80128.0
2020-06-26 15:05:00,22.73,22.75,22.71,22.75,30719.0,17.5885,17.6039,17.573,17.6039,30719.0
2020-06-26 15:10:00,22.75,22.82,22.74,22.82,61761.0,17.6039,17.6581,17.5962,17.6581,61761.0
2020-06-26 15:15:00,22.82,22.83,22.78,22.8,55847.0,17.6581,17.6658,17.6271,17.6426,55847.0
2020-06-26 15:20:00,22.8,22.81,22.76,22.77,45049.0,17.6426,17.6504,17.6117,17.6194,45049.0
2020-06-26 15:25:00,22.77,22.8,22.74,22.79,87896.0,17.6194,17.6426,17.5962,17.6349,87896.0
2020-06-26 15:30:00,22.79,22.79,22.73,22.75,92659.0,17.6349,17.6349,17.5885,17.6039,92659.0
2020-06-26 15:35:00,22.76,22.76,22.71,22.73,113883.0,17.6117,17.6117,17.573,17.5885,113883.0
2020-06-26 15:40:00,22.73,22.81,22.72,22.8,133431.0,17.5885,17.6504,17.5807,17.6426,133431.0
2020-06-26 15:45:00,22.8,22.82,22.76,22.78,252546.0,17.6426,17.6581,17.6117,17.6271,252546.0
2020-06-26 15:50:00,22.77,22.81,22.75,22.79,174144.0,17.6194,17.6504,17.6039,17.6349,174144.0
2020-06-26 15:55:00,22.79,22.82,22.76,22.77,237614.0,17.6349,17.6581,17.6117,17.6194,237614.0
2020-06-29 09:30:00,23.32,23.36,23.15,23.18,568656.0,18.045,18.076,17.9135,17.9367,568656.0
2020-06-29 09:35:00,23.18,23.26,23.13,23.24,147261.0,17.9367,17.9986,17.898,17.9831,147261.0
2020-06-29 09:40:00,23.24,23.32,23.17,23.28,200516.0,17.9831,18.045,17.9289,18.014,200516.0
2020-06-29 09:45:00,23.28,23.3,23.21,23.29,130350.0,18.014,18.0295,17.9599,18.0218,130350.0
2020-06-29 09:50:00,23.3,23.39,23.25,23.38,130417.0,18.0295,18.0992,17.9908,18.0914,130417.0
2020-06-29 09:55:00,23.38,23.42,23.29,23.29,211374.0,18.0914,18.1224,18.0218,18.0218,211374.0
2020-06-29 10:00:00,23.3,23.4,23.3,23.39,104922.0,18.0295,18.1069,18.0295,18.0992,104922.0
2020-06-29 10:05:00,23.39,23.43,23.37,23.41,142242.0,18.0992,18.1301,18.0837,18.1146,142242.0
2020-06-29 10:10:00,23.42,23.46,23.33,23.45,175294.0,18.1224,18.1533,18.0527,18.1456,175294.0
2020-06-29 10:15:00,23.46,23.52,23.44,23.49,127299.0,18.1533,18.1998,18.1379,18.1765,127299.0
2020-06-29 10:20:00,23.5,23.51,23.45,23.48,84437.0,18.1843,18.192,18.1456,18.1688,84437.0
2020-06-29 10:25:00,23.48,23.49,23.42,23.46,92425.0,18.1688,18.1765,18.1224,18.1533,92425.0
2020-06-29 10:30:00,23.47,23.5,23.44,23.48,148152.0,18.1611,18.1843,18.1379,18.1688,148152.0
2020-06-29 10:35:00,23.48,23.53,23.43,23.51,168440.0,18.1688,18.2075,18.1301,18.192,168440.0
2020-06-29 10:40:00,23.52,23.54,23.46,23.48,122075.0,18.1998,18.2152,18.1533,18.1688,122075.0
2020-06-29 10:45:00,23.48,23.56,23.46,23.55,127316.0,18.1688,18.2307,18.1533,18.223,127316.0
2020-06-29 10:50:00,23.54,23.59,23.49,23.5,133367.0,18.2152,18.2539,18.1765,18.1843,133367.0
2020-06-29 10:55:00,23.49,23.55,23.46,23.54,481840.0,18.1765,18.223,18.1533,18.2152,481840.0
2020-06-29 11:00:00,23.54,23.58,23.54,23.54,300135.0,18.2152,18.2462,18.2152,18.2152,300135.0
2020-06-29 11:05:00,23.54,23.55,23.5,23.52,101103.0,18.2152,18.223,18.1843,18.1998,101103.0
2020-06-29 11:10:00,23.52,23.53,23.43,23.43,74404.0,18.1998,18.2075,18.1301,18.1301,74404.0
2020-06-29 11:15:00,23.44,23.46,23.4,23.44,159393.0,18.1379,18.1533,18.1069,18.1379,159393.0
2020-06-29 11:20:00,23.43,23.46,23.41,23.45,91316.0,18.1301,18.1533,18.1146,18.1456,91316.0
2020-06-29 11:25:00,23.46,23.54,23.45,23.53,69607.0,18.1533,18.2152,18.1456,18.2075,69607.0
2020-06-29 11:30:00,23.53,23.54,23.42,23.44,284374.0,18.2075,18.2152,18.1224,18.1379,284374.0
2020-06-29 11:35:00,23.44,23.5,23.42,23.49,52836.0,18.1379,18.1843,18.1224,18.1765,52836.0
2020-06-29 11:40:00,23.49,23.55,23.48,23.53,70392.0,18.1765,18.223,18.1688,18.2075,70392.0
2020-06-29 11:45:00,23.53,23.54,23.49,23.5,45869.0,18.2075,18.2152,18.1765,18.1843,45869.0
2020-06-29 11:50:00,23.51,23.51,23.49,23.49,43850.0,18.192,18.192,18.1765,18.1765,43850.0
2020-06-29 11:55:00,23.49,23.5,23.45,23.46,84360.0,18.1765,18.1843,18.1456,18.1533,84360.0
2020-06-29 12:00:00,23.45,23.52,23.45,23.49,70253.0,18.1456,18.1998,18.1456,18.1765,70253.0
2020-06-29 12:05:00,23.49,23.5,23.47,23.48,50839.0,18.1765,18.1843,18.1611,18.1688,50839.0
2020-06-29 12:10:00,23.48,23.53,23.48,23.53,52945.0,18.1688,18.2075,18.1688,18.2075,52945.0
2020-06-29 12:15:00,23.53,23.58,23.51,23.57,48390.0,18.2075,18.2462,18.192,18.2384,48390.0
2020-06-29 12:20:00,23.58,23.62,23.57,23.6,92386.0,18.2462,18.2771,18.2384,18.2617,92386.0
2020-06-29 12:25:00,23.6,23.62,23.59,23.6,71552.0,18.2617,18.2771,18.2539,18.2617,71552.0
2020-06-29 12:30:00,23.61,23.63,23.6,23.62,65630.0,18.2694,18.2849,18.2617,18.2771,65630.0
2020-06-29 12:35:00,23.63,23.64,23.61,23.63,57787.0,18.2849,18.2926,18.2694,18.2849,57787.0
2020-06-29 12:40:00,23.62,23.64,23.6,23.6,51447.0,18.2771,18.2926,18.2617,18.2617,51447.0
2020-06-29 12:45:00,23.6,23.61,23.58,23.58,51940.0,18.2617,18.2694,18.2462,18.2462,51940.0
2020-06-29 12:50:00,23.58,23.62,23.58,23.62,53553.0,18.2462,18.2771,18.2462,18.2771,53553.0
2020-06-29 12:55:00,23.61,23.62,23.56,23.58,49469.0,18.2694,18.2771,18.2307,18.2462,49469.0
2020-06-29 13:00:00,23.58,23.59,23.56,23.56,25080.0,18.2462,18.2539,18.2307,18.2307,25080.0
2020-06-29 13:05:00,23.57,23.6,23.57,23.6,41018.0,18.2384,18.2617,18.2384,18.2617,41018.0
2020-06-29 13:10:00,23.6,23.61,23.58,23.59,64131.0,18.2617,18.2694,18.2462,18.2539,64131.0
2020-06-29 13:15:00,23.59,23.6,23.54,23.56,101269.0,18.2539,18.2617,18.2152,18.2307,101269.0
2020-06-29 13:20:00,23.55,23.6,23.55,23.59,64823.0,18.223,18.2617,18.223,18.2539,64823.0
2020-06-29 13:25:00,23.59,23.62,23.57,23.62,73599.0,18.2539,18.2771,18.2384,18.2771,73599.0
2020-06-29 13:30:00,23.61,23.62,23.58,23.59,52007.0,18.2694,18.2771,18.2462,18.2539,52007.0
2020-06-29 13:35:00,23.59,23.65,23.58,23.65,44473.0,18.2539,18.3004,18.2462,18.3004,44473.0
2020-06-29 13:40:00,23.64,23.65,23.6,23.61,60939.0,18.2926,18.3004,18.2617,18.2694,60939.0
2020-06-29 13:45:00,23.61,23.62,23.57,23.57,56124.0,18.2694,18.2771,18.2384,18.2384,56124.0
2020-06-29 13:50:00,23.58,23.59,23.54,23.54,46077.0,18.2462,18.2539,18.2152,18.2152,46077.0
2020-06-29 13:55:00,23.54,23.54,23.52,23.52,69934.0,18.2152,18.2152,18.1998,18.1998,69934.0
2020-06-29 14:00:00,23.52,23.55,23.52,23.55,55250.0,18.1998,18.223,18.1998,18.223,55250.0
2020-06-29 14:05:00,23.55,23.56,23.46,23.47,150105.0,18.223,18.2307,18.1533,18.1611,150105.0
2020-06-29 14:10:00,23.47,23.49,23.45,23.46,105057.0,18.1611,18.1765,18.1456,18.1533,105057.0
2020-06-29 14:15:00,23.46,23.5,23.45,23.47,171736.0,18.1533,18.1843,18.1456,18.1611,171736.0
2020-06-29 14:20:00,23.47,23.47,23.44,23.46,77964.0,18.1611,18.1611,18.1379,18.1533,77964.0
2020-06-29 14:25:00,23.46,23.46,23.42,23.43,130130.0,18.1533,18.1533,18.1224,18.1301,130130.0
2020-06-29 14:30:00,23.43,23.44,23.42,23.44,36625.0,18.1301,18.1379,18.1224,18.1379,36625.0
2020-06-29 14:35:00,23.44,23.45,23.43,23.43,122799.0,18.1379,18.1456,18.1301,18.1301,122799.0
2020-06-29 14:40:00,23.43,23.44,23.4,23.43,129750.0,18.1301,18.1379,18.1069,18.1301,129750.0
2020-06-29 14:45:00,23.44,23.44,23.38,23.39,102862.0,18.1379,18.1379,18.0914,18.0992,102862.0
2020-06-29 14:50:00,23.39,23.4,23.36,23.38,155593.0,18.0992,18.1069,18.076,18.0914,155593.0
2020-06-29 14:55:00,23.38,23.4,23.37,23.38,76567.0,18.0914,18.1069,18.0837,18.0914,76567.0
2020-06-29 15:00:00,23.39,23.39,23.33,23.35,169899.0,18.0992,18.0992,18.0527,18.0682,169899.0
2020-06-29 15:05:00,23.36,23.36,23.32,23.33,124198.0,18.076,18.076,18.045,18.0527,124198.0
2020-06-29 15:10:00,23.33,23.36,23.33,23.36,64780.0,18.0527,18.076,18.0527,18.076,64780.0
2020-06-29 15:15:00,23.36,23.41,23.35,23.41,149436.0,18.076,18.1146,18.0682,18.1146,149436.0
2020-06-29 15:20:00,23.41,23.44,23.4,23.44,128843.0,18.1146,18.1379,18.1069,18.1379,128843.0
2020-06-29 15:25:00,23.44,23.45,23.4,23.44,159757.0,18.1379,18.1456,18.1069,18.1379,159757.0
2020-06-29 15:30:00,23.44,23.49,23.43,23.48,208800.0,18.1379,18.1765,18.1301,18.1688,208800.0
2020-06-29 15:35:00,23.49,23.5,23.44,23.45,211342.0,18.1765,18.1843,18.1379,18.1456,211342.0
2020-06-29 15:40:00,23.45,23.46,23.4,23.42,183802.0,18.1456,18.1533,18.1069,18.1224,183802.0
2020-06-29 15:45:00,23.42,23.44,23.38,23.38,209884.0,18.1224,18.1379,18.0914,18.0914,209884.0
2020-06-29 15:50:00,23.38,23.42,23.37,23.42,231106.0,18.0914,18.1224,18.0837,18.1224,231106.0
2020-06-29 15:55:00,23.42,23.49,23.42,23.48,337123.0,18.1224,18.1765,18.1224,18.1688,337123.0
2020-06-30 09:30:00,22.97,22.98,22.86,22.89,539377.0,17.7742,17.7819,17.6891,17.7123,539377.0
2020-06-30 09:35:00,22.89,22.98,22.88,22.89,271232.0,17.7123,17.7819,17.7045,17.7123,271232.0
2020-06-30 09:40:00,22.89,22.9,22.76,22.78,287040.0,17.7123,17.72,17.6117,17.6271,287040.0
2020-06-30 09:45:00,22.78,22.86,22.75,22.76,185596.0,17.6271,17.6891,17.6039,17.6117,185596.0
2020-06-30 09:50:00,22.76,22.78,22.73,22.77,212174.0,17.6117,17.6271,17.5885,17.6194,212174.0
2020-06-30 09:55:00,22.77,22.78,22.73,22.77,203511.0,17.6194,17.6271,17.5885,17.6194,203511.0
2020-06-30 10:00:00,22.78,22.83,22.74,22.74,192776.0,17.6271,17.6658,17.5962,17.5962,192776.0
2020-06-30 10:05:00,22.75,22.87,22.74,22.86,219291.0,17.6039,17.6968,17.5962,17.6891,219291.0
2020-06-30 10:10:00,22.86,22.89,22.81,22.84,202605.0,17.6891,17.7123,17.6504,17.6736,202605.0
2020-06-30 10:15:00,22.83,22.83,22.76,22.78,132217.0,17.6658,17.6658,17.6117,17.6271,132217.0
2020-06-30 10:20:00,22.78,22.81,22.74,22.81,234476.0,17.6271,17.6504,17.5962,17.6504,234476.0
2020-06-30 10:25:00,22.81,22.83,22.72,22.75,170339.0,17.6504,17.6658,17.5807,17.6039,170339.0
2020-06-30 10:30:00,22.75,22.79,22.74,22.77,127737.0,17.6039,17.6349,17.5962,17.6194,127737.0
2020-06-30 10:35:00,22.77,22.81,22.76,22.79,170044.0,17.6194,17.6504,17.6117,17.6349,170044.0
2020-06-30 10:40:00,22.79,22.87,22.79,22.85,161818.0,17.6349,17.6968,17.6349,17.6813,161818.0
2020-06-30 10:45:00,22.84,22.9,22.84,22.89,205933.0,17.6736,17.72,17.6736,17.7123,205933.0
2020-06-30 10:50:00,22.89,22.96,22.88,22.93,188700.0,17.7123,17.7664,17.7045,17.7432,188700.0
2020-06-30 10:55:00,22.93,23.0,22.9,22.98,116324.0,17.7432,17.7974,17.72,17.7819,116324.0
2020-06-30 11:00:00,22.98,23.02,22.95,23.02,104432.0,17.7819,17.8129,17.7587,17.8129,104432.0
2020-06-30 11:05:00,23.02,23.05,22.98,22.99,115573.0,17.8129,17.8361,17.7819,17.7896,115573.0
2020-06-30 11:10:00,23.0,23.01,22.92,22.97,93972.0,17.7974,17.8051,17.7355,17.7742,93972.0
2020-06-30 11:15:00,22.96,23.02,22.95,23.01,99362.0,17.7664,17.8129,17.7587,17.8051,99362.0
2020-06-30 11:20:00,23.02,23.1,23.01,23.09,185706.0,17.8129,17.8748,17.8051,17.867,185706.0
2020-06-30 11:25:00,23.09,23.12,23.05,23.1,132625.0,17.867,17.8902,17.8361,17.8748,132625.0
2020-06-30 11:30:00,23.1,23.14,23.03,23.04,281231.0,17.8748,17.9057,17.8206,17.8283,281231.0
2020-06-30 11:35:00,23.04,23.05,22.99,23.03,65275.0,17.8283,17.8361,17.7896,17.8206,65275.0
2020-06-30 11:40:00,23.04,23.06,23.0,23.05,40888.0,17.8283,17.8438,17.7974,17.8361,40888.0
2020-06-30 11:45:00,23.05,23.1,23.04,23.09,63250.0,17.8361,17.8748,17.8283,17.867,63250.0
2020-06-30 11:50:00,23.08,23.08,23.05,23.08,41932.0,17.8593,17.8593,17.8361,17.8593,41932.0
2020-06-30 11:55:00,23.07,23.08,23.03,23.05,42282.0,17.8515,17.8593,17.8206,17.8361,42282.0
2020-06-30 12:00:00,23.04,23.07,23.03,23.07,28467.0,17.8283,17.8515,17.8206,17.8515,28467.0
2020-06-30 12:05:00,23.06,23.08,23.06,23.08,28678.0,17.8438,17.8593,17.8438,17.8593,28678.0
2020-06-30 12:10:00,23.09,23.11,23.08,23.1,24381.0,17.867,17.8825,17.8593,17.8748,24381.0
2020-06-30 12:15:00,23.1,23.12,23.09,23.11,52450.0,17.8748,17.8902,17.867,17.8825,52450.0
2020-06-30 12:20:00,23.1,23.1,23.07,23.08,53432.0,17.8748,17.8748,17.8515,17.8593,53432.0
2020-06-30 12:25:00,23.08,23.1,23.06,23.09,53988.0,17.8593,17.8748,17.8438,17.867,53988.0
2020-06-30 12:30:00,23.09,23.09,23.02,23.03,88953.0,17.867,17.867,17.8129,17.8206,88953.0
2020-06-30 12:35:00,23.02,23.08,23.01,23.08,32006.0,17.8129,17.8593,17.8051,17.8593,32006.0
2020-06-30 12:40:00,23.08,23.09,23.03,23.08,36703.0,17.8593,17.867,17.8206,17.8593,36703.0
2020-06-30 12:45:00,23.08,23.09,23.02,23.02,104795.0,17.8593,17.867,17.8129,17.8129,104795.0
2020-06-30 12:50:00,23.03,23.04,23.01,23.02,65931.0,17.8206,17.8283,17.8051,17.8129,65931.0
2020-06-30 12:55:00,23.02,23.04,23.0,23.01,44654.0,17.8129,17.8283,17.7974,17.8051,44654.0
2020-06-30 13:00:00,23.01,23.03,22.99,23.01,44374.0,17.8051,17.8206,17.7896,17.8051,44374.0
2020-06-30 13:05:00,23.01,23.02,22.95,22.98,57873.0,17.8051,17.8129,17.7587,17.7819,57873.0
2020-06-30 13:10:00,22.98,23.0,22.96,23.0,32807.0,17.7819,17.7974,17.7664,17.7974,32807.0
2020-06-30 13:15:00,23.0,23.0,22.96,23.0,42475.0,17.7974,17.7974,17.7664,17.7974,42475.0
2020-06-30 13:20:00,23.0,23.01,22.98,22.98,65120.0,17.7974,17.8051,17.7819,17.7819,65120.0
2020-06-30 13:25:00,23.0,23.03,22.99,23.03,29246.0,17.7974,17.8206,17.7896,17.8206,29246.0
2020-06-30 13:30:00,23.03,23.03,22.97,22.97,52210.0,17.8206,17.8206,17.7742,17.7742,52210.0
2020-06-30 13:35:00,22.98,23.0,22.95,22.99,51847.0,17.7819,17.7974,17.7587,17.7896,51847.0
2020-06-30 13:40:00,22.99,23.0,22.97,22.98,43043.0,17.7896,17.7974,17.7742,17.7819,43043.0
2020-06-30 13:45:00,22.98,23.01,22.97,22.98,45184.0,17.7819,17.8051,17.7742,17.7819,45184.0
2020-06-30 13:50:00,22.98,22.99,22.94,22.98,75471.0,17.7819,17.7896,17.751,17.7819,75471.0
2020-06-30 13:55:00,22.98,23.0,22.98,23.0,40004.0,17.7819,17.7974,17.7819,17.7974,40004.0
2020-06-30 14:00:00,23.0,23.0,22.95,23.0,70086.0,17.7974,17.7974,17.7587,17.7974,70086.0
2020-06-30 14:05:00,23.0,23.03,22.99,23.02,69639.0,17.7974,17.8206,17.7896,17.8129,69639.0
2020-06-30 14:10:00,23.02,23.03,23.0,23.03,45083.0,17.8129,17.8206,17.7974,17.8206,45083.0
2020-06-30 14:15:00,23.03,23.05,23.01,23.03,72726.0,17.8206,17.8361,17.8051,17.8206,72726.0
2020-06-30 14:20:00,23.03,23.08,23.02,23.07,66659.0,17.8206,17.8593,17.8129,17.8515,66659.0
2020-06-30 14:25:00,23.07,23.13,23.06,23.13,90975.0,17.8515,17.898,17.8438,17.898,90975.0
2020-06-30 14:30:00,23.13,23.16,23.13,23.14,63706.0,17.898,17.9212,17.898,17.9057,63706.0
2020-06-30 14:35:00,23.15,23.18,23.14,23.17,68472.0,17.9135,17.9367,17.9057,17.9289,68472.0
2020-06-30 14:40:00,23.17,23.22,23.16,23.21,88237.0,17.9289,17.9676,17.9212,17.9599,88237.0
2020-06-30 14:45:00,23.21,23.21,23.18,23.21,119924.0,17.9599,17.9599,17.9367,17.9599,119924.0
2020-06-30 14:50:00,23.21,23.21,23.18,23.19,54609.0,17.9599,17.9599,17.9367,17.9444,54609.0
2020-06-30 14:55:00,23.19,23.2,23.17,23.19,50873.0,17.9444,17.9521,17.9289,17.9444,50873.0
2020-06-30 15:00:00,23.2,23.21,23.16,23.16,104734.0,17.9521,17.9599,17.9212,17.9212,104734.0
2020-06-30 15:05:00,23.16,23.18,23.13,23.16,153372.0,17.9212,17.9367,17.898,17.9212,153372.0
2020-06-30 15:10:00,23.16,23.19,23.14,23.19,54425.0,17.9212,17.9444,17.9057,17.9444,54425.0
2020-06-30 15:15:00,23.19,23.22,23.16,23.21,122046.0,17.9444,17.9676,17.9212,17.9599,122046.0
2020-06-30 15:20:00,23.22,23.24,23.21,23.23,92727.0,17.9676,17.9831,17.9599,17.9754,92727.0
2020-06-30 15:25:00,23.23,23.27,23.22,23.25,287585.0,17.9754,18.0063,17.9676,17.9908,287585.0
2020-06-30 15:30:00,23.25,23.3,23.24,23.29,167264.0,17.9908,18.0295,17.9831,18.0218,167264.0
2020-06-30 15:35:00,23.29,23.3,23.28,23.3,98837.0,18.0218,18.0295,18.014,18.0295,98837.0
2020-06-30 15:40:00,23.3,23.3,23.26,23.29,151749.0,18.0295,18.0295,17.9986,18.0218,151749.0
2020-06-30 15:45:00,23.29,23.32,23.29,23.32,167684.0,18.0218,18.045,18.0218,18.045,167684.0
2020-06-30 15:50:00,23.32,23.41,23.3,23.41,240713.0,18.045,18.1146,18.0295,18.1146,240713.0
2020-06-30 15:55:00,23.41,23.41,23.3,23.31,539571.0,18.1146,18.1146,18.0295,18.0373,539571.0
2020-07-01 09:30:00,23.33,23.53,23.28,23.52,266661.0,18.0527,18.2075,18.014,18.1998,266661.0
2020-07-01 09:35:00,23.52,23.56,23.45,23.46,139968.0,18.1998,18.2307,18.1456,18.1533,139968.0
2020-07-01 09:40:00,23.46,23.55,23.46,23.53,119355.0,18.1533,18.223,18.1533,18.2075,119355.0
2020-07-01 09:45:00,23.53,23.54,23.46,23.51,113866.0,18.2075,18.2152,18.1533,18.192,113866.0
2020-07-01 09:50:00,23.52,23.55,23.46,23.48,155968.0,18.1998,18.223,18.1533,18.1688,155968.0
2020-07-01 09:55:00,23.48,23.5,23.44,23.47,138725.0,18.1688,18.1843,18.1379,18.1611,138725.0
2020-07-01 10:00:00,23.48,23.59,23.48,23.5,179393.0,18.1688,18.2539,18.1688,18.1843,179393.0
2020-07-01 10:05:00,23.5,23.58,23.47,23.56,225557.0,18.1843,18.2462,18.1611,18.2307,225557.0
2020-07-01 10:10:00,23.55,23.62,23.55,23.62,91605.0,18.223,18.2771,18.223,18.2771,91605.0
2020-07-01 10:15:00,23.62,23.63,23.56,23.58,70012.0,18.2771,18.2849,18.2307,18.2462,70012.0
2020-07-01 10:20:00,23.58,23.61,23.53,23.56,139826.0,18.2462,18.2694,18.2075,18.2307,139826.0
2020-07-01 10:25:00,23.56,23.6,23.53,23.59,92788.0,18.2307,18.2617,18.2075,18.2539,92788.0
2020-07-01 10:30:00,23.6,23.64,23.53,23.53,83528.0,18.2617,18.2926,18.2075,18.2075,83528.0
2020-07-01 10:35:00,23.53,23.54,23.41,23.45,209952.0,18.2075,18.2152,18.1146,18.1456,209952.0
2020-07-01 10:40:00,23.46,23.47,23.38,23.39,84128.0,18.1533,18.1611,18.0914,18.0992,84128.0
2020-07-01 10:45:00,23.39,23.39,23.33,23.35,136612.0,18.0992,18.0992,18.0527,18.0682,136612.0
2020-07-01 10:50:00,23.34,23.43,23.32,23.42,86158.0,18.0605,18.1301,18.045,18.1224,86158.0
2020-07-01 10:55:00,23.42,23.5,23.39,23.5,112594.0,18.1224,18.1843,18.0992,18.1843,112594.0
2020-07-01 11:00:00,23.5,23.5,23.43,23.46,115440.0,18.1843,18.1843,18.1301,18.1533,115440.0
2020-07-01 11:05:00,23.46,23.5,23.42,23.44,131237.0,18.1533,18.1843,18.1224,18.1379,131237.0
2020-07-01 11:10:00,23.43,23.44,23.33,23.37,141074.0,18.1301,18.1379,18.0527,18.0837,141074.0
2020-07-01 11:15:00,23.38,23.42,23.32,23.33,115659.0,18.0914,18.1224,18.045,18.0527,115659.0
2020-07-01 11:20:00,23.33,23.35,23.29,23.33,127524.0,18.0527,18.0682,18.0218,18.0527,127524.0
2020-07-01 11:25:00,23.34,23.35,23.27,23.31,148369.0,18.0605,18.0682,18.0063,18.0373,148369.0
2020-07-01 11:30:00,23.32,23.36,23.29,23.35,260251.0,18.045,18.076,18.0218,18.0682,260251.0
2020-07-01 11:35:00,23.35,23.37,23.28,23.31,89455.0,18.0682,18.0837,18.014,18.0373,89455.0
2020-07-01 11:40:00,23.32,23.33,23.3,23.32,26666.0,18.045,18.0527,18.0295,18.045,26666.0
2020-07-01 11:45:00,23.31,23.32,23.29,23.32,29407.0,18.0373,18.045,18.0218,18.045,29407.0
2020-07-01 11:50:00,23.31,23.35,23.31,23.35,58265.0,18.0373,18.0682,18.0373,18.0682,58265.0
2020-07-01 11:55:00,23.36,23.38,23.34,23.37,42452.0,18.076,18.0914,18.0605,18.0837,42452.0
2020-07-01 12:00:00,23.37,23.37,23.31,23.33,41106.0,18.0837,18.0837,18.0373,18.0527,41106.0
2020-07-01 12:05:00,23.33,23.36,23.33,23.34,22415.0,18.0527,18.076,18.0527,18.0605,22415.0
2020-07-01 12:10:00,23.34,23.38,23.33,23.37,27717.0,18.0605,18.0914,18.0527,18.0837,27717.0
2020-07-01 12:15:00,23.37,23.42,23.36,23.42,60037.0,18.0837,18.1224,18.076,18.1224,60037.0
2020-07-01 12:20:00,23.42,23.44,23.41,23.42,33975.0,18.1224,18.1379,18.1146,18.1224,33975.0
2020-07-01 12:25:00,23.42,23.45,23.4,23.41,56894.0,18.1224,18.1456,18.1069,18.1146,56894.0
2020-07-01 12:30:00,23.4,23.41,23.38,23.39,54893.0,18.1069,18.1146,18.0914,18.0992,54893.0
2020-07-01 12:35:00,23.39,23.4,23.36,23.39,121004.0,18.0992,18.1069,18.076,18.0992,121004.0
2020-07-01 12:40:00,23.39,23.4,23.36,23.37,51269.0,18.0992,18.1069,18.076,18.0837,51269.0
2020-07-01 12:45:00,23.37,23.38,23.31,23.35,92806.0,18.0837,18.0914,18.0373,18.0682,92806.0
2020-07-01 12:50:00,23.35,23.36,23.29,23.3,46580.0,18.0682,18.076,18.0218,18.0295,46580.0
2020-07-01 12:55:00,23.3,23.31,23.28,23.31,21557.0,18.0295,18.0373,18.014,18.0373,21557.0
2020-07-01 13:00:00,23.31,23.32,23.29,23.3,21004.0,18.0373,18.045,18.0218,18.0295,21004.0
2020-07-01 13:05:00,23.3,23.31,23.29,23.3,22051.0,18.0295,18.0373,18.0218,18.0295,22051.0
2020-07-01 13:10:00,23.3,23.31,23.27,23.28,34756.0,18.0295,18.0373,18.0063,18.014,34756.0
2020-07-01 13:15:00,23.28,23.29,23.26,23.29,68550.0,18.014,18.0218,17.9986,18.0218,68550.0
2020-07-01 13:20:00,23.29,23.3,23.27,23.27,96778.0,18.0218,18.0295,18.0063,18.0063,96778.0
2020-07-01 13:25:00,23.27,23.28,23.26,23.26,23649.0,18.0063,18.014,17.9986,17.9986,23649.0
2020-07-01 13:30:00,23.26,23.27,23.22,23.23,46628.0,17.9986,18.0063,17.9676,17.9754,46628.0
2020-07-01 13:35:00,23.23,23.24,23.2,23.21,119296.0,17.9754,17.9831,17.9521,17.9599,119296.0
2020-07-01 13:40:00,23.21,23.22,23.18,23.19,40565.0,17.9599,17.9676,17.9367,17.9444,40565.0
2020-07-01 13:45:00,23.19,23.21,23.18,23.19,52960.0,17.9444,17.9599,17.9367,17.9444,52960.0
2020-07-01 13:50:00,23.19,23.22,23.18,23.21,45592.0,17.9444,17.9676,17.9367,17.9599,45592.0
2020-07-01 13:55:00,23.21,23.22,23.17,23.21,55839.0,17.9599,17.9676,17.9289,17.9599,55839.0
2020-07-01 14:00:00,23.22,23.29,23.22,23.25,47192.0,17.9676,18.0218,17.9676,17.9908,47192.0
2020-07-01 14:05:00,23.25,23.28,23.21,23.27,59921.0,17.9908,18.014,17.9599,18.0063,59921.0
2020-07-01 14:10:00,23.27,23.28,23.24,23.28,74131.0,18.0063,18.014,17.9831,18.014,74131.0
2020-07-01 14:15:00,23.28,23.29,23.26,23.28,17497.0,18.014,18.0218,17.9986,18.014,17497.0
2020-07-01 14:20:00,23.27,23.28,23.2,23.21,69292.0,18.0063,18.014,17.9521,17.9599,69292.0
2020-07-01 14:25:00,23.21,23.22,23.19,23.21,27143.0,17.9599,17.9676,17.9444,17.9599,27143.0
2020-07-01 14:30:00,23.21,23.22,23.17,23.2,78594.0,17.9599,17.9676,17.9289,17.9521,78594.0
2020-07-01 14:35:00,23.2,23.22,23.19,23.2,31312.0,17.9521,17.9676,17.9444,17.9521,31312.0
2020-07-01 14:40:00,23.19,23.23,23.19,23.19,31491.0,17.9444,17.9754,17.9444,17.9444,31491.0
2020-07-01 14:45:00,23.2,23.22,23.18,23.2,149152.0,17.9521,17.9676,17.9367,17.9521,149152.0
2020-07-01 14:50:00,23.19,23.22,23.18,23.21,19747.0,17.9444,17.9676,17.9367,17.9599,19747.0
2020-07-01 14:55:00,23.21,23.24,23.19,23.23,27366.0,17.9599,17.9831,17.9444,17.9754,27366.0
2020-07-01 15:00:00,23.23,23.25,23.2,23.25,42205.0,17.9754,17.9908,17.9521,17.9908,42205.0
2020-07-01 15:05:00,23.25,23.26,23.22,23.24,49384.0,17.9908,17.9986,17.9676,17.9831,49384.0
2020-07-01 15:10:00,23.24,23.26,23.23,23.25,45647.0,17.9831,17.9986,17.9754,17.9908,45647.0
2020-07-01 15:15:00,23.24,23.28,23.23,23.28,54157.0,17.9831,18.014,17.9754,18.014,54157.0
2020-07-01 15:20:00,23.27,23.31,23.27,23.3,44901.0,18.0063,18.0373,18.0063,18.0295,44901.0
2020-07-01 15:25:00,23.3,23.34,23.3,23.33,44679.0,18.0295,18.0605,18.0295,18.0527,44679.0
2020-07-01 15:30:00,23.33,23.34,23.3,23.3,70154.0,18.0527,18.0605,18.0295,18.0295,70154.0
2020-07-01 15:35:00,23.3,23.32,23.29,23.3,77594.0,18.0295,18.045,18.0218,18.0295,77594.0
2020-07-01 15:40:00,23.31,23.33,23.29,23.3,83255.0,18.0373,18.0527,18.0218,18.0295,83255.0
2020-07-01 15:45:00,23.29,23.33,23.28,23.31,200764.0,18.0218,18.0527,18.014,18.0373,200764.0
2020-07-01 15:50:00,23.31,23.31,23.24,23.25,165368.0,18.0373,18.0373,17.9831,17.9908,165368.0
2020-07-01 15:55:00,23.25,23.25,23.21,23.21,297511.0,17.9908,17.9908,17.9599,17.9599,297511.0
2020-07-02 09:30:00,23.63,23.75,23.61,23.74,285947.0,18.2849,18.3777,18.2694,18.37,285947.0
2020-07-02 09:35:00,23.75,23.77,23.64,23.74,189918.0,18.3777,18.3932,18.2926,18.37,189918.0
2020-07-02 09:40:00,23.74,23.76,23.68,23.71,175254.0,18.37,18.3855,18.3236,18.3468,175254.0
2020-07-02 09:45:00,23.72,23.83,23.72,23.82,202951.0,18.3545,18.4396,18.3545,18.4319,202951.0
2020-07-02 09:50:00,23.82,23.84,23.74,23.75,179470.0,18.4319,18.4474,18.37,18.3777,179470.0
2020-07-02 09:55:00,23.75,23.81,23.74,23.77,149375.0,18.3777,18.4242,18.37,18.3932,149375.0
2020-07-02 10:00:00,23.78,23.83,23.74,23.81,130929.0,18.4009,18.4396,18.37,18.4242,130929.0
2020-07-02 10:05:00,23.81,23.86,23.8,23.82,126027.0,18.4242,18.4629,18.4164,18.4319,126027.0
2020-07-02 10:10:00,23.82,23.84,23.7,23.7,109006.0,18.4319,18.4474,18.339,18.339,109006.0
2020-07-02 10:15:00,23.7,23.75,23.69,23.69,91392.0,18.339,18.3777,18.3313,18.3313,91392.0
2020-07-02 10:20:00,23.7,23.73,23.6,23.61,96228.0,18.339,18.3623,18.2617,18.2694,96228.0
2020-07-02 10:25:00,23.61,23.63,23.54,23.55,156166.0,18.2694,18.2849,18.2152,18.223,156166.0
2020-07-02 10:30:00,23.54,23.56,23.47,23.48,185468.0,18.2152,18.2307,18.1611,18.1688,185468.0
2020-07-02 10:35:00,23.49,23.55,23.48,23.52,99235.0,18.1765,18.223,18.1688,18.1998,99235.0
2020-07-02 10:40:00,23.53,23.57,23.52,23.54,135897.0,18.2075,18.2384,18.1998,18.2152,135897.0
2020-07-02 10:45:00,23.54,23.56,23.5,23.52,95204.0,18.2152,18.2307,18.1843,18.1998,95204.0
2020-07-02 10:50:00,23.53,23.54,23.39,23.43,76007.0,18.2075,18.2152,18.0992,18.1301,76007.0
2020-07-02 10:55:00,23.42,23.44,23.36,23.37,50330.0,18.1224,18.1379,18.076,18.0837,50330.0
2020-07-02 11:00:00,23.37,23.42,23.33,23.37,70233.0,18.0837,18.1224,18.0527,18.0837,70233.0
2020-07-02 11:05:00,23.38,23.43,23.36,23.36,55196.0,18.0914,18.1301,18.076,18.076,55196.0
2020-07-02 11:10:00,23.37,23.38,23.3,23.32,65873.0,18.0837,18.0914,18.0295,18.045,65873.0
2020-07-02 11:15:00,23.33,23.39,23.28,23.39,114619.0,18.0527,18.0992,18.014,18.0992,114619.0
2020-07-02 11:20:00,23.39,23.5,23.38,23.49,87040.0,18.0992,18.1843,18.0914,18.1765,87040.0
2020-07-02 11:25:00,23.49,23.54,23.48,23.53,102369.0,18.1765,18.2152,18.1688,18.2075,102369.0
2020-07-02 11:30:00,23.53,23.64,23.53,23.63,173664.0,18.2075,18.2926,18.2075,18.2849,173664.0
2020-07-02 11:35:00,23.63,23.64,23.6,23.62,44648.0,18.2849,18.2926,18.2617,18.2771,44648.0
2020-07-02 11:40:00,23.61,23.65,23.6,23.63,42799.0,18.2694,18.3004,18.2617,18.2849,42799.0
2020-07-02 11:45:00,23.63,23.65,23.6,23.61,55135.0,18.2849,18.3004,18.2617,18.2694,55135.0
2020-07-02 11:50:00,23.6,23.61,23.54,23.57,58707.0,18.2617,18.2694,18.2152,18.2384,58707.0
2020-07-02 11:55:00,23.58,23.59,23.53,23.56,49555.0,18.2462,18.2539,18.2075,18.2307,49555.0
2020-07-02 12:00:00,23.55,23.56,23.5,23.53,35913.0,18.223,18.2307,18.1843,18.2075,35913.0
2020-07-02 12:05:00,23.53,23.55,23.52,23.53,54276.0,18.2075,18.223,18.1998,18.2075,54276.0
2020-07-02 12:10:00,23.54,23.58,23.53,23.57,62068.0,18.2152,18.2462,18.2075,18.2384,62068.0
2020-07-02 12:15:00,23.56,23.56,23.53,23.55,27120.0,18.2307,18.2307,18.2075,18.223,27120.0
2020-07-02 12:20:00,23.54,23.55,23.53,23.54,30510.0,18.2152,18.223,18.2075,18.2152,30510.0
2020-07-02 12:25:00,23.54,23.59,23.53,23.58,19235.0,18.2152,18.2539,18.2075,18.2462,19235.0
2020-07-02 12:30:00,23.57,23.58,23.55,23.57,34636.0,18.2384,18.2462,18.223,18.2384,34636.0
2020-07-02 12:35:00,23.57,23.58,23.54,23.57,51000.0,18.2384,18.2462,18.2152,18.2384,51000.0
2020-07-02 12:40:00,23.57,23.58,23.52,23.53,32837.0,18.2384,18.2462,18.1998,18.2075,32837.0
2020-07-02 12:45:00,23.52,23.53,23.51,23.52,17815.0,18.1998,18.2075,18.192,18.1998,17815.0
2020-07-02 12:50:00,23.52,23.53,23.5,23.52,50676.0,18.1998,18.2075,18.1843,18.1998,50676.0
2020-07-02 12:55:00,23.52,23.53,23.48,23.51,55500.0,18.1998,18.2075,18.1688,18.192,55500.0
2020-07-02 13:00:00,23.51,23.51,23.49,23.49,27778.0,18.192,18.192,18.1765,18.1765,27778.0
2020-07-02 13:05:00,23.5,23.5,23.48,23.49,40220.0,18.1843,18.1843,18.1688,18.1765,40220.0
2020-07-02 13:10:00,23.49,23.49,23.46,23.46,20513.0,18.1765,18.1765,18.1533,18.1533,20513.0
2020-07-02 13:15:00,23.46,23.48,23.46,23.46,16648.0,18.1533,18.1688,18.1533,18.1533,16648.0
2020-07-02 13:20:00,23.46,23.5,23.46,23.49,27155.0,18.1533,18.1843,18.1533,18.1765,27155.0
2020-07-02 13:25:00,23.49,23.5,23.49,23.49,18189.0,18.1765,18.1843,18.1765,18.1765,18189.0
2020-07-02 13:30:00,23.5,23.5,23.48,23.49,25809.0,18.1843,18.1843,18.1688,18.1765,25809.0
2020-07-02 13:35:00,23.49,23.5,23.47,23.5,44054.0,18.1765,18.1843,18.1611,18.1843,44054.0
2020-07-02 13:40:00,23.5,23.53,23.5,23.53,28673.0,18.1843,18.2075,18.1843,18.2075,28673.0
2020-07-02 13:45:00,23.54,23.59,23.52,23.59,31582.0,18.2152,18.2539,18.1998,18.2539,31582.0
2020-07-02 13:50:00,23.58,23.59,23.55,23.59,56653.0,18.2462,18.2539,18.223,18.2539,56653.0
2020-07-02 13:55:00,23.59,23.6,23.54,23.55,76052.0,18.2539,18.2617,18.2152,18.223,76052.0
2020-07-02 14:00:00,23.56,23.58,23.53,23.55,46701.0,18.2307,18.2462,18.2075,18.223,46701.0
2020-07-02 14:05:00,23.55,23.56,23.54,23.55,13958.0,18.223,18.2307,18.2152,18.223,13958.0
2020-07-02 14:10:00,23.54,23.55,23.52,23.53,31309.0,18.2152,18.223,18.1998,18.2075,31309.0
2020-07-02 14:15:00,23.53,23.53,23.5,23.51,39932.0,18.2075,18.2075,18.1843,18.192,39932.0
2020-07-02 14:20:00,23.51,23.54,23.5,23.53,30873.0,18.192,18.2152,18.1843,18.2075,30873.0
2020-07-02 14:25:00,23.54,23.55,23.51,23.54,37874.0,18.2152,18.223,18.192,18.2152,37874.0
2020-07-02 14:30:00,23.54,23.56,23.53,23.56,15992.0,18.2152,18.2307,18.2075,18.2307,15992.0
2020-07-02 14:35:00,23.56,23.58,23.56,23.57,40203.0,18.2307,18.2462,18.2307,18.2384,40203.0
2020-07-02 14:40:00,23.57,23.58,23.53,23.55,53619.0,18.2384,18.2462,18.2075,18.223,53619.0
2020-07-02 14:45:00,23.55,23.55,23.52,23.53,14834.0,18.223,18.223,18.1998,18.2075,14834.0
2020-07-02 14:50:00,23.53,23.54,23.51,23.52,34526.0,18.2075,18.2152,18.192,18.1998,34526.0
2020-07-02 14:55:00,23.51,23.53,23.5,23.5,55805.0,18.192,18.2075,18.1843,18.1843,55805.0
2020-07-02 15:00:00,23.5,23.52,23.47,23.48,46085.0,18.1843,18.1998,18.1611,18.1688,46085.0
2020-07-02 15:05:00,23.47,23.49,23.47,23.48,32154.0,18.1611,18.1765,18.1611,18.1688,32154.0
2020-07-02 15:10:00,23.47,23.48,23.45,23.46,33936.0,18.1611,18.1688,18.1456,18.1533,33936.0
2020-07-02 15:15:00,23.46,23.46,23.44,23.45,45977.0,18.1533,18.1533,18.1379,18.1456,45977.0
2020-07-02 15:20:00,23.45,23.46,23.44,23.45,34716.0,18.1456,18.1533,18.1379,18.1456,34716.0
2020-07-02 15:25:00,23.46,23.46,23.43,23.45,59975.0,18.1533,18.1533,18.1301,18.1456,59975.0
2020-07-02 15:30:00,23.44,23.45,23.42,23.42,106910.0,18.1379,18.1456,18.1224,18.1224,106910.0
2020-07-02 15:35:00,23.43,23.44,23.41,23.43,56404.0,18.1301,18.1379,18.1146,18.1301,56404.0
2020-07-02 15:40:00,23.43,23.43,23.4,23.4,53531.0,18.1301,18.1301,18.1069,18.1069,53531.0
2020-07-02 15:45:00,23.4,23.43,23.39,23.42,125562.0,18.1069,18.1301,18.0992,18.1224,125562.0
2020-07-02 15:50:00,23.41,23.42,23.39,23.39,100716.0,18.1146,18.1224,18.0992,18.0992,100716.0
2020-07-02 15:55:00,23.39,23.42,23.38,23.42,432288.0,18.0992,18.1224,18.0914,18.1224,432288.0
2020-07-06 09:30:00,23.67,23.81,23.67,23.75,385140.0,18.3158,18.4242,18.3158,18.3777,385140.0
2020-07-06 09:35:00,23.76,23.77,23.67,23.76,106651.0,18.3855,18.3932,18.3158,18.3855,106651.0
2020-07-06 09:40:00,23.76,23.79,23.71,23.78,123793.0,18.3855,18.4087,18.3468,18.4009,123793.0
2020-07-06 09:45:00,23.79,23.86,23.78,23.84,133435.0,18.4087,18.4629,18.4009,18.4474,133435.0
2020-07-06 09:50:00,23.84,23.89,23.84,23.89,131832.0,18.4474,18.4861,18.4474,18.4861,131832.0
2020-07-06 09:55:00,23.89,23.9,23.84,23.84,122905.0,18.4861,18.4938,18.4474,18.4474,122905.0
2020-07-06 10:00:00,23.84,23.93,23.78,23.79,242177.0,18.4474,18.517,18.4009,18.4087,242177.0
2020-07-06 10:05:00,23.79,23.8,23.68,23.72,109940.0,18.4087,18.4164,18.3236,18.3545,109940.0
2020-07-06 10:10:00,23.73,23.76,23.67,23.67,127607.0,18.3623,18.3855,18.3158,18.3158,127607.0
2020-07-06 10:15:00,23.68,23.75,23.66,23.69,65105.0,18.3236,18.3777,18.3081,18.3313,65105.0
2020-07-06 10:20:00,23.68,23.7,23.61,23.62,188352.0,18.3236,18.339,18.2694,18.2771,188352.0
2020-07-06 10:25:00,23.62,23.62,23.55,23.58,97973.0,18.2771,18.2771,18.223,18.2462,97973.0
2020-07-06 10:30:00,23.58,23.63,23.55,23.61,84114.0,18.2462,18.2849,18.223,18.2694,84114.0
2020-07-06 10:35:00,23.61,23.65,23.6,23.65,70815.0,18.2694,18.3004,18.2617,18.3004,70815.0
2020-07-06 10:40:00,23.64,23.67,23.63,23.64,81034.0,18.2926,18.3158,18.2849,18.2926,81034.0
2020-07-06 10:45:00,23.63,23.67,23.62,23.65,320069.0,18.2849,18.3158,18.2771,18.3004,320069.0
2020-07-06 10:50:00,23.66,23.67,23.64,23.66,105087.0,18.3081,18.3158,18.2926,18.3081,105087.0
2020-07-06 10:55:00,23.66,23.7,23.64,23.69,159985.0,18.3081,18.339,18.2926,18.3313,159985.0
2020-07-06 11:00:00,23.69,23.69,23.62,23.65,69900.0,18.3313,18.3313,18.2771,18.3004,69900.0
2020-07-06 11:05:00,23.65,23.66,23.62,23.64,87756.0,18.3004,18.3081,18.2771,18.2926,87756.0
2020-07-06 11:10:00,23.64,23.65,23.6,23.62,127649.0,18.2926,18.3004,18.2617,18.2771,127649.0
2020-07-06 11:15:00,23.62,23.62,23.58,23.6,82277.0,18.2771,18.2771,18.2462,18.2617,82277.0
2020-07-06 11:20:00,23.6,23.61,23.54,23.57,126477.0,18.2617,18.2694,18.2152,18.2384,126477.0
2020-07-06 11:25:00,23.57,23.62,23.55,23.62,103744.0,18.2384,18.2771,18.223,18.2771,103744.0
2020-07-06 11:30:00,23.62,23.62,23.56,23.61,280282.0,18.2771,18.2771,18.2307,18.2694,280282.0
2020-07-06 11:35:00,23.6,23.62,23.56,23.57,57959.0,18.2617,18.2771,18.2307,18.2384,57959.0
2020-07-06 11:40:00,23.57,23.58,23.53,23.53,59975.0,18.2384,18.2462,18.2075,18.2075,59975.0
2020-07-06 11:45:00,23.53,23.55,23.51,23.52,142381.0,18.2075,18.223,18.192,18.1998,142381.0
2020-07-06 11:50:00,23.52,23.53,23.49,23.5,79015.0,18.1998,18.2075,18.1765,18.1843,79015.0
2020-07-06 11:55:00,23.5,23.52,23.45,23.46,94968.0,18.1843,18.1998,18.1456,18.1533,94968.0
2020-07-06 12:00:00,23.46,23.48,23.44,23.48,52491.0,18.1533,18.1688,18.1379,18.1688,52491.0
2020-07-06 12:05:00,23.47,23.48,23.46,23.48,38100.0,18.1611,18.1688,18.1533,18.1688,38100.0
2020-07-06 12:10:00,23.47,23.49,23.45,23.46,35522.0,18.1611,18.1765,18.1456,18.1533,35522.0
2020-07-06 12:15:00,23.46,23.5,23.46,23.48,38942.0,18.1533,18.1843,18.1533,18.1688,38942.0
2020-07-06 12:20:00,23.48,23.51,23.47,23.5,139009.0,18.1688,18.192,18.1611,18.1843,139009.0
2020-07-06 12:25:00,23.5,23.54,23.5,23.53,99377.0,18.1843,18.2152,18.1843,18.2075,99377.0
2020-07-06 12:30:00,23.53,23.54,23.5,23.51,28734.0,18.2075,18.2152,18.1843,18.192,28734.0
2020-07-06 12:35:00,23.51,23.55,23.5,23.54,49263.0,18.192,18.223,18.1843,18.2152,49263.0
2020-07-06 12:40:00,23.54,23.54,23.49,23.5,118815.0,18.2152,18.2152,18.1765,18.1843,118815.0
2020-07-06 12:45:00,23.5,23.53,23.49,23.53,41948.0,18.1843,18.2075,18.1765,18.2075,41948.0
2020-07-06 12:50:00,23.53,23.53,23.5,23.52,37422.0,18.2075,18.2075,18.1843,18.1998,37422.0
2020-07-06 12:55:00,23.52,23.55,23.51,23.54,36436.0,18.1998,18.223,18.192,18.2152,36436.0
2020-07-06 13:00:00,23.54,23.55,23.5,23.53,39163.0,18.2152,18.223,18.1843,18.2075,39163.0
2020-07-06 13:05:00,23.54,23.54,23.51,23.51,24117.0,18.2152,18.2152,18.192,18.192,24117.0
2020-07-06 13:10:00,23.52,23.56,23.51,23.55,47897.0,18.1998,18.2307,18.192,18.223,47897.0
2020-07-06 13:15:00,23.55,23.56,23.54,23.56,17560.0,18.223,18.2307,18.2152,18.2307,17560.0
2020-07-06 13:20:00,23.55,23.58,23.55,23.56,25845.0,18.223,18.2462,18.223,18.2307,25845.0
2020-07-06 13:25:00,23.56,23.57,23.55,23.56,20539.0,18.2307,18.2384,18.223,18.2307,20539.0
2020-07-06 13:30:00,23.57,23.59,23.56,23.59,25697.0,18.2384,18.2539,18.2307,18.2539,25697.0
2020-07-06 13:35:00,23.58,23.6,23.57,23.59,35588.0,18.2462,18.2617,18.2384,18.2539,35588.0
2020-07-06 13:40:00,23.59,23.59,23.56,23.56,68948.0,18.2539,18.2539,18.2307,18.2307,68948.0
2020-07-06 13:45:00,23.57,23.6,23.55,23.6,45325.0,18.2384,18.2617,18.223,18.2617,45325.0
2020-07-06 13:50:00,23.6,23.6,23.58,23.6,30223.0,18.2617,18.2617,18.2462,18.2617,30223.0
2020-07-06 13:55:00,23.59,23.6,23.58,23.6,43011.0,18.2539,18.2617,18.2462,18.2617,43011.0
2020-07-06 14:00:00,23.6,23.61,23.56,23.57,76963.0,18.2617,18.2694,18.2307,18.2384,76963.0
2020-07-06 14:05:00,23.58,23.58,23.54,23.56,55732.0,18.2462,18.2462,18.2152,18.2307,55732.0
2020-07-06 14:10:00,23.57,23.58,23.55,23.55,32408.0,18.2384,18.2462,18.223,18.223,32408.0
2020-07-06 14:15:00,23.55,23.56,23.53,23.53,40137.0,18.223,18.2307,18.2075,18.2075,40137.0
2020-07-06 14:20:00,23.53,23.54,23.51,23.52,35856.0,18.2075,18.2152,18.192,18.1998,35856.0
2020-07-06 14:25:00,23.52,23.54,23.51,23.51,29594.0,18.1998,18.2152,18.192,18.192,29594.0
2020-07-06 14:30:00,23.52,23.55,23.51,23.54,28304.0,18.1998,18.223,18.192,18.2152,28304.0
2020-07-06 14:35:00,23.55,23.55,23.52,23.54,18269.0,18.223,18.223,18.1998,18.2152,18269.0
2020-07-06 14:40:00,23.54,23.55,23.52,23.53,21530.0,18.2152,18.223,18.1998,18.2075,21530.0
2020-07-06 14:45:00,23.52,23.53,23.52,23.53,17383.0,18.1998,18.2075,18.1998,18.2075,17383.0
2020-07-06 14:50:00,23.53,23.55,23.52,23.54,58591.0,18.2075,18.223,18.1998,18.2152,58591.0
2020-07-06 14:55:00,23.54,23.58,23.54,23.55,68779.0,18.2152,18.2462,18.2152,18.223,68779.0
2020-07-06 15:00:00,23.55,23.57,23.54,23.55,42185.0,18.223,18.2384,18.2152,18.223,42185.0
2020-07-06 15:05:00,23.55,23.6,23.55,23.59,51363.0,18.223,18.2617,18.223,18.2539,51363.0
2020-07-06 15:10:00,23.6,23.62,23.59,23.61,67795.0,18.2617,18.2771,18.2539,18.2694,67795.0
2020-07-06 15:15:00,23.6,23.61,23.56,23.59,44434.0,18.2617,18.2694,18.2307,18.2539,44434.0
2020-07-06 15:20:00,23.59,23.63,23.58,23.61,66797.0,18.2539,18.2849,18.2462,18.2694,66797.0
2020-07-06 15:25:00,23.6,23.62,23.59,23.62,115601.0,18.2617,18.2771,18.2539,18.2771,115601.0
2020-07-06 15:30:00,23.62,23.62,23.56,23.59,62963.0,18.2771,18.2771,18.2307,18.2539,62963.0
2020-07-06 15:35:00,23.59,23.61,23.57,23.58,40177.0,18.2539,18.2694,18.2384,18.2462,40177.0
2020-07-06 15:40:00,23.58,23.6,23.57,23.6,78937.0,18.2462,18.2617,18.2384,18.2617,78937.0
2020-07-06 15:45:00,23.6,23.63,23.59,23.63,71101.0,18.2617,18.2849,18.2539,18.2849,71101.0
2020-07-06 15:50:00,23.63,23.65,23.61,23.64,167243.0,18.2849,18.3004,18.2694,18.2926,167243.0
2020-07-06 15:55:00,23.64,23.65,23.6,23.64,208356.0,18.2926,18.3004,18.2617,18.2926,208356.0
2020-07-07 09:30:00,23.44,23.46,23.35,23.39,216289.0,18.1379,18.1533,18.0682,18.0992,216289.0
2020-07-07 09:35:00,23.39,23.41,23.34,23.35,64011.0,18.0992,18.1146,18.0605,18.0682,64011.0
2020-07-07 09:40:00,23.35,23.4,23.34,23.35,77112.0,18.0682,18.1069,18.0605,18.0682,77112.0
2020-07-07 09:45:00,23.35,23.43,23.34,23.37,82989.0,18.0682,18.1301,18.0605,18.0837,82989.0
2020-07-07 09:50:00,23.36,23.37,23.29,23.33,171442.0,18.076,18.0837,18.0218,18.0527,171442.0
2020-07-07 09:55:00,23.33,23.36,23.32,23.36,43956.0,18.0527,18.076,18.045,18.076,43956.0
2020-07-07 10:00:00,23.36,23.42,23.34,23.41,111205.0,18.076,18.1224,18.0605,18.1146,111205.0
2020-07-07 10:05:00,23.41,23.42,23.36,23.41,180585.0,18.1146,18.1224,18.076,18.1146,180585.0
2020-07-07 10:10:00,23.41,23.49,23.4,23.47,84779.0,18.1146,18.1765,18.1069,18.1611,84779.0
2020-07-07 10:15:00,23.47,23.47,23.42,23.43,48210.0,18.1611,18.1611,18.1224,18.1301,48210.0
2020-07-07 10:20:00,23.43,23.47,23.41,23.47,47250.0,18.1301,18.1611,18.1146,18.1611,47250.0
2020-07-07 10:25:00,23.47,23.49,23.43,23.45,85643.0,18.1611,18.1765,18.1301,18.1456,85643.0
2020-07-07 10:30:00,23.45,23.46,23.34,23.36,122421.0,18.1456,18.1533,18.0605,18.076,122421.0
2020-07-07 10:35:00,23.36,23.38,23.34,23.35,51822.0,18.076,18.0914,18.0605,18.0682,51822.0
2020-07-07 10:40:00,23.35,23.36,23.32,23.33,83962.0,18.0682,18.076,18.045,18.0527,83962.0
2020-07-07 10:45:00,23.32,23.33,23.3,23.32,69095.0,18.045,18.0527,18.0295,18.045,69095.0
2020-07-07 10:50:00,23.32,23.39,23.32,23.37,35405.0,18.045,18.0992,18.045,18.0837,35405.0
2020-07-07 10:55:00,23.37,23.4,23.36,23.36,83795.0,18.0837,18.1069,18.076,18.076,83795.0
2020-07-07 11:00:00,23.36,23.39,23.35,23.36,56995.0,18.076,18.0992,18.0682,18.076,56995.0
2020-07-07 11:05:00,23.37,23.39,23.35,23.37,40240.0,18.0837,18.0992,18.0682,18.0837,40240.0
2020-07-07 11:10:00,23.38,23.43,23.36,23.39,93086.0,18.0914,18.1301,18.076,18.0992,93086.0
2020-07-07 11:15:00,23.39,23.45,23.38,23.43,79722.0,18.0992,18.1456,18.0914,18.1301,79722.0
2020-07-07 11:20:00,23.43,23.44,23.41,23.43,79992.0,18.1301,18.1379,18.1146,18.1301,79992.0
2020-07-07 11:25:00,23.44,23.44,23.4,23.42,32407.0,18.1379,18.1379,18.1069,18.1224,32407.0
2020-07-07 11:30:00,23.43,23.44,23.41,23.44,135633.0,18.1301,18.1379,18.1146,18.1379,135633.0
2020-07-07 11:35:00,23.44,23.45,23.41,23.42,25197.0,18.1379,18.1456,18.1146,18.1224,25197.0
2020-07-07 11:40:00,23.42,23.42,23.39,23.39,37714.0,18.1224,18.1224,18.0992,18.0992,37714.0
2020-07-07 11:45:00,23.39,23.41,23.37,23.41,34548.0,18.0992,18.1146,18.0837,18.1146,34548.0
2020-07-07 11:50:00,23.4,23.41,23.38,23.39,45319.0,18.1069,18.1146,18.0914,18.0992,45319.0
2020-07-07 11:55:00,23.38,23.38,23.34,23.36,42624.0,18.0914,18.0914,18.0605,18.076,42624.0
2020-07-07 12:00:00,23.36,23.36,23.34,23.35,21018.0,18.076,18.076,18.0605,18.0682,21018.0
2020-07-07 12:05:00,23.35,23.39,23.34,23.38,34484.0,18.0682,18.0992,18.0605,18.0914,34484.0
2020-07-07 12:10:00,23.37,23.37,23.35,23.37,21137.0,18.0837,18.0837,18.0682,18.0837,21137.0
2020-07-07 12:15:00,23.36,23.37,23.35,23.35,22623.0,18.076,18.0837,18.0682,18.0682,22623.0
2020-07-07 12:20:00,23.35,23.37,23.34,23.35,14487.0,18.0682,18.0837,18.0605,18.0682,14487.0
2020-07-07 12:25:00,23.34,23.35,23.33,23.35,30195.0,18.0605,18.0682,18.0527,18.0682,30195.0
2020-07-07 12:30:00,23.35,23.35,23.33,23.34,16764.0,18.0682,18.0682,18.0527,18.0605,16764.0
2020-07-07 12:35:00,23.33,23.34,23.31,23.32,28893.0,18.0527,18.0605,18.0373,18.045,28893.0
2020-07-07 12:40:00,23.31,23.33,23.3,23.32,63296.0,18.0373,18.0527,18.0295,18.045,63296.0
2020-07-07 12:45:00,23.32,23.33,23.3,23.3,19895.0,18.045,18.0527,18.0295,18.0295,19895.0
2020-07-07 12:50:00,23.3,23.33,23.29,23.32,42196.0,18.0295,18.0527,18.0218,18.045,42196.0
2020-07-07 12:55:00,23.32,23.32,23.3,23.32,18536.0,18.045,18.045,18.0295,18.045,18536.0
2020-07-07 13:00:00,23.32,23.36,23.31,23.36,46529.0,18.045,18.076,18.0373,18.076,46529.0
2020-07-07 13:05:00,23.35,23.36,23.32,23.33,22982.0,18.0682,18.076,18.045,18.0527,22982.0
2020-07-07 13:10:00,23.33,23.35,23.32,23.35,16156.0,18.0527,18.0682,18.045,18.0682,16156.0
2020-07-07 13:15:00,23.34,23.35,23.32,23.33,41230.0,18.0605,18.0682,18.045,18.0527,41230.0
2020-07-07 13:20:00,23.33,23.33,23.32,23.32,23946.0,18.0527,18.0527,18.045,18.045,23946.0
2020-07-07 13:25:00,23.32,23.34,23.3,23.34,29935.0,18.045,18.0605,18.0295,18.0605,29935.0
2020-07-07 13:30:00,23.33,23.34,23.3,23.3,132208.0,18.0527,18.0605,18.0295,18.0295,132208.0
2020-07-07 13:35:00,23.3,23.31,23.29,23.3,50633.0,18.0295,18.0373,18.0218,18.0295,50633.0
2020-07-07 13:40:00,23.3,23.32,23.29,23.32,33933.0,18.0295,18.045,18.0218,18.045,33933.0
2020-07-07 13:45:00,23.32,23.33,23.31,23.32,15922.0,18.045,18.0527,18.0373,18.045,15922.0
2020-07-07 13:50:00,23.32,23.33,23.31,23.33,43169.0,18.045,18.0527,18.0373,18.0527,43169.0
2020-07-07 13:55:00,23.33,23.34,23.32,23.33,35465.0,18.0527,18.0605,18.045,18.0527,35465.0
2020-07-07 14:00:00,23.33,23.34,23.29,23.29,49721.0,18.0527,18.0605,18.0218,18.0218,49721.0
2020-07-07 14:05:00,23.29,23.3,23.27,23.28,62379.0,18.0218,18.0295,18.0063,18.014,62379.0
2020-07-07 14:10:00,23.28,23.29,23.26,23.28,114031.0,18.014,18.0218,17.9986,18.014,114031.0
2020-07-07 14:15:00,23.28,23.28,23.25,23.25,48075.0,18.014,18.014,17.9908,17.9908,48075.0
2020-07-07 14:20:00,23.26,23.26,23.22,23.23,94414.0,17.9986,17.9986,17.9676,17.9754,94414.0
2020-07-07 14:25:00,23.23,23.25,23.22,23.24,65015.0,17.9754,17.9908,17.9676,17.9831,65015.0
2020-07-07 14:30:00,23.25,23.25,23.2,23.23,72932.0,17.9908,17.9908,17.9521,17.9754,72932.0
2020-07-07 14:35:00,23.22,23.23,23.21,23.23,53343.0,17.9676,17.9754,17.9599,17.9754,53343.0
2020-07-07 14:40:00,23.22,23.22,23.18,23.18,56743.0,17.9676,17.9676,17.9367,17.9367,56743.0
2020-07-07 14:45:00,23.18,23.19,23.15,23.16,71111.0,17.9367,17.9444,17.9135,17.9212,71111.0
2020-07-07 14:50:00,23.15,23.18,23.14,23.14,95567.0,17.9135,17.9367,17.9057,17.9057,95567.0
2020-07-07 14:55:00,23.14,23.18,23.14,23.17,55204.0,17.9057,17.9367,17.9057,17.9289,55204.0
2020-07-07 15:00:00,23.17,23.18,23.13,23.14,52577.0,17.9289,17.9367,17.898,17.9057,52577.0
2020-07-07 15:05:00,23.15,23.18,23.13,23.14,67180.0,17.9135,17.9367,17.898,17.9057,67180.0
2020-07-07 15:10:00,23.14,23.15,23.12,23.13,81046.0,17.9057,17.9135,17.8902,17.898,81046.0
2020-07-07 15:15:00,23.13,23.15,23.12,23.13,130676.0,17.898,17.9135,17.8902,17.898,130676.0
2020-07-07 15:20:00,23.13,23.15,23.12,23.14,78570.0,17.898,17.9135,17.8902,17.9057,78570.0
2020-07-07 15:25:00,23.14,23.15,23.13,23.14,52036.0,17.9057,17.9135,17.898,17.9057,52036.0
2020-07-07 15:30:00,23.15,23.16,23.12,23.13,101579.0,17.9135,17.9212,17.8902,17.898,101579.0
2020-07-07 15:35:00,23.13,23.15,23.1,23.11,134485.0,17.898,17.9135,17.8748,17.8825,134485.0
2020-07-07 15:40:00,23.11,23.11,23.08,23.1,142085.0,17.8825,17.8825,17.8593,17.8748,142085.0
2020-07-07 15:45:00,23.1,23.1,23.04,23.07,142886.0,17.8748,17.8748,17.8283,17.8515,142886.0
2020-07-07 15:50:00,23.07,23.07,23.01,23.05,302580.0,17.8515,17.8515,17.8051,17.8361,302580.0
2020-07-07 15:55:00,23.05,23.06,23.01,23.02,288565.0,17.8361,17.8438,17.8051,17.8129,288565.0
2020-07-08 09:30:00,23.02,23.08,22.94,23.06,260732.0,17.8129,17.8593,17.751,17.8438,260732.0
2020-07-08 09:35:00,23.07,23.15,23.02,23.14,79671.0,17.8515,17.9135,17.8129,17.9057,79671.0
2020-07-08 09:40:00,23.14,23.18,23.12,23.18,112173.0,17.9057,17.9367,17.8902,17.9367,112173.0
2020-07-08 09:45:00,23.18,23.23,23.17,23.21,158556.0,17.9367,17.9754,17.9289,17.9599,158556.0
2020-07-08 09:50:00,23.21,23.3,23.21,23.3,275051.0,17.9599,18.0295,17.9599,18.0295,275051.0
2020-07-08 09:55:00,23.3,23.33,23.26,23.31,70516.0,18.0295,18.0527,17.9986,18.0373,70516.0
2020-07-08 10:00:00,23.32,23.36,23.29,23.31,70366.0,18.045,18.076,18.0218,18.0373,70366.0
2020-07-08 10:05:00,23.31,23.36,23.3,23.3,130500.0,18.0373,18.076,18.0295,18.0295,130500.0
2020-07-08 10:10:00,23.31,23.37,23.3,23.3,84296.0,18.0373,18.0837,18.0295,18.0295,84296.0
2020-07-08 10:15:00,23.3,23.3,23.22,23.24,82397.0,18.0295,18.0295,17.9676,17.9831,82397.0
2020-07-08 10:20:00,23.24,23.25,23.21,23.22,63159.0,17.9831,17.9908,17.9599,17.9676,63159.0
2020-07-08 10:25:00,23.22,23.24,23.17,23.17,80080.0,17.9676,17.9831,17.9289,17.9289,80080.0
2020-07-08 10:30:00,23.17,23.22,23.14,23.2,97011.0,17.9289,17.9676,17.9057,17.9521,97011.0
2020-07-08 10:35:00,23.19,23.21,23.16,23.19,83748.0,17.9444,17.9599,17.9212,17.9444,83748.0
2020-07-08 10:40:00,23.18,23.22,23.15,23.16,79900.0,17.9367,17.9676,17.9135,17.9212,79900.0
2020-07-08 10:45:00,23.15,23.17,23.13,23.14,102609.0,17.9135,17.9289,17.898,17.9057,102609.0
2020-07-08 10:50:00,23.14,23.16,23.12,23.15,90551.0,17.9057,17.9212,17.8902,17.9135,90551.0
2020-07-08 10:55:00,23.16,23.16,23.11,23.14,34453.0,17.9212,17.9212,17.8825,17.9057,34453.0
2020-07-08 11:00:00,23.15,23.16,23.08,23.11,125183.0,17.9135,17.9212,17.8593,17.8825,125183.0
2020-07-08 11:05:00,23.11,23.13,23.07,23.1,75268.0,17.8825,17.898,17.8515,17.8748,75268.0
2020-07-08 11:10:00,23.09,23.14,23.09,23.14,38621.0,17.867,17.9057,17.867,17.9057,38621.0
2020-07-08 11:15:00,23.14,23.14,23.05,23.06,55111.0,17.9057,17.9057,17.8361,17.8438,55111.0
2020-07-08 11:20:00,23.07,23.09,23.0,23.03,211983.0,17.8515,17.867,17.7974,17.8206,211983.0
2020-07-08 11:25:00,23.03,23.09,23.0,23.09,96204.0,17.8206,17.867,17.7974,17.867,96204.0
2020-07-08 11:30:00,23.09,23.1,23.06,23.09,133757.0,17.867,17.8748,17.8438,17.867,133757.0
2020-07-08 11:35:00,23.09,23.11,23.05,23.07,49265.0,17.867,17.8825,17.8361,17.8515,49265.0
2020-07-08 11:40:00,23.07,23.08,23.03,23.04,25952.0,17.8515,17.8593,17.8206,17.8283,25952.0
2020-07-08 11:45:00,23.04,23.06,23.01,23.03,38212.0,17.8283,17.8438,17.8051,17.8206,38212.0
2020-07-08 11:50:00,23.03,23.04,23.0,23.03,53450.0,17.8206,17.8283,17.7974,17.8206,53450.0
2020-07-08 11:55:00,23.03,23.03,22.98,23.0,67298.0,17.8206,17.8206,17.7819,17.7974,67298.0
2020-07-08 12:00:00,23.0,23.01,22.97,22.98,38270.0,17.7974,17.8051,17.7742,17.7819,38270.0
2020-07-08 12:05:00,22.98,23.0,22.98,23.0,36409.0,17.7819,17.7974,17.7819,17.7974,36409.0
2020-07-08 12:10:00,23.01,23.04,23.01,23.03,28771.0,17.8051,17.8283,17.8051,17.8206,28771.0
2020-07-08 12:15:00,23.02,23.09,23.01,23.08,47095.0,17.8129,17.867,17.8051,17.8593,47095.0
2020-07-08 12:20:00,23.08,23.11,23.08,23.1,15356.0,17.8593,17.8825,17.8593,17.8748,15356.0
2020-07-08 12:25:00,23.11,23.12,23.1,23.11,35335.0,17.8825,17.8902,17.8748,17.8825,35335.0
2020-07-08 12:30:00,23.11,23.13,23.09,23.09,34212.0,17.8825,17.898,17.867,17.867,34212.0
2020-07-08 12:35:00,23.09,23.09,23.07,23.07,53954.0,17.867,17.867,17.8515,17.8515,53954.0
2020-07-08 12:40:00,23.07,23.08,23.02,23.03,59226.0,17.8515,17.8593,17.8129,17.8206,59226.0
2020-07-08 12:45:00,23.02,23.05,23.02,23.02,65022.0,17.8129,17.8361,17.8129,17.8129,65022.0
2020-07-08 12:50:00,23.02,23.04,23.0,23.02,130601.0,17.8129,17.8283,17.7974,17.8129,130601.0
2020-07-08 12:55:00,23.02,23.03,23.0,23.03,85824.0,17.8129,17.8206,17.7974,17.8206,85824.0
2020-07-08 13:00:00,23.03,23.04,23.01,23.02,105290.0,17.8206,17.8283,17.8051,17.8129,105290.0
2020-07-08 13:05:00,23.02,23.03,23.01,23.02,66866.0,17.8129,17.8206,17.8051,17.8129,66866.0
2020-07-08 13:10:00,23.03,23.03,22.99,23.01,67845.0,17.8206,17.8206,17.7896,17.8051,67845.0
2020-07-08 13:15:00,23.0,23.01,22.94,22.94,181138.0,17.7974,17.8051,17.751,17.751,181138.0
2020-07-08 13:20:00,22.95,22.96,22.92,22.92,102294.0,17.7587,17.7664,17.7355,17.7355,102294.0
2020-07-08 13:25:00,22.92,22.96,22.9,22.96,48480.0,17.7355,17.7664,17.72,17.7664,48480.0
2020-07-08 13:30:00,22.96,22.99,22.95,22.98,57327.0,17.7664,17.7896,17.7587,17.7819,57327.0
2020-07-08 13:35:00,22.97,22.99,22.96,22.99,59865.0,17.7742,17.7896,17.7664,17.7896,59865.0
2020-07-08 13:40:00,22.99,23.0,22.98,22.98,54044.0,17.7896,17.7974,17.7819,17.7819,54044.0
2020-07-08 13:45:00,22.98,23.01,22.98,23.01,114130.0,17.7819,17.8051,17.7819,17.8051,114130.0
2020-07-08 13:50:00,23.01,23.04,23.0,23.04,54443.0,17.8051,17.8283,17.7974,17.8283,54443.0
2020-07-08 13:55:00,23.04,23.05,23.01,23.02,100465.0,17.8283,17.8361,17.8051,17.8129,100465.0
2020-07-08 14:00:00,23.02,23.07,23.01,23.03,55213.0,17.8129,17.8515,17.8051,17.8206,55213.0
2020-07-08 14:05:00,23.03,23.06,23.02,23.05,61235.0,17.8206,17.8438,17.8129,17.8361,61235.0
2020-07-08 14:10:00,23.05,23.08,23.04,23.05,67653.0,17.8361,17.8593,17.8283,17.8361,67653.0
2020-07-08 14:15:00,23.05,23.09,23.05,23.09,43150.0,17.8361,17.867,17.8361,17.867,43150.0
2020-07-08 14:20:00,23.09,23.11,23.07,23.09,29535.0,17.867,17.8825,17.8515,17.867,29535.0
2020-07-08 14:25:00,23.09,23.09,23.06,23.08,31715.0,17.867,17.867,17.8438,17.8593,31715.0
2020-07-08 14:30:00,23.07,23.08,23.04,23.05,55059.0,17.8515,17.8593,17.8283,17.8361,55059.0
2020-07-08 14:35:00,23.04,23.07,23.03,23.07,41147.0,17.8283,17.8515,17.8206,17.8515,41147.0
2020-07-08 14:40:00,23.07,23.08,23.02,23.03,32572.0,17.8515,17.8593,17.8129,17.8206,32572.0
2020-07-08 14:45:00,23.03,23.05,23.02,23.04,46280.0,17.8206,17.8361,17.8129,17.8283,46280.0
2020-07-08 14:50:00,23.04,23.06,23.01,23.02,114762.0,17.8283,17.8438,17.8051,17.8129,114762.0
2020-07-08 14:55:00,23.02,23.07,23.02,23.06,44986.0,17.8129,17.8515,17.8129,17.8438,44986.0
2020-07-08 15:00:00,23.06,23.08,23.05,23.08,72727.0,17.8438,17.8593,17.8361,17.8593,72727.0
2020-07-08 15:05:00,23.08,23.11,23.07,23.11,46331.0,17.8593,17.8825,17.8515,17.8825,46331.0
2020-07-08 15:10:00,23.11,23.16,23.11,23.14,108263.0,17.8825,17.9212,17.8825,17.9057,108263.0
2020-07-08 15:15:00,23.15,23.16,23.13,23.14,38680.0,17.9135,17.9212,17.898,17.9057,38680.0
2020-07-08 15:20:00,23.13,23.22,23.13,23.21,83666.0,17.898,17.9676,17.898,17.9599,83666.0
2020-07-08 15:25:00,23.21,23.22,23.17,23.18,44346.0,17.9599,17.9676,17.9289,17.9367,44346.0
2020-07-08 15:30:00,23.18,23.22,23.17,23.18,63280.0,17.9367,17.9676,17.9289,17.9367,63280.0
2020-07-08 15:35:00,23.19,23.22,23.16,23.17,103716.0,17.9444,17.9676,17.9212,17.9289,103716.0
2020-07-08 15:40:00,23.17,23.18,23.14,23.15,66847.0,17.9289,17.9367,17.9057,17.9135,66847.0
2020-07-08 15:45:00,23.15,23.16,23.13,23.14,104519.0,17.9135,17.9212,17.898,17.9057,104519.0
2020-07-08 15:50:00,23.14,23.19,23.12,23.19,141969.0,17.9057,17.9444,17.8902,17.9444,141969.0
2020-07-08 15:55:00,23.19,23.19,23.11,23.16,324519.0,17.9444,17.9444,17.8825,17.9212,324519.0
2020-07-09 09:30:00,22.9,22.96,22.83,22.87,402780.0,17.72,17.7664,17.6658,17.6968,402780.0
2020-07-09 09:35:00,22.87,22.9,22.82,22.84,135660.0,17.6968,17.72,17.6581,17.6736,135660.0
2020-07-09 09:40:00,22.84,22.86,22.8,22.81,90179.0,17.6736,17.6891,17.6426,17.6504,90179.0
2020-07-09 09:45:00,22.81,22.82,22.73,22.77,171538.0,17.6504,17.6581,17.5885,17.6194,171538.0
2020-07-09 09:50:00,22.77,22.83,22.77,22.82,122239.0,17.6194,17.6658,17.6194,17.6581,122239.0
2020-07-09 09:55:00,22.81,22.82,22.75,22.77,88475.0,17.6504,17.6581,17.6039,17.6194,88475.0
2020-07-09 10:00:00,22.77,22.81,22.77,22.78,182799.0,17.6194,17.6504,17.6194,17.6271,182799.0
2020-07-09 10:05:00,22.78,22.81,22.76,22.78,124456.0,17.6271,17.6504,17.6117,17.6271,124456.0
2020-07-09 10:10:00,22.78,22.78,22.68,22.68,147779.0,17.6271,17.6271,17.5498,17.5498,147779.0
2020-07-09 10:15:00,22.68,22.68,22.53,22.55,363187.0,17.5498,17.5498,17.4337,17.4492,363187.0
2020-07-09 10:20:00,22.54,22.6,22.52,22.55,183710.0,17.4414,17.4879,17.426,17.4492,183710.0
2020-07-09 10:25:00,22.55,22.6,22.52,22.57,125708.0,17.4492,17.4879,17.426,17.4646,125708.0
2020-07-09 10:30:00,22.56,22.59,22.54,22.58,100192.0,17.4569,17.4801,17.4414,17.4724,100192.0
2020-07-09 10:35:00,22.58,22.58,22.43,22.44,364917.0,17.4724,17.4724,17.3563,17.3641,364917.0
2020-07-09 10:40:00,22.44,22.44,22.32,22.36,277234.0,17.3641,17.3641,17.2712,17.3022,277234.0
2020-07-09 10:45:00,22.35,22.39,22.32,22.34,184399.0,17.2944,17.3254,17.2712,17.2867,184399.0
2020-07-09 10:50:00,22.34,22.41,22.31,22.38,283206.0,17.2867,17.3408,17.2635,17.3176,283206.0
2020-07-09 10:55:00,22.38,22.38,22.27,22.29,213872.0,17.3176,17.3176,17.2325,17.248,213872.0
2020-07-09 11:00:00,22.29,22.3,22.22,22.23,245757.0,17.248,17.2557,17.1938,17.2016,245757.0
2020-07-09 11:05:00,22.23,22.28,22.2,22.28,389301.0,17.2016,17.2402,17.1783,17.2402,389301.0
2020-07-09 11:10:00,22.28,22.31,22.24,22.26,279431.0,17.2402,17.2635,17.2093,17.2248,279431.0
2020-07-09 11:15:00,22.25,22.27,22.07,22.09,297131.0,17.217,17.2325,17.0777,17.0932,297131.0
2020-07-09 11:20:00,22.09,22.14,22.06,22.11,262626.0,17.0932,17.1319,17.07,17.1087,262626.0
2020-07-09 11:25:00,22.12,22.2,22.05,22.2,239497.0,17.1164,17.1783,17.0623,17.1783,239497.0
2020-07-09 11:30:00,22.19,22.22,22.12,22.13,385635.0,17.1706,17.1938,17.1164,17.1242,385635.0
2020-07-09 11:35:00,22.13,22.17,22.11,22.15,154336.0,17.1242,17.1551,17.1087,17.1397,154336.0
2020-07-09 11:40:00,22.14,22.15,22.02,22.07,126837.0,17.1319,17.1397,17.0391,17.0777,126837.0
2020-07-09 11:45:00,22.06,22.12,22.05,22.11,128389.0,17.07,17.1164,17.0623,17.1087,128389.0
2020-07-09 11:50:00,22.1,22.18,22.08,22.17,87592.0,17.101,17.1629,17.0855,17.1551,87592.0
2020-07-09 11:55:00,22.17,22.17,22.13,22.14,55635.0,17.1551,17.1551,17.1242,17.1319,55635.0
2020-07-09 12:00:00,22.14,22.26,22.14,22.25,102847.0,17.1319,17.2248,17.1319,17.217,102847.0
2020-07-09 12:05:00,22.25,22.27,22.19,22.21,119835.0,17.217,17.2325,17.1706,17.1861,119835.0
2020-07-09 12:10:00,22.21,22.23,22.17,22.18,58139.0,17.1861,17.2016,17.1551,17.1629,58139.0
2020-07-09 12:15:00,22.18,22.19,22.16,22.17,59668.0,17.1629,17.1706,17.1474,17.1551,59668.0
2020-07-09 12:20:00,22.17,22.17,22.15,22.16,70382.0,17.1551,17.1551,17.1397,17.1474,70382.0
2020-07-09 12:25:00,22.17,22.19,22.15,22.16,46086.0,17.1551,17.1706,17.1397,17.1474,46086.0
2020-07-09 12:30:00,22.16,22.16,22.11,22.13,87554.0,17.1474,17.1474,17.1087,17.1242,87554.0
2020-07-09 12:35:00,22.13,22.17,22.12,22.13,74629.0,17.1242,17.1551,17.1164,17.1242,74629.0
2020-07-09 12:40:00,22.13,22.15,22.11,22.12,42645.0,17.1242,17.1397,17.1087,17.1164,42645.0
2020-07-09 12:45:00,22.12,22.14,22.11,22.12,68795.0,17.1164,17.1319,17.1087,17.1164,68795.0
2020-07-09 12:50:00,22.12,22.14,22.1,22.14,95471.0,17.1164,17.1319,17.101,17.1319,95471.0
2020-07-09 12:55:00,22.13,22.15,22.12,22.14,42625.0,17.1242,17.1397,17.1164,17.1319,42625.0
2020-07-09 13:00:00,22.14,22.17,22.11,22.17,97099.0,17.1319,17.1551,17.1087,17.1551,97099.0
2020-07-09 13:05:00,22.17,22.23,22.16,22.22,34839.0,17.1551,17.2016,17.1474,17.1938,34839.0
2020-07-09 13:10:00,22.23,22.25,22.21,22.22,42750.0,17.2016,17.217,17.1861,17.1938,42750.0
2020-07-09 13:15:00,22.22,22.25,22.22,22.22,66727.0,17.1938,17.217,17.1938,17.1938,66727.0
2020-07-09 13:20:00,22.23,22.23,22.16,22.17,78296.0,17.2016,17.2016,17.1474,17.1551,78296.0
2020-07-09 13:25:00,22.18,22.18,22.12,22.14,139870.0,17.1629,17.1629,17.1164,17.1319,139870.0
2020-07-09 13:30:00,22.15,22.15,22.12,22.13,41159.0,17.1397,17.1397,17.1164,17.1242,41159.0
2020-07-09 13:35:00,22.12,22.15,22.12,22.14,37665.0,17.1164,17.1397,17.1164,17.1319,37665.0
2020-07-09 13:40:00,22.15,22.18,22.11,22.12,106463.0,17.1397,17.1629,17.1087,17.1164,106463.0
2020-07-09 13:45:00,22.12,22.13,22.11,22.11,57830.0,17.1164,17.1242,17.1087,17.1087,57830.0
2020-07-09 13:50:00,22.11,22.12,22.08,22.09,60131.0,17.1087,17.1164,17.0855,17.0932,60131.0
2020-07-09 13:55:00,22.09,22.09,22.06,22.08,90213.0,17.0932,17.0932,17.07,17.0855,90213.0
2020-07-09 14:00:00,22.07,22.08,22.06,22.07,175311.0,17.0777,17.0855,17.07,17.0777,175311.0
2020-07-09 14:05:00,22.07,22.11,22.07,22.09,65693.0,17.0777,17.1087,17.0777,17.0932,65693.0
2020-07-09 14:10:00,22.09,22.11,22.08,22.1,72792.0,17.0932,17.1087,17.0855,17.101,72792.0
2020-07-09 14:15:00,22.11,22.14,22.09,22.12,38748.0,17.1087,17.1319,17.0932,17.1164,38748.0
2020-07-09 14:20:00,22.13,22.13,22.09,22.1,32588.0,17.1242,17.1242,17.0932,17.101,32588.0
2020-07-09 14:25:00,22.09,22.13,22.09,22.12,53986.0,17.0932,17.1242,17.0932,17.1164,53986.0
2020-07-09 14:30:00,22.12,22.13,22.1,22.11,93238.0,17.1164,17.1242,17.101,17.1087,93238.0
2020-07-09 14:35:00,22.11,22.12,22.09,22.1,56850.0,17.1087,17.1164,17.0932,17.101,56850.0
2020-07-09 14:40:00,22.09,22.11,22.07,22.07,85116.0,17.0932,17.1087,17.0777,17.0777,85116.0
2020-07-09 14:45:00,22.08,22.09,22.06,22.07,127313.0,17.0855,17.0932,17.07,17.0777,127313.0
2020-07-09 14:50:00,22.07,22.08,22.06,22.07,48770.0,17.0777,17.0855,17.07,17.0777,48770.0
2020-07-09 14:55:00,22.07,22.1,22.06,22.09,63647.0,17.0777,17.101,17.07,17.0932,63647.0
2020-07-09 15:00:00,22.09,22.13,22.08,22.13,70644.0,17.0932,17.1242,17.0855,17.1242,70644.0
2020-07-09 15:05:00,22.13,22.13,22.09,22.1,53380.0,17.1242,17.1242,17.0932,17.101,53380.0
2020-07-09 15:10:00,22.11,22.16,22.1,22.15,60318.0,17.1087,17.1474,17.101,17.1397,60318.0
2020-07-09 15:15:00,22.16,22.17,22.13,22.13,154504.0,17.1474,17.1551,17.1242,17.1242,154504.0
2020-07-09 15:20:00,22.13,22.14,22.09,22.1,93499.0,17.1242,17.1319,17.0932,17.101,93499.0
2020-07-09 15:25:00,22.1,22.11,22.07,22.07,88123.0,17.101,17.1087,17.0777,17.0777,88123.0
2020-07-09 15:30:00,22.07,22.09,22.06,22.07,132882.0,17.0777,17.0932,17.07,17.0777,132882.0
2020-07-09 15:35:00,22.07,22.1,22.05,22.09,141966.0,17.0777,17.101,17.0623,17.0932,141966.0
2020-07-09 15:40:00,22.09,22.09,22.06,22.08,121172.0,17.0932,17.0932,17.07,17.0855,121172.0
2020-07-09 15:45:00,22.07,22.15,22.07,22.12,214040.0,17.0777,17.1397,17.0777,17.1164,214040.0
2020-07-09 15:50:00,22.12,22.12,22.06,22.07,354102.0,17.1164,17.1164,17.07,17.0777,354102.0
2020-07-09 15:55:00,22.07,22.08,22.05,22.05,291378.0,17.0777,17.0855,17.0623,17.0623,291378.0
2020-07-10 09:30:00,22.09,22.22,22.03,22.18,428352.0,17.0932,17.1938,17.0468,17.1629,428352.0
2020-07-10 09:35:00,22.19,22.41,22.13,22.4,235033.0,17.1706,17.3408,17.1242,17.3331,235033.0
2020-07-10 09:40:00,22.4,22.44,22.3,22.35,285043.0,17.3331,17.3641,17.2557,17.2944,285043.0
2020-07-10 09:45:00,22.35,22.37,22.28,22.29,209800.0,17.2944,17.3099,17.2402,17.248,209800.0
2020-07-10 09:50:00,22.3,22.31,22.23,22.26,268134.0,17.2557,17.2635,17.2016,17.2248,268134.0
2020-07-10 09:55:00,22.25,22.25,22.15,22.19,241140.0,17.217,17.217,17.1397,17.1706,241140.0
2020-07-10 10:00:00,22.19,22.19,22.06,22.08,220938.0,17.1706,17.1706,17.07,17.0855,220938.0
2020-07-10 10:05:00,22.09,22.14,22.05,22.06,475113.0,17.0932,17.1319,17.0623,17.07,475113.0
2020-07-10 10:10:00,22.06,22.18,22.05,22.18,260874.0,17.07,17.1629,17.0623,17.1629,260874.0
2020-07-10 10:15:00,22.18,22.2,22.07,22.07,153795.0,17.1629,17.1783,17.0777,17.0777,153795.0
2020-07-10 10:20:00,22.07,22.11,22.03,22.05,258780.0,17.0777,17.1087,17.0468,17.0623,258780.0
2020-07-10 10:25:00,22.05,22.2,22.04,22.18,229107.0,17.0623,17.1783,17.0545,17.1629,229107.0
2020-07-10 10:30:00,22.18,22.22,22.14,22.16,261325.0,17.1629,17.1938,17.1319,17.1474,261325.0
2020-07-10 10:35:00,22.16,22.21,22.09,22.1,494678.0,17.1474,17.1861,17.0932,17.101,494678.0
2020-07-10 10:40:00,22.1,22.26,22.1,22.23,230872.0,17.101,17.2248,17.101,17.2016,230872.0
2020-07-10 10:45:00,22.24,22.24,22.19,22.21,210640.0,17.2093,17.2093,17.1706,17.1861,210640.0
2020-07-10 10:50:00,22.21,22.23,22.18,22.2,174568.0,17.1861,17.2016,17.1629,17.1783,174568.0
2020-07-10 10:55:00,22.2,22.23,22.18,22.21,178665.0,17.1783,17.2016,17.1629,17.1861,178665.0
2020-07-10 11:00:00,22.22,22.22,22.14,22.15,201441.0,17.1938,17.1938,17.1319,17.1397,201441.0
2020-07-10 11:05:00,22.15,22.23,22.15,22.21,194368.0,17.1397,17.2016,17.1397,17.1861,194368.0
2020-07-10 11:10:00,22.22,22.24,22.19,22.21,151134.0,17.1938,17.2093,17.1706,17.1861,151134.0
2020-07-10 11:15:00,22.21,22.24,22.19,22.21,103491.0,17.1861,17.2093,17.1706,17.1861,103491.0
2020-07-10 11:20:00,22.22,22.23,22.19,22.19,71553.0,17.1938,17.2016,17.1706,17.1706,71553.0
2020-07-10 11:25:00,22.19,22.21,22.17,22.18,182930.0,17.1706,17.1861,17.1551,17.1629,182930.0
2020-07-10 11:30:00,22.18,22.21,22.15,22.18,507166.0,17.1629,17.1861,17.1397,17.1629,507166.0
2020-07-10 11:35:00,22.18,22.25,22.18,22.24,105802.0,17.1629,17.217,17.1629,17.2093,105802.0
2020-07-10 11:40:00,22.25,22.27,22.24,22.27,81252.0,17.217,17.2325,17.2093,17.2325,81252.0
2020-07-10 11:45:00,22.27,22.28,22.24,22.27,84587.0,17.2325,17.2402,17.2093,17.2325,84587.0
2020-07-10 11:50:00,22.27,22.29,22.26,22.29,50667.0,17.2325,17.248,17.2248,17.248,50667.0
2020-07-10 11:55:00,22.28,22.31,22.24,22.27,141190.0,17.2402,17.2635,17.2093,17.2325,141190.0
2020-07-10 12:00:00,22.27,22.28,22.24,22.25,50514.0,17.2325,17.2402,17.2093,17.217,50514.0
2020-07-10 12:05:00,22.26,22.27,22.24,22.27,72248.0,17.2248,17.2325,17.2093,17.2325,72248.0
2020-07-10 12:10:00,22.26,22.28,22.24,22.25,44259.0,17.2248,17.2402,17.2093,17.217,44259.0
2020-07-10 12:15:00,22.26,22.27,22.21,22.22,71489.0,17.2248,17.2325,17.1861,17.1938,71489.0
2020-07-10 12:20:00,22.22,22.23,22.21,22.22,41167.0,17.1938,17.2016,17.1861,17.1938,41167.0
2020-07-10 12:25:00,22.22,22.24,22.21,22.21,61177.0,17.1938,17.2093,17.1861,17.1861,61177.0
2020-07-10 12:30:00,22.21,22.22,22.19,22.2,52358.0,17.1861,17.1938,17.1706,17.1783,52358.0
2020-07-10 12:35:00,22.2,22.22,22.19,22.2,76827.0,17.1783,17.1938,17.1706,17.1783,76827.0
2020-07-10 12:40:00,22.2,22.2,22.15,22.2,77698.0,17.1783,17.1783,17.1397,17.1783,77698.0
2020-07-10 12:45:00,22.2,22.2,22.19,22.19,35154.0,17.1783,17.1783,17.1706,17.1706,35154.0
2020-07-10 12:50:00,22.19,22.23,22.19,22.23,94813.0,17.1706,17.2016,17.1706,17.2016,94813.0
2020-07-10 12:55:00,22.22,22.24,22.22,22.23,53618.0,17.1938,17.2093,17.1938,17.2016,53618.0
2020-07-10 13:00:00,22.24,22.24,22.22,22.22,44008.0,17.2093,17.2093,17.1938,17.1938,44008.0
2020-07-10 13:05:00,22.23,22.25,22.22,22.24,36596.0,17.2016,17.217,17.1938,17.2093,36596.0
2020-07-10 13:10:00,22.24,22.26,22.22,22.25,107991.0,17.2093,17.2248,17.1938,17.217,107991.0
2020-07-10 13:15:00,22.25,22.26,22.21,22.22,56854.0,17.217,17.2248,17.1861,17.1938,56854.0
2020-07-10 13:20:00,22.22,22.25,22.21,22.25,24941.0,17.1938,17.217,17.1861,17.217,24941.0
2020-07-10 13:25:00,22.25,22.25,22.22,22.23,30774.0,17.217,17.217,17.1938,17.2016,30774.0
2020-07-10 13:30:00,22.23,22.25,22.21,22.21,49510.0,17.2016,17.217,17.1861,17.1861,49510.0
2020-07-10 13:35:00,22.21,22.22,22.21,22.21,29669.0,17.1861,17.1938,17.1861,17.1861,29669.0
2020-07-10 13:40:00,22.21,22.27,22.21,22.26,114884.0,17.1861,17.2325,17.1861,17.2248,114884.0
2020-07-10 13:45:00,22.26,22.29,22.25,22.29,37128.0,17.2248,17.248,17.217,17.248,37128.0
2020-07-10 13:50:00,22.29,22.32,22.28,22.32,86094.0,17.248,17.2712,17.2402,17.2712,86094.0
2020-07-10 13:55:00,22.31,22.33,22.3,22.31,65107.0,17.2635,17.2789,17.2557,17.2635,65107.0
2020-07-10 14:00:00,22.32,22.37,22.32,22.36,51536.0,17.2712,17.3099,17.2712,17.3022,51536.0
2020-07-10 14:05:00,22.36,22.37,22.34,22.36,54259.0,17.3022,17.3099,17.2867,17.3022,54259.0
2020-07-10 14:10:00,22.36,22.36,22.31,22.32,57083.0,17.3022,17.3022,17.2635,17.2712,57083.0
2020-07-10 14:15:00,22.31,22.33,22.3,22.31,26884.0,17.2635,17.2789,17.2557,17.2635,26884.0
2020-07-10 14:20:00,22.3,22.32,22.29,22.3,34383.0,17.2557,17.2712,17.248,17.2557,34383.0
2020-07-10 14:25:00,22.3,22.31,22.29,22.3,74966.0,17.2557,17.2635,17.248,17.2557,74966.0
2020-07-10 14:30:00,22.3,22.34,22.3,22.34,81762.0,17.2557,17.2867,17.2557,17.2867,81762.0
2020-07-10 14:35:00,22.34,22.36,22.33,22.35,117612.0,17.2867,17.3022,17.2789,17.2944,117612.0
2020-07-10 14:40:00,22.35,22.35,22.32,22.32,104923.0,17.2944,17.2944,17.2712,17.2712,104923.0
2020-07-10 14:45:00,22.32,22.35,22.31,22.32,27001.0,17.2712,17.2944,17.2635,17.2712,27001.0
2020-07-10 14:50:00,22.33,22.35,22.32,22.32,128327.0,17.2789,17.2944,17.2712,17.2712,128327.0
2020-07-10 14:55:00,22.32,22.33,22.28,22.29,59993.0,17.2712,17.2789,17.2402,17.248,59993.0
2020-07-10 15:00:00,22.29,22.3,22.25,22.3,69492.0,17.248,17.2557,17.217,17.2557,69492.0
2020-07-10 15:05:00,22.29,22.31,22.28,22.29,57555.0,17.248,17.2635,17.2402,17.248,57555.0
2020-07-10 15:10:00,22.29,22.33,22.29,22.33,80409.0,17.248,17.2789,17.248,17.2789,80409.0
2020-07-10 15:15:00,22.33,22.36,22.31,22.36,81516.0,17.2789,17.3022,17.2635,17.3022,81516.0
2020-07-10 15:20:00,22.36,22.39,22.34,22.38,70358.0,17.3022,17.3254,17.2867,17.3176,70358.0
2020-07-10 15:25:00,22.39,22.4,22.37,22.39,155840.0,17.3254,17.3331,17.3099,17.3254,155840.0
2020-07-10 15:30:00,22.39,22.4,22.37,22.39,122559.0,17.3254,17.3331,17.3099,17.3254,122559.0
2020-07-10 15:35:00,22.39,22.39,22.33,22.38,143820.0,17.3254,17.3254,17.2789,17.3176,143820.0
2020-07-10 15:40:00,22.38,22.38,22.36,22.36,151255.0,17.3176,17.3176,17.3022,17.3022,151255.0
2020-07-10 15:45:00,22.37,22.45,22.36,22.45,230202.0,17.3099,17.3718,17.3022,17.3718,230202.0
2020-07-10 15:50:00,22.45,22.47,22.43,22.45,275751.0,17.3718,17.3873,17.3563,17.3718,275751.0
2020-07-10 15:55:00,22.46,22.48,22.44,22.44,419208.0,17.3795,17.395,17.3641,17.3641,419208.0
2020-07-13 09:30:00,22.65,22.68,22.58,22.61,270656.0,17.5266,17.5498,17.4724,17.4956,270656.0
2020-07-13 09:35:00,22.61,22.64,22.51,22.56,168179.0,17.4956,17.5188,17.4182,17.4569,168179.0
2020-07-13 09:40:00,22.55,22.6,22.49,22.5,185146.0,17.4492,17.4879,17.4027,17.4105,185146.0
2020-07-13 09:45:00,22.49,22.53,22.44,22.51,274403.0,17.4027,17.4337,17.3641,17.4182,274403.0
2020-07-13 09:50:00,22.51,22.55,22.48,22.5,103810.0,17.4182,17.4492,17.395,17.4105,103810.0
2020-07-13 09:55:00,22.49,22.53,22.43,22.43,98318.0,17.4027,17.4337,17.3563,17.3563,98318.0
2020-07-13 10:00:00,22.44,22.47,22.4,22.46,198862.0,17.3641,17.3873,17.3331,17.3795,198862.0
2020-07-13 10:05:00,22.47,22.5,22.43,22.5,179950.0,17.3873,17.4105,17.3563,17.4105,179950.0
2020-07-13 10:10:00,22.49,22.51,22.45,22.5,147498.0,17.4027,17.4182,17.3718,17.4105,147498.0
2020-07-13 10:15:00,22.5,22.52,22.48,22.52,126472.0,17.4105,17.426,17.395,17.426,126472.0
2020-07-13 10:20:00,22.52,22.57,22.51,22.53,161585.0,17.426,17.4646,17.4182,17.4337,161585.0
2020-07-13 10:25:00,22.53,22.56,22.52,22.56,94906.0,17.4337,17.4569,17.426,17.4569,94906.0
2020-07-13 10:30:00,22.56,22.6,22.54,22.55,138601.0,17.4569,17.4879,17.4414,17.4492,138601.0
2020-07-13 10:35:00,22.55,22.58,22.52,22.53,135409.0,17.4492,17.4724,17.426,17.4337,135409.0
2020-07-13 10:40:00,22.54,22.56,22.5,22.52,79012.0,17.4414,17.4569,17.4105,17.426,79012.0
2020-07-13 10:45:00,22.52,22.61,22.5,22.6,264755.0,17.426,17.4956,17.4105,17.4879,264755.0
2020-07-13 10:50:00,22.61,22.65,22.57,22.64,210620.0,17.4956,17.5266,17.4646,17.5188,210620.0
2020-07-13 10:55:00,22.63,22.68,22.6,22.68,176410.0,17.5111,17.5498,17.4879,17.5498,176410.0
2020-07-13 11:00:00,22.68,22.7,22.64,22.69,124542.0,17.5498,17.5652,17.5188,17.5575,124542.0
2020-07-13 11:05:00,22.69,22.7,22.66,22.7,127740.0,17.5575,17.5652,17.5343,17.5652,127740.0
2020-07-13 11:10:00,22.7,22.71,22.62,22.66,161037.0,17.5652,17.573,17.5033,17.5343,161037.0
2020-07-13 11:15:00,22.65,22.66,22.61,22.62,114067.0,17.5266,17.5343,17.4956,17.5033,114067.0
2020-07-13 11:20:00,22.62,22.65,22.58,22.64,76803.0,17.5033,17.5266,17.4724,17.5188,76803.0
2020-07-13 11:25:00,22.65,22.68,22.63,22.68,95434.0,17.5266,17.5498,17.5111,17.5498,95434.0
2020-07-13 11:30:00,22.68,22.69,22.64,22.65,178322.0,17.5498,17.5575,17.5188,17.5266,178322.0
2020-07-13 11:35:00,22.64,22.65,22.6,22.62,69846.0,17.5188,17.5266,17.4879,17.5033,69846.0
2020-07-13 11:40:00,22.62,22.62,22.59,22.59,69497.0,17.5033,17.5033,17.4801,17.4801,69497.0
2020-07-13 11:45:00,22.6,22.62,22.57,22.61,109468.0,17.4879,17.5033,17.4646,17.4956,109468.0
2020-07-13 11:50:00,22.61,22.62,22.58,22.62,63703.0,17.4956,17.5033,17.4724,17.5033,63703.0
2020-07-13 11:55:00,22.62,22.64,22.6,22.6,107883.0,17.5033,17.5188,17.4879,17.4879,107883.0
2020-07-13 12:00:00,22.61,22.66,22.59,22.64,85219.0,17.4956,17.5343,17.4801,17.5188,85219.0
2020-07-13 12:05:00,22.64,22.65,22.61,22.64,68910.0,17.5188,17.5266,17.4956,17.5188,68910.0
2020-07-13 12:10:00,22.64,22.65,22.62,22.64,59153.0,17.5188,17.5266,17.5033,17.5188,59153.0
2020-07-13 12:15:00,22.64,22.66,22.62,22.64,64652.0,17.5188,17.5343,17.5033,17.5188,64652.0
2020-07-13 12:20:00,22.64,22.67,22.64,22.66,58003.0,17.5188,17.542,17.5188,17.5343,58003.0
2020-07-13 12:25:00,22.66,22.68,22.65,22.68,40343.0,17.5343,17.5498,17.5266,17.5498,40343.0
2020-07-13 12:30:00,22.68,22.69,22.67,22.68,66237.0,17.5498,17.5575,17.542,17.5498,66237.0
2020-07-13 12:35:00,22.68,22.7,22.66,22.69,80216.0,17.5498,17.5652,17.5343,17.5575,80216.0
2020-07-13 12:40:00,22.69,22.74,22.69,22.73,63322.0,17.5575,17.5962,17.5575,17.5885,63322.0
2020-07-13 12:45:00,22.73,22.75,22.72,22.75,41538.0,17.5885,17.6039,17.5807,17.6039,41538.0
2020-07-13 12:50:00,22.75,22.75,22.71,22.71,57607.0,17.6039,17.6039,17.573,17.573,57607.0
2020-07-13 12:55:00,22.71,22.75,22.7,22.75,63343.0,17.573,17.6039,17.5652,17.6039,63343.0
2020-07-13 13:00:00,22.75,22.76,22.72,22.73,97904.0,17.6039,17.6117,17.5807,17.5885,97904.0
2020-07-13 13:05:00,22.73,22.77,22.72,22.77,76032.0,17.5885,17.6194,17.5807,17.6194,76032.0
2020-07-13 13:10:00,22.77,22.81,22.77,22.8,122201.0,17.6194,17.6504,17.6194,17.6426,122201.0
2020-07-13 13:15:00,22.8,22.83,22.79,22.8,99278.0,17.6426,17.6658,17.6349,17.6426,99278.0
2020-07-13 13:20:00,22.8,22.82,22.79,22.8,47948.0,17.6426,17.6581,17.6349,17.6426,47948.0
2020-07-13 13:25:00,22.8,22.8,22.75,22.77,55361.0,17.6426,17.6426,17.6039,17.6194,55361.0
2020-07-13 13:30:00,22.77,22.82,22.77,22.82,54147.0,17.6194,17.6581,17.6194,17.6581,54147.0
2020-07-13 13:35:00,22.81,22.84,22.81,22.83,130436.0,17.6504,17.6736,17.6504,17.6658,130436.0
2020-07-13 13:40:00,22.83,22.88,22.82,22.87,203514.0,17.6658,17.7045,17.6581,17.6968,203514.0
2020-07-13 13:45:00,22.87,22.88,22.84,22.85,68559.0,17.6968,17.7045,17.6736,17.6813,68559.0
2020-07-13 13:50:00,22.85,22.87,22.84,22.85,80820.0,17.6813,17.6968,17.6736,17.6813,80820.0
2020-07-13 13:55:00,22.85,22.87,22.81,22.83,83274.0,17.6813,17.6968,17.6504,17.6658,83274.0
2020-07-13 14:00:00,22.82,22.84,22.8,22.83,79024.0,17.6581,17.6736,17.6426,17.6658,79024.0
2020-07-13 14:05:00,22.82,22.83,22.76,22.77,94925.0,17.6581,17.6658,17.6117,17.6194,94925.0
2020-07-13 14:10:00,22.77,22.8,22.75,22.78,82988.0,17.6194,17.6426,17.6039,17.6271,82988.0
2020-07-13 14:15:00,22.78,22.81,22.76,22.8,47267.0,17.6271,17.6504,17.6117,17.6426,47267.0
2020-07-13 14:20:00,22.8,22.83,22.76,22.79,85374.0,17.6426,17.6658,17.6117,17.6349,85374.0
2020-07-13 14:25:00,22.79,22.79,22.73,22.73,148110.0,17.6349,17.6349,17.5885,17.5885,148110.0
2020-07-13 14:30:00,22.73,22.74,22.7,22.72,91078.0,17.5885,17.5962,17.5652,17.5807,91078.0
2020-07-13 14:35:00,22.72,22.74,22.69,22.72,79194.0,17.5807,17.5962,17.5575,17.5807,79194.0
2020-07-13 14:40:00,22.73,22.74,22.71,22.73,66284.0,17.5885,17.5962,17.573,17.5885,66284.0
2020-07-13 14:45:00,22.73,22.79,22.72,22.78,52800.0,17.5885,17.6349,17.5807,17.6271,52800.0
2020-07-13 14:50:00,22.78,22.83,22.76,22.83,118802.0,17.6271,17.6658,17.6117,17.6658,118802.0
2020-07-13 14:55:00,22.82,22.83,22.77,22.8,120942.0,17.6581,17.6658,17.6194,17.6426,120942.0
2020-07-13 15:00:00,22.82,22.82,22.74,22.75,134634.0,17.6581,17.6581,17.5962,17.6039,134634.0
2020-07-13 15:05:00,22.76,22.76,22.68,22.7,133993.0,17.6117,17.6117,17.5498,17.5652,133993.0
2020-07-13 15:10:00,22.7,22.73,22.69,22.69,132264.0,17.5652,17.5885,17.5575,17.5575,132264.0
2020-07-13 15:15:00,22.69,22.73,22.68,22.69,133510.0,17.5575,17.5885,17.5498,17.5575,133510.0
2020-07-13 15:20:00,22.69,22.72,22.67,22.67,109065.0,17.5575,17.5807,17.542,17.542,109065.0
2020-07-13 15:25:00,22.66,22.68,22.62,22.62,155307.0,17.5343,17.5498,17.5033,17.5033,155307.0
2020-07-13 15:30:00,22.62,22.62,22.53,22.54,180275.0,17.5033,17.5033,17.4337,17.4414,180275.0
2020-07-13 15:35:00,22.54,22.55,22.47,22.5,137081.0,17.4414,17.4492,17.3873,17.4105,137081.0
2020-07-13 15:40:00,22.5,22.57,22.49,22.53,201983.0,17.4105,17.4646,17.4027,17.4337,201983.0
2020-07-13 15:45:00,22.53,22.53,22.43,22.44,198303.0,17.4337,17.4337,17.3563,17.3641,198303.0
2020-07-13 15:50:00,22.44,22.46,22.41,22.43,368719.0,17.3641,17.3795,17.3408,17.3563,368719.0
2020-07-13 15:55:00,22.44,22.5,22.43,22.47,465064.0,17.3641,17.4105,17.3563,17.3873,465064.0
2020-07-14 09:30:00,22.51,22.56,22.41,22.45,431268.0,17.4182,17.4569,17.3408,17.3718,431268.0
2020-07-14 09:35:00,22.45,22.57,22.42,22.57,172641.0,17.3718,17.4646,17.3486,17.4646,172641.0
2020-07-14 09:40:00,22.57,22.7,22.52,22.67,154327.0,17.4646,17.5652,17.426,17.542,154327.0
2020-07-14 09:45:00,22.68,22.7,22.64,22.66,137207.0,17.5498,17.5652,17.5188,17.5343,137207.0
2020-07-14 09:50:00,22.67,22.77,22.6,22.75,253888.0,17.542,17.6194,17.4879,17.6039,253888.0
2020-07-14 09:55:00,22.75,22.86,22.73,22.85,192806.0,17.6039,17.6891,17.5885,17.6813,192806.0
2020-07-14 10:00:00,22.86,22.9,22.8,22.84,162891.0,17.6891,17.72,17.6426,17.6736,162891.0
2020-07-14 10:05:00,22.84,22.87,22.78,22.82,145601.0,17.6736,17.6968,17.6271,17.6581,145601.0
2020-07-14 10:10:00,22.82,22.91,22.81,22.89,166683.0,17.6581,17.7277,17.6504,17.7123,166683.0
2020-07-14 10:15:00,22.89,22.94,22.85,22.88,250234.0,17.7123,17.751,17.6813,17.7045,250234.0
2020-07-14 10:20:00,22.88,22.96,22.86,22.92,164938.0,17.7045,17.7664,17.6891,17.7355,164938.0
2020-07-14 10:25:00,22.92,23.0,22.89,22.99,142515.0,17.7355,17.7974,17.7123,17.7896,142515.0
2020-07-14 10:30:00,23.0,23.06,22.99,23.02,307830.0,17.7974,17.8438,17.7896,17.8129,307830.0
2020-07-14 10:35:00,23.03,23.03,22.96,23.0,156581.0,17.8206,17.8206,17.7664,17.7974,156581.0
2020-07-14 10:40:00,23.0,23.05,23.0,23.02,154872.0,17.7974,17.8361,17.7974,17.8129,154872.0
2020-07-14 10:45:00,23.02,23.03,22.94,22.95,142252.0,17.8129,17.8206,17.751,17.7587,142252.0
2020-07-14 10:50:00,22.95,23.01,22.92,22.99,70482.0,17.7587,17.8051,17.7355,17.7896,70482.0
2020-07-14 10:55:00,22.98,23.0,22.93,22.96,91831.0,17.7819,17.7974,17.7432,17.7664,91831.0
2020-07-14 11:00:00,22.97,23.06,22.94,23.01,170946.0,17.7742,17.8438,17.751,17.8051,170946.0
2020-07-14 11:05:00,23.01,23.1,22.97,23.06,271123.0,17.8051,17.8748,17.7742,17.8438,271123.0
2020-07-14 11:10:00,23.07,23.11,23.03,23.07,211075.0,17.8515,17.8825,17.8206,17.8515,211075.0
2020-07-14 11:15:00,23.07,23.09,23.02,23.05,109291.0,17.8515,17.867,17.8129,17.8361,109291.0
2020-07-14 11:20:00,23.04,23.08,23.03,23.07,54198.0,17.8283,17.8593,17.8206,17.8515,54198.0
2020-07-14 11:25:00,23.07,23.09,23.05,23.05,109044.0,17.8515,17.867,17.8361,17.8361,109044.0
2020-07-14 11:30:00,23.05,23.13,23.03,23.12,273672.0,17.8361,17.898,17.8206,17.8902,273672.0
2020-07-14 11:35:00,23.12,23.13,23.08,23.09,95372.0,17.8902,17.898,17.8593,17.867,95372.0
2020-07-14 11:40:00,23.09,23.14,23.08,23.13,54194.0,17.867,17.9057,17.8593,17.898,54194.0
2020-07-14 11:45:00,23.14,23.16,23.11,23.15,72723.0,17.9057,17.9212,17.8825,17.9135,72723.0
2020-07-14 11:50:00,23.14,23.18,23.14,23.17,57286.0,17.9057,17.9367,17.9057,17.9289,57286.0
2020-07-14 11:55:00,23.18,23.23,23.17,23.22,92012.0,17.9367,17.9754,17.9289,17.9676,92012.0
2020-07-14 12:00:00,23.21,23.23,23.19,23.2,81744.0,17.9599,17.9754,17.9444,17.9521,81744.0
2020-07-14 12:05:00,23.21,23.21,23.15,23.17,89799.0,17.9599,17.9599,17.9135,17.9289,89799.0
2020-07-14 12:10:00,23.17,23.19,23.15,23.16,56309.0,17.9289,17.9444,17.9135,17.9212,56309.0
2020-07-14 12:15:00,23.16,23.19,23.15,23.17,89012.0,17.9212,17.9444,17.9135,17.9289,89012.0
2020-07-14 12:20:00,23.17,23.19,23.15,23.16,37558.0,17.9289,17.9444,17.9135,17.9212,37558.0
2020-07-14 12:25:00,23.15,23.16,23.11,23.12,53234.0,17.9135,17.9212,17.8825,17.8902,53234.0
2020-07-14 12:30:00,23.12,23.15,23.11,23.11,29313.0,17.8902,17.9135,17.8825,17.8825,29313.0
2020-07-14 12:35:00,23.11,23.14,23.09,23.1,68550.0,17.8825,17.9057,17.867,17.8748,68550.0
2020-07-14 12:40:00,23.11,23.12,23.1,23.11,34611.0,17.8825,17.8902,17.8748,17.8825,34611.0
2020-07-14 12:45:00,23.11,23.15,23.1,23.14,71125.0,17.8825,17.9135,17.8748,17.9057,71125.0
2020-07-14 12:50:00,23.14,23.16,23.13,23.14,44615.0,17.9057,17.9212,17.898,17.9057,44615.0
2020-07-14 12:55:00,23.15,23.16,23.12,23.14,66805.0,17.9135,17.9212,17.8902,17.9057,66805.0
2020-07-14 13:00:00,23.14,23.15,23.12,23.13,53179.0,17.9057,17.9135,17.8902,17.898,53179.0
2020-07-14 13:05:00,23.13,23.16,23.11,23.12,51902.0,17.898,17.9212,17.8825,17.8902,51902.0
2020-07-14 13:10:00,23.12,23.13,23.09,23.1,40433.0,17.8902,17.898,17.867,17.8748,40433.0
2020-07-14 13:15:00,23.11,23.12,23.09,23.11,21248.0,17.8825,17.8902,17.867,17.8825,21248.0
2020-07-14 13:20:00,23.11,23.13,23.1,23.13,49372.0,17.8825,17.898,17.8748,17.898,49372.0
2020-07-14 13:25:00,23.13,23.14,23.11,23.12,64033.0,17.898,17.9057,17.8825,17.8902,64033.0
2020-07-14 13:30:00,23.12,23.13,23.1,23.11,50545.0,17.8902,17.898,17.8748,17.8825,50545.0
2020-07-14 13:35:00,23.11,23.15,23.1,23.14,37822.0,17.8825,17.9135,17.8748,17.9057,37822.0
2020-07-14 13:40:00,23.14,23.15,23.12,23.14,36009.0,17.9057,17.9135,17.8902,17.9057,36009.0
2020-07-14 13:45:00,23.14,23.18,23.13,23.16,52006.0,17.9057,17.9367,17.898,17.9212,52006.0
2020-07-14 13:50:00,23.16,23.19,23.15,23.16,62125.0,17.9212,17.9444,17.9135,17.9212,62125.0
2020-07-14 13:55:00,23.16,23.18,23.12,23.17,105745.0,17.9212,17.9367,17.8902,17.9289,105745.0
2020-07-14 14:00:00,23.17,23.23,23.14,23.2,96614.0,17.9289,17.9754,17.9057,17.9521,96614.0
2020-07-14 14:05:00,23.19,23.21,23.16,23.16,52782.0,17.9444,17.9599,17.9212,17.9212,52782.0
2020-07-14 14:10:00,23.17,23.17,23.15,23.16,38069.0,17.9289,17.9289,17.9135,17.9212,38069.0
2020-07-14 14:15:00,23.16,23.19,23.14,23.18,52050.0,17.9212,17.9444,17.9057,17.9367,52050.0
2020-07-14 14:20:00,23.17,23.21,23.16,23.17,52603.0,17.9289,17.9599,17.9212,17.9289,52603.0
2020-07-14 14:25:00,23.17,23.18,23.13,23.14,132015.0,17.9289,17.9367,17.898,17.9057,132015.0
2020-07-14 14:30:00,23.15,23.18,23.14,23.16,43434.0,17.9135,17.9367,17.9057,17.9212,43434.0
2020-07-14 14:35:00,23.16,23.18,23.15,23.18,63272.0,17.9212,17.9367,17.9135,17.9367,63272.0
2020-07-14 14:40:00,23.17,23.19,23.15,23.17,61852.0,17.9289,17.9444,17.9135,17.9289,61852.0
2020-07-14 14:45:00,23.18,23.2,23.14,23.15,75575.0,17.9367,17.9521,17.9057,17.9135,75575.0
2020-07-14 14:50:00,23.15,23.2,23.14,23.2,47231.0,17.9135,17.9521,17.9057,17.9521,47231.0
2020-07-14 14:55:00,23.2,23.23,23.19,23.23,59707.0,17.9521,17.9754,17.9444,17.9754,59707.0
2020-07-14 15:00:00,23.23,23.25,23.21,23.22,109806.0,17.9754,17.9908,17.9599,17.9676,109806.0
2020-07-14 15:05:00,23.22,23.25,23.21,23.23,90742.0,17.9676,17.9908,17.9599,17.9754,90742.0
2020-07-14 15:10:00,23.24,23.25,23.22,23.22,56801.0,17.9831,17.9908,17.9676,17.9676,56801.0
2020-07-14 15:15:00,23.22,23.23,23.19,23.2,73381.0,17.9676,17.9754,17.9444,17.9521,73381.0
2020-07-14 15:20:00,23.21,23.24,23.2,23.22,99309.0,17.9599,17.9831,17.9521,17.9676,99309.0
2020-07-14 15:25:00,23.22,23.24,23.2,23.21,70421.0,17.9676,17.9831,17.9521,17.9599,70421.0
2020-07-14 15:30:00,23.21,23.25,23.21,23.23,114650.0,17.9599,17.9908,17.9599,17.9754,114650.0
2020-07-14 15:35:00,23.24,23.25,23.23,23.24,62018.0,17.9831,17.9908,17.9754,17.9831,62018.0
2020-07-14 15:40:00,23.24,23.25,23.23,23.24,90510.0,17.9831,17.9908,17.9754,17.9831,90510.0
2020-07-14 15:45:00,23.24,23.29,23.23,23.27,224263.0,17.9831,18.0218,17.9754,18.0063,224263.0
2020-07-14 15:50:00,23.27,23.31,23.26,23.3,234331.0,18.0063,18.0373,17.9986,18.0295,234331.0
2020-07-14 15:55:00,23.3,23.31,23.27,23.27,292086.0,18.0295,18.0373,18.0063,18.0063,292086.0
2020-07-15 09:30:00,23.71,23.8,23.68,23.75,348803.0,18.3468,18.4164,18.3236,18.3777,348803.0
2020-07-15 09:35:00,23.75,23.8,23.6,23.64,230612.0,18.3777,18.4164,18.2617,18.2926,230612.0
2020-07-15 09:40:00,23.65,23.71,23.61,23.67,193866.0,18.3004,18.3468,18.2694,18.3158,193866.0
2020-07-15 09:45:00,23.68,23.75,23.68,23.7,163404.0,18.3236,18.3777,18.3236,18.339,163404.0
2020-07-15 09:50:00,23.71,23.73,23.63,23.69,145056.0,18.3468,18.3623,18.2849,18.3313,145056.0
2020-07-15 09:55:00,23.69,23.72,23.64,23.68,119653.0,18.3313,18.3545,18.2926,18.3236,119653.0
2020-07-15 10:00:00,23.68,23.7,23.59,23.6,169870.0,18.3236,18.339,18.2539,18.2617,169870.0
2020-07-15 10:05:00,23.6,23.65,23.58,23.65,220380.0,18.2617,18.3004,18.2462,18.3004,220380.0
2020-07-15 10:10:00,23.65,23.67,23.58,23.62,167723.0,18.3004,18.3158,18.2462,18.2771,167723.0
2020-07-15 10:15:00,23.62,23.66,23.6,23.64,215487.0,18.2771,18.3081,18.2617,18.2926,215487.0
2020-07-15 10:20:00,23.64,23.67,23.6,23.65,161811.0,18.2926,18.3158,18.2617,18.3004,161811.0
2020-07-15 10:25:00,23.64,23.7,23.63,23.69,152036.0,18.2926,18.339,18.2849,18.3313,152036.0
2020-07-15 10:30:00,23.69,23.75,23.68,23.73,140893.0,18.3313,18.3777,18.3236,18.3623,140893.0
2020-07-15 10:35:00,23.73,23.76,23.71,23.75,128459.0,18.3623,18.3855,18.3468,18.3777,128459.0
2020-07-15 10:40:00,23.74,23.79,23.73,23.78,123005.0,18.37,18.4087,18.3623,18.4009,123005.0
2020-07-15 10:45:00,23.79,23.8,23.77,23.79,95930.0,18.4087,18.4164,18.3932,18.4087,95930.0
2020-07-15 10:50:00,23.79,23.83,23.77,23.78,161249.0,18.4087,18.4396,18.3932,18.4009,161249.0
2020-07-15 10:55:00,23.78,23.86,23.77,23.83,179539.0,18.4009,18.4629,18.3932,18.4396,179539.0
2020-07-15 11:00:00,23.83,23.85,23.77,23.78,156514.0,18.4396,18.4551,18.3932,18.4009,156514.0
2020-07-15 11:05:00,23.78,23.8,23.71,23.71,303923.0,18.4009,18.4164,18.3468,18.3468,303923.0
2020-07-15 11:10:00,23.71,23.74,23.66,23.73,231252.0,18.3468,18.37,18.3081,18.3623,231252.0
2020-07-15 11:15:00,23.73,23.73,23.66,23.68,129094.0,18.3623,18.3623,18.3081,18.3236,129094.0
2020-07-15 11:20:00,23.68,23.69,23.62,23.64,156247.0,18.3236,18.3313,18.2771,18.2926,156247.0
2020-07-15 11:25:00,23.64,23.7,23.63,23.68,133389.0,18.2926,18.339,18.2849,18.3236,133389.0
2020-07-15 11:30:00,23.69,23.7,23.65,23.67,158149.0,18.3313,18.339,18.3004,18.3158,158149.0
2020-07-15 11:35:00,23.68,23.68,23.6,23.61,101045.0,18.3236,18.3236,18.2617,18.2694,101045.0
2020-07-15 11:40:00,23.6,23.65,23.57,23.64,61913.0,18.2617,18.3004,18.2384,18.2926,61913.0
2020-07-15 11:45:00,23.64,23.65,23.58,23.59,49547.0,18.2926,18.3004,18.2462,18.2539,49547.0
2020-07-15 11:50:00,23.58,23.62,23.58,23.59,44023.0,18.2462,18.2771,18.2462,18.2539,44023.0
2020-07-15 11:55:00,23.58,23.59,23.53,23.54,57593.0,18.2462,18.2539,18.2075,18.2152,57593.0
2020-07-15 12:00:00,23.53,23.55,23.51,23.53,94499.0,18.2075,18.223,18.192,18.2075,94499.0
2020-07-15 12:05:00,23.54,23.58,23.54,23.55,56118.0,18.2152,18.2462,18.2152,18.223,56118.0
2020-07-15 12:10:00,23.55,23.56,23.52,23.56,51160.0,18.223,18.2307,18.1998,18.2307,51160.0
2020-07-15 12:15:00,23.56,23.6,23.55,23.58,49368.0,18.2307,18.2617,18.223,18.2462,49368.0
2020-07-15 12:20:00,23.58,23.6,23.54,23.55,41154.0,18.2462,18.2617,18.2152,18.223,41154.0
2020-07-15 12:25:00,23.56,23.58,23.54,23.58,32970.0,18.2307,18.2462,18.2152,18.2462,32970.0
2020-07-15 12:30:00,23.57,23.58,23.52,23.55,104087.0,18.2384,18.2462,18.1998,18.223,104087.0
2020-07-15 12:35:00,23.54,23.57,23.53,23.55,91252.0,18.2152,18.2384,18.2075,18.223,91252.0
2020-07-15 12:40:00,23.55,23.58,23.54,23.57,43344.0,18.223,18.2462,18.2152,18.2384,43344.0
2020-07-15 12:45:00,23.58,23.61,23.57,23.6,82746.0,18.2462,18.2694,18.2384,18.2617,82746.0
2020-07-15 12:50:00,23.6,23.62,23.59,23.61,95779.0,18.2617,18.2771,18.2539,18.2694,95779.0
2020-07-15 12:55:00,23.61,23.62,23.59,23.62,46974.0,18.2694,18.2771,18.2539,18.2771,46974.0
2020-07-15 13:00:00,23.62,23.66,23.62,23.66,38713.0,18.2771,18.3081,18.2771,18.3081,38713.0
2020-07-15 13:05:00,23.66,23.7,23.65,23.7,95330.0,18.3081,18.339,18.3004,18.339,95330.0
2020-07-15 13:10:00,23.7,23.7,23.67,23.7,112095.0,18.339,18.339,18.3158,18.339,112095.0
2020-07-15 13:15:00,23.7,23.7,23.69,23.69,26990.0,18.339,18.339,18.3313,18.3313,26990.0
2020-07-15 13:20:00,23.7,23.71,23.69,23.7,173865.0,18.339,18.3468,18.3313,18.339,173865.0
2020-07-15 13:25:00,23.69,23.7,23.68,23.7,77892.0,18.3313,18.339,18.3236,18.339,77892.0
2020-07-15 13:30:00,23.69,23.7,23.67,23.68,158728.0,18.3313,18.339,18.3158,18.3236,158728.0
2020-07-15 13:35:00,23.68,23.69,23.66,23.67,53720.0,18.3236,18.3313,18.3081,18.3158,53720.0
2020-07-15 13:40:00,23.67,23.69,23.67,23.68,36919.0,18.3158,18.3313,18.3158,18.3236,36919.0
2020-07-15 13:45:00,23.68,23.7,23.67,23.69,42168.0,18.3236,18.339,18.3158,18.3313,42168.0
2020-07-15 13:50:00,23.69,23.7,23.68,23.7,55688.0,18.3313,18.339,18.3236,18.339,55688.0
2020-07-15 13:55:00,23.7,23.73,23.68,23.73,271456.0,18.339,18.3623,18.3236,18.3623,271456.0
2020-07-15 14:00:00,23.72,23.76,23.7,23.73,144702.0,18.3545,18.3855,18.339,18.3623,144702.0
2020-07-15 14:05:00,23.73,23.74,23.7,23.71,62609.0,18.3623,18.37,18.339,18.3468,62609.0
2020-07-15 14:10:00,23.71,23.74,23.7,23.72,79237.0,18.3468,18.37,18.339,18.3545,79237.0
2020-07-15 14:15:00,23.73,23.75,23.72,23.75,78131.0,18.3623,18.3777,18.3545,18.3777,78131.0
2020-07-15 14:20:00,23.74,23.77,23.72,23.73,83816.0,18.37,18.3932,18.3545,18.3623,83816.0
2020-07-15 14:25:00,23.74,23.77,23.73,23.76,118338.0,18.37,18.3932,18.3623,18.3855,118338.0
2020-07-15 14:30:00,23.76,23.79,23.75,23.77,71318.0,18.3855,18.4087,18.3777,18.3932,71318.0
2020-07-15 14:35:00,23.77,23.78,23.75,23.78,64399.0,18.3932,18.4009,18.3777,18.4009,64399.0
2020-07-15 14:40:00,23.78,23.8,23.77,23.77,75367.0,18.4009,18.4164,18.3932,18.3932,75367.0
2020-07-15 14:45:00,23.77,23.8,23.76,23.8,59814.0,18.3932,18.4164,18.3855,18.4164,59814.0
2020-07-15 14:50:00,23.8,23.81,23.74,23.75,113108.0,18.4164,18.4242,18.37,18.3777,113108.0
2020-07-15 14:55:00,23.75,23.76,23.73,23.74,77094.0,18.3777,18.3855,18.3623,18.37,77094.0
2020-07-15 15:00:00,23.73,23.77,23.73,23.74,118616.0,18.3623,18.3932,18.3623,18.37,118616.0
2020-07-15 15:05:00,23.74,23.74,23.72,23.73,140526.0,18.37,18.37,18.3545,18.3623,140526.0
2020-07-15 15:10:00,23.73,23.75,23.71,23.72,313693.0,18.3623,18.3777,18.3468,18.3545,313693.0
2020-07-15 15:15:00,23.71,23.76,23.71,23.75,157257.0,18.3468,18.3855,18.3468,18.3777,157257.0
2020-07-15 15:20:00,23.76,23.78,23.75,23.78,157439.0,18.3855,18.4009,18.3777,18.4009,157439.0
2020-07-15 15:25:00,23.77,23.79,23.74,23.79,134137.0,18.3932,18.4087,18.37,18.4087,134137.0
2020-07-15 15:30:00,23.79,23.8,23.77,23.8,91452.0,18.4087,18.4164,18.3932,18.4164,91452.0
2020-07-15 15:35:00,23.8,23.82,23.79,23.8,175536.0,18.4164,18.4319,18.4087,18.4164,175536.0
2020-07-15 15:40:00,23.79,23.82,23.77,23.81,154856.0,18.4087,18.4319,18.3932,18.4242,154856.0
2020-07-15 15:45:00,23.82,23.86,23.8,23.85,254321.0,18.4319,18.4629,18.4164,18.4551,254321.0
2020-07-15 15:50:00,23.85,23.86,23.79,23.8,249381.0,18.4551,18.4629,18.4087,18.4164,249381.0
2020-07-15 15:55:00,23.79,23.83,23.78,23.8,281534.0,18.4087,18.4396,18.4009,18.4164,281534.0
2020-07-16 09:30:00,23.74,23.78,23.69,23.72,315703.0,18.37,18.4009,18.3313,18.3545,315703.0
2020-07-16 09:35:00,23.71,23.76,23.69,23.75,281509.0,18.3468,18.3855,18.3313,18.3777,281509.0
2020-07-16 09:40:00,23.75,23.77,23.65,23.72,232052.0,18.3777,18.3932,18.3004,18.3545,232052.0
2020-07-16 09:45:00,23.71,23.76,23.69,23.72,113415.0,18.3468,18.3855,18.3313,18.3545,113415.0
2020-07-16 09:50:00,23.72,23.8,23.7,23.76,142268.0,18.3545,18.4164,18.339,18.3855,142268.0
2020-07-16 09:55:00,23.76,23.79,23.72,23.72,105276.0,18.3855,18.4087,18.3545,18.3545,105276.0
2020-07-16 10:00:00,23.73,23.76,23.64,23.64,144577.0,18.3623,18.3855,18.2926,18.2926,144577.0
2020-07-16 10:05:00,23.65,23.66,23.62,23.65,105622.0,18.3004,18.3081,18.2771,18.3004,105622.0
2020-07-16 10:10:00,23.65,23.73,23.64,23.72,118490.0,18.3004,18.3623,18.2926,18.3545,118490.0
2020-07-16 10:15:00,23.72,23.72,23.67,23.67,157484.0,18.3545,18.3545,18.3158,18.3158,157484.0
2020-07-16 10:20:00,23.67,23.77,23.65,23.77,137147.0,18.3158,18.3932,18.3004,18.3932,137147.0
2020-07-16 10:25:00,23.76,23.79,23.71,23.78,134185.0,18.3855,18.4087,18.3468,18.4009,134185.0
2020-07-16 10:30:00,23.78,23.82,23.77,23.81,71489.0,18.4009,18.4319,18.3932,18.4242,71489.0
2020-07-16 10:35:00,23.82,23.85,23.81,23.84,99958.0,18.4319,18.4551,18.4242,18.4474,99958.0
2020-07-16 10:40:00,23.83,23.86,23.8,23.82,77134.0,18.4396,18.4629,18.4164,18.4319,77134.0
2020-07-16 10:45:00,23.82,23.85,23.81,23.84,66813.0,18.4319,18.4551,18.4242,18.4474,66813.0
2020-07-16 10:50:00,23.84,23.88,23.81,23.86,127477.0,18.4474,18.4783,18.4242,18.4629,127477.0
2020-07-16 10:55:00,23.87,23.87,23.84,23.86,86831.0,18.4706,18.4706,18.4474,18.4629,86831.0
2020-07-16 11:00:00,23.85,23.89,23.85,23.88,163304.0,18.4551,18.4861,18.4551,18.4783,163304.0
2020-07-16 11:05:00,23.88,23.89,23.83,23.84,155418.0,18.4783,18.4861,18.4396,18.4474,155418.0
2020-07-16 11:10:00,23.85,23.93,23.84,23.92,146573.0,18.4551,18.517,18.4474,18.5093,146573.0
2020-07-16 11:15:00,23.92,23.95,23.9,23.94,177409.0,18.5093,18.5325,18.4938,18.5248,177409.0
2020-07-16 11:20:00,23.95,23.98,23.94,23.98,88893.0,18.5325,18.5557,18.5248,18.5557,88893.0
2020-07-16 11:25:00,23.98,24.0,23.94,23.95,190632.0,18.5557,18.5712,18.5248,18.5325,190632.0
2020-07-16 11:30:00,23.95,23.96,23.9,23.9,230661.0,18.5325,18.5402,18.4938,18.4938,230661.0
2020-07-16 11:35:00,23.9,23.91,23.87,23.9,161202.0,18.4938,18.5015,18.4706,18.4938,161202.0
2020-07-16 11:40:00,23.9,23.92,23.88,23.91,96831.0,18.4938,18.5093,18.4783,18.5015,96831.0
2020-07-16 11:45:00,23.91,23.92,23.88,23.9,39123.0,18.5015,18.5093,18.4783,18.4938,39123.0
2020-07-16 11:50:00,23.91,23.93,23.88,23.9,119569.0,18.5015,18.517,18.4783,18.4938,119569.0
2020-07-16 11:55:00,23.91,23.92,23.88,23.89,296353.0,18.5015,18.5093,18.4783,18.4861,296353.0
2020-07-16 12:00:00,23.89,23.9,23.84,23.89,190190.0,18.4861,18.4938,18.4474,18.4861,190190.0
2020-07-16 12:05:00,23.89,23.92,23.87,23.92,50651.0,18.4861,18.5093,18.4706,18.5093,50651.0
2020-07-16 12:10:00,23.92,23.92,23.85,23.86,78813.0,18.5093,18.5093,18.4551,18.4629,78813.0
2020-07-16 12:15:00,23.86,23.86,23.8,23.81,58722.0,18.4629,18.4629,18.4164,18.4242,58722.0
2020-07-16 12:20:00,23.8,23.82,23.78,23.79,43601.0,18.4164,18.4319,18.4009,18.4087,43601.0
2020-07-16 12:25:00,23.79,23.81,23.78,23.79,62760.0,18.4087,18.4242,18.4009,18.4087,62760.0
2020-07-16 12:30:00,23.78,23.8,23.76,23.78,55345.0,18.4009,18.4164,18.3855,18.4009,55345.0
2020-07-16 12:35:00,23.78,23.79,23.77,23.79,27640.0,18.4009,18.4087,18.3932,18.4087,27640.0
2020-07-16 12:40:00,23.79,23.82,23.78,23.82,52587.0,18.4087,18.4319,18.4009,18.4319,52587.0
2020-07-16 12:45:00,23.81,23.83,23.81,23.82,34867.0,18.4242,18.4396,18.4242,18.4319,34867.0
2020-07-16 12:50:00,23.82,23.83,23.81,23.82,99477.0,18.4319,18.4396,18.4242,18.4319,99477.0
2020-07-16 12:55:00,23.82,23.82,23.76,23.77,71369.0,18.4319,18.4319,18.3855,18.3932,71369.0
2020-07-16 13:00:00,23.76,23.79,23.76,23.77,52180.0,18.3855,18.4087,18.3855,18.3932,52180.0
2020-07-16 13:05:00,23.77,23.79,23.76,23.77,44000.0,18.3932,18.4087,18.3855,18.3932,44000.0
2020-07-16 13:10:00,23.78,23.8,23.77,23.79,166404.0,18.4009,18.4164,18.3932,18.4087,166404.0
2020-07-16 13:15:00,23.79,23.8,23.78,23.78,44957.0,18.4087,18.4164,18.4009,18.4009,44957.0
2020-07-16 13:20:00,23.78,23.79,23.77,23.77,23168.0,18.4009,18.4087,18.3932,18.3932,23168.0
2020-07-16 13:25:00,23.77,23.79,23.77,23.79,32725.0,18.3932,18.4087,18.3932,18.4087,32725.0
2020-07-16 13:30:00,23.78,23.79,23.74,23.75,78081.0,18.4009,18.4087,18.37,18.3777,78081.0
2020-07-16 13:35:00,23.75,23.75,23.72,23.73,17791.0,18.3777,18.3777,18.3545,18.3623,17791.0
2020-07-16 13:40:00,23.74,23.77,23.73,23.77,44781.0,18.37,18.3932,18.3623,18.3932,44781.0
2020-07-16 13:45:00,23.76,23.78,23.76,23.78,38063.0,18.3855,18.4009,18.3855,18.4009,38063.0
2020-07-16 13:50:00,23.77,23.78,23.74,23.75,27589.0,18.3932,18.4009,18.37,18.3777,27589.0
2020-07-16 13:55:00,23.75,23.75,23.72,23.72,45874.0,18.3777,18.3777,18.3545,18.3545,45874.0
2020-07-16 14:00:00,23.72,23.75,23.71,23.73,45508.0,18.3545,18.3777,18.3468,18.3623,45508.0
2020-07-16 14:05:00,23.73,23.75,23.71,23.73,28456.0,18.3623,18.3777,18.3468,18.3623,28456.0
2020-07-16 14:10:00,23.73,23.74,23.71,23.72,54074.0,18.3623,18.37,18.3468,18.3545,54074.0
2020-07-16 14:15:00,23.72,23.73,23.71,23.72,26065.0,18.3545,18.3623,18.3468,18.3545,26065.0
2020-07-16 14:20:00,23.72,23.73,23.7,23.71,41712.0,18.3545,18.3623,18.339,18.3468,41712.0
2020-07-16 14:25:00,23.71,23.72,23.7,23.72,35490.0,18.3468,18.3545,18.339,18.3545,35490.0
2020-07-16 14:30:00,23.71,23.73,23.7,23.71,39644.0,18.3468,18.3623,18.339,18.3468,39644.0
2020-07-16 14:35:00,23.72,23.72,23.66,23.67,89841.0,18.3545,18.3545,18.3081,18.3158,89841.0
2020-07-16 14:40:00,23.67,23.69,23.67,23.68,58835.0,18.3158,18.3313,18.3158,18.3236,58835.0
2020-07-16 14:45:00,23.67,23.68,23.62,23.62,80155.0,18.3158,18.3236,18.2771,18.2771,80155.0
2020-07-16 14:50:00,23.63,23.66,23.62,23.64,43369.0,18.2849,18.3081,18.2771,18.2926,43369.0
2020-07-16 14:55:00,23.64,23.64,23.6,23.62,60280.0,18.2926,18.2926,18.2617,18.2771,60280.0
2020-07-16 15:00:00,23.62,23.63,23.6,23.63,36983.0,18.2771,18.2849,18.2617,18.2849,36983.0
2020-07-16 15:05:00,23.62,23.65,23.62,23.64,32599.0,18.2771,18.3004,18.2771,18.2926,32599.0
2020-07-16 15:10:00,23.64,23.65,23.63,23.64,62971.0,18.2926,18.3004,18.2849,18.2926,62971.0
2020-07-16 15:15:00,23.65,23.69,23.64,23.69,46911.0,18.3004,18.3313,18.2926,18.3313,46911.0
2020-07-16 15:20:00,23.69,23.73,23.68,23.71,81740.0,18.3313,18.3623,18.3236,18.3468,81740.0
2020-07-16 15:25:00,23.72,23.75,23.71,23.75,56543.0,18.3545,18.3777,18.3468,18.3777,56543.0
2020-07-16 15:30:00,23.74,23.75,23.69,23.72,124163.0,18.37,18.3777,18.3313,18.3545,124163.0
2020-07-16 15:35:00,23.71,23.74,23.7,23.73,77119.0,18.3468,18.37,18.339,18.3623,77119.0
2020-07-16 15:40:00,23.73,23.74,23.69,23.7,124477.0,18.3623,18.37,18.3313,18.339,124477.0
2020-07-16 15:45:00,23.69,23.74,23.69,23.74,151538.0,18.3313,18.37,18.3313,18.37,151538.0
2020-07-16 15:50:00,23.73,23.74,23.7,23.73,221395.0,18.3623,18.37,18.339,18.3623,221395.0
2020-07-16 15:55:00,23.73,23.75,23.71,23.72,240340.0,18.3623,18.3777,18.3468,18.3545,240340.0
2020-07-17 09:30:00,23.67,23.7,23.51,23.55,442290.0,18.3158,18.339,18.192,18.223,442290.0
2020-07-17 09:35:00,23.55,23.58,23.51,23.54,205548.0,18.223,18.2462,18.192,18.2152,205548.0
2020-07-17 09:40:00,23.53,23.59,23.51,23.57,166010.0,18.2075,18.2539,18.192,18.2384,166010.0
2020-07-17 09:45:00,23.57,23.61,23.53,23.61,185504.0,18.2384,18.2694,18.2075,18.2694,185504.0
2020-07-17 09:50:00,23.61,23.67,23.6,23.64,142101.0,18.2694,18.3158,18.2617,18.2926,142101.0
2020-07-17 09:55:00,23.64,23.64,23.58,23.61,100211.0,18.2926,18.2926,18.2462,18.2694,100211.0
2020-07-17 10:00:00,23.61,23.67,23.57,23.61,273786.0,18.2694,18.3158,18.2384,18.2694,273786.0
2020-07-17 10:05:00,23.61,23.64,23.55,23.56,127516.0,18.2694,18.2926,18.223,18.2307,127516.0
2020-07-17 10:10:00,23.55,23.58,23.54,23.54,65901.0,18.223,18.2462,18.2152,18.2152,65901.0
2020-07-17 10:15:00,23.54,23.58,23.53,23.55,67624.0,18.2152,18.2462,18.2075,18.223,67624.0
2020-07-17 10:20:00,23.55,23.55,23.43,23.45,237207.0,18.223,18.223,18.1301,18.1456,237207.0
2020-07-17 10:25:00,23.44,23.5,23.39,23.41,158222.0,18.1379,18.1843,18.0992,18.1146,158222.0
2020-07-17 10:30:00,23.41,23.42,23.36,23.41,90434.0,18.1146,18.1224,18.076,18.1146,90434.0
2020-07-17 10:35:00,23.42,23.46,23.4,23.43,168075.0,18.1224,18.1533,18.1069,18.1301,168075.0
2020-07-17 10:40:00,23.43,23.45,23.41,23.42,135526.0,18.1301,18.1456,18.1146,18.1224,135526.0
2020-07-17 10:45:00,23.42,23.47,23.41,23.45,91377.0,18.1224,18.1611,18.1146,18.1456,91377.0
2020-07-17 10:50:00,23.45,23.5,23.42,23.43,310709.0,18.1456,18.1843,18.1224,18.1301,310709.0
2020-07-17 10:55:00,23.43,23.44,23.4,23.42,237770.0,18.1301,18.1379,18.1069,18.1224,237770.0
2020-07-17 11:00:00,23.42,23.46,23.37,23.38,166740.0,18.1224,18.1533,18.0837,18.0914,166740.0
2020-07-17 11:05:00,23.38,23.4,23.37,23.4,106530.0,18.0914,18.1069,18.0837,18.1069,106530.0
2020-07-17 11:10:00,23.4,23.46,23.39,23.45,96602.0,18.1069,18.1533,18.0992,18.1456,96602.0
2020-07-17 11:15:00,23.44,23.47,23.44,23.45,249666.0,18.1379,18.1611,18.1379,18.1456,249666.0
2020-07-17 11:20:00,23.46,23.48,23.43,23.43,90093.0,18.1533,18.1688,18.1301,18.1301,90093.0
2020-07-17 11:25:00,23.44,23.46,23.42,23.45,65825.0,18.1379,18.1533,18.1224,18.1456,65825.0
2020-07-17 11:30:00,23.45,23.49,23.44,23.48,184529.0,18.1456,18.1765,18.1379,18.1688,184529.0
2020-07-17 11:35:00,23.48,23.5,23.46,23.46,107055.0,18.1688,18.1843,18.1533,18.1533,107055.0
2020-07-17 11:40:00,23.47,23.48,23.44,23.46,27174.0,18.1611,18.1688,18.1379,18.1533,27174.0
2020-07-17 11:45:00,23.45,23.46,23.39,23.39,89208.0,18.1456,18.1533,18.0992,18.0992,89208.0
2020-07-17 11:50:00,23.39,23.43,23.38,23.42,41117.0,18.0992,18.1301,18.0914,18.1224,41117.0
2020-07-17 11:55:00,23.43,23.43,23.41,23.42,44523.0,18.1301,18.1301,18.1146,18.1224,44523.0
2020-07-17 12:00:00,23.42,23.43,23.41,23.43,18212.0,18.1224,18.1301,18.1146,18.1301,18212.0
2020-07-17 12:05:00,23.43,23.44,23.42,23.42,28090.0,18.1301,18.1379,18.1224,18.1224,28090.0
2020-07-17 12:10:00,23.42,23.42,23.37,23.38,87510.0,18.1224,18.1224,18.0837,18.0914,87510.0
2020-07-17 12:15:00,23.37,23.4,23.37,23.37,114758.0,18.0837,18.1069,18.0837,18.0837,114758.0
2020-07-17 12:20:00,23.37,23.38,23.36,23.38,68125.0,18.0837,18.0914,18.076,18.0914,68125.0
2020-07-17 12:25:00,23.37,23.4,23.37,23.38,30864.0,18.0837,18.1069,18.0837,18.0914,30864.0
2020-07-17 12:30:00,23.38,23.39,23.37,23.38,24339.0,18.0914,18.0992,18.0837,18.0914,24339.0
2020-07-17 12:35:00,23.38,23.39,23.36,23.36,44263.0,18.0914,18.0992,18.076,18.076,44263.0
2020-07-17 12:40:00,23.37,23.37,23.33,23.33,56700.0,18.0837,18.0837,18.0527,18.0527,56700.0
2020-07-17 12:45:00,23.34,23.36,23.33,23.36,66999.0,18.0605,18.076,18.0527,18.076,66999.0
2020-07-17 12:50:00,23.36,23.38,23.35,23.38,39321.0,18.076,18.0914,18.0682,18.0914,39321.0
2020-07-17 12:55:00,23.38,23.38,23.34,23.35,70987.0,18.0914,18.0914,18.0605,18.0682,70987.0
2020-07-17 13:00:00,23.35,23.35,23.32,23.35,34314.0,18.0682,18.0682,18.045,18.0682,34314.0
2020-07-17 13:05:00,23.35,23.37,23.34,23.37,22405.0,18.0682,18.0837,18.0605,18.0837,22405.0
2020-07-17 13:10:00,23.37,23.38,23.36,23.38,48333.0,18.0837,18.0914,18.076,18.0914,48333.0
2020-07-17 13:15:00,23.38,23.38,23.34,23.35,89657.0,18.0914,18.0914,18.0605,18.0682,89657.0
2020-07-17 13:20:00,23.36,23.37,23.35,23.37,55645.0,18.076,18.0837,18.0682,18.0837,55645.0
2020-07-17 13:25:00,23.37,23.38,23.35,23.36,42332.0,18.0837,18.0914,18.0682,18.076,42332.0
2020-07-17 13:30:00,23.36,23.36,23.32,23.33,51201.0,18.076,18.076,18.045,18.0527,51201.0
2020-07-17 13:35:00,23.32,23.33,23.32,23.33,27471.0,18.045,18.0527,18.045,18.0527,27471.0
2020-07-17 13:40:00,23.33,23.34,23.32,23.33,76495.0,18.0527,18.0605,18.045,18.0527,76495.0
2020-07-17 13:45:00,23.33,23.33,23.28,23.29,153535.0,18.0527,18.0527,18.014,18.0218,153535.0
2020-07-17 13:50:00,23.29,23.32,23.28,23.31,53577.0,18.0218,18.045,18.014,18.0373,53577.0
2020-07-17 13:55:00,23.31,23.32,23.28,23.29,46876.0,18.0373,18.045,18.014,18.0218,46876.0
2020-07-17 14:00:00,23.29,23.31,23.27,23.3,57750.0,18.0218,18.0373,18.0063,18.0295,57750.0
2020-07-17 14:05:00,23.3,23.32,23.28,23.28,114282.0,18.0295,18.045,18.014,18.014,114282.0
2020-07-17 14:10:00,23.28,23.29,23.26,23.27,68331.0,18.014,18.0218,17.9986,18.0063,68331.0
2020-07-17 14:15:00,23.27,23.29,23.26,23.29,28637.0,18.0063,18.0218,17.9986,18.0218,28637.0
2020-07-17 14:20:00,23.29,23.29,23.25,23.26,81703.0,18.0218,18.0218,17.9908,17.9986,81703.0
2020-07-17 14:25:00,23.26,23.26,23.23,23.25,79271.0,17.9986,17.9986,17.9754,17.9908,79271.0
2020-07-17 14:30:00,23.25,23.25,23.22,23.24,85578.0,17.9908,17.9908,17.9676,17.9831,85578.0
2020-07-17 14:35:00,23.24,23.27,23.23,23.26,24352.0,17.9831,18.0063,17.9754,17.9986,24352.0
2020-07-17 14:40:00,23.25,23.26,23.24,23.24,74984.0,17.9908,17.9986,17.9831,17.9831,74984.0
2020-07-17 14:45:00,23.25,23.25,23.23,23.23,75338.0,17.9908,17.9908,17.9754,17.9754,75338.0
2020-07-17 14:50:00,23.23,23.25,23.22,23.23,61386.0,17.9754,17.9908,17.9676,17.9754,61386.0
2020-07-17 14:55:00,23.23,23.23,23.21,23.21,45185.0,17.9754,17.9754,17.9599,17.9599,45185.0
2020-07-17 15:00:00,23.21,23.24,23.21,23.23,96338.0,17.9599,17.9831,17.9599,17.9754,96338.0
2020-07-17 15:05:00,23.24,23.25,23.22,23.23,43065.0,17.9831,17.9908,17.9676,17.9754,43065.0
2020-07-17 15:10:00,23.23,23.24,23.21,23.21,60776.0,17.9754,17.9831,17.9599,17.9599,60776.0
2020-07-17 15:15:00,23.22,23.23,23.21,23.23,76665.0,17.9676,17.9754,17.9599,17.9754,76665.0
2020-07-17 15:20:00,23.23,23.27,23.22,23.26,74768.0,17.9754,18.0063,17.9676,17.9986,74768.0
2020-07-17 15:25:00,23.26,23.28,23.25,23.26,99696.0,17.9986,18.014,17.9908,17.9986,99696.0
2020-07-17 15:30:00,23.26,23.3,23.25,23.28,138770.0,17.9986,18.0295,17.9908,18.014,138770.0
2020-07-17 15:35:00,23.29,23.29,23.25,23.27,144765.0,18.0218,18.0218,17.9908,18.0063,144765.0
2020-07-17 15:40:00,23.27,23.28,23.26,23.27,108779.0,18.0063,18.014,17.9986,18.0063,108779.0
2020-07-17 15:45:00,23.27,23.32,23.26,23.31,192952.0,18.0063,18.045,17.9986,18.0373,192952.0
2020-07-17 15:50:00,23.31,23.31,23.25,23.26,199197.0,18.0373,18.0373,17.9908,17.9986,199197.0
2020-07-17 15:55:00,23.26,23.29,23.24,23.25,416435.0,17.9986,18.0218,17.9831,17.9908,416435.0
2020-07-20 09:30:00,23.24,23.39,23.18,23.35,223320.0,17.9831,18.0992,17.9367,18.0682,223320.0
2020-07-20 09:35:00,23.38,23.42,23.31,23.38,119733.0,18.0914,18.1224,18.0373,18.0914,119733.0
2020-07-20 09:40:00,23.37,23.4,23.17,23.2,139989.0,18.0837,18.1069,17.9289,17.9521,139989.0
2020-07-20 09:45:00,23.21,23.23,23.1,23.1,272458.0,17.9599,17.9754,17.8748,17.8748,272458.0
2020-07-20 09:50:00,23.11,23.13,23.07,23.09,203377.0,17.8825,17.898,17.8515,17.867,203377.0
2020-07-20 09:55:00,23.08,23.1,23.01,23.08,222315.0,17.8593,17.8748,17.8051,17.8593,222315.0
2020-07-20 10:00:00,23.07,23.08,22.98,23.01,167528.0,17.8515,17.8593,17.7819,17.8051,167528.0
2020-07-20 10:05:00,23.01,23.06,23.0,23.03,124403.0,17.8051,17.8438,17.7974,17.8206,124403.0
2020-07-20 10:10:00,23.03,23.06,22.99,23.03,105613.0,17.8206,17.8438,17.7896,17.8206,105613.0
2020-07-20 10:15:00,23.03,23.07,23.01,23.04,75403.0,17.8206,17.8515,17.8051,17.8283,75403.0
2020-07-20 10:20:00,23.04,23.12,23.03,23.11,156076.0,17.8283,17.8902,17.8206,17.8825,156076.0
2020-07-20 10:25:00,23.11,23.11,23.05,23.11,86152.0,17.8825,17.8825,17.8361,17.8825,86152.0
2020-07-20 10:30:00,23.11,23.15,23.08,23.11,101039.0,17.8825,17.9135,17.8593,17.8825,101039.0
2020-07-20 10:35:00,23.11,23.16,23.11,23.15,90861.0,17.8825,17.9212,17.8825,17.9135,90861.0
2020-07-20 10:40:00,23.14,23.19,23.14,23.19,71457.0,17.9057,17.9444,17.9057,17.9444,71457.0
2020-07-20 10:45:00,23.19,23.2,23.15,23.18,82609.0,17.9444,17.9521,17.9135,17.9367,82609.0
2020-07-20 10:50:00,23.19,23.2,23.15,23.16,47932.0,17.9444,17.9521,17.9135,17.9212,47932.0
2020-07-20 10:55:00,23.16,23.18,23.14,23.14,48780.0,17.9212,17.9367,17.9057,17.9057,48780.0
2020-07-20 11:00:00,23.14,23.17,23.12,23.15,69583.0,17.9057,17.9289,17.8902,17.9135,69583.0
2020-07-20 11:05:00,23.14,23.18,23.12,23.17,55926.0,17.9057,17.9367,17.8902,17.9289,55926.0
2020-07-20 11:10:00,23.18,23.19,23.11,23.13,55540.0,17.9367,17.9444,17.8825,17.898,55540.0
2020-07-20 11:15:00,23.12,23.14,23.11,23.13,66842.0,17.8902,17.9057,17.8825,17.898,66842.0
2020-07-20 11:20:00,23.13,23.14,23.1,23.13,68617.0,17.898,17.9057,17.8748,17.898,68617.0
2020-07-20 11:25:00,23.13,23.18,23.13,23.15,49970.0,17.898,17.9367,17.898,17.9135,49970.0
2020-07-20 11:30:00,23.15,23.17,23.13,23.16,287741.0,17.9135,17.9289,17.898,17.9212,287741.0
2020-07-20 11:35:00,23.17,23.17,23.11,23.16,58252.0,17.9289,17.9289,17.8825,17.9212,58252.0
2020-07-20 11:40:00,23.15,23.15,23.13,23.15,32958.0,17.9135,17.9135,17.898,17.9135,32958.0
2020-07-20 11:45:00,23.14,23.17,23.14,23.16,35995.0,17.9057,17.9289,17.9057,17.9212,35995.0
2020-07-20 11:50:00,23.15,23.18,23.15,23.18,34906.0,17.9135,17.9367,17.9135,17.9367,34906.0
2020-07-20 11:55:00,23.18,23.2,23.17,23.17,63792.0,17.9367,17.9521,17.9289,17.9289,63792.0
2020-07-20 12:00:00,23.18,23.19,23.14,23.14,50968.0,17.9367,17.9444,17.9057,17.9057,50968.0
2020-07-20 12:05:00,23.15,23.16,23.14,23.15,33613.0,17.9135,17.9212,17.9057,17.9135,33613.0
2020-07-20 12:10:00,23.15,23.18,23.14,23.17,43546.0,17.9135,17.9367,17.9057,17.9289,43546.0
2020-07-20 12:15:00,23.17,23.18,23.14,23.15,69933.0,17.9289,17.9367,17.9057,17.9135,69933.0
2020-07-20 12:20:00,23.15,23.16,23.13,23.13,39917.0,17.9135,17.9212,17.898,17.898,39917.0
2020-07-20 12:25:00,23.14,23.15,23.12,23.14,36588.0,17.9057,17.9135,17.8902,17.9057,36588.0
2020-07-20 12:30:00,23.14,23.17,23.13,23.17,22004.0,17.9057,17.9289,17.898,17.9289,22004.0
2020-07-20 12:35:00,23.17,23.17,23.14,23.15,56472.0,17.9289,17.9289,17.9057,17.9135,56472.0
2020-07-20 12:40:00,23.14,23.15,23.11,23.12,41212.0,17.9057,17.9135,17.8825,17.8902,41212.0
2020-07-20 12:45:00,23.11,23.15,23.11,23.14,33021.0,17.8825,17.9135,17.8825,17.9057,33021.0
2020-07-20 12:50:00,23.14,23.15,23.1,23.11,51029.0,17.9057,17.9135,17.8748,17.8825,51029.0
2020-07-20 12:55:00,23.11,23.12,23.1,23.12,32211.0,17.8825,17.8902,17.8748,17.8902,32211.0
2020-07-20 13:00:00,23.12,23.12,23.09,23.09,52453.0,17.8902,17.8902,17.867,17.867,52453.0
2020-07-20 13:05:00,23.09,23.09,23.07,23.07,37280.0,17.867,17.867,17.8515,17.8515,37280.0
2020-07-20 13:10:00,23.08,23.09,23.07,23.08,37718.0,17.8593,17.867,17.8515,17.8593,37718.0
2020-07-20 13:15:00,23.08,23.12,23.07,23.1,65573.0,17.8593,17.8902,17.8515,17.8748,65573.0
2020-07-20 13:20:00,23.1,23.1,23.07,23.08,51162.0,17.8748,17.8748,17.8515,17.8593,51162.0
2020-07-20 13:25:00,23.08,23.08,23.04,23.05,69047.0,17.8593,17.8593,17.8283,17.8361,69047.0
2020-07-20 13:30:00,23.05,23.06,23.04,23.05,34826.0,17.8361,17.8438,17.8283,17.8361,34826.0
2020-07-20 13:35:00,23.05,23.07,23.04,23.06,86553.0,17.8361,17.8515,17.8283,17.8438,86553.0
2020-07-20 13:40:00,23.06,23.09,23.05,23.07,60822.0,17.8438,17.867,17.8361,17.8515,60822.0
2020-07-20 13:45:00,23.07,23.07,23.02,23.02,65101.0,17.8515,17.8515,17.8129,17.8129,65101.0
2020-07-20 13:50:00,23.02,23.08,23.02,23.07,63518.0,17.8129,17.8593,17.8129,17.8515,63518.0
2020-07-20 13:55:00,23.07,23.08,23.05,23.05,36018.0,17.8515,17.8593,17.8361,17.8361,36018.0
2020-07-20 14:00:00,23.05,23.06,23.02,23.03,45632.0,17.8361,17.8438,17.8129,17.8206,45632.0
2020-07-20 14:05:00,23.03,23.04,23.02,23.04,42446.0,17.8206,17.8283,17.8129,17.8283,42446.0
2020-07-20 14:10:00,23.04,23.04,23.01,23.02,68229.0,17.8283,17.8283,17.8051,17.8129,68229.0
2020-07-20 14:15:00,23.02,23.03,23.0,23.01,77500.0,17.8129,17.8206,17.7974,17.8051,77500.0
2020-07-20 14:20:00,23.0,23.03,23.0,23.02,53203.0,17.7974,17.8206,17.7974,17.8129,53203.0
2020-07-20 14:25:00,23.02,23.05,23.01,23.03,67567.0,17.8129,17.8361,17.8051,17.8206,67567.0
2020-07-20 14:30:00,23.04,23.04,23.02,23.03,40234.0,17.8283,17.8283,17.8129,17.8206,40234.0
2020-07-20 14:35:00,23.03,23.04,23.01,23.02,50172.0,17.8206,17.8283,17.8051,17.8129,50172.0
2020-07-20 14:40:00,23.03,23.03,23.01,23.02,62397.0,17.8206,17.8206,17.8051,17.8129,62397.0
2020-07-20 14:45:00,23.03,23.03,23.0,23.03,61222.0,17.8206,17.8206,17.7974,17.8206,61222.0
2020-07-20 14:50:00,23.02,23.04,23.02,23.03,34209.0,17.8129,17.8283,17.8129,17.8206,34209.0
2020-07-20 14:55:00,23.03,23.04,23.01,23.02,57784.0,17.8206,17.8283,17.8051,17.8129,57784.0
2020-07-20 15:00:00,23.02,23.02,23.0,23.01,65277.0,17.8129,17.8129,17.7974,17.8051,65277.0
2020-07-20 15:05:00,23.01,23.02,23.0,23.01,45725.0,17.8051,17.8129,17.7974,17.8051,45725.0
2020-07-20 15:10:00,23.0,23.01,22.98,22.98,177989.0,17.7974,17.8051,17.7819,17.7819,177989.0
2020-07-20 15:15:00,22.98,23.02,22.98,23.02,64805.0,17.7819,17.8129,17.7819,17.8129,64805.0
2020-07-20 15:20:00,23.02,23.02,22.99,23.0,121539.0,17.8129,17.8129,17.7896,17.7974,121539.0
2020-07-20 15:25:00,23.0,23.0,22.97,22.98,150157.0,17.7974,17.7974,17.7742,17.7819,150157.0
2020-07-20 15:30:00,22.98,23.0,22.97,22.98,118505.0,17.7819,17.7974,17.7742,17.7819,118505.0
2020-07-20 15:35:00,22.97,22.98,22.95,22.96,142320.0,17.7742,17.7819,17.7587,17.7664,142320.0
2020-07-20 15:40:00,22.96,22.97,22.95,22.95,135211.0,17.7664,17.7742,17.7587,17.7587,135211.0
2020-07-20 15:45:00,22.95,22.98,22.94,22.98,217067.0,17.7587,17.7819,17.751,17.7819,217067.0
2020-07-20 15:50:00,22.98,22.98,22.94,22.98,196021.0,17.7819,17.7819,17.751,17.7819,196021.0
2020-07-20 15:55:00,22.98,22.98,22.92,22.94,312766.0,17.7819,17.7819,17.7355,17.751,312766.0
2020-07-21 09:30:00,23.4,23.54,23.35,23.47,533333.0,18.1069,18.2152,18.0682,18.1611,533333.0
2020-07-21 09:35:00,23.48,23.63,23.44,23.6,246251.0,18.1688,18.2849,18.1379,18.2617,246251.0
2020-07-21 09:40:00,23.6,23.75,23.58,23.73,321577.0,18.2617,18.3777,18.2462,18.3623,321577.0
2020-07-21 09:45:00,23.72,23.76,23.67,23.76,189826.0,18.3545,18.3855,18.3158,18.3855,189826.0
2020-07-21 09:50:00,23.75,23.86,23.74,23.85,443836.0,18.3777,18.4629,18.37,18.4551,443836.0
2020-07-21 09:55:00,23.85,23.94,23.81,23.94,337609.0,18.4551,18.5248,18.4242,18.5248,337609.0
2020-07-21 10:00:00,23.93,23.97,23.9,23.95,283676.0,18.517,18.548,18.4938,18.5325,283676.0
2020-07-21 10:05:00,23.95,24.0,23.94,23.96,237413.0,18.5325,18.5712,18.5248,18.5402,237413.0
2020-07-21 10:10:00,23.95,24.04,23.95,23.98,281064.0,18.5325,18.6021,18.5325,18.5557,281064.0
2020-07-21 10:15:00,23.98,24.03,23.93,23.96,204324.0,18.5557,18.5944,18.517,18.5402,204324.0
2020-07-21 10:20:00,23.96,23.99,23.92,23.95,167765.0,18.5402,18.5634,18.5093,18.5325,167765.0
2020-07-21 10:25:00,23.95,23.98,23.86,23.91,173185.0,18.5325,18.5557,18.4629,18.5015,173185.0
2020-07-21 10:30:00,23.9,24.04,23.89,24.04,213255.0,18.4938,18.6021,18.4861,18.6021,213255.0
2020-07-21 10:35:00,24.03,24.12,24.01,24.1,234464.0,18.5944,18.664,18.5789,18.6486,234464.0
2020-07-21 10:40:00,24.1,24.14,24.06,24.09,284408.0,18.6486,18.6795,18.6176,18.6408,284408.0
2020-07-21 10:45:00,24.08,24.22,24.08,24.22,292997.0,18.6331,18.7414,18.6331,18.7414,292997.0
2020-07-21 10:50:00,24.22,24.28,24.19,24.24,322960.0,18.7414,18.7878,18.7182,18.7569,322960.0
2020-07-21 10:55:00,24.23,24.31,24.22,24.25,250071.0,18.7492,18.8111,18.7414,18.7646,250071.0
2020-07-21 11:00:00,24.25,24.37,24.24,24.35,302458.0,18.7646,18.8575,18.7569,18.842,302458.0
2020-07-21 11:05:00,24.35,24.43,24.34,24.42,297766.0,18.842,18.9039,18.8343,18.8962,297766.0
2020-07-21 11:10:00,24.42,24.44,24.36,24.42,251358.0,18.8962,18.9117,18.8497,18.8962,251358.0
2020-07-21 11:15:00,24.42,24.48,24.41,24.46,196777.0,18.8962,18.9426,18.8884,18.9271,196777.0
2020-07-21 11:20:00,24.46,24.47,24.39,24.4,263122.0,18.9271,18.9349,18.873,18.8807,263122.0
2020-07-21 11:25:00,24.4,24.41,24.3,24.32,220845.0,18.8807,18.8884,18.8033,18.8188,220845.0
2020-07-21 11:30:00,24.32,24.34,24.23,24.28,304548.0,18.8188,18.8343,18.7492,18.7878,304548.0
2020-07-21 11:35:00,24.27,24.37,24.27,24.36,168844.0,18.7801,18.8575,18.7801,18.8497,168844.0
2020-07-21 11:40:00,24.35,24.36,24.28,24.35,129764.0,18.842,18.8497,18.7878,18.842,129764.0
2020-07-21 11:45:00,24.36,24.37,24.32,24.34,138606.0,18.8497,18.8575,18.8188,18.8343,138606.0
2020-07-21 11:50:00,24.34,24.4,24.31,24.37,242131.0,18.8343,18.8807,18.8111,18.8575,242131.0
2020-07-21 11:55:00,24.37,24.38,24.31,24.32,81684.0,18.8575,18.8652,18.8111,18.8188,81684.0
2020-07-21 12:00:00,24.33,24.33,24.28,24.3,56668.0,18.8265,18.8265,18.7878,18.8033,56668.0
2020-07-21 12:05:00,24.3,24.3,24.27,24.28,52801.0,18.8033,18.8033,18.7801,18.7878,52801.0
2020-07-21 12:10:00,24.28,24.29,24.21,24.21,83756.0,18.7878,18.7956,18.7337,18.7337,83756.0
2020-07-21 12:15:00,24.21,24.24,24.2,24.23,75836.0,18.7337,18.7569,18.7259,18.7492,75836.0
2020-07-21 12:20:00,24.24,24.25,24.21,24.23,48255.0,18.7569,18.7646,18.7337,18.7492,48255.0
2020-07-21 12:25:00,24.22,24.27,24.21,24.27,103140.0,18.7414,18.7801,18.7337,18.7801,103140.0
2020-07-21 12:30:00,24.27,24.33,24.26,24.33,76437.0,18.7801,18.8265,18.7724,18.8265,76437.0
2020-07-21 12:35:00,24.33,24.33,24.29,24.3,90622.0,18.8265,18.8265,18.7956,18.8033,90622.0
2020-07-21 12:40:00,24.3,24.35,24.3,24.35,56610.0,18.8033,18.842,18.8033,18.842,56610.0
2020-07-21 12:45:00,24.35,24.37,24.3,24.31,190497.0,18.842,18.8575,18.8033,18.8111,190497.0
2020-07-21 12:50:00,24.31,24.32,24.29,24.31,82792.0,18.8111,18.8188,18.7956,18.8111,82792.0
2020-07-21 12:55:00,24.32,24.32,24.26,24.26,119570.0,18.8188,18.8188,18.7724,18.7724,119570.0
2020-07-21 13:00:00,24.27,24.27,24.24,24.26,149547.0,18.7801,18.7801,18.7569,18.7724,149547.0
2020-07-21 13:05:00,24.25,24.28,24.24,24.28,54425.0,18.7646,18.7878,18.7569,18.7878,54425.0
2020-07-21 13:10:00,24.28,24.28,24.25,24.26,77620.0,18.7878,18.7878,18.7646,18.7724,77620.0
2020-07-21 13:15:00,24.26,24.31,24.24,24.3,180645.0,18.7724,18.8111,18.7569,18.8033,180645.0
2020-07-21 13:20:00,24.3,24.31,24.26,24.26,60247.0,18.8033,18.8111,18.7724,18.7724,60247.0
2020-07-21 13:25:00,24.27,24.28,24.22,24.23,112239.0,18.7801,18.7878,18.7414,18.7492,112239.0
2020-07-21 13:30:00,24.23,24.25,24.21,24.23,80302.0,18.7492,18.7646,18.7337,18.7492,80302.0
2020-07-21 13:35:00,24.23,24.24,24.2,24.23,49952.0,18.7492,18.7569,18.7259,18.7492,49952.0
2020-07-21 13:40:00,24.22,24.28,24.22,24.25,94809.0,18.7414,18.7878,18.7414,18.7646,94809.0
2020-07-21 13:45:00,24.25,24.26,24.23,24.26,66370.0,18.7646,18.7724,18.7492,18.7724,66370.0
2020-07-21 13:50:00,24.25,24.26,24.19,24.19,90925.0,18.7646,18.7724,18.7182,18.7182,90925.0
2020-07-21 13:55:00,24.2,24.2,24.16,24.17,87483.0,18.7259,18.7259,18.695,18.7027,87483.0
2020-07-21 14:00:00,24.17,24.18,24.15,24.17,154175.0,18.7027,18.7105,18.6873,18.7027,154175.0
2020-07-21 14:05:00,24.16,24.17,24.13,24.14,208438.0,18.695,18.7027,18.6718,18.6795,208438.0
2020-07-21 14:10:00,24.13,24.14,24.1,24.11,63286.0,18.6718,18.6795,18.6486,18.6563,63286.0
2020-07-21 14:15:00,24.12,24.12,24.09,24.1,58410.0,18.664,18.664,18.6408,18.6486,58410.0
2020-07-21 14:20:00,24.1,24.12,24.09,24.1,60335.0,18.6486,18.664,18.6408,18.6486,60335.0
2020-07-21 14:25:00,24.09,24.11,24.07,24.1,64313.0,18.6408,18.6563,18.6253,18.6486,64313.0
2020-07-21 14:30:00,24.09,24.11,24.08,24.09,84079.0,18.6408,18.6563,18.6331,18.6408,84079.0
2020-07-21 14:35:00,24.08,24.12,24.06,24.12,81301.0,18.6331,18.664,18.6176,18.664,81301.0
2020-07-21 14:40:00,24.11,24.14,24.11,24.14,86625.0,18.6563,18.6795,18.6563,18.6795,86625.0
2020-07-21 14:45:00,24.14,24.16,24.13,24.14,41522.0,18.6795,18.695,18.6718,18.6795,41522.0
2020-07-21 14:50:00,24.14,24.17,24.13,24.16,91969.0,18.6795,18.7027,18.6718,18.695,91969.0
2020-07-21 14:55:00,24.16,24.17,24.13,24.16,102000.0,18.695,18.7027,18.6718,18.695,102000.0
2020-07-21 15:00:00,24.16,24.16,24.13,24.16,49304.0,18.695,18.695,18.6718,18.695,49304.0
2020-07-21 15:05:00,24.15,24.2,24.12,24.18,169313.0,18.6873,18.7259,18.664,18.7105,169313.0
2020-07-21 15:10:00,24.18,24.19,24.15,24.17,90841.0,18.7105,18.7182,18.6873,18.7027,90841.0
2020-07-21 15:15:00,24.17,24.19,24.1,24.11,115602.0,18.7027,18.7182,18.6486,18.6563,115602.0
2020-07-21 15:20:00,24.11,24.13,24.08,24.09,117282.0,18.6563,18.6718,18.6331,18.6408,117282.0
2020-07-21 15:25:00,24.1,24.1,24.06,24.06,106194.0,18.6486,18.6486,18.6176,18.6176,106194.0
2020-07-21 15:30:00,24.07,24.09,24.04,24.05,181581.0,18.6253,18.6408,18.6021,18.6099,181581.0
2020-07-21 15:35:00,24.05,24.07,24.02,24.04,172062.0,18.6099,18.6253,18.5867,18.6021,172062.0
2020-07-21 15:40:00,24.04,24.06,24.03,24.04,180827.0,18.6021,18.6176,18.5944,18.6021,180827.0
2020-07-21 15:45:00,24.03,24.1,24.03,24.07,162582.0,18.5944,18.6486,18.5944,18.6253,162582.0
2020-07-21 15:50:00,24.06,24.09,24.02,24.06,164656.0,18.6176,18.6408,18.5867,18.6176,164656.0
2020-07-21 15:55:00,24.06,24.1,24.03,24.09,340639.0,18.6176,18.6486,18.5944,18.6408,340639.0
2020-07-22 09:30:00,23.63,23.65,23.46,23.48,299555.0,18.2849,18.3004,18.1533,18.1688,299555.0
2020-07-22 09:35:00,23.49,23.63,23.49,23.57,232709.0,18.1765,18.2849,18.1765,18.2384,232709.0
2020-07-22 09:40:00,23.57,23.64,23.56,23.63,88560.0,18.2384,18.2926,18.2307,18.2849,88560.0
2020-07-22 09:45:00,23.63,23.64,23.61,23.63,119882.0,18.2849,18.2926,18.2694,18.2849,119882.0
2020-07-22 09:50:00,23.63,23.64,23.58,23.64,125746.0,18.2849,18.2926,18.2462,18.2926,125746.0
2020-07-22 09:55:00,23.64,23.64,23.54,23.57,163298.0,18.2926,18.2926,18.2152,18.2384,163298.0
2020-07-22 10:00:00,23.56,23.57,23.46,23.48,197896.0,18.2307,18.2384,18.1533,18.1688,197896.0
2020-07-22 10:05:00,23.47,23.5,23.45,23.48,100100.0,18.1611,18.1843,18.1456,18.1688,100100.0
2020-07-22 10:10:00,23.48,23.5,23.41,23.42,95942.0,18.1688,18.1843,18.1146,18.1224,95942.0
2020-07-22 10:15:00,23.42,23.46,23.4,23.46,147459.0,18.1224,18.1533,18.1069,18.1533,147459.0
2020-07-22 10:20:00,23.46,23.48,23.43,23.45,92373.0,18.1533,18.1688,18.1301,18.1456,92373.0
2020-07-22 10:25:00,23.45,23.45,23.4,23.43,66672.0,18.1456,18.1456,18.1069,18.1301,66672.0
2020-07-22 10:30:00,23.42,23.47,23.41,23.45,109583.0,18.1224,18.1611,18.1146,18.1456,109583.0
2020-07-22 10:35:00,23.45,23.49,23.43,23.49,111997.0,18.1456,18.1765,18.1301,18.1765,111997.0
2020-07-22 10:40:00,23.49,23.53,23.48,23.52,162575.0,18.1765,18.2075,18.1688,18.1998,162575.0
2020-07-22 10:45:00,23.52,23.55,23.43,23.45,132278.0,18.1998,18.223,18.1301,18.1456,132278.0
2020-07-22 10:50:00,23.44,23.47,23.42,23.46,105984.0,18.1379,18.1611,18.1224,18.1533,105984.0
2020-07-22 10:55:00,23.45,23.5,23.44,23.49,87656.0,18.1456,18.1843,18.1379,18.1765,87656.0
2020-07-22 11:00:00,23.49,23.51,23.44,23.44,51381.0,18.1765,18.192,18.1379,18.1379,51381.0
2020-07-22 11:05:00,23.44,23.48,23.43,23.44,76451.0,18.1379,18.1688,18.1301,18.1379,76451.0
2020-07-22 11:10:00,23.43,23.46,23.42,23.43,98950.0,18.1301,18.1533,18.1224,18.1301,98950.0
2020-07-22 11:15:00,23.44,23.48,23.42,23.44,95683.0,18.1379,18.1688,18.1224,18.1379,95683.0
2020-07-22 11:20:00,23.43,23.47,23.43,23.43,46479.0,18.1301,18.1611,18.1301,18.1301,46479.0
2020-07-22 11:25:00,23.44,23.45,23.42,23.44,61471.0,18.1379,18.1456,18.1224,18.1379,61471.0
2020-07-22 11:30:00,23.44,23.44,23.35,23.35,489417.0,18.1379,18.1379,18.0682,18.0682,489417.0
2020-07-22 11:35:00,23.34,23.35,23.31,23.34,86183.0,18.0605,18.0682,18.0373,18.0605,86183.0
2020-07-22 11:40:00,23.35,23.36,23.31,23.32,97865.0,18.0682,18.076,18.0373,18.045,97865.0
2020-07-22 11:45:00,23.32,23.33,23.3,23.33,55273.0,18.045,18.0527,18.0295,18.0527,55273.0
2020-07-22 11:50:00,23.32,23.35,23.31,23.34,73522.0,18.045,18.0682,18.0373,18.0605,73522.0
2020-07-22 11:55:00,23.34,23.34,23.29,23.3,104842.0,18.0605,18.0605,18.0218,18.0295,104842.0
2020-07-22 12:00:00,23.3,23.31,23.26,23.29,122176.0,18.0295,18.0373,17.9986,18.0218,122176.0
2020-07-22 12:05:00,23.29,23.3,23.25,23.26,83106.0,18.0218,18.0295,17.9908,17.9986,83106.0
2020-07-22 12:10:00,23.26,23.3,23.25,23.3,70408.0,17.9986,18.0295,17.9908,18.0295,70408.0
2020-07-22 12:15:00,23.3,23.32,23.29,23.3,48124.0,18.0295,18.045,18.0218,18.0295,48124.0
2020-07-22 12:20:00,23.3,23.3,23.27,23.29,51588.0,18.0295,18.0295,18.0063,18.0218,51588.0
2020-07-22 12:25:00,23.29,23.34,23.28,23.34,73607.0,18.0218,18.0605,18.014,18.0605,73607.0
2020-07-22 12:30:00,23.34,23.34,23.31,23.31,58766.0,18.0605,18.0605,18.0373,18.0373,58766.0
2020-07-22 12:35:00,23.32,23.33,23.31,23.31,69265.0,18.045,18.0527,18.0373,18.0373,69265.0
2020-07-22 12:40:00,23.31,23.33,23.3,23.33,57034.0,18.0373,18.0527,18.0295,18.0527,57034.0
2020-07-22 12:45:00,23.33,23.39,23.33,23.38,112502.0,18.0527,18.0992,18.0527,18.0914,112502.0
2020-07-22 12:50:00,23.38,23.39,23.36,23.39,45847.0,18.0914,18.0992,18.076,18.0992,45847.0
2020-07-22 12:55:00,23.39,23.39,23.37,23.37,25327.0,18.0992,18.0992,18.0837,18.0837,25327.0
2020-07-22 13:00:00,23.37,23.4,23.37,23.39,83957.0,18.0837,18.1069,18.0837,18.0992,83957.0
2020-07-22 13:05:00,23.39,23.42,23.38,23.38,46286.0,18.0992,18.1224,18.0914,18.0914,46286.0
2020-07-22 13:10:00,23.38,23.39,23.36,23.37,85439.0,18.0914,18.0992,18.076,18.0837,85439.0
2020-07-22 13:15:00,23.36,23.37,23.34,23.35,35694.0,18.076,18.0837,18.0605,18.0682,35694.0
2020-07-22 13:20:00,23.34,23.37,23.34,23.36,69245.0,18.0605,18.0837,18.0605,18.076,69245.0
2020-07-22 13:25:00,23.37,23.38,23.35,23.38,52359.0,18.0837,18.0914,18.0682,18.0914,52359.0
2020-07-22 13:30:00,23.38,23.38,23.37,23.37,25870.0,18.0914,18.0914,18.0837,18.0837,25870.0
2020-07-22 13:35:00,23.37,23.4,23.37,23.4,58595.0,18.0837,18.1069,18.0837,18.1069,58595.0
2020-07-22 13:40:00,23.39,23.4,23.38,23.4,56885.0,18.0992,18.1069,18.0914,18.1069,56885.0
2020-07-22 13:45:00,23.39,23.4,23.35,23.37,76092.0,18.0992,18.1069,18.0682,18.0837,76092.0
2020-07-22 13:50:00,23.37,23.38,23.34,23.34,64714.0,18.0837,18.0914,18.0605,18.0605,64714.0
2020-07-22 13:55:00,23.34,23.35,23.31,23.31,44174.0,18.0605,18.0682,18.0373,18.0373,44174.0
2020-07-22 14:00:00,23.32,23.34,23.31,23.33,16763.0,18.045,18.0605,18.0373,18.0527,16763.0
2020-07-22 14:05:00,23.33,23.39,23.33,23.38,44405.0,18.0527,18.0992,18.0527,18.0914,44405.0
2020-07-22 14:10:00,23.39,23.42,23.37,23.41,67168.0,18.0992,18.1224,18.0837,18.1146,67168.0
2020-07-22 14:15:00,23.41,23.43,23.39,23.43,56063.0,18.1146,18.1301,18.0992,18.1301,56063.0
2020-07-22 14:20:00,23.42,23.43,23.39,23.4,70335.0,18.1224,18.1301,18.0992,18.1069,70335.0
2020-07-22 14:25:00,23.4,23.42,23.39,23.42,74078.0,18.1069,18.1224,18.0992,18.1224,74078.0
2020-07-22 14:30:00,23.41,23.43,23.38,23.42,54006.0,18.1146,18.1301,18.0914,18.1224,54006.0
2020-07-22 14:35:00,23.42,23.42,23.4,23.42,55629.0,18.1224,18.1224,18.1069,18.1224,55629.0
2020-07-22 14:40:00,23.42,23.45,23.41,23.45,47162.0,18.1224,18.1456,18.1146,18.1456,47162.0
2020-07-22 14:45:00,23.45,23.46,23.44,23.45,58316.0,18.1456,18.1533,18.1379,18.1456,58316.0
2020-07-22 14:50:00,23.46,23.46,23.43,23.45,56165.0,18.1533,18.1533,18.1301,18.1456,56165.0
2020-07-22 14:55:00,23.45,23.46,23.44,23.46,48672.0,18.1456,18.1533,18.1379,18.1533,48672.0
2020-07-22 15:00:00,23.46,23.48,23.44,23.46,84108.0,18.1533,18.1688,18.1379,18.1533,84108.0
2020-07-22 15:05:00,23.45,23.46,23.41,23.43,78817.0,18.1456,18.1533,18.1146,18.1301,78817.0
2020-07-22 15:10:00,23.43,23.46,23.41,23.45,66217.0,18.1301,18.1533,18.1146,18.1456,66217.0
2020-07-22 15:15:00,23.44,23.46,23.41,23.42,102764.0,18.1379,18.1533,18.1146,18.1224,102764.0
2020-07-22 15:20:00,23.42,23.43,23.39,23.39,96766.0,18.1224,18.1301,18.0992,18.0992,96766.0
2020-07-22 15:25:00,23.39,23.42,23.39,23.42,52384.0,18.0992,18.1224,18.0992,18.1224,52384.0
2020-07-22 15:30:00,23.42,23.43,23.41,23.43,61856.0,18.1224,18.1301,18.1146,18.1301,61856.0
2020-07-22 15:35:00,23.43,23.44,23.38,23.38,173314.0,18.1301,18.1379,18.0914,18.0914,173314.0
2020-07-22 15:40:00,23.38,23.41,23.37,23.41,140182.0,18.0914,18.1146,18.0837,18.1146,140182.0
2020-07-22 15:45:00,23.41,23.48,23.4,23.46,113171.0,18.1146,18.1688,18.1069,18.1533,113171.0
2020-07-22 15:50:00,23.47,23.49,23.42,23.45,209346.0,18.1611,18.1765,18.1224,18.1456,209346.0
2020-07-22 15:55:00,23.45,23.46,23.42,23.45,273453.0,18.1456,18.1533,18.1224,18.1456,273453.0
2020-07-23 09:30:00,23.11,23.32,23.06,23.29,374777.0,17.8825,18.045,17.8438,18.0218,374777.0
2020-07-23 09:35:00,23.29,23.31,23.13,23.15,147587.0,18.0218,18.0373,17.898,17.9135,147587.0
2020-07-23 09:40:00,23.14,23.15,23.06,23.08,202390.0,17.9057,17.9135,17.8438,17.8593,202390.0
2020-07-23 09:45:00,23.08,23.14,23.08,23.1,161972.0,17.8593,17.9057,17.8593,17.8748,161972.0
2020-07-23 09:50:00,23.11,23.18,23.1,23.17,89010.0,17.8825,17.9367,17.8748,17.9289,89010.0
2020-07-23 09:55:00,23.16,23.16,23.1,23.15,163984.0,17.9212,17.9212,17.8748,17.9135,163984.0
2020-07-23 10:00:00,23.16,23.19,23.1,23.14,92987.0,17.9212,17.9444,17.8748,17.9057,92987.0
2020-07-23 10:05:00,23.14,23.16,23.07,23.07,175651.0,17.9057,17.9212,17.8515,17.8515,175651.0
2020-07-23 10:10:00,23.07,23.11,23.05,23.08,100163.0,17.8515,17.8825,17.8361,17.8593,100163.0
2020-07-23 10:15:00,23.08,23.12,23.07,23.08,91375.0,17.8593,17.8902,17.8515,17.8593,91375.0
2020-07-23 10:20:00,23.08,23.09,23.05,23.07,81276.0,17.8593,17.867,17.8361,17.8515,81276.0
2020-07-23 10:25:00,23.08,23.13,23.07,23.13,84917.0,17.8593,17.898,17.8515,17.898,84917.0
2020-07-23 10:30:00,23.13,23.14,23.08,23.09,167708.0,17.898,17.9057,17.8593,17.867,167708.0
2020-07-23 10:35:00,23.09,23.13,23.06,23.13,150787.0,17.867,17.898,17.8438,17.898,150787.0
2020-07-23 10:40:00,23.12,23.15,23.11,23.12,76974.0,17.8902,17.9135,17.8825,17.8902,76974.0
2020-07-23 10:45:00,23.12,23.12,23.06,23.07,81199.0,17.8902,17.8902,17.8438,17.8515,81199.0
2020-07-23 10:50:00,23.08,23.11,23.07,23.1,63803.0,17.8593,17.8825,17.8515,17.8748,63803.0
2020-07-23 10:55:00,23.11,23.14,23.07,23.08,155389.0,17.8825,17.9057,17.8515,17.8593,155389.0
2020-07-23 11:00:00,23.08,23.11,23.04,23.05,152300.0,17.8593,17.8825,17.8283,17.8361,152300.0
2020-07-23 11:05:00,23.04,23.08,23.02,23.07,136918.0,17.8283,17.8593,17.8129,17.8515,136918.0
2020-07-23 11:10:00,23.07,23.09,23.04,23.07,114815.0,17.8515,17.867,17.8283,17.8515,114815.0
2020-07-23 11:15:00,23.07,23.08,23.03,23.04,74318.0,17.8515,17.8593,17.8206,17.8283,74318.0
2020-07-23 11:20:00,23.05,23.05,23.02,23.05,97985.0,17.8361,17.8361,17.8129,17.8361,97985.0
2020-07-23 11:25:00,23.04,23.1,23.03,23.08,116900.0,17.8283,17.8748,17.8206,17.8593,116900.0
2020-07-23 11:30:00,23.08,23.13,23.07,23.07,334071.0,17.8593,17.898,17.8515,17.8515,334071.0
2020-07-23 11:35:00,23.08,23.13,23.06,23.12,93027.0,17.8593,17.898,17.8438,17.8902,93027.0
2020-07-23 11:40:00,23.11,23.11,23.07,23.08,81715.0,17.8825,17.8825,17.8515,17.8593,81715.0
2020-07-23 11:45:00,23.08,23.18,23.07,23.17,140209.0,17.8593,17.9367,17.8515,17.9289,140209.0
2020-07-23 11:50:00,23.17,23.19,23.16,23.17,80994.0,17.9289,17.9444,17.9212,17.9289,80994.0
2020-07-23 11:55:00,23.17,23.19,23.15,23.18,53643.0,17.9289,17.9444,17.9135,17.9367,53643.0
2020-07-23 12:00:00,23.18,23.19,23.15,23.15,115411.0,17.9367,17.9444,17.9135,17.9135,115411.0
2020-07-23 12:05:00,23.15,23.16,23.12,23.13,100926.0,17.9135,17.9212,17.8902,17.898,100926.0
2020-07-23 12:10:00,23.14,23.17,23.13,23.15,69390.0,17.9057,17.9289,17.898,17.9135,69390.0
2020-07-23 12:15:00,23.15,23.2,23.14,23.19,48506.0,17.9135,17.9521,17.9057,17.9444,48506.0
2020-07-23 12:20:00,23.19,23.25,23.19,23.23,137651.0,17.9444,17.9908,17.9444,17.9754,137651.0
2020-07-23 12:25:00,23.22,23.25,23.19,23.24,65594.0,17.9676,17.9908,17.9444,17.9831,65594.0
2020-07-23 12:30:00,23.25,23.3,23.24,23.29,108024.0,17.9908,18.0295,17.9831,18.0218,108024.0
2020-07-23 12:35:00,23.3,23.31,23.27,23.28,91830.0,18.0295,18.0373,18.0063,18.014,91830.0
2020-07-23 12:40:00,23.28,23.31,23.26,23.28,69901.0,18.014,18.0373,17.9986,18.014,69901.0
2020-07-23 12:45:00,23.28,23.29,23.22,23.23,81588.0,18.014,18.0218,17.9676,17.9754,81588.0
2020-07-23 12:50:00,23.22,23.24,23.2,23.21,71184.0,17.9676,17.9831,17.9521,17.9599,71184.0
2020-07-23 12:55:00,23.21,23.21,23.15,23.15,115177.0,17.9599,17.9599,17.9135,17.9135,115177.0
2020-07-23 13:00:00,23.16,23.21,23.14,23.21,158600.0,17.9212,17.9599,17.9057,17.9599,158600.0
2020-07-23 13:05:00,23.21,23.21,23.16,23.16,67556.0,17.9599,17.9599,17.9212,17.9212,67556.0
2020-07-23 13:10:00,23.17,23.19,23.16,23.18,24815.0,17.9289,17.9444,17.9212,17.9367,24815.0
2020-07-23 13:15:00,23.19,23.2,23.14,23.16,114933.0,17.9444,17.9521,17.9057,17.9212,114933.0
2020-07-23 13:20:00,23.16,23.19,23.15,23.18,29125.0,17.9212,17.9444,17.9135,17.9367,29125.0
2020-07-23 13:25:00,23.19,23.21,23.17,23.21,41861.0,17.9444,17.9599,17.9289,17.9599,41861.0
2020-07-23 13:30:00,23.2,23.21,23.16,23.19,56274.0,17.9521,17.9599,17.9212,17.9444,56274.0
2020-07-23 13:35:00,23.19,23.21,23.18,23.2,60640.0,17.9444,17.9599,17.9367,17.9521,60640.0
2020-07-23 13:40:00,23.2,23.21,23.15,23.16,85730.0,17.9521,17.9599,17.9135,17.9212,85730.0
2020-07-23 13:45:00,23.16,23.17,23.14,23.14,49805.0,17.9212,17.9289,17.9057,17.9057,49805.0
2020-07-23 13:50:00,23.15,23.17,23.13,23.14,49425.0,17.9135,17.9289,17.898,17.9057,49425.0
2020-07-23 13:55:00,23.14,23.17,23.12,23.16,67648.0,17.9057,17.9289,17.8902,17.9212,67648.0
2020-07-23 14:00:00,23.16,23.18,23.13,23.15,65917.0,17.9212,17.9367,17.898,17.9135,65917.0
2020-07-23 14:05:00,23.15,23.19,23.15,23.17,73648.0,17.9135,17.9444,17.9135,17.9289,73648.0
2020-07-23 14:10:00,23.16,23.16,23.12,23.12,44485.0,17.9212,17.9212,17.8902,17.8902,44485.0
2020-07-23 14:15:00,23.12,23.13,23.08,23.12,94525.0,17.8902,17.898,17.8593,17.8902,94525.0
2020-07-23 14:20:00,23.12,23.15,23.09,23.14,42239.0,17.8902,17.9135,17.867,17.9057,42239.0
2020-07-23 14:25:00,23.15,23.16,23.13,23.15,64382.0,17.9135,17.9212,17.898,17.9135,64382.0
2020-07-23 14:30:00,23.14,23.18,23.12,23.17,81945.0,17.9057,17.9367,17.8902,17.9289,81945.0
2020-07-23 14:35:00,23.18,23.18,23.13,23.14,93374.0,17.9367,17.9367,17.898,17.9057,93374.0
2020-07-23 14:40:00,23.14,23.17,23.13,23.15,38274.0,17.9057,17.9289,17.898,17.9135,38274.0
2020-07-23 14:45:00,23.15,23.17,23.13,23.17,39393.0,17.9135,17.9289,17.898,17.9289,39393.0
2020-07-23 14:50:00,23.16,23.18,23.15,23.18,35963.0,17.9212,17.9367,17.9135,17.9367,35963.0
2020-07-23 14:55:00,23.17,23.19,23.15,23.18,39894.0,17.9289,17.9444,17.9135,17.9367,39894.0
2020-07-23 15:00:00,23.18,23.21,23.17,23.21,60218.0,17.9367,17.9599,17.9289,17.9599,60218.0
2020-07-23 15:05:00,23.21,23.21,23.16,23.18,72123.0,17.9599,17.9599,17.9212,17.9367,72123.0
2020-07-23 15:10:00,23.19,23.2,23.17,23.19,37394.0,17.9444,17.9521,17.9289,17.9444,37394.0
2020-07-23 15:15:00,23.18,23.21,23.17,23.2,60588.0,17.9367,17.9599,17.9289,17.9521,60588.0
2020-07-23 15:20:00,23.2,23.21,23.18,23.18,87293.0,17.9521,17.9599,17.9367,17.9367,87293.0
2020-07-23 15:25:00,23.17,23.18,23.15,23.17,124775.0,17.9289,17.9367,17.9135,17.9289,124775.0
2020-07-23 15:30:00,23.17,23.17,23.1,23.16,144193.0,17.9289,17.9289,17.8748,17.9212,144193.0
2020-07-23 15:35:00,23.15,23.19,23.14,23.16,103179.0,17.9135,17.9444,17.9057,17.9212,103179.0
2020-07-23 15:40:00,23.16,23.18,23.14,23.17,108753.0,17.9212,17.9367,17.9057,17.9289,108753.0
2020-07-23 15:45:00,23.17,23.21,23.16,23.2,115853.0,17.9289,17.9599,17.9212,17.9521,115853.0
2020-07-23 15:50:00,23.2,23.2,23.15,23.18,425328.0,17.9521,17.9521,17.9135,17.9367,425328.0
2020-07-23 15:55:00,23.18,23.23,23.17,23.22,334154.0,17.9367,17.9754,17.9289,17.9676,334154.0
2020-07-24 09:30:00,22.97,23.06,22.91,23.04,591886.0,17.7742,17.8438,17.7277,17.8283,591886.0
2020-07-24 09:35:00,23.03,23.15,23.03,23.09,328093.0,17.8206,17.9135,17.8206,17.867,328093.0
2020-07-24 09:40:00,23.09,23.13,23.03,23.04,191737.0,17.867,17.898,17.8206,17.8283,191737.0
2020-07-24 09:45:00,23.05,23.14,23.03,23.13,213689.0,17.8361,17.9057,17.8206,17.898,213689.0
2020-07-24 09:50:00,23.14,23.16,23.08,23.09,114258.0,17.9057,17.9212,17.8593,17.867,114258.0
2020-07-24 09:55:00,23.09,23.13,23.09,23.11,58370.0,17.867,17.898,17.867,17.8825,58370.0
2020-07-24 10:00:00,23.1,23.19,23.1,23.19,250547.0,17.8748,17.9444,17.8748,17.9444,250547.0
2020-07-24 10:05:00,23.19,23.19,23.12,23.15,142383.0,17.9444,17.9444,17.8902,17.9135,142383.0
2020-07-24 10:10:00,23.14,23.18,23.13,23.16,97240.0,17.9057,17.9367,17.898,17.9212,97240.0
2020-07-24 10:15:00,23.16,23.23,23.12,23.2,95179.0,17.9212,17.9754,17.8902,17.9521,95179.0
2020-07-24 10:20:00,23.2,23.23,23.17,23.23,87711.0,17.9521,17.9754,17.9289,17.9754,87711.0
2020-07-24 10:25:00,23.23,23.25,23.2,23.21,132765.0,17.9754,17.9908,17.9521,17.9599,132765.0
2020-07-24 10:30:00,23.22,23.27,23.19,23.21,179344.0,17.9676,18.0063,17.9444,17.9599,179344.0
2020-07-24 10:35:00,23.21,23.25,23.2,23.21,134904.0,17.9599,17.9908,17.9521,17.9599,134904.0
2020-07-24 10:40:00,23.21,23.26,23.21,23.24,186552.0,17.9599,17.9986,17.9599,17.9831,186552.0
2020-07-24 10:45:00,23.25,23.27,23.23,23.25,192020.0,17.9908,18.0063,17.9754,17.9908,192020.0
2020-07-24 10:50:00,23.24,23.25,23.17,23.18,138247.0,17.9831,17.9908,17.9289,17.9367,138247.0
2020-07-24 10:55:00,23.18,23.18,23.13,23.16,116329.0,17.9367,17.9367,17.898,17.9212,116329.0
2020-07-24 11:00:00,23.16,23.19,23.15,23.15,77747.0,17.9212,17.9444,17.9135,17.9135,77747.0
2020-07-24 11:05:00,23.15,23.15,23.1,23.1,104934.0,17.9135,17.9135,17.8748,17.8748,104934.0
2020-07-24 11:10:00,23.11,23.12,23.08,23.1,127071.0,17.8825,17.8902,17.8593,17.8748,127071.0
2020-07-24 11:15:00,23.09,23.12,23.08,23.09,107097.0,17.867,17.8902,17.8593,17.867,107097.0
2020-07-24 11:20:00,23.1,23.1,23.05,23.05,125680.0,17.8748,17.8748,17.8361,17.8361,125680.0
2020-07-24 11:25:00,23.05,23.07,23.03,23.04,117439.0,17.8361,17.8515,17.8206,17.8283,117439.0
2020-07-24 11:30:00,23.04,23.05,23.01,23.05,260631.0,17.8283,17.8361,17.8051,17.8361,260631.0
2020-07-24 11:35:00,23.05,23.07,23.01,23.07,75986.0,17.8361,17.8515,17.8051,17.8515,75986.0
2020-07-24 11:40:00,23.06,23.11,23.06,23.1,79838.0,17.8438,17.8825,17.8438,17.8748,79838.0
2020-07-24 11:45:00,23.1,23.12,23.09,23.11,21509.0,17.8748,17.8902,17.867,17.8825,21509.0
2020-07-24 11:50:00,23.11,23.14,23.1,23.13,46925.0,17.8825,17.9057,17.8748,17.898,46925.0
2020-07-24 11:55:00,23.14,23.15,23.09,23.1,75182.0,17.9057,17.9135,17.867,17.8748,75182.0
2020-07-24 12:00:00,23.1,23.12,23.05,23.05,54787.0,17.8748,17.8902,17.8361,17.8361,54787.0
2020-07-24 12:05:00,23.06,23.06,23.03,23.05,41953.0,17.8438,17.8438,17.8206,17.8361,41953.0
2020-07-24 12:10:00,23.05,23.09,23.04,23.09,47235.0,17.8361,17.867,17.8283,17.867,47235.0
2020-07-24 12:15:00,23.09,23.13,23.09,23.12,30146.0,17.867,17.898,17.867,17.8902,30146.0
2020-07-24 12:20:00,23.12,23.13,23.08,23.1,68014.0,17.8902,17.898,17.8593,17.8748,68014.0
2020-07-24 12:25:00,23.1,23.12,23.04,23.05,308032.0,17.8748,17.8902,17.8283,17.8361,308032.0
2020-07-24 12:30:00,23.05,23.06,23.01,23.02,295729.0,17.8361,17.8438,17.8051,17.8129,295729.0
2020-07-24 12:35:00,23.03,23.04,23.0,23.01,180728.0,17.8206,17.8283,17.7974,17.8051,180728.0
2020-07-24 12:40:00,23.01,23.01,22.99,23.0,67008.0,17.8051,17.8051,17.7896,17.7974,67008.0
2020-07-24 12:45:00,22.99,23.01,22.99,23.0,37833.0,17.7896,17.8051,17.7896,17.7974,37833.0
2020-07-24 12:50:00,23.0,23.02,22.99,23.0,49404.0,17.7974,17.8129,17.7896,17.7974,49404.0
2020-07-24 12:55:00,23.0,23.02,23.0,23.01,34505.0,17.7974,17.8129,17.7974,17.8051,34505.0
2020-07-24 13:00:00,23.02,23.03,23.01,23.01,49918.0,17.8129,17.8206,17.8051,17.8051,49918.0
2020-07-24 13:05:00,23.01,23.01,22.98,23.0,39107.0,17.8051,17.8051,17.7819,17.7974,39107.0
2020-07-24 13:10:00,23.0,23.0,22.96,22.98,54702.0,17.7974,17.7974,17.7664,17.7819,54702.0
2020-07-24 13:15:00,22.97,22.98,22.96,22.97,23809.0,17.7742,17.7819,17.7664,17.7742,23809.0
2020-07-24 13:20:00,22.98,22.98,22.97,22.98,20103.0,17.7819,17.7819,17.7742,17.7819,20103.0
2020-07-24 13:25:00,22.98,22.99,22.97,22.98,27357.0,17.7819,17.7896,17.7742,17.7819,27357.0
2020-07-24 13:30:00,22.98,22.99,22.97,22.98,27129.0,17.7819,17.7896,17.7742,17.7819,27129.0
2020-07-24 13:35:00,22.97,23.0,22.97,22.98,52559.0,17.7742,17.7974,17.7742,17.7819,52559.0
2020-07-24 13:40:00,22.98,23.0,22.97,22.99,95247.0,17.7819,17.7974,17.7742,17.7896,95247.0
2020-07-24 13:45:00,22.99,23.01,22.98,23.0,53394.0,17.7896,17.8051,17.7819,17.7974,53394.0
2020-07-24 13:50:00,23.01,23.01,22.99,23.0,51656.0,17.8051,17.8051,17.7896,17.7974,51656.0
2020-07-24 13:55:00,23.0,23.0,22.99,23.0,22892.0,17.7974,17.7974,17.7896,17.7974,22892.0
2020-07-24 14:00:00,23.0,23.01,22.98,22.98,116375.0,17.7974,17.8051,17.7819,17.7819,116375.0
2020-07-24 14:05:00,22.98,23.0,22.98,23.0,78784.0,17.7819,17.7974,17.7819,17.7974,78784.0
2020-07-24 14:10:00,23.0,23.0,22.98,22.98,60669.0,17.7974,17.7974,17.7819,17.7819,60669.0
2020-07-24 14:15:00,22.98,23.0,22.98,22.99,62256.0,17.7819,17.7974,17.7819,17.7896,62256.0
2020-07-24 14:20:00,22.98,23.0,22.98,22.99,57289.0,17.7819,17.7974,17.7819,17.7896,57289.0
2020-07-24 14:25:00,23.0,23.0,22.98,22.98,58561.0,17.7974,17.7974,17.7819,17.7819,58561.0
2020-07-24 14:30:00,22.99,22.99,22.97,22.98,45169.0,17.7896,17.7896,17.7742,17.7819,45169.0
2020-07-24 14:35:00,22.98,22.99,22.97,22.99,107608.0,17.7819,17.7896,17.7742,17.7896,107608.0
2020-07-24 14:40:00,22.99,23.01,22.98,23.0,94738.0,17.7896,17.8051,17.7819,17.7974,94738.0
2020-07-24 14:45:00,23.0,23.01,22.99,23.0,56278.0,17.7974,17.8051,17.7896,17.7974,56278.0
2020-07-24 14:50:00,23.0,23.0,22.97,22.98,119000.0,17.7974,17.7974,17.7742,17.7819,119000.0
2020-07-24 14:55:00,22.98,22.99,22.97,22.98,384164.0,17.7819,17.7896,17.7742,17.7819,384164.0
2020-07-24 15:00:00,22.98,23.0,22.97,22.99,146157.0,17.7819,17.7974,17.7742,17.7896,146157.0
2020-07-24 15:05:00,22.98,22.99,22.97,22.98,337358.0,17.7819,17.7896,17.7742,17.7819,337358.0
2020-07-24 15:10:00,22.98,22.99,22.97,22.97,119468.0,17.7819,17.7896,17.7742,17.7742,119468.0
2020-07-24 15:15:00,22.97,22.98,22.95,22.96,104844.0,17.7742,17.7819,17.7587,17.7664,104844.0
2020-07-24 15:20:00,22.96,22.96,22.93,22.94,163824.0,17.7664,17.7664,17.7432,17.751,163824.0
2020-07-24 15:25:00,22.93,22.95,22.93,22.94,92224.0,17.7432,17.7587,17.7432,17.751,92224.0
2020-07-24 15:30:00,22.94,22.94,22.91,22.92,180089.0,17.751,17.751,17.7277,17.7355,180089.0
2020-07-24 15:35:00,22.91,22.97,22.91,22.96,215610.0,17.7277,17.7742,17.7277,17.7664,215610.0
2020-07-24 15:40:00,22.96,22.97,22.94,22.95,104298.0,17.7664,17.7742,17.751,17.7587,104298.0
2020-07-24 15:45:00,22.95,22.96,22.93,22.95,207173.0,17.7587,17.7664,17.7432,17.7587,207173.0
2020-07-24 15:50:00,22.95,22.96,22.93,22.94,481965.0,17.7587,17.7664,17.7432,17.751,481965.0
2020-07-24 15:55:00,22.95,22.96,22.93,22.93,486377.0,17.7587,17.7664,17.7432,17.7432,486377.0
2020-07-27 09:30:00,23.0,23.0,22.88,22.89,362453.0,17.7974,17.7974,17.7045,17.7123,362453.0
2020-07-27 09:35:00,22.89,22.9,22.83,22.85,157638.0,17.7123,17.72,17.6658,17.6813,157638.0
2020-07-27 09:40:00,22.85,22.95,22.83,22.93,159808.0,17.6813,17.7587,17.6658,17.7432,159808.0
2020-07-27 09:45:00,22.93,22.98,22.91,22.94,122335.0,17.7432,17.7819,17.7277,17.751,122335.0
2020-07-27 09:50:00,22.95,22.96,22.92,22.95,156324.0,17.7587,17.7664,17.7355,17.7587,156324.0
2020-07-27 09:55:00,22.95,22.96,22.87,22.87,283536.0,17.7587,17.7664,17.6968,17.6968,283536.0
2020-07-27 10:00:00,22.87,22.89,22.84,22.86,206855.0,17.6968,17.7123,17.6736,17.6891,206855.0
2020-07-27 10:05:00,22.85,22.9,22.84,22.87,93804.0,17.6813,17.72,17.6736,17.6968,93804.0
2020-07-27 10:10:00,22.88,22.89,22.83,22.87,194323.0,17.7045,17.7123,17.6658,17.6968,194323.0
2020-07-27 10:15:00,22.86,22.91,22.86,22.89,115204.0,17.6891,17.7277,17.6891,17.7123,115204.0
2020-07-27 10:20:00,22.89,22.95,22.89,22.94,145638.0,17.7123,17.7587,17.7123,17.751,145638.0
2020-07-27 10:25:00,22.94,22.99,22.92,22.99,100899.0,17.751,17.7896,17.7355,17.7896,100899.0
2020-07-27 10:30:00,22.98,22.99,22.96,22.98,96294.0,17.7819,17.7896,17.7664,17.7819,96294.0
2020-07-27 10:35:00,22.98,23.05,22.97,23.04,68489.0,17.7819,17.8361,17.7742,17.8283,68489.0
2020-07-27 10:40:00,23.05,23.05,23.01,23.02,43677.0,17.8361,17.8361,17.8051,17.8129,43677.0
2020-07-27 10:45:00,23.02,23.04,23.0,23.03,81586.0,17.8129,17.8283,17.7974,17.8206,81586.0
2020-07-27 10:50:00,23.03,23.05,23.02,23.04,64871.0,17.8206,17.8361,17.8129,17.8283,64871.0
2020-07-27 10:55:00,23.03,23.04,23.0,23.0,47786.0,17.8206,17.8283,17.7974,17.7974,47786.0
2020-07-27 11:00:00,23.0,23.02,22.99,23.01,81593.0,17.7974,17.8129,17.7896,17.8051,81593.0
2020-07-27 11:05:00,23.01,23.03,22.96,22.96,115246.0,17.8051,17.8206,17.7664,17.7664,115246.0
2020-07-27 11:10:00,22.96,23.03,22.95,23.02,106503.0,17.7664,17.8206,17.7587,17.8129,106503.0
2020-07-27 11:15:00,23.02,23.04,23.0,23.01,55969.0,17.8129,17.8283,17.7974,17.8051,55969.0
2020-07-27 11:20:00,23.02,23.02,22.98,22.98,50247.0,17.8129,17.8129,17.7819,17.7819,50247.0
2020-07-27 11:25:00,22.98,23.02,22.98,23.02,124798.0,17.7819,17.8129,17.7819,17.8129,124798.0
2020-07-27 11:30:00,23.01,23.03,22.93,22.93,121911.0,17.8051,17.8206,17.7432,17.7432,121911.0
2020-07-27 11:35:00,22.93,22.94,22.91,22.93,64387.0,17.7432,17.751,17.7277,17.7432,64387.0
2020-07-27 11:40:00,22.93,22.94,22.92,22.93,34954.0,17.7432,17.751,17.7355,17.7432,34954.0
2020-07-27 11:45:00,22.93,22.93,22.89,22.9,49915.0,17.7432,17.7432,17.7123,17.72,49915.0
2020-07-27 11:50:00,22.9,22.91,22.88,22.89,70012.0,17.72,17.7277,17.7045,17.7123,70012.0
2020-07-27 11:55:00,22.88,22.89,22.86,22.89,67468.0,17.7045,17.7123,17.6891,17.7123,67468.0
2020-07-27 12:00:00,22.89,22.91,22.88,22.89,47774.0,17.7123,17.7277,17.7045,17.7123,47774.0
2020-07-27 12:05:00,22.89,22.94,22.89,22.94,29380.0,17.7123,17.751,17.7123,17.751,29380.0
2020-07-27 12:10:00,22.94,22.94,22.88,22.89,53413.0,17.751,17.751,17.7045,17.7123,53413.0
2020-07-27 12:15:00,22.88,22.93,22.88,22.92,41866.0,17.7045,17.7432,17.7045,17.7355,41866.0
2020-07-27 12:20:00,22.91,22.92,22.9,22.91,39626.0,17.7277,17.7355,17.72,17.7277,39626.0
2020-07-27 12:25:00,22.91,22.96,22.9,22.96,36427.0,17.7277,17.7664,17.72,17.7664,36427.0
2020-07-27 12:30:00,22.95,22.97,22.94,22.96,37239.0,17.7587,17.7742,17.751,17.7664,37239.0
2020-07-27 12:35:00,22.96,22.98,22.95,22.96,79295.0,17.7664,17.7819,17.7587,17.7664,79295.0
2020-07-27 12:40:00,22.95,22.98,22.95,22.98,37048.0,17.7587,17.7819,17.7587,17.7819,37048.0
2020-07-27 12:45:00,22.98,22.98,22.97,22.98,20537.0,17.7819,17.7819,17.7742,17.7819,20537.0
2020-07-27 12:50:00,22.98,22.98,22.97,22.97,13526.0,17.7819,17.7819,17.7742,17.7742,13526.0
2020-07-27 12:55:00,22.98,22.98,22.96,22.96,18459.0,17.7819,17.7819,17.7664,17.7664,18459.0
2020-07-27 13:00:00,22.96,22.98,22.96,22.96,24048.0,17.7664,17.7819,17.7664,17.7664,24048.0
2020-07-27 13:05:00,22.97,22.97,22.95,22.96,18121.0,17.7742,17.7742,17.7587,17.7664,18121.0
2020-07-27 13:10:00,22.95,22.98,22.95,22.98,35077.0,17.7587,17.7819,17.7587,17.7819,35077.0
2020-07-27 13:15:00,22.98,23.0,22.97,23.0,78705.0,17.7819,17.7974,17.7742,17.7974,78705.0
2020-07-27 13:20:00,23.0,23.0,22.98,22.98,53347.0,17.7974,17.7974,17.7819,17.7819,53347.0
2020-07-27 13:25:00,22.98,22.99,22.97,22.98,48524.0,17.7819,17.7896,17.7742,17.7819,48524.0
2020-07-27 13:30:00,22.98,23.0,22.97,23.0,49812.0,17.7819,17.7974,17.7742,17.7974,49812.0
2020-07-27 13:35:00,23.0,23.02,22.99,23.02,46889.0,17.7974,17.8129,17.7896,17.8129,46889.0
2020-07-27 13:40:00,23.02,23.02,22.99,23.01,69705.0,17.8129,17.8129,17.7896,17.8051,69705.0
2020-07-27 13:45:00,23.0,23.02,23.0,23.01,45130.0,17.7974,17.8129,17.7974,17.8051,45130.0
2020-07-27 13:50:00,23.01,23.01,22.98,22.98,37671.0,17.8051,17.8051,17.7819,17.7819,37671.0
2020-07-27 13:55:00,22.98,23.01,22.98,22.98,81197.0,17.7819,17.8051,17.7819,17.7819,81197.0
2020-07-27 14:00:00,22.98,22.99,22.96,22.96,52090.0,17.7819,17.7896,17.7664,17.7664,52090.0
2020-07-27 14:05:00,22.96,22.98,22.96,22.98,68326.0,17.7664,17.7819,17.7664,17.7819,68326.0
2020-07-27 14:10:00,22.98,22.98,22.96,22.96,30033.0,17.7819,17.7819,17.7664,17.7664,30033.0
2020-07-27 14:15:00,22.97,22.98,22.96,22.96,27301.0,17.7742,17.7819,17.7664,17.7664,27301.0
2020-07-27 14:20:00,22.97,22.98,22.96,22.98,23881.0,17.7742,17.7819,17.7664,17.7819,23881.0
2020-07-27 14:25:00,22.98,23.0,22.97,23.0,40416.0,17.7819,17.7974,17.7742,17.7974,40416.0
2020-07-27 14:30:00,23.0,23.02,22.98,23.01,81080.0,17.7974,17.8129,17.7819,17.8051,81080.0
2020-07-27 14:35:00,23.01,23.02,23.0,23.02,38987.0,17.8051,17.8129,17.7974,17.8129,38987.0
2020-07-27 14:40:00,23.02,23.04,23.01,23.02,90562.0,17.8129,17.8283,17.8051,17.8129,90562.0
2020-07-27 14:45:00,23.02,23.02,22.99,22.99,100756.0,17.8129,17.8129,17.7896,17.7896,100756.0
2020-07-27 14:50:00,22.99,23.0,22.97,22.98,75023.0,17.7896,17.7974,17.7742,17.7819,75023.0
2020-07-27 14:55:00,22.97,22.98,22.96,22.96,38857.0,17.7742,17.7819,17.7664,17.7664,38857.0
2020-07-27 15:00:00,22.96,22.97,22.95,22.96,51198.0,17.7664,17.7742,17.7587,17.7664,51198.0
2020-07-27 15:05:00,22.95,22.97,22.95,22.97,81866.0,17.7587,17.7742,17.7587,17.7742,81866.0
2020-07-27 15:10:00,22.96,22.97,22.94,22.95,60450.0,17.7664,17.7742,17.751,17.7587,60450.0
2020-07-27 15:15:00,22.94,22.96,22.93,22.96,143724.0,17.751,17.7664,17.7432,17.7664,143724.0
2020-07-27 15:20:00,22.96,23.01,22.95,23.01,77116.0,17.7664,17.8051,17.7587,17.8051,77116.0
2020-07-27 15:25:00,23.01,23.02,22.98,23.02,111431.0,17.8051,17.8129,17.7819,17.8129,111431.0
2020-07-27 15:30:00,23.02,23.05,23.02,23.05,110565.0,17.8129,17.8361,17.8129,17.8361,110565.0
2020-07-27 15:35:00,23.05,23.05,23.02,23.02,105124.0,17.8361,17.8361,17.8129,17.8129,105124.0
2020-07-27 15:40:00,23.03,23.03,23.01,23.02,110882.0,17.8206,17.8206,17.8051,17.8129,110882.0
2020-07-27 15:45:00,23.01,23.05,23.01,23.05,121544.0,17.8051,17.8361,17.8051,17.8361,121544.0
2020-07-27 15:50:00,23.04,23.1,23.04,23.1,315949.0,17.8283,17.8748,17.8283,17.8748,315949.0
2020-07-27 15:55:00,23.1,23.14,23.09,23.14,330258.0,17.8748,17.9057,17.867,17.9057,330258.0
2020-07-28 09:30:00,22.95,23.15,22.92,23.13,551488.0,17.7587,17.9135,17.7355,17.898,551488.0
2020-07-28 09:35:00,23.13,23.19,23.09,23.11,531212.0,17.898,17.9444,17.867,17.8825,531212.0
2020-07-28 09:40:00,23.12,23.15,23.09,23.11,135968.0,17.8902,17.9135,17.867,17.8825,135968.0
2020-07-28 09:45:00,23.1,23.13,23.08,23.11,97039.0,17.8748,17.898,17.8593,17.8825,97039.0
2020-07-28 09:50:00,23.11,23.11,23.01,23.01,83269.0,17.8825,17.8825,17.8051,17.8051,83269.0
2020-07-28 09:55:00,23.0,23.02,22.98,22.99,135609.0,17.7974,17.8129,17.7819,17.7896,135609.0
2020-07-28 10:00:00,23.0,23.08,22.98,23.04,71890.0,17.7974,17.8593,17.7819,17.8283,71890.0
2020-07-28 10:05:00,23.04,23.08,23.0,23.07,89023.0,17.8283,17.8593,17.7974,17.8515,89023.0
2020-07-28 10:10:00,23.06,23.12,23.05,23.11,66137.0,17.8438,17.8902,17.8361,17.8825,66137.0
2020-07-28 10:15:00,23.12,23.17,23.11,23.15,147478.0,17.8902,17.9289,17.8825,17.9135,147478.0
2020-07-28 10:20:00,23.15,23.17,23.11,23.13,70668.0,17.9135,17.9289,17.8825,17.898,70668.0
2020-07-28 10:25:00,23.13,23.14,23.06,23.11,82951.0,17.898,17.9057,17.8438,17.8825,82951.0
2020-07-28 10:30:00,23.11,23.13,23.02,23.02,104120.0,17.8825,17.898,17.8129,17.8129,104120.0
2020-07-28 10:35:00,23.02,23.05,23.0,23.02,72220.0,17.8129,17.8361,17.7974,17.8129,72220.0
2020-07-28 10:40:00,23.02,23.03,22.99,23.0,117094.0,17.8129,17.8206,17.7896,17.7974,117094.0
2020-07-28 10:45:00,23.0,23.03,22.99,23.01,84374.0,17.7974,17.8206,17.7896,17.8051,84374.0
2020-07-28 10:50:00,23.01,23.03,23.0,23.03,87975.0,17.8051,17.8206,17.7974,17.8206,87975.0
2020-07-28 10:55:00,23.03,23.07,23.02,23.06,73275.0,17.8206,17.8515,17.8129,17.8438,73275.0
2020-07-28 11:00:00,23.06,23.07,23.0,23.01,121238.0,17.8438,17.8515,17.7974,17.8051,121238.0
2020-07-28 11:05:00,23.01,23.01,22.97,22.98,418188.0,17.8051,17.8051,17.7742,17.7819,418188.0
2020-07-28 11:10:00,22.99,23.05,22.98,23.03,109349.0,17.7896,17.8361,17.7819,17.8206,109349.0
2020-07-28 11:15:00,23.02,23.03,22.99,23.0,82803.0,17.8129,17.8206,17.7896,17.7974,82803.0
2020-07-28 11:20:00,22.99,23.02,22.98,23.0,100433.0,17.7896,17.8129,17.7819,17.7974,100433.0
2020-07-28 11:25:00,23.0,23.03,22.98,23.0,161759.0,17.7974,17.8206,17.7819,17.7974,161759.0
2020-07-28 11:30:00,23.0,23.0,22.95,22.97,90682.0,17.7974,17.7974,17.7587,17.7742,90682.0
2020-07-28 11:35:00,22.97,22.99,22.97,22.98,38456.0,17.7742,17.7896,17.7742,17.7819,38456.0
2020-07-28 11:40:00,22.98,22.98,22.96,22.97,34272.0,17.7819,17.7819,17.7664,17.7742,34272.0
2020-07-28 11:45:00,22.97,22.98,22.96,22.98,37110.0,17.7742,17.7819,17.7664,17.7819,37110.0
2020-07-28 11:50:00,22.98,22.98,22.94,22.94,41610.0,17.7819,17.7819,17.751,17.751,41610.0
2020-07-28 11:55:00,22.94,22.97,22.93,22.96,46303.0,17.751,17.7742,17.7432,17.7664,46303.0
2020-07-28 12:00:00,22.96,22.98,22.95,22.98,64550.0,17.7664,17.7819,17.7587,17.7819,64550.0
2020-07-28 12:05:00,22.97,22.97,22.94,22.94,36660.0,17.7742,17.7742,17.751,17.751,36660.0
2020-07-28 12:10:00,22.94,22.95,22.91,22.92,130788.0,17.751,17.7587,17.7277,17.7355,130788.0
2020-07-28 12:15:00,22.92,22.93,22.9,22.91,108846.0,17.7355,17.7432,17.72,17.7277,108846.0
2020-07-28 12:20:00,22.91,22.91,22.9,22.91,32078.0,17.7277,17.7277,17.72,17.7277,32078.0
2020-07-28 12:25:00,22.91,22.91,22.86,22.88,143450.0,17.7277,17.7277,17.6891,17.7045,143450.0
2020-07-28 12:30:00,22.88,22.91,22.88,22.91,45726.0,17.7045,17.7277,17.7045,17.7277,45726.0
2020-07-28 12:35:00,22.9,22.93,22.89,22.93,47961.0,17.72,17.7432,17.7123,17.7432,47961.0
2020-07-28 12:40:00,22.92,22.92,22.88,22.9,31779.0,17.7355,17.7355,17.7045,17.72,31779.0
2020-07-28 12:45:00,22.89,22.92,22.89,22.91,39760.0,17.7123,17.7355,17.7123,17.7277,39760.0
2020-07-28 12:50:00,22.91,22.93,22.9,22.91,27868.0,17.7277,17.7432,17.72,17.7277,27868.0
2020-07-28 12:55:00,22.92,22.93,22.91,22.93,17799.0,17.7355,17.7432,17.7277,17.7432,17799.0
2020-07-28 13:00:00,22.93,22.93,22.9,22.9,27258.0,17.7432,17.7432,17.72,17.72,27258.0
2020-07-28 13:05:00,22.9,22.94,22.9,22.92,36950.0,17.72,17.751,17.72,17.7355,36950.0
2020-07-28 13:10:00,22.93,22.93,22.9,22.91,46782.0,17.7432,17.7432,17.72,17.7277,46782.0
2020-07-28 13:15:00,22.91,22.92,22.9,22.92,51055.0,17.7277,17.7355,17.72,17.7355,51055.0
2020-07-28 13:20:00,22.92,22.94,22.9,22.91,56589.0,17.7355,17.751,17.72,17.7277,56589.0
2020-07-28 13:25:00,22.9,22.91,22.88,22.89,34068.0,17.72,17.7277,17.7045,17.7123,34068.0
2020-07-28 13:30:00,22.9,22.91,22.89,22.9,25110.0,17.72,17.7277,17.7123,17.72,25110.0
2020-07-28 13:35:00,22.9,22.9,22.87,22.88,35114.0,17.72,17.72,17.6968,17.7045,35114.0
2020-07-28 13:40:00,22.88,22.88,22.86,22.88,62236.0,17.7045,17.7045,17.6891,17.7045,62236.0
2020-07-28 13:45:00,22.87,22.89,22.87,22.87,51326.0,17.6968,17.7123,17.6968,17.6968,51326.0
2020-07-28 13:50:00,22.88,22.89,22.87,22.89,20201.0,17.7045,17.7123,17.6968,17.7123,20201.0
2020-07-28 13:55:00,22.89,22.9,22.88,22.9,75226.0,17.7123,17.72,17.7045,17.72,75226.0
2020-07-28 14:00:00,22.9,22.93,22.89,22.93,75883.0,17.72,17.7432,17.7123,17.7432,75883.0
2020-07-28 14:05:00,22.92,22.95,22.91,22.94,91790.0,17.7355,17.7587,17.7277,17.751,91790.0
2020-07-28 14:10:00,22.95,22.95,22.93,22.93,26505.0,17.7587,17.7587,17.7432,17.7432,26505.0
2020-07-28 14:15:00,22.93,22.95,22.93,22.94,45522.0,17.7432,17.7587,17.7432,17.751,45522.0
2020-07-28 14:20:00,22.93,22.94,22.92,22.94,38613.0,17.7432,17.751,17.7355,17.751,38613.0
2020-07-28 14:25:00,22.94,22.94,22.91,22.92,50852.0,17.751,17.751,17.7277,17.7355,50852.0
2020-07-28 14:30:00,22.92,22.94,22.92,22.93,26495.0,17.7355,17.751,17.7355,17.7432,26495.0
2020-07-28 14:35:00,22.93,22.94,22.92,22.94,22807.0,17.7432,17.751,17.7355,17.751,22807.0
2020-07-28 14:40:00,22.94,22.94,22.91,22.92,34950.0,17.751,17.751,17.7277,17.7355,34950.0
2020-07-28 14:45:00,22.92,22.93,22.91,22.91,21262.0,17.7355,17.7432,17.7277,17.7277,21262.0
2020-07-28 14:50:00,22.91,22.91,22.89,22.9,46803.0,17.7277,17.7277,17.7123,17.72,46803.0
2020-07-28 14:55:00,22.91,22.94,22.9,22.92,69053.0,17.7277,17.751,17.72,17.7355,69053.0
2020-07-28 15:00:00,22.92,22.92,22.89,22.89,51273.0,17.7355,17.7355,17.7123,17.7123,51273.0
2020-07-28 15:05:00,22.9,22.9,22.88,22.89,34134.0,17.72,17.72,17.7045,17.7123,34134.0
2020-07-28 15:10:00,22.88,22.91,22.88,22.89,39407.0,17.7045,17.7277,17.7045,17.7123,39407.0
2020-07-28 15:15:00,22.89,22.9,22.86,22.89,106775.0,17.7123,17.72,17.6891,17.7123,106775.0
2020-07-28 15:20:00,22.89,22.9,22.87,22.87,53607.0,17.7123,17.72,17.6968,17.6968,53607.0
2020-07-28 15:25:00,22.88,22.88,22.85,22.86,98627.0,17.7045,17.7045,17.6813,17.6891,98627.0
2020-07-28 15:30:00,22.86,22.88,22.85,22.86,131992.0,17.6891,17.7045,17.6813,17.6891,131992.0
2020-07-28 15:35:00,22.85,22.87,22.85,22.86,88161.0,17.6813,17.6968,17.6813,17.6891,88161.0
2020-07-28 15:40:00,22.86,22.86,22.83,22.83,123030.0,17.6891,17.6891,17.6658,17.6658,123030.0
2020-07-28 15:45:00,22.83,22.86,22.82,22.82,260998.0,17.6658,17.6891,17.6581,17.6581,260998.0
2020-07-28 15:50:00,22.82,22.84,22.81,22.82,170198.0,17.6581,17.6736,17.6504,17.6581,170198.0
2020-07-28 15:55:00,22.82,22.84,22.8,22.83,294590.0,17.6581,17.6736,17.6426,17.6658,294590.0
2020-07-29 09:30:00,22.96,23.0,22.9,22.96,337125.0,17.7664,17.7974,17.72,17.7664,337125.0
2020-07-29 09:35:00,22.97,22.98,22.89,22.93,281833.0,17.7742,17.7819,17.7123,17.7432,281833.0
2020-07-29 09:40:00,22.93,22.94,22.87,22.91,233204.0,17.7432,17.751,17.6968,17.7277,233204.0
2020-07-29 09:45:00,22.91,22.94,22.89,22.93,325684.0,17.7277,17.751,17.7123,17.7432,325684.0
2020-07-29 09:50:00,22.94,23.0,22.93,23.0,230580.0,17.751,17.7974,17.7432,17.7974,230580.0
2020-07-29 09:55:00,23.0,23.01,22.96,22.97,145444.0,17.7974,17.8051,17.7664,17.7742,145444.0
2020-07-29 10:00:00,22.96,22.98,22.92,22.94,73376.0,17.7664,17.7819,17.7355,17.751,73376.0
2020-07-29 10:05:00,22.93,22.95,22.91,22.92,92936.0,17.7432,17.7587,17.7277,17.7355,92936.0
2020-07-29 10:10:00,22.92,22.95,22.91,22.93,87643.0,17.7355,17.7587,17.7277,17.7432,87643.0
2020-07-29 10:15:00,22.93,22.95,22.92,22.94,29018.0,17.7432,17.7587,17.7355,17.751,29018.0
2020-07-29 10:20:00,22.94,22.95,22.91,22.91,37288.0,17.751,17.7587,17.7277,17.7277,37288.0
2020-07-29 10:25:00,22.91,22.92,22.87,22.88,65202.0,17.7277,17.7355,17.6968,17.7045,65202.0
2020-07-29 10:30:00,22.88,22.92,22.87,22.89,65625.0,17.7045,17.7355,17.6968,17.7123,65625.0
2020-07-29 10:35:00,22.89,22.89,22.85,22.87,72351.0,17.7123,17.7123,17.6813,17.6968,72351.0
2020-07-29 10:40:00,22.87,22.95,22.87,22.95,63195.0,17.6968,17.7587,17.6968,17.7587,63195.0
2020-07-29 10:45:00,22.95,22.98,22.93,22.97,48483.0,17.7587,17.7819,17.7432,17.7742,48483.0
2020-07-29 10:50:00,22.97,23.01,22.96,22.99,87745.0,17.7742,17.8051,17.7664,17.7896,87745.0
2020-07-29 10:55:00,23.0,23.01,22.98,23.01,70043.0,17.7974,17.8051,17.7819,17.8051,70043.0
2020-07-29 11:00:00,23.01,23.01,22.97,23.0,33593.0,17.8051,17.8051,17.7742,17.7974,33593.0
2020-07-29 11:05:00,23.0,23.0,22.98,23.0,147963.0,17.7974,17.7974,17.7819,17.7974,147963.0
2020-07-29 11:10:00,23.0,23.03,22.98,23.03,108469.0,17.7974,17.8206,17.7819,17.8206,108469.0
2020-07-29 11:15:00,23.02,23.03,22.99,23.0,53556.0,17.8129,17.8206,17.7896,17.7974,53556.0
2020-07-29 11:20:00,22.99,23.0,22.95,22.95,53153.0,17.7896,17.7974,17.7587,17.7587,53153.0
2020-07-29 11:25:00,22.96,23.03,22.95,23.02,73084.0,17.7664,17.8206,17.7587,17.8129,73084.0
2020-07-29 11:30:00,23.01,23.06,23.0,23.05,86715.0,17.8051,17.8438,17.7974,17.8361,86715.0
2020-07-29 11:35:00,23.05,23.08,23.05,23.08,35048.0,17.8361,17.8593,17.8361,17.8593,35048.0
2020-07-29 11:40:00,23.08,23.1,23.07,23.08,42730.0,17.8593,17.8748,17.8515,17.8593,42730.0
2020-07-29 11:45:00,23.08,23.09,23.07,23.08,29824.0,17.8593,17.867,17.8515,17.8593,29824.0
2020-07-29 11:50:00,23.08,23.12,23.07,23.11,53432.0,17.8593,17.8902,17.8515,17.8825,53432.0
2020-07-29 11:55:00,23.11,23.14,23.1,23.14,96646.0,17.8825,17.9057,17.8748,17.9057,96646.0
2020-07-29 12:00:00,23.13,23.16,23.12,23.15,41955.0,17.898,17.9212,17.8902,17.9135,41955.0
2020-07-29 12:05:00,23.15,23.18,23.15,23.16,66485.0,17.9135,17.9367,17.9135,17.9212,66485.0
2020-07-29 12:10:00,23.15,23.16,23.13,23.13,21520.0,17.9135,17.9212,17.898,17.898,21520.0
2020-07-29 12:15:00,23.13,23.14,23.11,23.13,35804.0,17.898,17.9057,17.8825,17.898,35804.0
2020-07-29 12:20:00,23.13,23.15,23.12,23.14,15515.0,17.898,17.9135,17.8902,17.9057,15515.0
2020-07-29 12:25:00,23.14,23.15,23.12,23.12,19870.0,17.9057,17.9135,17.8902,17.8902,19870.0
2020-07-29 12:30:00,23.11,23.12,23.09,23.09,48278.0,17.8825,17.8902,17.867,17.867,48278.0
2020-07-29 12:35:00,23.09,23.13,23.09,23.11,37648.0,17.867,17.898,17.867,17.8825,37648.0
2020-07-29 12:40:00,23.12,23.13,23.11,23.12,17700.0,17.8902,17.898,17.8825,17.8902,17700.0
2020-07-29 12:45:00,23.11,23.12,23.1,23.11,35080.0,17.8825,17.8902,17.8748,17.8825,35080.0
2020-07-29 12:50:00,23.11,23.11,23.09,23.09,21599.0,17.8825,17.8825,17.867,17.867,21599.0
2020-07-29 12:55:00,23.09,23.09,23.07,23.08,19192.0,17.867,17.867,17.8515,17.8593,19192.0
2020-07-29 13:00:00,23.08,23.09,23.07,23.09,22666.0,17.8593,17.867,17.8515,17.867,22666.0
2020-07-29 13:05:00,23.08,23.1,23.07,23.08,25759.0,17.8593,17.8748,17.8515,17.8593,25759.0
2020-07-29 13:10:00,23.07,23.08,23.06,23.08,16238.0,17.8515,17.8593,17.8438,17.8593,16238.0
2020-07-29 13:15:00,23.08,23.09,23.07,23.09,18316.0,17.8593,17.867,17.8515,17.867,18316.0
2020-07-29 13:20:00,23.08,23.12,23.08,23.1,81197.0,17.8593,17.8902,17.8593,17.8748,81197.0
2020-07-29 13:25:00,23.11,23.12,23.1,23.11,36661.0,17.8825,17.8902,17.8748,17.8825,36661.0
2020-07-29 13:30:00,23.12,23.12,23.09,23.09,54307.0,17.8902,17.8902,17.867,17.867,54307.0
2020-07-29 13:35:00,23.1,23.11,23.08,23.09,68425.0,17.8748,17.8825,17.8593,17.867,68425.0
2020-07-29 13:40:00,23.08,23.1,23.08,23.1,30142.0,17.8593,17.8748,17.8593,17.8748,30142.0
2020-07-29 13:45:00,23.09,23.11,23.09,23.1,43506.0,17.867,17.8825,17.867,17.8748,43506.0
2020-07-29 13:50:00,23.11,23.12,23.1,23.11,32397.0,17.8825,17.8902,17.8748,17.8825,32397.0
2020-07-29 13:55:00,23.11,23.12,23.09,23.11,61020.0,17.8825,17.8902,17.867,17.8825,61020.0
2020-07-29 14:00:00,23.11,23.14,23.1,23.13,33400.0,17.8825,17.9057,17.8748,17.898,33400.0
2020-07-29 14:05:00,23.13,23.14,23.1,23.12,12824.0,17.898,17.9057,17.8748,17.8902,12824.0
2020-07-29 14:10:00,23.12,23.14,23.09,23.1,37804.0,17.8902,17.9057,17.867,17.8748,37804.0
2020-07-29 14:15:00,23.1,23.14,23.09,23.13,48652.0,17.8748,17.9057,17.867,17.898,48652.0
2020-07-29 14:20:00,23.13,23.14,23.1,23.11,123911.0,17.898,17.9057,17.8748,17.8825,123911.0
2020-07-29 14:25:00,23.11,23.11,23.09,23.09,59151.0,17.8825,17.8825,17.867,17.867,59151.0
2020-07-29 14:30:00,23.1,23.12,23.09,23.1,34651.0,17.8748,17.8902,17.867,17.8748,34651.0
2020-07-29 14:35:00,23.09,23.11,23.08,23.09,35061.0,17.867,17.8825,17.8593,17.867,35061.0
2020-07-29 14:40:00,23.1,23.12,23.08,23.11,104980.0,17.8748,17.8902,17.8593,17.8825,104980.0
2020-07-29 14:45:00,23.11,23.12,23.09,23.11,57504.0,17.8825,17.8902,17.867,17.8825,57504.0
2020-07-29 14:50:00,23.11,23.12,23.09,23.11,52216.0,17.8825,17.8902,17.867,17.8825,52216.0
2020-07-29 14:55:00,23.11,23.11,23.06,23.06,47778.0,17.8825,17.8825,17.8438,17.8438,47778.0
2020-07-29 15:00:00,23.07,23.08,23.03,23.05,71169.0,17.8515,17.8593,17.8206,17.8361,71169.0
2020-07-29 15:05:00,23.05,23.08,23.04,23.08,61692.0,17.8361,17.8593,17.8283,17.8593,61692.0
2020-07-29 15:10:00,23.08,23.1,23.07,23.1,72732.0,17.8593,17.8748,17.8515,17.8748,72732.0
2020-07-29 15:15:00,23.1,23.13,23.09,23.13,122886.0,17.8748,17.898,17.867,17.898,122886.0
2020-07-29 15:20:00,23.12,23.18,23.12,23.17,162537.0,17.8902,17.9367,17.8902,17.9289,162537.0
2020-07-29 15:25:00,23.17,23.17,23.12,23.15,138798.0,17.9289,17.9289,17.8902,17.9135,138798.0
2020-07-29 15:30:00,23.16,23.18,23.14,23.16,93484.0,17.9212,17.9367,17.9057,17.9212,93484.0
2020-07-29 15:35:00,23.17,23.19,23.16,23.19,99524.0,17.9289,17.9444,17.9212,17.9444,99524.0
2020-07-29 15:40:00,23.18,23.2,23.17,23.19,88321.0,17.9367,17.9521,17.9289,17.9444,88321.0
2020-07-29 15:45:00,23.19,23.2,23.17,23.19,138848.0,17.9444,17.9521,17.9289,17.9444,138848.0
2020-07-29 15:50:00,23.19,23.2,23.17,23.19,118861.0,17.9444,17.9521,17.9289,17.9444,118861.0
2020-07-29 15:55:00,23.19,23.23,23.18,23.22,292200.0,17.9444,17.9754,17.9367,17.9676,292200.0
2020-07-30 09:30:00,22.8,22.9,22.74,22.82,309601.0,17.6426,17.72,17.5962,17.6581,309601.0
2020-07-30 09:35:00,22.82,22.82,22.66,22.68,358272.0,17.6581,17.6581,17.5343,17.5498,358272.0
2020-07-30 09:40:00,22.68,22.72,22.63,22.67,200684.0,17.5498,17.5807,17.5111,17.542,200684.0
2020-07-30 09:45:00,22.67,22.69,22.56,22.58,320391.0,17.542,17.5575,17.4569,17.4724,320391.0
2020-07-30 09:50:00,22.58,22.58,22.45,22.46,292960.0,17.4724,17.4724,17.3718,17.3795,292960.0
2020-07-30 09:55:00,22.46,22.47,22.38,22.39,278655.0,17.3795,17.3873,17.3176,17.3254,278655.0
2020-07-30 10:00:00,22.39,22.41,22.32,22.41,239860.0,17.3254,17.3408,17.2712,17.3408,239860.0
2020-07-30 10:05:00,22.41,22.41,22.32,22.41,161777.0,17.3408,17.3408,17.2712,17.3408,161777.0
2020-07-30 10:10:00,22.41,22.43,22.36,22.38,138384.0,17.3408,17.3563,17.3022,17.3176,138384.0
2020-07-30 10:15:00,22.38,22.4,22.3,22.32,241557.0,17.3176,17.3331,17.2557,17.2712,241557.0
2020-07-30 10:20:00,22.32,22.39,22.24,22.38,264568.0,17.2712,17.3254,17.2093,17.3176,264568.0
2020-07-30 10:25:00,22.38,22.39,22.31,22.37,101589.0,17.3176,17.3254,17.2635,17.3099,101589.0
2020-07-30 10:30:00,22.37,22.4,22.31,22.37,102519.0,17.3099,17.3331,17.2635,17.3099,102519.0
2020-07-30 10:35:00,22.37,22.38,22.29,22.34,170319.0,17.3099,17.3176,17.248,17.2867,170319.0
2020-07-30 10:40:00,22.35,22.35,22.28,22.29,121952.0,17.2944,17.2944,17.2402,17.248,121952.0
2020-07-30 10:45:00,22.29,22.33,22.26,22.27,108206.0,17.248,17.2789,17.2248,17.2325,108206.0
2020-07-30 10:50:00,22.26,22.28,22.23,22.27,129916.0,17.2248,17.2402,17.2016,17.2325,129916.0
2020-07-30 10:55:00,22.26,22.34,22.23,22.34,139991.0,17.2248,17.2867,17.2016,17.2867,139991.0
2020-07-30 11:00:00,22.34,22.41,22.3,22.4,218258.0,17.2867,17.3408,17.2557,17.3331,218258.0
2020-07-30 11:05:00,22.4,22.42,22.38,22.41,174286.0,17.3331,17.3486,17.3176,17.3408,174286.0
2020-07-30 11:10:00,22.42,22.43,22.38,22.4,76522.0,17.3486,17.3563,17.3176,17.3331,76522.0
2020-07-30 11:15:00,22.41,22.44,22.39,22.44,155740.0,17.3408,17.3641,17.3254,17.3641,155740.0
2020-07-30 11:20:00,22.44,22.44,22.33,22.35,153966.0,17.3641,17.3641,17.2789,17.2944,153966.0
2020-07-30 11:25:00,22.34,22.39,22.31,22.34,160062.0,17.2867,17.3254,17.2635,17.2867,160062.0
2020-07-30 11:30:00,22.34,22.36,22.3,22.34,266715.0,17.2867,17.3022,17.2557,17.2867,266715.0
2020-07-30 11:35:00,22.34,22.37,22.32,22.33,63554.0,17.2867,17.3099,17.2712,17.2789,63554.0
2020-07-30 11:40:00,22.33,22.35,22.32,22.34,53558.0,17.2789,17.2944,17.2712,17.2867,53558.0
2020-07-30 11:45:00,22.34,22.34,22.3,22.32,43210.0,17.2867,17.2867,17.2557,17.2712,43210.0
2020-07-30 11:50:00,22.32,22.32,22.28,22.3,60727.0,17.2712,17.2712,17.2402,17.2557,60727.0
2020-07-30 11:55:00,22.3,22.33,22.29,22.32,101721.0,17.2557,17.2789,17.248,17.2712,101721.0
2020-07-30 12:00:00,22.32,22.35,22.31,22.34,95035.0,17.2712,17.2944,17.2635,17.2867,95035.0
2020-07-30 12:05:00,22.34,22.37,22.32,22.36,82776.0,17.2867,17.3099,17.2712,17.3022,82776.0
2020-07-30 12:10:00,22.36,22.39,22.36,22.39,59133.0,17.3022,17.3254,17.3022,17.3254,59133.0
2020-07-30 12:15:00,22.39,22.45,22.38,22.44,78686.0,17.3254,17.3718,17.3176,17.3641,78686.0
2020-07-30 12:20:00,22.44,22.45,22.41,22.43,81721.0,17.3641,17.3718,17.3408,17.3563,81721.0
2020-07-30 12:25:00,22.43,22.43,22.39,22.39,52232.0,17.3563,17.3563,17.3254,17.3254,52232.0
2020-07-30 12:30:00,22.39,22.43,22.39,22.41,80927.0,17.3254,17.3563,17.3254,17.3408,80927.0
2020-07-30 12:35:00,22.4,22.41,22.38,22.38,37313.0,17.3331,17.3408,17.3176,17.3176,37313.0
2020-07-30 12:40:00,22.39,22.4,22.36,22.37,54306.0,17.3254,17.3331,17.3022,17.3099,54306.0
2020-07-30 12:45:00,22.37,22.37,22.34,22.37,77890.0,17.3099,17.3099,17.2867,17.3099,77890.0
2020-07-30 12:50:00,22.37,22.4,22.36,22.38,80807.0,17.3099,17.3331,17.3022,17.3176,80807.0
2020-07-30 12:55:00,22.38,22.39,22.36,22.37,63408.0,17.3176,17.3254,17.3022,17.3099,63408.0
2020-07-30 13:00:00,22.37,22.39,22.35,22.39,44856.0,17.3099,17.3254,17.2944,17.3254,44856.0
2020-07-30 13:05:00,22.4,22.42,22.39,22.39,38916.0,17.3331,17.3486,17.3254,17.3254,38916.0
2020-07-30 13:10:00,22.39,22.44,22.38,22.44,71177.0,17.3254,17.3641,17.3176,17.3641,71177.0
2020-07-30 13:15:00,22.43,22.44,22.41,22.42,51452.0,17.3563,17.3641,17.3408,17.3486,51452.0
2020-07-30 13:20:00,22.42,22.42,22.38,22.38,65014.0,17.3486,17.3486,17.3176,17.3176,65014.0
2020-07-30 13:25:00,22.38,22.38,22.35,22.36,61223.0,17.3176,17.3176,17.2944,17.3022,61223.0
2020-07-30 13:30:00,22.35,22.36,22.31,22.32,66981.0,17.2944,17.3022,17.2635,17.2712,66981.0
2020-07-30 13:35:00,22.33,22.35,22.31,22.31,118335.0,17.2789,17.2944,17.2635,17.2635,118335.0
2020-07-30 13:40:00,22.32,22.33,22.31,22.32,44960.0,17.2712,17.2789,17.2635,17.2712,44960.0
2020-07-30 13:45:00,22.32,22.32,22.3,22.32,111775.0,17.2712,17.2712,17.2557,17.2712,111775.0
2020-07-30 13:50:00,22.31,22.32,22.31,22.32,62709.0,17.2635,17.2712,17.2635,17.2712,62709.0
2020-07-30 13:55:00,22.31,22.32,22.26,22.27,147167.0,17.2635,17.2712,17.2248,17.2325,147167.0
2020-07-30 14:00:00,22.27,22.29,22.26,22.29,90823.0,17.2325,17.248,17.2248,17.248,90823.0
2020-07-30 14:05:00,22.29,22.34,22.28,22.34,98659.0,17.248,17.2867,17.2402,17.2867,98659.0
2020-07-30 14:10:00,22.33,22.35,22.3,22.31,108684.0,17.2789,17.2944,17.2557,17.2635,108684.0
2020-07-30 14:15:00,22.31,22.34,22.3,22.31,54740.0,17.2635,17.2867,17.2557,17.2635,54740.0
2020-07-30 14:20:00,22.32,22.35,22.3,22.34,89470.0,17.2712,17.2944,17.2557,17.2867,89470.0
2020-07-30 14:25:00,22.34,22.34,22.31,22.33,39338.0,17.2867,17.2867,17.2635,17.2789,39338.0
2020-07-30 14:30:00,22.33,22.37,22.32,22.37,58606.0,17.2789,17.3099,17.2712,17.3099,58606.0
2020-07-30 14:35:00,22.36,22.39,22.36,22.37,56327.0,17.3022,17.3254,17.3022,17.3099,56327.0
2020-07-30 14:40:00,22.38,22.41,22.37,22.41,100324.0,17.3176,17.3408,17.3099,17.3408,100324.0
2020-07-30 14:45:00,22.41,22.42,22.4,22.41,78838.0,17.3408,17.3486,17.3331,17.3408,78838.0
2020-07-30 14:50:00,22.41,22.41,22.37,22.37,75336.0,17.3408,17.3408,17.3099,17.3099,75336.0
2020-07-30 14:55:00,22.38,22.39,22.35,22.37,67457.0,17.3176,17.3254,17.2944,17.3099,67457.0
2020-07-30 15:00:00,22.37,22.4,22.36,22.37,82272.0,17.3099,17.3331,17.3022,17.3099,82272.0
2020-07-30 15:05:00,22.37,22.38,22.36,22.38,62506.0,17.3099,17.3176,17.3022,17.3176,62506.0
2020-07-30 15:10:00,22.38,22.41,22.37,22.41,178686.0,17.3176,17.3408,17.3099,17.3408,178686.0
2020-07-30 15:15:00,22.4,22.45,22.39,22.45,88594.0,17.3331,17.3718,17.3254,17.3718,88594.0
2020-07-30 15:20:00,22.45,22.45,22.43,22.45,48467.0,17.3718,17.3718,17.3563,17.3718,48467.0
2020-07-30 15:25:00,22.45,22.45,22.41,22.44,223213.0,17.3718,17.3718,17.3408,17.3641,223213.0
2020-07-30 15:30:00,22.44,22.5,22.43,22.5,153463.0,17.3641,17.4105,17.3563,17.4105,153463.0
2020-07-30 15:35:00,22.49,22.5,22.44,22.45,94532.0,17.4027,17.4105,17.3641,17.3718,94532.0
2020-07-30 15:40:00,22.45,22.46,22.41,22.42,99437.0,17.3718,17.3795,17.3408,17.3486,99437.0
2020-07-30 15:45:00,22.42,22.43,22.4,22.42,244339.0,17.3486,17.3563,17.3331,17.3486,244339.0
2020-07-30 15:50:00,22.42,22.44,22.4,22.43,172449.0,17.3486,17.3641,17.3331,17.3563,172449.0
2020-07-30 15:55:00,22.43,22.45,22.41,22.45,328618.0,17.3563,17.3718,17.3408,17.3718,328618.0
2020-07-31 09:30:00,22.19,22.25,22.06,22.15,457399.0,17.1706,17.217,17.07,17.1397,457399.0
2020-07-31 09:35:00,22.16,22.28,22.14,22.22,191898.0,17.1474,17.2402,17.1319,17.1938,191898.0
2020-07-31 09:40:00,22.22,22.26,22.16,22.16,149845.0,17.1938,17.2248,17.1474,17.1474,149845.0
2020-07-31 09:45:00,22.17,22.26,22.15,22.16,149018.0,17.1551,17.2248,17.1397,17.1474,149018.0
2020-07-31 09:50:00,22.17,22.26,22.14,22.23,173595.0,17.1551,17.2248,17.1319,17.2016,173595.0
2020-07-31 09:55:00,22.23,22.24,22.16,22.2,147856.0,17.2016,17.2093,17.1474,17.1783,147856.0
2020-07-31 10:00:00,22.21,22.22,22.1,22.12,148502.0,17.1861,17.1938,17.101,17.1164,148502.0
2020-07-31 10:05:00,22.12,22.14,22.1,22.11,126790.0,17.1164,17.1319,17.101,17.1087,126790.0
2020-07-31 10:10:00,22.1,22.1,22.03,22.05,219560.0,17.101,17.101,17.0468,17.0623,219560.0
2020-07-31 10:15:00,22.05,22.08,22.03,22.06,121381.0,17.0623,17.0855,17.0468,17.07,121381.0
2020-07-31 10:20:00,22.06,22.09,22.02,22.06,154817.0,17.07,17.0932,17.0391,17.07,154817.0
2020-07-31 10:25:00,22.05,22.05,22.01,22.04,106683.0,17.0623,17.0623,17.0313,17.0545,106683.0
2020-07-31 10:30:00,22.04,22.07,22.03,22.03,182293.0,17.0545,17.0777,17.0468,17.0468,182293.0
2020-07-31 10:35:00,22.03,22.08,22.02,22.05,120519.0,17.0468,17.0855,17.0391,17.0623,120519.0
2020-07-31 10:40:00,22.04,22.06,21.94,21.98,608818.0,17.0545,17.07,16.9772,17.0081,608818.0
2020-07-31 10:45:00,21.98,21.98,21.92,21.93,136188.0,17.0081,17.0081,16.9617,16.9694,136188.0
2020-07-31 10:50:00,21.94,21.98,21.9,21.9,232296.0,16.9772,17.0081,16.9462,16.9462,232296.0
2020-07-31 10:55:00,21.9,21.93,21.84,21.91,310096.0,16.9462,16.9694,16.8998,16.9539,310096.0
2020-07-31 11:00:00,21.92,21.93,21.83,21.85,205814.0,16.9617,16.9694,16.892,16.9075,205814.0
2020-07-31 11:05:00,21.85,21.89,21.82,21.83,114202.0,16.9075,16.9385,16.8843,16.892,114202.0
2020-07-31 11:10:00,21.83,21.89,21.81,21.88,94840.0,16.892,16.9385,16.8766,16.9307,94840.0
2020-07-31 11:15:00,21.88,22.01,21.85,22.01,285197.0,16.9307,17.0313,16.9075,17.0313,285197.0
2020-07-31 11:20:00,22.01,22.05,21.97,21.97,254417.0,17.0313,17.0623,17.0004,17.0004,254417.0
2020-07-31 11:25:00,21.97,22.07,21.96,22.06,118381.0,17.0004,17.0777,16.9926,17.07,118381.0
2020-07-31 11:30:00,22.07,22.07,21.92,21.93,151056.0,17.0777,17.0777,16.9617,16.9694,151056.0
2020-07-31 11:35:00,21.93,21.93,21.9,21.91,126526.0,16.9694,16.9694,16.9462,16.9539,126526.0
2020-07-31 11:40:00,21.91,21.92,21.89,21.89,67502.0,16.9539,16.9617,16.9385,16.9385,67502.0
2020-07-31 11:45:00,21.89,21.93,21.89,21.9,148643.0,16.9385,16.9694,16.9385,16.9462,148643.0
2020-07-31 11:50:00,21.91,21.91,21.83,21.85,76884.0,16.9539,16.9539,16.892,16.9075,76884.0
2020-07-31 11:55:00,21.84,21.85,21.81,21.84,54750.0,16.8998,16.9075,16.8766,16.8998,54750.0
2020-07-31 12:00:00,21.84,21.84,21.8,21.8,46654.0,16.8998,16.8998,16.8688,16.8688,46654.0
2020-07-31 12:05:00,21.8,21.81,21.75,21.77,205658.0,16.8688,16.8766,16.8301,16.8456,205658.0
2020-07-31 12:10:00,21.76,21.82,21.76,21.79,71786.0,16.8379,16.8843,16.8379,16.8611,71786.0
2020-07-31 12:15:00,21.79,21.8,21.76,21.77,76863.0,16.8611,16.8688,16.8379,16.8456,76863.0
2020-07-31 12:20:00,21.77,21.8,21.76,21.8,39211.0,16.8456,16.8688,16.8379,16.8688,39211.0
2020-07-31 12:25:00,21.8,21.85,21.79,21.85,65884.0,16.8688,16.9075,16.8611,16.9075,65884.0
2020-07-31 12:30:00,21.84,21.85,21.82,21.82,31015.0,16.8998,16.9075,16.8843,16.8843,31015.0
2020-07-31 12:35:00,21.83,21.83,21.79,21.8,54129.0,16.892,16.892,16.8611,16.8688,54129.0
2020-07-31 12:40:00,21.8,21.86,21.8,21.84,85674.0,16.8688,16.9153,16.8688,16.8998,85674.0
2020-07-31 12:45:00,21.83,21.85,21.81,21.83,65948.0,16.892,16.9075,16.8766,16.892,65948.0
2020-07-31 12:50:00,21.83,21.86,21.83,21.83,75801.0,16.892,16.9153,16.892,16.892,75801.0
2020-07-31 12:55:00,21.84,21.84,21.8,21.84,88843.0,16.8998,16.8998,16.8688,16.8998,88843.0
2020-07-31 13:00:00,21.84,21.85,21.82,21.84,87079.0,16.8998,16.9075,16.8843,16.8998,87079.0
2020-07-31 13:05:00,21.84,21.87,21.83,21.85,57897.0,16.8998,16.923,16.892,16.9075,57897.0
2020-07-31 13:10:00,21.85,21.86,21.84,21.84,104711.0,16.9075,16.9153,16.8998,16.8998,104711.0
2020-07-31 13:15:00,21.85,21.88,21.83,21.87,208846.0,16.9075,16.9307,16.892,16.923,208846.0
2020-07-31 13:20:00,21.88,21.92,21.87,21.89,116323.0,16.9307,16.9617,16.923,16.9385,116323.0
2020-07-31 13:25:00,21.89,21.91,21.88,21.89,75350.0,16.9385,16.9539,16.9307,16.9385,75350.0
2020-07-31 13:30:00,21.89,21.92,21.89,21.92,89781.0,16.9385,16.9617,16.9385,16.9617,89781.0
2020-07-31 13:35:00,21.92,21.93,21.9,21.91,49784.0,16.9617,16.9694,16.9462,16.9539,49784.0
2020-07-31 13:40:00,21.92,21.93,21.91,21.91,42334.0,16.9617,16.9694,16.9539,16.9539,42334.0
2020-07-31 13:45:00,21.91,21.92,21.89,21.9,61885.0,16.9539,16.9617,16.9385,16.9462,61885.0
2020-07-31 13:50:00,21.9,21.94,21.9,21.93,44271.0,16.9462,16.9772,16.9462,16.9694,44271.0
2020-07-31 13:55:00,21.93,21.93,21.89,21.92,101654.0,16.9694,16.9694,16.9385,16.9617,101654.0
2020-07-31 14:00:00,21.92,21.95,21.92,21.93,34090.0,16.9617,16.9849,16.9617,16.9694,34090.0
2020-07-31 14:05:00,21.93,21.94,21.89,21.89,62757.0,16.9694,16.9772,16.9385,16.9385,62757.0
2020-07-31 14:10:00,21.9,21.92,21.88,21.9,198772.0,16.9462,16.9617,16.9307,16.9462,198772.0
2020-07-31 14:15:00,21.9,21.91,21.88,21.9,88234.0,16.9462,16.9539,16.9307,16.9462,88234.0
2020-07-31 14:20:00,21.89,21.92,21.88,21.89,75601.0,16.9385,16.9617,16.9307,16.9385,75601.0
2020-07-31 14:25:00,21.89,21.92,21.88,21.91,78195.0,16.9385,16.9617,16.9307,16.9539,78195.0
2020-07-31 14:30:00,21.91,21.91,21.89,21.89,44185.0,16.9539,16.9539,16.9385,16.9385,44185.0
2020-07-31 14:35:00,21.89,21.93,21.88,21.91,95070.0,16.9385,16.9694,16.9307,16.9539,95070.0
2020-07-31 14:40:00,21.92,21.94,21.91,21.93,48971.0,16.9617,16.9772,16.9539,16.9694,48971.0
2020-07-31 14:45:00,21.93,21.93,21.9,21.9,83864.0,16.9694,16.9694,16.9462,16.9462,83864.0
2020-07-31 14:50:00,21.9,21.93,21.9,21.91,106237.0,16.9462,16.9694,16.9462,16.9539,106237.0
2020-07-31 14:55:00,21.91,21.93,21.89,21.93,52901.0,16.9539,16.9694,16.9385,16.9694,52901.0
2020-07-31 15:00:00,21.92,21.93,21.9,21.91,90089.0,16.9617,16.9694,16.9462,16.9539,90089.0
2020-07-31 15:05:00,21.92,21.92,21.9,21.91,93686.0,16.9617,16.9617,16.9462,16.9539,93686.0
2020-07-31 15:10:00,21.91,21.93,21.9,21.9,55265.0,16.9539,16.9694,16.9462,16.9462,55265.0
2020-07-31 15:15:00,21.9,21.91,21.87,21.89,111934.0,16.9462,16.9539,16.923,16.9385,111934.0
2020-07-31 15:20:00,21.9,21.94,21.89,21.93,72754.0,16.9462,16.9772,16.9385,16.9694,72754.0
2020-07-31 15:25:00,21.92,21.94,21.9,21.93,108097.0,16.9617,16.9772,16.9462,16.9694,108097.0
2020-07-31 15:30:00,21.93,21.93,21.9,21.91,94280.0,16.9694,16.9694,16.9462,16.9539,94280.0
2020-07-31 15:35:00,21.92,21.94,21.9,21.92,111319.0,16.9617,16.9772,16.9462,16.9617,111319.0
2020-07-31 15:40:00,21.91,21.95,21.88,21.93,133393.0,16.9539,16.9849,16.9307,16.9694,133393.0
2020-07-31 15:45:00,21.93,22.0,21.93,21.99,287806.0,16.9694,17.0236,16.9694,17.0158,287806.0
2020-07-31 15:50:00,21.98,22.0,21.96,21.96,207840.0,17.0081,17.0236,16.9926,16.9926,207840.0
2020-07-31 15:55:00,21.96,22.05,21.96,22.05,354474.0,16.9926,17.0623,16.9926,17.0623,354474.0
2020-08-03 09:30:00,21.97,21.98,21.88,21.9,391346.0,17.0004,17.0081,16.9307,16.9462,391346.0
2020-08-03 09:35:00,21.9,21.98,21.89,21.92,151755.0,16.9462,17.0081,16.9385,16.9617,151755.0
2020-08-03 09:40:00,21.92,21.93,21.89,21.91,143736.0,16.9617,16.9694,16.9385,16.9539,143736.0
2020-08-03 09:45:00,21.92,21.97,21.9,21.91,153803.0,16.9617,17.0004,16.9462,16.9539,153803.0
2020-08-03 09:50:00,21.91,21.94,21.88,21.91,136828.0,16.9539,16.9772,16.9307,16.9539,136828.0
2020-08-03 09:55:00,21.91,21.92,21.84,21.87,135520.0,16.9539,16.9617,16.8998,16.923,135520.0
2020-08-03 10:00:00,21.86,21.98,21.86,21.97,162033.0,16.9153,17.0081,16.9153,17.0004,162033.0
2020-08-03 10:05:00,21.98,22.04,21.97,22.03,143804.0,17.0081,17.0545,17.0004,17.0468,143804.0
2020-08-03 10:10:00,22.03,22.1,22.01,22.09,316988.0,17.0468,17.101,17.0313,17.0932,316988.0
2020-08-03 10:15:00,22.09,22.12,22.04,22.05,240225.0,17.0932,17.1164,17.0545,17.0623,240225.0
2020-08-03 10:20:00,22.05,22.07,22.02,22.05,183546.0,17.0623,17.0777,17.0391,17.0623,183546.0
2020-08-03 10:25:00,22.05,22.07,22.01,22.03,124309.0,17.0623,17.0777,17.0313,17.0468,124309.0
2020-08-03 10:30:00,22.02,22.09,22.02,22.08,135909.0,17.0391,17.0932,17.0391,17.0855,135909.0
2020-08-03 10:35:00,22.09,22.11,22.06,22.09,113427.0,17.0932,17.1087,17.07,17.0932,113427.0
2020-08-03 10:40:00,22.09,22.11,22.05,22.09,162548.0,17.0932,17.1087,17.0623,17.0932,162548.0
2020-08-03 10:45:00,22.08,22.09,22.01,22.02,139528.0,17.0855,17.0932,17.0313,17.0391,139528.0
2020-08-03 10:50:00,22.03,22.04,22.01,22.04,62079.0,17.0468,17.0545,17.0313,17.0545,62079.0
2020-08-03 10:55:00,22.04,22.06,22.02,22.04,153542.0,17.0545,17.07,17.0391,17.0545,153542.0
2020-08-03 11:00:00,22.05,22.1,22.04,22.1,164951.0,17.0623,17.101,17.0545,17.101,164951.0
2020-08-03 11:05:00,22.11,22.14,22.08,22.11,124215.0,17.1087,17.1319,17.0855,17.1087,124215.0
2020-08-03 11:10:00,22.11,22.12,22.05,22.05,116119.0,17.1087,17.1164,17.0623,17.0623,116119.0
2020-08-03 11:15:00,22.06,22.1,22.05,22.09,135670.0,17.07,17.101,17.0623,17.0932,135670.0
2020-08-03 11:20:00,22.09,22.13,22.08,22.11,169433.0,17.0932,17.1242,17.0855,17.1087,169433.0
2020-08-03 11:25:00,22.11,22.13,22.09,22.12,137003.0,17.1087,17.1242,17.0932,17.1164,137003.0
2020-08-03 11:30:00,22.12,22.15,22.08,22.15,269785.0,17.1164,17.1397,17.0855,17.1397,269785.0
2020-08-03 11:35:00,22.15,22.18,22.14,22.15,106513.0,17.1397,17.1629,17.1319,17.1397,106513.0
2020-08-03 11:40:00,22.16,22.18,22.14,22.14,257618.0,17.1474,17.1629,17.1319,17.1319,257618.0
2020-08-03 11:45:00,22.14,22.15,22.1,22.11,55444.0,17.1319,17.1397,17.101,17.1087,55444.0
2020-08-03 11:50:00,22.11,22.15,22.1,22.14,67265.0,17.1087,17.1397,17.101,17.1319,67265.0
2020-08-03 11:55:00,22.15,22.15,22.08,22.09,103506.0,17.1397,17.1397,17.0855,17.0932,103506.0
2020-08-03 12:00:00,22.09,22.12,22.08,22.09,62712.0,17.0932,17.1164,17.0855,17.0932,62712.0
2020-08-03 12:05:00,22.09,22.11,22.08,22.1,46652.0,17.0932,17.1087,17.0855,17.101,46652.0
2020-08-03 12:10:00,22.1,22.11,22.08,22.1,58034.0,17.101,17.1087,17.0855,17.101,58034.0
2020-08-03 12:15:00,22.1,22.1,22.05,22.06,61551.0,17.101,17.101,17.0623,17.07,61551.0
2020-08-03 12:20:00,22.05,22.07,22.04,22.04,103239.0,17.0623,17.0777,17.0545,17.0545,103239.0
2020-08-03 12:25:00,22.04,22.05,22.01,22.02,58569.0,17.0545,17.0623,17.0313,17.0391,58569.0
2020-08-03 12:30:00,22.02,22.03,22.0,22.01,86060.0,17.0391,17.0468,17.0236,17.0313,86060.0
2020-08-03 12:35:00,22.01,22.02,21.98,21.99,110316.0,17.0313,17.0391,17.0081,17.0158,110316.0
2020-08-03 12:40:00,21.98,22.01,21.98,22.0,104990.0,17.0081,17.0313,17.0081,17.0236,104990.0
2020-08-03 12:45:00,22.0,22.02,22.0,22.01,68066.0,17.0236,17.0391,17.0236,17.0313,68066.0
2020-08-03 12:50:00,22.0,22.03,22.0,22.01,94840.0,17.0236,17.0468,17.0236,17.0313,94840.0
2020-08-03 12:55:00,22.01,22.03,21.99,22.0,118609.0,17.0313,17.0468,17.0158,17.0236,118609.0
2020-08-03 13:00:00,22.0,22.01,21.99,21.99,61752.0,17.0236,17.0313,17.0158,17.0158,61752.0
2020-08-03 13:05:00,22.0,22.0,21.99,21.99,44915.0,17.0236,17.0236,17.0158,17.0158,44915.0
2020-08-03 13:10:00,21.99,22.0,21.97,21.98,63911.0,17.0158,17.0236,17.0004,17.0081,63911.0
2020-08-03 13:15:00,21.98,22.0,21.98,21.99,122176.0,17.0081,17.0236,17.0081,17.0158,122176.0
2020-08-03 13:20:00,21.99,22.1,21.99,22.1,170464.0,17.0158,17.101,17.0158,17.101,170464.0
2020-08-03 13:25:00,22.1,22.12,22.1,22.1,154464.0,17.101,17.1164,17.101,17.101,154464.0
2020-08-03 13:30:00,22.11,22.16,22.09,22.16,180310.0,17.1087,17.1474,17.0932,17.1474,180310.0
2020-08-03 13:35:00,22.16,22.16,22.1,22.12,170413.0,17.1474,17.1474,17.101,17.1164,170413.0
2020-08-03 13:40:00,22.12,22.12,22.1,22.11,80559.0,17.1164,17.1164,17.101,17.1087,80559.0
2020-08-03 13:45:00,22.1,22.11,22.06,22.08,136122.0,17.101,17.1087,17.07,17.0855,136122.0
2020-08-03 13:50:00,22.09,22.12,22.08,22.1,81413.0,17.0932,17.1164,17.0855,17.101,81413.0
2020-08-03 13:55:00,22.1,22.13,22.1,22.11,61006.0,17.101,17.1242,17.101,17.1087,61006.0
2020-08-03 14:00:00,22.11,22.12,22.09,22.1,54293.0,17.1087,17.1164,17.0932,17.101,54293.0
2020-08-03 14:05:00,22.1,22.1,22.06,22.06,44469.0,17.101,17.101,17.07,17.07,44469.0
2020-08-03 14:10:00,22.06,22.08,22.06,22.07,54741.0,17.07,17.0855,17.07,17.0777,54741.0
2020-08-03 14:15:00,22.08,22.08,22.07,22.07,42890.0,17.0855,17.0855,17.0777,17.0777,42890.0
2020-08-03 14:20:00,22.07,22.12,22.07,22.11,78911.0,17.0777,17.1164,17.0777,17.1087,78911.0
2020-08-03 14:25:00,22.1,22.13,22.09,22.12,60423.0,17.101,17.1242,17.0932,17.1164,60423.0
2020-08-03 14:30:00,22.12,22.12,22.07,22.07,89259.0,17.1164,17.1164,17.0777,17.0777,89259.0
2020-08-03 14:35:00,22.07,22.08,22.05,22.05,101377.0,17.0777,17.0855,17.0623,17.0623,101377.0
2020-08-03 14:40:00,22.06,22.07,22.04,22.05,142542.0,17.07,17.0777,17.0545,17.0623,142542.0
2020-08-03 14:45:00,22.06,22.08,22.05,22.07,52794.0,17.07,17.0855,17.0623,17.0777,52794.0
2020-08-03 14:50:00,22.07,22.09,22.05,22.08,71269.0,17.0777,17.0932,17.0623,17.0855,71269.0
2020-08-03 14:55:00,22.09,22.09,22.07,22.07,40444.0,17.0932,17.0932,17.0777,17.0777,40444.0
2020-08-03 15:00:00,22.07,22.1,22.07,22.08,73925.0,17.0777,17.101,17.0777,17.0855,73925.0
2020-08-03 15:05:00,22.08,22.11,22.08,22.1,62534.0,17.0855,17.1087,17.0855,17.101,62534.0
2020-08-03 15:10:00,22.1,22.11,22.08,22.09,86816.0,17.101,17.1087,17.0855,17.0932,86816.0
2020-08-03 15:15:00,22.09,22.11,22.06,22.11,124880.0,17.0932,17.1087,17.07,17.1087,124880.0
2020-08-03 15:20:00,22.11,22.11,22.08,22.08,110873.0,17.1087,17.1087,17.0855,17.0855,110873.0
2020-08-03 15:25:00,22.08,22.09,22.08,22.09,65724.0,17.0855,17.0932,17.0855,17.0932,65724.0
2020-08-03 15:30:00,22.09,22.11,22.07,22.09,306701.0,17.0932,17.1087,17.0777,17.0932,306701.0
2020-08-03 15:35:00,22.09,22.09,22.07,22.07,136177.0,17.0932,17.0932,17.0777,17.0777,136177.0
2020-08-03 15:40:00,22.07,22.08,22.06,22.07,170484.0,17.0777,17.0855,17.07,17.0777,170484.0
2020-08-03 15:45:00,22.07,22.07,22.04,22.05,261012.0,17.0777,17.0777,17.0545,17.0623,261012.0
2020-08-03 15:50:00,22.05,22.06,22.03,22.05,394269.0,17.0623,17.07,17.0468,17.0623,394269.0
2020-08-03 15:55:00,22.05,22.09,22.04,22.09,534397.0,17.0623,17.0932,17.0545,17.0932,534397.0
2020-08-04 09:30:00,23.34,23.61,23.21,23.51,2044524.0,18.0605,18.2694,17.9599,18.192,2044524.0
2020-08-04 09:35:00,23.5,23.53,23.18,23.28,975621.0,18.1843,18.2075,17.9367,18.014,975621.0
2020-08-04 09:40:00,23.29,23.43,23.28,23.43,686941.0,18.0218,18.1301,18.014,18.1301,686941.0
2020-08-04 09:45:00,23.43,23.44,23.33,23.36,821754.0,18.1301,18.1379,18.0527,18.076,821754.0
2020-08-04 09:50:00,23.36,23.42,23.35,23.38,447519.0,18.076,18.1224,18.0682,18.0914,447519.0
2020-08-04 09:55:00,23.38,23.49,23.34,23.48,665266.0,18.0914,18.1765,18.0605,18.1688,665266.0
2020-08-04 10:00:00,23.48,23.57,23.47,23.48,523796.0,18.1688,18.2384,18.1611,18.1688,523796.0
2020-08-04 10:05:00,23.49,23.53,23.45,23.52,360743.0,18.1765,18.2075,18.1456,18.1998,360743.0
2020-08-04 10:10:00,23.52,23.56,23.46,23.46,392693.0,18.1998,18.2307,18.1533,18.1533,392693.0
2020-08-04 10:15:00,23.45,23.51,23.44,23.44,317335.0,18.1456,18.192,18.1379,18.1379,317335.0
2020-08-04 10:20:00,23.45,23.52,23.41,23.51,328860.0,18.1456,18.1998,18.1146,18.192,328860.0
2020-08-04 10:25:00,23.51,23.53,23.48,23.52,387321.0,18.192,18.2075,18.1688,18.1998,387321.0
2020-08-04 10:30:00,23.52,23.54,23.48,23.53,336232.0,18.1998,18.2152,18.1688,18.2075,336232.0
2020-08-04 10:35:00,23.52,23.6,23.51,23.6,247861.0,18.1998,18.2617,18.192,18.2617,247861.0
2020-08-04 10:40:00,23.59,23.64,23.57,23.6,728048.0,18.2539,18.2926,18.2384,18.2617,728048.0
2020-08-04 10:45:00,23.6,23.64,23.57,23.63,431662.0,18.2617,18.2926,18.2384,18.2849,431662.0
2020-08-04 10:50:00,23.63,23.69,23.55,23.55,629492.0,18.2849,18.3313,18.223,18.223,629492.0
2020-08-04 10:55:00,23.55,23.6,23.48,23.49,318052.0,18.223,18.2617,18.1688,18.1765,318052.0
2020-08-04 11:00:00,23.49,23.63,23.48,23.6,456467.0,18.1765,18.2849,18.1688,18.2617,456467.0
2020-08-04 11:05:00,23.6,23.62,23.55,23.58,199690.0,18.2617,18.2771,18.223,18.2462,199690.0
2020-08-04 11:10:00,23.58,23.62,23.56,23.57,173196.0,18.2462,18.2771,18.2307,18.2384,173196.0
2020-08-04 11:15:00,23.57,23.6,23.53,23.56,263848.0,18.2384,18.2617,18.2075,18.2307,263848.0
2020-08-04 11:20:00,23.57,23.61,23.56,23.58,193503.0,18.2384,18.2694,18.2307,18.2462,193503.0
2020-08-04 11:25:00,23.58,23.61,23.53,23.55,389110.0,18.2462,18.2694,18.2075,18.223,389110.0
2020-08-04 11:30:00,23.54,23.61,23.52,23.57,454110.0,18.2152,18.2694,18.1998,18.2384,454110.0
2020-08-04 11:35:00,23.57,23.66,23.56,23.66,227516.0,18.2384,18.3081,18.2307,18.3081,227516.0
2020-08-04 11:40:00,23.66,23.69,23.62,23.63,378114.0,18.3081,18.3313,18.2771,18.2849,378114.0
2020-08-04 11:45:00,23.63,23.66,23.63,23.64,117792.0,18.2849,18.3081,18.2849,18.2926,117792.0
2020-08-04 11:50:00,23.64,23.67,23.62,23.66,114766.0,18.2926,18.3158,18.2771,18.3081,114766.0
2020-08-04 11:55:00,23.66,23.66,23.56,23.57,202347.0,18.3081,18.3081,18.2307,18.2384,202347.0
2020-08-04 12:00:00,23.57,23.61,23.55,23.57,145212.0,18.2384,18.2694,18.223,18.2384,145212.0
2020-08-04 12:05:00,23.56,23.59,23.54,23.58,261630.0,18.2307,18.2539,18.2152,18.2462,261630.0
2020-08-04 12:10:00,23.59,23.59,23.54,23.56,125230.0,18.2539,18.2539,18.2152,18.2307,125230.0
2020-08-04 12:15:00,23.56,23.62,23.55,23.6,177956.0,18.2307,18.2771,18.223,18.2617,177956.0
2020-08-04 12:20:00,23.6,23.65,23.59,23.63,173990.0,18.2617,18.3004,18.2539,18.2849,173990.0
2020-08-04 12:25:00,23.63,23.69,23.62,23.65,204564.0,18.2849,18.3313,18.2771,18.3004,204564.0
2020-08-04 12:30:00,23.65,23.67,23.63,23.65,175580.0,18.3004,18.3158,18.2849,18.3004,175580.0
2020-08-04 12:35:00,23.66,23.66,23.6,23.61,90163.0,18.3081,18.3081,18.2617,18.2694,90163.0
2020-08-04 12:40:00,23.61,23.62,23.56,23.56,157328.0,18.2694,18.2771,18.2307,18.2307,157328.0
2020-08-04 12:45:00,23.57,23.62,23.57,23.59,241518.0,18.2384,18.2771,18.2384,18.2539,241518.0
2020-08-04 12:50:00,23.59,23.63,23.59,23.61,162061.0,18.2539,18.2849,18.2539,18.2694,162061.0
2020-08-04 12:55:00,23.6,23.7,23.6,23.67,1125844.0,18.2617,18.339,18.2617,18.3158,1125844.0
2020-08-04 13:00:00,23.68,23.7,23.65,23.68,577614.0,18.3236,18.339,18.3004,18.3236,577614.0
2020-08-04 13:05:00,23.67,23.75,23.67,23.74,209169.0,18.3158,18.3777,18.3158,18.37,209169.0
2020-08-04 13:10:00,23.75,23.79,23.73,23.78,260680.0,18.3777,18.4087,18.3623,18.4009,260680.0
2020-08-04 13:15:00,23.78,23.79,23.76,23.79,163233.0,18.4009,18.4087,18.3855,18.4087,163233.0
2020-08-04 13:20:00,23.79,23.8,23.77,23.78,142783.0,18.4087,18.4164,18.3932,18.4009,142783.0
2020-08-04 13:25:00,23.78,23.84,23.78,23.84,185660.0,18.4009,18.4474,18.4009,18.4474,185660.0
2020-08-04 13:30:00,23.84,23.86,23.8,23.83,225107.0,18.4474,18.4629,18.4164,18.4396,225107.0
2020-08-04 13:35:00,23.84,23.9,23.83,23.89,167123.0,18.4474,18.4938,18.4396,18.4861,167123.0
2020-08-04 13:40:00,23.89,23.9,23.86,23.88,171103.0,18.4861,18.4938,18.4629,18.4783,171103.0
2020-08-04 13:45:00,23.88,23.94,23.88,23.92,256952.0,18.4783,18.5248,18.4783,18.5093,256952.0
2020-08-04 13:50:00,23.92,23.95,23.91,23.95,122054.0,18.5093,18.5325,18.5015,18.5325,122054.0
2020-08-04 13:55:00,23.94,23.96,23.94,23.95,164111.0,18.5248,18.5402,18.5248,18.5325,164111.0
2020-08-04 14:00:00,23.95,24.0,23.94,24.0,181900.0,18.5325,18.5712,18.5248,18.5712,181900.0
2020-08-04 14:05:00,23.99,24.0,23.91,23.91,181127.0,18.5634,18.5712,18.5015,18.5015,181127.0
2020-08-04 14:10:00,23.92,23.96,23.91,23.94,157352.0,18.5093,18.5402,18.5015,18.5248,157352.0
2020-08-04 14:15:00,23.95,23.97,23.93,23.94,119103.0,18.5325,18.548,18.517,18.5248,119103.0
2020-08-04 14:20:00,23.95,23.96,23.94,23.95,102823.0,18.5325,18.5402,18.5248,18.5325,102823.0
2020-08-04 14:25:00,23.94,23.96,23.9,23.91,146270.0,18.5248,18.5402,18.4938,18.5015,146270.0
2020-08-04 14:30:00,23.91,23.92,23.8,23.8,251169.0,18.5015,18.5093,18.4164,18.4164,251169.0
2020-08-04 14:35:00,23.8,23.84,23.77,23.78,137534.0,18.4164,18.4474,18.3932,18.4009,137534.0
2020-08-04 14:40:00,23.78,23.8,23.77,23.78,102552.0,18.4009,18.4164,18.3932,18.4009,102552.0
2020-08-04 14:45:00,23.77,23.8,23.76,23.77,125152.0,18.3932,18.4164,18.3855,18.3932,125152.0
2020-08-04 14:50:00,23.76,23.82,23.76,23.81,153415.0,18.3855,18.4319,18.3855,18.4242,153415.0
2020-08-04 14:55:00,23.81,23.85,23.8,23.84,121155.0,18.4242,18.4551,18.4164,18.4474,121155.0
2020-08-04 15:00:00,23.84,23.85,23.79,23.8,121484.0,18.4474,18.4551,18.4087,18.4164,121484.0
2020-08-04 15:05:00,23.8,23.82,23.78,23.79,124165.0,18.4164,18.4319,18.4009,18.4087,124165.0
2020-08-04 15:10:00,23.79,23.82,23.77,23.82,152517.0,18.4087,18.4319,18.3932,18.4319,152517.0
2020-08-04 15:15:00,23.82,23.88,23.81,23.88,184582.0,18.4319,18.4783,18.4242,18.4783,184582.0
2020-08-04 15:20:00,23.88,23.88,23.81,23.83,171246.0,18.4783,18.4783,18.4242,18.4396,171246.0
2020-08-04 15:25:00,23.83,23.87,23.83,23.83,124687.0,18.4396,18.4706,18.4396,18.4396,124687.0
2020-08-04 15:30:00,23.84,23.84,23.78,23.79,230168.0,18.4474,18.4474,18.4009,18.4087,230168.0
2020-08-04 15:35:00,23.79,23.79,23.74,23.76,244588.0,18.4087,18.4087,18.37,18.3855,244588.0
2020-08-04 15:40:00,23.76,23.77,23.72,23.72,185601.0,18.3855,18.3932,18.3545,18.3545,185601.0
2020-08-04 15:45:00,23.72,23.74,23.69,23.7,377059.0,18.3545,18.37,18.3313,18.339,377059.0
2020-08-04 15:50:00,23.7,23.76,23.69,23.72,445961.0,18.339,18.3855,18.3313,18.3545,445961.0
2020-08-04 15:55:00,23.73,23.76,23.71,23.74,674508.0,18.3623,18.3855,18.3468,18.37,674508.0
2020-08-05 09:30:00,24.51,24.53,23.98,24.19,1512017.0,18.9658,18.9813,18.5557,18.7182,1512017.0
2020-08-05 09:35:00,24.18,24.24,24.13,24.23,420152.0,18.7105,18.7569,18.6718,18.7492,420152.0
2020-08-05 09:40:00,24.23,24.32,24.19,24.28,375066.0,18.7492,18.8188,18.7182,18.7878,375066.0
2020-08-05 09:45:00,24.29,24.35,24.28,24.35,216336.0,18.7956,18.842,18.7878,18.842,216336.0
2020-08-05 09:50:00,24.36,24.49,24.32,24.48,284600.0,18.8497,18.9503,18.8188,18.9426,284600.0
2020-08-05 09:55:00,24.48,24.5,24.43,24.46,302214.0,18.9426,18.9581,18.9039,18.9271,302214.0
2020-08-05 10:00:00,24.47,24.5,24.36,24.45,405265.0,18.9349,18.9581,18.8497,18.9194,405265.0
2020-08-05 10:05:00,24.45,24.47,24.37,24.42,259766.0,18.9194,18.9349,18.8575,18.8962,259766.0
2020-08-05 10:10:00,24.43,24.45,24.32,24.37,348602.0,18.9039,18.9194,18.8188,18.8575,348602.0
2020-08-05 10:15:00,24.37,24.41,24.34,24.4,268387.0,18.8575,18.8884,18.8343,18.8807,268387.0
2020-08-05 10:20:00,24.39,24.44,24.38,24.42,167467.0,18.873,18.9117,18.8652,18.8962,167467.0
2020-08-05 10:25:00,24.41,24.45,24.38,24.39,204984.0,18.8884,18.9194,18.8652,18.873,204984.0
2020-08-05 10:30:00,24.39,24.42,24.35,24.39,236985.0,18.873,18.8962,18.842,18.873,236985.0
2020-08-05 10:35:00,24.39,24.42,24.29,24.3,188855.0,18.873,18.8962,18.7956,18.8033,188855.0
2020-08-05 10:40:00,24.31,24.32,24.27,24.31,151452.0,18.8111,18.8188,18.7801,18.8111,151452.0
2020-08-05 10:45:00,24.3,24.4,24.3,24.39,122570.0,18.8033,18.8807,18.8033,18.873,122570.0
2020-08-05 10:50:00,24.39,24.41,24.35,24.37,165051.0,18.873,18.8884,18.842,18.8575,165051.0
2020-08-05 10:55:00,24.37,24.39,24.34,24.38,134193.0,18.8575,18.873,18.8343,18.8652,134193.0
2020-08-05 11:00:00,24.38,24.43,24.37,24.43,129886.0,18.8652,18.9039,18.8575,18.9039,129886.0
2020-08-05 11:05:00,24.42,24.43,24.38,24.41,127989.0,18.8962,18.9039,18.8652,18.8884,127989.0
2020-08-05 11:10:00,24.41,24.41,24.36,24.39,142561.0,18.8884,18.8884,18.8497,18.873,142561.0
2020-08-05 11:15:00,24.39,24.4,24.34,24.35,133103.0,18.873,18.8807,18.8343,18.842,133103.0
2020-08-05 11:20:00,24.35,24.37,24.3,24.3,113648.0,18.842,18.8575,18.8033,18.8033,113648.0
2020-08-05 11:25:00,24.3,24.31,24.28,24.31,143409.0,18.8033,18.8111,18.7878,18.8111,143409.0
2020-08-05 11:30:00,24.3,24.34,24.26,24.29,241856.0,18.8033,18.8343,18.7724,18.7956,241856.0
2020-08-05 11:35:00,24.29,24.29,24.23,24.25,117041.0,18.7956,18.7956,18.7492,18.7646,117041.0
2020-08-05 11:40:00,24.25,24.27,24.19,24.2,128463.0,18.7646,18.7801,18.7182,18.7259,128463.0
2020-08-05 11:45:00,24.2,24.21,24.15,24.16,131416.0,18.7259,18.7337,18.6873,18.695,131416.0
2020-08-05 11:50:00,24.16,24.18,24.14,24.14,89393.0,18.695,18.7105,18.6795,18.6795,89393.0
2020-08-05 11:55:00,24.14,24.15,24.06,24.09,142769.0,18.6795,18.6873,18.6176,18.6408,142769.0
2020-08-05 12:00:00,24.09,24.12,24.05,24.07,149288.0,18.6408,18.664,18.6099,18.6253,149288.0
2020-08-05 12:05:00,24.06,24.06,23.98,24.05,181153.0,18.6176,18.6176,18.5557,18.6099,181153.0
2020-08-05 12:10:00,24.05,24.06,24.03,24.05,96227.0,18.6099,18.6176,18.5944,18.6099,96227.0
2020-08-05 12:15:00,24.05,24.05,23.98,23.99,84714.0,18.6099,18.6099,18.5557,18.5634,84714.0
2020-08-05 12:20:00,23.98,23.99,23.93,23.94,153738.0,18.5557,18.5634,18.517,18.5248,153738.0
2020-08-05 12:25:00,23.95,23.95,23.92,23.94,104233.0,18.5325,18.5325,18.5093,18.5248,104233.0
2020-08-05 12:30:00,23.94,23.95,23.92,23.93,143465.0,18.5248,18.5325,18.5093,18.517,143465.0
2020-08-05 12:35:00,23.93,23.98,23.92,23.98,131566.0,18.517,18.5557,18.5093,18.5557,131566.0
2020-08-05 12:40:00,23.98,23.98,23.93,23.96,72729.0,18.5557,18.5557,18.517,18.5402,72729.0
2020-08-05 12:45:00,23.97,23.99,23.96,23.97,131735.0,18.548,18.5634,18.5402,18.548,131735.0
2020-08-05 12:50:00,23.98,23.98,23.93,23.95,86970.0,18.5557,18.5557,18.517,18.5325,86970.0
2020-08-05 12:55:00,23.96,24.0,23.95,23.97,74370.0,18.5402,18.5712,18.5325,18.548,74370.0
2020-08-05 13:00:00,23.98,23.98,23.95,23.95,82772.0,18.5557,18.5557,18.5325,18.5325,82772.0
2020-08-05 13:05:00,23.96,23.96,23.91,23.91,120301.0,18.5402,18.5402,18.5015,18.5015,120301.0
2020-08-05 13:10:00,23.91,23.91,23.86,23.87,78075.0,18.5015,18.5015,18.4629,18.4706,78075.0
2020-08-05 13:15:00,23.87,23.89,23.86,23.89,89016.0,18.4706,18.4861,18.4629,18.4861,89016.0
2020-08-05 13:20:00,23.89,23.9,23.86,23.89,67741.0,18.4861,18.4938,18.4629,18.4861,67741.0
2020-08-05 13:25:00,23.89,23.91,23.86,23.87,79204.0,18.4861,18.5015,18.4629,18.4706,79204.0
2020-08-05 13:30:00,23.86,23.87,23.82,23.82,104095.0,18.4629,18.4706,18.4319,18.4319,104095.0
2020-08-05 13:35:00,23.83,23.85,23.79,23.84,187063.0,18.4396,18.4551,18.4087,18.4474,187063.0
2020-08-05 13:40:00,23.84,23.86,23.82,23.86,71177.0,18.4474,18.4629,18.4319,18.4629,71177.0
2020-08-05 13:45:00,23.86,23.88,23.84,23.88,77597.0,18.4629,18.4783,18.4474,18.4783,77597.0
2020-08-05 13:50:00,23.87,23.88,23.85,23.87,69447.0,18.4706,18.4783,18.4551,18.4706,69447.0
2020-08-05 13:55:00,23.87,23.91,23.86,23.91,85040.0,18.4706,18.5015,18.4629,18.5015,85040.0
2020-08-05 14:00:00,23.91,23.91,23.88,23.89,53615.0,18.5015,18.5015,18.4783,18.4861,53615.0
2020-08-05 14:05:00,23.88,23.92,23.87,23.88,103048.0,18.4783,18.5093,18.4706,18.4783,103048.0
2020-08-05 14:10:00,23.88,23.94,23.87,23.94,88888.0,18.4783,18.5248,18.4706,18.5248,88888.0
2020-08-05 14:15:00,23.94,23.94,23.86,23.87,83310.0,18.5248,18.5248,18.4629,18.4706,83310.0
2020-08-05 14:20:00,23.86,23.89,23.86,23.87,65709.0,18.4629,18.4861,18.4629,18.4706,65709.0
2020-08-05 14:25:00,23.87,23.9,23.84,23.89,131021.0,18.4706,18.4938,18.4474,18.4861,131021.0
2020-08-05 14:30:00,23.9,23.9,23.85,23.87,78707.0,18.4938,18.4938,18.4551,18.4706,78707.0
2020-08-05 14:35:00,23.87,23.91,23.85,23.9,98376.0,18.4706,18.5015,18.4551,18.4938,98376.0
2020-08-05 14:40:00,23.9,23.92,23.89,23.89,95393.0,18.4938,18.5093,18.4861,18.4861,95393.0
2020-08-05 14:45:00,23.9,23.91,23.86,23.89,125680.0,18.4938,18.5015,18.4629,18.4861,125680.0
2020-08-05 14:50:00,23.89,23.91,23.88,23.91,96745.0,18.4861,18.5015,18.4783,18.5015,96745.0
2020-08-05 14:55:00,23.91,23.93,23.88,23.89,98978.0,18.5015,18.517,18.4783,18.4861,98978.0
2020-08-05 15:00:00,23.88,23.94,23.88,23.93,85695.0,18.4783,18.5248,18.4783,18.517,85695.0
2020-08-05 15:05:00,23.93,23.96,23.92,23.95,136954.0,18.517,18.5402,18.5093,18.5325,136954.0
2020-08-05 15:10:00,23.95,23.96,23.93,23.95,131219.0,18.5325,18.5402,18.517,18.5325,131219.0
2020-08-05 15:15:00,23.95,23.97,23.94,23.96,123775.0,18.5325,18.548,18.5248,18.5402,123775.0
2020-08-05 15:20:00,23.96,23.99,23.96,23.96,119901.0,18.5402,18.5634,18.5402,18.5402,119901.0
2020-08-05 15:25:00,23.96,23.97,23.94,23.97,130348.0,18.5402,18.548,18.5248,18.548,130348.0
2020-08-05 15:30:00,23.97,24.02,23.97,24.02,151252.0,18.548,18.5867,18.548,18.5867,151252.0
2020-08-05 15:35:00,24.02,24.05,24.0,24.03,139894.0,18.5867,18.6099,18.5712,18.5944,139894.0
2020-08-05 15:40:00,24.03,24.06,23.95,23.96,193132.0,18.5944,18.6176,18.5325,18.5402,193132.0
2020-08-05 15:45:00,23.96,23.98,23.92,23.92,183817.0,18.5402,18.5557,18.5093,18.5093,183817.0
2020-08-05 15:50:00,23.93,23.97,23.9,23.97,387894.0,18.517,18.548,18.4938,18.548,387894.0
2020-08-05 15:55:00,23.96,23.99,23.93,23.93,596486.0,18.5402,18.5634,18.517,18.517,596486.0
2020-08-06 09:30:00,23.38,23.46,23.28,23.42,495532.0,18.0914,18.1533,18.014,18.1224,495532.0
2020-08-06 09:35:00,23.42,23.47,23.39,23.43,216615.0,18.1224,18.1611,18.0992,18.1301,216615.0
2020-08-06 09:40:00,23.43,23.49,23.42,23.49,166488.0,18.1301,18.1765,18.1224,18.1765,166488.0
2020-08-06 09:45:00,23.49,23.6,23.47,23.59,201570.0,18.1765,18.2617,18.1611,18.2539,201570.0
2020-08-06 09:50:00,23.6,23.64,23.55,23.55,235842.0,18.2617,18.2926,18.223,18.223,235842.0
2020-08-06 09:55:00,23.55,23.64,23.54,23.63,165714.0,18.223,18.2926,18.2152,18.2849,165714.0
2020-08-06 10:00:00,23.63,23.66,23.59,23.63,114670.0,18.2849,18.3081,18.2539,18.2849,114670.0
2020-08-06 10:05:00,23.64,23.65,23.49,23.53,231663.0,18.2926,18.3004,18.1765,18.2075,231663.0
2020-08-06 10:10:00,23.53,23.58,23.52,23.56,273570.0,18.2075,18.2462,18.1998,18.2307,273570.0
2020-08-06 10:15:00,23.56,23.59,23.51,23.52,219801.0,18.2307,18.2539,18.192,18.1998,219801.0
2020-08-06 10:20:00,23.52,23.57,23.5,23.55,152062.0,18.1998,18.2384,18.1843,18.223,152062.0
2020-08-06 10:25:00,23.55,23.6,23.53,23.59,99415.0,18.223,18.2617,18.2075,18.2539,99415.0
2020-08-06 10:30:00,23.58,23.64,23.57,23.62,109671.0,18.2462,18.2926,18.2384,18.2771,109671.0
2020-08-06 10:35:00,23.61,23.61,23.53,23.54,142505.0,18.2694,18.2694,18.2075,18.2152,142505.0
2020-08-06 10:40:00,23.53,23.54,23.42,23.44,161799.0,18.2075,18.2152,18.1224,18.1379,161799.0
2020-08-06 10:45:00,23.45,23.49,23.43,23.46,109791.0,18.1456,18.1765,18.1301,18.1533,109791.0
2020-08-06 10:50:00,23.45,23.49,23.42,23.49,168903.0,18.1456,18.1765,18.1224,18.1765,168903.0
2020-08-06 10:55:00,23.49,23.53,23.46,23.51,112189.0,18.1765,18.2075,18.1533,18.192,112189.0
2020-08-06 11:00:00,23.52,23.53,23.46,23.49,92860.0,18.1998,18.2075,18.1533,18.1765,92860.0
2020-08-06 11:05:00,23.5,23.53,23.47,23.48,134417.0,18.1843,18.2075,18.1611,18.1688,134417.0
2020-08-06 11:10:00,23.48,23.5,23.42,23.44,122955.0,18.1688,18.1843,18.1224,18.1379,122955.0
2020-08-06 11:15:00,23.43,23.46,23.38,23.42,170363.0,18.1301,18.1533,18.0914,18.1224,170363.0
2020-08-06 11:20:00,23.42,23.46,23.4,23.4,128536.0,18.1224,18.1533,18.1069,18.1069,128536.0
2020-08-06 11:25:00,23.4,23.43,23.37,23.41,235899.0,18.1069,18.1301,18.0837,18.1146,235899.0
2020-08-06 11:30:00,23.41,23.41,23.35,23.37,227425.0,18.1146,18.1146,18.0682,18.0837,227425.0
2020-08-06 11:35:00,23.37,23.39,23.34,23.38,221388.0,18.0837,18.0992,18.0605,18.0914,221388.0
2020-08-06 11:40:00,23.39,23.39,23.31,23.33,146095.0,18.0992,18.0992,18.0373,18.0527,146095.0
2020-08-06 11:45:00,23.32,23.37,23.31,23.36,55408.0,18.045,18.0837,18.0373,18.076,55408.0
2020-08-06 11:50:00,23.36,23.39,23.35,23.38,81842.0,18.076,18.0992,18.0682,18.0914,81842.0
2020-08-06 11:55:00,23.37,23.42,23.36,23.41,58923.0,18.0837,18.1224,18.076,18.1146,58923.0
2020-08-06 12:00:00,23.41,23.47,23.41,23.46,55439.0,18.1146,18.1611,18.1146,18.1533,55439.0
2020-08-06 12:05:00,23.46,23.47,23.41,23.42,51781.0,18.1533,18.1611,18.1146,18.1224,51781.0
2020-08-06 12:10:00,23.43,23.44,23.4,23.41,63893.0,18.1301,18.1379,18.1069,18.1146,63893.0
2020-08-06 12:15:00,23.42,23.43,23.38,23.39,72968.0,18.1224,18.1301,18.0914,18.0992,72968.0
2020-08-06 12:20:00,23.39,23.41,23.35,23.38,79524.0,18.0992,18.1146,18.0682,18.0914,79524.0
2020-08-06 12:25:00,23.38,23.4,23.37,23.37,80297.0,18.0914,18.1069,18.0837,18.0837,80297.0
2020-08-06 12:30:00,23.37,23.4,23.36,23.39,78843.0,18.0837,18.1069,18.076,18.0992,78843.0
2020-08-06 12:35:00,23.39,23.4,23.35,23.38,69956.0,18.0992,18.1069,18.0682,18.0914,69956.0
2020-08-06 12:40:00,23.38,23.39,23.35,23.37,85530.0,18.0914,18.0992,18.0682,18.0837,85530.0
2020-08-06 12:45:00,23.38,23.38,23.33,23.34,49524.0,18.0914,18.0914,18.0527,18.0605,49524.0
2020-08-06 12:50:00,23.34,23.36,23.31,23.33,60597.0,18.0605,18.076,18.0373,18.0527,60597.0
2020-08-06 12:55:00,23.33,23.35,23.3,23.35,156105.0,18.0527,18.0682,18.0295,18.0682,156105.0
2020-08-06 13:00:00,23.35,23.37,23.32,23.34,98114.0,18.0682,18.0837,18.045,18.0605,98114.0
2020-08-06 13:05:00,23.34,23.34,23.32,23.32,55702.0,18.0605,18.0605,18.045,18.045,55702.0
2020-08-06 13:10:00,23.32,23.33,23.3,23.31,75545.0,18.045,18.0527,18.0295,18.0373,75545.0
2020-08-06 13:15:00,23.3,23.32,23.26,23.28,118137.0,18.0295,18.045,17.9986,18.014,118137.0
2020-08-06 13:20:00,23.28,23.29,23.27,23.29,33564.0,18.014,18.0218,18.0063,18.0218,33564.0
2020-08-06 13:25:00,23.28,23.29,23.27,23.27,80933.0,18.014,18.0218,18.0063,18.0063,80933.0
2020-08-06 13:30:00,23.28,23.29,23.26,23.26,99841.0,18.014,18.0218,17.9986,17.9986,99841.0
2020-08-06 13:35:00,23.27,23.27,23.25,23.26,49977.0,18.0063,18.0063,17.9908,17.9986,49977.0
2020-08-06 13:40:00,23.26,23.27,23.21,23.25,328755.0,17.9986,18.0063,17.9599,17.9908,328755.0
2020-08-06 13:45:00,23.26,23.27,23.24,23.25,155170.0,17.9986,18.0063,17.9831,17.9908,155170.0
2020-08-06 13:50:00,23.26,23.26,23.24,23.26,74380.0,17.9986,17.9986,17.9831,17.9986,74380.0
2020-08-06 13:55:00,23.26,23.26,23.23,23.26,118857.0,17.9986,17.9986,17.9754,17.9986,118857.0
2020-08-06 14:00:00,23.25,23.32,23.25,23.3,129252.0,17.9908,18.045,17.9908,18.0295,129252.0
2020-08-06 14:05:00,23.3,23.3,23.27,23.29,76975.0,18.0295,18.0295,18.0063,18.0218,76975.0
2020-08-06 14:10:00,23.29,23.31,23.27,23.3,79412.0,18.0218,18.0373,18.0063,18.0295,79412.0
2020-08-06 14:15:00,23.3,23.3,23.28,23.28,35070.0,18.0295,18.0295,18.014,18.014,35070.0
2020-08-06 14:20:00,23.28,23.31,23.27,23.29,110799.0,18.014,18.0373,18.0063,18.0218,110799.0
2020-08-06 14:25:00,23.28,23.3,23.28,23.29,69449.0,18.014,18.0295,18.014,18.0218,69449.0
2020-08-06 14:30:00,23.29,23.32,23.27,23.29,114522.0,18.0218,18.045,18.0063,18.0218,114522.0
2020-08-06 14:35:00,23.29,23.3,23.28,23.3,53201.0,18.0218,18.0295,18.014,18.0295,53201.0
2020-08-06 14:40:00,23.3,23.32,23.29,23.32,61201.0,18.0295,18.045,18.0218,18.045,61201.0
2020-08-06 14:45:00,23.32,23.32,23.3,23.31,69313.0,18.045,18.045,18.0295,18.0373,69313.0
2020-08-06 14:50:00,23.32,23.34,23.29,23.3,93684.0,18.045,18.0605,18.0218,18.0295,93684.0
2020-08-06 14:55:00,23.3,23.31,23.28,23.29,89854.0,18.0295,18.0373,18.014,18.0218,89854.0
2020-08-06 15:00:00,23.29,23.31,23.28,23.3,93844.0,18.0218,18.0373,18.014,18.0295,93844.0
2020-08-06 15:05:00,23.3,23.32,23.28,23.32,101372.0,18.0295,18.045,18.014,18.045,101372.0
2020-08-06 15:10:00,23.32,23.33,23.3,23.3,114635.0,18.045,18.0527,18.0295,18.0295,114635.0
2020-08-06 15:15:00,23.3,23.33,23.29,23.3,170701.0,18.0295,18.0527,18.0218,18.0295,170701.0
2020-08-06 15:20:00,23.3,23.31,23.26,23.27,131618.0,18.0295,18.0373,17.9986,18.0063,131618.0
2020-08-06 15:25:00,23.27,23.29,23.25,23.28,103370.0,18.0063,18.0218,17.9908,18.014,103370.0
2020-08-06 15:30:00,23.28,23.29,23.26,23.27,141846.0,18.014,18.0218,17.9986,18.0063,141846.0
2020-08-06 15:35:00,23.26,23.27,23.25,23.26,91840.0,17.9986,18.0063,17.9908,17.9986,91840.0
2020-08-06 15:40:00,23.26,23.26,23.23,23.23,206520.0,17.9986,17.9986,17.9754,17.9754,206520.0
2020-08-06 15:45:00,23.23,23.24,23.21,23.22,242316.0,17.9754,17.9831,17.9599,17.9676,242316.0
2020-08-06 15:50:00,23.22,23.28,23.22,23.26,273916.0,17.9676,18.014,17.9676,17.9986,273916.0
2020-08-06 15:55:00,23.26,23.31,23.24,23.25,567110.0,17.9986,18.0373,17.9831,17.9908,567110.0
2020-08-07 09:30:00,22.62,22.75,22.55,22.74,743208.0,17.5033,17.6039,17.4492,17.5962,743208.0
2020-08-07 09:35:00,22.73,22.75,22.59,22.59,323592.0,17.5885,17.6039,17.4801,17.4801,323592.0
2020-08-07 09:40:00,22.58,22.62,22.55,22.57,307099.0,17.4724,17.5033,17.4492,17.4646,307099.0
2020-08-07 09:45:00,22.57,22.64,22.56,22.62,297589.0,17.4646,17.5188,17.4569,17.5033,297589.0
2020-08-07 09:50:00,22.62,22.66,22.61,22.64,197401.0,17.5033,17.5343,17.4956,17.5188,197401.0
2020-08-07 09:55:00,22.64,22.7,22.64,22.68,168038.0,17.5188,17.5652,17.5188,17.5498,168038.0
2020-08-07 10:00:00,22.68,22.71,22.66,22.67,182203.0,17.5498,17.573,17.5343,17.542,182203.0
2020-08-07 10:05:00,22.67,22.68,22.62,22.66,191668.0,17.542,17.5498,17.5033,17.5343,191668.0
2020-08-07 10:10:00,22.66,22.73,22.66,22.67,132169.0,17.5343,17.5885,17.5343,17.542,132169.0
2020-08-07 10:15:00,22.67,22.68,22.6,22.6,221260.0,17.542,17.5498,17.4879,17.4879,221260.0
2020-08-07 10:20:00,22.61,22.61,22.54,22.57,291187.0,17.4956,17.4956,17.4414,17.4646,291187.0
2020-08-07 10:25:00,22.57,22.62,22.55,22.62,175177.0,17.4646,17.5033,17.4492,17.5033,175177.0
2020-08-07 10:30:00,22.62,22.69,22.61,22.69,179196.0,17.5033,17.5575,17.4956,17.5575,179196.0
2020-08-07 10:35:00,22.68,22.68,22.65,22.66,134149.0,17.5498,17.5498,17.5266,17.5343,134149.0
2020-08-07 10:40:00,22.65,22.66,22.6,22.61,123746.0,17.5266,17.5343,17.4879,17.4956,123746.0
2020-08-07 10:45:00,22.61,22.62,22.59,22.6,210399.0,17.4956,17.5033,17.4801,17.4879,210399.0
2020-08-07 10:50:00,22.59,22.6,22.56,22.58,189701.0,17.4801,17.4879,17.4569,17.4724,189701.0
2020-08-07 10:55:00,22.58,22.59,22.53,22.55,204810.0,17.4724,17.4801,17.4337,17.4492,204810.0
2020-08-07 11:00:00,22.55,22.6,22.55,22.6,108622.0,17.4492,17.4879,17.4492,17.4879,108622.0
2020-08-07 11:05:00,22.6,22.67,22.59,22.66,108088.0,17.4879,17.542,17.4801,17.5343,108088.0
2020-08-07 11:10:00,22.65,22.67,22.6,22.61,95349.0,17.5266,17.542,17.4879,17.4956,95349.0
2020-08-07 11:15:00,22.6,22.62,22.57,22.59,89823.0,17.4879,17.5033,17.4646,17.4801,89823.0
2020-08-07 11:20:00,22.59,22.61,22.58,22.6,92072.0,17.4801,17.4956,17.4724,17.4879,92072.0
2020-08-07 11:25:00,22.61,22.61,22.56,22.59,78472.0,17.4956,17.4956,17.4569,17.4801,78472.0
2020-08-07 11:30:00,22.58,22.66,22.56,22.64,299382.0,17.4724,17.5343,17.4569,17.5188,299382.0
2020-08-07 11:35:00,22.63,22.66,22.62,22.65,115463.0,17.5111,17.5343,17.5033,17.5266,115463.0
2020-08-07 11:40:00,22.65,22.68,22.62,22.64,104491.0,17.5266,17.5498,17.5033,17.5188,104491.0
2020-08-07 11:45:00,22.64,22.65,22.62,22.63,58388.0,17.5188,17.5266,17.5033,17.5111,58388.0
2020-08-07 11:50:00,22.63,22.63,22.6,22.62,40021.0,17.5111,17.5111,17.4879,17.5033,40021.0
2020-08-07 11:55:00,22.61,22.62,22.6,22.6,63774.0,17.4956,17.5033,17.4879,17.4879,63774.0
2020-08-07 12:00:00,22.61,22.65,22.59,22.65,66787.0,17.4956,17.5266,17.4801,17.5266,66787.0
2020-08-07 12:05:00,22.65,22.67,22.64,22.66,66841.0,17.5266,17.542,17.5188,17.5343,66841.0
2020-08-07 12:10:00,22.67,22.68,22.65,22.67,113505.0,17.542,17.5498,17.5266,17.542,113505.0
2020-08-07 12:15:00,22.67,22.7,22.66,22.68,75654.0,17.542,17.5652,17.5343,17.5498,75654.0
2020-08-07 12:20:00,22.68,22.69,22.66,22.68,45728.0,17.5498,17.5575,17.5343,17.5498,45728.0
2020-08-07 12:25:00,22.68,22.72,22.67,22.71,52475.0,17.5498,17.5807,17.542,17.573,52475.0
2020-08-07 12:30:00,22.7,22.72,22.7,22.7,42917.0,17.5652,17.5807,17.5652,17.5652,42917.0
2020-08-07 12:35:00,22.7,22.73,22.7,22.73,60863.0,17.5652,17.5885,17.5652,17.5885,60863.0
2020-08-07 12:40:00,22.73,22.76,22.72,22.75,52680.0,17.5885,17.6117,17.5807,17.6039,52680.0
2020-08-07 12:45:00,22.75,22.77,22.73,22.76,112384.0,17.6039,17.6194,17.5885,17.6117,112384.0
2020-08-07 12:50:00,22.76,22.78,22.74,22.75,54599.0,17.6117,17.6271,17.5962,17.6039,54599.0
2020-08-07 12:55:00,22.75,22.78,22.75,22.78,93290.0,17.6039,17.6271,17.6039,17.6271,93290.0
2020-08-07 13:00:00,22.77,22.8,22.75,22.77,110133.0,17.6194,17.6426,17.6039,17.6194,110133.0
2020-08-07 13:05:00,22.76,22.77,22.7,22.72,174666.0,17.6117,17.6194,17.5652,17.5807,174666.0
2020-08-07 13:10:00,22.71,22.75,22.69,22.73,73971.0,17.573,17.6039,17.5575,17.5885,73971.0
2020-08-07 13:15:00,22.73,22.77,22.73,22.76,91086.0,17.5885,17.6194,17.5885,17.6117,91086.0
2020-08-07 13:20:00,22.77,22.78,22.75,22.77,48361.0,17.6194,17.6271,17.6039,17.6194,48361.0
2020-08-07 13:25:00,22.77,22.78,22.75,22.77,90528.0,17.6194,17.6271,17.6039,17.6194,90528.0
2020-08-07 13:30:00,22.77,22.79,22.76,22.78,44117.0,17.6194,17.6349,17.6117,17.6271,44117.0
2020-08-07 13:35:00,22.78,22.8,22.78,22.8,48024.0,17.6271,17.6426,17.6271,17.6426,48024.0
2020-08-07 13:40:00,22.8,22.82,22.79,22.8,80909.0,17.6426,17.6581,17.6349,17.6426,80909.0
2020-08-07 13:45:00,22.81,22.84,22.8,22.8,48986.0,17.6504,17.6736,17.6426,17.6426,48986.0
2020-08-07 13:50:00,22.81,22.82,22.78,22.8,45592.0,17.6504,17.6581,17.6271,17.6426,45592.0
2020-08-07 13:55:00,22.8,22.83,22.8,22.81,41655.0,17.6426,17.6658,17.6426,17.6504,41655.0
2020-08-07 14:00:00,22.81,22.83,22.78,22.79,56664.0,17.6504,17.6658,17.6271,17.6349,56664.0
2020-08-07 14:05:00,22.78,22.79,22.75,22.77,42273.0,17.6271,17.6349,17.6039,17.6194,42273.0
2020-08-07 14:10:00,22.78,22.82,22.77,22.82,36708.0,17.6271,17.6581,17.6194,17.6581,36708.0
2020-08-07 14:15:00,22.81,22.82,22.78,22.78,58041.0,17.6504,17.6581,17.6271,17.6271,58041.0
2020-08-07 14:20:00,22.78,22.82,22.78,22.81,71694.0,17.6271,17.6581,17.6271,17.6504,71694.0
2020-08-07 14:25:00,22.8,22.82,22.8,22.8,32034.0,17.6426,17.6581,17.6426,17.6426,32034.0
2020-08-07 14:30:00,22.8,22.82,22.77,22.82,76459.0,17.6426,17.6581,17.6194,17.6581,76459.0
2020-08-07 14:35:00,22.82,22.83,22.8,22.8,32918.0,17.6581,17.6658,17.6426,17.6426,32918.0
2020-08-07 14:40:00,22.8,22.81,22.76,22.8,53971.0,17.6426,17.6504,17.6117,17.6426,53971.0
2020-08-07 14:45:00,22.79,22.81,22.79,22.79,57287.0,17.6349,17.6504,17.6349,17.6349,57287.0
2020-08-07 14:50:00,22.79,22.79,22.77,22.79,39699.0,17.6349,17.6349,17.6194,17.6349,39699.0
2020-08-07 14:55:00,22.79,22.83,22.78,22.82,51185.0,17.6349,17.6658,17.6271,17.6581,51185.0
2020-08-07 15:00:00,22.82,22.86,22.8,22.86,85281.0,17.6581,17.6891,17.6426,17.6891,85281.0
2020-08-07 15:05:00,22.85,22.86,22.84,22.85,90327.0,17.6813,17.6891,17.6736,17.6813,90327.0
2020-08-07 15:10:00,22.85,22.86,22.8,22.8,137962.0,17.6813,17.6891,17.6426,17.6426,137962.0
2020-08-07 15:15:00,22.81,22.85,22.81,22.85,58935.0,17.6504,17.6813,17.6504,17.6813,58935.0
2020-08-07 15:20:00,22.84,22.86,22.83,22.86,64274.0,17.6736,17.6891,17.6658,17.6891,64274.0
2020-08-07 15:25:00,22.86,22.87,22.84,22.84,89117.0,17.6891,17.6968,17.6736,17.6736,89117.0
2020-08-07 15:30:00,22.85,22.86,22.82,22.84,111401.0,17.6813,17.6891,17.6581,17.6736,111401.0
2020-08-07 15:35:00,22.84,22.88,22.84,22.86,144445.0,17.6736,17.7045,17.6736,17.6891,144445.0
2020-08-07 15:40:00,22.87,22.93,22.87,22.93,108882.0,17.6968,17.7432,17.6968,17.7432,108882.0
2020-08-07 15:45:00,22.93,22.96,22.92,22.96,176321.0,17.7432,17.7664,17.7355,17.7664,176321.0
2020-08-07 15:50:00,22.96,22.98,22.93,22.95,386755.0,17.7664,17.7819,17.7432,17.7587,386755.0
2020-08-07 15:55:00,22.95,22.99,22.94,22.98,310080.0,17.7587,17.7896,17.751,17.7819,310080.0
2020-08-10 09:30:00,23.33,23.5,23.3,23.5,404567.0,18.0527,18.1843,18.0295,18.1843,404567.0
2020-08-10 09:35:00,23.5,23.5,23.4,23.43,217734.0,18.1843,18.1843,18.1069,18.1301,217734.0
2020-08-10 09:40:00,23.44,23.45,23.39,23.43,97202.0,18.1379,18.1456,18.0992,18.1301,97202.0
2020-08-10 09:45:00,23.42,23.45,23.37,23.39,897730.0,18.1224,18.1456,18.0837,18.0992,897730.0
2020-08-10 09:50:00,23.39,23.4,23.33,23.34,260077.0,18.0992,18.1069,18.0527,18.0605,260077.0
2020-08-10 09:55:00,23.34,23.38,23.32,23.35,203441.0,18.0605,18.0914,18.045,18.0682,203441.0
2020-08-10 10:00:00,23.36,23.38,23.31,23.36,131849.0,18.076,18.0914,18.0373,18.076,131849.0
2020-08-10 10:05:00,23.35,23.36,23.31,23.34,243734.0,18.0682,18.076,18.0373,18.0605,243734.0
2020-08-10 10:10:00,23.34,23.41,23.34,23.37,190041.0,18.0605,18.1146,18.0605,18.0837,190041.0
2020-08-10 10:15:00,23.37,23.44,23.37,23.44,123780.0,18.0837,18.1379,18.0837,18.1379,123780.0
2020-08-10 10:20:00,23.44,23.45,23.37,23.39,687941.0,18.1379,18.1456,18.0837,18.0992,687941.0
2020-08-10 10:25:00,23.4,23.42,23.39,23.41,385692.0,18.1069,18.1224,18.0992,18.1146,385692.0
2020-08-10 10:30:00,23.41,23.41,23.37,23.39,206405.0,18.1146,18.1146,18.0837,18.0992,206405.0
2020-08-10 10:35:00,23.39,23.42,23.37,23.38,382138.0,18.0992,18.1224,18.0837,18.0914,382138.0
2020-08-10 10:40:00,23.38,23.44,23.36,23.42,153169.0,18.0914,18.1379,18.076,18.1224,153169.0
2020-08-10 10:45:00,23.42,23.42,23.38,23.41,120984.0,18.1224,18.1224,18.0914,18.1146,120984.0
2020-08-10 10:50:00,23.41,23.42,23.38,23.41,94338.0,18.1146,18.1224,18.0914,18.1146,94338.0
2020-08-10 10:55:00,23.42,23.43,23.35,23.35,125610.0,18.1224,18.1301,18.0682,18.0682,125610.0
2020-08-10 11:00:00,23.35,23.37,23.32,23.35,104841.0,18.0682,18.0837,18.045,18.0682,104841.0
2020-08-10 11:05:00,23.35,23.36,23.3,23.31,91072.0,18.0682,18.076,18.0295,18.0373,91072.0
2020-08-10 11:10:00,23.31,23.33,23.26,23.31,555795.0,18.0373,18.0527,17.9986,18.0373,555795.0
2020-08-10 11:15:00,23.31,23.33,23.26,23.29,189278.0,18.0373,18.0527,17.9986,18.0218,189278.0
2020-08-10 11:20:00,23.29,23.3,23.25,23.29,226173.0,18.0218,18.0295,17.9908,18.0218,226173.0
2020-08-10 11:25:00,23.28,23.29,23.25,23.28,159985.0,18.014,18.0218,17.9908,18.014,159985.0
2020-08-10 11:30:00,23.27,23.3,23.25,23.3,370187.0,18.0063,18.0295,17.9908,18.0295,370187.0
2020-08-10 11:35:00,23.3,23.32,23.28,23.29,81647.0,18.0295,18.045,18.014,18.0218,81647.0
2020-08-10 11:40:00,23.29,23.29,23.26,23.28,104763.0,18.0218,18.0218,17.9986,18.014,104763.0
2020-08-10 11:45:00,23.28,23.29,23.26,23.27,89424.0,18.014,18.0218,17.9986,18.0063,89424.0
2020-08-10 11:50:00,23.27,23.32,23.26,23.31,91165.0,18.0063,18.045,17.9986,18.0373,91165.0
2020-08-10 11:55:00,23.32,23.36,23.31,23.36,59120.0,18.045,18.076,18.0373,18.076,59120.0
2020-08-10 12:00:00,23.36,23.38,23.34,23.37,42542.0,18.076,18.0914,18.0605,18.0837,42542.0
2020-08-10 12:05:00,23.37,23.38,23.34,23.35,64085.0,18.0837,18.0914,18.0605,18.0682,64085.0
2020-08-10 12:10:00,23.35,23.37,23.34,23.35,38537.0,18.0682,18.0837,18.0605,18.0682,38537.0
2020-08-10 12:15:00,23.35,23.36,23.32,23.32,52022.0,18.0682,18.076,18.045,18.045,52022.0
2020-08-10 12:20:00,23.33,23.35,23.32,23.35,42318.0,18.0527,18.0682,18.045,18.0682,42318.0
2020-08-10 12:25:00,23.35,23.36,23.33,23.34,42480.0,18.0682,18.076,18.0527,18.0605,42480.0
2020-08-10 12:30:00,23.34,23.37,23.34,23.36,65609.0,18.0605,18.0837,18.0605,18.076,65609.0
2020-08-10 12:35:00,23.35,23.36,23.33,23.33,32037.0,18.0682,18.076,18.0527,18.0527,32037.0
2020-08-10 12:40:00,23.33,23.36,23.33,23.36,49644.0,18.0527,18.076,18.0527,18.076,49644.0
2020-08-10 12:45:00,23.36,23.36,23.32,23.32,50977.0,18.076,18.076,18.045,18.045,50977.0
2020-08-10 12:50:00,23.32,23.32,23.29,23.3,270394.0,18.045,18.045,18.0218,18.0295,270394.0
2020-08-10 12:55:00,23.3,23.31,23.29,23.3,86959.0,18.0295,18.0373,18.0218,18.0295,86959.0
2020-08-10 13:00:00,23.31,23.31,23.29,23.3,63977.0,18.0373,18.0373,18.0218,18.0295,63977.0
2020-08-10 13:05:00,23.3,23.3,23.28,23.3,113874.0,18.0295,18.0295,18.014,18.0295,113874.0
2020-08-10 13:10:00,23.29,23.3,23.28,23.29,81024.0,18.0218,18.0295,18.014,18.0218,81024.0
2020-08-10 13:15:00,23.29,23.3,23.28,23.29,59865.0,18.0218,18.0295,18.014,18.0218,59865.0
2020-08-10 13:20:00,23.29,23.29,23.28,23.28,36783.0,18.0218,18.0218,18.014,18.014,36783.0
2020-08-10 13:25:00,23.29,23.3,23.28,23.3,42789.0,18.0218,18.0295,18.014,18.0295,42789.0
2020-08-10 13:30:00,23.29,23.31,23.28,23.29,92865.0,18.0218,18.0373,18.014,18.0218,92865.0
2020-08-10 13:35:00,23.3,23.43,23.28,23.41,397694.0,18.0295,18.1301,18.014,18.1146,397694.0
2020-08-10 13:40:00,23.41,23.42,23.4,23.42,30029.0,18.1146,18.1224,18.1069,18.1224,30029.0
2020-08-10 13:45:00,23.41,23.45,23.41,23.44,64973.0,18.1146,18.1456,18.1146,18.1379,64973.0
2020-08-10 13:50:00,23.45,23.45,23.44,23.44,35980.0,18.1456,18.1456,18.1379,18.1379,35980.0
2020-08-10 13:55:00,23.44,23.44,23.41,23.43,83395.0,18.1379,18.1379,18.1146,18.1301,83395.0
2020-08-10 14:00:00,23.43,23.46,23.42,23.42,99595.0,18.1301,18.1533,18.1224,18.1224,99595.0
2020-08-10 14:05:00,23.43,23.43,23.4,23.41,39295.0,18.1301,18.1301,18.1069,18.1146,39295.0
2020-08-10 14:10:00,23.41,23.44,23.4,23.43,47776.0,18.1146,18.1379,18.1069,18.1301,47776.0
2020-08-10 14:15:00,23.43,23.44,23.4,23.42,93281.0,18.1301,18.1379,18.1069,18.1224,93281.0
2020-08-10 14:20:00,23.42,23.44,23.42,23.42,58341.0,18.1224,18.1379,18.1224,18.1224,58341.0
2020-08-10 14:25:00,23.42,23.44,23.41,23.43,43505.0,18.1224,18.1379,18.1146,18.1301,43505.0
2020-08-10 14:30:00,23.44,23.44,23.42,23.42,200273.0,18.1379,18.1379,18.1224,18.1224,200273.0
2020-08-10 14:35:00,23.42,23.43,23.4,23.41,46275.0,18.1224,18.1301,18.1069,18.1146,46275.0
2020-08-10 14:40:00,23.41,23.41,23.37,23.38,73295.0,18.1146,18.1146,18.0837,18.0914,73295.0
2020-08-10 14:45:00,23.37,23.39,23.37,23.39,77416.0,18.0837,18.0992,18.0837,18.0992,77416.0
2020-08-10 14:50:00,23.39,23.41,23.38,23.4,132135.0,18.0992,18.1146,18.0914,18.1069,132135.0
2020-08-10 14:55:00,23.4,23.41,23.39,23.41,48914.0,18.1069,18.1146,18.0992,18.1146,48914.0
2020-08-10 15:00:00,23.4,23.41,23.37,23.38,167573.0,18.1069,18.1146,18.0837,18.0914,167573.0
2020-08-10 15:05:00,23.38,23.39,23.37,23.39,76525.0,18.0914,18.0992,18.0837,18.0992,76525.0
2020-08-10 15:10:00,23.39,23.39,23.35,23.37,96683.0,18.0992,18.0992,18.0682,18.0837,96683.0
2020-08-10 15:15:00,23.36,23.37,23.34,23.37,130646.0,18.076,18.0837,18.0605,18.0837,130646.0
2020-08-10 15:20:00,23.37,23.41,23.36,23.41,127201.0,18.0837,18.1146,18.076,18.1146,127201.0
2020-08-10 15:25:00,23.41,23.44,23.4,23.43,128119.0,18.1146,18.1379,18.1069,18.1301,128119.0
2020-08-10 15:30:00,23.44,23.45,23.42,23.43,127961.0,18.1379,18.1456,18.1224,18.1301,127961.0
2020-08-10 15:35:00,23.43,23.45,23.42,23.45,97429.0,18.1301,18.1456,18.1224,18.1456,97429.0
2020-08-10 15:40:00,23.45,23.45,23.44,23.45,89592.0,18.1456,18.1456,18.1379,18.1456,89592.0
2020-08-10 15:45:00,23.45,23.49,23.44,23.46,217506.0,18.1456,18.1765,18.1379,18.1533,217506.0
2020-08-10 15:50:00,23.46,23.49,23.45,23.47,234887.0,18.1533,18.1765,18.1456,18.1611,234887.0
2020-08-10 15:55:00,23.48,23.5,23.46,23.5,321563.0,18.1688,18.1843,18.1533,18.1843,321563.0
2020-08-11 09:30:00,24.23,24.29,24.19,24.23,652043.0,18.7492,18.7956,18.7182,18.7492,652043.0
2020-08-11 09:35:00,24.24,24.29,24.21,24.25,274102.0,18.7569,18.7956,18.7337,18.7646,274102.0
2020-08-11 09:40:00,24.26,24.32,24.23,24.3,298472.0,18.7724,18.8188,18.7492,18.8033,298472.0
2020-08-11 09:45:00,24.31,24.34,24.27,24.29,202273.0,18.8111,18.8343,18.7801,18.7956,202273.0
2020-08-11 09:50:00,24.28,24.3,24.22,24.24,242787.0,18.7878,18.8033,18.7414,18.7569,242787.0
2020-08-11 09:55:00,24.23,24.3,24.23,24.25,156473.0,18.7492,18.8033,18.7492,18.7646,156473.0
2020-08-11 10:00:00,24.25,24.26,24.18,24.25,229918.0,18.7646,18.7724,18.7105,18.7646,229918.0
2020-08-11 10:05:00,24.26,24.27,24.06,24.07,221049.0,18.7724,18.7801,18.6176,18.6253,221049.0
2020-08-11 10:10:00,24.07,24.12,24.02,24.06,210379.0,18.6253,18.664,18.5867,18.6176,210379.0
2020-08-11 10:15:00,24.06,24.09,24.04,24.08,235640.0,18.6176,18.6408,18.6021,18.6331,235640.0
2020-08-11 10:20:00,24.08,24.08,23.96,24.0,166063.0,18.6331,18.6331,18.5402,18.5712,166063.0
2020-08-11 10:25:00,24.0,24.01,23.96,24.0,172289.0,18.5712,18.5789,18.5402,18.5712,172289.0
2020-08-11 10:30:00,23.99,24.08,23.98,24.05,168096.0,18.5634,18.6331,18.5557,18.6099,168096.0
2020-08-11 10:35:00,24.05,24.07,24.01,24.07,130513.0,18.6099,18.6253,18.5789,18.6253,130513.0
2020-08-11 10:40:00,24.07,24.07,24.03,24.05,120713.0,18.6253,18.6253,18.5944,18.6099,120713.0
2020-08-11 10:45:00,24.05,24.1,24.03,24.04,146618.0,18.6099,18.6486,18.5944,18.6021,146618.0
2020-08-11 10:50:00,24.04,24.12,24.04,24.09,109030.0,18.6021,18.664,18.6021,18.6408,109030.0
2020-08-11 10:55:00,24.08,24.15,24.07,24.14,109822.0,18.6331,18.6873,18.6253,18.6795,109822.0
2020-08-11 11:00:00,24.14,24.21,24.11,24.19,90780.0,18.6795,18.7337,18.6563,18.7182,90780.0
2020-08-11 11:05:00,24.19,24.27,24.19,24.24,111973.0,18.7182,18.7801,18.7182,18.7569,111973.0
2020-08-11 11:10:00,24.24,24.27,24.23,24.23,132768.0,18.7569,18.7801,18.7492,18.7492,132768.0
2020-08-11 11:15:00,24.23,24.25,24.21,24.21,100523.0,18.7492,18.7646,18.7337,18.7337,100523.0
2020-08-11 11:20:00,24.21,24.22,24.16,24.17,75736.0,18.7337,18.7414,18.695,18.7027,75736.0
2020-08-11 11:25:00,24.17,24.18,24.14,24.18,225165.0,18.7027,18.7105,18.6795,18.7105,225165.0
2020-08-11 11:30:00,24.17,24.25,24.15,24.21,459596.0,18.7027,18.7646,18.6873,18.7337,459596.0
2020-08-11 11:35:00,24.22,24.24,24.17,24.17,89981.0,18.7414,18.7569,18.7027,18.7027,89981.0
2020-08-11 11:40:00,24.17,24.23,24.17,24.2,45953.0,18.7027,18.7492,18.7027,18.7259,45953.0
2020-08-11 11:45:00,24.19,24.2,24.16,24.19,59010.0,18.7182,18.7259,18.695,18.7182,59010.0
2020-08-11 11:50:00,24.2,24.22,24.18,24.21,61711.0,18.7259,18.7414,18.7105,18.7337,61711.0
2020-08-11 11:55:00,24.21,24.24,24.2,24.21,42313.0,18.7337,18.7569,18.7259,18.7337,42313.0
2020-08-11 12:00:00,24.21,24.22,24.17,24.18,63959.0,18.7337,18.7414,18.7027,18.7105,63959.0
2020-08-11 12:05:00,24.17,24.19,24.16,24.17,61284.0,18.7027,18.7182,18.695,18.7027,61284.0
2020-08-11 12:10:00,24.18,24.2,24.17,24.19,83036.0,18.7105,18.7259,18.7027,18.7182,83036.0
2020-08-11 12:15:00,24.19,24.21,24.17,24.21,132377.0,18.7182,18.7337,18.7027,18.7337,132377.0
2020-08-11 12:20:00,24.2,24.22,24.18,24.18,52760.0,18.7259,18.7414,18.7105,18.7105,52760.0
2020-08-11 12:25:00,24.19,24.19,24.15,24.15,41189.0,18.7182,18.7182,18.6873,18.6873,41189.0
2020-08-11 12:30:00,24.15,24.17,24.13,24.15,73928.0,18.6873,18.7027,18.6718,18.6873,73928.0
2020-08-11 12:35:00,24.15,24.15,24.11,24.13,37294.0,18.6873,18.6873,18.6563,18.6718,37294.0
2020-08-11 12:40:00,24.13,24.15,24.11,24.14,398340.0,18.6718,18.6873,18.6563,18.6795,398340.0
2020-08-11 12:45:00,24.15,24.19,24.14,24.17,215281.0,18.6873,18.7182,18.6795,18.7027,215281.0
2020-08-11 12:50:00,24.17,24.17,24.13,24.14,100275.0,18.7027,18.7027,18.6718,18.6795,100275.0
2020-08-11 12:55:00,24.14,24.15,24.11,24.15,96752.0,18.6795,18.6873,18.6563,18.6873,96752.0
2020-08-11 13:00:00,24.14,24.15,24.12,24.13,61972.0,18.6795,18.6873,18.664,18.6718,61972.0
2020-08-11 13:05:00,24.12,24.13,24.1,24.11,51478.0,18.664,18.6718,18.6486,18.6563,51478.0
2020-08-11 13:10:00,24.11,24.11,24.08,24.1,88794.0,18.6563,18.6563,18.6331,18.6486,88794.0
2020-08-11 13:15:00,24.1,24.12,24.09,24.11,34180.0,18.6486,18.664,18.6408,18.6563,34180.0
2020-08-11 13:20:00,24.12,24.2,24.11,24.2,58379.0,18.664,18.7259,18.6563,18.7259,58379.0
2020-08-11 13:25:00,24.19,24.21,24.18,24.2,52755.0,18.7182,18.7337,18.7105,18.7259,52755.0
2020-08-11 13:30:00,24.19,24.21,24.17,24.17,42366.0,18.7182,18.7337,18.7027,18.7027,42366.0
2020-08-11 13:35:00,24.18,24.19,24.13,24.14,36219.0,18.7105,18.7182,18.6718,18.6795,36219.0
2020-08-11 13:40:00,24.14,24.16,24.13,24.16,36751.0,18.6795,18.695,18.6718,18.695,36751.0
2020-08-11 13:45:00,24.16,24.17,24.14,24.16,71254.0,18.695,18.7027,18.6795,18.695,71254.0
2020-08-11 13:50:00,24.17,24.18,24.16,24.17,24892.0,18.7027,18.7105,18.695,18.7027,24892.0
2020-08-11 13:55:00,24.17,24.18,24.16,24.17,37432.0,18.7027,18.7105,18.695,18.7027,37432.0
2020-08-11 14:00:00,24.18,24.2,24.17,24.2,48671.0,18.7105,18.7259,18.7027,18.7259,48671.0
2020-08-11 14:05:00,24.2,24.22,24.2,24.21,39363.0,18.7259,18.7414,18.7259,18.7337,39363.0
2020-08-11 14:10:00,24.22,24.24,24.21,24.21,75289.0,18.7414,18.7569,18.7337,18.7337,75289.0
2020-08-11 14:15:00,24.22,24.22,24.17,24.18,58382.0,18.7414,18.7414,18.7027,18.7105,58382.0
2020-08-11 14:20:00,24.18,24.2,24.17,24.17,57269.0,18.7105,18.7259,18.7027,18.7027,57269.0
2020-08-11 14:25:00,24.18,24.18,24.14,24.14,31122.0,18.7105,18.7105,18.6795,18.6795,31122.0
2020-08-11 14:30:00,24.15,24.16,24.11,24.11,55061.0,18.6873,18.695,18.6563,18.6563,55061.0
2020-08-11 14:35:00,24.11,24.11,24.05,24.06,70214.0,18.6563,18.6563,18.6099,18.6176,70214.0
2020-08-11 14:40:00,24.07,24.1,24.05,24.1,94969.0,18.6253,18.6486,18.6099,18.6486,94969.0
2020-08-11 14:45:00,24.09,24.09,24.05,24.05,71855.0,18.6408,18.6408,18.6099,18.6099,71855.0
2020-08-11 14:50:00,24.05,24.09,24.04,24.09,68721.0,18.6099,18.6408,18.6021,18.6408,68721.0
2020-08-11 14:55:00,24.08,24.09,24.06,24.09,59111.0,18.6331,18.6408,18.6176,18.6408,59111.0
2020-08-11 15:00:00,24.08,24.09,24.02,24.03,77161.0,18.6331,18.6408,18.5867,18.5944,77161.0
2020-08-11 15:05:00,24.03,24.06,24.02,24.03,71374.0,18.5944,18.6176,18.5867,18.5944,71374.0
2020-08-11 15:10:00,24.03,24.07,24.02,24.03,78611.0,18.5944,18.6253,18.5867,18.5944,78611.0
2020-08-11 15:15:00,24.04,24.04,23.87,23.9,253837.0,18.6021,18.6021,18.4706,18.4938,253837.0
2020-08-11 15:20:00,23.91,23.92,23.86,23.86,108370.0,18.5015,18.5093,18.4629,18.4629,108370.0
2020-08-11 15:25:00,23.87,23.96,23.86,23.96,86942.0,18.4706,18.5402,18.4629,18.5402,86942.0
2020-08-11 15:30:00,23.96,23.99,23.91,23.92,122996.0,18.5402,18.5634,18.5015,18.5093,122996.0
2020-08-11 15:35:00,23.92,23.97,23.9,23.92,118005.0,18.5093,18.548,18.4938,18.5093,118005.0
2020-08-11 15:40:00,23.92,23.94,23.86,23.88,118447.0,18.5093,18.5248,18.4629,18.4783,118447.0
2020-08-11 15:45:00,23.88,23.88,23.82,23.84,176194.0,18.4783,18.4783,18.4319,18.4474,176194.0
2020-08-11 15:50:00,23.83,23.84,23.71,23.73,323552.0,18.4396,18.4474,18.3468,18.3623,323552.0
2020-08-11 15:55:00,23.73,23.83,23.73,23.82,675119.0,18.3623,18.4396,18.3623,18.4319,675119.0
2020-08-12 09:30:00,24.48,24.59,24.44,24.52,709822.0,18.9426,19.0277,18.9117,18.9736,709822.0
2020-08-12 09:35:00,24.52,24.55,24.43,24.43,256970.0,18.9736,18.9968,18.9039,18.9039,256970.0
2020-08-12 09:40:00,24.43,24.5,24.43,24.46,308153.0,18.9039,18.9581,18.9039,18.9271,308153.0
2020-08-12 09:45:00,24.46,24.48,24.38,24.41,303406.0,18.9271,18.9426,18.8652,18.8884,303406.0
2020-08-12 09:50:00,24.41,24.41,24.31,24.35,272715.0,18.8884,18.8884,18.8111,18.842,272715.0
2020-08-12 09:55:00,24.34,24.39,24.3,24.38,160095.0,18.8343,18.873,18.8033,18.8652,160095.0
2020-08-12 10:00:00,24.38,24.38,24.31,24.34,200991.0,18.8652,18.8652,18.8111,18.8343,200991.0
2020-08-12 10:05:00,24.34,24.42,24.33,24.36,168518.0,18.8343,18.8962,18.8265,18.8497,168518.0
2020-08-12 10:10:00,24.37,24.4,24.34,24.38,141929.0,18.8575,18.8807,18.8343,18.8652,141929.0
2020-08-12 10:15:00,24.38,24.44,24.37,24.44,172627.0,18.8652,18.9117,18.8575,18.9117,172627.0
2020-08-12 10:20:00,24.43,24.5,24.42,24.49,136842.0,18.9039,18.9581,18.8962,18.9503,136842.0
2020-08-12 10:25:00,24.49,24.49,24.42,24.48,131340.0,18.9503,18.9503,18.8962,18.9426,131340.0
2020-08-12 10:30:00,24.48,24.53,24.47,24.51,190674.0,18.9426,18.9813,18.9349,18.9658,190674.0
2020-08-12 10:35:00,24.52,24.54,24.48,24.5,200668.0,18.9736,18.989,18.9426,18.9581,200668.0
2020-08-12 10:40:00,24.5,24.56,24.49,24.55,161097.0,18.9581,19.0045,18.9503,18.9968,161097.0
2020-08-12 10:45:00,24.56,24.58,24.48,24.49,109171.0,19.0045,19.02,18.9426,18.9503,109171.0
2020-08-12 10:50:00,24.49,24.57,24.48,24.55,198481.0,18.9503,19.0122,18.9426,18.9968,198481.0
2020-08-12 10:55:00,24.56,24.61,24.55,24.58,135662.0,19.0045,19.0432,18.9968,19.02,135662.0
2020-08-12 11:00:00,24.57,24.6,24.55,24.59,146360.0,19.0122,19.0355,18.9968,19.0277,146360.0
2020-08-12 11:05:00,24.59,24.61,24.5,24.53,221968.0,19.0277,19.0432,18.9581,18.9813,221968.0
2020-08-12 11:10:00,24.53,24.54,24.47,24.48,191002.0,18.9813,18.989,18.9349,18.9426,191002.0
2020-08-12 11:15:00,24.48,24.49,24.38,24.38,165018.0,18.9426,18.9503,18.8652,18.8652,165018.0
2020-08-12 11:20:00,24.38,24.4,24.35,24.39,335181.0,18.8652,18.8807,18.842,18.873,335181.0
2020-08-12 11:25:00,24.39,24.49,24.38,24.48,294606.0,18.873,18.9503,18.8652,18.9426,294606.0
2020-08-12 11:30:00,24.48,24.52,24.45,24.46,246945.0,18.9426,18.9736,18.9194,18.9271,246945.0
2020-08-12 11:35:00,24.45,24.46,24.37,24.38,73900.0,18.9194,18.9271,18.8575,18.8652,73900.0
2020-08-12 11:40:00,24.37,24.37,24.32,24.33,51192.0,18.8575,18.8575,18.8188,18.8265,51192.0
2020-08-12 11:45:00,24.32,24.34,24.28,24.29,70252.0,18.8188,18.8343,18.7878,18.7956,70252.0
2020-08-12 11:50:00,24.27,24.27,24.22,24.23,76097.0,18.7801,18.7801,18.7414,18.7492,76097.0
2020-08-12 11:55:00,24.23,24.26,24.2,24.23,103519.0,18.7492,18.7724,18.7259,18.7492,103519.0
2020-08-12 12:00:00,24.23,24.31,24.23,24.3,54259.0,18.7492,18.8111,18.7492,18.8033,54259.0
2020-08-12 12:05:00,24.32,24.32,24.25,24.26,77672.0,18.8188,18.8188,18.7646,18.7724,77672.0
2020-08-12 12:10:00,24.26,24.29,24.23,24.23,58250.0,18.7724,18.7956,18.7492,18.7492,58250.0
2020-08-12 12:15:00,24.24,24.29,24.23,24.24,54757.0,18.7569,18.7956,18.7492,18.7569,54757.0
2020-08-12 12:20:00,24.25,24.28,24.23,24.26,77292.0,18.7646,18.7878,18.7492,18.7724,77292.0
2020-08-12 12:25:00,24.27,24.3,24.26,24.28,53058.0,18.7801,18.8033,18.7724,18.7878,53058.0
2020-08-12 12:30:00,24.28,24.33,24.27,24.32,46092.0,18.7878,18.8265,18.7801,18.8188,46092.0
2020-08-12 12:35:00,24.32,24.32,24.28,24.32,40615.0,18.8188,18.8188,18.7878,18.8188,40615.0
2020-08-12 12:40:00,24.32,24.33,24.3,24.3,42976.0,18.8188,18.8265,18.8033,18.8033,42976.0
2020-08-12 12:45:00,24.3,24.32,24.29,24.29,38388.0,18.8033,18.8188,18.7956,18.7956,38388.0
2020-08-12 12:50:00,24.3,24.3,24.27,24.27,33874.0,18.8033,18.8033,18.7801,18.7801,33874.0
2020-08-12 12:55:00,24.27,24.28,24.26,24.27,30463.0,18.7801,18.7878,18.7724,18.7801,30463.0
2020-08-12 13:00:00,24.27,24.3,24.26,24.27,30023.0,18.7801,18.8033,18.7724,18.7801,30023.0
2020-08-12 13:05:00,24.28,24.28,24.23,24.23,37858.0,18.7878,18.7878,18.7492,18.7492,37858.0
2020-08-12 13:10:00,24.23,24.24,24.2,24.22,111740.0,18.7492,18.7569,18.7259,18.7414,111740.0
2020-08-12 13:15:00,24.21,24.24,24.19,24.21,61377.0,18.7337,18.7569,18.7182,18.7337,61377.0
2020-08-12 13:20:00,24.21,24.23,24.2,24.21,31122.0,18.7337,18.7492,18.7259,18.7337,31122.0
2020-08-12 13:25:00,24.21,24.22,24.2,24.22,42201.0,18.7337,18.7414,18.7259,18.7414,42201.0
2020-08-12 13:30:00,24.22,24.24,24.2,24.24,53990.0,18.7414,18.7569,18.7259,18.7569,53990.0
2020-08-12 13:35:00,24.24,24.29,24.23,24.29,64135.0,18.7569,18.7956,18.7492,18.7956,64135.0
2020-08-12 13:40:00,24.29,24.31,24.27,24.3,20752.0,18.7956,18.8111,18.7801,18.8033,20752.0
2020-08-12 13:45:00,24.3,24.32,24.29,24.3,55017.0,18.8033,18.8188,18.7956,18.8033,55017.0
2020-08-12 13:50:00,24.3,24.34,24.3,24.33,52178.0,18.8033,18.8343,18.8033,18.8265,52178.0
2020-08-12 13:55:00,24.33,24.35,24.32,24.35,54253.0,18.8265,18.842,18.8188,18.842,54253.0
2020-08-12 14:00:00,24.35,24.35,24.32,24.33,34793.0,18.842,18.842,18.8188,18.8265,34793.0
2020-08-12 14:05:00,24.33,24.34,24.32,24.33,27012.0,18.8265,18.8343,18.8188,18.8265,27012.0
2020-08-12 14:10:00,24.32,24.34,24.28,24.29,45901.0,18.8188,18.8343,18.7878,18.7956,45901.0
2020-08-12 14:15:00,24.29,24.3,24.26,24.27,25352.0,18.7956,18.8033,18.7724,18.7801,25352.0
2020-08-12 14:20:00,24.28,24.29,24.26,24.29,30955.0,18.7878,18.7956,18.7724,18.7956,30955.0
2020-08-12 14:25:00,24.28,24.29,24.25,24.25,41388.0,18.7878,18.7956,18.7646,18.7646,41388.0
2020-08-12 14:30:00,24.25,24.27,24.23,24.26,24266.0,18.7646,18.7801,18.7492,18.7724,24266.0
2020-08-12 14:35:00,24.26,24.28,24.22,24.23,35448.0,18.7724,18.7878,18.7414,18.7492,35448.0
2020-08-12 14:40:00,24.23,24.26,24.22,24.26,39452.0,18.7492,18.7724,18.7414,18.7724,39452.0
2020-08-12 14:45:00,24.25,24.28,24.25,24.28,40816.0,18.7646,18.7878,18.7646,18.7878,40816.0
2020-08-12 14:50:00,24.28,24.3,24.27,24.29,60089.0,18.7878,18.8033,18.7801,18.7956,60089.0
2020-08-12 14:55:00,24.3,24.32,24.3,24.31,51635.0,18.8033,18.8188,18.8033,18.8111,51635.0
2020-08-12 15:00:00,24.32,24.34,24.31,24.34,93952.0,18.8188,18.8343,18.8111,18.8343,93952.0
2020-08-12 15:05:00,24.34,24.35,24.31,24.31,103969.0,18.8343,18.842,18.8111,18.8111,103969.0
2020-08-12 15:10:00,24.32,24.33,24.29,24.32,57196.0,18.8188,18.8265,18.7956,18.8188,57196.0
2020-08-12 15:15:00,24.32,24.34,24.31,24.31,53178.0,18.8188,18.8343,18.8111,18.8111,53178.0
2020-08-12 15:20:00,24.31,24.32,24.28,24.3,69422.0,18.8111,18.8188,18.7878,18.8033,69422.0
2020-08-12 15:25:00,24.3,24.32,24.29,24.3,57681.0,18.8033,18.8188,18.7956,18.8033,57681.0
2020-08-12 15:30:00,24.3,24.3,24.21,24.23,176299.0,18.8033,18.8033,18.7337,18.7492,176299.0
2020-08-12 15:35:00,24.23,24.28,24.22,24.28,117658.0,18.7492,18.7878,18.7414,18.7878,117658.0
2020-08-12 15:40:00,24.27,24.3,24.26,24.29,84432.0,18.7801,18.8033,18.7724,18.7956,84432.0
2020-08-12 15:45:00,24.29,24.29,24.26,24.29,107542.0,18.7956,18.7956,18.7724,18.7956,107542.0
2020-08-12 15:50:00,24.29,24.3,24.26,24.28,169261.0,18.7956,18.8033,18.7724,18.7878,169261.0
2020-08-12 15:55:00,24.28,24.29,24.24,24.27,525634.0,18.7878,18.7956,18.7569,18.7801,525634.0
2020-08-13 09:30:00,24.01,24.04,23.86,23.91,573401.0,18.8285,18.852,18.7109,18.7501,573401.0
2020-08-13 09:35:00,23.91,23.92,23.82,23.83,300287.0,18.7501,18.7579,18.6795,18.6873,300287.0
2020-08-13 09:40:00,23.82,23.92,23.8,23.89,221791.0,18.6795,18.7579,18.6638,18.7344,221791.0
2020-08-13 09:45:00,23.89,23.89,23.83,23.87,171366.0,18.7344,18.7344,18.6873,18.7187,171366.0
2020-08-13 09:50:00,23.88,23.92,23.84,23.89,171244.0,18.7265,18.7579,18.6952,18.7344,171244.0
2020-08-13 09:55:00,23.89,23.94,23.88,23.92,85453.0,18.7344,18.7736,18.7265,18.7579,85453.0
2020-08-13 10:00:00,23.92,23.97,23.9,23.94,73156.0,18.7579,18.7971,18.7422,18.7736,73156.0
2020-08-13 10:05:00,23.94,23.97,23.9,23.93,121767.0,18.7736,18.7971,18.7422,18.7658,121767.0
2020-08-13 10:10:00,23.93,23.97,23.91,23.93,114785.0,18.7658,18.7971,18.7501,18.7658,114785.0
2020-08-13 10:15:00,23.93,23.95,23.9,23.95,103753.0,18.7658,18.7814,18.7422,18.7814,103753.0
2020-08-13 10:20:00,23.95,23.96,23.93,23.94,86442.0,18.7814,18.7893,18.7658,18.7736,86442.0
2020-08-13 10:25:00,23.94,23.94,23.88,23.88,70745.0,18.7736,18.7736,18.7265,18.7265,70745.0
2020-08-13 10:30:00,23.88,23.91,23.83,23.84,80256.0,18.7265,18.7501,18.6873,18.6952,80256.0
2020-08-13 10:35:00,23.84,23.85,23.77,23.77,201936.0,18.6952,18.703,18.6403,18.6403,201936.0
2020-08-13 10:40:00,23.77,23.78,23.74,23.78,134574.0,18.6403,18.6481,18.6168,18.6481,134574.0
2020-08-13 10:45:00,23.77,23.78,23.73,23.77,149490.0,18.6403,18.6481,18.6089,18.6403,149490.0
2020-08-13 10:50:00,23.77,23.81,23.75,23.79,109431.0,18.6403,18.6716,18.6246,18.656,109431.0
2020-08-13 10:55:00,23.79,23.8,23.74,23.8,131820.0,18.656,18.6638,18.6168,18.6638,131820.0
2020-08-13 11:00:00,23.79,23.79,23.7,23.71,117384.0,18.656,18.656,18.5854,18.5932,117384.0
2020-08-13 11:05:00,23.7,23.71,23.65,23.67,88428.0,18.5854,18.5932,18.5462,18.5619,88428.0
2020-08-13 11:10:00,23.67,23.71,23.64,23.71,110048.0,18.5619,18.5932,18.5383,18.5932,110048.0
2020-08-13 11:15:00,23.7,23.73,23.7,23.72,96016.0,18.5854,18.6089,18.5854,18.6011,96016.0
2020-08-13 11:20:00,23.72,23.74,23.69,23.73,54384.0,18.6011,18.6168,18.5775,18.6089,54384.0
2020-08-13 11:25:00,23.73,23.74,23.71,23.73,47880.0,18.6089,18.6168,18.5932,18.6089,47880.0
2020-08-13 11:30:00,23.73,23.74,23.66,23.69,136260.0,18.6089,18.6168,18.554,18.5775,136260.0
2020-08-13 11:35:00,23.68,23.69,23.62,23.62,67487.0,18.5697,18.5775,18.5227,18.5227,67487.0
2020-08-13 11:40:00,23.63,23.65,23.61,23.65,65541.0,18.5305,18.5462,18.5148,18.5462,65541.0
2020-08-13 11:45:00,23.65,23.65,23.63,23.64,26018.0,18.5462,18.5462,18.5305,18.5383,26018.0
2020-08-13 11:50:00,23.64,23.64,23.62,23.64,406518.0,18.5383,18.5383,18.5227,18.5383,406518.0
2020-08-13 11:55:00,23.63,23.65,23.62,23.63,90564.0,18.5305,18.5462,18.5227,18.5305,90564.0
2020-08-13 12:00:00,23.62,23.64,23.62,23.63,49432.0,18.5227,18.5383,18.5227,18.5305,49432.0
2020-08-13 12:05:00,23.64,23.7,23.63,23.69,29782.0,18.5383,18.5854,18.5305,18.5775,29782.0
2020-08-13 12:10:00,23.69,23.71,23.68,23.7,36195.0,18.5775,18.5932,18.5697,18.5854,36195.0
2020-08-13 12:15:00,23.7,23.72,23.69,23.71,20668.0,18.5854,18.6011,18.5775,18.5932,20668.0
2020-08-13 12:20:00,23.71,23.72,23.7,23.71,37682.0,18.5932,18.6011,18.5854,18.5932,37682.0
2020-08-13 12:25:00,23.71,23.71,23.67,23.68,25526.0,18.5932,18.5932,18.5619,18.5697,25526.0
2020-08-13 12:30:00,23.68,23.69,23.66,23.66,34811.0,18.5697,18.5775,18.554,18.554,34811.0
2020-08-13 12:35:00,23.66,23.66,23.65,23.66,30902.0,18.554,18.554,18.5462,18.554,30902.0
2020-08-13 12:40:00,23.65,23.66,23.63,23.64,33860.0,18.5462,18.554,18.5305,18.5383,33860.0
2020-08-13 12:45:00,23.64,23.65,23.63,23.65,17095.0,18.5383,18.5462,18.5305,18.5462,17095.0
2020-08-13 12:50:00,23.64,23.66,23.64,23.66,44353.0,18.5383,18.554,18.5383,18.554,44353.0
2020-08-13 12:55:00,23.66,23.67,23.64,23.66,74681.0,18.554,18.5619,18.5383,18.554,74681.0
2020-08-13 13:00:00,23.66,23.68,23.66,23.66,40435.0,18.554,18.5697,18.554,18.554,40435.0
2020-08-13 13:05:00,23.66,23.66,23.62,23.63,29969.0,18.554,18.554,18.5227,18.5305,29969.0
2020-08-13 13:10:00,23.64,23.64,23.6,23.61,76364.0,18.5383,18.5383,18.507,18.5148,76364.0
2020-08-13 13:15:00,23.61,23.61,23.58,23.61,147972.0,18.5148,18.5148,18.4913,18.5148,147972.0
2020-08-13 13:20:00,23.61,23.61,23.57,23.58,42191.0,18.5148,18.5148,18.4834,18.4913,42191.0
2020-08-13 13:25:00,23.58,23.59,23.57,23.58,50528.0,18.4913,18.4991,18.4834,18.4913,50528.0
2020-08-13 13:30:00,23.58,23.58,23.51,23.51,90122.0,18.4913,18.4913,18.4364,18.4364,90122.0
2020-08-13 13:35:00,23.52,23.56,23.51,23.55,64866.0,18.4442,18.4756,18.4364,18.4678,64866.0
2020-08-13 13:40:00,23.56,23.56,23.53,23.55,35757.0,18.4756,18.4756,18.4521,18.4678,35757.0
2020-08-13 13:45:00,23.56,23.57,23.55,23.57,25675.0,18.4756,18.4834,18.4678,18.4834,25675.0
2020-08-13 13:50:00,23.57,23.57,23.55,23.56,40902.0,18.4834,18.4834,18.4678,18.4756,40902.0
2020-08-13 13:55:00,23.57,23.57,23.53,23.54,54270.0,18.4834,18.4834,18.4521,18.4599,54270.0
2020-08-13 14:00:00,23.54,23.55,23.51,23.52,50956.0,18.4599,18.4678,18.4364,18.4442,50956.0
2020-08-13 14:05:00,23.52,23.53,23.51,23.52,48493.0,18.4442,18.4521,18.4364,18.4442,48493.0
2020-08-13 14:10:00,23.52,23.53,23.5,23.52,44691.0,18.4442,18.4521,18.4285,18.4442,44691.0
2020-08-13 14:15:00,23.51,23.52,23.47,23.48,130126.0,18.4364,18.4442,18.405,18.4129,130126.0
2020-08-13 14:20:00,23.47,23.49,23.44,23.45,103101.0,18.405,18.4207,18.3815,18.3893,103101.0
2020-08-13 14:25:00,23.44,23.49,23.44,23.47,58187.0,18.3815,18.4207,18.3815,18.405,58187.0
2020-08-13 14:30:00,23.46,23.48,23.44,23.45,54102.0,18.3972,18.4129,18.3815,18.3893,54102.0
2020-08-13 14:35:00,23.45,23.45,23.41,23.44,47270.0,18.3893,18.3893,18.358,18.3815,47270.0
2020-08-13 14:40:00,23.44,23.47,23.43,23.45,46703.0,18.3815,18.405,18.3737,18.3893,46703.0
2020-08-13 14:45:00,23.45,23.49,23.44,23.44,37068.0,18.3893,18.4207,18.3815,18.3815,37068.0
2020-08-13 14:50:00,23.44,23.44,23.38,23.42,73660.0,18.3815,18.3815,18.3344,18.3658,73660.0
2020-08-13 14:55:00,23.42,23.45,23.4,23.44,83687.0,18.3658,18.3893,18.3501,18.3815,83687.0
2020-08-13 15:00:00,23.43,23.46,23.42,23.46,46571.0,18.3737,18.3972,18.3658,18.3972,46571.0
2020-08-13 15:05:00,23.45,23.47,23.43,23.44,57903.0,18.3893,18.405,18.3737,18.3815,57903.0
2020-08-13 15:10:00,23.44,23.47,23.42,23.45,95017.0,18.3815,18.405,18.3658,18.3893,95017.0
2020-08-13 15:15:00,23.46,23.5,23.45,23.48,136192.0,18.3972,18.4285,18.3893,18.4129,136192.0
2020-08-13 15:20:00,23.48,23.51,23.48,23.51,147577.0,18.4129,18.4364,18.4129,18.4364,147577.0
2020-08-13 15:25:00,23.51,23.54,23.5,23.54,136300.0,18.4364,18.4599,18.4285,18.4599,136300.0
2020-08-13 15:30:00,23.54,23.54,23.51,23.52,113897.0,18.4599,18.4599,18.4364,18.4442,113897.0
2020-08-13 15:35:00,23.52,23.53,23.47,23.47,109256.0,18.4442,18.4521,18.405,18.405,109256.0
2020-08-13 15:40:00,23.48,23.49,23.46,23.47,168697.0,18.4129,18.4207,18.3972,18.405,168697.0
2020-08-13 15:45:00,23.48,23.48,23.46,23.46,151511.0,18.4129,18.4129,18.3972,18.3972,151511.0
2020-08-13 15:50:00,23.46,23.48,23.44,23.45,260299.0,18.3972,18.4129,18.3815,18.3893,260299.0
2020-08-13 15:55:00,23.45,23.47,23.42,23.47,488623.0,18.3893,18.405,18.3658,18.405,488623.0
2020-08-14 09:30:00,23.06,23.14,22.99,23.09,298720.0,18.0835,18.1462,18.0286,18.107,298720.0
2020-08-14 09:35:00,23.1,23.14,23.05,23.12,168910.0,18.1149,18.1462,18.0757,18.1306,168910.0
2020-08-14 09:40:00,23.12,23.15,23.1,23.12,92523.0,18.1306,18.1541,18.1149,18.1306,92523.0
2020-08-14 09:45:00,23.12,23.16,23.08,23.13,110491.0,18.1306,18.1619,18.0992,18.1384,110491.0
2020-08-14 09:50:00,23.13,23.2,23.13,23.18,157679.0,18.1384,18.1933,18.1384,18.1776,157679.0
2020-08-14 09:55:00,23.19,23.2,23.15,23.19,130194.0,18.1854,18.1933,18.1541,18.1854,130194.0
2020-08-14 10:00:00,23.2,23.23,23.14,23.14,206037.0,18.1933,18.2168,18.1462,18.1462,206037.0
2020-08-14 10:05:00,23.14,23.24,23.14,23.23,74131.0,18.1462,18.2247,18.1462,18.2168,74131.0
2020-08-14 10:10:00,23.23,23.24,23.13,23.14,108827.0,18.2168,18.2247,18.1384,18.1462,108827.0
2020-08-14 10:15:00,23.15,23.19,23.11,23.14,128864.0,18.1541,18.1854,18.1227,18.1462,128864.0
2020-08-14 10:20:00,23.15,23.23,23.14,23.2,145174.0,18.1541,18.2168,18.1462,18.1933,145174.0
2020-08-14 10:25:00,23.2,23.21,23.15,23.18,191142.0,18.1933,18.2011,18.1541,18.1776,191142.0
2020-08-14 10:30:00,23.17,23.18,23.13,23.17,281789.0,18.1698,18.1776,18.1384,18.1698,281789.0
2020-08-14 10:35:00,23.17,23.18,23.14,23.16,87903.0,18.1698,18.1776,18.1462,18.1619,87903.0
2020-08-14 10:40:00,23.16,23.19,23.14,23.17,126894.0,18.1619,18.1854,18.1462,18.1698,126894.0
2020-08-14 10:45:00,23.17,23.23,23.17,23.21,97851.0,18.1698,18.2168,18.1698,18.2011,97851.0
2020-08-14 10:50:00,23.2,23.22,23.17,23.17,79162.0,18.1933,18.209,18.1698,18.1698,79162.0
2020-08-14 10:55:00,23.17,23.19,23.14,23.16,70253.0,18.1698,18.1854,18.1462,18.1619,70253.0
2020-08-14 11:00:00,23.15,23.17,23.12,23.14,123160.0,18.1541,18.1698,18.1306,18.1462,123160.0
2020-08-14 11:05:00,23.14,23.14,23.1,23.11,184442.0,18.1462,18.1462,18.1149,18.1227,184442.0
2020-08-14 11:10:00,23.11,23.12,23.06,23.07,92981.0,18.1227,18.1306,18.0835,18.0913,92981.0
2020-08-14 11:15:00,23.07,23.09,23.06,23.09,62884.0,18.0913,18.107,18.0835,18.107,62884.0
2020-08-14 11:20:00,23.09,23.13,23.08,23.09,70513.0,18.107,18.1384,18.0992,18.107,70513.0
2020-08-14 11:25:00,23.09,23.11,23.08,23.08,101691.0,18.107,18.1227,18.0992,18.0992,101691.0
2020-08-14 11:30:00,23.09,23.1,23.06,23.09,143177.0,18.107,18.1149,18.0835,18.107,143177.0
2020-08-14 11:35:00,23.09,23.1,23.07,23.09,53138.0,18.107,18.1149,18.0913,18.107,53138.0
2020-08-14 11:40:00,23.1,23.14,23.09,23.14,47236.0,18.1149,18.1462,18.107,18.1462,47236.0
2020-08-14 11:45:00,23.14,23.14,23.1,23.14,68434.0,18.1462,18.1462,18.1149,18.1462,68434.0
2020-08-14 11:50:00,23.14,23.15,23.13,23.13,33401.0,18.1462,18.1541,18.1384,18.1384,33401.0
2020-08-14 11:55:00,23.13,23.15,23.12,23.14,84338.0,18.1384,18.1541,18.1306,18.1462,84338.0
2020-08-14 12:00:00,23.14,23.16,23.12,23.13,65214.0,18.1462,18.1619,18.1306,18.1384,65214.0
2020-08-14 12:05:00,23.13,23.15,23.12,23.15,22171.0,18.1384,18.1541,18.1306,18.1541,22171.0
2020-08-14 12:10:00,23.14,23.15,23.12,23.14,68589.0,18.1462,18.1541,18.1306,18.1462,68589.0
2020-08-14 12:15:00,23.14,23.15,23.1,23.1,83682.0,18.1462,18.1541,18.1149,18.1149,83682.0
2020-08-14 12:20:00,23.11,23.11,23.06,23.07,47573.0,18.1227,18.1227,18.0835,18.0913,47573.0
2020-08-14 12:25:00,23.06,23.07,23.06,23.07,53434.0,18.0835,18.0913,18.0835,18.0913,53434.0
2020-08-14 12:30:00,23.07,23.07,23.06,23.07,33030.0,18.0913,18.0913,18.0835,18.0913,33030.0
2020-08-14 12:35:00,23.07,23.07,23.01,23.03,103614.0,18.0913,18.0913,18.0443,18.06,103614.0
2020-08-14 12:40:00,23.03,23.04,23.0,23.01,71696.0,18.06,18.0678,18.0365,18.0443,71696.0
2020-08-14 12:45:00,23.01,23.01,22.99,23.01,138898.0,18.0443,18.0443,18.0286,18.0443,138898.0
2020-08-14 12:50:00,23.01,23.01,22.99,22.99,39728.0,18.0443,18.0443,18.0286,18.0286,39728.0
2020-08-14 12:55:00,23.0,23.0,22.98,22.99,60808.0,18.0365,18.0365,18.0208,18.0286,60808.0
2020-08-14 13:00:00,22.98,23.01,22.98,23.01,80683.0,18.0208,18.0443,18.0208,18.0443,80683.0
2020-08-14 13:05:00,23.0,23.01,22.99,23.0,109660.0,18.0365,18.0443,18.0286,18.0365,109660.0
2020-08-14 13:10:00,23.01,23.01,22.99,23.0,69252.0,18.0443,18.0443,18.0286,18.0365,69252.0
2020-08-14 13:15:00,23.0,23.01,22.99,23.0,62817.0,18.0365,18.0443,18.0286,18.0365,62817.0
2020-08-14 13:20:00,23.0,23.0,22.94,22.95,185813.0,18.0365,18.0365,17.9894,17.9972,185813.0
2020-08-14 13:25:00,22.95,23.0,22.95,23.0,147879.0,17.9972,18.0365,17.9972,18.0365,147879.0
2020-08-14 13:30:00,23.0,23.0,22.97,22.97,57518.0,18.0365,18.0365,18.0129,18.0129,57518.0
2020-08-14 13:35:00,22.98,22.98,22.95,22.96,88292.0,18.0208,18.0208,17.9972,18.0051,88292.0
2020-08-14 13:40:00,22.95,23.0,22.94,23.0,92462.0,17.9972,18.0365,17.9894,18.0365,92462.0
2020-08-14 13:45:00,22.99,23.0,22.98,22.99,33765.0,18.0286,18.0365,18.0208,18.0286,33765.0
2020-08-14 13:50:00,22.99,23.01,22.97,23.0,91820.0,18.0286,18.0443,18.0129,18.0365,91820.0
2020-08-14 13:55:00,22.99,23.0,22.97,22.97,64316.0,18.0286,18.0365,18.0129,18.0129,64316.0
2020-08-14 14:00:00,22.98,22.99,22.96,22.96,67738.0,18.0208,18.0286,18.0051,18.0051,67738.0
2020-08-14 14:05:00,22.96,22.99,22.96,22.98,78937.0,18.0051,18.0286,18.0051,18.0208,78937.0
2020-08-14 14:10:00,22.98,23.0,22.97,22.98,68275.0,18.0208,18.0365,18.0129,18.0208,68275.0
2020-08-14 14:15:00,22.98,23.01,22.98,23.0,69564.0,18.0208,18.0443,18.0208,18.0365,69564.0
2020-08-14 14:20:00,23.0,23.02,22.97,22.98,90824.0,18.0365,18.0521,18.0129,18.0208,90824.0
2020-08-14 14:25:00,22.98,22.98,22.95,22.97,136528.0,18.0208,18.0208,17.9972,18.0129,136528.0
2020-08-14 14:30:00,22.97,22.98,22.95,22.95,75983.0,18.0129,18.0208,17.9972,17.9972,75983.0
2020-08-14 14:35:00,22.95,22.96,22.93,22.95,152391.0,17.9972,18.0051,17.9816,17.9972,152391.0
2020-08-14 14:40:00,22.94,22.96,22.93,22.93,133549.0,17.9894,18.0051,17.9816,17.9816,133549.0
2020-08-14 14:45:00,22.94,22.94,22.91,22.91,89029.0,17.9894,17.9894,17.9659,17.9659,89029.0
2020-08-14 14:50:00,22.92,22.93,22.91,22.92,132672.0,17.9737,17.9816,17.9659,17.9737,132672.0
2020-08-14 14:55:00,22.92,22.92,22.89,22.91,176595.0,17.9737,17.9737,17.9502,17.9659,176595.0
2020-08-14 15:00:00,22.92,22.93,22.87,22.9,218845.0,17.9737,17.9816,17.9345,17.958,218845.0
2020-08-14 15:05:00,22.89,22.91,22.86,22.88,210170.0,17.9502,17.9659,17.9267,17.9423,210170.0
2020-08-14 15:10:00,22.87,22.88,22.84,22.85,298630.0,17.9345,17.9423,17.911,17.9188,298630.0
2020-08-14 15:15:00,22.86,22.87,22.84,22.86,201095.0,17.9267,17.9345,17.911,17.9267,201095.0
2020-08-14 15:20:00,22.86,22.87,22.84,22.84,153625.0,17.9267,17.9345,17.911,17.911,153625.0
2020-08-14 15:25:00,22.84,22.88,22.84,22.86,124970.0,17.911,17.9423,17.911,17.9267,124970.0
2020-08-14 15:30:00,22.86,22.88,22.86,22.87,203375.0,17.9267,17.9423,17.9267,17.9345,203375.0
2020-08-14 15:35:00,22.86,22.87,22.85,22.86,129413.0,17.9267,17.9345,17.9188,17.9267,129413.0
2020-08-14 15:40:00,22.85,22.9,22.85,22.9,174188.0,17.9188,17.958,17.9188,17.958,174188.0
2020-08-14 15:45:00,22.89,22.92,22.89,22.89,275212.0,17.9502,17.9737,17.9502,17.9502,275212.0
2020-08-14 15:50:00,22.9,22.96,22.89,22.96,213074.0,17.958,18.0051,17.9502,18.0051,213074.0
2020-08-14 15:55:00,22.96,22.99,22.94,22.99,374688.0,18.0051,18.0286,17.9894,18.0286,374688.0
2020-08-17 09:30:00,23.02,23.08,22.96,23.05,598847.0,18.0521,18.0992,18.0051,18.0757,598847.0
2020-08-17 09:35:00,23.06,23.09,22.98,23.02,180597.0,18.0835,18.107,18.0208,18.0521,180597.0
2020-08-17 09:40:00,23.03,23.07,23.0,23.03,114221.0,18.06,18.0913,18.0365,18.06,114221.0
2020-08-17 09:45:00,23.04,23.05,22.99,23.03,104979.0,18.0678,18.0757,18.0286,18.06,104979.0
2020-08-17 09:50:00,23.04,23.06,23.01,23.02,279689.0,18.0678,18.0835,18.0443,18.0521,279689.0
2020-08-17 09:55:00,23.03,23.03,22.97,22.98,149293.0,18.06,18.06,18.0129,18.0208,149293.0
2020-08-17 10:00:00,22.97,22.99,22.91,22.91,228831.0,18.0129,18.0286,17.9659,17.9659,228831.0
2020-08-17 10:05:00,22.91,22.95,22.89,22.9,178056.0,17.9659,17.9972,17.9502,17.958,178056.0
2020-08-17 10:10:00,22.91,22.95,22.9,22.93,147427.0,17.9659,17.9972,17.958,17.9816,147427.0
2020-08-17 10:15:00,22.92,22.95,22.91,22.92,148812.0,17.9737,17.9972,17.9659,17.9737,148812.0
2020-08-17 10:20:00,22.92,22.94,22.91,22.91,208084.0,17.9737,17.9894,17.9659,17.9659,208084.0
2020-08-17 10:25:00,22.92,22.93,22.88,22.89,82228.0,17.9737,17.9816,17.9423,17.9502,82228.0
2020-08-17 10:30:00,22.9,22.95,22.88,22.95,163304.0,17.958,17.9972,17.9423,17.9972,163304.0
2020-08-17 10:35:00,22.95,22.95,22.9,22.9,88779.0,17.9972,17.9972,17.958,17.958,88779.0
2020-08-17 10:40:00,22.91,22.94,22.9,22.93,67612.0,17.9659,17.9894,17.958,17.9816,67612.0
2020-08-17 10:45:00,22.94,22.94,22.89,22.9,128728.0,17.9894,17.9894,17.9502,17.958,128728.0
2020-08-17 10:50:00,22.9,22.92,22.89,22.91,108493.0,17.958,17.9737,17.9502,17.9659,108493.0
2020-08-17 10:55:00,22.91,22.91,22.85,22.86,163848.0,17.9659,17.9659,17.9188,17.9267,163848.0
2020-08-17 11:00:00,22.86,22.88,22.84,22.87,117213.0,17.9267,17.9423,17.911,17.9345,117213.0
2020-08-17 11:05:00,22.86,22.87,22.75,22.78,464744.0,17.9267,17.9345,17.8404,17.8639,464744.0
2020-08-17 11:10:00,22.78,22.81,22.78,22.8,87574.0,17.8639,17.8875,17.8639,17.8796,87574.0
2020-08-17 11:15:00,22.8,22.83,22.78,22.8,148126.0,17.8796,17.9031,17.8639,17.8796,148126.0
2020-08-17 11:20:00,22.8,22.81,22.78,22.8,106915.0,17.8796,17.8875,17.8639,17.8796,106915.0
2020-08-17 11:25:00,22.8,22.82,22.79,22.79,123887.0,17.8796,17.8953,17.8718,17.8718,123887.0
2020-08-17 11:30:00,22.79,22.8,22.73,22.74,348414.0,17.8718,17.8796,17.8247,17.8326,348414.0
2020-08-17 11:35:00,22.74,22.76,22.71,22.71,125097.0,17.8326,17.8482,17.809,17.809,125097.0
2020-08-17 11:40:00,22.71,22.72,22.68,22.69,144051.0,17.809,17.8169,17.7855,17.7934,144051.0
2020-08-17 11:45:00,22.69,22.74,22.69,22.72,95668.0,17.7934,17.8326,17.7934,17.8169,95668.0
2020-08-17 11:50:00,22.72,22.72,22.68,22.69,72621.0,17.8169,17.8169,17.7855,17.7934,72621.0
2020-08-17 11:55:00,22.7,22.7,22.68,22.7,52187.0,17.8012,17.8012,17.7855,17.8012,52187.0
2020-08-17 12:00:00,22.7,22.72,22.69,22.71,132327.0,17.8012,17.8169,17.7934,17.809,132327.0
2020-08-17 12:05:00,22.71,22.73,22.71,22.73,64947.0,17.809,17.8247,17.809,17.8247,64947.0
2020-08-17 12:10:00,22.72,22.73,22.68,22.68,226829.0,17.8169,17.8247,17.7855,17.7855,226829.0
2020-08-17 12:15:00,22.69,22.7,22.66,22.67,120370.0,17.7934,17.8012,17.7698,17.7777,120370.0
2020-08-17 12:20:00,22.67,22.68,22.66,22.67,102151.0,17.7777,17.7855,17.7698,17.7777,102151.0
2020-08-17 12:25:00,22.67,22.67,22.66,22.67,49164.0,17.7777,17.7777,17.7698,17.7777,49164.0
2020-08-17 12:30:00,22.67,22.7,22.66,22.7,63267.0,17.7777,17.8012,17.7698,17.8012,63267.0
2020-08-17 12:35:00,22.69,22.7,22.69,22.7,60877.0,17.7934,17.8012,17.7934,17.8012,60877.0
2020-08-17 12:40:00,22.7,22.72,22.69,22.71,133073.0,17.8012,17.8169,17.7934,17.809,133073.0
2020-08-17 12:45:00,22.71,22.74,22.71,22.73,41506.0,17.809,17.8326,17.809,17.8247,41506.0
2020-08-17 12:50:00,22.73,22.75,22.73,22.73,69015.0,17.8247,17.8404,17.8247,17.8247,69015.0
2020-08-17 12:55:00,22.73,22.74,22.69,22.7,108835.0,17.8247,17.8326,17.7934,17.8012,108835.0
2020-08-17 13:00:00,22.69,22.71,22.68,22.69,80558.0,17.7934,17.809,17.7855,17.7934,80558.0
2020-08-17 13:05:00,22.69,22.69,22.68,22.69,44740.0,17.7934,17.7934,17.7855,17.7934,44740.0
2020-08-17 13:10:00,22.69,22.7,22.67,22.69,136280.0,17.7934,17.8012,17.7777,17.7934,136280.0
2020-08-17 13:15:00,22.69,22.7,22.67,22.67,81606.0,17.7934,17.8012,17.7777,17.7777,81606.0
2020-08-17 13:20:00,22.68,22.69,22.67,22.68,101220.0,17.7855,17.7934,17.7777,17.7855,101220.0
2020-08-17 13:25:00,22.69,22.69,22.68,22.68,41678.0,17.7934,17.7934,17.7855,17.7855,41678.0
2020-08-17 13:30:00,22.69,22.69,22.64,22.64,219132.0,17.7934,17.7934,17.7541,17.7541,219132.0
2020-08-17 13:35:00,22.65,22.66,22.64,22.66,96071.0,17.762,17.7698,17.7541,17.7698,96071.0
2020-08-17 13:40:00,22.66,22.66,22.63,22.64,111988.0,17.7698,17.7698,17.7463,17.7541,111988.0
2020-08-17 13:45:00,22.64,22.64,22.6,22.61,274261.0,17.7541,17.7541,17.7228,17.7306,274261.0
2020-08-17 13:50:00,22.61,22.61,22.59,22.61,111676.0,17.7306,17.7306,17.7149,17.7306,111676.0
2020-08-17 13:55:00,22.61,22.61,22.58,22.61,137593.0,17.7306,17.7306,17.7071,17.7306,137593.0
2020-08-17 14:00:00,22.6,22.64,22.6,22.64,72117.0,17.7228,17.7541,17.7228,17.7541,72117.0
2020-08-17 14:05:00,22.64,22.64,22.62,22.62,97512.0,17.7541,17.7541,17.7385,17.7385,97512.0
2020-08-17 14:10:00,22.63,22.64,22.61,22.62,86146.0,17.7463,17.7541,17.7306,17.7385,86146.0
2020-08-17 14:15:00,22.62,22.62,22.61,22.62,43782.0,17.7385,17.7385,17.7306,17.7385,43782.0
2020-08-17 14:20:00,22.62,22.63,22.6,22.61,117055.0,17.7385,17.7463,17.7228,17.7306,117055.0
2020-08-17 14:25:00,22.61,22.62,22.59,22.61,106429.0,17.7306,17.7385,17.7149,17.7306,106429.0
2020-08-17 14:30:00,22.6,22.61,22.59,22.6,67691.0,17.7228,17.7306,17.7149,17.7228,67691.0
2020-08-17 14:35:00,22.6,22.62,22.6,22.61,122111.0,17.7228,17.7385,17.7228,17.7306,122111.0
2020-08-17 14:40:00,22.61,22.61,22.6,22.61,106682.0,17.7306,17.7306,17.7228,17.7306,106682.0
2020-08-17 14:45:00,22.6,22.61,22.59,22.6,95983.0,17.7228,17.7306,17.7149,17.7228,95983.0
2020-08-17 14:50:00,22.59,22.6,22.57,22.59,159844.0,17.7149,17.7228,17.6992,17.7149,159844.0
2020-08-17 14:55:00,22.58,22.59,22.56,22.58,120648.0,17.7071,17.7149,17.6914,17.7071,120648.0
2020-08-17 15:00:00,22.57,22.58,22.56,22.57,134725.0,17.6992,17.7071,17.6914,17.6992,134725.0
2020-08-17 15:05:00,22.57,22.58,22.56,22.56,102293.0,17.6992,17.7071,17.6914,17.6914,102293.0
2020-08-17 15:10:00,22.57,22.57,22.54,22.55,270781.0,17.6992,17.6992,17.6757,17.6836,270781.0
2020-08-17 15:15:00,22.55,22.62,22.54,22.62,173398.0,17.6836,17.7385,17.6757,17.7385,173398.0
2020-08-17 15:20:00,22.62,22.64,22.61,22.64,167299.0,17.7385,17.7541,17.7306,17.7541,167299.0
2020-08-17 15:25:00,22.63,22.69,22.63,22.67,167866.0,17.7463,17.7934,17.7463,17.7777,167866.0
2020-08-17 15:30:00,22.67,22.69,22.65,22.66,194597.0,17.7777,17.7934,17.762,17.7698,194597.0
2020-08-17 15:35:00,22.66,22.68,22.66,22.67,131695.0,17.7698,17.7855,17.7698,17.7777,131695.0
2020-08-17 15:40:00,22.67,22.7,22.66,22.7,140854.0,17.7777,17.8012,17.7698,17.8012,140854.0
2020-08-17 15:45:00,22.7,22.76,22.69,22.75,269816.0,17.8012,17.8482,17.7934,17.8404,269816.0
2020-08-17 15:50:00,22.75,22.78,22.72,22.77,422267.0,17.8404,17.8639,17.8169,17.8561,422267.0
2020-08-17 15:55:00,22.77,22.77,22.75,22.76,439787.0,17.8561,17.8561,17.8404,17.8482,439787.0
2020-08-18 09:30:00,22.54,22.7,22.53,22.69,407127.0,17.6757,17.8012,17.6679,17.7934,407127.0
2020-08-18 09:35:00,22.69,22.77,22.68,22.72,245184.0,17.7934,17.8561,17.7855,17.8169,245184.0
2020-08-18 09:40:00,22.71,22.8,22.7,22.77,162516.0,17.809,17.8796,17.8012,17.8561,162516.0
2020-08-18 09:45:00,22.77,22.86,22.73,22.82,179464.0,17.8561,17.9267,17.8247,17.8953,179464.0
2020-08-18 09:50:00,22.83,22.83,22.73,22.75,102092.0,17.9031,17.9031,17.8247,17.8404,102092.0
2020-08-18 09:55:00,22.75,22.79,22.73,22.74,186619.0,17.8404,17.8718,17.8247,17.8326,186619.0
2020-08-18 10:00:00,22.75,22.76,22.7,22.73,182701.0,17.8404,17.8482,17.8012,17.8247,182701.0
2020-08-18 10:05:00,22.72,22.73,22.62,22.63,184650.0,17.8169,17.8247,17.7385,17.7463,184650.0
2020-08-18 10:10:00,22.62,22.64,22.58,22.6,147036.0,17.7385,17.7541,17.7071,17.7228,147036.0
2020-08-18 10:15:00,22.6,22.63,22.57,22.57,125204.0,17.7228,17.7463,17.6992,17.6992,125204.0
2020-08-18 10:20:00,22.58,22.58,22.51,22.52,170219.0,17.7071,17.7071,17.6522,17.66,170219.0
2020-08-18 10:25:00,22.52,22.54,22.48,22.5,403097.0,17.66,17.6757,17.6287,17.6444,403097.0
2020-08-18 10:30:00,22.5,22.56,22.48,22.55,116398.0,17.6444,17.6914,17.6287,17.6836,116398.0
2020-08-18 10:35:00,22.55,22.61,22.55,22.61,119583.0,17.6836,17.7306,17.6836,17.7306,119583.0
2020-08-18 10:40:00,22.61,22.63,22.55,22.55,154985.0,17.7306,17.7463,17.6836,17.6836,154985.0
2020-08-18 10:45:00,22.56,22.59,22.53,22.55,136329.0,17.6914,17.7149,17.6679,17.6836,136329.0
2020-08-18 10:50:00,22.55,22.58,22.53,22.56,100046.0,17.6836,17.7071,17.6679,17.6914,100046.0
2020-08-18 10:55:00,22.56,22.59,22.53,22.59,132446.0,17.6914,17.7149,17.6679,17.7149,132446.0
2020-08-18 11:00:00,22.59,22.61,22.57,22.57,164714.0,17.7149,17.7306,17.6992,17.6992,164714.0
2020-08-18 11:05:00,22.58,22.6,22.56,22.59,81908.0,17.7071,17.7228,17.6914,17.7149,81908.0
2020-08-18 11:10:00,22.59,22.6,22.55,22.57,118618.0,17.7149,17.7228,17.6836,17.6992,118618.0
2020-08-18 11:15:00,22.57,22.58,22.55,22.55,147263.0,17.6992,17.7071,17.6836,17.6836,147263.0
2020-08-18 11:20:00,22.55,22.56,22.53,22.54,88544.0,17.6836,17.6914,17.6679,17.6757,88544.0
2020-08-18 11:25:00,22.54,22.56,22.52,22.52,186668.0,17.6757,17.6914,17.66,17.66,186668.0
2020-08-18 11:30:00,22.53,22.6,22.52,22.59,316257.0,17.6679,17.7228,17.66,17.7149,316257.0
2020-08-18 11:35:00,22.59,22.6,22.57,22.58,68966.0,17.7149,17.7228,17.6992,17.7071,68966.0
2020-08-18 11:40:00,22.58,22.61,22.56,22.6,34567.0,17.7071,17.7306,17.6914,17.7228,34567.0
2020-08-18 11:45:00,22.61,22.61,22.57,22.57,60886.0,17.7306,17.7306,17.6992,17.6992,60886.0
2020-08-18 11:50:00,22.58,22.58,22.55,22.57,67972.0,17.7071,17.7071,17.6836,17.6992,67972.0
2020-08-18 11:55:00,22.56,22.58,22.54,22.55,94871.0,17.6914,17.7071,17.6757,17.6836,94871.0
2020-08-18 12:00:00,22.55,22.56,22.54,22.55,53738.0,17.6836,17.6914,17.6757,17.6836,53738.0
2020-08-18 12:05:00,22.55,22.56,22.54,22.55,49812.0,17.6836,17.6914,17.6757,17.6836,49812.0
2020-08-18 12:10:00,22.55,22.56,22.54,22.55,38469.0,17.6836,17.6914,17.6757,17.6836,38469.0
2020-08-18 12:15:00,22.55,22.55,22.53,22.54,94057.0,17.6836,17.6836,17.6679,17.6757,94057.0
2020-08-18 12:20:00,22.54,22.54,22.51,22.52,62183.0,17.6757,17.6757,17.6522,17.66,62183.0
2020-08-18 12:25:00,22.52,22.54,22.51,22.53,49915.0,17.66,17.6757,17.6522,17.6679,49915.0
2020-08-18 12:30:00,22.53,22.54,22.5,22.51,73816.0,17.6679,17.6757,17.6444,17.6522,73816.0
2020-08-18 12:35:00,22.51,22.51,22.48,22.5,116992.0,17.6522,17.6522,17.6287,17.6444,116992.0
2020-08-18 12:40:00,22.5,22.52,22.49,22.52,70224.0,17.6444,17.66,17.6365,17.66,70224.0
2020-08-18 12:45:00,22.51,22.52,22.5,22.52,85592.0,17.6522,17.66,17.6444,17.66,85592.0
2020-08-18 12:50:00,22.51,22.53,22.51,22.52,47687.0,17.6522,17.6679,17.6522,17.66,47687.0
2020-08-18 12:55:00,22.52,22.52,22.49,22.49,53193.0,17.66,17.66,17.6365,17.6365,53193.0
2020-08-18 13:00:00,22.5,22.5,22.45,22.45,76355.0,17.6444,17.6444,17.6051,17.6051,76355.0
2020-08-18 13:05:00,22.45,22.46,22.43,22.43,115572.0,17.6051,17.613,17.5895,17.5895,115572.0
2020-08-18 13:10:00,22.43,22.44,22.4,22.4,86341.0,17.5895,17.5973,17.5659,17.5659,86341.0
2020-08-18 13:15:00,22.41,22.41,22.38,22.39,131110.0,17.5738,17.5738,17.5503,17.5581,131110.0
2020-08-18 13:20:00,22.39,22.39,22.36,22.37,148564.0,17.5581,17.5581,17.5346,17.5424,148564.0
2020-08-18 13:25:00,22.37,22.38,22.35,22.36,107802.0,17.5424,17.5503,17.5267,17.5346,107802.0
2020-08-18 13:30:00,22.36,22.37,22.34,22.36,116365.0,17.5346,17.5424,17.5189,17.5346,116365.0
2020-08-18 13:35:00,22.36,22.39,22.35,22.38,217531.0,17.5346,17.5581,17.5267,17.5503,217531.0
2020-08-18 13:40:00,22.38,22.39,22.37,22.38,86532.0,17.5503,17.5581,17.5424,17.5503,86532.0
2020-08-18 13:45:00,22.38,22.39,22.36,22.39,139533.0,17.5503,17.5581,17.5346,17.5581,139533.0
2020-08-18 13:50:00,22.39,22.4,22.38,22.38,69446.0,17.5581,17.5659,17.5503,17.5503,69446.0
2020-08-18 13:55:00,22.39,22.39,22.37,22.37,83498.0,17.5581,17.5581,17.5424,17.5424,83498.0
2020-08-18 14:00:00,22.37,22.38,22.35,22.37,103878.0,17.5424,17.5503,17.5267,17.5424,103878.0
2020-08-18 14:05:00,22.37,22.37,22.36,22.36,49638.0,17.5424,17.5424,17.5346,17.5346,49638.0
2020-08-18 14:10:00,22.37,22.37,22.34,22.35,96829.0,17.5424,17.5424,17.5189,17.5267,96829.0
2020-08-18 14:15:00,22.35,22.36,22.33,22.33,127014.0,17.5267,17.5346,17.511,17.511,127014.0
2020-08-18 14:20:00,22.34,22.4,22.33,22.39,176436.0,17.5189,17.5659,17.511,17.5581,176436.0
2020-08-18 14:25:00,22.39,22.4,22.37,22.38,113453.0,17.5581,17.5659,17.5424,17.5503,113453.0
2020-08-18 14:30:00,22.39,22.39,22.38,22.38,47120.0,17.5581,17.5581,17.5503,17.5503,47120.0
2020-08-18 14:35:00,22.38,22.39,22.35,22.35,70101.0,17.5503,17.5581,17.5267,17.5267,70101.0
2020-08-18 14:40:00,22.35,22.37,22.34,22.36,109694.0,17.5267,17.5424,17.5189,17.5346,109694.0
2020-08-18 14:45:00,22.36,22.36,22.33,22.34,105991.0,17.5346,17.5346,17.511,17.5189,105991.0
2020-08-18 14:50:00,22.33,22.35,22.32,22.35,107029.0,17.511,17.5267,17.5032,17.5267,107029.0
2020-08-18 14:55:00,22.35,22.39,22.34,22.38,170290.0,17.5267,17.5581,17.5189,17.5503,170290.0
2020-08-18 15:00:00,22.37,22.38,22.35,22.36,71709.0,17.5424,17.5503,17.5267,17.5346,71709.0
2020-08-18 15:05:00,22.36,22.37,22.35,22.36,76316.0,17.5346,17.5424,17.5267,17.5346,76316.0
2020-08-18 15:10:00,22.36,22.4,22.35,22.4,96828.0,17.5346,17.5659,17.5267,17.5659,96828.0
2020-08-18 15:15:00,22.4,22.42,22.38,22.39,193774.0,17.5659,17.5816,17.5503,17.5581,193774.0
2020-08-18 15:20:00,22.39,22.43,22.38,22.39,96570.0,17.5581,17.5895,17.5503,17.5581,96570.0
2020-08-18 15:25:00,22.39,22.41,22.38,22.39,85950.0,17.5581,17.5738,17.5503,17.5581,85950.0
2020-08-18 15:30:00,22.39,22.41,22.38,22.41,105740.0,17.5581,17.5738,17.5503,17.5738,105740.0
2020-08-18 15:35:00,22.41,22.41,22.36,22.38,191607.0,17.5738,17.5738,17.5346,17.5503,191607.0
2020-08-18 15:40:00,22.38,22.38,22.35,22.36,157062.0,17.5503,17.5503,17.5267,17.5346,157062.0
2020-08-18 15:45:00,22.36,22.37,22.35,22.36,233897.0,17.5346,17.5424,17.5267,17.5346,233897.0
2020-08-18 15:50:00,22.35,22.36,22.34,22.35,254393.0,17.5267,17.5346,17.5189,17.5267,254393.0
2020-08-18 15:55:00,22.35,22.38,22.34,22.37,758391.0,17.5267,17.5503,17.5189,17.5424,758391.0
2020-08-19 09:30:00,22.32,22.34,22.27,22.27,293327.0,17.5032,17.5189,17.464,17.464,293327.0
2020-08-19 09:35:00,22.27,22.4,22.27,22.39,181099.0,17.464,17.5659,17.464,17.5581,181099.0
2020-08-19 09:40:00,22.39,22.42,22.36,22.37,118378.0,17.5581,17.5816,17.5346,17.5424,118378.0
2020-08-19 09:45:00,22.37,22.43,22.36,22.39,99890.0,17.5424,17.5895,17.5346,17.5581,99890.0
2020-08-19 09:50:00,22.39,22.49,22.38,22.45,109893.0,17.5581,17.6365,17.5503,17.6051,109893.0
2020-08-19 09:55:00,22.45,22.47,22.4,22.4,76944.0,17.6051,17.6208,17.5659,17.5659,76944.0
2020-08-19 10:00:00,22.41,22.45,22.39,22.43,85527.0,17.5738,17.6051,17.5581,17.5895,85527.0
2020-08-19 10:05:00,22.44,22.45,22.4,22.42,61539.0,17.5973,17.6051,17.5659,17.5816,61539.0
2020-08-19 10:10:00,22.43,22.44,22.39,22.43,126442.0,17.5895,17.5973,17.5581,17.5895,126442.0
2020-08-19 10:15:00,22.42,22.43,22.36,22.37,59049.0,17.5816,17.5895,17.5346,17.5424,59049.0
2020-08-19 10:20:00,22.37,22.41,22.35,22.38,74560.0,17.5424,17.5738,17.5267,17.5503,74560.0
2020-08-19 10:25:00,22.39,22.41,22.38,22.4,56920.0,17.5581,17.5738,17.5503,17.5659,56920.0
2020-08-19 10:30:00,22.41,22.51,22.4,22.48,137326.0,17.5738,17.6522,17.5659,17.6287,137326.0
2020-08-19 10:35:00,22.46,22.49,22.45,22.48,68395.0,17.613,17.6365,17.6051,17.6287,68395.0
2020-08-19 10:40:00,22.48,22.5,22.45,22.47,89162.0,17.6287,17.6444,17.6051,17.6208,89162.0
2020-08-19 10:45:00,22.48,22.5,22.46,22.48,109090.0,17.6287,17.6444,17.613,17.6287,109090.0
2020-08-19 10:50:00,22.48,22.48,22.45,22.48,85608.0,17.6287,17.6287,17.6051,17.6287,85608.0
2020-08-19 10:55:00,22.48,22.48,22.44,22.46,70444.0,17.6287,17.6287,17.5973,17.613,70444.0
2020-08-19 11:00:00,22.46,22.47,22.41,22.43,163046.0,17.613,17.6208,17.5738,17.5895,163046.0
2020-08-19 11:05:00,22.44,22.45,22.43,22.45,71896.0,17.5973,17.6051,17.5895,17.6051,71896.0
2020-08-19 11:10:00,22.45,22.49,22.44,22.47,57288.0,17.6051,17.6365,17.5973,17.6208,57288.0
2020-08-19 11:15:00,22.48,22.48,22.45,22.46,77815.0,17.6287,17.6287,17.6051,17.613,77815.0
2020-08-19 11:20:00,22.46,22.48,22.44,22.48,162899.0,17.613,17.6287,17.5973,17.6287,162899.0
2020-08-19 11:25:00,22.48,22.55,22.47,22.54,215089.0,17.6287,17.6836,17.6208,17.6757,215089.0
2020-08-19 11:30:00,22.54,22.56,22.52,22.55,160878.0,17.6757,17.6914,17.66,17.6836,160878.0
2020-08-19 11:35:00,22.56,22.56,22.52,22.53,58162.0,17.6914,17.6914,17.66,17.6679,58162.0
2020-08-19 11:40:00,22.53,22.56,22.52,22.55,62153.0,17.6679,17.6914,17.66,17.6836,62153.0
2020-08-19 11:45:00,22.55,22.58,22.52,22.53,65569.0,17.6836,17.7071,17.66,17.6679,65569.0
2020-08-19 11:50:00,22.52,22.55,22.52,22.53,84411.0,17.66,17.6836,17.66,17.6679,84411.0
2020-08-19 11:55:00,22.53,22.54,22.51,22.52,69414.0,17.6679,17.6757,17.6522,17.66,69414.0
2020-08-19 12:00:00,22.51,22.51,22.45,22.46,61141.0,17.6522,17.6522,17.6051,17.613,61141.0
2020-08-19 12:05:00,22.46,22.46,22.44,22.46,41535.0,17.613,17.613,17.5973,17.613,41535.0
2020-08-19 12:10:00,22.46,22.46,22.42,22.43,77873.0,17.613,17.613,17.5816,17.5895,77873.0
2020-08-19 12:15:00,22.44,22.44,22.41,22.42,63532.0,17.5973,17.5973,17.5738,17.5816,63532.0
2020-08-19 12:20:00,22.42,22.46,22.41,22.45,28461.0,17.5816,17.613,17.5738,17.6051,28461.0
2020-08-19 12:25:00,22.45,22.46,22.43,22.45,31139.0,17.6051,17.613,17.5895,17.6051,31139.0
2020-08-19 12:30:00,22.45,22.46,22.44,22.44,21892.0,17.6051,17.613,17.5973,17.5973,21892.0
2020-08-19 12:35:00,22.44,22.45,22.43,22.44,50360.0,17.5973,17.6051,17.5895,17.5973,50360.0
2020-08-19 12:40:00,22.44,22.44,22.38,22.39,51343.0,17.5973,17.5973,17.5503,17.5581,51343.0
2020-08-19 12:45:00,22.39,22.4,22.38,22.39,15978.0,17.5581,17.5659,17.5503,17.5581,15978.0
2020-08-19 12:50:00,22.39,22.4,22.36,22.37,38968.0,17.5581,17.5659,17.5346,17.5424,38968.0
2020-08-19 12:55:00,22.37,22.38,22.36,22.37,35855.0,17.5424,17.5503,17.5346,17.5424,35855.0
2020-08-19 13:00:00,22.37,22.39,22.37,22.38,32277.0,17.5424,17.5581,17.5424,17.5503,32277.0
2020-08-19 13:05:00,22.38,22.4,22.37,22.39,45542.0,17.5503,17.5659,17.5424,17.5581,45542.0
2020-08-19 13:10:00,22.39,22.4,22.39,22.39,19669.0,17.5581,17.5659,17.5581,17.5581,19669.0
2020-08-19 13:15:00,22.4,22.43,22.4,22.42,37277.0,17.5659,17.5895,17.5659,17.5816,37277.0
2020-08-19 13:20:00,22.41,22.42,22.4,22.41,23381.0,17.5738,17.5816,17.5659,17.5738,23381.0
2020-08-19 13:25:00,22.41,22.41,22.37,22.38,37673.0,17.5738,17.5738,17.5424,17.5503,37673.0
2020-08-19 13:30:00,22.38,22.38,22.36,22.37,30570.0,17.5503,17.5503,17.5346,17.5424,30570.0
2020-08-19 13:35:00,22.37,22.38,22.36,22.37,36089.0,17.5424,17.5503,17.5346,17.5424,36089.0
2020-08-19 13:40:00,22.37,22.38,22.36,22.37,58556.0,17.5424,17.5503,17.5346,17.5424,58556.0
2020-08-19 13:45:00,22.37,22.38,22.36,22.37,35376.0,17.5424,17.5503,17.5346,17.5424,35376.0
2020-08-19 13:50:00,22.37,22.38,22.37,22.38,16605.0,17.5424,17.5503,17.5424,17.5503,16605.0
2020-08-19 13:55:00,22.38,22.38,22.37,22.38,18521.0,17.5503,17.5503,17.5424,17.5503,18521.0
2020-08-19 14:00:00,22.38,22.41,22.37,22.41,59845.0,17.5503,17.5738,17.5424,17.5738,59845.0
2020-08-19 14:05:00,22.4,22.41,22.36,22.38,75807.0,17.5659,17.5738,17.5346,17.5503,75807.0
2020-08-19 14:10:00,22.38,22.38,22.32,22.32,62156.0,17.5503,17.5503,17.5032,17.5032,62156.0
2020-08-19 14:15:00,22.33,22.33,22.31,22.32,81030.0,17.511,17.511,17.4954,17.5032,81030.0
2020-08-19 14:20:00,22.33,22.4,22.32,22.38,117475.0,17.511,17.5659,17.5032,17.5503,117475.0
2020-08-19 14:25:00,22.38,22.4,22.36,22.38,30297.0,17.5503,17.5659,17.5346,17.5503,30297.0
2020-08-19 14:30:00,22.37,22.4,22.36,22.37,46047.0,17.5424,17.5659,17.5346,17.5424,46047.0
2020-08-19 14:35:00,22.37,22.38,22.33,22.35,58644.0,17.5424,17.5503,17.511,17.5267,58644.0
2020-08-19 14:40:00,22.34,22.36,22.32,22.34,50169.0,17.5189,17.5346,17.5032,17.5189,50169.0
2020-08-19 14:45:00,22.34,22.37,22.34,22.35,42895.0,17.5189,17.5424,17.5189,17.5267,42895.0
2020-08-19 14:50:00,22.36,22.36,22.34,22.34,67757.0,17.5346,17.5346,17.5189,17.5189,67757.0
2020-08-19 14:55:00,22.35,22.36,22.32,22.34,59249.0,17.5267,17.5346,17.5032,17.5189,59249.0
2020-08-19 15:00:00,22.34,22.35,22.32,22.33,178200.0,17.5189,17.5267,17.5032,17.511,178200.0
2020-08-19 15:05:00,22.33,22.34,22.33,22.33,53582.0,17.511,17.5189,17.511,17.511,53582.0
2020-08-19 15:10:00,22.34,22.34,22.3,22.3,80400.0,17.5189,17.5189,17.4875,17.4875,80400.0
2020-08-19 15:15:00,22.31,22.32,22.29,22.29,97166.0,17.4954,17.5032,17.4797,17.4797,97166.0
2020-08-19 15:20:00,22.29,22.3,22.26,22.27,85441.0,17.4797,17.4875,17.4561,17.464,85441.0
2020-08-19 15:25:00,22.27,22.28,22.26,22.28,68166.0,17.464,17.4718,17.4561,17.4718,68166.0
2020-08-19 15:30:00,22.28,22.29,22.26,22.26,101150.0,17.4718,17.4797,17.4561,17.4561,101150.0
2020-08-19 15:35:00,22.26,22.27,22.25,22.26,73738.0,17.4561,17.464,17.4483,17.4561,73738.0
2020-08-19 15:40:00,22.25,22.26,22.23,22.25,184400.0,17.4483,17.4561,17.4326,17.4483,184400.0
2020-08-19 15:45:00,22.25,22.25,22.18,22.19,288490.0,17.4483,17.4483,17.3934,17.4013,288490.0
2020-08-19 15:50:00,22.18,22.22,22.17,22.21,243964.0,17.3934,17.4248,17.3856,17.4169,243964.0
2020-08-19 15:55:00,22.21,22.25,22.2,22.25,291047.0,17.4169,17.4483,17.4091,17.4483,291047.0
2020-08-20 09:30:00,22.0,22.02,21.91,21.92,462852.0,17.2523,17.2679,17.1817,17.1895,462852.0
2020-08-20 09:35:00,21.92,21.95,21.9,21.93,213606.0,17.1895,17.213,17.1738,17.1974,213606.0
2020-08-20 09:40:00,21.92,21.96,21.85,21.94,305296.0,17.1895,17.2209,17.1346,17.2052,305296.0
2020-08-20 09:45:00,21.93,21.95,21.9,21.93,109927.0,17.1974,17.213,17.1738,17.1974,109927.0
2020-08-20 09:50:00,21.93,21.98,21.91,21.98,141405.0,17.1974,17.2366,17.1817,17.2366,141405.0
2020-08-20 09:55:00,21.98,21.98,21.93,21.94,186549.0,17.2366,17.2366,17.1974,17.2052,186549.0
2020-08-20 10:00:00,21.94,21.98,21.92,21.94,148259.0,17.2052,17.2366,17.1895,17.2052,148259.0
2020-08-20 10:05:00,21.94,21.95,21.91,21.95,168460.0,17.2052,17.213,17.1817,17.213,168460.0
2020-08-20 10:10:00,21.95,21.98,21.94,21.95,238061.0,17.213,17.2366,17.2052,17.213,238061.0
2020-08-20 10:15:00,21.95,22.04,21.94,22.02,194845.0,17.213,17.2836,17.2052,17.2679,194845.0
2020-08-20 10:20:00,22.03,22.06,22.0,22.02,214068.0,17.2758,17.2993,17.2523,17.2679,214068.0
2020-08-20 10:25:00,22.02,22.09,22.01,22.02,263312.0,17.2679,17.3228,17.2601,17.2679,263312.0
2020-08-20 10:30:00,22.02,22.05,22.0,22.0,188878.0,17.2679,17.2915,17.2523,17.2523,188878.0
2020-08-20 10:35:00,22.01,22.04,21.98,21.99,174223.0,17.2601,17.2836,17.2366,17.2444,174223.0
2020-08-20 10:40:00,21.98,21.99,21.95,21.96,220871.0,17.2366,17.2444,17.213,17.2209,220871.0
2020-08-20 10:45:00,21.96,22.02,21.95,22.01,120009.0,17.2209,17.2679,17.213,17.2601,120009.0
2020-08-20 10:50:00,22.02,22.05,21.99,22.02,144045.0,17.2679,17.2915,17.2444,17.2679,144045.0
2020-08-20 10:55:00,22.01,22.01,21.92,21.94,105533.0,17.2601,17.2601,17.1895,17.2052,105533.0
2020-08-20 11:00:00,21.95,21.96,21.91,21.94,84617.0,17.213,17.2209,17.1817,17.2052,84617.0
2020-08-20 11:05:00,21.94,21.95,21.92,21.94,157876.0,17.2052,17.213,17.1895,17.2052,157876.0
2020-08-20 11:10:00,21.94,21.96,21.92,21.93,110214.0,17.2052,17.2209,17.1895,17.1974,110214.0
2020-08-20 11:15:00,21.93,21.94,21.91,21.93,83620.0,17.1974,17.2052,17.1817,17.1974,83620.0
2020-08-20 11:20:00,21.93,21.95,21.91,21.95,97349.0,17.1974,17.213,17.1817,17.213,97349.0
2020-08-20 11:25:00,21.95,21.96,21.92,21.95,186345.0,17.213,17.2209,17.1895,17.213,186345.0
2020-08-20 11:30:00,21.95,21.95,21.91,21.93,282081.0,17.213,17.213,17.1817,17.1974,282081.0
2020-08-20 11:35:00,21.93,21.97,21.92,21.96,79190.0,17.1974,17.2287,17.1895,17.2209,79190.0
2020-08-20 11:40:00,21.96,21.98,21.94,21.95,44570.0,17.2209,17.2366,17.2052,17.213,44570.0
2020-08-20 11:45:00,21.95,21.96,21.94,21.95,59777.0,17.213,17.2209,17.2052,17.213,59777.0
2020-08-20 11:50:00,21.95,21.99,21.94,21.98,101051.0,17.213,17.2444,17.2052,17.2366,101051.0
2020-08-20 11:55:00,21.98,22.0,21.97,21.98,56257.0,17.2366,17.2523,17.2287,17.2366,56257.0
2020-08-20 12:00:00,21.98,21.99,21.96,21.97,38854.0,17.2366,17.2444,17.2209,17.2287,38854.0
2020-08-20 12:05:00,21.97,21.99,21.96,21.97,57613.0,17.2287,17.2444,17.2209,17.2287,57613.0
2020-08-20 12:10:00,21.97,21.98,21.96,21.96,22050.0,17.2287,17.2366,17.2209,17.2209,22050.0
2020-08-20 12:15:00,21.96,21.97,21.93,21.93,52509.0,17.2209,17.2287,17.1974,17.1974,52509.0
2020-08-20 12:20:00,21.93,21.94,21.92,21.93,22577.0,17.1974,17.2052,17.1895,17.1974,22577.0
2020-08-20 12:25:00,21.93,21.95,21.92,21.95,49996.0,17.1974,17.213,17.1895,17.213,49996.0
2020-08-20 12:30:00,21.95,21.97,21.93,21.94,78339.0,17.213,17.2287,17.1974,17.2052,78339.0
2020-08-20 12:35:00,21.95,21.95,21.93,21.94,64498.0,17.213,17.213,17.1974,17.2052,64498.0
2020-08-20 12:40:00,21.94,21.94,21.92,21.92,93289.0,17.2052,17.2052,17.1895,17.1895,93289.0
2020-08-20 12:45:00,21.93,21.93,21.91,21.92,68720.0,17.1974,17.1974,17.1817,17.1895,68720.0
2020-08-20 12:50:00,21.92,21.97,21.91,21.96,62937.0,17.1895,17.2287,17.1817,17.2209,62937.0
2020-08-20 12:55:00,21.96,21.96,21.92,21.94,65477.0,17.2209,17.2209,17.1895,17.2052,65477.0
2020-08-20 13:00:00,21.94,21.96,21.93,21.96,54423.0,17.2052,17.2209,17.1974,17.2209,54423.0
2020-08-20 13:05:00,21.96,21.98,21.94,21.94,57384.0,17.2209,17.2366,17.2052,17.2052,57384.0
2020-08-20 13:10:00,21.94,21.96,21.94,21.96,41934.0,17.2052,17.2209,17.2052,17.2209,41934.0
2020-08-20 13:15:00,21.96,21.96,21.92,21.92,57381.0,17.2209,17.2209,17.1895,17.1895,57381.0
2020-08-20 13:20:00,21.93,21.93,21.92,21.93,36553.0,17.1974,17.1974,17.1895,17.1974,36553.0
2020-08-20 13:25:00,21.93,21.93,21.92,21.93,21919.0,17.1974,17.1974,17.1895,17.1974,21919.0
2020-08-20 13:30:00,21.92,21.93,21.91,21.93,67748.0,17.1895,17.1974,17.1817,17.1974,67748.0
2020-08-20 13:35:00,21.93,21.94,21.92,21.94,67459.0,17.1974,17.2052,17.1895,17.2052,67459.0
2020-08-20 13:40:00,21.94,21.94,21.91,21.91,74875.0,17.2052,17.2052,17.1817,17.1817,74875.0
2020-08-20 13:45:00,21.92,21.92,21.9,21.92,86312.0,17.1895,17.1895,17.1738,17.1895,86312.0
2020-08-20 13:50:00,21.91,21.92,21.89,21.89,149612.0,17.1817,17.1895,17.166,17.166,149612.0
2020-08-20 13:55:00,21.89,21.9,21.87,21.88,77149.0,17.166,17.1738,17.1503,17.1582,77149.0
2020-08-20 14:00:00,21.89,21.91,21.88,21.89,65708.0,17.166,17.1817,17.1582,17.166,65708.0
2020-08-20 14:05:00,21.89,21.93,21.88,21.92,74589.0,17.166,17.1974,17.1582,17.1895,74589.0
2020-08-20 14:10:00,21.91,21.94,21.89,21.93,80299.0,17.1817,17.2052,17.166,17.1974,80299.0
2020-08-20 14:15:00,21.93,21.96,21.92,21.95,60104.0,17.1974,17.2209,17.1895,17.213,60104.0
2020-08-20 14:20:00,21.95,21.98,21.94,21.95,101713.0,17.213,17.2366,17.2052,17.213,101713.0
2020-08-20 14:25:00,21.95,21.98,21.95,21.98,46645.0,17.213,17.2366,17.213,17.2366,46645.0
2020-08-20 14:30:00,21.98,21.99,21.97,21.98,52980.0,17.2366,17.2444,17.2287,17.2366,52980.0
2020-08-20 14:35:00,21.98,21.98,21.96,21.97,51543.0,17.2366,17.2366,17.2209,17.2287,51543.0
2020-08-20 14:40:00,21.98,21.99,21.97,21.98,28693.0,17.2366,17.2444,17.2287,17.2366,28693.0
2020-08-20 14:45:00,21.97,21.99,21.96,21.97,120890.0,17.2287,17.2444,17.2209,17.2287,120890.0
2020-08-20 14:50:00,21.97,21.99,21.96,21.98,57184.0,17.2287,17.2444,17.2209,17.2366,57184.0
2020-08-20 14:55:00,21.98,21.99,21.96,21.99,72557.0,17.2366,17.2444,17.2209,17.2444,72557.0
2020-08-20 15:00:00,21.98,22.03,21.98,22.02,87571.0,17.2366,17.2758,17.2366,17.2679,87571.0
2020-08-20 15:05:00,22.03,22.03,22.01,22.03,61663.0,17.2758,17.2758,17.2601,17.2758,61663.0
2020-08-20 15:10:00,22.03,22.03,22.01,22.02,63712.0,17.2758,17.2758,17.2601,17.2679,63712.0
2020-08-20 15:15:00,22.03,22.03,21.99,22.0,126962.0,17.2758,17.2758,17.2444,17.2523,126962.0
2020-08-20 15:20:00,22.0,22.0,21.97,21.98,89333.0,17.2523,17.2523,17.2287,17.2366,89333.0
2020-08-20 15:25:00,21.98,22.0,21.97,21.99,85703.0,17.2366,17.2523,17.2287,17.2444,85703.0
2020-08-20 15:30:00,22.0,22.0,21.97,21.98,59979.0,17.2523,17.2523,17.2287,17.2366,59979.0
2020-08-20 15:35:00,21.98,21.99,21.97,21.98,65802.0,17.2366,17.2444,17.2287,17.2366,65802.0
2020-08-20 15:40:00,21.98,22.02,21.97,22.02,75258.0,17.2366,17.2679,17.2287,17.2679,75258.0
2020-08-20 15:45:00,22.02,22.03,21.99,21.99,263534.0,17.2679,17.2758,17.2444,17.2444,263534.0
2020-08-20 15:50:00,21.99,22.0,21.96,21.98,158744.0,17.2444,17.2523,17.2209,17.2366,158744.0
2020-08-20 15:55:00,21.98,22.0,21.96,21.96,350646.0,17.2366,17.2523,17.2209,17.2209,350646.0
2020-08-21 09:30:00,21.68,21.68,21.62,21.63,415247.0,17.0013,17.0013,16.9543,16.9621,415247.0
2020-08-21 09:35:00,21.63,21.66,21.6,21.66,191245.0,16.9621,16.9856,16.9386,16.9856,191245.0
2020-08-21 09:40:00,21.66,21.67,21.61,21.62,160803.0,16.9856,16.9935,16.9464,16.9543,160803.0
2020-08-21 09:45:00,21.62,21.68,21.61,21.67,193253.0,16.9543,17.0013,16.9464,16.9935,193253.0
2020-08-21 09:50:00,21.66,21.67,21.61,21.64,170679.0,16.9856,16.9935,16.9464,16.9699,170679.0
2020-08-21 09:55:00,21.64,21.67,21.61,21.67,174116.0,16.9699,16.9935,16.9464,16.9935,174116.0
2020-08-21 10:00:00,21.67,21.68,21.61,21.62,106112.0,16.9935,17.0013,16.9464,16.9543,106112.0
2020-08-21 10:05:00,21.62,21.66,21.6,21.65,116781.0,16.9543,16.9856,16.9386,16.9778,116781.0
2020-08-21 10:10:00,21.66,21.68,21.62,21.64,77663.0,16.9856,17.0013,16.9543,16.9699,77663.0
2020-08-21 10:15:00,21.63,21.65,21.61,21.61,64776.0,16.9621,16.9778,16.9464,16.9464,64776.0
2020-08-21 10:20:00,21.62,21.65,21.6,21.63,53554.0,16.9543,16.9778,16.9386,16.9621,53554.0
2020-08-21 10:25:00,21.62,21.66,21.61,21.64,133145.0,16.9543,16.9856,16.9464,16.9699,133145.0
2020-08-21 10:30:00,21.64,21.67,21.62,21.66,57211.0,16.9699,16.9935,16.9543,16.9856,57211.0
2020-08-21 10:35:00,21.67,21.7,21.66,21.7,58891.0,16.9935,17.017,16.9856,17.017,58891.0
2020-08-21 10:40:00,21.7,21.71,21.68,21.69,90558.0,17.017,17.0248,17.0013,17.0092,90558.0
2020-08-21 10:45:00,21.68,21.69,21.63,21.64,84092.0,17.0013,17.0092,16.9621,16.9699,84092.0
2020-08-21 10:50:00,21.64,21.66,21.63,21.64,80691.0,16.9699,16.9856,16.9621,16.9699,80691.0
2020-08-21 10:55:00,21.64,21.65,21.59,21.6,298046.0,16.9699,16.9778,16.9307,16.9386,298046.0
2020-08-21 11:00:00,21.6,21.6,21.54,21.55,169593.0,16.9386,16.9386,16.8915,16.8994,169593.0
2020-08-21 11:05:00,21.55,21.58,21.54,21.56,119562.0,16.8994,16.9229,16.8915,16.9072,119562.0
2020-08-21 11:10:00,21.55,21.59,21.54,21.54,207210.0,16.8994,16.9307,16.8915,16.8915,207210.0
2020-08-21 11:15:00,21.54,21.55,21.51,21.51,121663.0,16.8915,16.8994,16.868,16.868,121663.0
2020-08-21 11:20:00,21.51,21.54,21.5,21.52,188656.0,16.868,16.8915,16.8602,16.8758,188656.0
2020-08-21 11:25:00,21.53,21.54,21.52,21.52,104196.0,16.8837,16.8915,16.8758,16.8758,104196.0
2020-08-21 11:30:00,21.52,21.54,21.51,21.53,268559.0,16.8758,16.8915,16.868,16.8837,268559.0
2020-08-21 11:35:00,21.53,21.54,21.51,21.53,104419.0,16.8837,16.8915,16.868,16.8837,104419.0
2020-08-21 11:40:00,21.53,21.54,21.52,21.52,36129.0,16.8837,16.8915,16.8758,16.8758,36129.0
2020-08-21 11:45:00,21.53,21.54,21.52,21.53,31892.0,16.8837,16.8915,16.8758,16.8837,31892.0
2020-08-21 11:50:00,21.53,21.53,21.48,21.48,181211.0,16.8837,16.8837,16.8445,16.8445,181211.0
2020-08-21 11:55:00,21.48,21.49,21.45,21.46,142104.0,16.8445,16.8523,16.821,16.8288,142104.0
2020-08-21 12:00:00,21.46,21.5,21.45,21.48,50432.0,16.8288,16.8602,16.821,16.8445,50432.0
2020-08-21 12:05:00,21.48,21.5,21.47,21.48,55548.0,16.8445,16.8602,16.8366,16.8445,55548.0
2020-08-21 12:10:00,21.47,21.5,21.47,21.49,44664.0,16.8366,16.8602,16.8366,16.8523,44664.0
2020-08-21 12:15:00,21.48,21.49,21.47,21.48,53340.0,16.8445,16.8523,16.8366,16.8445,53340.0
2020-08-21 12:20:00,21.48,21.49,21.48,21.48,44620.0,16.8445,16.8523,16.8445,16.8445,44620.0
2020-08-21 12:25:00,21.49,21.49,21.46,21.46,45232.0,16.8523,16.8523,16.8288,16.8288,45232.0
2020-08-21 12:30:00,21.46,21.47,21.45,21.45,65215.0,16.8288,16.8366,16.821,16.821,65215.0
2020-08-21 12:35:00,21.45,21.47,21.45,21.45,75054.0,16.821,16.8366,16.821,16.821,75054.0
2020-08-21 12:40:00,21.46,21.46,21.44,21.44,93273.0,16.8288,16.8288,16.8131,16.8131,93273.0
2020-08-21 12:45:00,21.44,21.46,21.44,21.45,79468.0,16.8131,16.8288,16.8131,16.821,79468.0
2020-08-21 12:50:00,21.45,21.47,21.44,21.46,159808.0,16.821,16.8366,16.8131,16.8288,159808.0
2020-08-21 12:55:00,21.46,21.49,21.46,21.48,71238.0,16.8288,16.8523,16.8288,16.8445,71238.0
2020-08-21 13:00:00,21.48,21.51,21.48,21.51,111408.0,16.8445,16.868,16.8445,16.868,111408.0
2020-08-21 13:05:00,21.51,21.53,21.5,21.52,66485.0,16.868,16.8837,16.8602,16.8758,66485.0
2020-08-21 13:10:00,21.53,21.54,21.52,21.52,72612.0,16.8837,16.8915,16.8758,16.8758,72612.0
2020-08-21 13:15:00,21.53,21.54,21.49,21.49,86470.0,16.8837,16.8915,16.8523,16.8523,86470.0
2020-08-21 13:20:00,21.49,21.5,21.48,21.49,70699.0,16.8523,16.8602,16.8445,16.8523,70699.0
2020-08-21 13:25:00,21.5,21.5,21.49,21.49,31721.0,16.8602,16.8602,16.8523,16.8523,31721.0
2020-08-21 13:30:00,21.5,21.54,21.49,21.54,63946.0,16.8602,16.8915,16.8523,16.8915,63946.0
2020-08-21 13:35:00,21.53,21.56,21.53,21.55,68297.0,16.8837,16.9072,16.8837,16.8994,68297.0
2020-08-21 13:40:00,21.55,21.57,21.53,21.57,80250.0,16.8994,16.9151,16.8837,16.9151,80250.0
2020-08-21 13:45:00,21.56,21.57,21.53,21.55,115193.0,16.9072,16.9151,16.8837,16.8994,115193.0
2020-08-21 13:50:00,21.55,21.55,21.51,21.52,115562.0,16.8994,16.8994,16.868,16.8758,115562.0
2020-08-21 13:55:00,21.52,21.53,21.5,21.53,61081.0,16.8758,16.8837,16.8602,16.8837,61081.0
2020-08-21 14:00:00,21.53,21.54,21.47,21.47,136342.0,16.8837,16.8915,16.8366,16.8366,136342.0
2020-08-21 14:05:00,21.47,21.48,21.45,21.45,109979.0,16.8366,16.8445,16.821,16.821,109979.0
2020-08-21 14:10:00,21.46,21.47,21.44,21.46,140988.0,16.8288,16.8366,16.8131,16.8288,140988.0
2020-08-21 14:15:00,21.46,21.47,21.44,21.44,139197.0,16.8288,16.8366,16.8131,16.8131,139197.0
2020-08-21 14:20:00,21.44,21.45,21.43,21.43,145914.0,16.8131,16.821,16.8053,16.8053,145914.0
2020-08-21 14:25:00,21.43,21.44,21.42,21.44,139831.0,16.8053,16.8131,16.7974,16.8131,139831.0
2020-08-21 14:30:00,21.44,21.45,21.42,21.43,209595.0,16.8131,16.821,16.7974,16.8053,209595.0
2020-08-21 14:35:00,21.44,21.45,21.42,21.43,195514.0,16.8131,16.821,16.7974,16.8053,195514.0
2020-08-21 14:40:00,21.43,21.43,21.38,21.38,250878.0,16.8053,16.8053,16.7661,16.7661,250878.0
2020-08-21 14:45:00,21.38,21.39,21.36,21.38,183626.0,16.7661,16.7739,16.7504,16.7661,183626.0
2020-08-21 14:50:00,21.37,21.39,21.36,21.37,132712.0,16.7582,16.7739,16.7504,16.7582,132712.0
2020-08-21 14:55:00,21.37,21.39,21.36,21.36,245265.0,16.7582,16.7739,16.7504,16.7504,245265.0
2020-08-21 15:00:00,21.37,21.4,21.36,21.39,182242.0,16.7582,16.7817,16.7504,16.7739,182242.0
2020-08-21 15:05:00,21.4,21.42,21.39,21.4,167897.0,16.7817,16.7974,16.7739,16.7817,167897.0
2020-08-21 15:10:00,21.41,21.42,21.4,21.42,85395.0,16.7896,16.7974,16.7817,16.7974,85395.0
2020-08-21 15:15:00,21.42,21.42,21.39,21.39,144169.0,16.7974,16.7974,16.7739,16.7739,144169.0
2020-08-21 15:20:00,21.4,21.4,21.38,21.39,134973.0,16.7817,16.7817,16.7661,16.7739,134973.0
2020-08-21 15:25:00,21.39,21.4,21.39,21.39,183759.0,16.7739,16.7817,16.7739,16.7739,183759.0
2020-08-21 15:30:00,21.4,21.4,21.38,21.39,164127.0,16.7817,16.7817,16.7661,16.7739,164127.0
2020-08-21 15:35:00,21.39,21.4,21.38,21.39,141830.0,16.7739,16.7817,16.7661,16.7739,141830.0
2020-08-21 15:40:00,21.39,21.4,21.36,21.37,203199.0,16.7739,16.7817,16.7504,16.7582,203199.0
2020-08-21 15:45:00,21.37,21.41,21.36,21.4,227243.0,16.7582,16.7896,16.7504,16.7817,227243.0
2020-08-21 15:50:00,21.4,21.46,21.4,21.45,328332.0,16.7817,16.8288,16.7817,16.821,328332.0
2020-08-21 15:55:00,21.45,21.47,21.44,21.46,444988.0,16.821,16.8366,16.8131,16.8288,444988.0
2020-08-24 09:30:00,21.92,21.95,21.86,21.9,433585.0,17.1895,17.213,17.1425,17.1738,433585.0
2020-08-24 09:35:00,21.9,21.91,21.84,21.86,237036.0,17.1738,17.1817,17.1268,17.1425,237036.0
2020-08-24 09:40:00,21.86,21.88,21.81,21.81,263667.0,17.1425,17.1582,17.1033,17.1033,263667.0
2020-08-24 09:45:00,21.81,21.86,21.81,21.85,114223.0,17.1033,17.1425,17.1033,17.1346,114223.0
2020-08-24 09:50:00,21.84,21.94,21.82,21.94,200969.0,17.1268,17.2052,17.1111,17.2052,200969.0
2020-08-24 09:55:00,21.94,21.96,21.86,21.89,208189.0,17.2052,17.2209,17.1425,17.166,208189.0
2020-08-24 10:00:00,21.89,21.95,21.86,21.95,188263.0,17.166,17.213,17.1425,17.213,188263.0
2020-08-24 10:05:00,21.95,22.05,21.94,22.04,208239.0,17.213,17.2915,17.2052,17.2836,208239.0
2020-08-24 10:10:00,22.04,22.07,21.95,21.96,127651.0,17.2836,17.3072,17.213,17.2209,127651.0
2020-08-24 10:15:00,21.96,22.03,21.95,22.03,128616.0,17.2209,17.2758,17.213,17.2758,128616.0
2020-08-24 10:20:00,22.02,22.04,22.0,22.03,171468.0,17.2679,17.2836,17.2523,17.2758,171468.0
2020-08-24 10:25:00,22.03,22.04,21.98,21.98,186832.0,17.2758,17.2836,17.2366,17.2366,186832.0
2020-08-24 10:30:00,21.98,22.04,21.98,22.0,221091.0,17.2366,17.2836,17.2366,17.2523,221091.0
2020-08-24 10:35:00,22.0,22.06,21.96,22.04,282819.0,17.2523,17.2993,17.2209,17.2836,282819.0
2020-08-24 10:40:00,22.04,22.07,22.02,22.04,126469.0,17.2836,17.3072,17.2679,17.2836,126469.0
2020-08-24 10:45:00,22.05,22.05,21.98,22.01,133795.0,17.2915,17.2915,17.2366,17.2601,133795.0
2020-08-24 10:50:00,22.01,22.04,22.0,22.02,120221.0,17.2601,17.2836,17.2523,17.2679,120221.0
2020-08-24 10:55:00,22.02,22.04,21.99,22.03,155066.0,17.2679,17.2836,17.2444,17.2758,155066.0
2020-08-24 11:00:00,22.03,22.04,22.0,22.01,128546.0,17.2758,17.2836,17.2523,17.2601,128546.0
2020-08-24 11:05:00,22.01,22.07,22.01,22.05,107955.0,17.2601,17.3072,17.2601,17.2915,107955.0
2020-08-24 11:10:00,22.05,22.07,22.04,22.06,258972.0,17.2915,17.3072,17.2836,17.2993,258972.0
2020-08-24 11:15:00,22.07,22.07,22.05,22.06,138781.0,17.3072,17.3072,17.2915,17.2993,138781.0
2020-08-24 11:20:00,22.06,22.07,22.05,22.05,194819.0,17.2993,17.3072,17.2915,17.2915,194819.0
2020-08-24 11:25:00,22.06,22.1,22.05,22.09,241062.0,17.2993,17.3307,17.2915,17.3228,241062.0
2020-08-24 11:30:00,22.09,22.17,22.08,22.17,166383.0,17.3228,17.3856,17.315,17.3856,166383.0
2020-08-24 11:35:00,22.17,22.18,22.1,22.13,133242.0,17.3856,17.3934,17.3307,17.3542,133242.0
2020-08-24 11:40:00,22.12,22.14,22.1,22.12,86276.0,17.3464,17.362,17.3307,17.3464,86276.0
2020-08-24 11:45:00,22.11,22.12,22.09,22.11,86794.0,17.3385,17.3464,17.3228,17.3385,86794.0
2020-08-24 11:50:00,22.1,22.11,22.07,22.07,56499.0,17.3307,17.3385,17.3072,17.3072,56499.0
2020-08-24 11:55:00,22.07,22.09,22.04,22.07,105053.0,17.3072,17.3228,17.2836,17.3072,105053.0
2020-08-24 12:00:00,22.06,22.07,22.03,22.04,67418.0,17.2993,17.3072,17.2758,17.2836,67418.0
2020-08-24 12:05:00,22.04,22.04,22.01,22.02,71098.0,17.2836,17.2836,17.2601,17.2679,71098.0
2020-08-24 12:10:00,22.02,22.05,22.02,22.03,51644.0,17.2679,17.2915,17.2679,17.2758,51644.0
2020-08-24 12:15:00,22.04,22.04,22.02,22.02,38312.0,17.2836,17.2836,17.2679,17.2679,38312.0
2020-08-24 12:20:00,22.02,22.03,22.0,22.0,54128.0,17.2679,17.2758,17.2523,17.2523,54128.0
2020-08-24 12:25:00,22.0,22.02,22.0,22.01,60909.0,17.2523,17.2679,17.2523,17.2601,60909.0
2020-08-24 12:30:00,22.01,22.03,22.0,22.01,34924.0,17.2601,17.2758,17.2523,17.2601,34924.0
2020-08-24 12:35:00,22.02,22.04,22.01,22.03,81489.0,17.2679,17.2836,17.2601,17.2758,81489.0
2020-08-24 12:40:00,22.03,22.04,22.02,22.04,38064.0,17.2758,17.2836,17.2679,17.2836,38064.0
2020-08-24 12:45:00,22.04,22.05,22.01,22.01,75685.0,17.2836,17.2915,17.2601,17.2601,75685.0
2020-08-24 12:50:00,22.02,22.03,21.99,22.0,90543.0,17.2679,17.2758,17.2444,17.2523,90543.0
2020-08-24 12:55:00,22.0,22.0,21.97,21.98,118544.0,17.2523,17.2523,17.2287,17.2366,118544.0
2020-08-24 13:00:00,21.97,21.99,21.96,21.97,48641.0,17.2287,17.2444,17.2209,17.2287,48641.0
2020-08-24 13:05:00,21.98,21.98,21.94,21.95,91386.0,17.2366,17.2366,17.2052,17.213,91386.0
2020-08-24 13:10:00,21.95,21.95,21.92,21.93,143562.0,17.213,17.213,17.1895,17.1974,143562.0
2020-08-24 13:15:00,21.93,21.93,21.91,21.92,105564.0,17.1974,17.1974,17.1817,17.1895,105564.0
2020-08-24 13:20:00,21.92,21.94,21.91,21.94,69640.0,17.1895,17.2052,17.1817,17.2052,69640.0
2020-08-24 13:25:00,21.94,21.95,21.93,21.95,56209.0,17.2052,17.213,17.1974,17.213,56209.0
2020-08-24 13:30:00,21.95,21.96,21.92,21.93,61836.0,17.213,17.2209,17.1895,17.1974,61836.0
2020-08-24 13:35:00,21.93,21.96,21.92,21.95,97314.0,17.1974,17.2209,17.1895,17.213,97314.0
2020-08-24 13:40:00,21.94,21.95,21.92,21.95,101276.0,17.2052,17.213,17.1895,17.213,101276.0
2020-08-24 13:45:00,21.94,21.95,21.89,21.89,59635.0,17.2052,17.213,17.166,17.166,59635.0
2020-08-24 13:50:00,21.89,21.91,21.88,21.89,55800.0,17.166,17.1817,17.1582,17.166,55800.0
2020-08-24 13:55:00,21.89,21.9,21.88,21.89,41238.0,17.166,17.1738,17.1582,17.166,41238.0
2020-08-24 14:00:00,21.89,21.89,21.84,21.85,135546.0,17.166,17.166,17.1268,17.1346,135546.0
2020-08-24 14:05:00,21.85,21.86,21.84,21.85,85853.0,17.1346,17.1425,17.1268,17.1346,85853.0
2020-08-24 14:10:00,21.85,21.85,21.81,21.82,181643.0,17.1346,17.1346,17.1033,17.1111,181643.0
2020-08-24 14:15:00,21.82,21.82,21.79,21.8,106459.0,17.1111,17.1111,17.0876,17.0954,106459.0
2020-08-24 14:20:00,21.79,21.82,21.79,21.8,102374.0,17.0876,17.1111,17.0876,17.0954,102374.0
2020-08-24 14:25:00,21.8,21.83,21.78,21.82,156603.0,17.0954,17.1189,17.0797,17.1111,156603.0
2020-08-24 14:30:00,21.82,21.83,21.8,21.8,140011.0,17.1111,17.1189,17.0954,17.0954,140011.0
2020-08-24 14:35:00,21.8,21.83,21.8,21.82,136393.0,17.0954,17.1189,17.0954,17.1111,136393.0
2020-08-24 14:40:00,21.82,21.85,21.82,21.85,135374.0,17.1111,17.1346,17.1111,17.1346,135374.0
2020-08-24 14:45:00,21.85,21.88,21.84,21.86,154905.0,17.1346,17.1582,17.1268,17.1425,154905.0
2020-08-24 14:50:00,21.85,21.87,21.81,21.82,261284.0,17.1346,17.1503,17.1033,17.1111,261284.0
2020-08-24 14:55:00,21.81,21.85,21.81,21.85,143963.0,17.1033,17.1346,17.1033,17.1346,143963.0
2020-08-24 15:00:00,21.85,21.85,21.82,21.82,122122.0,17.1346,17.1346,17.1111,17.1111,122122.0
2020-08-24 15:05:00,21.82,21.83,21.8,21.81,88817.0,17.1111,17.1189,17.0954,17.1033,88817.0
2020-08-24 15:10:00,21.82,21.82,21.78,21.8,116558.0,17.1111,17.1111,17.0797,17.0954,116558.0
2020-08-24 15:15:00,21.8,21.83,21.79,21.82,120296.0,17.0954,17.1189,17.0876,17.1111,120296.0
2020-08-24 15:20:00,21.82,21.84,21.8,21.84,352776.0,17.1111,17.1268,17.0954,17.1268,352776.0
2020-08-24 15:25:00,21.83,21.86,21.83,21.84,275667.0,17.1189,17.1425,17.1189,17.1268,275667.0
2020-08-24 15:30:00,21.84,21.85,21.83,21.84,179037.0,17.1268,17.1346,17.1189,17.1268,179037.0
2020-08-24 15:35:00,21.84,21.86,21.83,21.85,177157.0,17.1268,17.1425,17.1189,17.1346,177157.0
2020-08-24 15:40:00,21.85,21.86,21.83,21.85,236071.0,17.1346,17.1425,17.1189,17.1346,236071.0
2020-08-24 15:45:00,21.85,21.87,21.84,21.86,179552.0,17.1346,17.1503,17.1268,17.1425,179552.0
2020-08-24 15:50:00,21.87,21.88,21.84,21.88,422556.0,17.1503,17.1582,17.1268,17.1582,422556.0
2020-08-24 15:55:00,21.88,21.91,21.87,21.91,527232.0,17.1582,17.1817,17.1503,17.1817,527232.0
2020-08-25 09:30:00,22.19,22.23,22.14,22.17,370478.0,17.4013,17.4326,17.362,17.3856,370478.0
2020-08-25 09:35:00,22.17,22.17,22.05,22.08,221225.0,17.3856,17.3856,17.2915,17.315,221225.0
2020-08-25 09:40:00,22.09,22.1,21.99,22.04,217227.0,17.3228,17.3307,17.2444,17.2836,217227.0
2020-08-25 09:45:00,22.03,22.11,22.03,22.1,178981.0,17.2758,17.3385,17.2758,17.3307,178981.0
2020-08-25 09:50:00,22.11,22.14,22.08,22.1,105412.0,17.3385,17.362,17.315,17.3307,105412.0
2020-08-25 09:55:00,22.1,22.1,22.04,22.05,151449.0,17.3307,17.3307,17.2836,17.2915,151449.0
2020-08-25 10:00:00,22.05,22.08,21.98,22.01,110806.0,17.2915,17.315,17.2366,17.2601,110806.0
2020-08-25 10:05:00,22.01,22.02,21.93,21.94,156759.0,17.2601,17.2679,17.1974,17.2052,156759.0
2020-08-25 10:10:00,21.94,21.96,21.87,21.88,121775.0,17.2052,17.2209,17.1503,17.1582,121775.0
2020-08-25 10:15:00,21.88,21.95,21.87,21.93,108450.0,17.1582,17.213,17.1503,17.1974,108450.0
2020-08-25 10:20:00,21.92,21.92,21.87,21.89,101068.0,17.1895,17.1895,17.1503,17.166,101068.0
2020-08-25 10:25:00,21.89,21.89,21.81,21.86,110258.0,17.166,17.166,17.1033,17.1425,110258.0
2020-08-25 10:30:00,21.85,21.85,21.77,21.79,109356.0,17.1346,17.1346,17.0719,17.0876,109356.0
2020-08-25 10:35:00,21.78,21.83,21.76,21.81,138710.0,17.0797,17.1189,17.0641,17.1033,138710.0
2020-08-25 10:40:00,21.8,21.81,21.74,21.77,131953.0,17.0954,17.1033,17.0484,17.0719,131953.0
2020-08-25 10:45:00,21.77,21.77,21.71,21.72,136807.0,17.0719,17.0719,17.0248,17.0327,136807.0
2020-08-25 10:50:00,21.72,21.74,21.68,21.68,106466.0,17.0327,17.0484,17.0013,17.0013,106466.0
2020-08-25 10:55:00,21.68,21.74,21.66,21.72,127131.0,17.0013,17.0484,16.9856,17.0327,127131.0
2020-08-25 11:00:00,21.73,21.75,21.7,21.72,283693.0,17.0405,17.0562,17.017,17.0327,283693.0
2020-08-25 11:05:00,21.72,21.73,21.67,21.69,250240.0,17.0327,17.0405,16.9935,17.0092,250240.0
2020-08-25 11:10:00,21.69,21.73,21.67,21.7,188039.0,17.0092,17.0405,16.9935,17.017,188039.0
2020-08-25 11:15:00,21.69,21.7,21.66,21.67,154086.0,17.0092,17.017,16.9856,16.9935,154086.0
2020-08-25 11:20:00,21.66,21.67,21.64,21.67,71003.0,16.9856,16.9935,16.9699,16.9935,71003.0
2020-08-25 11:25:00,21.66,21.71,21.65,21.7,100182.0,16.9856,17.0248,16.9778,17.017,100182.0
2020-08-25 11:30:00,21.7,21.73,21.69,21.69,265929.0,17.017,17.0405,17.0092,17.0092,265929.0
2020-08-25 11:35:00,21.69,21.7,21.6,21.6,128008.0,17.0092,17.017,16.9386,16.9386,128008.0
2020-08-25 11:40:00,21.6,21.61,21.56,21.6,143840.0,16.9386,16.9464,16.9072,16.9386,143840.0
2020-08-25 11:45:00,21.6,21.63,21.59,21.62,128928.0,16.9386,16.9621,16.9307,16.9543,128928.0
2020-08-25 11:50:00,21.63,21.64,21.55,21.56,397783.0,16.9621,16.9699,16.8994,16.9072,397783.0
2020-08-25 11:55:00,21.55,21.58,21.55,21.55,42763.0,16.8994,16.9229,16.8994,16.8994,42763.0
2020-08-25 12:00:00,21.56,21.59,21.55,21.59,59998.0,16.9072,16.9307,16.8994,16.9307,59998.0
2020-08-25 12:05:00,21.59,21.6,21.55,21.57,128055.0,16.9307,16.9386,16.8994,16.9151,128055.0
2020-08-25 12:10:00,21.57,21.6,21.55,21.57,106363.0,16.9151,16.9386,16.8994,16.9151,106363.0
2020-08-25 12:15:00,21.57,21.59,21.56,21.57,45861.0,16.9151,16.9307,16.9072,16.9151,45861.0
2020-08-25 12:20:00,21.58,21.59,21.57,21.59,39255.0,16.9229,16.9307,16.9151,16.9307,39255.0
2020-08-25 12:25:00,21.58,21.59,21.56,21.58,71920.0,16.9229,16.9307,16.9072,16.9229,71920.0
2020-08-25 12:30:00,21.57,21.58,21.54,21.55,94907.0,16.9151,16.9229,16.8915,16.8994,94907.0
2020-08-25 12:35:00,21.55,21.57,21.54,21.56,44677.0,16.8994,16.9151,16.8915,16.9072,44677.0
2020-08-25 12:40:00,21.55,21.58,21.54,21.57,72115.0,16.8994,16.9229,16.8915,16.9151,72115.0
2020-08-25 12:45:00,21.57,21.58,21.55,21.57,58481.0,16.9151,16.9229,16.8994,16.9151,58481.0
2020-08-25 12:50:00,21.57,21.57,21.55,21.57,58114.0,16.9151,16.9151,16.8994,16.9151,58114.0
2020-08-25 12:55:00,21.57,21.57,21.54,21.55,48725.0,16.9151,16.9151,16.8915,16.8994,48725.0
2020-08-25 13:00:00,21.55,21.55,21.53,21.54,36077.0,16.8994,16.8994,16.8837,16.8915,36077.0
2020-08-25 13:05:00,21.53,21.56,21.53,21.55,37695.0,16.8837,16.9072,16.8837,16.8994,37695.0
2020-08-25 13:10:00,21.55,21.56,21.52,21.53,62031.0,16.8994,16.9072,16.8758,16.8837,62031.0
2020-08-25 13:15:00,21.53,21.53,21.51,21.53,62154.0,16.8837,16.8837,16.868,16.8837,62154.0
2020-08-25 13:20:00,21.53,21.54,21.52,21.52,71550.0,16.8837,16.8915,16.8758,16.8758,71550.0
2020-08-25 13:25:00,21.53,21.53,21.51,21.52,63315.0,16.8837,16.8837,16.868,16.8758,63315.0
2020-08-25 13:30:00,21.52,21.56,21.51,21.55,109654.0,16.8758,16.9072,16.868,16.8994,109654.0
2020-08-25 13:35:00,21.55,21.56,21.53,21.54,93542.0,16.8994,16.9072,16.8837,16.8915,93542.0
2020-08-25 13:40:00,21.55,21.55,21.53,21.54,51954.0,16.8994,16.8994,16.8837,16.8915,51954.0
2020-08-25 13:45:00,21.54,21.55,21.53,21.55,74556.0,16.8915,16.8994,16.8837,16.8994,74556.0
2020-08-25 13:50:00,21.54,21.57,21.53,21.57,56052.0,16.8915,16.9151,16.8837,16.9151,56052.0
2020-08-25 13:55:00,21.56,21.57,21.56,21.57,41385.0,16.9072,16.9151,16.9072,16.9151,41385.0
2020-08-25 14:00:00,21.56,21.57,21.55,21.56,61055.0,16.9072,16.9151,16.8994,16.9072,61055.0
2020-08-25 14:05:00,21.57,21.57,21.55,21.57,77450.0,16.9151,16.9151,16.8994,16.9151,77450.0
2020-08-25 14:10:00,21.57,21.58,21.56,21.57,113855.0,16.9151,16.9229,16.9072,16.9151,113855.0
2020-08-25 14:15:00,21.57,21.59,21.53,21.59,141261.0,16.9151,16.9307,16.8837,16.9307,141261.0
2020-08-25 14:20:00,21.59,21.6,21.58,21.6,80923.0,16.9307,16.9386,16.9229,16.9386,80923.0
2020-08-25 14:25:00,21.6,21.6,21.57,21.58,84755.0,16.9386,16.9386,16.9151,16.9229,84755.0
2020-08-25 14:30:00,21.57,21.59,21.57,21.57,86527.0,16.9151,16.9307,16.9151,16.9151,86527.0
2020-08-25 14:35:00,21.57,21.6,21.57,21.6,60014.0,16.9151,16.9386,16.9151,16.9386,60014.0
2020-08-25 14:40:00,21.6,21.6,21.57,21.57,42131.0,16.9386,16.9386,16.9151,16.9151,42131.0
2020-08-25 14:45:00,21.57,21.59,21.57,21.59,45945.0,16.9151,16.9307,16.9151,16.9307,45945.0
2020-08-25 14:50:00,21.59,21.59,21.55,21.57,125222.0,16.9307,16.9307,16.8994,16.9151,125222.0
2020-08-25 14:55:00,21.58,21.58,21.56,21.57,97168.0,16.9229,16.9229,16.9072,16.9151,97168.0
2020-08-25 15:00:00,21.57,21.57,21.55,21.55,74610.0,16.9151,16.9151,16.8994,16.8994,74610.0
2020-08-25 15:05:00,21.55,21.58,21.55,21.57,97667.0,16.8994,16.9229,16.8994,16.9151,97667.0
2020-08-25 15:10:00,21.57,21.58,21.56,21.57,107563.0,16.9151,16.9229,16.9072,16.9151,107563.0
2020-08-25 15:15:00,21.57,21.58,21.56,21.57,145012.0,16.9151,16.9229,16.9072,16.9151,145012.0
2020-08-25 15:20:00,21.57,21.59,21.56,21.59,266435.0,16.9151,16.9307,16.9072,16.9307,266435.0
2020-08-25 15:25:00,21.59,21.59,21.57,21.59,124724.0,16.9307,16.9307,16.9151,16.9307,124724.0
2020-08-25 15:30:00,21.58,21.6,21.58,21.6,199190.0,16.9229,16.9386,16.9229,16.9386,199190.0
2020-08-25 15:35:00,21.6,21.61,21.59,21.61,241634.0,16.9386,16.9464,16.9307,16.9464,241634.0
2020-08-25 15:40:00,21.61,21.62,21.59,21.6,191198.0,16.9464,16.9543,16.9307,16.9386,191198.0
2020-08-25 15:45:00,21.61,21.63,21.6,21.63,174666.0,16.9464,16.9621,16.9386,16.9621,174666.0
2020-08-25 15:50:00,21.62,21.64,21.61,21.64,277526.0,16.9543,16.9699,16.9464,16.9699,277526.0
2020-08-25 15:55:00,21.64,21.64,21.61,21.62,401495.0,16.9699,16.9699,16.9464,16.9543,401495.0
2020-08-26 09:30:00,21.5,21.52,21.45,21.51,404693.0,16.8602,16.8758,16.821,16.868,404693.0
2020-08-26 09:35:00,21.5,21.55,21.46,21.54,266624.0,16.8602,16.8994,16.8288,16.8915,266624.0
2020-08-26 09:40:00,21.54,21.59,21.5,21.5,133109.0,16.8915,16.9307,16.8602,16.8602,133109.0
2020-08-26 09:45:00,21.49,21.53,21.48,21.51,112998.0,16.8523,16.8837,16.8445,16.868,112998.0
2020-08-26 09:50:00,21.51,21.53,21.5,21.53,76703.0,16.868,16.8837,16.8602,16.8837,76703.0
2020-08-26 09:55:00,21.53,21.55,21.52,21.54,94430.0,16.8837,16.8994,16.8758,16.8915,94430.0
2020-08-26 10:00:00,21.54,21.55,21.49,21.5,121081.0,16.8915,16.8994,16.8523,16.8602,121081.0
2020-08-26 10:05:00,21.51,21.56,21.5,21.54,94487.0,16.868,16.9072,16.8602,16.8915,94487.0
2020-08-26 10:10:00,21.54,21.57,21.52,21.55,137610.0,16.8915,16.9151,16.8758,16.8994,137610.0
2020-08-26 10:15:00,21.54,21.56,21.5,21.53,149195.0,16.8915,16.9072,16.8602,16.8837,149195.0
2020-08-26 10:20:00,21.53,21.54,21.48,21.49,182150.0,16.8837,16.8915,16.8445,16.8523,182150.0
2020-08-26 10:25:00,21.49,21.51,21.47,21.48,159449.0,16.8523,16.868,16.8366,16.8445,159449.0
2020-08-26 10:30:00,21.48,21.51,21.47,21.5,89924.0,16.8445,16.868,16.8366,16.8602,89924.0
2020-08-26 10:35:00,21.51,21.54,21.5,21.52,99241.0,16.868,16.8915,16.8602,16.8758,99241.0
2020-08-26 10:40:00,21.52,21.53,21.5,21.5,92662.0,16.8758,16.8837,16.8602,16.8602,92662.0
2020-08-26 10:45:00,21.5,21.52,21.47,21.49,73703.0,16.8602,16.8758,16.8366,16.8523,73703.0
2020-08-26 10:50:00,21.49,21.49,21.43,21.44,109938.0,16.8523,16.8523,16.8053,16.8131,109938.0
2020-08-26 10:55:00,21.44,21.44,21.4,21.41,141992.0,16.8131,16.8131,16.7817,16.7896,141992.0
2020-08-26 11:00:00,21.4,21.44,21.38,21.43,172774.0,16.7817,16.8131,16.7661,16.8053,172774.0
2020-08-26 11:05:00,21.43,21.44,21.4,21.42,99659.0,16.8053,16.8131,16.7817,16.7974,99659.0
2020-08-26 11:10:00,21.42,21.46,21.41,21.44,87258.0,16.7974,16.8288,16.7896,16.8131,87258.0
2020-08-26 11:15:00,21.44,21.45,21.39,21.4,74577.0,16.8131,16.821,16.7739,16.7817,74577.0
2020-08-26 11:20:00,21.39,21.43,21.39,21.42,60102.0,16.7739,16.8053,16.7739,16.7974,60102.0
2020-08-26 11:25:00,21.41,21.48,21.41,21.47,81937.0,16.7896,16.8445,16.7896,16.8366,81937.0
2020-08-26 11:30:00,21.47,21.48,21.42,21.45,195504.0,16.8366,16.8445,16.7974,16.821,195504.0
2020-08-26 11:35:00,21.45,21.45,21.42,21.44,64038.0,16.821,16.821,16.7974,16.8131,64038.0
2020-08-26 11:40:00,21.45,21.45,21.41,21.44,41886.0,16.821,16.821,16.7896,16.8131,41886.0
2020-08-26 11:45:00,21.44,21.48,21.44,21.47,59201.0,16.8131,16.8445,16.8131,16.8366,59201.0
2020-08-26 11:50:00,21.48,21.48,21.44,21.45,26382.0,16.8445,16.8445,16.8131,16.821,26382.0
2020-08-26 11:55:00,21.44,21.45,21.43,21.43,33305.0,16.8131,16.821,16.8053,16.8053,33305.0
2020-08-26 12:00:00,21.43,21.45,21.42,21.43,40952.0,16.8053,16.821,16.7974,16.8053,40952.0
2020-08-26 12:05:00,21.43,21.44,21.42,21.44,47922.0,16.8053,16.8131,16.7974,16.8131,47922.0
2020-08-26 12:10:00,21.44,21.44,21.42,21.43,47455.0,16.8131,16.8131,16.7974,16.8053,47455.0
2020-08-26 12:15:00,21.42,21.48,21.42,21.47,38734.0,16.7974,16.8445,16.7974,16.8366,38734.0
2020-08-26 12:20:00,21.47,21.48,21.47,21.48,39393.0,16.8366,16.8445,16.8366,16.8445,39393.0
2020-08-26 12:25:00,21.48,21.49,21.46,21.47,58132.0,16.8445,16.8523,16.8288,16.8366,58132.0
2020-08-26 12:30:00,21.47,21.48,21.46,21.48,43688.0,16.8366,16.8445,16.8288,16.8445,43688.0
2020-08-26 12:35:00,21.47,21.48,21.45,21.45,40626.0,16.8366,16.8445,16.821,16.821,40626.0
2020-08-26 12:40:00,21.45,21.46,21.44,21.45,22702.0,16.821,16.8288,16.8131,16.821,22702.0
2020-08-26 12:45:00,21.45,21.49,21.44,21.47,64203.0,16.821,16.8523,16.8131,16.8366,64203.0
2020-08-26 12:50:00,21.47,21.48,21.45,21.46,45104.0,16.8366,16.8445,16.821,16.8288,45104.0
2020-08-26 12:55:00,21.46,21.47,21.45,21.45,23050.0,16.8288,16.8366,16.821,16.821,23050.0
2020-08-26 13:00:00,21.45,21.48,21.45,21.47,36242.0,16.821,16.8445,16.821,16.8366,36242.0
2020-08-26 13:05:00,21.47,21.5,21.47,21.5,35223.0,16.8366,16.8602,16.8366,16.8602,35223.0
2020-08-26 13:10:00,21.5,21.51,21.48,21.5,66351.0,16.8602,16.868,16.8445,16.8602,66351.0
2020-08-26 13:15:00,21.5,21.5,21.47,21.48,27931.0,16.8602,16.8602,16.8366,16.8445,27931.0
2020-08-26 13:20:00,21.48,21.48,21.45,21.45,39744.0,16.8445,16.8445,16.821,16.821,39744.0
2020-08-26 13:25:00,21.46,21.46,21.45,21.46,29484.0,16.8288,16.8288,16.821,16.8288,29484.0
2020-08-26 13:30:00,21.46,21.46,21.43,21.44,41455.0,16.8288,16.8288,16.8053,16.8131,41455.0
2020-08-26 13:35:00,21.43,21.44,21.42,21.43,43421.0,16.8053,16.8131,16.7974,16.8053,43421.0
2020-08-26 13:40:00,21.42,21.43,21.42,21.43,42379.0,16.7974,16.8053,16.7974,16.8053,42379.0
2020-08-26 13:45:00,21.43,21.43,21.42,21.42,34994.0,16.8053,16.8053,16.7974,16.7974,34994.0
2020-08-26 13:50:00,21.42,21.43,21.41,21.41,31203.0,16.7974,16.8053,16.7896,16.7896,31203.0
2020-08-26 13:55:00,21.42,21.43,21.41,21.42,30895.0,16.7974,16.8053,16.7896,16.7974,30895.0
2020-08-26 14:00:00,21.42,21.43,21.41,21.42,54501.0,16.7974,16.8053,16.7896,16.7974,54501.0
2020-08-26 14:05:00,21.42,21.42,21.38,21.38,91761.0,16.7974,16.7974,16.7661,16.7661,91761.0
2020-08-26 14:10:00,21.39,21.4,21.37,21.39,114175.0,16.7739,16.7817,16.7582,16.7739,114175.0
2020-08-26 14:15:00,21.39,21.39,21.37,21.38,72669.0,16.7739,16.7739,16.7582,16.7661,72669.0
2020-08-26 14:20:00,21.37,21.38,21.36,21.37,40282.0,16.7582,16.7661,16.7504,16.7582,40282.0
2020-08-26 14:25:00,21.36,21.37,21.35,21.36,53586.0,16.7504,16.7582,16.7425,16.7504,53586.0
2020-08-26 14:30:00,21.36,21.37,21.35,21.37,82546.0,16.7504,16.7582,16.7425,16.7582,82546.0
2020-08-26 14:35:00,21.36,21.38,21.35,21.35,50006.0,16.7504,16.7661,16.7425,16.7425,50006.0
2020-08-26 14:40:00,21.35,21.36,21.34,21.34,67784.0,16.7425,16.7504,16.7347,16.7347,67784.0
2020-08-26 14:45:00,21.34,21.35,21.32,21.33,142036.0,16.7347,16.7425,16.719,16.7268,142036.0
2020-08-26 14:50:00,21.33,21.37,21.32,21.36,65825.0,16.7268,16.7582,16.719,16.7504,65825.0
2020-08-26 14:55:00,21.36,21.38,21.36,21.37,72768.0,16.7504,16.7661,16.7504,16.7582,72768.0
2020-08-26 15:00:00,21.37,21.39,21.36,21.38,45101.0,16.7582,16.7739,16.7504,16.7661,45101.0
2020-08-26 15:05:00,21.38,21.41,21.37,21.39,58437.0,16.7661,16.7896,16.7582,16.7739,58437.0
2020-08-26 15:10:00,21.4,21.43,21.39,21.42,64034.0,16.7817,16.8053,16.7739,16.7974,64034.0
2020-08-26 15:15:00,21.42,21.42,21.38,21.4,49335.0,16.7974,16.7974,16.7661,16.7817,49335.0
2020-08-26 15:20:00,21.4,21.43,21.39,21.41,110497.0,16.7817,16.8053,16.7739,16.7896,110497.0
2020-08-26 15:25:00,21.42,21.45,21.41,21.45,46251.0,16.7974,16.821,16.7896,16.821,46251.0
2020-08-26 15:30:00,21.45,21.45,21.4,21.41,80131.0,16.821,16.821,16.7817,16.7896,80131.0
2020-08-26 15:35:00,21.41,21.41,21.38,21.39,111718.0,16.7896,16.7896,16.7661,16.7739,111718.0
2020-08-26 15:40:00,21.39,21.4,21.37,21.38,51862.0,16.7739,16.7817,16.7582,16.7661,51862.0
2020-08-26 15:45:00,21.37,21.4,21.37,21.39,79821.0,16.7582,16.7817,16.7582,16.7739,79821.0
2020-08-26 15:50:00,21.39,21.4,21.36,21.38,126417.0,16.7739,16.7817,16.7504,16.7661,126417.0
2020-08-26 15:55:00,21.38,21.39,21.36,21.38,313315.0,16.7661,16.7739,16.7504,16.7661,313315.0
2020-08-27 09:30:00,21.52,21.54,21.45,21.48,292183.0,16.8758,16.8915,16.821,16.8445,292183.0
2020-08-27 09:35:00,21.49,21.49,21.39,21.42,215235.0,16.8523,16.8523,16.7739,16.7974,215235.0
2020-08-27 09:40:00,21.42,21.43,21.37,21.41,184923.0,16.7974,16.8053,16.7582,16.7896,184923.0
2020-08-27 09:45:00,21.41,21.41,21.34,21.39,135233.0,16.7896,16.7896,16.7347,16.7739,135233.0
2020-08-27 09:50:00,21.38,21.46,21.36,21.42,190758.0,16.7661,16.8288,16.7504,16.7974,190758.0
2020-08-27 09:55:00,21.42,21.43,21.38,21.39,213319.0,16.7974,16.8053,16.7661,16.7739,213319.0
2020-08-27 10:00:00,21.39,21.42,21.33,21.35,292699.0,16.7739,16.7974,16.7268,16.7425,292699.0
2020-08-27 10:05:00,21.35,21.36,21.26,21.28,324904.0,16.7425,16.7504,16.672,16.6876,324904.0
2020-08-27 10:10:00,21.28,21.29,21.23,21.23,318629.0,16.6876,16.6955,16.6484,16.6484,318629.0
2020-08-27 10:15:00,21.23,21.32,21.21,21.32,163653.0,16.6484,16.719,16.6327,16.719,163653.0
2020-08-27 10:20:00,21.32,21.34,21.28,21.34,194641.0,16.719,16.7347,16.6876,16.7347,194641.0
2020-08-27 10:25:00,21.34,21.36,21.3,21.3,179082.0,16.7347,16.7504,16.7033,16.7033,179082.0
2020-08-27 10:30:00,21.29,21.34,21.27,21.34,223448.0,16.6955,16.7347,16.6798,16.7347,223448.0
2020-08-27 10:35:00,21.34,21.35,21.29,21.29,154821.0,16.7347,16.7425,16.6955,16.6955,154821.0
2020-08-27 10:40:00,21.29,21.32,21.26,21.28,172619.0,16.6955,16.719,16.672,16.6876,172619.0
2020-08-27 10:45:00,21.27,21.27,21.22,21.25,317468.0,16.6798,16.6798,16.6406,16.6641,317468.0
2020-08-27 10:50:00,21.25,21.31,21.23,21.29,127633.0,16.6641,16.7112,16.6484,16.6955,127633.0
2020-08-27 10:55:00,21.3,21.31,21.25,21.3,127542.0,16.7033,16.7112,16.6641,16.7033,127542.0
2020-08-27 11:00:00,21.3,21.3,21.26,21.29,112557.0,16.7033,16.7033,16.672,16.6955,112557.0
2020-08-27 11:05:00,21.28,21.29,21.22,21.23,194422.0,16.6876,16.6955,16.6406,16.6484,194422.0
2020-08-27 11:10:00,21.23,21.23,21.19,21.2,121909.0,16.6484,16.6484,16.6171,16.6249,121909.0
2020-08-27 11:15:00,21.19,21.2,21.17,21.19,143258.0,16.6171,16.6249,16.6014,16.6171,143258.0
2020-08-27 11:20:00,21.2,21.23,21.17,21.22,210874.0,16.6249,16.6484,16.6014,16.6406,210874.0
2020-08-27 11:25:00,21.22,21.22,21.18,21.21,93249.0,16.6406,16.6406,16.6092,16.6327,93249.0
2020-08-27 11:30:00,21.21,21.23,21.18,21.2,173839.0,16.6327,16.6484,16.6092,16.6249,173839.0
2020-08-27 11:35:00,21.2,21.24,21.19,21.24,36867.0,16.6249,16.6563,16.6171,16.6563,36867.0
2020-08-27 11:40:00,21.23,21.28,21.23,21.27,61748.0,16.6484,16.6876,16.6484,16.6798,61748.0
2020-08-27 11:45:00,21.27,21.28,21.23,21.23,101966.0,16.6798,16.6876,16.6484,16.6484,101966.0
2020-08-27 11:50:00,21.23,21.25,21.21,21.24,74495.0,16.6484,16.6641,16.6327,16.6563,74495.0
2020-08-27 11:55:00,21.23,21.25,21.22,21.23,53617.0,16.6484,16.6641,16.6406,16.6484,53617.0
2020-08-27 12:00:00,21.23,21.24,21.2,21.21,95182.0,16.6484,16.6563,16.6249,16.6327,95182.0
2020-08-27 12:05:00,21.22,21.24,21.19,21.2,110894.0,16.6406,16.6563,16.6171,16.6249,110894.0
2020-08-27 12:10:00,21.2,21.22,21.19,21.21,71455.0,16.6249,16.6406,16.6171,16.6327,71455.0
2020-08-27 12:15:00,21.2,21.21,21.16,21.17,60501.0,16.6249,16.6327,16.5935,16.6014,60501.0
2020-08-27 12:20:00,21.17,21.17,21.14,21.16,141105.0,16.6014,16.6014,16.5779,16.5935,141105.0
2020-08-27 12:25:00,21.15,21.16,21.12,21.13,69786.0,16.5857,16.5935,16.5622,16.57,69786.0
2020-08-27 12:30:00,21.13,21.15,21.1,21.11,133454.0,16.57,16.5857,16.5465,16.5543,133454.0
2020-08-27 12:35:00,21.1,21.11,21.07,21.1,115356.0,16.5465,16.5543,16.523,16.5465,115356.0
2020-08-27 12:40:00,21.1,21.1,21.06,21.08,73702.0,16.5465,16.5465,16.5151,16.5308,73702.0
2020-08-27 12:45:00,21.07,21.09,21.06,21.09,209346.0,16.523,16.5386,16.5151,16.5386,209346.0
2020-08-27 12:50:00,21.08,21.09,21.06,21.07,65495.0,16.5308,16.5386,16.5151,16.523,65495.0
2020-08-27 12:55:00,21.07,21.08,21.05,21.06,88976.0,16.523,16.5308,16.5073,16.5151,88976.0
2020-08-27 13:00:00,21.05,21.07,21.05,21.05,43899.0,16.5073,16.523,16.5073,16.5073,43899.0
2020-08-27 13:05:00,21.05,21.12,21.04,21.12,73998.0,16.5073,16.5622,16.4994,16.5622,73998.0
2020-08-27 13:10:00,21.11,21.15,21.1,21.14,52805.0,16.5543,16.5857,16.5465,16.5779,52805.0
2020-08-27 13:15:00,21.14,21.18,21.14,21.15,123103.0,16.5779,16.6092,16.5779,16.5857,123103.0
2020-08-27 13:20:00,21.15,21.19,21.13,21.16,59211.0,16.5857,16.6171,16.57,16.5935,59211.0
2020-08-27 13:25:00,21.17,21.17,21.14,21.16,39087.0,16.6014,16.6014,16.5779,16.5935,39087.0
2020-08-27 13:30:00,21.17,21.17,21.15,21.15,34857.0,16.6014,16.6014,16.5857,16.5857,34857.0
2020-08-27 13:35:00,21.15,21.16,21.13,21.15,39819.0,16.5857,16.5935,16.57,16.5857,39819.0
2020-08-27 13:40:00,21.15,21.15,21.11,21.12,76875.0,16.5857,16.5857,16.5543,16.5622,76875.0
2020-08-27 13:45:00,21.12,21.13,21.1,21.12,50107.0,16.5622,16.57,16.5465,16.5622,50107.0
2020-08-27 13:50:00,21.12,21.12,21.08,21.09,31981.0,16.5622,16.5622,16.5308,16.5386,31981.0
2020-08-27 13:55:00,21.08,21.12,21.08,21.1,64397.0,16.5308,16.5622,16.5308,16.5465,64397.0
2020-08-27 14:00:00,21.1,21.16,21.09,21.15,46985.0,16.5465,16.5935,16.5386,16.5857,46985.0
2020-08-27 14:05:00,21.14,21.15,21.13,21.14,48568.0,16.5779,16.5857,16.57,16.5779,48568.0
2020-08-27 14:10:00,21.14,21.17,21.13,21.14,109436.0,16.5779,16.6014,16.57,16.5779,109436.0
2020-08-27 14:15:00,21.13,21.14,21.1,21.11,53550.0,16.57,16.5779,16.5465,16.5543,53550.0
2020-08-27 14:20:00,21.11,21.11,21.08,21.1,65929.0,16.5543,16.5543,16.5308,16.5465,65929.0
2020-08-27 14:25:00,21.1,21.13,21.09,21.13,35980.0,16.5465,16.57,16.5386,16.57,35980.0
2020-08-27 14:30:00,21.14,21.14,21.1,21.11,65043.0,16.5779,16.5779,16.5465,16.5543,65043.0
2020-08-27 14:35:00,21.11,21.15,21.1,21.14,86947.0,16.5543,16.5857,16.5465,16.5779,86947.0
2020-08-27 14:40:00,21.13,21.15,21.13,21.14,38666.0,16.57,16.5857,16.57,16.5779,38666.0
2020-08-27 14:45:00,21.14,21.17,21.13,21.17,97322.0,16.5779,16.6014,16.57,16.6014,97322.0
2020-08-27 14:50:00,21.17,21.17,21.14,21.15,35824.0,16.6014,16.6014,16.5779,16.5857,35824.0
2020-08-27 14:55:00,21.14,21.16,21.13,21.16,50815.0,16.5779,16.5935,16.57,16.5935,50815.0
2020-08-27 15:00:00,21.15,21.17,21.14,21.16,93345.0,16.5857,16.6014,16.5779,16.5935,93345.0
2020-08-27 15:05:00,21.16,21.18,21.14,21.18,57579.0,16.5935,16.6092,16.5779,16.6092,57579.0
2020-08-27 15:10:00,21.18,21.19,21.16,21.19,82801.0,16.6092,16.6171,16.5935,16.6171,82801.0
2020-08-27 15:15:00,21.18,21.21,21.18,21.21,70035.0,16.6092,16.6327,16.6092,16.6327,70035.0
2020-08-27 15:20:00,21.2,21.22,21.18,21.19,65042.0,16.6249,16.6406,16.6092,16.6171,65042.0
2020-08-27 15:25:00,21.19,21.21,21.18,21.21,65599.0,16.6171,16.6327,16.6092,16.6327,65599.0
2020-08-27 15:30:00,21.2,21.21,21.18,21.2,120306.0,16.6249,16.6327,16.6092,16.6249,120306.0
2020-08-27 15:35:00,21.2,21.2,21.18,21.18,53041.0,16.6249,16.6249,16.6092,16.6092,53041.0
2020-08-27 15:40:00,21.18,21.21,21.17,21.17,110904.0,16.6092,16.6327,16.6014,16.6014,110904.0
2020-08-27 15:45:00,21.17,21.21,21.17,21.21,125396.0,16.6014,16.6327,16.6014,16.6327,125396.0
2020-08-27 15:50:00,21.21,21.21,21.17,21.19,246902.0,16.6327,16.6327,16.6014,16.6171,246902.0
2020-08-27 15:55:00,21.18,21.2,21.14,21.14,355121.0,16.6092,16.6249,16.5779,16.5779,355121.0
2020-08-28 09:30:00,21.34,21.4,21.29,21.39,330921.0,16.7347,16.7817,16.6955,16.7739,330921.0
2020-08-28 09:35:00,21.39,21.43,21.36,21.37,139273.0,16.7739,16.8053,16.7504,16.7582,139273.0
2020-08-28 09:40:00,21.37,21.4,21.35,21.39,109881.0,16.7582,16.7817,16.7425,16.7739,109881.0
2020-08-28 09:45:00,21.39,21.47,21.38,21.44,203661.0,16.7739,16.8366,16.7661,16.8131,203661.0
2020-08-28 09:50:00,21.45,21.46,21.37,21.38,154919.0,16.821,16.8288,16.7582,16.7661,154919.0
2020-08-28 09:55:00,21.38,21.39,21.31,21.31,115600.0,16.7661,16.7739,16.7112,16.7112,115600.0
2020-08-28 10:00:00,21.31,21.33,21.21,21.22,157807.0,16.7112,16.7268,16.6327,16.6406,157807.0
2020-08-28 10:05:00,21.22,21.23,21.16,21.19,162449.0,16.6406,16.6484,16.5935,16.6171,162449.0
2020-08-28 10:10:00,21.19,21.22,21.17,21.18,154540.0,16.6171,16.6406,16.6014,16.6092,154540.0
2020-08-28 10:15:00,21.18,21.2,21.15,21.2,119860.0,16.6092,16.6249,16.5857,16.6249,119860.0
2020-08-28 10:20:00,21.2,21.27,21.19,21.25,108037.0,16.6249,16.6798,16.6171,16.6641,108037.0
2020-08-28 10:25:00,21.24,21.27,21.22,21.23,204230.0,16.6563,16.6798,16.6406,16.6484,204230.0
2020-08-28 10:30:00,21.24,21.28,21.19,21.2,146957.0,16.6563,16.6876,16.6171,16.6249,146957.0
2020-08-28 10:35:00,21.2,21.21,21.17,21.21,55854.0,16.6249,16.6327,16.6014,16.6327,55854.0
2020-08-28 10:40:00,21.2,21.24,21.2,21.23,58580.0,16.6249,16.6563,16.6249,16.6484,58580.0
2020-08-28 10:45:00,21.23,21.26,21.2,21.26,231135.0,16.6484,16.672,16.6249,16.672,231135.0
2020-08-28 10:50:00,21.26,21.27,21.22,21.25,155230.0,16.672,16.6798,16.6406,16.6641,155230.0
2020-08-28 10:55:00,21.24,21.25,21.17,21.21,225434.0,16.6563,16.6641,16.6014,16.6327,225434.0
2020-08-28 11:00:00,21.21,21.29,21.2,21.29,183242.0,16.6327,16.6955,16.6249,16.6955,183242.0
2020-08-28 11:05:00,21.3,21.34,21.28,21.3,154880.0,16.7033,16.7347,16.6876,16.7033,154880.0
2020-08-28 11:10:00,21.31,21.33,21.29,21.32,76445.0,16.7112,16.7268,16.6955,16.719,76445.0
2020-08-28 11:15:00,21.31,21.34,21.3,21.3,127244.0,16.7112,16.7347,16.7033,16.7033,127244.0
2020-08-28 11:20:00,21.3,21.32,21.28,21.28,67366.0,16.7033,16.719,16.6876,16.6876,67366.0
2020-08-28 11:25:00,21.29,21.29,21.23,21.27,196459.0,16.6955,16.6955,16.6484,16.6798,196459.0
2020-08-28 11:30:00,21.27,21.27,21.21,21.23,224484.0,16.6798,16.6798,16.6327,16.6484,224484.0
2020-08-28 11:35:00,21.23,21.28,21.22,21.27,88250.0,16.6484,16.6876,16.6406,16.6798,88250.0
2020-08-28 11:40:00,21.27,21.29,21.25,21.29,78426.0,16.6798,16.6955,16.6641,16.6955,78426.0
2020-08-28 11:45:00,21.29,21.3,21.25,21.26,33505.0,16.6955,16.7033,16.6641,16.672,33505.0
2020-08-28 11:50:00,21.26,21.27,21.24,21.25,35031.0,16.672,16.6798,16.6563,16.6641,35031.0
2020-08-28 11:55:00,21.25,21.27,21.25,21.27,28954.0,16.6641,16.6798,16.6641,16.6798,28954.0
2020-08-28 12:00:00,21.27,21.27,21.24,21.24,47870.0,16.6798,16.6798,16.6563,16.6563,47870.0
2020-08-28 12:05:00,21.24,21.28,21.23,21.28,42810.0,16.6563,16.6876,16.6484,16.6876,42810.0
2020-08-28 12:10:00,21.28,21.3,21.27,21.29,25901.0,16.6876,16.7033,16.6798,16.6955,25901.0
2020-08-28 12:15:00,21.29,21.32,21.29,21.31,43663.0,16.6955,16.719,16.6955,16.7112,43663.0
2020-08-28 12:20:00,21.31,21.32,21.28,21.28,73660.0,16.7112,16.719,16.6876,16.6876,73660.0
2020-08-28 12:25:00,21.28,21.3,21.27,21.29,40214.0,16.6876,16.7033,16.6798,16.6955,40214.0
2020-08-28 12:30:00,21.3,21.3,21.28,21.28,23469.0,16.7033,16.7033,16.6876,16.6876,23469.0
2020-08-28 12:35:00,21.28,21.3,21.26,21.26,37307.0,16.6876,16.7033,16.672,16.672,37307.0
2020-08-28 12:40:00,21.27,21.3,21.26,21.29,53975.0,16.6798,16.7033,16.672,16.6955,53975.0
2020-08-28 12:45:00,21.3,21.33,21.29,21.32,32334.0,16.7033,16.7268,16.6955,16.719,32334.0
2020-08-28 12:50:00,21.32,21.33,21.3,21.3,65976.0,16.719,16.7268,16.7033,16.7033,65976.0
2020-08-28 12:55:00,21.31,21.33,21.3,21.31,53776.0,16.7112,16.7268,16.7033,16.7112,53776.0
2020-08-28 13:00:00,21.31,21.32,21.3,21.3,51151.0,16.7112,16.719,16.7033,16.7033,51151.0
2020-08-28 13:05:00,21.31,21.32,21.29,21.3,61563.0,16.7112,16.719,16.6955,16.7033,61563.0
2020-08-28 13:10:00,21.3,21.31,21.28,21.3,39162.0,16.7033,16.7112,16.6876,16.7033,39162.0
2020-08-28 13:15:00,21.29,21.31,21.27,21.27,64552.0,16.6955,16.7112,16.6798,16.6798,64552.0
2020-08-28 13:20:00,21.27,21.28,21.26,21.27,29991.0,16.6798,16.6876,16.672,16.6798,29991.0
2020-08-28 13:25:00,21.27,21.27,21.24,21.25,59249.0,16.6798,16.6798,16.6563,16.6641,59249.0
2020-08-28 13:30:00,21.25,21.29,21.24,21.28,56447.0,16.6641,16.6955,16.6563,16.6876,56447.0
2020-08-28 13:35:00,21.28,21.28,21.26,21.28,38252.0,16.6876,16.6876,16.672,16.6876,38252.0
2020-08-28 13:40:00,21.28,21.29,21.27,21.28,50511.0,16.6876,16.6955,16.6798,16.6876,50511.0
2020-08-28 13:45:00,21.27,21.29,21.27,21.28,43743.0,16.6798,16.6955,16.6798,16.6876,43743.0
2020-08-28 13:50:00,21.28,21.31,21.27,21.3,54221.0,16.6876,16.7112,16.6798,16.7033,54221.0
2020-08-28 13:55:00,21.3,21.31,21.29,21.3,40986.0,16.7033,16.7112,16.6955,16.7033,40986.0
2020-08-28 14:00:00,21.3,21.31,21.28,21.28,47253.0,16.7033,16.7112,16.6876,16.6876,47253.0
2020-08-28 14:05:00,21.28,21.29,21.27,21.29,52172.0,16.6876,16.6955,16.6798,16.6955,52172.0
2020-08-28 14:10:00,21.29,21.32,21.28,21.32,87554.0,16.6955,16.719,16.6876,16.719,87554.0
2020-08-28 14:15:00,21.32,21.37,21.31,21.37,134433.0,16.719,16.7582,16.7112,16.7582,134433.0
2020-08-28 14:20:00,21.37,21.42,21.36,21.41,97085.0,16.7582,16.7974,16.7504,16.7896,97085.0
2020-08-28 14:25:00,21.41,21.41,21.36,21.37,105789.0,16.7896,16.7896,16.7504,16.7582,105789.0
2020-08-28 14:30:00,21.38,21.39,21.35,21.37,69474.0,16.7661,16.7739,16.7425,16.7582,69474.0
2020-08-28 14:35:00,21.38,21.39,21.37,21.39,41172.0,16.7661,16.7739,16.7582,16.7739,41172.0
2020-08-28 14:40:00,21.39,21.4,21.37,21.38,44624.0,16.7739,16.7817,16.7582,16.7661,44624.0
2020-08-28 14:45:00,21.38,21.39,21.36,21.39,47384.0,16.7661,16.7739,16.7504,16.7739,47384.0
2020-08-28 14:50:00,21.39,21.4,21.37,21.39,68102.0,16.7739,16.7817,16.7582,16.7739,68102.0
2020-08-28 14:55:00,21.4,21.41,21.39,21.41,44564.0,16.7817,16.7896,16.7739,16.7896,44564.0
2020-08-28 15:00:00,21.41,21.41,21.39,21.4,76313.0,16.7896,16.7896,16.7739,16.7817,76313.0
2020-08-28 15:05:00,21.4,21.42,21.39,21.41,42902.0,16.7817,16.7974,16.7739,16.7896,42902.0
2020-08-28 15:10:00,21.41,21.44,21.41,21.42,66715.0,16.7896,16.8131,16.7896,16.7974,66715.0
2020-08-28 15:15:00,21.42,21.43,21.4,21.4,76812.0,16.7974,16.8053,16.7817,16.7817,76812.0
2020-08-28 15:20:00,21.41,21.42,21.39,21.39,74231.0,16.7896,16.7974,16.7739,16.7739,74231.0
2020-08-28 15:25:00,21.39,21.4,21.37,21.39,61118.0,16.7739,16.7817,16.7582,16.7739,61118.0
2020-08-28 15:30:00,21.38,21.4,21.38,21.4,39952.0,16.7661,16.7817,16.7661,16.7817,39952.0
2020-08-28 15:35:00,21.4,21.42,21.39,21.41,51780.0,16.7817,16.7974,16.7739,16.7896,51780.0
2020-08-28 15:40:00,21.41,21.41,21.39,21.41,66727.0,16.7896,16.7896,16.7739,16.7896,66727.0
2020-08-28 15:45:00,21.4,21.41,21.38,21.39,113852.0,16.7817,16.7896,16.7661,16.7739,113852.0
2020-08-28 15:50:00,21.39,21.4,21.37,21.38,228132.0,16.7739,16.7817,16.7582,16.7661,228132.0
2020-08-28 15:55:00,21.38,21.42,21.37,21.38,332604.0,16.7661,16.7974,16.7582,16.7661,332604.0
2020-08-31 09:30:00,21.39,21.42,21.2,21.21,275491.0,16.7739,16.7974,16.6249,16.6327,275491.0
2020-08-31 09:35:00,21.21,21.26,21.18,21.22,130317.0,16.6327,16.672,16.6092,16.6406,130317.0
2020-08-31 09:40:00,21.21,21.24,21.13,21.14,125509.0,16.6327,16.6563,16.57,16.5779,125509.0
2020-08-31 09:45:00,21.14,21.18,21.11,21.12,130258.0,16.5779,16.6092,16.5543,16.5622,130258.0
2020-08-31 09:50:00,21.12,21.12,21.03,21.03,170938.0,16.5622,16.5622,16.4916,16.4916,170938.0
2020-08-31 09:55:00,21.03,21.07,21.02,21.06,102404.0,16.4916,16.523,16.4837,16.5151,102404.0
2020-08-31 10:00:00,21.06,21.15,21.03,21.14,134206.0,16.5151,16.5857,16.4916,16.5779,134206.0
2020-08-31 10:05:00,21.14,21.14,21.06,21.12,77865.0,16.5779,16.5779,16.5151,16.5622,77865.0
2020-08-31 10:10:00,21.13,21.14,21.09,21.11,61811.0,16.57,16.5779,16.5386,16.5543,61811.0
2020-08-31 10:15:00,21.11,21.16,21.1,21.14,62601.0,16.5543,16.5935,16.5465,16.5779,62601.0
2020-08-31 10:20:00,21.14,21.18,21.14,21.17,81103.0,16.5779,16.6092,16.5779,16.6014,81103.0
2020-08-31 10:25:00,21.17,21.2,21.14,21.2,103992.0,16.6014,16.6249,16.5779,16.6249,103992.0
2020-08-31 10:30:00,21.2,21.23,21.18,21.22,63462.0,16.6249,16.6484,16.6092,16.6406,63462.0
2020-08-31 10:35:00,21.22,21.24,21.16,21.17,64820.0,16.6406,16.6563,16.5935,16.6014,64820.0
2020-08-31 10:40:00,21.17,21.17,21.12,21.12,64823.0,16.6014,16.6014,16.5622,16.5622,64823.0
2020-08-31 10:45:00,21.12,21.13,21.1,21.12,52559.0,16.5622,16.57,16.5465,16.5622,52559.0
2020-08-31 10:50:00,21.13,21.14,21.12,21.13,69245.0,16.57,16.5779,16.5622,16.57,69245.0
2020-08-31 10:55:00,21.12,21.19,21.12,21.18,87452.0,16.5622,16.6171,16.5622,16.6092,87452.0
2020-08-31 11:00:00,21.18,21.19,21.12,21.12,58605.0,16.6092,16.6171,16.5622,16.5622,58605.0
2020-08-31 11:05:00,21.12,21.13,21.06,21.09,148067.0,16.5622,16.57,16.5151,16.5386,148067.0
2020-08-31 11:10:00,21.09,21.09,21.05,21.09,97122.0,16.5386,16.5386,16.5073,16.5386,97122.0
2020-08-31 11:15:00,21.08,21.11,21.06,21.07,81338.0,16.5308,16.5543,16.5151,16.523,81338.0
2020-08-31 11:20:00,21.06,21.07,21.03,21.04,88044.0,16.5151,16.523,16.4916,16.4994,88044.0
2020-08-31 11:25:00,21.03,21.05,21.01,21.01,102461.0,16.4916,16.5073,16.4759,16.4759,102461.0
2020-08-31 11:30:00,21.01,21.04,21.0,21.02,79052.0,16.4759,16.4994,16.4681,16.4837,79052.0
2020-08-31 11:35:00,21.02,21.07,21.02,21.05,90266.0,16.4837,16.523,16.4837,16.5073,90266.0
2020-08-31 11:40:00,21.05,21.09,21.04,21.06,116160.0,16.5073,16.5386,16.4994,16.5151,116160.0
2020-08-31 11:45:00,21.07,21.07,21.04,21.06,67010.0,16.523,16.523,16.4994,16.5151,67010.0
2020-08-31 11:50:00,21.05,21.07,21.04,21.05,64674.0,16.5073,16.523,16.4994,16.5073,64674.0
2020-08-31 11:55:00,21.04,21.05,21.03,21.04,38936.0,16.4994,16.5073,16.4916,16.4994,38936.0
2020-08-31 12:00:00,21.03,21.04,21.01,21.03,112574.0,16.4916,16.4994,16.4759,16.4916,112574.0
2020-08-31 12:05:00,21.03,21.04,21.02,21.03,52127.0,16.4916,16.4994,16.4837,16.4916,52127.0
2020-08-31 12:10:00,21.04,21.04,21.02,21.02,59266.0,16.4994,16.4994,16.4837,16.4837,59266.0
2020-08-31 12:15:00,21.03,21.06,21.02,21.05,59569.0,16.4916,16.5151,16.4837,16.5073,59569.0
2020-08-31 12:20:00,21.04,21.05,21.03,21.04,26993.0,16.4994,16.5073,16.4916,16.4994,26993.0
2020-08-31 12:25:00,21.04,21.04,21.02,21.03,29578.0,16.4994,16.4994,16.4837,16.4916,29578.0
2020-08-31 12:30:00,21.02,21.02,21.01,21.02,59288.0,16.4837,16.4837,16.4759,16.4837,59288.0
2020-08-31 12:35:00,21.02,21.02,21.01,21.02,29322.0,16.4837,16.4837,16.4759,16.4837,29322.0
2020-08-31 12:40:00,21.01,21.02,21.0,21.0,90435.0,16.4759,16.4837,16.4681,16.4681,90435.0
2020-08-31 12:45:00,21.0,21.01,20.95,20.99,339483.0,16.4681,16.4759,16.4289,16.4602,339483.0
2020-08-31 12:50:00,20.98,21.0,20.96,21.0,79392.0,16.4524,16.4681,16.4367,16.4681,79392.0
2020-08-31 12:55:00,20.99,21.01,20.98,21.0,53825.0,16.4602,16.4759,16.4524,16.4681,53825.0
2020-08-31 13:00:00,21.0,21.01,20.99,21.01,35810.0,16.4681,16.4759,16.4602,16.4759,35810.0
2020-08-31 13:05:00,21.01,21.01,20.98,21.01,72814.0,16.4759,16.4759,16.4524,16.4759,72814.0
2020-08-31 13:10:00,21.01,21.01,20.98,21.0,74906.0,16.4759,16.4759,16.4524,16.4681,74906.0
2020-08-31 13:15:00,21.0,21.02,20.99,21.01,43393.0,16.4681,16.4837,16.4602,16.4759,43393.0
2020-08-31 13:20:00,21.0,21.01,20.97,20.99,86783.0,16.4681,16.4759,16.4445,16.4602,86783.0
2020-08-31 13:25:00,20.99,21.0,20.96,20.96,87936.0,16.4602,16.4681,16.4367,16.4367,87936.0
2020-08-31 13:30:00,20.96,20.98,20.95,20.96,91606.0,16.4367,16.4524,16.4289,16.4367,91606.0
2020-08-31 13:35:00,20.96,20.99,20.96,20.97,53895.0,16.4367,16.4602,16.4367,16.4445,53895.0
2020-08-31 13:40:00,20.98,20.99,20.97,20.98,44612.0,16.4524,16.4602,16.4445,16.4524,44612.0
2020-08-31 13:45:00,20.98,20.99,20.95,20.99,117729.0,16.4524,16.4602,16.4289,16.4602,117729.0
2020-08-31 13:50:00,20.98,20.99,20.97,20.97,44966.0,16.4524,16.4602,16.4445,16.4445,44966.0
2020-08-31 13:55:00,20.97,20.99,20.97,20.98,38526.0,16.4445,16.4602,16.4445,16.4524,38526.0
2020-08-31 14:00:00,20.98,20.99,20.97,20.98,48684.0,16.4524,16.4602,16.4445,16.4524,48684.0
2020-08-31 14:05:00,20.99,20.99,20.96,20.96,70819.0,16.4602,16.4602,16.4367,16.4367,70819.0
2020-08-31 14:10:00,20.96,20.98,20.96,20.98,52601.0,16.4367,16.4524,16.4367,16.4524,52601.0
2020-08-31 14:15:00,20.98,20.98,20.95,20.96,66535.0,16.4524,16.4524,16.4289,16.4367,66535.0
2020-08-31 14:20:00,20.96,20.97,20.95,20.97,49832.0,16.4367,16.4445,16.4289,16.4445,49832.0
2020-08-31 14:25:00,20.96,20.97,20.95,20.96,39116.0,16.4367,16.4445,16.4289,16.4367,39116.0
2020-08-31 14:30:00,20.96,20.97,20.95,20.95,66698.0,16.4367,16.4445,16.4289,16.4289,66698.0
2020-08-31 14:35:00,20.96,20.98,20.95,20.97,53851.0,16.4367,16.4524,16.4289,16.4445,53851.0
2020-08-31 14:40:00,20.97,21.01,20.97,20.98,145449.0,16.4445,16.4759,16.4445,16.4524,145449.0
2020-08-31 14:45:00,20.97,20.99,20.97,20.98,64343.0,16.4445,16.4602,16.4445,16.4524,64343.0
2020-08-31 14:50:00,20.98,20.99,20.97,20.97,40623.0,16.4524,16.4602,16.4445,16.4445,40623.0
2020-08-31 14:55:00,20.97,20.98,20.95,20.96,96174.0,16.4445,16.4524,16.4289,16.4367,96174.0
2020-08-31 15:00:00,20.96,20.96,20.94,20.95,64977.0,16.4367,16.4367,16.421,16.4289,64977.0
2020-08-31 15:05:00,20.95,20.98,20.94,20.98,90904.0,16.4289,16.4524,16.421,16.4524,90904.0
2020-08-31 15:10:00,20.98,20.98,20.96,20.96,30126.0,16.4524,16.4524,16.4367,16.4367,30126.0
2020-08-31 15:15:00,20.97,20.98,20.95,20.95,69535.0,16.4445,16.4524,16.4289,16.4289,69535.0
2020-08-31 15:20:00,20.95,20.96,20.94,20.95,77368.0,16.4289,16.4367,16.421,16.4289,77368.0
2020-08-31 15:25:00,20.95,20.96,20.94,20.95,73720.0,16.4289,16.4367,16.421,16.4289,73720.0
2020-08-31 15:30:00,20.95,20.97,20.94,20.95,69711.0,16.4289,16.4445,16.421,16.4289,69711.0
2020-08-31 15:35:00,20.95,20.97,20.94,20.96,65381.0,16.4289,16.4445,16.421,16.4367,65381.0
2020-08-31 15:40:00,20.95,20.96,20.92,20.93,176459.0,16.4289,16.4367,16.4053,16.4132,176459.0
2020-08-31 15:45:00,20.93,20.96,20.92,20.96,138336.0,16.4132,16.4367,16.4053,16.4367,138336.0
2020-08-31 15:50:00,20.95,20.96,20.93,20.94,212596.0,16.4289,16.4367,16.4132,16.421,212596.0
2020-08-31 15:55:00,20.94,20.94,20.91,20.93,463867.0,16.421,16.421,16.3975,16.4132,463867.0
2020-09-01 09:30:00,20.91,20.92,20.78,20.8,504303.0,16.3975,16.4053,16.2955,16.3112,504303.0
2020-09-01 09:35:00,20.8,20.82,20.7,20.81,266048.0,16.3112,16.3269,16.2328,16.3191,266048.0
2020-09-01 09:40:00,20.81,20.89,20.77,20.86,168648.0,16.3191,16.3818,16.2877,16.3583,168648.0
2020-09-01 09:45:00,20.85,20.93,20.85,20.91,208526.0,16.3504,16.4132,16.3504,16.3975,208526.0
2020-09-01 09:50:00,20.91,20.93,20.87,20.91,155170.0,16.3975,16.4132,16.3661,16.3975,155170.0
2020-09-01 09:55:00,20.91,20.93,20.87,20.91,194073.0,16.3975,16.4132,16.3661,16.3975,194073.0
2020-09-01 10:00:00,20.91,21.0,20.9,20.93,305043.0,16.3975,16.4681,16.3896,16.4132,305043.0
2020-09-01 10:05:00,20.94,20.98,20.89,20.89,182651.0,16.421,16.4524,16.3818,16.3818,182651.0
2020-09-01 10:10:00,20.89,20.94,20.86,20.88,205185.0,16.3818,16.421,16.3583,16.374,205185.0
2020-09-01 10:15:00,20.89,20.92,20.84,20.91,131782.0,16.3818,16.4053,16.3426,16.3975,131782.0
2020-09-01 10:20:00,20.91,21.0,20.9,20.98,113165.0,16.3975,16.4681,16.3896,16.4524,113165.0
2020-09-01 10:25:00,20.98,21.03,20.97,21.02,172990.0,16.4524,16.4916,16.4445,16.4837,172990.0
2020-09-01 10:30:00,21.02,21.06,21.01,21.04,146691.0,16.4837,16.5151,16.4759,16.4994,146691.0
2020-09-01 10:35:00,21.04,21.07,21.02,21.06,163334.0,16.4994,16.523,16.4837,16.5151,163334.0
2020-09-01 10:40:00,21.06,21.09,21.03,21.05,117142.0,16.5151,16.5386,16.4916,16.5073,117142.0
2020-09-01 10:45:00,21.06,21.15,21.05,21.11,319783.0,16.5151,16.5857,16.5073,16.5543,319783.0
2020-09-01 10:50:00,21.12,21.15,21.09,21.1,98720.0,16.5622,16.5857,16.5386,16.5465,98720.0
2020-09-01 10:55:00,21.11,21.13,21.09,21.11,144012.0,16.5543,16.57,16.5386,16.5543,144012.0
2020-09-01 11:00:00,21.11,21.12,21.07,21.1,115865.0,16.5543,16.5622,16.523,16.5465,115865.0
2020-09-01 11:05:00,21.11,21.13,21.09,21.1,157939.0,16.5543,16.57,16.5386,16.5465,157939.0
2020-09-01 11:10:00,21.1,21.12,21.06,21.06,158747.0,16.5465,16.5622,16.5151,16.5151,158747.0
2020-09-01 11:15:00,21.06,21.09,21.05,21.07,254668.0,16.5151,16.5386,16.5073,16.523,254668.0
2020-09-01 11:20:00,21.06,21.08,21.0,21.03,209805.0,16.5151,16.5308,16.4681,16.4916,209805.0
2020-09-01 11:25:00,21.03,21.03,20.97,20.97,129109.0,16.4916,16.4916,16.4445,16.4445,129109.0
2020-09-01 11:30:00,20.98,20.99,20.94,20.96,323811.0,16.4524,16.4602,16.421,16.4367,323811.0
2020-09-01 11:35:00,20.96,21.02,20.96,20.97,85959.0,16.4367,16.4837,16.4367,16.4445,85959.0
2020-09-01 11:40:00,20.98,20.99,20.92,20.92,84564.0,16.4524,16.4602,16.4053,16.4053,84564.0
2020-09-01 11:45:00,20.93,20.93,20.9,20.91,56781.0,16.4132,16.4132,16.3896,16.3975,56781.0
2020-09-01 11:50:00,20.91,20.92,20.88,20.89,44957.0,16.3975,16.4053,16.374,16.3818,44957.0
2020-09-01 11:55:00,20.9,20.9,20.83,20.84,81438.0,16.3896,16.3896,16.3348,16.3426,81438.0
2020-09-01 12:00:00,20.84,20.86,20.8,20.8,127238.0,16.3426,16.3583,16.3112,16.3112,127238.0
2020-09-01 12:05:00,20.8,20.82,20.8,20.8,128848.0,16.3112,16.3269,16.3112,16.3112,128848.0
2020-09-01 12:10:00,20.8,20.83,20.78,20.82,116051.0,16.3112,16.3348,16.2955,16.3269,116051.0
2020-09-01 12:15:00,20.83,20.83,20.78,20.79,92159.0,16.3348,16.3348,16.2955,16.3034,92159.0
2020-09-01 12:20:00,20.8,20.8,20.76,20.77,55158.0,16.3112,16.3112,16.2799,16.2877,55158.0
2020-09-01 12:25:00,20.76,20.8,20.76,20.8,125357.0,16.2799,16.3112,16.2799,16.3112,125357.0
2020-09-01 12:30:00,20.8,20.82,20.77,20.78,106105.0,16.3112,16.3269,16.2877,16.2955,106105.0
2020-09-01 12:35:00,20.79,20.79,20.76,20.78,78309.0,16.3034,16.3034,16.2799,16.2955,78309.0
2020-09-01 12:40:00,20.78,20.8,20.77,20.78,48022.0,16.2955,16.3112,16.2877,16.2955,48022.0
2020-09-01 12:45:00,20.78,20.79,20.77,20.78,45142.0,16.2955,16.3034,16.2877,16.2955,45142.0
2020-09-01 12:50:00,20.78,20.81,20.77,20.8,62692.0,16.2955,16.3191,16.2877,16.3112,62692.0
2020-09-01 12:55:00,20.8,20.82,20.8,20.81,31786.0,16.3112,16.3269,16.3112,16.3191,31786.0
2020-09-01 13:00:00,20.81,20.82,20.79,20.79,59953.0,16.3191,16.3269,16.3034,16.3034,59953.0
2020-09-01 13:05:00,20.79,20.8,20.77,20.78,51920.0,16.3034,16.3112,16.2877,16.2955,51920.0
2020-09-01 13:10:00,20.78,20.78,20.76,20.76,41726.0,16.2955,16.2955,16.2799,16.2799,41726.0
2020-09-01 13:15:00,20.76,20.77,20.75,20.75,33651.0,16.2799,16.2877,16.272,16.272,33651.0
2020-09-01 13:20:00,20.76,20.76,20.73,20.73,125396.0,16.2799,16.2799,16.2563,16.2563,125396.0
2020-09-01 13:25:00,20.73,20.74,20.71,20.74,57291.0,16.2563,16.2642,16.2406,16.2642,57291.0
2020-09-01 13:30:00,20.74,20.75,20.73,20.73,55624.0,16.2642,16.272,16.2563,16.2563,55624.0
2020-09-01 13:35:00,20.74,20.75,20.73,20.74,39974.0,16.2642,16.272,16.2563,16.2642,39974.0
2020-09-01 13:40:00,20.74,20.75,20.73,20.75,92261.0,16.2642,16.272,16.2563,16.272,92261.0
2020-09-01 13:45:00,20.75,20.77,20.74,20.77,74066.0,16.272,16.2877,16.2642,16.2877,74066.0
2020-09-01 13:50:00,20.76,20.78,20.73,20.78,114472.0,16.2799,16.2955,16.2563,16.2955,114472.0
2020-09-01 13:55:00,20.78,20.79,20.76,20.77,60597.0,16.2955,16.3034,16.2799,16.2877,60597.0
2020-09-01 14:00:00,20.77,20.78,20.76,20.78,58943.0,16.2877,16.2955,16.2799,16.2955,58943.0
2020-09-01 14:05:00,20.78,20.78,20.75,20.76,49872.0,16.2955,16.2955,16.272,16.2799,49872.0
2020-09-01 14:10:00,20.76,20.77,20.74,20.74,54982.0,16.2799,16.2877,16.2642,16.2642,54982.0
2020-09-01 14:15:00,20.75,20.75,20.73,20.73,46132.0,16.272,16.272,16.2563,16.2563,46132.0
2020-09-01 14:20:00,20.73,20.75,20.73,20.73,75207.0,16.2563,16.272,16.2563,16.2563,75207.0
2020-09-01 14:25:00,20.74,20.74,20.72,20.72,50407.0,16.2642,16.2642,16.2485,16.2485,50407.0
2020-09-01 14:30:00,20.72,20.73,20.72,20.73,50940.0,16.2485,16.2563,16.2485,16.2563,50940.0
2020-09-01 14:35:00,20.73,20.74,20.72,20.73,42263.0,16.2563,16.2642,16.2485,16.2563,42263.0
2020-09-01 14:40:00,20.74,20.76,20.73,20.76,31224.0,16.2642,16.2799,16.2563,16.2799,31224.0
2020-09-01 14:45:00,20.76,20.76,20.73,20.75,71745.0,16.2799,16.2799,16.2563,16.272,71745.0
2020-09-01 14:50:00,20.74,20.76,20.74,20.74,67335.0,16.2642,16.2799,16.2642,16.2642,67335.0
2020-09-01 14:55:00,20.74,20.74,20.72,20.73,66841.0,16.2642,16.2642,16.2485,16.2563,66841.0
2020-09-01 15:00:00,20.73,20.74,20.72,20.73,53465.0,16.2563,16.2642,16.2485,16.2563,53465.0
2020-09-01 15:05:00,20.72,20.73,20.71,20.72,57105.0,16.2485,16.2563,16.2406,16.2485,57105.0
2020-09-01 15:10:00,20.71,20.72,20.7,20.7,55225.0,16.2406,16.2485,16.2328,16.2328,55225.0
2020-09-01 15:15:00,20.7,20.72,20.69,20.7,134280.0,16.2328,16.2485,16.225,16.2328,134280.0
2020-09-01 15:20:00,20.71,20.75,20.7,20.74,86396.0,16.2406,16.272,16.2328,16.2642,86396.0
2020-09-01 15:25:00,20.75,20.75,20.72,20.73,65113.0,16.272,16.272,16.2485,16.2563,65113.0
2020-09-01 15:30:00,20.73,20.76,20.72,20.76,108420.0,16.2563,16.2799,16.2485,16.2799,108420.0
2020-09-01 15:35:00,20.76,20.78,20.75,20.76,117280.0,16.2799,16.2955,16.272,16.2799,117280.0
2020-09-01 15:40:00,20.76,20.79,20.75,20.79,119315.0,16.2799,16.3034,16.272,16.3034,119315.0
2020-09-01 15:45:00,20.79,20.8,20.77,20.77,176628.0,16.3034,16.3112,16.2877,16.2877,176628.0
2020-09-01 15:50:00,20.77,20.78,20.75,20.76,161040.0,16.2877,16.2955,16.272,16.2799,161040.0
2020-09-01 15:55:00,20.76,20.8,20.75,20.77,426265.0,16.2799,16.3112,16.272,16.2877,426265.0
2020-09-02 09:30:00,20.69,20.72,20.64,20.71,555156.0,16.225,16.2485,16.1858,16.2406,555156.0
2020-09-02 09:35:00,20.71,20.72,20.61,20.64,352958.0,16.2406,16.2485,16.1622,16.1858,352958.0
2020-09-02 09:40:00,20.64,20.66,20.59,20.63,309834.0,16.1858,16.2014,16.1465,16.1779,309834.0
2020-09-02 09:45:00,20.63,20.66,20.61,20.62,187555.0,16.1779,16.2014,16.1622,16.1701,187555.0
2020-09-02 09:50:00,20.63,20.67,20.59,20.64,243444.0,16.1779,16.2093,16.1465,16.1858,243444.0
2020-09-02 09:55:00,20.64,20.73,20.63,20.73,209922.0,16.1858,16.2563,16.1779,16.2563,209922.0
2020-09-02 10:00:00,20.73,20.75,20.7,20.74,175684.0,16.2563,16.272,16.2328,16.2642,175684.0
2020-09-02 10:05:00,20.73,20.75,20.65,20.68,308005.0,16.2563,16.272,16.1936,16.2171,308005.0
2020-09-02 10:10:00,20.68,20.74,20.66,20.73,380851.0,16.2171,16.2642,16.2014,16.2563,380851.0
2020-09-02 10:15:00,20.74,20.76,20.7,20.72,138689.0,16.2642,16.2799,16.2328,16.2485,138689.0
2020-09-02 10:20:00,20.71,20.72,20.66,20.68,119585.0,16.2406,16.2485,16.2014,16.2171,119585.0
2020-09-02 10:25:00,20.68,20.68,20.64,20.68,134668.0,16.2171,16.2171,16.1858,16.2171,134668.0
2020-09-02 10:30:00,20.69,20.8,20.69,20.78,289408.0,16.225,16.3112,16.225,16.2955,289408.0
2020-09-02 10:35:00,20.79,20.8,20.73,20.77,546978.0,16.3034,16.3112,16.2563,16.2877,546978.0
2020-09-02 10:40:00,20.77,20.79,20.69,20.7,233434.0,16.2877,16.3034,16.225,16.2328,233434.0
2020-09-02 10:45:00,20.71,20.71,20.66,20.68,141128.0,16.2406,16.2406,16.2014,16.2171,141128.0
2020-09-02 10:50:00,20.69,20.74,20.68,20.73,136219.0,16.225,16.2642,16.2171,16.2563,136219.0
2020-09-02 10:55:00,20.72,20.73,20.68,20.71,141247.0,16.2485,16.2563,16.2171,16.2406,141247.0
2020-09-02 11:00:00,20.71,20.75,20.69,20.73,178868.0,16.2406,16.272,16.225,16.2563,178868.0
2020-09-02 11:05:00,20.72,20.75,20.7,20.7,173515.0,16.2485,16.272,16.2328,16.2328,173515.0
2020-09-02 11:10:00,20.7,20.73,20.69,20.7,102868.0,16.2328,16.2563,16.225,16.2328,102868.0
2020-09-02 11:15:00,20.7,20.7,20.6,20.61,211751.0,16.2328,16.2328,16.1544,16.1622,211751.0
2020-09-02 11:20:00,20.61,20.63,20.58,20.6,168075.0,16.1622,16.1779,16.1387,16.1544,168075.0
2020-09-02 11:25:00,20.6,20.62,20.58,20.6,268921.0,16.1544,16.1701,16.1387,16.1544,268921.0
2020-09-02 11:30:00,20.6,20.65,20.59,20.64,336567.0,16.1544,16.1936,16.1465,16.1858,336567.0
2020-09-02 11:35:00,20.64,20.66,20.61,20.61,80061.0,16.1858,16.2014,16.1622,16.1622,80061.0
2020-09-02 11:40:00,20.62,20.63,20.6,20.62,71747.0,16.1701,16.1779,16.1544,16.1701,71747.0
2020-09-02 11:45:00,20.61,20.63,20.6,20.62,54008.0,16.1622,16.1779,16.1544,16.1701,54008.0
2020-09-02 11:50:00,20.62,20.63,20.61,20.63,86613.0,16.1701,16.1779,16.1622,16.1779,86613.0
2020-09-02 11:55:00,20.62,20.63,20.6,20.63,58791.0,16.1701,16.1779,16.1544,16.1779,58791.0
2020-09-02 12:00:00,20.63,20.65,20.61,20.62,126129.0,16.1779,16.1936,16.1622,16.1701,126129.0
2020-09-02 12:05:00,20.62,20.63,20.6,20.61,60346.0,16.1701,16.1779,16.1544,16.1622,60346.0
2020-09-02 12:10:00,20.62,20.62,20.6,20.6,49917.0,16.1701,16.1701,16.1544,16.1544,49917.0
2020-09-02 12:15:00,20.6,20.62,20.59,20.61,198060.0,16.1544,16.1701,16.1465,16.1622,198060.0
2020-09-02 12:20:00,20.61,20.62,20.59,20.62,45099.0,16.1622,16.1701,16.1465,16.1701,45099.0
2020-09-02 12:25:00,20.62,20.66,20.62,20.65,88937.0,16.1701,16.2014,16.1701,16.1936,88937.0
2020-09-02 12:30:00,20.65,20.66,20.61,20.63,89109.0,16.1936,16.2014,16.1622,16.1779,89109.0
2020-09-02 12:35:00,20.63,20.65,20.62,20.64,54111.0,16.1779,16.1936,16.1701,16.1858,54111.0
2020-09-02 12:40:00,20.65,20.67,20.64,20.65,60446.0,16.1936,16.2093,16.1858,16.1936,60446.0
2020-09-02 12:45:00,20.66,20.68,20.64,20.66,229004.0,16.2014,16.2171,16.1858,16.2014,229004.0
2020-09-02 12:50:00,20.66,20.66,20.63,20.64,30824.0,16.2014,16.2014,16.1779,16.1858,30824.0
2020-09-02 12:55:00,20.64,20.64,20.62,20.62,54824.0,16.1858,16.1858,16.1701,16.1701,54824.0
2020-09-02 13:00:00,20.62,20.63,20.6,20.61,46258.0,16.1701,16.1779,16.1544,16.1622,46258.0
2020-09-02 13:05:00,20.61,20.62,20.6,20.62,36621.0,16.1622,16.1701,16.1544,16.1701,36621.0
2020-09-02 13:10:00,20.62,20.64,20.6,20.63,124870.0,16.1701,16.1858,16.1544,16.1779,124870.0
2020-09-02 13:15:00,20.62,20.63,20.6,20.62,49569.0,16.1701,16.1779,16.1544,16.1701,49569.0
2020-09-02 13:20:00,20.62,20.62,20.59,20.62,52253.0,16.1701,16.1701,16.1465,16.1701,52253.0
2020-09-02 13:25:00,20.62,20.64,20.61,20.64,49216.0,16.1701,16.1858,16.1622,16.1858,49216.0
2020-09-02 13:30:00,20.63,20.64,20.62,20.63,46637.0,16.1779,16.1858,16.1701,16.1779,46637.0
2020-09-02 13:35:00,20.63,20.63,20.57,20.57,237558.0,16.1779,16.1779,16.1309,16.1309,237558.0
2020-09-02 13:40:00,20.57,20.58,20.55,20.56,268522.0,16.1309,16.1387,16.1152,16.123,268522.0
2020-09-02 13:45:00,20.56,20.57,20.53,20.54,190283.0,16.123,16.1309,16.0995,16.1073,190283.0
2020-09-02 13:50:00,20.54,20.54,20.52,20.53,56010.0,16.1073,16.1073,16.0917,16.0995,56010.0
2020-09-02 13:55:00,20.52,20.54,20.52,20.53,60216.0,16.0917,16.1073,16.0917,16.0995,60216.0
2020-09-02 14:00:00,20.53,20.55,20.51,20.55,132148.0,16.0995,16.1152,16.0838,16.1152,132148.0
2020-09-02 14:05:00,20.54,20.56,20.54,20.55,57840.0,16.1073,16.123,16.1073,16.1152,57840.0
2020-09-02 14:10:00,20.55,20.55,20.53,20.54,55703.0,16.1152,16.1152,16.0995,16.1073,55703.0
2020-09-02 14:15:00,20.54,20.55,20.53,20.55,70494.0,16.1073,16.1152,16.0995,16.1152,70494.0
2020-09-02 14:20:00,20.55,20.55,20.53,20.53,41565.0,16.1152,16.1152,16.0995,16.0995,41565.0
2020-09-02 14:25:00,20.54,20.54,20.53,20.54,40039.0,16.1073,16.1073,16.0995,16.1073,40039.0
2020-09-02 14:30:00,20.53,20.57,20.52,20.57,113755.0,16.0995,16.1309,16.0917,16.1309,113755.0
2020-09-02 14:35:00,20.57,20.57,20.54,20.55,49841.0,16.1309,16.1309,16.1073,16.1152,49841.0
2020-09-02 14:40:00,20.55,20.57,20.54,20.57,64179.0,16.1152,16.1309,16.1073,16.1309,64179.0
2020-09-02 14:45:00,20.57,20.6,20.56,20.57,125894.0,16.1309,16.1544,16.123,16.1309,125894.0
2020-09-02 14:50:00,20.57,20.58,20.55,20.55,139206.0,16.1309,16.1387,16.1152,16.1152,139206.0
2020-09-02 14:55:00,20.55,20.56,20.53,20.54,71532.0,16.1152,16.123,16.0995,16.1073,71532.0
2020-09-02 15:00:00,20.53,20.55,20.52,20.55,91339.0,16.0995,16.1152,16.0917,16.1152,91339.0
2020-09-02 15:05:00,20.55,20.55,20.53,20.53,102905.0,16.1152,16.1152,16.0995,16.0995,102905.0
2020-09-02 15:10:00,20.53,20.56,20.52,20.55,156642.0,16.0995,16.123,16.0917,16.1152,156642.0
2020-09-02 15:15:00,20.55,20.56,20.54,20.55,108436.0,16.1152,16.123,16.1073,16.1152,108436.0
2020-09-02 15:20:00,20.55,20.58,20.55,20.57,136972.0,16.1152,16.1387,16.1152,16.1309,136972.0
2020-09-02 15:25:00,20.57,20.58,20.56,20.57,75380.0,16.1309,16.1387,16.123,16.1309,75380.0
2020-09-02 15:30:00,20.57,20.58,20.56,20.57,181095.0,16.1309,16.1387,16.123,16.1309,181095.0
2020-09-02 15:35:00,20.57,20.58,20.56,20.57,101400.0,16.1309,16.1387,16.123,16.1309,101400.0
2020-09-02 15:40:00,20.56,20.59,20.56,20.59,105887.0,16.123,16.1465,16.123,16.1465,105887.0
2020-09-02 15:45:00,20.59,20.59,20.57,20.57,188941.0,16.1465,16.1465,16.1309,16.1309,188941.0
2020-09-02 15:50:00,20.57,20.61,20.56,20.61,399147.0,16.1309,16.1622,16.123,16.1622,399147.0
2020-09-02 15:55:00,20.61,20.61,20.57,20.57,502794.0,16.1622,16.1622,16.1309,16.1309,502794.0
2020-09-03 09:30:00,20.6,20.76,20.6,20.72,438560.0,16.1544,16.2799,16.1544,16.2485,438560.0
2020-09-03 09:35:00,20.73,20.88,20.7,20.87,406849.0,16.2563,16.374,16.2328,16.3661,406849.0
2020-09-03 09:40:00,20.87,21.01,20.86,21.0,346234.0,16.3661,16.4759,16.3583,16.4681,346234.0
2020-09-03 09:45:00,21.01,21.06,20.98,21.02,352329.0,16.4759,16.5151,16.4524,16.4837,352329.0
2020-09-03 09:50:00,21.02,21.05,20.95,20.99,325846.0,16.4837,16.5073,16.4289,16.4602,325846.0
2020-09-03 09:55:00,20.99,21.09,20.99,21.0,564114.0,16.4602,16.5386,16.4602,16.4681,564114.0
2020-09-03 10:00:00,21.0,21.04,20.97,21.02,203824.0,16.4681,16.4994,16.4445,16.4837,203824.0
2020-09-03 10:05:00,21.02,21.02,20.96,20.97,282387.0,16.4837,16.4837,16.4367,16.4445,282387.0
2020-09-03 10:10:00,20.97,21.06,20.96,21.04,365965.0,16.4445,16.5151,16.4367,16.4994,365965.0
2020-09-03 10:15:00,21.04,21.04,20.98,21.01,257347.0,16.4994,16.4994,16.4524,16.4759,257347.0
2020-09-03 10:20:00,21.01,21.04,20.94,20.96,214949.0,16.4759,16.4994,16.421,16.4367,214949.0
2020-09-03 10:25:00,20.96,21.02,20.96,21.01,207970.0,16.4367,16.4837,16.4367,16.4759,207970.0
2020-09-03 10:30:00,21.01,21.08,20.96,21.06,231007.0,16.4759,16.5308,16.4367,16.5151,231007.0
2020-09-03 10:35:00,21.06,21.09,21.01,21.06,347256.0,16.5151,16.5386,16.4759,16.5151,347256.0
2020-09-03 10:40:00,21.07,21.07,21.0,21.03,271495.0,16.523,16.523,16.4681,16.4916,271495.0
2020-09-03 10:45:00,21.03,21.04,20.95,20.95,212683.0,16.4916,16.4994,16.4289,16.4289,212683.0
2020-09-03 10:50:00,20.95,20.97,20.91,20.97,160260.0,16.4289,16.4445,16.3975,16.4445,160260.0
2020-09-03 10:55:00,20.96,20.97,20.91,20.95,216513.0,16.4367,16.4445,16.3975,16.4289,216513.0
2020-09-03 11:00:00,20.94,20.95,20.86,20.87,140180.0,16.421,16.4289,16.3583,16.3661,140180.0
2020-09-03 11:05:00,20.87,20.89,20.78,20.81,186333.0,16.3661,16.3818,16.2955,16.3191,186333.0
2020-09-03 11:10:00,20.81,20.84,20.78,20.8,131096.0,16.3191,16.3426,16.2955,16.3112,131096.0
2020-09-03 11:15:00,20.81,20.81,20.62,20.63,151868.0,16.3191,16.3191,16.1701,16.1779,151868.0
2020-09-03 11:20:00,20.63,20.69,20.6,20.66,230213.0,16.1779,16.225,16.1544,16.2014,230213.0
2020-09-03 11:25:00,20.66,20.72,20.64,20.67,278888.0,16.2014,16.2485,16.1858,16.2093,278888.0
2020-09-03 11:30:00,20.67,20.77,20.65,20.72,272331.0,16.2093,16.2877,16.1936,16.2485,272331.0
2020-09-03 11:35:00,20.73,20.8,20.69,20.79,156619.0,16.2563,16.3112,16.225,16.3034,156619.0
2020-09-03 11:40:00,20.79,20.89,20.78,20.83,146052.0,16.3034,16.3818,16.2955,16.3348,146052.0
2020-09-03 11:45:00,20.84,20.86,20.77,20.78,128683.0,16.3426,16.3583,16.2877,16.2955,128683.0
2020-09-03 11:50:00,20.77,20.85,20.76,20.85,95001.0,16.2877,16.3504,16.2799,16.3504,95001.0
2020-09-03 11:55:00,20.85,20.85,20.8,20.83,77776.0,16.3504,16.3504,16.3112,16.3348,77776.0
2020-09-03 12:00:00,20.83,20.87,20.79,20.85,61339.0,16.3348,16.3661,16.3034,16.3504,61339.0
2020-09-03 12:05:00,20.86,20.89,20.83,20.89,87059.0,16.3583,16.3818,16.3348,16.3818,87059.0
2020-09-03 12:10:00,20.89,20.91,20.85,20.88,123792.0,16.3818,16.3975,16.3504,16.374,123792.0
2020-09-03 12:15:00,20.87,20.9,20.81,20.86,128103.0,16.3661,16.3896,16.3191,16.3583,128103.0
2020-09-03 12:20:00,20.86,20.86,20.81,20.83,51505.0,16.3583,16.3583,16.3191,16.3348,51505.0
2020-09-03 12:25:00,20.82,20.83,20.78,20.78,105155.0,16.3269,16.3348,16.2955,16.2955,105155.0
2020-09-03 12:30:00,20.78,20.8,20.74,20.74,95485.0,16.2955,16.3112,16.2642,16.2642,95485.0
2020-09-03 12:35:00,20.73,20.77,20.71,20.74,99398.0,16.2563,16.2877,16.2406,16.2642,99398.0
2020-09-03 12:40:00,20.73,20.75,20.7,20.7,46800.0,16.2563,16.272,16.2328,16.2328,46800.0
2020-09-03 12:45:00,20.7,20.73,20.68,20.7,129163.0,16.2328,16.2563,16.2171,16.2328,129163.0
2020-09-03 12:50:00,20.7,20.72,20.67,20.71,46880.0,16.2328,16.2485,16.2093,16.2406,46880.0
2020-09-03 12:55:00,20.7,20.75,20.69,20.72,44871.0,16.2328,16.272,16.225,16.2485,44871.0
2020-09-03 13:00:00,20.73,20.73,20.65,20.66,77502.0,16.2563,16.2563,16.1936,16.2014,77502.0
2020-09-03 13:05:00,20.67,20.72,20.66,20.71,67858.0,16.2093,16.2485,16.2014,16.2406,67858.0
2020-09-03 13:10:00,20.72,20.74,20.7,20.74,38881.0,16.2485,16.2642,16.2328,16.2642,38881.0
2020-09-03 13:15:00,20.73,20.74,20.64,20.65,46551.0,16.2563,16.2642,16.1858,16.1936,46551.0
2020-09-03 13:20:00,20.66,20.7,20.64,20.67,49489.0,16.2014,16.2328,16.1858,16.2093,49489.0
2020-09-03 13:25:00,20.67,20.67,20.61,20.64,136885.0,16.2093,16.2093,16.1622,16.1858,136885.0
2020-09-03 13:30:00,20.64,20.64,20.57,20.59,130257.0,16.1858,16.1858,16.1309,16.1465,130257.0
2020-09-03 13:35:00,20.59,20.62,20.58,20.61,81393.0,16.1465,16.1701,16.1387,16.1622,81393.0
2020-09-03 13:40:00,20.61,20.63,20.59,20.61,63462.0,16.1622,16.1779,16.1465,16.1622,63462.0
2020-09-03 13:45:00,20.61,20.62,20.59,20.6,60106.0,16.1622,16.1701,16.1465,16.1544,60106.0
2020-09-03 13:50:00,20.6,20.68,20.59,20.68,76593.0,16.1544,16.2171,16.1465,16.2171,76593.0
2020-09-03 13:55:00,20.67,20.67,20.62,20.63,46526.0,16.2093,16.2093,16.1701,16.1779,46526.0
2020-09-03 14:00:00,20.62,20.66,20.6,20.62,85243.0,16.1701,16.2014,16.1544,16.1701,85243.0
2020-09-03 14:05:00,20.62,20.65,20.6,20.63,45092.0,16.1701,16.1936,16.1544,16.1779,45092.0
2020-09-03 14:10:00,20.63,20.66,20.6,20.61,48834.0,16.1779,16.2014,16.1544,16.1622,48834.0
2020-09-03 14:15:00,20.61,20.61,20.58,20.59,83287.0,16.1622,16.1622,16.1387,16.1465,83287.0
2020-09-03 14:20:00,20.59,20.62,20.59,20.62,47786.0,16.1465,16.1701,16.1465,16.1701,47786.0
2020-09-03 14:25:00,20.61,20.67,20.61,20.64,141469.0,16.1622,16.2093,16.1622,16.1858,141469.0
2020-09-03 14:30:00,20.64,20.69,20.63,20.69,98948.0,16.1858,16.225,16.1779,16.225,98948.0
2020-09-03 14:35:00,20.69,20.7,20.64,20.64,97208.0,16.225,16.2328,16.1858,16.1858,97208.0
2020-09-03 14:40:00,20.65,20.65,20.6,20.61,60441.0,16.1936,16.1936,16.1544,16.1622,60441.0
2020-09-03 14:45:00,20.6,20.62,20.58,20.6,188570.0,16.1544,16.1701,16.1387,16.1544,188570.0
2020-09-03 14:50:00,20.59,20.61,20.57,20.59,61702.0,16.1465,16.1622,16.1309,16.1465,61702.0
2020-09-03 14:55:00,20.59,20.6,20.55,20.56,85818.0,16.1465,16.1544,16.1152,16.123,85818.0
2020-09-03 15:00:00,20.56,20.58,20.54,20.55,93497.0,16.123,16.1387,16.1073,16.1152,93497.0
2020-09-03 15:05:00,20.54,20.59,20.53,20.56,53282.0,16.1073,16.1465,16.0995,16.123,53282.0
2020-09-03 15:10:00,20.56,20.58,20.54,20.58,83041.0,16.123,16.1387,16.1073,16.1387,83041.0
2020-09-03 15:15:00,20.58,20.59,20.54,20.55,107259.0,16.1387,16.1465,16.1073,16.1152,107259.0
2020-09-03 15:20:00,20.54,20.55,20.51,20.52,74467.0,16.1073,16.1152,16.0838,16.0917,74467.0
2020-09-03 15:25:00,20.51,20.56,20.5,20.53,102124.0,16.0838,16.123,16.076,16.0995,102124.0
2020-09-03 15:30:00,20.52,20.57,20.52,20.53,78769.0,16.0917,16.1309,16.0917,16.0995,78769.0
2020-09-03 15:35:00,20.54,20.62,20.54,20.57,95169.0,16.1073,16.1701,16.1073,16.1309,95169.0
2020-09-03 15:40:00,20.57,20.59,20.55,20.57,145389.0,16.1309,16.1465,16.1152,16.1309,145389.0
2020-09-03 15:45:00,20.57,20.58,20.53,20.54,164859.0,16.1309,16.1387,16.0995,16.1073,164859.0
2020-09-03 15:50:00,20.53,20.62,20.51,20.6,328440.0,16.0995,16.1701,16.0838,16.1544,328440.0
2020-09-03 15:55:00,20.59,20.61,20.58,20.61,308747.0,16.1465,16.1622,16.1387,16.1622,308747.0
2020-09-04 09:30:00,20.98,21.0,20.9,20.95,485975.0,16.4524,16.4681,16.3896,16.4289,485975.0
2020-09-04 09:35:00,20.95,20.98,20.86,20.88,211801.0,16.4289,16.4524,16.3583,16.374,211801.0
2020-09-04 09:40:00,20.87,20.93,20.86,20.89,192727.0,16.3661,16.4132,16.3583,16.3818,192727.0
2020-09-04 09:45:00,20.89,20.91,20.77,20.78,309860.0,16.3818,16.3975,16.2877,16.2955,309860.0
2020-09-04 09:50:00,20.77,20.8,20.66,20.69,153107.0,16.2877,16.3112,16.2014,16.225,153107.0
2020-09-04 09:55:00,20.69,20.72,20.65,20.7,184464.0,16.225,16.2485,16.1936,16.2328,184464.0
2020-09-04 10:00:00,20.69,20.74,20.64,20.69,302302.0,16.225,16.2642,16.1858,16.225,302302.0
2020-09-04 10:05:00,20.69,20.7,20.66,20.67,219682.0,16.225,16.2328,16.2014,16.2093,219682.0
2020-09-04 10:10:00,20.67,20.67,20.6,20.63,130466.0,16.2093,16.2093,16.1544,16.1779,130466.0
2020-09-04 10:15:00,20.63,20.65,20.56,20.56,272859.0,16.1779,16.1936,16.123,16.123,272859.0
2020-09-04 10:20:00,20.56,20.63,20.53,20.59,242002.0,16.123,16.1779,16.0995,16.1465,242002.0
2020-09-04 10:25:00,20.6,20.62,20.52,20.53,227183.0,16.1544,16.1701,16.0917,16.0995,227183.0
2020-09-04 10:30:00,20.54,20.58,20.53,20.54,183251.0,16.1073,16.1387,16.0995,16.1073,183251.0
2020-09-04 10:35:00,20.54,20.56,20.43,20.52,293140.0,16.1073,16.123,16.0211,16.0917,293140.0
2020-09-04 10:40:00,20.51,20.52,20.41,20.42,261141.0,16.0838,16.0917,16.0054,16.0132,261141.0
2020-09-04 10:45:00,20.42,20.55,20.42,20.54,301148.0,16.0132,16.1152,16.0132,16.1073,301148.0
2020-09-04 10:50:00,20.53,20.53,20.45,20.5,240179.0,16.0995,16.0995,16.0368,16.076,240179.0
2020-09-04 10:55:00,20.5,20.52,20.46,20.47,144613.0,16.076,16.0917,16.0446,16.0524,144613.0
2020-09-04 11:00:00,20.47,20.48,20.39,20.41,220230.0,16.0524,16.0603,15.9897,16.0054,220230.0
2020-09-04 11:05:00,20.41,20.42,20.32,20.33,111787.0,16.0054,16.0132,15.9348,15.9427,111787.0
2020-09-04 11:10:00,20.33,20.38,20.31,20.35,194333.0,15.9427,15.9819,15.927,15.9583,194333.0
2020-09-04 11:15:00,20.34,20.39,20.33,20.39,83167.0,15.9505,15.9897,15.9427,15.9897,83167.0
2020-09-04 11:20:00,20.39,20.41,20.36,20.39,145103.0,15.9897,16.0054,15.9662,15.9897,145103.0
2020-09-04 11:25:00,20.39,20.39,20.32,20.37,173662.0,15.9897,15.9897,15.9348,15.974,173662.0
2020-09-04 11:30:00,20.37,20.46,20.36,20.45,215331.0,15.974,16.0446,15.9662,16.0368,215331.0
2020-09-04 11:35:00,20.46,20.48,20.44,20.45,140608.0,16.0446,16.0603,16.0289,16.0368,140608.0
2020-09-04 11:40:00,20.44,20.44,20.39,20.39,110564.0,16.0289,16.0289,15.9897,15.9897,110564.0
2020-09-04 11:45:00,20.39,20.41,20.36,20.36,167975.0,15.9897,16.0054,15.9662,15.9662,167975.0
2020-09-04 11:50:00,20.35,20.44,20.34,20.43,112668.0,15.9583,16.0289,15.9505,16.0211,112668.0
2020-09-04 11:55:00,20.43,20.44,20.38,20.43,57030.0,16.0211,16.0289,15.9819,16.0211,57030.0
2020-09-04 12:00:00,20.43,20.47,20.42,20.43,231302.0,16.0211,16.0524,16.0132,16.0211,231302.0
2020-09-04 12:05:00,20.44,20.46,20.4,20.43,70472.0,16.0289,16.0446,15.9975,16.0211,70472.0
2020-09-04 12:10:00,20.45,20.47,20.43,20.47,72946.0,16.0368,16.0524,16.0211,16.0524,72946.0
2020-09-04 12:15:00,20.47,20.48,20.42,20.46,65923.0,16.0524,16.0603,16.0132,16.0446,65923.0
2020-09-04 12:20:00,20.46,20.5,20.44,20.49,56608.0,16.0446,16.076,16.0289,16.0681,56608.0
2020-09-04 12:25:00,20.48,20.5,20.46,20.48,52573.0,16.0603,16.076,16.0446,16.0603,52573.0
2020-09-04 12:30:00,20.47,20.47,20.42,20.43,84554.0,16.0524,16.0524,16.0132,16.0211,84554.0
2020-09-04 12:35:00,20.43,20.46,20.41,20.45,148341.0,16.0211,16.0446,16.0054,16.0368,148341.0
2020-09-04 12:40:00,20.45,20.5,20.45,20.48,43944.0,16.0368,16.076,16.0368,16.0603,43944.0
2020-09-04 12:45:00,20.49,20.52,20.48,20.49,196796.0,16.0681,16.0917,16.0603,16.0681,196796.0
2020-09-04 12:50:00,20.5,20.5,20.47,20.49,64652.0,16.076,16.076,16.0524,16.0681,64652.0
2020-09-04 12:55:00,20.48,20.48,20.45,20.46,38913.0,16.0603,16.0603,16.0368,16.0446,38913.0
2020-09-04 13:00:00,20.46,20.47,20.42,20.43,41713.0,16.0446,16.0524,16.0132,16.0211,41713.0
2020-09-04 13:05:00,20.43,20.43,20.41,20.42,66587.0,16.0211,16.0211,16.0054,16.0132,66587.0
2020-09-04 13:10:00,20.42,20.44,20.42,20.44,29463.0,16.0132,16.0289,16.0132,16.0289,29463.0
2020-09-04 13:15:00,20.44,20.44,20.41,20.42,51338.0,16.0289,16.0289,16.0054,16.0132,51338.0
2020-09-04 13:20:00,20.42,20.44,20.41,20.44,19797.0,16.0132,16.0289,16.0054,16.0289,19797.0
2020-09-04 13:25:00,20.44,20.45,20.41,20.42,72736.0,16.0289,16.0368,16.0054,16.0132,72736.0
2020-09-04 13:30:00,20.42,20.42,20.39,20.41,65819.0,16.0132,16.0132,15.9897,16.0054,65819.0
2020-09-04 13:35:00,20.41,20.41,20.38,20.41,61642.0,16.0054,16.0054,15.9819,16.0054,61642.0
2020-09-04 13:40:00,20.4,20.41,20.38,20.41,49932.0,15.9975,16.0054,15.9819,16.0054,49932.0
2020-09-04 13:45:00,20.41,20.43,20.4,20.41,56552.0,16.0054,16.0211,15.9975,16.0054,56552.0
2020-09-04 13:50:00,20.42,20.44,20.39,20.44,73293.0,16.0132,16.0289,15.9897,16.0289,73293.0
2020-09-04 13:55:00,20.44,20.45,20.42,20.44,44543.0,16.0289,16.0368,16.0132,16.0289,44543.0
2020-09-04 14:00:00,20.44,20.46,20.43,20.43,47247.0,16.0289,16.0446,16.0211,16.0211,47247.0
2020-09-04 14:05:00,20.44,20.47,20.42,20.45,36901.0,16.0289,16.0524,16.0132,16.0368,36901.0
2020-09-04 14:10:00,20.44,20.45,20.43,20.44,41801.0,16.0289,16.0368,16.0211,16.0289,41801.0
2020-09-04 14:15:00,20.44,20.49,20.43,20.48,48391.0,16.0289,16.0681,16.0211,16.0603,48391.0
2020-09-04 14:20:00,20.48,20.5,20.46,20.48,51142.0,16.0603,16.076,16.0446,16.0603,51142.0
2020-09-04 14:25:00,20.48,20.51,20.47,20.48,48292.0,16.0603,16.0838,16.0524,16.0603,48292.0
2020-09-04 14:30:00,20.49,20.5,20.47,20.48,55594.0,16.0681,16.076,16.0524,16.0603,55594.0
2020-09-04 14:35:00,20.48,20.52,20.48,20.51,138360.0,16.0603,16.0917,16.0603,16.0838,138360.0
2020-09-04 14:40:00,20.51,20.55,20.51,20.53,140006.0,16.0838,16.1152,16.0838,16.0995,140006.0
2020-09-04 14:45:00,20.53,20.56,20.53,20.55,126544.0,16.0995,16.123,16.0995,16.1152,126544.0
2020-09-04 14:50:00,20.56,20.56,20.52,20.53,72595.0,16.123,16.123,16.0917,16.0995,72595.0
2020-09-04 14:55:00,20.53,20.59,20.53,20.59,158972.0,16.0995,16.1465,16.0995,16.1465,158972.0
2020-09-04 15:00:00,20.59,20.6,20.55,20.57,92111.0,16.1465,16.1544,16.1152,16.1309,92111.0
2020-09-04 15:05:00,20.56,20.59,20.55,20.58,116130.0,16.123,16.1465,16.1152,16.1387,116130.0
2020-09-04 15:10:00,20.57,20.59,20.55,20.55,89918.0,16.1309,16.1465,16.1152,16.1152,89918.0
2020-09-04 15:15:00,20.56,20.61,20.55,20.58,120470.0,16.123,16.1622,16.1152,16.1387,120470.0
2020-09-04 15:20:00,20.59,20.61,20.58,20.59,83201.0,16.1465,16.1622,16.1387,16.1465,83201.0
2020-09-04 15:25:00,20.59,20.62,20.57,20.6,233689.0,16.1465,16.1701,16.1309,16.1544,233689.0
2020-09-04 15:30:00,20.6,20.61,20.55,20.57,149204.0,16.1544,16.1622,16.1152,16.1309,149204.0
2020-09-04 15:35:00,20.57,20.58,20.52,20.53,207575.0,16.1309,16.1387,16.0917,16.0995,207575.0
2020-09-04 15:40:00,20.54,20.55,20.51,20.54,107212.0,16.1073,16.1152,16.0838,16.1073,107212.0
2020-09-04 15:45:00,20.54,20.58,20.53,20.53,176911.0,16.1073,16.1387,16.0995,16.0995,176911.0
2020-09-04 15:50:00,20.53,20.57,20.52,20.55,146294.0,16.0995,16.1309,16.0917,16.1152,146294.0
2020-09-04 15:55:00,20.55,20.57,20.53,20.54,312025.0,16.1152,16.1309,16.0995,16.1073,312025.0
2020-09-08 09:30:00,20.39,20.47,20.24,20.24,741218.0,15.9897,16.0524,15.8721,15.8721,741218.0
2020-09-08 09:35:00,20.24,20.29,20.19,20.26,633768.0,15.8721,15.9113,15.8329,15.8878,633768.0
2020-09-08 09:40:00,20.26,20.29,20.21,20.21,352627.0,15.8878,15.9113,15.8486,15.8486,352627.0
2020-09-08 09:45:00,20.21,20.26,20.12,20.14,487495.0,15.8486,15.8878,15.778,15.7937,487495.0
2020-09-08 09:50:00,20.14,20.17,20.09,20.11,390819.0,15.7937,15.8172,15.7544,15.7701,390819.0
2020-09-08 09:55:00,20.1,20.21,20.09,20.17,327827.0,15.7623,15.8486,15.7544,15.8172,327827.0
2020-09-08 10:00:00,20.18,20.18,20.01,20.01,302622.0,15.825,15.825,15.6917,15.6917,302622.0
2020-09-08 10:05:00,20.01,20.08,20.0,20.07,333487.0,15.6917,15.7466,15.6839,15.7388,333487.0
2020-09-08 10:10:00,20.08,20.16,20.03,20.15,253382.0,15.7466,15.8093,15.7074,15.8015,253382.0
2020-09-08 10:15:00,20.15,20.15,20.07,20.08,265940.0,15.8015,15.8015,15.7388,15.7466,265940.0
2020-09-08 10:20:00,20.08,20.15,20.05,20.14,188790.0,15.7466,15.8015,15.7231,15.7937,188790.0
2020-09-08 10:25:00,20.13,20.18,20.13,20.17,205355.0,15.7858,15.825,15.7858,15.8172,205355.0
2020-09-08 10:30:00,20.17,20.2,20.14,20.17,271136.0,15.8172,15.8407,15.7937,15.8172,271136.0
2020-09-08 10:35:00,20.17,20.2,20.12,20.18,176797.0,15.8172,15.8407,15.778,15.825,176797.0
2020-09-08 10:40:00,20.19,20.19,20.07,20.08,188136.0,15.8329,15.8329,15.7388,15.7466,188136.0
2020-09-08 10:45:00,20.07,20.09,20.03,20.04,231899.0,15.7388,15.7544,15.7074,15.7152,231899.0
2020-09-08 10:50:00,20.04,20.04,20.0,20.01,454409.0,15.7152,15.7152,15.6839,15.6917,454409.0
2020-09-08 10:55:00,20.0,20.03,19.97,19.99,456093.0,15.6839,15.7074,15.6603,15.676,456093.0
2020-09-08 11:00:00,19.98,20.12,19.96,20.12,229578.0,15.6682,15.778,15.6525,15.778,229578.0
2020-09-08 11:05:00,20.13,20.19,20.09,20.19,249813.0,15.7858,15.8329,15.7544,15.8329,249813.0
2020-09-08 11:10:00,20.19,20.22,20.14,20.2,262637.0,15.8329,15.8564,15.7937,15.8407,262637.0
2020-09-08 11:15:00,20.2,20.24,20.19,20.22,130230.0,15.8407,15.8721,15.8329,15.8564,130230.0
2020-09-08 11:20:00,20.23,20.25,20.19,20.24,132480.0,15.8642,15.8799,15.8329,15.8721,132480.0
2020-09-08 11:25:00,20.25,20.27,20.21,20.26,161567.0,15.8799,15.8956,15.8486,15.8878,161567.0
2020-09-08 11:30:00,20.25,20.29,20.21,20.25,416928.0,15.8799,15.9113,15.8486,15.8799,416928.0
2020-09-08 11:35:00,20.26,20.31,20.25,20.29,199383.0,15.8878,15.927,15.8799,15.9113,199383.0
2020-09-08 11:40:00,20.28,20.29,20.21,20.24,120529.0,15.9034,15.9113,15.8486,15.8721,120529.0
2020-09-08 11:45:00,20.24,20.25,20.2,20.21,44126.0,15.8721,15.8799,15.8407,15.8486,44126.0
2020-09-08 11:50:00,20.2,20.21,20.14,20.14,101100.0,15.8407,15.8486,15.7937,15.7937,101100.0
2020-09-08 11:55:00,20.13,20.2,20.13,20.17,106367.0,15.7858,15.8407,15.7858,15.8172,106367.0
2020-09-08 12:00:00,20.17,20.23,20.16,20.21,53779.0,15.8172,15.8642,15.8093,15.8486,53779.0
2020-09-08 12:05:00,20.21,20.25,20.19,20.22,97729.0,15.8486,15.8799,15.8329,15.8564,97729.0
2020-09-08 12:10:00,20.22,20.3,20.22,20.3,114714.0,15.8564,15.9191,15.8564,15.9191,114714.0
2020-09-08 12:15:00,20.29,20.33,20.29,20.33,50146.0,15.9113,15.9427,15.9113,15.9427,50146.0
2020-09-08 12:20:00,20.33,20.37,20.32,20.36,69192.0,15.9427,15.974,15.9348,15.9662,69192.0
2020-09-08 12:25:00,20.36,20.38,20.3,20.3,52221.0,15.9662,15.9819,15.9191,15.9191,52221.0
2020-09-08 12:30:00,20.3,20.32,20.28,20.29,50451.0,15.9191,15.9348,15.9034,15.9113,50451.0
2020-09-08 12:35:00,20.29,20.3,20.26,20.27,48681.0,15.9113,15.9191,15.8878,15.8956,48681.0
2020-09-08 12:40:00,20.27,20.3,20.25,20.29,39161.0,15.8956,15.9191,15.8799,15.9113,39161.0
2020-09-08 12:45:00,20.29,20.33,20.29,20.3,50814.0,15.9113,15.9427,15.9113,15.9191,50814.0
2020-09-08 12:50:00,20.31,20.34,20.29,20.33,40708.0,15.927,15.9505,15.9113,15.9427,40708.0
2020-09-08 12:55:00,20.33,20.34,20.32,20.34,40411.0,15.9427,15.9505,15.9348,15.9505,40411.0
2020-09-08 13:00:00,20.34,20.35,20.32,20.32,81030.0,15.9505,15.9583,15.9348,15.9348,81030.0
2020-09-08 13:05:00,20.32,20.34,20.31,20.34,49070.0,15.9348,15.9505,15.927,15.9505,49070.0
2020-09-08 13:10:00,20.33,20.37,20.33,20.35,34481.0,15.9427,15.974,15.9427,15.9583,34481.0
2020-09-08 13:15:00,20.36,20.36,20.34,20.34,59973.0,15.9662,15.9662,15.9505,15.9505,59973.0
2020-09-08 13:20:00,20.35,20.35,20.32,20.33,28447.0,15.9583,15.9583,15.9348,15.9427,28447.0
2020-09-08 13:25:00,20.34,20.37,20.33,20.36,72469.0,15.9505,15.974,15.9427,15.9662,72469.0
2020-09-08 13:30:00,20.36,20.4,20.33,20.4,64655.0,15.9662,15.9975,15.9427,15.9975,64655.0
2020-09-08 13:35:00,20.4,20.43,20.39,20.41,41932.0,15.9975,16.0211,15.9897,16.0054,41932.0
2020-09-08 13:40:00,20.42,20.43,20.4,20.4,38404.0,16.0132,16.0211,15.9975,15.9975,38404.0
2020-09-08 13:45:00,20.41,20.41,20.37,20.39,94986.0,16.0054,16.0054,15.974,15.9897,94986.0
2020-09-08 13:50:00,20.39,20.39,20.36,20.37,82849.0,15.9897,15.9897,15.9662,15.974,82849.0
2020-09-08 13:55:00,20.37,20.4,20.36,20.36,48312.0,15.974,15.9975,15.9662,15.9662,48312.0
2020-09-08 14:00:00,20.37,20.38,20.35,20.38,49589.0,15.974,15.9819,15.9583,15.9819,49589.0
2020-09-08 14:05:00,20.38,20.41,20.37,20.39,118132.0,15.9819,16.0054,15.974,15.9897,118132.0
2020-09-08 14:10:00,20.39,20.41,20.34,20.35,52703.0,15.9897,16.0054,15.9505,15.9583,52703.0
2020-09-08 14:15:00,20.35,20.35,20.29,20.3,71180.0,15.9583,15.9583,15.9113,15.9191,71180.0
2020-09-08 14:20:00,20.3,20.3,20.27,20.28,22815.0,15.9191,15.9191,15.8956,15.9034,22815.0
2020-09-08 14:25:00,20.27,20.28,20.25,20.27,92304.0,15.8956,15.9034,15.8799,15.8956,92304.0
2020-09-08 14:30:00,20.27,20.28,20.23,20.24,49842.0,15.8956,15.9034,15.8642,15.8721,49842.0
2020-09-08 14:35:00,20.24,20.25,20.18,20.19,64297.0,15.8721,15.8799,15.825,15.8329,64297.0
2020-09-08 14:40:00,20.19,20.2,20.17,20.17,115340.0,15.8329,15.8407,15.8172,15.8172,115340.0
2020-09-08 14:45:00,20.17,20.2,20.16,20.18,102773.0,15.8172,15.8407,15.8093,15.825,102773.0
2020-09-08 14:50:00,20.17,20.18,20.13,20.15,81764.0,15.8172,15.825,15.7858,15.8015,81764.0
2020-09-08 14:55:00,20.14,20.19,20.13,20.19,167294.0,15.7937,15.8329,15.7858,15.8329,167294.0
2020-09-08 15:00:00,20.18,20.18,20.12,20.13,132773.0,15.825,15.825,15.778,15.7858,132773.0
2020-09-08 15:05:00,20.13,20.18,20.13,20.17,117633.0,15.7858,15.825,15.7858,15.8172,117633.0
2020-09-08 15:10:00,20.16,20.2,20.16,20.19,85848.0,15.8093,15.8407,15.8093,15.8329,85848.0
2020-09-08 15:15:00,20.18,20.2,20.14,20.19,108893.0,15.825,15.8407,15.7937,15.8329,108893.0
2020-09-08 15:20:00,20.19,20.21,20.17,20.19,140313.0,15.8329,15.8486,15.8172,15.8329,140313.0
2020-09-08 15:25:00,20.19,20.24,20.18,20.23,102775.0,15.8329,15.8721,15.825,15.8642,102775.0
2020-09-08 15:30:00,20.23,20.26,20.17,20.18,207545.0,15.8642,15.8878,15.8172,15.825,207545.0
2020-09-08 15:35:00,20.18,20.22,20.18,20.18,182938.0,15.825,15.8564,15.825,15.825,182938.0
2020-09-08 15:40:00,20.19,20.21,20.17,20.2,103585.0,15.8329,15.8486,15.8172,15.8407,103585.0
2020-09-08 15:45:00,20.21,20.22,20.18,20.2,177706.0,15.8486,15.8564,15.825,15.8407,177706.0
2020-09-08 15:50:00,20.19,20.2,20.13,20.13,231597.0,15.8329,15.8407,15.7858,15.7858,231597.0
2020-09-08 15:55:00,20.14,20.17,20.12,20.15,330761.0,15.7937,15.8172,15.778,15.8015,330761.0
2020-09-09 09:30:00,20.67,20.67,20.54,20.57,626336.0,16.2093,16.2093,16.1073,16.1309,626336.0
2020-09-09 09:35:00,20.57,20.68,20.54,20.62,329910.0,16.1309,16.2171,16.1073,16.1701,329910.0
2020-09-09 09:40:00,20.62,20.64,20.57,20.6,343565.0,16.1701,16.1858,16.1309,16.1544,343565.0
2020-09-09 09:45:00,20.6,20.61,20.55,20.59,257237.0,16.1544,16.1622,16.1152,16.1465,257237.0
2020-09-09 09:50:00,20.6,20.71,20.59,20.69,338493.0,16.1544,16.2406,16.1465,16.225,338493.0
2020-09-09 09:55:00,20.68,20.7,20.61,20.7,181879.0,16.2171,16.2328,16.1622,16.2328,181879.0
2020-09-09 10:00:00,20.7,20.71,20.63,20.63,119310.0,16.2328,16.2406,16.1779,16.1779,119310.0
2020-09-09 10:05:00,20.64,20.67,20.56,20.57,200512.0,16.1858,16.2093,16.123,16.1309,200512.0
2020-09-09 10:10:00,20.57,20.62,20.56,20.57,189064.0,16.1309,16.1701,16.123,16.1309,189064.0
2020-09-09 10:15:00,20.57,20.61,20.55,20.59,110390.0,16.1309,16.1622,16.1152,16.1465,110390.0
2020-09-09 10:20:00,20.59,20.67,20.58,20.64,141745.0,16.1465,16.2093,16.1387,16.1858,141745.0
2020-09-09 10:25:00,20.64,20.67,20.53,20.53,214561.0,16.1858,16.2093,16.0995,16.0995,214561.0
2020-09-09 10:30:00,20.53,20.56,20.51,20.52,140903.0,16.0995,16.123,16.0838,16.0917,140903.0
2020-09-09 10:35:00,20.51,20.54,20.49,20.52,75561.0,16.0838,16.1073,16.0681,16.0917,75561.0
2020-09-09 10:40:00,20.52,20.56,20.5,20.52,83021.0,16.0917,16.123,16.076,16.0917,83021.0
2020-09-09 10:45:00,20.52,20.54,20.46,20.48,84450.0,16.0917,16.1073,16.0446,16.0603,84450.0
2020-09-09 10:50:00,20.48,20.5,20.43,20.43,101398.0,16.0603,16.076,16.0211,16.0211,101398.0
2020-09-09 10:55:00,20.43,20.48,20.4,20.48,102370.0,16.0211,16.0603,15.9975,16.0603,102370.0
2020-09-09 11:00:00,20.48,20.56,20.47,20.55,157766.0,16.0603,16.123,16.0524,16.1152,157766.0
2020-09-09 11:05:00,20.55,20.56,20.48,20.5,114593.0,16.1152,16.123,16.0603,16.076,114593.0
2020-09-09 11:10:00,20.5,20.53,20.48,20.5,82554.0,16.076,16.0995,16.0603,16.076,82554.0
2020-09-09 11:15:00,20.51,20.51,20.43,20.43,126191.0,16.0838,16.0838,16.0211,16.0211,126191.0
2020-09-09 11:20:00,20.44,20.49,20.44,20.46,111720.0,16.0289,16.0681,16.0289,16.0446,111720.0
2020-09-09 11:25:00,20.46,20.53,20.45,20.53,78465.0,16.0446,16.0995,16.0368,16.0995,78465.0
2020-09-09 11:30:00,20.52,20.55,20.49,20.51,351460.0,16.0917,16.1152,16.0681,16.0838,351460.0
2020-09-09 11:35:00,20.51,20.52,20.44,20.45,193471.0,16.0838,16.0917,16.0289,16.0368,193471.0
2020-09-09 11:40:00,20.44,20.45,20.38,20.39,113291.0,16.0289,16.0368,15.9819,15.9897,113291.0
2020-09-09 11:45:00,20.4,20.41,20.37,20.38,61392.0,15.9975,16.0054,15.974,15.9819,61392.0
2020-09-09 11:50:00,20.39,20.42,20.38,20.39,62289.0,15.9897,16.0132,15.9819,15.9897,62289.0
2020-09-09 11:55:00,20.39,20.39,20.34,20.35,34020.0,15.9897,15.9897,15.9505,15.9583,34020.0
2020-09-09 12:00:00,20.35,20.37,20.33,20.37,44181.0,15.9583,15.974,15.9427,15.974,44181.0
2020-09-09 12:05:00,20.36,20.37,20.34,20.35,64232.0,15.9662,15.974,15.9505,15.9583,64232.0
2020-09-09 12:10:00,20.35,20.36,20.31,20.32,83854.0,15.9583,15.9662,15.927,15.9348,83854.0
2020-09-09 12:15:00,20.32,20.35,20.31,20.34,49113.0,15.9348,15.9583,15.927,15.9505,49113.0
2020-09-09 12:20:00,20.34,20.35,20.33,20.34,57560.0,15.9505,15.9583,15.9427,15.9505,57560.0
2020-09-09 12:25:00,20.34,20.36,20.33,20.33,39314.0,15.9505,15.9662,15.9427,15.9427,39314.0
2020-09-09 12:30:00,20.33,20.39,20.33,20.38,87080.0,15.9427,15.9897,15.9427,15.9819,87080.0
2020-09-09 12:35:00,20.39,20.39,20.35,20.38,23858.0,15.9897,15.9897,15.9583,15.9819,23858.0
2020-09-09 12:40:00,20.38,20.39,20.34,20.37,57190.0,15.9819,15.9897,15.9505,15.974,57190.0
2020-09-09 12:45:00,20.36,20.36,20.33,20.34,66074.0,15.9662,15.9662,15.9427,15.9505,66074.0
2020-09-09 12:50:00,20.34,20.35,20.32,20.33,44356.0,15.9505,15.9583,15.9348,15.9427,44356.0
2020-09-09 12:55:00,20.32,20.34,20.31,20.34,43484.0,15.9348,15.9505,15.927,15.9505,43484.0
2020-09-09 13:00:00,20.34,20.35,20.32,20.35,181119.0,15.9505,15.9583,15.9348,15.9583,181119.0
2020-09-09 13:05:00,20.34,20.41,20.34,20.41,84248.0,15.9505,16.0054,15.9505,16.0054,84248.0
2020-09-09 13:10:00,20.41,20.44,20.4,20.43,52711.0,16.0054,16.0289,15.9975,16.0211,52711.0
2020-09-09 13:15:00,20.42,20.44,20.38,20.4,49373.0,16.0132,16.0289,15.9819,15.9975,49373.0
2020-09-09 13:20:00,20.4,20.44,20.39,20.42,65257.0,15.9975,16.0289,15.9897,16.0132,65257.0
2020-09-09 13:25:00,20.42,20.43,20.39,20.39,50321.0,16.0132,16.0211,15.9897,15.9897,50321.0
2020-09-09 13:30:00,20.4,20.42,20.37,20.38,96507.0,15.9975,16.0132,15.974,15.9819,96507.0
2020-09-09 13:35:00,20.39,20.41,20.38,20.4,74113.0,15.9897,16.0054,15.9819,15.9975,74113.0
2020-09-09 13:40:00,20.39,20.4,20.37,20.38,106235.0,15.9897,15.9975,15.974,15.9819,106235.0
2020-09-09 13:45:00,20.38,20.38,20.29,20.29,483996.0,15.9819,15.9819,15.9113,15.9113,483996.0
2020-09-09 13:50:00,20.3,20.3,20.27,20.27,242285.0,15.9191,15.9191,15.8956,15.8956,242285.0
2020-09-09 13:55:00,20.28,20.33,20.27,20.33,70779.0,15.9034,15.9427,15.8956,15.9427,70779.0
2020-09-09 14:00:00,20.33,20.36,20.32,20.33,61941.0,15.9427,15.9662,15.9348,15.9427,61941.0
2020-09-09 14:05:00,20.32,20.38,20.32,20.37,65634.0,15.9348,15.9819,15.9348,15.974,65634.0
2020-09-09 14:10:00,20.38,20.38,20.33,20.33,43145.0,15.9819,15.9819,15.9427,15.9427,43145.0
2020-09-09 14:15:00,20.34,20.34,20.28,20.3,73896.0,15.9505,15.9505,15.9034,15.9191,73896.0
2020-09-09 14:20:00,20.3,20.31,20.28,20.29,58913.0,15.9191,15.927,15.9034,15.9113,58913.0
2020-09-09 14:25:00,20.29,20.31,20.28,20.3,73377.0,15.9113,15.927,15.9034,15.9191,73377.0
2020-09-09 14:30:00,20.3,20.36,20.3,20.35,144503.0,15.9191,15.9662,15.9191,15.9583,144503.0
2020-09-09 14:35:00,20.35,20.39,20.35,20.38,46585.0,15.9583,15.9897,15.9583,15.9819,46585.0
2020-09-09 14:40:00,20.38,20.4,20.37,20.4,44209.0,15.9819,15.9975,15.974,15.9975,44209.0
2020-09-09 14:45:00,20.39,20.4,20.36,20.39,61138.0,15.9897,15.9975,15.9662,15.9897,61138.0
2020-09-09 14:50:00,20.39,20.39,20.35,20.36,46899.0,15.9897,15.9897,15.9583,15.9662,46899.0
2020-09-09 14:55:00,20.36,20.38,20.34,20.36,51914.0,15.9662,15.9819,15.9505,15.9662,51914.0
2020-09-09 15:00:00,20.36,20.39,20.35,20.38,77667.0,15.9662,15.9897,15.9583,15.9819,77667.0
2020-09-09 15:05:00,20.39,20.4,20.37,20.4,48504.0,15.9897,15.9975,15.974,15.9975,48504.0
2020-09-09 15:10:00,20.4,20.4,20.38,20.38,48464.0,15.9975,15.9975,15.9819,15.9819,48464.0
2020-09-09 15:15:00,20.39,20.42,20.38,20.42,72341.0,15.9897,16.0132,15.9819,16.0132,72341.0
2020-09-09 15:20:00,20.42,20.44,20.4,20.42,117016.0,16.0132,16.0289,15.9975,16.0132,117016.0
2020-09-09 15:25:00,20.43,20.43,20.39,20.42,114443.0,16.0211,16.0211,15.9897,16.0132,114443.0
2020-09-09 15:30:00,20.42,20.44,20.4,20.41,175463.0,16.0132,16.0289,15.9975,16.0054,175463.0
2020-09-09 15:35:00,20.4,20.41,20.36,20.36,178041.0,15.9975,16.0054,15.9662,15.9662,178041.0
2020-09-09 15:40:00,20.36,20.38,20.35,20.36,68006.0,15.9662,15.9819,15.9583,15.9662,68006.0
2020-09-09 15:45:00,20.37,20.38,20.35,20.36,91447.0,15.974,15.9819,15.9583,15.9662,91447.0
2020-09-09 15:50:00,20.36,20.36,20.33,20.35,469029.0,15.9662,15.9662,15.9427,15.9583,469029.0
2020-09-09 15:55:00,20.35,20.35,20.32,20.32,417659.0,15.9583,15.9583,15.9348,15.9348,417659.0
2020-09-10 09:30:00,20.56,20.6,20.48,20.6,435876.0,16.123,16.1544,16.0603,16.1544,435876.0
2020-09-10 09:35:00,20.6,20.6,20.48,20.51,280130.0,16.1544,16.1544,16.0603,16.0838,280130.0
2020-09-10 09:40:00,20.52,20.56,20.49,20.53,240198.0,16.0917,16.123,16.0681,16.0995,240198.0
2020-09-10 09:45:00,20.52,20.54,20.46,20.5,260846.0,16.0917,16.1073,16.0446,16.076,260846.0
2020-09-10 09:50:00,20.5,20.53,20.47,20.5,196007.0,16.076,16.0995,16.0524,16.076,196007.0
2020-09-10 09:55:00,20.49,20.53,20.4,20.4,129742.0,16.0681,16.0995,15.9975,15.9975,129742.0
2020-09-10 10:00:00,20.4,20.43,20.37,20.4,169362.0,15.9975,16.0211,15.974,15.9975,169362.0
2020-09-10 10:05:00,20.41,20.41,20.28,20.29,149714.0,16.0054,16.0054,15.9034,15.9113,149714.0
2020-09-10 10:10:00,20.3,20.34,20.27,20.31,101884.0,15.9191,15.9505,15.8956,15.927,101884.0
2020-09-10 10:15:00,20.31,20.41,20.3,20.41,110559.0,15.927,16.0054,15.9191,16.0054,110559.0
2020-09-10 10:20:00,20.41,20.41,20.33,20.35,185243.0,16.0054,16.0054,15.9427,15.9583,185243.0
2020-09-10 10:25:00,20.35,20.36,20.29,20.29,129187.0,15.9583,15.9662,15.9113,15.9113,129187.0
2020-09-10 10:30:00,20.29,20.35,20.28,20.3,178230.0,15.9113,15.9583,15.9034,15.9191,178230.0
2020-09-10 10:35:00,20.3,20.33,20.3,20.32,92313.0,15.9191,15.9427,15.9191,15.9348,92313.0
2020-09-10 10:40:00,20.32,20.36,20.3,20.32,142736.0,15.9348,15.9662,15.9191,15.9348,142736.0
2020-09-10 10:45:00,20.33,20.34,20.25,20.28,188760.0,15.9427,15.9505,15.8799,15.9034,188760.0
2020-09-10 10:50:00,20.28,20.35,20.26,20.33,157373.0,15.9034,15.9583,15.8878,15.9427,157373.0
2020-09-10 10:55:00,20.33,20.33,20.25,20.26,206790.0,15.9427,15.9427,15.8799,15.8878,206790.0
2020-09-10 11:00:00,20.26,20.33,20.23,20.28,281485.0,15.8878,15.9427,15.8642,15.9034,281485.0
2020-09-10 11:05:00,20.29,20.33,20.26,20.32,174526.0,15.9113,15.9427,15.8878,15.9348,174526.0
2020-09-10 11:10:00,20.32,20.39,20.26,20.35,189316.0,15.9348,15.9897,15.8878,15.9583,189316.0
2020-09-10 11:15:00,20.35,20.36,20.25,20.3,234096.0,15.9583,15.9662,15.8799,15.9191,234096.0
2020-09-10 11:20:00,20.3,20.35,20.3,20.31,165630.0,15.9191,15.9583,15.9191,15.927,165630.0
2020-09-10 11:25:00,20.31,20.33,20.29,20.3,104647.0,15.927,15.9427,15.9113,15.9191,104647.0
2020-09-10 11:30:00,20.3,20.34,20.25,20.26,319818.0,15.9191,15.9505,15.8799,15.8878,319818.0
2020-09-10 11:35:00,20.26,20.27,20.22,20.24,114938.0,15.8878,15.8956,15.8564,15.8721,114938.0
2020-09-10 11:40:00,20.24,20.28,20.23,20.25,75853.0,15.8721,15.9034,15.8642,15.8799,75853.0
2020-09-10 11:45:00,20.25,20.26,20.21,20.26,53123.0,15.8799,15.8878,15.8486,15.8878,53123.0
2020-09-10 11:50:00,20.26,20.27,20.21,20.21,33727.0,15.8878,15.8956,15.8486,15.8486,33727.0
2020-09-10 11:55:00,20.22,20.23,20.2,20.22,57394.0,15.8564,15.8642,15.8407,15.8564,57394.0
2020-09-10 12:00:00,20.21,20.25,20.2,20.23,110092.0,15.8486,15.8799,15.8407,15.8642,110092.0
2020-09-10 12:05:00,20.23,20.26,20.21,20.21,134134.0,15.8642,15.8878,15.8486,15.8486,134134.0
2020-09-10 12:10:00,20.22,20.22,20.19,20.2,69606.0,15.8564,15.8564,15.8329,15.8407,69606.0
2020-09-10 12:15:00,20.19,20.21,20.17,20.2,178186.0,15.8329,15.8486,15.8172,15.8407,178186.0
2020-09-10 12:20:00,20.2,20.22,20.18,20.2,91394.0,15.8407,15.8564,15.825,15.8407,91394.0
2020-09-10 12:25:00,20.2,20.21,20.19,20.2,28246.0,15.8407,15.8486,15.8329,15.8407,28246.0
2020-09-10 12:30:00,20.19,20.2,20.14,20.15,131435.0,15.8329,15.8407,15.7937,15.8015,131435.0
2020-09-10 12:35:00,20.14,20.15,20.1,20.1,106217.0,15.7937,15.8015,15.7623,15.7623,106217.0
2020-09-10 12:40:00,20.11,20.14,20.1,20.11,65156.0,15.7701,15.7937,15.7623,15.7701,65156.0
2020-09-10 12:45:00,20.11,20.11,20.06,20.09,77225.0,15.7701,15.7701,15.7309,15.7544,77225.0
2020-09-10 12:50:00,20.09,20.11,20.08,20.11,62407.0,15.7544,15.7701,15.7466,15.7701,62407.0
2020-09-10 12:55:00,20.11,20.14,20.1,20.13,72594.0,15.7701,15.7937,15.7623,15.7858,72594.0
2020-09-10 13:00:00,20.12,20.17,20.11,20.16,90200.0,15.778,15.8172,15.7701,15.8093,90200.0
2020-09-10 13:05:00,20.17,20.19,20.15,20.19,31712.0,15.8172,15.8329,15.8015,15.8329,31712.0
2020-09-10 13:10:00,20.18,20.2,20.18,20.19,51793.0,15.825,15.8407,15.825,15.8329,51793.0
2020-09-10 13:15:00,20.18,20.23,20.18,20.23,70014.0,15.825,15.8642,15.825,15.8642,70014.0
2020-09-10 13:20:00,20.23,20.23,20.19,20.19,77023.0,15.8642,15.8642,15.8329,15.8329,77023.0
2020-09-10 13:25:00,20.2,20.2,20.16,20.18,58896.0,15.8407,15.8407,15.8093,15.825,58896.0
2020-09-10 13:30:00,20.18,20.19,20.15,20.17,61030.0,15.825,15.8329,15.8015,15.8172,61030.0
2020-09-10 13:35:00,20.17,20.18,20.13,20.14,61139.0,15.8172,15.825,15.7858,15.7937,61139.0
2020-09-10 13:40:00,20.14,20.14,20.1,20.11,81722.0,15.7937,15.7937,15.7623,15.7701,81722.0
2020-09-10 13:45:00,20.11,20.12,20.09,20.1,81741.0,15.7701,15.778,15.7544,15.7623,81741.0
2020-09-10 13:50:00,20.1,20.12,20.08,20.1,138386.0,15.7623,15.778,15.7466,15.7623,138386.0
2020-09-10 13:55:00,20.1,20.1,20.08,20.1,145437.0,15.7623,15.7623,15.7466,15.7623,145437.0
2020-09-10 14:00:00,20.09,20.14,20.07,20.14,98124.0,15.7544,15.7937,15.7388,15.7937,98124.0
2020-09-10 14:05:00,20.14,20.15,20.1,20.12,98525.0,15.7937,15.8015,15.7623,15.778,98525.0
2020-09-10 14:10:00,20.12,20.13,20.1,20.11,89940.0,15.778,15.7858,15.7623,15.7701,89940.0
2020-09-10 14:15:00,20.11,20.11,20.05,20.07,76005.0,15.7701,15.7701,15.7231,15.7388,76005.0
2020-09-10 14:20:00,20.07,20.08,20.02,20.04,136938.0,15.7388,15.7466,15.6996,15.7152,136938.0
2020-09-10 14:25:00,20.04,20.08,20.02,20.02,101177.0,15.7152,15.7466,15.6996,15.6996,101177.0
2020-09-10 14:30:00,20.02,20.08,20.02,20.06,111606.0,15.6996,15.7466,15.6996,15.7309,111606.0
2020-09-10 14:35:00,20.05,20.07,20.03,20.06,95931.0,15.7231,15.7388,15.7074,15.7309,95931.0
2020-09-10 14:40:00,20.05,20.05,19.98,19.98,297586.0,15.7231,15.7231,15.6682,15.6682,297586.0
2020-09-10 14:45:00,19.99,20.05,19.98,20.04,187824.0,15.676,15.7231,15.6682,15.7152,187824.0
2020-09-10 14:50:00,20.04,20.06,20.01,20.01,108253.0,15.7152,15.7309,15.6917,15.6917,108253.0
2020-09-10 14:55:00,20.02,20.06,20.01,20.04,115662.0,15.6996,15.7309,15.6917,15.7152,115662.0
2020-09-10 15:00:00,20.04,20.05,20.01,20.01,66739.0,15.7152,15.7231,15.6917,15.6917,66739.0
2020-09-10 15:05:00,20.01,20.06,20.0,20.01,145605.0,15.6917,15.7309,15.6839,15.6917,145605.0
2020-09-10 15:10:00,20.02,20.03,19.99,20.0,78993.0,15.6996,15.7074,15.676,15.6839,78993.0
2020-09-10 15:15:00,20.0,20.01,19.94,19.94,138143.0,15.6839,15.6917,15.6368,15.6368,138143.0
2020-09-10 15:20:00,19.94,19.98,19.92,19.93,179171.0,15.6368,15.6682,15.6211,15.629,179171.0
2020-09-10 15:25:00,19.93,19.98,19.91,19.96,177790.0,15.629,15.6682,15.6133,15.6525,177790.0
2020-09-10 15:30:00,19.96,19.99,19.93,19.97,178690.0,15.6525,15.676,15.629,15.6603,178690.0
2020-09-10 15:35:00,19.96,19.97,19.93,19.96,181675.0,15.6525,15.6603,15.629,15.6525,181675.0
2020-09-10 15:40:00,19.95,19.97,19.94,19.95,252193.0,15.6447,15.6603,15.6368,15.6447,252193.0
2020-09-10 15:45:00,19.95,19.95,19.9,19.92,213124.0,15.6447,15.6447,15.6055,15.6211,213124.0
2020-09-10 15:50:00,19.92,19.93,19.9,19.91,284795.0,15.6211,15.629,15.6055,15.6133,284795.0
2020-09-10 15:55:00,19.91,19.92,19.89,19.91,494535.0,15.6133,15.6211,15.5976,15.6133,494535.0
2020-09-11 09:30:00,20.06,20.07,19.93,19.96,621923.0,15.7309,15.7388,15.629,15.6525,621923.0
2020-09-11 09:35:00,19.96,20.04,19.94,19.98,240500.0,15.6525,15.7152,15.6368,15.6682,240500.0
2020-09-11 09:40:00,19.98,20.03,19.94,20.0,206527.0,15.6682,15.7074,15.6368,15.6839,206527.0
2020-09-11 09:45:00,20.0,20.04,19.94,19.98,267651.0,15.6839,15.7152,15.6368,15.6682,267651.0
2020-09-11 09:50:00,19.98,20.01,19.92,19.92,136499.0,15.6682,15.6917,15.6211,15.6211,136499.0
2020-09-11 09:55:00,19.93,19.95,19.87,19.92,350024.0,15.629,15.6447,15.5819,15.6211,350024.0
2020-09-11 10:00:00,19.92,19.97,19.9,19.97,262136.0,15.6211,15.6603,15.6055,15.6603,262136.0
2020-09-11 10:05:00,19.97,20.03,19.96,20.02,181371.0,15.6603,15.7074,15.6525,15.6996,181371.0
2020-09-11 10:10:00,20.01,20.05,19.96,20.05,133009.0,15.6917,15.7231,15.6525,15.7231,133009.0
2020-09-11 10:15:00,20.04,20.08,20.02,20.05,174466.0,15.7152,15.7466,15.6996,15.7231,174466.0
2020-09-11 10:20:00,20.05,20.06,20.03,20.05,73054.0,15.7231,15.7309,15.7074,15.7231,73054.0
2020-09-11 10:25:00,20.05,20.07,20.03,20.06,115076.0,15.7231,15.7388,15.7074,15.7309,115076.0
2020-09-11 10:30:00,20.06,20.09,20.03,20.05,133218.0,15.7309,15.7544,15.7074,15.7231,133218.0
2020-09-11 10:35:00,20.04,20.06,19.99,20.03,170954.0,15.7152,15.7309,15.676,15.7074,170954.0
2020-09-11 10:40:00,20.02,20.05,20.01,20.04,132195.0,15.6996,15.7231,15.6917,15.7152,132195.0
2020-09-11 10:45:00,20.04,20.06,20.02,20.05,167178.0,15.7152,15.7309,15.6996,15.7231,167178.0
2020-09-11 10:50:00,20.05,20.08,20.02,20.07,191320.0,15.7231,15.7466,15.6996,15.7388,191320.0
2020-09-11 10:55:00,20.07,20.09,20.03,20.03,104161.0,15.7388,15.7544,15.7074,15.7074,104161.0
2020-09-11 11:00:00,20.04,20.14,20.03,20.14,177397.0,15.7152,15.7937,15.7074,15.7937,177397.0
2020-09-11 11:05:00,20.14,20.19,20.13,20.19,96174.0,15.7937,15.8329,15.7858,15.8329,96174.0
2020-09-11 11:10:00,20.19,20.21,20.15,20.18,375671.0,15.8329,15.8486,15.8015,15.825,375671.0
2020-09-11 11:15:00,20.18,20.23,20.16,20.21,280256.0,15.825,15.8642,15.8093,15.8486,280256.0
2020-09-11 11:20:00,20.21,20.24,20.17,20.2,235509.0,15.8486,15.8721,15.8172,15.8407,235509.0
2020-09-11 11:25:00,20.21,20.22,20.13,20.14,126270.0,15.8486,15.8564,15.7858,15.7937,126270.0
2020-09-11 11:30:00,20.14,20.14,20.08,20.11,349218.0,15.7937,15.7937,15.7466,15.7701,349218.0
2020-09-11 11:35:00,20.11,20.13,20.09,20.1,54939.0,15.7701,15.7858,15.7544,15.7623,54939.0
2020-09-11 11:40:00,20.1,20.12,20.07,20.07,65596.0,15.7623,15.778,15.7388,15.7388,65596.0
2020-09-11 11:45:00,20.07,20.1,20.06,20.06,38428.0,15.7388,15.7623,15.7309,15.7309,38428.0
2020-09-11 11:50:00,20.07,20.07,20.01,20.02,57144.0,15.7388,15.7388,15.6917,15.6996,57144.0
2020-09-11 11:55:00,20.02,20.05,20.01,20.03,35504.0,15.6996,15.7231,15.6917,15.7074,35504.0
2020-09-11 12:00:00,20.02,20.06,20.01,20.05,30185.0,15.6996,15.7309,15.6917,15.7231,30185.0
2020-09-11 12:05:00,20.04,20.08,20.04,20.07,42761.0,15.7152,15.7466,15.7152,15.7388,42761.0
2020-09-11 12:10:00,20.07,20.09,20.05,20.06,34208.0,15.7388,15.7544,15.7231,15.7309,34208.0
2020-09-11 12:15:00,20.06,20.07,20.03,20.06,52270.0,15.7309,15.7388,15.7074,15.7309,52270.0
2020-09-11 12:20:00,20.05,20.09,20.05,20.08,41694.0,15.7231,15.7544,15.7231,15.7466,41694.0
2020-09-11 12:25:00,20.07,20.08,20.06,20.06,30850.0,15.7388,15.7466,15.7309,15.7309,30850.0
2020-09-11 12:30:00,20.06,20.06,20.01,20.02,48378.0,15.7309,15.7309,15.6917,15.6996,48378.0
2020-09-11 12:35:00,20.02,20.03,20.01,20.02,36450.0,15.6996,15.7074,15.6917,15.6996,36450.0
2020-09-11 12:40:00,20.01,20.02,20.0,20.01,55512.0,15.6917,15.6996,15.6839,15.6917,55512.0
2020-09-11 12:45:00,20.0,20.05,20.0,20.04,37108.0,15.6839,15.7231,15.6839,15.7152,37108.0
2020-09-11 12:50:00,20.04,20.05,20.03,20.04,30124.0,15.7152,15.7231,15.7074,15.7152,30124.0
2020-09-11 12:55:00,20.04,20.04,19.95,19.96,84219.0,15.7152,15.7152,15.6447,15.6525,84219.0
2020-09-11 13:00:00,19.96,19.98,19.95,19.96,65437.0,15.6525,15.6682,15.6447,15.6525,65437.0
2020-09-11 13:05:00,19.96,19.96,19.9,19.92,59977.0,15.6525,15.6525,15.6055,15.6211,59977.0
2020-09-11 13:10:00,19.91,19.92,19.9,19.91,53598.0,15.6133,15.6211,15.6055,15.6133,53598.0
2020-09-11 13:15:00,19.92,19.94,19.9,19.92,57510.0,15.6211,15.6368,15.6055,15.6211,57510.0
2020-09-11 13:20:00,19.92,19.93,19.91,19.92,42123.0,15.6211,15.629,15.6133,15.6211,42123.0
2020-09-11 13:25:00,19.92,19.92,19.86,19.86,205778.0,15.6211,15.6211,15.5741,15.5741,205778.0
2020-09-11 13:30:00,19.86,19.88,19.83,19.87,152141.0,15.5741,15.5898,15.5506,15.5819,152141.0
2020-09-11 13:35:00,19.87,19.9,19.86,19.87,64131.0,15.5819,15.6055,15.5741,15.5819,64131.0
2020-09-11 13:40:00,19.87,19.89,19.85,19.88,51583.0,15.5819,15.5976,15.5662,15.5898,51583.0
2020-09-11 13:45:00,19.88,19.9,19.87,19.89,62185.0,15.5898,15.6055,15.5819,15.5976,62185.0
2020-09-11 13:50:00,19.89,19.92,19.88,19.9,57507.0,15.5976,15.6211,15.5898,15.6055,57507.0
2020-09-11 13:55:00,19.89,19.91,19.87,19.89,54905.0,15.5976,15.6133,15.5819,15.5976,54905.0
2020-09-11 14:00:00,19.89,19.91,19.86,19.91,55450.0,15.5976,15.6133,15.5741,15.6133,55450.0
2020-09-11 14:05:00,19.91,19.95,19.9,19.93,68044.0,15.6133,15.6447,15.6055,15.629,68044.0
2020-09-11 14:10:00,19.93,19.96,19.92,19.96,101565.0,15.629,15.6525,15.6211,15.6525,101565.0
2020-09-11 14:15:00,19.96,19.98,19.94,19.94,69829.0,15.6525,15.6682,15.6368,15.6368,69829.0
2020-09-11 14:20:00,19.94,19.96,19.92,19.95,58375.0,15.6368,15.6525,15.6211,15.6447,58375.0
2020-09-11 14:25:00,19.96,19.96,19.92,19.92,54619.0,15.6525,15.6525,15.6211,15.6211,54619.0
2020-09-11 14:30:00,19.92,19.97,19.91,19.95,53476.0,15.6211,15.6603,15.6133,15.6447,53476.0
2020-09-11 14:35:00,19.96,20.0,19.95,19.98,131994.0,15.6525,15.6839,15.6447,15.6682,131994.0
2020-09-11 14:40:00,19.98,19.99,19.95,19.98,62366.0,15.6682,15.676,15.6447,15.6682,62366.0
2020-09-11 14:45:00,19.98,19.98,19.95,19.95,47328.0,15.6682,15.6682,15.6447,15.6447,47328.0
2020-09-11 14:50:00,19.96,20.0,19.96,19.99,49423.0,15.6525,15.6839,15.6525,15.676,49423.0
2020-09-11 14:55:00,19.98,20.01,19.98,20.0,136184.0,15.6682,15.6917,15.6682,15.6839,136184.0
2020-09-11 15:00:00,20.0,20.02,19.98,20.01,57608.0,15.6839,15.6996,15.6682,15.6917,57608.0
2020-09-11 15:05:00,20.01,20.03,20.0,20.01,79322.0,15.6917,15.7074,15.6839,15.6917,79322.0
2020-09-11 15:10:00,20.01,20.02,19.99,20.01,105069.0,15.6917,15.6996,15.676,15.6917,105069.0
2020-09-11 15:15:00,20.01,20.07,20.0,20.05,127484.0,15.6917,15.7388,15.6839,15.7231,127484.0
2020-09-11 15:20:00,20.05,20.1,20.05,20.09,87861.0,15.7231,15.7623,15.7231,15.7544,87861.0
2020-09-11 15:25:00,20.09,20.1,20.07,20.09,56578.0,15.7544,15.7623,15.7388,15.7544,56578.0
2020-09-11 15:30:00,20.09,20.12,20.08,20.09,137361.0,15.7544,15.778,15.7466,15.7544,137361.0
2020-09-11 15:35:00,20.1,20.1,20.05,20.07,116156.0,15.7623,15.7623,15.7231,15.7388,116156.0
2020-09-11 15:40:00,20.07,20.08,20.05,20.06,75878.0,15.7388,15.7466,15.7231,15.7309,75878.0
2020-09-11 15:45:00,20.07,20.09,20.05,20.08,175825.0,15.7388,15.7544,15.7231,15.7466,175825.0
2020-09-11 15:50:00,20.09,20.12,20.08,20.1,238969.0,15.7544,15.778,15.7466,15.7623,238969.0
2020-09-11 15:55:00,20.1,20.1,20.06,20.07,393940.0,15.7623,15.7623,15.7309,15.7388,393940.0
2020-09-14 09:30:00,20.12,20.12,19.95,19.97,292998.0,15.778,15.778,15.6447,15.6603,292998.0
2020-09-14 09:35:00,19.97,20.01,19.93,19.99,135064.0,15.6603,15.6917,15.629,15.676,135064.0
2020-09-14 09:40:00,20.0,20.07,19.99,20.02,100454.0,15.6839,15.7388,15.676,15.6996,100454.0
2020-09-14 09:45:00,20.01,20.02,19.95,20.0,190622.0,15.6917,15.6996,15.6447,15.6839,190622.0
2020-09-14 09:50:00,20.0,20.02,19.97,20.0,139791.0,15.6839,15.6996,15.6603,15.6839,139791.0
2020-09-14 09:55:00,20.0,20.01,19.96,19.97,112355.0,15.6839,15.6917,15.6525,15.6603,112355.0
2020-09-14 10:00:00,19.98,20.0,19.91,19.92,210443.0,15.6682,15.6839,15.6133,15.6211,210443.0
2020-09-14 10:05:00,19.92,19.95,19.9,19.91,98944.0,15.6211,15.6447,15.6055,15.6133,98944.0
2020-09-14 10:10:00,19.91,19.95,19.89,19.9,159592.0,15.6133,15.6447,15.5976,15.6055,159592.0
2020-09-14 10:15:00,19.9,19.93,19.89,19.91,156188.0,15.6055,15.629,15.5976,15.6133,156188.0
2020-09-14 10:20:00,19.91,19.94,19.9,19.93,93787.0,15.6133,15.6368,15.6055,15.629,93787.0
2020-09-14 10:25:00,19.92,19.93,19.88,19.9,93998.0,15.6211,15.629,15.5898,15.6055,93998.0
2020-09-14 10:30:00,19.9,19.94,19.88,19.89,108511.0,15.6055,15.6368,15.5898,15.5976,108511.0
2020-09-14 10:35:00,19.88,19.9,19.82,19.82,221717.0,15.5898,15.6055,15.5427,15.5427,221717.0
2020-09-14 10:40:00,19.82,19.86,19.81,19.83,104754.0,15.5427,15.5741,15.5349,15.5506,104754.0
2020-09-14 10:45:00,19.83,19.87,19.83,19.84,279551.0,15.5506,15.5819,15.5506,15.5584,279551.0
2020-09-14 10:50:00,19.84,19.86,19.8,19.8,96878.0,15.5584,15.5741,15.527,15.527,96878.0
2020-09-14 10:55:00,19.8,19.83,19.8,19.8,156403.0,15.527,15.5506,15.527,15.527,156403.0
2020-09-14 11:00:00,19.8,19.85,19.8,19.85,189286.0,15.527,15.5662,15.527,15.5662,189286.0
2020-09-14 11:05:00,19.85,19.88,19.84,19.87,165143.0,15.5662,15.5898,15.5584,15.5819,165143.0
2020-09-14 11:10:00,19.87,19.9,19.85,19.88,122925.0,15.5819,15.6055,15.5662,15.5898,122925.0
2020-09-14 11:15:00,19.88,19.89,19.86,19.87,102524.0,15.5898,15.5976,15.5741,15.5819,102524.0
2020-09-14 11:20:00,19.87,19.91,19.86,19.89,135001.0,15.5819,15.6133,15.5741,15.5976,135001.0
2020-09-14 11:25:00,19.89,19.91,19.88,19.9,68671.0,15.5976,15.6133,15.5898,15.6055,68671.0
2020-09-14 11:30:00,19.9,19.95,19.89,19.92,439597.0,15.6055,15.6447,15.5976,15.6211,439597.0
2020-09-14 11:35:00,19.93,19.93,19.89,19.91,145586.0,15.629,15.629,15.5976,15.6133,145586.0
2020-09-14 11:40:00,19.9,19.91,19.87,19.89,118335.0,15.6055,15.6133,15.5819,15.5976,118335.0
2020-09-14 11:45:00,19.9,19.9,19.84,19.84,101225.0,15.6055,15.6055,15.5584,15.5584,101225.0
2020-09-14 11:50:00,19.84,19.84,19.82,19.84,64310.0,15.5584,15.5584,15.5427,15.5584,64310.0
2020-09-14 11:55:00,19.83,19.86,19.82,19.84,105366.0,15.5506,15.5741,15.5427,15.5584,105366.0
2020-09-14 12:00:00,19.84,19.87,19.84,19.86,81047.0,15.5584,15.5819,15.5584,15.5741,81047.0
2020-09-14 12:05:00,19.86,19.87,19.84,19.87,46165.0,15.5741,15.5819,15.5584,15.5819,46165.0
2020-09-14 12:10:00,19.86,19.89,19.86,19.86,61682.0,15.5741,15.5976,15.5741,15.5741,61682.0
2020-09-14 12:15:00,19.86,19.9,19.86,19.89,68047.0,15.5741,15.6055,15.5741,15.5976,68047.0
2020-09-14 12:20:00,19.89,19.92,19.89,19.9,71751.0,15.5976,15.6211,15.5976,15.6055,71751.0
2020-09-14 12:25:00,19.89,19.9,19.87,19.89,68162.0,15.5976,15.6055,15.5819,15.5976,68162.0
2020-09-14 12:30:00,19.89,19.9,19.88,19.88,45960.0,15.5976,15.6055,15.5898,15.5898,45960.0
2020-09-14 12:35:00,19.89,19.9,19.88,19.89,26627.0,15.5976,15.6055,15.5898,15.5976,26627.0
2020-09-14 12:40:00,19.89,19.91,19.89,19.89,36639.0,15.5976,15.6133,15.5976,15.5976,36639.0
2020-09-14 12:45:00,19.89,19.92,19.89,19.89,31364.0,15.5976,15.6211,15.5976,15.5976,31364.0
2020-09-14 12:50:00,19.89,19.95,19.89,19.95,676519.0,15.5976,15.6447,15.5976,15.6447,676519.0
2020-09-14 12:55:00,19.95,19.96,19.94,19.94,73664.0,15.6447,15.6525,15.6368,15.6368,73664.0
2020-09-14 13:00:00,19.94,19.96,19.94,19.95,41393.0,15.6368,15.6525,15.6368,15.6447,41393.0
2020-09-14 13:05:00,19.95,19.95,19.91,19.91,79578.0,15.6447,15.6447,15.6133,15.6133,79578.0
2020-09-14 13:10:00,19.91,19.92,19.91,19.92,36957.0,15.6133,15.6211,15.6133,15.6211,36957.0
2020-09-14 13:15:00,19.92,19.93,19.9,19.92,78232.0,15.6211,15.629,15.6055,15.6211,78232.0
2020-09-14 13:20:00,19.92,19.92,19.9,19.92,49666.0,15.6211,15.6211,15.6055,15.6211,49666.0
2020-09-14 13:25:00,19.92,19.95,19.9,19.95,79856.0,15.6211,15.6447,15.6055,15.6447,79856.0
2020-09-14 13:30:00,19.95,19.96,19.91,19.92,67186.0,15.6447,15.6525,15.6133,15.6211,67186.0
2020-09-14 13:35:00,19.92,19.93,19.9,19.9,52668.0,15.6211,15.629,15.6055,15.6055,52668.0
2020-09-14 13:40:00,19.91,19.91,19.88,19.89,47380.0,15.6133,15.6133,15.5898,15.5976,47380.0
2020-09-14 13:45:00,19.89,19.92,19.88,19.91,73176.0,15.5976,15.6211,15.5898,15.6133,73176.0
2020-09-14 13:50:00,19.92,19.94,19.91,19.93,58708.0,15.6211,15.6368,15.6133,15.629,58708.0
2020-09-14 13:55:00,19.93,19.95,19.93,19.94,26409.0,15.629,15.6447,15.629,15.6368,26409.0
2020-09-14 14:00:00,19.94,19.94,19.92,19.94,92255.0,15.6368,15.6368,15.6211,15.6368,92255.0
2020-09-14 14:05:00,19.94,19.98,19.93,19.97,117888.0,15.6368,15.6682,15.629,15.6603,117888.0
2020-09-14 14:10:00,19.98,19.99,19.97,19.98,64538.0,15.6682,15.676,15.6603,15.6682,64538.0
2020-09-14 14:15:00,19.98,19.98,19.94,19.95,95229.0,15.6682,15.6682,15.6368,15.6447,95229.0
2020-09-14 14:20:00,19.94,19.96,19.94,19.95,98968.0,15.6368,15.6525,15.6368,15.6447,98968.0
2020-09-14 14:25:00,19.95,19.96,19.93,19.94,69279.0,15.6447,15.6525,15.629,15.6368,69279.0
2020-09-14 14:30:00,19.95,19.96,19.94,19.95,61296.0,15.6447,15.6525,15.6368,15.6447,61296.0
2020-09-14 14:35:00,19.95,19.96,19.94,19.95,28956.0,15.6447,15.6525,15.6368,15.6447,28956.0
2020-09-14 14:40:00,19.96,19.98,19.95,19.97,87195.0,15.6525,15.6682,15.6447,15.6603,87195.0
2020-09-14 14:45:00,19.98,19.98,19.95,19.96,44102.0,15.6682,15.6682,15.6447,15.6525,44102.0
2020-09-14 14:50:00,19.96,19.98,19.95,19.96,157486.0,15.6525,15.6682,15.6447,15.6525,157486.0
2020-09-14 14:55:00,19.96,19.96,19.91,19.92,134155.0,15.6525,15.6525,15.6133,15.6211,134155.0
2020-09-14 15:00:00,19.92,19.93,19.91,19.92,45533.0,15.6211,15.629,15.6133,15.6211,45533.0
2020-09-14 15:05:00,19.91,19.92,19.88,19.89,101266.0,15.6133,15.6211,15.5898,15.5976,101266.0
2020-09-14 15:10:00,19.89,19.89,19.86,19.88,66494.0,15.5976,15.5976,15.5741,15.5898,66494.0
2020-09-14 15:15:00,19.87,19.9,19.86,19.89,55973.0,15.5819,15.6055,15.5741,15.5976,55973.0
2020-09-14 15:20:00,19.89,19.9,19.84,19.86,94377.0,15.5976,15.6055,15.5584,15.5741,94377.0
2020-09-14 15:25:00,19.86,19.88,19.85,19.88,84730.0,15.5741,15.5898,15.5662,15.5898,84730.0
2020-09-14 15:30:00,19.88,19.89,19.85,19.87,128316.0,15.5898,15.5976,15.5662,15.5819,128316.0
2020-09-14 15:35:00,19.87,19.87,19.85,19.87,65995.0,15.5819,15.5819,15.5662,15.5819,65995.0
2020-09-14 15:40:00,19.87,19.88,19.86,19.88,84438.0,15.5819,15.5898,15.5741,15.5898,84438.0
2020-09-14 15:45:00,19.88,19.9,19.87,19.89,152569.0,15.5898,15.6055,15.5819,15.5976,152569.0
2020-09-14 15:50:00,19.89,19.9,19.86,19.87,223468.0,15.5976,15.6055,15.5741,15.5819,223468.0
2020-09-14 15:55:00,19.87,19.87,19.82,19.83,341198.0,15.5819,15.5819,15.5427,15.5506,341198.0
2020-09-15 09:30:00,19.94,20.06,19.9,20.05,434750.0,15.6368,15.7309,15.6055,15.7231,434750.0
2020-09-15 09:35:00,20.05,20.15,20.05,20.14,305145.0,15.7231,15.8015,15.7231,15.7937,305145.0
2020-09-15 09:40:00,20.14,20.16,20.09,20.1,199888.0,15.7937,15.8093,15.7544,15.7623,199888.0
2020-09-15 09:45:00,20.09,20.1,19.95,19.96,244245.0,15.7544,15.7623,15.6447,15.6525,244245.0
2020-09-15 09:50:00,19.96,20.0,19.92,19.94,235817.0,15.6525,15.6839,15.6211,15.6368,235817.0
2020-09-15 09:55:00,19.93,19.96,19.9,19.94,197500.0,15.629,15.6525,15.6055,15.6368,197500.0
2020-09-15 10:00:00,19.94,19.96,19.9,19.95,184067.0,15.6368,15.6525,15.6055,15.6447,184067.0
2020-09-15 10:05:00,19.95,19.96,19.89,19.92,141726.0,15.6447,15.6525,15.5976,15.6211,141726.0
2020-09-15 10:10:00,19.92,20.01,19.89,20.0,261650.0,15.6211,15.6917,15.5976,15.6839,261650.0
2020-09-15 10:15:00,19.99,20.03,19.96,20.0,178039.0,15.676,15.7074,15.6525,15.6839,178039.0
2020-09-15 10:20:00,20.0,20.02,19.94,19.95,132235.0,15.6839,15.6996,15.6368,15.6447,132235.0
2020-09-15 10:25:00,19.96,20.0,19.94,20.0,92338.0,15.6525,15.6839,15.6368,15.6839,92338.0
2020-09-15 10:30:00,20.01,20.04,19.96,20.03,95877.0,15.6917,15.7152,15.6525,15.7074,95877.0
2020-09-15 10:35:00,20.04,20.06,20.0,20.02,119947.0,15.7152,15.7309,15.6839,15.6996,119947.0
2020-09-15 10:40:00,20.02,20.06,19.99,20.02,169327.0,15.6996,15.7309,15.676,15.6996,169327.0
2020-09-15 10:45:00,20.03,20.08,20.01,20.08,128494.0,15.7074,15.7466,15.6917,15.7466,128494.0
2020-09-15 10:50:00,20.07,20.1,20.07,20.07,135354.0,15.7388,15.7623,15.7388,15.7388,135354.0
2020-09-15 10:55:00,20.07,20.11,20.06,20.07,115322.0,15.7388,15.7701,15.7309,15.7388,115322.0
2020-09-15 11:00:00,20.07,20.1,20.06,20.07,135131.0,15.7388,15.7623,15.7309,15.7388,135131.0
2020-09-15 11:05:00,20.07,20.1,20.06,20.07,114128.0,15.7388,15.7623,15.7309,15.7388,114128.0
2020-09-15 11:10:00,20.08,20.09,20.04,20.07,141105.0,15.7466,15.7544,15.7152,15.7388,141105.0
2020-09-15 11:15:00,20.07,20.07,20.01,20.04,276927.0,15.7388,15.7388,15.6917,15.7152,276927.0
2020-09-15 11:20:00,20.04,20.07,20.01,20.05,129976.0,15.7152,15.7388,15.6917,15.7231,129976.0
2020-09-15 11:25:00,20.05,20.09,20.03,20.07,122458.0,15.7231,15.7544,15.7074,15.7388,122458.0
2020-09-15 11:30:00,20.06,20.07,20.0,20.02,279559.0,15.7309,15.7388,15.6839,15.6996,279559.0
2020-09-15 11:35:00,20.02,20.06,20.02,20.02,117228.0,15.6996,15.7309,15.6996,15.6996,117228.0
2020-09-15 11:40:00,20.02,20.03,19.99,20.01,139455.0,15.6996,15.7074,15.676,15.6917,139455.0
2020-09-15 11:45:00,20.01,20.02,19.97,19.97,86363.0,15.6917,15.6996,15.6603,15.6603,86363.0
2020-09-15 11:50:00,19.98,19.98,19.95,19.96,81244.0,15.6682,15.6682,15.6447,15.6525,81244.0
2020-09-15 11:55:00,19.96,19.97,19.92,19.92,71128.0,15.6525,15.6603,15.6211,15.6211,71128.0
2020-09-15 12:00:00,19.92,19.96,19.91,19.94,69748.0,15.6211,15.6525,15.6133,15.6368,69748.0
2020-09-15 12:05:00,19.95,19.96,19.91,19.92,126790.0,15.6447,15.6525,15.6133,15.6211,126790.0
2020-09-15 12:10:00,19.93,19.93,19.91,19.91,105424.0,15.629,15.629,15.6133,15.6133,105424.0
2020-09-15 12:15:00,19.91,19.94,19.91,19.93,120954.0,15.6133,15.6368,15.6133,15.629,120954.0
2020-09-15 12:20:00,19.94,19.94,19.91,19.92,126975.0,15.6368,15.6368,15.6133,15.6211,126975.0
2020-09-15 12:25:00,19.92,19.93,19.91,19.91,52881.0,15.6211,15.629,15.6133,15.6133,52881.0
2020-09-15 12:30:00,19.91,19.94,19.91,19.93,98114.0,15.6133,15.6368,15.6133,15.629,98114.0
2020-09-15 12:35:00,19.93,19.93,19.91,19.91,60919.0,15.629,15.629,15.6133,15.6133,60919.0
2020-09-15 12:40:00,19.92,19.92,19.87,19.87,139969.0,15.6211,15.6211,15.5819,15.5819,139969.0
2020-09-15 12:45:00,19.87,19.91,19.87,19.89,80967.0,15.5819,15.6133,15.5819,15.5976,80967.0
2020-09-15 12:50:00,19.89,19.91,19.88,19.88,97901.0,15.5976,15.6133,15.5898,15.5898,97901.0
2020-09-15 12:55:00,19.89,19.93,19.88,19.93,94901.0,15.5976,15.629,15.5898,15.629,94901.0
2020-09-15 13:00:00,19.93,19.95,19.92,19.94,63479.0,15.629,15.6447,15.6211,15.6368,63479.0
2020-09-15 13:05:00,19.95,19.97,19.94,19.95,82636.0,15.6447,15.6603,15.6368,15.6447,82636.0
2020-09-15 13:10:00,19.95,19.96,19.94,19.95,73124.0,15.6447,15.6525,15.6368,15.6447,73124.0
2020-09-15 13:15:00,19.95,19.96,19.92,19.93,442974.0,15.6447,15.6525,15.6211,15.629,442974.0
2020-09-15 13:20:00,19.93,19.93,19.9,19.91,118167.0,15.629,15.629,15.6055,15.6133,118167.0
2020-09-15 13:25:00,19.91,19.91,19.88,19.89,58785.0,15.6133,15.6133,15.5898,15.5976,58785.0
2020-09-15 13:30:00,19.88,19.89,19.86,19.87,62572.0,15.5898,15.5976,15.5741,15.5819,62572.0
2020-09-15 13:35:00,19.88,19.9,19.87,19.88,65214.0,15.5898,15.6055,15.5819,15.5898,65214.0
2020-09-15 13:40:00,19.88,19.89,19.87,19.88,47385.0,15.5898,15.5976,15.5819,15.5898,47385.0
2020-09-15 13:45:00,19.88,19.88,19.86,19.87,44552.0,15.5898,15.5898,15.5741,15.5819,44552.0
2020-09-15 13:50:00,19.87,19.87,19.84,19.84,140380.0,15.5819,15.5819,15.5584,15.5584,140380.0
2020-09-15 13:55:00,19.85,19.86,19.83,19.85,95522.0,15.5662,15.5741,15.5506,15.5662,95522.0
2020-09-15 14:00:00,19.85,19.85,19.81,19.82,137570.0,15.5662,15.5662,15.5349,15.5427,137570.0
2020-09-15 14:05:00,19.82,19.83,19.8,19.8,89619.0,15.5427,15.5506,15.527,15.527,89619.0
2020-09-15 14:10:00,19.81,19.82,19.8,19.82,69799.0,15.5349,15.5427,15.527,15.5427,69799.0
2020-09-15 14:15:00,19.82,19.83,19.81,19.82,48858.0,15.5427,15.5506,15.5349,15.5427,48858.0
2020-09-15 14:20:00,19.81,19.82,19.8,19.81,77881.0,15.5349,15.5427,15.527,15.5349,77881.0
2020-09-15 14:25:00,19.8,19.81,19.74,19.75,573897.0,15.527,15.5349,15.48,15.4878,573897.0
2020-09-15 14:30:00,19.75,19.75,19.73,19.75,97917.0,15.4878,15.4878,15.4721,15.4878,97917.0
2020-09-15 14:35:00,19.75,19.76,19.74,19.76,70950.0,15.4878,15.4957,15.48,15.4957,70950.0
2020-09-15 14:40:00,19.76,19.78,19.75,19.78,59773.0,15.4957,15.5113,15.4878,15.5113,59773.0
2020-09-15 14:45:00,19.77,19.8,19.77,19.79,85025.0,15.5035,15.527,15.5035,15.5192,85025.0
2020-09-15 14:50:00,19.79,19.79,19.77,19.78,50436.0,15.5192,15.5192,15.5035,15.5113,50436.0
2020-09-15 14:55:00,19.78,19.8,19.76,19.8,63490.0,15.5113,15.527,15.4957,15.527,63490.0
2020-09-15 15:00:00,19.8,19.8,19.76,19.78,73272.0,15.527,15.527,15.4957,15.5113,73272.0
2020-09-15 15:05:00,19.77,19.77,19.73,19.75,94971.0,15.5035,15.5035,15.4721,15.4878,94971.0
2020-09-15 15:10:00,19.75,19.75,19.72,19.72,179460.0,15.4878,15.4878,15.4643,15.4643,179460.0
2020-09-15 15:15:00,19.73,19.75,19.72,19.75,177329.0,15.4721,15.4878,15.4643,15.4878,177329.0
2020-09-15 15:20:00,19.75,19.77,19.72,19.73,228828.0,15.4878,15.5035,15.4643,15.4721,228828.0
2020-09-15 15:25:00,19.73,19.73,19.72,19.72,117557.0,15.4721,15.4721,15.4643,15.4643,117557.0
2020-09-15 15:30:00,19.73,19.73,19.66,19.67,395438.0,15.4721,15.4721,15.4172,15.4251,395438.0
2020-09-15 15:35:00,19.66,19.68,19.65,19.67,155925.0,15.4172,15.4329,15.4094,15.4251,155925.0
2020-09-15 15:40:00,19.66,19.67,19.65,19.66,171186.0,15.4172,15.4251,15.4094,15.4172,171186.0
2020-09-15 15:45:00,19.67,19.68,19.66,19.66,190719.0,15.4251,15.4329,15.4172,15.4172,190719.0
2020-09-15 15:50:00,19.67,19.69,19.63,19.68,357862.0,15.4251,15.4408,15.3937,15.4329,357862.0
2020-09-15 15:55:00,19.68,19.68,19.64,19.67,539088.0,15.4329,15.4329,15.4016,15.4251,539088.0
2020-09-16 09:30:00,19.75,19.75,19.6,19.63,403398.0,15.4878,15.4878,15.3702,15.3937,403398.0
2020-09-16 09:35:00,19.63,19.66,19.56,19.57,182681.0,15.3937,15.4172,15.3388,15.3467,182681.0
2020-09-16 09:40:00,19.58,19.62,19.56,19.56,182174.0,15.3545,15.3859,15.3388,15.3388,182174.0
2020-09-16 09:45:00,19.56,19.65,19.55,19.63,235898.0,15.3388,15.4094,15.331,15.3937,235898.0
2020-09-16 09:50:00,19.63,19.65,19.57,19.61,494779.0,15.3937,15.4094,15.3467,15.378,494779.0
2020-09-16 09:55:00,19.59,19.62,19.57,19.61,187382.0,15.3624,15.3859,15.3467,15.378,187382.0
2020-09-16 10:00:00,19.6,19.74,19.6,19.72,302686.0,15.3702,15.48,15.3702,15.4643,302686.0
2020-09-16 10:05:00,19.71,19.77,19.69,19.73,206426.0,15.4565,15.5035,15.4408,15.4721,206426.0
2020-09-16 10:10:00,19.74,19.75,19.69,19.74,133304.0,15.48,15.4878,15.4408,15.48,133304.0
2020-09-16 10:15:00,19.74,19.81,19.74,19.79,298397.0,15.48,15.5349,15.48,15.5192,298397.0
2020-09-16 10:20:00,19.79,19.8,19.72,19.74,141635.0,15.5192,15.527,15.4643,15.48,141635.0
2020-09-16 10:25:00,19.74,19.75,19.7,19.73,113895.0,15.48,15.4878,15.4486,15.4721,113895.0
2020-09-16 10:30:00,19.73,19.74,19.68,19.73,117556.0,15.4721,15.48,15.4329,15.4721,117556.0
2020-09-16 10:35:00,19.73,19.78,19.71,19.77,101982.0,15.4721,15.5113,15.4565,15.5035,101982.0
2020-09-16 10:40:00,19.78,19.81,19.76,19.79,118815.0,15.5113,15.5349,15.4957,15.5192,118815.0
2020-09-16 10:45:00,19.79,19.83,19.77,19.79,231896.0,15.5192,15.5506,15.5035,15.5192,231896.0
2020-09-16 10:50:00,19.78,19.86,19.78,19.84,137502.0,15.5113,15.5741,15.5113,15.5584,137502.0
2020-09-16 10:55:00,19.84,19.85,19.81,19.84,102083.0,15.5584,15.5662,15.5349,15.5584,102083.0
2020-09-16 11:00:00,19.84,19.89,19.83,19.88,111815.0,15.5584,15.5976,15.5506,15.5898,111815.0
2020-09-16 11:05:00,19.89,19.91,19.85,19.9,178171.0,15.5976,15.6133,15.5662,15.6055,178171.0
2020-09-16 11:10:00,19.9,19.93,19.89,19.92,235685.0,15.6055,15.629,15.5976,15.6211,235685.0
2020-09-16 11:15:00,19.93,19.97,19.92,19.94,184829.0,15.629,15.6603,15.6211,15.6368,184829.0
2020-09-16 11:20:00,19.94,19.98,19.93,19.96,101944.0,15.6368,15.6682,15.629,15.6525,101944.0
2020-09-16 11:25:00,19.96,20.0,19.95,19.96,165215.0,15.6525,15.6839,15.6447,15.6525,165215.0
2020-09-16 11:30:00,19.97,19.97,19.92,19.96,240633.0,15.6603,15.6603,15.6211,15.6525,240633.0
2020-09-16 11:35:00,19.96,19.99,19.93,19.98,96615.0,15.6525,15.676,15.629,15.6682,96615.0
2020-09-16 11:40:00,19.98,20.0,19.97,19.98,136257.0,15.6682,15.6839,15.6603,15.6682,136257.0
2020-09-16 11:45:00,19.98,20.0,19.96,19.99,95758.0,15.6682,15.6839,15.6525,15.676,95758.0
2020-09-16 11:50:00,19.99,20.05,19.99,20.05,253865.0,15.676,15.7231,15.676,15.7231,253865.0
2020-09-16 11:55:00,20.05,20.1,20.04,20.1,190452.0,15.7231,15.7623,15.7152,15.7623,190452.0
2020-09-16 12:00:00,20.1,20.13,20.04,20.05,125175.0,15.7623,15.7858,15.7152,15.7231,125175.0
2020-09-16 12:05:00,20.05,20.06,20.03,20.04,57283.0,15.7231,15.7309,15.7074,15.7152,57283.0
2020-09-16 12:10:00,20.05,20.05,20.03,20.04,33839.0,15.7231,15.7231,15.7074,15.7152,33839.0
2020-09-16 12:15:00,20.04,20.04,20.01,20.02,48918.0,15.7152,15.7152,15.6917,15.6996,48918.0
2020-09-16 12:20:00,20.02,20.06,20.01,20.05,61223.0,15.6996,15.7309,15.6917,15.7231,61223.0
2020-09-16 12:25:00,20.04,20.08,20.03,20.07,65382.0,15.7152,15.7466,15.7074,15.7388,65382.0
2020-09-16 12:30:00,20.07,20.08,20.06,20.07,47341.0,15.7388,15.7466,15.7309,15.7388,47341.0
2020-09-16 12:35:00,20.07,20.12,20.06,20.11,54225.0,15.7388,15.778,15.7309,15.7701,54225.0
2020-09-16 12:40:00,20.11,20.14,20.1,20.14,147108.0,15.7701,15.7937,15.7623,15.7937,147108.0
2020-09-16 12:45:00,20.13,20.16,20.13,20.14,97606.0,15.7858,15.8093,15.7858,15.7937,97606.0
2020-09-16 12:50:00,20.14,20.18,20.13,20.16,90184.0,15.7937,15.825,15.7858,15.8093,90184.0
2020-09-16 12:55:00,20.15,20.16,20.09,20.1,59198.0,15.8015,15.8093,15.7544,15.7623,59198.0
2020-09-16 13:00:00,20.09,20.11,20.06,20.07,62342.0,15.7544,15.7701,15.7309,15.7388,62342.0
2020-09-16 13:05:00,20.07,20.1,20.06,20.1,53771.0,15.7388,15.7623,15.7309,15.7623,53771.0
2020-09-16 13:10:00,20.1,20.12,20.08,20.12,62030.0,15.7623,15.778,15.7466,15.778,62030.0
2020-09-16 13:15:00,20.11,20.16,20.1,20.16,79502.0,15.7701,15.8093,15.7623,15.8093,79502.0
2020-09-16 13:20:00,20.16,20.18,20.15,20.15,78185.0,15.8093,15.825,15.8015,15.8015,78185.0
2020-09-16 13:25:00,20.15,20.15,20.09,20.1,75663.0,15.8015,15.8015,15.7544,15.7623,75663.0
2020-09-16 13:30:00,20.11,20.12,20.09,20.12,40483.0,15.7701,15.778,15.7544,15.778,40483.0
2020-09-16 13:35:00,20.11,20.12,20.05,20.07,104441.0,15.7701,15.778,15.7231,15.7388,104441.0
2020-09-16 13:40:00,20.07,20.07,20.04,20.07,52512.0,15.7388,15.7388,15.7152,15.7388,52512.0
2020-09-16 13:45:00,20.07,20.09,20.06,20.07,70536.0,15.7388,15.7544,15.7309,15.7388,70536.0
2020-09-16 13:50:00,20.06,20.09,20.05,20.07,94763.0,15.7309,15.7544,15.7231,15.7388,94763.0
2020-09-16 13:55:00,20.07,20.07,20.03,20.04,79216.0,15.7388,15.7388,15.7074,15.7152,79216.0
2020-09-16 14:00:00,20.04,20.09,20.03,20.06,188813.0,15.7152,15.7544,15.7074,15.7309,188813.0
2020-09-16 14:05:00,20.06,20.09,20.05,20.08,63277.0,15.7309,15.7544,15.7231,15.7466,63277.0
2020-09-16 14:10:00,20.09,20.13,20.06,20.13,65660.0,15.7544,15.7858,15.7309,15.7858,65660.0
2020-09-16 14:15:00,20.13,20.18,20.13,20.13,55027.0,15.7858,15.825,15.7858,15.7858,55027.0
2020-09-16 14:20:00,20.14,20.16,20.13,20.15,108095.0,15.7937,15.8093,15.7858,15.8015,108095.0
2020-09-16 14:25:00,20.15,20.16,20.1,20.11,221474.0,15.8015,15.8093,15.7623,15.7701,221474.0
2020-09-16 14:30:00,20.11,20.15,20.1,20.14,106138.0,15.7701,15.8015,15.7623,15.7937,106138.0
2020-09-16 14:35:00,20.13,20.2,20.12,20.18,66696.0,15.7858,15.8407,15.778,15.825,66696.0
2020-09-16 14:40:00,20.19,20.22,20.18,20.19,138896.0,15.8329,15.8564,15.825,15.8329,138896.0
2020-09-16 14:45:00,20.19,20.25,20.17,20.24,134520.0,15.8329,15.8799,15.8172,15.8721,134520.0
2020-09-16 14:50:00,20.24,20.24,20.18,20.19,92236.0,15.8721,15.8721,15.825,15.8329,92236.0
2020-09-16 14:55:00,20.19,20.21,20.15,20.2,80606.0,15.8329,15.8486,15.8015,15.8407,80606.0
2020-09-16 15:00:00,20.2,20.22,20.16,20.18,73600.0,15.8407,15.8564,15.8093,15.825,73600.0
2020-09-16 15:05:00,20.18,20.18,20.07,20.07,199616.0,15.825,15.825,15.7388,15.7388,199616.0
2020-09-16 15:10:00,20.07,20.08,19.97,20.02,303113.0,15.7388,15.7466,15.6603,15.6996,303113.0
2020-09-16 15:15:00,20.02,20.06,19.98,20.06,202907.0,15.6996,15.7309,15.6682,15.7309,202907.0
2020-09-16 15:20:00,20.05,20.08,20.04,20.05,152670.0,15.7231,15.7466,15.7152,15.7231,152670.0
2020-09-16 15:25:00,20.05,20.07,20.03,20.03,119887.0,15.7231,15.7388,15.7074,15.7074,119887.0
2020-09-16 15:30:00,20.03,20.05,19.98,20.05,245605.0,15.7074,15.7231,15.6682,15.7231,245605.0
2020-09-16 15:35:00,20.05,20.08,20.0,20.03,173304.0,15.7231,15.7466,15.6839,15.7074,173304.0
2020-09-16 15:40:00,20.03,20.07,19.99,20.07,142360.0,15.7074,15.7388,15.676,15.7388,142360.0
2020-09-16 15:45:00,20.07,20.08,20.03,20.04,363152.0,15.7388,15.7466,15.7074,15.7152,363152.0
2020-09-16 15:50:00,20.04,20.07,19.98,19.98,326965.0,15.7152,15.7388,15.6682,15.6682,326965.0
2020-09-16 15:55:00,19.98,20.0,19.94,19.98,958370.0,15.6682,15.6839,15.6368,15.6682,958370.0
2020-09-17 09:30:00,19.67,19.67,19.54,19.61,509924.0,15.4251,15.4251,15.3231,15.378,509924.0
2020-09-17 09:35:00,19.61,19.62,19.55,19.57,306891.0,15.378,15.3859,15.331,15.3467,306891.0
2020-09-17 09:40:00,19.57,19.58,19.46,19.5,537405.0,15.3467,15.3545,15.2604,15.2918,537405.0
2020-09-17 09:45:00,19.51,19.58,19.5,19.55,336719.0,15.2996,15.3545,15.2918,15.331,336719.0
2020-09-17 09:50:00,19.55,19.6,19.53,19.56,398433.0,15.331,15.3702,15.3153,15.3388,398433.0
2020-09-17 09:55:00,19.56,19.58,19.54,19.57,293035.0,15.3388,15.3545,15.3231,15.3467,293035.0
2020-09-17 10:00:00,19.57,19.59,19.52,19.58,313091.0,15.3467,15.3624,15.3075,15.3545,313091.0
2020-09-17 10:05:00,19.58,19.66,19.57,19.64,283393.0,15.3545,15.4172,15.3467,15.4016,283393.0
2020-09-17 10:10:00,19.65,19.71,19.64,19.69,197045.0,15.4094,15.4565,15.4016,15.4408,197045.0
2020-09-17 10:15:00,19.7,19.7,19.65,19.69,174205.0,15.4486,15.4486,15.4094,15.4408,174205.0
2020-09-17 10:20:00,19.7,19.8,19.69,19.75,212035.0,15.4486,15.527,15.4408,15.4878,212035.0
2020-09-17 10:25:00,19.75,19.77,19.7,19.73,226568.0,15.4878,15.5035,15.4486,15.4721,226568.0
2020-09-17 10:30:00,19.73,19.75,19.63,19.68,464243.0,15.4721,15.4878,15.3937,15.4329,464243.0
2020-09-17 10:35:00,19.69,19.72,19.64,19.64,242153.0,15.4408,15.4643,15.4016,15.4016,242153.0
2020-09-17 10:40:00,19.64,19.68,19.62,19.65,171790.0,15.4016,15.4329,15.3859,15.4094,171790.0
2020-09-17 10:45:00,19.65,19.71,19.64,19.68,242757.0,15.4094,15.4565,15.4016,15.4329,242757.0
2020-09-17 10:50:00,19.68,19.69,19.65,19.65,135515.0,15.4329,15.4408,15.4094,15.4094,135515.0
2020-09-17 10:55:00,19.65,19.65,19.62,19.62,150040.0,15.4094,15.4094,15.3859,15.3859,150040.0
2020-09-17 11:00:00,19.62,19.69,19.62,19.68,235556.0,15.3859,15.4408,15.3859,15.4329,235556.0
2020-09-17 11:05:00,19.69,19.71,19.63,19.65,202717.0,15.4408,15.4565,15.3937,15.4094,202717.0
2020-09-17 11:10:00,19.65,19.72,19.64,19.72,201360.0,15.4094,15.4643,15.4016,15.4643,201360.0
2020-09-17 11:15:00,19.72,19.73,19.66,19.67,122493.0,15.4643,15.4721,15.4172,15.4251,122493.0
2020-09-17 11:20:00,19.67,19.72,19.67,19.69,160090.0,15.4251,15.4643,15.4251,15.4408,160090.0
2020-09-17 11:25:00,19.69,19.69,19.64,19.68,166624.0,15.4408,15.4408,15.4016,15.4329,166624.0
2020-09-17 11:30:00,19.68,19.68,19.61,19.63,198537.0,15.4329,15.4329,15.378,15.3937,198537.0
2020-09-17 11:35:00,19.63,19.63,19.55,19.56,141591.0,15.3937,15.3937,15.331,15.3388,141591.0
2020-09-17 11:40:00,19.55,19.61,19.55,19.6,99295.0,15.331,15.378,15.331,15.3702,99295.0
2020-09-17 11:45:00,19.59,19.62,19.58,19.61,98854.0,15.3624,15.3859,15.3545,15.378,98854.0
2020-09-17 11:50:00,19.61,19.62,19.59,19.6,40291.0,15.378,15.3859,15.3624,15.3702,40291.0
2020-09-17 11:55:00,19.6,19.61,19.54,19.55,115459.0,15.3702,15.378,15.3231,15.331,115459.0
2020-09-17 12:00:00,19.55,19.57,19.53,19.55,113473.0,15.331,15.3467,15.3153,15.331,113473.0
2020-09-17 12:05:00,19.55,19.56,19.51,19.52,84762.0,15.331,15.3388,15.2996,15.3075,84762.0
2020-09-17 12:10:00,19.52,19.53,19.49,19.51,118824.0,15.3075,15.3153,15.2839,15.2996,118824.0
2020-09-17 12:15:00,19.51,19.52,19.44,19.46,175556.0,15.2996,15.3075,15.2447,15.2604,175556.0
2020-09-17 12:20:00,19.46,19.47,19.44,19.46,114213.0,15.2604,15.2682,15.2447,15.2604,114213.0
2020-09-17 12:25:00,19.45,19.5,19.43,19.5,84153.0,15.2526,15.2918,15.2369,15.2918,84153.0
2020-09-17 12:30:00,19.49,19.49,19.46,19.47,58757.0,15.2839,15.2839,15.2604,15.2682,58757.0
2020-09-17 12:35:00,19.48,19.51,19.46,19.5,155408.0,15.2761,15.2996,15.2604,15.2918,155408.0
2020-09-17 12:40:00,19.5,19.53,19.49,19.53,99171.0,15.2918,15.3153,15.2839,15.3153,99171.0
2020-09-17 12:45:00,19.53,19.53,19.49,19.51,196791.0,15.3153,15.3153,15.2839,15.2996,196791.0
2020-09-17 12:50:00,19.52,19.54,19.5,19.51,94467.0,15.3075,15.3231,15.2918,15.2996,94467.0
2020-09-17 12:55:00,19.51,19.55,19.5,19.55,168816.0,15.2996,15.331,15.2918,15.331,168816.0
2020-09-17 13:00:00,19.55,19.55,19.51,19.53,53420.0,15.331,15.331,15.2996,15.3153,53420.0
2020-09-17 13:05:00,19.53,19.53,19.5,19.51,66651.0,15.3153,15.3153,15.2918,15.2996,66651.0
2020-09-17 13:10:00,19.51,19.51,19.48,19.5,88786.0,15.2996,15.2996,15.2761,15.2918,88786.0
2020-09-17 13:15:00,19.5,19.52,19.49,19.51,134029.0,15.2918,15.3075,15.2839,15.2996,134029.0
2020-09-17 13:20:00,19.51,19.51,19.49,19.49,70531.0,15.2996,15.2996,15.2839,15.2839,70531.0
2020-09-17 13:25:00,19.5,19.5,19.48,19.48,61732.0,15.2918,15.2918,15.2761,15.2761,61732.0
2020-09-17 13:30:00,19.48,19.51,19.48,19.5,75842.0,15.2761,15.2996,15.2761,15.2918,75842.0
2020-09-17 13:35:00,19.51,19.51,19.48,19.48,85955.0,15.2996,15.2996,15.2761,15.2761,85955.0
2020-09-17 13:40:00,19.48,19.51,19.47,19.51,96581.0,15.2761,15.2996,15.2682,15.2996,96581.0
2020-09-17 13:45:00,19.51,19.51,19.48,19.51,123714.0,15.2996,15.2996,15.2761,15.2996,123714.0
2020-09-17 13:50:00,19.51,19.52,19.49,19.5,91570.0,15.2996,15.3075,15.2839,15.2918,91570.0
2020-09-17 13:55:00,19.5,19.5,19.47,19.48,83589.0,15.2918,15.2918,15.2682,15.2761,83589.0
2020-09-17 14:00:00,19.48,19.51,19.47,19.5,93341.0,15.2761,15.2996,15.2682,15.2918,93341.0
2020-09-17 14:05:00,19.51,19.51,19.5,19.51,219738.0,15.2996,15.2996,15.2918,15.2996,219738.0
2020-09-17 14:10:00,19.5,19.55,19.5,19.55,78962.0,15.2918,15.331,15.2918,15.331,78962.0
2020-09-17 14:15:00,19.55,19.55,19.53,19.54,49542.0,15.331,15.331,15.3153,15.3231,49542.0
2020-09-17 14:20:00,19.54,19.55,19.51,19.53,112357.0,15.3231,15.331,15.2996,15.3153,112357.0
2020-09-17 14:25:00,19.53,19.54,19.5,19.5,73722.0,15.3153,15.3231,15.2918,15.2918,73722.0
2020-09-17 14:30:00,19.51,19.54,19.5,19.53,55742.0,15.2996,15.3231,15.2918,15.3153,55742.0
2020-09-17 14:35:00,19.54,19.54,19.5,19.51,73511.0,15.3231,15.3231,15.2918,15.2996,73511.0
2020-09-17 14:40:00,19.51,19.52,19.49,19.52,423184.0,15.2996,15.3075,15.2839,15.3075,423184.0
2020-09-17 14:45:00,19.51,19.53,19.5,19.52,81877.0,15.2996,15.3153,15.2918,15.3075,81877.0
2020-09-17 14:50:00,19.53,19.53,19.51,19.52,41191.0,15.3153,15.3153,15.2996,15.3075,41191.0
2020-09-17 14:55:00,19.52,19.57,19.51,19.56,215144.0,15.3075,15.3467,15.2996,15.3388,215144.0
2020-09-17 15:00:00,19.56,19.56,19.48,19.48,100936.0,15.3388,15.3388,15.2761,15.2761,100936.0
2020-09-17 15:05:00,19.48,19.51,19.48,19.48,158887.0,15.2761,15.2996,15.2761,15.2761,158887.0
2020-09-17 15:10:00,19.48,19.52,19.48,19.51,121036.0,15.2761,15.3075,15.2761,15.2996,121036.0
2020-09-17 15:15:00,19.51,19.51,19.47,19.48,134536.0,15.2996,15.2996,15.2682,15.2761,134536.0
2020-09-17 15:20:00,19.48,19.51,19.47,19.5,181108.0,15.2761,15.2996,15.2682,15.2918,181108.0
2020-09-17 15:25:00,19.5,19.55,19.49,19.55,83117.0,15.2918,15.331,15.2839,15.331,83117.0
2020-09-17 15:30:00,19.54,19.6,19.53,19.6,252840.0,15.3231,15.3702,15.3153,15.3702,252840.0
2020-09-17 15:35:00,19.59,19.6,19.55,19.58,140535.0,15.3624,15.3702,15.331,15.3545,140535.0
2020-09-17 15:40:00,19.58,19.59,19.54,19.55,159210.0,15.3545,15.3624,15.3231,15.331,159210.0
2020-09-17 15:45:00,19.55,19.56,19.52,19.54,408312.0,15.331,15.3388,15.3075,15.3231,408312.0
2020-09-17 15:50:00,19.53,19.56,19.52,19.55,382714.0,15.3153,15.3388,15.3075,15.331,382714.0
2020-09-17 15:55:00,19.55,19.57,19.53,19.57,849187.0,15.331,15.3467,15.3153,15.3467,849187.0
2020-09-18 09:30:00,19.23,19.31,19.18,19.29,569533.0,15.08,15.1428,15.0408,15.1271,569533.0
2020-09-18 09:35:00,19.29,19.3,19.2,19.24,272589.0,15.1271,15.1349,15.0565,15.0879,272589.0
2020-09-18 09:40:00,19.24,19.26,19.16,19.17,305325.0,15.0879,15.1036,15.0251,15.033,305325.0
2020-09-18 09:45:00,19.17,19.17,19.07,19.07,561923.0,15.033,15.033,14.9546,14.9546,561923.0
2020-09-18 09:50:00,19.07,19.08,19.02,19.05,406862.0,14.9546,14.9624,14.9154,14.9389,406862.0
2020-09-18 09:55:00,19.05,19.11,19.02,19.09,318940.0,14.9389,14.9859,14.9154,14.9703,318940.0
2020-09-18 10:00:00,19.1,19.12,19.06,19.07,266327.0,14.9781,14.9938,14.9467,14.9546,266327.0
2020-09-18 10:05:00,19.08,19.1,19.02,19.07,226057.0,14.9624,14.9781,14.9154,14.9546,226057.0
2020-09-18 10:10:00,19.07,19.14,19.06,19.13,226200.0,14.9546,15.0095,14.9467,15.0016,226200.0
2020-09-18 10:15:00,19.13,19.16,19.1,19.12,221943.0,15.0016,15.0251,14.9781,14.9938,221943.0
2020-09-18 10:20:00,19.13,19.15,19.1,19.1,353268.0,15.0016,15.0173,14.9781,14.9781,353268.0
2020-09-18 10:25:00,19.11,19.16,19.09,19.14,241154.0,14.9859,15.0251,14.9703,15.0095,241154.0
2020-09-18 10:30:00,19.14,19.16,19.1,19.13,291144.0,15.0095,15.0251,14.9781,15.0016,291144.0
2020-09-18 10:35:00,19.14,19.14,19.1,19.14,204000.0,15.0095,15.0095,14.9781,15.0095,204000.0
2020-09-18 10:40:00,19.14,19.14,19.09,19.12,240396.0,15.0095,15.0095,14.9703,14.9938,240396.0
2020-09-18 10:45:00,19.12,19.12,19.05,19.08,259046.0,14.9938,14.9938,14.9389,14.9624,259046.0
2020-09-18 10:50:00,19.07,19.09,19.01,19.02,238800.0,14.9546,14.9703,14.9075,14.9154,238800.0
2020-09-18 10:55:00,19.02,19.06,19.01,19.03,238105.0,14.9154,14.9467,14.9075,14.9232,238105.0
2020-09-18 11:00:00,19.03,19.09,19.02,19.07,285782.0,14.9232,14.9703,14.9154,14.9546,285782.0
2020-09-18 11:05:00,19.07,19.12,19.06,19.11,467597.0,14.9546,14.9938,14.9467,14.9859,467597.0
2020-09-18 11:10:00,19.11,19.15,19.08,19.14,263677.0,14.9859,15.0173,14.9624,15.0095,263677.0
2020-09-18 11:15:00,19.15,19.18,19.1,19.1,364949.0,15.0173,15.0408,14.9781,14.9781,364949.0
2020-09-18 11:20:00,19.1,19.14,19.1,19.11,188347.0,14.9781,15.0095,14.9781,14.9859,188347.0
2020-09-18 11:25:00,19.11,19.13,19.09,19.12,149452.0,14.9859,15.0016,14.9703,14.9938,149452.0
2020-09-18 11:30:00,19.12,19.17,19.1,19.11,337149.0,14.9938,15.033,14.9781,14.9859,337149.0
2020-09-18 11:35:00,19.11,19.13,19.07,19.08,147228.0,14.9859,15.0016,14.9546,14.9624,147228.0
2020-09-18 11:40:00,19.08,19.1,19.06,19.07,130213.0,14.9624,14.9781,14.9467,14.9546,130213.0
2020-09-18 11:45:00,19.07,19.12,19.06,19.12,151277.0,14.9546,14.9938,14.9467,14.9938,151277.0
2020-09-18 11:50:00,19.12,19.14,19.11,19.11,71555.0,14.9938,15.0095,14.9859,14.9859,71555.0
2020-09-18 11:55:00,19.11,19.12,19.1,19.11,34875.0,14.9859,14.9938,14.9781,14.9859,34875.0
2020-09-18 12:00:00,19.1,19.13,19.09,19.09,62600.0,14.9781,15.0016,14.9703,14.9703,62600.0
2020-09-18 12:05:00,19.09,19.12,19.09,19.1,31801.0,14.9703,14.9938,14.9703,14.9781,31801.0
2020-09-18 12:10:00,19.1,19.11,19.09,19.09,62362.0,14.9781,14.9859,14.9703,14.9703,62362.0
2020-09-18 12:15:00,19.1,19.1,19.06,19.06,67297.0,14.9781,14.9781,14.9467,14.9467,67297.0
2020-09-18 12:20:00,19.07,19.08,19.05,19.07,86653.0,14.9546,14.9624,14.9389,14.9546,86653.0
2020-09-18 12:25:00,19.07,19.09,19.05,19.06,68523.0,14.9546,14.9703,14.9389,14.9467,68523.0
2020-09-18 12:30:00,19.07,19.07,19.05,19.06,36989.0,14.9546,14.9546,14.9389,14.9467,36989.0
2020-09-18 12:35:00,19.06,19.09,19.05,19.08,49861.0,14.9467,14.9703,14.9389,14.9624,49861.0
2020-09-18 12:40:00,19.08,19.08,19.05,19.05,38012.0,14.9624,14.9624,14.9389,14.9389,38012.0
2020-09-18 12:45:00,19.05,19.06,19.03,19.05,66830.0,14.9389,14.9467,14.9232,14.9389,66830.0
2020-09-18 12:50:00,19.05,19.05,19.03,19.04,59849.0,14.9389,14.9389,14.9232,14.931,59849.0
2020-09-18 12:55:00,19.04,19.05,19.03,19.04,95045.0,14.931,14.9389,14.9232,14.931,95045.0
2020-09-18 13:00:00,19.05,19.08,19.03,19.07,58866.0,14.9389,14.9624,14.9232,14.9546,58866.0
2020-09-18 13:05:00,19.07,19.08,19.05,19.06,52769.0,14.9546,14.9624,14.9389,14.9467,52769.0
2020-09-18 13:10:00,19.06,19.09,19.05,19.08,109134.0,14.9467,14.9703,14.9389,14.9624,109134.0
2020-09-18 13:15:00,19.08,19.09,19.04,19.06,48465.0,14.9624,14.9703,14.931,14.9467,48465.0
2020-09-18 13:20:00,19.06,19.07,19.05,19.05,102348.0,14.9467,14.9546,14.9389,14.9389,102348.0
2020-09-18 13:25:00,19.05,19.05,19.01,19.02,90539.0,14.9389,14.9389,14.9075,14.9154,90539.0
2020-09-18 13:30:00,19.01,19.01,18.95,18.98,527958.0,14.9075,14.9075,14.8605,14.884,527958.0
2020-09-18 13:35:00,18.98,19.0,18.93,18.95,140776.0,14.884,14.8997,14.8448,14.8605,140776.0
2020-09-18 13:40:00,18.95,18.96,18.91,18.94,165602.0,14.8605,14.8683,14.8291,14.8526,165602.0
2020-09-18 13:45:00,18.94,18.97,18.93,18.95,86895.0,14.8526,14.8762,14.8448,14.8605,86895.0
2020-09-18 13:50:00,18.95,18.97,18.94,18.96,184531.0,14.8605,14.8762,14.8526,14.8683,184531.0
2020-09-18 13:55:00,18.96,19.0,18.95,19.0,80005.0,14.8683,14.8997,14.8605,14.8997,80005.0
2020-09-18 14:00:00,19.0,19.0,18.95,18.96,205563.0,14.8997,14.8997,14.8605,14.8683,205563.0
2020-09-18 14:05:00,18.96,18.99,18.94,18.96,155383.0,14.8683,14.8918,14.8526,14.8683,155383.0
2020-09-18 14:10:00,18.96,18.96,18.92,18.94,147316.0,14.8683,14.8683,14.8369,14.8526,147316.0
2020-09-18 14:15:00,18.94,18.95,18.9,18.9,161316.0,14.8526,14.8605,14.8213,14.8213,161316.0
2020-09-18 14:20:00,18.91,18.95,18.9,18.93,113585.0,14.8291,14.8605,14.8213,14.8448,113585.0
2020-09-18 14:25:00,18.94,18.96,18.93,18.94,87576.0,14.8526,14.8683,14.8448,14.8526,87576.0
2020-09-18 14:30:00,18.94,18.95,18.92,18.94,57020.0,14.8526,14.8605,14.8369,14.8526,57020.0
2020-09-18 14:35:00,18.94,18.94,18.92,18.93,69874.0,14.8526,14.8526,14.8369,14.8448,69874.0
2020-09-18 14:40:00,18.93,18.94,18.9,18.91,198243.0,14.8448,14.8526,14.8213,14.8291,198243.0
2020-09-18 14:45:00,18.91,18.93,18.9,18.92,98034.0,14.8291,14.8448,14.8213,14.8369,98034.0
2020-09-18 14:50:00,18.91,18.93,18.9,18.91,108773.0,14.8291,14.8448,14.8213,14.8291,108773.0
2020-09-18 14:55:00,18.91,18.92,18.89,18.91,127936.0,14.8291,14.8369,14.8134,14.8291,127936.0
2020-09-18 15:00:00,18.92,18.93,18.91,18.92,102128.0,14.8369,14.8448,14.8291,14.8369,102128.0
2020-09-18 15:05:00,18.93,18.93,18.9,18.91,50582.0,14.8448,14.8448,14.8213,14.8291,50582.0
2020-09-18 15:10:00,18.91,18.93,18.9,18.91,103999.0,14.8291,14.8448,14.8213,14.8291,103999.0
2020-09-18 15:15:00,18.91,18.93,18.9,18.91,102779.0,14.8291,14.8448,14.8213,14.8291,102779.0
2020-09-18 15:20:00,18.91,18.93,18.9,18.93,103753.0,14.8291,14.8448,14.8213,14.8448,103753.0
2020-09-18 15:25:00,18.93,18.96,18.93,18.95,206310.0,14.8448,14.8683,14.8448,14.8605,206310.0
2020-09-18 15:30:00,18.96,18.98,18.92,18.94,164436.0,14.8683,14.884,14.8369,14.8526,164436.0
2020-09-18 15:35:00,18.94,18.94,18.92,18.94,136389.0,14.8526,14.8526,14.8369,14.8526,136389.0
2020-09-18 15:40:00,18.94,18.94,18.91,18.91,250600.0,14.8526,14.8526,14.8291,14.8291,250600.0
2020-09-18 15:45:00,18.91,18.93,18.9,18.91,367121.0,14.8291,14.8448,14.8213,14.8291,367121.0
2020-09-18 15:50:00,18.92,18.93,18.89,18.91,840373.0,14.8369,14.8448,14.8134,14.8291,840373.0
2020-09-18 15:55:00,18.91,18.93,18.87,18.88,1513717.0,14.8291,14.8448,14.7977,14.8056,1513717.0
2020-09-21 09:30:00,18.31,18.41,18.26,18.27,882250.0,14.3586,14.437,14.3194,14.3272,882250.0
2020-09-21 09:35:00,18.27,18.29,18.22,18.25,433935.0,14.3272,14.3429,14.288,14.3115,433935.0
2020-09-21 09:40:00,18.24,18.26,18.17,18.25,370054.0,14.3037,14.3194,14.2488,14.3115,370054.0
2020-09-21 09:45:00,18.25,18.31,18.22,18.25,339606.0,14.3115,14.3586,14.288,14.3115,339606.0
2020-09-21 09:50:00,18.25,18.3,18.22,18.29,329362.0,14.3115,14.3507,14.288,14.3429,329362.0
2020-09-21 09:55:00,18.29,18.35,18.23,18.34,207329.0,14.3429,14.39,14.2958,14.3821,207329.0
2020-09-21 10:00:00,18.33,18.37,18.31,18.35,346855.0,14.3743,14.4056,14.3586,14.39,346855.0
2020-09-21 10:05:00,18.35,18.37,18.26,18.29,379433.0,14.39,14.4056,14.3194,14.3429,379433.0
2020-09-21 10:10:00,18.29,18.34,18.24,18.25,363197.0,14.3429,14.3821,14.3037,14.3115,363197.0
2020-09-21 10:15:00,18.25,18.28,18.17,18.18,478099.0,14.3115,14.3351,14.2488,14.2566,478099.0
2020-09-21 10:20:00,18.19,18.2,18.15,18.2,340232.0,14.2645,14.2723,14.2331,14.2723,340232.0
2020-09-21 10:25:00,18.2,18.21,18.15,18.19,456388.0,14.2723,14.2802,14.2331,14.2645,456388.0
2020-09-21 10:30:00,18.19,18.22,18.15,18.18,312122.0,14.2645,14.288,14.2331,14.2566,312122.0
2020-09-21 10:35:00,18.19,18.2,18.15,18.19,247473.0,14.2645,14.2723,14.2331,14.2645,247473.0
2020-09-21 10:40:00,18.18,18.26,18.15,18.2,293575.0,14.2566,14.3194,14.2331,14.2723,293575.0
2020-09-21 10:45:00,18.2,18.24,18.18,18.22,171682.0,14.2723,14.3037,14.2566,14.288,171682.0
2020-09-21 10:50:00,18.23,18.23,18.19,18.23,381450.0,14.2958,14.2958,14.2645,14.2958,381450.0
2020-09-21 10:55:00,18.22,18.22,18.15,18.17,349255.0,14.288,14.288,14.2331,14.2488,349255.0
2020-09-21 11:00:00,18.17,18.19,18.15,18.18,187638.0,14.2488,14.2645,14.2331,14.2566,187638.0
2020-09-21 11:05:00,18.18,18.2,18.16,18.19,421520.0,14.2566,14.2723,14.241,14.2645,421520.0
2020-09-21 11:10:00,18.19,18.21,18.15,18.16,280461.0,14.2645,14.2802,14.2331,14.241,280461.0
2020-09-21 11:15:00,18.16,18.17,18.11,18.12,230878.0,14.241,14.2488,14.2017,14.2096,230878.0
2020-09-21 11:20:00,18.13,18.16,18.12,18.16,314555.0,14.2174,14.241,14.2096,14.241,314555.0
2020-09-21 11:25:00,18.15,18.18,18.13,18.15,319798.0,14.2331,14.2566,14.2174,14.2331,319798.0
2020-09-21 11:30:00,18.16,18.19,18.13,18.15,532309.0,14.241,14.2645,14.2174,14.2331,532309.0
2020-09-21 11:35:00,18.14,18.16,18.13,18.14,493740.0,14.2253,14.241,14.2174,14.2253,493740.0
2020-09-21 11:40:00,18.14,18.23,18.13,18.21,286292.0,14.2253,14.2958,14.2174,14.2802,286292.0
2020-09-21 11:45:00,18.21,18.29,18.2,18.27,250643.0,14.2802,14.3429,14.2723,14.3272,250643.0
2020-09-21 11:50:00,18.28,18.3,18.26,18.28,131877.0,14.3351,14.3507,14.3194,14.3351,131877.0
2020-09-21 11:55:00,18.28,18.29,18.26,18.27,107142.0,14.3351,14.3429,14.3194,14.3272,107142.0
2020-09-21 12:00:00,18.27,18.33,18.26,18.32,127112.0,14.3272,14.3743,14.3194,14.3664,127112.0
2020-09-21 12:05:00,18.33,18.36,18.31,18.35,137061.0,14.3743,14.3978,14.3586,14.39,137061.0
2020-09-21 12:10:00,18.35,18.35,18.3,18.3,82900.0,14.39,14.39,14.3507,14.3507,82900.0
2020-09-21 12:15:00,18.3,18.31,18.28,18.28,120249.0,14.3507,14.3586,14.3351,14.3351,120249.0
2020-09-21 12:20:00,18.28,18.29,18.25,18.27,46694.0,14.3351,14.3429,14.3115,14.3272,46694.0
2020-09-21 12:25:00,18.27,18.29,18.25,18.26,91074.0,14.3272,14.3429,14.3115,14.3194,91074.0
2020-09-21 12:30:00,18.27,18.28,18.24,18.24,67824.0,14.3272,14.3351,14.3037,14.3037,67824.0
2020-09-21 12:35:00,18.25,18.3,18.24,18.28,89954.0,14.3115,14.3507,14.3037,14.3351,89954.0
2020-09-21 12:40:00,18.29,18.3,18.27,18.28,78601.0,14.3429,14.3507,14.3272,14.3351,78601.0
2020-09-21 12:45:00,18.28,18.28,18.25,18.27,76121.0,14.3351,14.3351,14.3115,14.3272,76121.0
2020-09-21 12:50:00,18.27,18.27,18.24,18.26,59679.0,14.3272,14.3272,14.3037,14.3194,59679.0
2020-09-21 12:55:00,18.25,18.26,18.23,18.25,74296.0,14.3115,14.3194,14.2958,14.3115,74296.0
2020-09-21 13:00:00,18.24,18.26,18.23,18.25,55108.0,14.3037,14.3194,14.2958,14.3115,55108.0
2020-09-21 13:05:00,18.24,18.27,18.23,18.25,63376.0,14.3037,14.3272,14.2958,14.3115,63376.0
2020-09-21 13:10:00,18.26,18.29,18.24,18.28,83425.0,14.3194,14.3429,14.3037,14.3351,83425.0
2020-09-21 13:15:00,18.28,18.29,18.26,18.26,52489.0,14.3351,14.3429,14.3194,14.3194,52489.0
2020-09-21 13:20:00,18.26,18.29,18.25,18.29,57314.0,14.3194,14.3429,14.3115,14.3429,57314.0
2020-09-21 13:25:00,18.29,18.3,18.28,18.29,51497.0,14.3429,14.3507,14.3351,14.3429,51497.0
2020-09-21 13:30:00,18.28,18.33,18.27,18.29,185170.0,14.3351,14.3743,14.3272,14.3429,185170.0
2020-09-21 13:35:00,18.29,18.3,18.26,18.29,137077.0,14.3429,14.3507,14.3194,14.3429,137077.0
2020-09-21 13:40:00,18.3,18.31,18.26,18.27,71403.0,14.3507,14.3586,14.3194,14.3272,71403.0
2020-09-21 13:45:00,18.27,18.28,18.25,18.27,49661.0,14.3272,14.3351,14.3115,14.3272,49661.0
2020-09-21 13:50:00,18.27,18.27,18.24,18.25,47792.0,14.3272,14.3272,14.3037,14.3115,47792.0
2020-09-21 13:55:00,18.24,18.26,18.23,18.23,54266.0,14.3037,14.3194,14.2958,14.2958,54266.0
2020-09-21 14:00:00,18.23,18.24,18.21,18.22,117904.0,14.2958,14.3037,14.2802,14.288,117904.0
2020-09-21 14:05:00,18.23,18.23,18.19,18.19,98624.0,14.2958,14.2958,14.2645,14.2645,98624.0
2020-09-21 14:10:00,18.2,18.2,18.17,18.19,90243.0,14.2723,14.2723,14.2488,14.2645,90243.0
2020-09-21 14:15:00,18.19,18.2,18.15,18.17,70633.0,14.2645,14.2723,14.2331,14.2488,70633.0
2020-09-21 14:20:00,18.16,18.19,18.16,18.16,123325.0,14.241,14.2645,14.241,14.241,123325.0
2020-09-21 14:25:00,18.16,18.21,18.16,18.19,90842.0,14.241,14.2802,14.241,14.2645,90842.0
2020-09-21 14:30:00,18.2,18.2,18.17,18.19,134629.0,14.2723,14.2723,14.2488,14.2645,134629.0
2020-09-21 14:35:00,18.19,18.2,18.18,18.19,47926.0,14.2645,14.2723,14.2566,14.2645,47926.0
2020-09-21 14:40:00,18.19,18.22,18.19,18.21,77300.0,14.2645,14.288,14.2645,14.2802,77300.0
2020-09-21 14:45:00,18.21,18.23,18.2,18.22,72647.0,14.2802,14.2958,14.2723,14.288,72647.0
2020-09-21 14:50:00,18.21,18.23,18.2,18.21,162465.0,14.2802,14.2958,14.2723,14.2802,162465.0
2020-09-21 14:55:00,18.21,18.23,18.2,18.22,95716.0,14.2802,14.2958,14.2723,14.288,95716.0
2020-09-21 15:00:00,18.22,18.29,18.22,18.29,117789.0,14.288,14.3429,14.288,14.3429,117789.0
2020-09-21 15:05:00,18.28,18.29,18.27,18.29,80385.0,14.3351,14.3429,14.3272,14.3429,80385.0
2020-09-21 15:10:00,18.29,18.32,18.28,18.3,85373.0,14.3429,14.3664,14.3351,14.3507,85373.0
2020-09-21 15:15:00,18.31,18.33,18.29,18.31,101580.0,14.3586,14.3743,14.3429,14.3586,101580.0
2020-09-21 15:20:00,18.3,18.34,18.29,18.34,138643.0,14.3507,14.3821,14.3429,14.3821,138643.0
2020-09-21 15:25:00,18.34,18.35,18.31,18.32,174858.0,14.3821,14.39,14.3586,14.3664,174858.0
2020-09-21 15:30:00,18.33,18.33,18.26,18.29,140650.0,14.3743,14.3743,14.3194,14.3429,140650.0
2020-09-21 15:35:00,18.29,18.32,18.28,18.31,140114.0,14.3429,14.3664,14.3351,14.3586,140114.0
2020-09-21 15:40:00,18.31,18.32,18.29,18.3,251969.0,14.3586,14.3664,14.3429,14.3507,251969.0
2020-09-21 15:45:00,18.3,18.32,18.27,18.28,153200.0,14.3507,14.3664,14.3272,14.3351,153200.0
2020-09-21 15:50:00,18.27,18.31,18.27,18.28,311480.0,14.3272,14.3586,14.3272,14.3351,311480.0
2020-09-21 15:55:00,18.28,18.34,18.28,18.32,542429.0,14.3351,14.3821,14.3351,14.3664,542429.0
2020-09-22 09:30:00,18.84,18.88,18.78,18.84,681160.0,14.7742,14.8056,14.7272,14.7742,681160.0
2020-09-22 09:35:00,18.83,18.94,18.81,18.93,458862.0,14.7664,14.8526,14.7507,14.8448,458862.0
2020-09-22 09:40:00,18.94,18.98,18.89,18.9,417539.0,14.8526,14.884,14.8134,14.8213,417539.0
2020-09-22 09:45:00,18.9,18.92,18.78,18.79,282025.0,14.8213,14.8369,14.7272,14.735,282025.0
2020-09-22 09:50:00,18.79,18.8,18.74,18.76,342275.0,14.735,14.7428,14.6958,14.7115,342275.0
2020-09-22 09:55:00,18.77,18.8,18.7,18.71,167719.0,14.7193,14.7428,14.6644,14.6723,167719.0
2020-09-22 10:00:00,18.71,18.74,18.69,18.71,191642.0,14.6723,14.6958,14.6566,14.6723,191642.0
2020-09-22 10:05:00,18.72,18.74,18.67,18.73,126892.0,14.6801,14.6958,14.6409,14.6879,126892.0
2020-09-22 10:10:00,18.72,18.74,18.68,18.71,121860.0,14.6801,14.6958,14.6487,14.6723,121860.0
2020-09-22 10:15:00,18.71,18.76,18.71,18.75,146610.0,14.6723,14.7115,14.6723,14.7036,146610.0
2020-09-22 10:20:00,18.75,18.76,18.7,18.71,59521.0,14.7036,14.7115,14.6644,14.6723,59521.0
2020-09-22 10:25:00,18.71,18.73,18.67,18.73,133822.0,14.6723,14.6879,14.6409,14.6879,133822.0
2020-09-22 10:30:00,18.73,18.78,18.72,18.73,141496.0,14.6879,14.7272,14.6801,14.6879,141496.0
2020-09-22 10:35:00,18.73,18.76,18.71,18.71,156582.0,14.6879,14.7115,14.6723,14.6723,156582.0
2020-09-22 10:40:00,18.71,18.73,18.63,18.64,192988.0,14.6723,14.6879,14.6095,14.6174,192988.0
2020-09-22 10:45:00,18.63,18.64,18.6,18.61,89199.0,14.6095,14.6174,14.586,14.5938,89199.0
2020-09-22 10:50:00,18.61,18.63,18.59,18.59,89892.0,14.5938,14.6095,14.5782,14.5782,89892.0
2020-09-22 10:55:00,18.59,18.6,18.53,18.53,98403.0,14.5782,14.586,14.5311,14.5311,98403.0
2020-09-22 11:00:00,18.52,18.54,18.48,18.51,187082.0,14.5233,14.5389,14.4919,14.5154,187082.0
2020-09-22 11:05:00,18.52,18.53,18.48,18.51,140858.0,14.5233,14.5311,14.4919,14.5154,140858.0
2020-09-22 11:10:00,18.52,18.6,18.52,18.58,162051.0,14.5233,14.586,14.5233,14.5703,162051.0
2020-09-22 11:15:00,18.57,18.62,18.56,18.6,145652.0,14.5625,14.6017,14.5546,14.586,145652.0
2020-09-22 11:20:00,18.6,18.62,18.59,18.62,110988.0,14.586,14.6017,14.5782,14.6017,110988.0
2020-09-22 11:25:00,18.62,18.62,18.58,18.62,107782.0,14.6017,14.6017,14.5703,14.6017,107782.0
2020-09-22 11:30:00,18.62,18.63,18.48,18.5,374055.0,14.6017,14.6095,14.4919,14.5076,374055.0
2020-09-22 11:35:00,18.5,18.54,18.48,18.54,217209.0,14.5076,14.5389,14.4919,14.5389,217209.0
2020-09-22 11:40:00,18.54,18.55,18.48,18.48,56825.0,14.5389,14.5468,14.4919,14.4919,56825.0
2020-09-22 11:45:00,18.47,18.5,18.46,18.49,66726.0,14.4841,14.5076,14.4762,14.4997,66726.0
2020-09-22 11:50:00,18.49,18.5,18.48,18.49,36221.0,14.4997,14.5076,14.4919,14.4997,36221.0
2020-09-22 11:55:00,18.49,18.5,18.46,18.46,69854.0,14.4997,14.5076,14.4762,14.4762,69854.0
2020-09-22 12:00:00,18.46,18.52,18.46,18.51,78168.0,14.4762,14.5233,14.4762,14.5154,78168.0
2020-09-22 12:05:00,18.51,18.52,18.47,18.47,52686.0,14.5154,14.5233,14.4841,14.4841,52686.0
2020-09-22 12:10:00,18.47,18.48,18.45,18.46,40737.0,14.4841,14.4919,14.4684,14.4762,40737.0
2020-09-22 12:15:00,18.46,18.46,18.42,18.43,65853.0,14.4762,14.4762,14.4448,14.4527,65853.0
2020-09-22 12:20:00,18.43,18.47,18.43,18.46,104433.0,14.4527,14.4841,14.4527,14.4762,104433.0
2020-09-22 12:25:00,18.47,18.48,18.45,18.46,83822.0,14.4841,14.4919,14.4684,14.4762,83822.0
2020-09-22 12:30:00,18.46,18.46,18.42,18.42,85443.0,14.4762,14.4762,14.4448,14.4448,85443.0
2020-09-22 12:35:00,18.43,18.43,18.4,18.41,137263.0,14.4527,14.4527,14.4292,14.437,137263.0
2020-09-22 12:40:00,18.41,18.42,18.4,18.4,43168.0,14.437,14.4448,14.4292,14.4292,43168.0
2020-09-22 12:45:00,18.41,18.41,18.37,18.38,55370.0,14.437,14.437,14.4056,14.4135,55370.0
2020-09-22 12:50:00,18.38,18.38,18.34,18.35,35725.0,14.4135,14.4135,14.3821,14.39,35725.0
2020-09-22 12:55:00,18.36,18.39,18.34,18.39,71264.0,14.3978,14.4213,14.3821,14.4213,71264.0
2020-09-22 13:00:00,18.39,18.4,18.37,18.38,28290.0,14.4213,14.4292,14.4056,14.4135,28290.0
2020-09-22 13:05:00,18.38,18.39,18.37,18.38,44843.0,14.4135,14.4213,14.4056,14.4135,44843.0
2020-09-22 13:10:00,18.38,18.41,18.37,18.38,66396.0,14.4135,14.437,14.4056,14.4135,66396.0
2020-09-22 13:15:00,18.37,18.39,18.37,18.39,42884.0,14.4056,14.4213,14.4056,14.4213,42884.0
2020-09-22 13:20:00,18.39,18.39,18.37,18.39,53935.0,14.4213,14.4213,14.4056,14.4213,53935.0
2020-09-22 13:25:00,18.39,18.4,18.38,18.39,36610.0,14.4213,14.4292,14.4135,14.4213,36610.0
2020-09-22 13:30:00,18.39,18.41,18.38,18.41,100175.0,14.4213,14.437,14.4135,14.437,100175.0
2020-09-22 13:35:00,18.4,18.41,18.38,18.4,53270.0,14.4292,14.437,14.4135,14.4292,53270.0
2020-09-22 13:40:00,18.4,18.42,18.4,18.41,43535.0,14.4292,14.4448,14.4292,14.437,43535.0
2020-09-22 13:45:00,18.4,18.44,18.4,18.43,82494.0,14.4292,14.4605,14.4292,14.4527,82494.0
2020-09-22 13:50:00,18.43,18.43,18.41,18.41,19717.0,14.4527,14.4527,14.437,14.437,19717.0
2020-09-22 13:55:00,18.41,18.42,18.4,18.41,48944.0,14.437,14.4448,14.4292,14.437,48944.0
2020-09-22 14:00:00,18.42,18.46,18.41,18.45,29147.0,14.4448,14.4762,14.437,14.4684,29147.0
2020-09-22 14:05:00,18.46,18.47,18.45,18.47,36402.0,14.4762,14.4841,14.4684,14.4841,36402.0
2020-09-22 14:10:00,18.47,18.5,18.46,18.5,49449.0,14.4841,14.5076,14.4762,14.5076,49449.0
2020-09-22 14:15:00,18.49,18.5,18.49,18.5,45755.0,14.4997,14.5076,14.4997,14.5076,45755.0
2020-09-22 14:20:00,18.49,18.5,18.43,18.45,72500.0,14.4997,14.5076,14.4527,14.4684,72500.0
2020-09-22 14:25:00,18.46,18.48,18.45,18.48,26443.0,14.4762,14.4919,14.4684,14.4919,26443.0
2020-09-22 14:30:00,18.48,18.49,18.47,18.47,40217.0,14.4919,14.4997,14.4841,14.4841,40217.0
2020-09-22 14:35:00,18.47,18.5,18.46,18.5,52670.0,14.4841,14.5076,14.4762,14.5076,52670.0
2020-09-22 14:40:00,18.5,18.51,18.49,18.51,41834.0,14.5076,14.5154,14.4997,14.5154,41834.0
2020-09-22 14:45:00,18.51,18.51,18.49,18.5,83039.0,14.5154,14.5154,14.4997,14.5076,83039.0
2020-09-22 14:50:00,18.5,18.5,18.47,18.48,67665.0,14.5076,14.5076,14.4841,14.4919,67665.0
2020-09-22 14:55:00,18.48,18.48,18.44,18.45,85599.0,14.4919,14.4919,14.4605,14.4684,85599.0
2020-09-22 15:00:00,18.44,18.46,18.43,18.43,78246.0,14.4605,14.4762,14.4527,14.4527,78246.0
2020-09-22 15:05:00,18.44,18.46,18.43,18.46,81902.0,14.4605,14.4762,14.4527,14.4762,81902.0
2020-09-22 15:10:00,18.46,18.46,18.43,18.44,91984.0,14.4762,14.4762,14.4527,14.4605,91984.0
2020-09-22 15:15:00,18.44,18.46,18.43,18.46,53467.0,14.4605,14.4762,14.4527,14.4762,53467.0
2020-09-22 15:20:00,18.45,18.47,18.45,18.46,71465.0,14.4684,14.4841,14.4684,14.4762,71465.0
2020-09-22 15:25:00,18.46,18.49,18.45,18.49,50736.0,14.4762,14.4997,14.4684,14.4997,50736.0
2020-09-22 15:30:00,18.49,18.49,18.45,18.46,139528.0,14.4997,14.4997,14.4684,14.4762,139528.0
2020-09-22 15:35:00,18.46,18.48,18.45,18.47,210504.0,14.4762,14.4919,14.4684,14.4841,210504.0
2020-09-22 15:40:00,18.46,18.49,18.46,18.49,94301.0,14.4762,14.4997,14.4762,14.4997,94301.0
2020-09-22 15:45:00,18.49,18.52,18.48,18.52,196526.0,14.4997,14.5233,14.4919,14.5233,196526.0
2020-09-22 15:50:00,18.52,18.52,18.47,18.48,214641.0,14.5233,14.5233,14.4841,14.4919,214641.0
2020-09-22 15:55:00,18.49,18.51,18.45,18.48,366130.0,14.4997,14.5154,14.4684,14.4919,366130.0
2020-09-23 09:30:00,18.66,18.69,18.56,18.67,471057.0,14.6331,14.6566,14.5546,14.6409,471057.0
2020-09-23 09:35:00,18.67,18.71,18.61,18.64,257863.0,14.6409,14.6723,14.5938,14.6174,257863.0
2020-09-23 09:40:00,18.64,18.65,18.48,18.51,267518.0,14.6174,14.6252,14.4919,14.5154,267518.0
2020-09-23 09:45:00,18.51,18.55,18.43,18.5,230510.0,14.5154,14.5468,14.4527,14.5076,230510.0
2020-09-23 09:50:00,18.5,18.51,18.43,18.46,181540.0,14.5076,14.5154,14.4527,14.4762,181540.0
2020-09-23 09:55:00,18.46,18.5,18.45,18.47,185163.0,14.4762,14.5076,14.4684,14.4841,185163.0
2020-09-23 10:00:00,18.47,18.48,18.43,18.45,167018.0,14.4841,14.4919,14.4527,14.4684,167018.0
2020-09-23 10:05:00,18.45,18.45,18.35,18.35,147559.0,14.4684,14.4684,14.39,14.39,147559.0
2020-09-23 10:10:00,18.36,18.37,18.33,18.34,161269.0,14.3978,14.4056,14.3743,14.3821,161269.0
2020-09-23 10:15:00,18.35,18.36,18.3,18.34,137961.0,14.39,14.3978,14.3507,14.3821,137961.0
2020-09-23 10:20:00,18.34,18.36,18.28,18.3,211805.0,14.3821,14.3978,14.3351,14.3507,211805.0
2020-09-23 10:25:00,18.3,18.4,18.29,18.38,254696.0,14.3507,14.4292,14.3429,14.4135,254696.0
2020-09-23 10:30:00,18.38,18.42,18.31,18.32,195432.0,14.4135,14.4448,14.3586,14.3664,195432.0
2020-09-23 10:35:00,18.31,18.32,18.25,18.3,230356.0,14.3586,14.3664,14.3115,14.3507,230356.0
2020-09-23 10:40:00,18.31,18.39,18.3,18.38,252071.0,14.3586,14.4213,14.3507,14.4135,252071.0
2020-09-23 10:45:00,18.37,18.42,18.36,18.39,250031.0,14.4056,14.4448,14.3978,14.4213,250031.0
2020-09-23 10:50:00,18.4,18.41,18.34,18.35,222196.0,14.4292,14.437,14.3821,14.39,222196.0
2020-09-23 10:55:00,18.35,18.43,18.34,18.37,190788.0,14.39,14.4527,14.3821,14.4056,190788.0
2020-09-23 11:00:00,18.37,18.43,18.33,18.43,203845.0,14.4056,14.4527,14.3743,14.4527,203845.0
2020-09-23 11:05:00,18.43,18.45,18.39,18.41,170083.0,14.4527,14.4684,14.4213,14.437,170083.0
2020-09-23 11:10:00,18.41,18.42,18.35,18.38,169814.0,14.437,14.4448,14.39,14.4135,169814.0
2020-09-23 11:15:00,18.38,18.4,18.31,18.35,414740.0,14.4135,14.4292,14.3586,14.39,414740.0
2020-09-23 11:20:00,18.35,18.36,18.33,18.34,134840.0,14.39,14.3978,14.3743,14.3821,134840.0
2020-09-23 11:25:00,18.34,18.34,18.3,18.32,133523.0,14.3821,14.3821,14.3507,14.3664,133523.0
2020-09-23 11:30:00,18.32,18.34,18.27,18.31,178785.0,14.3664,14.3821,14.3272,14.3586,178785.0
2020-09-23 11:35:00,18.3,18.33,18.29,18.32,173713.0,14.3507,14.3743,14.3429,14.3664,173713.0
2020-09-23 11:40:00,18.32,18.32,18.28,18.28,38124.0,14.3664,14.3664,14.3351,14.3351,38124.0
2020-09-23 11:45:00,18.28,18.28,18.25,18.25,61497.0,14.3351,14.3351,14.3115,14.3115,61497.0
2020-09-23 11:50:00,18.25,18.25,18.21,18.25,117942.0,14.3115,14.3115,14.2802,14.3115,117942.0
2020-09-23 11:55:00,18.24,18.27,18.23,18.26,71117.0,14.3037,14.3272,14.2958,14.3194,71117.0
2020-09-23 12:00:00,18.25,18.28,18.24,18.25,71675.0,14.3115,14.3351,14.3037,14.3115,71675.0
2020-09-23 12:05:00,18.25,18.29,18.24,18.27,71208.0,14.3115,14.3429,14.3037,14.3272,71208.0
2020-09-23 12:10:00,18.28,18.28,18.25,18.26,19981.0,14.3351,14.3351,14.3115,14.3194,19981.0
2020-09-23 12:15:00,18.26,18.29,18.26,18.27,52237.0,14.3194,14.3429,14.3194,14.3272,52237.0
2020-09-23 12:20:00,18.27,18.3,18.27,18.29,49582.0,14.3272,14.3507,14.3272,14.3429,49582.0
2020-09-23 12:25:00,18.29,18.32,18.29,18.31,32979.0,14.3429,14.3664,14.3429,14.3586,32979.0
2020-09-23 12:30:00,18.3,18.33,18.29,18.31,62823.0,14.3507,14.3743,14.3429,14.3586,62823.0
2020-09-23 12:35:00,18.31,18.37,18.31,18.37,85925.0,14.3586,14.4056,14.3586,14.4056,85925.0
2020-09-23 12:40:00,18.38,18.39,18.34,18.35,71773.0,14.4135,14.4213,14.3821,14.39,71773.0
2020-09-23 12:45:00,18.35,18.36,18.3,18.3,32192.0,14.39,14.3978,14.3507,14.3507,32192.0
2020-09-23 12:50:00,18.3,18.32,18.26,18.28,53567.0,14.3507,14.3664,14.3194,14.3351,53567.0
2020-09-23 12:55:00,18.28,18.29,18.27,18.29,31461.0,14.3351,14.3429,14.3272,14.3429,31461.0
2020-09-23 13:00:00,18.29,18.29,18.24,18.25,58668.0,14.3429,14.3429,14.3037,14.3115,58668.0
2020-09-23 13:05:00,18.24,18.25,18.23,18.24,77390.0,14.3037,14.3115,14.2958,14.3037,77390.0
2020-09-23 13:10:00,18.24,18.25,18.22,18.24,33290.0,14.3037,14.3115,14.288,14.3037,33290.0
2020-09-23 13:15:00,18.24,18.28,18.24,18.28,66689.0,14.3037,14.3351,14.3037,14.3351,66689.0
2020-09-23 13:20:00,18.27,18.28,18.26,18.27,37131.0,14.3272,14.3351,14.3194,14.3272,37131.0
2020-09-23 13:25:00,18.26,18.27,18.22,18.23,69988.0,14.3194,14.3272,14.288,14.2958,69988.0
2020-09-23 13:30:00,18.23,18.23,18.2,18.21,126409.0,14.2958,14.2958,14.2723,14.2802,126409.0
2020-09-23 13:35:00,18.21,18.21,18.18,18.2,110395.0,14.2802,14.2802,14.2566,14.2723,110395.0
2020-09-23 13:40:00,18.2,18.21,18.16,18.16,75319.0,14.2723,14.2802,14.241,14.241,75319.0
2020-09-23 13:45:00,18.16,18.19,18.15,18.19,129005.0,14.241,14.2645,14.2331,14.2645,129005.0
2020-09-23 13:50:00,18.19,18.2,18.15,18.17,81567.0,14.2645,14.2723,14.2331,14.2488,81567.0
2020-09-23 13:55:00,18.17,18.21,18.16,18.19,84910.0,14.2488,14.2802,14.241,14.2645,84910.0
2020-09-23 14:00:00,18.19,18.2,18.16,18.16,26480.0,14.2645,14.2723,14.241,14.241,26480.0
2020-09-23 14:05:00,18.17,18.18,18.15,18.16,69760.0,14.2488,14.2566,14.2331,14.241,69760.0
2020-09-23 14:10:00,18.16,18.17,18.15,18.16,41019.0,14.241,14.2488,14.2331,14.241,41019.0
2020-09-23 14:15:00,18.16,18.16,18.06,18.07,177845.0,14.241,14.241,14.1625,14.1704,177845.0
2020-09-23 14:20:00,18.08,18.11,18.06,18.07,106521.0,14.1782,14.2017,14.1625,14.1704,106521.0
2020-09-23 14:25:00,18.07,18.1,18.06,18.08,68491.0,14.1704,14.1939,14.1625,14.1782,68491.0
2020-09-23 14:30:00,18.08,18.1,18.07,18.07,80242.0,14.1782,14.1939,14.1704,14.1704,80242.0
2020-09-23 14:35:00,18.08,18.09,18.05,18.06,57640.0,14.1782,14.1861,14.1547,14.1625,57640.0
2020-09-23 14:40:00,18.07,18.07,18.03,18.05,164723.0,14.1704,14.1704,14.139,14.1547,164723.0
2020-09-23 14:45:00,18.05,18.05,18.03,18.03,93191.0,14.1547,14.1547,14.139,14.139,93191.0
2020-09-23 14:50:00,18.03,18.07,18.01,18.02,182654.0,14.139,14.1704,14.1233,14.1312,182654.0
2020-09-23 14:55:00,18.02,18.02,17.98,18.0,337149.0,14.1312,14.1312,14.0998,14.1155,337149.0
2020-09-23 15:00:00,18.0,18.04,17.98,17.99,128118.0,14.1155,14.1469,14.0998,14.1076,128118.0
2020-09-23 15:05:00,18.0,18.02,17.96,17.99,122266.0,14.1155,14.1312,14.0841,14.1076,122266.0
2020-09-23 15:10:00,17.99,18.06,17.98,18.02,104742.0,14.1076,14.1625,14.0998,14.1312,104742.0
2020-09-23 15:15:00,18.02,18.02,17.98,18.0,83426.0,14.1312,14.1312,14.0998,14.1155,83426.0
2020-09-23 15:20:00,18.0,18.01,17.98,17.99,133516.0,14.1155,14.1233,14.0998,14.1076,133516.0
2020-09-23 15:25:00,17.99,18.03,17.98,18.03,174646.0,14.1076,14.139,14.0998,14.139,174646.0
2020-09-23 15:30:00,18.02,18.03,17.99,18.0,197315.0,14.1312,14.139,14.1076,14.1155,197315.0
2020-09-23 15:35:00,18.0,18.0,17.96,17.99,216388.0,14.1155,14.1155,14.0841,14.1076,216388.0
2020-09-23 15:40:00,18.0,18.02,17.96,17.98,229414.0,14.1155,14.1312,14.0841,14.0998,229414.0
2020-09-23 15:45:00,17.98,17.99,17.95,17.96,178131.0,14.0998,14.1076,14.0763,14.0841,178131.0
2020-09-23 15:50:00,17.96,17.97,17.94,17.96,283971.0,14.0841,14.092,14.0684,14.0841,283971.0
2020-09-23 15:55:00,17.96,17.99,17.95,17.96,496362.0,14.0841,14.1076,14.0763,14.0841,496362.0
2020-09-24 09:30:00,18.17,18.17,17.96,17.97,575314.0,14.2488,14.2488,14.0841,14.092,575314.0
2020-09-24 09:35:00,17.97,18.02,17.88,17.89,535653.0,14.092,14.1312,14.0214,14.0292,535653.0
2020-09-24 09:40:00,17.9,17.94,17.87,17.91,725406.0,14.0371,14.0684,14.0135,14.0449,725406.0
2020-09-24 09:45:00,17.91,18.06,17.88,18.04,366137.0,14.0449,14.1625,14.0214,14.1469,366137.0
2020-09-24 09:50:00,18.05,18.07,17.97,17.98,291189.0,14.1547,14.1704,14.092,14.0998,291189.0
2020-09-24 09:55:00,17.98,17.98,17.83,17.85,418171.0,14.0998,14.0998,13.9822,13.9979,418171.0
2020-09-24 10:00:00,17.85,17.97,17.84,17.91,382778.0,13.9979,14.092,13.99,14.0449,382778.0
2020-09-24 10:05:00,17.92,18.06,17.92,18.06,465653.0,14.0527,14.1625,14.0527,14.1625,465653.0
2020-09-24 10:10:00,18.05,18.06,17.92,17.94,175642.0,14.1547,14.1625,14.0527,14.0684,175642.0
2020-09-24 10:15:00,17.94,17.97,17.92,17.93,218253.0,14.0684,14.092,14.0527,14.0606,218253.0
2020-09-24 10:20:00,17.92,17.93,17.86,17.87,132853.0,14.0527,14.0606,14.0057,14.0135,132853.0
2020-09-24 10:25:00,17.87,17.89,17.84,17.87,129293.0,14.0135,14.0292,13.99,14.0135,129293.0
2020-09-24 10:30:00,17.88,17.88,17.79,17.8,237545.0,14.0214,14.0214,13.9508,13.9586,237545.0
2020-09-24 10:35:00,17.81,17.87,17.78,17.85,157074.0,13.9665,14.0135,13.943,13.9979,157074.0
2020-09-24 10:40:00,17.85,17.89,17.81,17.83,152794.0,13.9979,14.0292,13.9665,13.9822,152794.0
2020-09-24 10:45:00,17.84,17.9,17.79,17.81,243399.0,13.99,14.0371,13.9508,13.9665,243399.0
2020-09-24 10:50:00,17.8,17.84,17.76,17.79,210522.0,13.9586,13.99,13.9273,13.9508,210522.0
2020-09-24 10:55:00,17.78,17.8,17.72,17.77,230967.0,13.943,13.9586,13.8959,13.9351,230967.0
2020-09-24 11:00:00,17.77,17.82,17.76,17.78,316072.0,13.9351,13.9743,13.9273,13.943,316072.0
2020-09-24 11:05:00,17.78,17.8,17.75,17.76,414603.0,13.943,13.9586,13.9194,13.9273,414603.0
2020-09-24 11:10:00,17.77,17.81,17.75,17.8,247945.0,13.9351,13.9665,13.9194,13.9586,247945.0
2020-09-24 11:15:00,17.8,17.81,17.72,17.73,333044.0,13.9586,13.9665,13.8959,13.9038,333044.0
2020-09-24 11:20:00,17.73,17.78,17.71,17.75,273505.0,13.9038,13.943,13.8881,13.9194,273505.0
2020-09-24 11:25:00,17.76,17.8,17.75,17.76,210455.0,13.9273,13.9586,13.9194,13.9273,210455.0
2020-09-24 11:30:00,17.77,17.81,17.74,17.77,329242.0,13.9351,13.9665,13.9116,13.9351,329242.0
2020-09-24 11:35:00,17.77,17.78,17.75,17.76,151939.0,13.9351,13.943,13.9194,13.9273,151939.0
2020-09-24 11:40:00,17.76,17.77,17.72,17.73,193802.0,13.9273,13.9351,13.8959,13.9038,193802.0
2020-09-24 11:45:00,17.73,17.77,17.72,17.77,156380.0,13.9038,13.9351,13.8959,13.9351,156380.0
2020-09-24 11:50:00,17.77,17.81,17.77,17.8,118261.0,13.9351,13.9665,13.9351,13.9586,118261.0
2020-09-24 11:55:00,17.8,17.87,17.78,17.85,101028.0,13.9586,14.0135,13.943,13.9979,101028.0
2020-09-24 12:00:00,17.86,17.89,17.84,17.88,95480.0,14.0057,14.0292,13.99,14.0214,95480.0
2020-09-24 12:05:00,17.88,17.9,17.87,17.89,74348.0,14.0214,14.0371,14.0135,14.0292,74348.0
2020-09-24 12:10:00,17.89,17.9,17.86,17.87,98069.0,14.0292,14.0371,14.0057,14.0135,98069.0
2020-09-24 12:15:00,17.88,17.94,17.87,17.94,89068.0,14.0214,14.0684,14.0135,14.0684,89068.0
2020-09-24 12:20:00,17.94,17.97,17.91,17.91,152451.0,14.0684,14.092,14.0449,14.0449,152451.0
2020-09-24 12:25:00,17.92,17.97,17.92,17.93,61569.0,14.0527,14.092,14.0527,14.0606,61569.0
2020-09-24 12:30:00,17.93,17.94,17.9,17.91,65915.0,14.0606,14.0684,14.0371,14.0449,65915.0
2020-09-24 12:35:00,17.91,17.91,17.88,17.9,76338.0,14.0449,14.0449,14.0214,14.0371,76338.0
2020-09-24 12:40:00,17.89,17.9,17.87,17.88,62289.0,14.0292,14.0371,14.0135,14.0214,62289.0
2020-09-24 12:45:00,17.88,17.89,17.87,17.89,48946.0,14.0214,14.0292,14.0135,14.0292,48946.0
2020-09-24 12:50:00,17.89,17.93,17.88,17.92,144175.0,14.0292,14.0606,14.0214,14.0527,144175.0
2020-09-24 12:55:00,17.93,17.98,17.92,17.97,72024.0,14.0606,14.0998,14.0527,14.092,72024.0
2020-09-24 13:00:00,17.98,17.99,17.97,17.98,127187.0,14.0998,14.1076,14.092,14.0998,127187.0
2020-09-24 13:05:00,17.98,18.03,17.98,18.01,133132.0,14.0998,14.139,14.0998,14.1233,133132.0
2020-09-24 13:10:00,18.01,18.06,18.0,18.05,109007.0,14.1233,14.1625,14.1155,14.1547,109007.0
2020-09-24 13:15:00,18.05,18.1,18.05,18.06,145357.0,14.1547,14.1939,14.1547,14.1625,145357.0
2020-09-24 13:20:00,18.06,18.13,18.06,18.09,128648.0,14.1625,14.2174,14.1625,14.1861,128648.0
2020-09-24 13:25:00,18.09,18.1,18.06,18.07,78372.0,14.1861,14.1939,14.1625,14.1704,78372.0
2020-09-24 13:30:00,18.07,18.12,18.07,18.11,122803.0,14.1704,14.2096,14.1704,14.2017,122803.0
2020-09-24 13:35:00,18.12,18.12,18.04,18.05,63461.0,14.2096,14.2096,14.1469,14.1547,63461.0
2020-09-24 13:40:00,18.05,18.09,18.04,18.05,94223.0,14.1547,14.1861,14.1469,14.1547,94223.0
2020-09-24 13:45:00,18.06,18.09,18.05,18.07,92810.0,14.1625,14.1861,14.1547,14.1704,92810.0
2020-09-24 13:50:00,18.07,18.15,18.07,18.14,132297.0,14.1704,14.2331,14.1704,14.2253,132297.0
2020-09-24 13:55:00,18.14,18.14,18.08,18.09,90539.0,14.2253,14.2253,14.1782,14.1861,90539.0
2020-09-24 14:00:00,18.1,18.12,18.05,18.08,75775.0,14.1939,14.2096,14.1547,14.1782,75775.0
2020-09-24 14:05:00,18.07,18.08,18.04,18.05,59353.0,14.1704,14.1782,14.1469,14.1547,59353.0
2020-09-24 14:10:00,18.05,18.08,18.04,18.05,78103.0,14.1547,14.1782,14.1469,14.1547,78103.0
2020-09-24 14:15:00,18.05,18.06,17.99,18.02,77300.0,14.1547,14.1625,14.1076,14.1312,77300.0
2020-09-24 14:20:00,18.02,18.03,17.99,18.01,46130.0,14.1312,14.139,14.1076,14.1233,46130.0
2020-09-24 14:25:00,18.01,18.04,17.99,17.99,129679.0,14.1233,14.1469,14.1076,14.1076,129679.0
2020-09-24 14:30:00,18.0,18.04,17.99,18.03,122745.0,14.1155,14.1469,14.1076,14.139,122745.0
2020-09-24 14:35:00,18.03,18.03,18.0,18.01,75329.0,14.139,14.139,14.1155,14.1233,75329.0
2020-09-24 14:40:00,18.01,18.04,17.99,18.03,44966.0,14.1233,14.1469,14.1076,14.139,44966.0
2020-09-24 14:45:00,18.03,18.03,17.92,17.93,130627.0,14.139,14.139,14.0527,14.0606,130627.0
2020-09-24 14:50:00,17.93,17.94,17.89,17.9,92597.0,14.0606,14.0684,14.0292,14.0371,92597.0
2020-09-24 14:55:00,17.9,17.91,17.86,17.88,90690.0,14.0371,14.0449,14.0057,14.0214,90690.0
2020-09-24 15:00:00,17.88,17.93,17.88,17.91,83779.0,14.0214,14.0606,14.0214,14.0449,83779.0
2020-09-24 15:05:00,17.91,17.94,17.89,17.91,85892.0,14.0449,14.0684,14.0292,14.0449,85892.0
2020-09-24 15:10:00,17.91,17.95,17.88,17.94,91655.0,14.0449,14.0763,14.0214,14.0684,91655.0
2020-09-24 15:15:00,17.94,17.96,17.88,17.88,139257.0,14.0684,14.0841,14.0214,14.0214,139257.0
2020-09-24 15:20:00,17.89,17.89,17.84,17.86,213749.0,14.0292,14.0292,13.99,14.0057,213749.0
2020-09-24 15:25:00,17.86,17.88,17.84,17.87,192996.0,14.0057,14.0214,13.99,14.0135,192996.0
2020-09-24 15:30:00,17.87,17.88,17.82,17.87,177536.0,14.0135,14.0214,13.9743,14.0135,177536.0
2020-09-24 15:35:00,17.88,17.91,17.84,17.91,224169.0,14.0214,14.0449,13.99,14.0449,224169.0
2020-09-24 15:40:00,17.91,17.93,17.9,17.91,146094.0,14.0449,14.0606,14.0371,14.0449,146094.0
2020-09-24 15:45:00,17.91,17.98,17.91,17.93,289626.0,14.0449,14.0998,14.0449,14.0606,289626.0
2020-09-24 15:50:00,17.92,17.98,17.92,17.98,276508.0,14.0527,14.0998,14.0527,14.0998,276508.0
2020-09-24 15:55:00,17.98,17.98,17.93,17.93,462355.0,14.0998,14.0998,14.0606,14.0606,462355.0
2020-09-25 09:30:00,17.85,17.86,17.74,17.78,800893.0,13.9979,14.0057,13.9116,13.943,800893.0
2020-09-25 09:35:00,17.79,17.8,17.72,17.79,572268.0,13.9508,13.9586,13.8959,13.9508,572268.0
2020-09-25 09:40:00,17.79,17.88,17.77,17.84,444789.0,13.9508,14.0214,13.9351,13.99,444789.0
2020-09-25 09:45:00,17.85,17.87,17.76,17.79,344615.0,13.9979,14.0135,13.9273,13.9508,344615.0
2020-09-25 09:50:00,17.79,17.86,17.75,17.83,298253.0,13.9508,14.0057,13.9194,13.9822,298253.0
2020-09-25 09:55:00,17.83,17.85,17.76,17.8,261820.0,13.9822,13.9979,13.9273,13.9586,261820.0
2020-09-25 10:00:00,17.8,17.83,17.77,17.8,269351.0,13.9586,13.9822,13.9351,13.9586,269351.0
2020-09-25 10:05:00,17.8,17.81,17.72,17.74,340889.0,13.9586,13.9665,13.8959,13.9116,340889.0
2020-09-25 10:10:00,17.74,17.75,17.66,17.68,467722.0,13.9116,13.9194,13.8489,13.8645,467722.0
2020-09-25 10:15:00,17.68,17.74,17.67,17.73,310863.0,13.8645,13.9116,13.8567,13.9038,310863.0
2020-09-25 10:20:00,17.73,17.77,17.7,17.75,330427.0,13.9038,13.9351,13.8802,13.9194,330427.0
2020-09-25 10:25:00,17.75,17.81,17.73,17.8,281881.0,13.9194,13.9665,13.9038,13.9586,281881.0
2020-09-25 10:30:00,17.8,17.8,17.72,17.74,239808.0,13.9586,13.9586,13.8959,13.9116,239808.0
2020-09-25 10:35:00,17.73,17.81,17.71,17.8,287058.0,13.9038,13.9665,13.8881,13.9586,287058.0
2020-09-25 10:40:00,17.8,17.82,17.76,17.81,199098.0,13.9586,13.9743,13.9273,13.9665,199098.0
2020-09-25 10:45:00,17.81,17.84,17.76,17.77,279308.0,13.9665,13.99,13.9273,13.9351,279308.0
2020-09-25 10:50:00,17.78,17.8,17.74,17.79,123708.0,13.943,13.9586,13.9116,13.9508,123708.0
2020-09-25 10:55:00,17.79,17.81,17.75,17.8,156166.0,13.9508,13.9665,13.9194,13.9586,156166.0
2020-09-25 11:00:00,17.81,17.82,17.76,17.76,243615.0,13.9665,13.9743,13.9273,13.9273,243615.0
2020-09-25 11:05:00,17.76,17.78,17.71,17.72,220652.0,13.9273,13.943,13.8881,13.8959,220652.0
2020-09-25 11:10:00,17.71,17.75,17.7,17.71,383498.0,13.8881,13.9194,13.8802,13.8881,383498.0
2020-09-25 11:15:00,17.71,17.79,17.7,17.78,240651.0,13.8881,13.9508,13.8802,13.943,240651.0
2020-09-25 11:20:00,17.78,17.8,17.76,17.8,132089.0,13.943,13.9586,13.9273,13.9586,132089.0
2020-09-25 11:25:00,17.8,17.8,17.76,17.77,187456.0,13.9586,13.9586,13.9273,13.9351,187456.0
2020-09-25 11:30:00,17.77,17.78,17.73,17.77,300681.0,13.9351,13.943,13.9038,13.9351,300681.0
2020-09-25 11:35:00,17.78,17.8,17.76,17.78,75469.0,13.943,13.9586,13.9273,13.943,75469.0
2020-09-25 11:40:00,17.78,17.78,17.71,17.71,138370.0,13.943,13.943,13.8881,13.8881,138370.0
2020-09-25 11:45:00,17.72,17.72,17.69,17.7,133936.0,13.8959,13.8959,13.8724,13.8802,133936.0
2020-09-25 11:50:00,17.7,17.72,17.68,17.7,73034.0,13.8802,13.8959,13.8645,13.8802,73034.0
2020-09-25 11:55:00,17.7,17.71,17.67,17.68,88207.0,13.8802,13.8881,13.8567,13.8645,88207.0
2020-09-25 12:00:00,17.67,17.69,17.66,17.66,71776.0,13.8567,13.8724,13.8489,13.8489,71776.0
2020-09-25 12:05:00,17.66,17.7,17.66,17.7,62755.0,13.8489,13.8802,13.8489,13.8802,62755.0
2020-09-25 12:10:00,17.7,17.7,17.68,17.68,43620.0,13.8802,13.8802,13.8645,13.8645,43620.0
2020-09-25 12:15:00,17.68,17.68,17.65,17.66,92873.0,13.8645,13.8645,13.841,13.8489,92873.0
2020-09-25 12:20:00,17.66,17.67,17.64,17.65,77417.0,13.8489,13.8567,13.8332,13.841,77417.0
2020-09-25 12:25:00,17.65,17.66,17.64,17.66,45192.0,13.841,13.8489,13.8332,13.8489,45192.0
2020-09-25 12:30:00,17.66,17.71,17.65,17.71,76363.0,13.8489,13.8881,13.841,13.8881,76363.0
2020-09-25 12:35:00,17.7,17.72,17.67,17.71,78615.0,13.8802,13.8959,13.8567,13.8881,78615.0
2020-09-25 12:40:00,17.72,17.73,17.72,17.73,20786.0,13.8959,13.9038,13.8959,13.9038,20786.0
2020-09-25 12:45:00,17.73,17.73,17.7,17.7,42084.0,13.9038,13.9038,13.8802,13.8802,42084.0
2020-09-25 12:50:00,17.71,17.74,17.7,17.73,67491.0,13.8881,13.9116,13.8802,13.9038,67491.0
2020-09-25 12:55:00,17.73,17.74,17.71,17.71,52677.0,13.9038,13.9116,13.8881,13.8881,52677.0
2020-09-25 13:00:00,17.71,17.74,17.7,17.71,66648.0,13.8881,13.9116,13.8802,13.8881,66648.0
2020-09-25 13:05:00,17.71,17.73,17.71,17.73,41503.0,13.8881,13.9038,13.8881,13.9038,41503.0
2020-09-25 13:10:00,17.73,17.73,17.72,17.72,48381.0,13.9038,13.9038,13.8959,13.8959,48381.0
2020-09-25 13:15:00,17.72,17.73,17.71,17.73,99888.0,13.8959,13.9038,13.8881,13.9038,99888.0
2020-09-25 13:20:00,17.73,17.75,17.72,17.75,67199.0,13.9038,13.9194,13.8959,13.9194,67199.0
2020-09-25 13:25:00,17.75,17.76,17.74,17.76,55110.0,13.9194,13.9273,13.9116,13.9273,55110.0
2020-09-25 13:30:00,17.76,17.79,17.75,17.77,181960.0,13.9273,13.9508,13.9194,13.9351,181960.0
2020-09-25 13:35:00,17.77,17.77,17.74,17.75,56255.0,13.9351,13.9351,13.9116,13.9194,56255.0
2020-09-25 13:40:00,17.75,17.76,17.74,17.75,142580.0,13.9194,13.9273,13.9116,13.9194,142580.0
2020-09-25 13:45:00,17.75,17.76,17.72,17.72,78285.0,13.9194,13.9273,13.8959,13.8959,78285.0
2020-09-25 13:50:00,17.72,17.74,17.72,17.73,97396.0,13.8959,13.9116,13.8959,13.9038,97396.0
2020-09-25 13:55:00,17.73,17.74,17.72,17.74,75351.0,13.9038,13.9116,13.8959,13.9116,75351.0
2020-09-25 14:00:00,17.73,17.74,17.73,17.73,72317.0,13.9038,13.9116,13.9038,13.9038,72317.0
2020-09-25 14:05:00,17.74,17.74,17.71,17.73,152251.0,13.9116,13.9116,13.8881,13.9038,152251.0
2020-09-25 14:10:00,17.73,17.73,17.71,17.71,53586.0,13.9038,13.9038,13.8881,13.8881,53586.0
2020-09-25 14:15:00,17.71,17.74,17.71,17.73,139857.0,13.8881,13.9116,13.8881,13.9038,139857.0
2020-09-25 14:20:00,17.73,17.74,17.72,17.73,91613.0,13.9038,13.9116,13.8959,13.9038,91613.0
2020-09-25 14:25:00,17.73,17.75,17.73,17.75,53641.0,13.9038,13.9194,13.9038,13.9194,53641.0
2020-09-25 14:30:00,17.75,17.76,17.73,17.75,139962.0,13.9194,13.9273,13.9038,13.9194,139962.0
2020-09-25 14:35:00,17.76,17.76,17.73,17.73,91756.0,13.9273,13.9273,13.9038,13.9038,91756.0
2020-09-25 14:40:00,17.73,17.74,17.7,17.7,127387.0,13.9038,13.9116,13.8802,13.8802,127387.0
2020-09-25 14:45:00,17.71,17.72,17.7,17.71,147596.0,13.8881,13.8959,13.8802,13.8881,147596.0
2020-09-25 14:50:00,17.71,17.78,17.71,17.78,202614.0,13.8881,13.943,13.8881,13.943,202614.0
2020-09-25 14:55:00,17.78,17.84,17.78,17.84,137433.0,13.943,13.99,13.943,13.99,137433.0
2020-09-25 15:00:00,17.84,17.86,17.82,17.86,135176.0,13.99,14.0057,13.9743,14.0057,135176.0
2020-09-25 15:05:00,17.86,17.9,17.85,17.9,173026.0,14.0057,14.0371,13.9979,14.0371,173026.0
2020-09-25 15:10:00,17.9,17.92,17.87,17.88,163872.0,14.0371,14.0527,14.0135,14.0214,163872.0
2020-09-25 15:15:00,17.88,17.92,17.87,17.91,142100.0,14.0214,14.0527,14.0135,14.0449,142100.0
2020-09-25 15:20:00,17.9,17.91,17.85,17.85,155933.0,14.0371,14.0449,13.9979,13.9979,155933.0
2020-09-25 15:25:00,17.86,17.91,17.85,17.9,155937.0,14.0057,14.0449,13.9979,14.0371,155937.0
2020-09-25 15:30:00,17.9,17.9,17.85,17.86,125772.0,14.0371,14.0371,13.9979,14.0057,125772.0
2020-09-25 15:35:00,17.86,17.87,17.84,17.85,163991.0,14.0057,14.0135,13.99,13.9979,163991.0
2020-09-25 15:40:00,17.85,17.85,17.83,17.85,143097.0,13.9979,13.9979,13.9822,13.9979,143097.0
2020-09-25 15:45:00,17.85,17.86,17.83,17.86,194212.0,13.9979,14.0057,13.9822,14.0057,194212.0
2020-09-25 15:50:00,17.85,17.86,17.83,17.83,304497.0,13.9979,14.0057,13.9822,13.9822,304497.0
2020-09-25 15:55:00,17.83,17.86,17.83,17.85,358920.0,13.9822,14.0057,13.9822,13.9979,358920.0
2020-09-28 09:30:00,18.23,18.33,18.21,18.3,604133.0,14.2958,14.3743,14.2802,14.3507,604133.0
2020-09-28 09:35:00,18.3,18.35,18.25,18.28,503327.0,14.3507,14.39,14.3115,14.3351,503327.0
2020-09-28 09:40:00,18.27,18.29,18.2,18.21,418185.0,14.3272,14.3429,14.2723,14.2802,418185.0
2020-09-28 09:45:00,18.21,18.31,18.19,18.27,240727.0,14.2802,14.3586,14.2645,14.3272,240727.0
2020-09-28 09:50:00,18.27,18.3,18.2,18.22,347627.0,14.3272,14.3507,14.2723,14.288,347627.0
2020-09-28 09:55:00,18.22,18.28,18.21,18.26,230947.0,14.288,14.3351,14.2802,14.3194,230947.0
2020-09-28 10:00:00,18.27,18.28,18.21,18.26,227765.0,14.3272,14.3351,14.2802,14.3194,227765.0
2020-09-28 10:05:00,18.26,18.28,18.23,18.24,251617.0,14.3194,14.3351,14.2958,14.3037,251617.0
2020-09-28 10:10:00,18.24,18.29,18.22,18.29,170770.0,14.3037,14.3429,14.288,14.3429,170770.0
2020-09-28 10:15:00,18.29,18.34,18.27,18.28,330296.0,14.3429,14.3821,14.3272,14.3351,330296.0
2020-09-28 10:20:00,18.28,18.29,18.24,18.26,272994.0,14.3351,14.3429,14.3037,14.3194,272994.0
2020-09-28 10:25:00,18.27,18.3,18.26,18.26,294015.0,14.3272,14.3507,14.3194,14.3194,294015.0
2020-09-28 10:30:00,18.27,18.3,18.25,18.28,160506.0,14.3272,14.3507,14.3115,14.3351,160506.0
2020-09-28 10:35:00,18.28,18.29,18.23,18.23,227510.0,14.3351,14.3429,14.2958,14.2958,227510.0
2020-09-28 10:40:00,18.24,18.31,18.23,18.3,254974.0,14.3037,14.3586,14.2958,14.3507,254974.0
2020-09-28 10:45:00,18.3,18.31,18.24,18.26,222863.0,14.3507,14.3586,14.3037,14.3194,222863.0
2020-09-28 10:50:00,18.26,18.27,18.22,18.26,250775.0,14.3194,14.3272,14.288,14.3194,250775.0
2020-09-28 10:55:00,18.25,18.26,18.22,18.25,188335.0,14.3115,14.3194,14.288,14.3115,188335.0
2020-09-28 11:00:00,18.25,18.26,18.21,18.22,231021.0,14.3115,14.3194,14.2802,14.288,231021.0
2020-09-28 11:05:00,18.21,18.22,18.19,18.2,250181.0,14.2802,14.288,14.2645,14.2723,250181.0
2020-09-28 11:10:00,18.21,18.22,18.17,18.2,342142.0,14.2802,14.288,14.2488,14.2723,342142.0
2020-09-28 11:15:00,18.2,18.22,18.16,18.21,235055.0,14.2723,14.288,14.241,14.2802,235055.0
2020-09-28 11:20:00,18.21,18.22,18.16,18.16,235092.0,14.2802,14.288,14.241,14.241,235092.0
2020-09-28 11:25:00,18.17,18.2,18.13,18.19,278370.0,14.2488,14.2723,14.2174,14.2645,278370.0
2020-09-28 11:30:00,18.19,18.2,18.12,18.13,343322.0,14.2645,14.2723,14.2096,14.2174,343322.0
2020-09-28 11:35:00,18.13,18.14,18.11,18.13,140791.0,14.2174,14.2253,14.2017,14.2174,140791.0
2020-09-28 11:40:00,18.13,18.17,18.12,18.15,85705.0,14.2174,14.2488,14.2096,14.2331,85705.0
2020-09-28 11:45:00,18.16,18.18,18.14,18.16,146211.0,14.241,14.2566,14.2253,14.241,146211.0
2020-09-28 11:50:00,18.15,18.17,18.15,18.16,71428.0,14.2331,14.2488,14.2331,14.241,71428.0
2020-09-28 11:55:00,18.16,18.17,18.12,18.16,126336.0,14.241,14.2488,14.2096,14.241,126336.0
2020-09-28 12:00:00,18.16,18.18,18.14,18.18,134739.0,14.241,14.2566,14.2253,14.2566,134739.0
2020-09-28 12:05:00,18.18,18.21,18.17,18.21,149619.0,14.2566,14.2802,14.2488,14.2802,149619.0
2020-09-28 12:10:00,18.21,18.24,18.2,18.24,132689.0,14.2802,14.3037,14.2723,14.3037,132689.0
2020-09-28 12:15:00,18.24,18.25,18.2,18.23,146646.0,14.3037,14.3115,14.2723,14.2958,146646.0
2020-09-28 12:20:00,18.23,18.24,18.21,18.23,65177.0,14.2958,14.3037,14.2802,14.2958,65177.0
2020-09-28 12:25:00,18.23,18.25,18.23,18.25,70715.0,14.2958,14.3115,14.2958,14.3115,70715.0
2020-09-28 12:30:00,18.25,18.25,18.22,18.22,114450.0,14.3115,14.3115,14.288,14.288,114450.0
2020-09-28 12:35:00,18.23,18.24,18.2,18.24,79550.0,14.2958,14.3037,14.2723,14.3037,79550.0
2020-09-28 12:40:00,18.24,18.28,18.24,18.28,87895.0,14.3037,14.3351,14.3037,14.3351,87895.0
2020-09-28 12:45:00,18.28,18.29,18.27,18.29,46078.0,14.3351,14.3429,14.3272,14.3429,46078.0
2020-09-28 12:50:00,18.29,18.3,18.29,18.3,72040.0,14.3429,14.3507,14.3429,14.3507,72040.0
2020-09-28 12:55:00,18.29,18.32,18.29,18.32,60844.0,14.3429,14.3664,14.3429,14.3664,60844.0
2020-09-28 13:00:00,18.31,18.32,18.26,18.27,145563.0,14.3586,14.3664,14.3194,14.3272,145563.0
2020-09-28 13:05:00,18.27,18.27,18.24,18.26,98955.0,14.3272,14.3272,14.3037,14.3194,98955.0
2020-09-28 13:10:00,18.26,18.31,18.25,18.3,87405.0,14.3194,14.3586,14.3115,14.3507,87405.0
2020-09-28 13:15:00,18.31,18.32,18.3,18.32,178637.0,14.3586,14.3664,14.3507,14.3664,178637.0
2020-09-28 13:20:00,18.32,18.32,18.28,18.29,82252.0,14.3664,14.3664,14.3351,14.3429,82252.0
2020-09-28 13:25:00,18.29,18.29,18.25,18.27,85625.0,14.3429,14.3429,14.3115,14.3272,85625.0
2020-09-28 13:30:00,18.27,18.29,18.26,18.27,73685.0,14.3272,14.3429,14.3194,14.3272,73685.0
2020-09-28 13:35:00,18.27,18.27,18.24,18.26,59241.0,14.3272,14.3272,14.3037,14.3194,59241.0
2020-09-28 13:40:00,18.27,18.27,18.23,18.23,72344.0,14.3272,14.3272,14.2958,14.2958,72344.0
2020-09-28 13:45:00,18.23,18.24,18.2,18.21,114165.0,14.2958,14.3037,14.2723,14.2802,114165.0
2020-09-28 13:50:00,18.22,18.24,18.21,18.24,62722.0,14.288,14.3037,14.2802,14.3037,62722.0
2020-09-28 13:55:00,18.23,18.25,18.22,18.23,104527.0,14.2958,14.3115,14.288,14.2958,104527.0
2020-09-28 14:00:00,18.23,18.27,18.23,18.27,98287.0,14.2958,14.3272,14.2958,14.3272,98287.0
2020-09-28 14:05:00,18.27,18.3,18.26,18.29,110268.0,14.3272,14.3507,14.3194,14.3429,110268.0
2020-09-28 14:10:00,18.29,18.29,18.24,18.25,134714.0,14.3429,14.3429,14.3037,14.3115,134714.0
2020-09-28 14:15:00,18.25,18.26,18.24,18.25,80655.0,14.3115,14.3194,14.3037,14.3115,80655.0
2020-09-28 14:20:00,18.25,18.26,18.23,18.24,76589.0,14.3115,14.3194,14.2958,14.3037,76589.0
2020-09-28 14:25:00,18.24,18.25,18.23,18.25,82440.0,14.3037,14.3115,14.2958,14.3115,82440.0
2020-09-28 14:30:00,18.24,18.27,18.23,18.27,77161.0,14.3037,14.3272,14.2958,14.3272,77161.0
2020-09-28 14:35:00,18.27,18.29,18.26,18.28,87211.0,14.3272,14.3429,14.3194,14.3351,87211.0
2020-09-28 14:40:00,18.28,18.29,18.26,18.28,95866.0,14.3351,14.3429,14.3194,14.3351,95866.0
2020-09-28 14:45:00,18.28,18.3,18.27,18.3,112111.0,14.3351,14.3507,14.3272,14.3507,112111.0
2020-09-28 14:50:00,18.3,18.3,18.27,18.3,73353.0,14.3507,14.3507,14.3272,14.3507,73353.0
2020-09-28 14:55:00,18.3,18.3,18.29,18.29,55734.0,14.3507,14.3507,14.3429,14.3429,55734.0
2020-09-28 15:00:00,18.3,18.3,18.25,18.28,146644.0,14.3507,14.3507,14.3115,14.3351,146644.0
2020-09-28 15:05:00,18.28,18.28,18.24,18.25,69687.0,14.3351,14.3351,14.3037,14.3115,69687.0
2020-09-28 15:10:00,18.25,18.27,18.24,18.25,95606.0,14.3115,14.3272,14.3037,14.3115,95606.0
2020-09-28 15:15:00,18.25,18.27,18.23,18.25,77453.0,14.3115,14.3272,14.2958,14.3115,77453.0
2020-09-28 15:20:00,18.24,18.26,18.23,18.25,80663.0,14.3037,14.3194,14.2958,14.3115,80663.0
2020-09-28 15:25:00,18.25,18.27,18.25,18.27,48345.0,14.3115,14.3272,14.3115,14.3272,48345.0
2020-09-28 15:30:00,18.27,18.27,18.22,18.23,201292.0,14.3272,14.3272,14.288,14.2958,201292.0
2020-09-28 15:35:00,18.23,18.25,18.23,18.23,84959.0,14.2958,14.3115,14.2958,14.2958,84959.0
2020-09-28 15:40:00,18.23,18.25,18.22,18.25,126802.0,14.2958,14.3115,14.288,14.3115,126802.0
2020-09-28 15:45:00,18.24,18.25,18.2,18.21,269148.0,14.3037,14.3115,14.2723,14.2802,269148.0
2020-09-28 15:50:00,18.21,18.23,18.19,18.2,297284.0,14.2802,14.2958,14.2645,14.2723,297284.0
2020-09-28 15:55:00,18.2,18.2,18.18,18.19,363001.0,14.2723,14.2723,14.2566,14.2645,363001.0
2020-09-29 09:30:00,17.95,17.96,17.82,17.83,465584.0,14.0763,14.0841,13.9743,13.9822,465584.0
2020-09-29 09:35:00,17.82,17.87,17.78,17.86,376678.0,13.9743,14.0135,13.943,14.0057,376678.0
2020-09-29 09:40:00,17.86,17.86,17.76,17.79,427278.0,14.0057,14.0057,13.9273,13.9508,427278.0
2020-09-29 09:45:00,17.79,17.83,17.76,17.76,303428.0,13.9508,13.9822,13.9273,13.9273,303428.0
2020-09-29 09:50:00,17.76,17.77,17.69,17.77,465555.0,13.9273,13.9351,13.8724,13.9351,465555.0
2020-09-29 09:55:00,17.76,17.8,17.73,17.77,277576.0,13.9273,13.9586,13.9038,13.9351,277576.0
2020-09-29 10:00:00,17.77,17.82,17.75,17.8,206196.0,13.9351,13.9743,13.9194,13.9586,206196.0
2020-09-29 10:05:00,17.8,17.82,17.77,17.79,224796.0,13.9586,13.9743,13.9351,13.9508,224796.0
2020-09-29 10:10:00,17.8,17.83,17.78,17.8,165931.0,13.9586,13.9822,13.943,13.9586,165931.0
2020-09-29 10:15:00,17.8,17.85,17.8,17.84,179865.0,13.9586,13.9979,13.9586,13.99,179865.0
2020-09-29 10:20:00,17.84,17.87,17.81,17.86,137541.0,13.99,14.0135,13.9665,14.0057,137541.0
2020-09-29 10:25:00,17.87,17.91,17.85,17.87,282862.0,14.0135,14.0449,13.9979,14.0135,282862.0
2020-09-29 10:30:00,17.87,17.87,17.79,17.8,141967.0,14.0135,14.0135,13.9508,13.9586,141967.0
2020-09-29 10:35:00,17.79,17.8,17.71,17.72,218011.0,13.9508,13.9586,13.8881,13.8959,218011.0
2020-09-29 10:40:00,17.72,17.76,17.72,17.75,147931.0,13.8959,13.9273,13.8959,13.9194,147931.0
2020-09-29 10:45:00,17.74,17.77,17.71,17.75,180748.0,13.9116,13.9351,13.8881,13.9194,180748.0
2020-09-29 10:50:00,17.75,17.77,17.71,17.73,197472.0,13.9194,13.9351,13.8881,13.9038,197472.0
2020-09-29 10:55:00,17.73,17.75,17.7,17.73,343050.0,13.9038,13.9194,13.8802,13.9038,343050.0
2020-09-29 11:00:00,17.74,17.75,17.69,17.72,301339.0,13.9116,13.9194,13.8724,13.8959,301339.0
2020-09-29 11:05:00,17.72,17.73,17.69,17.7,184225.0,13.8959,13.9038,13.8724,13.8802,184225.0
2020-09-29 11:10:00,17.7,17.72,17.68,17.7,252280.0,13.8802,13.8959,13.8645,13.8802,252280.0
2020-09-29 11:15:00,17.7,17.72,17.69,17.71,346860.0,13.8802,13.8959,13.8724,13.8881,346860.0
2020-09-29 11:20:00,17.71,17.75,17.7,17.72,205298.0,13.8881,13.9194,13.8802,13.8959,205298.0
2020-09-29 11:25:00,17.72,17.73,17.7,17.71,161281.0,13.8959,13.9038,13.8802,13.8881,161281.0
2020-09-29 11:30:00,17.71,17.73,17.67,17.69,377510.0,13.8881,13.9038,13.8567,13.8724,377510.0
2020-09-29 11:35:00,17.69,17.7,17.67,17.69,74306.0,13.8724,13.8802,13.8567,13.8724,74306.0
2020-09-29 11:40:00,17.69,17.69,17.6,17.6,180828.0,13.8724,13.8724,13.8018,13.8018,180828.0
2020-09-29 11:45:00,17.61,17.61,17.57,17.59,198119.0,13.8096,13.8096,13.7783,13.794,198119.0
2020-09-29 11:50:00,17.58,17.61,17.57,17.61,60801.0,13.7861,13.8096,13.7783,13.8096,60801.0
2020-09-29 11:55:00,17.61,17.64,17.6,17.63,55312.0,13.8096,13.8332,13.8018,13.8253,55312.0
2020-09-29 12:00:00,17.63,17.64,17.57,17.58,99693.0,13.8253,13.8332,13.7783,13.7861,99693.0
2020-09-29 12:05:00,17.58,17.64,17.58,17.64,57906.0,13.7861,13.8332,13.7861,13.8332,57906.0
2020-09-29 12:10:00,17.63,17.64,17.61,17.62,95912.0,13.8253,13.8332,13.8096,13.8175,95912.0
2020-09-29 12:15:00,17.62,17.64,17.6,17.64,52917.0,13.8175,13.8332,13.8018,13.8332,52917.0
2020-09-29 12:20:00,17.64,17.67,17.63,17.66,107189.0,13.8332,13.8567,13.8253,13.8489,107189.0
2020-09-29 12:25:00,17.66,17.67,17.64,17.66,62278.0,13.8489,13.8567,13.8332,13.8489,62278.0
2020-09-29 12:30:00,17.66,17.67,17.62,17.64,59017.0,13.8489,13.8567,13.8175,13.8332,59017.0
2020-09-29 12:35:00,17.65,17.68,17.64,17.67,78893.0,13.841,13.8645,13.8332,13.8567,78893.0
2020-09-29 12:40:00,17.67,17.67,17.61,17.62,73669.0,13.8567,13.8567,13.8096,13.8175,73669.0
2020-09-29 12:45:00,17.62,17.65,17.61,17.64,32156.0,13.8175,13.841,13.8096,13.8332,32156.0
2020-09-29 12:50:00,17.65,17.65,17.62,17.64,61394.0,13.841,13.841,13.8175,13.8332,61394.0
2020-09-29 12:55:00,17.64,17.65,17.62,17.63,46738.0,13.8332,13.841,13.8175,13.8253,46738.0
2020-09-29 13:00:00,17.63,17.64,17.61,17.64,37288.0,13.8253,13.8332,13.8096,13.8332,37288.0
2020-09-29 13:05:00,17.64,17.64,17.59,17.6,59206.0,13.8332,13.8332,13.794,13.8018,59206.0
2020-09-29 13:10:00,17.6,17.61,17.59,17.59,42898.0,13.8018,13.8096,13.794,13.794,42898.0
2020-09-29 13:15:00,17.59,17.63,17.58,17.62,47863.0,13.794,13.8253,13.7861,13.8175,47863.0
2020-09-29 13:20:00,17.63,17.66,17.62,17.66,96282.0,13.8253,13.8489,13.8175,13.8489,96282.0
2020-09-29 13:25:00,17.65,17.66,17.64,17.66,121858.0,13.841,13.8489,13.8332,13.8489,121858.0
2020-09-29 13:30:00,17.65,17.66,17.61,17.63,95764.0,13.841,13.8489,13.8096,13.8253,95764.0
2020-09-29 13:35:00,17.63,17.64,17.61,17.61,89843.0,13.8253,13.8332,13.8096,13.8096,89843.0
2020-09-29 13:40:00,17.62,17.63,17.6,17.61,36475.0,13.8175,13.8253,13.8018,13.8096,36475.0
2020-09-29 13:45:00,17.61,17.62,17.6,17.61,35812.0,13.8096,13.8175,13.8018,13.8096,35812.0
2020-09-29 13:50:00,17.61,17.68,17.6,17.68,66518.0,13.8096,13.8645,13.8018,13.8645,66518.0
2020-09-29 13:55:00,17.67,17.68,17.64,17.64,34815.0,13.8567,13.8645,13.8332,13.8332,34815.0
2020-09-29 14:00:00,17.64,17.67,17.64,17.66,50133.0,13.8332,13.8567,13.8332,13.8489,50133.0
2020-09-29 14:05:00,17.66,17.67,17.64,17.66,82786.0,13.8489,13.8567,13.8332,13.8489,82786.0
2020-09-29 14:10:00,17.66,17.69,17.66,17.67,41073.0,13.8489,13.8724,13.8489,13.8567,41073.0
2020-09-29 14:15:00,17.68,17.72,17.67,17.71,90737.0,13.8645,13.8959,13.8567,13.8881,90737.0
2020-09-29 14:20:00,17.71,17.73,17.69,17.7,72117.0,13.8881,13.9038,13.8724,13.8802,72117.0
2020-09-29 14:25:00,17.71,17.74,17.7,17.73,45353.0,13.8881,13.9116,13.8802,13.9038,45353.0
2020-09-29 14:30:00,17.72,17.75,17.71,17.74,53532.0,13.8959,13.9194,13.8881,13.9116,53532.0
2020-09-29 14:35:00,17.73,17.73,17.7,17.71,34200.0,13.9038,13.9038,13.8802,13.8881,34200.0
2020-09-29 14:40:00,17.71,17.74,17.7,17.73,47627.0,13.8881,13.9116,13.8802,13.9038,47627.0
2020-09-29 14:45:00,17.73,17.73,17.71,17.71,23103.0,13.9038,13.9038,13.8881,13.8881,23103.0
2020-09-29 14:50:00,17.71,17.72,17.66,17.66,80189.0,13.8881,13.8959,13.8489,13.8489,80189.0
2020-09-29 14:55:00,17.66,17.7,17.66,17.7,56952.0,13.8489,13.8802,13.8489,13.8802,56952.0
2020-09-29 15:00:00,17.7,17.71,17.68,17.68,58852.0,13.8802,13.8881,13.8645,13.8645,58852.0
2020-09-29 15:05:00,17.69,17.7,17.68,17.69,47836.0,13.8724,13.8802,13.8645,13.8724,47836.0
2020-09-29 15:10:00,17.68,17.71,17.68,17.71,58878.0,13.8645,13.8881,13.8645,13.8881,58878.0
2020-09-29 15:15:00,17.71,17.75,17.69,17.75,181541.0,13.8881,13.9194,13.8724,13.9194,181541.0
2020-09-29 15:20:00,17.74,17.75,17.71,17.73,100652.0,13.9116,13.9194,13.8881,13.9038,100652.0
2020-09-29 15:25:00,17.73,17.75,17.71,17.75,80250.0,13.9038,13.9194,13.8881,13.9194,80250.0
2020-09-29 15:30:00,17.75,17.77,17.73,17.76,127188.0,13.9194,13.9351,13.9038,13.9273,127188.0
2020-09-29 15:35:00,17.75,17.76,17.71,17.72,91531.0,13.9194,13.9273,13.8881,13.8959,91531.0
2020-09-29 15:40:00,17.72,17.74,17.71,17.71,135944.0,13.8959,13.9116,13.8881,13.8881,135944.0
2020-09-29 15:45:00,17.71,17.75,17.71,17.73,202393.0,13.8881,13.9194,13.8881,13.9038,202393.0
2020-09-29 15:50:00,17.73,17.74,17.7,17.71,262653.0,13.9038,13.9116,13.8802,13.8881,262653.0
2020-09-29 15:55:00,17.71,17.72,17.67,17.68,414316.0,13.8881,13.8959,13.8567,13.8645,414316.0
2020-09-30 09:30:00,17.72,17.8,17.71,17.77,347251.0,13.8959,13.9586,13.8881,13.9351,347251.0
2020-09-30 09:35:00,17.77,17.78,17.69,17.76,184125.0,13.9351,13.943,13.8724,13.9273,184125.0
2020-09-30 09:40:00,17.76,17.78,17.72,17.75,161028.0,13.9273,13.943,13.8959,13.9194,161028.0
2020-09-30 09:45:00,17.75,17.8,17.72,17.77,310295.0,13.9194,13.9586,13.8959,13.9351,310295.0
2020-09-30 09:50:00,17.77,17.8,17.71,17.74,309064.0,13.9351,13.9586,13.8881,13.9116,309064.0
2020-09-30 09:55:00,17.75,17.77,17.71,17.72,134699.0,13.9194,13.9351,13.8881,13.8959,134699.0
2020-09-30 10:00:00,17.71,17.79,17.7,17.79,188931.0,13.8881,13.9508,13.8802,13.9508,188931.0
2020-09-30 10:05:00,17.78,17.8,17.74,17.75,267342.0,13.943,13.9586,13.9116,13.9194,267342.0
2020-09-30 10:10:00,17.76,17.77,17.71,17.73,183135.0,13.9273,13.9351,13.8881,13.9038,183135.0
2020-09-30 10:15:00,17.73,17.75,17.7,17.71,168953.0,13.9038,13.9194,13.8802,13.8881,168953.0
2020-09-30 10:20:00,17.72,17.73,17.69,17.7,277743.0,13.8959,13.9038,13.8724,13.8802,277743.0
2020-09-30 10:25:00,17.69,17.7,17.6,17.64,193330.0,13.8724,13.8802,13.8018,13.8332,193330.0
2020-09-30 10:30:00,17.64,17.67,17.62,17.63,235074.0,13.8332,13.8567,13.8175,13.8253,235074.0
2020-09-30 10:35:00,17.63,17.68,17.61,17.68,228958.0,13.8253,13.8645,13.8096,13.8645,228958.0
2020-09-30 10:40:00,17.68,17.71,17.63,17.66,178245.0,13.8645,13.8881,13.8253,13.8489,178245.0
2020-09-30 10:45:00,17.66,17.71,17.65,17.68,191107.0,13.8489,13.8881,13.841,13.8645,191107.0
2020-09-30 10:50:00,17.68,17.7,17.64,17.66,177095.0,13.8645,13.8802,13.8332,13.8489,177095.0
2020-09-30 10:55:00,17.66,17.67,17.61,17.61,151095.0,13.8489,13.8567,13.8096,13.8096,151095.0
2020-09-30 11:00:00,17.61,17.61,17.58,17.6,255951.0,13.8096,13.8096,13.7861,13.8018,255951.0
2020-09-30 11:05:00,17.6,17.61,17.57,17.58,233208.0,13.8018,13.8096,13.7783,13.7861,233208.0
2020-09-30 11:10:00,17.58,17.59,17.55,17.57,215173.0,13.7861,13.794,13.7626,13.7783,215173.0
2020-09-30 11:15:00,17.57,17.59,17.55,17.55,187461.0,13.7783,13.794,13.7626,13.7626,187461.0
2020-09-30 11:20:00,17.56,17.56,17.52,17.54,218435.0,13.7704,13.7704,13.7391,13.7548,218435.0
2020-09-30 11:25:00,17.54,17.58,17.49,17.51,596509.0,13.7548,13.7861,13.7155,13.7312,596509.0
2020-09-30 11:30:00,17.5,17.52,17.46,17.48,434719.0,13.7234,13.7391,13.692,13.7077,434719.0
2020-09-30 11:35:00,17.48,17.52,17.47,17.49,109897.0,13.7077,13.7391,13.6999,13.7155,109897.0
2020-09-30 11:40:00,17.49,17.5,17.47,17.48,81663.0,13.7155,13.7234,13.6999,13.7077,81663.0
2020-09-30 11:45:00,17.48,17.49,17.46,17.48,61877.0,13.7077,13.7155,13.692,13.7077,61877.0
2020-09-30 11:50:00,17.47,17.5,17.47,17.5,88572.0,13.6999,13.7234,13.6999,13.7234,88572.0
2020-09-30 11:55:00,17.5,17.55,17.49,17.53,131883.0,13.7234,13.7626,13.7155,13.7469,131883.0
2020-09-30 12:00:00,17.53,17.55,17.52,17.53,59662.0,13.7469,13.7626,13.7391,13.7469,59662.0
2020-09-30 12:05:00,17.53,17.55,17.52,17.53,88715.0,13.7469,13.7626,13.7391,13.7469,88715.0
2020-09-30 12:10:00,17.52,17.55,17.52,17.55,73875.0,13.7391,13.7626,13.7391,13.7626,73875.0
2020-09-30 12:15:00,17.55,17.56,17.52,17.53,64993.0,13.7626,13.7704,13.7391,13.7469,64993.0
2020-09-30 12:20:00,17.53,17.54,17.52,17.53,80520.0,13.7469,13.7548,13.7391,13.7469,80520.0
2020-09-30 12:25:00,17.53,17.56,17.53,17.55,80280.0,13.7469,13.7704,13.7469,13.7626,80280.0
2020-09-30 12:30:00,17.55,17.56,17.51,17.53,100443.0,13.7626,13.7704,13.7312,13.7469,100443.0
2020-09-30 12:35:00,17.53,17.54,17.51,17.52,121122.0,13.7469,13.7548,13.7312,13.7391,121122.0
2020-09-30 12:40:00,17.53,17.54,17.51,17.54,76021.0,13.7469,13.7548,13.7312,13.7548,76021.0
2020-09-30 12:45:00,17.54,17.55,17.53,17.54,80900.0,13.7548,13.7626,13.7469,13.7548,80900.0
2020-09-30 12:50:00,17.53,17.55,17.52,17.52,101179.0,13.7469,13.7626,13.7391,13.7391,101179.0
2020-09-30 12:55:00,17.52,17.57,17.52,17.57,126479.0,13.7391,13.7783,13.7391,13.7783,126479.0
2020-09-30 13:00:00,17.56,17.57,17.52,17.52,87482.0,13.7704,13.7783,13.7391,13.7391,87482.0
2020-09-30 13:05:00,17.52,17.54,17.5,17.51,85533.0,13.7391,13.7548,13.7234,13.7312,85533.0
2020-09-30 13:10:00,17.5,17.52,17.5,17.51,38982.0,13.7234,13.7391,13.7234,13.7312,38982.0
2020-09-30 13:15:00,17.52,17.52,17.47,17.47,90595.0,13.7391,13.7391,13.6999,13.6999,90595.0
2020-09-30 13:20:00,17.47,17.5,17.47,17.5,88977.0,13.6999,13.7234,13.6999,13.7234,88977.0
2020-09-30 13:25:00,17.49,17.51,17.48,17.49,93985.0,13.7155,13.7312,13.7077,13.7155,93985.0
2020-09-30 13:30:00,17.49,17.52,17.48,17.5,139970.0,13.7155,13.7391,13.7077,13.7234,139970.0
2020-09-30 13:35:00,17.5,17.5,17.48,17.48,47182.0,13.7234,13.7234,13.7077,13.7077,47182.0
2020-09-30 13:40:00,17.48,17.51,17.48,17.51,56886.0,13.7077,13.7312,13.7077,13.7312,56886.0
2020-09-30 13:45:00,17.5,17.5,17.46,17.46,116203.0,13.7234,13.7234,13.692,13.692,116203.0
2020-09-30 13:50:00,17.46,17.48,17.46,17.46,75044.0,13.692,13.7077,13.692,13.692,75044.0
2020-09-30 13:55:00,17.46,17.48,17.46,17.48,56585.0,13.692,13.7077,13.692,13.7077,56585.0
2020-09-30 14:00:00,17.47,17.49,17.46,17.47,113821.0,13.6999,13.7155,13.692,13.6999,113821.0
2020-09-30 14:05:00,17.48,17.51,17.46,17.5,97835.0,13.7077,13.7312,13.692,13.7234,97835.0
2020-09-30 14:10:00,17.5,17.52,17.49,17.51,101849.0,13.7234,13.7391,13.7155,13.7312,101849.0
2020-09-30 14:15:00,17.51,17.53,17.5,17.52,58433.0,13.7312,13.7469,13.7234,13.7391,58433.0
2020-09-30 14:20:00,17.52,17.53,17.47,17.48,150909.0,13.7391,13.7469,13.6999,13.7077,150909.0
2020-09-30 14:25:00,17.48,17.49,17.43,17.46,183051.0,13.7077,13.7155,13.6685,13.692,183051.0
2020-09-30 14:30:00,17.46,17.46,17.41,17.43,150799.0,13.692,13.692,13.6528,13.6685,150799.0
2020-09-30 14:35:00,17.42,17.44,17.41,17.41,82814.0,13.6607,13.6763,13.6528,13.6528,82814.0
2020-09-30 14:40:00,17.41,17.42,17.36,17.38,293498.0,13.6528,13.6607,13.6136,13.6293,293498.0
2020-09-30 14:45:00,17.38,17.4,17.35,17.37,105881.0,13.6293,13.645,13.6058,13.6214,105881.0
2020-09-30 14:50:00,17.37,17.42,17.36,17.39,85178.0,13.6214,13.6607,13.6136,13.6371,85178.0
2020-09-30 14:55:00,17.39,17.46,17.39,17.46,99482.0,13.6371,13.692,13.6371,13.692,99482.0
2020-09-30 15:00:00,17.46,17.47,17.41,17.41,141378.0,13.692,13.6999,13.6528,13.6528,141378.0
2020-09-30 15:05:00,17.42,17.48,17.42,17.47,200431.0,13.6607,13.7077,13.6607,13.6999,200431.0
2020-09-30 15:10:00,17.46,17.48,17.4,17.4,169379.0,13.692,13.7077,13.645,13.645,169379.0
2020-09-30 15:15:00,17.41,17.44,17.39,17.41,102114.0,13.6528,13.6763,13.6371,13.6528,102114.0
2020-09-30 15:20:00,17.42,17.43,17.37,17.39,225732.0,13.6607,13.6685,13.6214,13.6371,225732.0
2020-09-30 15:25:00,17.39,17.42,17.37,17.4,215184.0,13.6371,13.6607,13.6214,13.645,215184.0
2020-09-30 15:30:00,17.4,17.4,17.36,17.37,134446.0,13.645,13.645,13.6136,13.6214,134446.0
2020-09-30 15:35:00,17.37,17.37,17.35,17.37,99574.0,13.6214,13.6214,13.6058,13.6214,99574.0
2020-09-30 15:40:00,17.36,17.4,17.35,17.39,202074.0,13.6136,13.645,13.6058,13.6371,202074.0
2020-09-30 15:45:00,17.39,17.44,17.38,17.44,248641.0,13.6371,13.6763,13.6293,13.6763,248641.0
2020-09-30 15:50:00,17.44,17.46,17.43,17.46,252980.0,13.6763,13.692,13.6685,13.692,252980.0
2020-09-30 15:55:00,17.46,17.48,17.44,17.45,544103.0,13.692,13.7077,13.6763,13.6842,544103.0
2020-10-01 09:30:00,17.04,17.1,17.0,17.08,729959.0,13.3627,13.4097,13.3313,13.394,729959.0
2020-10-01 09:35:00,17.08,17.15,17.08,17.1,360723.0,13.394,13.4489,13.394,13.4097,360723.0
2020-10-01 09:40:00,17.11,17.12,17.06,17.06,295537.0,13.4176,13.4254,13.3783,13.3783,295537.0
2020-10-01 09:45:00,17.07,17.09,17.03,17.08,281396.0,13.3862,13.4019,13.3548,13.394,281396.0
2020-10-01 09:50:00,17.08,17.08,16.95,16.95,634130.0,13.394,13.394,13.2921,13.2921,634130.0
2020-10-01 09:55:00,16.95,16.98,16.92,16.94,486024.0,13.2921,13.3156,13.2686,13.2842,486024.0
2020-10-01 10:00:00,16.94,16.95,16.83,16.84,682181.0,13.2842,13.2921,13.198,13.2058,682181.0
2020-10-01 10:05:00,16.84,16.86,16.8,16.85,553262.0,13.2058,13.2215,13.1745,13.2137,553262.0
2020-10-01 10:10:00,16.85,16.88,16.82,16.86,283912.0,13.2137,13.2372,13.1901,13.2215,283912.0
2020-10-01 10:15:00,16.86,16.89,16.81,16.86,273442.0,13.2215,13.245,13.1823,13.2215,273442.0
2020-10-01 10:20:00,16.86,16.88,16.81,16.82,418416.0,13.2215,13.2372,13.1823,13.1901,418416.0
2020-10-01 10:25:00,16.82,16.82,16.78,16.78,383351.0,13.1901,13.1901,13.1588,13.1588,383351.0
2020-10-01 10:30:00,16.78,16.84,16.75,16.84,501639.0,13.1588,13.2058,13.1352,13.2058,501639.0
2020-10-01 10:35:00,16.84,16.85,16.81,16.84,258616.0,13.2058,13.2137,13.1823,13.2058,258616.0
2020-10-01 10:40:00,16.84,16.9,16.83,16.86,259246.0,13.2058,13.2529,13.198,13.2215,259246.0
2020-10-01 10:45:00,16.87,16.93,16.86,16.93,282246.0,13.2293,13.2764,13.2215,13.2764,282246.0
2020-10-01 10:50:00,16.93,16.93,16.89,16.91,251563.0,13.2764,13.2764,13.245,13.2607,251563.0
2020-10-01 10:55:00,16.91,16.92,16.86,16.9,194965.0,13.2607,13.2686,13.2215,13.2529,194965.0
2020-10-01 11:00:00,16.89,16.97,16.88,16.96,271436.0,13.245,13.3078,13.2372,13.2999,271436.0
2020-10-01 11:05:00,16.96,16.97,16.9,16.91,186995.0,13.2999,13.3078,13.2529,13.2607,186995.0
2020-10-01 11:10:00,16.9,16.94,16.89,16.93,293728.0,13.2529,13.2842,13.245,13.2764,293728.0
2020-10-01 11:15:00,16.93,16.94,16.89,16.91,295316.0,13.2764,13.2842,13.245,13.2607,295316.0
2020-10-01 11:20:00,16.91,16.94,16.9,16.92,179192.0,13.2607,13.2842,13.2529,13.2686,179192.0
2020-10-01 11:25:00,16.93,16.94,16.9,16.93,235354.0,13.2764,13.2842,13.2529,13.2764,235354.0
2020-10-01 11:30:00,16.93,16.95,16.9,16.94,237877.0,13.2764,13.2921,13.2529,13.2842,237877.0
2020-10-01 11:35:00,16.94,16.95,16.89,16.89,139027.0,13.2842,13.2921,13.245,13.245,139027.0
2020-10-01 11:40:00,16.89,16.92,16.88,16.89,179178.0,13.245,13.2686,13.2372,13.245,179178.0
2020-10-01 11:45:00,16.89,16.9,16.86,16.87,133376.0,13.245,13.2529,13.2215,13.2293,133376.0
2020-10-01 11:50:00,16.87,16.89,16.86,16.88,76699.0,13.2293,13.245,13.2215,13.2372,76699.0
2020-10-01 11:55:00,16.89,16.91,16.88,16.91,62347.0,13.245,13.2607,13.2372,13.2607,62347.0
2020-10-01 12:00:00,16.9,16.91,16.86,16.87,114567.0,13.2529,13.2607,13.2215,13.2293,114567.0
2020-10-01 12:05:00,16.87,16.91,16.86,16.9,73621.0,13.2293,13.2607,13.2215,13.2529,73621.0
2020-10-01 12:10:00,16.9,16.91,16.89,16.89,89173.0,13.2529,13.2607,13.245,13.245,89173.0
2020-10-01 12:15:00,16.89,16.9,16.85,16.87,157076.0,13.245,13.2529,13.2137,13.2293,157076.0
2020-10-01 12:20:00,16.88,16.88,16.84,16.85,228099.0,13.2372,13.2372,13.2058,13.2137,228099.0
2020-10-01 12:25:00,16.84,16.88,16.84,16.88,78513.0,13.2058,13.2372,13.2058,13.2372,78513.0
2020-10-01 12:30:00,16.88,16.89,16.86,16.87,75930.0,13.2372,13.245,13.2215,13.2293,75930.0
2020-10-01 12:35:00,16.87,16.88,16.86,16.87,51650.0,13.2293,13.2372,13.2215,13.2293,51650.0
2020-10-01 12:40:00,16.87,16.91,16.85,16.91,118289.0,13.2293,13.2607,13.2137,13.2607,118289.0
2020-10-01 12:45:00,16.91,16.91,16.88,16.88,82892.0,13.2607,13.2607,13.2372,13.2372,82892.0
2020-10-01 12:50:00,16.89,16.89,16.87,16.87,38254.0,13.245,13.245,13.2293,13.2293,38254.0
2020-10-01 12:55:00,16.88,16.89,16.87,16.88,65007.0,13.2372,13.245,13.2293,13.2372,65007.0
2020-10-01 13:00:00,16.88,16.89,16.87,16.89,39312.0,13.2372,13.245,13.2293,13.245,39312.0
2020-10-01 13:05:00,16.88,16.93,16.87,16.93,103045.0,13.2372,13.2764,13.2293,13.2764,103045.0
2020-10-01 13:10:00,16.93,16.93,16.88,16.89,109627.0,13.2764,13.2764,13.2372,13.245,109627.0
2020-10-01 13:15:00,16.88,16.9,16.88,16.89,40595.0,13.2372,13.2529,13.2372,13.245,40595.0
2020-10-01 13:20:00,16.9,16.92,16.89,16.91,57054.0,13.2529,13.2686,13.245,13.2607,57054.0
2020-10-01 13:25:00,16.91,16.92,16.9,16.91,54523.0,13.2607,13.2686,13.2529,13.2607,54523.0
2020-10-01 13:30:00,16.91,16.91,16.89,16.89,84903.0,13.2607,13.2607,13.245,13.245,84903.0
2020-10-01 13:35:00,16.89,16.93,16.89,16.92,106908.0,13.245,13.2764,13.245,13.2686,106908.0
2020-10-01 13:40:00,16.93,16.93,16.89,16.9,94108.0,13.2764,13.2764,13.245,13.2529,94108.0
2020-10-01 13:45:00,16.89,16.9,16.87,16.87,65043.0,13.245,13.2529,13.2293,13.2293,65043.0
2020-10-01 13:50:00,16.87,16.88,16.85,16.85,118496.0,13.2293,13.2372,13.2137,13.2137,118496.0
2020-10-01 13:55:00,16.86,16.87,16.83,16.85,126602.0,13.2215,13.2293,13.198,13.2137,126602.0
2020-10-01 14:00:00,16.84,16.87,16.81,16.84,234594.0,13.2058,13.2293,13.1823,13.2058,234594.0
2020-10-01 14:05:00,16.84,16.85,16.79,16.81,349218.0,13.2058,13.2137,13.1666,13.1823,349218.0
2020-10-01 14:10:00,16.81,16.82,16.79,16.81,130772.0,13.1823,13.1901,13.1666,13.1823,130772.0
2020-10-01 14:15:00,16.81,16.82,16.79,16.82,104509.0,13.1823,13.1901,13.1666,13.1901,104509.0
2020-10-01 14:20:00,16.82,16.85,16.81,16.85,97321.0,13.1901,13.2137,13.1823,13.2137,97321.0
2020-10-01 14:25:00,16.84,16.9,16.84,16.9,113877.0,13.2058,13.2529,13.2058,13.2529,113877.0
2020-10-01 14:30:00,16.89,16.91,16.89,16.89,91206.0,13.245,13.2607,13.245,13.245,91206.0
2020-10-01 14:35:00,16.89,16.92,16.89,16.89,72084.0,13.245,13.2686,13.245,13.245,72084.0
2020-10-01 14:40:00,16.9,16.91,16.86,16.9,141349.0,13.2529,13.2607,13.2215,13.2529,141349.0
2020-10-01 14:45:00,16.9,16.91,16.87,16.87,118570.0,13.2529,13.2607,13.2293,13.2293,118570.0
2020-10-01 14:50:00,16.88,16.89,16.86,16.87,114957.0,13.2372,13.245,13.2215,13.2293,114957.0
2020-10-01 14:55:00,16.87,16.87,16.85,16.86,146132.0,13.2293,13.2293,13.2137,13.2215,146132.0
2020-10-01 15:00:00,16.86,16.86,16.83,16.84,175404.0,13.2215,13.2215,13.198,13.2058,175404.0
2020-10-01 15:05:00,16.85,16.85,16.81,16.84,195524.0,13.2137,13.2137,13.1823,13.2058,195524.0
2020-10-01 15:10:00,16.84,16.84,16.82,16.83,79937.0,13.2058,13.2058,13.1901,13.198,79937.0
2020-10-01 15:15:00,16.84,16.84,16.8,16.81,189704.0,13.2058,13.2058,13.1745,13.1823,189704.0
2020-10-01 15:20:00,16.81,16.81,16.78,16.8,173028.0,13.1823,13.1823,13.1588,13.1745,173028.0
2020-10-01 15:25:00,16.8,16.81,16.79,16.8,153001.0,13.1745,13.1823,13.1666,13.1745,153001.0
2020-10-01 15:30:00,16.8,16.85,16.79,16.85,247916.0,13.1745,13.2137,13.1666,13.2137,247916.0
2020-10-01 15:35:00,16.85,16.85,16.83,16.83,110376.0,13.2137,13.2137,13.198,13.198,110376.0
2020-10-01 15:40:00,16.83,16.84,16.81,16.82,290347.0,13.198,13.2058,13.1823,13.1901,290347.0
2020-10-01 15:45:00,16.81,16.84,16.8,16.84,300787.0,13.1823,13.2058,13.1745,13.2058,300787.0
2020-10-01 15:50:00,16.84,16.87,16.84,16.86,327175.0,13.2058,13.2293,13.2058,13.2215,327175.0
2020-10-01 15:55:00,16.86,16.87,16.83,16.83,794373.0,13.2215,13.2293,13.198,13.198,794373.0
2020-10-02 09:30:00,16.41,16.46,16.38,16.4,940689.0,12.8686,12.9078,12.8451,12.8608,940689.0
2020-10-02 09:35:00,16.4,16.6,16.39,16.59,571250.0,12.8608,13.0176,12.8529,13.0098,571250.0
2020-10-02 09:40:00,16.59,16.63,16.55,16.57,577982.0,13.0098,13.0411,12.9784,12.9941,577982.0
2020-10-02 09:45:00,16.57,16.6,16.54,16.57,436178.0,12.9941,13.0176,12.9706,12.9941,436178.0
2020-10-02 09:50:00,16.56,16.57,16.49,16.55,514603.0,12.9862,12.9941,12.9314,12.9784,514603.0
2020-10-02 09:55:00,16.55,16.58,16.53,16.55,299184.0,12.9784,13.0019,12.9627,12.9784,299184.0
2020-10-02 10:00:00,16.55,16.63,16.53,16.62,439664.0,12.9784,13.0411,12.9627,13.0333,439664.0
2020-10-02 10:05:00,16.62,16.67,16.59,16.64,444077.0,13.0333,13.0725,13.0098,13.049,444077.0
2020-10-02 10:10:00,16.64,16.66,16.58,16.6,318139.0,13.049,13.0647,13.0019,13.0176,318139.0
2020-10-02 10:15:00,16.6,16.62,16.57,16.6,171266.0,13.0176,13.0333,12.9941,13.0176,171266.0
2020-10-02 10:20:00,16.6,16.61,16.54,16.54,306211.0,13.0176,13.0255,12.9706,12.9706,306211.0
2020-10-02 10:25:00,16.54,16.59,16.52,16.53,354009.0,12.9706,13.0098,12.9549,12.9627,354009.0
2020-10-02 10:30:00,16.54,16.6,16.52,16.58,271743.0,12.9706,13.0176,12.9549,13.0019,271743.0
2020-10-02 10:35:00,16.58,16.59,16.53,16.54,226332.0,13.0019,13.0098,12.9627,12.9706,226332.0
2020-10-02 10:40:00,16.54,16.55,16.5,16.51,244095.0,12.9706,12.9784,12.9392,12.947,244095.0
2020-10-02 10:45:00,16.51,16.53,16.48,16.49,417600.0,12.947,12.9627,12.9235,12.9314,417600.0
2020-10-02 10:50:00,16.49,16.5,16.44,16.48,367761.0,12.9314,12.9392,12.8921,12.9235,367761.0
2020-10-02 10:55:00,16.49,16.53,16.46,16.46,270501.0,12.9314,12.9627,12.9078,12.9078,270501.0
2020-10-02 11:00:00,16.46,16.56,16.46,16.55,272822.0,12.9078,12.9862,12.9078,12.9784,272822.0
2020-10-02 11:05:00,16.55,16.58,16.54,16.57,160404.0,12.9784,13.0019,12.9706,12.9941,160404.0
2020-10-02 11:10:00,16.57,16.59,16.54,16.57,214712.0,12.9941,13.0098,12.9706,12.9941,214712.0
2020-10-02 11:15:00,16.57,16.62,16.55,16.61,196733.0,12.9941,13.0333,12.9784,13.0255,196733.0
2020-10-02 11:20:00,16.61,16.67,16.61,16.66,314246.0,13.0255,13.0725,13.0255,13.0647,314246.0
2020-10-02 11:25:00,16.66,16.7,16.65,16.69,277117.0,13.0647,13.096,13.0568,13.0882,277117.0
2020-10-02 11:30:00,16.69,16.75,16.68,16.71,805861.0,13.0882,13.1352,13.0803,13.1039,805861.0
2020-10-02 11:35:00,16.71,16.76,16.7,16.73,272979.0,13.1039,13.1431,13.096,13.1196,272979.0
2020-10-02 11:40:00,16.72,16.74,16.69,16.7,267012.0,13.1117,13.1274,13.0882,13.096,267012.0
2020-10-02 11:45:00,16.69,16.74,16.68,16.73,196421.0,13.0882,13.1274,13.0803,13.1196,196421.0
2020-10-02 11:50:00,16.73,16.74,16.7,16.71,113877.0,13.1196,13.1274,13.096,13.1039,113877.0
2020-10-02 11:55:00,16.7,16.71,16.66,16.66,156515.0,13.096,13.1039,13.0647,13.0647,156515.0
2020-10-02 12:00:00,16.67,16.7,16.66,16.67,163360.0,13.0725,13.096,13.0647,13.0725,163360.0
2020-10-02 12:05:00,16.68,16.76,16.66,16.75,264639.0,13.0803,13.1431,13.0647,13.1352,264639.0
2020-10-02 12:10:00,16.75,16.9,16.74,16.85,415110.0,13.1352,13.2529,13.1274,13.2137,415110.0
2020-10-02 12:15:00,16.85,16.9,16.84,16.88,135847.0,13.2137,13.2529,13.2058,13.2372,135847.0
2020-10-02 12:20:00,16.89,16.9,16.81,16.84,188505.0,13.245,13.2529,13.1823,13.2058,188505.0
2020-10-02 12:25:00,16.84,16.85,16.81,16.83,104677.0,13.2058,13.2137,13.1823,13.198,104677.0
2020-10-02 12:30:00,16.83,16.86,16.81,16.86,95921.0,13.198,13.2215,13.1823,13.2215,95921.0
2020-10-02 12:35:00,16.86,16.91,16.84,16.9,145070.0,13.2215,13.2607,13.2058,13.2529,145070.0
2020-10-02 12:40:00,16.9,16.92,16.89,16.91,128624.0,13.2529,13.2686,13.245,13.2607,128624.0
2020-10-02 12:45:00,16.91,16.92,16.85,16.87,103082.0,13.2607,13.2686,13.2137,13.2293,103082.0
2020-10-02 12:50:00,16.88,16.89,16.83,16.84,187395.0,13.2372,13.245,13.198,13.2058,187395.0
2020-10-02 12:55:00,16.85,16.89,16.83,16.88,72039.0,13.2137,13.245,13.198,13.2372,72039.0
2020-10-02 13:00:00,16.88,16.91,16.87,16.89,119826.0,13.2372,13.2607,13.2293,13.245,119826.0
2020-10-02 13:05:00,16.89,16.89,16.84,16.85,89668.0,13.245,13.245,13.2058,13.2137,89668.0
2020-10-02 13:10:00,16.85,16.88,16.84,16.88,95242.0,13.2137,13.2372,13.2058,13.2372,95242.0
2020-10-02 13:15:00,16.88,16.88,16.83,16.85,96229.0,13.2372,13.2372,13.198,13.2137,96229.0
2020-10-02 13:20:00,16.85,16.87,16.83,16.87,69668.0,13.2137,13.2293,13.198,13.2293,69668.0
2020-10-02 13:25:00,16.87,16.91,16.86,16.88,106733.0,13.2293,13.2607,13.2215,13.2372,106733.0
2020-10-02 13:30:00,16.88,16.89,16.81,16.81,129256.0,13.2372,13.245,13.1823,13.1823,129256.0
2020-10-02 13:35:00,16.82,16.84,16.81,16.82,110245.0,13.1901,13.2058,13.1823,13.1901,110245.0
2020-10-02 13:40:00,16.82,16.82,16.77,16.79,168255.0,13.1901,13.1901,13.1509,13.1666,168255.0
2020-10-02 13:45:00,16.78,16.81,16.77,16.78,108340.0,13.1588,13.1823,13.1509,13.1588,108340.0
2020-10-02 13:50:00,16.78,16.79,16.75,16.78,176100.0,13.1588,13.1666,13.1352,13.1588,176100.0
2020-10-02 13:55:00,16.78,16.81,16.77,16.8,76282.0,13.1588,13.1823,13.1509,13.1745,76282.0
2020-10-02 14:00:00,16.81,16.84,16.8,16.84,83975.0,13.1823,13.2058,13.1745,13.2058,83975.0
2020-10-02 14:05:00,16.84,16.88,16.83,16.87,97937.0,13.2058,13.2372,13.198,13.2293,97937.0
2020-10-02 14:10:00,16.87,16.9,16.86,16.89,115921.0,13.2293,13.2529,13.2215,13.245,115921.0
2020-10-02 14:15:00,16.9,16.91,16.88,16.89,81579.0,13.2529,13.2607,13.2372,13.245,81579.0
2020-10-02 14:20:00,16.89,16.9,16.86,16.88,98417.0,13.245,13.2529,13.2215,13.2372,98417.0
2020-10-02 14:25:00,16.88,16.89,16.84,16.85,176841.0,13.2372,13.245,13.2058,13.2137,176841.0
2020-10-02 14:30:00,16.85,16.87,16.83,16.86,106374.0,13.2137,13.2293,13.198,13.2215,106374.0
2020-10-02 14:35:00,16.86,16.87,16.84,16.87,205179.0,13.2215,13.2293,13.2058,13.2293,205179.0
2020-10-02 14:40:00,16.87,16.9,16.86,16.88,131098.0,13.2293,13.2529,13.2215,13.2372,131098.0
2020-10-02 14:45:00,16.88,16.89,16.86,16.88,128579.0,13.2372,13.245,13.2215,13.2372,128579.0
2020-10-02 14:50:00,16.89,16.89,16.85,16.86,119313.0,13.245,13.245,13.2137,13.2215,119313.0
2020-10-02 14:55:00,16.86,16.9,16.85,16.89,169362.0,13.2215,13.2529,13.2137,13.245,169362.0
2020-10-02 15:00:00,16.89,16.89,16.84,16.86,181011.0,13.245,13.245,13.2058,13.2215,181011.0
2020-10-02 15:05:00,16.86,16.86,16.83,16.84,96072.0,13.2215,13.2215,13.198,13.2058,96072.0
2020-10-02 15:10:00,16.84,16.88,16.81,16.84,157337.0,13.2058,13.2372,13.1823,13.2058,157337.0
2020-10-02 15:15:00,16.84,16.85,16.82,16.85,143075.0,13.2058,13.2137,13.1901,13.2137,143075.0
2020-10-02 15:20:00,16.84,16.87,16.83,16.84,135179.0,13.2058,13.2293,13.198,13.2058,135179.0
2020-10-02 15:25:00,16.84,16.84,16.82,16.82,144908.0,13.2058,13.2058,13.1901,13.1901,144908.0
2020-10-02 15:30:00,16.82,16.88,16.81,16.86,205510.0,13.1901,13.2372,13.1823,13.2215,205510.0
2020-10-02 15:35:00,16.86,16.86,16.84,16.85,162189.0,13.2215,13.2215,13.2058,13.2137,162189.0
2020-10-02 15:40:00,16.85,16.86,16.83,16.85,166680.0,13.2137,13.2215,13.198,13.2137,166680.0
2020-10-02 15:45:00,16.84,16.85,16.82,16.85,271304.0,13.2058,13.2137,13.1901,13.2137,271304.0
2020-10-02 15:50:00,16.85,16.86,16.82,16.84,373072.0,13.2137,13.2215,13.1901,13.2058,373072.0
2020-10-02 15:55:00,16.84,16.86,16.83,16.85,574300.0,13.2058,13.2215,13.198,13.2137,574300.0
2020-10-05 09:30:00,16.97,17.12,16.94,17.06,491263.0,13.3078,13.4254,13.2842,13.3783,491263.0
2020-10-05 09:35:00,17.05,17.12,16.98,17.02,308035.0,13.3705,13.4254,13.3156,13.347,308035.0
2020-10-05 09:40:00,17.02,17.04,16.94,17.0,213245.0,13.347,13.3627,13.2842,13.3313,213245.0
2020-10-05 09:45:00,17.0,17.03,16.94,16.95,248561.0,13.3313,13.3548,13.2842,13.2921,248561.0
2020-10-05 09:50:00,16.96,16.98,16.92,16.92,176131.0,13.2999,13.3156,13.2686,13.2686,176131.0
2020-10-05 09:55:00,16.93,16.97,16.88,16.9,348825.0,13.2764,13.3078,13.2372,13.2529,348825.0
2020-10-05 10:00:00,16.9,16.92,16.86,16.91,258040.0,13.2529,13.2686,13.2215,13.2607,258040.0
2020-10-05 10:05:00,16.92,16.98,16.91,16.97,202336.0,13.2686,13.3156,13.2607,13.3078,202336.0
2020-10-05 10:10:00,16.97,16.98,16.89,16.93,410196.0,13.3078,13.3156,13.245,13.2764,410196.0
2020-10-05 10:15:00,16.92,16.99,16.92,16.96,182241.0,13.2686,13.3234,13.2686,13.2999,182241.0
2020-10-05 10:20:00,16.96,16.98,16.91,16.94,183545.0,13.2999,13.3156,13.2607,13.2842,183545.0
2020-10-05 10:25:00,16.93,16.97,16.92,16.93,185586.0,13.2764,13.3078,13.2686,13.2764,185586.0
2020-10-05 10:30:00,16.93,16.98,16.92,16.97,226906.0,13.2764,13.3156,13.2686,13.3078,226906.0
2020-10-05 10:35:00,16.98,16.98,16.92,16.98,171509.0,13.3156,13.3156,13.2686,13.3156,171509.0
2020-10-05 10:40:00,16.98,17.0,16.97,16.98,210556.0,13.3156,13.3313,13.3078,13.3156,210556.0
2020-10-05 10:45:00,16.98,17.03,16.97,17.02,210626.0,13.3156,13.3548,13.3078,13.347,210626.0
2020-10-05 10:50:00,17.02,17.05,17.01,17.04,141183.0,13.347,13.3705,13.3391,13.3627,141183.0
2020-10-05 10:55:00,17.05,17.05,17.02,17.05,212635.0,13.3705,13.3705,13.347,13.3705,212635.0
2020-10-05 11:00:00,17.04,17.06,17.02,17.06,244160.0,13.3627,13.3783,13.347,13.3783,244160.0
2020-10-05 11:05:00,17.05,17.06,17.04,17.04,100600.0,13.3705,13.3783,13.3627,13.3627,100600.0
2020-10-05 11:10:00,17.04,17.04,17.01,17.03,138599.0,13.3627,13.3627,13.3391,13.3548,138599.0
2020-10-05 11:15:00,17.03,17.05,17.02,17.03,136505.0,13.3548,13.3705,13.347,13.3548,136505.0
2020-10-05 11:20:00,17.03,17.04,17.02,17.02,133733.0,13.3548,13.3627,13.347,13.347,133733.0
2020-10-05 11:25:00,17.02,17.04,17.0,17.02,127157.0,13.347,13.3627,13.3313,13.347,127157.0
2020-10-05 11:30:00,17.02,17.03,16.99,17.03,238819.0,13.347,13.3548,13.3234,13.3548,238819.0
2020-10-05 11:35:00,17.03,17.06,17.02,17.05,193961.0,13.3548,13.3783,13.347,13.3705,193961.0
2020-10-05 11:40:00,17.05,17.13,17.05,17.12,162512.0,13.3705,13.4332,13.3705,13.4254,162512.0
2020-10-05 11:45:00,17.12,17.13,17.11,17.13,98811.0,13.4254,13.4332,13.4176,13.4332,98811.0
2020-10-05 11:50:00,17.13,17.15,17.11,17.11,114889.0,13.4332,13.4489,13.4176,13.4176,114889.0
2020-10-05 11:55:00,17.12,17.13,17.07,17.07,357504.0,13.4254,13.4332,13.3862,13.3862,357504.0
2020-10-05 12:00:00,17.07,17.08,17.04,17.04,142662.0,13.3862,13.394,13.3627,13.3627,142662.0
2020-10-05 12:05:00,17.04,17.05,17.01,17.03,130979.0,13.3627,13.3705,13.3391,13.3548,130979.0
2020-10-05 12:10:00,17.04,17.07,17.03,17.07,45860.0,13.3627,13.3862,13.3548,13.3862,45860.0
2020-10-05 12:15:00,17.06,17.08,17.04,17.04,63034.0,13.3783,13.394,13.3627,13.3627,63034.0
2020-10-05 12:20:00,17.04,17.06,17.03,17.05,45779.0,13.3627,13.3783,13.3548,13.3705,45779.0
2020-10-05 12:25:00,17.05,17.08,17.05,17.07,42158.0,13.3705,13.394,13.3705,13.3862,42158.0
2020-10-05 12:30:00,17.08,17.08,17.06,17.07,29679.0,13.394,13.394,13.3783,13.3862,29679.0
2020-10-05 12:35:00,17.07,17.09,17.06,17.08,44393.0,13.3862,13.4019,13.3783,13.394,44393.0
2020-10-05 12:40:00,17.08,17.1,17.07,17.08,75479.0,13.394,13.4097,13.3862,13.394,75479.0
2020-10-05 12:45:00,17.08,17.09,17.07,17.07,50839.0,13.394,13.4019,13.3862,13.3862,50839.0
2020-10-05 12:50:00,17.07,17.07,17.03,17.03,89458.0,13.3862,13.3862,13.3548,13.3548,89458.0
2020-10-05 12:55:00,17.03,17.04,17.01,17.02,84353.0,13.3548,13.3627,13.3391,13.347,84353.0
2020-10-05 13:00:00,17.02,17.03,17.0,17.0,109302.0,13.347,13.3548,13.3313,13.3313,109302.0
2020-10-05 13:05:00,17.0,17.01,16.99,17.0,63822.0,13.3313,13.3391,13.3234,13.3313,63822.0
2020-10-05 13:10:00,16.99,17.02,16.99,17.01,182833.0,13.3234,13.347,13.3234,13.3391,182833.0
2020-10-05 13:15:00,17.02,17.04,17.0,17.03,111222.0,13.347,13.3627,13.3313,13.3548,111222.0
2020-10-05 13:20:00,17.03,17.07,17.02,17.07,237969.0,13.3548,13.3862,13.347,13.3862,237969.0
2020-10-05 13:25:00,17.07,17.1,17.06,17.1,52400.0,13.3862,13.4097,13.3783,13.4097,52400.0
2020-10-05 13:30:00,17.1,17.11,17.09,17.1,179243.0,13.4097,13.4176,13.4019,13.4097,179243.0
2020-10-05 13:35:00,17.09,17.13,17.09,17.12,133792.0,13.4019,13.4332,13.4019,13.4254,133792.0
2020-10-05 13:40:00,17.12,17.14,17.11,17.11,100390.0,13.4254,13.4411,13.4176,13.4176,100390.0
2020-10-05 13:45:00,17.12,17.14,17.11,17.12,140489.0,13.4254,13.4411,13.4176,13.4254,140489.0
2020-10-05 13:50:00,17.13,17.13,17.11,17.13,50868.0,13.4332,13.4332,13.4176,13.4332,50868.0
2020-10-05 13:55:00,17.13,17.15,17.1,17.1,131196.0,13.4332,13.4489,13.4097,13.4097,131196.0
2020-10-05 14:00:00,17.1,17.11,17.09,17.11,108700.0,13.4097,13.4176,13.4019,13.4176,108700.0
2020-10-05 14:05:00,17.11,17.11,17.09,17.1,88848.0,13.4176,13.4176,13.4019,13.4097,88848.0
2020-10-05 14:10:00,17.09,17.13,17.09,17.13,55370.0,13.4019,13.4332,13.4019,13.4332,55370.0
2020-10-05 14:15:00,17.12,17.13,17.1,17.12,105520.0,13.4254,13.4332,13.4097,13.4254,105520.0
2020-10-05 14:20:00,17.12,17.13,17.11,17.12,62938.0,13.4254,13.4332,13.4176,13.4254,62938.0
2020-10-05 14:25:00,17.12,17.15,17.11,17.15,142483.0,13.4254,13.4489,13.4176,13.4489,142483.0
2020-10-05 14:30:00,17.14,17.16,17.14,17.14,83517.0,13.4411,13.4568,13.4411,13.4411,83517.0
2020-10-05 14:35:00,17.14,17.18,17.14,17.16,145061.0,13.4411,13.4724,13.4411,13.4568,145061.0
2020-10-05 14:40:00,17.16,17.16,17.14,17.14,63507.0,13.4568,13.4568,13.4411,13.4411,63507.0
2020-10-05 14:45:00,17.15,17.15,17.13,17.13,53992.0,13.4489,13.4489,13.4332,13.4332,53992.0
2020-10-05 14:50:00,17.13,17.14,17.12,17.14,45986.0,13.4332,13.4411,13.4254,13.4411,45986.0
2020-10-05 14:55:00,17.14,17.16,17.13,17.16,63881.0,13.4411,13.4568,13.4332,13.4568,63881.0
2020-10-05 15:00:00,17.16,17.16,17.14,17.14,132028.0,13.4568,13.4568,13.4411,13.4411,132028.0
2020-10-05 15:05:00,17.14,17.15,17.13,17.15,58815.0,13.4411,13.4489,13.4332,13.4489,58815.0
2020-10-05 15:10:00,17.15,17.19,17.15,17.16,71986.0,13.4489,13.4803,13.4489,13.4568,71986.0
2020-10-05 15:15:00,17.16,17.18,17.15,17.15,82454.0,13.4568,13.4724,13.4489,13.4489,82454.0
2020-10-05 15:20:00,17.15,17.16,17.13,17.13,104575.0,13.4489,13.4568,13.4332,13.4332,104575.0
2020-10-05 15:25:00,17.14,17.17,17.12,17.16,97934.0,13.4411,13.4646,13.4254,13.4568,97934.0
2020-10-05 15:30:00,17.16,17.2,17.15,17.19,91277.0,13.4568,13.4881,13.4489,13.4803,91277.0
2020-10-05 15:35:00,17.19,17.21,17.18,17.2,128456.0,13.4803,13.496,13.4724,13.4881,128456.0
2020-10-05 15:40:00,17.2,17.22,17.19,17.2,123748.0,13.4881,13.5038,13.4803,13.4881,123748.0
2020-10-05 15:45:00,17.2,17.21,17.18,17.19,261340.0,13.4881,13.496,13.4724,13.4803,261340.0
2020-10-05 15:50:00,17.19,17.22,17.19,17.21,223625.0,13.4803,13.5038,13.4803,13.496,223625.0
2020-10-05 15:55:00,17.21,17.23,17.18,17.19,481390.0,13.496,13.5117,13.4724,13.4803,481390.0
2020-10-06 09:30:00,17.41,17.55,17.4,17.54,571319.0,13.6528,13.7626,13.645,13.7548,571319.0
2020-10-06 09:35:00,17.53,17.56,17.42,17.45,391385.0,13.7469,13.7704,13.6607,13.6842,391385.0
2020-10-06 09:40:00,17.45,17.46,17.39,17.43,185240.0,13.6842,13.692,13.6371,13.6685,185240.0
2020-10-06 09:45:00,17.43,17.44,17.4,17.43,275364.0,13.6685,13.6763,13.645,13.6685,275364.0
2020-10-06 09:50:00,17.41,17.42,17.29,17.31,298624.0,13.6528,13.6607,13.5587,13.5744,298624.0
2020-10-06 09:55:00,17.3,17.33,17.27,17.28,484984.0,13.5665,13.5901,13.543,13.5509,484984.0
2020-10-06 10:00:00,17.28,17.3,17.21,17.23,451447.0,13.5509,13.5665,13.496,13.5117,451447.0
2020-10-06 10:05:00,17.23,17.24,17.19,17.21,307261.0,13.5117,13.5195,13.4803,13.496,307261.0
2020-10-06 10:10:00,17.21,17.25,17.18,17.23,250482.0,13.496,13.5273,13.4724,13.5117,250482.0
2020-10-06 10:15:00,17.24,17.31,17.24,17.27,204764.0,13.5195,13.5744,13.5195,13.543,204764.0
2020-10-06 10:20:00,17.28,17.3,17.23,17.25,354675.0,13.5509,13.5665,13.5117,13.5273,354675.0
2020-10-06 10:25:00,17.26,17.32,17.24,17.32,365672.0,13.5352,13.5822,13.5195,13.5822,365672.0
2020-10-06 10:30:00,17.32,17.34,17.28,17.3,238764.0,13.5822,13.5979,13.5509,13.5665,238764.0
2020-10-06 10:35:00,17.3,17.35,17.28,17.3,214455.0,13.5665,13.6058,13.5509,13.5665,214455.0
2020-10-06 10:40:00,17.31,17.32,17.18,17.23,183811.0,13.5744,13.5822,13.4724,13.5117,183811.0
2020-10-06 10:45:00,17.23,17.27,17.22,17.24,201604.0,13.5117,13.543,13.5038,13.5195,201604.0
2020-10-06 10:50:00,17.25,17.28,17.22,17.24,241541.0,13.5273,13.5509,13.5038,13.5195,241541.0
2020-10-06 10:55:00,17.24,17.27,17.22,17.25,181061.0,13.5195,13.543,13.5038,13.5273,181061.0
2020-10-06 11:00:00,17.25,17.27,17.22,17.26,176476.0,13.5273,13.543,13.5038,13.5352,176476.0
2020-10-06 11:05:00,17.26,17.28,17.22,17.25,263187.0,13.5352,13.5509,13.5038,13.5273,263187.0
2020-10-06 11:10:00,17.25,17.25,17.18,17.21,156646.0,13.5273,13.5273,13.4724,13.496,156646.0
2020-10-06 11:15:00,17.2,17.22,17.18,17.21,317271.0,13.4881,13.5038,13.4724,13.496,317271.0
2020-10-06 11:20:00,17.2,17.22,17.17,17.17,219241.0,13.4881,13.5038,13.4646,13.4646,219241.0
2020-10-06 11:25:00,17.18,17.21,17.15,17.2,198420.0,13.4724,13.496,13.4489,13.4881,198420.0
2020-10-06 11:30:00,17.2,17.23,17.19,17.22,301566.0,13.4881,13.5117,13.4803,13.5038,301566.0
2020-10-06 11:35:00,17.22,17.25,17.21,17.22,182470.0,13.5038,13.5273,13.496,13.5038,182470.0
2020-10-06 11:40:00,17.23,17.23,17.21,17.21,134363.0,13.5117,13.5117,13.496,13.496,134363.0
2020-10-06 11:45:00,17.22,17.26,17.21,17.23,224331.0,13.5038,13.5352,13.496,13.5117,224331.0
2020-10-06 11:50:00,17.23,17.24,17.2,17.21,123436.0,13.5117,13.5195,13.4881,13.496,123436.0
2020-10-06 11:55:00,17.21,17.22,17.18,17.21,155917.0,13.496,13.5038,13.4724,13.496,155917.0
2020-10-06 12:00:00,17.21,17.23,17.18,17.18,151523.0,13.496,13.5117,13.4724,13.4724,151523.0
2020-10-06 12:05:00,17.19,17.21,17.18,17.2,64786.0,13.4803,13.496,13.4724,13.4881,64786.0
2020-10-06 12:10:00,17.2,17.21,17.17,17.2,115495.0,13.4881,13.496,13.4646,13.4881,115495.0
2020-10-06 12:15:00,17.19,17.2,17.16,17.16,77802.0,13.4803,13.4881,13.4568,13.4568,77802.0
2020-10-06 12:20:00,17.16,17.18,17.15,17.16,85316.0,13.4568,13.4724,13.4489,13.4568,85316.0
2020-10-06 12:25:00,17.16,17.17,17.14,17.16,106121.0,13.4568,13.4646,13.4411,13.4568,106121.0
2020-10-06 12:30:00,17.15,17.16,17.12,17.13,108552.0,13.4489,13.4568,13.4254,13.4332,108552.0
2020-10-06 12:35:00,17.13,17.14,17.12,17.12,67932.0,13.4332,13.4411,13.4254,13.4254,67932.0
2020-10-06 12:40:00,17.13,17.14,17.12,17.14,58743.0,13.4332,13.4411,13.4254,13.4411,58743.0
2020-10-06 12:45:00,17.14,17.19,17.13,17.19,170159.0,13.4411,13.4803,13.4332,13.4803,170159.0
2020-10-06 12:50:00,17.19,17.24,17.18,17.22,136020.0,13.4803,13.5195,13.4724,13.5038,136020.0
2020-10-06 12:55:00,17.22,17.24,17.21,17.24,41338.0,13.5038,13.5195,13.496,13.5195,41338.0
2020-10-06 13:00:00,17.23,17.25,17.23,17.23,54558.0,13.5117,13.5273,13.5117,13.5117,54558.0
2020-10-06 13:05:00,17.23,17.26,17.23,17.26,48628.0,13.5117,13.5352,13.5117,13.5352,48628.0
2020-10-06 13:10:00,17.26,17.26,17.24,17.25,70584.0,13.5352,13.5352,13.5195,13.5273,70584.0
2020-10-06 13:15:00,17.25,17.26,17.22,17.23,70412.0,13.5273,13.5352,13.5038,13.5117,70412.0
2020-10-06 13:20:00,17.23,17.26,17.22,17.23,72339.0,13.5117,13.5352,13.5038,13.5117,72339.0
2020-10-06 13:25:00,17.23,17.23,17.2,17.21,34525.0,13.5117,13.5117,13.4881,13.496,34525.0
2020-10-06 13:30:00,17.21,17.22,17.2,17.21,26930.0,13.496,13.5038,13.4881,13.496,26930.0
2020-10-06 13:35:00,17.21,17.22,17.17,17.18,85535.0,13.496,13.5038,13.4646,13.4724,85535.0
2020-10-06 13:40:00,17.18,17.18,17.14,17.16,127196.0,13.4724,13.4724,13.4411,13.4568,127196.0
2020-10-06 13:45:00,17.16,17.16,17.14,17.16,60465.0,13.4568,13.4568,13.4411,13.4568,60465.0
2020-10-06 13:50:00,17.15,17.16,17.14,17.14,54125.0,13.4489,13.4568,13.4411,13.4411,54125.0
2020-10-06 13:55:00,17.14,17.17,17.14,17.17,51808.0,13.4411,13.4646,13.4411,13.4646,51808.0
2020-10-06 14:00:00,17.17,17.19,17.16,17.19,78946.0,13.4646,13.4803,13.4568,13.4803,78946.0
2020-10-06 14:05:00,17.19,17.21,17.18,17.2,55803.0,13.4803,13.496,13.4724,13.4881,55803.0
2020-10-06 14:10:00,17.19,17.21,17.17,17.21,57223.0,13.4803,13.496,13.4646,13.496,57223.0
2020-10-06 14:15:00,17.21,17.23,17.2,17.2,104338.0,13.496,13.5117,13.4881,13.4881,104338.0
2020-10-06 14:20:00,17.21,17.23,17.19,17.21,56162.0,13.496,13.5117,13.4803,13.496,56162.0
2020-10-06 14:25:00,17.2,17.21,17.18,17.2,145215.0,13.4881,13.496,13.4724,13.4881,145215.0
2020-10-06 14:30:00,17.2,17.23,17.2,17.22,51073.0,13.4881,13.5117,13.4881,13.5038,51073.0
2020-10-06 14:35:00,17.21,17.24,17.2,17.22,58645.0,13.496,13.5195,13.4881,13.5038,58645.0
2020-10-06 14:40:00,17.22,17.24,17.21,17.24,69986.0,13.5038,13.5195,13.496,13.5195,69986.0
2020-10-06 14:45:00,17.24,17.26,17.17,17.19,147086.0,13.5195,13.5352,13.4646,13.4803,147086.0
2020-10-06 14:50:00,17.19,17.19,16.99,17.0,480775.0,13.4803,13.4803,13.3234,13.3313,480775.0
2020-10-06 14:55:00,16.99,17.02,16.91,16.95,425757.0,13.3234,13.347,13.2607,13.2921,425757.0
2020-10-06 15:00:00,16.95,16.97,16.89,16.94,332711.0,13.2921,13.3078,13.245,13.2842,332711.0
2020-10-06 15:05:00,16.94,16.96,16.87,16.93,311762.0,13.2842,13.2999,13.2293,13.2764,311762.0
2020-10-06 15:10:00,16.93,16.96,16.89,16.94,166062.0,13.2764,13.2999,13.245,13.2842,166062.0
2020-10-06 15:15:00,16.94,16.96,16.9,16.91,162007.0,13.2842,13.2999,13.2529,13.2607,162007.0
2020-10-06 15:20:00,16.91,16.94,16.88,16.92,183696.0,13.2607,13.2842,13.2372,13.2686,183696.0
2020-10-06 15:25:00,16.92,16.97,16.91,16.96,249875.0,13.2686,13.3078,13.2607,13.2999,249875.0
2020-10-06 15:30:00,16.96,17.08,16.94,17.08,198169.0,13.2999,13.394,13.2842,13.394,198169.0
2020-10-06 15:35:00,17.08,17.08,17.03,17.03,182477.0,13.394,13.394,13.3548,13.3548,182477.0
2020-10-06 15:40:00,17.03,17.04,16.99,16.99,263184.0,13.3548,13.3627,13.3234,13.3234,263184.0
2020-10-06 15:45:00,16.99,17.01,16.95,16.98,274584.0,13.3234,13.3391,13.2921,13.3156,274584.0
2020-10-06 15:50:00,16.97,16.97,16.91,16.95,420434.0,13.3078,13.3078,13.2607,13.2921,420434.0
2020-10-06 15:55:00,16.95,16.96,16.92,16.94,621502.0,13.2921,13.2999,13.2686,13.2842,621502.0
2020-10-07 09:30:00,16.9,17.02,16.89,16.91,336064.0,13.2529,13.347,13.245,13.2607,336064.0
2020-10-07 09:35:00,16.9,16.91,16.82,16.83,259349.0,13.2529,13.2607,13.1901,13.198,259349.0
2020-10-07 09:40:00,16.83,16.89,16.82,16.89,220433.0,13.198,13.245,13.1901,13.245,220433.0
2020-10-07 09:45:00,16.89,16.93,16.88,16.89,222527.0,13.245,13.2764,13.2372,13.245,222527.0
2020-10-07 09:50:00,16.88,16.91,16.86,16.89,214633.0,13.2372,13.2607,13.2215,13.245,214633.0
2020-10-07 09:55:00,16.89,16.91,16.82,16.82,199818.0,13.245,13.2607,13.1901,13.1901,199818.0
2020-10-07 10:00:00,16.82,16.83,16.77,16.81,357218.0,13.1901,13.198,13.1509,13.1823,357218.0
2020-10-07 10:05:00,16.8,16.82,16.74,16.77,396252.0,13.1745,13.1901,13.1274,13.1509,396252.0
2020-10-07 10:10:00,16.77,16.83,16.75,16.79,412950.0,13.1509,13.198,13.1352,13.1666,412950.0
2020-10-07 10:15:00,16.79,16.82,16.76,16.82,251251.0,13.1666,13.1901,13.1431,13.1901,251251.0
2020-10-07 10:20:00,16.82,16.86,16.78,16.84,225638.0,13.1901,13.2215,13.1588,13.2058,225638.0
2020-10-07 10:25:00,16.85,16.88,16.82,16.85,185865.0,13.2137,13.2372,13.1901,13.2137,185865.0
2020-10-07 10:30:00,16.85,16.91,16.84,16.87,328754.0,13.2137,13.2607,13.2058,13.2293,328754.0
2020-10-07 10:35:00,16.87,16.87,16.81,16.84,230484.0,13.2293,13.2293,13.1823,13.2058,230484.0
2020-10-07 10:40:00,16.84,16.87,16.79,16.81,224760.0,13.2058,13.2293,13.1666,13.1823,224760.0
2020-10-07 10:45:00,16.81,16.88,16.8,16.86,292588.0,13.1823,13.2372,13.1745,13.2215,292588.0
2020-10-07 10:50:00,16.87,16.88,16.81,16.81,356332.0,13.2293,13.2372,13.1823,13.1823,356332.0
2020-10-07 10:55:00,16.8,16.82,16.79,16.8,149974.0,13.1745,13.1901,13.1666,13.1745,149974.0
2020-10-07 11:00:00,16.8,16.86,16.8,16.85,139123.0,13.1745,13.2215,13.1745,13.2137,139123.0
2020-10-07 11:05:00,16.86,16.89,16.85,16.86,272433.0,13.2215,13.245,13.2137,13.2215,272433.0
2020-10-07 11:10:00,16.87,16.9,16.86,16.89,196920.0,13.2293,13.2529,13.2215,13.245,196920.0
2020-10-07 11:15:00,16.88,16.9,16.85,16.86,211811.0,13.2372,13.2529,13.2137,13.2215,211811.0
2020-10-07 11:20:00,16.86,16.88,16.84,16.86,191195.0,13.2215,13.2372,13.2058,13.2215,191195.0
2020-10-07 11:25:00,16.86,16.89,16.83,16.88,130109.0,13.2215,13.245,13.198,13.2372,130109.0
2020-10-07 11:30:00,16.88,16.88,16.79,16.83,629320.0,13.2372,13.2372,13.1666,13.198,629320.0
2020-10-07 11:35:00,16.82,16.88,16.8,16.88,126929.0,13.1901,13.2372,13.1745,13.2372,126929.0
2020-10-07 11:40:00,16.88,16.9,16.86,16.88,169855.0,13.2372,13.2529,13.2215,13.2372,169855.0
2020-10-07 11:45:00,16.88,16.88,16.83,16.85,88680.0,13.2372,13.2372,13.198,13.2137,88680.0
2020-10-07 11:50:00,16.85,16.86,16.83,16.86,71482.0,13.2137,13.2215,13.198,13.2215,71482.0
2020-10-07 11:55:00,16.85,16.88,16.85,16.88,78668.0,13.2137,13.2372,13.2137,13.2372,78668.0
2020-10-07 12:00:00,16.88,16.89,16.87,16.89,52180.0,13.2372,13.245,13.2293,13.245,52180.0
2020-10-07 12:05:00,16.89,16.89,16.86,16.88,115031.0,13.245,13.245,13.2215,13.2372,115031.0
2020-10-07 12:10:00,16.88,16.89,16.86,16.86,48876.0,13.2372,13.245,13.2215,13.2215,48876.0
2020-10-07 12:15:00,16.86,16.9,16.85,16.88,75761.0,13.2215,13.2529,13.2137,13.2372,75761.0
2020-10-07 12:20:00,16.89,16.89,16.86,16.88,41902.0,13.245,13.245,13.2215,13.2372,41902.0
2020-10-07 12:25:00,16.87,16.89,16.84,16.87,80932.0,13.2293,13.245,13.2058,13.2293,80932.0
2020-10-07 12:30:00,16.86,16.88,16.85,16.86,64981.0,13.2215,13.2372,13.2137,13.2215,64981.0
2020-10-07 12:35:00,16.85,16.86,16.84,16.85,27086.0,13.2137,13.2215,13.2058,13.2137,27086.0
2020-10-07 12:40:00,16.85,16.86,16.84,16.85,47324.0,13.2137,13.2215,13.2058,13.2137,47324.0
2020-10-07 12:45:00,16.85,16.86,16.84,16.85,19239.0,13.2137,13.2215,13.2058,13.2137,19239.0
2020-10-07 12:50:00,16.85,16.87,16.84,16.87,41500.0,13.2137,13.2293,13.2058,13.2293,41500.0
2020-10-07 12:55:00,16.86,16.86,16.83,16.83,101235.0,13.2215,13.2215,13.198,13.198,101235.0
2020-10-07 13:00:00,16.83,16.84,16.81,16.82,74351.0,13.198,13.2058,13.1823,13.1901,74351.0
2020-10-07 13:05:00,16.82,16.86,16.81,16.86,108415.0,13.1901,13.2215,13.1823,13.2215,108415.0
2020-10-07 13:10:00,16.85,16.86,16.83,16.83,52876.0,13.2137,13.2215,13.198,13.198,52876.0
2020-10-07 13:15:00,16.84,16.86,16.83,16.85,51139.0,13.2058,13.2215,13.198,13.2137,51139.0
2020-10-07 13:20:00,16.85,16.85,16.84,16.85,90780.0,13.2137,13.2137,13.2058,13.2137,90780.0
2020-10-07 13:25:00,16.85,16.87,16.83,16.86,71717.0,13.2137,13.2293,13.198,13.2215,71717.0
2020-10-07 13:30:00,16.87,16.87,16.85,16.87,66728.0,13.2293,13.2293,13.2137,13.2293,66728.0
2020-10-07 13:35:00,16.87,16.87,16.85,16.87,56733.0,13.2293,13.2293,13.2137,13.2293,56733.0
2020-10-07 13:40:00,16.86,16.9,16.86,16.89,62365.0,13.2215,13.2529,13.2215,13.245,62365.0
2020-10-07 13:45:00,16.89,16.91,16.87,16.91,134364.0,13.245,13.2607,13.2293,13.2607,134364.0
2020-10-07 13:50:00,16.9,16.95,16.9,16.95,84909.0,13.2529,13.2921,13.2529,13.2921,84909.0
2020-10-07 13:55:00,16.95,16.95,16.91,16.92,145526.0,13.2921,13.2921,13.2607,13.2686,145526.0
2020-10-07 14:00:00,16.93,16.94,16.92,16.94,52810.0,13.2764,13.2842,13.2686,13.2842,52810.0
2020-10-07 14:05:00,16.94,16.97,16.93,16.96,103477.0,13.2842,13.3078,13.2764,13.2999,103477.0
2020-10-07 14:10:00,16.97,16.98,16.95,16.96,65758.0,13.3078,13.3156,13.2921,13.2999,65758.0
2020-10-07 14:15:00,16.96,17.0,16.95,16.98,105121.0,13.2999,13.3313,13.2921,13.3156,105121.0
2020-10-07 14:20:00,16.98,17.01,16.96,16.99,184483.0,13.3156,13.3391,13.2999,13.3234,184483.0
2020-10-07 14:25:00,17.0,17.01,16.99,17.01,74408.0,13.3313,13.3391,13.3234,13.3391,74408.0
2020-10-07 14:30:00,17.0,17.01,16.99,16.99,90663.0,13.3313,13.3391,13.3234,13.3234,90663.0
2020-10-07 14:35:00,16.99,17.0,16.98,16.99,69869.0,13.3234,13.3313,13.3156,13.3234,69869.0
2020-10-07 14:40:00,17.0,17.0,16.96,16.98,101637.0,13.3313,13.3313,13.2999,13.3156,101637.0
2020-10-07 14:45:00,16.99,17.0,16.98,17.0,61792.0,13.3234,13.3313,13.3156,13.3313,61792.0
2020-10-07 14:50:00,16.99,17.02,16.99,16.99,125367.0,13.3234,13.347,13.3234,13.3234,125367.0
2020-10-07 14:55:00,17.0,17.02,16.99,17.0,115683.0,13.3313,13.347,13.3234,13.3313,115683.0
2020-10-07 15:00:00,16.99,17.03,16.99,17.02,143561.0,13.3234,13.3548,13.3234,13.347,143561.0
2020-10-07 15:05:00,17.02,17.02,16.99,17.02,156529.0,13.347,13.347,13.3234,13.347,156529.0
2020-10-07 15:10:00,17.01,17.06,17.01,17.05,101424.0,13.3391,13.3783,13.3391,13.3705,101424.0
2020-10-07 15:15:00,17.06,17.06,17.04,17.05,113854.0,13.3783,13.3783,13.3627,13.3705,113854.0
2020-10-07 15:20:00,17.05,17.09,17.04,17.07,340253.0,13.3705,13.4019,13.3627,13.3862,340253.0
2020-10-07 15:25:00,17.07,17.08,17.06,17.07,70049.0,13.3862,13.394,13.3783,13.3862,70049.0
2020-10-07 15:30:00,17.07,17.07,17.03,17.05,375259.0,13.3862,13.3862,13.3548,13.3705,375259.0
2020-10-07 15:35:00,17.05,17.06,17.03,17.04,204619.0,13.3705,13.3783,13.3548,13.3627,204619.0
2020-10-07 15:40:00,17.04,17.05,17.03,17.04,124584.0,13.3627,13.3705,13.3548,13.3627,124584.0
2020-10-07 15:45:00,17.04,17.04,17.02,17.04,211482.0,13.3627,13.3627,13.347,13.3627,211482.0
2020-10-07 15:50:00,17.04,17.06,17.03,17.06,326681.0,13.3627,13.3783,13.3548,13.3783,326681.0
2020-10-07 15:55:00,17.05,17.06,17.02,17.02,491243.0,13.3705,13.3783,13.347,13.347,491243.0
2020-10-08 09:30:00,17.16,17.24,17.16,17.21,392230.0,13.4568,13.5195,13.4568,13.496,392230.0
2020-10-08 09:35:00,17.21,17.27,17.19,17.25,463046.0,13.496,13.543,13.4803,13.5273,463046.0
2020-10-08 09:40:00,17.25,17.27,17.21,17.26,228997.0,13.5273,13.543,13.496,13.5352,228997.0
2020-10-08 09:45:00,17.26,17.28,17.23,17.25,256619.0,13.5352,13.5509,13.5117,13.5273,256619.0
2020-10-08 09:50:00,17.24,17.3,17.22,17.29,240591.0,13.5195,13.5665,13.5038,13.5587,240591.0
2020-10-08 09:55:00,17.29,17.38,17.28,17.35,477517.0,13.5587,13.6293,13.5509,13.6058,477517.0
2020-10-08 10:00:00,17.36,17.36,17.27,17.29,273274.0,13.6136,13.6136,13.543,13.5587,273274.0
2020-10-08 10:05:00,17.29,17.32,17.27,17.28,243913.0,13.5587,13.5822,13.543,13.5509,243913.0
2020-10-08 10:10:00,17.28,17.3,17.27,17.29,225903.0,13.5509,13.5665,13.543,13.5587,225903.0
2020-10-08 10:15:00,17.29,17.34,17.28,17.32,322220.0,13.5587,13.5979,13.5509,13.5822,322220.0
2020-10-08 10:20:00,17.32,17.4,17.32,17.38,361767.0,13.5822,13.645,13.5822,13.6293,361767.0
2020-10-08 10:25:00,17.39,17.39,17.34,17.35,285054.0,13.6371,13.6371,13.5979,13.6058,285054.0
2020-10-08 10:30:00,17.35,17.43,17.34,17.43,209116.0,13.6058,13.6685,13.5979,13.6685,209116.0
2020-10-08 10:35:00,17.43,17.44,17.4,17.43,456915.0,13.6685,13.6763,13.645,13.6685,456915.0
2020-10-08 10:40:00,17.42,17.44,17.33,17.33,347979.0,13.6607,13.6763,13.5901,13.5901,347979.0
2020-10-08 10:45:00,17.33,17.38,17.32,17.37,328005.0,13.5901,13.6293,13.5822,13.6214,328005.0
2020-10-08 10:50:00,17.36,17.42,17.36,17.38,174085.0,13.6136,13.6607,13.6136,13.6293,174085.0
2020-10-08 10:55:00,17.38,17.4,17.35,17.35,209331.0,13.6293,13.645,13.6058,13.6058,209331.0
2020-10-08 11:00:00,17.36,17.36,17.31,17.32,243721.0,13.6136,13.6136,13.5744,13.5822,243721.0
2020-10-08 11:05:00,17.33,17.35,17.31,17.32,174170.0,13.5901,13.6058,13.5744,13.5822,174170.0
2020-10-08 11:10:00,17.32,17.33,17.29,17.3,158371.0,13.5822,13.5901,13.5587,13.5665,158371.0
2020-10-08 11:15:00,17.31,17.32,17.28,17.29,195619.0,13.5744,13.5822,13.5509,13.5587,195619.0
2020-10-08 11:20:00,17.29,17.3,17.25,17.27,239985.0,13.5587,13.5665,13.5273,13.543,239985.0
2020-10-08 11:25:00,17.27,17.29,17.22,17.29,280412.0,13.543,13.5587,13.5038,13.5587,280412.0
2020-10-08 11:30:00,17.29,17.3,17.22,17.23,191593.0,13.5587,13.5665,13.5038,13.5117,191593.0
2020-10-08 11:35:00,17.23,17.27,17.22,17.27,406814.0,13.5117,13.543,13.5038,13.543,406814.0
2020-10-08 11:40:00,17.27,17.29,17.27,17.28,138061.0,13.543,13.5587,13.543,13.5509,138061.0
2020-10-08 11:45:00,17.28,17.28,17.24,17.25,41399.0,13.5509,13.5509,13.5195,13.5273,41399.0
2020-10-08 11:50:00,17.24,17.25,17.22,17.25,68811.0,13.5195,13.5273,13.5038,13.5273,68811.0
2020-10-08 11:55:00,17.24,17.29,17.23,17.27,114035.0,13.5195,13.5587,13.5117,13.543,114035.0
2020-10-08 12:00:00,17.27,17.29,17.26,17.29,95708.0,13.543,13.5587,13.5352,13.5587,95708.0
2020-10-08 12:05:00,17.29,17.33,17.28,17.32,61077.0,13.5587,13.5901,13.5509,13.5822,61077.0
2020-10-08 12:10:00,17.32,17.32,17.3,17.32,73424.0,13.5822,13.5822,13.5665,13.5822,73424.0
2020-10-08 12:15:00,17.32,17.35,17.31,17.35,92012.0,13.5822,13.6058,13.5744,13.6058,92012.0
2020-10-08 12:20:00,17.35,17.36,17.33,17.35,74548.0,13.6058,13.6136,13.5901,13.6058,74548.0
2020-10-08 12:25:00,17.34,17.36,17.34,17.35,34304.0,13.5979,13.6136,13.5979,13.6058,34304.0
2020-10-08 12:30:00,17.35,17.38,17.35,17.37,47950.0,13.6058,13.6293,13.6058,13.6214,47950.0
2020-10-08 12:35:00,17.37,17.37,17.36,17.37,32069.0,13.6214,13.6214,13.6136,13.6214,32069.0
2020-10-08 12:40:00,17.37,17.39,17.36,17.38,90238.0,13.6214,13.6371,13.6136,13.6293,90238.0
2020-10-08 12:45:00,17.38,17.4,17.37,17.39,96542.0,13.6293,13.645,13.6214,13.6371,96542.0
2020-10-08 12:50:00,17.39,17.39,17.36,17.37,73403.0,13.6371,13.6371,13.6136,13.6214,73403.0
2020-10-08 12:55:00,17.37,17.37,17.34,17.34,118631.0,13.6214,13.6214,13.5979,13.5979,118631.0
2020-10-08 13:00:00,17.34,17.36,17.33,17.36,92849.0,13.5979,13.6136,13.5901,13.6136,92849.0
2020-10-08 13:05:00,17.36,17.36,17.33,17.34,41864.0,13.6136,13.6136,13.5901,13.5979,41864.0
2020-10-08 13:10:00,17.35,17.37,17.34,17.37,68334.0,13.6058,13.6214,13.5979,13.6214,68334.0
2020-10-08 13:15:00,17.37,17.38,17.36,17.37,66512.0,13.6214,13.6293,13.6136,13.6214,66512.0
2020-10-08 13:20:00,17.37,17.38,17.36,17.36,170132.0,13.6214,13.6293,13.6136,13.6136,170132.0
2020-10-08 13:25:00,17.37,17.38,17.36,17.38,82259.0,13.6214,13.6293,13.6136,13.6293,82259.0
2020-10-08 13:30:00,17.38,17.38,17.32,17.32,128688.0,13.6293,13.6293,13.5822,13.5822,128688.0
2020-10-08 13:35:00,17.32,17.33,17.3,17.31,103816.0,13.5822,13.5901,13.5665,13.5744,103816.0
2020-10-08 13:40:00,17.31,17.35,17.3,17.35,114452.0,13.5744,13.6058,13.5665,13.6058,114452.0
2020-10-08 13:45:00,17.34,17.36,17.34,17.35,43014.0,13.5979,13.6136,13.5979,13.6058,43014.0
2020-10-08 13:50:00,17.36,17.39,17.35,17.39,84543.0,13.6136,13.6371,13.6058,13.6371,84543.0
2020-10-08 13:55:00,17.39,17.39,17.37,17.39,93319.0,13.6371,13.6371,13.6214,13.6371,93319.0
2020-10-08 14:00:00,17.39,17.41,17.38,17.41,127417.0,13.6371,13.6528,13.6293,13.6528,127417.0
2020-10-08 14:05:00,17.41,17.43,17.4,17.42,118199.0,13.6528,13.6685,13.645,13.6607,118199.0
2020-10-08 14:10:00,17.42,17.43,17.4,17.42,94944.0,13.6607,13.6685,13.645,13.6607,94944.0
2020-10-08 14:15:00,17.43,17.45,17.41,17.45,285724.0,13.6685,13.6842,13.6528,13.6842,285724.0
2020-10-08 14:20:00,17.45,17.46,17.44,17.45,209255.0,13.6842,13.692,13.6763,13.6842,209255.0
2020-10-08 14:25:00,17.45,17.45,17.42,17.44,122952.0,13.6842,13.6842,13.6607,13.6763,122952.0
2020-10-08 14:30:00,17.45,17.45,17.44,17.45,69995.0,13.6842,13.6842,13.6763,13.6842,69995.0
2020-10-08 14:35:00,17.45,17.45,17.42,17.42,77150.0,13.6842,13.6842,13.6607,13.6607,77150.0
2020-10-08 14:40:00,17.43,17.45,17.42,17.45,43917.0,13.6685,13.6842,13.6607,13.6842,43917.0
2020-10-08 14:45:00,17.45,17.46,17.44,17.46,63642.0,13.6842,13.692,13.6763,13.692,63642.0
2020-10-08 14:50:00,17.46,17.49,17.45,17.48,133938.0,13.692,13.7155,13.6842,13.7077,133938.0
2020-10-08 14:55:00,17.48,17.5,17.47,17.49,142277.0,13.7077,13.7234,13.6999,13.7155,142277.0
2020-10-08 15:00:00,17.48,17.49,17.46,17.48,145487.0,13.7077,13.7155,13.692,13.7077,145487.0
2020-10-08 15:05:00,17.48,17.48,17.47,17.48,51645.0,13.7077,13.7077,13.6999,13.7077,51645.0
2020-10-08 15:10:00,17.48,17.5,17.47,17.49,198015.0,13.7077,13.7234,13.6999,13.7155,198015.0
2020-10-08 15:15:00,17.49,17.5,17.47,17.48,109939.0,13.7155,13.7234,13.6999,13.7077,109939.0
2020-10-08 15:20:00,17.48,17.5,17.48,17.5,125808.0,13.7077,13.7234,13.7077,13.7234,125808.0
2020-10-08 15:25:00,17.5,17.51,17.49,17.51,263739.0,13.7234,13.7312,13.7155,13.7312,263739.0
2020-10-08 15:30:00,17.51,17.51,17.5,17.51,90820.0,13.7312,13.7312,13.7234,13.7312,90820.0
2020-10-08 15:35:00,17.51,17.51,17.48,17.48,118621.0,13.7312,13.7312,13.7077,13.7077,118621.0
2020-10-08 15:40:00,17.49,17.49,17.48,17.48,102660.0,13.7155,13.7155,13.7077,13.7077,102660.0
2020-10-08 15:45:00,17.48,17.49,17.46,17.47,212715.0,13.7077,13.7155,13.692,13.6999,212715.0
2020-10-08 15:50:00,17.47,17.51,17.46,17.5,482816.0,13.6999,13.7312,13.692,13.7234,482816.0
2020-10-08 15:55:00,17.49,17.51,17.49,17.5,341904.0,13.7155,13.7312,13.7155,13.7234,341904.0
2020-10-09 09:30:00,17.68,17.74,17.58,17.6,698137.0,13.8645,13.9116,13.7861,13.8018,698137.0
2020-10-09 09:35:00,17.6,17.6,17.44,17.51,722903.0,13.8018,13.8018,13.6763,13.7312,722903.0
2020-10-09 09:40:00,17.51,17.52,17.44,17.51,389469.0,13.7312,13.7391,13.6763,13.7312,389469.0
2020-10-09 09:45:00,17.51,17.54,17.45,17.46,322835.0,13.7312,13.7548,13.6842,13.692,322835.0
2020-10-09 09:50:00,17.46,17.5,17.41,17.45,232770.0,13.692,13.7234,13.6528,13.6842,232770.0
2020-10-09 09:55:00,17.45,17.52,17.45,17.48,222334.0,13.6842,13.7391,13.6842,13.7077,222334.0
2020-10-09 10:00:00,17.48,17.52,17.47,17.5,164082.0,13.7077,13.7391,13.6999,13.7234,164082.0
2020-10-09 10:05:00,17.5,17.52,17.43,17.44,158162.0,13.7234,13.7391,13.6685,13.6763,158162.0
2020-10-09 10:10:00,17.44,17.44,17.41,17.44,211001.0,13.6763,13.6763,13.6528,13.6763,211001.0
2020-10-09 10:15:00,17.44,17.49,17.43,17.48,152044.0,13.6763,13.7155,13.6685,13.7077,152044.0
2020-10-09 10:20:00,17.48,17.49,17.38,17.41,263170.0,13.7077,13.7155,13.6293,13.6528,263170.0
2020-10-09 10:25:00,17.41,17.41,17.31,17.31,273165.0,13.6528,13.6528,13.5744,13.5744,273165.0
2020-10-09 10:30:00,17.32,17.37,17.32,17.32,248276.0,13.5822,13.6214,13.5822,13.5822,248276.0
2020-10-09 10:35:00,17.33,17.39,17.33,17.37,245821.0,13.5901,13.6371,13.5901,13.6214,245821.0
2020-10-09 10:40:00,17.37,17.41,17.37,17.41,157750.0,13.6214,13.6528,13.6214,13.6528,157750.0
2020-10-09 10:45:00,17.4,17.43,17.39,17.43,152758.0,13.645,13.6685,13.6371,13.6685,152758.0
2020-10-09 10:50:00,17.43,17.43,17.39,17.41,97424.0,13.6685,13.6685,13.6371,13.6528,97424.0
2020-10-09 10:55:00,17.42,17.44,17.41,17.42,152846.0,13.6607,13.6763,13.6528,13.6607,152846.0
2020-10-09 11:00:00,17.43,17.43,17.39,17.41,188369.0,13.6685,13.6685,13.6371,13.6528,188369.0
2020-10-09 11:05:00,17.41,17.45,17.4,17.43,157172.0,13.6528,13.6842,13.645,13.6685,157172.0
2020-10-09 11:10:00,17.43,17.45,17.41,17.42,75230.0,13.6685,13.6842,13.6528,13.6607,75230.0
2020-10-09 11:15:00,17.41,17.45,17.4,17.44,140166.0,13.6528,13.6842,13.645,13.6763,140166.0
2020-10-09 11:20:00,17.45,17.46,17.42,17.44,143914.0,13.6842,13.692,13.6607,13.6763,143914.0
2020-10-09 11:25:00,17.43,17.45,17.41,17.44,171590.0,13.6685,13.6842,13.6528,13.6763,171590.0
2020-10-09 11:30:00,17.44,17.46,17.43,17.44,109080.0,13.6763,13.692,13.6685,13.6763,109080.0
2020-10-09 11:35:00,17.44,17.45,17.4,17.42,36571.0,13.6763,13.6842,13.645,13.6607,36571.0
2020-10-09 11:40:00,17.42,17.42,17.37,17.38,93980.0,13.6607,13.6607,13.6214,13.6293,93980.0
2020-10-09 11:45:00,17.39,17.49,17.39,17.49,90900.0,13.6371,13.7155,13.6371,13.7155,90900.0
2020-10-09 11:50:00,17.48,17.54,17.47,17.54,107868.0,13.7077,13.7548,13.6999,13.7548,107868.0
2020-10-09 11:55:00,17.53,17.55,17.5,17.51,91881.0,13.7469,13.7626,13.7234,13.7312,91881.0
2020-10-09 12:00:00,17.5,17.52,17.49,17.51,62968.0,13.7234,13.7391,13.7155,13.7312,62968.0
2020-10-09 12:05:00,17.5,17.53,17.5,17.52,48962.0,13.7234,13.7469,13.7234,13.7391,48962.0
2020-10-09 12:10:00,17.53,17.53,17.49,17.5,111787.0,13.7469,13.7469,13.7155,13.7234,111787.0
2020-10-09 12:15:00,17.49,17.5,17.46,17.47,54262.0,13.7155,13.7234,13.692,13.6999,54262.0
2020-10-09 12:20:00,17.47,17.5,17.46,17.48,56265.0,13.6999,13.7234,13.692,13.7077,56265.0
2020-10-09 12:25:00,17.48,17.52,17.47,17.49,91925.0,13.7077,13.7391,13.6999,13.7155,91925.0
2020-10-09 12:30:00,17.48,17.5,17.46,17.46,33489.0,13.7077,13.7234,13.692,13.692,33489.0
2020-10-09 12:35:00,17.47,17.48,17.45,17.46,52747.0,13.6999,13.7077,13.6842,13.692,52747.0
2020-10-09 12:40:00,17.47,17.47,17.42,17.44,55480.0,13.6999,13.6999,13.6607,13.6763,55480.0
2020-10-09 12:45:00,17.45,17.45,17.4,17.41,45693.0,13.6842,13.6842,13.645,13.6528,45693.0
2020-10-09 12:50:00,17.4,17.41,17.38,17.38,46456.0,13.645,13.6528,13.6293,13.6293,46456.0
2020-10-09 12:55:00,17.39,17.39,17.36,17.37,107333.0,13.6371,13.6371,13.6136,13.6214,107333.0
2020-10-09 13:00:00,17.37,17.37,17.35,17.35,84118.0,13.6214,13.6214,13.6058,13.6058,84118.0
2020-10-09 13:05:00,17.35,17.35,17.33,17.34,171675.0,13.6058,13.6058,13.5901,13.5979,171675.0
2020-10-09 13:10:00,17.34,17.35,17.32,17.35,64534.0,13.5979,13.6058,13.5822,13.6058,64534.0
2020-10-09 13:15:00,17.35,17.37,17.34,17.37,47563.0,13.6058,13.6214,13.5979,13.6214,47563.0
2020-10-09 13:20:00,17.37,17.38,17.34,17.35,53454.0,13.6214,13.6293,13.5979,13.6058,53454.0
2020-10-09 13:25:00,17.35,17.37,17.34,17.36,112976.0,13.6058,13.6214,13.5979,13.6136,112976.0
2020-10-09 13:30:00,17.36,17.37,17.36,17.36,56334.0,13.6136,13.6214,13.6136,13.6136,56334.0
2020-10-09 13:35:00,17.36,17.37,17.35,17.37,53256.0,13.6136,13.6214,13.6058,13.6214,53256.0
2020-10-09 13:40:00,17.37,17.41,17.36,17.39,71739.0,13.6214,13.6528,13.6136,13.6371,71739.0
2020-10-09 13:45:00,17.39,17.4,17.37,17.38,64666.0,13.6371,13.645,13.6214,13.6293,64666.0
2020-10-09 13:50:00,17.38,17.39,17.37,17.39,36824.0,13.6293,13.6371,13.6214,13.6371,36824.0
2020-10-09 13:55:00,17.39,17.41,17.38,17.4,35363.0,13.6371,13.6528,13.6293,13.645,35363.0
2020-10-09 14:00:00,17.41,17.43,17.38,17.41,116948.0,13.6528,13.6685,13.6293,13.6528,116948.0
2020-10-09 14:05:00,17.42,17.43,17.41,17.43,101612.0,13.6607,13.6685,13.6528,13.6685,101612.0
2020-10-09 14:10:00,17.43,17.43,17.39,17.4,56842.0,13.6685,13.6685,13.6371,13.645,56842.0
2020-10-09 14:15:00,17.41,17.41,17.4,17.4,35277.0,13.6528,13.6528,13.645,13.645,35277.0
2020-10-09 14:20:00,17.41,17.41,17.39,17.39,53521.0,13.6528,13.6528,13.6371,13.6371,53521.0
2020-10-09 14:25:00,17.39,17.4,17.37,17.38,60449.0,13.6371,13.645,13.6214,13.6293,60449.0
2020-10-09 14:30:00,17.38,17.4,17.38,17.39,58856.0,13.6293,13.645,13.6293,13.6371,58856.0
2020-10-09 14:35:00,17.39,17.41,17.36,17.38,106476.0,13.6371,13.6528,13.6136,13.6293,106476.0
2020-10-09 14:40:00,17.38,17.41,17.37,17.41,86142.0,13.6293,13.6528,13.6214,13.6528,86142.0
2020-10-09 14:45:00,17.41,17.41,17.39,17.39,45730.0,13.6528,13.6528,13.6371,13.6371,45730.0
2020-10-09 14:50:00,17.39,17.4,17.38,17.39,81554.0,13.6371,13.645,13.6293,13.6371,81554.0
2020-10-09 14:55:00,17.39,17.39,17.36,17.36,135266.0,13.6371,13.6371,13.6136,13.6136,135266.0
2020-10-09 15:00:00,17.36,17.38,17.35,17.38,81882.0,13.6136,13.6293,13.6058,13.6293,81882.0
2020-10-09 15:05:00,17.38,17.38,17.37,17.38,16470.0,13.6293,13.6293,13.6214,13.6293,16470.0
2020-10-09 15:10:00,17.37,17.4,17.37,17.37,81538.0,13.6214,13.645,13.6214,13.6214,81538.0
2020-10-09 15:15:00,17.38,17.39,17.37,17.39,57742.0,13.6293,13.6371,13.6214,13.6371,57742.0
2020-10-09 15:20:00,17.38,17.39,17.37,17.37,92213.0,13.6293,13.6371,13.6214,13.6214,92213.0
2020-10-09 15:25:00,17.37,17.39,17.37,17.39,72571.0,13.6214,13.6371,13.6214,13.6371,72571.0
2020-10-09 15:30:00,17.39,17.39,17.35,17.36,106098.0,13.6371,13.6371,13.6058,13.6136,106098.0
2020-10-09 15:35:00,17.36,17.36,17.35,17.36,97280.0,13.6136,13.6136,13.6058,13.6136,97280.0
2020-10-09 15:40:00,17.36,17.37,17.34,17.35,183057.0,13.6136,13.6214,13.5979,13.6058,183057.0
2020-10-09 15:45:00,17.34,17.36,17.33,17.34,217093.0,13.5979,13.6136,13.5901,13.5979,217093.0
2020-10-09 15:50:00,17.35,17.38,17.34,17.37,222243.0,13.6058,13.6293,13.5979,13.6214,222243.0
2020-10-09 15:55:00,17.37,17.38,17.35,17.37,375671.0,13.6214,13.6293,13.6058,13.6214,375671.0
2020-10-12 09:30:00,17.2,17.22,17.1,17.12,628408.0,13.4881,13.5038,13.4097,13.4254,628408.0
2020-10-12 09:35:00,17.12,17.18,17.11,17.17,245622.0,13.4254,13.4724,13.4176,13.4646,245622.0
2020-10-12 09:40:00,17.17,17.21,17.13,17.19,197362.0,13.4646,13.496,13.4332,13.4803,197362.0
2020-10-12 09:45:00,17.19,17.21,17.11,17.12,182728.0,13.4803,13.496,13.4176,13.4254,182728.0
2020-10-12 09:50:00,17.13,17.13,17.09,17.1,225374.0,13.4332,13.4332,13.4019,13.4097,225374.0
2020-10-12 09:55:00,17.1,17.15,17.08,17.15,209118.0,13.4097,13.4489,13.394,13.4489,209118.0
2020-10-12 10:00:00,17.15,17.18,17.13,17.18,201713.0,13.4489,13.4724,13.4332,13.4724,201713.0
2020-10-12 10:05:00,17.17,17.18,17.14,17.16,131679.0,13.4646,13.4724,13.4411,13.4568,131679.0
2020-10-12 10:10:00,17.17,17.17,17.13,17.14,146121.0,13.4646,13.4646,13.4332,13.4411,146121.0
2020-10-12 10:15:00,17.14,17.14,17.07,17.1,329835.0,13.4411,13.4411,13.3862,13.4097,329835.0
2020-10-12 10:20:00,17.09,17.12,17.06,17.11,118492.0,13.4019,13.4254,13.3783,13.4176,118492.0
2020-10-12 10:25:00,17.11,17.15,17.09,17.14,234052.0,13.4176,13.4489,13.4019,13.4411,234052.0
2020-10-12 10:30:00,17.14,17.15,17.09,17.11,265057.0,13.4411,13.4489,13.4019,13.4176,265057.0
2020-10-12 10:35:00,17.11,17.11,17.07,17.07,177224.0,13.4176,13.4176,13.3862,13.3862,177224.0
2020-10-12 10:40:00,17.07,17.1,17.06,17.07,146948.0,13.3862,13.4097,13.3783,13.3862,146948.0
2020-10-12 10:45:00,17.07,17.09,17.05,17.08,192790.0,13.3862,13.4019,13.3705,13.394,192790.0
2020-10-12 10:50:00,17.08,17.11,17.07,17.09,193075.0,13.394,13.4176,13.3862,13.4019,193075.0
2020-10-12 10:55:00,17.09,17.11,17.08,17.11,264230.0,13.4019,13.4176,13.394,13.4176,264230.0
2020-10-12 11:00:00,17.11,17.13,17.1,17.13,199975.0,13.4176,13.4332,13.4097,13.4332,199975.0
2020-10-12 11:05:00,17.13,17.16,17.11,17.15,193281.0,13.4332,13.4568,13.4176,13.4489,193281.0
2020-10-12 11:10:00,17.14,17.17,17.13,17.16,242080.0,13.4411,13.4646,13.4332,13.4568,242080.0
2020-10-12 11:15:00,17.16,17.19,17.15,17.16,180524.0,13.4568,13.4803,13.4489,13.4568,180524.0
2020-10-12 11:20:00,17.17,17.18,17.15,17.18,169247.0,13.4646,13.4724,13.4489,13.4724,169247.0
2020-10-12 11:25:00,17.17,17.18,17.15,17.15,176972.0,13.4646,13.4724,13.4489,13.4489,176972.0
2020-10-12 11:30:00,17.15,17.18,17.12,17.15,327627.0,13.4489,13.4724,13.4254,13.4489,327627.0
2020-10-12 11:35:00,17.14,17.15,17.1,17.1,101252.0,13.4411,13.4489,13.4097,13.4097,101252.0
2020-10-12 11:40:00,17.1,17.11,17.1,17.1,122700.0,13.4097,13.4176,13.4097,13.4097,122700.0
2020-10-12 11:45:00,17.1,17.12,17.09,17.12,170676.0,13.4097,13.4254,13.4019,13.4254,170676.0
2020-10-12 11:50:00,17.11,17.12,17.09,17.09,38747.0,13.4176,13.4254,13.4019,13.4019,38747.0
2020-10-12 11:55:00,17.09,17.1,17.07,17.07,62715.0,13.4019,13.4097,13.3862,13.3862,62715.0
2020-10-12 12:00:00,17.07,17.08,17.06,17.08,121521.0,13.3862,13.394,13.3783,13.394,121521.0
2020-10-12 12:05:00,17.07,17.09,17.07,17.09,124530.0,13.3862,13.4019,13.3862,13.4019,124530.0
2020-10-12 12:10:00,17.09,17.14,17.08,17.14,137973.0,13.4019,13.4411,13.394,13.4411,137973.0
2020-10-12 12:15:00,17.13,17.15,17.11,17.12,133505.0,13.4332,13.4489,13.4176,13.4254,133505.0
2020-10-12 12:20:00,17.12,17.14,17.12,17.14,39735.0,13.4254,13.4411,13.4254,13.4411,39735.0
2020-10-12 12:25:00,17.13,17.15,17.13,17.14,75011.0,13.4332,13.4489,13.4332,13.4411,75011.0
2020-10-12 12:30:00,17.14,17.16,17.13,17.13,85554.0,13.4411,13.4568,13.4332,13.4332,85554.0
2020-10-12 12:35:00,17.13,17.15,17.13,17.14,38203.0,13.4332,13.4489,13.4332,13.4411,38203.0
2020-10-12 12:40:00,17.14,17.15,17.12,17.13,57719.0,13.4411,13.4489,13.4254,13.4332,57719.0
2020-10-12 12:45:00,17.14,17.14,17.12,17.13,41622.0,13.4411,13.4411,13.4254,13.4332,41622.0
2020-10-12 12:50:00,17.12,17.14,17.11,17.13,67605.0,13.4254,13.4411,13.4176,13.4332,67605.0
2020-10-12 12:55:00,17.14,17.16,17.13,17.15,40564.0,13.4411,13.4568,13.4332,13.4489,40564.0
2020-10-12 13:00:00,17.16,17.16,17.14,17.14,56710.0,13.4568,13.4568,13.4411,13.4411,56710.0
2020-10-12 13:05:00,17.14,17.15,17.13,17.14,71056.0,13.4411,13.4489,13.4332,13.4411,71056.0
2020-10-12 13:10:00,17.14,17.16,17.14,17.15,105309.0,13.4411,13.4568,13.4411,13.4489,105309.0
2020-10-12 13:15:00,17.15,17.16,17.14,17.16,81829.0,13.4489,13.4568,13.4411,13.4568,81829.0
2020-10-12 13:20:00,17.16,17.18,17.15,17.18,105387.0,13.4568,13.4724,13.4489,13.4724,105387.0
2020-10-12 13:25:00,17.18,17.18,17.15,17.16,103870.0,13.4724,13.4724,13.4489,13.4568,103870.0
2020-10-12 13:30:00,17.15,17.17,17.14,17.15,48830.0,13.4489,13.4646,13.4411,13.4489,48830.0
2020-10-12 13:35:00,17.15,17.15,17.12,17.13,80182.0,13.4489,13.4489,13.4254,13.4332,80182.0
2020-10-12 13:40:00,17.13,17.13,17.11,17.12,51589.0,13.4332,13.4332,13.4176,13.4254,51589.0
2020-10-12 13:45:00,17.11,17.12,17.1,17.12,48204.0,13.4176,13.4254,13.4097,13.4254,48204.0
2020-10-12 13:50:00,17.12,17.12,17.11,17.12,22702.0,13.4254,13.4254,13.4176,13.4254,22702.0
2020-10-12 13:55:00,17.12,17.12,17.1,17.11,41366.0,13.4254,13.4254,13.4097,13.4176,41366.0
2020-10-12 14:00:00,17.12,17.12,17.09,17.1,107635.0,13.4254,13.4254,13.4019,13.4097,107635.0
2020-10-12 14:05:00,17.1,17.12,17.09,17.1,173622.0,13.4097,13.4254,13.4019,13.4097,173622.0
2020-10-12 14:10:00,17.09,17.11,17.09,17.1,123091.0,13.4019,13.4176,13.4019,13.4097,123091.0
2020-10-12 14:15:00,17.1,17.13,17.09,17.12,83168.0,13.4097,13.4332,13.4019,13.4254,83168.0
2020-10-12 14:20:00,17.12,17.12,17.1,17.12,57199.0,13.4254,13.4254,13.4097,13.4254,57199.0
2020-10-12 14:25:00,17.12,17.12,17.1,17.11,73951.0,13.4254,13.4254,13.4097,13.4176,73951.0
2020-10-12 14:30:00,17.11,17.13,17.1,17.12,120031.0,13.4176,13.4332,13.4097,13.4254,120031.0
2020-10-12 14:35:00,17.12,17.15,17.11,17.14,54788.0,13.4254,13.4489,13.4176,13.4411,54788.0
2020-10-12 14:40:00,17.14,17.16,17.13,17.15,116568.0,13.4411,13.4568,13.4332,13.4489,116568.0
2020-10-12 14:45:00,17.15,17.16,17.12,17.12,38334.0,13.4489,13.4568,13.4254,13.4254,38334.0
2020-10-12 14:50:00,17.13,17.14,17.11,17.14,58749.0,13.4332,13.4411,13.4176,13.4411,58749.0
2020-10-12 14:55:00,17.14,17.15,17.13,17.15,96072.0,13.4411,13.4489,13.4332,13.4489,96072.0
2020-10-12 15:00:00,17.16,17.18,17.15,17.18,110949.0,13.4568,13.4724,13.4489,13.4724,110949.0
2020-10-12 15:05:00,17.18,17.19,17.17,17.18,68141.0,13.4724,13.4803,13.4646,13.4724,68141.0
2020-10-12 15:10:00,17.19,17.2,17.17,17.18,96223.0,13.4803,13.4881,13.4646,13.4724,96223.0
2020-10-12 15:15:00,17.18,17.24,17.17,17.24,146763.0,13.4724,13.5195,13.4646,13.5195,146763.0
2020-10-12 15:20:00,17.23,17.28,17.23,17.27,179185.0,13.5117,13.5509,13.5117,13.543,179185.0
2020-10-12 15:25:00,17.28,17.28,17.25,17.26,99904.0,13.5509,13.5509,13.5273,13.5352,99904.0
2020-10-12 15:30:00,17.26,17.27,17.24,17.25,108033.0,13.5352,13.543,13.5195,13.5273,108033.0
2020-10-12 15:35:00,17.25,17.27,17.24,17.26,115269.0,13.5273,13.543,13.5195,13.5352,115269.0
2020-10-12 15:40:00,17.26,17.27,17.25,17.25,145261.0,13.5352,13.543,13.5273,13.5273,145261.0
2020-10-12 15:45:00,17.25,17.25,17.22,17.22,140388.0,13.5273,13.5273,13.5038,13.5038,140388.0
2020-10-12 15:50:00,17.22,17.25,17.22,17.23,148073.0,13.5038,13.5273,13.5038,13.5117,148073.0
2020-10-12 15:55:00,17.23,17.26,17.23,17.24,318488.0,13.5117,13.5352,13.5117,13.5195,318488.0
2020-10-13 09:30:00,16.97,17.01,16.92,16.96,629016.0,13.3078,13.3391,13.2686,13.2999,629016.0
2020-10-13 09:35:00,16.96,17.0,16.94,16.95,476172.0,13.2999,13.3313,13.2842,13.2921,476172.0
2020-10-13 09:40:00,16.95,16.96,16.91,16.91,254665.0,13.2921,13.2999,13.2607,13.2607,254665.0
2020-10-13 09:45:00,16.91,16.95,16.88,16.94,285903.0,13.2607,13.2921,13.2372,13.2842,285903.0
2020-10-13 09:50:00,16.94,16.95,16.87,16.88,259499.0,13.2842,13.2921,13.2293,13.2372,259499.0
2020-10-13 09:55:00,16.88,16.92,16.86,16.91,268808.0,13.2372,13.2686,13.2215,13.2607,268808.0
2020-10-13 10:00:00,16.9,16.97,16.89,16.97,324300.0,13.2529,13.3078,13.245,13.3078,324300.0
2020-10-13 10:05:00,16.96,16.97,16.9,16.91,298692.0,13.2999,13.3078,13.2529,13.2607,298692.0
2020-10-13 10:10:00,16.92,16.92,16.86,16.88,190696.0,13.2686,13.2686,13.2215,13.2372,190696.0
2020-10-13 10:15:00,16.88,16.89,16.86,16.87,156034.0,13.2372,13.245,13.2215,13.2293,156034.0
2020-10-13 10:20:00,16.87,16.88,16.83,16.84,375899.0,13.2293,13.2372,13.198,13.2058,375899.0
2020-10-13 10:25:00,16.84,16.88,16.84,16.86,172062.0,13.2058,13.2372,13.2058,13.2215,172062.0
2020-10-13 10:30:00,16.86,16.86,16.81,16.84,315846.0,13.2215,13.2215,13.1823,13.2058,315846.0
2020-10-13 10:35:00,16.84,16.85,16.79,16.8,325113.0,13.2058,13.2137,13.1666,13.1745,325113.0
2020-10-13 10:40:00,16.79,16.8,16.75,16.77,358102.0,13.1666,13.1745,13.1352,13.1509,358102.0
2020-10-13 10:45:00,16.77,16.77,16.71,16.73,594430.0,13.1509,13.1509,13.1039,13.1196,594430.0
2020-10-13 10:50:00,16.73,16.74,16.7,16.73,197922.0,13.1196,13.1274,13.096,13.1196,197922.0
2020-10-13 10:55:00,16.72,16.77,16.72,16.75,288618.0,13.1117,13.1509,13.1117,13.1352,288618.0
2020-10-13 11:00:00,16.75,16.78,16.73,16.75,159766.0,13.1352,13.1588,13.1196,13.1352,159766.0
2020-10-13 11:05:00,16.75,16.75,16.71,16.73,167671.0,13.1352,13.1352,13.1039,13.1196,167671.0
2020-10-13 11:10:00,16.72,16.75,16.7,16.75,203520.0,13.1117,13.1352,13.096,13.1352,203520.0
2020-10-13 11:15:00,16.74,16.76,16.72,16.73,202773.0,13.1274,13.1431,13.1117,13.1196,202773.0
2020-10-13 11:20:00,16.73,16.74,16.72,16.72,196246.0,13.1196,13.1274,13.1117,13.1117,196246.0
2020-10-13 11:25:00,16.72,16.75,16.72,16.73,202221.0,13.1117,13.1352,13.1117,13.1196,202221.0
2020-10-13 11:30:00,16.73,16.75,16.68,16.69,449979.0,13.1196,13.1352,13.0803,13.0882,449979.0
2020-10-13 11:35:00,16.69,16.71,16.68,16.69,176539.0,13.0882,13.1039,13.0803,13.0882,176539.0
2020-10-13 11:40:00,16.7,16.74,16.68,16.72,637372.0,13.096,13.1274,13.0803,13.1117,637372.0
2020-10-13 11:45:00,16.72,16.73,16.69,16.71,80810.0,13.1117,13.1196,13.0882,13.1039,80810.0
2020-10-13 11:50:00,16.71,16.72,16.68,16.71,177774.0,13.1039,13.1117,13.0803,13.1039,177774.0
2020-10-13 11:55:00,16.71,16.73,16.69,16.71,106624.0,13.1039,13.1196,13.0882,13.1039,106624.0
2020-10-13 12:00:00,16.7,16.71,16.68,16.69,112462.0,13.096,13.1039,13.0803,13.0882,112462.0
2020-10-13 12:05:00,16.69,16.69,16.68,16.69,49117.0,13.0882,13.0882,13.0803,13.0882,49117.0
2020-10-13 12:10:00,16.69,16.7,16.66,16.66,205960.0,13.0882,13.096,13.0647,13.0647,205960.0
2020-10-13 12:15:00,16.66,16.73,16.66,16.73,262279.0,13.0647,13.1196,13.0647,13.1196,262279.0
2020-10-13 12:20:00,16.72,16.74,16.71,16.73,184361.0,13.1117,13.1274,13.1039,13.1196,184361.0
2020-10-13 12:25:00,16.73,16.73,16.7,16.71,135739.0,13.1196,13.1196,13.096,13.1039,135739.0
2020-10-13 12:30:00,16.7,16.71,16.68,16.69,134755.0,13.096,13.1039,13.0803,13.0882,134755.0
2020-10-13 12:35:00,16.69,16.7,16.66,16.68,110762.0,13.0882,13.096,13.0647,13.0803,110762.0
2020-10-13 12:40:00,16.68,16.68,16.63,16.64,527564.0,13.0803,13.0803,13.0411,13.049,527564.0
2020-10-13 12:45:00,16.63,16.73,16.63,16.71,313514.0,13.0411,13.1196,13.0411,13.1039,313514.0
2020-10-13 12:50:00,16.71,16.76,16.71,16.75,159917.0,13.1039,13.1431,13.1039,13.1352,159917.0
2020-10-13 12:55:00,16.75,16.75,16.73,16.73,61174.0,13.1352,13.1352,13.1196,13.1196,61174.0
2020-10-13 13:00:00,16.74,16.78,16.74,16.77,94588.0,13.1274,13.1588,13.1274,13.1509,94588.0
2020-10-13 13:05:00,16.77,16.77,16.73,16.73,89441.0,13.1509,13.1509,13.1196,13.1196,89441.0
2020-10-13 13:10:00,16.73,16.77,16.73,16.77,91501.0,13.1196,13.1509,13.1196,13.1509,91501.0
2020-10-13 13:15:00,16.77,16.77,16.73,16.73,111878.0,13.1509,13.1509,13.1196,13.1196,111878.0
2020-10-13 13:20:00,16.74,16.74,16.72,16.73,70153.0,13.1274,13.1274,13.1117,13.1196,70153.0
2020-10-13 13:25:00,16.73,16.75,16.72,16.73,104440.0,13.1196,13.1352,13.1117,13.1196,104440.0
2020-10-13 13:30:00,16.74,16.74,16.72,16.72,138885.0,13.1274,13.1274,13.1117,13.1117,138885.0
2020-10-13 13:35:00,16.73,16.73,16.71,16.72,63837.0,13.1196,13.1196,13.1039,13.1117,63837.0
2020-10-13 13:40:00,16.72,16.74,16.72,16.73,46817.0,13.1117,13.1274,13.1117,13.1196,46817.0
2020-10-13 13:45:00,16.73,16.74,16.71,16.71,87550.0,13.1196,13.1274,13.1039,13.1039,87550.0
2020-10-13 13:50:00,16.71,16.72,16.67,16.67,154561.0,13.1039,13.1117,13.0725,13.0725,154561.0
2020-10-13 13:55:00,16.67,16.68,16.65,16.66,322893.0,13.0725,13.0803,13.0568,13.0647,322893.0
2020-10-13 14:00:00,16.66,16.67,16.64,16.66,102840.0,13.0647,13.0725,13.049,13.0647,102840.0
2020-10-13 14:05:00,16.66,16.69,16.65,16.67,74960.0,13.0647,13.0882,13.0568,13.0725,74960.0
2020-10-13 14:10:00,16.67,16.7,16.66,16.7,65445.0,13.0725,13.096,13.0647,13.096,65445.0
2020-10-13 14:15:00,16.7,16.7,16.68,16.69,129729.0,13.096,13.096,13.0803,13.0882,129729.0
2020-10-13 14:20:00,16.69,16.69,16.67,16.68,35757.0,13.0882,13.0882,13.0725,13.0803,35757.0
2020-10-13 14:25:00,16.68,16.69,16.64,16.65,154888.0,13.0803,13.0882,13.049,13.0568,154888.0
2020-10-13 14:30:00,16.65,16.67,16.61,16.65,209225.0,13.0568,13.0725,13.0255,13.0568,209225.0
2020-10-13 14:35:00,16.64,16.65,16.62,16.64,65527.0,13.049,13.0568,13.0333,13.049,65527.0
2020-10-13 14:40:00,16.64,16.64,16.61,16.62,116759.0,13.049,13.049,13.0255,13.0333,116759.0
2020-10-13 14:45:00,16.61,16.63,16.6,16.62,165752.0,13.0255,13.0411,13.0176,13.0333,165752.0
2020-10-13 14:50:00,16.62,16.64,16.61,16.63,105757.0,13.0333,13.049,13.0255,13.0411,105757.0
2020-10-13 14:55:00,16.63,16.66,16.62,16.64,139705.0,13.0411,13.0647,13.0333,13.049,139705.0
2020-10-13 15:00:00,16.63,16.65,16.62,16.64,112619.0,13.0411,13.0568,13.0333,13.049,112619.0
2020-10-13 15:05:00,16.64,16.65,16.63,16.64,172309.0,13.049,13.0568,13.0411,13.049,172309.0
2020-10-13 15:10:00,16.64,16.65,16.62,16.63,102237.0,13.049,13.0568,13.0333,13.0411,102237.0
2020-10-13 15:15:00,16.63,16.64,16.63,16.64,51914.0,13.0411,13.049,13.0411,13.049,51914.0
2020-10-13 15:20:00,16.64,16.67,16.63,16.67,126889.0,13.049,13.0725,13.0411,13.0725,126889.0
2020-10-13 15:25:00,16.67,16.68,16.65,16.67,187488.0,13.0725,13.0803,13.0568,13.0725,187488.0
2020-10-13 15:30:00,16.68,16.69,16.65,16.66,347637.0,13.0803,13.0882,13.0568,13.0647,347637.0
2020-10-13 15:35:00,16.67,16.68,16.65,16.68,195245.0,13.0725,13.0803,13.0568,13.0803,195245.0
2020-10-13 15:40:00,16.68,16.69,16.68,16.69,75870.0,13.0803,13.0882,13.0803,13.0882,75870.0
2020-10-13 15:45:00,16.69,16.7,16.67,16.68,311407.0,13.0882,13.096,13.0725,13.0803,311407.0
2020-10-13 15:50:00,16.68,16.7,16.67,16.7,266015.0,13.0803,13.096,13.0725,13.096,266015.0
2020-10-13 15:55:00,16.7,16.71,16.67,16.67,615971.0,13.096,13.1039,13.0725,13.0725,615971.0
2020-10-14 09:30:00,16.52,16.69,16.51,16.68,604902.0,12.9549,13.0882,12.947,13.0803,604902.0
2020-10-14 09:35:00,16.69,16.7,16.64,16.66,318116.0,13.0882,13.096,13.049,13.0647,318116.0
2020-10-14 09:40:00,16.67,16.76,16.66,16.73,291413.0,13.0725,13.1431,13.0647,13.1196,291413.0
2020-10-14 09:45:00,16.73,16.74,16.69,16.72,214567.0,13.1196,13.1274,13.0882,13.1117,214567.0
2020-10-14 09:50:00,16.72,16.76,16.68,16.7,340434.0,13.1117,13.1431,13.0803,13.096,340434.0
2020-10-14 09:55:00,16.69,16.74,16.68,16.69,374099.0,13.0882,13.1274,13.0803,13.0882,374099.0
2020-10-14 10:00:00,16.69,16.73,16.66,16.72,250276.0,13.0882,13.1196,13.0647,13.1117,250276.0
2020-10-14 10:05:00,16.72,16.73,16.68,16.71,155502.0,13.1117,13.1196,13.0803,13.1039,155502.0
2020-10-14 10:10:00,16.71,16.73,16.68,16.71,168991.0,13.1039,13.1196,13.0803,13.1039,168991.0
2020-10-14 10:15:00,16.71,16.75,16.69,16.74,362648.0,13.1039,13.1352,13.0882,13.1274,362648.0
2020-10-14 10:20:00,16.74,16.79,16.73,16.78,390321.0,13.1274,13.1666,13.1196,13.1588,390321.0
2020-10-14 10:25:00,16.79,16.79,16.69,16.7,357473.0,13.1666,13.1666,13.0882,13.096,357473.0
2020-10-14 10:30:00,16.7,16.73,16.69,16.7,232092.0,13.096,13.1196,13.0882,13.096,232092.0
2020-10-14 10:35:00,16.7,16.76,16.69,16.75,165705.0,13.096,13.1431,13.0882,13.1352,165705.0
2020-10-14 10:40:00,16.75,16.77,16.72,16.73,171028.0,13.1352,13.1509,13.1117,13.1196,171028.0
2020-10-14 10:45:00,16.74,16.76,16.69,16.69,302705.0,13.1274,13.1431,13.0882,13.0882,302705.0
2020-10-14 10:50:00,16.7,16.72,16.68,16.72,186395.0,13.096,13.1117,13.0803,13.1117,186395.0
2020-10-14 10:55:00,16.71,16.73,16.69,16.7,186064.0,13.1039,13.1196,13.0882,13.096,186064.0
2020-10-14 11:00:00,16.7,16.71,16.67,16.68,184262.0,13.096,13.1039,13.0725,13.0803,184262.0
2020-10-14 11:05:00,16.68,16.74,16.67,16.72,141207.0,13.0803,13.1274,13.0725,13.1117,141207.0
2020-10-14 11:10:00,16.73,16.74,16.69,16.72,157577.0,13.1196,13.1274,13.0882,13.1117,157577.0
2020-10-14 11:15:00,16.71,16.77,16.71,16.76,270441.0,13.1039,13.1509,13.1039,13.1431,270441.0
2020-10-14 11:20:00,16.77,16.79,16.76,16.78,408093.0,13.1509,13.1666,13.1431,13.1588,408093.0
2020-10-14 11:25:00,16.78,16.79,16.73,16.75,264132.0,13.1588,13.1666,13.1196,13.1352,264132.0
2020-10-14 11:30:00,16.75,16.76,16.73,16.75,285563.0,13.1352,13.1431,13.1196,13.1352,285563.0
2020-10-14 11:35:00,16.74,16.8,16.74,16.8,153354.0,13.1274,13.1745,13.1274,13.1745,153354.0
2020-10-14 11:40:00,16.8,16.82,16.78,16.8,139463.0,13.1745,13.1901,13.1588,13.1745,139463.0
2020-10-14 11:45:00,16.8,16.81,16.74,16.77,79135.0,13.1745,13.1823,13.1274,13.1509,79135.0
2020-10-14 11:50:00,16.77,16.78,16.73,16.74,70808.0,13.1509,13.1588,13.1196,13.1274,70808.0
2020-10-14 11:55:00,16.74,16.77,16.73,16.75,89359.0,13.1274,13.1509,13.1196,13.1352,89359.0
2020-10-14 12:00:00,16.75,16.82,16.75,16.8,199289.0,13.1352,13.1901,13.1352,13.1745,199289.0
2020-10-14 12:05:00,16.8,16.83,16.78,16.8,121883.0,13.1745,13.198,13.1588,13.1745,121883.0
2020-10-14 12:10:00,16.8,16.81,16.76,16.8,95802.0,13.1745,13.1823,13.1431,13.1745,95802.0
2020-10-14 12:15:00,16.8,16.8,16.74,16.76,83993.0,13.1745,13.1745,13.1274,13.1431,83993.0
2020-10-14 12:20:00,16.76,16.78,16.75,16.76,90681.0,13.1431,13.1588,13.1352,13.1431,90681.0
2020-10-14 12:25:00,16.76,16.82,16.76,16.8,113501.0,13.1431,13.1901,13.1431,13.1745,113501.0
2020-10-14 12:30:00,16.8,16.82,16.78,16.81,59968.0,13.1745,13.1901,13.1588,13.1823,59968.0
2020-10-14 12:35:00,16.8,16.81,16.76,16.79,59315.0,13.1745,13.1823,13.1431,13.1666,59315.0
2020-10-14 12:40:00,16.78,16.8,16.76,16.78,120639.0,13.1588,13.1745,13.1431,13.1588,120639.0
2020-10-14 12:45:00,16.79,16.79,16.76,16.79,64365.0,13.1666,13.1666,13.1431,13.1666,64365.0
2020-10-14 12:50:00,16.79,16.79,16.76,16.78,34214.0,13.1666,13.1666,13.1431,13.1588,34214.0
2020-10-14 12:55:00,16.77,16.81,16.77,16.77,185667.0,13.1509,13.1823,13.1509,13.1509,185667.0
2020-10-14 13:00:00,16.77,16.8,16.76,16.8,81432.0,13.1509,13.1745,13.1431,13.1745,81432.0
2020-10-14 13:05:00,16.8,16.82,16.79,16.8,124106.0,13.1745,13.1901,13.1666,13.1745,124106.0
2020-10-14 13:10:00,16.79,16.81,16.78,16.78,66639.0,13.1666,13.1823,13.1588,13.1588,66639.0
2020-10-14 13:15:00,16.78,16.82,16.77,16.82,63014.0,13.1588,13.1901,13.1509,13.1901,63014.0
2020-10-14 13:20:00,16.82,16.82,16.79,16.79,77696.0,13.1901,13.1901,13.1666,13.1666,77696.0
2020-10-14 13:25:00,16.79,16.8,16.75,16.76,85159.0,13.1666,13.1745,13.1352,13.1431,85159.0
2020-10-14 13:30:00,16.76,16.77,16.74,16.75,46483.0,13.1431,13.1509,13.1274,13.1352,46483.0
2020-10-14 13:35:00,16.74,16.76,16.74,16.74,100398.0,13.1274,13.1431,13.1274,13.1274,100398.0
2020-10-14 13:40:00,16.74,16.75,16.73,16.73,61301.0,13.1274,13.1352,13.1196,13.1196,61301.0
2020-10-14 13:45:00,16.73,16.75,16.71,16.74,65581.0,13.1196,13.1352,13.1039,13.1274,65581.0
2020-10-14 13:50:00,16.74,16.75,16.71,16.73,54052.0,13.1274,13.1352,13.1039,13.1196,54052.0
2020-10-14 13:55:00,16.73,16.74,16.71,16.71,58494.0,13.1196,13.1274,13.1039,13.1039,58494.0
2020-10-14 14:00:00,16.72,16.72,16.69,16.7,81369.0,13.1117,13.1117,13.0882,13.096,81369.0
2020-10-14 14:05:00,16.7,16.71,16.69,16.71,86547.0,13.096,13.1039,13.0882,13.1039,86547.0
2020-10-14 14:10:00,16.7,16.71,16.69,16.7,83970.0,13.096,13.1039,13.0882,13.096,83970.0
2020-10-14 14:15:00,16.7,16.72,16.69,16.7,41006.0,13.096,13.1117,13.0882,13.096,41006.0
2020-10-14 14:20:00,16.7,16.73,16.69,16.73,64135.0,13.096,13.1196,13.0882,13.1196,64135.0
2020-10-14 14:25:00,16.73,16.73,16.69,16.71,101189.0,13.1196,13.1196,13.0882,13.1039,101189.0
2020-10-14 14:30:00,16.7,16.71,16.67,16.67,52760.0,13.096,13.1039,13.0725,13.0725,52760.0
2020-10-14 14:35:00,16.67,16.69,16.66,16.68,64598.0,13.0725,13.0882,13.0647,13.0803,64598.0
2020-10-14 14:40:00,16.67,16.7,16.66,16.69,148037.0,13.0725,13.096,13.0647,13.0882,148037.0
2020-10-14 14:45:00,16.69,16.7,16.67,16.69,96534.0,13.0882,13.096,13.0725,13.0882,96534.0
2020-10-14 14:50:00,16.69,16.7,16.67,16.67,69260.0,13.0882,13.096,13.0725,13.0725,69260.0
2020-10-14 14:55:00,16.68,16.7,16.65,16.66,122637.0,13.0803,13.096,13.0568,13.0647,122637.0
2020-10-14 15:00:00,16.66,16.68,16.64,16.66,121356.0,13.0647,13.0803,13.049,13.0647,121356.0
2020-10-14 15:05:00,16.66,16.69,16.65,16.66,90921.0,13.0647,13.0882,13.0568,13.0647,90921.0
2020-10-14 15:10:00,16.66,16.67,16.65,16.65,73479.0,13.0647,13.0725,13.0568,13.0568,73479.0
2020-10-14 15:15:00,16.65,16.66,16.64,16.64,56199.0,13.0568,13.0647,13.049,13.049,56199.0
2020-10-14 15:20:00,16.64,16.65,16.63,16.63,60192.0,13.049,13.0568,13.0411,13.0411,60192.0
2020-10-14 15:25:00,16.64,16.65,16.63,16.64,53256.0,13.049,13.0568,13.0411,13.049,53256.0
2020-10-14 15:30:00,16.63,16.66,16.63,16.64,140745.0,13.0411,13.0647,13.0411,13.049,140745.0
2020-10-14 15:35:00,16.64,16.64,16.6,16.61,162215.0,13.049,13.049,13.0176,13.0255,162215.0
2020-10-14 15:40:00,16.61,16.63,16.61,16.62,119754.0,13.0255,13.0411,13.0255,13.0333,119754.0
2020-10-14 15:45:00,16.62,16.62,16.6,16.61,110706.0,13.0333,13.0333,13.0176,13.0255,110706.0
2020-10-14 15:50:00,16.61,16.63,16.59,16.6,248085.0,13.0255,13.0411,13.0098,13.0176,248085.0
2020-10-14 15:55:00,16.6,16.6,16.58,16.59,389469.0,13.0176,13.0176,13.0019,13.0098,389469.0
2020-10-15 09:30:00,15.98,16.0,15.89,15.95,1175988.0,12.5314,12.5471,12.4608,12.5079,1175988.0
2020-10-15 09:35:00,15.95,15.97,15.9,15.91,450214.0,12.5079,12.5236,12.4687,12.4765,450214.0
2020-10-15 09:40:00,15.92,15.93,15.87,15.88,543481.0,12.4844,12.4922,12.4452,12.453,543481.0
2020-10-15 09:45:00,15.88,15.93,15.87,15.92,339209.0,12.453,12.4922,12.4452,12.4844,339209.0
2020-10-15 09:50:00,15.92,15.97,15.89,15.94,361952.0,12.4844,12.5236,12.4608,12.5,361952.0
2020-10-15 09:55:00,15.94,15.97,15.9,15.93,258645.0,12.5,12.5236,12.4687,12.4922,258645.0
2020-10-15 10:00:00,15.93,16.03,15.92,16.0,874753.0,12.4922,12.5706,12.4844,12.5471,874753.0
2020-10-15 10:05:00,16.0,16.03,15.97,15.98,563772.0,12.5471,12.5706,12.5236,12.5314,563772.0
2020-10-15 10:10:00,15.98,16.02,15.96,15.99,237251.0,12.5314,12.5628,12.5157,12.5393,237251.0
2020-10-15 10:15:00,16.0,16.0,15.97,15.98,215200.0,12.5471,12.5471,12.5236,12.5314,215200.0
2020-10-15 10:20:00,15.98,16.0,15.96,15.99,286660.0,12.5314,12.5471,12.5157,12.5393,286660.0
2020-10-15 10:25:00,15.99,15.99,15.96,15.97,314611.0,12.5393,12.5393,12.5157,12.5236,314611.0
2020-10-15 10:30:00,15.97,15.98,15.94,15.97,411023.0,12.5236,12.5314,12.5,12.5236,411023.0
2020-10-15 10:35:00,15.97,16.03,15.97,16.03,472511.0,12.5236,12.5706,12.5236,12.5706,472511.0
2020-10-15 10:40:00,16.03,16.04,16.0,16.02,448582.0,12.5706,12.5785,12.5471,12.5628,448582.0
2020-10-15 10:45:00,16.02,16.06,16.01,16.04,476140.0,12.5628,12.5941,12.5549,12.5785,476140.0
2020-10-15 10:50:00,16.04,16.07,16.02,16.03,299864.0,12.5785,12.602,12.5628,12.5706,299864.0
2020-10-15 10:55:00,16.04,16.05,16.01,16.05,171550.0,12.5785,12.5863,12.5549,12.5863,171550.0
2020-10-15 11:00:00,16.05,16.13,16.04,16.13,232119.0,12.5863,12.649,12.5785,12.649,232119.0
2020-10-15 11:05:00,16.12,16.2,16.12,16.19,291712.0,12.6412,12.7039,12.6412,12.6961,291712.0
2020-10-15 11:10:00,16.18,16.23,16.18,16.19,256557.0,12.6883,12.7275,12.6883,12.6961,256557.0
2020-10-15 11:15:00,16.19,16.22,16.16,16.2,283172.0,12.6961,12.7196,12.6726,12.7039,283172.0
2020-10-15 11:20:00,16.21,16.22,16.18,16.19,122221.0,12.7118,12.7196,12.6883,12.6961,122221.0
2020-10-15 11:25:00,16.19,16.2,16.13,16.15,222268.0,12.6961,12.7039,12.649,12.6647,222268.0
2020-10-15 11:30:00,16.15,16.18,16.11,16.17,287104.0,12.6647,12.6883,12.6334,12.6804,287104.0
2020-10-15 11:35:00,16.17,16.21,16.16,16.2,178749.0,12.6804,12.7118,12.6726,12.7039,178749.0
2020-10-15 11:40:00,16.2,16.23,16.19,16.23,148456.0,12.7039,12.7275,12.6961,12.7275,148456.0
2020-10-15 11:45:00,16.23,16.28,16.22,16.27,139909.0,12.7275,12.7667,12.7196,12.7588,139909.0
2020-10-15 11:50:00,16.27,16.32,16.26,16.3,198463.0,12.7588,12.798,12.751,12.7824,198463.0
2020-10-15 11:55:00,16.29,16.31,16.24,16.24,124444.0,12.7745,12.7902,12.7353,12.7353,124444.0
2020-10-15 12:00:00,16.24,16.29,16.23,16.28,137613.0,12.7353,12.7745,12.7275,12.7667,137613.0
2020-10-15 12:05:00,16.29,16.3,16.25,16.27,76953.0,12.7745,12.7824,12.7431,12.7588,76953.0
2020-10-15 12:10:00,16.27,16.29,16.26,16.28,86954.0,12.7588,12.7745,12.751,12.7667,86954.0
2020-10-15 12:15:00,16.28,16.29,16.24,16.24,58571.0,12.7667,12.7745,12.7353,12.7353,58571.0
2020-10-15 12:20:00,16.25,16.27,16.22,16.25,59586.0,12.7431,12.7588,12.7196,12.7431,59586.0
2020-10-15 12:25:00,16.25,16.28,16.25,16.26,137249.0,12.7431,12.7667,12.7431,12.751,137249.0
2020-10-15 12:30:00,16.26,16.27,16.24,16.25,66391.0,12.751,12.7588,12.7353,12.7431,66391.0
2020-10-15 12:35:00,16.25,16.28,16.24,16.26,46047.0,12.7431,12.7667,12.7353,12.751,46047.0
2020-10-15 12:40:00,16.27,16.29,16.26,16.28,72686.0,12.7588,12.7745,12.751,12.7667,72686.0
2020-10-15 12:45:00,16.28,16.3,16.26,16.29,105068.0,12.7667,12.7824,12.751,12.7745,105068.0
2020-10-15 12:50:00,16.28,16.31,16.28,16.29,93769.0,12.7667,12.7902,12.7667,12.7745,93769.0
2020-10-15 12:55:00,16.29,16.32,16.29,16.3,77314.0,12.7745,12.798,12.7745,12.7824,77314.0
2020-10-15 13:00:00,16.3,16.31,16.28,16.29,71325.0,12.7824,12.7902,12.7667,12.7745,71325.0
2020-10-15 13:05:00,16.29,16.31,16.27,16.3,272270.0,12.7745,12.7902,12.7588,12.7824,272270.0
2020-10-15 13:10:00,16.3,16.34,16.29,16.34,187101.0,12.7824,12.8137,12.7745,12.8137,187101.0
2020-10-15 13:15:00,16.34,16.34,16.31,16.32,164809.0,12.8137,12.8137,12.7902,12.798,164809.0
2020-10-15 13:20:00,16.33,16.35,16.32,16.33,110624.0,12.8059,12.8216,12.798,12.8059,110624.0
2020-10-15 13:25:00,16.33,16.37,16.32,16.37,88218.0,12.8059,12.8372,12.798,12.8372,88218.0
2020-10-15 13:30:00,16.37,16.38,16.35,16.36,172623.0,12.8372,12.8451,12.8216,12.8294,172623.0
2020-10-15 13:35:00,16.36,16.37,16.33,16.34,125467.0,12.8294,12.8372,12.8059,12.8137,125467.0
2020-10-15 13:40:00,16.34,16.37,16.33,16.37,198281.0,12.8137,12.8372,12.8059,12.8372,198281.0
2020-10-15 13:45:00,16.37,16.38,16.32,16.34,125627.0,12.8372,12.8451,12.798,12.8137,125627.0
2020-10-15 13:50:00,16.34,16.35,16.32,16.34,95949.0,12.8137,12.8216,12.798,12.8137,95949.0
2020-10-15 13:55:00,16.34,16.37,16.33,16.36,87139.0,12.8137,12.8372,12.8059,12.8294,87139.0
2020-10-15 14:00:00,16.35,16.37,16.35,16.37,65030.0,12.8216,12.8372,12.8216,12.8372,65030.0
2020-10-15 14:05:00,16.36,16.37,16.35,16.35,53193.0,12.8294,12.8372,12.8216,12.8216,53193.0
2020-10-15 14:10:00,16.35,16.36,16.33,16.35,99911.0,12.8216,12.8294,12.8059,12.8216,99911.0
2020-10-15 14:15:00,16.34,16.35,16.32,16.34,63167.0,12.8137,12.8216,12.798,12.8137,63167.0
2020-10-15 14:20:00,16.34,16.36,16.33,16.34,63613.0,12.8137,12.8294,12.8059,12.8137,63613.0
2020-10-15 14:25:00,16.35,16.39,16.34,16.38,70796.0,12.8216,12.8529,12.8137,12.8451,70796.0
2020-10-15 14:30:00,16.37,16.39,16.36,16.37,59971.0,12.8372,12.8529,12.8294,12.8372,59971.0
2020-10-15 14:35:00,16.37,16.38,16.35,16.35,90428.0,12.8372,12.8451,12.8216,12.8216,90428.0
2020-10-15 14:40:00,16.35,16.38,16.35,16.37,188453.0,12.8216,12.8451,12.8216,12.8372,188453.0
2020-10-15 14:45:00,16.37,16.37,16.35,16.35,96423.0,12.8372,12.8372,12.8216,12.8216,96423.0
2020-10-15 14:50:00,16.35,16.39,16.35,16.38,170576.0,12.8216,12.8529,12.8216,12.8451,170576.0
2020-10-15 14:55:00,16.39,16.41,16.37,16.38,126610.0,12.8529,12.8686,12.8372,12.8451,126610.0
2020-10-15 15:00:00,16.37,16.4,16.37,16.38,106534.0,12.8372,12.8608,12.8372,12.8451,106534.0
2020-10-15 15:05:00,16.37,16.39,16.37,16.37,49326.0,12.8372,12.8529,12.8372,12.8372,49326.0
2020-10-15 15:10:00,16.38,16.38,16.34,16.35,108355.0,12.8451,12.8451,12.8137,12.8216,108355.0
2020-10-15 15:15:00,16.35,16.36,16.3,16.32,322779.0,12.8216,12.8294,12.7824,12.798,322779.0
2020-10-15 15:20:00,16.32,16.35,16.32,16.35,98852.0,12.798,12.8216,12.798,12.8216,98852.0
2020-10-15 15:25:00,16.35,16.38,16.34,16.37,107386.0,12.8216,12.8451,12.8137,12.8372,107386.0
2020-10-15 15:30:00,16.37,16.39,16.36,16.38,100263.0,12.8372,12.8529,12.8294,12.8451,100263.0
2020-10-15 15:35:00,16.38,16.4,16.37,16.39,132552.0,12.8451,12.8608,12.8372,12.8529,132552.0
2020-10-15 15:40:00,16.4,16.43,16.38,16.41,311962.0,12.8608,12.8843,12.8451,12.8686,311962.0
2020-10-15 15:45:00,16.41,16.43,16.4,16.43,223201.0,12.8686,12.8843,12.8608,12.8843,223201.0
2020-10-15 15:50:00,16.43,16.45,16.42,16.44,296179.0,12.8843,12.9,12.8765,12.8921,296179.0
2020-10-15 15:55:00,16.44,16.44,16.42,16.44,590241.0,12.8921,12.8921,12.8765,12.8921,590241.0
2020-10-16 09:30:00,16.18,16.24,16.1,16.14,743004.0,12.6883,12.7353,12.6255,12.6569,743004.0
2020-10-16 09:35:00,16.14,16.15,16.04,16.1,434125.0,12.6569,12.6647,12.5785,12.6255,434125.0
2020-10-16 09:40:00,16.1,16.12,16.05,16.06,346246.0,12.6255,12.6412,12.5863,12.5941,346246.0
2020-10-16 09:45:00,16.07,16.1,16.04,16.08,516030.0,12.602,12.6255,12.5785,12.6098,516030.0
2020-10-16 09:50:00,16.08,16.08,16.03,16.06,591618.0,12.6098,12.6098,12.5706,12.5941,591618.0
2020-10-16 09:55:00,16.06,16.16,16.05,16.14,327163.0,12.5941,12.6726,12.5863,12.6569,327163.0
2020-10-16 10:00:00,16.13,16.16,16.1,16.11,329869.0,12.649,12.6726,12.6255,12.6334,329869.0
2020-10-16 10:05:00,16.11,16.13,16.09,16.1,326089.0,12.6334,12.649,12.6177,12.6255,326089.0
2020-10-16 10:10:00,16.11,16.14,16.07,16.12,281286.0,12.6334,12.6569,12.602,12.6412,281286.0
2020-10-16 10:15:00,16.13,16.15,16.09,16.14,225725.0,12.649,12.6647,12.6177,12.6569,225725.0
2020-10-16 10:20:00,16.14,16.18,16.11,16.14,226806.0,12.6569,12.6883,12.6334,12.6569,226806.0
2020-10-16 10:25:00,16.14,16.24,16.13,16.23,655242.0,12.6569,12.7353,12.649,12.7275,655242.0
2020-10-16 10:30:00,16.22,16.27,16.2,16.25,554538.0,12.7196,12.7588,12.7039,12.7431,554538.0
2020-10-16 10:35:00,16.25,16.29,16.23,16.23,403374.0,12.7431,12.7745,12.7275,12.7275,403374.0
2020-10-16 10:40:00,16.24,16.3,16.23,16.28,290967.0,12.7353,12.7824,12.7275,12.7667,290967.0
2020-10-16 10:45:00,16.28,16.34,16.27,16.34,437308.0,12.7667,12.8137,12.7588,12.8137,437308.0
2020-10-16 10:50:00,16.33,16.34,16.28,16.29,272916.0,12.8059,12.8137,12.7667,12.7745,272916.0
2020-10-16 10:55:00,16.3,16.31,16.28,16.29,226469.0,12.7824,12.7902,12.7667,12.7745,226469.0
2020-10-16 11:00:00,16.3,16.37,16.29,16.36,220095.0,12.7824,12.8372,12.7745,12.8294,220095.0
2020-10-16 11:05:00,16.36,16.39,16.35,16.37,246639.0,12.8294,12.8529,12.8216,12.8372,246639.0
2020-10-16 11:10:00,16.37,16.41,16.35,16.39,309289.0,12.8372,12.8686,12.8216,12.8529,309289.0
2020-10-16 11:15:00,16.39,16.42,16.38,16.41,209450.0,12.8529,12.8765,12.8451,12.8686,209450.0
2020-10-16 11:20:00,16.41,16.42,16.38,16.38,211571.0,12.8686,12.8765,12.8451,12.8451,211571.0
2020-10-16 11:25:00,16.38,16.43,16.37,16.41,254439.0,12.8451,12.8843,12.8372,12.8686,254439.0
2020-10-16 11:30:00,16.42,16.42,16.37,16.38,198271.0,12.8765,12.8765,12.8372,12.8451,198271.0
2020-10-16 11:35:00,16.38,16.43,16.37,16.41,253607.0,12.8451,12.8843,12.8372,12.8686,253607.0
2020-10-16 11:40:00,16.41,16.43,16.39,16.4,92956.0,12.8686,12.8843,12.8529,12.8608,92956.0
2020-10-16 11:45:00,16.39,16.43,16.39,16.41,46592.0,12.8529,12.8843,12.8529,12.8686,46592.0
2020-10-16 11:50:00,16.42,16.42,16.4,16.4,57248.0,12.8765,12.8765,12.8608,12.8608,57248.0
2020-10-16 11:55:00,16.41,16.42,16.36,16.36,213075.0,12.8686,12.8765,12.8294,12.8294,213075.0
2020-10-16 12:00:00,16.36,16.37,16.33,16.34,128529.0,12.8294,12.8372,12.8059,12.8137,128529.0
2020-10-16 12:05:00,16.34,16.36,16.32,16.34,114936.0,12.8137,12.8294,12.798,12.8137,114936.0
2020-10-16 12:10:00,16.34,16.38,16.32,16.37,127127.0,12.8137,12.8451,12.798,12.8372,127127.0
2020-10-16 12:15:00,16.37,16.37,16.33,16.35,103651.0,12.8372,12.8372,12.8059,12.8216,103651.0
2020-10-16 12:20:00,16.34,16.36,16.33,16.35,50957.0,12.8137,12.8294,12.8059,12.8216,50957.0
2020-10-16 12:25:00,16.34,16.36,16.29,16.35,471887.0,12.8137,12.8294,12.7745,12.8216,471887.0
2020-10-16 12:30:00,16.35,16.36,16.31,16.33,104383.0,12.8216,12.8294,12.7902,12.8059,104383.0
2020-10-16 12:35:00,16.32,16.34,16.31,16.32,67282.0,12.798,12.8137,12.7902,12.798,67282.0
2020-10-16 12:40:00,16.32,16.33,16.29,16.3,167849.0,12.798,12.8059,12.7745,12.7824,167849.0
2020-10-16 12:45:00,16.3,16.3,16.28,16.29,76144.0,12.7824,12.7824,12.7667,12.7745,76144.0
2020-10-16 12:50:00,16.29,16.3,16.27,16.29,94150.0,12.7745,12.7824,12.7588,12.7745,94150.0
2020-10-16 12:55:00,16.29,16.31,16.28,16.29,73186.0,12.7745,12.7902,12.7667,12.7745,73186.0
2020-10-16 13:00:00,16.29,16.29,16.26,16.26,82931.0,12.7745,12.7745,12.751,12.751,82931.0
2020-10-16 13:05:00,16.26,16.28,16.25,16.27,75101.0,12.751,12.7667,12.7431,12.7588,75101.0
2020-10-16 13:10:00,16.27,16.28,16.24,16.25,171538.0,12.7588,12.7667,12.7353,12.7431,171538.0
2020-10-16 13:15:00,16.24,16.26,16.24,16.25,103325.0,12.7353,12.751,12.7353,12.7431,103325.0
2020-10-16 13:20:00,16.25,16.25,16.23,16.24,50031.0,12.7431,12.7431,12.7275,12.7353,50031.0
2020-10-16 13:25:00,16.24,16.27,16.24,16.25,66212.0,12.7353,12.7588,12.7353,12.7431,66212.0
2020-10-16 13:30:00,16.26,16.27,16.24,16.25,55000.0,12.751,12.7588,12.7353,12.7431,55000.0
2020-10-16 13:35:00,16.25,16.26,16.24,16.25,77684.0,12.7431,12.751,12.7353,12.7431,77684.0
2020-10-16 13:40:00,16.25,16.26,16.23,16.24,72074.0,12.7431,12.751,12.7275,12.7353,72074.0
2020-10-16 13:45:00,16.23,16.26,16.23,16.25,40916.0,12.7275,12.751,12.7275,12.7431,40916.0
2020-10-16 13:50:00,16.26,16.27,16.24,16.27,73089.0,12.751,12.7588,12.7353,12.7588,73089.0
2020-10-16 13:55:00,16.27,16.27,16.25,16.26,45481.0,12.7588,12.7588,12.7431,12.751,45481.0
2020-10-16 14:00:00,16.27,16.28,16.25,16.25,74971.0,12.7588,12.7667,12.7431,12.7431,74971.0
2020-10-16 14:05:00,16.25,16.27,16.24,16.27,96277.0,12.7431,12.7588,12.7353,12.7588,96277.0
2020-10-16 14:10:00,16.27,16.28,16.26,16.27,93667.0,12.7588,12.7667,12.751,12.7588,93667.0
2020-10-16 14:15:00,16.27,16.28,16.26,16.27,57368.0,12.7588,12.7667,12.751,12.7588,57368.0
2020-10-16 14:20:00,16.27,16.29,16.27,16.28,138977.0,12.7588,12.7745,12.7588,12.7667,138977.0
2020-10-16 14:25:00,16.28,16.29,16.26,16.26,85741.0,12.7667,12.7745,12.751,12.751,85741.0
2020-10-16 14:30:00,16.27,16.27,16.23,16.25,85818.0,12.7588,12.7588,12.7275,12.7431,85818.0
2020-10-16 14:35:00,16.25,16.25,16.23,16.24,45990.0,12.7431,12.7431,12.7275,12.7353,45990.0
2020-10-16 14:40:00,16.24,16.24,16.22,16.23,46010.0,12.7353,12.7353,12.7196,12.7275,46010.0
2020-10-16 14:45:00,16.24,16.24,16.21,16.23,50469.0,12.7353,12.7353,12.7118,12.7275,50469.0
2020-10-16 14:50:00,16.23,16.23,16.21,16.22,83973.0,12.7275,12.7275,12.7118,12.7196,83973.0
2020-10-16 14:55:00,16.23,16.24,16.22,16.23,44951.0,12.7275,12.7353,12.7196,12.7275,44951.0
2020-10-16 15:00:00,16.23,16.24,16.22,16.23,132331.0,12.7275,12.7353,12.7196,12.7275,132331.0
2020-10-16 15:05:00,16.23,16.26,16.23,16.25,103301.0,12.7275,12.751,12.7275,12.7431,103301.0
2020-10-16 15:10:00,16.25,16.26,16.24,16.25,103990.0,12.7431,12.751,12.7353,12.7431,103990.0
2020-10-16 15:15:00,16.24,16.26,16.24,16.25,46826.0,12.7353,12.751,12.7353,12.7431,46826.0
2020-10-16 15:20:00,16.25,16.26,16.22,16.23,130793.0,12.7431,12.751,12.7196,12.7275,130793.0
2020-10-16 15:25:00,16.24,16.25,16.23,16.24,47422.0,12.7353,12.7431,12.7275,12.7353,47422.0
2020-10-16 15:30:00,16.25,16.25,16.22,16.22,115529.0,12.7431,12.7431,12.7196,12.7196,115529.0
2020-10-16 15:35:00,16.23,16.23,16.21,16.21,173329.0,12.7275,12.7275,12.7118,12.7118,173329.0
2020-10-16 15:40:00,16.21,16.23,16.21,16.23,106903.0,12.7118,12.7275,12.7118,12.7275,106903.0
2020-10-16 15:45:00,16.22,16.26,16.22,16.25,316672.0,12.7196,12.751,12.7196,12.7431,316672.0
2020-10-16 15:50:00,16.25,16.27,16.24,16.27,319263.0,12.7431,12.7588,12.7353,12.7588,319263.0
2020-10-16 15:55:00,16.26,16.3,16.24,16.24,574460.0,12.751,12.7824,12.7353,12.7353,574460.0
2020-10-19 09:30:00,16.19,16.23,16.14,16.17,525404.0,12.6961,12.7275,12.6569,12.6804,525404.0
2020-10-19 09:35:00,16.16,16.18,16.08,16.12,351378.0,12.6726,12.6883,12.6098,12.6412,351378.0
2020-10-19 09:40:00,16.11,16.16,16.1,16.11,345683.0,12.6334,12.6726,12.6255,12.6334,345683.0
2020-10-19 09:45:00,16.11,16.19,16.09,16.18,289591.0,12.6334,12.6961,12.6177,12.6883,289591.0
2020-10-19 09:50:00,16.18,16.26,16.17,16.24,391642.0,12.6883,12.751,12.6804,12.7353,391642.0
2020-10-19 09:55:00,16.24,16.26,16.2,16.21,234097.0,12.7353,12.751,12.7039,12.7118,234097.0
2020-10-19 10:00:00,16.21,16.22,16.17,16.19,176073.0,12.7118,12.7196,12.6804,12.6961,176073.0
2020-10-19 10:05:00,16.18,16.21,16.15,16.15,172830.0,12.6883,12.7118,12.6647,12.6647,172830.0
2020-10-19 10:10:00,16.15,16.19,16.12,16.18,201934.0,12.6647,12.6961,12.6412,12.6883,201934.0
2020-10-19 10:15:00,16.19,16.29,16.18,16.29,130497.0,12.6961,12.7745,12.6883,12.7745,130497.0
2020-10-19 10:20:00,16.29,16.29,16.23,16.25,177648.0,12.7745,12.7745,12.7275,12.7431,177648.0
2020-10-19 10:25:00,16.25,16.27,16.22,16.27,185054.0,12.7431,12.7588,12.7196,12.7588,185054.0
2020-10-19 10:30:00,16.28,16.32,16.26,16.32,253948.0,12.7667,12.798,12.751,12.798,253948.0
2020-10-19 10:35:00,16.32,16.36,16.29,16.33,376741.0,12.798,12.8294,12.7745,12.8059,376741.0
2020-10-19 10:40:00,16.34,16.37,16.33,16.34,213741.0,12.8137,12.8372,12.8059,12.8137,213741.0
2020-10-19 10:45:00,16.34,16.39,16.31,16.37,324455.0,12.8137,12.8529,12.7902,12.8372,324455.0
2020-10-19 10:50:00,16.38,16.42,16.37,16.41,290732.0,12.8451,12.8765,12.8372,12.8686,290732.0
2020-10-19 10:55:00,16.41,16.45,16.4,16.41,277367.0,12.8686,12.9,12.8608,12.8686,277367.0
2020-10-19 11:00:00,16.41,16.45,16.4,16.42,395508.0,12.8686,12.9,12.8608,12.8765,395508.0
2020-10-19 11:05:00,16.42,16.42,16.38,16.39,481604.0,12.8765,12.8765,12.8451,12.8529,481604.0
2020-10-19 11:10:00,16.39,16.4,16.37,16.37,345558.0,12.8529,12.8608,12.8372,12.8372,345558.0
2020-10-19 11:15:00,16.37,16.38,16.33,16.36,212729.0,12.8372,12.8451,12.8059,12.8294,212729.0
2020-10-19 11:20:00,16.36,16.37,16.31,16.31,285893.0,12.8294,12.8372,12.7902,12.7902,285893.0
2020-10-19 11:25:00,16.32,16.34,16.3,16.32,244476.0,12.798,12.8137,12.7824,12.798,244476.0
2020-10-19 11:30:00,16.32,16.34,16.29,16.3,532199.0,12.798,12.8137,12.7745,12.7824,532199.0
2020-10-19 11:35:00,16.3,16.33,16.29,16.31,190941.0,12.7824,12.8059,12.7745,12.7902,190941.0
2020-10-19 11:40:00,16.3,16.32,16.29,16.32,68595.0,12.7824,12.798,12.7745,12.798,68595.0
2020-10-19 11:45:00,16.32,16.33,16.31,16.32,65416.0,12.798,12.8059,12.7902,12.798,65416.0
2020-10-19 11:50:00,16.32,16.33,16.3,16.3,69678.0,12.798,12.8059,12.7824,12.7824,69678.0
2020-10-19 11:55:00,16.3,16.32,16.3,16.31,84720.0,12.7824,12.798,12.7824,12.7902,84720.0
2020-10-19 12:00:00,16.32,16.32,16.28,16.31,81812.0,12.798,12.798,12.7667,12.7902,81812.0
2020-10-19 12:05:00,16.31,16.32,16.3,16.32,52673.0,12.7902,12.798,12.7824,12.798,52673.0
2020-10-19 12:10:00,16.32,16.32,16.3,16.3,42957.0,12.798,12.798,12.7824,12.7824,42957.0
2020-10-19 12:15:00,16.3,16.32,16.3,16.31,59348.0,12.7824,12.798,12.7824,12.7902,59348.0
2020-10-19 12:20:00,16.32,16.33,16.3,16.31,123126.0,12.798,12.8059,12.7824,12.7902,123126.0
2020-10-19 12:25:00,16.3,16.31,16.26,16.27,156774.0,12.7824,12.7902,12.751,12.7588,156774.0
2020-10-19 12:30:00,16.27,16.28,16.25,16.25,68546.0,12.7588,12.7667,12.7431,12.7431,68546.0
2020-10-19 12:35:00,16.25,16.26,16.23,16.23,62087.0,12.7431,12.751,12.7275,12.7275,62087.0
2020-10-19 12:40:00,16.23,16.24,16.22,16.23,90351.0,12.7275,12.7353,12.7196,12.7275,90351.0
2020-10-19 12:45:00,16.23,16.24,16.22,16.22,73054.0,12.7275,12.7353,12.7196,12.7196,73054.0
2020-10-19 12:50:00,16.22,16.23,16.2,16.2,83065.0,12.7196,12.7275,12.7039,12.7039,83065.0
2020-10-19 12:55:00,16.2,16.21,16.19,16.2,150207.0,12.7039,12.7118,12.6961,12.7039,150207.0
2020-10-19 13:00:00,16.2,16.2,16.17,16.17,53800.0,12.7039,12.7039,12.6804,12.6804,53800.0
2020-10-19 13:05:00,16.17,16.19,16.16,16.16,117892.0,12.6804,12.6961,12.6726,12.6726,117892.0
2020-10-19 13:10:00,16.16,16.19,16.16,16.18,89526.0,12.6726,12.6961,12.6726,12.6883,89526.0
2020-10-19 13:15:00,16.18,16.18,16.15,16.15,63811.0,12.6883,12.6883,12.6647,12.6647,63811.0
2020-10-19 13:20:00,16.15,16.16,16.11,16.13,189670.0,12.6647,12.6726,12.6334,12.649,189670.0
2020-10-19 13:25:00,16.12,16.13,16.11,16.13,123729.0,12.6412,12.649,12.6334,12.649,123729.0
2020-10-19 13:30:00,16.12,16.13,16.08,16.08,181956.0,12.6412,12.649,12.6098,12.6098,181956.0
2020-10-19 13:35:00,16.08,16.11,16.08,16.09,245053.0,12.6098,12.6334,12.6098,12.6177,245053.0
2020-10-19 13:40:00,16.09,16.12,16.08,16.11,105701.0,12.6177,12.6412,12.6098,12.6334,105701.0
2020-10-19 13:45:00,16.11,16.12,16.09,16.09,105487.0,12.6334,12.6412,12.6177,12.6177,105487.0
2020-10-19 13:50:00,16.09,16.14,16.08,16.13,101341.0,12.6177,12.6569,12.6098,12.649,101341.0
2020-10-19 13:55:00,16.13,16.15,16.12,16.12,73709.0,12.649,12.6647,12.6412,12.6412,73709.0
2020-10-19 14:00:00,16.12,16.12,16.09,16.09,119075.0,12.6412,12.6412,12.6177,12.6177,119075.0
2020-10-19 14:05:00,16.09,16.11,16.08,16.1,106692.0,12.6177,12.6334,12.6098,12.6255,106692.0
2020-10-19 14:10:00,16.1,16.11,16.08,16.1,84344.0,12.6255,12.6334,12.6098,12.6255,84344.0
2020-10-19 14:15:00,16.1,16.14,16.1,16.13,116460.0,12.6255,12.6569,12.6255,12.649,116460.0
2020-10-19 14:20:00,16.14,16.14,16.12,16.12,51193.0,12.6569,12.6569,12.6412,12.6412,51193.0
2020-10-19 14:25:00,16.13,16.13,16.1,16.12,84544.0,12.649,12.649,12.6255,12.6412,84544.0
2020-10-19 14:30:00,16.11,16.11,16.07,16.08,131829.0,12.6334,12.6334,12.602,12.6098,131829.0
2020-10-19 14:35:00,16.08,16.09,16.06,16.07,90031.0,12.6098,12.6177,12.5941,12.602,90031.0
2020-10-19 14:40:00,16.08,16.09,16.06,16.06,97588.0,12.6098,12.6177,12.5941,12.5941,97588.0
2020-10-19 14:45:00,16.06,16.06,16.03,16.04,156661.0,12.5941,12.5941,12.5706,12.5785,156661.0
2020-10-19 14:50:00,16.04,16.08,16.03,16.08,150770.0,12.5785,12.6098,12.5706,12.6098,150770.0
2020-10-19 14:55:00,16.07,16.09,16.04,16.05,185700.0,12.602,12.6177,12.5785,12.5863,185700.0
2020-10-19 15:00:00,16.05,16.05,16.01,16.03,210467.0,12.5863,12.5863,12.5549,12.5706,210467.0
2020-10-19 15:05:00,16.04,16.06,16.02,16.05,149234.0,12.5785,12.5941,12.5628,12.5863,149234.0
2020-10-19 15:10:00,16.05,16.09,16.04,16.07,127361.0,12.5863,12.6177,12.5785,12.602,127361.0
2020-10-19 15:15:00,16.08,16.08,16.06,16.06,153280.0,12.6098,12.6098,12.5941,12.5941,153280.0
2020-10-19 15:20:00,16.06,16.07,16.05,16.07,86928.0,12.5941,12.602,12.5863,12.602,86928.0
2020-10-19 15:25:00,16.07,16.09,16.06,16.08,105139.0,12.602,12.6177,12.5941,12.6098,105139.0
2020-10-19 15:30:00,16.08,16.09,16.07,16.08,129487.0,12.6098,12.6177,12.602,12.6098,129487.0
2020-10-19 15:35:00,16.08,16.09,16.07,16.09,82310.0,12.6098,12.6177,12.602,12.6177,82310.0
2020-10-19 15:40:00,16.09,16.09,16.03,16.04,263485.0,12.6177,12.6177,12.5706,12.5785,263485.0
2020-10-19 15:45:00,16.04,16.05,16.03,16.04,134640.0,12.5785,12.5863,12.5706,12.5785,134640.0
2020-10-19 15:50:00,16.03,16.04,16.02,16.03,180237.0,12.5706,12.5785,12.5628,12.5706,180237.0
2020-10-19 15:55:00,16.03,16.04,16.01,16.01,423889.0,12.5706,12.5785,12.5549,12.5549,423889.0
2020-10-20 09:30:00,16.12,16.18,16.08,16.15,351086.0,12.6412,12.6883,12.6098,12.6647,351086.0
2020-10-20 09:35:00,16.15,16.19,16.13,16.17,214960.0,12.6647,12.6961,12.649,12.6804,214960.0
2020-10-20 09:40:00,16.17,16.25,16.17,16.23,335424.0,12.6804,12.7431,12.6804,12.7275,335424.0
2020-10-20 09:45:00,16.23,16.26,16.16,16.17,264800.0,12.7275,12.751,12.6726,12.6804,264800.0
2020-10-20 09:50:00,16.17,16.24,16.17,16.22,358550.0,12.6804,12.7353,12.6804,12.7196,358550.0
2020-10-20 09:55:00,16.22,16.24,16.17,16.18,135888.0,12.7196,12.7353,12.6804,12.6883,135888.0
2020-10-20 10:00:00,16.18,16.2,16.11,16.13,281563.0,12.6883,12.7039,12.6334,12.649,281563.0
2020-10-20 10:05:00,16.13,16.16,16.08,16.1,176472.0,12.649,12.6726,12.6098,12.6255,176472.0
2020-10-20 10:10:00,16.1,16.13,16.09,16.1,173360.0,12.6255,12.649,12.6177,12.6255,173360.0
2020-10-20 10:15:00,16.09,16.14,16.05,16.06,328727.0,12.6177,12.6569,12.5863,12.5941,328727.0
2020-10-20 10:20:00,16.06,16.08,16.03,16.06,278045.0,12.5941,12.6098,12.5706,12.5941,278045.0
2020-10-20 10:25:00,16.07,16.09,16.04,16.04,246874.0,12.602,12.6177,12.5785,12.5785,246874.0
2020-10-20 10:30:00,16.05,16.09,16.02,16.05,376998.0,12.5863,12.6177,12.5628,12.5863,376998.0
2020-10-20 10:35:00,16.05,16.1,16.04,16.07,200439.0,12.5863,12.6255,12.5785,12.602,200439.0
2020-10-20 10:40:00,16.07,16.15,16.07,16.13,210743.0,12.602,12.6647,12.602,12.649,210743.0
2020-10-20 10:45:00,16.13,16.16,16.1,16.14,219121.0,12.649,12.6726,12.6255,12.6569,219121.0
2020-10-20 10:50:00,16.14,16.22,16.13,16.21,270979.0,12.6569,12.7196,12.649,12.7118,270979.0
2020-10-20 10:55:00,16.2,16.23,16.17,16.18,170295.0,12.7039,12.7275,12.6804,12.6883,170295.0
2020-10-20 11:00:00,16.17,16.19,16.13,16.15,256755.0,12.6804,12.6961,12.649,12.6647,256755.0
2020-10-20 11:05:00,16.14,16.15,16.13,16.14,113095.0,12.6569,12.6647,12.649,12.6569,113095.0
2020-10-20 11:10:00,16.14,16.15,16.07,16.09,234577.0,12.6569,12.6647,12.602,12.6177,234577.0
2020-10-20 11:15:00,16.09,16.14,16.08,16.13,444507.0,12.6177,12.6569,12.6098,12.649,444507.0
2020-10-20 11:20:00,16.13,16.15,16.1,16.13,359299.0,12.649,12.6647,12.6255,12.649,359299.0
2020-10-20 11:25:00,16.13,16.15,16.13,16.14,108979.0,12.649,12.6647,12.649,12.6569,108979.0
2020-10-20 11:30:00,16.14,16.15,16.09,16.12,462821.0,12.6569,12.6647,12.6177,12.6412,462821.0
2020-10-20 11:35:00,16.12,16.14,16.12,16.14,86401.0,12.6412,12.6569,12.6412,12.6569,86401.0
2020-10-20 11:40:00,16.14,16.14,16.11,16.11,61959.0,12.6569,12.6569,12.6334,12.6334,61959.0
2020-10-20 11:45:00,16.12,16.13,16.09,16.1,157085.0,12.6412,12.649,12.6177,12.6255,157085.0
2020-10-20 11:50:00,16.1,16.1,16.09,16.1,49627.0,12.6255,12.6255,12.6177,12.6255,49627.0
2020-10-20 11:55:00,16.1,16.11,16.08,16.08,236164.0,12.6255,12.6334,12.6098,12.6098,236164.0
2020-10-20 12:00:00,16.08,16.1,16.07,16.08,83282.0,12.6098,12.6255,12.602,12.6098,83282.0
2020-10-20 12:05:00,16.08,16.11,16.07,16.08,100319.0,12.6098,12.6334,12.602,12.6098,100319.0
2020-10-20 12:10:00,16.07,16.09,16.07,16.08,69978.0,12.602,12.6177,12.602,12.6098,69978.0
2020-10-20 12:15:00,16.08,16.09,16.07,16.07,157490.0,12.6098,12.6177,12.602,12.602,157490.0
2020-10-20 12:20:00,16.07,16.08,16.07,16.08,111133.0,12.602,12.6098,12.602,12.6098,111133.0
2020-10-20 12:25:00,16.08,16.08,16.03,16.03,192553.0,12.6098,12.6098,12.5706,12.5706,192553.0
2020-10-20 12:30:00,16.04,16.13,16.02,16.12,112238.0,12.5785,12.649,12.5628,12.6412,112238.0
2020-10-20 12:35:00,16.13,16.16,16.12,16.14,197379.0,12.649,12.6726,12.6412,12.6569,197379.0
2020-10-20 12:40:00,16.14,16.14,16.12,16.14,113701.0,12.6569,12.6569,12.6412,12.6569,113701.0
2020-10-20 12:45:00,16.14,16.15,16.11,16.12,123971.0,12.6569,12.6647,12.6334,12.6412,123971.0
2020-10-20 12:50:00,16.12,16.14,16.11,16.14,137778.0,12.6412,12.6569,12.6334,12.6569,137778.0
2020-10-20 12:55:00,16.14,16.18,16.13,16.17,70840.0,12.6569,12.6883,12.649,12.6804,70840.0
2020-10-20 13:00:00,16.18,16.2,16.17,16.19,59664.0,12.6883,12.7039,12.6804,12.6961,59664.0
2020-10-20 13:05:00,16.19,16.19,16.16,16.16,106697.0,12.6961,12.6961,12.6726,12.6726,106697.0
2020-10-20 13:10:00,16.16,16.18,16.15,16.17,100116.0,12.6726,12.6883,12.6647,12.6804,100116.0
2020-10-20 13:15:00,16.16,16.17,16.12,16.14,54634.0,12.6726,12.6804,12.6412,12.6569,54634.0
2020-10-20 13:20:00,16.14,16.15,16.12,16.12,77553.0,12.6569,12.6647,12.6412,12.6412,77553.0
2020-10-20 13:25:00,16.13,16.15,16.11,16.14,72535.0,12.649,12.6647,12.6334,12.6569,72535.0
2020-10-20 13:30:00,16.14,16.14,16.12,16.14,44535.0,12.6569,12.6569,12.6412,12.6569,44535.0
2020-10-20 13:35:00,16.13,16.16,16.13,16.15,89972.0,12.649,12.6726,12.649,12.6647,89972.0
2020-10-20 13:40:00,16.14,16.17,16.14,16.15,78509.0,12.6569,12.6804,12.6569,12.6647,78509.0
2020-10-20 13:45:00,16.16,16.16,16.13,16.14,106669.0,12.6726,12.6726,12.649,12.6569,106669.0
2020-10-20 13:50:00,16.15,16.16,16.14,16.15,23053.0,12.6647,12.6726,12.6569,12.6647,23053.0
2020-10-20 13:55:00,16.15,16.16,16.12,16.14,97524.0,12.6647,12.6726,12.6412,12.6569,97524.0
2020-10-20 14:00:00,16.14,16.17,16.14,16.16,120261.0,12.6569,12.6804,12.6569,12.6726,120261.0
2020-10-20 14:05:00,16.15,16.18,16.15,16.16,84809.0,12.6647,12.6883,12.6647,12.6726,84809.0
2020-10-20 14:10:00,16.16,16.17,16.15,16.17,22945.0,12.6726,12.6804,12.6647,12.6804,22945.0
2020-10-20 14:15:00,16.17,16.22,16.16,16.22,110437.0,12.6804,12.7196,12.6726,12.7196,110437.0
2020-10-20 14:20:00,16.21,16.22,16.2,16.22,94814.0,12.7118,12.7196,12.7039,12.7196,94814.0
2020-10-20 14:25:00,16.22,16.25,16.22,16.23,105946.0,12.7196,12.7431,12.7196,12.7275,105946.0
2020-10-20 14:30:00,16.22,16.26,16.21,16.26,68102.0,12.7196,12.751,12.7118,12.751,68102.0
2020-10-20 14:35:00,16.25,16.27,16.23,16.23,137802.0,12.7431,12.7588,12.7275,12.7275,137802.0
2020-10-20 14:40:00,16.23,16.25,16.23,16.24,97716.0,12.7275,12.7431,12.7275,12.7353,97716.0
2020-10-20 14:45:00,16.25,16.25,16.22,16.22,118135.0,12.7431,12.7431,12.7196,12.7196,118135.0
2020-10-20 14:50:00,16.22,16.23,16.21,16.21,74585.0,12.7196,12.7275,12.7118,12.7118,74585.0
2020-10-20 14:55:00,16.21,16.23,16.2,16.21,62088.0,12.7118,12.7275,12.7039,12.7118,62088.0
2020-10-20 15:00:00,16.21,16.25,16.21,16.25,47207.0,12.7118,12.7431,12.7118,12.7431,47207.0
2020-10-20 15:05:00,16.24,16.25,16.17,16.18,132660.0,12.7353,12.7431,12.6804,12.6883,132660.0
2020-10-20 15:10:00,16.18,16.18,16.13,16.15,187819.0,12.6883,12.6883,12.649,12.6647,187819.0
2020-10-20 15:15:00,16.15,16.17,16.12,16.15,214890.0,12.6647,12.6804,12.6412,12.6647,214890.0
2020-10-20 15:20:00,16.14,16.17,16.13,16.16,141484.0,12.6569,12.6804,12.649,12.6726,141484.0
2020-10-20 15:25:00,16.16,16.2,16.16,16.18,58653.0,12.6726,12.7039,12.6726,12.6883,58653.0
2020-10-20 15:30:00,16.18,16.21,16.16,16.18,177785.0,12.6883,12.7118,12.6726,12.6883,177785.0
2020-10-20 15:35:00,16.18,16.18,16.13,16.14,103769.0,12.6883,12.6883,12.649,12.6569,103769.0
2020-10-20 15:40:00,16.14,16.18,16.14,16.18,362291.0,12.6569,12.6883,12.6569,12.6883,362291.0
2020-10-20 15:45:00,16.18,16.19,16.16,16.17,199886.0,12.6883,12.6961,12.6726,12.6804,199886.0
2020-10-20 15:50:00,16.16,16.19,16.14,16.16,218399.0,12.6726,12.6961,12.6569,12.6726,218399.0
2020-10-20 15:55:00,16.16,16.17,16.14,16.15,342613.0,12.6726,12.6804,12.6569,12.6647,342613.0
2020-10-21 09:30:00,16.02,16.02,15.94,15.95,525673.0,12.5628,12.5628,12.5,12.5079,525673.0
2020-10-21 09:35:00,15.95,15.95,15.88,15.93,492317.0,12.5079,12.5079,12.453,12.4922,492317.0
2020-10-21 09:40:00,15.93,15.99,15.93,15.98,291977.0,12.4922,12.5393,12.4922,12.5314,291977.0
2020-10-21 09:45:00,15.98,15.98,15.91,15.92,282148.0,12.5314,12.5314,12.4765,12.4844,282148.0
2020-10-21 09:50:00,15.92,15.96,15.91,15.95,305938.0,12.4844,12.5157,12.4765,12.5079,305938.0
2020-10-21 09:55:00,15.95,15.98,15.93,15.95,278702.0,12.5079,12.5314,12.4922,12.5079,278702.0
2020-10-21 10:00:00,15.95,15.97,15.92,15.97,199173.0,12.5079,12.5236,12.4844,12.5236,199173.0
2020-10-21 10:05:00,15.97,16.04,15.97,16.01,269031.0,12.5236,12.5785,12.5236,12.5549,269031.0
2020-10-21 10:10:00,16.01,16.02,15.98,15.98,176257.0,12.5549,12.5628,12.5314,12.5314,176257.0
2020-10-21 10:15:00,15.99,15.99,15.95,15.98,119109.0,12.5393,12.5393,12.5079,12.5314,119109.0
2020-10-21 10:20:00,15.98,16.0,15.97,15.98,97053.0,12.5314,12.5471,12.5236,12.5314,97053.0
2020-10-21 10:25:00,15.97,15.99,15.96,15.98,138995.0,12.5236,12.5393,12.5157,12.5314,138995.0
2020-10-21 10:30:00,15.97,16.0,15.97,15.98,136653.0,12.5236,12.5471,12.5236,12.5314,136653.0
2020-10-21 10:35:00,15.98,16.04,15.98,16.04,264004.0,12.5314,12.5785,12.5314,12.5785,264004.0
2020-10-21 10:40:00,16.05,16.06,16.01,16.03,119894.0,12.5863,12.5941,12.5549,12.5706,119894.0
2020-10-21 10:45:00,16.03,16.04,15.97,15.98,140900.0,12.5706,12.5785,12.5236,12.5314,140900.0
2020-10-21 10:50:00,15.98,15.99,15.95,15.97,167585.0,12.5314,12.5393,12.5079,12.5236,167585.0
2020-10-21 10:55:00,15.96,15.97,15.93,15.95,182290.0,12.5157,12.5236,12.4922,12.5079,182290.0
2020-10-21 11:00:00,15.95,15.95,15.92,15.94,137121.0,12.5079,12.5079,12.4844,12.5,137121.0
2020-10-21 11:05:00,15.93,15.95,15.91,15.94,166156.0,12.4922,12.5079,12.4765,12.5,166156.0
2020-10-21 11:10:00,15.95,15.95,15.91,15.92,138060.0,12.5079,12.5079,12.4765,12.4844,138060.0
2020-10-21 11:15:00,15.92,15.95,15.88,15.95,330078.0,12.4844,12.5079,12.453,12.5079,330078.0
2020-10-21 11:20:00,15.95,15.97,15.91,15.93,384037.0,12.5079,12.5236,12.4765,12.4922,384037.0
2020-10-21 11:25:00,15.93,15.93,15.9,15.93,152664.0,12.4922,12.4922,12.4687,12.4922,152664.0
2020-10-21 11:30:00,15.93,15.94,15.86,15.87,500522.0,12.4922,12.5,12.4373,12.4452,500522.0
2020-10-21 11:35:00,15.87,15.91,15.86,15.9,154278.0,12.4452,12.4765,12.4373,12.4687,154278.0
2020-10-21 11:40:00,15.89,15.9,15.88,15.89,77406.0,12.4608,12.4687,12.453,12.4608,77406.0
2020-10-21 11:45:00,15.89,15.9,15.88,15.9,65359.0,12.4608,12.4687,12.453,12.4687,65359.0
2020-10-21 11:50:00,15.89,15.9,15.88,15.88,43366.0,12.4608,12.4687,12.453,12.453,43366.0
2020-10-21 11:55:00,15.89,15.89,15.85,15.88,213780.0,12.4608,12.4608,12.4295,12.453,213780.0
2020-10-21 12:00:00,15.88,15.91,15.87,15.9,142634.0,12.453,12.4765,12.4452,12.4687,142634.0
2020-10-21 12:05:00,15.89,15.91,15.88,15.91,100763.0,12.4608,12.4765,12.453,12.4765,100763.0
2020-10-21 12:10:00,15.9,15.91,15.88,15.9,58660.0,12.4687,12.4765,12.453,12.4687,58660.0
2020-10-21 12:15:00,15.89,15.9,15.87,15.88,84653.0,12.4608,12.4687,12.4452,12.453,84653.0
2020-10-21 12:20:00,15.88,15.96,15.87,15.95,288042.0,12.453,12.5157,12.4452,12.5079,288042.0
2020-10-21 12:25:00,15.95,15.96,15.91,15.92,73103.0,12.5079,12.5157,12.4765,12.4844,73103.0
2020-10-21 12:30:00,15.92,15.92,15.88,15.91,96432.0,12.4844,12.4844,12.453,12.4765,96432.0
2020-10-21 12:35:00,15.91,15.93,15.89,15.92,83179.0,12.4765,12.4922,12.4608,12.4844,83179.0
2020-10-21 12:40:00,15.92,15.94,15.92,15.93,111059.0,12.4844,12.5,12.4844,12.4922,111059.0
2020-10-21 12:45:00,15.93,15.93,15.87,15.87,109689.0,12.4922,12.4922,12.4452,12.4452,109689.0
2020-10-21 12:50:00,15.87,15.88,15.86,15.87,65998.0,12.4452,12.453,12.4373,12.4452,65998.0
2020-10-21 12:55:00,15.87,15.88,15.85,15.87,148011.0,12.4452,12.453,12.4295,12.4452,148011.0
2020-10-21 13:00:00,15.87,15.89,15.86,15.89,71972.0,12.4452,12.4608,12.4373,12.4608,71972.0
2020-10-21 13:05:00,15.88,15.89,15.85,15.86,88269.0,12.453,12.4608,12.4295,12.4373,88269.0
2020-10-21 13:10:00,15.86,15.87,15.85,15.86,105912.0,12.4373,12.4452,12.4295,12.4373,105912.0
2020-10-21 13:15:00,15.86,15.87,15.83,15.86,299244.0,12.4373,12.4452,12.4138,12.4373,299244.0
2020-10-21 13:20:00,15.86,15.86,15.85,15.85,31531.0,12.4373,12.4373,12.4295,12.4295,31531.0
2020-10-21 13:25:00,15.85,15.86,15.84,15.85,75462.0,12.4295,12.4373,12.4216,12.4295,75462.0
2020-10-21 13:30:00,15.86,15.87,15.85,15.87,92066.0,12.4373,12.4452,12.4295,12.4452,92066.0
2020-10-21 13:35:00,15.87,15.87,15.84,15.85,57774.0,12.4452,12.4452,12.4216,12.4295,57774.0
2020-10-21 13:40:00,15.85,15.87,15.84,15.86,64854.0,12.4295,12.4452,12.4216,12.4373,64854.0
2020-10-21 13:45:00,15.86,15.88,15.86,15.87,82954.0,12.4373,12.453,12.4373,12.4452,82954.0
2020-10-21 13:50:00,15.88,15.89,15.86,15.87,57827.0,12.453,12.4608,12.4373,12.4452,57827.0
2020-10-21 13:55:00,15.87,15.87,15.85,15.86,78789.0,12.4452,12.4452,12.4295,12.4373,78789.0
2020-10-21 14:00:00,15.87,15.88,15.86,15.87,71698.0,12.4452,12.453,12.4373,12.4452,71698.0
2020-10-21 14:05:00,15.87,15.89,15.87,15.89,92967.0,12.4452,12.4608,12.4452,12.4608,92967.0
2020-10-21 14:10:00,15.89,15.92,15.87,15.91,72823.0,12.4608,12.4844,12.4452,12.4765,72823.0
2020-10-21 14:15:00,15.92,15.92,15.89,15.9,93464.0,12.4844,12.4844,12.4608,12.4687,93464.0
2020-10-21 14:20:00,15.89,15.9,15.88,15.9,30041.0,12.4608,12.4687,12.453,12.4687,30041.0
2020-10-21 14:25:00,15.9,15.93,15.89,15.91,49712.0,12.4687,12.4922,12.4608,12.4765,49712.0
2020-10-21 14:30:00,15.91,15.91,15.88,15.89,82891.0,12.4765,12.4765,12.453,12.4608,82891.0
2020-10-21 14:35:00,15.89,15.9,15.88,15.9,43715.0,12.4608,12.4687,12.453,12.4687,43715.0
2020-10-21 14:40:00,15.9,15.92,15.89,15.91,45244.0,12.4687,12.4844,12.4608,12.4765,45244.0
2020-10-21 14:45:00,15.91,15.92,15.88,15.88,74869.0,12.4765,12.4844,12.453,12.453,74869.0
2020-10-21 14:50:00,15.88,15.89,15.87,15.88,69325.0,12.453,12.4608,12.4452,12.453,69325.0
2020-10-21 14:55:00,15.87,15.88,15.87,15.88,47742.0,12.4452,12.453,12.4452,12.453,47742.0
2020-10-21 15:00:00,15.88,15.9,15.87,15.88,81261.0,12.453,12.4687,12.4452,12.453,81261.0
2020-10-21 15:05:00,15.87,15.88,15.85,15.86,89414.0,12.4452,12.453,12.4295,12.4373,89414.0
2020-10-21 15:10:00,15.86,15.88,15.85,15.87,278756.0,12.4373,12.453,12.4295,12.4452,278756.0
2020-10-21 15:15:00,15.86,15.87,15.85,15.87,69554.0,12.4373,12.4452,12.4295,12.4452,69554.0
2020-10-21 15:20:00,15.87,15.89,15.86,15.89,60408.0,12.4452,12.4608,12.4373,12.4608,60408.0
2020-10-21 15:25:00,15.88,15.91,15.88,15.91,73891.0,12.453,12.4765,12.453,12.4765,73891.0
2020-10-21 15:30:00,15.91,15.91,15.86,15.87,268024.0,12.4765,12.4765,12.4373,12.4452,268024.0
2020-10-21 15:35:00,15.87,15.88,15.86,15.86,128337.0,12.4452,12.453,12.4373,12.4373,128337.0
2020-10-21 15:40:00,15.86,15.86,15.85,15.86,88282.0,12.4373,12.4373,12.4295,12.4373,88282.0
2020-10-21 15:45:00,15.85,15.86,15.84,15.85,138551.0,12.4295,12.4373,12.4216,12.4295,138551.0
2020-10-21 15:50:00,15.85,15.86,15.84,15.86,194236.0,12.4295,12.4373,12.4216,12.4373,194236.0
2020-10-21 15:55:00,15.86,15.86,15.83,15.84,528674.0,12.4373,12.4373,12.4138,12.4216,528674.0
2020-10-22 09:30:00,15.62,15.68,15.59,15.68,711867.0,12.2491,12.2962,12.2256,12.2962,711867.0
2020-10-22 09:35:00,15.67,15.69,15.65,15.68,346155.0,12.2883,12.304,12.2726,12.2962,346155.0
2020-10-22 09:40:00,15.67,15.73,15.66,15.73,398741.0,12.2883,12.3354,12.2805,12.3354,398741.0
2020-10-22 09:45:00,15.73,15.74,15.67,15.71,417434.0,12.3354,12.3432,12.2883,12.3197,417434.0
2020-10-22 09:50:00,15.7,15.74,15.7,15.74,236409.0,12.3118,12.3432,12.3118,12.3432,236409.0
2020-10-22 09:55:00,15.74,15.76,15.73,15.73,163319.0,12.3432,12.3589,12.3354,12.3354,163319.0
2020-10-22 10:00:00,15.73,15.79,15.72,15.75,237998.0,12.3354,12.3824,12.3275,12.351,237998.0
2020-10-22 10:05:00,15.75,15.76,15.66,15.66,250836.0,12.351,12.3589,12.2805,12.2805,250836.0
2020-10-22 10:10:00,15.66,15.68,15.64,15.66,231032.0,12.2805,12.2962,12.2648,12.2805,231032.0
2020-10-22 10:15:00,15.66,15.69,15.65,15.66,194668.0,12.2805,12.304,12.2726,12.2805,194668.0
2020-10-22 10:20:00,15.66,15.66,15.6,15.63,447525.0,12.2805,12.2805,12.2334,12.2569,447525.0
2020-10-22 10:25:00,15.63,15.65,15.62,15.64,247382.0,12.2569,12.2726,12.2491,12.2648,247382.0
2020-10-22 10:30:00,15.63,15.67,15.62,15.66,232216.0,12.2569,12.2883,12.2491,12.2805,232216.0
2020-10-22 10:35:00,15.66,15.71,15.66,15.67,226933.0,12.2805,12.3197,12.2805,12.2883,226933.0
2020-10-22 10:40:00,15.67,15.68,15.66,15.68,284112.0,12.2883,12.2962,12.2805,12.2962,284112.0
2020-10-22 10:45:00,15.68,15.74,15.68,15.73,249226.0,12.2962,12.3432,12.2962,12.3354,249226.0
2020-10-22 10:50:00,15.74,15.83,15.72,15.83,396046.0,12.3432,12.4138,12.3275,12.4138,396046.0
2020-10-22 10:55:00,15.83,15.85,15.81,15.83,228123.0,12.4138,12.4295,12.3981,12.4138,228123.0
2020-10-22 11:00:00,15.83,15.85,15.81,15.82,245173.0,12.4138,12.4295,12.3981,12.4059,245173.0
2020-10-22 11:05:00,15.82,15.87,15.8,15.86,440825.0,12.4059,12.4452,12.3903,12.4373,440825.0
2020-10-22 11:10:00,15.86,15.9,15.83,15.9,314739.0,12.4373,12.4687,12.4138,12.4687,314739.0
2020-10-22 11:15:00,15.89,15.92,15.86,15.92,521401.0,12.4608,12.4844,12.4373,12.4844,521401.0
2020-10-22 11:20:00,15.92,15.92,15.88,15.9,410015.0,12.4844,12.4844,12.453,12.4687,410015.0
2020-10-22 11:25:00,15.9,15.9,15.86,15.88,240134.0,12.4687,12.4687,12.4373,12.453,240134.0
2020-10-22 11:30:00,15.88,15.89,15.85,15.89,523161.0,12.453,12.4608,12.4295,12.4608,523161.0
2020-10-22 11:35:00,15.89,15.91,15.87,15.9,188383.0,12.4608,12.4765,12.4452,12.4687,188383.0
2020-10-22 11:40:00,15.89,15.9,15.84,15.86,117021.0,12.4608,12.4687,12.4216,12.4373,117021.0
2020-10-22 11:45:00,15.87,15.89,15.85,15.87,129618.0,12.4452,12.4608,12.4295,12.4452,129618.0
2020-10-22 11:50:00,15.87,15.88,15.85,15.88,106804.0,12.4452,12.453,12.4295,12.453,106804.0
2020-10-22 11:55:00,15.88,15.88,15.84,15.85,118069.0,12.453,12.453,12.4216,12.4295,118069.0
2020-10-22 12:00:00,15.85,15.88,15.84,15.86,149539.0,12.4295,12.453,12.4216,12.4373,149539.0
2020-10-22 12:05:00,15.86,15.87,15.85,15.87,200411.0,12.4373,12.4452,12.4295,12.4452,200411.0
2020-10-22 12:10:00,15.87,15.92,15.86,15.92,173307.0,12.4452,12.4844,12.4373,12.4844,173307.0
2020-10-22 12:15:00,15.91,15.95,15.91,15.95,117570.0,12.4765,12.5079,12.4765,12.5079,117570.0
2020-10-22 12:20:00,15.95,15.95,15.91,15.93,138667.0,12.5079,12.5079,12.4765,12.4922,138667.0
2020-10-22 12:25:00,15.93,15.97,15.92,15.96,153150.0,12.4922,12.5236,12.4844,12.5157,153150.0
2020-10-22 12:30:00,15.96,15.97,15.92,15.94,136642.0,12.5157,12.5236,12.4844,12.5,136642.0
2020-10-22 12:35:00,15.94,15.97,15.93,15.97,112697.0,12.5,12.5236,12.4922,12.5236,112697.0
2020-10-22 12:40:00,15.96,15.97,15.94,15.95,103122.0,12.5157,12.5236,12.5,12.5079,103122.0
2020-10-22 12:45:00,15.95,15.97,15.93,15.97,163549.0,12.5079,12.5236,12.4922,12.5236,163549.0
2020-10-22 12:50:00,15.97,15.99,15.96,15.98,149250.0,12.5236,12.5393,12.5157,12.5314,149250.0
2020-10-22 12:55:00,15.98,15.99,15.97,15.98,119840.0,12.5314,12.5393,12.5236,12.5314,119840.0
2020-10-22 13:00:00,15.98,16.0,15.97,15.99,131286.0,12.5314,12.5471,12.5236,12.5393,131286.0
2020-10-22 13:05:00,15.99,16.02,15.98,16.02,172108.0,12.5393,12.5628,12.5314,12.5628,172108.0
2020-10-22 13:10:00,16.02,16.04,16.0,16.03,98342.0,12.5628,12.5785,12.5471,12.5706,98342.0
2020-10-22 13:15:00,16.03,16.04,16.0,16.01,78192.0,12.5706,12.5785,12.5471,12.5549,78192.0
2020-10-22 13:20:00,16.01,16.01,15.95,15.96,123794.0,12.5549,12.5549,12.5079,12.5157,123794.0
2020-10-22 13:25:00,15.95,15.97,15.93,15.94,102577.0,12.5079,12.5236,12.4922,12.5,102577.0
2020-10-22 13:30:00,15.94,15.95,15.92,15.92,154258.0,12.5,12.5079,12.4844,12.4844,154258.0
2020-10-22 13:35:00,15.92,15.93,15.9,15.93,221786.0,12.4844,12.4922,12.4687,12.4922,221786.0
2020-10-22 13:40:00,15.92,15.94,15.89,15.93,185837.0,12.4844,12.5,12.4608,12.4922,185837.0
2020-10-22 13:45:00,15.93,15.94,15.91,15.93,128164.0,12.4922,12.5,12.4765,12.4922,128164.0
2020-10-22 13:50:00,15.93,15.95,15.92,15.93,73290.0,12.4922,12.5079,12.4844,12.4922,73290.0
2020-10-22 13:55:00,15.93,15.96,15.92,15.96,55295.0,12.4922,12.5157,12.4844,12.5157,55295.0
2020-10-22 14:00:00,15.96,15.99,15.95,15.97,83395.0,12.5157,12.5393,12.5079,12.5236,83395.0
2020-10-22 14:05:00,15.98,15.99,15.96,15.97,86389.0,12.5314,12.5393,12.5157,12.5236,86389.0
2020-10-22 14:10:00,15.97,15.98,15.95,15.98,154852.0,12.5236,12.5314,12.5079,12.5314,154852.0
2020-10-22 14:15:00,15.99,16.03,15.98,16.03,324887.0,12.5393,12.5706,12.5314,12.5706,324887.0
2020-10-22 14:20:00,16.04,16.07,16.02,16.06,225811.0,12.5785,12.602,12.5628,12.5941,225811.0
2020-10-22 14:25:00,16.05,16.07,16.05,16.06,133001.0,12.5863,12.602,12.5863,12.5941,133001.0
2020-10-22 14:30:00,16.06,16.08,16.05,16.07,96117.0,12.5941,12.6098,12.5863,12.602,96117.0
2020-10-22 14:35:00,16.07,16.08,16.04,16.05,105903.0,12.602,12.6098,12.5785,12.5863,105903.0
2020-10-22 14:40:00,16.05,16.07,16.05,16.07,60192.0,12.5863,12.602,12.5863,12.602,60192.0
2020-10-22 14:45:00,16.06,16.08,16.06,16.07,78092.0,12.5941,12.6098,12.5941,12.602,78092.0
2020-10-22 14:50:00,16.07,16.09,16.04,16.05,108454.0,12.602,12.6177,12.5785,12.5863,108454.0
2020-10-22 14:55:00,16.05,16.05,16.03,16.05,73825.0,12.5863,12.5863,12.5706,12.5863,73825.0
2020-10-22 15:00:00,16.05,16.06,16.04,16.05,142600.0,12.5863,12.5941,12.5785,12.5863,142600.0
2020-10-22 15:05:00,16.06,16.07,16.03,16.05,201888.0,12.5941,12.602,12.5706,12.5863,201888.0
2020-10-22 15:10:00,16.05,16.05,16.03,16.05,123359.0,12.5863,12.5863,12.5706,12.5863,123359.0
2020-10-22 15:15:00,16.05,16.07,16.04,16.07,167261.0,12.5863,12.602,12.5785,12.602,167261.0
2020-10-22 15:20:00,16.07,16.09,16.06,16.09,145518.0,12.602,12.6177,12.5941,12.6177,145518.0
2020-10-22 15:25:00,16.09,16.1,16.08,16.1,110505.0,12.6177,12.6255,12.6098,12.6255,110505.0
2020-10-22 15:30:00,16.1,16.13,16.09,16.12,219173.0,12.6255,12.649,12.6177,12.6412,219173.0
2020-10-22 15:35:00,16.13,16.13,16.1,16.1,199777.0,12.649,12.649,12.6255,12.6255,199777.0
2020-10-22 15:40:00,16.11,16.11,16.1,16.11,140124.0,12.6334,12.6334,12.6255,12.6334,140124.0
2020-10-22 15:45:00,16.11,16.12,16.1,16.12,203594.0,12.6334,12.6412,12.6255,12.6412,203594.0
2020-10-22 15:50:00,16.12,16.13,16.11,16.12,412321.0,12.6412,12.649,12.6334,12.6412,412321.0
2020-10-22 15:55:00,16.12,16.12,16.09,16.09,356116.0,12.6412,12.6412,12.6177,12.6177,356116.0
2020-10-23 09:30:00,16.27,16.33,16.23,16.29,535929.0,12.7588,12.8059,12.7275,12.7745,535929.0
2020-10-23 09:35:00,16.28,16.29,16.23,16.28,255242.0,12.7667,12.7745,12.7275,12.7667,255242.0
2020-10-23 09:40:00,16.27,16.3,16.22,16.23,146961.0,12.7588,12.7824,12.7196,12.7275,146961.0
2020-10-23 09:45:00,16.23,16.24,16.18,16.19,216829.0,12.7275,12.7353,12.6883,12.6961,216829.0
2020-10-23 09:50:00,16.18,16.24,16.17,16.23,372960.0,12.6883,12.7353,12.6804,12.7275,372960.0
2020-10-23 09:55:00,16.23,16.24,16.18,16.21,192455.0,12.7275,12.7353,12.6883,12.7118,192455.0
2020-10-23 10:00:00,16.21,16.26,16.21,16.21,163837.0,12.7118,12.751,12.7118,12.7118,163837.0
2020-10-23 10:05:00,16.21,16.22,16.12,16.12,221044.0,12.7118,12.7196,12.6412,12.6412,221044.0
2020-10-23 10:10:00,16.13,16.18,16.11,16.15,277241.0,12.649,12.6883,12.6334,12.6647,277241.0
2020-10-23 10:15:00,16.15,16.15,16.06,16.07,301939.0,12.6647,12.6647,12.5941,12.602,301939.0
2020-10-23 10:20:00,16.07,16.09,16.02,16.05,308977.0,12.602,12.6177,12.5628,12.5863,308977.0
2020-10-23 10:25:00,16.05,16.1,16.05,16.07,165996.0,12.5863,12.6255,12.5863,12.602,165996.0
2020-10-23 10:30:00,16.07,16.12,16.06,16.12,230767.0,12.602,12.6412,12.5941,12.6412,230767.0
2020-10-23 10:35:00,16.12,16.15,16.09,16.14,155239.0,12.6412,12.6647,12.6177,12.6569,155239.0
2020-10-23 10:40:00,16.13,16.16,16.09,16.14,235217.0,12.649,12.6726,12.6177,12.6569,235217.0
2020-10-23 10:45:00,16.13,16.15,16.09,16.1,105325.0,12.649,12.6647,12.6177,12.6255,105325.0
2020-10-23 10:50:00,16.11,16.12,16.06,16.08,211919.0,12.6334,12.6412,12.5941,12.6098,211919.0
2020-10-23 10:55:00,16.08,16.09,16.03,16.05,89560.0,12.6098,12.6177,12.5706,12.5863,89560.0
2020-10-23 11:00:00,16.04,16.06,16.02,16.04,163047.0,12.5785,12.5941,12.5628,12.5785,163047.0
2020-10-23 11:05:00,16.04,16.07,16.03,16.05,108360.0,12.5785,12.602,12.5706,12.5863,108360.0
2020-10-23 11:10:00,16.05,16.07,16.03,16.06,115383.0,12.5863,12.602,12.5706,12.5941,115383.0
2020-10-23 11:15:00,16.06,16.09,16.06,16.07,94415.0,12.5941,12.6177,12.5941,12.602,94415.0
2020-10-23 11:20:00,16.07,16.07,16.01,16.02,201787.0,12.602,12.602,12.5549,12.5628,201787.0
2020-10-23 11:25:00,16.03,16.09,16.02,16.09,204284.0,12.5706,12.6177,12.5628,12.6177,204284.0
2020-10-23 11:30:00,16.08,16.15,16.08,16.15,213930.0,12.6098,12.6647,12.6098,12.6647,213930.0
2020-10-23 11:35:00,16.14,16.16,16.1,16.15,213803.0,12.6569,12.6726,12.6255,12.6647,213803.0
2020-10-23 11:40:00,16.15,16.15,16.1,16.11,147071.0,12.6647,12.6647,12.6255,12.6334,147071.0
2020-10-23 11:45:00,16.11,16.12,16.07,16.09,106729.0,12.6334,12.6412,12.602,12.6177,106729.0
2020-10-23 11:50:00,16.09,16.1,16.06,16.07,82442.0,12.6177,12.6255,12.5941,12.602,82442.0
2020-10-23 11:55:00,16.06,16.08,16.01,16.02,133841.0,12.5941,12.6098,12.5549,12.5628,133841.0
2020-10-23 12:00:00,16.01,16.02,15.98,16.02,361410.0,12.5549,12.5628,12.5314,12.5628,361410.0
2020-10-23 12:05:00,16.02,16.03,15.99,16.0,121259.0,12.5628,12.5706,12.5393,12.5471,121259.0
2020-10-23 12:10:00,16.0,16.03,15.99,16.01,189504.0,12.5471,12.5706,12.5393,12.5549,189504.0
2020-10-23 12:15:00,16.01,16.02,15.96,15.98,145348.0,12.5549,12.5628,12.5157,12.5314,145348.0
2020-10-23 12:20:00,15.98,15.99,15.93,15.98,188765.0,12.5314,12.5393,12.4922,12.5314,188765.0
2020-10-23 12:25:00,15.97,16.0,15.97,16.0,57411.0,12.5236,12.5471,12.5236,12.5471,57411.0
2020-10-23 12:30:00,16.0,16.01,15.98,16.01,75013.0,12.5471,12.5549,12.5314,12.5549,75013.0
2020-10-23 12:35:00,16.0,16.01,15.97,15.98,57350.0,12.5471,12.5549,12.5236,12.5314,57350.0
2020-10-23 12:40:00,15.98,16.0,15.98,15.99,39783.0,12.5314,12.5471,12.5314,12.5393,39783.0
2020-10-23 12:45:00,15.98,15.99,15.96,15.96,74998.0,12.5314,12.5393,12.5157,12.5157,74998.0
2020-10-23 12:50:00,15.97,15.99,15.96,15.98,56470.0,12.5236,12.5393,12.5157,12.5314,56470.0
2020-10-23 12:55:00,15.99,15.99,15.92,15.94,100318.0,12.5393,12.5393,12.4844,12.5,100318.0
2020-10-23 13:00:00,15.94,15.98,15.93,15.97,53990.0,12.5,12.5314,12.4922,12.5236,53990.0
2020-10-23 13:05:00,15.98,15.98,15.94,15.94,43369.0,12.5314,12.5314,12.5,12.5,43369.0
2020-10-23 13:10:00,15.94,15.95,15.9,15.91,138502.0,12.5,12.5079,12.4687,12.4765,138502.0
2020-10-23 13:15:00,15.91,15.92,15.9,15.91,72067.0,12.4765,12.4844,12.4687,12.4765,72067.0
2020-10-23 13:20:00,15.91,15.95,15.9,15.95,89702.0,12.4765,12.5079,12.4687,12.5079,89702.0
2020-10-23 13:25:00,15.94,15.95,15.92,15.94,57634.0,12.5,12.5079,12.4844,12.5,57634.0
2020-10-23 13:30:00,15.93,15.95,15.91,15.95,163359.0,12.4922,12.5079,12.4765,12.5079,163359.0
2020-10-23 13:35:00,15.95,15.97,15.92,15.92,83189.0,12.5079,12.5236,12.4844,12.4844,83189.0
2020-10-23 13:40:00,15.93,15.93,15.91,15.93,86778.0,12.4922,12.4922,12.4765,12.4922,86778.0
2020-10-23 13:45:00,15.92,15.93,15.91,15.92,74964.0,12.4844,12.4922,12.4765,12.4844,74964.0
2020-10-23 13:50:00,15.92,15.92,15.89,15.9,131378.0,12.4844,12.4844,12.4608,12.4687,131378.0
2020-10-23 13:55:00,15.9,15.93,15.89,15.92,68824.0,12.4687,12.4922,12.4608,12.4844,68824.0
2020-10-23 14:00:00,15.92,15.92,15.9,15.92,89453.0,12.4844,12.4844,12.4687,12.4844,89453.0
2020-10-23 14:05:00,15.92,15.94,15.9,15.9,145234.0,12.4844,12.5,12.4687,12.4687,145234.0
2020-10-23 14:10:00,15.91,15.91,15.88,15.89,127661.0,12.4765,12.4765,12.453,12.4608,127661.0
2020-10-23 14:15:00,15.89,15.91,15.88,15.9,129748.0,12.4608,12.4765,12.453,12.4687,129748.0
2020-10-23 14:20:00,15.89,15.91,15.89,15.9,78459.0,12.4608,12.4765,12.4608,12.4687,78459.0
2020-10-23 14:25:00,15.9,15.91,15.89,15.91,67475.0,12.4687,12.4765,12.4608,12.4765,67475.0
2020-10-23 14:30:00,15.91,15.94,15.9,15.93,93269.0,12.4765,12.5,12.4687,12.4922,93269.0
2020-10-23 14:35:00,15.92,15.94,15.92,15.94,60466.0,12.4844,12.5,12.4844,12.5,60466.0
2020-10-23 14:40:00,15.93,15.94,15.91,15.91,92630.0,12.4922,12.5,12.4765,12.4765,92630.0
2020-10-23 14:45:00,15.92,15.93,15.9,15.92,524078.0,12.4844,12.4922,12.4687,12.4844,524078.0
2020-10-23 14:50:00,15.92,15.92,15.88,15.9,326251.0,12.4844,12.4844,12.453,12.4687,326251.0
2020-10-23 14:55:00,15.9,15.97,15.89,15.96,381298.0,12.4687,12.5236,12.4608,12.5157,381298.0
2020-10-23 15:00:00,15.96,15.99,15.95,15.99,214691.0,12.5157,12.5393,12.5079,12.5393,214691.0
2020-10-23 15:05:00,15.99,16.01,15.98,15.99,275862.0,12.5393,12.5549,12.5314,12.5393,275862.0
2020-10-23 15:10:00,16.0,16.01,15.98,15.99,129233.0,12.5471,12.5549,12.5314,12.5393,129233.0
2020-10-23 15:15:00,15.99,16.0,15.98,15.99,70625.0,12.5393,12.5471,12.5314,12.5393,70625.0
2020-10-23 15:20:00,15.99,15.99,15.96,15.96,134465.0,12.5393,12.5393,12.5157,12.5157,134465.0
2020-10-23 15:25:00,15.97,15.99,15.96,15.99,85844.0,12.5236,12.5393,12.5157,12.5393,85844.0
2020-10-23 15:30:00,15.99,16.02,15.98,16.02,102556.0,12.5393,12.5628,12.5314,12.5628,102556.0
2020-10-23 15:35:00,16.02,16.04,16.01,16.04,164811.0,12.5628,12.5785,12.5549,12.5785,164811.0
2020-10-23 15:40:00,16.04,16.05,16.03,16.04,148793.0,12.5785,12.5863,12.5706,12.5785,148793.0
2020-10-23 15:45:00,16.04,16.06,16.03,16.05,323445.0,12.5785,12.5941,12.5706,12.5863,323445.0
2020-10-23 15:50:00,16.05,16.05,16.04,16.05,197000.0,12.5863,12.5863,12.5785,12.5863,197000.0
2020-10-23 15:55:00,16.05,16.07,16.04,16.05,405708.0,12.5863,12.602,12.5785,12.5863,405708.0
2020-10-26 09:30:00,16.02,16.04,15.94,15.96,731871.0,12.5628,12.5785,12.5,12.5157,731871.0
2020-10-26 09:35:00,15.96,15.97,15.92,15.94,310403.0,12.5157,12.5236,12.4844,12.5,310403.0
2020-10-26 09:40:00,15.94,15.95,15.9,15.93,548375.0,12.5,12.5079,12.4687,12.4922,548375.0
2020-10-26 09:45:00,15.92,15.95,15.89,15.92,784546.0,12.4844,12.5079,12.4608,12.4844,784546.0
2020-10-26 09:50:00,15.92,15.97,15.9,15.96,392728.0,12.4844,12.5236,12.4687,12.5157,392728.0
2020-10-26 09:55:00,15.95,15.99,15.94,15.98,264972.0,12.5079,12.5393,12.5,12.5314,264972.0
2020-10-26 10:00:00,15.98,15.98,15.93,15.96,283016.0,12.5314,12.5314,12.4922,12.5157,283016.0
2020-10-26 10:05:00,15.96,16.01,15.96,15.98,158153.0,12.5157,12.5549,12.5157,12.5314,158153.0
2020-10-26 10:10:00,15.97,15.99,15.94,15.98,183537.0,12.5236,12.5393,12.5,12.5314,183537.0
2020-10-26 10:15:00,15.98,15.99,15.94,15.95,186134.0,12.5314,12.5393,12.5,12.5079,186134.0
2020-10-26 10:20:00,15.95,15.97,15.92,15.94,254964.0,12.5079,12.5236,12.4844,12.5,254964.0
2020-10-26 10:25:00,15.93,15.94,15.9,15.92,228393.0,12.4922,12.5,12.4687,12.4844,228393.0
2020-10-26 10:30:00,15.91,15.93,15.86,15.89,258773.0,12.4765,12.4922,12.4373,12.4608,258773.0
2020-10-26 10:35:00,15.89,15.91,15.88,15.9,225946.0,12.4608,12.4765,12.453,12.4687,225946.0
2020-10-26 10:40:00,15.91,15.94,15.89,15.93,286286.0,12.4765,12.5,12.4608,12.4922,286286.0
2020-10-26 10:45:00,15.93,15.94,15.87,15.89,358543.0,12.4922,12.5,12.4452,12.4608,358543.0
2020-10-26 10:50:00,15.89,15.9,15.81,15.82,432591.0,12.4608,12.4687,12.3981,12.4059,432591.0
2020-10-26 10:55:00,15.82,15.84,15.8,15.82,255854.0,12.4059,12.4216,12.3903,12.4059,255854.0
2020-10-26 11:00:00,15.81,15.83,15.77,15.78,336754.0,12.3981,12.4138,12.3667,12.3746,336754.0
2020-10-26 11:05:00,15.79,15.8,15.75,15.75,294652.0,12.3824,12.3903,12.351,12.351,294652.0
2020-10-26 11:10:00,15.76,15.81,15.75,15.78,195959.0,12.3589,12.3981,12.351,12.3746,195959.0
2020-10-26 11:15:00,15.77,15.78,15.73,15.76,386910.0,12.3667,12.3746,12.3354,12.3589,386910.0
2020-10-26 11:20:00,15.76,15.81,15.74,15.81,275634.0,12.3589,12.3981,12.3432,12.3981,275634.0
2020-10-26 11:25:00,15.81,15.84,15.79,15.83,235421.0,12.3981,12.4216,12.3824,12.4138,235421.0
2020-10-26 11:30:00,15.83,15.83,15.76,15.76,272453.0,12.4138,12.4138,12.3589,12.3589,272453.0
2020-10-26 11:35:00,15.76,15.81,15.75,15.8,192262.0,12.3589,12.3981,12.351,12.3903,192262.0
2020-10-26 11:40:00,15.79,15.81,15.76,15.81,287963.0,12.3824,12.3981,12.3589,12.3981,287963.0
2020-10-26 11:45:00,15.81,15.82,15.78,15.79,137549.0,12.3981,12.4059,12.3746,12.3824,137549.0
2020-10-26 11:50:00,15.8,15.8,15.75,15.76,206616.0,12.3903,12.3903,12.351,12.3589,206616.0
2020-10-26 11:55:00,15.76,15.77,15.75,15.75,229098.0,12.3589,12.3667,12.351,12.351,229098.0
2020-10-26 12:00:00,15.75,15.8,15.73,15.77,385632.0,12.351,12.3903,12.3354,12.3667,385632.0
2020-10-26 12:05:00,15.77,15.78,15.75,15.76,144546.0,12.3667,12.3746,12.351,12.3589,144546.0
2020-10-26 12:10:00,15.77,15.77,15.74,15.76,231964.0,12.3667,12.3667,12.3432,12.3589,231964.0
2020-10-26 12:15:00,15.76,15.78,15.75,15.77,173680.0,12.3589,12.3746,12.351,12.3667,173680.0
2020-10-26 12:20:00,15.76,15.77,15.74,15.76,96853.0,12.3589,12.3667,12.3432,12.3589,96853.0
2020-10-26 12:25:00,15.75,15.76,15.71,15.74,246774.0,12.351,12.3589,12.3197,12.3432,246774.0
2020-10-26 12:30:00,15.73,15.75,15.67,15.68,520832.0,12.3354,12.351,12.2883,12.2962,520832.0
2020-10-26 12:35:00,15.68,15.72,15.68,15.7,201879.0,12.2962,12.3275,12.2962,12.3118,201879.0
2020-10-26 12:40:00,15.69,15.71,15.68,15.69,124692.0,12.304,12.3197,12.2962,12.304,124692.0
2020-10-26 12:45:00,15.69,15.71,15.68,15.7,98490.0,12.304,12.3197,12.2962,12.3118,98490.0
2020-10-26 12:50:00,15.7,15.72,15.68,15.69,102352.0,12.3118,12.3275,12.2962,12.304,102352.0
2020-10-26 12:55:00,15.69,15.72,15.68,15.71,81047.0,12.304,12.3275,12.2962,12.3197,81047.0
2020-10-26 13:00:00,15.71,15.72,15.7,15.71,91916.0,12.3197,12.3275,12.3118,12.3197,91916.0
2020-10-26 13:05:00,15.7,15.74,15.7,15.72,243805.0,12.3118,12.3432,12.3118,12.3275,243805.0
2020-10-26 13:10:00,15.72,15.73,15.7,15.71,63839.0,12.3275,12.3354,12.3118,12.3197,63839.0
2020-10-26 13:15:00,15.71,15.71,15.68,15.7,142175.0,12.3197,12.3197,12.2962,12.3118,142175.0
2020-10-26 13:20:00,15.7,15.71,15.67,15.68,155596.0,12.3118,12.3197,12.2883,12.2962,155596.0
2020-10-26 13:25:00,15.68,15.7,15.66,15.66,156046.0,12.2962,12.3118,12.2805,12.2805,156046.0
2020-10-26 13:30:00,15.66,15.67,15.64,15.65,165065.0,12.2805,12.2883,12.2648,12.2726,165065.0
2020-10-26 13:35:00,15.64,15.69,15.63,15.68,207094.0,12.2648,12.304,12.2569,12.2962,207094.0
2020-10-26 13:40:00,15.68,15.69,15.65,15.67,111900.0,12.2962,12.304,12.2726,12.2883,111900.0
2020-10-26 13:45:00,15.67,15.68,15.66,15.67,96946.0,12.2883,12.2962,12.2805,12.2883,96946.0
2020-10-26 13:50:00,15.67,15.71,15.66,15.69,97190.0,12.2883,12.3197,12.2805,12.304,97190.0
2020-10-26 13:55:00,15.69,15.72,15.68,15.72,113233.0,12.304,12.3275,12.2962,12.3275,113233.0
2020-10-26 14:00:00,15.71,15.72,15.69,15.72,139261.0,12.3197,12.3275,12.304,12.3275,139261.0
2020-10-26 14:05:00,15.72,15.74,15.71,15.73,104595.0,12.3275,12.3432,12.3197,12.3354,104595.0
2020-10-26 14:10:00,15.73,15.73,15.7,15.71,59918.0,12.3354,12.3354,12.3118,12.3197,59918.0
2020-10-26 14:15:00,15.71,15.72,15.7,15.72,53846.0,12.3197,12.3275,12.3118,12.3275,53846.0
2020-10-26 14:20:00,15.72,15.74,15.71,15.73,73509.0,12.3275,12.3432,12.3197,12.3354,73509.0
2020-10-26 14:25:00,15.73,15.76,15.72,15.75,102696.0,12.3354,12.3589,12.3275,12.351,102696.0
2020-10-26 14:30:00,15.74,15.75,15.73,15.74,106690.0,12.3432,12.351,12.3354,12.3432,106690.0
2020-10-26 14:35:00,15.73,15.74,15.71,15.71,51730.0,12.3354,12.3432,12.3197,12.3197,51730.0
2020-10-26 14:40:00,15.72,15.74,15.7,15.71,181879.0,12.3275,12.3432,12.3118,12.3197,181879.0
2020-10-26 14:45:00,15.7,15.72,15.69,15.71,86172.0,12.3118,12.3275,12.304,12.3197,86172.0
2020-10-26 14:50:00,15.7,15.73,15.7,15.72,91832.0,12.3118,12.3354,12.3118,12.3275,91832.0
2020-10-26 14:55:00,15.72,15.73,15.7,15.7,99558.0,12.3275,12.3354,12.3118,12.3118,99558.0
2020-10-26 15:00:00,15.71,15.71,15.67,15.69,151004.0,12.3197,12.3197,12.2883,12.304,151004.0
2020-10-26 15:05:00,15.69,15.69,15.67,15.67,83815.0,12.304,12.304,12.2883,12.2883,83815.0
2020-10-26 15:10:00,15.67,15.68,15.65,15.66,160670.0,12.2883,12.2962,12.2726,12.2805,160670.0
2020-10-26 15:15:00,15.66,15.71,15.65,15.71,148721.0,12.2805,12.3197,12.2726,12.3197,148721.0
2020-10-26 15:20:00,15.71,15.74,15.7,15.72,135095.0,12.3197,12.3432,12.3118,12.3275,135095.0
2020-10-26 15:25:00,15.72,15.74,15.71,15.72,130649.0,12.3275,12.3432,12.3197,12.3275,130649.0
2020-10-26 15:30:00,15.72,15.75,15.71,15.74,155742.0,12.3275,12.351,12.3197,12.3432,155742.0
2020-10-26 15:35:00,15.74,15.76,15.73,15.75,178753.0,12.3432,12.3589,12.3354,12.351,178753.0
2020-10-26 15:40:00,15.75,15.76,15.74,15.76,206391.0,12.351,12.3589,12.3432,12.3589,206391.0
2020-10-26 15:45:00,15.76,15.76,15.71,15.71,361225.0,12.3589,12.3589,12.3197,12.3197,361225.0
2020-10-26 15:50:00,15.71,15.78,15.7,15.78,550465.0,12.3197,12.3746,12.3118,12.3746,550465.0
2020-10-26 15:55:00,15.78,15.8,15.77,15.8,672415.0,12.3746,12.3903,12.3667,12.3903,672415.0
2020-10-27 09:30:00,15.63,15.65,15.5,15.51,1081117.0,12.2569,12.2726,12.155,12.1628,1081117.0
2020-10-27 09:35:00,15.51,15.63,15.48,15.53,803011.0,12.1628,12.2569,12.1393,12.1785,803011.0
2020-10-27 09:40:00,15.53,15.54,15.47,15.53,548534.0,12.1785,12.1864,12.1315,12.1785,548534.0
2020-10-27 09:45:00,15.54,15.55,15.44,15.46,438779.0,12.1864,12.1942,12.1079,12.1236,438779.0
2020-10-27 09:50:00,15.46,15.56,15.42,15.56,547114.0,12.1236,12.2021,12.0923,12.2021,547114.0
2020-10-27 09:55:00,15.55,15.56,15.5,15.55,284438.0,12.1942,12.2021,12.155,12.1942,284438.0
2020-10-27 10:00:00,15.55,15.59,15.53,15.56,508355.0,12.1942,12.2256,12.1785,12.2021,508355.0
2020-10-27 10:05:00,15.55,15.59,15.53,15.54,296806.0,12.1942,12.2256,12.1785,12.1864,296806.0
2020-10-27 10:10:00,15.54,15.55,15.49,15.52,598831.0,12.1864,12.1942,12.1472,12.1707,598831.0
2020-10-27 10:15:00,15.52,15.55,15.48,15.51,513048.0,12.1707,12.1942,12.1393,12.1628,513048.0
2020-10-27 10:20:00,15.5,15.51,15.46,15.48,374135.0,12.155,12.1628,12.1236,12.1393,374135.0
2020-10-27 10:25:00,15.47,15.52,15.45,15.51,260572.0,12.1315,12.1707,12.1158,12.1628,260572.0
2020-10-27 10:30:00,15.51,15.54,15.45,15.48,343589.0,12.1628,12.1864,12.1158,12.1393,343589.0
2020-10-27 10:35:00,15.48,15.49,15.45,15.46,227399.0,12.1393,12.1472,12.1158,12.1236,227399.0
2020-10-27 10:40:00,15.46,15.52,15.44,15.52,420126.0,12.1236,12.1707,12.1079,12.1707,420126.0
2020-10-27 10:45:00,15.51,15.59,15.5,15.58,435892.0,12.1628,12.2256,12.155,12.2177,435892.0
2020-10-27 10:50:00,15.58,15.6,15.53,15.56,442165.0,12.2177,12.2334,12.1785,12.2021,442165.0
2020-10-27 10:55:00,15.57,15.58,15.5,15.51,345813.0,12.2099,12.2177,12.155,12.1628,345813.0
2020-10-27 11:00:00,15.51,15.51,15.47,15.51,379837.0,12.1628,12.1628,12.1315,12.1628,379837.0
2020-10-27 11:05:00,15.51,15.53,15.5,15.52,312161.0,12.1628,12.1785,12.155,12.1707,312161.0
2020-10-27 11:10:00,15.52,15.59,15.51,15.58,312486.0,12.1707,12.2256,12.1628,12.2177,312486.0
2020-10-27 11:15:00,15.57,15.59,15.52,15.52,183963.0,12.2099,12.2256,12.1707,12.1707,183963.0
2020-10-27 11:20:00,15.52,15.55,15.51,15.53,271980.0,12.1707,12.1942,12.1628,12.1785,271980.0
2020-10-27 11:25:00,15.54,15.58,15.52,15.53,209343.0,12.1864,12.2177,12.1707,12.1785,209343.0
2020-10-27 11:30:00,15.52,15.53,15.49,15.51,219798.0,12.1707,12.1785,12.1472,12.1628,219798.0
2020-10-27 11:35:00,15.51,15.56,15.49,15.55,187013.0,12.1628,12.2021,12.1472,12.1942,187013.0
2020-10-27 11:40:00,15.54,15.58,15.54,15.56,219785.0,12.1864,12.2177,12.1864,12.2021,219785.0
2020-10-27 11:45:00,15.56,15.58,15.54,15.54,250702.0,12.2021,12.2177,12.1864,12.1864,250702.0
2020-10-27 11:50:00,15.54,15.55,15.51,15.53,195972.0,12.1864,12.1942,12.1628,12.1785,195972.0
2020-10-27 11:55:00,15.52,15.56,15.51,15.54,167820.0,12.1707,12.2021,12.1628,12.1864,167820.0
2020-10-27 12:00:00,15.55,15.55,15.5,15.5,150536.0,12.1942,12.1942,12.155,12.155,150536.0
2020-10-27 12:05:00,15.51,15.53,15.49,15.51,129552.0,12.1628,12.1785,12.1472,12.1628,129552.0
2020-10-27 12:10:00,15.51,15.51,15.48,15.49,137654.0,12.1628,12.1628,12.1393,12.1472,137654.0
2020-10-27 12:15:00,15.49,15.5,15.48,15.5,354075.0,12.1472,12.155,12.1393,12.155,354075.0
2020-10-27 12:20:00,15.5,15.54,15.49,15.53,124963.0,12.155,12.1864,12.1472,12.1785,124963.0
2020-10-27 12:25:00,15.52,15.56,15.52,15.54,102666.0,12.1707,12.2021,12.1707,12.1864,102666.0
2020-10-27 12:30:00,15.54,15.54,15.45,15.46,295700.0,12.1864,12.1864,12.1158,12.1236,295700.0
2020-10-27 12:35:00,15.46,15.48,15.45,15.46,218379.0,12.1236,12.1393,12.1158,12.1236,218379.0
2020-10-27 12:40:00,15.46,15.47,15.44,15.46,318070.0,12.1236,12.1315,12.1079,12.1236,318070.0
2020-10-27 12:45:00,15.46,15.47,15.45,15.45,72294.0,12.1236,12.1315,12.1158,12.1158,72294.0
2020-10-27 12:50:00,15.45,15.46,15.43,15.44,92630.0,12.1158,12.1236,12.1001,12.1079,92630.0
2020-10-27 12:55:00,15.44,15.46,15.43,15.46,142415.0,12.1079,12.1236,12.1001,12.1236,142415.0
2020-10-27 13:00:00,15.45,15.46,15.43,15.43,87423.0,12.1158,12.1236,12.1001,12.1001,87423.0
2020-10-27 13:05:00,15.44,15.45,15.43,15.44,117886.0,12.1079,12.1158,12.1001,12.1079,117886.0
2020-10-27 13:10:00,15.44,15.45,15.43,15.44,155147.0,12.1079,12.1158,12.1001,12.1079,155147.0
2020-10-27 13:15:00,15.44,15.47,15.44,15.47,76682.0,12.1079,12.1315,12.1079,12.1315,76682.0
2020-10-27 13:20:00,15.46,15.48,15.43,15.47,171451.0,12.1236,12.1393,12.1001,12.1315,171451.0
2020-10-27 13:25:00,15.47,15.5,15.47,15.5,66009.0,12.1315,12.155,12.1315,12.155,66009.0
2020-10-27 13:30:00,15.5,15.5,15.47,15.48,137603.0,12.155,12.155,12.1315,12.1393,137603.0
2020-10-27 13:35:00,15.48,15.48,15.44,15.44,146341.0,12.1393,12.1393,12.1079,12.1079,146341.0
2020-10-27 13:40:00,15.45,15.46,15.43,15.44,125440.0,12.1158,12.1236,12.1001,12.1079,125440.0
2020-10-27 13:45:00,15.44,15.44,15.42,15.43,157054.0,12.1079,12.1079,12.0923,12.1001,157054.0
2020-10-27 13:50:00,15.43,15.45,15.42,15.42,150546.0,12.1001,12.1158,12.0923,12.0923,150546.0
2020-10-27 13:55:00,15.43,15.43,15.42,15.42,79711.0,12.1001,12.1001,12.0923,12.0923,79711.0
2020-10-27 14:00:00,15.42,15.45,15.42,15.45,124451.0,12.0923,12.1158,12.0923,12.1158,124451.0
2020-10-27 14:05:00,15.45,15.47,15.44,15.45,121341.0,12.1158,12.1315,12.1079,12.1158,121341.0
2020-10-27 14:10:00,15.45,15.48,15.44,15.47,152413.0,12.1158,12.1393,12.1079,12.1315,152413.0
2020-10-27 14:15:00,15.46,15.47,15.42,15.43,79810.0,12.1236,12.1315,12.0923,12.1001,79810.0
2020-10-27 14:20:00,15.43,15.44,15.41,15.43,118603.0,12.1001,12.1079,12.0844,12.1001,118603.0
2020-10-27 14:25:00,15.43,15.45,15.42,15.43,97828.0,12.1001,12.1158,12.0923,12.1001,97828.0
2020-10-27 14:30:00,15.43,15.43,15.42,15.43,42313.0,12.1001,12.1001,12.0923,12.1001,42313.0
2020-10-27 14:35:00,15.43,15.45,15.42,15.44,104207.0,12.1001,12.1158,12.0923,12.1079,104207.0
2020-10-27 14:40:00,15.43,15.43,15.4,15.42,290007.0,12.1001,12.1001,12.0766,12.0923,290007.0
2020-10-27 14:45:00,15.42,15.43,15.4,15.43,220923.0,12.0923,12.1001,12.0766,12.1001,220923.0
2020-10-27 14:50:00,15.43,15.43,15.41,15.43,81233.0,12.1001,12.1001,12.0844,12.1001,81233.0
2020-10-27 14:55:00,15.43,15.43,15.41,15.42,76623.0,12.1001,12.1001,12.0844,12.0923,76623.0
2020-10-27 15:00:00,15.43,15.43,15.4,15.41,193201.0,12.1001,12.1001,12.0766,12.0844,193201.0
2020-10-27 15:05:00,15.41,15.42,15.39,15.4,299920.0,12.0844,12.0923,12.0687,12.0766,299920.0
2020-10-27 15:10:00,15.4,15.43,15.4,15.42,176012.0,12.0766,12.1001,12.0766,12.0923,176012.0
2020-10-27 15:15:00,15.42,15.42,15.4,15.41,116862.0,12.0923,12.0923,12.0766,12.0844,116862.0
2020-10-27 15:20:00,15.4,15.44,15.4,15.42,348352.0,12.0766,12.1079,12.0766,12.0923,348352.0
2020-10-27 15:25:00,15.41,15.42,15.37,15.38,231832.0,12.0844,12.0923,12.0531,12.0609,231832.0
2020-10-27 15:30:00,15.38,15.39,15.37,15.39,117455.0,12.0609,12.0687,12.0531,12.0687,117455.0
2020-10-27 15:35:00,15.39,15.4,15.38,15.4,148137.0,12.0687,12.0766,12.0609,12.0766,148137.0
2020-10-27 15:40:00,15.4,15.41,15.36,15.37,428535.0,12.0766,12.0844,12.0452,12.0531,428535.0
2020-10-27 15:45:00,15.36,15.38,15.35,15.37,284843.0,12.0452,12.0609,12.0374,12.0531,284843.0
2020-10-27 15:50:00,15.37,15.4,15.36,15.4,490845.0,12.0531,12.0766,12.0452,12.0766,490845.0
2020-10-27 15:55:00,15.4,15.4,15.37,15.38,540785.0,12.0766,12.0766,12.0531,12.0609,540785.0
2020-10-28 09:30:00,15.0,15.02,14.91,14.95,1118455.0,11.7629,11.7786,11.6923,11.7237,1118455.0
2020-10-28 09:35:00,14.95,15.04,14.93,15.01,457386.0,11.7237,11.7943,11.708,11.7707,457386.0
2020-10-28 09:40:00,15.0,15.09,15.0,15.08,714793.0,11.7629,11.8335,11.7629,11.8256,714793.0
2020-10-28 09:45:00,15.07,15.08,14.99,15.0,521020.0,11.8178,11.8256,11.7551,11.7629,521020.0
2020-10-28 09:50:00,15.01,15.01,14.97,15.0,425375.0,11.7707,11.7707,11.7394,11.7629,425375.0
2020-10-28 09:55:00,15.0,15.01,14.95,14.96,383660.0,11.7629,11.7707,11.7237,11.7315,383660.0
2020-10-28 10:00:00,14.96,15.02,14.92,14.93,514811.0,11.7315,11.7786,11.7002,11.708,514811.0
2020-10-28 10:05:00,14.93,14.96,14.91,14.93,443198.0,11.708,11.7315,11.6923,11.708,443198.0
2020-10-28 10:10:00,14.93,14.97,14.9,14.91,391113.0,11.708,11.7394,11.6845,11.6923,391113.0
2020-10-28 10:15:00,14.92,14.95,14.88,14.88,440975.0,11.7002,11.7237,11.6688,11.6688,440975.0
2020-10-28 10:20:00,14.89,14.91,14.86,14.88,394508.0,11.6766,11.6923,11.6531,11.6688,394508.0
2020-10-28 10:25:00,14.89,14.91,14.87,14.9,277265.0,11.6766,11.6923,11.661,11.6845,277265.0
2020-10-28 10:30:00,14.9,14.94,14.86,14.9,336840.0,11.6845,11.7159,11.6531,11.6845,336840.0
2020-10-28 10:35:00,14.9,14.95,14.89,14.93,294938.0,11.6845,11.7237,11.6766,11.708,294938.0
2020-10-28 10:40:00,14.93,14.95,14.9,14.91,472152.0,11.708,11.7237,11.6845,11.6923,472152.0
2020-10-28 10:45:00,14.92,14.92,14.86,14.88,289196.0,11.7002,11.7002,11.6531,11.6688,289196.0
2020-10-28 10:50:00,14.88,14.9,14.85,14.88,308516.0,11.6688,11.6845,11.6453,11.6688,308516.0
2020-10-28 10:55:00,14.88,14.89,14.85,14.88,283523.0,11.6688,11.6766,11.6453,11.6688,283523.0
2020-10-28 11:00:00,14.87,14.89,14.85,14.87,468339.0,11.661,11.6766,11.6453,11.661,468339.0
2020-10-28 11:05:00,14.87,14.95,14.87,14.93,455361.0,11.661,11.7237,11.661,11.708,455361.0
2020-10-28 11:10:00,14.93,14.95,14.91,14.93,326436.0,11.708,11.7237,11.6923,11.708,326436.0
2020-10-28 11:15:00,14.94,14.98,14.92,14.98,283621.0,11.7159,11.7472,11.7002,11.7472,283621.0
2020-10-28 11:20:00,14.98,14.99,14.94,14.96,341670.0,11.7472,11.7551,11.7159,11.7315,341670.0
2020-10-28 11:25:00,14.95,14.99,14.93,14.99,398003.0,11.7237,11.7551,11.708,11.7551,398003.0
2020-10-28 11:30:00,14.98,14.99,14.94,14.96,443420.0,11.7472,11.7551,11.7159,11.7315,443420.0
2020-10-28 11:35:00,14.97,15.08,14.96,15.08,301163.0,11.7394,11.8256,11.7315,11.8256,301163.0
2020-10-28 11:40:00,15.07,15.21,15.07,15.17,394464.0,11.8178,11.9276,11.8178,11.8962,394464.0
2020-10-28 11:45:00,15.16,15.22,15.15,15.2,215730.0,11.8884,11.9354,11.8805,11.9197,215730.0
2020-10-28 11:50:00,15.19,15.26,15.18,15.22,551655.0,11.9119,11.9668,11.9041,11.9354,551655.0
2020-10-28 11:55:00,15.22,15.25,15.2,15.22,276003.0,11.9354,11.959,11.9197,11.9354,276003.0
2020-10-28 12:00:00,15.21,15.27,15.21,15.25,623987.0,11.9276,11.9746,11.9276,11.959,623987.0
2020-10-28 12:05:00,15.25,15.27,15.21,15.26,285321.0,11.959,11.9746,11.9276,11.9668,285321.0
2020-10-28 12:10:00,15.25,15.28,15.23,15.25,482754.0,11.959,11.9825,11.9433,11.959,482754.0
2020-10-28 12:15:00,15.25,15.3,15.24,15.27,186605.0,11.959,11.9982,11.9511,11.9746,186605.0
2020-10-28 12:20:00,15.28,15.28,15.23,15.25,177498.0,11.9825,11.9825,11.9433,11.959,177498.0
2020-10-28 12:25:00,15.24,15.25,15.19,15.23,330147.0,11.9511,11.959,11.9119,11.9433,330147.0
2020-10-28 12:30:00,15.23,15.24,15.17,15.19,998544.0,11.9433,11.9511,11.8962,11.9119,998544.0
2020-10-28 12:35:00,15.19,15.22,15.17,15.17,310810.0,11.9119,11.9354,11.8962,11.8962,310810.0
2020-10-28 12:40:00,15.17,15.19,15.14,15.19,144809.0,11.8962,11.9119,11.8727,11.9119,144809.0
2020-10-28 12:45:00,15.19,15.19,15.15,15.15,112374.0,11.9119,11.9119,11.8805,11.8805,112374.0
2020-10-28 12:50:00,15.15,15.19,15.13,15.16,119042.0,11.8805,11.9119,11.8648,11.8884,119042.0
2020-10-28 12:55:00,15.16,15.18,15.15,15.17,106362.0,11.8884,11.9041,11.8805,11.8962,106362.0
2020-10-28 13:00:00,15.16,15.17,15.12,15.12,91433.0,11.8884,11.8962,11.857,11.857,91433.0
2020-10-28 13:05:00,15.13,15.13,15.11,15.12,76367.0,11.8648,11.8648,11.8492,11.857,76367.0
2020-10-28 13:10:00,15.11,15.13,15.07,15.07,129317.0,11.8492,11.8648,11.8178,11.8178,129317.0
2020-10-28 13:15:00,15.07,15.11,15.06,15.11,201203.0,11.8178,11.8492,11.81,11.8492,201203.0
2020-10-28 13:20:00,15.1,15.11,15.06,15.1,91224.0,11.8413,11.8492,11.81,11.8413,91224.0
2020-10-28 13:25:00,15.1,15.13,15.08,15.12,136103.0,11.8413,11.8648,11.8256,11.857,136103.0
2020-10-28 13:30:00,15.12,15.13,15.07,15.11,95583.0,11.857,11.8648,11.8178,11.8492,95583.0
2020-10-28 13:35:00,15.11,15.13,15.1,15.11,75000.0,11.8492,11.8648,11.8413,11.8492,75000.0
2020-10-28 13:40:00,15.12,15.12,15.06,15.08,113539.0,11.857,11.857,11.81,11.8256,113539.0
2020-10-28 13:45:00,15.08,15.09,15.05,15.07,125798.0,11.8256,11.8335,11.8021,11.8178,125798.0
2020-10-28 13:50:00,15.07,15.1,15.06,15.1,50074.0,11.8178,11.8413,11.81,11.8413,50074.0
2020-10-28 13:55:00,15.1,15.12,15.08,15.1,120181.0,11.8413,11.857,11.8256,11.8413,120181.0
2020-10-28 14:00:00,15.11,15.11,15.05,15.07,101356.0,11.8492,11.8492,11.8021,11.8178,101356.0
2020-10-28 14:05:00,15.07,15.09,15.05,15.06,125589.0,11.8178,11.8335,11.8021,11.81,125589.0
2020-10-28 14:10:00,15.06,15.06,15.0,15.01,162686.0,11.81,11.81,11.7629,11.7707,162686.0
2020-10-28 14:15:00,15.01,15.03,15.0,15.01,92689.0,11.7707,11.7864,11.7629,11.7707,92689.0
2020-10-28 14:20:00,15.01,15.06,15.0,15.05,176803.0,11.7707,11.81,11.7629,11.8021,176803.0
2020-10-28 14:25:00,15.05,15.09,15.04,15.06,216477.0,11.8021,11.8335,11.7943,11.81,216477.0
2020-10-28 14:30:00,15.06,15.08,15.02,15.02,161850.0,11.81,11.8256,11.7786,11.7786,161850.0
2020-10-28 14:35:00,15.02,15.03,15.01,15.03,56337.0,11.7786,11.7864,11.7707,11.7864,56337.0
2020-10-28 14:40:00,15.03,15.04,15.0,15.0,237212.0,11.7864,11.7943,11.7629,11.7629,237212.0
2020-10-28 14:45:00,15.01,15.05,15.0,15.03,84537.0,11.7707,11.8021,11.7629,11.7864,84537.0
2020-10-28 14:50:00,15.04,15.05,14.97,14.98,301082.0,11.7943,11.8021,11.7394,11.7472,301082.0
2020-10-28 14:55:00,14.98,15.07,14.97,15.04,147295.0,11.7472,11.8178,11.7394,11.7943,147295.0
2020-10-28 15:00:00,15.04,15.05,14.97,14.98,223554.0,11.7943,11.8021,11.7394,11.7472,223554.0
2020-10-28 15:05:00,14.97,14.99,14.95,14.96,239758.0,11.7394,11.7551,11.7237,11.7315,239758.0
2020-10-28 15:10:00,14.96,14.99,14.94,14.96,139324.0,11.7315,11.7551,11.7159,11.7315,139324.0
2020-10-28 15:15:00,14.96,14.97,14.93,14.94,205457.0,11.7315,11.7394,11.708,11.7159,205457.0
2020-10-28 15:20:00,14.94,14.99,14.92,14.98,198460.0,11.7159,11.7551,11.7002,11.7472,198460.0
2020-10-28 15:25:00,14.98,14.98,14.95,14.97,232191.0,11.7472,11.7472,11.7237,11.7394,232191.0
2020-10-28 15:30:00,14.97,15.01,14.97,15.0,247269.0,11.7394,11.7707,11.7394,11.7629,247269.0
2020-10-28 15:35:00,15.0,15.01,14.94,14.95,241540.0,11.7629,11.7707,11.7159,11.7237,241540.0
2020-10-28 15:40:00,14.95,14.96,14.93,14.96,289924.0,11.7237,11.7315,11.708,11.7315,289924.0
2020-10-28 15:45:00,14.95,14.96,14.89,14.92,563326.0,11.7237,11.7315,11.6766,11.7002,563326.0
2020-10-28 15:50:00,14.91,14.92,14.87,14.91,670194.0,11.6923,11.7002,11.661,11.6923,670194.0
2020-10-28 15:55:00,14.9,14.91,14.86,14.9,1175256.0,11.6845,11.6923,11.6531,11.6845,1175256.0
2020-10-29 09:30:00,14.98,14.98,14.82,14.83,1319402.0,11.7472,11.7472,11.6217,11.6296,1319402.0
2020-10-29 09:35:00,14.82,14.86,14.77,14.77,637373.0,11.6217,11.6531,11.5825,11.5825,637373.0
2020-10-29 09:40:00,14.77,14.83,14.74,14.82,451830.0,11.5825,11.6296,11.559,11.6217,451830.0
2020-10-29 09:45:00,14.81,14.89,14.78,14.87,618802.0,11.6139,11.6766,11.5904,11.661,618802.0
2020-10-29 09:50:00,14.87,14.96,14.83,14.96,546509.0,11.661,11.7315,11.6296,11.7315,546509.0
2020-10-29 09:55:00,14.95,14.99,14.92,14.92,581560.0,11.7237,11.7551,11.7002,11.7002,581560.0
2020-10-29 10:00:00,14.93,15.03,14.91,15.01,733627.0,11.708,11.7864,11.6923,11.7707,733627.0
2020-10-29 10:05:00,15.01,15.02,14.96,15.0,459622.0,11.7707,11.7786,11.7315,11.7629,459622.0
2020-10-29 10:10:00,15.0,15.05,14.93,14.95,381683.0,11.7629,11.8021,11.708,11.7237,381683.0
2020-10-29 10:15:00,14.95,15.02,14.93,15.02,359717.0,11.7237,11.7786,11.708,11.7786,359717.0
2020-10-29 10:20:00,15.02,15.05,14.98,15.04,395903.0,11.7786,11.8021,11.7472,11.7943,395903.0
2020-10-29 10:25:00,15.04,15.09,15.01,15.07,447262.0,11.7943,11.8335,11.7707,11.8178,447262.0
2020-10-29 10:30:00,15.08,15.19,15.07,15.15,545397.0,11.8256,11.9119,11.8178,11.8805,545397.0
2020-10-29 10:35:00,15.15,15.2,15.12,15.19,458415.0,11.8805,11.9197,11.857,11.9119,458415.0
2020-10-29 10:40:00,15.2,15.21,15.12,15.13,566517.0,11.9197,11.9276,11.857,11.8648,566517.0
2020-10-29 10:45:00,15.13,15.19,15.12,15.17,406003.0,11.8648,11.9119,11.857,11.8962,406003.0
2020-10-29 10:50:00,15.16,15.19,15.11,15.12,470925.0,11.8884,11.9119,11.8492,11.857,470925.0
2020-10-29 10:55:00,15.12,15.13,15.07,15.08,332104.0,11.857,11.8648,11.8178,11.8256,332104.0
2020-10-29 11:00:00,15.08,15.14,15.06,15.09,352075.0,11.8256,11.8727,11.81,11.8335,352075.0
2020-10-29 11:05:00,15.09,15.09,15.05,15.06,340169.0,11.8335,11.8335,11.8021,11.81,340169.0
2020-10-29 11:10:00,15.06,15.13,15.04,15.13,267989.0,11.81,11.8648,11.7943,11.8648,267989.0
2020-10-29 11:15:00,15.12,15.18,15.11,15.18,257001.0,11.857,11.9041,11.8492,11.9041,257001.0
2020-10-29 11:20:00,15.18,15.18,15.13,15.16,316866.0,11.9041,11.9041,11.8648,11.8884,316866.0
2020-10-29 11:25:00,15.16,15.19,15.11,15.11,245635.0,11.8884,11.9119,11.8492,11.8492,245635.0
2020-10-29 11:30:00,15.11,15.14,15.09,15.09,352757.0,11.8492,11.8727,11.8335,11.8335,352757.0
2020-10-29 11:35:00,15.09,15.11,15.08,15.11,239843.0,11.8335,11.8492,11.8256,11.8492,239843.0
2020-10-29 11:40:00,15.11,15.11,15.02,15.03,491278.0,11.8492,11.8492,11.7786,11.7864,491278.0
2020-10-29 11:45:00,15.03,15.1,15.02,15.08,387716.0,11.7864,11.8413,11.7786,11.8256,387716.0
2020-10-29 11:50:00,15.07,15.08,15.04,15.07,420519.0,11.8178,11.8256,11.7943,11.8178,420519.0
2020-10-29 11:55:00,15.06,15.09,15.02,15.04,405667.0,11.81,11.8335,11.7786,11.7943,405667.0
2020-10-29 12:00:00,15.04,15.05,15.02,15.04,377855.0,11.7943,11.8021,11.7786,11.7943,377855.0
2020-10-29 12:05:00,15.04,15.08,15.04,15.07,179151.0,11.7943,11.8256,11.7943,11.8178,179151.0
2020-10-29 12:10:00,15.06,15.09,15.05,15.09,221697.0,11.81,11.8335,11.8021,11.8335,221697.0
2020-10-29 12:15:00,15.08,15.1,15.04,15.04,261007.0,11.8256,11.8413,11.7943,11.7943,261007.0
2020-10-29 12:20:00,15.04,15.05,15.01,15.02,204010.0,11.7943,11.8021,11.7707,11.7786,204010.0
2020-10-29 12:25:00,15.02,15.05,15.0,15.01,250184.0,11.7786,11.8021,11.7629,11.7707,250184.0
2020-10-29 12:30:00,15.01,15.08,14.99,15.07,763645.0,11.7707,11.8256,11.7551,11.8178,763645.0
2020-10-29 12:35:00,15.08,15.13,15.06,15.1,302987.0,11.8256,11.8648,11.81,11.8413,302987.0
2020-10-29 12:40:00,15.1,15.13,15.09,15.12,84534.0,11.8413,11.8648,11.8335,11.857,84534.0
2020-10-29 12:45:00,15.12,15.12,15.09,15.1,108322.0,11.857,11.857,11.8335,11.8413,108322.0
2020-10-29 12:50:00,15.11,15.13,15.1,15.12,118267.0,11.8492,11.8648,11.8413,11.857,118267.0
2020-10-29 12:55:00,15.12,15.12,15.09,15.11,131737.0,11.857,11.857,11.8335,11.8492,131737.0
2020-10-29 13:00:00,15.11,15.11,15.08,15.09,127235.0,11.8492,11.8492,11.8256,11.8335,127235.0
2020-10-29 13:05:00,15.09,15.09,15.02,15.02,237114.0,11.8335,11.8335,11.7786,11.7786,237114.0
2020-10-29 13:10:00,15.03,15.03,14.99,15.0,109793.0,11.7864,11.7864,11.7551,11.7629,109793.0
2020-10-29 13:15:00,15.0,15.01,14.98,15.0,88451.0,11.7629,11.7707,11.7472,11.7629,88451.0
2020-10-29 13:20:00,15.0,15.05,14.99,15.05,79303.0,11.7629,11.8021,11.7551,11.8021,79303.0
2020-10-29 13:25:00,15.04,15.07,15.04,15.05,115291.0,11.7943,11.8178,11.7943,11.8021,115291.0
2020-10-29 13:30:00,15.05,15.1,15.04,15.09,96255.0,11.8021,11.8413,11.7943,11.8335,96255.0
2020-10-29 13:35:00,15.1,15.1,15.06,15.09,123785.0,11.8413,11.8413,11.81,11.8335,123785.0
2020-10-29 13:40:00,15.09,15.14,15.08,15.13,109123.0,11.8335,11.8727,11.8256,11.8648,109123.0
2020-10-29 13:45:00,15.13,15.16,15.12,15.14,329657.0,11.8648,11.8884,11.857,11.8727,329657.0
2020-10-29 13:50:00,15.14,15.15,15.12,15.15,172929.0,11.8727,11.8805,11.857,11.8805,172929.0
2020-10-29 13:55:00,15.15,15.16,15.11,15.13,114030.0,11.8805,11.8884,11.8492,11.8648,114030.0
2020-10-29 14:00:00,15.13,15.18,15.12,15.15,214537.0,11.8648,11.9041,11.857,11.8805,214537.0
2020-10-29 14:05:00,15.15,15.17,15.13,15.16,160168.0,11.8805,11.8962,11.8648,11.8884,160168.0
2020-10-29 14:10:00,15.16,15.17,15.12,15.13,152763.0,11.8884,11.8962,11.857,11.8648,152763.0
2020-10-29 14:15:00,15.13,15.14,15.1,15.13,186462.0,11.8648,11.8727,11.8413,11.8648,186462.0
2020-10-29 14:20:00,15.13,15.14,15.11,15.14,130425.0,11.8648,11.8727,11.8492,11.8727,130425.0
2020-10-29 14:25:00,15.14,15.15,15.12,15.13,248377.0,11.8727,11.8805,11.857,11.8648,248377.0
2020-10-29 14:30:00,15.13,15.17,15.11,15.17,173313.0,11.8648,11.8962,11.8492,11.8962,173313.0
2020-10-29 14:35:00,15.17,15.17,15.14,15.14,164969.0,11.8962,11.8962,11.8727,11.8727,164969.0
2020-10-29 14:40:00,15.15,15.16,15.14,15.14,210094.0,11.8805,11.8884,11.8727,11.8727,210094.0
2020-10-29 14:45:00,15.15,15.15,15.1,15.11,290868.0,11.8805,11.8805,11.8413,11.8492,290868.0
2020-10-29 14:50:00,15.11,15.14,15.1,15.14,238966.0,11.8492,11.8727,11.8413,11.8727,238966.0
2020-10-29 14:55:00,15.13,15.18,15.13,15.18,294005.0,11.8648,11.9041,11.8648,11.9041,294005.0
2020-10-29 15:00:00,15.18,15.22,15.17,15.19,403310.0,11.9041,11.9354,11.8962,11.9119,403310.0
2020-10-29 15:05:00,15.18,15.19,15.18,15.18,112487.0,11.9041,11.9119,11.9041,11.9041,112487.0
2020-10-29 15:10:00,15.18,15.19,15.13,15.14,353337.0,11.9041,11.9119,11.8648,11.8727,353337.0
2020-10-29 15:15:00,15.14,15.15,15.1,15.13,220680.0,11.8727,11.8805,11.8413,11.8648,220680.0
2020-10-29 15:20:00,15.12,15.15,15.11,15.15,220673.0,11.857,11.8805,11.8492,11.8805,220673.0
2020-10-29 15:25:00,15.15,15.17,15.13,15.17,265040.0,11.8805,11.8962,11.8648,11.8962,265040.0
2020-10-29 15:30:00,15.17,15.2,15.16,15.2,310777.0,11.8962,11.9197,11.8884,11.9197,310777.0
2020-10-29 15:35:00,15.2,15.24,15.19,15.24,254330.0,11.9197,11.9511,11.9119,11.9511,254330.0
2020-10-29 15:40:00,15.24,15.25,15.22,15.23,204403.0,11.9511,11.959,11.9354,11.9433,204403.0
2020-10-29 15:45:00,15.23,15.29,15.22,15.28,331963.0,11.9433,11.9903,11.9354,11.9825,331963.0
2020-10-29 15:50:00,15.28,15.3,15.26,15.3,353289.0,11.9825,11.9982,11.9668,11.9982,353289.0
2020-10-29 15:55:00,15.29,15.3,15.25,15.26,811993.0,11.9903,11.9982,11.959,11.9668,811993.0
2020-10-30 09:30:00,15.35,15.39,15.27,15.28,737920.0,12.0374,12.0687,11.9746,11.9825,737920.0
2020-10-30 09:35:00,15.28,15.38,15.25,15.36,290510.0,11.9825,12.0609,11.959,12.0452,290510.0
2020-10-30 09:40:00,15.35,15.39,15.3,15.37,339089.0,12.0374,12.0687,11.9982,12.0531,339089.0
2020-10-30 09:45:00,15.36,15.42,15.33,15.33,459361.0,12.0452,12.0923,12.0217,12.0217,459361.0
2020-10-30 09:50:00,15.33,15.36,15.29,15.35,306158.0,12.0217,12.0452,11.9903,12.0374,306158.0
2020-10-30 09:55:00,15.35,15.47,15.34,15.43,479686.0,12.0374,12.1315,12.0295,12.1001,479686.0
2020-10-30 10:00:00,15.43,15.48,15.42,15.45,390960.0,12.1001,12.1393,12.0923,12.1158,390960.0
2020-10-30 10:05:00,15.45,15.48,15.41,15.48,441467.0,12.1158,12.1393,12.0844,12.1393,441467.0
2020-10-30 10:10:00,15.48,15.5,15.41,15.43,336757.0,12.1393,12.155,12.0844,12.1001,336757.0
2020-10-30 10:15:00,15.43,15.45,15.38,15.42,353898.0,12.1001,12.1158,12.0609,12.0923,353898.0
2020-10-30 10:20:00,15.42,15.43,15.36,15.36,279863.0,12.0923,12.1001,12.0452,12.0452,279863.0
2020-10-30 10:25:00,15.35,15.37,15.32,15.35,383571.0,12.0374,12.0531,12.0138,12.0374,383571.0
2020-10-30 10:30:00,15.35,15.41,15.33,15.41,406554.0,12.0374,12.0844,12.0217,12.0844,406554.0
2020-10-30 10:35:00,15.41,15.45,15.38,15.44,506245.0,12.0844,12.1158,12.0609,12.1079,506245.0
2020-10-30 10:40:00,15.43,15.44,15.36,15.38,310232.0,12.1001,12.1079,12.0452,12.0609,310232.0
2020-10-30 10:45:00,15.38,15.39,15.3,15.31,279857.0,12.0609,12.0687,11.9982,12.006,279857.0
2020-10-30 10:50:00,15.3,15.38,15.3,15.37,292152.0,11.9982,12.0609,11.9982,12.0531,292152.0
2020-10-30 10:55:00,15.36,15.39,15.3,15.3,248238.0,12.0452,12.0687,11.9982,11.9982,248238.0
2020-10-30 11:00:00,15.3,15.4,15.29,15.38,399314.0,11.9982,12.0766,11.9903,12.0609,399314.0
2020-10-30 11:05:00,15.37,15.4,15.33,15.34,365515.0,12.0531,12.0766,12.0217,12.0295,365515.0
2020-10-30 11:10:00,15.34,15.46,15.33,15.46,327582.0,12.0295,12.1236,12.0217,12.1236,327582.0
2020-10-30 11:15:00,15.45,15.46,15.42,15.43,345902.0,12.1158,12.1236,12.0923,12.1001,345902.0
2020-10-30 11:20:00,15.43,15.48,15.41,15.48,220401.0,12.1001,12.1393,12.0844,12.1393,220401.0
2020-10-30 11:25:00,15.47,15.49,15.41,15.42,326368.0,12.1315,12.1472,12.0844,12.0923,326368.0
2020-10-30 11:30:00,15.42,15.44,15.38,15.4,400267.0,12.0923,12.1079,12.0609,12.0766,400267.0
2020-10-30 11:35:00,15.4,15.42,15.37,15.38,553142.0,12.0766,12.0923,12.0531,12.0609,553142.0
2020-10-30 11:40:00,15.38,15.38,15.3,15.31,414126.0,12.0609,12.0609,11.9982,12.006,414126.0
2020-10-30 11:45:00,15.3,15.39,15.28,15.39,286480.0,11.9982,12.0687,11.9825,12.0687,286480.0
2020-10-30 11:50:00,15.39,15.4,15.36,15.4,165026.0,12.0687,12.0766,12.0452,12.0766,165026.0
2020-10-30 11:55:00,15.39,15.43,15.36,15.42,161361.0,12.0687,12.1001,12.0452,12.0923,161361.0
2020-10-30 12:00:00,15.42,15.45,15.41,15.44,290723.0,12.0923,12.1158,12.0844,12.1079,290723.0
2020-10-30 12:05:00,15.44,15.45,15.37,15.38,170631.0,12.1079,12.1158,12.0531,12.0609,170631.0
2020-10-30 12:10:00,15.39,15.39,15.28,15.3,375121.0,12.0687,12.0687,11.9825,11.9982,375121.0
2020-10-30 12:15:00,15.31,15.36,15.3,15.34,256011.0,12.006,12.0452,11.9982,12.0295,256011.0
2020-10-30 12:20:00,15.34,15.38,15.32,15.37,390458.0,12.0295,12.0609,12.0138,12.0531,390458.0
2020-10-30 12:25:00,15.37,15.41,15.35,15.37,520851.0,12.0531,12.0844,12.0374,12.0531,520851.0
2020-10-30 12:30:00,15.37,15.4,15.32,15.36,444969.0,12.0531,12.0766,12.0138,12.0452,444969.0
2020-10-30 12:35:00,15.36,15.37,15.31,15.33,138759.0,12.0452,12.0531,12.006,12.0217,138759.0
2020-10-30 12:40:00,15.33,15.33,15.29,15.3,93076.0,12.0217,12.0217,11.9903,11.9982,93076.0
2020-10-30 12:45:00,15.3,15.33,15.29,15.33,110866.0,11.9982,12.0217,11.9903,12.0217,110866.0
2020-10-30 12:50:00,15.32,15.33,15.29,15.31,111218.0,12.0138,12.0217,11.9903,12.006,111218.0
2020-10-30 12:55:00,15.31,15.32,15.27,15.28,114227.0,12.006,12.0138,11.9746,11.9825,114227.0
2020-10-30 13:00:00,15.27,15.32,15.25,15.31,137551.0,11.9746,12.0138,11.959,12.006,137551.0
2020-10-30 13:05:00,15.31,15.31,15.27,15.28,99350.0,12.006,12.006,11.9746,11.9825,99350.0
2020-10-30 13:10:00,15.28,15.3,15.27,15.29,144538.0,11.9825,11.9982,11.9746,11.9903,144538.0
2020-10-30 13:15:00,15.29,15.32,15.26,15.32,158097.0,11.9903,12.0138,11.9668,12.0138,158097.0
2020-10-30 13:20:00,15.31,15.34,15.3,15.33,126531.0,12.006,12.0295,11.9982,12.0217,126531.0
2020-10-30 13:25:00,15.33,15.33,15.29,15.32,77602.0,12.0217,12.0217,11.9903,12.0138,77602.0
2020-10-30 13:30:00,15.32,15.33,15.28,15.29,110106.0,12.0138,12.0217,11.9825,11.9903,110106.0
2020-10-30 13:35:00,15.28,15.3,15.24,15.26,190067.0,11.9825,11.9982,11.9511,11.9668,190067.0
2020-10-30 13:40:00,15.26,15.28,15.25,15.27,89935.0,11.9668,11.9825,11.959,11.9746,89935.0
2020-10-30 13:45:00,15.26,15.32,15.25,15.31,160337.0,11.9668,12.0138,11.959,12.006,160337.0
2020-10-30 13:50:00,15.3,15.32,15.26,15.27,95824.0,11.9982,12.0138,11.9668,11.9746,95824.0
2020-10-30 13:55:00,15.27,15.37,15.26,15.36,184066.0,11.9746,12.0531,11.9668,12.0452,184066.0
2020-10-30 14:00:00,15.36,15.44,15.35,15.43,296258.0,12.0452,12.1079,12.0374,12.1001,296258.0
2020-10-30 14:05:00,15.44,15.48,15.41,15.47,455170.0,12.1079,12.1393,12.0844,12.1315,455170.0
2020-10-30 14:10:00,15.46,15.47,15.39,15.4,150386.0,12.1236,12.1315,12.0687,12.0766,150386.0
2020-10-30 14:15:00,15.4,15.4,15.36,15.4,206291.0,12.0766,12.0766,12.0452,12.0766,206291.0
2020-10-30 14:20:00,15.39,15.43,15.39,15.39,162208.0,12.0687,12.1001,12.0687,12.0687,162208.0
2020-10-30 14:25:00,15.4,15.41,15.37,15.38,148915.0,12.0766,12.0844,12.0531,12.0609,148915.0
2020-10-30 14:30:00,15.38,15.4,15.34,15.4,82593.0,12.0609,12.0766,12.0295,12.0766,82593.0
2020-10-30 14:35:00,15.4,15.42,15.37,15.4,185367.0,12.0766,12.0923,12.0531,12.0766,185367.0
2020-10-30 14:40:00,15.39,15.39,15.35,15.37,107328.0,12.0687,12.0687,12.0374,12.0531,107328.0
2020-10-30 14:45:00,15.36,15.42,15.35,15.42,110591.0,12.0452,12.0923,12.0374,12.0923,110591.0
2020-10-30 14:50:00,15.41,15.43,15.39,15.43,131792.0,12.0844,12.1001,12.0687,12.1001,131792.0
2020-10-30 14:55:00,15.42,15.45,15.41,15.43,131184.0,12.0923,12.1158,12.0844,12.1001,131184.0
2020-10-30 15:00:00,15.42,15.44,15.39,15.43,184767.0,12.0923,12.1079,12.0687,12.1001,184767.0
2020-10-30 15:05:00,15.43,15.44,15.38,15.4,149689.0,12.1001,12.1079,12.0609,12.0766,149689.0
2020-10-30 15:10:00,15.39,15.45,15.38,15.44,141192.0,12.0687,12.1158,12.0609,12.1079,141192.0
2020-10-30 15:15:00,15.44,15.46,15.4,15.42,152532.0,12.1079,12.1236,12.0766,12.0923,152532.0
2020-10-30 15:20:00,15.42,15.44,15.4,15.44,160826.0,12.0923,12.1079,12.0766,12.1079,160826.0
2020-10-30 15:25:00,15.44,15.44,15.38,15.39,183767.0,12.1079,12.1079,12.0609,12.0687,183767.0
2020-10-30 15:30:00,15.39,15.41,15.36,15.37,241530.0,12.0687,12.0844,12.0452,12.0531,241530.0
2020-10-30 15:35:00,15.37,15.39,15.35,15.39,149915.0,12.0531,12.0687,12.0374,12.0687,149915.0
2020-10-30 15:40:00,15.39,15.41,15.36,15.4,241632.0,12.0687,12.0844,12.0452,12.0766,241632.0
2020-10-30 15:45:00,15.41,15.43,15.38,15.41,351331.0,12.0844,12.1001,12.0609,12.0844,351331.0
2020-10-30 15:50:00,15.41,15.46,15.39,15.42,658400.0,12.0844,12.1236,12.0687,12.0923,658400.0
2020-10-30 15:55:00,15.41,15.48,15.4,15.48,867687.0,12.0844,12.1393,12.0766,12.1393,867687.0
2020-11-02 09:30:00,15.82,15.85,15.67,15.67,814446.0,12.4059,12.4295,12.2883,12.2883,814446.0
2020-11-02 09:35:00,15.66,15.74,15.58,15.59,530221.0,12.2805,12.3432,12.2177,12.2256,530221.0
2020-11-02 09:40:00,15.59,15.62,15.53,15.54,810601.0,12.2256,12.2491,12.1785,12.1864,810601.0
2020-11-02 09:45:00,15.53,15.68,15.52,15.67,325454.0,12.1785,12.2962,12.1707,12.2883,325454.0
2020-11-02 09:50:00,15.66,15.68,15.61,15.62,389268.0,12.2805,12.2962,12.2413,12.2491,389268.0
2020-11-02 09:55:00,15.63,15.67,15.57,15.67,383582.0,12.2569,12.2883,12.2099,12.2883,383582.0
2020-11-02 10:00:00,15.67,15.71,15.66,15.68,368219.0,12.2883,12.3197,12.2805,12.2962,368219.0
2020-11-02 10:05:00,15.68,15.72,15.66,15.7,209939.0,12.2962,12.3275,12.2805,12.3118,209939.0
2020-11-02 10:10:00,15.7,15.71,15.67,15.7,168890.0,12.3118,12.3197,12.2883,12.3118,168890.0
2020-11-02 10:15:00,15.7,15.78,15.67,15.77,195771.0,12.3118,12.3746,12.2883,12.3667,195771.0
2020-11-02 10:20:00,15.77,15.8,15.74,15.78,341080.0,12.3667,12.3903,12.3432,12.3746,341080.0
2020-11-02 10:25:00,15.78,15.81,15.75,15.78,521541.0,12.3746,12.3981,12.351,12.3746,521541.0
2020-11-02 10:30:00,15.78,15.78,15.73,15.78,184025.0,12.3746,12.3746,12.3354,12.3746,184025.0
2020-11-02 10:35:00,15.78,15.8,15.74,15.76,207749.0,12.3746,12.3903,12.3432,12.3589,207749.0
2020-11-02 10:40:00,15.75,15.76,15.71,15.76,168826.0,12.351,12.3589,12.3197,12.3589,168826.0
2020-11-02 10:45:00,15.75,15.76,15.71,15.73,209659.0,12.351,12.3589,12.3197,12.3354,209659.0
2020-11-02 10:50:00,15.73,15.76,15.71,15.76,113478.0,12.3354,12.3589,12.3197,12.3589,113478.0
2020-11-02 10:55:00,15.76,15.82,15.76,15.82,115201.0,12.3589,12.4059,12.3589,12.4059,115201.0
2020-11-02 11:00:00,15.81,15.82,15.78,15.82,166873.0,12.3981,12.4059,12.3746,12.4059,166873.0
2020-11-02 11:05:00,15.82,15.87,15.81,15.86,221432.0,12.4059,12.4452,12.3981,12.4373,221432.0
2020-11-02 11:10:00,15.86,15.87,15.82,15.86,160192.0,12.4373,12.4452,12.4059,12.4373,160192.0
2020-11-02 11:15:00,15.86,15.88,15.84,15.87,186869.0,12.4373,12.453,12.4216,12.4452,186869.0
2020-11-02 11:20:00,15.87,15.93,15.86,15.93,510989.0,12.4452,12.4922,12.4373,12.4922,510989.0
2020-11-02 11:25:00,15.93,15.95,15.91,15.92,421228.0,12.4922,12.5079,12.4765,12.4844,421228.0
2020-11-02 11:30:00,15.93,15.97,15.91,15.95,338925.0,12.4922,12.5236,12.4765,12.5079,338925.0
2020-11-02 11:35:00,15.95,15.99,15.94,15.98,304960.0,12.5079,12.5393,12.5,12.5314,304960.0
2020-11-02 11:40:00,15.98,16.06,15.97,16.04,428685.0,12.5314,12.5941,12.5236,12.5785,428685.0
2020-11-02 11:45:00,16.04,16.05,15.98,15.99,127520.0,12.5785,12.5863,12.5314,12.5393,127520.0
2020-11-02 11:50:00,16.0,16.02,15.98,16.02,118594.0,12.5471,12.5628,12.5314,12.5628,118594.0
2020-11-02 11:55:00,16.01,16.04,16.01,16.04,97604.0,12.5549,12.5785,12.5549,12.5785,97604.0
2020-11-02 12:00:00,16.04,16.05,16.01,16.02,242833.0,12.5785,12.5863,12.5549,12.5628,242833.0
2020-11-02 12:05:00,16.02,16.07,16.02,16.07,156635.0,12.5628,12.602,12.5628,12.602,156635.0
2020-11-02 12:10:00,16.06,16.07,16.02,16.05,154302.0,12.5941,12.602,12.5628,12.5863,154302.0
2020-11-02 12:15:00,16.04,16.07,16.04,16.05,148066.0,12.5785,12.602,12.5785,12.5863,148066.0
2020-11-02 12:20:00,16.05,16.09,16.04,16.09,169826.0,12.5863,12.6177,12.5785,12.6177,169826.0
2020-11-02 12:25:00,16.09,16.11,16.06,16.11,283424.0,12.6177,12.6334,12.5941,12.6334,283424.0
2020-11-02 12:30:00,16.11,16.12,16.09,16.11,154908.0,12.6334,12.6412,12.6177,12.6334,154908.0
2020-11-02 12:35:00,16.11,16.13,16.08,16.09,111567.0,12.6334,12.649,12.6098,12.6177,111567.0
2020-11-02 12:40:00,16.08,16.1,16.06,16.06,104968.0,12.6098,12.6255,12.5941,12.5941,104968.0
2020-11-02 12:45:00,16.07,16.07,16.03,16.04,153541.0,12.602,12.602,12.5706,12.5785,153541.0
2020-11-02 12:50:00,16.05,16.09,16.04,16.09,110487.0,12.5863,12.6177,12.5785,12.6177,110487.0
2020-11-02 12:55:00,16.09,16.09,16.06,16.08,57172.0,12.6177,12.6177,12.5941,12.6098,57172.0
2020-11-02 13:00:00,16.08,16.09,16.05,16.07,154706.0,12.6098,12.6177,12.5863,12.602,154706.0
2020-11-02 13:05:00,16.08,16.08,16.03,16.04,109592.0,12.6098,12.6098,12.5706,12.5785,109592.0
2020-11-02 13:10:00,16.04,16.05,16.03,16.04,51089.0,12.5785,12.5863,12.5706,12.5785,51089.0
2020-11-02 13:15:00,16.03,16.03,15.97,15.99,223697.0,12.5706,12.5706,12.5236,12.5393,223697.0
2020-11-02 13:20:00,15.99,16.0,15.95,16.0,208778.0,12.5393,12.5471,12.5079,12.5471,208778.0
2020-11-02 13:25:00,15.99,16.01,15.98,16.0,63866.0,12.5393,12.5549,12.5314,12.5471,63866.0
2020-11-02 13:30:00,16.01,16.03,16.0,16.02,97691.0,12.5549,12.5706,12.5471,12.5628,97691.0
2020-11-02 13:35:00,16.02,16.03,16.0,16.0,71791.0,12.5628,12.5706,12.5471,12.5471,71791.0
2020-11-02 13:40:00,16.01,16.04,16.0,16.03,101095.0,12.5549,12.5785,12.5471,12.5706,101095.0
2020-11-02 13:45:00,16.03,16.06,16.02,16.03,98299.0,12.5706,12.5941,12.5628,12.5706,98299.0
2020-11-02 13:50:00,16.03,16.04,16.0,16.02,145415.0,12.5706,12.5785,12.5471,12.5628,145415.0
2020-11-02 13:55:00,16.01,16.03,16.0,16.02,77561.0,12.5549,12.5706,12.5471,12.5628,77561.0
2020-11-02 14:00:00,16.02,16.03,16.0,16.03,124209.0,12.5628,12.5706,12.5471,12.5706,124209.0
2020-11-02 14:05:00,16.03,16.07,16.02,16.07,139074.0,12.5706,12.602,12.5628,12.602,139074.0
2020-11-02 14:10:00,16.07,16.11,16.06,16.11,254295.0,12.602,12.6334,12.5941,12.6334,254295.0
2020-11-02 14:15:00,16.1,16.11,16.06,16.07,185331.0,12.6255,12.6334,12.5941,12.602,185331.0
2020-11-02 14:20:00,16.07,16.15,16.05,16.14,233167.0,12.602,12.6647,12.5863,12.6569,233167.0
2020-11-02 14:25:00,16.14,16.16,16.13,16.16,203968.0,12.6569,12.6726,12.649,12.6726,203968.0
2020-11-02 14:30:00,16.16,16.17,16.13,16.14,170750.0,12.6726,12.6804,12.649,12.6569,170750.0
2020-11-02 14:35:00,16.15,16.19,16.14,16.18,93489.0,12.6647,12.6961,12.6569,12.6883,93489.0
2020-11-02 14:40:00,16.19,16.19,16.15,16.19,93668.0,12.6961,12.6961,12.6647,12.6961,93668.0
2020-11-02 14:45:00,16.18,16.22,16.17,16.17,139763.0,12.6883,12.7196,12.6804,12.6804,139763.0
2020-11-02 14:50:00,16.18,16.18,16.14,16.14,116177.0,12.6883,12.6883,12.6569,12.6569,116177.0
2020-11-02 14:55:00,16.14,16.17,16.13,16.17,121559.0,12.6569,12.6804,12.649,12.6804,121559.0
2020-11-02 15:00:00,16.17,16.2,16.16,16.19,126576.0,12.6804,12.7039,12.6726,12.6961,126576.0
2020-11-02 15:05:00,16.19,16.19,16.16,16.17,157750.0,12.6961,12.6961,12.6726,12.6804,157750.0
2020-11-02 15:10:00,16.16,16.18,16.14,16.15,118859.0,12.6726,12.6883,12.6569,12.6647,118859.0
2020-11-02 15:15:00,16.15,16.17,16.14,16.15,176047.0,12.6647,12.6804,12.6569,12.6647,176047.0
2020-11-02 15:20:00,16.16,16.18,16.13,16.14,114847.0,12.6726,12.6883,12.649,12.6569,114847.0
2020-11-02 15:25:00,16.13,16.14,16.11,16.12,153324.0,12.649,12.6569,12.6334,12.6412,153324.0
2020-11-02 15:30:00,16.13,16.16,16.09,16.09,191440.0,12.649,12.6726,12.6177,12.6177,191440.0
2020-11-02 15:35:00,16.09,16.1,16.07,16.1,195617.0,12.6177,12.6255,12.602,12.6255,195617.0
2020-11-02 15:40:00,16.1,16.11,16.07,16.07,146119.0,12.6255,12.6334,12.602,12.602,146119.0
2020-11-02 15:45:00,16.07,16.1,16.06,16.09,295639.0,12.602,12.6255,12.5941,12.6177,295639.0
2020-11-02 15:50:00,16.09,16.1,16.06,16.09,389238.0,12.6177,12.6255,12.5941,12.6177,389238.0
2020-11-02 15:55:00,16.09,16.11,16.07,16.11,588509.0,12.6177,12.6334,12.602,12.6334,588509.0
2020-11-03 09:30:00,16.55,16.55,16.47,16.51,1153291.0,12.9784,12.9784,12.9157,12.947,1153291.0
2020-11-03 09:35:00,16.51,16.54,16.46,16.53,541510.0,12.947,12.9706,12.9078,12.9627,541510.0
2020-11-03 09:40:00,16.53,16.53,16.48,16.52,398013.0,12.9627,12.9627,12.9235,12.9549,398013.0
2020-11-03 09:45:00,16.52,16.55,16.5,16.52,460291.0,12.9549,12.9784,12.9392,12.9549,460291.0
2020-11-03 09:50:00,16.51,16.58,16.5,16.57,480107.0,12.947,13.0019,12.9392,12.9941,480107.0
2020-11-03 09:55:00,16.57,16.57,16.51,16.52,601240.0,12.9941,12.9941,12.947,12.9549,601240.0
2020-11-03 10:00:00,16.53,16.57,16.51,16.57,522090.0,12.9627,12.9941,12.947,12.9941,522090.0
2020-11-03 10:05:00,16.56,16.57,16.49,16.5,447925.0,12.9862,12.9941,12.9314,12.9392,447925.0
2020-11-03 10:10:00,16.5,16.5,16.41,16.45,530565.0,12.9392,12.9392,12.8686,12.9,530565.0
2020-11-03 10:15:00,16.46,16.48,16.41,16.46,387313.0,12.9078,12.9235,12.8686,12.9078,387313.0
2020-11-03 10:20:00,16.46,16.46,16.4,16.43,441478.0,12.9078,12.9078,12.8608,12.8843,441478.0
2020-11-03 10:25:00,16.43,16.44,16.41,16.42,418948.0,12.8843,12.8921,12.8686,12.8765,418948.0
2020-11-03 10:30:00,16.42,16.43,16.36,16.38,273016.0,12.8765,12.8843,12.8294,12.8451,273016.0
2020-11-03 10:35:00,16.38,16.45,16.38,16.45,213553.0,12.8451,12.9,12.8451,12.9,213553.0
2020-11-03 10:40:00,16.45,16.47,16.42,16.45,269891.0,12.9,12.9157,12.8765,12.9,269891.0
2020-11-03 10:45:00,16.45,16.5,16.45,16.48,296584.0,12.9,12.9392,12.9,12.9235,296584.0
2020-11-03 10:50:00,16.49,16.55,16.48,16.55,196551.0,12.9314,12.9784,12.9235,12.9784,196551.0
2020-11-03 10:55:00,16.55,16.57,16.52,16.54,207797.0,12.9784,12.9941,12.9549,12.9706,207797.0
2020-11-03 11:00:00,16.54,16.55,16.51,16.55,169489.0,12.9706,12.9784,12.947,12.9784,169489.0
2020-11-03 11:05:00,16.55,16.55,16.5,16.53,195734.0,12.9784,12.9784,12.9392,12.9627,195734.0
2020-11-03 11:10:00,16.52,16.57,16.5,16.54,223886.0,12.9549,12.9941,12.9392,12.9706,223886.0
2020-11-03 11:15:00,16.54,16.56,16.52,16.55,183533.0,12.9706,12.9862,12.9549,12.9784,183533.0
2020-11-03 11:20:00,16.55,16.56,16.51,16.53,262256.0,12.9784,12.9862,12.947,12.9627,262256.0
2020-11-03 11:25:00,16.52,16.54,16.47,16.47,230658.0,12.9549,12.9706,12.9157,12.9157,230658.0
2020-11-03 11:30:00,16.47,16.55,16.46,16.52,604096.0,12.9157,12.9784,12.9078,12.9549,604096.0
2020-11-03 11:35:00,16.52,16.54,16.5,16.53,209205.0,12.9549,12.9706,12.9392,12.9627,209205.0
2020-11-03 11:40:00,16.52,16.55,16.5,16.52,152760.0,12.9549,12.9784,12.9392,12.9549,152760.0
2020-11-03 11:45:00,16.52,16.52,16.45,16.46,174379.0,12.9549,12.9549,12.9,12.9078,174379.0
2020-11-03 11:50:00,16.46,16.5,16.46,16.48,76270.0,12.9078,12.9392,12.9078,12.9235,76270.0
2020-11-03 11:55:00,16.48,16.51,16.47,16.48,108122.0,12.9235,12.947,12.9157,12.9235,108122.0
2020-11-03 12:00:00,16.49,16.5,16.45,16.46,98559.0,12.9314,12.9392,12.9,12.9078,98559.0
2020-11-03 12:05:00,16.46,16.49,16.45,16.48,54242.0,12.9078,12.9314,12.9,12.9235,54242.0
2020-11-03 12:10:00,16.48,16.52,16.48,16.51,148092.0,12.9235,12.9549,12.9235,12.947,148092.0
2020-11-03 12:15:00,16.5,16.51,16.46,16.46,78191.0,12.9392,12.947,12.9078,12.9078,78191.0
2020-11-03 12:20:00,16.47,16.47,16.44,16.45,116059.0,12.9157,12.9157,12.8921,12.9,116059.0
2020-11-03 12:25:00,16.45,16.45,16.4,16.4,110654.0,12.9,12.9,12.8608,12.8608,110654.0
2020-11-03 12:30:00,16.4,16.41,16.38,16.39,82172.0,12.8608,12.8686,12.8451,12.8529,82172.0
2020-11-03 12:35:00,16.39,16.39,16.35,16.37,117774.0,12.8529,12.8529,12.8216,12.8372,117774.0
2020-11-03 12:40:00,16.38,16.39,16.35,16.36,132450.0,12.8451,12.8529,12.8216,12.8294,132450.0
2020-11-03 12:45:00,16.37,16.37,16.32,16.32,151131.0,12.8372,12.8372,12.798,12.798,151131.0
2020-11-03 12:50:00,16.32,16.33,16.28,16.28,256920.0,12.798,12.8059,12.7667,12.7667,256920.0
2020-11-03 12:55:00,16.29,16.29,16.25,16.25,134996.0,12.7745,12.7745,12.7431,12.7431,134996.0
2020-11-03 13:00:00,16.25,16.29,16.25,16.28,113579.0,12.7431,12.7745,12.7431,12.7667,113579.0
2020-11-03 13:05:00,16.28,16.3,16.26,16.27,114020.0,12.7667,12.7824,12.751,12.7588,114020.0
2020-11-03 13:10:00,16.27,16.28,16.25,16.27,136727.0,12.7588,12.7667,12.7431,12.7588,136727.0
2020-11-03 13:15:00,16.27,16.28,16.23,16.24,167678.0,12.7588,12.7667,12.7275,12.7353,167678.0
2020-11-03 13:20:00,16.23,16.24,16.21,16.23,180383.0,12.7275,12.7353,12.7118,12.7275,180383.0
2020-11-03 13:25:00,16.23,16.24,16.2,16.21,104338.0,12.7275,12.7353,12.7039,12.7118,104338.0
2020-11-03 13:30:00,16.21,16.23,16.2,16.2,142956.0,12.7118,12.7275,12.7039,12.7039,142956.0
2020-11-03 13:35:00,16.21,16.22,16.17,16.18,247761.0,12.7118,12.7196,12.6804,12.6883,247761.0
2020-11-03 13:40:00,16.18,16.19,16.15,16.16,157986.0,12.6883,12.6961,12.6647,12.6726,157986.0
2020-11-03 13:45:00,16.16,16.18,16.14,16.14,227147.0,12.6726,12.6883,12.6569,12.6569,227147.0
2020-11-03 13:50:00,16.15,16.16,16.12,16.13,200597.0,12.6647,12.6726,12.6412,12.649,200597.0
2020-11-03 13:55:00,16.13,16.14,16.09,16.14,279385.0,12.649,12.6569,12.6177,12.6569,279385.0
2020-11-03 14:00:00,16.14,16.18,16.13,16.14,244944.0,12.6569,12.6883,12.649,12.6569,244944.0
2020-11-03 14:05:00,16.14,16.2,16.14,16.2,143731.0,12.6569,12.7039,12.6569,12.7039,143731.0
2020-11-03 14:10:00,16.2,16.21,16.16,16.16,243282.0,12.7039,12.7118,12.6726,12.6726,243282.0
2020-11-03 14:15:00,16.16,16.17,16.14,16.14,200738.0,12.6726,12.6804,12.6569,12.6569,200738.0
2020-11-03 14:20:00,16.14,16.15,16.12,16.14,199172.0,12.6569,12.6647,12.6412,12.6569,199172.0
2020-11-03 14:25:00,16.13,16.15,16.12,16.13,138510.0,12.649,12.6647,12.6412,12.649,138510.0
2020-11-03 14:30:00,16.13,16.18,16.12,16.18,94257.0,12.649,12.6883,12.6412,12.6883,94257.0
2020-11-03 14:35:00,16.18,16.19,16.15,16.16,159330.0,12.6883,12.6961,12.6647,12.6726,159330.0
2020-11-03 14:40:00,16.16,16.18,16.15,16.16,76932.0,12.6726,12.6883,12.6647,12.6726,76932.0
2020-11-03 14:45:00,16.16,16.2,16.16,16.2,85809.0,12.6726,12.7039,12.6726,12.7039,85809.0
2020-11-03 14:50:00,16.19,16.2,16.18,16.2,394175.0,12.6961,12.7039,12.6883,12.7039,394175.0
2020-11-03 14:55:00,16.2,16.21,16.19,16.21,82987.0,12.7039,12.7118,12.6961,12.7118,82987.0
2020-11-03 15:00:00,16.21,16.21,16.16,16.19,315246.0,12.7118,12.7118,12.6726,12.6961,315246.0
2020-11-03 15:05:00,16.19,16.19,16.15,16.16,314630.0,12.6961,12.6961,12.6647,12.6726,314630.0
2020-11-03 15:10:00,16.16,16.18,16.15,16.16,176156.0,12.6726,12.6883,12.6647,12.6726,176156.0
2020-11-03 15:15:00,16.16,16.2,16.16,16.19,156811.0,12.6726,12.7039,12.6726,12.6961,156811.0
2020-11-03 15:20:00,16.19,16.19,16.13,16.14,214117.0,12.6961,12.6961,12.649,12.6569,214117.0
2020-11-03 15:25:00,16.15,16.19,16.14,16.17,188120.0,12.6647,12.6961,12.6569,12.6804,188120.0
2020-11-03 15:30:00,16.17,16.22,16.17,16.21,168257.0,12.6804,12.7196,12.6804,12.7118,168257.0
2020-11-03 15:35:00,16.21,16.23,16.2,16.22,191618.0,12.7118,12.7275,12.7039,12.7196,191618.0
2020-11-03 15:40:00,16.22,16.25,16.21,16.22,305178.0,12.7196,12.7431,12.7118,12.7196,305178.0
2020-11-03 15:45:00,16.23,16.24,16.22,16.22,285514.0,12.7275,12.7353,12.7196,12.7196,285514.0
2020-11-03 15:50:00,16.22,16.24,16.2,16.23,665421.0,12.7196,12.7353,12.7039,12.7275,665421.0
2020-11-03 15:55:00,16.23,16.23,16.17,16.18,721584.0,12.7275,12.7275,12.6804,12.6883,721584.0
2020-11-04 09:30:00,16.13,16.15,15.93,15.94,886676.0,12.649,12.6647,12.4922,12.5,886676.0
2020-11-04 09:35:00,15.95,15.99,15.84,15.92,671138.0,12.5079,12.5393,12.4216,12.4844,671138.0
2020-11-04 09:40:00,15.93,15.99,15.92,15.95,552541.0,12.4922,12.5393,12.4844,12.5079,552541.0
2020-11-04 09:45:00,15.95,16.09,15.94,16.06,397954.0,12.5079,12.6177,12.5,12.5941,397954.0
2020-11-04 09:50:00,16.07,16.09,16.02,16.05,393821.0,12.602,12.6177,12.5628,12.5863,393821.0
2020-11-04 09:55:00,16.05,16.13,16.0,16.13,361584.0,12.5863,12.649,12.5471,12.649,361584.0
2020-11-04 10:00:00,16.13,16.15,16.08,16.13,313133.0,12.649,12.6647,12.6098,12.649,313133.0
2020-11-04 10:05:00,16.12,16.16,16.11,16.15,312876.0,12.6412,12.6726,12.6334,12.6647,312876.0
2020-11-04 10:10:00,16.16,16.19,16.13,16.13,173938.0,12.6726,12.6961,12.649,12.649,173938.0
2020-11-04 10:15:00,16.13,16.18,16.1,16.16,250518.0,12.649,12.6883,12.6255,12.6726,250518.0
2020-11-04 10:20:00,16.16,16.22,16.16,16.2,524945.0,12.6726,12.7196,12.6726,12.7039,524945.0
2020-11-04 10:25:00,16.2,16.2,16.12,16.14,190416.0,12.7039,12.7039,12.6412,12.6569,190416.0
2020-11-04 10:30:00,16.14,16.21,16.13,16.18,244558.0,12.6569,12.7118,12.649,12.6883,244558.0
2020-11-04 10:35:00,16.18,16.18,16.12,16.16,186792.0,12.6883,12.6883,12.6412,12.6726,186792.0
2020-11-04 10:40:00,16.16,16.19,16.13,16.18,113483.0,12.6726,12.6961,12.649,12.6883,113483.0
2020-11-04 10:45:00,16.18,16.26,16.18,16.25,271245.0,12.6883,12.751,12.6883,12.7431,271245.0
2020-11-04 10:50:00,16.25,16.32,16.24,16.29,225381.0,12.7431,12.798,12.7353,12.7745,225381.0
2020-11-04 10:55:00,16.29,16.31,16.26,16.29,185200.0,12.7745,12.7902,12.751,12.7745,185200.0
2020-11-04 11:00:00,16.3,16.34,16.29,16.31,209544.0,12.7824,12.8137,12.7745,12.7902,209544.0
2020-11-04 11:05:00,16.31,16.32,16.26,16.26,150485.0,12.7902,12.798,12.751,12.751,150485.0
2020-11-04 11:10:00,16.26,16.27,16.22,16.22,240343.0,12.751,12.7588,12.7196,12.7196,240343.0
2020-11-04 11:15:00,16.23,16.26,16.21,16.24,371329.0,12.7275,12.751,12.7118,12.7353,371329.0
2020-11-04 11:20:00,16.23,16.28,16.22,16.27,280289.0,12.7275,12.7667,12.7196,12.7588,280289.0
2020-11-04 11:25:00,16.27,16.28,16.24,16.25,185179.0,12.7588,12.7667,12.7353,12.7431,185179.0
2020-11-04 11:30:00,16.25,16.3,16.25,16.29,443897.0,12.7431,12.7824,12.7431,12.7745,443897.0
2020-11-04 11:35:00,16.29,16.32,16.28,16.31,160314.0,12.7745,12.798,12.7667,12.7902,160314.0
2020-11-04 11:40:00,16.32,16.34,16.28,16.32,116066.0,12.798,12.8137,12.7667,12.798,116066.0
2020-11-04 11:45:00,16.32,16.33,16.29,16.3,136448.0,12.798,12.8059,12.7745,12.7824,136448.0
2020-11-04 11:50:00,16.3,16.31,16.29,16.31,129240.0,12.7824,12.7902,12.7745,12.7902,129240.0
2020-11-04 11:55:00,16.3,16.35,16.3,16.32,154132.0,12.7824,12.8216,12.7824,12.798,154132.0
2020-11-04 12:00:00,16.32,16.32,16.27,16.3,109454.0,12.798,12.798,12.7588,12.7824,109454.0
2020-11-04 12:05:00,16.3,16.34,16.29,16.34,160313.0,12.7824,12.8137,12.7745,12.8137,160313.0
2020-11-04 12:10:00,16.34,16.35,16.3,16.3,178537.0,12.8137,12.8216,12.7824,12.7824,178537.0
2020-11-04 12:15:00,16.3,16.32,16.29,16.3,97194.0,12.7824,12.798,12.7745,12.7824,97194.0
2020-11-04 12:20:00,16.31,16.36,16.3,16.35,80095.0,12.7902,12.8294,12.7824,12.8216,80095.0
2020-11-04 12:25:00,16.34,16.35,16.29,16.29,100051.0,12.8137,12.8216,12.7745,12.7745,100051.0
2020-11-04 12:30:00,16.3,16.32,16.29,16.31,42371.0,12.7824,12.798,12.7745,12.7902,42371.0
2020-11-04 12:35:00,16.31,16.32,16.29,16.32,63466.0,12.7902,12.798,12.7745,12.798,63466.0
2020-11-04 12:40:00,16.32,16.35,16.31,16.35,91864.0,12.798,12.8216,12.7902,12.8216,91864.0
2020-11-04 12:45:00,16.36,16.36,16.31,16.32,64916.0,12.8294,12.8294,12.7902,12.798,64916.0
2020-11-04 12:50:00,16.32,16.33,16.3,16.3,68465.0,12.798,12.8059,12.7824,12.7824,68465.0
2020-11-04 12:55:00,16.3,16.32,16.3,16.3,20232.0,12.7824,12.798,12.7824,12.7824,20232.0
2020-11-04 13:00:00,16.3,16.32,16.29,16.29,55218.0,12.7824,12.798,12.7745,12.7745,55218.0
2020-11-04 13:05:00,16.3,16.33,16.29,16.32,109133.0,12.7824,12.8059,12.7745,12.798,109133.0
2020-11-04 13:10:00,16.32,16.34,16.31,16.32,58458.0,12.798,12.8137,12.7902,12.798,58458.0
2020-11-04 13:15:00,16.32,16.33,16.27,16.28,153932.0,12.798,12.8059,12.7588,12.7667,153932.0
2020-11-04 13:20:00,16.27,16.28,16.24,16.26,100559.0,12.7588,12.7667,12.7353,12.751,100559.0
2020-11-04 13:25:00,16.25,16.29,16.25,16.27,142030.0,12.7431,12.7745,12.7431,12.7588,142030.0
2020-11-04 13:30:00,16.27,16.29,16.25,16.27,120679.0,12.7588,12.7745,12.7431,12.7588,120679.0
2020-11-04 13:35:00,16.28,16.29,16.25,16.27,106846.0,12.7667,12.7745,12.7431,12.7588,106846.0
2020-11-04 13:40:00,16.28,16.28,16.23,16.24,157331.0,12.7667,12.7667,12.7275,12.7353,157331.0
2020-11-04 13:45:00,16.25,16.26,16.23,16.25,89665.0,12.7431,12.751,12.7275,12.7431,89665.0
2020-11-04 13:50:00,16.25,16.27,16.24,16.26,133767.0,12.7431,12.7588,12.7353,12.751,133767.0
2020-11-04 13:55:00,16.27,16.27,16.23,16.23,85778.0,12.7588,12.7588,12.7275,12.7275,85778.0
2020-11-04 14:00:00,16.24,16.27,16.23,16.24,51619.0,12.7353,12.7588,12.7275,12.7353,51619.0
2020-11-04 14:05:00,16.23,16.26,16.23,16.25,92931.0,12.7275,12.751,12.7275,12.7431,92931.0
2020-11-04 14:10:00,16.25,16.26,16.22,16.23,88175.0,12.7431,12.751,12.7196,12.7275,88175.0
2020-11-04 14:15:00,16.23,16.23,16.19,16.21,122284.0,12.7275,12.7275,12.6961,12.7118,122284.0
2020-11-04 14:20:00,16.21,16.23,16.19,16.21,140411.0,12.7118,12.7275,12.6961,12.7118,140411.0
2020-11-04 14:25:00,16.22,16.24,16.2,16.23,82726.0,12.7196,12.7353,12.7039,12.7275,82726.0
2020-11-04 14:30:00,16.24,16.26,16.23,16.23,82079.0,12.7353,12.751,12.7275,12.7275,82079.0
2020-11-04 14:35:00,16.24,16.24,16.2,16.2,158992.0,12.7353,12.7353,12.7039,12.7039,158992.0
2020-11-04 14:40:00,16.2,16.2,16.17,16.18,144966.0,12.7039,12.7039,12.6804,12.6883,144966.0
2020-11-04 14:45:00,16.17,16.19,16.16,16.16,148768.0,12.6804,12.6961,12.6726,12.6726,148768.0
2020-11-04 14:50:00,16.16,16.2,16.16,16.19,119760.0,12.6726,12.7039,12.6726,12.6961,119760.0
2020-11-04 14:55:00,16.19,16.2,16.17,16.19,86207.0,12.6961,12.7039,12.6804,12.6961,86207.0
2020-11-04 15:00:00,16.19,16.2,16.15,16.16,177483.0,12.6961,12.7039,12.6647,12.6726,177483.0
2020-11-04 15:05:00,16.16,16.16,16.14,16.14,135091.0,12.6726,12.6726,12.6569,12.6569,135091.0
2020-11-04 15:10:00,16.14,16.16,16.13,16.14,146709.0,12.6569,12.6726,12.649,12.6569,146709.0
2020-11-04 15:15:00,16.14,16.15,16.11,16.13,118154.0,12.6569,12.6647,12.6334,12.649,118154.0
2020-11-04 15:20:00,16.13,16.13,16.1,16.12,157199.0,12.649,12.649,12.6255,12.6412,157199.0
2020-11-04 15:25:00,16.12,16.14,16.11,16.13,103950.0,12.6412,12.6569,12.6334,12.649,103950.0
2020-11-04 15:30:00,16.13,16.17,16.12,16.16,182665.0,12.649,12.6804,12.6412,12.6726,182665.0
2020-11-04 15:35:00,16.16,16.18,16.14,16.17,129290.0,12.6726,12.6883,12.6569,12.6804,129290.0
2020-11-04 15:40:00,16.16,16.2,16.16,16.2,132771.0,12.6726,12.7039,12.6726,12.7039,132771.0
2020-11-04 15:45:00,16.2,16.21,16.17,16.18,243888.0,12.7039,12.7118,12.6804,12.6883,243888.0
2020-11-04 15:50:00,16.19,16.2,16.16,16.18,346934.0,12.6961,12.7039,12.6726,12.6883,346934.0
2020-11-04 15:55:00,16.17,16.18,16.12,16.13,428743.0,12.6804,12.6883,12.6412,12.649,428743.0
2020-11-05 09:30:00,15.88,15.96,15.84,15.94,544948.0,12.7008,12.7648,12.6688,12.7488,544948.0
2020-11-05 09:35:00,15.94,15.98,15.89,15.91,282737.0,12.7488,12.7808,12.7088,12.7248,282737.0
2020-11-05 09:40:00,15.92,15.96,15.89,15.95,243848.0,12.7328,12.7648,12.7088,12.7568,243848.0
2020-11-05 09:45:00,15.95,16.0,15.94,15.95,357839.0,12.7568,12.7968,12.7488,12.7568,357839.0
2020-11-05 09:50:00,15.96,16.01,15.94,16.0,272532.0,12.7648,12.8048,12.7488,12.7968,272532.0
2020-11-05 09:55:00,16.0,16.01,15.9,15.9,188897.0,12.7968,12.8048,12.7168,12.7168,188897.0
2020-11-05 10:00:00,15.91,15.94,15.88,15.89,248810.0,12.7248,12.7488,12.7008,12.7088,248810.0
2020-11-05 10:05:00,15.88,15.93,15.88,15.91,239576.0,12.7008,12.7408,12.7008,12.7248,239576.0
2020-11-05 10:10:00,15.91,15.97,15.89,15.97,228555.0,12.7248,12.7728,12.7088,12.7728,228555.0
2020-11-05 10:15:00,15.97,16.0,15.96,15.99,324773.0,12.7728,12.7968,12.7648,12.7888,324773.0
2020-11-05 10:20:00,15.99,16.03,15.98,16.03,272574.0,12.7888,12.8208,12.7808,12.8208,272574.0
2020-11-05 10:25:00,16.02,16.03,15.94,15.95,296722.0,12.8128,12.8208,12.7488,12.7568,296722.0
2020-11-05 10:30:00,15.94,15.98,15.93,15.96,234439.0,12.7488,12.7808,12.7408,12.7648,234439.0
2020-11-05 10:35:00,15.96,15.96,15.88,15.89,244268.0,12.7648,12.7648,12.7008,12.7088,244268.0
2020-11-05 10:40:00,15.88,15.95,15.88,15.94,276762.0,12.7008,12.7568,12.7008,12.7488,276762.0
2020-11-05 10:45:00,15.94,15.99,15.93,15.93,282148.0,12.7488,12.7888,12.7408,12.7408,282148.0
2020-11-05 10:50:00,15.93,15.95,15.89,15.89,199317.0,12.7408,12.7568,12.7088,12.7088,199317.0
2020-11-05 10:55:00,15.89,15.91,15.87,15.89,216118.0,12.7088,12.7248,12.6928,12.7088,216118.0
2020-11-05 11:00:00,15.89,15.9,15.84,15.86,326286.0,12.7088,12.7168,12.6688,12.6848,326286.0
2020-11-05 11:05:00,15.85,15.86,15.83,15.84,159134.0,12.6768,12.6848,12.6608,12.6688,159134.0
2020-11-05 11:10:00,15.85,15.85,15.8,15.82,225519.0,12.6768,12.6768,12.6368,12.6528,225519.0
2020-11-05 11:15:00,15.83,15.87,15.82,15.86,290939.0,12.6608,12.6928,12.6528,12.6848,290939.0
2020-11-05 11:20:00,15.86,15.87,15.83,15.84,204501.0,12.6848,12.6928,12.6608,12.6688,204501.0
2020-11-05 11:25:00,15.83,15.85,15.8,15.81,196986.0,12.6608,12.6768,12.6368,12.6448,196986.0
2020-11-05 11:30:00,15.81,15.83,15.79,15.81,476395.0,12.6448,12.6608,12.6288,12.6448,476395.0
2020-11-05 11:35:00,15.81,15.81,15.77,15.78,123169.0,12.6448,12.6448,12.6128,12.6208,123169.0
2020-11-05 11:40:00,15.78,15.84,15.77,15.83,188799.0,12.6208,12.6688,12.6128,12.6608,188799.0
2020-11-05 11:45:00,15.83,15.9,15.83,15.89,218305.0,12.6608,12.7168,12.6608,12.7088,218305.0
2020-11-05 11:50:00,15.89,15.91,15.87,15.88,161105.0,12.7088,12.7248,12.6928,12.7008,161105.0
2020-11-05 11:55:00,15.89,15.89,15.84,15.84,61069.0,12.7088,12.7088,12.6688,12.6688,61069.0
2020-11-05 12:00:00,15.84,15.87,15.82,15.86,64183.0,12.6688,12.6928,12.6528,12.6848,64183.0
2020-11-05 12:05:00,15.86,15.88,15.84,15.88,117989.0,12.6848,12.7008,12.6688,12.7008,117989.0
2020-11-05 12:10:00,15.88,15.88,15.85,15.88,91206.0,12.7008,12.7008,12.6768,12.7008,91206.0
2020-11-05 12:15:00,15.88,15.88,15.85,15.86,122852.0,12.7008,12.7008,12.6768,12.6848,122852.0
2020-11-05 12:20:00,15.87,15.88,15.86,15.87,86866.0,12.6928,12.7008,12.6848,12.6928,86866.0
2020-11-05 12:25:00,15.88,15.89,15.84,15.85,84892.0,12.7008,12.7088,12.6688,12.6768,84892.0
2020-11-05 12:30:00,15.85,15.87,15.84,15.85,80991.0,12.6768,12.6928,12.6688,12.6768,80991.0
2020-11-05 12:35:00,15.85,15.89,15.84,15.88,71162.0,12.6768,12.7088,12.6688,12.7008,71162.0
2020-11-05 12:40:00,15.88,15.91,15.87,15.9,46557.0,12.7008,12.7248,12.6928,12.7168,46557.0
2020-11-05 12:45:00,15.9,15.91,15.86,15.87,50035.0,12.7168,12.7248,12.6848,12.6928,50035.0
2020-11-05 12:50:00,15.87,15.87,15.83,15.84,69627.0,12.6928,12.6928,12.6608,12.6688,69627.0
2020-11-05 12:55:00,15.84,15.88,15.83,15.88,50439.0,12.6688,12.7008,12.6608,12.7008,50439.0
2020-11-05 13:00:00,15.88,15.9,15.87,15.88,112400.0,12.7008,12.7168,12.6928,12.7008,112400.0
2020-11-05 13:05:00,15.87,15.88,15.86,15.87,52480.0,12.6928,12.7008,12.6848,12.6928,52480.0
2020-11-05 13:10:00,15.87,15.88,15.85,15.87,100572.0,12.6928,12.7008,12.6768,12.6928,100572.0
2020-11-05 13:15:00,15.88,15.91,15.87,15.91,89044.0,12.7008,12.7248,12.6928,12.7248,89044.0
2020-11-05 13:20:00,15.9,15.91,15.89,15.9,86972.0,12.7168,12.7248,12.7088,12.7168,86972.0
2020-11-05 13:25:00,15.9,15.9,15.86,15.87,103903.0,12.7168,12.7168,12.6848,12.6928,103903.0
2020-11-05 13:30:00,15.87,15.88,15.86,15.88,158264.0,12.6928,12.7008,12.6848,12.7008,158264.0
2020-11-05 13:35:00,15.87,15.88,15.85,15.86,83719.0,12.6928,12.7008,12.6768,12.6848,83719.0
2020-11-05 13:40:00,15.87,15.91,15.86,15.91,72160.0,12.6928,12.7248,12.6848,12.7248,72160.0
2020-11-05 13:45:00,15.91,15.91,15.87,15.88,77270.0,12.7248,12.7248,12.6928,12.7008,77270.0
2020-11-05 13:50:00,15.88,15.89,15.86,15.88,97379.0,12.7008,12.7088,12.6848,12.7008,97379.0
2020-11-05 13:55:00,15.87,15.92,15.87,15.91,108977.0,12.6928,12.7328,12.6928,12.7248,108977.0
2020-11-05 14:00:00,15.91,15.93,15.89,15.92,114954.0,12.7248,12.7408,12.7088,12.7328,114954.0
2020-11-05 14:05:00,15.92,15.93,15.9,15.91,104099.0,12.7328,12.7408,12.7168,12.7248,104099.0
2020-11-05 14:10:00,15.9,15.92,15.89,15.9,108738.0,12.7168,12.7328,12.7088,12.7168,108738.0
2020-11-05 14:15:00,15.9,15.91,15.87,15.88,134796.0,12.7168,12.7248,12.6928,12.7008,134796.0
2020-11-05 14:20:00,15.87,15.88,15.85,15.87,116421.0,12.6928,12.7008,12.6768,12.6928,116421.0
2020-11-05 14:25:00,15.87,15.88,15.85,15.86,81876.0,12.6928,12.7008,12.6768,12.6848,81876.0
2020-11-05 14:30:00,15.86,15.87,15.84,15.85,124695.0,12.6848,12.6928,12.6688,12.6768,124695.0
2020-11-05 14:35:00,15.85,15.87,15.83,15.87,207004.0,12.6768,12.6928,12.6608,12.6928,207004.0
2020-11-05 14:40:00,15.87,15.89,15.85,15.88,148539.0,12.6928,12.7088,12.6768,12.7008,148539.0
2020-11-05 14:45:00,15.88,15.88,15.86,15.86,106404.0,12.7008,12.7008,12.6848,12.6848,106404.0
2020-11-05 14:50:00,15.86,15.87,15.83,15.85,114801.0,12.6848,12.6928,12.6608,12.6768,114801.0
2020-11-05 14:55:00,15.85,15.86,15.81,15.86,213732.0,12.6768,12.6848,12.6448,12.6848,213732.0
2020-11-05 15:00:00,15.85,15.87,15.84,15.85,74556.0,12.6768,12.6928,12.6688,12.6768,74556.0
2020-11-05 15:05:00,15.84,15.85,15.83,15.83,93613.0,12.6688,12.6768,12.6608,12.6608,93613.0
2020-11-05 15:10:00,15.84,15.86,15.83,15.84,83980.0,12.6688,12.6848,12.6608,12.6688,83980.0
2020-11-05 15:15:00,15.84,15.85,15.82,15.85,121272.0,12.6688,12.6768,12.6528,12.6768,121272.0
2020-11-05 15:20:00,15.84,15.87,15.84,15.87,81774.0,12.6688,12.6928,12.6688,12.6928,81774.0
2020-11-05 15:25:00,15.86,15.87,15.85,15.86,87737.0,12.6848,12.6928,12.6768,12.6848,87737.0
2020-11-05 15:30:00,15.86,15.87,15.82,15.83,142148.0,12.6848,12.6928,12.6528,12.6608,142148.0
2020-11-05 15:35:00,15.83,15.83,15.81,15.81,145295.0,12.6608,12.6608,12.6448,12.6448,145295.0
2020-11-05 15:40:00,15.82,15.82,15.8,15.81,169375.0,12.6528,12.6528,12.6368,12.6448,169375.0
2020-11-05 15:45:00,15.81,15.81,15.8,15.81,157610.0,12.6448,12.6448,12.6368,12.6448,157610.0
2020-11-05 15:50:00,15.81,15.85,15.8,15.85,307982.0,12.6448,12.6768,12.6368,12.6768,307982.0
2020-11-05 15:55:00,15.85,15.85,15.81,15.82,568764.0,12.6768,12.6768,12.6448,12.6528,568764.0
2020-11-06 09:30:00,15.83,15.89,15.8,15.86,440055.0,12.6608,12.7088,12.6368,12.6848,440055.0
2020-11-06 09:35:00,15.86,15.9,15.81,15.89,304154.0,12.6848,12.7168,12.6448,12.7088,304154.0
2020-11-06 09:40:00,15.89,16.04,15.88,16.02,360980.0,12.7088,12.8288,12.7008,12.8128,360980.0
2020-11-06 09:45:00,16.02,16.04,15.94,15.95,248521.0,12.8128,12.8288,12.7488,12.7568,248521.0
2020-11-06 09:50:00,15.96,15.96,15.87,15.9,302574.0,12.7648,12.7648,12.6928,12.7168,302574.0
2020-11-06 09:55:00,15.9,15.95,15.88,15.92,317057.0,12.7168,12.7568,12.7008,12.7328,317057.0
2020-11-06 10:00:00,15.92,15.94,15.87,15.87,308258.0,12.7328,12.7488,12.6928,12.6928,308258.0
2020-11-06 10:05:00,15.86,15.89,15.84,15.88,295999.0,12.6848,12.7088,12.6688,12.7008,295999.0
2020-11-06 10:10:00,15.88,15.9,15.84,15.87,247405.0,12.7008,12.7168,12.6688,12.6928,247405.0
2020-11-06 10:15:00,15.87,15.89,15.8,15.86,221877.0,12.6928,12.7088,12.6368,12.6848,221877.0
2020-11-06 10:20:00,15.85,15.91,15.84,15.9,166156.0,12.6768,12.7248,12.6688,12.7168,166156.0
2020-11-06 10:25:00,15.9,15.92,15.87,15.89,219971.0,12.7168,12.7328,12.6928,12.7088,219971.0
2020-11-06 10:30:00,15.89,15.89,15.83,15.84,196227.0,12.7088,12.7088,12.6608,12.6688,196227.0
2020-11-06 10:35:00,15.84,15.89,15.83,15.87,126326.0,12.6688,12.7088,12.6608,12.6928,126326.0
2020-11-06 10:40:00,15.87,15.89,15.85,15.87,85006.0,12.6928,12.7088,12.6768,12.6928,85006.0
2020-11-06 10:45:00,15.86,15.89,15.82,15.84,191481.0,12.6848,12.7088,12.6528,12.6688,191481.0
2020-11-06 10:50:00,15.84,15.86,15.82,15.85,126921.0,12.6688,12.6848,12.6528,12.6768,126921.0
2020-11-06 10:55:00,15.85,15.86,15.74,15.79,327615.0,12.6768,12.6848,12.5888,12.6288,327615.0
2020-11-06 11:00:00,15.79,15.85,15.77,15.81,273222.0,12.6288,12.6768,12.6128,12.6448,273222.0
2020-11-06 11:05:00,15.82,15.85,15.8,15.81,264733.0,12.6528,12.6768,12.6368,12.6448,264733.0
2020-11-06 11:10:00,15.81,15.81,15.73,15.76,371568.0,12.6448,12.6448,12.5808,12.6048,371568.0
2020-11-06 11:15:00,15.76,15.8,15.74,15.77,531263.0,12.6048,12.6368,12.5888,12.6128,531263.0
2020-11-06 11:20:00,15.77,15.79,15.74,15.76,396322.0,12.6128,12.6288,12.5888,12.6048,396322.0
2020-11-06 11:25:00,15.76,15.81,15.76,15.79,250206.0,12.6048,12.6448,12.6048,12.6288,250206.0
2020-11-06 11:30:00,15.78,15.83,15.77,15.82,405368.0,12.6208,12.6608,12.6128,12.6528,405368.0
2020-11-06 11:35:00,15.82,15.87,15.81,15.85,198810.0,12.6528,12.6928,12.6448,12.6768,198810.0
2020-11-06 11:40:00,15.85,15.88,15.84,15.85,145444.0,12.6768,12.7008,12.6688,12.6768,145444.0
2020-11-06 11:45:00,15.86,15.87,15.82,15.84,229269.0,12.6848,12.6928,12.6528,12.6688,229269.0
2020-11-06 11:50:00,15.83,15.85,15.83,15.84,111071.0,12.6608,12.6768,12.6608,12.6688,111071.0
2020-11-06 11:55:00,15.84,15.85,15.8,15.81,83357.0,12.6688,12.6768,12.6368,12.6448,83357.0
2020-11-06 12:00:00,15.81,15.81,15.76,15.77,121017.0,12.6448,12.6448,12.6048,12.6128,121017.0
2020-11-06 12:05:00,15.77,15.78,15.75,15.76,137155.0,12.6128,12.6208,12.5968,12.6048,137155.0
2020-11-06 12:10:00,15.76,15.77,15.74,15.76,180714.0,12.6048,12.6128,12.5888,12.6048,180714.0
2020-11-06 12:15:00,15.76,15.78,15.73,15.78,153008.0,12.6048,12.6208,12.5808,12.6208,153008.0
2020-11-06 12:20:00,15.77,15.8,15.75,15.76,179587.0,12.6128,12.6368,12.5968,12.6048,179587.0
2020-11-06 12:25:00,15.76,15.79,15.75,15.79,108658.0,12.6048,12.6288,12.5968,12.6288,108658.0
2020-11-06 12:30:00,15.78,15.79,15.74,15.75,74084.0,12.6208,12.6288,12.5888,12.5968,74084.0
2020-11-06 12:35:00,15.75,15.77,15.73,15.74,138118.0,12.5968,12.6128,12.5808,12.5888,138118.0
2020-11-06 12:40:00,15.74,15.79,15.74,15.78,67167.0,12.5888,12.6288,12.5888,12.6208,67167.0
2020-11-06 12:45:00,15.78,15.79,15.74,15.75,235594.0,12.6208,12.6288,12.5888,12.5968,235594.0
2020-11-06 12:50:00,15.74,15.76,15.74,15.75,102518.0,12.5888,12.6048,12.5888,12.5968,102518.0
2020-11-06 12:55:00,15.75,15.76,15.71,15.73,208839.0,12.5968,12.6048,12.5648,12.5808,208839.0
2020-11-06 13:00:00,15.72,15.73,15.69,15.72,179186.0,12.5728,12.5808,12.5488,12.5728,179186.0
2020-11-06 13:05:00,15.72,15.72,15.67,15.7,160538.0,12.5728,12.5728,12.5328,12.5568,160538.0
2020-11-06 13:10:00,15.69,15.71,15.66,15.66,178605.0,12.5488,12.5648,12.5248,12.5248,178605.0
2020-11-06 13:15:00,15.67,15.72,15.66,15.72,134924.0,12.5328,12.5728,12.5248,12.5728,134924.0
2020-11-06 13:20:00,15.72,15.72,15.69,15.69,123634.0,12.5728,12.5728,12.5488,12.5488,123634.0
2020-11-06 13:25:00,15.69,15.73,15.68,15.73,94990.0,12.5488,12.5808,12.5408,12.5808,94990.0
2020-11-06 13:30:00,15.73,15.73,15.7,15.71,151037.0,12.5808,12.5808,12.5568,12.5648,151037.0
2020-11-06 13:35:00,15.71,15.71,15.67,15.68,175227.0,12.5648,12.5648,12.5328,12.5408,175227.0
2020-11-06 13:40:00,15.68,15.69,15.65,15.67,244569.0,12.5408,12.5488,12.5168,12.5328,244569.0
2020-11-06 13:45:00,15.66,15.69,15.65,15.67,218760.0,12.5248,12.5488,12.5168,12.5328,218760.0
2020-11-06 13:50:00,15.67,15.68,15.65,15.65,87250.0,12.5328,12.5408,12.5168,12.5168,87250.0
2020-11-06 13:55:00,15.65,15.66,15.62,15.65,264646.0,12.5168,12.5248,12.4928,12.5168,264646.0
2020-11-06 14:00:00,15.65,15.68,15.64,15.65,320790.0,12.5168,12.5408,12.5088,12.5168,320790.0
2020-11-06 14:05:00,15.65,15.68,15.64,15.68,282079.0,12.5168,12.5408,12.5088,12.5408,282079.0
2020-11-06 14:10:00,15.67,15.68,15.65,15.66,238229.0,12.5328,12.5408,12.5168,12.5248,238229.0
2020-11-06 14:15:00,15.66,15.71,15.66,15.7,241974.0,12.5248,12.5648,12.5248,12.5568,241974.0
2020-11-06 14:20:00,15.7,15.71,15.68,15.68,194039.0,12.5568,12.5648,12.5408,12.5408,194039.0
2020-11-06 14:25:00,15.69,15.72,15.67,15.68,364250.0,12.5488,12.5728,12.5328,12.5408,364250.0
2020-11-06 14:30:00,15.68,15.7,15.66,15.68,264005.0,12.5408,12.5568,12.5248,12.5408,264005.0
2020-11-06 14:35:00,15.68,15.68,15.64,15.65,213285.0,12.5408,12.5408,12.5088,12.5168,213285.0
2020-11-06 14:40:00,15.65,15.65,15.64,15.64,124730.0,12.5168,12.5168,12.5088,12.5088,124730.0
2020-11-06 14:45:00,15.65,15.66,15.63,15.66,128819.0,12.5168,12.5248,12.5008,12.5248,128819.0
2020-11-06 14:50:00,15.65,15.65,15.63,15.64,143846.0,12.5168,12.5168,12.5008,12.5088,143846.0
2020-11-06 14:55:00,15.64,15.66,15.63,15.64,193061.0,12.5088,12.5248,12.5008,12.5088,193061.0
2020-11-06 15:00:00,15.63,15.64,15.62,15.63,172799.0,12.5008,12.5088,12.4928,12.5008,172799.0
2020-11-06 15:05:00,15.63,15.63,15.6,15.61,183912.0,12.5008,12.5008,12.4769,12.4848,183912.0
2020-11-06 15:10:00,15.61,15.63,15.6,15.62,189128.0,12.4848,12.5008,12.4769,12.4928,189128.0
2020-11-06 15:15:00,15.61,15.63,15.6,15.61,149491.0,12.4848,12.5008,12.4769,12.4848,149491.0
2020-11-06 15:20:00,15.61,15.63,15.61,15.63,132180.0,12.4848,12.5008,12.4848,12.5008,132180.0
2020-11-06 15:25:00,15.63,15.66,15.62,15.66,145330.0,12.5008,12.5248,12.4928,12.5248,145330.0
2020-11-06 15:30:00,15.65,15.68,15.65,15.67,248921.0,12.5168,12.5408,12.5168,12.5328,248921.0
2020-11-06 15:35:00,15.67,15.67,15.65,15.66,176078.0,12.5328,12.5328,12.5168,12.5248,176078.0
2020-11-06 15:40:00,15.66,15.69,15.65,15.69,219908.0,12.5248,12.5488,12.5168,12.5488,219908.0
2020-11-06 15:45:00,15.68,15.73,15.68,15.73,194149.0,12.5408,12.5808,12.5408,12.5808,194149.0
2020-11-06 15:50:00,15.72,15.74,15.69,15.7,259107.0,12.5728,12.5888,12.5488,12.5568,259107.0
2020-11-06 15:55:00,15.7,15.7,15.62,15.63,488341.0,12.5568,12.5568,12.4928,12.5008,488341.0
2020-11-09 09:30:00,18.48,18.74,18.42,18.73,3355323.0,14.7803,14.9882,14.7323,14.9802,3355323.0
2020-11-09 09:35:00,18.73,18.75,18.3,18.3,1916279.0,14.9802,14.9962,14.6363,14.6363,1916279.0
2020-11-09 09:40:00,18.31,18.38,18.04,18.08,1809828.0,14.6443,14.7003,14.4284,14.4604,1809828.0
2020-11-09 09:45:00,18.09,18.27,18.08,18.25,1535752.0,14.4683,14.6123,14.4604,14.5963,1535752.0
2020-11-09 09:50:00,18.25,18.27,18.12,18.19,913489.0,14.5963,14.6123,14.4923,14.5483,913489.0
2020-11-09 09:55:00,18.19,18.26,17.98,17.98,1020570.0,14.5483,14.6043,14.3804,14.3804,1020570.0
2020-11-09 10:00:00,17.99,18.16,17.99,18.13,1223410.0,14.3884,14.5243,14.3884,14.5003,1223410.0
2020-11-09 10:05:00,18.13,18.16,18.04,18.08,1409104.0,14.5003,14.5243,14.4284,14.4604,1409104.0
2020-11-09 10:10:00,18.07,18.18,18.04,18.15,1560938.0,14.4524,14.5403,14.4284,14.5163,1560938.0
2020-11-09 10:15:00,18.15,18.22,18.09,18.22,1233807.0,14.5163,14.5723,14.4683,14.5723,1233807.0
2020-11-09 10:20:00,18.23,18.24,18.06,18.08,826981.0,14.5803,14.5883,14.4444,14.4604,826981.0
2020-11-09 10:25:00,18.07,18.12,18.04,18.05,850177.0,14.4524,14.4923,14.4284,14.4364,850177.0
2020-11-09 10:30:00,18.05,18.2,18.04,18.16,1158780.0,14.4364,14.5563,14.4284,14.5243,1158780.0
2020-11-09 10:35:00,18.15,18.22,18.12,18.17,907286.0,14.5163,14.5723,14.4923,14.5323,907286.0
2020-11-09 10:40:00,18.17,18.25,18.17,18.18,1022472.0,14.5323,14.5963,14.5323,14.5403,1022472.0
2020-11-09 10:45:00,18.18,18.21,18.13,18.18,1756891.0,14.5403,14.5643,14.5003,14.5403,1756891.0
2020-11-09 10:50:00,18.18,18.25,18.18,18.24,837063.0,14.5403,14.5963,14.5403,14.5883,837063.0
2020-11-09 10:55:00,18.24,18.3,18.22,18.26,912924.0,14.5883,14.6363,14.5723,14.6043,912924.0
2020-11-09 11:00:00,18.26,18.27,18.14,18.15,611599.0,14.6043,14.6123,14.5083,14.5163,611599.0
2020-11-09 11:05:00,18.15,18.23,18.15,18.22,730511.0,14.5163,14.5803,14.5163,14.5723,730511.0
2020-11-09 11:10:00,18.22,18.27,18.19,18.25,899174.0,14.5723,14.6123,14.5483,14.5963,899174.0
2020-11-09 11:15:00,18.25,18.3,18.22,18.25,835752.0,14.5963,14.6363,14.5723,14.5963,835752.0
2020-11-09 11:20:00,18.25,18.32,18.22,18.32,1131980.0,14.5963,14.6523,14.5723,14.6523,1131980.0
2020-11-09 11:25:00,18.32,18.34,18.29,18.32,903163.0,14.6523,14.6683,14.6283,14.6523,903163.0
2020-11-09 11:30:00,18.32,18.33,18.17,18.18,562216.0,14.6523,14.6603,14.5323,14.5403,562216.0
2020-11-09 11:35:00,18.18,18.19,18.1,18.11,361912.0,14.5403,14.5483,14.4763,14.4843,361912.0
2020-11-09 11:40:00,18.11,18.12,18.06,18.09,354448.0,14.4843,14.4923,14.4444,14.4683,354448.0
2020-11-09 11:45:00,18.08,18.17,18.08,18.15,303038.0,14.4604,14.5323,14.4604,14.5163,303038.0
2020-11-09 11:50:00,18.15,18.16,18.1,18.15,350017.0,14.5163,14.5243,14.4763,14.5163,350017.0
2020-11-09 11:55:00,18.15,18.18,18.13,18.18,234341.0,14.5163,14.5403,14.5003,14.5403,234341.0
2020-11-09 12:00:00,18.18,18.22,18.17,18.21,228009.0,14.5403,14.5723,14.5323,14.5643,228009.0
2020-11-09 12:05:00,18.21,18.25,18.19,18.25,263853.0,14.5643,14.5963,14.5483,14.5963,263853.0
2020-11-09 12:10:00,18.25,18.28,18.23,18.26,298770.0,14.5963,14.6203,14.5803,14.6043,298770.0
2020-11-09 12:15:00,18.26,18.3,18.22,18.3,310154.0,14.6043,14.6363,14.5723,14.6363,310154.0
2020-11-09 12:20:00,18.3,18.34,18.29,18.33,336106.0,14.6363,14.6683,14.6283,14.6603,336106.0
2020-11-09 12:25:00,18.32,18.36,18.31,18.35,373592.0,14.6523,14.6843,14.6443,14.6763,373592.0
2020-11-09 12:30:00,18.34,18.39,18.32,18.39,351249.0,14.6683,14.7083,14.6523,14.7083,351249.0
2020-11-09 12:35:00,18.39,18.4,18.37,18.39,146178.0,14.7083,14.7163,14.6923,14.7083,146178.0
2020-11-09 12:40:00,18.39,18.39,18.35,18.38,278143.0,14.7083,14.7083,14.6763,14.7003,278143.0
2020-11-09 12:45:00,18.39,18.39,18.34,18.36,422351.0,14.7083,14.7083,14.6683,14.6843,422351.0
2020-11-09 12:50:00,18.36,18.38,18.34,18.36,294627.0,14.6843,14.7003,14.6683,14.6843,294627.0
2020-11-09 12:55:00,18.36,18.37,18.33,18.35,224695.0,14.6843,14.6923,14.6603,14.6763,224695.0
2020-11-09 13:00:00,18.35,18.4,18.34,18.39,164007.0,14.6763,14.7163,14.6683,14.7083,164007.0
2020-11-09 13:05:00,18.39,18.43,18.38,18.43,417405.0,14.7083,14.7403,14.7003,14.7403,417405.0
2020-11-09 13:10:00,18.42,18.43,18.38,18.4,366017.0,14.7323,14.7403,14.7003,14.7163,366017.0
2020-11-09 13:15:00,18.41,18.41,18.38,18.38,147263.0,14.7243,14.7243,14.7003,14.7003,147263.0
2020-11-09 13:20:00,18.39,18.4,18.36,18.39,176061.0,14.7083,14.7163,14.6843,14.7083,176061.0
2020-11-09 13:25:00,18.4,18.44,18.38,18.44,165566.0,14.7163,14.7483,14.7003,14.7483,165566.0
2020-11-09 13:30:00,18.44,18.45,18.42,18.43,227451.0,14.7483,14.7563,14.7323,14.7403,227451.0
2020-11-09 13:35:00,18.42,18.42,18.28,18.29,257307.0,14.7323,14.7323,14.6203,14.6283,257307.0
2020-11-09 13:40:00,18.28,18.33,18.25,18.3,250096.0,14.6203,14.6603,14.5963,14.6363,250096.0
2020-11-09 13:45:00,18.31,18.33,18.29,18.31,312069.0,14.6443,14.6603,14.6283,14.6443,312069.0
2020-11-09 13:50:00,18.32,18.34,18.28,18.31,229899.0,14.6523,14.6683,14.6203,14.6443,229899.0
2020-11-09 13:55:00,18.31,18.35,18.29,18.33,197000.0,14.6443,14.6763,14.6283,14.6603,197000.0
2020-11-09 14:00:00,18.32,18.34,18.3,18.32,210273.0,14.6523,14.6683,14.6363,14.6523,210273.0
2020-11-09 14:05:00,18.32,18.36,18.31,18.35,217519.0,14.6523,14.6843,14.6443,14.6763,217519.0
2020-11-09 14:10:00,18.34,18.38,18.31,18.37,220843.0,14.6683,14.7003,14.6443,14.6923,220843.0
2020-11-09 14:15:00,18.37,18.4,18.35,18.38,291523.0,14.6923,14.7163,14.6763,14.7003,291523.0
2020-11-09 14:20:00,18.39,18.39,18.29,18.31,318008.0,14.7083,14.7083,14.6283,14.6443,318008.0
2020-11-09 14:25:00,18.31,18.31,18.27,18.29,227798.0,14.6443,14.6443,14.6123,14.6283,227798.0
2020-11-09 14:30:00,18.29,18.29,18.22,18.23,321489.0,14.6283,14.6283,14.5723,14.5803,321489.0
2020-11-09 14:35:00,18.23,18.28,18.22,18.28,189467.0,14.5803,14.6203,14.5723,14.6203,189467.0
2020-11-09 14:40:00,18.28,18.3,18.26,18.28,236650.0,14.6203,14.6363,14.6043,14.6203,236650.0
2020-11-09 14:45:00,18.28,18.28,18.22,18.23,218734.0,14.6203,14.6203,14.5723,14.5803,218734.0
2020-11-09 14:50:00,18.23,18.24,18.19,18.22,302274.0,14.5803,14.5883,14.5483,14.5723,302274.0
2020-11-09 14:55:00,18.21,18.23,18.2,18.21,190172.0,14.5643,14.5803,14.5563,14.5643,190172.0
2020-11-09 15:00:00,18.21,18.23,18.19,18.23,180794.0,14.5643,14.5803,14.5483,14.5803,180794.0
2020-11-09 15:05:00,18.22,18.28,18.21,18.26,230509.0,14.5723,14.6203,14.5643,14.6043,230509.0
2020-11-09 15:10:00,18.26,18.3,18.25,18.29,225367.0,14.6043,14.6363,14.5963,14.6283,225367.0
2020-11-09 15:15:00,18.28,18.34,18.28,18.31,292819.0,14.6203,14.6683,14.6203,14.6443,292819.0
2020-11-09 15:20:00,18.31,18.34,18.28,18.33,244080.0,14.6443,14.6683,14.6203,14.6603,244080.0
2020-11-09 15:25:00,18.34,18.34,18.26,18.29,287185.0,14.6683,14.6683,14.6043,14.6283,287185.0
2020-11-09 15:30:00,18.29,18.34,18.28,18.33,317834.0,14.6283,14.6683,14.6203,14.6603,317834.0
2020-11-09 15:35:00,18.34,18.35,18.32,18.34,255820.0,14.6683,14.6763,14.6523,14.6683,255820.0
2020-11-09 15:40:00,18.33,18.35,18.28,18.29,366780.0,14.6603,14.6763,14.6203,14.6283,366780.0
2020-11-09 15:45:00,18.29,18.29,18.21,18.21,329141.0,14.6283,14.6283,14.5643,14.5643,329141.0
2020-11-09 15:50:00,18.21,18.21,18.12,18.14,628583.0,14.5643,14.5643,14.4923,14.5083,628583.0
2020-11-09 15:55:00,18.14,18.14,18.08,18.08,1168047.0,14.5083,14.5083,14.4604,14.4604,1168047.0
2020-11-10 09:30:00,19.32,19.33,18.93,19.04,3042950.0,15.4521,15.4601,15.1402,15.2282,3042950.0
2020-11-10 09:35:00,19.03,19.2,18.94,19.16,1507083.0,15.2202,15.3561,15.1482,15.3241,1507083.0
2020-11-10 09:40:00,19.16,19.16,19.04,19.12,1218249.0,15.3241,15.3241,15.2282,15.2921,1218249.0
2020-11-10 09:45:00,19.12,19.18,19.09,19.1,816010.0,15.2921,15.3401,15.2681,15.2761,816010.0
2020-11-10 09:50:00,19.11,19.15,19.06,19.09,699484.0,15.2841,15.3161,15.2442,15.2681,699484.0
2020-11-10 09:55:00,19.1,19.19,19.07,19.18,639930.0,15.2761,15.3481,15.2522,15.3401,639930.0
2020-11-10 10:00:00,19.17,19.25,19.12,19.24,1186890.0,15.3321,15.3961,15.2921,15.3881,1186890.0
2020-11-10 10:05:00,19.23,19.27,19.13,19.2,987083.0,15.3801,15.4121,15.3001,15.3561,987083.0
2020-11-10 10:10:00,19.21,19.3,19.2,19.22,720924.0,15.3641,15.4361,15.3561,15.3721,720924.0
2020-11-10 10:15:00,19.23,19.24,19.15,19.22,414293.0,15.3801,15.3881,15.3161,15.3721,414293.0
2020-11-10 10:20:00,19.22,19.24,19.14,19.2,478264.0,15.3721,15.3881,15.3081,15.3561,478264.0
2020-11-10 10:25:00,19.2,19.21,19.14,19.17,374673.0,15.3561,15.3641,15.3081,15.3321,374673.0
2020-11-10 10:30:00,19.16,19.21,19.1,19.19,533689.0,15.3241,15.3641,15.2761,15.3481,533689.0
2020-11-10 10:35:00,19.19,19.2,19.11,19.11,651988.0,15.3481,15.3561,15.2841,15.2841,651988.0
2020-11-10 10:40:00,19.11,19.13,19.05,19.1,566612.0,15.2841,15.3001,15.2362,15.2761,566612.0
2020-11-10 10:45:00,19.11,19.16,19.06,19.08,444109.0,15.2841,15.3241,15.2442,15.2601,444109.0
2020-11-10 10:50:00,19.08,19.1,18.98,19.01,649167.0,15.2601,15.2761,15.1802,15.2042,649167.0
2020-11-10 10:55:00,19.0,19.1,19.0,19.09,726694.0,15.1962,15.2761,15.1962,15.2681,726694.0
2020-11-10 11:00:00,19.09,19.15,19.08,19.12,703793.0,15.2681,15.3161,15.2601,15.2921,703793.0
2020-11-10 11:05:00,19.12,19.14,19.08,19.08,538001.0,15.2921,15.3081,15.2601,15.2601,538001.0
2020-11-10 11:10:00,19.08,19.11,19.05,19.1,670274.0,15.2601,15.2841,15.2362,15.2761,670274.0
2020-11-10 11:15:00,19.1,19.15,19.08,19.09,718086.0,15.2761,15.3161,15.2601,15.2681,718086.0
2020-11-10 11:20:00,19.09,19.11,19.07,19.08,612266.0,15.2681,15.2841,15.2522,15.2601,612266.0
2020-11-10 11:25:00,19.08,19.15,19.07,19.14,389867.0,15.2601,15.3161,15.2522,15.3081,389867.0
2020-11-10 11:30:00,19.14,19.19,19.12,19.19,529537.0,15.3081,15.3481,15.2921,15.3481,529537.0
2020-11-10 11:35:00,19.19,19.21,19.1,19.11,236003.0,15.3481,15.3641,15.2761,15.2841,236003.0
2020-11-10 11:40:00,19.11,19.13,19.07,19.13,234454.0,15.2841,15.3001,15.2522,15.3001,234454.0
2020-11-10 11:45:00,19.13,19.14,19.09,19.12,224005.0,15.3001,15.3081,15.2681,15.2921,224005.0
2020-11-10 11:50:00,19.12,19.17,19.11,19.14,207499.0,15.2921,15.3321,15.2841,15.3081,207499.0
2020-11-10 11:55:00,19.14,19.19,19.14,19.17,238673.0,15.3081,15.3481,15.3081,15.3321,238673.0
2020-11-10 12:00:00,19.18,19.18,19.12,19.14,250168.0,15.3401,15.3401,15.2921,15.3081,250168.0
2020-11-10 12:05:00,19.15,19.16,19.12,19.14,304497.0,15.3161,15.3241,15.2921,15.3081,304497.0
2020-11-10 12:10:00,19.13,19.16,19.13,19.16,299168.0,15.3001,15.3241,15.3001,15.3241,299168.0
2020-11-10 12:15:00,19.16,19.18,19.15,19.16,137428.0,15.3241,15.3401,15.3161,15.3241,137428.0
2020-11-10 12:20:00,19.17,19.19,19.14,19.15,126788.0,15.3321,15.3481,15.3081,15.3161,126788.0
2020-11-10 12:25:00,19.15,19.2,19.14,19.2,158338.0,15.3161,15.3561,15.3081,15.3561,158338.0
2020-11-10 12:30:00,19.2,19.21,19.17,19.18,123503.0,15.3561,15.3641,15.3321,15.3401,123503.0
2020-11-10 12:35:00,19.18,19.2,19.17,19.2,136050.0,15.3401,15.3561,15.3321,15.3561,136050.0
2020-11-10 12:40:00,19.2,19.2,19.15,19.16,238829.0,15.3561,15.3561,15.3161,15.3241,238829.0
2020-11-10 12:45:00,19.15,19.18,19.15,19.17,116041.0,15.3161,15.3401,15.3161,15.3321,116041.0
2020-11-10 12:50:00,19.17,19.19,19.15,19.16,127135.0,15.3321,15.3481,15.3161,15.3241,127135.0
2020-11-10 12:55:00,19.16,19.17,19.12,19.12,134263.0,15.3241,15.3321,15.2921,15.2921,134263.0
2020-11-10 13:00:00,19.13,19.13,19.04,19.05,265805.0,15.3001,15.3001,15.2282,15.2362,265805.0
2020-11-10 13:05:00,19.05,19.08,19.04,19.07,153248.0,15.2362,15.2601,15.2282,15.2522,153248.0
2020-11-10 13:10:00,19.07,19.12,19.07,19.11,132769.0,15.2522,15.2921,15.2522,15.2841,132769.0
2020-11-10 13:15:00,19.11,19.12,19.07,19.08,120851.0,15.2841,15.2921,15.2522,15.2601,120851.0
2020-11-10 13:20:00,19.08,19.1,19.0,19.0,221475.0,15.2601,15.2761,15.1962,15.1962,221475.0
2020-11-10 13:25:00,19.0,19.02,18.97,19.0,190708.0,15.1962,15.2122,15.1722,15.1962,190708.0
2020-11-10 13:30:00,19.0,19.04,18.99,19.02,288876.0,15.1962,15.2282,15.1882,15.2122,288876.0
2020-11-10 13:35:00,19.03,19.04,18.98,19.0,258008.0,15.2202,15.2282,15.1802,15.1962,258008.0
2020-11-10 13:40:00,19.0,19.0,18.97,18.98,135183.0,15.1962,15.1962,15.1722,15.1802,135183.0
2020-11-10 13:45:00,18.98,19.02,18.97,18.98,265748.0,15.1802,15.2122,15.1722,15.1802,265748.0
2020-11-10 13:50:00,18.98,18.99,18.94,18.98,302709.0,15.1802,15.1882,15.1482,15.1802,302709.0
2020-11-10 13:55:00,18.98,19.05,18.97,19.05,224189.0,15.1802,15.2362,15.1722,15.2362,224189.0
2020-11-10 14:00:00,19.04,19.05,19.03,19.04,129309.0,15.2282,15.2362,15.2202,15.2282,129309.0
2020-11-10 14:05:00,19.04,19.05,19.0,19.04,115740.0,15.2282,15.2362,15.1962,15.2282,115740.0
2020-11-10 14:10:00,19.05,19.08,19.03,19.08,456864.0,15.2362,15.2601,15.2202,15.2601,456864.0
2020-11-10 14:15:00,19.08,19.09,19.02,19.05,218353.0,15.2601,15.2681,15.2122,15.2362,218353.0
2020-11-10 14:20:00,19.04,19.08,19.04,19.07,159493.0,15.2282,15.2601,15.2282,15.2522,159493.0
2020-11-10 14:25:00,19.07,19.09,19.04,19.07,202534.0,15.2522,15.2681,15.2282,15.2522,202534.0
2020-11-10 14:30:00,19.07,19.1,19.06,19.1,113207.0,15.2522,15.2761,15.2442,15.2761,113207.0
2020-11-10 14:35:00,19.1,19.1,19.06,19.06,100756.0,15.2761,15.2761,15.2442,15.2442,100756.0
2020-11-10 14:40:00,19.05,19.08,19.03,19.05,157588.0,15.2362,15.2601,15.2202,15.2362,157588.0
2020-11-10 14:45:00,19.06,19.07,19.0,19.0,146536.0,15.2442,15.2522,15.1962,15.1962,146536.0
2020-11-10 14:50:00,19.01,19.01,18.97,18.98,257649.0,15.2042,15.2042,15.1722,15.1802,257649.0
2020-11-10 14:55:00,18.98,19.04,18.97,19.02,266298.0,15.1802,15.2282,15.1722,15.2122,266298.0
2020-11-10 15:00:00,19.02,19.08,19.01,19.07,139834.0,15.2122,15.2601,15.2042,15.2522,139834.0
2020-11-10 15:05:00,19.07,19.09,19.07,19.09,138024.0,15.2522,15.2681,15.2522,15.2681,138024.0
2020-11-10 15:10:00,19.09,19.09,19.07,19.09,187332.0,15.2681,15.2681,15.2522,15.2681,187332.0
2020-11-10 15:15:00,19.09,19.14,19.08,19.14,151297.0,15.2681,15.3081,15.2601,15.3081,151297.0
2020-11-10 15:20:00,19.14,19.16,19.12,19.13,224067.0,15.3081,15.3241,15.2921,15.3001,224067.0
2020-11-10 15:25:00,19.13,19.14,19.09,19.11,231930.0,15.3001,15.3081,15.2681,15.2841,231930.0
2020-11-10 15:30:00,19.11,19.11,19.09,19.11,313047.0,15.2841,15.2841,15.2681,15.2841,313047.0
2020-11-10 15:35:00,19.11,19.13,19.08,19.09,255405.0,15.2841,15.3001,15.2601,15.2681,255405.0
2020-11-10 15:40:00,19.09,19.14,19.09,19.14,231248.0,15.2681,15.3081,15.2681,15.3081,231248.0
2020-11-10 15:45:00,19.14,19.15,19.1,19.11,462837.0,15.3081,15.3161,15.2761,15.2841,462837.0
2020-11-10 15:50:00,19.11,19.13,19.09,19.11,510992.0,15.2841,15.3001,15.2681,15.2841,510992.0
2020-11-10 15:55:00,19.11,19.12,19.07,19.1,1364869.0,15.2841,15.2921,15.2522,15.2761,1364869.0
2020-11-11 09:30:00,19.62,19.63,19.54,19.6,1609774.0,15.692,15.7,15.6281,15.676,1609774.0
2020-11-11 09:35:00,19.6,19.62,19.46,19.47,606345.0,15.676,15.692,15.5641,15.5721,606345.0
2020-11-11 09:40:00,19.47,19.49,19.28,19.34,815945.0,15.5721,15.5881,15.4201,15.4681,815945.0
2020-11-11 09:45:00,19.34,19.42,19.32,19.35,486511.0,15.4681,15.5321,15.4521,15.4761,486511.0
2020-11-11 09:50:00,19.35,19.38,19.26,19.36,457913.0,15.4761,15.5001,15.4041,15.4841,457913.0
2020-11-11 09:55:00,19.37,19.38,19.27,19.3,342141.0,15.4921,15.5001,15.4121,15.4361,342141.0
2020-11-11 10:00:00,19.3,19.33,19.24,19.32,343201.0,15.4361,15.4601,15.3881,15.4521,343201.0
2020-11-11 10:05:00,19.32,19.36,19.27,19.31,351363.0,15.4521,15.4841,15.4121,15.4441,351363.0
2020-11-11 10:10:00,19.3,19.35,19.27,19.29,454057.0,15.4361,15.4761,15.4121,15.4281,454057.0
2020-11-11 10:15:00,19.28,19.31,19.26,19.29,306738.0,15.4201,15.4441,15.4041,15.4281,306738.0
2020-11-11 10:20:00,19.28,19.33,19.21,19.21,323433.0,15.4201,15.4601,15.3641,15.3641,323433.0
2020-11-11 10:25:00,19.21,19.28,19.21,19.26,379262.0,15.3641,15.4201,15.3641,15.4041,379262.0
2020-11-11 10:30:00,19.26,19.28,19.22,19.27,266825.0,15.4041,15.4201,15.3721,15.4121,266825.0
2020-11-11 10:35:00,19.27,19.28,19.23,19.27,391796.0,15.4121,15.4201,15.3801,15.4121,391796.0
2020-11-11 10:40:00,19.26,19.29,19.24,19.26,481339.0,15.4041,15.4281,15.3881,15.4041,481339.0
2020-11-11 10:45:00,19.26,19.29,19.23,19.28,389250.0,15.4041,15.4281,15.3801,15.4201,389250.0
2020-11-11 10:50:00,19.27,19.3,19.23,19.26,348710.0,15.4121,15.4361,15.3801,15.4041,348710.0
2020-11-11 10:55:00,19.26,19.29,19.25,19.27,262714.0,15.4041,15.4281,15.3961,15.4121,262714.0
2020-11-11 11:00:00,19.27,19.29,19.21,19.21,245516.0,15.4121,15.4281,15.3641,15.3641,245516.0
2020-11-11 11:05:00,19.21,19.24,19.18,19.23,224724.0,15.3641,15.3881,15.3401,15.3801,224724.0
2020-11-11 11:10:00,19.24,19.28,19.23,19.28,330326.0,15.3881,15.4201,15.3801,15.4201,330326.0
2020-11-11 11:15:00,19.29,19.3,19.26,19.29,182484.0,15.4281,15.4361,15.4041,15.4281,182484.0
2020-11-11 11:20:00,19.29,19.34,19.28,19.33,297502.0,15.4281,15.4681,15.4201,15.4601,297502.0
2020-11-11 11:25:00,19.33,19.39,19.32,19.36,284855.0,15.4601,15.5081,15.4521,15.4841,284855.0
2020-11-11 11:30:00,19.37,19.37,19.22,19.23,316798.0,15.4921,15.4921,15.3721,15.3801,316798.0
2020-11-11 11:35:00,19.22,19.24,19.14,19.14,196132.0,15.3721,15.3881,15.3081,15.3081,196132.0
2020-11-11 11:40:00,19.14,19.21,19.14,19.18,274785.0,15.3081,15.3641,15.3081,15.3401,274785.0
2020-11-11 11:45:00,19.17,19.17,19.1,19.1,207235.0,15.3321,15.3321,15.2761,15.2761,207235.0
2020-11-11 11:50:00,19.11,19.11,19.07,19.09,220689.0,15.2841,15.2841,15.2522,15.2681,220689.0
2020-11-11 11:55:00,19.08,19.1,19.07,19.09,124200.0,15.2601,15.2761,15.2522,15.2681,124200.0
2020-11-11 12:00:00,19.09,19.11,19.08,19.09,113483.0,15.2681,15.2841,15.2601,15.2681,113483.0
2020-11-11 12:05:00,19.09,19.09,19.02,19.05,159206.0,15.2681,15.2681,15.2122,15.2362,159206.0
2020-11-11 12:10:00,19.04,19.05,19.0,19.02,139133.0,15.2282,15.2362,15.1962,15.2122,139133.0
2020-11-11 12:15:00,19.01,19.04,19.01,19.02,72536.0,15.2042,15.2282,15.2042,15.2122,72536.0
2020-11-11 12:20:00,19.01,19.02,18.96,18.97,161061.0,15.2042,15.2122,15.1642,15.1722,161061.0
2020-11-11 12:25:00,18.97,19.0,18.97,18.98,100171.0,15.1722,15.1962,15.1722,15.1802,100171.0
2020-11-11 12:30:00,18.98,18.98,18.96,18.97,104628.0,15.1802,15.1802,15.1642,15.1722,104628.0
2020-11-11 12:35:00,18.96,18.98,18.95,18.96,97140.0,15.1642,15.1802,15.1562,15.1642,97140.0
2020-11-11 12:40:00,18.95,18.99,18.95,18.98,86973.0,15.1562,15.1882,15.1562,15.1802,86973.0
2020-11-11 12:45:00,18.98,18.99,18.96,18.96,83105.0,15.1802,15.1882,15.1642,15.1642,83105.0
2020-11-11 12:50:00,18.96,18.99,18.95,18.96,82697.0,15.1642,15.1882,15.1562,15.1642,82697.0
2020-11-11 12:55:00,18.96,19.02,18.96,18.97,216592.0,15.1642,15.2122,15.1642,15.1722,216592.0
2020-11-11 13:00:00,18.98,18.98,18.95,18.98,98413.0,15.1802,15.1802,15.1562,15.1802,98413.0
2020-11-11 13:05:00,18.98,18.98,18.94,18.95,102978.0,15.1802,15.1802,15.1482,15.1562,102978.0
2020-11-11 13:10:00,18.95,18.96,18.93,18.94,84784.0,15.1562,15.1642,15.1402,15.1482,84784.0
2020-11-11 13:15:00,18.94,18.94,18.91,18.92,141715.0,15.1482,15.1482,15.1242,15.1322,141715.0
2020-11-11 13:20:00,18.91,18.96,18.91,18.93,86641.0,15.1242,15.1642,15.1242,15.1402,86641.0
2020-11-11 13:25:00,18.93,18.95,18.89,18.95,184568.0,15.1402,15.1562,15.1082,15.1562,184568.0
2020-11-11 13:30:00,18.94,18.97,18.9,18.96,129200.0,15.1482,15.1722,15.1162,15.1642,129200.0
2020-11-11 13:35:00,18.96,19.0,18.96,18.97,117774.0,15.1642,15.1962,15.1642,15.1722,117774.0
2020-11-11 13:40:00,18.96,18.98,18.94,18.94,121307.0,15.1642,15.1802,15.1482,15.1482,121307.0
2020-11-11 13:45:00,18.94,18.96,18.93,18.96,124117.0,15.1482,15.1642,15.1402,15.1642,124117.0
2020-11-11 13:50:00,18.95,18.96,18.93,18.94,169328.0,15.1562,15.1642,15.1402,15.1482,169328.0
2020-11-11 13:55:00,18.94,18.95,18.92,18.94,133175.0,15.1482,15.1562,15.1322,15.1482,133175.0
2020-11-11 14:00:00,18.93,18.95,18.91,18.95,108794.0,15.1402,15.1562,15.1242,15.1562,108794.0
2020-11-11 14:05:00,18.95,18.95,18.92,18.93,139920.0,15.1562,15.1562,15.1322,15.1402,139920.0
2020-11-11 14:10:00,18.93,18.95,18.92,18.93,76191.0,15.1402,15.1562,15.1322,15.1402,76191.0
2020-11-11 14:15:00,18.93,18.94,18.9,18.91,93700.0,15.1402,15.1482,15.1162,15.1242,93700.0
2020-11-11 14:20:00,18.9,18.93,18.89,18.91,169001.0,15.1162,15.1402,15.1082,15.1242,169001.0
2020-11-11 14:25:00,18.91,18.93,18.84,18.86,211270.0,15.1242,15.1402,15.0682,15.0842,211270.0
2020-11-11 14:30:00,18.86,18.88,18.85,18.86,174424.0,15.0842,15.1002,15.0762,15.0842,174424.0
2020-11-11 14:35:00,18.86,18.88,18.85,18.88,79067.0,15.0842,15.1002,15.0762,15.1002,79067.0
2020-11-11 14:40:00,18.88,18.88,18.82,18.85,246869.0,15.1002,15.1002,15.0522,15.0762,246869.0
2020-11-11 14:45:00,18.85,18.87,18.81,18.82,204838.0,15.0762,15.0922,15.0442,15.0522,204838.0
2020-11-11 14:50:00,18.83,18.83,18.79,18.82,222783.0,15.0602,15.0602,15.0282,15.0522,222783.0
2020-11-11 14:55:00,18.82,18.87,18.8,18.86,210001.0,15.0522,15.0922,15.0362,15.0842,210001.0
2020-11-11 15:00:00,18.86,18.87,18.82,18.83,152743.0,15.0842,15.0922,15.0522,15.0602,152743.0
2020-11-11 15:05:00,18.82,18.84,18.8,18.82,205777.0,15.0522,15.0682,15.0362,15.0522,205777.0
2020-11-11 15:10:00,18.82,18.84,18.81,18.83,208726.0,15.0522,15.0682,15.0442,15.0602,208726.0
2020-11-11 15:15:00,18.83,18.84,18.81,18.81,155137.0,15.0602,15.0682,15.0442,15.0442,155137.0
2020-11-11 15:20:00,18.81,18.82,18.79,18.8,193641.0,15.0442,15.0522,15.0282,15.0362,193641.0
2020-11-11 15:25:00,18.8,18.81,18.77,18.78,227880.0,15.0362,15.0442,15.0122,15.0202,227880.0
2020-11-11 15:30:00,18.79,18.81,18.76,18.8,300929.0,15.0282,15.0442,15.0042,15.0362,300929.0
2020-11-11 15:35:00,18.8,18.82,18.77,18.82,260084.0,15.0362,15.0522,15.0122,15.0522,260084.0
2020-11-11 15:40:00,18.82,18.84,18.81,18.82,379052.0,15.0522,15.0682,15.0442,15.0522,379052.0
2020-11-11 15:45:00,18.82,18.85,18.81,18.84,337518.0,15.0522,15.0762,15.0442,15.0682,337518.0
2020-11-11 15:50:00,18.84,18.89,18.84,18.86,778862.0,15.0682,15.1082,15.0682,15.0842,778862.0
2020-11-11 15:55:00,18.87,18.89,18.82,18.89,1028481.0,15.0922,15.1082,15.0522,15.1082,1028481.0
2020-11-12 09:30:00,18.52,18.58,18.4,18.49,976292.0,14.8123,14.8603,14.7163,14.7883,976292.0
2020-11-12 09:35:00,18.48,18.54,18.46,18.52,494020.0,14.7803,14.8283,14.7643,14.8123,494020.0
2020-11-12 09:40:00,18.51,18.56,18.5,18.55,168517.0,14.8043,14.8443,14.7963,14.8363,168517.0
2020-11-12 09:45:00,18.55,18.68,18.52,18.61,453503.0,14.8363,14.9402,14.8123,14.8842,453503.0
2020-11-12 09:50:00,18.61,18.66,18.56,18.65,327162.0,14.8842,14.9242,14.8443,14.9162,327162.0
2020-11-12 09:55:00,18.65,18.74,18.63,18.71,275756.0,14.9162,14.9882,14.9002,14.9642,275756.0
2020-11-12 10:00:00,18.7,18.75,18.67,18.72,339747.0,14.9562,14.9962,14.9322,14.9722,339747.0
2020-11-12 10:05:00,18.72,18.84,18.7,18.83,372410.0,14.9722,15.0682,14.9562,15.0602,372410.0
2020-11-12 10:10:00,18.83,18.85,18.8,18.83,267930.0,15.0602,15.0762,15.0362,15.0602,267930.0
2020-11-12 10:15:00,18.84,18.88,18.8,18.88,250414.0,15.0682,15.1002,15.0362,15.1002,250414.0
2020-11-12 10:20:00,18.88,18.88,18.77,18.77,219701.0,15.1002,15.1002,15.0122,15.0122,219701.0
2020-11-12 10:25:00,18.78,18.8,18.77,18.78,121248.0,15.0202,15.0362,15.0122,15.0202,121248.0
2020-11-12 10:30:00,18.79,18.85,18.78,18.82,200711.0,15.0282,15.0762,15.0202,15.0522,200711.0
2020-11-12 10:35:00,18.82,18.9,18.81,18.89,173046.0,15.0522,15.1162,15.0442,15.1082,173046.0
2020-11-12 10:40:00,18.9,18.91,18.87,18.89,136673.0,15.1162,15.1242,15.0922,15.1082,136673.0
2020-11-12 10:45:00,18.9,18.9,18.87,18.87,82279.0,15.1162,15.1162,15.0922,15.0922,82279.0
2020-11-12 10:50:00,18.87,18.91,18.84,18.9,200033.0,15.0922,15.1242,15.0682,15.1162,200033.0
2020-11-12 10:55:00,18.89,18.91,18.85,18.86,139116.0,15.1082,15.1242,15.0762,15.0842,139116.0
2020-11-12 11:00:00,18.86,18.86,18.7,18.75,204241.0,15.0842,15.0842,14.9562,14.9962,204241.0
2020-11-12 11:05:00,18.74,18.81,18.73,18.79,174973.0,14.9882,15.0442,14.9802,15.0282,174973.0
2020-11-12 11:10:00,18.79,18.84,18.76,18.83,143047.0,15.0282,15.0682,15.0042,15.0602,143047.0
2020-11-12 11:15:00,18.83,18.86,18.81,18.84,143461.0,15.0602,15.0842,15.0442,15.0682,143461.0
2020-11-12 11:20:00,18.84,18.88,18.83,18.88,83474.0,15.0682,15.1002,15.0602,15.1002,83474.0
2020-11-12 11:25:00,18.88,18.88,18.8,18.82,211945.0,15.1002,15.1002,15.0362,15.0522,211945.0
2020-11-12 11:30:00,18.82,18.83,18.73,18.75,585137.0,15.0522,15.0602,14.9802,14.9962,585137.0
2020-11-12 11:35:00,18.76,18.79,18.72,18.75,261509.0,15.0042,15.0282,14.9722,14.9962,261509.0
2020-11-12 11:40:00,18.75,18.76,18.7,18.71,188648.0,14.9962,15.0042,14.9562,14.9642,188648.0
2020-11-12 11:45:00,18.73,18.74,18.7,18.71,82792.0,14.9802,14.9882,14.9562,14.9642,82792.0
2020-11-12 11:50:00,18.71,18.75,18.7,18.71,64790.0,14.9642,14.9962,14.9562,14.9642,64790.0
2020-11-12 11:55:00,18.71,18.71,18.67,18.71,149881.0,14.9642,14.9642,14.9322,14.9642,149881.0
2020-11-12 12:00:00,18.71,18.71,18.67,18.69,68231.0,14.9642,14.9642,14.9322,14.9482,68231.0
2020-11-12 12:05:00,18.69,18.7,18.66,18.68,74249.0,14.9482,14.9562,14.9242,14.9402,74249.0
2020-11-12 12:10:00,18.69,18.71,18.68,18.71,62127.0,14.9482,14.9642,14.9402,14.9642,62127.0
2020-11-12 12:15:00,18.7,18.72,18.69,18.7,101510.0,14.9562,14.9722,14.9482,14.9562,101510.0
2020-11-12 12:20:00,18.7,18.73,18.69,18.72,125770.0,14.9562,14.9802,14.9482,14.9722,125770.0
2020-11-12 12:25:00,18.72,18.73,18.63,18.64,110337.0,14.9722,14.9802,14.9002,14.9082,110337.0
2020-11-12 12:30:00,18.65,18.66,18.61,18.63,80796.0,14.9162,14.9242,14.8842,14.9002,80796.0
2020-11-12 12:35:00,18.62,18.62,18.55,18.55,176270.0,14.8922,14.8922,14.8363,14.8363,176270.0
2020-11-12 12:40:00,18.55,18.58,18.52,18.54,185535.0,14.8363,14.8603,14.8123,14.8283,185535.0
2020-11-12 12:45:00,18.54,18.55,18.51,18.51,121906.0,14.8283,14.8363,14.8043,14.8043,121906.0
2020-11-12 12:50:00,18.51,18.55,18.49,18.55,215250.0,14.8043,14.8363,14.7883,14.8363,215250.0
2020-11-12 12:55:00,18.54,18.55,18.49,18.51,145337.0,14.8283,14.8363,14.7883,14.8043,145337.0
2020-11-12 13:00:00,18.5,18.52,18.47,18.5,117228.0,14.7963,14.8123,14.7723,14.7963,117228.0
2020-11-12 13:05:00,18.5,18.5,18.45,18.48,143296.0,14.7963,14.7963,14.7563,14.7803,143296.0
2020-11-12 13:10:00,18.48,18.48,18.42,18.46,257407.0,14.7803,14.7803,14.7323,14.7643,257407.0
2020-11-12 13:15:00,18.46,18.46,18.38,18.43,426162.0,14.7643,14.7643,14.7003,14.7403,426162.0
2020-11-12 13:20:00,18.43,18.46,18.38,18.41,266436.0,14.7403,14.7643,14.7003,14.7243,266436.0
2020-11-12 13:25:00,18.4,18.45,18.39,18.44,236621.0,14.7163,14.7563,14.7083,14.7483,236621.0
2020-11-12 13:30:00,18.44,18.49,18.43,18.44,300172.0,14.7483,14.7883,14.7403,14.7483,300172.0
2020-11-12 13:35:00,18.44,18.47,18.41,18.46,124513.0,14.7483,14.7723,14.7243,14.7643,124513.0
2020-11-12 13:40:00,18.46,18.49,18.44,18.47,240835.0,14.7643,14.7883,14.7483,14.7723,240835.0
2020-11-12 13:45:00,18.46,18.47,18.39,18.42,281409.0,14.7643,14.7723,14.7083,14.7323,281409.0
2020-11-12 13:50:00,18.42,18.43,18.38,18.42,305185.0,14.7323,14.7403,14.7003,14.7323,305185.0
2020-11-12 13:55:00,18.41,18.44,18.4,18.43,161535.0,14.7243,14.7483,14.7163,14.7403,161535.0
2020-11-12 14:00:00,18.44,18.46,18.4,18.41,183544.0,14.7483,14.7643,14.7163,14.7243,183544.0
2020-11-12 14:05:00,18.41,18.42,18.37,18.38,242764.0,14.7243,14.7323,14.6923,14.7003,242764.0
2020-11-12 14:10:00,18.38,18.39,18.36,18.38,185038.0,14.7003,14.7083,14.6843,14.7003,185038.0
2020-11-12 14:15:00,18.38,18.39,18.32,18.32,273014.0,14.7003,14.7083,14.6523,14.6523,273014.0
2020-11-12 14:20:00,18.32,18.37,18.3,18.32,306178.0,14.6523,14.6923,14.6363,14.6523,306178.0
2020-11-12 14:25:00,18.32,18.35,18.31,18.33,163797.0,14.6523,14.6763,14.6443,14.6603,163797.0
2020-11-12 14:30:00,18.34,18.39,18.32,18.32,199995.0,14.6683,14.7083,14.6523,14.6523,199995.0
2020-11-12 14:35:00,18.32,18.35,18.3,18.31,142815.0,14.6523,14.6763,14.6363,14.6443,142815.0
2020-11-12 14:40:00,18.31,18.32,18.25,18.25,276219.0,14.6443,14.6523,14.5963,14.5963,276219.0
2020-11-12 14:45:00,18.25,18.28,18.25,18.27,133990.0,14.5963,14.6203,14.5963,14.6123,133990.0
2020-11-12 14:50:00,18.27,18.29,18.24,18.25,136551.0,14.6123,14.6283,14.5883,14.5963,136551.0
2020-11-12 14:55:00,18.24,18.28,18.24,18.27,140594.0,14.5883,14.6203,14.5883,14.6123,140594.0
2020-11-12 15:00:00,18.27,18.28,18.22,18.23,125404.0,14.6123,14.6203,14.5723,14.5803,125404.0
2020-11-12 15:05:00,18.23,18.25,18.2,18.23,202796.0,14.5803,14.5963,14.5563,14.5803,202796.0
2020-11-12 15:10:00,18.23,18.26,18.22,18.26,97635.0,14.5803,14.6043,14.5723,14.6043,97635.0
2020-11-12 15:15:00,18.27,18.3,18.24,18.29,151438.0,14.6123,14.6363,14.5883,14.6283,151438.0
2020-11-12 15:20:00,18.29,18.31,18.26,18.31,109182.0,14.6283,14.6443,14.6043,14.6443,109182.0
2020-11-12 15:25:00,18.31,18.31,18.27,18.29,133833.0,14.6443,14.6443,14.6123,14.6283,133833.0
2020-11-12 15:30:00,18.29,18.3,18.24,18.24,194213.0,14.6283,14.6363,14.5883,14.5883,194213.0
2020-11-12 15:35:00,18.24,18.25,18.19,18.22,313614.0,14.5883,14.5963,14.5483,14.5723,313614.0
2020-11-12 15:40:00,18.22,18.24,18.21,18.23,231020.0,14.5723,14.5883,14.5643,14.5803,231020.0
2020-11-12 15:45:00,18.23,18.24,18.19,18.23,257136.0,14.5803,14.5883,14.5483,14.5803,257136.0
2020-11-12 15:50:00,18.23,18.31,18.22,18.29,269494.0,14.5803,14.6443,14.5723,14.6283,269494.0
2020-11-12 15:55:00,18.29,18.3,18.28,18.28,252236.0,14.6283,14.6363,14.6203,14.6203,252236.0
2020-11-13 09:30:00,18.44,18.54,18.41,18.49,433414.0,14.7483,14.8283,14.7243,14.7883,433414.0
2020-11-13 09:35:00,18.48,18.51,18.42,18.47,268048.0,14.7803,14.8043,14.7323,14.7723,268048.0
2020-11-13 09:40:00,18.47,18.54,18.46,18.5,245946.0,14.7723,14.8283,14.7643,14.7963,245946.0
2020-11-13 09:45:00,18.5,18.6,18.49,18.59,399330.0,14.7963,14.8762,14.7883,14.8682,399330.0
2020-11-13 09:50:00,18.59,18.63,18.54,18.62,303548.0,14.8682,14.9002,14.8283,14.8922,303548.0
2020-11-13 09:55:00,18.62,18.7,18.61,18.66,331791.0,14.8922,14.9562,14.8842,14.9242,331791.0
2020-11-13 10:00:00,18.65,18.7,18.64,18.68,328781.0,14.9162,14.9562,14.9082,14.9402,328781.0
2020-11-13 10:05:00,18.69,18.74,18.67,18.73,231980.0,14.9482,14.9882,14.9322,14.9802,231980.0
2020-11-13 10:10:00,18.73,18.74,18.68,18.69,244816.0,14.9802,14.9882,14.9402,14.9482,244816.0
2020-11-13 10:15:00,18.68,18.69,18.62,18.66,143790.0,14.9402,14.9482,14.8922,14.9242,143790.0
2020-11-13 10:20:00,18.65,18.68,18.62,18.67,216826.0,14.9162,14.9402,14.8922,14.9322,216826.0
2020-11-13 10:25:00,18.67,18.68,18.63,18.65,87757.0,14.9322,14.9402,14.9002,14.9162,87757.0
2020-11-13 10:30:00,18.66,18.67,18.62,18.64,204283.0,14.9242,14.9322,14.8922,14.9082,204283.0
2020-11-13 10:35:00,18.65,18.67,18.62,18.64,103166.0,14.9162,14.9322,14.8922,14.9082,103166.0
2020-11-13 10:40:00,18.63,18.7,18.63,18.67,94874.0,14.9002,14.9562,14.9002,14.9322,94874.0
2020-11-13 10:45:00,18.67,18.68,18.64,18.66,128326.0,14.9322,14.9402,14.9082,14.9242,128326.0
2020-11-13 10:50:00,18.66,18.71,18.66,18.69,89390.0,14.9242,14.9642,14.9242,14.9482,89390.0
2020-11-13 10:55:00,18.68,18.69,18.65,18.67,105193.0,14.9402,14.9482,14.9162,14.9322,105193.0
2020-11-13 11:00:00,18.66,18.71,18.66,18.69,67183.0,14.9242,14.9642,14.9242,14.9482,67183.0
2020-11-13 11:05:00,18.69,18.71,18.65,18.69,82522.0,14.9482,14.9642,14.9162,14.9482,82522.0
2020-11-13 11:10:00,18.69,18.7,18.65,18.69,72397.0,14.9482,14.9562,14.9162,14.9482,72397.0
2020-11-13 11:15:00,18.69,18.69,18.65,18.68,154499.0,14.9482,14.9482,14.9162,14.9402,154499.0
2020-11-13 11:20:00,18.68,18.7,18.68,18.69,168425.0,14.9402,14.9562,14.9402,14.9482,168425.0
2020-11-13 11:25:00,18.69,18.74,18.66,18.73,160480.0,14.9482,14.9882,14.9242,14.9802,160480.0
2020-11-13 11:30:00,18.73,18.74,18.68,18.71,545787.0,14.9802,14.9882,14.9402,14.9642,545787.0
2020-11-13 11:35:00,18.71,18.72,18.68,18.71,86435.0,14.9642,14.9722,14.9402,14.9642,86435.0
2020-11-13 11:40:00,18.71,18.74,18.7,18.73,74259.0,14.9642,14.9882,14.9562,14.9802,74259.0
2020-11-13 11:45:00,18.74,18.74,18.7,18.71,66441.0,14.9882,14.9882,14.9562,14.9642,66441.0
2020-11-13 11:50:00,18.7,18.71,18.68,18.69,49979.0,14.9562,14.9642,14.9402,14.9482,49979.0
2020-11-13 11:55:00,18.69,18.69,18.66,18.68,149247.0,14.9482,14.9482,14.9242,14.9402,149247.0
2020-11-13 12:00:00,18.68,18.69,18.66,18.68,51269.0,14.9402,14.9482,14.9242,14.9402,51269.0
2020-11-13 12:05:00,18.68,18.69,18.66,18.69,84459.0,14.9402,14.9482,14.9242,14.9482,84459.0
2020-11-13 12:10:00,18.69,18.71,18.66,18.66,94122.0,14.9482,14.9642,14.9242,14.9242,94122.0
2020-11-13 12:15:00,18.66,18.68,18.66,18.68,52571.0,14.9242,14.9402,14.9242,14.9402,52571.0
2020-11-13 12:20:00,18.68,18.68,18.66,18.68,35631.0,14.9402,14.9402,14.9242,14.9402,35631.0
2020-11-13 12:25:00,18.68,18.69,18.67,18.68,71649.0,14.9402,14.9482,14.9322,14.9402,71649.0
2020-11-13 12:30:00,18.68,18.68,18.66,18.68,49276.0,14.9402,14.9402,14.9242,14.9402,49276.0
2020-11-13 12:35:00,18.68,18.68,18.66,18.66,35527.0,14.9402,14.9402,14.9242,14.9242,35527.0
2020-11-13 12:40:00,18.66,18.67,18.63,18.63,70785.0,14.9242,14.9322,14.9002,14.9002,70785.0
2020-11-13 12:45:00,18.63,18.64,18.61,18.62,114040.0,14.9002,14.9082,14.8842,14.8922,114040.0
2020-11-13 12:50:00,18.61,18.67,18.61,18.66,81013.0,14.8842,14.9322,14.8842,14.9242,81013.0
2020-11-13 12:55:00,18.67,18.69,18.66,18.68,38266.0,14.9322,14.9482,14.9242,14.9402,38266.0
2020-11-13 13:00:00,18.68,18.68,18.66,18.67,69378.0,14.9402,14.9402,14.9242,14.9322,69378.0
2020-11-13 13:05:00,18.68,18.73,18.67,18.72,61789.0,14.9402,14.9802,14.9322,14.9722,61789.0
2020-11-13 13:10:00,18.73,18.73,18.67,18.68,138180.0,14.9802,14.9802,14.9322,14.9402,138180.0
2020-11-13 13:15:00,18.68,18.69,18.67,18.69,48377.0,14.9402,14.9482,14.9322,14.9482,48377.0
2020-11-13 13:20:00,18.68,18.69,18.66,18.67,43815.0,14.9402,14.9482,14.9242,14.9322,43815.0
2020-11-13 13:25:00,18.67,18.7,18.66,18.7,63601.0,14.9322,14.9562,14.9242,14.9562,63601.0
2020-11-13 13:30:00,18.7,18.7,18.67,18.69,39526.0,14.9562,14.9562,14.9322,14.9482,39526.0
2020-11-13 13:35:00,18.69,18.73,18.68,18.73,75523.0,14.9482,14.9802,14.9402,14.9802,75523.0
2020-11-13 13:40:00,18.73,18.74,18.72,18.74,77865.0,14.9802,14.9882,14.9722,14.9882,77865.0
2020-11-13 13:45:00,18.73,18.75,18.73,18.75,79233.0,14.9802,14.9962,14.9802,14.9962,79233.0
2020-11-13 13:50:00,18.75,18.77,18.74,18.77,91954.0,14.9962,15.0122,14.9882,15.0122,91954.0
2020-11-13 13:55:00,18.77,18.77,18.74,18.75,77878.0,15.0122,15.0122,14.9882,14.9962,77878.0
2020-11-13 14:00:00,18.75,18.76,18.73,18.74,83591.0,14.9962,15.0042,14.9802,14.9882,83591.0
2020-11-13 14:05:00,18.74,18.77,18.74,18.77,64775.0,14.9882,15.0122,14.9882,15.0122,64775.0
2020-11-13 14:10:00,18.77,18.78,18.76,18.76,56654.0,15.0122,15.0202,15.0042,15.0042,56654.0
2020-11-13 14:15:00,18.76,18.77,18.74,18.77,59532.0,15.0042,15.0122,14.9882,15.0122,59532.0
2020-11-13 14:20:00,18.77,18.79,18.76,18.78,46119.0,15.0122,15.0282,15.0042,15.0202,46119.0
2020-11-13 14:25:00,18.78,18.8,18.78,18.79,60341.0,15.0202,15.0362,15.0202,15.0282,60341.0
2020-11-13 14:30:00,18.79,18.8,18.78,18.8,91437.0,15.0282,15.0362,15.0202,15.0362,91437.0
2020-11-13 14:35:00,18.8,18.81,18.78,18.8,115514.0,15.0362,15.0442,15.0202,15.0362,115514.0
2020-11-13 14:40:00,18.8,18.8,18.78,18.78,75433.0,15.0362,15.0362,15.0202,15.0202,75433.0
2020-11-13 14:45:00,18.79,18.8,18.76,18.77,78328.0,15.0282,15.0362,15.0042,15.0122,78328.0
2020-11-13 14:50:00,18.77,18.8,18.76,18.8,126439.0,15.0122,15.0362,15.0042,15.0362,126439.0
2020-11-13 14:55:00,18.79,18.82,18.79,18.81,83633.0,15.0282,15.0522,15.0282,15.0442,83633.0
2020-11-13 15:00:00,18.81,18.83,18.79,18.82,96619.0,15.0442,15.0602,15.0282,15.0522,96619.0
2020-11-13 15:05:00,18.81,18.83,18.79,18.8,95247.0,15.0442,15.0602,15.0282,15.0362,95247.0
2020-11-13 15:10:00,18.79,18.81,18.77,18.8,111632.0,15.0282,15.0442,15.0122,15.0362,111632.0
2020-11-13 15:15:00,18.8,18.81,18.77,18.79,122787.0,15.0362,15.0442,15.0122,15.0282,122787.0
2020-11-13 15:20:00,18.79,18.79,18.77,18.78,64095.0,15.0282,15.0282,15.0122,15.0202,64095.0
2020-11-13 15:25:00,18.78,18.79,18.77,18.79,108488.0,15.0202,15.0282,15.0122,15.0282,108488.0
2020-11-13 15:30:00,18.79,18.83,18.78,18.82,210001.0,15.0282,15.0602,15.0202,15.0522,210001.0
2020-11-13 15:35:00,18.82,18.84,18.82,18.84,155578.0,15.0522,15.0682,15.0522,15.0682,155578.0
2020-11-13 15:40:00,18.85,18.86,18.83,18.83,222611.0,15.0762,15.0842,15.0602,15.0602,222611.0
2020-11-13 15:45:00,18.83,18.85,18.82,18.83,284355.0,15.0602,15.0762,15.0522,15.0602,284355.0
2020-11-13 15:50:00,18.83,18.85,18.79,18.8,386403.0,15.0602,15.0762,15.0282,15.0362,386403.0
2020-11-13 15:55:00,18.8,18.82,18.78,18.8,577482.0,15.0362,15.0522,15.0202,15.0362,577482.0
2020-11-16 09:30:00,19.97,19.99,19.81,19.92,1271376.0,15.972,15.988,15.844,15.932,1271376.0
2020-11-16 09:35:00,19.93,19.95,19.76,19.76,551238.0,15.94,15.956,15.804,15.804,551238.0
2020-11-16 09:40:00,19.77,19.77,19.66,19.71,664598.0,15.812,15.812,15.724,15.764,664598.0
2020-11-16 09:45:00,19.71,19.73,19.59,19.61,562474.0,15.764,15.78,15.668,15.684,562474.0
2020-11-16 09:50:00,19.61,19.61,19.54,19.57,470073.0,15.684,15.684,15.6281,15.6521,470073.0
2020-11-16 09:55:00,19.57,19.68,19.52,19.68,288461.0,15.6521,15.74,15.6121,15.74,288461.0
2020-11-16 10:00:00,19.67,19.68,19.62,19.65,234717.0,15.732,15.74,15.692,15.716,234717.0
2020-11-16 10:05:00,19.65,19.66,19.59,19.63,258921.0,15.716,15.724,15.668,15.7,258921.0
2020-11-16 10:10:00,19.64,19.65,19.59,19.61,449512.0,15.708,15.716,15.668,15.684,449512.0
2020-11-16 10:15:00,19.61,19.63,19.58,19.62,215042.0,15.684,15.7,15.66,15.692,215042.0
2020-11-16 10:20:00,19.62,19.64,19.59,19.62,410406.0,15.692,15.708,15.668,15.692,410406.0
2020-11-16 10:25:00,19.62,19.67,19.61,19.64,245698.0,15.692,15.732,15.684,15.708,245698.0
2020-11-16 10:30:00,19.64,19.65,19.61,19.62,271073.0,15.708,15.716,15.684,15.692,271073.0
2020-11-16 10:35:00,19.62,19.64,19.59,19.63,228209.0,15.692,15.708,15.668,15.7,228209.0
2020-11-16 10:40:00,19.63,19.75,19.63,19.71,273566.0,15.7,15.796,15.7,15.764,273566.0
2020-11-16 10:45:00,19.71,19.73,19.65,19.69,247545.0,15.764,15.78,15.716,15.748,247545.0
2020-11-16 10:50:00,19.69,19.75,19.66,19.74,355133.0,15.748,15.796,15.724,15.788,355133.0
2020-11-16 10:55:00,19.74,19.77,19.73,19.75,160093.0,15.788,15.812,15.78,15.796,160093.0
2020-11-16 11:00:00,19.75,19.78,19.71,19.77,232591.0,15.796,15.82,15.764,15.812,232591.0
2020-11-16 11:05:00,19.78,19.78,19.66,19.67,199414.0,15.82,15.82,15.724,15.732,199414.0
2020-11-16 11:10:00,19.67,19.73,19.65,19.72,166674.0,15.732,15.78,15.716,15.772,166674.0
2020-11-16 11:15:00,19.71,19.77,19.71,19.75,389465.0,15.764,15.812,15.764,15.796,389465.0
2020-11-16 11:20:00,19.76,19.79,19.74,19.75,147079.0,15.804,15.828,15.788,15.796,147079.0
2020-11-16 11:25:00,19.75,19.78,19.74,19.78,129115.0,15.796,15.82,15.788,15.82,129115.0
2020-11-16 11:30:00,19.78,19.8,19.75,19.8,307286.0,15.82,15.836,15.796,15.836,307286.0
2020-11-16 11:35:00,19.8,19.81,19.76,19.8,272410.0,15.836,15.844,15.804,15.836,272410.0
2020-11-16 11:40:00,19.8,19.82,19.79,19.81,156800.0,15.836,15.852,15.828,15.844,156800.0
2020-11-16 11:45:00,19.81,19.82,19.78,19.79,106806.0,15.844,15.852,15.82,15.828,106806.0
2020-11-16 11:50:00,19.79,19.83,19.78,19.8,197057.0,15.828,15.86,15.82,15.836,197057.0
2020-11-16 11:55:00,19.8,19.82,19.78,19.79,94385.0,15.836,15.852,15.82,15.828,94385.0
2020-11-16 12:00:00,19.79,19.79,19.75,19.76,106392.0,15.828,15.828,15.796,15.804,106392.0
2020-11-16 12:05:00,19.76,19.79,19.74,19.78,123894.0,15.804,15.828,15.788,15.82,123894.0
2020-11-16 12:10:00,19.77,19.78,19.71,19.73,87594.0,15.812,15.82,15.764,15.78,87594.0
2020-11-16 12:15:00,19.73,19.75,19.71,19.71,87782.0,15.78,15.796,15.764,15.764,87782.0
2020-11-16 12:20:00,19.72,19.74,19.7,19.71,66906.0,15.772,15.788,15.756,15.764,66906.0
2020-11-16 12:25:00,19.7,19.71,19.68,19.69,64096.0,15.756,15.764,15.74,15.748,64096.0
2020-11-16 12:30:00,19.68,19.7,19.68,19.7,82303.0,15.74,15.756,15.74,15.756,82303.0
2020-11-16 12:35:00,19.7,19.72,19.69,19.72,90713.0,15.756,15.772,15.748,15.772,90713.0
2020-11-16 12:40:00,19.72,19.72,19.69,19.7,74674.0,15.772,15.772,15.748,15.756,74674.0
2020-11-16 12:45:00,19.7,19.7,19.68,19.69,56289.0,15.756,15.756,15.74,15.748,56289.0
2020-11-16 12:50:00,19.69,19.7,19.67,19.67,105501.0,15.748,15.756,15.732,15.732,105501.0
2020-11-16 12:55:00,19.67,19.71,19.67,19.69,129356.0,15.732,15.764,15.732,15.748,129356.0
2020-11-16 13:00:00,19.69,19.69,19.65,19.66,70090.0,15.748,15.748,15.716,15.724,70090.0
2020-11-16 13:05:00,19.66,19.68,19.65,19.66,55948.0,15.724,15.74,15.716,15.724,55948.0
2020-11-16 13:10:00,19.65,19.67,19.63,19.67,108503.0,15.716,15.732,15.7,15.732,108503.0
2020-11-16 13:15:00,19.67,19.7,19.66,19.7,76644.0,15.732,15.756,15.724,15.756,76644.0
2020-11-16 13:20:00,19.7,19.7,19.67,19.69,83313.0,15.756,15.756,15.732,15.748,83313.0
2020-11-16 13:25:00,19.69,19.69,19.66,19.67,136224.0,15.748,15.748,15.724,15.732,136224.0
2020-11-16 13:30:00,19.68,19.68,19.65,19.66,75213.0,15.74,15.74,15.716,15.724,75213.0
2020-11-16 13:35:00,19.66,19.67,19.65,19.66,56609.0,15.724,15.732,15.716,15.724,56609.0
2020-11-16 13:40:00,19.66,19.66,19.6,19.61,200243.0,15.724,15.724,15.676,15.684,200243.0
2020-11-16 13:45:00,19.6,19.63,19.59,19.62,142251.0,15.676,15.7,15.668,15.692,142251.0
2020-11-16 13:50:00,19.62,19.65,19.61,19.65,95392.0,15.692,15.716,15.684,15.716,95392.0
2020-11-16 13:55:00,19.65,19.67,19.64,19.64,105673.0,15.716,15.732,15.708,15.708,105673.0
2020-11-16 14:00:00,19.64,19.65,19.62,19.65,74354.0,15.708,15.716,15.692,15.716,74354.0
2020-11-16 14:05:00,19.64,19.68,19.64,19.68,60551.0,15.708,15.74,15.708,15.74,60551.0
2020-11-16 14:10:00,19.68,19.7,19.67,19.7,137300.0,15.74,15.756,15.732,15.756,137300.0
2020-11-16 14:15:00,19.7,19.7,19.68,19.69,94539.0,15.756,15.756,15.74,15.748,94539.0
2020-11-16 14:20:00,19.69,19.73,19.69,19.73,121850.0,15.748,15.78,15.748,15.78,121850.0
2020-11-16 14:25:00,19.73,19.74,19.71,19.74,73465.0,15.78,15.788,15.764,15.788,73465.0
2020-11-16 14:30:00,19.74,19.75,19.72,19.75,103732.0,15.788,15.796,15.772,15.796,103732.0
2020-11-16 14:35:00,19.75,19.75,19.73,19.75,118126.0,15.796,15.796,15.78,15.796,118126.0
2020-11-16 14:40:00,19.74,19.76,19.73,19.76,83651.0,15.788,15.804,15.78,15.804,83651.0
2020-11-16 14:45:00,19.76,19.78,19.74,19.75,104968.0,15.804,15.82,15.788,15.796,104968.0
2020-11-16 14:50:00,19.75,19.79,19.74,19.77,79449.0,15.796,15.828,15.788,15.812,79449.0
2020-11-16 14:55:00,19.78,19.8,19.76,19.78,133778.0,15.82,15.836,15.804,15.82,133778.0
2020-11-16 15:00:00,19.78,19.78,19.72,19.74,152212.0,15.82,15.82,15.772,15.788,152212.0
2020-11-16 15:05:00,19.74,19.77,19.73,19.77,171370.0,15.788,15.812,15.78,15.812,171370.0
2020-11-16 15:10:00,19.76,19.77,19.74,19.74,109858.0,15.804,15.812,15.788,15.788,109858.0
2020-11-16 15:15:00,19.74,19.75,19.72,19.73,134315.0,15.788,15.796,15.772,15.78,134315.0
2020-11-16 15:20:00,19.73,19.77,19.72,19.76,111888.0,15.78,15.812,15.772,15.804,111888.0
2020-11-16 15:25:00,19.76,19.76,19.72,19.73,130404.0,15.804,15.804,15.772,15.78,130404.0
2020-11-16 15:30:00,19.74,19.77,19.73,19.76,121121.0,15.788,15.812,15.78,15.804,121121.0
2020-11-16 15:35:00,19.76,19.76,19.72,19.72,349927.0,15.804,15.804,15.772,15.772,349927.0
2020-11-16 15:40:00,19.73,19.77,19.72,19.77,277136.0,15.78,15.812,15.772,15.812,277136.0
2020-11-16 15:45:00,19.77,19.79,19.76,19.78,253724.0,15.812,15.828,15.804,15.82,253724.0
2020-11-16 15:50:00,19.79,19.79,19.76,19.76,445362.0,15.828,15.828,15.804,15.804,445362.0
2020-11-16 15:55:00,19.76,19.77,19.75,19.76,734422.0,15.804,15.812,15.796,15.804,734422.0
2020-11-17 09:30:00,19.56,19.57,19.47,19.49,577119.0,15.6441,15.6521,15.5721,15.5881,577119.0
2020-11-17 09:35:00,19.5,19.51,19.42,19.44,301231.0,15.5961,15.6041,15.5321,15.5481,301231.0
2020-11-17 09:40:00,19.43,19.49,19.39,19.46,347019.0,15.5401,15.5881,15.5081,15.5641,347019.0
2020-11-17 09:45:00,19.47,19.51,19.44,19.49,235721.0,15.5721,15.6041,15.5481,15.5881,235721.0
2020-11-17 09:50:00,19.48,19.51,19.4,19.41,260416.0,15.5801,15.6041,15.5161,15.5241,260416.0
2020-11-17 09:55:00,19.41,19.42,19.36,19.36,188255.0,15.5241,15.5321,15.4841,15.4841,188255.0
2020-11-17 10:00:00,19.37,19.43,19.35,19.36,279267.0,15.4921,15.5401,15.4761,15.4841,279267.0
2020-11-17 10:05:00,19.36,19.39,19.34,19.39,224386.0,15.4841,15.5081,15.4681,15.5081,224386.0
2020-11-17 10:10:00,19.38,19.45,19.38,19.45,216389.0,15.5001,15.5561,15.5001,15.5561,216389.0
2020-11-17 10:15:00,19.45,19.52,19.43,19.52,146659.0,15.5561,15.6121,15.5401,15.6121,146659.0
2020-11-17 10:20:00,19.53,19.6,19.51,19.58,246388.0,15.6201,15.676,15.6041,15.66,246388.0
2020-11-17 10:25:00,19.58,19.62,19.58,19.62,146535.0,15.66,15.692,15.66,15.692,146535.0
2020-11-17 10:30:00,19.62,19.63,19.58,19.62,155308.0,15.692,15.7,15.66,15.692,155308.0
2020-11-17 10:35:00,19.61,19.65,19.61,19.64,244782.0,15.684,15.716,15.684,15.708,244782.0
2020-11-17 10:40:00,19.64,19.7,19.63,19.7,243596.0,15.708,15.756,15.7,15.756,243596.0
2020-11-17 10:45:00,19.7,19.73,19.69,19.72,163755.0,15.756,15.78,15.748,15.772,163755.0
2020-11-17 10:50:00,19.72,19.79,19.71,19.79,209857.0,15.772,15.828,15.764,15.828,209857.0
2020-11-17 10:55:00,19.79,19.8,19.76,19.78,153986.0,15.828,15.836,15.804,15.82,153986.0
2020-11-17 11:00:00,19.79,19.86,19.77,19.84,394463.0,15.828,15.884,15.812,15.868,394463.0
2020-11-17 11:05:00,19.84,19.87,19.83,19.86,222520.0,15.868,15.892,15.86,15.884,222520.0
2020-11-17 11:10:00,19.86,19.96,19.85,19.94,248169.0,15.884,15.964,15.876,15.948,248169.0
2020-11-17 11:15:00,19.95,19.98,19.94,19.95,213392.0,15.956,15.98,15.948,15.956,213392.0
2020-11-17 11:20:00,19.95,19.99,19.95,19.98,146538.0,15.956,15.988,15.956,15.98,146538.0
2020-11-17 11:25:00,19.99,19.99,19.94,19.97,244177.0,15.988,15.988,15.948,15.972,244177.0
2020-11-17 11:30:00,19.98,20.0,19.94,20.0,399310.0,15.98,15.996,15.948,15.996,399310.0
2020-11-17 11:35:00,20.0,20.0,19.97,19.99,114984.0,15.996,15.996,15.972,15.988,114984.0
2020-11-17 11:40:00,19.99,19.99,19.92,19.92,123800.0,15.988,15.988,15.932,15.932,123800.0
2020-11-17 11:45:00,19.92,19.96,19.91,19.96,139753.0,15.932,15.964,15.924,15.964,139753.0
2020-11-17 11:50:00,19.95,19.96,19.89,19.92,145709.0,15.956,15.964,15.908,15.932,145709.0
2020-11-17 11:55:00,19.91,19.94,19.9,19.93,123935.0,15.924,15.948,15.916,15.94,123935.0
2020-11-17 12:00:00,19.93,19.99,19.92,19.98,171894.0,15.94,15.988,15.932,15.98,171894.0
2020-11-17 12:05:00,19.98,19.99,19.94,19.95,117272.0,15.98,15.988,15.948,15.956,117272.0
2020-11-17 12:10:00,19.95,19.99,19.93,19.98,109843.0,15.956,15.988,15.94,15.98,109843.0
2020-11-17 12:15:00,19.98,20.07,19.97,20.07,455377.0,15.98,16.0519,15.972,16.0519,455377.0
2020-11-17 12:20:00,20.07,20.12,20.06,20.12,158486.0,16.0519,16.0919,16.044,16.0919,158486.0
2020-11-17 12:25:00,20.11,20.12,20.06,20.08,83428.0,16.0839,16.0919,16.044,16.0599,83428.0
2020-11-17 12:30:00,20.09,20.1,20.06,20.07,56790.0,16.0679,16.0759,16.044,16.0519,56790.0
2020-11-17 12:35:00,20.07,20.1,20.06,20.08,63602.0,16.0519,16.0759,16.044,16.0599,63602.0
2020-11-17 12:40:00,20.09,20.11,20.07,20.07,67665.0,16.0679,16.0839,16.0519,16.0519,67665.0
2020-11-17 12:45:00,20.07,20.08,20.04,20.05,75421.0,16.0519,16.0599,16.028,16.036,75421.0
2020-11-17 12:50:00,20.05,20.08,20.04,20.06,156246.0,16.036,16.0599,16.028,16.044,156246.0
2020-11-17 12:55:00,20.07,20.07,20.01,20.03,112457.0,16.0519,16.0519,16.004,16.02,112457.0
2020-11-17 13:00:00,20.03,20.04,20.0,20.01,104914.0,16.02,16.028,15.996,16.004,104914.0
2020-11-17 13:05:00,20.02,20.02,19.98,20.0,97551.0,16.012,16.012,15.98,15.996,97551.0
2020-11-17 13:10:00,19.99,20.01,19.97,20.01,136994.0,15.988,16.004,15.972,16.004,136994.0
2020-11-17 13:15:00,20.01,20.04,20.0,20.02,98071.0,16.004,16.028,15.996,16.012,98071.0
2020-11-17 13:20:00,20.02,20.02,19.97,19.98,87176.0,16.012,16.012,15.972,15.98,87176.0
2020-11-17 13:25:00,19.98,19.99,19.97,19.98,36561.0,15.98,15.988,15.972,15.98,36561.0
2020-11-17 13:30:00,19.98,19.99,19.96,19.96,101331.0,15.98,15.988,15.964,15.964,101331.0
2020-11-17 13:35:00,19.97,20.03,19.96,20.02,46071.0,15.972,16.02,15.964,16.012,46071.0
2020-11-17 13:40:00,20.02,20.06,20.02,20.02,85292.0,16.012,16.044,16.012,16.012,85292.0
2020-11-17 13:45:00,20.03,20.03,19.99,20.02,113676.0,16.02,16.02,15.988,16.012,113676.0
2020-11-17 13:50:00,20.01,20.02,19.96,19.96,114333.0,16.004,16.012,15.964,15.964,114333.0
2020-11-17 13:55:00,19.96,20.0,19.95,19.99,40425.0,15.964,15.996,15.956,15.988,40425.0
2020-11-17 14:00:00,20.0,20.05,19.99,20.03,89220.0,15.996,16.036,15.988,16.02,89220.0
2020-11-17 14:05:00,20.04,20.05,20.02,20.04,57737.0,16.028,16.036,16.012,16.028,57737.0
2020-11-17 14:10:00,20.04,20.09,20.04,20.09,66517.0,16.028,16.0679,16.028,16.0679,66517.0
2020-11-17 14:15:00,20.08,20.09,20.05,20.05,77370.0,16.0599,16.0679,16.036,16.036,77370.0
2020-11-17 14:20:00,20.05,20.08,20.05,20.07,69889.0,16.036,16.0599,16.036,16.0519,69889.0
2020-11-17 14:25:00,20.07,20.07,20.04,20.05,77777.0,16.0519,16.0519,16.028,16.036,77777.0
2020-11-17 14:30:00,20.05,20.06,20.01,20.03,93793.0,16.036,16.044,16.004,16.02,93793.0
2020-11-17 14:35:00,20.03,20.04,20.0,20.02,128935.0,16.02,16.028,15.996,16.012,128935.0
2020-11-17 14:40:00,20.01,20.03,20.0,20.02,61842.0,16.004,16.02,15.996,16.012,61842.0
2020-11-17 14:45:00,20.02,20.06,20.02,20.05,109140.0,16.012,16.044,16.012,16.036,109140.0
2020-11-17 14:50:00,20.05,20.07,20.05,20.07,162285.0,16.036,16.0519,16.036,16.0519,162285.0
2020-11-17 14:55:00,20.07,20.08,20.05,20.05,88851.0,16.0519,16.0599,16.036,16.036,88851.0
2020-11-17 15:00:00,20.05,20.06,20.03,20.06,70955.0,16.036,16.044,16.02,16.044,70955.0
2020-11-17 15:05:00,20.05,20.06,20.02,20.03,80263.0,16.036,16.044,16.012,16.02,80263.0
2020-11-17 15:10:00,20.03,20.04,19.99,20.0,148376.0,16.02,16.028,15.988,15.996,148376.0
2020-11-17 15:15:00,20.0,20.01,19.97,19.99,68966.0,15.996,16.004,15.972,15.988,68966.0
2020-11-17 15:20:00,19.99,20.0,19.93,19.94,193153.0,15.988,15.996,15.94,15.948,193153.0
2020-11-17 15:25:00,19.95,19.99,19.94,19.96,115597.0,15.956,15.988,15.948,15.964,115597.0
2020-11-17 15:30:00,19.96,19.99,19.95,19.97,91389.0,15.964,15.988,15.956,15.972,91389.0
2020-11-17 15:35:00,19.98,20.01,19.97,19.98,114600.0,15.98,16.004,15.972,15.98,114600.0
2020-11-17 15:40:00,19.98,20.01,19.98,20.01,119549.0,15.98,16.004,15.98,16.004,119549.0
2020-11-17 15:45:00,20.01,20.04,20.0,20.04,128104.0,16.004,16.028,15.996,16.028,128104.0
2020-11-17 15:50:00,20.04,20.07,20.02,20.07,255206.0,16.028,16.0519,16.012,16.0519,255206.0
2020-11-17 15:55:00,20.07,20.07,20.05,20.05,520567.0,16.0519,16.0519,16.036,16.036,520567.0
2020-11-18 09:30:00,20.16,20.22,20.14,20.18,726899.0,16.1239,16.1719,16.1079,16.1399,726899.0
2020-11-18 09:35:00,20.17,20.19,20.12,20.16,270019.0,16.1319,16.1479,16.0919,16.1239,270019.0
2020-11-18 09:40:00,20.16,20.27,20.13,20.26,389379.0,16.1239,16.2119,16.0999,16.2039,389379.0
2020-11-18 09:45:00,20.27,20.27,20.2,20.21,257661.0,16.2119,16.2119,16.1559,16.1639,257661.0
2020-11-18 09:50:00,20.21,20.25,20.19,20.2,144565.0,16.1639,16.1959,16.1479,16.1559,144565.0
2020-11-18 09:55:00,20.2,20.23,20.18,20.19,112763.0,16.1559,16.1799,16.1399,16.1479,112763.0
2020-11-18 10:00:00,20.2,20.26,20.19,20.23,174674.0,16.1559,16.2039,16.1479,16.1799,174674.0
2020-11-18 10:05:00,20.24,20.26,20.19,20.2,183135.0,16.1879,16.2039,16.1479,16.1559,183135.0
2020-11-18 10:10:00,20.2,20.25,20.19,20.2,415250.0,16.1559,16.1959,16.1479,16.1559,415250.0
2020-11-18 10:15:00,20.2,20.21,20.12,20.13,343439.0,16.1559,16.1639,16.0919,16.0999,343439.0
2020-11-18 10:20:00,20.13,20.16,20.1,20.14,205471.0,16.0999,16.1239,16.0759,16.1079,205471.0
2020-11-18 10:25:00,20.14,20.19,20.14,20.19,130664.0,16.1079,16.1479,16.1079,16.1479,130664.0
2020-11-18 10:30:00,20.19,20.22,20.1,20.11,184215.0,16.1479,16.1719,16.0759,16.0839,184215.0
2020-11-18 10:35:00,20.1,20.12,20.05,20.06,177334.0,16.0759,16.0919,16.036,16.044,177334.0
2020-11-18 10:40:00,20.07,20.09,20.03,20.04,247964.0,16.0519,16.0679,16.02,16.028,247964.0
2020-11-18 10:45:00,20.03,20.07,20.02,20.06,156280.0,16.02,16.0519,16.012,16.044,156280.0
2020-11-18 10:50:00,20.07,20.08,20.03,20.07,226577.0,16.0519,16.0599,16.02,16.0519,226577.0
2020-11-18 10:55:00,20.07,20.08,20.01,20.02,152249.0,16.0519,16.0599,16.004,16.012,152249.0
2020-11-18 11:00:00,20.02,20.13,20.02,20.11,138302.0,16.012,16.0999,16.012,16.0839,138302.0
2020-11-18 11:05:00,20.1,20.14,20.09,20.14,114121.0,16.0759,16.1079,16.0679,16.1079,114121.0
2020-11-18 11:10:00,20.14,20.17,20.13,20.15,116939.0,16.1079,16.1319,16.0999,16.1159,116939.0
2020-11-18 11:15:00,20.15,20.17,20.13,20.17,104536.0,16.1159,16.1319,16.0999,16.1319,104536.0
2020-11-18 11:20:00,20.16,20.18,20.11,20.12,273979.0,16.1239,16.1399,16.0839,16.0919,273979.0
2020-11-18 11:25:00,20.12,20.16,20.12,20.13,123100.0,16.0919,16.1239,16.0919,16.0999,123100.0
2020-11-18 11:30:00,20.12,20.13,20.09,20.1,111356.0,16.0919,16.0999,16.0679,16.0759,111356.0
2020-11-18 11:35:00,20.1,20.11,20.05,20.07,230388.0,16.0759,16.0839,16.036,16.0519,230388.0
2020-11-18 11:40:00,20.08,20.11,20.06,20.11,181402.0,16.0599,16.0839,16.044,16.0839,181402.0
2020-11-18 11:45:00,20.11,20.14,20.09,20.09,145174.0,16.0839,16.1079,16.0679,16.0679,145174.0
2020-11-18 11:50:00,20.09,20.11,20.07,20.07,104723.0,16.0679,16.0839,16.0519,16.0519,104723.0
2020-11-18 11:55:00,20.08,20.09,20.04,20.06,103857.0,16.0599,16.0679,16.028,16.044,103857.0
2020-11-18 12:00:00,20.07,20.08,20.05,20.07,92627.0,16.0519,16.0599,16.036,16.0519,92627.0
2020-11-18 12:05:00,20.06,20.07,20.03,20.04,93901.0,16.044,16.0519,16.02,16.028,93901.0
2020-11-18 12:10:00,20.04,20.04,20.01,20.03,129018.0,16.028,16.028,16.004,16.02,129018.0
2020-11-18 12:15:00,20.03,20.04,20.01,20.04,105071.0,16.02,16.028,16.004,16.028,105071.0
2020-11-18 12:20:00,20.04,20.05,20.01,20.01,80249.0,16.028,16.036,16.004,16.004,80249.0
2020-11-18 12:25:00,20.02,20.02,20.01,20.02,41984.0,16.012,16.012,16.004,16.012,41984.0
2020-11-18 12:30:00,20.02,20.02,19.96,19.96,150245.0,16.012,16.012,15.964,15.964,150245.0
2020-11-18 12:35:00,19.96,20.0,19.95,19.97,94632.0,15.964,15.996,15.956,15.972,94632.0
2020-11-18 12:40:00,19.98,20.01,19.95,19.97,289542.0,15.98,16.004,15.956,15.972,289542.0
2020-11-18 12:45:00,19.97,19.97,19.95,19.96,35313.0,15.972,15.972,15.956,15.964,35313.0
2020-11-18 12:50:00,19.96,19.97,19.93,19.96,98789.0,15.964,15.972,15.94,15.964,98789.0
2020-11-18 12:55:00,19.96,19.97,19.92,19.93,43780.0,15.964,15.972,15.932,15.94,43780.0
2020-11-18 13:00:00,19.93,19.95,19.93,19.95,50224.0,15.94,15.956,15.94,15.956,50224.0
2020-11-18 13:05:00,19.95,20.0,19.94,20.0,116452.0,15.956,15.996,15.948,15.996,116452.0
2020-11-18 13:10:00,20.0,20.03,19.99,19.99,398886.0,15.996,16.02,15.988,15.988,398886.0
2020-11-18 13:15:00,19.99,20.0,19.97,19.98,111048.0,15.988,15.996,15.972,15.98,111048.0
2020-11-18 13:20:00,19.98,19.99,19.96,19.98,84648.0,15.98,15.988,15.964,15.98,84648.0
2020-11-18 13:25:00,19.97,19.98,19.93,19.93,75743.0,15.972,15.98,15.94,15.94,75743.0
2020-11-18 13:30:00,19.94,19.95,19.92,19.93,103760.0,15.948,15.956,15.932,15.94,103760.0
2020-11-18 13:35:00,19.93,19.99,19.92,19.98,60431.0,15.94,15.988,15.932,15.98,60431.0
2020-11-18 13:40:00,19.98,19.99,19.95,19.96,91179.0,15.98,15.988,15.956,15.964,91179.0
2020-11-18 13:45:00,19.96,19.97,19.91,19.92,135055.0,15.964,15.972,15.924,15.932,135055.0
2020-11-18 13:50:00,19.93,19.95,19.91,19.93,192064.0,15.94,15.956,15.924,15.94,192064.0
2020-11-18 13:55:00,19.93,19.93,19.9,19.92,121865.0,15.94,15.94,15.916,15.932,121865.0
2020-11-18 14:00:00,19.92,19.97,19.91,19.96,110310.0,15.932,15.972,15.924,15.964,110310.0
2020-11-18 14:05:00,19.96,19.96,19.92,19.93,161647.0,15.964,15.964,15.932,15.94,161647.0
2020-11-18 14:10:00,19.93,19.94,19.89,19.9,118157.0,15.94,15.948,15.908,15.916,118157.0
2020-11-18 14:15:00,19.9,19.9,19.84,19.84,120522.0,15.916,15.916,15.868,15.868,120522.0
2020-11-18 14:20:00,19.84,19.85,19.74,19.74,294759.0,15.868,15.876,15.788,15.788,294759.0
2020-11-18 14:25:00,19.75,19.77,19.71,19.76,177371.0,15.796,15.812,15.764,15.804,177371.0
2020-11-18 14:30:00,19.75,19.79,19.72,19.78,372574.0,15.796,15.828,15.772,15.82,372574.0
2020-11-18 14:35:00,19.78,19.79,19.74,19.75,87165.0,15.82,15.828,15.788,15.796,87165.0
2020-11-18 14:40:00,19.75,19.8,19.74,19.8,92434.0,15.796,15.836,15.788,15.836,92434.0
2020-11-18 14:45:00,19.79,19.8,19.76,19.78,163711.0,15.828,15.836,15.804,15.82,163711.0
2020-11-18 14:50:00,19.78,19.8,19.75,19.77,140314.0,15.82,15.836,15.796,15.812,140314.0
2020-11-18 14:55:00,19.77,19.8,19.75,19.76,126807.0,15.812,15.836,15.796,15.804,126807.0
2020-11-18 15:00:00,19.76,19.76,19.7,19.71,165368.0,15.804,15.804,15.756,15.764,165368.0
2020-11-18 15:05:00,19.71,19.77,19.7,19.75,93103.0,15.764,15.812,15.756,15.796,93103.0
2020-11-18 15:10:00,19.75,19.77,19.74,19.76,160552.0,15.796,15.812,15.788,15.804,160552.0
2020-11-18 15:15:00,19.76,19.76,19.72,19.72,113802.0,15.804,15.804,15.772,15.772,113802.0
2020-11-18 15:20:00,19.73,19.74,19.71,19.73,252402.0,15.78,15.788,15.764,15.78,252402.0
2020-11-18 15:25:00,19.73,19.74,19.69,19.7,190330.0,15.78,15.788,15.748,15.756,190330.0
2020-11-18 15:30:00,19.7,19.71,19.66,19.68,251578.0,15.756,15.764,15.724,15.74,251578.0
2020-11-18 15:35:00,19.67,19.67,19.58,19.61,226158.0,15.732,15.732,15.66,15.684,226158.0
2020-11-18 15:40:00,19.61,19.63,19.59,19.6,220938.0,15.684,15.7,15.668,15.676,220938.0
2020-11-18 15:45:00,19.59,19.65,19.58,19.59,214351.0,15.668,15.716,15.66,15.668,214351.0
2020-11-18 15:50:00,19.6,19.64,19.55,19.59,317064.0,15.676,15.708,15.6361,15.668,317064.0
2020-11-18 15:55:00,19.58,19.61,19.55,19.56,510168.0,15.66,15.684,15.6361,15.6441,510168.0
2020-11-19 09:30:00,19.26,19.27,19.15,19.26,1142813.0,15.4041,15.4121,15.3161,15.4041,1142813.0
2020-11-19 09:35:00,19.26,19.32,19.25,19.3,348255.0,15.4041,15.4521,15.3961,15.4361,348255.0
2020-11-19 09:40:00,19.3,19.33,19.25,19.32,499768.0,15.4361,15.4601,15.3961,15.4521,499768.0
2020-11-19 09:45:00,19.32,19.4,19.29,19.37,658643.0,15.4521,15.5161,15.4281,15.4921,658643.0
2020-11-19 09:50:00,19.38,19.42,19.36,19.4,424881.0,15.5001,15.5321,15.4841,15.5161,424881.0
2020-11-19 09:55:00,19.39,19.4,19.31,19.33,325680.0,15.5081,15.5161,15.4441,15.4601,325680.0
2020-11-19 10:00:00,19.33,19.37,19.29,19.31,323152.0,15.4601,15.4921,15.4281,15.4441,323152.0
2020-11-19 10:05:00,19.31,19.36,19.3,19.36,242292.0,15.4441,15.4841,15.4361,15.4841,242292.0
2020-11-19 10:10:00,19.36,19.38,19.31,19.32,209690.0,15.4841,15.5001,15.4441,15.4521,209690.0
2020-11-19 10:15:00,19.32,19.35,19.3,19.3,218044.0,15.4521,15.4761,15.4361,15.4361,218044.0
2020-11-19 10:20:00,19.29,19.32,19.26,19.26,172103.0,15.4281,15.4521,15.4041,15.4041,172103.0
2020-11-19 10:25:00,19.26,19.27,19.19,19.2,199575.0,15.4041,15.4121,15.3481,15.3561,199575.0
2020-11-19 10:30:00,19.2,19.21,19.18,19.19,236418.0,15.3561,15.3641,15.3401,15.3481,236418.0
2020-11-19 10:35:00,19.19,19.27,19.18,19.26,231534.0,15.3481,15.4121,15.3401,15.4041,231534.0
2020-11-19 10:40:00,19.26,19.3,19.25,19.26,253459.0,15.4041,15.4361,15.3961,15.4041,253459.0
2020-11-19 10:45:00,19.26,19.34,19.25,19.33,105509.0,15.4041,15.4681,15.3961,15.4601,105509.0
2020-11-19 10:50:00,19.33,19.35,19.3,19.32,179153.0,15.4601,15.4761,15.4361,15.4521,179153.0
2020-11-19 10:55:00,19.32,19.34,19.24,19.24,198440.0,15.4521,15.4681,15.3881,15.3881,198440.0
2020-11-19 11:00:00,19.24,19.27,19.22,19.26,236651.0,15.3881,15.4121,15.3721,15.4041,236651.0
2020-11-19 11:05:00,19.25,19.28,19.24,19.26,218932.0,15.3961,15.4201,15.3881,15.4041,218932.0
2020-11-19 11:10:00,19.26,19.26,19.22,19.25,86659.0,15.4041,15.4041,15.3721,15.3961,86659.0
2020-11-19 11:15:00,19.25,19.29,19.25,19.28,156245.0,15.3961,15.4281,15.3961,15.4201,156245.0
2020-11-19 11:20:00,19.28,19.38,19.27,19.37,207276.0,15.4201,15.5001,15.4121,15.4921,207276.0
2020-11-19 11:25:00,19.37,19.38,19.29,19.29,122388.0,15.4921,15.5001,15.4281,15.4281,122388.0
2020-11-19 11:30:00,19.29,19.32,19.28,19.31,283531.0,15.4281,15.4521,15.4201,15.4441,283531.0
2020-11-19 11:35:00,19.32,19.37,19.3,19.34,414538.0,15.4521,15.4921,15.4361,15.4681,414538.0
2020-11-19 11:40:00,19.34,19.35,19.32,19.32,64541.0,15.4681,15.4761,15.4521,15.4521,64541.0
2020-11-19 11:45:00,19.32,19.33,19.28,19.31,111906.0,15.4521,15.4601,15.4201,15.4441,111906.0
2020-11-19 11:50:00,19.32,19.33,19.25,19.26,73982.0,15.4521,15.4601,15.3961,15.4041,73982.0
2020-11-19 11:55:00,19.25,19.3,19.25,19.3,77918.0,15.3961,15.4361,15.3961,15.4361,77918.0
2020-11-19 12:00:00,19.29,19.31,19.27,19.29,162022.0,15.4281,15.4441,15.4121,15.4281,162022.0
2020-11-19 12:05:00,19.29,19.34,19.28,19.34,75150.0,15.4281,15.4681,15.4201,15.4681,75150.0
2020-11-19 12:10:00,19.34,19.35,19.31,19.31,61992.0,15.4681,15.4761,15.4441,15.4441,61992.0
2020-11-19 12:15:00,19.31,19.31,19.28,19.28,85322.0,15.4441,15.4441,15.4201,15.4201,85322.0
2020-11-19 12:20:00,19.29,19.34,19.28,19.32,60982.0,15.4281,15.4681,15.4201,15.4521,60982.0
2020-11-19 12:25:00,19.32,19.37,19.31,19.36,91146.0,15.4521,15.4921,15.4441,15.4841,91146.0
2020-11-19 12:30:00,19.36,19.38,19.34,19.37,70565.0,15.4841,15.5001,15.4681,15.4921,70565.0
2020-11-19 12:35:00,19.37,19.4,19.36,19.38,90458.0,15.4921,15.5161,15.4841,15.5001,90458.0
2020-11-19 12:40:00,19.38,19.39,19.33,19.34,48513.0,15.5001,15.5081,15.4601,15.4681,48513.0
2020-11-19 12:45:00,19.34,19.34,19.31,19.33,117979.0,15.4681,15.4681,15.4441,15.4601,117979.0
2020-11-19 12:50:00,19.32,19.33,19.29,19.3,196907.0,15.4521,15.4601,15.4281,15.4361,196907.0
2020-11-19 12:55:00,19.3,19.37,19.29,19.37,140126.0,15.4361,15.4921,15.4281,15.4921,140126.0
2020-11-19 13:00:00,19.37,19.4,19.36,19.4,57833.0,15.4921,15.5161,15.4841,15.5161,57833.0
2020-11-19 13:05:00,19.39,19.39,19.34,19.36,30005.0,15.5081,15.5081,15.4681,15.4841,30005.0
2020-11-19 13:10:00,19.36,19.39,19.36,19.38,74580.0,15.4841,15.5081,15.4841,15.5001,74580.0
2020-11-19 13:15:00,19.37,19.41,19.37,19.4,47590.0,15.4921,15.5241,15.4921,15.5161,47590.0
2020-11-19 13:20:00,19.41,19.41,19.38,19.4,46112.0,15.5241,15.5241,15.5001,15.5161,46112.0
2020-11-19 13:25:00,19.4,19.42,19.36,19.37,45861.0,15.5161,15.5321,15.4841,15.4921,45861.0
2020-11-19 13:30:00,19.38,19.39,19.36,19.37,113484.0,15.5001,15.5081,15.4841,15.4921,113484.0
2020-11-19 13:35:00,19.37,19.39,19.36,19.39,49216.0,15.4921,15.5081,15.4841,15.5081,49216.0
2020-11-19 13:40:00,19.39,19.41,19.38,19.41,38021.0,15.5081,15.5241,15.5001,15.5241,38021.0
2020-11-19 13:45:00,19.41,19.44,19.4,19.43,58351.0,15.5241,15.5481,15.5161,15.5401,58351.0
2020-11-19 13:50:00,19.43,19.43,19.39,19.41,74588.0,15.5401,15.5401,15.5081,15.5241,74588.0
2020-11-19 13:55:00,19.41,19.43,19.39,19.39,103398.0,15.5241,15.5401,15.5081,15.5081,103398.0
2020-11-19 14:00:00,19.4,19.44,19.38,19.43,160510.0,15.5161,15.5481,15.5001,15.5401,160510.0
2020-11-19 14:05:00,19.42,19.46,19.41,19.45,128541.0,15.5321,15.5641,15.5241,15.5561,128541.0
2020-11-19 14:10:00,19.46,19.47,19.44,19.46,48457.0,15.5641,15.5721,15.5481,15.5641,48457.0
2020-11-19 14:15:00,19.46,19.47,19.42,19.43,36774.0,15.5641,15.5721,15.5321,15.5401,36774.0
2020-11-19 14:20:00,19.43,19.46,19.42,19.44,75057.0,15.5401,15.5641,15.5321,15.5481,75057.0
2020-11-19 14:25:00,19.43,19.47,19.42,19.43,91406.0,15.5401,15.5721,15.5321,15.5401,91406.0
2020-11-19 14:30:00,19.43,19.48,19.42,19.46,68869.0,15.5401,15.5801,15.5321,15.5641,68869.0
2020-11-19 14:35:00,19.47,19.52,19.46,19.52,98785.0,15.5721,15.6121,15.5641,15.6121,98785.0
2020-11-19 14:40:00,19.52,19.56,19.51,19.53,109794.0,15.6121,15.6441,15.6041,15.6201,109794.0
2020-11-19 14:45:00,19.53,19.55,19.51,19.51,90147.0,15.6201,15.6361,15.6041,15.6041,90147.0
2020-11-19 14:50:00,19.51,19.52,19.48,19.48,85772.0,15.6041,15.6121,15.5801,15.5801,85772.0
2020-11-19 14:55:00,19.49,19.52,19.48,19.52,126972.0,15.5881,15.6121,15.5801,15.6121,126972.0
2020-11-19 15:00:00,19.52,19.53,19.5,19.52,91753.0,15.6121,15.6201,15.5961,15.6121,91753.0
2020-11-19 15:05:00,19.51,19.52,19.49,19.5,87375.0,15.6041,15.6121,15.5881,15.5961,87375.0
2020-11-19 15:10:00,19.51,19.54,19.5,19.52,88310.0,15.6041,15.6281,15.5961,15.6121,88310.0
2020-11-19 15:15:00,19.52,19.52,19.45,19.47,128088.0,15.6121,15.6121,15.5561,15.5721,128088.0
2020-11-19 15:20:00,19.47,19.5,19.46,19.48,175994.0,15.5721,15.5961,15.5641,15.5801,175994.0
2020-11-19 15:25:00,19.48,19.49,19.45,19.48,184750.0,15.5801,15.5881,15.5561,15.5801,184750.0
2020-11-19 15:30:00,19.48,19.55,19.47,19.54,168355.0,15.5801,15.6361,15.5721,15.6281,168355.0
2020-11-19 15:35:00,19.55,19.57,19.54,19.57,87537.0,15.6361,15.6521,15.6281,15.6521,87537.0
2020-11-19 15:40:00,19.56,19.58,19.55,19.58,135571.0,15.6441,15.66,15.6361,15.66,135571.0
2020-11-19 15:45:00,19.58,19.59,19.56,19.57,212872.0,15.66,15.668,15.6441,15.6521,212872.0
2020-11-19 15:50:00,19.58,19.6,19.57,19.58,210034.0,15.66,15.676,15.6521,15.66,210034.0
2020-11-19 15:55:00,19.58,19.59,19.52,19.53,427183.0,15.66,15.668,15.6121,15.6201,427183.0
2020-11-20 09:30:00,19.48,19.53,19.44,19.47,252730.0,15.5801,15.6201,15.5481,15.5721,252730.0
2020-11-20 09:35:00,19.47,19.52,19.44,19.5,139846.0,15.5721,15.6121,15.5481,15.5961,139846.0
2020-11-20 09:40:00,19.49,19.58,19.49,19.58,214201.0,15.5881,15.66,15.5881,15.66,214201.0
2020-11-20 09:45:00,19.58,19.6,19.55,19.55,134699.0,15.66,15.676,15.6361,15.6361,134699.0
2020-11-20 09:50:00,19.56,19.56,19.46,19.48,120425.0,15.6441,15.6441,15.5641,15.5801,120425.0
2020-11-20 09:55:00,19.48,19.49,19.45,19.49,178323.0,15.5801,15.5881,15.5561,15.5881,178323.0
2020-11-20 10:00:00,19.49,19.51,19.46,19.47,173947.0,15.5881,15.6041,15.5641,15.5721,173947.0
2020-11-20 10:05:00,19.46,19.51,19.44,19.48,213346.0,15.5641,15.6041,15.5481,15.5801,213346.0
2020-11-20 10:10:00,19.49,19.49,19.42,19.43,124837.0,15.5881,15.5881,15.5321,15.5401,124837.0
2020-11-20 10:15:00,19.43,19.44,19.37,19.41,215769.0,15.5401,15.5481,15.4921,15.5241,215769.0
2020-11-20 10:20:00,19.41,19.45,19.39,19.42,160631.0,15.5241,15.5561,15.5081,15.5321,160631.0
2020-11-20 10:25:00,19.42,19.46,19.42,19.45,95611.0,15.5321,15.5641,15.5321,15.5561,95611.0
2020-11-20 10:30:00,19.45,19.48,19.42,19.45,181063.0,15.5561,15.5801,15.5321,15.5561,181063.0
2020-11-20 10:35:00,19.45,19.52,19.45,19.51,144869.0,15.5561,15.6121,15.5561,15.6041,144869.0
2020-11-20 10:40:00,19.51,19.53,19.49,19.51,146019.0,15.6041,15.6201,15.5881,15.6041,146019.0
2020-11-20 10:45:00,19.52,19.53,19.47,19.51,194233.0,15.6121,15.6201,15.5721,15.6041,194233.0
2020-11-20 10:50:00,19.52,19.53,19.5,19.51,86346.0,15.6121,15.6201,15.5961,15.6041,86346.0
2020-11-20 10:55:00,19.51,19.52,19.48,19.51,77008.0,15.6041,15.6121,15.5801,15.6041,77008.0
2020-11-20 11:00:00,19.51,19.52,19.49,19.51,87499.0,15.6041,15.6121,15.5881,15.6041,87499.0
2020-11-20 11:05:00,19.52,19.53,19.48,19.48,125629.0,15.6121,15.6201,15.5801,15.5801,125629.0
2020-11-20 11:10:00,19.47,19.49,19.45,19.47,95838.0,15.5721,15.5881,15.5561,15.5721,95838.0
2020-11-20 11:15:00,19.48,19.49,19.44,19.46,117930.0,15.5801,15.5881,15.5481,15.5641,117930.0
2020-11-20 11:20:00,19.46,19.49,19.44,19.46,68075.0,15.5641,15.5881,15.5481,15.5641,68075.0
2020-11-20 11:25:00,19.46,19.48,19.44,19.46,76295.0,15.5641,15.5801,15.5481,15.5641,76295.0
2020-11-20 11:30:00,19.47,19.49,19.44,19.48,317215.0,15.5721,15.5881,15.5481,15.5801,317215.0
2020-11-20 11:35:00,19.48,19.5,19.47,19.48,83438.0,15.5801,15.5961,15.5721,15.5801,83438.0
2020-11-20 11:40:00,19.48,19.52,19.48,19.5,57153.0,15.5801,15.6121,15.5801,15.5961,57153.0
2020-11-20 11:45:00,19.5,19.51,19.47,19.47,58151.0,15.5961,15.6041,15.5721,15.5721,58151.0
2020-11-20 11:50:00,19.47,19.48,19.46,19.48,61283.0,15.5721,15.5801,15.5641,15.5801,61283.0
2020-11-20 11:55:00,19.48,19.49,19.46,19.48,56242.0,15.5801,15.5881,15.5641,15.5801,56242.0
2020-11-20 12:00:00,19.47,19.48,19.45,19.47,59903.0,15.5721,15.5801,15.5561,15.5721,59903.0
2020-11-20 12:05:00,19.47,19.47,19.44,19.45,50554.0,15.5721,15.5721,15.5481,15.5561,50554.0
2020-11-20 12:10:00,19.45,19.45,19.43,19.44,52016.0,15.5561,15.5561,15.5401,15.5481,52016.0
2020-11-20 12:15:00,19.45,19.45,19.44,19.45,21439.0,15.5561,15.5561,15.5481,15.5561,21439.0
2020-11-20 12:20:00,19.45,19.47,19.44,19.46,42120.0,15.5561,15.5721,15.5481,15.5641,42120.0
2020-11-20 12:25:00,19.46,19.47,19.44,19.46,37925.0,15.5641,15.5721,15.5481,15.5641,37925.0
2020-11-20 12:30:00,19.45,19.45,19.43,19.43,25731.0,15.5561,15.5561,15.5401,15.5401,25731.0
2020-11-20 12:35:00,19.43,19.44,19.42,19.43,27274.0,15.5401,15.5481,15.5321,15.5401,27274.0
2020-11-20 12:40:00,19.43,19.45,19.41,19.44,37435.0,15.5401,15.5561,15.5241,15.5481,37435.0
2020-11-20 12:45:00,19.44,19.44,19.41,19.42,44669.0,15.5481,15.5481,15.5241,15.5321,44669.0
2020-11-20 12:50:00,19.42,19.43,19.41,19.42,29790.0,15.5321,15.5401,15.5241,15.5321,29790.0
2020-11-20 12:55:00,19.41,19.44,19.41,19.43,53535.0,15.5241,15.5481,15.5241,15.5401,53535.0
2020-11-20 13:00:00,19.42,19.46,19.42,19.43,45624.0,15.5321,15.5641,15.5321,15.5401,45624.0
2020-11-20 13:05:00,19.43,19.44,19.42,19.44,26296.0,15.5401,15.5481,15.5321,15.5481,26296.0
2020-11-20 13:10:00,19.44,19.45,19.43,19.45,53531.0,15.5481,15.5561,15.5401,15.5561,53531.0
2020-11-20 13:15:00,19.45,19.46,19.44,19.45,42008.0,15.5561,15.5641,15.5481,15.5561,42008.0
2020-11-20 13:20:00,19.45,19.47,19.44,19.46,39886.0,15.5561,15.5721,15.5481,15.5641,39886.0
2020-11-20 13:25:00,19.45,19.46,19.44,19.46,28072.0,15.5561,15.5641,15.5481,15.5641,28072.0
2020-11-20 13:30:00,19.46,19.48,19.46,19.46,33498.0,15.5641,15.5801,15.5641,15.5641,33498.0
2020-11-20 13:35:00,19.46,19.49,19.45,19.47,68344.0,15.5641,15.5881,15.5561,15.5721,68344.0
2020-11-20 13:40:00,19.48,19.48,19.46,19.48,27865.0,15.5801,15.5801,15.5641,15.5801,27865.0
2020-11-20 13:45:00,19.48,19.5,19.46,19.49,54681.0,15.5801,15.5961,15.5641,15.5881,54681.0
2020-11-20 13:50:00,19.49,19.5,19.47,19.48,55962.0,15.5881,15.5961,15.5721,15.5801,55962.0
2020-11-20 13:55:00,19.48,19.49,19.47,19.48,25218.0,15.5801,15.5881,15.5721,15.5801,25218.0
2020-11-20 14:00:00,19.48,19.48,19.45,19.46,37262.0,15.5801,15.5801,15.5561,15.5641,37262.0
2020-11-20 14:05:00,19.46,19.48,19.46,19.47,16356.0,15.5641,15.5801,15.5641,15.5721,16356.0
2020-11-20 14:10:00,19.47,19.48,19.45,19.46,40222.0,15.5721,15.5801,15.5561,15.5641,40222.0
2020-11-20 14:15:00,19.47,19.49,19.46,19.49,45603.0,15.5721,15.5881,15.5641,15.5881,45603.0
2020-11-20 14:20:00,19.48,19.5,19.48,19.49,22209.0,15.5801,15.5961,15.5801,15.5881,22209.0
2020-11-20 14:25:00,19.49,19.5,19.48,19.48,36377.0,15.5881,15.5961,15.5801,15.5801,36377.0
2020-11-20 14:30:00,19.48,19.5,19.47,19.49,54923.0,15.5801,15.5961,15.5721,15.5881,54923.0
2020-11-20 14:35:00,19.5,19.52,19.49,19.49,69141.0,15.5961,15.6121,15.5881,15.5881,69141.0
2020-11-20 14:40:00,19.49,19.5,19.47,19.48,43386.0,15.5881,15.5961,15.5721,15.5801,43386.0
2020-11-20 14:45:00,19.49,19.49,19.47,19.48,36310.0,15.5881,15.5881,15.5721,15.5801,36310.0
2020-11-20 14:50:00,19.48,19.48,19.46,19.47,97812.0,15.5801,15.5801,15.5641,15.5721,97812.0
2020-11-20 14:55:00,19.48,19.49,19.47,19.48,51349.0,15.5801,15.5881,15.5721,15.5801,51349.0
2020-11-20 15:00:00,19.48,19.49,19.47,19.48,28680.0,15.5801,15.5881,15.5721,15.5801,28680.0
2020-11-20 15:05:00,19.48,19.5,19.46,19.47,69740.0,15.5801,15.5961,15.5641,15.5721,69740.0
2020-11-20 15:10:00,19.46,19.49,19.45,19.46,67326.0,15.5641,15.5881,15.5561,15.5641,67326.0
2020-11-20 15:15:00,19.45,19.49,19.45,19.48,91274.0,15.5561,15.5881,15.5561,15.5801,91274.0
2020-11-20 15:20:00,19.47,19.5,19.47,19.48,98554.0,15.5721,15.5961,15.5721,15.5801,98554.0
2020-11-20 15:25:00,19.48,19.5,19.47,19.5,98050.0,15.5801,15.5961,15.5721,15.5961,98050.0
2020-11-20 15:30:00,19.5,19.52,19.49,19.52,101885.0,15.5961,15.6121,15.5881,15.6121,101885.0
2020-11-20 15:35:00,19.52,19.55,19.51,19.55,156193.0,15.6121,15.6361,15.6041,15.6361,156193.0
2020-11-20 15:40:00,19.55,19.55,19.53,19.55,78218.0,15.6361,15.6361,15.6201,15.6361,78218.0
2020-11-20 15:45:00,19.55,19.56,19.53,19.54,235244.0,15.6361,15.6441,15.6201,15.6281,235244.0
2020-11-20 15:50:00,19.53,19.54,19.5,19.51,217504.0,15.6201,15.6281,15.5961,15.6041,217504.0
2020-11-20 15:55:00,19.5,19.51,19.48,19.49,339219.0,15.5961,15.6041,15.5801,15.5881,339219.0
2020-11-23 09:30:00,20.19,20.21,20.13,20.14,699722.0,16.1479,16.1639,16.0999,16.1079,699722.0
2020-11-23 09:35:00,20.14,20.2,20.13,20.19,324182.0,16.1079,16.1559,16.0999,16.1479,324182.0
2020-11-23 09:40:00,20.19,20.2,20.17,20.19,246803.0,16.1479,16.1559,16.1319,16.1479,246803.0
2020-11-23 09:45:00,20.2,20.24,20.15,20.16,495645.0,16.1559,16.1879,16.1159,16.1239,495645.0
2020-11-23 09:50:00,20.16,20.22,20.16,20.2,227104.0,16.1239,16.1719,16.1239,16.1559,227104.0
2020-11-23 09:55:00,20.2,20.22,20.17,20.18,219372.0,16.1559,16.1719,16.1319,16.1399,219372.0
2020-11-23 10:00:00,20.19,20.2,20.16,20.19,256351.0,16.1479,16.1559,16.1239,16.1479,256351.0
2020-11-23 10:05:00,20.19,20.21,20.15,20.21,215487.0,16.1479,16.1639,16.1159,16.1639,215487.0
2020-11-23 10:10:00,20.21,20.22,20.17,20.18,225074.0,16.1639,16.1719,16.1319,16.1399,225074.0
2020-11-23 10:15:00,20.19,20.24,20.18,20.24,294594.0,16.1479,16.1879,16.1399,16.1879,294594.0
2020-11-23 10:20:00,20.23,20.28,20.23,20.26,363822.0,16.1799,16.2199,16.1799,16.2039,363822.0
2020-11-23 10:25:00,20.26,20.27,20.19,20.19,212881.0,16.2039,16.2119,16.1479,16.1479,212881.0
2020-11-23 10:30:00,20.2,20.23,20.19,20.23,157966.0,16.1559,16.1799,16.1479,16.1799,157966.0
2020-11-23 10:35:00,20.23,20.26,20.22,20.23,132887.0,16.1799,16.2039,16.1719,16.1799,132887.0
2020-11-23 10:40:00,20.23,20.25,20.21,20.22,212323.0,16.1799,16.1959,16.1639,16.1719,212323.0
2020-11-23 10:45:00,20.22,20.28,20.2,20.27,263400.0,16.1719,16.2199,16.1559,16.2119,263400.0
2020-11-23 10:50:00,20.28,20.29,20.26,20.28,143473.0,16.2199,16.2279,16.2039,16.2199,143473.0
2020-11-23 10:55:00,20.27,20.28,20.22,20.22,125927.0,16.2119,16.2199,16.1719,16.1719,125927.0
2020-11-23 11:00:00,20.23,20.24,20.17,20.18,197559.0,16.1799,16.1879,16.1319,16.1399,197559.0
2020-11-23 11:05:00,20.18,20.19,20.15,20.15,118998.0,16.1399,16.1479,16.1159,16.1159,118998.0
2020-11-23 11:10:00,20.16,20.16,20.12,20.12,200032.0,16.1239,16.1239,16.0919,16.0919,200032.0
2020-11-23 11:15:00,20.13,20.17,20.11,20.17,96081.0,16.0999,16.1319,16.0839,16.1319,96081.0
2020-11-23 11:20:00,20.17,20.2,20.16,20.17,148782.0,16.1319,16.1559,16.1239,16.1319,148782.0
2020-11-23 11:25:00,20.17,20.21,20.16,20.2,200981.0,16.1319,16.1639,16.1239,16.1559,200981.0
2020-11-23 11:30:00,20.2,20.2,20.13,20.17,414341.0,16.1559,16.1559,16.0999,16.1319,414341.0
2020-11-23 11:35:00,20.17,20.21,20.15,20.16,163954.0,16.1319,16.1639,16.1159,16.1239,163954.0
2020-11-23 11:40:00,20.15,20.17,20.12,20.14,150389.0,16.1159,16.1319,16.0919,16.1079,150389.0
2020-11-23 11:45:00,20.14,20.15,20.12,20.14,107886.0,16.1079,16.1159,16.0919,16.1079,107886.0
2020-11-23 11:50:00,20.14,20.15,20.13,20.14,75071.0,16.1079,16.1159,16.0999,16.1079,75071.0
2020-11-23 11:55:00,20.13,20.16,20.12,20.14,101553.0,16.0999,16.1239,16.0919,16.1079,101553.0
2020-11-23 12:00:00,20.14,20.15,20.1,20.14,109942.0,16.1079,16.1159,16.0759,16.1079,109942.0
2020-11-23 12:05:00,20.14,20.15,20.1,20.12,165949.0,16.1079,16.1159,16.0759,16.0919,165949.0
2020-11-23 12:10:00,20.12,20.14,20.11,20.13,94880.0,16.0919,16.1079,16.0839,16.0999,94880.0
2020-11-23 12:15:00,20.14,20.14,20.11,20.13,76607.0,16.1079,16.1079,16.0839,16.0999,76607.0
2020-11-23 12:20:00,20.13,20.15,20.13,20.14,90448.0,16.0999,16.1159,16.0999,16.1079,90448.0
2020-11-23 12:25:00,20.14,20.15,20.11,20.11,144654.0,16.1079,16.1159,16.0839,16.0839,144654.0
2020-11-23 12:30:00,20.12,20.12,20.08,20.08,82869.0,16.0919,16.0919,16.0599,16.0599,82869.0
2020-11-23 12:35:00,20.09,20.15,20.08,20.14,195560.0,16.0679,16.1159,16.0599,16.1079,195560.0
2020-11-23 12:40:00,20.14,20.16,20.13,20.16,122710.0,16.1079,16.1239,16.0999,16.1239,122710.0
2020-11-23 12:45:00,20.15,20.16,20.14,20.15,84055.0,16.1159,16.1239,16.1079,16.1159,84055.0
2020-11-23 12:50:00,20.14,20.16,20.12,20.13,94627.0,16.1079,16.1239,16.0919,16.0999,94627.0
2020-11-23 12:55:00,20.13,20.14,20.12,20.14,58772.0,16.0999,16.1079,16.0919,16.1079,58772.0
2020-11-23 13:00:00,20.14,20.16,20.12,20.16,66910.0,16.1079,16.1239,16.0919,16.1239,66910.0
2020-11-23 13:05:00,20.16,20.17,20.15,20.17,110806.0,16.1239,16.1319,16.1159,16.1319,110806.0
2020-11-23 13:10:00,20.17,20.18,20.16,20.17,85993.0,16.1319,16.1399,16.1239,16.1319,85993.0
2020-11-23 13:15:00,20.18,20.19,20.17,20.17,67957.0,16.1399,16.1479,16.1319,16.1319,67957.0
2020-11-23 13:20:00,20.18,20.19,20.17,20.19,62228.0,16.1399,16.1479,16.1319,16.1479,62228.0
2020-11-23 13:25:00,20.19,20.21,20.16,20.16,124602.0,16.1479,16.1639,16.1239,16.1239,124602.0
2020-11-23 13:30:00,20.17,20.19,20.16,20.18,99933.0,16.1319,16.1479,16.1239,16.1399,99933.0
2020-11-23 13:35:00,20.18,20.2,20.18,20.19,53365.0,16.1399,16.1559,16.1399,16.1479,53365.0
2020-11-23 13:40:00,20.19,20.2,20.16,20.16,116452.0,16.1479,16.1559,16.1239,16.1239,116452.0
2020-11-23 13:45:00,20.16,20.19,20.15,20.16,98660.0,16.1239,16.1479,16.1159,16.1239,98660.0
2020-11-23 13:50:00,20.16,20.17,20.15,20.16,70876.0,16.1239,16.1319,16.1159,16.1239,70876.0
2020-11-23 13:55:00,20.17,20.21,20.16,20.21,116993.0,16.1319,16.1639,16.1239,16.1639,116993.0
2020-11-23 14:00:00,20.21,20.24,20.2,20.23,116045.0,16.1639,16.1879,16.1559,16.1799,116045.0
2020-11-23 14:05:00,20.23,20.24,20.2,20.21,115612.0,16.1799,16.1879,16.1559,16.1639,115612.0
2020-11-23 14:10:00,20.2,20.22,20.18,20.21,111002.0,16.1559,16.1719,16.1399,16.1639,111002.0
2020-11-23 14:15:00,20.21,20.23,20.2,20.21,178451.0,16.1639,16.1799,16.1559,16.1639,178451.0
2020-11-23 14:20:00,20.22,20.24,20.21,20.24,130473.0,16.1719,16.1879,16.1639,16.1879,130473.0
2020-11-23 14:25:00,20.24,20.25,20.23,20.25,54682.0,16.1879,16.1959,16.1799,16.1959,54682.0
2020-11-23 14:30:00,20.25,20.28,20.24,20.27,224285.0,16.1959,16.2199,16.1879,16.2119,224285.0
2020-11-23 14:35:00,20.27,20.28,20.27,20.28,61325.0,16.2119,16.2199,16.2119,16.2199,61325.0
2020-11-23 14:40:00,20.28,20.29,20.27,20.28,85596.0,16.2199,16.2279,16.2119,16.2199,85596.0
2020-11-23 14:45:00,20.29,20.3,20.26,20.27,184920.0,16.2279,16.2359,16.2039,16.2119,184920.0
2020-11-23 14:50:00,20.27,20.32,20.27,20.32,113032.0,16.2119,16.2519,16.2119,16.2519,113032.0
2020-11-23 14:55:00,20.31,20.36,20.31,20.36,136684.0,16.2439,16.2839,16.2439,16.2839,136684.0
2020-11-23 15:00:00,20.36,20.38,20.34,20.37,156734.0,16.2839,16.2999,16.2679,16.2919,156734.0
2020-11-23 15:05:00,20.36,20.4,20.36,20.39,166951.0,16.2839,16.3159,16.2839,16.3079,166951.0
2020-11-23 15:10:00,20.39,20.4,20.37,20.39,112350.0,16.3079,16.3159,16.2919,16.3079,112350.0
2020-11-23 15:15:00,20.39,20.4,20.37,20.38,91343.0,16.3079,16.3159,16.2919,16.2999,91343.0
2020-11-23 15:20:00,20.38,20.38,20.35,20.37,135754.0,16.2999,16.2999,16.2759,16.2919,135754.0
2020-11-23 15:25:00,20.37,20.38,20.36,20.38,98686.0,16.2919,16.2999,16.2839,16.2999,98686.0
2020-11-23 15:30:00,20.38,20.38,20.37,20.38,131308.0,16.2999,16.2999,16.2919,16.2999,131308.0
2020-11-23 15:35:00,20.38,20.38,20.33,20.33,154293.0,16.2999,16.2999,16.2599,16.2599,154293.0
2020-11-23 15:40:00,20.34,20.37,20.33,20.37,138597.0,16.2679,16.2919,16.2599,16.2919,138597.0
2020-11-23 15:45:00,20.37,20.41,20.36,20.39,190735.0,16.2919,16.3239,16.2839,16.3079,190735.0
2020-11-23 15:50:00,20.39,20.42,20.39,20.39,293229.0,16.3079,16.3319,16.3079,16.3079,293229.0
2020-11-23 15:55:00,20.39,20.42,20.37,20.41,473826.0,16.3079,16.3319,16.2919,16.3239,473826.0
2020-11-24 09:30:00,21.68,21.68,21.52,21.53,1634376.0,17.3396,17.3396,17.2117,17.2197,1634376.0
2020-11-24 09:35:00,21.53,21.67,21.5,21.64,935647.0,17.2197,17.3316,17.1957,17.3076,935647.0
2020-11-24 09:40:00,21.65,21.66,21.57,21.59,544250.0,17.3156,17.3236,17.2516,17.2676,544250.0
2020-11-24 09:45:00,21.59,21.62,21.52,21.53,401003.0,17.2676,17.2916,17.2117,17.2197,401003.0
2020-11-24 09:50:00,21.53,21.59,21.48,21.57,427449.0,17.2197,17.2676,17.1797,17.2516,427449.0
2020-11-24 09:55:00,21.56,21.64,21.54,21.64,414473.0,17.2436,17.3076,17.2277,17.3076,414473.0
2020-11-24 10:00:00,21.64,21.69,21.61,21.68,433252.0,17.3076,17.3476,17.2836,17.3396,433252.0
2020-11-24 10:05:00,21.69,21.75,21.68,21.71,502379.0,17.3476,17.3956,17.3396,17.3636,502379.0
2020-11-24 10:10:00,21.7,21.73,21.68,21.73,347481.0,17.3556,17.3796,17.3396,17.3796,347481.0
2020-11-24 10:15:00,21.72,21.73,21.66,21.71,353895.0,17.3716,17.3796,17.3236,17.3636,353895.0
2020-11-24 10:20:00,21.71,21.73,21.69,21.7,272916.0,17.3636,17.3796,17.3476,17.3556,272916.0
2020-11-24 10:25:00,21.7,21.72,21.66,21.71,354062.0,17.3556,17.3716,17.3236,17.3636,354062.0
2020-11-24 10:30:00,21.72,21.74,21.69,21.71,298163.0,17.3716,17.3876,17.3476,17.3636,298163.0
2020-11-24 10:35:00,21.71,21.74,21.61,21.61,299805.0,17.3636,17.3876,17.2836,17.2836,299805.0
2020-11-24 10:40:00,21.62,21.69,21.61,21.69,316815.0,17.2916,17.3476,17.2836,17.3476,316815.0
2020-11-24 10:45:00,21.69,21.71,21.67,21.7,252794.0,17.3476,17.3636,17.3316,17.3556,252794.0
2020-11-24 10:50:00,21.69,21.74,21.69,21.73,195952.0,17.3476,17.3876,17.3476,17.3796,195952.0
2020-11-24 10:55:00,21.73,21.76,21.72,21.75,469395.0,17.3796,17.4036,17.3716,17.3956,469395.0
2020-11-24 11:00:00,21.74,21.83,21.74,21.81,365365.0,17.3876,17.4596,17.3876,17.4436,365365.0
2020-11-24 11:05:00,21.81,21.82,21.77,21.8,271031.0,17.4436,17.4516,17.4116,17.4356,271031.0
2020-11-24 11:10:00,21.8,21.81,21.77,21.79,162388.0,17.4356,17.4436,17.4116,17.4276,162388.0
2020-11-24 11:15:00,21.79,21.83,21.78,21.82,157995.0,17.4276,17.4596,17.4196,17.4516,157995.0
2020-11-24 11:20:00,21.82,21.93,21.82,21.93,929736.0,17.4516,17.5396,17.4516,17.5396,929736.0
2020-11-24 11:25:00,21.93,21.94,21.83,21.84,320576.0,17.5396,17.5476,17.4596,17.4676,320576.0
2020-11-24 11:30:00,21.83,21.97,21.81,21.96,742836.0,17.4596,17.5716,17.4436,17.5636,742836.0
2020-11-24 11:35:00,21.96,21.96,21.88,21.88,339353.0,17.5636,17.5636,17.4996,17.4996,339353.0
2020-11-24 11:40:00,21.88,21.93,21.87,21.92,252563.0,17.4996,17.5396,17.4916,17.5316,252563.0
2020-11-24 11:45:00,21.92,21.97,21.9,21.96,289539.0,17.5316,17.5716,17.5156,17.5636,289539.0
2020-11-24 11:50:00,21.96,21.97,21.93,21.95,125229.0,17.5636,17.5716,17.5396,17.5556,125229.0
2020-11-24 11:55:00,21.95,21.97,21.91,21.92,213864.0,17.5556,17.5716,17.5236,17.5316,213864.0
2020-11-24 12:00:00,21.92,21.98,21.91,21.98,238999.0,17.5316,17.5796,17.5236,17.5796,238999.0
2020-11-24 12:05:00,21.98,21.98,21.96,21.96,132357.0,17.5796,17.5796,17.5636,17.5636,132357.0
2020-11-24 12:10:00,21.97,21.98,21.96,21.96,84261.0,17.5716,17.5796,17.5636,17.5636,84261.0
2020-11-24 12:15:00,21.96,21.99,21.94,21.96,135799.0,17.5636,17.5876,17.5476,17.5636,135799.0
2020-11-24 12:20:00,21.96,21.97,21.89,21.92,150604.0,17.5636,17.5716,17.5076,17.5316,150604.0
2020-11-24 12:25:00,21.92,21.95,21.92,21.93,99992.0,17.5316,17.5556,17.5316,17.5396,99992.0
2020-11-24 12:30:00,21.93,21.97,21.92,21.96,128949.0,17.5396,17.5716,17.5316,17.5636,128949.0
2020-11-24 12:35:00,21.96,21.97,21.94,21.96,139304.0,17.5636,17.5716,17.5476,17.5636,139304.0
2020-11-24 12:40:00,21.96,21.97,21.94,21.96,112154.0,17.5636,17.5716,17.5476,17.5636,112154.0
2020-11-24 12:45:00,21.96,21.98,21.95,21.96,136169.0,17.5636,17.5796,17.5556,17.5636,136169.0
2020-11-24 12:50:00,21.96,21.96,21.93,21.94,116697.0,17.5636,17.5636,17.5396,17.5476,116697.0
2020-11-24 12:55:00,21.94,21.98,21.93,21.98,152787.0,17.5476,17.5796,17.5396,17.5796,152787.0
2020-11-24 13:00:00,21.98,22.0,21.97,22.0,147095.0,17.5796,17.5956,17.5716,17.5956,147095.0
2020-11-24 13:05:00,21.99,22.07,21.99,22.06,377242.0,17.5876,17.6515,17.5876,17.6435,377242.0
2020-11-24 13:10:00,22.06,22.09,22.05,22.08,151360.0,17.6435,17.6675,17.6356,17.6595,151360.0
2020-11-24 13:15:00,22.08,22.1,22.05,22.06,134187.0,17.6595,17.6755,17.6356,17.6435,134187.0
2020-11-24 13:20:00,22.05,22.06,22.01,22.04,162653.0,17.6356,17.6435,17.6036,17.6276,162653.0
2020-11-24 13:25:00,22.04,22.05,22.02,22.03,129192.0,17.6276,17.6356,17.6116,17.6196,129192.0
2020-11-24 13:30:00,22.03,22.04,21.99,22.02,221660.0,17.6196,17.6276,17.5876,17.6116,221660.0
2020-11-24 13:35:00,22.02,22.03,22.0,22.0,149490.0,17.6116,17.6196,17.5956,17.5956,149490.0
2020-11-24 13:40:00,22.01,22.05,21.95,21.95,222119.0,17.6036,17.6356,17.5556,17.5556,222119.0
2020-11-24 13:45:00,21.96,21.99,21.93,21.98,253542.0,17.5636,17.5876,17.5396,17.5796,253542.0
2020-11-24 13:50:00,21.98,21.99,21.91,21.95,342981.0,17.5796,17.5876,17.5236,17.5556,342981.0
2020-11-24 13:55:00,21.94,21.95,21.91,21.91,132633.0,17.5476,17.5556,17.5236,17.5236,132633.0
2020-11-24 14:00:00,21.92,21.92,21.87,21.87,208084.0,17.5316,17.5316,17.4916,17.4916,208084.0
2020-11-24 14:05:00,21.88,21.89,21.82,21.82,235193.0,17.4996,17.5076,17.4516,17.4516,235193.0
2020-11-24 14:10:00,21.82,21.89,21.82,21.89,88093.0,17.4516,17.5076,17.4516,17.5076,88093.0
2020-11-24 14:15:00,21.88,21.9,21.84,21.85,115180.0,17.4996,17.5156,17.4676,17.4756,115180.0
2020-11-24 14:20:00,21.84,21.85,21.8,21.8,98009.0,17.4676,17.4756,17.4356,17.4356,98009.0
2020-11-24 14:25:00,21.8,21.83,21.79,21.79,141456.0,17.4356,17.4596,17.4276,17.4276,141456.0
2020-11-24 14:30:00,21.79,21.8,21.74,21.76,207925.0,17.4276,17.4356,17.3876,17.4036,207925.0
2020-11-24 14:35:00,21.77,21.82,21.76,21.8,138020.0,17.4116,17.4516,17.4036,17.4356,138020.0
2020-11-24 14:40:00,21.79,21.83,21.78,21.81,110119.0,17.4276,17.4596,17.4196,17.4436,110119.0
2020-11-24 14:45:00,21.81,21.82,21.79,21.8,125773.0,17.4436,17.4516,17.4276,17.4356,125773.0
2020-11-24 14:50:00,21.8,21.83,21.79,21.82,95329.0,17.4356,17.4596,17.4276,17.4516,95329.0
2020-11-24 14:55:00,21.81,21.86,21.81,21.86,135440.0,17.4436,17.4836,17.4436,17.4836,135440.0
2020-11-24 15:00:00,21.86,21.88,21.83,21.86,182458.0,17.4836,17.4996,17.4596,17.4836,182458.0
2020-11-24 15:05:00,21.86,21.87,21.82,21.83,198135.0,17.4836,17.4916,17.4516,17.4596,198135.0
2020-11-24 15:10:00,21.83,21.85,21.82,21.82,113392.0,17.4596,17.4756,17.4516,17.4516,113392.0
2020-11-24 15:15:00,21.83,21.83,21.81,21.83,153346.0,17.4596,17.4596,17.4436,17.4596,153346.0
2020-11-24 15:20:00,21.83,21.86,21.83,21.85,145062.0,17.4596,17.4836,17.4596,17.4756,145062.0
2020-11-24 15:25:00,21.85,21.86,21.82,21.85,145134.0,17.4756,17.4836,17.4516,17.4756,145134.0
2020-11-24 15:30:00,21.85,21.85,21.81,21.83,163798.0,17.4756,17.4756,17.4436,17.4596,163798.0
2020-11-24 15:35:00,21.83,21.87,21.82,21.85,202742.0,17.4596,17.4916,17.4516,17.4756,202742.0
2020-11-24 15:40:00,21.85,21.86,21.84,21.86,108573.0,17.4756,17.4836,17.4676,17.4836,108573.0
2020-11-24 15:45:00,21.85,21.9,21.85,21.9,245218.0,17.4756,17.5156,17.4756,17.5156,245218.0
2020-11-24 15:50:00,21.89,21.9,21.87,21.9,271240.0,17.5076,17.5156,17.4916,17.5156,271240.0
2020-11-24 15:55:00,21.89,21.91,21.86,21.87,541904.0,17.5076,17.5236,17.4836,17.4916,541904.0
2020-11-25 09:30:00,21.49,21.56,21.39,21.51,1177229.0,17.1877,17.2436,17.1077,17.2037,1177229.0
2020-11-25 09:35:00,21.51,21.52,21.32,21.33,433059.0,17.2037,17.2117,17.0517,17.0597,433059.0
2020-11-25 09:40:00,21.33,21.44,21.27,21.44,357576.0,17.0597,17.1477,17.0117,17.1477,357576.0
2020-11-25 09:45:00,21.44,21.47,21.35,21.37,293268.0,17.1477,17.1717,17.0757,17.0917,293268.0
2020-11-25 09:50:00,21.37,21.38,21.26,21.28,448007.0,17.0917,17.0997,17.0037,17.0197,448007.0
2020-11-25 09:55:00,21.28,21.28,21.21,21.25,274988.0,17.0197,17.0197,16.9637,16.9957,274988.0
2020-11-25 10:00:00,21.25,21.27,21.16,21.18,422443.0,16.9957,17.0117,16.9237,16.9397,422443.0
2020-11-25 10:05:00,21.17,21.23,21.16,21.2,338408.0,16.9317,16.9797,16.9237,16.9557,338408.0
2020-11-25 10:10:00,21.2,21.28,21.2,21.27,198298.0,16.9557,17.0197,16.9557,17.0117,198298.0
2020-11-25 10:15:00,21.26,21.32,21.25,21.27,183603.0,17.0037,17.0517,16.9957,17.0117,183603.0
2020-11-25 10:20:00,21.27,21.32,21.25,21.27,195997.0,17.0117,17.0517,16.9957,17.0117,195997.0
2020-11-25 10:25:00,21.27,21.33,21.23,21.33,245721.0,17.0117,17.0597,16.9797,17.0597,245721.0
2020-11-25 10:30:00,21.33,21.37,21.32,21.36,238393.0,17.0597,17.0917,17.0517,17.0837,238393.0
2020-11-25 10:35:00,21.36,21.43,21.36,21.41,200391.0,17.0837,17.1397,17.0837,17.1237,200391.0
2020-11-25 10:40:00,21.41,21.45,21.38,21.44,144896.0,17.1237,17.1557,17.0997,17.1477,144896.0
2020-11-25 10:45:00,21.45,21.51,21.43,21.5,186255.0,17.1557,17.2037,17.1397,17.1957,186255.0
2020-11-25 10:50:00,21.51,21.59,21.51,21.56,256506.0,17.2037,17.2676,17.2037,17.2436,256506.0
2020-11-25 10:55:00,21.56,21.58,21.51,21.52,260134.0,17.2436,17.2596,17.2037,17.2117,260134.0
2020-11-25 11:00:00,21.51,21.52,21.47,21.48,266475.0,17.2037,17.2117,17.1717,17.1797,266475.0
2020-11-25 11:05:00,21.48,21.54,21.46,21.53,338005.0,17.1797,17.2277,17.1637,17.2197,338005.0
2020-11-25 11:10:00,21.53,21.54,21.48,21.48,280530.0,17.2197,17.2277,17.1797,17.1797,280530.0
2020-11-25 11:15:00,21.49,21.5,21.45,21.46,222973.0,17.1877,17.1957,17.1557,17.1637,222973.0
2020-11-25 11:20:00,21.46,21.49,21.45,21.48,95040.0,17.1637,17.1877,17.1557,17.1797,95040.0
2020-11-25 11:25:00,21.47,21.48,21.44,21.46,267805.0,17.1717,17.1797,17.1477,17.1637,267805.0
2020-11-25 11:30:00,21.46,21.47,21.45,21.45,149017.0,17.1637,17.1717,17.1557,17.1557,149017.0
2020-11-25 11:35:00,21.46,21.51,21.43,21.49,109142.0,17.1637,17.2037,17.1397,17.1877,109142.0
2020-11-25 11:40:00,21.48,21.52,21.43,21.44,253066.0,17.1797,17.2117,17.1397,17.1477,253066.0
2020-11-25 11:45:00,21.44,21.47,21.42,21.44,180150.0,17.1477,17.1717,17.1317,17.1477,180150.0
2020-11-25 11:50:00,21.44,21.48,21.43,21.46,124412.0,17.1477,17.1797,17.1397,17.1637,124412.0
2020-11-25 11:55:00,21.46,21.48,21.45,21.47,93210.0,17.1637,17.1797,17.1557,17.1717,93210.0
2020-11-25 12:00:00,21.47,21.48,21.43,21.45,149643.0,17.1717,17.1797,17.1397,17.1557,149643.0
2020-11-25 12:05:00,21.45,21.47,21.42,21.43,54016.0,17.1557,17.1717,17.1317,17.1397,54016.0
2020-11-25 12:10:00,21.42,21.44,21.41,21.42,97161.0,17.1317,17.1477,17.1237,17.1317,97161.0
2020-11-25 12:15:00,21.41,21.42,21.38,21.39,94440.0,17.1237,17.1317,17.0997,17.1077,94440.0
2020-11-25 12:20:00,21.39,21.4,21.36,21.37,153044.0,17.1077,17.1157,17.0837,17.0917,153044.0
2020-11-25 12:25:00,21.37,21.42,21.36,21.39,77508.0,17.0917,17.1317,17.0837,17.1077,77508.0
2020-11-25 12:30:00,21.39,21.45,21.38,21.45,81763.0,17.1077,17.1557,17.0997,17.1557,81763.0
2020-11-25 12:35:00,21.45,21.45,21.43,21.45,95780.0,17.1557,17.1557,17.1397,17.1557,95780.0
2020-11-25 12:40:00,21.45,21.47,21.45,21.46,98501.0,17.1557,17.1717,17.1557,17.1637,98501.0
2020-11-25 12:45:00,21.46,21.52,21.45,21.52,150632.0,17.1637,17.2117,17.1557,17.2117,150632.0
2020-11-25 12:50:00,21.52,21.52,21.5,21.51,103317.0,17.2117,17.2117,17.1957,17.2037,103317.0
2020-11-25 12:55:00,21.52,21.57,21.51,21.56,139359.0,17.2117,17.2516,17.2037,17.2436,139359.0
2020-11-25 13:00:00,21.55,21.58,21.54,21.54,133760.0,17.2357,17.2596,17.2277,17.2277,133760.0
2020-11-25 13:05:00,21.54,21.57,21.53,21.57,77898.0,17.2277,17.2516,17.2197,17.2516,77898.0
2020-11-25 13:10:00,21.57,21.58,21.54,21.55,91150.0,17.2516,17.2596,17.2277,17.2357,91150.0
2020-11-25 13:15:00,21.54,21.56,21.53,21.55,84680.0,17.2277,17.2436,17.2197,17.2357,84680.0
2020-11-25 13:20:00,21.55,21.58,21.54,21.57,59947.0,17.2357,17.2596,17.2277,17.2516,59947.0
2020-11-25 13:25:00,21.57,21.57,21.54,21.55,79470.0,17.2516,17.2516,17.2277,17.2357,79470.0
2020-11-25 13:30:00,21.55,21.6,21.55,21.59,77469.0,17.2357,17.2756,17.2357,17.2676,77469.0
2020-11-25 13:35:00,21.59,21.59,21.57,21.58,30064.0,17.2676,17.2676,17.2516,17.2596,30064.0
2020-11-25 13:40:00,21.57,21.58,21.54,21.56,68367.0,17.2516,17.2596,17.2277,17.2436,68367.0
2020-11-25 13:45:00,21.55,21.57,21.53,21.56,77339.0,17.2357,17.2516,17.2197,17.2436,77339.0
2020-11-25 13:50:00,21.56,21.57,21.54,21.56,51392.0,17.2436,17.2516,17.2277,17.2436,51392.0
2020-11-25 13:55:00,21.56,21.58,21.55,21.58,69710.0,17.2436,17.2596,17.2357,17.2596,69710.0
2020-11-25 14:00:00,21.57,21.58,21.52,21.53,57194.0,17.2516,17.2596,17.2117,17.2197,57194.0
2020-11-25 14:05:00,21.52,21.54,21.49,21.5,99956.0,17.2117,17.2277,17.1877,17.1957,99956.0
2020-11-25 14:10:00,21.5,21.51,21.45,21.46,65595.0,17.1957,17.2037,17.1557,17.1637,65595.0
2020-11-25 14:15:00,21.46,21.49,21.43,21.44,78285.0,17.1637,17.1877,17.1397,17.1477,78285.0
2020-11-25 14:20:00,21.44,21.47,21.43,21.47,99964.0,17.1477,17.1717,17.1397,17.1717,99964.0
2020-11-25 14:25:00,21.47,21.5,21.46,21.47,91826.0,17.1717,17.1957,17.1637,17.1717,91826.0
2020-11-25 14:30:00,21.47,21.48,21.45,21.46,79482.0,17.1717,17.1797,17.1557,17.1637,79482.0
2020-11-25 14:35:00,21.46,21.47,21.44,21.46,98740.0,17.1637,17.1717,17.1477,17.1637,98740.0
2020-11-25 14:40:00,21.46,21.47,21.43,21.45,80313.0,17.1637,17.1717,17.1397,17.1557,80313.0
2020-11-25 14:45:00,21.45,21.47,21.44,21.46,56280.0,17.1557,17.1717,17.1477,17.1637,56280.0
2020-11-25 14:50:00,21.46,21.47,21.45,21.46,74841.0,17.1637,17.1717,17.1557,17.1637,74841.0
2020-11-25 14:55:00,21.46,21.46,21.44,21.45,68211.0,17.1637,17.1637,17.1477,17.1557,68211.0
2020-11-25 15:00:00,21.45,21.47,21.44,21.46,86661.0,17.1557,17.1717,17.1477,17.1637,86661.0
2020-11-25 15:05:00,21.46,21.49,21.43,21.48,86330.0,17.1637,17.1877,17.1397,17.1797,86330.0
2020-11-25 15:10:00,21.48,21.5,21.47,21.48,63497.0,17.1797,17.1957,17.1717,17.1797,63497.0
2020-11-25 15:15:00,21.49,21.49,21.46,21.47,140884.0,17.1877,17.1877,17.1637,17.1717,140884.0
2020-11-25 15:20:00,21.47,21.47,21.44,21.46,65003.0,17.1717,17.1717,17.1477,17.1637,65003.0
2020-11-25 15:25:00,21.46,21.48,21.45,21.45,79196.0,17.1637,17.1797,17.1557,17.1557,79196.0
2020-11-25 15:30:00,21.46,21.46,21.43,21.45,115333.0,17.1637,17.1637,17.1397,17.1557,115333.0
2020-11-25 15:35:00,21.45,21.45,21.41,21.42,85785.0,17.1557,17.1557,17.1237,17.1317,85785.0
2020-11-25 15:40:00,21.42,21.43,21.41,21.43,89536.0,17.1317,17.1397,17.1237,17.1397,89536.0
2020-11-25 15:45:00,21.43,21.45,21.42,21.44,153677.0,17.1397,17.1557,17.1317,17.1477,153677.0
2020-11-25 15:50:00,21.43,21.44,21.41,21.44,144886.0,17.1397,17.1477,17.1237,17.1477,144886.0
2020-11-25 15:55:00,21.44,21.44,21.41,21.42,260728.0,17.1477,17.1477,17.1237,17.1317,260728.0
2020-11-27 09:30:00,20.96,21.08,20.94,21.06,956926.0,16.7638,16.8597,16.7478,16.8437,956926.0
2020-11-27 09:35:00,21.06,21.22,21.05,21.22,350810.0,16.8437,16.9717,16.8358,16.9717,350810.0
2020-11-27 09:40:00,21.21,21.21,21.1,21.12,307419.0,16.9637,16.9637,16.8757,16.8917,307419.0
2020-11-27 09:45:00,21.12,21.17,21.09,21.12,243877.0,16.8917,16.9317,16.8677,16.8917,243877.0
2020-11-27 09:50:00,21.13,21.15,21.08,21.1,236951.0,16.8997,16.9157,16.8597,16.8757,236951.0
2020-11-27 09:55:00,21.1,21.1,21.05,21.05,161630.0,16.8757,16.8757,16.8358,16.8358,161630.0
2020-11-27 10:00:00,21.05,21.09,21.03,21.07,240352.0,16.8358,16.8677,16.8198,16.8517,240352.0
2020-11-27 10:05:00,21.07,21.1,21.03,21.07,195251.0,16.8517,16.8757,16.8198,16.8517,195251.0
2020-11-27 10:10:00,21.08,21.11,21.04,21.05,153329.0,16.8597,16.8837,16.8278,16.8358,153329.0
2020-11-27 10:15:00,21.04,21.05,20.92,20.95,305651.0,16.8278,16.8358,16.7318,16.7558,305651.0
2020-11-27 10:20:00,20.95,21.0,20.93,20.98,269780.0,16.7558,16.7958,16.7398,16.7798,269780.0
2020-11-27 10:25:00,20.98,21.0,20.96,20.98,148397.0,16.7798,16.7958,16.7638,16.7798,148397.0
2020-11-27 10:30:00,20.98,20.98,20.92,20.94,180425.0,16.7798,16.7798,16.7318,16.7478,180425.0
2020-11-27 10:35:00,20.94,21.0,20.94,20.96,243417.0,16.7478,16.7958,16.7478,16.7638,243417.0
2020-11-27 10:40:00,20.96,21.0,20.95,20.99,192640.0,16.7638,16.7958,16.7558,16.7878,192640.0
2020-11-27 10:45:00,20.98,21.0,20.96,21.0,136925.0,16.7798,16.7958,16.7638,16.7958,136925.0
2020-11-27 10:50:00,20.99,20.99,20.97,20.98,168981.0,16.7878,16.7878,16.7718,16.7798,168981.0
2020-11-27 10:55:00,20.97,21.0,20.96,20.96,204282.0,16.7718,16.7958,16.7638,16.7638,204282.0
2020-11-27 11:00:00,20.96,21.02,20.96,21.01,191188.0,16.7638,16.8118,16.7638,16.8038,191188.0
2020-11-27 11:05:00,21.0,21.03,20.96,20.97,155845.0,16.7958,16.8198,16.7638,16.7718,155845.0
2020-11-27 11:10:00,20.97,20.99,20.95,20.98,170655.0,16.7718,16.7878,16.7558,16.7798,170655.0
2020-11-27 11:15:00,20.97,21.02,20.96,21.02,190732.0,16.7718,16.8118,16.7638,16.8118,190732.0
2020-11-27 11:20:00,21.02,21.1,21.01,21.1,252446.0,16.8118,16.8757,16.8038,16.8757,252446.0
2020-11-27 11:25:00,21.1,21.11,21.04,21.08,199039.0,16.8757,16.8837,16.8278,16.8597,199039.0
2020-11-27 11:30:00,21.08,21.13,21.0,21.02,562254.0,16.8597,16.8997,16.7958,16.8118,562254.0
2020-11-27 11:35:00,21.02,21.1,21.02,21.09,103542.0,16.8118,16.8757,16.8118,16.8677,103542.0
2020-11-27 11:40:00,21.09,21.12,21.09,21.11,82998.0,16.8677,16.8917,16.8677,16.8837,82998.0
2020-11-27 11:45:00,21.11,21.15,21.11,21.13,110748.0,16.8837,16.9157,16.8837,16.8997,110748.0
2020-11-27 11:50:00,21.13,21.17,21.12,21.13,85759.0,16.8997,16.9317,16.8917,16.8997,85759.0
2020-11-27 11:55:00,21.13,21.15,21.1,21.12,146198.0,16.8997,16.9157,16.8757,16.8917,146198.0
2020-11-27 12:00:00,21.12,21.13,21.09,21.12,89526.0,16.8917,16.8997,16.8677,16.8917,89526.0
2020-11-27 12:05:00,21.12,21.13,21.09,21.11,75654.0,16.8917,16.8997,16.8677,16.8837,75654.0
2020-11-27 12:10:00,21.11,21.11,21.07,21.07,51640.0,16.8837,16.8837,16.8517,16.8517,51640.0
2020-11-27 12:15:00,21.08,21.08,21.06,21.07,74566.0,16.8597,16.8597,16.8437,16.8517,74566.0
2020-11-27 12:20:00,21.06,21.07,21.03,21.05,75843.0,16.8437,16.8517,16.8198,16.8358,75843.0
2020-11-27 12:25:00,21.05,21.07,21.0,21.03,66572.0,16.8358,16.8517,16.7958,16.8198,66572.0
2020-11-27 12:30:00,21.02,21.06,21.01,21.04,58086.0,16.8118,16.8437,16.8038,16.8278,58086.0
2020-11-27 12:35:00,21.04,21.06,21.03,21.05,108820.0,16.8278,16.8437,16.8198,16.8358,108820.0
2020-11-27 12:40:00,21.05,21.09,21.04,21.08,87938.0,16.8358,16.8677,16.8278,16.8597,87938.0
2020-11-27 12:45:00,21.07,21.1,21.07,21.09,167962.0,16.8517,16.8757,16.8517,16.8677,167962.0
2020-11-27 12:50:00,21.1,21.12,21.08,21.11,183185.0,16.8757,16.8917,16.8597,16.8837,183185.0
2020-11-27 12:55:00,21.11,21.11,21.08,21.1,253748.0,16.8837,16.8837,16.8597,16.8757,253748.0
2020-11-30 09:30:00,20.6,20.64,20.51,20.52,751131.0,16.4758,16.5078,16.4039,16.4119,751131.0
2020-11-30 09:35:00,20.53,20.55,20.46,20.48,444726.0,16.4199,16.4359,16.3639,16.3799,444726.0
2020-11-30 09:40:00,20.47,20.57,20.46,20.53,386127.0,16.3719,16.4518,16.3639,16.4199,386127.0
2020-11-30 09:45:00,20.53,20.57,20.5,20.53,215085.0,16.4199,16.4518,16.3959,16.4199,215085.0
2020-11-30 09:50:00,20.53,20.55,20.48,20.52,200441.0,16.4199,16.4359,16.3799,16.4119,200441.0
2020-11-30 09:55:00,20.51,20.52,20.45,20.49,289376.0,16.4039,16.4119,16.3559,16.3879,289376.0
2020-11-30 10:00:00,20.5,20.59,20.5,20.55,238208.0,16.3959,16.4678,16.3959,16.4359,238208.0
2020-11-30 10:05:00,20.55,20.59,20.44,20.45,187698.0,16.4359,16.4678,16.3479,16.3559,187698.0
2020-11-30 10:10:00,20.44,20.5,20.4,20.4,244640.0,16.3479,16.3959,16.3159,16.3159,244640.0
2020-11-30 10:15:00,20.4,20.42,20.32,20.33,368878.0,16.3159,16.3319,16.2519,16.2599,368878.0
2020-11-30 10:20:00,20.33,20.39,20.31,20.36,372466.0,16.2599,16.3079,16.2439,16.2839,372466.0
2020-11-30 10:25:00,20.35,20.38,20.29,20.32,321579.0,16.2759,16.2999,16.2279,16.2519,321579.0
2020-11-30 10:30:00,20.32,20.33,20.27,20.31,209623.0,16.2519,16.2599,16.2119,16.2439,209623.0
2020-11-30 10:35:00,20.31,20.31,20.24,20.25,410809.0,16.2439,16.2439,16.1879,16.1959,410809.0
2020-11-30 10:40:00,20.24,20.25,20.16,20.18,298383.0,16.1879,16.1959,16.1239,16.1399,298383.0
2020-11-30 10:45:00,20.18,20.27,20.17,20.21,363368.0,16.1399,16.2119,16.1319,16.1639,363368.0
2020-11-30 10:50:00,20.21,20.32,20.21,20.29,216081.0,16.1639,16.2519,16.1639,16.2279,216081.0
2020-11-30 10:55:00,20.29,20.3,20.24,20.26,148560.0,16.2279,16.2359,16.1879,16.2039,148560.0
2020-11-30 11:00:00,20.25,20.28,20.21,20.24,236458.0,16.1959,16.2199,16.1639,16.1879,236458.0
2020-11-30 11:05:00,20.24,20.3,20.22,20.26,126922.0,16.1879,16.2359,16.1719,16.2039,126922.0
2020-11-30 11:10:00,20.26,20.31,20.25,20.29,163137.0,16.2039,16.2439,16.1959,16.2279,163137.0
2020-11-30 11:15:00,20.28,20.29,20.16,20.16,199751.0,16.2199,16.2279,16.1239,16.1239,199751.0
2020-11-30 11:20:00,20.16,20.19,20.13,20.14,253685.0,16.1239,16.1479,16.0999,16.1079,253685.0
2020-11-30 11:25:00,20.14,20.14,20.04,20.05,362890.0,16.1079,16.1079,16.028,16.036,362890.0
2020-11-30 11:30:00,20.04,20.08,19.87,19.89,1287564.0,16.028,16.0599,15.892,15.908,1287564.0
2020-11-30 11:35:00,19.9,19.96,19.88,19.95,360761.0,15.916,15.964,15.9,15.956,360761.0
2020-11-30 11:40:00,19.95,19.95,19.87,19.9,297524.0,15.956,15.956,15.892,15.916,297524.0
2020-11-30 11:45:00,19.9,19.97,19.9,19.96,156321.0,15.916,15.972,15.916,15.964,156321.0
2020-11-30 11:50:00,19.96,19.98,19.92,19.94,148619.0,15.964,15.98,15.932,15.948,148619.0
2020-11-30 11:55:00,19.94,19.97,19.92,19.92,116944.0,15.948,15.972,15.932,15.932,116944.0
2020-11-30 12:00:00,19.92,19.93,19.9,19.91,155819.0,15.932,15.94,15.916,15.924,155819.0
2020-11-30 12:05:00,19.91,19.97,19.9,19.96,132906.0,15.924,15.972,15.916,15.964,132906.0
2020-11-30 12:10:00,19.96,20.02,19.95,20.02,174517.0,15.964,16.012,15.956,16.012,174517.0
2020-11-30 12:15:00,20.01,20.02,19.92,19.92,263056.0,16.004,16.012,15.932,15.932,263056.0
2020-11-30 12:20:00,19.93,19.95,19.9,19.95,98275.0,15.94,15.956,15.916,15.956,98275.0
2020-11-30 12:25:00,19.95,19.96,19.91,19.93,181390.0,15.956,15.964,15.924,15.94,181390.0
2020-11-30 12:30:00,19.93,19.97,19.91,19.95,115486.0,15.94,15.972,15.924,15.956,115486.0
2020-11-30 12:35:00,19.94,19.95,19.92,19.94,63809.0,15.948,15.956,15.932,15.948,63809.0
2020-11-30 12:40:00,19.95,19.96,19.93,19.95,60596.0,15.956,15.964,15.94,15.956,60596.0
2020-11-30 12:45:00,19.96,19.97,19.91,19.93,100260.0,15.964,15.972,15.924,15.94,100260.0
2020-11-30 12:50:00,19.93,19.97,19.9,19.93,132935.0,15.94,15.972,15.916,15.94,132935.0
2020-11-30 12:55:00,19.92,19.95,19.91,19.94,138460.0,15.932,15.956,15.924,15.948,138460.0
2020-11-30 13:00:00,19.94,19.96,19.91,19.91,124959.0,15.948,15.964,15.924,15.924,124959.0
2020-11-30 13:05:00,19.92,19.93,19.88,19.89,205168.0,15.932,15.94,15.9,15.908,205168.0
2020-11-30 13:10:00,19.89,19.91,19.87,19.9,148574.0,15.908,15.924,15.892,15.916,148574.0
2020-11-30 13:15:00,19.9,19.93,19.88,19.92,102899.0,15.916,15.94,15.9,15.932,102899.0
2020-11-30 13:20:00,19.91,19.92,19.89,19.9,51415.0,15.924,15.932,15.908,15.916,51415.0
2020-11-30 13:25:00,19.9,19.93,19.9,19.9,68645.0,15.916,15.94,15.916,15.916,68645.0
2020-11-30 13:30:00,19.91,19.91,19.88,19.89,98314.0,15.924,15.924,15.9,15.908,98314.0
2020-11-30 13:35:00,19.89,19.92,19.88,19.91,103987.0,15.908,15.932,15.9,15.924,103987.0
2020-11-30 13:40:00,19.9,19.94,19.9,19.91,124815.0,15.916,15.948,15.916,15.924,124815.0
2020-11-30 13:45:00,19.91,19.92,19.89,19.91,123412.0,15.924,15.932,15.908,15.924,123412.0
2020-11-30 13:50:00,19.91,19.93,19.89,19.91,135992.0,15.924,15.94,15.908,15.924,135992.0
2020-11-30 13:55:00,19.9,19.93,19.89,19.93,101209.0,15.916,15.94,15.908,15.94,101209.0
2020-11-30 14:00:00,19.93,19.93,19.9,19.91,119676.0,15.94,15.94,15.916,15.924,119676.0
2020-11-30 14:05:00,19.92,19.95,19.91,19.94,74170.0,15.932,15.956,15.924,15.948,74170.0
2020-11-30 14:10:00,19.94,19.95,19.91,19.93,69353.0,15.948,15.956,15.924,15.94,69353.0
2020-11-30 14:15:00,19.93,19.95,19.9,19.91,78109.0,15.94,15.956,15.916,15.924,78109.0
2020-11-30 14:20:00,19.91,19.92,19.9,19.91,54728.0,15.924,15.932,15.916,15.924,54728.0
2020-11-30 14:25:00,19.9,19.93,19.9,19.92,62109.0,15.916,15.94,15.916,15.932,62109.0
2020-11-30 14:30:00,19.91,19.96,19.91,19.93,110571.0,15.924,15.964,15.924,15.94,110571.0
2020-11-30 14:35:00,19.93,19.94,19.91,19.92,95225.0,15.94,15.948,15.924,15.932,95225.0
2020-11-30 14:40:00,19.92,19.92,19.86,19.87,139314.0,15.932,15.932,15.884,15.892,139314.0
2020-11-30 14:45:00,19.87,19.88,19.85,19.86,126073.0,15.892,15.9,15.876,15.884,126073.0
2020-11-30 14:50:00,19.85,19.86,19.8,19.82,252869.0,15.876,15.884,15.836,15.852,252869.0
2020-11-30 14:55:00,19.81,19.89,19.81,19.88,150824.0,15.844,15.908,15.844,15.9,150824.0
2020-11-30 15:00:00,19.88,19.89,19.82,19.83,150858.0,15.9,15.908,15.852,15.86,150858.0
2020-11-30 15:05:00,19.84,19.84,19.81,19.83,166404.0,15.868,15.868,15.844,15.86,166404.0
2020-11-30 15:10:00,19.83,19.83,19.8,19.82,144128.0,15.86,15.86,15.836,15.852,144128.0
2020-11-30 15:15:00,19.82,19.86,19.82,19.86,92117.0,15.852,15.884,15.852,15.884,92117.0
2020-11-30 15:20:00,19.85,19.85,19.82,19.82,128951.0,15.876,15.876,15.852,15.852,128951.0
2020-11-30 15:25:00,19.82,19.83,19.76,19.76,268428.0,15.852,15.86,15.804,15.804,268428.0
2020-11-30 15:30:00,19.77,19.77,19.72,19.73,286340.0,15.812,15.812,15.772,15.78,286340.0
2020-11-30 15:35:00,19.73,19.74,19.7,19.71,178652.0,15.78,15.788,15.756,15.764,178652.0
2020-11-30 15:40:00,19.7,19.71,19.63,19.63,356904.0,15.756,15.764,15.7,15.7,356904.0
2020-11-30 15:45:00,19.63,19.66,19.62,19.63,574628.0,15.7,15.724,15.692,15.7,574628.0
2020-11-30 15:50:00,19.64,19.65,19.6,19.62,578050.0,15.708,15.716,15.676,15.692,578050.0
2020-11-30 15:55:00,19.62,19.62,19.56,19.56,913897.0,15.692,15.692,15.6441,15.6441,913897.0
2020-12-01 09:30:00,20.47,20.52,20.38,20.41,1076157.0,16.3719,16.4119,16.2999,16.3239,1076157.0
2020-12-01 09:35:00,20.4,20.61,20.35,20.58,637628.0,16.3159,16.4838,16.2759,16.4598,637628.0
2020-12-01 09:40:00,20.58,20.62,20.5,20.54,663399.0,16.4598,16.4918,16.3959,16.4279,663399.0
2020-12-01 09:45:00,20.54,20.59,20.48,20.49,525692.0,16.4279,16.4678,16.3799,16.3879,525692.0
2020-12-01 09:50:00,20.49,20.53,20.45,20.46,529150.0,16.3879,16.4199,16.3559,16.3639,529150.0
2020-12-01 09:55:00,20.47,20.54,20.45,20.54,332122.0,16.3719,16.4279,16.3559,16.4279,332122.0
2020-12-01 10:00:00,20.53,20.53,20.45,20.46,301462.0,16.4199,16.4199,16.3559,16.3639,301462.0
2020-12-01 10:05:00,20.45,20.5,20.42,20.45,459304.0,16.3559,16.3959,16.3319,16.3559,459304.0
2020-12-01 10:10:00,20.45,20.5,20.44,20.49,246270.0,16.3559,16.3959,16.3479,16.3879,246270.0
2020-12-01 10:15:00,20.48,20.52,20.46,20.48,212723.0,16.3799,16.4119,16.3639,16.3799,212723.0
2020-12-01 10:20:00,20.48,20.51,20.42,20.5,201532.0,16.3799,16.4039,16.3319,16.3959,201532.0
2020-12-01 10:25:00,20.51,20.58,20.5,20.55,636406.0,16.4039,16.4598,16.3959,16.4359,636406.0
2020-12-01 10:30:00,20.55,20.57,20.48,20.49,307803.0,16.4359,16.4518,16.3799,16.3879,307803.0
2020-12-01 10:35:00,20.49,20.51,20.44,20.5,264421.0,16.3879,16.4039,16.3479,16.3959,264421.0
2020-12-01 10:40:00,20.5,20.5,20.43,20.49,250931.0,16.3959,16.3959,16.3399,16.3879,250931.0
2020-12-01 10:45:00,20.49,20.51,20.45,20.51,257337.0,16.3879,16.4039,16.3559,16.4039,257337.0
2020-12-01 10:50:00,20.51,20.52,20.47,20.52,353157.0,16.4039,16.4119,16.3719,16.4119,353157.0
2020-12-01 10:55:00,20.53,20.54,20.49,20.49,220995.0,16.4199,16.4279,16.3879,16.3879,220995.0
2020-12-01 11:00:00,20.5,20.52,20.47,20.5,162095.0,16.3959,16.4119,16.3719,16.3959,162095.0
2020-12-01 11:05:00,20.5,20.51,20.44,20.47,293265.0,16.3959,16.4039,16.3479,16.3719,293265.0
2020-12-01 11:10:00,20.46,20.48,20.43,20.45,398813.0,16.3639,16.3799,16.3399,16.3559,398813.0
2020-12-01 11:15:00,20.45,20.48,20.43,20.45,244657.0,16.3559,16.3799,16.3399,16.3559,244657.0
2020-12-01 11:20:00,20.46,20.5,20.44,20.46,254476.0,16.3639,16.3959,16.3479,16.3639,254476.0
2020-12-01 11:25:00,20.47,20.51,20.46,20.48,251992.0,16.3719,16.4039,16.3639,16.3799,251992.0
2020-12-01 11:30:00,20.48,20.51,20.45,20.5,580053.0,16.3799,16.4039,16.3559,16.3959,580053.0
2020-12-01 11:35:00,20.5,20.51,20.43,20.45,389653.0,16.3959,16.4039,16.3399,16.3559,389653.0
2020-12-01 11:40:00,20.45,20.45,20.41,20.41,263258.0,16.3559,16.3559,16.3239,16.3239,263258.0
2020-12-01 11:45:00,20.42,20.42,20.37,20.39,175372.0,16.3319,16.3319,16.2919,16.3079,175372.0
2020-12-01 11:50:00,20.39,20.41,20.37,20.4,96225.0,16.3079,16.3239,16.2919,16.3159,96225.0
2020-12-01 11:55:00,20.4,20.4,20.33,20.34,150814.0,16.3159,16.3159,16.2599,16.2679,150814.0
2020-12-01 12:00:00,20.33,20.36,20.32,20.34,110309.0,16.2599,16.2839,16.2519,16.2679,110309.0
2020-12-01 12:05:00,20.34,20.37,20.33,20.36,106519.0,16.2679,16.2919,16.2599,16.2839,106519.0
2020-12-01 12:10:00,20.35,20.36,20.33,20.34,160898.0,16.2759,16.2839,16.2599,16.2679,160898.0
2020-12-01 12:15:00,20.33,20.36,20.32,20.35,93961.0,16.2599,16.2839,16.2519,16.2759,93961.0
2020-12-01 12:20:00,20.35,20.38,20.34,20.36,85845.0,16.2759,16.2999,16.2679,16.2839,85845.0
2020-12-01 12:25:00,20.37,20.4,20.36,20.39,75216.0,16.2919,16.3159,16.2839,16.3079,75216.0
2020-12-01 12:30:00,20.39,20.39,20.35,20.36,84453.0,16.3079,16.3079,16.2759,16.2839,84453.0
2020-12-01 12:35:00,20.36,20.4,20.34,20.39,98001.0,16.2839,16.3159,16.2679,16.3079,98001.0
2020-12-01 12:40:00,20.39,20.42,20.37,20.42,155724.0,16.3079,16.3319,16.2919,16.3319,155724.0
2020-12-01 12:45:00,20.41,20.43,20.39,20.4,119337.0,16.3239,16.3399,16.3079,16.3159,119337.0
2020-12-01 12:50:00,20.39,20.41,20.36,20.37,77949.0,16.3079,16.3239,16.2839,16.2919,77949.0
2020-12-01 12:55:00,20.38,20.4,20.37,20.39,83240.0,16.2999,16.3159,16.2919,16.3079,83240.0
2020-12-01 13:00:00,20.39,20.4,20.34,20.35,89869.0,16.3079,16.3159,16.2679,16.2759,89869.0
2020-12-01 13:05:00,20.35,20.37,20.35,20.36,97012.0,16.2759,16.2919,16.2759,16.2839,97012.0
2020-12-01 13:10:00,20.36,20.36,20.34,20.36,71486.0,16.2839,16.2839,16.2679,16.2839,71486.0
2020-12-01 13:15:00,20.36,20.37,20.33,20.35,110379.0,16.2839,16.2919,16.2599,16.2759,110379.0
2020-12-01 13:20:00,20.35,20.36,20.33,20.34,91053.0,16.2759,16.2839,16.2599,16.2679,91053.0
2020-12-01 13:25:00,20.34,20.34,20.28,20.29,258616.0,16.2679,16.2679,16.2199,16.2279,258616.0
2020-12-01 13:30:00,20.28,20.3,20.26,20.3,224459.0,16.2199,16.2359,16.2039,16.2359,224459.0
2020-12-01 13:35:00,20.3,20.32,20.29,20.29,202904.0,16.2359,16.2519,16.2279,16.2279,202904.0
2020-12-01 13:40:00,20.29,20.32,20.28,20.3,107170.0,16.2279,16.2519,16.2199,16.2359,107170.0
2020-12-01 13:45:00,20.3,20.3,20.25,20.25,111692.0,16.2359,16.2359,16.1959,16.1959,111692.0
2020-12-01 13:50:00,20.26,20.26,20.24,20.25,106697.0,16.2039,16.2039,16.1879,16.1959,106697.0
2020-12-01 13:55:00,20.24,20.29,20.24,20.28,101485.0,16.1879,16.2279,16.1879,16.2199,101485.0
2020-12-01 14:00:00,20.28,20.31,20.26,20.31,93319.0,16.2199,16.2439,16.2039,16.2439,93319.0
2020-12-01 14:05:00,20.31,20.32,20.27,20.29,83636.0,16.2439,16.2519,16.2119,16.2279,83636.0
2020-12-01 14:10:00,20.28,20.29,20.26,20.28,118883.0,16.2199,16.2279,16.2039,16.2199,118883.0
2020-12-01 14:15:00,20.27,20.29,20.26,20.27,62261.0,16.2119,16.2279,16.2039,16.2119,62261.0
2020-12-01 14:20:00,20.27,20.27,20.25,20.26,100219.0,16.2119,16.2119,16.1959,16.2039,100219.0
2020-12-01 14:25:00,20.26,20.31,20.25,20.3,82590.0,16.2039,16.2439,16.1959,16.2359,82590.0
2020-12-01 14:30:00,20.3,20.31,20.27,20.27,114938.0,16.2359,16.2439,16.2119,16.2119,114938.0
2020-12-01 14:35:00,20.28,20.29,20.25,20.29,81564.0,16.2199,16.2279,16.1959,16.2279,81564.0
2020-12-01 14:40:00,20.29,20.29,20.25,20.27,166861.0,16.2279,16.2279,16.1959,16.2119,166861.0
2020-12-01 14:45:00,20.26,20.27,20.24,20.26,102415.0,16.2039,16.2119,16.1879,16.2039,102415.0
2020-12-01 14:50:00,20.26,20.28,20.25,20.28,152403.0,16.2039,16.2199,16.1959,16.2199,152403.0
2020-12-01 14:55:00,20.27,20.28,20.23,20.23,113692.0,16.2119,16.2199,16.1799,16.1799,113692.0
2020-12-01 15:00:00,20.23,20.24,20.21,20.21,127904.0,16.1799,16.1879,16.1639,16.1639,127904.0
2020-12-01 15:05:00,20.21,20.23,20.19,20.23,123500.0,16.1639,16.1799,16.1479,16.1799,123500.0
2020-12-01 15:10:00,20.22,20.26,20.21,20.26,132008.0,16.1719,16.2039,16.1639,16.2039,132008.0
2020-12-01 15:15:00,20.25,20.27,20.25,20.27,86838.0,16.1959,16.2119,16.1959,16.2119,86838.0
2020-12-01 15:20:00,20.26,20.3,20.26,20.29,135031.0,16.2039,16.2359,16.2039,16.2279,135031.0
2020-12-01 15:25:00,20.28,20.31,20.28,20.29,162665.0,16.2199,16.2439,16.2199,16.2279,162665.0
2020-12-01 15:30:00,20.29,20.32,20.28,20.3,157202.0,16.2279,16.2519,16.2199,16.2359,157202.0
2020-12-01 15:35:00,20.3,20.3,20.24,20.24,191080.0,16.2359,16.2359,16.1879,16.1879,191080.0
2020-12-01 15:40:00,20.24,20.24,20.22,20.23,121297.0,16.1879,16.1879,16.1719,16.1799,121297.0
2020-12-01 15:45:00,20.23,20.25,20.21,20.25,212330.0,16.1799,16.1959,16.1639,16.1959,212330.0
2020-12-01 15:50:00,20.24,20.28,20.22,20.28,466993.0,16.1879,16.2199,16.1719,16.2199,466993.0
2020-12-01 15:55:00,20.28,20.28,20.23,20.24,498748.0,16.2199,16.2199,16.1799,16.1879,498748.0
2020-12-02 09:30:00,20.74,20.78,20.67,20.76,1112362.0,16.5878,16.6198,16.5318,16.6038,1112362.0
2020-12-02 09:35:00,20.76,20.86,20.75,20.86,532675.0,16.6038,16.6838,16.5958,16.6838,532675.0
2020-12-02 09:40:00,20.86,20.87,20.79,20.83,437330.0,16.6838,16.6918,16.6278,16.6598,437330.0
2020-12-02 09:45:00,20.82,20.88,20.8,20.86,425528.0,16.6518,16.6998,16.6358,16.6838,425528.0
2020-12-02 09:50:00,20.85,20.92,20.83,20.9,319792.0,16.6758,16.7318,16.6598,16.7158,319792.0
2020-12-02 09:55:00,20.89,20.92,20.84,20.84,242244.0,16.7078,16.7318,16.6678,16.6678,242244.0
2020-12-02 10:00:00,20.84,20.97,20.83,20.97,315297.0,16.6678,16.7718,16.6598,16.7718,315297.0
2020-12-02 10:05:00,20.97,21.0,20.85,20.87,457054.0,16.7718,16.7958,16.6758,16.6918,457054.0
2020-12-02 10:10:00,20.88,20.89,20.82,20.84,218200.0,16.6998,16.7078,16.6518,16.6678,218200.0
2020-12-02 10:15:00,20.85,20.93,20.83,20.92,225499.0,16.6758,16.7398,16.6598,16.7318,225499.0
2020-12-02 10:20:00,20.92,20.95,20.88,20.91,244665.0,16.7318,16.7558,16.6998,16.7238,244665.0
2020-12-02 10:25:00,20.9,20.96,20.88,20.96,205681.0,16.7158,16.7638,16.6998,16.7638,205681.0
2020-12-02 10:30:00,20.95,20.98,20.92,20.95,221545.0,16.7558,16.7798,16.7318,16.7558,221545.0
2020-12-02 10:35:00,20.95,20.99,20.93,20.97,445680.0,16.7558,16.7878,16.7398,16.7718,445680.0
2020-12-02 10:40:00,20.96,21.11,20.95,21.07,479020.0,16.7638,16.8837,16.7558,16.8517,479020.0
2020-12-02 10:45:00,21.07,21.1,21.03,21.08,251267.0,16.8517,16.8757,16.8198,16.8597,251267.0
2020-12-02 10:50:00,21.07,21.17,21.07,21.14,299425.0,16.8517,16.9317,16.8517,16.9077,299425.0
2020-12-02 10:55:00,21.14,21.18,21.13,21.16,344427.0,16.9077,16.9397,16.8997,16.9237,344427.0
2020-12-02 11:00:00,21.16,21.24,21.15,21.24,262198.0,16.9237,16.9877,16.9157,16.9877,262198.0
2020-12-02 11:05:00,21.25,21.28,21.24,21.28,174012.0,16.9957,17.0197,16.9877,17.0197,174012.0
2020-12-02 11:10:00,21.28,21.34,21.26,21.34,234157.0,17.0197,17.0677,17.0037,17.0677,234157.0
2020-12-02 11:15:00,21.34,21.35,21.28,21.32,208842.0,17.0677,17.0757,17.0197,17.0517,208842.0
2020-12-02 11:20:00,21.32,21.34,21.29,21.3,242718.0,17.0517,17.0677,17.0277,17.0357,242718.0
2020-12-02 11:25:00,21.3,21.34,21.29,21.31,359896.0,17.0357,17.0677,17.0277,17.0437,359896.0
2020-12-02 11:30:00,21.3,21.33,21.22,21.33,647209.0,17.0357,17.0597,16.9717,17.0597,647209.0
2020-12-02 11:35:00,21.34,21.41,21.33,21.41,142585.0,17.0677,17.1237,17.0597,17.1237,142585.0
2020-12-02 11:40:00,21.41,21.41,21.35,21.35,118076.0,17.1237,17.1237,17.0757,17.0757,118076.0
2020-12-02 11:45:00,21.35,21.43,21.34,21.41,194023.0,17.0757,17.1397,17.0677,17.1237,194023.0
2020-12-02 11:50:00,21.41,21.44,21.4,21.43,122136.0,17.1237,17.1477,17.1157,17.1397,122136.0
2020-12-02 11:55:00,21.43,21.43,21.38,21.4,100867.0,17.1397,17.1397,17.0997,17.1157,100867.0
2020-12-02 12:00:00,21.4,21.42,21.37,21.38,116488.0,17.1157,17.1317,17.0917,17.0997,116488.0
2020-12-02 12:05:00,21.38,21.4,21.35,21.36,104694.0,17.0997,17.1157,17.0757,17.0837,104694.0
2020-12-02 12:10:00,21.36,21.37,21.33,21.36,109814.0,17.0837,17.0917,17.0597,17.0837,109814.0
2020-12-02 12:15:00,21.36,21.39,21.34,21.37,81093.0,17.0837,17.1077,17.0677,17.0917,81093.0
2020-12-02 12:20:00,21.37,21.38,21.34,21.35,106884.0,17.0917,17.0997,17.0677,17.0757,106884.0
2020-12-02 12:25:00,21.35,21.37,21.34,21.35,60083.0,17.0757,17.0917,17.0677,17.0757,60083.0
2020-12-02 12:30:00,21.34,21.38,21.33,21.36,98079.0,17.0677,17.0997,17.0597,17.0837,98079.0
2020-12-02 12:35:00,21.36,21.38,21.34,21.36,74322.0,17.0837,17.0997,17.0677,17.0837,74322.0
2020-12-02 12:40:00,21.37,21.38,21.33,21.33,154826.0,17.0917,17.0997,17.0597,17.0597,154826.0
2020-12-02 12:45:00,21.34,21.35,21.27,21.28,114012.0,17.0677,17.0757,17.0117,17.0197,114012.0
2020-12-02 12:50:00,21.28,21.33,21.28,21.31,180432.0,17.0197,17.0597,17.0197,17.0437,180432.0
2020-12-02 12:55:00,21.32,21.32,21.28,21.29,53590.0,17.0517,17.0517,17.0197,17.0277,53590.0
2020-12-02 13:00:00,21.29,21.29,21.25,21.26,125609.0,17.0277,17.0277,16.9957,17.0037,125609.0
2020-12-02 13:05:00,21.27,21.29,21.26,21.28,74009.0,17.0117,17.0277,17.0037,17.0197,74009.0
2020-12-02 13:10:00,21.28,21.29,21.26,21.27,81696.0,17.0197,17.0277,17.0037,17.0117,81696.0
2020-12-02 13:15:00,21.26,21.31,21.25,21.31,101035.0,17.0037,17.0437,16.9957,17.0437,101035.0
2020-12-02 13:20:00,21.3,21.31,21.26,21.26,100112.0,17.0357,17.0437,17.0037,17.0037,100112.0
2020-12-02 13:25:00,21.27,21.28,21.26,21.28,85402.0,17.0117,17.0197,17.0037,17.0197,85402.0
2020-12-02 13:30:00,21.28,21.3,21.25,21.26,75917.0,17.0197,17.0357,16.9957,17.0037,75917.0
2020-12-02 13:35:00,21.27,21.27,21.23,21.25,59354.0,17.0117,17.0117,16.9797,16.9957,59354.0
2020-12-02 13:40:00,21.26,21.27,21.22,21.22,172975.0,17.0037,17.0117,16.9717,16.9717,172975.0
2020-12-02 13:45:00,21.22,21.23,21.2,21.21,83260.0,16.9717,16.9797,16.9557,16.9637,83260.0
2020-12-02 13:50:00,21.21,21.24,21.2,21.23,154203.0,16.9637,16.9877,16.9557,16.9797,154203.0
2020-12-02 13:55:00,21.24,21.24,21.16,21.17,95848.0,16.9877,16.9877,16.9237,16.9317,95848.0
2020-12-02 14:00:00,21.17,21.17,21.14,21.16,85550.0,16.9317,16.9317,16.9077,16.9237,85550.0
2020-12-02 14:05:00,21.17,21.18,21.11,21.12,159097.0,16.9317,16.9397,16.8837,16.8917,159097.0
2020-12-02 14:10:00,21.12,21.14,21.09,21.1,131412.0,16.8917,16.9077,16.8677,16.8757,131412.0
2020-12-02 14:15:00,21.1,21.16,21.09,21.16,172839.0,16.8757,16.9237,16.8677,16.9237,172839.0
2020-12-02 14:20:00,21.16,21.19,21.14,21.17,292667.0,16.9237,16.9477,16.9077,16.9317,292667.0
2020-12-02 14:25:00,21.17,21.18,21.15,21.17,100115.0,16.9317,16.9397,16.9157,16.9317,100115.0
2020-12-02 14:30:00,21.16,21.2,21.16,21.19,113100.0,16.9237,16.9557,16.9237,16.9477,113100.0
2020-12-02 14:35:00,21.19,21.19,21.16,21.18,69053.0,16.9477,16.9477,16.9237,16.9397,69053.0
2020-12-02 14:40:00,21.18,21.2,21.15,21.19,115195.0,16.9397,16.9557,16.9157,16.9477,115195.0
2020-12-02 14:45:00,21.18,21.2,21.17,21.2,70568.0,16.9397,16.9557,16.9317,16.9557,70568.0
2020-12-02 14:50:00,21.2,21.2,21.16,21.17,56703.0,16.9557,16.9557,16.9237,16.9317,56703.0
2020-12-02 14:55:00,21.18,21.2,21.16,21.17,117984.0,16.9397,16.9557,16.9237,16.9317,117984.0
2020-12-02 15:00:00,21.17,21.17,21.15,21.17,64611.0,16.9317,16.9317,16.9157,16.9317,64611.0
2020-12-02 15:05:00,21.17,21.17,21.14,21.15,95350.0,16.9317,16.9317,16.9077,16.9157,95350.0
2020-12-02 15:10:00,21.16,21.17,21.13,21.14,79647.0,16.9237,16.9317,16.8997,16.9077,79647.0
2020-12-02 15:15:00,21.14,21.16,21.12,21.14,130988.0,16.9077,16.9237,16.8917,16.9077,130988.0
2020-12-02 15:20:00,21.14,21.14,21.09,21.1,188068.0,16.9077,16.9077,16.8677,16.8757,188068.0
2020-12-02 15:25:00,21.1,21.11,21.09,21.11,119632.0,16.8757,16.8837,16.8677,16.8837,119632.0
2020-12-02 15:30:00,21.1,21.12,21.1,21.12,134982.0,16.8757,16.8917,16.8757,16.8917,134982.0
2020-12-02 15:35:00,21.12,21.14,21.08,21.09,331008.0,16.8917,16.9077,16.8597,16.8677,331008.0
2020-12-02 15:40:00,21.09,21.11,21.08,21.11,274356.0,16.8677,16.8837,16.8597,16.8837,274356.0
2020-12-02 15:45:00,21.11,21.14,21.1,21.14,272812.0,16.8837,16.9077,16.8757,16.9077,272812.0
2020-12-02 15:50:00,21.13,21.15,21.08,21.09,394424.0,16.8997,16.9157,16.8597,16.8677,394424.0
2020-12-02 15:55:00,21.08,21.09,21.07,21.07,834937.0,16.8597,16.8677,16.8517,16.8517,834937.0
2020-12-03 09:30:00,21.28,21.31,21.15,21.15,773871.0,17.0197,17.0437,16.9157,16.9157,773871.0
2020-12-03 09:35:00,21.15,21.15,21.05,21.12,334182.0,16.9157,16.9157,16.8358,16.8917,334182.0
2020-12-03 09:40:00,21.12,21.2,21.11,21.19,419080.0,16.8917,16.9557,16.8837,16.9477,419080.0
2020-12-03 09:45:00,21.2,21.23,21.15,21.19,246634.0,16.9557,16.9797,16.9157,16.9477,246634.0
2020-12-03 09:50:00,21.19,21.23,21.17,21.18,274214.0,16.9477,16.9797,16.9317,16.9397,274214.0
2020-12-03 09:55:00,21.18,21.28,21.16,21.25,523177.0,16.9397,17.0197,16.9237,16.9957,523177.0
2020-12-03 10:00:00,21.26,21.27,21.16,21.17,240918.0,17.0037,17.0117,16.9237,16.9317,240918.0
2020-12-03 10:05:00,21.17,21.18,21.11,21.15,168081.0,16.9317,16.9397,16.8837,16.9157,168081.0
2020-12-03 10:10:00,21.14,21.21,21.13,21.2,200726.0,16.9077,16.9637,16.8997,16.9557,200726.0
2020-12-03 10:15:00,21.2,21.22,21.17,21.19,124843.0,16.9557,16.9717,16.9317,16.9477,124843.0
2020-12-03 10:20:00,21.19,21.21,21.16,21.17,117038.0,16.9477,16.9637,16.9237,16.9317,117038.0
2020-12-03 10:25:00,21.17,21.26,21.16,21.25,166504.0,16.9317,17.0037,16.9237,16.9957,166504.0
2020-12-03 10:30:00,21.25,21.31,21.24,21.31,180046.0,16.9957,17.0437,16.9877,17.0437,180046.0
2020-12-03 10:35:00,21.31,21.35,21.3,21.32,180372.0,17.0437,17.0757,17.0357,17.0517,180372.0
2020-12-03 10:40:00,21.33,21.34,21.3,21.33,125247.0,17.0597,17.0677,17.0357,17.0597,125247.0
2020-12-03 10:45:00,21.34,21.34,21.31,21.34,108642.0,17.0677,17.0677,17.0437,17.0677,108642.0
2020-12-03 10:50:00,21.34,21.36,21.32,21.34,217274.0,17.0677,17.0837,17.0517,17.0677,217274.0
2020-12-03 10:55:00,21.34,21.41,21.31,21.41,389442.0,17.0677,17.1237,17.0437,17.1237,389442.0
2020-12-03 11:00:00,21.41,21.47,21.41,21.46,248820.0,17.1237,17.1717,17.1237,17.1637,248820.0
2020-12-03 11:05:00,21.46,21.46,21.42,21.44,239266.0,17.1637,17.1637,17.1317,17.1477,239266.0
2020-12-03 11:10:00,21.43,21.45,21.38,21.42,503989.0,17.1397,17.1557,17.0997,17.1317,503989.0
2020-12-03 11:15:00,21.42,21.46,21.39,21.46,193177.0,17.1317,17.1637,17.1077,17.1637,193177.0
2020-12-03 11:20:00,21.46,21.53,21.45,21.52,394322.0,17.1637,17.2197,17.1557,17.2117,394322.0
2020-12-03 11:25:00,21.52,21.6,21.52,21.57,728448.0,17.2117,17.2756,17.2117,17.2516,728448.0
2020-12-03 11:30:00,21.57,21.59,21.51,21.55,497482.0,17.2516,17.2676,17.2037,17.2357,497482.0
2020-12-03 11:35:00,21.56,21.59,21.55,21.58,248168.0,17.2436,17.2676,17.2357,17.2596,248168.0
2020-12-03 11:40:00,21.57,21.6,21.57,21.6,195063.0,17.2516,17.2756,17.2516,17.2756,195063.0
2020-12-03 11:45:00,21.6,21.65,21.6,21.65,187142.0,17.2756,17.3156,17.2756,17.3156,187142.0
2020-12-03 11:50:00,21.65,21.67,21.6,21.6,460836.0,17.3156,17.3316,17.2756,17.2756,460836.0
2020-12-03 11:55:00,21.6,21.61,21.58,21.58,407963.0,17.2756,17.2836,17.2596,17.2596,407963.0
2020-12-03 12:00:00,21.58,21.6,21.55,21.57,488041.0,17.2596,17.2756,17.2357,17.2516,488041.0
2020-12-03 12:05:00,21.57,21.6,21.55,21.6,153703.0,17.2516,17.2756,17.2357,17.2756,153703.0
2020-12-03 12:10:00,21.59,21.65,21.59,21.64,248245.0,17.2676,17.3156,17.2676,17.3076,248245.0
2020-12-03 12:15:00,21.64,21.69,21.64,21.68,264682.0,17.3076,17.3476,17.3076,17.3396,264682.0
2020-12-03 12:20:00,21.69,21.73,21.68,21.71,283835.0,17.3476,17.3796,17.3396,17.3636,283835.0
2020-12-03 12:25:00,21.72,21.75,21.7,21.75,188320.0,17.3716,17.3956,17.3556,17.3956,188320.0
2020-12-03 12:30:00,21.75,21.83,21.74,21.82,495297.0,17.3956,17.4596,17.3876,17.4516,495297.0
2020-12-03 12:35:00,21.82,21.84,21.81,21.82,220510.0,17.4516,17.4676,17.4436,17.4516,220510.0
2020-12-03 12:40:00,21.82,21.84,21.82,21.84,298702.0,17.4516,17.4676,17.4516,17.4676,298702.0
2020-12-03 12:45:00,21.84,21.85,21.83,21.85,207528.0,17.4676,17.4756,17.4596,17.4756,207528.0
2020-12-03 12:50:00,21.85,21.88,21.84,21.88,165737.0,17.4756,17.4996,17.4676,17.4996,165737.0
2020-12-03 12:55:00,21.88,21.89,21.85,21.89,162361.0,17.4996,17.5076,17.4756,17.5076,162361.0
2020-12-03 13:00:00,21.89,21.9,21.86,21.88,128409.0,17.5076,17.5156,17.4836,17.4996,128409.0
2020-12-03 13:05:00,21.88,21.89,21.83,21.85,119312.0,17.4996,17.5076,17.4596,17.4756,119312.0
2020-12-03 13:10:00,21.84,21.87,21.83,21.87,87834.0,17.4676,17.4916,17.4596,17.4916,87834.0
2020-12-03 13:15:00,21.87,21.87,21.81,21.82,87580.0,17.4916,17.4916,17.4436,17.4516,87580.0
2020-12-03 13:20:00,21.82,21.82,21.79,21.8,87823.0,17.4516,17.4516,17.4276,17.4356,87823.0
2020-12-03 13:25:00,21.81,21.82,21.75,21.75,73778.0,17.4436,17.4516,17.3956,17.3956,73778.0
2020-12-03 13:30:00,21.75,21.76,21.73,21.74,76236.0,17.3956,17.4036,17.3796,17.3876,76236.0
2020-12-03 13:35:00,21.74,21.74,21.68,21.68,99564.0,17.3876,17.3876,17.3396,17.3396,99564.0
2020-12-03 13:40:00,21.68,21.69,21.63,21.64,263469.0,17.3396,17.3476,17.2996,17.3076,263469.0
2020-12-03 13:45:00,21.64,21.66,21.6,21.6,156175.0,17.3076,17.3236,17.2756,17.2756,156175.0
2020-12-03 13:50:00,21.61,21.61,21.57,21.58,148646.0,17.2836,17.2836,17.2516,17.2596,148646.0
2020-12-03 13:55:00,21.57,21.58,21.52,21.53,133625.0,17.2516,17.2596,17.2117,17.2197,133625.0
2020-12-03 14:00:00,21.54,21.55,21.52,21.53,172147.0,17.2277,17.2357,17.2117,17.2197,172147.0
2020-12-03 14:05:00,21.54,21.59,21.53,21.57,123919.0,17.2277,17.2676,17.2197,17.2516,123919.0
2020-12-03 14:10:00,21.57,21.59,21.56,21.57,90383.0,17.2516,17.2676,17.2436,17.2516,90383.0
2020-12-03 14:15:00,21.57,21.58,21.53,21.57,110697.0,17.2516,17.2596,17.2197,17.2516,110697.0
2020-12-03 14:20:00,21.57,21.6,21.56,21.58,71835.0,17.2516,17.2756,17.2436,17.2596,71835.0
2020-12-03 14:25:00,21.58,21.59,21.55,21.57,70091.0,17.2596,17.2676,17.2357,17.2516,70091.0
2020-12-03 14:30:00,21.58,21.58,21.52,21.53,96847.0,17.2596,17.2596,17.2117,17.2197,96847.0
2020-12-03 14:35:00,21.53,21.53,21.48,21.49,199489.0,17.2197,17.2197,17.1797,17.1877,199489.0
2020-12-03 14:40:00,21.49,21.52,21.48,21.51,124405.0,17.1877,17.2117,17.1797,17.2037,124405.0
2020-12-03 14:45:00,21.51,21.58,21.51,21.56,169163.0,17.2037,17.2596,17.2037,17.2436,169163.0
2020-12-03 14:50:00,21.56,21.57,21.5,21.52,159846.0,17.2436,17.2516,17.1957,17.2117,159846.0
2020-12-03 14:55:00,21.52,21.55,21.51,21.52,165654.0,17.2117,17.2357,17.2037,17.2117,165654.0
2020-12-03 15:00:00,21.51,21.54,21.48,21.5,281030.0,17.2037,17.2277,17.1797,17.1957,281030.0
2020-12-03 15:05:00,21.5,21.54,21.49,21.5,182754.0,17.1957,17.2277,17.1877,17.1957,182754.0
2020-12-03 15:10:00,21.5,21.55,21.49,21.55,253202.0,17.1957,17.2357,17.1877,17.2357,253202.0
2020-12-03 15:15:00,21.54,21.57,21.54,21.57,75925.0,17.2277,17.2516,17.2277,17.2516,75925.0
2020-12-03 15:20:00,21.56,21.61,21.55,21.59,135115.0,17.2436,17.2836,17.2357,17.2676,135115.0
2020-12-03 15:25:00,21.59,21.59,21.54,21.57,123015.0,17.2676,17.2676,17.2277,17.2516,123015.0
2020-12-03 15:30:00,21.57,21.57,21.5,21.51,151039.0,17.2516,17.2516,17.1957,17.2037,151039.0
2020-12-03 15:35:00,21.51,21.52,21.42,21.43,390502.0,17.2037,17.2117,17.1317,17.1397,390502.0
2020-12-03 15:40:00,21.42,21.43,21.27,21.34,281078.0,17.1317,17.1397,17.0117,17.0677,281078.0
2020-12-03 15:45:00,21.34,21.43,21.3,21.41,343263.0,17.0677,17.1397,17.0357,17.1237,343263.0
2020-12-03 15:50:00,21.4,21.4,21.31,21.33,387517.0,17.1157,17.1157,17.0437,17.0597,387517.0
2020-12-03 15:55:00,21.34,21.38,21.32,21.37,342657.0,17.0677,17.0997,17.0517,17.0917,342657.0
2020-12-04 09:30:00,22.09,22.19,22.04,22.16,1111678.0,17.6675,17.7475,17.6276,17.7235,1111678.0
2020-12-04 09:35:00,22.16,22.2,22.11,22.13,489769.0,17.7235,17.7555,17.6835,17.6995,489769.0
2020-12-04 09:40:00,22.13,22.2,22.1,22.2,546016.0,17.6995,17.7555,17.6755,17.7555,546016.0
2020-12-04 09:45:00,22.2,22.23,22.16,22.21,430781.0,17.7555,17.7795,17.7235,17.7635,430781.0
2020-12-04 09:50:00,22.21,22.27,22.2,22.24,363194.0,17.7635,17.8115,17.7555,17.7875,363194.0
2020-12-04 09:55:00,22.24,22.3,22.21,22.29,378496.0,17.7875,17.8355,17.7635,17.8275,378496.0
2020-12-04 10:00:00,22.29,22.34,22.26,22.32,375479.0,17.8275,17.8675,17.8035,17.8515,375479.0
2020-12-04 10:05:00,22.32,22.41,22.31,22.41,295206.0,17.8515,17.9235,17.8435,17.9235,295206.0
2020-12-04 10:10:00,22.41,22.42,22.33,22.38,396126.0,17.9235,17.9315,17.8595,17.8995,396126.0
2020-12-04 10:15:00,22.37,22.42,22.37,22.4,398155.0,17.8915,17.9315,17.8915,17.9155,398155.0
2020-12-04 10:20:00,22.39,22.42,22.36,22.42,537028.0,17.9075,17.9315,17.8835,17.9315,537028.0
2020-12-04 10:25:00,22.42,22.43,22.37,22.42,328778.0,17.9315,17.9395,17.8915,17.9315,328778.0
2020-12-04 10:30:00,22.42,22.42,22.33,22.36,254954.0,17.9315,17.9315,17.8595,17.8835,254954.0
2020-12-04 10:35:00,22.37,22.43,22.35,22.42,169656.0,17.8915,17.9395,17.8755,17.9315,169656.0
2020-12-04 10:40:00,22.42,22.44,22.4,22.41,240225.0,17.9315,17.9475,17.9155,17.9235,240225.0
2020-12-04 10:45:00,22.42,22.43,22.3,22.35,270884.0,17.9315,17.9395,17.8355,17.8755,270884.0
2020-12-04 10:50:00,22.35,22.38,22.33,22.36,183304.0,17.8755,17.8995,17.8595,17.8835,183304.0
2020-12-04 10:55:00,22.36,22.41,22.34,22.36,213374.0,17.8835,17.9235,17.8675,17.8835,213374.0
2020-12-04 11:00:00,22.36,22.38,22.3,22.37,190362.0,17.8835,17.8995,17.8355,17.8915,190362.0
2020-12-04 11:05:00,22.38,22.39,22.33,22.34,215976.0,17.8995,17.9075,17.8595,17.8675,215976.0
2020-12-04 11:10:00,22.34,22.35,22.29,22.33,245601.0,17.8675,17.8755,17.8275,17.8595,245601.0
2020-12-04 11:15:00,22.33,22.34,22.29,22.3,209692.0,17.8595,17.8675,17.8275,17.8355,209692.0
2020-12-04 11:20:00,22.3,22.32,22.26,22.28,230040.0,17.8355,17.8515,17.8035,17.8195,230040.0
2020-12-04 11:25:00,22.27,22.3,22.25,22.29,177201.0,17.8115,17.8355,17.7955,17.8275,177201.0
2020-12-04 11:30:00,22.29,22.36,22.27,22.36,379930.0,17.8275,17.8835,17.8115,17.8835,379930.0
2020-12-04 11:35:00,22.36,22.37,22.28,22.3,126326.0,17.8835,17.8915,17.8195,17.8355,126326.0
2020-12-04 11:40:00,22.3,22.33,22.29,22.32,94267.0,17.8355,17.8595,17.8275,17.8515,94267.0
2020-12-04 11:45:00,22.32,22.35,22.31,22.35,115035.0,17.8515,17.8755,17.8435,17.8755,115035.0
2020-12-04 11:50:00,22.35,22.39,22.31,22.38,440130.0,17.8755,17.9075,17.8435,17.8995,440130.0
2020-12-04 11:55:00,22.37,22.38,22.31,22.33,119520.0,17.8915,17.8995,17.8435,17.8595,119520.0
2020-12-04 12:00:00,22.32,22.34,22.3,22.32,101699.0,17.8515,17.8675,17.8355,17.8515,101699.0
2020-12-04 12:05:00,22.31,22.32,22.27,22.28,88839.0,17.8435,17.8515,17.8115,17.8195,88839.0
2020-12-04 12:10:00,22.28,22.29,22.22,22.23,153801.0,17.8195,17.8275,17.7715,17.7795,153801.0
2020-12-04 12:15:00,22.23,22.23,22.16,22.17,137019.0,17.7795,17.7795,17.7235,17.7315,137019.0
2020-12-04 12:20:00,22.16,22.17,22.14,22.16,76401.0,17.7235,17.7315,17.7075,17.7235,76401.0
2020-12-04 12:25:00,22.16,22.19,22.15,22.19,84128.0,17.7235,17.7475,17.7155,17.7475,84128.0
2020-12-04 12:30:00,22.19,22.2,22.14,22.15,76186.0,17.7475,17.7555,17.7075,17.7155,76186.0
2020-12-04 12:35:00,22.15,22.16,22.09,22.1,93246.0,17.7155,17.7235,17.6675,17.6755,93246.0
2020-12-04 12:40:00,22.1,22.13,22.09,22.13,137114.0,17.6755,17.6995,17.6675,17.6995,137114.0
2020-12-04 12:45:00,22.13,22.15,22.11,22.15,95312.0,17.6995,17.7155,17.6835,17.7155,95312.0
2020-12-04 12:50:00,22.15,22.15,22.11,22.13,75648.0,17.7155,17.7155,17.6835,17.6995,75648.0
2020-12-04 12:55:00,22.13,22.14,22.1,22.13,57298.0,17.6995,17.7075,17.6755,17.6995,57298.0
2020-12-04 13:00:00,22.13,22.15,22.12,22.14,93173.0,17.6995,17.7155,17.6915,17.7075,93173.0
2020-12-04 13:05:00,22.14,22.14,22.12,22.14,92474.0,17.7075,17.7075,17.6915,17.7075,92474.0
2020-12-04 13:10:00,22.13,22.15,22.12,22.13,86283.0,17.6995,17.7155,17.6915,17.6995,86283.0
2020-12-04 13:15:00,22.14,22.17,22.13,22.15,94879.0,17.7075,17.7315,17.6995,17.7155,94879.0
2020-12-04 13:20:00,22.15,22.16,22.13,22.16,68265.0,17.7155,17.7235,17.6995,17.7235,68265.0
2020-12-04 13:25:00,22.16,22.18,22.15,22.17,77437.0,17.7235,17.7395,17.7155,17.7315,77437.0
2020-12-04 13:30:00,22.16,22.18,22.15,22.18,72719.0,17.7235,17.7395,17.7155,17.7395,72719.0
2020-12-04 13:35:00,22.18,22.23,22.17,22.22,111531.0,17.7395,17.7795,17.7315,17.7715,111531.0
2020-12-04 13:40:00,22.22,22.22,22.19,22.21,147535.0,17.7715,17.7715,17.7475,17.7635,147535.0
2020-12-04 13:45:00,22.21,22.23,22.19,22.19,122888.0,17.7635,17.7795,17.7475,17.7475,122888.0
2020-12-04 13:50:00,22.2,22.2,22.17,22.18,138974.0,17.7555,17.7555,17.7315,17.7395,138974.0
2020-12-04 13:55:00,22.18,22.19,22.16,22.19,108248.0,17.7395,17.7475,17.7235,17.7475,108248.0
2020-12-04 14:00:00,22.18,22.2,22.18,22.18,109472.0,17.7395,17.7555,17.7395,17.7395,109472.0
2020-12-04 14:05:00,22.19,22.2,22.16,22.18,85289.0,17.7475,17.7555,17.7235,17.7395,85289.0
2020-12-04 14:10:00,22.17,22.19,22.16,22.18,75741.0,17.7315,17.7475,17.7235,17.7395,75741.0
2020-12-04 14:15:00,22.18,22.19,22.16,22.19,70093.0,17.7395,17.7475,17.7235,17.7475,70093.0
2020-12-04 14:20:00,22.19,22.2,22.18,22.2,117885.0,17.7475,17.7555,17.7395,17.7555,117885.0
2020-12-04 14:25:00,22.2,22.22,22.19,22.2,111986.0,17.7555,17.7715,17.7475,17.7555,111986.0
2020-12-04 14:30:00,22.21,22.22,22.19,22.2,58972.0,17.7635,17.7715,17.7475,17.7555,58972.0
2020-12-04 14:35:00,22.19,22.2,22.16,22.19,82463.0,17.7475,17.7555,17.7235,17.7475,82463.0
2020-12-04 14:40:00,22.19,22.22,22.18,22.22,79489.0,17.7475,17.7715,17.7395,17.7715,79489.0
2020-12-04 14:45:00,22.22,22.23,22.2,22.21,101175.0,17.7715,17.7795,17.7555,17.7635,101175.0
2020-12-04 14:50:00,22.21,22.23,22.19,22.2,100389.0,17.7635,17.7795,17.7475,17.7555,100389.0
2020-12-04 14:55:00,22.2,22.23,22.19,22.21,87249.0,17.7555,17.7795,17.7475,17.7635,87249.0
2020-12-04 15:00:00,22.21,22.22,22.18,22.19,99842.0,17.7635,17.7715,17.7395,17.7475,99842.0
2020-12-04 15:05:00,22.19,22.19,22.16,22.16,119847.0,17.7475,17.7475,17.7235,17.7235,119847.0
2020-12-04 15:10:00,22.17,22.17,22.1,22.12,121075.0,17.7315,17.7315,17.6755,17.6915,121075.0
2020-12-04 15:15:00,22.12,22.16,22.1,22.15,257802.0,17.6915,17.7235,17.6755,17.7155,257802.0
2020-12-04 15:20:00,22.14,22.18,22.14,22.15,133446.0,17.7075,17.7395,17.7075,17.7155,133446.0
2020-12-04 15:25:00,22.15,22.16,22.08,22.12,157071.0,17.7155,17.7235,17.6595,17.6915,157071.0
2020-12-04 15:30:00,22.12,22.18,22.11,22.16,367376.0,17.6915,17.7395,17.6835,17.7235,367376.0
2020-12-04 15:35:00,22.16,22.17,22.12,22.17,122451.0,17.7235,17.7315,17.6915,17.7315,122451.0
2020-12-04 15:40:00,22.17,22.2,22.15,22.2,127759.0,17.7315,17.7555,17.7155,17.7555,127759.0
2020-12-04 15:45:00,22.2,22.23,22.18,22.21,411710.0,17.7555,17.7795,17.7395,17.7635,411710.0
2020-12-04 15:50:00,22.21,22.25,22.2,22.25,540059.0,17.7635,17.7955,17.7555,17.7955,540059.0
2020-12-04 15:55:00,22.24,22.27,22.2,22.27,754918.0,17.7875,17.8115,17.7555,17.8115,754918.0
2020-12-07 09:30:00,21.79,21.84,21.62,21.65,974140.0,17.4276,17.4676,17.2916,17.3156,974140.0
2020-12-07 09:35:00,21.65,21.7,21.56,21.57,618833.0,17.3156,17.3556,17.2436,17.2516,618833.0
2020-12-07 09:40:00,21.57,21.73,21.55,21.69,448732.0,17.2516,17.3796,17.2357,17.3476,448732.0
2020-12-07 09:45:00,21.69,21.74,21.65,21.69,257407.0,17.3476,17.3876,17.3156,17.3476,257407.0
2020-12-07 09:50:00,21.69,21.72,21.63,21.65,223431.0,17.3476,17.3716,17.2996,17.3156,223431.0
2020-12-07 09:55:00,21.65,21.71,21.61,21.71,257672.0,17.3156,17.3636,17.2836,17.3636,257672.0
2020-12-07 10:00:00,21.71,21.74,21.63,21.64,192458.0,17.3636,17.3876,17.2996,17.3076,192458.0
2020-12-07 10:05:00,21.64,21.69,21.62,21.67,316474.0,17.3076,17.3476,17.2916,17.3316,316474.0
2020-12-07 10:10:00,21.67,21.76,21.66,21.71,248664.0,17.3316,17.4036,17.3236,17.3636,248664.0
2020-12-07 10:15:00,21.71,21.73,21.64,21.66,166168.0,17.3636,17.3796,17.3076,17.3236,166168.0
2020-12-07 10:20:00,21.66,21.67,21.61,21.62,218764.0,17.3236,17.3316,17.2836,17.2916,218764.0
2020-12-07 10:25:00,21.63,21.71,21.61,21.71,145792.0,17.2996,17.3636,17.2836,17.3636,145792.0
2020-12-07 10:30:00,21.71,21.78,21.7,21.75,236768.0,17.3636,17.4196,17.3556,17.3956,236768.0
2020-12-07 10:35:00,21.74,21.84,21.74,21.81,186039.0,17.3876,17.4676,17.3876,17.4436,186039.0
2020-12-07 10:40:00,21.81,21.84,21.8,21.82,193058.0,17.4436,17.4676,17.4356,17.4516,193058.0
2020-12-07 10:45:00,21.82,21.88,21.81,21.88,124814.0,17.4516,17.4996,17.4436,17.4996,124814.0
2020-12-07 10:50:00,21.87,21.92,21.86,21.9,132846.0,17.4916,17.5316,17.4836,17.5156,132846.0
2020-12-07 10:55:00,21.89,21.91,21.84,21.87,160385.0,17.5076,17.5236,17.4676,17.4916,160385.0
2020-12-07 11:00:00,21.88,21.9,21.87,21.87,149195.0,17.4996,17.5156,17.4916,17.4916,149195.0
2020-12-07 11:05:00,21.87,21.88,21.8,21.82,105854.0,17.4916,17.4996,17.4356,17.4516,105854.0
2020-12-07 11:10:00,21.82,21.87,21.81,21.86,80782.0,17.4516,17.4916,17.4436,17.4836,80782.0
2020-12-07 11:15:00,21.86,21.89,21.84,21.89,122670.0,17.4836,17.5076,17.4676,17.5076,122670.0
2020-12-07 11:20:00,21.89,21.92,21.86,21.91,111679.0,17.5076,17.5316,17.4836,17.5236,111679.0
2020-12-07 11:25:00,21.92,21.97,21.91,21.96,129429.0,17.5316,17.5716,17.5236,17.5636,129429.0
2020-12-07 11:30:00,21.96,21.98,21.91,21.92,187309.0,17.5636,17.5796,17.5236,17.5316,187309.0
2020-12-07 11:35:00,21.92,21.94,21.91,21.92,104867.0,17.5316,17.5476,17.5236,17.5316,104867.0
2020-12-07 11:40:00,21.92,21.97,21.91,21.92,119655.0,17.5316,17.5716,17.5236,17.5316,119655.0
2020-12-07 11:45:00,21.92,21.94,21.9,21.91,122809.0,17.5316,17.5476,17.5156,17.5236,122809.0
2020-12-07 11:50:00,21.91,21.91,21.86,21.89,199885.0,17.5236,17.5236,17.4836,17.5076,199885.0
2020-12-07 11:55:00,21.89,21.93,21.88,21.93,124146.0,17.5076,17.5396,17.4996,17.5396,124146.0
2020-12-07 12:00:00,21.93,21.93,21.89,21.92,91517.0,17.5396,17.5396,17.5076,17.5316,91517.0
2020-12-07 12:05:00,21.92,21.96,21.91,21.96,78193.0,17.5316,17.5636,17.5236,17.5636,78193.0
2020-12-07 12:10:00,21.96,21.97,21.91,21.93,66960.0,17.5636,17.5716,17.5236,17.5396,66960.0
2020-12-07 12:15:00,21.93,21.94,21.9,21.93,68335.0,17.5396,17.5476,17.5156,17.5396,68335.0
2020-12-07 12:20:00,21.94,21.94,21.86,21.89,72462.0,17.5476,17.5476,17.4836,17.5076,72462.0
2020-12-07 12:25:00,21.89,21.9,21.86,21.87,79141.0,17.5076,17.5156,17.4836,17.4916,79141.0
2020-12-07 12:30:00,21.87,21.89,21.86,21.88,58686.0,17.4916,17.5076,17.4836,17.4996,58686.0
2020-12-07 12:35:00,21.89,21.89,21.85,21.88,53429.0,17.5076,17.5076,17.4756,17.4996,53429.0
2020-12-07 12:40:00,21.88,21.89,21.85,21.88,63216.0,17.4996,17.5076,17.4756,17.4996,63216.0
2020-12-07 12:45:00,21.88,21.89,21.87,21.89,60607.0,17.4996,17.5076,17.4916,17.5076,60607.0
2020-12-07 12:50:00,21.89,21.91,21.88,21.9,50970.0,17.5076,17.5236,17.4996,17.5156,50970.0
2020-12-07 12:55:00,21.89,21.92,21.89,21.9,51108.0,17.5076,17.5316,17.5076,17.5156,51108.0
2020-12-07 13:00:00,21.9,21.91,21.85,21.88,52593.0,17.5156,17.5236,17.4756,17.4996,52593.0
2020-12-07 13:05:00,21.89,21.9,21.86,21.89,62913.0,17.5076,17.5156,17.4836,17.5076,62913.0
2020-12-07 13:10:00,21.89,21.9,21.87,21.88,66235.0,17.5076,17.5156,17.4916,17.4996,66235.0
2020-12-07 13:15:00,21.87,21.88,21.83,21.84,103415.0,17.4916,17.4996,17.4596,17.4676,103415.0
2020-12-07 13:20:00,21.83,21.88,21.83,21.88,77261.0,17.4596,17.4996,17.4596,17.4996,77261.0
2020-12-07 13:25:00,21.88,21.88,21.8,21.81,93120.0,17.4996,17.4996,17.4356,17.4436,93120.0
2020-12-07 13:30:00,21.81,21.82,21.79,21.82,94403.0,17.4436,17.4516,17.4276,17.4516,94403.0
2020-12-07 13:35:00,21.81,21.84,21.78,21.8,93126.0,17.4436,17.4676,17.4196,17.4356,93126.0
2020-12-07 13:40:00,21.79,21.8,21.75,21.75,89680.0,17.4276,17.4356,17.3956,17.3956,89680.0
2020-12-07 13:45:00,21.76,21.76,21.71,21.73,103963.0,17.4036,17.4036,17.3636,17.3796,103963.0
2020-12-07 13:50:00,21.74,21.74,21.71,21.72,92496.0,17.3876,17.3876,17.3636,17.3716,92496.0
2020-12-07 13:55:00,21.71,21.73,21.68,21.69,143167.0,17.3636,17.3796,17.3396,17.3476,143167.0
2020-12-07 14:00:00,21.69,21.71,21.67,21.71,120470.0,17.3476,17.3636,17.3316,17.3636,120470.0
2020-12-07 14:05:00,21.71,21.74,21.7,21.74,115858.0,17.3636,17.3876,17.3556,17.3876,115858.0
2020-12-07 14:10:00,21.74,21.74,21.68,21.7,102228.0,17.3876,17.3876,17.3396,17.3556,102228.0
2020-12-07 14:15:00,21.69,21.71,21.67,21.68,77008.0,17.3476,17.3636,17.3316,17.3396,77008.0
2020-12-07 14:20:00,21.68,21.71,21.67,21.69,93028.0,17.3396,17.3636,17.3316,17.3476,93028.0
2020-12-07 14:25:00,21.69,21.73,21.69,21.72,104519.0,17.3476,17.3796,17.3476,17.3716,104519.0
2020-12-07 14:30:00,21.71,21.72,21.68,21.69,53535.0,17.3636,17.3716,17.3396,17.3476,53535.0
2020-12-07 14:35:00,21.68,21.7,21.67,21.69,118954.0,17.3396,17.3556,17.3316,17.3476,118954.0
2020-12-07 14:40:00,21.69,21.7,21.68,21.7,70006.0,17.3476,17.3556,17.3396,17.3556,70006.0
2020-12-07 14:45:00,21.7,21.71,21.68,21.71,100618.0,17.3556,17.3636,17.3396,17.3636,100618.0
2020-12-07 14:50:00,21.71,21.72,21.69,21.71,89855.0,17.3636,17.3716,17.3476,17.3636,89855.0
2020-12-07 14:55:00,21.7,21.71,21.68,21.69,136460.0,17.3556,17.3636,17.3396,17.3476,136460.0
2020-12-07 15:00:00,21.68,21.7,21.67,21.67,100113.0,17.3396,17.3556,17.3316,17.3316,100113.0
2020-12-07 15:05:00,21.68,21.68,21.64,21.66,111440.0,17.3396,17.3396,17.3076,17.3236,111440.0
2020-12-07 15:10:00,21.66,21.68,21.63,21.67,108493.0,17.3236,17.3396,17.2996,17.3316,108493.0
2020-12-07 15:15:00,21.67,21.7,21.66,21.69,104853.0,17.3316,17.3556,17.3236,17.3476,104853.0
2020-12-07 15:20:00,21.69,21.7,21.66,21.66,128218.0,17.3476,17.3556,17.3236,17.3236,128218.0
2020-12-07 15:25:00,21.67,21.7,21.65,21.7,155329.0,17.3316,17.3556,17.3156,17.3556,155329.0
2020-12-07 15:30:00,21.69,21.73,21.69,21.7,149099.0,17.3476,17.3796,17.3476,17.3556,149099.0
2020-12-07 15:35:00,21.7,21.71,21.68,21.69,166862.0,17.3556,17.3636,17.3396,17.3476,166862.0
2020-12-07 15:40:00,21.69,21.69,21.6,21.62,227159.0,17.3476,17.3476,17.2756,17.2916,227159.0
2020-12-07 15:45:00,21.62,21.64,21.6,21.63,234221.0,17.2916,17.3076,17.2756,17.2996,234221.0
2020-12-07 15:50:00,21.62,21.67,21.62,21.67,306969.0,17.2916,17.3316,17.2916,17.3316,306969.0
2020-12-07 15:55:00,21.67,21.68,21.65,21.68,467511.0,17.3316,17.3396,17.3156,17.3396,467511.0
2020-12-08 09:30:00,21.69,21.8,21.64,21.79,634068.0,17.3476,17.4356,17.3076,17.4276,634068.0
2020-12-08 09:35:00,21.8,21.95,21.79,21.95,304223.0,17.4356,17.5556,17.4276,17.5556,304223.0
2020-12-08 09:40:00,21.95,21.99,21.84,21.85,268309.0,17.5556,17.5876,17.4676,17.4756,268309.0
2020-12-08 09:45:00,21.85,21.91,21.84,21.88,303031.0,17.4756,17.5236,17.4676,17.4996,303031.0
2020-12-08 09:50:00,21.89,21.92,21.84,21.86,297345.0,17.5076,17.5316,17.4676,17.4836,297345.0
2020-12-08 09:55:00,21.86,21.86,21.73,21.74,335733.0,17.4836,17.4836,17.3796,17.3876,335733.0
2020-12-08 10:00:00,21.73,21.77,21.68,21.7,475898.0,17.3796,17.4116,17.3396,17.3556,475898.0
2020-12-08 10:05:00,21.69,21.75,21.67,21.75,354377.0,17.3476,17.3956,17.3316,17.3956,354377.0
2020-12-08 10:10:00,21.75,21.82,21.74,21.78,434242.0,17.3956,17.4516,17.3876,17.4196,434242.0
2020-12-08 10:15:00,21.79,21.79,21.73,21.74,362756.0,17.4276,17.4276,17.3796,17.3876,362756.0
2020-12-08 10:20:00,21.74,21.78,21.71,21.77,373766.0,17.3876,17.4196,17.3636,17.4116,373766.0
2020-12-08 10:25:00,21.77,21.82,21.75,21.8,590686.0,17.4116,17.4516,17.3956,17.4356,590686.0
2020-12-08 10:30:00,21.81,21.86,21.79,21.8,188016.0,17.4436,17.4836,17.4276,17.4356,188016.0
2020-12-08 10:35:00,21.8,21.84,21.78,21.79,353598.0,17.4356,17.4676,17.4196,17.4276,353598.0
2020-12-08 10:40:00,21.79,21.8,21.77,21.8,237456.0,17.4276,17.4356,17.4116,17.4356,237456.0
2020-12-08 10:45:00,21.8,21.8,21.76,21.8,322512.0,17.4356,17.4356,17.4036,17.4356,322512.0
2020-12-08 10:50:00,21.8,21.8,21.76,21.78,377521.0,17.4356,17.4356,17.4036,17.4196,377521.0
2020-12-08 10:55:00,21.78,21.8,21.77,21.79,406987.0,17.4196,17.4356,17.4116,17.4276,406987.0
2020-12-08 11:00:00,21.79,21.87,21.78,21.83,195417.0,17.4276,17.4916,17.4196,17.4596,195417.0
2020-12-08 11:05:00,21.84,21.86,21.77,21.79,297164.0,17.4676,17.4836,17.4116,17.4276,297164.0
2020-12-08 11:10:00,21.79,21.81,21.77,21.77,197029.0,17.4276,17.4436,17.4116,17.4116,197029.0
2020-12-08 11:15:00,21.77,21.8,21.74,21.78,309940.0,17.4116,17.4356,17.3876,17.4196,309940.0
2020-12-08 11:20:00,21.78,21.8,21.75,21.76,202628.0,17.4196,17.4356,17.3956,17.4036,202628.0
2020-12-08 11:25:00,21.76,21.8,21.76,21.78,140341.0,17.4036,17.4356,17.4036,17.4196,140341.0
2020-12-08 11:30:00,21.78,21.83,21.76,21.8,579800.0,17.4196,17.4596,17.4036,17.4356,579800.0
2020-12-08 11:35:00,21.8,21.81,21.75,21.76,114671.0,17.4356,17.4436,17.3956,17.4036,114671.0
2020-12-08 11:40:00,21.76,21.76,21.65,21.66,225431.0,17.4036,17.4036,17.3156,17.3236,225431.0
2020-12-08 11:45:00,21.66,21.71,21.65,21.67,106228.0,17.3236,17.3636,17.3156,17.3316,106228.0
2020-12-08 11:50:00,21.67,21.69,21.65,21.66,74565.0,17.3316,17.3476,17.3156,17.3236,74565.0
2020-12-08 11:55:00,21.66,21.7,21.64,21.67,153671.0,17.3236,17.3556,17.3076,17.3316,153671.0
2020-12-08 12:00:00,21.68,21.69,21.65,21.68,151058.0,17.3396,17.3476,17.3156,17.3396,151058.0
2020-12-08 12:05:00,21.67,21.76,21.66,21.76,164689.0,17.3316,17.4036,17.3236,17.4036,164689.0
2020-12-08 12:10:00,21.76,21.78,21.74,21.77,121423.0,17.4036,17.4196,17.3876,17.4116,121423.0
2020-12-08 12:15:00,21.77,21.81,21.76,21.8,164169.0,17.4116,17.4436,17.4036,17.4356,164169.0
2020-12-08 12:20:00,21.81,21.82,21.8,21.8,39124.0,17.4436,17.4516,17.4356,17.4356,39124.0
2020-12-08 12:25:00,21.81,21.82,21.77,21.78,84266.0,17.4436,17.4516,17.4116,17.4196,84266.0
2020-12-08 12:30:00,21.78,21.79,21.75,21.77,37513.0,17.4196,17.4276,17.3956,17.4116,37513.0
2020-12-08 12:35:00,21.77,21.77,21.73,21.73,47195.0,17.4116,17.4116,17.3796,17.3796,47195.0
2020-12-08 12:40:00,21.73,21.78,21.73,21.76,39272.0,17.3796,17.4196,17.3796,17.4036,39272.0
2020-12-08 12:45:00,21.76,21.77,21.73,21.74,20783.0,17.4036,17.4116,17.3796,17.3876,20783.0
2020-12-08 12:50:00,21.74,21.78,21.73,21.75,52770.0,17.3876,17.4196,17.3796,17.3956,52770.0
2020-12-08 12:55:00,21.75,21.75,21.7,21.71,57778.0,17.3956,17.3956,17.3556,17.3636,57778.0
2020-12-08 13:00:00,21.71,21.72,21.68,21.71,160725.0,17.3636,17.3716,17.3396,17.3636,160725.0
2020-12-08 13:05:00,21.71,21.72,21.68,21.69,90389.0,17.3636,17.3716,17.3396,17.3476,90389.0
2020-12-08 13:10:00,21.69,21.73,21.68,21.73,41366.0,17.3476,17.3796,17.3396,17.3796,41366.0
2020-12-08 13:15:00,21.73,21.76,21.72,21.75,53126.0,17.3796,17.4036,17.3716,17.3956,53126.0
2020-12-08 13:20:00,21.75,21.76,21.71,21.73,75891.0,17.3956,17.4036,17.3636,17.3796,75891.0
2020-12-08 13:25:00,21.73,21.75,21.7,21.71,77202.0,17.3796,17.3956,17.3556,17.3636,77202.0
2020-12-08 13:30:00,21.71,21.73,21.68,21.73,51354.0,17.3636,17.3796,17.3396,17.3796,51354.0
2020-12-08 13:35:00,21.72,21.73,21.68,21.68,54150.0,17.3716,17.3796,17.3396,17.3396,54150.0
2020-12-08 13:40:00,21.68,21.72,21.68,21.7,63634.0,17.3396,17.3716,17.3396,17.3556,63634.0
2020-12-08 13:45:00,21.69,21.74,21.69,21.73,49118.0,17.3476,17.3876,17.3476,17.3796,49118.0
2020-12-08 13:50:00,21.73,21.74,21.68,21.68,79335.0,17.3796,17.3876,17.3396,17.3396,79335.0
2020-12-08 13:55:00,21.68,21.68,21.66,21.68,58906.0,17.3396,17.3396,17.3236,17.3396,58906.0
2020-12-08 14:00:00,21.68,21.72,21.67,21.69,77310.0,17.3396,17.3716,17.3316,17.3476,77310.0
2020-12-08 14:05:00,21.68,21.73,21.67,21.73,90068.0,17.3396,17.3796,17.3316,17.3796,90068.0
2020-12-08 14:10:00,21.72,21.76,21.72,21.74,53802.0,17.3716,17.4036,17.3716,17.3876,53802.0
2020-12-08 14:15:00,21.75,21.76,21.72,21.76,151020.0,17.3956,17.4036,17.3716,17.4036,151020.0
2020-12-08 14:20:00,21.76,21.77,21.73,21.74,40451.0,17.4036,17.4116,17.3796,17.3876,40451.0
2020-12-08 14:25:00,21.74,21.76,21.7,21.73,65601.0,17.3876,17.4036,17.3556,17.3796,65601.0
2020-12-08 14:30:00,21.73,21.74,21.7,21.73,46964.0,17.3796,17.3876,17.3556,17.3796,46964.0
2020-12-08 14:35:00,21.72,21.73,21.7,21.71,39029.0,17.3716,17.3796,17.3556,17.3636,39029.0
2020-12-08 14:40:00,21.71,21.73,21.69,21.71,144635.0,17.3636,17.3796,17.3476,17.3636,144635.0
2020-12-08 14:45:00,21.7,21.72,21.68,21.71,58675.0,17.3556,17.3716,17.3396,17.3636,58675.0
2020-12-08 14:50:00,21.7,21.71,21.68,21.71,93174.0,17.3556,17.3636,17.3396,17.3636,93174.0
2020-12-08 14:55:00,21.71,21.73,21.7,21.71,137849.0,17.3636,17.3796,17.3556,17.3636,137849.0
2020-12-08 15:00:00,21.71,21.73,21.69,21.72,67983.0,17.3636,17.3796,17.3476,17.3716,67983.0
2020-12-08 15:05:00,21.71,21.74,21.71,21.73,55715.0,17.3636,17.3876,17.3636,17.3796,55715.0
2020-12-08 15:10:00,21.73,21.74,21.69,21.7,71933.0,17.3796,17.3876,17.3476,17.3556,71933.0
2020-12-08 15:15:00,21.7,21.71,21.67,21.71,141518.0,17.3556,17.3636,17.3316,17.3636,141518.0
2020-12-08 15:20:00,21.71,21.72,21.69,21.72,67134.0,17.3636,17.3716,17.3476,17.3716,67134.0
2020-12-08 15:25:00,21.71,21.72,21.69,21.71,71913.0,17.3636,17.3716,17.3476,17.3636,71913.0
2020-12-08 15:30:00,21.71,21.74,21.71,21.73,155851.0,17.3636,17.3876,17.3636,17.3796,155851.0
2020-12-08 15:35:00,21.73,21.74,21.69,21.73,99802.0,17.3796,17.3876,17.3476,17.3796,99802.0
2020-12-08 15:40:00,21.72,21.76,21.71,21.76,115204.0,17.3716,17.4036,17.3636,17.4036,115204.0
2020-12-08 15:45:00,21.76,21.78,21.74,21.75,171644.0,17.4036,17.4196,17.3876,17.3956,171644.0
2020-12-08 15:50:00,21.75,21.79,21.75,21.78,226058.0,17.3956,17.4276,17.3956,17.4196,226058.0
2020-12-08 15:55:00,21.77,21.8,21.77,21.79,371774.0,17.4116,17.4356,17.4116,17.4276,371774.0
2020-12-09 09:30:00,22.11,22.29,22.11,22.19,874180.0,17.6835,17.8275,17.6835,17.7475,874180.0
2020-12-09 09:35:00,22.19,22.22,22.16,22.18,294511.0,17.7475,17.7715,17.7235,17.7395,294511.0
2020-12-09 09:40:00,22.19,22.28,22.19,22.23,326882.0,17.7475,17.8195,17.7475,17.7795,326882.0
2020-12-09 09:45:00,22.24,22.25,22.1,22.1,185200.0,17.7875,17.7955,17.6755,17.6755,185200.0
2020-12-09 09:50:00,22.1,22.15,22.07,22.14,328777.0,17.6755,17.7155,17.6515,17.7075,328777.0
2020-12-09 09:55:00,22.14,22.21,22.13,22.19,254380.0,17.7075,17.7635,17.6995,17.7475,254380.0
2020-12-09 10:00:00,22.2,22.29,22.19,22.28,209736.0,17.7555,17.8275,17.7475,17.8195,209736.0
2020-12-09 10:05:00,22.29,22.35,22.27,22.34,247894.0,17.8275,17.8755,17.8115,17.8675,247894.0
2020-12-09 10:10:00,22.34,22.36,22.23,22.25,386566.0,17.8675,17.8835,17.7795,17.7955,386566.0
2020-12-09 10:15:00,22.25,22.33,22.23,22.32,145803.0,17.7955,17.8595,17.7795,17.8515,145803.0
2020-12-09 10:20:00,22.31,22.32,22.24,22.25,171809.0,17.8435,17.8515,17.7875,17.7955,171809.0
2020-12-09 10:25:00,22.25,22.33,22.25,22.32,126858.0,17.7955,17.8595,17.7955,17.8515,126858.0
2020-12-09 10:30:00,22.32,22.33,22.02,22.04,721104.0,17.8515,17.8595,17.6116,17.6276,721104.0
2020-12-09 10:35:00,22.03,22.05,21.94,22.03,261232.0,17.6196,17.6356,17.5476,17.6196,261232.0
2020-12-09 10:40:00,22.04,22.08,22.0,22.01,246962.0,17.6276,17.6595,17.5956,17.6036,246962.0
2020-12-09 10:45:00,22.02,22.06,21.99,22.04,342842.0,17.6116,17.6435,17.5876,17.6276,342842.0
2020-12-09 10:50:00,22.05,22.05,21.97,22.0,221145.0,17.6356,17.6356,17.5716,17.5956,221145.0
2020-12-09 10:55:00,22.0,22.0,21.93,21.94,238658.0,17.5956,17.5956,17.5396,17.5476,238658.0
2020-12-09 11:00:00,21.94,21.97,21.85,21.85,198037.0,17.5476,17.5716,17.4756,17.4756,198037.0
2020-12-09 11:05:00,21.86,21.89,21.8,21.84,360882.0,17.4836,17.5076,17.4356,17.4676,360882.0
2020-12-09 11:10:00,21.85,21.9,21.84,21.88,279248.0,17.4756,17.5156,17.4676,17.4996,279248.0
2020-12-09 11:15:00,21.88,21.92,21.87,21.88,187905.0,17.4996,17.5316,17.4916,17.4996,187905.0
2020-12-09 11:20:00,21.87,21.91,21.85,21.89,138396.0,17.4916,17.5236,17.4756,17.5076,138396.0
2020-12-09 11:25:00,21.88,21.91,21.87,21.89,165619.0,17.4996,17.5236,17.4916,17.5076,165619.0
2020-12-09 11:30:00,21.89,21.9,21.81,21.84,351342.0,17.5076,17.5156,17.4436,17.4676,351342.0
2020-12-09 11:35:00,21.83,21.88,21.82,21.85,121469.0,17.4596,17.4996,17.4516,17.4756,121469.0
2020-12-09 11:40:00,21.86,21.91,21.85,21.91,118772.0,17.4836,17.5236,17.4756,17.5236,118772.0
2020-12-09 11:45:00,21.91,21.97,21.89,21.9,214546.0,17.5236,17.5716,17.5076,17.5156,214546.0
2020-12-09 11:50:00,21.91,21.92,21.86,21.89,88199.0,17.5236,17.5316,17.4836,17.5076,88199.0
2020-12-09 11:55:00,21.89,22.01,21.89,22.01,149315.0,17.5076,17.6036,17.5076,17.6036,149315.0
2020-12-09 12:00:00,22.0,22.01,21.98,21.99,124069.0,17.5956,17.6036,17.5796,17.5876,124069.0
2020-12-09 12:05:00,21.99,22.09,21.99,22.07,109594.0,17.5876,17.6675,17.5876,17.6515,109594.0
2020-12-09 12:10:00,22.07,22.08,22.04,22.04,139321.0,17.6515,17.6595,17.6276,17.6276,139321.0
2020-12-09 12:15:00,22.05,22.07,22.03,22.06,187941.0,17.6356,17.6515,17.6196,17.6435,187941.0
2020-12-09 12:20:00,22.06,22.08,22.04,22.07,101904.0,17.6435,17.6595,17.6276,17.6515,101904.0
2020-12-09 12:25:00,22.06,22.07,22.02,22.03,86868.0,17.6435,17.6515,17.6116,17.6196,86868.0
2020-12-09 12:30:00,22.02,22.06,22.0,22.04,77073.0,17.6116,17.6435,17.5956,17.6276,77073.0
2020-12-09 12:35:00,22.05,22.08,22.04,22.07,125133.0,17.6356,17.6595,17.6276,17.6515,125133.0
2020-12-09 12:40:00,22.07,22.08,22.03,22.05,77604.0,17.6515,17.6595,17.6196,17.6356,77604.0
2020-12-09 12:45:00,22.04,22.06,22.02,22.02,119575.0,17.6276,17.6435,17.6116,17.6116,119575.0
2020-12-09 12:50:00,22.02,22.06,22.0,22.05,206095.0,17.6116,17.6435,17.5956,17.6356,206095.0
2020-12-09 12:55:00,22.05,22.09,22.03,22.05,144865.0,17.6356,17.6675,17.6196,17.6356,144865.0
2020-12-09 13:00:00,22.05,22.05,21.99,22.0,67644.0,17.6356,17.6356,17.5876,17.5956,67644.0
2020-12-09 13:05:00,21.99,22.03,21.97,22.02,73192.0,17.5876,17.6196,17.5716,17.6116,73192.0
2020-12-09 13:10:00,22.01,22.04,22.01,22.04,65017.0,17.6036,17.6276,17.6036,17.6276,65017.0
2020-12-09 13:15:00,22.04,22.05,22.0,22.01,74934.0,17.6276,17.6356,17.5956,17.6036,74934.0
2020-12-09 13:20:00,22.02,22.03,21.94,21.94,122446.0,17.6116,17.6196,17.5476,17.5476,122446.0
2020-12-09 13:25:00,21.94,21.95,21.86,21.89,205532.0,17.5476,17.5556,17.4836,17.5076,205532.0
2020-12-09 13:30:00,21.88,21.89,21.81,21.82,103557.0,17.4996,17.5076,17.4436,17.4516,103557.0
2020-12-09 13:35:00,21.82,21.87,21.8,21.83,106991.0,17.4516,17.4916,17.4356,17.4596,106991.0
2020-12-09 13:40:00,21.83,21.89,21.82,21.87,159024.0,17.4596,17.5076,17.4516,17.4916,159024.0
2020-12-09 13:45:00,21.87,21.88,21.82,21.83,63737.0,17.4916,17.4996,17.4516,17.4596,63737.0
2020-12-09 13:50:00,21.83,21.84,21.77,21.78,113154.0,17.4596,17.4676,17.4116,17.4196,113154.0
2020-12-09 13:55:00,21.77,21.78,21.69,21.7,154590.0,17.4116,17.4196,17.3476,17.3556,154590.0
2020-12-09 14:00:00,21.7,21.78,21.68,21.76,192393.0,17.3556,17.4196,17.3396,17.4036,192393.0
2020-12-09 14:05:00,21.76,21.78,21.73,21.78,89794.0,17.4036,17.4196,17.3796,17.4196,89794.0
2020-12-09 14:10:00,21.78,21.79,21.73,21.73,144581.0,17.4196,17.4276,17.3796,17.3796,144581.0
2020-12-09 14:15:00,21.73,21.74,21.69,21.73,68622.0,17.3796,17.3876,17.3476,17.3796,68622.0
2020-12-09 14:20:00,21.73,21.77,21.71,21.77,102485.0,17.3796,17.4116,17.3636,17.4116,102485.0
2020-12-09 14:25:00,21.77,21.83,21.76,21.82,67958.0,17.4116,17.4596,17.4036,17.4516,67958.0
2020-12-09 14:30:00,21.82,21.87,21.8,21.8,83964.0,17.4516,17.4916,17.4356,17.4356,83964.0
2020-12-09 14:35:00,21.8,21.81,21.77,21.8,81768.0,17.4356,17.4436,17.4116,17.4356,81768.0
2020-12-09 14:40:00,21.8,21.81,21.76,21.77,60983.0,17.4356,17.4436,17.4036,17.4116,60983.0
2020-12-09 14:45:00,21.77,21.84,21.76,21.8,76440.0,17.4116,17.4676,17.4036,17.4356,76440.0
2020-12-09 14:50:00,21.79,21.81,21.79,21.81,61647.0,17.4276,17.4436,17.4276,17.4436,61647.0
2020-12-09 14:55:00,21.8,21.83,21.79,21.8,80389.0,17.4356,17.4596,17.4276,17.4356,80389.0
2020-12-09 15:00:00,21.8,21.82,21.76,21.78,92411.0,17.4356,17.4516,17.4036,17.4196,92411.0
2020-12-09 15:05:00,21.78,21.81,21.77,21.79,138639.0,17.4196,17.4436,17.4116,17.4276,138639.0
2020-12-09 15:10:00,21.78,21.81,21.76,21.77,78713.0,17.4196,17.4436,17.4036,17.4116,78713.0
2020-12-09 15:15:00,21.77,21.78,21.74,21.77,50661.0,17.4116,17.4196,17.3876,17.4116,50661.0
2020-12-09 15:20:00,21.77,21.79,21.74,21.75,63394.0,17.4116,17.4276,17.3876,17.3956,63394.0
2020-12-09 15:25:00,21.76,21.77,21.73,21.73,122524.0,17.4036,17.4116,17.3796,17.3796,122524.0
2020-12-09 15:30:00,21.73,21.79,21.72,21.77,174964.0,17.3796,17.4276,17.3716,17.4116,174964.0
2020-12-09 15:35:00,21.76,21.82,21.75,21.79,106402.0,17.4036,17.4516,17.3956,17.4276,106402.0
2020-12-09 15:40:00,21.79,21.86,21.78,21.86,125870.0,17.4276,17.4836,17.4196,17.4836,125870.0
2020-12-09 15:45:00,21.86,21.91,21.84,21.88,201766.0,17.4836,17.5236,17.4676,17.4996,201766.0
2020-12-09 15:50:00,21.88,21.92,21.86,21.9,261953.0,17.4996,17.5316,17.4836,17.5156,261953.0
2020-12-09 15:55:00,21.89,21.94,21.88,21.9,515687.0,17.5076,17.5476,17.4996,17.5156,515687.0
2020-12-10 09:30:00,22.02,22.19,21.98,22.12,1126053.0,17.6116,17.7475,17.5796,17.6915,1126053.0
2020-12-10 09:35:00,22.12,22.27,22.1,22.27,440217.0,17.6915,17.8115,17.6755,17.8115,440217.0
2020-12-10 09:40:00,22.26,22.32,22.24,22.26,349656.0,17.8035,17.8515,17.7875,17.8035,349656.0
2020-12-10 09:45:00,22.27,22.32,22.24,22.31,295460.0,17.8115,17.8515,17.7875,17.8435,295460.0
2020-12-10 09:50:00,22.31,22.36,22.27,22.3,686960.0,17.8435,17.8835,17.8115,17.8355,686960.0
2020-12-10 09:55:00,22.31,22.43,22.29,22.42,393505.0,17.8435,17.9395,17.8275,17.9315,393505.0
2020-12-10 10:00:00,22.42,22.5,22.41,22.49,441346.0,17.9315,17.9955,17.9235,17.9875,441346.0
2020-12-10 10:05:00,22.5,22.58,22.49,22.51,700495.0,17.9955,18.0594,17.9875,18.0035,700495.0
2020-12-10 10:10:00,22.52,22.53,22.45,22.51,295293.0,18.0115,18.0195,17.9555,18.0035,295293.0
2020-12-10 10:15:00,22.52,22.53,22.48,22.5,197914.0,18.0115,18.0195,17.9795,17.9955,197914.0
2020-12-10 10:20:00,22.5,22.58,22.5,22.56,168115.0,17.9955,18.0594,17.9955,18.0434,168115.0
2020-12-10 10:25:00,22.56,22.6,22.55,22.57,236022.0,18.0434,18.0754,18.0354,18.0514,236022.0
2020-12-10 10:30:00,22.58,22.61,22.56,22.58,316329.0,18.0594,18.0834,18.0434,18.0594,316329.0
2020-12-10 10:35:00,22.58,22.71,22.58,22.69,419441.0,18.0594,18.1634,18.0594,18.1474,419441.0
2020-12-10 10:40:00,22.69,22.73,22.67,22.68,295779.0,18.1474,18.1794,18.1314,18.1394,295779.0
2020-12-10 10:45:00,22.68,22.71,22.65,22.65,185387.0,18.1394,18.1634,18.1154,18.1154,185387.0
2020-12-10 10:50:00,22.66,22.74,22.66,22.69,204783.0,18.1234,18.1874,18.1234,18.1474,204783.0
2020-12-10 10:55:00,22.69,22.72,22.67,22.72,195573.0,18.1474,18.1714,18.1314,18.1714,195573.0
2020-12-10 11:00:00,22.72,22.81,22.69,22.8,360127.0,18.1714,18.2434,18.1474,18.2354,360127.0
2020-12-10 11:05:00,22.81,22.83,22.72,22.74,186417.0,18.2434,18.2594,18.1714,18.1874,186417.0
2020-12-10 11:10:00,22.74,22.77,22.72,22.76,187024.0,18.1874,18.2114,18.1714,18.2034,187024.0
2020-12-10 11:15:00,22.77,22.81,22.75,22.8,124774.0,18.2114,18.2434,18.1954,18.2354,124774.0
2020-12-10 11:20:00,22.8,22.82,22.77,22.78,142531.0,18.2354,18.2514,18.2114,18.2194,142531.0
2020-12-10 11:25:00,22.79,22.8,22.73,22.75,154989.0,18.2274,18.2354,18.1794,18.1954,154989.0
2020-12-10 11:30:00,22.75,22.76,22.64,22.66,334628.0,18.1954,18.2034,18.1074,18.1234,334628.0
2020-12-10 11:35:00,22.66,22.68,22.6,22.62,157474.0,18.1234,18.1394,18.0754,18.0914,157474.0
2020-12-10 11:40:00,22.63,22.63,22.57,22.59,198334.0,18.0994,18.0994,18.0514,18.0674,198334.0
2020-12-10 11:45:00,22.59,22.61,22.52,22.52,178075.0,18.0674,18.0834,18.0115,18.0115,178075.0
2020-12-10 11:50:00,22.52,22.52,22.42,22.44,303542.0,18.0115,18.0115,17.9315,17.9475,303542.0
2020-12-10 11:55:00,22.44,22.51,22.43,22.49,151352.0,17.9475,18.0035,17.9395,17.9875,151352.0
2020-12-10 12:00:00,22.49,22.54,22.48,22.51,102650.0,17.9875,18.0275,17.9795,18.0035,102650.0
2020-12-10 12:05:00,22.51,22.54,22.5,22.53,146133.0,18.0035,18.0275,17.9955,18.0195,146133.0
2020-12-10 12:10:00,22.53,22.55,22.51,22.52,110358.0,18.0195,18.0354,18.0035,18.0115,110358.0
2020-12-10 12:15:00,22.51,22.53,22.5,22.52,55654.0,18.0035,18.0195,17.9955,18.0115,55654.0
2020-12-10 12:20:00,22.52,22.56,22.5,22.55,72154.0,18.0115,18.0434,17.9955,18.0354,72154.0
2020-12-10 12:25:00,22.55,22.56,22.51,22.53,100385.0,18.0354,18.0434,18.0035,18.0195,100385.0
2020-12-10 12:30:00,22.53,22.54,22.51,22.53,101383.0,18.0195,18.0275,18.0035,18.0195,101383.0
2020-12-10 12:35:00,22.53,22.54,22.48,22.5,65734.0,18.0195,18.0275,17.9795,17.9955,65734.0
2020-12-10 12:40:00,22.5,22.51,22.46,22.48,127204.0,17.9955,18.0035,17.9635,17.9795,127204.0
2020-12-10 12:45:00,22.48,22.51,22.45,22.46,75331.0,17.9795,18.0035,17.9555,17.9635,75331.0
2020-12-10 12:50:00,22.46,22.47,22.43,22.44,97585.0,17.9635,17.9715,17.9395,17.9475,97585.0
2020-12-10 12:55:00,22.45,22.47,22.43,22.45,85820.0,17.9555,17.9715,17.9395,17.9555,85820.0
2020-12-10 13:00:00,22.45,22.45,22.36,22.37,147325.0,17.9555,17.9555,17.8835,17.8915,147325.0
2020-12-10 13:05:00,22.36,22.39,22.35,22.36,216330.0,17.8835,17.9075,17.8755,17.8835,216330.0
2020-12-10 13:10:00,22.36,22.4,22.36,22.39,455592.0,17.8835,17.9155,17.8835,17.9075,455592.0
2020-12-10 13:15:00,22.39,22.39,22.33,22.34,183685.0,17.9075,17.9075,17.8595,17.8675,183685.0
2020-12-10 13:20:00,22.34,22.36,22.3,22.34,110147.0,17.8675,17.8835,17.8355,17.8675,110147.0
2020-12-10 13:25:00,22.34,22.36,22.31,22.31,84810.0,17.8675,17.8835,17.8435,17.8435,84810.0
2020-12-10 13:30:00,22.32,22.38,22.31,22.38,84215.0,17.8515,17.8995,17.8435,17.8995,84215.0
2020-12-10 13:35:00,22.38,22.39,22.34,22.37,74715.0,17.8995,17.9075,17.8675,17.8915,74715.0
2020-12-10 13:40:00,22.36,22.39,22.33,22.38,123380.0,17.8835,17.9075,17.8595,17.8995,123380.0
2020-12-10 13:45:00,22.37,22.4,22.36,22.38,65842.0,17.8915,17.9155,17.8835,17.8995,65842.0
2020-12-10 13:50:00,22.37,22.38,22.34,22.36,159184.0,17.8915,17.8995,17.8675,17.8835,159184.0
2020-12-10 13:55:00,22.36,22.37,22.32,22.32,107784.0,17.8835,17.8915,17.8515,17.8515,107784.0
2020-12-10 14:00:00,22.33,22.34,22.27,22.27,101215.0,17.8595,17.8675,17.8115,17.8115,101215.0
2020-12-10 14:05:00,22.28,22.33,22.28,22.29,91524.0,17.8195,17.8595,17.8195,17.8275,91524.0
2020-12-10 14:10:00,22.29,22.3,22.16,22.23,669885.0,17.8275,17.8355,17.7235,17.7795,669885.0
2020-12-10 14:15:00,22.23,22.24,22.2,22.24,116490.0,17.7795,17.7875,17.7555,17.7875,116490.0
2020-12-10 14:20:00,22.24,22.25,22.22,22.23,57109.0,17.7875,17.7955,17.7715,17.7795,57109.0
2020-12-10 14:25:00,22.23,22.26,22.22,22.24,121922.0,17.7795,17.8035,17.7715,17.7875,121922.0
2020-12-10 14:30:00,22.23,22.27,22.23,22.26,118521.0,17.7795,17.8115,17.7795,17.8035,118521.0
2020-12-10 14:35:00,22.26,22.3,22.26,22.3,218413.0,17.8035,17.8355,17.8035,17.8355,218413.0
2020-12-10 14:40:00,22.3,22.31,22.27,22.29,84847.0,17.8355,17.8435,17.8115,17.8275,84847.0
2020-12-10 14:45:00,22.3,22.33,22.29,22.3,71707.0,17.8355,17.8595,17.8275,17.8355,71707.0
2020-12-10 14:50:00,22.3,22.35,22.3,22.32,121164.0,17.8355,17.8755,17.8355,17.8515,121164.0
2020-12-10 14:55:00,22.32,22.35,22.31,22.32,100898.0,17.8515,17.8755,17.8435,17.8515,100898.0
2020-12-10 15:00:00,22.32,22.41,22.31,22.4,311582.0,17.8515,17.9235,17.8435,17.9155,311582.0
2020-12-10 15:05:00,22.41,22.44,22.4,22.4,79900.0,17.9235,17.9475,17.9155,17.9155,79900.0
2020-12-10 15:10:00,22.41,22.44,22.4,22.44,133592.0,17.9235,17.9475,17.9155,17.9475,133592.0
2020-12-10 15:15:00,22.44,22.46,22.41,22.44,121589.0,17.9475,17.9635,17.9235,17.9475,121589.0
2020-12-10 15:20:00,22.44,22.46,22.42,22.45,129314.0,17.9475,17.9635,17.9315,17.9555,129314.0
2020-12-10 15:25:00,22.45,22.46,22.43,22.45,131495.0,17.9555,17.9635,17.9395,17.9555,131495.0
2020-12-10 15:30:00,22.45,22.48,22.42,22.43,168567.0,17.9555,17.9795,17.9315,17.9395,168567.0
2020-12-10 15:35:00,22.43,22.43,22.4,22.41,100159.0,17.9395,17.9395,17.9155,17.9235,100159.0
2020-12-10 15:40:00,22.41,22.46,22.4,22.44,125119.0,17.9235,17.9635,17.9155,17.9475,125119.0
2020-12-10 15:45:00,22.44,22.47,22.42,22.42,222768.0,17.9475,17.9715,17.9315,17.9315,222768.0
2020-12-10 15:50:00,22.43,22.46,22.41,22.45,271772.0,17.9395,17.9635,17.9235,17.9555,271772.0
2020-12-10 15:55:00,22.45,22.45,22.41,22.42,455632.0,17.9555,17.9555,17.9235,17.9315,455632.0
2020-12-11 09:30:00,22.13,22.17,22.0,22.05,708340.0,17.6995,17.7315,17.5956,17.6356,708340.0
2020-12-11 09:35:00,22.05,22.09,21.96,22.06,296005.0,17.6356,17.6675,17.5636,17.6435,296005.0
2020-12-11 09:40:00,22.06,22.15,22.04,22.08,367997.0,17.6435,17.7155,17.6276,17.6595,367997.0
2020-12-11 09:45:00,22.08,22.11,22.0,22.02,273468.0,17.6595,17.6835,17.5956,17.6116,273468.0
2020-12-11 09:50:00,22.02,22.05,21.96,22.0,258816.0,17.6116,17.6356,17.5636,17.5956,258816.0
2020-12-11 09:55:00,22.0,22.06,21.99,22.03,181855.0,17.5956,17.6435,17.5876,17.6196,181855.0
2020-12-11 10:00:00,22.04,22.12,22.0,22.01,154879.0,17.6276,17.6915,17.5956,17.6036,154879.0
2020-12-11 10:05:00,22.01,22.02,21.96,21.97,193224.0,17.6036,17.6116,17.5636,17.5716,193224.0
2020-12-11 10:10:00,21.97,22.0,21.92,21.99,194915.0,17.5716,17.5956,17.5316,17.5876,194915.0
2020-12-11 10:15:00,21.99,22.11,21.99,22.1,156302.0,17.5876,17.6835,17.5876,17.6755,156302.0
2020-12-11 10:20:00,22.1,22.1,22.02,22.04,155757.0,17.6755,17.6755,17.6116,17.6276,155757.0
2020-12-11 10:25:00,22.05,22.07,21.96,21.97,225162.0,17.6356,17.6515,17.5636,17.5716,225162.0
2020-12-11 10:30:00,21.98,22.1,21.98,22.07,310897.0,17.5796,17.6755,17.5796,17.6515,310897.0
2020-12-11 10:35:00,22.07,22.08,22.01,22.05,156209.0,17.6515,17.6595,17.6036,17.6356,156209.0
2020-12-11 10:40:00,22.05,22.06,21.99,22.0,135242.0,17.6356,17.6435,17.5876,17.5956,135242.0
2020-12-11 10:45:00,22.0,22.04,21.99,21.99,107014.0,17.5956,17.6276,17.5876,17.5876,107014.0
2020-12-11 10:50:00,22.0,22.02,21.97,21.97,147587.0,17.5956,17.6116,17.5716,17.5716,147587.0
2020-12-11 10:55:00,21.97,21.99,21.95,21.96,126312.0,17.5716,17.5876,17.5556,17.5636,126312.0
2020-12-11 11:00:00,21.96,22.01,21.95,21.97,261774.0,17.5636,17.6036,17.5556,17.5716,261774.0
2020-12-11 11:05:00,21.96,21.98,21.93,21.93,193634.0,17.5636,17.5796,17.5396,17.5396,193634.0
2020-12-11 11:10:00,21.94,21.96,21.92,21.96,106432.0,17.5476,17.5636,17.5316,17.5636,106432.0
2020-12-11 11:15:00,21.95,21.97,21.94,21.95,107662.0,17.5556,17.5716,17.5476,17.5556,107662.0
2020-12-11 11:20:00,21.95,21.97,21.92,21.93,112416.0,17.5556,17.5716,17.5316,17.5396,112416.0
2020-12-11 11:25:00,21.93,21.94,21.9,21.91,146025.0,17.5396,17.5476,17.5156,17.5236,146025.0
2020-12-11 11:30:00,21.91,21.92,21.81,21.82,333433.0,17.5236,17.5316,17.4436,17.4516,333433.0
2020-12-11 11:35:00,21.82,21.82,21.76,21.78,192043.0,17.4516,17.4516,17.4036,17.4196,192043.0
2020-12-11 11:40:00,21.78,21.81,21.77,21.78,92060.0,17.4196,17.4436,17.4116,17.4196,92060.0
2020-12-11 11:45:00,21.78,21.82,21.77,21.82,122177.0,17.4196,17.4516,17.4116,17.4516,122177.0
2020-12-11 11:50:00,21.82,21.85,21.8,21.8,105499.0,17.4516,17.4756,17.4356,17.4356,105499.0
2020-12-11 11:55:00,21.8,21.82,21.77,21.79,85856.0,17.4356,17.4516,17.4116,17.4276,85856.0
2020-12-11 12:00:00,21.79,21.81,21.78,21.78,51264.0,17.4276,17.4436,17.4196,17.4196,51264.0
2020-12-11 12:05:00,21.79,21.82,21.78,21.79,69959.0,17.4276,17.4516,17.4196,17.4276,69959.0
2020-12-11 12:10:00,21.79,21.79,21.76,21.77,86873.0,17.4276,17.4276,17.4036,17.4116,86873.0
2020-12-11 12:15:00,21.77,21.81,21.76,21.76,88925.0,17.4116,17.4436,17.4036,17.4036,88925.0
2020-12-11 12:20:00,21.76,21.77,21.71,21.73,270028.0,17.4036,17.4116,17.3636,17.3796,270028.0
2020-12-11 12:25:00,21.73,21.75,21.72,21.73,104679.0,17.3796,17.3956,17.3716,17.3796,104679.0
2020-12-11 12:30:00,21.73,21.74,21.71,21.71,88991.0,17.3796,17.3876,17.3636,17.3636,88991.0
2020-12-11 12:35:00,21.71,21.71,21.68,21.69,96173.0,17.3636,17.3636,17.3396,17.3476,96173.0
2020-12-11 12:40:00,21.69,21.72,21.67,21.71,83571.0,17.3476,17.3716,17.3316,17.3636,83571.0
2020-12-11 12:45:00,21.71,21.78,21.7,21.78,140829.0,17.3636,17.4196,17.3556,17.4196,140829.0
2020-12-11 12:50:00,21.78,21.8,21.76,21.77,55604.0,17.4196,17.4356,17.4036,17.4116,55604.0
2020-12-11 12:55:00,21.77,21.8,21.76,21.8,33129.0,17.4116,17.4356,17.4036,17.4356,33129.0
2020-12-11 13:00:00,21.8,21.82,21.77,21.81,43340.0,17.4356,17.4516,17.4116,17.4436,43340.0
2020-12-11 13:05:00,21.81,21.82,21.77,21.78,49709.0,17.4436,17.4516,17.4116,17.4196,49709.0
2020-12-11 13:10:00,21.78,21.83,21.77,21.82,61851.0,17.4196,17.4596,17.4116,17.4516,61851.0
2020-12-11 13:15:00,21.82,21.84,21.76,21.77,55930.0,17.4516,17.4676,17.4036,17.4116,55930.0
2020-12-11 13:20:00,21.77,21.79,21.76,21.77,41882.0,17.4116,17.4276,17.4036,17.4116,41882.0
2020-12-11 13:25:00,21.77,21.82,21.76,21.81,108404.0,17.4116,17.4516,17.4036,17.4436,108404.0
2020-12-11 13:30:00,21.81,21.82,21.77,21.78,61736.0,17.4436,17.4516,17.4116,17.4196,61736.0
2020-12-11 13:35:00,21.78,21.82,21.78,21.81,51144.0,17.4196,17.4516,17.4196,17.4436,51144.0
2020-12-11 13:40:00,21.8,21.81,21.77,21.8,49959.0,17.4356,17.4436,17.4116,17.4356,49959.0
2020-12-11 13:45:00,21.79,21.8,21.76,21.78,38596.0,17.4276,17.4356,17.4036,17.4196,38596.0
2020-12-11 13:50:00,21.77,21.83,21.76,21.82,54259.0,17.4116,17.4596,17.4036,17.4516,54259.0
2020-12-11 13:55:00,21.82,21.83,21.8,21.82,46774.0,17.4516,17.4596,17.4356,17.4516,46774.0
2020-12-11 14:00:00,21.82,21.82,21.78,21.79,56902.0,17.4516,17.4516,17.4196,17.4276,56902.0
2020-12-11 14:05:00,21.79,21.84,21.78,21.83,69230.0,17.4276,17.4676,17.4196,17.4596,69230.0
2020-12-11 14:10:00,21.83,21.87,21.83,21.86,48759.0,17.4596,17.4916,17.4596,17.4836,48759.0
2020-12-11 14:15:00,21.86,21.9,21.85,21.89,128794.0,17.4836,17.5156,17.4756,17.5076,128794.0
2020-12-11 14:20:00,21.89,21.91,21.89,21.89,77863.0,17.5076,17.5236,17.5076,17.5076,77863.0
2020-12-11 14:25:00,21.89,21.9,21.83,21.85,152732.0,17.5076,17.5156,17.4596,17.4756,152732.0
2020-12-11 14:30:00,21.86,21.88,21.84,21.87,64188.0,17.4836,17.4996,17.4676,17.4916,64188.0
2020-12-11 14:35:00,21.87,21.87,21.83,21.86,58195.0,17.4916,17.4916,17.4596,17.4836,58195.0
2020-12-11 14:40:00,21.87,21.89,21.83,21.88,41906.0,17.4916,17.5076,17.4596,17.4996,41906.0
2020-12-11 14:45:00,21.88,21.9,21.86,21.89,46254.0,17.4996,17.5156,17.4836,17.5076,46254.0
2020-12-11 14:50:00,21.89,21.9,21.86,21.89,139250.0,17.5076,17.5156,17.4836,17.5076,139250.0
2020-12-11 14:55:00,21.89,21.9,21.87,21.88,41940.0,17.5076,17.5156,17.4916,17.4996,41940.0
2020-12-11 15:00:00,21.88,21.88,21.85,21.87,40531.0,17.4996,17.4996,17.4756,17.4916,40531.0
2020-12-11 15:05:00,21.87,21.88,21.85,21.86,86297.0,17.4916,17.4996,17.4756,17.4836,86297.0
2020-12-11 15:10:00,21.86,21.9,21.86,21.89,41978.0,17.4836,17.5156,17.4836,17.5076,41978.0
2020-12-11 15:15:00,21.88,21.94,21.88,21.93,86660.0,17.4996,17.5476,17.4996,17.5396,86660.0
2020-12-11 15:20:00,21.93,21.94,21.9,21.91,139231.0,17.5396,17.5476,17.5156,17.5236,139231.0
2020-12-11 15:25:00,21.92,21.94,21.91,21.93,61666.0,17.5316,17.5476,17.5236,17.5396,61666.0
2020-12-11 15:30:00,21.93,21.96,21.93,21.95,151148.0,17.5396,17.5636,17.5396,17.5556,151148.0
2020-12-11 15:35:00,21.94,21.96,21.92,21.93,220249.0,17.5476,17.5636,17.5316,17.5396,220249.0
2020-12-11 15:40:00,21.93,21.95,21.9,21.91,160432.0,17.5396,17.5556,17.5156,17.5236,160432.0
2020-12-11 15:45:00,21.91,21.95,21.91,21.94,198072.0,17.5236,17.5556,17.5236,17.5476,198072.0
2020-12-11 15:50:00,21.93,21.99,21.93,21.98,378615.0,17.5396,17.5876,17.5396,17.5796,378615.0
2020-12-11 15:55:00,21.98,22.04,21.97,22.04,861037.0,17.5796,17.6276,17.5716,17.6276,861037.0
2020-12-14 09:30:00,22.14,22.33,22.12,22.21,838842.0,17.7075,17.8595,17.6915,17.7635,838842.0
2020-12-14 09:35:00,22.21,22.21,22.05,22.11,371529.0,17.7635,17.7635,17.6356,17.6835,371529.0
2020-12-14 09:40:00,22.12,22.12,22.06,22.09,226185.0,17.6915,17.6915,17.6435,17.6675,226185.0
2020-12-14 09:45:00,22.09,22.1,21.97,22.0,280634.0,17.6675,17.6755,17.5716,17.5956,280634.0
2020-12-14 09:50:00,21.99,22.03,21.92,21.93,186841.0,17.5876,17.6196,17.5316,17.5396,186841.0
2020-12-14 09:55:00,21.93,21.96,21.89,21.93,309043.0,17.5396,17.5636,17.5076,17.5396,309043.0
2020-12-14 10:00:00,21.93,21.94,21.81,21.83,245684.0,17.5396,17.5476,17.4436,17.4596,245684.0
2020-12-14 10:05:00,21.83,21.89,21.81,21.86,160349.0,17.4596,17.5076,17.4436,17.4836,160349.0
2020-12-14 10:10:00,21.86,21.88,21.81,21.84,154294.0,17.4836,17.4996,17.4436,17.4676,154294.0
2020-12-14 10:15:00,21.84,21.9,21.83,21.86,159226.0,17.4676,17.5156,17.4596,17.4836,159226.0
2020-12-14 10:20:00,21.86,21.87,21.81,21.81,188679.0,17.4836,17.4916,17.4436,17.4436,188679.0
2020-12-14 10:25:00,21.81,21.9,21.81,21.9,151113.0,17.4436,17.5156,17.4436,17.5156,151113.0
2020-12-14 10:30:00,21.9,21.92,21.83,21.92,155593.0,17.5156,17.5316,17.4596,17.5316,155593.0
2020-12-14 10:35:00,21.91,21.92,21.85,21.87,183211.0,17.5236,17.5316,17.4756,17.4916,183211.0
2020-12-14 10:40:00,21.87,21.87,21.79,21.8,150230.0,17.4916,17.4916,17.4276,17.4356,150230.0
2020-12-14 10:45:00,21.81,21.82,21.68,21.69,280705.0,17.4436,17.4516,17.3396,17.3476,280705.0
2020-12-14 10:50:00,21.68,21.7,21.63,21.63,134205.0,17.3396,17.3556,17.2996,17.2996,134205.0
2020-12-14 10:55:00,21.64,21.66,21.56,21.57,209238.0,17.3076,17.3236,17.2436,17.2516,209238.0
2020-12-14 11:00:00,21.57,21.57,21.51,21.52,281247.0,17.2516,17.2516,17.2037,17.2117,281247.0
2020-12-14 11:05:00,21.52,21.55,21.45,21.46,403396.0,17.2117,17.2357,17.1557,17.1637,403396.0
2020-12-14 11:10:00,21.46,21.53,21.44,21.53,216813.0,17.1637,17.2197,17.1477,17.2197,216813.0
2020-12-14 11:15:00,21.53,21.56,21.51,21.54,176190.0,17.2197,17.2436,17.2037,17.2277,176190.0
2020-12-14 11:20:00,21.54,21.58,21.52,21.57,114180.0,17.2277,17.2596,17.2117,17.2516,114180.0
2020-12-14 11:25:00,21.57,21.58,21.48,21.5,232495.0,17.2516,17.2596,17.1797,17.1957,232495.0
2020-12-14 11:30:00,21.5,21.52,21.46,21.51,175585.0,17.1957,17.2117,17.1637,17.2037,175585.0
2020-12-14 11:35:00,21.51,21.55,21.49,21.54,195687.0,17.2037,17.2357,17.1877,17.2277,195687.0
2020-12-14 11:40:00,21.53,21.58,21.52,21.56,199334.0,17.2197,17.2596,17.2117,17.2436,199334.0
2020-12-14 11:45:00,21.56,21.57,21.52,21.55,70598.0,17.2436,17.2516,17.2117,17.2357,70598.0
2020-12-14 11:50:00,21.54,21.54,21.5,21.54,73184.0,17.2277,17.2277,17.1957,17.2277,73184.0
2020-12-14 11:55:00,21.53,21.54,21.5,21.52,60469.0,17.2197,17.2277,17.1957,17.2117,60469.0
2020-12-14 12:00:00,21.52,21.56,21.51,21.54,51495.0,17.2117,17.2436,17.2037,17.2277,51495.0
2020-12-14 12:05:00,21.54,21.55,21.52,21.54,57859.0,17.2277,17.2357,17.2117,17.2277,57859.0
2020-12-14 12:10:00,21.53,21.58,21.53,21.55,93771.0,17.2197,17.2596,17.2197,17.2357,93771.0
2020-12-14 12:15:00,21.55,21.57,21.53,21.54,72004.0,17.2357,17.2516,17.2197,17.2277,72004.0
2020-12-14 12:20:00,21.54,21.55,21.52,21.54,63601.0,17.2277,17.2357,17.2117,17.2277,63601.0
2020-12-14 12:25:00,21.55,21.59,21.53,21.58,81487.0,17.2357,17.2676,17.2197,17.2596,81487.0
2020-12-14 12:30:00,21.58,21.58,21.53,21.55,72244.0,17.2596,17.2596,17.2197,17.2357,72244.0
2020-12-14 12:35:00,21.55,21.59,21.55,21.56,43495.0,17.2357,17.2676,17.2357,17.2436,43495.0
2020-12-14 12:40:00,21.57,21.57,21.5,21.51,59674.0,17.2516,17.2516,17.1957,17.2037,59674.0
2020-12-14 12:45:00,21.51,21.51,21.47,21.48,77044.0,17.2037,17.2037,17.1717,17.1797,77044.0
2020-12-14 12:50:00,21.48,21.57,21.47,21.56,70798.0,17.1797,17.2516,17.1717,17.2436,70798.0
2020-12-14 12:55:00,21.56,21.57,21.53,21.55,63589.0,17.2436,17.2516,17.2197,17.2357,63589.0
2020-12-14 13:00:00,21.55,21.61,21.54,21.58,58890.0,17.2357,17.2836,17.2277,17.2596,58890.0
2020-12-14 13:05:00,21.58,21.58,21.53,21.55,81010.0,17.2596,17.2596,17.2197,17.2357,81010.0
2020-12-14 13:10:00,21.55,21.56,21.53,21.53,40982.0,17.2357,17.2436,17.2197,17.2197,40982.0
2020-12-14 13:15:00,21.53,21.53,21.49,21.53,110769.0,17.2197,17.2197,17.1877,17.2197,110769.0
2020-12-14 13:20:00,21.53,21.54,21.5,21.51,73044.0,17.2197,17.2277,17.1957,17.2037,73044.0
2020-12-14 13:25:00,21.52,21.56,21.51,21.55,77362.0,17.2117,17.2436,17.2037,17.2357,77362.0
2020-12-14 13:30:00,21.55,21.6,21.55,21.59,83331.0,17.2357,17.2756,17.2357,17.2676,83331.0
2020-12-14 13:35:00,21.59,21.59,21.56,21.57,51557.0,17.2676,17.2676,17.2436,17.2516,51557.0
2020-12-14 13:40:00,21.57,21.57,21.52,21.52,67947.0,17.2516,17.2516,17.2117,17.2117,67947.0
2020-12-14 13:45:00,21.52,21.52,21.48,21.49,61370.0,17.2117,17.2117,17.1797,17.1877,61370.0
2020-12-14 13:50:00,21.5,21.52,21.48,21.51,136017.0,17.1957,17.2117,17.1797,17.2037,136017.0
2020-12-14 13:55:00,21.51,21.53,21.48,21.5,54278.0,17.2037,17.2197,17.1797,17.1957,54278.0
2020-12-14 14:00:00,21.5,21.52,21.48,21.5,52997.0,17.1957,17.2117,17.1797,17.1957,52997.0
2020-12-14 14:05:00,21.5,21.51,21.48,21.49,53688.0,17.1957,17.2037,17.1797,17.1877,53688.0
2020-12-14 14:10:00,21.49,21.5,21.45,21.46,91362.0,17.1877,17.1957,17.1557,17.1637,91362.0
2020-12-14 14:15:00,21.46,21.48,21.44,21.46,67624.0,17.1637,17.1797,17.1477,17.1637,67624.0
2020-12-14 14:20:00,21.47,21.48,21.44,21.47,76188.0,17.1717,17.1797,17.1477,17.1717,76188.0
2020-12-14 14:25:00,21.47,21.49,21.46,21.48,53019.0,17.1717,17.1877,17.1637,17.1797,53019.0
2020-12-14 14:30:00,21.48,21.48,21.46,21.48,72542.0,17.1797,17.1797,17.1637,17.1797,72542.0
2020-12-14 14:35:00,21.48,21.48,21.44,21.46,383726.0,17.1797,17.1797,17.1477,17.1637,383726.0
2020-12-14 14:40:00,21.45,21.48,21.45,21.46,51502.0,17.1557,17.1797,17.1557,17.1637,51502.0
2020-12-14 14:45:00,21.47,21.47,21.41,21.42,167305.0,17.1717,17.1717,17.1237,17.1317,167305.0
2020-12-14 14:50:00,21.42,21.45,21.42,21.45,89470.0,17.1317,17.1557,17.1317,17.1557,89470.0
2020-12-14 14:55:00,21.45,21.46,21.42,21.43,86824.0,17.1557,17.1637,17.1317,17.1397,86824.0
2020-12-14 15:00:00,21.43,21.45,21.41,21.44,107439.0,17.1397,17.1557,17.1237,17.1477,107439.0
2020-12-14 15:05:00,21.43,21.44,21.41,21.42,75096.0,17.1397,17.1477,17.1237,17.1317,75096.0
2020-12-14 15:10:00,21.42,21.44,21.41,21.42,60987.0,17.1317,17.1477,17.1237,17.1317,60987.0
2020-12-14 15:15:00,21.43,21.43,21.4,21.41,188691.0,17.1397,17.1397,17.1157,17.1237,188691.0
2020-12-14 15:20:00,21.42,21.43,21.4,21.41,117244.0,17.1317,17.1397,17.1157,17.1237,117244.0
2020-12-14 15:25:00,21.42,21.46,21.42,21.42,102460.0,17.1317,17.1637,17.1317,17.1317,102460.0
2020-12-14 15:30:00,21.43,21.43,21.32,21.34,267099.0,17.1397,17.1397,17.0517,17.0677,267099.0
2020-12-14 15:35:00,21.34,21.38,21.33,21.35,148842.0,17.0677,17.0997,17.0597,17.0757,148842.0
2020-12-14 15:40:00,21.34,21.37,21.33,21.35,154102.0,17.0677,17.0917,17.0597,17.0757,154102.0
2020-12-14 15:45:00,21.35,21.39,21.34,21.35,257117.0,17.0757,17.1077,17.0677,17.0757,257117.0
2020-12-14 15:50:00,21.34,21.4,21.33,21.39,320518.0,17.0677,17.1157,17.0597,17.1077,320518.0
2020-12-14 15:55:00,21.39,21.4,21.36,21.36,438722.0,17.1077,17.1157,17.0837,17.0837,438722.0
2020-12-15 09:30:00,21.58,21.69,21.56,21.66,511798.0,17.2596,17.3476,17.2436,17.3236,511798.0
2020-12-15 09:35:00,21.66,21.72,21.63,21.64,243846.0,17.3236,17.3716,17.2996,17.3076,243846.0
2020-12-15 09:40:00,21.64,21.76,21.64,21.7,309140.0,17.3076,17.4036,17.3076,17.3556,309140.0
2020-12-15 09:45:00,21.69,21.71,21.56,21.57,178998.0,17.3476,17.3636,17.2436,17.2516,178998.0
2020-12-15 09:50:00,21.57,21.62,21.56,21.57,142406.0,17.2516,17.2916,17.2436,17.2516,142406.0
2020-12-15 09:55:00,21.57,21.59,21.51,21.53,322108.0,17.2516,17.2676,17.2037,17.2197,322108.0
2020-12-15 10:00:00,21.54,21.63,21.53,21.62,129700.0,17.2277,17.2996,17.2197,17.2916,129700.0
2020-12-15 10:05:00,21.62,21.7,21.6,21.6,170367.0,17.2916,17.3556,17.2756,17.2756,170367.0
2020-12-15 10:10:00,21.6,21.65,21.58,21.59,90539.0,17.2756,17.3156,17.2596,17.2676,90539.0
2020-12-15 10:15:00,21.58,21.62,21.56,21.58,174591.0,17.2596,17.2916,17.2436,17.2596,174591.0
2020-12-15 10:20:00,21.58,21.58,21.52,21.53,196315.0,17.2596,17.2596,17.2117,17.2197,196315.0
2020-12-15 10:25:00,21.53,21.58,21.51,21.54,111677.0,17.2197,17.2596,17.2037,17.2277,111677.0
2020-12-15 10:30:00,21.54,21.59,21.51,21.59,99415.0,17.2277,17.2676,17.2037,17.2676,99415.0
2020-12-15 10:35:00,21.59,21.62,21.53,21.55,116083.0,17.2676,17.2916,17.2197,17.2357,116083.0
2020-12-15 10:40:00,21.54,21.57,21.53,21.55,105350.0,17.2277,17.2516,17.2197,17.2357,105350.0
2020-12-15 10:45:00,21.55,21.63,21.55,21.63,127693.0,17.2357,17.2996,17.2357,17.2996,127693.0
2020-12-15 10:50:00,21.62,21.64,21.6,21.62,171229.0,17.2916,17.3076,17.2756,17.2916,171229.0
2020-12-15 10:55:00,21.62,21.68,21.62,21.68,81417.0,17.2916,17.3396,17.2916,17.3396,81417.0
2020-12-15 11:00:00,21.68,21.69,21.62,21.64,82941.0,17.3396,17.3476,17.2916,17.3076,82941.0
2020-12-15 11:05:00,21.63,21.75,21.62,21.72,289459.0,17.2996,17.3956,17.2916,17.3716,289459.0
2020-12-15 11:10:00,21.72,21.76,21.7,21.75,192259.0,17.3716,17.4036,17.3556,17.3956,192259.0
2020-12-15 11:15:00,21.74,21.76,21.71,21.72,120757.0,17.3876,17.4036,17.3636,17.3716,120757.0
2020-12-15 11:20:00,21.72,21.78,21.72,21.78,111661.0,17.3716,17.4196,17.3716,17.4196,111661.0
2020-12-15 11:25:00,21.79,21.81,21.75,21.79,147112.0,17.4276,17.4436,17.3956,17.4276,147112.0
2020-12-15 11:30:00,21.79,21.82,21.76,21.77,356480.0,17.4276,17.4516,17.4036,17.4116,356480.0
2020-12-15 11:35:00,21.77,21.78,21.72,21.77,146353.0,17.4116,17.4196,17.3716,17.4116,146353.0
2020-12-15 11:40:00,21.77,21.82,21.77,21.78,114301.0,17.4116,17.4516,17.4116,17.4196,114301.0
2020-12-15 11:45:00,21.78,21.79,21.76,21.79,46621.0,17.4196,17.4276,17.4036,17.4276,46621.0
2020-12-15 11:50:00,21.79,21.81,21.75,21.76,87309.0,17.4276,17.4436,17.3956,17.4036,87309.0
2020-12-15 11:55:00,21.75,21.76,21.73,21.75,54826.0,17.3956,17.4036,17.3796,17.3956,54826.0
2020-12-15 12:00:00,21.76,21.78,21.75,21.77,75419.0,17.4036,17.4196,17.3956,17.4116,75419.0
2020-12-15 12:05:00,21.76,21.76,21.71,21.73,62929.0,17.4036,17.4036,17.3636,17.3796,62929.0
2020-12-15 12:10:00,21.73,21.75,21.72,21.74,47734.0,17.3796,17.3956,17.3716,17.3876,47734.0
2020-12-15 12:15:00,21.75,21.75,21.71,21.72,56295.0,17.3956,17.3956,17.3636,17.3716,56295.0
2020-12-15 12:20:00,21.72,21.76,21.72,21.73,44809.0,17.3716,17.4036,17.3716,17.3796,44809.0
2020-12-15 12:25:00,21.74,21.74,21.72,21.73,55191.0,17.3876,17.3876,17.3716,17.3796,55191.0
2020-12-15 12:30:00,21.73,21.76,21.72,21.75,81395.0,17.3796,17.4036,17.3716,17.3956,81395.0
2020-12-15 12:35:00,21.75,21.79,21.73,21.79,62671.0,17.3956,17.4276,17.3796,17.4276,62671.0
2020-12-15 12:40:00,21.79,21.82,21.78,21.81,83674.0,17.4276,17.4516,17.4196,17.4436,83674.0
2020-12-15 12:45:00,21.81,21.87,21.81,21.86,137867.0,17.4436,17.4916,17.4436,17.4836,137867.0
2020-12-15 12:50:00,21.85,21.86,21.82,21.83,176001.0,17.4756,17.4836,17.4516,17.4596,176001.0
2020-12-15 12:55:00,21.83,21.85,21.81,21.84,101386.0,17.4596,17.4756,17.4436,17.4676,101386.0
2020-12-15 13:00:00,21.83,21.85,21.82,21.84,77569.0,17.4596,17.4756,17.4516,17.4676,77569.0
2020-12-15 13:05:00,21.84,21.86,21.81,21.84,161772.0,17.4676,17.4836,17.4436,17.4676,161772.0
2020-12-15 13:10:00,21.84,21.88,21.83,21.86,147049.0,17.4676,17.4996,17.4596,17.4836,147049.0
2020-12-15 13:15:00,21.86,21.88,21.83,21.85,166776.0,17.4836,17.4996,17.4596,17.4756,166776.0
2020-12-15 13:20:00,21.85,21.87,21.84,21.86,106586.0,17.4756,17.4916,17.4676,17.4836,106586.0
2020-12-15 13:25:00,21.86,21.87,21.82,21.83,54749.0,17.4836,17.4916,17.4516,17.4596,54749.0
2020-12-15 13:30:00,21.83,21.84,21.8,21.82,91226.0,17.4596,17.4676,17.4356,17.4516,91226.0
2020-12-15 13:35:00,21.82,21.86,21.81,21.83,65798.0,17.4516,17.4836,17.4436,17.4596,65798.0
2020-12-15 13:40:00,21.83,21.87,21.83,21.85,59016.0,17.4596,17.4916,17.4596,17.4756,59016.0
2020-12-15 13:45:00,21.86,21.88,21.84,21.86,55243.0,17.4836,17.4996,17.4676,17.4836,55243.0
2020-12-15 13:50:00,21.85,21.89,21.84,21.88,86021.0,17.4756,17.5076,17.4676,17.4996,86021.0
2020-12-15 13:55:00,21.88,21.89,21.86,21.87,63650.0,17.4996,17.5076,17.4836,17.4916,63650.0
2020-12-15 14:00:00,21.87,21.88,21.84,21.85,78829.0,17.4916,17.4996,17.4676,17.4756,78829.0
2020-12-15 14:05:00,21.85,21.85,21.81,21.82,64594.0,17.4756,17.4756,17.4436,17.4516,64594.0
2020-12-15 14:10:00,21.82,21.88,21.82,21.87,110395.0,17.4516,17.4996,17.4516,17.4916,110395.0
2020-12-15 14:15:00,21.87,21.87,21.84,21.87,66400.0,17.4916,17.4916,17.4676,17.4916,66400.0
2020-12-15 14:20:00,21.87,21.89,21.86,21.89,50620.0,17.4916,17.5076,17.4836,17.5076,50620.0
2020-12-15 14:25:00,21.89,21.94,21.88,21.93,148796.0,17.5076,17.5476,17.4996,17.5396,148796.0
2020-12-15 14:30:00,21.93,21.94,21.91,21.94,107240.0,17.5396,17.5476,17.5236,17.5476,107240.0
2020-12-15 14:35:00,21.94,21.97,21.93,21.96,78554.0,17.5476,17.5716,17.5396,17.5636,78554.0
2020-12-15 14:40:00,21.96,21.98,21.94,21.96,101971.0,17.5636,17.5796,17.5476,17.5636,101971.0
2020-12-15 14:45:00,21.96,21.99,21.95,21.96,94106.0,17.5636,17.5876,17.5556,17.5636,94106.0
2020-12-15 14:50:00,21.96,21.98,21.91,21.94,92262.0,17.5636,17.5796,17.5236,17.5476,92262.0
2020-12-15 14:55:00,21.93,21.96,21.92,21.96,79614.0,17.5396,17.5636,17.5316,17.5636,79614.0
2020-12-15 15:00:00,21.95,21.97,21.94,21.95,79986.0,17.5556,17.5716,17.5476,17.5556,79986.0
2020-12-15 15:05:00,21.95,21.96,21.93,21.94,86206.0,17.5556,17.5636,17.5396,17.5476,86206.0
2020-12-15 15:10:00,21.95,21.96,21.93,21.94,93392.0,17.5556,17.5636,17.5396,17.5476,93392.0
2020-12-15 15:15:00,21.94,21.97,21.94,21.95,126020.0,17.5476,17.5716,17.5476,17.5556,126020.0
2020-12-15 15:20:00,21.95,21.95,21.92,21.93,81851.0,17.5556,17.5556,17.5316,17.5396,81851.0
2020-12-15 15:25:00,21.94,21.94,21.9,21.92,131692.0,17.5476,17.5476,17.5156,17.5316,131692.0
2020-12-15 15:30:00,21.92,21.92,21.9,21.92,86171.0,17.5316,17.5316,17.5156,17.5316,86171.0
2020-12-15 15:35:00,21.92,21.92,21.88,21.89,194651.0,17.5316,17.5316,17.4996,17.5076,194651.0
2020-12-15 15:40:00,21.89,21.94,21.88,21.94,235676.0,17.5076,17.5476,17.4996,17.5476,235676.0
2020-12-15 15:45:00,21.94,21.95,21.92,21.94,186715.0,17.5476,17.5556,17.5316,17.5476,186715.0
2020-12-15 15:50:00,21.94,21.95,21.91,21.92,242365.0,17.5476,17.5556,17.5236,17.5316,242365.0
2020-12-15 15:55:00,21.92,21.95,21.91,21.95,268320.0,17.5316,17.5556,17.5236,17.5556,268320.0
2020-12-16 09:30:00,21.87,21.9,21.75,21.77,605265.0,17.4916,17.5156,17.3956,17.4116,605265.0
2020-12-16 09:35:00,21.77,21.79,21.7,21.75,227768.0,17.4116,17.4276,17.3556,17.3956,227768.0
2020-12-16 09:40:00,21.75,21.77,21.69,21.72,166632.0,17.3956,17.4116,17.3476,17.3716,166632.0
2020-12-16 09:45:00,21.73,21.75,21.66,21.67,158521.0,17.3796,17.3956,17.3236,17.3316,158521.0
2020-12-16 09:50:00,21.67,21.75,21.66,21.71,188989.0,17.3316,17.3956,17.3236,17.3636,188989.0
2020-12-16 09:55:00,21.71,21.9,21.7,21.88,178504.0,17.3636,17.5156,17.3556,17.4996,178504.0
2020-12-16 10:00:00,21.88,21.89,21.78,21.79,220247.0,17.4996,17.5076,17.4196,17.4276,220247.0
2020-12-16 10:05:00,21.79,21.84,21.77,21.78,140695.0,17.4276,17.4676,17.4116,17.4196,140695.0
2020-12-16 10:10:00,21.78,21.78,21.72,21.75,179473.0,17.4196,17.4196,17.3716,17.3956,179473.0
2020-12-16 10:15:00,21.75,21.8,21.75,21.79,189180.0,17.3956,17.4356,17.3956,17.4276,189180.0
2020-12-16 10:20:00,21.79,21.83,21.78,21.82,169205.0,17.4276,17.4596,17.4196,17.4516,169205.0
2020-12-16 10:25:00,21.81,21.83,21.79,21.83,143046.0,17.4436,17.4596,17.4276,17.4596,143046.0
2020-12-16 10:30:00,21.83,21.96,21.83,21.94,199777.0,17.4596,17.5636,17.4596,17.5476,199777.0
2020-12-16 10:35:00,21.94,21.95,21.86,21.89,167102.0,17.5476,17.5556,17.4836,17.5076,167102.0
2020-12-16 10:40:00,21.88,21.89,21.82,21.84,115218.0,17.4996,17.5076,17.4516,17.4676,115218.0
2020-12-16 10:45:00,21.83,21.85,21.81,21.83,200771.0,17.4596,17.4756,17.4436,17.4596,200771.0
2020-12-16 10:50:00,21.84,21.88,21.8,21.8,147526.0,17.4676,17.4996,17.4356,17.4356,147526.0
2020-12-16 10:55:00,21.81,21.82,21.77,21.82,115905.0,17.4436,17.4516,17.4116,17.4516,115905.0
2020-12-16 11:00:00,21.83,21.84,21.8,21.83,84241.0,17.4596,17.4676,17.4356,17.4596,84241.0
2020-12-16 11:05:00,21.82,21.88,21.81,21.86,148888.0,17.4516,17.4996,17.4436,17.4836,148888.0
2020-12-16 11:10:00,21.87,21.91,21.86,21.9,149026.0,17.4916,17.5236,17.4836,17.5156,149026.0
2020-12-16 11:15:00,21.9,21.94,21.89,21.94,144252.0,17.5156,17.5476,17.5076,17.5476,144252.0
2020-12-16 11:20:00,21.94,22.0,21.91,22.0,132124.0,17.5476,17.5956,17.5236,17.5956,132124.0
2020-12-16 11:25:00,21.99,22.05,21.99,22.04,283098.0,17.5876,17.6356,17.5876,17.6276,283098.0
2020-12-16 11:30:00,22.04,22.04,21.96,22.01,191460.0,17.6276,17.6276,17.5636,17.6036,191460.0
2020-12-16 11:35:00,22.02,22.03,21.97,21.98,166162.0,17.6116,17.6196,17.5716,17.5796,166162.0
2020-12-16 11:40:00,21.99,21.99,21.96,21.98,62115.0,17.5876,17.5876,17.5636,17.5796,62115.0
2020-12-16 11:45:00,21.97,22.0,21.97,21.97,72322.0,17.5716,17.5956,17.5716,17.5716,72322.0
2020-12-16 11:50:00,21.97,21.99,21.95,21.98,66915.0,17.5716,17.5876,17.5556,17.5796,66915.0
2020-12-16 11:55:00,21.98,22.0,21.97,21.99,92162.0,17.5796,17.5956,17.5716,17.5876,92162.0
2020-12-16 12:00:00,21.99,22.03,21.99,21.99,94088.0,17.5876,17.6196,17.5876,17.5876,94088.0
2020-12-16 12:05:00,21.99,22.02,21.99,22.02,56895.0,17.5876,17.6116,17.5876,17.6116,56895.0
2020-12-16 12:10:00,22.02,22.03,21.97,21.98,78679.0,17.6116,17.6196,17.5716,17.5796,78679.0
2020-12-16 12:15:00,21.99,22.02,21.99,22.01,75117.0,17.5876,17.6116,17.5876,17.6036,75117.0
2020-12-16 12:20:00,22.01,22.03,22.0,22.02,82618.0,17.6036,17.6196,17.5956,17.6116,82618.0
2020-12-16 12:25:00,22.02,22.03,22.0,22.0,39119.0,17.6116,17.6196,17.5956,17.5956,39119.0
2020-12-16 12:30:00,22.01,22.03,21.99,22.02,166154.0,17.6036,17.6196,17.5876,17.6116,166154.0
2020-12-16 12:35:00,22.02,22.02,21.97,21.98,55843.0,17.6116,17.6116,17.5716,17.5796,55843.0
2020-12-16 12:40:00,21.98,22.01,21.98,22.0,42919.0,17.5796,17.6036,17.5796,17.5956,42919.0
2020-12-16 12:45:00,22.01,22.02,21.96,21.97,126821.0,17.6036,17.6116,17.5636,17.5716,126821.0
2020-12-16 12:50:00,21.97,21.98,21.95,21.97,50988.0,17.5716,17.5796,17.5556,17.5716,50988.0
2020-12-16 12:55:00,21.97,21.99,21.96,21.98,53531.0,17.5716,17.5876,17.5636,17.5796,53531.0
2020-12-16 13:00:00,21.98,22.0,21.95,21.98,63493.0,17.5796,17.5956,17.5556,17.5796,63493.0
2020-12-16 13:05:00,21.97,22.0,21.97,21.99,43313.0,17.5716,17.5956,17.5716,17.5876,43313.0
2020-12-16 13:10:00,21.99,21.99,21.95,21.97,64845.0,17.5876,17.5876,17.5556,17.5716,64845.0
2020-12-16 13:15:00,21.97,22.0,21.96,21.98,41847.0,17.5716,17.5956,17.5636,17.5796,41847.0
2020-12-16 13:20:00,21.98,21.99,21.94,21.95,87037.0,17.5796,17.5876,17.5476,17.5556,87037.0
2020-12-16 13:25:00,21.95,21.95,21.91,21.92,93165.0,17.5556,17.5556,17.5236,17.5316,93165.0
2020-12-16 13:30:00,21.92,21.95,21.92,21.93,97789.0,17.5316,17.5556,17.5316,17.5396,97789.0
2020-12-16 13:35:00,21.94,21.94,21.92,21.93,51296.0,17.5476,17.5476,17.5316,17.5396,51296.0
2020-12-16 13:40:00,21.93,21.94,21.92,21.93,94616.0,17.5396,17.5476,17.5316,17.5396,94616.0
2020-12-16 13:45:00,21.94,21.96,21.93,21.96,60515.0,17.5476,17.5636,17.5396,17.5636,60515.0
2020-12-16 13:50:00,21.96,21.96,21.93,21.93,66551.0,17.5636,17.5636,17.5396,17.5396,66551.0
2020-12-16 13:55:00,21.94,21.95,21.92,21.95,59704.0,17.5476,17.5556,17.5316,17.5556,59704.0
2020-12-16 14:00:00,21.95,21.96,21.9,21.95,89667.0,17.5556,17.5636,17.5156,17.5556,89667.0
2020-12-16 14:05:00,21.94,21.95,21.9,21.91,159182.0,17.5476,17.5556,17.5156,17.5236,159182.0
2020-12-16 14:10:00,21.91,21.92,21.87,21.88,159989.0,17.5236,17.5316,17.4916,17.4996,159989.0
2020-12-16 14:15:00,21.88,21.88,21.82,21.82,130030.0,17.4996,17.4996,17.4516,17.4516,130030.0
2020-12-16 14:20:00,21.83,21.85,21.82,21.85,89080.0,17.4596,17.4756,17.4516,17.4756,89080.0
2020-12-16 14:25:00,21.85,21.85,21.81,21.84,86434.0,17.4756,17.4756,17.4436,17.4676,86434.0
2020-12-16 14:30:00,21.84,21.86,21.83,21.85,110767.0,17.4676,17.4836,17.4596,17.4756,110767.0
2020-12-16 14:35:00,21.84,21.9,21.84,21.88,87901.0,17.4676,17.5156,17.4676,17.4996,87901.0
2020-12-16 14:40:00,21.88,21.88,21.85,21.86,77490.0,17.4996,17.4996,17.4756,17.4836,77490.0
2020-12-16 14:45:00,21.85,21.88,21.85,21.87,93021.0,17.4756,17.4996,17.4756,17.4916,93021.0
2020-12-16 14:50:00,21.88,21.91,21.86,21.88,116478.0,17.4996,17.5236,17.4836,17.4996,116478.0
2020-12-16 14:55:00,21.87,21.9,21.86,21.88,61315.0,17.4916,17.5156,17.4836,17.4996,61315.0
2020-12-16 15:00:00,21.88,21.88,21.84,21.85,75144.0,17.4996,17.4996,17.4676,17.4756,75144.0
2020-12-16 15:05:00,21.86,21.86,21.82,21.82,59241.0,17.4836,17.4836,17.4516,17.4516,59241.0
2020-12-16 15:10:00,21.82,21.87,21.81,21.86,100456.0,17.4516,17.4916,17.4436,17.4836,100456.0
2020-12-16 15:15:00,21.87,21.91,21.86,21.91,55113.0,17.4916,17.5236,17.4836,17.5236,55113.0
2020-12-16 15:20:00,21.91,21.93,21.89,21.9,86814.0,17.5236,17.5396,17.5076,17.5156,86814.0
2020-12-16 15:25:00,21.91,21.91,21.87,21.87,100213.0,17.5236,17.5236,17.4916,17.4916,100213.0
2020-12-16 15:30:00,21.88,21.92,21.87,21.91,140216.0,17.4996,17.5316,17.4916,17.5236,140216.0
2020-12-16 15:35:00,21.91,21.91,21.85,21.87,176997.0,17.5236,17.5236,17.4756,17.4916,176997.0
2020-12-16 15:40:00,21.87,21.89,21.84,21.84,173296.0,17.4916,17.5076,17.4676,17.4676,173296.0
2020-12-16 15:45:00,21.84,21.89,21.84,21.88,186627.0,17.4676,17.5076,17.4676,17.4996,186627.0
2020-12-16 15:50:00,21.87,21.89,21.85,21.88,270611.0,17.4916,17.5076,17.4756,17.4996,270611.0
2020-12-16 15:55:00,21.88,21.89,21.83,21.83,470736.0,17.4996,17.5076,17.4596,17.4596,470736.0
2020-12-17 09:30:00,22.02,22.05,21.88,21.91,680053.0,17.6116,17.6356,17.4996,17.5236,680053.0
2020-12-17 09:35:00,21.92,21.98,21.91,21.91,194258.0,17.5316,17.5796,17.5236,17.5236,194258.0
2020-12-17 09:40:00,21.92,21.94,21.86,21.88,292667.0,17.5316,17.5476,17.4836,17.4996,292667.0
2020-12-17 09:45:00,21.88,21.93,21.86,21.92,329531.0,17.4996,17.5396,17.4836,17.5316,329531.0
2020-12-17 09:50:00,21.93,21.94,21.87,21.89,505082.0,17.5396,17.5476,17.4916,17.5076,505082.0
2020-12-17 09:55:00,21.88,21.9,21.85,21.86,163522.0,17.4996,17.5156,17.4756,17.4836,163522.0
2020-12-17 10:00:00,21.86,21.9,21.8,21.81,187158.0,17.4836,17.5156,17.4356,17.4436,187158.0
2020-12-17 10:05:00,21.81,21.84,21.79,21.8,156316.0,17.4436,17.4676,17.4276,17.4356,156316.0
2020-12-17 10:10:00,21.79,21.84,21.75,21.83,268589.0,17.4276,17.4676,17.3956,17.4596,268589.0
2020-12-17 10:15:00,21.83,21.83,21.79,21.81,164979.0,17.4596,17.4596,17.4276,17.4436,164979.0
2020-12-17 10:20:00,21.81,21.87,21.8,21.87,129776.0,17.4436,17.4916,17.4356,17.4916,129776.0
2020-12-17 10:25:00,21.87,21.9,21.86,21.88,176069.0,17.4916,17.5156,17.4836,17.4996,176069.0
2020-12-17 10:30:00,21.88,21.9,21.86,21.88,131813.0,17.4996,17.5156,17.4836,17.4996,131813.0
2020-12-17 10:35:00,21.88,21.88,21.8,21.81,142589.0,17.4996,17.4996,17.4356,17.4436,142589.0
2020-12-17 10:40:00,21.81,21.82,21.78,21.79,145303.0,17.4436,17.4516,17.4196,17.4276,145303.0
2020-12-17 10:45:00,21.8,21.94,21.79,21.93,152930.0,17.4356,17.5476,17.4276,17.5396,152930.0
2020-12-17 10:50:00,21.92,21.93,21.88,21.89,161457.0,17.5316,17.5396,17.4996,17.5076,161457.0
2020-12-17 10:55:00,21.89,21.93,21.86,21.93,163673.0,17.5076,17.5396,17.4836,17.5396,163673.0
2020-12-17 11:00:00,21.92,21.94,21.9,21.92,122959.0,17.5316,17.5476,17.5156,17.5316,122959.0
2020-12-17 11:05:00,21.93,21.96,21.92,21.96,113754.0,17.5396,17.5636,17.5316,17.5636,113754.0
2020-12-17 11:10:00,21.95,21.98,21.93,21.97,291628.0,17.5556,17.5796,17.5396,17.5716,291628.0
2020-12-17 11:15:00,21.96,21.98,21.95,21.97,151792.0,17.5636,17.5796,17.5556,17.5716,151792.0
2020-12-17 11:20:00,21.97,21.97,21.91,21.94,70903.0,17.5716,17.5716,17.5236,17.5476,70903.0
2020-12-17 11:25:00,21.93,21.97,21.92,21.95,105291.0,17.5396,17.5716,17.5316,17.5556,105291.0
2020-12-17 11:30:00,21.94,21.95,21.87,21.94,617340.0,17.5476,17.5556,17.4916,17.5476,617340.0
2020-12-17 11:35:00,21.93,21.95,21.92,21.93,51289.0,17.5396,17.5556,17.5316,17.5396,51289.0
2020-12-17 11:40:00,21.94,21.96,21.91,21.92,72966.0,17.5476,17.5636,17.5236,17.5316,72966.0
2020-12-17 11:45:00,21.91,21.93,21.9,21.91,62486.0,17.5236,17.5396,17.5156,17.5236,62486.0
2020-12-17 11:50:00,21.92,21.92,21.87,21.89,58183.0,17.5316,17.5316,17.4916,17.5076,58183.0
2020-12-17 11:55:00,21.89,21.95,21.89,21.94,61711.0,17.5076,17.5556,17.5076,17.5476,61711.0
2020-12-17 12:00:00,21.94,21.95,21.91,21.92,47620.0,17.5476,17.5556,17.5236,17.5316,47620.0
2020-12-17 12:05:00,21.93,21.94,21.91,21.94,35192.0,17.5396,17.5476,17.5236,17.5476,35192.0
2020-12-17 12:10:00,21.94,21.97,21.93,21.95,52366.0,17.5476,17.5716,17.5396,17.5556,52366.0
2020-12-17 12:15:00,21.95,21.96,21.92,21.96,57813.0,17.5556,17.5636,17.5316,17.5636,57813.0
2020-12-17 12:20:00,21.95,21.97,21.95,21.96,38141.0,17.5556,17.5716,17.5556,17.5636,38141.0
2020-12-17 12:25:00,21.96,21.99,21.95,21.97,109361.0,17.5636,17.5876,17.5556,17.5716,109361.0
2020-12-17 12:30:00,21.98,22.0,21.97,21.99,104715.0,17.5796,17.5956,17.5716,17.5876,104715.0
2020-12-17 12:35:00,21.99,22.02,21.99,22.02,131165.0,17.5876,17.6116,17.5876,17.6116,131165.0
2020-12-17 12:40:00,22.02,22.03,22.01,22.02,68949.0,17.6116,17.6196,17.6036,17.6116,68949.0
2020-12-17 12:45:00,22.02,22.02,21.98,21.98,62646.0,17.6116,17.6116,17.5796,17.5796,62646.0
2020-12-17 12:50:00,21.99,21.99,21.95,21.96,42813.0,17.5876,17.5876,17.5556,17.5636,42813.0
2020-12-17 12:55:00,21.96,21.99,21.95,21.98,54572.0,17.5636,17.5876,17.5556,17.5796,54572.0
2020-12-17 13:00:00,21.99,21.99,21.95,21.96,74941.0,17.5876,17.5876,17.5556,17.5636,74941.0
2020-12-17 13:05:00,21.95,21.99,21.95,21.99,85115.0,17.5556,17.5876,17.5556,17.5876,85115.0
2020-12-17 13:10:00,21.99,22.01,21.98,22.0,102586.0,17.5876,17.6036,17.5796,17.5956,102586.0
2020-12-17 13:15:00,22.0,22.0,21.98,21.98,27446.0,17.5956,17.5956,17.5796,17.5796,27446.0
2020-12-17 13:20:00,21.98,22.0,21.98,21.99,49805.0,17.5796,17.5956,17.5796,17.5876,49805.0
2020-12-17 13:25:00,21.99,22.0,21.98,21.99,64390.0,17.5876,17.5956,17.5796,17.5876,64390.0
2020-12-17 13:30:00,22.0,22.0,21.98,22.0,136978.0,17.5956,17.5956,17.5796,17.5956,136978.0
2020-12-17 13:35:00,22.0,22.02,21.98,22.01,75956.0,17.5956,17.6116,17.5796,17.6036,75956.0
2020-12-17 13:40:00,22.02,22.02,21.97,21.98,86073.0,17.6116,17.6116,17.5716,17.5796,86073.0
2020-12-17 13:45:00,21.99,21.99,21.95,21.95,53173.0,17.5876,17.5876,17.5556,17.5556,53173.0
2020-12-17 13:50:00,21.96,21.97,21.93,21.95,56168.0,17.5636,17.5716,17.5396,17.5556,56168.0
2020-12-17 13:55:00,21.95,21.98,21.93,21.98,71700.0,17.5556,17.5796,17.5396,17.5796,71700.0
2020-12-17 14:00:00,21.97,21.98,21.94,21.96,64532.0,17.5716,17.5796,17.5476,17.5636,64532.0
2020-12-17 14:05:00,21.96,21.98,21.96,21.97,72309.0,17.5636,17.5796,17.5636,17.5716,72309.0
2020-12-17 14:10:00,21.97,21.98,21.93,21.95,92443.0,17.5716,17.5796,17.5396,17.5556,92443.0
2020-12-17 14:15:00,21.95,21.96,21.93,21.96,52274.0,17.5556,17.5636,17.5396,17.5636,52274.0
2020-12-17 14:20:00,21.96,21.98,21.95,21.96,71404.0,17.5636,17.5796,17.5556,17.5636,71404.0
2020-12-17 14:25:00,21.96,21.97,21.94,21.96,84594.0,17.5636,17.5716,17.5476,17.5636,84594.0
2020-12-17 14:30:00,21.96,21.98,21.95,21.96,61435.0,17.5636,17.5796,17.5556,17.5636,61435.0
2020-12-17 14:35:00,21.96,21.97,21.95,21.97,35165.0,17.5636,17.5716,17.5556,17.5716,35165.0
2020-12-17 14:40:00,21.97,21.99,21.96,21.97,66516.0,17.5716,17.5876,17.5636,17.5716,66516.0
2020-12-17 14:45:00,21.98,22.01,21.97,21.99,98109.0,17.5796,17.6036,17.5716,17.5876,98109.0
2020-12-17 14:50:00,21.99,22.0,21.97,21.98,78383.0,17.5876,17.5956,17.5716,17.5796,78383.0
2020-12-17 14:55:00,21.97,22.02,21.97,22.01,153128.0,17.5716,17.6116,17.5716,17.6036,153128.0
2020-12-17 15:00:00,22.02,22.04,22.0,22.01,111349.0,17.6116,17.6276,17.5956,17.6036,111349.0
2020-12-17 15:05:00,22.01,22.02,21.99,22.0,96790.0,17.6036,17.6116,17.5876,17.5956,96790.0
2020-12-17 15:10:00,21.99,22.02,21.99,21.99,56444.0,17.5876,17.6116,17.5876,17.5876,56444.0
2020-12-17 15:15:00,22.0,22.01,21.99,22.01,64623.0,17.5956,17.6036,17.5876,17.6036,64623.0
2020-12-17 15:20:00,22.01,22.02,21.99,22.0,72104.0,17.6036,17.6116,17.5876,17.5956,72104.0
2020-12-17 15:25:00,22.0,22.0,21.97,21.98,135622.0,17.5956,17.5956,17.5716,17.5796,135622.0
2020-12-17 15:30:00,21.98,21.98,21.9,21.91,119981.0,17.5796,17.5796,17.5156,17.5236,119981.0
2020-12-17 15:35:00,21.91,21.94,21.9,21.93,54504.0,17.5236,17.5476,17.5156,17.5396,54504.0
2020-12-17 15:40:00,21.92,21.93,21.9,21.91,99742.0,17.5316,17.5396,17.5156,17.5236,99742.0
2020-12-17 15:45:00,21.91,21.91,21.87,21.89,108385.0,17.5236,17.5236,17.4916,17.5076,108385.0
2020-12-17 15:50:00,21.89,21.91,21.88,21.89,167037.0,17.5076,17.5236,17.4996,17.5076,167037.0
2020-12-17 15:55:00,21.89,21.91,21.88,21.9,254699.0,17.5076,17.5236,17.4996,17.5156,254699.0
2020-12-18 09:30:00,22.0,22.02,21.92,22.0,503797.0,17.5956,17.6116,17.5316,17.5956,503797.0
2020-12-18 09:35:00,22.01,22.01,21.94,21.95,233412.0,17.6036,17.6036,17.5476,17.5556,233412.0
2020-12-18 09:40:00,21.95,22.01,21.92,21.94,212370.0,17.5556,17.6036,17.5316,17.5476,212370.0
2020-12-18 09:45:00,21.94,21.96,21.91,21.92,190882.0,17.5476,17.5636,17.5236,17.5316,190882.0
2020-12-18 09:50:00,21.92,21.93,21.85,21.88,213928.0,17.5316,17.5396,17.4756,17.4996,213928.0
2020-12-18 09:55:00,21.88,21.93,21.86,21.88,272988.0,17.4996,17.5396,17.4836,17.4996,272988.0
2020-12-18 10:00:00,21.88,21.92,21.86,21.87,112514.0,17.4996,17.5316,17.4836,17.4916,112514.0
2020-12-18 10:05:00,21.87,21.94,21.86,21.94,92510.0,17.4916,17.5476,17.4836,17.5476,92510.0
2020-12-18 10:10:00,21.95,21.98,21.92,21.95,163952.0,17.5556,17.5796,17.5316,17.5556,163952.0
2020-12-18 10:15:00,21.96,21.97,21.9,21.94,98430.0,17.5636,17.5716,17.5156,17.5476,98430.0
2020-12-18 10:20:00,21.94,21.95,21.88,21.9,103625.0,17.5476,17.5556,17.4996,17.5156,103625.0
2020-12-18 10:25:00,21.9,21.95,21.88,21.9,89114.0,17.5156,17.5556,17.4996,17.5156,89114.0
2020-12-18 10:30:00,21.91,21.92,21.89,21.91,64489.0,17.5236,17.5316,17.5076,17.5236,64489.0
2020-12-18 10:35:00,21.91,21.94,21.88,21.9,94088.0,17.5236,17.5476,17.4996,17.5156,94088.0
2020-12-18 10:40:00,21.89,21.91,21.87,21.89,82205.0,17.5076,17.5236,17.4916,17.5076,82205.0
2020-12-18 10:45:00,21.89,21.89,21.78,21.8,95916.0,17.5076,17.5076,17.4196,17.4356,95916.0
2020-12-18 10:50:00,21.8,21.84,21.78,21.8,131420.0,17.4356,17.4676,17.4196,17.4356,131420.0
2020-12-18 10:55:00,21.81,21.85,21.8,21.81,71392.0,17.4436,17.4756,17.4356,17.4436,71392.0
2020-12-18 11:00:00,21.82,21.85,21.81,21.82,98398.0,17.4516,17.4756,17.4436,17.4516,98398.0
2020-12-18 11:05:00,21.82,21.86,21.81,21.85,86462.0,17.4516,17.4836,17.4436,17.4756,86462.0
2020-12-18 11:10:00,21.86,21.88,21.81,21.82,87250.0,17.4836,17.4996,17.4436,17.4516,87250.0
2020-12-18 11:15:00,21.82,21.9,21.8,21.89,77297.0,17.4516,17.5156,17.4356,17.5076,77297.0
2020-12-18 11:20:00,21.89,21.95,21.89,21.93,92288.0,17.5076,17.5556,17.5076,17.5396,92288.0
2020-12-18 11:25:00,21.93,21.95,21.85,21.86,125898.0,17.5396,17.5556,17.4756,17.4836,125898.0
2020-12-18 11:30:00,21.86,21.9,21.83,21.89,301510.0,17.4836,17.5156,17.4596,17.5076,301510.0
2020-12-18 11:35:00,21.9,21.92,21.87,21.91,303866.0,17.5156,17.5316,17.4916,17.5236,303866.0
2020-12-18 11:40:00,21.91,21.91,21.87,21.89,116988.0,17.5236,17.5236,17.4916,17.5076,116988.0
2020-12-18 11:45:00,21.9,21.91,21.89,21.91,33093.0,17.5156,17.5236,17.5076,17.5236,33093.0
2020-12-18 11:50:00,21.91,21.93,21.9,21.9,53476.0,17.5236,17.5396,17.5156,17.5156,53476.0
2020-12-18 11:55:00,21.9,21.91,21.88,21.9,52955.0,17.5156,17.5236,17.4996,17.5156,52955.0
2020-12-18 12:00:00,21.9,21.92,21.88,21.92,51750.0,17.5156,17.5316,17.4996,17.5316,51750.0
2020-12-18 12:05:00,21.92,21.93,21.89,21.9,48115.0,17.5316,17.5396,17.5076,17.5156,48115.0
2020-12-18 12:10:00,21.9,21.91,21.88,21.9,106106.0,17.5156,17.5236,17.4996,17.5156,106106.0
2020-12-18 12:15:00,21.91,21.94,21.9,21.93,54464.0,17.5236,17.5476,17.5156,17.5396,54464.0
2020-12-18 12:20:00,21.92,21.93,21.88,21.89,54624.0,17.5316,17.5396,17.4996,17.5076,54624.0
2020-12-18 12:25:00,21.89,21.91,21.88,21.9,46261.0,17.5076,17.5236,17.4996,17.5156,46261.0
2020-12-18 12:30:00,21.9,21.91,21.89,21.9,40533.0,17.5156,17.5236,17.5076,17.5156,40533.0
2020-12-18 12:35:00,21.9,21.93,21.89,21.92,46135.0,17.5156,17.5396,17.5076,17.5316,46135.0
2020-12-18 12:40:00,21.93,21.94,21.91,21.92,58125.0,17.5396,17.5476,17.5236,17.5316,58125.0
2020-12-18 12:45:00,21.91,21.92,21.89,21.89,61030.0,17.5236,17.5316,17.5076,17.5076,61030.0
2020-12-18 12:50:00,21.89,21.9,21.87,21.88,55327.0,17.5076,17.5156,17.4916,17.4996,55327.0
2020-12-18 12:55:00,21.88,21.89,21.87,21.88,52358.0,17.4996,17.5076,17.4916,17.4996,52358.0
2020-12-18 13:00:00,21.89,21.9,21.87,21.89,56266.0,17.5076,17.5156,17.4916,17.5076,56266.0
2020-12-18 13:05:00,21.89,21.89,21.85,21.85,46950.0,17.5076,17.5076,17.4756,17.4756,46950.0
2020-12-18 13:10:00,21.86,21.86,21.82,21.82,63786.0,17.4836,17.4836,17.4516,17.4516,63786.0
2020-12-18 13:15:00,21.83,21.83,21.79,21.8,86806.0,17.4596,17.4596,17.4276,17.4356,86806.0
2020-12-18 13:20:00,21.79,21.79,21.73,21.75,220175.0,17.4276,17.4276,17.3796,17.3956,220175.0
2020-12-18 13:25:00,21.74,21.77,21.74,21.75,85023.0,17.3876,17.4116,17.3876,17.3956,85023.0
2020-12-18 13:30:00,21.75,21.75,21.7,21.7,110853.0,17.3956,17.3956,17.3556,17.3556,110853.0
2020-12-18 13:35:00,21.71,21.71,21.68,21.7,125308.0,17.3636,17.3636,17.3396,17.3556,125308.0
2020-12-18 13:40:00,21.7,21.74,21.69,21.74,142049.0,17.3556,17.3876,17.3476,17.3876,142049.0
2020-12-18 13:45:00,21.74,21.75,21.72,21.74,87213.0,17.3876,17.3956,17.3716,17.3876,87213.0
2020-12-18 13:50:00,21.73,21.76,21.73,21.73,145595.0,17.3796,17.4036,17.3796,17.3796,145595.0
2020-12-18 13:55:00,21.73,21.75,21.73,21.74,110255.0,17.3796,17.3956,17.3796,17.3876,110255.0
2020-12-18 14:00:00,21.74,21.75,21.7,21.7,90699.0,17.3876,17.3956,17.3556,17.3556,90699.0
2020-12-18 14:05:00,21.71,21.75,21.7,21.73,90288.0,17.3636,17.3956,17.3556,17.3796,90288.0
2020-12-18 14:10:00,21.73,21.73,21.7,21.71,60753.0,17.3796,17.3796,17.3556,17.3636,60753.0
2020-12-18 14:15:00,21.71,21.74,21.7,21.73,143297.0,17.3636,17.3876,17.3556,17.3796,143297.0
2020-12-18 14:20:00,21.73,21.75,21.71,21.72,123522.0,17.3796,17.3956,17.3636,17.3716,123522.0
2020-12-18 14:25:00,21.73,21.73,21.7,21.71,83455.0,17.3796,17.3796,17.3556,17.3636,83455.0
2020-12-18 14:30:00,21.72,21.73,21.69,21.7,83818.0,17.3716,17.3796,17.3476,17.3556,83818.0
2020-12-18 14:35:00,21.69,21.7,21.68,21.7,132812.0,17.3476,17.3556,17.3396,17.3556,132812.0
2020-12-18 14:40:00,21.69,21.71,21.67,21.69,109367.0,17.3476,17.3636,17.3316,17.3476,109367.0
2020-12-18 14:45:00,21.69,21.72,21.67,21.7,90209.0,17.3476,17.3716,17.3316,17.3556,90209.0
2020-12-18 14:50:00,21.7,21.71,21.69,21.7,61174.0,17.3556,17.3636,17.3476,17.3556,61174.0
2020-12-18 14:55:00,21.71,21.71,21.68,21.7,185025.0,17.3636,17.3636,17.3396,17.3556,185025.0
2020-12-18 15:00:00,21.7,21.74,21.69,21.73,123256.0,17.3556,17.3876,17.3476,17.3796,123256.0
2020-12-18 15:05:00,21.73,21.76,21.72,21.74,60578.0,17.3796,17.4036,17.3716,17.3876,60578.0
2020-12-18 15:10:00,21.74,21.74,21.7,21.72,77045.0,17.3876,17.3876,17.3556,17.3716,77045.0
2020-12-18 15:15:00,21.72,21.75,21.72,21.74,71719.0,17.3716,17.3956,17.3716,17.3876,71719.0
2020-12-18 15:20:00,21.74,21.74,21.71,21.73,85879.0,17.3876,17.3876,17.3636,17.3796,85879.0
2020-12-18 15:25:00,21.73,21.74,21.68,21.68,92331.0,17.3796,17.3876,17.3396,17.3396,92331.0
2020-12-18 15:30:00,21.69,21.69,21.67,21.69,224732.0,17.3476,17.3476,17.3316,17.3476,224732.0
2020-12-18 15:35:00,21.68,21.69,21.64,21.64,222007.0,17.3396,17.3476,17.3076,17.3076,222007.0
2020-12-18 15:40:00,21.65,21.68,21.62,21.68,184969.0,17.3156,17.3396,17.2916,17.3396,184969.0
2020-12-18 15:45:00,21.68,21.71,21.65,21.71,479662.0,17.3396,17.3636,17.3156,17.3636,479662.0
2020-12-18 15:50:00,21.7,21.77,21.69,21.77,348811.0,17.3556,17.4116,17.3476,17.4116,348811.0
2020-12-18 15:55:00,21.76,21.79,21.73,21.74,489125.0,17.4036,17.4276,17.3796,17.3876,489125.0
2020-12-21 09:30:00,20.31,20.36,20.19,20.3,1473386.0,16.2439,16.2839,16.1479,16.2359,1473386.0
2020-12-21 09:35:00,20.3,20.43,20.3,20.4,895112.0,16.2359,16.3399,16.2359,16.3159,895112.0
2020-12-21 09:40:00,20.4,20.6,20.4,20.55,809758.0,16.3159,16.4758,16.3159,16.4359,809758.0
2020-12-21 09:45:00,20.56,20.61,20.5,20.58,480937.0,16.4439,16.4838,16.3959,16.4598,480937.0
2020-12-21 09:50:00,20.59,20.65,20.55,20.64,422344.0,16.4678,16.5158,16.4359,16.5078,422344.0
2020-12-21 09:55:00,20.63,20.66,20.52,20.53,403296.0,16.4998,16.5238,16.4119,16.4199,403296.0
2020-12-21 10:00:00,20.52,20.62,20.49,20.52,399184.0,16.4119,16.4918,16.3879,16.4119,399184.0
2020-12-21 10:05:00,20.52,20.52,20.45,20.48,367441.0,16.4119,16.4119,16.3559,16.3799,367441.0
2020-12-21 10:10:00,20.49,20.55,20.47,20.48,348358.0,16.3879,16.4359,16.3719,16.3799,348358.0
2020-12-21 10:15:00,20.48,20.58,20.46,20.5,422648.0,16.3799,16.4598,16.3639,16.3959,422648.0
2020-12-21 10:20:00,20.5,20.52,20.45,20.48,289594.0,16.3959,16.4119,16.3559,16.3799,289594.0
2020-12-21 10:25:00,20.49,20.56,20.47,20.55,331147.0,16.3879,16.4439,16.3719,16.4359,331147.0
2020-12-21 10:30:00,20.54,20.61,20.51,20.61,214999.0,16.4279,16.4838,16.4039,16.4838,214999.0
2020-12-21 10:35:00,20.61,20.64,20.59,20.61,224072.0,16.4838,16.5078,16.4678,16.4838,224072.0
2020-12-21 10:40:00,20.6,20.63,20.57,20.6,272967.0,16.4758,16.4998,16.4518,16.4758,272967.0
2020-12-21 10:45:00,20.6,20.72,20.58,20.69,368729.0,16.4758,16.5718,16.4598,16.5478,368729.0
2020-12-21 10:50:00,20.69,20.73,20.66,20.67,269163.0,16.5478,16.5798,16.5238,16.5318,269163.0
2020-12-21 10:55:00,20.67,20.71,20.65,20.65,276787.0,16.5318,16.5638,16.5158,16.5158,276787.0
2020-12-21 11:00:00,20.66,20.71,20.64,20.7,207038.0,16.5238,16.5638,16.5078,16.5558,207038.0
2020-12-21 11:05:00,20.7,20.73,20.67,20.73,224468.0,16.5558,16.5798,16.5318,16.5798,224468.0
2020-12-21 11:10:00,20.73,20.78,20.72,20.76,263311.0,16.5798,16.6198,16.5718,16.6038,263311.0
2020-12-21 11:15:00,20.76,20.77,20.68,20.7,213864.0,16.6038,16.6118,16.5398,16.5558,213864.0
2020-12-21 11:20:00,20.7,20.71,20.66,20.68,199136.0,16.5558,16.5638,16.5238,16.5398,199136.0
2020-12-21 11:25:00,20.67,20.7,20.62,20.64,205030.0,16.5318,16.5558,16.4918,16.5078,205030.0
2020-12-21 11:30:00,20.64,20.67,20.59,20.6,282399.0,16.5078,16.5318,16.4678,16.4758,282399.0
2020-12-21 11:35:00,20.61,20.62,20.58,20.59,157964.0,16.4838,16.4918,16.4598,16.4678,157964.0
2020-12-21 11:40:00,20.59,20.61,20.57,20.59,198476.0,16.4678,16.4838,16.4518,16.4678,198476.0
2020-12-21 11:45:00,20.59,20.6,20.53,20.54,148228.0,16.4678,16.4758,16.4199,16.4279,148228.0
2020-12-21 11:50:00,20.54,20.57,20.52,20.53,159058.0,16.4279,16.4518,16.4119,16.4199,159058.0
2020-12-21 11:55:00,20.53,20.54,20.51,20.53,230209.0,16.4199,16.4279,16.4039,16.4199,230209.0
2020-12-21 12:00:00,20.53,20.56,20.51,20.52,143380.0,16.4199,16.4439,16.4039,16.4119,143380.0
2020-12-21 12:05:00,20.53,20.53,20.47,20.49,275166.0,16.4199,16.4199,16.3719,16.3879,275166.0
2020-12-21 12:10:00,20.5,20.51,20.47,20.47,67849.0,16.3959,16.4039,16.3719,16.3719,67849.0
2020-12-21 12:15:00,20.48,20.49,20.45,20.46,96176.0,16.3799,16.3879,16.3559,16.3639,96176.0
2020-12-21 12:20:00,20.46,20.51,20.45,20.49,66914.0,16.3639,16.4039,16.3559,16.3879,66914.0
2020-12-21 12:25:00,20.48,20.52,20.47,20.51,66727.0,16.3799,16.4119,16.3719,16.4039,66727.0
2020-12-21 12:30:00,20.52,20.53,20.48,20.5,184104.0,16.4119,16.4199,16.3799,16.3959,184104.0
2020-12-21 12:35:00,20.5,20.5,20.48,20.5,70025.0,16.3959,16.3959,16.3799,16.3959,70025.0
2020-12-21 12:40:00,20.5,20.51,20.46,20.48,141692.0,16.3959,16.4039,16.3639,16.3799,141692.0
2020-12-21 12:45:00,20.48,20.55,20.47,20.53,139454.0,16.3799,16.4359,16.3719,16.4199,139454.0
2020-12-21 12:50:00,20.52,20.58,20.52,20.53,225342.0,16.4119,16.4598,16.4119,16.4199,225342.0
2020-12-21 12:55:00,20.54,20.58,20.53,20.58,111409.0,16.4279,16.4598,16.4199,16.4598,111409.0
2020-12-21 13:00:00,20.57,20.64,20.56,20.62,71383.0,16.4518,16.5078,16.4439,16.4918,71383.0
2020-12-21 13:05:00,20.62,20.65,20.6,20.63,77867.0,16.4918,16.5158,16.4758,16.4998,77867.0
2020-12-21 13:10:00,20.64,20.67,20.64,20.66,137254.0,16.5078,16.5318,16.5078,16.5238,137254.0
2020-12-21 13:15:00,20.66,20.68,20.64,20.65,89306.0,16.5238,16.5398,16.5078,16.5158,89306.0
2020-12-21 13:20:00,20.64,20.67,20.62,20.66,74089.0,16.5078,16.5318,16.4918,16.5238,74089.0
2020-12-21 13:25:00,20.67,20.7,20.65,20.69,104860.0,16.5318,16.5558,16.5158,16.5478,104860.0
2020-12-21 13:30:00,20.69,20.73,20.68,20.7,88667.0,16.5478,16.5798,16.5398,16.5558,88667.0
2020-12-21 13:35:00,20.7,20.74,20.7,20.73,132544.0,16.5558,16.5878,16.5558,16.5798,132544.0
2020-12-21 13:40:00,20.73,20.78,20.72,20.78,106136.0,16.5798,16.6198,16.5718,16.6198,106136.0
2020-12-21 13:45:00,20.78,20.79,20.75,20.76,111494.0,16.6198,16.6278,16.5958,16.6038,111494.0
2020-12-21 13:50:00,20.76,20.78,20.74,20.78,62307.0,16.6038,16.6198,16.5878,16.6198,62307.0
2020-12-21 13:55:00,20.77,20.78,20.73,20.73,140452.0,16.6118,16.6198,16.5798,16.5798,140452.0
2020-12-21 14:00:00,20.73,20.74,20.71,20.73,56357.0,16.5798,16.5878,16.5638,16.5798,56357.0
2020-12-21 14:05:00,20.72,20.76,20.72,20.75,127148.0,16.5718,16.6038,16.5718,16.5958,127148.0
2020-12-21 14:10:00,20.75,20.79,20.73,20.78,136106.0,16.5958,16.6278,16.5798,16.6198,136106.0
2020-12-21 14:15:00,20.78,20.8,20.77,20.79,79703.0,16.6198,16.6358,16.6118,16.6278,79703.0
2020-12-21 14:20:00,20.79,20.86,20.78,20.84,138514.0,16.6278,16.6838,16.6198,16.6678,138514.0
2020-12-21 14:25:00,20.85,20.87,20.83,20.83,99414.0,16.6758,16.6918,16.6598,16.6598,99414.0
2020-12-21 14:30:00,20.83,20.85,20.82,20.84,102350.0,16.6598,16.6758,16.6518,16.6678,102350.0
2020-12-21 14:35:00,20.84,20.87,20.81,20.84,122212.0,16.6678,16.6918,16.6438,16.6678,122212.0
2020-12-21 14:40:00,20.84,20.84,20.8,20.8,76775.0,16.6678,16.6678,16.6358,16.6358,76775.0
2020-12-21 14:45:00,20.81,20.83,20.8,20.81,59402.0,16.6438,16.6598,16.6358,16.6438,59402.0
2020-12-21 14:50:00,20.8,20.81,20.79,20.8,67751.0,16.6358,16.6438,16.6278,16.6358,67751.0
2020-12-21 14:55:00,20.8,20.8,20.75,20.77,150924.0,16.6358,16.6358,16.5958,16.6118,150924.0
2020-12-21 15:00:00,20.77,20.78,20.75,20.77,142654.0,16.6118,16.6198,16.5958,16.6118,142654.0
2020-12-21 15:05:00,20.78,20.78,20.71,20.71,70151.0,16.6198,16.6198,16.5638,16.5638,70151.0
2020-12-21 15:10:00,20.71,20.74,20.69,20.73,89972.0,16.5638,16.5878,16.5478,16.5798,89972.0
2020-12-21 15:15:00,20.73,20.75,20.72,20.74,71134.0,16.5798,16.5958,16.5718,16.5878,71134.0
2020-12-21 15:20:00,20.75,20.76,20.7,20.71,82729.0,16.5958,16.6038,16.5558,16.5638,82729.0
2020-12-21 15:25:00,20.71,20.74,20.71,20.73,128350.0,16.5638,16.5878,16.5638,16.5798,128350.0
2020-12-21 15:30:00,20.73,20.73,20.65,20.66,193988.0,16.5798,16.5798,16.5158,16.5238,193988.0
2020-12-21 15:35:00,20.66,20.72,20.65,20.7,229740.0,16.5238,16.5718,16.5158,16.5558,229740.0
2020-12-21 15:40:00,20.7,20.71,20.67,20.67,177623.0,16.5558,16.5638,16.5318,16.5318,177623.0
2020-12-21 15:45:00,20.67,20.7,20.66,20.69,262677.0,16.5318,16.5558,16.5238,16.5478,262677.0
2020-12-21 15:50:00,20.69,20.69,20.62,20.65,367672.0,16.5478,16.5478,16.4918,16.5158,367672.0
2020-12-21 15:55:00,20.66,20.69,20.65,20.69,568836.0,16.5238,16.5478,16.5158,16.5478,568836.0
2020-12-22 09:30:00,20.7,20.75,20.64,20.68,625357.0,16.5558,16.5958,16.5078,16.5398,625357.0
2020-12-22 09:35:00,20.67,20.7,20.63,20.69,210547.0,16.5318,16.5558,16.4998,16.5478,210547.0
2020-12-22 09:40:00,20.69,20.69,20.64,20.64,139980.0,16.5478,16.5478,16.5078,16.5078,139980.0
2020-12-22 09:45:00,20.64,20.72,20.64,20.68,269716.0,16.5078,16.5718,16.5078,16.5398,269716.0
2020-12-22 09:50:00,20.68,20.68,20.61,20.63,162119.0,16.5398,16.5398,16.4838,16.4998,162119.0
2020-12-22 09:55:00,20.63,20.66,20.6,20.62,250586.0,16.4998,16.5238,16.4758,16.4918,250586.0
2020-12-22 10:00:00,20.62,20.65,20.6,20.62,308816.0,16.4918,16.5158,16.4758,16.4918,308816.0
2020-12-22 10:05:00,20.62,20.68,20.6,20.67,83412.0,16.4918,16.5398,16.4758,16.5318,83412.0
2020-12-22 10:10:00,20.68,20.71,20.6,20.61,190185.0,16.5398,16.5638,16.4758,16.4838,190185.0
2020-12-22 10:15:00,20.62,20.69,20.61,20.69,110511.0,16.4918,16.5478,16.4838,16.5478,110511.0
2020-12-22 10:20:00,20.68,20.73,20.66,20.72,106402.0,16.5398,16.5798,16.5238,16.5718,106402.0
2020-12-22 10:25:00,20.72,20.75,20.68,20.74,158796.0,16.5718,16.5958,16.5398,16.5878,158796.0
2020-12-22 10:30:00,20.74,20.76,20.69,20.69,121107.0,16.5878,16.6038,16.5478,16.5478,121107.0
2020-12-22 10:35:00,20.7,20.74,20.69,20.73,90803.0,16.5558,16.5878,16.5478,16.5798,90803.0
2020-12-22 10:40:00,20.73,20.74,20.7,20.7,121432.0,16.5798,16.5878,16.5558,16.5558,121432.0
2020-12-22 10:45:00,20.71,20.71,20.65,20.65,91885.0,16.5638,16.5638,16.5158,16.5158,91885.0
2020-12-22 10:50:00,20.66,20.67,20.63,20.63,108876.0,16.5238,16.5318,16.4998,16.4998,108876.0
2020-12-22 10:55:00,20.63,20.64,20.61,20.63,90586.0,16.4998,16.5078,16.4838,16.4998,90586.0
2020-12-22 11:00:00,20.63,20.66,20.62,20.65,108409.0,16.4998,16.5238,16.4918,16.5158,108409.0
2020-12-22 11:05:00,20.65,20.68,20.64,20.67,141538.0,16.5158,16.5398,16.5078,16.5318,141538.0
2020-12-22 11:10:00,20.66,20.69,20.64,20.65,107589.0,16.5238,16.5478,16.5078,16.5158,107589.0
2020-12-22 11:15:00,20.66,20.69,20.65,20.68,153435.0,16.5238,16.5478,16.5158,16.5398,153435.0
2020-12-22 11:20:00,20.67,20.68,20.65,20.68,73574.0,16.5318,16.5398,16.5158,16.5398,73574.0
2020-12-22 11:25:00,20.68,20.69,20.64,20.64,217962.0,16.5398,16.5478,16.5078,16.5078,217962.0
2020-12-22 11:30:00,20.64,20.65,20.59,20.61,309292.0,16.5078,16.5158,16.4678,16.4838,309292.0
2020-12-22 11:35:00,20.62,20.65,20.6,20.61,112238.0,16.4918,16.5158,16.4758,16.4838,112238.0
2020-12-22 11:40:00,20.61,20.61,20.6,20.6,43969.0,16.4838,16.4838,16.4758,16.4758,43969.0
2020-12-22 11:45:00,20.61,20.67,20.59,20.66,133874.0,16.4838,16.5318,16.4678,16.5238,133874.0
2020-12-22 11:50:00,20.66,20.67,20.64,20.65,79099.0,16.5238,16.5318,16.5078,16.5158,79099.0
2020-12-22 11:55:00,20.65,20.66,20.64,20.65,53225.0,16.5158,16.5238,16.5078,16.5158,53225.0
2020-12-22 12:00:00,20.64,20.65,20.61,20.63,82975.0,16.5078,16.5158,16.4838,16.4998,82975.0
2020-12-22 12:05:00,20.63,20.65,20.62,20.64,46877.0,16.4998,16.5158,16.4918,16.5078,46877.0
2020-12-22 12:10:00,20.64,20.64,20.6,20.61,96318.0,16.5078,16.5078,16.4758,16.4838,96318.0
2020-12-22 12:15:00,20.62,20.64,20.61,20.62,75783.0,16.4918,16.5078,16.4838,16.4918,75783.0
2020-12-22 12:20:00,20.63,20.63,20.59,20.6,85811.0,16.4998,16.4998,16.4678,16.4758,85811.0
2020-12-22 12:25:00,20.6,20.62,20.59,20.59,56401.0,16.4758,16.4918,16.4678,16.4678,56401.0
2020-12-22 12:30:00,20.6,20.6,20.57,20.59,48357.0,16.4758,16.4758,16.4518,16.4678,48357.0
2020-12-22 12:35:00,20.59,20.63,20.58,20.62,51599.0,16.4678,16.4998,16.4598,16.4918,51599.0
2020-12-22 12:40:00,20.63,20.66,20.62,20.64,56011.0,16.4998,16.5238,16.4918,16.5078,56011.0
2020-12-22 12:45:00,20.65,20.68,20.64,20.68,62861.0,16.5158,16.5398,16.5078,16.5398,62861.0
2020-12-22 12:50:00,20.68,20.68,20.63,20.63,71521.0,16.5398,16.5398,16.4998,16.4998,71521.0
2020-12-22 12:55:00,20.63,20.66,20.62,20.64,62114.0,16.4998,16.5238,16.4918,16.5078,62114.0
2020-12-22 13:00:00,20.64,20.65,20.59,20.6,66202.0,16.5078,16.5158,16.4678,16.4758,66202.0
2020-12-22 13:05:00,20.6,20.62,20.58,20.61,49675.0,16.4758,16.4918,16.4598,16.4838,49675.0
2020-12-22 13:10:00,20.61,20.62,20.6,20.61,83687.0,16.4838,16.4918,16.4758,16.4838,83687.0
2020-12-22 13:15:00,20.61,20.61,20.58,20.6,74305.0,16.4838,16.4838,16.4598,16.4758,74305.0
2020-12-22 13:20:00,20.61,20.62,20.59,20.61,58818.0,16.4838,16.4918,16.4678,16.4838,58818.0
2020-12-22 13:25:00,20.61,20.63,20.6,20.62,44613.0,16.4838,16.4998,16.4758,16.4918,44613.0
2020-12-22 13:30:00,20.62,20.64,20.6,20.62,37788.0,16.4918,16.5078,16.4758,16.4918,37788.0
2020-12-22 13:35:00,20.62,20.64,20.6,20.64,56943.0,16.4918,16.5078,16.4758,16.5078,56943.0
2020-12-22 13:40:00,20.64,20.65,20.61,20.63,68567.0,16.5078,16.5158,16.4838,16.4998,68567.0
2020-12-22 13:45:00,20.63,20.65,20.62,20.64,51426.0,16.4998,16.5158,16.4918,16.5078,51426.0
2020-12-22 13:50:00,20.63,20.66,20.63,20.64,34666.0,16.4998,16.5238,16.4998,16.5078,34666.0
2020-12-22 13:55:00,20.65,20.66,20.64,20.65,47195.0,16.5158,16.5238,16.5078,16.5158,47195.0
2020-12-22 14:00:00,20.65,20.66,20.62,20.64,109713.0,16.5158,16.5238,16.4918,16.5078,109713.0
2020-12-22 14:05:00,20.64,20.67,20.64,20.64,64320.0,16.5078,16.5318,16.5078,16.5078,64320.0
2020-12-22 14:10:00,20.64,20.65,20.62,20.63,49629.0,16.5078,16.5158,16.4918,16.4998,49629.0
2020-12-22 14:15:00,20.63,20.65,20.61,20.63,85349.0,16.4998,16.5158,16.4838,16.4998,85349.0
2020-12-22 14:20:00,20.62,20.64,20.61,20.62,37032.0,16.4918,16.5078,16.4838,16.4918,37032.0
2020-12-22 14:25:00,20.63,20.63,20.59,20.61,82918.0,16.4998,16.4998,16.4678,16.4838,82918.0
2020-12-22 14:30:00,20.61,20.61,20.57,20.58,68222.0,16.4838,16.4838,16.4518,16.4598,68222.0
2020-12-22 14:35:00,20.58,20.58,20.55,20.56,81240.0,16.4598,16.4598,16.4359,16.4439,81240.0
2020-12-22 14:40:00,20.57,20.57,20.55,20.57,77481.0,16.4518,16.4518,16.4359,16.4518,77481.0
2020-12-22 14:45:00,20.57,20.59,20.56,20.59,42092.0,16.4518,16.4678,16.4439,16.4678,42092.0
2020-12-22 14:50:00,20.59,20.6,20.57,20.57,74009.0,16.4678,16.4758,16.4518,16.4518,74009.0
2020-12-22 14:55:00,20.57,20.58,20.55,20.56,51462.0,16.4518,16.4598,16.4359,16.4439,51462.0
2020-12-22 15:00:00,20.56,20.57,20.55,20.56,73474.0,16.4439,16.4518,16.4359,16.4439,73474.0
2020-12-22 15:05:00,20.55,20.56,20.53,20.54,137466.0,16.4359,16.4439,16.4199,16.4279,137466.0
2020-12-22 15:10:00,20.53,20.54,20.5,20.51,81071.0,16.4199,16.4279,16.3959,16.4039,81071.0
2020-12-22 15:15:00,20.52,20.52,20.48,20.5,124751.0,16.4119,16.4119,16.3799,16.3959,124751.0
2020-12-22 15:20:00,20.51,20.53,20.49,20.5,103866.0,16.4039,16.4199,16.3879,16.3959,103866.0
2020-12-22 15:25:00,20.49,20.51,20.47,20.48,127659.0,16.3879,16.4039,16.3719,16.3799,127659.0
2020-12-22 15:30:00,20.48,20.5,20.47,20.48,110542.0,16.3799,16.3959,16.3719,16.3799,110542.0
2020-12-22 15:35:00,20.48,20.49,20.45,20.45,127617.0,16.3799,16.3879,16.3559,16.3559,127617.0
2020-12-22 15:40:00,20.45,20.46,20.44,20.45,137654.0,16.3559,16.3639,16.3479,16.3559,137654.0
2020-12-22 15:45:00,20.45,20.5,20.43,20.48,318137.0,16.3559,16.3959,16.3399,16.3799,318137.0
2020-12-22 15:50:00,20.47,20.5,20.46,20.49,390158.0,16.3719,16.3959,16.3639,16.3879,390158.0
2020-12-22 15:55:00,20.48,20.51,20.47,20.48,694459.0,16.3799,16.4039,16.3719,16.3799,694459.0
2020-12-23 09:30:00,21.14,21.18,21.1,21.16,764065.0,16.9077,16.9397,16.8757,16.9237,764065.0
2020-12-23 09:35:00,21.16,21.29,21.1,21.28,486429.0,16.9237,17.0277,16.8757,17.0197,486429.0
2020-12-23 09:40:00,21.28,21.33,21.27,21.29,243811.0,17.0197,17.0597,17.0117,17.0277,243811.0
2020-12-23 09:45:00,21.3,21.39,21.26,21.39,355768.0,17.0357,17.1077,17.0037,17.1077,355768.0
2020-12-23 09:50:00,21.39,21.49,21.38,21.47,304699.0,17.1077,17.1877,17.0997,17.1717,304699.0
2020-12-23 09:55:00,21.47,21.49,21.39,21.42,223858.0,17.1717,17.1877,17.1077,17.1317,223858.0
2020-12-23 10:00:00,21.42,21.53,21.41,21.48,474289.0,17.1317,17.2197,17.1237,17.1797,474289.0
2020-12-23 10:05:00,21.48,21.53,21.41,21.43,231736.0,17.1797,17.2197,17.1237,17.1397,231736.0
2020-12-23 10:10:00,21.44,21.48,21.42,21.45,398983.0,17.1477,17.1797,17.1317,17.1557,398983.0
2020-12-23 10:15:00,21.45,21.46,21.3,21.32,220684.0,17.1557,17.1637,17.0357,17.0517,220684.0
2020-12-23 10:20:00,21.32,21.35,21.3,21.34,146514.0,17.0517,17.0757,17.0357,17.0677,146514.0
2020-12-23 10:25:00,21.34,21.37,21.3,21.32,117874.0,17.0677,17.0917,17.0357,17.0517,117874.0
2020-12-23 10:30:00,21.33,21.38,21.23,21.26,232803.0,17.0597,17.0997,16.9797,17.0037,232803.0
2020-12-23 10:35:00,21.25,21.33,21.25,21.3,133699.0,16.9957,17.0597,16.9957,17.0357,133699.0
2020-12-23 10:40:00,21.31,21.37,21.27,21.36,166540.0,17.0437,17.0917,17.0117,17.0837,166540.0
2020-12-23 10:45:00,21.37,21.42,21.36,21.41,312548.0,17.0917,17.1317,17.0837,17.1237,312548.0
2020-12-23 10:50:00,21.41,21.44,21.4,21.4,160235.0,17.1237,17.1477,17.1157,17.1157,160235.0
2020-12-23 10:55:00,21.41,21.44,21.37,21.42,213137.0,17.1237,17.1477,17.0917,17.1317,213137.0
2020-12-23 11:00:00,21.42,21.44,21.38,21.44,214497.0,17.1317,17.1477,17.0997,17.1477,214497.0
2020-12-23 11:05:00,21.43,21.48,21.43,21.46,232272.0,17.1397,17.1797,17.1397,17.1637,232272.0
2020-12-23 11:10:00,21.46,21.53,21.45,21.48,266822.0,17.1637,17.2197,17.1557,17.1797,266822.0
2020-12-23 11:15:00,21.48,21.52,21.45,21.52,210652.0,17.1797,17.2117,17.1557,17.2117,210652.0
2020-12-23 11:20:00,21.52,21.54,21.48,21.51,240186.0,17.2117,17.2277,17.1797,17.2037,240186.0
2020-12-23 11:25:00,21.51,21.53,21.48,21.49,154658.0,17.2037,17.2197,17.1797,17.1877,154658.0
2020-12-23 11:30:00,21.48,21.5,21.45,21.49,201912.0,17.1797,17.1957,17.1557,17.1877,201912.0
2020-12-23 11:35:00,21.5,21.52,21.43,21.44,171855.0,17.1957,17.2117,17.1397,17.1477,171855.0
2020-12-23 11:40:00,21.44,21.45,21.4,21.42,120969.0,17.1477,17.1557,17.1157,17.1317,120969.0
2020-12-23 11:45:00,21.42,21.42,21.38,21.41,115899.0,17.1317,17.1317,17.0997,17.1237,115899.0
2020-12-23 11:50:00,21.41,21.41,21.37,21.38,135736.0,17.1237,17.1237,17.0917,17.0997,135736.0
2020-12-23 11:55:00,21.38,21.41,21.38,21.39,77543.0,17.0997,17.1237,17.0997,17.1077,77543.0
2020-12-23 12:00:00,21.39,21.42,21.35,21.35,104077.0,17.1077,17.1317,17.0757,17.0757,104077.0
2020-12-23 12:05:00,21.35,21.35,21.28,21.29,73030.0,17.0757,17.0757,17.0197,17.0277,73030.0
2020-12-23 12:10:00,21.29,21.3,21.26,21.26,56366.0,17.0277,17.0357,17.0037,17.0037,56366.0
2020-12-23 12:15:00,21.27,21.3,21.24,21.27,77620.0,17.0117,17.0357,16.9877,17.0117,77620.0
2020-12-23 12:20:00,21.26,21.27,21.24,21.25,64722.0,17.0037,17.0117,16.9877,16.9957,64722.0
2020-12-23 12:25:00,21.25,21.25,21.21,21.22,64556.0,16.9957,16.9957,16.9637,16.9717,64556.0
2020-12-23 12:30:00,21.23,21.24,21.19,21.23,96077.0,16.9797,16.9877,16.9477,16.9797,96077.0
2020-12-23 12:35:00,21.23,21.27,21.23,21.25,67705.0,16.9797,17.0117,16.9797,16.9957,67705.0
2020-12-23 12:40:00,21.25,21.32,21.25,21.31,73963.0,16.9957,17.0517,16.9957,17.0437,73963.0
2020-12-23 12:45:00,21.31,21.32,21.25,21.28,85760.0,17.0437,17.0517,16.9957,17.0197,85760.0
2020-12-23 12:50:00,21.27,21.3,21.25,21.26,39426.0,17.0117,17.0357,16.9957,17.0037,39426.0
2020-12-23 12:55:00,21.26,21.27,21.23,21.26,111253.0,17.0037,17.0117,16.9797,17.0037,111253.0
2020-12-23 13:00:00,21.25,21.26,21.22,21.24,69952.0,16.9957,17.0037,16.9717,16.9877,69952.0
2020-12-23 13:05:00,21.25,21.26,21.22,21.23,78488.0,16.9957,17.0037,16.9717,16.9797,78488.0
2020-12-23 13:10:00,21.23,21.25,21.22,21.24,111483.0,16.9797,16.9957,16.9717,16.9877,111483.0
2020-12-23 13:15:00,21.24,21.26,21.22,21.22,58600.0,16.9877,17.0037,16.9717,16.9717,58600.0
2020-12-23 13:20:00,21.22,21.23,21.18,21.19,63297.0,16.9717,16.9797,16.9397,16.9477,63297.0
2020-12-23 13:25:00,21.18,21.21,21.16,21.21,94849.0,16.9397,16.9637,16.9237,16.9637,94849.0
2020-12-23 13:30:00,21.2,21.21,21.18,21.2,59139.0,16.9557,16.9637,16.9397,16.9557,59139.0
2020-12-23 13:35:00,21.2,21.23,21.2,21.21,67769.0,16.9557,16.9797,16.9557,16.9637,67769.0
2020-12-23 13:40:00,21.22,21.26,21.21,21.24,105802.0,16.9717,17.0037,16.9637,16.9877,105802.0
2020-12-23 13:45:00,21.24,21.25,21.23,21.23,59207.0,16.9877,16.9957,16.9797,16.9797,59207.0
2020-12-23 13:50:00,21.24,21.28,21.24,21.28,69269.0,16.9877,17.0197,16.9877,17.0197,69269.0
2020-12-23 13:55:00,21.27,21.27,21.23,21.26,69180.0,17.0117,17.0117,16.9797,17.0037,69180.0
2020-12-23 14:00:00,21.26,21.28,21.24,21.25,54151.0,17.0037,17.0197,16.9877,16.9957,54151.0
2020-12-23 14:05:00,21.25,21.26,21.23,21.24,48693.0,16.9957,17.0037,16.9797,16.9877,48693.0
2020-12-23 14:10:00,21.25,21.25,21.2,21.21,107873.0,16.9957,16.9957,16.9557,16.9637,107873.0
2020-12-23 14:15:00,21.22,21.22,21.18,21.19,47978.0,16.9717,16.9717,16.9397,16.9477,47978.0
2020-12-23 14:20:00,21.2,21.23,21.19,21.21,55270.0,16.9557,16.9797,16.9477,16.9637,55270.0
2020-12-23 14:25:00,21.22,21.23,21.19,21.21,91673.0,16.9717,16.9797,16.9477,16.9637,91673.0
2020-12-23 14:30:00,21.21,21.25,21.21,21.21,67014.0,16.9637,16.9957,16.9637,16.9637,67014.0
2020-12-23 14:35:00,21.21,21.21,21.17,21.18,61879.0,16.9637,16.9637,16.9317,16.9397,61879.0
2020-12-23 14:40:00,21.18,21.22,21.17,21.21,74569.0,16.9397,16.9717,16.9317,16.9637,74569.0
2020-12-23 14:45:00,21.21,21.23,21.19,21.21,63549.0,16.9637,16.9797,16.9477,16.9637,63549.0
2020-12-23 14:50:00,21.22,21.23,21.2,21.21,67394.0,16.9717,16.9797,16.9557,16.9637,67394.0
2020-12-23 14:55:00,21.21,21.22,21.18,21.19,51798.0,16.9637,16.9717,16.9397,16.9477,51798.0
2020-12-23 15:00:00,21.18,21.2,21.17,21.19,93554.0,16.9397,16.9557,16.9317,16.9477,93554.0
2020-12-23 15:05:00,21.18,21.21,21.18,21.2,69952.0,16.9397,16.9637,16.9397,16.9557,69952.0
2020-12-23 15:10:00,21.21,21.22,21.2,21.21,77804.0,16.9637,16.9717,16.9557,16.9637,77804.0
2020-12-23 15:15:00,21.21,21.21,21.18,21.18,105096.0,16.9637,16.9637,16.9397,16.9397,105096.0
2020-12-23 15:20:00,21.19,21.19,21.16,21.16,80493.0,16.9477,16.9477,16.9237,16.9237,80493.0
2020-12-23 15:25:00,21.17,21.19,21.15,21.17,132011.0,16.9317,16.9477,16.9157,16.9317,132011.0
2020-12-23 15:30:00,21.17,21.18,21.15,21.17,177361.0,16.9317,16.9397,16.9157,16.9317,177361.0
2020-12-23 15:35:00,21.17,21.25,21.16,21.24,210779.0,16.9317,16.9957,16.9237,16.9877,210779.0
2020-12-23 15:40:00,21.25,21.27,21.23,21.27,161945.0,16.9957,17.0117,16.9797,17.0117,161945.0
2020-12-23 15:45:00,21.27,21.27,21.24,21.26,156875.0,17.0117,17.0117,16.9877,17.0037,156875.0
2020-12-23 15:50:00,21.26,21.27,21.21,21.26,420516.0,17.0037,17.0117,16.9637,17.0037,420516.0
2020-12-23 15:55:00,21.26,21.27,21.2,21.21,716644.0,17.0037,17.0117,16.9557,16.9637,716644.0
2020-12-24 09:30:00,21.29,21.33,21.24,21.28,539154.0,17.0277,17.0597,16.9877,17.0197,539154.0
2020-12-24 09:35:00,21.27,21.28,21.14,21.14,317758.0,17.0117,17.0197,16.9077,16.9077,317758.0
2020-12-24 09:40:00,21.14,21.14,21.07,21.12,189804.0,16.9077,16.9077,16.8517,16.8917,189804.0
2020-12-24 09:45:00,21.11,21.11,21.01,21.05,118941.0,16.8837,16.8837,16.8038,16.8358,118941.0
2020-12-24 09:50:00,21.05,21.06,21.02,21.05,82466.0,16.8358,16.8437,16.8118,16.8358,82466.0
2020-12-24 09:55:00,21.04,21.08,21.03,21.04,109510.0,16.8278,16.8597,16.8198,16.8278,109510.0
2020-12-24 10:00:00,21.04,21.04,20.95,20.99,148882.0,16.8278,16.8278,16.7558,16.7878,148882.0
2020-12-24 10:05:00,20.99,21.0,20.92,20.92,115084.0,16.7878,16.7958,16.7318,16.7318,115084.0
2020-12-24 10:10:00,20.93,20.99,20.91,20.97,116068.0,16.7398,16.7878,16.7238,16.7718,116068.0
2020-12-24 10:15:00,20.97,20.98,20.93,20.95,88735.0,16.7718,16.7798,16.7398,16.7558,88735.0
2020-12-24 10:20:00,20.96,20.97,20.91,20.93,181154.0,16.7638,16.7718,16.7238,16.7398,181154.0
2020-12-24 10:25:00,20.92,20.96,20.9,20.91,113656.0,16.7318,16.7638,16.7158,16.7238,113656.0
2020-12-24 10:30:00,20.91,20.92,20.85,20.87,101049.0,16.7238,16.7318,16.6758,16.6918,101049.0
2020-12-24 10:35:00,20.87,20.88,20.84,20.88,101612.0,16.6918,16.6998,16.6678,16.6998,101612.0
2020-12-24 10:40:00,20.88,20.92,20.87,20.88,108523.0,16.6998,16.7318,16.6918,16.6998,108523.0
2020-12-24 10:45:00,20.89,20.95,20.88,20.95,141378.0,16.7078,16.7558,16.6998,16.7558,141378.0
2020-12-24 10:50:00,20.95,20.97,20.92,20.96,106210.0,16.7558,16.7718,16.7318,16.7638,106210.0
2020-12-24 10:55:00,20.95,21.03,20.94,21.03,143013.0,16.7558,16.8198,16.7478,16.8198,143013.0
2020-12-24 11:00:00,21.02,21.03,20.96,20.97,105639.0,16.8118,16.8198,16.7638,16.7718,105639.0
2020-12-24 11:05:00,20.97,21.02,20.96,21.02,57174.0,16.7718,16.8118,16.7638,16.8118,57174.0
2020-12-24 11:10:00,21.01,21.02,20.97,21.0,61505.0,16.8038,16.8118,16.7718,16.7958,61505.0
2020-12-24 11:15:00,20.99,21.0,20.97,20.97,39346.0,16.7878,16.7958,16.7718,16.7718,39346.0
2020-12-24 11:20:00,20.97,21.02,20.97,21.02,102881.0,16.7718,16.8118,16.7718,16.8118,102881.0
2020-12-24 11:25:00,21.03,21.03,20.99,20.99,49927.0,16.8198,16.8198,16.7878,16.7878,49927.0
2020-12-24 11:30:00,21.0,21.01,20.97,21.0,63429.0,16.7958,16.8038,16.7718,16.7958,63429.0
2020-12-24 11:35:00,21.0,21.01,20.98,20.98,57874.0,16.7958,16.8038,16.7798,16.7798,57874.0
2020-12-24 11:40:00,20.98,20.99,20.96,20.98,57005.0,16.7798,16.7878,16.7638,16.7798,57005.0
2020-12-24 11:45:00,20.98,21.02,20.97,20.98,36977.0,16.7798,16.8118,16.7718,16.7798,36977.0
2020-12-24 11:50:00,20.98,21.03,20.97,21.03,67970.0,16.7798,16.8198,16.7718,16.8198,67970.0
2020-12-24 11:55:00,21.02,21.03,21.0,21.01,52096.0,16.8118,16.8198,16.7958,16.8038,52096.0
2020-12-24 12:00:00,21.01,21.02,20.97,20.97,63651.0,16.8038,16.8118,16.7718,16.7718,63651.0
2020-12-24 12:05:00,20.98,21.03,20.96,21.01,65666.0,16.7798,16.8198,16.7638,16.8038,65666.0
2020-12-24 12:10:00,21.02,21.04,21.01,21.03,51515.0,16.8118,16.8278,16.8038,16.8198,51515.0
2020-12-24 12:15:00,21.02,21.04,21.0,21.03,64855.0,16.8118,16.8278,16.7958,16.8198,64855.0
2020-12-24 12:20:00,21.03,21.05,21.02,21.03,52522.0,16.8198,16.8358,16.8118,16.8198,52522.0
2020-12-24 12:25:00,21.03,21.04,21.0,21.01,50097.0,16.8198,16.8278,16.7958,16.8038,50097.0
2020-12-24 12:30:00,21.02,21.06,21.02,21.05,50451.0,16.8118,16.8437,16.8118,16.8358,50451.0
2020-12-24 12:35:00,21.05,21.06,21.03,21.04,80356.0,16.8358,16.8437,16.8198,16.8278,80356.0
2020-12-24 12:40:00,21.03,21.05,20.99,21.0,55428.0,16.8198,16.8358,16.7878,16.7958,55428.0
2020-12-24 12:45:00,20.99,21.03,20.99,21.01,94158.0,16.7878,16.8198,16.7878,16.8038,94158.0
2020-12-24 12:50:00,21.01,21.07,21.0,21.07,134926.0,16.8038,16.8517,16.7958,16.8517,134926.0
2020-12-24 12:55:00,21.06,21.07,21.02,21.06,166580.0,16.8437,16.8517,16.8118,16.8437,166580.0
2020-12-28 09:30:00,21.29,21.33,21.18,21.27,374026.0,17.0277,17.0597,16.9397,17.0117,374026.0
2020-12-28 09:35:00,21.27,21.32,21.23,21.26,197058.0,17.0117,17.0517,16.9797,17.0037,197058.0
2020-12-28 09:40:00,21.25,21.26,21.21,21.23,162823.0,16.9957,17.0037,16.9637,16.9797,162823.0
2020-12-28 09:45:00,21.23,21.41,21.22,21.4,204268.0,16.9797,17.1237,16.9717,17.1157,204268.0
2020-12-28 09:50:00,21.41,21.42,21.36,21.38,166852.0,17.1237,17.1317,17.0837,17.0997,166852.0
2020-12-28 09:55:00,21.38,21.43,21.34,21.35,268486.0,17.0997,17.1397,17.0677,17.0757,268486.0
2020-12-28 10:00:00,21.34,21.43,21.33,21.41,225939.0,17.0677,17.1397,17.0597,17.1237,225939.0
2020-12-28 10:05:00,21.4,21.43,21.38,21.39,184958.0,17.1157,17.1397,17.0997,17.1077,184958.0
2020-12-28 10:10:00,21.39,21.5,21.39,21.47,207671.0,17.1077,17.1957,17.1077,17.1717,207671.0
2020-12-28 10:15:00,21.47,21.48,21.41,21.44,226214.0,17.1717,17.1797,17.1237,17.1477,226214.0
2020-12-28 10:20:00,21.43,21.47,21.43,21.45,147502.0,17.1397,17.1717,17.1397,17.1557,147502.0
2020-12-28 10:25:00,21.45,21.46,21.41,21.43,109268.0,17.1557,17.1637,17.1237,17.1397,109268.0
2020-12-28 10:30:00,21.43,21.44,21.33,21.33,84834.0,17.1397,17.1477,17.0597,17.0597,84834.0
2020-12-28 10:35:00,21.34,21.34,21.2,21.21,145070.0,17.0677,17.0677,16.9557,16.9637,145070.0
2020-12-28 10:40:00,21.21,21.23,21.18,21.23,119250.0,16.9637,16.9797,16.9397,16.9797,119250.0
2020-12-28 10:45:00,21.22,21.23,21.16,21.18,92827.0,16.9717,16.9797,16.9237,16.9397,92827.0
2020-12-28 10:50:00,21.18,21.2,21.16,21.17,76502.0,16.9397,16.9557,16.9237,16.9317,76502.0
2020-12-28 10:55:00,21.17,21.17,21.09,21.12,140829.0,16.9317,16.9317,16.8677,16.8917,140829.0
2020-12-28 11:00:00,21.12,21.15,21.09,21.14,169843.0,16.8917,16.9157,16.8677,16.9077,169843.0
2020-12-28 11:05:00,21.13,21.15,21.11,21.13,103556.0,16.8997,16.9157,16.8837,16.8997,103556.0
2020-12-28 11:10:00,21.13,21.15,21.11,21.14,92833.0,16.8997,16.9157,16.8837,16.9077,92833.0
2020-12-28 11:15:00,21.14,21.15,21.04,21.05,234276.0,16.9077,16.9157,16.8278,16.8358,234276.0
2020-12-28 11:20:00,21.05,21.06,21.02,21.05,124875.0,16.8358,16.8437,16.8118,16.8358,124875.0
2020-12-28 11:25:00,21.05,21.1,21.04,21.07,92813.0,16.8358,16.8757,16.8278,16.8517,92813.0
2020-12-28 11:30:00,21.07,21.1,21.06,21.07,114988.0,16.8517,16.8757,16.8437,16.8517,114988.0
2020-12-28 11:35:00,21.06,21.07,21.02,21.03,95769.0,16.8437,16.8517,16.8118,16.8198,95769.0
2020-12-28 11:40:00,21.03,21.03,21.02,21.03,44591.0,16.8198,16.8198,16.8118,16.8198,44591.0
2020-12-28 11:45:00,21.03,21.03,21.0,21.02,107267.0,16.8198,16.8198,16.7958,16.8118,107267.0
2020-12-28 11:50:00,21.02,21.03,20.99,21.02,116862.0,16.8118,16.8198,16.7878,16.8118,116862.0
2020-12-28 11:55:00,21.02,21.07,21.02,21.03,86218.0,16.8118,16.8517,16.8118,16.8198,86218.0
2020-12-28 12:00:00,21.03,21.06,21.01,21.04,62689.0,16.8198,16.8437,16.8038,16.8278,62689.0
2020-12-28 12:05:00,21.04,21.06,21.01,21.01,71437.0,16.8278,16.8437,16.8038,16.8038,71437.0
2020-12-28 12:10:00,21.01,21.02,20.98,21.0,67737.0,16.8038,16.8118,16.7798,16.7958,67737.0
2020-12-28 12:15:00,21.0,21.02,20.98,20.99,137027.0,16.7958,16.8118,16.7798,16.7878,137027.0
2020-12-28 12:20:00,20.99,21.04,20.97,21.02,121437.0,16.7878,16.8278,16.7718,16.8118,121437.0
2020-12-28 12:25:00,21.01,21.03,20.99,21.0,144857.0,16.8038,16.8198,16.7878,16.7958,144857.0
2020-12-28 12:30:00,21.0,21.0,20.98,20.98,93414.0,16.7958,16.7958,16.7798,16.7798,93414.0
2020-12-28 12:35:00,20.98,21.01,20.97,21.0,112210.0,16.7798,16.8038,16.7718,16.7958,112210.0
2020-12-28 12:40:00,21.01,21.07,21.0,21.06,154031.0,16.8038,16.8517,16.7958,16.8437,154031.0
2020-12-28 12:45:00,21.05,21.08,21.04,21.07,137288.0,16.8358,16.8597,16.8278,16.8517,137288.0
2020-12-28 12:50:00,21.07,21.07,21.02,21.03,68403.0,16.8517,16.8517,16.8118,16.8198,68403.0
2020-12-28 12:55:00,21.03,21.03,20.99,21.01,95295.0,16.8198,16.8198,16.7878,16.8038,95295.0
2020-12-28 13:00:00,21.0,21.01,20.99,21.0,40057.0,16.7958,16.8038,16.7878,16.7958,40057.0
2020-12-28 13:05:00,21.0,21.04,20.98,21.04,112673.0,16.7958,16.8278,16.7798,16.8278,112673.0
2020-12-28 13:10:00,21.03,21.04,21.01,21.03,34132.0,16.8198,16.8278,16.8038,16.8198,34132.0
2020-12-28 13:15:00,21.03,21.04,21.02,21.03,46198.0,16.8198,16.8278,16.8118,16.8198,46198.0
2020-12-28 13:20:00,21.02,21.04,21.01,21.04,43261.0,16.8118,16.8278,16.8038,16.8278,43261.0
2020-12-28 13:25:00,21.04,21.04,20.99,21.0,80863.0,16.8278,16.8278,16.7878,16.7958,80863.0
2020-12-28 13:30:00,21.0,21.02,20.99,20.99,40467.0,16.7958,16.8118,16.7878,16.7878,40467.0
2020-12-28 13:35:00,20.99,21.04,20.98,21.03,50927.0,16.7878,16.8278,16.7798,16.8198,50927.0
2020-12-28 13:40:00,21.04,21.04,21.0,21.0,61946.0,16.8278,16.8278,16.7958,16.7958,61946.0
2020-12-28 13:45:00,21.01,21.04,21.0,21.04,80413.0,16.8038,16.8278,16.7958,16.8278,80413.0
2020-12-28 13:50:00,21.03,21.03,21.0,21.02,65953.0,16.8198,16.8198,16.7958,16.8118,65953.0
2020-12-28 13:55:00,21.02,21.03,20.99,20.99,98978.0,16.8118,16.8198,16.7878,16.7878,98978.0
2020-12-28 14:00:00,21.0,21.01,20.98,21.01,60936.0,16.7958,16.8038,16.7798,16.8038,60936.0
2020-12-28 14:05:00,21.0,21.02,20.99,20.99,50028.0,16.7958,16.8118,16.7878,16.7878,50028.0
2020-12-28 14:10:00,21.0,21.01,20.97,21.01,163206.0,16.7958,16.8038,16.7718,16.8038,163206.0
2020-12-28 14:15:00,21.01,21.02,20.98,20.99,76501.0,16.8038,16.8118,16.7798,16.7878,76501.0
2020-12-28 14:20:00,20.99,21.01,20.98,21.01,66069.0,16.7878,16.8038,16.7798,16.8038,66069.0
2020-12-28 14:25:00,21.01,21.01,20.96,20.96,68264.0,16.8038,16.8038,16.7638,16.7638,68264.0
2020-12-28 14:30:00,20.96,20.98,20.93,20.94,129264.0,16.7638,16.7798,16.7398,16.7478,129264.0
2020-12-28 14:35:00,20.94,20.96,20.92,20.94,90482.0,16.7478,16.7638,16.7318,16.7478,90482.0
2020-12-28 14:40:00,20.94,20.97,20.93,20.95,63016.0,16.7478,16.7718,16.7398,16.7558,63016.0
2020-12-28 14:45:00,20.96,20.99,20.95,20.96,69864.0,16.7638,16.7878,16.7558,16.7638,69864.0
2020-12-28 14:50:00,20.96,20.97,20.93,20.95,78514.0,16.7638,16.7718,16.7398,16.7558,78514.0
2020-12-28 14:55:00,20.95,20.98,20.94,20.95,54128.0,16.7558,16.7798,16.7478,16.7558,54128.0
2020-12-28 15:00:00,20.95,20.96,20.94,20.95,75369.0,16.7558,16.7638,16.7478,16.7558,75369.0
2020-12-28 15:05:00,20.96,20.96,20.92,20.93,44617.0,16.7638,16.7638,16.7318,16.7398,44617.0
2020-12-28 15:10:00,20.93,20.93,20.91,20.93,77743.0,16.7398,16.7398,16.7238,16.7398,77743.0
2020-12-28 15:15:00,20.92,20.95,20.92,20.92,88258.0,16.7318,16.7558,16.7318,16.7318,88258.0
2020-12-28 15:20:00,20.93,20.95,20.92,20.93,66635.0,16.7398,16.7558,16.7318,16.7398,66635.0
2020-12-28 15:25:00,20.94,20.94,20.91,20.93,86598.0,16.7478,16.7478,16.7238,16.7398,86598.0
2020-12-28 15:30:00,20.92,20.93,20.91,20.91,112717.0,16.7318,16.7398,16.7238,16.7238,112717.0
2020-12-28 15:35:00,20.91,20.93,20.89,20.91,196421.0,16.7238,16.7398,16.7078,16.7238,196421.0
2020-12-28 15:40:00,20.9,20.95,20.89,20.94,206699.0,16.7158,16.7558,16.7078,16.7478,206699.0
2020-12-28 15:45:00,20.94,20.97,20.93,20.96,159466.0,16.7478,16.7718,16.7398,16.7638,159466.0
2020-12-28 15:50:00,20.96,20.97,20.93,20.96,165058.0,16.7638,16.7718,16.7398,16.7638,165058.0
2020-12-28 15:55:00,20.96,21.0,20.95,21.0,503654.0,16.7638,16.7958,16.7558,16.7958,503654.0
2020-12-29 09:30:00,21.39,21.4,21.27,21.28,715532.0,17.1077,17.1157,17.0117,17.0197,715532.0
2020-12-29 09:35:00,21.28,21.39,21.27,21.37,317917.0,17.0197,17.1077,17.0117,17.0917,317917.0
2020-12-29 09:40:00,21.36,21.38,21.31,21.33,290494.0,17.0837,17.0997,17.0437,17.0597,290494.0
2020-12-29 09:45:00,21.34,21.4,21.33,21.38,199449.0,17.0677,17.1157,17.0597,17.0997,199449.0
2020-12-29 09:50:00,21.38,21.39,21.29,21.29,296039.0,17.0997,17.1077,17.0277,17.0277,296039.0
2020-12-29 09:55:00,21.29,21.32,21.24,21.29,288082.0,17.0277,17.0517,16.9877,17.0277,288082.0
2020-12-29 10:00:00,21.29,21.35,21.28,21.31,283180.0,17.0277,17.0757,17.0197,17.0437,283180.0
2020-12-29 10:05:00,21.31,21.31,21.26,21.28,171794.0,17.0437,17.0437,17.0037,17.0197,171794.0
2020-12-29 10:10:00,21.28,21.28,21.19,21.21,270244.0,17.0197,17.0197,16.9477,16.9637,270244.0
2020-12-29 10:15:00,21.21,21.24,21.16,21.23,234166.0,16.9637,16.9877,16.9237,16.9797,234166.0
2020-12-29 10:20:00,21.23,21.29,21.23,21.27,148024.0,16.9797,17.0277,16.9797,17.0117,148024.0
2020-12-29 10:25:00,21.27,21.28,21.22,21.23,151999.0,17.0117,17.0197,16.9717,16.9797,151999.0
2020-12-29 10:30:00,21.24,21.25,21.18,21.21,193427.0,16.9877,16.9957,16.9397,16.9637,193427.0
2020-12-29 10:35:00,21.22,21.28,21.21,21.23,249933.0,16.9717,17.0197,16.9637,16.9797,249933.0
2020-12-29 10:40:00,21.24,21.28,21.22,21.27,129803.0,16.9877,17.0197,16.9717,17.0117,129803.0
2020-12-29 10:45:00,21.27,21.29,21.25,21.25,152631.0,17.0117,17.0277,16.9957,16.9957,152631.0
2020-12-29 10:50:00,21.25,21.28,21.21,21.22,109268.0,16.9957,17.0197,16.9637,16.9717,109268.0
2020-12-29 10:55:00,21.22,21.28,21.22,21.27,160117.0,16.9717,17.0197,16.9717,17.0117,160117.0
2020-12-29 11:00:00,21.26,21.27,21.18,21.2,145811.0,17.0037,17.0117,16.9397,16.9557,145811.0
2020-12-29 11:05:00,21.2,21.25,21.19,21.25,159632.0,16.9557,16.9957,16.9477,16.9957,159632.0
2020-12-29 11:10:00,21.25,21.26,21.21,21.22,131460.0,16.9957,17.0037,16.9637,16.9717,131460.0
2020-12-29 11:15:00,21.22,21.23,21.19,21.21,102115.0,16.9717,16.9797,16.9477,16.9637,102115.0
2020-12-29 11:20:00,21.21,21.23,21.17,21.17,147655.0,16.9637,16.9797,16.9317,16.9317,147655.0
2020-12-29 11:25:00,21.18,21.19,21.16,21.17,200814.0,16.9397,16.9477,16.9237,16.9317,200814.0
2020-12-29 11:30:00,21.16,21.22,21.15,21.22,498501.0,16.9237,16.9717,16.9157,16.9717,498501.0
2020-12-29 11:35:00,21.22,21.25,21.2,21.21,182050.0,16.9717,16.9957,16.9557,16.9637,182050.0
2020-12-29 11:40:00,21.21,21.24,21.18,21.18,103188.0,16.9637,16.9877,16.9397,16.9397,103188.0
2020-12-29 11:45:00,21.18,21.22,21.17,21.19,75178.0,16.9397,16.9717,16.9317,16.9477,75178.0
2020-12-29 11:50:00,21.19,21.22,21.17,21.19,50631.0,16.9477,16.9717,16.9317,16.9477,50631.0
2020-12-29 11:55:00,21.19,21.2,21.15,21.17,76526.0,16.9477,16.9557,16.9157,16.9317,76526.0
2020-12-29 12:00:00,21.17,21.21,21.17,21.21,92553.0,16.9317,16.9637,16.9317,16.9637,92553.0
2020-12-29 12:05:00,21.2,21.21,21.16,21.18,72945.0,16.9557,16.9637,16.9237,16.9397,72945.0
2020-12-29 12:10:00,21.18,21.18,21.13,21.15,122072.0,16.9397,16.9397,16.8997,16.9157,122072.0
2020-12-29 12:15:00,21.14,21.18,21.14,21.15,48552.0,16.9077,16.9397,16.9077,16.9157,48552.0
2020-12-29 12:20:00,21.15,21.16,21.09,21.11,70342.0,16.9157,16.9237,16.8677,16.8837,70342.0
2020-12-29 12:25:00,21.11,21.12,21.08,21.09,105288.0,16.8837,16.8917,16.8597,16.8677,105288.0
2020-12-29 12:30:00,21.09,21.09,21.06,21.07,115877.0,16.8677,16.8677,16.8437,16.8517,115877.0
2020-12-29 12:35:00,21.07,21.09,21.04,21.04,40340.0,16.8517,16.8677,16.8278,16.8278,40340.0
2020-12-29 12:40:00,21.05,21.08,21.04,21.04,96894.0,16.8358,16.8597,16.8278,16.8278,96894.0
2020-12-29 12:45:00,21.04,21.06,21.02,21.03,90483.0,16.8278,16.8437,16.8118,16.8198,90483.0
2020-12-29 12:50:00,21.03,21.04,21.0,21.01,140296.0,16.8198,16.8278,16.7958,16.8038,140296.0
2020-12-29 12:55:00,21.01,21.05,20.99,21.05,109822.0,16.8038,16.8358,16.7878,16.8358,109822.0
2020-12-29 13:00:00,21.04,21.05,21.02,21.02,69169.0,16.8278,16.8358,16.8118,16.8118,69169.0
2020-12-29 13:05:00,21.02,21.04,21.0,21.03,78252.0,16.8118,16.8278,16.7958,16.8198,78252.0
2020-12-29 13:10:00,21.03,21.04,21.01,21.02,132167.0,16.8198,16.8278,16.8038,16.8118,132167.0
2020-12-29 13:15:00,21.02,21.06,21.02,21.03,147088.0,16.8118,16.8437,16.8118,16.8198,147088.0
2020-12-29 13:20:00,21.03,21.04,21.0,21.02,100400.0,16.8198,16.8278,16.7958,16.8118,100400.0
2020-12-29 13:25:00,21.02,21.04,21.01,21.02,66016.0,16.8118,16.8278,16.8038,16.8118,66016.0
2020-12-29 13:30:00,21.02,21.05,21.01,21.05,80236.0,16.8118,16.8358,16.8038,16.8358,80236.0
2020-12-29 13:35:00,21.05,21.06,21.03,21.05,107324.0,16.8358,16.8437,16.8198,16.8358,107324.0
2020-12-29 13:40:00,21.05,21.06,21.01,21.03,86268.0,16.8358,16.8437,16.8038,16.8198,86268.0
2020-12-29 13:45:00,21.03,21.05,21.02,21.05,76185.0,16.8198,16.8358,16.8118,16.8358,76185.0
2020-12-29 13:50:00,21.05,21.06,21.02,21.05,77885.0,16.8358,16.8437,16.8118,16.8358,77885.0
2020-12-29 13:55:00,21.05,21.06,21.02,21.05,115498.0,16.8358,16.8437,16.8118,16.8358,115498.0
2020-12-29 14:00:00,21.05,21.06,21.02,21.04,61102.0,16.8358,16.8437,16.8118,16.8278,61102.0
2020-12-29 14:05:00,21.05,21.05,21.02,21.02,72528.0,16.8358,16.8358,16.8118,16.8118,72528.0
2020-12-29 14:10:00,21.02,21.03,21.0,21.01,91467.0,16.8118,16.8198,16.7958,16.8038,91467.0
2020-12-29 14:15:00,21.02,21.02,20.99,21.0,134581.0,16.8118,16.8118,16.7878,16.7958,134581.0
2020-12-29 14:20:00,21.0,21.02,20.99,21.02,132977.0,16.7958,16.8118,16.7878,16.8118,132977.0
2020-12-29 14:25:00,21.02,21.04,21.0,21.02,132125.0,16.8118,16.8278,16.7958,16.8118,132125.0
2020-12-29 14:30:00,21.01,21.03,21.01,21.02,56538.0,16.8038,16.8198,16.8038,16.8118,56538.0
2020-12-29 14:35:00,21.02,21.04,21.02,21.04,72054.0,16.8118,16.8278,16.8118,16.8278,72054.0
2020-12-29 14:40:00,21.04,21.04,21.01,21.03,120375.0,16.8278,16.8278,16.8038,16.8198,120375.0
2020-12-29 14:45:00,21.04,21.06,21.03,21.05,59216.0,16.8278,16.8437,16.8198,16.8358,59216.0
2020-12-29 14:50:00,21.05,21.07,21.04,21.05,71960.0,16.8358,16.8517,16.8278,16.8358,71960.0
2020-12-29 14:55:00,21.05,21.07,21.04,21.07,92438.0,16.8358,16.8517,16.8278,16.8517,92438.0
2020-12-29 15:00:00,21.06,21.08,21.05,21.07,161175.0,16.8437,16.8597,16.8358,16.8517,161175.0
2020-12-29 15:05:00,21.07,21.09,21.04,21.09,58957.0,16.8517,16.8677,16.8278,16.8677,58957.0
2020-12-29 15:10:00,21.09,21.11,21.08,21.1,132237.0,16.8677,16.8837,16.8597,16.8757,132237.0
2020-12-29 15:15:00,21.09,21.1,21.07,21.07,121965.0,16.8677,16.8757,16.8517,16.8517,121965.0
2020-12-29 15:20:00,21.07,21.1,21.06,21.1,173097.0,16.8517,16.8757,16.8437,16.8757,173097.0
2020-12-29 15:25:00,21.1,21.12,21.09,21.11,161818.0,16.8757,16.8917,16.8677,16.8837,161818.0
2020-12-29 15:30:00,21.12,21.14,21.1,21.13,167452.0,16.8917,16.9077,16.8757,16.8997,167452.0
2020-12-29 15:35:00,21.13,21.14,21.1,21.11,144940.0,16.8997,16.9077,16.8757,16.8837,144940.0
2020-12-29 15:40:00,21.1,21.12,21.08,21.09,143099.0,16.8757,16.8917,16.8597,16.8677,143099.0
2020-12-29 15:45:00,21.09,21.11,21.07,21.08,256317.0,16.8677,16.8837,16.8517,16.8597,256317.0
2020-12-29 15:50:00,21.08,21.11,21.07,21.09,283734.0,16.8597,16.8837,16.8517,16.8677,283734.0
2020-12-29 15:55:00,21.09,21.1,21.07,21.07,312487.0,16.8677,16.8757,16.8517,16.8517,312487.0
2020-12-30 09:30:00,21.18,21.19,21.15,21.17,472060.0,16.9397,16.9477,16.9157,16.9317,472060.0
2020-12-30 09:35:00,21.17,21.2,21.15,21.19,257139.0,16.9317,16.9557,16.9157,16.9477,257139.0
2020-12-30 09:40:00,21.2,21.25,21.19,21.24,136783.0,16.9557,16.9957,16.9477,16.9877,136783.0
2020-12-30 09:45:00,21.24,21.25,21.2,21.24,188236.0,16.9877,16.9957,16.9557,16.9877,188236.0
2020-12-30 09:50:00,21.23,21.28,21.23,21.26,166810.0,16.9797,17.0197,16.9797,17.0037,166810.0
2020-12-30 09:55:00,21.26,21.29,21.24,21.28,137055.0,17.0037,17.0277,16.9877,17.0197,137055.0
2020-12-30 10:00:00,21.27,21.28,21.24,21.24,149799.0,17.0117,17.0197,16.9877,16.9877,149799.0
2020-12-30 10:05:00,21.24,21.27,21.2,21.24,185995.0,16.9877,17.0117,16.9557,16.9877,185995.0
2020-12-30 10:10:00,21.24,21.25,21.21,21.22,163800.0,16.9877,16.9957,16.9637,16.9717,163800.0
2020-12-30 10:15:00,21.22,21.26,21.21,21.23,144781.0,16.9717,17.0037,16.9637,16.9797,144781.0
2020-12-30 10:20:00,21.23,21.28,21.23,21.26,224840.0,16.9797,17.0197,16.9797,17.0037,224840.0
2020-12-30 10:25:00,21.26,21.27,21.2,21.22,220621.0,17.0037,17.0117,16.9557,16.9717,220621.0
2020-12-30 10:30:00,21.23,21.27,21.21,21.25,187941.0,16.9797,17.0117,16.9637,16.9957,187941.0
2020-12-30 10:35:00,21.25,21.26,21.19,21.2,145323.0,16.9957,17.0037,16.9477,16.9557,145323.0
2020-12-30 10:40:00,21.2,21.25,21.19,21.24,124257.0,16.9557,16.9957,16.9477,16.9877,124257.0
2020-12-30 10:45:00,21.23,21.27,21.21,21.25,184660.0,16.9797,17.0117,16.9637,16.9957,184660.0
2020-12-30 10:50:00,21.25,21.27,21.22,21.24,133769.0,16.9957,17.0117,16.9717,16.9877,133769.0
2020-12-30 10:55:00,21.24,21.29,21.24,21.28,218171.0,16.9877,17.0277,16.9877,17.0197,218171.0
2020-12-30 11:00:00,21.28,21.29,21.23,21.24,172366.0,17.0197,17.0277,16.9797,16.9877,172366.0
2020-12-30 11:05:00,21.24,21.26,21.2,21.23,158351.0,16.9877,17.0037,16.9557,16.9797,158351.0
2020-12-30 11:10:00,21.23,21.24,21.2,21.21,138674.0,16.9797,16.9877,16.9557,16.9637,138674.0
2020-12-30 11:15:00,21.21,21.21,21.17,21.19,104519.0,16.9637,16.9637,16.9317,16.9477,104519.0
2020-12-30 11:20:00,21.18,21.23,21.17,21.23,183324.0,16.9397,16.9797,16.9317,16.9797,183324.0
2020-12-30 11:25:00,21.23,21.23,21.07,21.08,285744.0,16.9797,16.9797,16.8517,16.8597,285744.0
2020-12-30 11:30:00,21.07,21.09,21.05,21.09,344081.0,16.8517,16.8677,16.8358,16.8677,344081.0
2020-12-30 11:35:00,21.1,21.12,21.06,21.07,148737.0,16.8757,16.8917,16.8437,16.8517,148737.0
2020-12-30 11:40:00,21.07,21.09,21.04,21.09,128759.0,16.8517,16.8677,16.8278,16.8677,128759.0
2020-12-30 11:45:00,21.08,21.09,21.01,21.02,120688.0,16.8597,16.8677,16.8038,16.8118,120688.0
2020-12-30 11:50:00,21.02,21.04,21.01,21.03,115443.0,16.8118,16.8278,16.8038,16.8198,115443.0
2020-12-30 11:55:00,21.02,21.03,20.97,20.97,257587.0,16.8118,16.8198,16.7718,16.7718,257587.0
2020-12-30 12:00:00,20.98,21.02,20.96,21.0,159017.0,16.7798,16.8118,16.7638,16.7958,159017.0
2020-12-30 12:05:00,21.01,21.04,21.0,21.01,114509.0,16.8038,16.8278,16.7958,16.8038,114509.0
2020-12-30 12:10:00,21.01,21.04,21.0,21.01,135749.0,16.8038,16.8278,16.7958,16.8038,135749.0
2020-12-30 12:15:00,21.02,21.02,21.0,21.01,75688.0,16.8118,16.8118,16.7958,16.8038,75688.0
2020-12-30 12:20:00,21.01,21.02,21.0,21.0,56720.0,16.8038,16.8118,16.7958,16.7958,56720.0
2020-12-30 12:25:00,21.0,21.03,21.0,21.0,119576.0,16.7958,16.8198,16.7958,16.7958,119576.0
2020-12-30 12:30:00,21.0,21.01,20.98,20.98,60722.0,16.7958,16.8038,16.7798,16.7798,60722.0
2020-12-30 12:35:00,20.98,21.01,20.98,20.98,67820.0,16.7798,16.8038,16.7798,16.7798,67820.0
2020-12-30 12:40:00,20.98,20.99,20.97,20.97,52209.0,16.7798,16.7878,16.7718,16.7718,52209.0
2020-12-30 12:45:00,20.97,20.98,20.95,20.96,132537.0,16.7718,16.7798,16.7558,16.7638,132537.0
2020-12-30 12:50:00,20.95,20.97,20.95,20.96,61768.0,16.7558,16.7718,16.7558,16.7638,61768.0
2020-12-30 12:55:00,20.96,21.0,20.96,20.98,89278.0,16.7638,16.7958,16.7638,16.7798,89278.0
2020-12-30 13:00:00,20.98,21.0,20.97,20.99,77972.0,16.7798,16.7958,16.7718,16.7878,77972.0
2020-12-30 13:05:00,21.0,21.0,20.96,20.96,72055.0,16.7958,16.7958,16.7638,16.7638,72055.0
2020-12-30 13:10:00,20.96,20.99,20.96,20.98,101392.0,16.7638,16.7878,16.7638,16.7798,101392.0
2020-12-30 13:15:00,20.98,20.99,20.96,20.96,42134.0,16.7798,16.7878,16.7638,16.7638,42134.0
2020-12-30 13:20:00,20.96,20.97,20.94,20.95,99140.0,16.7638,16.7718,16.7478,16.7558,99140.0
2020-12-30 13:25:00,20.95,20.96,20.93,20.95,132186.0,16.7558,16.7638,16.7398,16.7558,132186.0
2020-12-30 13:30:00,20.94,20.96,20.93,20.96,102922.0,16.7478,16.7638,16.7398,16.7638,102922.0
2020-12-30 13:35:00,20.96,20.98,20.94,20.96,93438.0,16.7638,16.7798,16.7478,16.7638,93438.0
2020-12-30 13:40:00,20.95,20.98,20.95,20.97,60320.0,16.7558,16.7798,16.7558,16.7718,60320.0
2020-12-30 13:45:00,20.97,21.02,20.97,21.0,201568.0,16.7718,16.8118,16.7718,16.7958,201568.0
2020-12-30 13:50:00,21.0,21.03,20.99,21.0,72859.0,16.7958,16.8198,16.7878,16.7958,72859.0
2020-12-30 13:55:00,21.0,21.01,20.97,20.98,67989.0,16.7958,16.8038,16.7718,16.7798,67989.0
2020-12-30 14:00:00,20.99,21.01,20.97,21.0,103697.0,16.7878,16.8038,16.7718,16.7958,103697.0
2020-12-30 14:05:00,21.0,21.02,20.99,20.99,64763.0,16.7958,16.8118,16.7878,16.7878,64763.0
2020-12-30 14:10:00,20.99,21.01,20.98,21.01,46518.0,16.7878,16.8038,16.7798,16.8038,46518.0
2020-12-30 14:15:00,21.0,21.02,20.99,21.01,81779.0,16.7958,16.8118,16.7878,16.8038,81779.0
2020-12-30 14:20:00,21.01,21.02,20.99,21.0,63604.0,16.8038,16.8118,16.7878,16.7958,63604.0
2020-12-30 14:25:00,21.01,21.02,20.99,21.01,90518.0,16.8038,16.8118,16.7878,16.8038,90518.0
2020-12-30 14:30:00,21.01,21.03,21.0,21.01,63996.0,16.8038,16.8198,16.7958,16.8038,63996.0
2020-12-30 14:35:00,21.01,21.02,20.99,21.0,60432.0,16.8038,16.8118,16.7878,16.7958,60432.0
2020-12-30 14:40:00,21.0,21.03,20.99,21.02,73930.0,16.7958,16.8198,16.7878,16.8118,73930.0
2020-12-30 14:45:00,21.02,21.02,21.0,21.01,79971.0,16.8118,16.8118,16.7958,16.8038,79971.0
2020-12-30 14:50:00,21.02,21.02,20.96,20.96,77014.0,16.8118,16.8118,16.7638,16.7638,77014.0
2020-12-30 14:55:00,20.96,20.99,20.96,20.98,95688.0,16.7638,16.7878,16.7638,16.7798,95688.0
2020-12-30 15:00:00,20.98,21.01,20.97,21.01,136784.0,16.7798,16.8038,16.7718,16.8038,136784.0
2020-12-30 15:05:00,21.0,21.02,20.99,21.01,67196.0,16.7958,16.8118,16.7878,16.8038,67196.0
2020-12-30 15:10:00,21.0,21.01,20.97,20.98,111250.0,16.7958,16.8038,16.7718,16.7798,111250.0
2020-12-30 15:15:00,20.98,21.0,20.97,20.98,140749.0,16.7798,16.7958,16.7718,16.7798,140749.0
2020-12-30 15:20:00,20.97,20.99,20.96,20.98,119583.0,16.7718,16.7878,16.7638,16.7798,119583.0
2020-12-30 15:25:00,20.98,20.99,20.98,20.99,133494.0,16.7798,16.7878,16.7798,16.7878,133494.0
2020-12-30 15:30:00,20.99,21.05,20.98,21.04,222340.0,16.7878,16.8358,16.7798,16.8278,222340.0
2020-12-30 15:35:00,21.04,21.07,21.03,21.07,137841.0,16.8278,16.8517,16.8198,16.8517,137841.0
2020-12-30 15:40:00,21.07,21.09,21.06,21.07,151516.0,16.8517,16.8677,16.8437,16.8517,151516.0
2020-12-30 15:45:00,21.07,21.07,21.04,21.04,107833.0,16.8517,16.8517,16.8278,16.8278,107833.0
2020-12-30 15:50:00,21.05,21.07,21.03,21.06,237854.0,16.8358,16.8517,16.8198,16.8437,237854.0
2020-12-30 15:55:00,21.06,21.07,21.02,21.03,345791.0,16.8437,16.8517,16.8118,16.8198,345791.0
2020-12-31 09:30:00,20.76,20.93,20.73,20.89,633636.0,16.6038,16.7398,16.5798,16.7078,633636.0
2020-12-31 09:35:00,20.89,20.91,20.85,20.87,185104.0,16.7078,16.7238,16.6758,16.6918,185104.0
2020-12-31 09:40:00,20.87,20.88,20.81,20.88,155617.0,16.6918,16.6998,16.6438,16.6998,155617.0
2020-12-31 09:45:00,20.88,20.89,20.83,20.87,95708.0,16.6998,16.7078,16.6598,16.6918,95708.0
2020-12-31 09:50:00,20.86,20.87,20.8,20.81,87410.0,16.6838,16.6918,16.6358,16.6438,87410.0
2020-12-31 09:55:00,20.8,20.83,20.78,20.79,113930.0,16.6358,16.6598,16.6198,16.6278,113930.0
2020-12-31 10:00:00,20.79,20.81,20.77,20.77,129937.0,16.6278,16.6438,16.6118,16.6118,129937.0
2020-12-31 10:05:00,20.77,20.77,20.71,20.73,113505.0,16.6118,16.6118,16.5638,16.5798,113505.0
2020-12-31 10:10:00,20.73,20.77,20.72,20.74,142955.0,16.5798,16.6118,16.5718,16.5878,142955.0
2020-12-31 10:15:00,20.74,20.75,20.72,20.73,93114.0,16.5878,16.5958,16.5718,16.5798,93114.0
2020-12-31 10:20:00,20.74,20.78,20.73,20.76,103214.0,16.5878,16.6198,16.5798,16.6038,103214.0
2020-12-31 10:25:00,20.77,20.8,20.75,20.79,72225.0,16.6118,16.6358,16.5958,16.6278,72225.0
2020-12-31 10:30:00,20.79,20.79,20.75,20.76,121262.0,16.6278,16.6278,16.5958,16.6038,121262.0
2020-12-31 10:35:00,20.77,20.8,20.75,20.78,128267.0,16.6118,16.6358,16.5958,16.6198,128267.0
2020-12-31 10:40:00,20.78,20.78,20.72,20.72,115713.0,16.6198,16.6198,16.5718,16.5718,115713.0
2020-12-31 10:45:00,20.72,20.77,20.72,20.74,89673.0,16.5718,16.6118,16.5718,16.5878,89673.0
2020-12-31 10:50:00,20.73,20.76,20.71,20.73,110701.0,16.5798,16.6038,16.5638,16.5798,110701.0
2020-12-31 10:55:00,20.72,20.73,20.71,20.71,75654.0,16.5718,16.5798,16.5638,16.5638,75654.0
2020-12-31 11:00:00,20.71,20.73,20.67,20.73,274461.0,16.5638,16.5798,16.5318,16.5798,274461.0
2020-12-31 11:05:00,20.72,20.74,20.69,20.7,157644.0,16.5718,16.5878,16.5478,16.5558,157644.0
2020-12-31 11:10:00,20.7,20.71,20.67,20.71,129485.0,16.5558,16.5638,16.5318,16.5638,129485.0
2020-12-31 11:15:00,20.7,20.73,20.7,20.71,135483.0,16.5558,16.5798,16.5558,16.5638,135483.0
2020-12-31 11:20:00,20.72,20.72,20.68,20.69,87321.0,16.5718,16.5718,16.5398,16.5478,87321.0
2020-12-31 11:25:00,20.68,20.7,20.63,20.66,189919.0,16.5398,16.5558,16.4998,16.5238,189919.0
2020-12-31 11:30:00,20.67,20.69,20.65,20.68,146779.0,16.5318,16.5478,16.5158,16.5398,146779.0
2020-12-31 11:35:00,20.67,20.68,20.65,20.66,76730.0,16.5318,16.5398,16.5158,16.5238,76730.0
2020-12-31 11:40:00,20.66,20.68,20.65,20.68,136893.0,16.5238,16.5398,16.5158,16.5398,136893.0
2020-12-31 11:45:00,20.67,20.68,20.64,20.65,143742.0,16.5318,16.5398,16.5078,16.5158,143742.0
2020-12-31 11:50:00,20.64,20.65,20.6,20.6,101571.0,16.5078,16.5158,16.4758,16.4758,101571.0
2020-12-31 11:55:00,20.61,20.63,20.6,20.62,110422.0,16.4838,16.4998,16.4758,16.4918,110422.0
2020-12-31 12:00:00,20.62,20.64,20.6,20.6,113213.0,16.4918,16.5078,16.4758,16.4758,113213.0
2020-12-31 12:05:00,20.6,20.64,20.6,20.64,169645.0,16.4758,16.5078,16.4758,16.5078,169645.0
2020-12-31 12:10:00,20.63,20.64,20.61,20.62,106214.0,16.4998,16.5078,16.4838,16.4918,106214.0
2020-12-31 12:15:00,20.62,20.62,20.6,20.61,101651.0,16.4918,16.4918,16.4758,16.4838,101651.0
2020-12-31 12:20:00,20.61,20.64,20.6,20.63,119517.0,16.4838,16.5078,16.4758,16.4998,119517.0
2020-12-31 12:25:00,20.63,20.64,20.6,20.61,108743.0,16.4998,16.5078,16.4758,16.4838,108743.0
2020-12-31 12:30:00,20.61,20.62,20.58,20.6,135879.0,16.4838,16.4918,16.4598,16.4758,135879.0
2020-12-31 12:35:00,20.6,20.62,20.59,20.61,101277.0,16.4758,16.4918,16.4678,16.4838,101277.0
2020-12-31 12:40:00,20.61,20.61,20.59,20.6,75482.0,16.4838,16.4838,16.4678,16.4758,75482.0
2020-12-31 12:45:00,20.59,20.61,20.59,20.59,90959.0,16.4678,16.4838,16.4678,16.4678,90959.0
2020-12-31 12:50:00,20.59,20.6,20.58,20.6,89978.0,16.4678,16.4758,16.4598,16.4758,89978.0
2020-12-31 12:55:00,20.6,20.6,20.58,20.6,113984.0,16.4758,16.4758,16.4598,16.4758,113984.0
2020-12-31 13:00:00,20.6,20.61,20.58,20.59,66802.0,16.4758,16.4838,16.4598,16.4678,66802.0
2020-12-31 13:05:00,20.59,20.59,20.57,20.57,46664.0,16.4678,16.4678,16.4518,16.4518,46664.0
2020-12-31 13:10:00,20.57,20.58,20.56,20.56,74934.0,16.4518,16.4598,16.4439,16.4439,74934.0
2020-12-31 13:15:00,20.56,20.57,20.55,20.55,143876.0,16.4439,16.4518,16.4359,16.4359,143876.0
2020-12-31 13:20:00,20.55,20.56,20.52,20.53,188108.0,16.4359,16.4439,16.4119,16.4199,188108.0
2020-12-31 13:25:00,20.54,20.54,20.5,20.53,198828.0,16.4279,16.4279,16.3959,16.4199,198828.0
2020-12-31 13:30:00,20.53,20.61,20.52,20.61,164206.0,16.4199,16.4838,16.4119,16.4838,164206.0
2020-12-31 13:35:00,20.6,20.62,20.57,20.59,114443.0,16.4758,16.4918,16.4518,16.4678,114443.0
2020-12-31 13:40:00,20.59,20.59,20.56,20.59,112807.0,16.4678,16.4678,16.4439,16.4678,112807.0
2020-12-31 13:45:00,20.59,20.6,20.55,20.55,65963.0,16.4678,16.4758,16.4359,16.4359,65963.0
2020-12-31 13:50:00,20.55,20.57,20.55,20.55,85680.0,16.4359,16.4518,16.4359,16.4359,85680.0
2020-12-31 13:55:00,20.55,20.59,20.55,20.58,90421.0,16.4359,16.4678,16.4359,16.4598,90421.0
2020-12-31 14:00:00,20.58,20.59,20.55,20.56,81373.0,16.4598,16.4678,16.4359,16.4439,81373.0
2020-12-31 14:05:00,20.56,20.57,20.52,20.55,173190.0,16.4439,16.4518,16.4119,16.4359,173190.0
2020-12-31 14:10:00,20.55,20.59,20.54,20.58,151230.0,16.4359,16.4678,16.4279,16.4598,151230.0
2020-12-31 14:15:00,20.58,20.6,20.57,20.58,216030.0,16.4598,16.4758,16.4518,16.4598,216030.0
2020-12-31 14:20:00,20.59,20.61,20.58,20.59,146937.0,16.4678,16.4838,16.4598,16.4678,146937.0
2020-12-31 14:25:00,20.59,20.64,20.58,20.64,122749.0,16.4678,16.5078,16.4598,16.5078,122749.0
2020-12-31 14:30:00,20.64,20.65,20.61,20.62,101124.0,16.5078,16.5158,16.4838,16.4918,101124.0
2020-12-31 14:35:00,20.61,20.62,20.59,20.62,41671.0,16.4838,16.4918,16.4678,16.4918,41671.0
2020-12-31 14:40:00,20.62,20.63,20.61,20.62,59832.0,16.4918,16.4998,16.4838,16.4918,59832.0
2020-12-31 14:45:00,20.62,20.62,20.59,20.61,75613.0,16.4918,16.4918,16.4678,16.4838,75613.0
2020-12-31 14:50:00,20.61,20.63,20.58,20.59,91690.0,16.4838,16.4998,16.4598,16.4678,91690.0
2020-12-31 14:55:00,20.59,20.6,20.55,20.55,134167.0,16.4678,16.4758,16.4359,16.4359,134167.0
2020-12-31 15:00:00,20.56,20.58,20.55,20.57,78859.0,16.4439,16.4598,16.4359,16.4518,78859.0
2020-12-31 15:05:00,20.56,20.59,20.56,20.59,75927.0,16.4439,16.4678,16.4439,16.4678,75927.0
2020-12-31 15:10:00,20.59,20.6,20.57,20.59,109255.0,16.4678,16.4758,16.4518,16.4678,109255.0
2020-12-31 15:15:00,20.59,20.61,20.58,20.59,82862.0,16.4678,16.4838,16.4598,16.4678,82862.0
2020-12-31 15:20:00,20.59,20.6,20.58,20.6,146164.0,16.4678,16.4758,16.4598,16.4758,146164.0
2020-12-31 15:25:00,20.59,20.62,20.57,20.61,147608.0,16.4678,16.4918,16.4518,16.4838,147608.0
2020-12-31 15:30:00,20.61,20.63,20.6,20.63,124148.0,16.4838,16.4998,16.4758,16.4998,124148.0
2020-12-31 15:35:00,20.63,20.64,20.6,20.61,129631.0,16.4998,16.5078,16.4758,16.4838,129631.0
2020-12-31 15:40:00,20.61,20.61,20.55,20.57,229031.0,16.4838,16.4838,16.4359,16.4518,229031.0
2020-12-31 15:45:00,20.57,20.58,20.55,20.55,181847.0,16.4518,16.4598,16.4359,16.4359,181847.0
2020-12-31 15:50:00,20.56,20.58,20.55,20.55,341749.0,16.4439,16.4598,16.4359,16.4359,341749.0
2020-12-31 15:55:00,20.55,20.56,20.52,20.52,942905.0,16.4359,16.4439,16.4119,16.4119,942905.0
2021-01-04 09:30:00,21.09,21.09,20.98,21.02,953510.0,16.8677,16.8677,16.7798,16.8118,953510.0
2021-01-04 09:35:00,21.01,21.04,20.96,21.03,225913.0,16.8038,16.8278,16.7638,16.8198,225913.0
2021-01-04 09:40:00,21.02,21.04,20.96,21.04,272542.0,16.8118,16.8278,16.7638,16.8278,272542.0
2021-01-04 09:45:00,21.03,21.13,21.01,21.1,176083.0,16.8198,16.8997,16.8038,16.8757,176083.0
2021-01-04 09:50:00,21.11,21.11,21.02,21.05,178491.0,16.8837,16.8837,16.8118,16.8358,178491.0
2021-01-04 09:55:00,21.05,21.1,21.05,21.07,169504.0,16.8358,16.8757,16.8358,16.8517,169504.0
2021-01-04 10:00:00,21.07,21.1,21.03,21.07,161706.0,16.8517,16.8757,16.8198,16.8517,161706.0
2021-01-04 10:05:00,21.07,21.08,21.0,21.0,143271.0,16.8517,16.8597,16.7958,16.7958,143271.0
2021-01-04 10:10:00,21.0,21.01,20.94,20.95,190378.0,16.7958,16.8038,16.7478,16.7558,190378.0
2021-01-04 10:15:00,20.95,20.95,20.88,20.89,264142.0,16.7558,16.7558,16.6998,16.7078,264142.0
2021-01-04 10:20:00,20.88,20.9,20.79,20.82,205756.0,16.6998,16.7158,16.6278,16.6518,205756.0
2021-01-04 10:25:00,20.81,20.82,20.76,20.78,99461.0,16.6438,16.6518,16.6038,16.6198,99461.0
2021-01-04 10:30:00,20.78,20.78,20.71,20.71,239808.0,16.6198,16.6198,16.5638,16.5638,239808.0
2021-01-04 10:35:00,20.71,20.71,20.58,20.63,352143.0,16.5638,16.5638,16.4598,16.4998,352143.0
2021-01-04 10:40:00,20.62,20.69,20.61,20.67,237785.0,16.4918,16.5478,16.4838,16.5318,237785.0
2021-01-04 10:45:00,20.67,20.67,20.58,20.64,285887.0,16.5318,16.5318,16.4598,16.5078,285887.0
2021-01-04 10:50:00,20.64,20.65,20.58,20.6,220557.0,16.5078,16.5158,16.4598,16.4758,220557.0
2021-01-04 10:55:00,20.6,20.64,20.57,20.62,234846.0,16.4758,16.5078,16.4518,16.4918,234846.0
2021-01-04 11:00:00,20.62,20.68,20.59,20.62,328767.0,16.4918,16.5398,16.4678,16.4918,328767.0
2021-01-04 11:05:00,20.63,20.65,20.58,20.58,272899.0,16.4998,16.5158,16.4598,16.4598,272899.0
2021-01-04 11:10:00,20.58,20.68,20.55,20.68,227906.0,16.4598,16.5398,16.4359,16.5398,227906.0
2021-01-04 11:15:00,20.67,20.71,20.64,20.71,244713.0,16.5318,16.5638,16.5078,16.5638,244713.0
2021-01-04 11:20:00,20.71,20.73,20.67,20.68,231555.0,16.5638,16.5798,16.5318,16.5398,231555.0
2021-01-04 11:25:00,20.68,20.71,20.66,20.71,180837.0,16.5398,16.5638,16.5238,16.5638,180837.0
2021-01-04 11:30:00,20.7,20.73,20.68,20.69,301723.0,16.5558,16.5798,16.5398,16.5478,301723.0
2021-01-04 11:35:00,20.7,20.7,20.64,20.65,111352.0,16.5558,16.5558,16.5078,16.5158,111352.0
2021-01-04 11:40:00,20.64,20.65,20.62,20.62,70997.0,16.5078,16.5158,16.4918,16.4918,70997.0
2021-01-04 11:45:00,20.63,20.65,20.6,20.65,98650.0,16.4998,16.5158,16.4758,16.5158,98650.0
2021-01-04 11:50:00,20.65,20.7,20.65,20.68,100126.0,16.5158,16.5558,16.5158,16.5398,100126.0
2021-01-04 11:55:00,20.67,20.69,20.64,20.68,73846.0,16.5318,16.5478,16.5078,16.5398,73846.0
2021-01-04 12:00:00,20.68,20.74,20.66,20.71,182478.0,16.5398,16.5878,16.5238,16.5638,182478.0
2021-01-04 12:05:00,20.72,20.76,20.71,20.76,140597.0,16.5718,16.6038,16.5638,16.6038,140597.0
2021-01-04 12:10:00,20.76,20.77,20.72,20.72,156761.0,16.6038,16.6118,16.5718,16.5718,156761.0
2021-01-04 12:15:00,20.72,20.74,20.7,20.72,113610.0,16.5718,16.5878,16.5558,16.5718,113610.0
2021-01-04 12:20:00,20.72,20.75,20.71,20.73,99944.0,16.5718,16.5958,16.5638,16.5798,99944.0
2021-01-04 12:25:00,20.73,20.77,20.72,20.76,49370.0,16.5798,16.6118,16.5718,16.6038,49370.0
2021-01-04 12:30:00,20.76,20.77,20.73,20.75,76027.0,16.6038,16.6118,16.5798,16.5958,76027.0
2021-01-04 12:35:00,20.75,20.76,20.7,20.72,80427.0,16.5958,16.6038,16.5558,16.5718,80427.0
2021-01-04 12:40:00,20.72,20.74,20.7,20.72,112985.0,16.5718,16.5878,16.5558,16.5718,112985.0
2021-01-04 12:45:00,20.72,20.73,20.7,20.73,59531.0,16.5718,16.5798,16.5558,16.5798,59531.0
2021-01-04 12:50:00,20.73,20.76,20.72,20.76,46750.0,16.5798,16.6038,16.5718,16.6038,46750.0
2021-01-04 12:55:00,20.76,20.79,20.75,20.78,64302.0,16.6038,16.6278,16.5958,16.6198,64302.0
2021-01-04 13:00:00,20.77,20.82,20.77,20.81,72981.0,16.6118,16.6518,16.6118,16.6438,72981.0
2021-01-04 13:05:00,20.82,20.88,20.81,20.87,134258.0,16.6518,16.6998,16.6438,16.6918,134258.0
2021-01-04 13:10:00,20.87,20.9,20.86,20.88,76385.0,16.6918,16.7158,16.6838,16.6998,76385.0
2021-01-04 13:15:00,20.88,20.92,20.87,20.91,127641.0,16.6998,16.7318,16.6918,16.7238,127641.0
2021-01-04 13:20:00,20.91,20.93,20.88,20.92,128049.0,16.7238,16.7398,16.6998,16.7318,128049.0
2021-01-04 13:25:00,20.93,20.96,20.92,20.94,127792.0,16.7398,16.7638,16.7318,16.7478,127792.0
2021-01-04 13:30:00,20.93,20.96,20.92,20.93,141004.0,16.7398,16.7638,16.7318,16.7398,141004.0
2021-01-04 13:35:00,20.93,20.96,20.9,20.94,191505.0,16.7398,16.7638,16.7158,16.7478,191505.0
2021-01-04 13:40:00,20.94,20.96,20.88,20.89,142657.0,16.7478,16.7638,16.6998,16.7078,142657.0
2021-01-04 13:45:00,20.9,20.93,20.89,20.9,85015.0,16.7158,16.7398,16.7078,16.7158,85015.0
2021-01-04 13:50:00,20.91,20.95,20.89,20.95,98107.0,16.7238,16.7558,16.7078,16.7558,98107.0
2021-01-04 13:55:00,20.95,20.95,20.94,20.94,39522.0,16.7558,16.7558,16.7478,16.7478,39522.0
2021-01-04 14:00:00,20.95,20.95,20.89,20.91,124026.0,16.7558,16.7558,16.7078,16.7238,124026.0
2021-01-04 14:05:00,20.91,20.92,20.84,20.85,54798.0,16.7238,16.7318,16.6678,16.6758,54798.0
2021-01-04 14:10:00,20.85,20.86,20.82,20.85,56793.0,16.6758,16.6838,16.6518,16.6758,56793.0
2021-01-04 14:15:00,20.85,20.86,20.82,20.84,114718.0,16.6758,16.6838,16.6518,16.6678,114718.0
2021-01-04 14:20:00,20.84,20.87,20.83,20.87,90929.0,16.6678,16.6918,16.6598,16.6918,90929.0
2021-01-04 14:25:00,20.86,20.88,20.84,20.88,102178.0,16.6838,16.6998,16.6678,16.6998,102178.0
2021-01-04 14:30:00,20.88,20.88,20.82,20.83,100488.0,16.6998,16.6998,16.6518,16.6598,100488.0
2021-01-04 14:35:00,20.82,20.83,20.79,20.8,65294.0,16.6518,16.6598,16.6278,16.6358,65294.0
2021-01-04 14:40:00,20.8,20.84,20.79,20.82,83380.0,16.6358,16.6678,16.6278,16.6518,83380.0
2021-01-04 14:45:00,20.81,20.84,20.81,20.81,57908.0,16.6438,16.6678,16.6438,16.6438,57908.0
2021-01-04 14:50:00,20.81,20.83,20.79,20.82,60777.0,16.6438,16.6598,16.6278,16.6518,60777.0
2021-01-04 14:55:00,20.82,20.88,20.82,20.87,54436.0,16.6518,16.6998,16.6518,16.6918,54436.0
2021-01-04 15:00:00,20.86,20.87,20.79,20.8,72738.0,16.6838,16.6918,16.6278,16.6358,72738.0
2021-01-04 15:05:00,20.79,20.83,20.78,20.8,70065.0,16.6278,16.6598,16.6198,16.6358,70065.0
2021-01-04 15:10:00,20.79,20.83,20.79,20.82,63440.0,16.6278,16.6598,16.6278,16.6518,63440.0
2021-01-04 15:15:00,20.82,20.82,20.79,20.8,43296.0,16.6518,16.6518,16.6278,16.6358,43296.0
2021-01-04 15:20:00,20.8,20.81,20.78,20.78,106956.0,16.6358,16.6438,16.6198,16.6198,106956.0
2021-01-04 15:25:00,20.79,20.79,20.76,20.77,106521.0,16.6278,16.6278,16.6038,16.6118,106521.0
2021-01-04 15:30:00,20.77,20.83,20.74,20.82,161285.0,16.6118,16.6598,16.5878,16.6518,161285.0
2021-01-04 15:35:00,20.81,20.83,20.79,20.82,93885.0,16.6438,16.6598,16.6278,16.6518,93885.0
2021-01-04 15:40:00,20.82,20.84,20.8,20.83,217668.0,16.6518,16.6678,16.6358,16.6598,217668.0
2021-01-04 15:45:00,20.83,20.87,20.82,20.85,230222.0,16.6598,16.6918,16.6518,16.6758,230222.0
2021-01-04 15:50:00,20.85,20.88,20.83,20.84,299113.0,16.6758,16.6998,16.6598,16.6678,299113.0
2021-01-04 15:55:00,20.84,20.85,20.81,20.82,503541.0,16.6678,16.6758,16.6438,16.6518,503541.0
2021-01-05 09:30:00,21.43,21.55,21.37,21.5,1200148.0,17.1397,17.2357,17.0917,17.1957,1200148.0
2021-01-05 09:35:00,21.5,21.58,21.49,21.55,464502.0,17.1957,17.2596,17.1877,17.2357,464502.0
2021-01-05 09:40:00,21.55,21.63,21.54,21.63,356893.0,17.2357,17.2996,17.2277,17.2996,356893.0
2021-01-05 09:45:00,21.63,21.71,21.59,21.7,382693.0,17.2996,17.3636,17.2676,17.3556,382693.0
2021-01-05 09:50:00,21.71,21.73,21.6,21.6,573313.0,17.3636,17.3796,17.2756,17.2756,573313.0
2021-01-05 09:55:00,21.6,21.71,21.6,21.69,416525.0,17.2756,17.3636,17.2756,17.3476,416525.0
2021-01-05 10:00:00,21.69,21.81,21.68,21.79,558864.0,17.3476,17.4436,17.3396,17.4276,558864.0
2021-01-05 10:05:00,21.79,21.81,21.71,21.78,592290.0,17.4276,17.4436,17.3636,17.4196,592290.0
2021-01-05 10:10:00,21.78,21.88,21.77,21.84,509972.0,17.4196,17.4996,17.4116,17.4676,509972.0
2021-01-05 10:15:00,21.84,21.85,21.75,21.76,253702.0,17.4676,17.4756,17.3956,17.4036,253702.0
2021-01-05 10:20:00,21.76,21.82,21.75,21.81,248136.0,17.4036,17.4516,17.3956,17.4436,248136.0
2021-01-05 10:25:00,21.8,21.83,21.78,21.8,202068.0,17.4356,17.4596,17.4196,17.4356,202068.0
2021-01-05 10:30:00,21.8,21.83,21.76,21.81,275487.0,17.4356,17.4596,17.4036,17.4436,275487.0
2021-01-05 10:35:00,21.82,21.86,21.81,21.85,293616.0,17.4516,17.4836,17.4436,17.4756,293616.0
2021-01-05 10:40:00,21.86,21.9,21.79,21.81,294827.0,17.4836,17.5156,17.4276,17.4436,294827.0
2021-01-05 10:45:00,21.81,21.91,21.81,21.91,331023.0,17.4436,17.5236,17.4436,17.5236,331023.0
2021-01-05 10:50:00,21.91,21.99,21.89,21.99,420915.0,17.5236,17.5876,17.5076,17.5876,420915.0
2021-01-05 10:55:00,21.98,22.0,21.95,21.96,346180.0,17.5796,17.5956,17.5556,17.5636,346180.0
2021-01-05 11:00:00,21.96,22.09,21.95,22.08,748008.0,17.5636,17.6675,17.5556,17.6595,748008.0
2021-01-05 11:05:00,22.08,22.1,22.04,22.07,342048.0,17.6595,17.6755,17.6276,17.6515,342048.0
2021-01-05 11:10:00,22.08,22.09,22.02,22.04,318821.0,17.6595,17.6675,17.6116,17.6276,318821.0
2021-01-05 11:15:00,22.04,22.07,22.01,22.06,319380.0,17.6276,17.6515,17.6036,17.6435,319380.0
2021-01-05 11:20:00,22.05,22.16,22.05,22.16,308389.0,17.6356,17.7235,17.6356,17.7235,308389.0
2021-01-05 11:25:00,22.16,22.2,22.15,22.16,233786.0,17.7235,17.7555,17.7155,17.7235,233786.0
2021-01-05 11:30:00,22.17,22.21,22.13,22.21,488682.0,17.7315,17.7635,17.6995,17.7635,488682.0
2021-01-05 11:35:00,22.21,22.23,22.15,22.21,325394.0,17.7635,17.7795,17.7155,17.7635,325394.0
2021-01-05 11:40:00,22.21,22.27,22.2,22.27,223921.0,17.7635,17.8115,17.7555,17.8115,223921.0
2021-01-05 11:45:00,22.27,22.28,22.22,22.24,183680.0,17.8115,17.8195,17.7715,17.7875,183680.0
2021-01-05 11:50:00,22.25,22.28,22.24,22.26,214955.0,17.7955,17.8195,17.7875,17.8035,214955.0
2021-01-05 11:55:00,22.27,22.35,22.26,22.33,331265.0,17.8115,17.8755,17.8035,17.8595,331265.0
2021-01-05 12:00:00,22.33,22.37,22.32,22.37,281696.0,17.8595,17.8915,17.8515,17.8915,281696.0
2021-01-05 12:05:00,22.37,22.39,22.3,22.31,217693.0,17.8915,17.9075,17.8355,17.8435,217693.0
2021-01-05 12:10:00,22.32,22.35,22.3,22.31,192551.0,17.8515,17.8755,17.8355,17.8435,192551.0
2021-01-05 12:15:00,22.32,22.37,22.31,22.33,255405.0,17.8515,17.8915,17.8435,17.8595,255405.0
2021-01-05 12:20:00,22.33,22.35,22.31,22.35,203470.0,17.8595,17.8755,17.8435,17.8755,203470.0
2021-01-05 12:25:00,22.34,22.37,22.34,22.35,182067.0,17.8675,17.8915,17.8675,17.8755,182067.0
2021-01-05 12:30:00,22.35,22.36,22.33,22.34,151980.0,17.8755,17.8835,17.8595,17.8675,151980.0
2021-01-05 12:35:00,22.34,22.37,22.33,22.36,120561.0,17.8675,17.8915,17.8595,17.8835,120561.0
2021-01-05 12:40:00,22.36,22.44,22.35,22.44,389625.0,17.8835,17.9475,17.8755,17.9475,389625.0
2021-01-05 12:45:00,22.44,22.45,22.4,22.42,205502.0,17.9475,17.9555,17.9155,17.9315,205502.0
2021-01-05 12:50:00,22.42,22.44,22.4,22.43,177735.0,17.9315,17.9475,17.9155,17.9395,177735.0
2021-01-05 12:55:00,22.42,22.49,22.41,22.49,200763.0,17.9315,17.9875,17.9235,17.9875,200763.0
2021-01-05 13:00:00,22.48,22.54,22.46,22.53,265221.0,17.9795,18.0275,17.9635,18.0195,265221.0
2021-01-05 13:05:00,22.53,22.54,22.5,22.53,130173.0,18.0195,18.0275,17.9955,18.0195,130173.0
2021-01-05 13:10:00,22.54,22.58,22.52,22.58,199353.0,18.0275,18.0594,18.0115,18.0594,199353.0
2021-01-05 13:15:00,22.58,22.71,22.57,22.71,337378.0,18.0594,18.1634,18.0514,18.1634,337378.0
2021-01-05 13:20:00,22.71,22.72,22.67,22.71,295815.0,18.1634,18.1714,18.1314,18.1634,295815.0
2021-01-05 13:25:00,22.71,22.75,22.7,22.73,179957.0,18.1634,18.1954,18.1554,18.1794,179957.0
2021-01-05 13:30:00,22.73,22.75,22.71,22.73,442677.0,18.1794,18.1954,18.1634,18.1794,442677.0
2021-01-05 13:35:00,22.74,22.78,22.71,22.75,308238.0,18.1874,18.2194,18.1634,18.1954,308238.0
2021-01-05 13:40:00,22.75,22.78,22.73,22.75,220211.0,18.1954,18.2194,18.1794,18.1954,220211.0
2021-01-05 13:45:00,22.74,22.75,22.69,22.7,199197.0,18.1874,18.1954,18.1474,18.1554,199197.0
2021-01-05 13:50:00,22.7,22.71,22.67,22.69,220661.0,18.1554,18.1634,18.1314,18.1474,220661.0
2021-01-05 13:55:00,22.7,22.75,22.69,22.73,204932.0,18.1554,18.1954,18.1474,18.1794,204932.0
2021-01-05 14:00:00,22.73,22.75,22.7,22.71,217138.0,18.1794,18.1954,18.1554,18.1634,217138.0
2021-01-05 14:05:00,22.71,22.72,22.67,22.71,218096.0,18.1634,18.1714,18.1314,18.1634,218096.0
2021-01-05 14:10:00,22.71,22.74,22.7,22.72,177848.0,18.1634,18.1874,18.1554,18.1714,177848.0
2021-01-05 14:15:00,22.71,22.74,22.65,22.67,184358.0,18.1634,18.1874,18.1154,18.1314,184358.0
2021-01-05 14:20:00,22.67,22.71,22.66,22.7,197590.0,18.1314,18.1634,18.1234,18.1554,197590.0
2021-01-05 14:25:00,22.69,22.73,22.68,22.69,194566.0,18.1474,18.1794,18.1394,18.1474,194566.0
2021-01-05 14:30:00,22.69,22.69,22.63,22.65,301634.0,18.1474,18.1474,18.0994,18.1154,301634.0
2021-01-05 14:35:00,22.66,22.66,22.6,22.64,194879.0,18.1234,18.1234,18.0754,18.1074,194879.0
2021-01-05 14:40:00,22.64,22.65,22.62,22.63,131848.0,18.1074,18.1154,18.0914,18.0994,131848.0
2021-01-05 14:45:00,22.63,22.63,22.59,22.6,219518.0,18.0994,18.0994,18.0674,18.0754,219518.0
2021-01-05 14:50:00,22.61,22.61,22.5,22.51,206378.0,18.0834,18.0834,17.9955,18.0035,206378.0
2021-01-05 14:55:00,22.51,22.51,22.44,22.44,365726.0,18.0035,18.0035,17.9475,17.9475,365726.0
2021-01-05 15:00:00,22.45,22.48,22.43,22.47,290858.0,17.9555,17.9795,17.9395,17.9715,290858.0
2021-01-05 15:05:00,22.47,22.49,22.46,22.48,178812.0,17.9715,17.9875,17.9635,17.9795,178812.0
2021-01-05 15:10:00,22.48,22.5,22.45,22.48,182720.0,17.9795,17.9955,17.9555,17.9795,182720.0
2021-01-05 15:15:00,22.48,22.49,22.42,22.45,162576.0,17.9795,17.9875,17.9315,17.9555,162576.0
2021-01-05 15:20:00,22.46,22.47,22.41,22.43,179575.0,17.9635,17.9715,17.9235,17.9395,179575.0
2021-01-05 15:25:00,22.43,22.45,22.41,22.44,130423.0,17.9395,17.9555,17.9235,17.9475,130423.0
2021-01-05 15:30:00,22.43,22.44,22.4,22.42,365833.0,17.9395,17.9475,17.9155,17.9315,365833.0
2021-01-05 15:35:00,22.42,22.45,22.39,22.41,264529.0,17.9315,17.9555,17.9075,17.9235,264529.0
2021-01-05 15:40:00,22.41,22.47,22.41,22.46,230394.0,17.9235,17.9715,17.9235,17.9635,230394.0
2021-01-05 15:45:00,22.46,22.47,22.4,22.42,312396.0,17.9635,17.9715,17.9155,17.9315,312396.0
2021-01-05 15:50:00,22.42,22.44,22.4,22.41,339228.0,17.9315,17.9475,17.9155,17.9235,339228.0
2021-01-05 15:55:00,22.4,22.41,22.35,22.38,857666.0,17.9155,17.9235,17.8755,17.8995,857666.0
2021-01-06 09:30:00,23.38,23.38,23.11,23.12,1675248.0,18.6993,18.6993,18.4833,18.4913,1675248.0
2021-01-06 09:35:00,23.13,23.15,23.03,23.05,802840.0,18.4993,18.5153,18.4194,18.4353,802840.0
2021-01-06 09:40:00,23.05,23.06,22.94,22.98,553048.0,18.4353,18.4433,18.3474,18.3794,553048.0
2021-01-06 09:45:00,22.99,23.16,22.94,23.14,410460.0,18.3874,18.5233,18.3474,18.5073,410460.0
2021-01-06 09:50:00,23.14,23.22,23.1,23.16,870598.0,18.5073,18.5713,18.4753,18.5233,870598.0
2021-01-06 09:55:00,23.17,23.23,23.16,23.22,447658.0,18.5313,18.5793,18.5233,18.5713,447658.0
2021-01-06 10:00:00,23.22,23.34,23.21,23.31,424008.0,18.5713,18.6673,18.5633,18.6433,424008.0
2021-01-06 10:05:00,23.3,23.34,23.26,23.32,359211.0,18.6353,18.6673,18.6033,18.6513,359211.0
2021-01-06 10:10:00,23.32,23.38,23.28,23.36,278765.0,18.6513,18.6993,18.6193,18.6833,278765.0
2021-01-06 10:15:00,23.36,23.45,23.36,23.42,404811.0,18.6833,18.7553,18.6833,18.7313,404811.0
2021-01-06 10:20:00,23.43,23.45,23.35,23.39,300906.0,18.7393,18.7553,18.6753,18.7073,300906.0
2021-01-06 10:25:00,23.39,23.44,23.37,23.42,279746.0,18.7073,18.7473,18.6913,18.7313,279746.0
2021-01-06 10:30:00,23.43,23.54,23.43,23.54,296350.0,18.7393,18.8272,18.7393,18.8272,296350.0
2021-01-06 10:35:00,23.53,23.55,23.51,23.55,240322.0,18.8193,18.8352,18.8033,18.8352,240322.0
2021-01-06 10:40:00,23.54,23.58,23.48,23.57,301748.0,18.8272,18.8592,18.7793,18.8512,301748.0
2021-01-06 10:45:00,23.58,23.59,23.46,23.48,380444.0,18.8592,18.8672,18.7633,18.7793,380444.0
2021-01-06 10:50:00,23.49,23.58,23.49,23.52,233742.0,18.7873,18.8592,18.7873,18.8113,233742.0
2021-01-06 10:55:00,23.52,23.53,23.47,23.51,189244.0,18.8113,18.8193,18.7713,18.8033,189244.0
2021-01-06 11:00:00,23.51,23.55,23.46,23.55,301396.0,18.8033,18.8352,18.7633,18.8352,301396.0
2021-01-06 11:05:00,23.54,23.55,23.48,23.51,192240.0,18.8272,18.8352,18.7793,18.8033,192240.0
2021-01-06 11:10:00,23.51,23.57,23.48,23.55,197464.0,18.8033,18.8512,18.7793,18.8352,197464.0
2021-01-06 11:15:00,23.56,23.57,23.53,23.55,174209.0,18.8432,18.8512,18.8193,18.8352,174209.0
2021-01-06 11:20:00,23.55,23.57,23.52,23.56,162676.0,18.8352,18.8512,18.8113,18.8432,162676.0
2021-01-06 11:25:00,23.56,23.59,23.55,23.58,214267.0,18.8432,18.8672,18.8352,18.8592,214267.0
2021-01-06 11:30:00,23.58,23.59,23.54,23.57,423517.0,18.8592,18.8672,18.8272,18.8512,423517.0
2021-01-06 11:35:00,23.56,23.57,23.5,23.51,179390.0,18.8432,18.8512,18.7953,18.8033,179390.0
2021-01-06 11:40:00,23.51,23.52,23.45,23.46,94282.0,18.8033,18.8113,18.7553,18.7633,94282.0
2021-01-06 11:45:00,23.46,23.46,23.41,23.46,63791.0,18.7633,18.7633,18.7233,18.7633,63791.0
2021-01-06 11:50:00,23.46,23.48,23.44,23.45,159745.0,18.7633,18.7793,18.7473,18.7553,159745.0
2021-01-06 11:55:00,23.46,23.5,23.45,23.49,109489.0,18.7633,18.7953,18.7553,18.7873,109489.0
2021-01-06 12:00:00,23.49,23.5,23.45,23.46,143631.0,18.7873,18.7953,18.7553,18.7633,143631.0
2021-01-06 12:05:00,23.46,23.48,23.44,23.48,116226.0,18.7633,18.7793,18.7473,18.7793,116226.0
2021-01-06 12:10:00,23.48,23.48,23.43,23.47,139687.0,18.7793,18.7793,18.7393,18.7713,139687.0
2021-01-06 12:15:00,23.46,23.48,23.44,23.46,113913.0,18.7633,18.7793,18.7473,18.7633,113913.0
2021-01-06 12:20:00,23.46,23.51,23.46,23.51,202899.0,18.7633,18.8033,18.7633,18.8033,202899.0
2021-01-06 12:25:00,23.51,23.57,23.5,23.57,205735.0,18.8033,18.8512,18.7953,18.8512,205735.0
2021-01-06 12:30:00,23.57,23.59,23.56,23.57,163123.0,18.8512,18.8672,18.8432,18.8512,163123.0
2021-01-06 12:35:00,23.58,23.62,23.57,23.62,223768.0,18.8592,18.8912,18.8512,18.8912,223768.0
2021-01-06 12:40:00,23.61,23.63,23.58,23.63,142965.0,18.8832,18.8992,18.8592,18.8992,142965.0
2021-01-06 12:45:00,23.62,23.66,23.61,23.62,271973.0,18.8912,18.9232,18.8832,18.8912,271973.0
2021-01-06 12:50:00,23.61,23.64,23.6,23.63,95260.0,18.8832,18.9072,18.8752,18.8992,95260.0
2021-01-06 12:55:00,23.64,23.64,23.58,23.59,176404.0,18.9072,18.9072,18.8592,18.8672,176404.0
2021-01-06 13:00:00,23.59,23.64,23.58,23.64,157549.0,18.8672,18.9072,18.8592,18.9072,157549.0
2021-01-06 13:05:00,23.64,23.68,23.62,23.68,217730.0,18.9072,18.9392,18.8912,18.9392,217730.0
2021-01-06 13:10:00,23.68,23.69,23.67,23.69,86801.0,18.9392,18.9472,18.9312,18.9472,86801.0
2021-01-06 13:15:00,23.69,23.71,23.67,23.67,196090.0,18.9472,18.9632,18.9312,18.9312,196090.0
2021-01-06 13:20:00,23.67,23.71,23.67,23.7,108803.0,18.9312,18.9632,18.9312,18.9552,108803.0
2021-01-06 13:25:00,23.69,23.71,23.69,23.7,83964.0,18.9472,18.9632,18.9472,18.9552,83964.0
2021-01-06 13:30:00,23.71,23.74,23.7,23.74,170157.0,18.9632,18.9872,18.9552,18.9872,170157.0
2021-01-06 13:35:00,23.74,23.75,23.71,23.73,211972.0,18.9872,18.9952,18.9632,18.9792,211972.0
2021-01-06 13:40:00,23.72,23.79,23.72,23.79,427796.0,18.9712,19.0272,18.9712,19.0272,427796.0
2021-01-06 13:45:00,23.79,23.82,23.79,23.82,250836.0,19.0272,19.0512,19.0272,19.0512,250836.0
2021-01-06 13:50:00,23.81,23.86,23.81,23.85,309507.0,19.0432,19.0832,19.0432,19.0752,309507.0
2021-01-06 13:55:00,23.85,23.85,23.73,23.75,160071.0,19.0752,19.0752,18.9792,18.9952,160071.0
2021-01-06 14:00:00,23.74,23.79,23.73,23.74,209947.0,18.9872,19.0272,18.9792,18.9872,209947.0
2021-01-06 14:05:00,23.75,23.75,23.71,23.71,207482.0,18.9952,18.9952,18.9632,18.9632,207482.0
2021-01-06 14:10:00,23.71,23.72,23.65,23.66,263414.0,18.9632,18.9712,18.9152,18.9232,263414.0
2021-01-06 14:15:00,23.66,23.67,23.53,23.57,237339.0,18.9232,18.9312,18.8193,18.8512,237339.0
2021-01-06 14:20:00,23.57,23.61,23.56,23.58,268803.0,18.8512,18.8832,18.8432,18.8592,268803.0
2021-01-06 14:25:00,23.58,23.59,23.47,23.48,231093.0,18.8592,18.8672,18.7713,18.7793,231093.0
2021-01-06 14:30:00,23.48,23.55,23.46,23.54,243008.0,18.7793,18.8352,18.7633,18.8272,243008.0
2021-01-06 14:35:00,23.54,23.54,23.43,23.45,279371.0,18.8272,18.8272,18.7393,18.7553,279371.0
2021-01-06 14:40:00,23.45,23.48,23.41,23.44,309627.0,18.7553,18.7793,18.7233,18.7473,309627.0
2021-01-06 14:45:00,23.44,23.46,23.33,23.35,246089.0,18.7473,18.7633,18.6593,18.6753,246089.0
2021-01-06 14:50:00,23.36,23.4,23.32,23.39,261841.0,18.6833,18.7153,18.6513,18.7073,261841.0
2021-01-06 14:55:00,23.39,23.5,23.39,23.5,182883.0,18.7073,18.7953,18.7073,18.7953,182883.0
2021-01-06 15:00:00,23.49,23.5,23.4,23.41,221662.0,18.7873,18.7953,18.7153,18.7233,221662.0
2021-01-06 15:05:00,23.41,23.45,23.38,23.42,294163.0,18.7233,18.7553,18.6993,18.7313,294163.0
2021-01-06 15:10:00,23.42,23.48,23.4,23.46,295682.0,18.7313,18.7793,18.7153,18.7633,295682.0
2021-01-06 15:15:00,23.46,23.48,23.43,23.45,151944.0,18.7633,18.7793,18.7393,18.7553,151944.0
2021-01-06 15:20:00,23.45,23.48,23.37,23.39,240046.0,18.7553,18.7793,18.6913,18.7073,240046.0
2021-01-06 15:25:00,23.39,23.49,23.37,23.46,233746.0,18.7073,18.7873,18.6913,18.7633,233746.0
2021-01-06 15:30:00,23.47,23.48,23.41,23.46,282345.0,18.7713,18.7793,18.7233,18.7633,282345.0
2021-01-06 15:35:00,23.46,23.47,23.38,23.41,232526.0,18.7633,18.7713,18.6993,18.7233,232526.0
2021-01-06 15:40:00,23.42,23.5,23.41,23.46,365182.0,18.7313,18.7953,18.7233,18.7633,365182.0
2021-01-06 15:45:00,23.46,23.53,23.45,23.5,347981.0,18.7633,18.8193,18.7553,18.7953,347981.0
2021-01-06 15:50:00,23.49,23.49,23.39,23.45,640244.0,18.7873,18.7873,18.7073,18.7553,640244.0
2021-01-06 15:55:00,23.45,23.47,23.4,23.42,908533.0,18.7553,18.7713,18.7153,18.7313,908533.0
2021-01-07 09:30:00,23.72,23.73,23.51,23.53,752526.0,18.9712,18.9792,18.8033,18.8193,752526.0
2021-01-07 09:35:00,23.54,23.63,23.5,23.54,314943.0,18.8272,18.8992,18.7953,18.8272,314943.0
2021-01-07 09:40:00,23.53,23.74,23.53,23.69,378942.0,18.8193,18.9872,18.8193,18.9472,378942.0
2021-01-07 09:45:00,23.7,23.85,23.69,23.82,271192.0,18.9552,19.0752,18.9472,19.0512,271192.0
2021-01-07 09:50:00,23.82,23.91,23.81,23.84,538830.0,19.0512,19.1232,19.0432,19.0672,538830.0
2021-01-07 09:55:00,23.84,23.91,23.81,23.89,278163.0,19.0672,19.1232,19.0432,19.1072,278163.0
2021-01-07 10:00:00,23.89,23.96,23.88,23.94,481784.0,19.1072,19.1632,19.0992,19.1472,481784.0
2021-01-07 10:05:00,23.94,23.97,23.89,23.9,306679.0,19.1472,19.1712,19.1072,19.1152,306679.0
2021-01-07 10:10:00,23.9,23.92,23.8,23.88,510567.0,19.1152,19.1312,19.0352,19.0992,510567.0
2021-01-07 10:15:00,23.87,23.93,23.83,23.9,303583.0,19.0912,19.1392,19.0592,19.1152,303583.0
2021-01-07 10:20:00,23.9,23.93,23.85,23.9,176136.0,19.1152,19.1392,19.0752,19.1152,176136.0
2021-01-07 10:25:00,23.91,23.95,23.89,23.94,187388.0,19.1232,19.1552,19.1072,19.1472,187388.0
2021-01-07 10:30:00,23.94,24.06,23.94,24.05,563370.0,19.1472,19.2431,19.1472,19.2351,563370.0
2021-01-07 10:35:00,24.05,24.15,24.05,24.13,291553.0,19.2351,19.3151,19.2351,19.2991,291553.0
2021-01-07 10:40:00,24.13,24.13,24.03,24.07,240851.0,19.2991,19.2991,19.2192,19.2511,240851.0
2021-01-07 10:45:00,24.08,24.09,24.04,24.08,234973.0,19.2591,19.2671,19.2271,19.2591,234973.0
2021-01-07 10:50:00,24.08,24.1,24.06,24.08,180833.0,19.2591,19.2751,19.2431,19.2591,180833.0
2021-01-07 10:55:00,24.08,24.08,24.01,24.05,308021.0,19.2591,19.2591,19.2032,19.2351,308021.0
2021-01-07 11:00:00,24.04,24.05,23.99,24.02,178289.0,19.2271,19.2351,19.1872,19.2112,178289.0
2021-01-07 11:05:00,24.02,24.03,23.92,23.92,178510.0,19.2112,19.2192,19.1312,19.1312,178510.0
2021-01-07 11:10:00,23.93,24.07,23.91,24.07,201845.0,19.1392,19.2511,19.1232,19.2511,201845.0
2021-01-07 11:15:00,24.07,24.09,24.03,24.04,207038.0,19.2511,19.2671,19.2192,19.2271,207038.0
2021-01-07 11:20:00,24.03,24.07,24.02,24.03,161273.0,19.2192,19.2511,19.2112,19.2192,161273.0
2021-01-07 11:25:00,24.03,24.07,24.01,24.05,175065.0,19.2192,19.2511,19.2032,19.2351,175065.0
2021-01-07 11:30:00,24.05,24.09,23.96,23.97,300195.0,19.2351,19.2671,19.1632,19.1712,300195.0
2021-01-07 11:35:00,23.97,23.97,23.89,23.9,114691.0,19.1712,19.1712,19.1072,19.1152,114691.0
2021-01-07 11:40:00,23.9,23.9,23.86,23.89,115410.0,19.1152,19.1152,19.0832,19.1072,115410.0
2021-01-07 11:45:00,23.89,23.91,23.84,23.84,131014.0,19.1072,19.1232,19.0672,19.0672,131014.0
2021-01-07 11:50:00,23.84,23.85,23.81,23.83,123133.0,19.0672,19.0752,19.0432,19.0592,123133.0
2021-01-07 11:55:00,23.82,23.87,23.82,23.86,89848.0,19.0512,19.0912,19.0512,19.0832,89848.0
2021-01-07 12:00:00,23.87,23.87,23.8,23.84,74536.0,19.0912,19.0912,19.0352,19.0672,74536.0
2021-01-07 12:05:00,23.85,23.87,23.82,23.83,73098.0,19.0752,19.0912,19.0512,19.0592,73098.0
2021-01-07 12:10:00,23.83,23.86,23.81,23.84,65775.0,19.0592,19.0832,19.0432,19.0672,65775.0
2021-01-07 12:15:00,23.85,23.88,23.82,23.83,65965.0,19.0752,19.0992,19.0512,19.0592,65965.0
2021-01-07 12:20:00,23.83,23.86,23.82,23.83,67329.0,19.0592,19.0832,19.0512,19.0592,67329.0
2021-01-07 12:25:00,23.83,23.87,23.82,23.87,42937.0,19.0592,19.0912,19.0512,19.0912,42937.0
2021-01-07 12:30:00,23.87,23.87,23.81,23.85,55205.0,19.0912,19.0912,19.0432,19.0752,55205.0
2021-01-07 12:35:00,23.84,23.86,23.81,23.85,78693.0,19.0672,19.0832,19.0432,19.0752,78693.0
2021-01-07 12:40:00,23.85,23.86,23.81,23.83,71488.0,19.0752,19.0832,19.0432,19.0592,71488.0
2021-01-07 12:45:00,23.83,23.84,23.81,23.82,51184.0,19.0592,19.0672,19.0432,19.0512,51184.0
2021-01-07 12:50:00,23.82,23.87,23.81,23.86,65026.0,19.0512,19.0912,19.0432,19.0832,65026.0
2021-01-07 12:55:00,23.85,23.87,23.83,23.86,72185.0,19.0752,19.0912,19.0592,19.0832,72185.0
2021-01-07 13:00:00,23.86,23.88,23.85,23.87,74905.0,19.0832,19.0992,19.0752,19.0912,74905.0
2021-01-07 13:05:00,23.86,23.87,23.81,23.83,106528.0,19.0832,19.0912,19.0432,19.0592,106528.0
2021-01-07 13:10:00,23.83,23.85,23.82,23.83,61221.0,19.0592,19.0752,19.0512,19.0592,61221.0
2021-01-07 13:15:00,23.83,23.87,23.82,23.83,159720.0,19.0592,19.0912,19.0512,19.0592,159720.0
2021-01-07 13:20:00,23.84,23.85,23.79,23.81,59166.0,19.0672,19.0752,19.0272,19.0432,59166.0
2021-01-07 13:25:00,23.81,23.82,23.74,23.75,117285.0,19.0432,19.0512,18.9872,18.9952,117285.0
2021-01-07 13:30:00,23.74,23.78,23.72,23.72,141186.0,18.9872,19.0192,18.9712,18.9712,141186.0
2021-01-07 13:35:00,23.73,23.75,23.71,23.74,108132.0,18.9792,18.9952,18.9632,18.9872,108132.0
2021-01-07 13:40:00,23.74,23.8,23.73,23.79,88389.0,18.9872,19.0352,18.9792,19.0272,88389.0
2021-01-07 13:45:00,23.79,23.8,23.72,23.73,87222.0,19.0272,19.0352,18.9712,18.9792,87222.0
2021-01-07 13:50:00,23.73,23.76,23.71,23.76,66442.0,18.9792,19.0032,18.9632,19.0032,66442.0
2021-01-07 13:55:00,23.76,23.79,23.72,23.79,181215.0,19.0032,19.0272,18.9712,19.0272,181215.0
2021-01-07 14:00:00,23.79,23.82,23.77,23.82,110076.0,19.0272,19.0512,19.0112,19.0512,110076.0
2021-01-07 14:05:00,23.82,23.85,23.8,23.84,71773.0,19.0512,19.0752,19.0352,19.0672,71773.0
2021-01-07 14:10:00,23.83,23.87,23.82,23.86,121252.0,19.0592,19.0912,19.0512,19.0832,121252.0
2021-01-07 14:15:00,23.85,23.88,23.85,23.87,86790.0,19.0752,19.0992,19.0752,19.0912,86790.0
2021-01-07 14:20:00,23.87,23.88,23.85,23.86,66748.0,19.0912,19.0992,19.0752,19.0832,66748.0
2021-01-07 14:25:00,23.86,23.89,23.85,23.88,52652.0,19.0832,19.1072,19.0752,19.0992,52652.0
2021-01-07 14:30:00,23.88,23.91,23.87,23.9,88666.0,19.0992,19.1232,19.0912,19.1152,88666.0
2021-01-07 14:35:00,23.91,23.92,23.88,23.89,91093.0,19.1232,19.1312,19.0992,19.1072,91093.0
2021-01-07 14:40:00,23.89,23.9,23.83,23.84,228086.0,19.1072,19.1152,19.0592,19.0672,228086.0
2021-01-07 14:45:00,23.84,23.86,23.81,23.82,137481.0,19.0672,19.0832,19.0432,19.0512,137481.0
2021-01-07 14:50:00,23.83,23.92,23.82,23.92,126524.0,19.0592,19.1312,19.0512,19.1312,126524.0
2021-01-07 14:55:00,23.92,23.92,23.88,23.92,156819.0,19.1312,19.1312,19.0992,19.1312,156819.0
2021-01-07 15:00:00,23.92,23.95,23.91,23.95,112826.0,19.1312,19.1552,19.1232,19.1552,112826.0
2021-01-07 15:05:00,23.94,23.95,23.9,23.93,139601.0,19.1472,19.1552,19.1152,19.1392,139601.0
2021-01-07 15:10:00,23.93,23.95,23.9,23.92,122937.0,19.1392,19.1552,19.1152,19.1312,122937.0
2021-01-07 15:15:00,23.92,23.94,23.91,23.94,92284.0,19.1312,19.1472,19.1232,19.1472,92284.0
2021-01-07 15:20:00,23.93,23.96,23.91,23.94,255771.0,19.1392,19.1632,19.1232,19.1472,255771.0
2021-01-07 15:25:00,23.94,23.97,23.93,23.97,133326.0,19.1472,19.1712,19.1392,19.1712,133326.0
2021-01-07 15:30:00,23.96,24.0,23.96,23.98,211194.0,19.1632,19.1952,19.1632,19.1792,211194.0
2021-01-07 15:35:00,23.98,24.03,23.97,24.01,238121.0,19.1792,19.2192,19.1712,19.2032,238121.0
2021-01-07 15:40:00,24.01,24.01,23.96,24.0,208937.0,19.2032,19.2032,19.1632,19.1952,208937.0
2021-01-07 15:45:00,24.0,24.01,23.93,23.95,409542.0,19.1952,19.2032,19.1392,19.1552,409542.0
2021-01-07 15:50:00,23.94,23.98,23.93,23.96,400043.0,19.1472,19.1792,19.1392,19.1632,400043.0
2021-01-07 15:55:00,23.96,23.96,23.9,23.91,529220.0,19.1632,19.1632,19.1152,19.1232,529220.0
2021-01-08 09:30:00,24.17,24.18,24.08,24.13,903211.0,19.3311,19.3391,19.2591,19.2991,903211.0
2021-01-08 09:35:00,24.14,24.19,24.05,24.05,601792.0,19.3071,19.3471,19.2351,19.2351,601792.0
2021-01-08 09:40:00,24.05,24.17,24.01,24.16,426023.0,19.2351,19.3311,19.2032,19.3231,426023.0
2021-01-08 09:45:00,24.16,24.16,24.05,24.07,422233.0,19.3231,19.3231,19.2351,19.2511,422233.0
2021-01-08 09:50:00,24.08,24.08,23.99,24.03,520877.0,19.2591,19.2591,19.1872,19.2192,520877.0
2021-01-08 09:55:00,24.02,24.09,23.99,24.07,380038.0,19.2112,19.2671,19.1872,19.2511,380038.0
2021-01-08 10:00:00,24.07,24.12,24.04,24.09,278788.0,19.2511,19.2911,19.2271,19.2671,278788.0
2021-01-08 10:05:00,24.09,24.14,24.08,24.14,235580.0,19.2671,19.3071,19.2591,19.3071,235580.0
2021-01-08 10:10:00,24.14,24.19,24.14,24.15,174025.0,19.3071,19.3471,19.3071,19.3151,174025.0
2021-01-08 10:15:00,24.14,24.22,24.12,24.18,266840.0,19.3071,19.3711,19.2911,19.3391,266840.0
2021-01-08 10:20:00,24.18,24.19,24.15,24.17,221226.0,19.3391,19.3471,19.3151,19.3311,221226.0
2021-01-08 10:25:00,24.17,24.19,24.1,24.11,240390.0,19.3311,19.3471,19.2751,19.2831,240390.0
2021-01-08 10:30:00,24.11,24.17,24.09,24.12,248503.0,19.2831,19.3311,19.2671,19.2911,248503.0
2021-01-08 10:35:00,24.12,24.17,24.07,24.17,301774.0,19.2911,19.3311,19.2511,19.3311,301774.0
2021-01-08 10:40:00,24.17,24.19,24.13,24.19,317719.0,19.3311,19.3471,19.2991,19.3471,317719.0
2021-01-08 10:45:00,24.19,24.28,24.18,24.28,590963.0,19.3471,19.4191,19.3391,19.4191,590963.0
2021-01-08 10:50:00,24.28,24.32,24.24,24.27,475557.0,19.4191,19.4511,19.3871,19.4111,475557.0
2021-01-08 10:55:00,24.27,24.35,24.27,24.34,272272.0,19.4111,19.4751,19.4111,19.4671,272272.0
2021-01-08 11:00:00,24.34,24.35,24.28,24.3,364448.0,19.4671,19.4751,19.4191,19.4351,364448.0
2021-01-08 11:05:00,24.3,24.31,24.24,24.25,422899.0,19.4351,19.4431,19.3871,19.3951,422899.0
2021-01-08 11:10:00,24.25,24.29,24.23,24.28,363398.0,19.3951,19.4271,19.3791,19.4191,363398.0
2021-01-08 11:15:00,24.28,24.35,24.26,24.32,327392.0,19.4191,19.4751,19.4031,19.4511,327392.0
2021-01-08 11:20:00,24.33,24.34,24.29,24.34,312260.0,19.4591,19.4671,19.4271,19.4671,312260.0
2021-01-08 11:25:00,24.34,24.35,24.29,24.33,227628.0,19.4671,19.4751,19.4271,19.4591,227628.0
2021-01-08 11:30:00,24.34,24.35,24.3,24.33,381327.0,19.4671,19.4751,19.4351,19.4591,381327.0
2021-01-08 11:35:00,24.33,24.37,24.31,24.37,361955.0,19.4591,19.4911,19.4431,19.4911,361955.0
2021-01-08 11:40:00,24.37,24.4,24.36,24.37,198314.0,19.4911,19.5151,19.4831,19.4911,198314.0
2021-01-08 11:45:00,24.37,24.42,24.36,24.41,173107.0,19.4911,19.5311,19.4831,19.5231,173107.0
2021-01-08 11:50:00,24.42,24.42,24.4,24.42,147488.0,19.5311,19.5311,19.5151,19.5311,147488.0
2021-01-08 11:55:00,24.42,24.44,24.41,24.44,150046.0,19.5311,19.5471,19.5231,19.5471,150046.0
2021-01-08 12:00:00,24.44,24.44,24.34,24.36,301293.0,19.5471,19.5471,19.4671,19.4831,301293.0
2021-01-08 12:05:00,24.36,24.37,24.33,24.36,195437.0,19.4831,19.4911,19.4591,19.4831,195437.0
2021-01-08 12:10:00,24.36,24.41,24.35,24.41,143402.0,19.4831,19.5231,19.4751,19.5231,143402.0
2021-01-08 12:15:00,24.41,24.43,24.4,24.42,115429.0,19.5231,19.5391,19.5151,19.5311,115429.0
2021-01-08 12:20:00,24.42,24.48,24.42,24.48,162703.0,19.5311,19.5791,19.5311,19.5791,162703.0
2021-01-08 12:25:00,24.48,24.48,24.45,24.47,227037.0,19.5791,19.5791,19.5551,19.5711,227037.0
2021-01-08 12:30:00,24.48,24.48,24.44,24.47,143868.0,19.5791,19.5791,19.5471,19.5711,143868.0
2021-01-08 12:35:00,24.48,24.49,24.42,24.45,187652.0,19.5791,19.5871,19.5311,19.5551,187652.0
2021-01-08 12:40:00,24.45,24.47,24.43,24.46,96930.0,19.5551,19.5711,19.5391,19.5631,96930.0
2021-01-08 12:45:00,24.46,24.46,24.4,24.41,144731.0,19.5631,19.5631,19.5151,19.5231,144731.0
2021-01-08 12:50:00,24.41,24.44,24.4,24.44,89273.0,19.5231,19.5471,19.5151,19.5471,89273.0
2021-01-08 12:55:00,24.44,24.45,24.39,24.39,202168.0,19.5471,19.5551,19.5071,19.5071,202168.0
2021-01-08 13:00:00,24.4,24.42,24.36,24.37,135003.0,19.5151,19.5311,19.4831,19.4911,135003.0
2021-01-08 13:05:00,24.37,24.41,24.37,24.4,98336.0,19.4911,19.5231,19.4911,19.5151,98336.0
2021-01-08 13:10:00,24.39,24.39,24.33,24.34,108803.0,19.5071,19.5071,19.4591,19.4671,108803.0
2021-01-08 13:15:00,24.34,24.34,24.27,24.28,169570.0,19.4671,19.4671,19.4111,19.4191,169570.0
2021-01-08 13:20:00,24.27,24.28,24.18,24.21,207318.0,19.4111,19.4191,19.3391,19.3631,207318.0
2021-01-08 13:25:00,24.21,24.25,24.2,24.22,131196.0,19.3631,19.3951,19.3551,19.3711,131196.0
2021-01-08 13:30:00,24.23,24.25,24.17,24.18,135783.0,19.3791,19.3951,19.3311,19.3391,135783.0
2021-01-08 13:35:00,24.18,24.22,24.16,24.2,181530.0,19.3391,19.3711,19.3231,19.3551,181530.0
2021-01-08 13:40:00,24.2,24.21,24.17,24.21,107632.0,19.3551,19.3631,19.3311,19.3631,107632.0
2021-01-08 13:45:00,24.21,24.24,24.17,24.22,166237.0,19.3631,19.3871,19.3311,19.3711,166237.0
2021-01-08 13:50:00,24.22,24.24,24.2,24.23,109355.0,19.3711,19.3871,19.3551,19.3791,109355.0
2021-01-08 13:55:00,24.23,24.25,24.21,24.23,109734.0,19.3791,19.3951,19.3631,19.3791,109734.0
2021-01-08 14:00:00,24.23,24.33,24.23,24.32,218796.0,19.3791,19.4591,19.3791,19.4511,218796.0
2021-01-08 14:05:00,24.33,24.36,24.31,24.36,253132.0,19.4591,19.4831,19.4431,19.4831,253132.0
2021-01-08 14:10:00,24.36,24.4,24.34,24.39,189566.0,19.4831,19.5151,19.4671,19.5071,189566.0
2021-01-08 14:15:00,24.38,24.43,24.36,24.42,125281.0,19.4991,19.5391,19.4831,19.5311,125281.0
2021-01-08 14:20:00,24.42,24.44,24.39,24.44,102202.0,19.5311,19.5471,19.5071,19.5471,102202.0
2021-01-08 14:25:00,24.43,24.45,24.41,24.45,153679.0,19.5391,19.5551,19.5231,19.5551,153679.0
2021-01-08 14:30:00,24.45,24.47,24.44,24.45,135068.0,19.5551,19.5711,19.5471,19.5551,135068.0
2021-01-08 14:35:00,24.45,24.48,24.44,24.45,137206.0,19.5551,19.5791,19.5471,19.5551,137206.0
2021-01-08 14:40:00,24.46,24.46,24.39,24.4,149712.0,19.5631,19.5631,19.5071,19.5151,149712.0
2021-01-08 14:45:00,24.4,24.42,24.37,24.41,180817.0,19.5151,19.5311,19.4911,19.5231,180817.0
2021-01-08 14:50:00,24.4,24.46,24.4,24.41,116499.0,19.5151,19.5631,19.5151,19.5231,116499.0
2021-01-08 14:55:00,24.4,24.45,24.4,24.44,100922.0,19.5151,19.5551,19.5151,19.5471,100922.0
2021-01-08 15:00:00,24.44,24.46,24.42,24.42,153451.0,19.5471,19.5631,19.5311,19.5311,153451.0
2021-01-08 15:05:00,24.43,24.47,24.42,24.46,104144.0,19.5391,19.5711,19.5311,19.5631,104144.0
2021-01-08 15:10:00,24.46,24.46,24.41,24.44,220993.0,19.5631,19.5631,19.5231,19.5471,220993.0
2021-01-08 15:15:00,24.44,24.46,24.43,24.43,191593.0,19.5471,19.5631,19.5391,19.5391,191593.0
2021-01-08 15:20:00,24.43,24.44,24.41,24.43,136662.0,19.5391,19.5471,19.5231,19.5391,136662.0
2021-01-08 15:25:00,24.43,24.45,24.41,24.45,158182.0,19.5391,19.5551,19.5231,19.5551,158182.0
2021-01-08 15:30:00,24.45,24.45,24.4,24.44,241580.0,19.5551,19.5551,19.5151,19.5471,241580.0
2021-01-08 15:35:00,24.43,24.44,24.4,24.43,147262.0,19.5391,19.5471,19.5151,19.5391,147262.0
2021-01-08 15:40:00,24.43,24.44,24.39,24.41,184207.0,19.5391,19.5471,19.5071,19.5231,184207.0
2021-01-08 15:45:00,24.41,24.44,24.4,24.41,231245.0,19.5231,19.5471,19.5151,19.5231,231245.0
2021-01-08 15:50:00,24.41,24.43,24.36,24.39,358052.0,19.5231,19.5391,19.4831,19.5071,358052.0
2021-01-08 15:55:00,24.39,24.42,24.38,24.39,738717.0,19.5071,19.5311,19.4991,19.5071,738717.0
2021-01-11 09:30:00,23.76,24.02,23.68,24.0,940446.0,19.0032,19.2112,18.9392,19.1952,940446.0
2021-01-11 09:35:00,23.99,24.04,23.91,23.96,512507.0,19.1872,19.2271,19.1232,19.1632,512507.0
2021-01-11 09:40:00,23.96,24.04,23.92,24.03,471948.0,19.1632,19.2271,19.1312,19.2192,471948.0
2021-01-11 09:45:00,24.03,24.08,23.99,24.03,197301.0,19.2192,19.2591,19.1872,19.2192,197301.0
2021-01-11 09:50:00,24.03,24.09,23.99,24.08,233239.0,19.2192,19.2671,19.1872,19.2591,233239.0
2021-01-11 09:55:00,24.08,24.13,24.05,24.06,347535.0,19.2591,19.2991,19.2351,19.2431,347535.0
2021-01-11 10:00:00,24.06,24.1,24.03,24.05,301454.0,19.2431,19.2751,19.2192,19.2351,301454.0
2021-01-11 10:05:00,24.06,24.07,24.02,24.06,256930.0,19.2431,19.2511,19.2112,19.2431,256930.0
2021-01-11 10:10:00,24.05,24.11,24.04,24.07,172656.0,19.2351,19.2831,19.2271,19.2511,172656.0
2021-01-11 10:15:00,24.07,24.16,24.03,24.16,265032.0,19.2511,19.3231,19.2192,19.3231,265032.0
2021-01-11 10:20:00,24.16,24.2,24.12,24.15,267169.0,19.3231,19.3551,19.2911,19.3151,267169.0
2021-01-11 10:25:00,24.16,24.17,24.09,24.13,236529.0,19.3231,19.3311,19.2671,19.2991,236529.0
2021-01-11 10:30:00,24.13,24.14,24.09,24.11,139337.0,19.2991,19.3071,19.2671,19.2831,139337.0
2021-01-11 10:35:00,24.11,24.13,24.05,24.05,123664.0,19.2831,19.2991,19.2351,19.2351,123664.0
2021-01-11 10:40:00,24.06,24.12,24.05,24.09,119428.0,19.2431,19.2911,19.2351,19.2671,119428.0
2021-01-11 10:45:00,24.08,24.1,24.05,24.07,148827.0,19.2591,19.2751,19.2351,19.2511,148827.0
2021-01-11 10:50:00,24.06,24.08,24.05,24.06,128900.0,19.2431,19.2591,19.2351,19.2431,128900.0
2021-01-11 10:55:00,24.05,24.13,24.05,24.13,95517.0,19.2351,19.2991,19.2351,19.2991,95517.0
2021-01-11 11:00:00,24.13,24.14,24.08,24.1,159045.0,19.2991,19.3071,19.2591,19.2751,159045.0
2021-01-11 11:05:00,24.11,24.14,24.09,24.13,199015.0,19.2831,19.3071,19.2671,19.2991,199015.0
2021-01-11 11:10:00,24.13,24.14,24.1,24.12,261256.0,19.2991,19.3071,19.2751,19.2911,261256.0
2021-01-11 11:15:00,24.12,24.16,24.09,24.16,116467.0,19.2911,19.3231,19.2671,19.3231,116467.0
2021-01-11 11:20:00,24.16,24.23,24.15,24.23,250147.0,19.3231,19.3791,19.3151,19.3791,250147.0
2021-01-11 11:25:00,24.21,24.27,24.21,24.26,123205.0,19.3631,19.4111,19.3631,19.4031,123205.0
2021-01-11 11:30:00,24.26,24.26,24.2,24.2,308193.0,19.4031,19.4031,19.3551,19.3551,308193.0
2021-01-11 11:35:00,24.2,24.26,24.19,24.26,162040.0,19.3551,19.4031,19.3471,19.4031,162040.0
2021-01-11 11:40:00,24.26,24.3,24.25,24.3,80344.0,19.4031,19.4351,19.3951,19.4351,80344.0
2021-01-11 11:45:00,24.3,24.31,24.26,24.3,186246.0,19.4351,19.4431,19.4031,19.4351,186246.0
2021-01-11 11:50:00,24.3,24.35,24.29,24.34,105009.0,19.4351,19.4751,19.4271,19.4671,105009.0
2021-01-11 11:55:00,24.34,24.39,24.33,24.39,108659.0,19.4671,19.5071,19.4591,19.5071,108659.0
2021-01-11 12:00:00,24.39,24.42,24.37,24.42,118130.0,19.5071,19.5311,19.4911,19.5311,118130.0
2021-01-11 12:05:00,24.42,24.42,24.37,24.37,149652.0,19.5311,19.5311,19.4911,19.4911,149652.0
2021-01-11 12:10:00,24.38,24.42,24.37,24.38,103302.0,19.4991,19.5311,19.4911,19.4991,103302.0
2021-01-11 12:15:00,24.39,24.4,24.34,24.36,55797.0,19.5071,19.5151,19.4671,19.4831,55797.0
2021-01-11 12:20:00,24.36,24.39,24.36,24.39,98187.0,19.4831,19.5071,19.4831,19.5071,98187.0
2021-01-11 12:25:00,24.38,24.4,24.37,24.39,50117.0,19.4991,19.5151,19.4911,19.5071,50117.0
2021-01-11 12:30:00,24.39,24.42,24.38,24.4,54922.0,19.5071,19.5311,19.4991,19.5151,54922.0
2021-01-11 12:35:00,24.4,24.44,24.39,24.42,57016.0,19.5151,19.5471,19.5071,19.5311,57016.0
2021-01-11 12:40:00,24.42,24.43,24.38,24.41,71200.0,19.5311,19.5391,19.4991,19.5231,71200.0
2021-01-11 12:45:00,24.4,24.44,24.4,24.44,37825.0,19.5151,19.5471,19.5151,19.5471,37825.0
2021-01-11 12:50:00,24.43,24.46,24.41,24.46,85457.0,19.5391,19.5631,19.5231,19.5631,85457.0
2021-01-11 12:55:00,24.45,24.47,24.4,24.41,80438.0,19.5551,19.5711,19.5151,19.5231,80438.0
2021-01-11 13:00:00,24.41,24.45,24.4,24.44,40854.0,19.5231,19.5551,19.5151,19.5471,40854.0
2021-01-11 13:05:00,24.43,24.47,24.42,24.46,102525.0,19.5391,19.5711,19.5311,19.5631,102525.0
2021-01-11 13:10:00,24.46,24.5,24.46,24.48,73757.0,19.5631,19.5951,19.5631,19.5791,73757.0
2021-01-11 13:15:00,24.48,24.49,24.46,24.48,57287.0,19.5791,19.5871,19.5631,19.5791,57287.0
2021-01-11 13:20:00,24.48,24.49,24.45,24.46,79872.0,19.5791,19.5871,19.5551,19.5631,79872.0
2021-01-11 13:25:00,24.45,24.46,24.42,24.45,166317.0,19.5551,19.5631,19.5311,19.5551,166317.0
2021-01-11 13:30:00,24.45,24.47,24.44,24.44,66499.0,19.5551,19.5711,19.5471,19.5471,66499.0
2021-01-11 13:35:00,24.45,24.46,24.42,24.45,64922.0,19.5551,19.5631,19.5311,19.5551,64922.0
2021-01-11 13:40:00,24.45,24.46,24.4,24.45,133530.0,19.5551,19.5631,19.5151,19.5551,133530.0
2021-01-11 13:45:00,24.46,24.47,24.43,24.45,78459.0,19.5631,19.5711,19.5391,19.5551,78459.0
2021-01-11 13:50:00,24.46,24.48,24.44,24.45,56779.0,19.5631,19.5791,19.5471,19.5551,56779.0
2021-01-11 13:55:00,24.46,24.47,24.4,24.41,69681.0,19.5631,19.5711,19.5151,19.5231,69681.0
2021-01-11 14:00:00,24.4,24.43,24.39,24.42,75503.0,19.5151,19.5391,19.5071,19.5311,75503.0
2021-01-11 14:05:00,24.42,24.46,24.4,24.46,69128.0,19.5311,19.5631,19.5151,19.5631,69128.0
2021-01-11 14:10:00,24.46,24.46,24.42,24.43,40316.0,19.5631,19.5631,19.5311,19.5391,40316.0
2021-01-11 14:15:00,24.43,24.46,24.42,24.43,72368.0,19.5391,19.5631,19.5311,19.5391,72368.0
2021-01-11 14:20:00,24.43,24.43,24.37,24.42,64344.0,19.5391,19.5391,19.4911,19.5311,64344.0
2021-01-11 14:25:00,24.42,24.43,24.38,24.42,49709.0,19.5311,19.5391,19.4991,19.5311,49709.0
2021-01-11 14:30:00,24.42,24.45,24.41,24.45,72932.0,19.5311,19.5551,19.5231,19.5551,72932.0
2021-01-11 14:35:00,24.45,24.49,24.44,24.48,81709.0,19.5551,19.5871,19.5471,19.5791,81709.0
2021-01-11 14:40:00,24.48,24.49,24.47,24.48,81067.0,19.5791,19.5871,19.5711,19.5791,81067.0
2021-01-11 14:45:00,24.48,24.48,24.44,24.46,77394.0,19.5791,19.5791,19.5471,19.5631,77394.0
2021-01-11 14:50:00,24.46,24.47,24.41,24.45,47570.0,19.5631,19.5711,19.5231,19.5551,47570.0
2021-01-11 14:55:00,24.45,24.47,24.44,24.44,58100.0,19.5551,19.5711,19.5471,19.5471,58100.0
2021-01-11 15:00:00,24.45,24.46,24.41,24.43,71186.0,19.5551,19.5631,19.5231,19.5391,71186.0
2021-01-11 15:05:00,24.43,24.45,24.39,24.39,74777.0,19.5391,19.5551,19.5071,19.5071,74777.0
2021-01-11 15:10:00,24.39,24.41,24.38,24.39,51752.0,19.5071,19.5231,19.4991,19.5071,51752.0
2021-01-11 15:15:00,24.39,24.41,24.36,24.39,67705.0,19.5071,19.5231,19.4831,19.5071,67705.0
2021-01-11 15:20:00,24.38,24.42,24.37,24.42,146226.0,19.4991,19.5311,19.4911,19.5311,146226.0
2021-01-11 15:25:00,24.41,24.43,24.38,24.41,126276.0,19.5231,19.5391,19.4991,19.5231,126276.0
2021-01-11 15:30:00,24.41,24.44,24.4,24.41,125657.0,19.5231,19.5471,19.5151,19.5231,125657.0
2021-01-11 15:35:00,24.41,24.45,24.38,24.39,120087.0,19.5231,19.5551,19.4991,19.5071,120087.0
2021-01-11 15:40:00,24.39,24.41,24.36,24.37,103547.0,19.5071,19.5231,19.4831,19.4911,103547.0
2021-01-11 15:45:00,24.36,24.42,24.36,24.39,178427.0,19.4831,19.5311,19.4831,19.5071,178427.0
2021-01-11 15:50:00,24.39,24.42,24.37,24.38,235689.0,19.5071,19.5311,19.4911,19.4991,235689.0
2021-01-11 15:55:00,24.38,24.39,24.33,24.38,442215.0,19.4991,19.5071,19.4591,19.4991,442215.0
2021-01-12 09:30:00,24.94,24.94,24.8,24.86,708888.0,19.947,19.947,19.835,19.883,708888.0
2021-01-12 09:35:00,24.86,24.86,24.74,24.75,663134.0,19.883,19.883,19.787,19.795,663134.0
2021-01-12 09:40:00,24.76,24.94,24.72,24.86,385023.0,19.803,19.947,19.771,19.883,385023.0
2021-01-12 09:45:00,24.86,24.89,24.81,24.82,247115.0,19.883,19.907,19.843,19.851,247115.0
2021-01-12 09:50:00,24.81,24.83,24.72,24.82,528394.0,19.843,19.859,19.771,19.851,528394.0
2021-01-12 09:55:00,24.82,24.89,24.81,24.88,332900.0,19.851,19.907,19.843,19.899,332900.0
2021-01-12 10:00:00,24.89,24.92,24.86,24.86,404521.0,19.907,19.931,19.883,19.883,404521.0
2021-01-12 10:05:00,24.86,24.9,24.83,24.88,381311.0,19.883,19.915,19.859,19.899,381311.0
2021-01-12 10:10:00,24.88,24.98,24.86,24.97,285177.0,19.899,19.979,19.883,19.971,285177.0
2021-01-12 10:15:00,24.97,24.98,24.94,24.96,180326.0,19.971,19.979,19.947,19.963,180326.0
2021-01-12 10:20:00,24.97,25.0,24.95,24.99,195560.0,19.971,19.995,19.955,19.987,195560.0
2021-01-12 10:25:00,24.98,25.03,24.97,24.98,479553.0,19.979,20.0189,19.971,19.979,479553.0
2021-01-12 10:30:00,24.98,25.04,24.98,25.03,145999.0,19.979,20.0269,19.979,20.0189,145999.0
2021-01-12 10:35:00,25.03,25.07,25.01,25.05,238348.0,20.0189,20.0509,20.003,20.0349,238348.0
2021-01-12 10:40:00,25.05,25.1,25.01,25.09,298158.0,20.0349,20.0749,20.003,20.0669,298158.0
2021-01-12 10:45:00,25.08,25.15,25.08,25.12,240336.0,20.0589,20.1149,20.0589,20.0909,240336.0
2021-01-12 10:50:00,25.12,25.17,25.09,25.17,265048.0,20.0909,20.1309,20.0669,20.1309,265048.0
2021-01-12 10:55:00,25.16,25.19,25.13,25.15,205652.0,20.1229,20.1469,20.0989,20.1149,205652.0
2021-01-12 11:00:00,25.14,25.16,25.06,25.11,212521.0,20.1069,20.1229,20.0429,20.0829,212521.0
2021-01-12 11:05:00,25.12,25.14,25.04,25.05,268079.0,20.0909,20.1069,20.0269,20.0349,268079.0
2021-01-12 11:10:00,25.05,25.07,24.98,25.02,212284.0,20.0349,20.0509,19.979,20.011,212284.0
2021-01-12 11:15:00,25.02,25.04,24.99,25.02,161400.0,20.011,20.0269,19.987,20.011,161400.0
2021-01-12 11:20:00,25.01,25.04,24.96,24.96,115375.0,20.003,20.0269,19.963,19.963,115375.0
2021-01-12 11:25:00,24.96,24.98,24.86,24.87,152387.0,19.963,19.979,19.883,19.891,152387.0
2021-01-12 11:30:00,24.87,24.91,24.84,24.89,305098.0,19.891,19.923,19.867,19.907,305098.0
2021-01-12 11:35:00,24.89,24.9,24.86,24.88,100325.0,19.907,19.915,19.883,19.899,100325.0
2021-01-12 11:40:00,24.88,24.89,24.84,24.87,72328.0,19.899,19.907,19.867,19.891,72328.0
2021-01-12 11:45:00,24.88,24.95,24.86,24.94,88288.0,19.899,19.955,19.883,19.947,88288.0
2021-01-12 11:50:00,24.94,24.94,24.86,24.89,83078.0,19.947,19.947,19.883,19.907,83078.0
2021-01-12 11:55:00,24.9,24.98,24.89,24.96,107090.0,19.915,19.979,19.907,19.963,107090.0
2021-01-12 12:00:00,24.96,24.96,24.92,24.93,98508.0,19.963,19.963,19.931,19.939,98508.0
2021-01-12 12:05:00,24.94,24.94,24.87,24.89,131669.0,19.947,19.947,19.891,19.907,131669.0
2021-01-12 12:10:00,24.88,24.89,24.8,24.8,111558.0,19.899,19.907,19.835,19.835,111558.0
2021-01-12 12:15:00,24.8,24.84,24.76,24.83,152880.0,19.835,19.867,19.803,19.859,152880.0
2021-01-12 12:20:00,24.83,24.84,24.78,24.8,176194.0,19.859,19.867,19.819,19.835,176194.0
2021-01-12 12:25:00,24.8,24.83,24.78,24.83,44953.0,19.835,19.859,19.819,19.859,44953.0
2021-01-12 12:30:00,24.83,24.83,24.76,24.78,138970.0,19.859,19.859,19.803,19.819,138970.0
2021-01-12 12:35:00,24.78,24.83,24.78,24.83,89281.0,19.819,19.859,19.819,19.859,89281.0
2021-01-12 12:40:00,24.83,24.83,24.77,24.8,98430.0,19.859,19.859,19.811,19.835,98430.0
2021-01-12 12:45:00,24.8,24.82,24.77,24.8,143480.0,19.835,19.851,19.811,19.835,143480.0
2021-01-12 12:50:00,24.8,24.86,24.79,24.85,150212.0,19.835,19.883,19.827,19.875,150212.0
2021-01-12 12:55:00,24.85,24.85,24.81,24.83,110229.0,19.875,19.875,19.843,19.859,110229.0
2021-01-12 13:00:00,24.83,24.86,24.82,24.83,168479.0,19.859,19.883,19.851,19.859,168479.0
2021-01-12 13:05:00,24.82,24.88,24.81,24.88,217699.0,19.851,19.899,19.843,19.899,217699.0
2021-01-12 13:10:00,24.88,24.91,24.87,24.89,173109.0,19.899,19.923,19.891,19.907,173109.0
2021-01-12 13:15:00,24.89,24.9,24.83,24.86,230845.0,19.907,19.915,19.859,19.883,230845.0
2021-01-12 13:20:00,24.86,24.87,24.84,24.85,146663.0,19.883,19.891,19.867,19.875,146663.0
2021-01-12 13:25:00,24.85,24.87,24.83,24.85,171945.0,19.875,19.891,19.859,19.875,171945.0
2021-01-12 13:30:00,24.84,24.89,24.82,24.87,144669.0,19.867,19.907,19.851,19.891,144669.0
2021-01-12 13:35:00,24.87,24.88,24.83,24.88,134881.0,19.891,19.899,19.859,19.899,134881.0
2021-01-12 13:40:00,24.88,24.92,24.87,24.92,146016.0,19.899,19.931,19.891,19.931,146016.0
2021-01-12 13:45:00,24.92,24.98,24.91,24.97,236988.0,19.931,19.979,19.923,19.971,236988.0
2021-01-12 13:50:00,24.96,24.97,24.87,24.91,170354.0,19.963,19.971,19.891,19.923,170354.0
2021-01-12 13:55:00,24.91,24.92,24.87,24.87,56030.0,19.923,19.931,19.891,19.891,56030.0
2021-01-12 14:00:00,24.88,24.92,24.86,24.91,87206.0,19.899,19.931,19.883,19.923,87206.0
2021-01-12 14:05:00,24.91,24.91,24.87,24.9,65872.0,19.923,19.923,19.891,19.915,65872.0
2021-01-12 14:10:00,24.9,24.95,24.89,24.93,381554.0,19.915,19.955,19.907,19.939,381554.0
2021-01-12 14:15:00,24.93,24.96,24.92,24.94,151272.0,19.939,19.963,19.931,19.947,151272.0
2021-01-12 14:20:00,24.94,24.95,24.92,24.95,92937.0,19.947,19.955,19.931,19.955,92937.0
2021-01-12 14:25:00,24.95,24.99,24.94,24.98,203683.0,19.955,19.987,19.947,19.979,203683.0
2021-01-12 14:30:00,24.98,25.0,24.97,24.99,133555.0,19.979,19.995,19.971,19.987,133555.0
2021-01-12 14:35:00,24.99,25.0,24.95,24.97,187608.0,19.987,19.995,19.955,19.971,187608.0
2021-01-12 14:40:00,24.96,24.97,24.91,24.92,148709.0,19.963,19.971,19.923,19.931,148709.0
2021-01-12 14:45:00,24.91,24.94,24.88,24.91,219118.0,19.923,19.947,19.899,19.923,219118.0
2021-01-12 14:50:00,24.91,24.92,24.87,24.89,134678.0,19.923,19.931,19.891,19.907,134678.0
2021-01-12 14:55:00,24.89,24.93,24.89,24.91,173693.0,19.907,19.939,19.907,19.923,173693.0
2021-01-12 15:00:00,24.91,24.95,24.9,24.95,195804.0,19.923,19.955,19.915,19.955,195804.0
2021-01-12 15:05:00,24.94,24.97,24.92,24.96,136385.0,19.947,19.971,19.931,19.963,136385.0
2021-01-12 15:10:00,24.96,24.96,24.92,24.95,86177.0,19.963,19.963,19.931,19.955,86177.0
2021-01-12 15:15:00,24.95,24.96,24.94,24.96,97458.0,19.955,19.963,19.947,19.963,97458.0
2021-01-12 15:20:00,24.96,24.99,24.95,24.98,127665.0,19.963,19.987,19.955,19.979,127665.0
2021-01-12 15:25:00,24.98,24.98,24.95,24.95,115046.0,19.979,19.979,19.955,19.955,115046.0
2021-01-12 15:30:00,24.95,25.0,24.95,24.98,115462.0,19.955,19.995,19.955,19.979,115462.0
2021-01-12 15:35:00,24.98,25.0,24.95,24.99,170115.0,19.979,19.995,19.955,19.987,170115.0
2021-01-12 15:40:00,24.99,25.04,24.99,25.02,290125.0,19.987,20.0269,19.987,20.011,290125.0
2021-01-12 15:45:00,25.02,25.08,25.01,25.05,237832.0,20.011,20.0589,20.003,20.0349,237832.0
2021-01-12 15:50:00,25.06,25.07,25.03,25.05,303602.0,20.0429,20.0509,20.0189,20.0349,303602.0
2021-01-12 15:55:00,25.05,25.05,25.0,25.01,510499.0,20.0349,20.0349,19.995,20.003,510499.0
2021-01-13 09:30:00,25.11,25.12,24.88,24.91,682992.0,20.0829,20.0909,19.899,19.923,682992.0
2021-01-13 09:35:00,24.91,24.96,24.88,24.95,385808.0,19.923,19.963,19.899,19.955,385808.0
2021-01-13 09:40:00,24.95,24.97,24.88,24.91,210624.0,19.955,19.971,19.899,19.923,210624.0
2021-01-13 09:45:00,24.91,24.95,24.88,24.92,201008.0,19.923,19.955,19.899,19.931,201008.0
2021-01-13 09:50:00,24.92,24.94,24.84,24.86,309804.0,19.931,19.947,19.867,19.883,309804.0
2021-01-13 09:55:00,24.86,24.89,24.84,24.87,317350.0,19.883,19.907,19.867,19.891,317350.0
2021-01-13 10:00:00,24.87,24.88,24.8,24.8,379965.0,19.891,19.899,19.835,19.835,379965.0
2021-01-13 10:05:00,24.8,24.87,24.77,24.85,372917.0,19.835,19.891,19.811,19.875,372917.0
2021-01-13 10:10:00,24.85,24.92,24.84,24.89,223180.0,19.875,19.931,19.867,19.907,223180.0
2021-01-13 10:15:00,24.89,24.96,24.88,24.94,176960.0,19.907,19.963,19.899,19.947,176960.0
2021-01-13 10:20:00,24.93,24.99,24.91,24.93,196804.0,19.939,19.987,19.923,19.939,196804.0
2021-01-13 10:25:00,24.93,24.97,24.92,24.94,144568.0,19.939,19.971,19.931,19.947,144568.0
2021-01-13 10:30:00,24.95,24.95,24.86,24.87,182102.0,19.955,19.955,19.883,19.891,182102.0
2021-01-13 10:35:00,24.87,24.91,24.86,24.9,163167.0,19.891,19.923,19.883,19.915,163167.0
2021-01-13 10:40:00,24.91,24.92,24.84,24.87,169091.0,19.923,19.931,19.867,19.891,169091.0
2021-01-13 10:45:00,24.86,24.88,24.8,24.83,200202.0,19.883,19.899,19.835,19.859,200202.0
2021-01-13 10:50:00,24.83,24.9,24.82,24.89,111957.0,19.859,19.915,19.851,19.907,111957.0
2021-01-13 10:55:00,24.89,24.9,24.83,24.87,154273.0,19.907,19.915,19.859,19.891,154273.0
2021-01-13 11:00:00,24.87,24.87,24.82,24.83,170740.0,19.891,19.891,19.851,19.859,170740.0
2021-01-13 11:05:00,24.83,24.88,24.82,24.84,188807.0,19.859,19.899,19.851,19.867,188807.0
2021-01-13 11:10:00,24.84,24.85,24.76,24.77,254116.0,19.867,19.875,19.803,19.811,254116.0
2021-01-13 11:15:00,24.77,24.79,24.68,24.72,308228.0,19.811,19.827,19.739,19.771,308228.0
2021-01-13 11:20:00,24.71,24.79,24.71,24.78,152809.0,19.763,19.827,19.763,19.819,152809.0
2021-01-13 11:25:00,24.78,24.8,24.75,24.78,173911.0,19.819,19.835,19.795,19.819,173911.0
2021-01-13 11:30:00,24.78,24.83,24.76,24.8,304717.0,19.819,19.859,19.803,19.835,304717.0
2021-01-13 11:35:00,24.79,24.8,24.72,24.77,291188.0,19.827,19.835,19.771,19.811,291188.0
2021-01-13 11:40:00,24.76,24.8,24.74,24.75,110646.0,19.803,19.835,19.787,19.795,110646.0
2021-01-13 11:45:00,24.75,24.76,24.71,24.73,117671.0,19.795,19.803,19.763,19.779,117671.0
2021-01-13 11:50:00,24.72,24.76,24.7,24.73,177070.0,19.771,19.803,19.755,19.779,177070.0
2021-01-13 11:55:00,24.73,24.74,24.69,24.7,148398.0,19.779,19.787,19.747,19.755,148398.0
2021-01-13 12:00:00,24.69,24.7,24.65,24.68,175456.0,19.747,19.755,19.715,19.739,175456.0
2021-01-13 12:05:00,24.67,24.68,24.65,24.66,46709.0,19.731,19.739,19.715,19.723,46709.0
2021-01-13 12:10:00,24.66,24.67,24.62,24.63,54920.0,19.723,19.731,19.691,19.699,54920.0
2021-01-13 12:15:00,24.63,24.65,24.62,24.63,81227.0,19.699,19.715,19.691,19.699,81227.0
2021-01-13 12:20:00,24.63,24.64,24.61,24.64,84667.0,19.699,19.707,19.683,19.707,84667.0
2021-01-13 12:25:00,24.64,24.69,24.63,24.69,105470.0,19.707,19.747,19.699,19.747,105470.0
2021-01-13 12:30:00,24.69,24.69,24.64,24.66,101942.0,19.747,19.747,19.707,19.723,101942.0
2021-01-13 12:35:00,24.67,24.69,24.65,24.69,132099.0,19.731,19.747,19.715,19.747,132099.0
2021-01-13 12:40:00,24.69,24.7,24.67,24.69,96531.0,19.747,19.755,19.731,19.747,96531.0
2021-01-13 12:45:00,24.69,24.74,24.68,24.73,77962.0,19.747,19.787,19.739,19.779,77962.0
2021-01-13 12:50:00,24.72,24.78,24.7,24.76,137302.0,19.771,19.819,19.755,19.803,137302.0
2021-01-13 12:55:00,24.77,24.79,24.74,24.76,183216.0,19.811,19.827,19.787,19.803,183216.0
2021-01-13 13:00:00,24.75,24.76,24.72,24.76,133530.0,19.795,19.803,19.771,19.803,133530.0
2021-01-13 13:05:00,24.76,24.78,24.73,24.74,83315.0,19.803,19.819,19.779,19.787,83315.0
2021-01-13 13:10:00,24.74,24.75,24.71,24.72,72392.0,19.787,19.795,19.763,19.771,72392.0
2021-01-13 13:15:00,24.73,24.75,24.71,24.73,38007.0,19.779,19.795,19.763,19.779,38007.0
2021-01-13 13:20:00,24.73,24.76,24.73,24.74,91271.0,19.779,19.803,19.779,19.787,91271.0
2021-01-13 13:25:00,24.74,24.76,24.73,24.74,105925.0,19.787,19.803,19.779,19.787,105925.0
2021-01-13 13:30:00,24.74,24.77,24.72,24.77,138884.0,19.787,19.811,19.771,19.811,138884.0
2021-01-13 13:35:00,24.77,24.78,24.75,24.77,100581.0,19.811,19.819,19.795,19.811,100581.0
2021-01-13 13:40:00,24.78,24.8,24.75,24.79,90113.0,19.819,19.835,19.795,19.827,90113.0
2021-01-13 13:45:00,24.78,24.8,24.76,24.76,127979.0,19.819,19.835,19.803,19.803,127979.0
2021-01-13 13:50:00,24.77,24.84,24.76,24.83,165106.0,19.811,19.867,19.803,19.859,165106.0
2021-01-13 13:55:00,24.84,24.87,24.81,24.85,167783.0,19.867,19.891,19.843,19.875,167783.0
2021-01-13 14:00:00,24.85,24.87,24.8,24.86,189594.0,19.875,19.891,19.835,19.883,189594.0
2021-01-13 14:05:00,24.87,24.87,24.83,24.87,96726.0,19.891,19.891,19.859,19.891,96726.0
2021-01-13 14:10:00,24.86,24.89,24.84,24.89,35767.0,19.883,19.907,19.867,19.907,35767.0
2021-01-13 14:15:00,24.89,24.91,24.86,24.9,106319.0,19.907,19.923,19.883,19.915,106319.0
2021-01-13 14:20:00,24.9,24.91,24.87,24.9,68304.0,19.915,19.923,19.891,19.915,68304.0
2021-01-13 14:25:00,24.91,24.91,24.87,24.89,54573.0,19.923,19.923,19.891,19.907,54573.0
2021-01-13 14:30:00,24.88,24.9,24.86,24.9,86153.0,19.899,19.915,19.883,19.915,86153.0
2021-01-13 14:35:00,24.9,24.91,24.88,24.9,111794.0,19.915,19.923,19.899,19.915,111794.0
2021-01-13 14:40:00,24.89,24.91,24.85,24.86,148971.0,19.907,19.923,19.875,19.883,148971.0
2021-01-13 14:45:00,24.87,24.9,24.86,24.9,118508.0,19.891,19.915,19.883,19.915,118508.0
2021-01-13 14:50:00,24.91,24.91,24.86,24.88,93835.0,19.923,19.923,19.883,19.899,93835.0
2021-01-13 14:55:00,24.87,24.88,24.84,24.87,140213.0,19.891,19.899,19.867,19.891,140213.0
2021-01-13 15:00:00,24.86,24.87,24.79,24.8,112564.0,19.883,19.891,19.827,19.835,112564.0
2021-01-13 15:05:00,24.8,24.81,24.77,24.78,144997.0,19.835,19.843,19.811,19.819,144997.0
2021-01-13 15:10:00,24.78,24.82,24.77,24.82,131787.0,19.819,19.851,19.811,19.851,131787.0
2021-01-13 15:15:00,24.82,24.83,24.81,24.83,95311.0,19.851,19.859,19.843,19.859,95311.0
2021-01-13 15:20:00,24.83,24.84,24.82,24.83,77421.0,19.859,19.867,19.851,19.859,77421.0
2021-01-13 15:25:00,24.83,24.84,24.78,24.79,105332.0,19.859,19.867,19.819,19.827,105332.0
2021-01-13 15:30:00,24.78,24.79,24.76,24.79,133295.0,19.819,19.827,19.803,19.827,133295.0
2021-01-13 15:35:00,24.79,24.79,24.75,24.76,134319.0,19.827,19.827,19.795,19.803,134319.0
2021-01-13 15:40:00,24.76,24.78,24.75,24.77,149370.0,19.803,19.819,19.795,19.811,149370.0
2021-01-13 15:45:00,24.77,24.79,24.76,24.78,128803.0,19.811,19.827,19.803,19.819,128803.0
2021-01-13 15:50:00,24.77,24.79,24.75,24.78,284315.0,19.811,19.827,19.795,19.819,284315.0
2021-01-13 15:55:00,24.78,24.8,24.76,24.79,402040.0,19.819,19.835,19.803,19.827,402040.0
2021-01-14 09:30:00,25.02,25.08,24.99,25.02,357106.0,20.011,20.0589,19.987,20.011,357106.0
2021-01-14 09:35:00,25.02,25.12,24.99,25.12,296514.0,20.011,20.0909,19.987,20.0909,296514.0
2021-01-14 09:40:00,25.12,25.13,24.98,24.98,368816.0,20.0909,20.0989,19.979,19.979,368816.0
2021-01-14 09:45:00,24.98,25.04,24.96,25.04,131080.0,19.979,20.0269,19.963,20.0269,131080.0
2021-01-14 09:50:00,25.04,25.14,25.03,25.12,241527.0,20.0269,20.1069,20.0189,20.0909,241527.0
2021-01-14 09:55:00,25.13,25.22,25.12,25.21,277737.0,20.0989,20.1709,20.0909,20.1629,277737.0
2021-01-14 10:00:00,25.2,25.27,25.15,25.25,280075.0,20.1549,20.2109,20.1149,20.1949,280075.0
2021-01-14 10:05:00,25.24,25.25,25.22,25.25,153374.0,20.1869,20.1949,20.1709,20.1949,153374.0
2021-01-14 10:10:00,25.25,25.26,25.2,25.26,230696.0,20.1949,20.2029,20.1549,20.2029,230696.0
2021-01-14 10:15:00,25.26,25.29,25.24,25.25,231776.0,20.2029,20.2269,20.1869,20.1949,231776.0
2021-01-14 10:20:00,25.25,25.28,25.22,25.23,327280.0,20.1949,20.2189,20.1709,20.1789,327280.0
2021-01-14 10:25:00,25.24,25.27,25.19,25.19,136160.0,20.1869,20.2109,20.1469,20.1469,136160.0
2021-01-14 10:30:00,25.2,25.27,25.19,25.26,199364.0,20.1549,20.2109,20.1469,20.2029,199364.0
2021-01-14 10:35:00,25.25,25.28,25.14,25.14,213616.0,20.1949,20.2189,20.1069,20.1069,213616.0
2021-01-14 10:40:00,25.14,25.21,25.14,25.16,133930.0,20.1069,20.1629,20.1069,20.1229,133930.0
2021-01-14 10:45:00,25.17,25.17,25.1,25.11,186137.0,20.1309,20.1309,20.0749,20.0829,186137.0
2021-01-14 10:50:00,25.11,25.14,25.08,25.13,148278.0,20.0829,20.1069,20.0589,20.0989,148278.0
2021-01-14 10:55:00,25.12,25.18,25.1,25.17,150468.0,20.0909,20.1389,20.0749,20.1309,150468.0
2021-01-14 11:00:00,25.17,25.24,25.17,25.21,159223.0,20.1309,20.1869,20.1309,20.1629,159223.0
2021-01-14 11:05:00,25.21,25.25,25.21,25.23,125610.0,20.1629,20.1949,20.1629,20.1789,125610.0
2021-01-14 11:10:00,25.23,25.3,25.23,25.3,201535.0,20.1789,20.2349,20.1789,20.2349,201535.0
2021-01-14 11:15:00,25.3,25.31,25.27,25.3,122329.0,20.2349,20.2429,20.2109,20.2349,122329.0
2021-01-14 11:20:00,25.3,25.32,25.28,25.29,123032.0,20.2349,20.2509,20.2189,20.2269,123032.0
2021-01-14 11:25:00,25.3,25.36,25.27,25.35,213574.0,20.2349,20.2829,20.2109,20.2749,213574.0
2021-01-14 11:30:00,25.35,25.37,25.31,25.34,119027.0,20.2749,20.2909,20.2429,20.2669,119027.0
2021-01-14 11:35:00,25.34,25.34,25.26,25.27,150159.0,20.2669,20.2669,20.2029,20.2109,150159.0
2021-01-14 11:40:00,25.27,25.28,25.22,25.24,95049.0,20.2109,20.2189,20.1709,20.1869,95049.0
2021-01-14 11:45:00,25.24,25.25,25.2,25.21,91671.0,20.1869,20.1949,20.1549,20.1629,91671.0
2021-01-14 11:50:00,25.21,25.21,25.18,25.19,106078.0,20.1629,20.1629,20.1389,20.1469,106078.0
2021-01-14 11:55:00,25.19,25.22,25.18,25.21,56543.0,20.1469,20.1709,20.1389,20.1629,56543.0
2021-01-14 12:00:00,25.21,25.22,25.19,25.2,59701.0,20.1629,20.1709,20.1469,20.1549,59701.0
2021-01-14 12:05:00,25.2,25.21,25.18,25.2,67255.0,20.1549,20.1629,20.1389,20.1549,67255.0
2021-01-14 12:10:00,25.19,25.24,25.18,25.21,198471.0,20.1469,20.1869,20.1389,20.1629,198471.0
2021-01-14 12:15:00,25.22,25.25,25.21,25.22,64701.0,20.1709,20.1949,20.1629,20.1709,64701.0
2021-01-14 12:20:00,25.21,25.22,25.19,25.21,65790.0,20.1629,20.1709,20.1469,20.1629,65790.0
2021-01-14 12:25:00,25.21,25.24,25.2,25.23,70248.0,20.1629,20.1869,20.1549,20.1789,70248.0
2021-01-14 12:30:00,25.22,25.24,25.21,25.23,98930.0,20.1709,20.1869,20.1629,20.1789,98930.0
2021-01-14 12:35:00,25.23,25.27,25.21,25.27,112374.0,20.1789,20.2109,20.1629,20.2109,112374.0
2021-01-14 12:40:00,25.27,25.29,25.26,25.27,100667.0,20.2109,20.2269,20.2029,20.2109,100667.0
2021-01-14 12:45:00,25.28,25.28,25.22,25.24,90533.0,20.2189,20.2189,20.1709,20.1869,90533.0
2021-01-14 12:50:00,25.24,25.28,25.23,25.26,44511.0,20.1869,20.2189,20.1789,20.2029,44511.0
2021-01-14 12:55:00,25.26,25.3,25.26,25.3,69866.0,20.2029,20.2349,20.2029,20.2349,69866.0
2021-01-14 13:00:00,25.3,25.33,25.28,25.33,104163.0,20.2349,20.2589,20.2189,20.2589,104163.0
2021-01-14 13:05:00,25.33,25.35,25.3,25.35,87995.0,20.2589,20.2749,20.2349,20.2749,87995.0
2021-01-14 13:10:00,25.34,25.35,25.31,25.33,90749.0,20.2669,20.2749,20.2429,20.2589,90749.0
2021-01-14 13:15:00,25.33,25.33,25.29,25.3,93077.0,20.2589,20.2589,20.2269,20.2349,93077.0
2021-01-14 13:20:00,25.3,25.31,25.25,25.29,152043.0,20.2349,20.2429,20.1949,20.2269,152043.0
2021-01-14 13:25:00,25.3,25.3,25.26,25.3,104864.0,20.2349,20.2349,20.2029,20.2349,104864.0
2021-01-14 13:30:00,25.3,25.36,25.29,25.35,97046.0,20.2349,20.2829,20.2269,20.2749,97046.0
2021-01-14 13:35:00,25.36,25.39,25.35,25.37,118641.0,20.2829,20.3069,20.2749,20.2909,118641.0
2021-01-14 13:40:00,25.37,25.38,25.35,25.38,81107.0,20.2909,20.2989,20.2749,20.2989,81107.0
2021-01-14 13:45:00,25.38,25.39,25.37,25.39,98374.0,20.2989,20.3069,20.2909,20.3069,98374.0
2021-01-14 13:50:00,25.38,25.4,25.38,25.39,62049.0,20.2989,20.3149,20.2989,20.3069,62049.0
2021-01-14 13:55:00,25.39,25.43,25.39,25.42,184458.0,20.3069,20.3389,20.3069,20.3309,184458.0
2021-01-14 14:00:00,25.41,25.48,25.41,25.48,120537.0,20.3229,20.3789,20.3229,20.3789,120537.0
2021-01-14 14:05:00,25.48,25.48,25.45,25.46,67569.0,20.3789,20.3789,20.3549,20.3629,67569.0
2021-01-14 14:10:00,25.46,25.49,25.44,25.49,255483.0,20.3629,20.3869,20.3469,20.3869,255483.0
2021-01-14 14:15:00,25.48,25.5,25.46,25.46,89235.0,20.3789,20.3949,20.3629,20.3629,89235.0
2021-01-14 14:20:00,25.46,25.48,25.44,25.46,107756.0,20.3629,20.3789,20.3469,20.3629,107756.0
2021-01-14 14:25:00,25.47,25.48,25.43,25.46,164150.0,20.3709,20.3789,20.3389,20.3629,164150.0
2021-01-14 14:30:00,25.46,25.52,25.46,25.52,240624.0,20.3629,20.4108,20.3629,20.4108,240624.0
2021-01-14 14:35:00,25.52,25.54,25.49,25.51,145082.0,20.4108,20.4268,20.3869,20.4029,145082.0
2021-01-14 14:40:00,25.51,25.52,25.46,25.47,111626.0,20.4029,20.4108,20.3629,20.3709,111626.0
2021-01-14 14:45:00,25.47,25.48,25.41,25.42,214044.0,20.3709,20.3789,20.3229,20.3309,214044.0
2021-01-14 14:50:00,25.43,25.47,25.42,25.45,259414.0,20.3389,20.3709,20.3309,20.3549,259414.0
2021-01-14 14:55:00,25.45,25.51,25.43,25.5,131587.0,20.3549,20.4029,20.3389,20.3949,131587.0
2021-01-14 15:00:00,25.5,25.54,25.49,25.54,115611.0,20.3949,20.4268,20.3869,20.4268,115611.0
2021-01-14 15:05:00,25.54,25.54,25.51,25.53,147935.0,20.4268,20.4268,20.4029,20.4188,147935.0
2021-01-14 15:10:00,25.53,25.53,25.46,25.52,331662.0,20.4188,20.4188,20.3629,20.4108,331662.0
2021-01-14 15:15:00,25.52,25.53,25.43,25.44,322282.0,20.4108,20.4188,20.3389,20.3469,322282.0
2021-01-14 15:20:00,25.44,25.5,25.43,25.47,279675.0,20.3469,20.3949,20.3389,20.3709,279675.0
2021-01-14 15:25:00,25.47,25.51,25.45,25.51,172972.0,20.3709,20.4029,20.3549,20.4029,172972.0
2021-01-14 15:30:00,25.51,25.55,25.49,25.51,269735.0,20.4029,20.4348,20.3869,20.4029,269735.0
2021-01-14 15:35:00,25.51,25.54,25.49,25.53,172519.0,20.4029,20.4268,20.3869,20.4188,172519.0
2021-01-14 15:40:00,25.53,25.53,25.48,25.52,200501.0,20.4188,20.4188,20.3789,20.4108,200501.0
2021-01-14 15:45:00,25.52,25.55,25.52,25.53,288095.0,20.4108,20.4348,20.4108,20.4188,288095.0
2021-01-14 15:50:00,25.53,25.54,25.44,25.48,386618.0,20.4188,20.4268,20.3469,20.3789,386618.0
2021-01-14 15:55:00,25.47,25.49,25.45,25.48,562254.0,20.3709,20.3869,20.3549,20.3789,562254.0
2021-01-15 09:30:00,24.8,24.85,24.72,24.85,563552.0,19.835,19.875,19.771,19.875,563552.0
2021-01-15 09:35:00,24.85,24.89,24.75,24.76,292803.0,19.875,19.907,19.795,19.803,292803.0
2021-01-15 09:40:00,24.77,24.77,24.65,24.74,406141.0,19.811,19.811,19.715,19.787,406141.0
2021-01-15 09:45:00,24.75,24.76,24.65,24.66,261010.0,19.795,19.803,19.715,19.723,261010.0
2021-01-15 09:50:00,24.66,24.69,24.61,24.65,256593.0,19.723,19.747,19.683,19.715,256593.0
2021-01-15 09:55:00,24.66,24.7,24.59,24.68,385085.0,19.723,19.755,19.667,19.739,385085.0
2021-01-15 10:00:00,24.68,24.68,24.51,24.52,440663.0,19.739,19.739,19.6031,19.6111,440663.0
2021-01-15 10:05:00,24.52,24.53,24.36,24.36,470760.0,19.6111,19.619,19.4831,19.4831,470760.0
2021-01-15 10:10:00,24.36,24.49,24.33,24.41,384941.0,19.4831,19.5871,19.4591,19.5231,384941.0
2021-01-15 10:15:00,24.41,24.46,24.34,24.34,326260.0,19.5231,19.5631,19.4671,19.4671,326260.0
2021-01-15 10:20:00,24.35,24.37,24.14,24.14,435257.0,19.4751,19.4911,19.3071,19.3071,435257.0
2021-01-15 10:25:00,24.14,24.34,24.14,24.34,465854.0,19.3071,19.4671,19.3071,19.4671,465854.0
2021-01-15 10:30:00,24.33,24.41,24.29,24.41,596235.0,19.4591,19.5231,19.4271,19.5231,596235.0
2021-01-15 10:35:00,24.41,24.44,24.34,24.37,220168.0,19.5231,19.5471,19.4671,19.4911,220168.0
2021-01-15 10:40:00,24.36,24.45,24.34,24.43,220291.0,19.4831,19.5551,19.4671,19.5391,220291.0
2021-01-15 10:45:00,24.44,24.51,24.42,24.47,224853.0,19.5471,19.6031,19.5311,19.5711,224853.0
2021-01-15 10:50:00,24.47,24.53,24.46,24.51,288745.0,19.5711,19.619,19.5631,19.6031,288745.0
2021-01-15 10:55:00,24.51,24.53,24.45,24.51,325881.0,19.6031,19.619,19.5551,19.6031,325881.0
2021-01-15 11:00:00,24.51,24.52,24.44,24.48,277049.0,19.6031,19.6111,19.5471,19.5791,277049.0
2021-01-15 11:05:00,24.48,24.51,24.43,24.48,425964.0,19.5791,19.6031,19.5391,19.5791,425964.0
2021-01-15 11:10:00,24.48,24.55,24.45,24.53,316889.0,19.5791,19.635,19.5551,19.619,316889.0
2021-01-15 11:15:00,24.54,24.62,24.46,24.61,562627.0,19.627,19.691,19.5631,19.683,562627.0
2021-01-15 11:20:00,24.61,24.63,24.55,24.58,585869.0,19.683,19.699,19.635,19.659,585869.0
2021-01-15 11:25:00,24.58,24.66,24.57,24.62,513871.0,19.659,19.723,19.651,19.691,513871.0
2021-01-15 11:30:00,24.62,24.67,24.62,24.63,672345.0,19.691,19.731,19.691,19.699,672345.0
2021-01-15 11:35:00,24.63,24.64,24.59,24.63,298890.0,19.699,19.707,19.667,19.699,298890.0
2021-01-15 11:40:00,24.63,24.64,24.53,24.56,325212.0,19.699,19.707,19.619,19.643,325212.0
2021-01-15 11:45:00,24.56,24.57,24.49,24.49,356590.0,19.643,19.651,19.5871,19.5871,356590.0
2021-01-15 11:50:00,24.49,24.51,24.46,24.5,340989.0,19.5871,19.6031,19.5631,19.5951,340989.0
2021-01-15 11:55:00,24.49,24.5,24.42,24.43,294288.0,19.5871,19.5951,19.5311,19.5391,294288.0
2021-01-15 12:00:00,24.43,24.46,24.41,24.45,193299.0,19.5391,19.5631,19.5231,19.5551,193299.0
2021-01-15 12:05:00,24.45,24.47,24.4,24.4,291570.0,19.5551,19.5711,19.5151,19.5151,291570.0
2021-01-15 12:10:00,24.39,24.43,24.38,24.42,296536.0,19.5071,19.5391,19.4991,19.5311,296536.0
2021-01-15 12:15:00,24.42,24.47,24.42,24.45,145266.0,19.5311,19.5711,19.5311,19.5551,145266.0
2021-01-15 12:20:00,24.44,24.45,24.41,24.44,89893.0,19.5471,19.5551,19.5231,19.5471,89893.0
2021-01-15 12:25:00,24.45,24.48,24.43,24.46,173564.0,19.5551,19.5791,19.5391,19.5631,173564.0
2021-01-15 12:30:00,24.45,24.5,24.45,24.47,113688.0,19.5551,19.5951,19.5551,19.5711,113688.0
2021-01-15 12:35:00,24.47,24.5,24.45,24.49,189062.0,19.5711,19.5951,19.5551,19.5871,189062.0
2021-01-15 12:40:00,24.5,24.5,24.43,24.45,346725.0,19.5951,19.5951,19.5391,19.5551,346725.0
2021-01-15 12:45:00,24.45,24.48,24.43,24.46,286750.0,19.5551,19.5791,19.5391,19.5631,286750.0
2021-01-15 12:50:00,24.46,24.54,24.44,24.53,296631.0,19.5631,19.627,19.5471,19.619,296631.0
2021-01-15 12:55:00,24.53,24.55,24.49,24.55,261460.0,19.619,19.635,19.5871,19.635,261460.0
2021-01-15 13:00:00,24.54,24.57,24.48,24.49,237330.0,19.627,19.651,19.5791,19.5871,237330.0
2021-01-15 13:05:00,24.49,24.52,24.47,24.5,196346.0,19.5871,19.6111,19.5711,19.5951,196346.0
2021-01-15 13:10:00,24.5,24.53,24.49,24.52,108333.0,19.5951,19.619,19.5871,19.6111,108333.0
2021-01-15 13:15:00,24.52,24.58,24.49,24.56,416712.0,19.6111,19.659,19.5871,19.643,416712.0
2021-01-15 13:20:00,24.55,24.56,24.49,24.51,219070.0,19.635,19.643,19.5871,19.6031,219070.0
2021-01-15 13:25:00,24.51,24.51,24.45,24.47,165177.0,19.6031,19.6031,19.5551,19.5711,165177.0
2021-01-15 13:30:00,24.46,24.49,24.46,24.48,131961.0,19.5631,19.5871,19.5631,19.5791,131961.0
2021-01-15 13:35:00,24.47,24.5,24.44,24.5,106633.0,19.5711,19.5951,19.5471,19.5951,106633.0
2021-01-15 13:40:00,24.49,24.51,24.46,24.48,97545.0,19.5871,19.6031,19.5631,19.5791,97545.0
2021-01-15 13:45:00,24.48,24.49,24.46,24.47,186784.0,19.5791,19.5871,19.5631,19.5711,186784.0
2021-01-15 13:50:00,24.46,24.47,24.42,24.43,304626.0,19.5631,19.5711,19.5311,19.5391,304626.0
2021-01-15 13:55:00,24.42,24.45,24.38,24.44,207819.0,19.5311,19.5551,19.4991,19.5471,207819.0
2021-01-15 14:00:00,24.44,24.45,24.38,24.41,269078.0,19.5471,19.5551,19.4991,19.5231,269078.0
2021-01-15 14:05:00,24.41,24.43,24.4,24.4,184477.0,19.5231,19.5391,19.5151,19.5151,184477.0
2021-01-15 14:10:00,24.39,24.4,24.31,24.35,436168.0,19.5071,19.5151,19.4431,19.4751,436168.0
2021-01-15 14:15:00,24.35,24.36,24.28,24.3,398893.0,19.4751,19.4831,19.4191,19.4351,398893.0
2021-01-15 14:20:00,24.3,24.31,24.26,24.28,260361.0,19.4351,19.4431,19.4031,19.4191,260361.0
2021-01-15 14:25:00,24.28,24.33,24.27,24.32,322778.0,19.4191,19.4591,19.4111,19.4511,322778.0
2021-01-15 14:30:00,24.32,24.37,24.3,24.37,376704.0,19.4511,19.4911,19.4351,19.4911,376704.0
2021-01-15 14:35:00,24.37,24.38,24.32,24.33,222328.0,19.4911,19.4991,19.4511,19.4591,222328.0
2021-01-15 14:40:00,24.32,24.36,24.3,24.35,216075.0,19.4511,19.4831,19.4351,19.4751,216075.0
2021-01-15 14:45:00,24.34,24.38,24.33,24.37,238405.0,19.4671,19.4991,19.4591,19.4911,238405.0
2021-01-15 14:50:00,24.37,24.38,24.33,24.35,224521.0,19.4911,19.4991,19.4591,19.4751,224521.0
2021-01-15 14:55:00,24.36,24.36,24.3,24.31,172205.0,19.4831,19.4831,19.4351,19.4431,172205.0
2021-01-15 15:00:00,24.31,24.33,24.3,24.3,113693.0,19.4431,19.4591,19.4351,19.4351,113693.0
2021-01-15 15:05:00,24.3,24.31,24.28,24.3,255869.0,19.4351,19.4431,19.4191,19.4351,255869.0
2021-01-15 15:10:00,24.3,24.37,24.3,24.34,231588.0,19.4351,19.4911,19.4351,19.4671,231588.0
2021-01-15 15:15:00,24.35,24.36,24.32,24.32,159502.0,19.4751,19.4831,19.4511,19.4511,159502.0
2021-01-15 15:20:00,24.33,24.35,24.3,24.32,131794.0,19.4591,19.4751,19.4351,19.4511,131794.0
2021-01-15 15:25:00,24.32,24.34,24.31,24.33,96963.0,19.4511,19.4671,19.4431,19.4591,96963.0
2021-01-15 15:30:00,24.33,24.33,24.26,24.28,196792.0,19.4591,19.4591,19.4031,19.4191,196792.0
2021-01-15 15:35:00,24.28,24.28,24.25,24.26,231721.0,19.4191,19.4191,19.3951,19.4031,231721.0
2021-01-15 15:40:00,24.26,24.29,24.23,24.25,179355.0,19.4031,19.4271,19.3791,19.3951,179355.0
2021-01-15 15:45:00,24.24,24.27,24.22,24.23,233488.0,19.3871,19.4111,19.3711,19.3791,233488.0
2021-01-15 15:50:00,24.23,24.26,24.21,24.26,480836.0,19.3791,19.4031,19.3631,19.4031,480836.0
2021-01-15 15:55:00,24.26,24.29,24.25,24.27,652313.0,19.4031,19.4271,19.3951,19.4111,652313.0
2021-01-19 09:30:00,24.62,24.69,24.53,24.58,567995.0,19.691,19.747,19.619,19.659,567995.0
2021-01-19 09:35:00,24.57,24.62,24.55,24.58,196564.0,19.651,19.691,19.635,19.659,196564.0
2021-01-19 09:40:00,24.58,24.59,24.47,24.51,193964.0,19.659,19.667,19.5711,19.6031,193964.0
2021-01-19 09:45:00,24.5,24.53,24.45,24.45,212186.0,19.5951,19.619,19.5551,19.5551,212186.0
2021-01-19 09:50:00,24.45,24.5,24.44,24.48,192426.0,19.5551,19.5951,19.5471,19.5791,192426.0
2021-01-19 09:55:00,24.48,24.51,24.45,24.51,161241.0,19.5791,19.6031,19.5551,19.6031,161241.0
2021-01-19 10:00:00,24.51,24.57,24.45,24.5,216498.0,19.6031,19.651,19.5551,19.5951,216498.0
2021-01-19 10:05:00,24.49,24.53,24.45,24.46,128319.0,19.5871,19.619,19.5551,19.5631,128319.0
2021-01-19 10:10:00,24.47,24.48,24.41,24.45,200221.0,19.5711,19.5791,19.5231,19.5551,200221.0
2021-01-19 10:15:00,24.45,24.48,24.41,24.47,172511.0,19.5551,19.5791,19.5231,19.5711,172511.0
2021-01-19 10:20:00,24.47,24.51,24.42,24.5,165529.0,19.5711,19.6031,19.5311,19.5951,165529.0
2021-01-19 10:25:00,24.51,24.57,24.5,24.57,183197.0,19.6031,19.651,19.5951,19.651,183197.0
2021-01-19 10:30:00,24.57,24.63,24.54,24.62,177813.0,19.651,19.699,19.627,19.691,177813.0
2021-01-19 10:35:00,24.63,24.68,24.62,24.65,93914.0,19.699,19.739,19.691,19.715,93914.0
2021-01-19 10:40:00,24.66,24.7,24.64,24.7,139938.0,19.723,19.755,19.707,19.755,139938.0
2021-01-19 10:45:00,24.7,24.73,24.68,24.71,176111.0,19.755,19.779,19.739,19.763,176111.0
2021-01-19 10:50:00,24.72,24.78,24.71,24.72,243643.0,19.771,19.819,19.763,19.771,243643.0
2021-01-19 10:55:00,24.72,24.76,24.65,24.66,211139.0,19.771,19.803,19.715,19.723,211139.0
2021-01-19 11:00:00,24.66,24.72,24.66,24.7,260762.0,19.723,19.771,19.723,19.755,260762.0
2021-01-19 11:05:00,24.7,24.72,24.62,24.64,259344.0,19.755,19.771,19.691,19.707,259344.0
2021-01-19 11:10:00,24.64,24.68,24.58,24.62,213200.0,19.707,19.739,19.659,19.691,213200.0
2021-01-19 11:15:00,24.62,24.64,24.59,24.6,224380.0,19.691,19.707,19.667,19.675,224380.0
2021-01-19 11:20:00,24.61,24.67,24.6,24.63,261943.0,19.683,19.731,19.675,19.699,261943.0
2021-01-19 11:25:00,24.63,24.66,24.58,24.62,295178.0,19.699,19.723,19.659,19.691,295178.0
2021-01-19 11:30:00,24.61,24.62,24.55,24.55,432744.0,19.683,19.691,19.635,19.635,432744.0
2021-01-19 11:35:00,24.56,24.65,24.55,24.64,229985.0,19.643,19.715,19.635,19.707,229985.0
2021-01-19 11:40:00,24.64,24.68,24.64,24.67,137780.0,19.707,19.739,19.707,19.731,137780.0
2021-01-19 11:45:00,24.68,24.7,24.65,24.69,233540.0,19.739,19.755,19.715,19.747,233540.0
2021-01-19 11:50:00,24.69,24.7,24.66,24.67,221463.0,19.747,19.755,19.723,19.731,221463.0
2021-01-19 11:55:00,24.67,24.69,24.65,24.65,133095.0,19.731,19.747,19.715,19.715,133095.0
2021-01-19 12:00:00,24.65,24.67,24.61,24.63,183012.0,19.715,19.731,19.683,19.699,183012.0
2021-01-19 12:05:00,24.63,24.64,24.59,24.61,170929.0,19.699,19.707,19.667,19.683,170929.0
2021-01-19 12:10:00,24.61,24.66,24.59,24.66,274234.0,19.683,19.723,19.667,19.723,274234.0
2021-01-19 12:15:00,24.66,24.67,24.63,24.64,179620.0,19.723,19.731,19.699,19.707,179620.0
2021-01-19 12:20:00,24.64,24.64,24.56,24.58,122106.0,19.707,19.707,19.643,19.659,122106.0
2021-01-19 12:25:00,24.57,24.6,24.56,24.6,75680.0,19.651,19.675,19.643,19.675,75680.0
2021-01-19 12:30:00,24.59,24.64,24.59,24.63,194161.0,19.667,19.707,19.667,19.699,194161.0
2021-01-19 12:35:00,24.63,24.63,24.58,24.59,98988.0,19.699,19.699,19.659,19.667,98988.0
2021-01-19 12:40:00,24.59,24.64,24.59,24.64,173056.0,19.667,19.707,19.667,19.707,173056.0
2021-01-19 12:45:00,24.64,24.65,24.59,24.6,91134.0,19.707,19.715,19.667,19.675,91134.0
2021-01-19 12:50:00,24.6,24.62,24.57,24.6,210785.0,19.675,19.691,19.651,19.675,210785.0
2021-01-19 12:55:00,24.61,24.66,24.6,24.65,243460.0,19.683,19.723,19.675,19.715,243460.0
2021-01-19 13:00:00,24.66,24.69,24.65,24.68,192138.0,19.723,19.747,19.715,19.739,192138.0
2021-01-19 13:05:00,24.68,24.7,24.65,24.68,186614.0,19.739,19.755,19.715,19.739,186614.0
2021-01-19 13:10:00,24.68,24.7,24.64,24.65,127882.0,19.739,19.755,19.707,19.715,127882.0
2021-01-19 13:15:00,24.65,24.68,24.63,24.64,196174.0,19.715,19.739,19.699,19.707,196174.0
2021-01-19 13:20:00,24.63,24.66,24.6,24.65,254308.0,19.699,19.723,19.675,19.715,254308.0
2021-01-19 13:25:00,24.65,24.67,24.61,24.63,161413.0,19.715,19.731,19.683,19.699,161413.0
2021-01-19 13:30:00,24.63,24.65,24.62,24.64,173575.0,19.699,19.715,19.691,19.707,173575.0
2021-01-19 13:35:00,24.63,24.68,24.63,24.68,171091.0,19.699,19.739,19.699,19.739,171091.0
2021-01-19 13:40:00,24.68,24.69,24.64,24.67,179433.0,19.739,19.747,19.707,19.731,179433.0
2021-01-19 13:45:00,24.67,24.7,24.66,24.7,178652.0,19.731,19.755,19.723,19.755,178652.0
2021-01-19 13:50:00,24.7,24.71,24.67,24.71,256994.0,19.755,19.763,19.731,19.763,256994.0
2021-01-19 13:55:00,24.71,24.72,24.68,24.69,108233.0,19.763,19.771,19.739,19.747,108233.0
2021-01-19 14:00:00,24.69,24.7,24.67,24.7,211607.0,19.747,19.755,19.731,19.755,211607.0
2021-01-19 14:05:00,24.69,24.73,24.69,24.73,105650.0,19.747,19.779,19.747,19.779,105650.0
2021-01-19 14:10:00,24.73,24.78,24.72,24.77,262425.0,19.779,19.819,19.771,19.811,262425.0
2021-01-19 14:15:00,24.77,24.79,24.75,24.77,215073.0,19.811,19.827,19.795,19.811,215073.0
2021-01-19 14:20:00,24.77,24.78,24.72,24.76,209126.0,19.811,19.819,19.771,19.803,209126.0
2021-01-19 14:25:00,24.76,24.76,24.72,24.73,86900.0,19.803,19.803,19.771,19.779,86900.0
2021-01-19 14:30:00,24.73,24.76,24.71,24.75,121489.0,19.779,19.803,19.763,19.795,121489.0
2021-01-19 14:35:00,24.76,24.77,24.73,24.76,162637.0,19.803,19.811,19.779,19.803,162637.0
2021-01-19 14:40:00,24.76,24.77,24.71,24.74,171474.0,19.803,19.811,19.763,19.787,171474.0
2021-01-19 14:45:00,24.74,24.79,24.73,24.79,190090.0,19.787,19.827,19.779,19.827,190090.0
2021-01-19 14:50:00,24.79,24.8,24.76,24.78,176291.0,19.827,19.835,19.803,19.819,176291.0
2021-01-19 14:55:00,24.77,24.78,24.73,24.77,159582.0,19.811,19.819,19.779,19.811,159582.0
2021-01-19 15:00:00,24.77,24.8,24.74,24.79,107406.0,19.811,19.835,19.787,19.827,107406.0
2021-01-19 15:05:00,24.79,24.8,24.76,24.76,132701.0,19.827,19.835,19.803,19.803,132701.0
2021-01-19 15:10:00,24.76,24.77,24.74,24.75,64154.0,19.803,19.811,19.787,19.795,64154.0
2021-01-19 15:15:00,24.74,24.75,24.72,24.73,99432.0,19.787,19.795,19.771,19.779,99432.0
2021-01-19 15:20:00,24.72,24.75,24.72,24.74,46520.0,19.771,19.795,19.771,19.787,46520.0
2021-01-19 15:25:00,24.74,24.76,24.73,24.75,91259.0,19.787,19.803,19.779,19.795,91259.0
2021-01-19 15:30:00,24.75,24.75,24.74,24.74,25604.0,19.795,19.795,19.787,19.787,25604.0
2021-01-19 15:35:00,24.74,24.75,24.69,24.71,135551.0,19.787,19.795,19.747,19.763,135551.0
2021-01-19 15:40:00,24.71,24.71,24.68,24.69,69954.0,19.763,19.763,19.739,19.747,69954.0
2021-01-19 15:45:00,24.7,24.71,24.69,24.7,106379.0,19.755,19.763,19.747,19.755,106379.0
2021-01-19 15:50:00,24.7,24.71,24.67,24.69,309477.0,19.755,19.763,19.731,19.747,309477.0
2021-01-19 15:55:00,24.69,24.7,24.65,24.65,391871.0,19.747,19.755,19.715,19.715,391871.0
2021-01-20 09:30:00,24.77,24.79,24.71,24.76,392462.0,19.811,19.827,19.763,19.803,392462.0
2021-01-20 09:35:00,24.75,24.8,24.63,24.64,168962.0,19.795,19.835,19.699,19.707,168962.0
2021-01-20 09:40:00,24.64,24.66,24.6,24.62,191412.0,19.707,19.723,19.675,19.691,191412.0
2021-01-20 09:45:00,24.63,24.65,24.58,24.59,218321.0,19.699,19.715,19.659,19.667,218321.0
2021-01-20 09:50:00,24.58,24.59,24.48,24.53,330927.0,19.659,19.667,19.5791,19.619,330927.0
2021-01-20 09:55:00,24.52,24.64,24.51,24.63,214547.0,19.6111,19.707,19.6031,19.699,214547.0
2021-01-20 10:00:00,24.63,24.7,24.61,24.69,214464.0,19.699,19.755,19.683,19.747,214464.0
2021-01-20 10:05:00,24.69,24.75,24.68,24.69,188211.0,19.747,19.795,19.739,19.747,188211.0
2021-01-20 10:10:00,24.69,24.71,24.61,24.61,159356.0,19.747,19.763,19.683,19.683,159356.0
2021-01-20 10:15:00,24.61,24.67,24.57,24.64,340722.0,19.683,19.731,19.651,19.707,340722.0
2021-01-20 10:20:00,24.64,24.66,24.58,24.64,309332.0,19.707,19.723,19.659,19.707,309332.0
2021-01-20 10:25:00,24.64,24.68,24.59,24.67,234747.0,19.707,19.739,19.667,19.731,234747.0
2021-01-20 10:30:00,24.68,24.74,24.67,24.71,215384.0,19.739,19.787,19.731,19.763,215384.0
2021-01-20 10:35:00,24.71,24.72,24.63,24.68,182334.0,19.763,19.771,19.699,19.739,182334.0
2021-01-20 10:40:00,24.68,24.7,24.61,24.63,157039.0,19.739,19.755,19.683,19.699,157039.0
2021-01-20 10:45:00,24.64,24.66,24.59,24.59,135221.0,19.707,19.723,19.667,19.667,135221.0
2021-01-20 10:50:00,24.6,24.6,24.56,24.57,150224.0,19.675,19.675,19.643,19.651,150224.0
2021-01-20 10:55:00,24.58,24.59,24.53,24.58,133906.0,19.659,19.667,19.619,19.659,133906.0
2021-01-20 11:00:00,24.58,24.6,24.57,24.58,108133.0,19.659,19.675,19.651,19.659,108133.0
2021-01-20 11:05:00,24.57,24.58,24.52,24.53,135655.0,19.651,19.659,19.6111,19.619,135655.0
2021-01-20 11:10:00,24.52,24.6,24.52,24.6,150569.0,19.6111,19.675,19.6111,19.675,150569.0
2021-01-20 11:15:00,24.6,24.64,24.58,24.62,137913.0,19.675,19.707,19.659,19.691,137913.0
2021-01-20 11:20:00,24.62,24.66,24.61,24.66,157505.0,19.691,19.723,19.683,19.723,157505.0
2021-01-20 11:25:00,24.65,24.7,24.64,24.69,376941.0,19.715,19.755,19.707,19.747,376941.0
2021-01-20 11:30:00,24.69,24.77,24.66,24.76,242378.0,19.747,19.811,19.723,19.803,242378.0
2021-01-20 11:35:00,24.76,24.77,24.73,24.77,142686.0,19.803,19.811,19.779,19.811,142686.0
2021-01-20 11:40:00,24.76,24.77,24.73,24.75,55428.0,19.803,19.811,19.779,19.795,55428.0
2021-01-20 11:45:00,24.75,24.76,24.71,24.74,134525.0,19.795,19.803,19.763,19.787,134525.0
2021-01-20 11:50:00,24.73,24.77,24.73,24.74,80622.0,19.779,19.811,19.779,19.787,80622.0
2021-01-20 11:55:00,24.74,24.75,24.71,24.71,106924.0,19.787,19.795,19.763,19.763,106924.0
2021-01-20 12:00:00,24.72,24.77,24.72,24.76,127713.0,19.771,19.811,19.771,19.803,127713.0
2021-01-20 12:05:00,24.76,24.78,24.75,24.77,74817.0,19.803,19.819,19.795,19.811,74817.0
2021-01-20 12:10:00,24.76,24.78,24.75,24.77,112020.0,19.803,19.819,19.795,19.811,112020.0
2021-01-20 12:15:00,24.77,24.78,24.74,24.76,163055.0,19.811,19.819,19.787,19.803,163055.0
2021-01-20 12:20:00,24.76,24.79,24.75,24.79,100745.0,19.803,19.827,19.795,19.827,100745.0
2021-01-20 12:25:00,24.78,24.81,24.77,24.8,122060.0,19.819,19.843,19.811,19.835,122060.0
2021-01-20 12:30:00,24.8,24.81,24.77,24.78,96660.0,19.835,19.843,19.811,19.819,96660.0
2021-01-20 12:35:00,24.79,24.79,24.73,24.75,110707.0,19.827,19.827,19.779,19.795,110707.0
2021-01-20 12:40:00,24.76,24.79,24.75,24.78,148985.0,19.803,19.827,19.795,19.819,148985.0
2021-01-20 12:45:00,24.78,24.81,24.76,24.8,109235.0,19.819,19.843,19.803,19.835,109235.0
2021-01-20 12:50:00,24.8,24.81,24.76,24.8,138018.0,19.835,19.843,19.803,19.835,138018.0
2021-01-20 12:55:00,24.8,24.82,24.79,24.81,129829.0,19.835,19.851,19.827,19.843,129829.0
2021-01-20 13:00:00,24.8,24.83,24.8,24.8,114219.0,19.835,19.859,19.835,19.835,114219.0
2021-01-20 13:05:00,24.81,24.84,24.79,24.82,165265.0,19.843,19.867,19.827,19.851,165265.0
2021-01-20 13:10:00,24.82,24.84,24.81,24.82,131659.0,19.851,19.867,19.843,19.851,131659.0
2021-01-20 13:15:00,24.83,24.88,24.82,24.87,130004.0,19.859,19.899,19.851,19.891,130004.0
2021-01-20 13:20:00,24.87,24.88,24.86,24.88,117356.0,19.891,19.899,19.883,19.899,117356.0
2021-01-20 13:25:00,24.88,24.9,24.87,24.89,81076.0,19.899,19.915,19.891,19.907,81076.0
2021-01-20 13:30:00,24.89,24.9,24.86,24.87,109685.0,19.907,19.915,19.883,19.891,109685.0
2021-01-20 13:35:00,24.87,24.87,24.84,24.85,70900.0,19.891,19.891,19.867,19.875,70900.0
2021-01-20 13:40:00,24.86,24.87,24.84,24.85,121519.0,19.883,19.891,19.867,19.875,121519.0
2021-01-20 13:45:00,24.85,24.86,24.83,24.84,77785.0,19.875,19.883,19.859,19.867,77785.0
2021-01-20 13:50:00,24.85,24.87,24.83,24.84,76018.0,19.875,19.891,19.859,19.867,76018.0
2021-01-20 13:55:00,24.84,24.85,24.81,24.82,81210.0,19.867,19.875,19.843,19.851,81210.0
2021-01-20 14:00:00,24.82,24.83,24.79,24.8,151539.0,19.851,19.859,19.827,19.835,151539.0
2021-01-20 14:05:00,24.8,24.83,24.78,24.83,111013.0,19.835,19.859,19.819,19.859,111013.0
2021-01-20 14:10:00,24.83,24.83,24.78,24.8,93453.0,19.859,19.859,19.819,19.835,93453.0
2021-01-20 14:15:00,24.81,24.84,24.8,24.82,131687.0,19.843,19.867,19.835,19.851,131687.0
2021-01-20 14:20:00,24.82,24.84,24.8,24.83,103514.0,19.851,19.867,19.835,19.859,103514.0
2021-01-20 14:25:00,24.83,24.84,24.79,24.82,124165.0,19.859,19.867,19.827,19.851,124165.0
2021-01-20 14:30:00,24.82,24.83,24.79,24.8,87877.0,19.851,19.859,19.827,19.835,87877.0
2021-01-20 14:35:00,24.8,24.82,24.77,24.8,125496.0,19.835,19.851,19.811,19.835,125496.0
2021-01-20 14:40:00,24.8,24.84,24.79,24.83,157707.0,19.835,19.867,19.827,19.859,157707.0
2021-01-20 14:45:00,24.83,24.85,24.81,24.85,101137.0,19.859,19.875,19.843,19.875,101137.0
2021-01-20 14:50:00,24.85,24.86,24.83,24.84,71449.0,19.875,19.883,19.859,19.867,71449.0
2021-01-20 14:55:00,24.84,24.86,24.83,24.85,90185.0,19.867,19.883,19.859,19.875,90185.0
2021-01-20 15:00:00,24.85,24.86,24.83,24.84,55201.0,19.875,19.883,19.859,19.867,55201.0
2021-01-20 15:05:00,24.84,24.86,24.83,24.83,56014.0,19.867,19.883,19.859,19.859,56014.0
2021-01-20 15:10:00,24.84,24.84,24.76,24.78,144017.0,19.867,19.867,19.803,19.819,144017.0
2021-01-20 15:15:00,24.78,24.8,24.77,24.79,143769.0,19.819,19.835,19.811,19.827,143769.0
2021-01-20 15:20:00,24.78,24.79,24.74,24.75,193604.0,19.819,19.827,19.787,19.795,193604.0
2021-01-20 15:25:00,24.76,24.81,24.75,24.79,90669.0,19.803,19.843,19.795,19.827,90669.0
2021-01-20 15:30:00,24.79,24.79,24.76,24.76,38542.0,19.827,19.827,19.803,19.803,38542.0
2021-01-20 15:35:00,24.76,24.78,24.73,24.78,89954.0,19.803,19.819,19.779,19.819,89954.0
2021-01-20 15:40:00,24.77,24.81,24.77,24.8,77084.0,19.811,19.843,19.811,19.835,77084.0
2021-01-20 15:45:00,24.8,24.82,24.79,24.81,99963.0,19.835,19.851,19.827,19.843,99963.0
2021-01-20 15:50:00,24.81,24.82,24.79,24.8,142939.0,19.843,19.851,19.827,19.835,142939.0
2021-01-20 15:55:00,24.81,24.82,24.76,24.81,321704.0,19.843,19.851,19.803,19.843,321704.0
2021-01-21 09:30:00,24.66,24.68,24.57,24.61,276890.0,19.723,19.739,19.651,19.683,276890.0
2021-01-21 09:35:00,24.6,24.6,24.5,24.5,175253.0,19.675,19.675,19.5951,19.5951,175253.0
2021-01-21 09:40:00,24.49,24.54,24.46,24.46,211705.0,19.5871,19.627,19.5631,19.5631,211705.0
2021-01-21 09:45:00,24.46,24.47,24.37,24.38,126286.0,19.5631,19.5711,19.4911,19.4991,126286.0
2021-01-21 09:50:00,24.38,24.43,24.34,24.36,139268.0,19.4991,19.5391,19.4671,19.4831,139268.0
2021-01-21 09:55:00,24.36,24.36,24.28,24.31,209699.0,19.4831,19.4831,19.4191,19.4431,209699.0
2021-01-21 10:00:00,24.3,24.35,24.29,24.3,134811.0,19.4351,19.4751,19.4271,19.4351,134811.0
2021-01-21 10:05:00,24.29,24.31,24.24,24.28,164785.0,19.4271,19.4431,19.3871,19.4191,164785.0
2021-01-21 10:10:00,24.29,24.31,24.23,24.28,172026.0,19.4271,19.4431,19.3791,19.4191,172026.0
2021-01-21 10:15:00,24.29,24.35,24.28,24.33,129882.0,19.4271,19.4751,19.4191,19.4591,129882.0
2021-01-21 10:20:00,24.32,24.33,24.27,24.32,75537.0,19.4511,19.4591,19.4111,19.4511,75537.0
2021-01-21 10:25:00,24.32,24.36,24.29,24.35,118313.0,19.4511,19.4831,19.4271,19.4751,118313.0
2021-01-21 10:30:00,24.35,24.36,24.28,24.29,160024.0,19.4751,19.4831,19.4191,19.4271,160024.0
2021-01-21 10:35:00,24.29,24.29,24.22,24.22,121329.0,19.4271,19.4271,19.3711,19.3711,121329.0
2021-01-21 10:40:00,24.22,24.25,24.21,24.23,123774.0,19.3711,19.3951,19.3631,19.3791,123774.0
2021-01-21 10:45:00,24.23,24.25,24.21,24.21,74202.0,19.3791,19.3951,19.3631,19.3631,74202.0
2021-01-21 10:50:00,24.22,24.23,24.06,24.09,647661.0,19.3711,19.3791,19.2431,19.2671,647661.0
2021-01-21 10:55:00,24.09,24.14,24.08,24.14,162506.0,19.2671,19.3071,19.2591,19.3071,162506.0
2021-01-21 11:00:00,24.14,24.2,24.11,24.15,101196.0,19.3071,19.3551,19.2831,19.3151,101196.0
2021-01-21 11:05:00,24.16,24.16,24.09,24.12,145601.0,19.3231,19.3231,19.2671,19.2911,145601.0
2021-01-21 11:10:00,24.12,24.15,24.1,24.13,105186.0,19.2911,19.3151,19.2751,19.2991,105186.0
2021-01-21 11:15:00,24.13,24.15,24.1,24.14,161284.0,19.2991,19.3151,19.2751,19.3071,161284.0
2021-01-21 11:20:00,24.13,24.14,24.09,24.1,214525.0,19.2991,19.3071,19.2671,19.2751,214525.0
2021-01-21 11:25:00,24.1,24.14,24.09,24.11,159724.0,19.2751,19.3071,19.2671,19.2831,159724.0
2021-01-21 11:30:00,24.1,24.11,24.06,24.1,217368.0,19.2751,19.2831,19.2431,19.2751,217368.0
2021-01-21 11:35:00,24.11,24.11,24.06,24.08,109552.0,19.2831,19.2831,19.2431,19.2591,109552.0
2021-01-21 11:40:00,24.08,24.09,24.05,24.08,53452.0,19.2591,19.2671,19.2351,19.2591,53452.0
2021-01-21 11:45:00,24.08,24.09,24.06,24.07,60925.0,19.2591,19.2671,19.2431,19.2511,60925.0
2021-01-21 11:50:00,24.08,24.09,24.03,24.04,112081.0,19.2591,19.2671,19.2192,19.2271,112081.0
2021-01-21 11:55:00,24.03,24.08,24.03,24.05,61052.0,19.2192,19.2591,19.2192,19.2351,61052.0
2021-01-21 12:00:00,24.05,24.08,24.03,24.07,59232.0,19.2351,19.2591,19.2192,19.2511,59232.0
2021-01-21 12:05:00,24.06,24.07,24.02,24.03,59023.0,19.2431,19.2511,19.2112,19.2192,59023.0
2021-01-21 12:10:00,24.03,24.03,23.95,23.97,317892.0,19.2192,19.2192,19.1552,19.1712,317892.0
2021-01-21 12:15:00,23.97,23.98,23.95,23.95,65133.0,19.1712,19.1792,19.1552,19.1552,65133.0
2021-01-21 12:20:00,23.96,23.98,23.95,23.97,67516.0,19.1632,19.1792,19.1552,19.1712,67516.0
2021-01-21 12:25:00,23.97,23.99,23.96,23.96,105045.0,19.1712,19.1872,19.1632,19.1632,105045.0
2021-01-21 12:30:00,23.97,23.99,23.95,23.98,143321.0,19.1712,19.1872,19.1552,19.1792,143321.0
2021-01-21 12:35:00,23.98,23.99,23.94,23.96,109081.0,19.1792,19.1872,19.1472,19.1632,109081.0
2021-01-21 12:40:00,23.96,23.98,23.94,23.96,79743.0,19.1632,19.1792,19.1472,19.1632,79743.0
2021-01-21 12:45:00,23.96,23.97,23.93,23.97,75021.0,19.1632,19.1712,19.1392,19.1712,75021.0
2021-01-21 12:50:00,23.96,23.97,23.93,23.95,72663.0,19.1632,19.1712,19.1392,19.1552,72663.0
2021-01-21 12:55:00,23.95,23.96,23.92,23.94,91351.0,19.1552,19.1632,19.1312,19.1472,91351.0
2021-01-21 13:00:00,23.94,23.97,23.93,23.95,101419.0,19.1472,19.1712,19.1392,19.1552,101419.0
2021-01-21 13:05:00,23.95,23.96,23.92,23.93,72956.0,19.1552,19.1632,19.1312,19.1392,72956.0
2021-01-21 13:10:00,23.92,23.92,23.89,23.91,141995.0,19.1312,19.1312,19.1072,19.1232,141995.0
2021-01-21 13:15:00,23.91,23.92,23.89,23.89,69112.0,19.1232,19.1312,19.1072,19.1072,69112.0
2021-01-21 13:20:00,23.9,23.91,23.86,23.87,126741.0,19.1152,19.1232,19.0832,19.0912,126741.0
2021-01-21 13:25:00,23.88,23.89,23.82,23.82,102177.0,19.0992,19.1072,19.0512,19.0512,102177.0
2021-01-21 13:30:00,23.83,23.84,23.8,23.83,124827.0,19.0592,19.0672,19.0352,19.0592,124827.0
2021-01-21 13:35:00,23.82,23.85,23.79,23.84,170012.0,19.0512,19.0752,19.0272,19.0672,170012.0
2021-01-21 13:40:00,23.83,23.88,23.82,23.87,87813.0,19.0592,19.0992,19.0512,19.0912,87813.0
2021-01-21 13:45:00,23.86,23.87,23.8,23.83,91669.0,19.0832,19.0912,19.0352,19.0592,91669.0
2021-01-21 13:50:00,23.83,23.89,23.82,23.88,113015.0,19.0592,19.1072,19.0512,19.0992,113015.0
2021-01-21 13:55:00,23.88,23.9,23.86,23.89,107709.0,19.0992,19.1152,19.0832,19.1072,107709.0
2021-01-21 14:00:00,23.89,23.98,23.89,23.96,112995.0,19.1072,19.1792,19.1072,19.1632,112995.0
2021-01-21 14:05:00,23.96,24.01,23.96,23.99,114005.0,19.1632,19.2032,19.1632,19.1872,114005.0
2021-01-21 14:10:00,24.0,24.01,23.97,23.97,114915.0,19.1952,19.2032,19.1712,19.1712,114915.0
2021-01-21 14:15:00,23.96,24.0,23.96,23.98,84013.0,19.1632,19.1952,19.1632,19.1792,84013.0
2021-01-21 14:20:00,23.98,24.01,23.98,23.99,66985.0,19.1792,19.2032,19.1792,19.1872,66985.0
2021-01-21 14:25:00,23.99,24.03,23.98,24.02,126519.0,19.1872,19.2192,19.1792,19.2112,126519.0
2021-01-21 14:30:00,24.01,24.02,23.98,24.01,80088.0,19.2032,19.2112,19.1792,19.2032,80088.0
2021-01-21 14:35:00,24.02,24.07,24.01,24.04,100484.0,19.2112,19.2511,19.2032,19.2271,100484.0
2021-01-21 14:40:00,24.05,24.06,24.04,24.06,46236.0,19.2351,19.2431,19.2271,19.2431,46236.0
2021-01-21 14:45:00,24.06,24.08,24.01,24.04,128376.0,19.2431,19.2591,19.2032,19.2271,128376.0
2021-01-21 14:50:00,24.04,24.06,24.03,24.05,81431.0,19.2271,19.2431,19.2192,19.2351,81431.0
2021-01-21 14:55:00,24.05,24.07,24.02,24.04,119433.0,19.2351,19.2511,19.2112,19.2271,119433.0
2021-01-21 15:00:00,24.04,24.07,24.01,24.07,135706.0,19.2271,19.2511,19.2032,19.2511,135706.0
2021-01-21 15:05:00,24.06,24.07,24.04,24.05,60502.0,19.2431,19.2511,19.2271,19.2351,60502.0
2021-01-21 15:10:00,24.05,24.06,24.04,24.05,101512.0,19.2351,19.2431,19.2271,19.2351,101512.0
2021-01-21 15:15:00,24.05,24.06,24.02,24.03,100246.0,19.2351,19.2431,19.2112,19.2192,100246.0
2021-01-21 15:20:00,24.03,24.05,24.01,24.01,123813.0,19.2192,19.2351,19.2032,19.2032,123813.0
2021-01-21 15:25:00,24.01,24.02,23.97,24.0,126099.0,19.2032,19.2112,19.1712,19.1952,126099.0
2021-01-21 15:30:00,24.0,24.0,23.96,23.98,211147.0,19.1952,19.1952,19.1632,19.1792,211147.0
2021-01-21 15:35:00,23.98,24.03,23.97,23.98,134270.0,19.1792,19.2192,19.1712,19.1792,134270.0
2021-01-21 15:40:00,23.98,24.02,23.98,24.02,149508.0,19.1792,19.2112,19.1792,19.2112,149508.0
2021-01-21 15:45:00,24.02,24.03,23.98,23.98,205065.0,19.2112,19.2192,19.1792,19.1792,205065.0
2021-01-21 15:50:00,23.99,24.01,23.97,24.01,252034.0,19.1872,19.2032,19.1712,19.2032,252034.0
2021-01-21 15:55:00,24.0,24.02,23.98,24.02,507812.0,19.1952,19.2112,19.1792,19.2112,507812.0
2021-01-22 09:30:00,23.45,23.77,23.34,23.64,1430423.0,18.7553,19.0112,18.6673,18.9072,1430423.0
2021-01-22 09:35:00,23.64,23.68,23.57,23.65,653609.0,18.9072,18.9392,18.8512,18.9152,653609.0
2021-01-22 09:40:00,23.64,23.72,23.59,23.69,462624.0,18.9072,18.9712,18.8672,18.9472,462624.0
2021-01-22 09:45:00,23.69,23.82,23.66,23.76,550644.0,18.9472,19.0512,18.9232,19.0032,550644.0
2021-01-22 09:50:00,23.75,23.82,23.73,23.77,508166.0,18.9952,19.0512,18.9792,19.0112,508166.0
2021-01-22 09:55:00,23.76,23.77,23.66,23.7,475440.0,19.0032,19.0112,18.9232,18.9552,475440.0
2021-01-22 10:00:00,23.7,23.73,23.65,23.71,278693.0,18.9552,18.9792,18.9152,18.9632,278693.0
2021-01-22 10:05:00,23.71,23.8,23.71,23.77,319845.0,18.9632,19.0352,18.9632,19.0112,319845.0
2021-01-22 10:10:00,23.77,23.78,23.71,23.78,342631.0,19.0112,19.0192,18.9632,19.0192,342631.0
2021-01-22 10:15:00,23.78,23.85,23.77,23.79,249997.0,19.0192,19.0752,19.0112,19.0272,249997.0
2021-01-22 10:20:00,23.8,23.81,23.73,23.75,180776.0,19.0352,19.0432,18.9792,18.9952,180776.0
2021-01-22 10:25:00,23.75,23.8,23.72,23.77,149843.0,18.9952,19.0352,18.9712,19.0112,149843.0
2021-01-22 10:30:00,23.76,23.78,23.71,23.74,111787.0,19.0032,19.0192,18.9632,18.9872,111787.0
2021-01-22 10:35:00,23.73,23.77,23.67,23.68,222843.0,18.9792,19.0112,18.9312,18.9392,222843.0
2021-01-22 10:40:00,23.68,23.77,23.67,23.73,219542.0,18.9392,19.0112,18.9312,18.9792,219542.0
2021-01-22 10:45:00,23.74,23.77,23.71,23.75,191921.0,18.9872,19.0112,18.9632,18.9952,191921.0
2021-01-22 10:50:00,23.74,23.77,23.68,23.69,291745.0,18.9872,19.0112,18.9392,18.9472,291745.0
2021-01-22 10:55:00,23.68,23.75,23.67,23.71,219926.0,18.9392,18.9952,18.9312,18.9632,219926.0
2021-01-22 11:00:00,23.71,23.74,23.63,23.69,345393.0,18.9632,18.9872,18.8992,18.9472,345393.0
2021-01-22 11:05:00,23.69,23.76,23.68,23.76,200705.0,18.9472,19.0032,18.9392,19.0032,200705.0
2021-01-22 11:10:00,23.75,23.76,23.7,23.7,117417.0,18.9952,19.0032,18.9552,18.9552,117417.0
2021-01-22 11:15:00,23.71,23.72,23.68,23.7,156031.0,18.9632,18.9712,18.9392,18.9552,156031.0
2021-01-22 11:20:00,23.71,23.75,23.7,23.72,267717.0,18.9632,18.9952,18.9552,18.9712,267717.0
2021-01-22 11:25:00,23.72,23.74,23.69,23.7,202676.0,18.9712,18.9872,18.9472,18.9552,202676.0
2021-01-22 11:30:00,23.7,23.77,23.66,23.77,428703.0,18.9552,19.0112,18.9232,19.0112,428703.0
2021-01-22 11:35:00,23.76,23.86,23.76,23.85,121949.0,19.0032,19.0832,19.0032,19.0752,121949.0
2021-01-22 11:40:00,23.85,23.85,23.82,23.83,91336.0,19.0752,19.0752,19.0512,19.0592,91336.0
2021-01-22 11:45:00,23.83,23.87,23.82,23.87,95746.0,19.0592,19.0912,19.0512,19.0912,95746.0
2021-01-22 11:50:00,23.87,23.89,23.81,23.82,105764.0,19.0912,19.1072,19.0432,19.0512,105764.0
2021-01-22 11:55:00,23.82,23.85,23.81,23.85,69049.0,19.0512,19.0752,19.0432,19.0752,69049.0
2021-01-22 12:00:00,23.85,23.92,23.85,23.87,116893.0,19.0752,19.1312,19.0752,19.0912,116893.0
2021-01-22 12:05:00,23.87,23.9,23.86,23.87,101121.0,19.0912,19.1152,19.0832,19.0912,101121.0
2021-01-22 12:10:00,23.87,23.9,23.86,23.87,75297.0,19.0912,19.1152,19.0832,19.0912,75297.0
2021-01-22 12:15:00,23.88,23.91,23.86,23.87,91630.0,19.0992,19.1232,19.0832,19.0912,91630.0
2021-01-22 12:20:00,23.87,23.91,23.84,23.85,157112.0,19.0912,19.1232,19.0672,19.0752,157112.0
2021-01-22 12:25:00,23.85,23.89,23.85,23.88,96213.0,19.0752,19.1072,19.0752,19.0992,96213.0
2021-01-22 12:30:00,23.89,23.9,23.85,23.88,109129.0,19.1072,19.1152,19.0752,19.0992,109129.0
2021-01-22 12:35:00,23.87,23.9,23.82,23.84,201062.0,19.0912,19.1152,19.0512,19.0672,201062.0
2021-01-22 12:40:00,23.84,23.92,23.84,23.88,214192.0,19.0672,19.1312,19.0672,19.0992,214192.0
2021-01-22 12:45:00,23.88,23.89,23.87,23.88,84344.0,19.0992,19.1072,19.0912,19.0992,84344.0
2021-01-22 12:50:00,23.88,23.92,23.87,23.91,78074.0,19.0992,19.1312,19.0912,19.1232,78074.0
2021-01-22 12:55:00,23.92,23.93,23.88,23.89,93589.0,19.1312,19.1392,19.0992,19.1072,93589.0
2021-01-22 13:00:00,23.89,23.9,23.85,23.86,85863.0,19.1072,19.1152,19.0752,19.0832,85863.0
2021-01-22 13:05:00,23.86,23.88,23.84,23.85,77033.0,19.0832,19.0992,19.0672,19.0752,77033.0
2021-01-22 13:10:00,23.85,23.85,23.83,23.84,47265.0,19.0752,19.0752,19.0592,19.0672,47265.0
2021-01-22 13:15:00,23.83,23.87,23.82,23.87,55633.0,19.0592,19.0912,19.0512,19.0912,55633.0
2021-01-22 13:20:00,23.87,23.87,23.82,23.85,94999.0,19.0912,19.0912,19.0512,19.0752,94999.0
2021-01-22 13:25:00,23.84,23.84,23.8,23.82,58153.0,19.0672,19.0672,19.0352,19.0512,58153.0
2021-01-22 13:30:00,23.81,23.83,23.81,23.83,48447.0,19.0432,19.0592,19.0432,19.0592,48447.0
2021-01-22 13:35:00,23.82,23.85,23.81,23.85,107451.0,19.0512,19.0752,19.0432,19.0752,107451.0
2021-01-22 13:40:00,23.85,23.86,23.83,23.84,68122.0,19.0752,19.0832,19.0592,19.0672,68122.0
2021-01-22 13:45:00,23.84,23.85,23.8,23.8,104569.0,19.0672,19.0752,19.0352,19.0352,104569.0
2021-01-22 13:50:00,23.8,23.83,23.8,23.82,50852.0,19.0352,19.0592,19.0352,19.0512,50852.0
2021-01-22 13:55:00,23.82,23.84,23.8,23.8,62478.0,19.0512,19.0672,19.0352,19.0352,62478.0
2021-01-22 14:00:00,23.8,23.84,23.79,23.84,97330.0,19.0352,19.0672,19.0272,19.0672,97330.0
2021-01-22 14:05:00,23.84,23.84,23.79,23.81,96221.0,19.0672,19.0672,19.0272,19.0432,96221.0
2021-01-22 14:10:00,23.81,23.84,23.81,23.84,50556.0,19.0432,19.0672,19.0432,19.0672,50556.0
2021-01-22 14:15:00,23.84,23.85,23.83,23.83,44146.0,19.0672,19.0752,19.0592,19.0592,44146.0
2021-01-22 14:20:00,23.84,23.84,23.78,23.8,134948.0,19.0672,19.0672,19.0192,19.0352,134948.0
2021-01-22 14:25:00,23.79,23.8,23.78,23.79,72971.0,19.0272,19.0352,19.0192,19.0272,72971.0
2021-01-22 14:30:00,23.79,23.8,23.76,23.77,118991.0,19.0272,19.0352,19.0032,19.0112,118991.0
2021-01-22 14:35:00,23.76,23.81,23.75,23.8,140755.0,19.0032,19.0432,18.9952,19.0352,140755.0
2021-01-22 14:40:00,23.79,23.8,23.75,23.76,47215.0,19.0272,19.0352,18.9952,19.0032,47215.0
2021-01-22 14:45:00,23.76,23.77,23.75,23.77,73165.0,19.0032,19.0112,18.9952,19.0112,73165.0
2021-01-22 14:50:00,23.76,23.78,23.76,23.77,41767.0,19.0032,19.0192,19.0032,19.0112,41767.0
2021-01-22 14:55:00,23.77,23.78,23.75,23.77,51263.0,19.0112,19.0192,18.9952,19.0112,51263.0
2021-01-22 15:00:00,23.78,23.81,23.77,23.79,78218.0,19.0192,19.0432,19.0112,19.0272,78218.0
2021-01-22 15:05:00,23.79,23.81,23.77,23.8,78251.0,19.0272,19.0432,19.0112,19.0352,78251.0
2021-01-22 15:10:00,23.8,23.81,23.78,23.8,73871.0,19.0352,19.0432,19.0192,19.0352,73871.0
2021-01-22 15:15:00,23.79,23.82,23.78,23.8,68577.0,19.0272,19.0512,19.0192,19.0352,68577.0
2021-01-22 15:20:00,23.8,23.81,23.77,23.78,36531.0,19.0352,19.0432,19.0112,19.0192,36531.0
2021-01-22 15:25:00,23.78,23.84,23.77,23.84,100683.0,19.0192,19.0672,19.0112,19.0672,100683.0
2021-01-22 15:30:00,23.83,23.83,23.8,23.83,75064.0,19.0592,19.0592,19.0352,19.0592,75064.0
2021-01-22 15:35:00,23.83,23.85,23.81,23.84,59007.0,19.0592,19.0752,19.0432,19.0672,59007.0
2021-01-22 15:40:00,23.84,23.85,23.82,23.83,58731.0,19.0672,19.0752,19.0512,19.0592,58731.0
2021-01-22 15:45:00,23.83,23.84,23.8,23.82,195287.0,19.0592,19.0672,19.0352,19.0512,195287.0
2021-01-22 15:50:00,23.82,23.88,23.81,23.88,224173.0,19.0512,19.0992,19.0432,19.0992,224173.0
2021-01-22 15:55:00,23.87,23.88,23.83,23.87,409481.0,19.0912,19.0992,19.0592,19.0912,409481.0
2021-01-25 09:30:00,23.16,23.2,23.02,23.04,1025890.0,18.5233,18.5553,18.4114,18.4274,1025890.0
2021-01-25 09:35:00,23.05,23.06,22.93,22.99,775003.0,18.4353,18.4433,18.3394,18.3874,775003.0
2021-01-25 09:40:00,22.99,23.11,22.97,23.09,375024.0,18.3874,18.4833,18.3714,18.4673,375024.0
2021-01-25 09:45:00,23.1,23.12,23.01,23.02,425581.0,18.4753,18.4913,18.4034,18.4114,425581.0
2021-01-25 09:50:00,23.01,23.05,22.93,22.96,386778.0,18.4034,18.4353,18.3394,18.3634,386778.0
2021-01-25 09:55:00,22.96,23.02,22.93,22.95,354259.0,18.3634,18.4114,18.3394,18.3554,354259.0
2021-01-25 10:00:00,22.95,23.12,22.93,23.12,468912.0,18.3554,18.4913,18.3394,18.4913,468912.0
2021-01-25 10:05:00,23.12,23.15,23.02,23.04,365384.0,18.4913,18.5153,18.4114,18.4274,365384.0
2021-01-25 10:10:00,23.03,23.07,23.0,23.03,217896.0,18.4194,18.4513,18.3954,18.4194,217896.0
2021-01-25 10:15:00,23.03,23.1,23.02,23.09,255000.0,18.4194,18.4753,18.4114,18.4673,255000.0
2021-01-25 10:20:00,23.09,23.2,23.08,23.18,321862.0,18.4673,18.5553,18.4593,18.5393,321862.0
2021-01-25 10:25:00,23.19,23.23,23.14,23.15,299040.0,18.5473,18.5793,18.5073,18.5153,299040.0
2021-01-25 10:30:00,23.15,23.16,23.02,23.03,249572.0,18.5153,18.5233,18.4114,18.4194,249572.0
2021-01-25 10:35:00,23.04,23.05,23.0,23.02,188795.0,18.4274,18.4353,18.3954,18.4114,188795.0
2021-01-25 10:40:00,23.03,23.05,23.0,23.03,204120.0,18.4194,18.4353,18.3954,18.4194,204120.0
2021-01-25 10:45:00,23.02,23.04,22.96,22.96,255529.0,18.4114,18.4274,18.3634,18.3634,255529.0
2021-01-25 10:50:00,22.96,22.99,22.92,22.96,330354.0,18.3634,18.3874,18.3314,18.3634,330354.0
2021-01-25 10:55:00,22.96,22.98,22.85,22.87,543843.0,18.3634,18.3794,18.2754,18.2914,543843.0
2021-01-25 11:00:00,22.87,22.9,22.84,22.87,262216.0,18.2914,18.3154,18.2674,18.2914,262216.0
2021-01-25 11:05:00,22.87,22.89,22.76,22.78,344387.0,18.2914,18.3074,18.2034,18.2194,344387.0
2021-01-25 11:10:00,22.78,22.98,22.76,22.95,316018.0,18.2194,18.3794,18.2034,18.3554,316018.0
2021-01-25 11:15:00,22.96,23.0,22.92,23.0,179723.0,18.3634,18.3954,18.3314,18.3954,179723.0
2021-01-25 11:20:00,22.99,23.0,22.93,22.95,164276.0,18.3874,18.3954,18.3394,18.3554,164276.0
2021-01-25 11:25:00,22.95,22.95,22.88,22.89,212216.0,18.3554,18.3554,18.2994,18.3074,212216.0
2021-01-25 11:30:00,22.89,22.95,22.85,22.95,294915.0,18.3074,18.3554,18.2754,18.3554,294915.0
2021-01-25 11:35:00,22.95,23.0,22.94,23.0,136079.0,18.3554,18.3954,18.3474,18.3954,136079.0
2021-01-25 11:40:00,23.0,23.0,22.95,22.96,162097.0,18.3954,18.3954,18.3554,18.3634,162097.0
2021-01-25 11:45:00,22.96,23.0,22.95,22.99,162859.0,18.3634,18.3954,18.3554,18.3874,162859.0
2021-01-25 11:50:00,22.99,23.0,22.96,22.99,128309.0,18.3874,18.3954,18.3634,18.3874,128309.0
2021-01-25 11:55:00,23.0,23.02,22.99,23.0,112953.0,18.3954,18.4114,18.3874,18.3954,112953.0
2021-01-25 12:00:00,23.0,23.01,22.99,22.99,95742.0,18.3954,18.4034,18.3874,18.3874,95742.0
2021-01-25 12:05:00,22.99,23.03,22.98,23.01,116871.0,18.3874,18.4194,18.3794,18.4034,116871.0
2021-01-25 12:10:00,23.01,23.02,22.93,22.94,137010.0,18.4034,18.4114,18.3394,18.3474,137010.0
2021-01-25 12:15:00,22.94,22.94,22.89,22.91,139071.0,18.3474,18.3474,18.3074,18.3234,139071.0
2021-01-25 12:20:00,22.92,22.95,22.9,22.9,81339.0,18.3314,18.3554,18.3154,18.3154,81339.0
2021-01-25 12:25:00,22.89,22.97,22.89,22.96,88413.0,18.3074,18.3714,18.3074,18.3634,88413.0
2021-01-25 12:30:00,22.96,23.01,22.95,23.0,127073.0,18.3634,18.4034,18.3554,18.3954,127073.0
2021-01-25 12:35:00,23.0,23.01,22.94,22.94,92591.0,18.3954,18.4034,18.3474,18.3474,92591.0
2021-01-25 12:40:00,22.95,22.98,22.94,22.95,106704.0,18.3554,18.3794,18.3474,18.3554,106704.0
2021-01-25 12:45:00,22.94,22.96,22.91,22.91,120260.0,18.3474,18.3634,18.3234,18.3234,120260.0
2021-01-25 12:50:00,22.92,22.94,22.9,22.92,94981.0,18.3314,18.3474,18.3154,18.3314,94981.0
2021-01-25 12:55:00,22.92,22.94,22.89,22.93,91074.0,18.3314,18.3474,18.3074,18.3394,91074.0
2021-01-25 13:00:00,22.93,22.94,22.9,22.92,57497.0,18.3394,18.3474,18.3154,18.3314,57497.0
2021-01-25 13:05:00,22.91,22.92,22.88,22.9,96339.0,18.3234,18.3314,18.2994,18.3154,96339.0
2021-01-25 13:10:00,22.9,22.94,22.89,22.94,74559.0,18.3154,18.3474,18.3074,18.3474,74559.0
2021-01-25 13:15:00,22.94,22.94,22.92,22.94,38391.0,18.3474,18.3474,18.3314,18.3474,38391.0
2021-01-25 13:20:00,22.94,22.96,22.93,22.94,64485.0,18.3474,18.3634,18.3394,18.3474,64485.0
2021-01-25 13:25:00,22.95,22.96,22.93,22.95,79803.0,18.3554,18.3634,18.3394,18.3554,79803.0
2021-01-25 13:30:00,22.95,22.97,22.93,22.95,61836.0,18.3554,18.3714,18.3394,18.3554,61836.0
2021-01-25 13:35:00,22.95,23.0,22.94,22.98,56361.0,18.3554,18.3954,18.3474,18.3794,56361.0
2021-01-25 13:40:00,22.98,22.98,22.96,22.96,60839.0,18.3794,18.3794,18.3634,18.3634,60839.0
2021-01-25 13:45:00,22.96,22.98,22.93,22.94,106502.0,18.3634,18.3794,18.3394,18.3474,106502.0
2021-01-25 13:50:00,22.94,22.97,22.92,22.93,61138.0,18.3474,18.3714,18.3314,18.3394,61138.0
2021-01-25 13:55:00,22.93,22.96,22.91,22.94,59234.0,18.3394,18.3634,18.3234,18.3474,59234.0
2021-01-25 14:00:00,22.94,22.98,22.92,22.97,66957.0,18.3474,18.3794,18.3314,18.3714,66957.0
2021-01-25 14:05:00,22.98,23.04,22.97,23.01,150841.0,18.3794,18.4274,18.3714,18.4034,150841.0
2021-01-25 14:10:00,23.01,23.01,22.98,22.98,103212.0,18.4034,18.4034,18.3794,18.3794,103212.0
2021-01-25 14:15:00,22.98,23.0,22.94,22.98,142220.0,18.3794,18.3954,18.3474,18.3794,142220.0
2021-01-25 14:20:00,22.98,22.99,22.93,22.93,54289.0,18.3794,18.3874,18.3394,18.3394,54289.0
2021-01-25 14:25:00,22.93,22.97,22.93,22.96,61569.0,18.3394,18.3714,18.3394,18.3634,61569.0
2021-01-25 14:30:00,22.96,22.98,22.96,22.97,42164.0,18.3634,18.3794,18.3634,18.3714,42164.0
2021-01-25 14:35:00,22.97,22.97,22.95,22.96,56799.0,18.3714,18.3714,18.3554,18.3634,56799.0
2021-01-25 14:40:00,22.96,22.99,22.96,22.98,100448.0,18.3634,18.3874,18.3634,18.3794,100448.0
2021-01-25 14:45:00,22.99,23.02,22.99,23.0,164952.0,18.3874,18.4114,18.3874,18.3954,164952.0
2021-01-25 14:50:00,23.0,23.02,22.99,23.01,169242.0,18.3954,18.4114,18.3874,18.4034,169242.0
2021-01-25 14:55:00,23.0,23.04,22.99,23.02,183936.0,18.3954,18.4274,18.3874,18.4114,183936.0
2021-01-25 15:00:00,23.02,23.07,23.02,23.05,126560.0,18.4114,18.4513,18.4114,18.4353,126560.0
2021-01-25 15:05:00,23.05,23.07,23.04,23.05,128776.0,18.4353,18.4513,18.4274,18.4353,128776.0
2021-01-25 15:10:00,23.05,23.05,22.99,23.02,125358.0,18.4353,18.4353,18.3874,18.4114,125358.0
2021-01-25 15:15:00,23.02,23.05,23.0,23.05,93663.0,18.4114,18.4353,18.3954,18.4353,93663.0
2021-01-25 15:20:00,23.05,23.06,23.02,23.04,159181.0,18.4353,18.4433,18.4114,18.4274,159181.0
2021-01-25 15:25:00,23.05,23.07,23.02,23.05,262538.0,18.4353,18.4513,18.4114,18.4353,262538.0
2021-01-25 15:30:00,23.05,23.07,23.04,23.05,156013.0,18.4353,18.4513,18.4274,18.4353,156013.0
2021-01-25 15:35:00,23.05,23.06,23.02,23.05,109554.0,18.4353,18.4433,18.4114,18.4353,109554.0
2021-01-25 15:40:00,23.05,23.06,23.03,23.05,184028.0,18.4353,18.4433,18.4194,18.4353,184028.0
2021-01-25 15:45:00,23.06,23.08,23.05,23.08,380250.0,18.4433,18.4593,18.4353,18.4593,380250.0
2021-01-25 15:50:00,23.07,23.12,23.07,23.1,252882.0,18.4513,18.4913,18.4513,18.4753,252882.0
2021-01-25 15:55:00,23.1,23.13,23.07,23.07,516324.0,18.4753,18.4993,18.4513,18.4513,516324.0
2021-01-26 09:30:00,23.28,23.46,23.28,23.4,523749.0,18.6193,18.7633,18.6193,18.7153,523749.0
2021-01-26 09:35:00,23.4,23.44,23.3,23.33,256535.0,18.7153,18.7473,18.6353,18.6593,256535.0
2021-01-26 09:40:00,23.33,23.4,23.3,23.33,198852.0,18.6593,18.7153,18.6353,18.6593,198852.0
2021-01-26 09:45:00,23.33,23.36,23.32,23.34,183336.0,18.6593,18.6833,18.6513,18.6673,183336.0
2021-01-26 09:50:00,23.33,23.33,23.19,23.2,282212.0,18.6593,18.6593,18.5473,18.5553,282212.0
2021-01-26 09:55:00,23.2,23.26,23.17,23.23,278220.0,18.5553,18.6033,18.5313,18.5793,278220.0
2021-01-26 10:00:00,23.23,23.34,23.21,23.29,247327.0,18.5793,18.6673,18.5633,18.6273,247327.0
2021-01-26 10:05:00,23.3,23.39,23.28,23.36,276353.0,18.6353,18.7073,18.6193,18.6833,276353.0
2021-01-26 10:10:00,23.36,23.38,23.22,23.25,199474.0,18.6833,18.6993,18.5713,18.5953,199474.0
2021-01-26 10:15:00,23.25,23.29,23.21,23.28,245619.0,18.5953,18.6273,18.5633,18.6193,245619.0
2021-01-26 10:20:00,23.27,23.35,23.26,23.3,154628.0,18.6113,18.6753,18.6033,18.6353,154628.0
2021-01-26 10:25:00,23.3,23.39,23.29,23.36,217779.0,18.6353,18.7073,18.6273,18.6833,217779.0
2021-01-26 10:30:00,23.36,23.37,23.32,23.35,149057.0,18.6833,18.6913,18.6513,18.6753,149057.0
2021-01-26 10:35:00,23.35,23.38,23.33,23.35,150511.0,18.6753,18.6993,18.6593,18.6753,150511.0
2021-01-26 10:40:00,23.35,23.36,23.26,23.27,172432.0,18.6753,18.6833,18.6033,18.6113,172432.0
2021-01-26 10:45:00,23.26,23.3,23.24,23.25,257789.0,18.6033,18.6353,18.5873,18.5953,257789.0
2021-01-26 10:50:00,23.26,23.26,23.19,23.2,206577.0,18.6033,18.6033,18.5473,18.5553,206577.0
2021-01-26 10:55:00,23.21,23.23,23.19,23.22,179978.0,18.5633,18.5793,18.5473,18.5713,179978.0
2021-01-26 11:00:00,23.23,23.23,23.16,23.21,267221.0,18.5793,18.5793,18.5233,18.5633,267221.0
2021-01-26 11:05:00,23.21,23.22,23.13,23.16,257499.0,18.5633,18.5713,18.4993,18.5233,257499.0
2021-01-26 11:10:00,23.16,23.18,23.12,23.14,221064.0,18.5233,18.5393,18.4913,18.5073,221064.0
2021-01-26 11:15:00,23.14,23.2,23.14,23.14,204263.0,18.5073,18.5553,18.5073,18.5073,204263.0
2021-01-26 11:20:00,23.14,23.23,23.13,23.21,212976.0,18.5073,18.5793,18.4993,18.5633,212976.0
2021-01-26 11:25:00,23.21,23.26,23.2,23.23,295539.0,18.5633,18.6033,18.5553,18.5793,295539.0
2021-01-26 11:30:00,23.22,23.22,23.19,23.21,197923.0,18.5713,18.5713,18.5473,18.5633,197923.0
2021-01-26 11:35:00,23.22,23.24,23.18,23.19,140611.0,18.5713,18.5873,18.5393,18.5473,140611.0
2021-01-26 11:40:00,23.19,23.2,23.17,23.19,92274.0,18.5473,18.5553,18.5313,18.5473,92274.0
2021-01-26 11:45:00,23.18,23.19,23.12,23.13,54036.0,18.5393,18.5473,18.4913,18.4993,54036.0
2021-01-26 11:50:00,23.13,23.14,23.1,23.12,80201.0,18.4993,18.5073,18.4753,18.4913,80201.0
2021-01-26 11:55:00,23.12,23.18,23.11,23.16,90557.0,18.4913,18.5393,18.4833,18.5233,90557.0
2021-01-26 12:00:00,23.15,23.2,23.14,23.18,225935.0,18.5153,18.5553,18.5073,18.5393,225935.0
2021-01-26 12:05:00,23.19,23.2,23.17,23.17,129508.0,18.5473,18.5553,18.5313,18.5313,129508.0
2021-01-26 12:10:00,23.18,23.18,23.15,23.16,38129.0,18.5393,18.5393,18.5153,18.5233,38129.0
2021-01-26 12:15:00,23.16,23.16,23.1,23.12,98353.0,18.5233,18.5233,18.4753,18.4913,98353.0
2021-01-26 12:20:00,23.12,23.15,23.11,23.15,38307.0,18.4913,18.5153,18.4833,18.5153,38307.0
2021-01-26 12:25:00,23.15,23.18,23.14,23.18,140549.0,18.5153,18.5393,18.5073,18.5393,140549.0
2021-01-26 12:30:00,23.18,23.18,23.15,23.17,60620.0,18.5393,18.5393,18.5153,18.5313,60620.0
2021-01-26 12:35:00,23.18,23.18,23.13,23.14,83311.0,18.5393,18.5393,18.4993,18.5073,83311.0
2021-01-26 12:40:00,23.14,23.15,23.11,23.11,67314.0,18.5073,18.5153,18.4833,18.4833,67314.0
2021-01-26 12:45:00,23.12,23.12,23.1,23.12,40200.0,18.4913,18.4913,18.4753,18.4913,40200.0
2021-01-26 12:50:00,23.12,23.14,23.11,23.13,51498.0,18.4913,18.5073,18.4833,18.4993,51498.0
2021-01-26 12:55:00,23.13,23.14,23.11,23.12,115481.0,18.4993,18.5073,18.4833,18.4913,115481.0
2021-01-26 13:00:00,23.12,23.14,23.11,23.13,39809.0,18.4913,18.5073,18.4833,18.4993,39809.0
2021-01-26 13:05:00,23.14,23.15,23.13,23.15,85236.0,18.5073,18.5153,18.4993,18.5153,85236.0
2021-01-26 13:10:00,23.14,23.15,23.13,23.14,200524.0,18.5073,18.5153,18.4993,18.5073,200524.0
2021-01-26 13:15:00,23.14,23.15,23.12,23.13,91123.0,18.5073,18.5153,18.4913,18.4993,91123.0
2021-01-26 13:20:00,23.13,23.13,23.08,23.1,115798.0,18.4993,18.4993,18.4593,18.4753,115798.0
2021-01-26 13:25:00,23.1,23.11,23.08,23.11,80860.0,18.4753,18.4833,18.4593,18.4833,80860.0
2021-01-26 13:30:00,23.1,23.11,23.08,23.09,48636.0,18.4753,18.4833,18.4593,18.4673,48636.0
2021-01-26 13:35:00,23.08,23.09,23.07,23.09,36103.0,18.4593,18.4673,18.4513,18.4673,36103.0
2021-01-26 13:40:00,23.09,23.09,23.06,23.08,60722.0,18.4673,18.4673,18.4433,18.4593,60722.0
2021-01-26 13:45:00,23.08,23.09,23.07,23.07,39075.0,18.4593,18.4673,18.4513,18.4513,39075.0
2021-01-26 13:50:00,23.07,23.08,23.05,23.07,51113.0,18.4513,18.4593,18.4353,18.4513,51113.0
2021-01-26 13:55:00,23.07,23.07,23.05,23.07,31836.0,18.4513,18.4513,18.4353,18.4513,31836.0
2021-01-26 14:00:00,23.06,23.08,23.05,23.07,84398.0,18.4433,18.4593,18.4353,18.4513,84398.0
2021-01-26 14:05:00,23.08,23.08,23.06,23.06,63138.0,18.4593,18.4593,18.4433,18.4433,63138.0
2021-01-26 14:10:00,23.06,23.08,23.03,23.08,194472.0,18.4433,18.4593,18.4194,18.4593,194472.0
2021-01-26 14:15:00,23.07,23.08,23.05,23.05,84905.0,18.4513,18.4593,18.4353,18.4353,84905.0
2021-01-26 14:20:00,23.05,23.07,23.04,23.07,73553.0,18.4353,18.4513,18.4274,18.4513,73553.0
2021-01-26 14:25:00,23.07,23.07,23.03,23.05,50288.0,18.4513,18.4513,18.4194,18.4353,50288.0
2021-01-26 14:30:00,23.06,23.08,23.06,23.08,45531.0,18.4433,18.4593,18.4433,18.4593,45531.0
2021-01-26 14:35:00,23.08,23.09,23.07,23.08,90861.0,18.4593,18.4673,18.4513,18.4593,90861.0
2021-01-26 14:40:00,23.07,23.08,23.06,23.06,49498.0,18.4513,18.4593,18.4433,18.4433,49498.0
2021-01-26 14:45:00,23.06,23.07,23.03,23.05,79250.0,18.4433,18.4513,18.4194,18.4353,79250.0
2021-01-26 14:50:00,23.04,23.05,23.01,23.02,69603.0,18.4274,18.4353,18.4034,18.4114,69603.0
2021-01-26 14:55:00,23.02,23.04,23.01,23.03,61209.0,18.4114,18.4274,18.4034,18.4194,61209.0
2021-01-26 15:00:00,23.03,23.05,23.01,23.04,111859.0,18.4194,18.4353,18.4034,18.4274,111859.0
2021-01-26 15:05:00,23.04,23.04,23.03,23.04,61638.0,18.4274,18.4274,18.4194,18.4274,61638.0
2021-01-26 15:10:00,23.04,23.04,23.02,23.02,89184.0,18.4274,18.4274,18.4114,18.4114,89184.0
2021-01-26 15:15:00,23.03,23.05,23.01,23.05,100204.0,18.4194,18.4353,18.4034,18.4353,100204.0
2021-01-26 15:20:00,23.05,23.08,23.04,23.08,175167.0,18.4353,18.4593,18.4274,18.4593,175167.0
2021-01-26 15:25:00,23.08,23.09,23.07,23.08,110242.0,18.4593,18.4673,18.4513,18.4593,110242.0
2021-01-26 15:30:00,23.08,23.08,23.05,23.08,94454.0,18.4593,18.4593,18.4353,18.4593,94454.0
2021-01-26 15:35:00,23.07,23.08,23.05,23.05,97561.0,18.4513,18.4593,18.4353,18.4353,97561.0
2021-01-26 15:40:00,23.05,23.06,23.04,23.04,102553.0,18.4353,18.4433,18.4274,18.4274,102553.0
2021-01-26 15:45:00,23.04,23.06,23.03,23.04,199468.0,18.4274,18.4433,18.4194,18.4274,199468.0
2021-01-26 15:50:00,23.04,23.05,23.02,23.04,201626.0,18.4274,18.4353,18.4114,18.4274,201626.0
2021-01-26 15:55:00,23.03,23.03,23.0,23.02,564747.0,18.4194,18.4194,18.3954,18.4114,564747.0
2021-01-27 09:30:00,22.77,22.8,22.67,22.72,701351.0,18.2114,18.2354,18.1314,18.1714,701351.0
2021-01-27 09:35:00,22.72,22.73,22.6,22.65,327518.0,18.1714,18.1794,18.0754,18.1154,327518.0
2021-01-27 09:40:00,22.65,22.67,22.53,22.54,322767.0,18.1154,18.1314,18.0195,18.0275,322767.0
2021-01-27 09:45:00,22.54,22.56,22.46,22.47,523204.0,18.0275,18.0434,17.9635,17.9715,523204.0
2021-01-27 09:50:00,22.47,22.51,22.41,22.49,370983.0,17.9715,18.0035,17.9235,17.9875,370983.0
2021-01-27 09:55:00,22.5,22.6,22.47,22.58,387623.0,17.9955,18.0754,17.9715,18.0594,387623.0
2021-01-27 10:00:00,22.57,22.75,22.57,22.69,281312.0,18.0514,18.1954,18.0514,18.1474,281312.0
2021-01-27 10:05:00,22.68,22.71,22.61,22.69,183455.0,18.1394,18.1634,18.0834,18.1474,183455.0
2021-01-27 10:10:00,22.69,22.72,22.62,22.62,183426.0,18.1474,18.1714,18.0914,18.0914,183426.0
2021-01-27 10:15:00,22.61,22.7,22.57,22.7,165409.0,18.0834,18.1554,18.0514,18.1554,165409.0
2021-01-27 10:20:00,22.7,22.78,22.7,22.74,133870.0,18.1554,18.2194,18.1554,18.1874,133870.0
2021-01-27 10:25:00,22.74,22.79,22.72,22.73,157301.0,18.1874,18.2274,18.1714,18.1794,157301.0
2021-01-27 10:30:00,22.73,22.88,22.73,22.78,274557.0,18.1794,18.2994,18.1794,18.2194,274557.0
2021-01-27 10:35:00,22.78,22.82,22.74,22.76,185444.0,18.2194,18.2514,18.1874,18.2034,185444.0
2021-01-27 10:40:00,22.76,22.83,22.74,22.83,207986.0,18.2034,18.2594,18.1874,18.2594,207986.0
2021-01-27 10:45:00,22.83,22.85,22.76,22.8,333117.0,18.2594,18.2754,18.2034,18.2354,333117.0
2021-01-27 10:50:00,22.8,22.82,22.76,22.8,128496.0,18.2354,18.2514,18.2034,18.2354,128496.0
2021-01-27 10:55:00,22.8,22.89,22.79,22.87,167070.0,18.2354,18.3074,18.2274,18.2914,167070.0
2021-01-27 11:00:00,22.88,22.97,22.86,22.96,191448.0,18.2994,18.3714,18.2834,18.3634,191448.0
2021-01-27 11:05:00,22.96,22.97,22.89,22.96,236541.0,18.3634,18.3714,18.3074,18.3634,236541.0
2021-01-27 11:10:00,22.96,23.03,22.88,22.98,224576.0,18.3634,18.4194,18.2994,18.3794,224576.0
2021-01-27 11:15:00,22.98,23.04,22.96,23.0,238657.0,18.3794,18.4274,18.3634,18.3954,238657.0
2021-01-27 11:20:00,23.0,23.1,22.99,23.08,165155.0,18.3954,18.4753,18.3874,18.4593,165155.0
2021-01-27 11:25:00,23.09,23.2,23.08,23.2,208905.0,18.4673,18.5553,18.4593,18.5553,208905.0
2021-01-27 11:30:00,23.19,23.24,23.15,23.17,370634.0,18.5473,18.5873,18.5153,18.5313,370634.0
2021-01-27 11:35:00,23.17,23.26,23.15,23.22,201732.0,18.5313,18.6033,18.5153,18.5713,201732.0
2021-01-27 11:40:00,23.22,23.24,23.19,23.21,98871.0,18.5713,18.5873,18.5473,18.5633,98871.0
2021-01-27 11:45:00,23.21,23.25,23.2,23.2,137170.0,18.5633,18.5953,18.5553,18.5553,137170.0
2021-01-27 11:50:00,23.21,23.21,23.11,23.12,135613.0,18.5633,18.5633,18.4833,18.4913,135613.0
2021-01-27 11:55:00,23.13,23.16,23.1,23.1,97746.0,18.4993,18.5233,18.4753,18.4753,97746.0
2021-01-27 12:00:00,23.1,23.12,23.09,23.1,70930.0,18.4753,18.4913,18.4673,18.4753,70930.0
2021-01-27 12:05:00,23.1,23.25,23.09,23.23,106573.0,18.4753,18.5953,18.4673,18.5793,106573.0
2021-01-27 12:10:00,23.23,23.3,23.23,23.29,122342.0,18.5793,18.6353,18.5793,18.6273,122342.0
2021-01-27 12:15:00,23.29,23.31,23.27,23.3,65839.0,18.6273,18.6433,18.6113,18.6353,65839.0
2021-01-27 12:20:00,23.3,23.31,23.23,23.23,84726.0,18.6353,18.6433,18.5793,18.5793,84726.0
2021-01-27 12:25:00,23.24,23.25,23.21,23.21,73277.0,18.5873,18.5953,18.5633,18.5633,73277.0
2021-01-27 12:30:00,23.21,23.24,23.2,23.23,83475.0,18.5633,18.5873,18.5553,18.5793,83475.0
2021-01-27 12:35:00,23.23,23.25,23.19,23.24,98526.0,18.5793,18.5953,18.5473,18.5873,98526.0
2021-01-27 12:40:00,23.24,23.27,23.23,23.25,79475.0,18.5873,18.6113,18.5793,18.5953,79475.0
2021-01-27 12:45:00,23.25,23.27,23.24,23.26,98817.0,18.5953,18.6113,18.5873,18.6033,98817.0
2021-01-27 12:50:00,23.25,23.27,23.24,23.25,68016.0,18.5953,18.6113,18.5873,18.5953,68016.0
2021-01-27 12:55:00,23.26,23.29,23.25,23.26,58418.0,18.6033,18.6273,18.5953,18.6033,58418.0
2021-01-27 13:00:00,23.25,23.26,23.17,23.17,88193.0,18.5953,18.6033,18.5313,18.5313,88193.0
2021-01-27 13:05:00,23.18,23.18,23.15,23.17,92107.0,18.5393,18.5393,18.5153,18.5313,92107.0
2021-01-27 13:10:00,23.17,23.18,23.13,23.15,133838.0,18.5313,18.5393,18.4993,18.5153,133838.0
2021-01-27 13:15:00,23.15,23.2,23.14,23.18,95430.0,18.5153,18.5553,18.5073,18.5393,95430.0
2021-01-27 13:20:00,23.19,23.2,23.17,23.18,74349.0,18.5473,18.5553,18.5313,18.5393,74349.0
2021-01-27 13:25:00,23.19,23.25,23.18,23.23,57558.0,18.5473,18.5953,18.5393,18.5793,57558.0
2021-01-27 13:30:00,23.23,23.24,23.2,23.21,72425.0,18.5793,18.5873,18.5553,18.5633,72425.0
2021-01-27 13:35:00,23.21,23.22,23.16,23.18,91991.0,18.5633,18.5713,18.5233,18.5393,91991.0
2021-01-27 13:40:00,23.18,23.18,23.11,23.11,69809.0,18.5393,18.5393,18.4833,18.4833,69809.0
2021-01-27 13:45:00,23.11,23.14,23.1,23.12,70936.0,18.4833,18.5073,18.4753,18.4913,70936.0
2021-01-27 13:50:00,23.12,23.13,23.08,23.09,95742.0,18.4913,18.4993,18.4593,18.4673,95742.0
2021-01-27 13:55:00,23.1,23.1,23.05,23.1,93903.0,18.4753,18.4753,18.4353,18.4753,93903.0
2021-01-27 14:00:00,23.08,23.1,23.07,23.07,59415.0,18.4593,18.4753,18.4513,18.4513,59415.0
2021-01-27 14:05:00,23.07,23.07,22.98,23.01,169126.0,18.4513,18.4513,18.3794,18.4034,169126.0
2021-01-27 14:10:00,23.01,23.05,23.0,23.02,71609.0,18.4034,18.4353,18.3954,18.4114,71609.0
2021-01-27 14:15:00,23.02,23.03,22.93,22.95,139950.0,18.4114,18.4194,18.3394,18.3554,139950.0
2021-01-27 14:20:00,22.94,23.0,22.93,22.99,64885.0,18.3474,18.3954,18.3394,18.3874,64885.0
2021-01-27 14:25:00,23.0,23.0,22.97,22.98,125458.0,18.3954,18.3954,18.3714,18.3794,125458.0
2021-01-27 14:30:00,22.99,23.0,22.87,22.87,229620.0,18.3874,18.3954,18.2914,18.2914,229620.0
2021-01-27 14:35:00,22.86,22.9,22.82,22.88,148766.0,18.2834,18.3154,18.2514,18.2994,148766.0
2021-01-27 14:40:00,22.87,22.93,22.85,22.9,103280.0,18.2914,18.3394,18.2754,18.3154,103280.0
2021-01-27 14:45:00,22.9,22.92,22.83,22.84,67810.0,18.3154,18.3314,18.2594,18.2674,67810.0
2021-01-27 14:50:00,22.84,22.86,22.8,22.83,72825.0,18.2674,18.2834,18.2354,18.2594,72825.0
2021-01-27 14:55:00,22.83,22.86,22.8,22.82,89176.0,18.2594,18.2834,18.2354,18.2514,89176.0
2021-01-27 15:00:00,22.82,22.85,22.8,22.82,137785.0,18.2514,18.2754,18.2354,18.2514,137785.0
2021-01-27 15:05:00,22.82,22.87,22.8,22.84,69158.0,18.2514,18.2914,18.2354,18.2674,69158.0
2021-01-27 15:10:00,22.85,22.95,22.85,22.95,208427.0,18.2754,18.3554,18.2754,18.3554,208427.0
2021-01-27 15:15:00,22.94,22.94,22.86,22.86,173024.0,18.3474,18.3474,18.2834,18.2834,173024.0
2021-01-27 15:20:00,22.86,22.88,22.78,22.79,143616.0,18.2834,18.2994,18.2194,18.2274,143616.0
2021-01-27 15:25:00,22.79,22.82,22.75,22.78,247031.0,18.2274,18.2514,18.1954,18.2194,247031.0
2021-01-27 15:30:00,22.78,22.84,22.76,22.77,166557.0,18.2194,18.2674,18.2034,18.2114,166557.0
2021-01-27 15:35:00,22.77,22.78,22.71,22.74,196329.0,18.2114,18.2194,18.1634,18.1874,196329.0
2021-01-27 15:40:00,22.73,22.76,22.71,22.73,156042.0,18.1794,18.2034,18.1634,18.1794,156042.0
2021-01-27 15:45:00,22.73,22.79,22.71,22.79,214133.0,18.1794,18.2274,18.1634,18.2274,214133.0
2021-01-27 15:50:00,22.8,22.81,22.74,22.75,237769.0,18.2354,18.2434,18.1874,18.1954,237769.0
2021-01-27 15:55:00,22.76,22.79,22.71,22.73,395477.0,18.2034,18.2274,18.1634,18.1794,395477.0
2021-01-28 09:30:00,22.85,23.04,22.85,22.98,346058.0,18.2754,18.4274,18.2754,18.3794,346058.0
2021-01-28 09:35:00,22.97,23.1,22.96,22.96,125055.0,18.3714,18.4753,18.3634,18.3634,125055.0
2021-01-28 09:40:00,22.96,23.18,22.95,23.14,177191.0,18.3634,18.5393,18.3554,18.5073,177191.0
2021-01-28 09:45:00,23.14,23.17,23.02,23.05,152674.0,18.5073,18.5313,18.4114,18.4353,152674.0
2021-01-28 09:50:00,23.05,23.07,22.98,23.01,146973.0,18.4353,18.4513,18.3794,18.4034,146973.0
2021-01-28 09:55:00,23.0,23.11,22.8,22.8,595483.0,18.3954,18.4833,18.2354,18.2354,595483.0
2021-01-28 10:00:00,22.81,22.86,22.76,22.83,283899.0,18.2434,18.2834,18.2034,18.2594,283899.0
2021-01-28 10:05:00,22.83,22.92,22.83,22.86,227633.0,18.2594,18.3314,18.2594,18.2834,227633.0
2021-01-28 10:10:00,22.86,22.94,22.85,22.94,139187.0,18.2834,18.3474,18.2754,18.3474,139187.0
2021-01-28 10:15:00,22.94,22.97,22.85,22.86,158097.0,18.3474,18.3714,18.2754,18.2834,158097.0
2021-01-28 10:20:00,22.86,22.9,22.81,22.86,139080.0,18.2834,18.3154,18.2434,18.2834,139080.0
2021-01-28 10:25:00,22.85,22.9,22.81,22.82,140662.0,18.2754,18.3154,18.2434,18.2514,140662.0
2021-01-28 10:30:00,22.82,22.86,22.76,22.77,203350.0,18.2514,18.2834,18.2034,18.2114,203350.0
2021-01-28 10:35:00,22.77,22.83,22.73,22.73,229402.0,18.2114,18.2594,18.1794,18.1794,229402.0
2021-01-28 10:40:00,22.74,22.77,22.66,22.73,382536.0,18.1874,18.2114,18.1234,18.1794,382536.0
2021-01-28 10:45:00,22.73,22.76,22.69,22.73,192312.0,18.1794,18.2034,18.1474,18.1794,192312.0
2021-01-28 10:50:00,22.72,22.77,22.7,22.71,162283.0,18.1714,18.2114,18.1554,18.1634,162283.0
2021-01-28 10:55:00,22.71,22.78,22.7,22.73,165739.0,18.1634,18.2194,18.1554,18.1794,165739.0
2021-01-28 11:00:00,22.73,22.84,22.7,22.84,205290.0,18.1794,18.2674,18.1554,18.2674,205290.0
2021-01-28 11:05:00,22.83,22.85,22.77,22.81,178503.0,18.2594,18.2754,18.2114,18.2434,178503.0
2021-01-28 11:10:00,22.81,22.85,22.78,22.84,159938.0,18.2434,18.2754,18.2194,18.2674,159938.0
2021-01-28 11:15:00,22.84,22.89,22.81,22.82,140980.0,18.2674,18.3074,18.2434,18.2514,140980.0
2021-01-28 11:20:00,22.82,22.84,22.72,22.76,100719.0,18.2514,18.2674,18.1714,18.2034,100719.0
2021-01-28 11:25:00,22.76,22.76,22.7,22.73,190240.0,18.2034,18.2034,18.1554,18.1794,190240.0
2021-01-28 11:30:00,22.74,22.79,22.68,22.74,271396.0,18.1874,18.2274,18.1394,18.1874,271396.0
2021-01-28 11:35:00,22.73,22.76,22.69,22.71,121576.0,18.1794,18.2034,18.1474,18.1634,121576.0
2021-01-28 11:40:00,22.71,22.81,22.7,22.81,101129.0,18.1634,18.2434,18.1554,18.2434,101129.0
2021-01-28 11:45:00,22.82,22.88,22.8,22.85,111286.0,18.2514,18.2994,18.2354,18.2754,111286.0
2021-01-28 11:50:00,22.86,22.89,22.84,22.86,59588.0,18.2834,18.3074,18.2674,18.2834,59588.0
2021-01-28 11:55:00,22.86,22.86,22.8,22.81,36052.0,18.2834,18.2834,18.2354,18.2434,36052.0
2021-01-28 12:00:00,22.82,22.87,22.81,22.86,97831.0,18.2514,18.2914,18.2434,18.2834,97831.0
2021-01-28 12:05:00,22.85,22.88,22.84,22.87,51615.0,18.2754,18.2994,18.2674,18.2914,51615.0
2021-01-28 12:10:00,22.86,22.87,22.8,22.83,84545.0,18.2834,18.2914,18.2354,18.2594,84545.0
2021-01-28 12:15:00,22.82,22.84,22.8,22.83,35083.0,18.2514,18.2674,18.2354,18.2594,35083.0
2021-01-28 12:20:00,22.83,22.86,22.82,22.85,58851.0,18.2594,18.2834,18.2514,18.2754,58851.0
2021-01-28 12:25:00,22.86,22.87,22.84,22.86,36270.0,18.2834,18.2914,18.2674,18.2834,36270.0
2021-01-28 12:30:00,22.86,22.87,22.84,22.85,39190.0,18.2834,18.2914,18.2674,18.2754,39190.0
2021-01-28 12:35:00,22.84,22.85,22.78,22.79,35178.0,18.2674,18.2754,18.2194,18.2274,35178.0
2021-01-28 12:40:00,22.79,22.8,22.76,22.78,63892.0,18.2274,18.2354,18.2034,18.2194,63892.0
2021-01-28 12:45:00,22.77,22.8,22.74,22.8,60006.0,18.2114,18.2354,18.1874,18.2354,60006.0
2021-01-28 12:50:00,22.79,22.8,22.75,22.77,83344.0,18.2274,18.2354,18.1954,18.2114,83344.0
2021-01-28 12:55:00,22.77,22.78,22.75,22.75,51515.0,18.2114,18.2194,18.1954,18.1954,51515.0
2021-01-28 13:00:00,22.75,22.8,22.74,22.79,50570.0,18.1954,18.2354,18.1874,18.2274,50570.0
2021-01-28 13:05:00,22.79,22.79,22.75,22.77,49375.0,18.2274,18.2274,18.1954,18.2114,49375.0
2021-01-28 13:10:00,22.76,22.76,22.73,22.76,36741.0,18.2034,18.2034,18.1794,18.2034,36741.0
2021-01-28 13:15:00,22.75,22.76,22.73,22.75,44025.0,18.1954,18.2034,18.1794,18.1954,44025.0
2021-01-28 13:20:00,22.74,22.79,22.73,22.78,47849.0,18.1874,18.2274,18.1794,18.2194,47849.0
2021-01-28 13:25:00,22.78,22.83,22.77,22.81,63249.0,18.2194,18.2594,18.2114,18.2434,63249.0
2021-01-28 13:30:00,22.82,22.87,22.81,22.87,51859.0,18.2514,18.2914,18.2434,18.2914,51859.0
2021-01-28 13:35:00,22.87,22.92,22.86,22.91,155931.0,18.2914,18.3314,18.2834,18.3234,155931.0
2021-01-28 13:40:00,22.92,22.95,22.91,22.94,47559.0,18.3314,18.3554,18.3234,18.3474,47559.0
2021-01-28 13:45:00,22.94,22.95,22.88,22.9,77597.0,18.3474,18.3554,18.2994,18.3154,77597.0
2021-01-28 13:50:00,22.9,22.93,22.89,22.92,84919.0,18.3154,18.3394,18.3074,18.3314,84919.0
2021-01-28 13:55:00,22.93,22.94,22.92,22.94,49591.0,18.3394,18.3474,18.3314,18.3474,49591.0
2021-01-28 14:00:00,22.94,22.95,22.92,22.92,32409.0,18.3474,18.3554,18.3314,18.3314,32409.0
2021-01-28 14:05:00,22.92,22.99,22.92,22.98,68261.0,18.3314,18.3874,18.3314,18.3794,68261.0
2021-01-28 14:10:00,22.98,22.98,22.95,22.96,49801.0,18.3794,18.3794,18.3554,18.3634,49801.0
2021-01-28 14:15:00,22.96,22.96,22.91,22.95,46226.0,18.3634,18.3634,18.3234,18.3554,46226.0
2021-01-28 14:20:00,22.95,22.97,22.93,22.96,35410.0,18.3554,18.3714,18.3394,18.3634,35410.0
2021-01-28 14:25:00,22.95,22.98,22.93,22.94,30072.0,18.3554,18.3794,18.3394,18.3474,30072.0
2021-01-28 14:30:00,22.94,22.96,22.93,22.95,34260.0,18.3474,18.3634,18.3394,18.3554,34260.0
2021-01-28 14:35:00,22.94,22.98,22.92,22.98,37192.0,18.3474,18.3794,18.3314,18.3794,37192.0
2021-01-28 14:40:00,22.98,23.0,22.95,22.98,92492.0,18.3794,18.3954,18.3554,18.3794,92492.0
2021-01-28 14:45:00,22.98,22.99,22.96,22.98,82294.0,18.3794,18.3874,18.3634,18.3794,82294.0
2021-01-28 14:50:00,22.98,23.01,22.92,22.94,207576.0,18.3794,18.4034,18.3314,18.3474,207576.0
2021-01-28 14:55:00,22.94,22.97,22.93,22.96,76300.0,18.3474,18.3714,18.3394,18.3634,76300.0
2021-01-28 15:00:00,22.96,22.96,22.9,22.9,85874.0,18.3634,18.3634,18.3154,18.3154,85874.0
2021-01-28 15:05:00,22.9,22.91,22.88,22.89,77473.0,18.3154,18.3234,18.2994,18.3074,77473.0
2021-01-28 15:10:00,22.89,22.9,22.86,22.87,112319.0,18.3074,18.3154,18.2834,18.2914,112319.0
2021-01-28 15:15:00,22.87,22.87,22.81,22.85,187335.0,18.2914,18.2914,18.2434,18.2754,187335.0
2021-01-28 15:20:00,22.86,22.86,22.8,22.83,150047.0,18.2834,18.2834,18.2354,18.2594,150047.0
2021-01-28 15:25:00,22.83,22.87,22.82,22.84,98769.0,18.2594,18.2914,18.2514,18.2674,98769.0
2021-01-28 15:30:00,22.84,22.87,22.83,22.86,147730.0,18.2674,18.2914,18.2594,18.2834,147730.0
2021-01-28 15:35:00,22.86,22.87,22.81,22.83,158864.0,18.2834,18.2914,18.2434,18.2594,158864.0
2021-01-28 15:40:00,22.82,22.83,22.79,22.82,184278.0,18.2514,18.2594,18.2274,18.2514,184278.0
2021-01-28 15:45:00,22.81,22.88,22.81,22.88,250004.0,18.2434,18.2994,18.2434,18.2994,250004.0
2021-01-28 15:50:00,22.87,22.88,22.82,22.86,370313.0,18.2914,18.2994,18.2514,18.2834,370313.0
2021-01-28 15:55:00,22.86,22.89,22.84,22.86,334016.0,18.2834,18.3074,18.2674,18.2834,334016.0
2021-01-29 09:30:00,22.54,22.65,22.52,22.64,388066.0,18.0275,18.1154,18.0115,18.1074,388066.0
2021-01-29 09:35:00,22.63,22.69,22.56,22.56,180185.0,18.0994,18.1474,18.0434,18.0434,180185.0
2021-01-29 09:40:00,22.57,22.59,22.54,22.56,260112.0,18.0514,18.0674,18.0275,18.0434,260112.0
2021-01-29 09:45:00,22.55,22.62,22.51,22.52,291961.0,18.0354,18.0914,18.0035,18.0115,291961.0
2021-01-29 09:50:00,22.52,22.53,22.46,22.51,293289.0,18.0115,18.0195,17.9635,18.0035,293289.0
2021-01-29 09:55:00,22.51,22.66,22.5,22.62,212923.0,18.0035,18.1234,17.9955,18.0914,212923.0
2021-01-29 10:00:00,22.63,22.7,22.6,22.69,179652.0,18.0994,18.1554,18.0754,18.1474,179652.0
2021-01-29 10:05:00,22.68,22.68,22.59,22.65,180602.0,18.1394,18.1394,18.0674,18.1154,180602.0
2021-01-29 10:10:00,22.65,22.68,22.59,22.62,100008.0,18.1154,18.1394,18.0674,18.0914,100008.0
2021-01-29 10:15:00,22.62,22.64,22.56,22.57,126647.0,18.0914,18.1074,18.0434,18.0514,126647.0
2021-01-29 10:20:00,22.56,22.63,22.56,22.63,123396.0,18.0434,18.0994,18.0434,18.0994,123396.0
2021-01-29 10:25:00,22.63,22.64,22.56,22.58,141662.0,18.0994,18.1074,18.0434,18.0594,141662.0
2021-01-29 10:30:00,22.58,22.63,22.57,22.58,86686.0,18.0594,18.0994,18.0514,18.0594,86686.0
2021-01-29 10:35:00,22.58,22.6,22.53,22.53,108315.0,18.0594,18.0754,18.0195,18.0195,108315.0
2021-01-29 10:40:00,22.54,22.54,22.49,22.5,234459.0,18.0275,18.0275,17.9875,17.9955,234459.0
2021-01-29 10:45:00,22.51,22.59,22.5,22.58,154236.0,18.0035,18.0674,17.9955,18.0594,154236.0
2021-01-29 10:50:00,22.58,22.61,22.56,22.56,104306.0,18.0594,18.0834,18.0434,18.0434,104306.0
2021-01-29 10:55:00,22.56,22.59,22.54,22.57,86333.0,18.0434,18.0674,18.0275,18.0514,86333.0
2021-01-29 11:00:00,22.57,22.58,22.51,22.52,86263.0,18.0514,18.0594,18.0035,18.0115,86263.0
2021-01-29 11:05:00,22.53,22.58,22.52,22.56,114354.0,18.0195,18.0594,18.0115,18.0434,114354.0
2021-01-29 11:10:00,22.56,22.56,22.49,22.51,127128.0,18.0434,18.0434,17.9875,18.0035,127128.0
2021-01-29 11:15:00,22.5,22.53,22.48,22.5,107054.0,17.9955,18.0195,17.9795,17.9955,107054.0
2021-01-29 11:20:00,22.5,22.5,22.42,22.43,125458.0,17.9955,17.9955,17.9315,17.9395,125458.0
2021-01-29 11:25:00,22.44,22.47,22.36,22.39,261379.0,17.9475,17.9715,17.8835,17.9075,261379.0
2021-01-29 11:30:00,22.39,22.41,22.31,22.32,343527.0,17.9075,17.9235,17.8435,17.8515,343527.0
2021-01-29 11:35:00,22.32,22.35,22.31,22.34,154844.0,17.8515,17.8755,17.8435,17.8675,154844.0
2021-01-29 11:40:00,22.35,22.38,22.33,22.35,108918.0,17.8755,17.8995,17.8595,17.8755,108918.0
2021-01-29 11:45:00,22.35,22.37,22.31,22.35,99800.0,17.8755,17.8915,17.8435,17.8755,99800.0
2021-01-29 11:50:00,22.35,22.38,22.34,22.37,61874.0,17.8755,17.8995,17.8675,17.8915,61874.0
2021-01-29 11:55:00,22.37,22.42,22.35,22.42,135412.0,17.8915,17.9315,17.8755,17.9315,135412.0
2021-01-29 12:00:00,22.42,22.42,22.34,22.37,75889.0,17.9315,17.9315,17.8675,17.8915,75889.0
2021-01-29 12:05:00,22.37,22.38,22.36,22.37,52191.0,17.8915,17.8995,17.8835,17.8915,52191.0
2021-01-29 12:10:00,22.37,22.4,22.35,22.36,91129.0,17.8915,17.9155,17.8755,17.8835,91129.0
2021-01-29 12:15:00,22.36,22.36,22.28,22.29,183191.0,17.8835,17.8835,17.8195,17.8275,183191.0
2021-01-29 12:20:00,22.28,22.29,22.23,22.24,174856.0,17.8195,17.8275,17.7795,17.7875,174856.0
2021-01-29 12:25:00,22.23,22.27,22.23,22.25,127477.0,17.7795,17.8115,17.7795,17.7955,127477.0
2021-01-29 12:30:00,22.25,22.28,22.23,22.23,102663.0,17.7955,17.8195,17.7795,17.7795,102663.0
2021-01-29 12:35:00,22.23,22.25,22.16,22.17,140109.0,17.7795,17.7955,17.7235,17.7315,140109.0
2021-01-29 12:40:00,22.17,22.21,22.14,22.14,143377.0,17.7315,17.7635,17.7075,17.7075,143377.0
2021-01-29 12:45:00,22.15,22.16,22.07,22.07,115471.0,17.7155,17.7235,17.6515,17.6515,115471.0
2021-01-29 12:50:00,22.07,22.3,22.06,22.29,295397.0,17.6515,17.8355,17.6435,17.8275,295397.0
2021-01-29 12:55:00,22.29,22.29,22.17,22.18,83017.0,17.8275,17.8275,17.7315,17.7395,83017.0
2021-01-29 13:00:00,22.18,22.27,22.15,22.16,457741.0,17.7395,17.8115,17.7155,17.7235,457741.0
2021-01-29 13:05:00,22.16,22.16,22.12,22.15,123049.0,17.7235,17.7235,17.6915,17.7155,123049.0
2021-01-29 13:10:00,22.15,22.16,22.11,22.12,73504.0,17.7155,17.7235,17.6835,17.6915,73504.0
2021-01-29 13:15:00,22.12,22.12,22.05,22.07,113825.0,17.6915,17.6915,17.6356,17.6515,113825.0
2021-01-29 13:20:00,22.07,22.14,22.07,22.11,87741.0,17.6515,17.7075,17.6515,17.6835,87741.0
2021-01-29 13:25:00,22.1,22.2,22.1,22.19,99852.0,17.6755,17.7555,17.6755,17.7475,99852.0
2021-01-29 13:30:00,22.19,22.21,22.16,22.2,63383.0,17.7475,17.7635,17.7235,17.7555,63383.0
2021-01-29 13:35:00,22.2,22.22,22.18,22.19,59566.0,17.7555,17.7715,17.7395,17.7475,59566.0
2021-01-29 13:40:00,22.19,22.23,22.18,22.21,65856.0,17.7475,17.7795,17.7395,17.7635,65856.0
2021-01-29 13:45:00,22.22,22.23,22.13,22.14,71658.0,17.7715,17.7795,17.6995,17.7075,71658.0
2021-01-29 13:50:00,22.14,22.19,22.14,22.17,44239.0,17.7075,17.7475,17.7075,17.7315,44239.0
2021-01-29 13:55:00,22.18,22.2,22.15,22.17,49365.0,17.7395,17.7555,17.7155,17.7315,49365.0
2021-01-29 14:00:00,22.16,22.29,22.16,22.26,140719.0,17.7235,17.8275,17.7235,17.8035,140719.0
2021-01-29 14:05:00,22.25,22.26,22.21,22.25,100053.0,17.7955,17.8035,17.7635,17.7955,100053.0
2021-01-29 14:10:00,22.25,22.27,22.22,22.23,51505.0,17.7955,17.8115,17.7715,17.7795,51505.0
2021-01-29 14:15:00,22.23,22.24,22.18,22.19,59575.0,17.7795,17.7875,17.7395,17.7475,59575.0
2021-01-29 14:20:00,22.19,22.2,22.15,22.17,43767.0,17.7475,17.7555,17.7155,17.7315,43767.0
2021-01-29 14:25:00,22.17,22.18,22.13,22.14,61303.0,17.7315,17.7395,17.6995,17.7075,61303.0
2021-01-29 14:30:00,22.14,22.14,22.1,22.13,73386.0,17.7075,17.7075,17.6755,17.6995,73386.0
2021-01-29 14:35:00,22.13,22.15,22.1,22.15,88696.0,17.6995,17.7155,17.6755,17.7155,88696.0
2021-01-29 14:40:00,22.14,22.19,22.12,22.13,148070.0,17.7075,17.7475,17.6915,17.6995,148070.0
2021-01-29 14:45:00,22.14,22.18,22.13,22.15,50222.0,17.7075,17.7395,17.6995,17.7155,50222.0
2021-01-29 14:50:00,22.15,22.19,22.14,22.14,40367.0,17.7155,17.7475,17.7075,17.7075,40367.0
2021-01-29 14:55:00,22.14,22.18,22.13,22.14,49551.0,17.7075,17.7395,17.6995,17.7075,49551.0
2021-01-29 15:00:00,22.14,22.23,22.13,22.21,82702.0,17.7075,17.7795,17.6995,17.7635,82702.0
2021-01-29 15:05:00,22.21,22.24,22.19,22.22,131320.0,17.7635,17.7875,17.7475,17.7715,131320.0
2021-01-29 15:10:00,22.23,22.26,22.23,22.25,70412.0,17.7795,17.8035,17.7795,17.7955,70412.0
2021-01-29 15:15:00,22.25,22.26,22.23,22.24,113977.0,17.7955,17.8035,17.7795,17.7875,113977.0
2021-01-29 15:20:00,22.25,22.28,22.24,22.27,101393.0,17.7955,17.8195,17.7875,17.8115,101393.0
2021-01-29 15:25:00,22.27,22.29,22.24,22.25,98447.0,17.8115,17.8275,17.7875,17.7955,98447.0
2021-01-29 15:30:00,22.24,22.3,22.24,22.27,108940.0,17.7875,17.8355,17.7875,17.8115,108940.0
2021-01-29 15:35:00,22.28,22.28,22.19,22.19,73843.0,17.8195,17.8195,17.7475,17.7475,73843.0
2021-01-29 15:40:00,22.2,22.2,22.14,22.15,142226.0,17.7555,17.7555,17.7075,17.7155,142226.0
2021-01-29 15:45:00,22.16,22.2,22.13,22.2,362956.0,17.7235,17.7555,17.6995,17.7555,362956.0
2021-01-29 15:50:00,22.19,22.28,22.19,22.26,381597.0,17.7475,17.8195,17.7475,17.8035,381597.0
2021-01-29 15:55:00,22.26,22.29,22.21,22.23,490362.0,17.8035,17.8275,17.7635,17.7795,490362.0
2021-02-01 09:30:00,22.29,22.37,22.16,22.17,603853.0,17.8275,17.8915,17.7235,17.7315,603853.0
2021-02-01 09:35:00,22.18,22.23,22.07,22.09,376540.0,17.7395,17.7795,17.6515,17.6675,376540.0
2021-02-01 09:40:00,22.09,22.12,22.04,22.05,319007.0,17.6675,17.6915,17.6276,17.6356,319007.0
2021-02-01 09:45:00,22.05,22.06,21.94,21.95,441310.0,17.6356,17.6435,17.5476,17.5556,441310.0
2021-02-01 09:50:00,21.95,22.03,21.93,21.99,246117.0,17.5556,17.6196,17.5396,17.5876,246117.0
2021-02-01 09:55:00,21.99,22.06,21.98,22.0,238112.0,17.5876,17.6435,17.5796,17.5956,238112.0
2021-02-01 10:00:00,22.0,22.03,21.94,21.95,399892.0,17.5956,17.6196,17.5476,17.5556,399892.0
2021-02-01 10:05:00,21.95,21.99,21.84,21.85,236233.0,17.5556,17.5876,17.4676,17.4756,236233.0
2021-02-01 10:10:00,21.85,21.91,21.82,21.87,569766.0,17.4756,17.5236,17.4516,17.4916,569766.0
2021-02-01 10:15:00,21.87,21.95,21.85,21.94,390529.0,17.4916,17.5556,17.4756,17.5476,390529.0
2021-02-01 10:20:00,21.94,21.94,21.87,21.94,196862.0,17.5476,17.5476,17.4916,17.5476,196862.0
2021-02-01 10:25:00,21.95,21.96,21.87,21.87,193148.0,17.5556,17.5636,17.4916,17.4916,193148.0
2021-02-01 10:30:00,21.87,21.94,21.87,21.92,159456.0,17.4916,17.5476,17.4916,17.5316,159456.0
2021-02-01 10:35:00,21.91,21.93,21.83,21.84,175907.0,17.5236,17.5396,17.4596,17.4676,175907.0
2021-02-01 10:40:00,21.84,21.91,21.83,21.89,194632.0,17.4676,17.5236,17.4596,17.5076,194632.0
2021-02-01 10:45:00,21.89,21.91,21.84,21.86,255481.0,17.5076,17.5236,17.4676,17.4836,255481.0
2021-02-01 10:50:00,21.86,21.88,21.84,21.84,196513.0,17.4836,17.4996,17.4676,17.4676,196513.0
2021-02-01 10:55:00,21.85,21.96,21.84,21.95,187821.0,17.4756,17.5636,17.4676,17.5556,187821.0
2021-02-01 11:00:00,21.95,21.97,21.87,21.88,132557.0,17.5556,17.5716,17.4916,17.4996,132557.0
2021-02-01 11:05:00,21.89,21.94,21.87,21.9,183331.0,17.5076,17.5476,17.4916,17.5156,183331.0
2021-02-01 11:10:00,21.89,21.91,21.88,21.88,186039.0,17.5076,17.5236,17.4996,17.4996,186039.0
2021-02-01 11:15:00,21.89,21.9,21.86,21.88,101384.0,17.5076,17.5156,17.4836,17.4996,101384.0
2021-02-01 11:20:00,21.89,21.94,21.88,21.92,155808.0,17.5076,17.5476,17.4996,17.5316,155808.0
2021-02-01 11:25:00,21.91,21.93,21.87,21.87,240467.0,17.5236,17.5396,17.4916,17.4916,240467.0
2021-02-01 11:30:00,21.88,21.91,21.87,21.88,339998.0,17.4996,17.5236,17.4916,17.4996,339998.0
2021-02-01 11:35:00,21.87,21.9,21.87,21.89,37476.0,17.4916,17.5156,17.4916,17.5076,37476.0
2021-02-01 11:40:00,21.89,22.01,21.89,21.99,126918.0,17.5076,17.6036,17.5076,17.5876,126918.0
2021-02-01 11:45:00,22.0,22.0,21.97,21.98,143076.0,17.5956,17.5956,17.5716,17.5796,143076.0
2021-02-01 11:50:00,21.98,22.0,21.96,21.97,81758.0,17.5796,17.5956,17.5636,17.5716,81758.0
2021-02-01 11:55:00,21.98,21.98,21.91,21.92,93474.0,17.5796,17.5796,17.5236,17.5316,93474.0
2021-02-01 12:00:00,21.92,21.94,21.86,21.86,97172.0,17.5316,17.5476,17.4836,17.4836,97172.0
2021-02-01 12:05:00,21.87,21.91,21.85,21.88,68234.0,17.4916,17.5236,17.4756,17.4996,68234.0
2021-02-01 12:10:00,21.88,21.9,21.86,21.89,37232.0,17.4996,17.5156,17.4836,17.5076,37232.0
2021-02-01 12:15:00,21.89,21.91,21.89,21.89,59358.0,17.5076,17.5236,17.5076,17.5076,59358.0
2021-02-01 12:20:00,21.89,21.93,21.89,21.93,42774.0,17.5076,17.5396,17.5076,17.5396,42774.0
2021-02-01 12:25:00,21.93,21.95,21.91,21.94,79310.0,17.5396,17.5556,17.5236,17.5476,79310.0
2021-02-01 12:30:00,21.94,21.98,21.93,21.96,87225.0,17.5476,17.5796,17.5396,17.5636,87225.0
2021-02-01 12:35:00,21.96,21.97,21.91,21.92,114302.0,17.5636,17.5716,17.5236,17.5316,114302.0
2021-02-01 12:40:00,21.92,21.94,21.91,21.93,102287.0,17.5316,17.5476,17.5236,17.5396,102287.0
2021-02-01 12:45:00,21.93,22.0,21.92,22.0,69552.0,17.5396,17.5956,17.5316,17.5956,69552.0
2021-02-01 12:50:00,22.0,22.0,21.96,21.98,119106.0,17.5956,17.5956,17.5636,17.5796,119106.0
2021-02-01 12:55:00,21.98,22.01,21.98,21.98,126593.0,17.5796,17.6036,17.5796,17.5796,126593.0
2021-02-01 13:00:00,21.98,22.01,21.98,22.01,77854.0,17.5796,17.6036,17.5796,17.6036,77854.0
2021-02-01 13:05:00,22.01,22.02,21.97,22.02,104643.0,17.6036,17.6116,17.5716,17.6116,104643.0
2021-02-01 13:10:00,22.02,22.08,22.01,22.07,103321.0,17.6116,17.6595,17.6036,17.6515,103321.0
2021-02-01 13:15:00,22.07,22.09,22.06,22.09,142432.0,17.6515,17.6675,17.6435,17.6675,142432.0
2021-02-01 13:20:00,22.09,22.12,22.08,22.12,89802.0,17.6675,17.6915,17.6595,17.6915,89802.0
2021-02-01 13:25:00,22.12,22.16,22.11,22.14,99243.0,17.6915,17.7235,17.6835,17.7075,99243.0
2021-02-01 13:30:00,22.14,22.18,22.14,22.18,82433.0,17.7075,17.7395,17.7075,17.7395,82433.0
2021-02-01 13:35:00,22.17,22.18,22.12,22.14,181084.0,17.7315,17.7395,17.6915,17.7075,181084.0
2021-02-01 13:40:00,22.14,22.14,22.1,22.1,59201.0,17.7075,17.7075,17.6755,17.6755,59201.0
2021-02-01 13:45:00,22.11,22.13,22.05,22.05,170290.0,17.6835,17.6995,17.6356,17.6356,170290.0
2021-02-01 13:50:00,22.06,22.09,22.05,22.07,56957.0,17.6435,17.6675,17.6356,17.6515,56957.0
2021-02-01 13:55:00,22.06,22.11,22.05,22.11,89674.0,17.6435,17.6835,17.6356,17.6835,89674.0
2021-02-01 14:00:00,22.11,22.15,22.09,22.12,90679.0,17.6835,17.7155,17.6675,17.6915,90679.0
2021-02-01 14:05:00,22.12,22.13,22.09,22.12,79180.0,17.6915,17.6995,17.6675,17.6915,79180.0
2021-02-01 14:10:00,22.12,22.13,22.07,22.11,86988.0,17.6915,17.6995,17.6515,17.6835,86988.0
2021-02-01 14:15:00,22.1,22.14,22.1,22.14,70688.0,17.6755,17.7075,17.6755,17.7075,70688.0
2021-02-01 14:20:00,22.14,22.14,22.11,22.13,80551.0,17.7075,17.7075,17.6835,17.6995,80551.0
2021-02-01 14:25:00,22.13,22.18,22.12,22.15,72271.0,17.6995,17.7395,17.6915,17.7155,72271.0
2021-02-01 14:30:00,22.15,22.2,22.14,22.2,115505.0,17.7155,17.7555,17.7075,17.7555,115505.0
2021-02-01 14:35:00,22.2,22.25,22.19,22.21,258120.0,17.7555,17.7955,17.7475,17.7635,258120.0
2021-02-01 14:40:00,22.21,22.24,22.2,22.21,104469.0,17.7635,17.7875,17.7555,17.7635,104469.0
2021-02-01 14:45:00,22.2,22.23,22.2,22.23,82845.0,17.7555,17.7795,17.7555,17.7795,82845.0
2021-02-01 14:50:00,22.23,22.24,22.19,22.2,111465.0,17.7795,17.7875,17.7475,17.7555,111465.0
2021-02-01 14:55:00,22.2,22.2,22.13,22.16,80622.0,17.7555,17.7555,17.6995,17.7235,80622.0
2021-02-01 15:00:00,22.16,22.18,22.15,22.17,74302.0,17.7235,17.7395,17.7155,17.7315,74302.0
2021-02-01 15:05:00,22.17,22.2,22.14,22.2,139408.0,17.7315,17.7555,17.7075,17.7555,139408.0
2021-02-01 15:10:00,22.21,22.22,22.16,22.19,97072.0,17.7635,17.7715,17.7235,17.7475,97072.0
2021-02-01 15:15:00,22.19,22.2,22.15,22.17,139782.0,17.7475,17.7555,17.7155,17.7315,139782.0
2021-02-01 15:20:00,22.17,22.19,22.15,22.16,109310.0,17.7315,17.7475,17.7155,17.7235,109310.0
2021-02-01 15:25:00,22.16,22.19,22.14,22.17,217877.0,17.7235,17.7475,17.7075,17.7315,217877.0
2021-02-01 15:30:00,22.17,22.2,22.15,22.18,211922.0,17.7315,17.7555,17.7155,17.7395,211922.0
2021-02-01 15:35:00,22.18,22.2,22.17,22.2,126122.0,17.7395,17.7555,17.7315,17.7555,126122.0
2021-02-01 15:40:00,22.2,22.22,22.18,22.21,230818.0,17.7555,17.7715,17.7395,17.7635,230818.0
2021-02-01 15:45:00,22.21,22.22,22.19,22.21,228371.0,17.7635,17.7715,17.7475,17.7635,228371.0
2021-02-01 15:50:00,22.2,22.23,22.19,22.21,245192.0,17.7555,17.7795,17.7475,17.7635,245192.0
2021-02-01 15:55:00,22.21,22.23,22.19,22.21,447323.0,17.7635,17.7795,17.7475,17.7635,447323.0
2021-02-02 09:30:00,21.48,21.5,21.07,21.25,2361054.0,17.1797,17.1957,16.8517,16.9957,2361054.0
2021-02-02 09:35:00,21.25,21.37,20.87,20.95,2446527.0,16.9957,17.0917,16.6918,16.7558,2446527.0
2021-02-02 09:40:00,20.95,21.11,20.83,20.9,1729451.0,16.7558,16.8837,16.6598,16.7158,1729451.0
2021-02-02 09:45:00,20.92,20.96,20.8,20.89,1237593.0,16.7318,16.7638,16.6358,16.7078,1237593.0
2021-02-02 09:50:00,20.89,20.91,20.75,20.79,1375380.0,16.7078,16.7238,16.5958,16.6278,1375380.0
2021-02-02 09:55:00,20.78,20.81,20.68,20.71,1290018.0,16.6198,16.6438,16.5398,16.5638,1290018.0
2021-02-02 10:00:00,20.71,20.89,20.67,20.87,1286972.0,16.5638,16.7078,16.5318,16.6918,1286972.0
2021-02-02 10:05:00,20.87,20.96,20.76,20.84,680862.0,16.6918,16.7638,16.6038,16.6678,680862.0
2021-02-02 10:10:00,20.84,20.84,20.72,20.75,816692.0,16.6678,16.6678,16.5718,16.5958,816692.0
2021-02-02 10:15:00,20.75,20.77,20.7,20.71,652784.0,16.5958,16.6118,16.5558,16.5638,652784.0
2021-02-02 10:20:00,20.71,20.72,20.56,20.57,1054034.0,16.5638,16.5718,16.4439,16.4518,1054034.0
2021-02-02 10:25:00,20.58,20.62,20.42,20.54,1668922.0,16.4598,16.4918,16.3319,16.4279,1668922.0
2021-02-02 10:30:00,20.54,20.56,20.46,20.5,986553.0,16.4279,16.4439,16.3639,16.3959,986553.0
2021-02-02 10:35:00,20.5,20.51,20.45,20.48,689398.0,16.3959,16.4039,16.3559,16.3799,689398.0
2021-02-02 10:40:00,20.48,20.69,20.46,20.67,610295.0,16.3799,16.5478,16.3639,16.5318,610295.0
2021-02-02 10:45:00,20.68,20.75,20.64,20.75,910139.0,16.5398,16.5958,16.5078,16.5958,910139.0
2021-02-02 10:50:00,20.75,20.77,20.65,20.73,589575.0,16.5958,16.6118,16.5158,16.5798,589575.0
2021-02-02 10:55:00,20.73,20.77,20.68,20.75,603311.0,16.5798,16.6118,16.5398,16.5958,603311.0
2021-02-02 11:00:00,20.74,20.78,20.7,20.71,452387.0,16.5878,16.6198,16.5558,16.5638,452387.0
2021-02-02 11:05:00,20.71,20.77,20.68,20.75,365654.0,16.5638,16.6118,16.5398,16.5958,365654.0
2021-02-02 11:10:00,20.74,20.85,20.73,20.85,451310.0,16.5878,16.6758,16.5798,16.6758,451310.0
2021-02-02 11:15:00,20.85,20.87,20.81,20.85,628107.0,16.6758,16.6918,16.6438,16.6758,628107.0
2021-02-02 11:20:00,20.85,20.87,20.77,20.84,563895.0,16.6758,16.6918,16.6118,16.6678,563895.0
2021-02-02 11:25:00,20.85,20.86,20.77,20.79,528520.0,16.6758,16.6838,16.6118,16.6278,528520.0
2021-02-02 11:30:00,20.8,20.86,20.75,20.85,652779.0,16.6358,16.6838,16.5958,16.6758,652779.0
2021-02-02 11:35:00,20.85,20.85,20.81,20.82,237953.0,16.6758,16.6758,16.6438,16.6518,237953.0
2021-02-02 11:40:00,20.82,20.83,20.77,20.78,249460.0,16.6518,16.6598,16.6118,16.6198,249460.0
2021-02-02 11:45:00,20.78,20.78,20.71,20.73,226963.0,16.6198,16.6198,16.5638,16.5798,226963.0
2021-02-02 11:50:00,20.73,20.76,20.71,20.75,270365.0,16.5798,16.6038,16.5638,16.5958,270365.0
2021-02-02 11:55:00,20.75,20.78,20.73,20.74,161701.0,16.5958,16.6198,16.5798,16.5878,161701.0
2021-02-02 12:00:00,20.74,20.77,20.71,20.74,274349.0,16.5878,16.6118,16.5638,16.5878,274349.0
2021-02-02 12:05:00,20.74,20.79,20.73,20.78,292275.0,16.5878,16.6278,16.5798,16.6198,292275.0
2021-02-02 12:10:00,20.78,20.78,20.72,20.73,235361.0,16.6198,16.6198,16.5718,16.5798,235361.0
2021-02-02 12:15:00,20.73,20.76,20.7,20.71,237406.0,16.5798,16.6038,16.5558,16.5638,237406.0
2021-02-02 12:20:00,20.71,20.75,20.7,20.71,188435.0,16.5638,16.5958,16.5558,16.5638,188435.0
2021-02-02 12:25:00,20.72,20.73,20.7,20.73,117899.0,16.5718,16.5798,16.5558,16.5798,117899.0
2021-02-02 12:30:00,20.73,20.78,20.72,20.75,277553.0,16.5798,16.6198,16.5718,16.5958,277553.0
2021-02-02 12:35:00,20.75,20.76,20.71,20.73,142136.0,16.5958,16.6038,16.5638,16.5798,142136.0
2021-02-02 12:40:00,20.73,20.74,20.7,20.74,196276.0,16.5798,16.5878,16.5558,16.5878,196276.0
2021-02-02 12:45:00,20.74,20.77,20.73,20.76,181281.0,16.5878,16.6118,16.5798,16.6038,181281.0
2021-02-02 12:50:00,20.77,20.79,20.73,20.74,200444.0,16.6118,16.6278,16.5798,16.5878,200444.0
2021-02-02 12:55:00,20.73,20.8,20.73,20.8,177942.0,16.5798,16.6358,16.5798,16.6358,177942.0
2021-02-02 13:00:00,20.8,20.84,20.78,20.82,280877.0,16.6358,16.6678,16.6198,16.6518,280877.0
2021-02-02 13:05:00,20.83,20.88,20.82,20.86,243752.0,16.6598,16.6998,16.6518,16.6838,243752.0
2021-02-02 13:10:00,20.87,20.88,20.83,20.84,152339.0,16.6918,16.6998,16.6598,16.6678,152339.0
2021-02-02 13:15:00,20.84,20.86,20.83,20.86,177452.0,16.6678,16.6838,16.6598,16.6838,177452.0
2021-02-02 13:20:00,20.85,20.87,20.82,20.83,229717.0,16.6758,16.6918,16.6518,16.6598,229717.0
2021-02-02 13:25:00,20.82,20.85,20.82,20.85,153712.0,16.6518,16.6758,16.6518,16.6758,153712.0
2021-02-02 13:30:00,20.85,20.85,20.82,20.83,164350.0,16.6758,16.6758,16.6518,16.6598,164350.0
2021-02-02 13:35:00,20.84,20.84,20.8,20.81,204220.0,16.6678,16.6678,16.6358,16.6438,204220.0
2021-02-02 13:40:00,20.8,20.82,20.78,20.78,209413.0,16.6358,16.6518,16.6198,16.6198,209413.0
2021-02-02 13:45:00,20.79,20.83,20.77,20.81,248356.0,16.6278,16.6598,16.6118,16.6438,248356.0
2021-02-02 13:50:00,20.8,20.83,20.8,20.8,207827.0,16.6358,16.6598,16.6358,16.6358,207827.0
2021-02-02 13:55:00,20.8,20.83,20.78,20.82,192427.0,16.6358,16.6598,16.6198,16.6518,192427.0
2021-02-02 14:00:00,20.81,20.83,20.76,20.78,250821.0,16.6438,16.6598,16.6038,16.6198,250821.0
2021-02-02 14:05:00,20.78,20.79,20.75,20.76,169475.0,16.6198,16.6278,16.5958,16.6038,169475.0
2021-02-02 14:10:00,20.77,20.79,20.75,20.78,137840.0,16.6118,16.6278,16.5958,16.6198,137840.0
2021-02-02 14:15:00,20.78,20.79,20.75,20.78,113950.0,16.6198,16.6278,16.5958,16.6198,113950.0
2021-02-02 14:20:00,20.78,20.8,20.76,20.79,177033.0,16.6198,16.6358,16.6038,16.6278,177033.0
2021-02-02 14:25:00,20.79,20.79,20.77,20.78,152934.0,16.6278,16.6278,16.6118,16.6198,152934.0
2021-02-02 14:30:00,20.78,20.81,20.77,20.8,91652.0,16.6198,16.6438,16.6118,16.6358,91652.0
2021-02-02 14:35:00,20.8,20.84,20.8,20.82,174950.0,16.6358,16.6678,16.6358,16.6518,174950.0
2021-02-02 14:40:00,20.82,20.82,20.79,20.8,192225.0,16.6518,16.6518,16.6278,16.6358,192225.0
2021-02-02 14:45:00,20.8,20.81,20.77,20.77,139875.0,16.6358,16.6438,16.6118,16.6118,139875.0
2021-02-02 14:50:00,20.78,20.79,20.77,20.78,97250.0,16.6198,16.6278,16.6118,16.6198,97250.0
2021-02-02 14:55:00,20.78,20.78,20.75,20.75,270271.0,16.6198,16.6198,16.5958,16.5958,270271.0
2021-02-02 15:00:00,20.75,20.78,20.75,20.77,175223.0,16.5958,16.6198,16.5958,16.6118,175223.0
2021-02-02 15:05:00,20.76,20.77,20.75,20.76,104649.0,16.6038,16.6118,16.5958,16.6038,104649.0
2021-02-02 15:10:00,20.77,20.79,20.75,20.77,248897.0,16.6118,16.6278,16.5958,16.6118,248897.0
2021-02-02 15:15:00,20.78,20.82,20.77,20.82,213482.0,16.6198,16.6518,16.6118,16.6518,213482.0
2021-02-02 15:20:00,20.82,20.85,20.79,20.85,395274.0,16.6518,16.6758,16.6278,16.6758,395274.0
2021-02-02 15:25:00,20.84,20.85,20.83,20.84,127853.0,16.6678,16.6758,16.6598,16.6678,127853.0
2021-02-02 15:30:00,20.84,20.87,20.83,20.86,280955.0,16.6678,16.6918,16.6598,16.6838,280955.0
2021-02-02 15:35:00,20.86,20.87,20.81,20.83,290329.0,16.6838,16.6918,16.6438,16.6598,290329.0
2021-02-02 15:40:00,20.82,20.84,20.79,20.8,349193.0,16.6518,16.6678,16.6278,16.6358,349193.0
2021-02-02 15:45:00,20.79,20.88,20.78,20.82,531531.0,16.6278,16.6998,16.6198,16.6518,531531.0
2021-02-02 15:50:00,20.82,20.84,20.8,20.81,499495.0,16.6518,16.6678,16.6358,16.6438,499495.0
2021-02-02 15:55:00,20.8,20.81,20.75,20.75,921814.0,16.6358,16.6438,16.5958,16.5958,921814.0
2021-02-03 09:30:00,20.68,20.78,20.67,20.77,801104.0,16.5398,16.6198,16.5318,16.6118,801104.0
2021-02-03 09:35:00,20.78,20.86,20.75,20.83,560913.0,16.6198,16.6838,16.5958,16.6598,560913.0
2021-02-03 09:40:00,20.82,20.86,20.74,20.78,407574.0,16.6518,16.6838,16.5878,16.6198,407574.0
2021-02-03 09:45:00,20.78,20.83,20.77,20.79,297765.0,16.6198,16.6598,16.6118,16.6278,297765.0
2021-02-03 09:50:00,20.79,20.79,20.75,20.75,254048.0,16.6278,16.6278,16.5958,16.5958,254048.0
2021-02-03 09:55:00,20.76,20.81,20.75,20.81,260961.0,16.6038,16.6438,16.5958,16.6438,260961.0
2021-02-03 10:00:00,20.81,20.86,20.76,20.76,399203.0,16.6438,16.6838,16.6038,16.6038,399203.0
2021-02-03 10:05:00,20.77,20.86,20.76,20.85,400347.0,16.6118,16.6838,16.6038,16.6758,400347.0
2021-02-03 10:10:00,20.85,20.97,20.84,20.91,430819.0,16.6758,16.7718,16.6678,16.7238,430819.0
2021-02-03 10:15:00,20.91,20.95,20.85,20.88,416196.0,16.7238,16.7558,16.6758,16.6998,416196.0
2021-02-03 10:20:00,20.88,20.97,20.87,20.96,394895.0,16.6998,16.7718,16.6918,16.7638,394895.0
2021-02-03 10:25:00,20.96,20.98,20.91,20.95,395394.0,16.7638,16.7798,16.7238,16.7558,395394.0
2021-02-03 10:30:00,20.95,20.95,20.82,20.85,300446.0,16.7558,16.7558,16.6518,16.6758,300446.0
2021-02-03 10:35:00,20.85,20.86,20.82,20.83,213048.0,16.6758,16.6838,16.6518,16.6598,213048.0
2021-02-03 10:40:00,20.83,20.94,20.82,20.94,249377.0,16.6598,16.7478,16.6518,16.7478,249377.0
2021-02-03 10:45:00,20.94,20.96,20.91,20.94,164599.0,16.7478,16.7638,16.7238,16.7478,164599.0
2021-02-03 10:50:00,20.94,21.02,20.92,21.02,254408.0,16.7478,16.8118,16.7318,16.8118,254408.0
2021-02-03 10:55:00,21.01,21.11,21.0,21.09,422189.0,16.8038,16.8837,16.7958,16.8677,422189.0
2021-02-03 11:00:00,21.09,21.14,21.08,21.1,405437.0,16.8677,16.9077,16.8597,16.8757,405437.0
2021-02-03 11:05:00,21.1,21.14,21.07,21.13,331317.0,16.8757,16.9077,16.8517,16.8997,331317.0
2021-02-03 11:10:00,21.13,21.13,21.03,21.1,287296.0,16.8997,16.8997,16.8198,16.8757,287296.0
2021-02-03 11:15:00,21.1,21.13,21.07,21.12,254834.0,16.8757,16.8997,16.8517,16.8917,254834.0
2021-02-03 11:20:00,21.12,21.16,21.11,21.15,292159.0,16.8917,16.9237,16.8837,16.9157,292159.0
2021-02-03 11:25:00,21.16,21.16,21.09,21.11,228946.0,16.9237,16.9237,16.8677,16.8837,228946.0
2021-02-03 11:30:00,21.11,21.13,21.08,21.13,281503.0,16.8837,16.8997,16.8597,16.8997,281503.0
2021-02-03 11:35:00,21.13,21.14,21.09,21.1,81703.0,16.8997,16.9077,16.8677,16.8757,81703.0
2021-02-03 11:40:00,21.1,21.13,21.09,21.11,171876.0,16.8757,16.8997,16.8677,16.8837,171876.0
2021-02-03 11:45:00,21.11,21.17,21.1,21.17,153052.0,16.8837,16.9317,16.8757,16.9317,153052.0
2021-02-03 11:50:00,21.16,21.21,21.16,21.19,164511.0,16.9237,16.9637,16.9237,16.9477,164511.0
2021-02-03 11:55:00,21.19,21.19,21.11,21.13,98415.0,16.9477,16.9477,16.8837,16.8997,98415.0
2021-02-03 12:00:00,21.12,21.13,21.08,21.09,127112.0,16.8917,16.8997,16.8597,16.8677,127112.0
2021-02-03 12:05:00,21.09,21.11,21.07,21.09,163606.0,16.8677,16.8837,16.8517,16.8677,163606.0
2021-02-03 12:10:00,21.08,21.1,21.07,21.07,66793.0,16.8597,16.8757,16.8517,16.8517,66793.0
2021-02-03 12:15:00,21.08,21.12,21.07,21.12,88625.0,16.8597,16.8917,16.8517,16.8917,88625.0
2021-02-03 12:20:00,21.11,21.12,21.08,21.08,85304.0,16.8837,16.8917,16.8597,16.8597,85304.0
2021-02-03 12:25:00,21.08,21.14,21.08,21.14,104400.0,16.8597,16.9077,16.8597,16.9077,104400.0
2021-02-03 12:30:00,21.13,21.21,21.13,21.14,463891.0,16.8997,16.9637,16.8997,16.9077,463891.0
2021-02-03 12:35:00,21.14,21.18,21.13,21.18,122327.0,16.9077,16.9397,16.8997,16.9397,122327.0
2021-02-03 12:40:00,21.17,21.2,21.17,21.19,68372.0,16.9317,16.9557,16.9317,16.9477,68372.0
2021-02-03 12:45:00,21.19,21.23,21.19,21.21,216628.0,16.9477,16.9797,16.9477,16.9637,216628.0
2021-02-03 12:50:00,21.21,21.22,21.2,21.2,77704.0,16.9637,16.9717,16.9557,16.9557,77704.0
2021-02-03 12:55:00,21.2,21.2,21.09,21.09,204644.0,16.9557,16.9557,16.8677,16.8677,204644.0
2021-02-03 13:00:00,21.1,21.1,21.06,21.09,162013.0,16.8757,16.8757,16.8437,16.8677,162013.0
2021-02-03 13:05:00,21.09,21.1,21.06,21.06,186845.0,16.8677,16.8757,16.8437,16.8437,186845.0
2021-02-03 13:10:00,21.07,21.07,21.05,21.07,96263.0,16.8517,16.8517,16.8358,16.8517,96263.0
2021-02-03 13:15:00,21.06,21.1,21.05,21.05,170450.0,16.8437,16.8757,16.8358,16.8358,170450.0
2021-02-03 13:20:00,21.05,21.06,21.01,21.04,165150.0,16.8358,16.8437,16.8038,16.8278,165150.0
2021-02-03 13:25:00,21.03,21.06,21.03,21.05,93579.0,16.8198,16.8437,16.8198,16.8358,93579.0
2021-02-03 13:30:00,21.05,21.08,21.05,21.06,112370.0,16.8358,16.8597,16.8358,16.8437,112370.0
2021-02-03 13:35:00,21.06,21.11,21.06,21.1,84388.0,16.8437,16.8837,16.8437,16.8757,84388.0
2021-02-03 13:40:00,21.1,21.11,21.08,21.08,160619.0,16.8757,16.8837,16.8597,16.8597,160619.0
2021-02-03 13:45:00,21.08,21.1,21.07,21.1,91611.0,16.8597,16.8757,16.8517,16.8757,91611.0
2021-02-03 13:50:00,21.1,21.12,21.09,21.09,93982.0,16.8757,16.8917,16.8677,16.8677,93982.0
2021-02-03 13:55:00,21.09,21.1,21.07,21.09,132669.0,16.8677,16.8757,16.8517,16.8677,132669.0
2021-02-03 14:00:00,21.09,21.1,21.07,21.1,76299.0,16.8677,16.8757,16.8517,16.8757,76299.0
2021-02-03 14:05:00,21.1,21.12,21.09,21.12,144443.0,16.8757,16.8917,16.8677,16.8917,144443.0
2021-02-03 14:10:00,21.12,21.13,21.11,21.11,68602.0,16.8917,16.8997,16.8837,16.8837,68602.0
2021-02-03 14:15:00,21.11,21.12,21.08,21.1,224447.0,16.8837,16.8917,16.8597,16.8757,224447.0
2021-02-03 14:20:00,21.09,21.12,21.09,21.1,102364.0,16.8677,16.8917,16.8677,16.8757,102364.0
2021-02-03 14:25:00,21.1,21.1,21.06,21.06,200321.0,16.8757,16.8757,16.8437,16.8437,200321.0
2021-02-03 14:30:00,21.06,21.1,21.05,21.1,266405.0,16.8437,16.8757,16.8358,16.8757,266405.0
2021-02-03 14:35:00,21.09,21.13,21.09,21.1,134438.0,16.8677,16.8997,16.8677,16.8757,134438.0
2021-02-03 14:40:00,21.11,21.16,21.1,21.16,207664.0,16.8837,16.9237,16.8757,16.9237,207664.0
2021-02-03 14:45:00,21.17,21.18,21.14,21.15,117867.0,16.9317,16.9397,16.9077,16.9157,117867.0
2021-02-03 14:50:00,21.14,21.18,21.14,21.18,115372.0,16.9077,16.9397,16.9077,16.9397,115372.0
2021-02-03 14:55:00,21.17,21.2,21.17,21.19,135757.0,16.9317,16.9557,16.9317,16.9477,135757.0
2021-02-03 15:00:00,21.19,21.2,21.17,21.17,100742.0,16.9477,16.9557,16.9317,16.9317,100742.0
2021-02-03 15:05:00,21.18,21.19,21.17,21.19,105121.0,16.9397,16.9477,16.9317,16.9477,105121.0
2021-02-03 15:10:00,21.19,21.19,21.16,21.17,180702.0,16.9477,16.9477,16.9237,16.9317,180702.0
2021-02-03 15:15:00,21.17,21.2,21.16,21.18,126676.0,16.9317,16.9557,16.9237,16.9397,126676.0
2021-02-03 15:20:00,21.18,21.2,21.16,21.18,154628.0,16.9397,16.9557,16.9237,16.9397,154628.0
2021-02-03 15:25:00,21.18,21.21,21.17,21.19,175191.0,16.9397,16.9637,16.9317,16.9477,175191.0
2021-02-03 15:30:00,21.19,21.23,21.17,21.22,265644.0,16.9477,16.9797,16.9317,16.9717,265644.0
2021-02-03 15:35:00,21.23,21.24,21.2,21.21,200439.0,16.9797,16.9877,16.9557,16.9637,200439.0
2021-02-03 15:40:00,21.21,21.21,21.17,21.19,296334.0,16.9637,16.9637,16.9317,16.9477,296334.0
2021-02-03 15:45:00,21.19,21.22,21.18,21.2,308093.0,16.9477,16.9717,16.9397,16.9557,308093.0
2021-02-03 15:50:00,21.21,21.3,21.2,21.3,415169.0,16.9637,17.0357,16.9557,17.0357,415169.0
2021-02-03 15:55:00,21.3,21.31,21.23,21.25,652435.0,17.0357,17.0437,16.9797,16.9957,652435.0
2021-02-04 09:30:00,21.16,21.24,21.05,21.13,670801.0,16.9237,16.9877,16.8358,16.8997,670801.0
2021-02-04 09:35:00,21.13,21.13,21.02,21.02,396038.0,16.8997,16.8997,16.8118,16.8118,396038.0
2021-02-04 09:40:00,21.03,21.07,20.98,21.01,442083.0,16.8198,16.8517,16.7798,16.8038,442083.0
2021-02-04 09:45:00,21.01,21.06,20.96,21.05,558498.0,16.8038,16.8437,16.7638,16.8358,558498.0
2021-02-04 09:50:00,21.06,21.07,20.96,20.98,447791.0,16.8437,16.8517,16.7638,16.7798,447791.0
2021-02-04 09:55:00,20.98,21.05,20.98,21.04,293800.0,16.7798,16.8358,16.7798,16.8278,293800.0
2021-02-04 10:00:00,21.05,21.09,21.02,21.08,300146.0,16.8358,16.8677,16.8118,16.8597,300146.0
2021-02-04 10:05:00,21.08,21.11,21.05,21.05,230983.0,16.8597,16.8837,16.8358,16.8358,230983.0
2021-02-04 10:10:00,21.06,21.08,20.96,20.98,306832.0,16.8437,16.8597,16.7638,16.7798,306832.0
2021-02-04 10:15:00,20.99,21.01,20.94,20.97,238975.0,16.7878,16.8038,16.7478,16.7718,238975.0
2021-02-04 10:20:00,20.96,20.97,20.9,20.9,479389.0,16.7638,16.7718,16.7158,16.7158,479389.0
2021-02-04 10:25:00,20.91,20.91,20.78,20.79,559003.0,16.7238,16.7238,16.6198,16.6278,559003.0
2021-02-04 10:30:00,20.79,20.88,20.78,20.8,461475.0,16.6278,16.6998,16.6198,16.6358,461475.0
2021-02-04 10:35:00,20.8,20.88,20.77,20.88,415028.0,16.6358,16.6998,16.6118,16.6998,415028.0
2021-02-04 10:40:00,20.88,20.9,20.82,20.83,227051.0,16.6998,16.7158,16.6518,16.6598,227051.0
2021-02-04 10:45:00,20.82,20.88,20.82,20.88,217631.0,16.6518,16.6998,16.6518,16.6998,217631.0
2021-02-04 10:50:00,20.88,20.93,20.85,20.86,369402.0,16.6998,16.7398,16.6758,16.6838,369402.0
2021-02-04 10:55:00,20.86,20.88,20.83,20.86,232951.0,16.6838,16.6998,16.6598,16.6838,232951.0
2021-02-04 11:00:00,20.86,20.92,20.84,20.92,226221.0,16.6838,16.7318,16.6678,16.7318,226221.0
2021-02-04 11:05:00,20.92,20.93,20.86,20.89,283044.0,16.7318,16.7398,16.6838,16.7078,283044.0
2021-02-04 11:10:00,20.89,20.92,20.88,20.88,223057.0,16.7078,16.7318,16.6998,16.6998,223057.0
2021-02-04 11:15:00,20.88,20.89,20.84,20.89,274011.0,16.6998,16.7078,16.6678,16.7078,274011.0
2021-02-04 11:20:00,20.89,20.92,20.88,20.92,240123.0,16.7078,16.7318,16.6998,16.7318,240123.0
2021-02-04 11:25:00,20.91,20.92,20.89,20.91,197368.0,16.7238,16.7318,16.7078,16.7238,197368.0
2021-02-04 11:30:00,20.91,20.92,20.88,20.89,296802.0,16.7238,16.7318,16.6998,16.7078,296802.0
2021-02-04 11:35:00,20.89,20.89,20.84,20.84,213077.0,16.7078,16.7078,16.6678,16.6678,213077.0
2021-02-04 11:40:00,20.84,20.88,20.84,20.85,202015.0,16.6678,16.6998,16.6678,16.6758,202015.0
2021-02-04 11:45:00,20.85,20.89,20.85,20.88,91543.0,16.6758,16.7078,16.6758,16.6998,91543.0
2021-02-04 11:50:00,20.88,20.89,20.85,20.88,109168.0,16.6998,16.7078,16.6758,16.6998,109168.0
2021-02-04 11:55:00,20.88,20.89,20.85,20.85,191250.0,16.6998,16.7078,16.6758,16.6758,191250.0
2021-02-04 12:00:00,20.86,20.87,20.82,20.84,231403.0,16.6838,16.6918,16.6518,16.6678,231403.0
2021-02-04 12:05:00,20.84,20.87,20.82,20.87,187798.0,16.6678,16.6918,16.6518,16.6918,187798.0
2021-02-04 12:10:00,20.87,20.88,20.85,20.86,138058.0,16.6918,16.6998,16.6758,16.6838,138058.0
2021-02-04 12:15:00,20.86,20.9,20.86,20.9,201577.0,16.6838,16.7158,16.6838,16.7158,201577.0
2021-02-04 12:20:00,20.89,20.92,20.88,20.92,111821.0,16.7078,16.7318,16.6998,16.7318,111821.0
2021-02-04 12:25:00,20.91,20.93,20.88,20.89,199887.0,16.7238,16.7398,16.6998,16.7078,199887.0
2021-02-04 12:30:00,20.89,20.91,20.87,20.91,146291.0,16.7078,16.7238,16.6918,16.7238,146291.0
2021-02-04 12:35:00,20.91,21.02,20.9,21.01,530724.0,16.7238,16.8118,16.7158,16.8038,530724.0
2021-02-04 12:40:00,21.01,21.01,20.95,20.98,133652.0,16.8038,16.8038,16.7558,16.7798,133652.0
2021-02-04 12:45:00,20.99,21.0,20.98,21.0,132242.0,16.7878,16.7958,16.7798,16.7958,132242.0
2021-02-04 12:50:00,21.0,21.0,20.94,20.94,124463.0,16.7958,16.7958,16.7478,16.7478,124463.0
2021-02-04 12:55:00,20.94,20.95,20.92,20.94,102582.0,16.7478,16.7558,16.7318,16.7478,102582.0
2021-02-04 13:00:00,20.94,20.95,20.93,20.94,76099.0,16.7478,16.7558,16.7398,16.7478,76099.0
2021-02-04 13:05:00,20.95,20.96,20.94,20.94,114381.0,16.7558,16.7638,16.7478,16.7478,114381.0
2021-02-04 13:10:00,20.95,20.96,20.93,20.94,154437.0,16.7558,16.7638,16.7398,16.7478,154437.0
2021-02-04 13:15:00,20.93,20.99,20.93,20.97,253814.0,16.7398,16.7878,16.7398,16.7718,253814.0
2021-02-04 13:20:00,20.97,21.01,20.97,21.0,139868.0,16.7718,16.8038,16.7718,16.7958,139868.0
2021-02-04 13:25:00,21.0,21.0,20.96,20.96,57452.0,16.7958,16.7958,16.7638,16.7638,57452.0
2021-02-04 13:30:00,20.96,20.98,20.96,20.96,119133.0,16.7638,16.7798,16.7638,16.7638,119133.0
2021-02-04 13:35:00,20.96,21.01,20.96,21.0,107605.0,16.7638,16.8038,16.7638,16.7958,107605.0
2021-02-04 13:40:00,21.0,21.01,20.98,21.01,102656.0,16.7958,16.8038,16.7798,16.8038,102656.0
2021-02-04 13:45:00,21.01,21.01,20.99,21.01,89072.0,16.8038,16.8038,16.7878,16.8038,89072.0
2021-02-04 13:50:00,21.0,21.02,21.0,21.01,143321.0,16.7958,16.8118,16.7958,16.8038,143321.0
2021-02-04 13:55:00,21.02,21.02,20.99,21.0,149458.0,16.8118,16.8118,16.7878,16.7958,149458.0
2021-02-04 14:00:00,21.0,21.02,20.99,21.02,159723.0,16.7958,16.8118,16.7878,16.8118,159723.0
2021-02-04 14:05:00,21.02,21.02,20.97,20.98,204419.0,16.8118,16.8118,16.7718,16.7798,204419.0
2021-02-04 14:10:00,20.98,20.99,20.97,20.98,136110.0,16.7798,16.7878,16.7718,16.7798,136110.0
2021-02-04 14:15:00,20.97,20.99,20.96,20.98,130012.0,16.7718,16.7878,16.7638,16.7798,130012.0
2021-02-04 14:20:00,20.98,20.99,20.95,20.96,130858.0,16.7798,16.7878,16.7558,16.7638,130858.0
2021-02-04 14:25:00,20.95,20.96,20.93,20.95,146308.0,16.7558,16.7638,16.7398,16.7558,146308.0
2021-02-04 14:30:00,20.95,20.98,20.94,20.95,136630.0,16.7558,16.7798,16.7478,16.7558,136630.0
2021-02-04 14:35:00,20.96,20.96,20.94,20.95,109929.0,16.7638,16.7638,16.7478,16.7558,109929.0
2021-02-04 14:40:00,20.94,20.95,20.93,20.94,137644.0,16.7478,16.7558,16.7398,16.7478,137644.0
2021-02-04 14:45:00,20.95,20.96,20.93,20.96,104973.0,16.7558,16.7638,16.7398,16.7638,104973.0
2021-02-04 14:50:00,20.95,20.96,20.92,20.93,83626.0,16.7558,16.7638,16.7318,16.7398,83626.0
2021-02-04 14:55:00,20.93,20.94,20.91,20.92,120274.0,16.7398,16.7478,16.7238,16.7318,120274.0
2021-02-04 15:00:00,20.91,20.94,20.9,20.91,169260.0,16.7238,16.7478,16.7158,16.7238,169260.0
2021-02-04 15:05:00,20.91,20.92,20.9,20.91,161278.0,16.7238,16.7318,16.7158,16.7238,161278.0
2021-02-04 15:10:00,20.91,20.92,20.87,20.88,257718.0,16.7238,16.7318,16.6918,16.6998,257718.0
2021-02-04 15:15:00,20.87,20.88,20.85,20.87,223678.0,16.6918,16.6998,16.6758,16.6918,223678.0
2021-02-04 15:20:00,20.87,20.87,20.84,20.84,218315.0,16.6918,16.6918,16.6678,16.6678,218315.0
2021-02-04 15:25:00,20.84,20.89,20.84,20.88,306132.0,16.6678,16.7078,16.6678,16.6998,306132.0
2021-02-04 15:30:00,20.88,20.88,20.85,20.87,209971.0,16.6998,16.6998,16.6758,16.6918,209971.0
2021-02-04 15:35:00,20.86,20.87,20.85,20.85,295387.0,16.6838,16.6918,16.6758,16.6758,295387.0
2021-02-04 15:40:00,20.85,20.87,20.84,20.86,391222.0,16.6758,16.6918,16.6678,16.6838,391222.0
2021-02-04 15:45:00,20.86,20.9,20.85,20.9,434572.0,16.6838,16.7158,16.6758,16.7158,434572.0
2021-02-04 15:50:00,20.9,20.91,20.88,20.9,476609.0,16.7158,16.7238,16.6998,16.7158,476609.0
2021-02-04 15:55:00,20.9,21.0,20.89,20.99,1024269.0,16.7158,16.7958,16.7078,16.7878,1024269.0
2021-02-05 09:30:00,21.0,21.16,21.0,21.11,1076514.0,16.7958,16.9237,16.7958,16.8837,1076514.0
2021-02-05 09:35:00,21.11,21.11,20.96,20.99,700725.0,16.8837,16.8837,16.7638,16.7878,700725.0
2021-02-05 09:40:00,21.0,21.05,20.98,21.02,355001.0,16.7958,16.8358,16.7798,16.8118,355001.0
2021-02-05 09:45:00,21.02,21.04,20.97,21.02,457492.0,16.8118,16.8278,16.7718,16.8118,457492.0
2021-02-05 09:50:00,21.02,21.04,20.96,20.99,519887.0,16.8118,16.8278,16.7638,16.7878,519887.0
2021-02-05 09:55:00,21.0,21.01,20.86,20.87,659001.0,16.7958,16.8038,16.6838,16.6918,659001.0
2021-02-05 10:00:00,20.87,20.92,20.86,20.89,723991.0,16.6918,16.7318,16.6838,16.7078,723991.0
2021-02-05 10:05:00,20.89,20.91,20.85,20.88,632371.0,16.7078,16.7238,16.6758,16.6998,632371.0
2021-02-05 10:10:00,20.88,20.9,20.81,20.82,579792.0,16.6998,16.7158,16.6438,16.6518,579792.0
2021-02-05 10:15:00,20.82,20.83,20.7,20.71,951366.0,16.6518,16.6598,16.5558,16.5638,951366.0
2021-02-05 10:20:00,20.71,20.81,20.7,20.8,695183.0,16.5638,16.6438,16.5558,16.6358,695183.0
2021-02-05 10:25:00,20.79,20.85,20.79,20.85,426905.0,16.6278,16.6758,16.6278,16.6758,426905.0
2021-02-05 10:30:00,20.84,20.9,20.84,20.88,468947.0,16.6678,16.7158,16.6678,16.6998,468947.0
2021-02-05 10:35:00,20.89,20.96,20.88,20.94,420986.0,16.7078,16.7638,16.6998,16.7478,420986.0
2021-02-05 10:40:00,20.93,20.94,20.89,20.89,457023.0,16.7398,16.7478,16.7078,16.7078,457023.0
2021-02-05 10:45:00,20.89,20.9,20.83,20.85,370652.0,16.7078,16.7158,16.6598,16.6758,370652.0
2021-02-05 10:50:00,20.85,20.87,20.77,20.79,451023.0,16.6758,16.6918,16.6118,16.6278,451023.0
2021-02-05 10:55:00,20.79,20.82,20.75,20.75,406498.0,16.6278,16.6518,16.5958,16.5958,406498.0
2021-02-05 11:00:00,20.76,20.8,20.72,20.74,629348.0,16.6038,16.6358,16.5718,16.5878,629348.0
2021-02-05 11:05:00,20.75,20.78,20.74,20.75,256437.0,16.5958,16.6198,16.5878,16.5958,256437.0
2021-02-05 11:10:00,20.76,20.79,20.73,20.77,465023.0,16.6038,16.6278,16.5798,16.6118,465023.0
2021-02-05 11:15:00,20.76,20.79,20.75,20.75,330527.0,16.6038,16.6278,16.5958,16.5958,330527.0
2021-02-05 11:20:00,20.76,20.79,20.73,20.77,525370.0,16.6038,16.6278,16.5798,16.6118,525370.0
2021-02-05 11:25:00,20.77,20.77,20.75,20.77,243510.0,16.6118,16.6118,16.5958,16.6118,243510.0
2021-02-05 11:30:00,20.77,20.77,20.72,20.73,344491.0,16.6118,16.6118,16.5718,16.5798,344491.0
2021-02-05 11:35:00,20.73,20.76,20.72,20.76,166775.0,16.5798,16.6038,16.5718,16.6038,166775.0
2021-02-05 11:40:00,20.76,20.77,20.74,20.75,114265.0,16.6038,16.6118,16.5878,16.5958,114265.0
2021-02-05 11:45:00,20.75,20.76,20.72,20.74,192952.0,16.5958,16.6038,16.5718,16.5878,192952.0
2021-02-05 11:50:00,20.75,20.75,20.72,20.73,185297.0,16.5958,16.5958,16.5718,16.5798,185297.0
2021-02-05 11:55:00,20.73,20.73,20.72,20.73,101767.0,16.5798,16.5798,16.5718,16.5798,101767.0
2021-02-05 12:00:00,20.72,20.75,20.72,20.75,137736.0,16.5718,16.5958,16.5718,16.5958,137736.0
2021-02-05 12:05:00,20.74,20.77,20.74,20.74,187742.0,16.5878,16.6118,16.5878,16.5878,187742.0
2021-02-05 12:10:00,20.75,20.79,20.73,20.78,170553.0,16.5958,16.6278,16.5798,16.6198,170553.0
2021-02-05 12:15:00,20.78,20.79,20.75,20.77,117366.0,16.6198,16.6278,16.5958,16.6118,117366.0
2021-02-05 12:20:00,20.77,20.78,20.75,20.76,132146.0,16.6118,16.6198,16.5958,16.6038,132146.0
2021-02-05 12:25:00,20.76,20.78,20.75,20.76,163801.0,16.6038,16.6198,16.5958,16.6038,163801.0
2021-02-05 12:30:00,20.76,20.77,20.75,20.76,70066.0,16.6038,16.6118,16.5958,16.6038,70066.0
2021-02-05 12:35:00,20.75,20.78,20.75,20.78,165459.0,16.5958,16.6198,16.5958,16.6198,165459.0
2021-02-05 12:40:00,20.78,20.81,20.77,20.77,194546.0,16.6198,16.6438,16.6118,16.6118,194546.0
2021-02-05 12:45:00,20.77,20.78,20.74,20.76,150570.0,16.6118,16.6198,16.5878,16.6038,150570.0
2021-02-05 12:50:00,20.76,20.77,20.75,20.77,86661.0,16.6038,16.6118,16.5958,16.6118,86661.0
2021-02-05 12:55:00,20.76,20.78,20.76,20.78,71213.0,16.6038,16.6198,16.6038,16.6198,71213.0
2021-02-05 13:00:00,20.78,20.78,20.76,20.77,124560.0,16.6198,16.6198,16.6038,16.6118,124560.0
2021-02-05 13:05:00,20.77,20.77,20.75,20.76,84810.0,16.6118,16.6118,16.5958,16.6038,84810.0
2021-02-05 13:10:00,20.75,20.77,20.75,20.77,125285.0,16.5958,16.6118,16.5958,16.6118,125285.0
2021-02-05 13:15:00,20.77,20.77,20.75,20.76,64494.0,16.6118,16.6118,16.5958,16.6038,64494.0
2021-02-05 13:20:00,20.76,20.76,20.73,20.75,271205.0,16.6038,16.6038,16.5798,16.5958,271205.0
2021-02-05 13:25:00,20.75,20.78,20.74,20.78,202284.0,16.5958,16.6198,16.5878,16.6198,202284.0
2021-02-05 13:30:00,20.78,20.83,20.77,20.82,163023.0,16.6198,16.6598,16.6118,16.6518,163023.0
2021-02-05 13:35:00,20.83,20.86,20.8,20.81,268035.0,16.6598,16.6838,16.6358,16.6438,268035.0
2021-02-05 13:40:00,20.81,20.82,20.77,20.79,144373.0,16.6438,16.6518,16.6118,16.6278,144373.0
2021-02-05 13:45:00,20.78,20.81,20.78,20.8,104573.0,16.6198,16.6438,16.6198,16.6358,104573.0
2021-02-05 13:50:00,20.8,20.81,20.77,20.77,115939.0,16.6358,16.6438,16.6118,16.6118,115939.0
2021-02-05 13:55:00,20.77,20.78,20.76,20.76,159763.0,16.6118,16.6198,16.6038,16.6038,159763.0
2021-02-05 14:00:00,20.76,20.78,20.75,20.78,160762.0,16.6038,16.6198,16.5958,16.6198,160762.0
2021-02-05 14:05:00,20.78,20.79,20.77,20.79,106936.0,16.6198,16.6278,16.6118,16.6278,106936.0
2021-02-05 14:10:00,20.79,20.8,20.77,20.78,118226.0,16.6278,16.6358,16.6118,16.6198,118226.0
2021-02-05 14:15:00,20.78,20.78,20.75,20.77,104259.0,16.6198,16.6198,16.5958,16.6118,104259.0
2021-02-05 14:20:00,20.77,20.78,20.75,20.76,130400.0,16.6118,16.6198,16.5958,16.6038,130400.0
2021-02-05 14:25:00,20.76,20.78,20.75,20.77,76522.0,16.6038,16.6198,16.5958,16.6118,76522.0
2021-02-05 14:30:00,20.77,20.78,20.75,20.75,128664.0,16.6118,16.6198,16.5958,16.5958,128664.0
2021-02-05 14:35:00,20.75,20.76,20.74,20.76,178267.0,16.5958,16.6038,16.5878,16.6038,178267.0
2021-02-05 14:40:00,20.76,20.76,20.73,20.74,222056.0,16.6038,16.6038,16.5798,16.5878,222056.0
2021-02-05 14:45:00,20.73,20.75,20.73,20.73,103197.0,16.5798,16.5958,16.5798,16.5798,103197.0
2021-02-05 14:50:00,20.73,20.76,20.72,20.76,353681.0,16.5798,16.6038,16.5718,16.6038,353681.0
2021-02-05 14:55:00,20.76,20.77,20.75,20.77,133541.0,16.6038,16.6118,16.5958,16.6118,133541.0
2021-02-05 15:00:00,20.77,20.77,20.73,20.75,165561.0,16.6118,16.6118,16.5798,16.5958,165561.0
2021-02-05 15:05:00,20.75,20.76,20.74,20.75,124839.0,16.5958,16.6038,16.5878,16.5958,124839.0
2021-02-05 15:10:00,20.75,20.75,20.72,20.73,130478.0,16.5958,16.5958,16.5718,16.5798,130478.0
2021-02-05 15:15:00,20.73,20.77,20.73,20.73,114058.0,16.5798,16.6118,16.5798,16.5798,114058.0
2021-02-05 15:20:00,20.73,20.75,20.72,20.73,161156.0,16.5798,16.5958,16.5718,16.5798,161156.0
2021-02-05 15:25:00,20.73,20.75,20.72,20.74,147922.0,16.5798,16.5958,16.5718,16.5878,147922.0
2021-02-05 15:30:00,20.73,20.77,20.73,20.75,239149.0,16.5798,16.6118,16.5798,16.5958,239149.0
2021-02-05 15:35:00,20.75,20.79,20.75,20.75,202836.0,16.5958,16.6278,16.5958,16.5958,202836.0
2021-02-05 15:40:00,20.76,20.77,20.74,20.76,217695.0,16.6038,16.6118,16.5878,16.6038,217695.0
2021-02-05 15:45:00,20.75,20.78,20.73,20.73,403705.0,16.5958,16.6198,16.5798,16.5798,403705.0
2021-02-05 15:50:00,20.74,20.79,20.73,20.77,346433.0,16.5878,16.6278,16.5798,16.6118,346433.0
2021-02-05 15:55:00,20.77,20.84,20.75,20.81,983527.0,16.6118,16.6678,16.5958,16.6438,983527.0
2021-02-08 09:30:00,21.2,21.32,21.17,21.29,1142344.0,16.9557,17.0517,16.9317,17.0277,1142344.0
2021-02-08 09:35:00,21.28,21.31,21.23,21.25,294888.0,17.0197,17.0437,16.9797,16.9957,294888.0
2021-02-08 09:40:00,21.25,21.33,21.22,21.32,513348.0,16.9957,17.0597,16.9717,17.0517,513348.0
2021-02-08 09:45:00,21.32,21.38,21.31,21.32,391720.0,17.0517,17.0997,17.0437,17.0517,391720.0
2021-02-08 09:50:00,21.33,21.45,21.33,21.41,415566.0,17.0597,17.1557,17.0597,17.1237,415566.0
2021-02-08 09:55:00,21.41,21.48,21.4,21.45,691246.0,17.1237,17.1797,17.1157,17.1557,691246.0
2021-02-08 10:00:00,21.45,21.51,21.44,21.48,408601.0,17.1557,17.2037,17.1477,17.1797,408601.0
2021-02-08 10:05:00,21.47,21.48,21.43,21.44,259491.0,17.1717,17.1797,17.1397,17.1477,259491.0
2021-02-08 10:10:00,21.44,21.47,21.4,21.46,493051.0,17.1477,17.1717,17.1157,17.1637,493051.0
2021-02-08 10:15:00,21.47,21.57,21.46,21.54,414553.0,17.1717,17.2516,17.1637,17.2277,414553.0
2021-02-08 10:20:00,21.54,21.59,21.53,21.59,390657.0,17.2277,17.2676,17.2197,17.2676,390657.0
2021-02-08 10:25:00,21.59,21.68,21.57,21.66,553606.0,17.2676,17.3396,17.2516,17.3236,553606.0
2021-02-08 10:30:00,21.66,21.67,21.58,21.61,319561.0,17.3236,17.3316,17.2596,17.2836,319561.0
2021-02-08 10:35:00,21.61,21.62,21.58,21.59,267679.0,17.2836,17.2916,17.2596,17.2676,267679.0
2021-02-08 10:40:00,21.59,21.64,21.57,21.62,241341.0,17.2676,17.3076,17.2516,17.2916,241341.0
2021-02-08 10:45:00,21.62,21.72,21.62,21.68,345268.0,17.2916,17.3716,17.2916,17.3396,345268.0
2021-02-08 10:50:00,21.68,21.69,21.64,21.65,216031.0,17.3396,17.3476,17.3076,17.3156,216031.0
2021-02-08 10:55:00,21.65,21.66,21.59,21.65,216133.0,17.3156,17.3236,17.2676,17.3156,216133.0
2021-02-08 11:00:00,21.66,21.71,21.64,21.71,189209.0,17.3236,17.3636,17.3076,17.3636,189209.0
2021-02-08 11:05:00,21.71,21.72,21.67,21.69,179128.0,17.3636,17.3716,17.3316,17.3476,179128.0
2021-02-08 11:10:00,21.7,21.7,21.65,21.65,134875.0,17.3556,17.3556,17.3156,17.3156,134875.0
2021-02-08 11:15:00,21.65,21.66,21.6,21.61,250197.0,17.3156,17.3236,17.2756,17.2836,250197.0
2021-02-08 11:20:00,21.6,21.62,21.58,21.59,220944.0,17.2756,17.2916,17.2596,17.2676,220944.0
2021-02-08 11:25:00,21.59,21.64,21.59,21.64,226176.0,17.2676,17.3076,17.2676,17.3076,226176.0
2021-02-08 11:30:00,21.64,21.64,21.56,21.59,284172.0,17.3076,17.3076,17.2436,17.2676,284172.0
2021-02-08 11:35:00,21.58,21.6,21.56,21.59,137177.0,17.2596,17.2756,17.2436,17.2676,137177.0
2021-02-08 11:40:00,21.59,21.59,21.52,21.53,194610.0,17.2676,17.2676,17.2117,17.2197,194610.0
2021-02-08 11:45:00,21.53,21.59,21.52,21.58,121210.0,17.2197,17.2676,17.2117,17.2596,121210.0
2021-02-08 11:50:00,21.57,21.64,21.57,21.64,85962.0,17.2516,17.3076,17.2516,17.3076,85962.0
2021-02-08 11:55:00,21.64,21.64,21.6,21.63,169185.0,17.3076,17.3076,17.2756,17.2996,169185.0
2021-02-08 12:00:00,21.63,21.65,21.62,21.64,66760.0,17.2996,17.3156,17.2916,17.3076,66760.0
2021-02-08 12:05:00,21.64,21.67,21.64,21.65,158722.0,17.3076,17.3316,17.3076,17.3156,158722.0
2021-02-08 12:10:00,21.65,21.68,21.62,21.68,122093.0,17.3156,17.3396,17.2916,17.3396,122093.0
2021-02-08 12:15:00,21.68,21.69,21.67,21.67,72736.0,17.3396,17.3476,17.3316,17.3316,72736.0
2021-02-08 12:20:00,21.67,21.7,21.66,21.7,168065.0,17.3316,17.3556,17.3236,17.3556,168065.0
2021-02-08 12:25:00,21.7,21.72,21.69,21.71,197366.0,17.3556,17.3716,17.3476,17.3636,197366.0
2021-02-08 12:30:00,21.71,21.75,21.7,21.71,225579.0,17.3636,17.3956,17.3556,17.3636,225579.0
2021-02-08 12:35:00,21.71,21.75,21.71,21.75,102060.0,17.3636,17.3956,17.3636,17.3956,102060.0
2021-02-08 12:40:00,21.74,21.75,21.7,21.71,170334.0,17.3876,17.3956,17.3556,17.3636,170334.0
2021-02-08 12:45:00,21.72,22.22,21.7,22.14,3615249.0,17.3716,17.7715,17.3556,17.7075,3615249.0
2021-02-08 12:50:00,22.15,22.16,22.04,22.1,1506780.0,17.7155,17.7235,17.6276,17.6755,1506780.0
2021-02-08 12:55:00,22.1,22.11,21.97,22.01,537259.0,17.6755,17.6835,17.5716,17.6036,537259.0
2021-02-08 13:00:00,22.01,22.02,21.96,21.98,229353.0,17.6036,17.6116,17.5636,17.5796,229353.0
2021-02-08 13:05:00,21.99,21.99,21.9,21.91,317640.0,17.5876,17.5876,17.5156,17.5236,317640.0
2021-02-08 13:10:00,21.91,21.99,21.9,21.97,189617.0,17.5236,17.5876,17.5156,17.5716,189617.0
2021-02-08 13:15:00,21.98,22.0,21.95,21.95,257016.0,17.5796,17.5956,17.5556,17.5556,257016.0
2021-02-08 13:20:00,21.95,21.98,21.91,21.94,231957.0,17.5556,17.5796,17.5236,17.5476,231957.0
2021-02-08 13:25:00,21.94,21.97,21.92,21.93,159481.0,17.5476,17.5716,17.5316,17.5396,159481.0
2021-02-08 13:30:00,21.93,21.95,21.9,21.95,181327.0,17.5396,17.5556,17.5156,17.5556,181327.0
2021-02-08 13:35:00,21.95,21.96,21.9,21.94,245935.0,17.5556,17.5636,17.5156,17.5476,245935.0
2021-02-08 13:40:00,21.94,21.95,21.92,21.94,109732.0,17.5476,17.5556,17.5316,17.5476,109732.0
2021-02-08 13:45:00,21.93,21.95,21.92,21.94,162093.0,17.5396,17.5556,17.5316,17.5476,162093.0
2021-02-08 13:50:00,21.94,21.95,21.91,21.92,187994.0,17.5476,17.5556,17.5236,17.5316,187994.0
2021-02-08 13:55:00,21.91,21.93,21.87,21.89,228513.0,17.5236,17.5396,17.4916,17.5076,228513.0
2021-02-08 14:00:00,21.89,21.92,21.87,21.89,134838.0,17.5076,17.5316,17.4916,17.5076,134838.0
2021-02-08 14:05:00,21.88,21.9,21.87,21.88,102914.0,17.4996,17.5156,17.4916,17.4996,102914.0
2021-02-08 14:10:00,21.88,21.94,21.87,21.93,152730.0,17.4996,17.5476,17.4916,17.5396,152730.0
2021-02-08 14:15:00,21.94,21.94,21.91,21.93,132203.0,17.5476,17.5476,17.5236,17.5396,132203.0
2021-02-08 14:20:00,21.93,21.95,21.92,21.94,140681.0,17.5396,17.5556,17.5316,17.5476,140681.0
2021-02-08 14:25:00,21.93,21.97,21.92,21.96,153059.0,17.5396,17.5716,17.5316,17.5636,153059.0
2021-02-08 14:30:00,21.96,21.98,21.95,21.96,117941.0,17.5636,17.5796,17.5556,17.5636,117941.0
2021-02-08 14:35:00,21.96,21.99,21.95,21.96,158583.0,17.5636,17.5876,17.5556,17.5636,158583.0
2021-02-08 14:40:00,21.96,21.98,21.95,21.96,168698.0,17.5636,17.5796,17.5556,17.5636,168698.0
2021-02-08 14:45:00,21.96,22.0,21.96,21.97,189386.0,17.5636,17.5956,17.5636,17.5716,189386.0
2021-02-08 14:50:00,21.97,22.0,21.97,22.0,121392.0,17.5716,17.5956,17.5716,17.5956,121392.0
2021-02-08 14:55:00,21.99,22.01,21.98,21.99,305837.0,17.5876,17.6036,17.5796,17.5876,305837.0
2021-02-08 15:00:00,21.99,22.0,21.96,22.0,206315.0,17.5876,17.5956,17.5636,17.5956,206315.0
2021-02-08 15:05:00,21.99,22.02,21.98,21.98,226688.0,17.5876,17.6116,17.5796,17.5796,226688.0
2021-02-08 15:10:00,21.99,22.02,21.98,21.99,264217.0,17.5876,17.6116,17.5796,17.5876,264217.0
2021-02-08 15:15:00,21.99,22.04,21.98,22.03,368140.0,17.5876,17.6276,17.5796,17.6196,368140.0
2021-02-08 15:20:00,22.03,22.06,22.01,22.05,204140.0,17.6196,17.6435,17.6036,17.6356,204140.0
2021-02-08 15:25:00,22.05,22.06,22.03,22.05,188296.0,17.6356,17.6435,17.6196,17.6356,188296.0
2021-02-08 15:30:00,22.04,22.08,22.04,22.05,302005.0,17.6276,17.6595,17.6276,17.6356,302005.0
2021-02-08 15:35:00,22.05,22.08,22.04,22.08,275378.0,17.6356,17.6595,17.6276,17.6595,275378.0
2021-02-08 15:40:00,22.07,22.07,22.04,22.05,256875.0,17.6515,17.6515,17.6276,17.6356,256875.0
2021-02-08 15:45:00,22.04,22.05,22.01,22.04,457195.0,17.6276,17.6356,17.6036,17.6276,457195.0
2021-02-08 15:50:00,22.04,22.07,22.02,22.02,518884.0,17.6276,17.6515,17.6116,17.6116,518884.0
2021-02-08 15:55:00,22.03,22.04,21.98,22.03,965644.0,17.6196,17.6276,17.5796,17.6196,965644.0
2021-02-09 09:30:00,21.66,21.74,21.56,21.59,891932.0,17.3236,17.3876,17.2436,17.2676,891932.0
2021-02-09 09:35:00,21.58,21.61,21.43,21.43,532260.0,17.2596,17.2836,17.1397,17.1397,532260.0
2021-02-09 09:40:00,21.43,21.45,21.28,21.45,640900.0,17.1397,17.1557,17.0197,17.1557,640900.0
2021-02-09 09:45:00,21.45,21.59,21.45,21.59,435871.0,17.1557,17.2676,17.1557,17.2676,435871.0
2021-02-09 09:50:00,21.6,21.64,21.55,21.59,386986.0,17.2756,17.3076,17.2357,17.2676,386986.0
2021-02-09 09:55:00,21.59,21.65,21.55,21.57,303985.0,17.2676,17.3156,17.2357,17.2516,303985.0
2021-02-09 10:00:00,21.58,21.58,21.52,21.52,239551.0,17.2596,17.2596,17.2117,17.2117,239551.0
2021-02-09 10:05:00,21.52,21.6,21.48,21.59,283313.0,17.2117,17.2756,17.1797,17.2676,283313.0
2021-02-09 10:10:00,21.59,21.63,21.57,21.62,243538.0,17.2676,17.2996,17.2516,17.2916,243538.0
2021-02-09 10:15:00,21.62,21.66,21.6,21.65,377849.0,17.2916,17.3236,17.2756,17.3156,377849.0
2021-02-09 10:20:00,21.65,21.68,21.6,21.62,335461.0,17.3156,17.3396,17.2756,17.2916,335461.0
2021-02-09 10:25:00,21.62,21.7,21.61,21.69,342013.0,17.2916,17.3556,17.2836,17.3476,342013.0
2021-02-09 10:30:00,21.69,21.71,21.59,21.6,343603.0,17.3476,17.3636,17.2676,17.2756,343603.0
2021-02-09 10:35:00,21.59,21.63,21.56,21.61,508103.0,17.2676,17.2996,17.2436,17.2836,508103.0
2021-02-09 10:40:00,21.6,21.63,21.55,21.57,272385.0,17.2756,17.2996,17.2357,17.2516,272385.0
2021-02-09 10:45:00,21.57,21.66,21.56,21.63,436261.0,17.2516,17.3236,17.2436,17.2996,436261.0
2021-02-09 10:50:00,21.63,21.64,21.58,21.59,197856.0,17.2996,17.3076,17.2596,17.2676,197856.0
2021-02-09 10:55:00,21.59,21.59,21.53,21.55,299571.0,17.2676,17.2676,17.2197,17.2357,299571.0
2021-02-09 11:00:00,21.55,21.57,21.5,21.52,175393.0,17.2357,17.2516,17.1957,17.2117,175393.0
2021-02-09 11:05:00,21.51,21.54,21.5,21.51,215189.0,17.2037,17.2277,17.1957,17.2037,215189.0
2021-02-09 11:10:00,21.51,21.55,21.49,21.54,254781.0,17.2037,17.2357,17.1877,17.2277,254781.0
2021-02-09 11:15:00,21.54,21.55,21.5,21.52,185885.0,17.2277,17.2357,17.1957,17.2117,185885.0
2021-02-09 11:20:00,21.53,21.57,21.52,21.54,309688.0,17.2197,17.2516,17.2117,17.2277,309688.0
2021-02-09 11:25:00,21.55,21.56,21.52,21.54,291794.0,17.2357,17.2436,17.2117,17.2277,291794.0
2021-02-09 11:30:00,21.54,21.56,21.53,21.53,245025.0,17.2277,17.2436,17.2197,17.2197,245025.0
2021-02-09 11:35:00,21.54,21.56,21.51,21.52,224520.0,17.2277,17.2436,17.2037,17.2117,224520.0
2021-02-09 11:40:00,21.52,21.58,21.51,21.57,192957.0,17.2117,17.2596,17.2037,17.2516,192957.0
2021-02-09 11:45:00,21.57,21.61,21.56,21.61,64388.0,17.2516,17.2836,17.2436,17.2836,64388.0
2021-02-09 11:50:00,21.61,21.62,21.58,21.59,124964.0,17.2836,17.2916,17.2596,17.2676,124964.0
2021-02-09 11:55:00,21.59,21.59,21.56,21.59,101622.0,17.2676,17.2676,17.2436,17.2676,101622.0
2021-02-09 12:00:00,21.58,21.64,21.58,21.63,175323.0,17.2596,17.3076,17.2596,17.2996,175323.0
2021-02-09 12:05:00,21.63,21.64,21.6,21.64,170915.0,17.2996,17.3076,17.2756,17.3076,170915.0
2021-02-09 12:10:00,21.64,21.71,21.63,21.71,252661.0,17.3076,17.3636,17.2996,17.3636,252661.0
2021-02-09 12:15:00,21.7,21.74,21.69,21.73,252365.0,17.3556,17.3876,17.3476,17.3796,252365.0
2021-02-09 12:20:00,21.73,21.74,21.72,21.74,77880.0,17.3796,17.3876,17.3716,17.3876,77880.0
2021-02-09 12:25:00,21.73,21.75,21.71,21.73,56530.0,17.3796,17.3956,17.3636,17.3796,56530.0
2021-02-09 12:30:00,21.73,21.75,21.72,21.74,48765.0,17.3796,17.3956,17.3716,17.3876,48765.0
2021-02-09 12:35:00,21.74,21.78,21.73,21.77,151393.0,17.3876,17.4196,17.3796,17.4116,151393.0
2021-02-09 12:40:00,21.78,21.78,21.75,21.77,106801.0,17.4196,17.4196,17.3956,17.4116,106801.0
2021-02-09 12:45:00,21.77,21.77,21.74,21.76,111279.0,17.4116,17.4116,17.3876,17.4036,111279.0
2021-02-09 12:50:00,21.77,21.77,21.76,21.77,64938.0,17.4116,17.4116,17.4036,17.4116,64938.0
2021-02-09 12:55:00,21.77,21.78,21.76,21.76,57177.0,17.4116,17.4196,17.4036,17.4036,57177.0
2021-02-09 13:00:00,21.76,21.78,21.75,21.78,124456.0,17.4036,17.4196,17.3956,17.4196,124456.0
2021-02-09 13:05:00,21.78,21.78,21.75,21.76,82747.0,17.4196,17.4196,17.3956,17.4036,82747.0
2021-02-09 13:10:00,21.76,21.79,21.75,21.79,72364.0,17.4036,17.4276,17.3956,17.4276,72364.0
2021-02-09 13:15:00,21.78,21.78,21.74,21.77,176950.0,17.4196,17.4196,17.3876,17.4116,176950.0
2021-02-09 13:20:00,21.76,21.77,21.72,21.72,111687.0,17.4036,17.4116,17.3716,17.3716,111687.0
2021-02-09 13:25:00,21.73,21.73,21.68,21.7,121911.0,17.3796,17.3796,17.3396,17.3556,121911.0
2021-02-09 13:30:00,21.71,21.71,21.7,21.71,56626.0,17.3636,17.3636,17.3556,17.3636,56626.0
2021-02-09 13:35:00,21.71,21.74,21.7,21.73,129833.0,17.3636,17.3876,17.3556,17.3796,129833.0
2021-02-09 13:40:00,21.73,21.75,21.72,21.75,107162.0,17.3796,17.3956,17.3716,17.3956,107162.0
2021-02-09 13:45:00,21.74,21.76,21.74,21.74,56002.0,17.3876,17.4036,17.3876,17.3876,56002.0
2021-02-09 13:50:00,21.74,21.75,21.72,21.74,56391.0,17.3876,17.3956,17.3716,17.3876,56391.0
2021-02-09 13:55:00,21.74,21.79,21.73,21.79,146368.0,17.3876,17.4276,17.3796,17.4276,146368.0
2021-02-09 14:00:00,21.78,21.83,21.78,21.82,188319.0,17.4196,17.4596,17.4196,17.4516,188319.0
2021-02-09 14:05:00,21.81,21.84,21.81,21.82,75995.0,17.4436,17.4676,17.4436,17.4516,75995.0
2021-02-09 14:10:00,21.82,21.83,21.8,21.81,68035.0,17.4516,17.4596,17.4356,17.4436,68035.0
2021-02-09 14:15:00,21.8,21.82,21.79,21.8,91742.0,17.4356,17.4516,17.4276,17.4356,91742.0
2021-02-09 14:20:00,21.8,21.83,21.79,21.82,191233.0,17.4356,17.4596,17.4276,17.4516,191233.0
2021-02-09 14:25:00,21.82,21.88,21.82,21.88,202849.0,17.4516,17.4996,17.4516,17.4996,202849.0
2021-02-09 14:30:00,21.88,21.89,21.83,21.89,208020.0,17.4996,17.5076,17.4596,17.5076,208020.0
2021-02-09 14:35:00,21.89,21.89,21.87,21.88,122094.0,17.5076,17.5076,17.4916,17.4996,122094.0
2021-02-09 14:40:00,21.88,21.88,21.82,21.83,154057.0,17.4996,17.4996,17.4516,17.4596,154057.0
2021-02-09 14:45:00,21.82,21.85,21.81,21.84,200549.0,17.4516,17.4756,17.4436,17.4676,200549.0
2021-02-09 14:50:00,21.83,21.85,21.8,21.82,253023.0,17.4596,17.4756,17.4356,17.4516,253023.0
2021-02-09 14:55:00,21.82,21.82,21.8,21.8,43381.0,17.4516,17.4516,17.4356,17.4356,43381.0
2021-02-09 15:00:00,21.8,21.81,21.78,21.79,86944.0,17.4356,17.4436,17.4196,17.4276,86944.0
2021-02-09 15:05:00,21.78,21.79,21.78,21.79,41394.0,17.4196,17.4276,17.4196,17.4276,41394.0
2021-02-09 15:10:00,21.78,21.8,21.77,21.79,102453.0,17.4196,17.4356,17.4116,17.4276,102453.0
2021-02-09 15:15:00,21.8,21.81,21.79,21.8,91227.0,17.4356,17.4436,17.4276,17.4356,91227.0
2021-02-09 15:20:00,21.8,21.8,21.76,21.77,338354.0,17.4356,17.4356,17.4036,17.4116,338354.0
2021-02-09 15:25:00,21.77,21.78,21.75,21.76,109602.0,17.4116,17.4196,17.3956,17.4036,109602.0
2021-02-09 15:30:00,21.75,21.78,21.75,21.76,133205.0,17.3956,17.4196,17.3956,17.4036,133205.0
2021-02-09 15:35:00,21.77,21.81,21.76,21.8,102039.0,17.4116,17.4436,17.4036,17.4356,102039.0
2021-02-09 15:40:00,21.81,21.81,21.77,21.78,123785.0,17.4436,17.4436,17.4116,17.4196,123785.0
2021-02-09 15:45:00,21.78,21.78,21.75,21.76,253204.0,17.4196,17.4196,17.3956,17.4036,253204.0
2021-02-09 15:50:00,21.76,21.77,21.74,21.75,543056.0,17.4036,17.4116,17.3876,17.3956,543056.0
2021-02-09 15:55:00,21.76,21.76,21.72,21.75,675177.0,17.4036,17.4036,17.3716,17.3956,675177.0
2021-02-10 09:30:00,21.32,21.5,21.32,21.46,1283145.0,17.0517,17.1957,17.0517,17.1637,1283145.0
2021-02-10 09:35:00,21.46,21.52,21.43,21.5,520223.0,17.1637,17.2117,17.1397,17.1957,520223.0
2021-02-10 09:40:00,21.51,21.55,21.48,21.52,378132.0,17.2037,17.2357,17.1797,17.2117,378132.0
2021-02-10 09:45:00,21.53,21.58,21.51,21.51,411377.0,17.2197,17.2596,17.2037,17.2037,411377.0
2021-02-10 09:50:00,21.52,21.53,21.41,21.42,555788.0,17.2117,17.2197,17.1237,17.1317,555788.0
2021-02-10 09:55:00,21.41,21.46,21.41,21.44,249655.0,17.1237,17.1637,17.1237,17.1477,249655.0
2021-02-10 10:00:00,21.44,21.52,21.43,21.48,295471.0,17.1477,17.2117,17.1397,17.1797,295471.0
2021-02-10 10:05:00,21.47,21.49,21.45,21.46,157633.0,17.1717,17.1877,17.1557,17.1637,157633.0
2021-02-10 10:10:00,21.46,21.49,21.38,21.41,277589.0,17.1637,17.1877,17.0997,17.1237,277589.0
2021-02-10 10:15:00,21.41,21.45,21.36,21.37,360624.0,17.1237,17.1557,17.0837,17.0917,360624.0
2021-02-10 10:20:00,21.37,21.37,21.25,21.28,615658.0,17.0917,17.0917,16.9957,17.0197,615658.0
2021-02-10 10:25:00,21.28,21.37,21.26,21.34,471316.0,17.0197,17.0917,17.0037,17.0677,471316.0
2021-02-10 10:30:00,21.34,21.39,21.32,21.35,245548.0,17.0677,17.1077,17.0517,17.0757,245548.0
2021-02-10 10:35:00,21.34,21.44,21.34,21.38,287537.0,17.0677,17.1477,17.0677,17.0997,287537.0
2021-02-10 10:40:00,21.37,21.38,21.18,21.19,711966.0,17.0917,17.0997,16.9397,16.9477,711966.0
2021-02-10 10:45:00,21.19,21.31,21.15,21.31,538538.0,16.9477,17.0437,16.9157,17.0437,538538.0
2021-02-10 10:50:00,21.32,21.4,21.27,21.38,186369.0,17.0517,17.1157,17.0117,17.0997,186369.0
2021-02-10 10:55:00,21.39,21.42,21.33,21.42,205017.0,17.1077,17.1317,17.0597,17.1317,205017.0
2021-02-10 11:00:00,21.42,21.47,21.4,21.42,286969.0,17.1317,17.1717,17.1157,17.1317,286969.0
2021-02-10 11:05:00,21.42,21.49,21.4,21.48,203039.0,17.1317,17.1877,17.1157,17.1797,203039.0
2021-02-10 11:10:00,21.48,21.58,21.47,21.57,295936.0,17.1797,17.2596,17.1717,17.2516,295936.0
2021-02-10 11:15:00,21.57,21.58,21.52,21.55,188232.0,17.2516,17.2596,17.2117,17.2357,188232.0
2021-02-10 11:20:00,21.54,21.6,21.53,21.55,193479.0,17.2277,17.2756,17.2197,17.2357,193479.0
2021-02-10 11:25:00,21.55,21.59,21.5,21.52,193765.0,17.2357,17.2676,17.1957,17.2117,193765.0
2021-02-10 11:30:00,21.52,21.57,21.49,21.56,156689.0,17.2117,17.2516,17.1877,17.2436,156689.0
2021-02-10 11:35:00,21.57,21.6,21.56,21.57,201261.0,17.2516,17.2756,17.2436,17.2516,201261.0
2021-02-10 11:40:00,21.57,21.59,21.53,21.54,88196.0,17.2516,17.2676,17.2197,17.2277,88196.0
2021-02-10 11:45:00,21.54,21.58,21.54,21.58,130881.0,17.2277,17.2596,17.2277,17.2596,130881.0
2021-02-10 11:50:00,21.57,21.67,21.57,21.66,188529.0,17.2516,17.3316,17.2516,17.3236,188529.0
2021-02-10 11:55:00,21.66,21.7,21.65,21.66,183237.0,17.3236,17.3556,17.3156,17.3236,183237.0
2021-02-10 12:00:00,21.66,21.67,21.61,21.64,209962.0,17.3236,17.3316,17.2836,17.3076,209962.0
2021-02-10 12:05:00,21.64,21.65,21.59,21.62,168987.0,17.3076,17.3156,17.2676,17.2916,168987.0
2021-02-10 12:10:00,21.62,21.69,21.61,21.69,168841.0,17.2916,17.3476,17.2836,17.3476,168841.0
2021-02-10 12:15:00,21.68,21.7,21.67,21.69,170230.0,17.3396,17.3556,17.3316,17.3476,170230.0
2021-02-10 12:20:00,21.69,21.69,21.57,21.58,129909.0,17.3476,17.3476,17.2516,17.2596,129909.0
2021-02-10 12:25:00,21.57,21.63,21.57,21.61,98318.0,17.2516,17.2996,17.2516,17.2836,98318.0
2021-02-10 12:30:00,21.6,21.6,21.54,21.56,112873.0,17.2756,17.2756,17.2277,17.2436,112873.0
2021-02-10 12:35:00,21.56,21.57,21.52,21.54,80967.0,17.2436,17.2516,17.2117,17.2277,80967.0
2021-02-10 12:40:00,21.54,21.58,21.53,21.57,88207.0,17.2277,17.2596,17.2197,17.2516,88207.0
2021-02-10 12:45:00,21.57,21.59,21.56,21.57,52670.0,17.2516,17.2676,17.2436,17.2516,52670.0
2021-02-10 12:50:00,21.57,21.6,21.57,21.58,71423.0,17.2516,17.2756,17.2516,17.2596,71423.0
2021-02-10 12:55:00,21.58,21.6,21.56,21.59,51422.0,17.2596,17.2756,17.2436,17.2676,51422.0
2021-02-10 13:00:00,21.59,21.6,21.56,21.59,41684.0,17.2676,17.2756,17.2436,17.2676,41684.0
2021-02-10 13:05:00,21.59,21.6,21.56,21.57,59751.0,17.2676,17.2756,17.2436,17.2516,59751.0
2021-02-10 13:10:00,21.57,21.58,21.56,21.57,39231.0,17.2516,17.2596,17.2436,17.2516,39231.0
2021-02-10 13:15:00,21.57,21.58,21.56,21.57,31881.0,17.2516,17.2596,17.2436,17.2516,31881.0
2021-02-10 13:20:00,21.57,21.58,21.55,21.56,54456.0,17.2516,17.2596,17.2357,17.2436,54456.0
2021-02-10 13:25:00,21.55,21.56,21.53,21.54,37484.0,17.2357,17.2436,17.2197,17.2277,37484.0
2021-02-10 13:30:00,21.54,21.54,21.51,21.53,52559.0,17.2277,17.2277,17.2037,17.2197,52559.0
2021-02-10 13:35:00,21.52,21.54,21.52,21.53,40148.0,17.2117,17.2277,17.2117,17.2197,40148.0
2021-02-10 13:40:00,21.54,21.56,21.53,21.54,53990.0,17.2277,17.2436,17.2197,17.2277,53990.0
2021-02-10 13:45:00,21.53,21.55,21.51,21.52,45103.0,17.2197,17.2357,17.2037,17.2117,45103.0
2021-02-10 13:50:00,21.52,21.55,21.5,21.51,175672.0,17.2117,17.2357,17.1957,17.2037,175672.0
2021-02-10 13:55:00,21.51,21.51,21.47,21.47,126177.0,17.2037,17.2037,17.1717,17.1717,126177.0
2021-02-10 14:00:00,21.48,21.53,21.47,21.52,103279.0,17.1797,17.2197,17.1717,17.2117,103279.0
2021-02-10 14:05:00,21.51,21.52,21.49,21.51,62786.0,17.2037,17.2117,17.1877,17.2037,62786.0
2021-02-10 14:10:00,21.5,21.51,21.49,21.49,40866.0,17.1957,17.2037,17.1877,17.1877,40866.0
2021-02-10 14:15:00,21.5,21.51,21.48,21.51,69122.0,17.1957,17.2037,17.1797,17.2037,69122.0
2021-02-10 14:20:00,21.51,21.53,21.5,21.52,118845.0,17.2037,17.2197,17.1957,17.2117,118845.0
2021-02-10 14:25:00,21.52,21.55,21.51,21.52,56020.0,17.2117,17.2357,17.2037,17.2117,56020.0
2021-02-10 14:30:00,21.53,21.56,21.52,21.54,100399.0,17.2197,17.2436,17.2117,17.2277,100399.0
2021-02-10 14:35:00,21.55,21.55,21.5,21.52,103984.0,17.2357,17.2357,17.1957,17.2117,103984.0
2021-02-10 14:40:00,21.52,21.54,21.51,21.54,52972.0,17.2117,17.2277,17.2037,17.2277,52972.0
2021-02-10 14:45:00,21.54,21.55,21.51,21.52,51393.0,17.2277,17.2357,17.2037,17.2117,51393.0
2021-02-10 14:50:00,21.52,21.53,21.5,21.53,96801.0,17.2117,17.2197,17.1957,17.2197,96801.0
2021-02-10 14:55:00,21.53,21.53,21.52,21.53,39538.0,17.2197,17.2197,17.2117,17.2197,39538.0
2021-02-10 15:00:00,21.52,21.55,21.52,21.53,132374.0,17.2117,17.2357,17.2117,17.2197,132374.0
2021-02-10 15:05:00,21.53,21.55,21.52,21.55,57712.0,17.2197,17.2357,17.2117,17.2357,57712.0
2021-02-10 15:10:00,21.55,21.55,21.51,21.51,106230.0,17.2357,17.2357,17.2037,17.2037,106230.0
2021-02-10 15:15:00,21.52,21.57,21.5,21.56,135804.0,17.2117,17.2516,17.1957,17.2436,135804.0
2021-02-10 15:20:00,21.56,21.56,21.54,21.54,62831.0,17.2436,17.2436,17.2277,17.2277,62831.0
2021-02-10 15:25:00,21.54,21.58,21.53,21.58,111333.0,17.2277,17.2596,17.2197,17.2596,111333.0
2021-02-10 15:30:00,21.58,21.59,21.54,21.55,151899.0,17.2596,17.2676,17.2277,17.2357,151899.0
2021-02-10 15:35:00,21.54,21.55,21.51,21.51,116454.0,17.2277,17.2357,17.2037,17.2037,116454.0
2021-02-10 15:40:00,21.51,21.53,21.49,21.49,223248.0,17.2037,17.2197,17.1877,17.1877,223248.0
2021-02-10 15:45:00,21.5,21.53,21.48,21.52,185057.0,17.1957,17.2197,17.1797,17.2117,185057.0
2021-02-10 15:50:00,21.52,21.56,21.51,21.55,384722.0,17.2117,17.2436,17.2037,17.2357,384722.0
2021-02-10 15:55:00,21.55,21.59,21.53,21.59,379614.0,17.2357,17.2676,17.2197,17.2676,379614.0
2021-02-11 09:30:00,21.34,21.34,21.23,21.3,452593.0,17.0677,17.0677,16.9797,17.0357,452593.0
2021-02-11 09:35:00,21.3,21.37,21.26,21.34,239190.0,17.0357,17.0917,17.0037,17.0677,239190.0
2021-02-11 09:40:00,21.34,21.42,21.32,21.39,284475.0,17.0677,17.1317,17.0517,17.1077,284475.0
2021-02-11 09:45:00,21.39,21.47,21.39,21.43,184505.0,17.1077,17.1717,17.1077,17.1397,184505.0
2021-02-11 09:50:00,21.43,21.43,21.31,21.36,436664.0,17.1397,17.1397,17.0437,17.0837,436664.0
2021-02-11 09:55:00,21.35,21.42,21.35,21.35,203386.0,17.0757,17.1317,17.0757,17.0757,203386.0
2021-02-11 10:00:00,21.35,21.39,21.33,21.37,181577.0,17.0757,17.1077,17.0597,17.0917,181577.0
2021-02-11 10:05:00,21.38,21.41,21.34,21.36,206802.0,17.0997,17.1237,17.0677,17.0837,206802.0
2021-02-11 10:10:00,21.36,21.42,21.32,21.39,216181.0,17.0837,17.1317,17.0517,17.1077,216181.0
2021-02-11 10:15:00,21.38,21.45,21.35,21.44,187020.0,17.0997,17.1557,17.0757,17.1477,187020.0
2021-02-11 10:20:00,21.44,21.47,21.41,21.43,189858.0,17.1477,17.1717,17.1237,17.1397,189858.0
2021-02-11 10:25:00,21.42,21.47,21.4,21.45,174389.0,17.1317,17.1717,17.1157,17.1557,174389.0
2021-02-11 10:30:00,21.46,21.46,21.4,21.43,105101.0,17.1637,17.1637,17.1157,17.1397,105101.0
2021-02-11 10:35:00,21.43,21.45,21.38,21.41,301942.0,17.1397,17.1557,17.0997,17.1237,301942.0
2021-02-11 10:40:00,21.41,21.47,21.4,21.46,108603.0,17.1237,17.1717,17.1157,17.1637,108603.0
2021-02-11 10:45:00,21.45,21.48,21.42,21.43,111191.0,17.1557,17.1797,17.1317,17.1397,111191.0
2021-02-11 10:50:00,21.43,21.45,21.4,21.41,115097.0,17.1397,17.1557,17.1157,17.1237,115097.0
2021-02-11 10:55:00,21.41,21.46,21.4,21.41,155210.0,17.1237,17.1637,17.1157,17.1237,155210.0
2021-02-11 11:00:00,21.42,21.42,21.39,21.4,170268.0,17.1317,17.1317,17.1077,17.1157,170268.0
2021-02-11 11:05:00,21.4,21.4,21.35,21.36,167242.0,17.1157,17.1157,17.0757,17.0837,167242.0
2021-02-11 11:10:00,21.36,21.36,21.3,21.32,260726.0,17.0837,17.0837,17.0357,17.0517,260726.0
2021-02-11 11:15:00,21.31,21.36,21.31,21.31,145238.0,17.0437,17.0837,17.0437,17.0437,145238.0
2021-02-11 11:20:00,21.31,21.33,21.3,21.33,127022.0,17.0437,17.0597,17.0357,17.0597,127022.0
2021-02-11 11:25:00,21.32,21.38,21.32,21.38,88463.0,17.0517,17.0997,17.0517,17.0997,88463.0
2021-02-11 11:30:00,21.38,21.45,21.37,21.39,350661.0,17.0997,17.1557,17.0917,17.1077,350661.0
2021-02-11 11:35:00,21.39,21.4,21.36,21.37,71059.0,17.1077,17.1157,17.0837,17.0917,71059.0
2021-02-11 11:40:00,21.37,21.37,21.31,21.34,149519.0,17.0917,17.0917,17.0437,17.0677,149519.0
2021-02-11 11:45:00,21.34,21.35,21.32,21.35,108852.0,17.0677,17.0757,17.0517,17.0757,108852.0
2021-02-11 11:50:00,21.35,21.35,21.29,21.31,158895.0,17.0757,17.0757,17.0277,17.0437,158895.0
2021-02-11 11:55:00,21.31,21.35,21.3,21.35,54789.0,17.0437,17.0757,17.0357,17.0757,54789.0
2021-02-11 12:00:00,21.34,21.38,21.34,21.36,78650.0,17.0677,17.0997,17.0677,17.0837,78650.0
2021-02-11 12:05:00,21.37,21.37,21.32,21.33,106688.0,17.0917,17.0917,17.0517,17.0597,106688.0
2021-02-11 12:10:00,21.34,21.36,21.33,21.36,46688.0,17.0677,17.0837,17.0597,17.0837,46688.0
2021-02-11 12:15:00,21.36,21.36,21.27,21.27,115675.0,17.0837,17.0837,17.0117,17.0117,115675.0
2021-02-11 12:20:00,21.28,21.3,21.25,21.25,138339.0,17.0197,17.0357,16.9957,16.9957,138339.0
2021-02-11 12:25:00,21.25,21.26,21.2,21.21,311100.0,16.9957,17.0037,16.9557,16.9637,311100.0
2021-02-11 12:30:00,21.21,21.3,21.21,21.29,106226.0,16.9637,17.0357,16.9637,17.0277,106226.0
2021-02-11 12:35:00,21.29,21.32,21.28,21.3,92569.0,17.0277,17.0517,17.0197,17.0357,92569.0
2021-02-11 12:40:00,21.3,21.31,21.25,21.27,37329.0,17.0357,17.0437,16.9957,17.0117,37329.0
2021-02-11 12:45:00,21.27,21.28,21.24,21.28,55179.0,17.0117,17.0197,16.9877,17.0197,55179.0
2021-02-11 12:50:00,21.28,21.28,21.23,21.26,96995.0,17.0197,17.0197,16.9797,17.0037,96995.0
2021-02-11 12:55:00,21.25,21.3,21.24,21.3,152292.0,16.9957,17.0357,16.9877,17.0357,152292.0
2021-02-11 13:00:00,21.3,21.3,21.27,21.29,47031.0,17.0357,17.0357,17.0117,17.0277,47031.0
2021-02-11 13:05:00,21.28,21.32,21.28,21.3,75253.0,17.0197,17.0517,17.0197,17.0357,75253.0
2021-02-11 13:10:00,21.3,21.35,21.28,21.35,98643.0,17.0357,17.0757,17.0197,17.0757,98643.0
2021-02-11 13:15:00,21.35,21.36,21.34,21.36,37155.0,17.0757,17.0837,17.0677,17.0837,37155.0
2021-02-11 13:20:00,21.36,21.38,21.34,21.38,60590.0,17.0837,17.0997,17.0677,17.0997,60590.0
2021-02-11 13:25:00,21.38,21.38,21.36,21.37,41273.0,17.0997,17.0997,17.0837,17.0917,41273.0
2021-02-11 13:30:00,21.38,21.38,21.33,21.37,158208.0,17.0997,17.0997,17.0597,17.0917,158208.0
2021-02-11 13:35:00,21.38,21.38,21.32,21.32,56762.0,17.0997,17.0997,17.0517,17.0517,56762.0
2021-02-11 13:40:00,21.32,21.33,21.3,21.3,76506.0,17.0517,17.0597,17.0357,17.0357,76506.0
2021-02-11 13:45:00,21.31,21.34,21.3,21.32,45993.0,17.0437,17.0677,17.0357,17.0517,45993.0
2021-02-11 13:50:00,21.32,21.34,21.32,21.33,59846.0,17.0517,17.0677,17.0517,17.0597,59846.0
2021-02-11 13:55:00,21.32,21.34,21.31,21.32,55349.0,17.0517,17.0677,17.0437,17.0517,55349.0
2021-02-11 14:00:00,21.32,21.32,21.26,21.27,98685.0,17.0517,17.0517,17.0037,17.0117,98685.0
2021-02-11 14:05:00,21.27,21.31,21.27,21.3,60430.0,17.0117,17.0437,17.0117,17.0357,60430.0
2021-02-11 14:10:00,21.29,21.31,21.28,21.3,57391.0,17.0277,17.0437,17.0197,17.0357,57391.0
2021-02-11 14:15:00,21.3,21.32,21.28,21.32,52993.0,17.0357,17.0517,17.0197,17.0517,52993.0
2021-02-11 14:20:00,21.31,21.33,21.3,21.31,39982.0,17.0437,17.0597,17.0357,17.0437,39982.0
2021-02-11 14:25:00,21.31,21.33,21.31,21.33,99226.0,17.0437,17.0597,17.0437,17.0597,99226.0
2021-02-11 14:30:00,21.32,21.33,21.3,21.31,78454.0,17.0517,17.0597,17.0357,17.0437,78454.0
2021-02-11 14:35:00,21.31,21.31,21.28,21.29,69460.0,17.0437,17.0437,17.0197,17.0277,69460.0
2021-02-11 14:40:00,21.29,21.31,21.28,21.3,56310.0,17.0277,17.0437,17.0197,17.0357,56310.0
2021-02-11 14:45:00,21.3,21.31,21.28,21.29,43168.0,17.0357,17.0437,17.0197,17.0277,43168.0
2021-02-11 14:50:00,21.29,21.3,21.27,21.3,68009.0,17.0277,17.0357,17.0117,17.0357,68009.0
2021-02-11 14:55:00,21.3,21.3,21.27,21.3,72530.0,17.0357,17.0357,17.0117,17.0357,72530.0
2021-02-11 15:00:00,21.3,21.32,21.29,21.3,72428.0,17.0357,17.0517,17.0277,17.0357,72428.0
2021-02-11 15:05:00,21.29,21.32,21.28,21.31,75089.0,17.0277,17.0517,17.0197,17.0437,75089.0
2021-02-11 15:10:00,21.32,21.33,21.3,21.32,53176.0,17.0517,17.0597,17.0357,17.0517,53176.0
2021-02-11 15:15:00,21.32,21.33,21.31,21.32,78996.0,17.0517,17.0597,17.0437,17.0517,78996.0
2021-02-11 15:20:00,21.31,21.34,21.31,21.32,53605.0,17.0437,17.0677,17.0437,17.0517,53605.0
2021-02-11 15:25:00,21.32,21.34,21.32,21.32,37387.0,17.0517,17.0677,17.0517,17.0517,37387.0
2021-02-11 15:30:00,21.32,21.33,21.31,21.32,87473.0,17.0517,17.0597,17.0437,17.0517,87473.0
2021-02-11 15:35:00,21.33,21.35,21.32,21.35,66896.0,17.0597,17.0757,17.0517,17.0757,66896.0
2021-02-11 15:40:00,21.34,21.35,21.32,21.35,158895.0,17.0677,17.0757,17.0517,17.0757,158895.0
2021-02-11 15:45:00,21.35,21.37,21.34,21.35,156188.0,17.0757,17.0917,17.0677,17.0757,156188.0
2021-02-11 15:50:00,21.34,21.37,21.34,21.36,152929.0,17.0677,17.0917,17.0677,17.0837,152929.0
2021-02-11 15:55:00,21.36,21.4,21.35,21.37,298708.0,17.0837,17.1157,17.0757,17.0917,298708.0
2021-02-12 09:30:00,21.24,21.37,21.17,21.31,589608.0,16.9877,17.0917,16.9317,17.0437,589608.0
2021-02-12 09:35:00,21.3,21.42,21.28,21.36,357335.0,17.0357,17.1317,17.0197,17.0837,357335.0
2021-02-12 09:40:00,21.37,21.47,21.37,21.46,235489.0,17.0917,17.1717,17.0917,17.1637,235489.0
2021-02-12 09:45:00,21.47,21.5,21.44,21.48,195518.0,17.1717,17.1957,17.1477,17.1797,195518.0
2021-02-12 09:50:00,21.48,21.51,21.46,21.47,244836.0,17.1797,17.2037,17.1637,17.1717,244836.0
2021-02-12 09:55:00,21.48,21.57,21.47,21.55,189223.0,17.1797,17.2516,17.1717,17.2357,189223.0
2021-02-12 10:00:00,21.55,21.61,21.54,21.6,230463.0,17.2357,17.2836,17.2277,17.2756,230463.0
2021-02-12 10:05:00,21.6,21.66,21.58,21.65,251215.0,17.2756,17.3236,17.2596,17.3156,251215.0
2021-02-12 10:10:00,21.65,21.7,21.64,21.7,194234.0,17.3156,17.3556,17.3076,17.3556,194234.0
2021-02-12 10:15:00,21.7,21.73,21.63,21.64,176386.0,17.3556,17.3796,17.2996,17.3076,176386.0
2021-02-12 10:20:00,21.65,21.7,21.64,21.68,135509.0,17.3156,17.3556,17.3076,17.3396,135509.0
2021-02-12 10:25:00,21.68,21.7,21.65,21.65,141626.0,17.3396,17.3556,17.3156,17.3156,141626.0
2021-02-12 10:30:00,21.65,21.66,21.61,21.65,111116.0,17.3156,17.3236,17.2836,17.3156,111116.0
2021-02-12 10:35:00,21.65,21.71,21.65,21.66,298459.0,17.3156,17.3636,17.3156,17.3236,298459.0
2021-02-12 10:40:00,21.66,21.67,21.61,21.64,74971.0,17.3236,17.3316,17.2836,17.3076,74971.0
2021-02-12 10:45:00,21.65,21.66,21.62,21.66,75419.0,17.3156,17.3236,17.2916,17.3236,75419.0
2021-02-12 10:50:00,21.65,21.67,21.62,21.62,117312.0,17.3156,17.3316,17.2916,17.2916,117312.0
2021-02-12 10:55:00,21.61,21.65,21.61,21.65,68254.0,17.2836,17.3156,17.2836,17.3156,68254.0
2021-02-12 11:00:00,21.65,21.67,21.63,21.67,100241.0,17.3156,17.3316,17.2996,17.3316,100241.0
2021-02-12 11:05:00,21.67,21.68,21.63,21.67,260662.0,17.3316,17.3396,17.2996,17.3316,260662.0
2021-02-12 11:10:00,21.67,21.72,21.67,21.72,139848.0,17.3316,17.3716,17.3316,17.3716,139848.0
2021-02-12 11:15:00,21.72,21.78,21.71,21.76,164120.0,17.3716,17.4196,17.3636,17.4036,164120.0
2021-02-12 11:20:00,21.77,21.77,21.73,21.73,122702.0,17.4116,17.4116,17.3796,17.3796,122702.0
2021-02-12 11:25:00,21.74,21.75,21.71,21.73,159284.0,17.3876,17.3956,17.3636,17.3796,159284.0
2021-02-12 11:30:00,21.73,21.75,21.71,21.74,128750.0,17.3796,17.3956,17.3636,17.3876,128750.0
2021-02-12 11:35:00,21.76,21.8,21.75,21.8,152685.0,17.4036,17.4356,17.3956,17.4356,152685.0
2021-02-12 11:40:00,21.8,21.8,21.76,21.78,99080.0,17.4356,17.4356,17.4036,17.4196,99080.0
2021-02-12 11:45:00,21.77,21.84,21.77,21.83,272381.0,17.4116,17.4676,17.4116,17.4596,272381.0
2021-02-12 11:50:00,21.83,21.89,21.82,21.87,147920.0,17.4596,17.5076,17.4516,17.4916,147920.0
2021-02-12 11:55:00,21.87,21.87,21.8,21.82,81325.0,17.4916,17.4916,17.4356,17.4516,81325.0
2021-02-12 12:00:00,21.82,21.88,21.81,21.87,155075.0,17.4516,17.4996,17.4436,17.4916,155075.0
2021-02-12 12:05:00,21.87,21.91,21.86,21.88,219280.0,17.4916,17.5236,17.4836,17.4996,219280.0
2021-02-12 12:10:00,21.89,21.95,21.88,21.94,195380.0,17.5076,17.5556,17.4996,17.5476,195380.0
2021-02-12 12:15:00,21.93,21.95,21.91,21.93,97727.0,17.5396,17.5556,17.5236,17.5396,97727.0
2021-02-12 12:20:00,21.93,21.93,21.89,21.89,109039.0,17.5396,17.5396,17.5076,17.5076,109039.0
2021-02-12 12:25:00,21.89,21.92,21.89,21.91,47076.0,17.5076,17.5316,17.5076,17.5236,47076.0
2021-02-12 12:30:00,21.9,21.9,21.85,21.87,121413.0,17.5156,17.5156,17.4756,17.4916,121413.0
2021-02-12 12:35:00,21.88,21.94,21.86,21.93,184501.0,17.4996,17.5476,17.4836,17.5396,184501.0
2021-02-12 12:40:00,21.93,21.95,21.92,21.94,131586.0,17.5396,17.5556,17.5316,17.5476,131586.0
2021-02-12 12:45:00,21.94,21.95,21.92,21.94,123988.0,17.5476,17.5556,17.5316,17.5476,123988.0
2021-02-12 12:50:00,21.94,21.95,21.92,21.93,84785.0,17.5476,17.5556,17.5316,17.5396,84785.0
2021-02-12 12:55:00,21.92,21.94,21.9,21.9,71334.0,17.5316,17.5476,17.5156,17.5156,71334.0
2021-02-12 13:00:00,21.91,21.93,21.9,21.91,73676.0,17.5236,17.5396,17.5156,17.5236,73676.0
2021-02-12 13:05:00,21.91,21.91,21.87,21.89,55872.0,17.5236,17.5236,17.4916,17.5076,55872.0
2021-02-12 13:10:00,21.89,21.93,21.88,21.91,146100.0,17.5076,17.5396,17.4996,17.5236,146100.0
2021-02-12 13:15:00,21.9,21.93,21.87,21.87,127124.0,17.5156,17.5396,17.4916,17.4916,127124.0
2021-02-12 13:20:00,21.88,21.88,21.86,21.87,96806.0,17.4996,17.4996,17.4836,17.4916,96806.0
2021-02-12 13:25:00,21.87,21.88,21.86,21.87,49973.0,17.4916,17.4996,17.4836,17.4916,49973.0
2021-02-12 13:30:00,21.87,21.89,21.85,21.88,61691.0,17.4916,17.5076,17.4756,17.4996,61691.0
2021-02-12 13:35:00,21.88,21.88,21.86,21.87,110121.0,17.4996,17.4996,17.4836,17.4916,110121.0
2021-02-12 13:40:00,21.88,21.91,21.87,21.91,165125.0,17.4996,17.5236,17.4916,17.5236,165125.0
2021-02-12 13:45:00,21.91,21.93,21.9,21.9,125061.0,17.5236,17.5396,17.5156,17.5156,125061.0
2021-02-12 13:50:00,21.91,21.91,21.86,21.87,76767.0,17.5236,17.5236,17.4836,17.4916,76767.0
2021-02-12 13:55:00,21.87,21.87,21.84,21.86,119897.0,17.4916,17.4916,17.4676,17.4836,119897.0
2021-02-12 14:00:00,21.86,21.87,21.82,21.82,48701.0,17.4836,17.4916,17.4516,17.4516,48701.0
2021-02-12 14:05:00,21.82,21.84,21.81,21.83,100454.0,17.4516,17.4676,17.4436,17.4596,100454.0
2021-02-12 14:10:00,21.83,21.84,21.82,21.83,55215.0,17.4596,17.4676,17.4516,17.4596,55215.0
2021-02-12 14:15:00,21.83,21.85,21.81,21.83,122442.0,17.4596,17.4756,17.4436,17.4596,122442.0
2021-02-12 14:20:00,21.83,21.84,21.82,21.82,51391.0,17.4596,17.4676,17.4516,17.4516,51391.0
2021-02-12 14:25:00,21.82,21.87,21.82,21.87,115826.0,17.4516,17.4916,17.4516,17.4916,115826.0
2021-02-12 14:30:00,21.88,21.89,21.86,21.89,56520.0,17.4996,17.5076,17.4836,17.5076,56520.0
2021-02-12 14:35:00,21.89,21.89,21.86,21.87,78630.0,17.5076,17.5076,17.4836,17.4916,78630.0
2021-02-12 14:40:00,21.88,21.88,21.85,21.87,48158.0,17.4996,17.4996,17.4756,17.4916,48158.0
2021-02-12 14:45:00,21.88,21.89,21.87,21.89,38439.0,17.4996,17.5076,17.4916,17.5076,38439.0
2021-02-12 14:50:00,21.88,21.89,21.85,21.86,67368.0,17.4996,17.5076,17.4756,17.4836,67368.0
2021-02-12 14:55:00,21.86,21.87,21.84,21.84,86553.0,17.4836,17.4916,17.4676,17.4676,86553.0
2021-02-12 15:00:00,21.85,21.86,21.84,21.86,39960.0,17.4756,17.4836,17.4676,17.4836,39960.0
2021-02-12 15:05:00,21.86,21.88,21.85,21.88,69401.0,17.4836,17.4996,17.4756,17.4996,69401.0
2021-02-12 15:10:00,21.88,21.89,21.86,21.87,70617.0,17.4996,17.5076,17.4836,17.4916,70617.0
2021-02-12 15:15:00,21.87,21.88,21.86,21.87,50374.0,17.4916,17.4996,17.4836,17.4916,50374.0
2021-02-12 15:20:00,21.87,21.88,21.84,21.84,76180.0,17.4916,17.4996,17.4676,17.4676,76180.0
2021-02-12 15:25:00,21.85,21.85,21.83,21.85,92041.0,17.4756,17.4756,17.4596,17.4756,92041.0
2021-02-12 15:30:00,21.85,21.87,21.84,21.87,102238.0,17.4756,17.4916,17.4676,17.4916,102238.0
2021-02-12 15:35:00,21.87,21.88,21.86,21.87,99103.0,17.4916,17.4996,17.4836,17.4916,99103.0
2021-02-12 15:40:00,21.87,21.88,21.85,21.87,174276.0,17.4916,17.4996,17.4756,17.4916,174276.0
2021-02-12 15:45:00,21.87,21.9,21.86,21.89,193386.0,17.4916,17.5156,17.4836,17.5076,193386.0
2021-02-12 15:50:00,21.89,21.93,21.89,21.92,354632.0,17.5076,17.5396,17.5076,17.5316,354632.0
2021-02-12 15:55:00,21.92,21.93,21.9,21.9,340748.0,17.5316,17.5396,17.5156,17.5156,340748.0
2021-02-16 09:30:00,23.08,23.22,22.89,22.9,1536624.0,18.4593,18.5713,18.3074,18.3154,1536624.0
2021-02-16 09:35:00,22.91,23.03,22.9,23.01,582836.0,18.3234,18.4194,18.3154,18.4034,582836.0
2021-02-16 09:40:00,23.01,23.11,22.94,23.08,455604.0,18.4034,18.4833,18.3474,18.4593,455604.0
2021-02-16 09:45:00,23.08,23.2,23.04,23.17,439974.0,18.4593,18.5553,18.4274,18.5313,439974.0
2021-02-16 09:50:00,23.18,23.22,23.12,23.2,423306.0,18.5393,18.5713,18.4913,18.5553,423306.0
2021-02-16 09:55:00,23.2,23.3,23.19,23.24,610549.0,18.5553,18.6353,18.5473,18.5873,610549.0
2021-02-16 10:00:00,23.25,23.27,23.14,23.14,586007.0,18.5953,18.6113,18.5073,18.5073,586007.0
2021-02-16 10:05:00,23.14,23.15,23.07,23.12,294009.0,18.5073,18.5153,18.4513,18.4913,294009.0
2021-02-16 10:10:00,23.12,23.18,23.07,23.09,374777.0,18.4913,18.5393,18.4513,18.4673,374777.0
2021-02-16 10:15:00,23.08,23.15,23.05,23.12,246311.0,18.4593,18.5153,18.4353,18.4913,246311.0
2021-02-16 10:20:00,23.13,23.18,23.12,23.13,233179.0,18.4993,18.5393,18.4913,18.4993,233179.0
2021-02-16 10:25:00,23.13,23.19,23.09,23.19,388338.0,18.4993,18.5473,18.4673,18.5473,388338.0
2021-02-16 10:30:00,23.19,23.23,23.15,23.2,294701.0,18.5473,18.5793,18.5153,18.5553,294701.0
2021-02-16 10:35:00,23.2,23.21,23.12,23.15,260705.0,18.5553,18.5633,18.4913,18.5153,260705.0
2021-02-16 10:40:00,23.15,23.21,23.15,23.18,196518.0,18.5153,18.5633,18.5153,18.5393,196518.0
2021-02-16 10:45:00,23.18,23.22,23.11,23.15,264220.0,18.5393,18.5713,18.4833,18.5153,264220.0
2021-02-16 10:50:00,23.15,23.19,23.09,23.09,178773.0,18.5153,18.5473,18.4673,18.4673,178773.0
2021-02-16 10:55:00,23.09,23.19,23.09,23.18,157204.0,18.4673,18.5473,18.4673,18.5393,157204.0
2021-02-16 11:00:00,23.17,23.23,23.16,23.22,127593.0,18.5313,18.5793,18.5233,18.5713,127593.0
2021-02-16 11:05:00,23.22,23.29,23.19,23.27,165939.0,18.5713,18.6273,18.5473,18.6113,165939.0
2021-02-16 11:10:00,23.26,23.28,23.2,23.2,197282.0,18.6033,18.6193,18.5553,18.5553,197282.0
2021-02-16 11:15:00,23.2,23.21,23.16,23.18,127345.0,18.5553,18.5633,18.5233,18.5393,127345.0
2021-02-16 11:20:00,23.19,23.24,23.17,23.23,130314.0,18.5473,18.5873,18.5313,18.5793,130314.0
2021-02-16 11:25:00,23.24,23.25,23.18,23.19,157494.0,18.5873,18.5953,18.5393,18.5473,157494.0
2021-02-16 11:30:00,23.19,23.2,23.14,23.19,238496.0,18.5473,18.5553,18.5073,18.5473,238496.0
2021-02-16 11:35:00,23.19,23.22,23.17,23.21,91776.0,18.5473,18.5713,18.5313,18.5633,91776.0
2021-02-16 11:40:00,23.2,23.22,23.15,23.16,104836.0,18.5553,18.5713,18.5153,18.5233,104836.0
2021-02-16 11:45:00,23.16,23.2,23.15,23.17,125944.0,18.5233,18.5553,18.5153,18.5313,125944.0
2021-02-16 11:50:00,23.17,23.19,23.15,23.18,84782.0,18.5313,18.5473,18.5153,18.5393,84782.0
2021-02-16 11:55:00,23.18,23.18,23.01,23.02,204513.0,18.5393,18.5393,18.4034,18.4114,204513.0
2021-02-16 12:00:00,23.02,23.07,23.01,23.04,217221.0,18.4114,18.4513,18.4034,18.4274,217221.0
2021-02-16 12:05:00,23.05,23.05,22.99,23.0,190800.0,18.4353,18.4353,18.3874,18.3954,190800.0
2021-02-16 12:10:00,23.0,23.07,22.99,23.06,145412.0,18.3954,18.4513,18.3874,18.4433,145412.0
2021-02-16 12:15:00,23.07,23.07,23.04,23.06,119796.0,18.4513,18.4513,18.4274,18.4433,119796.0
2021-02-16 12:20:00,23.06,23.08,23.04,23.08,78057.0,18.4433,18.4593,18.4274,18.4593,78057.0
2021-02-16 12:25:00,23.08,23.11,23.06,23.1,82107.0,18.4593,18.4833,18.4433,18.4753,82107.0
2021-02-16 12:30:00,23.1,23.11,23.08,23.09,113195.0,18.4753,18.4833,18.4593,18.4673,113195.0
2021-02-16 12:35:00,23.08,23.14,23.08,23.13,98890.0,18.4593,18.5073,18.4593,18.4993,98890.0
2021-02-16 12:40:00,23.13,23.13,23.09,23.12,61221.0,18.4993,18.4993,18.4673,18.4913,61221.0
2021-02-16 12:45:00,23.11,23.15,23.11,23.14,106893.0,18.4833,18.5153,18.4833,18.5073,106893.0
2021-02-16 12:50:00,23.14,23.17,23.12,23.16,102059.0,18.5073,18.5313,18.4913,18.5233,102059.0
2021-02-16 12:55:00,23.16,23.17,23.14,23.15,87359.0,18.5233,18.5313,18.5073,18.5153,87359.0
2021-02-16 13:00:00,23.15,23.17,23.14,23.16,91195.0,18.5153,18.5313,18.5073,18.5233,91195.0
2021-02-16 13:05:00,23.17,23.17,23.15,23.17,69472.0,18.5313,18.5313,18.5153,18.5313,69472.0
2021-02-16 13:10:00,23.16,23.17,23.15,23.16,80439.0,18.5233,18.5313,18.5153,18.5233,80439.0
2021-02-16 13:15:00,23.16,23.17,23.15,23.16,67828.0,18.5233,18.5313,18.5153,18.5233,67828.0
2021-02-16 13:20:00,23.16,23.18,23.15,23.18,96321.0,18.5233,18.5393,18.5153,18.5393,96321.0
2021-02-16 13:25:00,23.18,23.18,23.14,23.15,71139.0,18.5393,18.5393,18.5073,18.5153,71139.0
2021-02-16 13:30:00,23.15,23.16,23.13,23.16,54392.0,18.5153,18.5233,18.4993,18.5233,54392.0
2021-02-16 13:35:00,23.16,23.16,23.11,23.15,70008.0,18.5233,18.5233,18.4833,18.5153,70008.0
2021-02-16 13:40:00,23.14,23.15,23.1,23.13,120134.0,18.5073,18.5153,18.4753,18.4993,120134.0
2021-02-16 13:45:00,23.13,23.16,23.12,23.16,66757.0,18.4993,18.5233,18.4913,18.5233,66757.0
2021-02-16 13:50:00,23.15,23.17,23.15,23.17,53807.0,18.5153,18.5313,18.5153,18.5313,53807.0
2021-02-16 13:55:00,23.16,23.17,23.14,23.14,78427.0,18.5233,18.5313,18.5073,18.5073,78427.0
2021-02-16 14:00:00,23.14,23.14,23.12,23.14,93429.0,18.5073,18.5073,18.4913,18.5073,93429.0
2021-02-16 14:05:00,23.14,23.15,23.13,23.14,58374.0,18.5073,18.5153,18.4993,18.5073,58374.0
2021-02-16 14:10:00,23.14,23.18,23.13,23.17,116635.0,18.5073,18.5393,18.4993,18.5313,116635.0
2021-02-16 14:15:00,23.17,23.19,23.16,23.19,73100.0,18.5313,18.5473,18.5233,18.5473,73100.0
2021-02-16 14:20:00,23.19,23.2,23.18,23.19,35399.0,18.5473,18.5553,18.5393,18.5473,35399.0
2021-02-16 14:25:00,23.2,23.21,23.19,23.2,84012.0,18.5553,18.5633,18.5473,18.5553,84012.0
2021-02-16 14:30:00,23.21,23.24,23.2,23.23,130118.0,18.5633,18.5873,18.5553,18.5793,130118.0
2021-02-16 14:35:00,23.24,23.28,23.23,23.25,310839.0,18.5873,18.6193,18.5793,18.5953,310839.0
2021-02-16 14:40:00,23.24,23.26,23.22,23.24,113625.0,18.5873,18.6033,18.5713,18.5873,113625.0
2021-02-16 14:45:00,23.24,23.25,23.23,23.23,138248.0,18.5873,18.5953,18.5793,18.5793,138248.0
2021-02-16 14:50:00,23.23,23.24,23.18,23.2,151647.0,18.5793,18.5873,18.5393,18.5553,151647.0
2021-02-16 14:55:00,23.21,23.23,23.2,23.22,117893.0,18.5633,18.5793,18.5553,18.5713,117893.0
2021-02-16 15:00:00,23.21,23.24,23.21,23.23,118372.0,18.5633,18.5873,18.5633,18.5793,118372.0
2021-02-16 15:05:00,23.23,23.25,23.23,23.23,93819.0,18.5793,18.5953,18.5793,18.5793,93819.0
2021-02-16 15:10:00,23.23,23.25,23.22,23.23,98035.0,18.5793,18.5953,18.5713,18.5793,98035.0
2021-02-16 15:15:00,23.23,23.25,23.21,23.22,124385.0,18.5793,18.5953,18.5633,18.5713,124385.0
2021-02-16 15:20:00,23.22,23.25,23.22,23.25,95657.0,18.5713,18.5953,18.5713,18.5953,95657.0
2021-02-16 15:25:00,23.25,23.25,23.22,23.22,105664.0,18.5953,18.5953,18.5713,18.5713,105664.0
2021-02-16 15:30:00,23.23,23.25,23.21,23.25,186587.0,18.5793,18.5953,18.5633,18.5953,186587.0
2021-02-16 15:35:00,23.25,23.25,23.19,23.2,140238.0,18.5953,18.5953,18.5473,18.5553,140238.0
2021-02-16 15:40:00,23.2,23.22,23.17,23.2,137759.0,18.5553,18.5713,18.5313,18.5553,137759.0
2021-02-16 15:45:00,23.2,23.23,23.19,23.2,273033.0,18.5553,18.5793,18.5473,18.5553,273033.0
2021-02-16 15:50:00,23.2,23.2,23.17,23.2,345877.0,18.5553,18.5553,18.5313,18.5553,345877.0
2021-02-16 15:55:00,23.2,23.2,23.16,23.18,419901.0,18.5553,18.5553,18.5233,18.5393,419901.0
2021-02-17 09:30:00,23.29,23.31,23.08,23.16,1109621.0,18.6273,18.6433,18.4593,18.5233,1109621.0
2021-02-17 09:35:00,23.16,23.16,22.91,23.04,608958.0,18.5233,18.5233,18.3234,18.4274,608958.0
2021-02-17 09:40:00,23.03,23.21,23.01,23.2,430106.0,18.4194,18.5633,18.4034,18.5553,430106.0
2021-02-17 09:45:00,23.2,23.34,23.19,23.33,345324.0,18.5553,18.6673,18.5473,18.6593,345324.0
2021-02-17 09:50:00,23.33,23.41,23.3,23.38,363584.0,18.6593,18.7233,18.6353,18.6993,363584.0
2021-02-17 09:55:00,23.38,23.44,23.38,23.41,254048.0,18.6993,18.7473,18.6993,18.7233,254048.0
2021-02-17 10:00:00,23.42,23.45,23.37,23.41,539757.0,18.7313,18.7553,18.6913,18.7233,539757.0
2021-02-17 10:05:00,23.41,23.48,23.37,23.47,371474.0,18.7233,18.7793,18.6913,18.7713,371474.0
2021-02-17 10:10:00,23.47,23.54,23.46,23.47,533965.0,18.7713,18.8272,18.7633,18.7713,533965.0
2021-02-17 10:15:00,23.47,23.49,23.39,23.45,452483.0,18.7713,18.7873,18.7073,18.7553,452483.0
2021-02-17 10:20:00,23.44,23.46,23.32,23.39,438893.0,18.7473,18.7633,18.6513,18.7073,438893.0
2021-02-17 10:25:00,23.39,23.41,23.35,23.37,391836.0,18.7073,18.7233,18.6753,18.6913,391836.0
2021-02-17 10:30:00,23.38,23.44,23.34,23.4,446034.0,18.6993,18.7473,18.6673,18.7153,446034.0
2021-02-17 10:35:00,23.4,23.42,23.35,23.36,288046.0,18.7153,18.7313,18.6753,18.6833,288046.0
2021-02-17 10:40:00,23.36,23.38,23.33,23.34,225317.0,18.6833,18.6993,18.6593,18.6673,225317.0
2021-02-17 10:45:00,23.35,23.47,23.34,23.46,238551.0,18.6753,18.7713,18.6673,18.7633,238551.0
2021-02-17 10:50:00,23.47,23.47,23.4,23.41,180561.0,18.7713,18.7713,18.7153,18.7233,180561.0
2021-02-17 10:55:00,23.41,23.43,23.37,23.41,174688.0,18.7233,18.7393,18.6913,18.7233,174688.0
2021-02-17 11:00:00,23.42,23.42,23.32,23.33,197193.0,18.7313,18.7313,18.6513,18.6593,197193.0
2021-02-17 11:05:00,23.33,23.35,23.3,23.33,116799.0,18.6593,18.6753,18.6353,18.6593,116799.0
2021-02-17 11:10:00,23.32,23.32,23.25,23.29,292337.0,18.6513,18.6513,18.5953,18.6273,292337.0
2021-02-17 11:15:00,23.28,23.29,23.21,23.24,262263.0,18.6193,18.6273,18.5633,18.5873,262263.0
2021-02-17 11:20:00,23.24,23.31,23.23,23.3,176414.0,18.5873,18.6433,18.5793,18.6353,176414.0
2021-02-17 11:25:00,23.3,23.31,23.26,23.27,145458.0,18.6353,18.6433,18.6033,18.6113,145458.0
2021-02-17 11:30:00,23.27,23.29,23.23,23.27,154386.0,18.6113,18.6273,18.5793,18.6113,154386.0
2021-02-17 11:35:00,23.28,23.28,23.22,23.23,128103.0,18.6193,18.6193,18.5713,18.5793,128103.0
2021-02-17 11:40:00,23.23,23.25,23.2,23.24,103923.0,18.5793,18.5953,18.5553,18.5873,103923.0
2021-02-17 11:45:00,23.23,23.27,23.22,23.26,110806.0,18.5793,18.6113,18.5713,18.6033,110806.0
2021-02-17 11:50:00,23.26,23.29,23.25,23.29,77074.0,18.6033,18.6273,18.5953,18.6273,77074.0
2021-02-17 11:55:00,23.29,23.31,23.28,23.29,113618.0,18.6273,18.6433,18.6193,18.6273,113618.0
2021-02-17 12:00:00,23.3,23.32,23.28,23.29,100223.0,18.6353,18.6513,18.6193,18.6273,100223.0
2021-02-17 12:05:00,23.28,23.3,23.25,23.27,96518.0,18.6193,18.6353,18.5953,18.6113,96518.0
2021-02-17 12:10:00,23.26,23.27,23.24,23.25,61536.0,18.6033,18.6113,18.5873,18.5953,61536.0
2021-02-17 12:15:00,23.24,23.28,23.24,23.27,72623.0,18.5873,18.6193,18.5873,18.6113,72623.0
2021-02-17 12:20:00,23.27,23.33,23.26,23.32,82197.0,18.6113,18.6593,18.6033,18.6513,82197.0
2021-02-17 12:25:00,23.32,23.35,23.31,23.34,129672.0,18.6513,18.6753,18.6433,18.6673,129672.0
2021-02-17 12:30:00,23.33,23.34,23.29,23.3,71022.0,18.6593,18.6673,18.6273,18.6353,71022.0
2021-02-17 12:35:00,23.3,23.31,23.27,23.3,59901.0,18.6353,18.6433,18.6113,18.6353,59901.0
2021-02-17 12:40:00,23.3,23.33,23.28,23.32,137595.0,18.6353,18.6593,18.6193,18.6513,137595.0
2021-02-17 12:45:00,23.32,23.36,23.32,23.36,70206.0,18.6513,18.6833,18.6513,18.6833,70206.0
2021-02-17 12:50:00,23.36,23.37,23.35,23.35,69878.0,18.6833,18.6913,18.6753,18.6753,69878.0
2021-02-17 12:55:00,23.36,23.38,23.35,23.36,88430.0,18.6833,18.6993,18.6753,18.6833,88430.0
2021-02-17 13:00:00,23.36,23.4,23.36,23.38,53004.0,18.6833,18.7153,18.6833,18.6993,53004.0
2021-02-17 13:05:00,23.37,23.41,23.36,23.4,106898.0,18.6913,18.7233,18.6833,18.7153,106898.0
2021-02-17 13:10:00,23.39,23.41,23.39,23.4,69838.0,18.7073,18.7233,18.7073,18.7153,69838.0
2021-02-17 13:15:00,23.4,23.44,23.39,23.43,88991.0,18.7153,18.7473,18.7073,18.7393,88991.0
2021-02-17 13:20:00,23.42,23.43,23.41,23.42,74201.0,18.7313,18.7393,18.7233,18.7313,74201.0
2021-02-17 13:25:00,23.43,23.45,23.42,23.44,79362.0,18.7393,18.7553,18.7313,18.7473,79362.0
2021-02-17 13:30:00,23.44,23.44,23.41,23.41,72436.0,18.7473,18.7473,18.7233,18.7233,72436.0
2021-02-17 13:35:00,23.41,23.43,23.4,23.41,67313.0,18.7233,18.7393,18.7153,18.7233,67313.0
2021-02-17 13:40:00,23.41,23.47,23.4,23.46,176959.0,18.7233,18.7713,18.7153,18.7633,176959.0
2021-02-17 13:45:00,23.46,23.46,23.42,23.44,102126.0,18.7633,18.7633,18.7313,18.7473,102126.0
2021-02-17 13:50:00,23.44,23.47,23.43,23.46,125539.0,18.7473,18.7713,18.7393,18.7633,125539.0
2021-02-17 13:55:00,23.46,23.5,23.46,23.48,134859.0,18.7633,18.7953,18.7633,18.7793,134859.0
2021-02-17 14:00:00,23.49,23.49,23.44,23.48,132449.0,18.7873,18.7873,18.7473,18.7793,132449.0
2021-02-17 14:05:00,23.48,23.5,23.47,23.49,74896.0,18.7793,18.7953,18.7713,18.7873,74896.0
2021-02-17 14:10:00,23.48,23.48,23.46,23.46,54401.0,18.7793,18.7793,18.7633,18.7633,54401.0
2021-02-17 14:15:00,23.46,23.49,23.45,23.48,67938.0,18.7633,18.7873,18.7553,18.7793,67938.0
2021-02-17 14:20:00,23.49,23.49,23.46,23.48,89870.0,18.7873,18.7873,18.7633,18.7793,89870.0
2021-02-17 14:25:00,23.49,23.49,23.48,23.49,88442.0,18.7873,18.7873,18.7793,18.7873,88442.0
2021-02-17 14:30:00,23.49,23.53,23.48,23.52,175831.0,18.7873,18.8193,18.7793,18.8113,175831.0
2021-02-17 14:35:00,23.52,23.55,23.51,23.54,104112.0,18.8113,18.8352,18.8033,18.8272,104112.0
2021-02-17 14:40:00,23.54,23.55,23.52,23.53,172284.0,18.8272,18.8352,18.8113,18.8193,172284.0
2021-02-17 14:45:00,23.54,23.55,23.53,23.54,125084.0,18.8272,18.8352,18.8193,18.8272,125084.0
2021-02-17 14:50:00,23.54,23.56,23.53,23.56,83490.0,18.8272,18.8432,18.8193,18.8432,83490.0
2021-02-17 14:55:00,23.56,23.56,23.53,23.54,147213.0,18.8432,18.8432,18.8193,18.8272,147213.0
2021-02-17 15:00:00,23.53,23.56,23.53,23.55,103496.0,18.8193,18.8432,18.8193,18.8352,103496.0
2021-02-17 15:05:00,23.55,23.58,23.55,23.57,136136.0,18.8352,18.8592,18.8352,18.8512,136136.0
2021-02-17 15:10:00,23.57,23.57,23.55,23.56,108275.0,18.8512,18.8512,18.8352,18.8432,108275.0
2021-02-17 15:15:00,23.56,23.56,23.54,23.54,110201.0,18.8432,18.8432,18.8272,18.8272,110201.0
2021-02-17 15:20:00,23.54,23.55,23.53,23.54,116555.0,18.8272,18.8352,18.8193,18.8272,116555.0
2021-02-17 15:25:00,23.53,23.55,23.52,23.53,296408.0,18.8193,18.8352,18.8113,18.8193,296408.0
2021-02-17 15:30:00,23.53,23.55,23.51,23.55,138079.0,18.8193,18.8352,18.8033,18.8352,138079.0
2021-02-17 15:35:00,23.55,23.57,23.54,23.57,147722.0,18.8352,18.8512,18.8272,18.8512,147722.0
2021-02-17 15:40:00,23.57,23.58,23.54,23.55,291160.0,18.8512,18.8592,18.8272,18.8352,291160.0
2021-02-17 15:45:00,23.55,23.56,23.53,23.55,327587.0,18.8352,18.8432,18.8193,18.8352,327587.0
2021-02-17 15:50:00,23.54,23.57,23.54,23.55,395505.0,18.8272,18.8512,18.8272,18.8352,395505.0
2021-02-17 15:55:00,23.55,23.59,23.54,23.59,691960.0,18.8352,18.8672,18.8272,18.8672,691960.0
2021-02-18 09:30:00,22.86,22.92,22.79,22.85,615486.0,18.5398,18.5885,18.483,18.5317,615486.0
2021-02-18 09:35:00,22.85,23.01,22.84,22.93,397839.0,18.5317,18.6615,18.5236,18.5966,397839.0
2021-02-18 09:40:00,22.93,22.94,22.84,22.85,456624.0,18.5966,18.6047,18.5236,18.5317,456624.0
2021-02-18 09:45:00,22.85,22.89,22.79,22.79,430863.0,18.5317,18.5641,18.483,18.483,430863.0
2021-02-18 09:50:00,22.8,22.81,22.75,22.76,217040.0,18.4911,18.4993,18.4506,18.4587,217040.0
2021-02-18 09:55:00,22.77,22.82,22.73,22.8,241514.0,18.4668,18.5074,18.4344,18.4911,241514.0
2021-02-18 10:00:00,22.8,22.81,22.73,22.74,153540.0,18.4911,18.4993,18.4344,18.4425,153540.0
2021-02-18 10:05:00,22.73,22.73,22.6,22.62,367152.0,18.4344,18.4344,18.3289,18.3452,367152.0
2021-02-18 10:10:00,22.64,22.7,22.62,22.65,190558.0,18.3614,18.41,18.3452,18.3695,190558.0
2021-02-18 10:15:00,22.64,22.66,22.51,22.52,420554.0,18.3614,18.3776,18.256,18.2641,420554.0
2021-02-18 10:20:00,22.52,22.56,22.51,22.52,254464.0,18.2641,18.2965,18.256,18.2641,254464.0
2021-02-18 10:25:00,22.52,22.53,22.45,22.5,373769.0,18.2641,18.2722,18.2073,18.2478,373769.0
2021-02-18 10:30:00,22.5,22.53,22.43,22.51,183580.0,18.2478,18.2722,18.1911,18.256,183580.0
2021-02-18 10:35:00,22.51,22.58,22.5,22.53,255087.0,18.256,18.3127,18.2478,18.2722,255087.0
2021-02-18 10:40:00,22.52,22.6,22.51,22.59,306468.0,18.2641,18.3289,18.256,18.3208,306468.0
2021-02-18 10:45:00,22.58,22.64,22.57,22.63,132231.0,18.3127,18.3614,18.3046,18.3533,132231.0
2021-02-18 10:50:00,22.63,22.65,22.59,22.64,113325.0,18.3533,18.3695,18.3208,18.3614,113325.0
2021-02-18 10:55:00,22.64,22.65,22.56,22.57,96918.0,18.3614,18.3695,18.2965,18.3046,96918.0
2021-02-18 11:00:00,22.58,22.67,22.57,22.64,302277.0,18.3127,18.3857,18.3046,18.3614,302277.0
2021-02-18 11:05:00,22.63,22.69,22.63,22.67,86205.0,18.3533,18.4019,18.3533,18.3857,86205.0
2021-02-18 11:10:00,22.67,22.69,22.64,22.68,93509.0,18.3857,18.4019,18.3614,18.3938,93509.0
2021-02-18 11:15:00,22.68,22.73,22.67,22.68,149764.0,18.3938,18.4344,18.3857,18.3938,149764.0
2021-02-18 11:20:00,22.68,22.68,22.61,22.62,145398.0,18.3938,18.3938,18.3371,18.3452,145398.0
2021-02-18 11:25:00,22.62,22.64,22.57,22.57,176836.0,18.3452,18.3614,18.3046,18.3046,176836.0
2021-02-18 11:30:00,22.58,22.61,22.57,22.59,139763.0,18.3127,18.3371,18.3046,18.3208,139763.0
2021-02-18 11:35:00,22.59,22.62,22.57,22.61,152034.0,18.3208,18.3452,18.3046,18.3371,152034.0
2021-02-18 11:40:00,22.62,22.63,22.6,22.62,93426.0,18.3452,18.3533,18.3289,18.3452,93426.0
2021-02-18 11:45:00,22.62,22.62,22.6,22.61,65267.0,18.3452,18.3452,18.3289,18.3371,65267.0
2021-02-18 11:50:00,22.61,22.67,22.6,22.66,72873.0,18.3371,18.3857,18.3289,18.3776,72873.0
2021-02-18 11:55:00,22.66,22.68,22.64,22.68,69163.0,18.3776,18.3938,18.3614,18.3938,69163.0
2021-02-18 12:00:00,22.67,22.68,22.61,22.61,55947.0,18.3857,18.3938,18.3371,18.3371,55947.0
2021-02-18 12:05:00,22.61,22.62,22.6,22.61,72844.0,18.3371,18.3452,18.3289,18.3371,72844.0
2021-02-18 12:10:00,22.6,22.61,22.57,22.59,164358.0,18.3289,18.3371,18.3046,18.3208,164358.0
2021-02-18 12:15:00,22.58,22.59,22.55,22.58,101492.0,18.3127,18.3208,18.2884,18.3127,101492.0
2021-02-18 12:20:00,22.59,22.62,22.58,22.61,94023.0,18.3208,18.3452,18.3127,18.3371,94023.0
2021-02-18 12:25:00,22.6,22.62,22.6,22.61,90576.0,18.3289,18.3452,18.3289,18.3371,90576.0
2021-02-18 12:30:00,22.61,22.61,22.57,22.58,62932.0,18.3371,18.3371,18.3046,18.3127,62932.0
2021-02-18 12:35:00,22.58,22.6,22.57,22.59,48892.0,18.3127,18.3289,18.3046,18.3208,48892.0
2021-02-18 12:40:00,22.6,22.61,22.59,22.6,30904.0,18.3289,18.3371,18.3208,18.3289,30904.0
2021-02-18 12:45:00,22.6,22.6,22.57,22.58,48066.0,18.3289,18.3289,18.3046,18.3127,48066.0
2021-02-18 12:50:00,22.58,22.58,22.55,22.55,38569.0,18.3127,18.3127,18.2884,18.2884,38569.0
2021-02-18 12:55:00,22.55,22.57,22.53,22.54,96563.0,18.2884,18.3046,18.2722,18.2803,96563.0
2021-02-18 13:00:00,22.53,22.53,22.51,22.51,70809.0,18.2722,18.2722,18.256,18.256,70809.0
2021-02-18 13:05:00,22.51,22.53,22.5,22.52,141921.0,18.256,18.2722,18.2478,18.2641,141921.0
2021-02-18 13:10:00,22.52,22.52,22.48,22.51,154970.0,18.2641,18.2641,18.2316,18.256,154970.0
2021-02-18 13:15:00,22.52,22.53,22.5,22.53,67241.0,18.2641,18.2722,18.2478,18.2722,67241.0
2021-02-18 13:20:00,22.53,22.6,22.52,22.6,95513.0,18.2722,18.3289,18.2641,18.3289,95513.0
2021-02-18 13:25:00,22.6,22.62,22.58,22.6,47799.0,18.3289,18.3452,18.3127,18.3289,47799.0
2021-02-18 13:30:00,22.59,22.6,22.54,22.55,78508.0,18.3208,18.3289,18.2803,18.2884,78508.0
2021-02-18 13:35:00,22.54,22.58,22.54,22.57,56018.0,18.2803,18.3127,18.2803,18.3046,56018.0
2021-02-18 13:40:00,22.57,22.59,22.55,22.57,66609.0,18.3046,18.3208,18.2884,18.3046,66609.0
2021-02-18 13:45:00,22.57,22.6,22.55,22.57,37141.0,18.3046,18.3289,18.2884,18.3046,37141.0
2021-02-18 13:50:00,22.57,22.58,22.55,22.56,67618.0,18.3046,18.3127,18.2884,18.2965,67618.0
2021-02-18 13:55:00,22.56,22.56,22.53,22.55,66824.0,18.2965,18.2965,18.2722,18.2884,66824.0
2021-02-18 14:00:00,22.55,22.57,22.54,22.55,70222.0,18.2884,18.3046,18.2803,18.2884,70222.0
2021-02-18 14:05:00,22.55,22.56,22.53,22.55,56273.0,18.2884,18.2965,18.2722,18.2884,56273.0
2021-02-18 14:10:00,22.54,22.57,22.54,22.57,44741.0,18.2803,18.3046,18.2803,18.3046,44741.0
2021-02-18 14:15:00,22.57,22.58,22.55,22.56,130382.0,18.3046,18.3127,18.2884,18.2965,130382.0
2021-02-18 14:20:00,22.55,22.57,22.55,22.56,46338.0,18.2884,18.3046,18.2884,18.2965,46338.0
2021-02-18 14:25:00,22.55,22.56,22.55,22.55,42368.0,18.2884,18.2965,18.2884,18.2884,42368.0
2021-02-18 14:30:00,22.55,22.61,22.55,22.59,157982.0,18.2884,18.3371,18.2884,18.3208,157982.0
2021-02-18 14:35:00,22.58,22.59,22.56,22.58,61938.0,18.3127,18.3208,18.2965,18.3127,61938.0
2021-02-18 14:40:00,22.58,22.59,22.56,22.56,82781.0,18.3127,18.3208,18.2965,18.2965,82781.0
2021-02-18 14:45:00,22.56,22.58,22.56,22.56,81170.0,18.2965,18.3127,18.2965,18.2965,81170.0
2021-02-18 14:50:00,22.56,22.57,22.55,22.57,76554.0,18.2965,18.3046,18.2884,18.3046,76554.0
2021-02-18 14:55:00,22.57,22.58,22.56,22.58,110151.0,18.3046,18.3127,18.2965,18.3127,110151.0
2021-02-18 15:00:00,22.58,22.58,22.55,22.55,107639.0,18.3127,18.3127,18.2884,18.2884,107639.0
2021-02-18 15:05:00,22.55,22.56,22.52,22.53,86841.0,18.2884,18.2965,18.2641,18.2722,86841.0
2021-02-18 15:10:00,22.53,22.53,22.5,22.51,80496.0,18.2722,18.2722,18.2478,18.256,80496.0
2021-02-18 15:15:00,22.5,22.52,22.49,22.49,116161.0,18.2478,18.2641,18.2397,18.2397,116161.0
2021-02-18 15:20:00,22.49,22.5,22.46,22.48,211684.0,18.2397,18.2478,18.2154,18.2316,211684.0
2021-02-18 15:25:00,22.48,22.5,22.47,22.48,94244.0,18.2316,18.2478,18.2235,18.2316,94244.0
2021-02-18 15:30:00,22.48,22.49,22.45,22.46,169131.0,18.2316,18.2397,18.2073,18.2154,169131.0
2021-02-18 15:35:00,22.46,22.48,22.45,22.46,196561.0,18.2154,18.2316,18.2073,18.2154,196561.0
2021-02-18 15:40:00,22.46,22.52,22.46,22.51,186367.0,18.2154,18.2641,18.2154,18.256,186367.0
2021-02-18 15:45:00,22.51,22.51,22.46,22.48,198068.0,18.256,18.256,18.2154,18.2316,198068.0
2021-02-18 15:50:00,22.48,22.51,22.48,22.51,329342.0,18.2316,18.256,18.2316,18.256,329342.0
2021-02-18 15:55:00,22.5,22.51,22.46,22.46,483258.0,18.2478,18.256,18.2154,18.2154,483258.0
2021-02-19 09:30:00,22.56,22.68,22.53,22.68,568340.0,18.2965,18.3938,18.2722,18.3938,568340.0
2021-02-19 09:35:00,22.68,22.74,22.61,22.72,416493.0,18.3938,18.4425,18.3371,18.4263,416493.0
2021-02-19 09:40:00,22.72,22.73,22.65,22.72,297396.0,18.4263,18.4344,18.3695,18.4263,297396.0
2021-02-19 09:45:00,22.73,22.76,22.71,22.71,201582.0,18.4344,18.4587,18.4182,18.4182,201582.0
2021-02-19 09:50:00,22.72,22.74,22.65,22.71,264530.0,18.4263,18.4425,18.3695,18.4182,264530.0
2021-02-19 09:55:00,22.72,22.8,22.71,22.77,259474.0,18.4263,18.4911,18.4182,18.4668,259474.0
2021-02-19 10:00:00,22.78,22.79,22.69,22.73,211637.0,18.4749,18.483,18.4019,18.4344,211637.0
2021-02-19 10:05:00,22.73,22.76,22.71,22.73,118880.0,18.4344,18.4587,18.4182,18.4344,118880.0
2021-02-19 10:10:00,22.73,22.75,22.7,22.74,197021.0,18.4344,18.4506,18.41,18.4425,197021.0
2021-02-19 10:15:00,22.75,22.82,22.74,22.81,136634.0,18.4506,18.5074,18.4425,18.4993,136634.0
2021-02-19 10:20:00,22.82,22.85,22.81,22.84,195807.0,18.5074,18.5317,18.4993,18.5236,195807.0
2021-02-19 10:25:00,22.84,22.86,22.81,22.82,166695.0,18.5236,18.5398,18.4993,18.5074,166695.0
2021-02-19 10:30:00,22.82,22.87,22.77,22.86,291391.0,18.5074,18.5479,18.4668,18.5398,291391.0
2021-02-19 10:35:00,22.87,22.91,22.84,22.91,305599.0,18.5479,18.5804,18.5236,18.5804,305599.0
2021-02-19 10:40:00,22.91,22.95,22.89,22.9,223410.0,18.5804,18.6128,18.5641,18.5723,223410.0
2021-02-19 10:45:00,22.9,22.93,22.89,22.89,166428.0,18.5723,18.5966,18.5641,18.5641,166428.0
2021-02-19 10:50:00,22.89,22.91,22.86,22.88,181379.0,18.5641,18.5804,18.5398,18.556,181379.0
2021-02-19 10:55:00,22.88,22.95,22.87,22.91,155391.0,18.556,18.6128,18.5479,18.5804,155391.0
2021-02-19 11:00:00,22.92,22.92,22.79,22.85,262868.0,18.5885,18.5885,18.483,18.5317,262868.0
2021-02-19 11:05:00,22.85,22.9,22.84,22.89,168250.0,18.5317,18.5723,18.5236,18.5641,168250.0
2021-02-19 11:10:00,22.89,22.92,22.86,22.92,253185.0,18.5641,18.5885,18.5398,18.5885,253185.0
2021-02-19 11:15:00,22.92,22.96,22.91,22.95,217781.0,18.5885,18.6209,18.5804,18.6128,217781.0
2021-02-19 11:20:00,22.95,22.96,22.9,22.93,273336.0,18.6128,18.6209,18.5723,18.5966,273336.0
2021-02-19 11:25:00,22.93,22.98,22.91,22.95,184797.0,18.5966,18.6371,18.5804,18.6128,184797.0
2021-02-19 11:30:00,22.95,22.97,22.89,22.89,257651.0,18.6128,18.629,18.5641,18.5641,257651.0
2021-02-19 11:35:00,22.89,22.9,22.83,22.84,112601.0,18.5641,18.5723,18.5155,18.5236,112601.0
2021-02-19 11:40:00,22.84,22.85,22.8,22.84,83784.0,18.5236,18.5317,18.4911,18.5236,83784.0
2021-02-19 11:45:00,22.84,22.86,22.79,22.8,92007.0,18.5236,18.5398,18.483,18.4911,92007.0
2021-02-19 11:50:00,22.8,22.81,22.79,22.8,52537.0,18.4911,18.4993,18.483,18.4911,52537.0
2021-02-19 11:55:00,22.8,22.81,22.77,22.78,59221.0,18.4911,18.4993,18.4668,18.4749,59221.0
2021-02-19 12:00:00,22.78,22.8,22.76,22.78,65958.0,18.4749,18.4911,18.4587,18.4749,65958.0
2021-02-19 12:05:00,22.78,22.79,22.76,22.77,59979.0,18.4749,18.483,18.4587,18.4668,59979.0
2021-02-19 12:10:00,22.77,22.78,22.75,22.78,45300.0,18.4668,18.4749,18.4506,18.4749,45300.0
2021-02-19 12:15:00,22.78,22.83,22.77,22.8,162899.0,18.4749,18.5155,18.4668,18.4911,162899.0
2021-02-19 12:20:00,22.8,22.83,22.78,22.81,66182.0,18.4911,18.5155,18.4749,18.4993,66182.0
2021-02-19 12:25:00,22.8,22.81,22.78,22.78,58645.0,18.4911,18.4993,18.4749,18.4749,58645.0
2021-02-19 12:30:00,22.79,22.81,22.77,22.78,41675.0,18.483,18.4993,18.4668,18.4749,41675.0
2021-02-19 12:35:00,22.78,22.79,22.75,22.77,89546.0,18.4749,18.483,18.4506,18.4668,89546.0
2021-02-19 12:40:00,22.76,22.76,22.71,22.74,114452.0,18.4587,18.4587,18.4182,18.4425,114452.0
2021-02-19 12:45:00,22.73,22.78,22.73,22.75,162812.0,18.4344,18.4749,18.4344,18.4506,162812.0
2021-02-19 12:50:00,22.74,22.75,22.69,22.7,92319.0,18.4425,18.4506,18.4019,18.41,92319.0
2021-02-19 12:55:00,22.71,22.75,22.7,22.74,157954.0,18.4182,18.4506,18.41,18.4425,157954.0
2021-02-19 13:00:00,22.73,22.74,22.7,22.71,48712.0,18.4344,18.4425,18.41,18.4182,48712.0
2021-02-19 13:05:00,22.71,22.73,22.7,22.72,76708.0,18.4182,18.4344,18.41,18.4263,76708.0
2021-02-19 13:10:00,22.71,22.75,22.71,22.74,70100.0,18.4182,18.4506,18.4182,18.4425,70100.0
2021-02-19 13:15:00,22.73,22.74,22.72,22.73,103769.0,18.4344,18.4425,18.4263,18.4344,103769.0
2021-02-19 13:20:00,22.73,22.78,22.72,22.77,63867.0,18.4344,18.4749,18.4263,18.4668,63867.0
2021-02-19 13:25:00,22.77,22.77,22.75,22.77,43811.0,18.4668,18.4668,18.4506,18.4668,43811.0
2021-02-19 13:30:00,22.77,22.77,22.74,22.76,56320.0,18.4668,18.4668,18.4425,18.4587,56320.0
2021-02-19 13:35:00,22.76,22.78,22.73,22.78,67356.0,18.4587,18.4749,18.4344,18.4749,67356.0
2021-02-19 13:40:00,22.78,22.82,22.77,22.81,121162.0,18.4749,18.5074,18.4668,18.4993,121162.0
2021-02-19 13:45:00,22.8,22.81,22.79,22.79,37868.0,18.4911,18.4993,18.483,18.483,37868.0
2021-02-19 13:50:00,22.79,22.83,22.78,22.83,57386.0,18.483,18.5155,18.4749,18.5155,57386.0
2021-02-19 13:55:00,22.82,22.88,22.82,22.87,155357.0,18.5074,18.556,18.5074,18.5479,155357.0
2021-02-19 14:00:00,22.87,22.88,22.85,22.86,50344.0,18.5479,18.556,18.5317,18.5398,50344.0
2021-02-19 14:05:00,22.87,22.88,22.86,22.86,85054.0,18.5479,18.556,18.5398,18.5398,85054.0
2021-02-19 14:10:00,22.87,22.88,22.84,22.87,26255.0,18.5479,18.556,18.5236,18.5479,26255.0
2021-02-19 14:15:00,22.87,22.9,22.86,22.88,34319.0,18.5479,18.5723,18.5398,18.556,34319.0
2021-02-19 14:20:00,22.89,22.89,22.85,22.85,58615.0,18.5641,18.5641,18.5317,18.5317,58615.0
2021-02-19 14:25:00,22.85,22.89,22.83,22.83,70392.0,18.5317,18.5641,18.5155,18.5155,70392.0
2021-02-19 14:30:00,22.84,22.87,22.83,22.83,54724.0,18.5236,18.5479,18.5155,18.5155,54724.0
2021-02-19 14:35:00,22.84,22.84,22.79,22.8,70790.0,18.5236,18.5236,18.483,18.4911,70790.0
2021-02-19 14:40:00,22.79,22.8,22.76,22.79,32881.0,18.483,18.4911,18.4587,18.483,32881.0
2021-02-19 14:45:00,22.78,22.81,22.78,22.8,48957.0,18.4749,18.4993,18.4749,18.4911,48957.0
2021-02-19 14:50:00,22.8,22.82,22.79,22.82,32822.0,18.4911,18.5074,18.483,18.5074,32822.0
2021-02-19 14:55:00,22.81,22.84,22.8,22.84,50450.0,18.4993,18.5236,18.4911,18.5236,50450.0
2021-02-19 15:00:00,22.84,22.85,22.81,22.85,90616.0,18.5236,18.5317,18.4993,18.5317,90616.0
2021-02-19 15:05:00,22.84,22.84,22.8,22.82,64136.0,18.5236,18.5236,18.4911,18.5074,64136.0
2021-02-19 15:10:00,22.82,22.85,22.81,22.82,181403.0,18.5074,18.5317,18.4993,18.5074,181403.0
2021-02-19 15:15:00,22.83,22.84,22.82,22.84,55257.0,18.5155,18.5236,18.5074,18.5236,55257.0
2021-02-19 15:20:00,22.84,22.84,22.81,22.82,74094.0,18.5236,18.5236,18.4993,18.5074,74094.0
2021-02-19 15:25:00,22.81,22.83,22.8,22.82,65375.0,18.4993,18.5155,18.4911,18.5074,65375.0
2021-02-19 15:30:00,22.82,22.87,22.81,22.87,119530.0,18.5074,18.5479,18.4993,18.5479,119530.0
2021-02-19 15:35:00,22.86,22.9,22.86,22.9,110463.0,18.5398,18.5723,18.5398,18.5723,110463.0
2021-02-19 15:40:00,22.9,22.91,22.85,22.86,288581.0,18.5723,18.5804,18.5317,18.5398,288581.0
2021-02-19 15:45:00,22.85,22.89,22.85,22.87,240046.0,18.5317,18.5641,18.5317,18.5479,240046.0
2021-02-19 15:50:00,22.87,22.88,22.84,22.87,325964.0,18.5479,18.556,18.5236,18.5479,325964.0
2021-02-19 15:55:00,22.87,22.88,22.84,22.87,453496.0,18.5479,18.556,18.5236,18.5479,453496.0
2021-02-22 09:30:00,22.9,23.12,22.86,23.09,890063.0,18.5723,18.7507,18.5398,18.7263,890063.0
2021-02-22 09:35:00,23.08,23.24,23.07,23.24,410238.0,18.7182,18.848,18.7101,18.848,410238.0
2021-02-22 09:40:00,23.24,23.34,23.21,23.32,341265.0,18.848,18.9291,18.8237,18.9129,341265.0
2021-02-22 09:45:00,23.32,23.44,23.31,23.43,330515.0,18.9129,19.0102,18.9048,19.0021,330515.0
2021-02-22 09:50:00,23.42,23.43,23.3,23.39,297757.0,18.994,19.0021,18.8967,18.9696,297757.0
2021-02-22 09:55:00,23.39,23.47,23.37,23.43,392988.0,18.9696,19.0345,18.9534,19.0021,392988.0
2021-02-22 10:00:00,23.44,23.53,23.42,23.52,449031.0,19.0102,19.0832,18.994,19.0751,449031.0
2021-02-22 10:05:00,23.53,23.62,23.51,23.62,307067.0,19.0832,19.1562,19.067,19.1562,307067.0
2021-02-22 10:10:00,23.61,23.64,23.56,23.59,297856.0,19.1481,19.1724,19.1075,19.1319,297856.0
2021-02-22 10:15:00,23.59,23.61,23.54,23.57,269024.0,19.1319,19.1481,19.0913,19.1156,269024.0
2021-02-22 10:20:00,23.57,23.68,23.56,23.66,340525.0,19.1156,19.2048,19.1075,19.1886,340525.0
2021-02-22 10:25:00,23.66,23.68,23.64,23.68,206483.0,19.1886,19.2048,19.1724,19.2048,206483.0
2021-02-22 10:30:00,23.67,23.72,23.63,23.69,271685.0,19.1967,19.2373,19.1643,19.213,271685.0
2021-02-22 10:35:00,23.69,23.71,23.64,23.66,216049.0,19.213,19.2292,19.1724,19.1886,216049.0
2021-02-22 10:40:00,23.66,23.69,23.61,23.69,199033.0,19.1886,19.213,19.1481,19.213,199033.0
2021-02-22 10:45:00,23.69,23.77,23.66,23.77,292625.0,19.213,19.2778,19.1886,19.2778,292625.0
2021-02-22 10:50:00,23.77,23.79,23.71,23.71,227996.0,19.2778,19.2941,19.2292,19.2292,227996.0
2021-02-22 10:55:00,23.71,23.74,23.68,23.71,321286.0,19.2292,19.2535,19.2048,19.2292,321286.0
2021-02-22 11:00:00,23.71,23.73,23.66,23.68,185723.0,19.2292,19.2454,19.1886,19.2048,185723.0
2021-02-22 11:05:00,23.68,23.74,23.62,23.64,184127.0,19.2048,19.2535,19.1562,19.1724,184127.0
2021-02-22 11:10:00,23.64,23.72,23.64,23.7,238567.0,19.1724,19.2373,19.1724,19.2211,238567.0
2021-02-22 11:15:00,23.7,23.73,23.69,23.7,142029.0,19.2211,19.2454,19.213,19.2211,142029.0
2021-02-22 11:20:00,23.7,23.73,23.67,23.71,247298.0,19.2211,19.2454,19.1967,19.2292,247298.0
2021-02-22 11:25:00,23.71,23.72,23.65,23.69,162268.0,19.2292,19.2373,19.1805,19.213,162268.0
2021-02-22 11:30:00,23.68,23.69,23.62,23.63,197018.0,19.2048,19.213,19.1562,19.1643,197018.0
2021-02-22 11:35:00,23.63,23.67,23.61,23.67,127175.0,19.1643,19.1967,19.1481,19.1967,127175.0
2021-02-22 11:40:00,23.66,23.67,23.6,23.62,132758.0,19.1886,19.1967,19.14,19.1562,132758.0
2021-02-22 11:45:00,23.62,23.67,23.6,23.67,144502.0,19.1562,19.1967,19.14,19.1967,144502.0
2021-02-22 11:50:00,23.67,23.7,23.66,23.67,95418.0,19.1967,19.2211,19.1886,19.1967,95418.0
2021-02-22 11:55:00,23.67,23.72,23.67,23.71,161415.0,19.1967,19.2373,19.1967,19.2292,161415.0
2021-02-22 12:00:00,23.71,23.72,23.68,23.7,95532.0,19.2292,19.2373,19.2048,19.2211,95532.0
2021-02-22 12:05:00,23.7,23.71,23.67,23.69,115922.0,19.2211,19.2292,19.1967,19.213,115922.0
2021-02-22 12:10:00,23.68,23.73,23.68,23.73,102392.0,19.2048,19.2454,19.2048,19.2454,102392.0
2021-02-22 12:15:00,23.73,23.75,23.68,23.71,181139.0,19.2454,19.2616,19.2048,19.2292,181139.0
2021-02-22 12:20:00,23.7,23.73,23.69,23.72,94121.0,19.2211,19.2454,19.213,19.2373,94121.0
2021-02-22 12:25:00,23.72,23.83,23.72,23.83,230198.0,19.2373,19.3265,19.2373,19.3265,230198.0
2021-02-22 12:30:00,23.83,23.84,23.79,23.82,177647.0,19.3265,19.3346,19.2941,19.3184,177647.0
2021-02-22 12:35:00,23.82,23.85,23.79,23.85,124584.0,19.3184,19.3427,19.2941,19.3427,124584.0
2021-02-22 12:40:00,23.85,23.87,23.83,23.85,141271.0,19.3427,19.3589,19.3265,19.3427,141271.0
2021-02-22 12:45:00,23.85,23.86,23.82,23.84,90382.0,19.3427,19.3508,19.3184,19.3346,90382.0
2021-02-22 12:50:00,23.84,23.86,23.82,23.84,123094.0,19.3346,19.3508,19.3184,19.3346,123094.0
2021-02-22 12:55:00,23.83,23.91,23.83,23.89,179113.0,19.3265,19.3914,19.3265,19.3752,179113.0
2021-02-22 13:00:00,23.89,23.9,23.85,23.86,95303.0,19.3752,19.3833,19.3427,19.3508,95303.0
2021-02-22 13:05:00,23.86,23.91,23.85,23.87,194441.0,19.3508,19.3914,19.3427,19.3589,194441.0
2021-02-22 13:10:00,23.87,23.88,23.84,23.84,191757.0,19.3589,19.367,19.3346,19.3346,191757.0
2021-02-22 13:15:00,23.84,23.85,23.82,23.84,134599.0,19.3346,19.3427,19.3184,19.3346,134599.0
2021-02-22 13:20:00,23.84,23.85,23.75,23.76,143016.0,19.3346,19.3427,19.2616,19.2697,143016.0
2021-02-22 13:25:00,23.76,23.78,23.75,23.77,87932.0,19.2697,19.2859,19.2616,19.2778,87932.0
2021-02-22 13:30:00,23.77,23.8,23.76,23.77,118377.0,19.2778,19.3022,19.2697,19.2778,118377.0
2021-02-22 13:35:00,23.78,23.8,23.75,23.79,85194.0,19.2859,19.3022,19.2616,19.2941,85194.0
2021-02-22 13:40:00,23.8,23.8,23.76,23.76,102764.0,19.3022,19.3022,19.2697,19.2697,102764.0
2021-02-22 13:45:00,23.77,23.82,23.76,23.8,201153.0,19.2778,19.3184,19.2697,19.3022,201153.0
2021-02-22 13:50:00,23.8,23.8,23.77,23.8,78320.0,19.3022,19.3022,19.2778,19.3022,78320.0
2021-02-22 13:55:00,23.8,23.8,23.76,23.77,85300.0,19.3022,19.3022,19.2697,19.2778,85300.0
2021-02-22 14:00:00,23.78,23.79,23.74,23.75,94384.0,19.2859,19.2941,19.2535,19.2616,94384.0
2021-02-22 14:05:00,23.75,23.79,23.74,23.77,84533.0,19.2616,19.2941,19.2535,19.2778,84533.0
2021-02-22 14:10:00,23.77,23.79,23.75,23.78,75779.0,19.2778,19.2941,19.2616,19.2859,75779.0
2021-02-22 14:15:00,23.78,23.79,23.77,23.79,72640.0,19.2859,19.2941,19.2778,19.2941,72640.0
2021-02-22 14:20:00,23.79,23.81,23.78,23.8,90935.0,19.2941,19.3103,19.2859,19.3022,90935.0
2021-02-22 14:25:00,23.81,23.84,23.81,23.83,81564.0,19.3103,19.3346,19.3103,19.3265,81564.0
2021-02-22 14:30:00,23.83,23.85,23.81,23.84,66432.0,19.3265,19.3427,19.3103,19.3346,66432.0
2021-02-22 14:35:00,23.84,23.86,23.83,23.86,118941.0,19.3346,19.3508,19.3265,19.3508,118941.0
2021-02-22 14:40:00,23.86,23.86,23.83,23.84,57214.0,19.3508,19.3508,19.3265,19.3346,57214.0
2021-02-22 14:45:00,23.85,23.85,23.8,23.8,154649.0,19.3427,19.3427,19.3022,19.3022,154649.0
2021-02-22 14:50:00,23.8,23.82,23.78,23.8,157046.0,19.3022,19.3184,19.2859,19.3022,157046.0
2021-02-22 14:55:00,23.8,23.82,23.76,23.79,206987.0,19.3022,19.3184,19.2697,19.2941,206987.0
2021-02-22 15:00:00,23.79,23.81,23.78,23.8,99662.0,19.2941,19.3103,19.2859,19.3022,99662.0
2021-02-22 15:05:00,23.8,23.8,23.77,23.8,66649.0,19.3022,19.3022,19.2778,19.3022,66649.0
2021-02-22 15:10:00,23.8,23.8,23.76,23.76,117440.0,19.3022,19.3022,19.2697,19.2697,117440.0
2021-02-22 15:15:00,23.77,23.79,23.75,23.77,121756.0,19.2778,19.2941,19.2616,19.2778,121756.0
2021-02-22 15:20:00,23.77,23.79,23.74,23.75,133695.0,19.2778,19.2941,19.2535,19.2616,133695.0
2021-02-22 15:25:00,23.74,23.76,23.71,23.73,247982.0,19.2535,19.2697,19.2292,19.2454,247982.0
2021-02-22 15:30:00,23.72,23.75,23.7,23.71,141096.0,19.2373,19.2616,19.2211,19.2292,141096.0
2021-02-22 15:35:00,23.71,23.72,23.64,23.64,222793.0,19.2292,19.2373,19.1724,19.1724,222793.0
2021-02-22 15:40:00,23.65,23.68,23.62,23.67,212985.0,19.1805,19.2048,19.1562,19.1967,212985.0
2021-02-22 15:45:00,23.68,23.7,23.65,23.67,300953.0,19.2048,19.2211,19.1805,19.1967,300953.0
2021-02-22 15:50:00,23.67,23.69,23.65,23.67,362713.0,19.1967,19.213,19.1805,19.1967,362713.0
2021-02-22 15:55:00,23.68,23.68,23.62,23.62,448154.0,19.2048,19.2048,19.1562,19.1562,448154.0
2021-02-23 09:30:00,24.08,24.14,23.77,23.77,1019423.0,19.5292,19.5779,19.2778,19.2778,1019423.0
2021-02-23 09:35:00,23.77,23.8,23.64,23.77,747698.0,19.2778,19.3022,19.1724,19.2778,747698.0
2021-02-23 09:40:00,23.77,23.79,23.55,23.58,854228.0,19.2778,19.2941,19.0994,19.1237,854228.0
2021-02-23 09:45:00,23.58,23.63,23.35,23.36,645075.0,19.1237,19.1643,18.9372,18.9453,645075.0
2021-02-23 09:50:00,23.37,23.67,23.33,23.67,960099.0,18.9534,19.1967,18.921,19.1967,960099.0
2021-02-23 09:55:00,23.66,23.87,23.66,23.82,406144.0,19.1886,19.3589,19.1886,19.3184,406144.0
2021-02-23 10:00:00,23.82,24.04,23.76,23.99,476001.0,19.3184,19.4968,19.2697,19.4563,476001.0
2021-02-23 10:05:00,23.98,24.11,23.93,24.1,544514.0,19.4481,19.5536,19.4076,19.5455,544514.0
2021-02-23 10:10:00,24.09,24.19,24.03,24.14,468230.0,19.5374,19.6185,19.4887,19.5779,468230.0
2021-02-23 10:15:00,24.14,24.18,24.09,24.16,470865.0,19.5779,19.6104,19.5374,19.5941,470865.0
2021-02-23 10:20:00,24.15,24.32,24.14,24.3,524061.0,19.586,19.7239,19.5779,19.7077,524061.0
2021-02-23 10:25:00,24.3,24.31,24.17,24.21,306576.0,19.7077,19.7158,19.6022,19.6347,306576.0
2021-02-23 10:30:00,24.21,24.23,23.91,24.0,515502.0,19.6347,19.6509,19.3914,19.4644,515502.0
2021-02-23 10:35:00,23.99,24.0,23.88,23.94,244035.0,19.4563,19.4644,19.367,19.4157,244035.0
2021-02-23 10:40:00,23.93,24.0,23.91,23.97,408448.0,19.4076,19.4644,19.3914,19.44,408448.0
2021-02-23 10:45:00,23.98,24.04,23.97,24.02,187850.0,19.4481,19.4968,19.44,19.4806,187850.0
2021-02-23 10:50:00,24.02,24.03,23.86,23.89,308631.0,19.4806,19.4887,19.3508,19.3752,308631.0
2021-02-23 10:55:00,23.89,23.91,23.82,23.85,239421.0,19.3752,19.3914,19.3184,19.3427,239421.0
2021-02-23 11:00:00,23.86,23.95,23.84,23.95,192430.0,19.3508,19.4238,19.3346,19.4238,192430.0
2021-02-23 11:05:00,23.95,23.97,23.86,23.92,144081.0,19.4238,19.44,19.3508,19.3995,144081.0
2021-02-23 11:10:00,23.92,23.92,23.83,23.85,128360.0,19.3995,19.3995,19.3265,19.3427,128360.0
2021-02-23 11:15:00,23.85,23.9,23.81,23.85,177518.0,19.3427,19.3833,19.3103,19.3427,177518.0
2021-02-23 11:20:00,23.86,23.89,23.81,23.88,143854.0,19.3508,19.3752,19.3103,19.367,143854.0
2021-02-23 11:25:00,23.87,23.9,23.85,23.9,161593.0,19.3589,19.3833,19.3427,19.3833,161593.0
2021-02-23 11:30:00,23.9,23.98,23.88,23.98,202918.0,19.3833,19.4481,19.367,19.4481,202918.0
2021-02-23 11:35:00,23.98,24.0,23.97,23.98,128465.0,19.4481,19.4644,19.44,19.4481,128465.0
2021-02-23 11:40:00,23.99,24.0,23.92,23.94,163357.0,19.4563,19.4644,19.3995,19.4157,163357.0
2021-02-23 11:45:00,23.94,23.97,23.85,23.87,104032.0,19.4157,19.44,19.3427,19.3589,104032.0
2021-02-23 11:50:00,23.86,23.89,23.84,23.89,109151.0,19.3508,19.3752,19.3346,19.3752,109151.0
2021-02-23 11:55:00,23.9,23.91,23.83,23.91,146839.0,19.3833,19.3914,19.3265,19.3914,146839.0
2021-02-23 12:00:00,23.9,23.94,23.87,23.94,120129.0,19.3833,19.4157,19.3589,19.4157,120129.0
2021-02-23 12:05:00,23.94,24.01,23.94,24.0,127765.0,19.4157,19.4725,19.4157,19.4644,127765.0
2021-02-23 12:10:00,24.01,24.08,23.99,24.07,170558.0,19.4725,19.5292,19.4563,19.5211,170558.0
2021-02-23 12:15:00,24.07,24.1,24.01,24.09,152300.0,19.5211,19.5455,19.4725,19.5374,152300.0
2021-02-23 12:20:00,24.08,24.09,24.0,24.03,107094.0,19.5292,19.5374,19.4644,19.4887,107094.0
2021-02-23 12:25:00,24.03,24.07,24.02,24.06,71862.0,19.4887,19.5211,19.4806,19.513,71862.0
2021-02-23 12:30:00,24.06,24.1,24.05,24.1,130375.0,19.513,19.5455,19.5049,19.5455,130375.0
2021-02-23 12:35:00,24.09,24.1,24.02,24.06,163891.0,19.5374,19.5455,19.4806,19.513,163891.0
2021-02-23 12:40:00,24.07,24.09,24.04,24.07,76854.0,19.5211,19.5374,19.4968,19.5211,76854.0
2021-02-23 12:45:00,24.07,24.16,24.07,24.13,198139.0,19.5211,19.5941,19.5211,19.5698,198139.0
2021-02-23 12:50:00,24.12,24.17,24.1,24.16,207035.0,19.5617,19.6022,19.5455,19.5941,207035.0
2021-02-23 12:55:00,24.16,24.18,24.07,24.08,161795.0,19.5941,19.6104,19.5211,19.5292,161795.0
2021-02-23 13:00:00,24.09,24.17,24.08,24.13,153447.0,19.5374,19.6022,19.5292,19.5698,153447.0
2021-02-23 13:05:00,24.14,24.15,24.1,24.12,70240.0,19.5779,19.586,19.5455,19.5617,70240.0
2021-02-23 13:10:00,24.11,24.14,24.08,24.13,117092.0,19.5536,19.5779,19.5292,19.5698,117092.0
2021-02-23 13:15:00,24.14,24.24,24.12,24.22,312616.0,19.5779,19.659,19.5617,19.6428,312616.0
2021-02-23 13:20:00,24.22,24.24,24.18,24.24,186735.0,19.6428,19.659,19.6104,19.659,186735.0
2021-02-23 13:25:00,24.24,24.24,24.18,24.19,147717.0,19.659,19.659,19.6104,19.6185,147717.0
2021-02-23 13:30:00,24.19,24.19,24.12,24.14,91802.0,19.6185,19.6185,19.5617,19.5779,91802.0
2021-02-23 13:35:00,24.14,24.24,24.14,24.22,182593.0,19.5779,19.659,19.5779,19.6428,182593.0
2021-02-23 13:40:00,24.21,24.22,24.12,24.13,120313.0,19.6347,19.6428,19.5617,19.5698,120313.0
2021-02-23 13:45:00,24.14,24.17,24.12,24.13,61091.0,19.5779,19.6022,19.5617,19.5698,61091.0
2021-02-23 13:50:00,24.13,24.15,24.09,24.1,70034.0,19.5698,19.586,19.5374,19.5455,70034.0
2021-02-23 13:55:00,24.11,24.16,24.1,24.13,97801.0,19.5536,19.5941,19.5455,19.5698,97801.0
2021-02-23 14:00:00,24.12,24.19,24.11,24.17,94212.0,19.5617,19.6185,19.5536,19.6022,94212.0
2021-02-23 14:05:00,24.18,24.2,24.16,24.2,84661.0,19.6104,19.6266,19.5941,19.6266,84661.0
2021-02-23 14:10:00,24.2,24.24,24.19,24.23,130094.0,19.6266,19.659,19.6185,19.6509,130094.0
2021-02-23 14:15:00,24.23,24.25,24.2,24.25,139982.0,19.6509,19.6671,19.6266,19.6671,139982.0
2021-02-23 14:20:00,24.25,24.26,24.22,24.26,208730.0,19.6671,19.6752,19.6428,19.6752,208730.0
2021-02-23 14:25:00,24.26,24.28,24.25,24.26,142387.0,19.6752,19.6915,19.6671,19.6752,142387.0
2021-02-23 14:30:00,24.26,24.27,24.15,24.16,186076.0,19.6752,19.6833,19.586,19.5941,186076.0
2021-02-23 14:35:00,24.16,24.18,24.12,24.17,83719.0,19.5941,19.6104,19.5617,19.6022,83719.0
2021-02-23 14:40:00,24.17,24.26,24.17,24.24,264489.0,19.6022,19.6752,19.6022,19.659,264489.0
2021-02-23 14:45:00,24.24,24.28,24.24,24.27,83505.0,19.659,19.6915,19.659,19.6833,83505.0
2021-02-23 14:50:00,24.27,24.31,24.26,24.28,195766.0,19.6833,19.7158,19.6752,19.6915,195766.0
2021-02-23 14:55:00,24.29,24.32,24.28,24.3,119864.0,19.6996,19.7239,19.6915,19.7077,119864.0
2021-02-23 15:00:00,24.3,24.3,24.27,24.29,81734.0,19.7077,19.7077,19.6833,19.6996,81734.0
2021-02-23 15:05:00,24.29,24.3,24.23,24.25,145703.0,19.6996,19.7077,19.6509,19.6671,145703.0
2021-02-23 15:10:00,24.26,24.29,24.24,24.28,263774.0,19.6752,19.6996,19.659,19.6915,263774.0
2021-02-23 15:15:00,24.28,24.3,24.24,24.25,227832.0,19.6915,19.7077,19.659,19.6671,227832.0
2021-02-23 15:20:00,24.25,24.29,24.24,24.26,237703.0,19.6671,19.6996,19.659,19.6752,237703.0
2021-02-23 15:25:00,24.26,24.3,24.24,24.26,174724.0,19.6752,19.7077,19.659,19.6752,174724.0
2021-02-23 15:30:00,24.26,24.28,24.23,24.28,161483.0,19.6752,19.6915,19.6509,19.6915,161483.0
2021-02-23 15:35:00,24.28,24.29,24.24,24.25,197274.0,19.6915,19.6996,19.659,19.6671,197274.0
2021-02-23 15:40:00,24.25,24.26,24.2,24.22,199523.0,19.6671,19.6752,19.6266,19.6428,199523.0
2021-02-23 15:45:00,24.22,24.25,24.19,24.19,298332.0,19.6428,19.6671,19.6185,19.6185,298332.0
2021-02-23 15:50:00,24.2,24.24,24.19,24.23,393012.0,19.6266,19.659,19.6185,19.6509,393012.0
2021-02-23 15:55:00,24.23,24.24,24.22,24.23,510977.0,19.6509,19.659,19.6428,19.6509,510977.0
2021-02-24 09:30:00,24.64,24.68,24.52,24.62,797343.0,19.9834,20.0159,19.8861,19.9672,797343.0
2021-02-24 09:35:00,24.62,24.7,24.58,24.63,328982.0,19.9672,20.0321,19.9348,19.9753,328982.0
2021-02-24 09:40:00,24.63,24.79,24.6,24.75,687738.0,19.9753,20.1051,19.951,20.0726,687738.0
2021-02-24 09:45:00,24.74,24.91,24.71,24.9,445770.0,20.0645,20.2024,20.0402,20.1943,445770.0
2021-02-24 09:50:00,24.9,24.91,24.77,24.8,519215.0,20.1943,20.2024,20.0888,20.1132,519215.0
2021-02-24 09:55:00,24.8,24.94,24.8,24.9,407945.0,20.1132,20.2267,20.1132,20.1943,407945.0
2021-02-24 10:00:00,24.9,24.97,24.87,24.96,319006.0,20.1943,20.2511,20.17,20.2429,319006.0
2021-02-24 10:05:00,24.96,25.04,24.85,24.94,1026800.0,20.2429,20.3078,20.1537,20.2267,1026800.0
2021-02-24 10:10:00,24.93,25.06,24.92,25.01,455836.0,20.2186,20.324,20.2105,20.2835,455836.0
2021-02-24 10:15:00,25.0,25.05,24.99,25.03,327672.0,20.2754,20.3159,20.2673,20.2997,327672.0
2021-02-24 10:20:00,25.02,25.06,24.98,25.03,315403.0,20.2916,20.324,20.2592,20.2997,315403.0
2021-02-24 10:25:00,25.03,25.09,25.01,25.04,321466.0,20.2997,20.3484,20.2835,20.3078,321466.0
2021-02-24 10:30:00,25.05,25.14,25.01,25.09,354981.0,20.3159,20.3889,20.2835,20.3484,354981.0
2021-02-24 10:35:00,25.09,25.15,25.07,25.14,332536.0,20.3484,20.397,20.3322,20.3889,332536.0
2021-02-24 10:40:00,25.13,25.17,25.11,25.14,253235.0,20.3808,20.4133,20.3646,20.3889,253235.0
2021-02-24 10:45:00,25.14,25.15,25.06,25.08,214785.0,20.3889,20.397,20.324,20.3403,214785.0
2021-02-24 10:50:00,25.07,25.12,25.05,25.11,191379.0,20.3322,20.3727,20.3159,20.3646,191379.0
2021-02-24 10:55:00,25.11,25.18,25.11,25.14,356030.0,20.3646,20.4214,20.3646,20.3889,356030.0
2021-02-24 11:00:00,25.14,25.19,25.14,25.17,253922.0,20.3889,20.4295,20.3889,20.4133,253922.0
2021-02-24 11:05:00,25.17,25.3,25.16,25.28,323786.0,20.4133,20.5187,20.4051,20.5025,323786.0
2021-02-24 11:10:00,25.29,25.33,25.28,25.32,297208.0,20.5106,20.543,20.5025,20.5349,297208.0
2021-02-24 11:15:00,25.32,25.32,25.22,25.25,303480.0,20.5349,20.5349,20.4538,20.4781,303480.0
2021-02-24 11:20:00,25.25,25.27,25.2,25.27,290664.0,20.4781,20.4944,20.4376,20.4944,290664.0
2021-02-24 11:25:00,25.26,25.31,25.24,25.28,233326.0,20.4862,20.5268,20.47,20.5025,233326.0
2021-02-24 11:30:00,25.27,25.31,25.25,25.27,233060.0,20.4944,20.5268,20.4781,20.4944,233060.0
2021-02-24 11:35:00,25.27,25.31,25.26,25.28,170928.0,20.4944,20.5268,20.4862,20.5025,170928.0
2021-02-24 11:40:00,25.28,25.29,25.22,25.23,245686.0,20.5025,20.5106,20.4538,20.4619,245686.0
2021-02-24 11:45:00,25.23,25.23,25.14,25.19,240324.0,20.4619,20.4619,20.3889,20.4295,240324.0
2021-02-24 11:50:00,25.19,25.2,25.08,25.12,171728.0,20.4295,20.4376,20.3403,20.3727,171728.0
2021-02-24 11:55:00,25.12,25.18,25.1,25.17,151901.0,20.3727,20.4214,20.3565,20.4133,151901.0
2021-02-24 12:00:00,25.17,25.26,25.16,25.26,89524.0,20.4133,20.4862,20.4051,20.4862,89524.0
2021-02-24 12:05:00,25.26,25.31,25.25,25.29,169343.0,20.4862,20.5268,20.4781,20.5106,169343.0
2021-02-24 12:10:00,25.28,25.3,25.26,25.29,216224.0,20.5025,20.5187,20.4862,20.5106,216224.0
2021-02-24 12:15:00,25.29,25.3,25.26,25.3,218372.0,20.5106,20.5187,20.4862,20.5187,218372.0
2021-02-24 12:20:00,25.3,25.33,25.29,25.33,106746.0,20.5187,20.543,20.5106,20.543,106746.0
2021-02-24 12:25:00,25.33,25.34,25.31,25.34,139096.0,20.543,20.5511,20.5268,20.5511,139096.0
2021-02-24 12:30:00,25.33,25.34,25.27,25.29,164083.0,20.543,20.5511,20.4944,20.5106,164083.0
2021-02-24 12:35:00,25.28,25.29,25.25,25.27,75422.0,20.5025,20.5106,20.4781,20.4944,75422.0
2021-02-24 12:40:00,25.27,25.29,25.22,25.24,147933.0,20.4944,20.5106,20.4538,20.47,147933.0
2021-02-24 12:45:00,25.24,25.31,25.23,25.3,136462.0,20.47,20.5268,20.4619,20.5187,136462.0
2021-02-24 12:50:00,25.3,25.33,25.29,25.32,231085.0,20.5187,20.543,20.5106,20.5349,231085.0
2021-02-24 12:55:00,25.32,25.32,25.25,25.25,188393.0,20.5349,20.5349,20.4781,20.4781,188393.0
2021-02-24 13:00:00,25.25,25.29,25.24,25.26,166409.0,20.4781,20.5106,20.47,20.4862,166409.0
2021-02-24 13:05:00,25.27,25.3,25.26,25.26,145664.0,20.4944,20.5187,20.4862,20.4862,145664.0
2021-02-24 13:10:00,25.27,25.31,25.26,25.28,224612.0,20.4944,20.5268,20.4862,20.5025,224612.0
2021-02-24 13:15:00,25.27,25.3,25.24,25.3,227697.0,20.4944,20.5187,20.47,20.5187,227697.0
2021-02-24 13:20:00,25.3,25.32,25.27,25.3,154011.0,20.5187,20.5349,20.4944,20.5187,154011.0
2021-02-24 13:25:00,25.3,25.37,25.29,25.37,178427.0,20.5187,20.5755,20.5106,20.5755,178427.0
2021-02-24 13:30:00,25.37,25.39,25.36,25.39,124369.0,20.5755,20.5917,20.5673,20.5917,124369.0
2021-02-24 13:35:00,25.38,25.4,25.37,25.39,79043.0,20.5836,20.5998,20.5755,20.5917,79043.0
2021-02-24 13:40:00,25.39,25.4,25.34,25.37,179710.0,20.5917,20.5998,20.5511,20.5755,179710.0
2021-02-24 13:45:00,25.37,25.38,25.34,25.36,113985.0,20.5755,20.5836,20.5511,20.5673,113985.0
2021-02-24 13:50:00,25.35,25.36,25.29,25.31,173733.0,20.5592,20.5673,20.5106,20.5268,173733.0
2021-02-24 13:55:00,25.3,25.33,25.28,25.33,107807.0,20.5187,20.543,20.5025,20.543,107807.0
2021-02-24 14:00:00,25.33,25.34,25.27,25.27,161841.0,20.543,20.5511,20.4944,20.4944,161841.0
2021-02-24 14:05:00,25.28,25.28,25.23,25.28,128177.0,20.5025,20.5025,20.4619,20.5025,128177.0
2021-02-24 14:10:00,25.28,25.31,25.27,25.31,148064.0,20.5025,20.5268,20.4944,20.5268,148064.0
2021-02-24 14:15:00,25.3,25.35,25.3,25.35,145388.0,20.5187,20.5592,20.5187,20.5592,145388.0
2021-02-24 14:20:00,25.35,25.38,25.34,25.37,142775.0,20.5592,20.5836,20.5511,20.5755,142775.0
2021-02-24 14:25:00,25.37,25.38,25.35,25.38,120168.0,20.5755,20.5836,20.5592,20.5836,120168.0
2021-02-24 14:30:00,25.38,25.4,25.36,25.39,120700.0,20.5836,20.5998,20.5673,20.5917,120700.0
2021-02-24 14:35:00,25.39,25.4,25.37,25.39,135873.0,20.5917,20.5998,20.5755,20.5917,135873.0
2021-02-24 14:40:00,25.38,25.4,25.36,25.38,118496.0,20.5836,20.5998,20.5673,20.5836,118496.0
2021-02-24 14:45:00,25.38,25.39,25.34,25.36,192554.0,20.5836,20.5917,20.5511,20.5673,192554.0
2021-02-24 14:50:00,25.36,25.41,25.34,25.41,213579.0,20.5673,20.6079,20.5511,20.6079,213579.0
2021-02-24 14:55:00,25.41,25.44,25.4,25.43,138101.0,20.6079,20.6322,20.5998,20.6241,138101.0
2021-02-24 15:00:00,25.43,25.44,25.4,25.41,165118.0,20.6241,20.6322,20.5998,20.6079,165118.0
2021-02-24 15:05:00,25.41,25.42,25.38,25.38,139882.0,20.6079,20.616,20.5836,20.5836,139882.0
2021-02-24 15:10:00,25.38,25.41,25.37,25.4,163351.0,20.5836,20.6079,20.5755,20.5998,163351.0
2021-02-24 15:15:00,25.4,25.4,25.35,25.37,145310.0,20.5998,20.5998,20.5592,20.5755,145310.0
2021-02-24 15:20:00,25.37,25.38,25.33,25.36,214101.0,20.5755,20.5836,20.543,20.5673,214101.0
2021-02-24 15:25:00,25.36,25.38,25.35,25.37,124673.0,20.5673,20.5836,20.5592,20.5755,124673.0
2021-02-24 15:30:00,25.36,25.38,25.34,25.36,220049.0,20.5673,20.5836,20.5511,20.5673,220049.0
2021-02-24 15:35:00,25.36,25.37,25.31,25.35,213064.0,20.5673,20.5755,20.5268,20.5592,213064.0
2021-02-24 15:40:00,25.36,25.36,25.3,25.34,278124.0,20.5673,20.5673,20.5187,20.5511,278124.0
2021-02-24 15:45:00,25.33,25.39,25.33,25.39,375463.0,20.543,20.5917,20.543,20.5917,375463.0
2021-02-24 15:50:00,25.39,25.39,25.35,25.37,483240.0,20.5917,20.5917,20.5592,20.5755,483240.0
2021-02-24 15:55:00,25.37,25.37,25.29,25.29,757985.0,20.5755,20.5755,20.5106,20.5106,757985.0
2021-02-25 09:30:00,25.92,26.07,25.78,25.93,2011688.0,21.0215,21.1432,20.908,21.0296,2011688.0
2021-02-25 09:35:00,25.93,25.95,25.72,25.95,885801.0,21.0296,21.0458,20.8593,21.0458,885801.0
2021-02-25 09:40:00,25.94,26.01,25.85,25.91,512516.0,21.0377,21.0945,20.9647,21.0134,512516.0
2021-02-25 09:45:00,25.9,25.96,25.86,25.93,322394.0,21.0053,21.054,20.9729,21.0296,322394.0
2021-02-25 09:50:00,25.94,26.0,25.88,25.9,391513.0,21.0377,21.0864,20.9891,21.0053,391513.0
2021-02-25 09:55:00,25.91,26.01,25.89,26.01,253470.0,21.0134,21.0945,20.9972,21.0945,253470.0
2021-02-25 10:00:00,26.01,26.04,25.89,25.99,510624.0,21.0945,21.1188,20.9972,21.0783,510624.0
2021-02-25 10:05:00,25.98,25.99,25.85,25.88,540649.0,21.0702,21.0783,20.9647,20.9891,540649.0
2021-02-25 10:10:00,25.87,25.96,25.87,25.94,637694.0,20.981,21.054,20.981,21.0377,637694.0
2021-02-25 10:15:00,25.94,26.1,25.94,26.1,410547.0,21.0377,21.1675,21.0377,21.1675,410547.0
2021-02-25 10:20:00,26.1,26.13,26.07,26.11,385763.0,21.1675,21.1918,21.1432,21.1756,385763.0
2021-02-25 10:25:00,26.12,26.12,26.01,26.04,364873.0,21.1837,21.1837,21.0945,21.1188,364873.0
2021-02-25 10:30:00,26.04,26.06,25.91,25.94,328581.0,21.1188,21.1351,21.0134,21.0377,328581.0
2021-02-25 10:35:00,25.94,25.95,25.87,25.92,500647.0,21.0377,21.0458,20.981,21.0215,500647.0
2021-02-25 10:40:00,25.91,25.98,25.88,25.95,470806.0,21.0134,21.0702,20.9891,21.0458,470806.0
2021-02-25 10:45:00,25.96,25.96,25.81,25.81,495801.0,21.054,21.054,20.9323,20.9323,495801.0
2021-02-25 10:50:00,25.81,25.86,25.79,25.83,507040.0,20.9323,20.9729,20.9161,20.9485,507040.0
2021-02-25 10:55:00,25.83,25.88,25.8,25.8,587590.0,20.9485,20.9891,20.9242,20.9242,587590.0
2021-02-25 11:00:00,25.81,25.84,25.75,25.83,305328.0,20.9323,20.9566,20.8836,20.9485,305328.0
2021-02-25 11:05:00,25.82,25.83,25.75,25.78,293167.0,20.9404,20.9485,20.8836,20.908,293167.0
2021-02-25 11:10:00,25.79,25.86,25.75,25.8,174822.0,20.9161,20.9729,20.8836,20.9242,174822.0
2021-02-25 11:15:00,25.81,25.89,25.78,25.86,135125.0,20.9323,20.9972,20.908,20.9729,135125.0
2021-02-25 11:20:00,25.87,25.88,25.81,25.88,163529.0,20.981,20.9891,20.9323,20.9891,163529.0
2021-02-25 11:25:00,25.88,25.92,25.85,25.86,169695.0,20.9891,21.0215,20.9647,20.9729,169695.0
2021-02-25 11:30:00,25.87,25.89,25.8,25.8,704387.0,20.981,20.9972,20.9242,20.9242,704387.0
2021-02-25 11:35:00,25.8,25.87,25.8,25.84,546703.0,20.9242,20.981,20.9242,20.9566,546703.0
2021-02-25 11:40:00,25.85,25.85,25.8,25.81,111277.0,20.9647,20.9647,20.9242,20.9323,111277.0
2021-02-25 11:45:00,25.82,25.84,25.7,25.71,221277.0,20.9404,20.9566,20.8431,20.8512,221277.0
2021-02-25 11:50:00,25.71,25.73,25.63,25.73,258745.0,20.8512,20.8674,20.7863,20.8674,258745.0
2021-02-25 11:55:00,25.73,25.75,25.68,25.7,189837.0,20.8674,20.8836,20.8269,20.8431,189837.0
2021-02-25 12:00:00,25.7,25.7,25.61,25.66,146765.0,20.8431,20.8431,20.7701,20.8107,146765.0
2021-02-25 12:05:00,25.66,25.67,25.61,25.62,150699.0,20.8107,20.8188,20.7701,20.7782,150699.0
2021-02-25 12:10:00,25.63,25.69,25.59,25.64,184307.0,20.7863,20.835,20.7539,20.7944,184307.0
2021-02-25 12:15:00,25.64,25.68,25.62,25.64,154937.0,20.7944,20.8269,20.7782,20.7944,154937.0
2021-02-25 12:20:00,25.66,25.69,25.62,25.68,92571.0,20.8107,20.835,20.7782,20.8269,92571.0
2021-02-25 12:25:00,25.67,25.68,25.6,25.63,136245.0,20.8188,20.8269,20.762,20.7863,136245.0
2021-02-25 12:30:00,25.62,25.63,25.51,25.52,209310.0,20.7782,20.7863,20.689,20.6971,209310.0
2021-02-25 12:35:00,25.52,25.53,25.39,25.52,418494.0,20.6971,20.7052,20.5917,20.6971,418494.0
2021-02-25 12:40:00,25.52,25.52,25.44,25.48,143020.0,20.6971,20.6971,20.6322,20.6647,143020.0
2021-02-25 12:45:00,25.49,25.5,25.43,25.47,222727.0,20.6728,20.6809,20.6241,20.6566,222727.0
2021-02-25 12:50:00,25.46,25.48,25.34,25.34,210596.0,20.6484,20.6647,20.5511,20.5511,210596.0
2021-02-25 12:55:00,25.34,25.38,25.27,25.33,365125.0,20.5511,20.5836,20.4944,20.543,365125.0
2021-02-25 13:00:00,25.32,25.41,25.27,25.32,315535.0,20.5349,20.6079,20.4944,20.5349,315535.0
2021-02-25 13:05:00,25.33,25.34,25.27,25.31,206986.0,20.543,20.5511,20.4944,20.5268,206986.0
2021-02-25 13:10:00,25.3,25.38,25.28,25.37,319310.0,20.5187,20.5836,20.5025,20.5755,319310.0
2021-02-25 13:15:00,25.37,25.42,25.31,25.42,227377.0,20.5755,20.616,20.5268,20.616,227377.0
2021-02-25 13:20:00,25.42,25.49,25.42,25.49,311591.0,20.616,20.6728,20.616,20.6728,311591.0
2021-02-25 13:25:00,25.49,25.52,25.43,25.44,139778.0,20.6728,20.6971,20.6241,20.6322,139778.0
2021-02-25 13:30:00,25.45,25.47,25.4,25.41,120819.0,20.6403,20.6566,20.5998,20.6079,120819.0
2021-02-25 13:35:00,25.4,25.44,25.36,25.43,132892.0,20.5998,20.6322,20.5673,20.6241,132892.0
2021-02-25 13:40:00,25.44,25.48,25.39,25.47,131159.0,20.6322,20.6647,20.5917,20.6566,131159.0
2021-02-25 13:45:00,25.47,25.47,25.42,25.46,117598.0,20.6566,20.6566,20.616,20.6484,117598.0
2021-02-25 13:50:00,25.45,25.46,25.34,25.36,125812.0,20.6403,20.6484,20.5511,20.5673,125812.0
2021-02-25 13:55:00,25.36,25.42,25.34,25.42,120159.0,20.5673,20.616,20.5511,20.616,120159.0
2021-02-25 14:00:00,25.41,25.47,25.38,25.46,102000.0,20.6079,20.6566,20.5836,20.6484,102000.0
2021-02-25 14:05:00,25.46,25.53,25.45,25.52,192904.0,20.6484,20.7052,20.6403,20.6971,192904.0
2021-02-25 14:10:00,25.51,25.56,25.5,25.53,184248.0,20.689,20.7296,20.6809,20.7052,184248.0
2021-02-25 14:15:00,25.53,25.63,25.53,25.63,158452.0,20.7052,20.7863,20.7052,20.7863,158452.0
2021-02-25 14:20:00,25.62,25.65,25.6,25.63,160789.0,20.7782,20.8025,20.762,20.7863,160789.0
2021-02-25 14:25:00,25.63,25.69,25.6,25.68,283411.0,20.7863,20.835,20.762,20.8269,283411.0
2021-02-25 14:30:00,25.67,25.68,25.63,25.64,191329.0,20.8188,20.8269,20.7863,20.7944,191329.0
2021-02-25 14:35:00,25.64,25.64,25.6,25.61,128198.0,20.7944,20.7944,20.762,20.7701,128198.0
2021-02-25 14:40:00,25.6,25.61,25.58,25.61,160002.0,20.762,20.7701,20.7458,20.7701,160002.0
2021-02-25 14:45:00,25.61,25.62,25.57,25.59,103299.0,20.7701,20.7782,20.7377,20.7539,103299.0
2021-02-25 14:50:00,25.59,25.64,25.56,25.57,150466.0,20.7539,20.7944,20.7296,20.7377,150466.0
2021-02-25 14:55:00,25.57,25.6,25.55,25.55,144708.0,20.7377,20.762,20.7214,20.7214,144708.0
2021-02-25 15:00:00,25.55,25.59,25.52,25.53,138795.0,20.7214,20.7539,20.6971,20.7052,138795.0
2021-02-25 15:05:00,25.53,25.55,25.42,25.44,155149.0,20.7052,20.7214,20.616,20.6322,155149.0
2021-02-25 15:10:00,25.44,25.45,25.39,25.43,243593.0,20.6322,20.6403,20.5917,20.6241,243593.0
2021-02-25 15:15:00,25.42,25.44,25.38,25.42,185511.0,20.616,20.6322,20.5836,20.616,185511.0
2021-02-25 15:20:00,25.41,25.46,25.41,25.44,196620.0,20.6079,20.6484,20.6079,20.6322,196620.0
2021-02-25 15:25:00,25.44,25.48,25.42,25.44,179383.0,20.6322,20.6647,20.616,20.6322,179383.0
2021-02-25 15:30:00,25.44,25.48,25.41,25.45,466801.0,20.6322,20.6647,20.6079,20.6403,466801.0
2021-02-25 15:35:00,25.45,25.45,25.39,25.42,549017.0,20.6403,20.6403,20.5917,20.616,549017.0
2021-02-25 15:40:00,25.42,25.48,25.36,25.48,336695.0,20.616,20.6647,20.5673,20.6647,336695.0
2021-02-25 15:45:00,25.48,25.6,25.46,25.56,615984.0,20.6647,20.762,20.6484,20.7296,615984.0
2021-02-25 15:50:00,25.56,25.65,25.54,25.64,917748.0,20.7296,20.8025,20.7133,20.7944,917748.0
2021-02-25 15:55:00,25.64,25.65,25.58,25.59,818159.0,20.7944,20.8025,20.7458,20.7539,818159.0
2021-02-26 09:30:00,24.76,24.85,24.67,24.73,1403797.0,20.0807,20.1537,20.0077,20.0564,1403797.0
2021-02-26 09:35:00,24.73,24.74,24.63,24.66,571642.0,20.0564,20.0645,19.9753,19.9996,571642.0
2021-02-26 09:40:00,24.65,24.69,24.6,24.66,291993.0,19.9915,20.024,19.951,19.9996,291993.0
2021-02-26 09:45:00,24.66,24.81,24.65,24.72,316196.0,19.9996,20.1213,19.9915,20.0483,316196.0
2021-02-26 09:50:00,24.72,24.73,24.54,24.55,432358.0,20.0483,20.0564,19.9023,19.9104,432358.0
2021-02-26 09:55:00,24.56,24.56,24.39,24.45,611639.0,19.9185,19.9185,19.7807,19.8293,611639.0
2021-02-26 10:00:00,24.45,24.55,24.38,24.54,669690.0,19.8293,19.9104,19.7726,19.9023,669690.0
2021-02-26 10:05:00,24.54,24.55,24.28,24.29,388710.0,19.9023,19.9104,19.6915,19.6996,388710.0
2021-02-26 10:10:00,24.29,24.39,24.26,24.34,420048.0,19.6996,19.7807,19.6752,19.7401,420048.0
2021-02-26 10:15:00,24.35,24.44,24.31,24.36,327225.0,19.7482,19.8212,19.7158,19.7563,327225.0
2021-02-26 10:20:00,24.36,24.38,24.28,24.32,338704.0,19.7563,19.7726,19.6915,19.7239,338704.0
2021-02-26 10:25:00,24.32,24.38,24.18,24.2,468036.0,19.7239,19.7726,19.6104,19.6266,468036.0
2021-02-26 10:30:00,24.2,24.31,24.18,24.28,440645.0,19.6266,19.7158,19.6104,19.6915,440645.0
2021-02-26 10:35:00,24.28,24.51,24.28,24.47,368186.0,19.6915,19.878,19.6915,19.8455,368186.0
2021-02-26 10:40:00,24.46,24.49,24.36,24.48,327110.0,19.8374,19.8618,19.7563,19.8537,327110.0
2021-02-26 10:45:00,24.47,24.58,24.44,24.53,410810.0,19.8455,19.9348,19.8212,19.8942,410810.0
2021-02-26 10:50:00,24.53,24.58,24.46,24.51,378612.0,19.8942,19.9348,19.8374,19.878,378612.0
2021-02-26 10:55:00,24.52,24.52,24.36,24.38,309078.0,19.8861,19.8861,19.7563,19.7726,309078.0
2021-02-26 11:00:00,24.38,24.54,24.34,24.52,260673.0,19.7726,19.9023,19.7401,19.8861,260673.0
2021-02-26 11:05:00,24.51,24.62,24.51,24.59,330888.0,19.878,19.9672,19.878,19.9429,330888.0
2021-02-26 11:10:00,24.59,24.62,24.53,24.61,281353.0,19.9429,19.9672,19.8942,19.9591,281353.0
2021-02-26 11:15:00,24.62,24.63,24.49,24.5,248489.0,19.9672,19.9753,19.8618,19.8699,248489.0
2021-02-26 11:20:00,24.51,24.52,24.42,24.49,284562.0,19.878,19.8861,19.805,19.8618,284562.0
2021-02-26 11:25:00,24.5,24.52,24.29,24.31,365522.0,19.8699,19.8861,19.6996,19.7158,365522.0
2021-02-26 11:30:00,24.32,24.44,24.31,24.42,376829.0,19.7239,19.8212,19.7158,19.805,376829.0
2021-02-26 11:35:00,24.42,24.55,24.41,24.52,208407.0,19.805,19.9104,19.7969,19.8861,208407.0
2021-02-26 11:40:00,24.52,24.57,24.46,24.5,128843.0,19.8861,19.9266,19.8374,19.8699,128843.0
2021-02-26 11:45:00,24.5,24.52,24.45,24.48,135295.0,19.8699,19.8861,19.8293,19.8537,135295.0
2021-02-26 11:50:00,24.48,24.5,24.41,24.44,178107.0,19.8537,19.8699,19.7969,19.8212,178107.0
2021-02-26 11:55:00,24.43,24.48,24.41,24.48,153931.0,19.8131,19.8537,19.7969,19.8537,153931.0
2021-02-26 12:00:00,24.49,24.54,24.47,24.54,175480.0,19.8618,19.9023,19.8455,19.9023,175480.0
2021-02-26 12:05:00,24.54,24.6,24.5,24.59,183539.0,19.9023,19.951,19.8699,19.9429,183539.0
2021-02-26 12:10:00,24.59,24.62,24.56,24.6,178874.0,19.9429,19.9672,19.9185,19.951,178874.0
2021-02-26 12:15:00,24.6,24.65,24.58,24.62,177716.0,19.951,19.9915,19.9348,19.9672,177716.0
2021-02-26 12:20:00,24.63,24.64,24.58,24.62,253433.0,19.9753,19.9834,19.9348,19.9672,253433.0
2021-02-26 12:25:00,24.62,24.66,24.56,24.6,226652.0,19.9672,19.9996,19.9185,19.951,226652.0
2021-02-26 12:30:00,24.6,24.65,24.6,24.62,211815.0,19.951,19.9915,19.951,19.9672,211815.0
2021-02-26 12:35:00,24.62,24.68,24.6,24.63,184437.0,19.9672,20.0159,19.951,19.9753,184437.0
2021-02-26 12:40:00,24.62,24.66,24.6,24.63,142091.0,19.9672,19.9996,19.951,19.9753,142091.0
2021-02-26 12:45:00,24.65,24.66,24.56,24.59,131298.0,19.9915,19.9996,19.9185,19.9429,131298.0
2021-02-26 12:50:00,24.58,24.69,24.56,24.65,261653.0,19.9348,20.024,19.9185,19.9915,261653.0
2021-02-26 12:55:00,24.64,24.65,24.52,24.55,155064.0,19.9834,19.9915,19.8861,19.9104,155064.0
2021-02-26 13:00:00,24.54,24.55,24.5,24.55,168263.0,19.9023,19.9104,19.8699,19.9104,168263.0
2021-02-26 13:05:00,24.54,24.6,24.52,24.59,182428.0,19.9023,19.951,19.8861,19.9429,182428.0
2021-02-26 13:10:00,24.59,24.61,24.56,24.6,176973.0,19.9429,19.9591,19.9185,19.951,176973.0
2021-02-26 13:15:00,24.6,24.63,24.56,24.62,78774.0,19.951,19.9753,19.9185,19.9672,78774.0
2021-02-26 13:20:00,24.63,24.68,24.62,24.65,114215.0,19.9753,20.0159,19.9672,19.9915,114215.0
2021-02-26 13:25:00,24.65,24.69,24.64,24.67,91366.0,19.9915,20.024,19.9834,20.0077,91366.0
2021-02-26 13:30:00,24.68,24.69,24.58,24.61,132823.0,20.0159,20.024,19.9348,19.9591,132823.0
2021-02-26 13:35:00,24.62,24.62,24.56,24.58,140969.0,19.9672,19.9672,19.9185,19.9348,140969.0
2021-02-26 13:40:00,24.57,24.62,24.55,24.57,120746.0,19.9266,19.9672,19.9104,19.9266,120746.0
2021-02-26 13:45:00,24.57,24.59,24.45,24.48,210577.0,19.9266,19.9429,19.8293,19.8537,210577.0
2021-02-26 13:50:00,24.49,24.5,24.45,24.47,144523.0,19.8618,19.8699,19.8293,19.8455,144523.0
2021-02-26 13:55:00,24.47,24.53,24.46,24.46,160578.0,19.8455,19.8942,19.8374,19.8374,160578.0
2021-02-26 14:00:00,24.46,24.51,24.44,24.48,126453.0,19.8374,19.878,19.8212,19.8537,126453.0
2021-02-26 14:05:00,24.48,24.52,24.42,24.44,214447.0,19.8537,19.8861,19.805,19.8212,214447.0
2021-02-26 14:10:00,24.45,24.45,24.41,24.41,107279.0,19.8293,19.8293,19.7969,19.7969,107279.0
2021-02-26 14:15:00,24.41,24.44,24.37,24.41,227166.0,19.7969,19.8212,19.7644,19.7969,227166.0
2021-02-26 14:20:00,24.41,24.48,24.39,24.45,147699.0,19.7969,19.8537,19.7807,19.8293,147699.0
2021-02-26 14:25:00,24.45,24.46,24.39,24.39,153936.0,19.8293,19.8374,19.7807,19.7807,153936.0
2021-02-26 14:30:00,24.39,24.46,24.38,24.43,165660.0,19.7807,19.8374,19.7726,19.8131,165660.0
2021-02-26 14:35:00,24.43,24.44,24.39,24.41,178703.0,19.8131,19.8212,19.7807,19.7969,178703.0
2021-02-26 14:40:00,24.42,24.43,24.37,24.41,85409.0,19.805,19.8131,19.7644,19.7969,85409.0
2021-02-26 14:45:00,24.41,24.46,24.4,24.46,124813.0,19.7969,19.8374,19.7888,19.8374,124813.0
2021-02-26 14:50:00,24.45,24.48,24.43,24.48,101185.0,19.8293,19.8537,19.8131,19.8537,101185.0
2021-02-26 14:55:00,24.47,24.53,24.46,24.53,146580.0,19.8455,19.8942,19.8374,19.8942,146580.0
2021-02-26 15:00:00,24.53,24.58,24.51,24.58,147010.0,19.8942,19.9348,19.878,19.9348,147010.0
2021-02-26 15:05:00,24.58,24.58,24.52,24.55,237414.0,19.9348,19.9348,19.8861,19.9104,237414.0
2021-02-26 15:10:00,24.57,24.58,24.53,24.54,148628.0,19.9266,19.9348,19.8942,19.9023,148628.0
2021-02-26 15:15:00,24.54,24.58,24.53,24.55,139439.0,19.9023,19.9348,19.8942,19.9104,139439.0
2021-02-26 15:20:00,24.55,24.61,24.55,24.57,239351.0,19.9104,19.9591,19.9104,19.9266,239351.0
2021-02-26 15:25:00,24.57,24.57,24.53,24.54,130877.0,19.9266,19.9266,19.8942,19.9023,130877.0
2021-02-26 15:30:00,24.53,24.57,24.53,24.55,228579.0,19.8942,19.9266,19.8942,19.9104,228579.0
2021-02-26 15:35:00,24.55,24.56,24.52,24.54,122909.0,19.9104,19.9185,19.8861,19.9023,122909.0
2021-02-26 15:40:00,24.53,24.61,24.49,24.59,197005.0,19.8942,19.9591,19.8618,19.9429,197005.0
2021-02-26 15:45:00,24.6,24.68,24.59,24.66,176894.0,19.951,20.0159,19.9429,19.9996,176894.0
2021-02-26 15:50:00,24.66,24.67,24.56,24.57,362948.0,19.9996,20.0077,19.9185,19.9266,362948.0
2021-02-26 15:55:00,24.57,24.57,24.41,24.41,1024615.0,19.9266,19.9266,19.7969,19.7969,1024615.0
2021-03-01 09:30:00,24.82,24.89,24.72,24.82,742191.0,20.1294,20.1862,20.0483,20.1294,742191.0
2021-03-01 09:35:00,24.81,24.95,24.79,24.86,224449.0,20.1213,20.2348,20.1051,20.1618,224449.0
2021-03-01 09:40:00,24.87,24.96,24.83,24.95,220666.0,20.17,20.2429,20.1375,20.2348,220666.0
2021-03-01 09:45:00,24.96,25.01,24.94,24.99,310683.0,20.2429,20.2835,20.2267,20.2673,310683.0
2021-03-01 09:50:00,24.99,24.99,24.89,24.89,189246.0,20.2673,20.2673,20.1862,20.1862,189246.0
2021-03-01 09:55:00,24.9,24.94,24.87,24.89,107774.0,20.1943,20.2267,20.17,20.1862,107774.0
2021-03-01 10:00:00,24.9,25.0,24.88,24.95,170761.0,20.1943,20.2754,20.1781,20.2348,170761.0
2021-03-01 10:05:00,24.96,25.03,24.93,24.98,185653.0,20.2429,20.2997,20.2186,20.2592,185653.0
2021-03-01 10:10:00,24.98,25.01,24.97,24.99,95802.0,20.2592,20.2835,20.2511,20.2673,95802.0
2021-03-01 10:15:00,24.98,25.05,24.98,25.05,194246.0,20.2592,20.3159,20.2592,20.3159,194246.0
2021-03-01 10:20:00,25.04,25.09,25.04,25.07,122353.0,20.3078,20.3484,20.3078,20.3322,122353.0
2021-03-01 10:25:00,25.07,25.08,24.88,24.9,127278.0,20.3322,20.3403,20.1781,20.1943,127278.0
2021-03-01 10:30:00,24.91,24.92,24.85,24.86,278847.0,20.2024,20.2105,20.1537,20.1618,278847.0
2021-03-01 10:35:00,24.86,24.89,24.8,24.8,199074.0,20.1618,20.1862,20.1132,20.1132,199074.0
2021-03-01 10:40:00,24.8,24.86,24.8,24.85,123120.0,20.1132,20.1618,20.1132,20.1537,123120.0
2021-03-01 10:45:00,24.85,24.87,24.79,24.84,177064.0,20.1537,20.17,20.1051,20.1456,177064.0
2021-03-01 10:50:00,24.85,24.85,24.79,24.84,129503.0,20.1537,20.1537,20.1051,20.1456,129503.0
2021-03-01 10:55:00,24.84,24.95,24.83,24.93,170178.0,20.1456,20.2348,20.1375,20.2186,170178.0
2021-03-01 11:00:00,24.93,24.93,24.86,24.89,142676.0,20.2186,20.2186,20.1618,20.1862,142676.0
2021-03-01 11:05:00,24.89,24.89,24.82,24.87,95465.0,20.1862,20.1862,20.1294,20.17,95465.0
2021-03-01 11:10:00,24.87,24.94,24.86,24.94,102619.0,20.17,20.2267,20.1618,20.2267,102619.0
2021-03-01 11:15:00,24.95,24.97,24.91,24.96,209676.0,20.2348,20.2511,20.2024,20.2429,209676.0
2021-03-01 11:20:00,24.95,24.98,24.93,24.94,134851.0,20.2348,20.2592,20.2186,20.2267,134851.0
2021-03-01 11:25:00,24.94,24.95,24.87,24.88,129099.0,20.2267,20.2348,20.17,20.1781,129099.0
2021-03-01 11:30:00,24.89,24.98,24.88,24.92,308951.0,20.1862,20.2592,20.1781,20.2105,308951.0
2021-03-01 11:35:00,24.92,24.94,24.88,24.9,177358.0,20.2105,20.2267,20.1781,20.1943,177358.0
2021-03-01 11:40:00,24.89,24.9,24.83,24.84,152935.0,20.1862,20.1943,20.1375,20.1456,152935.0
2021-03-01 11:45:00,24.84,24.84,24.76,24.79,185575.0,20.1456,20.1456,20.0807,20.1051,185575.0
2021-03-01 11:50:00,24.78,24.8,24.77,24.79,110710.0,20.097,20.1132,20.0888,20.1051,110710.0
2021-03-01 11:55:00,24.79,24.83,24.77,24.81,87024.0,20.1051,20.1375,20.0888,20.1213,87024.0
2021-03-01 12:00:00,24.82,24.85,24.81,24.83,69544.0,20.1294,20.1537,20.1213,20.1375,69544.0
2021-03-01 12:05:00,24.83,24.86,24.81,24.81,147157.0,20.1375,20.1618,20.1213,20.1213,147157.0
2021-03-01 12:10:00,24.81,24.84,24.81,24.84,102588.0,20.1213,20.1456,20.1213,20.1456,102588.0
2021-03-01 12:15:00,24.83,24.84,24.79,24.81,164272.0,20.1375,20.1456,20.1051,20.1213,164272.0
2021-03-01 12:20:00,24.82,24.86,24.79,24.84,102296.0,20.1294,20.1618,20.1051,20.1456,102296.0
2021-03-01 12:25:00,24.84,24.85,24.82,24.83,153212.0,20.1456,20.1537,20.1294,20.1375,153212.0
2021-03-01 12:30:00,24.84,24.86,24.82,24.85,119852.0,20.1456,20.1618,20.1294,20.1537,119852.0
2021-03-01 12:35:00,24.85,24.86,24.82,24.84,119259.0,20.1537,20.1618,20.1294,20.1456,119259.0
2021-03-01 12:40:00,24.84,24.85,24.76,24.78,111361.0,20.1456,20.1537,20.0807,20.097,111361.0
2021-03-01 12:45:00,24.77,24.77,24.73,24.74,62971.0,20.0888,20.0888,20.0564,20.0645,62971.0
2021-03-01 12:50:00,24.74,24.75,24.7,24.71,63415.0,20.0645,20.0726,20.0321,20.0402,63415.0
2021-03-01 12:55:00,24.71,24.72,24.6,24.61,160018.0,20.0402,20.0483,19.951,19.9591,160018.0
2021-03-01 13:00:00,24.61,24.62,24.55,24.57,170328.0,19.9591,19.9672,19.9104,19.9266,170328.0
2021-03-01 13:05:00,24.57,24.59,24.54,24.58,122891.0,19.9266,19.9429,19.9023,19.9348,122891.0
2021-03-01 13:10:00,24.57,24.58,24.52,24.53,123501.0,19.9266,19.9348,19.8861,19.8942,123501.0
2021-03-01 13:15:00,24.53,24.54,24.48,24.49,193860.0,19.8942,19.9023,19.8537,19.8618,193860.0
2021-03-01 13:20:00,24.48,24.53,24.48,24.52,83447.0,19.8537,19.8942,19.8537,19.8861,83447.0
2021-03-01 13:25:00,24.52,24.57,24.51,24.56,46684.0,19.8861,19.9266,19.878,19.9185,46684.0
2021-03-01 13:30:00,24.56,24.59,24.55,24.59,70095.0,19.9185,19.9429,19.9104,19.9429,70095.0
2021-03-01 13:35:00,24.59,24.61,24.58,24.6,78404.0,19.9429,19.9591,19.9348,19.951,78404.0
2021-03-01 13:40:00,24.59,24.61,24.57,24.59,43455.0,19.9429,19.9591,19.9266,19.9429,43455.0
2021-03-01 13:45:00,24.59,24.59,24.55,24.59,85975.0,19.9429,19.9429,19.9104,19.9429,85975.0
2021-03-01 13:50:00,24.59,24.62,24.56,24.61,53855.0,19.9429,19.9672,19.9185,19.9591,53855.0
2021-03-01 13:55:00,24.62,24.65,24.61,24.64,58148.0,19.9672,19.9915,19.9591,19.9834,58148.0
2021-03-01 14:00:00,24.64,24.69,24.63,24.67,66845.0,19.9834,20.024,19.9753,20.0077,66845.0
2021-03-01 14:05:00,24.67,24.68,24.62,24.63,103801.0,20.0077,20.0159,19.9672,19.9753,103801.0
2021-03-01 14:10:00,24.63,24.66,24.62,24.65,53595.0,19.9753,19.9996,19.9672,19.9915,53595.0
2021-03-01 14:15:00,24.65,24.66,24.61,24.61,94731.0,19.9915,19.9996,19.9591,19.9591,94731.0
2021-03-01 14:20:00,24.62,24.63,24.6,24.6,36756.0,19.9672,19.9753,19.951,19.951,36756.0
2021-03-01 14:25:00,24.6,24.66,24.59,24.65,81838.0,19.951,19.9996,19.9429,19.9915,81838.0
2021-03-01 14:30:00,24.66,24.67,24.63,24.67,126272.0,19.9996,20.0077,19.9753,20.0077,126272.0
2021-03-01 14:35:00,24.66,24.68,24.65,24.67,59612.0,19.9996,20.0159,19.9915,20.0077,59612.0
2021-03-01 14:40:00,24.68,24.69,24.67,24.69,53555.0,20.0159,20.024,20.0077,20.024,53555.0
2021-03-01 14:45:00,24.69,24.69,24.66,24.68,55540.0,20.024,20.024,19.9996,20.0159,55540.0
2021-03-01 14:50:00,24.68,24.71,24.67,24.7,73459.0,20.0159,20.0402,20.0077,20.0321,73459.0
2021-03-01 14:55:00,24.7,24.71,24.68,24.69,80497.0,20.0321,20.0402,20.0159,20.024,80497.0
2021-03-01 15:00:00,24.68,24.69,24.63,24.64,125257.0,20.0159,20.024,19.9753,19.9834,125257.0
2021-03-01 15:05:00,24.64,24.65,24.6,24.64,118950.0,19.9834,19.9915,19.951,19.9834,118950.0
2021-03-01 15:10:00,24.64,24.66,24.63,24.66,58082.0,19.9834,19.9996,19.9753,19.9996,58082.0
2021-03-01 15:15:00,24.65,24.67,24.62,24.66,90190.0,19.9915,20.0077,19.9672,19.9996,90190.0
2021-03-01 15:20:00,24.66,24.66,24.62,24.62,111582.0,19.9996,19.9996,19.9672,19.9672,111582.0
2021-03-01 15:25:00,24.63,24.64,24.61,24.61,158984.0,19.9753,19.9834,19.9591,19.9591,158984.0
2021-03-01 15:30:00,24.62,24.62,24.59,24.61,182423.0,19.9672,19.9672,19.9429,19.9591,182423.0
2021-03-01 15:35:00,24.62,24.62,24.57,24.59,163118.0,19.9672,19.9672,19.9266,19.9429,163118.0
2021-03-01 15:40:00,24.58,24.63,24.58,24.6,176318.0,19.9348,19.9753,19.9348,19.951,176318.0
2021-03-01 15:45:00,24.6,24.64,24.6,24.6,256678.0,19.951,19.9834,19.951,19.951,256678.0
2021-03-01 15:50:00,24.61,24.61,24.56,24.58,281357.0,19.9591,19.9591,19.9185,19.9348,281357.0
2021-03-01 15:55:00,24.59,24.59,24.54,24.58,421086.0,19.9429,19.9429,19.9023,19.9348,421086.0
2021-03-02 09:30:00,24.62,24.82,24.59,24.79,417545.0,19.9672,20.1294,19.9429,20.1051,417545.0
2021-03-02 09:35:00,24.78,24.96,24.78,24.9,341752.0,20.097,20.2429,20.097,20.1943,341752.0
2021-03-02 09:40:00,24.9,24.95,24.86,24.9,274641.0,20.1943,20.2348,20.1618,20.1943,274641.0
2021-03-02 09:45:00,24.9,24.99,24.85,24.85,274352.0,20.1943,20.2673,20.1537,20.1537,274352.0
2021-03-02 09:50:00,24.86,24.86,24.77,24.82,154029.0,20.1618,20.1618,20.0888,20.1294,154029.0
2021-03-02 09:55:00,24.83,24.92,24.83,24.84,254595.0,20.1375,20.2105,20.1375,20.1456,254595.0
2021-03-02 10:00:00,24.85,24.89,24.81,24.87,139222.0,20.1537,20.1862,20.1213,20.17,139222.0
2021-03-02 10:05:00,24.88,24.9,24.84,24.87,84668.0,20.1781,20.1943,20.1456,20.17,84668.0
2021-03-02 10:10:00,24.88,24.92,24.8,24.86,123081.0,20.1781,20.2105,20.1132,20.1618,123081.0
2021-03-02 10:15:00,24.85,24.95,24.85,24.92,214392.0,20.1537,20.2348,20.1537,20.2105,214392.0
2021-03-02 10:20:00,24.92,24.99,24.92,24.95,175764.0,20.2105,20.2673,20.2105,20.2348,175764.0
2021-03-02 10:25:00,24.95,24.98,24.9,24.91,72006.0,20.2348,20.2592,20.1943,20.2024,72006.0
2021-03-02 10:30:00,24.91,25.0,24.91,24.96,159758.0,20.2024,20.2754,20.2024,20.2429,159758.0
2021-03-02 10:35:00,24.96,24.99,24.86,24.89,203014.0,20.2429,20.2673,20.1618,20.1862,203014.0
2021-03-02 10:40:00,24.89,24.94,24.87,24.92,283676.0,20.1862,20.2267,20.17,20.2105,283676.0
2021-03-02 10:45:00,24.91,24.97,24.85,24.96,351091.0,20.2024,20.2511,20.1537,20.2429,351091.0
2021-03-02 10:50:00,24.97,24.99,24.93,24.95,154900.0,20.2511,20.2673,20.2186,20.2348,154900.0
2021-03-02 10:55:00,24.95,24.98,24.94,24.95,92798.0,20.2348,20.2592,20.2267,20.2348,92798.0
2021-03-02 11:00:00,24.96,24.99,24.9,24.94,135098.0,20.2429,20.2673,20.1943,20.2267,135098.0
2021-03-02 11:05:00,24.93,24.95,24.91,24.92,152192.0,20.2186,20.2348,20.2024,20.2105,152192.0
2021-03-02 11:10:00,24.92,24.97,24.9,24.96,193753.0,20.2105,20.2511,20.1943,20.2429,193753.0
2021-03-02 11:15:00,24.96,24.97,24.93,24.96,161995.0,20.2429,20.2511,20.2186,20.2429,161995.0
2021-03-02 11:20:00,24.96,24.98,24.84,24.86,227654.0,20.2429,20.2592,20.1456,20.1618,227654.0
2021-03-02 11:25:00,24.87,24.89,24.85,24.89,185842.0,20.17,20.1862,20.1537,20.1862,185842.0
2021-03-02 11:30:00,24.89,24.92,24.82,24.85,201595.0,20.1862,20.2105,20.1294,20.1537,201595.0
2021-03-02 11:35:00,24.84,24.87,24.79,24.79,149652.0,20.1456,20.17,20.1051,20.1051,149652.0
2021-03-02 11:40:00,24.79,24.81,24.73,24.8,72772.0,20.1051,20.1213,20.0564,20.1132,72772.0
2021-03-02 11:45:00,24.8,24.83,24.78,24.79,66181.0,20.1132,20.1375,20.097,20.1051,66181.0
2021-03-02 11:50:00,24.8,24.84,24.76,24.83,63200.0,20.1132,20.1456,20.0807,20.1375,63200.0
2021-03-02 11:55:00,24.83,24.86,24.82,24.83,76486.0,20.1375,20.1618,20.1294,20.1375,76486.0
2021-03-02 12:00:00,24.82,24.83,24.78,24.8,93762.0,20.1294,20.1375,20.097,20.1132,93762.0
2021-03-02 12:05:00,24.79,24.82,24.77,24.8,137053.0,20.1051,20.1294,20.0888,20.1132,137053.0
2021-03-02 12:10:00,24.8,24.83,24.8,24.82,33769.0,20.1132,20.1375,20.1132,20.1294,33769.0
2021-03-02 12:15:00,24.82,24.89,24.82,24.89,55058.0,20.1294,20.1862,20.1294,20.1862,55058.0
2021-03-02 12:20:00,24.88,24.9,24.88,24.89,115707.0,20.1781,20.1943,20.1781,20.1862,115707.0
2021-03-02 12:25:00,24.89,24.9,24.87,24.89,33843.0,20.1862,20.1943,20.17,20.1862,33843.0
2021-03-02 12:30:00,24.89,24.9,24.86,24.89,40584.0,20.1862,20.1943,20.1618,20.1862,40584.0
2021-03-02 12:35:00,24.89,24.94,24.88,24.92,71192.0,20.1862,20.2267,20.1781,20.2105,71192.0
2021-03-02 12:40:00,24.92,24.93,24.9,24.93,49319.0,20.2105,20.2186,20.1943,20.2186,49319.0
2021-03-02 12:45:00,24.92,24.92,24.88,24.91,84215.0,20.2105,20.2105,20.1781,20.2024,84215.0
2021-03-02 12:50:00,24.9,24.96,24.9,24.96,56381.0,20.1943,20.2429,20.1943,20.2429,56381.0
2021-03-02 12:55:00,24.95,24.97,24.94,24.97,39851.0,20.2348,20.2511,20.2267,20.2511,39851.0
2021-03-02 13:00:00,24.97,25.0,24.97,24.98,59355.0,20.2511,20.2754,20.2511,20.2592,59355.0
2021-03-02 13:05:00,24.98,25.0,24.97,24.98,41189.0,20.2592,20.2754,20.2511,20.2592,41189.0
2021-03-02 13:10:00,24.98,24.99,24.97,24.98,68349.0,20.2592,20.2673,20.2511,20.2592,68349.0
2021-03-02 13:15:00,24.98,24.99,24.97,24.97,32731.0,20.2592,20.2673,20.2511,20.2511,32731.0
2021-03-02 13:20:00,24.96,24.97,24.94,24.96,47155.0,20.2429,20.2511,20.2267,20.2429,47155.0
2021-03-02 13:25:00,24.96,24.99,24.95,24.99,51248.0,20.2429,20.2673,20.2348,20.2673,51248.0
2021-03-02 13:30:00,24.99,25.0,24.94,24.95,82201.0,20.2673,20.2754,20.2267,20.2348,82201.0
2021-03-02 13:35:00,24.95,24.99,24.95,24.98,48562.0,20.2348,20.2673,20.2348,20.2592,48562.0
2021-03-02 13:40:00,24.98,25.0,24.97,24.98,59773.0,20.2592,20.2754,20.2511,20.2592,59773.0
2021-03-02 13:45:00,24.98,25.04,24.98,25.03,122255.0,20.2592,20.3078,20.2592,20.2997,122255.0
2021-03-02 13:50:00,25.04,25.04,25.01,25.03,65945.0,20.3078,20.3078,20.2835,20.2997,65945.0
2021-03-02 13:55:00,25.03,25.05,25.02,25.04,65323.0,20.2997,20.3159,20.2916,20.3078,65323.0
2021-03-02 14:00:00,25.04,25.08,25.02,25.03,105239.0,20.3078,20.3403,20.2916,20.2997,105239.0
2021-03-02 14:05:00,25.03,25.03,24.92,24.98,134510.0,20.2997,20.2997,20.2105,20.2592,134510.0
2021-03-02 14:10:00,24.98,24.98,24.91,24.92,127361.0,20.2592,20.2592,20.2024,20.2105,127361.0
2021-03-02 14:15:00,24.91,24.93,24.9,24.92,39625.0,20.2024,20.2186,20.1943,20.2105,39625.0
2021-03-02 14:20:00,24.92,24.94,24.91,24.92,79095.0,20.2105,20.2267,20.2024,20.2105,79095.0
2021-03-02 14:25:00,24.93,24.93,24.83,24.84,132273.0,20.2186,20.2186,20.1375,20.1456,132273.0
2021-03-02 14:30:00,24.84,24.86,24.81,24.83,117218.0,20.1456,20.1618,20.1213,20.1375,117218.0
2021-03-02 14:35:00,24.84,24.86,24.82,24.85,85397.0,20.1456,20.1618,20.1294,20.1537,85397.0
2021-03-02 14:40:00,24.85,24.87,24.84,24.85,58778.0,20.1537,20.17,20.1456,20.1537,58778.0
2021-03-02 14:45:00,24.85,24.89,24.84,24.88,63542.0,20.1537,20.1862,20.1456,20.1781,63542.0
2021-03-02 14:50:00,24.88,24.9,24.86,24.89,95087.0,20.1781,20.1943,20.1618,20.1862,95087.0
2021-03-02 14:55:00,24.89,24.93,24.88,24.9,122653.0,20.1862,20.2186,20.1781,20.1943,122653.0
2021-03-02 15:00:00,24.91,24.93,24.88,24.89,110916.0,20.2024,20.2186,20.1781,20.1862,110916.0
2021-03-02 15:05:00,24.89,24.92,24.88,24.91,60166.0,20.1862,20.2105,20.1781,20.2024,60166.0
2021-03-02 15:10:00,24.91,24.93,24.88,24.89,50811.0,20.2024,20.2186,20.1781,20.1862,50811.0
2021-03-02 15:15:00,24.89,24.91,24.85,24.86,89405.0,20.1862,20.2024,20.1537,20.1618,89405.0
2021-03-02 15:20:00,24.85,24.88,24.84,24.85,100363.0,20.1537,20.1781,20.1456,20.1537,100363.0
2021-03-02 15:25:00,24.85,24.86,24.83,24.83,80926.0,20.1537,20.1618,20.1375,20.1375,80926.0
2021-03-02 15:30:00,24.84,24.86,24.81,24.85,93646.0,20.1456,20.1618,20.1213,20.1537,93646.0
2021-03-02 15:35:00,24.84,24.86,24.82,24.83,105725.0,20.1456,20.1618,20.1294,20.1375,105725.0
2021-03-02 15:40:00,24.83,24.86,24.81,24.86,106912.0,20.1375,20.1618,20.1213,20.1618,106912.0
2021-03-02 15:45:00,24.85,24.88,24.84,24.86,92326.0,20.1537,20.1781,20.1456,20.1618,92326.0
2021-03-02 15:50:00,24.86,24.88,24.84,24.85,158513.0,20.1618,20.1781,20.1456,20.1537,158513.0
2021-03-02 15:55:00,24.85,24.85,24.75,24.76,404546.0,20.1537,20.1537,20.0726,20.0807,404546.0
2021-03-03 09:30:00,24.96,25.1,24.96,25.03,386043.0,20.2429,20.3565,20.2429,20.2997,386043.0
2021-03-03 09:35:00,25.04,25.15,25.0,25.13,442588.0,20.3078,20.397,20.2754,20.3808,442588.0
2021-03-03 09:40:00,25.13,25.19,25.11,25.16,291596.0,20.3808,20.4295,20.3646,20.4051,291596.0
2021-03-03 09:45:00,25.16,25.28,25.11,25.26,466497.0,20.4051,20.5025,20.3646,20.4862,466497.0
2021-03-03 09:50:00,25.27,25.32,25.25,25.29,437289.0,20.4944,20.5349,20.4781,20.5106,437289.0
2021-03-03 09:55:00,25.29,25.32,25.19,25.2,678317.0,20.5106,20.5349,20.4295,20.4376,678317.0
2021-03-03 10:00:00,25.19,25.27,25.11,25.13,386297.0,20.4295,20.4944,20.3646,20.3808,386297.0
2021-03-03 10:05:00,25.13,25.18,25.06,25.14,352537.0,20.3808,20.4214,20.324,20.3889,352537.0
2021-03-03 10:10:00,25.14,25.16,25.09,25.15,429492.0,20.3889,20.4051,20.3484,20.397,429492.0
2021-03-03 10:15:00,25.14,25.16,25.07,25.1,263902.0,20.3889,20.4051,20.3322,20.3565,263902.0
2021-03-03 10:20:00,25.11,25.27,25.09,25.25,460327.0,20.3646,20.4944,20.3484,20.4781,460327.0
2021-03-03 10:25:00,25.24,25.29,25.18,25.22,319227.0,20.47,20.5106,20.4214,20.4538,319227.0
2021-03-03 10:30:00,25.21,25.3,25.1,25.29,415172.0,20.4457,20.5187,20.3565,20.5106,415172.0
2021-03-03 10:35:00,25.3,25.41,25.24,25.4,355275.0,20.5187,20.6079,20.47,20.5998,355275.0
2021-03-03 10:40:00,25.39,25.4,25.33,25.36,304073.0,20.5917,20.5998,20.543,20.5673,304073.0
2021-03-03 10:45:00,25.35,25.43,25.35,25.43,458150.0,20.5592,20.6241,20.5592,20.6241,458150.0
2021-03-03 10:50:00,25.43,25.46,25.38,25.45,367197.0,20.6241,20.6484,20.5836,20.6403,367197.0
2021-03-03 10:55:00,25.44,25.55,25.44,25.49,383523.0,20.6322,20.7214,20.6322,20.6728,383523.0
2021-03-03 11:00:00,25.49,25.57,25.48,25.52,488932.0,20.6728,20.7377,20.6647,20.6971,488932.0
2021-03-03 11:05:00,25.53,25.55,25.42,25.44,339793.0,20.7052,20.7214,20.616,20.6322,339793.0
2021-03-03 11:10:00,25.43,25.51,25.41,25.5,403515.0,20.6241,20.689,20.6079,20.6809,403515.0
2021-03-03 11:15:00,25.5,25.55,25.46,25.53,317705.0,20.6809,20.7214,20.6484,20.7052,317705.0
2021-03-03 11:20:00,25.53,25.54,25.51,25.54,199652.0,20.7052,20.7133,20.689,20.7133,199652.0
2021-03-03 11:25:00,25.53,25.59,25.53,25.56,524073.0,20.7052,20.7539,20.7052,20.7296,524073.0
2021-03-03 11:30:00,25.55,25.58,25.53,25.58,192660.0,20.7214,20.7458,20.7052,20.7458,192660.0
2021-03-03 11:35:00,25.58,25.69,25.57,25.67,245904.0,20.7458,20.835,20.7377,20.8188,245904.0
2021-03-03 11:40:00,25.67,25.74,25.66,25.72,118746.0,20.8188,20.8755,20.8107,20.8593,118746.0
2021-03-03 11:45:00,25.72,25.83,25.71,25.81,350645.0,20.8593,20.9485,20.8512,20.9323,350645.0
2021-03-03 11:50:00,25.8,25.81,25.73,25.76,171660.0,20.9242,20.9323,20.8674,20.8918,171660.0
2021-03-03 11:55:00,25.75,25.76,25.7,25.7,125129.0,20.8836,20.8918,20.8431,20.8431,125129.0
2021-03-03 12:00:00,25.7,25.74,25.68,25.74,112224.0,20.8431,20.8755,20.8269,20.8755,112224.0
2021-03-03 12:05:00,25.74,25.76,25.7,25.72,136806.0,20.8755,20.8918,20.8431,20.8593,136806.0
2021-03-03 12:10:00,25.72,25.75,25.71,25.74,182498.0,20.8593,20.8836,20.8512,20.8755,182498.0
2021-03-03 12:15:00,25.73,25.74,25.69,25.71,159631.0,20.8674,20.8755,20.835,20.8512,159631.0
2021-03-03 12:20:00,25.7,25.73,25.67,25.71,174078.0,20.8431,20.8674,20.8188,20.8512,174078.0
2021-03-03 12:25:00,25.71,25.72,25.7,25.71,162673.0,20.8512,20.8593,20.8431,20.8512,162673.0
2021-03-03 12:30:00,25.71,25.75,25.7,25.74,133875.0,20.8512,20.8836,20.8431,20.8755,133875.0
2021-03-03 12:35:00,25.74,25.8,25.73,25.8,106517.0,20.8755,20.9242,20.8674,20.9242,106517.0
2021-03-03 12:40:00,25.79,25.85,25.79,25.84,189024.0,20.9161,20.9647,20.9161,20.9566,189024.0
2021-03-03 12:45:00,25.84,25.88,25.81,25.88,163217.0,20.9566,20.9891,20.9323,20.9891,163217.0
2021-03-03 12:50:00,25.88,25.9,25.86,25.88,86643.0,20.9891,21.0053,20.9729,20.9891,86643.0
2021-03-03 12:55:00,25.88,25.88,25.83,25.85,146083.0,20.9891,20.9891,20.9485,20.9647,146083.0
2021-03-03 13:00:00,25.85,25.89,25.84,25.88,107344.0,20.9647,20.9972,20.9566,20.9891,107344.0
2021-03-03 13:05:00,25.89,25.9,25.87,25.88,134015.0,20.9972,21.0053,20.981,20.9891,134015.0
2021-03-03 13:10:00,25.88,25.93,25.87,25.91,166815.0,20.9891,21.0296,20.981,21.0134,166815.0
2021-03-03 13:15:00,25.91,25.95,25.9,25.94,123389.0,21.0134,21.0458,21.0053,21.0377,123389.0
2021-03-03 13:20:00,25.94,25.94,25.86,25.88,174398.0,21.0377,21.0377,20.9729,20.9891,174398.0
2021-03-03 13:25:00,25.88,25.94,25.87,25.89,186375.0,20.9891,21.0377,20.981,20.9972,186375.0
2021-03-03 13:30:00,25.89,25.93,25.84,25.93,187696.0,20.9972,21.0296,20.9566,21.0296,187696.0
2021-03-03 13:35:00,25.93,25.98,25.92,25.96,119480.0,21.0296,21.0702,21.0215,21.054,119480.0
2021-03-03 13:40:00,25.96,25.97,25.94,25.95,165032.0,21.054,21.0621,21.0377,21.0458,165032.0
2021-03-03 13:45:00,25.95,25.96,25.87,25.88,126046.0,21.0458,21.054,20.981,20.9891,126046.0
2021-03-03 13:50:00,25.87,25.9,25.86,25.88,81220.0,20.981,21.0053,20.9729,20.9891,81220.0
2021-03-03 13:55:00,25.88,25.89,25.82,25.85,160748.0,20.9891,20.9972,20.9404,20.9647,160748.0
2021-03-03 14:00:00,25.85,25.86,25.72,25.72,207060.0,20.9647,20.9729,20.8593,20.8593,207060.0
2021-03-03 14:05:00,25.73,25.74,25.67,25.73,135777.0,20.8674,20.8755,20.8188,20.8674,135777.0
2021-03-03 14:10:00,25.73,25.77,25.71,25.75,199530.0,20.8674,20.8999,20.8512,20.8836,199530.0
2021-03-03 14:15:00,25.74,25.74,25.69,25.71,112809.0,20.8755,20.8755,20.835,20.8512,112809.0
2021-03-03 14:20:00,25.72,25.75,25.71,25.74,109847.0,20.8593,20.8836,20.8512,20.8755,109847.0
2021-03-03 14:25:00,25.73,25.75,25.69,25.71,78419.0,20.8674,20.8836,20.835,20.8512,78419.0
2021-03-03 14:30:00,25.7,25.72,25.62,25.62,151084.0,20.8431,20.8593,20.7782,20.7782,151084.0
2021-03-03 14:35:00,25.62,25.68,25.61,25.65,148292.0,20.7782,20.8269,20.7701,20.8025,148292.0
2021-03-03 14:40:00,25.64,25.73,25.63,25.69,123224.0,20.7944,20.8674,20.7863,20.835,123224.0
2021-03-03 14:45:00,25.69,25.75,25.68,25.75,123850.0,20.835,20.8836,20.8269,20.8836,123850.0
2021-03-03 14:50:00,25.75,25.77,25.72,25.76,97365.0,20.8836,20.8999,20.8593,20.8918,97365.0
2021-03-03 14:55:00,25.76,25.78,25.72,25.73,100180.0,20.8918,20.908,20.8593,20.8674,100180.0
2021-03-03 15:00:00,25.73,25.74,25.64,25.65,139828.0,20.8674,20.8755,20.7944,20.8025,139828.0
2021-03-03 15:05:00,25.64,25.67,25.64,25.66,99136.0,20.7944,20.8188,20.7944,20.8107,99136.0
2021-03-03 15:10:00,25.66,25.66,25.6,25.63,318150.0,20.8107,20.8107,20.762,20.7863,318150.0
2021-03-03 15:15:00,25.63,25.67,25.61,25.65,132967.0,20.7863,20.8188,20.7701,20.8025,132967.0
2021-03-03 15:20:00,25.65,25.66,25.62,25.62,96947.0,20.8025,20.8107,20.7782,20.7782,96947.0
2021-03-03 15:25:00,25.63,25.64,25.59,25.62,119636.0,20.7863,20.7944,20.7539,20.7782,119636.0
2021-03-03 15:30:00,25.62,25.63,25.59,25.63,238537.0,20.7782,20.7863,20.7539,20.7863,238537.0
2021-03-03 15:35:00,25.63,25.63,25.59,25.62,172430.0,20.7863,20.7863,20.7539,20.7782,172430.0
2021-03-03 15:40:00,25.62,25.68,25.61,25.66,246161.0,20.7782,20.8269,20.7701,20.8107,246161.0
2021-03-03 15:45:00,25.67,25.71,25.64,25.64,378579.0,20.8188,20.8512,20.7944,20.7944,378579.0
2021-03-03 15:50:00,25.64,25.65,25.6,25.63,450738.0,20.7944,20.8025,20.762,20.7863,450738.0
2021-03-03 15:55:00,25.62,25.63,25.55,25.58,853631.0,20.7782,20.7863,20.7214,20.7458,853631.0
2021-03-04 09:30:00,25.8,25.85,25.69,25.83,506865.0,20.9242,20.9647,20.835,20.9485,506865.0
2021-03-04 09:35:00,25.84,25.95,25.82,25.89,222002.0,20.9566,21.0458,20.9404,20.9972,222002.0
2021-03-04 09:40:00,25.89,25.97,25.87,25.92,389340.0,20.9972,21.0621,20.981,21.0215,389340.0
2021-03-04 09:45:00,25.94,25.97,25.67,25.67,332378.0,21.0377,21.0621,20.8188,20.8188,332378.0
2021-03-04 09:50:00,25.68,25.72,25.58,25.71,371017.0,20.8269,20.8593,20.7458,20.8512,371017.0
2021-03-04 09:55:00,25.71,25.78,25.65,25.75,186940.0,20.8512,20.908,20.8025,20.8836,186940.0
2021-03-04 10:00:00,25.76,25.8,25.71,25.73,230267.0,20.8918,20.9242,20.8512,20.8674,230267.0
2021-03-04 10:05:00,25.73,25.79,25.63,25.63,177188.0,20.8674,20.9161,20.7863,20.7863,177188.0
2021-03-04 10:10:00,25.63,25.67,25.54,25.67,248683.0,20.7863,20.8188,20.7133,20.8188,248683.0
2021-03-04 10:15:00,25.66,25.76,25.64,25.74,200546.0,20.8107,20.8918,20.7944,20.8755,200546.0
2021-03-04 10:20:00,25.74,25.92,25.73,25.89,192471.0,20.8755,21.0215,20.8674,20.9972,192471.0
2021-03-04 10:25:00,25.88,25.98,25.86,25.98,447207.0,20.9891,21.0702,20.9729,21.0702,447207.0
2021-03-04 10:30:00,25.98,25.98,25.84,25.86,209906.0,21.0702,21.0702,20.9566,20.9729,209906.0
2021-03-04 10:35:00,25.86,25.92,25.85,25.92,198985.0,20.9729,21.0215,20.9647,21.0215,198985.0
2021-03-04 10:40:00,25.92,25.96,25.87,25.96,147417.0,21.0215,21.054,20.981,21.054,147417.0
2021-03-04 10:45:00,25.96,26.0,25.91,25.99,285234.0,21.054,21.0864,21.0134,21.0783,285234.0
2021-03-04 10:50:00,25.99,26.15,25.98,26.13,740490.0,21.0783,21.2081,21.0702,21.1918,740490.0
2021-03-04 10:55:00,26.13,26.35,26.12,26.33,461708.0,21.1918,21.3703,21.1837,21.354,461708.0
2021-03-04 11:00:00,26.33,26.38,26.25,26.38,354114.0,21.354,21.3946,21.2892,21.3946,354114.0
2021-03-04 11:05:00,26.39,26.41,26.3,26.39,388664.0,21.4027,21.4189,21.3297,21.4027,388664.0
2021-03-04 11:10:00,26.4,26.41,26.21,26.21,496085.0,21.4108,21.4189,21.2567,21.2567,496085.0
2021-03-04 11:15:00,26.21,26.29,26.21,26.25,206298.0,21.2567,21.3216,21.2567,21.2892,206298.0
2021-03-04 11:20:00,26.25,26.28,26.2,26.23,146545.0,21.2892,21.3135,21.2486,21.2729,146545.0
2021-03-04 11:25:00,26.24,26.29,26.19,26.29,190730.0,21.281,21.3216,21.2405,21.3216,190730.0
2021-03-04 11:30:00,26.28,26.38,26.28,26.32,352103.0,21.3135,21.3946,21.3135,21.3459,352103.0
2021-03-04 11:35:00,26.31,26.38,26.3,26.37,165113.0,21.3378,21.3946,21.3297,21.3865,165113.0
2021-03-04 11:40:00,26.38,26.39,26.31,26.32,178045.0,21.3946,21.4027,21.3378,21.3459,178045.0
2021-03-04 11:45:00,26.31,26.38,26.31,26.35,99671.0,21.3378,21.3946,21.3378,21.3703,99671.0
2021-03-04 11:50:00,26.35,26.38,26.32,26.36,146988.0,21.3703,21.3946,21.3459,21.3784,146988.0
2021-03-04 11:55:00,26.36,26.44,26.36,26.44,210592.0,21.3784,21.4432,21.3784,21.4432,210592.0
2021-03-04 12:00:00,26.44,26.48,26.41,26.47,122250.0,21.4432,21.4757,21.4189,21.4676,122250.0
2021-03-04 12:05:00,26.47,26.48,26.41,26.45,133842.0,21.4676,21.4757,21.4189,21.4514,133842.0
2021-03-04 12:10:00,26.44,26.45,26.28,26.33,166640.0,21.4432,21.4514,21.3135,21.354,166640.0
2021-03-04 12:15:00,26.33,26.45,26.32,26.38,169352.0,21.354,21.4514,21.3459,21.3946,169352.0
2021-03-04 12:20:00,26.37,26.41,26.29,26.33,162739.0,21.3865,21.4189,21.3216,21.354,162739.0
2021-03-04 12:25:00,26.33,26.35,26.28,26.34,161440.0,21.354,21.3703,21.3135,21.3621,161440.0
2021-03-04 12:30:00,26.33,26.33,26.24,26.27,132389.0,21.354,21.354,21.281,21.3054,132389.0
2021-03-04 12:35:00,26.28,26.3,26.23,26.29,167705.0,21.3135,21.3297,21.2729,21.3216,167705.0
2021-03-04 12:40:00,26.29,26.34,26.25,26.27,133407.0,21.3216,21.3621,21.2892,21.3054,133407.0
2021-03-04 12:45:00,26.26,26.3,26.21,26.25,130156.0,21.2973,21.3297,21.2567,21.2892,130156.0
2021-03-04 12:50:00,26.25,26.27,26.05,26.05,193629.0,21.2892,21.3054,21.1269,21.1269,193629.0
2021-03-04 12:55:00,26.06,26.06,25.95,26.0,454579.0,21.1351,21.1351,21.0458,21.0864,454579.0
2021-03-04 13:00:00,25.99,26.17,25.97,26.13,298805.0,21.0783,21.2243,21.0621,21.1918,298805.0
2021-03-04 13:05:00,26.12,26.14,26.05,26.11,324479.0,21.1837,21.1999,21.1269,21.1756,324479.0
2021-03-04 13:10:00,26.11,26.11,26.03,26.04,171838.0,21.1756,21.1756,21.1107,21.1188,171838.0
2021-03-04 13:15:00,26.04,26.09,25.99,26.08,129045.0,21.1188,21.1594,21.0783,21.1513,129045.0
2021-03-04 13:20:00,26.07,26.07,25.98,26.02,349545.0,21.1432,21.1432,21.0702,21.1026,349545.0
2021-03-04 13:25:00,26.02,26.04,25.92,26.03,185458.0,21.1026,21.1188,21.0215,21.1107,185458.0
2021-03-04 13:30:00,26.03,26.1,26.01,26.07,217475.0,21.1107,21.1675,21.0945,21.1432,217475.0
2021-03-04 13:35:00,26.07,26.17,26.05,26.11,286399.0,21.1432,21.2243,21.1269,21.1756,286399.0
2021-03-04 13:40:00,26.1,26.13,26.0,26.03,133875.0,21.1675,21.1918,21.0864,21.1107,133875.0
2021-03-04 13:45:00,26.03,26.03,25.88,25.91,242390.0,21.1107,21.1107,20.9891,21.0134,242390.0
2021-03-04 13:50:00,25.9,25.91,25.73,25.79,246848.0,21.0053,21.0134,20.8674,20.9161,246848.0
2021-03-04 13:55:00,25.79,25.83,25.63,25.63,548300.0,20.9161,20.9485,20.7863,20.7863,548300.0
2021-03-04 14:00:00,25.64,25.74,25.63,25.64,259398.0,20.7944,20.8755,20.7863,20.7944,259398.0
2021-03-04 14:05:00,25.64,25.84,25.62,25.82,238871.0,20.7944,20.9566,20.7782,20.9404,238871.0
2021-03-04 14:10:00,25.81,25.83,25.76,25.78,216299.0,20.9323,20.9485,20.8918,20.908,216299.0
2021-03-04 14:15:00,25.77,25.82,25.73,25.79,227109.0,20.8999,20.9404,20.8674,20.9161,227109.0
2021-03-04 14:20:00,25.79,25.85,25.78,25.85,166758.0,20.9161,20.9647,20.908,20.9647,166758.0
2021-03-04 14:25:00,25.85,25.9,25.81,25.86,132289.0,20.9647,21.0053,20.9323,20.9729,132289.0
2021-03-04 14:30:00,25.85,25.86,25.71,25.72,157298.0,20.9647,20.9729,20.8512,20.8593,157298.0
2021-03-04 14:35:00,25.73,25.74,25.64,25.7,127429.0,20.8674,20.8755,20.7944,20.8431,127429.0
2021-03-04 14:40:00,25.7,25.82,25.68,25.81,114467.0,20.8431,20.9404,20.8269,20.9323,114467.0
2021-03-04 14:45:00,25.81,25.95,25.76,25.91,403535.0,20.9323,21.0458,20.8918,21.0134,403535.0
2021-03-04 14:50:00,25.91,25.97,25.9,25.96,99425.0,21.0134,21.0621,21.0053,21.054,99425.0
2021-03-04 14:55:00,25.97,25.99,25.92,25.92,84892.0,21.0621,21.0783,21.0215,21.0215,84892.0
2021-03-04 15:00:00,25.92,25.99,25.91,25.92,132538.0,21.0215,21.0783,21.0134,21.0215,132538.0
2021-03-04 15:05:00,25.92,25.97,25.79,25.8,172987.0,21.0215,21.0621,20.9161,20.9242,172987.0
2021-03-04 15:10:00,25.79,25.82,25.75,25.8,134929.0,20.9161,20.9404,20.8836,20.9242,134929.0
2021-03-04 15:15:00,25.8,25.85,25.76,25.81,104918.0,20.9242,20.9647,20.8918,20.9323,104918.0
2021-03-04 15:20:00,25.82,25.82,25.75,25.8,243071.0,20.9404,20.9404,20.8836,20.9242,243071.0
2021-03-04 15:25:00,25.81,25.89,25.79,25.88,241052.0,20.9323,20.9972,20.9161,20.9891,241052.0
2021-03-04 15:30:00,25.88,25.98,25.87,25.98,224542.0,20.9891,21.0702,20.981,21.0702,224542.0
2021-03-04 15:35:00,25.98,26.02,25.95,25.98,238133.0,21.0702,21.1026,21.0458,21.0702,238133.0
2021-03-04 15:40:00,25.98,26.07,25.97,26.03,355668.0,21.0702,21.1432,21.0621,21.1107,355668.0
2021-03-04 15:45:00,26.03,26.06,25.98,25.98,243190.0,21.1107,21.1351,21.0702,21.0702,243190.0
2021-03-04 15:50:00,25.99,26.06,25.98,26.01,355640.0,21.0783,21.1351,21.0702,21.0945,355640.0
2021-03-04 15:55:00,26.01,26.03,25.95,26.03,635205.0,21.0945,21.1107,21.0458,21.1107,635205.0
2021-03-05 09:30:00,26.83,26.84,26.65,26.83,1121420.0,21.7595,21.7677,21.6136,21.7595,1121420.0
2021-03-05 09:35:00,26.83,26.96,26.77,26.77,741934.0,21.7595,21.865,21.7109,21.7109,741934.0
2021-03-05 09:40:00,26.76,26.91,26.74,26.85,466294.0,21.7028,21.8244,21.6865,21.7758,466294.0
2021-03-05 09:45:00,26.84,26.94,26.79,26.79,371985.0,21.7677,21.8488,21.7271,21.7271,371985.0
2021-03-05 09:50:00,26.79,26.87,26.76,26.77,369224.0,21.7271,21.792,21.7028,21.7109,369224.0
2021-03-05 09:55:00,26.77,26.87,26.67,26.86,421465.0,21.7109,21.792,21.6298,21.7839,421465.0
2021-03-05 10:00:00,26.86,26.94,26.78,26.91,411196.0,21.7839,21.8488,21.719,21.8244,411196.0
2021-03-05 10:05:00,26.92,27.1,26.91,26.97,990622.0,21.8325,21.9785,21.8244,21.8731,990622.0
2021-03-05 10:10:00,26.96,27.01,26.78,26.88,458251.0,21.865,21.9055,21.719,21.8001,458251.0
2021-03-05 10:15:00,26.87,26.96,26.87,26.93,329010.0,21.792,21.865,21.792,21.8406,329010.0
2021-03-05 10:20:00,26.93,26.96,26.83,26.89,288213.0,21.8406,21.865,21.7595,21.8082,288213.0
2021-03-05 10:25:00,26.89,26.95,26.77,26.77,382679.0,21.8082,21.8569,21.7109,21.7109,382679.0
2021-03-05 10:30:00,26.77,26.82,26.65,26.66,428964.0,21.7109,21.7514,21.6136,21.6217,428964.0
2021-03-05 10:35:00,26.67,26.78,26.64,26.68,496823.0,21.6298,21.719,21.6054,21.6379,496823.0
2021-03-05 10:40:00,26.68,26.77,26.63,26.7,352586.0,21.6379,21.7109,21.5973,21.6541,352586.0
2021-03-05 10:45:00,26.7,26.83,26.67,26.81,251616.0,21.6541,21.7595,21.6298,21.7433,251616.0
2021-03-05 10:50:00,26.81,26.85,26.76,26.78,226363.0,21.7433,21.7758,21.7028,21.719,226363.0
2021-03-05 10:55:00,26.78,26.79,26.58,26.6,245204.0,21.719,21.7271,21.5568,21.573,245204.0
2021-03-05 11:00:00,26.6,26.63,26.53,26.59,301685.0,21.573,21.5973,21.5162,21.5649,301685.0
2021-03-05 11:05:00,26.58,26.62,26.56,26.59,209181.0,21.5568,21.5892,21.5406,21.5649,209181.0
2021-03-05 11:10:00,26.59,26.67,26.53,26.54,254872.0,21.5649,21.6298,21.5162,21.5243,254872.0
2021-03-05 11:15:00,26.54,26.55,26.48,26.52,351030.0,21.5243,21.5325,21.4757,21.5081,351030.0
2021-03-05 11:20:00,26.51,26.57,26.48,26.51,200255.0,21.5,21.5487,21.4757,21.5,200255.0
2021-03-05 11:25:00,26.51,26.52,26.33,26.36,364934.0,21.5,21.5081,21.354,21.3784,364934.0
2021-03-05 11:30:00,26.37,26.44,26.35,26.39,361266.0,21.3865,21.4432,21.3703,21.4027,361266.0
2021-03-05 11:35:00,26.4,26.68,26.39,26.63,374444.0,21.4108,21.6379,21.4027,21.5973,374444.0
2021-03-05 11:40:00,26.62,26.64,26.52,26.63,142581.0,21.5892,21.6054,21.5081,21.5973,142581.0
2021-03-05 11:45:00,26.64,26.65,26.5,26.51,150696.0,21.6054,21.6136,21.4919,21.5,150696.0
2021-03-05 11:50:00,26.51,26.57,26.47,26.54,120833.0,21.5,21.5487,21.4676,21.5243,120833.0
2021-03-05 11:55:00,26.54,26.62,26.52,26.61,140803.0,21.5243,21.5892,21.5081,21.5811,140803.0
2021-03-05 12:00:00,26.6,26.61,26.55,26.58,90245.0,21.573,21.5811,21.5325,21.5568,90245.0
2021-03-05 12:05:00,26.58,26.6,26.54,26.57,145200.0,21.5568,21.573,21.5243,21.5487,145200.0
2021-03-05 12:10:00,26.57,26.64,26.56,26.6,168615.0,21.5487,21.6054,21.5406,21.573,168615.0
2021-03-05 12:15:00,26.6,26.69,26.6,26.64,143641.0,21.573,21.646,21.573,21.6054,143641.0
2021-03-05 12:20:00,26.64,26.7,26.63,26.7,174173.0,21.6054,21.6541,21.5973,21.6541,174173.0
2021-03-05 12:25:00,26.7,26.71,26.63,26.65,249790.0,21.6541,21.6622,21.5973,21.6136,249790.0
2021-03-05 12:30:00,26.63,26.67,26.62,26.66,103541.0,21.5973,21.6298,21.5892,21.6217,103541.0
2021-03-05 12:35:00,26.65,26.67,26.58,26.67,145034.0,21.6136,21.6298,21.5568,21.6298,145034.0
2021-03-05 12:40:00,26.67,26.67,26.62,26.64,150650.0,21.6298,21.6298,21.5892,21.6054,150650.0
2021-03-05 12:45:00,26.63,26.63,26.57,26.59,200506.0,21.5973,21.5973,21.5487,21.5649,200506.0
2021-03-05 12:50:00,26.59,26.59,26.52,26.55,182538.0,21.5649,21.5649,21.5081,21.5325,182538.0
2021-03-05 12:55:00,26.55,26.58,26.53,26.55,80740.0,21.5325,21.5568,21.5162,21.5325,80740.0
2021-03-05 13:00:00,26.56,26.58,26.42,26.44,225022.0,21.5406,21.5568,21.427,21.4432,225022.0
2021-03-05 13:05:00,26.43,26.55,26.43,26.55,93444.0,21.4351,21.5325,21.4351,21.5325,93444.0
2021-03-05 13:10:00,26.55,26.59,26.49,26.59,58741.0,21.5325,21.5649,21.4838,21.5649,58741.0
2021-03-05 13:15:00,26.59,26.61,26.55,26.58,228675.0,21.5649,21.5811,21.5325,21.5568,228675.0
2021-03-05 13:20:00,26.57,26.6,26.53,26.59,226669.0,21.5487,21.573,21.5162,21.5649,226669.0
2021-03-05 13:25:00,26.58,26.64,26.56,26.64,142929.0,21.5568,21.6054,21.5406,21.6054,142929.0
2021-03-05 13:30:00,26.64,26.68,26.6,26.67,169571.0,21.6054,21.6379,21.573,21.6298,169571.0
2021-03-05 13:35:00,26.67,26.68,26.63,26.67,99829.0,21.6298,21.6379,21.5973,21.6298,99829.0
2021-03-05 13:40:00,26.67,26.72,26.66,26.67,203290.0,21.6298,21.6703,21.6217,21.6298,203290.0
2021-03-05 13:45:00,26.67,26.7,26.64,26.66,145204.0,21.6298,21.6541,21.6054,21.6217,145204.0
2021-03-05 13:50:00,26.67,26.68,26.52,26.53,125304.0,21.6298,21.6379,21.5081,21.5162,125304.0
2021-03-05 13:55:00,26.52,26.59,26.52,26.58,136109.0,21.5081,21.5649,21.5081,21.5568,136109.0
2021-03-05 14:00:00,26.57,26.59,26.52,26.54,155360.0,21.5487,21.5649,21.5081,21.5243,155360.0
2021-03-05 14:05:00,26.54,26.55,26.43,26.47,146556.0,21.5243,21.5325,21.4351,21.4676,146556.0
2021-03-05 14:10:00,26.47,26.55,26.46,26.54,153501.0,21.4676,21.5325,21.4595,21.5243,153501.0
2021-03-05 14:15:00,26.55,26.58,26.49,26.52,97906.0,21.5325,21.5568,21.4838,21.5081,97906.0
2021-03-05 14:20:00,26.52,26.58,26.52,26.57,199894.0,21.5081,21.5568,21.5081,21.5487,199894.0
2021-03-05 14:25:00,26.58,26.6,26.56,26.58,140615.0,21.5568,21.573,21.5406,21.5568,140615.0
2021-03-05 14:30:00,26.59,26.63,26.58,26.61,192152.0,21.5649,21.5973,21.5568,21.5811,192152.0
2021-03-05 14:35:00,26.61,26.62,26.55,26.55,136157.0,21.5811,21.5892,21.5325,21.5325,136157.0
2021-03-05 14:40:00,26.55,26.57,26.52,26.53,76252.0,21.5325,21.5487,21.5081,21.5162,76252.0
2021-03-05 14:45:00,26.54,26.59,26.51,26.58,90039.0,21.5243,21.5649,21.5,21.5568,90039.0
2021-03-05 14:50:00,26.58,26.59,26.55,26.58,153809.0,21.5568,21.5649,21.5325,21.5568,153809.0
2021-03-05 14:55:00,26.58,26.6,26.56,26.58,81182.0,21.5568,21.573,21.5406,21.5568,81182.0
2021-03-05 15:00:00,26.58,26.6,26.56,26.59,112884.0,21.5568,21.573,21.5406,21.5649,112884.0
2021-03-05 15:05:00,26.6,26.62,26.57,26.58,96615.0,21.573,21.5892,21.5487,21.5568,96615.0
2021-03-05 15:10:00,26.58,26.69,26.58,26.69,238728.0,21.5568,21.646,21.5568,21.646,238728.0
2021-03-05 15:15:00,26.69,26.69,26.62,26.66,187000.0,21.646,21.646,21.5892,21.6217,187000.0
2021-03-05 15:20:00,26.66,26.69,26.65,26.68,142834.0,21.6217,21.646,21.6136,21.6379,142834.0
2021-03-05 15:25:00,26.68,26.69,26.65,26.68,98213.0,21.6379,21.646,21.6136,21.6379,98213.0
2021-03-05 15:30:00,26.69,26.69,26.64,26.67,183632.0,21.646,21.646,21.6054,21.6298,183632.0
2021-03-05 15:35:00,26.67,26.73,26.66,26.73,222321.0,21.6298,21.6784,21.6217,21.6784,222321.0
2021-03-05 15:40:00,26.73,26.73,26.69,26.71,185504.0,21.6784,21.6784,21.646,21.6622,185504.0
2021-03-05 15:45:00,26.72,26.75,26.68,26.75,239880.0,21.6703,21.6947,21.6379,21.6947,239880.0
2021-03-05 15:50:00,26.75,26.82,26.74,26.8,341495.0,21.6947,21.7514,21.6865,21.7352,341495.0
2021-03-05 15:55:00,26.8,26.81,26.73,26.78,564465.0,21.7352,21.7433,21.6784,21.719,564465.0
2021-03-08 09:30:00,26.32,26.47,26.21,26.23,993425.0,21.3459,21.4676,21.2567,21.2729,993425.0
2021-03-08 09:35:00,26.23,26.37,26.21,26.33,517364.0,21.2729,21.3865,21.2567,21.354,517364.0
2021-03-08 09:40:00,26.34,26.39,26.22,26.35,412040.0,21.3621,21.4027,21.2648,21.3703,412040.0
2021-03-08 09:45:00,26.36,26.39,26.23,26.24,338019.0,21.3784,21.4027,21.2729,21.281,338019.0
2021-03-08 09:50:00,26.23,26.3,26.12,26.21,491614.0,21.2729,21.3297,21.1837,21.2567,491614.0
2021-03-08 09:55:00,26.21,26.27,26.02,26.15,375885.0,21.2567,21.3054,21.1026,21.2081,375885.0
2021-03-08 10:00:00,26.16,26.21,26.04,26.12,428195.0,21.2162,21.2567,21.1188,21.1837,428195.0
2021-03-08 10:05:00,26.11,26.17,26.06,26.07,330891.0,21.1756,21.2243,21.1351,21.1432,330891.0
2021-03-08 10:10:00,26.06,26.07,25.96,26.07,536558.0,21.1351,21.1432,21.054,21.1432,536558.0
2021-03-08 10:15:00,26.07,26.11,25.99,26.1,271807.0,21.1432,21.1756,21.0783,21.1675,271807.0
2021-03-08 10:20:00,26.1,26.19,26.05,26.09,223631.0,21.1675,21.2405,21.1269,21.1594,223631.0
2021-03-08 10:25:00,26.09,26.19,26.09,26.15,223904.0,21.1594,21.2405,21.1594,21.2081,223904.0
2021-03-08 10:30:00,26.15,26.23,26.14,26.17,188077.0,21.2081,21.2729,21.1999,21.2243,188077.0
2021-03-08 10:35:00,26.18,26.24,26.16,26.23,172239.0,21.2324,21.281,21.2162,21.2729,172239.0
2021-03-08 10:40:00,26.23,26.32,26.22,26.3,201553.0,21.2729,21.3459,21.2648,21.3297,201553.0
2021-03-08 10:45:00,26.29,26.3,26.22,26.26,123527.0,21.3216,21.3297,21.2648,21.2973,123527.0
2021-03-08 10:50:00,26.27,26.32,26.25,26.25,158066.0,21.3054,21.3459,21.2892,21.2892,158066.0
2021-03-08 10:55:00,26.26,26.3,26.22,26.23,128601.0,21.2973,21.3297,21.2648,21.2729,128601.0
2021-03-08 11:00:00,26.23,26.3,26.22,26.27,128517.0,21.2729,21.3297,21.2648,21.3054,128517.0
2021-03-08 11:05:00,26.27,26.3,26.25,26.28,115442.0,21.3054,21.3297,21.2892,21.3135,115442.0
2021-03-08 11:10:00,26.28,26.28,26.22,26.27,98581.0,21.3135,21.3135,21.2648,21.3054,98581.0
2021-03-08 11:15:00,26.28,26.31,26.27,26.3,163321.0,21.3135,21.3378,21.3054,21.3297,163321.0
2021-03-08 11:20:00,26.3,26.38,26.3,26.38,172450.0,21.3297,21.3946,21.3297,21.3946,172450.0
2021-03-08 11:25:00,26.38,26.42,26.36,26.4,193340.0,21.3946,21.427,21.3784,21.4108,193340.0
2021-03-08 11:30:00,26.39,26.44,26.37,26.42,230271.0,21.4027,21.4432,21.3865,21.427,230271.0
2021-03-08 11:35:00,26.42,26.43,26.39,26.4,135212.0,21.427,21.4351,21.4027,21.4108,135212.0
2021-03-08 11:40:00,26.4,26.45,26.39,26.41,111005.0,21.4108,21.4514,21.4027,21.4189,111005.0
2021-03-08 11:45:00,26.4,26.43,26.38,26.42,74197.0,21.4108,21.4351,21.3946,21.427,74197.0
2021-03-08 11:50:00,26.42,26.44,26.39,26.44,81083.0,21.427,21.4432,21.4027,21.4432,81083.0
2021-03-08 11:55:00,26.44,26.47,26.42,26.44,67892.0,21.4432,21.4676,21.427,21.4432,67892.0
2021-03-08 12:00:00,26.44,26.49,26.43,26.46,114650.0,21.4432,21.4838,21.4351,21.4595,114650.0
2021-03-08 12:05:00,26.47,26.53,26.46,26.51,110823.0,21.4676,21.5162,21.4595,21.5,110823.0
2021-03-08 12:10:00,26.51,26.56,26.5,26.55,99047.0,21.5,21.5406,21.4919,21.5325,99047.0
2021-03-08 12:15:00,26.55,26.63,26.52,26.61,157465.0,21.5325,21.5973,21.5081,21.5811,157465.0
2021-03-08 12:20:00,26.61,26.67,26.6,26.66,84383.0,21.5811,21.6298,21.573,21.6217,84383.0
2021-03-08 12:25:00,26.67,26.68,26.64,26.66,74781.0,21.6298,21.6379,21.6054,21.6217,74781.0
2021-03-08 12:30:00,26.67,26.68,26.63,26.67,101487.0,21.6298,21.6379,21.5973,21.6298,101487.0
2021-03-08 12:35:00,26.67,26.67,26.59,26.6,88989.0,21.6298,21.6298,21.5649,21.573,88989.0
2021-03-08 12:40:00,26.6,26.7,26.59,26.67,82420.0,21.573,21.6541,21.5649,21.6298,82420.0
2021-03-08 12:45:00,26.67,26.71,26.66,26.67,67342.0,21.6298,21.6622,21.6217,21.6298,67342.0
2021-03-08 12:50:00,26.67,26.7,26.65,26.65,65280.0,21.6298,21.6541,21.6136,21.6136,65280.0
2021-03-08 12:55:00,26.66,26.67,26.63,26.63,57464.0,21.6217,21.6298,21.5973,21.5973,57464.0
2021-03-08 13:00:00,26.64,26.67,26.63,26.67,264996.0,21.6054,21.6298,21.5973,21.6298,264996.0
2021-03-08 13:05:00,26.66,26.68,26.61,26.62,95198.0,21.6217,21.6379,21.5811,21.5892,95198.0
2021-03-08 13:10:00,26.62,26.63,26.56,26.58,99057.0,21.5892,21.5973,21.5406,21.5568,99057.0
2021-03-08 13:15:00,26.58,26.6,26.54,26.54,108226.0,21.5568,21.573,21.5243,21.5243,108226.0
2021-03-08 13:20:00,26.54,26.55,26.48,26.49,60962.0,21.5243,21.5325,21.4757,21.4838,60962.0
2021-03-08 13:25:00,26.49,26.55,26.48,26.52,91827.0,21.4838,21.5325,21.4757,21.5081,91827.0
2021-03-08 13:30:00,26.52,26.54,26.51,26.51,37481.0,21.5081,21.5243,21.5,21.5,37481.0
2021-03-08 13:35:00,26.52,26.53,26.49,26.51,117651.0,21.5081,21.5162,21.4838,21.5,117651.0
2021-03-08 13:40:00,26.5,26.52,26.46,26.47,66282.0,21.4919,21.5081,21.4595,21.4676,66282.0
2021-03-08 13:45:00,26.47,26.48,26.37,26.39,111074.0,21.4676,21.4757,21.3865,21.4027,111074.0
2021-03-08 13:50:00,26.39,26.41,26.35,26.39,154531.0,21.4027,21.4189,21.3703,21.4027,154531.0
2021-03-08 13:55:00,26.39,26.39,26.32,26.36,69027.0,21.4027,21.4027,21.3459,21.3784,69027.0
2021-03-08 14:00:00,26.35,26.46,26.34,26.46,127133.0,21.3703,21.4595,21.3621,21.4595,127133.0
2021-03-08 14:05:00,26.45,26.58,26.44,26.57,168217.0,21.4514,21.5568,21.4432,21.5487,168217.0
2021-03-08 14:10:00,26.57,26.58,26.53,26.55,107832.0,21.5487,21.5568,21.5162,21.5325,107832.0
2021-03-08 14:15:00,26.55,26.56,26.5,26.54,62506.0,21.5325,21.5406,21.4919,21.5243,62506.0
2021-03-08 14:20:00,26.54,26.63,26.54,26.63,67019.0,21.5243,21.5973,21.5243,21.5973,67019.0
2021-03-08 14:25:00,26.63,26.68,26.63,26.66,75463.0,21.5973,21.6379,21.5973,21.6217,75463.0
2021-03-08 14:30:00,26.66,26.68,26.65,26.66,63384.0,21.6217,21.6379,21.6136,21.6217,63384.0
2021-03-08 14:35:00,26.66,26.69,26.66,26.67,112507.0,21.6217,21.646,21.6217,21.6298,112507.0
2021-03-08 14:40:00,26.67,26.68,26.59,26.6,129414.0,21.6298,21.6379,21.5649,21.573,129414.0
2021-03-08 14:45:00,26.6,26.64,26.57,26.6,71154.0,21.573,21.6054,21.5487,21.573,71154.0
2021-03-08 14:50:00,26.6,26.62,26.57,26.59,75624.0,21.573,21.5892,21.5487,21.5649,75624.0
2021-03-08 14:55:00,26.59,26.61,26.56,26.59,83764.0,21.5649,21.5811,21.5406,21.5649,83764.0
2021-03-08 15:00:00,26.58,26.58,26.5,26.52,79578.0,21.5568,21.5568,21.4919,21.5081,79578.0
2021-03-08 15:05:00,26.53,26.55,26.5,26.53,88348.0,21.5162,21.5325,21.4919,21.5162,88348.0
2021-03-08 15:10:00,26.53,26.55,26.49,26.54,83471.0,21.5162,21.5325,21.4838,21.5243,83471.0
2021-03-08 15:15:00,26.54,26.54,26.46,26.48,121565.0,21.5243,21.5243,21.4595,21.4757,121565.0
2021-03-08 15:20:00,26.48,26.55,26.48,26.55,87406.0,21.4757,21.5325,21.4757,21.5325,87406.0
2021-03-08 15:25:00,26.55,26.56,26.51,26.54,107251.0,21.5325,21.5406,21.5,21.5243,107251.0
2021-03-08 15:30:00,26.54,26.61,26.53,26.6,215922.0,21.5243,21.5811,21.5162,21.573,215922.0
2021-03-08 15:35:00,26.6,26.61,26.57,26.58,80503.0,21.573,21.5811,21.5487,21.5568,80503.0
2021-03-08 15:40:00,26.58,26.62,26.57,26.6,109924.0,21.5568,21.5892,21.5487,21.573,109924.0
2021-03-08 15:45:00,26.6,26.61,26.57,26.59,113332.0,21.573,21.5811,21.5487,21.5649,113332.0
2021-03-08 15:50:00,26.59,26.62,26.56,26.56,212711.0,21.5649,21.5892,21.5406,21.5406,212711.0
2021-03-08 15:55:00,26.57,26.57,26.53,26.54,414137.0,21.5487,21.5487,21.5162,21.5243,414137.0
2021-03-09 09:30:00,26.32,26.32,26.04,26.08,889525.0,21.3459,21.3459,21.1188,21.1513,889525.0
2021-03-09 09:35:00,26.07,26.16,25.97,26.14,590413.0,21.1432,21.2162,21.0621,21.1999,590413.0
2021-03-09 09:40:00,26.14,26.3,26.08,26.27,398615.0,21.1999,21.3297,21.1513,21.3054,398615.0
2021-03-09 09:45:00,26.28,26.39,26.25,26.26,298593.0,21.3135,21.4027,21.2892,21.2973,298593.0
2021-03-09 09:50:00,26.26,26.32,26.17,26.2,293397.0,21.2973,21.3459,21.2243,21.2486,293397.0
2021-03-09 09:55:00,26.21,26.23,26.01,26.02,309177.0,21.2567,21.2729,21.0945,21.1026,309177.0
2021-03-09 10:00:00,26.03,26.13,25.99,26.04,335668.0,21.1107,21.1918,21.0783,21.1188,335668.0
2021-03-09 10:05:00,26.05,26.14,26.01,26.06,199990.0,21.1269,21.1999,21.0945,21.1351,199990.0
2021-03-09 10:10:00,26.07,26.1,25.98,25.98,176976.0,21.1432,21.1675,21.0702,21.0702,176976.0
2021-03-09 10:15:00,25.99,26.09,25.98,26.08,192429.0,21.0783,21.1594,21.0702,21.1513,192429.0
2021-03-09 10:20:00,26.1,26.11,26.05,26.09,130541.0,21.1675,21.1756,21.1269,21.1594,130541.0
2021-03-09 10:25:00,26.09,26.21,26.07,26.18,162741.0,21.1594,21.2567,21.1432,21.2324,162741.0
2021-03-09 10:30:00,26.19,26.3,26.16,26.29,226909.0,21.2405,21.3297,21.2162,21.3216,226909.0
2021-03-09 10:35:00,26.29,26.37,26.27,26.29,234205.0,21.3216,21.3865,21.3054,21.3216,234205.0
2021-03-09 10:40:00,26.28,26.29,26.23,26.28,94366.0,21.3135,21.3216,21.2729,21.3135,94366.0
2021-03-09 10:45:00,26.28,26.33,26.25,26.32,153222.0,21.3135,21.354,21.2892,21.3459,153222.0
2021-03-09 10:50:00,26.32,26.35,26.3,26.3,161131.0,21.3459,21.3703,21.3297,21.3297,161131.0
2021-03-09 10:55:00,26.31,26.38,26.3,26.37,210996.0,21.3378,21.3946,21.3297,21.3865,210996.0
2021-03-09 11:00:00,26.37,26.44,26.33,26.38,156279.0,21.3865,21.4432,21.354,21.3946,156279.0
2021-03-09 11:05:00,26.39,26.42,26.35,26.38,162760.0,21.4027,21.427,21.3703,21.3946,162760.0
2021-03-09 11:10:00,26.37,26.44,26.35,26.37,159035.0,21.3865,21.4432,21.3703,21.3865,159035.0
2021-03-09 11:15:00,26.38,26.39,26.29,26.31,275384.0,21.3946,21.4027,21.3216,21.3378,275384.0
2021-03-09 11:20:00,26.32,26.34,26.3,26.34,158410.0,21.3459,21.3621,21.3297,21.3621,158410.0
2021-03-09 11:25:00,26.34,26.36,26.32,26.34,72186.0,21.3621,21.3784,21.3459,21.3621,72186.0
2021-03-09 11:30:00,26.35,26.36,26.27,26.28,322635.0,21.3703,21.3784,21.3054,21.3135,322635.0
2021-03-09 11:35:00,26.28,26.32,26.26,26.31,132666.0,21.3135,21.3459,21.2973,21.3378,132666.0
2021-03-09 11:40:00,26.3,26.42,26.3,26.42,70893.0,21.3297,21.427,21.3297,21.427,70893.0
2021-03-09 11:45:00,26.41,26.43,26.4,26.41,51982.0,21.4189,21.4351,21.4108,21.4189,51982.0
2021-03-09 11:50:00,26.41,26.43,26.37,26.39,108839.0,21.4189,21.4351,21.3865,21.4027,108839.0
2021-03-09 11:55:00,26.39,26.4,26.35,26.36,44697.0,21.4027,21.4108,21.3703,21.3784,44697.0
2021-03-09 12:00:00,26.37,26.37,26.29,26.31,63149.0,21.3865,21.3865,21.3216,21.3378,63149.0
2021-03-09 12:05:00,26.3,26.33,26.28,26.3,67272.0,21.3297,21.354,21.3135,21.3297,67272.0
2021-03-09 12:10:00,26.3,26.33,26.24,26.24,101110.0,21.3297,21.354,21.281,21.281,101110.0
2021-03-09 12:15:00,26.24,26.29,26.22,26.23,94717.0,21.281,21.3216,21.2648,21.2729,94717.0
2021-03-09 12:20:00,26.23,26.27,26.23,26.26,72526.0,21.2729,21.3054,21.2729,21.2973,72526.0
2021-03-09 12:25:00,26.26,26.3,26.25,26.27,40927.0,21.2973,21.3297,21.2892,21.3054,40927.0
2021-03-09 12:30:00,26.27,26.28,26.25,26.27,51653.0,21.3054,21.3135,21.2892,21.3054,51653.0
2021-03-09 12:35:00,26.27,26.29,26.25,26.26,50893.0,21.3054,21.3216,21.2892,21.2973,50893.0
2021-03-09 12:40:00,26.27,26.3,26.24,26.3,63048.0,21.3054,21.3297,21.281,21.3297,63048.0
2021-03-09 12:45:00,26.3,26.3,26.26,26.27,76553.0,21.3297,21.3297,21.2973,21.3054,76553.0
2021-03-09 12:50:00,26.27,26.34,26.26,26.34,95819.0,21.3054,21.3621,21.2973,21.3621,95819.0
2021-03-09 12:55:00,26.33,26.39,26.33,26.38,71676.0,21.354,21.4027,21.354,21.3946,71676.0
2021-03-09 13:00:00,26.38,26.39,26.35,26.39,58932.0,21.3946,21.4027,21.3703,21.4027,58932.0
2021-03-09 13:05:00,26.39,26.39,26.35,26.38,49857.0,21.4027,21.4027,21.3703,21.3946,49857.0
2021-03-09 13:10:00,26.37,26.39,26.36,26.38,52721.0,21.3865,21.4027,21.3784,21.3946,52721.0
2021-03-09 13:15:00,26.38,26.4,26.34,26.35,62294.0,21.3946,21.4108,21.3621,21.3703,62294.0
2021-03-09 13:20:00,26.35,26.38,26.32,26.33,92543.0,21.3703,21.3946,21.3459,21.354,92543.0
2021-03-09 13:25:00,26.33,26.33,26.27,26.32,74254.0,21.354,21.354,21.3054,21.3459,74254.0
2021-03-09 13:30:00,26.32,26.33,26.29,26.3,41188.0,21.3459,21.354,21.3216,21.3297,41188.0
2021-03-09 13:35:00,26.3,26.31,26.27,26.29,64658.0,21.3297,21.3378,21.3054,21.3216,64658.0
2021-03-09 13:40:00,26.29,26.3,26.27,26.3,33875.0,21.3216,21.3297,21.3054,21.3297,33875.0
2021-03-09 13:45:00,26.3,26.32,26.28,26.3,91824.0,21.3297,21.3459,21.3135,21.3297,91824.0
2021-03-09 13:50:00,26.3,26.31,26.26,26.26,66400.0,21.3297,21.3378,21.2973,21.2973,66400.0
2021-03-09 13:55:00,26.27,26.31,26.26,26.28,67689.0,21.3054,21.3378,21.2973,21.3135,67689.0
2021-03-09 14:00:00,26.27,26.29,26.25,26.28,56177.0,21.3054,21.3216,21.2892,21.3135,56177.0
2021-03-09 14:05:00,26.27,26.3,26.27,26.28,68661.0,21.3054,21.3297,21.3054,21.3135,68661.0
2021-03-09 14:10:00,26.29,26.3,26.25,26.25,92930.0,21.3216,21.3297,21.2892,21.2892,92930.0
2021-03-09 14:15:00,26.25,26.27,26.23,26.25,135244.0,21.2892,21.3054,21.2729,21.2892,135244.0
2021-03-09 14:20:00,26.25,26.25,26.19,26.19,90769.0,21.2892,21.2892,21.2405,21.2405,90769.0
2021-03-09 14:25:00,26.19,26.23,26.18,26.21,130538.0,21.2405,21.2729,21.2324,21.2567,130538.0
2021-03-09 14:30:00,26.21,26.27,26.2,26.27,75769.0,21.2567,21.3054,21.2486,21.3054,75769.0
2021-03-09 14:35:00,26.27,26.32,26.26,26.3,68005.0,21.3054,21.3459,21.2973,21.3297,68005.0
2021-03-09 14:40:00,26.3,26.32,26.28,26.29,182008.0,21.3297,21.3459,21.3135,21.3216,182008.0
2021-03-09 14:45:00,26.29,26.29,26.24,26.25,116659.0,21.3216,21.3216,21.281,21.2892,116659.0
2021-03-09 14:50:00,26.25,26.3,26.25,26.27,74576.0,21.2892,21.3297,21.2892,21.3054,74576.0
2021-03-09 14:55:00,26.27,26.3,26.25,26.27,51900.0,21.3054,21.3297,21.2892,21.3054,51900.0
2021-03-09 15:00:00,26.27,26.28,26.25,26.28,63230.0,21.3054,21.3135,21.2892,21.3135,63230.0
2021-03-09 15:05:00,26.28,26.3,26.26,26.26,61282.0,21.3135,21.3297,21.2973,21.2973,61282.0
2021-03-09 15:10:00,26.27,26.28,26.22,26.23,61931.0,21.3054,21.3135,21.2648,21.2729,61931.0
2021-03-09 15:15:00,26.24,26.27,26.24,26.26,73284.0,21.281,21.3054,21.281,21.2973,73284.0
2021-03-09 15:20:00,26.27,26.27,26.24,26.27,63581.0,21.3054,21.3054,21.281,21.3054,63581.0
2021-03-09 15:25:00,26.27,26.27,26.22,26.23,97317.0,21.3054,21.3054,21.2648,21.2729,97317.0
2021-03-09 15:30:00,26.23,26.25,26.21,26.22,109832.0,21.2729,21.2892,21.2567,21.2648,109832.0
2021-03-09 15:35:00,26.22,26.23,26.19,26.22,137784.0,21.2648,21.2729,21.2405,21.2648,137784.0
2021-03-09 15:40:00,26.22,26.23,26.17,26.17,98031.0,21.2648,21.2729,21.2243,21.2243,98031.0
2021-03-09 15:45:00,26.17,26.2,26.16,26.18,198844.0,21.2243,21.2486,21.2162,21.2324,198844.0
2021-03-09 15:50:00,26.17,26.19,26.14,26.17,243192.0,21.2243,21.2405,21.1999,21.2243,243192.0
2021-03-09 15:55:00,26.16,26.17,26.1,26.1,404436.0,21.2162,21.2243,21.1675,21.1675,404436.0
2021-03-10 09:30:00,26.17,26.33,26.07,26.28,877943.0,21.2243,21.354,21.1432,21.3135,877943.0
2021-03-10 09:35:00,26.28,26.57,26.28,26.47,819081.0,21.3135,21.5487,21.3135,21.4676,819081.0
2021-03-10 09:40:00,26.47,26.58,26.46,26.57,359799.0,21.4676,21.5568,21.4595,21.5487,359799.0
2021-03-10 09:45:00,26.58,26.58,26.41,26.44,373899.0,21.5568,21.5568,21.4189,21.4432,373899.0
2021-03-10 09:50:00,26.43,26.45,26.32,26.38,149524.0,21.4351,21.4514,21.3459,21.3946,149524.0
2021-03-10 09:55:00,26.38,26.45,26.37,26.41,144457.0,21.3946,21.4514,21.3865,21.4189,144457.0
2021-03-10 10:00:00,26.42,26.44,26.35,26.43,157959.0,21.427,21.4432,21.3703,21.4351,157959.0
2021-03-10 10:05:00,26.43,26.49,26.3,26.38,324567.0,21.4351,21.4838,21.3297,21.3946,324567.0
2021-03-10 10:10:00,26.37,26.45,26.35,26.39,135756.0,21.3865,21.4514,21.3703,21.4027,135756.0
2021-03-10 10:15:00,26.39,26.48,26.39,26.45,114216.0,21.4027,21.4757,21.4027,21.4514,114216.0
2021-03-10 10:20:00,26.46,26.47,26.37,26.37,140855.0,21.4595,21.4676,21.3865,21.3865,140855.0
2021-03-10 10:25:00,26.37,26.43,26.32,26.33,124729.0,21.3865,21.4351,21.3459,21.354,124729.0
2021-03-10 10:30:00,26.34,26.5,26.32,26.5,209684.0,21.3621,21.4919,21.3459,21.4919,209684.0
2021-03-10 10:35:00,26.49,26.5,26.4,26.42,122883.0,21.4838,21.4919,21.4108,21.427,122883.0
2021-03-10 10:40:00,26.42,26.51,26.4,26.47,180601.0,21.427,21.5,21.4108,21.4676,180601.0
2021-03-10 10:45:00,26.46,26.5,26.44,26.47,199192.0,21.4595,21.4919,21.4432,21.4676,199192.0
2021-03-10 10:50:00,26.48,26.49,26.44,26.49,226523.0,21.4757,21.4838,21.4432,21.4838,226523.0
2021-03-10 10:55:00,26.49,26.5,26.35,26.39,174592.0,21.4838,21.4919,21.3703,21.4027,174592.0
2021-03-10 11:00:00,26.39,26.46,26.39,26.43,114890.0,21.4027,21.4595,21.4027,21.4351,114890.0
2021-03-10 11:05:00,26.42,26.48,26.39,26.41,179270.0,21.427,21.4757,21.4027,21.4189,179270.0
2021-03-10 11:10:00,26.41,26.43,26.38,26.39,95316.0,21.4189,21.4351,21.3946,21.4027,95316.0
2021-03-10 11:15:00,26.4,26.4,26.28,26.32,111429.0,21.4108,21.4108,21.3135,21.3459,111429.0
2021-03-10 11:20:00,26.32,26.33,26.25,26.28,152423.0,21.3459,21.354,21.2892,21.3135,152423.0
2021-03-10 11:25:00,26.29,26.33,26.27,26.32,103793.0,21.3216,21.354,21.3054,21.3459,103793.0
2021-03-10 11:30:00,26.31,26.34,26.26,26.29,389933.0,21.3378,21.3621,21.2973,21.3216,389933.0
2021-03-10 11:35:00,26.3,26.36,26.29,26.33,72972.0,21.3297,21.3784,21.3216,21.354,72972.0
2021-03-10 11:40:00,26.33,26.37,26.32,26.36,75764.0,21.354,21.3865,21.3459,21.3784,75764.0
2021-03-10 11:45:00,26.36,26.4,26.34,26.35,85811.0,21.3784,21.4108,21.3621,21.3703,85811.0
2021-03-10 11:50:00,26.35,26.37,26.34,26.35,46119.0,21.3703,21.3865,21.3621,21.3703,46119.0
2021-03-10 11:55:00,26.35,26.37,26.3,26.33,91409.0,21.3703,21.3865,21.3297,21.354,91409.0
2021-03-10 12:00:00,26.33,26.34,26.31,26.31,35079.0,21.354,21.3621,21.3378,21.3378,35079.0
2021-03-10 12:05:00,26.31,26.32,26.23,26.26,82907.0,21.3378,21.3459,21.2729,21.2973,82907.0
2021-03-10 12:10:00,26.25,26.26,26.22,26.22,86555.0,21.2892,21.2973,21.2648,21.2648,86555.0
2021-03-10 12:15:00,26.22,26.3,26.22,26.29,113781.0,21.2648,21.3297,21.2648,21.3216,113781.0
2021-03-10 12:20:00,26.29,26.29,26.24,26.26,68362.0,21.3216,21.3216,21.281,21.2973,68362.0
2021-03-10 12:25:00,26.26,26.29,26.24,26.26,92226.0,21.2973,21.3216,21.281,21.2973,92226.0
2021-03-10 12:30:00,26.26,26.3,26.25,26.3,93378.0,21.2973,21.3297,21.2892,21.3297,93378.0
2021-03-10 12:35:00,26.3,26.3,26.24,26.26,86060.0,21.3297,21.3297,21.281,21.2973,86060.0
2021-03-10 12:40:00,26.26,26.3,26.24,26.28,54095.0,21.2973,21.3297,21.281,21.3135,54095.0
2021-03-10 12:45:00,26.28,26.36,26.28,26.33,52119.0,21.3135,21.3784,21.3135,21.354,52119.0
2021-03-10 12:50:00,26.33,26.37,26.32,26.35,83620.0,21.354,21.3865,21.3459,21.3703,83620.0
2021-03-10 12:55:00,26.36,26.36,26.32,26.32,57828.0,21.3784,21.3784,21.3459,21.3459,57828.0
2021-03-10 13:00:00,26.32,26.34,26.27,26.34,105849.0,21.3459,21.3621,21.3054,21.3621,105849.0
2021-03-10 13:05:00,26.34,26.38,26.33,26.35,65696.0,21.3621,21.3946,21.354,21.3703,65696.0
2021-03-10 13:10:00,26.36,26.39,26.34,26.39,123301.0,21.3784,21.4027,21.3621,21.4027,123301.0
2021-03-10 13:15:00,26.39,26.42,26.37,26.39,106571.0,21.4027,21.427,21.3865,21.4027,106571.0
2021-03-10 13:20:00,26.39,26.42,26.38,26.41,115124.0,21.4027,21.427,21.3946,21.4189,115124.0
2021-03-10 13:25:00,26.41,26.46,26.4,26.44,83289.0,21.4189,21.4595,21.4108,21.4432,83289.0
2021-03-10 13:30:00,26.45,26.46,26.41,26.44,55631.0,21.4514,21.4595,21.4189,21.4432,55631.0
2021-03-10 13:35:00,26.44,26.46,26.41,26.46,76101.0,21.4432,21.4595,21.4189,21.4595,76101.0
2021-03-10 13:40:00,26.45,26.52,26.44,26.52,162646.0,21.4514,21.5081,21.4432,21.5081,162646.0
2021-03-10 13:45:00,26.52,26.52,26.45,26.49,110237.0,21.5081,21.5081,21.4514,21.4838,110237.0
2021-03-10 13:50:00,26.49,26.51,26.48,26.5,53287.0,21.4838,21.5,21.4757,21.4919,53287.0
2021-03-10 13:55:00,26.5,26.51,26.48,26.49,76907.0,21.4919,21.5,21.4757,21.4838,76907.0
2021-03-10 14:00:00,26.49,26.56,26.47,26.55,188640.0,21.4838,21.5406,21.4676,21.5325,188640.0
2021-03-10 14:05:00,26.55,26.57,26.53,26.54,60752.0,21.5325,21.5487,21.5162,21.5243,60752.0
2021-03-10 14:10:00,26.54,26.6,26.54,26.57,135145.0,21.5243,21.573,21.5243,21.5487,135145.0
2021-03-10 14:15:00,26.58,26.58,26.54,26.54,101433.0,21.5568,21.5568,21.5243,21.5243,101433.0
2021-03-10 14:20:00,26.55,26.58,26.54,26.57,82732.0,21.5325,21.5568,21.5243,21.5487,82732.0
2021-03-10 14:25:00,26.58,26.62,26.56,26.61,132401.0,21.5568,21.5892,21.5406,21.5811,132401.0
2021-03-10 14:30:00,26.6,26.61,26.54,26.58,105658.0,21.573,21.5811,21.5243,21.5568,105658.0
2021-03-10 14:35:00,26.58,26.6,26.55,26.58,72101.0,21.5568,21.573,21.5325,21.5568,72101.0
2021-03-10 14:40:00,26.57,26.57,26.53,26.53,58759.0,21.5487,21.5487,21.5162,21.5162,58759.0
2021-03-10 14:45:00,26.53,26.55,26.51,26.54,60482.0,21.5162,21.5325,21.5,21.5243,60482.0
2021-03-10 14:50:00,26.54,26.55,26.52,26.53,60774.0,21.5243,21.5325,21.5081,21.5162,60774.0
2021-03-10 14:55:00,26.53,26.55,26.5,26.51,69980.0,21.5162,21.5325,21.4919,21.5,69980.0
2021-03-10 15:00:00,26.52,26.54,26.5,26.51,85190.0,21.5081,21.5243,21.4919,21.5,85190.0
2021-03-10 15:05:00,26.52,26.53,26.49,26.5,74859.0,21.5081,21.5162,21.4838,21.4919,74859.0
2021-03-10 15:10:00,26.5,26.51,26.47,26.49,184750.0,21.4919,21.5,21.4676,21.4838,184750.0
2021-03-10 15:15:00,26.5,26.55,26.49,26.55,71367.0,21.4919,21.5325,21.4838,21.5325,71367.0
2021-03-10 15:20:00,26.55,26.59,26.54,26.59,60737.0,21.5325,21.5649,21.5243,21.5649,60737.0
2021-03-10 15:25:00,26.59,26.6,26.56,26.57,99669.0,21.5649,21.573,21.5406,21.5487,99669.0
2021-03-10 15:30:00,26.57,26.63,26.56,26.61,164529.0,21.5487,21.5973,21.5406,21.5811,164529.0
2021-03-10 15:35:00,26.6,26.61,26.59,26.6,63324.0,21.573,21.5811,21.5649,21.573,63324.0
2021-03-10 15:40:00,26.59,26.63,26.58,26.63,119517.0,21.5649,21.5973,21.5568,21.5973,119517.0
2021-03-10 15:45:00,26.63,26.66,26.62,26.64,191676.0,21.5973,21.6217,21.5892,21.6054,191676.0
2021-03-10 15:50:00,26.63,26.65,26.6,26.62,182973.0,21.5973,21.6136,21.573,21.5892,182973.0
2021-03-10 15:55:00,26.61,26.66,26.6,26.65,305068.0,21.5811,21.6217,21.573,21.6136,305068.0
2021-03-11 09:30:00,26.73,26.74,26.5,26.62,493949.0,21.6784,21.6865,21.4919,21.5892,493949.0
2021-03-11 09:35:00,26.61,26.73,26.59,26.66,270250.0,21.5811,21.6784,21.5649,21.6217,270250.0
2021-03-11 09:40:00,26.66,26.74,26.64,26.68,274086.0,21.6217,21.6865,21.6054,21.6379,274086.0
2021-03-11 09:45:00,26.68,26.75,26.67,26.73,216002.0,21.6379,21.6947,21.6298,21.6784,216002.0
2021-03-11 09:50:00,26.73,26.85,26.73,26.85,292261.0,21.6784,21.7758,21.6784,21.7758,292261.0
2021-03-11 09:55:00,26.85,26.89,26.78,26.79,315139.0,21.7758,21.8082,21.719,21.7271,315139.0
2021-03-11 10:00:00,26.79,26.83,26.76,26.79,176636.0,21.7271,21.7595,21.7028,21.7271,176636.0
2021-03-11 10:05:00,26.8,26.88,26.8,26.83,124571.0,21.7352,21.8001,21.7352,21.7595,124571.0
2021-03-11 10:10:00,26.83,26.84,26.77,26.83,139594.0,21.7595,21.7677,21.7109,21.7595,139594.0
2021-03-11 10:15:00,26.84,26.86,26.8,26.85,145593.0,21.7677,21.7839,21.7352,21.7758,145593.0
2021-03-11 10:20:00,26.86,26.91,26.85,26.88,158685.0,21.7839,21.8244,21.7758,21.8001,158685.0
2021-03-11 10:25:00,26.88,26.9,26.85,26.87,130795.0,21.8001,21.8163,21.7758,21.792,130795.0
2021-03-11 10:30:00,26.87,26.89,26.85,26.86,65732.0,21.792,21.8082,21.7758,21.7839,65732.0
2021-03-11 10:35:00,26.86,26.92,26.85,26.88,94761.0,21.7839,21.8325,21.7758,21.8001,94761.0
2021-03-11 10:40:00,26.89,26.95,26.89,26.93,70287.0,21.8082,21.8569,21.8082,21.8406,70287.0
2021-03-11 10:45:00,26.93,26.98,26.92,26.98,211064.0,21.8406,21.8812,21.8325,21.8812,211064.0
2021-03-11 10:50:00,26.98,26.99,26.93,26.94,133907.0,21.8812,21.8893,21.8406,21.8488,133907.0
2021-03-11 10:55:00,26.94,26.97,26.91,26.91,82089.0,21.8488,21.8731,21.8244,21.8244,82089.0
2021-03-11 11:00:00,26.91,26.92,26.88,26.91,108878.0,21.8244,21.8325,21.8001,21.8244,108878.0
2021-03-11 11:05:00,26.91,26.92,26.85,26.89,174711.0,21.8244,21.8325,21.7758,21.8082,174711.0
2021-03-11 11:10:00,26.89,26.91,26.84,26.86,132035.0,21.8082,21.8244,21.7677,21.7839,132035.0
2021-03-11 11:15:00,26.87,26.87,26.81,26.86,175470.0,21.792,21.792,21.7433,21.7839,175470.0
2021-03-11 11:20:00,26.86,26.89,26.82,26.83,139572.0,21.7839,21.8082,21.7514,21.7595,139572.0
2021-03-11 11:25:00,26.83,26.85,26.8,26.81,100059.0,21.7595,21.7758,21.7352,21.7433,100059.0
2021-03-11 11:30:00,26.8,26.83,26.78,26.83,177764.0,21.7352,21.7595,21.719,21.7595,177764.0
2021-03-11 11:35:00,26.83,26.84,26.76,26.79,90459.0,21.7595,21.7677,21.7028,21.7271,90459.0
2021-03-11 11:40:00,26.78,26.79,26.73,26.74,52525.0,21.719,21.7271,21.6784,21.6865,52525.0
2021-03-11 11:45:00,26.75,26.76,26.74,26.75,69373.0,21.6947,21.7028,21.6865,21.6947,69373.0
2021-03-11 11:50:00,26.75,26.79,26.74,26.78,62006.0,21.6947,21.7271,21.6865,21.719,62006.0
2021-03-11 11:55:00,26.78,26.8,26.75,26.76,64239.0,21.719,21.7352,21.6947,21.7028,64239.0
2021-03-11 12:00:00,26.76,26.79,26.73,26.75,68219.0,21.7028,21.7271,21.6784,21.6947,68219.0
2021-03-11 12:05:00,26.74,26.76,26.73,26.74,37427.0,21.6865,21.7028,21.6784,21.6865,37427.0
2021-03-11 12:10:00,26.74,26.75,26.7,26.71,116109.0,21.6865,21.6947,21.6541,21.6622,116109.0
2021-03-11 12:15:00,26.72,26.75,26.71,26.74,39389.0,21.6703,21.6947,21.6622,21.6865,39389.0
2021-03-11 12:20:00,26.74,26.77,26.72,26.76,54789.0,21.6865,21.7109,21.6703,21.7028,54789.0
2021-03-11 12:25:00,26.76,26.82,26.75,26.82,106779.0,21.7028,21.7514,21.6947,21.7514,106779.0
2021-03-11 12:30:00,26.82,26.83,26.79,26.8,45515.0,21.7514,21.7595,21.7271,21.7352,45515.0
2021-03-11 12:35:00,26.8,26.82,26.78,26.8,103303.0,21.7352,21.7514,21.719,21.7352,103303.0
2021-03-11 12:40:00,26.8,26.83,26.78,26.79,69789.0,21.7352,21.7595,21.719,21.7271,69789.0
2021-03-11 12:45:00,26.79,26.81,26.73,26.74,62104.0,21.7271,21.7433,21.6784,21.6865,62104.0
2021-03-11 12:50:00,26.73,26.74,26.71,26.73,27682.0,21.6784,21.6865,21.6622,21.6784,27682.0
2021-03-11 12:55:00,26.74,26.78,26.72,26.78,41319.0,21.6865,21.719,21.6703,21.719,41319.0
2021-03-11 13:00:00,26.79,26.8,26.76,26.77,43984.0,21.7271,21.7352,21.7028,21.7109,43984.0
2021-03-11 13:05:00,26.77,26.77,26.73,26.73,69641.0,21.7109,21.7109,21.6784,21.6784,69641.0
2021-03-11 13:10:00,26.73,26.79,26.73,26.74,172821.0,21.6784,21.7271,21.6784,21.6865,172821.0
2021-03-11 13:15:00,26.75,26.77,26.73,26.73,25601.0,21.6947,21.7109,21.6784,21.6784,25601.0
2021-03-11 13:20:00,26.73,26.74,26.71,26.73,68601.0,21.6784,21.6865,21.6622,21.6784,68601.0
2021-03-11 13:25:00,26.72,26.74,26.7,26.71,81802.0,21.6703,21.6865,21.6541,21.6622,81802.0
2021-03-11 13:30:00,26.72,26.73,26.71,26.72,59593.0,21.6703,21.6784,21.6622,21.6703,59593.0
2021-03-11 13:35:00,26.72,26.73,26.7,26.71,43772.0,21.6703,21.6784,21.6541,21.6622,43772.0
2021-03-11 13:40:00,26.71,26.72,26.67,26.68,66103.0,21.6622,21.6703,21.6298,21.6379,66103.0
2021-03-11 13:45:00,26.68,26.68,26.65,26.65,46766.0,21.6379,21.6379,21.6136,21.6136,46766.0
2021-03-11 13:50:00,26.66,26.68,26.65,26.65,27645.0,21.6217,21.6379,21.6136,21.6136,27645.0
2021-03-11 13:55:00,26.65,26.68,26.64,26.66,43494.0,21.6136,21.6379,21.6054,21.6217,43494.0
2021-03-11 14:00:00,26.66,26.69,26.65,26.65,70315.0,21.6217,21.646,21.6136,21.6136,70315.0
2021-03-11 14:05:00,26.65,26.66,26.62,26.62,73244.0,21.6136,21.6217,21.5892,21.5892,73244.0
2021-03-11 14:10:00,26.62,26.64,26.62,26.63,95893.0,21.5892,21.6054,21.5892,21.5973,95893.0
2021-03-11 14:15:00,26.64,26.66,26.61,26.66,56985.0,21.6054,21.6217,21.5811,21.6217,56985.0
2021-03-11 14:20:00,26.66,26.69,26.65,26.69,40931.0,21.6217,21.646,21.6136,21.646,40931.0
2021-03-11 14:25:00,26.69,26.7,26.66,26.69,86241.0,21.646,21.6541,21.6217,21.646,86241.0
2021-03-11 14:30:00,26.69,26.7,26.68,26.69,106648.0,21.646,21.6541,21.6379,21.646,106648.0
2021-03-11 14:35:00,26.69,26.7,26.65,26.69,64491.0,21.646,21.6541,21.6136,21.646,64491.0
2021-03-11 14:40:00,26.68,26.7,26.67,26.68,56453.0,21.6379,21.6541,21.6298,21.6379,56453.0
2021-03-11 14:45:00,26.69,26.69,26.66,26.66,48343.0,21.646,21.646,21.6217,21.6217,48343.0
2021-03-11 14:50:00,26.67,26.7,26.66,26.7,78980.0,21.6298,21.6541,21.6217,21.6541,78980.0
2021-03-11 14:55:00,26.7,26.7,26.66,26.66,42925.0,21.6541,21.6541,21.6217,21.6217,42925.0
2021-03-11 15:00:00,26.67,26.71,26.66,26.71,88625.0,21.6298,21.6622,21.6217,21.6622,88625.0
2021-03-11 15:05:00,26.71,26.71,26.65,26.66,89726.0,21.6622,21.6622,21.6136,21.6217,89726.0
2021-03-11 15:10:00,26.66,26.66,26.62,26.63,56829.0,21.6217,21.6217,21.5892,21.5973,56829.0
2021-03-11 15:15:00,26.62,26.63,26.6,26.62,104372.0,21.5892,21.5973,21.573,21.5892,104372.0
2021-03-11 15:20:00,26.62,26.63,26.61,26.63,58229.0,21.5892,21.5973,21.5811,21.5973,58229.0
2021-03-11 15:25:00,26.62,26.63,26.59,26.63,80043.0,21.5892,21.5973,21.5649,21.5973,80043.0
2021-03-11 15:30:00,26.62,26.64,26.58,26.61,126464.0,21.5892,21.6054,21.5568,21.5811,126464.0
2021-03-11 15:35:00,26.61,26.63,26.6,26.63,123526.0,21.5811,21.5973,21.573,21.5973,123526.0
2021-03-11 15:40:00,26.63,26.63,26.6,26.62,152311.0,21.5973,21.5973,21.573,21.5892,152311.0
2021-03-11 15:45:00,26.62,26.65,26.61,26.64,121891.0,21.5892,21.6136,21.5811,21.6054,121891.0
2021-03-11 15:50:00,26.65,26.66,26.62,26.64,222038.0,21.6136,21.6217,21.5892,21.6054,222038.0
2021-03-11 15:55:00,26.64,26.65,26.6,26.64,390791.0,21.6054,21.6136,21.573,21.6054,390791.0
2021-03-12 09:30:00,26.75,26.98,26.75,26.95,539421.0,21.6947,21.8812,21.6947,21.8569,539421.0
2021-03-12 09:35:00,26.95,27.01,26.91,26.98,318338.0,21.8569,21.9055,21.8244,21.8812,318338.0
2021-03-12 09:40:00,26.98,27.0,26.9,26.94,212656.0,21.8812,21.8974,21.8163,21.8488,212656.0
2021-03-12 09:45:00,26.95,26.95,26.85,26.88,131283.0,21.8569,21.8569,21.7758,21.8001,131283.0
2021-03-12 09:50:00,26.88,26.9,26.78,26.89,167449.0,21.8001,21.8163,21.719,21.8082,167449.0
2021-03-12 09:55:00,26.88,26.92,26.88,26.91,93228.0,21.8001,21.8325,21.8001,21.8244,93228.0
2021-03-12 10:00:00,26.91,26.92,26.81,26.84,134951.0,21.8244,21.8325,21.7433,21.7677,134951.0
2021-03-12 10:05:00,26.83,26.87,26.82,26.85,140197.0,21.7595,21.792,21.7514,21.7758,140197.0
2021-03-12 10:10:00,26.85,26.88,26.74,26.78,110789.0,21.7758,21.8001,21.6865,21.719,110789.0
2021-03-12 10:15:00,26.77,26.8,26.72,26.78,116400.0,21.7109,21.7352,21.6703,21.719,116400.0
2021-03-12 10:20:00,26.79,26.81,26.77,26.78,109348.0,21.7271,21.7433,21.7109,21.719,109348.0
2021-03-12 10:25:00,26.78,26.79,26.72,26.78,105219.0,21.719,21.7271,21.6703,21.719,105219.0
2021-03-12 10:30:00,26.78,26.79,26.72,26.79,70037.0,21.719,21.7271,21.6703,21.7271,70037.0
2021-03-12 10:35:00,26.78,26.88,26.77,26.87,91402.0,21.719,21.8001,21.7109,21.792,91402.0
2021-03-12 10:40:00,26.87,26.9,26.84,26.9,82269.0,21.792,21.8163,21.7677,21.8163,82269.0
2021-03-12 10:45:00,26.89,26.95,26.89,26.94,126648.0,21.8082,21.8569,21.8082,21.8488,126648.0
2021-03-12 10:50:00,26.93,26.95,26.87,26.94,107410.0,21.8406,21.8569,21.792,21.8488,107410.0
2021-03-12 10:55:00,26.94,26.96,26.91,26.96,149427.0,21.8488,21.865,21.8244,21.865,149427.0
2021-03-12 11:00:00,26.95,26.99,26.92,26.94,153124.0,21.8569,21.8893,21.8325,21.8488,153124.0
2021-03-12 11:05:00,26.94,26.97,26.92,26.96,164484.0,21.8488,21.8731,21.8325,21.865,164484.0
2021-03-12 11:10:00,26.96,27.02,26.96,27.0,220361.0,21.865,21.9136,21.865,21.8974,220361.0
2021-03-12 11:15:00,27.0,27.03,26.98,26.99,364510.0,21.8974,21.9217,21.8812,21.8893,364510.0
2021-03-12 11:20:00,26.99,27.0,26.96,26.97,140310.0,21.8893,21.8974,21.865,21.8731,140310.0
2021-03-12 11:25:00,26.98,27.0,26.96,26.98,183072.0,21.8812,21.8974,21.865,21.8812,183072.0
2021-03-12 11:30:00,26.99,27.02,26.97,27.02,264390.0,21.8893,21.9136,21.8731,21.9136,264390.0
2021-03-12 11:35:00,27.02,27.03,26.94,26.94,99385.0,21.9136,21.9217,21.8488,21.8488,99385.0
2021-03-12 11:40:00,26.94,26.96,26.89,26.91,76675.0,21.8488,21.865,21.8082,21.8244,76675.0
2021-03-12 11:45:00,26.91,26.91,26.87,26.88,80031.0,21.8244,21.8244,21.792,21.8001,80031.0
2021-03-12 11:50:00,26.88,26.93,26.88,26.92,122115.0,21.8001,21.8406,21.8001,21.8325,122115.0
2021-03-12 11:55:00,26.92,26.95,26.91,26.94,57381.0,21.8325,21.8569,21.8244,21.8488,57381.0
2021-03-12 12:00:00,26.93,26.94,26.91,26.92,34869.0,21.8406,21.8488,21.8244,21.8325,34869.0
2021-03-12 12:05:00,26.92,26.92,26.89,26.9,35738.0,21.8325,21.8325,21.8082,21.8163,35738.0
2021-03-12 12:10:00,26.89,26.92,26.89,26.91,30492.0,21.8082,21.8325,21.8082,21.8244,30492.0
2021-03-12 12:15:00,26.92,26.95,26.91,26.95,54941.0,21.8325,21.8569,21.8244,21.8569,54941.0
2021-03-12 12:20:00,26.94,26.95,26.89,26.91,54813.0,21.8488,21.8569,21.8082,21.8244,54813.0
2021-03-12 12:25:00,26.9,26.91,26.88,26.89,38934.0,21.8163,21.8244,21.8001,21.8082,38934.0
2021-03-12 12:30:00,26.89,26.91,26.89,26.89,58753.0,21.8082,21.8244,21.8082,21.8082,58753.0
2021-03-12 12:35:00,26.89,26.91,26.88,26.91,50017.0,21.8082,21.8244,21.8001,21.8244,50017.0
2021-03-12 12:40:00,26.91,26.92,26.88,26.91,43803.0,21.8244,21.8325,21.8001,21.8244,43803.0
2021-03-12 12:45:00,26.91,26.94,26.91,26.92,37318.0,21.8244,21.8488,21.8244,21.8325,37318.0
2021-03-12 12:50:00,26.92,26.93,26.89,26.92,55615.0,21.8325,21.8406,21.8082,21.8325,55615.0
2021-03-12 12:55:00,26.92,26.92,26.88,26.89,30656.0,21.8325,21.8325,21.8001,21.8082,30656.0
2021-03-12 13:00:00,26.89,26.9,26.86,26.87,43768.0,21.8082,21.8163,21.7839,21.792,43768.0
2021-03-12 13:05:00,26.87,26.91,26.87,26.88,48624.0,21.792,21.8244,21.792,21.8001,48624.0
2021-03-12 13:10:00,26.88,26.89,26.87,26.87,55869.0,21.8001,21.8082,21.792,21.792,55869.0
2021-03-12 13:15:00,26.88,26.93,26.87,26.93,41985.0,21.8001,21.8406,21.792,21.8406,41985.0
2021-03-12 13:20:00,26.92,26.93,26.89,26.91,35727.0,21.8325,21.8406,21.8082,21.8244,35727.0
2021-03-12 13:25:00,26.91,26.94,26.9,26.93,27943.0,21.8244,21.8488,21.8163,21.8406,27943.0
2021-03-12 13:30:00,26.93,26.94,26.91,26.92,44030.0,21.8406,21.8488,21.8244,21.8325,44030.0
2021-03-12 13:35:00,26.92,26.92,26.86,26.89,58739.0,21.8325,21.8325,21.7839,21.8082,58739.0
2021-03-12 13:40:00,26.89,26.92,26.88,26.89,63720.0,21.8082,21.8325,21.8001,21.8082,63720.0
2021-03-12 13:45:00,26.9,26.9,26.84,26.85,106886.0,21.8163,21.8163,21.7677,21.7758,106886.0
2021-03-12 13:50:00,26.85,26.85,26.81,26.82,46723.0,21.7758,21.7758,21.7433,21.7514,46723.0
2021-03-12 13:55:00,26.82,26.84,26.79,26.83,92660.0,21.7514,21.7677,21.7271,21.7595,92660.0
2021-03-12 14:00:00,26.83,26.88,26.82,26.85,72885.0,21.7595,21.8001,21.7514,21.7758,72885.0
2021-03-12 14:05:00,26.85,26.92,26.84,26.91,75645.0,21.7758,21.8325,21.7677,21.8244,75645.0
2021-03-12 14:10:00,26.9,26.94,26.89,26.94,54752.0,21.8163,21.8488,21.8082,21.8488,54752.0
2021-03-12 14:15:00,26.94,26.94,26.89,26.91,50183.0,21.8488,21.8488,21.8082,21.8244,50183.0
2021-03-12 14:20:00,26.9,26.91,26.88,26.89,37206.0,21.8163,21.8244,21.8001,21.8082,37206.0
2021-03-12 14:25:00,26.89,26.92,26.87,26.91,73105.0,21.8082,21.8325,21.792,21.8244,73105.0
2021-03-12 14:30:00,26.9,26.92,26.88,26.9,60808.0,21.8163,21.8325,21.8001,21.8163,60808.0
2021-03-12 14:35:00,26.9,26.92,26.89,26.92,20709.0,21.8163,21.8325,21.8082,21.8325,20709.0
2021-03-12 14:40:00,26.92,26.93,26.91,26.93,32904.0,21.8325,21.8406,21.8244,21.8406,32904.0
2021-03-12 14:45:00,26.93,26.93,26.89,26.92,43199.0,21.8406,21.8406,21.8082,21.8325,43199.0
2021-03-12 14:50:00,26.92,26.93,26.87,26.88,73580.0,21.8325,21.8406,21.792,21.8001,73580.0
2021-03-12 14:55:00,26.88,26.92,26.87,26.9,40538.0,21.8001,21.8325,21.792,21.8163,40538.0
2021-03-12 15:00:00,26.89,26.91,26.88,26.89,50428.0,21.8082,21.8244,21.8001,21.8082,50428.0
2021-03-12 15:05:00,26.89,26.92,26.89,26.91,40130.0,21.8082,21.8325,21.8082,21.8244,40130.0
2021-03-12 15:10:00,26.9,26.91,26.87,26.89,38103.0,21.8163,21.8244,21.792,21.8082,38103.0
2021-03-12 15:15:00,26.89,26.92,26.88,26.91,34321.0,21.8082,21.8325,21.8001,21.8244,34321.0
2021-03-12 15:20:00,26.92,26.93,26.91,26.92,45073.0,21.8325,21.8406,21.8244,21.8325,45073.0
2021-03-12 15:25:00,26.92,26.94,26.91,26.93,53455.0,21.8325,21.8488,21.8244,21.8406,53455.0
2021-03-12 15:30:00,26.93,26.94,26.91,26.93,77892.0,21.8406,21.8488,21.8244,21.8406,77892.0
2021-03-12 15:35:00,26.93,26.97,26.92,26.96,114838.0,21.8406,21.8731,21.8325,21.865,114838.0
2021-03-12 15:40:00,26.97,26.97,26.94,26.96,145438.0,21.8731,21.8731,21.8488,21.865,145438.0
2021-03-12 15:45:00,26.95,26.97,26.94,26.96,65211.0,21.8569,21.8731,21.8488,21.865,65211.0
2021-03-12 15:50:00,26.97,26.97,26.93,26.94,132739.0,21.8731,21.8731,21.8406,21.8488,132739.0
2021-03-12 15:55:00,26.94,26.97,26.93,26.97,224398.0,21.8488,21.8731,21.8406,21.8731,224398.0
2021-03-15 09:30:00,26.7,26.84,26.66,26.74,438337.0,21.6541,21.7677,21.6217,21.6865,438337.0
2021-03-15 09:35:00,26.74,26.77,26.7,26.74,170080.0,21.6865,21.7109,21.6541,21.6865,170080.0
2021-03-15 09:40:00,26.73,26.73,26.56,26.57,215430.0,21.6784,21.6784,21.5406,21.5487,215430.0
2021-03-15 09:45:00,26.56,26.57,26.47,26.54,321844.0,21.5406,21.5487,21.4676,21.5243,321844.0
2021-03-15 09:50:00,26.54,26.57,26.35,26.41,346745.0,21.5243,21.5487,21.3703,21.4189,346745.0
2021-03-15 09:55:00,26.41,26.48,26.4,26.46,161131.0,21.4189,21.4757,21.4108,21.4595,161131.0
2021-03-15 10:00:00,26.45,26.48,26.29,26.32,293248.0,21.4514,21.4757,21.3216,21.3459,293248.0
2021-03-15 10:05:00,26.32,26.35,26.26,26.27,317068.0,21.3459,21.3703,21.2973,21.3054,317068.0
2021-03-15 10:10:00,26.27,26.37,26.23,26.36,396526.0,21.3054,21.3865,21.2729,21.3784,396526.0
2021-03-15 10:15:00,26.36,26.41,26.33,26.4,163227.0,21.3784,21.4189,21.354,21.4108,163227.0
2021-03-15 10:20:00,26.4,26.49,26.38,26.48,260959.0,21.4108,21.4838,21.3946,21.4757,260959.0
2021-03-15 10:25:00,26.47,26.54,26.46,26.48,135467.0,21.4676,21.5243,21.4595,21.4757,135467.0
2021-03-15 10:30:00,26.47,26.53,26.43,26.51,140068.0,21.4676,21.5162,21.4351,21.5,140068.0
2021-03-15 10:35:00,26.5,26.53,26.44,26.46,77458.0,21.4919,21.5162,21.4432,21.4595,77458.0
2021-03-15 10:40:00,26.46,26.48,26.35,26.38,130590.0,21.4595,21.4757,21.3703,21.3946,130590.0
2021-03-15 10:45:00,26.38,26.38,26.32,26.33,138997.0,21.3946,21.3946,21.3459,21.354,138997.0
2021-03-15 10:50:00,26.34,26.38,26.31,26.35,80364.0,21.3621,21.3946,21.3378,21.3703,80364.0
2021-03-15 10:55:00,26.36,26.39,26.31,26.33,115631.0,21.3784,21.4027,21.3378,21.354,115631.0
2021-03-15 11:00:00,26.33,26.45,26.31,26.44,87381.0,21.354,21.4514,21.3378,21.4432,87381.0
2021-03-15 11:05:00,26.44,26.45,26.36,26.4,100858.0,21.4432,21.4514,21.3784,21.4108,100858.0
2021-03-15 11:10:00,26.41,26.42,26.36,26.38,64705.0,21.4189,21.427,21.3784,21.3946,64705.0
2021-03-15 11:15:00,26.38,26.46,26.36,26.39,149542.0,21.3946,21.4595,21.3784,21.4027,149542.0
2021-03-15 11:20:00,26.39,26.43,26.38,26.41,81870.0,21.4027,21.4351,21.3946,21.4189,81870.0
2021-03-15 11:25:00,26.41,26.41,26.35,26.38,136287.0,21.4189,21.4189,21.3703,21.3946,136287.0
2021-03-15 11:30:00,26.37,26.39,26.28,26.29,140437.0,21.3865,21.4027,21.3135,21.3216,140437.0
2021-03-15 11:35:00,26.29,26.31,26.25,26.3,177426.0,21.3216,21.3378,21.2892,21.3297,177426.0
2021-03-15 11:40:00,26.29,26.32,26.26,26.3,131003.0,21.3216,21.3459,21.2973,21.3297,131003.0
2021-03-15 11:45:00,26.3,26.31,26.21,26.25,264012.0,21.3297,21.3378,21.2567,21.2892,264012.0
2021-03-15 11:50:00,26.25,26.28,26.21,26.24,111342.0,21.2892,21.3135,21.2567,21.281,111342.0
2021-03-15 11:55:00,26.25,26.31,26.24,26.3,51952.0,21.2892,21.3378,21.281,21.3297,51952.0
2021-03-15 12:00:00,26.3,26.43,26.29,26.42,91225.0,21.3297,21.4351,21.3216,21.427,91225.0
2021-03-15 12:05:00,26.42,26.42,26.35,26.35,59654.0,21.427,21.427,21.3703,21.3703,59654.0
2021-03-15 12:10:00,26.36,26.42,26.36,26.4,73774.0,21.3784,21.427,21.3784,21.4108,73774.0
2021-03-15 12:15:00,26.39,26.42,26.36,26.37,64963.0,21.4027,21.427,21.3784,21.3865,64963.0
2021-03-15 12:20:00,26.37,26.4,26.34,26.35,178257.0,21.3865,21.4108,21.3621,21.3703,178257.0
2021-03-15 12:25:00,26.36,26.4,26.35,26.39,260334.0,21.3784,21.4108,21.3703,21.4027,260334.0
2021-03-15 12:30:00,26.4,26.42,26.37,26.38,216207.0,21.4108,21.427,21.3865,21.3946,216207.0
2021-03-15 12:35:00,26.39,26.39,26.33,26.35,59328.0,21.4027,21.4027,21.354,21.3703,59328.0
2021-03-15 12:40:00,26.35,26.43,26.35,26.42,63941.0,21.3703,21.4351,21.3703,21.427,63941.0
2021-03-15 12:45:00,26.42,26.44,26.4,26.43,66039.0,21.427,21.4432,21.4108,21.4351,66039.0
2021-03-15 12:50:00,26.43,26.47,26.43,26.46,58685.0,21.4351,21.4676,21.4351,21.4595,58685.0
2021-03-15 12:55:00,26.47,26.48,26.45,26.47,151497.0,21.4676,21.4757,21.4514,21.4676,151497.0
2021-03-15 13:00:00,26.46,26.48,26.44,26.45,41309.0,21.4595,21.4757,21.4432,21.4514,41309.0
2021-03-15 13:05:00,26.45,26.49,26.44,26.48,73906.0,21.4514,21.4838,21.4432,21.4757,73906.0
2021-03-15 13:10:00,26.48,26.5,26.47,26.49,50057.0,21.4757,21.4919,21.4676,21.4838,50057.0
2021-03-15 13:15:00,26.49,26.52,26.48,26.5,114562.0,21.4838,21.5081,21.4757,21.4919,114562.0
2021-03-15 13:20:00,26.51,26.53,26.5,26.51,53457.0,21.5,21.5162,21.4919,21.5,53457.0
2021-03-15 13:25:00,26.52,26.52,26.49,26.5,54322.0,21.5081,21.5081,21.4838,21.4919,54322.0
2021-03-15 13:30:00,26.51,26.52,26.49,26.52,40017.0,21.5,21.5081,21.4838,21.5081,40017.0
2021-03-15 13:35:00,26.52,26.55,26.5,26.51,56890.0,21.5081,21.5325,21.4919,21.5,56890.0
2021-03-15 13:40:00,26.52,26.54,26.51,26.54,41541.0,21.5081,21.5243,21.5,21.5243,41541.0
2021-03-15 13:45:00,26.54,26.58,26.53,26.58,218109.0,21.5243,21.5568,21.5162,21.5568,218109.0
2021-03-15 13:50:00,26.58,26.64,26.57,26.63,200378.0,21.5568,21.6054,21.5487,21.5973,200378.0
2021-03-15 13:55:00,26.63,26.67,26.62,26.67,108095.0,21.5973,21.6298,21.5892,21.6298,108095.0
2021-03-15 14:00:00,26.67,26.72,26.66,26.68,196429.0,21.6298,21.6703,21.6217,21.6379,196429.0
2021-03-15 14:05:00,26.69,26.72,26.67,26.69,82863.0,21.646,21.6703,21.6298,21.646,82863.0
2021-03-15 14:10:00,26.7,26.7,26.67,26.69,48628.0,21.6541,21.6541,21.6298,21.646,48628.0
2021-03-15 14:15:00,26.69,26.69,26.62,26.67,58472.0,21.646,21.646,21.5892,21.6298,58472.0
2021-03-15 14:20:00,26.66,26.67,26.64,26.65,69085.0,21.6217,21.6298,21.6054,21.6136,69085.0
2021-03-15 14:25:00,26.65,26.66,26.62,26.65,95890.0,21.6136,21.6217,21.5892,21.6136,95890.0
2021-03-15 14:30:00,26.65,26.65,26.59,26.61,93453.0,21.6136,21.6136,21.5649,21.5811,93453.0
2021-03-15 14:35:00,26.6,26.61,26.57,26.59,63487.0,21.573,21.5811,21.5487,21.5649,63487.0
2021-03-15 14:40:00,26.59,26.61,26.58,26.6,44755.0,21.5649,21.5811,21.5568,21.573,44755.0
2021-03-15 14:45:00,26.59,26.6,26.53,26.54,67517.0,21.5649,21.573,21.5162,21.5243,67517.0
2021-03-15 14:50:00,26.54,26.57,26.53,26.56,73075.0,21.5243,21.5487,21.5162,21.5406,73075.0
2021-03-15 14:55:00,26.56,26.57,26.55,26.57,19029.0,21.5406,21.5487,21.5325,21.5487,19029.0
2021-03-15 15:00:00,26.57,26.59,26.56,26.56,78496.0,21.5487,21.5649,21.5406,21.5406,78496.0
2021-03-15 15:05:00,26.56,26.57,26.52,26.52,142974.0,21.5406,21.5487,21.5081,21.5081,142974.0
2021-03-15 15:10:00,26.53,26.55,26.5,26.5,136974.0,21.5162,21.5325,21.4919,21.4919,136974.0
2021-03-15 15:15:00,26.5,26.54,26.5,26.5,110467.0,21.4919,21.5243,21.4919,21.4919,110467.0
2021-03-15 15:20:00,26.5,26.51,26.45,26.45,305198.0,21.4919,21.5,21.4514,21.4514,305198.0
2021-03-15 15:25:00,26.45,26.46,26.43,26.46,269674.0,21.4514,21.4595,21.4351,21.4595,269674.0
2021-03-15 15:30:00,26.45,26.52,26.44,26.52,109336.0,21.4514,21.5081,21.4432,21.5081,109336.0
2021-03-15 15:35:00,26.51,26.53,26.44,26.46,259657.0,21.5,21.5162,21.4432,21.4595,259657.0
2021-03-15 15:40:00,26.46,26.46,26.44,26.46,199173.0,21.4595,21.4595,21.4432,21.4595,199173.0
2021-03-15 15:45:00,26.46,26.49,26.45,26.48,161448.0,21.4595,21.4838,21.4514,21.4757,161448.0
2021-03-15 15:50:00,26.48,26.49,26.45,26.46,199432.0,21.4757,21.4838,21.4514,21.4595,199432.0
2021-03-15 15:55:00,26.46,26.51,26.44,26.49,349127.0,21.4595,21.5,21.4432,21.4838,349127.0
2021-03-16 09:30:00,26.12,26.12,26.01,26.02,453780.0,21.1837,21.1837,21.0945,21.1026,453780.0
2021-03-16 09:35:00,26.02,26.09,25.96,26.02,311199.0,21.1026,21.1594,21.054,21.1026,311199.0
2021-03-16 09:40:00,26.02,26.04,25.95,25.98,261220.0,21.1026,21.1188,21.0458,21.0702,261220.0
2021-03-16 09:45:00,25.98,25.99,25.85,25.87,304798.0,21.0702,21.0783,20.9647,20.981,304798.0
2021-03-16 09:50:00,25.86,25.98,25.86,25.92,245044.0,20.9729,21.0702,20.9729,21.0215,245044.0
2021-03-16 09:55:00,25.91,25.97,25.91,25.93,105253.0,21.0134,21.0621,21.0134,21.0296,105253.0
2021-03-16 10:00:00,25.93,25.94,25.75,25.75,478836.0,21.0296,21.0377,20.8836,20.8836,478836.0
2021-03-16 10:05:00,25.75,25.82,25.75,25.81,209544.0,20.8836,20.9404,20.8836,20.9323,209544.0
2021-03-16 10:10:00,25.81,25.84,25.78,25.83,141709.0,20.9323,20.9566,20.908,20.9485,141709.0
2021-03-16 10:15:00,25.83,25.92,25.81,25.88,188403.0,20.9485,21.0215,20.9323,20.9891,188403.0
2021-03-16 10:20:00,25.88,25.9,25.85,25.89,120623.0,20.9891,21.0053,20.9647,20.9972,120623.0
2021-03-16 10:25:00,25.89,25.9,25.83,25.88,212829.0,20.9972,21.0053,20.9485,20.9891,212829.0
2021-03-16 10:30:00,25.87,25.89,25.82,25.87,76985.0,20.981,20.9972,20.9404,20.981,76985.0
2021-03-16 10:35:00,25.87,25.91,25.84,25.87,91599.0,20.981,21.0134,20.9566,20.981,91599.0
2021-03-16 10:40:00,25.88,25.89,25.81,25.83,89044.0,20.9891,20.9972,20.9323,20.9485,89044.0
2021-03-16 10:45:00,25.83,25.86,25.81,25.81,134294.0,20.9485,20.9729,20.9323,20.9323,134294.0
2021-03-16 10:50:00,25.81,25.82,25.78,25.8,142042.0,20.9323,20.9404,20.908,20.9242,142042.0
2021-03-16 10:55:00,25.8,25.81,25.74,25.78,126055.0,20.9242,20.9323,20.8755,20.908,126055.0
2021-03-16 11:00:00,25.78,25.79,25.72,25.75,120524.0,20.908,20.9161,20.8593,20.8836,120524.0
2021-03-16 11:05:00,25.74,25.75,25.69,25.74,126060.0,20.8755,20.8836,20.835,20.8755,126060.0
2021-03-16 11:10:00,25.74,25.79,25.73,25.78,172852.0,20.8755,20.9161,20.8674,20.908,172852.0
2021-03-16 11:15:00,25.78,25.88,25.78,25.87,167289.0,20.908,20.9891,20.908,20.981,167289.0
2021-03-16 11:20:00,25.87,25.91,25.85,25.88,161267.0,20.981,21.0134,20.9647,20.9891,161267.0
2021-03-16 11:25:00,25.88,25.9,25.83,25.85,86623.0,20.9891,21.0053,20.9485,20.9647,86623.0
2021-03-16 11:30:00,25.85,25.86,25.81,25.82,113021.0,20.9647,20.9729,20.9323,20.9404,113021.0
2021-03-16 11:35:00,25.82,25.87,25.81,25.84,78725.0,20.9404,20.981,20.9323,20.9566,78725.0
2021-03-16 11:40:00,25.84,25.85,25.82,25.83,84851.0,20.9566,20.9647,20.9404,20.9485,84851.0
2021-03-16 11:45:00,25.83,25.84,25.79,25.83,109628.0,20.9485,20.9566,20.9161,20.9485,109628.0
2021-03-16 11:50:00,25.84,25.88,25.83,25.88,99345.0,20.9566,20.9891,20.9485,20.9891,99345.0
2021-03-16 11:55:00,25.88,25.9,25.86,25.9,85729.0,20.9891,21.0053,20.9729,21.0053,85729.0
2021-03-16 12:00:00,25.9,25.93,25.88,25.93,86610.0,21.0053,21.0296,20.9891,21.0296,86610.0
2021-03-16 12:05:00,25.93,26.0,25.92,25.98,134337.0,21.0296,21.0864,21.0215,21.0702,134337.0
2021-03-16 12:10:00,25.98,26.0,25.97,26.0,69839.0,21.0702,21.0864,21.0621,21.0864,69839.0
2021-03-16 12:15:00,25.99,26.0,25.97,25.98,65457.0,21.0783,21.0864,21.0621,21.0702,65457.0
2021-03-16 12:20:00,25.98,25.99,25.96,25.96,131084.0,21.0702,21.0783,21.054,21.054,131084.0
2021-03-16 12:25:00,25.97,26.01,25.94,26.0,153222.0,21.0621,21.0945,21.0377,21.0864,153222.0
2021-03-16 12:30:00,26.01,26.03,26.0,26.01,186998.0,21.0945,21.1107,21.0864,21.0945,186998.0
2021-03-16 12:35:00,26.0,26.05,25.98,26.03,115269.0,21.0864,21.1269,21.0702,21.1107,115269.0
2021-03-16 12:40:00,26.03,26.04,26.01,26.04,97058.0,21.1107,21.1188,21.0945,21.1188,97058.0
2021-03-16 12:45:00,26.04,26.09,26.03,26.08,90076.0,21.1188,21.1594,21.1107,21.1513,90076.0
2021-03-16 12:50:00,26.08,26.13,26.08,26.12,98601.0,21.1513,21.1918,21.1513,21.1837,98601.0
2021-03-16 12:55:00,26.12,26.12,26.07,26.08,53935.0,21.1837,21.1837,21.1432,21.1513,53935.0
2021-03-16 13:00:00,26.08,26.11,26.07,26.09,126603.0,21.1513,21.1756,21.1432,21.1594,126603.0
2021-03-16 13:05:00,26.09,26.11,26.08,26.09,79421.0,21.1594,21.1756,21.1513,21.1594,79421.0
2021-03-16 13:10:00,26.09,26.11,26.06,26.09,103124.0,21.1594,21.1756,21.1351,21.1594,103124.0
2021-03-16 13:15:00,26.1,26.13,26.09,26.09,71631.0,21.1675,21.1918,21.1594,21.1594,71631.0
2021-03-16 13:20:00,26.1,26.11,26.06,26.09,74056.0,21.1675,21.1756,21.1351,21.1594,74056.0
2021-03-16 13:25:00,26.09,26.14,26.08,26.12,90575.0,21.1594,21.1999,21.1513,21.1837,90575.0
2021-03-16 13:30:00,26.12,26.16,26.1,26.14,81789.0,21.1837,21.2162,21.1675,21.1999,81789.0
2021-03-16 13:35:00,26.14,26.14,26.1,26.11,71880.0,21.1999,21.1999,21.1675,21.1756,71880.0
2021-03-16 13:40:00,26.11,26.13,26.1,26.12,74584.0,21.1756,21.1918,21.1675,21.1837,74584.0
2021-03-16 13:45:00,26.11,26.12,26.08,26.1,63810.0,21.1756,21.1837,21.1513,21.1675,63810.0
2021-03-16 13:50:00,26.1,26.13,26.08,26.09,67909.0,21.1675,21.1918,21.1513,21.1594,67909.0
2021-03-16 13:55:00,26.09,26.11,26.07,26.08,146413.0,21.1594,21.1756,21.1432,21.1513,146413.0
2021-03-16 14:00:00,26.07,26.12,26.05,26.11,127700.0,21.1432,21.1837,21.1269,21.1756,127700.0
2021-03-16 14:05:00,26.1,26.15,26.1,26.12,114519.0,21.1675,21.2081,21.1675,21.1837,114519.0
2021-03-16 14:10:00,26.12,26.12,26.09,26.1,71157.0,21.1837,21.1837,21.1594,21.1675,71157.0
2021-03-16 14:15:00,26.09,26.1,26.05,26.07,54213.0,21.1594,21.1675,21.1269,21.1432,54213.0
2021-03-16 14:20:00,26.06,26.06,26.03,26.04,132297.0,21.1351,21.1351,21.1107,21.1188,132297.0
2021-03-16 14:25:00,26.03,26.08,26.03,26.05,109072.0,21.1107,21.1513,21.1107,21.1269,109072.0
2021-03-16 14:30:00,26.05,26.12,26.05,26.1,90513.0,21.1269,21.1837,21.1269,21.1675,90513.0
2021-03-16 14:35:00,26.09,26.11,26.07,26.07,94139.0,21.1594,21.1756,21.1432,21.1432,94139.0
2021-03-16 14:40:00,26.08,26.09,26.03,26.04,80047.0,21.1513,21.1594,21.1107,21.1188,80047.0
2021-03-16 14:45:00,26.03,26.06,26.02,26.05,86645.0,21.1107,21.1351,21.1026,21.1269,86645.0
2021-03-16 14:50:00,26.05,26.09,26.04,26.08,66486.0,21.1269,21.1594,21.1188,21.1513,66486.0
2021-03-16 14:55:00,26.09,26.12,26.07,26.11,71786.0,21.1594,21.1837,21.1432,21.1756,71786.0
2021-03-16 15:00:00,26.11,26.13,26.08,26.12,78097.0,21.1756,21.1918,21.1513,21.1837,78097.0
2021-03-16 15:05:00,26.11,26.15,26.11,26.14,67088.0,21.1756,21.2081,21.1756,21.1999,67088.0
2021-03-16 15:10:00,26.13,26.16,26.12,26.14,80072.0,21.1918,21.2162,21.1837,21.1999,80072.0
2021-03-16 15:15:00,26.14,26.17,26.14,26.14,37858.0,21.1999,21.2243,21.1999,21.1999,37858.0
2021-03-16 15:20:00,26.15,26.16,26.13,26.15,30895.0,21.2081,21.2162,21.1918,21.2081,30895.0
2021-03-16 15:25:00,26.14,26.15,26.11,26.12,51174.0,21.1999,21.2081,21.1756,21.1837,51174.0
2021-03-16 15:30:00,26.12,26.14,26.09,26.13,73245.0,21.1837,21.1999,21.1594,21.1918,73245.0
2021-03-16 15:35:00,26.13,26.13,26.1,26.1,62040.0,21.1918,21.1918,21.1675,21.1675,62040.0
2021-03-16 15:40:00,26.1,26.13,26.09,26.1,111570.0,21.1675,21.1918,21.1594,21.1675,111570.0
2021-03-16 15:45:00,26.1,26.11,26.07,26.09,104116.0,21.1675,21.1756,21.1432,21.1594,104116.0
2021-03-16 15:50:00,26.09,26.11,26.05,26.08,235779.0,21.1594,21.1756,21.1269,21.1513,235779.0
2021-03-16 15:55:00,26.08,26.11,26.07,26.08,275640.0,21.1513,21.1756,21.1432,21.1513,275640.0
2021-03-17 09:30:00,25.95,26.19,25.95,26.18,467140.0,21.0458,21.2405,21.0458,21.2324,467140.0
2021-03-17 09:35:00,26.19,26.3,26.13,26.29,326597.0,21.2405,21.3297,21.1918,21.3216,326597.0
2021-03-17 09:40:00,26.3,26.34,26.19,26.22,239741.0,21.3297,21.3621,21.2405,21.2648,239741.0
2021-03-17 09:45:00,26.22,26.26,26.11,26.12,153699.0,21.2648,21.2973,21.1756,21.1837,153699.0
2021-03-17 09:50:00,26.11,26.23,26.09,26.2,116382.0,21.1756,21.2729,21.1594,21.2486,116382.0
2021-03-17 09:55:00,26.2,26.23,26.17,26.2,177658.0,21.2486,21.2729,21.2243,21.2486,177658.0
2021-03-17 10:00:00,26.19,26.29,26.19,26.26,153144.0,21.2405,21.3216,21.2405,21.2973,153144.0
2021-03-17 10:05:00,26.27,26.29,26.2,26.28,165830.0,21.3054,21.3216,21.2486,21.3135,165830.0
2021-03-17 10:10:00,26.28,26.34,26.26,26.33,124713.0,21.3135,21.3621,21.2973,21.354,124713.0
2021-03-17 10:15:00,26.33,26.39,26.32,26.33,231910.0,21.354,21.4027,21.3459,21.354,231910.0
2021-03-17 10:20:00,26.34,26.34,26.23,26.27,93448.0,21.3621,21.3621,21.2729,21.3054,93448.0
2021-03-17 10:25:00,26.27,26.32,26.23,26.24,119919.0,21.3054,21.3459,21.2729,21.281,119919.0
2021-03-17 10:30:00,26.25,26.25,26.12,26.2,183636.0,21.2892,21.2892,21.1837,21.2486,183636.0
2021-03-17 10:35:00,26.19,26.21,26.05,26.09,339771.0,21.2405,21.2567,21.1269,21.1594,339771.0
2021-03-17 10:40:00,26.1,26.1,26.01,26.04,248872.0,21.1675,21.1675,21.0945,21.1188,248872.0
2021-03-17 10:45:00,26.04,26.06,25.98,25.99,120679.0,21.1188,21.1351,21.0702,21.0783,120679.0
2021-03-17 10:50:00,25.98,26.15,25.98,26.09,274510.0,21.0702,21.2081,21.0702,21.1594,274510.0
2021-03-17 10:55:00,26.1,26.16,26.04,26.12,203038.0,21.1675,21.2162,21.1188,21.1837,203038.0
2021-03-17 11:00:00,26.12,26.17,26.1,26.16,89295.0,21.1837,21.2243,21.1675,21.2162,89295.0
2021-03-17 11:05:00,26.15,26.22,26.14,26.18,163927.0,21.2081,21.2648,21.1999,21.2324,163927.0
2021-03-17 11:10:00,26.18,26.23,26.17,26.21,103478.0,21.2324,21.2729,21.2243,21.2567,103478.0
2021-03-17 11:15:00,26.21,26.23,26.17,26.18,52716.0,21.2567,21.2729,21.2243,21.2324,52716.0
2021-03-17 11:20:00,26.18,26.24,26.17,26.22,114305.0,21.2324,21.281,21.2243,21.2648,114305.0
2021-03-17 11:25:00,26.23,26.24,26.2,26.21,58369.0,21.2729,21.281,21.2486,21.2567,58369.0
2021-03-17 11:30:00,26.21,26.27,26.2,26.24,129256.0,21.2567,21.3054,21.2486,21.281,129256.0
2021-03-17 11:35:00,26.24,26.3,26.24,26.24,98259.0,21.281,21.3297,21.281,21.281,98259.0
2021-03-17 11:40:00,26.24,26.29,26.23,26.26,98633.0,21.281,21.3216,21.2729,21.2973,98633.0
2021-03-17 11:45:00,26.26,26.29,26.24,26.24,71742.0,21.2973,21.3216,21.281,21.281,71742.0
2021-03-17 11:50:00,26.24,26.26,26.21,26.24,70976.0,21.281,21.2973,21.2567,21.281,70976.0
2021-03-17 11:55:00,26.23,26.24,26.2,26.21,106768.0,21.2729,21.281,21.2486,21.2567,106768.0
2021-03-17 12:00:00,26.21,26.3,26.2,26.28,156387.0,21.2567,21.3297,21.2486,21.3135,156387.0
2021-03-17 12:05:00,26.28,26.31,26.27,26.29,89806.0,21.3135,21.3378,21.3054,21.3216,89806.0
2021-03-17 12:10:00,26.29,26.31,26.25,26.25,54467.0,21.3216,21.3378,21.2892,21.2892,54467.0
2021-03-17 12:15:00,26.26,26.26,26.2,26.25,145837.0,21.2973,21.2973,21.2486,21.2892,145837.0
2021-03-17 12:20:00,26.24,26.25,26.17,26.17,71218.0,21.281,21.2892,21.2243,21.2243,71218.0
2021-03-17 12:25:00,26.16,26.22,26.16,26.22,66066.0,21.2162,21.2648,21.2162,21.2648,66066.0
2021-03-17 12:30:00,26.21,26.23,26.17,26.19,146258.0,21.2567,21.2729,21.2243,21.2405,146258.0
2021-03-17 12:35:00,26.18,26.24,26.16,26.24,70905.0,21.2324,21.281,21.2162,21.281,70905.0
2021-03-17 12:40:00,26.24,26.24,26.2,26.22,80233.0,21.281,21.281,21.2486,21.2648,80233.0
2021-03-17 12:45:00,26.21,26.26,26.21,26.25,102639.0,21.2567,21.2973,21.2567,21.2892,102639.0
2021-03-17 12:50:00,26.25,26.27,26.23,26.25,48492.0,21.2892,21.3054,21.2729,21.2892,48492.0
2021-03-17 12:55:00,26.25,26.27,26.22,26.26,43136.0,21.2892,21.3054,21.2648,21.2973,43136.0
2021-03-17 13:00:00,26.26,26.31,26.25,26.3,64751.0,21.2973,21.3378,21.2892,21.3297,64751.0
2021-03-17 13:05:00,26.29,26.29,26.26,26.27,53578.0,21.3216,21.3216,21.2973,21.3054,53578.0
2021-03-17 13:10:00,26.27,26.28,26.25,26.26,34808.0,21.3054,21.3135,21.2892,21.2973,34808.0
2021-03-17 13:15:00,26.26,26.27,26.24,26.26,20997.0,21.2973,21.3054,21.281,21.2973,20997.0
2021-03-17 13:20:00,26.25,26.26,26.22,26.25,45679.0,21.2892,21.2973,21.2648,21.2892,45679.0
2021-03-17 13:25:00,26.24,26.29,26.23,26.28,77976.0,21.281,21.3216,21.2729,21.3135,77976.0
2021-03-17 13:30:00,26.27,26.3,26.25,26.29,129249.0,21.3054,21.3297,21.2892,21.3216,129249.0
2021-03-17 13:35:00,26.3,26.33,26.3,26.32,89846.0,21.3297,21.354,21.3297,21.3459,89846.0
2021-03-17 13:40:00,26.32,26.38,26.31,26.36,78547.0,21.3459,21.3946,21.3378,21.3784,78547.0
2021-03-17 13:45:00,26.36,26.38,26.35,26.36,73954.0,21.3784,21.3946,21.3703,21.3784,73954.0
2021-03-17 13:50:00,26.36,26.37,26.35,26.36,59092.0,21.3784,21.3865,21.3703,21.3784,59092.0
2021-03-17 13:55:00,26.36,26.37,26.32,26.34,83130.0,21.3784,21.3865,21.3459,21.3621,83130.0
2021-03-17 14:00:00,26.34,26.44,26.34,26.41,194785.0,21.3621,21.4432,21.3621,21.4189,194785.0
2021-03-17 14:05:00,26.41,26.46,26.41,26.43,80850.0,21.4189,21.4595,21.4189,21.4351,80850.0
2021-03-17 14:10:00,26.44,26.54,26.44,26.48,155512.0,21.4432,21.5243,21.4432,21.4757,155512.0
2021-03-17 14:15:00,26.49,26.51,26.43,26.48,82834.0,21.4838,21.5,21.4351,21.4757,82834.0
2021-03-17 14:20:00,26.47,26.48,26.44,26.46,62038.0,21.4676,21.4757,21.4432,21.4595,62038.0
2021-03-17 14:25:00,26.47,26.47,26.39,26.4,66200.0,21.4676,21.4676,21.4027,21.4108,66200.0
2021-03-17 14:30:00,26.4,26.44,26.38,26.42,46095.0,21.4108,21.4432,21.3946,21.427,46095.0
2021-03-17 14:35:00,26.42,26.49,26.41,26.47,79386.0,21.427,21.4838,21.4189,21.4676,79386.0
2021-03-17 14:40:00,26.46,26.5,26.46,26.48,51975.0,21.4595,21.4919,21.4595,21.4757,51975.0
2021-03-17 14:45:00,26.49,26.51,26.46,26.51,62476.0,21.4838,21.5,21.4595,21.5,62476.0
2021-03-17 14:50:00,26.51,26.52,26.46,26.47,81884.0,21.5,21.5081,21.4595,21.4676,81884.0
2021-03-17 14:55:00,26.48,26.49,26.43,26.44,81889.0,21.4757,21.4838,21.4351,21.4432,81889.0
2021-03-17 15:00:00,26.44,26.47,26.42,26.44,78011.0,21.4432,21.4676,21.427,21.4432,78011.0
2021-03-17 15:05:00,26.44,26.45,26.41,26.44,36885.0,21.4432,21.4514,21.4189,21.4432,36885.0
2021-03-17 15:10:00,26.44,26.45,26.38,26.39,100692.0,21.4432,21.4514,21.3946,21.4027,100692.0
2021-03-17 15:15:00,26.39,26.4,26.34,26.35,75964.0,21.4027,21.4108,21.3621,21.3703,75964.0
2021-03-17 15:20:00,26.35,26.37,26.33,26.35,65706.0,21.3703,21.3865,21.354,21.3703,65706.0
2021-03-17 15:25:00,26.35,26.4,26.35,26.38,42291.0,21.3703,21.4108,21.3703,21.3946,42291.0
2021-03-17 15:30:00,26.38,26.44,26.37,26.42,132827.0,21.3946,21.4432,21.3865,21.427,132827.0
2021-03-17 15:35:00,26.41,26.43,26.39,26.41,47031.0,21.4189,21.4351,21.4027,21.4189,47031.0
2021-03-17 15:40:00,26.41,26.43,26.39,26.39,70673.0,21.4189,21.4351,21.4027,21.4027,70673.0
2021-03-17 15:45:00,26.39,26.44,26.39,26.42,115154.0,21.4027,21.4432,21.4027,21.427,115154.0
2021-03-17 15:50:00,26.41,26.48,26.39,26.48,159048.0,21.4189,21.4757,21.4027,21.4757,159048.0
2021-03-17 15:55:00,26.47,26.5,26.46,26.48,220920.0,21.4676,21.4919,21.4595,21.4757,220920.0
2021-03-18 09:30:00,26.29,26.39,26.27,26.34,293100.0,21.3216,21.4027,21.3054,21.3621,293100.0
2021-03-18 09:35:00,26.34,26.39,26.27,26.31,212492.0,21.3621,21.4027,21.3054,21.3378,212492.0
2021-03-18 09:40:00,26.31,26.38,26.29,26.3,106074.0,21.3378,21.3946,21.3216,21.3297,106074.0
2021-03-18 09:45:00,26.3,26.33,26.24,26.26,151274.0,21.3297,21.354,21.281,21.2973,151274.0
2021-03-18 09:50:00,26.26,26.35,26.24,26.34,98871.0,21.2973,21.3703,21.281,21.3621,98871.0
2021-03-18 09:55:00,26.33,26.4,26.31,26.39,117328.0,21.354,21.4108,21.3378,21.4027,117328.0
2021-03-18 10:00:00,26.39,26.41,26.33,26.35,90937.0,21.4027,21.4189,21.354,21.3703,90937.0
2021-03-18 10:05:00,26.34,26.45,26.34,26.42,123153.0,21.3621,21.4514,21.3621,21.427,123153.0
2021-03-18 10:10:00,26.42,26.44,26.37,26.38,65687.0,21.427,21.4432,21.3865,21.3946,65687.0
2021-03-18 10:15:00,26.38,26.38,26.32,26.34,102514.0,21.3946,21.3946,21.3459,21.3621,102514.0
2021-03-18 10:20:00,26.34,26.35,26.26,26.28,134759.0,21.3621,21.3703,21.2973,21.3135,134759.0
2021-03-18 10:25:00,26.28,26.32,26.25,26.26,123608.0,21.3135,21.3459,21.2892,21.2973,123608.0
2021-03-18 10:30:00,26.25,26.28,26.22,26.25,203591.0,21.2892,21.3135,21.2648,21.2892,203591.0
2021-03-18 10:35:00,26.25,26.27,26.21,26.24,201027.0,21.2892,21.3054,21.2567,21.281,201027.0
2021-03-18 10:40:00,26.23,26.25,26.18,26.24,117638.0,21.2729,21.2892,21.2324,21.281,117638.0
2021-03-18 10:45:00,26.24,26.25,26.14,26.14,148613.0,21.281,21.2892,21.1999,21.1999,148613.0
2021-03-18 10:50:00,26.14,26.14,26.02,26.06,253528.0,21.1999,21.1999,21.1026,21.1351,253528.0
2021-03-18 10:55:00,26.05,26.12,26.04,26.11,296925.0,21.1269,21.1837,21.1188,21.1756,296925.0
2021-03-18 11:00:00,26.13,26.13,26.05,26.12,182339.0,21.1918,21.1918,21.1269,21.1837,182339.0
2021-03-18 11:05:00,26.13,26.18,26.1,26.16,132679.0,21.1918,21.2324,21.1675,21.2162,132679.0
2021-03-18 11:10:00,26.16,26.19,26.1,26.14,181008.0,21.2162,21.2405,21.1675,21.1999,181008.0
2021-03-18 11:15:00,26.14,26.18,26.13,26.16,65217.0,21.1999,21.2324,21.1918,21.2162,65217.0
2021-03-18 11:20:00,26.17,26.21,26.16,26.19,100999.0,21.2243,21.2567,21.2162,21.2405,100999.0
2021-03-18 11:25:00,26.19,26.19,26.14,26.17,86344.0,21.2405,21.2405,21.1999,21.2243,86344.0
2021-03-18 11:30:00,26.17,26.24,26.16,26.24,99662.0,21.2243,21.281,21.2162,21.281,99662.0
2021-03-18 11:35:00,26.25,26.26,26.16,26.17,76734.0,21.2892,21.2973,21.2162,21.2243,76734.0
2021-03-18 11:40:00,26.17,26.2,26.14,26.15,94532.0,21.2243,21.2486,21.1999,21.2081,94532.0
2021-03-18 11:45:00,26.15,26.16,26.12,26.14,108944.0,21.2081,21.2162,21.1837,21.1999,108944.0
2021-03-18 11:50:00,26.13,26.2,26.13,26.18,83376.0,21.1918,21.2486,21.1918,21.2324,83376.0
2021-03-18 11:55:00,26.17,26.2,26.13,26.17,92073.0,21.2243,21.2486,21.1918,21.2243,92073.0
2021-03-18 12:00:00,26.18,26.23,26.17,26.2,73234.0,21.2324,21.2729,21.2243,21.2486,73234.0
2021-03-18 12:05:00,26.2,26.21,26.14,26.16,58396.0,21.2486,21.2567,21.1999,21.2162,58396.0
2021-03-18 12:10:00,26.16,26.18,26.14,26.16,52917.0,21.2162,21.2324,21.1999,21.2162,52917.0
2021-03-18 12:15:00,26.17,26.17,26.14,26.16,99642.0,21.2243,21.2243,21.1999,21.2162,99642.0
2021-03-18 12:20:00,26.16,26.17,26.12,26.13,46375.0,21.2162,21.2243,21.1837,21.1918,46375.0
2021-03-18 12:25:00,26.13,26.19,26.13,26.18,77664.0,21.1918,21.2405,21.1918,21.2324,77664.0
2021-03-18 12:30:00,26.18,26.19,26.14,26.14,129269.0,21.2324,21.2405,21.1999,21.1999,129269.0
2021-03-18 12:35:00,26.14,26.16,26.12,26.14,127194.0,21.1999,21.2162,21.1837,21.1999,127194.0
2021-03-18 12:40:00,26.15,26.16,26.07,26.09,103135.0,21.2081,21.2162,21.1432,21.1594,103135.0
2021-03-18 12:45:00,26.08,26.08,26.02,26.02,127608.0,21.1513,21.1513,21.1026,21.1026,127608.0
2021-03-18 12:50:00,26.02,26.03,25.95,25.95,209057.0,21.1026,21.1107,21.0458,21.0458,209057.0
2021-03-18 12:55:00,25.95,26.01,25.92,25.99,116148.0,21.0458,21.0945,21.0215,21.0783,116148.0
2021-03-18 13:00:00,25.99,25.99,25.89,25.93,228205.0,21.0783,21.0783,20.9972,21.0296,228205.0
2021-03-18 13:05:00,25.93,25.98,25.92,25.97,76013.0,21.0296,21.0702,21.0215,21.0621,76013.0
2021-03-18 13:10:00,25.96,25.99,25.95,25.99,50321.0,21.054,21.0783,21.0458,21.0783,50321.0
2021-03-18 13:15:00,25.99,26.02,25.97,26.01,58819.0,21.0783,21.1026,21.0621,21.0945,58819.0
2021-03-18 13:20:00,26.01,26.05,26.0,26.02,42666.0,21.0945,21.1269,21.0864,21.1026,42666.0
2021-03-18 13:25:00,26.02,26.03,26.0,26.02,32356.0,21.1026,21.1107,21.0864,21.1026,32356.0
2021-03-18 13:30:00,26.01,26.02,25.98,26.02,63387.0,21.0945,21.1026,21.0702,21.1026,63387.0
2021-03-18 13:35:00,26.02,26.08,26.01,26.07,40253.0,21.1026,21.1513,21.0945,21.1432,40253.0
2021-03-18 13:40:00,26.06,26.08,26.05,26.08,62824.0,21.1351,21.1513,21.1269,21.1513,62824.0
2021-03-18 13:45:00,26.07,26.08,26.02,26.05,35421.0,21.1432,21.1513,21.1026,21.1269,35421.0
2021-03-18 13:50:00,26.05,26.09,26.04,26.09,20924.0,21.1269,21.1594,21.1188,21.1594,20924.0
2021-03-18 13:55:00,26.09,26.09,26.05,26.07,20607.0,21.1594,21.1594,21.1269,21.1432,20607.0
2021-03-18 14:00:00,26.07,26.08,26.02,26.02,31659.0,21.1432,21.1513,21.1026,21.1026,31659.0
2021-03-18 14:05:00,26.03,26.03,26.0,26.01,50059.0,21.1107,21.1107,21.0864,21.0945,50059.0
2021-03-18 14:10:00,26.0,26.01,25.96,25.98,69146.0,21.0864,21.0945,21.054,21.0702,69146.0
2021-03-18 14:15:00,25.98,25.98,25.87,25.9,367979.0,21.0702,21.0702,20.981,21.0053,367979.0
2021-03-18 14:20:00,25.9,25.9,25.84,25.85,147771.0,21.0053,21.0053,20.9566,20.9647,147771.0
2021-03-18 14:25:00,25.85,25.87,25.83,25.86,71652.0,20.9647,20.981,20.9485,20.9729,71652.0
2021-03-18 14:30:00,25.86,25.88,25.81,25.82,129783.0,20.9729,20.9891,20.9323,20.9404,129783.0
2021-03-18 14:35:00,25.82,25.82,25.76,25.78,116514.0,20.9404,20.9404,20.8918,20.908,116514.0
2021-03-18 14:40:00,25.78,25.79,25.71,25.73,161047.0,20.908,20.9161,20.8512,20.8674,161047.0
2021-03-18 14:45:00,25.72,25.81,25.71,25.8,150110.0,20.8593,20.9323,20.8512,20.9242,150110.0
2021-03-18 14:50:00,25.8,25.81,25.72,25.74,93649.0,20.9242,20.9323,20.8593,20.8755,93649.0
2021-03-18 14:55:00,25.74,25.77,25.72,25.75,97558.0,20.8755,20.8999,20.8593,20.8836,97558.0
2021-03-18 15:00:00,25.76,25.77,25.67,25.68,189710.0,20.8918,20.8999,20.8188,20.8269,189710.0
2021-03-18 15:05:00,25.68,25.68,25.62,25.63,162805.0,20.8269,20.8269,20.7782,20.7863,162805.0
2021-03-18 15:10:00,25.64,25.67,25.61,25.61,171657.0,20.7944,20.8188,20.7701,20.7701,171657.0
2021-03-18 15:15:00,25.61,25.62,25.48,25.51,562295.0,20.7701,20.7782,20.6647,20.689,562295.0
2021-03-18 15:20:00,25.52,25.52,25.43,25.45,247106.0,20.6971,20.6971,20.6241,20.6403,247106.0
2021-03-18 15:25:00,25.45,25.52,25.42,25.51,183156.0,20.6403,20.6971,20.616,20.689,183156.0
2021-03-18 15:30:00,25.51,25.52,25.39,25.4,288343.0,20.689,20.6971,20.5917,20.5998,288343.0
2021-03-18 15:35:00,25.41,25.46,25.37,25.38,307287.0,20.6079,20.6484,20.5755,20.5836,307287.0
2021-03-18 15:40:00,25.38,25.41,25.36,25.39,233317.0,20.5836,20.6079,20.5673,20.5917,233317.0
2021-03-18 15:45:00,25.39,25.4,25.34,25.37,270298.0,20.5917,20.5998,20.5511,20.5755,270298.0
2021-03-18 15:50:00,25.37,25.41,25.35,25.38,314085.0,20.5755,20.6079,20.5592,20.5836,314085.0
2021-03-18 15:55:00,25.39,25.44,25.37,25.41,510287.0,20.5917,20.6322,20.5755,20.6079,510287.0
2021-03-19 09:30:00,25.38,25.44,25.3,25.36,398734.0,20.5836,20.6322,20.5187,20.5673,398734.0
2021-03-19 09:35:00,25.36,25.37,25.19,25.2,257122.0,20.5673,20.5755,20.4295,20.4376,257122.0
2021-03-19 09:40:00,25.2,25.23,25.11,25.18,214877.0,20.4376,20.4619,20.3646,20.4214,214877.0
2021-03-19 09:45:00,25.18,25.19,25.07,25.07,194070.0,20.4214,20.4295,20.3322,20.3322,194070.0
2021-03-19 09:50:00,25.08,25.32,25.07,25.27,284092.0,20.3403,20.5349,20.3322,20.4944,284092.0
2021-03-19 09:55:00,25.27,25.38,25.24,25.32,172059.0,20.4944,20.5836,20.47,20.5349,172059.0
2021-03-19 10:00:00,25.32,25.38,25.31,25.34,149033.0,20.5349,20.5836,20.5268,20.5511,149033.0
2021-03-19 10:05:00,25.33,25.33,25.21,25.28,226829.0,20.543,20.543,20.4457,20.5025,226829.0
2021-03-19 10:10:00,25.27,25.31,25.2,25.3,270058.0,20.4944,20.5268,20.4376,20.5187,270058.0
2021-03-19 10:15:00,25.3,25.41,25.29,25.4,81244.0,20.5187,20.6079,20.5106,20.5998,81244.0
2021-03-19 10:20:00,25.41,25.41,25.31,25.33,92766.0,20.6079,20.6079,20.5268,20.543,92766.0
2021-03-19 10:25:00,25.33,25.4,25.33,25.37,79755.0,20.543,20.5998,20.543,20.5755,79755.0
2021-03-19 10:30:00,25.37,25.42,25.31,25.4,118608.0,20.5755,20.616,20.5268,20.5998,118608.0
2021-03-19 10:35:00,25.41,25.47,25.4,25.45,147730.0,20.6079,20.6566,20.5998,20.6403,147730.0
2021-03-19 10:40:00,25.44,25.46,25.41,25.45,101815.0,20.6322,20.6484,20.6079,20.6403,101815.0
2021-03-19 10:45:00,25.45,25.55,25.45,25.53,208687.0,20.6403,20.7214,20.6403,20.7052,208687.0
2021-03-19 10:50:00,25.53,25.6,25.52,25.58,166071.0,20.7052,20.762,20.6971,20.7458,166071.0
2021-03-19 10:55:00,25.58,25.62,25.54,25.58,135874.0,20.7458,20.7782,20.7133,20.7458,135874.0
2021-03-19 11:00:00,25.58,25.58,25.46,25.48,146766.0,20.7458,20.7458,20.6484,20.6647,146766.0
2021-03-19 11:05:00,25.48,25.58,25.48,25.56,156973.0,20.6647,20.7458,20.6647,20.7296,156973.0
2021-03-19 11:10:00,25.58,25.6,25.51,25.59,96685.0,20.7458,20.762,20.689,20.7539,96685.0
2021-03-19 11:15:00,25.59,25.59,25.53,25.57,85446.0,20.7539,20.7539,20.7052,20.7377,85446.0
2021-03-19 11:20:00,25.57,25.62,25.53,25.56,121977.0,20.7377,20.7782,20.7052,20.7296,121977.0
2021-03-19 11:25:00,25.57,25.58,25.52,25.53,41738.0,20.7377,20.7458,20.6971,20.7052,41738.0
2021-03-19 11:30:00,25.54,25.6,25.53,25.59,73196.0,20.7133,20.762,20.7052,20.7539,73196.0
2021-03-19 11:35:00,25.59,25.62,25.58,25.59,102713.0,20.7539,20.7782,20.7458,20.7539,102713.0
2021-03-19 11:40:00,25.59,25.64,25.58,25.64,95810.0,20.7539,20.7944,20.7458,20.7944,95810.0
2021-03-19 11:45:00,25.64,25.65,25.6,25.6,93528.0,20.7944,20.8025,20.762,20.762,93528.0
2021-03-19 11:50:00,25.61,25.66,25.6,25.66,115710.0,20.7701,20.8107,20.762,20.8107,115710.0
2021-03-19 11:55:00,25.65,25.69,25.62,25.67,158921.0,20.8025,20.835,20.7782,20.8188,158921.0
2021-03-19 12:00:00,25.67,25.73,25.67,25.73,143161.0,20.8188,20.8674,20.8188,20.8674,143161.0
2021-03-19 12:05:00,25.72,25.76,25.71,25.76,107373.0,20.8593,20.8918,20.8512,20.8918,107373.0
2021-03-19 12:10:00,25.76,25.78,25.73,25.76,152460.0,20.8918,20.908,20.8674,20.8918,152460.0
2021-03-19 12:15:00,25.77,25.82,25.75,25.76,140102.0,20.8999,20.9404,20.8836,20.8918,140102.0
2021-03-19 12:20:00,25.76,25.78,25.75,25.76,97047.0,20.8918,20.908,20.8836,20.8918,97047.0
2021-03-19 12:25:00,25.76,25.8,25.74,25.76,166551.0,20.8918,20.9242,20.8755,20.8918,166551.0
2021-03-19 12:30:00,25.76,25.77,25.58,25.6,507524.0,20.8918,20.8999,20.7458,20.762,507524.0
2021-03-19 12:35:00,25.61,25.67,25.59,25.61,112354.0,20.7701,20.8188,20.7539,20.7701,112354.0
2021-03-19 12:40:00,25.61,25.69,25.61,25.68,55205.0,20.7701,20.835,20.7701,20.8269,55205.0
2021-03-19 12:45:00,25.69,25.69,25.66,25.69,33217.0,20.835,20.835,20.8107,20.835,33217.0
2021-03-19 12:50:00,25.68,25.68,25.65,25.66,36628.0,20.8269,20.8269,20.8025,20.8107,36628.0
2021-03-19 12:55:00,25.67,25.68,25.66,25.66,49888.0,20.8188,20.8269,20.8107,20.8107,49888.0
2021-03-19 13:00:00,25.67,25.68,25.62,25.65,63303.0,20.8188,20.8269,20.7782,20.8025,63303.0
2021-03-19 13:05:00,25.66,25.68,25.65,25.67,36580.0,20.8107,20.8269,20.8025,20.8188,36580.0
2021-03-19 13:10:00,25.67,25.72,25.66,25.71,51708.0,20.8188,20.8593,20.8107,20.8512,51708.0
2021-03-19 13:15:00,25.71,25.72,25.68,25.7,42104.0,20.8512,20.8593,20.8269,20.8431,42104.0
2021-03-19 13:20:00,25.7,25.72,25.68,25.69,57662.0,20.8431,20.8593,20.8269,20.835,57662.0
2021-03-19 13:25:00,25.69,25.69,25.58,25.58,86470.0,20.835,20.835,20.7458,20.7458,86470.0
2021-03-19 13:30:00,25.59,25.6,25.44,25.53,157964.0,20.7539,20.762,20.6322,20.7052,157964.0
2021-03-19 13:35:00,25.53,25.59,25.51,25.57,77146.0,20.7052,20.7539,20.689,20.7377,77146.0
2021-03-19 13:40:00,25.58,25.61,25.57,25.59,117133.0,20.7458,20.7701,20.7377,20.7539,117133.0
2021-03-19 13:45:00,25.59,25.6,25.57,25.59,37269.0,20.7539,20.762,20.7377,20.7539,37269.0
2021-03-19 13:50:00,25.59,25.61,25.58,25.6,34787.0,20.7539,20.7701,20.7458,20.762,34787.0
2021-03-19 13:55:00,25.6,25.64,25.59,25.63,47235.0,20.762,20.7944,20.7539,20.7863,47235.0
2021-03-19 14:00:00,25.64,25.68,25.63,25.66,55353.0,20.7944,20.8269,20.7863,20.8107,55353.0
2021-03-19 14:05:00,25.66,25.67,25.63,25.64,42730.0,20.8107,20.8188,20.7863,20.7944,42730.0
2021-03-19 14:10:00,25.64,25.68,25.63,25.67,75054.0,20.7944,20.8269,20.7863,20.8188,75054.0
2021-03-19 14:15:00,25.67,25.67,25.62,25.64,55951.0,20.8188,20.8188,20.7782,20.7944,55951.0
2021-03-19 14:20:00,25.64,25.65,25.62,25.63,40984.0,20.7944,20.8025,20.7782,20.7863,40984.0
2021-03-19 14:25:00,25.63,25.64,25.61,25.61,40954.0,20.7863,20.7944,20.7701,20.7701,40954.0
2021-03-19 14:30:00,25.62,25.63,25.58,25.58,57938.0,20.7782,20.7863,20.7458,20.7458,57938.0
2021-03-19 14:35:00,25.58,25.58,25.56,25.57,52082.0,20.7458,20.7458,20.7296,20.7377,52082.0
2021-03-19 14:40:00,25.56,25.57,25.54,25.55,59849.0,20.7296,20.7377,20.7133,20.7214,59849.0
2021-03-19 14:45:00,25.56,25.58,25.55,25.58,30721.0,20.7296,20.7458,20.7214,20.7458,30721.0
2021-03-19 14:50:00,25.58,25.59,25.55,25.57,44902.0,20.7458,20.7539,20.7214,20.7377,44902.0
2021-03-19 14:55:00,25.57,25.62,25.57,25.6,92273.0,20.7377,20.7782,20.7377,20.762,92273.0
2021-03-19 15:00:00,25.6,25.62,25.56,25.57,63171.0,20.762,20.7782,20.7296,20.7377,63171.0
2021-03-19 15:05:00,25.56,25.58,25.55,25.57,66969.0,20.7296,20.7458,20.7214,20.7377,66969.0
2021-03-19 15:10:00,25.57,25.61,25.56,25.6,78877.0,20.7377,20.7701,20.7296,20.762,78877.0
2021-03-19 15:15:00,25.59,25.61,25.57,25.61,58485.0,20.7539,20.7701,20.7377,20.7701,58485.0
2021-03-19 15:20:00,25.61,25.63,25.6,25.62,76160.0,20.7701,20.7863,20.762,20.7782,76160.0
2021-03-19 15:25:00,25.62,25.65,25.61,25.63,84805.0,20.7782,20.8025,20.7701,20.7863,84805.0
2021-03-19 15:30:00,25.63,25.64,25.61,25.63,69622.0,20.7863,20.7944,20.7701,20.7863,69622.0
2021-03-19 15:35:00,25.62,25.63,25.59,25.61,103036.0,20.7782,20.7863,20.7539,20.7701,103036.0
2021-03-19 15:40:00,25.61,25.62,25.53,25.54,139656.0,20.7701,20.7782,20.7052,20.7133,139656.0
2021-03-19 15:45:00,25.54,25.55,25.5,25.52,182946.0,20.7133,20.7214,20.6809,20.6971,182946.0
2021-03-19 15:50:00,25.52,25.54,25.46,25.46,309792.0,20.6971,20.7133,20.6484,20.6484,309792.0
2021-03-19 15:55:00,25.46,25.5,25.41,25.43,383485.0,20.6484,20.6809,20.6079,20.6241,383485.0
2021-03-22 09:30:00,25.46,25.47,25.32,25.33,429928.0,20.6484,20.6566,20.5349,20.543,429928.0
2021-03-22 09:35:00,25.34,25.38,25.3,25.33,164087.0,20.5511,20.5836,20.5187,20.543,164087.0
2021-03-22 09:40:00,25.33,25.4,25.3,25.34,114416.0,20.543,20.5998,20.5187,20.5511,114416.0
2021-03-22 09:45:00,25.36,25.39,25.32,25.39,109104.0,20.5673,20.5917,20.5349,20.5917,109104.0
2021-03-22 09:50:00,25.39,25.46,25.38,25.4,180814.0,20.5917,20.6484,20.5836,20.5998,180814.0
2021-03-22 09:55:00,25.41,25.42,25.33,25.36,85769.0,20.6079,20.616,20.543,20.5673,85769.0
2021-03-22 10:00:00,25.36,25.4,25.3,25.39,165028.0,20.5673,20.5998,20.5187,20.5917,165028.0
2021-03-22 10:05:00,25.4,25.4,25.3,25.32,128363.0,20.5998,20.5998,20.5187,20.5349,128363.0
2021-03-22 10:10:00,25.32,25.37,25.31,25.37,107427.0,20.5349,20.5755,20.5268,20.5755,107427.0
2021-03-22 10:15:00,25.37,25.46,25.35,25.45,142599.0,20.5755,20.6484,20.5592,20.6403,142599.0
2021-03-22 10:20:00,25.44,25.46,25.37,25.41,96021.0,20.6322,20.6484,20.5755,20.6079,96021.0
2021-03-22 10:25:00,25.4,25.41,25.33,25.35,70296.0,20.5998,20.6079,20.543,20.5592,70296.0
2021-03-22 10:30:00,25.36,25.42,25.36,25.37,81904.0,20.5673,20.616,20.5673,20.5755,81904.0
2021-03-22 10:35:00,25.37,25.44,25.36,25.43,125106.0,20.5755,20.6322,20.5673,20.6241,125106.0
2021-03-22 10:40:00,25.43,25.46,25.38,25.46,75928.0,20.6241,20.6484,20.5836,20.6484,75928.0
2021-03-22 10:45:00,25.46,25.51,25.45,25.49,85707.0,20.6484,20.689,20.6403,20.6728,85707.0
2021-03-22 10:50:00,25.49,25.51,25.47,25.49,59196.0,20.6728,20.689,20.6566,20.6728,59196.0
2021-03-22 10:55:00,25.49,25.51,25.47,25.49,57217.0,20.6728,20.689,20.6566,20.6728,57217.0
2021-03-22 11:00:00,25.49,25.53,25.46,25.46,73012.0,20.6728,20.7052,20.6484,20.6484,73012.0
2021-03-22 11:05:00,25.46,25.47,25.41,25.42,37951.0,20.6484,20.6566,20.6079,20.616,37951.0
2021-03-22 11:10:00,25.41,25.44,25.35,25.38,161954.0,20.6079,20.6322,20.5592,20.5836,161954.0
2021-03-22 11:15:00,25.38,25.4,25.36,25.38,103434.0,20.5836,20.5998,20.5673,20.5836,103434.0
2021-03-22 11:20:00,25.39,25.46,25.38,25.44,56445.0,20.5917,20.6484,20.5836,20.6322,56445.0
2021-03-22 11:25:00,25.44,25.46,25.42,25.46,49812.0,20.6322,20.6484,20.616,20.6484,49812.0
2021-03-22 11:30:00,25.46,25.56,25.46,25.55,130330.0,20.6484,20.7296,20.6484,20.7214,130330.0
2021-03-22 11:35:00,25.55,25.59,25.53,25.55,131159.0,20.7214,20.7539,20.7052,20.7214,131159.0
2021-03-22 11:40:00,25.55,25.56,25.52,25.56,73566.0,20.7214,20.7296,20.6971,20.7296,73566.0
2021-03-22 11:45:00,25.55,25.57,25.54,25.55,125007.0,20.7214,20.7377,20.7133,20.7214,125007.0
2021-03-22 11:50:00,25.55,25.59,25.55,25.57,80131.0,20.7214,20.7539,20.7214,20.7377,80131.0
2021-03-22 11:55:00,25.56,25.63,25.55,25.62,146618.0,20.7296,20.7863,20.7214,20.7782,146618.0
2021-03-22 12:00:00,25.62,25.62,25.57,25.58,45167.0,20.7782,20.7782,20.7377,20.7458,45167.0
2021-03-22 12:05:00,25.59,25.6,25.57,25.58,45966.0,20.7539,20.762,20.7377,20.7458,45966.0
2021-03-22 12:10:00,25.57,25.6,25.56,25.6,45765.0,20.7377,20.762,20.7296,20.762,45765.0
2021-03-22 12:15:00,25.6,25.62,25.57,25.6,79277.0,20.762,20.7782,20.7377,20.762,79277.0
2021-03-22 12:20:00,25.59,25.61,25.56,25.59,81091.0,20.7539,20.7701,20.7296,20.7539,81091.0
2021-03-22 12:25:00,25.59,25.62,25.57,25.61,59774.0,20.7539,20.7782,20.7377,20.7701,59774.0
2021-03-22 12:30:00,25.61,25.62,25.57,25.59,190388.0,20.7701,20.7782,20.7377,20.7539,190388.0
2021-03-22 12:35:00,25.59,25.62,25.58,25.6,73778.0,20.7539,20.7782,20.7458,20.762,73778.0
2021-03-22 12:40:00,25.6,25.61,25.54,25.55,50437.0,20.762,20.7701,20.7133,20.7214,50437.0
2021-03-22 12:45:00,25.55,25.58,25.53,25.57,54688.0,20.7214,20.7458,20.7052,20.7377,54688.0
2021-03-22 12:50:00,25.57,25.58,25.53,25.55,88726.0,20.7377,20.7458,20.7052,20.7214,88726.0
2021-03-22 12:55:00,25.55,25.55,25.53,25.54,18624.0,20.7214,20.7214,20.7052,20.7133,18624.0
2021-03-22 13:00:00,25.54,25.55,25.53,25.54,27565.0,20.7133,20.7214,20.7052,20.7133,27565.0
2021-03-22 13:05:00,25.54,25.56,25.52,25.54,75166.0,20.7133,20.7296,20.6971,20.7133,75166.0
2021-03-22 13:10:00,25.54,25.56,25.53,25.55,193131.0,20.7133,20.7296,20.7052,20.7214,193131.0
2021-03-22 13:15:00,25.55,25.58,25.54,25.55,169007.0,20.7214,20.7458,20.7133,20.7214,169007.0
2021-03-22 13:20:00,25.55,25.56,25.53,25.55,103969.0,20.7214,20.7296,20.7052,20.7214,103969.0
2021-03-22 13:25:00,25.55,25.56,25.52,25.54,182104.0,20.7214,20.7296,20.6971,20.7133,182104.0
2021-03-22 13:30:00,25.54,25.54,25.48,25.49,142898.0,20.7133,20.7133,20.6647,20.6728,142898.0
2021-03-22 13:35:00,25.49,25.49,25.43,25.44,156414.0,20.6728,20.6728,20.6241,20.6322,156414.0
2021-03-22 13:40:00,25.44,25.46,25.42,25.46,98662.0,20.6322,20.6484,20.616,20.6484,98662.0
2021-03-22 13:45:00,25.46,25.46,25.42,25.44,85139.0,20.6484,20.6484,20.616,20.6322,85139.0
2021-03-22 13:50:00,25.44,25.46,25.42,25.45,106731.0,20.6322,20.6484,20.616,20.6403,106731.0
2021-03-22 13:55:00,25.45,25.49,25.44,25.47,211863.0,20.6403,20.6728,20.6322,20.6566,211863.0
2021-03-22 14:00:00,25.48,25.48,25.44,25.45,166652.0,20.6647,20.6647,20.6322,20.6403,166652.0
2021-03-22 14:05:00,25.45,25.51,25.44,25.49,241965.0,20.6403,20.689,20.6322,20.6728,241965.0
2021-03-22 14:10:00,25.49,25.49,25.46,25.48,165597.0,20.6728,20.6728,20.6484,20.6647,165597.0
2021-03-22 14:15:00,25.48,25.48,25.41,25.42,79321.0,20.6647,20.6647,20.6079,20.616,79321.0
2021-03-22 14:20:00,25.42,25.42,25.38,25.39,99193.0,20.616,20.616,20.5836,20.5917,99193.0
2021-03-22 14:25:00,25.38,25.39,25.37,25.38,37235.0,20.5836,20.5917,20.5755,20.5836,37235.0
2021-03-22 14:30:00,25.37,25.4,25.36,25.37,106505.0,20.5755,20.5998,20.5673,20.5755,106505.0
2021-03-22 14:35:00,25.38,25.39,25.35,25.38,62617.0,20.5836,20.5917,20.5592,20.5836,62617.0
2021-03-22 14:40:00,25.38,25.4,25.36,25.39,81044.0,20.5836,20.5998,20.5673,20.5917,81044.0
2021-03-22 14:45:00,25.39,25.4,25.38,25.39,39058.0,20.5917,20.5998,20.5836,20.5917,39058.0
2021-03-22 14:50:00,25.4,25.4,25.37,25.38,27215.0,20.5998,20.5998,20.5755,20.5836,27215.0
2021-03-22 14:55:00,25.37,25.39,25.37,25.39,22445.0,20.5755,20.5917,20.5755,20.5917,22445.0
2021-03-22 15:00:00,25.39,25.4,25.38,25.39,51333.0,20.5917,20.5998,20.5836,20.5917,51333.0
2021-03-22 15:05:00,25.39,25.4,25.39,25.39,36296.0,20.5917,20.5998,20.5917,20.5917,36296.0
2021-03-22 15:10:00,25.39,25.4,25.37,25.38,86656.0,20.5917,20.5998,20.5755,20.5836,86656.0
2021-03-22 15:15:00,25.38,25.38,25.33,25.36,247198.0,20.5836,20.5836,20.543,20.5673,247198.0
2021-03-22 15:20:00,25.36,25.38,25.34,25.38,164324.0,20.5673,20.5836,20.5511,20.5836,164324.0
2021-03-22 15:25:00,25.37,25.37,25.34,25.35,65462.0,20.5755,20.5755,20.5511,20.5592,65462.0
2021-03-22 15:30:00,25.36,25.37,25.32,25.33,271586.0,20.5673,20.5755,20.5349,20.543,271586.0
2021-03-22 15:35:00,25.33,25.36,25.32,25.35,123777.0,20.543,20.5673,20.5349,20.5592,123777.0
2021-03-22 15:40:00,25.35,25.36,25.33,25.36,162234.0,20.5592,20.5673,20.543,20.5673,162234.0
2021-03-22 15:45:00,25.36,25.36,25.34,25.35,117817.0,20.5673,20.5673,20.5511,20.5592,117817.0
2021-03-22 15:50:00,25.35,25.37,25.32,25.37,192950.0,20.5592,20.5755,20.5349,20.5755,192950.0
2021-03-22 15:55:00,25.37,25.38,25.33,25.35,343274.0,20.5755,20.5836,20.543,20.5592,343274.0
2021-03-23 09:30:00,24.52,24.55,24.35,24.48,788345.0,19.8861,19.9104,19.7482,19.8537,788345.0
2021-03-23 09:35:00,24.49,24.62,24.46,24.6,317952.0,19.8618,19.9672,19.8374,19.951,317952.0
2021-03-23 09:40:00,24.59,24.62,24.55,24.59,226127.0,19.9429,19.9672,19.9104,19.9429,226127.0
2021-03-23 09:45:00,24.58,24.73,24.56,24.67,273076.0,19.9348,20.0564,19.9185,20.0077,273076.0
2021-03-23 09:50:00,24.67,24.76,24.65,24.7,240740.0,20.0077,20.0807,19.9915,20.0321,240740.0
2021-03-23 09:55:00,24.69,24.72,24.66,24.7,161060.0,20.024,20.0483,19.9996,20.0321,161060.0
2021-03-23 10:00:00,24.7,24.74,24.62,24.65,247626.0,20.0321,20.0645,19.9672,19.9915,247626.0
2021-03-23 10:05:00,24.65,24.69,24.63,24.67,164925.0,19.9915,20.024,19.9753,20.0077,164925.0
2021-03-23 10:10:00,24.68,24.73,24.68,24.71,136047.0,20.0159,20.0564,20.0159,20.0402,136047.0
2021-03-23 10:15:00,24.71,24.8,24.7,24.8,206818.0,20.0402,20.1132,20.0321,20.1132,206818.0
2021-03-23 10:20:00,24.79,24.81,24.71,24.75,180692.0,20.1051,20.1213,20.0402,20.0726,180692.0
2021-03-23 10:25:00,24.74,24.75,24.7,24.73,134017.0,20.0645,20.0726,20.0321,20.0564,134017.0
2021-03-23 10:30:00,24.72,24.72,24.61,24.62,269799.0,20.0483,20.0483,19.9591,19.9672,269799.0
2021-03-23 10:35:00,24.62,24.62,24.52,24.55,249284.0,19.9672,19.9672,19.8861,19.9104,249284.0
2021-03-23 10:40:00,24.55,24.56,24.48,24.54,171777.0,19.9104,19.9185,19.8537,19.9023,171777.0
2021-03-23 10:45:00,24.53,24.58,24.51,24.56,150197.0,19.8942,19.9348,19.878,19.9185,150197.0
2021-03-23 10:50:00,24.56,24.58,24.49,24.57,143116.0,19.9185,19.9348,19.8618,19.9266,143116.0
2021-03-23 10:55:00,24.57,24.58,24.46,24.48,100296.0,19.9266,19.9348,19.8374,19.8537,100296.0
2021-03-23 11:00:00,24.48,24.49,24.45,24.46,90523.0,19.8537,19.8618,19.8293,19.8374,90523.0
2021-03-23 11:05:00,24.46,24.51,24.46,24.5,111669.0,19.8374,19.878,19.8374,19.8699,111669.0
2021-03-23 11:10:00,24.49,24.63,24.49,24.62,255838.0,19.8618,19.9753,19.8618,19.9672,255838.0
2021-03-23 11:15:00,24.62,24.65,24.57,24.64,129166.0,19.9672,19.9915,19.9266,19.9834,129166.0
2021-03-23 11:20:00,24.64,24.65,24.58,24.62,117166.0,19.9834,19.9915,19.9348,19.9672,117166.0
2021-03-23 11:25:00,24.63,24.65,24.59,24.62,132961.0,19.9753,19.9915,19.9429,19.9672,132961.0
2021-03-23 11:30:00,24.62,24.62,24.55,24.57,88751.0,19.9672,19.9672,19.9104,19.9266,88751.0
2021-03-23 11:35:00,24.57,24.59,24.55,24.56,94850.0,19.9266,19.9429,19.9104,19.9185,94850.0
2021-03-23 11:40:00,24.55,24.57,24.51,24.55,86617.0,19.9104,19.9266,19.878,19.9104,86617.0
2021-03-23 11:45:00,24.55,24.58,24.54,24.57,114377.0,19.9104,19.9348,19.9023,19.9266,114377.0
2021-03-23 11:50:00,24.58,24.58,24.52,24.53,106874.0,19.9348,19.9348,19.8861,19.8942,106874.0
2021-03-23 11:55:00,24.52,24.58,24.5,24.56,120891.0,19.8861,19.9348,19.8699,19.9185,120891.0
2021-03-23 12:00:00,24.57,24.59,24.52,24.55,184919.0,19.9266,19.9429,19.8861,19.9104,184919.0
2021-03-23 12:05:00,24.55,24.58,24.53,24.55,249603.0,19.9104,19.9348,19.8942,19.9104,249603.0
2021-03-23 12:10:00,24.55,24.56,24.51,24.55,161924.0,19.9104,19.9185,19.878,19.9104,161924.0
2021-03-23 12:15:00,24.55,24.59,24.53,24.58,123593.0,19.9104,19.9429,19.8942,19.9348,123593.0
2021-03-23 12:20:00,24.58,24.59,24.52,24.57,208884.0,19.9348,19.9429,19.8861,19.9266,208884.0
2021-03-23 12:25:00,24.57,24.57,24.51,24.54,134737.0,19.9266,19.9266,19.878,19.9023,134737.0
2021-03-23 12:30:00,24.54,24.57,24.52,24.53,437304.0,19.9023,19.9266,19.8861,19.8942,437304.0
2021-03-23 12:35:00,24.53,24.57,24.52,24.56,81588.0,19.8942,19.9266,19.8861,19.9185,81588.0
2021-03-23 12:40:00,24.57,24.6,24.56,24.6,104429.0,19.9266,19.951,19.9185,19.951,104429.0
2021-03-23 12:45:00,24.6,24.61,24.57,24.6,64261.0,19.951,19.9591,19.9266,19.951,64261.0
2021-03-23 12:50:00,24.6,24.63,24.58,24.61,126137.0,19.951,19.9753,19.9348,19.9591,126137.0
2021-03-23 12:55:00,24.61,24.61,24.55,24.55,79969.0,19.9591,19.9591,19.9104,19.9104,79969.0
2021-03-23 13:00:00,24.56,24.6,24.55,24.6,72052.0,19.9185,19.951,19.9104,19.951,72052.0
2021-03-23 13:05:00,24.59,24.59,24.55,24.55,40702.0,19.9429,19.9429,19.9104,19.9104,40702.0
2021-03-23 13:10:00,24.55,24.57,24.51,24.53,57059.0,19.9104,19.9266,19.878,19.8942,57059.0
2021-03-23 13:15:00,24.52,24.55,24.52,24.54,48295.0,19.8861,19.9104,19.8861,19.9023,48295.0
2021-03-23 13:20:00,24.54,24.54,24.51,24.51,96040.0,19.9023,19.9023,19.878,19.878,96040.0
2021-03-23 13:25:00,24.52,24.53,24.51,24.52,53583.0,19.8861,19.8942,19.878,19.8861,53583.0
2021-03-23 13:30:00,24.52,24.52,24.41,24.41,295689.0,19.8861,19.8861,19.7969,19.7969,295689.0
2021-03-23 13:35:00,24.42,24.42,24.39,24.4,147324.0,19.805,19.805,19.7807,19.7888,147324.0
2021-03-23 13:40:00,24.39,24.4,24.32,24.36,169107.0,19.7807,19.7888,19.7239,19.7563,169107.0
2021-03-23 13:45:00,24.35,24.36,24.28,24.33,205453.0,19.7482,19.7563,19.6915,19.732,205453.0
2021-03-23 13:50:00,24.34,24.35,24.31,24.32,126773.0,19.7401,19.7482,19.7158,19.7239,126773.0
2021-03-23 13:55:00,24.33,24.38,24.31,24.37,228465.0,19.732,19.7726,19.7158,19.7644,228465.0
2021-03-23 14:00:00,24.36,24.37,24.33,24.34,91608.0,19.7563,19.7644,19.732,19.7401,91608.0
2021-03-23 14:05:00,24.34,24.34,24.27,24.29,125083.0,19.7401,19.7401,19.6833,19.6996,125083.0
2021-03-23 14:10:00,24.29,24.3,24.26,24.28,93561.0,19.6996,19.7077,19.6752,19.6915,93561.0
2021-03-23 14:15:00,24.29,24.3,24.23,24.23,176703.0,19.6996,19.7077,19.6509,19.6509,176703.0
2021-03-23 14:20:00,24.24,24.31,24.23,24.28,185341.0,19.659,19.7158,19.6509,19.6915,185341.0
2021-03-23 14:25:00,24.27,24.31,24.26,24.29,134494.0,19.6833,19.7158,19.6752,19.6996,134494.0
2021-03-23 14:30:00,24.29,24.29,24.26,24.27,111094.0,19.6996,19.6996,19.6752,19.6833,111094.0
2021-03-23 14:35:00,24.28,24.28,24.2,24.21,95934.0,19.6915,19.6915,19.6266,19.6347,95934.0
2021-03-23 14:40:00,24.21,24.22,24.16,24.18,149263.0,19.6347,19.6428,19.5941,19.6104,149263.0
2021-03-23 14:45:00,24.18,24.18,24.13,24.16,229369.0,19.6104,19.6104,19.5698,19.5941,229369.0
2021-03-23 14:50:00,24.16,24.18,24.14,24.17,133245.0,19.5941,19.6104,19.5779,19.6022,133245.0
2021-03-23 14:55:00,24.16,24.17,24.12,24.13,98246.0,19.5941,19.6022,19.5617,19.5698,98246.0
2021-03-23 15:00:00,24.14,24.24,24.13,24.24,263830.0,19.5779,19.659,19.5698,19.659,263830.0
2021-03-23 15:05:00,24.23,24.26,24.18,24.19,162679.0,19.6509,19.6752,19.6104,19.6185,162679.0
2021-03-23 15:10:00,24.2,24.2,24.14,24.18,176118.0,19.6266,19.6266,19.5779,19.6104,176118.0
2021-03-23 15:15:00,24.17,24.19,24.14,24.15,137504.0,19.6022,19.6185,19.5779,19.586,137504.0
2021-03-23 15:20:00,24.15,24.15,24.1,24.13,167136.0,19.586,19.586,19.5455,19.5698,167136.0
2021-03-23 15:25:00,24.12,24.19,24.11,24.16,195333.0,19.5617,19.6185,19.5536,19.5941,195333.0
2021-03-23 15:30:00,24.16,24.16,24.08,24.08,233354.0,19.5941,19.5941,19.5292,19.5292,233354.0
2021-03-23 15:35:00,24.09,24.09,24.05,24.05,207508.0,19.5374,19.5374,19.5049,19.5049,207508.0
2021-03-23 15:40:00,24.05,24.14,24.05,24.14,209554.0,19.5049,19.5779,19.5049,19.5779,209554.0
2021-03-23 15:45:00,24.14,24.16,24.11,24.12,191498.0,19.5779,19.5941,19.5536,19.5617,191498.0
2021-03-23 15:50:00,24.11,24.15,24.1,24.12,290397.0,19.5536,19.586,19.5455,19.5617,290397.0
2021-03-23 15:55:00,24.13,24.13,24.04,24.05,888221.0,19.5698,19.5698,19.4968,19.5049,888221.0
2021-03-24 09:30:00,24.42,24.64,24.42,24.59,939367.0,19.805,19.9834,19.805,19.9429,939367.0
2021-03-24 09:35:00,24.6,24.67,24.58,24.67,452985.0,19.951,20.0077,19.9348,20.0077,452985.0
2021-03-24 09:40:00,24.66,24.7,24.59,24.7,219729.0,19.9996,20.0321,19.9429,20.0321,219729.0
2021-03-24 09:45:00,24.7,24.75,24.67,24.68,273157.0,20.0321,20.0726,20.0077,20.0159,273157.0
2021-03-24 09:50:00,24.68,24.71,24.57,24.6,192077.0,20.0159,20.0402,19.9266,19.951,192077.0
2021-03-24 09:55:00,24.59,24.63,24.57,24.63,110373.0,19.9429,19.9753,19.9266,19.9753,110373.0
2021-03-24 10:00:00,24.63,24.73,24.63,24.67,199497.0,19.9753,20.0564,19.9753,20.0077,199497.0
2021-03-24 10:05:00,24.68,24.72,24.67,24.7,145673.0,20.0159,20.0483,20.0077,20.0321,145673.0
2021-03-24 10:10:00,24.69,24.8,24.69,24.76,286676.0,20.024,20.1132,20.024,20.0807,286676.0
2021-03-24 10:15:00,24.76,24.77,24.68,24.7,239190.0,20.0807,20.0888,20.0159,20.0321,239190.0
2021-03-24 10:20:00,24.7,24.82,24.7,24.79,423489.0,20.0321,20.1294,20.0321,20.1051,423489.0
2021-03-24 10:25:00,24.79,24.82,24.76,24.8,270870.0,20.1051,20.1294,20.0807,20.1132,270870.0
2021-03-24 10:30:00,24.79,24.8,24.68,24.72,252575.0,20.1051,20.1132,20.0159,20.0483,252575.0
2021-03-24 10:35:00,24.72,24.79,24.69,24.76,204843.0,20.0483,20.1051,20.024,20.0807,204843.0
2021-03-24 10:40:00,24.75,24.79,24.73,24.76,166190.0,20.0726,20.1051,20.0564,20.0807,166190.0
2021-03-24 10:45:00,24.76,24.8,24.75,24.8,229210.0,20.0807,20.1132,20.0726,20.1132,229210.0
2021-03-24 10:50:00,24.8,24.83,24.79,24.8,193133.0,20.1132,20.1375,20.1051,20.1132,193133.0
2021-03-24 10:55:00,24.8,24.84,24.75,24.77,149837.0,20.1132,20.1456,20.0726,20.0888,149837.0
2021-03-24 11:00:00,24.77,24.79,24.73,24.76,117689.0,20.0888,20.1051,20.0564,20.0807,117689.0
2021-03-24 11:05:00,24.77,24.8,24.74,24.76,212252.0,20.0888,20.1132,20.0645,20.0807,212252.0
2021-03-24 11:10:00,24.76,24.8,24.72,24.75,152277.0,20.0807,20.1132,20.0483,20.0726,152277.0
2021-03-24 11:15:00,24.74,24.77,24.72,24.77,77006.0,20.0645,20.0888,20.0483,20.0888,77006.0
2021-03-24 11:20:00,24.76,24.79,24.72,24.76,133134.0,20.0807,20.1051,20.0483,20.0807,133134.0
2021-03-24 11:25:00,24.77,24.8,24.76,24.78,124013.0,20.0888,20.1132,20.0807,20.097,124013.0
2021-03-24 11:30:00,24.78,24.81,24.77,24.77,159180.0,20.097,20.1213,20.0888,20.0888,159180.0
2021-03-24 11:35:00,24.77,24.85,24.75,24.8,169127.0,20.0888,20.1537,20.0726,20.1132,169127.0
2021-03-24 11:40:00,24.8,24.83,24.76,24.79,124174.0,20.1132,20.1375,20.0807,20.1051,124174.0
2021-03-24 11:45:00,24.78,24.81,24.77,24.78,106201.0,20.097,20.1213,20.0888,20.097,106201.0
2021-03-24 11:50:00,24.77,24.84,24.77,24.82,104488.0,20.0888,20.1456,20.0888,20.1294,104488.0
2021-03-24 11:55:00,24.82,24.84,24.76,24.82,180091.0,20.1294,20.1456,20.0807,20.1294,180091.0
2021-03-24 12:00:00,24.82,24.87,24.81,24.87,165857.0,20.1294,20.17,20.1213,20.17,165857.0
2021-03-24 12:05:00,24.87,24.95,24.86,24.94,155893.0,20.17,20.2348,20.1618,20.2267,155893.0
2021-03-24 12:10:00,24.95,24.98,24.94,24.95,176954.0,20.2348,20.2592,20.2267,20.2348,176954.0
2021-03-24 12:15:00,24.95,24.96,24.93,24.94,136357.0,20.2348,20.2429,20.2186,20.2267,136357.0
2021-03-24 12:20:00,24.94,24.97,24.94,24.95,129707.0,20.2267,20.2511,20.2267,20.2348,129707.0
2021-03-24 12:25:00,24.96,25.0,24.94,24.98,170890.0,20.2429,20.2754,20.2267,20.2592,170890.0
2021-03-24 12:30:00,24.98,24.98,24.92,24.92,325748.0,20.2592,20.2592,20.2105,20.2105,325748.0
2021-03-24 12:35:00,24.93,24.96,24.9,24.93,162139.0,20.2186,20.2429,20.1943,20.2186,162139.0
2021-03-24 12:40:00,24.93,24.95,24.9,24.93,79085.0,20.2186,20.2348,20.1943,20.2186,79085.0
2021-03-24 12:45:00,24.94,25.02,24.94,24.99,169212.0,20.2267,20.2916,20.2267,20.2673,169212.0
2021-03-24 12:50:00,24.99,25.0,24.95,25.0,91185.0,20.2673,20.2754,20.2348,20.2754,91185.0
2021-03-24 12:55:00,24.99,25.05,24.99,25.02,127859.0,20.2673,20.3159,20.2673,20.2916,127859.0
2021-03-24 13:00:00,25.02,25.04,24.97,24.98,110229.0,20.2916,20.3078,20.2511,20.2592,110229.0
2021-03-24 13:05:00,24.99,25.0,24.94,24.98,61462.0,20.2673,20.2754,20.2267,20.2592,61462.0
2021-03-24 13:10:00,24.98,24.99,24.92,24.94,77782.0,20.2592,20.2673,20.2105,20.2267,77782.0
2021-03-24 13:15:00,24.94,24.94,24.88,24.89,112558.0,20.2267,20.2267,20.1781,20.1862,112558.0
2021-03-24 13:20:00,24.89,24.92,24.88,24.92,127923.0,20.1862,20.2105,20.1781,20.2105,127923.0
2021-03-24 13:25:00,24.92,24.94,24.89,24.9,118877.0,20.2105,20.2267,20.1862,20.1943,118877.0
2021-03-24 13:30:00,24.9,24.96,24.9,24.92,103139.0,20.1943,20.2429,20.1943,20.2105,103139.0
2021-03-24 13:35:00,24.92,24.98,24.92,24.96,78907.0,20.2105,20.2592,20.2105,20.2429,78907.0
2021-03-24 13:40:00,24.96,24.97,24.86,24.87,103920.0,20.2429,20.2511,20.1618,20.17,103920.0
2021-03-24 13:45:00,24.87,24.96,24.87,24.96,103538.0,20.17,20.2429,20.17,20.2429,103538.0
2021-03-24 13:50:00,24.96,25.0,24.96,24.98,85379.0,20.2429,20.2754,20.2429,20.2592,85379.0
2021-03-24 13:55:00,24.98,25.0,24.96,25.0,57132.0,20.2592,20.2754,20.2429,20.2754,57132.0
2021-03-24 14:00:00,25.0,25.02,24.97,25.01,167062.0,20.2754,20.2916,20.2511,20.2835,167062.0
2021-03-24 14:05:00,25.02,25.04,24.98,25.02,187735.0,20.2916,20.3078,20.2592,20.2916,187735.0
2021-03-24 14:10:00,25.02,25.03,24.94,24.95,137010.0,20.2916,20.2997,20.2267,20.2348,137010.0
2021-03-24 14:15:00,24.95,24.96,24.91,24.94,99684.0,20.2348,20.2429,20.2024,20.2267,99684.0
2021-03-24 14:20:00,24.94,24.99,24.93,24.95,117980.0,20.2267,20.2673,20.2186,20.2348,117980.0
2021-03-24 14:25:00,24.95,24.96,24.9,24.9,194699.0,20.2348,20.2429,20.1943,20.1943,194699.0
2021-03-24 14:30:00,24.9,24.9,24.82,24.87,238397.0,20.1943,20.1943,20.1294,20.17,238397.0
2021-03-24 14:35:00,24.86,24.88,24.82,24.84,112218.0,20.1618,20.1781,20.1294,20.1456,112218.0
2021-03-24 14:40:00,24.83,24.84,24.79,24.82,86179.0,20.1375,20.1456,20.1051,20.1294,86179.0
2021-03-24 14:45:00,24.81,24.89,24.79,24.87,88315.0,20.1213,20.1862,20.1051,20.17,88315.0
2021-03-24 14:50:00,24.87,24.88,24.78,24.78,85779.0,20.17,20.1781,20.097,20.097,85779.0
2021-03-24 14:55:00,24.79,24.84,24.77,24.8,102886.0,20.1051,20.1456,20.0888,20.1132,102886.0
2021-03-24 15:00:00,24.8,24.82,24.78,24.81,85182.0,20.1132,20.1294,20.097,20.1213,85182.0
2021-03-24 15:05:00,24.8,24.85,24.8,24.81,112499.0,20.1132,20.1537,20.1132,20.1213,112499.0
2021-03-24 15:10:00,24.81,24.83,24.8,24.81,81494.0,20.1213,20.1375,20.1132,20.1213,81494.0
2021-03-24 15:15:00,24.81,24.9,24.8,24.89,112240.0,20.1213,20.1943,20.1132,20.1862,112240.0
2021-03-24 15:20:00,24.89,24.89,24.82,24.84,90229.0,20.1862,20.1862,20.1294,20.1456,90229.0
2021-03-24 15:25:00,24.84,24.85,24.8,24.83,57456.0,20.1456,20.1537,20.1132,20.1375,57456.0
2021-03-24 15:30:00,24.84,24.84,24.77,24.78,154315.0,20.1456,20.1456,20.0888,20.097,154315.0
2021-03-24 15:35:00,24.78,24.81,24.72,24.79,180444.0,20.097,20.1213,20.0483,20.1051,180444.0
2021-03-24 15:40:00,24.79,24.83,24.77,24.81,220566.0,20.1051,20.1375,20.0888,20.1213,220566.0
2021-03-24 15:45:00,24.82,24.87,24.81,24.83,242430.0,20.1294,20.17,20.1213,20.1375,242430.0
2021-03-24 15:50:00,24.83,24.84,24.78,24.83,306215.0,20.1375,20.1456,20.097,20.1375,306215.0
2021-03-24 15:55:00,24.83,24.84,24.76,24.76,1173684.0,20.1375,20.1456,20.0807,20.0807,1173684.0
2021-03-25 09:30:00,24.21,24.28,24.11,24.15,567400.0,19.6347,19.6915,19.5536,19.586,567400.0
2021-03-25 09:35:00,24.14,24.22,24.11,24.15,252725.0,19.5779,19.6428,19.5536,19.586,252725.0
2021-03-25 09:40:00,24.16,24.24,24.14,24.18,144262.0,19.5941,19.659,19.5779,19.6104,144262.0
2021-03-25 09:45:00,24.18,24.26,24.15,24.21,165043.0,19.6104,19.6752,19.586,19.6347,165043.0
2021-03-25 09:50:00,24.2,24.21,24.08,24.11,191774.0,19.6266,19.6347,19.5292,19.5536,191774.0
2021-03-25 09:55:00,24.11,24.16,24.07,24.16,233029.0,19.5536,19.5941,19.5211,19.5941,233029.0
2021-03-25 10:00:00,24.16,24.29,24.13,24.25,250857.0,19.5941,19.6996,19.5698,19.6671,250857.0
2021-03-25 10:05:00,24.26,24.27,24.18,24.23,138619.0,19.6752,19.6833,19.6104,19.6509,138619.0
2021-03-25 10:10:00,24.23,24.34,24.23,24.27,214719.0,19.6509,19.7401,19.6509,19.6833,214719.0
2021-03-25 10:15:00,24.26,24.26,24.15,24.21,184178.0,19.6752,19.6752,19.586,19.6347,184178.0
2021-03-25 10:20:00,24.21,24.31,24.17,24.27,220486.0,19.6347,19.7158,19.6022,19.6833,220486.0
2021-03-25 10:25:00,24.27,24.33,24.23,24.23,217604.0,19.6833,19.732,19.6509,19.6509,217604.0
2021-03-25 10:30:00,24.23,24.35,24.23,24.33,277026.0,19.6509,19.7482,19.6509,19.732,277026.0
2021-03-25 10:35:00,24.33,24.33,24.21,24.28,236629.0,19.732,19.732,19.6347,19.6915,236629.0
2021-03-25 10:40:00,24.27,24.27,24.13,24.15,159595.0,19.6833,19.6833,19.5698,19.586,159595.0
2021-03-25 10:45:00,24.15,24.19,24.03,24.04,303568.0,19.586,19.6185,19.4887,19.4968,303568.0
2021-03-25 10:50:00,24.05,24.05,23.98,24.02,433771.0,19.5049,19.5049,19.4481,19.4806,433771.0
2021-03-25 10:55:00,24.02,24.08,23.99,24.05,341419.0,19.4806,19.5292,19.4563,19.5049,341419.0
2021-03-25 11:00:00,24.05,24.05,23.89,23.9,216165.0,19.5049,19.5049,19.3752,19.3833,216165.0
2021-03-25 11:05:00,23.91,23.97,23.88,23.95,260221.0,19.3914,19.44,19.367,19.4238,260221.0
2021-03-25 11:10:00,23.95,24.04,23.92,24.03,223646.0,19.4238,19.4968,19.3995,19.4887,223646.0
2021-03-25 11:15:00,24.03,24.15,24.01,24.14,133884.0,19.4887,19.586,19.4725,19.5779,133884.0
2021-03-25 11:20:00,24.14,24.17,24.08,24.16,106804.0,19.5779,19.6022,19.5292,19.5941,106804.0
2021-03-25 11:25:00,24.16,24.19,24.09,24.19,202938.0,19.5941,19.6185,19.5374,19.6185,202938.0
2021-03-25 11:30:00,24.19,24.22,24.15,24.19,155014.0,19.6185,19.6428,19.586,19.6185,155014.0
2021-03-25 11:35:00,24.2,24.25,24.18,24.25,117601.0,19.6266,19.6671,19.6104,19.6671,117601.0
2021-03-25 11:40:00,24.24,24.27,24.21,24.21,160315.0,19.659,19.6833,19.6347,19.6347,160315.0
2021-03-25 11:45:00,24.21,24.25,24.17,24.21,201091.0,19.6347,19.6671,19.6022,19.6347,201091.0
2021-03-25 11:50:00,24.22,24.28,24.2,24.27,156172.0,19.6428,19.6915,19.6266,19.6833,156172.0
2021-03-25 11:55:00,24.26,24.3,24.23,24.29,142583.0,19.6752,19.7077,19.6509,19.6996,142583.0
2021-03-25 12:00:00,24.29,24.33,24.28,24.3,182131.0,19.6996,19.732,19.6915,19.7077,182131.0
2021-03-25 12:05:00,24.3,24.3,24.25,24.27,153190.0,19.7077,19.7077,19.6671,19.6833,153190.0
2021-03-25 12:10:00,24.26,24.29,24.24,24.24,189721.0,19.6752,19.6996,19.659,19.659,189721.0
2021-03-25 12:15:00,24.24,24.3,24.24,24.28,132223.0,19.659,19.7077,19.659,19.6915,132223.0
2021-03-25 12:20:00,24.29,24.31,24.27,24.3,215422.0,19.6996,19.7158,19.6833,19.7077,215422.0
2021-03-25 12:25:00,24.3,24.34,24.28,24.32,126102.0,19.7077,19.7401,19.6915,19.7239,126102.0
2021-03-25 12:30:00,24.32,24.33,24.24,24.26,415808.0,19.7239,19.732,19.659,19.6752,415808.0
2021-03-25 12:35:00,24.26,24.32,24.24,24.31,118943.0,19.6752,19.7239,19.659,19.7158,118943.0
2021-03-25 12:40:00,24.3,24.35,24.3,24.35,106309.0,19.7077,19.7482,19.7077,19.7482,106309.0
2021-03-25 12:45:00,24.35,24.43,24.34,24.4,81362.0,19.7482,19.8131,19.7401,19.7888,81362.0
2021-03-25 12:50:00,24.41,24.42,24.38,24.4,94533.0,19.7969,19.805,19.7726,19.7888,94533.0
2021-03-25 12:55:00,24.39,24.4,24.33,24.34,69784.0,19.7807,19.7888,19.732,19.7401,69784.0
2021-03-25 13:00:00,24.34,24.35,24.28,24.3,111896.0,19.7401,19.7482,19.6915,19.7077,111896.0
2021-03-25 13:05:00,24.31,24.39,24.31,24.37,81444.0,19.7158,19.7807,19.7158,19.7644,81444.0
2021-03-25 13:10:00,24.37,24.42,24.36,24.4,111791.0,19.7644,19.805,19.7563,19.7888,111791.0
2021-03-25 13:15:00,24.4,24.42,24.37,24.41,89052.0,19.7888,19.805,19.7644,19.7969,89052.0
2021-03-25 13:20:00,24.41,24.44,24.4,24.42,151026.0,19.7969,19.8212,19.7888,19.805,151026.0
2021-03-25 13:25:00,24.42,24.46,24.37,24.38,101487.0,19.805,19.8374,19.7644,19.7726,101487.0
2021-03-25 13:30:00,24.38,24.4,24.33,24.35,104525.0,19.7726,19.7888,19.732,19.7482,104525.0
2021-03-25 13:35:00,24.35,24.41,24.31,24.39,66109.0,19.7482,19.7969,19.7158,19.7807,66109.0
2021-03-25 13:40:00,24.39,24.46,24.39,24.44,80326.0,19.7807,19.8374,19.7807,19.8212,80326.0
2021-03-25 13:45:00,24.43,24.45,24.38,24.39,125157.0,19.8131,19.8293,19.7726,19.7807,125157.0
2021-03-25 13:50:00,24.39,24.44,24.38,24.44,54260.0,19.7807,19.8212,19.7726,19.8212,54260.0
2021-03-25 13:55:00,24.44,24.45,24.36,24.38,86409.0,19.8212,19.8293,19.7563,19.7726,86409.0
2021-03-25 14:00:00,24.37,24.39,24.36,24.37,73929.0,19.7644,19.7807,19.7563,19.7644,73929.0
2021-03-25 14:05:00,24.37,24.44,24.37,24.43,71242.0,19.7644,19.8212,19.7644,19.8131,71242.0
2021-03-25 14:10:00,24.42,24.48,24.41,24.46,66900.0,19.805,19.8537,19.7969,19.8374,66900.0
2021-03-25 14:15:00,24.46,24.53,24.45,24.52,123940.0,19.8374,19.8942,19.8293,19.8861,123940.0
2021-03-25 14:20:00,24.52,24.54,24.5,24.51,115704.0,19.8861,19.9023,19.8699,19.878,115704.0
2021-03-25 14:25:00,24.52,24.52,24.43,24.44,100214.0,19.8861,19.8861,19.8131,19.8212,100214.0
2021-03-25 14:30:00,24.44,24.47,24.42,24.45,66772.0,19.8212,19.8455,19.805,19.8293,66772.0
2021-03-25 14:35:00,24.44,24.49,24.42,24.46,150032.0,19.8212,19.8618,19.805,19.8374,150032.0
2021-03-25 14:40:00,24.46,24.49,24.46,24.47,108753.0,19.8374,19.8618,19.8374,19.8455,108753.0
2021-03-25 14:45:00,24.48,24.54,24.47,24.51,110369.0,19.8537,19.9023,19.8455,19.878,110369.0
2021-03-25 14:50:00,24.51,24.52,24.47,24.47,77458.0,19.878,19.8861,19.8455,19.8455,77458.0
2021-03-25 14:55:00,24.47,24.48,24.44,24.46,124794.0,19.8455,19.8537,19.8212,19.8374,124794.0
2021-03-25 15:00:00,24.46,24.47,24.4,24.41,46689.0,19.8374,19.8455,19.7888,19.7969,46689.0
2021-03-25 15:05:00,24.4,24.42,24.36,24.39,117065.0,19.7888,19.805,19.7563,19.7807,117065.0
2021-03-25 15:10:00,24.39,24.46,24.38,24.45,168616.0,19.7807,19.8374,19.7726,19.8293,168616.0
2021-03-25 15:15:00,24.45,24.47,24.44,24.47,106469.0,19.8293,19.8455,19.8212,19.8455,106469.0
2021-03-25 15:20:00,24.46,24.48,24.43,24.46,117915.0,19.8374,19.8537,19.8131,19.8374,117915.0
2021-03-25 15:25:00,24.47,24.49,24.44,24.48,79764.0,19.8455,19.8618,19.8212,19.8537,79764.0
2021-03-25 15:30:00,24.48,24.52,24.46,24.5,128766.0,19.8537,19.8861,19.8374,19.8699,128766.0
2021-03-25 15:35:00,24.51,24.56,24.5,24.54,137693.0,19.878,19.9185,19.8699,19.9023,137693.0
2021-03-25 15:40:00,24.54,24.58,24.52,24.58,117680.0,19.9023,19.9348,19.8861,19.9348,117680.0
2021-03-25 15:45:00,24.57,24.6,24.55,24.58,218665.0,19.9266,19.951,19.9104,19.9348,218665.0
2021-03-25 15:50:00,24.58,24.6,24.53,24.55,239724.0,19.9348,19.951,19.8942,19.9104,239724.0
2021-03-25 15:55:00,24.55,24.59,24.52,24.58,336762.0,19.9104,19.9429,19.8861,19.9348,336762.0
2021-03-26 09:30:00,25.15,25.2,25.1,25.14,637677.0,20.397,20.4376,20.3565,20.3889,637677.0
2021-03-26 09:35:00,25.15,25.16,25.02,25.11,344777.0,20.397,20.4051,20.2916,20.3646,344777.0
2021-03-26 09:40:00,25.12,25.16,25.08,25.15,305569.0,20.3727,20.4051,20.3403,20.397,305569.0
2021-03-26 09:45:00,25.16,25.2,25.09,25.1,321564.0,20.4051,20.4376,20.3484,20.3565,321564.0
2021-03-26 09:50:00,25.11,25.16,25.04,25.08,199388.0,20.3646,20.4051,20.3078,20.3403,199388.0
2021-03-26 09:55:00,25.08,25.12,25.06,25.09,249723.0,20.3403,20.3727,20.324,20.3484,249723.0
2021-03-26 10:00:00,25.08,25.14,24.99,25.02,148719.0,20.3403,20.3889,20.2673,20.2916,148719.0
2021-03-26 10:05:00,25.02,25.04,24.99,25.02,285220.0,20.2916,20.3078,20.2673,20.2916,285220.0
2021-03-26 10:10:00,25.02,25.12,25.01,25.12,288719.0,20.2916,20.3727,20.2835,20.3727,288719.0
2021-03-26 10:15:00,25.12,25.14,25.03,25.04,254383.0,20.3727,20.3889,20.2997,20.3078,254383.0
2021-03-26 10:20:00,25.04,25.09,25.03,25.09,134025.0,20.3078,20.3484,20.2997,20.3484,134025.0
2021-03-26 10:25:00,25.1,25.18,25.09,25.16,152125.0,20.3565,20.4214,20.3484,20.4051,152125.0
2021-03-26 10:30:00,25.16,25.21,25.15,25.18,169035.0,20.4051,20.4457,20.397,20.4214,169035.0
2021-03-26 10:35:00,25.18,25.19,25.1,25.11,125430.0,20.4214,20.4295,20.3565,20.3646,125430.0
2021-03-26 10:40:00,25.11,25.14,25.09,25.13,107384.0,20.3646,20.3889,20.3484,20.3808,107384.0
2021-03-26 10:45:00,25.13,25.17,25.09,25.09,210930.0,20.3808,20.4133,20.3484,20.3484,210930.0
2021-03-26 10:50:00,25.09,25.13,25.05,25.06,167832.0,20.3484,20.3808,20.3159,20.324,167832.0
2021-03-26 10:55:00,25.06,25.14,25.05,25.12,93311.0,20.324,20.3889,20.3159,20.3727,93311.0
2021-03-26 11:00:00,25.13,25.22,25.12,25.2,177181.0,20.3808,20.4538,20.3727,20.4376,177181.0
2021-03-26 11:05:00,25.2,25.21,25.14,25.15,148233.0,20.4376,20.4457,20.3889,20.397,148233.0
2021-03-26 11:10:00,25.15,25.16,25.1,25.14,129730.0,20.397,20.4051,20.3565,20.3889,129730.0
2021-03-26 11:15:00,25.14,25.15,25.1,25.14,153801.0,20.3889,20.397,20.3565,20.3889,153801.0
2021-03-26 11:20:00,25.13,25.2,25.13,25.18,83128.0,20.3808,20.4376,20.3808,20.4214,83128.0
2021-03-26 11:25:00,25.18,25.2,25.16,25.2,61339.0,20.4214,20.4376,20.4051,20.4376,61339.0
2021-03-26 11:30:00,25.21,25.21,25.17,25.21,163181.0,20.4457,20.4457,20.4133,20.4457,163181.0
2021-03-26 11:35:00,25.21,25.24,25.2,25.2,84780.0,20.4457,20.47,20.4376,20.4376,84780.0
2021-03-26 11:40:00,25.21,25.22,25.16,25.17,72626.0,20.4457,20.4538,20.4051,20.4133,72626.0
2021-03-26 11:45:00,25.16,25.19,25.16,25.16,79911.0,20.4051,20.4295,20.4051,20.4051,79911.0
2021-03-26 11:50:00,25.16,25.17,25.1,25.12,104708.0,20.4051,20.4133,20.3565,20.3727,104708.0
2021-03-26 11:55:00,25.11,25.15,25.1,25.12,87413.0,20.3646,20.397,20.3565,20.3727,87413.0
2021-03-26 12:00:00,25.12,25.17,25.11,25.16,50690.0,20.3727,20.4133,20.3646,20.4051,50690.0
2021-03-26 12:05:00,25.15,25.16,25.09,25.13,109734.0,20.397,20.4051,20.3484,20.3808,109734.0
2021-03-26 12:10:00,25.13,25.15,25.12,25.14,130866.0,20.3808,20.397,20.3727,20.3889,130866.0
2021-03-26 12:15:00,25.15,25.19,25.14,25.17,86950.0,20.397,20.4295,20.3889,20.4133,86950.0
2021-03-26 12:20:00,25.17,25.19,25.13,25.14,82196.0,20.4133,20.4295,20.3808,20.3889,82196.0
2021-03-26 12:25:00,25.14,25.16,25.13,25.16,67275.0,20.3889,20.4051,20.3808,20.4051,67275.0
2021-03-26 12:30:00,25.16,25.18,25.09,25.1,544745.0,20.4051,20.4214,20.3484,20.3565,544745.0
2021-03-26 12:35:00,25.1,25.11,25.07,25.11,57019.0,20.3565,20.3646,20.3322,20.3646,57019.0
2021-03-26 12:40:00,25.12,25.15,25.11,25.14,40771.0,20.3727,20.397,20.3646,20.3889,40771.0
2021-03-26 12:45:00,25.14,25.16,25.12,25.13,48209.0,20.3889,20.4051,20.3727,20.3808,48209.0
2021-03-26 12:50:00,25.14,25.18,25.13,25.17,70442.0,20.3889,20.4214,20.3808,20.4133,70442.0
2021-03-26 12:55:00,25.17,25.17,25.13,25.14,78330.0,20.4133,20.4133,20.3808,20.3889,78330.0
2021-03-26 13:00:00,25.14,25.16,25.14,25.15,26409.0,20.3889,20.4051,20.3889,20.397,26409.0
2021-03-26 13:05:00,25.14,25.15,25.12,25.14,39869.0,20.3889,20.397,20.3727,20.3889,39869.0
2021-03-26 13:10:00,25.14,25.15,25.1,25.13,41624.0,20.3889,20.397,20.3565,20.3808,41624.0
2021-03-26 13:15:00,25.13,25.14,25.09,25.1,46480.0,20.3808,20.3889,20.3484,20.3565,46480.0
2021-03-26 13:20:00,25.1,25.1,25.04,25.05,50949.0,20.3565,20.3565,20.3078,20.3159,50949.0
2021-03-26 13:25:00,25.05,25.06,25.01,25.02,52730.0,20.3159,20.324,20.2835,20.2916,52730.0
2021-03-26 13:30:00,25.03,25.07,25.01,25.05,61631.0,20.2997,20.3322,20.2835,20.3159,61631.0
2021-03-26 13:35:00,25.05,25.06,25.03,25.04,69057.0,20.3159,20.324,20.2997,20.3078,69057.0
2021-03-26 13:40:00,25.04,25.06,25.03,25.05,48125.0,20.3078,20.324,20.2997,20.3159,48125.0
2021-03-26 13:45:00,25.05,25.08,25.03,25.05,88019.0,20.3159,20.3403,20.2997,20.3159,88019.0
2021-03-26 13:50:00,25.04,25.08,25.03,25.06,47180.0,20.3078,20.3403,20.2997,20.324,47180.0
2021-03-26 13:55:00,25.06,25.07,25.02,25.06,207429.0,20.324,20.3322,20.2916,20.324,207429.0
2021-03-26 14:00:00,25.06,25.08,25.02,25.06,74204.0,20.324,20.3403,20.2916,20.324,74204.0
2021-03-26 14:05:00,25.06,25.07,25.03,25.05,63327.0,20.324,20.3322,20.2997,20.3159,63327.0
2021-03-26 14:10:00,25.05,25.06,25.0,25.01,74575.0,20.3159,20.324,20.2754,20.2835,74575.0
2021-03-26 14:15:00,25.01,25.02,24.96,25.0,82854.0,20.2835,20.2916,20.2429,20.2754,82854.0
2021-03-26 14:20:00,25.0,25.12,24.99,25.12,93002.0,20.2754,20.3727,20.2673,20.3727,93002.0
2021-03-26 14:25:00,25.11,25.14,25.1,25.12,148140.0,20.3646,20.3889,20.3565,20.3727,148140.0
2021-03-26 14:30:00,25.11,25.16,25.1,25.14,126356.0,20.3646,20.4051,20.3565,20.3889,126356.0
2021-03-26 14:35:00,25.14,25.14,25.08,25.09,91675.0,20.3889,20.3889,20.3403,20.3484,91675.0
2021-03-26 14:40:00,25.08,25.09,25.04,25.04,80854.0,20.3403,20.3484,20.3078,20.3078,80854.0
2021-03-26 14:45:00,25.04,25.04,24.95,24.95,129363.0,20.3078,20.3078,20.2348,20.2348,129363.0
2021-03-26 14:50:00,24.95,25.04,24.94,25.03,100130.0,20.2348,20.3078,20.2267,20.2997,100130.0
2021-03-26 14:55:00,25.03,25.08,25.01,25.07,63430.0,20.2997,20.3403,20.2835,20.3322,63430.0
2021-03-26 15:00:00,25.08,25.11,25.06,25.1,53266.0,20.3403,20.3646,20.324,20.3565,53266.0
2021-03-26 15:05:00,25.09,25.12,25.08,25.09,56330.0,20.3484,20.3727,20.3403,20.3484,56330.0
2021-03-26 15:10:00,25.08,25.13,25.08,25.09,91389.0,20.3403,20.3808,20.3403,20.3484,91389.0
2021-03-26 15:15:00,25.09,25.13,25.08,25.13,63844.0,20.3484,20.3808,20.3403,20.3808,63844.0
2021-03-26 15:20:00,25.13,25.14,25.1,25.11,110606.0,20.3808,20.3889,20.3565,20.3646,110606.0
2021-03-26 15:25:00,25.1,25.12,25.09,25.12,49328.0,20.3565,20.3727,20.3484,20.3727,49328.0
2021-03-26 15:30:00,25.12,25.17,25.12,25.14,252388.0,20.3727,20.4133,20.3727,20.3889,252388.0
2021-03-26 15:35:00,25.14,25.16,25.13,25.16,136586.0,20.3889,20.4051,20.3808,20.4051,136586.0
2021-03-26 15:40:00,25.16,25.19,25.15,25.19,109266.0,20.4051,20.4295,20.397,20.4295,109266.0
2021-03-26 15:45:00,25.19,25.23,25.18,25.21,208494.0,20.4295,20.4619,20.4214,20.4457,208494.0
2021-03-26 15:50:00,25.2,25.22,25.18,25.18,361780.0,20.4376,20.4538,20.4214,20.4214,361780.0
2021-03-26 15:55:00,25.18,25.23,25.17,25.23,735873.0,20.4214,20.4619,20.4133,20.4619,735873.0
2021-03-29 09:30:00,24.93,25.02,24.91,24.98,419225.0,20.2186,20.2916,20.2024,20.2592,419225.0
2021-03-29 09:35:00,24.98,25.01,24.92,25.0,180602.0,20.2592,20.2835,20.2105,20.2754,180602.0
2021-03-29 09:40:00,25.0,25.0,24.92,24.98,233863.0,20.2754,20.2754,20.2105,20.2592,233863.0
2021-03-29 09:45:00,24.98,24.99,24.83,24.85,260043.0,20.2592,20.2673,20.1375,20.1537,260043.0
2021-03-29 09:50:00,24.84,24.87,24.82,24.85,270214.0,20.1456,20.17,20.1294,20.1537,270214.0
2021-03-29 09:55:00,24.85,25.0,24.83,24.98,147806.0,20.1537,20.2754,20.1375,20.2592,147806.0
2021-03-29 10:00:00,24.98,25.06,24.94,25.05,181346.0,20.2592,20.324,20.2267,20.3159,181346.0
2021-03-29 10:05:00,25.05,25.07,25.0,25.03,190907.0,20.3159,20.3322,20.2754,20.2997,190907.0
2021-03-29 10:10:00,25.02,25.1,25.01,25.07,233631.0,20.2916,20.3565,20.2835,20.3322,233631.0
2021-03-29 10:15:00,25.07,25.07,25.01,25.04,266538.0,20.3322,20.3322,20.2835,20.3078,266538.0
2021-03-29 10:20:00,25.04,25.04,24.95,24.99,152902.0,20.3078,20.3078,20.2348,20.2673,152902.0
2021-03-29 10:25:00,25.0,25.01,24.96,24.98,151885.0,20.2754,20.2835,20.2429,20.2592,151885.0
2021-03-29 10:30:00,24.98,25.01,24.96,24.96,118337.0,20.2592,20.2835,20.2429,20.2429,118337.0
2021-03-29 10:35:00,24.96,25.03,24.94,24.98,121452.0,20.2429,20.2997,20.2267,20.2592,121452.0
2021-03-29 10:40:00,24.98,25.01,24.96,25.0,94639.0,20.2592,20.2835,20.2429,20.2754,94639.0
2021-03-29 10:45:00,24.99,25.0,24.94,24.95,74164.0,20.2673,20.2754,20.2267,20.2348,74164.0
2021-03-29 10:50:00,24.95,24.97,24.9,24.91,108918.0,20.2348,20.2511,20.1943,20.2024,108918.0
2021-03-29 10:55:00,24.9,24.92,24.87,24.89,95156.0,20.1943,20.2105,20.17,20.1862,95156.0
2021-03-29 11:00:00,24.89,24.93,24.89,24.92,48968.0,20.1862,20.2186,20.1862,20.2105,48968.0
2021-03-29 11:05:00,24.91,24.93,24.89,24.91,95380.0,20.2024,20.2186,20.1862,20.2024,95380.0
2021-03-29 11:10:00,24.92,24.93,24.83,24.84,82687.0,20.2105,20.2186,20.1375,20.1456,82687.0
2021-03-29 11:15:00,24.84,24.88,24.83,24.87,141696.0,20.1456,20.1781,20.1375,20.17,141696.0
2021-03-29 11:20:00,24.87,24.91,24.86,24.88,144643.0,20.17,20.2024,20.1618,20.1781,144643.0
2021-03-29 11:25:00,24.89,24.98,24.89,24.96,125561.0,20.1862,20.2592,20.1862,20.2429,125561.0
2021-03-29 11:30:00,24.97,24.97,24.92,24.92,191247.0,20.2511,20.2511,20.2105,20.2105,191247.0
2021-03-29 11:35:00,24.93,24.94,24.89,24.91,68520.0,20.2186,20.2267,20.1862,20.2024,68520.0
2021-03-29 11:40:00,24.91,24.97,24.9,24.96,46348.0,20.2024,20.2511,20.1943,20.2429,46348.0
2021-03-29 11:45:00,24.96,24.99,24.93,24.94,113273.0,20.2429,20.2673,20.2186,20.2267,113273.0
2021-03-29 11:50:00,24.94,24.95,24.91,24.93,122114.0,20.2267,20.2348,20.2024,20.2186,122114.0
2021-03-29 11:55:00,24.93,24.94,24.9,24.92,94704.0,20.2186,20.2267,20.1943,20.2105,94704.0
2021-03-29 12:00:00,24.92,24.94,24.91,24.94,61171.0,20.2105,20.2267,20.2024,20.2267,61171.0
2021-03-29 12:05:00,24.93,24.94,24.9,24.91,62437.0,20.2186,20.2267,20.1943,20.2024,62437.0
2021-03-29 12:10:00,24.92,24.97,24.91,24.92,60935.0,20.2105,20.2511,20.2024,20.2105,60935.0
2021-03-29 12:15:00,24.92,24.92,24.87,24.89,96510.0,20.2105,20.2105,20.17,20.1862,96510.0
2021-03-29 12:20:00,24.9,24.9,24.86,24.89,33948.0,20.1943,20.1943,20.1618,20.1862,33948.0
2021-03-29 12:25:00,24.89,24.93,24.88,24.93,42020.0,20.1862,20.2186,20.1781,20.2186,42020.0
2021-03-29 12:30:00,24.94,24.99,24.93,24.99,74111.0,20.2267,20.2673,20.2186,20.2673,74111.0
2021-03-29 12:35:00,24.99,24.99,24.96,24.98,33196.0,20.2673,20.2673,20.2429,20.2592,33196.0
2021-03-29 12:40:00,24.98,25.0,24.96,25.0,66656.0,20.2592,20.2754,20.2429,20.2754,66656.0
2021-03-29 12:45:00,24.99,25.0,24.94,24.96,50790.0,20.2673,20.2754,20.2267,20.2429,50790.0
2021-03-29 12:50:00,24.96,24.97,24.94,24.96,54865.0,20.2429,20.2511,20.2267,20.2429,54865.0
2021-03-29 12:55:00,24.96,24.99,24.96,24.98,30405.0,20.2429,20.2673,20.2429,20.2592,30405.0
2021-03-29 13:00:00,24.98,25.06,24.97,25.05,125464.0,20.2592,20.324,20.2511,20.3159,125464.0
2021-03-29 13:05:00,25.04,25.06,25.03,25.04,102659.0,20.3078,20.324,20.2997,20.3078,102659.0
2021-03-29 13:10:00,25.03,25.04,25.0,25.02,57971.0,20.2997,20.3078,20.2754,20.2916,57971.0
2021-03-29 13:15:00,25.02,25.03,24.99,25.02,45665.0,20.2916,20.2997,20.2673,20.2916,45665.0
2021-03-29 13:20:00,25.02,25.04,25.01,25.03,30417.0,20.2916,20.3078,20.2835,20.2997,30417.0
2021-03-29 13:25:00,25.03,25.04,25.01,25.03,40258.0,20.2997,20.3078,20.2835,20.2997,40258.0
2021-03-29 13:30:00,25.03,25.09,25.01,25.09,52579.0,20.2997,20.3484,20.2835,20.3484,52579.0
2021-03-29 13:35:00,25.09,25.09,25.05,25.06,43523.0,20.3484,20.3484,20.3159,20.324,43523.0
2021-03-29 13:40:00,25.06,25.07,25.03,25.04,53262.0,20.324,20.3322,20.2997,20.3078,53262.0
2021-03-29 13:45:00,25.04,25.06,25.01,25.04,45896.0,20.3078,20.324,20.2835,20.3078,45896.0
2021-03-29 13:50:00,25.04,25.08,25.02,25.06,54236.0,20.3078,20.3403,20.2916,20.324,54236.0
2021-03-29 13:55:00,25.05,25.09,25.03,25.09,52361.0,20.3159,20.3484,20.2997,20.3484,52361.0
2021-03-29 14:00:00,25.09,25.13,25.07,25.13,75293.0,20.3484,20.3808,20.3322,20.3808,75293.0
2021-03-29 14:05:00,25.12,25.19,25.11,25.19,100348.0,20.3727,20.4295,20.3646,20.4295,100348.0
2021-03-29 14:10:00,25.19,25.19,25.12,25.15,150343.0,20.4295,20.4295,20.3727,20.397,150343.0
2021-03-29 14:15:00,25.14,25.15,25.12,25.14,53018.0,20.3889,20.397,20.3727,20.3889,53018.0
2021-03-29 14:20:00,25.14,25.17,25.13,25.16,58625.0,20.3889,20.4133,20.3808,20.4051,58625.0
2021-03-29 14:25:00,25.17,25.19,25.14,25.18,136083.0,20.4133,20.4295,20.3889,20.4214,136083.0
2021-03-29 14:30:00,25.18,25.18,25.13,25.15,61874.0,20.4214,20.4214,20.3808,20.397,61874.0
2021-03-29 14:35:00,25.15,25.15,25.1,25.13,61163.0,20.397,20.397,20.3565,20.3808,61163.0
2021-03-29 14:40:00,25.13,25.16,25.13,25.16,77216.0,20.3808,20.4051,20.3808,20.4051,77216.0
2021-03-29 14:45:00,25.17,25.19,25.15,25.16,115538.0,20.4133,20.4295,20.397,20.4051,115538.0
2021-03-29 14:50:00,25.16,25.16,25.12,25.14,87702.0,20.4051,20.4051,20.3727,20.3889,87702.0
2021-03-29 14:55:00,25.14,25.16,25.13,25.16,111848.0,20.3889,20.4051,20.3808,20.4051,111848.0
2021-03-29 15:00:00,25.16,25.2,25.15,25.2,136710.0,20.4051,20.4376,20.397,20.4376,136710.0
2021-03-29 15:05:00,25.2,25.22,25.18,25.21,78057.0,20.4376,20.4538,20.4214,20.4457,78057.0
2021-03-29 15:10:00,25.21,25.23,25.19,25.21,61044.0,20.4457,20.4619,20.4295,20.4457,61044.0
2021-03-29 15:15:00,25.22,25.26,25.22,25.24,115893.0,20.4538,20.4862,20.4538,20.47,115893.0
2021-03-29 15:20:00,25.25,25.26,25.22,25.25,40943.0,20.4781,20.4862,20.4538,20.4781,40943.0
2021-03-29 15:25:00,25.25,25.28,25.24,25.25,85449.0,20.4781,20.5025,20.47,20.4781,85449.0
2021-03-29 15:30:00,25.26,25.28,25.24,25.25,137065.0,20.4862,20.5025,20.47,20.4781,137065.0
2021-03-29 15:35:00,25.25,25.27,25.23,25.25,131876.0,20.4781,20.4944,20.4619,20.4781,131876.0
2021-03-29 15:40:00,25.25,25.27,25.23,25.24,149871.0,20.4781,20.4944,20.4619,20.47,149871.0
2021-03-29 15:45:00,25.23,25.27,25.21,25.25,173665.0,20.4619,20.4944,20.4457,20.4781,173665.0
2021-03-29 15:50:00,25.24,25.25,25.21,25.23,158930.0,20.47,20.4781,20.4457,20.4619,158930.0
2021-03-29 15:55:00,25.23,25.23,25.16,25.17,430765.0,20.4619,20.4619,20.4051,20.4133,430765.0
2021-03-30 09:30:00,24.84,24.88,24.77,24.87,264672.0,20.1456,20.1781,20.0888,20.17,264672.0
2021-03-30 09:35:00,24.87,24.89,24.81,24.87,109825.0,20.17,20.1862,20.1213,20.17,109825.0
2021-03-30 09:40:00,24.87,24.89,24.8,24.84,107805.0,20.17,20.1862,20.1132,20.1456,107805.0
2021-03-30 09:45:00,24.84,24.85,24.73,24.74,175128.0,20.1456,20.1537,20.0564,20.0645,175128.0
2021-03-30 09:50:00,24.74,24.79,24.7,24.78,158622.0,20.0645,20.1051,20.0321,20.097,158622.0
2021-03-30 09:55:00,24.78,24.85,24.77,24.85,121672.0,20.097,20.1537,20.0888,20.1537,121672.0
2021-03-30 10:00:00,24.84,24.9,24.84,24.87,175274.0,20.1456,20.1943,20.1456,20.17,175274.0
2021-03-30 10:05:00,24.88,24.91,24.85,24.91,79419.0,20.1781,20.2024,20.1537,20.2024,79419.0
2021-03-30 10:10:00,24.91,24.92,24.87,24.89,51773.0,20.2024,20.2105,20.17,20.1862,51773.0
2021-03-30 10:15:00,24.89,24.91,24.87,24.9,92740.0,20.1862,20.2024,20.17,20.1943,92740.0
2021-03-30 10:20:00,24.89,24.9,24.84,24.88,97629.0,20.1862,20.1943,20.1456,20.1781,97629.0
2021-03-30 10:25:00,24.88,24.95,24.88,24.94,87706.0,20.1781,20.2348,20.1781,20.2267,87706.0
2021-03-30 10:30:00,24.94,24.96,24.92,24.94,60349.0,20.2267,20.2429,20.2105,20.2267,60349.0
2021-03-30 10:35:00,24.95,24.95,24.89,24.94,41326.0,20.2348,20.2348,20.1862,20.2267,41326.0
2021-03-30 10:40:00,24.95,24.99,24.92,24.93,88656.0,20.2348,20.2673,20.2105,20.2186,88656.0
2021-03-30 10:45:00,24.93,24.95,24.91,24.92,77509.0,20.2186,20.2348,20.2024,20.2105,77509.0
2021-03-30 10:50:00,24.92,24.93,24.84,24.85,72765.0,20.2105,20.2186,20.1456,20.1537,72765.0
2021-03-30 10:55:00,24.85,24.86,24.82,24.84,59507.0,20.1537,20.1618,20.1294,20.1456,59507.0
2021-03-30 11:00:00,24.85,24.93,24.84,24.92,54555.0,20.1537,20.2186,20.1456,20.2105,54555.0
2021-03-30 11:05:00,24.92,24.96,24.92,24.96,55095.0,20.2105,20.2429,20.2105,20.2429,55095.0
2021-03-30 11:10:00,24.96,25.01,24.95,25.01,89350.0,20.2429,20.2835,20.2348,20.2835,89350.0
2021-03-30 11:15:00,25.01,25.02,24.96,25.01,98990.0,20.2835,20.2916,20.2429,20.2835,98990.0
2021-03-30 11:20:00,25.01,25.02,24.93,24.94,118947.0,20.2835,20.2916,20.2186,20.2267,118947.0
2021-03-30 11:25:00,24.95,24.95,24.9,24.94,155349.0,20.2348,20.2348,20.1943,20.2267,155349.0
2021-03-30 11:30:00,24.94,24.96,24.9,24.92,111741.0,20.2267,20.2429,20.1943,20.2105,111741.0
2021-03-30 11:35:00,24.93,24.93,24.86,24.88,95733.0,20.2186,20.2186,20.1618,20.1781,95733.0
2021-03-30 11:40:00,24.88,24.92,24.86,24.92,94022.0,20.1781,20.2105,20.1618,20.2105,94022.0
2021-03-30 11:45:00,24.92,24.95,24.91,24.94,50015.0,20.2105,20.2348,20.2024,20.2267,50015.0
2021-03-30 11:50:00,24.93,24.94,24.9,24.91,49914.0,20.2186,20.2267,20.1943,20.2024,49914.0
2021-03-30 11:55:00,24.92,24.94,24.9,24.93,21066.0,20.2105,20.2267,20.1943,20.2186,21066.0
2021-03-30 12:00:00,24.93,24.94,24.9,24.92,80492.0,20.2186,20.2267,20.1943,20.2105,80492.0
2021-03-30 12:05:00,24.92,24.92,24.89,24.91,28990.0,20.2105,20.2105,20.1862,20.2024,28990.0
2021-03-30 12:10:00,24.91,24.91,24.86,24.89,71748.0,20.2024,20.2024,20.1618,20.1862,71748.0
2021-03-30 12:15:00,24.89,24.89,24.85,24.87,67399.0,20.1862,20.1862,20.1537,20.17,67399.0
2021-03-30 12:20:00,24.86,24.87,24.83,24.84,58371.0,20.1618,20.17,20.1375,20.1456,58371.0
2021-03-30 12:25:00,24.83,24.85,24.82,24.84,59003.0,20.1375,20.1537,20.1294,20.1456,59003.0
2021-03-30 12:30:00,24.83,24.84,24.81,24.84,46237.0,20.1375,20.1456,20.1213,20.1456,46237.0
2021-03-30 12:35:00,24.84,24.85,24.82,24.84,38392.0,20.1456,20.1537,20.1294,20.1456,38392.0
2021-03-30 12:40:00,24.84,24.84,24.82,24.84,44626.0,20.1456,20.1456,20.1294,20.1456,44626.0
2021-03-30 12:45:00,24.83,24.84,24.82,24.83,41674.0,20.1375,20.1456,20.1294,20.1375,41674.0
2021-03-30 12:50:00,24.83,24.84,24.81,24.83,22496.0,20.1375,20.1456,20.1213,20.1375,22496.0
2021-03-30 12:55:00,24.83,24.87,24.83,24.87,35020.0,20.1375,20.17,20.1375,20.17,35020.0
2021-03-30 13:00:00,24.87,24.87,24.84,24.87,16229.0,20.17,20.17,20.1456,20.17,16229.0
2021-03-30 13:05:00,24.87,24.87,24.83,24.83,28251.0,20.17,20.17,20.1375,20.1375,28251.0
2021-03-30 13:10:00,24.83,24.83,24.8,24.82,52367.0,20.1375,20.1375,20.1132,20.1294,52367.0
2021-03-30 13:15:00,24.82,24.83,24.81,24.83,31528.0,20.1294,20.1375,20.1213,20.1375,31528.0
2021-03-30 13:20:00,24.83,24.85,24.81,24.84,23260.0,20.1375,20.1537,20.1213,20.1456,23260.0
2021-03-30 13:25:00,24.83,24.83,24.81,24.81,28167.0,20.1375,20.1375,20.1213,20.1213,28167.0
2021-03-30 13:30:00,24.82,24.83,24.78,24.83,85566.0,20.1294,20.1375,20.097,20.1375,85566.0
2021-03-30 13:35:00,24.82,24.84,24.79,24.84,41676.0,20.1294,20.1456,20.1051,20.1456,41676.0
2021-03-30 13:40:00,24.83,24.87,24.82,24.86,45924.0,20.1375,20.17,20.1294,20.1618,45924.0
2021-03-30 13:45:00,24.85,24.87,24.82,24.84,50826.0,20.1537,20.17,20.1294,20.1456,50826.0
2021-03-30 13:50:00,24.84,24.86,24.83,24.85,29977.0,20.1456,20.1618,20.1375,20.1537,29977.0
2021-03-30 13:55:00,24.85,24.87,24.84,24.86,54087.0,20.1537,20.17,20.1456,20.1618,54087.0
2021-03-30 14:00:00,24.86,24.88,24.84,24.88,44106.0,20.1618,20.1781,20.1456,20.1781,44106.0
2021-03-30 14:05:00,24.88,24.91,24.87,24.91,42674.0,20.1781,20.2024,20.17,20.2024,42674.0
2021-03-30 14:10:00,24.9,24.94,24.88,24.93,94487.0,20.1943,20.2267,20.1781,20.2186,94487.0
2021-03-30 14:15:00,24.93,24.94,24.92,24.93,33447.0,20.2186,20.2267,20.2105,20.2186,33447.0
2021-03-30 14:20:00,24.93,24.94,24.89,24.91,54485.0,20.2186,20.2267,20.1862,20.2024,54485.0
2021-03-30 14:25:00,24.9,24.93,24.9,24.92,46025.0,20.1943,20.2186,20.1943,20.2105,46025.0
2021-03-30 14:30:00,24.92,24.93,24.87,24.87,45682.0,20.2105,20.2186,20.17,20.17,45682.0
2021-03-30 14:35:00,24.88,24.88,24.86,24.86,45226.0,20.1781,20.1781,20.1618,20.1618,45226.0
2021-03-30 14:40:00,24.87,24.88,24.84,24.86,33667.0,20.17,20.1781,20.1456,20.1618,33667.0
2021-03-30 14:45:00,24.86,24.87,24.83,24.84,18414.0,20.1618,20.17,20.1375,20.1456,18414.0
2021-03-30 14:50:00,24.84,24.88,24.83,24.88,52795.0,20.1456,20.1781,20.1375,20.1781,52795.0
2021-03-30 14:55:00,24.88,24.91,24.87,24.91,50215.0,20.1781,20.2024,20.17,20.2024,50215.0
2021-03-30 15:00:00,24.91,24.96,24.9,24.96,109284.0,20.2024,20.2429,20.1943,20.2429,109284.0
2021-03-30 15:05:00,24.96,24.96,24.93,24.95,53594.0,20.2429,20.2429,20.2186,20.2348,53594.0
2021-03-30 15:10:00,24.95,24.97,24.94,24.95,217411.0,20.2348,20.2511,20.2267,20.2348,217411.0
2021-03-30 15:15:00,24.95,24.97,24.93,24.95,88992.0,20.2348,20.2511,20.2186,20.2348,88992.0
2021-03-30 15:20:00,24.95,24.97,24.93,24.97,57332.0,20.2348,20.2511,20.2186,20.2511,57332.0
2021-03-30 15:25:00,24.96,24.99,24.96,24.96,69990.0,20.2429,20.2673,20.2429,20.2429,69990.0
2021-03-30 15:30:00,24.97,24.98,24.95,24.97,123020.0,20.2511,20.2592,20.2348,20.2511,123020.0
2021-03-30 15:35:00,24.97,24.97,24.92,24.94,79379.0,20.2511,20.2511,20.2105,20.2267,79379.0
2021-03-30 15:40:00,24.93,24.94,24.91,24.92,99945.0,20.2186,20.2267,20.2024,20.2105,99945.0
2021-03-30 15:45:00,24.92,24.93,24.9,24.92,143354.0,20.2105,20.2186,20.1943,20.2105,143354.0
2021-03-30 15:50:00,24.92,24.92,24.87,24.91,189450.0,20.2105,20.2105,20.17,20.2024,189450.0
2021-03-30 15:55:00,24.9,24.91,24.86,24.87,405671.0,20.1943,20.2024,20.1618,20.17,405671.0
2021-03-31 09:30:00,24.61,24.68,24.58,24.6,354625.0,19.9591,20.0159,19.9348,19.951,354625.0
2021-03-31 09:35:00,24.6,24.64,24.52,24.56,277096.0,19.951,19.9834,19.8861,19.9185,277096.0
2021-03-31 09:40:00,24.56,24.6,24.52,24.54,167694.0,19.9185,19.951,19.8861,19.9023,167694.0
2021-03-31 09:45:00,24.54,24.61,24.53,24.58,105693.0,19.9023,19.9591,19.8942,19.9348,105693.0
2021-03-31 09:50:00,24.58,24.59,24.53,24.55,202538.0,19.9348,19.9429,19.8942,19.9104,202538.0
2021-03-31 09:55:00,24.55,24.58,24.53,24.54,185559.0,19.9104,19.9348,19.8942,19.9023,185559.0
2021-03-31 10:00:00,24.54,24.54,24.5,24.54,174251.0,19.9023,19.9023,19.8699,19.9023,174251.0
2021-03-31 10:05:00,24.53,24.54,24.47,24.49,324517.0,19.8942,19.9023,19.8455,19.8618,324517.0
2021-03-31 10:10:00,24.48,24.54,24.47,24.52,224967.0,19.8537,19.9023,19.8455,19.8861,224967.0
2021-03-31 10:15:00,24.52,24.52,24.48,24.51,131954.0,19.8861,19.8861,19.8537,19.878,131954.0
2021-03-31 10:20:00,24.5,24.56,24.47,24.52,199460.0,19.8699,19.9185,19.8455,19.8861,199460.0
2021-03-31 10:25:00,24.52,24.53,24.49,24.51,207340.0,19.8861,19.8942,19.8618,19.878,207340.0
2021-03-31 10:30:00,24.51,24.53,24.47,24.5,166887.0,19.878,19.8942,19.8455,19.8699,166887.0
2021-03-31 10:35:00,24.5,24.51,24.46,24.5,104462.0,19.8699,19.878,19.8374,19.8699,104462.0
2021-03-31 10:40:00,24.5,24.54,24.49,24.53,149707.0,19.8699,19.9023,19.8618,19.8942,149707.0
2021-03-31 10:45:00,24.53,24.58,24.52,24.57,115413.0,19.8942,19.9348,19.8861,19.9266,115413.0
2021-03-31 10:50:00,24.57,24.59,24.51,24.52,311723.0,19.9266,19.9429,19.878,19.8861,311723.0
2021-03-31 10:55:00,24.51,24.55,24.5,24.51,114442.0,19.878,19.9104,19.8699,19.878,114442.0
2021-03-31 11:00:00,24.52,24.52,24.46,24.48,112348.0,19.8861,19.8861,19.8374,19.8537,112348.0
2021-03-31 11:05:00,24.48,24.5,24.47,24.47,77317.0,19.8537,19.8699,19.8455,19.8455,77317.0
2021-03-31 11:10:00,24.48,24.54,24.46,24.54,119743.0,19.8537,19.9023,19.8374,19.9023,119743.0
2021-03-31 11:15:00,24.53,24.57,24.52,24.54,121138.0,19.8942,19.9266,19.8861,19.9023,121138.0
2021-03-31 11:20:00,24.55,24.57,24.53,24.56,85638.0,19.9104,19.9266,19.8942,19.9185,85638.0
2021-03-31 11:25:00,24.55,24.57,24.51,24.51,73943.0,19.9104,19.9266,19.878,19.878,73943.0
2021-03-31 11:30:00,24.51,24.54,24.41,24.42,682518.0,19.878,19.9023,19.7969,19.805,682518.0
2021-03-31 11:35:00,24.43,24.48,24.42,24.47,84163.0,19.8131,19.8537,19.805,19.8455,84163.0
2021-03-31 11:40:00,24.48,24.48,24.44,24.47,37442.0,19.8537,19.8537,19.8212,19.8455,37442.0
2021-03-31 11:45:00,24.46,24.51,24.46,24.5,36267.0,19.8374,19.878,19.8374,19.8699,36267.0
2021-03-31 11:50:00,24.49,24.49,24.44,24.46,36499.0,19.8618,19.8618,19.8212,19.8374,36499.0
2021-03-31 11:55:00,24.46,24.48,24.45,24.46,36383.0,19.8374,19.8537,19.8293,19.8374,36383.0
2021-03-31 12:00:00,24.46,24.46,24.43,24.43,27350.0,19.8374,19.8374,19.8131,19.8131,27350.0
2021-03-31 12:05:00,24.44,24.48,24.42,24.48,134626.0,19.8212,19.8537,19.805,19.8537,134626.0
2021-03-31 12:10:00,24.48,24.52,24.47,24.52,65097.0,19.8537,19.8861,19.8455,19.8861,65097.0
2021-03-31 12:15:00,24.52,24.52,24.48,24.51,38262.0,19.8861,19.8861,19.8537,19.878,38262.0
2021-03-31 12:20:00,24.5,24.5,24.46,24.48,62781.0,19.8699,19.8699,19.8374,19.8537,62781.0
2021-03-31 12:25:00,24.48,24.51,24.47,24.5,36340.0,19.8537,19.878,19.8455,19.8699,36340.0
2021-03-31 12:30:00,24.49,24.51,24.48,24.5,51176.0,19.8618,19.878,19.8537,19.8699,51176.0
2021-03-31 12:35:00,24.5,24.51,24.48,24.49,26441.0,19.8699,19.878,19.8537,19.8618,26441.0
2021-03-31 12:40:00,24.48,24.49,24.46,24.47,49837.0,19.8537,19.8618,19.8374,19.8455,49837.0
2021-03-31 12:45:00,24.47,24.48,24.43,24.44,62776.0,19.8455,19.8537,19.8131,19.8212,62776.0
2021-03-31 12:50:00,24.44,24.46,24.43,24.46,58473.0,19.8212,19.8374,19.8131,19.8374,58473.0
2021-03-31 12:55:00,24.46,24.47,24.45,24.46,57303.0,19.8374,19.8455,19.8293,19.8374,57303.0
2021-03-31 13:00:00,24.47,24.49,24.46,24.49,68398.0,19.8455,19.8618,19.8374,19.8618,68398.0
2021-03-31 13:05:00,24.5,24.5,24.44,24.45,61986.0,19.8699,19.8699,19.8212,19.8293,61986.0
2021-03-31 13:10:00,24.46,24.48,24.44,24.46,39350.0,19.8374,19.8537,19.8212,19.8374,39350.0
2021-03-31 13:15:00,24.46,24.46,24.41,24.45,53728.0,19.8374,19.8374,19.7969,19.8293,53728.0
2021-03-31 13:20:00,24.45,24.48,24.44,24.46,75026.0,19.8293,19.8537,19.8212,19.8374,75026.0
2021-03-31 13:25:00,24.46,24.47,24.41,24.42,46089.0,19.8374,19.8455,19.7969,19.805,46089.0
2021-03-31 13:30:00,24.41,24.43,24.4,24.43,49100.0,19.7969,19.8131,19.7888,19.8131,49100.0
2021-03-31 13:35:00,24.43,24.46,24.42,24.43,95462.0,19.8131,19.8374,19.805,19.8131,95462.0
2021-03-31 13:40:00,24.44,24.44,24.41,24.43,40899.0,19.8212,19.8212,19.7969,19.8131,40899.0
2021-03-31 13:45:00,24.42,24.43,24.37,24.38,78331.0,19.805,19.8131,19.7644,19.7726,78331.0
2021-03-31 13:50:00,24.37,24.41,24.36,24.37,97575.0,19.7644,19.7969,19.7563,19.7644,97575.0
2021-03-31 13:55:00,24.37,24.41,24.37,24.39,53472.0,19.7644,19.7969,19.7644,19.7807,53472.0
2021-03-31 14:00:00,24.39,24.41,24.37,24.4,73710.0,19.7807,19.7969,19.7644,19.7888,73710.0
2021-03-31 14:05:00,24.4,24.42,24.37,24.38,79568.0,19.7888,19.805,19.7644,19.7726,79568.0
2021-03-31 14:10:00,24.38,24.39,24.33,24.34,277904.0,19.7726,19.7807,19.732,19.7401,277904.0
2021-03-31 14:15:00,24.33,24.36,24.32,24.34,66993.0,19.732,19.7563,19.7239,19.7401,66993.0
2021-03-31 14:20:00,24.34,24.34,24.31,24.33,103901.0,19.7401,19.7401,19.7158,19.732,103901.0
2021-03-31 14:25:00,24.33,24.37,24.33,24.37,99856.0,19.732,19.7644,19.732,19.7644,99856.0
2021-03-31 14:30:00,24.37,24.4,24.36,24.39,67820.0,19.7644,19.7888,19.7563,19.7807,67820.0
2021-03-31 14:35:00,24.39,24.4,24.36,24.39,107189.0,19.7807,19.7888,19.7563,19.7807,107189.0
2021-03-31 14:40:00,24.38,24.42,24.36,24.39,77537.0,19.7726,19.805,19.7563,19.7807,77537.0
2021-03-31 14:45:00,24.4,24.41,24.39,24.4,79528.0,19.7888,19.7969,19.7807,19.7888,79528.0
2021-03-31 14:50:00,24.39,24.41,24.39,24.41,40985.0,19.7807,19.7969,19.7807,19.7969,40985.0
2021-03-31 14:55:00,24.4,24.43,24.38,24.38,53313.0,19.7888,19.8131,19.7726,19.7726,53313.0
2021-03-31 15:00:00,24.39,24.4,24.37,24.39,57008.0,19.7807,19.7888,19.7644,19.7807,57008.0
2021-03-31 15:05:00,24.38,24.44,24.38,24.43,46861.0,19.7726,19.8212,19.7726,19.8131,46861.0
2021-03-31 15:10:00,24.42,24.44,24.39,24.41,95323.0,19.805,19.8212,19.7807,19.7969,95323.0
2021-03-31 15:15:00,24.42,24.44,24.4,24.44,105121.0,19.805,19.8212,19.7888,19.8212,105121.0
2021-03-31 15:20:00,24.43,24.44,24.42,24.42,57058.0,19.8131,19.8212,19.805,19.805,57058.0
2021-03-31 15:25:00,24.42,24.44,24.41,24.43,56779.0,19.805,19.8212,19.7969,19.8131,56779.0
2021-03-31 15:30:00,24.42,24.45,24.42,24.45,88889.0,19.805,19.8293,19.805,19.8293,88889.0
2021-03-31 15:35:00,24.44,24.45,24.39,24.39,211442.0,19.8212,19.8293,19.7807,19.7807,211442.0
2021-03-31 15:40:00,24.39,24.4,24.38,24.39,155474.0,19.7807,19.7888,19.7726,19.7807,155474.0
2021-03-31 15:45:00,24.39,24.4,24.36,24.39,154592.0,19.7807,19.7888,19.7563,19.7807,154592.0
2021-03-31 15:50:00,24.39,24.41,24.37,24.4,213731.0,19.7807,19.7969,19.7644,19.7888,213731.0
2021-03-31 15:55:00,24.4,24.42,24.35,24.35,389730.0,19.7888,19.805,19.7482,19.7482,389730.0
2021-04-01 09:30:00,24.47,24.5,24.43,24.47,322098.0,19.8455,19.8699,19.8131,19.8455,322098.0
2021-04-01 09:35:00,24.47,24.54,24.43,24.44,408620.0,19.8455,19.9023,19.8131,19.8212,408620.0
2021-04-01 09:40:00,24.43,24.46,24.39,24.41,229566.0,19.8131,19.8374,19.7807,19.7969,229566.0
2021-04-01 09:45:00,24.41,24.46,24.39,24.39,203452.0,19.7969,19.8374,19.7807,19.7807,203452.0
2021-04-01 09:50:00,24.39,24.41,24.34,24.4,441926.0,19.7807,19.7969,19.7401,19.7888,441926.0
2021-04-01 09:55:00,24.41,24.44,24.39,24.42,240771.0,19.7969,19.8212,19.7807,19.805,240771.0
2021-04-01 10:00:00,24.42,24.46,24.41,24.44,189436.0,19.805,19.8374,19.7969,19.8212,189436.0
2021-04-01 10:05:00,24.44,24.49,24.43,24.45,181536.0,19.8212,19.8618,19.8131,19.8293,181536.0
2021-04-01 10:10:00,24.45,24.46,24.39,24.4,148158.0,19.8293,19.8374,19.7807,19.7888,148158.0
2021-04-01 10:15:00,24.4,24.42,24.38,24.4,168460.0,19.7888,19.805,19.7726,19.7888,168460.0
2021-04-01 10:20:00,24.4,24.41,24.35,24.37,150731.0,19.7888,19.7969,19.7482,19.7644,150731.0
2021-04-01 10:25:00,24.37,24.38,24.34,24.38,122328.0,19.7644,19.7726,19.7401,19.7726,122328.0
2021-04-01 10:30:00,24.39,24.4,24.33,24.34,130576.0,19.7807,19.7888,19.732,19.7401,130576.0
2021-04-01 10:35:00,24.34,24.36,24.28,24.28,234665.0,19.7401,19.7563,19.6915,19.6915,234665.0
2021-04-01 10:40:00,24.28,24.29,24.21,24.25,175963.0,19.6915,19.6996,19.6347,19.6671,175963.0
2021-04-01 10:45:00,24.25,24.27,24.23,24.25,179243.0,19.6671,19.6833,19.6509,19.6671,179243.0
2021-04-01 10:50:00,24.25,24.27,24.21,24.21,199941.0,19.6671,19.6833,19.6347,19.6347,199941.0
2021-04-01 10:55:00,24.21,24.26,24.2,24.21,284966.0,19.6347,19.6752,19.6266,19.6347,284966.0
2021-04-01 11:00:00,24.21,24.25,24.2,24.25,167573.0,19.6347,19.6671,19.6266,19.6671,167573.0
2021-04-01 11:05:00,24.25,24.26,24.21,24.22,150245.0,19.6671,19.6752,19.6347,19.6428,150245.0
2021-04-01 11:10:00,24.22,24.22,24.17,24.2,212293.0,19.6428,19.6428,19.6022,19.6266,212293.0
2021-04-01 11:15:00,24.2,24.23,24.16,24.18,269248.0,19.6266,19.6509,19.5941,19.6104,269248.0
2021-04-01 11:20:00,24.18,24.19,24.12,24.13,244502.0,19.6104,19.6185,19.5617,19.5698,244502.0
2021-04-01 11:25:00,24.13,24.13,24.1,24.13,363203.0,19.5698,19.5698,19.5455,19.5698,363203.0
2021-04-01 11:30:00,24.12,24.16,24.11,24.13,262929.0,19.5617,19.5941,19.5536,19.5698,262929.0
2021-04-01 11:35:00,24.12,24.18,24.12,24.17,140262.0,19.5617,19.6104,19.5617,19.6022,140262.0
2021-04-01 11:40:00,24.17,24.2,24.15,24.16,128100.0,19.6022,19.6266,19.586,19.5941,128100.0
2021-04-01 11:45:00,24.16,24.18,24.11,24.12,121066.0,19.5941,19.6104,19.5536,19.5617,121066.0
2021-04-01 11:50:00,24.11,24.13,24.1,24.12,45456.0,19.5536,19.5698,19.5455,19.5617,45456.0
2021-04-01 11:55:00,24.12,24.12,24.1,24.12,78693.0,19.5617,19.5617,19.5455,19.5617,78693.0
2021-04-01 12:00:00,24.12,24.15,24.12,24.15,94588.0,19.5617,19.586,19.5617,19.586,94588.0
2021-04-01 12:05:00,24.15,24.18,24.14,24.16,131797.0,19.586,19.6104,19.5779,19.5941,131797.0
2021-04-01 12:10:00,24.17,24.18,24.14,24.14,105083.0,19.6022,19.6104,19.5779,19.5779,105083.0
2021-04-01 12:15:00,24.15,24.21,24.14,24.21,119783.0,19.586,19.6347,19.5779,19.6347,119783.0
2021-04-01 12:20:00,24.21,24.26,24.2,24.23,198207.0,19.6347,19.6752,19.6266,19.6509,198207.0
2021-04-01 12:25:00,24.23,24.27,24.23,24.23,99912.0,19.6509,19.6833,19.6509,19.6509,99912.0
2021-04-01 12:30:00,24.24,24.25,24.22,24.23,79311.0,19.659,19.6671,19.6428,19.6509,79311.0
2021-04-01 12:35:00,24.24,24.25,24.22,24.25,438755.0,19.659,19.6671,19.6428,19.6671,438755.0
2021-04-01 12:40:00,24.25,24.28,24.23,24.25,145269.0,19.6671,19.6915,19.6509,19.6671,145269.0
2021-04-01 12:45:00,24.25,24.32,24.24,24.29,226586.0,19.6671,19.7239,19.659,19.6996,226586.0
2021-04-01 12:50:00,24.29,24.3,24.24,24.25,196702.0,19.6996,19.7077,19.659,19.6671,196702.0
2021-04-01 12:55:00,24.25,24.26,24.21,24.21,203724.0,19.6671,19.6752,19.6347,19.6347,203724.0
2021-04-01 13:00:00,24.22,24.24,24.21,24.23,70589.0,19.6428,19.659,19.6347,19.6509,70589.0
2021-04-01 13:05:00,24.22,24.26,24.21,24.24,44479.0,19.6428,19.6752,19.6347,19.659,44479.0
2021-04-01 13:10:00,24.24,24.28,24.24,24.26,58854.0,19.659,19.6915,19.659,19.6752,58854.0
2021-04-01 13:15:00,24.26,24.3,24.25,24.29,74842.0,19.6752,19.7077,19.6671,19.6996,74842.0
2021-04-01 13:20:00,24.29,24.33,24.28,24.32,178656.0,19.6996,19.732,19.6915,19.7239,178656.0
2021-04-01 13:25:00,24.32,24.34,24.31,24.33,92684.0,19.7239,19.7401,19.7158,19.732,92684.0
2021-04-01 13:30:00,24.32,24.36,24.3,24.36,103468.0,19.7239,19.7563,19.7077,19.7563,103468.0
2021-04-01 13:35:00,24.35,24.37,24.34,24.36,73458.0,19.7482,19.7644,19.7401,19.7563,73458.0
2021-04-01 13:40:00,24.36,24.41,24.36,24.4,111377.0,19.7563,19.7969,19.7563,19.7888,111377.0
2021-04-01 13:45:00,24.39,24.43,24.39,24.43,98679.0,19.7807,19.8131,19.7807,19.8131,98679.0
2021-04-01 13:50:00,24.42,24.43,24.39,24.41,130300.0,19.805,19.8131,19.7807,19.7969,130300.0
2021-04-01 13:55:00,24.41,24.42,24.4,24.42,50063.0,19.7969,19.805,19.7888,19.805,50063.0
2021-04-01 14:00:00,24.42,24.42,24.4,24.42,56728.0,19.805,19.805,19.7888,19.805,56728.0
2021-04-01 14:05:00,24.42,24.46,24.41,24.45,116591.0,19.805,19.8374,19.7969,19.8293,116591.0
2021-04-01 14:10:00,24.45,24.46,24.4,24.43,91580.0,19.8293,19.8374,19.7888,19.8131,91580.0
2021-04-01 14:15:00,24.42,24.43,24.39,24.4,54021.0,19.805,19.8131,19.7807,19.7888,54021.0
2021-04-01 14:20:00,24.4,24.42,24.39,24.42,44044.0,19.7888,19.805,19.7807,19.805,44044.0
2021-04-01 14:25:00,24.41,24.44,24.4,24.43,53340.0,19.7969,19.8212,19.7888,19.8131,53340.0
2021-04-01 14:30:00,24.43,24.45,24.42,24.43,65239.0,19.8131,19.8293,19.805,19.8131,65239.0
2021-04-01 14:35:00,24.43,24.45,24.42,24.44,55446.0,19.8131,19.8293,19.805,19.8212,55446.0
2021-04-01 14:40:00,24.44,24.45,24.41,24.45,78946.0,19.8212,19.8293,19.7969,19.8293,78946.0
2021-04-01 14:45:00,24.45,24.45,24.42,24.45,40087.0,19.8293,19.8293,19.805,19.8293,40087.0
2021-04-01 14:50:00,24.45,24.46,24.43,24.43,62624.0,19.8293,19.8374,19.8131,19.8131,62624.0
2021-04-01 14:55:00,24.44,24.45,24.43,24.45,58472.0,19.8212,19.8293,19.8131,19.8293,58472.0
2021-04-01 15:00:00,24.45,24.46,24.44,24.46,58646.0,19.8293,19.8374,19.8212,19.8374,58646.0
2021-04-01 15:05:00,24.46,24.46,24.44,24.46,63379.0,19.8374,19.8374,19.8212,19.8374,63379.0
2021-04-01 15:10:00,24.46,24.47,24.43,24.45,85822.0,19.8374,19.8455,19.8131,19.8293,85822.0
2021-04-01 15:15:00,24.45,24.47,24.43,24.46,71267.0,19.8293,19.8455,19.8131,19.8374,71267.0
2021-04-01 15:20:00,24.46,24.48,24.46,24.47,80059.0,19.8374,19.8537,19.8374,19.8455,80059.0
2021-04-01 15:25:00,24.47,24.48,24.45,24.45,81135.0,19.8455,19.8537,19.8293,19.8293,81135.0
2021-04-01 15:30:00,24.46,24.51,24.45,24.5,148982.0,19.8374,19.878,19.8293,19.8699,148982.0
2021-04-01 15:35:00,24.51,24.54,24.5,24.52,132620.0,19.878,19.9023,19.8699,19.8861,132620.0
2021-04-01 15:40:00,24.52,24.53,24.5,24.51,71251.0,19.8861,19.8942,19.8699,19.878,71251.0
2021-04-01 15:45:00,24.51,24.55,24.5,24.53,170677.0,19.878,19.9104,19.8699,19.8942,170677.0
2021-04-01 15:50:00,24.54,24.6,24.53,24.59,323263.0,19.9023,19.951,19.8942,19.9429,323263.0
2021-04-01 15:55:00,24.6,24.61,24.56,24.58,545077.0,19.951,19.9591,19.9185,19.9348,545077.0
2021-04-05 09:30:00,24.58,24.64,24.53,24.64,335691.0,19.9348,19.9834,19.8942,19.9834,335691.0
2021-04-05 09:35:00,24.64,24.71,24.62,24.64,185594.0,19.9834,20.0402,19.9672,19.9834,185594.0
2021-04-05 09:40:00,24.64,24.64,24.53,24.54,186689.0,19.9834,19.9834,19.8942,19.9023,186689.0
2021-04-05 09:45:00,24.53,24.55,24.46,24.47,301960.0,19.8942,19.9104,19.8374,19.8455,301960.0
2021-04-05 09:50:00,24.46,24.5,24.41,24.48,128753.0,19.8374,19.8699,19.7969,19.8537,128753.0
2021-04-05 09:55:00,24.47,24.49,24.43,24.44,187327.0,19.8455,19.8618,19.8131,19.8212,187327.0
2021-04-05 10:00:00,24.44,24.45,24.37,24.4,168948.0,19.8212,19.8293,19.7644,19.7888,168948.0
2021-04-05 10:05:00,24.41,24.42,24.35,24.38,82001.0,19.7969,19.805,19.7482,19.7726,82001.0
2021-04-05 10:10:00,24.38,24.38,24.31,24.34,211603.0,19.7726,19.7726,19.7158,19.7401,211603.0
2021-04-05 10:15:00,24.34,24.35,24.31,24.33,117253.0,19.7401,19.7482,19.7158,19.732,117253.0
2021-04-05 10:20:00,24.32,24.35,24.29,24.35,110723.0,19.7239,19.7482,19.6996,19.7482,110723.0
2021-04-05 10:25:00,24.35,24.37,24.28,24.29,181638.0,19.7482,19.7644,19.6915,19.6996,181638.0
2021-04-05 10:30:00,24.28,24.35,24.28,24.3,96882.0,19.6915,19.7482,19.6915,19.7077,96882.0
2021-04-05 10:35:00,24.3,24.32,24.29,24.31,73476.0,19.7077,19.7239,19.6996,19.7158,73476.0
2021-04-05 10:40:00,24.31,24.35,24.3,24.32,202208.0,19.7158,19.7482,19.7077,19.7239,202208.0
2021-04-05 10:45:00,24.32,24.35,24.32,24.33,84773.0,19.7239,19.7482,19.7239,19.732,84773.0
2021-04-05 10:50:00,24.32,24.35,24.3,24.33,69658.0,19.7239,19.7482,19.7077,19.732,69658.0
2021-04-05 10:55:00,24.34,24.36,24.31,24.32,93190.0,19.7401,19.7563,19.7158,19.7239,93190.0
2021-04-05 11:00:00,24.32,24.32,24.3,24.3,155758.0,19.7239,19.7239,19.7077,19.7077,155758.0
2021-04-05 11:05:00,24.31,24.33,24.3,24.32,200348.0,19.7158,19.732,19.7077,19.7239,200348.0
2021-04-05 11:10:00,24.32,24.32,24.3,24.3,96490.0,19.7239,19.7239,19.7077,19.7077,96490.0
2021-04-05 11:15:00,24.3,24.31,24.26,24.27,183203.0,19.7077,19.7158,19.6752,19.6833,183203.0
2021-04-05 11:20:00,24.26,24.29,24.25,24.29,90450.0,19.6752,19.6996,19.6671,19.6996,90450.0
2021-04-05 11:25:00,24.28,24.32,24.24,24.32,168786.0,19.6915,19.7239,19.659,19.7239,168786.0
2021-04-05 11:30:00,24.31,24.32,24.23,24.23,221282.0,19.7158,19.7239,19.6509,19.6509,221282.0
2021-04-05 11:35:00,24.23,24.28,24.23,24.27,107155.0,19.6509,19.6915,19.6509,19.6833,107155.0
2021-04-05 11:40:00,24.27,24.28,24.26,24.28,58383.0,19.6833,19.6915,19.6752,19.6915,58383.0
2021-04-05 11:45:00,24.27,24.28,24.25,24.27,101146.0,19.6833,19.6915,19.6671,19.6833,101146.0
2021-04-05 11:50:00,24.27,24.27,24.22,24.23,156949.0,19.6833,19.6833,19.6428,19.6509,156949.0
2021-04-05 11:55:00,24.24,24.27,24.22,24.26,156064.0,19.659,19.6833,19.6428,19.6752,156064.0
2021-04-05 12:00:00,24.26,24.27,24.2,24.23,124424.0,19.6752,19.6833,19.6266,19.6509,124424.0
2021-04-05 12:05:00,24.23,24.25,24.21,24.21,86190.0,19.6509,19.6671,19.6347,19.6347,86190.0
2021-04-05 12:10:00,24.22,24.23,24.21,24.22,49144.0,19.6428,19.6509,19.6347,19.6428,49144.0
2021-04-05 12:15:00,24.21,24.26,24.21,24.21,78450.0,19.6347,19.6752,19.6347,19.6347,78450.0
2021-04-05 12:20:00,24.21,24.23,24.2,24.21,108235.0,19.6347,19.6509,19.6266,19.6347,108235.0
2021-04-05 12:25:00,24.22,24.24,24.16,24.16,107034.0,19.6428,19.659,19.5941,19.5941,107034.0
2021-04-05 12:30:00,24.16,24.17,24.12,24.13,92590.0,19.5941,19.6022,19.5617,19.5698,92590.0
2021-04-05 12:35:00,24.13,24.14,24.09,24.12,184417.0,19.5698,19.5779,19.5374,19.5617,184417.0
2021-04-05 12:40:00,24.13,24.16,24.12,24.16,107394.0,19.5698,19.5941,19.5617,19.5941,107394.0
2021-04-05 12:45:00,24.16,24.16,24.13,24.14,86723.0,19.5941,19.5941,19.5698,19.5779,86723.0
2021-04-05 12:50:00,24.15,24.18,24.13,24.16,108739.0,19.586,19.6104,19.5698,19.5941,108739.0
2021-04-05 12:55:00,24.17,24.17,24.12,24.13,129963.0,19.6022,19.6022,19.5617,19.5698,129963.0
2021-04-05 13:00:00,24.13,24.17,24.13,24.17,61948.0,19.5698,19.6022,19.5698,19.6022,61948.0
2021-04-05 13:05:00,24.17,24.17,24.14,24.16,72642.0,19.6022,19.6022,19.5779,19.5941,72642.0
2021-04-05 13:10:00,24.15,24.17,24.11,24.16,153608.0,19.586,19.6022,19.5536,19.5941,153608.0
2021-04-05 13:15:00,24.16,24.19,24.15,24.16,83111.0,19.5941,19.6185,19.586,19.5941,83111.0
2021-04-05 13:20:00,24.16,24.19,24.15,24.18,99990.0,19.5941,19.6185,19.586,19.6104,99990.0
2021-04-05 13:25:00,24.18,24.23,24.16,24.21,121180.0,19.6104,19.6509,19.5941,19.6347,121180.0
2021-04-05 13:30:00,24.2,24.25,24.19,24.2,107933.0,19.6266,19.6671,19.6185,19.6266,107933.0
2021-04-05 13:35:00,24.21,24.21,24.19,24.2,37213.0,19.6347,19.6347,19.6185,19.6266,37213.0
2021-04-05 13:40:00,24.2,24.22,24.18,24.21,73089.0,19.6266,19.6428,19.6104,19.6347,73089.0
2021-04-05 13:45:00,24.21,24.24,24.2,24.21,163875.0,19.6347,19.659,19.6266,19.6347,163875.0
2021-04-05 13:50:00,24.21,24.23,24.19,24.2,68022.0,19.6347,19.6509,19.6185,19.6266,68022.0
2021-04-05 13:55:00,24.2,24.22,24.19,24.21,44655.0,19.6266,19.6428,19.6185,19.6347,44655.0
2021-04-05 14:00:00,24.21,24.21,24.17,24.17,88391.0,19.6347,19.6347,19.6022,19.6022,88391.0
2021-04-05 14:05:00,24.17,24.2,24.16,24.18,93612.0,19.6022,19.6266,19.5941,19.6104,93612.0
2021-04-05 14:10:00,24.18,24.21,24.16,24.21,71134.0,19.6104,19.6347,19.5941,19.6347,71134.0
2021-04-05 14:15:00,24.21,24.23,24.2,24.23,42416.0,19.6347,19.6509,19.6266,19.6509,42416.0
2021-04-05 14:20:00,24.23,24.24,24.19,24.2,192189.0,19.6509,19.659,19.6185,19.6266,192189.0
2021-04-05 14:25:00,24.2,24.22,24.19,24.21,99186.0,19.6266,19.6428,19.6185,19.6347,99186.0
2021-04-05 14:30:00,24.21,24.23,24.19,24.2,87221.0,19.6347,19.6509,19.6185,19.6266,87221.0
2021-04-05 14:35:00,24.2,24.22,24.18,24.22,109720.0,19.6266,19.6428,19.6104,19.6428,109720.0
2021-04-05 14:40:00,24.22,24.22,24.18,24.2,150068.0,19.6428,19.6428,19.6104,19.6266,150068.0
2021-04-05 14:45:00,24.2,24.21,24.18,24.21,51332.0,19.6266,19.6347,19.6104,19.6347,51332.0
2021-04-05 14:50:00,24.21,24.22,24.19,24.21,64592.0,19.6347,19.6428,19.6185,19.6347,64592.0
2021-04-05 14:55:00,24.21,24.21,24.18,24.19,31230.0,19.6347,19.6347,19.6104,19.6185,31230.0
2021-04-05 15:00:00,24.19,24.23,24.18,24.23,62905.0,19.6185,19.6509,19.6104,19.6509,62905.0
2021-04-05 15:05:00,24.23,24.26,24.21,24.26,112383.0,19.6509,19.6752,19.6347,19.6752,112383.0
2021-04-05 15:10:00,24.25,24.27,24.21,24.21,230128.0,19.6671,19.6833,19.6347,19.6347,230128.0
2021-04-05 15:15:00,24.21,24.24,24.21,24.21,132521.0,19.6347,19.659,19.6347,19.6347,132521.0
2021-04-05 15:20:00,24.21,24.28,24.21,24.27,139590.0,19.6347,19.6915,19.6347,19.6833,139590.0
2021-04-05 15:25:00,24.27,24.27,24.23,24.24,55226.0,19.6833,19.6833,19.6509,19.659,55226.0
2021-04-05 15:30:00,24.24,24.27,24.21,24.21,222427.0,19.659,19.6833,19.6347,19.6347,222427.0
2021-04-05 15:35:00,24.22,24.26,24.21,24.25,106188.0,19.6428,19.6752,19.6347,19.6671,106188.0
2021-04-05 15:40:00,24.26,24.28,24.24,24.27,245179.0,19.6752,19.6915,19.659,19.6833,245179.0
2021-04-05 15:45:00,24.27,24.28,24.23,24.23,434991.0,19.6833,19.6915,19.6509,19.6509,434991.0
2021-04-05 15:50:00,24.23,24.24,24.19,24.21,423140.0,19.6509,19.659,19.6185,19.6347,423140.0
2021-04-05 15:55:00,24.21,24.24,24.18,24.23,1503928.0,19.6347,19.659,19.6104,19.6509,1503928.0
2021-04-06 09:30:00,24.9,25.14,24.85,25.12,1198213.0,20.1943,20.3889,20.1537,20.3727,1198213.0
2021-04-06 09:35:00,25.12,25.24,25.1,25.2,821507.0,20.3727,20.47,20.3565,20.4376,821507.0
2021-04-06 09:40:00,25.2,25.33,25.18,25.3,931044.0,20.4376,20.543,20.4214,20.5187,931044.0
2021-04-06 09:45:00,25.3,25.4,25.29,25.39,657039.0,20.5187,20.5998,20.5106,20.5917,657039.0
2021-04-06 09:50:00,25.38,25.47,25.37,25.46,623424.0,20.5836,20.6566,20.5755,20.6484,623424.0
2021-04-06 09:55:00,25.46,25.53,25.43,25.49,726805.0,20.6484,20.7052,20.6241,20.6728,726805.0
2021-04-06 10:00:00,25.49,25.5,25.37,25.38,601928.0,20.6728,20.6809,20.5755,20.5836,601928.0
2021-04-06 10:05:00,25.37,25.41,25.31,25.39,577680.0,20.5755,20.6079,20.5268,20.5917,577680.0
2021-04-06 10:10:00,25.39,25.47,25.37,25.41,645692.0,20.5917,20.6566,20.5755,20.6079,645692.0
2021-04-06 10:15:00,25.4,25.44,25.34,25.44,548347.0,20.5998,20.6322,20.5511,20.6322,548347.0
2021-04-06 10:20:00,25.43,25.48,25.4,25.41,378964.0,20.6241,20.6647,20.5998,20.6079,378964.0
2021-04-06 10:25:00,25.41,25.44,25.29,25.3,370602.0,20.6079,20.6322,20.5106,20.5187,370602.0
2021-04-06 10:30:00,25.3,25.35,25.26,25.34,426271.0,20.5187,20.5592,20.4862,20.5511,426271.0
2021-04-06 10:35:00,25.33,25.44,25.33,25.39,495859.0,20.543,20.6322,20.543,20.5917,495859.0
2021-04-06 10:40:00,25.39,25.42,25.33,25.35,392167.0,20.5917,20.616,20.543,20.5592,392167.0
2021-04-06 10:45:00,25.36,25.38,25.32,25.32,307828.0,20.5673,20.5836,20.5349,20.5349,307828.0
2021-04-06 10:50:00,25.33,25.36,25.31,25.34,274205.0,20.543,20.5673,20.5268,20.5511,274205.0
2021-04-06 10:55:00,25.34,25.35,25.3,25.3,336232.0,20.5511,20.5592,20.5187,20.5187,336232.0
2021-04-06 11:00:00,25.3,25.31,25.23,25.25,300123.0,20.5187,20.5268,20.4619,20.4781,300123.0
2021-04-06 11:05:00,25.25,25.29,25.21,25.28,212941.0,20.4781,20.5106,20.4457,20.5025,212941.0
2021-04-06 11:10:00,25.28,25.28,25.14,25.15,200675.0,20.5025,20.5025,20.3889,20.397,200675.0
2021-04-06 11:15:00,25.16,25.17,25.11,25.13,285137.0,20.4051,20.4133,20.3646,20.3808,285137.0
2021-04-06 11:20:00,25.12,25.14,25.09,25.14,279375.0,20.3727,20.3889,20.3484,20.3889,279375.0
2021-04-06 11:25:00,25.14,25.15,25.09,25.12,250026.0,20.3889,20.397,20.3484,20.3727,250026.0
2021-04-06 11:30:00,25.11,25.12,25.01,25.03,456010.0,20.3646,20.3727,20.2835,20.2997,456010.0
2021-04-06 11:35:00,25.03,25.06,25.01,25.04,109854.0,20.2997,20.324,20.2835,20.3078,109854.0
2021-04-06 11:40:00,25.05,25.08,25.03,25.05,85653.0,20.3159,20.3403,20.2997,20.3159,85653.0
2021-04-06 11:45:00,25.04,25.07,25.01,25.04,255957.0,20.3078,20.3322,20.2835,20.3078,255957.0
2021-04-06 11:50:00,25.05,25.05,24.94,24.98,260920.0,20.3159,20.3159,20.2267,20.2592,260920.0
2021-04-06 11:55:00,24.98,25.01,24.95,24.96,187935.0,20.2592,20.2835,20.2348,20.2429,187935.0
2021-04-06 12:00:00,24.96,25.0,24.94,24.98,119036.0,20.2429,20.2754,20.2267,20.2592,119036.0
2021-04-06 12:05:00,24.98,24.99,24.95,24.95,61121.0,20.2592,20.2673,20.2348,20.2348,61121.0
2021-04-06 12:10:00,24.96,24.96,24.9,24.91,93677.0,20.2429,20.2429,20.1943,20.2024,93677.0
2021-04-06 12:15:00,24.91,24.94,24.91,24.94,124164.0,20.2024,20.2267,20.2024,20.2267,124164.0
2021-04-06 12:20:00,24.94,24.99,24.92,24.98,99118.0,20.2267,20.2673,20.2105,20.2592,99118.0
2021-04-06 12:25:00,24.99,25.0,24.98,24.98,148076.0,20.2673,20.2754,20.2592,20.2592,148076.0
2021-04-06 12:30:00,24.98,24.99,24.95,24.96,50954.0,20.2592,20.2673,20.2348,20.2429,50954.0
2021-04-06 12:35:00,24.96,24.97,24.94,24.95,99453.0,20.2429,20.2511,20.2267,20.2348,99453.0
2021-04-06 12:40:00,24.95,24.98,24.93,24.97,69857.0,20.2348,20.2592,20.2186,20.2511,69857.0
2021-04-06 12:45:00,24.97,24.97,24.9,24.91,127324.0,20.2511,20.2511,20.1943,20.2024,127324.0
2021-04-06 12:50:00,24.91,24.96,24.88,24.96,157077.0,20.2024,20.2429,20.1781,20.2429,157077.0
2021-04-06 12:55:00,24.96,24.96,24.92,24.93,163248.0,20.2429,20.2429,20.2105,20.2186,163248.0
2021-04-06 13:00:00,24.94,24.99,24.93,24.98,177233.0,20.2267,20.2673,20.2186,20.2592,177233.0
2021-04-06 13:05:00,24.98,24.99,24.89,24.9,119314.0,20.2592,20.2673,20.1862,20.1943,119314.0
2021-04-06 13:10:00,24.89,24.9,24.83,24.84,203369.0,20.1862,20.1943,20.1375,20.1456,203369.0
2021-04-06 13:15:00,24.84,24.87,24.82,24.86,176227.0,20.1456,20.17,20.1294,20.1618,176227.0
2021-04-06 13:20:00,24.86,24.88,24.84,24.86,143520.0,20.1618,20.1781,20.1456,20.1618,143520.0
2021-04-06 13:25:00,24.86,24.86,24.81,24.82,131290.0,20.1618,20.1618,20.1213,20.1294,131290.0
2021-04-06 13:30:00,24.81,24.87,24.8,24.86,140538.0,20.1213,20.17,20.1132,20.1618,140538.0
2021-04-06 13:35:00,24.85,24.91,24.84,24.89,121477.0,20.1537,20.2024,20.1456,20.1862,121477.0
2021-04-06 13:40:00,24.89,24.92,24.87,24.87,105778.0,20.1862,20.2105,20.17,20.17,105778.0
2021-04-06 13:45:00,24.87,24.89,24.85,24.85,105579.0,20.17,20.1862,20.1537,20.1537,105579.0
2021-04-06 13:50:00,24.85,24.86,24.83,24.86,59317.0,20.1537,20.1618,20.1375,20.1618,59317.0
2021-04-06 13:55:00,24.86,24.86,24.81,24.83,82546.0,20.1618,20.1618,20.1213,20.1375,82546.0
2021-04-06 14:00:00,24.83,24.86,24.82,24.86,163302.0,20.1375,20.1618,20.1294,20.1618,163302.0
2021-04-06 14:05:00,24.86,24.86,24.81,24.84,121001.0,20.1618,20.1618,20.1213,20.1456,121001.0
2021-04-06 14:10:00,24.84,24.85,24.81,24.82,162386.0,20.1456,20.1537,20.1213,20.1294,162386.0
2021-04-06 14:15:00,24.82,24.88,24.81,24.86,196379.0,20.1294,20.1781,20.1213,20.1618,196379.0
2021-04-06 14:20:00,24.86,24.91,24.85,24.88,257775.0,20.1618,20.2024,20.1537,20.1781,257775.0
2021-04-06 14:25:00,24.87,24.91,24.85,24.9,224520.0,20.17,20.2024,20.1537,20.1943,224520.0
2021-04-06 14:30:00,24.9,24.94,24.88,24.93,224597.0,20.1943,20.2267,20.1781,20.2186,224597.0
2021-04-06 14:35:00,24.93,24.94,24.89,24.92,214025.0,20.2186,20.2267,20.1862,20.2105,214025.0
2021-04-06 14:40:00,24.92,24.95,24.91,24.94,118136.0,20.2105,20.2348,20.2024,20.2267,118136.0
2021-04-06 14:45:00,24.94,24.99,24.93,24.99,203323.0,20.2267,20.2673,20.2186,20.2673,203323.0
2021-04-06 14:50:00,24.98,25.0,24.93,24.94,365759.0,20.2592,20.2754,20.2186,20.2267,365759.0
2021-04-06 14:55:00,24.94,24.96,24.93,24.94,104943.0,20.2267,20.2429,20.2186,20.2267,104943.0
2021-04-06 15:00:00,24.94,24.96,24.92,24.93,202344.0,20.2267,20.2429,20.2105,20.2186,202344.0
2021-04-06 15:05:00,24.94,24.97,24.93,24.97,128296.0,20.2267,20.2511,20.2186,20.2511,128296.0
2021-04-06 15:10:00,24.96,25.03,24.96,25.02,108540.0,20.2429,20.2997,20.2429,20.2916,108540.0
2021-04-06 15:15:00,25.02,25.06,25.0,25.05,126272.0,20.2916,20.324,20.2754,20.3159,126272.0
2021-04-06 15:20:00,25.05,25.08,25.04,25.04,150579.0,20.3159,20.3403,20.3078,20.3078,150579.0
2021-04-06 15:25:00,25.05,25.05,25.02,25.03,88958.0,20.3159,20.3159,20.2916,20.2997,88958.0
2021-04-06 15:30:00,25.03,25.04,25.01,25.03,107756.0,20.2997,20.3078,20.2835,20.2997,107756.0
2021-04-06 15:35:00,25.03,25.07,25.02,25.05,207379.0,20.2997,20.3322,20.2916,20.3159,207379.0
2021-04-06 15:40:00,25.05,25.07,25.03,25.05,225976.0,20.3159,20.3322,20.2997,20.3159,225976.0
2021-04-06 15:45:00,25.05,25.08,25.04,25.06,252734.0,20.3159,20.3403,20.3078,20.324,252734.0
2021-04-06 15:50:00,25.06,25.07,25.04,25.05,193210.0,20.324,20.3322,20.3078,20.3159,193210.0
2021-04-06 15:55:00,25.05,25.1,25.04,25.1,578588.0,20.3159,20.3565,20.3078,20.3565,578588.0
2021-04-07 09:30:00,25.2,25.35,25.15,25.32,340788.0,20.4376,20.5592,20.397,20.5349,340788.0
2021-04-07 09:35:00,25.32,25.41,25.31,25.35,328444.0,20.5349,20.6079,20.5268,20.5592,328444.0
2021-04-07 09:40:00,25.35,25.36,25.3,25.36,163003.0,20.5592,20.5673,20.5187,20.5673,163003.0
2021-04-07 09:45:00,25.36,25.4,25.3,25.32,356233.0,20.5673,20.5998,20.5187,20.5349,356233.0
2021-04-07 09:50:00,25.31,25.39,25.29,25.39,359104.0,20.5268,20.5917,20.5106,20.5917,359104.0
2021-04-07 09:55:00,25.38,25.47,25.38,25.43,497485.0,20.5836,20.6566,20.5836,20.6241,497485.0
2021-04-07 10:00:00,25.42,25.45,25.33,25.36,256919.0,20.616,20.6403,20.543,20.5673,256919.0
2021-04-07 10:05:00,25.35,25.44,25.33,25.43,239726.0,20.5592,20.6322,20.543,20.6241,239726.0
2021-04-07 10:10:00,25.44,25.44,25.38,25.44,171600.0,20.6322,20.6322,20.5836,20.6322,171600.0
2021-04-07 10:15:00,25.44,25.44,25.39,25.43,203330.0,20.6322,20.6322,20.5917,20.6241,203330.0
2021-04-07 10:20:00,25.43,25.48,25.41,25.48,197598.0,20.6241,20.6647,20.6079,20.6647,197598.0
2021-04-07 10:25:00,25.48,25.49,25.45,25.46,302609.0,20.6647,20.6728,20.6403,20.6484,302609.0
2021-04-07 10:30:00,25.46,25.49,25.45,25.47,273157.0,20.6484,20.6728,20.6403,20.6566,273157.0
2021-04-07 10:35:00,25.48,25.48,25.41,25.44,224274.0,20.6647,20.6647,20.6079,20.6322,224274.0
2021-04-07 10:40:00,25.44,25.49,25.43,25.48,119244.0,20.6322,20.6728,20.6241,20.6647,119244.0
2021-04-07 10:45:00,25.48,25.53,25.47,25.51,313919.0,20.6647,20.7052,20.6566,20.689,313919.0
2021-04-07 10:50:00,25.5,25.56,25.5,25.55,399220.0,20.6809,20.7296,20.6809,20.7214,399220.0
2021-04-07 10:55:00,25.56,25.56,25.49,25.53,324312.0,20.7296,20.7296,20.6728,20.7052,324312.0
2021-04-07 11:00:00,25.52,25.52,25.46,25.49,258029.0,20.6971,20.6971,20.6484,20.6728,258029.0
2021-04-07 11:05:00,25.49,25.54,25.47,25.52,207346.0,20.6728,20.7133,20.6566,20.6971,207346.0
2021-04-07 11:10:00,25.52,25.57,25.51,25.55,173849.0,20.6971,20.7377,20.689,20.7214,173849.0
2021-04-07 11:15:00,25.55,25.55,25.49,25.49,167707.0,20.7214,20.7214,20.6728,20.6728,167707.0
2021-04-07 11:20:00,25.5,25.52,25.48,25.49,167162.0,20.6809,20.6971,20.6647,20.6728,167162.0
2021-04-07 11:25:00,25.49,25.49,25.44,25.45,204445.0,20.6728,20.6728,20.6322,20.6403,204445.0
2021-04-07 11:30:00,25.46,25.46,25.35,25.35,453846.0,20.6484,20.6484,20.5592,20.5592,453846.0
2021-04-07 11:35:00,25.35,25.36,25.3,25.3,228522.0,20.5592,20.5673,20.5187,20.5187,228522.0
2021-04-07 11:40:00,25.31,25.35,25.28,25.35,187568.0,20.5268,20.5592,20.5025,20.5592,187568.0
2021-04-07 11:45:00,25.35,25.35,25.31,25.32,98954.0,20.5592,20.5592,20.5268,20.5349,98954.0
2021-04-07 11:50:00,25.32,25.33,25.22,25.24,181376.0,20.5349,20.543,20.4538,20.47,181376.0
2021-04-07 11:55:00,25.23,25.26,25.21,25.26,108845.0,20.4619,20.4862,20.4457,20.4862,108845.0
2021-04-07 12:00:00,25.26,25.26,25.22,25.23,120550.0,20.4862,20.4862,20.4538,20.4619,120550.0
2021-04-07 12:05:00,25.23,25.24,25.16,25.16,142688.0,20.4619,20.47,20.4051,20.4051,142688.0
2021-04-07 12:10:00,25.17,25.19,25.15,25.19,129990.0,20.4133,20.4295,20.397,20.4295,129990.0
2021-04-07 12:15:00,25.18,25.2,25.17,25.19,123946.0,20.4214,20.4376,20.4133,20.4295,123946.0
2021-04-07 12:20:00,25.19,25.22,25.18,25.21,86558.0,20.4295,20.4538,20.4214,20.4457,86558.0
2021-04-07 12:25:00,25.21,25.22,25.19,25.21,71312.0,20.4457,20.4538,20.4295,20.4457,71312.0
2021-04-07 12:30:00,25.2,25.24,25.2,25.23,78719.0,20.4376,20.47,20.4376,20.4619,78719.0
2021-04-07 12:35:00,25.23,25.31,25.22,25.31,215174.0,20.4619,20.5268,20.4538,20.5268,215174.0
2021-04-07 12:40:00,25.3,25.33,25.29,25.3,143244.0,20.5187,20.543,20.5106,20.5187,143244.0
2021-04-07 12:45:00,25.3,25.31,25.28,25.3,52231.0,20.5187,20.5268,20.5025,20.5187,52231.0
2021-04-07 12:50:00,25.3,25.32,25.28,25.3,93957.0,20.5187,20.5349,20.5025,20.5187,93957.0
2021-04-07 12:55:00,25.31,25.37,25.3,25.35,178879.0,20.5268,20.5755,20.5187,20.5592,178879.0
2021-04-07 13:00:00,25.35,25.4,25.35,25.38,106348.0,20.5592,20.5998,20.5592,20.5836,106348.0
2021-04-07 13:05:00,25.39,25.39,25.33,25.33,52635.0,20.5917,20.5917,20.543,20.543,52635.0
2021-04-07 13:10:00,25.34,25.34,25.32,25.33,34231.0,20.5511,20.5511,20.5349,20.543,34231.0
2021-04-07 13:15:00,25.33,25.33,25.31,25.32,35940.0,20.543,20.543,20.5268,20.5349,35940.0
2021-04-07 13:20:00,25.32,25.34,25.31,25.33,56047.0,20.5349,20.5511,20.5268,20.543,56047.0
2021-04-07 13:25:00,25.33,25.36,25.32,25.35,49695.0,20.543,20.5673,20.5349,20.5592,49695.0
2021-04-07 13:30:00,25.34,25.35,25.32,25.33,45948.0,20.5511,20.5592,20.5349,20.543,45948.0
2021-04-07 13:35:00,25.34,25.35,25.32,25.35,67408.0,20.5511,20.5592,20.5349,20.5592,67408.0
2021-04-07 13:40:00,25.35,25.38,25.34,25.38,50709.0,20.5592,20.5836,20.5511,20.5836,50709.0
2021-04-07 13:45:00,25.38,25.38,25.35,25.36,65042.0,20.5836,20.5836,20.5592,20.5673,65042.0
2021-04-07 13:50:00,25.36,25.37,25.33,25.35,48576.0,20.5673,20.5755,20.543,20.5592,48576.0
2021-04-07 13:55:00,25.34,25.37,25.34,25.34,58009.0,20.5511,20.5755,20.5511,20.5511,58009.0
2021-04-07 14:00:00,25.35,25.37,25.33,25.37,52465.0,20.5592,20.5755,20.543,20.5755,52465.0
2021-04-07 14:05:00,25.37,25.38,25.36,25.38,36295.0,20.5755,20.5836,20.5673,20.5836,36295.0
2021-04-07 14:10:00,25.38,25.4,25.37,25.39,81217.0,20.5836,20.5998,20.5755,20.5917,81217.0
2021-04-07 14:15:00,25.39,25.39,25.34,25.36,83116.0,20.5917,20.5917,20.5511,20.5673,83116.0
2021-04-07 14:20:00,25.36,25.38,25.34,25.37,70570.0,20.5673,20.5836,20.5511,20.5755,70570.0
2021-04-07 14:25:00,25.38,25.39,25.37,25.38,77397.0,20.5836,20.5917,20.5755,20.5836,77397.0
2021-04-07 14:30:00,25.37,25.4,25.37,25.38,64306.0,20.5755,20.5998,20.5755,20.5836,64306.0
2021-04-07 14:35:00,25.38,25.38,25.34,25.37,74368.0,20.5836,20.5836,20.5511,20.5755,74368.0
2021-04-07 14:40:00,25.38,25.38,25.36,25.36,55075.0,20.5836,20.5836,20.5673,20.5673,55075.0
2021-04-07 14:45:00,25.37,25.38,25.35,25.37,51734.0,20.5755,20.5836,20.5592,20.5755,51734.0
2021-04-07 14:50:00,25.37,25.37,25.34,25.35,39840.0,20.5755,20.5755,20.5511,20.5592,39840.0
2021-04-07 14:55:00,25.34,25.35,25.32,25.33,54210.0,20.5511,20.5592,20.5349,20.543,54210.0
2021-04-07 15:00:00,25.34,25.35,25.32,25.33,45550.0,20.5511,20.5592,20.5349,20.543,45550.0
2021-04-07 15:05:00,25.33,25.35,25.32,25.34,49002.0,20.543,20.5592,20.5349,20.5511,49002.0
2021-04-07 15:10:00,25.34,25.34,25.32,25.33,30388.0,20.5511,20.5511,20.5349,20.543,30388.0
2021-04-07 15:15:00,25.33,25.33,25.29,25.3,166808.0,20.543,20.543,20.5106,20.5187,166808.0
2021-04-07 15:20:00,25.3,25.33,25.29,25.32,112388.0,20.5187,20.543,20.5106,20.5349,112388.0
2021-04-07 15:25:00,25.32,25.34,25.31,25.33,179840.0,20.5349,20.5511,20.5268,20.543,179840.0
2021-04-07 15:30:00,25.33,25.35,25.32,25.34,98136.0,20.543,20.5592,20.5349,20.5511,98136.0
2021-04-07 15:35:00,25.34,25.35,25.3,25.31,333411.0,20.5511,20.5592,20.5187,20.5268,333411.0
2021-04-07 15:40:00,25.32,25.33,25.3,25.33,116236.0,20.5349,20.543,20.5187,20.543,116236.0
2021-04-07 15:45:00,25.33,25.34,25.31,25.33,86980.0,20.543,20.5511,20.5268,20.543,86980.0
2021-04-07 15:50:00,25.33,25.34,25.31,25.32,145804.0,20.543,20.5511,20.5268,20.5349,145804.0
2021-04-07 15:55:00,25.33,25.37,25.32,25.37,284248.0,20.543,20.5755,20.5349,20.5755,284248.0
2021-04-08 09:30:00,24.94,24.94,24.73,24.73,920584.0,20.2267,20.2267,20.0564,20.0564,920584.0
2021-04-08 09:35:00,24.73,24.74,24.63,24.65,592659.0,20.0564,20.0645,19.9753,19.9915,592659.0
2021-04-08 09:40:00,24.64,24.65,24.51,24.54,869268.0,19.9834,19.9915,19.878,19.9023,869268.0
2021-04-08 09:45:00,24.53,24.56,24.48,24.54,612924.0,19.8942,19.9185,19.8537,19.9023,612924.0
2021-04-08 09:50:00,24.53,24.65,24.48,24.64,605190.0,19.8942,19.9915,19.8537,19.9834,605190.0
2021-04-08 09:55:00,24.63,24.65,24.57,24.61,317058.0,19.9753,19.9915,19.9266,19.9591,317058.0
2021-04-08 10:00:00,24.61,24.63,24.56,24.57,365923.0,19.9591,19.9753,19.9185,19.9266,365923.0
2021-04-08 10:05:00,24.57,24.57,24.51,24.57,415945.0,19.9266,19.9266,19.878,19.9266,415945.0
2021-04-08 10:10:00,24.57,24.62,24.54,24.54,235159.0,19.9266,19.9672,19.9023,19.9023,235159.0
2021-04-08 10:15:00,24.55,24.63,24.54,24.59,229306.0,19.9104,19.9753,19.9023,19.9429,229306.0
2021-04-08 10:20:00,24.59,24.64,24.56,24.61,227647.0,19.9429,19.9834,19.9185,19.9591,227647.0
2021-04-08 10:25:00,24.61,24.62,24.55,24.56,164093.0,19.9591,19.9672,19.9104,19.9185,164093.0
2021-04-08 10:30:00,24.57,24.59,24.54,24.59,121110.0,19.9266,19.9429,19.9023,19.9429,121110.0
2021-04-08 10:35:00,24.59,24.62,24.55,24.6,115246.0,19.9429,19.9672,19.9104,19.951,115246.0
2021-04-08 10:40:00,24.61,24.64,24.6,24.63,130312.0,19.9591,19.9834,19.951,19.9753,130312.0
2021-04-08 10:45:00,24.64,24.66,24.58,24.59,165256.0,19.9834,19.9996,19.9348,19.9429,165256.0
2021-04-08 10:50:00,24.58,24.6,24.56,24.6,114927.0,19.9348,19.951,19.9185,19.951,114927.0
2021-04-08 10:55:00,24.6,24.61,24.56,24.57,109118.0,19.951,19.9591,19.9185,19.9266,109118.0
2021-04-08 11:00:00,24.58,24.66,24.57,24.64,282720.0,19.9348,19.9996,19.9266,19.9834,282720.0
2021-04-08 11:05:00,24.64,24.66,24.62,24.64,233271.0,19.9834,19.9996,19.9672,19.9834,233271.0
2021-04-08 11:10:00,24.64,24.66,24.6,24.62,261560.0,19.9834,19.9996,19.951,19.9672,261560.0
2021-04-08 11:15:00,24.62,24.66,24.61,24.65,69297.0,19.9672,19.9996,19.9591,19.9915,69297.0
2021-04-08 11:20:00,24.64,24.66,24.62,24.63,60721.0,19.9834,19.9996,19.9672,19.9753,60721.0
2021-04-08 11:25:00,24.63,24.69,24.62,24.68,333031.0,19.9753,20.024,19.9672,20.0159,333031.0
2021-04-08 11:30:00,24.68,24.75,24.66,24.7,432655.0,20.0159,20.0726,19.9996,20.0321,432655.0
2021-04-08 11:35:00,24.7,24.73,24.69,24.71,117243.0,20.0321,20.0564,20.024,20.0402,117243.0
2021-04-08 11:40:00,24.71,24.74,24.67,24.68,79271.0,20.0402,20.0645,20.0077,20.0159,79271.0
2021-04-08 11:45:00,24.68,24.69,24.66,24.67,95970.0,20.0159,20.024,19.9996,20.0077,95970.0
2021-04-08 11:50:00,24.67,24.71,24.66,24.71,95531.0,20.0077,20.0402,19.9996,20.0402,95531.0
2021-04-08 11:55:00,24.71,24.71,24.68,24.7,59698.0,20.0402,20.0402,20.0159,20.0321,59698.0
2021-04-08 12:00:00,24.7,24.71,24.69,24.7,47797.0,20.0321,20.0402,20.024,20.0321,47797.0
2021-04-08 12:05:00,24.7,24.72,24.69,24.72,96973.0,20.0321,20.0483,20.024,20.0483,96973.0
2021-04-08 12:10:00,24.72,24.73,24.71,24.73,60176.0,20.0483,20.0564,20.0402,20.0564,60176.0
2021-04-08 12:15:00,24.73,24.77,24.72,24.76,116914.0,20.0564,20.0888,20.0483,20.0807,116914.0
2021-04-08 12:20:00,24.76,24.76,24.74,24.76,84955.0,20.0807,20.0807,20.0645,20.0807,84955.0
2021-04-08 12:25:00,24.76,24.76,24.73,24.75,114637.0,20.0807,20.0807,20.0564,20.0726,114637.0
2021-04-08 12:30:00,24.75,24.75,24.74,24.75,69285.0,20.0726,20.0726,20.0645,20.0726,69285.0
2021-04-08 12:35:00,24.75,24.75,24.73,24.73,160862.0,20.0726,20.0726,20.0564,20.0564,160862.0
2021-04-08 12:40:00,24.73,24.76,24.73,24.76,113594.0,20.0564,20.0807,20.0564,20.0807,113594.0
2021-04-08 12:45:00,24.76,24.77,24.75,24.77,150604.0,20.0807,20.0888,20.0726,20.0888,150604.0
2021-04-08 12:50:00,24.77,24.78,24.71,24.71,254355.0,20.0888,20.097,20.0402,20.0402,254355.0
2021-04-08 12:55:00,24.71,24.73,24.68,24.7,360105.0,20.0402,20.0564,20.0159,20.0321,360105.0
2021-04-08 13:00:00,24.7,24.73,24.69,24.7,160337.0,20.0321,20.0564,20.024,20.0321,160337.0
2021-04-08 13:05:00,24.71,24.76,24.7,24.76,443791.0,20.0402,20.0807,20.0321,20.0807,443791.0
2021-04-08 13:10:00,24.75,24.79,24.74,24.77,230547.0,20.0726,20.1051,20.0645,20.0888,230547.0
2021-04-08 13:15:00,24.77,24.8,24.76,24.79,256834.0,20.0888,20.1132,20.0807,20.1051,256834.0
2021-04-08 13:20:00,24.79,24.82,24.78,24.82,174606.0,20.1051,20.1294,20.097,20.1294,174606.0
2021-04-08 13:25:00,24.82,24.85,24.81,24.83,126789.0,20.1294,20.1537,20.1213,20.1375,126789.0
2021-04-08 13:30:00,24.83,24.83,24.77,24.79,166416.0,20.1375,20.1375,20.0888,20.1051,166416.0
2021-04-08 13:35:00,24.79,24.79,24.75,24.79,174716.0,20.1051,20.1051,20.0726,20.1051,174716.0
2021-04-08 13:40:00,24.78,24.79,24.75,24.77,291166.0,20.097,20.1051,20.0726,20.0888,291166.0
2021-04-08 13:45:00,24.78,24.78,24.73,24.75,89560.0,20.097,20.097,20.0564,20.0726,89560.0
2021-04-08 13:50:00,24.75,24.75,24.71,24.73,183125.0,20.0726,20.0726,20.0402,20.0564,183125.0
2021-04-08 13:55:00,24.73,24.75,24.71,24.71,88611.0,20.0564,20.0726,20.0402,20.0402,88611.0
2021-04-08 14:00:00,24.71,24.72,24.69,24.7,126690.0,20.0402,20.0483,20.024,20.0321,126690.0
2021-04-08 14:05:00,24.7,24.72,24.69,24.71,108890.0,20.0321,20.0483,20.024,20.0402,108890.0
2021-04-08 14:10:00,24.71,24.72,24.68,24.69,110558.0,20.0402,20.0483,20.0159,20.024,110558.0
2021-04-08 14:15:00,24.69,24.7,24.68,24.68,64608.0,20.024,20.0321,20.0159,20.0159,64608.0
2021-04-08 14:20:00,24.69,24.69,24.68,24.69,86326.0,20.024,20.024,20.0159,20.024,86326.0
2021-04-08 14:25:00,24.69,24.69,24.68,24.68,58778.0,20.024,20.024,20.0159,20.0159,58778.0
2021-04-08 14:30:00,24.69,24.72,24.68,24.7,157885.0,20.024,20.0483,20.0159,20.0321,157885.0
2021-04-08 14:35:00,24.7,24.73,24.69,24.73,128130.0,20.0321,20.0564,20.024,20.0564,128130.0
2021-04-08 14:40:00,24.73,24.73,24.71,24.71,74517.0,20.0564,20.0564,20.0402,20.0402,74517.0
2021-04-08 14:45:00,24.71,24.72,24.7,24.72,72659.0,20.0402,20.0483,20.0321,20.0483,72659.0
2021-04-08 14:50:00,24.71,24.73,24.71,24.73,71658.0,20.0402,20.0564,20.0402,20.0564,71658.0
2021-04-08 14:55:00,24.73,24.74,24.72,24.73,66468.0,20.0564,20.0645,20.0483,20.0564,66468.0
2021-04-08 15:00:00,24.73,24.75,24.71,24.71,135073.0,20.0564,20.0726,20.0402,20.0402,135073.0
2021-04-08 15:05:00,24.72,24.72,24.7,24.71,119293.0,20.0483,20.0483,20.0321,20.0402,119293.0
2021-04-08 15:10:00,24.71,24.72,24.69,24.71,141924.0,20.0402,20.0483,20.024,20.0402,141924.0
2021-04-08 15:15:00,24.71,24.73,24.71,24.73,72490.0,20.0402,20.0564,20.0402,20.0564,72490.0
2021-04-08 15:20:00,24.73,24.73,24.71,24.73,120590.0,20.0564,20.0564,20.0402,20.0564,120590.0
2021-04-08 15:25:00,24.73,24.73,24.71,24.71,201118.0,20.0564,20.0564,20.0402,20.0402,201118.0
2021-04-08 15:30:00,24.71,24.72,24.67,24.68,133927.0,20.0402,20.0483,20.0077,20.0159,133927.0
2021-04-08 15:35:00,24.68,24.69,24.67,24.68,90305.0,20.0159,20.024,20.0077,20.0159,90305.0
2021-04-08 15:40:00,24.69,24.69,24.67,24.68,149136.0,20.024,20.024,20.0077,20.0159,149136.0
2021-04-08 15:45:00,24.68,24.71,24.67,24.71,239457.0,20.0159,20.0402,20.0077,20.0402,239457.0
2021-04-08 15:50:00,24.7,24.72,24.69,24.71,362302.0,20.0321,20.0483,20.024,20.0402,362302.0
2021-04-08 15:55:00,24.72,24.73,24.7,24.72,399868.0,20.0483,20.0564,20.0321,20.0483,399868.0
2021-04-09 09:30:00,24.58,24.65,24.57,24.64,390453.0,19.9348,19.9915,19.9266,19.9834,390453.0
2021-04-09 09:35:00,24.63,24.7,24.63,24.64,229160.0,19.9753,20.0321,19.9753,19.9834,229160.0
2021-04-09 09:40:00,24.63,24.68,24.61,24.62,291851.0,19.9753,20.0159,19.9591,19.9672,291851.0
2021-04-09 09:45:00,24.61,24.71,24.6,24.71,387134.0,19.9591,20.0402,19.951,20.0402,387134.0
2021-04-09 09:50:00,24.71,24.77,24.7,24.74,285985.0,20.0402,20.0888,20.0321,20.0645,285985.0
2021-04-09 09:55:00,24.73,24.74,24.67,24.69,139179.0,20.0564,20.0645,20.0077,20.024,139179.0
2021-04-09 10:00:00,24.69,24.7,24.59,24.61,179383.0,20.024,20.0321,19.9429,19.9591,179383.0
2021-04-09 10:05:00,24.61,24.62,24.54,24.55,305224.0,19.9591,19.9672,19.9023,19.9104,305224.0
2021-04-09 10:10:00,24.55,24.56,24.52,24.54,282343.0,19.9104,19.9185,19.8861,19.9023,282343.0
2021-04-09 10:15:00,24.54,24.55,24.5,24.51,341958.0,19.9023,19.9104,19.8699,19.878,341958.0
2021-04-09 10:20:00,24.51,24.54,24.5,24.54,322397.0,19.878,19.9023,19.8699,19.9023,322397.0
2021-04-09 10:25:00,24.54,24.54,24.44,24.46,510026.0,19.9023,19.9023,19.8212,19.8374,510026.0
2021-04-09 10:30:00,24.45,24.5,24.42,24.47,237364.0,19.8293,19.8699,19.805,19.8455,237364.0
2021-04-09 10:35:00,24.46,24.52,24.45,24.5,254620.0,19.8374,19.8861,19.8293,19.8699,254620.0
2021-04-09 10:40:00,24.5,24.51,24.47,24.51,146505.0,19.8699,19.878,19.8455,19.878,146505.0
2021-04-09 10:45:00,24.51,24.51,24.45,24.47,194744.0,19.878,19.878,19.8293,19.8455,194744.0
2021-04-09 10:50:00,24.48,24.53,24.46,24.46,351769.0,19.8537,19.8942,19.8374,19.8374,351769.0
2021-04-09 10:55:00,24.46,24.48,24.42,24.45,227593.0,19.8374,19.8537,19.805,19.8293,227593.0
2021-04-09 11:00:00,24.44,24.5,24.44,24.46,131261.0,19.8212,19.8699,19.8212,19.8374,131261.0
2021-04-09 11:05:00,24.46,24.49,24.46,24.47,121269.0,19.8374,19.8618,19.8374,19.8455,121269.0
2021-04-09 11:10:00,24.47,24.54,24.46,24.52,188542.0,19.8455,19.9023,19.8374,19.8861,188542.0
2021-04-09 11:15:00,24.53,24.57,24.52,24.54,160400.0,19.8942,19.9266,19.8861,19.9023,160400.0
2021-04-09 11:20:00,24.54,24.55,24.47,24.48,177405.0,19.9023,19.9104,19.8455,19.8537,177405.0
2021-04-09 11:25:00,24.48,24.5,24.45,24.48,253009.0,19.8537,19.8699,19.8293,19.8537,253009.0
2021-04-09 11:30:00,24.49,24.51,24.41,24.44,330399.0,19.8618,19.878,19.7969,19.8212,330399.0
2021-04-09 11:35:00,24.43,24.47,24.42,24.42,69005.0,19.8131,19.8455,19.805,19.805,69005.0
2021-04-09 11:40:00,24.43,24.47,24.42,24.47,65035.0,19.8131,19.8455,19.805,19.8455,65035.0
2021-04-09 11:45:00,24.47,24.48,24.46,24.46,52978.0,19.8455,19.8537,19.8374,19.8374,52978.0
2021-04-09 11:50:00,24.46,24.49,24.46,24.46,56091.0,19.8374,19.8618,19.8374,19.8374,56091.0
2021-04-09 11:55:00,24.46,24.46,24.43,24.44,76379.0,19.8374,19.8374,19.8131,19.8212,76379.0
2021-04-09 12:00:00,24.43,24.44,24.4,24.42,126677.0,19.8131,19.8212,19.7888,19.805,126677.0
2021-04-09 12:05:00,24.42,24.43,24.41,24.42,70683.0,19.805,19.8131,19.7969,19.805,70683.0
2021-04-09 12:10:00,24.42,24.43,24.36,24.39,223673.0,19.805,19.8131,19.7563,19.7807,223673.0
2021-04-09 12:15:00,24.39,24.41,24.38,24.4,89156.0,19.7807,19.7969,19.7726,19.7888,89156.0
2021-04-09 12:20:00,24.41,24.41,24.38,24.39,94420.0,19.7969,19.7969,19.7726,19.7807,94420.0
2021-04-09 12:25:00,24.38,24.41,24.38,24.41,58542.0,19.7726,19.7969,19.7726,19.7969,58542.0
2021-04-09 12:30:00,24.41,24.41,24.39,24.39,80613.0,19.7969,19.7969,19.7807,19.7807,80613.0
2021-04-09 12:35:00,24.39,24.41,24.39,24.41,25104.0,19.7807,19.7969,19.7807,19.7969,25104.0
2021-04-09 12:40:00,24.4,24.43,24.4,24.42,107216.0,19.7888,19.8131,19.7888,19.805,107216.0
2021-04-09 12:45:00,24.41,24.42,24.4,24.41,51386.0,19.7969,19.805,19.7888,19.7969,51386.0
2021-04-09 12:50:00,24.41,24.41,24.37,24.38,117070.0,19.7969,19.7969,19.7644,19.7726,117070.0
2021-04-09 12:55:00,24.38,24.41,24.37,24.39,116659.0,19.7726,19.7969,19.7644,19.7807,116659.0
2021-04-09 13:00:00,24.39,24.39,24.34,24.35,150745.0,19.7807,19.7807,19.7401,19.7482,150745.0
2021-04-09 13:05:00,24.35,24.35,24.34,24.34,32839.0,19.7482,19.7482,19.7401,19.7401,32839.0
2021-04-09 13:10:00,24.35,24.36,24.33,24.34,89757.0,19.7482,19.7563,19.732,19.7401,89757.0
2021-04-09 13:15:00,24.33,24.34,24.32,24.33,85169.0,19.732,19.7401,19.7239,19.732,85169.0
2021-04-09 13:20:00,24.33,24.34,24.32,24.34,44425.0,19.732,19.7401,19.7239,19.7401,44425.0
2021-04-09 13:25:00,24.34,24.37,24.33,24.35,249806.0,19.7401,19.7644,19.732,19.7482,249806.0
2021-04-09 13:30:00,24.35,24.35,24.34,24.35,58910.0,19.7482,19.7482,19.7401,19.7482,58910.0
2021-04-09 13:35:00,24.35,24.37,24.34,24.36,158298.0,19.7482,19.7644,19.7401,19.7563,158298.0
2021-04-09 13:40:00,24.35,24.36,24.33,24.35,59153.0,19.7482,19.7563,19.732,19.7482,59153.0
2021-04-09 13:45:00,24.35,24.37,24.34,24.35,33395.0,19.7482,19.7644,19.7401,19.7482,33395.0
2021-04-09 13:50:00,24.36,24.38,24.34,24.38,103368.0,19.7563,19.7726,19.7401,19.7726,103368.0
2021-04-09 13:55:00,24.38,24.39,24.35,24.38,104881.0,19.7726,19.7807,19.7482,19.7726,104881.0
2021-04-09 14:00:00,24.37,24.39,24.36,24.39,62670.0,19.7644,19.7807,19.7563,19.7807,62670.0
2021-04-09 14:05:00,24.39,24.4,24.36,24.36,82075.0,19.7807,19.7888,19.7563,19.7563,82075.0
2021-04-09 14:10:00,24.37,24.39,24.36,24.38,57318.0,19.7644,19.7807,19.7563,19.7726,57318.0
2021-04-09 14:15:00,24.38,24.41,24.37,24.4,68053.0,19.7726,19.7969,19.7644,19.7888,68053.0
2021-04-09 14:20:00,24.4,24.44,24.39,24.44,69469.0,19.7888,19.8212,19.7807,19.8212,69469.0
2021-04-09 14:25:00,24.44,24.45,24.43,24.44,85284.0,19.8212,19.8293,19.8131,19.8212,85284.0
2021-04-09 14:30:00,24.43,24.44,24.42,24.44,97065.0,19.8131,19.8212,19.805,19.8212,97065.0
2021-04-09 14:35:00,24.44,24.44,24.42,24.44,66202.0,19.8212,19.8212,19.805,19.8212,66202.0
2021-04-09 14:40:00,24.44,24.44,24.43,24.43,62319.0,19.8212,19.8212,19.8131,19.8131,62319.0
2021-04-09 14:45:00,24.43,24.44,24.37,24.37,113292.0,19.8131,19.8212,19.7644,19.7644,113292.0
2021-04-09 14:50:00,24.37,24.4,24.37,24.39,92309.0,19.7644,19.7888,19.7644,19.7807,92309.0
2021-04-09 14:55:00,24.38,24.4,24.37,24.39,46589.0,19.7726,19.7888,19.7644,19.7807,46589.0
2021-04-09 15:00:00,24.39,24.42,24.38,24.4,145891.0,19.7807,19.805,19.7726,19.7888,145891.0
2021-04-09 15:05:00,24.39,24.4,24.37,24.38,46282.0,19.7807,19.7888,19.7644,19.7726,46282.0
2021-04-09 15:10:00,24.38,24.38,24.35,24.35,69594.0,19.7726,19.7726,19.7482,19.7482,69594.0
2021-04-09 15:15:00,24.36,24.38,24.35,24.38,88024.0,19.7563,19.7726,19.7482,19.7726,88024.0
2021-04-09 15:20:00,24.37,24.39,24.37,24.39,53937.0,19.7644,19.7807,19.7644,19.7807,53937.0
2021-04-09 15:25:00,24.38,24.41,24.38,24.39,80833.0,19.7726,19.7969,19.7726,19.7807,80833.0
2021-04-09 15:30:00,24.39,24.4,24.37,24.37,117653.0,19.7807,19.7888,19.7644,19.7644,117653.0
2021-04-09 15:35:00,24.38,24.4,24.37,24.37,163945.0,19.7726,19.7888,19.7644,19.7644,163945.0
2021-04-09 15:40:00,24.37,24.38,24.35,24.38,133106.0,19.7644,19.7726,19.7482,19.7726,133106.0
2021-04-09 15:45:00,24.37,24.38,24.35,24.36,198801.0,19.7644,19.7726,19.7482,19.7563,198801.0
2021-04-09 15:50:00,24.36,24.39,24.35,24.36,293816.0,19.7563,19.7807,19.7482,19.7563,293816.0
2021-04-09 15:55:00,24.37,24.4,24.35,24.38,445477.0,19.7644,19.7888,19.7482,19.7726,445477.0
2021-04-12 09:30:00,24.67,24.87,24.66,24.87,846551.0,20.0077,20.17,19.9996,20.17,846551.0
2021-04-12 09:35:00,24.87,24.93,24.81,24.86,447233.0,20.17,20.2186,20.1213,20.1618,447233.0
2021-04-12 09:40:00,24.86,24.87,24.77,24.83,395001.0,20.1618,20.17,20.0888,20.1375,395001.0
2021-04-12 09:45:00,24.84,24.9,24.81,24.81,428826.0,20.1456,20.1943,20.1213,20.1213,428826.0
2021-04-12 09:50:00,24.82,24.88,24.79,24.8,585000.0,20.1294,20.1781,20.1051,20.1132,585000.0
2021-04-12 09:55:00,24.8,24.83,24.77,24.79,464290.0,20.1132,20.1375,20.0888,20.1051,464290.0
2021-04-12 10:00:00,24.79,24.85,24.77,24.81,426713.0,20.1051,20.1537,20.0888,20.1213,426713.0
2021-04-12 10:05:00,24.81,24.82,24.76,24.79,296299.0,20.1213,20.1294,20.0807,20.1051,296299.0
2021-04-12 10:10:00,24.79,24.79,24.71,24.77,294576.0,20.1051,20.1051,20.0402,20.0888,294576.0
2021-04-12 10:15:00,24.77,24.78,24.74,24.78,207168.0,20.0888,20.097,20.0645,20.097,207168.0
2021-04-12 10:20:00,24.79,24.83,24.77,24.83,207392.0,20.1051,20.1375,20.0888,20.1375,207392.0
2021-04-12 10:25:00,24.82,24.85,24.77,24.79,302566.0,20.1294,20.1537,20.0888,20.1051,302566.0
2021-04-12 10:30:00,24.79,24.81,24.75,24.8,379678.0,20.1051,20.1213,20.0726,20.1132,379678.0
2021-04-12 10:35:00,24.79,24.8,24.73,24.76,225028.0,20.1051,20.1132,20.0564,20.0807,225028.0
2021-04-12 10:40:00,24.77,24.78,24.73,24.77,171061.0,20.0888,20.097,20.0564,20.0888,171061.0
2021-04-12 10:45:00,24.76,24.77,24.73,24.75,290588.0,20.0807,20.0888,20.0564,20.0726,290588.0
2021-04-12 10:50:00,24.75,24.76,24.71,24.73,201184.0,20.0726,20.0807,20.0402,20.0564,201184.0
2021-04-12 10:55:00,24.73,24.74,24.7,24.72,405137.0,20.0564,20.0645,20.0321,20.0483,405137.0
2021-04-12 11:00:00,24.72,24.74,24.69,24.69,315227.0,20.0483,20.0645,20.024,20.024,315227.0
2021-04-12 11:05:00,24.7,24.75,24.69,24.71,319338.0,20.0321,20.0726,20.024,20.0402,319338.0
2021-04-12 11:10:00,24.71,24.74,24.69,24.73,304514.0,20.0402,20.0645,20.024,20.0564,304514.0
2021-04-12 11:15:00,24.73,24.78,24.7,24.77,336503.0,20.0564,20.097,20.0321,20.0888,336503.0
2021-04-12 11:20:00,24.77,24.79,24.73,24.74,207558.0,20.0888,20.1051,20.0564,20.0645,207558.0
2021-04-12 11:25:00,24.74,24.79,24.71,24.79,319409.0,20.0645,20.1051,20.0402,20.1051,319409.0
2021-04-12 11:30:00,24.78,24.8,24.75,24.76,274558.0,20.097,20.1132,20.0726,20.0807,274558.0
2021-04-12 11:35:00,24.77,24.77,24.73,24.74,126638.0,20.0888,20.0888,20.0564,20.0645,126638.0
2021-04-12 11:40:00,24.73,24.75,24.72,24.73,79020.0,20.0564,20.0726,20.0483,20.0564,79020.0
2021-04-12 11:45:00,24.74,24.8,24.74,24.8,136619.0,20.0645,20.1132,20.0645,20.1132,136619.0
2021-04-12 11:50:00,24.81,24.83,24.77,24.78,230032.0,20.1213,20.1375,20.0888,20.097,230032.0
2021-04-12 11:55:00,24.78,24.79,24.74,24.75,53422.0,20.097,20.1051,20.0645,20.0726,53422.0
2021-04-12 12:00:00,24.74,24.75,24.72,24.75,107657.0,20.0645,20.0726,20.0483,20.0726,107657.0
2021-04-12 12:05:00,24.75,24.75,24.7,24.71,134912.0,20.0726,20.0726,20.0321,20.0402,134912.0
2021-04-12 12:10:00,24.71,24.74,24.7,24.74,103436.0,20.0402,20.0645,20.0321,20.0645,103436.0
2021-04-12 12:15:00,24.74,24.75,24.73,24.74,56101.0,20.0645,20.0726,20.0564,20.0645,56101.0
2021-04-12 12:20:00,24.74,24.76,24.72,24.72,229705.0,20.0645,20.0807,20.0483,20.0483,229705.0
2021-04-12 12:25:00,24.73,24.73,24.65,24.66,134387.0,20.0564,20.0564,19.9915,19.9996,134387.0
2021-04-12 12:30:00,24.66,24.67,24.63,24.67,153481.0,19.9996,20.0077,19.9753,20.0077,153481.0
2021-04-12 12:35:00,24.67,24.68,24.64,24.65,160047.0,20.0077,20.0159,19.9834,19.9915,160047.0
2021-04-12 12:40:00,24.65,24.67,24.64,24.66,118959.0,19.9915,20.0077,19.9834,19.9996,118959.0
2021-04-12 12:45:00,24.67,24.68,24.67,24.68,67253.0,20.0077,20.0159,20.0077,20.0159,67253.0
2021-04-12 12:50:00,24.68,24.69,24.67,24.69,61078.0,20.0159,20.024,20.0077,20.024,61078.0
2021-04-12 12:55:00,24.69,24.69,24.68,24.69,92938.0,20.024,20.024,20.0159,20.024,92938.0
2021-04-12 13:00:00,24.69,24.69,24.62,24.63,256706.0,20.024,20.024,19.9672,19.9753,256706.0
2021-04-12 13:05:00,24.62,24.63,24.59,24.61,137822.0,19.9672,19.9753,19.9429,19.9591,137822.0
2021-04-12 13:10:00,24.61,24.61,24.59,24.6,78274.0,19.9591,19.9591,19.9429,19.951,78274.0
2021-04-12 13:15:00,24.6,24.61,24.58,24.6,184404.0,19.951,19.9591,19.9348,19.951,184404.0
2021-04-12 13:20:00,24.6,24.6,24.55,24.59,102761.0,19.951,19.951,19.9104,19.9429,102761.0
2021-04-12 13:25:00,24.59,24.64,24.58,24.64,107367.0,19.9429,19.9834,19.9348,19.9834,107367.0
2021-04-12 13:30:00,24.63,24.65,24.58,24.6,169806.0,19.9753,19.9915,19.9348,19.951,169806.0
2021-04-12 13:35:00,24.6,24.6,24.58,24.6,62308.0,19.951,19.951,19.9348,19.951,62308.0
2021-04-12 13:40:00,24.6,24.63,24.59,24.62,103293.0,19.951,19.9753,19.9429,19.9672,103293.0
2021-04-12 13:45:00,24.62,24.62,24.58,24.6,148470.0,19.9672,19.9672,19.9348,19.951,148470.0
2021-04-12 13:50:00,24.6,24.6,24.56,24.56,115902.0,19.951,19.951,19.9185,19.9185,115902.0
2021-04-12 13:55:00,24.56,24.57,24.53,24.57,194529.0,19.9185,19.9266,19.8942,19.9266,194529.0
2021-04-12 14:00:00,24.57,24.58,24.48,24.5,199885.0,19.9266,19.9348,19.8537,19.8699,199885.0
2021-04-12 14:05:00,24.5,24.56,24.5,24.54,258644.0,19.8699,19.9185,19.8699,19.9023,258644.0
2021-04-12 14:10:00,24.54,24.6,24.53,24.6,217769.0,19.9023,19.951,19.8942,19.951,217769.0
2021-04-12 14:15:00,24.6,24.63,24.58,24.62,227074.0,19.951,19.9753,19.9348,19.9672,227074.0
2021-04-12 14:20:00,24.62,24.64,24.61,24.63,95749.0,19.9672,19.9834,19.9591,19.9753,95749.0
2021-04-12 14:25:00,24.64,24.68,24.63,24.68,155504.0,19.9834,20.0159,19.9753,20.0159,155504.0
2021-04-12 14:30:00,24.68,24.68,24.65,24.65,205046.0,20.0159,20.0159,19.9915,19.9915,205046.0
2021-04-12 14:35:00,24.66,24.71,24.65,24.7,138297.0,19.9996,20.0402,19.9915,20.0321,138297.0
2021-04-12 14:40:00,24.69,24.7,24.66,24.68,81256.0,20.024,20.0321,19.9996,20.0159,81256.0
2021-04-12 14:45:00,24.67,24.69,24.66,24.68,132820.0,20.0077,20.024,19.9996,20.0159,132820.0
2021-04-12 14:50:00,24.68,24.68,24.66,24.68,104999.0,20.0159,20.0159,19.9996,20.0159,104999.0
2021-04-12 14:55:00,24.67,24.68,24.66,24.67,100330.0,20.0077,20.0159,19.9996,20.0077,100330.0
2021-04-12 15:00:00,24.67,24.7,24.66,24.67,244419.0,20.0077,20.0321,19.9996,20.0077,244419.0
2021-04-12 15:05:00,24.67,24.68,24.66,24.68,87500.0,20.0077,20.0159,19.9996,20.0159,87500.0
2021-04-12 15:10:00,24.68,24.68,24.66,24.67,68071.0,20.0159,20.0159,19.9996,20.0077,68071.0
2021-04-12 15:15:00,24.67,24.68,24.66,24.67,149651.0,20.0077,20.0159,19.9996,20.0077,149651.0
2021-04-12 15:20:00,24.68,24.7,24.65,24.67,204745.0,20.0159,20.0321,19.9915,20.0077,204745.0
2021-04-12 15:25:00,24.67,24.67,24.63,24.63,174516.0,20.0077,20.0077,19.9753,19.9753,174516.0
2021-04-12 15:30:00,24.64,24.64,24.61,24.62,159675.0,19.9834,19.9834,19.9591,19.9672,159675.0
2021-04-12 15:35:00,24.62,24.64,24.61,24.63,137287.0,19.9672,19.9834,19.9591,19.9753,137287.0
2021-04-12 15:40:00,24.64,24.64,24.6,24.61,99418.0,19.9834,19.9834,19.951,19.9591,99418.0
2021-04-12 15:45:00,24.61,24.61,24.55,24.57,343745.0,19.9591,19.9591,19.9104,19.9266,343745.0
2021-04-12 15:50:00,24.58,24.6,24.56,24.59,253529.0,19.9348,19.951,19.9185,19.9429,253529.0
2021-04-12 15:55:00,24.58,24.62,24.57,24.62,324436.0,19.9348,19.9672,19.9266,19.9672,324436.0
2021-04-13 09:30:00,24.7,24.7,24.62,24.64,273276.0,20.0321,20.0321,19.9672,19.9834,273276.0
2021-04-13 09:35:00,24.64,24.66,24.6,24.6,193057.0,19.9834,19.9996,19.951,19.951,193057.0
2021-04-13 09:40:00,24.61,24.66,24.57,24.63,229219.0,19.9591,19.9996,19.9266,19.9753,229219.0
2021-04-13 09:45:00,24.64,24.66,24.55,24.56,120858.0,19.9834,19.9996,19.9104,19.9185,120858.0
2021-04-13 09:50:00,24.56,24.6,24.55,24.6,115928.0,19.9185,19.951,19.9104,19.951,115928.0
2021-04-13 09:55:00,24.6,24.65,24.59,24.63,125301.0,19.951,19.9915,19.9429,19.9753,125301.0
2021-04-13 10:00:00,24.63,24.75,24.62,24.73,148874.0,19.9753,20.0726,19.9672,20.0564,148874.0
2021-04-13 10:05:00,24.73,24.74,24.7,24.73,283357.0,20.0564,20.0645,20.0321,20.0564,283357.0
2021-04-13 10:10:00,24.73,24.76,24.71,24.75,155643.0,20.0564,20.0807,20.0402,20.0726,155643.0
2021-04-13 10:15:00,24.75,24.76,24.72,24.75,117630.0,20.0726,20.0807,20.0483,20.0726,117630.0
2021-04-13 10:20:00,24.75,24.8,24.74,24.79,254975.0,20.0726,20.1132,20.0645,20.1051,254975.0
2021-04-13 10:25:00,24.79,24.8,24.75,24.76,179249.0,20.1051,20.1132,20.0726,20.0807,179249.0
2021-04-13 10:30:00,24.77,24.77,24.74,24.76,111017.0,20.0888,20.0888,20.0645,20.0807,111017.0
2021-04-13 10:35:00,24.76,24.78,24.73,24.73,160517.0,20.0807,20.097,20.0564,20.0564,160517.0
2021-04-13 10:40:00,24.73,24.73,24.71,24.72,62901.0,20.0564,20.0564,20.0402,20.0483,62901.0
2021-04-13 10:45:00,24.72,24.73,24.65,24.65,160166.0,20.0483,20.0564,19.9915,19.9915,160166.0
2021-04-13 10:50:00,24.66,24.67,24.62,24.67,165443.0,19.9996,20.0077,19.9672,20.0077,165443.0
2021-04-13 10:55:00,24.66,24.69,24.65,24.69,153201.0,19.9996,20.024,19.9915,20.024,153201.0
2021-04-13 11:00:00,24.69,24.71,24.68,24.69,164907.0,20.024,20.0402,20.0159,20.024,164907.0
2021-04-13 11:05:00,24.69,24.73,24.68,24.72,239450.0,20.024,20.0564,20.0159,20.0483,239450.0
2021-04-13 11:10:00,24.71,24.76,24.71,24.76,311249.0,20.0402,20.0807,20.0402,20.0807,311249.0
2021-04-13 11:15:00,24.76,24.76,24.71,24.73,186522.0,20.0807,20.0807,20.0402,20.0564,186522.0
2021-04-13 11:20:00,24.73,24.75,24.7,24.71,284424.0,20.0564,20.0726,20.0321,20.0402,284424.0
2021-04-13 11:25:00,24.71,24.74,24.69,24.74,245887.0,20.0402,20.0645,20.024,20.0645,245887.0
2021-04-13 11:30:00,24.74,24.75,24.72,24.73,158097.0,20.0645,20.0726,20.0483,20.0564,158097.0
2021-04-13 11:35:00,24.73,24.74,24.71,24.72,112369.0,20.0564,20.0645,20.0402,20.0483,112369.0
2021-04-13 11:40:00,24.72,24.72,24.68,24.72,141177.0,20.0483,20.0483,20.0159,20.0483,141177.0
2021-04-13 11:45:00,24.71,24.72,24.7,24.7,93023.0,20.0402,20.0483,20.0321,20.0321,93023.0
2021-04-13 11:50:00,24.7,24.75,24.69,24.74,186762.0,20.0321,20.0726,20.024,20.0645,186762.0
2021-04-13 11:55:00,24.75,24.75,24.72,24.75,88228.0,20.0726,20.0726,20.0483,20.0726,88228.0
2021-04-13 12:00:00,24.74,24.77,24.74,24.76,56256.0,20.0645,20.0888,20.0645,20.0807,56256.0
2021-04-13 12:05:00,24.76,24.76,24.71,24.71,75452.0,20.0807,20.0807,20.0402,20.0402,75452.0
2021-04-13 12:10:00,24.71,24.73,24.71,24.71,37397.0,20.0402,20.0564,20.0402,20.0402,37397.0
2021-04-13 12:15:00,24.71,24.72,24.7,24.71,21417.0,20.0402,20.0483,20.0321,20.0402,21417.0
2021-04-13 12:20:00,24.7,24.7,24.66,24.67,103728.0,20.0321,20.0321,19.9996,20.0077,103728.0
2021-04-13 12:25:00,24.67,24.67,24.65,24.65,45322.0,20.0077,20.0077,19.9915,19.9915,45322.0
2021-04-13 12:30:00,24.65,24.66,24.62,24.64,208209.0,19.9915,19.9996,19.9672,19.9834,208209.0
2021-04-13 12:35:00,24.64,24.64,24.62,24.63,60896.0,19.9834,19.9834,19.9672,19.9753,60896.0
2021-04-13 12:40:00,24.62,24.63,24.61,24.63,93688.0,19.9672,19.9753,19.9591,19.9753,93688.0
2021-04-13 12:45:00,24.63,24.64,24.62,24.64,93461.0,19.9753,19.9834,19.9672,19.9834,93461.0
2021-04-13 12:50:00,24.64,24.64,24.63,24.64,24405.0,19.9834,19.9834,19.9753,19.9834,24405.0
2021-04-13 12:55:00,24.64,24.66,24.63,24.64,193062.0,19.9834,19.9996,19.9753,19.9834,193062.0
2021-04-13 13:00:00,24.64,24.65,24.6,24.62,304397.0,19.9834,19.9915,19.951,19.9672,304397.0
2021-04-13 13:05:00,24.63,24.63,24.6,24.61,142760.0,19.9753,19.9753,19.951,19.9591,142760.0
2021-04-13 13:10:00,24.6,24.62,24.59,24.61,209739.0,19.951,19.9672,19.9429,19.9591,209739.0
2021-04-13 13:15:00,24.61,24.62,24.6,24.61,31952.0,19.9591,19.9672,19.951,19.9591,31952.0
2021-04-13 13:20:00,24.61,24.62,24.6,24.62,35579.0,19.9591,19.9672,19.951,19.9672,35579.0
2021-04-13 13:25:00,24.62,24.63,24.6,24.63,99144.0,19.9672,19.9753,19.951,19.9753,99144.0
2021-04-13 13:30:00,24.62,24.63,24.62,24.63,24770.0,19.9672,19.9753,19.9672,19.9753,24770.0
2021-04-13 13:35:00,24.63,24.63,24.58,24.6,145785.0,19.9753,19.9753,19.9348,19.951,145785.0
2021-04-13 13:40:00,24.6,24.61,24.59,24.61,106463.0,19.951,19.9591,19.9429,19.9591,106463.0
2021-04-13 13:45:00,24.61,24.62,24.59,24.6,105235.0,19.9591,19.9672,19.9429,19.951,105235.0
2021-04-13 13:50:00,24.6,24.61,24.59,24.6,64438.0,19.951,19.9591,19.9429,19.951,64438.0
2021-04-13 13:55:00,24.6,24.63,24.59,24.62,105710.0,19.951,19.9753,19.9429,19.9672,105710.0
2021-04-13 14:00:00,24.63,24.65,24.61,24.63,214532.0,19.9753,19.9915,19.9591,19.9753,214532.0
2021-04-13 14:05:00,24.63,24.64,24.61,24.62,95787.0,19.9753,19.9834,19.9591,19.9672,95787.0
2021-04-13 14:10:00,24.62,24.62,24.6,24.61,66605.0,19.9672,19.9672,19.951,19.9591,66605.0
2021-04-13 14:15:00,24.62,24.63,24.6,24.63,56533.0,19.9672,19.9753,19.951,19.9753,56533.0
2021-04-13 14:20:00,24.63,24.63,24.61,24.62,47830.0,19.9753,19.9753,19.9591,19.9672,47830.0
2021-04-13 14:25:00,24.62,24.62,24.6,24.6,53258.0,19.9672,19.9672,19.951,19.951,53258.0
2021-04-13 14:30:00,24.61,24.62,24.6,24.6,39535.0,19.9591,19.9672,19.951,19.951,39535.0
2021-04-13 14:35:00,24.61,24.62,24.6,24.61,65007.0,19.9591,19.9672,19.951,19.9591,65007.0
2021-04-13 14:40:00,24.6,24.61,24.6,24.61,27765.0,19.951,19.9591,19.951,19.9591,27765.0
2021-04-13 14:45:00,24.61,24.62,24.6,24.62,51385.0,19.9591,19.9672,19.951,19.9672,51385.0
2021-04-13 14:50:00,24.62,24.62,24.61,24.62,30176.0,19.9672,19.9672,19.9591,19.9672,30176.0
2021-04-13 14:55:00,24.62,24.62,24.57,24.57,127820.0,19.9672,19.9672,19.9266,19.9266,127820.0
2021-04-13 15:00:00,24.57,24.59,24.57,24.58,183982.0,19.9266,19.9429,19.9266,19.9348,183982.0
2021-04-13 15:05:00,24.58,24.59,24.57,24.59,210358.0,19.9348,19.9429,19.9266,19.9429,210358.0
2021-04-13 15:10:00,24.59,24.59,24.56,24.57,269365.0,19.9429,19.9429,19.9185,19.9266,269365.0
2021-04-13 15:15:00,24.57,24.57,24.54,24.56,172882.0,19.9266,19.9266,19.9023,19.9185,172882.0
2021-04-13 15:20:00,24.56,24.6,24.56,24.58,149996.0,19.9185,19.951,19.9185,19.9348,149996.0
2021-04-13 15:25:00,24.58,24.59,24.57,24.59,72451.0,19.9348,19.9429,19.9266,19.9429,72451.0
2021-04-13 15:30:00,24.59,24.61,24.58,24.59,161040.0,19.9429,19.9591,19.9348,19.9429,161040.0
2021-04-13 15:35:00,24.58,24.6,24.56,24.59,193028.0,19.9348,19.951,19.9185,19.9429,193028.0
2021-04-13 15:40:00,24.59,24.61,24.56,24.6,297925.0,19.9429,19.9591,19.9185,19.951,297925.0
2021-04-13 15:45:00,24.6,24.61,24.59,24.61,136328.0,19.951,19.9591,19.9429,19.9591,136328.0
2021-04-13 15:50:00,24.61,24.61,24.58,24.6,333238.0,19.9591,19.9591,19.9348,19.951,333238.0
2021-04-13 15:55:00,24.6,24.62,24.59,24.62,294587.0,19.951,19.9672,19.9429,19.9672,294587.0
2021-04-14 09:30:00,24.94,25.05,24.9,25.05,432080.0,20.2267,20.3159,20.1943,20.3159,432080.0
2021-04-14 09:35:00,25.04,25.13,25.04,25.11,333250.0,20.3078,20.3808,20.3078,20.3646,333250.0
2021-04-14 09:40:00,25.1,25.12,25.01,25.04,204270.0,20.3565,20.3727,20.2835,20.3078,204270.0
2021-04-14 09:45:00,25.04,25.07,25.0,25.04,181642.0,20.3078,20.3322,20.2754,20.3078,181642.0
2021-04-14 09:50:00,25.04,25.11,25.03,25.09,134513.0,20.3078,20.3646,20.2997,20.3484,134513.0
2021-04-14 09:55:00,25.09,25.16,25.07,25.11,290203.0,20.3484,20.4051,20.3322,20.3646,290203.0
2021-04-14 10:00:00,25.11,25.18,25.1,25.14,354186.0,20.3646,20.4214,20.3565,20.3889,354186.0
2021-04-14 10:05:00,25.14,25.18,25.07,25.08,365457.0,20.3889,20.4214,20.3322,20.3403,365457.0
2021-04-14 10:10:00,25.08,25.13,25.08,25.1,228660.0,20.3403,20.3808,20.3403,20.3565,228660.0
2021-04-14 10:15:00,25.1,25.12,25.06,25.11,185027.0,20.3565,20.3727,20.324,20.3646,185027.0
2021-04-14 10:20:00,25.11,25.15,25.11,25.13,180793.0,20.3646,20.397,20.3646,20.3808,180793.0
2021-04-14 10:25:00,25.14,25.16,25.12,25.14,172913.0,20.3889,20.4051,20.3727,20.3889,172913.0
2021-04-14 10:30:00,25.15,25.31,25.14,25.29,358153.0,20.397,20.5268,20.3889,20.5106,358153.0
2021-04-14 10:35:00,25.3,25.4,25.29,25.37,339517.0,20.5187,20.5998,20.5106,20.5755,339517.0
2021-04-14 10:40:00,25.37,25.47,25.36,25.43,489606.0,20.5755,20.6566,20.5673,20.6241,489606.0
2021-04-14 10:45:00,25.43,25.51,25.43,25.5,372070.0,20.6241,20.689,20.6241,20.6809,372070.0
2021-04-14 10:50:00,25.51,25.57,25.5,25.52,346486.0,20.689,20.7377,20.6809,20.6971,346486.0
2021-04-14 10:55:00,25.52,25.55,25.48,25.48,263930.0,20.6971,20.7214,20.6647,20.6647,263930.0
2021-04-14 11:00:00,25.49,25.58,25.45,25.58,468120.0,20.6728,20.7458,20.6403,20.7458,468120.0
2021-04-14 11:05:00,25.58,25.6,25.48,25.52,467380.0,20.7458,20.762,20.6647,20.6971,467380.0
2021-04-14 11:10:00,25.52,25.56,25.51,25.52,239741.0,20.6971,20.7296,20.689,20.6971,239741.0
2021-04-14 11:15:00,25.52,25.56,25.51,25.55,185631.0,20.6971,20.7296,20.689,20.7214,185631.0
2021-04-14 11:20:00,25.55,25.65,25.55,25.64,465035.0,20.7214,20.8025,20.7214,20.7944,465035.0
2021-04-14 11:25:00,25.65,25.68,25.63,25.66,260711.0,20.8025,20.8269,20.7863,20.8107,260711.0
2021-04-14 11:30:00,25.67,25.67,25.62,25.67,355593.0,20.8188,20.8188,20.7782,20.8188,355593.0
2021-04-14 11:35:00,25.67,25.67,25.62,25.64,143463.0,20.8188,20.8188,20.7782,20.7944,143463.0
2021-04-14 11:40:00,25.64,25.75,25.64,25.73,222556.0,20.7944,20.8836,20.7944,20.8674,222556.0
2021-04-14 11:45:00,25.73,25.74,25.7,25.73,178345.0,20.8674,20.8755,20.8431,20.8674,178345.0
2021-04-14 11:50:00,25.73,25.75,25.71,25.71,141113.0,20.8674,20.8836,20.8512,20.8512,141113.0
2021-04-14 11:55:00,25.71,25.74,25.69,25.7,166063.0,20.8512,20.8755,20.835,20.8431,166063.0
2021-04-14 12:00:00,25.71,25.73,25.67,25.72,247483.0,20.8512,20.8674,20.8188,20.8593,247483.0
2021-04-14 12:05:00,25.72,25.77,25.71,25.73,210900.0,20.8593,20.8999,20.8512,20.8674,210900.0
2021-04-14 12:10:00,25.73,25.74,25.7,25.71,155524.0,20.8674,20.8755,20.8431,20.8512,155524.0
2021-04-14 12:15:00,25.71,25.72,25.66,25.69,180967.0,20.8512,20.8593,20.8107,20.835,180967.0
2021-04-14 12:20:00,25.69,25.69,25.63,25.66,120555.0,20.835,20.835,20.7863,20.8107,120555.0
2021-04-14 12:25:00,25.66,25.66,25.63,25.64,139707.0,20.8107,20.8107,20.7863,20.7944,139707.0
2021-04-14 12:30:00,25.64,25.66,25.62,25.63,101248.0,20.7944,20.8107,20.7782,20.7863,101248.0
2021-04-14 12:35:00,25.63,25.66,25.62,25.64,108476.0,20.7863,20.8107,20.7782,20.7944,108476.0
2021-04-14 12:40:00,25.64,25.68,25.62,25.64,148096.0,20.7944,20.8269,20.7782,20.7944,148096.0
2021-04-14 12:45:00,25.64,25.65,25.61,25.61,91738.0,20.7944,20.8025,20.7701,20.7701,91738.0
2021-04-14 12:50:00,25.61,25.63,25.57,25.58,198970.0,20.7701,20.7863,20.7377,20.7458,198970.0
2021-04-14 12:55:00,25.58,25.6,25.56,25.57,148891.0,20.7458,20.762,20.7296,20.7377,148891.0
2021-04-14 13:00:00,25.57,25.58,25.54,25.56,82738.0,20.7377,20.7458,20.7133,20.7296,82738.0
2021-04-14 13:05:00,25.55,25.59,25.55,25.59,78473.0,20.7214,20.7539,20.7214,20.7539,78473.0
2021-04-14 13:10:00,25.59,25.59,25.53,25.55,124828.0,20.7539,20.7539,20.7052,20.7214,124828.0
2021-04-14 13:15:00,25.55,25.59,25.54,25.58,101651.0,20.7214,20.7539,20.7133,20.7458,101651.0
2021-04-14 13:20:00,25.59,25.59,25.55,25.56,97324.0,20.7539,20.7539,20.7214,20.7296,97324.0
2021-04-14 13:25:00,25.56,25.56,25.52,25.52,72372.0,20.7296,20.7296,20.6971,20.6971,72372.0
2021-04-14 13:30:00,25.53,25.53,25.47,25.48,203309.0,20.7052,20.7052,20.6566,20.6647,203309.0
2021-04-14 13:35:00,25.48,25.49,25.44,25.48,127463.0,20.6647,20.6728,20.6322,20.6647,127463.0
2021-04-14 13:40:00,25.48,25.49,25.46,25.48,102347.0,20.6647,20.6728,20.6484,20.6647,102347.0
2021-04-14 13:45:00,25.47,25.5,25.47,25.47,60473.0,20.6566,20.6809,20.6566,20.6566,60473.0
2021-04-14 13:50:00,25.48,25.5,25.46,25.47,100325.0,20.6647,20.6809,20.6484,20.6566,100325.0
2021-04-14 13:55:00,25.47,25.49,25.42,25.44,192255.0,20.6566,20.6728,20.616,20.6322,192255.0
2021-04-14 14:00:00,25.44,25.45,25.41,25.43,409057.0,20.6322,20.6403,20.6079,20.6241,409057.0
2021-04-14 14:05:00,25.43,25.44,25.37,25.38,376284.0,20.6241,20.6322,20.5755,20.5836,376284.0
2021-04-14 14:10:00,25.38,25.48,25.38,25.48,188497.0,20.5836,20.6647,20.5836,20.6647,188497.0
2021-04-14 14:15:00,25.48,25.48,25.43,25.46,171101.0,20.6647,20.6647,20.6241,20.6484,171101.0
2021-04-14 14:20:00,25.46,25.5,25.45,25.49,149695.0,20.6484,20.6809,20.6403,20.6728,149695.0
2021-04-14 14:25:00,25.5,25.52,25.48,25.51,178807.0,20.6809,20.6971,20.6647,20.689,178807.0
2021-04-14 14:30:00,25.5,25.51,25.44,25.44,141861.0,20.6809,20.689,20.6322,20.6322,141861.0
2021-04-14 14:35:00,25.45,25.49,25.44,25.47,148123.0,20.6403,20.6728,20.6322,20.6566,148123.0
2021-04-14 14:40:00,25.47,25.5,25.46,25.48,147455.0,20.6566,20.6809,20.6484,20.6647,147455.0
2021-04-14 14:45:00,25.49,25.49,25.44,25.45,133880.0,20.6728,20.6728,20.6322,20.6403,133880.0
2021-04-14 14:50:00,25.46,25.46,25.43,25.45,192282.0,20.6484,20.6484,20.6241,20.6403,192282.0
2021-04-14 14:55:00,25.45,25.45,25.4,25.43,155774.0,20.6403,20.6403,20.5998,20.6241,155774.0
2021-04-14 15:00:00,25.43,25.46,25.4,25.45,174150.0,20.6241,20.6484,20.5998,20.6403,174150.0
2021-04-14 15:05:00,25.44,25.47,25.43,25.45,130049.0,20.6322,20.6566,20.6241,20.6403,130049.0
2021-04-14 15:10:00,25.45,25.47,25.44,25.46,182874.0,20.6403,20.6566,20.6322,20.6484,182874.0
2021-04-14 15:15:00,25.46,25.48,25.45,25.45,184500.0,20.6484,20.6647,20.6403,20.6403,184500.0
2021-04-14 15:20:00,25.46,25.46,25.42,25.46,217467.0,20.6484,20.6484,20.616,20.6484,217467.0
2021-04-14 15:25:00,25.46,25.47,25.45,25.47,144524.0,20.6484,20.6566,20.6403,20.6566,144524.0
2021-04-14 15:30:00,25.47,25.52,25.46,25.51,360160.0,20.6566,20.6971,20.6484,20.689,360160.0
2021-04-14 15:35:00,25.5,25.51,25.45,25.49,297861.0,20.6809,20.689,20.6403,20.6728,297861.0
2021-04-14 15:40:00,25.49,25.5,25.47,25.47,304379.0,20.6728,20.6809,20.6566,20.6566,304379.0
2021-04-14 15:45:00,25.47,25.5,25.46,25.49,494110.0,20.6566,20.6809,20.6484,20.6728,494110.0
2021-04-14 15:50:00,25.5,25.5,25.48,25.48,288387.0,20.6809,20.6809,20.6647,20.6647,288387.0
2021-04-14 15:55:00,25.48,25.54,25.48,25.53,617836.0,20.6647,20.7133,20.6647,20.7052,617836.0
2021-04-15 09:30:00,25.35,25.39,25.14,25.17,627746.0,20.5592,20.5917,20.3889,20.4133,627746.0
2021-04-15 09:35:00,25.17,25.24,25.13,25.14,348549.0,20.4133,20.47,20.3808,20.3889,348549.0
2021-04-15 09:40:00,25.14,25.19,25.1,25.18,278478.0,20.3889,20.4295,20.3565,20.4214,278478.0
2021-04-15 09:45:00,25.17,25.23,25.16,25.2,167674.0,20.4133,20.4619,20.4051,20.4376,167674.0
2021-04-15 09:50:00,25.2,25.23,25.16,25.22,135240.0,20.4376,20.4619,20.4051,20.4538,135240.0
2021-04-15 09:55:00,25.23,25.3,25.22,25.3,154885.0,20.4619,20.5187,20.4538,20.5187,154885.0
2021-04-15 10:00:00,25.3,25.31,25.25,25.27,101781.0,20.5187,20.5268,20.4781,20.4944,101781.0
2021-04-15 10:05:00,25.28,25.28,25.21,25.23,144615.0,20.5025,20.5025,20.4457,20.4619,144615.0
2021-04-15 10:10:00,25.23,25.29,25.23,25.24,141273.0,20.4619,20.5106,20.4619,20.47,141273.0
2021-04-15 10:15:00,25.24,25.3,25.21,25.29,212076.0,20.47,20.5187,20.4457,20.5106,212076.0
2021-04-15 10:20:00,25.29,25.35,25.27,25.32,171837.0,20.5106,20.5592,20.4944,20.5349,171837.0
2021-04-15 10:25:00,25.32,25.35,25.32,25.33,141118.0,20.5349,20.5592,20.5349,20.543,141118.0
2021-04-15 10:30:00,25.33,25.36,25.29,25.29,177570.0,20.543,20.5673,20.5106,20.5106,177570.0
2021-04-15 10:35:00,25.29,25.32,25.27,25.28,105942.0,20.5106,20.5349,20.4944,20.5025,105942.0
2021-04-15 10:40:00,25.28,25.37,25.27,25.35,471982.0,20.5025,20.5755,20.4944,20.5592,471982.0
2021-04-15 10:45:00,25.36,25.37,25.33,25.37,169089.0,20.5673,20.5755,20.543,20.5755,169089.0
2021-04-15 10:50:00,25.37,25.41,25.36,25.38,344157.0,20.5755,20.6079,20.5673,20.5836,344157.0
2021-04-15 10:55:00,25.38,25.41,25.37,25.38,291062.0,20.5836,20.6079,20.5755,20.5836,291062.0
2021-04-15 11:00:00,25.39,25.44,25.37,25.38,262100.0,20.5917,20.6322,20.5755,20.5836,262100.0
2021-04-15 11:05:00,25.38,25.41,25.37,25.38,223833.0,20.5836,20.6079,20.5755,20.5836,223833.0
2021-04-15 11:10:00,25.37,25.39,25.34,25.35,252063.0,20.5755,20.5917,20.5511,20.5592,252063.0
2021-04-15 11:15:00,25.36,25.36,25.31,25.32,129495.0,20.5673,20.5673,20.5268,20.5349,129495.0
2021-04-15 11:20:00,25.32,25.34,25.31,25.32,144451.0,20.5349,20.5511,20.5268,20.5349,144451.0
2021-04-15 11:25:00,25.32,25.33,25.28,25.3,207749.0,20.5349,20.543,20.5025,20.5187,207749.0
2021-04-15 11:30:00,25.3,25.32,25.27,25.27,144095.0,20.5187,20.5349,20.4944,20.4944,144095.0
2021-04-15 11:35:00,25.28,25.28,25.25,25.28,96459.0,20.5025,20.5025,20.4781,20.5025,96459.0
2021-04-15 11:40:00,25.28,25.28,25.25,25.28,56146.0,20.5025,20.5025,20.4781,20.5025,56146.0
2021-04-15 11:45:00,25.28,25.28,25.24,25.24,57561.0,20.5025,20.5025,20.47,20.47,57561.0
2021-04-15 11:50:00,25.25,25.25,25.21,25.21,129974.0,20.4781,20.4781,20.4457,20.4457,129974.0
2021-04-15 11:55:00,25.21,25.22,25.2,25.21,73948.0,20.4457,20.4538,20.4376,20.4457,73948.0
2021-04-15 12:00:00,25.21,25.21,25.18,25.21,94613.0,20.4457,20.4457,20.4214,20.4457,94613.0
2021-04-15 12:05:00,25.21,25.24,25.2,25.24,52764.0,20.4457,20.47,20.4376,20.47,52764.0
2021-04-15 12:10:00,25.24,25.25,25.2,25.23,82815.0,20.47,20.4781,20.4376,20.4619,82815.0
2021-04-15 12:15:00,25.23,25.23,25.21,25.23,72877.0,20.4619,20.4619,20.4457,20.4619,72877.0
2021-04-15 12:20:00,25.23,25.23,25.18,25.19,31508.0,20.4619,20.4619,20.4214,20.4295,31508.0
2021-04-15 12:25:00,25.19,25.19,25.15,25.17,102505.0,20.4295,20.4295,20.397,20.4133,102505.0
2021-04-15 12:30:00,25.17,25.19,25.16,25.18,68564.0,20.4133,20.4295,20.4051,20.4214,68564.0
2021-04-15 12:35:00,25.17,25.18,25.15,25.17,105871.0,20.4133,20.4214,20.397,20.4133,105871.0
2021-04-15 12:40:00,25.17,25.17,25.15,25.17,61391.0,20.4133,20.4133,20.397,20.4133,61391.0
2021-04-15 12:45:00,25.17,25.19,25.16,25.17,69985.0,20.4133,20.4295,20.4051,20.4133,69985.0
2021-04-15 12:50:00,25.18,25.18,25.15,25.17,91795.0,20.4214,20.4214,20.397,20.4133,91795.0
2021-04-15 12:55:00,25.17,25.17,25.12,25.12,129073.0,20.4133,20.4133,20.3727,20.3727,129073.0
2021-04-15 13:00:00,25.12,25.16,25.12,25.16,97893.0,20.3727,20.4051,20.3727,20.4051,97893.0
2021-04-15 13:05:00,25.16,25.16,25.11,25.12,75132.0,20.4051,20.4051,20.3646,20.3727,75132.0
2021-04-15 13:10:00,25.11,25.12,25.1,25.11,55705.0,20.3646,20.3727,20.3565,20.3646,55705.0
2021-04-15 13:15:00,25.11,25.14,25.1,25.12,99003.0,20.3646,20.3889,20.3565,20.3727,99003.0
2021-04-15 13:20:00,25.12,25.15,25.11,25.15,94444.0,20.3727,20.397,20.3646,20.397,94444.0
2021-04-15 13:25:00,25.15,25.18,25.14,25.17,101327.0,20.397,20.4214,20.3889,20.4133,101327.0
2021-04-15 13:30:00,25.17,25.2,25.16,25.19,124284.0,20.4133,20.4376,20.4051,20.4295,124284.0
2021-04-15 13:35:00,25.19,25.2,25.17,25.18,122602.0,20.4295,20.4376,20.4133,20.4214,122602.0
2021-04-15 13:40:00,25.18,25.19,25.17,25.19,52224.0,20.4214,20.4295,20.4133,20.4295,52224.0
2021-04-15 13:45:00,25.19,25.2,25.16,25.17,97028.0,20.4295,20.4376,20.4051,20.4133,97028.0
2021-04-15 13:50:00,25.17,25.18,25.16,25.17,61487.0,20.4133,20.4214,20.4051,20.4133,61487.0
2021-04-15 13:55:00,25.18,25.2,25.17,25.2,37049.0,20.4214,20.4376,20.4133,20.4376,37049.0
2021-04-15 14:00:00,25.2,25.21,25.19,25.21,33456.0,20.4376,20.4457,20.4295,20.4457,33456.0
2021-04-15 14:05:00,25.2,25.22,25.19,25.2,65900.0,20.4376,20.4538,20.4295,20.4376,65900.0
2021-04-15 14:10:00,25.2,25.2,25.18,25.19,62033.0,20.4376,20.4376,20.4214,20.4295,62033.0
2021-04-15 14:15:00,25.19,25.2,25.17,25.2,133343.0,20.4295,20.4376,20.4133,20.4376,133343.0
2021-04-15 14:20:00,25.2,25.23,25.2,25.23,86777.0,20.4376,20.4619,20.4376,20.4619,86777.0
2021-04-15 14:25:00,25.23,25.24,25.22,25.22,74153.0,20.4619,20.47,20.4538,20.4538,74153.0
2021-04-15 14:30:00,25.21,25.25,25.21,25.25,52726.0,20.4457,20.4781,20.4457,20.4781,52726.0
2021-04-15 14:35:00,25.24,25.25,25.23,25.25,84272.0,20.47,20.4781,20.4619,20.4781,84272.0
2021-04-15 14:40:00,25.25,25.27,25.23,25.24,113050.0,20.4781,20.4944,20.4619,20.47,113050.0
2021-04-15 14:45:00,25.23,25.25,25.22,25.24,80365.0,20.4619,20.4781,20.4538,20.47,80365.0
2021-04-15 14:50:00,25.23,25.25,25.22,25.24,69822.0,20.4619,20.4781,20.4538,20.47,69822.0
2021-04-15 14:55:00,25.23,25.24,25.21,25.21,82841.0,20.4619,20.47,20.4457,20.4457,82841.0
2021-04-15 15:00:00,25.21,25.24,25.21,25.22,68128.0,20.4457,20.47,20.4457,20.4538,68128.0
2021-04-15 15:05:00,25.22,25.23,25.2,25.21,63751.0,20.4538,20.4619,20.4376,20.4457,63751.0
2021-04-15 15:10:00,25.21,25.22,25.19,25.21,95988.0,20.4457,20.4538,20.4295,20.4457,95988.0
2021-04-15 15:15:00,25.21,25.21,25.18,25.2,114115.0,20.4457,20.4457,20.4214,20.4376,114115.0
2021-04-15 15:20:00,25.2,25.2,25.18,25.19,127672.0,20.4376,20.4376,20.4214,20.4295,127672.0
2021-04-15 15:25:00,25.19,25.19,25.16,25.17,70618.0,20.4295,20.4295,20.4051,20.4133,70618.0
2021-04-15 15:30:00,25.17,25.2,25.16,25.19,82975.0,20.4133,20.4376,20.4051,20.4295,82975.0
2021-04-15 15:35:00,25.19,25.19,25.16,25.19,103228.0,20.4295,20.4295,20.4051,20.4295,103228.0
2021-04-15 15:40:00,25.18,25.2,25.16,25.2,284335.0,20.4214,20.4376,20.4051,20.4376,284335.0
2021-04-15 15:45:00,25.2,25.24,25.19,25.2,203900.0,20.4376,20.47,20.4295,20.4376,203900.0
2021-04-15 15:50:00,25.2,25.21,25.18,25.19,154221.0,20.4376,20.4457,20.4214,20.4295,154221.0
2021-04-15 15:55:00,25.2,25.22,25.19,25.19,378532.0,20.4376,20.4538,20.4295,20.4295,378532.0
2021-04-16 09:30:00,25.38,25.46,25.34,25.42,336462.0,20.5836,20.6484,20.5511,20.616,336462.0
2021-04-16 09:35:00,25.42,25.45,25.31,25.33,210551.0,20.616,20.6403,20.5268,20.543,210551.0
2021-04-16 09:40:00,25.32,25.33,25.24,25.26,141330.0,20.5349,20.543,20.47,20.4862,141330.0
2021-04-16 09:45:00,25.27,25.29,25.17,25.18,184133.0,20.4944,20.5106,20.4133,20.4214,184133.0
2021-04-16 09:50:00,25.18,25.18,25.1,25.11,191879.0,20.4214,20.4214,20.3565,20.3646,191879.0
2021-04-16 09:55:00,25.11,25.16,25.09,25.13,197610.0,20.3646,20.4051,20.3484,20.3808,197610.0
2021-04-16 10:00:00,25.13,25.16,25.1,25.15,145275.0,20.3808,20.4051,20.3565,20.397,145275.0
2021-04-16 10:05:00,25.16,25.18,25.1,25.13,168512.0,20.4051,20.4214,20.3565,20.3808,168512.0
2021-04-16 10:10:00,25.13,25.15,25.05,25.08,213169.0,20.3808,20.397,20.3159,20.3403,213169.0
2021-04-16 10:15:00,25.07,25.12,25.04,25.11,163387.0,20.3322,20.3727,20.3078,20.3646,163387.0
2021-04-16 10:20:00,25.11,25.14,25.1,25.13,130653.0,20.3646,20.3889,20.3565,20.3808,130653.0
2021-04-16 10:25:00,25.13,25.15,25.09,25.11,172439.0,20.3808,20.397,20.3484,20.3646,172439.0
2021-04-16 10:30:00,25.11,25.15,25.1,25.11,165586.0,20.3646,20.397,20.3565,20.3646,165586.0
2021-04-16 10:35:00,25.11,25.2,25.08,25.2,199158.0,20.3646,20.4376,20.3403,20.4376,199158.0
2021-04-16 10:40:00,25.19,25.22,25.18,25.2,125707.0,20.4295,20.4538,20.4214,20.4376,125707.0
2021-04-16 10:45:00,25.19,25.21,25.17,25.19,181229.0,20.4295,20.4457,20.4133,20.4295,181229.0
2021-04-16 10:50:00,25.19,25.19,25.15,25.19,172837.0,20.4295,20.4295,20.397,20.4295,172837.0
2021-04-16 10:55:00,25.19,25.2,25.15,25.15,147749.0,20.4295,20.4376,20.397,20.397,147749.0
2021-04-16 11:00:00,25.15,25.24,25.14,25.22,241385.0,20.397,20.47,20.3889,20.4538,241385.0
2021-04-16 11:05:00,25.21,25.24,25.21,25.23,149231.0,20.4457,20.47,20.4457,20.4619,149231.0
2021-04-16 11:10:00,25.23,25.26,25.21,25.24,251811.0,20.4619,20.4862,20.4457,20.47,251811.0
2021-04-16 11:15:00,25.24,25.27,25.21,25.23,180806.0,20.47,20.4944,20.4457,20.4619,180806.0
2021-04-16 11:20:00,25.23,25.27,25.22,25.26,167121.0,20.4619,20.4944,20.4538,20.4862,167121.0
2021-04-16 11:25:00,25.27,25.28,25.22,25.24,199885.0,20.4944,20.5025,20.4538,20.47,199885.0
2021-04-16 11:30:00,25.23,25.26,25.21,25.25,162081.0,20.4619,20.4862,20.4457,20.4781,162081.0
2021-04-16 11:35:00,25.25,25.25,25.22,25.22,39945.0,20.4781,20.4781,20.4538,20.4538,39945.0
2021-04-16 11:40:00,25.23,25.25,25.22,25.23,58358.0,20.4619,20.4781,20.4538,20.4619,58358.0
2021-04-16 11:45:00,25.23,25.23,25.19,25.21,79670.0,20.4619,20.4619,20.4295,20.4457,79670.0
2021-04-16 11:50:00,25.21,25.23,25.19,25.2,42972.0,20.4457,20.4619,20.4295,20.4376,42972.0
2021-04-16 11:55:00,25.19,25.21,25.18,25.18,41144.0,20.4295,20.4457,20.4214,20.4214,41144.0
2021-04-16 12:00:00,25.18,25.19,25.17,25.18,61425.0,20.4214,20.4295,20.4133,20.4214,61425.0
2021-04-16 12:05:00,25.18,25.19,25.15,25.15,53959.0,20.4214,20.4295,20.397,20.397,53959.0
2021-04-16 12:10:00,25.16,25.17,25.13,25.14,92984.0,20.4051,20.4133,20.3808,20.3889,92984.0
2021-04-16 12:15:00,25.13,25.16,25.13,25.14,41112.0,20.3808,20.4051,20.3808,20.3889,41112.0
2021-04-16 12:20:00,25.14,25.16,25.14,25.15,26002.0,20.3889,20.4051,20.3889,20.397,26002.0
2021-04-16 12:25:00,25.15,25.16,25.13,25.14,46076.0,20.397,20.4051,20.3808,20.3889,46076.0
2021-04-16 12:30:00,25.14,25.15,25.13,25.14,18762.0,20.3889,20.397,20.3808,20.3889,18762.0
2021-04-16 12:35:00,25.13,25.13,25.11,25.12,74229.0,20.3808,20.3808,20.3646,20.3727,74229.0
2021-04-16 12:40:00,25.12,25.14,25.11,25.13,43273.0,20.3727,20.3889,20.3646,20.3808,43273.0
2021-04-16 12:45:00,25.13,25.15,25.12,25.15,57515.0,20.3808,20.397,20.3727,20.397,57515.0
2021-04-16 12:50:00,25.14,25.15,25.12,25.13,60550.0,20.3889,20.397,20.3727,20.3808,60550.0
2021-04-16 12:55:00,25.12,25.14,25.11,25.12,53822.0,20.3727,20.3889,20.3646,20.3727,53822.0
2021-04-16 13:00:00,25.11,25.12,25.11,25.12,85684.0,20.3646,20.3727,20.3646,20.3727,85684.0
2021-04-16 13:05:00,25.12,25.15,25.11,25.14,61946.0,20.3727,20.397,20.3646,20.3889,61946.0
2021-04-16 13:10:00,25.14,25.16,25.13,25.14,78523.0,20.3889,20.4051,20.3808,20.3889,78523.0
2021-04-16 13:15:00,25.13,25.14,25.13,25.13,12339.0,20.3808,20.3889,20.3808,20.3808,12339.0
2021-04-16 13:20:00,25.14,25.15,25.13,25.14,44532.0,20.3889,20.397,20.3808,20.3889,44532.0
2021-04-16 13:25:00,25.15,25.16,25.14,25.16,26539.0,20.397,20.4051,20.3889,20.4051,26539.0
2021-04-16 13:30:00,25.16,25.18,25.15,25.18,44956.0,20.4051,20.4214,20.397,20.4214,44956.0
2021-04-16 13:35:00,25.18,25.19,25.17,25.19,49989.0,20.4214,20.4295,20.4133,20.4295,49989.0
2021-04-16 13:40:00,25.19,25.2,25.16,25.17,48206.0,20.4295,20.4376,20.4051,20.4133,48206.0
2021-04-16 13:45:00,25.17,25.18,25.15,25.16,49514.0,20.4133,20.4214,20.397,20.4051,49514.0
2021-04-16 13:50:00,25.16,25.17,25.14,25.14,43940.0,20.4051,20.4133,20.3889,20.3889,43940.0
2021-04-16 13:55:00,25.15,25.15,25.14,25.14,18352.0,20.397,20.397,20.3889,20.3889,18352.0
2021-04-16 14:00:00,25.14,25.18,25.13,25.16,131974.0,20.3889,20.4214,20.3808,20.4051,131974.0
2021-04-16 14:05:00,25.17,25.18,25.14,25.16,90527.0,20.4133,20.4214,20.3889,20.4051,90527.0
2021-04-16 14:10:00,25.16,25.17,25.13,25.15,80260.0,20.4051,20.4133,20.3808,20.397,80260.0
2021-04-16 14:15:00,25.15,25.16,25.13,25.14,55986.0,20.397,20.4051,20.3808,20.3889,55986.0
2021-04-16 14:20:00,25.14,25.14,25.12,25.13,65210.0,20.3889,20.3889,20.3727,20.3808,65210.0
2021-04-16 14:25:00,25.14,25.14,25.12,25.14,25251.0,20.3889,20.3889,20.3727,20.3889,25251.0
2021-04-16 14:30:00,25.14,25.14,25.12,25.14,96693.0,20.3889,20.3889,20.3727,20.3889,96693.0
2021-04-16 14:35:00,25.14,25.15,25.13,25.14,97877.0,20.3889,20.397,20.3808,20.3889,97877.0
2021-04-16 14:40:00,25.14,25.16,25.13,25.16,61208.0,20.3889,20.4051,20.3808,20.4051,61208.0
2021-04-16 14:45:00,25.16,25.17,25.14,25.16,39530.0,20.4051,20.4133,20.3889,20.4051,39530.0
2021-04-16 14:50:00,25.16,25.19,25.15,25.18,58456.0,20.4051,20.4295,20.397,20.4214,58456.0
2021-04-16 14:55:00,25.18,25.2,25.17,25.2,47171.0,20.4214,20.4376,20.4133,20.4376,47171.0
2021-04-16 15:00:00,25.19,25.2,25.17,25.18,66983.0,20.4295,20.4376,20.4133,20.4214,66983.0
2021-04-16 15:05:00,25.17,25.2,25.17,25.18,78009.0,20.4133,20.4376,20.4133,20.4214,78009.0
2021-04-16 15:10:00,25.18,25.18,25.17,25.18,78746.0,20.4214,20.4214,20.4133,20.4214,78746.0
2021-04-16 15:15:00,25.17,25.18,25.16,25.18,65817.0,20.4133,20.4214,20.4051,20.4214,65817.0
2021-04-16 15:20:00,25.18,25.19,25.17,25.19,44346.0,20.4214,20.4295,20.4133,20.4295,44346.0
2021-04-16 15:25:00,25.19,25.2,25.16,25.18,181091.0,20.4295,20.4376,20.4051,20.4214,181091.0
2021-04-16 15:30:00,25.18,25.18,25.15,25.17,89866.0,20.4214,20.4214,20.397,20.4133,89866.0
2021-04-16 15:35:00,25.17,25.17,25.15,25.15,84333.0,20.4133,20.4133,20.397,20.397,84333.0
2021-04-16 15:40:00,25.16,25.17,25.15,25.17,99033.0,20.4051,20.4133,20.397,20.4133,99033.0
2021-04-16 15:45:00,25.16,25.17,25.14,25.16,169731.0,20.4051,20.4133,20.3889,20.4051,169731.0
2021-04-16 15:50:00,25.16,25.17,25.14,25.17,127520.0,20.4051,20.4133,20.3889,20.4133,127520.0
2021-04-16 15:55:00,25.17,25.19,25.16,25.18,285859.0,20.4133,20.4295,20.4051,20.4214,285859.0
2021-04-19 09:30:00,25.46,25.62,25.45,25.53,475230.0,20.6484,20.7782,20.6403,20.7052,475230.0
2021-04-19 09:35:00,25.54,25.6,25.51,25.54,268822.0,20.7133,20.762,20.689,20.7133,268822.0
2021-04-19 09:40:00,25.53,25.56,25.47,25.51,254039.0,20.7052,20.7296,20.6566,20.689,254039.0
2021-04-19 09:45:00,25.52,25.54,25.45,25.51,121441.0,20.6971,20.7133,20.6403,20.689,121441.0
2021-04-19 09:50:00,25.5,25.6,25.5,25.58,91755.0,20.6809,20.762,20.6809,20.7458,91755.0
2021-04-19 09:55:00,25.57,25.63,25.56,25.61,209668.0,20.7377,20.7863,20.7296,20.7701,209668.0
2021-04-19 10:00:00,25.6,25.6,25.5,25.51,204564.0,20.762,20.762,20.6809,20.689,204564.0
2021-04-19 10:05:00,25.51,25.51,25.43,25.46,150704.0,20.689,20.689,20.6241,20.6484,150704.0
2021-04-19 10:10:00,25.45,25.46,25.38,25.45,97933.0,20.6403,20.6484,20.5836,20.6403,97933.0
2021-04-19 10:15:00,25.45,25.47,25.42,25.45,94086.0,20.6403,20.6566,20.616,20.6403,94086.0
2021-04-19 10:20:00,25.45,25.53,25.43,25.52,197417.0,20.6403,20.7052,20.6241,20.6971,197417.0
2021-04-19 10:25:00,25.51,25.54,25.48,25.54,148592.0,20.689,20.7133,20.6647,20.7133,148592.0
2021-04-19 10:30:00,25.54,25.56,25.48,25.49,102636.0,20.7133,20.7296,20.6647,20.6728,102636.0
2021-04-19 10:35:00,25.49,25.53,25.46,25.46,113479.0,20.6728,20.7052,20.6484,20.6484,113479.0
2021-04-19 10:40:00,25.46,25.47,25.38,25.4,127034.0,20.6484,20.6566,20.5836,20.5998,127034.0
2021-04-19 10:45:00,25.39,25.39,25.32,25.35,150850.0,20.5917,20.5917,20.5349,20.5592,150850.0
2021-04-19 10:50:00,25.34,25.35,25.32,25.33,112340.0,20.5511,20.5592,20.5349,20.543,112340.0
2021-04-19 10:55:00,25.33,25.34,25.29,25.33,110718.0,20.543,20.5511,20.5106,20.543,110718.0
2021-04-19 11:00:00,25.32,25.35,25.31,25.33,62519.0,20.5349,20.5592,20.5268,20.543,62519.0
2021-04-19 11:05:00,25.33,25.34,25.3,25.3,121498.0,20.543,20.5511,20.5187,20.5187,121498.0
2021-04-19 11:10:00,25.3,25.31,25.26,25.27,100920.0,20.5187,20.5268,20.4862,20.4944,100920.0
2021-04-19 11:15:00,25.28,25.31,25.26,25.29,124050.0,20.5025,20.5268,20.4862,20.5106,124050.0
2021-04-19 11:20:00,25.29,25.34,25.28,25.33,131077.0,20.5106,20.5511,20.5025,20.543,131077.0
2021-04-19 11:25:00,25.33,25.39,25.31,25.36,254897.0,20.543,20.5917,20.5268,20.5673,254897.0
2021-04-19 11:30:00,25.37,25.4,25.35,25.36,190655.0,20.5755,20.5998,20.5592,20.5673,190655.0
2021-04-19 11:35:00,25.36,25.36,25.31,25.31,47290.0,20.5673,20.5673,20.5268,20.5268,47290.0
2021-04-19 11:40:00,25.31,25.31,25.25,25.28,77601.0,20.5268,20.5268,20.4781,20.5025,77601.0
2021-04-19 11:45:00,25.27,25.28,25.23,25.24,122892.0,20.4944,20.5025,20.4619,20.47,122892.0
2021-04-19 11:50:00,25.23,25.27,25.21,25.21,176058.0,20.4619,20.4944,20.4457,20.4457,176058.0
2021-04-19 11:55:00,25.21,25.23,25.18,25.19,124059.0,20.4457,20.4619,20.4214,20.4295,124059.0
2021-04-19 12:00:00,25.19,25.24,25.19,25.22,56074.0,20.4295,20.47,20.4295,20.4538,56074.0
2021-04-19 12:05:00,25.21,25.26,25.19,25.26,117340.0,20.4457,20.4862,20.4295,20.4862,117340.0
2021-04-19 12:10:00,25.26,25.27,25.25,25.25,42685.0,20.4862,20.4944,20.4781,20.4781,42685.0
2021-04-19 12:15:00,25.26,25.29,25.26,25.27,68581.0,20.4862,20.5106,20.4862,20.4944,68581.0
2021-04-19 12:20:00,25.26,25.27,25.24,25.26,33438.0,20.4862,20.4944,20.47,20.4862,33438.0
2021-04-19 12:25:00,25.25,25.27,25.24,25.25,56334.0,20.4781,20.4944,20.47,20.4781,56334.0
2021-04-19 12:30:00,25.25,25.25,25.22,25.24,58734.0,20.4781,20.4781,20.4538,20.47,58734.0
2021-04-19 12:35:00,25.24,25.28,25.23,25.25,40873.0,20.47,20.5025,20.4619,20.4781,40873.0
2021-04-19 12:40:00,25.25,25.26,25.23,25.25,35587.0,20.4781,20.4862,20.4619,20.4781,35587.0
2021-04-19 12:45:00,25.24,25.27,25.22,25.26,132286.0,20.47,20.4944,20.4538,20.4862,132286.0
2021-04-19 12:50:00,25.26,25.28,25.25,25.28,71394.0,20.4862,20.5025,20.4781,20.5025,71394.0
2021-04-19 12:55:00,25.28,25.28,25.24,25.25,32222.0,20.5025,20.5025,20.47,20.4781,32222.0
2021-04-19 13:00:00,25.24,25.28,25.24,25.28,43048.0,20.47,20.5025,20.47,20.5025,43048.0
2021-04-19 13:05:00,25.28,25.3,25.27,25.27,85896.0,20.5025,20.5187,20.4944,20.4944,85896.0
2021-04-19 13:10:00,25.27,25.3,25.27,25.28,41040.0,20.4944,20.5187,20.4944,20.5025,41040.0
2021-04-19 13:15:00,25.27,25.29,25.26,25.26,54174.0,20.4944,20.5106,20.4862,20.4862,54174.0
2021-04-19 13:20:00,25.27,25.3,25.26,25.29,41922.0,20.4944,20.5187,20.4862,20.5106,41922.0
2021-04-19 13:25:00,25.28,25.28,25.26,25.27,21667.0,20.5025,20.5025,20.4862,20.4944,21667.0
2021-04-19 13:30:00,25.27,25.28,25.25,25.27,27371.0,20.4944,20.5025,20.4781,20.4944,27371.0
2021-04-19 13:35:00,25.27,25.29,25.26,25.28,39182.0,20.4944,20.5106,20.4862,20.5025,39182.0
2021-04-19 13:40:00,25.27,25.28,25.26,25.27,40087.0,20.4944,20.5025,20.4862,20.4944,40087.0
2021-04-19 13:45:00,25.26,25.26,25.24,25.26,34711.0,20.4862,20.4862,20.47,20.4862,34711.0
2021-04-19 13:50:00,25.26,25.28,25.25,25.26,78626.0,20.4862,20.5025,20.4781,20.4862,78626.0
2021-04-19 13:55:00,25.26,25.29,25.25,25.26,65244.0,20.4862,20.5106,20.4781,20.4862,65244.0
2021-04-19 14:00:00,25.26,25.28,25.26,25.27,41636.0,20.4862,20.5025,20.4862,20.4944,41636.0
2021-04-19 14:05:00,25.27,25.29,25.26,25.27,104819.0,20.4944,20.5106,20.4862,20.4944,104819.0
2021-04-19 14:10:00,25.28,25.3,25.27,25.28,41379.0,20.5025,20.5187,20.4944,20.5025,41379.0
2021-04-19 14:15:00,25.28,25.28,25.26,25.27,35009.0,20.5025,20.5025,20.4862,20.4944,35009.0
2021-04-19 14:20:00,25.27,25.3,25.26,25.3,59193.0,20.4944,20.5187,20.4862,20.5187,59193.0
2021-04-19 14:25:00,25.3,25.33,25.29,25.3,62573.0,20.5187,20.543,20.5106,20.5187,62573.0
2021-04-19 14:30:00,25.3,25.3,25.27,25.29,106182.0,20.5187,20.5187,20.4944,20.5106,106182.0
2021-04-19 14:35:00,25.28,25.29,25.24,25.25,106004.0,20.5025,20.5106,20.47,20.4781,106004.0
2021-04-19 14:40:00,25.24,25.28,25.24,25.26,125114.0,20.47,20.5025,20.47,20.4862,125114.0
2021-04-19 14:45:00,25.27,25.29,25.25,25.29,80827.0,20.4944,20.5106,20.4781,20.5106,80827.0
2021-04-19 14:50:00,25.29,25.29,25.26,25.27,62187.0,20.5106,20.5106,20.4862,20.4944,62187.0
2021-04-19 14:55:00,25.26,25.28,25.26,25.28,73593.0,20.4862,20.5025,20.4862,20.5025,73593.0
2021-04-19 15:00:00,25.28,25.3,25.27,25.3,109786.0,20.5025,20.5187,20.4944,20.5187,109786.0
2021-04-19 15:05:00,25.3,25.33,25.28,25.28,82003.0,20.5187,20.543,20.5025,20.5025,82003.0
2021-04-19 15:10:00,25.29,25.31,25.28,25.29,57456.0,20.5106,20.5268,20.5025,20.5106,57456.0
2021-04-19 15:15:00,25.3,25.31,25.26,25.26,85661.0,20.5187,20.5268,20.4862,20.4862,85661.0
2021-04-19 15:20:00,25.26,25.28,25.25,25.27,134757.0,20.4862,20.5025,20.4781,20.4944,134757.0
2021-04-19 15:25:00,25.27,25.28,25.26,25.27,178545.0,20.4944,20.5025,20.4862,20.4944,178545.0
2021-04-19 15:30:00,25.27,25.31,25.26,25.3,85356.0,20.4944,20.5268,20.4862,20.5187,85356.0
2021-04-19 15:35:00,25.3,25.31,25.28,25.29,58013.0,20.5187,20.5268,20.5025,20.5106,58013.0
2021-04-19 15:40:00,25.29,25.34,25.29,25.34,74243.0,20.5106,20.5511,20.5106,20.5511,74243.0
2021-04-19 15:45:00,25.34,25.34,25.3,25.32,103606.0,20.5511,20.5511,20.5187,20.5349,103606.0
2021-04-19 15:50:00,25.31,25.33,25.3,25.31,112390.0,20.5268,20.543,20.5187,20.5268,112390.0
2021-04-19 15:55:00,25.32,25.33,25.3,25.3,221570.0,20.5349,20.543,20.5187,20.5187,221570.0
2021-04-20 09:30:00,25.15,25.16,25.01,25.05,320464.0,20.397,20.4051,20.2835,20.3159,320464.0
2021-04-20 09:35:00,25.05,25.06,24.96,24.98,388043.0,20.3159,20.324,20.2429,20.2592,388043.0
2021-04-20 09:40:00,24.98,25.0,24.9,24.93,384955.0,20.2592,20.2754,20.1943,20.2186,384955.0
2021-04-20 09:45:00,24.93,24.95,24.84,24.89,390930.0,20.2186,20.2348,20.1456,20.1862,390930.0
2021-04-20 09:50:00,24.89,24.9,24.79,24.85,341510.0,20.1862,20.1943,20.1051,20.1537,341510.0
2021-04-20 09:55:00,24.85,24.91,24.81,24.83,405254.0,20.1537,20.2024,20.1213,20.1375,405254.0
2021-04-20 10:00:00,24.83,24.86,24.76,24.79,370352.0,20.1375,20.1618,20.0807,20.1051,370352.0
2021-04-20 10:05:00,24.79,24.83,24.73,24.75,259807.0,20.1051,20.1375,20.0564,20.0726,259807.0
2021-04-20 10:10:00,24.75,24.8,24.73,24.74,121744.0,20.0726,20.1132,20.0564,20.0645,121744.0
2021-04-20 10:15:00,24.74,24.81,24.73,24.78,156448.0,20.0645,20.1213,20.0564,20.097,156448.0
2021-04-20 10:20:00,24.78,24.78,24.72,24.75,216720.0,20.097,20.097,20.0483,20.0726,216720.0
2021-04-20 10:25:00,24.75,24.82,24.74,24.8,199540.0,20.0726,20.1294,20.0645,20.1132,199540.0
2021-04-20 10:30:00,24.8,24.82,24.73,24.74,132444.0,20.1132,20.1294,20.0564,20.0645,132444.0
2021-04-20 10:35:00,24.74,24.74,24.66,24.67,162273.0,20.0645,20.0645,19.9996,20.0077,162273.0
2021-04-20 10:40:00,24.67,24.67,24.62,24.63,179544.0,20.0077,20.0077,19.9672,19.9753,179544.0
2021-04-20 10:45:00,24.63,24.63,24.54,24.55,229682.0,19.9753,19.9753,19.9023,19.9104,229682.0
2021-04-20 10:50:00,24.54,24.55,24.47,24.48,332324.0,19.9023,19.9104,19.8455,19.8537,332324.0
2021-04-20 10:55:00,24.48,24.62,24.45,24.59,182064.0,19.8537,19.9672,19.8293,19.9429,182064.0
2021-04-20 11:00:00,24.58,24.59,24.52,24.56,152794.0,19.9348,19.9429,19.8861,19.9185,152794.0
2021-04-20 11:05:00,24.56,24.56,24.5,24.52,218052.0,19.9185,19.9185,19.8699,19.8861,218052.0
2021-04-20 11:10:00,24.52,24.55,24.5,24.53,348180.0,19.8861,19.9104,19.8699,19.8942,348180.0
2021-04-20 11:15:00,24.53,24.55,24.45,24.46,490139.0,19.8942,19.9104,19.8293,19.8374,490139.0
2021-04-20 11:20:00,24.46,24.47,24.39,24.42,304343.0,19.8374,19.8455,19.7807,19.805,304343.0
2021-04-20 11:25:00,24.42,24.54,24.42,24.53,735077.0,19.805,19.9023,19.805,19.8942,735077.0
2021-04-20 11:30:00,24.52,24.63,24.52,24.6,1170302.0,19.8861,19.9753,19.8861,19.951,1170302.0
2021-04-20 11:35:00,24.6,24.64,24.56,24.57,295569.0,19.951,19.9834,19.9185,19.9266,295569.0
2021-04-20 11:40:00,24.58,24.69,24.55,24.69,336766.0,19.9348,20.024,19.9104,20.024,336766.0
2021-04-20 11:45:00,24.69,24.75,24.68,24.72,434063.0,20.024,20.0726,20.0159,20.0483,434063.0
2021-04-20 11:50:00,24.73,24.77,24.69,24.76,407090.0,20.0564,20.0888,20.024,20.0807,407090.0
2021-04-20 11:55:00,24.76,24.76,24.66,24.67,115354.0,20.0807,20.0807,19.9996,20.0077,115354.0
2021-04-20 12:00:00,24.67,24.68,24.61,24.64,106434.0,20.0077,20.0159,19.9591,19.9834,106434.0
2021-04-20 12:05:00,24.64,24.64,24.57,24.59,200681.0,19.9834,19.9834,19.9266,19.9429,200681.0
2021-04-20 12:10:00,24.6,24.67,24.59,24.64,149656.0,19.951,20.0077,19.9429,19.9834,149656.0
2021-04-20 12:15:00,24.64,24.68,24.64,24.66,89233.0,19.9834,20.0159,19.9834,19.9996,89233.0
2021-04-20 12:20:00,24.66,24.68,24.64,24.66,104710.0,19.9996,20.0159,19.9834,19.9996,104710.0
2021-04-20 12:25:00,24.66,24.69,24.64,24.64,108539.0,19.9996,20.024,19.9834,19.9834,108539.0
2021-04-20 12:30:00,24.64,24.68,24.63,24.67,163789.0,19.9834,20.0159,19.9753,20.0077,163789.0
2021-04-20 12:35:00,24.67,24.69,24.64,24.68,166293.0,20.0077,20.024,19.9834,20.0159,166293.0
2021-04-20 12:40:00,24.67,24.72,24.66,24.66,207832.0,20.0077,20.0483,19.9996,19.9996,207832.0
2021-04-20 12:45:00,24.67,24.68,24.64,24.64,127880.0,20.0077,20.0159,19.9834,19.9834,127880.0
2021-04-20 12:50:00,24.64,24.66,24.61,24.65,214216.0,19.9834,19.9996,19.9591,19.9915,214216.0
2021-04-20 12:55:00,24.66,24.73,24.66,24.73,127424.0,19.9996,20.0564,19.9996,20.0564,127424.0
2021-04-20 13:00:00,24.73,24.73,24.67,24.67,205345.0,20.0564,20.0564,20.0077,20.0077,205345.0
2021-04-20 13:05:00,24.67,24.71,24.67,24.69,99190.0,20.0077,20.0402,20.0077,20.024,99190.0
2021-04-20 13:10:00,24.69,24.72,24.66,24.71,119777.0,20.024,20.0483,19.9996,20.0402,119777.0
2021-04-20 13:15:00,24.71,24.77,24.71,24.77,78856.0,20.0402,20.0888,20.0402,20.0888,78856.0
2021-04-20 13:20:00,24.77,24.78,24.7,24.71,121760.0,20.0888,20.097,20.0321,20.0402,121760.0
2021-04-20 13:25:00,24.7,24.72,24.68,24.71,131127.0,20.0321,20.0483,20.0159,20.0402,131127.0
2021-04-20 13:30:00,24.71,24.75,24.7,24.71,252227.0,20.0402,20.0726,20.0321,20.0402,252227.0
2021-04-20 13:35:00,24.7,24.71,24.66,24.68,110430.0,20.0321,20.0402,19.9996,20.0159,110430.0
2021-04-20 13:40:00,24.68,24.7,24.66,24.69,112218.0,20.0159,20.0321,19.9996,20.024,112218.0
2021-04-20 13:45:00,24.68,24.71,24.67,24.7,56595.0,20.0159,20.0402,20.0077,20.0321,56595.0
2021-04-20 13:50:00,24.7,24.72,24.68,24.7,195623.0,20.0321,20.0483,20.0159,20.0321,195623.0
2021-04-20 13:55:00,24.71,24.76,24.7,24.75,89117.0,20.0402,20.0807,20.0321,20.0726,89117.0
2021-04-20 14:00:00,24.76,24.77,24.73,24.76,96736.0,20.0807,20.0888,20.0564,20.0807,96736.0
2021-04-20 14:05:00,24.76,24.79,24.76,24.78,195129.0,20.0807,20.1051,20.0807,20.097,195129.0
2021-04-20 14:10:00,24.78,24.79,24.75,24.77,72835.0,20.097,20.1051,20.0726,20.0888,72835.0
2021-04-20 14:15:00,24.77,24.78,24.76,24.78,77219.0,20.0888,20.097,20.0807,20.097,77219.0
2021-04-20 14:20:00,24.78,24.8,24.74,24.75,111661.0,20.097,20.1132,20.0645,20.0726,111661.0
2021-04-20 14:25:00,24.75,24.76,24.73,24.73,106086.0,20.0726,20.0807,20.0564,20.0564,106086.0
2021-04-20 14:30:00,24.73,24.73,24.68,24.69,126847.0,20.0564,20.0564,20.0159,20.024,126847.0
2021-04-20 14:35:00,24.69,24.71,24.67,24.7,136467.0,20.024,20.0402,20.0077,20.0321,136467.0
2021-04-20 14:40:00,24.7,24.7,24.65,24.68,72225.0,20.0321,20.0321,19.9915,20.0159,72225.0
2021-04-20 14:45:00,24.69,24.7,24.67,24.68,85210.0,20.024,20.0321,20.0077,20.0159,85210.0
2021-04-20 14:50:00,24.68,24.7,24.66,24.68,113775.0,20.0159,20.0321,19.9996,20.0159,113775.0
2021-04-20 14:55:00,24.68,24.68,24.64,24.64,85033.0,20.0159,20.0159,19.9834,19.9834,85033.0
2021-04-20 15:00:00,24.64,24.69,24.64,24.68,122681.0,19.9834,20.024,19.9834,20.0159,122681.0
2021-04-20 15:05:00,24.68,24.71,24.67,24.71,94881.0,20.0159,20.0402,20.0077,20.0402,94881.0
2021-04-20 15:10:00,24.7,24.72,24.69,24.71,179623.0,20.0321,20.0483,20.024,20.0402,179623.0
2021-04-20 15:15:00,24.71,24.72,24.69,24.69,99332.0,20.0402,20.0483,20.024,20.024,99332.0
2021-04-20 15:20:00,24.69,24.75,24.68,24.75,161190.0,20.024,20.0726,20.0159,20.0726,161190.0
2021-04-20 15:25:00,24.75,24.75,24.7,24.7,128008.0,20.0726,20.0726,20.0321,20.0321,128008.0
2021-04-20 15:30:00,24.7,24.73,24.68,24.73,186724.0,20.0321,20.0564,20.0159,20.0564,186724.0
2021-04-20 15:35:00,24.73,24.75,24.72,24.73,138951.0,20.0564,20.0726,20.0483,20.0564,138951.0
2021-04-20 15:40:00,24.74,24.78,24.73,24.78,103652.0,20.0645,20.097,20.0564,20.097,103652.0
2021-04-20 15:45:00,24.78,24.79,24.74,24.76,416495.0,20.097,20.1051,20.0645,20.0807,416495.0
2021-04-20 15:50:00,24.77,24.81,24.76,24.79,415066.0,20.0888,20.1213,20.0807,20.1051,415066.0
2021-04-20 15:55:00,24.79,24.81,24.77,24.78,693766.0,20.1051,20.1213,20.0888,20.097,693766.0
2021-04-21 09:30:00,24.58,24.68,24.49,24.66,413817.0,19.9348,20.0159,19.8618,19.9996,413817.0
2021-04-21 09:35:00,24.67,24.69,24.62,24.68,126663.0,20.0077,20.024,19.9672,20.0159,126663.0
2021-04-21 09:40:00,24.68,24.79,24.68,24.73,196462.0,20.0159,20.1051,20.0159,20.0564,196462.0
2021-04-21 09:45:00,24.72,24.82,24.7,24.81,139670.0,20.0483,20.1294,20.0321,20.1213,139670.0
2021-04-21 09:50:00,24.81,24.82,24.77,24.79,198903.0,20.1213,20.1294,20.0888,20.1051,198903.0
2021-04-21 09:55:00,24.78,24.79,24.71,24.73,176467.0,20.097,20.1051,20.0402,20.0564,176467.0
2021-04-21 10:00:00,24.73,24.84,24.73,24.81,244231.0,20.0564,20.1456,20.0564,20.1213,244231.0
2021-04-21 10:05:00,24.81,24.86,24.79,24.82,200882.0,20.1213,20.1618,20.1051,20.1294,200882.0
2021-04-21 10:10:00,24.81,24.87,24.79,24.85,189506.0,20.1213,20.17,20.1051,20.1537,189506.0
2021-04-21 10:15:00,24.85,24.88,24.8,24.88,159705.0,20.1537,20.1781,20.1132,20.1781,159705.0
2021-04-21 10:20:00,24.88,24.93,24.86,24.93,96121.0,20.1781,20.2186,20.1618,20.2186,96121.0
2021-04-21 10:25:00,24.92,24.94,24.89,24.9,133961.0,20.2105,20.2267,20.1862,20.1943,133961.0
2021-04-21 10:30:00,24.89,24.95,24.88,24.93,137328.0,20.1862,20.2348,20.1781,20.2186,137328.0
2021-04-21 10:35:00,24.93,24.98,24.93,24.95,114373.0,20.2186,20.2592,20.2186,20.2348,114373.0
2021-04-21 10:40:00,24.95,24.97,24.92,24.93,126618.0,20.2348,20.2511,20.2105,20.2186,126618.0
2021-04-21 10:45:00,24.94,24.98,24.93,24.95,193834.0,20.2267,20.2592,20.2186,20.2348,193834.0
2021-04-21 10:50:00,24.95,24.97,24.92,24.94,90259.0,20.2348,20.2511,20.2105,20.2267,90259.0
2021-04-21 10:55:00,24.94,24.96,24.92,24.93,104742.0,20.2267,20.2429,20.2105,20.2186,104742.0
2021-04-21 11:00:00,24.93,24.98,24.92,24.96,63390.0,20.2186,20.2592,20.2105,20.2429,63390.0
2021-04-21 11:05:00,24.96,24.98,24.94,24.96,118915.0,20.2429,20.2592,20.2267,20.2429,118915.0
2021-04-21 11:10:00,24.96,24.97,24.92,24.92,61156.0,20.2429,20.2511,20.2105,20.2105,61156.0
2021-04-21 11:15:00,24.93,24.94,24.9,24.92,79125.0,20.2186,20.2267,20.1943,20.2105,79125.0
2021-04-21 11:20:00,24.92,24.93,24.87,24.89,173653.0,20.2105,20.2186,20.17,20.1862,173653.0
2021-04-21 11:25:00,24.89,24.91,24.84,24.91,166325.0,20.1862,20.2024,20.1456,20.2024,166325.0
2021-04-21 11:30:00,24.91,24.92,24.84,24.86,225828.0,20.2024,20.2105,20.1456,20.1618,225828.0
2021-04-21 11:35:00,24.86,24.88,24.83,24.86,140455.0,20.1618,20.1781,20.1375,20.1618,140455.0
2021-04-21 11:40:00,24.86,24.92,24.86,24.91,52867.0,20.1618,20.2105,20.1618,20.2024,52867.0
2021-04-21 11:45:00,24.91,24.92,24.88,24.9,48139.0,20.2024,20.2105,20.1781,20.1943,48139.0
2021-04-21 11:50:00,24.89,24.94,24.89,24.89,131787.0,20.1862,20.2267,20.1862,20.1862,131787.0
2021-04-21 11:55:00,24.89,24.91,24.86,24.86,83327.0,20.1862,20.2024,20.1618,20.1618,83327.0
2021-04-21 12:00:00,24.87,24.91,24.86,24.91,63135.0,20.17,20.2024,20.1618,20.2024,63135.0
2021-04-21 12:05:00,24.91,24.93,24.88,24.89,96301.0,20.2024,20.2186,20.1781,20.1862,96301.0
2021-04-21 12:10:00,24.89,24.91,24.88,24.9,85216.0,20.1862,20.2024,20.1781,20.1943,85216.0
2021-04-21 12:15:00,24.9,24.92,24.89,24.92,97611.0,20.1943,20.2105,20.1862,20.2105,97611.0
2021-04-21 12:20:00,24.91,24.94,24.91,24.93,95662.0,20.2024,20.2267,20.2024,20.2186,95662.0
2021-04-21 12:25:00,24.93,24.94,24.9,24.9,67065.0,20.2186,20.2267,20.1943,20.1943,67065.0
2021-04-21 12:30:00,24.91,24.91,24.88,24.91,82368.0,20.2024,20.2024,20.1781,20.2024,82368.0
2021-04-21 12:35:00,24.9,24.96,24.9,24.95,108558.0,20.1943,20.2429,20.1943,20.2348,108558.0
2021-04-21 12:40:00,24.96,24.96,24.92,24.93,32115.0,20.2429,20.2429,20.2105,20.2186,32115.0
2021-04-21 12:45:00,24.93,24.94,24.91,24.92,79248.0,20.2186,20.2267,20.2024,20.2105,79248.0
2021-04-21 12:50:00,24.92,24.92,24.88,24.91,101525.0,20.2105,20.2105,20.1781,20.2024,101525.0
2021-04-21 12:55:00,24.91,24.93,24.9,24.91,133873.0,20.2024,20.2186,20.1943,20.2024,133873.0
2021-04-21 13:00:00,24.91,24.91,24.87,24.87,59442.0,20.2024,20.2024,20.17,20.17,59442.0
2021-04-21 13:05:00,24.87,24.89,24.84,24.86,116390.0,20.17,20.1862,20.1456,20.1618,116390.0
2021-04-21 13:10:00,24.86,24.86,24.82,24.84,83521.0,20.1618,20.1618,20.1294,20.1456,83521.0
2021-04-21 13:15:00,24.84,24.86,24.82,24.85,56067.0,20.1456,20.1618,20.1294,20.1537,56067.0
2021-04-21 13:20:00,24.86,24.87,24.85,24.87,38194.0,20.1618,20.17,20.1537,20.17,38194.0
2021-04-21 13:25:00,24.87,24.87,24.85,24.86,35683.0,20.17,20.17,20.1537,20.1618,35683.0
2021-04-21 13:30:00,24.87,24.87,24.85,24.86,54986.0,20.17,20.17,20.1537,20.1618,54986.0
2021-04-21 13:35:00,24.86,24.87,24.84,24.87,66563.0,20.1618,20.17,20.1456,20.17,66563.0
2021-04-21 13:40:00,24.87,24.88,24.84,24.86,91493.0,20.17,20.1781,20.1456,20.1618,91493.0
2021-04-21 13:45:00,24.86,24.9,24.85,24.9,100309.0,20.1618,20.1943,20.1537,20.1943,100309.0
2021-04-21 13:50:00,24.9,24.91,24.89,24.91,85504.0,20.1943,20.2024,20.1862,20.2024,85504.0
2021-04-21 13:55:00,24.91,24.93,24.91,24.92,82846.0,20.2024,20.2186,20.2024,20.2105,82846.0
2021-04-21 14:00:00,24.93,24.95,24.92,24.93,82072.0,20.2186,20.2348,20.2105,20.2186,82072.0
2021-04-21 14:05:00,24.93,24.96,24.92,24.93,87303.0,20.2186,20.2429,20.2105,20.2186,87303.0
2021-04-21 14:10:00,24.93,24.94,24.91,24.94,80490.0,20.2186,20.2267,20.2024,20.2267,80490.0
2021-04-21 14:15:00,24.94,24.96,24.93,24.96,143520.0,20.2267,20.2429,20.2186,20.2429,143520.0
2021-04-21 14:20:00,24.95,24.98,24.95,24.95,53714.0,20.2348,20.2592,20.2348,20.2348,53714.0
2021-04-21 14:25:00,24.96,25.01,24.93,24.93,195305.0,20.2429,20.2835,20.2186,20.2186,195305.0
2021-04-21 14:30:00,24.94,24.94,24.89,24.89,164567.0,20.2267,20.2267,20.1862,20.1862,164567.0
2021-04-21 14:35:00,24.89,24.93,24.89,24.91,236214.0,20.1862,20.2186,20.1862,20.2024,236214.0
2021-04-21 14:40:00,24.91,24.92,24.88,24.89,200388.0,20.2024,20.2105,20.1781,20.1862,200388.0
2021-04-21 14:45:00,24.89,24.93,24.88,24.91,178747.0,20.1862,20.2186,20.1781,20.2024,178747.0
2021-04-21 14:50:00,24.9,24.95,24.9,24.95,128665.0,20.1943,20.2348,20.1943,20.2348,128665.0
2021-04-21 14:55:00,24.95,24.96,24.94,24.96,106358.0,20.2348,20.2429,20.2267,20.2429,106358.0
2021-04-21 15:00:00,24.95,24.98,24.94,24.97,104535.0,20.2348,20.2592,20.2267,20.2511,104535.0
2021-04-21 15:05:00,24.96,24.98,24.94,24.96,151138.0,20.2429,20.2592,20.2267,20.2429,151138.0
2021-04-21 15:10:00,24.96,24.99,24.96,24.99,78802.0,20.2429,20.2673,20.2429,20.2673,78802.0
2021-04-21 15:15:00,24.99,25.0,24.96,24.98,128434.0,20.2673,20.2754,20.2429,20.2592,128434.0
2021-04-21 15:20:00,24.98,24.99,24.96,24.99,144691.0,20.2592,20.2673,20.2429,20.2673,144691.0
2021-04-21 15:25:00,24.99,25.0,24.97,24.98,97743.0,20.2673,20.2754,20.2511,20.2592,97743.0
2021-04-21 15:30:00,24.98,24.99,24.95,24.99,93190.0,20.2592,20.2673,20.2348,20.2673,93190.0
2021-04-21 15:35:00,24.98,24.99,24.97,24.98,76337.0,20.2592,20.2673,20.2511,20.2592,76337.0
2021-04-21 15:40:00,24.98,24.99,24.96,24.98,73417.0,20.2592,20.2673,20.2429,20.2592,73417.0
2021-04-21 15:45:00,24.99,25.01,24.97,25.0,151140.0,20.2673,20.2835,20.2511,20.2754,151140.0
2021-04-21 15:50:00,25.01,25.01,24.97,24.98,174706.0,20.2835,20.2835,20.2511,20.2592,174706.0
2021-04-21 15:55:00,24.98,24.99,24.95,24.97,311970.0,20.2592,20.2673,20.2348,20.2511,311970.0
2021-04-22 09:30:00,24.73,24.78,24.64,24.64,676311.0,20.0564,20.097,19.9834,19.9834,676311.0
2021-04-22 09:35:00,24.64,24.67,24.51,24.54,400206.0,19.9834,20.0077,19.878,19.9023,400206.0
2021-04-22 09:40:00,24.54,24.58,24.51,24.55,273842.0,19.9023,19.9348,19.878,19.9104,273842.0
2021-04-22 09:45:00,24.56,24.57,24.49,24.56,343268.0,19.9185,19.9266,19.8618,19.9185,343268.0
2021-04-22 09:50:00,24.56,24.59,24.53,24.57,178701.0,19.9185,19.9429,19.8942,19.9266,178701.0
2021-04-22 09:55:00,24.57,24.59,24.55,24.58,180612.0,19.9266,19.9429,19.9104,19.9348,180612.0
2021-04-22 10:00:00,24.59,24.59,24.49,24.51,184657.0,19.9429,19.9429,19.8618,19.878,184657.0
2021-04-22 10:05:00,24.51,24.56,24.51,24.53,106025.0,19.878,19.9185,19.878,19.8942,106025.0
2021-04-22 10:10:00,24.54,24.58,24.52,24.58,85176.0,19.9023,19.9348,19.8861,19.9348,85176.0
2021-04-22 10:15:00,24.58,24.59,24.52,24.54,86499.0,19.9348,19.9429,19.8861,19.9023,86499.0
2021-04-22 10:20:00,24.54,24.55,24.51,24.53,155309.0,19.9023,19.9104,19.878,19.8942,155309.0
2021-04-22 10:25:00,24.54,24.54,24.5,24.52,168944.0,19.9023,19.9023,19.8699,19.8861,168944.0
2021-04-22 10:30:00,24.52,24.58,24.5,24.56,139367.0,19.8861,19.9348,19.8699,19.9185,139367.0
2021-04-22 10:35:00,24.57,24.58,24.54,24.54,134351.0,19.9266,19.9348,19.9023,19.9023,134351.0
2021-04-22 10:40:00,24.54,24.63,24.53,24.62,190576.0,19.9023,19.9753,19.8942,19.9672,190576.0
2021-04-22 10:45:00,24.62,24.67,24.61,24.65,151601.0,19.9672,20.0077,19.9591,19.9915,151601.0
2021-04-22 10:50:00,24.66,24.66,24.62,24.65,115730.0,19.9996,19.9996,19.9672,19.9915,115730.0
2021-04-22 10:55:00,24.66,24.67,24.63,24.64,129882.0,19.9996,20.0077,19.9753,19.9834,129882.0
2021-04-22 11:00:00,24.64,24.69,24.63,24.68,159237.0,19.9834,20.024,19.9753,20.0159,159237.0
2021-04-22 11:05:00,24.68,24.7,24.67,24.68,92904.0,20.0159,20.0321,20.0077,20.0159,92904.0
2021-04-22 11:10:00,24.67,24.67,24.64,24.64,159883.0,20.0077,20.0077,19.9834,19.9834,159883.0
2021-04-22 11:15:00,24.64,24.68,24.63,24.67,60693.0,19.9834,20.0159,19.9753,20.0077,60693.0
2021-04-22 11:20:00,24.67,24.71,24.67,24.69,126380.0,20.0077,20.0402,20.0077,20.024,126380.0
2021-04-22 11:25:00,24.69,24.69,24.66,24.69,60266.0,20.024,20.024,19.9996,20.024,60266.0
2021-04-22 11:30:00,24.69,24.69,24.66,24.66,282192.0,20.024,20.024,19.9996,19.9996,282192.0
2021-04-22 11:35:00,24.67,24.67,24.64,24.65,112362.0,20.0077,20.0077,19.9834,19.9915,112362.0
2021-04-22 11:40:00,24.65,24.67,24.64,24.66,36723.0,19.9915,20.0077,19.9834,19.9996,36723.0
2021-04-22 11:45:00,24.65,24.66,24.59,24.6,122296.0,19.9915,19.9996,19.9429,19.951,122296.0
2021-04-22 11:50:00,24.6,24.6,24.56,24.59,82317.0,19.951,19.951,19.9185,19.9429,82317.0
2021-04-22 11:55:00,24.58,24.59,24.57,24.59,49138.0,19.9348,19.9429,19.9266,19.9429,49138.0
2021-04-22 12:00:00,24.59,24.59,24.56,24.57,82149.0,19.9429,19.9429,19.9185,19.9266,82149.0
2021-04-22 12:05:00,24.57,24.58,24.56,24.56,31697.0,19.9266,19.9348,19.9185,19.9185,31697.0
2021-04-22 12:10:00,24.57,24.59,24.56,24.58,63087.0,19.9266,19.9429,19.9185,19.9348,63087.0
2021-04-22 12:15:00,24.59,24.59,24.55,24.56,57827.0,19.9429,19.9429,19.9104,19.9185,57827.0
2021-04-22 12:20:00,24.56,24.6,24.56,24.58,33456.0,19.9185,19.951,19.9185,19.9348,33456.0
2021-04-22 12:25:00,24.58,24.6,24.57,24.58,48208.0,19.9348,19.951,19.9266,19.9348,48208.0
2021-04-22 12:30:00,24.57,24.57,24.55,24.57,87635.0,19.9266,19.9266,19.9104,19.9266,87635.0
2021-04-22 12:35:00,24.57,24.58,24.56,24.57,33020.0,19.9266,19.9348,19.9185,19.9266,33020.0
2021-04-22 12:40:00,24.57,24.59,24.57,24.59,29005.0,19.9266,19.9429,19.9266,19.9429,29005.0
2021-04-22 12:45:00,24.58,24.59,24.58,24.58,20708.0,19.9348,19.9429,19.9348,19.9348,20708.0
2021-04-22 12:50:00,24.59,24.6,24.58,24.58,55889.0,19.9429,19.951,19.9348,19.9348,55889.0
2021-04-22 12:55:00,24.59,24.6,24.58,24.6,53508.0,19.9429,19.951,19.9348,19.951,53508.0
2021-04-22 13:00:00,24.6,24.6,24.58,24.58,39832.0,19.951,19.951,19.9348,19.9348,39832.0
2021-04-22 13:05:00,24.58,24.59,24.45,24.49,260478.0,19.9348,19.9429,19.8293,19.8618,260478.0
2021-04-22 13:10:00,24.48,24.49,24.41,24.47,219063.0,19.8537,19.8618,19.7969,19.8455,219063.0
2021-04-22 13:15:00,24.46,24.48,24.42,24.43,100438.0,19.8374,19.8537,19.805,19.8131,100438.0
2021-04-22 13:20:00,24.43,24.48,24.42,24.47,125253.0,19.8131,19.8537,19.805,19.8455,125253.0
2021-04-22 13:25:00,24.48,24.53,24.46,24.52,116424.0,19.8537,19.8942,19.8374,19.8861,116424.0
2021-04-22 13:30:00,24.52,24.53,24.48,24.53,72845.0,19.8861,19.8942,19.8537,19.8942,72845.0
2021-04-22 13:35:00,24.52,24.53,24.47,24.5,88558.0,19.8861,19.8942,19.8455,19.8699,88558.0
2021-04-22 13:40:00,24.5,24.5,24.41,24.41,105821.0,19.8699,19.8699,19.7969,19.7969,105821.0
2021-04-22 13:45:00,24.41,24.45,24.41,24.42,159511.0,19.7969,19.8293,19.7969,19.805,159511.0
2021-04-22 13:50:00,24.41,24.43,24.4,24.43,154040.0,19.7969,19.8131,19.7888,19.8131,154040.0
2021-04-22 13:55:00,24.43,24.44,24.38,24.4,223392.0,19.8131,19.8212,19.7726,19.7888,223392.0
2021-04-22 14:00:00,24.39,24.4,24.31,24.34,301282.0,19.7807,19.7888,19.7158,19.7401,301282.0
2021-04-22 14:05:00,24.34,24.38,24.31,24.37,172659.0,19.7401,19.7726,19.7158,19.7644,172659.0
2021-04-22 14:10:00,24.36,24.38,24.34,24.37,98894.0,19.7563,19.7726,19.7401,19.7644,98894.0
2021-04-22 14:15:00,24.37,24.39,24.35,24.39,58398.0,19.7644,19.7807,19.7482,19.7807,58398.0
2021-04-22 14:20:00,24.39,24.4,24.35,24.38,67257.0,19.7807,19.7888,19.7482,19.7726,67257.0
2021-04-22 14:25:00,24.39,24.43,24.37,24.43,67738.0,19.7807,19.8131,19.7644,19.8131,67738.0
2021-04-22 14:30:00,24.42,24.44,24.4,24.44,146674.0,19.805,19.8212,19.7888,19.8212,146674.0
2021-04-22 14:35:00,24.43,24.45,24.41,24.45,96921.0,19.8131,19.8293,19.7969,19.8293,96921.0
2021-04-22 14:40:00,24.44,24.46,24.43,24.46,88393.0,19.8212,19.8374,19.8131,19.8374,88393.0
2021-04-22 14:45:00,24.46,24.46,24.42,24.44,97958.0,19.8374,19.8374,19.805,19.8212,97958.0
2021-04-22 14:50:00,24.43,24.45,24.41,24.44,84550.0,19.8131,19.8293,19.7969,19.8212,84550.0
2021-04-22 14:55:00,24.44,24.46,24.43,24.44,80874.0,19.8212,19.8374,19.8131,19.8212,80874.0
2021-04-22 15:00:00,24.44,24.46,24.43,24.45,85733.0,19.8212,19.8374,19.8131,19.8293,85733.0
2021-04-22 15:05:00,24.45,24.45,24.38,24.4,122071.0,19.8293,19.8293,19.7726,19.7888,122071.0
2021-04-22 15:10:00,24.4,24.42,24.38,24.41,115770.0,19.7888,19.805,19.7726,19.7969,115770.0
2021-04-22 15:15:00,24.41,24.41,24.35,24.37,233084.0,19.7969,19.7969,19.7482,19.7644,233084.0
2021-04-22 15:20:00,24.38,24.38,24.35,24.36,117583.0,19.7726,19.7726,19.7482,19.7563,117583.0
2021-04-22 15:25:00,24.35,24.38,24.35,24.38,104423.0,19.7482,19.7726,19.7482,19.7726,104423.0
2021-04-22 15:30:00,24.38,24.43,24.37,24.42,106794.0,19.7726,19.8131,19.7644,19.805,106794.0
2021-04-22 15:35:00,24.42,24.45,24.41,24.42,110675.0,19.805,19.8293,19.7969,19.805,110675.0
2021-04-22 15:40:00,24.43,24.44,24.41,24.41,104321.0,19.8131,19.8212,19.7969,19.7969,104321.0
2021-04-22 15:45:00,24.42,24.45,24.4,24.41,165276.0,19.805,19.8293,19.7888,19.7969,165276.0
2021-04-22 15:50:00,24.41,24.42,24.36,24.38,175184.0,19.7969,19.805,19.7563,19.7726,175184.0
2021-04-22 15:55:00,24.38,24.39,24.34,24.34,361482.0,19.7726,19.7807,19.7401,19.7401,361482.0
2021-04-23 09:30:00,24.35,24.37,24.26,24.33,362340.0,19.7482,19.7644,19.6752,19.732,362340.0
2021-04-23 09:35:00,24.32,24.39,24.31,24.33,192593.0,19.7239,19.7807,19.7158,19.732,192593.0
2021-04-23 09:40:00,24.33,24.36,24.3,24.32,179552.0,19.732,19.7563,19.7077,19.7239,179552.0
2021-04-23 09:45:00,24.31,24.32,24.22,24.3,257605.0,19.7158,19.7239,19.6428,19.7077,257605.0
2021-04-23 09:50:00,24.3,24.31,24.24,24.28,127947.0,19.7077,19.7158,19.659,19.6915,127947.0
2021-04-23 09:55:00,24.28,24.33,24.26,24.33,190629.0,19.6915,19.732,19.6752,19.732,190629.0
2021-04-23 10:00:00,24.32,24.37,24.31,24.35,252388.0,19.7239,19.7644,19.7158,19.7482,252388.0
2021-04-23 10:05:00,24.35,24.38,24.33,24.36,160980.0,19.7482,19.7726,19.732,19.7563,160980.0
2021-04-23 10:10:00,24.37,24.45,24.36,24.43,202590.0,19.7644,19.8293,19.7563,19.8131,202590.0
2021-04-23 10:15:00,24.43,24.47,24.42,24.43,188510.0,19.8131,19.8455,19.805,19.8131,188510.0
2021-04-23 10:20:00,24.43,24.51,24.42,24.5,236472.0,19.8131,19.878,19.805,19.8699,236472.0
2021-04-23 10:25:00,24.49,24.52,24.49,24.51,237152.0,19.8618,19.8861,19.8618,19.878,237152.0
2021-04-23 10:30:00,24.51,24.55,24.48,24.52,197537.0,19.878,19.9104,19.8537,19.8861,197537.0
2021-04-23 10:35:00,24.51,24.53,24.45,24.46,132857.0,19.878,19.8942,19.8293,19.8374,132857.0
2021-04-23 10:40:00,24.46,24.49,24.43,24.44,140696.0,19.8374,19.8618,19.8131,19.8212,140696.0
2021-04-23 10:45:00,24.44,24.45,24.38,24.39,120901.0,19.8212,19.8293,19.7726,19.7807,120901.0
2021-04-23 10:50:00,24.39,24.42,24.38,24.4,203749.0,19.7807,19.805,19.7726,19.7888,203749.0
2021-04-23 10:55:00,24.39,24.44,24.39,24.42,150402.0,19.7807,19.8212,19.7807,19.805,150402.0
2021-04-23 11:00:00,24.43,24.48,24.43,24.46,87385.0,19.8131,19.8537,19.8131,19.8374,87385.0
2021-04-23 11:05:00,24.47,24.48,24.42,24.43,83492.0,19.8455,19.8537,19.805,19.8131,83492.0
2021-04-23 11:10:00,24.43,24.45,24.42,24.42,90852.0,19.8131,19.8293,19.805,19.805,90852.0
2021-04-23 11:15:00,24.42,24.45,24.41,24.44,89659.0,19.805,19.8293,19.7969,19.8212,89659.0
2021-04-23 11:20:00,24.44,24.48,24.43,24.43,73891.0,19.8212,19.8537,19.8131,19.8131,73891.0
2021-04-23 11:25:00,24.43,24.43,24.4,24.42,89103.0,19.8131,19.8131,19.7888,19.805,89103.0
2021-04-23 11:30:00,24.42,24.43,24.38,24.41,146931.0,19.805,19.8131,19.7726,19.7969,146931.0
2021-04-23 11:35:00,24.4,24.43,24.38,24.38,48570.0,19.7888,19.8131,19.7726,19.7726,48570.0
2021-04-23 11:40:00,24.38,24.41,24.38,24.41,42622.0,19.7726,19.7969,19.7726,19.7969,42622.0
2021-04-23 11:45:00,24.4,24.41,24.35,24.38,87157.0,19.7888,19.7969,19.7482,19.7726,87157.0
2021-04-23 11:50:00,24.37,24.4,24.37,24.39,47830.0,19.7644,19.7888,19.7644,19.7807,47830.0
2021-04-23 11:55:00,24.39,24.39,24.35,24.36,119994.0,19.7807,19.7807,19.7482,19.7563,119994.0
2021-04-23 12:00:00,24.37,24.39,24.36,24.37,52261.0,19.7644,19.7807,19.7563,19.7644,52261.0
2021-04-23 12:05:00,24.38,24.39,24.36,24.37,60451.0,19.7726,19.7807,19.7563,19.7644,60451.0
2021-04-23 12:10:00,24.37,24.37,24.35,24.36,46596.0,19.7644,19.7644,19.7482,19.7563,46596.0
2021-04-23 12:15:00,24.35,24.37,24.34,24.36,69093.0,19.7482,19.7644,19.7401,19.7563,69093.0
2021-04-23 12:20:00,24.36,24.38,24.35,24.38,53365.0,19.7563,19.7726,19.7482,19.7726,53365.0
2021-04-23 12:25:00,24.37,24.39,24.36,24.38,64490.0,19.7644,19.7807,19.7563,19.7726,64490.0
2021-04-23 12:30:00,24.38,24.4,24.37,24.38,86684.0,19.7726,19.7888,19.7644,19.7726,86684.0
2021-04-23 12:35:00,24.37,24.39,24.36,24.39,98198.0,19.7644,19.7807,19.7563,19.7807,98198.0
2021-04-23 12:40:00,24.39,24.4,24.38,24.39,52026.0,19.7807,19.7888,19.7726,19.7807,52026.0
2021-04-23 12:45:00,24.39,24.44,24.38,24.44,53782.0,19.7807,19.8212,19.7726,19.8212,53782.0
2021-04-23 12:50:00,24.43,24.45,24.43,24.45,98916.0,19.8131,19.8293,19.8131,19.8293,98916.0
2021-04-23 12:55:00,24.45,24.45,24.41,24.42,88893.0,19.8293,19.8293,19.7969,19.805,88893.0
2021-04-23 13:00:00,24.42,24.43,24.4,24.42,76796.0,19.805,19.8131,19.7888,19.805,76796.0
2021-04-23 13:05:00,24.42,24.42,24.4,24.41,18971.0,19.805,19.805,19.7888,19.7969,18971.0
2021-04-23 13:10:00,24.41,24.41,24.39,24.4,52521.0,19.7969,19.7969,19.7807,19.7888,52521.0
2021-04-23 13:15:00,24.4,24.43,24.39,24.42,66470.0,19.7888,19.8131,19.7807,19.805,66470.0
2021-04-23 13:20:00,24.43,24.45,24.42,24.45,70774.0,19.8131,19.8293,19.805,19.8293,70774.0
2021-04-23 13:25:00,24.45,24.46,24.44,24.45,116204.0,19.8293,19.8374,19.8212,19.8293,116204.0
2021-04-23 13:30:00,24.45,24.47,24.44,24.46,78154.0,19.8293,19.8455,19.8212,19.8374,78154.0
2021-04-23 13:35:00,24.46,24.46,24.43,24.43,100537.0,19.8374,19.8374,19.8131,19.8131,100537.0
2021-04-23 13:40:00,24.44,24.47,24.44,24.47,59196.0,19.8212,19.8455,19.8212,19.8455,59196.0
2021-04-23 13:45:00,24.46,24.48,24.46,24.47,53383.0,19.8374,19.8537,19.8374,19.8455,53383.0
2021-04-23 13:50:00,24.48,24.48,24.45,24.46,179278.0,19.8537,19.8537,19.8293,19.8374,179278.0
2021-04-23 13:55:00,24.46,24.46,24.44,24.46,107733.0,19.8374,19.8374,19.8212,19.8374,107733.0
2021-04-23 14:00:00,24.46,24.46,24.43,24.44,94984.0,19.8374,19.8374,19.8131,19.8212,94984.0
2021-04-23 14:05:00,24.44,24.48,24.43,24.47,112747.0,19.8212,19.8537,19.8131,19.8455,112747.0
2021-04-23 14:10:00,24.47,24.49,24.46,24.48,81282.0,19.8455,19.8618,19.8374,19.8537,81282.0
2021-04-23 14:15:00,24.48,24.49,24.44,24.45,180152.0,19.8537,19.8618,19.8212,19.8293,180152.0
2021-04-23 14:20:00,24.44,24.46,24.41,24.42,60879.0,19.8212,19.8374,19.7969,19.805,60879.0
2021-04-23 14:25:00,24.42,24.43,24.39,24.42,112319.0,19.805,19.8131,19.7807,19.805,112319.0
2021-04-23 14:30:00,24.41,24.44,24.4,24.44,71977.0,19.7969,19.8212,19.7888,19.8212,71977.0
2021-04-23 14:35:00,24.43,24.45,24.43,24.44,74227.0,19.8131,19.8293,19.8131,19.8212,74227.0
2021-04-23 14:40:00,24.44,24.47,24.43,24.46,131523.0,19.8212,19.8455,19.8131,19.8374,131523.0
2021-04-23 14:45:00,24.47,24.47,24.44,24.46,85274.0,19.8455,19.8455,19.8212,19.8374,85274.0
2021-04-23 14:50:00,24.46,24.48,24.45,24.48,66446.0,19.8374,19.8537,19.8293,19.8537,66446.0
2021-04-23 14:55:00,24.48,24.48,24.46,24.46,48641.0,19.8537,19.8537,19.8374,19.8374,48641.0
2021-04-23 15:00:00,24.46,24.48,24.45,24.48,130793.0,19.8374,19.8537,19.8293,19.8537,130793.0
2021-04-23 15:05:00,24.48,24.49,24.47,24.48,53979.0,19.8537,19.8618,19.8455,19.8537,53979.0
2021-04-23 15:10:00,24.48,24.52,24.48,24.52,71664.0,19.8537,19.8861,19.8537,19.8861,71664.0
2021-04-23 15:15:00,24.52,24.53,24.5,24.51,99874.0,19.8861,19.8942,19.8699,19.878,99874.0
2021-04-23 15:20:00,24.51,24.54,24.5,24.52,93940.0,19.878,19.9023,19.8699,19.8861,93940.0
2021-04-23 15:25:00,24.52,24.53,24.48,24.5,264548.0,19.8861,19.8942,19.8537,19.8699,264548.0
2021-04-23 15:30:00,24.5,24.54,24.49,24.53,48391.0,19.8699,19.9023,19.8618,19.8942,48391.0
2021-04-23 15:35:00,24.54,24.55,24.52,24.55,133020.0,19.9023,19.9104,19.8861,19.9104,133020.0
2021-04-23 15:40:00,24.55,24.55,24.52,24.53,80896.0,19.9104,19.9104,19.8861,19.8942,80896.0
2021-04-23 15:45:00,24.52,24.53,24.5,24.52,176880.0,19.8861,19.8942,19.8699,19.8861,176880.0
2021-04-23 15:50:00,24.52,24.52,24.48,24.5,252912.0,19.8861,19.8861,19.8537,19.8699,252912.0
2021-04-23 15:55:00,24.5,24.52,24.48,24.52,486222.0,19.8699,19.8861,19.8537,19.8861,486222.0
2021-04-26 09:30:00,24.67,24.85,24.65,24.8,476035.0,20.0077,20.1537,19.9915,20.1132,476035.0
2021-04-26 09:35:00,24.8,24.82,24.73,24.77,167488.0,20.1132,20.1294,20.0564,20.0888,167488.0
2021-04-26 09:40:00,24.77,24.84,24.74,24.83,219150.0,20.0888,20.1456,20.0645,20.1375,219150.0
2021-04-26 09:45:00,24.83,24.85,24.79,24.84,315843.0,20.1375,20.1537,20.1051,20.1456,315843.0
2021-04-26 09:50:00,24.85,24.86,24.79,24.85,252938.0,20.1537,20.1618,20.1051,20.1537,252938.0
2021-04-26 09:55:00,24.85,24.9,24.85,24.89,206534.0,20.1537,20.1943,20.1537,20.1862,206534.0
2021-04-26 10:00:00,24.88,24.96,24.87,24.95,306850.0,20.1781,20.2429,20.17,20.2348,306850.0
2021-04-26 10:05:00,24.94,24.96,24.9,24.92,163598.0,20.2267,20.2429,20.1943,20.2105,163598.0
2021-04-26 10:10:00,24.92,24.93,24.87,24.92,266923.0,20.2105,20.2186,20.17,20.2105,266923.0
2021-04-26 10:15:00,24.92,24.94,24.86,24.9,191937.0,20.2105,20.2267,20.1618,20.1943,191937.0
2021-04-26 10:20:00,24.9,24.94,24.88,24.91,164424.0,20.1943,20.2267,20.1781,20.2024,164424.0
2021-04-26 10:25:00,24.91,24.94,24.85,24.87,306487.0,20.2024,20.2267,20.1537,20.17,306487.0
2021-04-26 10:30:00,24.87,24.87,24.82,24.86,211198.0,20.17,20.17,20.1294,20.1618,211198.0
2021-04-26 10:35:00,24.85,24.89,24.81,24.84,153601.0,20.1537,20.1862,20.1213,20.1456,153601.0
2021-04-26 10:40:00,24.83,24.84,24.77,24.79,183723.0,20.1375,20.1456,20.0888,20.1051,183723.0
2021-04-26 10:45:00,24.79,24.82,24.78,24.8,159297.0,20.1051,20.1294,20.097,20.1132,159297.0
2021-04-26 10:50:00,24.8,24.82,24.78,24.8,154058.0,20.1132,20.1294,20.097,20.1132,154058.0
2021-04-26 10:55:00,24.8,24.83,24.79,24.82,145652.0,20.1132,20.1375,20.1051,20.1294,145652.0
2021-04-26 11:00:00,24.82,24.89,24.81,24.89,135680.0,20.1294,20.1862,20.1213,20.1862,135680.0
2021-04-26 11:05:00,24.89,24.91,24.88,24.89,260388.0,20.1862,20.2024,20.1781,20.1862,260388.0
2021-04-26 11:10:00,24.89,24.9,24.85,24.86,181200.0,20.1862,20.1943,20.1537,20.1618,181200.0
2021-04-26 11:15:00,24.86,24.91,24.86,24.89,192835.0,20.1618,20.2024,20.1618,20.1862,192835.0
2021-04-26 11:20:00,24.89,24.9,24.86,24.87,199922.0,20.1862,20.1943,20.1618,20.17,199922.0
2021-04-26 11:25:00,24.88,24.88,24.83,24.86,224170.0,20.1781,20.1781,20.1375,20.1618,224170.0
2021-04-26 11:30:00,24.86,24.89,24.83,24.86,264985.0,20.1618,20.1862,20.1375,20.1618,264985.0
2021-04-26 11:35:00,24.86,24.88,24.84,24.87,78960.0,20.1618,20.1781,20.1456,20.17,78960.0
2021-04-26 11:40:00,24.88,24.9,24.86,24.9,141625.0,20.1781,20.1943,20.1618,20.1943,141625.0
2021-04-26 11:45:00,24.9,24.94,24.89,24.89,92574.0,20.1943,20.2267,20.1862,20.1862,92574.0
2021-04-26 11:50:00,24.89,24.93,24.89,24.93,64261.0,20.1862,20.2186,20.1862,20.2186,64261.0
2021-04-26 11:55:00,24.93,24.95,24.92,24.94,91634.0,20.2186,20.2348,20.2105,20.2267,91634.0
2021-04-26 12:00:00,24.94,24.94,24.89,24.89,93774.0,20.2267,20.2267,20.1862,20.1862,93774.0
2021-04-26 12:05:00,24.89,24.92,24.88,24.9,82320.0,20.1862,20.2105,20.1781,20.1943,82320.0
2021-04-26 12:10:00,24.9,24.93,24.9,24.93,76746.0,20.1943,20.2186,20.1943,20.2186,76746.0
2021-04-26 12:15:00,24.93,24.93,24.89,24.91,46105.0,20.2186,20.2186,20.1862,20.2024,46105.0
2021-04-26 12:20:00,24.9,24.91,24.87,24.91,83236.0,20.1943,20.2024,20.17,20.2024,83236.0
2021-04-26 12:25:00,24.9,24.91,24.87,24.89,63665.0,20.1943,20.2024,20.17,20.1862,63665.0
2021-04-26 12:30:00,24.88,24.9,24.86,24.89,110570.0,20.1781,20.1943,20.1618,20.1862,110570.0
2021-04-26 12:35:00,24.89,24.9,24.87,24.88,114107.0,20.1862,20.1943,20.17,20.1781,114107.0
2021-04-26 12:40:00,24.87,24.9,24.87,24.9,65724.0,20.17,20.1943,20.17,20.1943,65724.0
2021-04-26 12:45:00,24.89,24.92,24.89,24.9,70324.0,20.1862,20.2105,20.1862,20.1943,70324.0
2021-04-26 12:50:00,24.9,24.92,24.89,24.92,50106.0,20.1943,20.2105,20.1862,20.2105,50106.0
2021-04-26 12:55:00,24.91,24.92,24.89,24.91,102669.0,20.2024,20.2105,20.1862,20.2024,102669.0
2021-04-26 13:00:00,24.91,24.92,24.9,24.91,76379.0,20.2024,20.2105,20.1943,20.2024,76379.0
2021-04-26 13:05:00,24.9,24.92,24.89,24.9,83935.0,20.1943,20.2105,20.1862,20.1943,83935.0
2021-04-26 13:10:00,24.9,24.92,24.9,24.91,95486.0,20.1943,20.2105,20.1943,20.2024,95486.0
2021-04-26 13:15:00,24.92,24.95,24.92,24.94,68177.0,20.2105,20.2348,20.2105,20.2267,68177.0
2021-04-26 13:20:00,24.94,24.95,24.91,24.91,76622.0,20.2267,20.2348,20.2024,20.2024,76622.0
2021-04-26 13:25:00,24.92,24.93,24.89,24.92,131907.0,20.2105,20.2186,20.1862,20.2105,131907.0
2021-04-26 13:30:00,24.92,24.93,24.89,24.89,75381.0,20.2105,20.2186,20.1862,20.1862,75381.0
2021-04-26 13:35:00,24.89,24.9,24.85,24.87,75810.0,20.1862,20.1943,20.1537,20.17,75810.0
2021-04-26 13:40:00,24.86,24.88,24.86,24.87,72236.0,20.1618,20.1781,20.1618,20.17,72236.0
2021-04-26 13:45:00,24.86,24.88,24.85,24.88,87699.0,20.1618,20.1781,20.1537,20.1781,87699.0
2021-04-26 13:50:00,24.88,24.88,24.86,24.86,69551.0,20.1781,20.1781,20.1618,20.1618,69551.0
2021-04-26 13:55:00,24.86,24.87,24.85,24.86,32972.0,20.1618,20.17,20.1537,20.1618,32972.0
2021-04-26 14:00:00,24.86,24.88,24.85,24.87,128782.0,20.1618,20.1781,20.1537,20.17,128782.0
2021-04-26 14:05:00,24.88,24.88,24.85,24.86,134547.0,20.1781,20.1781,20.1537,20.1618,134547.0
2021-04-26 14:10:00,24.86,24.86,24.83,24.85,197517.0,20.1618,20.1618,20.1375,20.1537,197517.0
2021-04-26 14:15:00,24.85,24.85,24.82,24.83,129236.0,20.1537,20.1537,20.1294,20.1375,129236.0
2021-04-26 14:20:00,24.83,24.83,24.79,24.8,140704.0,20.1375,20.1375,20.1051,20.1132,140704.0
2021-04-26 14:25:00,24.79,24.82,24.78,24.81,115788.0,20.1051,20.1294,20.097,20.1213,115788.0
2021-04-26 14:30:00,24.82,24.82,24.77,24.78,152549.0,20.1294,20.1294,20.0888,20.097,152549.0
2021-04-26 14:35:00,24.78,24.79,24.77,24.79,127937.0,20.097,20.1051,20.0888,20.1051,127937.0
2021-04-26 14:40:00,24.79,24.82,24.78,24.8,95688.0,20.1051,20.1294,20.097,20.1132,95688.0
2021-04-26 14:45:00,24.8,24.83,24.79,24.81,88644.0,20.1132,20.1375,20.1051,20.1213,88644.0
2021-04-26 14:50:00,24.82,24.86,24.81,24.84,139677.0,20.1294,20.1618,20.1213,20.1456,139677.0
2021-04-26 14:55:00,24.84,24.85,24.84,24.84,41044.0,20.1456,20.1537,20.1456,20.1456,41044.0
2021-04-26 15:00:00,24.85,24.85,24.83,24.84,67146.0,20.1537,20.1537,20.1375,20.1456,67146.0
2021-04-26 15:05:00,24.84,24.89,24.83,24.88,135393.0,20.1456,20.1862,20.1375,20.1781,135393.0
2021-04-26 15:10:00,24.88,24.88,24.87,24.88,55149.0,20.1781,20.1781,20.17,20.1781,55149.0
2021-04-26 15:15:00,24.88,24.92,24.87,24.92,96662.0,20.1781,20.2105,20.17,20.2105,96662.0
2021-04-26 15:20:00,24.92,24.94,24.91,24.93,126081.0,20.2105,20.2267,20.2024,20.2186,126081.0
2021-04-26 15:25:00,24.92,24.93,24.86,24.86,166682.0,20.2105,20.2186,20.1618,20.1618,166682.0
2021-04-26 15:30:00,24.87,24.9,24.85,24.89,194419.0,20.17,20.1943,20.1537,20.1862,194419.0
2021-04-26 15:35:00,24.89,24.93,24.89,24.93,135690.0,20.1862,20.2186,20.1862,20.2186,135690.0
2021-04-26 15:40:00,24.93,24.93,24.9,24.93,190137.0,20.2186,20.2186,20.1943,20.2186,190137.0
2021-04-26 15:45:00,24.93,24.93,24.89,24.89,376253.0,20.2186,20.2186,20.1862,20.1862,376253.0
2021-04-26 15:50:00,24.9,24.91,24.88,24.9,347759.0,20.1943,20.2024,20.1781,20.1943,347759.0
2021-04-26 15:55:00,24.9,24.92,24.88,24.92,828631.0,20.1943,20.2105,20.1781,20.2105,828631.0
2021-04-27 09:30:00,25.14,25.31,25.13,25.27,664206.0,20.3889,20.5268,20.3808,20.4944,664206.0
2021-04-27 09:35:00,25.27,25.27,25.14,25.18,456518.0,20.4944,20.4944,20.3889,20.4214,456518.0
2021-04-27 09:40:00,25.18,25.18,25.07,25.11,371686.0,20.4214,20.4214,20.3322,20.3646,371686.0
2021-04-27 09:45:00,25.12,25.12,25.01,25.08,427191.0,20.3727,20.3727,20.2835,20.3403,427191.0
2021-04-27 09:50:00,25.09,25.18,25.02,25.14,458703.0,20.3484,20.4214,20.2916,20.3889,458703.0
2021-04-27 09:55:00,25.14,25.19,25.13,25.14,421165.0,20.3889,20.4295,20.3808,20.3889,421165.0
2021-04-27 10:00:00,25.13,25.15,25.03,25.05,347808.0,20.3808,20.397,20.2997,20.3159,347808.0
2021-04-27 10:05:00,25.05,25.15,25.02,25.14,513018.0,20.3159,20.397,20.2916,20.3889,513018.0
2021-04-27 10:10:00,25.14,25.15,25.05,25.05,204238.0,20.3889,20.397,20.3159,20.3159,204238.0
2021-04-27 10:15:00,25.05,25.07,25.02,25.04,279252.0,20.3159,20.3322,20.2916,20.3078,279252.0
2021-04-27 10:20:00,25.03,25.05,24.98,25.01,309729.0,20.2997,20.3159,20.2592,20.2835,309729.0
2021-04-27 10:25:00,25.01,25.02,24.98,25.02,271975.0,20.2835,20.2916,20.2592,20.2916,271975.0
2021-04-27 10:30:00,25.02,25.03,25.0,25.01,284012.0,20.2916,20.2997,20.2754,20.2835,284012.0
2021-04-27 10:35:00,25.02,25.03,24.93,24.94,268502.0,20.2916,20.2997,20.2186,20.2267,268502.0
2021-04-27 10:40:00,24.94,24.95,24.9,24.94,211606.0,20.2267,20.2348,20.1943,20.2267,211606.0
2021-04-27 10:45:00,24.94,24.96,24.92,24.95,274020.0,20.2267,20.2429,20.2105,20.2348,274020.0
2021-04-27 10:50:00,24.95,24.96,24.87,24.88,303372.0,20.2348,20.2429,20.17,20.1781,303372.0
2021-04-27 10:55:00,24.88,24.89,24.83,24.86,348776.0,20.1781,20.1862,20.1375,20.1618,348776.0
2021-04-27 11:00:00,24.87,24.88,24.82,24.83,291013.0,20.17,20.1781,20.1294,20.1375,291013.0
2021-04-27 11:05:00,24.82,24.83,24.77,24.79,226370.0,20.1294,20.1375,20.0888,20.1051,226370.0
2021-04-27 11:10:00,24.79,24.86,24.78,24.85,216553.0,20.1051,20.1618,20.097,20.1537,216553.0
2021-04-27 11:15:00,24.86,24.88,24.8,24.84,161580.0,20.1618,20.1781,20.1132,20.1456,161580.0
2021-04-27 11:20:00,24.84,24.85,24.8,24.83,165134.0,20.1456,20.1537,20.1132,20.1375,165134.0
2021-04-27 11:25:00,24.82,24.83,24.75,24.76,260385.0,20.1294,20.1375,20.0726,20.0807,260385.0
2021-04-27 11:30:00,24.76,24.79,24.73,24.79,631353.0,20.0807,20.1051,20.0564,20.1051,631353.0
2021-04-27 11:35:00,24.8,24.83,24.78,24.82,180687.0,20.1132,20.1375,20.097,20.1294,180687.0
2021-04-27 11:40:00,24.82,24.83,24.76,24.78,116297.0,20.1294,20.1375,20.0807,20.097,116297.0
2021-04-27 11:45:00,24.78,24.82,24.76,24.77,134899.0,20.097,20.1294,20.0807,20.0888,134899.0
2021-04-27 11:50:00,24.77,24.81,24.76,24.79,107870.0,20.0888,20.1213,20.0807,20.1051,107870.0
2021-04-27 11:55:00,24.79,24.83,24.78,24.83,95101.0,20.1051,20.1375,20.097,20.1375,95101.0
2021-04-27 12:00:00,24.83,24.86,24.82,24.86,64868.0,20.1375,20.1618,20.1294,20.1618,64868.0
2021-04-27 12:05:00,24.86,24.86,24.82,24.85,72480.0,20.1618,20.1618,20.1294,20.1537,72480.0
2021-04-27 12:10:00,24.85,24.89,24.82,24.88,92843.0,20.1537,20.1862,20.1294,20.1781,92843.0
2021-04-27 12:15:00,24.89,24.92,24.88,24.91,141507.0,20.1862,20.2105,20.1781,20.2024,141507.0
2021-04-27 12:20:00,24.91,24.91,24.88,24.88,139157.0,20.2024,20.2024,20.1781,20.1781,139157.0
2021-04-27 12:25:00,24.89,24.92,24.88,24.89,109619.0,20.1862,20.2105,20.1781,20.1862,109619.0
2021-04-27 12:30:00,24.9,24.91,24.88,24.88,67859.0,20.1943,20.2024,20.1781,20.1781,67859.0
2021-04-27 12:35:00,24.89,24.89,24.85,24.89,94608.0,20.1862,20.1862,20.1537,20.1862,94608.0
2021-04-27 12:40:00,24.88,24.88,24.84,24.84,89568.0,20.1781,20.1781,20.1456,20.1456,89568.0
2021-04-27 12:45:00,24.84,24.85,24.81,24.82,54316.0,20.1456,20.1537,20.1213,20.1294,54316.0
2021-04-27 12:50:00,24.81,24.84,24.8,24.83,115475.0,20.1213,20.1456,20.1132,20.1375,115475.0
2021-04-27 12:55:00,24.82,24.84,24.8,24.82,87101.0,20.1294,20.1456,20.1132,20.1294,87101.0
2021-04-27 13:00:00,24.81,24.84,24.8,24.84,95446.0,20.1213,20.1456,20.1132,20.1456,95446.0
2021-04-27 13:05:00,24.84,24.85,24.81,24.84,56580.0,20.1456,20.1537,20.1213,20.1456,56580.0
2021-04-27 13:10:00,24.84,24.86,24.83,24.84,104685.0,20.1456,20.1618,20.1375,20.1456,104685.0
2021-04-27 13:15:00,24.84,24.85,24.81,24.81,72648.0,20.1456,20.1537,20.1213,20.1213,72648.0
2021-04-27 13:20:00,24.81,24.83,24.78,24.8,141327.0,20.1213,20.1375,20.097,20.1132,141327.0
2021-04-27 13:25:00,24.8,24.81,24.78,24.79,107417.0,20.1132,20.1213,20.097,20.1051,107417.0
2021-04-27 13:30:00,24.78,24.8,24.77,24.79,74962.0,20.097,20.1132,20.0888,20.1051,74962.0
2021-04-27 13:35:00,24.78,24.82,24.78,24.8,84887.0,20.097,20.1294,20.097,20.1132,84887.0
2021-04-27 13:40:00,24.8,24.83,24.8,24.83,57605.0,20.1132,20.1375,20.1132,20.1375,57605.0
2021-04-27 13:45:00,24.83,24.84,24.79,24.8,60797.0,20.1375,20.1456,20.1051,20.1132,60797.0
2021-04-27 13:50:00,24.8,24.82,24.79,24.8,73098.0,20.1132,20.1294,20.1051,20.1132,73098.0
2021-04-27 13:55:00,24.79,24.84,24.79,24.83,56607.0,20.1051,20.1456,20.1051,20.1375,56607.0
2021-04-27 14:00:00,24.83,24.83,24.79,24.79,38379.0,20.1375,20.1375,20.1051,20.1051,38379.0
2021-04-27 14:05:00,24.8,24.8,24.77,24.78,38062.0,20.1132,20.1132,20.0888,20.097,38062.0
2021-04-27 14:10:00,24.78,24.8,24.77,24.8,83679.0,20.097,20.1132,20.0888,20.1132,83679.0
2021-04-27 14:15:00,24.8,24.8,24.78,24.79,24195.0,20.1132,20.1132,20.097,20.1051,24195.0
2021-04-27 14:20:00,24.79,24.8,24.76,24.78,79083.0,20.1051,20.1132,20.0807,20.097,79083.0
2021-04-27 14:25:00,24.78,24.8,24.78,24.8,37602.0,20.097,20.1132,20.097,20.1132,37602.0
2021-04-27 14:30:00,24.8,24.83,24.78,24.8,163154.0,20.1132,20.1375,20.097,20.1132,163154.0
2021-04-27 14:35:00,24.8,24.86,24.79,24.85,100719.0,20.1132,20.1618,20.1051,20.1537,100719.0
2021-04-27 14:40:00,24.84,24.87,24.84,24.87,70551.0,20.1456,20.17,20.1456,20.17,70551.0
2021-04-27 14:45:00,24.86,24.89,24.86,24.89,65091.0,20.1618,20.1862,20.1618,20.1862,65091.0
2021-04-27 14:50:00,24.89,24.91,24.88,24.9,76569.0,20.1862,20.2024,20.1781,20.1943,76569.0
2021-04-27 14:55:00,24.9,24.93,24.89,24.89,109463.0,20.1943,20.2186,20.1862,20.1862,109463.0
2021-04-27 15:00:00,24.9,24.93,24.88,24.91,71313.0,20.1943,20.2186,20.1781,20.2024,71313.0
2021-04-27 15:05:00,24.92,24.93,24.9,24.92,71098.0,20.2105,20.2186,20.1943,20.2105,71098.0
2021-04-27 15:10:00,24.91,24.96,24.91,24.96,119340.0,20.2024,20.2429,20.2024,20.2429,119340.0
2021-04-27 15:15:00,24.96,24.98,24.94,24.98,84013.0,20.2429,20.2592,20.2267,20.2592,84013.0
2021-04-27 15:20:00,24.98,25.0,24.97,24.98,156552.0,20.2592,20.2754,20.2511,20.2592,156552.0
2021-04-27 15:25:00,24.98,25.03,24.98,25.03,314400.0,20.2592,20.2997,20.2592,20.2997,314400.0
2021-04-27 15:30:00,25.02,25.03,24.98,25.0,193790.0,20.2916,20.2997,20.2592,20.2754,193790.0
2021-04-27 15:35:00,25.0,25.03,24.99,25.0,196949.0,20.2754,20.2997,20.2673,20.2754,196949.0
2021-04-27 15:40:00,25.0,25.01,24.96,24.98,315181.0,20.2754,20.2835,20.2429,20.2592,315181.0
2021-04-27 15:45:00,24.98,24.99,24.95,24.96,180067.0,20.2592,20.2673,20.2348,20.2429,180067.0
2021-04-27 15:50:00,24.97,24.98,24.93,24.95,391730.0,20.2511,20.2592,20.2186,20.2348,391730.0
2021-04-27 15:55:00,24.95,24.98,24.94,24.95,451914.0,20.2348,20.2592,20.2267,20.2348,451914.0
2021-04-28 09:30:00,25.3,25.55,25.29,25.54,857267.0,20.5187,20.7214,20.5106,20.7133,857267.0
2021-04-28 09:35:00,25.54,25.59,25.49,25.53,619010.0,20.7133,20.7539,20.6728,20.7052,619010.0
2021-04-28 09:40:00,25.54,25.59,25.51,25.56,378101.0,20.7133,20.7539,20.689,20.7296,378101.0
2021-04-28 09:45:00,25.57,25.58,25.4,25.43,477487.0,20.7377,20.7458,20.5998,20.6241,477487.0
2021-04-28 09:50:00,25.43,25.46,25.39,25.44,398054.0,20.6241,20.6484,20.5917,20.6322,398054.0
2021-04-28 09:55:00,25.43,25.44,25.38,25.39,206980.0,20.6241,20.6322,20.5836,20.5917,206980.0
2021-04-28 10:00:00,25.39,25.4,25.31,25.37,274054.0,20.5917,20.5998,20.5268,20.5755,274054.0
2021-04-28 10:05:00,25.37,25.42,25.35,25.42,196990.0,20.5755,20.616,20.5592,20.616,196990.0
2021-04-28 10:10:00,25.42,25.47,25.37,25.44,254159.0,20.616,20.6566,20.5755,20.6322,254159.0
2021-04-28 10:15:00,25.44,25.54,25.44,25.53,227033.0,20.6322,20.7133,20.6322,20.7052,227033.0
2021-04-28 10:20:00,25.53,25.56,25.51,25.54,284664.0,20.7052,20.7296,20.689,20.7133,284664.0
2021-04-28 10:25:00,25.55,25.59,25.54,25.56,249706.0,20.7214,20.7539,20.7133,20.7296,249706.0
2021-04-28 10:30:00,25.57,25.63,25.57,25.61,254066.0,20.7377,20.7863,20.7377,20.7701,254066.0
2021-04-28 10:35:00,25.61,25.64,25.58,25.62,255726.0,20.7701,20.7944,20.7458,20.7782,255726.0
2021-04-28 10:40:00,25.62,25.67,25.59,25.64,403373.0,20.7782,20.8188,20.7539,20.7944,403373.0
2021-04-28 10:45:00,25.64,25.69,25.62,25.67,198561.0,20.7944,20.835,20.7782,20.8188,198561.0
2021-04-28 10:50:00,25.67,25.71,25.64,25.64,295119.0,20.8188,20.8512,20.7944,20.7944,295119.0
2021-04-28 10:55:00,25.64,25.67,25.6,25.64,208018.0,20.7944,20.8188,20.762,20.7944,208018.0
2021-04-28 11:00:00,25.65,25.67,25.61,25.61,218957.0,20.8025,20.8188,20.7701,20.7701,218957.0
2021-04-28 11:05:00,25.62,25.64,25.6,25.61,153581.0,20.7782,20.7944,20.762,20.7701,153581.0
2021-04-28 11:10:00,25.61,25.64,25.61,25.62,263514.0,20.7701,20.7944,20.7701,20.7782,263514.0
2021-04-28 11:15:00,25.63,25.67,25.61,25.67,231732.0,20.7863,20.8188,20.7701,20.8188,231732.0
2021-04-28 11:20:00,25.66,25.73,25.66,25.67,338048.0,20.8107,20.8674,20.8107,20.8188,338048.0
2021-04-28 11:25:00,25.67,25.68,25.63,25.67,293656.0,20.8188,20.8269,20.7863,20.8188,293656.0
2021-04-28 11:30:00,25.67,25.67,25.57,25.6,391438.0,20.8188,20.8188,20.7377,20.762,391438.0
2021-04-28 11:35:00,25.59,25.6,25.56,25.56,143134.0,20.7539,20.762,20.7296,20.7296,143134.0
2021-04-28 11:40:00,25.56,25.61,25.54,25.59,112447.0,20.7296,20.7701,20.7133,20.7539,112447.0
2021-04-28 11:45:00,25.58,25.63,25.58,25.61,60185.0,20.7458,20.7863,20.7458,20.7701,60185.0
2021-04-28 11:50:00,25.61,25.63,25.6,25.62,68870.0,20.7701,20.7863,20.762,20.7782,68870.0
2021-04-28 11:55:00,25.62,25.64,25.61,25.62,88623.0,20.7782,20.7944,20.7701,20.7782,88623.0
2021-04-28 12:00:00,25.62,25.63,25.59,25.62,118355.0,20.7782,20.7863,20.7539,20.7782,118355.0
2021-04-28 12:05:00,25.62,25.62,25.57,25.58,87168.0,20.7782,20.7782,20.7377,20.7458,87168.0
2021-04-28 12:10:00,25.58,25.6,25.57,25.58,86675.0,20.7458,20.762,20.7377,20.7458,86675.0
2021-04-28 12:15:00,25.57,25.6,25.57,25.6,158186.0,20.7377,20.762,20.7377,20.762,158186.0
2021-04-28 12:20:00,25.59,25.6,25.57,25.59,120103.0,20.7539,20.762,20.7377,20.7539,120103.0
2021-04-28 12:25:00,25.59,25.6,25.58,25.58,162619.0,20.7539,20.762,20.7458,20.7458,162619.0
2021-04-28 12:30:00,25.59,25.61,25.58,25.61,274943.0,20.7539,20.7701,20.7458,20.7701,274943.0
2021-04-28 12:35:00,25.61,25.64,25.6,25.63,99592.0,20.7701,20.7944,20.762,20.7863,99592.0
2021-04-28 12:40:00,25.63,25.63,25.61,25.62,64080.0,20.7863,20.7863,20.7701,20.7782,64080.0
2021-04-28 12:45:00,25.62,25.63,25.61,25.62,138384.0,20.7782,20.7863,20.7701,20.7782,138384.0
2021-04-28 12:50:00,25.61,25.62,25.57,25.59,209486.0,20.7701,20.7782,20.7377,20.7539,209486.0
2021-04-28 12:55:00,25.58,25.6,25.58,25.59,86567.0,20.7458,20.762,20.7458,20.7539,86567.0
2021-04-28 13:00:00,25.59,25.61,25.58,25.59,59712.0,20.7539,20.7701,20.7458,20.7539,59712.0
2021-04-28 13:05:00,25.59,25.61,25.58,25.61,36029.0,20.7539,20.7701,20.7458,20.7701,36029.0
2021-04-28 13:10:00,25.6,25.61,25.59,25.59,33098.0,20.762,20.7701,20.7539,20.7539,33098.0
2021-04-28 13:15:00,25.59,25.6,25.58,25.6,45001.0,20.7539,20.762,20.7458,20.762,45001.0
2021-04-28 13:20:00,25.59,25.6,25.55,25.55,112710.0,20.7539,20.762,20.7214,20.7214,112710.0
2021-04-28 13:25:00,25.56,25.59,25.54,25.55,128345.0,20.7296,20.7539,20.7133,20.7214,128345.0
2021-04-28 13:30:00,25.55,25.56,25.54,25.56,99078.0,20.7214,20.7296,20.7133,20.7296,99078.0
2021-04-28 13:35:00,25.55,25.58,25.55,25.57,82524.0,20.7214,20.7458,20.7214,20.7377,82524.0
2021-04-28 13:40:00,25.56,25.58,25.55,25.56,90809.0,20.7296,20.7458,20.7214,20.7296,90809.0
2021-04-28 13:45:00,25.56,25.57,25.55,25.55,61325.0,20.7296,20.7377,20.7214,20.7214,61325.0
2021-04-28 13:50:00,25.55,25.57,25.54,25.55,158314.0,20.7214,20.7377,20.7133,20.7214,158314.0
2021-04-28 13:55:00,25.56,25.56,25.54,25.55,63589.0,20.7296,20.7296,20.7133,20.7214,63589.0
2021-04-28 14:00:00,25.55,25.59,25.53,25.56,129233.0,20.7214,20.7539,20.7052,20.7296,129233.0
2021-04-28 14:05:00,25.56,25.57,25.53,25.54,93021.0,20.7296,20.7377,20.7052,20.7133,93021.0
2021-04-28 14:10:00,25.53,25.57,25.5,25.56,116997.0,20.7052,20.7377,20.6809,20.7296,116997.0
2021-04-28 14:15:00,25.55,25.57,25.53,25.56,112844.0,20.7214,20.7377,20.7052,20.7296,112844.0
2021-04-28 14:20:00,25.56,25.59,25.55,25.56,152968.0,20.7296,20.7539,20.7214,20.7296,152968.0
2021-04-28 14:25:00,25.55,25.58,25.54,25.57,205397.0,20.7214,20.7458,20.7133,20.7377,205397.0
2021-04-28 14:30:00,25.58,25.58,25.55,25.55,68600.0,20.7458,20.7458,20.7214,20.7214,68600.0
2021-04-28 14:35:00,25.56,25.59,25.55,25.56,144222.0,20.7296,20.7539,20.7214,20.7296,144222.0
2021-04-28 14:40:00,25.56,25.59,25.54,25.59,317263.0,20.7296,20.7539,20.7133,20.7539,317263.0
2021-04-28 14:45:00,25.58,25.6,25.55,25.55,120417.0,20.7458,20.762,20.7214,20.7214,120417.0
2021-04-28 14:50:00,25.55,25.61,25.55,25.59,166544.0,20.7214,20.7701,20.7214,20.7539,166544.0
2021-04-28 14:55:00,25.59,25.59,25.56,25.58,145474.0,20.7539,20.7539,20.7296,20.7458,145474.0
2021-04-28 15:00:00,25.57,25.6,25.57,25.6,154810.0,20.7377,20.762,20.7377,20.762,154810.0
2021-04-28 15:05:00,25.59,25.61,25.59,25.6,148586.0,20.7539,20.7701,20.7539,20.762,148586.0
2021-04-28 15:10:00,25.6,25.6,25.52,25.57,161930.0,20.762,20.762,20.6971,20.7377,161930.0
2021-04-28 15:15:00,25.57,25.6,25.55,25.59,183850.0,20.7377,20.762,20.7214,20.7539,183850.0
2021-04-28 15:20:00,25.59,25.61,25.57,25.58,166674.0,20.7539,20.7701,20.7377,20.7458,166674.0
2021-04-28 15:25:00,25.58,25.61,25.57,25.6,159125.0,20.7458,20.7701,20.7377,20.762,159125.0
2021-04-28 15:30:00,25.6,25.6,25.57,25.59,137039.0,20.762,20.762,20.7377,20.7539,137039.0
2021-04-28 15:35:00,25.59,25.64,25.59,25.63,324629.0,20.7539,20.7944,20.7539,20.7863,324629.0
2021-04-28 15:40:00,25.62,25.65,25.62,25.64,209659.0,20.7782,20.8025,20.7782,20.7944,209659.0
2021-04-28 15:45:00,25.63,25.65,25.63,25.64,319266.0,20.7863,20.8025,20.7863,20.7944,319266.0
2021-04-28 15:50:00,25.65,25.65,25.58,25.6,456741.0,20.8025,20.8025,20.7458,20.762,456741.0
2021-04-28 15:55:00,25.59,25.66,25.59,25.65,585409.0,20.7539,20.8107,20.7539,20.8025,585409.0
2021-04-29 09:30:00,25.83,25.9,25.82,25.88,356607.0,20.9485,21.0053,20.9404,20.9891,356607.0
2021-04-29 09:35:00,25.88,25.88,25.68,25.79,370835.0,20.9891,20.9891,20.8269,20.9161,370835.0
2021-04-29 09:40:00,25.8,25.84,25.79,25.83,162771.0,20.9242,20.9566,20.9161,20.9485,162771.0
2021-04-29 09:45:00,25.83,25.93,25.82,25.89,219784.0,20.9485,21.0296,20.9404,20.9972,219784.0
2021-04-29 09:50:00,25.9,25.95,25.87,25.88,197757.0,21.0053,21.0458,20.981,20.9891,197757.0
2021-04-29 09:55:00,25.88,25.92,25.84,25.85,291528.0,20.9891,21.0215,20.9566,20.9647,291528.0
2021-04-29 10:00:00,25.85,25.85,25.73,25.74,271216.0,20.9647,20.9647,20.8674,20.8755,271216.0
2021-04-29 10:05:00,25.74,25.74,25.65,25.67,326030.0,20.8755,20.8755,20.8025,20.8188,326030.0
2021-04-29 10:10:00,25.67,25.69,25.61,25.61,319760.0,20.8188,20.835,20.7701,20.7701,319760.0
2021-04-29 10:15:00,25.61,25.64,25.56,25.58,263894.0,20.7701,20.7944,20.7296,20.7458,263894.0
2021-04-29 10:20:00,25.58,25.64,25.55,25.62,213561.0,20.7458,20.7944,20.7214,20.7782,213561.0
2021-04-29 10:25:00,25.62,25.69,25.59,25.68,204605.0,20.7782,20.835,20.7539,20.8269,204605.0
2021-04-29 10:30:00,25.68,25.68,25.53,25.58,288374.0,20.8269,20.8269,20.7052,20.7458,288374.0
2021-04-29 10:35:00,25.58,25.58,25.47,25.48,236372.0,20.7458,20.7458,20.6566,20.6647,236372.0
2021-04-29 10:40:00,25.48,25.56,25.46,25.53,259815.0,20.6647,20.7296,20.6484,20.7052,259815.0
2021-04-29 10:45:00,25.54,25.55,25.48,25.49,234327.0,20.7133,20.7214,20.6647,20.6728,234327.0
2021-04-29 10:50:00,25.49,25.58,25.48,25.53,222268.0,20.6728,20.7458,20.6647,20.7052,222268.0
2021-04-29 10:55:00,25.53,25.59,25.52,25.56,200658.0,20.7052,20.7539,20.6971,20.7296,200658.0
2021-04-29 11:00:00,25.56,25.64,25.55,25.61,167452.0,20.7296,20.7944,20.7214,20.7701,167452.0
2021-04-29 11:05:00,25.61,25.65,25.6,25.61,185636.0,20.7701,20.8025,20.762,20.7701,185636.0
2021-04-29 11:10:00,25.62,25.63,25.57,25.58,146687.0,20.7782,20.7863,20.7377,20.7458,146687.0
2021-04-29 11:15:00,25.57,25.58,25.51,25.53,151998.0,20.7377,20.7458,20.689,20.7052,151998.0
2021-04-29 11:20:00,25.54,25.54,25.46,25.5,183281.0,20.7133,20.7133,20.6484,20.6809,183281.0
2021-04-29 11:25:00,25.49,25.52,25.47,25.51,267071.0,20.6728,20.6971,20.6566,20.689,267071.0
2021-04-29 11:30:00,25.51,25.52,25.42,25.45,236281.0,20.689,20.6971,20.616,20.6403,236281.0
2021-04-29 11:35:00,25.45,25.45,25.41,25.42,59974.0,20.6403,20.6403,20.6079,20.616,59974.0
2021-04-29 11:40:00,25.42,25.47,25.42,25.47,40672.0,20.616,20.6566,20.616,20.6566,40672.0
2021-04-29 11:45:00,25.46,25.47,25.42,25.42,35744.0,20.6484,20.6566,20.616,20.616,35744.0
2021-04-29 11:50:00,25.41,25.47,25.41,25.47,69610.0,20.6079,20.6566,20.6079,20.6566,69610.0
2021-04-29 11:55:00,25.47,25.5,25.46,25.47,142563.0,20.6566,20.6809,20.6484,20.6566,142563.0
2021-04-29 12:00:00,25.47,25.47,25.4,25.42,108173.0,20.6566,20.6566,20.5998,20.616,108173.0
2021-04-29 12:05:00,25.41,25.42,25.3,25.33,197273.0,20.6079,20.616,20.5187,20.543,197273.0
2021-04-29 12:10:00,25.34,25.37,25.32,25.36,132245.0,20.5511,20.5755,20.5349,20.5673,132245.0
2021-04-29 12:15:00,25.36,25.37,25.31,25.36,77499.0,20.5673,20.5755,20.5268,20.5673,77499.0
2021-04-29 12:20:00,25.36,25.39,25.35,25.37,50364.0,20.5673,20.5917,20.5592,20.5755,50364.0
2021-04-29 12:25:00,25.37,25.37,25.33,25.35,51450.0,20.5755,20.5755,20.543,20.5592,51450.0
2021-04-29 12:30:00,25.35,25.4,25.33,25.4,44784.0,20.5592,20.5998,20.543,20.5998,44784.0
2021-04-29 12:35:00,25.41,25.43,25.4,25.42,87998.0,20.6079,20.6241,20.5998,20.616,87998.0
2021-04-29 12:40:00,25.42,25.46,25.41,25.46,43055.0,20.616,20.6484,20.6079,20.6484,43055.0
2021-04-29 12:45:00,25.46,25.49,25.44,25.48,61878.0,20.6484,20.6728,20.6322,20.6647,61878.0
2021-04-29 12:50:00,25.48,25.5,25.47,25.49,47437.0,20.6647,20.6809,20.6566,20.6728,47437.0
2021-04-29 12:55:00,25.48,25.48,25.45,25.46,59225.0,20.6647,20.6647,20.6403,20.6484,59225.0
2021-04-29 13:00:00,25.47,25.47,25.42,25.46,39404.0,20.6566,20.6566,20.616,20.6484,39404.0
2021-04-29 13:05:00,25.46,25.5,25.44,25.48,49121.0,20.6484,20.6809,20.6322,20.6647,49121.0
2021-04-29 13:10:00,25.49,25.49,25.45,25.45,50857.0,20.6728,20.6728,20.6403,20.6403,50857.0
2021-04-29 13:15:00,25.45,25.46,25.44,25.46,27268.0,20.6403,20.6484,20.6322,20.6484,27268.0
2021-04-29 13:20:00,25.46,25.48,25.43,25.45,69165.0,20.6484,20.6647,20.6241,20.6403,69165.0
2021-04-29 13:25:00,25.45,25.48,25.44,25.46,42354.0,20.6403,20.6647,20.6322,20.6484,42354.0
2021-04-29 13:30:00,25.46,25.48,25.43,25.45,56066.0,20.6484,20.6647,20.6241,20.6403,56066.0
2021-04-29 13:35:00,25.45,25.45,25.43,25.44,31834.0,20.6403,20.6403,20.6241,20.6322,31834.0
2021-04-29 13:40:00,25.43,25.48,25.42,25.47,56757.0,20.6241,20.6647,20.616,20.6566,56757.0
2021-04-29 13:45:00,25.48,25.49,25.45,25.48,46173.0,20.6647,20.6728,20.6403,20.6647,46173.0
2021-04-29 13:50:00,25.49,25.49,25.44,25.45,53514.0,20.6728,20.6728,20.6322,20.6403,53514.0
2021-04-29 13:55:00,25.45,25.47,25.41,25.41,43710.0,20.6403,20.6566,20.6079,20.6079,43710.0
2021-04-29 14:00:00,25.42,25.43,25.38,25.39,96597.0,20.616,20.6241,20.5836,20.5917,96597.0
2021-04-29 14:05:00,25.39,25.4,25.37,25.38,52935.0,20.5917,20.5998,20.5755,20.5836,52935.0
2021-04-29 14:10:00,25.38,25.39,25.37,25.39,42559.0,20.5836,20.5917,20.5755,20.5917,42559.0
2021-04-29 14:15:00,25.39,25.42,25.37,25.41,53779.0,20.5917,20.616,20.5755,20.6079,53779.0
2021-04-29 14:20:00,25.42,25.43,25.4,25.43,61020.0,20.616,20.6241,20.5998,20.6241,61020.0
2021-04-29 14:25:00,25.43,25.47,25.42,25.47,83426.0,20.6241,20.6566,20.616,20.6566,83426.0
2021-04-29 14:30:00,25.46,25.47,25.46,25.46,26003.0,20.6484,20.6566,20.6484,20.6484,26003.0
2021-04-29 14:35:00,25.46,25.47,25.45,25.47,60738.0,20.6484,20.6566,20.6403,20.6566,60738.0
2021-04-29 14:40:00,25.46,25.5,25.46,25.5,58404.0,20.6484,20.6809,20.6484,20.6809,58404.0
2021-04-29 14:45:00,25.5,25.55,25.49,25.53,138917.0,20.6809,20.7214,20.6728,20.7052,138917.0
2021-04-29 14:50:00,25.53,25.54,25.51,25.52,73255.0,20.7052,20.7133,20.689,20.6971,73255.0
2021-04-29 14:55:00,25.52,25.55,25.51,25.55,70522.0,20.6971,20.7214,20.689,20.7214,70522.0
2021-04-29 15:00:00,25.55,25.58,25.54,25.56,67907.0,20.7214,20.7458,20.7133,20.7296,67907.0
2021-04-29 15:05:00,25.56,25.57,25.53,25.54,105676.0,20.7296,20.7377,20.7052,20.7133,105676.0
2021-04-29 15:10:00,25.55,25.56,25.54,25.55,71722.0,20.7214,20.7296,20.7133,20.7214,71722.0
2021-04-29 15:15:00,25.55,25.56,25.5,25.51,89281.0,20.7214,20.7296,20.6809,20.689,89281.0
2021-04-29 15:20:00,25.51,25.52,25.49,25.5,107049.0,20.689,20.6971,20.6728,20.6809,107049.0
2021-04-29 15:25:00,25.5,25.5,25.46,25.46,121672.0,20.6809,20.6809,20.6484,20.6484,121672.0
2021-04-29 15:30:00,25.46,25.49,25.46,25.48,81312.0,20.6484,20.6728,20.6484,20.6647,81312.0
2021-04-29 15:35:00,25.49,25.5,25.45,25.5,106623.0,20.6728,20.6809,20.6403,20.6809,106623.0
2021-04-29 15:40:00,25.49,25.51,25.47,25.5,231000.0,20.6728,20.689,20.6566,20.6809,231000.0
2021-04-29 15:45:00,25.5,25.53,25.49,25.5,200303.0,20.6809,20.7052,20.6728,20.6809,200303.0
2021-04-29 15:50:00,25.5,25.53,25.49,25.52,230015.0,20.6809,20.7052,20.6728,20.6971,230015.0
2021-04-29 15:55:00,25.52,25.52,25.47,25.49,288216.0,20.6971,20.6971,20.6566,20.6728,288216.0
2021-04-30 09:30:00,25.45,25.51,25.29,25.51,489081.0,20.6403,20.689,20.5106,20.689,489081.0
2021-04-30 09:35:00,25.51,25.54,25.47,25.53,177463.0,20.689,20.7133,20.6566,20.7052,177463.0
2021-04-30 09:40:00,25.52,25.57,25.49,25.51,151155.0,20.6971,20.7377,20.6728,20.689,151155.0
2021-04-30 09:45:00,25.52,25.62,25.51,25.6,224220.0,20.6971,20.7782,20.689,20.762,224220.0
2021-04-30 09:50:00,25.61,25.62,25.56,25.6,183375.0,20.7701,20.7782,20.7296,20.762,183375.0
2021-04-30 09:55:00,25.6,25.62,25.56,25.6,182188.0,20.762,20.7782,20.7296,20.762,182188.0
2021-04-30 10:00:00,25.6,25.62,25.55,25.56,182450.0,20.762,20.7782,20.7214,20.7296,182450.0
2021-04-30 10:05:00,25.56,25.57,25.51,25.53,87212.0,20.7296,20.7377,20.689,20.7052,87212.0
2021-04-30 10:10:00,25.54,25.57,25.48,25.48,149026.0,20.7133,20.7377,20.6647,20.6647,149026.0
2021-04-30 10:15:00,25.48,25.5,25.35,25.39,225070.0,20.6647,20.6809,20.5592,20.5917,225070.0
2021-04-30 10:20:00,25.39,25.41,25.37,25.39,101775.0,20.5917,20.6079,20.5755,20.5917,101775.0
2021-04-30 10:25:00,25.39,25.47,25.37,25.42,104573.0,20.5917,20.6566,20.5755,20.616,104573.0
2021-04-30 10:30:00,25.42,25.42,25.34,25.34,137246.0,20.616,20.616,20.5511,20.5511,137246.0
2021-04-30 10:35:00,25.35,25.38,25.33,25.37,214197.0,20.5592,20.5836,20.543,20.5755,214197.0
2021-04-30 10:40:00,25.37,25.39,25.35,25.38,93586.0,20.5755,20.5917,20.5592,20.5836,93586.0
2021-04-30 10:45:00,25.37,25.38,25.31,25.32,136562.0,20.5755,20.5836,20.5268,20.5349,136562.0
2021-04-30 10:50:00,25.32,25.37,25.31,25.34,168669.0,20.5349,20.5755,20.5268,20.5511,168669.0
2021-04-30 10:55:00,25.34,25.38,25.32,25.37,142855.0,20.5511,20.5836,20.5349,20.5755,142855.0
2021-04-30 11:00:00,25.36,25.37,25.32,25.34,184988.0,20.5673,20.5755,20.5349,20.5511,184988.0
2021-04-30 11:05:00,25.34,25.36,25.31,25.34,199882.0,20.5511,20.5673,20.5268,20.5511,199882.0
2021-04-30 11:10:00,25.34,25.35,25.29,25.32,163277.0,20.5511,20.5592,20.5106,20.5349,163277.0
2021-04-30 11:15:00,25.31,25.32,25.27,25.29,176859.0,20.5268,20.5349,20.4944,20.5106,176859.0
2021-04-30 11:20:00,25.29,25.32,25.27,25.3,68140.0,20.5106,20.5349,20.4944,20.5187,68140.0
2021-04-30 11:25:00,25.31,25.33,25.26,25.29,93013.0,20.5268,20.543,20.4862,20.5106,93013.0
2021-04-30 11:30:00,25.28,25.29,25.25,25.26,128982.0,20.5025,20.5106,20.4781,20.4862,128982.0
2021-04-30 11:35:00,25.26,25.29,25.26,25.28,55810.0,20.4862,20.5106,20.4862,20.5025,55810.0
2021-04-30 11:40:00,25.27,25.28,25.26,25.27,41746.0,20.4944,20.5025,20.4862,20.4944,41746.0
2021-04-30 11:45:00,25.27,25.27,25.24,25.27,66651.0,20.4944,20.4944,20.47,20.4944,66651.0
2021-04-30 11:50:00,25.27,25.29,25.24,25.28,65750.0,20.4944,20.5106,20.47,20.5025,65750.0
2021-04-30 11:55:00,25.27,25.28,25.26,25.27,40935.0,20.4944,20.5025,20.4862,20.4944,40935.0
2021-04-30 12:00:00,25.27,25.29,25.26,25.27,50868.0,20.4944,20.5106,20.4862,20.4944,50868.0
2021-04-30 12:05:00,25.28,25.3,25.26,25.27,34861.0,20.5025,20.5187,20.4862,20.4944,34861.0
2021-04-30 12:10:00,25.27,25.29,25.26,25.28,58585.0,20.4944,20.5106,20.4862,20.5025,58585.0
2021-04-30 12:15:00,25.28,25.28,25.24,25.27,66582.0,20.5025,20.5025,20.47,20.4944,66582.0
2021-04-30 12:20:00,25.26,25.3,25.26,25.3,47878.0,20.4862,20.5187,20.4862,20.5187,47878.0
2021-04-30 12:25:00,25.3,25.3,25.28,25.29,67580.0,20.5187,20.5187,20.5025,20.5106,67580.0
2021-04-30 12:30:00,25.29,25.29,25.26,25.29,26752.0,20.5106,20.5106,20.4862,20.5106,26752.0
2021-04-30 12:35:00,25.28,25.33,25.28,25.33,36207.0,20.5025,20.543,20.5025,20.543,36207.0
2021-04-30 12:40:00,25.33,25.35,25.31,25.34,46062.0,20.543,20.5592,20.5268,20.5511,46062.0
2021-04-30 12:45:00,25.34,25.36,25.33,25.35,45076.0,20.5511,20.5673,20.543,20.5592,45076.0
2021-04-30 12:50:00,25.35,25.36,25.33,25.34,49689.0,20.5592,20.5673,20.543,20.5511,49689.0
2021-04-30 12:55:00,25.33,25.34,25.31,25.32,63131.0,20.543,20.5511,20.5268,20.5349,63131.0
2021-04-30 13:00:00,25.33,25.33,25.3,25.33,23495.0,20.543,20.543,20.5187,20.543,23495.0
2021-04-30 13:05:00,25.33,25.35,25.31,25.35,25782.0,20.543,20.5592,20.5268,20.5592,25782.0
2021-04-30 13:10:00,25.35,25.35,25.31,25.32,40299.0,20.5592,20.5592,20.5268,20.5349,40299.0
2021-04-30 13:15:00,25.32,25.33,25.31,25.33,22875.0,20.5349,20.543,20.5268,20.543,22875.0
2021-04-30 13:20:00,25.32,25.33,25.3,25.33,65073.0,20.5349,20.543,20.5187,20.543,65073.0
2021-04-30 13:25:00,25.33,25.33,25.3,25.31,81972.0,20.543,20.543,20.5187,20.5268,81972.0
2021-04-30 13:30:00,25.32,25.32,25.29,25.3,34395.0,20.5349,20.5349,20.5106,20.5187,34395.0
2021-04-30 13:35:00,25.3,25.32,25.29,25.32,30526.0,20.5187,20.5349,20.5106,20.5349,30526.0
2021-04-30 13:40:00,25.31,25.36,25.31,25.36,68288.0,20.5268,20.5673,20.5268,20.5673,68288.0
2021-04-30 13:45:00,25.36,25.36,25.32,25.32,63293.0,20.5673,20.5673,20.5349,20.5349,63293.0
2021-04-30 13:50:00,25.33,25.33,25.27,25.27,43529.0,20.543,20.543,20.4944,20.4944,43529.0
2021-04-30 13:55:00,25.27,25.27,25.25,25.26,43335.0,20.4944,20.4944,20.4781,20.4862,43335.0
2021-04-30 14:00:00,25.26,25.27,25.23,25.24,45328.0,20.4862,20.4944,20.4619,20.47,45328.0
2021-04-30 14:05:00,25.24,25.27,25.23,25.25,50060.0,20.47,20.4944,20.4619,20.4781,50060.0
2021-04-30 14:10:00,25.24,25.28,25.24,25.27,53010.0,20.47,20.5025,20.47,20.4944,53010.0
2021-04-30 14:15:00,25.27,25.3,25.26,25.3,39382.0,20.4944,20.5187,20.4862,20.5187,39382.0
2021-04-30 14:20:00,25.29,25.32,25.28,25.3,71731.0,20.5106,20.5349,20.5025,20.5187,71731.0
2021-04-30 14:25:00,25.3,25.31,25.28,25.29,71278.0,20.5187,20.5268,20.5025,20.5106,71278.0
2021-04-30 14:30:00,25.28,25.28,25.26,25.27,30111.0,20.5025,20.5025,20.4862,20.4944,30111.0
2021-04-30 14:35:00,25.27,25.28,25.25,25.26,35081.0,20.4944,20.5025,20.4781,20.4862,35081.0
2021-04-30 14:40:00,25.27,25.27,25.25,25.27,28090.0,20.4944,20.4944,20.4781,20.4944,28090.0
2021-04-30 14:45:00,25.26,25.27,25.25,25.26,22593.0,20.4862,20.4944,20.4781,20.4862,22593.0
2021-04-30 14:50:00,25.25,25.28,25.24,25.27,50618.0,20.4781,20.5025,20.47,20.4944,50618.0
2021-04-30 14:55:00,25.27,25.27,25.23,25.24,22184.0,20.4944,20.4944,20.4619,20.47,22184.0
2021-04-30 15:00:00,25.24,25.26,25.23,25.24,32777.0,20.47,20.4862,20.4619,20.47,32777.0
2021-04-30 15:05:00,25.25,25.25,25.23,25.24,47790.0,20.4781,20.4781,20.4619,20.47,47790.0
2021-04-30 15:10:00,25.24,25.25,25.21,25.23,101932.0,20.47,20.4781,20.4457,20.4619,101932.0
2021-04-30 15:15:00,25.22,25.23,25.21,25.21,49942.0,20.4538,20.4619,20.4457,20.4457,49942.0
2021-04-30 15:20:00,25.21,25.26,25.21,25.25,78208.0,20.4457,20.4862,20.4457,20.4781,78208.0
2021-04-30 15:25:00,25.25,25.26,25.24,25.26,59637.0,20.4781,20.4862,20.47,20.4862,59637.0
2021-04-30 15:30:00,25.26,25.26,25.22,25.23,77486.0,20.4862,20.4862,20.4538,20.4619,77486.0
2021-04-30 15:35:00,25.23,25.25,25.22,25.23,72647.0,20.4619,20.4781,20.4538,20.4619,72647.0
2021-04-30 15:40:00,25.23,25.24,25.21,25.21,96405.0,20.4619,20.47,20.4457,20.4457,96405.0
2021-04-30 15:45:00,25.21,25.25,25.19,25.25,252309.0,20.4457,20.4781,20.4295,20.4781,252309.0
2021-04-30 15:50:00,25.24,25.25,25.18,25.2,165942.0,20.47,20.4781,20.4214,20.4376,165942.0
2021-04-30 15:55:00,25.2,25.22,25.16,25.16,305091.0,20.4376,20.4538,20.4051,20.4051,305091.0
2021-05-03 09:30:00,25.47,25.47,25.32,25.39,308602.0,20.6566,20.6566,20.5349,20.5917,308602.0
2021-05-03 09:35:00,25.39,25.48,25.36,25.48,194169.0,20.5917,20.6647,20.5673,20.6647,194169.0
2021-05-03 09:40:00,25.48,25.61,25.48,25.57,258709.0,20.6647,20.7701,20.6647,20.7377,258709.0
2021-05-03 09:45:00,25.57,25.6,25.51,25.58,135560.0,20.7377,20.762,20.689,20.7458,135560.0
2021-05-03 09:50:00,25.57,25.6,25.55,25.57,122239.0,20.7377,20.762,20.7214,20.7377,122239.0
2021-05-03 09:55:00,25.57,25.65,25.57,25.6,220244.0,20.7377,20.8025,20.7377,20.762,220244.0
2021-05-03 10:00:00,25.59,25.6,25.52,25.57,136081.0,20.7539,20.762,20.6971,20.7377,136081.0
2021-05-03 10:05:00,25.57,25.61,25.56,25.57,127516.0,20.7377,20.7701,20.7296,20.7377,127516.0
2021-05-03 10:10:00,25.57,25.6,25.54,25.57,88556.0,20.7377,20.762,20.7133,20.7377,88556.0
2021-05-03 10:15:00,25.56,25.62,25.55,25.58,160285.0,20.7296,20.7782,20.7214,20.7458,160285.0
2021-05-03 10:20:00,25.58,25.6,25.53,25.53,149609.0,20.7458,20.762,20.7052,20.7052,149609.0
2021-05-03 10:25:00,25.53,25.54,25.44,25.45,97725.0,20.7052,20.7133,20.6322,20.6403,97725.0
2021-05-03 10:30:00,25.46,25.49,25.45,25.49,47315.0,20.6484,20.6728,20.6403,20.6728,47315.0
2021-05-03 10:35:00,25.49,25.53,25.48,25.52,65456.0,20.6728,20.7052,20.6647,20.6971,65456.0
2021-05-03 10:40:00,25.52,25.57,25.52,25.54,104195.0,20.6971,20.7377,20.6971,20.7133,104195.0
2021-05-03 10:45:00,25.53,25.56,25.5,25.52,90511.0,20.7052,20.7296,20.6809,20.6971,90511.0
2021-05-03 10:50:00,25.53,25.53,25.47,25.5,52653.0,20.7052,20.7052,20.6566,20.6809,52653.0
2021-05-03 10:55:00,25.5,25.53,25.49,25.51,68999.0,20.6809,20.7052,20.6728,20.689,68999.0
2021-05-03 11:00:00,25.5,25.53,25.49,25.51,60183.0,20.6809,20.7052,20.6728,20.689,60183.0
2021-05-03 11:05:00,25.52,25.53,25.48,25.49,52788.0,20.6971,20.7052,20.6647,20.6728,52788.0
2021-05-03 11:10:00,25.49,25.5,25.46,25.5,47031.0,20.6728,20.6809,20.6484,20.6809,47031.0
2021-05-03 11:15:00,25.49,25.52,25.47,25.52,40583.0,20.6728,20.6971,20.6566,20.6971,40583.0
2021-05-03 11:20:00,25.51,25.53,25.49,25.52,81843.0,20.689,20.7052,20.6728,20.6971,81843.0
2021-05-03 11:25:00,25.53,25.53,25.49,25.5,36573.0,20.7052,20.7052,20.6728,20.6809,36573.0
2021-05-03 11:30:00,25.5,25.51,25.49,25.5,48286.0,20.6809,20.689,20.6728,20.6809,48286.0
2021-05-03 11:35:00,25.5,25.53,25.49,25.53,105871.0,20.6809,20.7052,20.6728,20.7052,105871.0
2021-05-03 11:40:00,25.53,25.53,25.51,25.51,48134.0,20.7052,20.7052,20.689,20.689,48134.0
2021-05-03 11:45:00,25.52,25.52,25.45,25.46,148949.0,20.6971,20.6971,20.6403,20.6484,148949.0
2021-05-03 11:50:00,25.46,25.46,25.43,25.43,59386.0,20.6484,20.6484,20.6241,20.6241,59386.0
2021-05-03 11:55:00,25.44,25.46,25.42,25.43,71951.0,20.6322,20.6484,20.616,20.6241,71951.0
2021-05-03 12:00:00,25.43,25.47,25.42,25.47,49623.0,20.6241,20.6566,20.616,20.6566,49623.0
2021-05-03 12:05:00,25.46,25.49,25.46,25.46,47905.0,20.6484,20.6728,20.6484,20.6484,47905.0
2021-05-03 12:10:00,25.46,25.49,25.45,25.48,34939.0,20.6484,20.6728,20.6403,20.6647,34939.0
2021-05-03 12:15:00,25.48,25.51,25.47,25.51,97756.0,20.6647,20.689,20.6566,20.689,97756.0
2021-05-03 12:20:00,25.51,25.53,25.49,25.52,91907.0,20.689,20.7052,20.6728,20.6971,91907.0
2021-05-03 12:25:00,25.52,25.53,25.51,25.52,29769.0,20.6971,20.7052,20.689,20.6971,29769.0
2021-05-03 12:30:00,25.52,25.53,25.49,25.52,171286.0,20.6971,20.7052,20.6728,20.6971,171286.0
2021-05-03 12:35:00,25.51,25.52,25.48,25.49,38100.0,20.689,20.6971,20.6647,20.6728,38100.0
2021-05-03 12:40:00,25.49,25.52,25.47,25.51,51617.0,20.6728,20.6971,20.6566,20.689,51617.0
2021-05-03 12:45:00,25.51,25.53,25.48,25.51,38558.0,20.689,20.7052,20.6647,20.689,38558.0
2021-05-03 12:50:00,25.51,25.52,25.5,25.52,21367.0,20.689,20.6971,20.6809,20.6971,21367.0
2021-05-03 12:55:00,25.51,25.52,25.5,25.52,39620.0,20.689,20.6971,20.6809,20.6971,39620.0
2021-05-03 13:00:00,25.52,25.52,25.48,25.52,62734.0,20.6971,20.6971,20.6647,20.6971,62734.0
2021-05-03 13:05:00,25.52,25.54,25.5,25.53,41091.0,20.6971,20.7133,20.6809,20.7052,41091.0
2021-05-03 13:10:00,25.53,25.53,25.51,25.52,17408.0,20.7052,20.7052,20.689,20.6971,17408.0
2021-05-03 13:15:00,25.53,25.55,25.52,25.54,46616.0,20.7052,20.7214,20.6971,20.7133,46616.0
2021-05-03 13:20:00,25.53,25.54,25.52,25.53,13657.0,20.7052,20.7133,20.6971,20.7052,13657.0
2021-05-03 13:25:00,25.53,25.54,25.51,25.52,75438.0,20.7052,20.7133,20.689,20.6971,75438.0
2021-05-03 13:30:00,25.51,25.54,25.51,25.54,37767.0,20.689,20.7133,20.689,20.7133,37767.0
2021-05-03 13:35:00,25.53,25.56,25.52,25.55,190074.0,20.7052,20.7296,20.6971,20.7214,190074.0
2021-05-03 13:40:00,25.55,25.56,25.54,25.55,60170.0,20.7214,20.7296,20.7133,20.7214,60170.0
2021-05-03 13:45:00,25.55,25.55,25.53,25.55,95093.0,20.7214,20.7214,20.7052,20.7214,95093.0
2021-05-03 13:50:00,25.54,25.56,25.54,25.55,19165.0,20.7133,20.7296,20.7133,20.7214,19165.0
2021-05-03 13:55:00,25.55,25.56,25.54,25.55,98503.0,20.7214,20.7296,20.7133,20.7214,98503.0
2021-05-03 14:00:00,25.55,25.58,25.55,25.56,82827.0,20.7214,20.7458,20.7214,20.7296,82827.0
2021-05-03 14:05:00,25.56,25.58,25.56,25.58,43534.0,20.7296,20.7458,20.7296,20.7458,43534.0
2021-05-03 14:10:00,25.58,25.58,25.55,25.56,47243.0,20.7458,20.7458,20.7214,20.7296,47243.0
2021-05-03 14:15:00,25.56,25.57,25.55,25.57,25405.0,20.7296,20.7377,20.7214,20.7377,25405.0
2021-05-03 14:20:00,25.57,25.59,25.57,25.58,53718.0,20.7377,20.7539,20.7377,20.7458,53718.0
2021-05-03 14:25:00,25.58,25.6,25.56,25.58,66164.0,20.7458,20.762,20.7296,20.7458,66164.0
2021-05-03 14:30:00,25.58,25.6,25.58,25.6,33101.0,20.7458,20.762,20.7458,20.762,33101.0
2021-05-03 14:35:00,25.59,25.6,25.57,25.59,48473.0,20.7539,20.762,20.7377,20.7539,48473.0
2021-05-03 14:40:00,25.59,25.6,25.58,25.59,39190.0,20.7539,20.762,20.7458,20.7539,39190.0
2021-05-03 14:45:00,25.6,25.65,25.59,25.64,167930.0,20.762,20.8025,20.7539,20.7944,167930.0
2021-05-03 14:50:00,25.65,25.67,25.64,25.66,84356.0,20.8025,20.8188,20.7944,20.8107,84356.0
2021-05-03 14:55:00,25.66,25.66,25.64,25.66,53853.0,20.8107,20.8107,20.7944,20.8107,53853.0
2021-05-03 15:00:00,25.65,25.69,25.64,25.68,153661.0,20.8025,20.835,20.7944,20.8269,153661.0
2021-05-03 15:05:00,25.68,25.68,25.65,25.68,102889.0,20.8269,20.8269,20.8025,20.8269,102889.0
2021-05-03 15:10:00,25.67,25.69,25.67,25.68,62028.0,20.8188,20.835,20.8188,20.8269,62028.0
2021-05-03 15:15:00,25.68,25.72,25.67,25.7,193234.0,20.8269,20.8593,20.8188,20.8431,193234.0
2021-05-03 15:20:00,25.7,25.71,25.68,25.71,106782.0,20.8431,20.8512,20.8269,20.8512,106782.0
2021-05-03 15:25:00,25.71,25.72,25.69,25.7,93398.0,20.8512,20.8593,20.835,20.8431,93398.0
2021-05-03 15:30:00,25.7,25.7,25.67,25.68,144541.0,20.8431,20.8431,20.8188,20.8269,144541.0
2021-05-03 15:35:00,25.68,25.71,25.67,25.71,133912.0,20.8269,20.8512,20.8188,20.8512,133912.0
2021-05-03 15:40:00,25.71,25.71,25.68,25.7,151317.0,20.8512,20.8512,20.8269,20.8431,151317.0
2021-05-03 15:45:00,25.7,25.73,25.69,25.72,159092.0,20.8431,20.8674,20.835,20.8593,159092.0
2021-05-03 15:50:00,25.72,25.72,25.68,25.7,256661.0,20.8593,20.8593,20.8269,20.8431,256661.0
2021-05-03 15:55:00,25.7,25.72,25.68,25.7,383891.0,20.8431,20.8593,20.8269,20.8431,383891.0
2021-05-04 09:30:00,26.0,26.12,25.95,26.12,656813.0,21.0864,21.1837,21.0458,21.1837,656813.0
2021-05-04 09:35:00,26.12,26.14,25.97,25.99,370135.0,21.1837,21.1999,21.0621,21.0783,370135.0
2021-05-04 09:40:00,26.0,26.04,25.9,25.94,311307.0,21.0864,21.1188,21.0053,21.0377,311307.0
2021-05-04 09:45:00,25.93,25.94,25.79,25.8,433507.0,21.0296,21.0377,20.9161,20.9242,433507.0
2021-05-04 09:50:00,25.8,25.92,25.78,25.92,397485.0,20.9242,21.0215,20.908,21.0215,397485.0
2021-05-04 09:55:00,25.92,25.92,25.83,25.84,461201.0,21.0215,21.0215,20.9485,20.9566,461201.0
2021-05-04 10:00:00,25.84,25.86,25.77,25.78,394958.0,20.9566,20.9729,20.8999,20.908,394958.0
2021-05-04 10:05:00,25.77,25.86,25.73,25.84,304461.0,20.8999,20.9729,20.8674,20.9566,304461.0
2021-05-04 10:10:00,25.84,25.84,25.72,25.74,273913.0,20.9566,20.9566,20.8593,20.8755,273913.0
2021-05-04 10:15:00,25.74,25.82,25.66,25.81,346868.0,20.8755,20.9404,20.8107,20.9323,346868.0
2021-05-04 10:20:00,25.81,25.85,25.76,25.85,211872.0,20.9323,20.9647,20.8918,20.9647,211872.0
2021-05-04 10:25:00,25.85,25.93,25.83,25.9,220028.0,20.9647,21.0296,20.9485,21.0053,220028.0
2021-05-04 10:30:00,25.9,25.94,25.86,25.88,161365.0,21.0053,21.0377,20.9729,20.9891,161365.0
2021-05-04 10:35:00,25.88,26.02,25.87,26.02,274014.0,20.9891,21.1026,20.981,21.1026,274014.0
2021-05-04 10:40:00,26.02,26.03,25.97,25.98,188768.0,21.1026,21.1107,21.0621,21.0702,188768.0
2021-05-04 10:45:00,25.99,26.01,25.91,25.91,171282.0,21.0783,21.0945,21.0134,21.0134,171282.0
2021-05-04 10:50:00,25.91,25.97,25.87,25.96,203326.0,21.0134,21.0621,20.981,21.054,203326.0
2021-05-04 10:55:00,25.96,25.98,25.94,25.95,187087.0,21.054,21.0702,21.0377,21.0458,187087.0
2021-05-04 11:00:00,25.95,25.99,25.91,25.96,210904.0,21.0458,21.0783,21.0134,21.054,210904.0
2021-05-04 11:05:00,25.96,25.97,25.89,25.95,183607.0,21.054,21.0621,20.9972,21.0458,183607.0
2021-05-04 11:10:00,25.95,25.96,25.87,25.88,211264.0,21.0458,21.054,20.981,20.9891,211264.0
2021-05-04 11:15:00,25.88,25.93,25.86,25.92,184930.0,20.9891,21.0296,20.9729,21.0215,184930.0
2021-05-04 11:20:00,25.91,25.92,25.87,25.88,305526.0,21.0134,21.0215,20.981,20.9891,305526.0
2021-05-04 11:25:00,25.88,25.92,25.86,25.89,210061.0,20.9891,21.0215,20.9729,20.9972,210061.0
2021-05-04 11:30:00,25.89,25.93,25.88,25.9,350132.0,20.9972,21.0296,20.9891,21.0053,350132.0
2021-05-04 11:35:00,25.91,25.93,25.9,25.93,69585.0,21.0134,21.0296,21.0053,21.0296,69585.0
2021-05-04 11:40:00,25.92,25.93,25.89,25.91,134275.0,21.0215,21.0296,20.9972,21.0134,134275.0
2021-05-04 11:45:00,25.92,25.92,25.84,25.88,90234.0,21.0215,21.0215,20.9566,20.9891,90234.0
2021-05-04 11:50:00,25.89,25.92,25.86,25.91,71927.0,20.9972,21.0215,20.9729,21.0134,71927.0
2021-05-04 11:55:00,25.91,25.91,25.85,25.85,73734.0,21.0134,21.0134,20.9647,20.9647,73734.0
2021-05-04 12:00:00,25.85,25.94,25.85,25.94,74691.0,20.9647,21.0377,20.9647,21.0377,74691.0
2021-05-04 12:05:00,25.94,25.95,25.89,25.89,117698.0,21.0377,21.0458,20.9972,20.9972,117698.0
2021-05-04 12:10:00,25.89,25.92,25.89,25.91,51601.0,20.9972,21.0215,20.9972,21.0134,51601.0
2021-05-04 12:15:00,25.92,25.94,25.89,25.94,81057.0,21.0215,21.0377,20.9972,21.0377,81057.0
2021-05-04 12:20:00,25.94,25.95,25.9,25.94,72514.0,21.0377,21.0458,21.0053,21.0377,72514.0
2021-05-04 12:25:00,25.94,25.95,25.93,25.94,42841.0,21.0377,21.0458,21.0296,21.0377,42841.0
2021-05-04 12:30:00,25.94,25.94,25.89,25.92,132598.0,21.0377,21.0377,20.9972,21.0215,132598.0
2021-05-04 12:35:00,25.92,25.95,25.9,25.91,118640.0,21.0215,21.0458,21.0053,21.0134,118640.0
2021-05-04 12:40:00,25.9,25.91,25.85,25.88,172126.0,21.0053,21.0134,20.9647,20.9891,172126.0
2021-05-04 12:45:00,25.88,25.88,25.85,25.85,96261.0,20.9891,20.9891,20.9647,20.9647,96261.0
2021-05-04 12:50:00,25.86,25.89,25.83,25.84,91424.0,20.9729,20.9972,20.9485,20.9566,91424.0
2021-05-04 12:55:00,25.84,25.86,25.82,25.86,61275.0,20.9566,20.9729,20.9404,20.9729,61275.0
2021-05-04 13:00:00,25.85,25.86,25.83,25.86,85639.0,20.9647,20.9729,20.9485,20.9729,85639.0
2021-05-04 13:05:00,25.86,25.87,25.83,25.85,52125.0,20.9729,20.981,20.9485,20.9647,52125.0
2021-05-04 13:10:00,25.86,25.86,25.82,25.85,84750.0,20.9729,20.9729,20.9404,20.9647,84750.0
2021-05-04 13:15:00,25.85,25.87,25.84,25.86,41006.0,20.9647,20.981,20.9566,20.9729,41006.0
2021-05-04 13:20:00,25.86,25.89,25.85,25.87,47658.0,20.9729,20.9972,20.9647,20.981,47658.0
2021-05-04 13:25:00,25.86,25.9,25.86,25.88,39120.0,20.9729,21.0053,20.9729,20.9891,39120.0
2021-05-04 13:30:00,25.88,25.9,25.86,25.9,39421.0,20.9891,21.0053,20.9729,21.0053,39421.0
2021-05-04 13:35:00,25.89,25.93,25.89,25.93,60084.0,20.9972,21.0296,20.9972,21.0296,60084.0
2021-05-04 13:40:00,25.93,25.93,25.9,25.92,70202.0,21.0296,21.0296,21.0053,21.0215,70202.0
2021-05-04 13:45:00,25.92,25.93,25.88,25.92,76021.0,21.0215,21.0296,20.9891,21.0215,76021.0
2021-05-04 13:50:00,25.92,25.92,25.9,25.91,57584.0,21.0215,21.0215,21.0053,21.0134,57584.0
2021-05-04 13:55:00,25.92,25.93,25.91,25.92,48406.0,21.0215,21.0296,21.0134,21.0215,48406.0
2021-05-04 14:00:00,25.93,25.93,25.89,25.93,60675.0,21.0296,21.0296,20.9972,21.0296,60675.0
2021-05-04 14:05:00,25.93,25.94,25.9,25.93,52823.0,21.0296,21.0377,21.0053,21.0296,52823.0
2021-05-04 14:10:00,25.93,25.96,25.92,25.94,125659.0,21.0296,21.054,21.0215,21.0377,125659.0
2021-05-04 14:15:00,25.94,25.95,25.92,25.93,52909.0,21.0377,21.0458,21.0215,21.0296,52909.0
2021-05-04 14:20:00,25.93,25.93,25.87,25.89,104414.0,21.0296,21.0296,20.981,20.9972,104414.0
2021-05-04 14:25:00,25.9,25.92,25.88,25.91,59387.0,21.0053,21.0215,20.9891,21.0134,59387.0
2021-05-04 14:30:00,25.91,25.94,25.9,25.94,51243.0,21.0134,21.0377,21.0053,21.0377,51243.0
2021-05-04 14:35:00,25.93,25.94,25.92,25.93,45991.0,21.0296,21.0377,21.0215,21.0296,45991.0
2021-05-04 14:40:00,25.93,25.94,25.91,25.94,51259.0,21.0296,21.0377,21.0134,21.0377,51259.0
2021-05-04 14:45:00,25.94,25.97,25.93,25.96,100297.0,21.0377,21.0621,21.0296,21.054,100297.0
2021-05-04 14:50:00,25.96,25.96,25.93,25.95,110191.0,21.054,21.054,21.0296,21.0458,110191.0
2021-05-04 14:55:00,25.95,25.98,25.93,25.94,88065.0,21.0458,21.0702,21.0296,21.0377,88065.0
2021-05-04 15:00:00,25.93,25.95,25.91,25.94,65182.0,21.0296,21.0458,21.0134,21.0377,65182.0
2021-05-04 15:05:00,25.93,25.95,25.92,25.94,103604.0,21.0296,21.0458,21.0215,21.0377,103604.0
2021-05-04 15:10:00,25.95,25.96,25.9,25.92,107674.0,21.0458,21.054,21.0053,21.0215,107674.0
2021-05-04 15:15:00,25.91,25.93,25.88,25.9,134520.0,21.0134,21.0296,20.9891,21.0053,134520.0
2021-05-04 15:20:00,25.89,25.91,25.89,25.89,60139.0,20.9972,21.0134,20.9972,20.9972,60139.0
2021-05-04 15:25:00,25.9,25.92,25.88,25.91,154424.0,21.0053,21.0215,20.9891,21.0134,154424.0
2021-05-04 15:30:00,25.91,25.94,25.88,25.93,187243.0,21.0134,21.0377,20.9891,21.0296,187243.0
2021-05-04 15:35:00,25.93,25.95,25.9,25.92,204937.0,21.0296,21.0458,21.0053,21.0215,204937.0
2021-05-04 15:40:00,25.91,25.93,25.9,25.91,236559.0,21.0134,21.0296,21.0053,21.0134,236559.0
2021-05-04 15:45:00,25.91,25.92,25.89,25.92,239283.0,21.0134,21.0215,20.9972,21.0215,239283.0
2021-05-04 15:50:00,25.91,25.94,25.9,25.94,363190.0,21.0134,21.0377,21.0053,21.0377,363190.0
2021-05-04 15:55:00,25.94,25.94,25.91,25.91,392574.0,21.0377,21.0377,21.0134,21.0134,392574.0
2021-05-05 09:30:00,26.23,26.25,26.11,26.17,543885.0,21.2729,21.2892,21.1756,21.2243,543885.0
2021-05-05 09:35:00,26.17,26.3,26.15,26.29,317189.0,21.2243,21.3297,21.2081,21.3216,317189.0
2021-05-05 09:40:00,26.28,26.36,26.26,26.35,432610.0,21.3135,21.3784,21.2973,21.3703,432610.0
2021-05-05 09:45:00,26.35,26.44,26.34,26.39,487136.0,21.3703,21.4432,21.3621,21.4027,487136.0
2021-05-05 09:50:00,26.39,26.49,26.38,26.46,545276.0,21.4027,21.4838,21.3946,21.4595,545276.0
2021-05-05 09:55:00,26.46,26.54,26.43,26.47,483651.0,21.4595,21.5243,21.4351,21.4676,483651.0
2021-05-05 10:00:00,26.48,26.54,26.46,26.49,229067.0,21.4757,21.5243,21.4595,21.4838,229067.0
2021-05-05 10:05:00,26.49,26.49,26.33,26.39,378481.0,21.4838,21.4838,21.354,21.4027,378481.0
2021-05-05 10:10:00,26.39,26.48,26.37,26.46,258543.0,21.4027,21.4757,21.3865,21.4595,258543.0
2021-05-05 10:15:00,26.46,26.51,26.42,26.51,202782.0,21.4595,21.5,21.427,21.5,202782.0
2021-05-05 10:20:00,26.51,26.53,26.48,26.51,268434.0,21.5,21.5162,21.4757,21.5,268434.0
2021-05-05 10:25:00,26.51,26.52,26.46,26.5,308010.0,21.5,21.5081,21.4595,21.4919,308010.0
2021-05-05 10:30:00,26.5,26.59,26.48,26.55,282345.0,21.4919,21.5649,21.4757,21.5325,282345.0
2021-05-05 10:35:00,26.55,26.61,26.54,26.61,167310.0,21.5325,21.5811,21.5243,21.5811,167310.0
2021-05-05 10:40:00,26.61,26.64,26.58,26.59,188930.0,21.5811,21.6054,21.5568,21.5649,188930.0
2021-05-05 10:45:00,26.59,26.6,26.51,26.59,311287.0,21.5649,21.573,21.5,21.5649,311287.0
2021-05-05 10:50:00,26.59,26.63,26.58,26.62,158628.0,21.5649,21.5973,21.5568,21.5892,158628.0
2021-05-05 10:55:00,26.63,26.64,26.57,26.57,158893.0,21.5973,21.6054,21.5487,21.5487,158893.0
2021-05-05 11:00:00,26.57,26.58,26.54,26.55,134491.0,21.5487,21.5568,21.5243,21.5325,134491.0
2021-05-05 11:05:00,26.55,26.61,26.54,26.59,243784.0,21.5325,21.5811,21.5243,21.5649,243784.0
2021-05-05 11:10:00,26.59,26.65,26.58,26.63,160372.0,21.5649,21.6136,21.5568,21.5973,160372.0
2021-05-05 11:15:00,26.63,26.68,26.62,26.66,208285.0,21.5973,21.6379,21.5892,21.6217,208285.0
2021-05-05 11:20:00,26.66,26.71,26.65,26.7,207451.0,21.6217,21.6622,21.6136,21.6541,207451.0
2021-05-05 11:25:00,26.71,26.72,26.7,26.71,49797.0,21.6622,21.6703,21.6541,21.6622,49797.0
2021-05-05 11:30:00,26.73,26.74,26.67,26.7,166345.0,21.6784,21.6865,21.6298,21.6541,166345.0
2021-05-05 11:35:00,26.7,26.71,26.68,26.71,116413.0,21.6541,21.6622,21.6379,21.6622,116413.0
2021-05-05 11:40:00,26.71,26.74,26.69,26.74,152905.0,21.6622,21.6865,21.646,21.6865,152905.0
2021-05-05 11:45:00,26.74,26.75,26.71,26.73,108418.0,21.6865,21.6947,21.6622,21.6784,108418.0
2021-05-05 11:50:00,26.73,26.73,26.63,26.64,149090.0,21.6784,21.6784,21.5973,21.6054,149090.0
2021-05-05 11:55:00,26.64,26.71,26.63,26.71,172211.0,21.6054,21.6622,21.5973,21.6622,172211.0
2021-05-05 12:00:00,26.71,26.72,26.69,26.7,288184.0,21.6622,21.6703,21.646,21.6541,288184.0
2021-05-05 12:05:00,26.69,26.72,26.68,26.71,153557.0,21.646,21.6703,21.6379,21.6622,153557.0
2021-05-05 12:10:00,26.71,26.72,26.68,26.71,126455.0,21.6622,21.6703,21.6379,21.6622,126455.0
2021-05-05 12:15:00,26.71,26.74,26.7,26.74,87998.0,21.6622,21.6865,21.6541,21.6865,87998.0
2021-05-05 12:20:00,26.74,26.74,26.69,26.73,90126.0,21.6865,21.6865,21.646,21.6784,90126.0
2021-05-05 12:25:00,26.73,26.77,26.72,26.75,141503.0,21.6784,21.7109,21.6703,21.6947,141503.0
2021-05-05 12:30:00,26.75,26.77,26.73,26.74,98528.0,21.6947,21.7109,21.6784,21.6865,98528.0
2021-05-05 12:35:00,26.74,26.74,26.66,26.68,157368.0,21.6865,21.6865,21.6217,21.6379,157368.0
2021-05-05 12:40:00,26.68,26.7,26.66,26.67,99702.0,21.6379,21.6541,21.6217,21.6298,99702.0
2021-05-05 12:45:00,26.68,26.7,26.65,26.66,103634.0,21.6379,21.6541,21.6136,21.6217,103634.0
2021-05-05 12:50:00,26.66,26.66,26.61,26.62,166895.0,21.6217,21.6217,21.5811,21.5892,166895.0
2021-05-05 12:55:00,26.62,26.63,26.6,26.62,176665.0,21.5892,21.5973,21.573,21.5892,176665.0
2021-05-05 13:00:00,26.61,26.64,26.58,26.6,219068.0,21.5811,21.6054,21.5568,21.573,219068.0
2021-05-05 13:05:00,26.61,26.65,26.6,26.62,123766.0,21.5811,21.6136,21.573,21.5892,123766.0
2021-05-05 13:10:00,26.62,26.63,26.6,26.63,74068.0,21.5892,21.5973,21.573,21.5973,74068.0
2021-05-05 13:15:00,26.63,26.65,26.55,26.55,138123.0,21.5973,21.6136,21.5325,21.5325,138123.0
2021-05-05 13:20:00,26.55,26.6,26.55,26.59,115073.0,21.5325,21.573,21.5325,21.5649,115073.0
2021-05-05 13:25:00,26.59,26.6,26.55,26.55,179284.0,21.5649,21.573,21.5325,21.5325,179284.0
2021-05-05 13:30:00,26.55,26.59,26.54,26.56,191316.0,21.5325,21.5649,21.5243,21.5406,191316.0
2021-05-05 13:35:00,26.56,26.6,26.56,26.57,155884.0,21.5406,21.573,21.5406,21.5487,155884.0
2021-05-05 13:40:00,26.56,26.57,26.52,26.54,154468.0,21.5406,21.5487,21.5081,21.5243,154468.0
2021-05-05 13:45:00,26.54,26.55,26.51,26.53,114477.0,21.5243,21.5325,21.5,21.5162,114477.0
2021-05-05 13:50:00,26.53,26.57,26.52,26.57,85147.0,21.5162,21.5487,21.5081,21.5487,85147.0
2021-05-05 13:55:00,26.57,26.61,26.56,26.59,180406.0,21.5487,21.5811,21.5406,21.5649,180406.0
2021-05-05 14:00:00,26.6,26.6,26.56,26.59,103979.0,21.573,21.573,21.5406,21.5649,103979.0
2021-05-05 14:05:00,26.59,26.6,26.57,26.6,74775.0,21.5649,21.573,21.5487,21.573,74775.0
2021-05-05 14:10:00,26.6,26.65,26.59,26.64,188614.0,21.573,21.6136,21.5649,21.6054,188614.0
2021-05-05 14:15:00,26.64,26.7,26.62,26.7,156976.0,21.6054,21.6541,21.5892,21.6541,156976.0
2021-05-05 14:20:00,26.7,26.72,26.69,26.7,90458.0,21.6541,21.6703,21.646,21.6541,90458.0
2021-05-05 14:25:00,26.69,26.71,26.67,26.7,101273.0,21.646,21.6622,21.6298,21.6541,101273.0
2021-05-05 14:30:00,26.7,26.72,26.67,26.71,112831.0,21.6541,21.6703,21.6298,21.6622,112831.0
2021-05-05 14:35:00,26.71,26.72,26.68,26.71,86261.0,21.6622,21.6703,21.6379,21.6622,86261.0
2021-05-05 14:40:00,26.71,26.72,26.68,26.69,102554.0,21.6622,21.6703,21.6379,21.646,102554.0
2021-05-05 14:45:00,26.69,26.73,26.68,26.72,116709.0,21.646,21.6784,21.6379,21.6703,116709.0
2021-05-05 14:50:00,26.71,26.73,26.69,26.69,98086.0,21.6622,21.6784,21.646,21.646,98086.0
2021-05-05 14:55:00,26.7,26.71,26.67,26.69,136263.0,21.6541,21.6622,21.6298,21.646,136263.0
2021-05-05 15:00:00,26.69,26.69,26.63,26.67,229038.0,21.646,21.646,21.5973,21.6298,229038.0
2021-05-05 15:05:00,26.67,26.68,26.64,26.64,130843.0,21.6298,21.6379,21.6054,21.6054,130843.0
2021-05-05 15:10:00,26.64,26.68,26.64,26.66,163112.0,21.6054,21.6379,21.6054,21.6217,163112.0
2021-05-05 15:15:00,26.65,26.66,26.63,26.66,133498.0,21.6136,21.6217,21.5973,21.6217,133498.0
2021-05-05 15:20:00,26.66,26.67,26.61,26.62,340696.0,21.6217,21.6298,21.5811,21.5892,340696.0
2021-05-05 15:25:00,26.62,26.66,26.6,26.64,207751.0,21.5892,21.6217,21.573,21.6054,207751.0
2021-05-05 15:30:00,26.65,26.66,26.62,26.64,177857.0,21.6136,21.6217,21.5892,21.6054,177857.0
2021-05-05 15:35:00,26.64,26.68,26.64,26.68,191385.0,21.6054,21.6379,21.6054,21.6379,191385.0
2021-05-05 15:40:00,26.68,26.7,26.67,26.7,229148.0,21.6379,21.6541,21.6298,21.6541,229148.0
2021-05-05 15:45:00,26.7,26.74,26.69,26.71,406727.0,21.6541,21.6865,21.646,21.6622,406727.0
2021-05-05 15:50:00,26.71,26.77,26.71,26.77,649024.0,21.6622,21.7109,21.6622,21.7109,649024.0
2021-05-05 15:55:00,26.77,26.78,26.73,26.78,946185.0,21.7109,21.719,21.6784,21.719,946185.0
2021-05-06 09:30:00,26.29,26.33,26.14,26.16,665626.0,21.575,21.6079,21.4519,21.4684,665626.0
2021-05-06 09:35:00,26.15,26.38,26.13,26.31,360484.0,21.4601,21.6489,21.4437,21.5915,360484.0
2021-05-06 09:40:00,26.31,26.32,26.19,26.2,228162.0,21.5915,21.5997,21.493,21.5012,228162.0
2021-05-06 09:45:00,26.19,26.28,26.16,26.17,248331.0,21.493,21.5668,21.4684,21.4766,248331.0
2021-05-06 09:50:00,26.17,26.2,26.13,26.17,325617.0,21.4766,21.5012,21.4437,21.4766,325617.0
2021-05-06 09:55:00,26.16,26.17,26.1,26.11,166036.0,21.4684,21.4766,21.4191,21.4273,166036.0
2021-05-06 10:00:00,26.1,26.11,26.02,26.06,236436.0,21.4191,21.4273,21.3535,21.3863,236436.0
2021-05-06 10:05:00,26.06,26.08,26.01,26.03,143114.0,21.3863,21.4027,21.3453,21.3617,143114.0
2021-05-06 10:10:00,26.03,26.1,26.02,26.07,140127.0,21.3617,21.4191,21.3535,21.3945,140127.0
2021-05-06 10:15:00,26.07,26.08,26.0,26.01,197623.0,21.3945,21.4027,21.337,21.3453,197623.0
2021-05-06 10:20:00,26.01,26.02,25.92,26.0,210385.0,21.3453,21.3535,21.2714,21.337,210385.0
2021-05-06 10:25:00,26.0,26.06,25.97,26.04,145427.0,21.337,21.3863,21.3124,21.3699,145427.0
2021-05-06 10:30:00,26.05,26.09,26.04,26.08,159000.0,21.3781,21.4109,21.3699,21.4027,159000.0
2021-05-06 10:35:00,26.07,26.12,26.05,26.12,118531.0,21.3945,21.4355,21.3781,21.4355,118531.0
2021-05-06 10:40:00,26.12,26.21,26.1,26.21,173352.0,21.4355,21.5094,21.4191,21.5094,173352.0
2021-05-06 10:45:00,26.21,26.24,26.17,26.17,123598.0,21.5094,21.534,21.4766,21.4766,123598.0
2021-05-06 10:50:00,26.18,26.25,26.17,26.23,139822.0,21.4848,21.5422,21.4766,21.5258,139822.0
2021-05-06 10:55:00,26.23,26.24,26.18,26.2,125947.0,21.5258,21.534,21.4848,21.5012,125947.0
2021-05-06 11:00:00,26.21,26.22,26.14,26.17,77467.0,21.5094,21.5176,21.4519,21.4766,77467.0
2021-05-06 11:05:00,26.17,26.21,26.14,26.21,89152.0,21.4766,21.5094,21.4519,21.5094,89152.0
2021-05-06 11:10:00,26.2,26.25,26.2,26.23,114330.0,21.5012,21.5422,21.5012,21.5258,114330.0
2021-05-06 11:15:00,26.24,26.31,26.21,26.3,197236.0,21.534,21.5915,21.5094,21.5832,197236.0
2021-05-06 11:20:00,26.3,26.32,26.26,26.28,142782.0,21.5832,21.5997,21.5504,21.5668,142782.0
2021-05-06 11:25:00,26.28,26.3,26.26,26.3,114898.0,21.5668,21.5832,21.5504,21.5832,114898.0
2021-05-06 11:30:00,26.3,26.31,26.24,26.28,243121.0,21.5832,21.5915,21.534,21.5668,243121.0
2021-05-06 11:35:00,26.29,26.3,26.25,26.28,184863.0,21.575,21.5832,21.5422,21.5668,184863.0
2021-05-06 11:40:00,26.28,26.34,26.28,26.33,134645.0,21.5668,21.6161,21.5668,21.6079,134645.0
2021-05-06 11:45:00,26.33,26.35,26.31,26.34,89100.0,21.6079,21.6243,21.5915,21.6161,89100.0
2021-05-06 11:50:00,26.34,26.37,26.33,26.35,132982.0,21.6161,21.6407,21.6079,21.6243,132982.0
2021-05-06 11:55:00,26.36,26.39,26.34,26.39,45259.0,21.6325,21.6571,21.6161,21.6571,45259.0
2021-05-06 12:00:00,26.39,26.4,26.37,26.38,136012.0,21.6571,21.6653,21.6407,21.6489,136012.0
2021-05-06 12:05:00,26.39,26.41,26.38,26.39,177542.0,21.6571,21.6735,21.6489,21.6571,177542.0
2021-05-06 12:10:00,26.39,26.41,26.37,26.39,153790.0,21.6571,21.6735,21.6407,21.6571,153790.0
2021-05-06 12:15:00,26.39,26.43,26.38,26.41,96018.0,21.6571,21.6899,21.6489,21.6735,96018.0
2021-05-06 12:20:00,26.41,26.41,26.37,26.37,141995.0,21.6735,21.6735,21.6407,21.6407,141995.0
2021-05-06 12:25:00,26.38,26.43,26.37,26.43,66868.0,21.6489,21.6899,21.6407,21.6899,66868.0
2021-05-06 12:30:00,26.42,26.43,26.4,26.41,94029.0,21.6817,21.6899,21.6653,21.6735,94029.0
2021-05-06 12:35:00,26.41,26.41,26.38,26.4,95334.0,21.6735,21.6735,21.6489,21.6653,95334.0
2021-05-06 12:40:00,26.4,26.43,26.39,26.43,46003.0,21.6653,21.6899,21.6571,21.6899,46003.0
2021-05-06 12:45:00,26.43,26.43,26.39,26.41,122567.0,21.6899,21.6899,21.6571,21.6735,122567.0
2021-05-06 12:50:00,26.41,26.42,26.4,26.42,73409.0,21.6735,21.6817,21.6653,21.6817,73409.0
2021-05-06 12:55:00,26.41,26.43,26.4,26.43,52477.0,21.6735,21.6899,21.6653,21.6899,52477.0
2021-05-06 13:00:00,26.43,26.45,26.43,26.45,99560.0,21.6899,21.7063,21.6899,21.7063,99560.0
2021-05-06 13:05:00,26.44,26.48,26.44,26.48,76808.0,21.6981,21.731,21.6981,21.731,76808.0
2021-05-06 13:10:00,26.48,26.48,26.46,26.46,109430.0,21.731,21.731,21.7145,21.7145,109430.0
2021-05-06 13:15:00,26.46,26.48,26.45,26.48,124730.0,21.7145,21.731,21.7063,21.731,124730.0
2021-05-06 13:20:00,26.48,26.49,26.46,26.48,50626.0,21.731,21.7392,21.7145,21.731,50626.0
2021-05-06 13:25:00,26.48,26.48,26.45,26.46,45563.0,21.731,21.731,21.7063,21.7145,45563.0
2021-05-06 13:30:00,26.46,26.46,26.43,26.43,32989.0,21.7145,21.7145,21.6899,21.6899,32989.0
2021-05-06 13:35:00,26.43,26.45,26.4,26.41,46357.0,21.6899,21.7063,21.6653,21.6735,46357.0
2021-05-06 13:40:00,26.4,26.43,26.38,26.38,52858.0,21.6653,21.6899,21.6489,21.6489,52858.0
2021-05-06 13:45:00,26.38,26.39,26.33,26.37,109114.0,21.6489,21.6571,21.6079,21.6407,109114.0
2021-05-06 13:50:00,26.37,26.38,26.35,26.36,44032.0,21.6407,21.6489,21.6243,21.6325,44032.0
2021-05-06 13:55:00,26.37,26.38,26.36,26.37,38232.0,21.6407,21.6489,21.6325,21.6407,38232.0
2021-05-06 14:00:00,26.37,26.37,26.34,26.36,56055.0,21.6407,21.6407,21.6161,21.6325,56055.0
2021-05-06 14:05:00,26.37,26.41,26.36,26.4,59937.0,21.6407,21.6735,21.6325,21.6653,59937.0
2021-05-06 14:10:00,26.41,26.43,26.33,26.36,76585.0,21.6735,21.6899,21.6079,21.6325,76585.0
2021-05-06 14:15:00,26.36,26.37,26.3,26.32,84674.0,21.6325,21.6407,21.5832,21.5997,84674.0
2021-05-06 14:20:00,26.32,26.34,26.29,26.33,46236.0,21.5997,21.6161,21.575,21.6079,46236.0
2021-05-06 14:25:00,26.34,26.34,26.28,26.3,70639.0,21.6161,21.6161,21.5668,21.5832,70639.0
2021-05-06 14:30:00,26.3,26.31,26.27,26.28,103279.0,21.5832,21.5915,21.5586,21.5668,103279.0
2021-05-06 14:35:00,26.28,26.3,26.26,26.29,57053.0,21.5668,21.5832,21.5504,21.575,57053.0
2021-05-06 14:40:00,26.29,26.32,26.29,26.32,53171.0,21.575,21.5997,21.575,21.5997,53171.0
2021-05-06 14:45:00,26.32,26.36,26.31,26.35,54971.0,21.5997,21.6325,21.5915,21.6243,54971.0
2021-05-06 14:50:00,26.36,26.37,26.34,26.36,81834.0,21.6325,21.6407,21.6161,21.6325,81834.0
2021-05-06 14:55:00,26.36,26.38,26.35,26.38,46848.0,21.6325,21.6489,21.6243,21.6489,46848.0
2021-05-06 15:00:00,26.38,26.39,26.35,26.36,47342.0,21.6489,21.6571,21.6243,21.6325,47342.0
2021-05-06 15:05:00,26.36,26.37,26.34,26.36,74321.0,21.6325,21.6407,21.6161,21.6325,74321.0
2021-05-06 15:10:00,26.36,26.38,26.34,26.35,70131.0,21.6325,21.6489,21.6161,21.6243,70131.0
2021-05-06 15:15:00,26.35,26.36,26.33,26.35,55892.0,21.6243,21.6325,21.6079,21.6243,55892.0
2021-05-06 15:20:00,26.35,26.39,26.34,26.39,62356.0,21.6243,21.6571,21.6161,21.6571,62356.0
2021-05-06 15:25:00,26.39,26.42,26.37,26.4,140352.0,21.6571,21.6817,21.6407,21.6653,140352.0
2021-05-06 15:30:00,26.39,26.44,26.39,26.43,146427.0,21.6571,21.6981,21.6571,21.6899,146427.0
2021-05-06 15:35:00,26.43,26.44,26.42,26.43,124864.0,21.6899,21.6981,21.6817,21.6899,124864.0
2021-05-06 15:40:00,26.43,26.46,26.43,26.46,89051.0,21.6899,21.7145,21.6899,21.7145,89051.0
2021-05-06 15:45:00,26.46,26.5,26.45,26.49,249438.0,21.7145,21.7474,21.7063,21.7392,249438.0
2021-05-06 15:50:00,26.49,26.53,26.48,26.52,364938.0,21.7392,21.772,21.731,21.7638,364938.0
2021-05-06 15:55:00,26.52,26.52,26.48,26.5,467605.0,21.7638,21.7638,21.731,21.7474,467605.0
2021-05-07 09:30:00,26.01,26.1,25.93,26.1,647139.0,21.3453,21.4191,21.2796,21.4191,647139.0
2021-05-07 09:35:00,26.1,26.24,26.1,26.24,182768.0,21.4191,21.534,21.4191,21.534,182768.0
2021-05-07 09:40:00,26.23,26.38,26.22,26.36,269417.0,21.5258,21.6489,21.5176,21.6325,269417.0
2021-05-07 09:45:00,26.37,26.51,26.35,26.48,376850.0,21.6407,21.7556,21.6243,21.731,376850.0
2021-05-07 09:50:00,26.48,26.54,26.43,26.52,341217.0,21.731,21.7802,21.6899,21.7638,341217.0
2021-05-07 09:55:00,26.52,26.53,26.45,26.51,299648.0,21.7638,21.772,21.7063,21.7556,299648.0
2021-05-07 10:00:00,26.51,26.57,26.49,26.51,237880.0,21.7556,21.8048,21.7392,21.7556,237880.0
2021-05-07 10:05:00,26.51,26.52,26.44,26.48,157365.0,21.7556,21.7638,21.6981,21.731,157365.0
2021-05-07 10:10:00,26.47,26.55,26.46,26.53,221421.0,21.7228,21.7884,21.7145,21.772,221421.0
2021-05-07 10:15:00,26.54,26.54,26.45,26.48,131547.0,21.7802,21.7802,21.7063,21.731,131547.0
2021-05-07 10:20:00,26.48,26.49,26.36,26.37,134050.0,21.731,21.7392,21.6325,21.6407,134050.0
2021-05-07 10:25:00,26.37,26.39,26.33,26.34,114546.0,21.6407,21.6571,21.6079,21.6161,114546.0
2021-05-07 10:30:00,26.35,26.39,26.32,26.38,87452.0,21.6243,21.6571,21.5997,21.6489,87452.0
2021-05-07 10:35:00,26.37,26.39,26.33,26.39,99688.0,21.6407,21.6571,21.6079,21.6571,99688.0
2021-05-07 10:40:00,26.39,26.44,26.38,26.44,127101.0,21.6571,21.6981,21.6489,21.6981,127101.0
2021-05-07 10:45:00,26.43,26.48,26.42,26.48,126176.0,21.6899,21.731,21.6817,21.731,126176.0
2021-05-07 10:50:00,26.48,26.5,26.47,26.48,207881.0,21.731,21.7474,21.7228,21.731,207881.0
2021-05-07 10:55:00,26.49,26.49,26.41,26.45,149390.0,21.7392,21.7392,21.6735,21.7063,149390.0
2021-05-07 11:00:00,26.46,26.46,26.37,26.39,41788.0,21.7145,21.7145,21.6407,21.6571,41788.0
2021-05-07 11:05:00,26.39,26.39,26.35,26.37,89068.0,21.6571,21.6571,21.6243,21.6407,89068.0
2021-05-07 11:10:00,26.37,26.38,26.34,26.38,94382.0,21.6407,21.6489,21.6161,21.6489,94382.0
2021-05-07 11:15:00,26.37,26.4,26.35,26.39,116353.0,21.6407,21.6653,21.6243,21.6571,116353.0
2021-05-07 11:20:00,26.39,26.39,26.37,26.38,90192.0,21.6571,21.6571,21.6407,21.6489,90192.0
2021-05-07 11:25:00,26.38,26.41,26.37,26.41,190789.0,21.6489,21.6735,21.6407,21.6735,190789.0
2021-05-07 11:30:00,26.41,26.46,26.39,26.42,426016.0,21.6735,21.7145,21.6571,21.6817,426016.0
2021-05-07 11:35:00,26.42,26.46,26.41,26.46,83161.0,21.6817,21.7145,21.6735,21.7145,83161.0
2021-05-07 11:40:00,26.46,26.48,26.43,26.45,56188.0,21.7145,21.731,21.6899,21.7063,56188.0
2021-05-07 11:45:00,26.45,26.46,26.42,26.45,60854.0,21.7063,21.7145,21.6817,21.7063,60854.0
2021-05-07 11:50:00,26.44,26.5,26.44,26.5,41394.0,21.6981,21.7474,21.6981,21.7474,41394.0
2021-05-07 11:55:00,26.5,26.5,26.47,26.5,74952.0,21.7474,21.7474,21.7228,21.7474,74952.0
2021-05-07 12:00:00,26.49,26.53,26.48,26.52,93453.0,21.7392,21.772,21.731,21.7638,93453.0
2021-05-07 12:05:00,26.52,26.53,26.49,26.51,72278.0,21.7638,21.772,21.7392,21.7556,72278.0
2021-05-07 12:10:00,26.5,26.52,26.48,26.5,116953.0,21.7474,21.7638,21.731,21.7474,116953.0
2021-05-07 12:15:00,26.5,26.54,26.5,26.54,90450.0,21.7474,21.7802,21.7474,21.7802,90450.0
2021-05-07 12:20:00,26.54,26.57,26.54,26.56,80903.0,21.7802,21.8048,21.7802,21.7966,80903.0
2021-05-07 12:25:00,26.57,26.61,26.56,26.59,148327.0,21.8048,21.8376,21.7966,21.8212,148327.0
2021-05-07 12:30:00,26.59,26.59,26.55,26.55,109711.0,21.8212,21.8212,21.7884,21.7884,109711.0
2021-05-07 12:35:00,26.56,26.57,26.54,26.55,97741.0,21.7966,21.8048,21.7802,21.7884,97741.0
2021-05-07 12:40:00,26.55,26.59,26.53,26.59,110139.0,21.7884,21.8212,21.772,21.8212,110139.0
2021-05-07 12:45:00,26.58,26.59,26.56,26.57,99447.0,21.813,21.8212,21.7966,21.8048,99447.0
2021-05-07 12:50:00,26.56,26.57,26.53,26.54,70420.0,21.7966,21.8048,21.772,21.7802,70420.0
2021-05-07 12:55:00,26.54,26.58,26.53,26.58,56256.0,21.7802,21.813,21.772,21.813,56256.0
2021-05-07 13:00:00,26.58,26.61,26.56,26.61,144135.0,21.813,21.8376,21.7966,21.8376,144135.0
2021-05-07 13:05:00,26.61,26.62,26.59,26.6,132941.0,21.8376,21.8459,21.8212,21.8294,132941.0
2021-05-07 13:10:00,26.6,26.65,26.59,26.64,183169.0,21.8294,21.8705,21.8212,21.8623,183169.0
2021-05-07 13:15:00,26.64,26.65,26.62,26.63,70019.0,21.8623,21.8705,21.8459,21.8541,70019.0
2021-05-07 13:20:00,26.64,26.66,26.63,26.64,91802.0,21.8623,21.8787,21.8541,21.8623,91802.0
2021-05-07 13:25:00,26.65,26.68,26.64,26.67,95536.0,21.8705,21.8951,21.8623,21.8869,95536.0
2021-05-07 13:30:00,26.66,26.7,26.66,26.69,70483.0,21.8787,21.9115,21.8787,21.9033,70483.0
2021-05-07 13:35:00,26.69,26.74,26.68,26.74,168922.0,21.9033,21.9443,21.8951,21.9443,168922.0
2021-05-07 13:40:00,26.73,26.74,26.68,26.69,63422.0,21.9361,21.9443,21.8951,21.9033,63422.0
2021-05-07 13:45:00,26.69,26.72,26.67,26.69,105238.0,21.9033,21.9279,21.8869,21.9033,105238.0
2021-05-07 13:50:00,26.68,26.7,26.67,26.68,73064.0,21.8951,21.9115,21.8869,21.8951,73064.0
2021-05-07 13:55:00,26.69,26.7,26.68,26.7,62127.0,21.9033,21.9115,21.8951,21.9115,62127.0
2021-05-07 14:00:00,26.7,26.7,26.6,26.64,142066.0,21.9115,21.9115,21.8294,21.8623,142066.0
2021-05-07 14:05:00,26.65,26.7,26.63,26.7,97140.0,21.8705,21.9115,21.8541,21.9115,97140.0
2021-05-07 14:10:00,26.71,26.72,26.69,26.69,75814.0,21.9197,21.9279,21.9033,21.9033,75814.0
2021-05-07 14:15:00,26.69,26.7,26.67,26.67,42090.0,21.9033,21.9115,21.8869,21.8869,42090.0
2021-05-07 14:20:00,26.68,26.72,26.67,26.71,74149.0,21.8951,21.9279,21.8869,21.9197,74149.0
2021-05-07 14:25:00,26.71,26.74,26.71,26.72,53387.0,21.9197,21.9443,21.9197,21.9279,53387.0
2021-05-07 14:30:00,26.73,26.74,26.71,26.71,79276.0,21.9361,21.9443,21.9197,21.9197,79276.0
2021-05-07 14:35:00,26.7,26.73,26.69,26.71,85232.0,21.9115,21.9361,21.9033,21.9197,85232.0
2021-05-07 14:40:00,26.71,26.72,26.65,26.66,108044.0,21.9197,21.9279,21.8705,21.8787,108044.0
2021-05-07 14:45:00,26.67,26.69,26.64,26.65,106043.0,21.8869,21.9033,21.8623,21.8705,106043.0
2021-05-07 14:50:00,26.64,26.65,26.62,26.63,98257.0,21.8623,21.8705,21.8459,21.8541,98257.0
2021-05-07 14:55:00,26.63,26.66,26.62,26.66,64343.0,21.8541,21.8787,21.8459,21.8787,64343.0
2021-05-07 15:00:00,26.65,26.66,26.62,26.65,216127.0,21.8705,21.8787,21.8459,21.8705,216127.0
2021-05-07 15:05:00,26.65,26.7,26.64,26.7,57951.0,21.8705,21.9115,21.8623,21.9115,57951.0
2021-05-07 15:10:00,26.7,26.73,26.68,26.72,104795.0,21.9115,21.9361,21.8951,21.9279,104795.0
2021-05-07 15:15:00,26.72,26.74,26.71,26.72,75971.0,21.9279,21.9443,21.9197,21.9279,75971.0
2021-05-07 15:20:00,26.71,26.74,26.71,26.73,90741.0,21.9197,21.9443,21.9197,21.9361,90741.0
2021-05-07 15:25:00,26.73,26.74,26.72,26.73,102994.0,21.9361,21.9443,21.9279,21.9361,102994.0
2021-05-07 15:30:00,26.73,26.75,26.69,26.7,195827.0,21.9361,21.9525,21.9033,21.9115,195827.0
2021-05-07 15:35:00,26.7,26.74,26.69,26.71,164876.0,21.9115,21.9443,21.9033,21.9197,164876.0
2021-05-07 15:40:00,26.72,26.72,26.7,26.71,74703.0,21.9279,21.9279,21.9115,21.9197,74703.0
2021-05-07 15:45:00,26.7,26.73,26.69,26.72,379668.0,21.9115,21.9361,21.9033,21.9279,379668.0
2021-05-07 15:50:00,26.72,26.73,26.67,26.7,253409.0,21.9279,21.9361,21.8869,21.9115,253409.0
2021-05-07 15:55:00,26.7,26.73,26.68,26.72,340440.0,21.9115,21.9361,21.8951,21.9279,340440.0
2021-05-10 09:30:00,26.99,27.18,26.97,27.15,876060.0,22.1495,22.3054,22.1331,22.2808,876060.0
2021-05-10 09:35:00,27.15,27.19,27.1,27.19,308718.0,22.2808,22.3136,22.2398,22.3136,308718.0
2021-05-10 09:40:00,27.18,27.2,27.03,27.04,305296.0,22.3054,22.3218,22.1823,22.1905,305296.0
2021-05-10 09:45:00,27.04,27.04,26.96,26.97,275747.0,22.1905,22.1905,22.1249,22.1331,275747.0
2021-05-10 09:50:00,26.96,26.98,26.85,26.89,333482.0,22.1249,22.1413,22.0346,22.0674,333482.0
2021-05-10 09:55:00,26.89,27.02,26.87,27.01,173979.0,22.0674,22.1741,22.051,22.1659,173979.0
2021-05-10 10:00:00,27.01,27.01,26.89,26.94,183721.0,22.1659,22.1659,22.0674,22.1085,183721.0
2021-05-10 10:05:00,26.94,26.97,26.9,26.94,98347.0,22.1085,22.1331,22.0756,22.1085,98347.0
2021-05-10 10:10:00,26.94,26.95,26.87,26.88,104079.0,22.1085,22.1167,22.051,22.0592,104079.0
2021-05-10 10:15:00,26.89,26.89,26.83,26.85,104448.0,22.0674,22.0674,22.0182,22.0346,104448.0
2021-05-10 10:20:00,26.84,26.9,26.83,26.87,128524.0,22.0264,22.0756,22.0182,22.051,128524.0
2021-05-10 10:25:00,26.87,26.88,26.81,26.85,143872.0,22.051,22.0592,22.0018,22.0346,143872.0
2021-05-10 10:30:00,26.85,26.88,26.84,26.84,135311.0,22.0346,22.0592,22.0264,22.0264,135311.0
2021-05-10 10:35:00,26.85,26.89,26.82,26.89,138950.0,22.0346,22.0674,22.01,22.0674,138950.0
2021-05-10 10:40:00,26.89,26.9,26.86,26.88,205099.0,22.0674,22.0756,22.0428,22.0592,205099.0
2021-05-10 10:45:00,26.87,26.89,26.82,26.82,158959.0,22.051,22.0674,22.01,22.01,158959.0
2021-05-10 10:50:00,26.83,26.83,26.73,26.78,181746.0,22.0182,22.0182,21.9361,21.9772,181746.0
2021-05-10 10:55:00,26.77,26.83,26.75,26.81,71344.0,21.969,22.0182,21.9525,22.0018,71344.0
2021-05-10 11:00:00,26.81,26.83,26.79,26.81,132216.0,22.0018,22.0182,21.9854,22.0018,132216.0
2021-05-10 11:05:00,26.81,26.84,26.8,26.82,77143.0,22.0018,22.0264,21.9936,22.01,77143.0
2021-05-10 11:10:00,26.81,26.85,26.79,26.82,89259.0,22.0018,22.0346,21.9854,22.01,89259.0
2021-05-10 11:15:00,26.82,26.84,26.79,26.84,76560.0,22.01,22.0264,21.9854,22.0264,76560.0
2021-05-10 11:20:00,26.83,26.86,26.83,26.85,101420.0,22.0182,22.0428,22.0182,22.0346,101420.0
2021-05-10 11:25:00,26.85,26.87,26.82,26.87,114279.0,22.0346,22.051,22.01,22.051,114279.0
2021-05-10 11:30:00,26.86,26.9,26.85,26.88,175208.0,22.0428,22.0756,22.0346,22.0592,175208.0
2021-05-10 11:35:00,26.88,26.89,26.86,26.88,124189.0,22.0592,22.0674,22.0428,22.0592,124189.0
2021-05-10 11:40:00,26.87,26.88,26.84,26.84,48244.0,22.051,22.0592,22.0264,22.0264,48244.0
2021-05-10 11:45:00,26.84,26.84,26.81,26.81,50285.0,22.0264,22.0264,22.0018,22.0018,50285.0
2021-05-10 11:50:00,26.81,26.82,26.78,26.82,70265.0,22.0018,22.01,21.9772,22.01,70265.0
2021-05-10 11:55:00,26.82,26.86,26.81,26.85,67400.0,22.01,22.0428,22.0018,22.0346,67400.0
2021-05-10 12:00:00,26.85,26.86,26.83,26.85,62000.0,22.0346,22.0428,22.0182,22.0346,62000.0
2021-05-10 12:05:00,26.85,26.87,26.83,26.85,39883.0,22.0346,22.051,22.0182,22.0346,39883.0
2021-05-10 12:10:00,26.86,26.86,26.81,26.82,24270.0,22.0428,22.0428,22.0018,22.01,24270.0
2021-05-10 12:15:00,26.81,26.83,26.78,26.81,157821.0,22.0018,22.0182,21.9772,22.0018,157821.0
2021-05-10 12:20:00,26.8,26.86,26.79,26.85,153670.0,21.9936,22.0428,21.9854,22.0346,153670.0
2021-05-10 12:25:00,26.85,26.86,26.83,26.85,86728.0,22.0346,22.0428,22.0182,22.0346,86728.0
2021-05-10 12:30:00,26.86,26.88,26.85,26.86,85328.0,22.0428,22.0592,22.0346,22.0428,85328.0
2021-05-10 12:35:00,26.86,26.86,26.84,26.85,61552.0,22.0428,22.0428,22.0264,22.0346,61552.0
2021-05-10 12:40:00,26.85,26.87,26.84,26.86,55864.0,22.0346,22.051,22.0264,22.0428,55864.0
2021-05-10 12:45:00,26.86,26.88,26.85,26.88,51854.0,22.0428,22.0592,22.0346,22.0592,51854.0
2021-05-10 12:50:00,26.87,26.89,26.85,26.87,132869.0,22.051,22.0674,22.0346,22.051,132869.0
2021-05-10 12:55:00,26.88,26.9,26.86,26.9,90940.0,22.0592,22.0756,22.0428,22.0756,90940.0
2021-05-10 13:00:00,26.9,26.91,26.86,26.87,72492.0,22.0756,22.0838,22.0428,22.051,72492.0
2021-05-10 13:05:00,26.86,26.88,26.84,26.85,78571.0,22.0428,22.0592,22.0264,22.0346,78571.0
2021-05-10 13:10:00,26.85,26.86,26.83,26.84,65859.0,22.0346,22.0428,22.0182,22.0264,65859.0
2021-05-10 13:15:00,26.83,26.84,26.8,26.82,61455.0,22.0182,22.0264,21.9936,22.01,61455.0
2021-05-10 13:20:00,26.82,26.85,26.81,26.83,52519.0,22.01,22.0346,22.0018,22.0182,52519.0
2021-05-10 13:25:00,26.83,26.84,26.81,26.82,28125.0,22.0182,22.0264,22.0018,22.01,28125.0
2021-05-10 13:30:00,26.81,26.84,26.81,26.82,92516.0,22.0018,22.0264,22.0018,22.01,92516.0
2021-05-10 13:35:00,26.81,26.83,26.8,26.81,89470.0,22.0018,22.0182,21.9936,22.0018,89470.0
2021-05-10 13:40:00,26.81,26.81,26.77,26.79,154396.0,22.0018,22.0018,21.969,21.9854,154396.0
2021-05-10 13:45:00,26.79,26.82,26.78,26.8,91825.0,21.9854,22.01,21.9772,21.9936,91825.0
2021-05-10 13:50:00,26.8,26.81,26.78,26.79,45111.0,21.9936,22.0018,21.9772,21.9854,45111.0
2021-05-10 13:55:00,26.8,26.81,26.77,26.79,122543.0,21.9936,22.0018,21.969,21.9854,122543.0
2021-05-10 14:00:00,26.79,26.82,26.77,26.81,69086.0,21.9854,22.01,21.969,22.0018,69086.0
2021-05-10 14:05:00,26.81,26.83,26.79,26.82,61867.0,22.0018,22.0182,21.9854,22.01,61867.0
2021-05-10 14:10:00,26.82,26.84,26.81,26.84,116032.0,22.01,22.0264,22.0018,22.0264,116032.0
2021-05-10 14:15:00,26.84,26.84,26.73,26.75,194527.0,22.0264,22.0264,21.9361,21.9525,194527.0
2021-05-10 14:20:00,26.75,26.76,26.65,26.71,182462.0,21.9525,21.9607,21.8705,21.9197,182462.0
2021-05-10 14:25:00,26.71,26.72,26.68,26.7,110175.0,21.9197,21.9279,21.8951,21.9115,110175.0
2021-05-10 14:30:00,26.7,26.7,26.65,26.69,156484.0,21.9115,21.9115,21.8705,21.9033,156484.0
2021-05-10 14:35:00,26.69,26.69,26.64,26.67,132478.0,21.9033,21.9033,21.8623,21.8869,132478.0
2021-05-10 14:40:00,26.66,26.68,26.63,26.64,191076.0,21.8787,21.8951,21.8541,21.8623,191076.0
2021-05-10 14:45:00,26.64,26.65,26.6,26.63,103736.0,21.8623,21.8705,21.8294,21.8541,103736.0
2021-05-10 14:50:00,26.63,26.65,26.59,26.64,150489.0,21.8541,21.8705,21.8212,21.8623,150489.0
2021-05-10 14:55:00,26.65,26.67,26.62,26.67,126227.0,21.8705,21.8869,21.8459,21.8869,126227.0
2021-05-10 15:00:00,26.67,26.69,26.66,26.69,75929.0,21.8869,21.9033,21.8787,21.9033,75929.0
2021-05-10 15:05:00,26.69,26.7,26.63,26.64,137019.0,21.9033,21.9115,21.8541,21.8623,137019.0
2021-05-10 15:10:00,26.65,26.68,26.64,26.68,131178.0,21.8705,21.8951,21.8623,21.8951,131178.0
2021-05-10 15:15:00,26.68,26.72,26.67,26.7,156787.0,21.8951,21.9279,21.8869,21.9115,156787.0
2021-05-10 15:20:00,26.69,26.72,26.68,26.71,160863.0,21.9033,21.9279,21.8951,21.9197,160863.0
2021-05-10 15:25:00,26.71,26.74,26.7,26.72,178061.0,21.9197,21.9443,21.9115,21.9279,178061.0
2021-05-10 15:30:00,26.73,26.77,26.71,26.77,266950.0,21.9361,21.969,21.9197,21.969,266950.0
2021-05-10 15:35:00,26.77,26.77,26.71,26.72,185961.0,21.969,21.969,21.9197,21.9279,185961.0
2021-05-10 15:40:00,26.72,26.73,26.68,26.68,87410.0,21.9279,21.9361,21.8951,21.8951,87410.0
2021-05-10 15:45:00,26.69,26.71,26.64,26.66,241242.0,21.9033,21.9197,21.8623,21.8787,241242.0
2021-05-10 15:50:00,26.66,26.67,26.6,26.61,253718.0,21.8787,21.8869,21.8294,21.8376,253718.0
2021-05-10 15:55:00,26.61,26.64,26.61,26.62,330550.0,21.8376,21.8623,21.8376,21.8459,330550.0
2021-05-11 09:30:00,26.08,26.2,25.94,26.15,726902.0,21.4027,21.5012,21.2878,21.4601,726902.0
2021-05-11 09:35:00,26.15,26.16,25.96,26.05,352046.0,21.4601,21.4684,21.3042,21.3781,352046.0
2021-05-11 09:40:00,26.05,26.31,26.03,26.29,668451.0,21.3781,21.5915,21.3617,21.575,668451.0
2021-05-11 09:45:00,26.29,26.31,26.18,26.21,201522.0,21.575,21.5915,21.4848,21.5094,201522.0
2021-05-11 09:50:00,26.21,26.36,26.21,26.36,229267.0,21.5094,21.6325,21.5094,21.6325,229267.0
2021-05-11 09:55:00,26.36,26.44,26.33,26.43,334892.0,21.6325,21.6981,21.6079,21.6899,334892.0
2021-05-11 10:00:00,26.43,26.45,26.34,26.38,315245.0,21.6899,21.7063,21.6161,21.6489,315245.0
2021-05-11 10:05:00,26.38,26.41,26.28,26.28,219945.0,21.6489,21.6735,21.5668,21.5668,219945.0
2021-05-11 10:10:00,26.27,26.31,26.25,26.28,235000.0,21.5586,21.5915,21.5422,21.5668,235000.0
2021-05-11 10:15:00,26.28,26.33,26.24,26.3,388756.0,21.5668,21.6079,21.534,21.5832,388756.0
2021-05-11 10:20:00,26.3,26.43,26.3,26.39,151781.0,21.5832,21.6899,21.5832,21.6571,151781.0
2021-05-11 10:25:00,26.38,26.39,26.18,26.19,241450.0,21.6489,21.6571,21.4848,21.493,241450.0
2021-05-11 10:30:00,26.19,26.21,26.14,26.17,190306.0,21.493,21.5094,21.4519,21.4766,190306.0
2021-05-11 10:35:00,26.17,26.17,26.0,26.03,446710.0,21.4766,21.4766,21.337,21.3617,446710.0
2021-05-11 10:40:00,26.03,26.06,25.99,26.03,471379.0,21.3617,21.3863,21.3288,21.3617,471379.0
2021-05-11 10:45:00,26.03,26.12,25.97,26.09,294308.0,21.3617,21.4355,21.3124,21.4109,294308.0
2021-05-11 10:50:00,26.09,26.13,26.07,26.08,138816.0,21.4109,21.4437,21.3945,21.4027,138816.0
2021-05-11 10:55:00,26.08,26.1,26.01,26.03,139611.0,21.4027,21.4191,21.3453,21.3617,139611.0
2021-05-11 11:00:00,26.03,26.05,25.96,25.98,197038.0,21.3617,21.3781,21.3042,21.3206,197038.0
2021-05-11 11:05:00,25.97,26.03,25.96,25.99,190303.0,21.3124,21.3617,21.3042,21.3288,190303.0
2021-05-11 11:10:00,25.98,26.03,25.97,26.02,114795.0,21.3206,21.3617,21.3124,21.3535,114795.0
2021-05-11 11:15:00,26.03,26.07,25.99,26.01,199730.0,21.3617,21.3945,21.3288,21.3453,199730.0
2021-05-11 11:20:00,26.01,26.03,25.99,26.0,188431.0,21.3453,21.3617,21.3288,21.337,188431.0
2021-05-11 11:25:00,26.0,26.01,25.97,26.0,184655.0,21.337,21.3453,21.3124,21.337,184655.0
2021-05-11 11:30:00,26.0,26.03,25.94,25.96,306999.0,21.337,21.3617,21.2878,21.3042,306999.0
2021-05-11 11:35:00,25.96,26.04,25.94,26.04,114700.0,21.3042,21.3699,21.2878,21.3699,114700.0
2021-05-11 11:40:00,26.05,26.08,26.04,26.04,89654.0,21.3781,21.4027,21.3699,21.3699,89654.0
2021-05-11 11:45:00,26.05,26.11,26.04,26.08,84547.0,21.3781,21.4273,21.3699,21.4027,84547.0
2021-05-11 11:50:00,26.07,26.11,26.05,26.11,52002.0,21.3945,21.4273,21.3781,21.4273,52002.0
2021-05-11 11:55:00,26.11,26.13,26.08,26.09,96456.0,21.4273,21.4437,21.4027,21.4109,96456.0
2021-05-11 12:00:00,26.09,26.1,26.04,26.05,94393.0,21.4109,21.4191,21.3699,21.3781,94393.0
2021-05-11 12:05:00,26.05,26.06,26.03,26.03,79319.0,21.3781,21.3863,21.3617,21.3617,79319.0
2021-05-11 12:10:00,26.03,26.07,26.03,26.05,53884.0,21.3617,21.3945,21.3617,21.3781,53884.0
2021-05-11 12:15:00,26.05,26.08,26.04,26.08,48805.0,21.3781,21.4027,21.3699,21.4027,48805.0
2021-05-11 12:20:00,26.08,26.09,26.02,26.02,52946.0,21.4027,21.4109,21.3535,21.3535,52946.0
2021-05-11 12:25:00,26.02,26.03,25.97,25.97,84419.0,21.3535,21.3617,21.3124,21.3124,84419.0
2021-05-11 12:30:00,25.96,26.0,25.96,25.98,48962.0,21.3042,21.337,21.3042,21.3206,48962.0
2021-05-11 12:35:00,25.99,26.04,25.98,26.01,80876.0,21.3288,21.3699,21.3206,21.3453,80876.0
2021-05-11 12:40:00,26.01,26.02,25.97,26.0,75100.0,21.3453,21.3535,21.3124,21.337,75100.0
2021-05-11 12:45:00,26.0,26.0,25.96,25.98,63129.0,21.337,21.337,21.3042,21.3206,63129.0
2021-05-11 12:50:00,25.97,25.98,25.94,25.95,58611.0,21.3124,21.3206,21.2878,21.296,58611.0
2021-05-11 12:55:00,25.95,25.97,25.94,25.97,55795.0,21.296,21.3124,21.2878,21.3124,55795.0
2021-05-11 13:00:00,25.97,26.01,25.96,26.01,61272.0,21.3124,21.3453,21.3042,21.3453,61272.0
2021-05-11 13:05:00,26.02,26.03,25.97,26.0,71725.0,21.3535,21.3617,21.3124,21.337,71725.0
2021-05-11 13:10:00,26.0,26.01,25.95,25.96,42248.0,21.337,21.3453,21.296,21.3042,42248.0
2021-05-11 13:15:00,25.96,25.98,25.94,25.97,62859.0,21.3042,21.3206,21.2878,21.3124,62859.0
2021-05-11 13:20:00,25.97,26.03,25.96,26.01,95949.0,21.3124,21.3617,21.3042,21.3453,95949.0
2021-05-11 13:25:00,26.01,26.04,26.01,26.03,99294.0,21.3453,21.3699,21.3453,21.3617,99294.0
2021-05-11 13:30:00,26.03,26.03,25.99,26.0,77827.0,21.3617,21.3617,21.3288,21.337,77827.0
2021-05-11 13:35:00,26.01,26.04,25.98,26.03,159958.0,21.3453,21.3699,21.3206,21.3617,159958.0
2021-05-11 13:40:00,26.03,26.04,26.0,26.02,48800.0,21.3617,21.3699,21.337,21.3535,48800.0
2021-05-11 13:45:00,26.02,26.03,25.98,26.02,93419.0,21.3535,21.3617,21.3206,21.3535,93419.0
2021-05-11 13:50:00,26.02,26.02,25.96,25.97,78002.0,21.3535,21.3535,21.3042,21.3124,78002.0
2021-05-11 13:55:00,25.96,26.02,25.95,26.01,120926.0,21.3042,21.3535,21.296,21.3453,120926.0
2021-05-11 14:00:00,26.01,26.07,26.01,26.07,104719.0,21.3453,21.3945,21.3453,21.3945,104719.0
2021-05-11 14:05:00,26.06,26.09,26.04,26.05,186029.0,21.3863,21.4109,21.3699,21.3781,186029.0
2021-05-11 14:10:00,26.05,26.06,26.0,26.01,141759.0,21.3781,21.3863,21.337,21.3453,141759.0
2021-05-11 14:15:00,26.01,26.05,26.01,26.04,112220.0,21.3453,21.3781,21.3453,21.3699,112220.0
2021-05-11 14:20:00,26.04,26.07,26.02,26.06,112815.0,21.3699,21.3945,21.3535,21.3863,112815.0
2021-05-11 14:25:00,26.05,26.07,26.03,26.07,139987.0,21.3781,21.3945,21.3617,21.3945,139987.0
2021-05-11 14:30:00,26.06,26.07,25.96,26.02,119798.0,21.3863,21.3945,21.3042,21.3535,119798.0
2021-05-11 14:35:00,26.02,26.03,25.98,25.99,50562.0,21.3535,21.3617,21.3206,21.3288,50562.0
2021-05-11 14:40:00,25.99,26.02,25.97,26.01,75080.0,21.3288,21.3535,21.3124,21.3453,75080.0
2021-05-11 14:45:00,26.01,26.06,26.0,26.05,132387.0,21.3453,21.3863,21.337,21.3781,132387.0
2021-05-11 14:50:00,26.04,26.07,26.02,26.05,134204.0,21.3699,21.3945,21.3535,21.3781,134204.0
2021-05-11 14:55:00,26.05,26.09,26.04,26.08,98538.0,21.3781,21.4109,21.3699,21.4027,98538.0
2021-05-11 15:00:00,26.07,26.09,26.05,26.07,107709.0,21.3945,21.4109,21.3781,21.3945,107709.0
2021-05-11 15:05:00,26.07,26.09,26.05,26.06,96069.0,21.3945,21.4109,21.3781,21.3863,96069.0
2021-05-11 15:10:00,26.07,26.09,26.04,26.05,116483.0,21.3945,21.4109,21.3699,21.3781,116483.0
2021-05-11 15:15:00,26.05,26.09,26.04,26.07,147794.0,21.3781,21.4109,21.3699,21.3945,147794.0
2021-05-11 15:20:00,26.08,26.09,26.05,26.08,110896.0,21.4027,21.4109,21.3781,21.4027,110896.0
2021-05-11 15:25:00,26.07,26.12,26.07,26.08,197205.0,21.3945,21.4355,21.3945,21.4027,197205.0
2021-05-11 15:30:00,26.07,26.09,26.01,26.02,166616.0,21.3945,21.4109,21.3453,21.3535,166616.0
2021-05-11 15:35:00,26.02,26.03,25.97,26.0,116993.0,21.3535,21.3617,21.3124,21.337,116993.0
2021-05-11 15:40:00,25.99,26.02,25.98,25.99,99504.0,21.3288,21.3535,21.3206,21.3288,99504.0
2021-05-11 15:45:00,26.0,26.01,25.96,25.99,359626.0,21.337,21.3453,21.3042,21.3288,359626.0
2021-05-11 15:50:00,25.98,25.98,25.95,25.96,253173.0,21.3206,21.3206,21.296,21.3042,253173.0
2021-05-11 15:55:00,25.95,25.99,25.94,25.97,430950.0,21.296,21.3288,21.2878,21.3124,430950.0
2021-05-12 09:30:00,26.35,26.51,26.32,26.51,699597.0,21.6243,21.7556,21.5997,21.7556,699597.0
2021-05-12 09:35:00,26.51,26.54,26.38,26.47,393811.0,21.7556,21.7802,21.6489,21.7228,393811.0
2021-05-12 09:40:00,26.48,26.5,26.42,26.46,194544.0,21.731,21.7474,21.6817,21.7145,194544.0
2021-05-12 09:45:00,26.47,26.59,26.47,26.52,258519.0,21.7228,21.8212,21.7228,21.7638,258519.0
2021-05-12 09:50:00,26.52,26.53,26.46,26.48,221232.0,21.7638,21.772,21.7145,21.731,221232.0
2021-05-12 09:55:00,26.48,26.62,26.46,26.59,208608.0,21.731,21.8459,21.7145,21.8212,208608.0
2021-05-12 10:00:00,26.6,26.69,26.55,26.67,309039.0,21.8294,21.9033,21.7884,21.8869,309039.0
2021-05-12 10:05:00,26.66,26.72,26.65,26.68,264622.0,21.8787,21.9279,21.8705,21.8951,264622.0
2021-05-12 10:10:00,26.68,26.69,26.64,26.67,266745.0,21.8951,21.9033,21.8623,21.8869,266745.0
2021-05-12 10:15:00,26.68,26.77,26.66,26.74,276186.0,21.8951,21.969,21.8787,21.9443,276186.0
2021-05-12 10:20:00,26.75,26.8,26.73,26.77,197764.0,21.9525,21.9936,21.9361,21.969,197764.0
2021-05-12 10:25:00,26.77,26.78,26.68,26.7,189129.0,21.969,21.9772,21.8951,21.9115,189129.0
2021-05-12 10:30:00,26.71,26.73,26.62,26.68,187589.0,21.9197,21.9361,21.8459,21.8951,187589.0
2021-05-12 10:35:00,26.68,26.82,26.67,26.79,345696.0,21.8951,22.01,21.8869,21.9854,345696.0
2021-05-12 10:40:00,26.78,26.86,26.78,26.82,233763.0,21.9772,22.0428,21.9772,22.01,233763.0
2021-05-12 10:45:00,26.82,26.85,26.78,26.81,294694.0,22.01,22.0346,21.9772,22.0018,294694.0
2021-05-12 10:50:00,26.81,26.85,26.72,26.73,280142.0,22.0018,22.0346,21.9279,21.9361,280142.0
2021-05-12 10:55:00,26.73,26.75,26.67,26.7,274995.0,21.9361,21.9525,21.8869,21.9115,274995.0
2021-05-12 11:00:00,26.7,26.77,26.67,26.77,211033.0,21.9115,21.969,21.8869,21.969,211033.0
2021-05-12 11:05:00,26.78,26.83,26.77,26.79,310483.0,21.9772,22.0182,21.969,21.9854,310483.0
2021-05-12 11:10:00,26.79,26.81,26.75,26.77,349301.0,21.9854,22.0018,21.9525,21.969,349301.0
2021-05-12 11:15:00,26.78,26.79,26.72,26.76,188082.0,21.9772,21.9854,21.9279,21.9607,188082.0
2021-05-12 11:20:00,26.77,26.78,26.74,26.76,136021.0,21.969,21.9772,21.9443,21.9607,136021.0
2021-05-12 11:25:00,26.77,26.77,26.7,26.71,162619.0,21.969,21.969,21.9115,21.9197,162619.0
2021-05-12 11:30:00,26.71,26.75,26.68,26.73,209657.0,21.9197,21.9525,21.8951,21.9361,209657.0
2021-05-12 11:35:00,26.72,26.75,26.7,26.74,89510.0,21.9279,21.9525,21.9115,21.9443,89510.0
2021-05-12 11:40:00,26.73,26.75,26.72,26.75,108544.0,21.9361,21.9525,21.9279,21.9525,108544.0
2021-05-12 11:45:00,26.75,26.83,26.75,26.81,112119.0,21.9525,22.0182,21.9525,22.0018,112119.0
2021-05-12 11:50:00,26.81,26.81,26.74,26.74,109074.0,22.0018,22.0018,21.9443,21.9443,109074.0
2021-05-12 11:55:00,26.74,26.75,26.67,26.68,91721.0,21.9443,21.9525,21.8869,21.8951,91721.0
2021-05-12 12:00:00,26.68,26.68,26.63,26.64,95497.0,21.8951,21.8951,21.8541,21.8623,95497.0
2021-05-12 12:05:00,26.63,26.64,26.6,26.6,101610.0,21.8541,21.8623,21.8294,21.8294,101610.0
2021-05-12 12:10:00,26.6,26.6,26.51,26.51,86537.0,21.8294,21.8294,21.7556,21.7556,86537.0
2021-05-12 12:15:00,26.51,26.52,26.42,26.46,132934.0,21.7556,21.7638,21.6817,21.7145,132934.0
2021-05-12 12:20:00,26.45,26.49,26.44,26.47,105709.0,21.7063,21.7392,21.6981,21.7228,105709.0
2021-05-12 12:25:00,26.46,26.49,26.45,26.48,121556.0,21.7145,21.7392,21.7063,21.731,121556.0
2021-05-12 12:30:00,26.48,26.49,26.44,26.49,86144.0,21.731,21.7392,21.6981,21.7392,86144.0
2021-05-12 12:35:00,26.48,26.5,26.47,26.49,71470.0,21.731,21.7474,21.7228,21.7392,71470.0
2021-05-12 12:40:00,26.49,26.49,26.44,26.47,76034.0,21.7392,21.7392,21.6981,21.7228,76034.0
2021-05-12 12:45:00,26.46,26.51,26.44,26.49,68112.0,21.7145,21.7556,21.6981,21.7392,68112.0
2021-05-12 12:50:00,26.48,26.51,26.46,26.48,83042.0,21.731,21.7556,21.7145,21.731,83042.0
2021-05-12 12:55:00,26.47,26.5,26.44,26.49,122940.0,21.7228,21.7474,21.6981,21.7392,122940.0
2021-05-12 13:00:00,26.49,26.53,26.47,26.53,53708.0,21.7392,21.772,21.7228,21.772,53708.0
2021-05-12 13:05:00,26.53,26.53,26.48,26.51,130257.0,21.772,21.772,21.731,21.7556,130257.0
2021-05-12 13:10:00,26.51,26.57,26.5,26.53,84484.0,21.7556,21.8048,21.7474,21.772,84484.0
2021-05-12 13:15:00,26.54,26.55,26.52,26.54,53950.0,21.7802,21.7884,21.7638,21.7802,53950.0
2021-05-12 13:20:00,26.53,26.54,26.5,26.51,68546.0,21.772,21.7802,21.7474,21.7556,68546.0
2021-05-12 13:25:00,26.51,26.53,26.49,26.51,47687.0,21.7556,21.772,21.7392,21.7556,47687.0
2021-05-12 13:30:00,26.5,26.51,26.47,26.49,72353.0,21.7474,21.7556,21.7228,21.7392,72353.0
2021-05-12 13:35:00,26.49,26.53,26.48,26.52,45537.0,21.7392,21.772,21.731,21.7638,45537.0
2021-05-12 13:40:00,26.53,26.53,26.48,26.5,38605.0,21.772,21.772,21.731,21.7474,38605.0
2021-05-12 13:45:00,26.5,26.5,26.47,26.49,40858.0,21.7474,21.7474,21.7228,21.7392,40858.0
2021-05-12 13:50:00,26.49,26.49,26.46,26.48,31789.0,21.7392,21.7392,21.7145,21.731,31789.0
2021-05-12 13:55:00,26.49,26.51,26.47,26.48,22583.0,21.7392,21.7556,21.7228,21.731,22583.0
2021-05-12 14:00:00,26.48,26.5,26.46,26.47,49430.0,21.731,21.7474,21.7145,21.7228,49430.0
2021-05-12 14:05:00,26.46,26.47,26.43,26.44,58346.0,21.7145,21.7228,21.6899,21.6981,58346.0
2021-05-12 14:10:00,26.43,26.44,26.38,26.41,49176.0,21.6899,21.6981,21.6489,21.6735,49176.0
2021-05-12 14:15:00,26.41,26.42,26.38,26.41,28483.0,21.6735,21.6817,21.6489,21.6735,28483.0
2021-05-12 14:20:00,26.41,26.42,26.36,26.37,62675.0,21.6735,21.6817,21.6325,21.6407,62675.0
2021-05-12 14:25:00,26.37,26.38,26.3,26.31,78976.0,21.6407,21.6489,21.5832,21.5915,78976.0
2021-05-12 14:30:00,26.3,26.34,26.26,26.33,84011.0,21.5832,21.6161,21.5504,21.6079,84011.0
2021-05-12 14:35:00,26.32,26.34,26.27,26.3,104764.0,21.5997,21.6161,21.5586,21.5832,104764.0
2021-05-12 14:40:00,26.29,26.33,26.28,26.33,65655.0,21.575,21.6079,21.5668,21.6079,65655.0
2021-05-12 14:45:00,26.33,26.35,26.31,26.34,71780.0,21.6079,21.6243,21.5915,21.6161,71780.0
2021-05-12 14:50:00,26.35,26.38,26.33,26.35,103506.0,21.6243,21.6489,21.6079,21.6243,103506.0
2021-05-12 14:55:00,26.35,26.36,26.31,26.32,63455.0,21.6243,21.6325,21.5915,21.5997,63455.0
2021-05-12 15:00:00,26.31,26.32,26.27,26.3,83049.0,21.5915,21.5997,21.5586,21.5832,83049.0
2021-05-12 15:05:00,26.29,26.3,26.24,26.28,105204.0,21.575,21.5832,21.534,21.5668,105204.0
2021-05-12 15:10:00,26.27,26.28,26.22,26.23,142308.0,21.5586,21.5668,21.5176,21.5258,142308.0
2021-05-12 15:15:00,26.23,26.24,26.19,26.2,127065.0,21.5258,21.534,21.493,21.5012,127065.0
2021-05-12 15:20:00,26.2,26.2,26.15,26.16,145550.0,21.5012,21.5012,21.4601,21.4684,145550.0
2021-05-12 15:25:00,26.15,26.18,26.13,26.14,137028.0,21.4601,21.4848,21.4437,21.4519,137028.0
2021-05-12 15:30:00,26.15,26.16,26.1,26.14,213345.0,21.4601,21.4684,21.4191,21.4519,213345.0
2021-05-12 15:35:00,26.14,26.16,26.11,26.12,275170.0,21.4519,21.4684,21.4273,21.4355,275170.0
2021-05-12 15:40:00,26.13,26.2,26.11,26.19,239007.0,21.4437,21.5012,21.4273,21.493,239007.0
2021-05-12 15:45:00,26.2,26.23,26.18,26.2,191826.0,21.5012,21.5258,21.4848,21.5012,191826.0
2021-05-12 15:50:00,26.21,26.21,26.13,26.14,268239.0,21.5094,21.5094,21.4437,21.4519,268239.0
2021-05-12 15:55:00,26.14,26.21,26.12,26.21,492655.0,21.4519,21.5094,21.4355,21.5094,492655.0
2021-05-13 09:30:00,25.88,25.95,25.72,25.92,691739.0,21.2386,21.296,21.1073,21.2714,691739.0
2021-05-13 09:35:00,25.93,26.04,25.91,25.93,477630.0,21.2796,21.3699,21.2632,21.2796,477630.0
2021-05-13 09:40:00,25.93,26.03,25.92,25.95,309683.0,21.2796,21.3617,21.2714,21.296,309683.0
2021-05-13 09:45:00,25.96,26.03,25.95,26.01,242961.0,21.3042,21.3617,21.296,21.3453,242961.0
2021-05-13 09:50:00,26.01,26.2,26.01,26.18,216597.0,21.3453,21.5012,21.3453,21.4848,216597.0
2021-05-13 09:55:00,26.18,26.24,26.17,26.23,255998.0,21.4848,21.534,21.4766,21.5258,255998.0
2021-05-13 10:00:00,26.23,26.26,26.2,26.25,181261.0,21.5258,21.5504,21.5012,21.5422,181261.0
2021-05-13 10:05:00,26.25,26.26,26.16,26.17,223842.0,21.5422,21.5504,21.4684,21.4766,223842.0
2021-05-13 10:10:00,26.16,26.24,26.16,26.23,227054.0,21.4684,21.534,21.4684,21.5258,227054.0
2021-05-13 10:15:00,26.23,26.26,26.14,26.14,177204.0,21.5258,21.5504,21.4519,21.4519,177204.0
2021-05-13 10:20:00,26.13,26.23,26.13,26.21,154404.0,21.4437,21.5258,21.4437,21.5094,154404.0
2021-05-13 10:25:00,26.21,26.22,26.18,26.22,153140.0,21.5094,21.5176,21.4848,21.5176,153140.0
2021-05-13 10:30:00,26.22,26.27,26.22,26.24,131614.0,21.5176,21.5586,21.5176,21.534,131614.0
2021-05-13 10:35:00,26.23,26.25,26.2,26.23,252597.0,21.5258,21.5422,21.5012,21.5258,252597.0
2021-05-13 10:40:00,26.23,26.24,26.18,26.19,244629.0,21.5258,21.534,21.4848,21.493,244629.0
2021-05-13 10:45:00,26.2,26.21,26.13,26.15,211269.0,21.5012,21.5094,21.4437,21.4601,211269.0
2021-05-13 10:50:00,26.16,26.21,26.14,26.2,113886.0,21.4684,21.5094,21.4519,21.5012,113886.0
2021-05-13 10:55:00,26.21,26.23,26.19,26.21,169766.0,21.5094,21.5258,21.493,21.5094,169766.0
2021-05-13 11:00:00,26.22,26.22,26.15,26.15,101921.0,21.5176,21.5176,21.4601,21.4601,101921.0
2021-05-13 11:05:00,26.15,26.17,26.07,26.11,201594.0,21.4601,21.4766,21.3945,21.4273,201594.0
2021-05-13 11:10:00,26.11,26.17,26.1,26.14,327323.0,21.4273,21.4766,21.4191,21.4519,327323.0
2021-05-13 11:15:00,26.14,26.2,26.11,26.18,281284.0,21.4519,21.5012,21.4273,21.4848,281284.0
2021-05-13 11:20:00,26.18,26.19,26.12,26.12,244139.0,21.4848,21.493,21.4355,21.4355,244139.0
2021-05-13 11:25:00,26.12,26.13,26.05,26.05,203780.0,21.4355,21.4437,21.3781,21.3781,203780.0
2021-05-13 11:30:00,26.06,26.07,26.03,26.04,206411.0,21.3863,21.3945,21.3617,21.3699,206411.0
2021-05-13 11:35:00,26.04,26.04,26.0,26.01,64360.0,21.3699,21.3699,21.337,21.3453,64360.0
2021-05-13 11:40:00,26.01,26.01,25.96,25.96,103112.0,21.3453,21.3453,21.3042,21.3042,103112.0
2021-05-13 11:45:00,25.96,25.99,25.93,25.98,67469.0,21.3042,21.3288,21.2796,21.3206,67469.0
2021-05-13 11:50:00,25.98,25.98,25.93,25.95,60216.0,21.3206,21.3206,21.2796,21.296,60216.0
2021-05-13 11:55:00,25.96,25.96,25.88,25.9,118685.0,21.3042,21.3042,21.2386,21.255,118685.0
2021-05-13 12:00:00,25.89,25.91,25.85,25.85,78800.0,21.2468,21.2632,21.2139,21.2139,78800.0
2021-05-13 12:05:00,25.85,25.89,25.84,25.89,83537.0,21.2139,21.2468,21.2057,21.2468,83537.0
2021-05-13 12:10:00,25.89,25.97,25.89,25.96,67177.0,21.2468,21.3124,21.2468,21.3042,67177.0
2021-05-13 12:15:00,25.96,25.98,25.87,25.88,134788.0,21.3042,21.3206,21.2304,21.2386,134788.0
2021-05-13 12:20:00,25.89,25.89,25.83,25.84,179302.0,21.2468,21.2468,21.1975,21.2057,179302.0
2021-05-13 12:25:00,25.84,25.89,25.83,25.88,71635.0,21.2057,21.2468,21.1975,21.2386,71635.0
2021-05-13 12:30:00,25.88,25.91,25.87,25.91,50745.0,21.2386,21.2632,21.2304,21.2632,50745.0
2021-05-13 12:35:00,25.91,25.91,25.86,25.87,44843.0,21.2632,21.2632,21.2222,21.2304,44843.0
2021-05-13 12:40:00,25.87,25.9,25.85,25.87,182468.0,21.2304,21.255,21.2139,21.2304,182468.0
2021-05-13 12:45:00,25.86,25.9,25.85,25.88,93423.0,21.2222,21.255,21.2139,21.2386,93423.0
2021-05-13 12:50:00,25.88,25.89,25.82,25.83,88883.0,21.2386,21.2468,21.1893,21.1975,88883.0
2021-05-13 12:55:00,25.83,25.83,25.75,25.8,87313.0,21.1975,21.1975,21.1319,21.1729,87313.0
2021-05-13 13:00:00,25.8,25.83,25.78,25.82,66711.0,21.1729,21.1975,21.1565,21.1893,66711.0
2021-05-13 13:05:00,25.82,25.84,25.77,25.83,60088.0,21.1893,21.2057,21.1483,21.1975,60088.0
2021-05-13 13:10:00,25.83,25.84,25.79,25.81,71798.0,21.1975,21.2057,21.1647,21.1811,71798.0
2021-05-13 13:15:00,25.8,25.82,25.76,25.78,87347.0,21.1729,21.1893,21.1401,21.1565,87347.0
2021-05-13 13:20:00,25.78,25.78,25.66,25.68,169390.0,21.1565,21.1565,21.058,21.0744,169390.0
2021-05-13 13:25:00,25.68,25.73,25.67,25.73,59306.0,21.0744,21.1155,21.0662,21.1155,59306.0
2021-05-13 13:30:00,25.73,25.73,25.65,25.65,97848.0,21.1155,21.1155,21.0498,21.0498,97848.0
2021-05-13 13:35:00,25.66,25.67,25.61,25.63,90225.0,21.058,21.0662,21.017,21.0334,90225.0
2021-05-13 13:40:00,25.64,25.65,25.61,25.64,99994.0,21.0416,21.0498,21.017,21.0416,99994.0
2021-05-13 13:45:00,25.64,25.66,25.56,25.57,224483.0,21.0416,21.058,20.976,20.9842,224483.0
2021-05-13 13:50:00,25.57,25.68,25.57,25.67,131381.0,20.9842,21.0744,20.9842,21.0662,131381.0
2021-05-13 13:55:00,25.67,25.71,25.66,25.69,197738.0,21.0662,21.0991,21.058,21.0826,197738.0
2021-05-13 14:00:00,25.68,25.8,25.68,25.78,216900.0,21.0744,21.1729,21.0744,21.1565,216900.0
2021-05-13 14:05:00,25.78,25.8,25.74,25.75,148923.0,21.1565,21.1729,21.1237,21.1319,148923.0
2021-05-13 14:10:00,25.75,25.82,25.75,25.79,166849.0,21.1319,21.1893,21.1319,21.1647,166849.0
2021-05-13 14:15:00,25.79,25.81,25.77,25.78,126519.0,21.1647,21.1811,21.1483,21.1565,126519.0
2021-05-13 14:20:00,25.78,25.87,25.78,25.87,143378.0,21.1565,21.2304,21.1565,21.2304,143378.0
2021-05-13 14:25:00,25.86,25.89,25.84,25.89,120558.0,21.2222,21.2468,21.2057,21.2468,120558.0
2021-05-13 14:30:00,25.89,25.89,25.85,25.87,89519.0,21.2468,21.2468,21.2139,21.2304,89519.0
2021-05-13 14:35:00,25.87,25.9,25.86,25.88,108801.0,21.2304,21.255,21.2222,21.2386,108801.0
2021-05-13 14:40:00,25.87,25.91,25.86,25.89,180067.0,21.2304,21.2632,21.2222,21.2468,180067.0
2021-05-13 14:45:00,25.88,25.89,25.83,25.86,105108.0,21.2386,21.2468,21.1975,21.2222,105108.0
2021-05-13 14:50:00,25.86,25.86,25.83,25.86,57066.0,21.2222,21.2222,21.1975,21.2222,57066.0
2021-05-13 14:55:00,25.85,25.88,25.83,25.85,174465.0,21.2139,21.2386,21.1975,21.2139,174465.0
2021-05-13 15:00:00,25.86,25.91,25.85,25.88,105925.0,21.2222,21.2632,21.2139,21.2386,105925.0
2021-05-13 15:05:00,25.89,25.91,25.88,25.9,55504.0,21.2468,21.2632,21.2386,21.255,55504.0
2021-05-13 15:10:00,25.9,25.9,25.85,25.87,45753.0,21.255,21.255,21.2139,21.2304,45753.0
2021-05-13 15:15:00,25.87,25.92,25.86,25.89,78653.0,21.2304,21.2714,21.2222,21.2468,78653.0
2021-05-13 15:20:00,25.89,25.9,25.86,25.89,106392.0,21.2468,21.255,21.2222,21.2468,106392.0
2021-05-13 15:25:00,25.89,25.91,25.87,25.89,107902.0,21.2468,21.2632,21.2304,21.2468,107902.0
2021-05-13 15:30:00,25.89,25.93,25.89,25.92,96061.0,21.2468,21.2796,21.2468,21.2714,96061.0
2021-05-13 15:35:00,25.92,25.94,25.9,25.93,102124.0,21.2714,21.2878,21.255,21.2796,102124.0
2021-05-13 15:40:00,25.93,25.94,25.9,25.93,155698.0,21.2796,21.2878,21.255,21.2796,155698.0
2021-05-13 15:45:00,25.92,25.94,25.91,25.93,212595.0,21.2714,21.2878,21.2632,21.2796,212595.0
2021-05-13 15:50:00,25.92,25.93,25.9,25.9,155333.0,21.2714,21.2796,21.255,21.255,155333.0
2021-05-13 15:55:00,25.9,25.91,25.88,25.9,357392.0,21.255,21.2632,21.2386,21.255,357392.0
2021-05-14 09:30:00,26.31,26.55,26.3,26.42,475602.0,21.5915,21.7884,21.5832,21.6817,475602.0
2021-05-14 09:35:00,26.42,26.59,26.41,26.5,491585.0,21.6817,21.8212,21.6735,21.7474,491585.0
2021-05-14 09:40:00,26.5,26.53,26.44,26.5,219486.0,21.7474,21.772,21.6981,21.7474,219486.0
2021-05-14 09:45:00,26.5,26.55,26.48,26.51,305340.0,21.7474,21.7884,21.731,21.7556,305340.0
2021-05-14 09:50:00,26.51,26.61,26.47,26.57,389263.0,21.7556,21.8376,21.7228,21.8048,389263.0
2021-05-14 09:55:00,26.57,26.64,26.57,26.62,153436.0,21.8048,21.8623,21.8048,21.8459,153436.0
2021-05-14 10:00:00,26.62,26.63,26.56,26.59,261081.0,21.8459,21.8541,21.7966,21.8212,261081.0
2021-05-14 10:05:00,26.59,26.64,26.56,26.61,440389.0,21.8212,21.8623,21.7966,21.8376,440389.0
2021-05-14 10:10:00,26.62,26.62,26.55,26.58,223254.0,21.8459,21.8459,21.7884,21.813,223254.0
2021-05-14 10:15:00,26.58,26.59,26.47,26.49,309504.0,21.813,21.8212,21.7228,21.7392,309504.0
2021-05-14 10:20:00,26.5,26.54,26.49,26.54,225129.0,21.7474,21.7802,21.7392,21.7802,225129.0
2021-05-14 10:25:00,26.53,26.61,26.53,26.56,237311.0,21.772,21.8376,21.772,21.7966,237311.0
2021-05-14 10:30:00,26.56,26.64,26.56,26.6,223841.0,21.7966,21.8623,21.7966,21.8294,223841.0
2021-05-14 10:35:00,26.6,26.63,26.52,26.53,150458.0,21.8294,21.8541,21.7638,21.772,150458.0
2021-05-14 10:40:00,26.54,26.55,26.5,26.52,111980.0,21.7802,21.7884,21.7474,21.7638,111980.0
2021-05-14 10:45:00,26.53,26.58,26.53,26.55,128756.0,21.772,21.813,21.772,21.7884,128756.0
2021-05-14 10:50:00,26.55,26.58,26.54,26.56,147667.0,21.7884,21.813,21.7802,21.7966,147667.0
2021-05-14 10:55:00,26.57,26.57,26.49,26.5,155864.0,21.8048,21.8048,21.7392,21.7474,155864.0
2021-05-14 11:00:00,26.5,26.51,26.45,26.47,117797.0,21.7474,21.7556,21.7063,21.7228,117797.0
2021-05-14 11:05:00,26.48,26.54,26.48,26.48,140351.0,21.731,21.7802,21.731,21.731,140351.0
2021-05-14 11:10:00,26.49,26.54,26.48,26.53,75521.0,21.7392,21.7802,21.731,21.772,75521.0
2021-05-14 11:15:00,26.54,26.57,26.52,26.56,136589.0,21.7802,21.8048,21.7638,21.7966,136589.0
2021-05-14 11:20:00,26.56,26.59,26.55,26.57,118083.0,21.7966,21.8212,21.7884,21.8048,118083.0
2021-05-14 11:25:00,26.57,26.6,26.55,26.59,128457.0,21.8048,21.8294,21.7884,21.8212,128457.0
2021-05-14 11:30:00,26.59,26.62,26.59,26.6,155157.0,21.8212,21.8459,21.8212,21.8294,155157.0
2021-05-14 11:35:00,26.59,26.6,26.56,26.56,113309.0,21.8212,21.8294,21.7966,21.7966,113309.0
2021-05-14 11:40:00,26.56,26.58,26.52,26.52,126905.0,21.7966,21.813,21.7638,21.7638,126905.0
2021-05-14 11:45:00,26.53,26.54,26.51,26.51,151832.0,21.772,21.7802,21.7556,21.7556,151832.0
2021-05-14 11:50:00,26.51,26.53,26.48,26.48,155505.0,21.7556,21.772,21.731,21.731,155505.0
2021-05-14 11:55:00,26.49,26.49,26.46,26.46,99540.0,21.7392,21.7392,21.7145,21.7145,99540.0
2021-05-14 12:00:00,26.46,26.49,26.46,26.47,142241.0,21.7145,21.7392,21.7145,21.7228,142241.0
2021-05-14 12:05:00,26.47,26.48,26.45,26.47,123019.0,21.7228,21.731,21.7063,21.7228,123019.0
2021-05-14 12:10:00,26.47,26.53,26.46,26.52,94899.0,21.7228,21.772,21.7145,21.7638,94899.0
2021-05-14 12:15:00,26.52,26.53,26.5,26.53,92321.0,21.7638,21.772,21.7474,21.772,92321.0
2021-05-14 12:20:00,26.53,26.57,26.52,26.54,146647.0,21.772,21.8048,21.7638,21.7802,146647.0
2021-05-14 12:25:00,26.54,26.55,26.52,26.54,81974.0,21.7802,21.7884,21.7638,21.7802,81974.0
2021-05-14 12:30:00,26.55,26.57,26.54,26.55,177804.0,21.7884,21.8048,21.7802,21.7884,177804.0
2021-05-14 12:35:00,26.56,26.59,26.54,26.58,239153.0,21.7966,21.8212,21.7802,21.813,239153.0
2021-05-14 12:40:00,26.57,26.61,26.57,26.6,160178.0,21.8048,21.8376,21.8048,21.8294,160178.0
2021-05-14 12:45:00,26.6,26.66,26.59,26.66,130702.0,21.8294,21.8787,21.8212,21.8787,130702.0
2021-05-14 12:50:00,26.66,26.69,26.66,26.66,192679.0,21.8787,21.9033,21.8787,21.8787,192679.0
2021-05-14 12:55:00,26.67,26.67,26.64,26.66,113381.0,21.8869,21.8869,21.8623,21.8787,113381.0
2021-05-14 13:00:00,26.67,26.68,26.64,26.65,60747.0,21.8869,21.8951,21.8623,21.8705,60747.0
2021-05-14 13:05:00,26.64,26.65,26.61,26.63,68042.0,21.8623,21.8705,21.8376,21.8541,68042.0
2021-05-14 13:10:00,26.62,26.65,26.62,26.64,73737.0,21.8459,21.8705,21.8459,21.8623,73737.0
2021-05-14 13:15:00,26.64,26.65,26.62,26.63,59228.0,21.8623,21.8705,21.8459,21.8541,59228.0
2021-05-14 13:20:00,26.63,26.69,26.62,26.69,114277.0,21.8541,21.9033,21.8459,21.9033,114277.0
2021-05-14 13:25:00,26.68,26.7,26.68,26.69,61400.0,21.8951,21.9115,21.8951,21.9033,61400.0
2021-05-14 13:30:00,26.69,26.7,26.65,26.67,60824.0,21.9033,21.9115,21.8705,21.8869,60824.0
2021-05-14 13:35:00,26.67,26.69,26.65,26.69,71359.0,21.8869,21.9033,21.8705,21.9033,71359.0
2021-05-14 13:40:00,26.69,26.7,26.65,26.66,100430.0,21.9033,21.9115,21.8705,21.8787,100430.0
2021-05-14 13:45:00,26.66,26.67,26.64,26.66,63205.0,21.8787,21.8869,21.8623,21.8787,63205.0
2021-05-14 13:50:00,26.65,26.68,26.64,26.65,64042.0,21.8705,21.8951,21.8623,21.8705,64042.0
2021-05-14 13:55:00,26.64,26.66,26.62,26.64,90817.0,21.8623,21.8787,21.8459,21.8623,90817.0
2021-05-14 14:00:00,26.64,26.66,26.63,26.65,57923.0,21.8623,21.8787,21.8541,21.8705,57923.0
2021-05-14 14:05:00,26.65,26.69,26.65,26.69,163673.0,21.8705,21.9033,21.8705,21.9033,163673.0
2021-05-14 14:10:00,26.69,26.73,26.68,26.73,93105.0,21.9033,21.9361,21.8951,21.9361,93105.0
2021-05-14 14:15:00,26.73,26.73,26.7,26.71,84220.0,21.9361,21.9361,21.9115,21.9197,84220.0
2021-05-14 14:20:00,26.72,26.73,26.7,26.73,109142.0,21.9279,21.9361,21.9115,21.9361,109142.0
2021-05-14 14:25:00,26.73,26.73,26.7,26.71,144849.0,21.9361,21.9361,21.9115,21.9197,144849.0
2021-05-14 14:30:00,26.71,26.72,26.7,26.71,68839.0,21.9197,21.9279,21.9115,21.9197,68839.0
2021-05-14 14:35:00,26.71,26.72,26.66,26.67,89327.0,21.9197,21.9279,21.8787,21.8869,89327.0
2021-05-14 14:40:00,26.67,26.67,26.62,26.64,62087.0,21.8869,21.8869,21.8459,21.8623,62087.0
2021-05-14 14:45:00,26.63,26.64,26.61,26.63,79120.0,21.8541,21.8623,21.8376,21.8541,79120.0
2021-05-14 14:50:00,26.63,26.69,26.62,26.68,101963.0,21.8541,21.9033,21.8459,21.8951,101963.0
2021-05-14 14:55:00,26.68,26.68,26.63,26.65,103431.0,21.8951,21.8951,21.8541,21.8705,103431.0
2021-05-14 15:00:00,26.65,26.66,26.58,26.64,179634.0,21.8705,21.8787,21.813,21.8623,179634.0
2021-05-14 15:05:00,26.64,26.65,26.62,26.64,69592.0,21.8623,21.8705,21.8459,21.8623,69592.0
2021-05-14 15:10:00,26.64,26.68,26.63,26.67,132685.0,21.8623,21.8951,21.8541,21.8869,132685.0
2021-05-14 15:15:00,26.67,26.69,26.66,26.66,90826.0,21.8869,21.9033,21.8787,21.8787,90826.0
2021-05-14 15:20:00,26.66,26.68,26.64,26.64,82015.0,21.8787,21.8951,21.8623,21.8623,82015.0
2021-05-14 15:25:00,26.64,26.68,26.64,26.67,148013.0,21.8623,21.8951,21.8623,21.8869,148013.0
2021-05-14 15:30:00,26.68,26.69,26.65,26.68,165349.0,21.8951,21.9033,21.8705,21.8951,165349.0
2021-05-14 15:35:00,26.68,26.68,26.65,26.67,172490.0,21.8951,21.8951,21.8705,21.8869,172490.0
2021-05-14 15:40:00,26.67,26.68,26.65,26.66,155292.0,21.8869,21.8951,21.8705,21.8787,155292.0
2021-05-14 15:45:00,26.67,26.68,26.66,26.66,325137.0,21.8869,21.8951,21.8787,21.8787,325137.0
2021-05-14 15:50:00,26.67,26.73,26.66,26.71,386979.0,21.8869,21.9361,21.8787,21.9197,386979.0
2021-05-14 15:55:00,26.71,26.71,26.65,26.66,794421.0,21.9197,21.9197,21.8705,21.8787,794421.0
2021-05-17 09:30:00,26.48,26.7,26.48,26.67,461063.0,21.731,21.9115,21.731,21.8869,461063.0
2021-05-17 09:35:00,26.68,26.79,26.68,26.73,175430.0,21.8951,21.9854,21.8951,21.9361,175430.0
2021-05-17 09:40:00,26.74,26.76,26.59,26.64,223452.0,21.9443,21.9607,21.8212,21.8623,223452.0
2021-05-17 09:45:00,26.64,26.71,26.58,26.59,294247.0,21.8623,21.9197,21.813,21.8212,294247.0
2021-05-17 09:50:00,26.59,26.6,26.53,26.59,256774.0,21.8212,21.8294,21.772,21.8212,256774.0
2021-05-17 09:55:00,26.59,26.66,26.56,26.66,140682.0,21.8212,21.8787,21.7966,21.8787,140682.0
2021-05-17 10:00:00,26.65,26.69,26.6,26.68,170928.0,21.8705,21.9033,21.8294,21.8951,170928.0
2021-05-17 10:05:00,26.68,26.79,26.67,26.73,306753.0,21.8951,21.9854,21.8869,21.9361,306753.0
2021-05-17 10:10:00,26.73,26.85,26.69,26.83,202264.0,21.9361,22.0346,21.9033,22.0182,202264.0
2021-05-17 10:15:00,26.84,26.9,26.81,26.86,207484.0,22.0264,22.0756,22.0018,22.0428,207484.0
2021-05-17 10:20:00,26.86,26.88,26.83,26.88,166992.0,22.0428,22.0592,22.0182,22.0592,166992.0
2021-05-17 10:25:00,26.88,26.91,26.74,26.75,285948.0,22.0592,22.0838,21.9443,21.9525,285948.0
2021-05-17 10:30:00,26.75,26.8,26.71,26.78,260123.0,21.9525,21.9936,21.9197,21.9772,260123.0
2021-05-17 10:35:00,26.78,26.92,26.77,26.91,135765.0,21.9772,22.0921,21.969,22.0838,135765.0
2021-05-17 10:40:00,26.9,26.91,26.8,26.8,175661.0,22.0756,22.0838,21.9936,21.9936,175661.0
2021-05-17 10:45:00,26.8,26.86,26.79,26.86,174453.0,21.9936,22.0428,21.9854,22.0428,174453.0
2021-05-17 10:50:00,26.86,26.89,26.83,26.86,119460.0,22.0428,22.0674,22.0182,22.0428,119460.0
2021-05-17 10:55:00,26.85,26.87,26.82,26.86,80675.0,22.0346,22.051,22.01,22.0428,80675.0
2021-05-17 11:00:00,26.86,26.86,26.79,26.79,120870.0,22.0428,22.0428,21.9854,21.9854,120870.0
2021-05-17 11:05:00,26.79,26.81,26.74,26.76,76169.0,21.9854,22.0018,21.9443,21.9607,76169.0
2021-05-17 11:10:00,26.76,26.85,26.74,26.85,114740.0,21.9607,22.0346,21.9443,22.0346,114740.0
2021-05-17 11:15:00,26.84,26.86,26.81,26.83,82926.0,22.0264,22.0428,22.0018,22.0182,82926.0
2021-05-17 11:20:00,26.83,26.87,26.82,26.83,141734.0,22.0182,22.051,22.01,22.0182,141734.0
2021-05-17 11:25:00,26.83,26.84,26.81,26.83,81156.0,22.0182,22.0264,22.0018,22.0182,81156.0
2021-05-17 11:30:00,26.83,26.85,26.81,26.82,139260.0,22.0182,22.0346,22.0018,22.01,139260.0
2021-05-17 11:35:00,26.81,26.86,26.8,26.84,97669.0,22.0018,22.0428,21.9936,22.0264,97669.0
2021-05-17 11:40:00,26.84,26.89,26.84,26.86,101793.0,22.0264,22.0674,22.0264,22.0428,101793.0
2021-05-17 11:45:00,26.85,26.89,26.85,26.87,64794.0,22.0346,22.0674,22.0346,22.051,64794.0
2021-05-17 11:50:00,26.87,26.88,26.82,26.83,84364.0,22.051,22.0592,22.01,22.0182,84364.0
2021-05-17 11:55:00,26.83,26.85,26.82,26.83,84881.0,22.0182,22.0346,22.01,22.0182,84881.0
2021-05-17 12:00:00,26.83,26.83,26.76,26.81,138230.0,22.0182,22.0182,21.9607,22.0018,138230.0
2021-05-17 12:05:00,26.8,26.83,26.79,26.8,80595.0,21.9936,22.0182,21.9854,21.9936,80595.0
2021-05-17 12:10:00,26.8,26.83,26.8,26.82,69038.0,21.9936,22.0182,21.9936,22.01,69038.0
2021-05-17 12:15:00,26.82,26.82,26.78,26.8,40205.0,22.01,22.01,21.9772,21.9936,40205.0
2021-05-17 12:20:00,26.8,26.81,26.77,26.8,56687.0,21.9936,22.0018,21.969,21.9936,56687.0
2021-05-17 12:25:00,26.8,26.83,26.8,26.82,26111.0,21.9936,22.0182,21.9936,22.01,26111.0
2021-05-17 12:30:00,26.81,26.82,26.78,26.82,30139.0,22.0018,22.01,21.9772,22.01,30139.0
2021-05-17 12:35:00,26.82,26.86,26.82,26.85,31670.0,22.01,22.0428,22.01,22.0346,31670.0
2021-05-17 12:40:00,26.85,26.86,26.82,26.84,40013.0,22.0346,22.0428,22.01,22.0264,40013.0
2021-05-17 12:45:00,26.84,26.89,26.84,26.88,82532.0,22.0264,22.0674,22.0264,22.0592,82532.0
2021-05-17 12:50:00,26.89,26.89,26.86,26.87,43720.0,22.0674,22.0674,22.0428,22.051,43720.0
2021-05-17 12:55:00,26.87,26.87,26.85,26.87,32757.0,22.051,22.051,22.0346,22.051,32757.0
2021-05-17 13:00:00,26.86,26.89,26.86,26.88,30777.0,22.0428,22.0674,22.0428,22.0592,30777.0
2021-05-17 13:05:00,26.89,26.9,26.88,26.89,47598.0,22.0674,22.0756,22.0592,22.0674,47598.0
2021-05-17 13:10:00,26.89,27.01,26.88,26.92,246795.0,22.0674,22.1659,22.0592,22.0921,246795.0
2021-05-17 13:15:00,26.92,26.93,26.87,26.88,71101.0,22.0921,22.1003,22.051,22.0592,71101.0
2021-05-17 13:20:00,26.88,26.91,26.87,26.91,91630.0,22.0592,22.0838,22.051,22.0838,91630.0
2021-05-17 13:25:00,26.92,26.92,26.88,26.88,87024.0,22.0921,22.0921,22.0592,22.0592,87024.0
2021-05-17 13:30:00,26.89,26.9,26.86,26.87,59182.0,22.0674,22.0756,22.0428,22.051,59182.0
2021-05-17 13:35:00,26.87,26.92,26.87,26.89,68715.0,22.051,22.0921,22.051,22.0674,68715.0
2021-05-17 13:40:00,26.89,26.9,26.85,26.89,46627.0,22.0674,22.0756,22.0346,22.0674,46627.0
2021-05-17 13:45:00,26.88,26.91,26.87,26.9,64057.0,22.0592,22.0838,22.051,22.0756,64057.0
2021-05-17 13:50:00,26.89,26.91,26.88,26.89,62697.0,22.0674,22.0838,22.0592,22.0674,62697.0
2021-05-17 13:55:00,26.89,26.93,26.89,26.93,87000.0,22.0674,22.1003,22.0674,22.1003,87000.0
2021-05-17 14:00:00,26.93,26.95,26.92,26.95,72981.0,22.1003,22.1167,22.0921,22.1167,72981.0
2021-05-17 14:05:00,26.95,26.98,26.94,26.96,66526.0,22.1167,22.1413,22.1085,22.1249,66526.0
2021-05-17 14:10:00,26.96,26.99,26.96,26.98,50301.0,22.1249,22.1495,22.1249,22.1413,50301.0
2021-05-17 14:15:00,26.98,26.98,26.94,26.96,36379.0,22.1413,22.1413,22.1085,22.1249,36379.0
2021-05-17 14:20:00,26.95,26.96,26.93,26.93,36381.0,22.1167,22.1249,22.1003,22.1003,36381.0
2021-05-17 14:25:00,26.94,26.94,26.91,26.93,58623.0,22.1085,22.1085,22.0838,22.1003,58623.0
2021-05-17 14:30:00,26.93,26.94,26.92,26.93,55175.0,22.1003,22.1085,22.0921,22.1003,55175.0
2021-05-17 14:35:00,26.93,26.95,26.91,26.93,125327.0,22.1003,22.1167,22.0838,22.1003,125327.0
2021-05-17 14:40:00,26.93,26.94,26.91,26.92,50582.0,22.1003,22.1085,22.0838,22.0921,50582.0
2021-05-17 14:45:00,26.93,26.94,26.92,26.93,79809.0,22.1003,22.1085,22.0921,22.1003,79809.0
2021-05-17 14:50:00,26.93,26.96,26.92,26.96,84303.0,22.1003,22.1249,22.0921,22.1249,84303.0
2021-05-17 14:55:00,26.96,26.97,26.94,26.96,80529.0,22.1249,22.1331,22.1085,22.1249,80529.0
2021-05-17 15:00:00,26.96,26.97,26.95,26.96,61784.0,22.1249,22.1331,22.1167,22.1249,61784.0
2021-05-17 15:05:00,26.97,26.99,26.96,26.98,148076.0,22.1331,22.1495,22.1249,22.1413,148076.0
2021-05-17 15:10:00,26.98,26.98,26.96,26.96,48266.0,22.1413,22.1413,22.1249,22.1249,48266.0
2021-05-17 15:15:00,26.96,26.97,26.93,26.96,179789.0,22.1249,22.1331,22.1003,22.1249,179789.0
2021-05-17 15:20:00,26.95,26.97,26.94,26.96,74126.0,22.1167,22.1331,22.1085,22.1249,74126.0
2021-05-17 15:25:00,26.96,26.96,26.95,26.96,76293.0,22.1249,22.1249,22.1167,22.1249,76293.0
2021-05-17 15:30:00,26.96,26.99,26.95,26.99,130758.0,22.1249,22.1495,22.1167,22.1495,130758.0
2021-05-17 15:35:00,26.99,27.0,26.96,27.0,148784.0,22.1495,22.1577,22.1249,22.1577,148784.0
2021-05-17 15:40:00,27.0,27.02,26.98,27.01,374135.0,22.1577,22.1741,22.1413,22.1659,374135.0
2021-05-17 15:45:00,27.02,27.05,27.01,27.04,278144.0,22.1741,22.1987,22.1659,22.1905,278144.0
2021-05-17 15:50:00,27.05,27.05,27.02,27.03,320702.0,22.1987,22.1987,22.1741,22.1823,320702.0
2021-05-17 15:55:00,27.02,27.08,27.02,27.08,487473.0,22.1741,22.2234,22.1741,22.2234,487473.0
2021-05-18 09:30:00,27.34,27.48,27.21,27.22,611609.0,22.4367,22.5516,22.33,22.3382,611609.0
2021-05-18 09:35:00,27.21,27.46,27.19,27.45,336132.0,22.33,22.5352,22.3136,22.527,336132.0
2021-05-18 09:40:00,27.45,27.45,27.31,27.36,215879.0,22.527,22.527,22.4121,22.4531,215879.0
2021-05-18 09:45:00,27.36,27.37,27.21,27.34,585450.0,22.4531,22.4613,22.33,22.4367,585450.0
2021-05-18 09:50:00,27.35,27.37,27.25,27.29,573238.0,22.4449,22.4613,22.3629,22.3957,573238.0
2021-05-18 09:55:00,27.29,27.31,27.15,27.15,406925.0,22.3957,22.4121,22.2808,22.2808,406925.0
2021-05-18 10:00:00,27.15,27.15,27.03,27.12,485758.0,22.2808,22.2808,22.1823,22.2562,485758.0
2021-05-18 10:05:00,27.11,27.2,27.09,27.14,258020.0,22.248,22.3218,22.2316,22.2726,258020.0
2021-05-18 10:10:00,27.13,27.15,27.05,27.09,253127.0,22.2644,22.2808,22.1987,22.2316,253127.0
2021-05-18 10:15:00,27.09,27.1,27.01,27.04,383329.0,22.2316,22.2398,22.1659,22.1905,383329.0
2021-05-18 10:20:00,27.04,27.12,27.01,27.09,266562.0,22.1905,22.2562,22.1659,22.2316,266562.0
2021-05-18 10:25:00,27.08,27.14,27.06,27.1,167515.0,22.2234,22.2726,22.2069,22.2398,167515.0
2021-05-18 10:30:00,27.09,27.1,27.05,27.05,227734.0,22.2316,22.2398,22.1987,22.1987,227734.0
2021-05-18 10:35:00,27.05,27.1,27.03,27.06,238717.0,22.1987,22.2398,22.1823,22.2069,238717.0
2021-05-18 10:40:00,27.05,27.07,26.99,27.01,250989.0,22.1987,22.2151,22.1495,22.1659,250989.0
2021-05-18 10:45:00,27.01,27.07,26.99,27.07,233121.0,22.1659,22.2151,22.1495,22.2151,233121.0
2021-05-18 10:50:00,27.07,27.09,27.03,27.04,123640.0,22.2151,22.2316,22.1823,22.1905,123640.0
2021-05-18 10:55:00,27.04,27.07,27.02,27.06,144918.0,22.1905,22.2151,22.1741,22.2069,144918.0
2021-05-18 11:00:00,27.07,27.07,26.98,26.98,302073.0,22.2151,22.2151,22.1413,22.1413,302073.0
2021-05-18 11:05:00,26.98,27.0,26.95,26.99,199523.0,22.1413,22.1577,22.1167,22.1495,199523.0
2021-05-18 11:10:00,26.98,27.03,26.97,27.01,159419.0,22.1413,22.1823,22.1331,22.1659,159419.0
2021-05-18 11:15:00,27.01,27.02,26.95,26.96,145893.0,22.1659,22.1741,22.1167,22.1249,145893.0
2021-05-18 11:20:00,26.97,27.0,26.95,26.99,163960.0,22.1331,22.1577,22.1167,22.1495,163960.0
2021-05-18 11:25:00,26.98,27.03,26.96,27.01,152654.0,22.1413,22.1823,22.1249,22.1659,152654.0
2021-05-18 11:30:00,27.0,27.01,26.95,27.0,222207.0,22.1577,22.1659,22.1167,22.1577,222207.0
2021-05-18 11:35:00,26.99,27.0,26.93,26.94,110094.0,22.1495,22.1577,22.1003,22.1085,110094.0
2021-05-18 11:40:00,26.94,26.94,26.88,26.93,204416.0,22.1085,22.1085,22.0592,22.1003,204416.0
2021-05-18 11:45:00,26.94,27.0,26.93,26.99,71315.0,22.1085,22.1577,22.1003,22.1495,71315.0
2021-05-18 11:50:00,27.0,27.01,26.97,26.98,292537.0,22.1577,22.1659,22.1331,22.1413,292537.0
2021-05-18 11:55:00,26.98,27.01,26.94,26.95,88898.0,22.1413,22.1659,22.1085,22.1167,88898.0
2021-05-18 12:00:00,26.95,26.95,26.85,26.86,312575.0,22.1167,22.1167,22.0346,22.0428,312575.0
2021-05-18 12:05:00,26.86,26.87,26.79,26.81,326774.0,22.0428,22.051,21.9854,22.0018,326774.0
2021-05-18 12:10:00,26.81,26.82,26.78,26.79,395305.0,22.0018,22.01,21.9772,21.9854,395305.0
2021-05-18 12:15:00,26.79,26.79,26.73,26.78,287131.0,21.9854,21.9854,21.9361,21.9772,287131.0
2021-05-18 12:20:00,26.77,26.92,26.76,26.89,196023.0,21.969,22.0921,21.9607,22.0674,196023.0
2021-05-18 12:25:00,26.9,26.97,26.88,26.94,153152.0,22.0756,22.1331,22.0592,22.1085,153152.0
2021-05-18 12:30:00,26.94,26.94,26.89,26.92,99130.0,22.1085,22.1085,22.0674,22.0921,99130.0
2021-05-18 12:35:00,26.92,26.92,26.88,26.9,119899.0,22.0921,22.0921,22.0592,22.0756,119899.0
2021-05-18 12:40:00,26.9,26.96,26.9,26.92,59737.0,22.0756,22.1249,22.0756,22.0921,59737.0
2021-05-18 12:45:00,26.91,26.93,26.9,26.9,61501.0,22.0838,22.1003,22.0756,22.0756,61501.0
2021-05-18 12:50:00,26.9,26.94,26.9,26.94,126711.0,22.0756,22.1085,22.0756,22.1085,126711.0
2021-05-18 12:55:00,26.94,26.94,26.89,26.91,140909.0,22.1085,22.1085,22.0674,22.0838,140909.0
2021-05-18 13:00:00,26.91,26.95,26.9,26.91,132839.0,22.0838,22.1167,22.0756,22.0838,132839.0
2021-05-18 13:05:00,26.91,26.92,26.88,26.89,82426.0,22.0838,22.0921,22.0592,22.0674,82426.0
2021-05-18 13:10:00,26.89,26.91,26.85,26.86,140035.0,22.0674,22.0838,22.0346,22.0428,140035.0
2021-05-18 13:15:00,26.86,26.89,26.85,26.88,76074.0,22.0428,22.0674,22.0346,22.0592,76074.0
2021-05-18 13:20:00,26.89,26.92,26.88,26.91,134837.0,22.0674,22.0921,22.0592,22.0838,134837.0
2021-05-18 13:25:00,26.91,26.93,26.9,26.92,113773.0,22.0838,22.1003,22.0756,22.0921,113773.0
2021-05-18 13:30:00,26.92,26.93,26.9,26.92,150475.0,22.0921,22.1003,22.0756,22.0921,150475.0
2021-05-18 13:35:00,26.92,26.93,26.88,26.92,135675.0,22.0921,22.1003,22.0592,22.0921,135675.0
2021-05-18 13:40:00,26.92,26.94,26.88,26.91,154755.0,22.0921,22.1085,22.0592,22.0838,154755.0
2021-05-18 13:45:00,26.91,26.92,26.88,26.89,162228.0,22.0838,22.0921,22.0592,22.0674,162228.0
2021-05-18 13:50:00,26.89,26.89,26.85,26.87,59964.0,22.0674,22.0674,22.0346,22.051,59964.0
2021-05-18 13:55:00,26.87,26.87,26.82,26.83,71743.0,22.051,22.051,22.01,22.0182,71743.0
2021-05-18 14:00:00,26.84,26.85,26.79,26.8,112055.0,22.0264,22.0346,21.9854,21.9936,112055.0
2021-05-18 14:05:00,26.8,26.84,26.8,26.83,194663.0,21.9936,22.0264,21.9936,22.0182,194663.0
2021-05-18 14:10:00,26.82,26.85,26.81,26.85,150173.0,22.01,22.0346,22.0018,22.0346,150173.0
2021-05-18 14:15:00,26.85,26.9,26.84,26.87,172897.0,22.0346,22.0756,22.0264,22.051,172897.0
2021-05-18 14:20:00,26.87,26.89,26.83,26.86,119213.0,22.051,22.0674,22.0182,22.0428,119213.0
2021-05-18 14:25:00,26.86,26.87,26.84,26.86,82199.0,22.0428,22.051,22.0264,22.0428,82199.0
2021-05-18 14:30:00,26.86,26.87,26.83,26.84,175330.0,22.0428,22.051,22.0182,22.0264,175330.0
2021-05-18 14:35:00,26.84,26.86,26.82,26.84,167265.0,22.0264,22.0428,22.01,22.0264,167265.0
2021-05-18 14:40:00,26.84,26.86,26.82,26.83,153889.0,22.0264,22.0428,22.01,22.0182,153889.0
2021-05-18 14:45:00,26.83,26.84,26.81,26.83,148213.0,22.0182,22.0264,22.0018,22.0182,148213.0
2021-05-18 14:50:00,26.83,26.86,26.81,26.86,134050.0,22.0182,22.0428,22.0018,22.0428,134050.0
2021-05-18 14:55:00,26.86,26.93,26.83,26.9,174881.0,22.0428,22.1003,22.0182,22.0756,174881.0
2021-05-18 15:00:00,26.89,26.9,26.86,26.89,159014.0,22.0674,22.0756,22.0428,22.0674,159014.0
2021-05-18 15:05:00,26.89,26.9,26.87,26.9,97695.0,22.0674,22.0756,22.051,22.0756,97695.0
2021-05-18 15:10:00,26.9,26.92,26.87,26.88,142161.0,22.0756,22.0921,22.051,22.0592,142161.0
2021-05-18 15:15:00,26.88,26.92,26.87,26.91,100598.0,22.0592,22.0921,22.051,22.0838,100598.0
2021-05-18 15:20:00,26.92,26.93,26.9,26.91,89438.0,22.0921,22.1003,22.0756,22.0838,89438.0
2021-05-18 15:25:00,26.91,26.94,26.9,26.93,78275.0,22.0838,22.1085,22.0756,22.1003,78275.0
2021-05-18 15:30:00,26.93,26.95,26.9,26.94,184765.0,22.1003,22.1167,22.0756,22.1085,184765.0
2021-05-18 15:35:00,26.95,26.95,26.92,26.95,164417.0,22.1167,22.1167,22.0921,22.1167,164417.0
2021-05-18 15:40:00,26.95,26.96,26.91,26.94,156409.0,22.1167,22.1249,22.0838,22.1085,156409.0
2021-05-18 15:45:00,26.94,26.95,26.88,26.89,192955.0,22.1085,22.1167,22.0592,22.0674,192955.0
2021-05-18 15:50:00,26.89,26.9,26.85,26.86,334532.0,22.0674,22.0756,22.0346,22.0428,334532.0
2021-05-18 15:55:00,26.87,26.87,26.82,26.86,526529.0,22.051,22.051,22.01,22.0428,526529.0
2021-05-19 09:30:00,26.38,26.48,26.33,26.45,580910.0,21.6489,21.731,21.6079,21.7063,580910.0
2021-05-19 09:35:00,26.45,26.45,26.34,26.43,301807.0,21.7063,21.7063,21.6161,21.6899,301807.0
2021-05-19 09:40:00,26.43,26.43,26.28,26.31,341826.0,21.6899,21.6899,21.5668,21.5915,341826.0
2021-05-19 09:45:00,26.31,26.37,26.26,26.27,241919.0,21.5915,21.6407,21.5504,21.5586,241919.0
2021-05-19 09:50:00,26.27,26.35,26.23,26.29,272770.0,21.5586,21.6243,21.5258,21.575,272770.0
2021-05-19 09:55:00,26.28,26.31,26.22,26.25,260794.0,21.5668,21.5915,21.5176,21.5422,260794.0
2021-05-19 10:00:00,26.25,26.26,26.05,26.06,287370.0,21.5422,21.5504,21.3781,21.3863,287370.0
2021-05-19 10:05:00,26.06,26.15,26.04,26.04,238607.0,21.3863,21.4601,21.3699,21.3699,238607.0
2021-05-19 10:10:00,26.04,26.13,26.01,26.12,187961.0,21.3699,21.4437,21.3453,21.4355,187961.0
2021-05-19 10:15:00,26.12,26.18,26.06,26.18,228578.0,21.4355,21.4848,21.3863,21.4848,228578.0
2021-05-19 10:20:00,26.18,26.22,26.13,26.14,280429.0,21.4848,21.5176,21.4437,21.4519,280429.0
2021-05-19 10:25:00,26.15,26.28,26.14,26.28,202840.0,21.4601,21.5668,21.4519,21.5668,202840.0
2021-05-19 10:30:00,26.27,26.29,26.21,26.28,175742.0,21.5586,21.575,21.5094,21.5668,175742.0
2021-05-19 10:35:00,26.28,26.28,26.12,26.12,175166.0,21.5668,21.5668,21.4355,21.4355,175166.0
2021-05-19 10:40:00,26.13,26.2,26.09,26.19,246200.0,21.4437,21.5012,21.4109,21.493,246200.0
2021-05-19 10:45:00,26.19,26.21,26.15,26.2,254130.0,21.493,21.5094,21.4601,21.5012,254130.0
2021-05-19 10:50:00,26.2,26.23,26.19,26.21,168299.0,21.5012,21.5258,21.493,21.5094,168299.0
2021-05-19 10:55:00,26.21,26.24,26.17,26.23,159815.0,21.5094,21.534,21.4766,21.5258,159815.0
2021-05-19 11:00:00,26.22,26.24,26.19,26.24,146750.0,21.5176,21.534,21.493,21.534,146750.0
2021-05-19 11:05:00,26.24,26.34,26.23,26.33,163984.0,21.534,21.6161,21.5258,21.6079,163984.0
2021-05-19 11:10:00,26.33,26.36,26.3,26.32,166499.0,21.6079,21.6325,21.5832,21.5997,166499.0
2021-05-19 11:15:00,26.32,26.33,26.26,26.26,155150.0,21.5997,21.6079,21.5504,21.5504,155150.0
2021-05-19 11:20:00,26.27,26.36,26.25,26.34,195068.0,21.5586,21.6325,21.5422,21.6161,195068.0
2021-05-19 11:25:00,26.34,26.35,26.3,26.31,288643.0,21.6161,21.6243,21.5832,21.5915,288643.0
2021-05-19 11:30:00,26.31,26.33,26.25,26.26,282920.0,21.5915,21.6079,21.5422,21.5504,282920.0
2021-05-19 11:35:00,26.27,26.32,26.27,26.3,109437.0,21.5586,21.5997,21.5586,21.5832,109437.0
2021-05-19 11:40:00,26.3,26.32,26.28,26.31,73092.0,21.5832,21.5997,21.5668,21.5915,73092.0
2021-05-19 11:45:00,26.3,26.32,26.28,26.32,172543.0,21.5832,21.5997,21.5668,21.5997,172543.0
2021-05-19 11:50:00,26.33,26.34,26.29,26.3,120044.0,21.6079,21.6161,21.575,21.5832,120044.0
2021-05-19 11:55:00,26.31,26.37,26.31,26.35,111503.0,21.5915,21.6407,21.5915,21.6243,111503.0
2021-05-19 12:00:00,26.35,26.35,26.28,26.31,124665.0,21.6243,21.6243,21.5668,21.5915,124665.0
2021-05-19 12:05:00,26.31,26.33,26.28,26.31,111612.0,21.5915,21.6079,21.5668,21.5915,111612.0
2021-05-19 12:10:00,26.3,26.35,26.3,26.34,66172.0,21.5832,21.6243,21.5832,21.6161,66172.0
2021-05-19 12:15:00,26.34,26.39,26.33,26.38,179785.0,21.6161,21.6571,21.6079,21.6489,179785.0
2021-05-19 12:20:00,26.38,26.42,26.35,26.41,193142.0,21.6489,21.6817,21.6243,21.6735,193142.0
2021-05-19 12:25:00,26.4,26.41,26.36,26.38,243604.0,21.6653,21.6735,21.6325,21.6489,243604.0
2021-05-19 12:30:00,26.38,26.4,26.36,26.39,188618.0,21.6489,21.6653,21.6325,21.6571,188618.0
2021-05-19 12:35:00,26.39,26.41,26.36,26.38,198702.0,21.6571,21.6735,21.6325,21.6489,198702.0
2021-05-19 12:40:00,26.39,26.43,26.38,26.42,146952.0,21.6571,21.6899,21.6489,21.6817,146952.0
2021-05-19 12:45:00,26.42,26.43,26.38,26.39,126966.0,21.6817,21.6899,21.6489,21.6571,126966.0
2021-05-19 12:50:00,26.39,26.4,26.35,26.39,123395.0,21.6571,21.6653,21.6243,21.6571,123395.0
2021-05-19 12:55:00,26.39,26.41,26.35,26.36,112324.0,21.6571,21.6735,21.6243,21.6325,112324.0
2021-05-19 13:00:00,26.36,26.43,26.36,26.43,142544.0,21.6325,21.6899,21.6325,21.6899,142544.0
2021-05-19 13:05:00,26.42,26.47,26.41,26.44,223636.0,21.6817,21.7228,21.6735,21.6981,223636.0
2021-05-19 13:10:00,26.43,26.47,26.43,26.45,176726.0,21.6899,21.7228,21.6899,21.7063,176726.0
2021-05-19 13:15:00,26.45,26.49,26.44,26.48,238389.0,21.7063,21.7392,21.6981,21.731,238389.0
2021-05-19 13:20:00,26.47,26.48,26.4,26.4,107578.0,21.7228,21.731,21.6653,21.6653,107578.0
2021-05-19 13:25:00,26.41,26.41,26.36,26.38,62464.0,21.6735,21.6735,21.6325,21.6489,62464.0
2021-05-19 13:30:00,26.39,26.4,26.34,26.35,105689.0,21.6571,21.6653,21.6161,21.6243,105689.0
2021-05-19 13:35:00,26.36,26.36,26.32,26.35,155818.0,21.6325,21.6325,21.5997,21.6243,155818.0
2021-05-19 13:40:00,26.35,26.36,26.32,26.33,182142.0,21.6243,21.6325,21.5997,21.6079,182142.0
2021-05-19 13:45:00,26.32,26.35,26.31,26.35,133167.0,21.5997,21.6243,21.5915,21.6243,133167.0
2021-05-19 13:50:00,26.35,26.37,26.33,26.37,113335.0,21.6243,21.6407,21.6079,21.6407,113335.0
2021-05-19 13:55:00,26.37,26.38,26.33,26.33,56483.0,21.6407,21.6489,21.6079,21.6079,56483.0
2021-05-19 14:00:00,26.34,26.39,26.24,26.25,50677.0,21.6161,21.6571,21.534,21.5422,50677.0
2021-05-19 14:05:00,26.25,26.26,26.21,26.23,65997.0,21.5422,21.5504,21.5094,21.5258,65997.0
2021-05-19 14:10:00,26.23,26.24,26.17,26.19,154886.0,21.5258,21.534,21.4766,21.493,154886.0
2021-05-19 14:15:00,26.19,26.19,26.12,26.14,113544.0,21.493,21.493,21.4355,21.4519,113544.0
2021-05-19 14:20:00,26.14,26.25,26.14,26.24,151824.0,21.4519,21.5422,21.4519,21.534,151824.0
2021-05-19 14:25:00,26.24,26.25,26.19,26.2,87886.0,21.534,21.5422,21.493,21.5012,87886.0
2021-05-19 14:30:00,26.2,26.24,26.13,26.14,119616.0,21.5012,21.534,21.4437,21.4519,119616.0
2021-05-19 14:35:00,26.14,26.15,26.1,26.11,66089.0,21.4519,21.4601,21.4191,21.4273,66089.0
2021-05-19 14:40:00,26.11,26.13,26.07,26.08,175365.0,21.4273,21.4437,21.3945,21.4027,175365.0
2021-05-19 14:45:00,26.08,26.09,26.03,26.05,294976.0,21.4027,21.4109,21.3617,21.3781,294976.0
2021-05-19 14:50:00,26.05,26.06,26.02,26.04,180530.0,21.3781,21.3863,21.3535,21.3699,180530.0
2021-05-19 14:55:00,26.04,26.08,26.01,26.03,253194.0,21.3699,21.4027,21.3453,21.3617,253194.0
2021-05-19 15:00:00,26.03,26.06,26.0,26.05,223120.0,21.3617,21.3863,21.337,21.3781,223120.0
2021-05-19 15:05:00,26.05,26.09,26.03,26.08,263132.0,21.3781,21.4109,21.3617,21.4027,263132.0
2021-05-19 15:10:00,26.08,26.13,26.07,26.1,137195.0,21.4027,21.4437,21.3945,21.4191,137195.0
2021-05-19 15:15:00,26.09,26.14,26.09,26.13,180559.0,21.4109,21.4519,21.4109,21.4437,180559.0
2021-05-19 15:20:00,26.13,26.19,26.12,26.17,158736.0,21.4437,21.493,21.4355,21.4766,158736.0
2021-05-19 15:25:00,26.17,26.19,26.13,26.16,121060.0,21.4766,21.493,21.4437,21.4684,121060.0
2021-05-19 15:30:00,26.16,26.19,26.14,26.18,222592.0,21.4684,21.493,21.4519,21.4848,222592.0
2021-05-19 15:35:00,26.18,26.23,26.17,26.21,231391.0,21.4848,21.5258,21.4766,21.5094,231391.0
2021-05-19 15:40:00,26.21,26.23,26.19,26.2,180528.0,21.5094,21.5258,21.493,21.5012,180528.0
2021-05-19 15:45:00,26.19,26.21,26.16,26.17,224819.0,21.493,21.5094,21.4684,21.4766,224819.0
2021-05-19 15:50:00,26.17,26.23,26.16,26.19,416567.0,21.4766,21.5258,21.4684,21.493,416567.0
2021-05-19 15:55:00,26.19,26.22,26.18,26.18,570803.0,21.493,21.5176,21.4848,21.4848,570803.0
2021-05-20 09:30:00,26.35,26.43,26.24,26.24,635580.0,21.6243,21.6899,21.534,21.534,635580.0
2021-05-20 09:35:00,26.24,26.27,26.18,26.2,509073.0,21.534,21.5586,21.4848,21.5012,509073.0
2021-05-20 09:40:00,26.2,26.32,26.19,26.25,301039.0,21.5012,21.5997,21.493,21.5422,301039.0
2021-05-20 09:45:00,26.25,26.38,26.23,26.34,379314.0,21.5422,21.6489,21.5258,21.6161,379314.0
2021-05-20 09:50:00,26.35,26.41,26.28,26.31,337118.0,21.6243,21.6735,21.5668,21.5915,337118.0
2021-05-20 09:55:00,26.3,26.39,26.3,26.38,195304.0,21.5832,21.6571,21.5832,21.6489,195304.0
2021-05-20 10:00:00,26.38,26.39,26.28,26.36,181840.0,21.6489,21.6571,21.5668,21.6325,181840.0
2021-05-20 10:05:00,26.35,26.35,26.21,26.24,207753.0,21.6243,21.6243,21.5094,21.534,207753.0
2021-05-20 10:10:00,26.24,26.31,26.23,26.3,141447.0,21.534,21.5915,21.5258,21.5832,141447.0
2021-05-20 10:15:00,26.3,26.36,26.26,26.35,198571.0,21.5832,21.6325,21.5504,21.6243,198571.0
2021-05-20 10:20:00,26.36,26.4,26.35,26.38,165151.0,21.6325,21.6653,21.6243,21.6489,165151.0
2021-05-20 10:25:00,26.38,26.4,26.34,26.36,121282.0,21.6489,21.6653,21.6161,21.6325,121282.0
2021-05-20 10:30:00,26.36,26.36,26.29,26.29,120428.0,21.6325,21.6325,21.575,21.575,120428.0
2021-05-20 10:35:00,26.28,26.29,26.24,26.27,133505.0,21.5668,21.575,21.534,21.5586,133505.0
2021-05-20 10:40:00,26.26,26.34,26.26,26.32,120038.0,21.5504,21.6161,21.5504,21.5997,120038.0
2021-05-20 10:45:00,26.32,26.35,26.28,26.3,147826.0,21.5997,21.6243,21.5668,21.5832,147826.0
2021-05-20 10:50:00,26.29,26.32,26.28,26.31,80336.0,21.575,21.5997,21.5668,21.5915,80336.0
2021-05-20 10:55:00,26.31,26.33,26.29,26.31,77451.0,21.5915,21.6079,21.575,21.5915,77451.0
2021-05-20 11:00:00,26.31,26.34,26.3,26.32,78027.0,21.5915,21.6161,21.5832,21.5997,78027.0
2021-05-20 11:05:00,26.33,26.33,26.28,26.31,69216.0,21.6079,21.6079,21.5668,21.5915,69216.0
2021-05-20 11:10:00,26.31,26.34,26.29,26.29,102051.0,21.5915,21.6161,21.575,21.575,102051.0
2021-05-20 11:15:00,26.3,26.34,26.29,26.32,86862.0,21.5832,21.6161,21.575,21.5997,86862.0
2021-05-20 11:20:00,26.32,26.36,26.31,26.35,93828.0,21.5997,21.6325,21.5915,21.6243,93828.0
2021-05-20 11:25:00,26.35,26.39,26.34,26.37,82019.0,21.6243,21.6571,21.6161,21.6407,82019.0
2021-05-20 11:30:00,26.38,26.43,26.36,26.42,184379.0,21.6489,21.6899,21.6325,21.6817,184379.0
2021-05-20 11:35:00,26.42,26.44,26.39,26.42,152783.0,21.6817,21.6981,21.6571,21.6817,152783.0
2021-05-20 11:40:00,26.41,26.44,26.4,26.44,161368.0,21.6735,21.6981,21.6653,21.6981,161368.0
2021-05-20 11:45:00,26.44,26.48,26.42,26.46,121260.0,21.6981,21.731,21.6817,21.7145,121260.0
2021-05-20 11:50:00,26.47,26.47,26.43,26.45,64746.0,21.7228,21.7228,21.6899,21.7063,64746.0
2021-05-20 11:55:00,26.44,26.47,26.44,26.46,64636.0,21.6981,21.7228,21.6981,21.7145,64636.0
2021-05-20 12:00:00,26.46,26.47,26.44,26.47,127160.0,21.7145,21.7228,21.6981,21.7228,127160.0
2021-05-20 12:05:00,26.46,26.48,26.46,26.48,69738.0,21.7145,21.731,21.7145,21.731,69738.0
2021-05-20 12:10:00,26.48,26.48,26.42,26.42,152564.0,21.731,21.731,21.6817,21.6817,152564.0
2021-05-20 12:15:00,26.42,26.43,26.37,26.38,205120.0,21.6817,21.6899,21.6407,21.6489,205120.0
2021-05-20 12:20:00,26.37,26.38,26.33,26.34,97579.0,21.6407,21.6489,21.6079,21.6161,97579.0
2021-05-20 12:25:00,26.34,26.34,26.3,26.3,90472.0,21.6161,21.6161,21.5832,21.5832,90472.0
2021-05-20 12:30:00,26.3,26.33,26.3,26.33,67164.0,21.5832,21.6079,21.5832,21.6079,67164.0
2021-05-20 12:35:00,26.32,26.33,26.29,26.31,134503.0,21.5997,21.6079,21.575,21.5915,134503.0
2021-05-20 12:40:00,26.3,26.31,26.27,26.28,117993.0,21.5832,21.5915,21.5586,21.5668,117993.0
2021-05-20 12:45:00,26.28,26.31,26.27,26.28,155146.0,21.5668,21.5915,21.5586,21.5668,155146.0
2021-05-20 12:50:00,26.28,26.31,26.27,26.31,120762.0,21.5668,21.5915,21.5586,21.5915,120762.0
2021-05-20 12:55:00,26.3,26.31,26.29,26.3,69448.0,21.5832,21.5915,21.575,21.5832,69448.0
2021-05-20 13:00:00,26.29,26.32,26.28,26.31,65546.0,21.575,21.5997,21.5668,21.5915,65546.0
2021-05-20 13:05:00,26.31,26.33,26.29,26.32,58879.0,21.5915,21.6079,21.575,21.5997,58879.0
2021-05-20 13:10:00,26.31,26.35,26.3,26.34,137916.0,21.5915,21.6243,21.5832,21.6161,137916.0
2021-05-20 13:15:00,26.34,26.36,26.31,26.33,104570.0,21.6161,21.6325,21.5915,21.6079,104570.0
2021-05-20 13:20:00,26.33,26.35,26.32,26.34,142733.0,21.6079,21.6243,21.5997,21.6161,142733.0
2021-05-20 13:25:00,26.34,26.37,26.33,26.37,83005.0,21.6161,21.6407,21.6079,21.6407,83005.0
2021-05-20 13:30:00,26.37,26.37,26.3,26.32,78288.0,21.6407,21.6407,21.5832,21.5997,78288.0
2021-05-20 13:35:00,26.32,26.34,26.3,26.33,160269.0,21.5997,21.6161,21.5832,21.6079,160269.0
2021-05-20 13:40:00,26.32,26.35,26.31,26.32,97633.0,21.5997,21.6243,21.5915,21.5997,97633.0
2021-05-20 13:45:00,26.31,26.33,26.29,26.31,252185.0,21.5915,21.6079,21.575,21.5915,252185.0
2021-05-20 13:50:00,26.31,26.32,26.28,26.29,133993.0,21.5915,21.5997,21.5668,21.575,133993.0
2021-05-20 13:55:00,26.29,26.32,26.27,26.31,122706.0,21.575,21.5997,21.5586,21.5915,122706.0
2021-05-20 14:00:00,26.31,26.33,26.28,26.32,222429.0,21.5915,21.6079,21.5668,21.5997,222429.0
2021-05-20 14:05:00,26.32,26.35,26.31,26.35,77431.0,21.5997,21.6243,21.5915,21.6243,77431.0
2021-05-20 14:10:00,26.34,26.37,26.34,26.36,121176.0,21.6161,21.6407,21.6161,21.6325,121176.0
2021-05-20 14:15:00,26.36,26.38,26.35,26.37,52246.0,21.6325,21.6489,21.6243,21.6407,52246.0
2021-05-20 14:20:00,26.37,26.38,26.35,26.38,59616.0,21.6407,21.6489,21.6243,21.6489,59616.0
2021-05-20 14:25:00,26.38,26.39,26.36,26.37,172426.0,21.6489,21.6571,21.6325,21.6407,172426.0
2021-05-20 14:30:00,26.38,26.38,26.32,26.33,93831.0,21.6489,21.6489,21.5997,21.6079,93831.0
2021-05-20 14:35:00,26.33,26.38,26.33,26.37,68758.0,21.6079,21.6489,21.6079,21.6407,68758.0
2021-05-20 14:40:00,26.38,26.41,26.37,26.4,90745.0,21.6489,21.6735,21.6407,21.6653,90745.0
2021-05-20 14:45:00,26.4,26.41,26.39,26.41,53707.0,21.6653,21.6735,21.6571,21.6735,53707.0
2021-05-20 14:50:00,26.41,26.44,26.4,26.42,128476.0,21.6735,21.6981,21.6653,21.6817,128476.0
2021-05-20 14:55:00,26.42,26.43,26.39,26.42,94041.0,21.6817,21.6899,21.6571,21.6817,94041.0
2021-05-20 15:00:00,26.42,26.47,26.4,26.46,106687.0,21.6817,21.7228,21.6653,21.7145,106687.0
2021-05-20 15:05:00,26.46,26.46,26.44,26.45,59098.0,21.7145,21.7145,21.6981,21.7063,59098.0
2021-05-20 15:10:00,26.46,26.5,26.45,26.5,103545.0,21.7145,21.7474,21.7063,21.7474,103545.0
2021-05-20 15:15:00,26.5,26.51,26.47,26.49,147729.0,21.7474,21.7556,21.7228,21.7392,147729.0
2021-05-20 15:20:00,26.49,26.5,26.46,26.5,89002.0,21.7392,21.7474,21.7145,21.7474,89002.0
2021-05-20 15:25:00,26.5,26.52,26.49,26.51,94292.0,21.7474,21.7638,21.7392,21.7556,94292.0
2021-05-20 15:30:00,26.51,26.54,26.51,26.51,105851.0,21.7556,21.7802,21.7556,21.7556,105851.0
2021-05-20 15:35:00,26.52,26.53,26.5,26.52,112546.0,21.7638,21.772,21.7474,21.7638,112546.0
2021-05-20 15:40:00,26.51,26.55,26.51,26.55,134113.0,21.7556,21.7884,21.7556,21.7884,134113.0
2021-05-20 15:45:00,26.54,26.56,26.53,26.54,467581.0,21.7802,21.7966,21.772,21.7802,467581.0
2021-05-20 15:50:00,26.55,26.57,26.54,26.55,282346.0,21.7884,21.8048,21.7802,21.7884,282346.0
2021-05-20 15:55:00,26.55,26.56,26.52,26.53,509700.0,21.7884,21.7966,21.7638,21.772,509700.0
2021-05-21 09:30:00,26.64,26.74,26.51,26.58,516305.0,21.8623,21.9443,21.7556,21.813,516305.0
2021-05-21 09:35:00,26.58,26.66,26.53,26.66,306369.0,21.813,21.8787,21.772,21.8787,306369.0
2021-05-21 09:40:00,26.67,26.81,26.66,26.77,216092.0,21.8869,22.0018,21.8787,21.969,216092.0
2021-05-21 09:45:00,26.76,26.79,26.72,26.76,226150.0,21.9607,21.9854,21.9279,21.9607,226150.0
2021-05-21 09:50:00,26.76,26.81,26.71,26.74,228611.0,21.9607,22.0018,21.9197,21.9443,228611.0
2021-05-21 09:55:00,26.74,26.75,26.69,26.69,172464.0,21.9443,21.9525,21.9033,21.9033,172464.0
2021-05-21 10:00:00,26.7,26.72,26.61,26.64,146577.0,21.9115,21.9279,21.8376,21.8623,146577.0
2021-05-21 10:05:00,26.65,26.79,26.64,26.78,191807.0,21.8705,21.9854,21.8623,21.9772,191807.0
2021-05-21 10:10:00,26.77,26.77,26.67,26.67,87277.0,21.969,21.969,21.8869,21.8869,87277.0
2021-05-21 10:15:00,26.66,26.67,26.63,26.66,116716.0,21.8787,21.8869,21.8541,21.8787,116716.0
2021-05-21 10:20:00,26.67,26.7,26.63,26.65,156146.0,21.8869,21.9115,21.8541,21.8705,156146.0
2021-05-21 10:25:00,26.66,26.69,26.63,26.66,135672.0,21.8787,21.9033,21.8541,21.8787,135672.0
2021-05-21 10:30:00,26.67,26.73,26.67,26.72,58178.0,21.8869,21.9361,21.8869,21.9279,58178.0
2021-05-21 10:35:00,26.72,26.73,26.63,26.64,90524.0,21.9279,21.9361,21.8541,21.8623,90524.0
2021-05-21 10:40:00,26.64,26.65,26.61,26.62,96416.0,21.8623,21.8705,21.8376,21.8459,96416.0
2021-05-21 10:45:00,26.62,26.63,26.59,26.63,89124.0,21.8459,21.8541,21.8212,21.8541,89124.0
2021-05-21 10:50:00,26.63,26.66,26.63,26.65,38401.0,21.8541,21.8787,21.8541,21.8705,38401.0
2021-05-21 10:55:00,26.64,26.69,26.64,26.67,86387.0,21.8623,21.9033,21.8623,21.8869,86387.0
2021-05-21 11:00:00,26.68,26.72,26.67,26.69,151588.0,21.8951,21.9279,21.8869,21.9033,151588.0
2021-05-21 11:05:00,26.7,26.72,26.67,26.68,161629.0,21.9115,21.9279,21.8869,21.8951,161629.0
2021-05-21 11:10:00,26.68,26.7,26.65,26.66,99443.0,21.8951,21.9115,21.8705,21.8787,99443.0
2021-05-21 11:15:00,26.67,26.68,26.63,26.65,93660.0,21.8869,21.8951,21.8541,21.8705,93660.0
2021-05-21 11:20:00,26.65,26.65,26.6,26.61,166465.0,21.8705,21.8705,21.8294,21.8376,166465.0
2021-05-21 11:25:00,26.62,26.64,26.57,26.58,124337.0,21.8459,21.8623,21.8048,21.813,124337.0
2021-05-21 11:30:00,26.59,26.59,26.53,26.57,327526.0,21.8212,21.8212,21.772,21.8048,327526.0
2021-05-21 11:35:00,26.58,26.59,26.57,26.59,80225.0,21.813,21.8212,21.8048,21.8212,80225.0
2021-05-21 11:40:00,26.59,26.63,26.58,26.58,127041.0,21.8212,21.8541,21.813,21.813,127041.0
2021-05-21 11:45:00,26.58,26.65,26.58,26.64,113635.0,21.813,21.8705,21.813,21.8623,113635.0
2021-05-21 11:50:00,26.64,26.64,26.6,26.61,68026.0,21.8623,21.8623,21.8294,21.8376,68026.0
2021-05-21 11:55:00,26.61,26.61,26.55,26.57,37193.0,21.8376,21.8376,21.7884,21.8048,37193.0
2021-05-21 12:00:00,26.57,26.59,26.55,26.59,119289.0,21.8048,21.8212,21.7884,21.8212,119289.0
2021-05-21 12:05:00,26.59,26.6,26.55,26.56,99871.0,21.8212,21.8294,21.7884,21.7966,99871.0
2021-05-21 12:10:00,26.56,26.6,26.55,26.57,50802.0,21.7966,21.8294,21.7884,21.8048,50802.0
2021-05-21 12:15:00,26.57,26.58,26.56,26.57,29690.0,21.8048,21.813,21.7966,21.8048,29690.0
2021-05-21 12:20:00,26.57,26.59,26.56,26.58,64494.0,21.8048,21.8212,21.7966,21.813,64494.0
2021-05-21 12:25:00,26.58,26.59,26.56,26.58,23278.0,21.813,21.8212,21.7966,21.813,23278.0
2021-05-21 12:30:00,26.57,26.59,26.56,26.58,33747.0,21.8048,21.8212,21.7966,21.813,33747.0
2021-05-21 12:35:00,26.58,26.58,26.54,26.54,73452.0,21.813,21.813,21.7802,21.7802,73452.0
2021-05-21 12:40:00,26.55,26.56,26.53,26.54,56004.0,21.7884,21.7966,21.772,21.7802,56004.0
2021-05-21 12:45:00,26.54,26.55,26.52,26.53,27010.0,21.7802,21.7884,21.7638,21.772,27010.0
2021-05-21 12:50:00,26.53,26.54,26.5,26.5,75013.0,21.772,21.7802,21.7474,21.7474,75013.0
2021-05-21 12:55:00,26.51,26.52,26.47,26.5,117101.0,21.7556,21.7638,21.7228,21.7474,117101.0
2021-05-21 13:00:00,26.5,26.51,26.48,26.5,55494.0,21.7474,21.7556,21.731,21.7474,55494.0
2021-05-21 13:05:00,26.51,26.54,26.5,26.54,87958.0,21.7556,21.7802,21.7474,21.7802,87958.0
2021-05-21 13:10:00,26.53,26.53,26.51,26.51,18050.0,21.772,21.772,21.7556,21.7556,18050.0
2021-05-21 13:15:00,26.51,26.53,26.5,26.52,64942.0,21.7556,21.772,21.7474,21.7638,64942.0
2021-05-21 13:20:00,26.52,26.55,26.51,26.52,36809.0,21.7638,21.7884,21.7556,21.7638,36809.0
2021-05-21 13:25:00,26.52,26.53,26.51,26.53,49544.0,21.7638,21.772,21.7556,21.772,49544.0
2021-05-21 13:30:00,26.53,26.56,26.52,26.55,57498.0,21.772,21.7966,21.7638,21.7884,57498.0
2021-05-21 13:35:00,26.55,26.56,26.53,26.55,28510.0,21.7884,21.7966,21.772,21.7884,28510.0
2021-05-21 13:40:00,26.55,26.55,26.52,26.52,45679.0,21.7884,21.7884,21.7638,21.7638,45679.0
2021-05-21 13:45:00,26.53,26.55,26.52,26.55,38220.0,21.772,21.7884,21.7638,21.7884,38220.0
2021-05-21 13:50:00,26.55,26.56,26.53,26.54,68578.0,21.7884,21.7966,21.772,21.7802,68578.0
2021-05-21 13:55:00,26.54,26.57,26.54,26.55,33728.0,21.7802,21.8048,21.7802,21.7884,33728.0
2021-05-21 14:00:00,26.56,26.57,26.53,26.54,62769.0,21.7966,21.8048,21.772,21.7802,62769.0
2021-05-21 14:05:00,26.54,26.58,26.53,26.57,86720.0,21.7802,21.813,21.772,21.8048,86720.0
2021-05-21 14:10:00,26.57,26.58,26.55,26.58,14709.0,21.8048,21.813,21.7884,21.813,14709.0
2021-05-21 14:15:00,26.58,26.58,26.56,26.56,38417.0,21.813,21.813,21.7966,21.7966,38417.0
2021-05-21 14:20:00,26.56,26.56,26.54,26.56,58102.0,21.7966,21.7966,21.7802,21.7966,58102.0
2021-05-21 14:25:00,26.56,26.57,26.53,26.54,36699.0,21.7966,21.8048,21.772,21.7802,36699.0
2021-05-21 14:30:00,26.55,26.57,26.54,26.57,59312.0,21.7884,21.8048,21.7802,21.8048,59312.0
2021-05-21 14:35:00,26.56,26.58,26.54,26.55,93314.0,21.7966,21.813,21.7802,21.7884,93314.0
2021-05-21 14:40:00,26.55,26.56,26.54,26.56,15041.0,21.7884,21.7966,21.7802,21.7966,15041.0
2021-05-21 14:45:00,26.55,26.58,26.55,26.58,57188.0,21.7884,21.813,21.7884,21.813,57188.0
2021-05-21 14:50:00,26.57,26.6,26.57,26.6,60630.0,21.8048,21.8294,21.8048,21.8294,60630.0
2021-05-21 14:55:00,26.6,26.61,26.58,26.61,94598.0,21.8294,21.8376,21.813,21.8376,94598.0
2021-05-21 15:00:00,26.61,26.61,26.57,26.59,105316.0,21.8376,21.8376,21.8048,21.8212,105316.0
2021-05-21 15:05:00,26.59,26.62,26.59,26.61,95721.0,21.8212,21.8459,21.8212,21.8376,95721.0
2021-05-21 15:10:00,26.62,26.65,26.61,26.62,97324.0,21.8459,21.8705,21.8376,21.8459,97324.0
2021-05-21 15:15:00,26.62,26.63,26.61,26.62,96712.0,21.8459,21.8541,21.8376,21.8459,96712.0
2021-05-21 15:20:00,26.61,26.66,26.61,26.64,91139.0,21.8376,21.8787,21.8376,21.8623,91139.0
2021-05-21 15:25:00,26.64,26.65,26.62,26.63,99012.0,21.8623,21.8705,21.8459,21.8541,99012.0
2021-05-21 15:30:00,26.64,26.64,26.6,26.62,71692.0,21.8623,21.8623,21.8294,21.8459,71692.0
2021-05-21 15:35:00,26.62,26.65,26.59,26.61,237985.0,21.8459,21.8705,21.8212,21.8376,237985.0
2021-05-21 15:40:00,26.61,26.61,26.58,26.58,262087.0,21.8376,21.8376,21.813,21.813,262087.0
2021-05-21 15:45:00,26.58,26.59,26.53,26.55,267807.0,21.813,21.8212,21.772,21.7884,267807.0
2021-05-21 15:50:00,26.55,26.55,26.52,26.52,228569.0,21.7884,21.7884,21.7638,21.7638,228569.0
2021-05-21 15:55:00,26.52,26.53,26.49,26.53,497320.0,21.7638,21.772,21.7392,21.772,497320.0
2021-05-24 09:30:00,26.69,26.71,26.53,26.61,394691.0,21.9033,21.9197,21.772,21.8376,394691.0
2021-05-24 09:35:00,26.61,26.61,26.52,26.55,197563.0,21.8376,21.8376,21.7638,21.7884,197563.0
2021-05-24 09:40:00,26.55,26.67,26.5,26.63,194406.0,21.7884,21.8869,21.7474,21.8541,194406.0
2021-05-24 09:45:00,26.62,26.69,26.61,26.67,307287.0,21.8459,21.9033,21.8376,21.8869,307287.0
2021-05-24 09:50:00,26.68,26.76,26.67,26.75,282378.0,21.8951,21.9607,21.8869,21.9525,282378.0
2021-05-24 09:55:00,26.75,26.78,26.73,26.76,186444.0,21.9525,21.9772,21.9361,21.9607,186444.0
2021-05-24 10:00:00,26.76,26.8,26.75,26.77,198144.0,21.9607,21.9936,21.9525,21.969,198144.0
2021-05-24 10:05:00,26.77,26.81,26.74,26.8,283789.0,21.969,22.0018,21.9443,21.9936,283789.0
2021-05-24 10:10:00,26.8,26.81,26.79,26.8,320440.0,21.9936,22.0018,21.9854,21.9936,320440.0
2021-05-24 10:15:00,26.8,26.84,26.78,26.83,131014.0,21.9936,22.0264,21.9772,22.0182,131014.0
2021-05-24 10:20:00,26.83,26.87,26.82,26.83,211597.0,22.0182,22.051,22.01,22.0182,211597.0
2021-05-24 10:25:00,26.84,26.85,26.82,26.83,93720.0,22.0264,22.0346,22.01,22.0182,93720.0
2021-05-24 10:30:00,26.83,26.85,26.8,26.8,222711.0,22.0182,22.0346,21.9936,21.9936,222711.0
2021-05-24 10:35:00,26.8,26.85,26.79,26.83,103900.0,21.9936,22.0346,21.9854,22.0182,103900.0
2021-05-24 10:40:00,26.83,26.83,26.78,26.79,76745.0,22.0182,22.0182,21.9772,21.9854,76745.0
2021-05-24 10:45:00,26.8,26.81,26.77,26.8,75055.0,21.9936,22.0018,21.969,21.9936,75055.0
2021-05-24 10:50:00,26.8,26.83,26.79,26.81,34422.0,21.9936,22.0182,21.9854,22.0018,34422.0
2021-05-24 10:55:00,26.82,26.83,26.8,26.83,78154.0,22.01,22.0182,21.9936,22.0182,78154.0
2021-05-24 11:00:00,26.83,26.87,26.82,26.87,181131.0,22.0182,22.051,22.01,22.051,181131.0
2021-05-24 11:05:00,26.87,26.88,26.84,26.87,181788.0,22.051,22.0592,22.0264,22.051,181788.0
2021-05-24 11:10:00,26.86,26.87,26.83,26.86,105938.0,22.0428,22.051,22.0182,22.0428,105938.0
2021-05-24 11:15:00,26.86,26.87,26.82,26.86,142425.0,22.0428,22.051,22.01,22.0428,142425.0
2021-05-24 11:20:00,26.86,26.89,26.85,26.88,108156.0,22.0428,22.0674,22.0346,22.0592,108156.0
2021-05-24 11:25:00,26.88,26.93,26.87,26.93,420158.0,22.0592,22.1003,22.051,22.1003,420158.0
2021-05-24 11:30:00,26.93,26.96,26.91,26.93,172839.0,22.1003,22.1249,22.0838,22.1003,172839.0
2021-05-24 11:35:00,26.93,26.93,26.89,26.89,72698.0,22.1003,22.1003,22.0674,22.0674,72698.0
2021-05-24 11:40:00,26.89,26.91,26.88,26.89,136335.0,22.0674,22.0838,22.0592,22.0674,136335.0
2021-05-24 11:45:00,26.89,26.91,26.88,26.91,55425.0,22.0674,22.0838,22.0592,22.0838,55425.0
2021-05-24 11:50:00,26.91,26.92,26.88,26.89,196328.0,22.0838,22.0921,22.0592,22.0674,196328.0
2021-05-24 11:55:00,26.89,26.9,26.85,26.86,79426.0,22.0674,22.0756,22.0346,22.0428,79426.0
2021-05-24 12:00:00,26.86,26.86,26.78,26.79,104140.0,22.0428,22.0428,21.9772,21.9854,104140.0
2021-05-24 12:05:00,26.79,26.8,26.75,26.78,136838.0,21.9854,21.9936,21.9525,21.9772,136838.0
2021-05-24 12:10:00,26.78,26.8,26.77,26.79,137994.0,21.9772,21.9936,21.969,21.9854,137994.0
2021-05-24 12:15:00,26.79,26.86,26.78,26.84,173922.0,21.9854,22.0428,21.9772,22.0264,173922.0
2021-05-24 12:20:00,26.85,26.86,26.81,26.83,82276.0,22.0346,22.0428,22.0018,22.0182,82276.0
2021-05-24 12:25:00,26.83,26.83,26.79,26.81,75906.0,22.0182,22.0182,21.9854,22.0018,75906.0
2021-05-24 12:30:00,26.81,26.82,26.8,26.81,33988.0,22.0018,22.01,21.9936,22.0018,33988.0
2021-05-24 12:35:00,26.81,26.85,26.8,26.84,54688.0,22.0018,22.0346,21.9936,22.0264,54688.0
2021-05-24 12:40:00,26.85,26.86,26.83,26.86,100218.0,22.0346,22.0428,22.0182,22.0428,100218.0
2021-05-24 12:45:00,26.86,26.91,26.85,26.91,47518.0,22.0428,22.0838,22.0346,22.0838,47518.0
2021-05-24 12:50:00,26.91,26.92,26.89,26.91,68257.0,22.0838,22.0921,22.0674,22.0838,68257.0
2021-05-24 12:55:00,26.92,26.92,26.86,26.87,92930.0,22.0921,22.0921,22.0428,22.051,92930.0
2021-05-24 13:00:00,26.87,26.89,26.86,26.89,48605.0,22.051,22.0674,22.0428,22.0674,48605.0
2021-05-24 13:05:00,26.89,26.89,26.85,26.86,71955.0,22.0674,22.0674,22.0346,22.0428,71955.0
2021-05-24 13:10:00,26.86,26.89,26.86,26.89,55067.0,22.0428,22.0674,22.0428,22.0674,55067.0
2021-05-24 13:15:00,26.89,26.89,26.88,26.89,27639.0,22.0674,22.0674,22.0592,22.0674,27639.0
2021-05-24 13:20:00,26.89,26.9,26.88,26.89,44703.0,22.0674,22.0756,22.0592,22.0674,44703.0
2021-05-24 13:25:00,26.89,26.9,26.88,26.89,45593.0,22.0674,22.0756,22.0592,22.0674,45593.0
2021-05-24 13:30:00,26.89,26.91,26.86,26.88,78827.0,22.0674,22.0838,22.0428,22.0592,78827.0
2021-05-24 13:35:00,26.88,26.89,26.87,26.89,42730.0,22.0592,22.0674,22.051,22.0674,42730.0
2021-05-24 13:40:00,26.89,26.93,26.88,26.92,125576.0,22.0674,22.1003,22.0592,22.0921,125576.0
2021-05-24 13:45:00,26.92,26.93,26.91,26.92,74165.0,22.0921,22.1003,22.0838,22.0921,74165.0
2021-05-24 13:50:00,26.92,26.95,26.91,26.94,65738.0,22.0921,22.1167,22.0838,22.1085,65738.0
2021-05-24 13:55:00,26.95,26.96,26.93,26.95,82715.0,22.1167,22.1249,22.1003,22.1167,82715.0
2021-05-24 14:00:00,26.95,26.98,26.94,26.97,93911.0,22.1167,22.1413,22.1085,22.1331,93911.0
2021-05-24 14:05:00,26.96,26.97,26.94,26.95,75696.0,22.1249,22.1331,22.1085,22.1167,75696.0
2021-05-24 14:10:00,26.95,26.97,26.93,26.96,60517.0,22.1167,22.1331,22.1003,22.1249,60517.0
2021-05-24 14:15:00,26.96,26.98,26.94,26.96,73250.0,22.1249,22.1413,22.1085,22.1249,73250.0
2021-05-24 14:20:00,26.96,26.96,26.94,26.95,64321.0,22.1249,22.1249,22.1085,22.1167,64321.0
2021-05-24 14:25:00,26.95,26.96,26.93,26.95,61043.0,22.1167,22.1249,22.1003,22.1167,61043.0
2021-05-24 14:30:00,26.96,26.98,26.94,26.98,71253.0,22.1249,22.1413,22.1085,22.1413,71253.0
2021-05-24 14:35:00,26.98,26.99,26.95,26.97,96405.0,22.1413,22.1495,22.1167,22.1331,96405.0
2021-05-24 14:40:00,26.98,26.99,26.95,26.96,167875.0,22.1413,22.1495,22.1167,22.1249,167875.0
2021-05-24 14:45:00,26.96,26.99,26.96,26.99,53767.0,22.1249,22.1495,22.1249,22.1495,53767.0
2021-05-24 14:50:00,26.99,26.99,26.98,26.99,38041.0,22.1495,22.1495,22.1413,22.1495,38041.0
2021-05-24 14:55:00,26.99,27.04,26.99,27.01,235135.0,22.1495,22.1905,22.1495,22.1659,235135.0
2021-05-24 15:00:00,27.0,27.02,27.0,27.01,58604.0,22.1577,22.1741,22.1577,22.1659,58604.0
2021-05-24 15:05:00,27.01,27.02,26.98,27.0,109103.0,22.1659,22.1741,22.1413,22.1577,109103.0
2021-05-24 15:10:00,27.0,27.01,26.99,27.0,87514.0,22.1577,22.1659,22.1495,22.1577,87514.0
2021-05-24 15:15:00,27.0,27.0,26.97,27.0,71511.0,22.1577,22.1577,22.1331,22.1577,71511.0
2021-05-24 15:20:00,26.99,27.02,26.99,27.01,118691.0,22.1495,22.1741,22.1495,22.1659,118691.0
2021-05-24 15:25:00,27.01,27.03,27.0,27.03,79675.0,22.1659,22.1823,22.1577,22.1823,79675.0
2021-05-24 15:30:00,27.03,27.05,27.0,27.01,153571.0,22.1823,22.1987,22.1577,22.1659,153571.0
2021-05-24 15:35:00,27.01,27.04,27.0,27.04,222708.0,22.1659,22.1905,22.1577,22.1905,222708.0
2021-05-24 15:40:00,27.04,27.06,27.03,27.05,235249.0,22.1905,22.2069,22.1823,22.1987,235249.0
2021-05-24 15:45:00,27.05,27.08,27.04,27.07,284585.0,22.1987,22.2234,22.1905,22.2151,284585.0
2021-05-24 15:50:00,27.07,27.07,27.04,27.05,247528.0,22.2151,22.2151,22.1905,22.1987,247528.0
2021-05-24 15:55:00,27.05,27.06,27.01,27.02,444969.0,22.1987,22.2069,22.1659,22.1741,444969.0
2021-05-25 09:30:00,26.86,26.9,26.68,26.74,406277.0,22.0428,22.0756,21.8951,21.9443,406277.0
2021-05-25 09:35:00,26.74,26.79,26.71,26.77,236442.0,21.9443,21.9854,21.9197,21.969,236442.0
2021-05-25 09:40:00,26.77,26.85,26.76,26.78,182883.0,21.969,22.0346,21.9607,21.9772,182883.0
2021-05-25 09:45:00,26.77,26.81,26.73,26.74,164745.0,21.969,22.0018,21.9361,21.9443,164745.0
2021-05-25 09:50:00,26.75,26.75,26.62,26.64,221907.0,21.9525,21.9525,21.8459,21.8623,221907.0
2021-05-25 09:55:00,26.64,26.69,26.59,26.66,277113.0,21.8623,21.9033,21.8212,21.8787,277113.0
2021-05-25 10:00:00,26.66,26.71,26.65,26.7,162804.0,21.8787,21.9197,21.8705,21.9115,162804.0
2021-05-25 10:05:00,26.69,26.7,26.63,26.65,118778.0,21.9033,21.9115,21.8541,21.8705,118778.0
2021-05-25 10:10:00,26.65,26.67,26.61,26.65,184080.0,21.8705,21.8869,21.8376,21.8705,184080.0
2021-05-25 10:15:00,26.66,26.73,26.66,26.68,117781.0,21.8787,21.9361,21.8787,21.8951,117781.0
2021-05-25 10:20:00,26.69,26.7,26.65,26.67,125587.0,21.9033,21.9115,21.8705,21.8869,125587.0
2021-05-25 10:25:00,26.67,26.7,26.65,26.66,133465.0,21.8869,21.9115,21.8705,21.8787,133465.0
2021-05-25 10:30:00,26.67,26.68,26.61,26.62,128968.0,21.8869,21.8951,21.8376,21.8459,128968.0
2021-05-25 10:35:00,26.62,26.65,26.6,26.64,204949.0,21.8459,21.8705,21.8294,21.8623,204949.0
2021-05-25 10:40:00,26.64,26.65,26.6,26.61,155923.0,21.8623,21.8705,21.8294,21.8376,155923.0
2021-05-25 10:45:00,26.62,26.63,26.58,26.61,148612.0,21.8459,21.8541,21.813,21.8376,148612.0
2021-05-25 10:50:00,26.61,26.61,26.55,26.56,189429.0,21.8376,21.8376,21.7884,21.7966,189429.0
2021-05-25 10:55:00,26.56,26.57,26.53,26.54,257611.0,21.7966,21.8048,21.772,21.7802,257611.0
2021-05-25 11:00:00,26.54,26.54,26.45,26.46,270026.0,21.7802,21.7802,21.7063,21.7145,270026.0
2021-05-25 11:05:00,26.46,26.51,26.44,26.5,263901.0,21.7145,21.7556,21.6981,21.7474,263901.0
2021-05-25 11:10:00,26.5,26.51,26.47,26.51,160750.0,21.7474,21.7556,21.7228,21.7556,160750.0
2021-05-25 11:15:00,26.5,26.51,26.43,26.45,174132.0,21.7474,21.7556,21.6899,21.7063,174132.0
2021-05-25 11:20:00,26.44,26.45,26.4,26.41,208321.0,21.6981,21.7063,21.6653,21.6735,208321.0
2021-05-25 11:25:00,26.41,26.42,26.38,26.39,163985.0,21.6735,21.6817,21.6489,21.6571,163985.0
2021-05-25 11:30:00,26.39,26.4,26.34,26.34,215411.0,21.6571,21.6653,21.6161,21.6161,215411.0
2021-05-25 11:35:00,26.34,26.38,26.32,26.37,120386.0,21.6161,21.6489,21.5997,21.6407,120386.0
2021-05-25 11:40:00,26.37,26.38,26.35,26.38,122417.0,21.6407,21.6489,21.6243,21.6489,122417.0
2021-05-25 11:45:00,26.38,26.4,26.36,26.39,101924.0,21.6489,21.6653,21.6325,21.6571,101924.0
2021-05-25 11:50:00,26.39,26.41,26.38,26.39,78044.0,21.6571,21.6735,21.6489,21.6571,78044.0
2021-05-25 11:55:00,26.39,26.39,26.35,26.38,139530.0,21.6571,21.6571,21.6243,21.6489,139530.0
2021-05-25 12:00:00,26.38,26.38,26.34,26.34,90378.0,21.6489,21.6489,21.6161,21.6161,90378.0
2021-05-25 12:05:00,26.35,26.39,26.34,26.36,74903.0,21.6243,21.6571,21.6161,21.6325,74903.0
2021-05-25 12:10:00,26.37,26.38,26.36,26.37,65601.0,21.6407,21.6489,21.6325,21.6407,65601.0
2021-05-25 12:15:00,26.38,26.38,26.35,26.38,202408.0,21.6489,21.6489,21.6243,21.6489,202408.0
2021-05-25 12:20:00,26.38,26.4,26.37,26.4,117779.0,21.6489,21.6653,21.6407,21.6653,117779.0
2021-05-25 12:25:00,26.4,26.42,26.39,26.4,89836.0,21.6653,21.6817,21.6571,21.6653,89836.0
2021-05-25 12:30:00,26.4,26.42,26.38,26.41,111428.0,21.6653,21.6817,21.6489,21.6735,111428.0
2021-05-25 12:35:00,26.41,26.42,26.39,26.39,105140.0,21.6735,21.6817,21.6571,21.6571,105140.0
2021-05-25 12:40:00,26.39,26.42,26.38,26.41,80447.0,21.6571,21.6817,21.6489,21.6735,80447.0
2021-05-25 12:45:00,26.41,26.42,26.39,26.41,98691.0,21.6735,21.6817,21.6571,21.6735,98691.0
2021-05-25 12:50:00,26.41,26.44,26.4,26.43,117200.0,21.6735,21.6981,21.6653,21.6899,117200.0
2021-05-25 12:55:00,26.43,26.45,26.41,26.42,116529.0,21.6899,21.7063,21.6735,21.6817,116529.0
2021-05-25 13:00:00,26.42,26.42,26.37,26.38,125075.0,21.6817,21.6817,21.6407,21.6489,125075.0
2021-05-25 13:05:00,26.38,26.38,26.35,26.36,91382.0,21.6489,21.6489,21.6243,21.6325,91382.0
2021-05-25 13:10:00,26.35,26.36,26.33,26.35,65757.0,21.6243,21.6325,21.6079,21.6243,65757.0
2021-05-25 13:15:00,26.35,26.37,26.34,26.36,97962.0,21.6243,21.6407,21.6161,21.6325,97962.0
2021-05-25 13:20:00,26.36,26.38,26.35,26.38,54233.0,21.6325,21.6489,21.6243,21.6489,54233.0
2021-05-25 13:25:00,26.37,26.39,26.35,26.38,180257.0,21.6407,21.6571,21.6243,21.6489,180257.0
2021-05-25 13:30:00,26.39,26.4,26.36,26.36,134600.0,21.6571,21.6653,21.6325,21.6325,134600.0
2021-05-25 13:35:00,26.37,26.37,26.34,26.36,112561.0,21.6407,21.6407,21.6161,21.6325,112561.0
2021-05-25 13:40:00,26.36,26.39,26.36,26.38,157229.0,21.6325,21.6571,21.6325,21.6489,157229.0
2021-05-25 13:45:00,26.38,26.4,26.37,26.4,88455.0,21.6489,21.6653,21.6407,21.6653,88455.0
2021-05-25 13:50:00,26.4,26.4,26.37,26.38,146909.0,21.6653,21.6653,21.6407,21.6489,146909.0
2021-05-25 13:55:00,26.37,26.39,26.37,26.38,50999.0,21.6407,21.6571,21.6407,21.6489,50999.0
2021-05-25 14:00:00,26.39,26.39,26.35,26.37,126346.0,21.6571,21.6571,21.6243,21.6407,126346.0
2021-05-25 14:05:00,26.37,26.39,26.34,26.37,145769.0,21.6407,21.6571,21.6161,21.6407,145769.0
2021-05-25 14:10:00,26.36,26.37,26.35,26.36,127043.0,21.6325,21.6407,21.6243,21.6325,127043.0
2021-05-25 14:15:00,26.35,26.37,26.33,26.37,82588.0,21.6243,21.6407,21.6079,21.6407,82588.0
2021-05-25 14:20:00,26.37,26.37,26.32,26.32,103412.0,21.6407,21.6407,21.5997,21.5997,103412.0
2021-05-25 14:25:00,26.32,26.35,26.32,26.33,145218.0,21.5997,21.6243,21.5997,21.6079,145218.0
2021-05-25 14:30:00,26.33,26.35,26.32,26.35,68974.0,21.6079,21.6243,21.5997,21.6243,68974.0
2021-05-25 14:35:00,26.35,26.38,26.33,26.38,184083.0,21.6243,21.6489,21.6079,21.6489,184083.0
2021-05-25 14:40:00,26.39,26.39,26.36,26.38,82707.0,21.6571,21.6571,21.6325,21.6489,82707.0
2021-05-25 14:45:00,26.38,26.39,26.37,26.38,87789.0,21.6489,21.6571,21.6407,21.6489,87789.0
2021-05-25 14:50:00,26.37,26.39,26.35,26.37,120296.0,21.6407,21.6571,21.6243,21.6407,120296.0
2021-05-25 14:55:00,26.37,26.38,26.35,26.36,82110.0,21.6407,21.6489,21.6243,21.6325,82110.0
2021-05-25 15:00:00,26.35,26.35,26.31,26.32,119095.0,21.6243,21.6243,21.5915,21.5997,119095.0
2021-05-25 15:05:00,26.32,26.33,26.31,26.31,110061.0,21.5997,21.6079,21.5915,21.5915,110061.0
2021-05-25 15:10:00,26.31,26.32,26.3,26.3,71701.0,21.5915,21.5997,21.5832,21.5832,71701.0
2021-05-25 15:15:00,26.3,26.33,26.3,26.33,106745.0,21.5832,21.6079,21.5832,21.6079,106745.0
2021-05-25 15:20:00,26.33,26.37,26.32,26.36,175384.0,21.6079,21.6407,21.5997,21.6325,175384.0
2021-05-25 15:25:00,26.36,26.37,26.31,26.32,198522.0,21.6325,21.6407,21.5915,21.5997,198522.0
2021-05-25 15:30:00,26.32,26.32,26.29,26.3,91538.0,21.5997,21.5997,21.575,21.5832,91538.0
2021-05-25 15:35:00,26.3,26.3,26.27,26.28,216616.0,21.5832,21.5832,21.5586,21.5668,216616.0
2021-05-25 15:40:00,26.28,26.31,26.27,26.3,163974.0,21.5668,21.5915,21.5586,21.5832,163974.0
2021-05-25 15:45:00,26.3,26.31,26.27,26.28,294857.0,21.5832,21.5915,21.5586,21.5668,294857.0
2021-05-25 15:50:00,26.28,26.28,26.24,26.27,278265.0,21.5668,21.5668,21.534,21.5586,278265.0
2021-05-25 15:55:00,26.27,26.3,26.26,26.27,438539.0,21.5586,21.5832,21.5504,21.5586,438539.0
2021-05-26 09:30:00,26.32,26.4,26.28,26.38,316684.0,21.5997,21.6653,21.5668,21.6489,316684.0
2021-05-26 09:35:00,26.38,26.4,26.28,26.32,148985.0,21.6489,21.6653,21.5668,21.5997,148985.0
2021-05-26 09:40:00,26.31,26.32,26.26,26.3,163699.0,21.5915,21.5997,21.5504,21.5832,163699.0
2021-05-26 09:45:00,26.3,26.3,26.22,26.23,190592.0,21.5832,21.5832,21.5176,21.5258,190592.0
2021-05-26 09:50:00,26.23,26.29,26.2,26.28,129785.0,21.5258,21.575,21.5012,21.5668,129785.0
2021-05-26 09:55:00,26.28,26.31,26.25,26.28,114664.0,21.5668,21.5915,21.5422,21.5668,114664.0
2021-05-26 10:00:00,26.27,26.34,26.27,26.34,94836.0,21.5586,21.6161,21.5586,21.6161,94836.0
2021-05-26 10:05:00,26.35,26.38,26.28,26.3,152560.0,21.6243,21.6489,21.5668,21.5832,152560.0
2021-05-26 10:10:00,26.3,26.32,26.28,26.32,121779.0,21.5832,21.5997,21.5668,21.5997,121779.0
2021-05-26 10:15:00,26.32,26.38,26.31,26.37,92764.0,21.5997,21.6489,21.5915,21.6407,92764.0
2021-05-26 10:20:00,26.38,26.4,26.35,26.39,114544.0,21.6489,21.6653,21.6243,21.6571,114544.0
2021-05-26 10:25:00,26.39,26.39,26.31,26.32,111410.0,21.6571,21.6571,21.5915,21.5997,111410.0
2021-05-26 10:30:00,26.33,26.39,26.32,26.36,109269.0,21.6079,21.6571,21.5997,21.6325,109269.0
2021-05-26 10:35:00,26.36,26.44,26.36,26.43,135930.0,21.6325,21.6981,21.6325,21.6899,135930.0
2021-05-26 10:40:00,26.43,26.45,26.38,26.39,121939.0,21.6899,21.7063,21.6489,21.6571,121939.0
2021-05-26 10:45:00,26.39,26.46,26.38,26.43,195670.0,21.6571,21.7145,21.6489,21.6899,195670.0
2021-05-26 10:50:00,26.43,26.44,26.37,26.38,124905.0,21.6899,21.6981,21.6407,21.6489,124905.0
2021-05-26 10:55:00,26.38,26.42,26.37,26.42,132187.0,21.6489,21.6817,21.6407,21.6817,132187.0
2021-05-26 11:00:00,26.41,26.42,26.37,26.38,90472.0,21.6735,21.6817,21.6407,21.6489,90472.0
2021-05-26 11:05:00,26.38,26.41,26.37,26.41,68456.0,21.6489,21.6735,21.6407,21.6735,68456.0
2021-05-26 11:10:00,26.41,26.42,26.39,26.39,85676.0,21.6735,21.6817,21.6571,21.6571,85676.0
2021-05-26 11:15:00,26.4,26.41,26.36,26.39,89334.0,21.6653,21.6735,21.6325,21.6571,89334.0
2021-05-26 11:20:00,26.39,26.41,26.38,26.39,60473.0,21.6571,21.6735,21.6489,21.6571,60473.0
2021-05-26 11:25:00,26.39,26.4,26.38,26.4,74047.0,21.6571,21.6653,21.6489,21.6653,74047.0
2021-05-26 11:30:00,26.4,26.4,26.35,26.38,224305.0,21.6653,21.6653,21.6243,21.6489,224305.0
2021-05-26 11:35:00,26.38,26.39,26.36,26.39,50978.0,21.6489,21.6571,21.6325,21.6571,50978.0
2021-05-26 11:40:00,26.39,26.39,26.34,26.36,94709.0,21.6571,21.6571,21.6161,21.6325,94709.0
2021-05-26 11:45:00,26.36,26.38,26.35,26.38,35749.0,21.6325,21.6489,21.6243,21.6489,35749.0
2021-05-26 11:50:00,26.38,26.38,26.36,26.38,39749.0,21.6489,21.6489,21.6325,21.6489,39749.0
2021-05-26 11:55:00,26.38,26.39,26.37,26.39,53249.0,21.6489,21.6571,21.6407,21.6571,53249.0
2021-05-26 12:00:00,26.38,26.38,26.35,26.36,47432.0,21.6489,21.6489,21.6243,21.6325,47432.0
2021-05-26 12:05:00,26.36,26.38,26.35,26.38,52050.0,21.6325,21.6489,21.6243,21.6489,52050.0
2021-05-26 12:10:00,26.37,26.38,26.36,26.36,38452.0,21.6407,21.6489,21.6325,21.6325,38452.0
2021-05-26 12:15:00,26.36,26.37,26.35,26.36,82677.0,21.6325,21.6407,21.6243,21.6325,82677.0
2021-05-26 12:20:00,26.36,26.36,26.33,26.34,63974.0,21.6325,21.6325,21.6079,21.6161,63974.0
2021-05-26 12:25:00,26.33,26.37,26.33,26.36,80218.0,21.6079,21.6407,21.6079,21.6325,80218.0
2021-05-26 12:30:00,26.36,26.37,26.34,26.36,45457.0,21.6325,21.6407,21.6161,21.6325,45457.0
2021-05-26 12:35:00,26.36,26.39,26.35,26.39,38958.0,21.6325,21.6571,21.6243,21.6571,38958.0
2021-05-26 12:40:00,26.39,26.41,26.38,26.39,42731.0,21.6571,21.6735,21.6489,21.6571,42731.0
2021-05-26 12:45:00,26.39,26.4,26.37,26.37,50629.0,21.6571,21.6653,21.6407,21.6407,50629.0
2021-05-26 12:50:00,26.37,26.38,26.36,26.38,62450.0,21.6407,21.6489,21.6325,21.6489,62450.0
2021-05-26 12:55:00,26.37,26.38,26.35,26.37,40103.0,21.6407,21.6489,21.6243,21.6407,40103.0
2021-05-26 13:00:00,26.37,26.38,26.35,26.36,61911.0,21.6407,21.6489,21.6243,21.6325,61911.0
2021-05-26 13:05:00,26.36,26.38,26.33,26.34,102950.0,21.6325,21.6489,21.6079,21.6161,102950.0
2021-05-26 13:10:00,26.33,26.35,26.33,26.33,45546.0,21.6079,21.6243,21.6079,21.6079,45546.0
2021-05-26 13:15:00,26.34,26.34,26.32,26.34,52604.0,21.6161,21.6161,21.5997,21.6161,52604.0
2021-05-26 13:20:00,26.34,26.38,26.33,26.36,128042.0,21.6161,21.6489,21.6079,21.6325,128042.0
2021-05-26 13:25:00,26.36,26.37,26.34,26.36,69324.0,21.6325,21.6407,21.6161,21.6325,69324.0
2021-05-26 13:30:00,26.36,26.36,26.31,26.32,91912.0,21.6325,21.6325,21.5915,21.5997,91912.0
2021-05-26 13:35:00,26.32,26.33,26.31,26.32,148684.0,21.5997,21.6079,21.5915,21.5997,148684.0
2021-05-26 13:40:00,26.32,26.33,26.29,26.3,106070.0,21.5997,21.6079,21.575,21.5832,106070.0
2021-05-26 13:45:00,26.29,26.3,26.27,26.3,130486.0,21.575,21.5832,21.5586,21.5832,130486.0
2021-05-26 13:50:00,26.3,26.3,26.25,26.27,92626.0,21.5832,21.5832,21.5422,21.5586,92626.0
2021-05-26 13:55:00,26.26,26.29,26.26,26.27,146580.0,21.5504,21.575,21.5504,21.5586,146580.0
2021-05-26 14:00:00,26.28,26.29,26.27,26.28,51442.0,21.5668,21.575,21.5586,21.5668,51442.0
2021-05-26 14:05:00,26.27,26.3,26.27,26.3,80170.0,21.5586,21.5832,21.5586,21.5832,80170.0
2021-05-26 14:10:00,26.3,26.31,26.29,26.3,41445.0,21.5832,21.5915,21.575,21.5832,41445.0
2021-05-26 14:15:00,26.3,26.31,26.28,26.29,38030.0,21.5832,21.5915,21.5668,21.575,38030.0
2021-05-26 14:20:00,26.29,26.3,26.26,26.28,111971.0,21.575,21.5832,21.5504,21.5668,111971.0
2021-05-26 14:25:00,26.28,26.28,26.25,26.26,168581.0,21.5668,21.5668,21.5422,21.5504,168581.0
2021-05-26 14:30:00,26.26,26.27,26.25,26.27,74342.0,21.5504,21.5586,21.5422,21.5586,74342.0
2021-05-26 14:35:00,26.27,26.27,26.26,26.26,41330.0,21.5586,21.5586,21.5504,21.5504,41330.0
2021-05-26 14:40:00,26.26,26.28,26.25,26.27,111456.0,21.5504,21.5668,21.5422,21.5586,111456.0
2021-05-26 14:45:00,26.27,26.29,26.26,26.28,86425.0,21.5586,21.575,21.5504,21.5668,86425.0
2021-05-26 14:50:00,26.28,26.29,26.25,26.26,140796.0,21.5668,21.575,21.5422,21.5504,140796.0
2021-05-26 14:55:00,26.25,26.28,26.25,26.28,63784.0,21.5422,21.5668,21.5422,21.5668,63784.0
2021-05-26 15:00:00,26.28,26.3,26.27,26.3,89042.0,21.5668,21.5832,21.5586,21.5832,89042.0
2021-05-26 15:05:00,26.3,26.3,26.27,26.28,110573.0,21.5832,21.5832,21.5586,21.5668,110573.0
2021-05-26 15:10:00,26.28,26.3,26.28,26.3,42179.0,21.5668,21.5832,21.5668,21.5832,42179.0
2021-05-26 15:15:00,26.3,26.3,26.29,26.3,53840.0,21.5832,21.5832,21.575,21.5832,53840.0
2021-05-26 15:20:00,26.3,26.32,26.29,26.32,97653.0,21.5832,21.5997,21.575,21.5997,97653.0
2021-05-26 15:25:00,26.32,26.34,26.31,26.34,96429.0,21.5997,21.6161,21.5915,21.6161,96429.0
2021-05-26 15:30:00,26.34,26.36,26.33,26.36,139719.0,21.6161,21.6325,21.6079,21.6325,139719.0
2021-05-26 15:35:00,26.35,26.39,26.35,26.39,122067.0,21.6243,21.6571,21.6243,21.6571,122067.0
2021-05-26 15:40:00,26.39,26.4,26.37,26.38,298742.0,21.6571,21.6653,21.6407,21.6489,298742.0
2021-05-26 15:45:00,26.38,26.38,26.34,26.34,172440.0,21.6489,21.6489,21.6161,21.6161,172440.0
2021-05-26 15:50:00,26.35,26.37,26.33,26.33,389830.0,21.6243,21.6407,21.6079,21.6079,389830.0
2021-05-26 15:55:00,26.33,26.34,26.27,26.3,656362.0,21.6079,21.6161,21.5586,21.5832,656362.0
2021-05-27 09:30:00,26.04,26.27,26.04,26.23,619736.0,21.3699,21.5586,21.3699,21.5258,619736.0
2021-05-27 09:35:00,26.24,26.27,26.16,26.17,248791.0,21.534,21.5586,21.4684,21.4766,248791.0
2021-05-27 09:40:00,26.18,26.22,26.08,26.1,318690.0,21.4848,21.5176,21.4027,21.4191,318690.0
2021-05-27 09:45:00,26.09,26.14,26.05,26.14,239708.0,21.4109,21.4519,21.3781,21.4519,239708.0
2021-05-27 09:50:00,26.14,26.15,26.09,26.14,309252.0,21.4519,21.4601,21.4109,21.4519,309252.0
2021-05-27 09:55:00,26.14,26.15,26.09,26.11,257145.0,21.4519,21.4601,21.4109,21.4273,257145.0
2021-05-27 10:00:00,26.1,26.11,26.05,26.09,219990.0,21.4191,21.4273,21.3781,21.4109,219990.0
2021-05-27 10:05:00,26.09,26.11,26.06,26.1,138413.0,21.4109,21.4273,21.3863,21.4191,138413.0
2021-05-27 10:10:00,26.1,26.11,26.07,26.1,159873.0,21.4191,21.4273,21.3945,21.4191,159873.0
2021-05-27 10:15:00,26.1,26.12,26.06,26.09,207677.0,21.4191,21.4355,21.3863,21.4109,207677.0
2021-05-27 10:20:00,26.08,26.11,26.07,26.1,208672.0,21.4027,21.4273,21.3945,21.4191,208672.0
2021-05-27 10:25:00,26.1,26.12,26.08,26.11,142334.0,21.4191,21.4355,21.4027,21.4273,142334.0
2021-05-27 10:30:00,26.11,26.14,26.08,26.1,187812.0,21.4273,21.4519,21.4027,21.4191,187812.0
2021-05-27 10:35:00,26.1,26.12,26.08,26.09,130947.0,21.4191,21.4355,21.4027,21.4109,130947.0
2021-05-27 10:40:00,26.09,26.1,26.05,26.08,165507.0,21.4109,21.4191,21.3781,21.4027,165507.0
2021-05-27 10:45:00,26.09,26.09,26.06,26.09,140688.0,21.4109,21.4109,21.3863,21.4109,140688.0
2021-05-27 10:50:00,26.09,26.09,26.02,26.09,209880.0,21.4109,21.4109,21.3535,21.4109,209880.0
2021-05-27 10:55:00,26.09,26.11,26.06,26.07,98694.0,21.4109,21.4273,21.3863,21.3945,98694.0
2021-05-27 11:00:00,26.07,26.08,26.05,26.06,131164.0,21.3945,21.4027,21.3781,21.3863,131164.0
2021-05-27 11:05:00,26.05,26.1,26.05,26.08,181875.0,21.3781,21.4191,21.3781,21.4027,181875.0
2021-05-27 11:10:00,26.08,26.08,26.05,26.07,63614.0,21.4027,21.4027,21.3781,21.3945,63614.0
2021-05-27 11:15:00,26.07,26.12,26.06,26.11,197949.0,21.3945,21.4355,21.3863,21.4273,197949.0
2021-05-27 11:20:00,26.11,26.13,26.1,26.12,166070.0,21.4273,21.4437,21.4191,21.4355,166070.0
2021-05-27 11:25:00,26.12,26.16,26.07,26.08,150019.0,21.4355,21.4684,21.3945,21.4027,150019.0
2021-05-27 11:30:00,26.08,26.17,26.06,26.14,745379.0,21.4027,21.4766,21.3863,21.4519,745379.0
2021-05-27 11:35:00,26.14,26.16,26.1,26.11,128319.0,21.4519,21.4684,21.4191,21.4273,128319.0
2021-05-27 11:40:00,26.11,26.12,26.08,26.1,113058.0,21.4273,21.4355,21.4027,21.4191,113058.0
2021-05-27 11:45:00,26.1,26.11,26.07,26.08,138221.0,21.4191,21.4273,21.3945,21.4027,138221.0
2021-05-27 11:50:00,26.08,26.1,26.07,26.09,66636.0,21.4027,21.4191,21.3945,21.4109,66636.0
2021-05-27 11:55:00,26.09,26.09,26.05,26.06,190252.0,21.4109,21.4109,21.3781,21.3863,190252.0
2021-05-27 12:00:00,26.06,26.08,26.05,26.05,151096.0,21.3863,21.4027,21.3781,21.3781,151096.0
2021-05-27 12:05:00,26.05,26.06,26.02,26.03,143107.0,21.3781,21.3863,21.3535,21.3617,143107.0
2021-05-27 12:10:00,26.03,26.08,26.02,26.06,299009.0,21.3617,21.4027,21.3535,21.3863,299009.0
2021-05-27 12:15:00,26.05,26.09,26.03,26.09,243679.0,21.3781,21.4109,21.3617,21.4109,243679.0
2021-05-27 12:20:00,26.09,26.1,26.07,26.08,343639.0,21.4109,21.4191,21.3945,21.4027,343639.0
2021-05-27 12:25:00,26.09,26.1,26.07,26.08,225355.0,21.4109,21.4191,21.3945,21.4027,225355.0
2021-05-27 12:30:00,26.08,26.1,26.06,26.07,167866.0,21.4027,21.4191,21.3863,21.3945,167866.0
2021-05-27 12:35:00,26.06,26.09,26.05,26.08,205908.0,21.3863,21.4109,21.3781,21.4027,205908.0
2021-05-27 12:40:00,26.08,26.09,26.05,26.07,116368.0,21.4027,21.4109,21.3781,21.3945,116368.0
2021-05-27 12:45:00,26.06,26.07,26.03,26.04,88767.0,21.3863,21.3945,21.3617,21.3699,88767.0
2021-05-27 12:50:00,26.03,26.06,26.02,26.05,169735.0,21.3617,21.3863,21.3535,21.3781,169735.0
2021-05-27 12:55:00,26.05,26.07,26.04,26.05,198284.0,21.3781,21.3945,21.3699,21.3781,198284.0
2021-05-27 13:00:00,26.05,26.07,26.04,26.05,165060.0,21.3781,21.3945,21.3699,21.3781,165060.0
2021-05-27 13:05:00,26.05,26.08,26.04,26.08,233106.0,21.3781,21.4027,21.3699,21.4027,233106.0
2021-05-27 13:10:00,26.08,26.08,26.06,26.08,65564.0,21.4027,21.4027,21.3863,21.4027,65564.0
2021-05-27 13:15:00,26.08,26.1,26.07,26.1,63136.0,21.4027,21.4191,21.3945,21.4191,63136.0
2021-05-27 13:20:00,26.09,26.1,26.08,26.1,145790.0,21.4109,21.4191,21.4027,21.4191,145790.0
2021-05-27 13:25:00,26.09,26.13,26.09,26.13,227285.0,21.4109,21.4437,21.4109,21.4437,227285.0
2021-05-27 13:30:00,26.13,26.14,26.11,26.12,179078.0,21.4437,21.4519,21.4273,21.4355,179078.0
2021-05-27 13:35:00,26.11,26.12,26.08,26.11,206630.0,21.4273,21.4355,21.4027,21.4273,206630.0
2021-05-27 13:40:00,26.11,26.12,26.08,26.09,126277.0,21.4273,21.4355,21.4027,21.4109,126277.0
2021-05-27 13:45:00,26.1,26.16,26.09,26.16,230265.0,21.4191,21.4684,21.4109,21.4684,230265.0
2021-05-27 13:50:00,26.16,26.19,26.15,26.18,432830.0,21.4684,21.493,21.4601,21.4848,432830.0
2021-05-27 13:55:00,26.18,26.2,26.15,26.17,280679.0,21.4848,21.5012,21.4601,21.4766,280679.0
2021-05-27 14:00:00,26.17,26.19,26.16,26.18,365815.0,21.4766,21.493,21.4684,21.4848,365815.0
2021-05-27 14:05:00,26.18,26.18,26.13,26.16,331572.0,21.4848,21.4848,21.4437,21.4684,331572.0
2021-05-27 14:10:00,26.16,26.17,26.12,26.14,349971.0,21.4684,21.4766,21.4355,21.4519,349971.0
2021-05-27 14:15:00,26.15,26.17,26.12,26.14,436770.0,21.4601,21.4766,21.4355,21.4519,436770.0
2021-05-27 14:20:00,26.14,26.17,26.13,26.15,256807.0,21.4519,21.4766,21.4437,21.4601,256807.0
2021-05-27 14:25:00,26.16,26.19,26.15,26.18,222960.0,21.4684,21.493,21.4601,21.4848,222960.0
2021-05-27 14:30:00,26.19,26.21,26.18,26.21,170459.0,21.493,21.5094,21.4848,21.5094,170459.0
2021-05-27 14:35:00,26.21,26.22,26.17,26.18,182827.0,21.5094,21.5176,21.4766,21.4848,182827.0
2021-05-27 14:40:00,26.18,26.19,26.16,26.19,230067.0,21.4848,21.493,21.4684,21.493,230067.0
2021-05-27 14:45:00,26.19,26.22,26.17,26.21,199279.0,21.493,21.5176,21.4766,21.5094,199279.0
2021-05-27 14:50:00,26.21,26.24,26.21,26.23,211961.0,21.5094,21.534,21.5094,21.5258,211961.0
2021-05-27 14:55:00,26.23,26.25,26.22,26.24,272648.0,21.5258,21.5422,21.5176,21.534,272648.0
2021-05-27 15:00:00,26.24,26.24,26.19,26.21,226396.0,21.534,21.534,21.493,21.5094,226396.0
2021-05-27 15:05:00,26.21,26.21,26.18,26.2,172239.0,21.5094,21.5094,21.4848,21.5012,172239.0
2021-05-27 15:10:00,26.2,26.22,26.19,26.21,239146.0,21.5012,21.5176,21.493,21.5094,239146.0
2021-05-27 15:15:00,26.21,26.23,26.2,26.21,196606.0,21.5094,21.5258,21.5012,21.5094,196606.0
2021-05-27 15:20:00,26.21,26.22,26.18,26.21,206274.0,21.5094,21.5176,21.4848,21.5094,206274.0
2021-05-27 15:25:00,26.22,26.24,26.21,26.23,236126.0,21.5176,21.534,21.5094,21.5258,236126.0
2021-05-27 15:30:00,26.23,26.24,26.2,26.23,314686.0,21.5258,21.534,21.5012,21.5258,314686.0
2021-05-27 15:35:00,26.24,26.25,26.23,26.25,163209.0,21.534,21.5422,21.5258,21.5422,163209.0
2021-05-27 15:40:00,26.25,26.26,26.23,26.24,323994.0,21.5422,21.5504,21.5258,21.534,323994.0
2021-05-27 15:45:00,26.24,26.27,26.24,26.24,336434.0,21.534,21.5586,21.534,21.534,336434.0
2021-05-27 15:50:00,26.24,26.25,26.23,26.25,257000.0,21.534,21.5422,21.5258,21.5422,257000.0
2021-05-27 15:55:00,26.25,26.29,26.24,26.27,340813.0,21.5422,21.575,21.534,21.5586,340813.0
2021-05-28 09:30:00,26.13,26.26,26.07,26.24,456979.0,21.4437,21.5504,21.3945,21.534,456979.0
2021-05-28 09:35:00,26.25,26.3,26.2,26.25,322399.0,21.5422,21.5832,21.5012,21.5422,322399.0
2021-05-28 09:40:00,26.25,26.26,26.19,26.2,159797.0,21.5422,21.5504,21.493,21.5012,159797.0
2021-05-28 09:45:00,26.21,26.24,26.19,26.23,179565.0,21.5094,21.534,21.493,21.5258,179565.0
2021-05-28 09:50:00,26.23,26.27,26.19,26.21,343506.0,21.5258,21.5586,21.493,21.5094,343506.0
2021-05-28 09:55:00,26.21,26.24,26.18,26.21,143598.0,21.5094,21.534,21.4848,21.5094,143598.0
2021-05-28 10:00:00,26.22,26.28,26.19,26.24,272101.0,21.5176,21.5668,21.493,21.534,272101.0
2021-05-28 10:05:00,26.24,26.26,26.18,26.2,276718.0,21.534,21.5504,21.4848,21.5012,276718.0
2021-05-28 10:10:00,26.2,26.21,26.16,26.18,164087.0,21.5012,21.5094,21.4684,21.4848,164087.0
2021-05-28 10:15:00,26.17,26.19,26.11,26.12,183861.0,21.4766,21.493,21.4273,21.4355,183861.0
2021-05-28 10:20:00,26.12,26.17,26.11,26.16,152690.0,21.4355,21.4766,21.4273,21.4684,152690.0
2021-05-28 10:25:00,26.16,26.18,26.12,26.13,217968.0,21.4684,21.4848,21.4355,21.4437,217968.0
2021-05-28 10:30:00,26.13,26.17,26.12,26.16,138743.0,21.4437,21.4766,21.4355,21.4684,138743.0
2021-05-28 10:35:00,26.16,26.17,26.13,26.14,130108.0,21.4684,21.4766,21.4437,21.4519,130108.0
2021-05-28 10:40:00,26.14,26.19,26.14,26.19,129000.0,21.4519,21.493,21.4519,21.493,129000.0
2021-05-28 10:45:00,26.19,26.19,26.15,26.16,55556.0,21.493,21.493,21.4601,21.4684,55556.0
2021-05-28 10:50:00,26.15,26.18,26.14,26.18,128571.0,21.4601,21.4848,21.4519,21.4848,128571.0
2021-05-28 10:55:00,26.18,26.18,26.16,26.17,82935.0,21.4848,21.4848,21.4684,21.4766,82935.0
2021-05-28 11:00:00,26.16,26.2,26.15,26.19,144195.0,21.4684,21.5012,21.4601,21.493,144195.0
2021-05-28 11:05:00,26.18,26.19,26.16,26.19,159770.0,21.4848,21.493,21.4684,21.493,159770.0
2021-05-28 11:10:00,26.19,26.21,26.17,26.19,167839.0,21.493,21.5094,21.4766,21.493,167839.0
2021-05-28 11:15:00,26.19,26.21,26.17,26.19,191870.0,21.493,21.5094,21.4766,21.493,191870.0
2021-05-28 11:20:00,26.19,26.21,26.17,26.2,185659.0,21.493,21.5094,21.4766,21.5012,185659.0
2021-05-28 11:25:00,26.21,26.21,26.16,26.2,156031.0,21.5094,21.5094,21.4684,21.5012,156031.0
2021-05-28 11:30:00,26.2,26.21,26.11,26.16,647898.0,21.5012,21.5094,21.4273,21.4684,647898.0
2021-05-28 11:35:00,26.16,26.18,26.14,26.15,160973.0,21.4684,21.4848,21.4519,21.4601,160973.0
2021-05-28 11:40:00,26.15,26.16,26.12,26.14,265964.0,21.4601,21.4684,21.4355,21.4519,265964.0
2021-05-28 11:45:00,26.14,26.16,26.12,26.14,329306.0,21.4519,21.4684,21.4355,21.4519,329306.0
2021-05-28 11:50:00,26.14,26.15,26.12,26.14,142882.0,21.4519,21.4601,21.4355,21.4519,142882.0
2021-05-28 11:55:00,26.14,26.15,26.12,26.13,128511.0,21.4519,21.4601,21.4355,21.4437,128511.0
2021-05-28 12:00:00,26.13,26.17,26.12,26.14,145508.0,21.4437,21.4766,21.4355,21.4519,145508.0
2021-05-28 12:05:00,26.14,26.15,26.11,26.11,113974.0,21.4519,21.4601,21.4273,21.4273,113974.0
2021-05-28 12:10:00,26.11,26.15,26.11,26.15,62628.0,21.4273,21.4601,21.4273,21.4601,62628.0
2021-05-28 12:15:00,26.14,26.17,26.13,26.16,74594.0,21.4519,21.4766,21.4437,21.4684,74594.0
2021-05-28 12:20:00,26.16,26.18,26.16,26.16,85206.0,21.4684,21.4848,21.4684,21.4684,85206.0
2021-05-28 12:25:00,26.16,26.17,26.15,26.17,63009.0,21.4684,21.4766,21.4601,21.4766,63009.0
2021-05-28 12:30:00,26.17,26.17,26.15,26.16,28658.0,21.4766,21.4766,21.4601,21.4684,28658.0
2021-05-28 12:35:00,26.16,26.18,26.14,26.18,90589.0,21.4684,21.4848,21.4519,21.4848,90589.0
2021-05-28 12:40:00,26.18,26.19,26.17,26.18,69844.0,21.4848,21.493,21.4766,21.4848,69844.0
2021-05-28 12:45:00,26.18,26.18,26.15,26.16,193986.0,21.4848,21.4848,21.4601,21.4684,193986.0
2021-05-28 12:50:00,26.16,26.16,26.13,26.16,98839.0,21.4684,21.4684,21.4437,21.4684,98839.0
2021-05-28 12:55:00,26.15,26.16,26.14,26.16,187885.0,21.4601,21.4684,21.4519,21.4684,187885.0
2021-05-28 13:00:00,26.15,26.17,26.15,26.15,107617.0,21.4601,21.4766,21.4601,21.4601,107617.0
2021-05-28 13:05:00,26.16,26.16,26.14,26.14,201685.0,21.4684,21.4684,21.4519,21.4519,201685.0
2021-05-28 13:10:00,26.14,26.17,26.14,26.14,192853.0,21.4519,21.4766,21.4519,21.4519,192853.0
2021-05-28 13:15:00,26.14,26.18,26.14,26.17,77848.0,21.4519,21.4848,21.4519,21.4766,77848.0
2021-05-28 13:20:00,26.17,26.21,26.16,26.21,99677.0,21.4766,21.5094,21.4684,21.5094,99677.0
2021-05-28 13:25:00,26.21,26.27,26.21,26.26,253973.0,21.5094,21.5586,21.5094,21.5504,253973.0
2021-05-28 13:30:00,26.26,26.28,26.25,26.25,235882.0,21.5504,21.5668,21.5422,21.5422,235882.0
2021-05-28 13:35:00,26.26,26.27,26.24,26.26,229644.0,21.5504,21.5586,21.534,21.5504,229644.0
2021-05-28 13:40:00,26.26,26.28,26.25,26.28,96416.0,21.5504,21.5668,21.5422,21.5668,96416.0
2021-05-28 13:45:00,26.28,26.33,26.27,26.33,211934.0,21.5668,21.6079,21.5586,21.6079,211934.0
2021-05-28 13:50:00,26.33,26.33,26.31,26.32,231955.0,21.6079,21.6079,21.5915,21.5997,231955.0
2021-05-28 13:55:00,26.33,26.34,26.28,26.3,207313.0,21.6079,21.6161,21.5668,21.5832,207313.0
2021-05-28 14:00:00,26.3,26.3,26.28,26.3,153321.0,21.5832,21.5832,21.5668,21.5832,153321.0
2021-05-28 14:05:00,26.3,26.31,26.26,26.27,189054.0,21.5832,21.5915,21.5504,21.5586,189054.0
2021-05-28 14:10:00,26.27,26.28,26.24,26.27,154637.0,21.5586,21.5668,21.534,21.5586,154637.0
2021-05-28 14:15:00,26.27,26.28,26.25,26.27,152887.0,21.5586,21.5668,21.5422,21.5586,152887.0
2021-05-28 14:20:00,26.28,26.28,26.24,26.26,142586.0,21.5668,21.5668,21.534,21.5504,142586.0
2021-05-28 14:25:00,26.26,26.27,26.21,26.23,298670.0,21.5504,21.5586,21.5094,21.5258,298670.0
2021-05-28 14:30:00,26.23,26.25,26.22,26.23,152361.0,21.5258,21.5422,21.5176,21.5258,152361.0
2021-05-28 14:35:00,26.23,26.24,26.22,26.23,57948.0,21.5258,21.534,21.5176,21.5258,57948.0
2021-05-28 14:40:00,26.24,26.26,26.23,26.23,94793.0,21.534,21.5504,21.5258,21.5258,94793.0
2021-05-28 14:45:00,26.23,26.24,26.2,26.21,153305.0,21.5258,21.534,21.5012,21.5094,153305.0
2021-05-28 14:50:00,26.22,26.26,26.21,26.26,207995.0,21.5176,21.5504,21.5094,21.5504,207995.0
2021-05-28 14:55:00,26.26,26.26,26.24,26.24,78468.0,21.5504,21.5504,21.534,21.534,78468.0
2021-05-28 15:00:00,26.24,26.27,26.23,26.25,272663.0,21.534,21.5586,21.5258,21.5422,272663.0
2021-05-28 15:05:00,26.25,26.27,26.24,26.27,138889.0,21.5422,21.5586,21.534,21.5586,138889.0
2021-05-28 15:10:00,26.27,26.28,26.24,26.26,173739.0,21.5586,21.5668,21.534,21.5504,173739.0
2021-05-28 15:15:00,26.26,26.27,26.23,26.25,179442.0,21.5504,21.5586,21.5258,21.5422,179442.0
2021-05-28 15:20:00,26.25,26.27,26.25,26.26,90837.0,21.5422,21.5586,21.5422,21.5504,90837.0
2021-05-28 15:25:00,26.25,26.26,26.2,26.22,213908.0,21.5422,21.5504,21.5012,21.5176,213908.0
2021-05-28 15:30:00,26.21,26.25,26.21,26.22,158300.0,21.5094,21.5422,21.5094,21.5176,158300.0
2021-05-28 15:35:00,26.22,26.24,26.21,26.23,236778.0,21.5176,21.534,21.5094,21.5258,236778.0
2021-05-28 15:40:00,26.23,26.23,26.2,26.22,143255.0,21.5258,21.5258,21.5012,21.5176,143255.0
2021-05-28 15:45:00,26.22,26.23,26.22,26.22,103959.0,21.5176,21.5258,21.5176,21.5176,103959.0
2021-05-28 15:50:00,26.23,26.26,26.22,26.26,474973.0,21.5258,21.5504,21.5176,21.5504,474973.0
2021-05-28 15:55:00,26.26,26.26,26.22,26.23,386932.0,21.5504,21.5504,21.5176,21.5258,386932.0
2021-06-01 09:30:00,26.77,26.95,26.77,26.93,815860.0,21.969,22.1167,21.969,22.1003,815860.0
2021-06-01 09:35:00,26.93,26.93,26.76,26.78,503395.0,22.1003,22.1003,21.9607,21.9772,503395.0
2021-06-01 09:40:00,26.78,26.94,26.75,26.89,513899.0,21.9772,22.1085,21.9525,22.0674,513899.0
2021-06-01 09:45:00,26.89,26.94,26.86,26.94,422204.0,22.0674,22.1085,22.0428,22.1085,422204.0
2021-06-01 09:50:00,26.93,26.95,26.83,26.86,329190.0,22.1003,22.1167,22.0182,22.0428,329190.0
2021-06-01 09:55:00,26.85,26.95,26.84,26.93,309973.0,22.0346,22.1167,22.0264,22.1003,309973.0
2021-06-01 10:00:00,26.94,26.99,26.93,26.94,374204.0,22.1085,22.1495,22.1003,22.1085,374204.0
2021-06-01 10:05:00,26.94,26.99,26.92,26.98,288872.0,22.1085,22.1495,22.0921,22.1413,288872.0
2021-06-01 10:10:00,26.98,27.04,26.97,27.03,506619.0,22.1413,22.1905,22.1331,22.1823,506619.0
2021-06-01 10:15:00,27.04,27.05,26.94,26.99,224306.0,22.1905,22.1987,22.1085,22.1495,224306.0
2021-06-01 10:20:00,26.99,27.03,26.97,27.01,310613.0,22.1495,22.1823,22.1331,22.1659,310613.0
2021-06-01 10:25:00,27.01,27.03,26.99,27.01,258331.0,22.1659,22.1823,22.1495,22.1659,258331.0
2021-06-01 10:30:00,27.02,27.08,27.0,27.07,365976.0,22.1741,22.2234,22.1577,22.2151,365976.0
2021-06-01 10:35:00,27.07,27.08,26.98,27.01,174133.0,22.2151,22.2234,22.1413,22.1659,174133.0
2021-06-01 10:40:00,27.01,27.05,27.0,27.02,143806.0,22.1659,22.1987,22.1577,22.1741,143806.0
2021-06-01 10:45:00,27.02,27.03,26.89,26.91,249746.0,22.1741,22.1823,22.0674,22.0838,249746.0
2021-06-01 10:50:00,26.91,26.97,26.89,26.96,263022.0,22.0838,22.1331,22.0674,22.1249,263022.0
2021-06-01 10:55:00,26.96,26.97,26.9,26.94,178038.0,22.1249,22.1331,22.0756,22.1085,178038.0
2021-06-01 11:00:00,26.94,26.98,26.92,26.95,176777.0,22.1085,22.1413,22.0921,22.1167,176777.0
2021-06-01 11:05:00,26.96,27.0,26.94,26.99,132874.0,22.1249,22.1577,22.1085,22.1495,132874.0
2021-06-01 11:10:00,26.99,27.0,26.97,26.98,87988.0,22.1495,22.1577,22.1331,22.1413,87988.0
2021-06-01 11:15:00,26.98,26.99,26.92,26.93,126342.0,22.1413,22.1495,22.0921,22.1003,126342.0
2021-06-01 11:20:00,26.93,26.94,26.87,26.88,131833.0,22.1003,22.1085,22.051,22.0592,131833.0
2021-06-01 11:25:00,26.88,26.89,26.83,26.86,233573.0,22.0592,22.0674,22.0182,22.0428,233573.0
2021-06-01 11:30:00,26.87,26.87,26.8,26.86,343691.0,22.051,22.051,21.9936,22.0428,343691.0
2021-06-01 11:35:00,26.86,26.87,26.82,26.83,233914.0,22.0428,22.051,22.01,22.0182,233914.0
2021-06-01 11:40:00,26.83,26.86,26.81,26.85,94602.0,22.0182,22.0428,22.0018,22.0346,94602.0
2021-06-01 11:45:00,26.85,26.86,26.83,26.84,58653.0,22.0346,22.0428,22.0182,22.0264,58653.0
2021-06-01 11:50:00,26.83,26.88,26.83,26.88,105668.0,22.0182,22.0592,22.0182,22.0592,105668.0
2021-06-01 11:55:00,26.88,26.9,26.86,26.89,92468.0,22.0592,22.0756,22.0428,22.0674,92468.0
2021-06-01 12:00:00,26.89,26.92,26.88,26.91,98357.0,22.0674,22.0921,22.0592,22.0838,98357.0
2021-06-01 12:05:00,26.91,26.92,26.86,26.87,178033.0,22.0838,22.0921,22.0428,22.051,178033.0
2021-06-01 12:10:00,26.88,26.89,26.86,26.88,139529.0,22.0592,22.0674,22.0428,22.0592,139529.0
2021-06-01 12:15:00,26.87,26.88,26.86,26.87,84469.0,22.051,22.0592,22.0428,22.051,84469.0
2021-06-01 12:20:00,26.87,26.89,26.86,26.86,78120.0,22.051,22.0674,22.0428,22.0428,78120.0
2021-06-01 12:25:00,26.86,26.87,26.82,26.83,139441.0,22.0428,22.051,22.01,22.0182,139441.0
2021-06-01 12:30:00,26.83,26.84,26.8,26.82,145844.0,22.0182,22.0264,21.9936,22.01,145844.0
2021-06-01 12:35:00,26.82,26.83,26.79,26.82,102461.0,22.01,22.0182,21.9854,22.01,102461.0
2021-06-01 12:40:00,26.83,26.84,26.81,26.82,65530.0,22.0182,22.0264,22.0018,22.01,65530.0
2021-06-01 12:45:00,26.82,26.86,26.81,26.85,228565.0,22.01,22.0428,22.0018,22.0346,228565.0
2021-06-01 12:50:00,26.85,26.88,26.84,26.86,158203.0,22.0346,22.0592,22.0264,22.0428,158203.0
2021-06-01 12:55:00,26.86,26.87,26.82,26.87,232612.0,22.0428,22.051,22.01,22.051,232612.0
2021-06-01 13:00:00,26.87,26.87,26.8,26.81,201072.0,22.051,22.051,21.9936,22.0018,201072.0
2021-06-01 13:05:00,26.8,26.84,26.8,26.83,159155.0,21.9936,22.0264,21.9936,22.0182,159155.0
2021-06-01 13:10:00,26.83,26.83,26.79,26.82,111984.0,22.0182,22.0182,21.9854,22.01,111984.0
2021-06-01 13:15:00,26.82,26.83,26.79,26.82,108852.0,22.01,22.0182,21.9854,22.01,108852.0
2021-06-01 13:20:00,26.81,26.83,26.8,26.82,170087.0,22.0018,22.0182,21.9936,22.01,170087.0
2021-06-01 13:25:00,26.82,26.82,26.8,26.82,156436.0,22.01,22.01,21.9936,22.01,156436.0
2021-06-01 13:30:00,26.82,26.85,26.8,26.83,212668.0,22.01,22.0346,21.9936,22.0182,212668.0
2021-06-01 13:35:00,26.84,26.86,26.83,26.85,224892.0,22.0264,22.0428,22.0182,22.0346,224892.0
2021-06-01 13:40:00,26.85,26.87,26.83,26.85,251725.0,22.0346,22.051,22.0182,22.0346,251725.0
2021-06-01 13:45:00,26.86,26.89,26.85,26.89,163081.0,22.0428,22.0674,22.0346,22.0674,163081.0
2021-06-01 13:50:00,26.89,26.95,26.88,26.94,195329.0,22.0674,22.1167,22.0592,22.1085,195329.0
2021-06-01 13:55:00,26.94,26.98,26.92,26.96,214877.0,22.1085,22.1413,22.0921,22.1249,214877.0
2021-06-01 14:00:00,26.96,27.0,26.96,27.0,117327.0,22.1249,22.1577,22.1249,22.1577,117327.0
2021-06-01 14:05:00,26.99,27.0,26.96,26.96,136678.0,22.1495,22.1577,22.1249,22.1249,136678.0
2021-06-01 14:10:00,26.96,26.97,26.95,26.96,184952.0,22.1249,22.1331,22.1167,22.1249,184952.0
2021-06-01 14:15:00,26.96,26.98,26.96,26.98,95449.0,22.1249,22.1413,22.1249,22.1413,95449.0
2021-06-01 14:20:00,26.98,27.0,26.97,26.99,133507.0,22.1413,22.1577,22.1331,22.1495,133507.0
2021-06-01 14:25:00,26.99,27.0,26.97,27.0,160362.0,22.1495,22.1577,22.1331,22.1577,160362.0
2021-06-01 14:30:00,26.99,27.01,26.97,26.99,298824.0,22.1495,22.1659,22.1331,22.1495,298824.0
2021-06-01 14:35:00,26.99,27.01,26.97,27.0,258770.0,22.1495,22.1659,22.1331,22.1577,258770.0
2021-06-01 14:40:00,27.0,27.0,26.97,26.99,152767.0,22.1577,22.1577,22.1331,22.1495,152767.0
2021-06-01 14:45:00,26.99,27.0,26.97,26.98,171469.0,22.1495,22.1577,22.1331,22.1413,171469.0
2021-06-01 14:50:00,26.98,26.98,26.94,26.96,205672.0,22.1413,22.1413,22.1085,22.1249,205672.0
2021-06-01 14:55:00,26.96,26.99,26.96,26.98,182120.0,22.1249,22.1495,22.1249,22.1413,182120.0
2021-06-01 15:00:00,26.99,27.0,26.97,26.99,139716.0,22.1495,22.1577,22.1331,22.1495,139716.0
2021-06-01 15:05:00,26.99,27.0,26.96,26.96,232912.0,22.1495,22.1577,22.1249,22.1249,232912.0
2021-06-01 15:10:00,26.96,26.97,26.94,26.95,250453.0,22.1249,22.1331,22.1085,22.1167,250453.0
2021-06-01 15:15:00,26.95,26.97,26.94,26.96,229704.0,22.1167,22.1331,22.1085,22.1249,229704.0
2021-06-01 15:20:00,26.96,26.98,26.95,26.98,183988.0,22.1249,22.1413,22.1167,22.1413,183988.0
2021-06-01 15:25:00,26.98,26.98,26.95,26.97,142381.0,22.1413,22.1413,22.1167,22.1331,142381.0
2021-06-01 15:30:00,26.98,26.98,26.95,26.97,250705.0,22.1413,22.1413,22.1167,22.1331,250705.0
2021-06-01 15:35:00,26.97,26.99,26.96,26.98,209731.0,22.1331,22.1495,22.1249,22.1413,209731.0
2021-06-01 15:40:00,26.97,26.99,26.96,26.99,229719.0,22.1331,22.1495,22.1249,22.1495,229719.0
2021-06-01 15:45:00,26.99,27.07,26.99,27.07,521116.0,22.1495,22.2151,22.1495,22.2151,521116.0
2021-06-01 15:50:00,27.06,27.07,27.05,27.06,452667.0,22.2069,22.2151,22.1987,22.2069,452667.0
2021-06-01 15:55:00,27.05,27.06,27.01,27.01,674871.0,22.1987,22.2069,22.1659,22.1659,674871.0
2021-06-02 09:30:00,27.15,27.17,26.94,26.96,511843.0,22.2808,22.2972,22.1085,22.1249,511843.0
2021-06-02 09:35:00,26.97,27.07,26.94,27.02,331600.0,22.1331,22.2151,22.1085,22.1741,331600.0
2021-06-02 09:40:00,27.01,27.15,26.98,27.13,283276.0,22.1659,22.2808,22.1413,22.2644,283276.0
2021-06-02 09:45:00,27.13,27.16,27.08,27.14,218349.0,22.2644,22.289,22.2234,22.2726,218349.0
2021-06-02 09:50:00,27.14,27.21,27.13,27.19,434786.0,22.2726,22.33,22.2644,22.3136,434786.0
2021-06-02 09:55:00,27.19,27.27,27.17,27.25,294155.0,22.3136,22.3793,22.2972,22.3629,294155.0
2021-06-02 10:00:00,27.25,27.29,27.21,27.28,209316.0,22.3629,22.3957,22.33,22.3875,209316.0
2021-06-02 10:05:00,27.28,27.32,27.27,27.31,409303.0,22.3875,22.4203,22.3793,22.4121,409303.0
2021-06-02 10:10:00,27.31,27.32,27.28,27.3,184193.0,22.4121,22.4203,22.3875,22.4039,184193.0
2021-06-02 10:15:00,27.3,27.37,27.25,27.35,354503.0,22.4039,22.4613,22.3629,22.4449,354503.0
2021-06-02 10:20:00,27.35,27.37,27.3,27.33,238840.0,22.4449,22.4613,22.4039,22.4285,238840.0
2021-06-02 10:25:00,27.33,27.4,27.33,27.4,289140.0,22.4285,22.486,22.4285,22.486,289140.0
2021-06-02 10:30:00,27.39,27.45,27.37,27.38,315863.0,22.4778,22.527,22.4613,22.4696,315863.0
2021-06-02 10:35:00,27.38,27.4,27.34,27.4,268607.0,22.4696,22.486,22.4367,22.486,268607.0
2021-06-02 10:40:00,27.39,27.41,27.38,27.41,152145.0,22.4778,22.4942,22.4696,22.4942,152145.0
2021-06-02 10:45:00,27.41,27.42,27.34,27.36,185055.0,22.4942,22.5024,22.4367,22.4531,185055.0
2021-06-02 10:50:00,27.37,27.42,27.36,27.4,209935.0,22.4613,22.5024,22.4531,22.486,209935.0
2021-06-02 10:55:00,27.4,27.4,27.37,27.39,265204.0,22.486,22.486,22.4613,22.4778,265204.0
2021-06-02 11:00:00,27.39,27.4,27.34,27.37,340213.0,22.4778,22.486,22.4367,22.4613,340213.0
2021-06-02 11:05:00,27.38,27.39,27.36,27.38,182191.0,22.4696,22.4778,22.4531,22.4696,182191.0
2021-06-02 11:10:00,27.38,27.42,27.37,27.42,308861.0,22.4696,22.5024,22.4613,22.5024,308861.0
2021-06-02 11:15:00,27.42,27.44,27.41,27.43,286847.0,22.5024,22.5188,22.4942,22.5106,286847.0
2021-06-02 11:20:00,27.43,27.45,27.42,27.43,191173.0,22.5106,22.527,22.5024,22.5106,191173.0
2021-06-02 11:25:00,27.43,27.45,27.42,27.45,189013.0,22.5106,22.527,22.5024,22.527,189013.0
2021-06-02 11:30:00,27.46,27.51,27.45,27.51,282502.0,22.5352,22.5762,22.527,22.5762,282502.0
2021-06-02 11:35:00,27.51,27.54,27.49,27.51,319503.0,22.5762,22.6009,22.5598,22.5762,319503.0
2021-06-02 11:40:00,27.51,27.55,27.48,27.55,134309.0,22.5762,22.6091,22.5516,22.6091,134309.0
2021-06-02 11:45:00,27.55,27.58,27.54,27.58,266644.0,22.6091,22.6337,22.6009,22.6337,266644.0
2021-06-02 11:50:00,27.58,27.62,27.56,27.6,206380.0,22.6337,22.6665,22.6173,22.6501,206380.0
2021-06-02 11:55:00,27.59,27.64,27.59,27.63,205830.0,22.6419,22.6829,22.6419,22.6747,205830.0
2021-06-02 12:00:00,27.63,27.63,27.59,27.6,145900.0,22.6747,22.6747,22.6419,22.6501,145900.0
2021-06-02 12:05:00,27.6,27.63,27.58,27.62,188478.0,22.6501,22.6747,22.6337,22.6665,188478.0
2021-06-02 12:10:00,27.62,27.66,27.61,27.66,320032.0,22.6665,22.6993,22.6583,22.6993,320032.0
2021-06-02 12:15:00,27.66,27.71,27.63,27.69,325376.0,22.6993,22.7404,22.6747,22.724,325376.0
2021-06-02 12:20:00,27.68,27.71,27.68,27.7,195277.0,22.7157,22.7404,22.7157,22.7322,195277.0
2021-06-02 12:25:00,27.7,27.7,27.67,27.67,249156.0,22.7322,22.7322,22.7075,22.7075,249156.0
2021-06-02 12:30:00,27.68,27.7,27.65,27.67,256589.0,22.7157,22.7322,22.6911,22.7075,256589.0
2021-06-02 12:35:00,27.68,27.68,27.63,27.64,150026.0,22.7157,22.7157,22.6747,22.6829,150026.0
2021-06-02 12:40:00,27.63,27.64,27.57,27.58,251556.0,22.6747,22.6829,22.6255,22.6337,251556.0
2021-06-02 12:45:00,27.59,27.61,27.58,27.59,197934.0,22.6419,22.6583,22.6337,22.6419,197934.0
2021-06-02 12:50:00,27.59,27.66,27.58,27.62,520640.0,22.6419,22.6993,22.6337,22.6665,520640.0
2021-06-02 12:55:00,27.63,27.64,27.59,27.6,159358.0,22.6747,22.6829,22.6419,22.6501,159358.0
2021-06-02 13:00:00,27.6,27.64,27.59,27.63,218627.0,22.6501,22.6829,22.6419,22.6747,218627.0
2021-06-02 13:05:00,27.63,27.66,27.62,27.66,235532.0,22.6747,22.6993,22.6665,22.6993,235532.0
2021-06-02 13:10:00,27.66,27.67,27.6,27.62,173226.0,22.6993,22.7075,22.6501,22.6665,173226.0
2021-06-02 13:15:00,27.62,27.62,27.6,27.61,149177.0,22.6665,22.6665,22.6501,22.6583,149177.0
2021-06-02 13:20:00,27.61,27.61,27.56,27.57,160714.0,22.6583,22.6583,22.6173,22.6255,160714.0
2021-06-02 13:25:00,27.56,27.61,27.55,27.6,306431.0,22.6173,22.6583,22.6091,22.6501,306431.0
2021-06-02 13:30:00,27.59,27.59,27.54,27.55,175159.0,22.6419,22.6419,22.6009,22.6091,175159.0
2021-06-02 13:35:00,27.54,27.59,27.53,27.58,139541.0,22.6009,22.6419,22.5927,22.6337,139541.0
2021-06-02 13:40:00,27.57,27.59,27.55,27.57,122170.0,22.6255,22.6419,22.6091,22.6255,122170.0
2021-06-02 13:45:00,27.56,27.57,27.5,27.51,151605.0,22.6173,22.6255,22.568,22.5762,151605.0
2021-06-02 13:50:00,27.52,27.55,27.51,27.54,217651.0,22.5844,22.6091,22.5762,22.6009,217651.0
2021-06-02 13:55:00,27.54,27.56,27.53,27.54,133375.0,22.6009,22.6173,22.5927,22.6009,133375.0
2021-06-02 14:00:00,27.54,27.58,27.53,27.58,110193.0,22.6009,22.6337,22.5927,22.6337,110193.0
2021-06-02 14:05:00,27.58,27.58,27.54,27.55,62864.0,22.6337,22.6337,22.6009,22.6091,62864.0
2021-06-02 14:10:00,27.55,27.57,27.53,27.55,152229.0,22.6091,22.6255,22.5927,22.6091,152229.0
2021-06-02 14:15:00,27.54,27.61,27.54,27.59,227062.0,22.6009,22.6583,22.6009,22.6419,227062.0
2021-06-02 14:20:00,27.6,27.65,27.59,27.64,145381.0,22.6501,22.6911,22.6419,22.6829,145381.0
2021-06-02 14:25:00,27.64,27.66,27.6,27.62,179834.0,22.6829,22.6993,22.6501,22.6665,179834.0
2021-06-02 14:30:00,27.61,27.64,27.6,27.63,123311.0,22.6583,22.6829,22.6501,22.6747,123311.0
2021-06-02 14:35:00,27.63,27.69,27.62,27.67,253937.0,22.6747,22.724,22.6665,22.7075,253937.0
2021-06-02 14:40:00,27.67,27.68,27.64,27.65,130753.0,22.7075,22.7157,22.6829,22.6911,130753.0
2021-06-02 14:45:00,27.66,27.71,27.65,27.69,331695.0,22.6993,22.7404,22.6911,22.724,331695.0
2021-06-02 14:50:00,27.69,27.69,27.67,27.68,89364.0,22.724,22.724,22.7075,22.7157,89364.0
2021-06-02 14:55:00,27.68,27.68,27.65,27.67,169218.0,22.7157,22.7157,22.6911,22.7075,169218.0
2021-06-02 15:00:00,27.67,27.68,27.64,27.67,309960.0,22.7075,22.7157,22.6829,22.7075,309960.0
2021-06-02 15:05:00,27.67,27.67,27.64,27.67,127426.0,22.7075,22.7075,22.6829,22.7075,127426.0
2021-06-02 15:10:00,27.67,27.69,27.66,27.68,132594.0,22.7075,22.724,22.6993,22.7157,132594.0
2021-06-02 15:15:00,27.68,27.68,27.64,27.64,236505.0,22.7157,22.7157,22.6829,22.6829,236505.0
2021-06-02 15:20:00,27.64,27.66,27.61,27.63,255173.0,22.6829,22.6993,22.6583,22.6747,255173.0
2021-06-02 15:25:00,27.63,27.65,27.62,27.64,209652.0,22.6747,22.6911,22.6665,22.6829,209652.0
2021-06-02 15:30:00,27.64,27.65,27.62,27.64,224781.0,22.6829,22.6911,22.6665,22.6829,224781.0
2021-06-02 15:35:00,27.64,27.67,27.63,27.64,177642.0,22.6829,22.7075,22.6747,22.6829,177642.0
2021-06-02 15:40:00,27.64,27.64,27.6,27.63,231030.0,22.6829,22.6829,22.6501,22.6747,231030.0
2021-06-02 15:45:00,27.63,27.63,27.59,27.61,211655.0,22.6747,22.6747,22.6419,22.6583,211655.0
2021-06-02 15:50:00,27.61,27.64,27.6,27.62,332152.0,22.6583,22.6829,22.6501,22.6665,332152.0
2021-06-02 15:55:00,27.62,27.65,27.61,27.62,332548.0,22.6665,22.6911,22.6583,22.6665,332548.0
2021-06-03 09:30:00,27.38,27.45,27.3,27.44,615644.0,22.4696,22.527,22.4039,22.5188,615644.0
2021-06-03 09:35:00,27.44,27.47,27.4,27.47,368421.0,22.5188,22.5434,22.486,22.5434,368421.0
2021-06-03 09:40:00,27.48,27.54,27.48,27.49,412531.0,22.5516,22.6009,22.5516,22.5598,412531.0
2021-06-03 09:45:00,27.49,27.54,27.47,27.49,179617.0,22.5598,22.6009,22.5434,22.5598,179617.0
2021-06-03 09:50:00,27.5,27.57,27.46,27.54,167942.0,22.568,22.6255,22.5352,22.6009,167942.0
2021-06-03 09:55:00,27.54,27.59,27.53,27.57,128045.0,22.6009,22.6419,22.5927,22.6255,128045.0
2021-06-03 10:00:00,27.57,27.67,27.56,27.67,226872.0,22.6255,22.7075,22.6173,22.7075,226872.0
2021-06-03 10:05:00,27.67,27.75,27.66,27.72,335473.0,22.7075,22.7732,22.6993,22.7486,335473.0
2021-06-03 10:10:00,27.72,27.75,27.69,27.7,197816.0,22.7486,22.7732,22.724,22.7322,197816.0
2021-06-03 10:15:00,27.71,27.71,27.6,27.62,198058.0,22.7404,22.7404,22.6501,22.6665,198058.0
2021-06-03 10:20:00,27.62,27.66,27.6,27.66,180051.0,22.6665,22.6993,22.6501,22.6993,180051.0
2021-06-03 10:25:00,27.66,27.67,27.61,27.62,201137.0,22.6993,22.7075,22.6583,22.6665,201137.0
2021-06-03 10:30:00,27.62,27.69,27.61,27.64,172499.0,22.6665,22.724,22.6583,22.6829,172499.0
2021-06-03 10:35:00,27.64,27.7,27.64,27.66,126714.0,22.6829,22.7322,22.6829,22.6993,126714.0
2021-06-03 10:40:00,27.66,27.67,27.63,27.67,156227.0,22.6993,22.7075,22.6747,22.7075,156227.0
2021-06-03 10:45:00,27.66,27.71,27.65,27.7,158867.0,22.6993,22.7404,22.6911,22.7322,158867.0
2021-06-03 10:50:00,27.71,27.72,27.67,27.7,276314.0,22.7404,22.7486,22.7075,22.7322,276314.0
2021-06-03 10:55:00,27.69,27.72,27.66,27.69,167458.0,22.724,22.7486,22.6993,22.724,167458.0
2021-06-03 11:00:00,27.68,27.69,27.63,27.64,133025.0,22.7157,22.724,22.6747,22.6829,133025.0
2021-06-03 11:05:00,27.64,27.66,27.61,27.64,154615.0,22.6829,22.6993,22.6583,22.6829,154615.0
2021-06-03 11:10:00,27.64,27.66,27.62,27.64,116494.0,22.6829,22.6993,22.6665,22.6829,116494.0
2021-06-03 11:15:00,27.64,27.66,27.61,27.63,134896.0,22.6829,22.6993,22.6583,22.6747,134896.0
2021-06-03 11:20:00,27.63,27.63,27.59,27.63,204697.0,22.6747,22.6747,22.6419,22.6747,204697.0
2021-06-03 11:25:00,27.62,27.63,27.57,27.6,254763.0,22.6665,22.6747,22.6255,22.6501,254763.0
2021-06-03 11:30:00,27.6,27.62,27.56,27.57,309021.0,22.6501,22.6665,22.6173,22.6255,309021.0
2021-06-03 11:35:00,27.57,27.61,27.55,27.61,210588.0,22.6255,22.6583,22.6091,22.6583,210588.0
2021-06-03 11:40:00,27.61,27.67,27.6,27.66,158307.0,22.6583,22.7075,22.6501,22.6993,158307.0
2021-06-03 11:45:00,27.66,27.7,27.65,27.7,200951.0,22.6993,22.7322,22.6911,22.7322,200951.0
2021-06-03 11:50:00,27.71,27.72,27.67,27.69,180084.0,22.7404,22.7486,22.7075,22.724,180084.0
2021-06-03 11:55:00,27.7,27.72,27.68,27.71,137395.0,22.7322,22.7486,22.7157,22.7404,137395.0
2021-06-03 12:00:00,27.7,27.74,27.7,27.72,155590.0,22.7322,22.765,22.7322,22.7486,155590.0
2021-06-03 12:05:00,27.72,27.78,27.72,27.76,185641.0,22.7486,22.7978,22.7486,22.7814,185641.0
2021-06-03 12:10:00,27.77,27.8,27.76,27.79,117551.0,22.7896,22.8142,22.7814,22.806,117551.0
2021-06-03 12:15:00,27.78,27.8,27.77,27.79,174002.0,22.7978,22.8142,22.7896,22.806,174002.0
2021-06-03 12:20:00,27.8,27.8,27.75,27.75,107652.0,22.8142,22.8142,22.7732,22.7732,107652.0
2021-06-03 12:25:00,27.75,27.8,27.74,27.78,192887.0,22.7732,22.8142,22.765,22.7978,192887.0
2021-06-03 12:30:00,27.77,27.78,27.75,27.77,109598.0,22.7896,22.7978,22.7732,22.7896,109598.0
2021-06-03 12:35:00,27.78,27.79,27.77,27.77,94437.0,22.7978,22.806,22.7896,22.7896,94437.0
2021-06-03 12:40:00,27.78,27.8,27.77,27.8,82498.0,22.7978,22.8142,22.7896,22.8142,82498.0
2021-06-03 12:45:00,27.8,27.8,27.77,27.77,48189.0,22.8142,22.8142,22.7896,22.7896,48189.0
2021-06-03 12:50:00,27.78,27.79,27.76,27.78,76157.0,22.7978,22.806,22.7814,22.7978,76157.0
2021-06-03 12:55:00,27.79,27.8,27.76,27.79,122419.0,22.806,22.8142,22.7814,22.806,122419.0
2021-06-03 13:00:00,27.78,27.81,27.78,27.8,86566.0,22.7978,22.8224,22.7978,22.8142,86566.0
2021-06-03 13:05:00,27.8,27.8,27.77,27.8,107326.0,22.8142,22.8142,22.7896,22.8142,107326.0
2021-06-03 13:10:00,27.8,27.84,27.78,27.82,158585.0,22.8142,22.8471,22.7978,22.8306,158585.0
2021-06-03 13:15:00,27.82,27.85,27.81,27.82,167827.0,22.8306,22.8553,22.8224,22.8306,167827.0
2021-06-03 13:20:00,27.82,27.85,27.81,27.85,77374.0,22.8306,22.8553,22.8224,22.8553,77374.0
2021-06-03 13:25:00,27.85,27.86,27.82,27.86,133676.0,22.8553,22.8635,22.8306,22.8635,133676.0
2021-06-03 13:30:00,27.85,27.86,27.83,27.84,63786.0,22.8553,22.8635,22.8388,22.8471,63786.0
2021-06-03 13:35:00,27.84,27.85,27.82,27.84,59487.0,22.8471,22.8553,22.8306,22.8471,59487.0
2021-06-03 13:40:00,27.84,27.86,27.82,27.84,78223.0,22.8471,22.8635,22.8306,22.8471,78223.0
2021-06-03 13:45:00,27.84,27.86,27.83,27.84,113893.0,22.8471,22.8635,22.8388,22.8471,113893.0
2021-06-03 13:50:00,27.84,27.85,27.83,27.84,74059.0,22.8471,22.8553,22.8388,22.8471,74059.0
2021-06-03 13:55:00,27.84,27.86,27.84,27.86,44530.0,22.8471,22.8635,22.8471,22.8635,44530.0
2021-06-03 14:00:00,27.86,27.86,27.83,27.85,134189.0,22.8635,22.8635,22.8388,22.8553,134189.0
2021-06-03 14:05:00,27.85,27.87,27.84,27.86,114626.0,22.8553,22.8717,22.8471,22.8635,114626.0
2021-06-03 14:10:00,27.86,27.88,27.85,27.86,114453.0,22.8635,22.8799,22.8553,22.8635,114453.0
2021-06-03 14:15:00,27.86,27.87,27.81,27.82,193634.0,22.8635,22.8717,22.8224,22.8306,193634.0
2021-06-03 14:20:00,27.82,27.83,27.81,27.82,114262.0,22.8306,22.8388,22.8224,22.8306,114262.0
2021-06-03 14:25:00,27.82,27.83,27.8,27.82,76745.0,22.8306,22.8388,22.8142,22.8306,76745.0
2021-06-03 14:30:00,27.81,27.82,27.78,27.79,92843.0,22.8224,22.8306,22.7978,22.806,92843.0
2021-06-03 14:35:00,27.79,27.79,27.73,27.74,83080.0,22.806,22.806,22.7568,22.765,83080.0
2021-06-03 14:40:00,27.74,27.74,27.71,27.73,71553.0,22.765,22.765,22.7404,22.7568,71553.0
2021-06-03 14:45:00,27.74,27.75,27.71,27.74,146540.0,22.765,22.7732,22.7404,22.765,146540.0
2021-06-03 14:50:00,27.73,27.74,27.7,27.71,59958.0,22.7568,22.765,22.7322,22.7404,59958.0
2021-06-03 14:55:00,27.71,27.72,27.69,27.69,86499.0,22.7404,22.7486,22.724,22.724,86499.0
2021-06-03 15:00:00,27.7,27.71,27.67,27.68,63783.0,22.7322,22.7404,22.7075,22.7157,63783.0
2021-06-03 15:05:00,27.69,27.7,27.67,27.69,70748.0,22.724,22.7322,22.7075,22.724,70748.0
2021-06-03 15:10:00,27.69,27.7,27.67,27.68,81778.0,22.724,22.7322,22.7075,22.7157,81778.0
2021-06-03 15:15:00,27.67,27.74,27.67,27.71,109699.0,22.7075,22.765,22.7075,22.7404,109699.0
2021-06-03 15:20:00,27.71,27.73,27.7,27.71,95134.0,22.7404,22.7568,22.7322,22.7404,95134.0
2021-06-03 15:25:00,27.71,27.72,27.68,27.71,96085.0,22.7404,22.7486,22.7157,22.7404,96085.0
2021-06-03 15:30:00,27.71,27.73,27.7,27.7,151208.0,22.7404,22.7568,22.7322,22.7322,151208.0
2021-06-03 15:35:00,27.7,27.73,27.69,27.71,114574.0,22.7322,22.7568,22.724,22.7404,114574.0
2021-06-03 15:40:00,27.7,27.73,27.69,27.73,106227.0,22.7322,22.7568,22.724,22.7568,106227.0
2021-06-03 15:45:00,27.73,27.73,27.71,27.73,169264.0,22.7568,22.7568,22.7404,22.7568,169264.0
2021-06-03 15:50:00,27.73,27.75,27.71,27.71,277927.0,22.7568,22.7732,22.7404,22.7404,277927.0
2021-06-03 15:55:00,27.71,27.76,27.7,27.75,720791.0,22.7404,22.7814,22.7322,22.7732,720791.0
2021-06-04 09:30:00,27.62,27.74,27.59,27.67,592614.0,22.6665,22.765,22.6419,22.7075,592614.0
2021-06-04 09:35:00,27.67,27.73,27.64,27.67,401102.0,22.7075,22.7568,22.6829,22.7075,401102.0
2021-06-04 09:40:00,27.67,27.7,27.6,27.63,211663.0,22.7075,22.7322,22.6501,22.6747,211663.0
2021-06-04 09:45:00,27.63,27.65,27.56,27.57,187425.0,22.6747,22.6911,22.6173,22.6255,187425.0
2021-06-04 09:50:00,27.57,27.58,27.52,27.53,142925.0,22.6255,22.6337,22.5844,22.5927,142925.0
2021-06-04 09:55:00,27.52,27.54,27.47,27.51,193581.0,22.5844,22.6009,22.5434,22.5762,193581.0
2021-06-04 10:00:00,27.51,27.52,27.43,27.44,172585.0,22.5762,22.5844,22.5106,22.5188,172585.0
2021-06-04 10:05:00,27.44,27.48,27.42,27.46,185888.0,22.5188,22.5516,22.5024,22.5352,185888.0
2021-06-04 10:10:00,27.46,27.46,27.38,27.38,175747.0,22.5352,22.5352,22.4696,22.4696,175747.0
2021-06-04 10:15:00,27.38,27.42,27.35,27.41,135214.0,22.4696,22.5024,22.4449,22.4942,135214.0
2021-06-04 10:20:00,27.41,27.45,27.39,27.44,220358.0,22.4942,22.527,22.4778,22.5188,220358.0
2021-06-04 10:25:00,27.43,27.47,27.39,27.46,208021.0,22.5106,22.5434,22.4778,22.5352,208021.0
2021-06-04 10:30:00,27.46,27.51,27.45,27.49,339928.0,22.5352,22.5762,22.527,22.5598,339928.0
2021-06-04 10:35:00,27.49,27.49,27.44,27.45,239900.0,22.5598,22.5598,22.5188,22.527,239900.0
2021-06-04 10:40:00,27.45,27.46,27.38,27.4,155068.0,22.527,22.5352,22.4696,22.486,155068.0
2021-06-04 10:45:00,27.4,27.44,27.37,27.44,170916.0,22.486,22.5188,22.4613,22.5188,170916.0
2021-06-04 10:50:00,27.43,27.44,27.34,27.35,248808.0,22.5106,22.5188,22.4367,22.4449,248808.0
2021-06-04 10:55:00,27.35,27.37,27.32,27.33,287127.0,22.4449,22.4613,22.4203,22.4285,287127.0
2021-06-04 11:00:00,27.33,27.35,27.3,27.32,195255.0,22.4285,22.4449,22.4039,22.4203,195255.0
2021-06-04 11:05:00,27.31,27.35,27.31,27.34,112908.0,22.4121,22.4449,22.4121,22.4367,112908.0
2021-06-04 11:10:00,27.34,27.37,27.33,27.34,179288.0,22.4367,22.4613,22.4285,22.4367,179288.0
2021-06-04 11:15:00,27.34,27.35,27.3,27.3,328754.0,22.4367,22.4449,22.4039,22.4039,328754.0
2021-06-04 11:20:00,27.31,27.32,27.3,27.31,163135.0,22.4121,22.4203,22.4039,22.4121,163135.0
2021-06-04 11:25:00,27.32,27.32,27.28,27.32,265192.0,22.4203,22.4203,22.3875,22.4203,265192.0
2021-06-04 11:30:00,27.32,27.35,27.27,27.27,386863.0,22.4203,22.4449,22.3793,22.3793,386863.0
2021-06-04 11:35:00,27.27,27.3,27.25,27.28,180816.0,22.3793,22.4039,22.3629,22.3875,180816.0
2021-06-04 11:40:00,27.28,27.29,27.23,27.25,263988.0,22.3875,22.3957,22.3465,22.3629,263988.0
2021-06-04 11:45:00,27.26,27.27,27.22,27.23,223236.0,22.3711,22.3793,22.3382,22.3465,223236.0
2021-06-04 11:50:00,27.23,27.24,27.19,27.22,319695.0,22.3465,22.3547,22.3136,22.3382,319695.0
2021-06-04 11:55:00,27.23,27.27,27.22,27.23,229935.0,22.3465,22.3793,22.3382,22.3465,229935.0
2021-06-04 12:00:00,27.24,27.26,27.23,27.25,103236.0,22.3547,22.3711,22.3465,22.3629,103236.0
2021-06-04 12:05:00,27.24,27.3,27.24,27.3,109733.0,22.3547,22.4039,22.3547,22.4039,109733.0
2021-06-04 12:10:00,27.29,27.32,27.29,27.3,115128.0,22.3957,22.4203,22.3957,22.4039,115128.0
2021-06-04 12:15:00,27.3,27.34,27.3,27.33,132767.0,22.4039,22.4367,22.4039,22.4285,132767.0
2021-06-04 12:20:00,27.32,27.33,27.3,27.33,99195.0,22.4203,22.4285,22.4039,22.4285,99195.0
2021-06-04 12:25:00,27.32,27.34,27.32,27.34,71417.0,22.4203,22.4367,22.4203,22.4367,71417.0
2021-06-04 12:30:00,27.34,27.34,27.3,27.3,71756.0,22.4367,22.4367,22.4039,22.4039,71756.0
2021-06-04 12:35:00,27.3,27.31,27.29,27.31,42609.0,22.4039,22.4121,22.3957,22.4121,42609.0
2021-06-04 12:40:00,27.3,27.32,27.29,27.31,94721.0,22.4039,22.4203,22.3957,22.4121,94721.0
2021-06-04 12:45:00,27.32,27.33,27.31,27.33,67688.0,22.4203,22.4285,22.4121,22.4285,67688.0
2021-06-04 12:50:00,27.32,27.38,27.31,27.37,186152.0,22.4203,22.4696,22.4121,22.4613,186152.0
2021-06-04 12:55:00,27.36,27.4,27.35,27.36,172432.0,22.4531,22.486,22.4449,22.4531,172432.0
2021-06-04 13:00:00,27.35,27.36,27.34,27.34,102174.0,22.4449,22.4531,22.4367,22.4367,102174.0
2021-06-04 13:05:00,27.35,27.36,27.31,27.35,200831.0,22.4449,22.4531,22.4121,22.4449,200831.0
2021-06-04 13:10:00,27.36,27.36,27.32,27.32,121215.0,22.4531,22.4531,22.4203,22.4203,121215.0
2021-06-04 13:15:00,27.32,27.33,27.29,27.3,174606.0,22.4203,22.4285,22.3957,22.4039,174606.0
2021-06-04 13:20:00,27.29,27.3,27.26,27.29,219350.0,22.3957,22.4039,22.3711,22.3957,219350.0
2021-06-04 13:25:00,27.28,27.3,27.27,27.28,223752.0,22.3875,22.4039,22.3793,22.3875,223752.0
2021-06-04 13:30:00,27.28,27.33,27.28,27.33,58164.0,22.3875,22.4285,22.3875,22.4285,58164.0
2021-06-04 13:35:00,27.33,27.37,27.32,27.37,106899.0,22.4285,22.4613,22.4203,22.4613,106899.0
2021-06-04 13:40:00,27.37,27.39,27.36,27.38,53508.0,22.4613,22.4778,22.4531,22.4696,53508.0
2021-06-04 13:45:00,27.38,27.38,27.34,27.35,58680.0,22.4696,22.4696,22.4367,22.4449,58680.0
2021-06-04 13:50:00,27.35,27.38,27.34,27.38,117429.0,22.4449,22.4696,22.4367,22.4696,117429.0
2021-06-04 13:55:00,27.38,27.39,27.36,27.38,99780.0,22.4696,22.4778,22.4531,22.4696,99780.0
2021-06-04 14:00:00,27.38,27.38,27.35,27.36,58298.0,22.4696,22.4696,22.4449,22.4531,58298.0
2021-06-04 14:05:00,27.37,27.38,27.35,27.37,47784.0,22.4613,22.4696,22.4449,22.4613,47784.0
2021-06-04 14:10:00,27.37,27.38,27.35,27.36,59241.0,22.4613,22.4696,22.4449,22.4531,59241.0
2021-06-04 14:15:00,27.36,27.37,27.34,27.36,54967.0,22.4531,22.4613,22.4367,22.4531,54967.0
2021-06-04 14:20:00,27.35,27.4,27.35,27.39,64691.0,22.4449,22.486,22.4449,22.4778,64691.0
2021-06-04 14:25:00,27.39,27.4,27.37,27.4,23617.0,22.4778,22.486,22.4613,22.486,23617.0
2021-06-04 14:30:00,27.4,27.44,27.39,27.43,85514.0,22.486,22.5188,22.4778,22.5106,85514.0
2021-06-04 14:35:00,27.43,27.43,27.42,27.42,43868.0,22.5106,22.5106,22.5024,22.5024,43868.0
2021-06-04 14:40:00,27.43,27.44,27.42,27.43,25653.0,22.5106,22.5188,22.5024,22.5106,25653.0
2021-06-04 14:45:00,27.43,27.45,27.42,27.45,47057.0,22.5106,22.527,22.5024,22.527,47057.0
2021-06-04 14:50:00,27.45,27.47,27.44,27.45,141472.0,22.527,22.5434,22.5188,22.527,141472.0
2021-06-04 14:55:00,27.45,27.46,27.44,27.45,37767.0,22.527,22.5352,22.5188,22.527,37767.0
2021-06-04 15:00:00,27.45,27.48,27.45,27.48,43308.0,22.527,22.5516,22.527,22.5516,43308.0
2021-06-04 15:05:00,27.48,27.49,27.46,27.46,79310.0,22.5516,22.5598,22.5352,22.5352,79310.0
2021-06-04 15:10:00,27.46,27.48,27.46,27.48,24312.0,22.5352,22.5516,22.5352,22.5516,24312.0
2021-06-04 15:15:00,27.48,27.49,27.47,27.49,55227.0,22.5516,22.5598,22.5434,22.5598,55227.0
2021-06-04 15:20:00,27.49,27.5,27.47,27.48,85401.0,22.5598,22.568,22.5434,22.5516,85401.0
2021-06-04 15:25:00,27.47,27.49,27.47,27.49,89982.0,22.5434,22.5598,22.5434,22.5598,89982.0
2021-06-04 15:30:00,27.49,27.51,27.48,27.49,107730.0,22.5598,22.5762,22.5516,22.5598,107730.0
2021-06-04 15:35:00,27.49,27.5,27.48,27.5,44393.0,22.5598,22.568,22.5516,22.568,44393.0
2021-06-04 15:40:00,27.5,27.51,27.49,27.51,119237.0,22.568,22.5762,22.5598,22.5762,119237.0
2021-06-04 15:45:00,27.51,27.51,27.49,27.5,174303.0,22.5762,22.5762,22.5598,22.568,174303.0
2021-06-04 15:50:00,27.49,27.51,27.47,27.47,299872.0,22.5598,22.5762,22.5434,22.5434,299872.0
2021-06-04 15:55:00,27.48,27.48,27.43,27.43,379639.0,22.5516,22.5516,22.5106,22.5106,379639.0
2021-06-07 09:30:00,27.43,27.55,27.41,27.43,354741.0,22.5106,22.6091,22.4942,22.5106,354741.0
2021-06-07 09:35:00,27.43,27.47,27.35,27.46,205746.0,22.5106,22.5434,22.4449,22.5352,205746.0
2021-06-07 09:40:00,27.46,27.5,27.41,27.42,116023.0,22.5352,22.568,22.4942,22.5024,116023.0
2021-06-07 09:45:00,27.42,27.44,27.38,27.41,108734.0,22.5024,22.5188,22.4696,22.4942,108734.0
2021-06-07 09:50:00,27.4,27.4,27.34,27.38,133116.0,22.486,22.486,22.4367,22.4696,133116.0
2021-06-07 09:55:00,27.38,27.43,27.37,27.39,80545.0,22.4696,22.5106,22.4613,22.4778,80545.0
2021-06-07 10:00:00,27.38,27.39,27.31,27.34,129868.0,22.4696,22.4778,22.4121,22.4367,129868.0
2021-06-07 10:05:00,27.34,27.38,27.33,27.37,75180.0,22.4367,22.4696,22.4285,22.4613,75180.0
2021-06-07 10:10:00,27.36,27.36,27.32,27.34,74334.0,22.4531,22.4531,22.4203,22.4367,74334.0
2021-06-07 10:15:00,27.34,27.35,27.31,27.31,96310.0,22.4367,22.4449,22.4121,22.4121,96310.0
2021-06-07 10:20:00,27.32,27.35,27.31,27.32,57924.0,22.4203,22.4449,22.4121,22.4203,57924.0
2021-06-07 10:25:00,27.33,27.36,27.31,27.33,69015.0,22.4285,22.4531,22.4121,22.4285,69015.0
2021-06-07 10:30:00,27.34,27.34,27.3,27.31,114466.0,22.4367,22.4367,22.4039,22.4121,114466.0
2021-06-07 10:35:00,27.3,27.35,27.3,27.32,84404.0,22.4039,22.4449,22.4039,22.4203,84404.0
2021-06-07 10:40:00,27.33,27.35,27.31,27.32,146388.0,22.4285,22.4449,22.4121,22.4203,146388.0
2021-06-07 10:45:00,27.32,27.33,27.25,27.26,124943.0,22.4203,22.4285,22.3629,22.3711,124943.0
2021-06-07 10:50:00,27.27,27.29,27.25,27.26,217266.0,22.3793,22.3957,22.3629,22.3711,217266.0
2021-06-07 10:55:00,27.26,27.28,27.24,27.28,121782.0,22.3711,22.3875,22.3547,22.3875,121782.0
2021-06-07 11:00:00,27.28,27.3,27.26,27.27,110586.0,22.3875,22.4039,22.3711,22.3793,110586.0
2021-06-07 11:05:00,27.28,27.32,27.27,27.3,99489.0,22.3875,22.4203,22.3793,22.4039,99489.0
2021-06-07 11:10:00,27.3,27.31,27.27,27.3,89663.0,22.4039,22.4121,22.3793,22.4039,89663.0
2021-06-07 11:15:00,27.3,27.34,27.3,27.33,61646.0,22.4039,22.4367,22.4039,22.4285,61646.0
2021-06-07 11:20:00,27.32,27.35,27.3,27.33,121161.0,22.4203,22.4449,22.4039,22.4285,121161.0
2021-06-07 11:25:00,27.34,27.34,27.3,27.31,63453.0,22.4367,22.4367,22.4039,22.4121,63453.0
2021-06-07 11:30:00,27.32,27.33,27.27,27.28,149300.0,22.4203,22.4285,22.3793,22.3875,149300.0
2021-06-07 11:35:00,27.28,27.28,27.25,27.27,84105.0,22.3875,22.3875,22.3629,22.3793,84105.0
2021-06-07 11:40:00,27.28,27.28,27.26,27.27,25342.0,22.3875,22.3875,22.3711,22.3793,25342.0
2021-06-07 11:45:00,27.28,27.29,27.25,27.25,64866.0,22.3875,22.3957,22.3629,22.3629,64866.0
2021-06-07 11:50:00,27.26,27.28,27.24,27.27,115645.0,22.3711,22.3875,22.3547,22.3793,115645.0
2021-06-07 11:55:00,27.28,27.29,27.26,27.27,55660.0,22.3875,22.3957,22.3711,22.3793,55660.0
2021-06-07 12:00:00,27.28,27.28,27.26,27.27,29582.0,22.3875,22.3875,22.3711,22.3793,29582.0
2021-06-07 12:05:00,27.27,27.29,27.26,27.27,74880.0,22.3793,22.3957,22.3711,22.3793,74880.0
2021-06-07 12:10:00,27.27,27.28,27.26,27.27,66209.0,22.3793,22.3875,22.3711,22.3793,66209.0
2021-06-07 12:15:00,27.27,27.29,27.26,27.28,44182.0,22.3793,22.3957,22.3711,22.3875,44182.0
2021-06-07 12:20:00,27.29,27.29,27.26,27.26,33403.0,22.3957,22.3957,22.3711,22.3711,33403.0
2021-06-07 12:25:00,27.27,27.27,27.24,27.26,160598.0,22.3793,22.3793,22.3547,22.3711,160598.0
2021-06-07 12:30:00,27.26,27.27,27.24,27.26,109784.0,22.3711,22.3793,22.3547,22.3711,109784.0
2021-06-07 12:35:00,27.27,27.28,27.26,27.27,26820.0,22.3793,22.3875,22.3711,22.3793,26820.0
2021-06-07 12:40:00,27.27,27.3,27.27,27.28,58294.0,22.3793,22.4039,22.3793,22.3875,58294.0
2021-06-07 12:45:00,27.29,27.32,27.28,27.32,20855.0,22.3957,22.4203,22.3875,22.4203,20855.0
2021-06-07 12:50:00,27.31,27.34,27.31,27.32,30756.0,22.4121,22.4367,22.4121,22.4203,30756.0
2021-06-07 12:55:00,27.33,27.34,27.3,27.32,91471.0,22.4285,22.4367,22.4039,22.4203,91471.0
2021-06-07 13:00:00,27.32,27.33,27.28,27.29,84728.0,22.4203,22.4285,22.3875,22.3957,84728.0
2021-06-07 13:05:00,27.29,27.31,27.28,27.3,47610.0,22.3957,22.4121,22.3875,22.4039,47610.0
2021-06-07 13:10:00,27.3,27.31,27.28,27.3,77690.0,22.4039,22.4121,22.3875,22.4039,77690.0
2021-06-07 13:15:00,27.3,27.31,27.27,27.3,59437.0,22.4039,22.4121,22.3793,22.4039,59437.0
2021-06-07 13:20:00,27.3,27.31,27.28,27.29,93038.0,22.4039,22.4121,22.3875,22.3957,93038.0
2021-06-07 13:25:00,27.29,27.3,27.27,27.28,161533.0,22.3957,22.4039,22.3793,22.3875,161533.0
2021-06-07 13:30:00,27.29,27.31,27.27,27.28,143413.0,22.3957,22.4121,22.3793,22.3875,143413.0
2021-06-07 13:35:00,27.28,27.29,27.25,27.26,56476.0,22.3875,22.3957,22.3629,22.3711,56476.0
2021-06-07 13:40:00,27.26,27.28,27.25,27.28,82133.0,22.3711,22.3875,22.3629,22.3875,82133.0
2021-06-07 13:45:00,27.28,27.3,27.26,27.28,174922.0,22.3875,22.4039,22.3711,22.3875,174922.0
2021-06-07 13:50:00,27.28,27.32,27.27,27.27,253005.0,22.3875,22.4203,22.3793,22.3793,253005.0
2021-06-07 13:55:00,27.27,27.29,27.26,27.28,248325.0,22.3793,22.3957,22.3711,22.3875,248325.0
2021-06-07 14:00:00,27.28,27.3,27.27,27.3,114751.0,22.3875,22.4039,22.3793,22.4039,114751.0
2021-06-07 14:05:00,27.3,27.31,27.29,27.3,43808.0,22.4039,22.4121,22.3957,22.4039,43808.0
2021-06-07 14:10:00,27.3,27.34,27.29,27.33,123316.0,22.4039,22.4367,22.3957,22.4285,123316.0
2021-06-07 14:15:00,27.33,27.35,27.31,27.32,190585.0,22.4285,22.4449,22.4121,22.4203,190585.0
2021-06-07 14:20:00,27.33,27.33,27.29,27.29,124090.0,22.4285,22.4285,22.3957,22.3957,124090.0
2021-06-07 14:25:00,27.3,27.32,27.29,27.31,60922.0,22.4039,22.4203,22.3957,22.4121,60922.0
2021-06-07 14:30:00,27.3,27.31,27.28,27.29,59769.0,22.4039,22.4121,22.3875,22.3957,59769.0
2021-06-07 14:35:00,27.28,27.29,27.26,27.28,98141.0,22.3875,22.3957,22.3711,22.3875,98141.0
2021-06-07 14:40:00,27.27,27.28,27.25,27.27,85920.0,22.3793,22.3875,22.3629,22.3793,85920.0
2021-06-07 14:45:00,27.26,27.3,27.26,27.3,115429.0,22.3711,22.4039,22.3711,22.4039,115429.0
2021-06-07 14:50:00,27.29,27.29,27.27,27.28,102430.0,22.3957,22.3957,22.3793,22.3875,102430.0
2021-06-07 14:55:00,27.28,27.29,27.23,27.25,88666.0,22.3875,22.3957,22.3465,22.3629,88666.0
2021-06-07 15:00:00,27.25,27.27,27.24,27.26,91899.0,22.3629,22.3793,22.3547,22.3711,91899.0
2021-06-07 15:05:00,27.26,27.27,27.25,27.26,51990.0,22.3711,22.3793,22.3629,22.3711,51990.0
2021-06-07 15:10:00,27.27,27.27,27.25,27.27,91454.0,22.3793,22.3793,22.3629,22.3793,91454.0
2021-06-07 15:15:00,27.26,27.28,27.26,27.28,171077.0,22.3711,22.3875,22.3711,22.3875,171077.0
2021-06-07 15:20:00,27.28,27.28,27.26,27.27,110371.0,22.3875,22.3875,22.3711,22.3793,110371.0
2021-06-07 15:25:00,27.27,27.27,27.25,27.25,139627.0,22.3793,22.3793,22.3629,22.3629,139627.0
2021-06-07 15:30:00,27.26,27.28,27.25,27.26,88697.0,22.3711,22.3875,22.3629,22.3711,88697.0
2021-06-07 15:35:00,27.25,27.27,27.24,27.24,182600.0,22.3629,22.3793,22.3547,22.3547,182600.0
2021-06-07 15:40:00,27.25,27.28,27.24,27.26,89156.0,22.3629,22.3875,22.3547,22.3711,89156.0
2021-06-07 15:45:00,27.26,27.27,27.25,27.25,108002.0,22.3711,22.3793,22.3629,22.3629,108002.0
2021-06-07 15:50:00,27.26,27.27,27.24,27.27,138266.0,22.3711,22.3793,22.3547,22.3793,138266.0
2021-06-07 15:55:00,27.27,27.27,27.25,27.26,230946.0,22.3793,22.3793,22.3629,22.3711,230946.0
2021-06-08 09:30:00,27.08,27.13,27.04,27.12,395999.0,22.2234,22.2644,22.1905,22.2562,395999.0
2021-06-08 09:35:00,27.12,27.12,26.96,26.96,451019.0,22.2562,22.2562,22.1249,22.1249,451019.0
2021-06-08 09:40:00,26.96,27.07,26.94,27.06,405729.0,22.1249,22.2151,22.1085,22.2069,405729.0
2021-06-08 09:45:00,27.05,27.07,27.03,27.05,271342.0,22.1987,22.2151,22.1823,22.1987,271342.0
2021-06-08 09:50:00,27.04,27.13,27.01,27.13,556417.0,22.1905,22.2644,22.1659,22.2644,556417.0
2021-06-08 09:55:00,27.13,27.19,27.12,27.18,148666.0,22.2644,22.3136,22.2562,22.3054,148666.0
2021-06-08 10:00:00,27.18,27.33,27.18,27.31,233950.0,22.3054,22.4285,22.3054,22.4121,233950.0
2021-06-08 10:05:00,27.3,27.35,27.29,27.34,137092.0,22.4039,22.4449,22.3957,22.4367,137092.0
2021-06-08 10:10:00,27.34,27.39,27.32,27.38,222324.0,22.4367,22.4778,22.4203,22.4696,222324.0
2021-06-08 10:15:00,27.37,27.4,27.35,27.39,190629.0,22.4613,22.486,22.4449,22.4778,190629.0
2021-06-08 10:20:00,27.4,27.43,27.38,27.4,261517.0,22.486,22.5106,22.4696,22.486,261517.0
2021-06-08 10:25:00,27.4,27.53,27.39,27.53,241654.0,22.486,22.5927,22.4778,22.5927,241654.0
2021-06-08 10:30:00,27.53,27.55,27.49,27.55,239770.0,22.5927,22.6091,22.5598,22.6091,239770.0
2021-06-08 10:35:00,27.55,27.61,27.53,27.58,271252.0,22.6091,22.6583,22.5927,22.6337,271252.0
2021-06-08 10:40:00,27.58,27.62,27.57,27.59,270497.0,22.6337,22.6665,22.6255,22.6419,270497.0
2021-06-08 10:45:00,27.6,27.63,27.58,27.61,241565.0,22.6501,22.6747,22.6337,22.6583,241565.0
2021-06-08 10:50:00,27.61,27.64,27.59,27.62,133624.0,22.6583,22.6829,22.6419,22.6665,133624.0
2021-06-08 10:55:00,27.62,27.71,27.61,27.69,638503.0,22.6665,22.7404,22.6583,22.724,638503.0
2021-06-08 11:00:00,27.69,27.71,27.65,27.7,603766.0,22.724,22.7404,22.6911,22.7322,603766.0
2021-06-08 11:05:00,27.7,27.73,27.68,27.73,518775.0,22.7322,22.7568,22.7157,22.7568,518775.0
2021-06-08 11:10:00,27.73,27.73,27.62,27.63,541450.0,22.7568,22.7568,22.6665,22.6747,541450.0
2021-06-08 11:15:00,27.63,27.68,27.62,27.64,276134.0,22.6747,22.7157,22.6665,22.6829,276134.0
2021-06-08 11:20:00,27.64,27.68,27.6,27.61,344450.0,22.6829,22.7157,22.6501,22.6583,344450.0
2021-06-08 11:25:00,27.61,27.72,27.58,27.71,657586.0,22.6583,22.7486,22.6337,22.7404,657586.0
2021-06-08 11:30:00,27.71,27.71,27.63,27.64,1098572.0,22.7404,22.7404,22.6747,22.6829,1098572.0
2021-06-08 11:35:00,27.64,27.83,27.64,27.82,378942.0,22.6829,22.8388,22.6829,22.8306,378942.0
2021-06-08 11:40:00,27.81,27.81,27.76,27.78,187004.0,22.8224,22.8224,22.7814,22.7978,187004.0
2021-06-08 11:45:00,27.79,27.85,27.78,27.83,149716.0,22.806,22.8553,22.7978,22.8388,149716.0
2021-06-08 11:50:00,27.83,27.86,27.81,27.84,243844.0,22.8388,22.8635,22.8224,22.8471,243844.0
2021-06-08 11:55:00,27.84,27.86,27.81,27.86,118635.0,22.8471,22.8635,22.8224,22.8635,118635.0
2021-06-08 12:00:00,27.86,27.86,27.82,27.82,102178.0,22.8635,22.8635,22.8306,22.8306,102178.0
2021-06-08 12:05:00,27.82,27.86,27.82,27.82,62840.0,22.8306,22.8635,22.8306,22.8306,62840.0
2021-06-08 12:10:00,27.83,27.86,27.82,27.84,103672.0,22.8388,22.8635,22.8306,22.8471,103672.0
2021-06-08 12:15:00,27.85,27.87,27.83,27.87,68655.0,22.8553,22.8717,22.8388,22.8717,68655.0
2021-06-08 12:20:00,27.87,27.89,27.84,27.86,116869.0,22.8717,22.8881,22.8471,22.8635,116869.0
2021-06-08 12:25:00,27.86,27.87,27.83,27.86,102626.0,22.8635,22.8717,22.8388,22.8635,102626.0
2021-06-08 12:30:00,27.86,27.86,27.82,27.83,68214.0,22.8635,22.8635,22.8306,22.8388,68214.0
2021-06-08 12:35:00,27.83,27.86,27.82,27.83,59865.0,22.8388,22.8635,22.8306,22.8388,59865.0
2021-06-08 12:40:00,27.83,27.84,27.8,27.81,135444.0,22.8388,22.8471,22.8142,22.8224,135444.0
2021-06-08 12:45:00,27.81,27.82,27.75,27.78,89421.0,22.8224,22.8306,22.7732,22.7978,89421.0
2021-06-08 12:50:00,27.78,27.79,27.76,27.79,88978.0,22.7978,22.806,22.7814,22.806,88978.0
2021-06-08 12:55:00,27.79,27.82,27.78,27.8,72986.0,22.806,22.8306,22.7978,22.8142,72986.0
2021-06-08 13:00:00,27.8,27.84,27.79,27.82,114726.0,22.8142,22.8471,22.806,22.8306,114726.0
2021-06-08 13:05:00,27.82,27.84,27.81,27.83,42519.0,22.8306,22.8471,22.8224,22.8388,42519.0
2021-06-08 13:10:00,27.84,27.85,27.82,27.84,39597.0,22.8471,22.8553,22.8306,22.8471,39597.0
2021-06-08 13:15:00,27.84,27.85,27.82,27.83,100711.0,22.8471,22.8553,22.8306,22.8388,100711.0
2021-06-08 13:20:00,27.83,27.85,27.81,27.81,51625.0,22.8388,22.8553,22.8224,22.8224,51625.0
2021-06-08 13:25:00,27.81,27.83,27.8,27.81,53459.0,22.8224,22.8388,22.8142,22.8224,53459.0
2021-06-08 13:30:00,27.8,27.84,27.79,27.82,50567.0,22.8142,22.8471,22.806,22.8306,50567.0
2021-06-08 13:35:00,27.82,27.83,27.8,27.83,42486.0,22.8306,22.8388,22.8142,22.8388,42486.0
2021-06-08 13:40:00,27.83,27.85,27.82,27.84,67004.0,22.8388,22.8553,22.8306,22.8471,67004.0
2021-06-08 13:45:00,27.84,27.85,27.8,27.8,56876.0,22.8471,22.8553,22.8142,22.8142,56876.0
2021-06-08 13:50:00,27.8,27.81,27.76,27.78,72638.0,22.8142,22.8224,22.7814,22.7978,72638.0
2021-06-08 13:55:00,27.78,27.81,27.78,27.79,33136.0,22.7978,22.8224,22.7978,22.806,33136.0
2021-06-08 14:00:00,27.79,27.8,27.77,27.79,42412.0,22.806,22.8142,22.7896,22.806,42412.0
2021-06-08 14:05:00,27.79,27.8,27.77,27.79,61023.0,22.806,22.8142,22.7896,22.806,61023.0
2021-06-08 14:10:00,27.79,27.8,27.78,27.79,36842.0,22.806,22.8142,22.7978,22.806,36842.0
2021-06-08 14:15:00,27.79,27.8,27.76,27.78,44983.0,22.806,22.8142,22.7814,22.7978,44983.0
2021-06-08 14:20:00,27.78,27.78,27.76,27.77,47806.0,22.7978,22.7978,22.7814,22.7896,47806.0
2021-06-08 14:25:00,27.77,27.79,27.75,27.78,77600.0,22.7896,22.806,22.7732,22.7978,77600.0
2021-06-08 14:30:00,27.78,27.79,27.75,27.76,45694.0,22.7978,22.806,22.7732,22.7814,45694.0
2021-06-08 14:35:00,27.75,27.77,27.74,27.76,75553.0,22.7732,22.7896,22.765,22.7814,75553.0
2021-06-08 14:40:00,27.75,27.76,27.74,27.74,40123.0,22.7732,22.7814,22.765,22.765,40123.0
2021-06-08 14:45:00,27.74,27.77,27.73,27.76,84658.0,22.765,22.7896,22.7568,22.7814,84658.0
2021-06-08 14:50:00,27.76,27.76,27.74,27.75,48511.0,22.7814,22.7814,22.765,22.7732,48511.0
2021-06-08 14:55:00,27.75,27.76,27.73,27.76,77100.0,22.7732,22.7814,22.7568,22.7814,77100.0
2021-06-08 15:00:00,27.76,27.77,27.74,27.76,68868.0,22.7814,22.7896,22.765,22.7814,68868.0
2021-06-08 15:05:00,27.76,27.78,27.74,27.78,78597.0,22.7814,22.7978,22.765,22.7978,78597.0
2021-06-08 15:10:00,27.77,27.78,27.76,27.76,56744.0,22.7896,22.7978,22.7814,22.7814,56744.0
2021-06-08 15:15:00,27.76,27.81,27.75,27.8,82751.0,22.7814,22.8224,22.7732,22.8142,82751.0
2021-06-08 15:20:00,27.81,27.82,27.78,27.79,116910.0,22.8224,22.8306,22.7978,22.806,116910.0
2021-06-08 15:25:00,27.79,27.8,27.74,27.74,127153.0,22.806,22.8142,22.765,22.765,127153.0
2021-06-08 15:30:00,27.74,27.76,27.72,27.75,160764.0,22.765,22.7814,22.7486,22.7732,160764.0
2021-06-08 15:35:00,27.75,27.77,27.72,27.77,212629.0,22.7732,22.7896,22.7486,22.7896,212629.0
2021-06-08 15:40:00,27.77,27.78,27.76,27.78,117887.0,22.7896,22.7978,22.7814,22.7978,117887.0
2021-06-08 15:45:00,27.78,27.79,27.74,27.75,165526.0,22.7978,22.806,22.765,22.7732,165526.0
2021-06-08 15:50:00,27.74,27.78,27.74,27.77,219423.0,22.765,22.7978,22.765,22.7896,219423.0
2021-06-08 15:55:00,27.77,27.77,27.72,27.73,479589.0,22.7896,22.7896,22.7486,22.7568,479589.0
2021-06-09 09:30:00,27.78,27.81,27.68,27.73,368261.0,22.7978,22.8224,22.7157,22.7568,368261.0
2021-06-09 09:35:00,27.73,27.76,27.67,27.71,140228.0,22.7568,22.7814,22.7075,22.7404,140228.0
2021-06-09 09:40:00,27.7,27.74,27.62,27.71,155983.0,22.7322,22.765,22.6665,22.7404,155983.0
2021-06-09 09:45:00,27.72,27.8,27.72,27.73,209320.0,22.7486,22.8142,22.7486,22.7568,209320.0
2021-06-09 09:50:00,27.73,27.79,27.67,27.78,330057.0,22.7568,22.806,22.7075,22.7978,330057.0
2021-06-09 09:55:00,27.77,27.83,27.74,27.75,220758.0,22.7896,22.8388,22.765,22.7732,220758.0
2021-06-09 10:00:00,27.75,27.85,27.73,27.81,197816.0,22.7732,22.8553,22.7568,22.8224,197816.0
2021-06-09 10:05:00,27.82,27.93,27.81,27.9,345667.0,22.8306,22.9209,22.8224,22.8963,345667.0
2021-06-09 10:10:00,27.89,27.91,27.86,27.9,466047.0,22.8881,22.9045,22.8635,22.8963,466047.0
2021-06-09 10:15:00,27.9,27.9,27.78,27.8,169813.0,22.8963,22.8963,22.7978,22.8142,169813.0
2021-06-09 10:20:00,27.8,27.88,27.79,27.83,226978.0,22.8142,22.8799,22.806,22.8388,226978.0
2021-06-09 10:25:00,27.82,27.86,27.8,27.83,138236.0,22.8306,22.8635,22.8142,22.8388,138236.0
2021-06-09 10:30:00,27.82,27.84,27.74,27.76,132958.0,22.8306,22.8471,22.765,22.7814,132958.0
2021-06-09 10:35:00,27.76,27.78,27.75,27.78,119784.0,22.7814,22.7978,22.7732,22.7978,119784.0
2021-06-09 10:40:00,27.78,27.82,27.76,27.82,173606.0,22.7978,22.8306,22.7814,22.8306,173606.0
2021-06-09 10:45:00,27.82,27.84,27.81,27.82,123132.0,22.8306,22.8471,22.8224,22.8306,123132.0
2021-06-09 10:50:00,27.82,27.84,27.79,27.81,174828.0,22.8306,22.8471,22.806,22.8224,174828.0
2021-06-09 10:55:00,27.82,27.86,27.81,27.81,178546.0,22.8306,22.8635,22.8224,22.8224,178546.0
2021-06-09 11:00:00,27.81,27.82,27.77,27.78,163776.0,22.8224,22.8306,22.7896,22.7978,163776.0
2021-06-09 11:05:00,27.79,27.8,27.73,27.78,168602.0,22.806,22.8142,22.7568,22.7978,168602.0
2021-06-09 11:10:00,27.78,27.79,27.75,27.75,189926.0,22.7978,22.806,22.7732,22.7732,189926.0
2021-06-09 11:15:00,27.76,27.76,27.72,27.74,201280.0,22.7814,22.7814,22.7486,22.765,201280.0
2021-06-09 11:20:00,27.74,27.78,27.73,27.76,194855.0,22.765,22.7978,22.7568,22.7814,194855.0
2021-06-09 11:25:00,27.76,27.76,27.73,27.75,187344.0,22.7814,22.7814,22.7568,22.7732,187344.0
2021-06-09 11:30:00,27.75,27.76,27.7,27.74,331902.0,22.7732,22.7814,22.7322,22.765,331902.0
2021-06-09 11:35:00,27.74,27.74,27.68,27.69,161454.0,22.765,22.765,22.7157,22.724,161454.0
2021-06-09 11:40:00,27.69,27.7,27.66,27.68,150110.0,22.724,22.7322,22.6993,22.7157,150110.0
2021-06-09 11:45:00,27.68,27.74,27.67,27.72,237443.0,22.7157,22.765,22.7075,22.7486,237443.0
2021-06-09 11:50:00,27.72,27.75,27.72,27.74,141502.0,22.7486,22.7732,22.7486,22.765,141502.0
2021-06-09 11:55:00,27.74,27.74,27.7,27.71,149131.0,22.765,22.765,22.7322,22.7404,149131.0
2021-06-09 12:00:00,27.72,27.73,27.7,27.71,61033.0,22.7486,22.7568,22.7322,22.7404,61033.0
2021-06-09 12:05:00,27.7,27.71,27.66,27.67,82494.0,22.7322,22.7404,22.6993,22.7075,82494.0
2021-06-09 12:10:00,27.67,27.69,27.66,27.68,58343.0,22.7075,22.724,22.6993,22.7157,58343.0
2021-06-09 12:15:00,27.68,27.68,27.65,27.66,74875.0,22.7157,22.7157,22.6911,22.6993,74875.0
2021-06-09 12:20:00,27.66,27.74,27.66,27.71,134815.0,22.6993,22.765,22.6993,22.7404,134815.0
2021-06-09 12:25:00,27.71,27.73,27.7,27.71,57868.0,22.7404,22.7568,22.7322,22.7404,57868.0
2021-06-09 12:30:00,27.71,27.74,27.7,27.73,71197.0,22.7404,22.765,22.7322,22.7568,71197.0
2021-06-09 12:35:00,27.73,27.73,27.7,27.73,27371.0,22.7568,22.7568,22.7322,22.7568,27371.0
2021-06-09 12:40:00,27.73,27.74,27.69,27.7,70846.0,22.7568,22.765,22.724,22.7322,70846.0
2021-06-09 12:45:00,27.7,27.72,27.69,27.71,49865.0,22.7322,22.7486,22.724,22.7404,49865.0
2021-06-09 12:50:00,27.71,27.72,27.69,27.69,46608.0,22.7404,22.7486,22.724,22.724,46608.0
2021-06-09 12:55:00,27.7,27.71,27.68,27.69,66796.0,22.7322,22.7404,22.7157,22.724,66796.0
2021-06-09 13:00:00,27.69,27.7,27.67,27.69,66910.0,22.724,22.7322,22.7075,22.724,66910.0
2021-06-09 13:05:00,27.7,27.7,27.67,27.68,51641.0,22.7322,22.7322,22.7075,22.7157,51641.0
2021-06-09 13:10:00,27.68,27.69,27.66,27.67,84755.0,22.7157,22.724,22.6993,22.7075,84755.0
2021-06-09 13:15:00,27.67,27.7,27.66,27.68,36972.0,22.7075,22.7322,22.6993,22.7157,36972.0
2021-06-09 13:20:00,27.68,27.69,27.65,27.66,93050.0,22.7157,22.724,22.6911,22.6993,93050.0
2021-06-09 13:25:00,27.66,27.66,27.63,27.64,132727.0,22.6993,22.6993,22.6747,22.6829,132727.0
2021-06-09 13:30:00,27.63,27.64,27.6,27.63,174965.0,22.6747,22.6829,22.6501,22.6747,174965.0
2021-06-09 13:35:00,27.64,27.67,27.62,27.66,167612.0,22.6829,22.7075,22.6665,22.6993,167612.0
2021-06-09 13:40:00,27.66,27.67,27.63,27.64,119162.0,22.6993,22.7075,22.6747,22.6829,119162.0
2021-06-09 13:45:00,27.64,27.67,27.62,27.62,127921.0,22.6829,22.7075,22.6665,22.6665,127921.0
2021-06-09 13:50:00,27.63,27.65,27.62,27.64,81655.0,22.6747,22.6911,22.6665,22.6829,81655.0
2021-06-09 13:55:00,27.63,27.65,27.63,27.64,71113.0,22.6747,22.6911,22.6747,22.6829,71113.0
2021-06-09 14:00:00,27.64,27.68,27.64,27.67,93155.0,22.6829,22.7157,22.6829,22.7075,93155.0
2021-06-09 14:05:00,27.67,27.68,27.65,27.67,76247.0,22.7075,22.7157,22.6911,22.7075,76247.0
2021-06-09 14:10:00,27.68,27.72,27.67,27.71,158525.0,22.7157,22.7486,22.7075,22.7404,158525.0
2021-06-09 14:15:00,27.72,27.75,27.71,27.75,76958.0,22.7486,22.7732,22.7404,22.7732,76958.0
2021-06-09 14:20:00,27.75,27.76,27.73,27.76,66427.0,22.7732,22.7814,22.7568,22.7814,66427.0
2021-06-09 14:25:00,27.76,27.79,27.75,27.77,95795.0,22.7814,22.806,22.7732,22.7896,95795.0
2021-06-09 14:30:00,27.76,27.77,27.74,27.77,97529.0,22.7814,22.7896,22.765,22.7896,97529.0
2021-06-09 14:35:00,27.76,27.77,27.74,27.76,43893.0,22.7814,22.7896,22.765,22.7814,43893.0
2021-06-09 14:40:00,27.76,27.76,27.74,27.75,59234.0,22.7814,22.7814,22.765,22.7732,59234.0
2021-06-09 14:45:00,27.75,27.77,27.74,27.75,117004.0,22.7732,22.7896,22.765,22.7732,117004.0
2021-06-09 14:50:00,27.75,27.75,27.72,27.73,105577.0,22.7732,22.7732,22.7486,22.7568,105577.0
2021-06-09 14:55:00,27.73,27.75,27.72,27.73,51030.0,22.7568,22.7732,22.7486,22.7568,51030.0
2021-06-09 15:00:00,27.74,27.76,27.72,27.74,47686.0,22.765,22.7814,22.7486,22.765,47686.0
2021-06-09 15:05:00,27.73,27.73,27.69,27.69,78390.0,22.7568,22.7568,22.724,22.724,78390.0
2021-06-09 15:10:00,27.69,27.71,27.68,27.69,104811.0,22.724,22.7404,22.7157,22.724,104811.0
2021-06-09 15:15:00,27.69,27.69,27.66,27.66,51956.0,22.724,22.724,22.6993,22.6993,51956.0
2021-06-09 15:20:00,27.67,27.67,27.64,27.65,98298.0,22.7075,22.7075,22.6829,22.6911,98298.0
2021-06-09 15:25:00,27.66,27.66,27.6,27.6,68681.0,22.6993,22.6993,22.6501,22.6501,68681.0
2021-06-09 15:30:00,27.6,27.61,27.57,27.59,184363.0,22.6501,22.6583,22.6255,22.6419,184363.0
2021-06-09 15:35:00,27.59,27.6,27.57,27.59,97378.0,22.6419,22.6501,22.6255,22.6419,97378.0
2021-06-09 15:40:00,27.59,27.6,27.58,27.59,101253.0,22.6419,22.6501,22.6337,22.6419,101253.0
2021-06-09 15:45:00,27.59,27.62,27.58,27.58,175208.0,22.6419,22.6665,22.6337,22.6337,175208.0
2021-06-09 15:50:00,27.58,27.6,27.57,27.58,299353.0,22.6337,22.6501,22.6255,22.6337,299353.0
2021-06-09 15:55:00,27.58,27.6,27.57,27.58,235984.0,22.6337,22.6501,22.6255,22.6337,235984.0
2021-06-10 09:30:00,27.9,28.02,27.9,27.96,530823.0,22.8963,22.9948,22.8963,22.9455,530823.0
2021-06-10 09:35:00,27.95,28.07,27.93,27.94,225099.0,22.9373,23.0358,22.9209,22.9291,225099.0
2021-06-10 09:40:00,27.94,28.04,27.93,28.03,211942.0,22.9291,23.0112,22.9209,23.003,211942.0
2021-06-10 09:45:00,28.02,28.06,27.88,27.91,175086.0,22.9948,23.0276,22.8799,22.9045,175086.0
2021-06-10 09:50:00,27.91,27.93,27.87,27.87,157747.0,22.9045,22.9209,22.8717,22.8717,157747.0
2021-06-10 09:55:00,27.86,27.9,27.81,27.83,134006.0,22.8635,22.8963,22.8224,22.8388,134006.0
2021-06-10 10:00:00,27.84,27.85,27.79,27.85,157470.0,22.8471,22.8553,22.806,22.8553,157470.0
2021-06-10 10:05:00,27.84,27.88,27.81,27.82,89975.0,22.8471,22.8799,22.8224,22.8306,89975.0
2021-06-10 10:10:00,27.83,27.84,27.78,27.83,140115.0,22.8388,22.8471,22.7978,22.8388,140115.0
2021-06-10 10:15:00,27.84,27.84,27.78,27.81,42080.0,22.8471,22.8471,22.7978,22.8224,42080.0
2021-06-10 10:20:00,27.8,27.81,27.76,27.78,90834.0,22.8142,22.8224,22.7814,22.7978,90834.0
2021-06-10 10:25:00,27.78,27.83,27.76,27.77,73955.0,22.7978,22.8388,22.7814,22.7896,73955.0
2021-06-10 10:30:00,27.77,27.77,27.69,27.7,137386.0,22.7896,22.7896,22.724,22.7322,137386.0
2021-06-10 10:35:00,27.7,27.71,27.63,27.65,167099.0,22.7322,22.7404,22.6747,22.6911,167099.0
2021-06-10 10:40:00,27.66,27.67,27.62,27.66,127463.0,22.6993,22.7075,22.6665,22.6993,127463.0
2021-06-10 10:45:00,27.66,27.66,27.62,27.64,92935.0,22.6993,22.6993,22.6665,22.6829,92935.0
2021-06-10 10:50:00,27.64,27.66,27.6,27.6,73898.0,22.6829,22.6993,22.6501,22.6501,73898.0
2021-06-10 10:55:00,27.6,27.65,27.59,27.61,188225.0,22.6501,22.6911,22.6419,22.6583,188225.0
2021-06-10 11:00:00,27.61,27.67,27.59,27.66,101209.0,22.6583,22.7075,22.6419,22.6993,101209.0
2021-06-10 11:05:00,27.66,27.69,27.62,27.68,117422.0,22.6993,22.724,22.6665,22.7157,117422.0
2021-06-10 11:10:00,27.68,27.69,27.63,27.64,78452.0,22.7157,22.724,22.6747,22.6829,78452.0
2021-06-10 11:15:00,27.63,27.65,27.61,27.62,73841.0,22.6747,22.6911,22.6583,22.6665,73841.0
2021-06-10 11:20:00,27.63,27.64,27.61,27.63,80706.0,22.6747,22.6829,22.6583,22.6747,80706.0
2021-06-10 11:25:00,27.62,27.64,27.58,27.61,109398.0,22.6665,22.6829,22.6337,22.6583,109398.0
2021-06-10 11:30:00,27.61,27.66,27.6,27.65,98442.0,22.6583,22.6993,22.6501,22.6911,98442.0
2021-06-10 11:35:00,27.65,27.67,27.64,27.67,29400.0,22.6911,22.7075,22.6829,22.7075,29400.0
2021-06-10 11:40:00,27.67,27.69,27.66,27.67,67464.0,22.7075,22.724,22.6993,22.7075,67464.0
2021-06-10 11:45:00,27.68,27.71,27.67,27.68,73713.0,22.7157,22.7404,22.7075,22.7157,73713.0
2021-06-10 11:50:00,27.68,27.73,27.68,27.72,102849.0,22.7157,22.7568,22.7157,22.7486,102849.0
2021-06-10 11:55:00,27.72,27.73,27.69,27.7,39860.0,22.7486,22.7568,22.724,22.7322,39860.0
2021-06-10 12:00:00,27.7,27.7,27.67,27.67,32475.0,22.7322,22.7322,22.7075,22.7075,32475.0
2021-06-10 12:05:00,27.68,27.69,27.45,27.46,324438.0,22.7157,22.724,22.527,22.5352,324438.0
2021-06-10 12:10:00,27.46,27.48,27.38,27.43,387272.0,22.5352,22.5516,22.4696,22.5106,387272.0
2021-06-10 12:15:00,27.44,27.55,27.43,27.52,130802.0,22.5188,22.6091,22.5106,22.5844,130802.0
2021-06-10 12:20:00,27.52,27.55,27.47,27.53,107768.0,22.5844,22.6091,22.5434,22.5927,107768.0
2021-06-10 12:25:00,27.53,27.58,27.53,27.58,82717.0,22.5927,22.6337,22.5927,22.6337,82717.0
2021-06-10 12:30:00,27.58,27.59,27.56,27.57,36253.0,22.6337,22.6419,22.6173,22.6255,36253.0
2021-06-10 12:35:00,27.57,27.63,27.56,27.62,53576.0,22.6255,22.6747,22.6173,22.6665,53576.0
2021-06-10 12:40:00,27.63,27.63,27.58,27.58,40911.0,22.6747,22.6747,22.6337,22.6337,40911.0
2021-06-10 12:45:00,27.59,27.61,27.58,27.59,65484.0,22.6419,22.6583,22.6337,22.6419,65484.0
2021-06-10 12:50:00,27.58,27.61,27.56,27.59,77939.0,22.6337,22.6583,22.6173,22.6419,77939.0
2021-06-10 12:55:00,27.59,27.6,27.55,27.6,25223.0,22.6419,22.6501,22.6091,22.6501,25223.0
2021-06-10 13:00:00,27.61,27.62,27.58,27.6,40328.0,22.6583,22.6665,22.6337,22.6501,40328.0
2021-06-10 13:05:00,27.6,27.63,27.59,27.61,33825.0,22.6501,22.6747,22.6419,22.6583,33825.0
2021-06-10 13:10:00,27.61,27.62,27.59,27.6,33321.0,22.6583,22.6665,22.6419,22.6501,33321.0
2021-06-10 13:15:00,27.6,27.61,27.57,27.6,44709.0,22.6501,22.6583,22.6255,22.6501,44709.0
2021-06-10 13:20:00,27.59,27.61,27.57,27.59,69565.0,22.6419,22.6583,22.6255,22.6419,69565.0
2021-06-10 13:25:00,27.59,27.6,27.57,27.6,106597.0,22.6419,22.6501,22.6255,22.6501,106597.0
2021-06-10 13:30:00,27.6,27.61,27.57,27.58,41476.0,22.6501,22.6583,22.6255,22.6337,41476.0
2021-06-10 13:35:00,27.59,27.59,27.56,27.58,51075.0,22.6419,22.6419,22.6173,22.6337,51075.0
2021-06-10 13:40:00,27.59,27.59,27.57,27.58,26022.0,22.6419,22.6419,22.6255,22.6337,26022.0
2021-06-10 13:45:00,27.58,27.6,27.57,27.59,25546.0,22.6337,22.6501,22.6255,22.6419,25546.0
2021-06-10 13:50:00,27.6,27.63,27.59,27.62,49963.0,22.6501,22.6747,22.6419,22.6665,49963.0
2021-06-10 13:55:00,27.63,27.64,27.61,27.63,27476.0,22.6747,22.6829,22.6583,22.6747,27476.0
2021-06-10 14:00:00,27.63,27.63,27.61,27.62,21235.0,22.6747,22.6747,22.6583,22.6665,21235.0
2021-06-10 14:05:00,27.62,27.64,27.61,27.63,35799.0,22.6665,22.6829,22.6583,22.6747,35799.0
2021-06-10 14:10:00,27.63,27.64,27.6,27.63,26863.0,22.6747,22.6829,22.6501,22.6747,26863.0
2021-06-10 14:15:00,27.62,27.65,27.62,27.63,43635.0,22.6665,22.6911,22.6665,22.6747,43635.0
2021-06-10 14:20:00,27.63,27.64,27.62,27.64,39285.0,22.6747,22.6829,22.6665,22.6829,39285.0
2021-06-10 14:25:00,27.64,27.65,27.6,27.62,42554.0,22.6829,22.6911,22.6501,22.6665,42554.0
2021-06-10 14:30:00,27.61,27.62,27.6,27.62,30160.0,22.6583,22.6665,22.6501,22.6665,30160.0
2021-06-10 14:35:00,27.62,27.62,27.59,27.6,54192.0,22.6665,22.6665,22.6419,22.6501,54192.0
2021-06-10 14:40:00,27.6,27.6,27.58,27.6,26450.0,22.6501,22.6501,22.6337,22.6501,26450.0
2021-06-10 14:45:00,27.6,27.6,27.58,27.6,36773.0,22.6501,22.6501,22.6337,22.6501,36773.0
2021-06-10 14:50:00,27.61,27.63,27.6,27.6,52046.0,22.6583,22.6747,22.6501,22.6501,52046.0
2021-06-10 14:55:00,27.61,27.62,27.58,27.6,45552.0,22.6583,22.6665,22.6337,22.6501,45552.0
2021-06-10 15:00:00,27.59,27.6,27.58,27.59,36615.0,22.6419,22.6501,22.6337,22.6419,36615.0
2021-06-10 15:05:00,27.59,27.6,27.58,27.59,31339.0,22.6419,22.6501,22.6337,22.6419,31339.0
2021-06-10 15:10:00,27.59,27.59,27.55,27.56,73123.0,22.6419,22.6419,22.6091,22.6173,73123.0
2021-06-10 15:15:00,27.57,27.58,27.56,27.57,35692.0,22.6255,22.6337,22.6173,22.6255,35692.0
2021-06-10 15:20:00,27.58,27.59,27.55,27.55,62130.0,22.6337,22.6419,22.6091,22.6091,62130.0
2021-06-10 15:25:00,27.55,27.56,27.53,27.54,46370.0,22.6091,22.6173,22.5927,22.6009,46370.0
2021-06-10 15:30:00,27.53,27.58,27.53,27.57,119770.0,22.5927,22.6337,22.5927,22.6255,119770.0
2021-06-10 15:35:00,27.57,27.58,27.54,27.55,82623.0,22.6255,22.6337,22.6009,22.6091,82623.0
2021-06-10 15:40:00,27.55,27.56,27.54,27.55,47227.0,22.6091,22.6173,22.6009,22.6091,47227.0
2021-06-10 15:45:00,27.55,27.55,27.53,27.54,110710.0,22.6091,22.6091,22.5927,22.6009,110710.0
2021-06-10 15:50:00,27.54,27.57,27.53,27.54,181800.0,22.6009,22.6255,22.5927,22.6009,181800.0
2021-06-10 15:55:00,27.54,27.54,27.5,27.51,270787.0,22.6009,22.6009,22.568,22.5762,270787.0
2021-06-11 09:30:00,27.73,27.77,27.64,27.65,260064.0,22.7568,22.7896,22.6829,22.6911,260064.0
2021-06-11 09:35:00,27.66,27.68,27.6,27.64,198076.0,22.6993,22.7157,22.6501,22.6829,198076.0
2021-06-11 09:40:00,27.64,27.67,27.56,27.58,115323.0,22.6829,22.7075,22.6173,22.6337,115323.0
2021-06-11 09:45:00,27.58,27.59,27.5,27.51,133220.0,22.6337,22.6419,22.568,22.5762,133220.0
2021-06-11 09:50:00,27.5,27.56,27.47,27.55,120212.0,22.568,22.6173,22.5434,22.6091,120212.0
2021-06-11 09:55:00,27.55,27.6,27.54,27.57,85199.0,22.6091,22.6501,22.6009,22.6255,85199.0
2021-06-11 10:00:00,27.58,27.6,27.56,27.58,47730.0,22.6337,22.6501,22.6173,22.6337,47730.0
2021-06-11 10:05:00,27.58,27.62,27.55,27.55,68603.0,22.6337,22.6665,22.6091,22.6091,68603.0
2021-06-11 10:10:00,27.56,27.57,27.52,27.53,67304.0,22.6173,22.6255,22.5844,22.5927,67304.0
2021-06-11 10:15:00,27.53,27.57,27.52,27.54,83997.0,22.5927,22.6255,22.5844,22.6009,83997.0
2021-06-11 10:20:00,27.54,27.59,27.5,27.59,249886.0,22.6009,22.6419,22.568,22.6419,249886.0
2021-06-11 10:25:00,27.58,27.61,27.57,27.61,73604.0,22.6337,22.6583,22.6255,22.6583,73604.0
2021-06-11 10:30:00,27.61,27.65,27.59,27.65,76800.0,22.6583,22.6911,22.6419,22.6911,76800.0
2021-06-11 10:35:00,27.65,27.7,27.64,27.68,161244.0,22.6911,22.7322,22.6829,22.7157,161244.0
2021-06-11 10:40:00,27.68,27.73,27.68,27.71,106870.0,22.7157,22.7568,22.7157,22.7404,106870.0
2021-06-11 10:45:00,27.71,27.72,27.68,27.69,50765.0,22.7404,22.7486,22.7157,22.724,50765.0
2021-06-11 10:50:00,27.69,27.71,27.68,27.71,90626.0,22.724,22.7404,22.7157,22.7404,90626.0
2021-06-11 10:55:00,27.71,27.74,27.68,27.69,247000.0,22.7404,22.765,22.7157,22.724,247000.0
2021-06-11 11:00:00,27.69,27.93,27.66,27.72,1150896.0,22.724,22.9209,22.6993,22.7486,1150896.0
2021-06-11 11:05:00,27.72,27.73,27.64,27.68,305525.0,22.7486,22.7568,22.6829,22.7157,305525.0
2021-06-11 11:10:00,27.68,27.68,27.64,27.66,99791.0,22.7157,22.7157,22.6829,22.6993,99791.0
2021-06-11 11:15:00,27.66,27.67,27.63,27.64,104637.0,22.6993,22.7075,22.6747,22.6829,104637.0
2021-06-11 11:20:00,27.65,27.68,27.64,27.67,152418.0,22.6911,22.7157,22.6829,22.7075,152418.0
2021-06-11 11:25:00,27.67,27.68,27.63,27.66,105138.0,22.7075,22.7157,22.6747,22.6993,105138.0
2021-06-11 11:30:00,27.66,27.68,27.64,27.66,142616.0,22.6993,22.7157,22.6829,22.6993,142616.0
2021-06-11 11:35:00,27.66,27.66,27.62,27.65,166878.0,22.6993,22.6993,22.6665,22.6911,166878.0
2021-06-11 11:40:00,27.64,27.65,27.61,27.62,38504.0,22.6829,22.6911,22.6583,22.6665,38504.0
2021-06-11 11:45:00,27.62,27.62,27.59,27.6,49714.0,22.6665,22.6665,22.6419,22.6501,49714.0
2021-06-11 11:50:00,27.6,27.6,27.58,27.59,24341.0,22.6501,22.6501,22.6337,22.6419,24341.0
2021-06-11 11:55:00,27.6,27.6,27.58,27.58,34474.0,22.6501,22.6501,22.6337,22.6337,34474.0
2021-06-11 12:00:00,27.58,27.6,27.58,27.59,19018.0,22.6337,22.6501,22.6337,22.6419,19018.0
2021-06-11 12:05:00,27.6,27.6,27.58,27.58,44080.0,22.6501,22.6501,22.6337,22.6337,44080.0
2021-06-11 12:10:00,27.58,27.59,27.56,27.59,38235.0,22.6337,22.6419,22.6173,22.6419,38235.0
2021-06-11 12:15:00,27.59,27.59,27.57,27.58,35518.0,22.6419,22.6419,22.6255,22.6337,35518.0
2021-06-11 12:20:00,27.58,27.61,27.58,27.61,18566.0,22.6337,22.6583,22.6337,22.6583,18566.0
2021-06-11 12:25:00,27.61,27.62,27.58,27.6,58269.0,22.6583,22.6665,22.6337,22.6501,58269.0
2021-06-11 12:30:00,27.6,27.62,27.59,27.61,45105.0,22.6501,22.6665,22.6419,22.6583,45105.0
2021-06-11 12:35:00,27.61,27.61,27.57,27.58,32088.0,22.6583,22.6583,22.6255,22.6337,32088.0
2021-06-11 12:40:00,27.58,27.58,27.56,27.57,9233.0,22.6337,22.6337,22.6173,22.6255,9233.0
2021-06-11 12:45:00,27.57,27.58,27.56,27.57,30213.0,22.6255,22.6337,22.6173,22.6255,30213.0
2021-06-11 12:50:00,27.57,27.6,27.56,27.6,101887.0,22.6255,22.6501,22.6173,22.6501,101887.0
2021-06-11 12:55:00,27.59,27.61,27.59,27.6,107793.0,22.6419,22.6583,22.6419,22.6501,107793.0
2021-06-11 13:00:00,27.6,27.61,27.58,27.59,33161.0,22.6501,22.6583,22.6337,22.6419,33161.0
2021-06-11 13:05:00,27.59,27.61,27.58,27.6,97278.0,22.6419,22.6583,22.6337,22.6501,97278.0
2021-06-11 13:10:00,27.6,27.61,27.59,27.6,90449.0,22.6501,22.6583,22.6419,22.6501,90449.0
2021-06-11 13:15:00,27.6,27.61,27.59,27.6,45999.0,22.6501,22.6583,22.6419,22.6501,45999.0
2021-06-11 13:20:00,27.61,27.61,27.59,27.6,130668.0,22.6583,22.6583,22.6419,22.6501,130668.0
2021-06-11 13:25:00,27.6,27.61,27.58,27.59,52729.0,22.6501,22.6583,22.6337,22.6419,52729.0
2021-06-11 13:30:00,27.59,27.63,27.58,27.62,62564.0,22.6419,22.6747,22.6337,22.6665,62564.0
2021-06-11 13:35:00,27.62,27.62,27.6,27.6,24226.0,22.6665,22.6665,22.6501,22.6501,24226.0
2021-06-11 13:40:00,27.61,27.62,27.6,27.62,37125.0,22.6583,22.6665,22.6501,22.6665,37125.0
2021-06-11 13:45:00,27.62,27.63,27.6,27.63,46381.0,22.6665,22.6747,22.6501,22.6747,46381.0
2021-06-11 13:50:00,27.62,27.63,27.6,27.6,30576.0,22.6665,22.6747,22.6501,22.6501,30576.0
2021-06-11 13:55:00,27.6,27.61,27.59,27.6,30173.0,22.6501,22.6583,22.6419,22.6501,30173.0
2021-06-11 14:00:00,27.59,27.6,27.58,27.6,43551.0,22.6419,22.6501,22.6337,22.6501,43551.0
2021-06-11 14:05:00,27.6,27.61,27.59,27.6,71971.0,22.6501,22.6583,22.6419,22.6501,71971.0
2021-06-11 14:10:00,27.6,27.6,27.57,27.58,29658.0,22.6501,22.6501,22.6255,22.6337,29658.0
2021-06-11 14:15:00,27.58,27.59,27.56,27.57,82883.0,22.6337,22.6419,22.6173,22.6255,82883.0
2021-06-11 14:20:00,27.56,27.57,27.53,27.57,186969.0,22.6173,22.6255,22.5927,22.6255,186969.0
2021-06-11 14:25:00,27.57,27.59,27.56,27.59,52734.0,22.6255,22.6419,22.6173,22.6419,52734.0
2021-06-11 14:30:00,27.59,27.59,27.56,27.58,235810.0,22.6419,22.6419,22.6173,22.6337,235810.0
2021-06-11 14:35:00,27.58,27.6,27.57,27.6,61970.0,22.6337,22.6501,22.6255,22.6501,61970.0
2021-06-11 14:40:00,27.6,27.6,27.56,27.58,62698.0,22.6501,22.6501,22.6173,22.6337,62698.0
2021-06-11 14:45:00,27.58,27.59,27.57,27.59,132208.0,22.6337,22.6419,22.6255,22.6419,132208.0
2021-06-11 14:50:00,27.59,27.59,27.57,27.57,28532.0,22.6419,22.6419,22.6255,22.6255,28532.0
2021-06-11 14:55:00,27.58,27.61,27.57,27.61,65925.0,22.6337,22.6583,22.6255,22.6583,65925.0
2021-06-11 15:00:00,27.61,27.61,27.6,27.61,21596.0,22.6583,22.6583,22.6501,22.6583,21596.0
2021-06-11 15:05:00,27.6,27.63,27.6,27.63,95470.0,22.6501,22.6747,22.6501,22.6747,95470.0
2021-06-11 15:10:00,27.63,27.64,27.6,27.61,48995.0,22.6747,22.6829,22.6501,22.6583,48995.0
2021-06-11 15:15:00,27.61,27.62,27.59,27.61,45751.0,22.6583,22.6665,22.6419,22.6583,45751.0
2021-06-11 15:20:00,27.61,27.62,27.59,27.61,77464.0,22.6583,22.6665,22.6419,22.6583,77464.0
2021-06-11 15:25:00,27.61,27.61,27.58,27.58,77374.0,22.6583,22.6583,22.6337,22.6337,77374.0
2021-06-11 15:30:00,27.58,27.59,27.57,27.59,94901.0,22.6337,22.6419,22.6255,22.6419,94901.0
2021-06-11 15:35:00,27.58,27.59,27.55,27.55,68371.0,22.6337,22.6419,22.6091,22.6091,68371.0
2021-06-11 15:40:00,27.55,27.58,27.54,27.55,208617.0,22.6091,22.6337,22.6009,22.6091,208617.0
2021-06-11 15:45:00,27.55,27.56,27.53,27.55,224068.0,22.6091,22.6173,22.5927,22.6091,224068.0
2021-06-11 15:50:00,27.55,27.56,27.53,27.55,255470.0,22.6091,22.6173,22.5927,22.6091,255470.0
2021-06-11 15:55:00,27.55,27.56,27.53,27.54,403660.0,22.6091,22.6173,22.5927,22.6009,403660.0
2021-06-14 09:30:00,27.88,28.13,27.86,28.08,707012.0,22.8799,23.085,22.8635,23.044,707012.0
2021-06-14 09:35:00,28.08,28.11,28.0,28.06,274578.0,23.044,23.0686,22.9784,23.0276,274578.0
2021-06-14 09:40:00,28.05,28.14,28.05,28.14,209803.0,23.0194,23.0933,23.0194,23.0933,209803.0
2021-06-14 09:45:00,28.14,28.19,28.11,28.13,201515.0,23.0933,23.1343,23.0686,23.085,201515.0
2021-06-14 09:50:00,28.12,28.16,28.07,28.14,239462.0,23.0768,23.1097,23.0358,23.0933,239462.0
2021-06-14 09:55:00,28.14,28.19,28.14,28.18,181235.0,23.0933,23.1343,23.0933,23.1261,181235.0
2021-06-14 10:00:00,28.17,28.22,28.14,28.2,293385.0,23.1179,23.1589,23.0933,23.1425,293385.0
2021-06-14 10:05:00,28.2,28.21,28.16,28.19,163149.0,23.1425,23.1507,23.1097,23.1343,163149.0
2021-06-14 10:10:00,28.19,28.23,28.18,28.23,177237.0,23.1343,23.1671,23.1261,23.1671,177237.0
2021-06-14 10:15:00,28.23,28.29,28.22,28.26,203915.0,23.1671,23.2163,23.1589,23.1917,203915.0
2021-06-14 10:20:00,28.26,28.33,28.26,28.3,261837.0,23.1917,23.2492,23.1917,23.2246,261837.0
2021-06-14 10:25:00,28.3,28.37,28.3,28.36,240506.0,23.2246,23.282,23.2246,23.2738,240506.0
2021-06-14 10:30:00,28.37,28.45,28.36,28.43,358460.0,23.282,23.3477,23.2738,23.3312,358460.0
2021-06-14 10:35:00,28.42,28.45,28.42,28.45,163312.0,23.323,23.3477,23.323,23.3477,163312.0
2021-06-14 10:40:00,28.44,28.47,28.42,28.46,271873.0,23.3394,23.3641,23.323,23.3559,271873.0
2021-06-14 10:45:00,28.46,28.49,28.46,28.48,126961.0,23.3559,23.3805,23.3559,23.3723,126961.0
2021-06-14 10:50:00,28.48,28.49,28.45,28.46,157985.0,23.3723,23.3805,23.3477,23.3559,157985.0
2021-06-14 10:55:00,28.46,28.48,28.44,28.45,181368.0,23.3559,23.3723,23.3394,23.3477,181368.0
2021-06-14 11:00:00,28.45,28.45,28.36,28.37,192861.0,23.3477,23.3477,23.2738,23.282,192861.0
2021-06-14 11:05:00,28.36,28.37,28.3,28.3,108325.0,23.2738,23.282,23.2246,23.2246,108325.0
2021-06-14 11:10:00,28.3,28.3,28.24,28.25,127016.0,23.2246,23.2246,23.1753,23.1835,127016.0
2021-06-14 11:15:00,28.24,28.25,28.22,28.22,76474.0,23.1753,23.1835,23.1589,23.1589,76474.0
2021-06-14 11:20:00,28.23,28.25,28.21,28.24,85632.0,23.1671,23.1835,23.1507,23.1753,85632.0
2021-06-14 11:25:00,28.24,28.25,28.17,28.23,155598.0,23.1753,23.1835,23.1179,23.1671,155598.0
2021-06-14 11:30:00,28.23,28.24,28.15,28.18,258381.0,23.1671,23.1753,23.1015,23.1261,258381.0
2021-06-14 11:35:00,28.18,28.22,28.17,28.21,233270.0,23.1261,23.1589,23.1179,23.1507,233270.0
2021-06-14 11:40:00,28.21,28.25,28.21,28.25,117501.0,23.1507,23.1835,23.1507,23.1835,117501.0
2021-06-14 11:45:00,28.25,28.31,28.24,28.3,274634.0,23.1835,23.2328,23.1753,23.2246,274634.0
2021-06-14 11:50:00,28.29,28.32,28.29,28.31,81622.0,23.2163,23.241,23.2163,23.2328,81622.0
2021-06-14 11:55:00,28.31,28.32,28.28,28.28,119346.0,23.2328,23.241,23.2081,23.2081,119346.0
2021-06-14 12:00:00,28.29,28.3,28.28,28.29,114340.0,23.2163,23.2246,23.2081,23.2163,114340.0
2021-06-14 12:05:00,28.29,28.3,28.24,28.24,77423.0,23.2163,23.2246,23.1753,23.1753,77423.0
2021-06-14 12:10:00,28.25,28.26,28.2,28.21,130358.0,23.1835,23.1917,23.1425,23.1507,130358.0
2021-06-14 12:15:00,28.21,28.22,28.2,28.21,39937.0,23.1507,23.1589,23.1425,23.1507,39937.0
2021-06-14 12:20:00,28.21,28.22,28.19,28.19,46098.0,23.1507,23.1589,23.1343,23.1343,46098.0
2021-06-14 12:25:00,28.19,28.2,28.15,28.16,42255.0,23.1343,23.1425,23.1015,23.1097,42255.0
2021-06-14 12:30:00,28.15,28.16,28.11,28.13,77256.0,23.1015,23.1097,23.0686,23.085,77256.0
2021-06-14 12:35:00,28.13,28.14,28.11,28.12,39927.0,23.085,23.0933,23.0686,23.0768,39927.0
2021-06-14 12:40:00,28.12,28.12,28.09,28.12,46380.0,23.0768,23.0768,23.0522,23.0768,46380.0
2021-06-14 12:45:00,28.12,28.14,28.1,28.1,43481.0,23.0768,23.0933,23.0604,23.0604,43481.0
2021-06-14 12:50:00,28.11,28.11,28.09,28.11,35973.0,23.0686,23.0686,23.0522,23.0686,35973.0
2021-06-14 12:55:00,28.11,28.12,28.08,28.09,49508.0,23.0686,23.0768,23.044,23.0522,49508.0
2021-06-14 13:00:00,28.09,28.09,28.07,28.07,78312.0,23.0522,23.0522,23.0358,23.0358,78312.0
2021-06-14 13:05:00,28.07,28.08,28.04,28.07,84307.0,23.0358,23.044,23.0112,23.0358,84307.0
2021-06-14 13:10:00,28.07,28.09,28.05,28.09,62902.0,23.0358,23.0522,23.0194,23.0522,62902.0
2021-06-14 13:15:00,28.09,28.1,28.07,28.08,91976.0,23.0522,23.0604,23.0358,23.044,91976.0
2021-06-14 13:20:00,28.07,28.08,28.04,28.05,67594.0,23.0358,23.044,23.0112,23.0194,67594.0
2021-06-14 13:25:00,28.04,28.07,28.04,28.06,51462.0,23.0112,23.0358,23.0112,23.0276,51462.0
2021-06-14 13:30:00,28.06,28.07,28.04,28.05,66570.0,23.0276,23.0358,23.0112,23.0194,66570.0
2021-06-14 13:35:00,28.05,28.07,28.04,28.05,36439.0,23.0194,23.0358,23.0112,23.0194,36439.0
2021-06-14 13:40:00,28.05,28.06,28.03,28.03,59800.0,23.0194,23.0276,23.003,23.003,59800.0
2021-06-14 13:45:00,28.03,28.04,28.02,28.04,43400.0,23.003,23.0112,22.9948,23.0112,43400.0
2021-06-14 13:50:00,28.04,28.04,28.02,28.03,50269.0,23.0112,23.0112,22.9948,23.003,50269.0
2021-06-14 13:55:00,28.03,28.03,27.97,27.97,100701.0,23.003,23.003,22.9537,22.9537,100701.0
2021-06-14 14:00:00,27.97,27.99,27.92,27.93,223487.0,22.9537,22.9702,22.9127,22.9209,223487.0
2021-06-14 14:05:00,27.93,27.95,27.91,27.95,86903.0,22.9209,22.9373,22.9045,22.9373,86903.0
2021-06-14 14:10:00,27.95,27.96,27.94,27.96,43623.0,22.9373,22.9455,22.9291,22.9455,43623.0
2021-06-14 14:15:00,27.95,27.96,27.94,27.94,126310.0,22.9373,22.9455,22.9291,22.9291,126310.0
2021-06-14 14:20:00,27.93,27.95,27.9,27.93,64130.0,22.9209,22.9373,22.8963,22.9209,64130.0
2021-06-14 14:25:00,27.93,27.94,27.88,27.89,108788.0,22.9209,22.9291,22.8799,22.8881,108788.0
2021-06-14 14:30:00,27.9,27.93,27.89,27.93,30400.0,22.8963,22.9209,22.8881,22.9209,30400.0
2021-06-14 14:35:00,27.93,27.93,27.9,27.91,66601.0,22.9209,22.9209,22.8963,22.9045,66601.0
2021-06-14 14:40:00,27.92,27.96,27.91,27.96,40524.0,22.9127,22.9455,22.9045,22.9455,40524.0
2021-06-14 14:45:00,27.95,27.96,27.94,27.96,39144.0,22.9373,22.9455,22.9291,22.9455,39144.0
2021-06-14 14:50:00,27.96,27.97,27.94,27.95,45768.0,22.9455,22.9537,22.9291,22.9373,45768.0
2021-06-14 14:55:00,27.95,27.95,27.93,27.95,23419.0,22.9373,22.9373,22.9209,22.9373,23419.0
2021-06-14 15:00:00,27.95,27.97,27.94,27.96,39418.0,22.9373,22.9537,22.9291,22.9455,39418.0
2021-06-14 15:05:00,27.96,27.98,27.95,27.97,67753.0,22.9455,22.9619,22.9373,22.9537,67753.0
2021-06-14 15:10:00,27.96,27.98,27.96,27.98,76423.0,22.9455,22.9619,22.9455,22.9619,76423.0
2021-06-14 15:15:00,27.97,27.98,27.95,27.96,71728.0,22.9537,22.9619,22.9373,22.9455,71728.0
2021-06-14 15:20:00,27.96,28.0,27.95,28.0,66716.0,22.9455,22.9784,22.9373,22.9784,66716.0
2021-06-14 15:25:00,27.99,27.99,27.95,27.96,124376.0,22.9702,22.9702,22.9373,22.9455,124376.0
2021-06-14 15:30:00,27.97,27.99,27.96,27.96,97036.0,22.9537,22.9702,22.9455,22.9455,97036.0
2021-06-14 15:35:00,27.96,27.98,27.95,27.98,166954.0,22.9455,22.9619,22.9373,22.9619,166954.0
2021-06-14 15:40:00,27.98,27.99,27.96,27.98,114461.0,22.9619,22.9702,22.9455,22.9619,114461.0
2021-06-14 15:45:00,27.98,27.99,27.96,27.98,119071.0,22.9619,22.9702,22.9455,22.9619,119071.0
2021-06-14 15:50:00,27.97,28.0,27.96,27.98,218090.0,22.9537,22.9784,22.9455,22.9619,218090.0
2021-06-14 15:55:00,27.98,28.04,27.97,28.03,401665.0,22.9619,23.0112,22.9537,23.003,401665.0
2021-06-15 09:30:00,27.95,28.25,27.95,28.17,620847.0,22.9373,23.1835,22.9373,23.1179,620847.0
2021-06-15 09:35:00,28.17,28.25,28.14,28.18,770116.0,23.1179,23.1835,23.0933,23.1261,770116.0
2021-06-15 09:40:00,28.18,28.33,28.16,28.29,678186.0,23.1261,23.2492,23.1097,23.2163,678186.0
2021-06-15 09:45:00,28.29,28.34,28.23,28.32,230356.0,23.2163,23.2574,23.1671,23.241,230356.0
2021-06-15 09:50:00,28.32,28.32,28.24,28.27,181735.0,23.241,23.241,23.1753,23.1999,181735.0
2021-06-15 09:55:00,28.27,28.34,28.25,28.32,146691.0,23.1999,23.2574,23.1835,23.241,146691.0
2021-06-15 10:00:00,28.33,28.41,28.33,28.4,159875.0,23.2492,23.3148,23.2492,23.3066,159875.0
2021-06-15 10:05:00,28.4,28.47,28.39,28.46,197592.0,23.3066,23.3641,23.2984,23.3559,197592.0
2021-06-15 10:10:00,28.46,28.47,28.33,28.36,434198.0,23.3559,23.3641,23.2492,23.2738,434198.0
2021-06-15 10:15:00,28.35,28.39,28.35,28.37,203397.0,23.2656,23.2984,23.2656,23.282,203397.0
2021-06-15 10:20:00,28.37,28.44,28.36,28.43,135300.0,23.282,23.3394,23.2738,23.3312,135300.0
2021-06-15 10:25:00,28.41,28.42,28.27,28.29,182502.0,23.3148,23.323,23.1999,23.2163,182502.0
2021-06-15 10:30:00,28.29,28.33,28.28,28.32,177008.0,23.2163,23.2492,23.2081,23.241,177008.0
2021-06-15 10:35:00,28.32,28.38,28.3,28.38,106697.0,23.241,23.2902,23.2246,23.2902,106697.0
2021-06-15 10:40:00,28.38,28.39,28.29,28.3,88224.0,23.2902,23.2984,23.2163,23.2246,88224.0
2021-06-15 10:45:00,28.29,28.32,28.27,28.31,128454.0,23.2163,23.241,23.1999,23.2328,128454.0
2021-06-15 10:50:00,28.31,28.32,28.27,28.3,85076.0,23.2328,23.241,23.1999,23.2246,85076.0
2021-06-15 10:55:00,28.31,28.35,28.31,28.31,59640.0,23.2328,23.2656,23.2328,23.2328,59640.0
2021-06-15 11:00:00,28.31,28.32,28.27,28.29,96389.0,23.2328,23.241,23.1999,23.2163,96389.0
2021-06-15 11:05:00,28.29,28.34,28.28,28.34,50519.0,23.2163,23.2574,23.2081,23.2574,50519.0
2021-06-15 11:10:00,28.33,28.34,28.29,28.29,62800.0,23.2492,23.2574,23.2163,23.2163,62800.0
2021-06-15 11:15:00,28.3,28.32,28.29,28.31,189136.0,23.2246,23.241,23.2163,23.2328,189136.0
2021-06-15 11:20:00,28.32,28.32,28.28,28.29,53507.0,23.241,23.241,23.2081,23.2163,53507.0
2021-06-15 11:25:00,28.29,28.31,28.28,28.3,156128.0,23.2163,23.2328,23.2081,23.2246,156128.0
2021-06-15 11:30:00,28.3,28.33,28.25,28.31,219606.0,23.2246,23.2492,23.1835,23.2328,219606.0
2021-06-15 11:35:00,28.31,28.31,28.2,28.22,73387.0,23.2328,23.2328,23.1425,23.1589,73387.0
2021-06-15 11:40:00,28.22,28.22,28.17,28.19,66564.0,23.1589,23.1589,23.1179,23.1343,66564.0
2021-06-15 11:45:00,28.19,28.21,28.18,28.19,76158.0,23.1343,23.1507,23.1261,23.1343,76158.0
2021-06-15 11:50:00,28.19,28.22,28.18,28.19,102781.0,23.1343,23.1589,23.1261,23.1343,102781.0
2021-06-15 11:55:00,28.2,28.2,28.14,28.15,40701.0,23.1425,23.1425,23.0933,23.1015,40701.0
2021-06-15 12:00:00,28.14,28.18,28.14,28.16,29677.0,23.0933,23.1261,23.0933,23.1097,29677.0
2021-06-15 12:05:00,28.17,28.21,28.16,28.2,48975.0,23.1179,23.1507,23.1097,23.1425,48975.0
2021-06-15 12:10:00,28.19,28.23,28.18,28.23,44984.0,23.1343,23.1671,23.1261,23.1671,44984.0
2021-06-15 12:15:00,28.22,28.25,28.22,28.24,40438.0,23.1589,23.1835,23.1589,23.1753,40438.0
2021-06-15 12:20:00,28.23,28.28,28.23,28.28,47825.0,23.1671,23.2081,23.1671,23.2081,47825.0
2021-06-15 12:25:00,28.28,28.28,28.26,28.27,42275.0,23.2081,23.2081,23.1917,23.1999,42275.0
2021-06-15 12:30:00,28.28,28.3,28.27,28.3,30724.0,23.2081,23.2246,23.1999,23.2246,30724.0
2021-06-15 12:35:00,28.3,28.32,28.28,28.31,89934.0,23.2246,23.241,23.2081,23.2328,89934.0
2021-06-15 12:40:00,28.31,28.32,28.29,28.3,61554.0,23.2328,23.241,23.2163,23.2246,61554.0
2021-06-15 12:45:00,28.3,28.32,28.28,28.32,68533.0,23.2246,23.241,23.2081,23.241,68533.0
2021-06-15 12:50:00,28.31,28.32,28.28,28.31,42762.0,23.2328,23.241,23.2081,23.2328,42762.0
2021-06-15 12:55:00,28.3,28.32,28.29,28.3,41852.0,23.2246,23.241,23.2163,23.2246,41852.0
2021-06-15 13:00:00,28.3,28.34,28.3,28.33,85154.0,23.2246,23.2574,23.2246,23.2492,85154.0
2021-06-15 13:05:00,28.33,28.35,28.32,28.33,31465.0,23.2492,23.2656,23.241,23.2492,31465.0
2021-06-15 13:10:00,28.33,28.38,28.32,28.38,63085.0,23.2492,23.2902,23.241,23.2902,63085.0
2021-06-15 13:15:00,28.38,28.38,28.35,28.37,39551.0,23.2902,23.2902,23.2656,23.282,39551.0
2021-06-15 13:20:00,28.37,28.39,28.36,28.39,48464.0,23.282,23.2984,23.2738,23.2984,48464.0
2021-06-15 13:25:00,28.39,28.4,28.38,28.4,37841.0,23.2984,23.3066,23.2902,23.3066,37841.0
2021-06-15 13:30:00,28.4,28.4,28.38,28.39,28656.0,23.3066,23.3066,23.2902,23.2984,28656.0
2021-06-15 13:35:00,28.39,28.39,28.38,28.39,15864.0,23.2984,23.2984,23.2902,23.2984,15864.0
2021-06-15 13:40:00,28.39,28.42,28.39,28.4,82014.0,23.2984,23.323,23.2984,23.3066,82014.0
2021-06-15 13:45:00,28.4,28.41,28.36,28.37,58406.0,23.3066,23.3148,23.2738,23.282,58406.0
2021-06-15 13:50:00,28.37,28.4,28.37,28.37,77407.0,23.282,23.3066,23.282,23.282,77407.0
2021-06-15 13:55:00,28.37,28.4,28.36,28.39,24787.0,23.282,23.3066,23.2738,23.2984,24787.0
2021-06-15 14:00:00,28.39,28.42,28.38,28.41,25096.0,23.2984,23.323,23.2902,23.3148,25096.0
2021-06-15 14:05:00,28.41,28.42,28.4,28.4,29078.0,23.3148,23.323,23.3066,23.3066,29078.0
2021-06-15 14:10:00,28.41,28.42,28.4,28.41,55202.0,23.3148,23.323,23.3066,23.3148,55202.0
2021-06-15 14:15:00,28.4,28.43,28.4,28.43,23323.0,23.3066,23.3312,23.3066,23.3312,23323.0
2021-06-15 14:20:00,28.43,28.44,28.41,28.42,39271.0,23.3312,23.3394,23.3148,23.323,39271.0
2021-06-15 14:25:00,28.42,28.44,28.42,28.43,39494.0,23.323,23.3394,23.323,23.3312,39494.0
2021-06-15 14:30:00,28.42,28.43,28.39,28.4,49896.0,23.323,23.3312,23.2984,23.3066,49896.0
2021-06-15 14:35:00,28.4,28.4,28.37,28.37,24282.0,23.3066,23.3066,23.282,23.282,24282.0
2021-06-15 14:40:00,28.38,28.39,28.37,28.39,50603.0,23.2902,23.2984,23.282,23.2984,50603.0
2021-06-15 14:45:00,28.39,28.4,28.38,28.38,27849.0,23.2984,23.3066,23.2902,23.2902,27849.0
2021-06-15 14:50:00,28.38,28.39,28.37,28.37,41711.0,23.2902,23.2984,23.282,23.282,41711.0
2021-06-15 14:55:00,28.38,28.39,28.37,28.38,42644.0,23.2902,23.2984,23.282,23.2902,42644.0
2021-06-15 15:00:00,28.38,28.41,28.37,28.38,74798.0,23.2902,23.3148,23.282,23.2902,74798.0
2021-06-15 15:05:00,28.39,28.39,28.36,28.37,39915.0,23.2984,23.2984,23.2738,23.282,39915.0
2021-06-15 15:10:00,28.38,28.39,28.37,28.39,22838.0,23.2902,23.2984,23.282,23.2984,22838.0
2021-06-15 15:15:00,28.39,28.41,28.38,28.4,61201.0,23.2984,23.3148,23.2902,23.3066,61201.0
2021-06-15 15:20:00,28.4,28.4,28.39,28.4,32223.0,23.3066,23.3066,23.2984,23.3066,32223.0
2021-06-15 15:25:00,28.4,28.41,28.38,28.4,114579.0,23.3066,23.3148,23.2902,23.3066,114579.0
2021-06-15 15:30:00,28.39,28.4,28.37,28.38,89221.0,23.2984,23.3066,23.282,23.2902,89221.0
2021-06-15 15:35:00,28.38,28.39,28.36,28.38,83563.0,23.2902,23.2984,23.2738,23.2902,83563.0
2021-06-15 15:40:00,28.38,28.4,28.36,28.4,240921.0,23.2902,23.3066,23.2738,23.3066,240921.0
2021-06-15 15:45:00,28.4,28.41,28.38,28.41,181663.0,23.3066,23.3148,23.2902,23.3148,181663.0
2021-06-15 15:50:00,28.4,28.41,28.37,28.4,273915.0,23.3066,23.3148,23.282,23.3066,273915.0
2021-06-15 15:55:00,28.4,28.42,28.38,28.38,438700.0,23.3066,23.323,23.2902,23.2902,438700.0
2021-06-16 09:30:00,28.29,28.32,28.19,28.23,323221.0,23.2163,23.241,23.1343,23.1671,323221.0
2021-06-16 09:35:00,28.23,28.25,28.12,28.14,129805.0,23.1671,23.1835,23.0768,23.0933,129805.0
2021-06-16 09:40:00,28.14,28.15,28.1,28.14,209632.0,23.0933,23.1015,23.0604,23.0933,209632.0
2021-06-16 09:45:00,28.14,28.16,28.09,28.1,152738.0,23.0933,23.1097,23.0522,23.0604,152738.0
2021-06-16 09:50:00,28.1,28.16,28.08,28.15,87794.0,23.0604,23.1097,23.044,23.1015,87794.0
2021-06-16 09:55:00,28.16,28.18,28.1,28.12,61310.0,23.1097,23.1261,23.0604,23.0768,61310.0
2021-06-16 10:00:00,28.12,28.14,28.01,28.04,117062.0,23.0768,23.0933,22.9866,23.0112,117062.0
2021-06-16 10:05:00,28.03,28.07,28.03,28.05,65272.0,23.003,23.0358,23.003,23.0194,65272.0
2021-06-16 10:10:00,28.05,28.09,28.0,28.0,117471.0,23.0194,23.0522,22.9784,22.9784,117471.0
2021-06-16 10:15:00,28.01,28.05,27.99,28.03,125411.0,22.9866,23.0194,22.9702,23.003,125411.0
2021-06-16 10:20:00,28.02,28.04,28.0,28.0,80429.0,22.9948,23.0112,22.9784,22.9784,80429.0
2021-06-16 10:25:00,28.0,28.03,28.0,28.01,141822.0,22.9784,23.003,22.9784,22.9866,141822.0
2021-06-16 10:30:00,28.01,28.1,28.0,28.09,122024.0,22.9866,23.0604,22.9784,23.0522,122024.0
2021-06-16 10:35:00,28.08,28.15,28.08,28.14,53254.0,23.044,23.1015,23.044,23.0933,53254.0
2021-06-16 10:40:00,28.15,28.18,28.14,28.15,92669.0,23.1015,23.1261,23.0933,23.1015,92669.0
2021-06-16 10:45:00,28.16,28.19,28.14,28.18,112006.0,23.1097,23.1343,23.0933,23.1261,112006.0
2021-06-16 10:50:00,28.18,28.18,28.08,28.11,133983.0,23.1261,23.1261,23.044,23.0686,133983.0
2021-06-16 10:55:00,28.11,28.12,28.06,28.11,67365.0,23.0686,23.0768,23.0276,23.0686,67365.0
2021-06-16 11:00:00,28.11,28.15,28.09,28.13,79904.0,23.0686,23.1015,23.0522,23.085,79904.0
2021-06-16 11:05:00,28.14,28.14,28.09,28.11,70420.0,23.0933,23.0933,23.0522,23.0686,70420.0
2021-06-16 11:10:00,28.11,28.12,28.08,28.11,54965.0,23.0686,23.0768,23.044,23.0686,54965.0
2021-06-16 11:15:00,28.11,28.12,28.09,28.1,57426.0,23.0686,23.0768,23.0522,23.0604,57426.0
2021-06-16 11:20:00,28.11,28.11,28.08,28.09,45499.0,23.0686,23.0686,23.044,23.0522,45499.0
2021-06-16 11:25:00,28.09,28.09,28.07,28.09,81690.0,23.0522,23.0522,23.0358,23.0522,81690.0
2021-06-16 11:30:00,28.09,28.11,28.01,28.04,327841.0,23.0522,23.0686,22.9866,23.0112,327841.0
2021-06-16 11:35:00,28.04,28.13,28.04,28.11,104719.0,23.0112,23.085,23.0112,23.0686,104719.0
2021-06-16 11:40:00,28.11,28.12,28.06,28.08,84551.0,23.0686,23.0768,23.0276,23.044,84551.0
2021-06-16 11:45:00,28.08,28.08,28.06,28.08,49021.0,23.044,23.044,23.0276,23.044,49021.0
2021-06-16 11:50:00,28.07,28.11,28.07,28.1,66004.0,23.0358,23.0686,23.0358,23.0604,66004.0
2021-06-16 11:55:00,28.1,28.13,28.09,28.13,39817.0,23.0604,23.085,23.0522,23.085,39817.0
2021-06-16 12:00:00,28.13,28.18,28.12,28.17,91901.0,23.085,23.1261,23.0768,23.1179,91901.0
2021-06-16 12:05:00,28.17,28.17,28.12,28.12,55798.0,23.1179,23.1179,23.0768,23.0768,55798.0
2021-06-16 12:10:00,28.13,28.13,28.06,28.07,82892.0,23.085,23.085,23.0276,23.0358,82892.0
2021-06-16 12:15:00,28.07,28.08,28.04,28.05,45651.0,23.0358,23.044,23.0112,23.0194,45651.0
2021-06-16 12:20:00,28.04,28.05,28.01,28.03,97333.0,23.0112,23.0194,22.9866,23.003,97333.0
2021-06-16 12:25:00,28.01,28.02,28.0,28.01,46315.0,22.9866,22.9948,22.9784,22.9866,46315.0
2021-06-16 12:30:00,28.01,28.02,27.99,28.0,92256.0,22.9866,22.9948,22.9702,22.9784,92256.0
2021-06-16 12:35:00,28.01,28.03,27.97,27.99,210157.0,22.9866,23.003,22.9537,22.9702,210157.0
2021-06-16 12:40:00,27.99,28.0,27.96,28.0,113859.0,22.9702,22.9784,22.9455,22.9784,113859.0
2021-06-16 12:45:00,27.99,27.99,27.93,27.94,140668.0,22.9702,22.9702,22.9209,22.9291,140668.0
2021-06-16 12:50:00,27.94,27.97,27.93,27.96,39513.0,22.9291,22.9537,22.9209,22.9455,39513.0
2021-06-16 12:55:00,27.96,27.98,27.95,27.98,57170.0,22.9455,22.9619,22.9373,22.9619,57170.0
2021-06-16 13:00:00,27.98,27.98,27.92,27.92,44252.0,22.9619,22.9619,22.9127,22.9127,44252.0
2021-06-16 13:05:00,27.92,27.94,27.87,27.89,92775.0,22.9127,22.9291,22.8717,22.8881,92775.0
2021-06-16 13:10:00,27.89,27.92,27.88,27.92,62612.0,22.8881,22.9127,22.8799,22.9127,62612.0
2021-06-16 13:15:00,27.92,27.94,27.9,27.91,47657.0,22.9127,22.9291,22.8963,22.9045,47657.0
2021-06-16 13:20:00,27.9,27.92,27.88,27.91,28600.0,22.8963,22.9127,22.8799,22.9045,28600.0
2021-06-16 13:25:00,27.91,27.92,27.88,27.89,33472.0,22.9045,22.9127,22.8799,22.8881,33472.0
2021-06-16 13:30:00,27.89,27.92,27.89,27.91,48971.0,22.8881,22.9127,22.8881,22.9045,48971.0
2021-06-16 13:35:00,27.91,27.93,27.88,27.93,26022.0,22.9045,22.9209,22.8799,22.9209,26022.0
2021-06-16 13:40:00,27.93,27.95,27.92,27.94,49468.0,22.9209,22.9373,22.9127,22.9291,49468.0
2021-06-16 13:45:00,27.94,27.96,27.92,27.93,39002.0,22.9291,22.9455,22.9127,22.9209,39002.0
2021-06-16 13:50:00,27.92,27.97,27.91,27.96,32896.0,22.9127,22.9537,22.9045,22.9455,32896.0
2021-06-16 13:55:00,27.97,27.99,27.96,27.99,31642.0,22.9537,22.9702,22.9455,22.9702,31642.0
2021-06-16 14:00:00,27.98,27.98,27.8,27.84,254622.0,22.9619,22.9619,22.8142,22.8471,254622.0
2021-06-16 14:05:00,27.85,27.95,27.84,27.93,200380.0,22.8553,22.9373,22.8471,22.9209,200380.0
2021-06-16 14:10:00,27.93,27.99,27.92,27.94,64244.0,22.9209,22.9702,22.9127,22.9291,64244.0
2021-06-16 14:15:00,27.93,27.93,27.82,27.86,264074.0,22.9209,22.9209,22.8306,22.8635,264074.0
2021-06-16 14:20:00,27.86,27.9,27.84,27.9,50515.0,22.8635,22.8963,22.8471,22.8963,50515.0
2021-06-16 14:25:00,27.9,27.95,27.9,27.93,76674.0,22.8963,22.9373,22.8963,22.9209,76674.0
2021-06-16 14:30:00,27.92,27.95,27.87,27.93,73954.0,22.9127,22.9373,22.8717,22.9209,73954.0
2021-06-16 14:35:00,27.93,27.99,27.9,27.92,139812.0,22.9209,22.9702,22.8963,22.9127,139812.0
2021-06-16 14:40:00,27.92,27.92,27.8,27.8,89532.0,22.9127,22.9127,22.8142,22.8142,89532.0
2021-06-16 14:45:00,27.81,27.83,27.78,27.82,84419.0,22.8224,22.8388,22.7978,22.8306,84419.0
2021-06-16 14:50:00,27.82,27.9,27.81,27.88,51481.0,22.8306,22.8963,22.8224,22.8799,51481.0
2021-06-16 14:55:00,27.88,27.92,27.87,27.9,37488.0,22.8799,22.9127,22.8717,22.8963,37488.0
2021-06-16 15:00:00,27.89,27.96,27.88,27.96,124351.0,22.8881,22.9455,22.8799,22.9455,124351.0
2021-06-16 15:05:00,27.96,28.0,27.95,27.99,92471.0,22.9455,22.9784,22.9373,22.9702,92471.0
2021-06-16 15:10:00,28.0,28.03,27.99,28.02,151647.0,22.9784,23.003,22.9702,22.9948,151647.0
2021-06-16 15:15:00,28.02,28.04,28.0,28.04,63927.0,22.9948,23.0112,22.9784,23.0112,63927.0
2021-06-16 15:20:00,28.05,28.07,28.02,28.07,100427.0,23.0194,23.0358,22.9948,23.0358,100427.0
2021-06-16 15:25:00,28.07,28.07,28.03,28.04,80339.0,23.0358,23.0358,23.003,23.0112,80339.0
2021-06-16 15:30:00,28.04,28.06,28.0,28.0,95035.0,23.0112,23.0276,22.9784,22.9784,95035.0
2021-06-16 15:35:00,28.0,28.01,27.98,27.99,47912.0,22.9784,22.9866,22.9619,22.9702,47912.0
2021-06-16 15:40:00,27.99,28.01,27.96,27.99,149666.0,22.9702,22.9866,22.9455,22.9702,149666.0
2021-06-16 15:45:00,27.99,28.01,27.97,27.98,242568.0,22.9702,22.9866,22.9537,22.9619,242568.0
2021-06-16 15:50:00,27.99,28.0,27.94,27.94,297693.0,22.9702,22.9784,22.9291,22.9291,297693.0
2021-06-16 15:55:00,27.94,27.95,27.92,27.92,438254.0,22.9291,22.9373,22.9127,22.9127,438254.0
2021-06-17 09:30:00,27.78,27.88,27.74,27.86,251445.0,22.7978,22.8799,22.765,22.8635,251445.0
2021-06-17 09:35:00,27.86,27.92,27.84,27.92,203379.0,22.8635,22.9127,22.8471,22.9127,203379.0
2021-06-17 09:40:00,27.92,27.93,27.79,27.84,164407.0,22.9127,22.9209,22.806,22.8471,164407.0
2021-06-17 09:45:00,27.83,27.83,27.73,27.73,139720.0,22.8388,22.8388,22.7568,22.7568,139720.0
2021-06-17 09:50:00,27.73,27.78,27.67,27.71,180706.0,22.7568,22.7978,22.7075,22.7404,180706.0
2021-06-17 09:55:00,27.71,27.73,27.69,27.72,200728.0,22.7404,22.7568,22.724,22.7486,200728.0
2021-06-17 10:00:00,27.72,27.78,27.6,27.69,376346.0,22.7486,22.7978,22.6501,22.724,376346.0
2021-06-17 10:05:00,27.7,27.73,27.63,27.64,217597.0,22.7322,22.7568,22.6747,22.6829,217597.0
2021-06-17 10:10:00,27.63,27.64,27.58,27.63,148742.0,22.6747,22.6829,22.6337,22.6747,148742.0
2021-06-17 10:15:00,27.63,27.67,27.58,27.66,244400.0,22.6747,22.7075,22.6337,22.6993,244400.0
2021-06-17 10:20:00,27.66,27.67,27.61,27.67,87520.0,22.6993,22.7075,22.6583,22.7075,87520.0
2021-06-17 10:25:00,27.67,27.67,27.59,27.59,123428.0,22.7075,22.7075,22.6419,22.6419,123428.0
2021-06-17 10:30:00,27.6,27.62,27.53,27.59,227472.0,22.6501,22.6665,22.5927,22.6419,227472.0
2021-06-17 10:35:00,27.59,27.61,27.55,27.58,160972.0,22.6419,22.6583,22.6091,22.6337,160972.0
2021-06-17 10:40:00,27.59,27.65,27.57,27.61,127081.0,22.6419,22.6911,22.6255,22.6583,127081.0
2021-06-17 10:45:00,27.62,27.66,27.58,27.58,205559.0,22.6665,22.6993,22.6337,22.6337,205559.0
2021-06-17 10:50:00,27.58,27.63,27.56,27.58,239577.0,22.6337,22.6747,22.6173,22.6337,239577.0
2021-06-17 10:55:00,27.58,27.59,27.54,27.55,177728.0,22.6337,22.6419,22.6009,22.6091,177728.0
2021-06-17 11:00:00,27.55,27.55,27.47,27.48,244839.0,22.6091,22.6091,22.5434,22.5516,244839.0
2021-06-17 11:05:00,27.48,27.48,27.38,27.4,294749.0,22.5516,22.5516,22.4696,22.486,294749.0
2021-06-17 11:10:00,27.39,27.4,27.3,27.31,228651.0,22.4778,22.486,22.4039,22.4121,228651.0
2021-06-17 11:15:00,27.3,27.33,27.27,27.3,253533.0,22.4039,22.4285,22.3793,22.4039,253533.0
2021-06-17 11:20:00,27.3,27.31,27.23,27.24,208764.0,22.4039,22.4121,22.3465,22.3547,208764.0
2021-06-17 11:25:00,27.24,27.28,27.21,27.25,220535.0,22.3547,22.3875,22.33,22.3629,220535.0
2021-06-17 11:30:00,27.25,27.26,27.21,27.24,404263.0,22.3629,22.3711,22.33,22.3547,404263.0
2021-06-17 11:35:00,27.24,27.25,27.15,27.17,181029.0,22.3547,22.3629,22.2808,22.2972,181029.0
2021-06-17 11:40:00,27.17,27.17,27.11,27.15,220279.0,22.2972,22.2972,22.248,22.2808,220279.0
2021-06-17 11:45:00,27.14,27.19,27.14,27.15,257819.0,22.2726,22.3136,22.2726,22.2808,257819.0
2021-06-17 11:50:00,27.14,27.15,27.01,27.07,465515.0,22.2726,22.2808,22.1659,22.2151,465515.0
2021-06-17 11:55:00,27.07,27.1,27.01,27.01,227772.0,22.2151,22.2398,22.1659,22.1659,227772.0
2021-06-17 12:00:00,27.02,27.11,27.01,27.07,177236.0,22.1741,22.248,22.1659,22.2151,177236.0
2021-06-17 12:05:00,27.07,27.1,27.06,27.07,57771.0,22.2151,22.2398,22.2069,22.2151,57771.0
2021-06-17 12:10:00,27.07,27.07,27.0,27.01,91466.0,22.2151,22.2151,22.1577,22.1659,91466.0
2021-06-17 12:15:00,27.01,27.02,26.95,26.96,199775.0,22.1659,22.1741,22.1167,22.1249,199775.0
2021-06-17 12:20:00,26.96,26.96,26.9,26.92,181060.0,22.1249,22.1249,22.0756,22.0921,181060.0
2021-06-17 12:25:00,26.92,26.93,26.86,26.88,176447.0,22.0921,22.1003,22.0428,22.0592,176447.0
2021-06-17 12:30:00,26.87,26.89,26.83,26.88,203596.0,22.051,22.0674,22.0182,22.0592,203596.0
2021-06-17 12:35:00,26.88,26.98,26.87,26.96,161515.0,22.0592,22.1413,22.051,22.1249,161515.0
2021-06-17 12:40:00,26.97,26.99,26.96,26.96,121789.0,22.1331,22.1495,22.1249,22.1249,121789.0
2021-06-17 12:45:00,26.97,27.07,26.96,27.05,109150.0,22.1331,22.2151,22.1249,22.1987,109150.0
2021-06-17 12:50:00,27.05,27.12,27.03,27.09,91277.0,22.1987,22.2562,22.1823,22.2316,91277.0
2021-06-17 12:55:00,27.08,27.1,27.05,27.08,73989.0,22.2234,22.2398,22.1987,22.2234,73989.0
2021-06-17 13:00:00,27.07,27.14,27.06,27.12,75928.0,22.2151,22.2726,22.2069,22.2562,75928.0
2021-06-17 13:05:00,27.12,27.18,27.07,27.17,95736.0,22.2562,22.3054,22.2151,22.2972,95736.0
2021-06-17 13:10:00,27.17,27.18,27.12,27.14,49876.0,22.2972,22.3054,22.2562,22.2726,49876.0
2021-06-17 13:15:00,27.14,27.2,27.12,27.2,80003.0,22.2726,22.3218,22.2562,22.3218,80003.0
2021-06-17 13:20:00,27.2,27.21,27.17,27.2,78125.0,22.3218,22.33,22.2972,22.3218,78125.0
2021-06-17 13:25:00,27.2,27.23,27.18,27.2,58286.0,22.3218,22.3465,22.3054,22.3218,58286.0
2021-06-17 13:30:00,27.2,27.23,27.2,27.22,69150.0,22.3218,22.3465,22.3218,22.3382,69150.0
2021-06-17 13:35:00,27.22,27.24,27.19,27.2,51685.0,22.3382,22.3547,22.3136,22.3218,51685.0
2021-06-17 13:40:00,27.2,27.21,27.16,27.21,116945.0,22.3218,22.33,22.289,22.33,116945.0
2021-06-17 13:45:00,27.21,27.22,27.15,27.18,83957.0,22.33,22.3382,22.2808,22.3054,83957.0
2021-06-17 13:50:00,27.18,27.19,27.17,27.18,26189.0,22.3054,22.3136,22.2972,22.3054,26189.0
2021-06-17 13:55:00,27.19,27.19,27.14,27.16,55137.0,22.3136,22.3136,22.2726,22.289,55137.0
2021-06-17 14:00:00,27.16,27.21,27.15,27.21,89483.0,22.289,22.33,22.2808,22.33,89483.0
2021-06-17 14:05:00,27.21,27.23,27.19,27.19,68993.0,22.33,22.3465,22.3136,22.3136,68993.0
2021-06-17 14:10:00,27.19,27.2,27.14,27.16,126602.0,22.3136,22.3218,22.2726,22.289,126602.0
2021-06-17 14:15:00,27.17,27.2,27.16,27.19,45365.0,22.2972,22.3218,22.289,22.3136,45365.0
2021-06-17 14:20:00,27.19,27.19,27.16,27.18,38787.0,22.3136,22.3136,22.289,22.3054,38787.0
2021-06-17 14:25:00,27.18,27.23,27.18,27.22,47931.0,22.3054,22.3465,22.3054,22.3382,47931.0
2021-06-17 14:30:00,27.22,27.23,27.19,27.2,89315.0,22.3382,22.3465,22.3136,22.3218,89315.0
2021-06-17 14:35:00,27.2,27.21,27.18,27.18,37342.0,22.3218,22.33,22.3054,22.3054,37342.0
2021-06-17 14:40:00,27.18,27.19,27.17,27.18,53916.0,22.3054,22.3136,22.2972,22.3054,53916.0
2021-06-17 14:45:00,27.18,27.19,27.15,27.18,79254.0,22.3054,22.3136,22.2808,22.3054,79254.0
2021-06-17 14:50:00,27.18,27.18,27.15,27.16,31632.0,22.3054,22.3054,22.2808,22.289,31632.0
2021-06-17 14:55:00,27.16,27.17,27.1,27.11,129585.0,22.289,22.2972,22.2398,22.248,129585.0
2021-06-17 15:00:00,27.11,27.13,27.1,27.11,142691.0,22.248,22.2644,22.2398,22.248,142691.0
2021-06-17 15:05:00,27.12,27.12,27.09,27.11,103831.0,22.2562,22.2562,22.2316,22.248,103831.0
2021-06-17 15:10:00,27.11,27.14,27.1,27.13,57039.0,22.248,22.2726,22.2398,22.2644,57039.0
2021-06-17 15:15:00,27.12,27.15,27.1,27.15,76762.0,22.2562,22.2808,22.2398,22.2808,76762.0
2021-06-17 15:20:00,27.14,27.16,27.13,27.13,62967.0,22.2726,22.289,22.2644,22.2644,62967.0
2021-06-17 15:25:00,27.14,27.16,27.13,27.14,84012.0,22.2726,22.289,22.2644,22.2726,84012.0
2021-06-17 15:30:00,27.15,27.21,27.14,27.2,147254.0,22.2808,22.33,22.2726,22.3218,147254.0
2021-06-17 15:35:00,27.2,27.23,27.19,27.23,78525.0,22.3218,22.3465,22.3136,22.3465,78525.0
2021-06-17 15:40:00,27.23,27.23,27.2,27.22,107670.0,22.3465,22.3465,22.3218,22.3382,107670.0
2021-06-17 15:45:00,27.22,27.22,27.19,27.19,137726.0,22.3382,22.3382,22.3136,22.3136,137726.0
2021-06-17 15:50:00,27.2,27.23,27.18,27.19,169118.0,22.3218,22.3465,22.3054,22.3136,169118.0
2021-06-17 15:55:00,27.19,27.2,27.16,27.17,477557.0,22.3136,22.3218,22.289,22.2972,477557.0
2021-06-18 09:30:00,26.3,26.64,26.3,26.39,937994.0,21.5832,21.8623,21.5832,21.6571,937994.0
2021-06-18 09:35:00,26.4,26.46,26.33,26.37,577079.0,21.6653,21.7145,21.6079,21.6407,577079.0
2021-06-18 09:40:00,26.37,26.46,26.3,26.31,380968.0,21.6407,21.7145,21.5832,21.5915,380968.0
2021-06-18 09:45:00,26.31,26.38,26.26,26.37,447841.0,21.5915,21.6489,21.5504,21.6407,447841.0
2021-06-18 09:50:00,26.37,26.39,26.28,26.39,469313.0,21.6407,21.6571,21.5668,21.6571,469313.0
2021-06-18 09:55:00,26.38,26.45,26.34,26.44,295312.0,21.6489,21.7063,21.6161,21.6981,295312.0
2021-06-18 10:00:00,26.44,26.51,26.42,26.43,196021.0,21.6981,21.7556,21.6817,21.6899,196021.0
2021-06-18 10:05:00,26.43,26.49,26.39,26.42,197510.0,21.6899,21.7392,21.6571,21.6817,197510.0
2021-06-18 10:10:00,26.42,26.48,26.36,26.43,211099.0,21.6817,21.731,21.6325,21.6899,211099.0
2021-06-18 10:15:00,26.42,26.45,26.39,26.4,133573.0,21.6817,21.7063,21.6571,21.6653,133573.0
2021-06-18 10:20:00,26.39,26.41,26.32,26.39,277648.0,21.6571,21.6735,21.5997,21.6571,277648.0
2021-06-18 10:25:00,26.39,26.42,26.3,26.36,280574.0,21.6571,21.6817,21.5832,21.6325,280574.0
2021-06-18 10:30:00,26.36,26.41,26.31,26.39,208452.0,21.6325,21.6735,21.5915,21.6571,208452.0
2021-06-18 10:35:00,26.39,26.44,26.33,26.34,275536.0,21.6571,21.6981,21.6079,21.6161,275536.0
2021-06-18 10:40:00,26.33,26.34,26.28,26.32,246029.0,21.6079,21.6161,21.5668,21.5997,246029.0
2021-06-18 10:45:00,26.32,26.43,26.3,26.42,195028.0,21.5997,21.6899,21.5832,21.6817,195028.0
2021-06-18 10:50:00,26.42,26.46,26.37,26.38,164577.0,21.6817,21.7145,21.6407,21.6489,164577.0
2021-06-18 10:55:00,26.38,26.41,26.34,26.41,160005.0,21.6489,21.6735,21.6161,21.6735,160005.0
2021-06-18 11:00:00,26.4,26.42,26.37,26.41,211797.0,21.6653,21.6817,21.6407,21.6735,211797.0
2021-06-18 11:05:00,26.41,26.44,26.41,26.42,139290.0,21.6735,21.6981,21.6735,21.6817,139290.0
2021-06-18 11:10:00,26.42,26.51,26.42,26.49,181289.0,21.6817,21.7556,21.6817,21.7392,181289.0
2021-06-18 11:15:00,26.49,26.49,26.44,26.48,141274.0,21.7392,21.7392,21.6981,21.731,141274.0
2021-06-18 11:20:00,26.48,26.49,26.4,26.41,121390.0,21.731,21.7392,21.6653,21.6735,121390.0
2021-06-18 11:25:00,26.41,26.42,26.33,26.36,142247.0,21.6735,21.6817,21.6079,21.6325,142247.0
2021-06-18 11:30:00,26.36,26.39,26.33,26.37,343567.0,21.6325,21.6571,21.6079,21.6407,343567.0
2021-06-18 11:35:00,26.37,26.46,26.37,26.43,161272.0,21.6407,21.7145,21.6407,21.6899,161272.0
2021-06-18 11:40:00,26.43,26.46,26.42,26.44,86377.0,21.6899,21.7145,21.6817,21.6981,86377.0
2021-06-18 11:45:00,26.44,26.46,26.41,26.42,72046.0,21.6981,21.7145,21.6735,21.6817,72046.0
2021-06-18 11:50:00,26.42,26.43,26.4,26.43,84040.0,21.6817,21.6899,21.6653,21.6899,84040.0
2021-06-18 11:55:00,26.42,26.43,26.39,26.4,54129.0,21.6817,21.6899,21.6571,21.6653,54129.0
2021-06-18 12:00:00,26.4,26.42,26.39,26.39,71380.0,21.6653,21.6817,21.6571,21.6571,71380.0
2021-06-18 12:05:00,26.39,26.45,26.39,26.44,92085.0,21.6571,21.7063,21.6571,21.6981,92085.0
2021-06-18 12:10:00,26.43,26.46,26.42,26.43,56842.0,21.6899,21.7145,21.6817,21.6899,56842.0
2021-06-18 12:15:00,26.43,26.45,26.41,26.45,106149.0,21.6899,21.7063,21.6735,21.7063,106149.0
2021-06-18 12:20:00,26.45,26.47,26.42,26.43,83648.0,21.7063,21.7228,21.6817,21.6899,83648.0
2021-06-18 12:25:00,26.43,26.43,26.4,26.43,62952.0,21.6899,21.6899,21.6653,21.6899,62952.0
2021-06-18 12:30:00,26.43,26.43,26.38,26.39,59943.0,21.6899,21.6899,21.6489,21.6571,59943.0
2021-06-18 12:35:00,26.38,26.39,26.36,26.37,81959.0,21.6489,21.6571,21.6325,21.6407,81959.0
2021-06-18 12:40:00,26.36,26.37,26.34,26.35,82476.0,21.6325,21.6407,21.6161,21.6243,82476.0
2021-06-18 12:45:00,26.35,26.35,26.33,26.34,39962.0,21.6243,21.6243,21.6079,21.6161,39962.0
2021-06-18 12:50:00,26.34,26.34,26.32,26.34,48126.0,21.6161,21.6161,21.5997,21.6161,48126.0
2021-06-18 12:55:00,26.33,26.34,26.27,26.3,125227.0,21.6079,21.6161,21.5586,21.5832,125227.0
2021-06-18 13:00:00,26.3,26.31,26.28,26.3,79313.0,21.5832,21.5915,21.5668,21.5832,79313.0
2021-06-18 13:05:00,26.31,26.31,26.28,26.29,42905.0,21.5915,21.5915,21.5668,21.575,42905.0
2021-06-18 13:10:00,26.29,26.34,26.28,26.33,66458.0,21.575,21.6161,21.5668,21.6079,66458.0
2021-06-18 13:15:00,26.33,26.34,26.32,26.33,41150.0,21.6079,21.6161,21.5997,21.6079,41150.0
2021-06-18 13:20:00,26.32,26.34,26.29,26.3,43957.0,21.5997,21.6161,21.575,21.5832,43957.0
2021-06-18 13:25:00,26.3,26.32,26.29,26.3,38772.0,21.5832,21.5997,21.575,21.5832,38772.0
2021-06-18 13:30:00,26.3,26.33,26.29,26.31,57559.0,21.5832,21.6079,21.575,21.5915,57559.0
2021-06-18 13:35:00,26.32,26.34,26.32,26.33,58231.0,21.5997,21.6161,21.5997,21.6079,58231.0
2021-06-18 13:40:00,26.32,26.37,26.32,26.36,55521.0,21.5997,21.6407,21.5997,21.6325,55521.0
2021-06-18 13:45:00,26.36,26.37,26.32,26.33,78183.0,21.6325,21.6407,21.5997,21.6079,78183.0
2021-06-18 13:50:00,26.33,26.36,26.31,26.35,72251.0,21.6079,21.6325,21.5915,21.6243,72251.0
2021-06-18 13:55:00,26.36,26.36,26.35,26.36,20555.0,21.6325,21.6325,21.6243,21.6325,20555.0
2021-06-18 14:00:00,26.36,26.37,26.33,26.35,63305.0,21.6325,21.6407,21.6079,21.6243,63305.0
2021-06-18 14:05:00,26.35,26.35,26.32,26.35,61667.0,21.6243,21.6243,21.5997,21.6243,61667.0
2021-06-18 14:10:00,26.35,26.35,26.31,26.31,52760.0,21.6243,21.6243,21.5915,21.5915,52760.0
2021-06-18 14:15:00,26.32,26.32,26.29,26.32,93497.0,21.5997,21.5997,21.575,21.5997,93497.0
2021-06-18 14:20:00,26.32,26.34,26.32,26.33,49008.0,21.5997,21.6161,21.5997,21.6079,49008.0
2021-06-18 14:25:00,26.33,26.35,26.3,26.35,68065.0,21.6079,21.6243,21.5832,21.6243,68065.0
2021-06-18 14:30:00,26.34,26.35,26.32,26.32,53927.0,21.6161,21.6243,21.5997,21.5997,53927.0
2021-06-18 14:35:00,26.33,26.33,26.3,26.32,86756.0,21.6079,21.6079,21.5832,21.5997,86756.0
2021-06-18 14:40:00,26.32,26.33,26.3,26.33,113653.0,21.5997,21.6079,21.5832,21.6079,113653.0
2021-06-18 14:45:00,26.33,26.33,26.28,26.29,57941.0,21.6079,21.6079,21.5668,21.575,57941.0
2021-06-18 14:50:00,26.3,26.3,26.27,26.27,94530.0,21.5832,21.5832,21.5586,21.5586,94530.0
2021-06-18 14:55:00,26.28,26.28,26.24,26.24,129644.0,21.5668,21.5668,21.534,21.534,129644.0
2021-06-18 15:00:00,26.25,26.27,26.22,26.23,93166.0,21.5422,21.5586,21.5176,21.5258,93166.0
2021-06-18 15:05:00,26.23,26.24,26.19,26.2,110320.0,21.5258,21.534,21.493,21.5012,110320.0
2021-06-18 15:10:00,26.2,26.24,26.19,26.24,134338.0,21.5012,21.534,21.493,21.534,134338.0
2021-06-18 15:15:00,26.24,26.27,26.23,26.24,108161.0,21.534,21.5586,21.5258,21.534,108161.0
2021-06-18 15:20:00,26.24,26.25,26.23,26.25,110938.0,21.534,21.5422,21.5258,21.5422,110938.0
2021-06-18 15:25:00,26.25,26.25,26.2,26.21,87692.0,21.5422,21.5422,21.5012,21.5094,87692.0
2021-06-18 15:30:00,26.21,26.23,26.18,26.2,127467.0,21.5094,21.5258,21.4848,21.5012,127467.0
2021-06-18 15:35:00,26.2,26.21,26.18,26.21,285885.0,21.5012,21.5094,21.4848,21.5094,285885.0
2021-06-18 15:40:00,26.2,26.21,26.16,26.2,289536.0,21.5012,21.5094,21.4684,21.5012,289536.0
2021-06-18 15:45:00,26.2,26.2,26.13,26.14,253072.0,21.5012,21.5012,21.4437,21.4519,253072.0
2021-06-18 15:50:00,26.14,26.19,26.13,26.14,493887.0,21.4519,21.493,21.4437,21.4519,493887.0
2021-06-18 15:55:00,26.14,26.14,26.08,26.1,750328.0,21.4519,21.4519,21.4027,21.4191,750328.0
2021-06-21 09:30:00,26.36,26.49,26.36,26.39,501560.0,21.6325,21.7392,21.6325,21.6571,501560.0
2021-06-21 09:35:00,26.39,26.59,26.36,26.57,330889.0,21.6571,21.8212,21.6325,21.8048,330889.0
2021-06-21 09:40:00,26.56,26.57,26.52,26.54,328257.0,21.7966,21.8048,21.7638,21.7802,328257.0
2021-06-21 09:45:00,26.54,26.57,26.49,26.55,246786.0,21.7802,21.8048,21.7392,21.7884,246786.0
2021-06-21 09:50:00,26.55,26.56,26.45,26.46,167243.0,21.7884,21.7966,21.7063,21.7145,167243.0
2021-06-21 09:55:00,26.46,26.48,26.4,26.41,158877.0,21.7145,21.731,21.6653,21.6735,158877.0
2021-06-21 10:00:00,26.41,26.52,26.41,26.52,485747.0,21.6735,21.7638,21.6735,21.7638,485747.0
2021-06-21 10:05:00,26.52,26.58,26.45,26.57,412999.0,21.7638,21.813,21.7063,21.8048,412999.0
2021-06-21 10:10:00,26.57,26.7,26.57,26.69,216714.0,21.8048,21.9115,21.8048,21.9033,216714.0
2021-06-21 10:15:00,26.69,26.74,26.69,26.73,235808.0,21.9033,21.9443,21.9033,21.9361,235808.0
2021-06-21 10:20:00,26.73,26.77,26.72,26.76,189452.0,21.9361,21.969,21.9279,21.9607,189452.0
2021-06-21 10:25:00,26.77,26.84,26.76,26.76,233355.0,21.969,22.0264,21.9607,21.9607,233355.0
2021-06-21 10:30:00,26.76,26.83,26.73,26.75,233456.0,21.9607,22.0182,21.9361,21.9525,233456.0
2021-06-21 10:35:00,26.76,26.78,26.67,26.73,252944.0,21.9607,21.9772,21.8869,21.9361,252944.0
2021-06-21 10:40:00,26.73,26.78,26.71,26.71,156874.0,21.9361,21.9772,21.9197,21.9197,156874.0
2021-06-21 10:45:00,26.72,26.78,26.72,26.76,102782.0,21.9279,21.9772,21.9279,21.9607,102782.0
2021-06-21 10:50:00,26.75,26.76,26.71,26.71,78048.0,21.9525,21.9607,21.9197,21.9197,78048.0
2021-06-21 10:55:00,26.7,26.73,26.68,26.73,76289.0,21.9115,21.9361,21.8951,21.9361,76289.0
2021-06-21 11:00:00,26.73,26.74,26.61,26.61,126153.0,21.9361,21.9443,21.8376,21.8376,126153.0
2021-06-21 11:05:00,26.62,26.63,26.55,26.56,150588.0,21.8459,21.8541,21.7884,21.7966,150588.0
2021-06-21 11:10:00,26.57,26.62,26.55,26.61,67126.0,21.8048,21.8459,21.7884,21.8376,67126.0
2021-06-21 11:15:00,26.6,26.62,26.58,26.62,84894.0,21.8294,21.8459,21.813,21.8459,84894.0
2021-06-21 11:20:00,26.62,26.67,26.61,26.66,86124.0,21.8459,21.8869,21.8376,21.8787,86124.0
2021-06-21 11:25:00,26.66,26.7,26.64,26.66,133991.0,21.8787,21.9115,21.8623,21.8787,133991.0
2021-06-21 11:30:00,26.66,26.67,26.63,26.64,169642.0,21.8787,21.8869,21.8541,21.8623,169642.0
2021-06-21 11:35:00,26.64,26.67,26.63,26.65,115075.0,21.8623,21.8869,21.8541,21.8705,115075.0
2021-06-21 11:40:00,26.64,26.65,26.61,26.64,117759.0,21.8623,21.8705,21.8376,21.8623,117759.0
2021-06-21 11:45:00,26.63,26.64,26.62,26.63,59269.0,21.8541,21.8623,21.8459,21.8541,59269.0
2021-06-21 11:50:00,26.63,26.67,26.62,26.64,59040.0,21.8541,21.8869,21.8459,21.8623,59040.0
2021-06-21 11:55:00,26.65,26.67,26.62,26.66,107980.0,21.8705,21.8869,21.8459,21.8787,107980.0
2021-06-21 12:00:00,26.67,26.7,26.66,26.7,59156.0,21.8869,21.9115,21.8787,21.9115,59156.0
2021-06-21 12:05:00,26.7,26.7,26.66,26.68,93553.0,21.9115,21.9115,21.8787,21.8951,93553.0
2021-06-21 12:10:00,26.68,26.7,26.67,26.69,67522.0,21.8951,21.9115,21.8869,21.9033,67522.0
2021-06-21 12:15:00,26.7,26.7,26.68,26.69,73120.0,21.9115,21.9115,21.8951,21.9033,73120.0
2021-06-21 12:20:00,26.69,26.7,26.68,26.69,71377.0,21.9033,21.9115,21.8951,21.9033,71377.0
2021-06-21 12:25:00,26.69,26.74,26.68,26.74,318609.0,21.9033,21.9443,21.8951,21.9443,318609.0
2021-06-21 12:30:00,26.74,26.74,26.71,26.74,68517.0,21.9443,21.9443,21.9197,21.9443,68517.0
2021-06-21 12:35:00,26.74,26.75,26.7,26.7,86085.0,21.9443,21.9525,21.9115,21.9115,86085.0
2021-06-21 12:40:00,26.71,26.73,26.69,26.73,52210.0,21.9197,21.9361,21.9033,21.9361,52210.0
2021-06-21 12:45:00,26.73,26.74,26.72,26.74,84807.0,21.9361,21.9443,21.9279,21.9443,84807.0
2021-06-21 12:50:00,26.73,26.75,26.72,26.73,54658.0,21.9361,21.9525,21.9279,21.9361,54658.0
2021-06-21 12:55:00,26.73,26.74,26.72,26.72,53796.0,21.9361,21.9443,21.9279,21.9279,53796.0
2021-06-21 13:00:00,26.72,26.76,26.72,26.75,81177.0,21.9279,21.9607,21.9279,21.9525,81177.0
2021-06-21 13:05:00,26.74,26.78,26.74,26.77,37992.0,21.9443,21.9772,21.9443,21.969,37992.0
2021-06-21 13:10:00,26.77,26.77,26.73,26.75,70305.0,21.969,21.969,21.9361,21.9525,70305.0
2021-06-21 13:15:00,26.75,26.79,26.74,26.77,58172.0,21.9525,21.9854,21.9443,21.969,58172.0
2021-06-21 13:20:00,26.78,26.78,26.76,26.77,25015.0,21.9772,21.9772,21.9607,21.969,25015.0
2021-06-21 13:25:00,26.77,26.8,26.75,26.79,70366.0,21.969,21.9936,21.9525,21.9854,70366.0
2021-06-21 13:30:00,26.8,26.82,26.79,26.8,93289.0,21.9936,22.01,21.9854,21.9936,93289.0
2021-06-21 13:35:00,26.81,26.87,26.81,26.87,96406.0,22.0018,22.051,22.0018,22.051,96406.0
2021-06-21 13:40:00,26.86,26.88,26.82,26.84,114836.0,22.0428,22.0592,22.01,22.0264,114836.0
2021-06-21 13:45:00,26.85,26.85,26.82,26.83,59897.0,22.0346,22.0346,22.01,22.0182,59897.0
2021-06-21 13:50:00,26.83,26.83,26.81,26.83,42877.0,22.0182,22.0182,22.0018,22.0182,42877.0
2021-06-21 13:55:00,26.83,26.85,26.82,26.85,59754.0,22.0182,22.0346,22.01,22.0346,59754.0
2021-06-21 14:00:00,26.86,26.86,26.83,26.84,57742.0,22.0428,22.0428,22.0182,22.0264,57742.0
2021-06-21 14:05:00,26.84,26.85,26.82,26.82,41794.0,22.0264,22.0346,22.01,22.01,41794.0
2021-06-21 14:10:00,26.83,26.87,26.82,26.86,63445.0,22.0182,22.051,22.01,22.0428,63445.0
2021-06-21 14:15:00,26.86,26.91,26.86,26.89,60998.0,22.0428,22.0838,22.0428,22.0674,60998.0
2021-06-21 14:20:00,26.9,26.9,26.87,26.88,44918.0,22.0756,22.0756,22.051,22.0592,44918.0
2021-06-21 14:25:00,26.88,26.9,26.87,26.9,65309.0,22.0592,22.0756,22.051,22.0756,65309.0
2021-06-21 14:30:00,26.89,26.9,26.87,26.88,40323.0,22.0674,22.0756,22.051,22.0592,40323.0
2021-06-21 14:35:00,26.88,26.91,26.88,26.88,131762.0,22.0592,22.0838,22.0592,22.0592,131762.0
2021-06-21 14:40:00,26.89,26.89,26.87,26.88,33580.0,22.0674,22.0674,22.051,22.0592,33580.0
2021-06-21 14:45:00,26.89,26.89,26.84,26.85,35336.0,22.0674,22.0674,22.0264,22.0346,35336.0
2021-06-21 14:50:00,26.85,26.89,26.84,26.88,41512.0,22.0346,22.0674,22.0264,22.0592,41512.0
2021-06-21 14:55:00,26.88,26.9,26.88,26.89,55413.0,22.0592,22.0756,22.0592,22.0674,55413.0
2021-06-21 15:00:00,26.89,26.93,26.88,26.93,43268.0,22.0674,22.1003,22.0592,22.1003,43268.0
2021-06-21 15:05:00,26.93,26.94,26.92,26.94,116752.0,22.1003,22.1085,22.0921,22.1085,116752.0
2021-06-21 15:10:00,26.93,26.94,26.91,26.92,110328.0,22.1003,22.1085,22.0838,22.0921,110328.0
2021-06-21 15:15:00,26.92,26.96,26.91,26.94,94661.0,22.0921,22.1249,22.0838,22.1085,94661.0
2021-06-21 15:20:00,26.93,26.94,26.89,26.89,51581.0,22.1003,22.1085,22.0674,22.0674,51581.0
2021-06-21 15:25:00,26.9,26.93,26.89,26.93,47725.0,22.0756,22.1003,22.0674,22.1003,47725.0
2021-06-21 15:30:00,26.93,26.96,26.92,26.96,77907.0,22.1003,22.1249,22.0921,22.1249,77907.0
2021-06-21 15:35:00,26.96,26.97,26.94,26.96,98400.0,22.1249,22.1331,22.1085,22.1249,98400.0
2021-06-21 15:40:00,26.96,26.97,26.92,26.92,118224.0,22.1249,22.1331,22.0921,22.0921,118224.0
2021-06-21 15:45:00,26.92,26.95,26.91,26.95,170180.0,22.0921,22.1167,22.0838,22.1167,170180.0
2021-06-21 15:50:00,26.95,26.96,26.92,26.94,167256.0,22.1167,22.1249,22.0921,22.1085,167256.0
2021-06-21 15:55:00,26.94,26.95,26.91,26.94,270194.0,22.1085,22.1167,22.0838,22.1085,270194.0
2021-06-22 09:30:00,27.11,27.12,26.91,26.94,284139.0,22.248,22.2562,22.0838,22.1085,284139.0
2021-06-22 09:35:00,26.93,26.94,26.85,26.94,189602.0,22.1003,22.1085,22.0346,22.1085,189602.0
2021-06-22 09:40:00,26.95,27.01,26.92,27.01,121864.0,22.1167,22.1659,22.0921,22.1659,121864.0
2021-06-22 09:45:00,27.0,27.07,26.99,27.04,153294.0,22.1577,22.2151,22.1495,22.1905,153294.0
2021-06-22 09:50:00,27.03,27.04,26.94,26.95,93115.0,22.1823,22.1905,22.1085,22.1167,93115.0
2021-06-22 09:55:00,26.95,26.98,26.94,26.97,76008.0,22.1167,22.1413,22.1085,22.1331,76008.0
2021-06-22 10:00:00,26.97,26.98,26.91,26.94,130657.0,22.1331,22.1413,22.0838,22.1085,130657.0
2021-06-22 10:05:00,26.94,27.0,26.89,26.99,94205.0,22.1085,22.1577,22.0674,22.1495,94205.0
2021-06-22 10:10:00,26.99,27.04,26.98,26.99,101235.0,22.1495,22.1905,22.1413,22.1495,101235.0
2021-06-22 10:15:00,26.99,27.07,26.99,27.05,134100.0,22.1495,22.2151,22.1495,22.1987,134100.0
2021-06-22 10:20:00,27.04,27.07,27.02,27.05,96266.0,22.1905,22.2151,22.1741,22.1987,96266.0
2021-06-22 10:25:00,27.05,27.07,27.04,27.05,69996.0,22.1987,22.2151,22.1905,22.1987,69996.0
2021-06-22 10:30:00,27.06,27.07,27.03,27.07,72554.0,22.2069,22.2151,22.1823,22.2151,72554.0
2021-06-22 10:35:00,27.06,27.06,27.03,27.05,74457.0,22.2069,22.2069,22.1823,22.1987,74457.0
2021-06-22 10:40:00,27.05,27.11,27.05,27.11,69000.0,22.1987,22.248,22.1987,22.248,69000.0
2021-06-22 10:45:00,27.11,27.11,27.08,27.1,65566.0,22.248,22.248,22.2234,22.2398,65566.0
2021-06-22 10:50:00,27.1,27.11,27.07,27.1,89785.0,22.2398,22.248,22.2151,22.2398,89785.0
2021-06-22 10:55:00,27.1,27.15,27.1,27.13,125023.0,22.2398,22.2808,22.2398,22.2644,125023.0
2021-06-22 11:00:00,27.13,27.14,27.09,27.13,76035.0,22.2644,22.2726,22.2316,22.2644,76035.0
2021-06-22 11:05:00,27.13,27.15,27.11,27.13,55413.0,22.2644,22.2808,22.248,22.2644,55413.0
2021-06-22 11:10:00,27.13,27.16,27.13,27.14,52304.0,22.2644,22.289,22.2644,22.2726,52304.0
2021-06-22 11:15:00,27.14,27.18,27.14,27.14,100724.0,22.2726,22.3054,22.2726,22.2726,100724.0
2021-06-22 11:20:00,27.14,27.16,27.11,27.14,91133.0,22.2726,22.289,22.248,22.2726,91133.0
2021-06-22 11:25:00,27.14,27.14,27.09,27.11,199853.0,22.2726,22.2726,22.2316,22.248,199853.0
2021-06-22 11:30:00,27.11,27.14,27.09,27.09,138047.0,22.248,22.2726,22.2316,22.2316,138047.0
2021-06-22 11:35:00,27.1,27.1,26.96,26.98,137959.0,22.2398,22.2398,22.1249,22.1413,137959.0
2021-06-22 11:40:00,26.98,27.02,26.96,27.02,88301.0,22.1413,22.1741,22.1249,22.1741,88301.0
2021-06-22 11:45:00,27.02,27.02,26.99,27.01,43761.0,22.1741,22.1741,22.1495,22.1659,43761.0
2021-06-22 11:50:00,27.01,27.07,27.0,27.07,44088.0,22.1659,22.2151,22.1577,22.2151,44088.0
2021-06-22 11:55:00,27.07,27.09,27.05,27.07,50103.0,22.2151,22.2316,22.1987,22.2151,50103.0
2021-06-22 12:00:00,27.07,27.14,27.06,27.13,31688.0,22.2151,22.2726,22.2069,22.2644,31688.0
2021-06-22 12:05:00,27.13,27.14,27.07,27.08,48781.0,22.2644,22.2726,22.2151,22.2234,48781.0
2021-06-22 12:10:00,27.08,27.08,27.06,27.08,18886.0,22.2234,22.2234,22.2069,22.2234,18886.0
2021-06-22 12:15:00,27.08,27.09,27.06,27.08,29182.0,22.2234,22.2316,22.2069,22.2234,29182.0
2021-06-22 12:20:00,27.08,27.1,27.06,27.1,25587.0,22.2234,22.2398,22.2069,22.2398,25587.0
2021-06-22 12:25:00,27.1,27.11,27.09,27.11,36272.0,22.2398,22.248,22.2316,22.248,36272.0
2021-06-22 12:30:00,27.11,27.12,27.1,27.1,57818.0,22.248,22.2562,22.2398,22.2398,57818.0
2021-06-22 12:35:00,27.11,27.14,27.11,27.14,31236.0,22.248,22.2726,22.248,22.2726,31236.0
2021-06-22 12:40:00,27.14,27.15,27.13,27.14,29066.0,22.2726,22.2808,22.2644,22.2726,29066.0
2021-06-22 12:45:00,27.14,27.15,27.12,27.15,41723.0,22.2726,22.2808,22.2562,22.2808,41723.0
2021-06-22 12:50:00,27.15,27.16,27.14,27.15,57911.0,22.2808,22.289,22.2726,22.2808,57911.0
2021-06-22 12:55:00,27.14,27.16,27.13,27.16,40839.0,22.2726,22.289,22.2644,22.289,40839.0
2021-06-22 13:00:00,27.15,27.19,27.15,27.16,151075.0,22.2808,22.3136,22.2808,22.289,151075.0
2021-06-22 13:05:00,27.16,27.16,27.13,27.15,30148.0,22.289,22.289,22.2644,22.2808,30148.0
2021-06-22 13:10:00,27.16,27.17,27.15,27.15,22306.0,22.289,22.2972,22.2808,22.2808,22306.0
2021-06-22 13:15:00,27.16,27.16,27.1,27.11,44118.0,22.289,22.289,22.2398,22.248,44118.0
2021-06-22 13:20:00,27.11,27.13,27.1,27.11,28615.0,22.248,22.2644,22.2398,22.248,28615.0
2021-06-22 13:25:00,27.11,27.13,27.1,27.13,47064.0,22.248,22.2644,22.2398,22.2644,47064.0
2021-06-22 13:30:00,27.13,27.14,27.12,27.13,37531.0,22.2644,22.2726,22.2562,22.2644,37531.0
2021-06-22 13:35:00,27.13,27.14,27.12,27.13,18680.0,22.2644,22.2726,22.2562,22.2644,18680.0
2021-06-22 13:40:00,27.13,27.15,27.12,27.14,67991.0,22.2644,22.2808,22.2562,22.2726,67991.0
2021-06-22 13:45:00,27.13,27.17,27.13,27.16,59303.0,22.2644,22.2972,22.2644,22.289,59303.0
2021-06-22 13:50:00,27.16,27.16,27.13,27.13,49545.0,22.289,22.289,22.2644,22.2644,49545.0
2021-06-22 13:55:00,27.14,27.14,27.1,27.11,46978.0,22.2726,22.2726,22.2398,22.248,46978.0
2021-06-22 14:00:00,27.11,27.12,27.08,27.12,68000.0,22.248,22.2562,22.2234,22.2562,68000.0
2021-06-22 14:05:00,27.11,27.13,27.11,27.12,45985.0,22.248,22.2644,22.248,22.2562,45985.0
2021-06-22 14:10:00,27.12,27.15,27.09,27.15,45187.0,22.2562,22.2808,22.2316,22.2808,45187.0
2021-06-22 14:15:00,27.16,27.18,27.14,27.18,29708.0,22.289,22.3054,22.2726,22.3054,29708.0
2021-06-22 14:20:00,27.18,27.2,27.16,27.19,35807.0,22.3054,22.3218,22.289,22.3136,35807.0
2021-06-22 14:25:00,27.2,27.22,27.18,27.21,66940.0,22.3218,22.3382,22.3054,22.33,66940.0
2021-06-22 14:30:00,27.21,27.22,27.2,27.21,34077.0,22.33,22.3382,22.3218,22.33,34077.0
2021-06-22 14:35:00,27.21,27.24,27.2,27.23,45238.0,22.33,22.3547,22.3218,22.3465,45238.0
2021-06-22 14:40:00,27.23,27.25,27.22,27.25,48470.0,22.3465,22.3629,22.3382,22.3629,48470.0
2021-06-22 14:45:00,27.24,27.25,27.22,27.23,36439.0,22.3547,22.3629,22.3382,22.3465,36439.0
2021-06-22 14:50:00,27.23,27.25,27.22,27.25,38428.0,22.3465,22.3629,22.3382,22.3629,38428.0
2021-06-22 14:55:00,27.24,27.25,27.22,27.23,45619.0,22.3547,22.3629,22.3382,22.3465,45619.0
2021-06-22 15:00:00,27.23,27.26,27.22,27.24,83677.0,22.3465,22.3711,22.3382,22.3547,83677.0
2021-06-22 15:05:00,27.24,27.27,27.23,27.27,66118.0,22.3547,22.3793,22.3465,22.3793,66118.0
2021-06-22 15:10:00,27.27,27.28,27.23,27.24,69980.0,22.3793,22.3875,22.3465,22.3547,69980.0
2021-06-22 15:15:00,27.24,27.26,27.23,27.25,76430.0,22.3547,22.3711,22.3465,22.3629,76430.0
2021-06-22 15:20:00,27.25,27.26,27.2,27.21,90307.0,22.3629,22.3711,22.3218,22.33,90307.0
2021-06-22 15:25:00,27.21,27.24,27.2,27.24,65467.0,22.33,22.3547,22.3218,22.3547,65467.0
2021-06-22 15:30:00,27.24,27.26,27.21,27.21,83432.0,22.3547,22.3711,22.33,22.33,83432.0
2021-06-22 15:35:00,27.21,27.23,27.19,27.2,72411.0,22.33,22.3465,22.3136,22.3218,72411.0
2021-06-22 15:40:00,27.2,27.22,27.18,27.2,112424.0,22.3218,22.3382,22.3054,22.3218,112424.0
2021-06-22 15:45:00,27.2,27.22,27.18,27.19,197980.0,22.3218,22.3382,22.3054,22.3136,197980.0
2021-06-22 15:50:00,27.19,27.2,27.17,27.19,146488.0,22.3136,22.3218,22.2972,22.3136,146488.0
2021-06-22 15:55:00,27.2,27.2,27.14,27.14,271253.0,22.3218,22.3218,22.2726,22.2726,271253.0
2021-06-23 09:30:00,27.69,27.77,27.62,27.69,410041.0,22.724,22.7896,22.6665,22.724,410041.0
2021-06-23 09:35:00,27.68,27.83,27.67,27.79,293309.0,22.7157,22.8388,22.7075,22.806,293309.0
2021-06-23 09:40:00,27.78,27.84,27.77,27.8,282226.0,22.7978,22.8471,22.7896,22.8142,282226.0
2021-06-23 09:45:00,27.8,27.83,27.77,27.8,402549.0,22.8142,22.8388,22.7896,22.8142,402549.0
2021-06-23 09:50:00,27.8,27.83,27.79,27.82,205651.0,22.8142,22.8388,22.806,22.8306,205651.0
2021-06-23 09:55:00,27.82,27.84,27.71,27.71,198564.0,22.8306,22.8471,22.7404,22.7404,198564.0
2021-06-23 10:00:00,27.71,27.71,27.63,27.69,223373.0,22.7404,22.7404,22.6747,22.724,223373.0
2021-06-23 10:05:00,27.69,27.76,27.67,27.73,103238.0,22.724,22.7814,22.7075,22.7568,103238.0
2021-06-23 10:10:00,27.73,27.75,27.71,27.74,175081.0,22.7568,22.7732,22.7404,22.765,175081.0
2021-06-23 10:15:00,27.73,27.73,27.65,27.71,190702.0,22.7568,22.7568,22.6911,22.7404,190702.0
2021-06-23 10:20:00,27.7,27.74,27.67,27.72,195410.0,22.7322,22.765,22.7075,22.7486,195410.0
2021-06-23 10:25:00,27.72,27.72,27.68,27.69,76791.0,22.7486,22.7486,22.7157,22.724,76791.0
2021-06-23 10:30:00,27.7,27.76,27.66,27.66,156923.0,22.7322,22.7814,22.6993,22.6993,156923.0
2021-06-23 10:35:00,27.66,27.68,27.61,27.62,103670.0,22.6993,22.7157,22.6583,22.6665,103670.0
2021-06-23 10:40:00,27.62,27.64,27.58,27.6,87276.0,22.6665,22.6829,22.6337,22.6501,87276.0
2021-06-23 10:45:00,27.6,27.62,27.58,27.58,119806.0,22.6501,22.6665,22.6337,22.6337,119806.0
2021-06-23 10:50:00,27.58,27.59,27.5,27.51,109594.0,22.6337,22.6419,22.568,22.5762,109594.0
2021-06-23 10:55:00,27.51,27.53,27.5,27.5,170762.0,22.5762,22.5927,22.568,22.568,170762.0
2021-06-23 11:00:00,27.51,27.53,27.43,27.44,89110.0,22.5762,22.5927,22.5106,22.5188,89110.0
2021-06-23 11:05:00,27.44,27.49,27.43,27.46,96902.0,22.5188,22.5598,22.5106,22.5352,96902.0
2021-06-23 11:10:00,27.46,27.46,27.42,27.42,96991.0,22.5352,22.5352,22.5024,22.5024,96991.0
2021-06-23 11:15:00,27.41,27.47,27.41,27.43,57819.0,22.4942,22.5434,22.4942,22.5106,57819.0
2021-06-23 11:20:00,27.44,27.45,27.4,27.43,103910.0,22.5188,22.527,22.486,22.5106,103910.0
2021-06-23 11:25:00,27.43,27.43,27.37,27.39,78516.0,22.5106,22.5106,22.4613,22.4778,78516.0
2021-06-23 11:30:00,27.4,27.41,27.31,27.32,174869.0,22.486,22.4942,22.4121,22.4203,174869.0
2021-06-23 11:35:00,27.32,27.35,27.29,27.33,59974.0,22.4203,22.4449,22.3957,22.4285,59974.0
2021-06-23 11:40:00,27.33,27.38,27.33,27.38,70272.0,22.4285,22.4696,22.4285,22.4696,70272.0
2021-06-23 11:45:00,27.38,27.4,27.37,27.38,108950.0,22.4696,22.486,22.4613,22.4696,108950.0
2021-06-23 11:50:00,27.37,27.39,27.36,27.38,32699.0,22.4613,22.4778,22.4531,22.4696,32699.0
2021-06-23 11:55:00,27.37,27.39,27.37,27.39,41184.0,22.4613,22.4778,22.4613,22.4778,41184.0
2021-06-23 12:00:00,27.39,27.43,27.39,27.41,105539.0,22.4778,22.5106,22.4778,22.4942,105539.0
2021-06-23 12:05:00,27.4,27.44,27.4,27.44,31259.0,22.486,22.5188,22.486,22.5188,31259.0
2021-06-23 12:10:00,27.44,27.47,27.43,27.45,64049.0,22.5188,22.5434,22.5106,22.527,64049.0
2021-06-23 12:15:00,27.45,27.45,27.42,27.43,55580.0,22.527,22.527,22.5024,22.5106,55580.0
2021-06-23 12:20:00,27.43,27.43,27.41,27.43,49927.0,22.5106,22.5106,22.4942,22.5106,49927.0
2021-06-23 12:25:00,27.43,27.44,27.41,27.41,38542.0,22.5106,22.5188,22.4942,22.4942,38542.0
2021-06-23 12:30:00,27.42,27.42,27.4,27.42,37473.0,22.5024,22.5024,22.486,22.5024,37473.0
2021-06-23 12:35:00,27.42,27.43,27.33,27.34,59504.0,22.5024,22.5106,22.4285,22.4367,59504.0
2021-06-23 12:40:00,27.33,27.35,27.31,27.33,73398.0,22.4285,22.4449,22.4121,22.4285,73398.0
2021-06-23 12:45:00,27.34,27.35,27.3,27.31,63183.0,22.4367,22.4449,22.4039,22.4121,63183.0
2021-06-23 12:50:00,27.32,27.32,27.3,27.3,39482.0,22.4203,22.4203,22.4039,22.4039,39482.0
2021-06-23 12:55:00,27.3,27.31,27.26,27.29,159397.0,22.4039,22.4121,22.3711,22.3957,159397.0
2021-06-23 13:00:00,27.29,27.32,27.28,27.29,112017.0,22.3957,22.4203,22.3875,22.3957,112017.0
2021-06-23 13:05:00,27.29,27.32,27.28,27.3,24638.0,22.3957,22.4203,22.3875,22.4039,24638.0
2021-06-23 13:10:00,27.31,27.33,27.3,27.32,29333.0,22.4121,22.4285,22.4039,22.4203,29333.0
2021-06-23 13:15:00,27.32,27.33,27.28,27.29,31535.0,22.4203,22.4285,22.3875,22.3957,31535.0
2021-06-23 13:20:00,27.29,27.32,27.29,27.3,24674.0,22.3957,22.4203,22.3957,22.4039,24674.0
2021-06-23 13:25:00,27.3,27.32,27.29,27.3,69826.0,22.4039,22.4203,22.3957,22.4039,69826.0
2021-06-23 13:30:00,27.3,27.32,27.28,27.32,46254.0,22.4039,22.4203,22.3875,22.4203,46254.0
2021-06-23 13:35:00,27.32,27.34,27.31,27.33,58368.0,22.4203,22.4367,22.4121,22.4285,58368.0
2021-06-23 13:40:00,27.33,27.33,27.31,27.32,23886.0,22.4285,22.4285,22.4121,22.4203,23886.0
2021-06-23 13:45:00,27.32,27.33,27.28,27.3,60217.0,22.4203,22.4285,22.3875,22.4039,60217.0
2021-06-23 13:50:00,27.31,27.35,27.3,27.35,66081.0,22.4121,22.4449,22.4039,22.4449,66081.0
2021-06-23 13:55:00,27.35,27.37,27.34,27.37,43316.0,22.4449,22.4613,22.4367,22.4613,43316.0
2021-06-23 14:00:00,27.37,27.37,27.35,27.35,51181.0,22.4613,22.4613,22.4449,22.4449,51181.0
2021-06-23 14:05:00,27.35,27.38,27.35,27.38,101114.0,22.4449,22.4696,22.4449,22.4696,101114.0
2021-06-23 14:10:00,27.37,27.38,27.35,27.36,44662.0,22.4613,22.4696,22.4449,22.4531,44662.0
2021-06-23 14:15:00,27.36,27.36,27.34,27.35,81547.0,22.4531,22.4531,22.4367,22.4449,81547.0
2021-06-23 14:20:00,27.35,27.36,27.32,27.33,52483.0,22.4449,22.4531,22.4203,22.4285,52483.0
2021-06-23 14:25:00,27.33,27.33,27.3,27.3,63032.0,22.4285,22.4285,22.4039,22.4039,63032.0
2021-06-23 14:30:00,27.3,27.31,27.27,27.28,139758.0,22.4039,22.4121,22.3793,22.3875,139758.0
2021-06-23 14:35:00,27.29,27.32,27.28,27.32,53846.0,22.3957,22.4203,22.3875,22.4203,53846.0
2021-06-23 14:40:00,27.32,27.33,27.3,27.33,35037.0,22.4203,22.4285,22.4039,22.4285,35037.0
2021-06-23 14:45:00,27.33,27.33,27.31,27.33,26571.0,22.4285,22.4285,22.4121,22.4285,26571.0
2021-06-23 14:50:00,27.33,27.34,27.31,27.34,38954.0,22.4285,22.4367,22.4121,22.4367,38954.0
2021-06-23 14:55:00,27.34,27.38,27.33,27.36,32410.0,22.4367,22.4696,22.4285,22.4531,32410.0
2021-06-23 15:00:00,27.35,27.36,27.33,27.34,27252.0,22.4449,22.4531,22.4285,22.4367,27252.0
2021-06-23 15:05:00,27.34,27.35,27.32,27.34,27303.0,22.4367,22.4449,22.4203,22.4367,27303.0
2021-06-23 15:10:00,27.34,27.34,27.33,27.33,27346.0,22.4367,22.4367,22.4285,22.4285,27346.0
2021-06-23 15:15:00,27.33,27.33,27.29,27.3,96490.0,22.4285,22.4285,22.3957,22.4039,96490.0
2021-06-23 15:20:00,27.3,27.35,27.29,27.35,107466.0,22.4039,22.4449,22.3957,22.4449,107466.0
2021-06-23 15:25:00,27.35,27.35,27.32,27.34,69369.0,22.4449,22.4449,22.4203,22.4367,69369.0
2021-06-23 15:30:00,27.34,27.34,27.31,27.32,107934.0,22.4367,22.4367,22.4121,22.4203,107934.0
2021-06-23 15:35:00,27.32,27.32,27.29,27.3,102581.0,22.4203,22.4203,22.3957,22.4039,102581.0
2021-06-23 15:40:00,27.3,27.3,27.24,27.25,224697.0,22.4039,22.4039,22.3547,22.3629,224697.0
2021-06-23 15:45:00,27.25,27.27,27.2,27.22,268265.0,22.3629,22.3793,22.3218,22.3382,268265.0
2021-06-23 15:50:00,27.21,27.22,27.18,27.22,199457.0,22.33,22.3382,22.3054,22.3382,199457.0
2021-06-23 15:55:00,27.22,27.25,27.21,27.23,457259.0,22.3382,22.3629,22.33,22.3465,457259.0
2021-06-24 09:30:00,27.33,27.34,27.19,27.2,414827.0,22.4285,22.4367,22.3136,22.3218,414827.0
2021-06-24 09:35:00,27.21,27.29,27.2,27.28,153559.0,22.33,22.3957,22.3218,22.3875,153559.0
2021-06-24 09:40:00,27.28,27.38,27.28,27.34,183845.0,22.3875,22.4696,22.3875,22.4367,183845.0
2021-06-24 09:45:00,27.33,27.36,27.28,27.3,158821.0,22.4285,22.4531,22.3875,22.4039,158821.0
2021-06-24 09:50:00,27.3,27.31,27.25,27.3,95375.0,22.4039,22.4121,22.3629,22.4039,95375.0
2021-06-24 09:55:00,27.29,27.32,27.22,27.24,131104.0,22.3957,22.4203,22.3382,22.3547,131104.0
2021-06-24 10:00:00,27.25,27.25,27.18,27.19,160608.0,22.3629,22.3629,22.3054,22.3136,160608.0
2021-06-24 10:05:00,27.2,27.22,27.16,27.18,121090.0,22.3218,22.3382,22.289,22.3054,121090.0
2021-06-24 10:10:00,27.18,27.25,27.18,27.24,126987.0,22.3054,22.3629,22.3054,22.3547,126987.0
2021-06-24 10:15:00,27.25,27.26,27.22,27.26,67581.0,22.3629,22.3711,22.3382,22.3711,67581.0
2021-06-24 10:20:00,27.26,27.29,27.24,27.27,98652.0,22.3711,22.3957,22.3547,22.3793,98652.0
2021-06-24 10:25:00,27.26,27.27,27.23,27.26,101123.0,22.3711,22.3793,22.3465,22.3711,101123.0
2021-06-24 10:30:00,27.26,27.26,27.21,27.23,86539.0,22.3711,22.3711,22.33,22.3465,86539.0
2021-06-24 10:35:00,27.22,27.23,27.18,27.21,162209.0,22.3382,22.3465,22.3054,22.33,162209.0
2021-06-24 10:40:00,27.2,27.23,27.19,27.22,122357.0,22.3218,22.3465,22.3136,22.3382,122357.0
2021-06-24 10:45:00,27.22,27.24,27.19,27.21,85522.0,22.3382,22.3547,22.3136,22.33,85522.0
2021-06-24 10:50:00,27.2,27.24,27.16,27.19,135026.0,22.3218,22.3547,22.289,22.3136,135026.0
2021-06-24 10:55:00,27.18,27.19,27.15,27.18,95447.0,22.3054,22.3136,22.2808,22.3054,95447.0
2021-06-24 11:00:00,27.18,27.22,27.18,27.21,152171.0,22.3054,22.3382,22.3054,22.33,152171.0
2021-06-24 11:05:00,27.22,27.24,27.21,27.23,152955.0,22.3382,22.3547,22.33,22.3465,152955.0
2021-06-24 11:10:00,27.23,27.25,27.2,27.24,101886.0,22.3465,22.3629,22.3218,22.3547,101886.0
2021-06-24 11:15:00,27.23,27.24,27.21,27.24,142067.0,22.3465,22.3547,22.33,22.3547,142067.0
2021-06-24 11:20:00,27.24,27.24,27.19,27.2,95428.0,22.3547,22.3547,22.3136,22.3218,95428.0
2021-06-24 11:25:00,27.2,27.24,27.18,27.24,122702.0,22.3218,22.3547,22.3054,22.3547,122702.0
2021-06-24 11:30:00,27.24,27.26,27.21,27.21,197174.0,22.3547,22.3711,22.33,22.33,197174.0
2021-06-24 11:35:00,27.21,27.24,27.21,27.22,47231.0,22.33,22.3547,22.33,22.3382,47231.0
2021-06-24 11:40:00,27.22,27.23,27.21,27.22,50373.0,22.3382,22.3465,22.33,22.3382,50373.0
2021-06-24 11:45:00,27.22,27.23,27.19,27.2,72808.0,22.3382,22.3465,22.3136,22.3218,72808.0
2021-06-24 11:50:00,27.2,27.21,27.17,27.18,69928.0,22.3218,22.33,22.2972,22.3054,69928.0
2021-06-24 11:55:00,27.18,27.2,27.17,27.2,38882.0,22.3054,22.3218,22.2972,22.3218,38882.0
2021-06-24 12:00:00,27.21,27.21,27.17,27.19,72228.0,22.33,22.33,22.2972,22.3136,72228.0
2021-06-24 12:05:00,27.19,27.19,27.18,27.18,21852.0,22.3136,22.3136,22.3054,22.3054,21852.0
2021-06-24 12:10:00,27.19,27.2,27.18,27.19,50345.0,22.3136,22.3218,22.3054,22.3136,50345.0
2021-06-24 12:15:00,27.19,27.2,27.18,27.2,32437.0,22.3136,22.3218,22.3054,22.3218,32437.0
2021-06-24 12:20:00,27.19,27.19,27.15,27.18,59162.0,22.3136,22.3136,22.2808,22.3054,59162.0
2021-06-24 12:25:00,27.18,27.21,27.18,27.21,33482.0,22.3054,22.33,22.3054,22.33,33482.0
2021-06-24 12:30:00,27.21,27.23,27.2,27.22,78786.0,22.33,22.3465,22.3218,22.3382,78786.0
2021-06-24 12:35:00,27.23,27.24,27.22,27.23,55507.0,22.3465,22.3547,22.3382,22.3465,55507.0
2021-06-24 12:40:00,27.23,27.27,27.23,27.25,62095.0,22.3465,22.3793,22.3465,22.3629,62095.0
2021-06-24 12:45:00,27.25,27.27,27.24,27.27,136131.0,22.3629,22.3793,22.3547,22.3793,136131.0
2021-06-24 12:50:00,27.27,27.31,27.26,27.3,80023.0,22.3793,22.4121,22.3711,22.4039,80023.0
2021-06-24 12:55:00,27.3,27.34,27.3,27.33,73557.0,22.4039,22.4367,22.4039,22.4285,73557.0
2021-06-24 13:00:00,27.33,27.35,27.32,27.35,80098.0,22.4285,22.4449,22.4203,22.4449,80098.0
2021-06-24 13:05:00,27.34,27.35,27.34,27.35,27150.0,22.4367,22.4449,22.4367,22.4449,27150.0
2021-06-24 13:10:00,27.34,27.38,27.33,27.38,99347.0,22.4367,22.4696,22.4285,22.4696,99347.0
2021-06-24 13:15:00,27.37,27.39,27.32,27.34,236370.0,22.4613,22.4778,22.4203,22.4367,236370.0
2021-06-24 13:20:00,27.33,27.34,27.29,27.31,218084.0,22.4285,22.4367,22.3957,22.4121,218084.0
2021-06-24 13:25:00,27.3,27.33,27.3,27.31,89640.0,22.4039,22.4285,22.4039,22.4121,89640.0
2021-06-24 13:30:00,27.31,27.34,27.31,27.34,66706.0,22.4121,22.4367,22.4121,22.4367,66706.0
2021-06-24 13:35:00,27.34,27.34,27.31,27.32,37077.0,22.4367,22.4367,22.4121,22.4203,37077.0
2021-06-24 13:40:00,27.32,27.33,27.31,27.31,29979.0,22.4203,22.4285,22.4121,22.4121,29979.0
2021-06-24 13:45:00,27.32,27.33,27.3,27.3,73586.0,22.4203,22.4285,22.4039,22.4039,73586.0
2021-06-24 13:50:00,27.3,27.34,27.3,27.33,86063.0,22.4039,22.4367,22.4039,22.4285,86063.0
2021-06-24 13:55:00,27.33,27.33,27.31,27.33,59323.0,22.4285,22.4285,22.4121,22.4285,59323.0
2021-06-24 14:00:00,27.32,27.34,27.32,27.34,36509.0,22.4203,22.4367,22.4203,22.4367,36509.0
2021-06-24 14:05:00,27.34,27.35,27.31,27.33,65793.0,22.4367,22.4449,22.4121,22.4285,65793.0
2021-06-24 14:10:00,27.32,27.34,27.32,27.33,48762.0,22.4203,22.4367,22.4203,22.4285,48762.0
2021-06-24 14:15:00,27.32,27.34,27.27,27.29,238403.0,22.4203,22.4367,22.3793,22.3957,238403.0
2021-06-24 14:20:00,27.3,27.31,27.28,27.28,91535.0,22.4039,22.4121,22.3875,22.3875,91535.0
2021-06-24 14:25:00,27.28,27.3,27.27,27.29,133309.0,22.3875,22.4039,22.3793,22.3957,133309.0
2021-06-24 14:30:00,27.29,27.32,27.27,27.32,158907.0,22.3957,22.4203,22.3793,22.4203,158907.0
2021-06-24 14:35:00,27.32,27.33,27.31,27.33,26352.0,22.4203,22.4285,22.4121,22.4285,26352.0
2021-06-24 14:40:00,27.32,27.35,27.32,27.35,48482.0,22.4203,22.4449,22.4203,22.4449,48482.0
2021-06-24 14:45:00,27.35,27.36,27.32,27.33,118949.0,22.4449,22.4531,22.4203,22.4285,118949.0
2021-06-24 14:50:00,27.33,27.37,27.32,27.37,169408.0,22.4285,22.4613,22.4203,22.4613,169408.0
2021-06-24 14:55:00,27.37,27.37,27.35,27.37,71843.0,22.4613,22.4613,22.4449,22.4613,71843.0
2021-06-24 15:00:00,27.37,27.38,27.35,27.36,58309.0,22.4613,22.4696,22.4449,22.4531,58309.0
2021-06-24 15:05:00,27.36,27.38,27.35,27.38,52373.0,22.4531,22.4696,22.4449,22.4696,52373.0
2021-06-24 15:10:00,27.38,27.4,27.36,27.4,70434.0,22.4696,22.486,22.4531,22.486,70434.0
2021-06-24 15:15:00,27.39,27.4,27.36,27.37,100344.0,22.4778,22.486,22.4531,22.4613,100344.0
2021-06-24 15:20:00,27.37,27.38,27.33,27.33,59138.0,22.4613,22.4696,22.4285,22.4285,59138.0
2021-06-24 15:25:00,27.34,27.35,27.33,27.34,54161.0,22.4367,22.4449,22.4285,22.4367,54161.0
2021-06-24 15:30:00,27.34,27.36,27.33,27.36,76400.0,22.4367,22.4531,22.4285,22.4531,76400.0
2021-06-24 15:35:00,27.36,27.39,27.35,27.38,82964.0,22.4531,22.4778,22.4449,22.4696,82964.0
2021-06-24 15:40:00,27.38,27.39,27.37,27.37,83369.0,22.4696,22.4778,22.4613,22.4613,83369.0
2021-06-24 15:45:00,27.37,27.38,27.35,27.36,105584.0,22.4613,22.4696,22.4449,22.4531,105584.0
2021-06-24 15:50:00,27.36,27.38,27.33,27.33,200587.0,22.4531,22.4696,22.4285,22.4285,200587.0
2021-06-24 15:55:00,27.33,27.34,27.31,27.31,349795.0,22.4285,22.4367,22.4121,22.4121,349795.0
2021-06-25 09:30:00,27.48,27.53,27.42,27.43,220705.0,22.5516,22.5927,22.5024,22.5106,220705.0
2021-06-25 09:35:00,27.42,27.47,27.41,27.43,98221.0,22.5024,22.5434,22.4942,22.5106,98221.0
2021-06-25 09:40:00,27.44,27.47,27.39,27.42,102239.0,22.5188,22.5434,22.4778,22.5024,102239.0
2021-06-25 09:45:00,27.41,27.46,27.39,27.44,77289.0,22.4942,22.5352,22.4778,22.5188,77289.0
2021-06-25 09:50:00,27.43,27.5,27.43,27.5,88900.0,22.5106,22.568,22.5106,22.568,88900.0
2021-06-25 09:55:00,27.49,27.5,27.46,27.48,251403.0,22.5598,22.568,22.5352,22.5516,251403.0
2021-06-25 10:00:00,27.48,27.5,27.43,27.48,293566.0,22.5516,22.568,22.5106,22.5516,293566.0
2021-06-25 10:05:00,27.48,27.55,27.48,27.51,423840.0,22.5516,22.6091,22.5516,22.5762,423840.0
2021-06-25 10:10:00,27.52,27.57,27.47,27.51,162908.0,22.5844,22.6255,22.5434,22.5762,162908.0
2021-06-25 10:15:00,27.5,27.55,27.49,27.53,98651.0,22.568,22.6091,22.5598,22.5927,98651.0
2021-06-25 10:20:00,27.54,27.54,27.46,27.48,119335.0,22.6009,22.6009,22.5352,22.5516,119335.0
2021-06-25 10:25:00,27.48,27.49,27.42,27.44,53507.0,22.5516,22.5598,22.5024,22.5188,53507.0
2021-06-25 10:30:00,27.44,27.47,27.43,27.43,55988.0,22.5188,22.5434,22.5106,22.5106,55988.0
2021-06-25 10:35:00,27.43,27.44,27.4,27.41,91773.0,22.5106,22.5188,22.486,22.4942,91773.0
2021-06-25 10:40:00,27.42,27.42,27.39,27.4,102233.0,22.5024,22.5024,22.4778,22.486,102233.0
2021-06-25 10:45:00,27.4,27.42,27.39,27.42,56015.0,22.486,22.5024,22.4778,22.5024,56015.0
2021-06-25 10:50:00,27.41,27.43,27.4,27.43,46547.0,22.4942,22.5106,22.486,22.5106,46547.0
2021-06-25 10:55:00,27.42,27.47,27.42,27.44,71808.0,22.5024,22.5434,22.5024,22.5188,71808.0
2021-06-25 11:00:00,27.44,27.44,27.42,27.44,62287.0,22.5188,22.5188,22.5024,22.5188,62287.0
2021-06-25 11:05:00,27.43,27.45,27.42,27.42,82542.0,22.5106,22.527,22.5024,22.5024,82542.0
2021-06-25 11:10:00,27.43,27.43,27.39,27.41,107603.0,22.5106,22.5106,22.4778,22.4942,107603.0
2021-06-25 11:15:00,27.41,27.43,27.4,27.43,51086.0,22.4942,22.5106,22.486,22.5106,51086.0
2021-06-25 11:20:00,27.43,27.44,27.4,27.43,69369.0,22.5106,22.5188,22.486,22.5106,69369.0
2021-06-25 11:25:00,27.43,27.43,27.4,27.41,58371.0,22.5106,22.5106,22.486,22.4942,58371.0
2021-06-25 11:30:00,27.41,27.42,27.35,27.37,239892.0,22.4942,22.5024,22.4449,22.4613,239892.0
2021-06-25 11:35:00,27.36,27.38,27.34,27.35,87117.0,22.4531,22.4696,22.4367,22.4449,87117.0
2021-06-25 11:40:00,27.35,27.35,27.32,27.33,54919.0,22.4449,22.4449,22.4203,22.4285,54919.0
2021-06-25 11:45:00,27.32,27.33,27.31,27.32,34983.0,22.4203,22.4285,22.4121,22.4203,34983.0
2021-06-25 11:50:00,27.33,27.33,27.32,27.33,21181.0,22.4285,22.4285,22.4203,22.4285,21181.0
2021-06-25 11:55:00,27.33,27.34,27.31,27.32,29001.0,22.4285,22.4367,22.4121,22.4203,29001.0
2021-06-25 12:00:00,27.32,27.37,27.32,27.37,81397.0,22.4203,22.4613,22.4203,22.4613,81397.0
2021-06-25 12:05:00,27.37,27.42,27.36,27.42,63802.0,22.4613,22.5024,22.4531,22.5024,63802.0
2021-06-25 12:10:00,27.42,27.42,27.4,27.41,52725.0,22.5024,22.5024,22.486,22.4942,52725.0
2021-06-25 12:15:00,27.41,27.42,27.4,27.41,39395.0,22.4942,22.5024,22.486,22.4942,39395.0
2021-06-25 12:20:00,27.41,27.42,27.38,27.39,49360.0,22.4942,22.5024,22.4696,22.4778,49360.0
2021-06-25 12:25:00,27.39,27.41,27.37,27.38,34942.0,22.4778,22.4942,22.4613,22.4696,34942.0
2021-06-25 12:30:00,27.37,27.39,27.37,27.38,22093.0,22.4613,22.4778,22.4613,22.4696,22093.0
2021-06-25 12:35:00,27.39,27.39,27.37,27.38,16914.0,22.4778,22.4778,22.4613,22.4696,16914.0
2021-06-25 12:40:00,27.38,27.39,27.37,27.39,19485.0,22.4696,22.4778,22.4613,22.4778,19485.0
2021-06-25 12:45:00,27.38,27.39,27.37,27.38,13738.0,22.4696,22.4778,22.4613,22.4696,13738.0
2021-06-25 12:50:00,27.37,27.38,27.36,27.37,23340.0,22.4613,22.4696,22.4531,22.4613,23340.0
2021-06-25 12:55:00,27.37,27.38,27.36,27.37,21542.0,22.4613,22.4696,22.4531,22.4613,21542.0
2021-06-25 13:00:00,27.37,27.37,27.32,27.34,59275.0,22.4613,22.4613,22.4203,22.4367,59275.0
2021-06-25 13:05:00,27.34,27.35,27.33,27.34,33864.0,22.4367,22.4449,22.4285,22.4367,33864.0
2021-06-25 13:10:00,27.35,27.35,27.33,27.34,38325.0,22.4449,22.4449,22.4285,22.4367,38325.0
2021-06-25 13:15:00,27.34,27.35,27.33,27.34,26213.0,22.4367,22.4449,22.4285,22.4367,26213.0
2021-06-25 13:20:00,27.33,27.34,27.32,27.33,36390.0,22.4285,22.4367,22.4203,22.4285,36390.0
2021-06-25 13:25:00,27.33,27.33,27.31,27.32,35788.0,22.4285,22.4285,22.4121,22.4203,35788.0
2021-06-25 13:30:00,27.32,27.33,27.27,27.31,183057.0,22.4203,22.4285,22.3793,22.4121,183057.0
2021-06-25 13:35:00,27.31,27.32,27.3,27.3,59301.0,22.4121,22.4203,22.4039,22.4039,59301.0
2021-06-25 13:40:00,27.3,27.32,27.29,27.32,48460.0,22.4039,22.4203,22.3957,22.4203,48460.0
2021-06-25 13:45:00,27.31,27.32,27.3,27.31,44232.0,22.4121,22.4203,22.4039,22.4121,44232.0
2021-06-25 13:50:00,27.31,27.31,27.3,27.3,20112.0,22.4121,22.4121,22.4039,22.4039,20112.0
2021-06-25 13:55:00,27.3,27.34,27.3,27.33,53606.0,22.4039,22.4367,22.4039,22.4285,53606.0
2021-06-25 14:00:00,27.32,27.33,27.31,27.32,29422.0,22.4203,22.4285,22.4121,22.4203,29422.0
2021-06-25 14:05:00,27.31,27.34,27.31,27.33,57500.0,22.4121,22.4367,22.4121,22.4285,57500.0
2021-06-25 14:10:00,27.33,27.35,27.33,27.35,23854.0,22.4285,22.4449,22.4285,22.4449,23854.0
2021-06-25 14:15:00,27.34,27.36,27.34,27.35,48738.0,22.4367,22.4531,22.4367,22.4449,48738.0
2021-06-25 14:20:00,27.36,27.36,27.34,27.35,20847.0,22.4531,22.4531,22.4367,22.4449,20847.0
2021-06-25 14:25:00,27.35,27.36,27.34,27.36,32385.0,22.4449,22.4531,22.4367,22.4531,32385.0
2021-06-25 14:30:00,27.35,27.36,27.33,27.35,50392.0,22.4449,22.4531,22.4285,22.4449,50392.0
2021-06-25 14:35:00,27.35,27.36,27.34,27.35,25252.0,22.4449,22.4531,22.4367,22.4449,25252.0
2021-06-25 14:40:00,27.35,27.35,27.34,27.34,30025.0,22.4449,22.4449,22.4367,22.4367,30025.0
2021-06-25 14:45:00,27.34,27.35,27.33,27.34,16740.0,22.4367,22.4449,22.4285,22.4367,16740.0
2021-06-25 14:50:00,27.34,27.35,27.33,27.34,23754.0,22.4367,22.4449,22.4285,22.4367,23754.0
2021-06-25 14:55:00,27.33,27.34,27.33,27.34,22867.0,22.4285,22.4367,22.4285,22.4367,22867.0
2021-06-25 15:00:00,27.34,27.36,27.33,27.33,35266.0,22.4367,22.4531,22.4285,22.4285,35266.0
2021-06-25 15:05:00,27.34,27.35,27.33,27.35,29072.0,22.4367,22.4449,22.4285,22.4449,29072.0
2021-06-25 15:10:00,27.35,27.37,27.34,27.36,74949.0,22.4449,22.4613,22.4367,22.4531,74949.0
2021-06-25 15:15:00,27.36,27.36,27.34,27.36,36427.0,22.4531,22.4531,22.4367,22.4531,36427.0
2021-06-25 15:20:00,27.36,27.36,27.33,27.34,46193.0,22.4531,22.4531,22.4285,22.4367,46193.0
2021-06-25 15:25:00,27.34,27.36,27.33,27.33,79746.0,22.4367,22.4531,22.4285,22.4285,79746.0
2021-06-25 15:30:00,27.33,27.34,27.32,27.33,81763.0,22.4285,22.4367,22.4203,22.4285,81763.0
2021-06-25 15:35:00,27.34,27.36,27.32,27.36,147159.0,22.4367,22.4531,22.4203,22.4531,147159.0
2021-06-25 15:40:00,27.36,27.38,27.35,27.36,157850.0,22.4531,22.4696,22.4449,22.4531,157850.0
2021-06-25 15:45:00,27.36,27.37,27.34,27.36,169747.0,22.4531,22.4613,22.4367,22.4531,169747.0
2021-06-25 15:50:00,27.36,27.38,27.34,27.35,291510.0,22.4531,22.4696,22.4367,22.4449,291510.0
2021-06-25 15:55:00,27.35,27.35,27.32,27.33,468174.0,22.4449,22.4449,22.4203,22.4285,468174.0
2021-06-28 09:30:00,26.96,26.98,26.68,26.72,734693.0,22.1249,22.1413,21.8951,21.9279,734693.0
2021-06-28 09:35:00,26.72,26.72,26.61,26.63,532212.0,21.9279,21.9279,21.8376,21.8541,532212.0
2021-06-28 09:40:00,26.64,26.64,26.51,26.56,431803.0,21.8623,21.8623,21.7556,21.7966,431803.0
2021-06-28 09:45:00,26.57,26.57,26.47,26.54,521854.0,21.8048,21.8048,21.7228,21.7802,521854.0
2021-06-28 09:50:00,26.54,26.62,26.51,26.55,161929.0,21.7802,21.8459,21.7556,21.7884,161929.0
2021-06-28 09:55:00,26.55,26.66,26.54,26.63,138101.0,21.7884,21.8787,21.7802,21.8541,138101.0
2021-06-28 10:00:00,26.64,26.64,26.57,26.57,222474.0,21.8623,21.8623,21.8048,21.8048,222474.0
2021-06-28 10:05:00,26.56,26.61,26.55,26.57,200259.0,21.7966,21.8376,21.7884,21.8048,200259.0
2021-06-28 10:10:00,26.57,26.58,26.48,26.5,353091.0,21.8048,21.813,21.731,21.7474,353091.0
2021-06-28 10:15:00,26.51,26.56,26.47,26.53,197529.0,21.7556,21.7966,21.7228,21.772,197529.0
2021-06-28 10:20:00,26.53,26.53,26.47,26.48,167808.0,21.772,21.772,21.7228,21.731,167808.0
2021-06-28 10:25:00,26.47,26.51,26.46,26.47,275014.0,21.7228,21.7556,21.7145,21.7228,275014.0
2021-06-28 10:30:00,26.48,26.48,26.44,26.46,234225.0,21.731,21.731,21.6981,21.7145,234225.0
2021-06-28 10:35:00,26.47,26.49,26.41,26.48,262368.0,21.7228,21.7392,21.6735,21.731,262368.0
2021-06-28 10:40:00,26.47,26.52,26.46,26.52,228993.0,21.7228,21.7638,21.7145,21.7638,228993.0
2021-06-28 10:45:00,26.51,26.56,26.49,26.56,121182.0,21.7556,21.7966,21.7392,21.7966,121182.0
2021-06-28 10:50:00,26.56,26.59,26.55,26.58,139167.0,21.7966,21.8212,21.7884,21.813,139167.0
2021-06-28 10:55:00,26.57,26.61,26.56,26.59,272339.0,21.8048,21.8376,21.7966,21.8212,272339.0
2021-06-28 11:00:00,26.59,26.6,26.55,26.59,93931.0,21.8212,21.8294,21.7884,21.8212,93931.0
2021-06-28 11:05:00,26.59,26.62,26.57,26.58,69952.0,21.8212,21.8459,21.8048,21.813,69952.0
2021-06-28 11:10:00,26.58,26.63,26.56,26.6,124270.0,21.813,21.8541,21.7966,21.8294,124270.0
2021-06-28 11:15:00,26.6,26.62,26.51,26.52,167860.0,21.8294,21.8459,21.7556,21.7638,167860.0
2021-06-28 11:20:00,26.52,26.54,26.48,26.49,79690.0,21.7638,21.7802,21.731,21.7392,79690.0
2021-06-28 11:25:00,26.49,26.5,26.42,26.44,127784.0,21.7392,21.7474,21.6817,21.6981,127784.0
2021-06-28 11:30:00,26.45,26.47,26.42,26.43,185384.0,21.7063,21.7228,21.6817,21.6899,185384.0
2021-06-28 11:35:00,26.43,26.48,26.42,26.48,111733.0,21.6899,21.731,21.6817,21.731,111733.0
2021-06-28 11:40:00,26.47,26.47,26.44,26.45,98471.0,21.7228,21.7228,21.6981,21.7063,98471.0
2021-06-28 11:45:00,26.45,26.46,26.4,26.42,53608.0,21.7063,21.7145,21.6653,21.6817,53608.0
2021-06-28 11:50:00,26.42,26.43,26.39,26.41,197559.0,21.6817,21.6899,21.6571,21.6735,197559.0
2021-06-28 11:55:00,26.41,26.45,26.4,26.43,126650.0,21.6735,21.7063,21.6653,21.6899,126650.0
2021-06-28 12:00:00,26.43,26.44,26.41,26.43,24976.0,21.6899,21.6981,21.6735,21.6899,24976.0
2021-06-28 12:05:00,26.43,26.43,26.41,26.43,31915.0,21.6899,21.6899,21.6735,21.6899,31915.0
2021-06-28 12:10:00,26.43,26.44,26.4,26.42,68894.0,21.6899,21.6981,21.6653,21.6817,68894.0
2021-06-28 12:15:00,26.42,26.47,26.41,26.45,43616.0,21.6817,21.7228,21.6735,21.7063,43616.0
2021-06-28 12:20:00,26.45,26.46,26.42,26.44,58418.0,21.7063,21.7145,21.6817,21.6981,58418.0
2021-06-28 12:25:00,26.44,26.44,26.41,26.43,56356.0,21.6981,21.6981,21.6735,21.6899,56356.0
2021-06-28 12:30:00,26.43,26.43,26.39,26.43,102370.0,21.6899,21.6899,21.6571,21.6899,102370.0
2021-06-28 12:35:00,26.43,26.43,26.39,26.42,99453.0,21.6899,21.6899,21.6571,21.6817,99453.0
2021-06-28 12:40:00,26.41,26.45,26.41,26.44,42038.0,21.6735,21.7063,21.6735,21.6981,42038.0
2021-06-28 12:45:00,26.45,26.51,26.44,26.51,136981.0,21.7063,21.7556,21.6981,21.7556,136981.0
2021-06-28 12:50:00,26.51,26.52,26.47,26.48,61429.0,21.7556,21.7638,21.7228,21.731,61429.0
2021-06-28 12:55:00,26.48,26.48,26.46,26.47,31312.0,21.731,21.731,21.7145,21.7228,31312.0
2021-06-28 13:00:00,26.47,26.48,26.4,26.42,52951.0,21.7228,21.731,21.6653,21.6817,52951.0
2021-06-28 13:05:00,26.42,26.44,26.41,26.44,64493.0,21.6817,21.6981,21.6735,21.6981,64493.0
2021-06-28 13:10:00,26.44,26.45,26.41,26.42,122668.0,21.6981,21.7063,21.6735,21.6817,122668.0
2021-06-28 13:15:00,26.41,26.42,26.4,26.42,40244.0,21.6735,21.6817,21.6653,21.6817,40244.0
2021-06-28 13:20:00,26.42,26.43,26.39,26.41,66641.0,21.6817,21.6899,21.6571,21.6735,66641.0
2021-06-28 13:25:00,26.41,26.41,26.37,26.39,91937.0,21.6735,21.6735,21.6407,21.6571,91937.0
2021-06-28 13:30:00,26.39,26.41,26.37,26.39,46414.0,21.6571,21.6735,21.6407,21.6571,46414.0
2021-06-28 13:35:00,26.4,26.43,26.38,26.42,45838.0,21.6653,21.6899,21.6489,21.6817,45838.0
2021-06-28 13:40:00,26.42,26.48,26.41,26.47,72930.0,21.6817,21.731,21.6735,21.7228,72930.0
2021-06-28 13:45:00,26.48,26.5,26.46,26.49,72016.0,21.731,21.7474,21.7145,21.7392,72016.0
2021-06-28 13:50:00,26.49,26.52,26.48,26.49,89811.0,21.7392,21.7638,21.731,21.7392,89811.0
2021-06-28 13:55:00,26.48,26.49,26.45,26.46,42335.0,21.731,21.7392,21.7063,21.7145,42335.0
2021-06-28 14:00:00,26.46,26.49,26.43,26.48,51899.0,21.7145,21.7392,21.6899,21.731,51899.0
2021-06-28 14:05:00,26.48,26.5,26.47,26.48,29207.0,21.731,21.7474,21.7228,21.731,29207.0
2021-06-28 14:10:00,26.47,26.48,26.46,26.46,24186.0,21.7228,21.731,21.7145,21.7145,24186.0
2021-06-28 14:15:00,26.47,26.47,26.44,26.45,39910.0,21.7228,21.7228,21.6981,21.7063,39910.0
2021-06-28 14:20:00,26.46,26.48,26.45,26.48,27393.0,21.7145,21.731,21.7063,21.731,27393.0
2021-06-28 14:25:00,26.47,26.5,26.47,26.49,56530.0,21.7228,21.7474,21.7228,21.7392,56530.0
2021-06-28 14:30:00,26.49,26.51,26.48,26.49,38405.0,21.7392,21.7556,21.731,21.7392,38405.0
2021-06-28 14:35:00,26.5,26.5,26.47,26.49,45061.0,21.7474,21.7474,21.7228,21.7392,45061.0
2021-06-28 14:40:00,26.49,26.49,26.47,26.48,42476.0,21.7392,21.7392,21.7228,21.731,42476.0
2021-06-28 14:45:00,26.47,26.5,26.47,26.49,41853.0,21.7228,21.7474,21.7228,21.7392,41853.0
2021-06-28 14:50:00,26.49,26.51,26.48,26.49,49378.0,21.7392,21.7556,21.731,21.7392,49378.0
2021-06-28 14:55:00,26.49,26.5,26.46,26.47,70500.0,21.7392,21.7474,21.7145,21.7228,70500.0
2021-06-28 15:00:00,26.48,26.5,26.47,26.47,54957.0,21.731,21.7474,21.7228,21.7228,54957.0
2021-06-28 15:05:00,26.47,26.49,26.46,26.48,97661.0,21.7228,21.7392,21.7145,21.731,97661.0
2021-06-28 15:10:00,26.47,26.49,26.46,26.48,84290.0,21.7228,21.7392,21.7145,21.731,84290.0
2021-06-28 15:15:00,26.49,26.49,26.46,26.46,64635.0,21.7392,21.7392,21.7145,21.7145,64635.0
2021-06-28 15:20:00,26.46,26.48,26.45,26.45,76320.0,21.7145,21.731,21.7063,21.7063,76320.0
2021-06-28 15:25:00,26.45,26.46,26.43,26.43,84125.0,21.7063,21.7145,21.6899,21.6899,84125.0
2021-06-28 15:30:00,26.44,26.45,26.42,26.43,81385.0,21.6981,21.7063,21.6817,21.6899,81385.0
2021-06-28 15:35:00,26.43,26.45,26.42,26.43,95419.0,21.6899,21.7063,21.6817,21.6899,95419.0
2021-06-28 15:40:00,26.43,26.43,26.4,26.4,90110.0,21.6899,21.6899,21.6653,21.6653,90110.0
2021-06-28 15:45:00,26.41,26.42,26.38,26.39,217960.0,21.6735,21.6817,21.6489,21.6571,217960.0
2021-06-28 15:50:00,26.4,26.45,26.39,26.43,445487.0,21.6653,21.7063,21.6571,21.6899,445487.0
2021-06-28 15:55:00,26.43,26.47,26.42,26.45,394984.0,21.6899,21.7228,21.6817,21.7063,394984.0
2021-06-29 09:30:00,26.55,26.71,26.55,26.59,244319.0,21.7884,21.9197,21.7884,21.8212,244319.0
2021-06-29 09:35:00,26.59,26.69,26.58,26.6,167758.0,21.8212,21.9033,21.813,21.8294,167758.0
2021-06-29 09:40:00,26.62,26.65,26.54,26.56,125964.0,21.8459,21.8705,21.7802,21.7966,125964.0
2021-06-29 09:45:00,26.55,26.59,26.51,26.52,77770.0,21.7884,21.8212,21.7556,21.7638,77770.0
2021-06-29 09:50:00,26.52,26.55,26.46,26.49,154494.0,21.7638,21.7884,21.7145,21.7392,154494.0
2021-06-29 09:55:00,26.49,26.51,26.47,26.49,50694.0,21.7392,21.7556,21.7228,21.7392,50694.0
2021-06-29 10:00:00,26.49,26.5,26.4,26.47,185642.0,21.7392,21.7474,21.6653,21.7228,185642.0
2021-06-29 10:05:00,26.48,26.49,26.41,26.42,88373.0,21.731,21.7392,21.6735,21.6817,88373.0
2021-06-29 10:10:00,26.42,26.42,26.36,26.39,149243.0,21.6817,21.6817,21.6325,21.6571,149243.0
2021-06-29 10:15:00,26.39,26.42,26.37,26.4,59320.0,21.6571,21.6817,21.6407,21.6653,59320.0
2021-06-29 10:20:00,26.41,26.46,26.39,26.45,77525.0,21.6735,21.7145,21.6571,21.7063,77525.0
2021-06-29 10:25:00,26.45,26.5,26.45,26.48,99169.0,21.7063,21.7474,21.7063,21.731,99169.0
2021-06-29 10:30:00,26.47,26.49,26.44,26.46,136948.0,21.7228,21.7392,21.6981,21.7145,136948.0
2021-06-29 10:35:00,26.46,26.46,26.4,26.42,124500.0,21.7145,21.7145,21.6653,21.6817,124500.0
2021-06-29 10:40:00,26.41,26.43,26.39,26.42,71154.0,21.6735,21.6899,21.6571,21.6817,71154.0
2021-06-29 10:45:00,26.43,26.45,26.38,26.42,154793.0,21.6899,21.7063,21.6489,21.6817,154793.0
2021-06-29 10:50:00,26.42,26.44,26.4,26.44,52902.0,21.6817,21.6981,21.6653,21.6981,52902.0
2021-06-29 10:55:00,26.43,26.44,26.4,26.42,91583.0,21.6899,21.6981,21.6653,21.6817,91583.0
2021-06-29 11:00:00,26.41,26.45,26.38,26.39,136286.0,21.6735,21.7063,21.6489,21.6571,136286.0
2021-06-29 11:05:00,26.39,26.44,26.38,26.44,69151.0,21.6571,21.6981,21.6489,21.6981,69151.0
2021-06-29 11:10:00,26.43,26.46,26.42,26.45,112260.0,21.6899,21.7145,21.6817,21.7063,112260.0
2021-06-29 11:15:00,26.45,26.5,26.44,26.5,52766.0,21.7063,21.7474,21.6981,21.7474,52766.0
2021-06-29 11:20:00,26.5,26.51,26.46,26.47,104354.0,21.7474,21.7556,21.7145,21.7228,104354.0
2021-06-29 11:25:00,26.47,26.49,26.45,26.45,81276.0,21.7228,21.7392,21.7063,21.7063,81276.0
2021-06-29 11:30:00,26.45,26.47,26.44,26.44,144491.0,21.7063,21.7228,21.6981,21.6981,144491.0
2021-06-29 11:35:00,26.44,26.45,26.39,26.4,191667.0,21.6981,21.7063,21.6571,21.6653,191667.0
2021-06-29 11:40:00,26.4,26.44,26.38,26.4,116357.0,21.6653,21.6981,21.6489,21.6653,116357.0
2021-06-29 11:45:00,26.4,26.42,26.38,26.38,160372.0,21.6653,21.6817,21.6489,21.6489,160372.0
2021-06-29 11:50:00,26.38,26.4,26.36,26.39,69717.0,21.6489,21.6653,21.6325,21.6571,69717.0
2021-06-29 11:55:00,26.39,26.41,26.38,26.4,87377.0,21.6571,21.6735,21.6489,21.6653,87377.0
2021-06-29 12:00:00,26.4,26.41,26.38,26.39,42449.0,21.6653,21.6735,21.6489,21.6571,42449.0
2021-06-29 12:05:00,26.38,26.4,26.38,26.39,28937.0,21.6489,21.6653,21.6489,21.6571,28937.0
2021-06-29 12:10:00,26.39,26.4,26.38,26.39,36636.0,21.6571,21.6653,21.6489,21.6571,36636.0
2021-06-29 12:15:00,26.39,26.41,26.38,26.4,30715.0,21.6571,21.6735,21.6489,21.6653,30715.0
2021-06-29 12:20:00,26.39,26.41,26.37,26.38,49465.0,21.6571,21.6735,21.6407,21.6489,49465.0
2021-06-29 12:25:00,26.38,26.38,26.35,26.35,71309.0,21.6489,21.6489,21.6243,21.6243,71309.0
2021-06-29 12:30:00,26.36,26.36,26.32,26.32,80863.0,21.6325,21.6325,21.5997,21.5997,80863.0
2021-06-29 12:35:00,26.33,26.36,26.31,26.32,132026.0,21.6079,21.6325,21.5915,21.5997,132026.0
2021-06-29 12:40:00,26.33,26.35,26.32,26.33,32311.0,21.6079,21.6243,21.5997,21.6079,32311.0
2021-06-29 12:45:00,26.33,26.34,26.31,26.33,55449.0,21.6079,21.6161,21.5915,21.6079,55449.0
2021-06-29 12:50:00,26.33,26.34,26.31,26.33,59446.0,21.6079,21.6161,21.5915,21.6079,59446.0
2021-06-29 12:55:00,26.33,26.34,26.32,26.34,34954.0,21.6079,21.6161,21.5997,21.6161,34954.0
2021-06-29 13:00:00,26.34,26.35,26.32,26.33,12329.0,21.6161,21.6243,21.5997,21.6079,12329.0
2021-06-29 13:05:00,26.32,26.36,26.32,26.36,18451.0,21.5997,21.6325,21.5997,21.6325,18451.0
2021-06-29 13:10:00,26.36,26.36,26.34,26.36,33255.0,21.6325,21.6325,21.6161,21.6325,33255.0
2021-06-29 13:15:00,26.36,26.37,26.35,26.35,29611.0,21.6325,21.6407,21.6243,21.6243,29611.0
2021-06-29 13:20:00,26.36,26.39,26.35,26.39,21041.0,21.6325,21.6571,21.6243,21.6571,21041.0
2021-06-29 13:25:00,26.39,26.41,26.37,26.39,79023.0,21.6571,21.6735,21.6407,21.6571,79023.0
2021-06-29 13:30:00,26.39,26.41,26.38,26.39,40508.0,21.6571,21.6735,21.6489,21.6571,40508.0
2021-06-29 13:35:00,26.39,26.4,26.37,26.38,14562.0,21.6571,21.6653,21.6407,21.6489,14562.0
2021-06-29 13:40:00,26.37,26.38,26.36,26.38,24309.0,21.6407,21.6489,21.6325,21.6489,24309.0
2021-06-29 13:45:00,26.38,26.38,26.36,26.36,38181.0,21.6489,21.6489,21.6325,21.6325,38181.0
2021-06-29 13:50:00,26.37,26.37,26.35,26.36,23186.0,21.6407,21.6407,21.6243,21.6325,23186.0
2021-06-29 13:55:00,26.37,26.37,26.34,26.36,39121.0,21.6407,21.6407,21.6161,21.6325,39121.0
2021-06-29 14:00:00,26.36,26.36,26.33,26.35,45544.0,21.6325,21.6325,21.6079,21.6243,45544.0
2021-06-29 14:05:00,26.36,26.36,26.33,26.35,28292.0,21.6325,21.6325,21.6079,21.6243,28292.0
2021-06-29 14:10:00,26.34,26.35,26.33,26.35,20375.0,21.6161,21.6243,21.6079,21.6243,20375.0
2021-06-29 14:15:00,26.35,26.36,26.33,26.33,17317.0,21.6243,21.6325,21.6079,21.6079,17317.0
2021-06-29 14:20:00,26.34,26.36,26.34,26.35,24453.0,21.6161,21.6325,21.6161,21.6243,24453.0
2021-06-29 14:25:00,26.35,26.36,26.34,26.35,21082.0,21.6243,21.6325,21.6161,21.6243,21082.0
2021-06-29 14:30:00,26.36,26.38,26.33,26.34,45421.0,21.6325,21.6489,21.6079,21.6161,45421.0
2021-06-29 14:35:00,26.34,26.34,26.31,26.33,49024.0,21.6161,21.6161,21.5915,21.6079,49024.0
2021-06-29 14:40:00,26.33,26.33,26.31,26.31,79111.0,21.6079,21.6079,21.5915,21.5915,79111.0
2021-06-29 14:45:00,26.31,26.32,26.3,26.31,127879.0,21.5915,21.5997,21.5832,21.5915,127879.0
2021-06-29 14:50:00,26.31,26.33,26.3,26.33,54749.0,21.5915,21.6079,21.5832,21.6079,54749.0
2021-06-29 14:55:00,26.33,26.35,26.32,26.35,57738.0,21.6079,21.6243,21.5997,21.6243,57738.0
2021-06-29 15:00:00,26.34,26.35,26.33,26.33,48155.0,21.6161,21.6243,21.6079,21.6079,48155.0
2021-06-29 15:05:00,26.34,26.35,26.33,26.34,39037.0,21.6161,21.6243,21.6079,21.6161,39037.0
2021-06-29 15:10:00,26.34,26.36,26.33,26.34,49032.0,21.6161,21.6325,21.6079,21.6161,49032.0
2021-06-29 15:15:00,26.34,26.34,26.32,26.32,29798.0,21.6161,21.6161,21.5997,21.5997,29798.0
2021-06-29 15:20:00,26.32,26.33,26.32,26.33,72561.0,21.5997,21.6079,21.5997,21.6079,72561.0
2021-06-29 15:25:00,26.33,26.34,26.31,26.32,76236.0,21.6079,21.6161,21.5915,21.5997,76236.0
2021-06-29 15:30:00,26.32,26.34,26.31,26.32,82301.0,21.5997,21.6161,21.5915,21.5997,82301.0
2021-06-29 15:35:00,26.31,26.32,26.3,26.32,63649.0,21.5915,21.5997,21.5832,21.5997,63649.0
2021-06-29 15:40:00,26.31,26.32,26.29,26.3,190613.0,21.5915,21.5997,21.575,21.5832,190613.0
2021-06-29 15:45:00,26.29,26.3,26.28,26.3,112743.0,21.575,21.5832,21.5668,21.5832,112743.0
2021-06-29 15:50:00,26.29,26.31,26.29,26.29,149652.0,21.575,21.5915,21.575,21.575,149652.0
2021-06-29 15:55:00,26.3,26.3,26.27,26.27,326031.0,21.5832,21.5832,21.5586,21.5586,326031.0
2021-06-30 09:30:00,26.3,26.39,26.27,26.32,293445.0,21.5832,21.6571,21.5586,21.5997,293445.0
2021-06-30 09:35:00,26.33,26.35,26.28,26.33,123361.0,21.6079,21.6243,21.5668,21.6079,123361.0
2021-06-30 09:40:00,26.33,26.47,26.33,26.42,118526.0,21.6079,21.7228,21.6079,21.6817,118526.0
2021-06-30 09:45:00,26.43,26.44,26.37,26.42,148246.0,21.6899,21.6981,21.6407,21.6817,148246.0
2021-06-30 09:50:00,26.42,26.48,26.41,26.45,96998.0,21.6817,21.731,21.6735,21.7063,96998.0
2021-06-30 09:55:00,26.44,26.54,26.43,26.52,236504.0,21.6981,21.7802,21.6899,21.7638,236504.0
2021-06-30 10:00:00,26.52,26.55,26.5,26.51,215899.0,21.7638,21.7884,21.7474,21.7556,215899.0
2021-06-30 10:05:00,26.5,26.51,26.45,26.48,98150.0,21.7474,21.7556,21.7063,21.731,98150.0
2021-06-30 10:10:00,26.47,26.54,26.46,26.52,147933.0,21.7228,21.7802,21.7145,21.7638,147933.0
2021-06-30 10:15:00,26.52,26.53,26.44,26.45,103553.0,21.7638,21.772,21.6981,21.7063,103553.0
2021-06-30 10:20:00,26.45,26.49,26.43,26.46,71412.0,21.7063,21.7392,21.6899,21.7145,71412.0
2021-06-30 10:25:00,26.46,26.47,26.42,26.45,79551.0,21.7145,21.7228,21.6817,21.7063,79551.0
2021-06-30 10:30:00,26.45,26.53,26.42,26.52,66026.0,21.7063,21.772,21.6817,21.7638,66026.0
2021-06-30 10:35:00,26.52,26.59,26.51,26.52,168909.0,21.7638,21.8212,21.7556,21.7638,168909.0
2021-06-30 10:40:00,26.53,26.54,26.43,26.45,115662.0,21.772,21.7802,21.6899,21.7063,115662.0
2021-06-30 10:45:00,26.45,26.46,26.39,26.46,102229.0,21.7063,21.7145,21.6571,21.7145,102229.0
2021-06-30 10:50:00,26.45,26.45,26.36,26.37,77584.0,21.7063,21.7063,21.6325,21.6407,77584.0
2021-06-30 10:55:00,26.37,26.38,26.33,26.33,161272.0,21.6407,21.6489,21.6079,21.6079,161272.0
2021-06-30 11:00:00,26.34,26.34,26.29,26.3,279101.0,21.6161,21.6161,21.575,21.5832,279101.0
2021-06-30 11:05:00,26.3,26.33,26.29,26.32,87192.0,21.5832,21.6079,21.575,21.5997,87192.0
2021-06-30 11:10:00,26.32,26.33,26.29,26.32,147522.0,21.5997,21.6079,21.575,21.5997,147522.0
2021-06-30 11:15:00,26.32,26.33,26.29,26.32,136739.0,21.5997,21.6079,21.575,21.5997,136739.0
2021-06-30 11:20:00,26.32,26.37,26.29,26.36,61142.0,21.5997,21.6407,21.575,21.6325,61142.0
2021-06-30 11:25:00,26.36,26.38,26.32,26.37,114665.0,21.6325,21.6489,21.5997,21.6407,114665.0
2021-06-30 11:30:00,26.37,26.38,26.29,26.32,295653.0,21.6407,21.6489,21.575,21.5997,295653.0
2021-06-30 11:35:00,26.32,26.37,26.31,26.35,34697.0,21.5997,21.6407,21.5915,21.6243,34697.0
2021-06-30 11:40:00,26.35,26.38,26.34,26.36,59627.0,21.6243,21.6489,21.6161,21.6325,59627.0
2021-06-30 11:45:00,26.36,26.37,26.34,26.34,36052.0,21.6325,21.6407,21.6161,21.6161,36052.0
2021-06-30 11:50:00,26.35,26.38,26.34,26.36,29487.0,21.6243,21.6489,21.6161,21.6325,29487.0
2021-06-30 11:55:00,26.36,26.38,26.35,26.36,50231.0,21.6325,21.6489,21.6243,21.6325,50231.0
2021-06-30 12:00:00,26.37,26.43,26.37,26.41,59937.0,21.6407,21.6899,21.6407,21.6735,59937.0
2021-06-30 12:05:00,26.41,26.41,26.37,26.38,64545.0,21.6735,21.6735,21.6407,21.6489,64545.0
2021-06-30 12:10:00,26.38,26.4,26.38,26.39,23403.0,21.6489,21.6653,21.6489,21.6571,23403.0
2021-06-30 12:15:00,26.39,26.4,26.38,26.39,9971.0,21.6571,21.6653,21.6489,21.6571,9971.0
2021-06-30 12:20:00,26.39,26.41,26.38,26.41,39458.0,21.6571,21.6735,21.6489,21.6735,39458.0
2021-06-30 12:25:00,26.4,26.42,26.39,26.42,70522.0,21.6653,21.6817,21.6571,21.6817,70522.0
2021-06-30 12:30:00,26.42,26.44,26.41,26.43,21846.0,21.6817,21.6981,21.6735,21.6899,21846.0
2021-06-30 12:35:00,26.42,26.46,26.42,26.44,24619.0,21.6817,21.7145,21.6817,21.6981,24619.0
2021-06-30 12:40:00,26.45,26.45,26.42,26.45,35211.0,21.7063,21.7063,21.6817,21.7063,35211.0
2021-06-30 12:45:00,26.45,26.45,26.43,26.44,15088.0,21.7063,21.7063,21.6899,21.6981,15088.0
2021-06-30 12:50:00,26.44,26.45,26.42,26.45,29961.0,21.6981,21.7063,21.6817,21.7063,29961.0
2021-06-30 12:55:00,26.45,26.46,26.43,26.44,26751.0,21.7063,21.7145,21.6899,21.6981,26751.0
2021-06-30 13:00:00,26.44,26.44,26.43,26.43,15742.0,21.6981,21.6981,21.6899,21.6899,15742.0
2021-06-30 13:05:00,26.43,26.46,26.43,26.45,22915.0,21.6899,21.7145,21.6899,21.7063,22915.0
2021-06-30 13:10:00,26.46,26.47,26.43,26.44,30587.0,21.7145,21.7228,21.6899,21.6981,30587.0
2021-06-30 13:15:00,26.44,26.45,26.43,26.43,20286.0,21.6981,21.7063,21.6899,21.6899,20286.0
2021-06-30 13:20:00,26.44,26.45,26.43,26.44,48487.0,21.6981,21.7063,21.6899,21.6981,48487.0
2021-06-30 13:25:00,26.45,26.47,26.44,26.45,47152.0,21.7063,21.7228,21.6981,21.7063,47152.0
2021-06-30 13:30:00,26.45,26.46,26.44,26.46,22166.0,21.7063,21.7145,21.6981,21.7145,22166.0
2021-06-30 13:35:00,26.46,26.46,26.44,26.45,26196.0,21.7145,21.7145,21.6981,21.7063,26196.0
2021-06-30 13:40:00,26.44,26.44,26.41,26.42,20078.0,21.6981,21.6981,21.6735,21.6817,20078.0
2021-06-30 13:45:00,26.42,26.42,26.4,26.42,39795.0,21.6817,21.6817,21.6653,21.6817,39795.0
2021-06-30 13:50:00,26.41,26.42,26.4,26.41,11890.0,21.6735,21.6817,21.6653,21.6735,11890.0
2021-06-30 13:55:00,26.41,26.41,26.38,26.39,42486.0,21.6735,21.6735,21.6489,21.6571,42486.0
2021-06-30 14:00:00,26.39,26.4,26.38,26.39,25827.0,21.6571,21.6653,21.6489,21.6571,25827.0
2021-06-30 14:05:00,26.38,26.39,26.36,26.36,31990.0,21.6489,21.6571,21.6325,21.6325,31990.0
2021-06-30 14:10:00,26.37,26.38,26.35,26.38,41614.0,21.6407,21.6489,21.6243,21.6489,41614.0
2021-06-30 14:15:00,26.38,26.41,26.37,26.41,20670.0,21.6489,21.6735,21.6407,21.6735,20670.0
2021-06-30 14:20:00,26.4,26.44,26.4,26.44,44610.0,21.6653,21.6981,21.6653,21.6981,44610.0
2021-06-30 14:25:00,26.44,26.45,26.42,26.42,26506.0,21.6981,21.7063,21.6817,21.6817,26506.0
2021-06-30 14:30:00,26.42,26.44,26.42,26.44,26383.0,21.6817,21.6981,21.6817,21.6981,26383.0
2021-06-30 14:35:00,26.44,26.44,26.41,26.42,34819.0,21.6981,21.6981,21.6735,21.6817,34819.0
2021-06-30 14:40:00,26.42,26.43,26.41,26.42,26595.0,21.6817,21.6899,21.6735,21.6817,26595.0
2021-06-30 14:45:00,26.42,26.43,26.4,26.43,44264.0,21.6817,21.6899,21.6653,21.6899,44264.0
2021-06-30 14:50:00,26.43,26.43,26.41,26.42,12768.0,21.6899,21.6899,21.6735,21.6817,12768.0
2021-06-30 14:55:00,26.41,26.44,26.41,26.43,37873.0,21.6735,21.6981,21.6735,21.6899,37873.0
2021-06-30 15:00:00,26.43,26.43,26.41,26.42,18408.0,21.6899,21.6899,21.6735,21.6817,18408.0
2021-06-30 15:05:00,26.42,26.42,26.4,26.41,51545.0,21.6817,21.6817,21.6653,21.6735,51545.0
2021-06-30 15:10:00,26.41,26.42,26.39,26.41,32465.0,21.6735,21.6817,21.6571,21.6735,32465.0
2021-06-30 15:15:00,26.42,26.43,26.41,26.43,23724.0,21.6817,21.6899,21.6735,21.6899,23724.0
2021-06-30 15:20:00,26.43,26.44,26.41,26.42,78402.0,21.6899,21.6981,21.6735,21.6817,78402.0
2021-06-30 15:25:00,26.42,26.43,26.41,26.43,68291.0,21.6817,21.6899,21.6735,21.6899,68291.0
2021-06-30 15:30:00,26.42,26.43,26.41,26.42,27285.0,21.6817,21.6899,21.6735,21.6817,27285.0
2021-06-30 15:35:00,26.43,26.44,26.42,26.43,37179.0,21.6899,21.6981,21.6817,21.6899,37179.0
2021-06-30 15:40:00,26.43,26.43,26.38,26.4,88957.0,21.6899,21.6899,21.6489,21.6653,88957.0
2021-06-30 15:45:00,26.4,26.41,26.37,26.38,67461.0,21.6653,21.6735,21.6407,21.6489,67461.0
2021-06-30 15:50:00,26.37,26.42,26.37,26.42,184170.0,21.6407,21.6817,21.6407,21.6817,184170.0
2021-06-30 15:55:00,26.42,26.43,26.41,26.42,197514.0,21.6817,21.6899,21.6735,21.6817,197514.0
2021-07-01 09:30:00,27.12,27.23,26.95,26.97,711165.0,22.2562,22.3465,22.1167,22.1331,711165.0
2021-07-01 09:35:00,26.97,27.11,26.97,27.11,296937.0,22.1331,22.248,22.1331,22.248,296937.0
2021-07-01 09:40:00,27.11,27.18,27.09,27.13,249353.0,22.248,22.3054,22.2316,22.2644,249353.0
2021-07-01 09:45:00,27.12,27.16,26.97,27.0,415181.0,22.2562,22.289,22.1331,22.1577,415181.0
2021-07-01 09:50:00,27.0,27.01,26.88,27.0,406957.0,22.1577,22.1659,22.0592,22.1577,406957.0
2021-07-01 09:55:00,27.0,27.04,26.98,27.0,205900.0,22.1577,22.1905,22.1413,22.1577,205900.0
2021-07-01 10:00:00,27.0,27.08,26.99,27.04,170367.0,22.1577,22.2234,22.1495,22.1905,170367.0
2021-07-01 10:05:00,27.04,27.13,27.02,27.12,110174.0,22.1905,22.2644,22.1741,22.2562,110174.0
2021-07-01 10:10:00,27.12,27.14,27.08,27.12,144149.0,22.2562,22.2726,22.2234,22.2562,144149.0
2021-07-01 10:15:00,27.12,27.21,27.09,27.2,198566.0,22.2562,22.33,22.2316,22.3218,198566.0
2021-07-01 10:20:00,27.2,27.22,27.17,27.21,175140.0,22.3218,22.3382,22.2972,22.33,175140.0
2021-07-01 10:25:00,27.21,27.22,27.09,27.12,100743.0,22.33,22.3382,22.2316,22.2562,100743.0
2021-07-01 10:30:00,27.12,27.12,27.05,27.06,84809.0,22.2562,22.2562,22.1987,22.2069,84809.0
2021-07-01 10:35:00,27.06,27.07,26.98,27.0,231637.0,22.2069,22.2151,22.1413,22.1577,231637.0
2021-07-01 10:40:00,27.0,27.06,26.99,27.05,130319.0,22.1577,22.2069,22.1495,22.1987,130319.0
2021-07-01 10:45:00,27.05,27.08,27.01,27.01,86602.0,22.1987,22.2234,22.1659,22.1659,86602.0
2021-07-01 10:50:00,27.01,27.04,26.97,26.98,97923.0,22.1659,22.1905,22.1331,22.1413,97923.0
2021-07-01 10:55:00,26.98,27.04,26.98,26.99,71683.0,22.1413,22.1905,22.1413,22.1495,71683.0
2021-07-01 11:00:00,26.99,27.01,26.96,26.98,65539.0,22.1495,22.1659,22.1249,22.1413,65539.0
2021-07-01 11:05:00,26.98,27.02,26.97,26.99,63974.0,22.1413,22.1741,22.1331,22.1495,63974.0
2021-07-01 11:10:00,26.99,27.0,26.94,26.95,70749.0,22.1495,22.1577,22.1085,22.1167,70749.0
2021-07-01 11:15:00,26.95,26.96,26.91,26.92,63740.0,22.1167,22.1249,22.0838,22.0921,63740.0
2021-07-01 11:20:00,26.92,26.94,26.88,26.89,79543.0,22.0921,22.1085,22.0592,22.0674,79543.0
2021-07-01 11:25:00,26.9,26.98,26.88,26.97,144918.0,22.0756,22.1413,22.0592,22.1331,144918.0
2021-07-01 11:30:00,26.98,26.99,26.94,26.99,115747.0,22.1413,22.1495,22.1085,22.1495,115747.0
2021-07-01 11:35:00,26.98,27.0,26.96,26.99,45623.0,22.1413,22.1577,22.1249,22.1495,45623.0
2021-07-01 11:40:00,26.99,27.0,26.96,26.99,64904.0,22.1495,22.1577,22.1249,22.1495,64904.0
2021-07-01 11:45:00,27.0,27.02,26.98,27.02,48014.0,22.1577,22.1741,22.1413,22.1741,48014.0
2021-07-01 11:50:00,27.02,27.03,27.01,27.02,27543.0,22.1741,22.1823,22.1659,22.1741,27543.0
2021-07-01 11:55:00,27.02,27.03,27.0,27.02,24800.0,22.1741,22.1823,22.1577,22.1741,24800.0
2021-07-01 12:00:00,27.02,27.03,27.0,27.0,37349.0,22.1741,22.1823,22.1577,22.1577,37349.0
2021-07-01 12:05:00,27.0,27.03,27.0,27.01,56516.0,22.1577,22.1823,22.1577,22.1659,56516.0
2021-07-01 12:10:00,27.01,27.02,26.97,26.97,32998.0,22.1659,22.1741,22.1331,22.1331,32998.0
2021-07-01 12:15:00,26.98,27.0,26.96,27.0,45464.0,22.1413,22.1577,22.1249,22.1577,45464.0
2021-07-01 12:20:00,26.99,27.02,26.98,26.99,40587.0,22.1495,22.1741,22.1413,22.1495,40587.0
2021-07-01 12:25:00,26.98,27.02,26.98,27.02,15125.0,22.1413,22.1741,22.1413,22.1741,15125.0
2021-07-01 12:30:00,27.01,27.02,27.01,27.02,29530.0,22.1659,22.1741,22.1659,22.1741,29530.0
2021-07-01 12:35:00,27.02,27.04,27.01,27.03,34109.0,22.1741,22.1905,22.1659,22.1823,34109.0
2021-07-01 12:40:00,27.04,27.06,27.03,27.04,57223.0,22.1905,22.2069,22.1823,22.1905,57223.0
2021-07-01 12:45:00,27.05,27.06,27.03,27.04,22761.0,22.1987,22.2069,22.1823,22.1905,22761.0
2021-07-01 12:50:00,27.04,27.06,27.03,27.04,46819.0,22.1905,22.2069,22.1823,22.1905,46819.0
2021-07-01 12:55:00,27.05,27.06,27.03,27.05,39234.0,22.1987,22.2069,22.1823,22.1987,39234.0
2021-07-01 13:00:00,27.04,27.06,27.03,27.06,18555.0,22.1905,22.2069,22.1823,22.2069,18555.0
2021-07-01 13:05:00,27.05,27.1,27.05,27.1,88784.0,22.1987,22.2398,22.1987,22.2398,88784.0
2021-07-01 13:10:00,27.09,27.1,27.07,27.08,55117.0,22.2316,22.2398,22.2151,22.2234,55117.0
2021-07-01 13:15:00,27.08,27.13,27.08,27.13,73449.0,22.2234,22.2644,22.2234,22.2644,73449.0
2021-07-01 13:20:00,27.13,27.13,27.1,27.12,72345.0,22.2644,22.2644,22.2398,22.2562,72345.0
2021-07-01 13:25:00,27.12,27.12,27.1,27.11,42815.0,22.2562,22.2562,22.2398,22.248,42815.0
2021-07-01 13:30:00,27.11,27.12,27.09,27.11,49680.0,22.248,22.2562,22.2316,22.248,49680.0
2021-07-01 13:35:00,27.11,27.11,27.07,27.08,62417.0,22.248,22.248,22.2151,22.2234,62417.0
2021-07-01 13:40:00,27.08,27.09,27.01,27.03,117658.0,22.2234,22.2316,22.1659,22.1823,117658.0
2021-07-01 13:45:00,27.02,27.03,26.99,27.0,55106.0,22.1741,22.1823,22.1495,22.1577,55106.0
2021-07-01 13:50:00,27.0,27.03,26.98,27.03,86935.0,22.1577,22.1823,22.1413,22.1823,86935.0
2021-07-01 13:55:00,27.03,27.06,27.02,27.04,109712.0,22.1823,22.2069,22.1741,22.1905,109712.0
2021-07-01 14:00:00,27.04,27.06,27.0,27.0,165387.0,22.1905,22.2069,22.1577,22.1577,165387.0
2021-07-01 14:05:00,27.01,27.02,26.99,27.0,200148.0,22.1659,22.1741,22.1495,22.1577,200148.0
2021-07-01 14:10:00,27.0,27.04,26.99,27.02,96752.0,22.1577,22.1905,22.1495,22.1741,96752.0
2021-07-01 14:15:00,27.02,27.04,27.0,27.02,41891.0,22.1741,22.1905,22.1577,22.1741,41891.0
2021-07-01 14:20:00,27.03,27.07,27.02,27.06,37797.0,22.1823,22.2151,22.1741,22.2069,37797.0
2021-07-01 14:25:00,27.06,27.08,27.05,27.06,65155.0,22.2069,22.2234,22.1987,22.2069,65155.0
2021-07-01 14:30:00,27.07,27.08,27.05,27.06,40330.0,22.2151,22.2234,22.1987,22.2069,40330.0
2021-07-01 14:35:00,27.06,27.08,27.05,27.07,37140.0,22.2069,22.2234,22.1987,22.2151,37140.0
2021-07-01 14:40:00,27.06,27.08,27.06,27.06,35065.0,22.2069,22.2234,22.2069,22.2069,35065.0
2021-07-01 14:45:00,27.06,27.09,27.05,27.09,52441.0,22.2069,22.2316,22.1987,22.2316,52441.0
2021-07-01 14:50:00,27.09,27.1,27.08,27.08,102212.0,22.2316,22.2398,22.2234,22.2234,102212.0
2021-07-01 14:55:00,27.08,27.11,27.08,27.11,60165.0,22.2234,22.248,22.2234,22.248,60165.0
2021-07-01 15:00:00,27.11,27.11,27.08,27.08,99250.0,22.248,22.248,22.2234,22.2234,99250.0
2021-07-01 15:05:00,27.09,27.09,27.07,27.08,63418.0,22.2316,22.2316,22.2151,22.2234,63418.0
2021-07-01 15:10:00,27.08,27.08,27.05,27.07,50639.0,22.2234,22.2234,22.1987,22.2151,50639.0
2021-07-01 15:15:00,27.07,27.07,27.04,27.06,46580.0,22.2151,22.2151,22.1905,22.2069,46580.0
2021-07-01 15:20:00,27.07,27.07,27.05,27.05,50153.0,22.2151,22.2151,22.1987,22.1987,50153.0
2021-07-01 15:25:00,27.05,27.06,27.03,27.05,63803.0,22.1987,22.2069,22.1823,22.1987,63803.0
2021-07-01 15:30:00,27.05,27.06,27.01,27.02,137300.0,22.1987,22.2069,22.1659,22.1741,137300.0
2021-07-01 15:35:00,27.02,27.04,27.01,27.03,76741.0,22.1741,22.1905,22.1659,22.1823,76741.0
2021-07-01 15:40:00,27.03,27.06,27.02,27.04,131423.0,22.1823,22.2069,22.1741,22.1905,131423.0
2021-07-01 15:45:00,27.04,27.06,27.03,27.04,144980.0,22.1905,22.2069,22.1823,22.1905,144980.0
2021-07-01 15:50:00,27.04,27.05,27.03,27.05,134774.0,22.1905,22.1987,22.1823,22.1987,134774.0
2021-07-01 15:55:00,27.05,27.08,27.04,27.08,327150.0,22.1987,22.2234,22.1905,22.2234,327150.0
2021-07-02 09:30:00,26.96,26.96,26.81,26.87,257950.0,22.1249,22.1249,22.0018,22.051,257950.0
2021-07-02 09:35:00,26.87,26.92,26.81,26.83,145862.0,22.051,22.0921,22.0018,22.0182,145862.0
2021-07-02 09:40:00,26.83,26.85,26.74,26.81,157499.0,22.0182,22.0346,21.9443,22.0018,157499.0
2021-07-02 09:45:00,26.81,26.81,26.76,26.78,129696.0,22.0018,22.0018,21.9607,21.9772,129696.0
2021-07-02 09:50:00,26.77,26.84,26.76,26.81,76374.0,21.969,22.0264,21.9607,22.0018,76374.0
2021-07-02 09:55:00,26.8,26.86,26.78,26.86,60706.0,21.9936,22.0428,21.9772,22.0428,60706.0
2021-07-02 10:00:00,26.85,26.86,26.83,26.84,86162.0,22.0346,22.0428,22.0182,22.0264,86162.0
2021-07-02 10:05:00,26.84,26.84,26.73,26.74,94068.0,22.0264,22.0264,21.9361,21.9443,94068.0
2021-07-02 10:10:00,26.73,26.74,26.72,26.73,67237.0,21.9361,21.9443,21.9279,21.9361,67237.0
2021-07-02 10:15:00,26.73,26.79,26.71,26.78,91717.0,21.9361,21.9854,21.9197,21.9772,91717.0
2021-07-02 10:20:00,26.79,26.79,26.71,26.77,54240.0,21.9854,21.9854,21.9197,21.969,54240.0
2021-07-02 10:25:00,26.78,26.84,26.78,26.82,59349.0,21.9772,22.0264,21.9772,22.01,59349.0
2021-07-02 10:30:00,26.82,26.85,26.8,26.8,84349.0,22.01,22.0346,21.9936,21.9936,84349.0
2021-07-02 10:35:00,26.8,26.8,26.73,26.78,56081.0,21.9936,21.9936,21.9361,21.9772,56081.0
2021-07-02 10:40:00,26.78,26.79,26.76,26.77,49993.0,21.9772,21.9854,21.9607,21.969,49993.0
2021-07-02 10:45:00,26.77,26.79,26.76,26.78,37587.0,21.969,21.9854,21.9607,21.9772,37587.0
2021-07-02 10:50:00,26.78,26.8,26.75,26.79,61558.0,21.9772,21.9936,21.9525,21.9854,61558.0
2021-07-02 10:55:00,26.79,26.81,26.77,26.8,27100.0,21.9854,22.0018,21.969,21.9936,27100.0
2021-07-02 11:00:00,26.8,26.81,26.77,26.77,41532.0,21.9936,22.0018,21.969,21.969,41532.0
2021-07-02 11:05:00,26.77,26.79,26.75,26.76,45692.0,21.969,21.9854,21.9525,21.9607,45692.0
2021-07-02 11:10:00,26.76,26.81,26.75,26.8,139037.0,21.9607,22.0018,21.9525,21.9936,139037.0
2021-07-02 11:15:00,26.79,26.81,26.77,26.8,60489.0,21.9854,22.0018,21.969,21.9936,60489.0
2021-07-02 11:20:00,26.8,26.82,26.79,26.8,120135.0,21.9936,22.01,21.9854,21.9936,120135.0
2021-07-02 11:25:00,26.81,26.84,26.79,26.83,33796.0,22.0018,22.0264,21.9854,22.0182,33796.0
2021-07-02 11:30:00,26.84,26.84,26.78,26.79,100324.0,22.0264,22.0264,21.9772,21.9854,100324.0
2021-07-02 11:35:00,26.79,26.79,26.76,26.79,79202.0,21.9854,21.9854,21.9607,21.9854,79202.0
2021-07-02 11:40:00,26.79,26.79,26.76,26.79,28556.0,21.9854,21.9854,21.9607,21.9854,28556.0
2021-07-02 11:45:00,26.78,26.79,26.77,26.78,24369.0,21.9772,21.9854,21.969,21.9772,24369.0
2021-07-02 11:50:00,26.78,26.8,26.77,26.8,27297.0,21.9772,21.9936,21.969,21.9936,27297.0
2021-07-02 11:55:00,26.8,26.83,26.78,26.82,57078.0,21.9936,22.0182,21.9772,22.01,57078.0
2021-07-02 12:00:00,26.82,26.85,26.81,26.85,48140.0,22.01,22.0346,22.0018,22.0346,48140.0
2021-07-02 12:05:00,26.85,26.85,26.81,26.82,35291.0,22.0346,22.0346,22.0018,22.01,35291.0
2021-07-02 12:10:00,26.81,26.84,26.81,26.81,20191.0,22.0018,22.0264,22.0018,22.0018,20191.0
2021-07-02 12:15:00,26.8,26.84,26.8,26.83,24155.0,21.9936,22.0264,21.9936,22.0182,24155.0
2021-07-02 12:20:00,26.83,26.84,26.81,26.82,19747.0,22.0182,22.0264,22.0018,22.01,19747.0
2021-07-02 12:25:00,26.82,26.83,26.81,26.82,11920.0,22.01,22.0182,22.0018,22.01,11920.0
2021-07-02 12:30:00,26.83,26.87,26.82,26.87,35746.0,22.0182,22.051,22.01,22.051,35746.0
2021-07-02 12:35:00,26.87,26.87,26.83,26.87,38828.0,22.051,22.051,22.0182,22.051,38828.0
2021-07-02 12:40:00,26.86,26.89,26.86,26.89,15794.0,22.0428,22.0674,22.0428,22.0674,15794.0
2021-07-02 12:45:00,26.89,26.91,26.86,26.91,47284.0,22.0674,22.0838,22.0428,22.0838,47284.0
2021-07-02 12:50:00,26.9,26.94,26.88,26.94,55375.0,22.0756,22.1085,22.0592,22.1085,55375.0
2021-07-02 12:55:00,26.93,26.95,26.92,26.94,37287.0,22.1003,22.1167,22.0921,22.1085,37287.0
2021-07-02 13:00:00,26.94,26.97,26.93,26.97,44208.0,22.1085,22.1331,22.1003,22.1331,44208.0
2021-07-02 13:05:00,26.96,26.97,26.94,26.96,42780.0,22.1249,22.1331,22.1085,22.1249,42780.0
2021-07-02 13:10:00,26.96,26.96,26.93,26.94,47902.0,22.1249,22.1249,22.1003,22.1085,47902.0
2021-07-02 13:15:00,26.94,26.94,26.92,26.93,15877.0,22.1085,22.1085,22.0921,22.1003,15877.0
2021-07-02 13:20:00,26.93,26.94,26.92,26.94,25810.0,22.1003,22.1085,22.0921,22.1085,25810.0
2021-07-02 13:25:00,26.93,26.96,26.92,26.95,32132.0,22.1003,22.1249,22.0921,22.1167,32132.0
2021-07-02 13:30:00,26.96,26.96,26.94,26.94,23210.0,22.1249,22.1249,22.1085,22.1085,23210.0
2021-07-02 13:35:00,26.94,26.96,26.94,26.96,17758.0,22.1085,22.1249,22.1085,22.1249,17758.0
2021-07-02 13:40:00,26.96,26.97,26.94,26.94,30993.0,22.1249,22.1331,22.1085,22.1085,30993.0
2021-07-02 13:45:00,26.94,26.96,26.92,26.96,44637.0,22.1085,22.1249,22.0921,22.1249,44637.0
2021-07-02 13:50:00,26.95,26.96,26.93,26.94,23702.0,22.1167,22.1249,22.1003,22.1085,23702.0
2021-07-02 13:55:00,26.94,26.95,26.93,26.95,15433.0,22.1085,22.1167,22.1003,22.1167,15433.0
2021-07-02 14:00:00,26.95,26.96,26.94,26.96,23459.0,22.1167,22.1249,22.1085,22.1249,23459.0
2021-07-02 14:05:00,26.96,26.97,26.94,26.96,26454.0,22.1249,22.1331,22.1085,22.1249,26454.0
2021-07-02 14:10:00,26.96,26.99,26.96,26.98,30051.0,22.1249,22.1495,22.1249,22.1413,30051.0
2021-07-02 14:15:00,26.98,27.0,26.97,26.99,17538.0,22.1413,22.1577,22.1331,22.1495,17538.0
2021-07-02 14:20:00,26.99,26.99,26.97,26.99,29421.0,22.1495,22.1495,22.1331,22.1495,29421.0
2021-07-02 14:25:00,26.99,27.0,26.97,26.99,17182.0,22.1495,22.1577,22.1331,22.1495,17182.0
2021-07-02 14:30:00,26.99,27.0,26.98,27.0,64168.0,22.1495,22.1577,22.1413,22.1577,64168.0
2021-07-02 14:35:00,27.0,27.01,26.98,27.0,53066.0,22.1577,22.1659,22.1413,22.1577,53066.0
2021-07-02 14:40:00,27.0,27.01,26.97,27.0,110848.0,22.1577,22.1659,22.1331,22.1577,110848.0
2021-07-02 14:45:00,26.99,27.01,26.99,27.01,35449.0,22.1495,22.1659,22.1495,22.1659,35449.0
2021-07-02 14:50:00,27.01,27.01,26.98,27.0,64512.0,22.1659,22.1659,22.1413,22.1577,64512.0
2021-07-02 14:55:00,26.99,27.0,26.98,27.0,39815.0,22.1495,22.1577,22.1413,22.1577,39815.0
2021-07-02 15:00:00,27.0,27.01,26.99,27.0,23589.0,22.1577,22.1659,22.1495,22.1577,23589.0
2021-07-02 15:05:00,27.0,27.02,27.0,27.02,32599.0,22.1577,22.1741,22.1577,22.1741,32599.0
2021-07-02 15:10:00,27.02,27.03,27.01,27.03,37732.0,22.1741,22.1823,22.1659,22.1823,37732.0
2021-07-02 15:15:00,27.03,27.04,27.02,27.03,41346.0,22.1823,22.1905,22.1741,22.1823,41346.0
2021-07-02 15:20:00,27.03,27.04,27.01,27.03,63676.0,22.1823,22.1905,22.1659,22.1823,63676.0
2021-07-02 15:25:00,27.03,27.04,27.01,27.04,45747.0,22.1823,22.1905,22.1659,22.1905,45747.0
2021-07-02 15:30:00,27.04,27.05,27.02,27.03,53412.0,22.1905,22.1987,22.1741,22.1823,53412.0
2021-07-02 15:35:00,27.03,27.03,27.01,27.02,48141.0,22.1823,22.1823,22.1659,22.1741,48141.0
2021-07-02 15:40:00,27.02,27.03,27.0,27.01,76415.0,22.1741,22.1823,22.1577,22.1659,76415.0
2021-07-02 15:45:00,27.01,27.03,26.99,27.0,90751.0,22.1659,22.1823,22.1495,22.1577,90751.0
2021-07-02 15:50:00,27.01,27.02,26.98,26.99,198947.0,22.1659,22.1741,22.1413,22.1495,198947.0
2021-07-02 15:55:00,26.99,27.0,26.97,26.99,295765.0,22.1495,22.1577,22.1331,22.1495,295765.0
2021-07-06 09:30:00,26.91,26.92,26.62,26.64,722602.0,22.0838,22.0921,21.8459,21.8623,722602.0
2021-07-06 09:35:00,26.64,26.65,26.48,26.5,764357.0,21.8623,21.8705,21.731,21.7474,764357.0
2021-07-06 09:40:00,26.49,26.51,26.43,26.46,362134.0,21.7392,21.7556,21.6899,21.7145,362134.0
2021-07-06 09:45:00,26.46,26.61,26.46,26.59,193620.0,21.7145,21.8376,21.7145,21.8212,193620.0
2021-07-06 09:50:00,26.58,26.61,26.52,26.58,300273.0,21.813,21.8376,21.7638,21.813,300273.0
2021-07-06 09:55:00,26.58,26.64,26.56,26.62,365843.0,21.813,21.8623,21.7966,21.8459,365843.0
2021-07-06 10:00:00,26.62,26.62,26.42,26.43,316473.0,21.8459,21.8459,21.6817,21.6899,316473.0
2021-07-06 10:05:00,26.43,26.44,26.37,26.42,445236.0,21.6899,21.6981,21.6407,21.6817,445236.0
2021-07-06 10:10:00,26.42,26.44,26.36,26.38,167828.0,21.6817,21.6981,21.6325,21.6489,167828.0
2021-07-06 10:15:00,26.38,26.41,26.34,26.37,310349.0,21.6489,21.6735,21.6161,21.6407,310349.0
2021-07-06 10:20:00,26.38,26.38,26.32,26.32,253603.0,21.6489,21.6489,21.5997,21.5997,253603.0
2021-07-06 10:25:00,26.32,26.34,26.29,26.31,289567.0,21.5997,21.6161,21.575,21.5915,289567.0
2021-07-06 10:30:00,26.3,26.31,26.24,26.28,256363.0,21.5832,21.5915,21.534,21.5668,256363.0
2021-07-06 10:35:00,26.28,26.32,26.23,26.31,224912.0,21.5668,21.5997,21.5258,21.5915,224912.0
2021-07-06 10:40:00,26.3,26.31,26.2,26.24,286487.0,21.5832,21.5915,21.5012,21.534,286487.0
2021-07-06 10:45:00,26.23,26.23,26.17,26.18,335040.0,21.5258,21.5258,21.4766,21.4848,335040.0
2021-07-06 10:50:00,26.18,26.18,26.09,26.1,402642.0,21.4848,21.4848,21.4109,21.4191,402642.0
2021-07-06 10:55:00,26.1,26.1,26.04,26.06,319909.0,21.4191,21.4191,21.3699,21.3863,319909.0
2021-07-06 11:00:00,26.06,26.08,25.98,25.99,491573.0,21.3863,21.4027,21.3206,21.3288,491573.0
2021-07-06 11:05:00,25.99,26.06,25.99,26.0,306282.0,21.3288,21.3863,21.3288,21.337,306282.0
2021-07-06 11:10:00,26.0,26.02,25.93,25.94,519646.0,21.337,21.3535,21.2796,21.2878,519646.0
2021-07-06 11:15:00,25.94,25.95,25.9,25.93,494007.0,21.2878,21.296,21.255,21.2796,494007.0
2021-07-06 11:20:00,25.93,25.95,25.9,25.92,231434.0,21.2796,21.296,21.255,21.2714,231434.0
2021-07-06 11:25:00,25.91,25.92,25.87,25.9,386297.0,21.2632,21.2714,21.2304,21.255,386297.0
2021-07-06 11:30:00,25.9,25.96,25.88,25.92,249581.0,21.255,21.3042,21.2386,21.2714,249581.0
2021-07-06 11:35:00,25.91,25.97,25.9,25.96,155525.0,21.2632,21.3124,21.255,21.3042,155525.0
2021-07-06 11:40:00,25.97,25.99,25.94,25.97,108269.0,21.3124,21.3288,21.2878,21.3124,108269.0
2021-07-06 11:45:00,25.96,25.99,25.94,25.98,131773.0,21.3042,21.3288,21.2878,21.3206,131773.0
2021-07-06 11:50:00,25.98,25.98,25.91,25.92,133867.0,21.3206,21.3206,21.2632,21.2714,133867.0
2021-07-06 11:55:00,25.92,25.93,25.87,25.89,90178.0,21.2714,21.2796,21.2304,21.2468,90178.0
2021-07-06 12:00:00,25.89,25.92,25.86,25.86,116374.0,21.2468,21.2714,21.2222,21.2222,116374.0
2021-07-06 12:05:00,25.87,25.89,25.84,25.85,118679.0,21.2304,21.2468,21.2057,21.2139,118679.0
2021-07-06 12:10:00,25.84,25.9,25.84,25.88,121207.0,21.2057,21.255,21.2057,21.2386,121207.0
2021-07-06 12:15:00,25.88,25.92,25.87,25.87,99160.0,21.2386,21.2714,21.2304,21.2304,99160.0
2021-07-06 12:20:00,25.87,25.88,25.82,25.82,214677.0,21.2304,21.2386,21.1893,21.1893,214677.0
2021-07-06 12:25:00,25.83,25.84,25.81,25.84,168246.0,21.1975,21.2057,21.1811,21.2057,168246.0
2021-07-06 12:30:00,25.83,25.83,25.79,25.79,213080.0,21.1975,21.1975,21.1647,21.1647,213080.0
2021-07-06 12:35:00,25.79,25.81,25.77,25.81,108828.0,21.1647,21.1811,21.1483,21.1811,108828.0
2021-07-06 12:40:00,25.8,25.81,25.76,25.77,156652.0,21.1729,21.1811,21.1401,21.1483,156652.0
2021-07-06 12:45:00,25.77,25.78,25.73,25.77,269212.0,21.1483,21.1565,21.1155,21.1483,269212.0
2021-07-06 12:50:00,25.77,25.78,25.75,25.77,70080.0,21.1483,21.1565,21.1319,21.1483,70080.0
2021-07-06 12:55:00,25.78,25.79,25.76,25.79,68595.0,21.1565,21.1647,21.1401,21.1647,68595.0
2021-07-06 13:00:00,25.79,25.84,25.77,25.83,159612.0,21.1647,21.2057,21.1483,21.1975,159612.0
2021-07-06 13:05:00,25.83,25.87,25.82,25.87,112420.0,21.1975,21.2304,21.1893,21.2304,112420.0
2021-07-06 13:10:00,25.86,25.87,25.83,25.86,87071.0,21.2222,21.2304,21.1975,21.2222,87071.0
2021-07-06 13:15:00,25.86,25.88,25.86,25.87,58355.0,21.2222,21.2386,21.2222,21.2304,58355.0
2021-07-06 13:20:00,25.87,25.89,25.86,25.86,47432.0,21.2304,21.2468,21.2222,21.2222,47432.0
2021-07-06 13:25:00,25.87,25.91,25.86,25.9,88915.0,21.2304,21.2632,21.2222,21.255,88915.0
2021-07-06 13:30:00,25.89,25.92,25.89,25.92,105872.0,21.2468,21.2714,21.2468,21.2714,105872.0
2021-07-06 13:35:00,25.92,25.92,25.87,25.91,67053.0,21.2714,21.2714,21.2304,21.2632,67053.0
2021-07-06 13:40:00,25.91,25.96,25.9,25.94,102545.0,21.2632,21.3042,21.255,21.2878,102545.0
2021-07-06 13:45:00,25.94,25.94,25.91,25.92,65180.0,21.2878,21.2878,21.2632,21.2714,65180.0
2021-07-06 13:50:00,25.92,25.92,25.9,25.9,32199.0,21.2714,21.2714,21.255,21.255,32199.0
2021-07-06 13:55:00,25.91,25.94,25.9,25.92,107827.0,21.2632,21.2878,21.255,21.2714,107827.0
2021-07-06 14:00:00,25.92,25.94,25.91,25.93,111285.0,21.2714,21.2878,21.2632,21.2796,111285.0
2021-07-06 14:05:00,25.94,25.94,25.92,25.93,55281.0,21.2878,21.2878,21.2714,21.2796,55281.0
2021-07-06 14:10:00,25.92,25.92,25.88,25.9,101185.0,21.2714,21.2714,21.2386,21.255,101185.0
2021-07-06 14:15:00,25.9,25.92,25.89,25.91,38956.0,21.255,21.2714,21.2468,21.2632,38956.0
2021-07-06 14:20:00,25.92,25.94,25.91,25.93,50069.0,21.2714,21.2878,21.2632,21.2796,50069.0
2021-07-06 14:25:00,25.92,25.95,25.92,25.94,80471.0,21.2714,21.296,21.2714,21.2878,80471.0
2021-07-06 14:30:00,25.94,25.99,25.94,25.98,82225.0,21.2878,21.3288,21.2878,21.3206,82225.0
2021-07-06 14:35:00,25.98,25.99,25.95,25.96,88127.0,21.3206,21.3288,21.296,21.3042,88127.0
2021-07-06 14:40:00,25.96,25.98,25.95,25.98,69703.0,21.3042,21.3206,21.296,21.3206,69703.0
2021-07-06 14:45:00,25.97,25.99,25.96,25.99,94718.0,21.3124,21.3288,21.3042,21.3288,94718.0
2021-07-06 14:50:00,25.99,26.01,25.96,25.96,106694.0,21.3288,21.3453,21.3042,21.3042,106694.0
2021-07-06 14:55:00,25.96,25.99,25.96,25.96,58953.0,21.3042,21.3288,21.3042,21.3042,58953.0
2021-07-06 15:00:00,25.97,25.97,25.95,25.95,31611.0,21.3124,21.3124,21.296,21.296,31611.0
2021-07-06 15:05:00,25.96,25.97,25.94,25.95,80207.0,21.3042,21.3124,21.2878,21.296,80207.0
2021-07-06 15:10:00,25.96,25.98,25.93,25.94,78000.0,21.3042,21.3206,21.2796,21.2878,78000.0
2021-07-06 15:15:00,25.94,25.97,25.93,25.96,136771.0,21.2878,21.3124,21.2796,21.3042,136771.0
2021-07-06 15:20:00,25.96,25.97,25.93,25.94,83663.0,21.3042,21.3124,21.2796,21.2878,83663.0
2021-07-06 15:25:00,25.94,25.95,25.92,25.94,105654.0,21.2878,21.296,21.2714,21.2878,105654.0
2021-07-06 15:30:00,25.94,25.95,25.91,25.92,301822.0,21.2878,21.296,21.2632,21.2714,301822.0
2021-07-06 15:35:00,25.92,25.92,25.91,25.92,187687.0,21.2714,21.2714,21.2632,21.2714,187687.0
2021-07-06 15:40:00,25.92,25.95,25.91,25.93,218860.0,21.2714,21.296,21.2632,21.2796,218860.0
2021-07-06 15:45:00,25.94,25.96,25.92,25.96,363683.0,21.2878,21.3042,21.2714,21.3042,363683.0
2021-07-06 15:50:00,25.96,25.97,25.92,25.94,505525.0,21.3042,21.3124,21.2714,21.2878,505525.0
2021-07-06 15:55:00,25.94,25.97,25.93,25.97,1016464.0,21.2878,21.3124,21.2796,21.3124,1016464.0
2021-07-07 09:30:00,25.78,26.07,25.73,26.05,789348.0,21.1565,21.3945,21.1155,21.3781,789348.0
2021-07-07 09:35:00,26.05,26.12,25.89,25.91,237451.0,21.3781,21.4355,21.2468,21.2632,237451.0
2021-07-07 09:40:00,25.91,25.95,25.76,25.79,234873.0,21.2632,21.296,21.1401,21.1647,234873.0
2021-07-07 09:45:00,25.79,25.89,25.78,25.83,407812.0,21.1647,21.2468,21.1565,21.1975,407812.0
2021-07-07 09:50:00,25.84,25.85,25.74,25.76,451047.0,21.2057,21.2139,21.1237,21.1401,451047.0
2021-07-07 09:55:00,25.75,25.81,25.73,25.77,157928.0,21.1319,21.1811,21.1155,21.1483,157928.0
2021-07-07 10:00:00,25.76,25.77,25.64,25.64,275723.0,21.1401,21.1483,21.0416,21.0416,275723.0
2021-07-07 10:05:00,25.65,25.68,25.56,25.57,164527.0,21.0498,21.0744,20.976,20.9842,164527.0
2021-07-07 10:10:00,25.57,25.64,25.55,25.61,120363.0,20.9842,21.0416,20.9678,21.017,120363.0
2021-07-07 10:15:00,25.61,25.62,25.58,25.61,324146.0,21.017,21.0252,20.9924,21.017,324146.0
2021-07-07 10:20:00,25.61,25.62,25.54,25.61,289186.0,21.017,21.0252,20.9595,21.017,289186.0
2021-07-07 10:25:00,25.61,25.62,25.48,25.5,297712.0,21.017,21.0252,20.9103,20.9267,297712.0
2021-07-07 10:30:00,25.49,25.53,25.47,25.51,348131.0,20.9185,20.9513,20.9021,20.9349,348131.0
2021-07-07 10:35:00,25.51,25.63,25.49,25.56,179278.0,20.9349,21.0334,20.9185,20.976,179278.0
2021-07-07 10:40:00,25.57,25.62,25.52,25.59,230979.0,20.9842,21.0252,20.9431,21.0006,230979.0
2021-07-07 10:45:00,25.58,25.61,25.53,25.61,133612.0,20.9924,21.017,20.9513,21.017,133612.0
2021-07-07 10:50:00,25.59,25.6,25.56,25.58,101265.0,21.0006,21.0088,20.976,20.9924,101265.0
2021-07-07 10:55:00,25.58,25.63,25.55,25.6,181694.0,20.9924,21.0334,20.9678,21.0088,181694.0
2021-07-07 11:00:00,25.6,25.65,25.55,25.65,166692.0,21.0088,21.0498,20.9678,21.0498,166692.0
2021-07-07 11:05:00,25.64,25.75,25.64,25.65,252258.0,21.0416,21.1319,21.0416,21.0498,252258.0
2021-07-07 11:10:00,25.65,25.69,25.63,25.64,139822.0,21.0498,21.0826,21.0334,21.0416,139822.0
2021-07-07 11:15:00,25.64,25.67,25.62,25.64,108206.0,21.0416,21.0662,21.0252,21.0416,108206.0
2021-07-07 11:20:00,25.64,25.69,25.62,25.68,239274.0,21.0416,21.0826,21.0252,21.0744,239274.0
2021-07-07 11:25:00,25.68,25.72,25.64,25.66,283672.0,21.0744,21.1073,21.0416,21.058,283672.0
2021-07-07 11:30:00,25.67,25.73,25.65,25.68,350724.0,21.0662,21.1155,21.0498,21.0744,350724.0
2021-07-07 11:35:00,25.68,25.73,25.67,25.7,276205.0,21.0744,21.1155,21.0662,21.0909,276205.0
2021-07-07 11:40:00,25.7,25.72,25.67,25.67,84820.0,21.0909,21.1073,21.0662,21.0662,84820.0
2021-07-07 11:45:00,25.67,25.69,25.65,25.67,107643.0,21.0662,21.0826,21.0498,21.0662,107643.0
2021-07-07 11:50:00,25.68,25.71,25.65,25.65,116650.0,21.0744,21.0991,21.0498,21.0498,116650.0
2021-07-07 11:55:00,25.66,25.66,25.61,25.63,69732.0,21.058,21.058,21.017,21.0334,69732.0
2021-07-07 12:00:00,25.64,25.65,25.62,25.64,50899.0,21.0416,21.0498,21.0252,21.0416,50899.0
2021-07-07 12:05:00,25.64,25.69,25.63,25.69,52902.0,21.0416,21.0826,21.0334,21.0826,52902.0
2021-07-07 12:10:00,25.69,25.76,25.68,25.74,178736.0,21.0826,21.1401,21.0744,21.1237,178736.0
2021-07-07 12:15:00,25.74,25.74,25.71,25.73,32309.0,21.1237,21.1237,21.0991,21.1155,32309.0
2021-07-07 12:20:00,25.73,25.74,25.72,25.74,36801.0,21.1155,21.1237,21.1073,21.1237,36801.0
2021-07-07 12:25:00,25.74,25.75,25.71,25.71,53361.0,21.1237,21.1319,21.0991,21.0991,53361.0
2021-07-07 12:30:00,25.71,25.75,25.71,25.74,30375.0,21.0991,21.1319,21.0991,21.1237,30375.0
2021-07-07 12:35:00,25.74,25.75,25.73,25.74,31728.0,21.1237,21.1319,21.1155,21.1237,31728.0
2021-07-07 12:40:00,25.74,25.75,25.72,25.74,57444.0,21.1237,21.1319,21.1073,21.1237,57444.0
2021-07-07 12:45:00,25.74,25.77,25.73,25.76,51047.0,21.1237,21.1483,21.1155,21.1401,51047.0
2021-07-07 12:50:00,25.77,25.77,25.72,25.75,50703.0,21.1483,21.1483,21.1073,21.1319,50703.0
2021-07-07 12:55:00,25.74,25.75,25.71,25.72,36061.0,21.1237,21.1319,21.0991,21.1073,36061.0
2021-07-07 13:00:00,25.71,25.74,25.71,25.72,24566.0,21.0991,21.1237,21.0991,21.1073,24566.0
2021-07-07 13:05:00,25.72,25.72,25.67,25.67,28028.0,21.1073,21.1073,21.0662,21.0662,28028.0
2021-07-07 13:10:00,25.67,25.69,25.66,25.68,33946.0,21.0662,21.0826,21.058,21.0744,33946.0
2021-07-07 13:15:00,25.69,25.7,25.65,25.67,29070.0,21.0826,21.0909,21.0498,21.0662,29070.0
2021-07-07 13:20:00,25.67,25.67,25.63,25.64,30968.0,21.0662,21.0662,21.0334,21.0416,30968.0
2021-07-07 13:25:00,25.64,25.66,25.63,25.64,30888.0,21.0416,21.058,21.0334,21.0416,30888.0
2021-07-07 13:30:00,25.64,25.66,25.63,25.64,23660.0,21.0416,21.058,21.0334,21.0416,23660.0
2021-07-07 13:35:00,25.64,25.68,25.64,25.68,27229.0,21.0416,21.0744,21.0416,21.0744,27229.0
2021-07-07 13:40:00,25.68,25.7,25.67,25.7,28314.0,21.0744,21.0909,21.0662,21.0909,28314.0
2021-07-07 13:45:00,25.69,25.7,25.68,25.7,24386.0,21.0826,21.0909,21.0744,21.0909,24386.0
2021-07-07 13:50:00,25.7,25.7,25.67,25.69,21427.0,21.0909,21.0909,21.0662,21.0826,21427.0
2021-07-07 13:55:00,25.69,25.69,25.64,25.67,38491.0,21.0826,21.0826,21.0416,21.0662,38491.0
2021-07-07 14:00:00,25.66,25.77,25.65,25.76,100366.0,21.058,21.1483,21.0498,21.1401,100366.0
2021-07-07 14:05:00,25.76,25.77,25.73,25.75,28667.0,21.1401,21.1483,21.1155,21.1319,28667.0
2021-07-07 14:10:00,25.75,25.75,25.72,25.73,52540.0,21.1319,21.1319,21.1073,21.1155,52540.0
2021-07-07 14:15:00,25.73,25.74,25.7,25.74,37040.0,21.1155,21.1237,21.0909,21.1237,37040.0
2021-07-07 14:20:00,25.74,25.75,25.72,25.73,29118.0,21.1237,21.1319,21.1073,21.1155,29118.0
2021-07-07 14:25:00,25.73,25.74,25.7,25.71,57580.0,21.1155,21.1237,21.0909,21.0991,57580.0
2021-07-07 14:30:00,25.71,25.71,25.67,25.69,44846.0,21.0991,21.0991,21.0662,21.0826,44846.0
2021-07-07 14:35:00,25.68,25.69,25.66,25.67,20335.0,21.0744,21.0826,21.058,21.0662,20335.0
2021-07-07 14:40:00,25.67,25.69,25.66,25.66,24810.0,21.0662,21.0826,21.058,21.058,24810.0
2021-07-07 14:45:00,25.67,25.68,25.66,25.68,15690.0,21.0662,21.0744,21.058,21.0744,15690.0
2021-07-07 14:50:00,25.68,25.68,25.66,25.68,25999.0,21.0744,21.0744,21.058,21.0744,25999.0
2021-07-07 14:55:00,25.68,25.71,25.67,25.7,33913.0,21.0744,21.0991,21.0662,21.0909,33913.0
2021-07-07 15:00:00,25.71,25.73,25.7,25.73,44356.0,21.0991,21.1155,21.0909,21.1155,44356.0
2021-07-07 15:05:00,25.72,25.73,25.71,25.73,42342.0,21.1073,21.1155,21.0991,21.1155,42342.0
2021-07-07 15:10:00,25.73,25.75,25.72,25.74,44177.0,21.1155,21.1319,21.1073,21.1237,44177.0
2021-07-07 15:15:00,25.75,25.75,25.73,25.74,27526.0,21.1319,21.1319,21.1155,21.1237,27526.0
2021-07-07 15:20:00,25.74,25.77,25.73,25.76,123995.0,21.1237,21.1483,21.1155,21.1401,123995.0
2021-07-07 15:25:00,25.76,25.76,25.74,25.75,66851.0,21.1401,21.1401,21.1237,21.1319,66851.0
2021-07-07 15:30:00,25.74,25.75,25.72,25.75,89830.0,21.1237,21.1319,21.1073,21.1319,89830.0
2021-07-07 15:35:00,25.74,25.75,25.71,25.73,124966.0,21.1237,21.1319,21.0991,21.1155,124966.0
2021-07-07 15:40:00,25.74,25.74,25.7,25.71,257357.0,21.1237,21.1237,21.0909,21.0991,257357.0
2021-07-07 15:45:00,25.71,25.74,25.7,25.74,122390.0,21.0991,21.1237,21.0909,21.1237,122390.0
2021-07-07 15:50:00,25.73,25.75,25.72,25.75,283671.0,21.1155,21.1319,21.1073,21.1319,283671.0
2021-07-07 15:55:00,25.75,25.75,25.71,25.72,378803.0,21.1319,21.1319,21.0991,21.1073,378803.0
2021-07-08 09:30:00,25.23,25.54,25.23,25.39,503931.0,20.7051,20.9595,20.7051,20.8364,503931.0
2021-07-08 09:35:00,25.39,25.42,25.24,25.28,271060.0,20.8364,20.8611,20.7133,20.7462,271060.0
2021-07-08 09:40:00,25.28,25.31,25.2,25.23,197665.0,20.7462,20.7708,20.6805,20.7051,197665.0
2021-07-08 09:45:00,25.23,25.35,25.2,25.34,135381.0,20.7051,20.8036,20.6805,20.7954,135381.0
2021-07-08 09:50:00,25.34,25.43,25.3,25.43,114673.0,20.7954,20.8693,20.7626,20.8693,114673.0
2021-07-08 09:55:00,25.43,25.45,25.34,25.4,126793.0,20.8693,20.8857,20.7954,20.8447,126793.0
2021-07-08 10:00:00,25.4,25.41,25.28,25.41,206455.0,20.8447,20.8529,20.7462,20.8529,206455.0
2021-07-08 10:05:00,25.4,25.45,25.34,25.38,117667.0,20.8447,20.8857,20.7954,20.8282,117667.0
2021-07-08 10:10:00,25.37,25.42,25.32,25.33,121265.0,20.82,20.8611,20.779,20.7872,121265.0
2021-07-08 10:15:00,25.33,25.35,25.25,25.27,127566.0,20.7872,20.8036,20.7216,20.738,127566.0
2021-07-08 10:20:00,25.27,25.3,25.23,25.27,205881.0,20.738,20.7626,20.7051,20.738,205881.0
2021-07-08 10:25:00,25.28,25.39,25.25,25.38,150881.0,20.7462,20.8364,20.7216,20.8282,150881.0
2021-07-08 10:30:00,25.4,25.44,25.35,25.36,133098.0,20.8447,20.8775,20.8036,20.8118,133098.0
2021-07-08 10:35:00,25.36,25.39,25.32,25.34,193061.0,20.8118,20.8364,20.779,20.7954,193061.0
2021-07-08 10:40:00,25.34,25.43,25.33,25.42,152405.0,20.7954,20.8693,20.7872,20.8611,152405.0
2021-07-08 10:45:00,25.42,25.42,25.35,25.37,85469.0,20.8611,20.8611,20.8036,20.82,85469.0
2021-07-08 10:50:00,25.38,25.47,25.37,25.44,229346.0,20.8282,20.9021,20.82,20.8775,229346.0
2021-07-08 10:55:00,25.44,25.44,25.37,25.39,226363.0,20.8775,20.8775,20.82,20.8364,226363.0
2021-07-08 11:00:00,25.4,25.55,25.4,25.54,215046.0,20.8447,20.9678,20.8447,20.9595,215046.0
2021-07-08 11:05:00,25.55,25.63,25.55,25.62,234394.0,20.9678,21.0334,20.9678,21.0252,234394.0
2021-07-08 11:10:00,25.61,25.65,25.59,25.59,189681.0,21.017,21.0498,21.0006,21.0006,189681.0
2021-07-08 11:15:00,25.58,25.62,25.56,25.59,123976.0,20.9924,21.0252,20.976,21.0006,123976.0
2021-07-08 11:20:00,25.6,25.65,25.59,25.62,99768.0,21.0088,21.0498,21.0006,21.0252,99768.0
2021-07-08 11:25:00,25.61,25.61,25.58,25.6,79611.0,21.017,21.017,20.9924,21.0088,79611.0
2021-07-08 11:30:00,25.61,25.65,25.6,25.62,147236.0,21.017,21.0498,21.0088,21.0252,147236.0
2021-07-08 11:35:00,25.63,25.67,25.61,25.65,106857.0,21.0334,21.0662,21.017,21.0498,106857.0
2021-07-08 11:40:00,25.65,25.68,25.64,25.66,39339.0,21.0498,21.0744,21.0416,21.058,39339.0
2021-07-08 11:45:00,25.66,25.71,25.65,25.69,106328.0,21.058,21.0991,21.0498,21.0826,106328.0
2021-07-08 11:50:00,25.69,25.74,25.68,25.73,114170.0,21.0826,21.1237,21.0744,21.1155,114170.0
2021-07-08 11:55:00,25.74,25.74,25.7,25.71,68446.0,21.1237,21.1237,21.0909,21.0991,68446.0
2021-07-08 12:00:00,25.71,25.74,25.71,25.72,43534.0,21.0991,21.1237,21.0991,21.1073,43534.0
2021-07-08 12:05:00,25.73,25.79,25.72,25.75,157740.0,21.1155,21.1647,21.1073,21.1319,157740.0
2021-07-08 12:10:00,25.74,25.75,25.71,25.71,52421.0,21.1237,21.1319,21.0991,21.0991,52421.0
2021-07-08 12:15:00,25.72,25.72,25.64,25.64,54660.0,21.1073,21.1073,21.0416,21.0416,54660.0
2021-07-08 12:20:00,25.65,25.65,25.58,25.58,192895.0,21.0498,21.0498,20.9924,20.9924,192895.0
2021-07-08 12:25:00,25.59,25.68,25.58,25.66,73619.0,21.0006,21.0744,20.9924,21.058,73619.0
2021-07-08 12:30:00,25.67,25.69,25.64,25.64,33775.0,21.0662,21.0826,21.0416,21.0416,33775.0
2021-07-08 12:35:00,25.65,25.7,25.65,25.69,33638.0,21.0498,21.0909,21.0498,21.0826,33638.0
2021-07-08 12:40:00,25.69,25.72,25.67,25.71,47254.0,21.0826,21.1073,21.0662,21.0991,47254.0
2021-07-08 12:45:00,25.71,25.71,25.69,25.7,42458.0,21.0991,21.0991,21.0826,21.0909,42458.0
2021-07-08 12:50:00,25.7,25.7,25.65,25.66,27834.0,21.0909,21.0909,21.0498,21.058,27834.0
2021-07-08 12:55:00,25.67,25.7,25.66,25.69,27421.0,21.0662,21.0909,21.058,21.0826,27421.0
2021-07-08 13:00:00,25.69,25.7,25.64,25.64,32643.0,21.0826,21.0909,21.0416,21.0416,32643.0
2021-07-08 13:05:00,25.64,25.67,25.64,25.67,42855.0,21.0416,21.0662,21.0416,21.0662,42855.0
2021-07-08 13:10:00,25.66,25.67,25.61,25.61,37223.0,21.058,21.0662,21.017,21.017,37223.0
2021-07-08 13:15:00,25.62,25.63,25.58,25.62,64111.0,21.0252,21.0334,20.9924,21.0252,64111.0
2021-07-08 13:20:00,25.62,25.62,25.57,25.59,52154.0,21.0252,21.0252,20.9842,21.0006,52154.0
2021-07-08 13:25:00,25.59,25.62,25.58,25.62,34631.0,21.0006,21.0252,20.9924,21.0252,34631.0
2021-07-08 13:30:00,25.61,25.62,25.56,25.59,43410.0,21.017,21.0252,20.976,21.0006,43410.0
2021-07-08 13:35:00,25.59,25.6,25.57,25.6,38172.0,21.0006,21.0088,20.9842,21.0088,38172.0
2021-07-08 13:40:00,25.6,25.61,25.57,25.59,62953.0,21.0088,21.017,20.9842,21.0006,62953.0
2021-07-08 13:45:00,25.58,25.59,25.55,25.55,27879.0,20.9924,21.0006,20.9678,20.9678,27879.0
2021-07-08 13:50:00,25.55,25.58,25.55,25.57,36369.0,20.9678,20.9924,20.9678,20.9842,36369.0
2021-07-08 13:55:00,25.57,25.59,25.55,25.59,36132.0,20.9842,21.0006,20.9678,21.0006,36132.0
2021-07-08 14:00:00,25.59,25.59,25.55,25.57,47374.0,21.0006,21.0006,20.9678,20.9842,47374.0
2021-07-08 14:05:00,25.57,25.58,25.51,25.52,138586.0,20.9842,20.9924,20.9349,20.9431,138586.0
2021-07-08 14:10:00,25.52,25.52,25.49,25.52,108986.0,20.9431,20.9431,20.9185,20.9431,108986.0
2021-07-08 14:15:00,25.52,25.54,25.46,25.49,100647.0,20.9431,20.9595,20.8939,20.9185,100647.0
2021-07-08 14:20:00,25.49,25.51,25.46,25.46,181764.0,20.9185,20.9349,20.8939,20.8939,181764.0
2021-07-08 14:25:00,25.47,25.48,25.45,25.45,89388.0,20.9021,20.9103,20.8857,20.8857,89388.0
2021-07-08 14:30:00,25.45,25.48,25.44,25.45,49215.0,20.8857,20.9103,20.8775,20.8857,49215.0
2021-07-08 14:35:00,25.45,25.47,25.42,25.46,113733.0,20.8857,20.9021,20.8611,20.8939,113733.0
2021-07-08 14:40:00,25.46,25.47,25.42,25.42,95251.0,20.8939,20.9021,20.8611,20.8611,95251.0
2021-07-08 14:45:00,25.43,25.44,25.41,25.43,120808.0,20.8693,20.8775,20.8529,20.8693,120808.0
2021-07-08 14:50:00,25.43,25.46,25.42,25.44,128458.0,20.8693,20.8939,20.8611,20.8775,128458.0
2021-07-08 14:55:00,25.44,25.45,25.42,25.43,69182.0,20.8775,20.8857,20.8611,20.8693,69182.0
2021-07-08 15:00:00,25.43,25.47,25.42,25.47,94597.0,20.8693,20.9021,20.8611,20.9021,94597.0
2021-07-08 15:05:00,25.47,25.48,25.44,25.46,119454.0,20.9021,20.9103,20.8775,20.8939,119454.0
2021-07-08 15:10:00,25.45,25.46,25.43,25.44,48048.0,20.8857,20.8939,20.8693,20.8775,48048.0
2021-07-08 15:15:00,25.44,25.45,25.41,25.44,72839.0,20.8775,20.8857,20.8529,20.8775,72839.0
2021-07-08 15:20:00,25.44,25.48,25.44,25.47,62419.0,20.8775,20.9103,20.8775,20.9021,62419.0
2021-07-08 15:25:00,25.46,25.51,25.46,25.51,61284.0,20.8939,20.9349,20.8939,20.9349,61284.0
2021-07-08 15:30:00,25.5,25.55,25.5,25.54,120959.0,20.9267,20.9678,20.9267,20.9595,120959.0
2021-07-08 15:35:00,25.53,25.55,25.51,25.54,163440.0,20.9513,20.9678,20.9349,20.9595,163440.0
2021-07-08 15:40:00,25.54,25.54,25.51,25.53,116251.0,20.9595,20.9595,20.9349,20.9513,116251.0
2021-07-08 15:45:00,25.53,25.53,25.46,25.48,170665.0,20.9513,20.9513,20.8939,20.9103,170665.0
2021-07-08 15:50:00,25.48,25.55,25.47,25.54,224242.0,20.9103,20.9678,20.9021,20.9595,224242.0
2021-07-08 15:55:00,25.55,25.59,25.54,25.58,361929.0,20.9678,21.0006,20.9595,20.9924,361929.0
2021-07-09 09:30:00,25.84,25.94,25.68,25.73,361222.0,21.2057,21.2878,21.0744,21.1155,361222.0
2021-07-09 09:35:00,25.73,25.77,25.69,25.7,219557.0,21.1155,21.1483,21.0826,21.0909,219557.0
2021-07-09 09:40:00,25.7,25.86,25.68,25.84,154336.0,21.0909,21.2222,21.0744,21.2057,154336.0
2021-07-09 09:45:00,25.85,25.91,25.8,25.84,133085.0,21.2139,21.2632,21.1729,21.2057,133085.0
2021-07-09 09:50:00,25.86,25.96,25.84,25.95,198205.0,21.2222,21.3042,21.2057,21.296,198205.0
2021-07-09 09:55:00,25.95,25.98,25.92,25.93,148788.0,21.296,21.3206,21.2714,21.2796,148788.0
2021-07-09 10:00:00,25.93,26.0,25.93,25.96,103659.0,21.2796,21.337,21.2796,21.3042,103659.0
2021-07-09 10:05:00,25.95,26.0,25.94,26.0,111608.0,21.296,21.337,21.2878,21.337,111608.0
2021-07-09 10:10:00,26.0,26.01,25.93,25.95,110949.0,21.337,21.3453,21.2796,21.296,110949.0
2021-07-09 10:15:00,25.94,26.0,25.93,26.0,106744.0,21.2878,21.337,21.2796,21.337,106744.0
2021-07-09 10:20:00,26.0,26.01,25.96,25.99,104908.0,21.337,21.3453,21.3042,21.3288,104908.0
2021-07-09 10:25:00,25.99,26.01,25.95,25.98,86905.0,21.3288,21.3453,21.296,21.3206,86905.0
2021-07-09 10:30:00,25.98,26.04,25.97,26.01,200959.0,21.3206,21.3699,21.3124,21.3453,200959.0
2021-07-09 10:35:00,26.01,26.08,26.0,26.05,154257.0,21.3453,21.4027,21.337,21.3781,154257.0
2021-07-09 10:40:00,26.04,26.09,26.01,26.02,114314.0,21.3699,21.4109,21.3453,21.3535,114314.0
2021-07-09 10:45:00,26.02,26.03,25.98,26.0,102669.0,21.3535,21.3617,21.3206,21.337,102669.0
2021-07-09 10:50:00,26.0,26.03,25.95,25.96,136088.0,21.337,21.3617,21.296,21.3042,136088.0
2021-07-09 10:55:00,25.96,25.97,25.93,25.95,138543.0,21.3042,21.3124,21.2796,21.296,138543.0
2021-07-09 11:00:00,25.95,26.0,25.94,25.99,123580.0,21.296,21.337,21.2878,21.3288,123580.0
2021-07-09 11:05:00,26.0,26.02,25.99,26.0,49991.0,21.337,21.3535,21.3288,21.337,49991.0
2021-07-09 11:10:00,26.0,26.04,26.0,26.02,42200.0,21.337,21.3699,21.337,21.3535,42200.0
2021-07-09 11:15:00,26.02,26.02,25.97,25.98,45401.0,21.3535,21.3535,21.3124,21.3206,45401.0
2021-07-09 11:20:00,25.99,26.04,25.98,26.0,88991.0,21.3288,21.3699,21.3206,21.337,88991.0
2021-07-09 11:25:00,25.99,26.03,25.96,25.99,73602.0,21.3288,21.3617,21.3042,21.3288,73602.0
2021-07-09 11:30:00,25.99,26.06,25.99,26.04,80471.0,21.3288,21.3863,21.3288,21.3699,80471.0
2021-07-09 11:35:00,26.04,26.04,26.01,26.04,131821.0,21.3699,21.3699,21.3453,21.3699,131821.0
2021-07-09 11:40:00,26.04,26.08,26.04,26.07,69588.0,21.3699,21.4027,21.3699,21.3945,69588.0
2021-07-09 11:45:00,26.07,26.07,26.02,26.04,55599.0,21.3945,21.3945,21.3535,21.3699,55599.0
2021-07-09 11:50:00,26.03,26.04,26.02,26.03,44923.0,21.3617,21.3699,21.3535,21.3617,44923.0
2021-07-09 11:55:00,26.03,26.06,26.02,26.03,43050.0,21.3617,21.3863,21.3535,21.3617,43050.0
2021-07-09 12:00:00,26.04,26.05,26.02,26.03,26044.0,21.3699,21.3781,21.3535,21.3617,26044.0
2021-07-09 12:05:00,26.03,26.06,26.01,26.04,59832.0,21.3617,21.3863,21.3453,21.3699,59832.0
2021-07-09 12:10:00,26.05,26.06,26.04,26.05,87993.0,21.3781,21.3863,21.3699,21.3781,87993.0
2021-07-09 12:15:00,26.05,26.06,26.04,26.05,46755.0,21.3781,21.3863,21.3699,21.3781,46755.0
2021-07-09 12:20:00,26.05,26.06,26.03,26.06,30969.0,21.3781,21.3863,21.3617,21.3863,30969.0
2021-07-09 12:25:00,26.06,26.06,26.02,26.03,34364.0,21.3863,21.3863,21.3535,21.3617,34364.0
2021-07-09 12:30:00,26.02,26.03,26.01,26.02,39392.0,21.3535,21.3617,21.3453,21.3535,39392.0
2021-07-09 12:35:00,26.03,26.03,25.99,26.0,37188.0,21.3617,21.3617,21.3288,21.337,37188.0
2021-07-09 12:40:00,25.99,26.03,25.99,26.03,29746.0,21.3288,21.3617,21.3288,21.3617,29746.0
2021-07-09 12:45:00,26.02,26.04,26.02,26.04,24650.0,21.3535,21.3699,21.3535,21.3699,24650.0
2021-07-09 12:50:00,26.03,26.04,26.0,26.0,69852.0,21.3617,21.3699,21.337,21.337,69852.0
2021-07-09 12:55:00,26.01,26.04,26.0,26.03,11857.0,21.3453,21.3699,21.337,21.3617,11857.0
2021-07-09 13:00:00,26.04,26.05,26.02,26.04,26645.0,21.3699,21.3781,21.3535,21.3699,26645.0
2021-07-09 13:05:00,26.04,26.05,26.02,26.02,34972.0,21.3699,21.3781,21.3535,21.3535,34972.0
2021-07-09 13:10:00,26.02,26.03,26.0,26.01,30679.0,21.3535,21.3617,21.337,21.3453,30679.0
2021-07-09 13:15:00,26.02,26.02,25.99,26.02,35828.0,21.3535,21.3535,21.3288,21.3535,35828.0
2021-07-09 13:20:00,26.02,26.03,26.0,26.03,38627.0,21.3535,21.3617,21.337,21.3617,38627.0
2021-07-09 13:25:00,26.03,26.04,26.02,26.03,26646.0,21.3617,21.3699,21.3535,21.3617,26646.0
2021-07-09 13:30:00,26.03,26.03,26.01,26.02,17930.0,21.3617,21.3617,21.3453,21.3535,17930.0
2021-07-09 13:35:00,26.02,26.02,25.97,25.98,64731.0,21.3535,21.3535,21.3124,21.3206,64731.0
2021-07-09 13:40:00,25.98,26.01,25.97,26.0,37917.0,21.3206,21.3453,21.3124,21.337,37917.0
2021-07-09 13:45:00,26.01,26.01,25.99,26.01,37095.0,21.3453,21.3453,21.3288,21.3453,37095.0
2021-07-09 13:50:00,26.01,26.03,26.0,26.02,50095.0,21.3453,21.3617,21.337,21.3535,50095.0
2021-07-09 13:55:00,26.02,26.02,26.0,26.0,32956.0,21.3535,21.3535,21.337,21.337,32956.0
2021-07-09 14:00:00,26.01,26.02,25.99,26.0,21534.0,21.3453,21.3535,21.3288,21.337,21534.0
2021-07-09 14:05:00,25.99,26.03,25.99,26.03,36896.0,21.3288,21.3617,21.3288,21.3617,36896.0
2021-07-09 14:10:00,26.02,26.06,26.02,26.05,81670.0,21.3535,21.3863,21.3535,21.3781,81670.0
2021-07-09 14:15:00,26.05,26.06,26.04,26.05,30238.0,21.3781,21.3863,21.3699,21.3781,30238.0
2021-07-09 14:20:00,26.05,26.05,26.03,26.03,50106.0,21.3781,21.3781,21.3617,21.3617,50106.0
2021-07-09 14:25:00,26.03,26.05,26.02,26.05,55499.0,21.3617,21.3781,21.3535,21.3781,55499.0
2021-07-09 14:30:00,26.05,26.05,26.03,26.05,20880.0,21.3781,21.3781,21.3617,21.3781,20880.0
2021-07-09 14:35:00,26.04,26.07,26.04,26.07,57490.0,21.3699,21.3945,21.3699,21.3945,57490.0
2021-07-09 14:40:00,26.07,26.08,26.05,26.06,38894.0,21.3945,21.4027,21.3781,21.3863,38894.0
2021-07-09 14:45:00,26.05,26.07,26.05,26.06,33737.0,21.3781,21.3945,21.3781,21.3863,33737.0
2021-07-09 14:50:00,26.06,26.07,26.05,26.05,22991.0,21.3863,21.3945,21.3781,21.3781,22991.0
2021-07-09 14:55:00,26.05,26.06,26.04,26.04,23182.0,21.3781,21.3863,21.3699,21.3699,23182.0
2021-07-09 15:00:00,26.04,26.07,26.04,26.04,50845.0,21.3699,21.3945,21.3699,21.3699,50845.0
2021-07-09 15:05:00,26.05,26.08,26.04,26.08,54316.0,21.3781,21.4027,21.3699,21.4027,54316.0
2021-07-09 15:10:00,26.08,26.09,26.07,26.08,33562.0,21.4027,21.4109,21.3945,21.4027,33562.0
2021-07-09 15:15:00,26.08,26.1,26.07,26.08,48223.0,21.4027,21.4191,21.3945,21.4027,48223.0
2021-07-09 15:20:00,26.09,26.09,26.06,26.07,58671.0,21.4109,21.4109,21.3863,21.3945,58671.0
2021-07-09 15:25:00,26.07,26.08,26.06,26.08,61192.0,21.3945,21.4027,21.3863,21.4027,61192.0
2021-07-09 15:30:00,26.07,26.09,26.07,26.09,74165.0,21.3945,21.4109,21.3945,21.4109,74165.0
2021-07-09 15:35:00,26.09,26.09,26.07,26.09,82113.0,21.4109,21.4109,21.3945,21.4109,82113.0
2021-07-09 15:40:00,26.09,26.09,26.03,26.04,146240.0,21.4109,21.4109,21.3617,21.3699,146240.0
2021-07-09 15:45:00,26.04,26.05,26.02,26.03,93871.0,21.3699,21.3781,21.3535,21.3617,93871.0
2021-07-09 15:50:00,26.03,26.03,26.01,26.02,186728.0,21.3617,21.3617,21.3453,21.3535,186728.0
2021-07-09 15:55:00,26.03,26.04,26.0,26.0,512754.0,21.3617,21.3699,21.337,21.337,512754.0
2021-07-12 09:30:00,25.77,25.78,25.58,25.66,635658.0,21.1483,21.1565,20.9924,21.058,635658.0
2021-07-12 09:35:00,25.66,25.85,25.66,25.82,253370.0,21.058,21.2139,21.058,21.1893,253370.0
2021-07-12 09:40:00,25.82,25.85,25.74,25.84,218888.0,21.1893,21.2139,21.1237,21.2057,218888.0
2021-07-12 09:45:00,25.84,25.89,25.82,25.87,251476.0,21.2057,21.2468,21.1893,21.2304,251476.0
2021-07-12 09:50:00,25.87,25.93,25.85,25.9,95332.0,21.2304,21.2796,21.2139,21.255,95332.0
2021-07-12 09:55:00,25.9,25.96,25.89,25.95,67168.0,21.255,21.3042,21.2468,21.296,67168.0
2021-07-12 10:00:00,25.95,26.02,25.95,26.02,135426.0,21.296,21.3535,21.296,21.3535,135426.0
2021-07-12 10:05:00,26.02,26.12,26.02,26.06,173795.0,21.3535,21.4355,21.3535,21.3863,173795.0
2021-07-12 10:10:00,26.06,26.08,25.96,25.97,106211.0,21.3863,21.4027,21.3042,21.3124,106211.0
2021-07-12 10:15:00,25.97,26.06,25.96,26.02,172351.0,21.3124,21.3863,21.3042,21.3535,172351.0
2021-07-12 10:20:00,26.03,26.05,25.98,26.02,71590.0,21.3617,21.3781,21.3206,21.3535,71590.0
2021-07-12 10:25:00,26.01,26.09,26.01,26.06,119706.0,21.3453,21.4109,21.3453,21.3863,119706.0
2021-07-12 10:30:00,26.07,26.15,26.07,26.11,162812.0,21.3945,21.4601,21.3945,21.4273,162812.0
2021-07-12 10:35:00,26.11,26.12,26.07,26.1,100631.0,21.4273,21.4355,21.3945,21.4191,100631.0
2021-07-12 10:40:00,26.1,26.13,26.07,26.1,84478.0,21.4191,21.4437,21.3945,21.4191,84478.0
2021-07-12 10:45:00,26.1,26.1,26.01,26.01,84055.0,21.4191,21.4191,21.3453,21.3453,84055.0
2021-07-12 10:50:00,26.02,26.04,25.99,26.02,69600.0,21.3535,21.3699,21.3288,21.3535,69600.0
2021-07-12 10:55:00,26.01,26.01,25.96,25.96,37647.0,21.3453,21.3453,21.3042,21.3042,37647.0
2021-07-12 11:00:00,25.97,25.98,25.92,25.97,48541.0,21.3124,21.3206,21.2714,21.3124,48541.0
2021-07-12 11:05:00,25.98,26.0,25.95,25.96,49952.0,21.3206,21.337,21.296,21.3042,49952.0
2021-07-12 11:10:00,25.95,25.99,25.93,25.99,69047.0,21.296,21.3288,21.2796,21.3288,69047.0
2021-07-12 11:15:00,25.99,26.03,25.98,26.02,52597.0,21.3288,21.3617,21.3206,21.3535,52597.0
2021-07-12 11:20:00,26.02,26.04,26.01,26.02,108798.0,21.3535,21.3699,21.3453,21.3535,108798.0
2021-07-12 11:25:00,26.03,26.04,25.99,26.03,70593.0,21.3617,21.3699,21.3288,21.3617,70593.0
2021-07-12 11:30:00,26.04,26.04,25.96,25.96,71941.0,21.3699,21.3699,21.3042,21.3042,71941.0
2021-07-12 11:35:00,25.96,25.97,25.92,25.94,56378.0,21.3042,21.3124,21.2714,21.2878,56378.0
2021-07-12 11:40:00,25.94,25.94,25.92,25.92,41900.0,21.2878,21.2878,21.2714,21.2714,41900.0
2021-07-12 11:45:00,25.92,25.92,25.9,25.92,44815.0,21.2714,21.2714,21.255,21.2714,44815.0
2021-07-12 11:50:00,25.92,25.93,25.9,25.91,28912.0,21.2714,21.2796,21.255,21.2632,28912.0
2021-07-12 11:55:00,25.92,25.94,25.91,25.94,36602.0,21.2714,21.2878,21.2632,21.2878,36602.0
2021-07-12 12:00:00,25.94,25.95,25.91,25.91,62273.0,21.2878,21.296,21.2632,21.2632,62273.0
2021-07-12 12:05:00,25.91,25.92,25.9,25.92,42910.0,21.2632,21.2714,21.255,21.2714,42910.0
2021-07-12 12:10:00,25.91,25.93,25.91,25.92,29289.0,21.2632,21.2796,21.2632,21.2714,29289.0
2021-07-12 12:15:00,25.92,25.95,25.92,25.95,21726.0,21.2714,21.296,21.2714,21.296,21726.0
2021-07-12 12:20:00,25.95,25.95,25.91,25.92,48181.0,21.296,21.296,21.2632,21.2714,48181.0
2021-07-12 12:25:00,25.92,25.92,25.89,25.9,93584.0,21.2714,21.2714,21.2468,21.255,93584.0
2021-07-12 12:30:00,25.89,25.92,25.88,25.92,44996.0,21.2468,21.2714,21.2386,21.2714,44996.0
2021-07-12 12:35:00,25.92,25.95,25.91,25.94,54998.0,21.2714,21.296,21.2632,21.2878,54998.0
2021-07-12 12:40:00,25.94,25.95,25.91,25.93,16931.0,21.2878,21.296,21.2632,21.2796,16931.0
2021-07-12 12:45:00,25.94,25.94,25.91,25.92,15300.0,21.2878,21.2878,21.2632,21.2714,15300.0
2021-07-12 12:50:00,25.92,25.92,25.88,25.88,25617.0,21.2714,21.2714,21.2386,21.2386,25617.0
2021-07-12 12:55:00,25.88,25.9,25.88,25.89,26334.0,21.2386,21.255,21.2386,21.2468,26334.0
2021-07-12 13:00:00,25.9,25.94,25.89,25.94,26443.0,21.255,21.2878,21.2468,21.2878,26443.0
2021-07-12 13:05:00,25.94,25.96,25.93,25.94,27463.0,21.2878,21.3042,21.2796,21.2878,27463.0
2021-07-12 13:10:00,25.94,25.98,25.93,25.97,28791.0,21.2878,21.3206,21.2796,21.3124,28791.0
2021-07-12 13:15:00,25.96,25.97,25.93,25.93,35945.0,21.3042,21.3124,21.2796,21.2796,35945.0
2021-07-12 13:20:00,25.94,25.95,25.92,25.95,29640.0,21.2878,21.296,21.2714,21.296,29640.0
2021-07-12 13:25:00,25.95,25.97,25.95,25.96,13385.0,21.296,21.3124,21.296,21.3042,13385.0
2021-07-12 13:30:00,25.97,25.97,25.95,25.96,53265.0,21.3124,21.3124,21.296,21.3042,53265.0
2021-07-12 13:35:00,25.95,25.97,25.95,25.95,59850.0,21.296,21.3124,21.296,21.296,59850.0
2021-07-12 13:40:00,25.95,25.96,25.95,25.96,18385.0,21.296,21.3042,21.296,21.3042,18385.0
2021-07-12 13:45:00,25.96,25.96,25.94,25.94,18587.0,21.3042,21.3042,21.2878,21.2878,18587.0
2021-07-12 13:50:00,25.95,25.95,25.93,25.94,21600.0,21.296,21.296,21.2796,21.2878,21600.0
2021-07-12 13:55:00,25.94,25.94,25.91,25.94,38881.0,21.2878,21.2878,21.2632,21.2878,38881.0
2021-07-12 14:00:00,25.94,25.95,25.92,25.94,21018.0,21.2878,21.296,21.2714,21.2878,21018.0
2021-07-12 14:05:00,25.94,25.95,25.92,25.93,11380.0,21.2878,21.296,21.2714,21.2796,11380.0
2021-07-12 14:10:00,25.94,25.94,25.93,25.94,11252.0,21.2878,21.2878,21.2796,21.2878,11252.0
2021-07-12 14:15:00,25.94,25.94,25.92,25.93,57181.0,21.2878,21.2878,21.2714,21.2796,57181.0
2021-07-12 14:20:00,25.94,25.96,25.93,25.96,32615.0,21.2878,21.3042,21.2796,21.3042,32615.0
2021-07-12 14:25:00,25.95,25.97,25.94,25.95,107907.0,21.296,21.3124,21.2878,21.296,107907.0
2021-07-12 14:30:00,25.95,25.97,25.94,25.96,98750.0,21.296,21.3124,21.2878,21.3042,98750.0
2021-07-12 14:35:00,25.97,25.98,25.96,25.96,25425.0,21.3124,21.3206,21.3042,21.3042,25425.0
2021-07-12 14:40:00,25.97,25.99,25.96,25.99,13872.0,21.3124,21.3288,21.3042,21.3288,13872.0
2021-07-12 14:45:00,25.98,25.99,25.98,25.99,39397.0,21.3206,21.3288,21.3206,21.3288,39397.0
2021-07-12 14:50:00,25.99,26.0,25.98,25.98,65151.0,21.3288,21.337,21.3206,21.3206,65151.0
2021-07-12 14:55:00,25.98,26.0,25.98,26.0,82033.0,21.3206,21.337,21.3206,21.337,82033.0
2021-07-12 15:00:00,26.0,26.0,25.97,25.97,44541.0,21.337,21.337,21.3124,21.3124,44541.0
2021-07-12 15:05:00,25.97,25.99,25.96,25.99,40900.0,21.3124,21.3288,21.3042,21.3288,40900.0
2021-07-12 15:10:00,25.99,25.99,25.96,25.96,30302.0,21.3288,21.3288,21.3042,21.3042,30302.0
2021-07-12 15:15:00,25.97,25.98,25.95,25.96,46891.0,21.3124,21.3206,21.296,21.3042,46891.0
2021-07-12 15:20:00,25.95,25.96,25.93,25.96,93693.0,21.296,21.3042,21.2796,21.3042,93693.0
2021-07-12 15:25:00,25.96,25.97,25.95,25.96,96549.0,21.3042,21.3124,21.296,21.3042,96549.0
2021-07-12 15:30:00,25.96,25.97,25.92,25.92,57039.0,21.3042,21.3124,21.2714,21.2714,57039.0
2021-07-12 15:35:00,25.92,25.93,25.9,25.91,81232.0,21.2714,21.2796,21.255,21.2632,81232.0
2021-07-12 15:40:00,25.91,25.93,25.9,25.91,54357.0,21.2632,21.2796,21.255,21.2632,54357.0
2021-07-12 15:45:00,25.91,25.92,25.89,25.9,119021.0,21.2632,21.2714,21.2468,21.255,119021.0
2021-07-12 15:50:00,25.9,25.92,25.89,25.92,100839.0,21.255,21.2714,21.2468,21.2714,100839.0
2021-07-12 15:55:00,25.92,25.92,25.87,25.89,206913.0,21.2714,21.2714,21.2304,21.2468,206913.0
2021-07-13 09:30:00,25.83,25.85,25.7,25.75,238437.0,21.1975,21.2139,21.0909,21.1319,238437.0
2021-07-13 09:35:00,25.75,25.9,25.74,25.9,143786.0,21.1319,21.255,21.1237,21.255,143786.0
2021-07-13 09:40:00,25.9,25.9,25.78,25.82,94941.0,21.255,21.255,21.1565,21.1893,94941.0
2021-07-13 09:45:00,25.81,25.92,25.76,25.87,152052.0,21.1811,21.2714,21.1401,21.2304,152052.0
2021-07-13 09:50:00,25.85,25.87,25.83,25.85,113938.0,21.2139,21.2304,21.1975,21.2139,113938.0
2021-07-13 09:55:00,25.84,25.84,25.75,25.75,113215.0,21.2057,21.2057,21.1319,21.1319,113215.0
2021-07-13 10:00:00,25.75,25.75,25.65,25.68,229154.0,21.1319,21.1319,21.0498,21.0744,229154.0
2021-07-13 10:05:00,25.68,25.72,25.67,25.72,126147.0,21.0744,21.1073,21.0662,21.1073,126147.0
2021-07-13 10:10:00,25.72,25.73,25.65,25.67,178371.0,21.1073,21.1155,21.0498,21.0662,178371.0
2021-07-13 10:15:00,25.66,25.72,25.65,25.71,83477.0,21.058,21.1073,21.0498,21.0991,83477.0
2021-07-13 10:20:00,25.7,25.72,25.67,25.68,91561.0,21.0909,21.1073,21.0662,21.0744,91561.0
2021-07-13 10:25:00,25.68,25.68,25.6,25.63,85936.0,21.0744,21.0744,21.0088,21.0334,85936.0
2021-07-13 10:30:00,25.63,25.67,25.61,25.64,48871.0,21.0334,21.0662,21.017,21.0416,48871.0
2021-07-13 10:35:00,25.64,25.65,25.59,25.62,94256.0,21.0416,21.0498,21.0006,21.0252,94256.0
2021-07-13 10:40:00,25.62,25.62,25.56,25.57,76099.0,21.0252,21.0252,20.976,20.9842,76099.0
2021-07-13 10:45:00,25.57,25.59,25.54,25.56,99905.0,20.9842,21.0006,20.9595,20.976,99905.0
2021-07-13 10:50:00,25.55,25.58,25.54,25.55,64884.0,20.9678,20.9924,20.9595,20.9678,64884.0
2021-07-13 10:55:00,25.55,25.62,25.54,25.59,88159.0,20.9678,21.0252,20.9595,21.0006,88159.0
2021-07-13 11:00:00,25.6,25.61,25.55,25.55,88263.0,21.0088,21.017,20.9678,20.9678,88263.0
2021-07-13 11:05:00,25.55,25.61,25.54,25.6,61157.0,20.9678,21.017,20.9595,21.0088,61157.0
2021-07-13 11:10:00,25.61,25.62,25.58,25.58,75594.0,21.017,21.0252,20.9924,20.9924,75594.0
2021-07-13 11:15:00,25.58,25.61,25.57,25.59,86665.0,20.9924,21.017,20.9842,21.0006,86665.0
2021-07-13 11:20:00,25.6,25.61,25.57,25.61,93936.0,21.0088,21.017,20.9842,21.017,93936.0
2021-07-13 11:25:00,25.6,25.63,25.58,25.61,141833.0,21.0088,21.0334,20.9924,21.017,141833.0
2021-07-13 11:30:00,25.61,25.62,25.59,25.61,189265.0,21.017,21.0252,21.0006,21.017,189265.0
2021-07-13 11:35:00,25.61,25.62,25.58,25.62,41535.0,21.017,21.0252,20.9924,21.0252,41535.0
2021-07-13 11:40:00,25.62,25.66,25.62,25.65,77601.0,21.0252,21.058,21.0252,21.0498,77601.0
2021-07-13 11:45:00,25.65,25.68,25.63,25.67,63576.0,21.0498,21.0744,21.0334,21.0662,63576.0
2021-07-13 11:50:00,25.67,25.68,25.65,25.66,23939.0,21.0662,21.0744,21.0498,21.058,23939.0
2021-07-13 11:55:00,25.65,25.65,25.62,25.65,31025.0,21.0498,21.0498,21.0252,21.0498,31025.0
2021-07-13 12:00:00,25.64,25.67,25.64,25.64,38845.0,21.0416,21.0662,21.0416,21.0416,38845.0
2021-07-13 12:05:00,25.64,25.66,25.64,25.66,76515.0,21.0416,21.058,21.0416,21.058,76515.0
2021-07-13 12:10:00,25.66,25.68,25.65,25.67,33755.0,21.058,21.0744,21.0498,21.0662,33755.0
2021-07-13 12:15:00,25.66,25.67,25.64,25.64,43623.0,21.058,21.0662,21.0416,21.0416,43623.0
2021-07-13 12:20:00,25.64,25.67,25.64,25.67,33224.0,21.0416,21.0662,21.0416,21.0662,33224.0
2021-07-13 12:25:00,25.66,25.66,25.64,25.64,28929.0,21.058,21.058,21.0416,21.0416,28929.0
2021-07-13 12:30:00,25.64,25.66,25.63,25.65,31143.0,21.0416,21.058,21.0334,21.0498,31143.0
2021-07-13 12:35:00,25.64,25.66,25.64,25.64,21623.0,21.0416,21.058,21.0416,21.0416,21623.0
2021-07-13 12:40:00,25.65,25.66,25.62,25.63,23689.0,21.0498,21.058,21.0252,21.0334,23689.0
2021-07-13 12:45:00,25.63,25.63,25.61,25.62,24487.0,21.0334,21.0334,21.017,21.0252,24487.0
2021-07-13 12:50:00,25.63,25.63,25.61,25.63,26674.0,21.0334,21.0334,21.017,21.0334,26674.0
2021-07-13 12:55:00,25.63,25.63,25.6,25.61,27182.0,21.0334,21.0334,21.0088,21.017,27182.0
2021-07-13 13:00:00,25.61,25.63,25.59,25.6,60479.0,21.017,21.0334,21.0006,21.0088,60479.0
2021-07-13 13:05:00,25.6,25.6,25.57,25.6,41803.0,21.0088,21.0088,20.9842,21.0088,41803.0
2021-07-13 13:10:00,25.59,25.6,25.55,25.57,37374.0,21.0006,21.0088,20.9678,20.9842,37374.0
2021-07-13 13:15:00,25.57,25.58,25.55,25.56,53247.0,20.9842,20.9924,20.9678,20.976,53247.0
2021-07-13 13:20:00,25.56,25.64,25.56,25.62,65946.0,20.976,21.0416,20.976,21.0252,65946.0
2021-07-13 13:25:00,25.63,25.67,25.62,25.66,51989.0,21.0334,21.0662,21.0252,21.058,51989.0
2021-07-13 13:30:00,25.66,25.67,25.65,25.67,44207.0,21.058,21.0662,21.0498,21.0662,44207.0
2021-07-13 13:35:00,25.67,25.69,25.65,25.69,46049.0,21.0662,21.0826,21.0498,21.0826,46049.0
2021-07-13 13:40:00,25.68,25.7,25.67,25.68,31187.0,21.0744,21.0909,21.0662,21.0744,31187.0
2021-07-13 13:45:00,25.68,25.7,25.68,25.7,20857.0,21.0744,21.0909,21.0744,21.0909,20857.0
2021-07-13 13:50:00,25.7,25.73,25.69,25.71,99555.0,21.0909,21.1155,21.0826,21.0991,99555.0
2021-07-13 13:55:00,25.71,25.75,25.7,25.73,41128.0,21.0991,21.1319,21.0909,21.1155,41128.0
2021-07-13 14:00:00,25.73,25.73,25.69,25.7,99127.0,21.1155,21.1155,21.0826,21.0909,99127.0
2021-07-13 14:05:00,25.7,25.72,25.69,25.7,42571.0,21.0909,21.1073,21.0826,21.0909,42571.0
2021-07-13 14:10:00,25.7,25.71,25.69,25.71,23030.0,21.0909,21.0991,21.0826,21.0991,23030.0
2021-07-13 14:15:00,25.71,25.71,25.69,25.7,18916.0,21.0991,21.0991,21.0826,21.0909,18916.0
2021-07-13 14:20:00,25.7,25.71,25.68,25.71,41644.0,21.0909,21.0991,21.0744,21.0991,41644.0
2021-07-13 14:25:00,25.7,25.71,25.67,25.68,47555.0,21.0909,21.0991,21.0662,21.0744,47555.0
2021-07-13 14:30:00,25.68,25.69,25.66,25.67,73188.0,21.0744,21.0826,21.058,21.0662,73188.0
2021-07-13 14:35:00,25.67,25.68,25.67,25.68,14988.0,21.0662,21.0744,21.0662,21.0744,14988.0
2021-07-13 14:40:00,25.67,25.68,25.64,25.66,70574.0,21.0662,21.0744,21.0416,21.058,70574.0
2021-07-13 14:45:00,25.65,25.66,25.64,25.64,33076.0,21.0498,21.058,21.0416,21.0416,33076.0
2021-07-13 14:50:00,25.64,25.65,25.63,25.64,28973.0,21.0416,21.0498,21.0334,21.0416,28973.0
2021-07-13 14:55:00,25.64,25.64,25.62,25.63,47289.0,21.0416,21.0416,21.0252,21.0334,47289.0
2021-07-13 15:00:00,25.63,25.65,25.62,25.64,31352.0,21.0334,21.0498,21.0252,21.0416,31352.0
2021-07-13 15:05:00,25.64,25.65,25.62,25.63,40304.0,21.0416,21.0498,21.0252,21.0334,40304.0
2021-07-13 15:10:00,25.63,25.63,25.6,25.61,46534.0,21.0334,21.0334,21.0088,21.017,46534.0
2021-07-13 15:15:00,25.6,25.63,25.6,25.62,107477.0,21.0088,21.0334,21.0088,21.0252,107477.0
2021-07-13 15:20:00,25.61,25.62,25.59,25.62,106987.0,21.017,21.0252,21.0006,21.0252,106987.0
2021-07-13 15:25:00,25.62,25.62,25.6,25.62,92436.0,21.0252,21.0252,21.0088,21.0252,92436.0
2021-07-13 15:30:00,25.62,25.62,25.6,25.61,128417.0,21.0252,21.0252,21.0088,21.017,128417.0
2021-07-13 15:35:00,25.61,25.62,25.57,25.58,95298.0,21.017,21.0252,20.9842,20.9924,95298.0
2021-07-13 15:40:00,25.58,25.61,25.57,25.61,186922.0,20.9924,21.017,20.9842,21.017,186922.0
2021-07-13 15:45:00,25.61,25.62,25.58,25.6,260464.0,21.017,21.0252,20.9924,21.0088,260464.0
2021-07-13 15:50:00,25.6,25.62,25.58,25.62,388972.0,21.0088,21.0252,20.9924,21.0252,388972.0
2021-07-13 15:55:00,25.62,25.63,25.57,25.58,480955.0,21.0252,21.0334,20.9842,20.9924,480955.0
2021-07-14 09:30:00,25.86,25.95,25.83,25.91,409577.0,21.2222,21.296,21.1975,21.2632,409577.0
2021-07-14 09:35:00,25.93,26.04,25.92,26.0,329949.0,21.2796,21.3699,21.2714,21.337,329949.0
2021-07-14 09:40:00,26.01,26.03,25.87,25.87,163992.0,21.3453,21.3617,21.2304,21.2304,163992.0
2021-07-14 09:45:00,25.87,25.89,25.77,25.82,139216.0,21.2304,21.2468,21.1483,21.1893,139216.0
2021-07-14 09:50:00,25.81,25.81,25.73,25.76,128073.0,21.1811,21.1811,21.1155,21.1401,128073.0
2021-07-14 09:55:00,25.76,25.77,25.68,25.69,126179.0,21.1401,21.1483,21.0744,21.0826,126179.0
2021-07-14 10:00:00,25.69,25.72,25.61,25.63,208378.0,21.0826,21.1073,21.017,21.0334,208378.0
2021-07-14 10:05:00,25.64,25.67,25.62,25.64,195415.0,21.0416,21.0662,21.0252,21.0416,195415.0
2021-07-14 10:10:00,25.63,25.67,25.6,25.64,141742.0,21.0334,21.0662,21.0088,21.0416,141742.0
2021-07-14 10:15:00,25.64,25.71,25.63,25.71,120641.0,21.0416,21.0991,21.0334,21.0991,120641.0
2021-07-14 10:20:00,25.7,25.72,25.67,25.7,80845.0,21.0909,21.1073,21.0662,21.0909,80845.0
2021-07-14 10:25:00,25.71,25.72,25.67,25.69,67423.0,21.0991,21.1073,21.0662,21.0826,67423.0
2021-07-14 10:30:00,25.69,25.7,25.62,25.62,77552.0,21.0826,21.0909,21.0252,21.0252,77552.0
2021-07-14 10:35:00,25.62,25.63,25.57,25.61,94819.0,21.0252,21.0334,20.9842,21.017,94819.0
2021-07-14 10:40:00,25.61,25.63,25.59,25.6,106199.0,21.017,21.0334,21.0006,21.0088,106199.0
2021-07-14 10:45:00,25.59,25.64,25.57,25.64,126773.0,21.0006,21.0416,20.9842,21.0416,126773.0
2021-07-14 10:50:00,25.64,25.64,25.6,25.61,49550.0,21.0416,21.0416,21.0088,21.017,49550.0
2021-07-14 10:55:00,25.61,25.61,25.55,25.56,94426.0,21.017,21.017,20.9678,20.976,94426.0
2021-07-14 11:00:00,25.56,25.59,25.55,25.57,115551.0,20.976,21.0006,20.9678,20.9842,115551.0
2021-07-14 11:05:00,25.57,25.58,25.53,25.53,44489.0,20.9842,20.9924,20.9513,20.9513,44489.0
2021-07-14 11:10:00,25.53,25.58,25.53,25.57,42024.0,20.9513,20.9924,20.9513,20.9842,42024.0
2021-07-14 11:15:00,25.57,25.57,25.54,25.55,59461.0,20.9842,20.9842,20.9595,20.9678,59461.0
2021-07-14 11:20:00,25.55,25.56,25.53,25.55,74011.0,20.9678,20.976,20.9513,20.9678,74011.0
2021-07-14 11:25:00,25.54,25.54,25.5,25.52,112643.0,20.9595,20.9595,20.9267,20.9431,112643.0
2021-07-14 11:30:00,25.53,25.56,25.49,25.49,176200.0,20.9513,20.976,20.9185,20.9185,176200.0
2021-07-14 11:35:00,25.49,25.5,25.41,25.43,133752.0,20.9185,20.9267,20.8529,20.8693,133752.0
2021-07-14 11:40:00,25.42,25.43,25.37,25.39,130420.0,20.8611,20.8693,20.82,20.8364,130420.0
2021-07-14 11:45:00,25.39,25.4,25.35,25.39,90864.0,20.8364,20.8447,20.8036,20.8364,90864.0
2021-07-14 11:50:00,25.39,25.41,25.36,25.37,98749.0,20.8364,20.8529,20.8118,20.82,98749.0
2021-07-14 11:55:00,25.38,25.38,25.34,25.36,83253.0,20.8282,20.8282,20.7954,20.8118,83253.0
2021-07-14 12:00:00,25.35,25.46,25.35,25.46,106378.0,20.8036,20.8939,20.8036,20.8939,106378.0
2021-07-14 12:05:00,25.45,25.47,25.42,25.45,78334.0,20.8857,20.9021,20.8611,20.8857,78334.0
2021-07-14 12:10:00,25.44,25.47,25.42,25.43,48915.0,20.8775,20.9021,20.8611,20.8693,48915.0
2021-07-14 12:15:00,25.42,25.43,25.39,25.39,114426.0,20.8611,20.8693,20.8364,20.8364,114426.0
2021-07-14 12:20:00,25.39,25.45,25.38,25.44,50373.0,20.8364,20.8857,20.8282,20.8775,50373.0
2021-07-14 12:25:00,25.45,25.48,25.43,25.48,46525.0,20.8857,20.9103,20.8693,20.9103,46525.0
2021-07-14 12:30:00,25.49,25.53,25.45,25.53,28771.0,20.9185,20.9513,20.8857,20.9513,28771.0
2021-07-14 12:35:00,25.52,25.53,25.5,25.53,39400.0,20.9431,20.9513,20.9267,20.9513,39400.0
2021-07-14 12:40:00,25.52,25.52,25.48,25.5,34140.0,20.9431,20.9431,20.9103,20.9267,34140.0
2021-07-14 12:45:00,25.49,25.5,25.4,25.43,96080.0,20.9185,20.9267,20.8447,20.8693,96080.0
2021-07-14 12:50:00,25.42,25.45,25.4,25.45,39384.0,20.8611,20.8857,20.8447,20.8857,39384.0
2021-07-14 12:55:00,25.46,25.47,25.44,25.46,26691.0,20.8939,20.9021,20.8775,20.8939,26691.0
2021-07-14 13:00:00,25.46,25.5,25.44,25.5,31904.0,20.8939,20.9267,20.8775,20.9267,31904.0
2021-07-14 13:05:00,25.5,25.5,25.46,25.46,33036.0,20.9267,20.9267,20.8939,20.8939,33036.0
2021-07-14 13:10:00,25.45,25.47,25.43,25.44,119274.0,20.8857,20.9021,20.8693,20.8775,119274.0
2021-07-14 13:15:00,25.44,25.44,25.35,25.35,81070.0,20.8775,20.8775,20.8036,20.8036,81070.0
2021-07-14 13:20:00,25.36,25.42,25.34,25.4,53598.0,20.8118,20.8611,20.7954,20.8447,53598.0
2021-07-14 13:25:00,25.39,25.4,25.37,25.39,41911.0,20.8364,20.8447,20.82,20.8364,41911.0
2021-07-14 13:30:00,25.4,25.46,25.39,25.42,71515.0,20.8447,20.8939,20.8364,20.8611,71515.0
2021-07-14 13:35:00,25.42,25.44,25.4,25.41,36698.0,20.8611,20.8775,20.8447,20.8529,36698.0
2021-07-14 13:40:00,25.41,25.41,25.39,25.41,40482.0,20.8529,20.8529,20.8364,20.8529,40482.0
2021-07-14 13:45:00,25.41,25.42,25.39,25.4,62074.0,20.8529,20.8611,20.8364,20.8447,62074.0
2021-07-14 13:50:00,25.4,25.43,25.39,25.43,39839.0,20.8447,20.8693,20.8364,20.8693,39839.0
2021-07-14 13:55:00,25.43,25.43,25.39,25.4,42321.0,20.8693,20.8693,20.8364,20.8447,42321.0
2021-07-14 14:00:00,25.41,25.42,25.39,25.4,46099.0,20.8529,20.8611,20.8364,20.8447,46099.0
2021-07-14 14:05:00,25.4,25.4,25.35,25.37,64257.0,20.8447,20.8447,20.8036,20.82,64257.0
2021-07-14 14:10:00,25.37,25.39,25.36,25.38,53706.0,20.82,20.8364,20.8118,20.8282,53706.0
2021-07-14 14:15:00,25.38,25.39,25.32,25.33,100420.0,20.8282,20.8364,20.779,20.7872,100420.0
2021-07-14 14:20:00,25.33,25.34,25.31,25.33,72910.0,20.7872,20.7954,20.7708,20.7872,72910.0
2021-07-14 14:25:00,25.33,25.34,25.28,25.31,231598.0,20.7872,20.7954,20.7462,20.7708,231598.0
2021-07-14 14:30:00,25.31,25.33,25.29,25.3,57468.0,20.7708,20.7872,20.7544,20.7626,57468.0
2021-07-14 14:35:00,25.3,25.33,25.29,25.32,43218.0,20.7626,20.7872,20.7544,20.779,43218.0
2021-07-14 14:40:00,25.32,25.33,25.3,25.3,52979.0,20.779,20.7872,20.7626,20.7626,52979.0
2021-07-14 14:45:00,25.3,25.34,25.3,25.33,92904.0,20.7626,20.7954,20.7626,20.7872,92904.0
2021-07-14 14:50:00,25.33,25.33,25.28,25.31,97831.0,20.7872,20.7872,20.7462,20.7708,97831.0
2021-07-14 14:55:00,25.3,25.31,25.27,25.27,68062.0,20.7626,20.7708,20.738,20.738,68062.0
2021-07-14 15:00:00,25.28,25.3,25.27,25.3,51874.0,20.7462,20.7626,20.738,20.7626,51874.0
2021-07-14 15:05:00,25.3,25.31,25.29,25.3,54932.0,20.7626,20.7708,20.7544,20.7626,54932.0
2021-07-14 15:10:00,25.3,25.3,25.27,25.28,106244.0,20.7626,20.7626,20.738,20.7462,106244.0
2021-07-14 15:15:00,25.27,25.28,25.25,25.26,103008.0,20.738,20.7462,20.7216,20.7298,103008.0
2021-07-14 15:20:00,25.26,25.27,25.23,25.23,176893.0,20.7298,20.738,20.7051,20.7051,176893.0
2021-07-14 15:25:00,25.24,25.25,25.21,25.21,122849.0,20.7133,20.7216,20.6887,20.6887,122849.0
2021-07-14 15:30:00,25.22,25.23,25.2,25.2,189649.0,20.6969,20.7051,20.6805,20.6805,189649.0
2021-07-14 15:35:00,25.21,25.23,25.2,25.21,201513.0,20.6887,20.7051,20.6805,20.6887,201513.0
2021-07-14 15:40:00,25.2,25.22,25.18,25.21,261037.0,20.6805,20.6969,20.6641,20.6887,261037.0
2021-07-14 15:45:00,25.21,25.27,25.2,25.25,238135.0,20.6887,20.738,20.6805,20.7216,238135.0
2021-07-14 15:50:00,25.24,25.24,25.2,25.23,338699.0,20.7133,20.7133,20.6805,20.7051,338699.0
2021-07-14 15:55:00,25.23,25.26,25.22,25.23,540805.0,20.7051,20.7298,20.6969,20.7051,540805.0
2021-07-15 09:30:00,24.73,24.92,24.6,24.79,891537.0,20.2948,20.4507,20.1881,20.3441,891537.0
2021-07-15 09:35:00,24.79,24.91,24.79,24.83,170141.0,20.3441,20.4425,20.3441,20.3769,170141.0
2021-07-15 09:40:00,24.83,24.84,24.72,24.75,184513.0,20.3769,20.3851,20.2866,20.3112,184513.0
2021-07-15 09:45:00,24.75,24.83,24.75,24.78,113218.0,20.3112,20.3769,20.3112,20.3358,113218.0
2021-07-15 09:50:00,24.78,24.83,24.71,24.74,123247.0,20.3358,20.3769,20.2784,20.303,123247.0
2021-07-15 09:55:00,24.73,24.83,24.71,24.82,141532.0,20.2948,20.3769,20.2784,20.3687,141532.0
2021-07-15 10:00:00,24.81,24.88,24.81,24.87,166443.0,20.3605,20.4179,20.3605,20.4097,166443.0
2021-07-15 10:05:00,24.87,24.9,24.84,24.88,157599.0,20.4097,20.4343,20.3851,20.4179,157599.0
2021-07-15 10:10:00,24.88,24.89,24.8,24.82,170124.0,20.4179,20.4261,20.3523,20.3687,170124.0
2021-07-15 10:15:00,24.82,24.84,24.75,24.76,93381.0,20.3687,20.3851,20.3112,20.3194,93381.0
2021-07-15 10:20:00,24.76,24.79,24.72,24.78,78936.0,20.3194,20.3441,20.2866,20.3358,78936.0
2021-07-15 10:25:00,24.78,24.79,24.74,24.76,62334.0,20.3358,20.3441,20.303,20.3194,62334.0
2021-07-15 10:30:00,24.76,24.77,24.72,24.73,86822.0,20.3194,20.3276,20.2866,20.2948,86822.0
2021-07-15 10:35:00,24.74,24.77,24.7,24.74,129845.0,20.303,20.3276,20.2702,20.303,129845.0
2021-07-15 10:40:00,24.74,24.76,24.66,24.68,228543.0,20.303,20.3194,20.2374,20.2538,228543.0
2021-07-15 10:45:00,24.68,24.77,24.67,24.77,75550.0,20.2538,20.3276,20.2456,20.3276,75550.0
2021-07-15 10:50:00,24.77,24.82,24.75,24.79,84798.0,20.3276,20.3687,20.3112,20.3441,84798.0
2021-07-15 10:55:00,24.8,24.85,24.79,24.84,82173.0,20.3523,20.3933,20.3441,20.3851,82173.0
2021-07-15 11:00:00,24.84,24.89,24.76,24.79,124033.0,20.3851,20.4261,20.3194,20.3441,124033.0
2021-07-15 11:05:00,24.79,24.83,24.79,24.8,127398.0,20.3441,20.3769,20.3441,20.3523,127398.0
2021-07-15 11:10:00,24.8,24.84,24.78,24.82,102502.0,20.3523,20.3851,20.3358,20.3687,102502.0
2021-07-15 11:15:00,24.82,24.86,24.81,24.83,257924.0,20.3687,20.4015,20.3605,20.3769,257924.0
2021-07-15 11:20:00,24.83,24.85,24.81,24.84,100752.0,20.3769,20.3933,20.3605,20.3851,100752.0
2021-07-15 11:25:00,24.84,24.89,24.81,24.88,76957.0,20.3851,20.4261,20.3605,20.4179,76957.0
2021-07-15 11:30:00,24.88,24.88,24.81,24.85,451063.0,20.4179,20.4179,20.3605,20.3933,451063.0
2021-07-15 11:35:00,24.85,24.99,24.84,24.98,153233.0,20.3933,20.5082,20.3851,20.5,153233.0
2021-07-15 11:40:00,24.97,24.99,24.95,24.98,110109.0,20.4918,20.5082,20.4754,20.5,110109.0
2021-07-15 11:45:00,24.98,24.99,24.96,24.98,73634.0,20.5,20.5082,20.4836,20.5,73634.0
2021-07-15 11:50:00,24.99,25.0,24.97,24.98,75821.0,20.5082,20.5164,20.4918,20.5,75821.0
2021-07-15 11:55:00,24.98,24.99,24.9,24.91,62292.0,20.5,20.5082,20.4343,20.4425,62292.0
2021-07-15 12:00:00,24.91,24.93,24.91,24.91,57858.0,20.4425,20.4589,20.4425,20.4425,57858.0
2021-07-15 12:05:00,24.91,24.91,24.81,24.82,73653.0,20.4425,20.4425,20.3605,20.3687,73653.0
2021-07-15 12:10:00,24.82,24.88,24.81,24.86,81497.0,20.3687,20.4179,20.3605,20.4015,81497.0
2021-07-15 12:15:00,24.86,24.86,24.83,24.83,43796.0,20.4015,20.4015,20.3769,20.3769,43796.0
2021-07-15 12:20:00,24.84,24.85,24.81,24.84,25562.0,20.3851,20.3933,20.3605,20.3851,25562.0
2021-07-15 12:25:00,24.85,24.87,24.83,24.85,23550.0,20.3933,20.4097,20.3769,20.3933,23550.0
2021-07-15 12:30:00,24.85,24.88,24.85,24.87,27924.0,20.3933,20.4179,20.3933,20.4097,27924.0
2021-07-15 12:35:00,24.87,24.87,24.83,24.83,17771.0,20.4097,20.4097,20.3769,20.3769,17771.0
2021-07-15 12:40:00,24.84,24.86,24.82,24.86,24835.0,20.3851,20.4015,20.3687,20.4015,24835.0
2021-07-15 12:45:00,24.85,24.85,24.81,24.84,45022.0,20.3933,20.3933,20.3605,20.3851,45022.0
2021-07-15 12:50:00,24.83,24.89,24.83,24.87,146223.0,20.3769,20.4261,20.3769,20.4097,146223.0
2021-07-15 12:55:00,24.87,24.88,24.84,24.84,51754.0,20.4097,20.4179,20.3851,20.3851,51754.0
2021-07-15 13:00:00,24.83,24.85,24.81,24.83,54882.0,20.3769,20.3933,20.3605,20.3769,54882.0
2021-07-15 13:05:00,24.82,24.85,24.81,24.82,35178.0,20.3687,20.3933,20.3605,20.3687,35178.0
2021-07-15 13:10:00,24.82,24.82,24.78,24.79,79149.0,20.3687,20.3687,20.3358,20.3441,79149.0
2021-07-15 13:15:00,24.78,24.79,24.74,24.77,128044.0,20.3358,20.3441,20.303,20.3276,128044.0
2021-07-15 13:20:00,24.76,24.78,24.74,24.74,83617.0,20.3194,20.3358,20.303,20.303,83617.0
2021-07-15 13:25:00,24.75,24.79,24.74,24.77,122172.0,20.3112,20.3441,20.303,20.3276,122172.0
2021-07-15 13:30:00,24.76,24.77,24.75,24.76,21628.0,20.3194,20.3276,20.3112,20.3194,21628.0
2021-07-15 13:35:00,24.75,24.77,24.74,24.76,76566.0,20.3112,20.3276,20.303,20.3194,76566.0
2021-07-15 13:40:00,24.75,24.76,24.68,24.69,85668.0,20.3112,20.3194,20.2538,20.262,85668.0
2021-07-15 13:45:00,24.69,24.7,24.67,24.69,45967.0,20.262,20.2702,20.2456,20.262,45967.0
2021-07-15 13:50:00,24.69,24.71,24.66,24.66,47429.0,20.262,20.2784,20.2374,20.2374,47429.0
2021-07-15 13:55:00,24.67,24.67,24.64,24.65,59685.0,20.2456,20.2456,20.221,20.2292,59685.0
2021-07-15 14:00:00,24.64,24.67,24.63,24.63,71212.0,20.221,20.2456,20.2127,20.2127,71212.0
2021-07-15 14:05:00,24.64,24.67,24.62,24.64,46403.0,20.221,20.2456,20.2045,20.221,46403.0
2021-07-15 14:10:00,24.65,24.66,24.64,24.64,37244.0,20.2292,20.2374,20.221,20.221,37244.0
2021-07-15 14:15:00,24.64,24.69,24.64,24.66,86911.0,20.221,20.262,20.221,20.2374,86911.0
2021-07-15 14:20:00,24.67,24.71,24.66,24.71,74911.0,20.2456,20.2784,20.2374,20.2784,74911.0
2021-07-15 14:25:00,24.7,24.71,24.66,24.68,58127.0,20.2702,20.2784,20.2374,20.2538,58127.0
2021-07-15 14:30:00,24.68,24.69,24.67,24.68,41992.0,20.2538,20.262,20.2456,20.2538,41992.0
2021-07-15 14:35:00,24.68,24.69,24.67,24.67,34782.0,20.2538,20.262,20.2456,20.2456,34782.0
2021-07-15 14:40:00,24.68,24.68,24.66,24.66,29238.0,20.2538,20.2538,20.2374,20.2374,29238.0
2021-07-15 14:45:00,24.67,24.69,24.65,24.69,44287.0,20.2456,20.262,20.2292,20.262,44287.0
2021-07-15 14:50:00,24.69,24.69,24.65,24.66,38965.0,20.262,20.262,20.2292,20.2374,38965.0
2021-07-15 14:55:00,24.65,24.68,24.65,24.66,60543.0,20.2292,20.2538,20.2292,20.2374,60543.0
2021-07-15 15:00:00,24.67,24.68,24.65,24.67,47577.0,20.2456,20.2538,20.2292,20.2456,47577.0
2021-07-15 15:05:00,24.67,24.68,24.65,24.67,45244.0,20.2456,20.2538,20.2292,20.2456,45244.0
2021-07-15 15:10:00,24.67,24.67,24.62,24.63,93151.0,20.2456,20.2456,20.2045,20.2127,93151.0
2021-07-15 15:15:00,24.62,24.64,24.61,24.64,78002.0,20.2045,20.221,20.1963,20.221,78002.0
2021-07-15 15:20:00,24.64,24.65,24.61,24.64,93410.0,20.221,20.2292,20.1963,20.221,93410.0
2021-07-15 15:25:00,24.64,24.67,24.64,24.66,58780.0,20.221,20.2456,20.221,20.2374,58780.0
2021-07-15 15:30:00,24.66,24.67,24.64,24.64,82295.0,20.2374,20.2456,20.221,20.221,82295.0
2021-07-15 15:35:00,24.64,24.67,24.64,24.67,82656.0,20.221,20.2456,20.221,20.2456,82656.0
2021-07-15 15:40:00,24.67,24.67,24.65,24.65,75815.0,20.2456,20.2456,20.2292,20.2292,75815.0
2021-07-15 15:45:00,24.66,24.66,24.63,24.63,273036.0,20.2374,20.2374,20.2127,20.2127,273036.0
2021-07-15 15:50:00,24.64,24.68,24.63,24.66,213773.0,20.221,20.2538,20.2127,20.2374,213773.0
2021-07-15 15:55:00,24.66,24.67,24.65,24.65,364325.0,20.2374,20.2456,20.2292,20.2292,364325.0
2021-07-16 09:30:00,24.83,24.88,24.74,24.76,276377.0,20.3769,20.4179,20.303,20.3194,276377.0
2021-07-16 09:35:00,24.76,24.77,24.62,24.65,332461.0,20.3194,20.3276,20.2045,20.2292,332461.0
2021-07-16 09:40:00,24.65,24.67,24.56,24.58,368617.0,20.2292,20.2456,20.1553,20.1717,368617.0
2021-07-16 09:45:00,24.58,24.59,24.42,24.46,555516.0,20.1717,20.1799,20.0404,20.0732,555516.0
2021-07-16 09:50:00,24.46,24.51,24.43,24.51,179005.0,20.0732,20.1143,20.0486,20.1143,179005.0
2021-07-16 09:55:00,24.51,24.54,24.47,24.54,142812.0,20.1143,20.1389,20.0814,20.1389,142812.0
2021-07-16 10:00:00,24.54,24.55,24.43,24.49,131805.0,20.1389,20.1471,20.0486,20.0979,131805.0
2021-07-16 10:05:00,24.49,24.5,24.43,24.43,120266.0,20.0979,20.1061,20.0486,20.0486,120266.0
2021-07-16 10:10:00,24.44,24.44,24.35,24.35,252341.0,20.0568,20.0568,19.983,19.983,252341.0
2021-07-16 10:15:00,24.35,24.37,24.31,24.34,223211.0,19.983,19.9994,19.9501,19.9748,223211.0
2021-07-16 10:20:00,24.35,24.36,24.27,24.28,170503.0,19.983,19.9912,19.9173,19.9255,170503.0
2021-07-16 10:25:00,24.28,24.3,24.24,24.28,157210.0,19.9255,19.9419,19.8927,19.9255,157210.0
2021-07-16 10:30:00,24.27,24.35,24.25,24.32,231013.0,19.9173,19.983,19.9009,19.9583,231013.0
2021-07-16 10:35:00,24.32,24.34,24.25,24.28,260728.0,19.9583,19.9748,19.9009,19.9255,260728.0
2021-07-16 10:40:00,24.28,24.28,24.22,24.23,170739.0,19.9255,19.9255,19.8763,19.8845,170739.0
2021-07-16 10:45:00,24.23,24.23,24.17,24.19,315171.0,19.8845,19.8845,19.8352,19.8517,315171.0
2021-07-16 10:50:00,24.19,24.29,24.18,24.29,344430.0,19.8517,19.9337,19.8435,19.9337,344430.0
2021-07-16 10:55:00,24.29,24.33,24.27,24.32,494234.0,19.9337,19.9666,19.9173,19.9583,494234.0
2021-07-16 11:00:00,24.31,24.34,24.25,24.25,260699.0,19.9501,19.9748,19.9009,19.9009,260699.0
2021-07-16 11:05:00,24.25,24.31,24.23,24.3,500916.0,19.9009,19.9501,19.8845,19.9419,500916.0
2021-07-16 11:10:00,24.29,24.32,24.29,24.31,464077.0,19.9337,19.9583,19.9337,19.9501,464077.0
2021-07-16 11:15:00,24.31,24.31,24.23,24.27,193119.0,19.9501,19.9501,19.8845,19.9173,193119.0
2021-07-16 11:20:00,24.26,24.35,24.26,24.34,159903.0,19.9091,19.983,19.9091,19.9748,159903.0
2021-07-16 11:25:00,24.34,24.37,24.31,24.33,119597.0,19.9748,19.9994,19.9501,19.9666,119597.0
2021-07-16 11:30:00,24.32,24.35,24.3,24.34,140766.0,19.9583,19.983,19.9419,19.9748,140766.0
2021-07-16 11:35:00,24.34,24.37,24.32,24.36,90558.0,19.9748,19.9994,19.9583,19.9912,90558.0
2021-07-16 11:40:00,24.36,24.36,24.31,24.32,110845.0,19.9912,19.9912,19.9501,19.9583,110845.0
2021-07-16 11:45:00,24.32,24.32,24.27,24.28,61133.0,19.9583,19.9583,19.9173,19.9255,61133.0
2021-07-16 11:50:00,24.29,24.31,24.26,24.27,43991.0,19.9337,19.9501,19.9091,19.9173,43991.0
2021-07-16 11:55:00,24.28,24.29,24.26,24.29,60581.0,19.9255,19.9337,19.9091,19.9337,60581.0
2021-07-16 12:00:00,24.29,24.29,24.25,24.26,76691.0,19.9337,19.9337,19.9009,19.9091,76691.0
2021-07-16 12:05:00,24.26,24.27,24.23,24.27,213368.0,19.9091,19.9173,19.8845,19.9173,213368.0
2021-07-16 12:10:00,24.27,24.29,24.26,24.27,42934.0,19.9173,19.9337,19.9091,19.9173,42934.0
2021-07-16 12:15:00,24.27,24.27,24.25,24.26,30200.0,19.9173,19.9173,19.9009,19.9091,30200.0
2021-07-16 12:20:00,24.26,24.26,24.18,24.19,113850.0,19.9091,19.9091,19.8435,19.8517,113850.0
2021-07-16 12:25:00,24.19,24.19,24.13,24.18,144855.0,19.8517,19.8517,19.8024,19.8435,144855.0
2021-07-16 12:30:00,24.18,24.21,24.17,24.2,82297.0,19.8435,19.8681,19.8352,19.8599,82297.0
2021-07-16 12:35:00,24.19,24.2,24.18,24.19,49663.0,19.8517,19.8599,19.8435,19.8517,49663.0
2021-07-16 12:40:00,24.19,24.2,24.18,24.2,25224.0,19.8517,19.8599,19.8435,19.8599,25224.0
2021-07-16 12:45:00,24.19,24.21,24.16,24.19,59277.0,19.8517,19.8681,19.827,19.8517,59277.0
2021-07-16 12:50:00,24.18,24.21,24.17,24.19,47490.0,19.8435,19.8681,19.8352,19.8517,47490.0
2021-07-16 12:55:00,24.19,24.21,24.17,24.2,61909.0,19.8517,19.8681,19.8352,19.8599,61909.0
2021-07-16 13:00:00,24.2,24.21,24.19,24.2,17070.0,19.8599,19.8681,19.8517,19.8599,17070.0
2021-07-16 13:05:00,24.2,24.21,24.16,24.18,258579.0,19.8599,19.8681,19.827,19.8435,258579.0
2021-07-16 13:10:00,24.17,24.17,24.11,24.13,167089.0,19.8352,19.8352,19.786,19.8024,167089.0
2021-07-16 13:15:00,24.13,24.15,24.11,24.13,191445.0,19.8024,19.8188,19.786,19.8024,191445.0
2021-07-16 13:20:00,24.13,24.13,24.1,24.11,109524.0,19.8024,19.8024,19.7778,19.786,109524.0
2021-07-16 13:25:00,24.11,24.11,24.09,24.11,173884.0,19.786,19.786,19.7696,19.786,173884.0
2021-07-16 13:30:00,24.1,24.11,24.08,24.08,80671.0,19.7778,19.786,19.7614,19.7614,80671.0
2021-07-16 13:35:00,24.09,24.1,24.06,24.09,83748.0,19.7696,19.7778,19.745,19.7696,83748.0
2021-07-16 13:40:00,24.09,24.09,24.05,24.06,73221.0,19.7696,19.7696,19.7368,19.745,73221.0
2021-07-16 13:45:00,24.06,24.06,24.03,24.04,118405.0,19.745,19.745,19.7204,19.7286,118405.0
2021-07-16 13:50:00,24.04,24.05,24.02,24.02,85167.0,19.7286,19.7368,19.7121,19.7121,85167.0
2021-07-16 13:55:00,24.03,24.03,23.98,24.02,473967.0,19.7204,19.7204,19.6793,19.7121,473967.0
2021-07-16 14:00:00,24.02,24.02,23.97,24.0,252153.0,19.7121,19.7121,19.6711,19.6957,252153.0
2021-07-16 14:05:00,23.99,24.02,23.98,24.02,161719.0,19.6875,19.7121,19.6793,19.7121,161719.0
2021-07-16 14:10:00,24.03,24.04,24.01,24.02,89956.0,19.7204,19.7286,19.7039,19.7121,89956.0
2021-07-16 14:15:00,24.02,24.03,24.0,24.0,220959.0,19.7121,19.7204,19.6957,19.6957,220959.0
2021-07-16 14:20:00,24.01,24.01,23.97,24.0,151909.0,19.7039,19.7039,19.6711,19.6957,151909.0
2021-07-16 14:25:00,23.99,24.0,23.93,23.94,175216.0,19.6875,19.6957,19.6383,19.6465,175216.0
2021-07-16 14:30:00,23.94,23.97,23.94,23.96,104534.0,19.6465,19.6711,19.6465,19.6629,104534.0
2021-07-16 14:35:00,23.96,23.98,23.92,23.94,148038.0,19.6629,19.6793,19.6301,19.6465,148038.0
2021-07-16 14:40:00,23.94,23.94,23.9,23.9,127450.0,19.6465,19.6465,19.6137,19.6137,127450.0
2021-07-16 14:45:00,23.9,23.92,23.88,23.91,220242.0,19.6137,19.6301,19.5973,19.6219,220242.0
2021-07-16 14:50:00,23.9,23.93,23.89,23.92,181692.0,19.6137,19.6383,19.6055,19.6301,181692.0
2021-07-16 14:55:00,23.92,23.93,23.91,23.92,82180.0,19.6301,19.6383,19.6219,19.6301,82180.0
2021-07-16 15:00:00,23.92,23.93,23.88,23.89,173704.0,19.6301,19.6383,19.5973,19.6055,173704.0
2021-07-16 15:05:00,23.89,23.89,23.85,23.87,156391.0,19.6055,19.6055,19.5726,19.5891,156391.0
2021-07-16 15:10:00,23.87,23.89,23.85,23.88,156482.0,19.5891,19.6055,19.5726,19.5973,156482.0
2021-07-16 15:15:00,23.87,23.91,23.86,23.91,150157.0,19.5891,19.6219,19.5808,19.6219,150157.0
2021-07-16 15:20:00,23.91,23.92,23.89,23.89,179842.0,19.6219,19.6301,19.6055,19.6055,179842.0
2021-07-16 15:25:00,23.89,23.89,23.85,23.86,242677.0,19.6055,19.6055,19.5726,19.5808,242677.0
2021-07-16 15:30:00,23.86,23.87,23.83,23.85,331285.0,19.5808,19.5891,19.5562,19.5726,331285.0
2021-07-16 15:35:00,23.85,23.85,23.81,23.82,407942.0,19.5726,19.5726,19.5398,19.548,407942.0
2021-07-16 15:40:00,23.82,23.84,23.8,23.8,600950.0,19.548,19.5644,19.5316,19.5316,600950.0
2021-07-16 15:45:00,23.8,23.83,23.78,23.83,681323.0,19.5316,19.5562,19.5152,19.5562,681323.0
2021-07-16 15:50:00,23.83,23.83,23.8,23.82,557010.0,19.5562,19.5562,19.5316,19.548,557010.0
2021-07-16 15:55:00,23.82,23.88,23.82,23.88,904212.0,19.548,19.5973,19.548,19.5973,904212.0
2021-07-19 09:30:00,23.3,23.47,23.15,23.19,1456084.0,19.1213,19.2608,18.9982,19.031,1456084.0
2021-07-19 09:35:00,23.19,23.35,23.18,23.2,1126753.0,19.031,19.1623,19.0228,19.0392,1126753.0
2021-07-19 09:40:00,23.2,23.21,23.07,23.15,629492.0,19.0392,19.0474,18.9325,18.9982,629492.0
2021-07-19 09:45:00,23.15,23.19,23.08,23.09,322668.0,18.9982,19.031,18.9407,18.9489,322668.0
2021-07-19 09:50:00,23.09,23.15,22.97,23.05,541697.0,18.9489,18.9982,18.8505,18.9161,541697.0
2021-07-19 09:55:00,23.05,23.09,22.99,23.02,271329.0,18.9161,18.9489,18.8669,18.8915,271329.0
2021-07-19 10:00:00,23.03,23.04,22.93,23.01,260646.0,18.8997,18.9079,18.8176,18.8833,260646.0
2021-07-19 10:05:00,23.01,23.07,22.94,23.01,329040.0,18.8833,18.9325,18.8258,18.8833,329040.0
2021-07-19 10:10:00,23.0,23.02,22.88,22.9,293061.0,18.8751,18.8915,18.7766,18.793,293061.0
2021-07-19 10:15:00,22.9,22.92,22.83,22.87,370331.0,18.793,18.8094,18.7356,18.7684,370331.0
2021-07-19 10:20:00,22.87,23.03,22.82,22.93,433633.0,18.7684,18.8997,18.7274,18.8176,433633.0
2021-07-19 10:25:00,22.93,22.93,22.81,22.89,322891.0,18.8176,18.8176,18.7192,18.7848,322891.0
2021-07-19 10:30:00,22.88,22.94,22.81,22.92,344129.0,18.7766,18.8258,18.7192,18.8094,344129.0
2021-07-19 10:35:00,22.92,22.92,22.82,22.92,392963.0,18.8094,18.8094,18.7274,18.8094,392963.0
2021-07-19 10:40:00,22.92,23.06,22.89,23.05,282277.0,18.8094,18.9243,18.7848,18.9161,282277.0
2021-07-19 10:45:00,23.05,23.09,23.02,23.05,287848.0,18.9161,18.9489,18.8915,18.9161,287848.0
2021-07-19 10:50:00,23.05,23.05,22.87,22.88,229720.0,18.9161,18.9161,18.7684,18.7766,229720.0
2021-07-19 10:55:00,22.88,22.94,22.85,22.91,196010.0,18.7766,18.8258,18.752,18.8012,196010.0
2021-07-19 11:00:00,22.91,23.0,22.85,22.95,303046.0,18.8012,18.8751,18.752,18.834,303046.0
2021-07-19 11:05:00,22.96,23.01,22.89,23.0,307610.0,18.8423,18.8833,18.7848,18.8751,307610.0
2021-07-19 11:10:00,23.0,23.01,22.93,22.99,204372.0,18.8751,18.8833,18.8176,18.8669,204372.0
2021-07-19 11:15:00,22.99,23.05,22.98,23.01,196788.0,18.8669,18.9161,18.8587,18.8833,196788.0
2021-07-19 11:20:00,23.01,23.01,22.93,22.99,226652.0,18.8833,18.8833,18.8176,18.8669,226652.0
2021-07-19 11:25:00,22.98,23.0,22.91,22.91,272516.0,18.8587,18.8751,18.8012,18.8012,272516.0
2021-07-19 11:30:00,22.92,23.01,22.91,23.0,985043.0,18.8094,18.8833,18.8012,18.8751,985043.0
2021-07-19 11:35:00,23.0,23.0,22.94,23.0,170606.0,18.8751,18.8751,18.8258,18.8751,170606.0
2021-07-19 11:40:00,22.99,23.03,22.95,22.96,187953.0,18.8669,18.8997,18.834,18.8423,187953.0
2021-07-19 11:45:00,22.96,22.98,22.92,22.93,83116.0,18.8423,18.8587,18.8094,18.8176,83116.0
2021-07-19 11:50:00,22.93,22.98,22.9,22.96,204969.0,18.8176,18.8587,18.793,18.8423,204969.0
2021-07-19 11:55:00,22.97,23.07,22.96,23.06,208628.0,18.8505,18.9325,18.8423,18.9243,208628.0
2021-07-19 12:00:00,23.06,23.06,22.96,23.01,201640.0,18.9243,18.9243,18.8423,18.8833,201640.0
2021-07-19 12:05:00,23.01,23.02,22.95,22.95,70422.0,18.8833,18.8915,18.834,18.834,70422.0
2021-07-19 12:10:00,22.95,22.98,22.94,22.95,88610.0,18.834,18.8587,18.8258,18.834,88610.0
2021-07-19 12:15:00,22.95,23.0,22.94,22.95,68888.0,18.834,18.8751,18.8258,18.834,68888.0
2021-07-19 12:20:00,22.94,22.99,22.93,22.97,106320.0,18.8258,18.8669,18.8176,18.8505,106320.0
2021-07-19 12:25:00,22.97,22.99,22.94,22.95,71467.0,18.8505,18.8669,18.8258,18.834,71467.0
2021-07-19 12:30:00,22.95,22.96,22.9,22.92,80858.0,18.834,18.8423,18.793,18.8094,80858.0
2021-07-19 12:35:00,22.92,22.92,22.86,22.86,119417.0,18.8094,18.8094,18.7602,18.7602,119417.0
2021-07-19 12:40:00,22.87,22.87,22.82,22.84,134884.0,18.7684,18.7684,18.7274,18.7438,134884.0
2021-07-19 12:45:00,22.85,22.88,22.82,22.85,66307.0,18.752,18.7766,18.7274,18.752,66307.0
2021-07-19 12:50:00,22.85,22.9,22.83,22.88,148482.0,18.752,18.793,18.7356,18.7766,148482.0
2021-07-19 12:55:00,22.88,22.9,22.84,22.89,114974.0,18.7766,18.793,18.7438,18.7848,114974.0
2021-07-19 13:00:00,22.89,22.98,22.87,22.96,97736.0,18.7848,18.8587,18.7684,18.8423,97736.0
2021-07-19 13:05:00,22.97,22.98,22.95,22.97,102036.0,18.8505,18.8587,18.834,18.8505,102036.0
2021-07-19 13:10:00,22.96,22.98,22.92,22.94,131460.0,18.8423,18.8587,18.8094,18.8258,131460.0
2021-07-19 13:15:00,22.95,22.97,22.92,22.93,83888.0,18.834,18.8505,18.8094,18.8176,83888.0
2021-07-19 13:20:00,22.93,22.95,22.88,22.92,99920.0,18.8176,18.834,18.7766,18.8094,99920.0
2021-07-19 13:25:00,22.93,22.95,22.9,22.95,64881.0,18.8176,18.834,18.793,18.834,64881.0
2021-07-19 13:30:00,22.94,22.97,22.91,22.95,70179.0,18.8258,18.8505,18.8012,18.834,70179.0
2021-07-19 13:35:00,22.96,23.0,22.94,22.96,65795.0,18.8423,18.8751,18.8258,18.8423,65795.0
2021-07-19 13:40:00,22.96,22.98,22.89,22.91,90513.0,18.8423,18.8587,18.7848,18.8012,90513.0
2021-07-19 13:45:00,22.92,22.99,22.92,22.95,500176.0,18.8094,18.8669,18.8094,18.834,500176.0
2021-07-19 13:50:00,22.94,22.95,22.89,22.93,103905.0,18.8258,18.834,18.7848,18.8176,103905.0
2021-07-19 13:55:00,22.92,22.94,22.87,22.89,84201.0,18.8094,18.8258,18.7684,18.7848,84201.0
2021-07-19 14:00:00,22.89,23.0,22.89,22.97,173239.0,18.7848,18.8751,18.7848,18.8505,173239.0
2021-07-19 14:05:00,22.97,22.98,22.93,22.94,108677.0,18.8505,18.8587,18.8176,18.8258,108677.0
2021-07-19 14:10:00,22.94,22.97,22.93,22.94,161281.0,18.8258,18.8505,18.8176,18.8258,161281.0
2021-07-19 14:15:00,22.94,22.97,22.93,22.96,98661.0,18.8258,18.8505,18.8176,18.8423,98661.0
2021-07-19 14:20:00,22.96,22.98,22.95,22.96,78170.0,18.8423,18.8587,18.834,18.8423,78170.0
2021-07-19 14:25:00,22.96,22.99,22.94,22.99,67963.0,18.8423,18.8669,18.8258,18.8669,67963.0
2021-07-19 14:30:00,22.98,22.99,22.93,22.96,63615.0,18.8587,18.8669,18.8176,18.8423,63615.0
2021-07-19 14:35:00,22.96,22.97,22.92,22.94,69688.0,18.8423,18.8505,18.8094,18.8258,69688.0
2021-07-19 14:40:00,22.94,22.95,22.93,22.93,79760.0,18.8258,18.834,18.8176,18.8176,79760.0
2021-07-19 14:45:00,22.94,22.95,22.93,22.94,133311.0,18.8258,18.834,18.8176,18.8258,133311.0
2021-07-19 14:50:00,22.94,22.97,22.93,22.95,326380.0,18.8258,18.8505,18.8176,18.834,326380.0
2021-07-19 14:55:00,22.94,22.98,22.93,22.94,190324.0,18.8258,18.8587,18.8176,18.8258,190324.0
2021-07-19 15:00:00,22.94,22.95,22.91,22.94,122289.0,18.8258,18.834,18.8012,18.8258,122289.0
2021-07-19 15:05:00,22.94,22.98,22.93,22.97,86914.0,18.8258,18.8587,18.8176,18.8505,86914.0
2021-07-19 15:10:00,22.98,22.99,22.94,22.95,124995.0,18.8587,18.8669,18.8258,18.834,124995.0
2021-07-19 15:15:00,22.94,22.94,22.91,22.92,114515.0,18.8258,18.8258,18.8012,18.8094,114515.0
2021-07-19 15:20:00,22.92,22.95,22.91,22.94,146378.0,18.8094,18.834,18.8012,18.8258,146378.0
2021-07-19 15:25:00,22.94,22.99,22.93,22.98,277891.0,18.8258,18.8669,18.8176,18.8587,277891.0
2021-07-19 15:30:00,22.98,23.01,22.93,22.94,585077.0,18.8587,18.8833,18.8176,18.8258,585077.0
2021-07-19 15:35:00,22.94,22.97,22.93,22.96,376564.0,18.8258,18.8505,18.8176,18.8423,376564.0
2021-07-19 15:40:00,22.96,22.99,22.93,22.98,317023.0,18.8423,18.8669,18.8176,18.8587,317023.0
2021-07-19 15:45:00,22.98,23.03,22.97,23.03,347014.0,18.8587,18.8997,18.8505,18.8997,347014.0
2021-07-19 15:50:00,23.02,23.06,22.99,23.05,385799.0,18.8915,18.9243,18.8669,18.9161,385799.0
2021-07-19 15:55:00,23.05,23.11,23.03,23.1,742998.0,18.9161,18.9654,18.8997,18.9571,742998.0
2021-07-20 09:30:00,22.83,22.84,22.64,22.78,937583.0,18.7356,18.7438,18.5796,18.6945,937583.0
2021-07-20 09:35:00,22.78,22.86,22.66,22.71,698812.0,18.6945,18.7602,18.5961,18.6371,698812.0
2021-07-20 09:40:00,22.71,22.89,22.65,22.87,650089.0,18.6371,18.7848,18.5879,18.7684,650089.0
2021-07-20 09:45:00,22.87,22.95,22.78,22.95,555762.0,18.7684,18.834,18.6945,18.834,555762.0
2021-07-20 09:50:00,22.95,22.99,22.87,22.96,223190.0,18.834,18.8669,18.7684,18.8423,223190.0
2021-07-20 09:55:00,22.96,23.05,22.95,23.03,307606.0,18.8423,18.9161,18.834,18.8997,307606.0
2021-07-20 10:00:00,23.04,23.07,22.99,23.05,797832.0,18.9079,18.9325,18.8669,18.9161,797832.0
2021-07-20 10:05:00,23.05,23.05,22.94,22.98,459022.0,18.9161,18.9161,18.8258,18.8587,459022.0
2021-07-20 10:10:00,22.98,23.0,22.91,22.98,368730.0,18.8587,18.8751,18.8012,18.8587,368730.0
2021-07-20 10:15:00,22.98,23.08,22.95,23.08,263182.0,18.8587,18.9407,18.834,18.9407,263182.0
2021-07-20 10:20:00,23.08,23.12,23.07,23.08,734852.0,18.9407,18.9736,18.9325,18.9407,734852.0
2021-07-20 10:25:00,23.08,23.2,23.07,23.18,440002.0,18.9407,19.0392,18.9325,19.0228,440002.0
2021-07-20 10:30:00,23.18,23.23,23.12,23.15,377799.0,19.0228,19.0638,18.9736,18.9982,377799.0
2021-07-20 10:35:00,23.15,23.19,23.09,23.14,242251.0,18.9982,19.031,18.9489,18.99,242251.0
2021-07-20 10:40:00,23.15,23.18,23.07,23.12,234937.0,18.9982,19.0228,18.9325,18.9736,234937.0
2021-07-20 10:45:00,23.11,23.14,23.06,23.14,142661.0,18.9654,18.99,18.9243,18.99,142661.0
2021-07-20 10:50:00,23.14,23.18,23.11,23.14,181740.0,18.99,19.0228,18.9654,18.99,181740.0
2021-07-20 10:55:00,23.14,23.21,23.12,23.21,126644.0,18.99,19.0474,18.9736,19.0474,126644.0
2021-07-20 11:00:00,23.2,23.22,23.14,23.18,171389.0,19.0392,19.0556,18.99,19.0228,171389.0
2021-07-20 11:05:00,23.18,23.21,23.13,23.15,175346.0,19.0228,19.0474,18.9818,18.9982,175346.0
2021-07-20 11:10:00,23.14,23.19,23.13,23.18,118595.0,18.99,19.031,18.9818,19.0228,118595.0
2021-07-20 11:15:00,23.17,23.18,23.1,23.11,240951.0,19.0146,19.0228,18.9571,18.9654,240951.0
2021-07-20 11:20:00,23.1,23.14,23.09,23.12,283158.0,18.9571,18.99,18.9489,18.9736,283158.0
2021-07-20 11:25:00,23.11,23.14,23.08,23.08,255770.0,18.9654,18.99,18.9407,18.9407,255770.0
2021-07-20 11:30:00,23.08,23.1,23.03,23.06,329655.0,18.9407,18.9571,18.8997,18.9243,329655.0
2021-07-20 11:35:00,23.06,23.08,23.03,23.06,58368.0,18.9243,18.9407,18.8997,18.9243,58368.0
2021-07-20 11:40:00,23.07,23.12,23.06,23.11,79662.0,18.9325,18.9736,18.9243,18.9654,79662.0
2021-07-20 11:45:00,23.11,23.16,23.11,23.15,112159.0,18.9654,19.0064,18.9654,18.9982,112159.0
2021-07-20 11:50:00,23.15,23.2,23.15,23.2,63954.0,18.9982,19.0392,18.9982,19.0392,63954.0
2021-07-20 11:55:00,23.19,23.2,23.17,23.19,155579.0,19.031,19.0392,19.0146,19.031,155579.0
2021-07-20 12:00:00,23.19,23.21,23.09,23.1,103431.0,19.031,19.0474,18.9489,18.9571,103431.0
2021-07-20 12:05:00,23.1,23.1,23.04,23.05,83832.0,18.9571,18.9571,18.9079,18.9161,83832.0
2021-07-20 12:10:00,23.05,23.07,23.04,23.07,66203.0,18.9161,18.9325,18.9079,18.9325,66203.0
2021-07-20 12:15:00,23.07,23.1,23.07,23.07,58328.0,18.9325,18.9571,18.9325,18.9325,58328.0
2021-07-20 12:20:00,23.08,23.1,23.05,23.08,99788.0,18.9407,18.9571,18.9161,18.9407,99788.0
2021-07-20 12:25:00,23.09,23.11,23.07,23.09,77523.0,18.9489,18.9654,18.9325,18.9489,77523.0
2021-07-20 12:30:00,23.09,23.11,23.06,23.1,109837.0,18.9489,18.9654,18.9243,18.9571,109837.0
2021-07-20 12:35:00,23.1,23.13,23.1,23.13,43196.0,18.9571,18.9818,18.9571,18.9818,43196.0
2021-07-20 12:40:00,23.13,23.16,23.11,23.13,59742.0,18.9818,19.0064,18.9654,18.9818,59742.0
2021-07-20 12:45:00,23.13,23.14,23.1,23.11,63923.0,18.9818,18.99,18.9571,18.9654,63923.0
2021-07-20 12:50:00,23.11,23.13,23.09,23.1,77231.0,18.9654,18.9818,18.9489,18.9571,77231.0
2021-07-20 12:55:00,23.09,23.09,23.07,23.08,45687.0,18.9489,18.9489,18.9325,18.9407,45687.0
2021-07-20 13:00:00,23.08,23.09,22.99,22.99,170424.0,18.9407,18.9489,18.8669,18.8669,170424.0
2021-07-20 13:05:00,22.99,23.03,22.97,22.98,40397.0,18.8669,18.8997,18.8505,18.8587,40397.0
2021-07-20 13:10:00,22.98,23.01,22.98,23.01,44051.0,18.8587,18.8833,18.8587,18.8833,44051.0
2021-07-20 13:15:00,23.0,23.01,22.96,22.98,65584.0,18.8751,18.8833,18.8423,18.8587,65584.0
2021-07-20 13:20:00,22.98,22.99,22.95,22.95,45269.0,18.8587,18.8669,18.834,18.834,45269.0
2021-07-20 13:25:00,22.94,22.98,22.93,22.96,144542.0,18.8258,18.8587,18.8176,18.8423,144542.0
2021-07-20 13:30:00,22.96,23.0,22.95,22.99,64336.0,18.8423,18.8751,18.834,18.8669,64336.0
2021-07-20 13:35:00,22.98,23.02,22.98,23.01,68254.0,18.8587,18.8915,18.8587,18.8833,68254.0
2021-07-20 13:40:00,23.01,23.04,22.99,22.99,70133.0,18.8833,18.9079,18.8669,18.8669,70133.0
2021-07-20 13:45:00,23.0,23.05,22.99,23.02,77866.0,18.8751,18.9161,18.8669,18.8915,77866.0
2021-07-20 13:50:00,23.01,23.03,23.0,23.01,81386.0,18.8833,18.8997,18.8751,18.8833,81386.0
2021-07-20 13:55:00,23.01,23.05,23.0,23.03,58901.0,18.8833,18.9161,18.8751,18.8997,58901.0
2021-07-20 14:00:00,23.03,23.06,23.03,23.05,34854.0,18.8997,18.9243,18.8997,18.9161,34854.0
2021-07-20 14:05:00,23.06,23.1,23.05,23.09,78564.0,18.9243,18.9571,18.9161,18.9489,78564.0
2021-07-20 14:10:00,23.09,23.1,23.08,23.1,61504.0,18.9489,18.9571,18.9407,18.9571,61504.0
2021-07-20 14:15:00,23.1,23.11,23.07,23.09,68791.0,18.9571,18.9654,18.9325,18.9489,68791.0
2021-07-20 14:20:00,23.09,23.12,23.07,23.07,116638.0,18.9489,18.9736,18.9325,18.9325,116638.0
2021-07-20 14:25:00,23.07,23.08,23.03,23.04,50440.0,18.9325,18.9407,18.8997,18.9079,50440.0
2021-07-20 14:30:00,23.05,23.08,23.04,23.05,66133.0,18.9161,18.9407,18.9079,18.9161,66133.0
2021-07-20 14:35:00,23.06,23.06,23.02,23.04,59341.0,18.9243,18.9243,18.8915,18.9079,59341.0
2021-07-20 14:40:00,23.03,23.06,23.01,23.02,52264.0,18.8997,18.9243,18.8833,18.8915,52264.0
2021-07-20 14:45:00,23.02,23.07,23.01,23.07,96172.0,18.8915,18.9325,18.8833,18.9325,96172.0
2021-07-20 14:50:00,23.07,23.12,23.06,23.11,94877.0,18.9325,18.9736,18.9243,18.9654,94877.0
2021-07-20 14:55:00,23.11,23.12,23.09,23.1,146023.0,18.9654,18.9736,18.9489,18.9571,146023.0
2021-07-20 15:00:00,23.1,23.1,23.06,23.08,146192.0,18.9571,18.9571,18.9243,18.9407,146192.0
2021-07-20 15:05:00,23.08,23.11,23.06,23.1,100991.0,18.9407,18.9654,18.9243,18.9571,100991.0
2021-07-20 15:10:00,23.1,23.13,23.09,23.11,121484.0,18.9571,18.9818,18.9489,18.9654,121484.0
2021-07-20 15:15:00,23.12,23.13,23.1,23.11,53237.0,18.9736,18.9818,18.9571,18.9654,53237.0
2021-07-20 15:20:00,23.1,23.16,23.1,23.16,115938.0,18.9571,19.0064,18.9571,19.0064,115938.0
2021-07-20 15:25:00,23.16,23.18,23.14,23.16,189019.0,19.0064,19.0228,18.99,19.0064,189019.0
2021-07-20 15:30:00,23.16,23.16,23.12,23.13,119648.0,19.0064,19.0064,18.9736,18.9818,119648.0
2021-07-20 15:35:00,23.13,23.15,23.12,23.13,79402.0,18.9818,18.9982,18.9736,18.9818,79402.0
2021-07-20 15:40:00,23.13,23.15,23.11,23.13,190528.0,18.9818,18.9982,18.9654,18.9818,190528.0
2021-07-20 15:45:00,23.13,23.16,23.11,23.16,213760.0,18.9818,19.0064,18.9654,19.0064,213760.0
2021-07-20 15:50:00,23.16,23.16,23.13,23.14,207298.0,19.0064,19.0064,18.9818,18.99,207298.0
2021-07-20 15:55:00,23.14,23.14,23.09,23.11,379826.0,18.99,18.99,18.9489,18.9654,379826.0
2021-07-21 09:30:00,23.68,23.85,23.65,23.8,526936.0,19.4331,19.5726,19.4085,19.5316,526936.0
2021-07-21 09:35:00,23.81,23.89,23.78,23.8,213521.0,19.5398,19.6055,19.5152,19.5316,213521.0
2021-07-21 09:40:00,23.8,23.84,23.76,23.8,295577.0,19.5316,19.5644,19.4988,19.5316,295577.0
2021-07-21 09:45:00,23.79,23.91,23.79,23.89,255877.0,19.5234,19.6219,19.5234,19.6055,255877.0
2021-07-21 09:50:00,23.9,24.02,23.89,24.01,567290.0,19.6137,19.7121,19.6055,19.7039,567290.0
2021-07-21 09:55:00,24.01,24.05,23.94,23.94,282174.0,19.7039,19.7368,19.6465,19.6465,282174.0
2021-07-21 10:00:00,23.95,24.04,23.94,23.98,147604.0,19.6547,19.7286,19.6465,19.6793,147604.0
2021-07-21 10:05:00,23.98,24.04,23.96,23.98,202313.0,19.6793,19.7286,19.6629,19.6793,202313.0
2021-07-21 10:10:00,23.98,24.01,23.92,23.98,196154.0,19.6793,19.7039,19.6301,19.6793,196154.0
2021-07-21 10:15:00,23.99,24.01,23.9,23.92,184430.0,19.6875,19.7039,19.6137,19.6301,184430.0
2021-07-21 10:20:00,23.93,23.99,23.91,23.94,137943.0,19.6383,19.6875,19.6219,19.6465,137943.0
2021-07-21 10:25:00,23.94,23.96,23.82,23.83,208313.0,19.6465,19.6629,19.548,19.5562,208313.0
2021-07-21 10:30:00,23.82,23.83,23.76,23.82,173946.0,19.548,19.5562,19.4988,19.548,173946.0
2021-07-21 10:35:00,23.82,23.92,23.81,23.91,232301.0,19.548,19.6301,19.5398,19.6219,232301.0
2021-07-21 10:40:00,23.91,23.92,23.86,23.9,151375.0,19.6219,19.6301,19.5808,19.6137,151375.0
2021-07-21 10:45:00,23.9,23.92,23.83,23.86,157087.0,19.6137,19.6301,19.5562,19.5808,157087.0
2021-07-21 10:50:00,23.86,23.91,23.82,23.82,237256.0,19.5808,19.6219,19.548,19.548,237256.0
2021-07-21 10:55:00,23.82,23.92,23.81,23.86,178326.0,19.548,19.6301,19.5398,19.5808,178326.0
2021-07-21 11:00:00,23.86,23.91,23.85,23.89,152398.0,19.5808,19.6219,19.5726,19.6055,152398.0
2021-07-21 11:05:00,23.9,23.95,23.89,23.89,207172.0,19.6137,19.6547,19.6055,19.6055,207172.0
2021-07-21 11:10:00,23.89,23.95,23.89,23.95,138446.0,19.6055,19.6547,19.6055,19.6547,138446.0
2021-07-21 11:15:00,23.95,23.99,23.93,23.98,329685.0,19.6547,19.6875,19.6383,19.6793,329685.0
2021-07-21 11:20:00,23.97,23.98,23.91,23.93,126544.0,19.6711,19.6793,19.6219,19.6383,126544.0
2021-07-21 11:25:00,23.93,23.96,23.91,23.95,129253.0,19.6383,19.6629,19.6219,19.6547,129253.0
2021-07-21 11:30:00,23.95,23.97,23.92,23.93,222575.0,19.6547,19.6711,19.6301,19.6383,222575.0
2021-07-21 11:35:00,23.92,23.99,23.91,23.98,83471.0,19.6301,19.6875,19.6219,19.6793,83471.0
2021-07-21 11:40:00,23.98,24.04,23.98,24.04,304313.0,19.6793,19.7286,19.6793,19.7286,304313.0
2021-07-21 11:45:00,24.03,24.07,24.03,24.06,121543.0,19.7204,19.7532,19.7204,19.745,121543.0
2021-07-21 11:50:00,24.07,24.08,24.05,24.05,119712.0,19.7532,19.7614,19.7368,19.7368,119712.0
2021-07-21 11:55:00,24.05,24.07,24.03,24.07,99549.0,19.7368,19.7532,19.7204,19.7532,99549.0
2021-07-21 12:00:00,24.07,24.1,24.06,24.06,97965.0,19.7532,19.7778,19.745,19.745,97965.0
2021-07-21 12:05:00,24.05,24.09,24.05,24.09,35439.0,19.7368,19.7696,19.7368,19.7696,35439.0
2021-07-21 12:10:00,24.09,24.1,24.06,24.08,60847.0,19.7696,19.7778,19.745,19.7614,60847.0
2021-07-21 12:15:00,24.08,24.09,24.05,24.09,102848.0,19.7614,19.7696,19.7368,19.7696,102848.0
2021-07-21 12:20:00,24.09,24.11,24.06,24.08,102223.0,19.7696,19.786,19.745,19.7614,102223.0
2021-07-21 12:25:00,24.08,24.09,24.02,24.03,119121.0,19.7614,19.7696,19.7121,19.7204,119121.0
2021-07-21 12:30:00,24.03,24.03,23.95,23.96,112225.0,19.7204,19.7204,19.6547,19.6629,112225.0
2021-07-21 12:35:00,23.96,23.96,23.93,23.93,84640.0,19.6629,19.6629,19.6383,19.6383,84640.0
2021-07-21 12:40:00,23.94,23.96,23.91,23.96,60207.0,19.6465,19.6629,19.6219,19.6629,60207.0
2021-07-21 12:45:00,23.95,23.96,23.93,23.95,54682.0,19.6547,19.6629,19.6383,19.6547,54682.0
2021-07-21 12:50:00,23.94,23.98,23.94,23.97,47620.0,19.6465,19.6793,19.6465,19.6711,47620.0
2021-07-21 12:55:00,23.96,24.0,23.95,23.99,61869.0,19.6629,19.6957,19.6547,19.6875,61869.0
2021-07-21 13:00:00,23.99,24.06,23.99,24.04,99709.0,19.6875,19.745,19.6875,19.7286,99709.0
2021-07-21 13:05:00,24.04,24.09,24.03,24.08,136513.0,19.7286,19.7696,19.7204,19.7614,136513.0
2021-07-21 13:10:00,24.07,24.1,24.04,24.09,163950.0,19.7532,19.7778,19.7286,19.7696,163950.0
2021-07-21 13:15:00,24.09,24.12,24.07,24.08,72389.0,19.7696,19.7942,19.7532,19.7614,72389.0
2021-07-21 13:20:00,24.08,24.08,24.01,24.02,83554.0,19.7614,19.7614,19.7039,19.7121,83554.0
2021-07-21 13:25:00,24.02,24.06,24.02,24.06,69120.0,19.7121,19.745,19.7121,19.745,69120.0
2021-07-21 13:30:00,24.05,24.07,24.03,24.07,61811.0,19.7368,19.7532,19.7204,19.7532,61811.0
2021-07-21 13:35:00,24.06,24.07,24.0,24.02,65742.0,19.745,19.7532,19.6957,19.7121,65742.0
2021-07-21 13:40:00,24.02,24.03,24.01,24.01,39868.0,19.7121,19.7204,19.7039,19.7039,39868.0
2021-07-21 13:45:00,24.01,24.03,23.97,23.97,84869.0,19.7039,19.7204,19.6711,19.6711,84869.0
2021-07-21 13:50:00,23.97,23.98,23.96,23.97,44396.0,19.6711,19.6793,19.6629,19.6711,44396.0
2021-07-21 13:55:00,23.96,23.98,23.94,23.96,79940.0,19.6629,19.6793,19.6465,19.6629,79940.0
2021-07-21 14:00:00,23.97,23.98,23.96,23.98,41372.0,19.6711,19.6793,19.6629,19.6793,41372.0
2021-07-21 14:05:00,23.98,24.0,23.96,23.96,39586.0,19.6793,19.6957,19.6629,19.6629,39586.0
2021-07-21 14:10:00,23.96,23.97,23.92,23.93,51903.0,19.6629,19.6711,19.6301,19.6383,51903.0
2021-07-21 14:15:00,23.93,23.94,23.91,23.92,29930.0,19.6383,19.6465,19.6219,19.6301,29930.0
2021-07-21 14:20:00,23.93,23.94,23.9,23.93,50319.0,19.6383,19.6465,19.6137,19.6383,50319.0
2021-07-21 14:25:00,23.93,23.95,23.9,23.94,72470.0,19.6383,19.6547,19.6137,19.6465,72470.0
2021-07-21 14:30:00,23.94,23.97,23.93,23.95,51755.0,19.6465,19.6711,19.6383,19.6547,51755.0
2021-07-21 14:35:00,23.95,23.97,23.94,23.96,29516.0,19.6547,19.6711,19.6465,19.6629,29516.0
2021-07-21 14:40:00,23.96,23.96,23.94,23.96,31409.0,19.6629,19.6629,19.6465,19.6629,31409.0
2021-07-21 14:45:00,23.96,23.96,23.92,23.94,69552.0,19.6629,19.6629,19.6301,19.6465,69552.0
2021-07-21 14:50:00,23.94,23.95,23.93,23.94,26079.0,19.6465,19.6547,19.6383,19.6465,26079.0
2021-07-21 14:55:00,23.94,23.94,23.91,23.93,40303.0,19.6465,19.6465,19.6219,19.6383,40303.0
2021-07-21 15:00:00,23.93,23.94,23.92,23.94,40173.0,19.6383,19.6465,19.6301,19.6465,40173.0
2021-07-21 15:05:00,23.94,24.0,23.93,23.98,81149.0,19.6465,19.6957,19.6383,19.6793,81149.0
2021-07-21 15:10:00,23.99,24.0,23.98,23.98,29969.0,19.6875,19.6957,19.6793,19.6793,29969.0
2021-07-21 15:15:00,23.98,24.0,23.98,24.0,25862.0,19.6793,19.6957,19.6793,19.6957,25862.0
2021-07-21 15:20:00,24.0,24.0,23.98,24.0,64961.0,19.6957,19.6957,19.6793,19.6957,64961.0
2021-07-21 15:25:00,24.0,24.0,23.96,23.98,75271.0,19.6957,19.6957,19.6629,19.6793,75271.0
2021-07-21 15:30:00,23.98,23.98,23.94,23.95,111779.0,19.6793,19.6793,19.6465,19.6547,111779.0
2021-07-21 15:35:00,23.95,23.95,23.92,23.94,106511.0,19.6547,19.6547,19.6301,19.6465,106511.0
2021-07-21 15:40:00,23.94,23.96,23.92,23.95,95023.0,19.6465,19.6629,19.6301,19.6547,95023.0
2021-07-21 15:45:00,23.95,23.96,23.91,23.92,130701.0,19.6547,19.6629,19.6219,19.6301,130701.0
2021-07-21 15:50:00,23.93,23.93,23.9,23.93,207328.0,19.6383,19.6383,19.6137,19.6383,207328.0
2021-07-21 15:55:00,23.92,23.93,23.89,23.9,601655.0,19.6301,19.6383,19.6055,19.6137,601655.0
2021-07-22 09:30:00,23.91,23.91,23.6,23.61,668648.0,19.6219,19.6219,19.3675,19.3757,668648.0
2021-07-22 09:35:00,23.61,23.65,23.51,23.64,445297.0,19.3757,19.4085,19.2936,19.4003,445297.0
2021-07-22 09:40:00,23.64,23.75,23.55,23.72,255140.0,19.4003,19.4906,19.3264,19.466,255140.0
2021-07-22 09:45:00,23.72,23.76,23.58,23.58,161002.0,19.466,19.4988,19.3511,19.3511,161002.0
2021-07-22 09:50:00,23.59,23.67,23.54,23.63,202297.0,19.3593,19.4249,19.3182,19.3921,202297.0
2021-07-22 09:55:00,23.63,23.63,23.52,23.61,152792.0,19.3921,19.3921,19.3018,19.3757,152792.0
2021-07-22 10:00:00,23.61,23.64,23.54,23.55,141084.0,19.3757,19.4003,19.3182,19.3264,141084.0
2021-07-22 10:05:00,23.55,23.61,23.51,23.61,158304.0,19.3264,19.3757,19.2936,19.3757,158304.0
2021-07-22 10:10:00,23.61,23.69,23.61,23.67,151935.0,19.3757,19.4413,19.3757,19.4249,151935.0
2021-07-22 10:15:00,23.67,23.68,23.62,23.65,97133.0,19.4249,19.4331,19.3839,19.4085,97133.0
2021-07-22 10:20:00,23.64,23.65,23.56,23.57,134589.0,19.4003,19.4085,19.3346,19.3429,134589.0
2021-07-22 10:25:00,23.58,23.63,23.57,23.61,88144.0,19.3511,19.3921,19.3429,19.3757,88144.0
2021-07-22 10:30:00,23.6,23.63,23.56,23.58,127221.0,19.3675,19.3921,19.3346,19.3511,127221.0
2021-07-22 10:35:00,23.57,23.59,23.54,23.58,137460.0,19.3429,19.3593,19.3182,19.3511,137460.0
2021-07-22 10:40:00,23.58,23.61,23.55,23.57,109722.0,19.3511,19.3757,19.3264,19.3429,109722.0
2021-07-22 10:45:00,23.57,23.57,23.5,23.5,178584.0,19.3429,19.3429,19.2854,19.2854,178584.0
2021-07-22 10:50:00,23.51,23.52,23.47,23.52,148715.0,19.2936,19.3018,19.2608,19.3018,148715.0
2021-07-22 10:55:00,23.52,23.54,23.49,23.5,102941.0,19.3018,19.3182,19.2772,19.2854,102941.0
2021-07-22 11:00:00,23.51,23.52,23.48,23.51,81202.0,19.2936,19.3018,19.269,19.2936,81202.0
2021-07-22 11:05:00,23.51,23.56,23.47,23.54,75635.0,19.2936,19.3346,19.2608,19.3182,75635.0
2021-07-22 11:10:00,23.55,23.58,23.53,23.58,103390.0,19.3264,19.3511,19.31,19.3511,103390.0
2021-07-22 11:15:00,23.57,23.59,23.53,23.58,55873.0,19.3429,19.3593,19.31,19.3511,55873.0
2021-07-22 11:20:00,23.57,23.58,23.54,23.56,96216.0,19.3429,19.3511,19.3182,19.3346,96216.0
2021-07-22 11:25:00,23.57,23.57,23.51,23.55,167647.0,19.3429,19.3429,19.2936,19.3264,167647.0
2021-07-22 11:30:00,23.55,23.6,23.54,23.57,220209.0,19.3264,19.3675,19.3182,19.3429,220209.0
2021-07-22 11:35:00,23.57,23.59,23.56,23.58,42702.0,19.3429,19.3593,19.3346,19.3511,42702.0
2021-07-22 11:40:00,23.58,23.59,23.5,23.5,54173.0,19.3511,19.3593,19.2854,19.2854,54173.0
2021-07-22 11:45:00,23.51,23.55,23.5,23.54,52873.0,19.2936,19.3264,19.2854,19.3182,52873.0
2021-07-22 11:50:00,23.54,23.57,23.52,23.57,44978.0,19.3182,19.3429,19.3018,19.3429,44978.0
2021-07-22 11:55:00,23.57,23.57,23.55,23.56,23937.0,19.3429,19.3429,19.3264,19.3346,23937.0
2021-07-22 12:00:00,23.57,23.62,23.57,23.6,69954.0,19.3429,19.3839,19.3429,19.3675,69954.0
2021-07-22 12:05:00,23.6,23.61,23.56,23.59,100674.0,19.3675,19.3757,19.3346,19.3593,100674.0
2021-07-22 12:10:00,23.58,23.6,23.56,23.57,22136.0,19.3511,19.3675,19.3346,19.3429,22136.0
2021-07-22 12:15:00,23.57,23.61,23.57,23.6,40845.0,19.3429,19.3757,19.3429,19.3675,40845.0
2021-07-22 12:20:00,23.61,23.61,23.57,23.59,56494.0,19.3757,19.3757,19.3429,19.3593,56494.0
2021-07-22 12:25:00,23.59,23.67,23.59,23.67,83458.0,19.3593,19.4249,19.3593,19.4249,83458.0
2021-07-22 12:30:00,23.67,23.71,23.66,23.71,40683.0,19.4249,19.4577,19.4167,19.4577,40683.0
2021-07-22 12:35:00,23.71,23.74,23.71,23.73,35149.0,19.4577,19.4824,19.4577,19.4742,35149.0
2021-07-22 12:40:00,23.73,23.74,23.7,23.73,54400.0,19.4742,19.4824,19.4495,19.4742,54400.0
2021-07-22 12:45:00,23.72,23.73,23.69,23.71,55963.0,19.466,19.4742,19.4413,19.4577,55963.0
2021-07-22 12:50:00,23.71,23.72,23.69,23.71,37763.0,19.4577,19.466,19.4413,19.4577,37763.0
2021-07-22 12:55:00,23.72,23.73,23.7,23.72,33903.0,19.466,19.4742,19.4495,19.466,33903.0
2021-07-22 13:00:00,23.72,23.74,23.71,23.73,18566.0,19.466,19.4824,19.4577,19.4742,18566.0
2021-07-22 13:05:00,23.73,23.74,23.72,23.73,14836.0,19.4742,19.4824,19.466,19.4742,14836.0
2021-07-22 13:10:00,23.73,23.78,23.73,23.78,27043.0,19.4742,19.5152,19.4742,19.5152,27043.0
2021-07-22 13:15:00,23.77,23.78,23.73,23.73,38833.0,19.507,19.5152,19.4742,19.4742,38833.0
2021-07-22 13:20:00,23.73,23.73,23.71,23.73,65455.0,19.4742,19.4742,19.4577,19.4742,65455.0
2021-07-22 13:25:00,23.72,23.74,23.68,23.71,66602.0,19.466,19.4824,19.4331,19.4577,66602.0
2021-07-22 13:30:00,23.71,23.72,23.7,23.72,56634.0,19.4577,19.466,19.4495,19.466,56634.0
2021-07-22 13:35:00,23.71,23.73,23.69,23.7,40691.0,19.4577,19.4742,19.4413,19.4495,40691.0
2021-07-22 13:40:00,23.7,23.72,23.69,23.71,29382.0,19.4495,19.466,19.4413,19.4577,29382.0
2021-07-22 13:45:00,23.71,23.74,23.71,23.74,82712.0,19.4577,19.4824,19.4577,19.4824,82712.0
2021-07-22 13:50:00,23.73,23.77,23.73,23.77,36726.0,19.4742,19.507,19.4742,19.507,36726.0
2021-07-22 13:55:00,23.77,23.8,23.76,23.8,37592.0,19.507,19.5316,19.4988,19.5316,37592.0
2021-07-22 14:00:00,23.8,23.8,23.76,23.77,47700.0,19.5316,19.5316,19.4988,19.507,47700.0
2021-07-22 14:05:00,23.77,23.79,23.76,23.77,51718.0,19.507,19.5234,19.4988,19.507,51718.0
2021-07-22 14:10:00,23.77,23.79,23.77,23.79,21532.0,19.507,19.5234,19.507,19.5234,21532.0
2021-07-22 14:15:00,23.79,23.8,23.77,23.78,36341.0,19.5234,19.5316,19.507,19.5152,36341.0
2021-07-22 14:20:00,23.78,23.78,23.76,23.78,14763.0,19.5152,19.5152,19.4988,19.5152,14763.0
2021-07-22 14:25:00,23.78,23.78,23.76,23.77,45767.0,19.5152,19.5152,19.4988,19.507,45767.0
2021-07-22 14:30:00,23.77,23.78,23.74,23.75,46670.0,19.507,19.5152,19.4824,19.4906,46670.0
2021-07-22 14:35:00,23.76,23.77,23.75,23.77,61025.0,19.4988,19.507,19.4906,19.507,61025.0
2021-07-22 14:40:00,23.77,23.77,23.74,23.76,52008.0,19.507,19.507,19.4824,19.4988,52008.0
2021-07-22 14:45:00,23.75,23.76,23.74,23.75,60062.0,19.4906,19.4988,19.4824,19.4906,60062.0
2021-07-22 14:50:00,23.75,23.75,23.72,23.75,68861.0,19.4906,19.4906,19.466,19.4906,68861.0
2021-07-22 14:55:00,23.75,23.76,23.73,23.76,52827.0,19.4906,19.4988,19.4742,19.4988,52827.0
2021-07-22 15:00:00,23.76,23.77,23.75,23.77,16104.0,19.4988,19.507,19.4906,19.507,16104.0
2021-07-22 15:05:00,23.77,23.77,23.74,23.75,29093.0,19.507,19.507,19.4824,19.4906,29093.0
2021-07-22 15:10:00,23.75,23.75,23.73,23.73,63572.0,19.4906,19.4906,19.4742,19.4742,63572.0
2021-07-22 15:15:00,23.73,23.77,23.73,23.77,58853.0,19.4742,19.507,19.4742,19.507,58853.0
2021-07-22 15:20:00,23.77,23.78,23.76,23.76,45732.0,19.507,19.5152,19.4988,19.4988,45732.0
2021-07-22 15:25:00,23.77,23.78,23.76,23.77,39232.0,19.507,19.5152,19.4988,19.507,39232.0
2021-07-22 15:30:00,23.78,23.78,23.71,23.72,108189.0,19.5152,19.5152,19.4577,19.466,108189.0
2021-07-22 15:35:00,23.73,23.73,23.7,23.71,55615.0,19.4742,19.4742,19.4495,19.4577,55615.0
2021-07-22 15:40:00,23.71,23.71,23.68,23.69,123543.0,19.4577,19.4577,19.4331,19.4413,123543.0
2021-07-22 15:45:00,23.7,23.71,23.68,23.69,156321.0,19.4495,19.4577,19.4331,19.4413,156321.0
2021-07-22 15:50:00,23.69,23.69,23.62,23.63,390111.0,19.4413,19.4413,19.3839,19.3921,390111.0
2021-07-22 15:55:00,23.63,23.65,23.61,23.62,525648.0,19.3921,19.4085,19.3757,19.3839,525648.0
2021-07-23 09:30:00,23.79,23.84,23.7,23.84,408635.0,19.5234,19.5644,19.4495,19.5644,408635.0
2021-07-23 09:35:00,23.85,23.87,23.71,23.77,192169.0,19.5726,19.5891,19.4577,19.507,192169.0
2021-07-23 09:40:00,23.76,23.78,23.7,23.78,117467.0,19.4988,19.5152,19.4495,19.5152,117467.0
2021-07-23 09:45:00,23.78,23.78,23.63,23.64,186406.0,19.5152,19.5152,19.3921,19.4003,186406.0
2021-07-23 09:50:00,23.64,23.65,23.51,23.53,154451.0,19.4003,19.4085,19.2936,19.31,154451.0
2021-07-23 09:55:00,23.54,23.56,23.46,23.47,117700.0,19.3182,19.3346,19.2526,19.2608,117700.0
2021-07-23 10:00:00,23.47,23.51,23.44,23.48,162024.0,19.2608,19.2936,19.2362,19.269,162024.0
2021-07-23 10:05:00,23.48,23.54,23.44,23.53,169831.0,19.269,19.3182,19.2362,19.31,169831.0
2021-07-23 10:10:00,23.52,23.54,23.42,23.44,128694.0,19.3018,19.3182,19.2198,19.2362,128694.0
2021-07-23 10:15:00,23.44,23.47,23.4,23.42,173778.0,19.2362,19.2608,19.2033,19.2198,173778.0
2021-07-23 10:20:00,23.42,23.5,23.41,23.5,68819.0,19.2198,19.2854,19.2115,19.2854,68819.0
2021-07-23 10:25:00,23.5,23.55,23.48,23.55,63951.0,19.2854,19.3264,19.269,19.3264,63951.0
2021-07-23 10:30:00,23.55,23.55,23.49,23.54,143746.0,19.3264,19.3264,19.2772,19.3182,143746.0
2021-07-23 10:35:00,23.54,23.57,23.5,23.5,76215.0,19.3182,19.3429,19.2854,19.2854,76215.0
2021-07-23 10:40:00,23.51,23.57,23.51,23.55,58282.0,19.2936,19.3429,19.2936,19.3264,58282.0
2021-07-23 10:45:00,23.55,23.56,23.52,23.55,44545.0,19.3264,19.3346,19.3018,19.3264,44545.0
2021-07-23 10:50:00,23.54,23.57,23.5,23.53,80432.0,19.3182,19.3429,19.2854,19.31,80432.0
2021-07-23 10:55:00,23.52,23.57,23.52,23.55,73364.0,19.3018,19.3429,19.3018,19.3264,73364.0
2021-07-23 11:00:00,23.54,23.58,23.54,23.54,83973.0,19.3182,19.3511,19.3182,19.3182,83973.0
2021-07-23 11:05:00,23.55,23.59,23.54,23.57,46484.0,19.3264,19.3593,19.3182,19.3429,46484.0
2021-07-23 11:10:00,23.57,23.57,23.51,23.53,159299.0,19.3429,19.3429,19.2936,19.31,159299.0
2021-07-23 11:15:00,23.52,23.54,23.5,23.5,85765.0,19.3018,19.3182,19.2854,19.2854,85765.0
2021-07-23 11:20:00,23.5,23.53,23.48,23.48,67185.0,19.2854,19.31,19.269,19.269,67185.0
2021-07-23 11:25:00,23.48,23.57,23.48,23.57,107049.0,19.269,19.3429,19.269,19.3429,107049.0
2021-07-23 11:30:00,23.56,23.58,23.55,23.57,92888.0,19.3346,19.3511,19.3264,19.3429,92888.0
2021-07-23 11:35:00,23.57,23.58,23.55,23.58,58457.0,19.3429,19.3511,19.3264,19.3511,58457.0
2021-07-23 11:40:00,23.59,23.61,23.54,23.55,67357.0,19.3593,19.3757,19.3182,19.3264,67357.0
2021-07-23 11:45:00,23.55,23.55,23.46,23.47,44913.0,19.3264,19.3264,19.2526,19.2608,44913.0
2021-07-23 11:50:00,23.47,23.48,23.44,23.45,57820.0,19.2608,19.269,19.2362,19.2444,57820.0
2021-07-23 11:55:00,23.45,23.47,23.45,23.46,29507.0,19.2444,19.2608,19.2444,19.2526,29507.0
2021-07-23 12:00:00,23.46,23.5,23.45,23.48,47992.0,19.2526,19.2854,19.2444,19.269,47992.0
2021-07-23 12:05:00,23.47,23.5,23.47,23.48,21255.0,19.2608,19.2854,19.2608,19.269,21255.0
2021-07-23 12:10:00,23.48,23.52,23.47,23.5,21206.0,19.269,19.3018,19.2608,19.2854,21206.0
2021-07-23 12:15:00,23.5,23.51,23.47,23.48,41230.0,19.2854,19.2936,19.2608,19.269,41230.0
2021-07-23 12:20:00,23.48,23.48,23.46,23.46,18136.0,19.269,19.269,19.2526,19.2526,18136.0
2021-07-23 12:25:00,23.46,23.48,23.44,23.46,51337.0,19.2526,19.269,19.2362,19.2526,51337.0
2021-07-23 12:30:00,23.46,23.46,23.41,23.44,49695.0,19.2526,19.2526,19.2115,19.2362,49695.0
2021-07-23 12:35:00,23.44,23.44,23.42,23.43,76420.0,19.2362,19.2362,19.2198,19.228,76420.0
2021-07-23 12:40:00,23.43,23.45,23.42,23.44,26060.0,19.228,19.2444,19.2198,19.2362,26060.0
2021-07-23 12:45:00,23.44,23.46,23.43,23.44,20773.0,19.2362,19.2526,19.228,19.2362,20773.0
2021-07-23 12:50:00,23.44,23.47,23.43,23.46,44049.0,19.2362,19.2608,19.228,19.2526,44049.0
2021-07-23 12:55:00,23.46,23.47,23.44,23.46,53952.0,19.2526,19.2608,19.2362,19.2526,53952.0
2021-07-23 13:00:00,23.46,23.52,23.43,23.51,51121.0,19.2526,19.3018,19.228,19.2936,51121.0
2021-07-23 13:05:00,23.51,23.53,23.5,23.53,26019.0,19.2936,19.31,19.2854,19.31,26019.0
2021-07-23 13:10:00,23.52,23.54,23.5,23.51,33298.0,19.3018,19.3182,19.2854,19.2936,33298.0
2021-07-23 13:15:00,23.51,23.53,23.49,23.52,40213.0,19.2936,19.31,19.2772,19.3018,40213.0
2021-07-23 13:20:00,23.53,23.53,23.51,23.53,26763.0,19.31,19.31,19.2936,19.31,26763.0
2021-07-23 13:25:00,23.53,23.54,23.52,23.53,35123.0,19.31,19.3182,19.3018,19.31,35123.0
2021-07-23 13:30:00,23.54,23.57,23.53,23.57,46735.0,19.3182,19.3429,19.31,19.3429,46735.0
2021-07-23 13:35:00,23.57,23.58,23.54,23.55,36655.0,19.3429,19.3511,19.3182,19.3264,36655.0
2021-07-23 13:40:00,23.55,23.57,23.54,23.57,37267.0,19.3264,19.3429,19.3182,19.3429,37267.0
2021-07-23 13:45:00,23.57,23.58,23.55,23.57,61348.0,19.3429,19.3511,19.3264,19.3429,61348.0
2021-07-23 13:50:00,23.57,23.57,23.55,23.56,19637.0,19.3429,19.3429,19.3264,19.3346,19637.0
2021-07-23 13:55:00,23.55,23.57,23.54,23.56,48314.0,19.3264,19.3429,19.3182,19.3346,48314.0
2021-07-23 14:00:00,23.56,23.56,23.5,23.52,33578.0,19.3346,19.3346,19.2854,19.3018,33578.0
2021-07-23 14:05:00,23.51,23.52,23.5,23.52,17104.0,19.2936,19.3018,19.2854,19.3018,17104.0
2021-07-23 14:10:00,23.51,23.57,23.51,23.55,44048.0,19.2936,19.3429,19.2936,19.3264,44048.0
2021-07-23 14:15:00,23.56,23.56,23.52,23.52,38909.0,19.3346,19.3346,19.3018,19.3018,38909.0
2021-07-23 14:20:00,23.52,23.54,23.52,23.52,16156.0,19.3018,19.3182,19.3018,19.3018,16156.0
2021-07-23 14:25:00,23.53,23.53,23.51,23.52,17900.0,19.31,19.31,19.2936,19.3018,17900.0
2021-07-23 14:30:00,23.51,23.53,23.51,23.52,38138.0,19.2936,19.31,19.2936,19.3018,38138.0
2021-07-23 14:35:00,23.52,23.55,23.5,23.54,45462.0,19.3018,19.3264,19.2854,19.3182,45462.0
2021-07-23 14:40:00,23.54,23.55,23.53,23.55,34039.0,19.3182,19.3264,19.31,19.3264,34039.0
2021-07-23 14:45:00,23.54,23.55,23.53,23.54,20815.0,19.3182,19.3264,19.31,19.3182,20815.0
2021-07-23 14:50:00,23.55,23.56,23.53,23.55,41523.0,19.3264,19.3346,19.31,19.3264,41523.0
2021-07-23 14:55:00,23.55,23.56,23.53,23.54,81068.0,19.3264,19.3346,19.31,19.3182,81068.0
2021-07-23 15:00:00,23.54,23.54,23.51,23.52,13650.0,19.3182,19.3182,19.2936,19.3018,13650.0
2021-07-23 15:05:00,23.51,23.52,23.48,23.51,79947.0,19.2936,19.3018,19.269,19.2936,79947.0
2021-07-23 15:10:00,23.51,23.52,23.49,23.5,66091.0,19.2936,19.3018,19.2772,19.2854,66091.0
2021-07-23 15:15:00,23.5,23.54,23.5,23.53,59757.0,19.2854,19.3182,19.2854,19.31,59757.0
2021-07-23 15:20:00,23.54,23.55,23.52,23.52,45231.0,19.3182,19.3264,19.3018,19.3018,45231.0
2021-07-23 15:25:00,23.53,23.54,23.52,23.53,38748.0,19.31,19.3182,19.3018,19.31,38748.0
2021-07-23 15:30:00,23.54,23.57,23.53,23.55,45884.0,19.3182,19.3429,19.31,19.3264,45884.0
2021-07-23 15:35:00,23.56,23.56,23.54,23.55,34363.0,19.3346,19.3346,19.3182,19.3264,34363.0
2021-07-23 15:40:00,23.55,23.56,23.53,23.54,108071.0,19.3264,19.3346,19.31,19.3182,108071.0
2021-07-23 15:45:00,23.55,23.55,23.52,23.54,97056.0,19.3264,19.3264,19.3018,19.3182,97056.0
2021-07-23 15:50:00,23.52,23.54,23.51,23.53,182897.0,19.3018,19.3182,19.2936,19.31,182897.0
2021-07-23 15:55:00,23.53,23.57,23.52,23.52,903672.0,19.31,19.3429,19.3018,19.3018,903672.0
2021-07-26 09:30:00,23.88,24.17,23.85,24.13,506424.0,19.5973,19.8352,19.5726,19.8024,506424.0
2021-07-26 09:35:00,24.13,24.18,24.06,24.12,236696.0,19.8024,19.8435,19.745,19.7942,236696.0
2021-07-26 09:40:00,24.12,24.13,24.02,24.05,243151.0,19.7942,19.8024,19.7121,19.7368,243151.0
2021-07-26 09:45:00,24.06,24.23,24.06,24.18,321930.0,19.745,19.8845,19.745,19.8435,321930.0
2021-07-26 09:50:00,24.18,24.3,24.15,24.28,293491.0,19.8435,19.9419,19.8188,19.9255,293491.0
2021-07-26 09:55:00,24.29,24.32,24.2,24.26,262168.0,19.9337,19.9583,19.8599,19.9091,262168.0
2021-07-26 10:00:00,24.27,24.31,24.23,24.26,243049.0,19.9173,19.9501,19.8845,19.9091,243049.0
2021-07-26 10:05:00,24.26,24.38,24.25,24.34,346419.0,19.9091,20.0076,19.9009,19.9748,346419.0
2021-07-26 10:10:00,24.34,24.4,24.31,24.36,114967.0,19.9748,20.024,19.9501,19.9912,114967.0
2021-07-26 10:15:00,24.37,24.4,24.34,24.37,97075.0,19.9994,20.024,19.9748,19.9994,97075.0
2021-07-26 10:20:00,24.38,24.42,24.33,24.37,174080.0,20.0076,20.0404,19.9666,19.9994,174080.0
2021-07-26 10:25:00,24.36,24.39,24.32,24.32,110716.0,19.9912,20.0158,19.9583,19.9583,110716.0
2021-07-26 10:30:00,24.33,24.35,24.25,24.3,307678.0,19.9666,19.983,19.9009,19.9419,307678.0
2021-07-26 10:35:00,24.3,24.31,24.22,24.25,309396.0,19.9419,19.9501,19.8763,19.9009,309396.0
2021-07-26 10:40:00,24.26,24.32,24.21,24.22,142054.0,19.9091,19.9583,19.8681,19.8763,142054.0
2021-07-26 10:45:00,24.22,24.3,24.2,24.3,146060.0,19.8763,19.9419,19.8599,19.9419,146060.0
2021-07-26 10:50:00,24.3,24.31,24.27,24.27,109232.0,19.9419,19.9501,19.9173,19.9173,109232.0
2021-07-26 10:55:00,24.27,24.3,24.22,24.26,153961.0,19.9173,19.9419,19.8763,19.9091,153961.0
2021-07-26 11:00:00,24.27,24.3,24.24,24.3,225733.0,19.9173,19.9419,19.8927,19.9419,225733.0
2021-07-26 11:05:00,24.29,24.31,24.26,24.3,120645.0,19.9337,19.9501,19.9091,19.9419,120645.0
2021-07-26 11:10:00,24.29,24.3,24.25,24.25,112033.0,19.9337,19.9419,19.9009,19.9009,112033.0
2021-07-26 11:15:00,24.26,24.32,24.26,24.29,137215.0,19.9091,19.9583,19.9091,19.9337,137215.0
2021-07-26 11:20:00,24.28,24.3,24.27,24.29,100529.0,19.9255,19.9419,19.9173,19.9337,100529.0
2021-07-26 11:25:00,24.3,24.33,24.28,24.32,101932.0,19.9419,19.9666,19.9255,19.9583,101932.0
2021-07-26 11:30:00,24.32,24.33,24.27,24.31,139874.0,19.9583,19.9666,19.9173,19.9501,139874.0
2021-07-26 11:35:00,24.3,24.32,24.28,24.29,56293.0,19.9419,19.9583,19.9255,19.9337,56293.0
2021-07-26 11:40:00,24.29,24.31,24.26,24.27,36907.0,19.9337,19.9501,19.9091,19.9173,36907.0
2021-07-26 11:45:00,24.27,24.28,24.25,24.26,39838.0,19.9173,19.9255,19.9009,19.9091,39838.0
2021-07-26 11:50:00,24.26,24.29,24.25,24.27,59063.0,19.9091,19.9337,19.9009,19.9173,59063.0
2021-07-26 11:55:00,24.27,24.29,24.25,24.27,63918.0,19.9173,19.9337,19.9009,19.9173,63918.0
2021-07-26 12:00:00,24.27,24.28,24.23,24.25,92829.0,19.9173,19.9255,19.8845,19.9009,92829.0
2021-07-26 12:05:00,24.25,24.25,24.2,24.21,91523.0,19.9009,19.9009,19.8599,19.8681,91523.0
2021-07-26 12:10:00,24.2,24.22,24.16,24.21,100882.0,19.8599,19.8763,19.827,19.8681,100882.0
2021-07-26 12:15:00,24.21,24.23,24.18,24.23,47308.0,19.8681,19.8845,19.8435,19.8845,47308.0
2021-07-26 12:20:00,24.23,24.25,24.21,24.22,64338.0,19.8845,19.9009,19.8681,19.8763,64338.0
2021-07-26 12:25:00,24.23,24.25,24.22,24.23,32806.0,19.8845,19.9009,19.8763,19.8845,32806.0
2021-07-26 12:30:00,24.23,24.25,24.22,24.24,26627.0,19.8845,19.9009,19.8763,19.8927,26627.0
2021-07-26 12:35:00,24.24,24.27,24.24,24.25,29255.0,19.8927,19.9173,19.8927,19.9009,29255.0
2021-07-26 12:40:00,24.24,24.26,24.22,24.25,30290.0,19.8927,19.9091,19.8763,19.9009,30290.0
2021-07-26 12:45:00,24.25,24.29,24.25,24.28,34004.0,19.9009,19.9337,19.9009,19.9255,34004.0
2021-07-26 12:50:00,24.28,24.3,24.26,24.26,37778.0,19.9255,19.9419,19.9091,19.9091,37778.0
2021-07-26 12:55:00,24.26,24.27,24.25,24.26,24274.0,19.9091,19.9173,19.9009,19.9091,24274.0
2021-07-26 13:00:00,24.26,24.29,24.25,24.29,23333.0,19.9091,19.9337,19.9009,19.9337,23333.0
2021-07-26 13:05:00,24.29,24.29,24.27,24.28,65782.0,19.9337,19.9337,19.9173,19.9255,65782.0
2021-07-26 13:10:00,24.27,24.28,24.24,24.25,111947.0,19.9173,19.9255,19.8927,19.9009,111947.0
2021-07-26 13:15:00,24.24,24.28,24.24,24.26,38223.0,19.8927,19.9255,19.8927,19.9091,38223.0
2021-07-26 13:20:00,24.26,24.3,24.25,24.28,102230.0,19.9091,19.9419,19.9009,19.9255,102230.0
2021-07-26 13:25:00,24.28,24.29,24.27,24.29,18411.0,19.9255,19.9337,19.9173,19.9337,18411.0
2021-07-26 13:30:00,24.29,24.29,24.24,24.24,55369.0,19.9337,19.9337,19.8927,19.8927,55369.0
2021-07-26 13:35:00,24.25,24.26,24.24,24.25,43269.0,19.9009,19.9091,19.8927,19.9009,43269.0
2021-07-26 13:40:00,24.24,24.24,24.22,24.23,36696.0,19.8927,19.8927,19.8763,19.8845,36696.0
2021-07-26 13:45:00,24.22,24.23,24.2,24.23,45908.0,19.8763,19.8845,19.8599,19.8845,45908.0
2021-07-26 13:50:00,24.23,24.24,24.21,24.24,17587.0,19.8845,19.8927,19.8681,19.8927,17587.0
2021-07-26 13:55:00,24.24,24.26,24.24,24.26,34165.0,19.8927,19.9091,19.8927,19.9091,34165.0
2021-07-26 14:00:00,24.25,24.26,24.23,24.25,20824.0,19.9009,19.9091,19.8845,19.9009,20824.0
2021-07-26 14:05:00,24.25,24.26,24.23,24.26,30494.0,19.9009,19.9091,19.8845,19.9091,30494.0
2021-07-26 14:10:00,24.25,24.27,24.25,24.26,26627.0,19.9009,19.9173,19.9009,19.9091,26627.0
2021-07-26 14:15:00,24.26,24.29,24.23,24.29,93208.0,19.9091,19.9337,19.8845,19.9337,93208.0
2021-07-26 14:20:00,24.28,24.3,24.28,24.29,41760.0,19.9255,19.9419,19.9255,19.9337,41760.0
2021-07-26 14:25:00,24.3,24.31,24.25,24.29,45566.0,19.9419,19.9501,19.9009,19.9337,45566.0
2021-07-26 14:30:00,24.29,24.31,24.28,24.31,23659.0,19.9337,19.9501,19.9255,19.9501,23659.0
2021-07-26 14:35:00,24.31,24.33,24.3,24.33,75076.0,19.9501,19.9666,19.9419,19.9666,75076.0
2021-07-26 14:40:00,24.33,24.33,24.3,24.3,42134.0,19.9666,19.9666,19.9419,19.9419,42134.0
2021-07-26 14:45:00,24.31,24.33,24.29,24.32,140973.0,19.9501,19.9666,19.9337,19.9583,140973.0
2021-07-26 14:50:00,24.31,24.31,24.29,24.3,28391.0,19.9501,19.9501,19.9337,19.9419,28391.0
2021-07-26 14:55:00,24.29,24.3,24.26,24.28,74430.0,19.9337,19.9419,19.9091,19.9255,74430.0
2021-07-26 15:00:00,24.28,24.3,24.28,24.3,24525.0,19.9255,19.9419,19.9255,19.9419,24525.0
2021-07-26 15:05:00,24.3,24.32,24.29,24.3,45185.0,19.9419,19.9583,19.9337,19.9419,45185.0
2021-07-26 15:10:00,24.3,24.31,24.29,24.31,43685.0,19.9419,19.9501,19.9337,19.9501,43685.0
2021-07-26 15:15:00,24.31,24.32,24.3,24.32,50001.0,19.9501,19.9583,19.9419,19.9583,50001.0
2021-07-26 15:20:00,24.31,24.32,24.3,24.3,24790.0,19.9501,19.9583,19.9419,19.9419,24790.0
2021-07-26 15:25:00,24.3,24.31,24.29,24.31,53404.0,19.9419,19.9501,19.9337,19.9501,53404.0
2021-07-26 15:30:00,24.31,24.31,24.26,24.29,122408.0,19.9501,19.9501,19.9091,19.9337,122408.0
2021-07-26 15:35:00,24.29,24.29,24.26,24.29,84981.0,19.9337,19.9337,19.9091,19.9337,84981.0
2021-07-26 15:40:00,24.29,24.31,24.28,24.31,126113.0,19.9337,19.9501,19.9255,19.9501,126113.0
2021-07-26 15:45:00,24.31,24.32,24.3,24.3,131430.0,19.9501,19.9583,19.9419,19.9419,131430.0
2021-07-26 15:50:00,24.3,24.33,24.3,24.33,213863.0,19.9419,19.9666,19.9419,19.9666,213863.0
2021-07-26 15:55:00,24.33,24.34,24.3,24.34,371374.0,19.9666,19.9748,19.9419,19.9748,371374.0
2021-07-27 09:30:00,24.17,24.25,24.03,24.15,458842.0,19.8352,19.9009,19.7204,19.8188,458842.0
2021-07-27 09:35:00,24.16,24.22,24.03,24.07,366657.0,19.827,19.8763,19.7204,19.7532,366657.0
2021-07-27 09:40:00,24.07,24.19,24.04,24.11,207402.0,19.7532,19.8517,19.7286,19.786,207402.0
2021-07-27 09:45:00,24.12,24.21,24.07,24.18,199038.0,19.7942,19.8681,19.7532,19.8435,199038.0
2021-07-27 09:50:00,24.18,24.21,24.08,24.14,288902.0,19.8435,19.8681,19.7614,19.8106,288902.0
2021-07-27 09:55:00,24.14,24.14,24.03,24.07,252838.0,19.8106,19.8106,19.7204,19.7532,252838.0
2021-07-27 10:00:00,24.08,24.15,24.07,24.09,283158.0,19.7614,19.8188,19.7532,19.7696,283158.0
2021-07-27 10:05:00,24.09,24.14,24.07,24.09,176776.0,19.7696,19.8106,19.7532,19.7696,176776.0
2021-07-27 10:10:00,24.09,24.09,24.02,24.05,160775.0,19.7696,19.7696,19.7121,19.7368,160775.0
2021-07-27 10:15:00,24.05,24.12,24.03,24.12,136847.0,19.7368,19.7942,19.7204,19.7942,136847.0
2021-07-27 10:20:00,24.11,24.18,24.1,24.17,123704.0,19.786,19.8435,19.7778,19.8352,123704.0
2021-07-27 10:25:00,24.16,24.23,24.13,24.21,140474.0,19.827,19.8845,19.8024,19.8681,140474.0
2021-07-27 10:30:00,24.21,24.24,24.16,24.16,135119.0,19.8681,19.8927,19.827,19.827,135119.0
2021-07-27 10:35:00,24.17,24.21,24.16,24.19,91165.0,19.8352,19.8681,19.827,19.8517,91165.0
2021-07-27 10:40:00,24.19,24.25,24.18,24.23,105014.0,19.8517,19.9009,19.8435,19.8845,105014.0
2021-07-27 10:45:00,24.22,24.25,24.18,24.21,70980.0,19.8763,19.9009,19.8435,19.8681,70980.0
2021-07-27 10:50:00,24.22,24.23,24.17,24.21,74790.0,19.8763,19.8845,19.8352,19.8681,74790.0
2021-07-27 10:55:00,24.21,24.33,24.21,24.32,98748.0,19.8681,19.9666,19.8681,19.9583,98748.0
2021-07-27 11:00:00,24.32,24.36,24.3,24.32,115737.0,19.9583,19.9912,19.9419,19.9583,115737.0
2021-07-27 11:05:00,24.32,24.36,24.31,24.34,60653.0,19.9583,19.9912,19.9501,19.9748,60653.0
2021-07-27 11:10:00,24.34,24.4,24.34,24.39,136017.0,19.9748,20.024,19.9748,20.0158,136017.0
2021-07-27 11:15:00,24.38,24.39,24.32,24.33,147917.0,20.0076,20.0158,19.9583,19.9666,147917.0
2021-07-27 11:20:00,24.33,24.33,24.28,24.28,100673.0,19.9666,19.9666,19.9255,19.9255,100673.0
2021-07-27 11:25:00,24.29,24.31,24.26,24.29,112519.0,19.9337,19.9501,19.9091,19.9337,112519.0
2021-07-27 11:30:00,24.29,24.3,24.23,24.3,166746.0,19.9337,19.9419,19.8845,19.9419,166746.0
2021-07-27 11:35:00,24.3,24.31,24.22,24.23,118916.0,19.9419,19.9501,19.8763,19.8845,118916.0
2021-07-27 11:40:00,24.23,24.28,24.21,24.26,83265.0,19.8845,19.9255,19.8681,19.9091,83265.0
2021-07-27 11:45:00,24.27,24.28,24.24,24.28,64496.0,19.9173,19.9255,19.8927,19.9255,64496.0
2021-07-27 11:50:00,24.28,24.29,24.25,24.28,82367.0,19.9255,19.9337,19.9009,19.9255,82367.0
2021-07-27 11:55:00,24.28,24.3,24.26,24.28,37653.0,19.9255,19.9419,19.9091,19.9255,37653.0
2021-07-27 12:00:00,24.28,24.28,24.23,24.25,67154.0,19.9255,19.9255,19.8845,19.9009,67154.0
2021-07-27 12:05:00,24.25,24.29,24.24,24.27,54532.0,19.9009,19.9337,19.8927,19.9173,54532.0
2021-07-27 12:10:00,24.26,24.26,24.21,24.23,47077.0,19.9091,19.9091,19.8681,19.8845,47077.0
2021-07-27 12:15:00,24.23,24.24,24.2,24.21,46478.0,19.8845,19.8927,19.8599,19.8681,46478.0
2021-07-27 12:20:00,24.21,24.22,24.18,24.21,61270.0,19.8681,19.8763,19.8435,19.8681,61270.0
2021-07-27 12:25:00,24.21,24.22,24.18,24.2,57462.0,19.8681,19.8763,19.8435,19.8599,57462.0
2021-07-27 12:30:00,24.19,24.19,24.13,24.15,40102.0,19.8517,19.8517,19.8024,19.8188,40102.0
2021-07-27 12:35:00,24.15,24.17,24.13,24.14,44272.0,19.8188,19.8352,19.8024,19.8106,44272.0
2021-07-27 12:40:00,24.14,24.15,24.12,24.14,59118.0,19.8106,19.8188,19.7942,19.8106,59118.0
2021-07-27 12:45:00,24.14,24.18,24.13,24.15,47063.0,19.8106,19.8435,19.8024,19.8188,47063.0
2021-07-27 12:50:00,24.14,24.17,24.12,24.14,24802.0,19.8106,19.8352,19.7942,19.8106,24802.0
2021-07-27 12:55:00,24.14,24.17,24.12,24.16,15507.0,19.8106,19.8352,19.7942,19.827,15507.0
2021-07-27 13:00:00,24.17,24.18,24.16,24.16,34347.0,19.8352,19.8435,19.827,19.827,34347.0
2021-07-27 13:05:00,24.16,24.21,24.14,24.2,27887.0,19.827,19.8681,19.8106,19.8599,27887.0
2021-07-27 13:10:00,24.2,24.2,24.16,24.17,23685.0,19.8599,19.8599,19.827,19.8352,23685.0
2021-07-27 13:15:00,24.17,24.18,24.15,24.16,16946.0,19.8352,19.8435,19.8188,19.827,16946.0
2021-07-27 13:20:00,24.16,24.18,24.14,24.15,28590.0,19.827,19.8435,19.8106,19.8188,28590.0
2021-07-27 13:25:00,24.15,24.15,24.13,24.14,24457.0,19.8188,19.8188,19.8024,19.8106,24457.0
2021-07-27 13:30:00,24.14,24.15,24.12,24.14,39284.0,19.8106,19.8188,19.7942,19.8106,39284.0
2021-07-27 13:35:00,24.14,24.17,24.14,24.16,45548.0,19.8106,19.8352,19.8106,19.827,45548.0
2021-07-27 13:40:00,24.16,24.19,24.15,24.19,67736.0,19.827,19.8517,19.8188,19.8517,67736.0
2021-07-27 13:45:00,24.2,24.21,24.18,24.19,69764.0,19.8599,19.8681,19.8435,19.8517,69764.0
2021-07-27 13:50:00,24.2,24.2,24.17,24.19,38496.0,19.8599,19.8599,19.8352,19.8517,38496.0
2021-07-27 13:55:00,24.19,24.19,24.16,24.18,43346.0,19.8517,19.8517,19.827,19.8435,43346.0
2021-07-27 14:00:00,24.17,24.17,24.14,24.16,44117.0,19.8352,19.8352,19.8106,19.827,44117.0
2021-07-27 14:05:00,24.16,24.18,24.14,24.18,38820.0,19.827,19.8435,19.8106,19.8435,38820.0
2021-07-27 14:10:00,24.18,24.2,24.17,24.2,68153.0,19.8435,19.8599,19.8352,19.8599,68153.0
2021-07-27 14:15:00,24.19,24.23,24.19,24.23,25202.0,19.8517,19.8845,19.8517,19.8845,25202.0
2021-07-27 14:20:00,24.22,24.25,24.21,24.22,200518.0,19.8763,19.9009,19.8681,19.8763,200518.0
2021-07-27 14:25:00,24.21,24.23,24.2,24.21,74435.0,19.8681,19.8845,19.8599,19.8681,74435.0
2021-07-27 14:30:00,24.21,24.22,24.18,24.2,64749.0,19.8681,19.8763,19.8435,19.8599,64749.0
2021-07-27 14:35:00,24.2,24.22,24.19,24.21,19226.0,19.8599,19.8763,19.8517,19.8681,19226.0
2021-07-27 14:40:00,24.21,24.21,24.18,24.2,63266.0,19.8681,19.8681,19.8435,19.8599,63266.0
2021-07-27 14:45:00,24.2,24.23,24.19,24.21,47046.0,19.8599,19.8845,19.8517,19.8681,47046.0
2021-07-27 14:50:00,24.21,24.22,24.19,24.2,28662.0,19.8681,19.8763,19.8517,19.8599,28662.0
2021-07-27 14:55:00,24.2,24.23,24.19,24.22,51855.0,19.8599,19.8845,19.8517,19.8763,51855.0
2021-07-27 15:00:00,24.22,24.26,24.21,24.26,67639.0,19.8763,19.9091,19.8681,19.9091,67639.0
2021-07-27 15:05:00,24.25,24.29,24.25,24.27,115991.0,19.9009,19.9337,19.9009,19.9173,115991.0
2021-07-27 15:10:00,24.26,24.27,24.23,24.23,63318.0,19.9091,19.9173,19.8845,19.8845,63318.0
2021-07-27 15:15:00,24.24,24.25,24.2,24.21,55791.0,19.8927,19.9009,19.8599,19.8681,55791.0
2021-07-27 15:20:00,24.21,24.21,24.18,24.2,108389.0,19.8681,19.8681,19.8435,19.8599,108389.0
2021-07-27 15:25:00,24.2,24.22,24.19,24.2,102596.0,19.8599,19.8763,19.8517,19.8599,102596.0
2021-07-27 15:30:00,24.19,24.2,24.16,24.17,140906.0,19.8517,19.8599,19.827,19.8352,140906.0
2021-07-27 15:35:00,24.17,24.18,24.15,24.17,154731.0,19.8352,19.8435,19.8188,19.8352,154731.0
2021-07-27 15:40:00,24.17,24.19,24.15,24.19,126587.0,19.8352,19.8517,19.8188,19.8517,126587.0
2021-07-27 15:45:00,24.19,24.2,24.16,24.18,161242.0,19.8517,19.8599,19.827,19.8435,161242.0
2021-07-27 15:50:00,24.18,24.22,24.18,24.2,215658.0,19.8435,19.8763,19.8435,19.8599,215658.0
2021-07-27 15:55:00,24.2,24.25,24.19,24.25,268954.0,19.8599,19.9009,19.8517,19.9009,268954.0
2021-07-28 09:30:00,24.25,24.39,24.22,24.33,371652.0,19.9009,20.0158,19.8763,19.9666,371652.0
2021-07-28 09:35:00,24.33,24.33,24.21,24.29,215410.0,19.9666,19.9666,19.8681,19.9337,215410.0
2021-07-28 09:40:00,24.28,24.31,24.24,24.29,378164.0,19.9255,19.9501,19.8927,19.9337,378164.0
2021-07-28 09:45:00,24.27,24.33,24.23,24.29,138950.0,19.9173,19.9666,19.8845,19.9337,138950.0
2021-07-28 09:50:00,24.3,24.3,24.22,24.24,168021.0,19.9419,19.9419,19.8763,19.8927,168021.0
2021-07-28 09:55:00,24.23,24.26,24.21,24.24,212191.0,19.8845,19.9091,19.8681,19.8927,212191.0
2021-07-28 10:00:00,24.24,24.27,24.2,24.25,254225.0,19.8927,19.9173,19.8599,19.9009,254225.0
2021-07-28 10:05:00,24.25,24.34,24.24,24.28,165486.0,19.9009,19.9748,19.8927,19.9255,165486.0
2021-07-28 10:10:00,24.28,24.29,24.2,24.21,139703.0,19.9255,19.9337,19.8599,19.8681,139703.0
2021-07-28 10:15:00,24.2,24.22,24.17,24.18,134077.0,19.8599,19.8763,19.8352,19.8435,134077.0
2021-07-28 10:20:00,24.18,24.24,24.18,24.19,141340.0,19.8435,19.8927,19.8435,19.8517,141340.0
2021-07-28 10:25:00,24.19,24.23,24.18,24.22,243827.0,19.8517,19.8845,19.8435,19.8763,243827.0
2021-07-28 10:30:00,24.22,24.28,24.22,24.25,71273.0,19.8763,19.9255,19.8763,19.9009,71273.0
2021-07-28 10:35:00,24.25,24.28,24.23,24.24,102773.0,19.9009,19.9255,19.8845,19.8927,102773.0
2021-07-28 10:40:00,24.23,24.27,24.22,24.26,78014.0,19.8845,19.9173,19.8763,19.9091,78014.0
2021-07-28 10:45:00,24.27,24.34,24.26,24.32,71392.0,19.9173,19.9748,19.9091,19.9583,71392.0
2021-07-28 10:50:00,24.32,24.37,24.31,24.34,81762.0,19.9583,19.9994,19.9501,19.9748,81762.0
2021-07-28 10:55:00,24.34,24.34,24.3,24.34,92038.0,19.9748,19.9748,19.9419,19.9748,92038.0
2021-07-28 11:00:00,24.33,24.35,24.32,24.33,142056.0,19.9666,19.983,19.9583,19.9666,142056.0
2021-07-28 11:05:00,24.33,24.34,24.29,24.33,58784.0,19.9666,19.9748,19.9337,19.9666,58784.0
2021-07-28 11:10:00,24.33,24.38,24.31,24.36,51484.0,19.9666,20.0076,19.9501,19.9912,51484.0
2021-07-28 11:15:00,24.37,24.38,24.35,24.37,111550.0,19.9994,20.0076,19.983,19.9994,111550.0
2021-07-28 11:20:00,24.37,24.41,24.36,24.39,88583.0,19.9994,20.0322,19.9912,20.0158,88583.0
2021-07-28 11:25:00,24.4,24.43,24.39,24.4,70971.0,20.024,20.0486,20.0158,20.024,70971.0
2021-07-28 11:30:00,24.4,24.42,24.37,24.38,67641.0,20.024,20.0404,19.9994,20.0076,67641.0
2021-07-28 11:35:00,24.38,24.38,24.36,24.38,26444.0,20.0076,20.0076,19.9912,20.0076,26444.0
2021-07-28 11:40:00,24.37,24.37,24.32,24.33,116446.0,19.9994,19.9994,19.9583,19.9666,116446.0
2021-07-28 11:45:00,24.32,24.35,24.32,24.34,56819.0,19.9583,19.983,19.9583,19.9748,56819.0
2021-07-28 11:50:00,24.34,24.4,24.33,24.36,109494.0,19.9748,20.024,19.9666,19.9912,109494.0
2021-07-28 11:55:00,24.37,24.37,24.34,24.35,32127.0,19.9994,19.9994,19.9748,19.983,32127.0
2021-07-28 12:00:00,24.34,24.34,24.3,24.32,38895.0,19.9748,19.9748,19.9419,19.9583,38895.0
2021-07-28 12:05:00,24.32,24.33,24.31,24.32,29998.0,19.9583,19.9666,19.9501,19.9583,29998.0
2021-07-28 12:10:00,24.33,24.34,24.32,24.34,19476.0,19.9666,19.9748,19.9583,19.9748,19476.0
2021-07-28 12:15:00,24.34,24.38,24.32,24.38,45149.0,19.9748,20.0076,19.9583,20.0076,45149.0
2021-07-28 12:20:00,24.38,24.38,24.35,24.35,71617.0,20.0076,20.0076,19.983,19.983,71617.0
2021-07-28 12:25:00,24.35,24.35,24.31,24.32,56819.0,19.983,19.983,19.9501,19.9583,56819.0
2021-07-28 12:30:00,24.32,24.34,24.31,24.32,33842.0,19.9583,19.9748,19.9501,19.9583,33842.0
2021-07-28 12:35:00,24.32,24.34,24.3,24.31,61906.0,19.9583,19.9748,19.9419,19.9501,61906.0
2021-07-28 12:40:00,24.31,24.35,24.31,24.34,32157.0,19.9501,19.983,19.9501,19.9748,32157.0
2021-07-28 12:45:00,24.35,24.36,24.34,24.35,22953.0,19.983,19.9912,19.9748,19.983,22953.0
2021-07-28 12:50:00,24.35,24.37,24.35,24.36,38754.0,19.983,19.9994,19.983,19.9912,38754.0
2021-07-28 12:55:00,24.36,24.38,24.34,24.34,74556.0,19.9912,20.0076,19.9748,19.9748,74556.0
2021-07-28 13:00:00,24.35,24.4,24.34,24.39,79730.0,19.983,20.024,19.9748,20.0158,79730.0
2021-07-28 13:05:00,24.39,24.4,24.36,24.37,41770.0,20.0158,20.024,19.9912,19.9994,41770.0
2021-07-28 13:10:00,24.37,24.38,24.36,24.36,15230.0,19.9994,20.0076,19.9912,19.9912,15230.0
2021-07-28 13:15:00,24.36,24.37,24.33,24.34,64993.0,19.9912,19.9994,19.9666,19.9748,64993.0
2021-07-28 13:20:00,24.34,24.35,24.32,24.33,31838.0,19.9748,19.983,19.9583,19.9666,31838.0
2021-07-28 13:25:00,24.33,24.33,24.31,24.33,26235.0,19.9666,19.9666,19.9501,19.9666,26235.0
2021-07-28 13:30:00,24.32,24.34,24.3,24.3,68724.0,19.9583,19.9748,19.9419,19.9419,68724.0
2021-07-28 13:35:00,24.3,24.33,24.29,24.29,34870.0,19.9419,19.9666,19.9337,19.9337,34870.0
2021-07-28 13:40:00,24.3,24.3,24.28,24.29,31025.0,19.9419,19.9419,19.9255,19.9337,31025.0
2021-07-28 13:45:00,24.28,24.33,24.27,24.33,59362.0,19.9255,19.9666,19.9173,19.9666,59362.0
2021-07-28 13:50:00,24.34,24.35,24.32,24.33,36337.0,19.9748,19.983,19.9583,19.9666,36337.0
2021-07-28 13:55:00,24.34,24.36,24.32,24.32,89451.0,19.9748,19.9912,19.9583,19.9583,89451.0
2021-07-28 14:00:00,24.32,24.41,24.29,24.41,97357.0,19.9583,20.0322,19.9337,20.0322,97357.0
2021-07-28 14:05:00,24.41,24.41,24.36,24.38,52301.0,20.0322,20.0322,19.9912,20.0076,52301.0
2021-07-28 14:10:00,24.37,24.4,24.36,24.37,72021.0,19.9994,20.024,19.9912,19.9994,72021.0
2021-07-28 14:15:00,24.38,24.38,24.35,24.36,52402.0,20.0076,20.0076,19.983,19.9912,52402.0
2021-07-28 14:20:00,24.36,24.38,24.36,24.37,31999.0,19.9912,20.0076,19.9912,19.9994,31999.0
2021-07-28 14:25:00,24.37,24.39,24.36,24.39,36518.0,19.9994,20.0158,19.9912,20.0158,36518.0
2021-07-28 14:30:00,24.39,24.43,24.38,24.43,29023.0,20.0158,20.0486,20.0076,20.0486,29023.0
2021-07-28 14:35:00,24.43,24.44,24.39,24.42,61141.0,20.0486,20.0568,20.0158,20.0404,61141.0
2021-07-28 14:40:00,24.42,24.45,24.41,24.45,42155.0,20.0404,20.065,20.0322,20.065,42155.0
2021-07-28 14:45:00,24.45,24.5,24.44,24.49,80081.0,20.065,20.1061,20.0568,20.0979,80081.0
2021-07-28 14:50:00,24.48,24.5,24.46,24.48,78712.0,20.0897,20.1061,20.0732,20.0897,78712.0
2021-07-28 14:55:00,24.48,24.5,24.48,24.48,32946.0,20.0897,20.1061,20.0897,20.0897,32946.0
2021-07-28 15:00:00,24.49,24.52,24.49,24.52,99865.0,20.0979,20.1225,20.0979,20.1225,99865.0
2021-07-28 15:05:00,24.51,24.52,24.46,24.48,56941.0,20.1143,20.1225,20.0732,20.0897,56941.0
2021-07-28 15:10:00,24.48,24.48,24.46,24.48,37688.0,20.0897,20.0897,20.0732,20.0897,37688.0
2021-07-28 15:15:00,24.48,24.49,24.43,24.45,121156.0,20.0897,20.0979,20.0486,20.065,121156.0
2021-07-28 15:20:00,24.45,24.46,24.43,24.44,25448.0,20.065,20.0732,20.0486,20.0568,25448.0
2021-07-28 15:25:00,24.44,24.47,24.44,24.46,28080.0,20.0568,20.0814,20.0568,20.0732,28080.0
2021-07-28 15:30:00,24.47,24.49,24.46,24.48,81107.0,20.0814,20.0979,20.0732,20.0897,81107.0
2021-07-28 15:35:00,24.48,24.48,24.43,24.44,87145.0,20.0897,20.0897,20.0486,20.0568,87145.0
2021-07-28 15:40:00,24.44,24.44,24.41,24.42,79233.0,20.0568,20.0568,20.0322,20.0404,79233.0
2021-07-28 15:45:00,24.41,24.42,24.39,24.39,103715.0,20.0322,20.0404,20.0158,20.0158,103715.0
2021-07-28 15:50:00,24.4,24.43,24.39,24.42,118930.0,20.024,20.0486,20.0158,20.0404,118930.0
2021-07-28 15:55:00,24.42,24.42,24.39,24.39,295209.0,20.0404,20.0404,20.0158,20.0158,295209.0
2021-07-29 09:30:00,25.1,25.18,24.98,25.04,846508.0,20.5985,20.6641,20.5,20.5492,846508.0
2021-07-29 09:35:00,25.03,25.07,24.96,25.01,543520.0,20.541,20.5738,20.4836,20.5246,543520.0
2021-07-29 09:40:00,25.0,25.01,24.9,24.94,339426.0,20.5164,20.5246,20.4343,20.4672,339426.0
2021-07-29 09:45:00,24.93,24.94,24.86,24.92,233227.0,20.4589,20.4672,20.4015,20.4507,233227.0
2021-07-29 09:50:00,24.92,24.99,24.81,24.82,261550.0,20.4507,20.5082,20.3605,20.3687,261550.0
2021-07-29 09:55:00,24.81,24.9,24.8,24.86,306902.0,20.3605,20.4343,20.3523,20.4015,306902.0
2021-07-29 10:00:00,24.85,24.87,24.78,24.83,152074.0,20.3933,20.4097,20.3358,20.3769,152074.0
2021-07-29 10:05:00,24.82,24.83,24.77,24.83,243056.0,20.3687,20.3769,20.3276,20.3769,243056.0
2021-07-29 10:10:00,24.83,24.86,24.8,24.86,123439.0,20.3769,20.4015,20.3523,20.4015,123439.0
2021-07-29 10:15:00,24.86,24.94,24.85,24.93,151378.0,20.4015,20.4672,20.3933,20.4589,151378.0
2021-07-29 10:20:00,24.92,24.93,24.88,24.91,71630.0,20.4507,20.4589,20.4179,20.4425,71630.0
2021-07-29 10:25:00,24.91,24.91,24.84,24.85,145000.0,20.4425,20.4425,20.3851,20.3933,145000.0
2021-07-29 10:30:00,24.84,24.86,24.81,24.84,119518.0,20.3851,20.4015,20.3605,20.3851,119518.0
2021-07-29 10:35:00,24.85,24.88,24.83,24.86,125931.0,20.3933,20.4179,20.3769,20.4015,125931.0
2021-07-29 10:40:00,24.86,24.87,24.8,24.84,115335.0,20.4015,20.4097,20.3523,20.3851,115335.0
2021-07-29 10:45:00,24.83,24.86,24.81,24.84,158565.0,20.3769,20.4015,20.3605,20.3851,158565.0
2021-07-29 10:50:00,24.84,24.85,24.8,24.83,241187.0,20.3851,20.3933,20.3523,20.3769,241187.0
2021-07-29 10:55:00,24.83,24.83,24.8,24.82,111602.0,20.3769,20.3769,20.3523,20.3687,111602.0
2021-07-29 11:00:00,24.83,24.83,24.78,24.79,232702.0,20.3769,20.3769,20.3358,20.3441,232702.0
2021-07-29 11:05:00,24.78,24.79,24.76,24.77,104371.0,20.3358,20.3441,20.3194,20.3276,104371.0
2021-07-29 11:10:00,24.77,24.79,24.75,24.77,165838.0,20.3276,20.3441,20.3112,20.3276,165838.0
2021-07-29 11:15:00,24.77,24.81,24.74,24.81,128532.0,20.3276,20.3605,20.303,20.3605,128532.0
2021-07-29 11:20:00,24.8,24.86,24.8,24.86,176921.0,20.3523,20.4015,20.3523,20.4015,176921.0
2021-07-29 11:25:00,24.86,24.87,24.81,24.82,111527.0,20.4015,20.4097,20.3605,20.3687,111527.0
2021-07-29 11:30:00,24.82,24.83,24.79,24.82,133783.0,20.3687,20.3769,20.3441,20.3687,133783.0
2021-07-29 11:35:00,24.82,24.86,24.81,24.82,120715.0,20.3687,20.4015,20.3605,20.3687,120715.0
2021-07-29 11:40:00,24.82,24.88,24.82,24.88,83168.0,20.3687,20.4179,20.3687,20.4179,83168.0
2021-07-29 11:45:00,24.87,24.88,24.85,24.87,39419.0,20.4097,20.4179,20.3933,20.4097,39419.0
2021-07-29 11:50:00,24.86,24.87,24.83,24.85,58484.0,20.4015,20.4097,20.3769,20.3933,58484.0
2021-07-29 11:55:00,24.85,24.87,24.84,24.85,62825.0,20.3933,20.4097,20.3851,20.3933,62825.0
2021-07-29 12:00:00,24.85,24.87,24.82,24.84,41492.0,20.3933,20.4097,20.3687,20.3851,41492.0
2021-07-29 12:05:00,24.84,24.84,24.81,24.84,30645.0,20.3851,20.3851,20.3605,20.3851,30645.0
2021-07-29 12:10:00,24.84,24.84,24.78,24.79,53338.0,20.3851,20.3851,20.3358,20.3441,53338.0
2021-07-29 12:15:00,24.79,24.84,24.78,24.82,73053.0,20.3441,20.3851,20.3358,20.3687,73053.0
2021-07-29 12:20:00,24.83,24.84,24.8,24.8,36285.0,20.3769,20.3851,20.3523,20.3523,36285.0
2021-07-29 12:25:00,24.81,24.83,24.78,24.82,56522.0,20.3605,20.3769,20.3358,20.3687,56522.0
2021-07-29 12:30:00,24.83,24.83,24.8,24.81,45576.0,20.3769,20.3769,20.3523,20.3605,45576.0
2021-07-29 12:35:00,24.81,24.82,24.78,24.8,56639.0,20.3605,20.3687,20.3358,20.3523,56639.0
2021-07-29 12:40:00,24.8,24.81,24.77,24.8,39968.0,20.3523,20.3605,20.3276,20.3523,39968.0
2021-07-29 12:45:00,24.79,24.8,24.76,24.78,56431.0,20.3441,20.3523,20.3194,20.3358,56431.0
2021-07-29 12:50:00,24.78,24.78,24.77,24.77,20247.0,20.3358,20.3358,20.3276,20.3276,20247.0
2021-07-29 12:55:00,24.78,24.8,24.77,24.79,55490.0,20.3358,20.3523,20.3276,20.3441,55490.0
2021-07-29 13:00:00,24.79,24.82,24.79,24.81,32902.0,20.3441,20.3687,20.3441,20.3605,32902.0
2021-07-29 13:05:00,24.82,24.82,24.8,24.82,27228.0,20.3687,20.3687,20.3523,20.3687,27228.0
2021-07-29 13:10:00,24.82,24.83,24.81,24.82,24078.0,20.3687,20.3769,20.3605,20.3687,24078.0
2021-07-29 13:15:00,24.82,24.83,24.8,24.82,37570.0,20.3687,20.3769,20.3523,20.3687,37570.0
2021-07-29 13:20:00,24.81,24.82,24.77,24.78,46431.0,20.3605,20.3687,20.3276,20.3358,46431.0
2021-07-29 13:25:00,24.78,24.8,24.77,24.79,49832.0,20.3358,20.3523,20.3276,20.3441,49832.0
2021-07-29 13:30:00,24.78,24.78,24.75,24.75,60426.0,20.3358,20.3358,20.3112,20.3112,60426.0
2021-07-29 13:35:00,24.75,24.76,24.72,24.76,83036.0,20.3112,20.3194,20.2866,20.3194,83036.0
2021-07-29 13:40:00,24.75,24.77,24.73,24.74,41021.0,20.3112,20.3276,20.2948,20.303,41021.0
2021-07-29 13:45:00,24.75,24.77,24.74,24.76,25527.0,20.3112,20.3276,20.303,20.3194,25527.0
2021-07-29 13:50:00,24.77,24.78,24.75,24.77,48261.0,20.3276,20.3358,20.3112,20.3276,48261.0
2021-07-29 13:55:00,24.77,24.78,24.69,24.71,145336.0,20.3276,20.3358,20.262,20.2784,145336.0
2021-07-29 14:00:00,24.72,24.72,24.68,24.69,69145.0,20.2866,20.2866,20.2538,20.262,69145.0
2021-07-29 14:05:00,24.68,24.71,24.67,24.71,44893.0,20.2538,20.2784,20.2456,20.2784,44893.0
2021-07-29 14:10:00,24.71,24.71,24.69,24.7,55265.0,20.2784,20.2784,20.262,20.2702,55265.0
2021-07-29 14:15:00,24.71,24.73,24.7,24.73,46844.0,20.2784,20.2948,20.2702,20.2948,46844.0
2021-07-29 14:20:00,24.73,24.74,24.72,24.73,45504.0,20.2948,20.303,20.2866,20.2948,45504.0
2021-07-29 14:25:00,24.74,24.76,24.73,24.76,100732.0,20.303,20.3194,20.2948,20.3194,100732.0
2021-07-29 14:30:00,24.76,24.76,24.73,24.73,32339.0,20.3194,20.3194,20.2948,20.2948,32339.0
2021-07-29 14:35:00,24.74,24.74,24.69,24.71,90814.0,20.303,20.303,20.262,20.2784,90814.0
2021-07-29 14:40:00,24.71,24.71,24.69,24.7,42346.0,20.2784,20.2784,20.262,20.2702,42346.0
2021-07-29 14:45:00,24.69,24.71,24.69,24.7,21211.0,20.262,20.2784,20.262,20.2702,21211.0
2021-07-29 14:50:00,24.7,24.72,24.68,24.69,57435.0,20.2702,20.2866,20.2538,20.262,57435.0
2021-07-29 14:55:00,24.7,24.72,24.69,24.71,26516.0,20.2702,20.2866,20.262,20.2784,26516.0
2021-07-29 15:00:00,24.71,24.72,24.69,24.69,60394.0,20.2784,20.2866,20.262,20.262,60394.0
2021-07-29 15:05:00,24.7,24.7,24.68,24.69,44426.0,20.2702,20.2702,20.2538,20.262,44426.0
2021-07-29 15:10:00,24.69,24.69,24.67,24.67,80909.0,20.262,20.262,20.2456,20.2456,80909.0
2021-07-29 15:15:00,24.68,24.71,24.67,24.68,119436.0,20.2538,20.2784,20.2456,20.2538,119436.0
2021-07-29 15:20:00,24.67,24.71,24.67,24.69,53736.0,20.2456,20.2784,20.2456,20.262,53736.0
2021-07-29 15:25:00,24.69,24.7,24.67,24.68,54415.0,20.262,20.2702,20.2456,20.2538,54415.0
2021-07-29 15:30:00,24.68,24.7,24.67,24.67,69198.0,20.2538,20.2702,20.2456,20.2456,69198.0
2021-07-29 15:35:00,24.68,24.68,24.64,24.66,226664.0,20.2538,20.2538,20.221,20.2374,226664.0
2021-07-29 15:40:00,24.66,24.66,24.63,24.64,167159.0,20.2374,20.2374,20.2127,20.221,167159.0
2021-07-29 15:45:00,24.64,24.66,24.64,24.64,124135.0,20.221,20.2374,20.221,20.221,124135.0
2021-07-29 15:50:00,24.64,24.66,24.63,24.66,285786.0,20.221,20.2374,20.2127,20.2374,285786.0
2021-07-29 15:55:00,24.66,24.66,24.62,24.63,373693.0,20.2374,20.2374,20.2045,20.2127,373693.0
2021-07-30 09:30:00,24.35,24.41,24.29,24.33,509278.0,19.983,20.0322,19.9337,19.9666,509278.0
2021-07-30 09:35:00,24.32,24.33,24.23,24.3,246225.0,19.9583,19.9666,19.8845,19.9419,246225.0
2021-07-30 09:40:00,24.28,24.31,24.25,24.27,269562.0,19.9255,19.9501,19.9009,19.9173,269562.0
2021-07-30 09:45:00,24.27,24.42,24.26,24.42,225687.0,19.9173,20.0404,19.9091,20.0404,225687.0
2021-07-30 09:50:00,24.42,24.43,24.33,24.39,166496.0,20.0404,20.0486,19.9666,20.0158,166496.0
2021-07-30 09:55:00,24.4,24.43,24.36,24.38,132804.0,20.024,20.0486,19.9912,20.0076,132804.0
2021-07-30 10:00:00,24.37,24.39,24.31,24.35,162499.0,19.9994,20.0158,19.9501,19.983,162499.0
2021-07-30 10:05:00,24.34,24.36,24.32,24.35,191629.0,19.9748,19.9912,19.9583,19.983,191629.0
2021-07-30 10:10:00,24.34,24.35,24.28,24.33,94236.0,19.9748,19.983,19.9255,19.9666,94236.0
2021-07-30 10:15:00,24.32,24.33,24.22,24.23,296065.0,19.9583,19.9666,19.8763,19.8845,296065.0
2021-07-30 10:20:00,24.23,24.25,24.2,24.22,194221.0,19.8845,19.9009,19.8599,19.8763,194221.0
2021-07-30 10:25:00,24.22,24.25,24.19,24.2,147129.0,19.8763,19.9009,19.8517,19.8599,147129.0
2021-07-30 10:30:00,24.2,24.24,24.16,24.19,128844.0,19.8599,19.8927,19.827,19.8517,128844.0
2021-07-30 10:35:00,24.18,24.19,24.15,24.17,155848.0,19.8435,19.8517,19.8188,19.8352,155848.0
2021-07-30 10:40:00,24.18,24.2,24.08,24.13,282357.0,19.8435,19.8599,19.7614,19.8024,282357.0
2021-07-30 10:45:00,24.13,24.16,24.12,24.13,124211.0,19.8024,19.827,19.7942,19.8024,124211.0
2021-07-30 10:50:00,24.13,24.17,24.11,24.14,133894.0,19.8024,19.8352,19.786,19.8106,133894.0
2021-07-30 10:55:00,24.13,24.14,24.09,24.12,210249.0,19.8024,19.8106,19.7696,19.7942,210249.0
2021-07-30 11:00:00,24.12,24.13,24.07,24.1,199217.0,19.7942,19.8024,19.7532,19.7778,199217.0
2021-07-30 11:05:00,24.11,24.17,24.07,24.16,149695.0,19.786,19.8352,19.7532,19.827,149695.0
2021-07-30 11:10:00,24.16,24.2,24.15,24.19,127476.0,19.827,19.8599,19.8188,19.8517,127476.0
2021-07-30 11:15:00,24.18,24.21,24.17,24.2,141799.0,19.8435,19.8681,19.8352,19.8599,141799.0
2021-07-30 11:20:00,24.2,24.22,24.19,24.22,111866.0,19.8599,19.8763,19.8517,19.8763,111866.0
2021-07-30 11:25:00,24.22,24.22,24.17,24.17,128341.0,19.8763,19.8763,19.8352,19.8352,128341.0
2021-07-30 11:30:00,24.18,24.22,24.14,24.14,279281.0,19.8435,19.8763,19.8106,19.8106,279281.0
2021-07-30 11:35:00,24.14,24.16,24.07,24.1,111841.0,19.8106,19.827,19.7532,19.7778,111841.0
2021-07-30 11:40:00,24.09,24.13,24.09,24.12,34537.0,19.7696,19.8024,19.7696,19.7942,34537.0
2021-07-30 11:45:00,24.12,24.15,24.1,24.11,45227.0,19.7942,19.8188,19.7778,19.786,45227.0
2021-07-30 11:50:00,24.11,24.16,24.1,24.14,65848.0,19.786,19.827,19.7778,19.8106,65848.0
2021-07-30 11:55:00,24.14,24.16,24.12,24.14,116073.0,19.8106,19.827,19.7942,19.8106,116073.0
2021-07-30 12:00:00,24.15,24.15,24.11,24.12,33385.0,19.8188,19.8188,19.786,19.7942,33385.0
2021-07-30 12:05:00,24.12,24.15,24.1,24.14,68579.0,19.7942,19.8188,19.7778,19.8106,68579.0
2021-07-30 12:10:00,24.14,24.16,24.13,24.16,38089.0,19.8106,19.827,19.8024,19.827,38089.0
2021-07-30 12:15:00,24.15,24.17,24.14,24.14,77023.0,19.8188,19.8352,19.8106,19.8106,77023.0
2021-07-30 12:20:00,24.14,24.15,24.11,24.13,79366.0,19.8106,19.8188,19.786,19.8024,79366.0
2021-07-30 12:25:00,24.12,24.16,24.12,24.15,42500.0,19.7942,19.827,19.7942,19.8188,42500.0
2021-07-30 12:30:00,24.14,24.18,24.14,24.17,115778.0,19.8106,19.8435,19.8106,19.8352,115778.0
2021-07-30 12:35:00,24.17,24.18,24.15,24.18,60311.0,19.8352,19.8435,19.8188,19.8435,60311.0
2021-07-30 12:40:00,24.17,24.19,24.16,24.18,57713.0,19.8352,19.8517,19.827,19.8435,57713.0
2021-07-30 12:45:00,24.19,24.2,24.15,24.16,65705.0,19.8517,19.8599,19.8188,19.827,65705.0
2021-07-30 12:50:00,24.16,24.19,24.15,24.16,81547.0,19.827,19.8517,19.8188,19.827,81547.0
2021-07-30 12:55:00,24.16,24.16,24.12,24.13,97668.0,19.827,19.827,19.7942,19.8024,97668.0
2021-07-30 13:00:00,24.13,24.14,24.11,24.13,126935.0,19.8024,19.8106,19.786,19.8024,126935.0
2021-07-30 13:05:00,24.13,24.13,24.1,24.12,113608.0,19.8024,19.8024,19.7778,19.7942,113608.0
2021-07-30 13:10:00,24.11,24.12,24.08,24.12,88117.0,19.786,19.7942,19.7614,19.7942,88117.0
2021-07-30 13:15:00,24.12,24.14,24.08,24.1,178426.0,19.7942,19.8106,19.7614,19.7778,178426.0
2021-07-30 13:20:00,24.1,24.1,24.07,24.07,62267.0,19.7778,19.7778,19.7532,19.7532,62267.0
2021-07-30 13:25:00,24.08,24.09,24.06,24.08,109585.0,19.7614,19.7696,19.745,19.7614,109585.0
2021-07-30 13:30:00,24.09,24.09,24.07,24.09,53658.0,19.7696,19.7696,19.7532,19.7696,53658.0
2021-07-30 13:35:00,24.08,24.12,24.08,24.12,28511.0,19.7614,19.7942,19.7614,19.7942,28511.0
2021-07-30 13:40:00,24.12,24.14,24.11,24.11,114735.0,19.7942,19.8106,19.786,19.786,114735.0
2021-07-30 13:45:00,24.11,24.12,24.09,24.12,67586.0,19.786,19.7942,19.7696,19.7942,67586.0
2021-07-30 13:50:00,24.11,24.14,24.09,24.14,114063.0,19.786,19.8106,19.7696,19.8106,114063.0
2021-07-30 13:55:00,24.14,24.15,24.11,24.14,81266.0,19.8106,19.8188,19.786,19.8106,81266.0
2021-07-30 14:00:00,24.14,24.16,24.13,24.14,41983.0,19.8106,19.827,19.8024,19.8106,41983.0
2021-07-30 14:05:00,24.14,24.17,24.12,24.16,82396.0,19.8106,19.8352,19.7942,19.827,82396.0
2021-07-30 14:10:00,24.15,24.17,24.14,24.16,28954.0,19.8188,19.8352,19.8106,19.827,28954.0
2021-07-30 14:15:00,24.17,24.2,24.16,24.19,88544.0,19.8352,19.8599,19.827,19.8517,88544.0
2021-07-30 14:20:00,24.19,24.21,24.18,24.19,46150.0,19.8517,19.8681,19.8435,19.8517,46150.0
2021-07-30 14:25:00,24.19,24.19,24.14,24.15,88274.0,19.8517,19.8517,19.8106,19.8188,88274.0
2021-07-30 14:30:00,24.14,24.17,24.13,24.14,52017.0,19.8106,19.8352,19.8024,19.8106,52017.0
2021-07-30 14:35:00,24.14,24.14,24.11,24.12,75398.0,19.8106,19.8106,19.786,19.7942,75398.0
2021-07-30 14:40:00,24.12,24.13,24.1,24.12,101302.0,19.7942,19.8024,19.7778,19.7942,101302.0
2021-07-30 14:45:00,24.12,24.15,24.12,24.13,57657.0,19.7942,19.8188,19.7942,19.8024,57657.0
2021-07-30 14:50:00,24.13,24.18,24.12,24.17,77376.0,19.8024,19.8435,19.7942,19.8352,77376.0
2021-07-30 14:55:00,24.17,24.2,24.16,24.2,100919.0,19.8352,19.8599,19.827,19.8599,100919.0
2021-07-30 15:00:00,24.2,24.22,24.19,24.21,75270.0,19.8599,19.8763,19.8517,19.8681,75270.0
2021-07-30 15:05:00,24.21,24.22,24.2,24.21,106244.0,19.8681,19.8763,19.8599,19.8681,106244.0
2021-07-30 15:10:00,24.22,24.23,24.2,24.21,42491.0,19.8763,19.8845,19.8599,19.8681,42491.0
2021-07-30 15:15:00,24.21,24.22,24.18,24.19,72127.0,19.8681,19.8763,19.8435,19.8517,72127.0
2021-07-30 15:20:00,24.19,24.2,24.16,24.16,76814.0,19.8517,19.8599,19.827,19.827,76814.0
2021-07-30 15:25:00,24.16,24.2,24.15,24.17,128911.0,19.827,19.8599,19.8188,19.8352,128911.0
2021-07-30 15:30:00,24.17,24.19,24.16,24.17,67647.0,19.8352,19.8517,19.827,19.8352,67647.0
2021-07-30 15:35:00,24.17,24.17,24.12,24.12,174429.0,19.8352,19.8352,19.7942,19.7942,174429.0
2021-07-30 15:40:00,24.13,24.14,24.11,24.14,358944.0,19.8024,19.8106,19.786,19.8106,358944.0
2021-07-30 15:45:00,24.14,24.16,24.13,24.16,186396.0,19.8106,19.827,19.8024,19.827,186396.0
2021-07-30 15:50:00,24.15,24.17,24.13,24.14,344752.0,19.8188,19.8352,19.8024,19.8106,344752.0
2021-07-30 15:55:00,24.14,24.18,24.13,24.18,496420.0,19.8106,19.8435,19.8024,19.8435,496420.0
2021-08-02 09:30:00,24.3,24.4,24.23,24.37,377747.0,19.9419,20.024,19.8845,19.9994,377747.0
2021-08-02 09:35:00,24.37,24.4,24.34,24.35,218245.0,19.9994,20.024,19.9748,19.983,218245.0
2021-08-02 09:40:00,24.35,24.48,24.35,24.46,259563.0,19.983,20.0897,19.983,20.0732,259563.0
2021-08-02 09:45:00,24.46,24.59,24.45,24.59,334744.0,20.0732,20.1799,20.065,20.1799,334744.0
2021-08-02 09:50:00,24.59,24.6,24.51,24.52,389762.0,20.1799,20.1881,20.1143,20.1225,389762.0
2021-08-02 09:55:00,24.52,24.67,24.52,24.66,229902.0,20.1225,20.2456,20.1225,20.2374,229902.0
2021-08-02 10:00:00,24.66,24.74,24.64,24.67,297134.0,20.2374,20.303,20.221,20.2456,297134.0
2021-08-02 10:05:00,24.67,24.69,24.63,24.64,182738.0,20.2456,20.262,20.2127,20.221,182738.0
2021-08-02 10:10:00,24.65,24.68,24.58,24.6,198087.0,20.2292,20.2538,20.1717,20.1881,198087.0
2021-08-02 10:15:00,24.59,24.63,24.55,24.55,129403.0,20.1799,20.2127,20.1471,20.1471,129403.0
2021-08-02 10:20:00,24.55,24.56,24.49,24.55,146984.0,20.1471,20.1553,20.0979,20.1471,146984.0
2021-08-02 10:25:00,24.55,24.61,24.51,24.54,294526.0,20.1471,20.1963,20.1143,20.1389,294526.0
2021-08-02 10:30:00,24.53,24.62,24.53,24.62,111103.0,20.1307,20.2045,20.1307,20.2045,111103.0
2021-08-02 10:35:00,24.63,24.67,24.59,24.62,173421.0,20.2127,20.2456,20.1799,20.2045,173421.0
2021-08-02 10:40:00,24.61,24.62,24.53,24.56,216704.0,20.1963,20.2045,20.1307,20.1553,216704.0
2021-08-02 10:45:00,24.56,24.59,24.53,24.55,110747.0,20.1553,20.1799,20.1307,20.1471,110747.0
2021-08-02 10:50:00,24.55,24.55,24.47,24.5,181984.0,20.1471,20.1471,20.0814,20.1061,181984.0
2021-08-02 10:55:00,24.5,24.5,24.4,24.43,222939.0,20.1061,20.1061,20.024,20.0486,222939.0
2021-08-02 11:00:00,24.42,24.46,24.4,24.42,200414.0,20.0404,20.0732,20.024,20.0404,200414.0
2021-08-02 11:05:00,24.41,24.44,24.36,24.37,228349.0,20.0322,20.0568,19.9912,19.9994,228349.0
2021-08-02 11:10:00,24.36,24.39,24.32,24.34,290938.0,19.9912,20.0158,19.9583,19.9748,290938.0
2021-08-02 11:15:00,24.34,24.35,24.27,24.28,279097.0,19.9748,19.983,19.9173,19.9255,279097.0
2021-08-02 11:20:00,24.27,24.28,24.24,24.27,186813.0,19.9173,19.9255,19.8927,19.9173,186813.0
2021-08-02 11:25:00,24.27,24.28,24.23,24.24,153294.0,19.9173,19.9255,19.8845,19.8927,153294.0
2021-08-02 11:30:00,24.23,24.24,24.19,24.21,205634.0,19.8845,19.8927,19.8517,19.8681,205634.0
2021-08-02 11:35:00,24.21,24.24,24.13,24.19,137150.0,19.8681,19.8927,19.8024,19.8517,137150.0
2021-08-02 11:40:00,24.19,24.19,24.11,24.14,90307.0,19.8517,19.8517,19.786,19.8106,90307.0
2021-08-02 11:45:00,24.13,24.18,24.13,24.18,80121.0,19.8024,19.8435,19.8024,19.8435,80121.0
2021-08-02 11:50:00,24.17,24.18,24.13,24.14,259210.0,19.8352,19.8435,19.8024,19.8106,259210.0
2021-08-02 11:55:00,24.14,24.17,24.11,24.14,110516.0,19.8106,19.8352,19.786,19.8106,110516.0
2021-08-02 12:00:00,24.14,24.15,24.1,24.11,134507.0,19.8106,19.8188,19.7778,19.786,134507.0
2021-08-02 12:05:00,24.11,24.11,24.07,24.1,169905.0,19.786,19.786,19.7532,19.7778,169905.0
2021-08-02 12:10:00,24.1,24.15,24.08,24.12,333499.0,19.7778,19.8188,19.7614,19.7942,333499.0
2021-08-02 12:15:00,24.11,24.15,24.1,24.14,386512.0,19.786,19.8188,19.7778,19.8106,386512.0
2021-08-02 12:20:00,24.14,24.15,24.1,24.11,74149.0,19.8106,19.8188,19.7778,19.786,74149.0
2021-08-02 12:25:00,24.12,24.15,24.09,24.15,131381.0,19.7942,19.8188,19.7696,19.8188,131381.0
2021-08-02 12:30:00,24.14,24.2,24.13,24.19,139098.0,19.8106,19.8599,19.8024,19.8517,139098.0
2021-08-02 12:35:00,24.19,24.25,24.17,24.25,67011.0,19.8517,19.9009,19.8352,19.9009,67011.0
2021-08-02 12:40:00,24.25,24.27,24.22,24.23,60789.0,19.9009,19.9173,19.8763,19.8845,60789.0
2021-08-02 12:45:00,24.23,24.23,24.18,24.18,153528.0,19.8845,19.8845,19.8435,19.8435,153528.0
2021-08-02 12:50:00,24.18,24.21,24.16,24.21,151021.0,19.8435,19.8681,19.827,19.8681,151021.0
2021-08-02 12:55:00,24.2,24.21,24.17,24.2,93416.0,19.8599,19.8681,19.8352,19.8599,93416.0
2021-08-02 13:00:00,24.2,24.2,24.14,24.15,142481.0,19.8599,19.8599,19.8106,19.8188,142481.0
2021-08-02 13:05:00,24.15,24.18,24.14,24.16,73472.0,19.8188,19.8435,19.8106,19.827,73472.0
2021-08-02 13:10:00,24.16,24.21,24.15,24.21,104851.0,19.827,19.8681,19.8188,19.8681,104851.0
2021-08-02 13:15:00,24.2,24.23,24.17,24.23,73908.0,19.8599,19.8845,19.8352,19.8845,73908.0
2021-08-02 13:20:00,24.23,24.23,24.2,24.2,40462.0,19.8845,19.8845,19.8599,19.8599,40462.0
2021-08-02 13:25:00,24.2,24.22,24.19,24.2,51115.0,19.8599,19.8763,19.8517,19.8599,51115.0
2021-08-02 13:30:00,24.2,24.2,24.15,24.19,165565.0,19.8599,19.8599,19.8188,19.8517,165565.0
2021-08-02 13:35:00,24.19,24.2,24.17,24.17,128739.0,19.8517,19.8599,19.8352,19.8352,128739.0
2021-08-02 13:40:00,24.17,24.19,24.16,24.17,28875.0,19.8352,19.8517,19.827,19.8352,28875.0
2021-08-02 13:45:00,24.16,24.17,24.15,24.16,41541.0,19.827,19.8352,19.8188,19.827,41541.0
2021-08-02 13:50:00,24.15,24.18,24.14,24.16,63241.0,19.8188,19.8435,19.8106,19.827,63241.0
2021-08-02 13:55:00,24.16,24.2,24.15,24.19,54597.0,19.827,19.8599,19.8188,19.8517,54597.0
2021-08-02 14:00:00,24.19,24.19,24.16,24.17,45758.0,19.8517,19.8517,19.827,19.8352,45758.0
2021-08-02 14:05:00,24.17,24.22,24.17,24.21,79710.0,19.8352,19.8763,19.8352,19.8681,79710.0
2021-08-02 14:10:00,24.21,24.27,24.21,24.27,69859.0,19.8681,19.9173,19.8681,19.9173,69859.0
2021-08-02 14:15:00,24.26,24.28,24.24,24.26,59997.0,19.9091,19.9255,19.8927,19.9091,59997.0
2021-08-02 14:20:00,24.26,24.26,24.23,24.23,98764.0,19.9091,19.9091,19.8845,19.8845,98764.0
2021-08-02 14:25:00,24.23,24.26,24.23,24.26,67660.0,19.8845,19.9091,19.8845,19.9091,67660.0
2021-08-02 14:30:00,24.27,24.29,24.25,24.28,111270.0,19.9173,19.9337,19.9009,19.9255,111270.0
2021-08-02 14:35:00,24.28,24.3,24.27,24.3,30085.0,19.9255,19.9419,19.9173,19.9419,30085.0
2021-08-02 14:40:00,24.3,24.31,24.27,24.28,83621.0,19.9419,19.9501,19.9173,19.9255,83621.0
2021-08-02 14:45:00,24.28,24.28,24.26,24.27,84755.0,19.9255,19.9255,19.9091,19.9173,84755.0
2021-08-02 14:50:00,24.26,24.27,24.26,24.26,131572.0,19.9091,19.9173,19.9091,19.9091,131572.0
2021-08-02 14:55:00,24.27,24.27,24.24,24.26,97458.0,19.9173,19.9173,19.8927,19.9091,97458.0
2021-08-02 15:00:00,24.27,24.27,24.25,24.26,53378.0,19.9173,19.9173,19.9009,19.9091,53378.0
2021-08-02 15:05:00,24.27,24.28,24.24,24.26,72171.0,19.9173,19.9255,19.8927,19.9091,72171.0
2021-08-02 15:10:00,24.26,24.26,24.22,24.23,73272.0,19.9091,19.9091,19.8763,19.8845,73272.0
2021-08-02 15:15:00,24.23,24.23,24.2,24.21,81979.0,19.8845,19.8845,19.8599,19.8681,81979.0
2021-08-02 15:20:00,24.21,24.22,24.2,24.2,128538.0,19.8681,19.8763,19.8599,19.8599,128538.0
2021-08-02 15:25:00,24.21,24.21,24.16,24.17,285523.0,19.8681,19.8681,19.827,19.8352,285523.0
2021-08-02 15:30:00,24.17,24.18,24.14,24.16,178246.0,19.8352,19.8435,19.8106,19.827,178246.0
2021-08-02 15:35:00,24.17,24.18,24.13,24.13,131497.0,19.8352,19.8435,19.8024,19.8024,131497.0
2021-08-02 15:40:00,24.14,24.14,24.1,24.11,200508.0,19.8106,19.8106,19.7778,19.786,200508.0
2021-08-02 15:45:00,24.11,24.12,24.07,24.08,325568.0,19.786,19.7942,19.7532,19.7614,325568.0
2021-08-02 15:50:00,24.08,24.1,24.04,24.06,299714.0,19.7614,19.7778,19.7286,19.745,299714.0
2021-08-02 15:55:00,24.05,24.1,24.04,24.07,483750.0,19.7368,19.7778,19.7286,19.7532,483750.0
2021-08-03 09:30:00,25.26,25.34,25.12,25.22,1319640.0,20.7298,20.7954,20.6149,20.6969,1319640.0
2021-08-03 09:35:00,25.22,25.23,25.0,25.01,553409.0,20.6969,20.7051,20.5164,20.5246,553409.0
2021-08-03 09:40:00,25.01,25.14,24.96,25.05,578708.0,20.5246,20.6313,20.4836,20.5574,578708.0
2021-08-03 09:45:00,25.05,25.05,24.87,24.87,527570.0,20.5574,20.5574,20.4097,20.4097,527570.0
2021-08-03 09:50:00,24.87,24.99,24.83,24.96,566514.0,20.4097,20.5082,20.3769,20.4836,566514.0
2021-08-03 09:55:00,24.96,25.1,24.95,25.04,421961.0,20.4836,20.5985,20.4754,20.5492,421961.0
2021-08-03 10:00:00,25.04,25.18,25.02,25.14,584798.0,20.5492,20.6641,20.5328,20.6313,584798.0
2021-08-03 10:05:00,25.14,25.26,25.07,25.24,478913.0,20.6313,20.7298,20.5738,20.7133,478913.0
2021-08-03 10:10:00,25.24,25.35,25.18,25.32,677391.0,20.7133,20.8036,20.6641,20.779,677391.0
2021-08-03 10:15:00,25.31,25.49,25.31,25.47,493470.0,20.7708,20.9185,20.7708,20.9021,493470.0
2021-08-03 10:20:00,25.47,25.48,25.41,25.44,346765.0,20.9021,20.9103,20.8529,20.8775,346765.0
2021-08-03 10:25:00,25.44,25.49,25.41,25.44,264793.0,20.8775,20.9185,20.8529,20.8775,264793.0
2021-08-03 10:30:00,25.44,25.49,25.4,25.43,332046.0,20.8775,20.9185,20.8447,20.8693,332046.0
2021-08-03 10:35:00,25.43,25.52,25.37,25.47,403309.0,20.8693,20.9431,20.82,20.9021,403309.0
2021-08-03 10:40:00,25.47,25.56,25.45,25.55,293306.0,20.9021,20.976,20.8857,20.9678,293306.0
2021-08-03 10:45:00,25.55,25.59,25.53,25.54,324816.0,20.9678,21.0006,20.9513,20.9595,324816.0
2021-08-03 10:50:00,25.55,25.56,25.39,25.4,483019.0,20.9678,20.976,20.8364,20.8447,483019.0
2021-08-03 10:55:00,25.39,25.46,25.37,25.43,242169.0,20.8364,20.8939,20.82,20.8693,242169.0
2021-08-03 11:00:00,25.42,25.57,25.42,25.54,318537.0,20.8611,20.9842,20.8611,20.9595,318537.0
2021-08-03 11:05:00,25.55,25.63,25.53,25.62,312987.0,20.9678,21.0334,20.9513,21.0252,312987.0
2021-08-03 11:10:00,25.63,25.64,25.55,25.63,448038.0,21.0334,21.0416,20.9678,21.0334,448038.0
2021-08-03 11:15:00,25.63,25.64,25.57,25.58,258324.0,21.0334,21.0416,20.9842,20.9924,258324.0
2021-08-03 11:20:00,25.59,25.67,25.57,25.64,337224.0,21.0006,21.0662,20.9842,21.0416,337224.0
2021-08-03 11:25:00,25.64,25.67,25.6,25.63,390513.0,21.0416,21.0662,21.0088,21.0334,390513.0
2021-08-03 11:30:00,25.63,25.66,25.58,25.6,459546.0,21.0334,21.058,20.9924,21.0088,459546.0
2021-08-03 11:35:00,25.59,25.76,25.59,25.75,315440.0,21.0006,21.1401,21.0006,21.1319,315440.0
2021-08-03 11:40:00,25.76,25.78,25.7,25.71,225745.0,21.1401,21.1565,21.0909,21.0991,225745.0
2021-08-03 11:45:00,25.71,25.73,25.65,25.67,180738.0,21.0991,21.1155,21.0498,21.0662,180738.0
2021-08-03 11:50:00,25.68,25.72,25.64,25.71,200938.0,21.0744,21.1073,21.0416,21.0991,200938.0
2021-08-03 11:55:00,25.72,25.74,25.65,25.67,132728.0,21.1073,21.1237,21.0498,21.0662,132728.0
2021-08-03 12:00:00,25.67,25.69,25.65,25.66,119426.0,21.0662,21.0826,21.0498,21.058,119426.0
2021-08-03 12:05:00,25.66,25.7,25.65,25.67,101545.0,21.058,21.0909,21.0498,21.0662,101545.0
2021-08-03 12:10:00,25.68,25.69,25.65,25.69,102315.0,21.0744,21.0826,21.0498,21.0826,102315.0
2021-08-03 12:15:00,25.69,25.74,25.68,25.7,123836.0,21.0826,21.1237,21.0744,21.0909,123836.0
2021-08-03 12:20:00,25.7,25.71,25.66,25.69,108819.0,21.0909,21.0991,21.058,21.0826,108819.0
2021-08-03 12:25:00,25.69,25.71,25.66,25.67,82715.0,21.0826,21.0991,21.058,21.0662,82715.0
2021-08-03 12:30:00,25.67,25.67,25.62,25.64,78505.0,21.0662,21.0662,21.0252,21.0416,78505.0
2021-08-03 12:35:00,25.64,25.67,25.61,25.61,77609.0,21.0416,21.0662,21.017,21.017,77609.0
2021-08-03 12:40:00,25.61,25.64,25.59,25.64,86939.0,21.017,21.0416,21.0006,21.0416,86939.0
2021-08-03 12:45:00,25.64,25.64,25.6,25.61,69397.0,21.0416,21.0416,21.0088,21.017,69397.0
2021-08-03 12:50:00,25.61,25.62,25.58,25.62,53709.0,21.017,21.0252,20.9924,21.0252,53709.0
2021-08-03 12:55:00,25.61,25.62,25.58,25.61,58391.0,21.017,21.0252,20.9924,21.017,58391.0
2021-08-03 13:00:00,25.61,25.66,25.6,25.64,97530.0,21.017,21.058,21.0088,21.0416,97530.0
2021-08-03 13:05:00,25.63,25.67,25.62,25.63,86190.0,21.0334,21.0662,21.0252,21.0334,86190.0
2021-08-03 13:10:00,25.63,25.63,25.59,25.61,89127.0,21.0334,21.0334,21.0006,21.017,89127.0
2021-08-03 13:15:00,25.61,25.62,25.54,25.56,194382.0,21.017,21.0252,20.9595,20.976,194382.0
2021-08-03 13:20:00,25.55,25.57,25.48,25.5,215013.0,20.9678,20.9842,20.9103,20.9267,215013.0
2021-08-03 13:25:00,25.5,25.53,25.48,25.52,156049.0,20.9267,20.9513,20.9103,20.9431,156049.0
2021-08-03 13:30:00,25.52,25.52,25.48,25.49,125779.0,20.9431,20.9431,20.9103,20.9185,125779.0
2021-08-03 13:35:00,25.49,25.5,25.43,25.44,96562.0,20.9185,20.9267,20.8693,20.8775,96562.0
2021-08-03 13:40:00,25.44,25.44,25.4,25.42,167289.0,20.8775,20.8775,20.8447,20.8611,167289.0
2021-08-03 13:45:00,25.41,25.45,25.39,25.39,143737.0,20.8529,20.8857,20.8364,20.8364,143737.0
2021-08-03 13:50:00,25.4,25.43,25.39,25.42,243575.0,20.8447,20.8693,20.8364,20.8611,243575.0
2021-08-03 13:55:00,25.42,25.45,25.41,25.45,204126.0,20.8611,20.8857,20.8529,20.8857,204126.0
2021-08-03 14:00:00,25.45,25.49,25.44,25.48,98933.0,20.8857,20.9185,20.8775,20.9103,98933.0
2021-08-03 14:05:00,25.48,25.52,25.47,25.5,89361.0,20.9103,20.9431,20.9021,20.9267,89361.0
2021-08-03 14:10:00,25.5,25.54,25.48,25.5,107493.0,20.9267,20.9595,20.9103,20.9267,107493.0
2021-08-03 14:15:00,25.51,25.51,25.47,25.48,69200.0,20.9349,20.9349,20.9021,20.9103,69200.0
2021-08-03 14:20:00,25.47,25.48,25.45,25.48,106463.0,20.9021,20.9103,20.8857,20.9103,106463.0
2021-08-03 14:25:00,25.48,25.54,25.48,25.53,86879.0,20.9103,20.9595,20.9103,20.9513,86879.0
2021-08-03 14:30:00,25.53,25.56,25.51,25.55,73700.0,20.9513,20.976,20.9349,20.9678,73700.0
2021-08-03 14:35:00,25.55,25.57,25.52,25.56,150614.0,20.9678,20.9842,20.9431,20.976,150614.0
2021-08-03 14:40:00,25.56,25.59,25.55,25.57,147946.0,20.976,21.0006,20.9678,20.9842,147946.0
2021-08-03 14:45:00,25.57,25.58,25.55,25.58,89054.0,20.9842,20.9924,20.9678,20.9924,89054.0
2021-08-03 14:50:00,25.58,25.59,25.54,25.55,154735.0,20.9924,21.0006,20.9595,20.9678,154735.0
2021-08-03 14:55:00,25.55,25.59,25.54,25.54,87054.0,20.9678,21.0006,20.9595,20.9595,87054.0
2021-08-03 15:00:00,25.55,25.6,25.54,25.59,202841.0,20.9678,21.0088,20.9595,21.0006,202841.0
2021-08-03 15:05:00,25.59,25.64,25.59,25.63,153735.0,21.0006,21.0416,21.0006,21.0334,153735.0
2021-08-03 15:10:00,25.64,25.66,25.62,25.63,131327.0,21.0416,21.058,21.0252,21.0334,131327.0
2021-08-03 15:15:00,25.63,25.64,25.6,25.6,95910.0,21.0334,21.0416,21.0088,21.0088,95910.0
2021-08-03 15:20:00,25.6,25.61,25.58,25.6,119299.0,21.0088,21.017,20.9924,21.0088,119299.0
2021-08-03 15:25:00,25.6,25.62,25.57,25.61,150502.0,21.0088,21.0252,20.9842,21.017,150502.0
2021-08-03 15:30:00,25.62,25.65,25.6,25.64,115897.0,21.0252,21.0498,21.0088,21.0416,115897.0
2021-08-03 15:35:00,25.64,25.66,25.63,25.63,181665.0,21.0416,21.058,21.0334,21.0334,181665.0
2021-08-03 15:40:00,25.63,25.64,25.61,25.61,171428.0,21.0334,21.0416,21.017,21.017,171428.0
2021-08-03 15:45:00,25.61,25.64,25.58,25.64,473329.0,21.017,21.0416,20.9924,21.0416,473329.0
2021-08-03 15:50:00,25.63,25.65,25.59,25.63,690360.0,21.0334,21.0498,21.0006,21.0334,690360.0
2021-08-03 15:55:00,25.63,25.69,25.61,25.69,632022.0,21.0334,21.0826,21.017,21.0826,632022.0
2021-08-04 09:30:00,25.38,25.39,25.2,25.27,817051.0,20.8282,20.8364,20.6805,20.738,817051.0
2021-08-04 09:35:00,25.28,25.34,25.11,25.17,608759.0,20.7462,20.7954,20.6067,20.6559,608759.0
2021-08-04 09:40:00,25.18,25.23,25.11,25.18,309951.0,20.6641,20.7051,20.6067,20.6641,309951.0
2021-08-04 09:45:00,25.18,25.29,25.09,25.27,691267.0,20.6641,20.7544,20.5903,20.738,691267.0
2021-08-04 09:50:00,25.27,25.38,25.26,25.3,271886.0,20.738,20.8282,20.7298,20.7626,271886.0
2021-08-04 09:55:00,25.3,25.31,25.17,25.24,304136.0,20.7626,20.7708,20.6559,20.7133,304136.0
2021-08-04 10:00:00,25.24,25.4,25.22,25.39,320435.0,20.7133,20.8447,20.6969,20.8364,320435.0
2021-08-04 10:05:00,25.4,25.49,25.35,25.46,262521.0,20.8447,20.9185,20.8036,20.8939,262521.0
2021-08-04 10:10:00,25.47,25.55,25.43,25.54,208470.0,20.9021,20.9678,20.8693,20.9595,208470.0
2021-08-04 10:15:00,25.54,25.54,25.44,25.46,260578.0,20.9595,20.9595,20.8775,20.8939,260578.0
2021-08-04 10:20:00,25.46,25.5,25.38,25.4,176070.0,20.8939,20.9267,20.8282,20.8447,176070.0
2021-08-04 10:25:00,25.41,25.49,25.39,25.47,100872.0,20.8529,20.9185,20.8364,20.9021,100872.0
2021-08-04 10:30:00,25.47,25.47,25.28,25.35,322798.0,20.9021,20.9021,20.7462,20.8036,322798.0
2021-08-04 10:35:00,25.36,25.4,25.31,25.39,161293.0,20.8118,20.8447,20.7708,20.8364,161293.0
2021-08-04 10:40:00,25.4,25.43,25.36,25.39,110959.0,20.8447,20.8693,20.8118,20.8364,110959.0
2021-08-04 10:45:00,25.39,25.41,25.34,25.36,160001.0,20.8364,20.8529,20.7954,20.8118,160001.0
2021-08-04 10:50:00,25.35,25.41,25.34,25.37,115430.0,20.8036,20.8529,20.7954,20.82,115430.0
2021-08-04 10:55:00,25.37,25.38,25.31,25.36,124953.0,20.82,20.8282,20.7708,20.8118,124953.0
2021-08-04 11:00:00,25.36,25.41,25.33,25.41,154490.0,20.8118,20.8529,20.7872,20.8529,154490.0
2021-08-04 11:05:00,25.41,25.44,25.37,25.37,123264.0,20.8529,20.8775,20.82,20.82,123264.0
2021-08-04 11:10:00,25.38,25.4,25.34,25.37,139310.0,20.8282,20.8447,20.7954,20.82,139310.0
2021-08-04 11:15:00,25.36,25.41,25.36,25.4,148697.0,20.8118,20.8529,20.8118,20.8447,148697.0
2021-08-04 11:20:00,25.41,25.44,25.39,25.41,156162.0,20.8529,20.8775,20.8364,20.8529,156162.0
2021-08-04 11:25:00,25.4,25.46,25.4,25.41,132498.0,20.8447,20.8939,20.8447,20.8529,132498.0
2021-08-04 11:30:00,25.42,25.42,25.31,25.32,159756.0,20.8611,20.8611,20.7708,20.779,159756.0
2021-08-04 11:35:00,25.32,25.33,25.26,25.29,150867.0,20.779,20.7872,20.7298,20.7544,150867.0
2021-08-04 11:40:00,25.28,25.29,25.23,25.28,65323.0,20.7462,20.7544,20.7051,20.7462,65323.0
2021-08-04 11:45:00,25.28,25.29,25.25,25.26,57839.0,20.7462,20.7544,20.7216,20.7298,57839.0
2021-08-04 11:50:00,25.26,25.26,25.22,25.26,65344.0,20.7298,20.7298,20.6969,20.7298,65344.0
2021-08-04 11:55:00,25.26,25.28,25.21,25.22,59474.0,20.7298,20.7462,20.6887,20.6969,59474.0
2021-08-04 12:00:00,25.22,25.24,25.21,25.23,54387.0,20.6969,20.7133,20.6887,20.7051,54387.0
2021-08-04 12:05:00,25.23,25.24,25.21,25.23,61347.0,20.7051,20.7133,20.6887,20.7051,61347.0
2021-08-04 12:10:00,25.23,25.24,25.21,25.23,42753.0,20.7051,20.7133,20.6887,20.7051,42753.0
2021-08-04 12:15:00,25.24,25.24,25.18,25.2,71029.0,20.7133,20.7133,20.6641,20.6805,71029.0
2021-08-04 12:20:00,25.2,25.22,25.19,25.22,48362.0,20.6805,20.6969,20.6723,20.6969,48362.0
2021-08-04 12:25:00,25.21,25.22,25.17,25.2,61827.0,20.6887,20.6969,20.6559,20.6805,61827.0
2021-08-04 12:30:00,25.19,25.2,25.13,25.14,69326.0,20.6723,20.6805,20.6231,20.6313,69326.0
2021-08-04 12:35:00,25.15,25.18,25.15,25.18,33604.0,20.6395,20.6641,20.6395,20.6641,33604.0
2021-08-04 12:40:00,25.18,25.19,25.13,25.15,69680.0,20.6641,20.6723,20.6231,20.6395,69680.0
2021-08-04 12:45:00,25.14,25.16,25.13,25.16,30266.0,20.6313,20.6477,20.6231,20.6477,30266.0
2021-08-04 12:50:00,25.15,25.18,25.15,25.17,28674.0,20.6395,20.6641,20.6395,20.6559,28674.0
2021-08-04 12:55:00,25.18,25.18,25.14,25.16,138805.0,20.6641,20.6641,20.6313,20.6477,138805.0
2021-08-04 13:00:00,25.16,25.16,25.1,25.13,122670.0,20.6477,20.6477,20.5985,20.6231,122670.0
2021-08-04 13:05:00,25.12,25.16,25.12,25.14,51618.0,20.6149,20.6477,20.6149,20.6313,51618.0
2021-08-04 13:10:00,25.14,25.18,25.14,25.17,93901.0,20.6313,20.6641,20.6313,20.6559,93901.0
2021-08-04 13:15:00,25.17,25.17,25.14,25.14,52584.0,20.6559,20.6559,20.6313,20.6313,52584.0
2021-08-04 13:20:00,25.14,25.16,25.13,25.16,30518.0,20.6313,20.6477,20.6231,20.6477,30518.0
2021-08-04 13:25:00,25.15,25.15,25.12,25.13,57123.0,20.6395,20.6395,20.6149,20.6231,57123.0
2021-08-04 13:30:00,25.13,25.17,25.12,25.17,52103.0,20.6231,20.6559,20.6149,20.6559,52103.0
2021-08-04 13:35:00,25.16,25.17,25.13,25.14,43723.0,20.6477,20.6559,20.6231,20.6313,43723.0
2021-08-04 13:40:00,25.14,25.16,25.13,25.15,62508.0,20.6313,20.6477,20.6231,20.6395,62508.0
2021-08-04 13:45:00,25.16,25.16,25.12,25.13,70608.0,20.6477,20.6477,20.6149,20.6231,70608.0
2021-08-04 13:50:00,25.13,25.15,25.12,25.14,34658.0,20.6231,20.6395,20.6149,20.6313,34658.0
2021-08-04 13:55:00,25.14,25.17,25.14,25.16,51337.0,20.6313,20.6559,20.6313,20.6477,51337.0
2021-08-04 14:00:00,25.16,25.17,25.15,25.16,35093.0,20.6477,20.6559,20.6395,20.6477,35093.0
2021-08-04 14:05:00,25.16,25.16,25.13,25.14,60382.0,20.6477,20.6477,20.6231,20.6313,60382.0
2021-08-04 14:10:00,25.14,25.15,25.1,25.11,73397.0,20.6313,20.6395,20.5985,20.6067,73397.0
2021-08-04 14:15:00,25.11,25.12,25.09,25.11,67300.0,20.6067,20.6149,20.5903,20.6067,67300.0
2021-08-04 14:20:00,25.11,25.11,25.07,25.07,113357.0,20.6067,20.6067,20.5738,20.5738,113357.0
2021-08-04 14:25:00,25.08,25.09,25.07,25.08,55629.0,20.582,20.5903,20.5738,20.582,55629.0
2021-08-04 14:30:00,25.08,25.1,25.06,25.06,165883.0,20.582,20.5985,20.5656,20.5656,165883.0
2021-08-04 14:35:00,25.07,25.07,25.03,25.05,291144.0,20.5738,20.5738,20.541,20.5574,291144.0
2021-08-04 14:40:00,25.05,25.06,25.03,25.05,460084.0,20.5574,20.5656,20.541,20.5574,460084.0
2021-08-04 14:45:00,25.05,25.05,24.98,25.01,174670.0,20.5574,20.5574,20.5,20.5246,174670.0
2021-08-04 14:50:00,25.0,25.03,25.0,25.01,94868.0,20.5164,20.541,20.5164,20.5246,94868.0
2021-08-04 14:55:00,25.01,25.04,25.0,25.03,60271.0,20.5246,20.5492,20.5164,20.541,60271.0
2021-08-04 15:00:00,25.03,25.07,25.02,25.07,78708.0,20.541,20.5738,20.5328,20.5738,78708.0
2021-08-04 15:05:00,25.07,25.08,25.04,25.05,65098.0,20.5738,20.582,20.5492,20.5574,65098.0
2021-08-04 15:10:00,25.04,25.06,25.03,25.05,59075.0,20.5492,20.5656,20.541,20.5574,59075.0
2021-08-04 15:15:00,25.05,25.05,25.02,25.03,86709.0,20.5574,20.5574,20.5328,20.541,86709.0
2021-08-04 15:20:00,25.03,25.05,25.02,25.05,96483.0,20.541,20.5574,20.5328,20.5574,96483.0
2021-08-04 15:25:00,25.05,25.06,25.02,25.04,84970.0,20.5574,20.5656,20.5328,20.5492,84970.0
2021-08-04 15:30:00,25.04,25.08,25.03,25.08,139437.0,20.5492,20.582,20.541,20.582,139437.0
2021-08-04 15:35:00,25.08,25.09,25.07,25.09,83475.0,20.582,20.5903,20.5738,20.5903,83475.0
2021-08-04 15:40:00,25.09,25.11,25.08,25.1,134908.0,20.5903,20.6067,20.582,20.5985,134908.0
2021-08-04 15:45:00,25.1,25.1,25.08,25.09,124465.0,20.5985,20.5985,20.582,20.5903,124465.0
2021-08-04 15:50:00,25.09,25.1,25.07,25.08,219168.0,20.5903,20.5985,20.5738,20.582,219168.0
2021-08-04 15:55:00,25.08,25.08,25.04,25.06,424391.0,20.582,20.582,20.5492,20.5656,424391.0
2021-08-05 09:30:00,25.44,25.48,25.35,25.38,505449.0,20.8775,20.9103,20.8036,20.8282,505449.0
2021-08-05 09:35:00,25.39,25.48,25.36,25.46,299548.0,20.8364,20.9103,20.8118,20.8939,299548.0
2021-08-05 09:40:00,25.46,25.49,25.37,25.41,237366.0,20.8939,20.9185,20.82,20.8529,237366.0
2021-08-05 09:45:00,25.41,25.43,25.25,25.29,252685.0,20.8529,20.8693,20.7216,20.7544,252685.0
2021-08-05 09:50:00,25.29,25.38,25.27,25.36,183254.0,20.7544,20.8282,20.738,20.8118,183254.0
2021-08-05 09:55:00,25.36,25.45,25.35,25.41,160568.0,20.8118,20.8857,20.8036,20.8529,160568.0
2021-08-05 10:00:00,25.41,25.51,25.39,25.5,189767.0,20.8529,20.9349,20.8364,20.9267,189767.0
2021-08-05 10:05:00,25.49,25.55,25.47,25.48,264279.0,20.9185,20.9678,20.9021,20.9103,264279.0
2021-08-05 10:10:00,25.48,25.59,25.47,25.55,164529.0,20.9103,21.0006,20.9021,20.9678,164529.0
2021-08-05 10:15:00,25.55,25.59,25.51,25.55,143603.0,20.9678,21.0006,20.9349,20.9678,143603.0
2021-08-05 10:20:00,25.54,25.58,25.51,25.58,330282.0,20.9595,20.9924,20.9349,20.9924,330282.0
2021-08-05 10:25:00,25.58,25.63,25.57,25.58,228756.0,20.9924,21.0334,20.9842,20.9924,228756.0
2021-08-05 10:30:00,25.58,25.61,25.56,25.61,101606.0,20.9924,21.017,20.976,21.017,101606.0
2021-08-05 10:35:00,25.61,25.63,25.59,25.62,133767.0,21.017,21.0334,21.0006,21.0252,133767.0
2021-08-05 10:40:00,25.61,25.62,25.55,25.58,155065.0,21.017,21.0252,20.9678,20.9924,155065.0
2021-08-05 10:45:00,25.58,25.61,25.56,25.61,82977.0,20.9924,21.017,20.976,21.017,82977.0
2021-08-05 10:50:00,25.61,25.63,25.59,25.6,110799.0,21.017,21.0334,21.0006,21.0088,110799.0
2021-08-05 10:55:00,25.59,25.61,25.57,25.61,91503.0,21.0006,21.017,20.9842,21.017,91503.0
2021-08-05 11:00:00,25.61,25.62,25.56,25.58,105326.0,21.017,21.0252,20.976,20.9924,105326.0
2021-08-05 11:05:00,25.59,25.6,25.57,25.59,78010.0,21.0006,21.0088,20.9842,21.0006,78010.0
2021-08-05 11:10:00,25.59,25.62,25.58,25.62,70012.0,21.0006,21.0252,20.9924,21.0252,70012.0
2021-08-05 11:15:00,25.62,25.62,25.6,25.61,71243.0,21.0252,21.0252,21.0088,21.017,71243.0
2021-08-05 11:20:00,25.61,25.63,25.56,25.61,119974.0,21.017,21.0334,20.976,21.017,119974.0
2021-08-05 11:25:00,25.61,25.62,25.59,25.61,119153.0,21.017,21.0252,21.0006,21.017,119153.0
2021-08-05 11:30:00,25.6,25.61,25.56,25.59,212146.0,21.0088,21.017,20.976,21.0006,212146.0
2021-08-05 11:35:00,25.59,25.61,25.55,25.56,65157.0,21.0006,21.017,20.9678,20.976,65157.0
2021-08-05 11:40:00,25.56,25.57,25.49,25.49,111216.0,20.976,20.9842,20.9185,20.9185,111216.0
2021-08-05 11:45:00,25.49,25.5,25.47,25.48,75583.0,20.9185,20.9267,20.9021,20.9103,75583.0
2021-08-05 11:50:00,25.49,25.54,25.48,25.54,53151.0,20.9185,20.9595,20.9103,20.9595,53151.0
2021-08-05 11:55:00,25.53,25.54,25.48,25.51,61525.0,20.9513,20.9595,20.9103,20.9349,61525.0
2021-08-05 12:00:00,25.51,25.53,25.49,25.52,48808.0,20.9349,20.9513,20.9185,20.9431,48808.0
2021-08-05 12:05:00,25.52,25.52,25.49,25.51,56513.0,20.9431,20.9431,20.9185,20.9349,56513.0
2021-08-05 12:10:00,25.51,25.52,25.47,25.48,56536.0,20.9349,20.9431,20.9021,20.9103,56536.0
2021-08-05 12:15:00,25.48,25.49,25.45,25.45,62685.0,20.9103,20.9185,20.8857,20.8857,62685.0
2021-08-05 12:20:00,25.46,25.48,25.45,25.46,24358.0,20.8939,20.9103,20.8857,20.8939,24358.0
2021-08-05 12:25:00,25.45,25.45,25.42,25.42,38276.0,20.8857,20.8857,20.8611,20.8611,38276.0
2021-08-05 12:30:00,25.43,25.44,25.41,25.43,90368.0,20.8693,20.8775,20.8529,20.8693,90368.0
2021-08-05 12:35:00,25.43,25.43,25.4,25.41,38977.0,20.8693,20.8693,20.8447,20.8529,38977.0
2021-08-05 12:40:00,25.4,25.41,25.38,25.4,100105.0,20.8447,20.8529,20.8282,20.8447,100105.0
2021-08-05 12:45:00,25.39,25.43,25.39,25.42,35988.0,20.8364,20.8693,20.8364,20.8611,35988.0
2021-08-05 12:50:00,25.42,25.43,25.39,25.39,27023.0,20.8611,20.8693,20.8364,20.8364,27023.0
2021-08-05 12:55:00,25.39,25.4,25.36,25.38,153490.0,20.8364,20.8447,20.8118,20.8282,153490.0
2021-08-05 13:00:00,25.38,25.42,25.37,25.42,29971.0,20.8282,20.8611,20.82,20.8611,29971.0
2021-08-05 13:05:00,25.42,25.44,25.41,25.44,46920.0,20.8611,20.8775,20.8529,20.8775,46920.0
2021-08-05 13:10:00,25.43,25.45,25.42,25.45,28151.0,20.8693,20.8857,20.8611,20.8857,28151.0
2021-08-05 13:15:00,25.45,25.45,25.4,25.41,70493.0,20.8857,20.8857,20.8447,20.8529,70493.0
2021-08-05 13:20:00,25.41,25.42,25.4,25.42,68250.0,20.8529,20.8611,20.8447,20.8611,68250.0
2021-08-05 13:25:00,25.42,25.46,25.41,25.46,28758.0,20.8611,20.8939,20.8529,20.8939,28758.0
2021-08-05 13:30:00,25.46,25.47,25.44,25.45,47383.0,20.8939,20.9021,20.8775,20.8857,47383.0
2021-08-05 13:35:00,25.45,25.45,25.4,25.43,80933.0,20.8857,20.8857,20.8447,20.8693,80933.0
2021-08-05 13:40:00,25.43,25.43,25.4,25.41,98849.0,20.8693,20.8693,20.8447,20.8529,98849.0
2021-08-05 13:45:00,25.41,25.45,25.39,25.44,78761.0,20.8529,20.8857,20.8364,20.8775,78761.0
2021-08-05 13:50:00,25.44,25.46,25.42,25.44,67045.0,20.8775,20.8939,20.8611,20.8775,67045.0
2021-08-05 13:55:00,25.44,25.44,25.42,25.44,43615.0,20.8775,20.8775,20.8611,20.8775,43615.0
2021-08-05 14:00:00,25.44,25.45,25.39,25.39,89413.0,20.8775,20.8857,20.8364,20.8364,89413.0
2021-08-05 14:05:00,25.39,25.41,25.37,25.4,43494.0,20.8364,20.8529,20.82,20.8447,43494.0
2021-08-05 14:10:00,25.4,25.42,25.38,25.42,85195.0,20.8447,20.8611,20.8282,20.8611,85195.0
2021-08-05 14:15:00,25.42,25.42,25.39,25.39,37032.0,20.8611,20.8611,20.8364,20.8364,37032.0
2021-08-05 14:20:00,25.39,25.4,25.37,25.39,53478.0,20.8364,20.8447,20.82,20.8364,53478.0
2021-08-05 14:25:00,25.39,25.41,25.37,25.4,50283.0,20.8364,20.8529,20.82,20.8447,50283.0
2021-08-05 14:30:00,25.4,25.41,25.37,25.38,80546.0,20.8447,20.8529,20.82,20.8282,80546.0
2021-08-05 14:35:00,25.38,25.39,25.37,25.38,21350.0,20.8282,20.8364,20.82,20.8282,21350.0
2021-08-05 14:40:00,25.37,25.38,25.36,25.38,67494.0,20.82,20.8282,20.8118,20.8282,67494.0
2021-08-05 14:45:00,25.37,25.38,25.34,25.36,76672.0,20.82,20.8282,20.7954,20.8118,76672.0
2021-08-05 14:50:00,25.36,25.37,25.35,25.35,33764.0,20.8118,20.82,20.8036,20.8036,33764.0
2021-08-05 14:55:00,25.36,25.36,25.33,25.33,43383.0,20.8118,20.8118,20.7872,20.7872,43383.0
2021-08-05 15:00:00,25.34,25.35,25.33,25.35,21817.0,20.7954,20.8036,20.7872,20.8036,21817.0
2021-08-05 15:05:00,25.35,25.36,25.33,25.36,123604.0,20.8036,20.8118,20.7872,20.8118,123604.0
2021-08-05 15:10:00,25.36,25.37,25.35,25.37,80316.0,20.8118,20.82,20.8036,20.82,80316.0
2021-08-05 15:15:00,25.37,25.37,25.35,25.36,120421.0,20.82,20.82,20.8036,20.8118,120421.0
2021-08-05 15:20:00,25.36,25.39,25.35,25.39,84627.0,20.8118,20.8364,20.8036,20.8364,84627.0
2021-08-05 15:25:00,25.39,25.39,25.34,25.36,102053.0,20.8364,20.8364,20.7954,20.8118,102053.0
2021-08-05 15:30:00,25.36,25.37,25.34,25.36,125494.0,20.8118,20.82,20.7954,20.8118,125494.0
2021-08-05 15:35:00,25.36,25.38,25.34,25.35,148085.0,20.8118,20.8282,20.7954,20.8036,148085.0
2021-08-05 15:40:00,25.35,25.38,25.34,25.36,227838.0,20.8036,20.8282,20.7954,20.8118,227838.0
2021-08-05 15:45:00,25.36,25.36,25.33,25.33,122144.0,20.8118,20.8118,20.7872,20.7872,122144.0
2021-08-05 15:50:00,25.34,25.34,25.31,25.33,206329.0,20.7954,20.7954,20.7708,20.7872,206329.0
2021-08-05 15:55:00,25.33,25.34,25.3,25.34,277716.0,20.7872,20.7954,20.7626,20.7954,277716.0
2021-08-06 09:30:00,25.6,25.69,25.58,25.6,456487.0,21.0088,21.0826,20.9924,21.0088,456487.0
2021-08-06 09:35:00,25.59,25.61,25.49,25.55,449543.0,21.0006,21.017,20.9185,20.9678,449543.0
2021-08-06 09:40:00,25.56,25.61,25.53,25.58,352468.0,20.976,21.017,20.9513,20.9924,352468.0
2021-08-06 09:45:00,25.57,25.59,25.44,25.46,223274.0,20.9842,21.0006,20.8775,20.8939,223274.0
2021-08-06 09:50:00,25.46,25.48,25.37,25.43,198436.0,20.8939,20.9103,20.82,20.8693,198436.0
2021-08-06 09:55:00,25.43,25.52,25.39,25.51,143589.0,20.8693,20.9431,20.8364,20.9349,143589.0
2021-08-06 10:00:00,25.52,25.58,25.49,25.55,127753.0,20.9431,20.9924,20.9185,20.9678,127753.0
2021-08-06 10:05:00,25.54,25.55,25.46,25.46,204271.0,20.9595,20.9678,20.8939,20.8939,204271.0
2021-08-06 10:10:00,25.46,25.58,25.46,25.58,178312.0,20.8939,20.9924,20.8939,20.9924,178312.0
2021-08-06 10:15:00,25.58,25.64,25.57,25.63,278899.0,20.9924,21.0416,20.9842,21.0334,278899.0
2021-08-06 10:20:00,25.63,25.66,25.61,25.64,199904.0,21.0334,21.058,21.017,21.0416,199904.0
2021-08-06 10:25:00,25.65,25.66,25.6,25.62,124092.0,21.0498,21.058,21.0088,21.0252,124092.0
2021-08-06 10:30:00,25.61,25.62,25.55,25.58,131068.0,21.017,21.0252,20.9678,20.9924,131068.0
2021-08-06 10:35:00,25.57,25.59,25.52,25.53,183595.0,20.9842,21.0006,20.9431,20.9513,183595.0
2021-08-06 10:40:00,25.52,25.56,25.52,25.55,95508.0,20.9431,20.976,20.9431,20.9678,95508.0
2021-08-06 10:45:00,25.55,25.57,25.53,25.55,141987.0,20.9678,20.9842,20.9513,20.9678,141987.0
2021-08-06 10:50:00,25.56,25.59,25.54,25.58,133213.0,20.976,21.0006,20.9595,20.9924,133213.0
2021-08-06 10:55:00,25.58,25.63,25.56,25.62,62901.0,20.9924,21.0334,20.976,21.0252,62901.0
2021-08-06 11:00:00,25.63,25.65,25.6,25.61,94022.0,21.0334,21.0498,21.0088,21.017,94022.0
2021-08-06 11:05:00,25.6,25.63,25.58,25.61,104274.0,21.0088,21.0334,20.9924,21.017,104274.0
2021-08-06 11:10:00,25.61,25.63,25.58,25.61,206048.0,21.017,21.0334,20.9924,21.017,206048.0
2021-08-06 11:15:00,25.61,25.65,25.55,25.55,222867.0,21.017,21.0498,20.9678,20.9678,222867.0
2021-08-06 11:20:00,25.55,25.66,25.55,25.65,174646.0,20.9678,21.058,20.9678,21.0498,174646.0
2021-08-06 11:25:00,25.65,25.66,25.61,25.63,99474.0,21.0498,21.058,21.017,21.0334,99474.0
2021-08-06 11:30:00,25.63,25.64,25.6,25.63,123592.0,21.0334,21.0416,21.0088,21.0334,123592.0
2021-08-06 11:35:00,25.64,25.64,25.57,25.57,64719.0,21.0416,21.0416,20.9842,20.9842,64719.0
2021-08-06 11:40:00,25.57,25.59,25.57,25.58,36752.0,20.9842,21.0006,20.9842,20.9924,36752.0
2021-08-06 11:45:00,25.58,25.59,25.55,25.57,54816.0,20.9924,21.0006,20.9678,20.9842,54816.0
2021-08-06 11:50:00,25.56,25.59,25.55,25.59,39946.0,20.976,21.0006,20.9678,21.0006,39946.0
2021-08-06 11:55:00,25.58,25.6,25.56,25.57,57938.0,20.9924,21.0088,20.976,20.9842,57938.0
2021-08-06 12:00:00,25.56,25.59,25.54,25.58,46324.0,20.976,21.0006,20.9595,20.9924,46324.0
2021-08-06 12:05:00,25.58,25.59,25.56,25.58,49757.0,20.9924,21.0006,20.976,20.9924,49757.0
2021-08-06 12:10:00,25.59,25.59,25.56,25.57,34845.0,21.0006,21.0006,20.976,20.9842,34845.0
2021-08-06 12:15:00,25.57,25.58,25.55,25.57,60769.0,20.9842,20.9924,20.9678,20.9842,60769.0
2021-08-06 12:20:00,25.57,25.59,25.56,25.59,32832.0,20.9842,21.0006,20.976,21.0006,32832.0
2021-08-06 12:25:00,25.59,25.61,25.57,25.6,52363.0,21.0006,21.017,20.9842,21.0088,52363.0
2021-08-06 12:30:00,25.6,25.6,25.55,25.57,37983.0,21.0088,21.0088,20.9678,20.9842,37983.0
2021-08-06 12:35:00,25.56,25.58,25.56,25.58,25651.0,20.976,20.9924,20.976,20.9924,25651.0
2021-08-06 12:40:00,25.58,25.59,25.57,25.59,35095.0,20.9924,21.0006,20.9842,21.0006,35095.0
2021-08-06 12:45:00,25.59,25.61,25.56,25.61,57560.0,21.0006,21.017,20.976,21.017,57560.0
2021-08-06 12:50:00,25.61,25.62,25.6,25.61,42166.0,21.017,21.0252,21.0088,21.017,42166.0
2021-08-06 12:55:00,25.62,25.62,25.6,25.61,38892.0,21.0252,21.0252,21.0088,21.017,38892.0
2021-08-06 13:00:00,25.61,25.63,25.59,25.63,54631.0,21.017,21.0334,21.0006,21.0334,54631.0
2021-08-06 13:05:00,25.62,25.62,25.58,25.59,54267.0,21.0252,21.0252,20.9924,21.0006,54267.0
2021-08-06 13:10:00,25.59,25.6,25.57,25.59,43733.0,21.0006,21.0088,20.9842,21.0006,43733.0
2021-08-06 13:15:00,25.59,25.61,25.58,25.61,40088.0,21.0006,21.017,20.9924,21.017,40088.0
2021-08-06 13:20:00,25.61,25.62,25.6,25.62,22067.0,21.017,21.0252,21.0088,21.0252,22067.0
2021-08-06 13:25:00,25.62,25.62,25.59,25.6,25383.0,21.0252,21.0252,21.0006,21.0088,25383.0
2021-08-06 13:30:00,25.6,25.61,25.58,25.6,36918.0,21.0088,21.017,20.9924,21.0088,36918.0
2021-08-06 13:35:00,25.6,25.63,25.6,25.62,96652.0,21.0088,21.0334,21.0088,21.0252,96652.0
2021-08-06 13:40:00,25.62,25.64,25.6,25.61,49554.0,21.0252,21.0416,21.0088,21.017,49554.0
2021-08-06 13:45:00,25.62,25.63,25.61,25.61,29748.0,21.0252,21.0334,21.017,21.017,29748.0
2021-08-06 13:50:00,25.62,25.63,25.58,25.59,32416.0,21.0252,21.0334,20.9924,21.0006,32416.0
2021-08-06 13:55:00,25.59,25.61,25.59,25.6,62778.0,21.0006,21.017,21.0006,21.0088,62778.0
2021-08-06 14:00:00,25.59,25.59,25.56,25.59,81025.0,21.0006,21.0006,20.976,21.0006,81025.0
2021-08-06 14:05:00,25.59,25.61,25.58,25.59,88866.0,21.0006,21.017,20.9924,21.0006,88866.0
2021-08-06 14:10:00,25.59,25.59,25.56,25.57,64564.0,21.0006,21.0006,20.976,20.9842,64564.0
2021-08-06 14:15:00,25.57,25.61,25.56,25.6,40667.0,20.9842,21.017,20.976,21.0088,40667.0
2021-08-06 14:20:00,25.6,25.6,25.57,25.58,32767.0,21.0088,21.0088,20.9842,20.9924,32767.0
2021-08-06 14:25:00,25.58,25.6,25.56,25.57,63722.0,20.9924,21.0088,20.976,20.9842,63722.0
2021-08-06 14:30:00,25.58,25.58,25.54,25.55,35334.0,20.9924,20.9924,20.9595,20.9678,35334.0
2021-08-06 14:35:00,25.54,25.57,25.54,25.55,44904.0,20.9595,20.9842,20.9595,20.9678,44904.0
2021-08-06 14:40:00,25.55,25.57,25.54,25.55,36702.0,20.9678,20.9842,20.9595,20.9678,36702.0
2021-08-06 14:45:00,25.55,25.55,25.51,25.52,39277.0,20.9678,20.9678,20.9349,20.9431,39277.0
2021-08-06 14:50:00,25.52,25.53,25.51,25.53,30780.0,20.9431,20.9513,20.9349,20.9513,30780.0
2021-08-06 14:55:00,25.53,25.53,25.51,25.52,28948.0,20.9513,20.9513,20.9349,20.9431,28948.0
2021-08-06 15:00:00,25.51,25.52,25.48,25.49,73147.0,20.9349,20.9431,20.9103,20.9185,73147.0
2021-08-06 15:05:00,25.49,25.53,25.48,25.53,49965.0,20.9185,20.9513,20.9103,20.9513,49965.0
2021-08-06 15:10:00,25.53,25.54,25.52,25.54,39442.0,20.9513,20.9595,20.9431,20.9595,39442.0
2021-08-06 15:15:00,25.54,25.54,25.5,25.53,70320.0,20.9595,20.9595,20.9267,20.9513,70320.0
2021-08-06 15:20:00,25.53,25.55,25.52,25.55,54658.0,20.9513,20.9678,20.9431,20.9678,54658.0
2021-08-06 15:25:00,25.55,25.55,25.53,25.54,38191.0,20.9678,20.9678,20.9513,20.9595,38191.0
2021-08-06 15:30:00,25.54,25.55,25.52,25.54,82968.0,20.9595,20.9678,20.9431,20.9595,82968.0
2021-08-06 15:35:00,25.54,25.54,25.52,25.53,71931.0,20.9595,20.9595,20.9431,20.9513,71931.0
2021-08-06 15:40:00,25.53,25.53,25.49,25.51,109965.0,20.9513,20.9513,20.9185,20.9349,109965.0
2021-08-06 15:45:00,25.51,25.54,25.5,25.54,128223.0,20.9349,20.9595,20.9267,20.9595,128223.0
2021-08-06 15:50:00,25.54,25.55,25.51,25.55,199921.0,20.9595,20.9678,20.9349,20.9678,199921.0
2021-08-06 15:55:00,25.55,25.59,25.54,25.55,412541.0,20.9678,21.0006,20.9595,20.9678,412541.0
2021-08-09 09:30:00,25.37,25.39,25.24,25.28,422620.0,20.82,20.8364,20.7133,20.7462,422620.0
2021-08-09 09:35:00,25.27,25.42,25.24,25.42,259967.0,20.738,20.8611,20.7133,20.8611,259967.0
2021-08-09 09:40:00,25.42,25.44,25.33,25.44,178858.0,20.8611,20.8775,20.7872,20.8775,178858.0
2021-08-09 09:45:00,25.44,25.49,25.39,25.39,224305.0,20.8775,20.9185,20.8364,20.8364,224305.0
2021-08-09 09:50:00,25.4,25.43,25.34,25.37,251192.0,20.8447,20.8693,20.7954,20.82,251192.0
2021-08-09 09:55:00,25.37,25.46,25.33,25.43,150976.0,20.82,20.8939,20.7872,20.8693,150976.0
2021-08-09 10:00:00,25.43,25.44,25.38,25.39,147085.0,20.8693,20.8775,20.8282,20.8364,147085.0
2021-08-09 10:05:00,25.39,25.43,25.35,25.38,132502.0,20.8364,20.8693,20.8036,20.8282,132502.0
2021-08-09 10:10:00,25.37,25.38,25.3,25.33,156072.0,20.82,20.8282,20.7626,20.7872,156072.0
2021-08-09 10:15:00,25.33,25.33,25.26,25.27,206430.0,20.7872,20.7872,20.7298,20.738,206430.0
2021-08-09 10:20:00,25.27,25.3,25.24,25.28,210637.0,20.738,20.7626,20.7133,20.7462,210637.0
2021-08-09 10:25:00,25.28,25.31,25.26,25.28,113419.0,20.7462,20.7708,20.7298,20.7462,113419.0
2021-08-09 10:30:00,25.28,25.3,25.25,25.27,229258.0,20.7462,20.7626,20.7216,20.738,229258.0
2021-08-09 10:35:00,25.27,25.29,25.25,25.28,156081.0,20.738,20.7544,20.7216,20.7462,156081.0
2021-08-09 10:40:00,25.27,25.36,25.25,25.36,158165.0,20.738,20.8118,20.7216,20.8118,158165.0
2021-08-09 10:45:00,25.35,25.38,25.34,25.36,161443.0,20.8036,20.8282,20.7954,20.8118,161443.0
2021-08-09 10:50:00,25.35,25.36,25.3,25.32,115841.0,20.8036,20.8118,20.7626,20.779,115841.0
2021-08-09 10:55:00,25.33,25.37,25.32,25.36,149551.0,20.7872,20.82,20.779,20.8118,149551.0
2021-08-09 11:00:00,25.36,25.4,25.35,25.39,120112.0,20.8118,20.8447,20.8036,20.8364,120112.0
2021-08-09 11:05:00,25.39,25.43,25.39,25.42,125015.0,20.8364,20.8693,20.8364,20.8611,125015.0
2021-08-09 11:10:00,25.41,25.45,25.39,25.44,146980.0,20.8529,20.8857,20.8364,20.8775,146980.0
2021-08-09 11:15:00,25.44,25.47,25.43,25.46,162263.0,20.8775,20.9021,20.8693,20.8939,162263.0
2021-08-09 11:20:00,25.46,25.48,25.45,25.47,141393.0,20.8939,20.9103,20.8857,20.9021,141393.0
2021-08-09 11:25:00,25.47,25.49,25.46,25.48,110275.0,20.9021,20.9185,20.8939,20.9103,110275.0
2021-08-09 11:30:00,25.47,25.5,25.42,25.45,154989.0,20.9021,20.9267,20.8611,20.8857,154989.0
2021-08-09 11:35:00,25.44,25.46,25.42,25.46,55414.0,20.8775,20.8939,20.8611,20.8939,55414.0
2021-08-09 11:40:00,25.46,25.51,25.45,25.48,119643.0,20.8939,20.9349,20.8857,20.9103,119643.0
2021-08-09 11:45:00,25.47,25.49,25.45,25.46,105093.0,20.9021,20.9185,20.8857,20.8939,105093.0
2021-08-09 11:50:00,25.46,25.48,25.44,25.48,87761.0,20.8939,20.9103,20.8775,20.9103,87761.0
2021-08-09 11:55:00,25.48,25.48,25.42,25.44,59773.0,20.9103,20.9103,20.8611,20.8775,59773.0
2021-08-09 12:00:00,25.44,25.46,25.39,25.39,54541.0,20.8775,20.8939,20.8364,20.8364,54541.0
2021-08-09 12:05:00,25.4,25.42,25.39,25.41,55006.0,20.8447,20.8611,20.8364,20.8529,55006.0
2021-08-09 12:10:00,25.41,25.43,25.4,25.43,57460.0,20.8529,20.8693,20.8447,20.8693,57460.0
2021-08-09 12:15:00,25.43,25.44,25.39,25.42,54507.0,20.8693,20.8775,20.8364,20.8611,54507.0
2021-08-09 12:20:00,25.42,25.43,25.39,25.39,37262.0,20.8611,20.8693,20.8364,20.8364,37262.0
2021-08-09 12:25:00,25.4,25.42,25.39,25.4,30501.0,20.8447,20.8611,20.8364,20.8447,30501.0
2021-08-09 12:30:00,25.41,25.41,25.38,25.39,65565.0,20.8529,20.8529,20.8282,20.8364,65565.0
2021-08-09 12:35:00,25.39,25.4,25.37,25.39,43990.0,20.8364,20.8447,20.82,20.8364,43990.0
2021-08-09 12:40:00,25.39,25.4,25.37,25.38,52286.0,20.8364,20.8447,20.82,20.8282,52286.0
2021-08-09 12:45:00,25.38,25.39,25.35,25.35,43281.0,20.8282,20.8364,20.8036,20.8036,43281.0
2021-08-09 12:50:00,25.35,25.37,25.35,25.37,30478.0,20.8036,20.82,20.8036,20.82,30478.0
2021-08-09 12:55:00,25.36,25.39,25.36,25.39,51286.0,20.8118,20.8364,20.8118,20.8364,51286.0
2021-08-09 13:00:00,25.38,25.4,25.37,25.38,38185.0,20.8282,20.8447,20.82,20.8282,38185.0
2021-08-09 13:05:00,25.39,25.41,25.38,25.4,33460.0,20.8364,20.8529,20.8282,20.8447,33460.0
2021-08-09 13:10:00,25.4,25.4,25.38,25.39,62769.0,20.8447,20.8447,20.8282,20.8364,62769.0
2021-08-09 13:15:00,25.4,25.41,25.39,25.4,25974.0,20.8447,20.8529,20.8364,20.8447,25974.0
2021-08-09 13:20:00,25.4,25.41,25.38,25.41,41642.0,20.8447,20.8529,20.8282,20.8529,41642.0
2021-08-09 13:25:00,25.41,25.41,25.39,25.39,31975.0,20.8529,20.8529,20.8364,20.8364,31975.0
2021-08-09 13:30:00,25.39,25.4,25.34,25.35,59836.0,20.8364,20.8447,20.7954,20.8036,59836.0
2021-08-09 13:35:00,25.35,25.35,25.33,25.34,35401.0,20.8036,20.8036,20.7872,20.7954,35401.0
2021-08-09 13:40:00,25.34,25.4,25.34,25.39,65249.0,20.7954,20.8447,20.7954,20.8364,65249.0
2021-08-09 13:45:00,25.39,25.4,25.38,25.39,32096.0,20.8364,20.8447,20.8282,20.8364,32096.0
2021-08-09 13:50:00,25.39,25.4,25.38,25.39,16111.0,20.8364,20.8447,20.8282,20.8364,16111.0
2021-08-09 13:55:00,25.39,25.4,25.36,25.36,64446.0,20.8364,20.8447,20.8118,20.8118,64446.0
2021-08-09 14:00:00,25.36,25.36,25.32,25.33,67838.0,20.8118,20.8118,20.779,20.7872,67838.0
2021-08-09 14:05:00,25.33,25.34,25.3,25.3,175220.0,20.7872,20.7954,20.7626,20.7626,175220.0
2021-08-09 14:10:00,25.3,25.3,25.28,25.3,141794.0,20.7626,20.7626,20.7462,20.7626,141794.0
2021-08-09 14:15:00,25.29,25.33,25.28,25.32,47388.0,20.7544,20.7872,20.7462,20.779,47388.0
2021-08-09 14:20:00,25.32,25.32,25.29,25.31,52210.0,20.779,20.779,20.7544,20.7708,52210.0
2021-08-09 14:25:00,25.32,25.34,25.3,25.34,36933.0,20.779,20.7954,20.7626,20.7954,36933.0
2021-08-09 14:30:00,25.34,25.37,25.33,25.34,54990.0,20.7954,20.82,20.7872,20.7954,54990.0
2021-08-09 14:35:00,25.35,25.37,25.34,25.37,41638.0,20.8036,20.82,20.7954,20.82,41638.0
2021-08-09 14:40:00,25.37,25.38,25.35,25.37,59827.0,20.82,20.8282,20.8036,20.82,59827.0
2021-08-09 14:45:00,25.37,25.39,25.36,25.39,48580.0,20.82,20.8364,20.8118,20.8364,48580.0
2021-08-09 14:50:00,25.39,25.39,25.34,25.36,58703.0,20.8364,20.8364,20.7954,20.8118,58703.0
2021-08-09 14:55:00,25.36,25.37,25.35,25.37,41914.0,20.8118,20.82,20.8036,20.82,41914.0
2021-08-09 15:00:00,25.37,25.37,25.34,25.35,56850.0,20.82,20.82,20.7954,20.8036,56850.0
2021-08-09 15:05:00,25.35,25.36,25.33,25.36,74247.0,20.8036,20.8118,20.7872,20.8118,74247.0
2021-08-09 15:10:00,25.36,25.36,25.33,25.34,66474.0,20.8118,20.8118,20.7872,20.7954,66474.0
2021-08-09 15:15:00,25.35,25.35,25.33,25.34,56530.0,20.8036,20.8036,20.7872,20.7954,56530.0
2021-08-09 15:20:00,25.33,25.36,25.32,25.35,147610.0,20.7872,20.8118,20.779,20.8036,147610.0
2021-08-09 15:25:00,25.34,25.35,25.33,25.34,93277.0,20.7954,20.8036,20.7872,20.7954,93277.0
2021-08-09 15:30:00,25.34,25.35,25.33,25.35,58379.0,20.7954,20.8036,20.7872,20.8036,58379.0
2021-08-09 15:35:00,25.35,25.37,25.34,25.36,150895.0,20.8036,20.82,20.7954,20.8118,150895.0
2021-08-09 15:40:00,25.35,25.36,25.31,25.32,153782.0,20.8036,20.8118,20.7708,20.779,153782.0
2021-08-09 15:45:00,25.32,25.32,25.3,25.3,109971.0,20.779,20.779,20.7626,20.7626,109971.0
2021-08-09 15:50:00,25.31,25.32,25.3,25.3,116625.0,20.7708,20.779,20.7626,20.7626,116625.0
2021-08-09 15:55:00,25.3,25.31,25.27,25.27,404136.0,20.7626,20.7708,20.738,20.738,404136.0
2021-08-10 09:30:00,25.38,25.54,25.37,25.51,273509.0,20.8282,20.9595,20.82,20.9349,273509.0
2021-08-10 09:35:00,25.51,25.55,25.47,25.53,120190.0,20.9349,20.9678,20.9021,20.9513,120190.0
2021-08-10 09:40:00,25.52,25.54,25.45,25.45,69366.0,20.9431,20.9595,20.8857,20.8857,69366.0
2021-08-10 09:45:00,25.45,25.45,25.38,25.43,133248.0,20.8857,20.8857,20.8282,20.8693,133248.0
2021-08-10 09:50:00,25.43,25.5,25.4,25.5,67497.0,20.8693,20.9267,20.8447,20.9267,67497.0
2021-08-10 09:55:00,25.5,25.53,25.47,25.51,138300.0,20.9267,20.9513,20.9021,20.9349,138300.0
2021-08-10 10:00:00,25.51,25.57,25.48,25.55,132313.0,20.9349,20.9842,20.9103,20.9678,132313.0
2021-08-10 10:05:00,25.55,25.64,25.54,25.63,131421.0,20.9678,21.0416,20.9595,21.0334,131421.0
2021-08-10 10:10:00,25.63,25.67,25.62,25.65,212064.0,21.0334,21.0662,21.0252,21.0498,212064.0
2021-08-10 10:15:00,25.66,25.67,25.61,25.61,174842.0,21.058,21.0662,21.017,21.017,174842.0
2021-08-10 10:20:00,25.61,25.64,25.59,25.61,186201.0,21.017,21.0416,21.0006,21.017,186201.0
2021-08-10 10:25:00,25.61,25.68,25.61,25.68,98869.0,21.017,21.0744,21.017,21.0744,98869.0
2021-08-10 10:30:00,25.68,25.71,25.66,25.7,119581.0,21.0744,21.0991,21.058,21.0909,119581.0
2021-08-10 10:35:00,25.7,25.74,25.69,25.73,151320.0,21.0909,21.1237,21.0826,21.1155,151320.0
2021-08-10 10:40:00,25.74,25.75,25.66,25.66,238411.0,21.1237,21.1319,21.058,21.058,238411.0
2021-08-10 10:45:00,25.67,25.71,25.65,25.7,147745.0,21.0662,21.0991,21.0498,21.0909,147745.0
2021-08-10 10:50:00,25.7,25.74,25.69,25.72,186440.0,21.0909,21.1237,21.0826,21.1073,186440.0
2021-08-10 10:55:00,25.72,25.77,25.72,25.75,84987.0,21.1073,21.1483,21.1073,21.1319,84987.0
2021-08-10 11:00:00,25.75,25.79,25.74,25.76,187481.0,21.1319,21.1647,21.1237,21.1401,187481.0
2021-08-10 11:05:00,25.76,25.78,25.75,25.78,78060.0,21.1401,21.1565,21.1319,21.1565,78060.0
2021-08-10 11:10:00,25.77,25.81,25.75,25.8,115345.0,21.1483,21.1811,21.1319,21.1729,115345.0
2021-08-10 11:15:00,25.79,25.81,25.76,25.79,116882.0,21.1647,21.1811,21.1401,21.1647,116882.0
2021-08-10 11:20:00,25.79,25.8,25.75,25.76,93040.0,21.1647,21.1729,21.1319,21.1401,93040.0
2021-08-10 11:25:00,25.75,25.77,25.71,25.73,87963.0,21.1319,21.1483,21.0991,21.1155,87963.0
2021-08-10 11:30:00,25.73,25.75,25.7,25.71,478907.0,21.1155,21.1319,21.0909,21.0991,478907.0
2021-08-10 11:35:00,25.71,25.74,25.7,25.72,50068.0,21.0991,21.1237,21.0909,21.1073,50068.0
2021-08-10 11:40:00,25.71,25.74,25.7,25.74,56605.0,21.0991,21.1237,21.0909,21.1237,56605.0
2021-08-10 11:45:00,25.74,25.74,25.7,25.71,78837.0,21.1237,21.1237,21.0909,21.0991,78837.0
2021-08-10 11:50:00,25.72,25.73,25.7,25.73,48605.0,21.1073,21.1155,21.0909,21.1155,48605.0
2021-08-10 11:55:00,25.72,25.75,25.71,25.71,72625.0,21.1073,21.1319,21.0991,21.0991,72625.0
2021-08-10 12:00:00,25.71,25.73,25.71,25.72,68340.0,21.0991,21.1155,21.0991,21.1073,68340.0
2021-08-10 12:05:00,25.72,25.77,25.72,25.76,257653.0,21.1073,21.1483,21.1073,21.1401,257653.0
2021-08-10 12:10:00,25.76,25.78,25.74,25.77,58745.0,21.1401,21.1565,21.1237,21.1483,58745.0
2021-08-10 12:15:00,25.78,25.8,25.76,25.79,48996.0,21.1565,21.1729,21.1401,21.1647,48996.0
2021-08-10 12:20:00,25.79,25.8,25.78,25.79,61948.0,21.1647,21.1729,21.1565,21.1647,61948.0
2021-08-10 12:25:00,25.79,25.81,25.79,25.81,55858.0,21.1647,21.1811,21.1647,21.1811,55858.0
2021-08-10 12:30:00,25.8,25.82,25.79,25.8,45923.0,21.1729,21.1893,21.1647,21.1729,45923.0
2021-08-10 12:35:00,25.8,25.81,25.79,25.79,67145.0,21.1729,21.1811,21.1647,21.1647,67145.0
2021-08-10 12:40:00,25.79,25.81,25.77,25.78,39298.0,21.1647,21.1811,21.1483,21.1565,39298.0
2021-08-10 12:45:00,25.78,25.79,25.75,25.76,41331.0,21.1565,21.1647,21.1319,21.1401,41331.0
2021-08-10 12:50:00,25.75,25.78,25.75,25.78,20997.0,21.1319,21.1565,21.1319,21.1565,20997.0
2021-08-10 12:55:00,25.78,25.79,25.77,25.77,36026.0,21.1565,21.1647,21.1483,21.1483,36026.0
2021-08-10 13:00:00,25.78,25.79,25.77,25.79,13335.0,21.1565,21.1647,21.1483,21.1647,13335.0
2021-08-10 13:05:00,25.79,25.8,25.78,25.8,16902.0,21.1647,21.1729,21.1565,21.1729,16902.0
2021-08-10 13:10:00,25.8,25.82,25.79,25.8,36307.0,21.1729,21.1893,21.1647,21.1729,36307.0
2021-08-10 13:15:00,25.81,25.82,25.8,25.82,30038.0,21.1811,21.1893,21.1729,21.1893,30038.0
2021-08-10 13:20:00,25.82,25.83,25.81,25.83,62832.0,21.1893,21.1975,21.1811,21.1975,62832.0
2021-08-10 13:25:00,25.84,25.85,25.83,25.84,36466.0,21.2057,21.2139,21.1975,21.2057,36466.0
2021-08-10 13:30:00,25.85,25.85,25.82,25.82,49944.0,21.2139,21.2139,21.1893,21.1893,49944.0
2021-08-10 13:35:00,25.83,25.85,25.81,25.81,53030.0,21.1975,21.2139,21.1811,21.1811,53030.0
2021-08-10 13:40:00,25.81,25.85,25.8,25.85,76645.0,21.1811,21.2139,21.1729,21.2139,76645.0
2021-08-10 13:45:00,25.85,25.86,25.8,25.81,79363.0,21.2139,21.2222,21.1729,21.1811,79363.0
2021-08-10 13:50:00,25.8,25.81,25.78,25.81,45614.0,21.1729,21.1811,21.1565,21.1811,45614.0
2021-08-10 13:55:00,25.8,25.82,25.79,25.82,51191.0,21.1729,21.1893,21.1647,21.1893,51191.0
2021-08-10 14:00:00,25.81,25.85,25.8,25.84,48508.0,21.1811,21.2139,21.1729,21.2057,48508.0
2021-08-10 14:05:00,25.84,25.86,25.83,25.84,66936.0,21.2057,21.2222,21.1975,21.2057,66936.0
2021-08-10 14:10:00,25.84,25.85,25.81,25.82,55127.0,21.2057,21.2139,21.1811,21.1893,55127.0
2021-08-10 14:15:00,25.82,25.83,25.81,25.83,35233.0,21.1893,21.1975,21.1811,21.1975,35233.0
2021-08-10 14:20:00,25.83,25.83,25.81,25.82,19086.0,21.1975,21.1975,21.1811,21.1893,19086.0
2021-08-10 14:25:00,25.82,25.84,25.81,25.83,64287.0,21.1893,21.2057,21.1811,21.1975,64287.0
2021-08-10 14:30:00,25.83,25.84,25.82,25.83,46202.0,21.1975,21.2057,21.1893,21.1975,46202.0
2021-08-10 14:35:00,25.83,25.85,25.82,25.84,67792.0,21.1975,21.2139,21.1893,21.2057,67792.0
2021-08-10 14:40:00,25.84,25.85,25.83,25.85,28923.0,21.2057,21.2139,21.1975,21.2139,28923.0
2021-08-10 14:45:00,25.85,25.85,25.82,25.85,46829.0,21.2139,21.2139,21.1893,21.2139,46829.0
2021-08-10 14:50:00,25.85,25.88,25.84,25.88,48649.0,21.2139,21.2386,21.2057,21.2386,48649.0
2021-08-10 14:55:00,25.88,25.88,25.87,25.88,43127.0,21.2386,21.2386,21.2304,21.2386,43127.0
2021-08-10 15:00:00,25.87,25.87,25.85,25.87,62826.0,21.2304,21.2304,21.2139,21.2304,62826.0
2021-08-10 15:05:00,25.87,25.89,25.86,25.88,64457.0,21.2304,21.2468,21.2222,21.2386,64457.0
2021-08-10 15:10:00,25.89,25.89,25.88,25.89,23245.0,21.2468,21.2468,21.2386,21.2468,23245.0
2021-08-10 15:15:00,25.89,25.9,25.88,25.89,102910.0,21.2468,21.255,21.2386,21.2468,102910.0
2021-08-10 15:20:00,25.89,25.89,25.87,25.88,38326.0,21.2468,21.2468,21.2304,21.2386,38326.0
2021-08-10 15:25:00,25.88,25.88,25.87,25.88,26485.0,21.2386,21.2386,21.2304,21.2386,26485.0
2021-08-10 15:30:00,25.88,25.89,25.86,25.88,100205.0,21.2386,21.2468,21.2222,21.2386,100205.0
2021-08-10 15:35:00,25.88,25.88,25.86,25.87,91081.0,21.2386,21.2386,21.2222,21.2304,91081.0
2021-08-10 15:40:00,25.87,25.89,25.86,25.89,156323.0,21.2304,21.2468,21.2222,21.2468,156323.0
2021-08-10 15:45:00,25.89,25.9,25.88,25.89,234543.0,21.2468,21.255,21.2386,21.2468,234543.0
2021-08-10 15:50:00,25.89,25.89,25.86,25.87,261481.0,21.2468,21.2468,21.2222,21.2304,261481.0
2021-08-10 15:55:00,25.87,25.88,25.85,25.88,384983.0,21.2304,21.2386,21.2139,21.2386,384983.0
2021-08-11 09:30:00,25.83,25.87,25.67,25.67,339056.0,21.1975,21.2304,21.0662,21.0662,339056.0
2021-08-11 09:35:00,25.67,25.8,25.67,25.76,184582.0,21.0662,21.1729,21.0662,21.1401,184582.0
2021-08-11 09:40:00,25.77,25.86,25.73,25.85,95952.0,21.1483,21.2222,21.1155,21.2139,95952.0
2021-08-11 09:45:00,25.85,25.89,25.85,25.88,128813.0,21.2139,21.2468,21.2139,21.2386,128813.0
2021-08-11 09:50:00,25.88,25.88,25.78,25.79,91775.0,21.2386,21.2386,21.1565,21.1647,91775.0
2021-08-11 09:55:00,25.78,25.8,25.74,25.79,125707.0,21.1565,21.1729,21.1237,21.1647,125707.0
2021-08-11 10:00:00,25.79,25.81,25.72,25.74,105048.0,21.1647,21.1811,21.1073,21.1237,105048.0
2021-08-11 10:05:00,25.74,25.83,25.73,25.81,117914.0,21.1237,21.1975,21.1155,21.1811,117914.0
2021-08-11 10:10:00,25.82,25.87,25.81,25.86,154018.0,21.1893,21.2304,21.1811,21.2222,154018.0
2021-08-11 10:15:00,25.87,25.89,25.83,25.87,218549.0,21.2304,21.2468,21.1975,21.2304,218549.0
2021-08-11 10:20:00,25.87,25.93,25.86,25.89,178924.0,21.2304,21.2796,21.2222,21.2468,178924.0
2021-08-11 10:25:00,25.89,25.93,25.88,25.91,286253.0,21.2468,21.2796,21.2386,21.2632,286253.0
2021-08-11 10:30:00,25.9,25.91,25.85,25.87,338579.0,21.255,21.2632,21.2139,21.2304,338579.0
2021-08-11 10:35:00,25.87,25.88,25.84,25.88,181575.0,21.2304,21.2386,21.2057,21.2386,181575.0
2021-08-11 10:40:00,25.89,25.93,25.87,25.92,141374.0,21.2468,21.2796,21.2304,21.2714,141374.0
2021-08-11 10:45:00,25.91,25.94,25.89,25.93,77191.0,21.2632,21.2878,21.2468,21.2796,77191.0
2021-08-11 10:50:00,25.92,25.94,25.89,25.93,78983.0,21.2714,21.2878,21.2468,21.2796,78983.0
2021-08-11 10:55:00,25.92,25.93,25.88,25.89,51604.0,21.2714,21.2796,21.2386,21.2468,51604.0
2021-08-11 11:00:00,25.89,25.9,25.85,25.86,63573.0,21.2468,21.255,21.2139,21.2222,63573.0
2021-08-11 11:05:00,25.86,25.87,25.8,25.81,89641.0,21.2222,21.2304,21.1729,21.1811,89641.0
2021-08-11 11:10:00,25.81,25.84,25.79,25.84,119923.0,21.1811,21.2057,21.1647,21.2057,119923.0
2021-08-11 11:15:00,25.84,25.84,25.78,25.82,97429.0,21.2057,21.2057,21.1565,21.1893,97429.0
2021-08-11 11:20:00,25.82,25.88,25.81,25.88,114843.0,21.1893,21.2386,21.1811,21.2386,114843.0
2021-08-11 11:25:00,25.88,25.88,25.84,25.86,107150.0,21.2386,21.2386,21.2057,21.2222,107150.0
2021-08-11 11:30:00,25.85,25.94,25.84,25.94,264966.0,21.2139,21.2878,21.2057,21.2878,264966.0
2021-08-11 11:35:00,25.94,25.95,25.9,25.9,162563.0,21.2878,21.296,21.255,21.255,162563.0
2021-08-11 11:40:00,25.91,25.93,25.89,25.89,55033.0,21.2632,21.2796,21.2468,21.2468,55033.0
2021-08-11 11:45:00,25.9,25.9,25.87,25.89,69559.0,21.255,21.255,21.2304,21.2468,69559.0
2021-08-11 11:50:00,25.89,25.91,25.87,25.89,48451.0,21.2468,21.2632,21.2304,21.2468,48451.0
2021-08-11 11:55:00,25.9,25.91,25.87,25.88,81266.0,21.255,21.2632,21.2304,21.2386,81266.0
2021-08-11 12:00:00,25.87,25.88,25.86,25.86,49297.0,21.2304,21.2386,21.2222,21.2222,49297.0
2021-08-11 12:05:00,25.87,25.92,25.86,25.9,127083.0,21.2304,21.2714,21.2222,21.255,127083.0
2021-08-11 12:10:00,25.9,25.92,25.88,25.89,35214.0,21.255,21.2714,21.2386,21.2468,35214.0
2021-08-11 12:15:00,25.89,25.93,25.88,25.92,31505.0,21.2468,21.2796,21.2386,21.2714,31505.0
2021-08-11 12:20:00,25.93,25.95,25.92,25.95,60497.0,21.2796,21.296,21.2714,21.296,60497.0
2021-08-11 12:25:00,25.94,25.95,25.93,25.95,15923.0,21.2878,21.296,21.2796,21.296,15923.0
2021-08-11 12:30:00,25.95,25.97,25.94,25.96,71462.0,21.296,21.3124,21.2878,21.3042,71462.0
2021-08-11 12:35:00,25.96,25.98,25.95,25.98,46527.0,21.3042,21.3206,21.296,21.3206,46527.0
2021-08-11 12:40:00,25.98,26.0,25.97,26.0,63196.0,21.3206,21.337,21.3124,21.337,63196.0
2021-08-11 12:45:00,26.0,26.03,25.99,26.02,150247.0,21.337,21.3617,21.3288,21.3535,150247.0
2021-08-11 12:50:00,26.02,26.06,26.02,26.05,40232.0,21.3535,21.3863,21.3535,21.3781,40232.0
2021-08-11 12:55:00,26.06,26.07,26.05,26.06,31908.0,21.3863,21.3945,21.3781,21.3863,31908.0
2021-08-11 13:00:00,26.06,26.07,26.02,26.04,63873.0,21.3863,21.3945,21.3535,21.3699,63873.0
2021-08-11 13:05:00,26.04,26.05,26.03,26.05,45929.0,21.3699,21.3781,21.3617,21.3781,45929.0
2021-08-11 13:10:00,26.05,26.06,26.02,26.02,29397.0,21.3781,21.3863,21.3535,21.3535,29397.0
2021-08-11 13:15:00,26.03,26.05,26.02,26.04,33285.0,21.3617,21.3781,21.3535,21.3699,33285.0
2021-08-11 13:20:00,26.04,26.05,26.01,26.02,54334.0,21.3699,21.3781,21.3453,21.3535,54334.0
2021-08-11 13:25:00,26.02,26.03,26.01,26.02,35988.0,21.3535,21.3617,21.3453,21.3535,35988.0
2021-08-11 13:30:00,26.02,26.04,25.99,26.0,55298.0,21.3535,21.3699,21.3288,21.337,55298.0
2021-08-11 13:35:00,26.0,26.01,25.97,26.0,30261.0,21.337,21.3453,21.3124,21.337,30261.0
2021-08-11 13:40:00,26.01,26.05,26.0,26.03,31140.0,21.3453,21.3781,21.337,21.3617,31140.0
2021-08-11 13:45:00,26.02,26.03,26.0,26.01,22401.0,21.3535,21.3617,21.337,21.3453,22401.0
2021-08-11 13:50:00,26.01,26.02,25.99,26.01,79357.0,21.3453,21.3535,21.3288,21.3453,79357.0
2021-08-11 13:55:00,26.01,26.03,26.0,26.03,223939.0,21.3453,21.3617,21.337,21.3617,223939.0
2021-08-11 14:00:00,26.02,26.05,26.02,26.04,137622.0,21.3535,21.3781,21.3535,21.3699,137622.0
2021-08-11 14:05:00,26.04,26.06,26.03,26.04,136433.0,21.3699,21.3863,21.3617,21.3699,136433.0
2021-08-11 14:10:00,26.04,26.04,26.02,26.04,20973.0,21.3699,21.3699,21.3535,21.3699,20973.0
2021-08-11 14:15:00,26.04,26.06,26.03,26.05,80499.0,21.3699,21.3863,21.3617,21.3781,80499.0
2021-08-11 14:20:00,26.06,26.07,26.05,26.05,71955.0,21.3863,21.3945,21.3781,21.3781,71955.0
2021-08-11 14:25:00,26.06,26.08,26.05,26.08,69358.0,21.3863,21.4027,21.3781,21.4027,69358.0
2021-08-11 14:30:00,26.07,26.08,26.06,26.08,51245.0,21.3945,21.4027,21.3863,21.4027,51245.0
2021-08-11 14:35:00,26.08,26.09,26.04,26.06,75701.0,21.4027,21.4109,21.3699,21.3863,75701.0
2021-08-11 14:40:00,26.05,26.06,26.04,26.05,23174.0,21.3781,21.3863,21.3699,21.3781,23174.0
2021-08-11 14:45:00,26.06,26.06,26.05,26.06,24964.0,21.3863,21.3863,21.3781,21.3863,24964.0
2021-08-11 14:50:00,26.06,26.07,26.03,26.07,36017.0,21.3863,21.3945,21.3617,21.3945,36017.0
2021-08-11 14:55:00,26.07,26.08,26.06,26.08,24626.0,21.3945,21.4027,21.3863,21.4027,24626.0
2021-08-11 15:00:00,26.07,26.08,26.06,26.08,62243.0,21.3945,21.4027,21.3863,21.4027,62243.0
2021-08-11 15:05:00,26.08,26.09,26.07,26.09,58077.0,21.4027,21.4109,21.3945,21.4109,58077.0
2021-08-11 15:10:00,26.08,26.1,26.08,26.08,103639.0,21.4027,21.4191,21.4027,21.4027,103639.0
2021-08-11 15:15:00,26.09,26.1,26.08,26.1,30018.0,21.4109,21.4191,21.4027,21.4191,30018.0
2021-08-11 15:20:00,26.1,26.1,26.07,26.08,61906.0,21.4191,21.4191,21.3945,21.4027,61906.0
2021-08-11 15:25:00,26.08,26.08,26.04,26.05,55586.0,21.4027,21.4027,21.3699,21.3781,55586.0
2021-08-11 15:30:00,26.05,26.06,26.0,26.01,68933.0,21.3781,21.3863,21.337,21.3453,68933.0
2021-08-11 15:35:00,26.01,26.04,26.0,26.04,67965.0,21.3453,21.3699,21.337,21.3699,67965.0
2021-08-11 15:40:00,26.04,26.05,26.03,26.05,60879.0,21.3699,21.3781,21.3617,21.3781,60879.0
2021-08-11 15:45:00,26.05,26.06,26.04,26.05,134254.0,21.3781,21.3863,21.3699,21.3781,134254.0
2021-08-11 15:50:00,26.05,26.05,26.03,26.03,136133.0,21.3781,21.3781,21.3617,21.3617,136133.0
2021-08-11 15:55:00,26.04,26.07,26.03,26.06,355264.0,21.3699,21.3945,21.3617,21.3863,355264.0
2021-08-12 09:30:00,25.68,25.74,25.61,25.71,435525.0,21.3434,21.3933,21.2852,21.3683,435525.0
2021-08-12 09:35:00,25.72,25.75,25.63,25.64,232455.0,21.3766,21.4016,21.3018,21.3101,232455.0
2021-08-12 09:40:00,25.65,25.69,25.61,25.62,157363.0,21.3185,21.3517,21.2852,21.2935,157363.0
2021-08-12 09:45:00,25.62,25.62,25.53,25.57,281961.0,21.2935,21.2935,21.2187,21.252,281961.0
2021-08-12 09:50:00,25.57,25.58,25.51,25.52,264292.0,21.252,21.2603,21.2021,21.2104,264292.0
2021-08-12 09:55:00,25.52,25.58,25.5,25.58,206723.0,21.2104,21.2603,21.1938,21.2603,206723.0
2021-08-12 10:00:00,25.57,25.63,25.56,25.62,284170.0,21.252,21.3018,21.2437,21.2935,284170.0
2021-08-12 10:05:00,25.62,25.62,25.54,25.55,154204.0,21.2935,21.2935,21.227,21.2353,154204.0
2021-08-12 10:10:00,25.56,25.57,25.5,25.54,255297.0,21.2437,21.252,21.1938,21.227,255297.0
2021-08-12 10:15:00,25.55,25.56,25.49,25.51,158593.0,21.2353,21.2437,21.1855,21.2021,158593.0
2021-08-12 10:20:00,25.51,25.54,25.47,25.52,120686.0,21.2021,21.227,21.1689,21.2104,120686.0
2021-08-12 10:25:00,25.52,25.54,25.49,25.51,48219.0,21.2104,21.227,21.1855,21.2021,48219.0
2021-08-12 10:30:00,25.51,25.51,25.45,25.45,117153.0,21.2021,21.2021,21.1522,21.1522,117153.0
2021-08-12 10:35:00,25.45,25.46,25.43,25.44,165518.0,21.1522,21.1605,21.1356,21.1439,165518.0
2021-08-12 10:40:00,25.44,25.5,25.42,25.49,72705.0,21.1439,21.1938,21.1273,21.1855,72705.0
2021-08-12 10:45:00,25.49,25.51,25.48,25.5,61104.0,21.1855,21.2021,21.1772,21.1938,61104.0
2021-08-12 10:50:00,25.49,25.5,25.46,25.47,109271.0,21.1855,21.1938,21.1605,21.1689,109271.0
2021-08-12 10:55:00,25.47,25.49,25.47,25.48,41141.0,21.1689,21.1855,21.1689,21.1772,41141.0
2021-08-12 11:00:00,25.49,25.49,25.46,25.49,117913.0,21.1855,21.1855,21.1605,21.1855,117913.0
2021-08-12 11:05:00,25.5,25.5,25.42,25.43,81997.0,21.1938,21.1938,21.1273,21.1356,81997.0
2021-08-12 11:10:00,25.44,25.46,25.4,25.45,166179.0,21.1439,21.1605,21.1107,21.1522,166179.0
2021-08-12 11:15:00,25.46,25.5,25.45,25.5,123437.0,21.1605,21.1938,21.1522,21.1938,123437.0
2021-08-12 11:20:00,25.5,25.54,25.48,25.53,76077.0,21.1938,21.227,21.1772,21.2187,76077.0
2021-08-12 11:25:00,25.53,25.54,25.51,25.52,63994.0,21.2187,21.227,21.2021,21.2104,63994.0
2021-08-12 11:30:00,25.53,25.53,25.5,25.51,121345.0,21.2187,21.2187,21.1938,21.2021,121345.0
2021-08-12 11:35:00,25.5,25.5,25.47,25.5,59832.0,21.1938,21.1938,21.1689,21.1938,59832.0
2021-08-12 11:40:00,25.49,25.5,25.47,25.49,48774.0,21.1855,21.1938,21.1689,21.1855,48774.0
2021-08-12 11:45:00,25.49,25.49,25.44,25.46,56885.0,21.1855,21.1855,21.1439,21.1605,56885.0
2021-08-12 11:50:00,25.47,25.49,25.46,25.47,30946.0,21.1689,21.1855,21.1605,21.1689,30946.0
2021-08-12 11:55:00,25.46,25.51,25.46,25.51,45555.0,21.1605,21.2021,21.1605,21.2021,45555.0
2021-08-12 12:00:00,25.51,25.53,25.5,25.52,24160.0,21.2021,21.2187,21.1938,21.2104,24160.0
2021-08-12 12:05:00,25.53,25.54,25.52,25.53,24924.0,21.2187,21.227,21.2104,21.2187,24924.0
2021-08-12 12:10:00,25.54,25.54,25.52,25.53,61509.0,21.227,21.227,21.2104,21.2187,61509.0
2021-08-12 12:15:00,25.52,25.53,25.51,25.52,53602.0,21.2104,21.2187,21.2021,21.2104,53602.0
2021-08-12 12:20:00,25.52,25.54,25.5,25.53,15614.0,21.2104,21.227,21.1938,21.2187,15614.0
2021-08-12 12:25:00,25.53,25.55,25.52,25.53,47623.0,21.2187,21.2353,21.2104,21.2187,47623.0
2021-08-12 12:30:00,25.53,25.53,25.5,25.52,30130.0,21.2187,21.2187,21.1938,21.2104,30130.0
2021-08-12 12:35:00,25.52,25.54,25.51,25.53,71828.0,21.2104,21.227,21.2021,21.2187,71828.0
2021-08-12 12:40:00,25.53,25.53,25.5,25.51,22178.0,21.2187,21.2187,21.1938,21.2021,22178.0
2021-08-12 12:45:00,25.51,25.52,25.5,25.52,21976.0,21.2021,21.2104,21.1938,21.2104,21976.0
2021-08-12 12:50:00,25.52,25.52,25.5,25.5,38449.0,21.2104,21.2104,21.1938,21.1938,38449.0
2021-08-12 12:55:00,25.5,25.54,25.49,25.53,51990.0,21.1938,21.227,21.1855,21.2187,51990.0
2021-08-12 13:00:00,25.54,25.55,25.53,25.54,42857.0,21.227,21.2353,21.2187,21.227,42857.0
2021-08-12 13:05:00,25.54,25.54,25.51,25.51,50038.0,21.227,21.227,21.2021,21.2021,50038.0
2021-08-12 13:10:00,25.51,25.52,25.48,25.49,60812.0,21.2021,21.2104,21.1772,21.1855,60812.0
2021-08-12 13:15:00,25.49,25.51,25.48,25.51,40614.0,21.1855,21.2021,21.1772,21.2021,40614.0
2021-08-12 13:20:00,25.51,25.51,25.47,25.49,88938.0,21.2021,21.2021,21.1689,21.1855,88938.0
2021-08-12 13:25:00,25.49,25.49,25.46,25.46,39205.0,21.1855,21.1855,21.1605,21.1605,39205.0
2021-08-12 13:30:00,25.47,25.47,25.43,25.44,58720.0,21.1689,21.1689,21.1356,21.1439,58720.0
2021-08-12 13:35:00,25.45,25.45,25.44,25.45,29771.0,21.1522,21.1522,21.1439,21.1522,29771.0
2021-08-12 13:40:00,25.45,25.5,25.44,25.5,74232.0,21.1522,21.1938,21.1439,21.1938,74232.0
2021-08-12 13:45:00,25.5,25.51,25.49,25.51,34312.0,21.1938,21.2021,21.1855,21.2021,34312.0
2021-08-12 13:50:00,25.51,25.53,25.5,25.53,37201.0,21.2021,21.2187,21.1938,21.2187,37201.0
2021-08-12 13:55:00,25.52,25.53,25.5,25.51,55425.0,21.2104,21.2187,21.1938,21.2021,55425.0
2021-08-12 14:00:00,25.51,25.51,25.47,25.49,73673.0,21.2021,21.2021,21.1689,21.1855,73673.0
2021-08-12 14:05:00,25.48,25.49,25.47,25.48,60993.0,21.1772,21.1855,21.1689,21.1772,60993.0
2021-08-12 14:10:00,25.48,25.51,25.47,25.48,103909.0,21.1772,21.2021,21.1689,21.1772,103909.0
2021-08-12 14:15:00,25.49,25.51,25.48,25.5,119271.0,21.1855,21.2021,21.1772,21.1938,119271.0
2021-08-12 14:20:00,25.5,25.52,25.49,25.52,39874.0,21.1938,21.2104,21.1855,21.2104,39874.0
2021-08-12 14:25:00,25.51,25.54,25.49,25.53,79539.0,21.2021,21.227,21.1855,21.2187,79539.0
2021-08-12 14:30:00,25.53,25.54,25.5,25.51,50658.0,21.2187,21.227,21.1938,21.2021,50658.0
2021-08-12 14:35:00,25.51,25.52,25.49,25.52,66135.0,21.2021,21.2104,21.1855,21.2104,66135.0
2021-08-12 14:40:00,25.52,25.53,25.51,25.52,42519.0,21.2104,21.2187,21.2021,21.2104,42519.0
2021-08-12 14:45:00,25.53,25.55,25.52,25.55,35394.0,21.2187,21.2353,21.2104,21.2353,35394.0
2021-08-12 14:50:00,25.55,25.56,25.54,25.54,36624.0,21.2353,21.2437,21.227,21.227,36624.0
2021-08-12 14:55:00,25.55,25.61,25.54,25.6,376017.0,21.2353,21.2852,21.227,21.2769,376017.0
2021-08-12 15:00:00,25.6,25.61,25.59,25.6,119686.0,21.2769,21.2852,21.2686,21.2769,119686.0
2021-08-12 15:05:00,25.61,25.61,25.58,25.6,80356.0,21.2852,21.2852,21.2603,21.2769,80356.0
2021-08-12 15:10:00,25.6,25.64,25.58,25.63,344180.0,21.2769,21.3101,21.2603,21.3018,344180.0
2021-08-12 15:15:00,25.63,25.63,25.6,25.62,65613.0,21.3018,21.3018,21.2769,21.2935,65613.0
2021-08-12 15:20:00,25.62,25.64,25.61,25.62,78916.0,21.2935,21.3101,21.2852,21.2935,78916.0
2021-08-12 15:25:00,25.62,25.62,25.6,25.61,26159.0,21.2935,21.2935,21.2769,21.2852,26159.0
2021-08-12 15:30:00,25.61,25.65,25.61,25.64,59887.0,21.2852,21.3185,21.2852,21.3101,59887.0
2021-08-12 15:35:00,25.65,25.65,25.62,25.64,73105.0,21.3185,21.3185,21.2935,21.3101,73105.0
2021-08-12 15:40:00,25.64,25.64,25.61,25.63,74730.0,21.3101,21.3101,21.2852,21.3018,74730.0
2021-08-12 15:45:00,25.63,25.65,25.62,25.64,95692.0,21.3018,21.3185,21.2935,21.3101,95692.0
2021-08-12 15:50:00,25.64,25.66,25.64,25.65,195147.0,21.3101,21.3268,21.3101,21.3185,195147.0
2021-08-12 15:55:00,25.64,25.67,25.62,25.67,283597.0,21.3101,21.3351,21.2935,21.3351,283597.0
2021-08-13 09:30:00,25.42,25.54,25.35,25.37,310297.0,21.1273,21.227,21.0691,21.0857,310297.0
2021-08-13 09:35:00,25.38,25.41,25.34,25.38,269354.0,21.0941,21.119,21.0608,21.0941,269354.0
2021-08-13 09:40:00,25.38,25.49,25.37,25.46,157940.0,21.0941,21.1855,21.0857,21.1605,157940.0
2021-08-13 09:45:00,25.45,25.46,25.37,25.41,225781.0,21.1522,21.1605,21.0857,21.119,225781.0
2021-08-13 09:50:00,25.4,25.4,25.33,25.34,151692.0,21.1107,21.1107,21.0525,21.0608,151692.0
2021-08-13 09:55:00,25.34,25.38,25.32,25.38,135573.0,21.0608,21.0941,21.0442,21.0941,135573.0
2021-08-13 10:00:00,25.38,25.39,25.31,25.33,93233.0,21.0941,21.1024,21.0359,21.0525,93233.0
2021-08-13 10:05:00,25.33,25.4,25.32,25.38,104987.0,21.0525,21.1107,21.0442,21.0941,104987.0
2021-08-13 10:10:00,25.39,25.42,25.35,25.35,89123.0,21.1024,21.1273,21.0691,21.0691,89123.0
2021-08-13 10:15:00,25.35,25.38,25.31,25.36,90358.0,21.0691,21.0941,21.0359,21.0774,90358.0
2021-08-13 10:20:00,25.36,25.36,25.31,25.31,62886.0,21.0774,21.0774,21.0359,21.0359,62886.0
2021-08-13 10:25:00,25.32,25.34,25.29,25.33,124480.0,21.0442,21.0608,21.0192,21.0525,124480.0
2021-08-13 10:30:00,25.33,25.37,25.33,25.35,43868.0,21.0525,21.0857,21.0525,21.0691,43868.0
2021-08-13 10:35:00,25.35,25.36,25.32,25.34,46483.0,21.0691,21.0774,21.0442,21.0608,46483.0
2021-08-13 10:40:00,25.34,25.35,25.31,25.32,41747.0,21.0608,21.0691,21.0359,21.0442,41747.0
2021-08-13 10:45:00,25.33,25.35,25.32,25.33,52944.0,21.0525,21.0691,21.0442,21.0525,52944.0
2021-08-13 10:50:00,25.33,25.36,25.32,25.34,97101.0,21.0525,21.0774,21.0442,21.0608,97101.0
2021-08-13 10:55:00,25.33,25.34,25.31,25.34,45922.0,21.0525,21.0608,21.0359,21.0608,45922.0
2021-08-13 11:00:00,25.33,25.36,25.31,25.35,50129.0,21.0525,21.0774,21.0359,21.0691,50129.0
2021-08-13 11:05:00,25.35,25.39,25.34,25.35,50494.0,21.0691,21.1024,21.0608,21.0691,50494.0
2021-08-13 11:10:00,25.34,25.4,25.34,25.39,94368.0,21.0608,21.1107,21.0608,21.1024,94368.0
2021-08-13 11:15:00,25.39,25.42,25.38,25.41,50510.0,21.1024,21.1273,21.0941,21.119,50510.0
2021-08-13 11:20:00,25.41,25.43,25.39,25.41,50916.0,21.119,21.1356,21.1024,21.119,50916.0
2021-08-13 11:25:00,25.41,25.43,25.39,25.41,54708.0,21.119,21.1356,21.1024,21.119,54708.0
2021-08-13 11:30:00,25.4,25.43,25.38,25.43,87191.0,21.1107,21.1356,21.0941,21.1356,87191.0
2021-08-13 11:35:00,25.43,25.43,25.4,25.41,50425.0,21.1356,21.1356,21.1107,21.119,50425.0
2021-08-13 11:40:00,25.41,25.41,25.38,25.39,35181.0,21.119,21.119,21.0941,21.1024,35181.0
2021-08-13 11:45:00,25.39,25.4,25.38,25.38,20129.0,21.1024,21.1107,21.0941,21.0941,20129.0
2021-08-13 11:50:00,25.38,25.39,25.36,25.36,23869.0,21.0941,21.1024,21.0774,21.0774,23869.0
2021-08-13 11:55:00,25.36,25.4,25.36,25.39,35770.0,21.0774,21.1107,21.0774,21.1024,35770.0
2021-08-13 12:00:00,25.39,25.4,25.38,25.38,32062.0,21.1024,21.1107,21.0941,21.0941,32062.0
2021-08-13 12:05:00,25.38,25.39,25.36,25.36,18241.0,21.0941,21.1024,21.0774,21.0774,18241.0
2021-08-13 12:10:00,25.36,25.39,25.35,25.39,24913.0,21.0774,21.1024,21.0691,21.1024,24913.0
2021-08-13 12:15:00,25.39,25.4,25.37,25.37,42524.0,21.1024,21.1107,21.0857,21.0857,42524.0
2021-08-13 12:20:00,25.38,25.4,25.37,25.4,46918.0,21.0941,21.1107,21.0857,21.1107,46918.0
2021-08-13 12:25:00,25.4,25.4,25.38,25.39,29172.0,21.1107,21.1107,21.0941,21.1024,29172.0
2021-08-13 12:30:00,25.39,25.4,25.37,25.37,22227.0,21.1024,21.1107,21.0857,21.0857,22227.0
2021-08-13 12:35:00,25.38,25.39,25.37,25.39,37666.0,21.0941,21.1024,21.0857,21.1024,37666.0
2021-08-13 12:40:00,25.39,25.4,25.38,25.4,21314.0,21.1024,21.1107,21.0941,21.1107,21314.0
2021-08-13 12:45:00,25.39,25.41,25.38,25.39,33111.0,21.1024,21.119,21.0941,21.1024,33111.0
2021-08-13 12:50:00,25.39,25.39,25.36,25.36,30892.0,21.1024,21.1024,21.0774,21.0774,30892.0
2021-08-13 12:55:00,25.35,25.36,25.34,25.35,29352.0,21.0691,21.0774,21.0608,21.0691,29352.0
2021-08-13 13:00:00,25.34,25.36,25.33,25.34,45545.0,21.0608,21.0774,21.0525,21.0608,45545.0
2021-08-13 13:05:00,25.33,25.33,25.3,25.3,50269.0,21.0525,21.0525,21.0276,21.0276,50269.0
2021-08-13 13:10:00,25.31,25.32,25.3,25.3,194554.0,21.0359,21.0442,21.0276,21.0276,194554.0
2021-08-13 13:15:00,25.31,25.32,25.3,25.32,221490.0,21.0359,21.0442,21.0276,21.0442,221490.0
2021-08-13 13:20:00,25.32,25.34,25.3,25.3,76009.0,21.0442,21.0608,21.0276,21.0276,76009.0
2021-08-13 13:25:00,25.3,25.32,25.3,25.32,31467.0,21.0276,21.0442,21.0276,21.0442,31467.0
2021-08-13 13:30:00,25.31,25.37,25.31,25.37,80991.0,21.0359,21.0857,21.0359,21.0857,80991.0
2021-08-13 13:35:00,25.36,25.4,25.36,25.38,57390.0,21.0774,21.1107,21.0774,21.0941,57390.0
2021-08-13 13:40:00,25.37,25.41,25.37,25.41,30122.0,21.0857,21.119,21.0857,21.119,30122.0
2021-08-13 13:45:00,25.4,25.41,25.38,25.38,61623.0,21.1107,21.119,21.0941,21.0941,61623.0
2021-08-13 13:50:00,25.38,25.39,25.36,25.37,25047.0,21.0941,21.1024,21.0774,21.0857,25047.0
2021-08-13 13:55:00,25.37,25.38,25.36,25.37,16870.0,21.0857,21.0941,21.0774,21.0857,16870.0
2021-08-13 14:00:00,25.37,25.38,25.35,25.36,58567.0,21.0857,21.0941,21.0691,21.0774,58567.0
2021-08-13 14:05:00,25.36,25.38,25.35,25.37,38696.0,21.0774,21.0941,21.0691,21.0857,38696.0
2021-08-13 14:10:00,25.38,25.38,25.35,25.35,28215.0,21.0941,21.0941,21.0691,21.0691,28215.0
2021-08-13 14:15:00,25.35,25.36,25.34,25.34,26170.0,21.0691,21.0774,21.0608,21.0608,26170.0
2021-08-13 14:20:00,25.34,25.35,25.32,25.32,49984.0,21.0608,21.0691,21.0442,21.0442,49984.0
2021-08-13 14:25:00,25.33,25.33,25.3,25.31,60562.0,21.0525,21.0525,21.0276,21.0359,60562.0
2021-08-13 14:30:00,25.31,25.31,25.28,25.29,70864.0,21.0359,21.0359,21.0109,21.0192,70864.0
2021-08-13 14:35:00,25.29,25.29,25.27,25.28,43527.0,21.0192,21.0192,21.0026,21.0109,43527.0
2021-08-13 14:40:00,25.28,25.29,25.26,25.28,63620.0,21.0109,21.0192,20.9943,21.0109,63620.0
2021-08-13 14:45:00,25.28,25.3,25.27,25.29,48803.0,21.0109,21.0276,21.0026,21.0192,48803.0
2021-08-13 14:50:00,25.28,25.29,25.27,25.28,33292.0,21.0109,21.0192,21.0026,21.0109,33292.0
2021-08-13 14:55:00,25.29,25.29,25.26,25.26,20186.0,21.0192,21.0192,20.9943,20.9943,20186.0
2021-08-13 15:00:00,25.27,25.27,25.25,25.26,53340.0,21.0026,21.0026,20.986,20.9943,53340.0
2021-08-13 15:05:00,25.26,25.27,25.24,25.25,90352.0,20.9943,21.0026,20.9777,20.986,90352.0
2021-08-13 15:10:00,25.26,25.28,25.25,25.28,34851.0,20.9943,21.0109,20.986,21.0109,34851.0
2021-08-13 15:15:00,25.28,25.3,25.27,25.29,31145.0,21.0109,21.0276,21.0026,21.0192,31145.0
2021-08-13 15:20:00,25.3,25.3,25.28,25.29,40431.0,21.0276,21.0276,21.0109,21.0192,40431.0
2021-08-13 15:25:00,25.29,25.29,25.26,25.27,85390.0,21.0192,21.0192,20.9943,21.0026,85390.0
2021-08-13 15:30:00,25.27,25.28,25.24,25.24,90085.0,21.0026,21.0109,20.9777,20.9777,90085.0
2021-08-13 15:35:00,25.24,25.26,25.23,25.26,82551.0,20.9777,20.9943,20.9694,20.9943,82551.0
2021-08-13 15:40:00,25.26,25.27,25.24,25.24,128977.0,20.9943,21.0026,20.9777,20.9777,128977.0
2021-08-13 15:45:00,25.24,25.25,25.22,25.23,113577.0,20.9777,20.986,20.9611,20.9694,113577.0
2021-08-13 15:50:00,25.24,25.25,25.23,25.24,87278.0,20.9777,20.986,20.9694,20.9777,87278.0
2021-08-13 15:55:00,25.24,25.24,25.21,25.24,248705.0,20.9777,20.9777,20.9528,20.9777,248705.0
2021-08-16 09:30:00,24.84,24.84,24.7,24.71,732456.0,20.6452,20.6452,20.5289,20.5372,732456.0
2021-08-16 09:35:00,24.7,24.73,24.63,24.71,281051.0,20.5289,20.5538,20.4707,20.5372,281051.0
2021-08-16 09:40:00,24.7,24.7,24.64,24.67,243916.0,20.5289,20.5289,20.479,20.5039,243916.0
2021-08-16 09:45:00,24.67,24.67,24.59,24.62,316399.0,20.5039,20.5039,20.4375,20.4624,316399.0
2021-08-16 09:50:00,24.62,24.63,24.57,24.62,211474.0,20.4624,20.4707,20.4208,20.4624,211474.0
2021-08-16 09:55:00,24.61,24.61,24.54,24.59,193200.0,20.4541,20.4541,20.3959,20.4375,193200.0
2021-08-16 10:00:00,24.59,24.63,24.54,24.62,135071.0,20.4375,20.4707,20.3959,20.4624,135071.0
2021-08-16 10:05:00,24.62,24.7,24.61,24.69,377366.0,20.4624,20.5289,20.4541,20.5206,377366.0
2021-08-16 10:10:00,24.69,24.8,24.67,24.76,259826.0,20.5206,20.612,20.5039,20.5788,259826.0
2021-08-16 10:15:00,24.75,24.81,24.73,24.74,157147.0,20.5704,20.6203,20.5538,20.5621,157147.0
2021-08-16 10:20:00,24.74,24.77,24.66,24.68,109262.0,20.5621,20.5871,20.4956,20.5123,109262.0
2021-08-16 10:25:00,24.68,24.69,24.61,24.64,121053.0,20.5123,20.5206,20.4541,20.479,121053.0
2021-08-16 10:30:00,24.63,24.71,24.63,24.66,156685.0,20.4707,20.5372,20.4707,20.4956,156685.0
2021-08-16 10:35:00,24.65,24.75,24.65,24.74,147807.0,20.4873,20.5704,20.4873,20.5621,147807.0
2021-08-16 10:40:00,24.75,24.78,24.73,24.75,61798.0,20.5704,20.5954,20.5538,20.5704,61798.0
2021-08-16 10:45:00,24.75,24.77,24.73,24.73,68910.0,20.5704,20.5871,20.5538,20.5538,68910.0
2021-08-16 10:50:00,24.73,24.79,24.73,24.77,109857.0,20.5538,20.6037,20.5538,20.5871,109857.0
2021-08-16 10:55:00,24.77,24.77,24.71,24.72,88829.0,20.5871,20.5871,20.5372,20.5455,88829.0
2021-08-16 11:00:00,24.71,24.77,24.71,24.73,100864.0,20.5372,20.5871,20.5372,20.5538,100864.0
2021-08-16 11:05:00,24.73,24.75,24.69,24.7,147512.0,20.5538,20.5704,20.5206,20.5289,147512.0
2021-08-16 11:10:00,24.7,24.74,24.69,24.73,117443.0,20.5289,20.5621,20.5206,20.5538,117443.0
2021-08-16 11:15:00,24.73,24.82,24.73,24.82,140158.0,20.5538,20.6286,20.5538,20.6286,140158.0
2021-08-16 11:20:00,24.81,24.85,24.8,24.85,111568.0,20.6203,20.6536,20.612,20.6536,111568.0
2021-08-16 11:25:00,24.84,24.85,24.79,24.82,129051.0,20.6452,20.6536,20.6037,20.6286,129051.0
2021-08-16 11:30:00,24.82,24.85,24.8,24.82,225003.0,20.6286,20.6536,20.612,20.6286,225003.0
2021-08-16 11:35:00,24.82,24.86,24.79,24.8,87470.0,20.6286,20.6619,20.6037,20.612,87470.0
2021-08-16 11:40:00,24.8,24.84,24.79,24.83,40712.0,20.612,20.6452,20.6037,20.6369,40712.0
2021-08-16 11:45:00,24.82,24.83,24.76,24.77,55385.0,20.6286,20.6369,20.5788,20.5871,55385.0
2021-08-16 11:50:00,24.77,24.81,24.76,24.8,48424.0,20.5871,20.6203,20.5788,20.612,48424.0
2021-08-16 11:55:00,24.8,24.82,24.79,24.79,49885.0,20.612,20.6286,20.6037,20.6037,49885.0
2021-08-16 12:00:00,24.79,24.82,24.78,24.79,68131.0,20.6037,20.6286,20.5954,20.6037,68131.0
2021-08-16 12:05:00,24.79,24.8,24.76,24.77,24332.0,20.6037,20.612,20.5788,20.5871,24332.0
2021-08-16 12:10:00,24.77,24.79,24.75,24.75,36964.0,20.5871,20.6037,20.5704,20.5704,36964.0
2021-08-16 12:15:00,24.76,24.76,24.74,24.75,29394.0,20.5788,20.5788,20.5621,20.5704,29394.0
2021-08-16 12:20:00,24.74,24.78,24.74,24.77,21213.0,20.5621,20.5954,20.5621,20.5871,21213.0
2021-08-16 12:25:00,24.77,24.78,24.73,24.74,57477.0,20.5871,20.5954,20.5538,20.5621,57477.0
2021-08-16 12:30:00,24.75,24.76,24.71,24.71,47884.0,20.5704,20.5788,20.5372,20.5372,47884.0
2021-08-16 12:35:00,24.71,24.73,24.7,24.71,36006.0,20.5372,20.5538,20.5289,20.5372,36006.0
2021-08-16 12:40:00,24.71,24.73,24.7,24.72,37607.0,20.5372,20.5538,20.5289,20.5455,37607.0
2021-08-16 12:45:00,24.72,24.75,24.71,24.73,28659.0,20.5455,20.5704,20.5372,20.5538,28659.0
2021-08-16 12:50:00,24.73,24.74,24.7,24.7,23994.0,20.5538,20.5621,20.5289,20.5289,23994.0
2021-08-16 12:55:00,24.7,24.73,24.69,24.7,53912.0,20.5289,20.5538,20.5206,20.5289,53912.0
2021-08-16 13:00:00,24.71,24.72,24.68,24.72,28079.0,20.5372,20.5455,20.5123,20.5455,28079.0
2021-08-16 13:05:00,24.71,24.73,24.71,24.73,24954.0,20.5372,20.5538,20.5372,20.5538,24954.0
2021-08-16 13:10:00,24.73,24.75,24.72,24.75,53249.0,20.5538,20.5704,20.5455,20.5704,53249.0
2021-08-16 13:15:00,24.74,24.75,24.73,24.74,30291.0,20.5621,20.5704,20.5538,20.5621,30291.0
2021-08-16 13:20:00,24.74,24.76,24.73,24.74,40064.0,20.5621,20.5788,20.5538,20.5621,40064.0
2021-08-16 13:25:00,24.74,24.77,24.74,24.76,27472.0,20.5621,20.5871,20.5621,20.5788,27472.0
2021-08-16 13:30:00,24.75,24.76,24.73,24.74,22676.0,20.5704,20.5788,20.5538,20.5621,22676.0
2021-08-16 13:35:00,24.75,24.76,24.74,24.75,22558.0,20.5704,20.5788,20.5621,20.5704,22558.0
2021-08-16 13:40:00,24.76,24.77,24.75,24.77,31713.0,20.5788,20.5871,20.5704,20.5871,31713.0
2021-08-16 13:45:00,24.77,24.78,24.75,24.76,22416.0,20.5871,20.5954,20.5704,20.5788,22416.0
2021-08-16 13:50:00,24.76,24.77,24.73,24.73,35940.0,20.5788,20.5871,20.5538,20.5538,35940.0
2021-08-16 13:55:00,24.73,24.75,24.72,24.75,77131.0,20.5538,20.5704,20.5455,20.5704,77131.0
2021-08-16 14:00:00,24.76,24.78,24.74,24.77,45249.0,20.5788,20.5954,20.5621,20.5871,45249.0
2021-08-16 14:05:00,24.77,24.81,24.76,24.81,51327.0,20.5871,20.6203,20.5788,20.6203,51327.0
2021-08-16 14:10:00,24.81,24.82,24.78,24.79,56842.0,20.6203,20.6286,20.5954,20.6037,56842.0
2021-08-16 14:15:00,24.78,24.79,24.77,24.78,92190.0,20.5954,20.6037,20.5871,20.5954,92190.0
2021-08-16 14:20:00,24.78,24.78,24.73,24.73,102744.0,20.5954,20.5954,20.5538,20.5538,102744.0
2021-08-16 14:25:00,24.73,24.76,24.71,24.76,63317.0,20.5538,20.5788,20.5372,20.5788,63317.0
2021-08-16 14:30:00,24.76,24.76,24.74,24.76,54704.0,20.5788,20.5788,20.5621,20.5788,54704.0
2021-08-16 14:35:00,24.76,24.78,24.74,24.78,72521.0,20.5788,20.5954,20.5621,20.5954,72521.0
2021-08-16 14:40:00,24.77,24.78,24.76,24.77,39505.0,20.5871,20.5954,20.5788,20.5871,39505.0
2021-08-16 14:45:00,24.78,24.82,24.77,24.81,43870.0,20.5954,20.6286,20.5871,20.6203,43870.0
2021-08-16 14:50:00,24.81,24.82,24.78,24.79,43782.0,20.6203,20.6286,20.5954,20.6037,43782.0
2021-08-16 14:55:00,24.79,24.79,24.76,24.77,41361.0,20.6037,20.6037,20.5788,20.5871,41361.0
2021-08-16 15:00:00,24.77,24.78,24.75,24.78,62153.0,20.5871,20.5954,20.5704,20.5954,62153.0
2021-08-16 15:05:00,24.78,24.78,24.75,24.76,44117.0,20.5954,20.5954,20.5704,20.5788,44117.0
2021-08-16 15:10:00,24.77,24.8,24.76,24.79,45545.0,20.5871,20.612,20.5788,20.6037,45545.0
2021-08-16 15:15:00,24.78,24.8,24.78,24.79,33243.0,20.5954,20.612,20.5954,20.6037,33243.0
2021-08-16 15:20:00,24.79,24.8,24.76,24.77,64781.0,20.6037,20.612,20.5788,20.5871,64781.0
2021-08-16 15:25:00,24.76,24.77,24.75,24.75,48875.0,20.5788,20.5871,20.5704,20.5704,48875.0
2021-08-16 15:30:00,24.76,24.78,24.74,24.78,76951.0,20.5788,20.5954,20.5621,20.5954,76951.0
2021-08-16 15:35:00,24.78,24.79,24.75,24.75,57262.0,20.5954,20.6037,20.5704,20.5704,57262.0
2021-08-16 15:40:00,24.75,24.76,24.73,24.73,104579.0,20.5704,20.5788,20.5538,20.5538,104579.0
2021-08-16 15:45:00,24.74,24.74,24.7,24.71,118238.0,20.5621,20.5621,20.5289,20.5372,118238.0
2021-08-16 15:50:00,24.71,24.75,24.71,24.73,146688.0,20.5372,20.5704,20.5372,20.5538,146688.0
2021-08-16 15:55:00,24.73,24.76,24.73,24.73,225366.0,20.5538,20.5788,20.5538,20.5538,225366.0
2021-08-17 09:30:00,24.7,24.81,24.65,24.81,524181.0,20.5289,20.6203,20.4873,20.6203,524181.0
2021-08-17 09:35:00,24.81,24.93,24.81,24.93,158576.0,20.6203,20.72,20.6203,20.72,158576.0
2021-08-17 09:40:00,24.93,24.97,24.87,24.93,186234.0,20.72,20.7533,20.6702,20.72,186234.0
2021-08-17 09:45:00,24.93,24.97,24.88,24.89,106194.0,20.72,20.7533,20.6785,20.6868,106194.0
2021-08-17 09:50:00,24.89,24.9,24.83,24.84,108691.0,20.6868,20.6951,20.6369,20.6452,108691.0
2021-08-17 09:55:00,24.84,24.88,24.83,24.88,96238.0,20.6452,20.6785,20.6369,20.6785,96238.0
2021-08-17 10:00:00,24.87,24.96,24.87,24.92,112686.0,20.6702,20.745,20.6702,20.7117,112686.0
2021-08-17 10:05:00,24.92,25.03,24.91,25.0,165756.0,20.7117,20.8032,20.7034,20.7782,165756.0
2021-08-17 10:10:00,25.01,25.1,25.0,25.09,179994.0,20.7865,20.8613,20.7782,20.853,179994.0
2021-08-17 10:15:00,25.09,25.1,25.05,25.08,122453.0,20.853,20.8613,20.8198,20.8447,122453.0
2021-08-17 10:20:00,25.08,25.16,25.08,25.12,99601.0,20.8447,20.9112,20.8447,20.878,99601.0
2021-08-17 10:25:00,25.11,25.16,25.1,25.11,236513.0,20.8696,20.9112,20.8613,20.8696,236513.0
2021-08-17 10:30:00,25.11,25.13,25.06,25.08,158047.0,20.8696,20.8863,20.8281,20.8447,158047.0
2021-08-17 10:35:00,25.07,25.13,25.06,25.11,209090.0,20.8364,20.8863,20.8281,20.8696,209090.0
2021-08-17 10:40:00,25.11,25.18,25.1,25.14,114639.0,20.8696,20.9278,20.8613,20.8946,114639.0
2021-08-17 10:45:00,25.14,25.14,25.09,25.11,66336.0,20.8946,20.8946,20.853,20.8696,66336.0
2021-08-17 10:50:00,25.11,25.14,25.09,25.12,129753.0,20.8696,20.8946,20.853,20.878,129753.0
2021-08-17 10:55:00,25.12,25.13,25.07,25.08,109701.0,20.878,20.8863,20.8364,20.8447,109701.0
2021-08-17 11:00:00,25.08,25.09,25.05,25.09,87918.0,20.8447,20.853,20.8198,20.853,87918.0
2021-08-17 11:05:00,25.09,25.09,25.04,25.05,84863.0,20.853,20.853,20.8115,20.8198,84863.0
2021-08-17 11:10:00,25.05,25.05,25.0,25.02,63835.0,20.8198,20.8198,20.7782,20.7948,63835.0
2021-08-17 11:15:00,25.03,25.04,25.01,25.03,139662.0,20.8032,20.8115,20.7865,20.8032,139662.0
2021-08-17 11:20:00,25.04,25.06,25.01,25.01,111067.0,20.8115,20.8281,20.7865,20.7865,111067.0
2021-08-17 11:25:00,25.01,25.01,24.96,24.99,76536.0,20.7865,20.7865,20.745,20.7699,76536.0
2021-08-17 11:30:00,24.99,25.01,24.96,24.99,125954.0,20.7699,20.7865,20.745,20.7699,125954.0
2021-08-17 11:35:00,24.98,24.99,24.91,24.92,78593.0,20.7616,20.7699,20.7034,20.7117,78593.0
2021-08-17 11:40:00,24.92,24.93,24.84,24.86,79190.0,20.7117,20.72,20.6452,20.6619,79190.0
2021-08-17 11:45:00,24.87,24.93,24.87,24.93,79930.0,20.6702,20.72,20.6702,20.72,79930.0
2021-08-17 11:50:00,24.93,24.93,24.88,24.89,58950.0,20.72,20.72,20.6785,20.6868,58950.0
2021-08-17 11:55:00,24.88,24.89,24.84,24.86,51455.0,20.6785,20.6868,20.6452,20.6619,51455.0
2021-08-17 12:00:00,24.86,24.86,24.82,24.85,87127.0,20.6619,20.6619,20.6286,20.6536,87127.0
2021-08-17 12:05:00,24.85,24.87,24.83,24.85,66594.0,20.6536,20.6702,20.6369,20.6536,66594.0
2021-08-17 12:10:00,24.85,24.87,24.83,24.85,30711.0,20.6536,20.6702,20.6369,20.6536,30711.0
2021-08-17 12:15:00,24.84,24.85,24.77,24.77,45237.0,20.6452,20.6536,20.5871,20.5871,45237.0
2021-08-17 12:20:00,24.77,24.8,24.76,24.78,56084.0,20.5871,20.612,20.5788,20.5954,56084.0
2021-08-17 12:25:00,24.77,24.79,24.77,24.78,12501.0,20.5871,20.6037,20.5871,20.5954,12501.0
2021-08-17 12:30:00,24.77,24.77,24.73,24.74,67439.0,20.5871,20.5871,20.5538,20.5621,67439.0
2021-08-17 12:35:00,24.73,24.74,24.67,24.67,102924.0,20.5538,20.5621,20.5039,20.5039,102924.0
2021-08-17 12:40:00,24.67,24.68,24.65,24.66,84328.0,20.5039,20.5123,20.4873,20.4956,84328.0
2021-08-17 12:45:00,24.66,24.66,24.6,24.62,46834.0,20.4956,20.4956,20.4458,20.4624,46834.0
2021-08-17 12:50:00,24.62,24.62,24.58,24.6,88752.0,20.4624,20.4624,20.4291,20.4458,88752.0
2021-08-17 12:55:00,24.59,24.61,24.57,24.57,42045.0,20.4375,20.4541,20.4208,20.4208,42045.0
2021-08-17 13:00:00,24.57,24.63,24.56,24.61,74028.0,20.4208,20.4707,20.4125,20.4541,74028.0
2021-08-17 13:05:00,24.62,24.69,24.61,24.69,42387.0,20.4624,20.5206,20.4541,20.5206,42387.0
2021-08-17 13:10:00,24.69,24.71,24.67,24.71,37975.0,20.5206,20.5372,20.5039,20.5372,37975.0
2021-08-17 13:15:00,24.71,24.72,24.69,24.71,31075.0,20.5372,20.5455,20.5206,20.5372,31075.0
2021-08-17 13:20:00,24.71,24.72,24.67,24.69,31041.0,20.5372,20.5455,20.5039,20.5206,31041.0
2021-08-17 13:25:00,24.7,24.72,24.69,24.7,26700.0,20.5289,20.5455,20.5206,20.5289,26700.0
2021-08-17 13:30:00,24.69,24.69,24.65,24.68,34598.0,20.5206,20.5206,20.4873,20.5123,34598.0
2021-08-17 13:35:00,24.68,24.68,24.64,24.64,37207.0,20.5123,20.5123,20.479,20.479,37207.0
2021-08-17 13:40:00,24.64,24.65,24.61,24.63,32459.0,20.479,20.4873,20.4541,20.4707,32459.0
2021-08-17 13:45:00,24.63,24.63,24.59,24.59,50635.0,20.4707,20.4707,20.4375,20.4375,50635.0
2021-08-17 13:50:00,24.6,24.64,24.58,24.63,86754.0,20.4458,20.479,20.4291,20.4707,86754.0
2021-08-17 13:55:00,24.63,24.7,24.63,24.7,29147.0,20.4707,20.5289,20.4707,20.5289,29147.0
2021-08-17 14:00:00,24.69,24.71,24.68,24.68,52970.0,20.5206,20.5372,20.5123,20.5123,52970.0
2021-08-17 14:05:00,24.69,24.69,24.67,24.69,40986.0,20.5206,20.5206,20.5039,20.5206,40986.0
2021-08-17 14:10:00,24.69,24.73,24.68,24.71,46576.0,20.5206,20.5538,20.5123,20.5372,46576.0
2021-08-17 14:15:00,24.71,24.74,24.71,24.73,35140.0,20.5372,20.5621,20.5372,20.5538,35140.0
2021-08-17 14:20:00,24.74,24.74,24.7,24.71,42224.0,20.5621,20.5621,20.5289,20.5372,42224.0
2021-08-17 14:25:00,24.71,24.72,24.67,24.67,55445.0,20.5372,20.5455,20.5039,20.5039,55445.0
2021-08-17 14:30:00,24.67,24.67,24.63,24.64,131482.0,20.5039,20.5039,20.4707,20.479,131482.0
2021-08-17 14:35:00,24.63,24.64,24.61,24.62,49569.0,20.4707,20.479,20.4541,20.4624,49569.0
2021-08-17 14:40:00,24.62,24.66,24.6,24.66,71917.0,20.4624,20.4956,20.4458,20.4956,71917.0
2021-08-17 14:45:00,24.66,24.7,24.64,24.7,29849.0,20.4956,20.5289,20.479,20.5289,29849.0
2021-08-17 14:50:00,24.69,24.72,24.69,24.7,58532.0,20.5206,20.5455,20.5206,20.5289,58532.0
2021-08-17 14:55:00,24.7,24.75,24.69,24.75,47343.0,20.5289,20.5704,20.5206,20.5704,47343.0
2021-08-17 15:00:00,24.74,24.75,24.72,24.73,83821.0,20.5621,20.5704,20.5455,20.5538,83821.0
2021-08-17 15:05:00,24.73,24.75,24.72,24.73,47364.0,20.5538,20.5704,20.5455,20.5538,47364.0
2021-08-17 15:10:00,24.73,24.74,24.7,24.71,58045.0,20.5538,20.5621,20.5289,20.5372,58045.0
2021-08-17 15:15:00,24.72,24.72,24.69,24.72,84898.0,20.5455,20.5455,20.5206,20.5455,84898.0
2021-08-17 15:20:00,24.73,24.73,24.69,24.71,49532.0,20.5538,20.5538,20.5206,20.5372,49532.0
2021-08-17 15:25:00,24.71,24.75,24.7,24.74,65631.0,20.5372,20.5704,20.5289,20.5621,65631.0
2021-08-17 15:30:00,24.75,24.76,24.72,24.72,78930.0,20.5704,20.5788,20.5455,20.5455,78930.0
2021-08-17 15:35:00,24.73,24.75,24.72,24.73,60411.0,20.5538,20.5704,20.5455,20.5538,60411.0
2021-08-17 15:40:00,24.73,24.74,24.71,24.73,142830.0,20.5538,20.5621,20.5372,20.5538,142830.0
2021-08-17 15:45:00,24.73,24.74,24.71,24.73,115390.0,20.5538,20.5621,20.5372,20.5538,115390.0
2021-08-17 15:50:00,24.73,24.77,24.72,24.76,261807.0,20.5538,20.5871,20.5455,20.5788,261807.0
2021-08-17 15:55:00,24.76,24.78,24.75,24.76,315995.0,20.5788,20.5954,20.5704,20.5788,315995.0
2021-08-18 09:30:00,25.01,25.06,24.93,25.04,489639.0,20.7865,20.8281,20.72,20.8115,489639.0
2021-08-18 09:35:00,25.03,25.09,24.96,24.97,467364.0,20.8032,20.853,20.745,20.7533,467364.0
2021-08-18 09:40:00,24.96,24.97,24.91,24.97,230894.0,20.745,20.7533,20.7034,20.7533,230894.0
2021-08-18 09:45:00,24.96,24.96,24.88,24.9,293041.0,20.745,20.745,20.6785,20.6951,293041.0
2021-08-18 09:50:00,24.89,24.89,24.82,24.89,357519.0,20.6868,20.6868,20.6286,20.6868,357519.0
2021-08-18 09:55:00,24.89,24.98,24.88,24.97,167541.0,20.6868,20.7616,20.6785,20.7533,167541.0
2021-08-18 10:00:00,24.96,24.97,24.91,24.94,189671.0,20.745,20.7533,20.7034,20.7284,189671.0
2021-08-18 10:05:00,24.93,24.96,24.79,24.79,652031.0,20.72,20.745,20.6037,20.6037,652031.0
2021-08-18 10:10:00,24.79,24.85,24.77,24.83,719031.0,20.6037,20.6536,20.5871,20.6369,719031.0
2021-08-18 10:15:00,24.83,24.83,24.75,24.79,132773.0,20.6369,20.6369,20.5704,20.6037,132773.0
2021-08-18 10:20:00,24.79,24.82,24.76,24.79,106285.0,20.6037,20.6286,20.5788,20.6037,106285.0
2021-08-18 10:25:00,24.79,24.8,24.74,24.76,137406.0,20.6037,20.612,20.5621,20.5788,137406.0
2021-08-18 10:30:00,24.77,24.8,24.71,24.76,171464.0,20.5871,20.612,20.5372,20.5788,171464.0
2021-08-18 10:35:00,24.77,24.83,24.76,24.81,195593.0,20.5871,20.6369,20.5788,20.6203,195593.0
2021-08-18 10:40:00,24.81,24.84,24.8,24.81,101394.0,20.6203,20.6452,20.612,20.6203,101394.0
2021-08-18 10:45:00,24.82,24.92,24.82,24.88,155587.0,20.6286,20.7117,20.6286,20.6785,155587.0
2021-08-18 10:50:00,24.88,24.91,24.87,24.89,164756.0,20.6785,20.7034,20.6702,20.6868,164756.0
2021-08-18 10:55:00,24.88,24.95,24.87,24.93,129512.0,20.6785,20.7367,20.6702,20.72,129512.0
2021-08-18 11:00:00,24.92,24.99,24.9,24.99,103987.0,20.7117,20.7699,20.6951,20.7699,103987.0
2021-08-18 11:05:00,24.98,25.0,24.95,24.96,234262.0,20.7616,20.7782,20.7367,20.745,234262.0
2021-08-18 11:10:00,24.96,24.99,24.95,24.96,112041.0,20.745,20.7699,20.7367,20.745,112041.0
2021-08-18 11:15:00,24.95,24.99,24.94,24.96,86856.0,20.7367,20.7699,20.7284,20.745,86856.0
2021-08-18 11:20:00,24.96,25.0,24.96,25.0,61965.0,20.745,20.7782,20.745,20.7782,61965.0
2021-08-18 11:25:00,24.99,25.03,24.97,25.01,204267.0,20.7699,20.8032,20.7533,20.7865,204267.0
2021-08-18 11:30:00,25.01,25.02,24.99,25.0,58106.0,20.7865,20.7948,20.7699,20.7782,58106.0
2021-08-18 11:35:00,25.01,25.03,24.99,25.01,109843.0,20.7865,20.8032,20.7699,20.7865,109843.0
2021-08-18 11:40:00,25.01,25.02,24.96,24.96,48046.0,20.7865,20.7948,20.745,20.745,48046.0
2021-08-18 11:45:00,24.96,24.98,24.95,24.96,31920.0,20.745,20.7616,20.7367,20.745,31920.0
2021-08-18 11:50:00,24.95,24.99,24.93,24.96,106117.0,20.7367,20.7699,20.72,20.745,106117.0
2021-08-18 11:55:00,24.96,24.99,24.96,24.96,33463.0,20.745,20.7699,20.745,20.745,33463.0
2021-08-18 12:00:00,24.97,24.99,24.92,24.93,112348.0,20.7533,20.7699,20.7117,20.72,112348.0
2021-08-18 12:05:00,24.92,24.93,24.89,24.89,76465.0,20.7117,20.72,20.6868,20.6868,76465.0
2021-08-18 12:10:00,24.89,24.9,24.87,24.88,48053.0,20.6868,20.6951,20.6702,20.6785,48053.0
2021-08-18 12:15:00,24.88,24.88,24.82,24.83,74433.0,20.6785,20.6785,20.6286,20.6369,74433.0
2021-08-18 12:20:00,24.83,24.84,24.79,24.8,99866.0,20.6369,20.6452,20.6037,20.612,99866.0
2021-08-18 12:25:00,24.8,24.81,24.77,24.78,42144.0,20.612,20.6203,20.5871,20.5954,42144.0
2021-08-18 12:30:00,24.78,24.81,24.77,24.8,64774.0,20.5954,20.6203,20.5871,20.612,64774.0
2021-08-18 12:35:00,24.8,24.81,24.78,24.79,39027.0,20.612,20.6203,20.5954,20.6037,39027.0
2021-08-18 12:40:00,24.78,24.8,24.77,24.8,27837.0,20.5954,20.612,20.5871,20.612,27837.0
2021-08-18 12:45:00,24.8,24.81,24.78,24.8,27497.0,20.612,20.6203,20.5954,20.612,27497.0
2021-08-18 12:50:00,24.8,24.82,24.79,24.8,37061.0,20.612,20.6286,20.6037,20.612,37061.0
2021-08-18 12:55:00,24.8,24.81,24.78,24.8,54067.0,20.612,20.6203,20.5954,20.612,54067.0
2021-08-18 13:00:00,24.79,24.8,24.75,24.77,66819.0,20.6037,20.612,20.5704,20.5871,66819.0
2021-08-18 13:05:00,24.78,24.81,24.78,24.8,44266.0,20.5954,20.6203,20.5954,20.612,44266.0
2021-08-18 13:10:00,24.8,24.82,24.79,24.8,30741.0,20.612,20.6286,20.6037,20.612,30741.0
2021-08-18 13:15:00,24.8,24.81,24.78,24.79,70879.0,20.612,20.6203,20.5954,20.6037,70879.0
2021-08-18 13:20:00,24.79,24.84,24.79,24.83,45118.0,20.6037,20.6452,20.6037,20.6369,45118.0
2021-08-18 13:25:00,24.83,24.85,24.82,24.85,21185.0,20.6369,20.6536,20.6286,20.6536,21185.0
2021-08-18 13:30:00,24.84,24.85,24.82,24.85,39073.0,20.6452,20.6536,20.6286,20.6536,39073.0
2021-08-18 13:35:00,24.85,24.87,24.84,24.86,26026.0,20.6536,20.6702,20.6452,20.6619,26026.0
2021-08-18 13:40:00,24.85,24.87,24.84,24.86,45389.0,20.6536,20.6702,20.6452,20.6619,45389.0
2021-08-18 13:45:00,24.87,24.88,24.85,24.86,36999.0,20.6702,20.6785,20.6536,20.6619,36999.0
2021-08-18 13:50:00,24.86,24.87,24.84,24.85,51095.0,20.6619,20.6702,20.6452,20.6536,51095.0
2021-08-18 13:55:00,24.84,24.85,24.83,24.84,18085.0,20.6452,20.6536,20.6369,20.6452,18085.0
2021-08-18 14:00:00,24.85,24.9,24.83,24.89,45346.0,20.6536,20.6951,20.6369,20.6868,45346.0
2021-08-18 14:05:00,24.9,24.91,24.87,24.88,68504.0,20.6951,20.7034,20.6702,20.6785,68504.0
2021-08-18 14:10:00,24.89,24.91,24.78,24.79,39131.0,20.6868,20.7034,20.5954,20.6037,39131.0
2021-08-18 14:15:00,24.8,24.81,24.77,24.79,74620.0,20.612,20.6203,20.5871,20.6037,74620.0
2021-08-18 14:20:00,24.79,24.8,24.76,24.79,61661.0,20.6037,20.612,20.5788,20.6037,61661.0
2021-08-18 14:25:00,24.79,24.81,24.76,24.78,83408.0,20.6037,20.6203,20.5788,20.5954,83408.0
2021-08-18 14:30:00,24.78,24.82,24.78,24.8,75215.0,20.5954,20.6286,20.5954,20.612,75215.0
2021-08-18 14:35:00,24.81,24.82,24.78,24.79,48980.0,20.6203,20.6286,20.5954,20.6037,48980.0
2021-08-18 14:40:00,24.79,24.79,24.76,24.78,82832.0,20.6037,20.6037,20.5788,20.5954,82832.0
2021-08-18 14:45:00,24.78,24.78,24.76,24.77,74506.0,20.5954,20.5954,20.5788,20.5871,74506.0
2021-08-18 14:50:00,24.76,24.77,24.73,24.75,82313.0,20.5788,20.5871,20.5538,20.5704,82313.0
2021-08-18 14:55:00,24.74,24.76,24.73,24.74,54815.0,20.5621,20.5788,20.5538,20.5621,54815.0
2021-08-18 15:00:00,24.73,24.74,24.71,24.71,103222.0,20.5538,20.5621,20.5372,20.5372,103222.0
2021-08-18 15:05:00,24.72,24.73,24.7,24.71,35885.0,20.5455,20.5538,20.5289,20.5372,35885.0
2021-08-18 15:10:00,24.7,24.74,24.68,24.69,130603.0,20.5289,20.5621,20.5123,20.5206,130603.0
2021-08-18 15:15:00,24.68,24.69,24.66,24.67,146582.0,20.5123,20.5206,20.4956,20.5039,146582.0
2021-08-18 15:20:00,24.67,24.67,24.63,24.64,183875.0,20.5039,20.5039,20.4707,20.479,183875.0
2021-08-18 15:25:00,24.64,24.65,24.6,24.61,253666.0,20.479,20.4873,20.4458,20.4541,253666.0
2021-08-18 15:30:00,24.61,24.61,24.56,24.57,212495.0,20.4541,20.4541,20.4125,20.4208,212495.0
2021-08-18 15:35:00,24.58,24.58,24.5,24.52,410568.0,20.4291,20.4291,20.3627,20.3793,410568.0
2021-08-18 15:40:00,24.52,24.55,24.5,24.51,1129435.0,20.3793,20.4042,20.3627,20.371,1129435.0
2021-08-18 15:45:00,24.51,24.52,24.46,24.47,416965.0,20.371,20.3793,20.3294,20.3377,416965.0
2021-08-18 15:50:00,24.47,24.48,24.39,24.42,1111528.0,20.3377,20.346,20.2712,20.2962,1111528.0
2021-08-18 15:55:00,24.42,24.44,24.34,24.34,1324447.0,20.2962,20.3128,20.2297,20.2297,1324447.0
2021-08-19 09:30:00,23.85,23.93,23.81,23.87,542848.0,19.8224,19.8889,19.7892,19.839,542848.0
2021-08-19 09:35:00,23.88,23.88,23.71,23.78,454146.0,19.8474,19.8474,19.7061,19.7642,454146.0
2021-08-19 09:40:00,23.79,23.81,23.72,23.79,417453.0,19.7726,19.7892,19.7144,19.7726,417453.0
2021-08-19 09:45:00,23.79,23.92,23.76,23.87,362702.0,19.7726,19.8806,19.7476,19.839,362702.0
2021-08-19 09:50:00,23.86,23.87,23.78,23.8,150889.0,19.8307,19.839,19.7642,19.7809,150889.0
2021-08-19 09:55:00,23.81,23.85,23.76,23.81,215467.0,19.7892,19.8224,19.7476,19.7892,215467.0
2021-08-19 10:00:00,23.8,23.84,23.73,23.82,531660.0,19.7809,19.8141,19.7227,19.7975,531660.0
2021-08-19 10:05:00,23.82,23.84,23.78,23.83,198189.0,19.7975,19.8141,19.7642,19.8058,198189.0
2021-08-19 10:10:00,23.84,23.86,23.75,23.78,190434.0,19.8141,19.8307,19.7393,19.7642,190434.0
2021-08-19 10:15:00,23.79,23.86,23.77,23.85,181517.0,19.7726,19.8307,19.7559,19.8224,181517.0
2021-08-19 10:20:00,23.84,23.86,23.74,23.76,251132.0,19.8141,19.8307,19.731,19.7476,251132.0
2021-08-19 10:25:00,23.77,23.77,23.69,23.73,173129.0,19.7559,19.7559,19.6894,19.7227,173129.0
2021-08-19 10:30:00,23.72,23.74,23.64,23.65,261891.0,19.7144,19.731,19.6479,19.6562,261891.0
2021-08-19 10:35:00,23.64,23.68,23.61,23.63,144831.0,19.6479,19.6811,19.623,19.6396,144831.0
2021-08-19 10:40:00,23.63,23.64,23.59,23.6,123028.0,19.6396,19.6479,19.6063,19.6146,123028.0
2021-08-19 10:45:00,23.6,23.63,23.57,23.58,166315.0,19.6146,19.6396,19.5897,19.598,166315.0
2021-08-19 10:50:00,23.58,23.62,23.54,23.62,162783.0,19.598,19.6313,19.5648,19.6313,162783.0
2021-08-19 10:55:00,23.62,23.69,23.56,23.68,149896.0,19.6313,19.6894,19.5814,19.6811,149896.0
2021-08-19 11:00:00,23.68,23.69,23.61,23.66,124140.0,19.6811,19.6894,19.623,19.6645,124140.0
2021-08-19 11:05:00,23.66,23.67,23.61,23.65,239691.0,19.6645,19.6728,19.623,19.6562,239691.0
2021-08-19 11:10:00,23.66,23.66,23.55,23.56,1082952.0,19.6645,19.6645,19.5731,19.5814,1082952.0
2021-08-19 11:15:00,23.57,23.62,23.53,23.62,324058.0,19.5897,19.6313,19.5565,19.6313,324058.0
2021-08-19 11:20:00,23.61,23.63,23.59,23.63,131300.0,19.623,19.6396,19.6063,19.6396,131300.0
2021-08-19 11:25:00,23.62,23.62,23.56,23.62,167582.0,19.6313,19.6313,19.5814,19.6313,167582.0
2021-08-19 11:30:00,23.62,23.68,23.6,23.63,220251.0,19.6313,19.6811,19.6146,19.6396,220251.0
2021-08-19 11:35:00,23.63,23.64,23.59,23.62,120011.0,19.6396,19.6479,19.6063,19.6313,120011.0
2021-08-19 11:40:00,23.62,23.69,23.62,23.68,64544.0,19.6313,19.6894,19.6313,19.6811,64544.0
2021-08-19 11:45:00,23.67,23.74,23.67,23.72,272271.0,19.6728,19.731,19.6728,19.7144,272271.0
2021-08-19 11:50:00,23.73,23.74,23.7,23.74,104262.0,19.7227,19.731,19.6978,19.731,104262.0
2021-08-19 11:55:00,23.74,23.78,23.73,23.74,169021.0,19.731,19.7642,19.7227,19.731,169021.0
2021-08-19 12:00:00,23.74,23.75,23.69,23.7,135083.0,19.731,19.7393,19.6894,19.6978,135083.0
2021-08-19 12:05:00,23.7,23.7,23.63,23.64,166794.0,19.6978,19.6978,19.6396,19.6479,166794.0
2021-08-19 12:10:00,23.64,23.67,23.62,23.64,170562.0,19.6479,19.6728,19.6313,19.6479,170562.0
2021-08-19 12:15:00,23.64,23.64,23.59,23.61,88843.0,19.6479,19.6479,19.6063,19.623,88843.0
2021-08-19 12:20:00,23.61,23.62,23.58,23.59,165681.0,19.623,19.6313,19.598,19.6063,165681.0
2021-08-19 12:25:00,23.6,23.62,23.57,23.59,220882.0,19.6146,19.6313,19.5897,19.6063,220882.0
2021-08-19 12:30:00,23.59,23.6,23.53,23.58,162237.0,19.6063,19.6146,19.5565,19.598,162237.0
2021-08-19 12:35:00,23.58,23.61,23.55,23.59,126108.0,19.598,19.623,19.5731,19.6063,126108.0
2021-08-19 12:40:00,23.59,23.6,23.54,23.54,258061.0,19.6063,19.6146,19.5648,19.5648,258061.0
2021-08-19 12:45:00,23.55,23.56,23.53,23.54,289256.0,19.5731,19.5814,19.5565,19.5648,289256.0
2021-08-19 12:50:00,23.54,23.59,23.52,23.59,119382.0,19.5648,19.6063,19.5482,19.6063,119382.0
2021-08-19 12:55:00,23.59,23.6,23.56,23.6,75286.0,19.6063,19.6146,19.5814,19.6146,75286.0
2021-08-19 13:00:00,23.6,23.6,23.55,23.56,174086.0,19.6146,19.6146,19.5731,19.5814,174086.0
2021-08-19 13:05:00,23.56,23.58,23.55,23.57,174938.0,19.5814,19.598,19.5731,19.5897,174938.0
2021-08-19 13:10:00,23.57,23.6,23.55,23.59,283557.0,19.5897,19.6146,19.5731,19.6063,283557.0
2021-08-19 13:15:00,23.58,23.6,23.58,23.6,112669.0,19.598,19.6146,19.598,19.6146,112669.0
2021-08-19 13:20:00,23.6,23.61,23.57,23.6,145977.0,19.6146,19.623,19.5897,19.6146,145977.0
2021-08-19 13:25:00,23.6,23.6,23.57,23.57,59957.0,19.6146,19.6146,19.5897,19.5897,59957.0
2021-08-19 13:30:00,23.58,23.58,23.54,23.57,49301.0,19.598,19.598,19.5648,19.5897,49301.0
2021-08-19 13:35:00,23.58,23.6,23.55,23.59,44604.0,19.598,19.6146,19.5731,19.6063,44604.0
2021-08-19 13:40:00,23.59,23.65,23.58,23.65,108955.0,19.6063,19.6562,19.598,19.6562,108955.0
2021-08-19 13:45:00,23.65,23.66,23.6,23.63,51560.0,19.6562,19.6645,19.6146,19.6396,51560.0
2021-08-19 13:50:00,23.62,23.63,23.58,23.6,39885.0,19.6313,19.6396,19.598,19.6146,39885.0
2021-08-19 13:55:00,23.59,23.59,23.53,23.54,55524.0,19.6063,19.6063,19.5565,19.5648,55524.0
2021-08-19 14:00:00,23.54,23.56,23.5,23.51,110182.0,19.5648,19.5814,19.5315,19.5398,110182.0
2021-08-19 14:05:00,23.51,23.53,23.5,23.52,60193.0,19.5398,19.5565,19.5315,19.5482,60193.0
2021-08-19 14:10:00,23.52,23.57,23.48,23.54,142512.0,19.5482,19.5897,19.5149,19.5648,142512.0
2021-08-19 14:15:00,23.54,23.55,23.51,23.52,43410.0,19.5648,19.5731,19.5398,19.5482,43410.0
2021-08-19 14:20:00,23.52,23.53,23.5,23.52,46625.0,19.5482,19.5565,19.5315,19.5482,46625.0
2021-08-19 14:25:00,23.53,23.53,23.46,23.46,141613.0,19.5565,19.5565,19.4983,19.4983,141613.0
2021-08-19 14:30:00,23.46,23.49,23.42,23.48,182100.0,19.4983,19.5232,19.465,19.5149,182100.0
2021-08-19 14:35:00,23.48,23.5,23.46,23.46,119097.0,19.5149,19.5315,19.4983,19.4983,119097.0
2021-08-19 14:40:00,23.46,23.47,23.39,23.42,371465.0,19.4983,19.5066,19.4401,19.465,371465.0
2021-08-19 14:45:00,23.42,23.46,23.4,23.45,81639.0,19.465,19.4983,19.4484,19.49,81639.0
2021-08-19 14:50:00,23.45,23.47,23.41,23.46,115633.0,19.49,19.5066,19.4567,19.4983,115633.0
2021-08-19 14:55:00,23.46,23.48,23.45,23.46,84186.0,19.4983,19.5149,19.49,19.4983,84186.0
2021-08-19 15:00:00,23.46,23.53,23.45,23.53,76979.0,19.4983,19.5565,19.49,19.5565,76979.0
2021-08-19 15:05:00,23.53,23.58,23.52,23.57,122228.0,19.5565,19.598,19.5482,19.5897,122228.0
2021-08-19 15:10:00,23.57,23.59,23.55,23.57,102030.0,19.5897,19.6063,19.5731,19.5897,102030.0
2021-08-19 15:15:00,23.57,23.59,23.55,23.57,285326.0,19.5897,19.6063,19.5731,19.5897,285326.0
2021-08-19 15:20:00,23.57,23.62,23.56,23.62,220316.0,19.5897,19.6313,19.5814,19.6313,220316.0
2021-08-19 15:25:00,23.62,23.62,23.59,23.6,286823.0,19.6313,19.6313,19.6063,19.6146,286823.0
2021-08-19 15:30:00,23.6,23.61,23.57,23.59,393028.0,19.6146,19.623,19.5897,19.6063,393028.0
2021-08-19 15:35:00,23.6,23.6,23.54,23.55,283070.0,19.6146,19.6146,19.5648,19.5731,283070.0
2021-08-19 15:40:00,23.55,23.56,23.51,23.53,230959.0,19.5731,19.5814,19.5398,19.5565,230959.0
2021-08-19 15:45:00,23.53,23.56,23.5,23.54,267866.0,19.5565,19.5814,19.5315,19.5648,267866.0
2021-08-19 15:50:00,23.53,23.56,23.51,23.54,519046.0,19.5565,19.5814,19.5398,19.5648,519046.0
2021-08-19 15:55:00,23.54,23.58,23.51,23.57,650887.0,19.5648,19.598,19.5398,19.5897,650887.0
2021-08-20 09:30:00,23.49,23.57,23.4,23.51,712263.0,19.5232,19.5897,19.4484,19.5398,712263.0
2021-08-20 09:35:00,23.52,23.6,23.5,23.55,349061.0,19.5482,19.6146,19.5315,19.5731,349061.0
2021-08-20 09:40:00,23.55,23.56,23.49,23.53,467860.0,19.5731,19.5814,19.5232,19.5565,467860.0
2021-08-20 09:45:00,23.53,23.61,23.53,23.56,451299.0,19.5565,19.623,19.5565,19.5814,451299.0
2021-08-20 09:50:00,23.56,23.57,23.51,23.53,262930.0,19.5814,19.5897,19.5398,19.5565,262930.0
2021-08-20 09:55:00,23.51,23.56,23.5,23.54,161907.0,19.5398,19.5814,19.5315,19.5648,161907.0
2021-08-20 10:00:00,23.53,23.56,23.5,23.51,230606.0,19.5565,19.5814,19.5315,19.5398,230606.0
2021-08-20 10:05:00,23.51,23.51,23.43,23.46,385731.0,19.5398,19.5398,19.4733,19.4983,385731.0
2021-08-20 10:10:00,23.46,23.46,23.4,23.43,321722.0,19.4983,19.4983,19.4484,19.4733,321722.0
2021-08-20 10:15:00,23.43,23.48,23.4,23.46,286468.0,19.4733,19.5149,19.4484,19.4983,286468.0
2021-08-20 10:20:00,23.46,23.53,23.45,23.49,306284.0,19.4983,19.5565,19.49,19.5232,306284.0
2021-08-20 10:25:00,23.49,23.5,23.46,23.47,242982.0,19.5232,19.5315,19.4983,19.5066,242982.0
2021-08-20 10:30:00,23.48,23.55,23.46,23.53,275015.0,19.5149,19.5731,19.4983,19.5565,275015.0
2021-08-20 10:35:00,23.53,23.54,23.46,23.48,430314.0,19.5565,19.5648,19.4983,19.5149,430314.0
2021-08-20 10:40:00,23.48,23.48,23.41,23.42,228377.0,19.5149,19.5149,19.4567,19.465,228377.0
2021-08-20 10:45:00,23.42,23.42,23.39,23.41,273956.0,19.465,19.465,19.4401,19.4567,273956.0
2021-08-20 10:50:00,23.4,23.42,23.39,23.4,246465.0,19.4484,19.465,19.4401,19.4484,246465.0
2021-08-20 10:55:00,23.4,23.47,23.38,23.46,165949.0,19.4484,19.5066,19.4318,19.4983,165949.0
2021-08-20 11:00:00,23.46,23.5,23.45,23.47,217436.0,19.4983,19.5315,19.49,19.5066,217436.0
2021-08-20 11:05:00,23.47,23.5,23.46,23.5,171698.0,19.5066,19.5315,19.4983,19.5315,171698.0
2021-08-20 11:10:00,23.5,23.52,23.49,23.52,177523.0,19.5315,19.5482,19.5232,19.5482,177523.0
2021-08-20 11:15:00,23.52,23.56,23.51,23.54,200474.0,19.5482,19.5814,19.5398,19.5648,200474.0
2021-08-20 11:20:00,23.54,23.55,23.52,23.54,233685.0,19.5648,19.5731,19.5482,19.5648,233685.0
2021-08-20 11:25:00,23.54,23.55,23.49,23.5,142645.0,19.5648,19.5731,19.5232,19.5315,142645.0
2021-08-20 11:30:00,23.51,23.55,23.5,23.53,171695.0,19.5398,19.5731,19.5315,19.5565,171695.0
2021-08-20 11:35:00,23.53,23.55,23.47,23.48,182914.0,19.5565,19.5731,19.5066,19.5149,182914.0
2021-08-20 11:40:00,23.48,23.5,23.47,23.49,73361.0,19.5149,19.5315,19.5066,19.5232,73361.0
2021-08-20 11:45:00,23.5,23.51,23.48,23.49,82174.0,19.5315,19.5398,19.5149,19.5232,82174.0
2021-08-20 11:50:00,23.49,23.52,23.48,23.5,54953.0,19.5232,19.5482,19.5149,19.5315,54953.0
2021-08-20 11:55:00,23.5,23.58,23.49,23.57,209786.0,19.5315,19.598,19.5232,19.5897,209786.0
2021-08-20 12:00:00,23.58,23.61,23.56,23.6,211233.0,19.598,19.623,19.5814,19.6146,211233.0
2021-08-20 12:05:00,23.61,23.64,23.56,23.57,209977.0,19.623,19.6479,19.5814,19.5897,209977.0
2021-08-20 12:10:00,23.56,23.58,23.55,23.55,98930.0,19.5814,19.598,19.5731,19.5731,98930.0
2021-08-20 12:15:00,23.55,23.56,23.5,23.5,32659.0,19.5731,19.5814,19.5315,19.5315,32659.0
2021-08-20 12:20:00,23.5,23.51,23.49,23.51,45103.0,19.5315,19.5398,19.5232,19.5398,45103.0
2021-08-20 12:25:00,23.51,23.55,23.5,23.54,80115.0,19.5398,19.5731,19.5315,19.5648,80115.0
2021-08-20 12:30:00,23.54,23.55,23.53,23.53,52952.0,19.5648,19.5731,19.5565,19.5565,52952.0
2021-08-20 12:35:00,23.53,23.55,23.52,23.54,56258.0,19.5565,19.5731,19.5482,19.5648,56258.0
2021-08-20 12:40:00,23.53,23.55,23.52,23.53,57481.0,19.5565,19.5731,19.5482,19.5565,57481.0
2021-08-20 12:45:00,23.54,23.59,23.53,23.58,72464.0,19.5648,19.6063,19.5565,19.598,72464.0
2021-08-20 12:50:00,23.58,23.59,23.55,23.56,84279.0,19.598,19.6063,19.5731,19.5814,84279.0
2021-08-20 12:55:00,23.56,23.56,23.51,23.51,146182.0,19.5814,19.5814,19.5398,19.5398,146182.0
2021-08-20 13:00:00,23.52,23.55,23.51,23.54,80583.0,19.5482,19.5731,19.5398,19.5648,80583.0
2021-08-20 13:05:00,23.55,23.55,23.51,23.54,51754.0,19.5731,19.5731,19.5398,19.5648,51754.0
2021-08-20 13:10:00,23.54,23.56,23.52,23.53,75228.0,19.5648,19.5814,19.5482,19.5565,75228.0
2021-08-20 13:15:00,23.53,23.56,23.52,23.53,128708.0,19.5565,19.5814,19.5482,19.5565,128708.0
2021-08-20 13:20:00,23.53,23.55,23.51,23.51,81887.0,19.5565,19.5731,19.5398,19.5398,81887.0
2021-08-20 13:25:00,23.51,23.53,23.49,23.51,109765.0,19.5398,19.5565,19.5232,19.5398,109765.0
2021-08-20 13:30:00,23.51,23.54,23.49,23.53,104698.0,19.5398,19.5648,19.5232,19.5565,104698.0
2021-08-20 13:35:00,23.52,23.54,23.5,23.52,82405.0,19.5482,19.5648,19.5315,19.5482,82405.0
2021-08-20 13:40:00,23.52,23.54,23.5,23.52,166909.0,19.5482,19.5648,19.5315,19.5482,166909.0
2021-08-20 13:45:00,23.53,23.57,23.52,23.55,239356.0,19.5565,19.5897,19.5482,19.5731,239356.0
2021-08-20 13:50:00,23.55,23.57,23.54,23.55,116928.0,19.5731,19.5897,19.5648,19.5731,116928.0
2021-08-20 13:55:00,23.55,23.57,23.51,23.51,89723.0,19.5731,19.5897,19.5398,19.5398,89723.0
2021-08-20 14:00:00,23.52,23.59,23.51,23.59,147039.0,19.5482,19.6063,19.5398,19.6063,147039.0
2021-08-20 14:05:00,23.59,23.6,23.56,23.57,103959.0,19.6063,19.6146,19.5814,19.5897,103959.0
2021-08-20 14:10:00,23.57,23.59,23.56,23.59,56531.0,19.5897,19.6063,19.5814,19.6063,56531.0
2021-08-20 14:15:00,23.58,23.62,23.57,23.6,68581.0,19.598,19.6313,19.5897,19.6146,68581.0
2021-08-20 14:20:00,23.59,23.6,23.54,23.56,120496.0,19.6063,19.6146,19.5648,19.5814,120496.0
2021-08-20 14:25:00,23.56,23.59,23.55,23.57,102820.0,19.5814,19.6063,19.5731,19.5897,102820.0
2021-08-20 14:30:00,23.57,23.58,23.55,23.55,33473.0,19.5897,19.598,19.5731,19.5731,33473.0
2021-08-20 14:35:00,23.55,23.56,23.52,23.53,115826.0,19.5731,19.5814,19.5482,19.5565,115826.0
2021-08-20 14:40:00,23.52,23.55,23.52,23.53,51014.0,19.5482,19.5731,19.5482,19.5565,51014.0
2021-08-20 14:45:00,23.53,23.55,23.49,23.51,100047.0,19.5565,19.5731,19.5232,19.5398,100047.0
2021-08-20 14:50:00,23.51,23.53,23.5,23.51,44562.0,19.5398,19.5565,19.5315,19.5398,44562.0
2021-08-20 14:55:00,23.51,23.53,23.51,23.51,35357.0,19.5398,19.5565,19.5398,19.5398,35357.0
2021-08-20 15:00:00,23.51,23.56,23.51,23.53,81395.0,19.5398,19.5814,19.5398,19.5565,81395.0
2021-08-20 15:05:00,23.53,23.55,23.52,23.54,69582.0,19.5565,19.5731,19.5482,19.5648,69582.0
2021-08-20 15:10:00,23.53,23.57,23.53,23.56,72961.0,19.5565,19.5897,19.5565,19.5814,72961.0
2021-08-20 15:15:00,23.55,23.58,23.55,23.55,52424.0,19.5731,19.598,19.5731,19.5731,52424.0
2021-08-20 15:20:00,23.55,23.59,23.54,23.58,179708.0,19.5731,19.6063,19.5648,19.598,179708.0
2021-08-20 15:25:00,23.58,23.61,23.57,23.61,127254.0,19.598,19.623,19.5897,19.623,127254.0
2021-08-20 15:30:00,23.61,23.63,23.58,23.62,91301.0,19.623,19.6396,19.598,19.6313,91301.0
2021-08-20 15:35:00,23.63,23.63,23.59,23.6,119677.0,19.6396,19.6396,19.6063,19.6146,119677.0
2021-08-20 15:40:00,23.6,23.62,23.59,23.62,148020.0,19.6146,19.6313,19.6063,19.6313,148020.0
2021-08-20 15:45:00,23.61,23.64,23.61,23.63,213673.0,19.623,19.6479,19.623,19.6396,213673.0
2021-08-20 15:50:00,23.63,23.63,23.6,23.63,248689.0,19.6396,19.6396,19.6146,19.6396,248689.0
2021-08-20 15:55:00,23.63,23.66,23.61,23.65,470677.0,19.6396,19.6645,19.623,19.6562,470677.0
2021-08-23 09:30:00,24.2,24.36,24.18,24.28,411177.0,20.1133,20.2463,20.0967,20.1798,411177.0
2021-08-23 09:35:00,24.29,24.36,24.25,24.26,253076.0,20.1881,20.2463,20.1549,20.1632,253076.0
2021-08-23 09:40:00,24.27,24.31,24.24,24.28,202537.0,20.1715,20.2047,20.1466,20.1798,202537.0
2021-08-23 09:45:00,24.28,24.33,24.23,24.32,342556.0,20.1798,20.2214,20.1383,20.2131,342556.0
2021-08-23 09:50:00,24.33,24.42,24.32,24.42,218381.0,20.2214,20.2962,20.2131,20.2962,218381.0
2021-08-23 09:55:00,24.42,24.45,24.4,24.41,137797.0,20.2962,20.3211,20.2795,20.2879,137797.0
2021-08-23 10:00:00,24.41,24.46,24.39,24.39,258600.0,20.2879,20.3294,20.2712,20.2712,258600.0
2021-08-23 10:05:00,24.39,24.42,24.31,24.32,232738.0,20.2712,20.2962,20.2047,20.2131,232738.0
2021-08-23 10:10:00,24.33,24.41,24.32,24.4,133749.0,20.2214,20.2879,20.2131,20.2795,133749.0
2021-08-23 10:15:00,24.41,24.43,24.37,24.38,128221.0,20.2879,20.3045,20.2546,20.2629,128221.0
2021-08-23 10:20:00,24.38,24.41,24.36,24.39,114779.0,20.2629,20.2879,20.2463,20.2712,114779.0
2021-08-23 10:25:00,24.39,24.41,24.35,24.38,126978.0,20.2712,20.2879,20.238,20.2629,126978.0
2021-08-23 10:30:00,24.38,24.39,24.34,24.37,200738.0,20.2629,20.2712,20.2297,20.2546,200738.0
2021-08-23 10:35:00,24.36,24.4,24.36,24.38,108882.0,20.2463,20.2795,20.2463,20.2629,108882.0
2021-08-23 10:40:00,24.39,24.41,24.32,24.35,236682.0,20.2712,20.2879,20.2131,20.238,236682.0
2021-08-23 10:45:00,24.35,24.42,24.34,24.41,197322.0,20.238,20.2962,20.2297,20.2879,197322.0
2021-08-23 10:50:00,24.42,24.47,24.41,24.46,189533.0,20.2962,20.3377,20.2879,20.3294,189533.0
2021-08-23 10:55:00,24.47,24.5,24.46,24.48,222294.0,20.3377,20.3627,20.3294,20.346,222294.0
2021-08-23 11:00:00,24.48,24.51,24.44,24.46,254030.0,20.346,20.371,20.3128,20.3294,254030.0
2021-08-23 11:05:00,24.46,24.48,24.37,24.38,85928.0,20.3294,20.346,20.2546,20.2629,85928.0
2021-08-23 11:10:00,24.39,24.42,24.38,24.38,77371.0,20.2712,20.2962,20.2629,20.2629,77371.0
2021-08-23 11:15:00,24.39,24.41,24.37,24.37,106369.0,20.2712,20.2879,20.2546,20.2546,106369.0
2021-08-23 11:20:00,24.37,24.43,24.37,24.43,102206.0,20.2546,20.3045,20.2546,20.3045,102206.0
2021-08-23 11:25:00,24.42,24.42,24.37,24.39,85204.0,20.2962,20.2962,20.2546,20.2712,85204.0
2021-08-23 11:30:00,24.39,24.39,24.32,24.32,77946.0,20.2712,20.2712,20.2131,20.2131,77946.0
2021-08-23 11:35:00,24.33,24.33,24.3,24.31,92155.0,20.2214,20.2214,20.1964,20.2047,92155.0
2021-08-23 11:40:00,24.31,24.33,24.29,24.31,52213.0,20.2047,20.2214,20.1881,20.2047,52213.0
2021-08-23 11:45:00,24.32,24.35,24.31,24.35,63309.0,20.2131,20.238,20.2047,20.238,63309.0
2021-08-23 11:50:00,24.34,24.36,24.33,24.36,20364.0,20.2297,20.2463,20.2214,20.2463,20364.0
2021-08-23 11:55:00,24.36,24.36,24.32,24.33,87503.0,20.2463,20.2463,20.2131,20.2214,87503.0
2021-08-23 12:00:00,24.33,24.39,24.33,24.39,43630.0,20.2214,20.2712,20.2214,20.2712,43630.0
2021-08-23 12:05:00,24.39,24.4,24.38,24.39,39858.0,20.2712,20.2795,20.2629,20.2712,39858.0
2021-08-23 12:10:00,24.39,24.4,24.35,24.36,53748.0,20.2712,20.2795,20.238,20.2463,53748.0
2021-08-23 12:15:00,24.37,24.39,24.35,24.39,28579.0,20.2546,20.2712,20.238,20.2712,28579.0
2021-08-23 12:20:00,24.39,24.39,24.35,24.36,42229.0,20.2712,20.2712,20.238,20.2463,42229.0
2021-08-23 12:25:00,24.36,24.36,24.34,24.36,58545.0,20.2463,20.2463,20.2297,20.2463,58545.0
2021-08-23 12:30:00,24.36,24.36,24.33,24.35,17083.0,20.2463,20.2463,20.2214,20.238,17083.0
2021-08-23 12:35:00,24.36,24.38,24.34,24.37,39208.0,20.2463,20.2629,20.2297,20.2546,39208.0
2021-08-23 12:40:00,24.37,24.39,24.35,24.36,83299.0,20.2546,20.2712,20.238,20.2463,83299.0
2021-08-23 12:45:00,24.36,24.37,24.33,24.34,48807.0,20.2463,20.2546,20.2214,20.2297,48807.0
2021-08-23 12:50:00,24.34,24.36,24.34,24.35,20504.0,20.2297,20.2463,20.2297,20.238,20504.0
2021-08-23 12:55:00,24.35,24.36,24.33,24.35,24828.0,20.238,20.2463,20.2214,20.238,24828.0
2021-08-23 13:00:00,24.35,24.35,24.32,24.33,55756.0,20.238,20.238,20.2131,20.2214,55756.0
2021-08-23 13:05:00,24.33,24.34,24.31,24.33,75421.0,20.2214,20.2297,20.2047,20.2214,75421.0
2021-08-23 13:10:00,24.33,24.35,24.32,24.35,30951.0,20.2214,20.238,20.2131,20.238,30951.0
2021-08-23 13:15:00,24.35,24.35,24.33,24.34,14729.0,20.238,20.238,20.2214,20.2297,14729.0
2021-08-23 13:20:00,24.34,24.35,24.32,24.35,30105.0,20.2297,20.238,20.2131,20.238,30105.0
2021-08-23 13:25:00,24.35,24.36,24.33,24.36,59575.0,20.238,20.2463,20.2214,20.2463,59575.0
2021-08-23 13:30:00,24.36,24.37,24.35,24.35,26241.0,20.2463,20.2546,20.238,20.238,26241.0
2021-08-23 13:35:00,24.35,24.36,24.3,24.3,48969.0,20.238,20.2463,20.1964,20.1964,48969.0
2021-08-23 13:40:00,24.31,24.34,24.3,24.34,47959.0,20.2047,20.2297,20.1964,20.2297,47959.0
2021-08-23 13:45:00,24.34,24.34,24.31,24.34,74597.0,20.2297,20.2297,20.2047,20.2297,74597.0
2021-08-23 13:50:00,24.34,24.34,24.32,24.33,16075.0,20.2297,20.2297,20.2131,20.2214,16075.0
2021-08-23 13:55:00,24.33,24.35,24.32,24.35,35125.0,20.2214,20.238,20.2131,20.238,35125.0
2021-08-23 14:00:00,24.35,24.37,24.34,24.37,38486.0,20.238,20.2546,20.2297,20.2546,38486.0
2021-08-23 14:05:00,24.37,24.38,24.36,24.37,35861.0,20.2546,20.2629,20.2463,20.2546,35861.0
2021-08-23 14:10:00,24.37,24.37,24.34,24.37,44162.0,20.2546,20.2546,20.2297,20.2546,44162.0
2021-08-23 14:15:00,24.36,24.36,24.34,24.35,11604.0,20.2463,20.2463,20.2297,20.238,11604.0
2021-08-23 14:20:00,24.35,24.38,24.34,24.38,35868.0,20.238,20.2629,20.2297,20.2629,35868.0
2021-08-23 14:25:00,24.37,24.39,24.36,24.37,39477.0,20.2546,20.2712,20.2463,20.2546,39477.0
2021-08-23 14:30:00,24.37,24.39,24.36,24.39,63222.0,20.2546,20.2712,20.2463,20.2712,63222.0
2021-08-23 14:35:00,24.38,24.4,24.37,24.39,47821.0,20.2629,20.2795,20.2546,20.2712,47821.0
2021-08-23 14:40:00,24.39,24.4,24.37,24.38,55781.0,20.2712,20.2795,20.2546,20.2629,55781.0
2021-08-23 14:45:00,24.38,24.4,24.36,24.37,70432.0,20.2629,20.2795,20.2463,20.2546,70432.0
2021-08-23 14:50:00,24.36,24.37,24.36,24.37,20084.0,20.2463,20.2546,20.2463,20.2546,20084.0
2021-08-23 14:55:00,24.36,24.37,24.34,24.36,59083.0,20.2463,20.2546,20.2297,20.2463,59083.0
2021-08-23 15:00:00,24.36,24.36,24.33,24.34,75478.0,20.2463,20.2463,20.2214,20.2297,75478.0
2021-08-23 15:05:00,24.34,24.35,24.31,24.34,108653.0,20.2297,20.238,20.2047,20.2297,108653.0
2021-08-23 15:10:00,24.33,24.36,24.33,24.36,59127.0,20.2214,20.2463,20.2214,20.2463,59127.0
2021-08-23 15:15:00,24.36,24.36,24.33,24.35,65772.0,20.2463,20.2463,20.2214,20.238,65772.0
2021-08-23 15:20:00,24.35,24.37,24.34,24.35,65167.0,20.238,20.2546,20.2297,20.238,65167.0
2021-08-23 15:25:00,24.35,24.37,24.34,24.37,68527.0,20.238,20.2546,20.2297,20.2546,68527.0
2021-08-23 15:30:00,24.37,24.4,24.36,24.39,151349.0,20.2546,20.2795,20.2463,20.2712,151349.0
2021-08-23 15:35:00,24.39,24.39,24.36,24.37,165123.0,20.2712,20.2712,20.2463,20.2546,165123.0
2021-08-23 15:40:00,24.37,24.41,24.35,24.41,358199.0,20.2546,20.2879,20.238,20.2879,358199.0
2021-08-23 15:45:00,24.41,24.44,24.4,24.44,265112.0,20.2879,20.3128,20.2795,20.3128,265112.0
2021-08-23 15:50:00,24.44,24.44,24.41,24.44,303989.0,20.3128,20.3128,20.2879,20.3128,303989.0
2021-08-23 15:55:00,24.44,24.44,24.39,24.41,918732.0,20.3128,20.3128,20.2712,20.2879,918732.0
2021-08-24 09:30:00,24.48,24.58,24.45,24.46,586842.0,20.346,20.4291,20.3211,20.3294,586842.0
2021-08-24 09:35:00,24.47,24.65,24.46,24.64,207073.0,20.3377,20.4873,20.3294,20.479,207073.0
2021-08-24 09:40:00,24.65,24.69,24.63,24.63,126214.0,20.4873,20.5206,20.4707,20.4707,126214.0
2021-08-24 09:45:00,24.64,24.7,24.62,24.69,105883.0,20.479,20.5289,20.4624,20.5206,105883.0
2021-08-24 09:50:00,24.7,24.75,24.68,24.71,129279.0,20.5289,20.5704,20.5123,20.5372,129279.0
2021-08-24 09:55:00,24.71,24.76,24.68,24.75,115010.0,20.5372,20.5788,20.5123,20.5704,115010.0
2021-08-24 10:00:00,24.75,24.76,24.66,24.66,157484.0,20.5704,20.5788,20.4956,20.4956,157484.0
2021-08-24 10:05:00,24.66,24.66,24.6,24.61,164825.0,20.4956,20.4956,20.4458,20.4541,164825.0
2021-08-24 10:10:00,24.6,24.65,24.59,24.63,117562.0,20.4458,20.4873,20.4375,20.4707,117562.0
2021-08-24 10:15:00,24.62,24.65,24.58,24.61,114106.0,20.4624,20.4873,20.4291,20.4541,114106.0
2021-08-24 10:20:00,24.61,24.62,24.55,24.56,97360.0,20.4541,20.4624,20.4042,20.4125,97360.0
2021-08-24 10:25:00,24.55,24.65,24.55,24.65,79803.0,20.4042,20.4873,20.4042,20.4873,79803.0
2021-08-24 10:30:00,24.65,24.66,24.61,24.65,121614.0,20.4873,20.4956,20.4541,20.4873,121614.0
2021-08-24 10:35:00,24.65,24.68,24.62,24.64,140768.0,20.4873,20.5123,20.4624,20.479,140768.0
2021-08-24 10:40:00,24.64,24.67,24.61,24.64,123983.0,20.479,20.5039,20.4541,20.479,123983.0
2021-08-24 10:45:00,24.65,24.67,24.63,24.64,88478.0,20.4873,20.5039,20.4707,20.479,88478.0
2021-08-24 10:50:00,24.65,24.7,24.63,24.69,88913.0,20.4873,20.5289,20.4707,20.5206,88913.0
2021-08-24 10:55:00,24.68,24.69,24.65,24.68,74212.0,20.5123,20.5206,20.4873,20.5123,74212.0
2021-08-24 11:00:00,24.69,24.74,24.68,24.73,110817.0,20.5206,20.5621,20.5123,20.5538,110817.0
2021-08-24 11:05:00,24.73,24.74,24.7,24.71,90443.0,20.5538,20.5621,20.5289,20.5372,90443.0
2021-08-24 11:10:00,24.71,24.73,24.69,24.7,143184.0,20.5372,20.5538,20.5206,20.5289,143184.0
2021-08-24 11:15:00,24.7,24.72,24.66,24.66,98045.0,20.5289,20.5455,20.4956,20.4956,98045.0
2021-08-24 11:20:00,24.67,24.69,24.64,24.64,136665.0,20.5039,20.5206,20.479,20.479,136665.0
2021-08-24 11:25:00,24.64,24.65,24.58,24.6,115016.0,20.479,20.4873,20.4291,20.4458,115016.0
2021-08-24 11:30:00,24.6,24.62,24.57,24.61,177914.0,20.4458,20.4624,20.4208,20.4541,177914.0
2021-08-24 11:35:00,24.62,24.62,24.55,24.56,101702.0,20.4624,20.4624,20.4042,20.4125,101702.0
2021-08-24 11:40:00,24.55,24.58,24.53,24.56,67107.0,20.4042,20.4291,20.3876,20.4125,67107.0
2021-08-24 11:45:00,24.57,24.6,24.56,24.59,47035.0,20.4208,20.4458,20.4125,20.4375,47035.0
2021-08-24 11:50:00,24.59,24.61,24.59,24.61,29913.0,20.4375,20.4541,20.4375,20.4541,29913.0
2021-08-24 11:55:00,24.6,24.6,24.55,24.57,58907.0,20.4458,20.4458,20.4042,20.4208,58907.0
2021-08-24 12:00:00,24.58,24.58,24.55,24.55,42175.0,20.4291,20.4291,20.4042,20.4042,42175.0
2021-08-24 12:05:00,24.55,24.58,24.54,24.56,45998.0,20.4042,20.4291,20.3959,20.4125,45998.0
2021-08-24 12:10:00,24.56,24.58,24.56,24.58,24414.0,20.4125,20.4291,20.4125,20.4291,24414.0
2021-08-24 12:15:00,24.58,24.6,24.56,24.59,35798.0,20.4291,20.4458,20.4125,20.4375,35798.0
2021-08-24 12:20:00,24.59,24.59,24.56,24.57,25303.0,20.4375,20.4375,20.4125,20.4208,25303.0
2021-08-24 12:25:00,24.57,24.59,24.56,24.58,45080.0,20.4208,20.4375,20.4125,20.4291,45080.0
2021-08-24 12:30:00,24.58,24.66,24.58,24.66,58199.0,20.4291,20.4956,20.4291,20.4956,58199.0
2021-08-24 12:35:00,24.66,24.68,24.65,24.67,20371.0,20.4956,20.5123,20.4873,20.5039,20371.0
2021-08-24 12:40:00,24.68,24.73,24.67,24.71,88106.0,20.5123,20.5538,20.5039,20.5372,88106.0
2021-08-24 12:45:00,24.71,24.71,24.69,24.71,47107.0,20.5372,20.5372,20.5206,20.5372,47107.0
2021-08-24 12:50:00,24.7,24.71,24.67,24.67,69466.0,20.5289,20.5372,20.5039,20.5039,69466.0
2021-08-24 12:55:00,24.67,24.69,24.66,24.67,52100.0,20.5039,20.5206,20.4956,20.5039,52100.0
2021-08-24 13:00:00,24.67,24.7,24.67,24.69,34382.0,20.5039,20.5289,20.5039,20.5206,34382.0
2021-08-24 13:05:00,24.7,24.7,24.67,24.67,49736.0,20.5289,20.5289,20.5039,20.5039,49736.0
2021-08-24 13:10:00,24.68,24.7,24.67,24.67,46240.0,20.5123,20.5289,20.5039,20.5039,46240.0
2021-08-24 13:15:00,24.68,24.68,24.65,24.66,37718.0,20.5123,20.5123,20.4873,20.4956,37718.0
2021-08-24 13:20:00,24.65,24.67,24.64,24.66,52165.0,20.4873,20.5039,20.479,20.4956,52165.0
2021-08-24 13:25:00,24.66,24.66,24.62,24.64,38173.0,20.4956,20.4956,20.4624,20.479,38173.0
2021-08-24 13:30:00,24.64,24.65,24.62,24.62,29272.0,20.479,20.4873,20.4624,20.4624,29272.0
2021-08-24 13:35:00,24.63,24.64,24.61,24.63,47067.0,20.4707,20.479,20.4541,20.4707,47067.0
2021-08-24 13:40:00,24.63,24.64,24.63,24.64,54072.0,20.4707,20.479,20.4707,20.479,54072.0
2021-08-24 13:45:00,24.63,24.67,24.63,24.66,47076.0,20.4707,20.5039,20.4707,20.4956,47076.0
2021-08-24 13:50:00,24.65,24.66,24.63,24.66,52913.0,20.4873,20.4956,20.4707,20.4956,52913.0
2021-08-24 13:55:00,24.66,24.67,24.64,24.65,53539.0,20.4956,20.5039,20.479,20.4873,53539.0
2021-08-24 14:00:00,24.65,24.67,24.65,24.67,31832.0,20.4873,20.5039,20.4873,20.5039,31832.0
2021-08-24 14:05:00,24.66,24.68,24.66,24.67,47518.0,20.4956,20.5123,20.4956,20.5039,47518.0
2021-08-24 14:10:00,24.67,24.68,24.66,24.66,18602.0,20.5039,20.5123,20.4956,20.4956,18602.0
2021-08-24 14:15:00,24.66,24.66,24.63,24.65,139248.0,20.4956,20.4956,20.4707,20.4873,139248.0
2021-08-24 14:20:00,24.65,24.66,24.61,24.61,29487.0,20.4873,20.4956,20.4541,20.4541,29487.0
2021-08-24 14:25:00,24.61,24.62,24.59,24.61,63156.0,20.4541,20.4624,20.4375,20.4541,63156.0
2021-08-24 14:30:00,24.61,24.64,24.6,24.64,50036.0,20.4541,20.479,20.4458,20.479,50036.0
2021-08-24 14:35:00,24.63,24.64,24.61,24.62,50595.0,20.4707,20.479,20.4541,20.4624,50595.0
2021-08-24 14:40:00,24.63,24.63,24.61,24.62,37153.0,20.4707,20.4707,20.4541,20.4624,37153.0
2021-08-24 14:45:00,24.62,24.65,24.61,24.64,39987.0,20.4624,20.4873,20.4541,20.479,39987.0
2021-08-24 14:50:00,24.64,24.67,24.64,24.66,35016.0,20.479,20.5039,20.479,20.4956,35016.0
2021-08-24 14:55:00,24.66,24.67,24.63,24.65,48794.0,20.4956,20.5039,20.4707,20.4873,48794.0
2021-08-24 15:00:00,24.64,24.68,24.64,24.68,67055.0,20.479,20.5123,20.479,20.5123,67055.0
2021-08-24 15:05:00,24.68,24.68,24.64,24.64,56013.0,20.5123,20.5123,20.479,20.479,56013.0
2021-08-24 15:10:00,24.64,24.68,24.64,24.68,78336.0,20.479,20.5123,20.479,20.5123,78336.0
2021-08-24 15:15:00,24.68,24.72,24.67,24.71,56681.0,20.5123,20.5455,20.5039,20.5372,56681.0
2021-08-24 15:20:00,24.71,24.72,24.66,24.67,104899.0,20.5372,20.5455,20.4956,20.5039,104899.0
2021-08-24 15:25:00,24.66,24.68,24.65,24.67,82789.0,20.4956,20.5123,20.4873,20.5039,82789.0
2021-08-24 15:30:00,24.66,24.66,24.63,24.66,97929.0,20.4956,20.4956,20.4707,20.4956,97929.0
2021-08-24 15:35:00,24.65,24.66,24.61,24.62,134771.0,20.4873,20.4956,20.4541,20.4624,134771.0
2021-08-24 15:40:00,24.62,24.65,24.62,24.64,237523.0,20.4624,20.4873,20.4624,20.479,237523.0
2021-08-24 15:45:00,24.64,24.66,24.62,24.62,154224.0,20.479,20.4956,20.4624,20.4624,154224.0
2021-08-24 15:50:00,24.62,24.64,24.61,24.62,202792.0,20.4624,20.479,20.4541,20.4624,202792.0
2021-08-24 15:55:00,24.62,24.66,24.61,24.66,345334.0,20.4624,20.4956,20.4541,20.4956,345334.0
2021-08-25 09:30:00,24.55,24.59,24.44,24.46,254711.0,20.4042,20.4375,20.3128,20.3294,254711.0
2021-08-25 09:35:00,24.46,24.53,24.46,24.51,86988.0,20.3294,20.3876,20.3294,20.371,86988.0
2021-08-25 09:40:00,24.52,24.54,24.48,24.53,108375.0,20.3793,20.3959,20.346,20.3876,108375.0
2021-08-25 09:45:00,24.53,24.54,24.49,24.5,116887.0,20.3876,20.3959,20.3543,20.3627,116887.0
2021-08-25 09:50:00,24.51,24.57,24.47,24.56,109819.0,20.371,20.4208,20.3377,20.4125,109819.0
2021-08-25 09:55:00,24.56,24.6,24.55,24.59,97208.0,20.4125,20.4458,20.4042,20.4375,97208.0
2021-08-25 10:00:00,24.59,24.6,24.52,24.54,174336.0,20.4375,20.4458,20.3793,20.3959,174336.0
2021-08-25 10:05:00,24.53,24.54,24.49,24.5,109964.0,20.3876,20.3959,20.3543,20.3627,109964.0
2021-08-25 10:10:00,24.51,24.53,24.49,24.53,66328.0,20.371,20.3876,20.3543,20.3876,66328.0
2021-08-25 10:15:00,24.53,24.53,24.48,24.5,70475.0,20.3876,20.3876,20.346,20.3627,70475.0
2021-08-25 10:20:00,24.49,24.5,24.46,24.47,165245.0,20.3543,20.3627,20.3294,20.3377,165245.0
2021-08-25 10:25:00,24.48,24.5,24.46,24.5,75663.0,20.346,20.3627,20.3294,20.3627,75663.0
2021-08-25 10:30:00,24.49,24.56,24.48,24.53,93825.0,20.3543,20.4125,20.346,20.3876,93825.0
2021-08-25 10:35:00,24.52,24.58,24.5,24.57,98801.0,20.3793,20.4291,20.3627,20.4208,98801.0
2021-08-25 10:40:00,24.57,24.6,24.56,24.59,101790.0,20.4208,20.4458,20.4125,20.4375,101790.0
2021-08-25 10:45:00,24.59,24.6,24.56,24.59,98742.0,20.4375,20.4458,20.4125,20.4375,98742.0
2021-08-25 10:50:00,24.59,24.61,24.56,24.56,43837.0,20.4375,20.4541,20.4125,20.4125,43837.0
2021-08-25 10:55:00,24.56,24.59,24.55,24.57,119011.0,20.4125,20.4375,20.4042,20.4208,119011.0
2021-08-25 11:00:00,24.58,24.59,24.55,24.58,51592.0,20.4291,20.4375,20.4042,20.4291,51592.0
2021-08-25 11:05:00,24.58,24.59,24.54,24.55,40586.0,20.4291,20.4375,20.3959,20.4042,40586.0
2021-08-25 11:10:00,24.55,24.59,24.54,24.57,54953.0,20.4042,20.4375,20.3959,20.4208,54953.0
2021-08-25 11:15:00,24.58,24.58,24.54,24.55,111436.0,20.4291,20.4291,20.3959,20.4042,111436.0
2021-08-25 11:20:00,24.55,24.59,24.55,24.59,46881.0,20.4042,20.4375,20.4042,20.4375,46881.0
2021-08-25 11:25:00,24.59,24.62,24.57,24.61,112081.0,20.4375,20.4624,20.4208,20.4541,112081.0
2021-08-25 11:30:00,24.61,24.62,24.6,24.61,77420.0,20.4541,20.4624,20.4458,20.4541,77420.0
2021-08-25 11:35:00,24.61,24.62,24.58,24.62,47872.0,20.4541,20.4624,20.4291,20.4624,47872.0
2021-08-25 11:40:00,24.61,24.65,24.6,24.64,96026.0,20.4541,20.4873,20.4458,20.479,96026.0
2021-08-25 11:45:00,24.64,24.64,24.6,24.62,32312.0,20.479,20.479,20.4458,20.4624,32312.0
2021-08-25 11:50:00,24.61,24.64,24.61,24.64,35310.0,20.4541,20.479,20.4541,20.479,35310.0
2021-08-25 11:55:00,24.65,24.66,24.64,24.66,28169.0,20.4873,20.4956,20.479,20.4956,28169.0
2021-08-25 12:00:00,24.66,24.69,24.65,24.68,45702.0,20.4956,20.5206,20.4873,20.5123,45702.0
2021-08-25 12:05:00,24.68,24.68,24.66,24.67,19907.0,20.5123,20.5123,20.4956,20.5039,19907.0
2021-08-25 12:10:00,24.68,24.7,24.67,24.67,46763.0,20.5123,20.5289,20.5039,20.5039,46763.0
2021-08-25 12:15:00,24.68,24.69,24.66,24.67,49742.0,20.5123,20.5206,20.4956,20.5039,49742.0
2021-08-25 12:20:00,24.69,24.7,24.67,24.68,33220.0,20.5206,20.5289,20.5039,20.5123,33220.0
2021-08-25 12:25:00,24.69,24.69,24.66,24.66,38922.0,20.5206,20.5206,20.4956,20.4956,38922.0
2021-08-25 12:30:00,24.67,24.69,24.66,24.69,27325.0,20.5039,20.5206,20.4956,20.5206,27325.0
2021-08-25 12:35:00,24.68,24.7,24.68,24.7,12385.0,20.5123,20.5289,20.5123,20.5289,12385.0
2021-08-25 12:40:00,24.69,24.7,24.67,24.67,78126.0,20.5206,20.5289,20.5039,20.5039,78126.0
2021-08-25 12:45:00,24.68,24.68,24.64,24.65,30044.0,20.5123,20.5123,20.479,20.4873,30044.0
2021-08-25 12:50:00,24.64,24.67,24.64,24.66,44393.0,20.479,20.5039,20.479,20.4956,44393.0
2021-08-25 12:55:00,24.66,24.67,24.62,24.63,38368.0,20.4956,20.5039,20.4624,20.4707,38368.0
2021-08-25 13:00:00,24.63,24.64,24.61,24.62,39201.0,20.4707,20.479,20.4541,20.4624,39201.0
2021-08-25 13:05:00,24.62,24.66,24.62,24.66,70016.0,20.4624,20.4956,20.4624,20.4956,70016.0
2021-08-25 13:10:00,24.66,24.67,24.65,24.65,11345.0,20.4956,20.5039,20.4873,20.4873,11345.0
2021-08-25 13:15:00,24.65,24.66,24.64,24.66,42431.0,20.4873,20.4956,20.479,20.4956,42431.0
2021-08-25 13:20:00,24.66,24.67,24.65,24.67,19343.0,20.4956,20.5039,20.4873,20.5039,19343.0
2021-08-25 13:25:00,24.67,24.68,24.66,24.67,20481.0,20.5039,20.5123,20.4956,20.5039,20481.0
2021-08-25 13:30:00,24.67,24.69,24.67,24.69,51113.0,20.5039,20.5206,20.5039,20.5206,51113.0
2021-08-25 13:35:00,24.68,24.69,24.67,24.68,64715.0,20.5123,20.5206,20.5039,20.5123,64715.0
2021-08-25 13:40:00,24.67,24.68,24.66,24.67,111639.0,20.5039,20.5123,20.4956,20.5039,111639.0
2021-08-25 13:45:00,24.67,24.68,24.65,24.66,70219.0,20.5039,20.5123,20.4873,20.4956,70219.0
2021-08-25 13:50:00,24.66,24.67,24.65,24.66,54252.0,20.4956,20.5039,20.4873,20.4956,54252.0
2021-08-25 13:55:00,24.65,24.66,24.64,24.65,23752.0,20.4873,20.4956,20.479,20.4873,23752.0
2021-08-25 14:00:00,24.64,24.66,24.64,24.66,26229.0,20.479,20.4956,20.479,20.4956,26229.0
2021-08-25 14:05:00,24.66,24.68,24.65,24.68,41772.0,20.4956,20.5123,20.4873,20.5123,41772.0
2021-08-25 14:10:00,24.68,24.71,24.67,24.7,61501.0,20.5123,20.5372,20.5039,20.5289,61501.0
2021-08-25 14:15:00,24.7,24.7,24.66,24.67,184683.0,20.5289,20.5289,20.4956,20.5039,184683.0
2021-08-25 14:20:00,24.67,24.68,24.67,24.67,28085.0,20.5039,20.5123,20.5039,20.5039,28085.0
2021-08-25 14:25:00,24.67,24.69,24.67,24.68,44693.0,20.5039,20.5206,20.5039,20.5123,44693.0
2021-08-25 14:30:00,24.68,24.68,24.65,24.66,74892.0,20.5123,20.5123,20.4873,20.4956,74892.0
2021-08-25 14:35:00,24.66,24.66,24.62,24.64,84080.0,20.4956,20.4956,20.4624,20.479,84080.0
2021-08-25 14:40:00,24.63,24.65,24.63,24.64,51584.0,20.4707,20.4873,20.4707,20.479,51584.0
2021-08-25 14:45:00,24.64,24.65,24.63,24.63,52795.0,20.479,20.4873,20.4707,20.4707,52795.0
2021-08-25 14:50:00,24.64,24.65,24.62,24.64,204270.0,20.479,20.4873,20.4624,20.479,204270.0
2021-08-25 14:55:00,24.64,24.65,24.63,24.64,37445.0,20.479,20.4873,20.4707,20.479,37445.0
2021-08-25 15:00:00,24.65,24.66,24.63,24.64,75411.0,20.4873,20.4956,20.4707,20.479,75411.0
2021-08-25 15:05:00,24.64,24.66,24.62,24.64,71518.0,20.479,20.4956,20.4624,20.479,71518.0
2021-08-25 15:10:00,24.65,24.65,24.62,24.62,46690.0,20.4873,20.4873,20.4624,20.4624,46690.0
2021-08-25 15:15:00,24.62,24.63,24.61,24.62,63326.0,20.4624,20.4707,20.4541,20.4624,63326.0
2021-08-25 15:20:00,24.62,24.63,24.6,24.63,118730.0,20.4624,20.4707,20.4458,20.4707,118730.0
2021-08-25 15:25:00,24.63,24.65,24.62,24.64,76972.0,20.4707,20.4873,20.4624,20.479,76972.0
2021-08-25 15:30:00,24.64,24.66,24.63,24.64,74213.0,20.479,20.4956,20.4707,20.479,74213.0
2021-08-25 15:35:00,24.65,24.67,24.64,24.66,115272.0,20.4873,20.5039,20.479,20.4956,115272.0
2021-08-25 15:40:00,24.66,24.69,24.64,24.69,157773.0,20.4956,20.5206,20.479,20.5206,157773.0
2021-08-25 15:45:00,24.68,24.69,24.65,24.66,128023.0,20.5123,20.5206,20.4873,20.4956,128023.0
2021-08-25 15:50:00,24.66,24.66,24.64,24.64,150467.0,20.4956,20.4956,20.479,20.479,150467.0
2021-08-25 15:55:00,24.65,24.66,24.63,24.63,263224.0,20.4873,20.4956,20.4707,20.4707,263224.0
2021-08-26 09:30:00,24.59,24.6,24.47,24.56,304498.0,20.4375,20.4458,20.3377,20.4125,304498.0
2021-08-26 09:35:00,24.57,24.62,24.55,24.57,153403.0,20.4208,20.4624,20.4042,20.4208,153403.0
2021-08-26 09:40:00,24.57,24.64,24.55,24.6,94188.0,20.4208,20.479,20.4042,20.4458,94188.0
2021-08-26 09:45:00,24.6,24.68,24.58,24.65,82742.0,20.4458,20.5123,20.4291,20.4873,82742.0
2021-08-26 09:50:00,24.66,24.69,24.64,24.67,53237.0,20.4956,20.5206,20.479,20.5039,53237.0
2021-08-26 09:55:00,24.66,24.68,24.62,24.67,39581.0,20.4956,20.5123,20.4624,20.5039,39581.0
2021-08-26 10:00:00,24.67,24.67,24.58,24.59,128791.0,20.5039,20.5039,20.4291,20.4375,128791.0
2021-08-26 10:05:00,24.59,24.63,24.57,24.63,58700.0,20.4375,20.4707,20.4208,20.4707,58700.0
2021-08-26 10:10:00,24.62,24.67,24.62,24.66,51770.0,20.4624,20.5039,20.4624,20.4956,51770.0
2021-08-26 10:15:00,24.67,24.69,24.64,24.66,46338.0,20.5039,20.5206,20.479,20.4956,46338.0
2021-08-26 10:20:00,24.65,24.66,24.63,24.65,34044.0,20.4873,20.4956,20.4707,20.4873,34044.0
2021-08-26 10:25:00,24.65,24.68,24.55,24.67,150667.0,20.4873,20.5123,20.4042,20.5039,150667.0
2021-08-26 10:30:00,24.67,24.7,24.64,24.65,65287.0,20.5039,20.5289,20.479,20.4873,65287.0
2021-08-26 10:35:00,24.66,24.69,24.62,24.63,88834.0,20.4956,20.5206,20.4624,20.4707,88834.0
2021-08-26 10:40:00,24.62,24.64,24.57,24.59,61755.0,20.4624,20.479,20.4208,20.4375,61755.0
2021-08-26 10:45:00,24.58,24.61,24.54,24.55,69910.0,20.4291,20.4541,20.3959,20.4042,69910.0
2021-08-26 10:50:00,24.55,24.55,24.49,24.49,89997.0,20.4042,20.4042,20.3543,20.3543,89997.0
2021-08-26 10:55:00,24.49,24.52,24.46,24.48,127020.0,20.3543,20.3793,20.3294,20.346,127020.0
2021-08-26 11:00:00,24.48,24.49,24.45,24.46,275923.0,20.346,20.3543,20.3211,20.3294,275923.0
2021-08-26 11:05:00,24.47,24.47,24.42,24.45,98526.0,20.3377,20.3377,20.2962,20.3211,98526.0
2021-08-26 11:10:00,24.45,24.49,24.44,24.46,63073.0,20.3211,20.3543,20.3128,20.3294,63073.0
2021-08-26 11:15:00,24.45,24.48,24.44,24.47,68661.0,20.3211,20.346,20.3128,20.3377,68661.0
2021-08-26 11:20:00,24.47,24.52,24.47,24.5,29844.0,20.3377,20.3793,20.3377,20.3627,29844.0
2021-08-26 11:25:00,24.49,24.5,24.47,24.49,52305.0,20.3543,20.3627,20.3377,20.3543,52305.0
2021-08-26 11:30:00,24.48,24.48,24.45,24.45,45316.0,20.346,20.346,20.3211,20.3211,45316.0
2021-08-26 11:35:00,24.46,24.51,24.45,24.51,29167.0,20.3294,20.371,20.3211,20.371,29167.0
2021-08-26 11:40:00,24.51,24.53,24.48,24.49,51051.0,20.371,20.3876,20.346,20.3543,51051.0
2021-08-26 11:45:00,24.49,24.55,24.49,24.54,47479.0,20.3543,20.4042,20.3543,20.3959,47479.0
2021-08-26 11:50:00,24.54,24.55,24.52,24.53,39455.0,20.3959,20.4042,20.3793,20.3876,39455.0
2021-08-26 11:55:00,24.53,24.54,24.5,24.5,22169.0,20.3876,20.3959,20.3627,20.3627,22169.0
2021-08-26 12:00:00,24.51,24.55,24.5,24.54,27912.0,20.371,20.4042,20.3627,20.3959,27912.0
2021-08-26 12:05:00,24.55,24.56,24.53,24.54,73347.0,20.4042,20.4125,20.3876,20.3959,73347.0
2021-08-26 12:10:00,24.54,24.54,24.51,24.53,20274.0,20.3959,20.3959,20.371,20.3876,20274.0
2021-08-26 12:15:00,24.54,24.54,24.51,24.52,20227.0,20.3959,20.3959,20.371,20.3793,20227.0
2021-08-26 12:20:00,24.51,24.52,24.5,24.51,14919.0,20.371,20.3793,20.3627,20.371,14919.0
2021-08-26 12:25:00,24.51,24.53,24.51,24.51,8761.0,20.371,20.3876,20.371,20.371,8761.0
2021-08-26 12:30:00,24.52,24.55,24.51,24.55,26801.0,20.3793,20.4042,20.371,20.4042,26801.0
2021-08-26 12:35:00,24.55,24.55,24.53,24.53,11786.0,20.4042,20.4042,20.3876,20.3876,11786.0
2021-08-26 12:40:00,24.54,24.54,24.51,24.53,21476.0,20.3959,20.3959,20.371,20.3876,21476.0
2021-08-26 12:45:00,24.53,24.54,24.51,24.53,19047.0,20.3876,20.3959,20.371,20.3876,19047.0
2021-08-26 12:50:00,24.53,24.55,24.52,24.53,12133.0,20.3876,20.4042,20.3793,20.3876,12133.0
2021-08-26 12:55:00,24.54,24.57,24.53,24.55,25664.0,20.3959,20.4208,20.3876,20.4042,25664.0
2021-08-26 13:00:00,24.55,24.55,24.52,24.52,19979.0,20.4042,20.4042,20.3793,20.3793,19979.0
2021-08-26 13:05:00,24.52,24.53,24.5,24.51,24524.0,20.3793,20.3876,20.3627,20.371,24524.0
2021-08-26 13:10:00,24.51,24.52,24.48,24.5,39717.0,20.371,20.3793,20.346,20.3627,39717.0
2021-08-26 13:15:00,24.51,24.52,24.48,24.48,28068.0,20.371,20.3793,20.346,20.346,28068.0
2021-08-26 13:20:00,24.48,24.49,24.43,24.43,62999.0,20.346,20.3543,20.3045,20.3045,62999.0
2021-08-26 13:25:00,24.43,24.45,24.41,24.41,58762.0,20.3045,20.3211,20.2879,20.2879,58762.0
2021-08-26 13:30:00,24.42,24.43,24.41,24.41,30527.0,20.2962,20.3045,20.2879,20.2879,30527.0
2021-08-26 13:35:00,24.41,24.44,24.41,24.43,45115.0,20.2879,20.3128,20.2879,20.3045,45115.0
2021-08-26 13:40:00,24.44,24.47,24.43,24.46,21592.0,20.3128,20.3377,20.3045,20.3294,21592.0
2021-08-26 13:45:00,24.46,24.47,24.45,24.45,37225.0,20.3294,20.3377,20.3211,20.3211,37225.0
2021-08-26 13:50:00,24.44,24.45,24.42,24.43,42831.0,20.3128,20.3211,20.2962,20.3045,42831.0
2021-08-26 13:55:00,24.43,24.45,24.42,24.43,28170.0,20.3045,20.3211,20.2962,20.3045,28170.0
2021-08-26 14:00:00,24.43,24.43,24.38,24.39,64331.0,20.3045,20.3045,20.2629,20.2712,64331.0
2021-08-26 14:05:00,24.39,24.41,24.36,24.37,33741.0,20.2712,20.2879,20.2463,20.2546,33741.0
2021-08-26 14:10:00,24.37,24.38,24.36,24.37,37097.0,20.2546,20.2629,20.2463,20.2546,37097.0
2021-08-26 14:15:00,24.37,24.4,24.36,24.38,73187.0,20.2546,20.2795,20.2463,20.2629,73187.0
2021-08-26 14:20:00,24.39,24.42,24.38,24.41,49482.0,20.2712,20.2962,20.2629,20.2879,49482.0
2021-08-26 14:25:00,24.41,24.43,24.4,24.42,32539.0,20.2879,20.3045,20.2795,20.2962,32539.0
2021-08-26 14:30:00,24.42,24.42,24.39,24.41,51438.0,20.2962,20.2962,20.2712,20.2879,51438.0
2021-08-26 14:35:00,24.4,24.43,24.39,24.43,52647.0,20.2795,20.3045,20.2712,20.3045,52647.0
2021-08-26 14:40:00,24.43,24.43,24.4,24.42,49114.0,20.3045,20.3045,20.2795,20.2962,49114.0
2021-08-26 14:45:00,24.42,24.43,24.39,24.39,38670.0,20.2962,20.3045,20.2712,20.2712,38670.0
2021-08-26 14:50:00,24.39,24.4,24.38,24.39,24107.0,20.2712,20.2795,20.2629,20.2712,24107.0
2021-08-26 14:55:00,24.4,24.41,24.37,24.38,21701.0,20.2795,20.2879,20.2546,20.2629,21701.0
2021-08-26 15:00:00,24.38,24.38,24.34,24.37,42130.0,20.2629,20.2629,20.2297,20.2546,42130.0
2021-08-26 15:05:00,24.37,24.37,24.32,24.34,72716.0,20.2546,20.2546,20.2131,20.2297,72716.0
2021-08-26 15:10:00,24.33,24.37,24.32,24.37,84286.0,20.2214,20.2546,20.2131,20.2546,84286.0
2021-08-26 15:15:00,24.36,24.41,24.34,24.39,86470.0,20.2463,20.2879,20.2297,20.2712,86470.0
2021-08-26 15:20:00,24.4,24.4,24.37,24.38,81197.0,20.2795,20.2795,20.2546,20.2629,81197.0
2021-08-26 15:25:00,24.38,24.38,24.34,24.36,66906.0,20.2629,20.2629,20.2297,20.2463,66906.0
2021-08-26 15:30:00,24.36,24.38,24.34,24.35,194710.0,20.2463,20.2629,20.2297,20.238,194710.0
2021-08-26 15:35:00,24.36,24.37,24.33,24.34,143987.0,20.2463,20.2546,20.2214,20.2297,143987.0
2021-08-26 15:40:00,24.34,24.37,24.33,24.33,172336.0,20.2297,20.2546,20.2214,20.2214,172336.0
2021-08-26 15:45:00,24.33,24.37,24.32,24.33,147289.0,20.2214,20.2546,20.2131,20.2214,147289.0
2021-08-26 15:50:00,24.33,24.35,24.31,24.32,193997.0,20.2214,20.238,20.2047,20.2131,193997.0
2021-08-26 15:55:00,24.33,24.33,24.29,24.29,333399.0,20.2214,20.2214,20.1881,20.1881,333399.0
2021-08-27 09:30:00,24.59,24.68,24.57,24.66,200592.0,20.4375,20.5123,20.4208,20.4956,200592.0
2021-08-27 09:35:00,24.66,24.81,24.66,24.8,285109.0,20.4956,20.6203,20.4956,20.612,285109.0
2021-08-27 09:40:00,24.79,24.83,24.76,24.82,202967.0,20.6037,20.6369,20.5788,20.6286,202967.0
2021-08-27 09:45:00,24.82,24.85,24.8,24.82,153195.0,20.6286,20.6536,20.612,20.6286,153195.0
2021-08-27 09:50:00,24.82,24.89,24.81,24.88,125361.0,20.6286,20.6868,20.6203,20.6785,125361.0
2021-08-27 09:55:00,24.88,24.88,24.8,24.82,97991.0,20.6785,20.6785,20.612,20.6286,97991.0
2021-08-27 10:00:00,24.82,24.9,24.75,24.87,189501.0,20.6286,20.6951,20.5704,20.6702,189501.0
2021-08-27 10:05:00,24.87,24.89,24.81,24.81,71938.0,20.6702,20.6868,20.6203,20.6203,71938.0
2021-08-27 10:10:00,24.8,24.9,24.8,24.85,138332.0,20.612,20.6951,20.612,20.6536,138332.0
2021-08-27 10:15:00,24.84,24.9,24.82,24.89,235191.0,20.6452,20.6951,20.6286,20.6868,235191.0
2021-08-27 10:20:00,24.89,24.93,24.86,24.93,209968.0,20.6868,20.72,20.6619,20.72,209968.0
2021-08-27 10:25:00,24.93,24.94,24.89,24.92,187993.0,20.72,20.7284,20.6868,20.7117,187993.0
2021-08-27 10:30:00,24.93,24.96,24.92,24.95,106005.0,20.72,20.745,20.7117,20.7367,106005.0
2021-08-27 10:35:00,24.96,24.98,24.94,24.96,106886.0,20.745,20.7616,20.7284,20.745,106886.0
2021-08-27 10:40:00,24.97,25.02,24.97,25.0,333101.0,20.7533,20.7948,20.7533,20.7782,333101.0
2021-08-27 10:45:00,25.0,25.05,24.99,25.03,92757.0,20.7782,20.8198,20.7699,20.8032,92757.0
2021-08-27 10:50:00,25.03,25.06,25.01,25.03,106263.0,20.8032,20.8281,20.7865,20.8032,106263.0
2021-08-27 10:55:00,25.04,25.04,25.0,25.02,137528.0,20.8115,20.8115,20.7782,20.7948,137528.0
2021-08-27 11:00:00,25.02,25.04,24.98,25.0,87145.0,20.7948,20.8115,20.7616,20.7782,87145.0
2021-08-27 11:05:00,25.0,25.03,24.98,25.02,75336.0,20.7782,20.8032,20.7616,20.7948,75336.0
2021-08-27 11:10:00,25.02,25.03,24.99,25.01,70053.0,20.7948,20.8032,20.7699,20.7865,70053.0
2021-08-27 11:15:00,25.02,25.02,24.98,24.99,87252.0,20.7948,20.7948,20.7616,20.7699,87252.0
2021-08-27 11:20:00,24.99,25.02,24.98,25.01,65309.0,20.7699,20.7948,20.7616,20.7865,65309.0
2021-08-27 11:25:00,25.01,25.02,24.96,24.96,85993.0,20.7865,20.7948,20.745,20.745,85993.0
2021-08-27 11:30:00,24.96,24.99,24.96,24.98,47732.0,20.745,20.7699,20.745,20.7616,47732.0
2021-08-27 11:35:00,24.99,25.0,24.97,24.98,48897.0,20.7699,20.7782,20.7533,20.7616,48897.0
2021-08-27 11:40:00,24.98,25.02,24.98,25.0,62332.0,20.7616,20.7948,20.7616,20.7782,62332.0
2021-08-27 11:45:00,25.0,25.04,24.98,25.01,68559.0,20.7782,20.8115,20.7616,20.7865,68559.0
2021-08-27 11:50:00,25.01,25.03,25.0,25.03,24701.0,20.7865,20.8032,20.7782,20.8032,24701.0
2021-08-27 11:55:00,25.03,25.07,25.02,25.06,48691.0,20.8032,20.8364,20.7948,20.8281,48691.0
2021-08-27 12:00:00,25.07,25.07,25.02,25.03,38945.0,20.8364,20.8364,20.7948,20.8032,38945.0
2021-08-27 12:05:00,25.04,25.05,25.02,25.04,48924.0,20.8115,20.8198,20.7948,20.8115,48924.0
2021-08-27 12:10:00,25.04,25.05,25.02,25.03,43539.0,20.8115,20.8198,20.7948,20.8032,43539.0
2021-08-27 12:15:00,25.04,25.06,25.01,25.02,64662.0,20.8115,20.8281,20.7865,20.7948,64662.0
2021-08-27 12:20:00,25.02,25.05,25.01,25.05,23386.0,20.7948,20.8198,20.7865,20.8198,23386.0
2021-08-27 12:25:00,25.05,25.05,25.03,25.04,16296.0,20.8198,20.8198,20.8032,20.8115,16296.0
2021-08-27 12:30:00,25.04,25.06,25.03,25.05,84034.0,20.8115,20.8281,20.8032,20.8198,84034.0
2021-08-27 12:35:00,25.05,25.06,25.01,25.02,26951.0,20.8198,20.8281,20.7865,20.7948,26951.0
2021-08-27 12:40:00,25.03,25.05,25.01,25.01,31414.0,20.8032,20.8198,20.7865,20.7865,31414.0
2021-08-27 12:45:00,25.02,25.05,25.01,25.04,37782.0,20.7948,20.8198,20.7865,20.8115,37782.0
2021-08-27 12:50:00,25.04,25.05,25.03,25.05,11918.0,20.8115,20.8198,20.8032,20.8198,11918.0
2021-08-27 12:55:00,25.05,25.07,25.04,25.05,29657.0,20.8198,20.8364,20.8115,20.8198,29657.0
2021-08-27 13:00:00,25.05,25.07,25.04,25.05,53988.0,20.8198,20.8364,20.8115,20.8198,53988.0
2021-08-27 13:05:00,25.06,25.07,25.04,25.05,34813.0,20.8281,20.8364,20.8115,20.8198,34813.0
2021-08-27 13:10:00,25.05,25.05,25.03,25.05,24907.0,20.8198,20.8198,20.8032,20.8198,24907.0
2021-08-27 13:15:00,25.05,25.06,25.04,25.05,23788.0,20.8198,20.8281,20.8115,20.8198,23788.0
2021-08-27 13:20:00,25.05,25.06,25.04,25.05,17882.0,20.8198,20.8281,20.8115,20.8198,17882.0
2021-08-27 13:25:00,25.05,25.07,25.04,25.06,20006.0,20.8198,20.8364,20.8115,20.8281,20006.0
2021-08-27 13:30:00,25.07,25.08,25.04,25.05,53028.0,20.8364,20.8447,20.8115,20.8198,53028.0
2021-08-27 13:35:00,25.04,25.05,25.03,25.04,29746.0,20.8115,20.8198,20.8032,20.8115,29746.0
2021-08-27 13:40:00,25.04,25.04,25.01,25.02,25618.0,20.8115,20.8115,20.7865,20.7948,25618.0
2021-08-27 13:45:00,25.01,25.02,25.0,25.01,45413.0,20.7865,20.7948,20.7782,20.7865,45413.0
2021-08-27 13:50:00,25.0,25.02,25.0,25.02,46017.0,20.7782,20.7948,20.7782,20.7948,46017.0
2021-08-27 13:55:00,25.01,25.02,25.0,25.01,20566.0,20.7865,20.7948,20.7782,20.7865,20566.0
2021-08-27 14:00:00,25.01,25.01,24.94,24.95,158141.0,20.7865,20.7865,20.7284,20.7367,158141.0
2021-08-27 14:05:00,24.95,24.96,24.91,24.91,47661.0,20.7367,20.745,20.7034,20.7034,47661.0
2021-08-27 14:10:00,24.91,24.94,24.91,24.93,55340.0,20.7034,20.7284,20.7034,20.72,55340.0
2021-08-27 14:15:00,24.93,24.93,24.91,24.92,26487.0,20.72,20.72,20.7034,20.7117,26487.0
2021-08-27 14:20:00,24.92,24.94,24.91,24.94,47146.0,20.7117,20.7284,20.7034,20.7284,47146.0
2021-08-27 14:25:00,24.93,24.93,24.91,24.93,28359.0,20.72,20.72,20.7034,20.72,28359.0
2021-08-27 14:30:00,24.92,24.95,24.92,24.93,96610.0,20.7117,20.7367,20.7117,20.72,96610.0
2021-08-27 14:35:00,24.92,24.94,24.91,24.91,44372.0,20.7117,20.7284,20.7034,20.7034,44372.0
2021-08-27 14:40:00,24.92,24.93,24.88,24.88,40828.0,20.7117,20.72,20.6785,20.6785,40828.0
2021-08-27 14:45:00,24.88,24.89,24.87,24.88,45686.0,20.6785,20.6868,20.6702,20.6785,45686.0
2021-08-27 14:50:00,24.88,24.89,24.87,24.88,75390.0,20.6785,20.6868,20.6702,20.6785,75390.0
2021-08-27 14:55:00,24.88,24.9,24.88,24.89,74149.0,20.6785,20.6951,20.6785,20.6868,74149.0
2021-08-27 15:00:00,24.89,24.91,24.87,24.88,51357.0,20.6868,20.7034,20.6702,20.6785,51357.0
2021-08-27 15:05:00,24.87,24.88,24.85,24.86,33271.0,20.6702,20.6785,20.6536,20.6619,33271.0
2021-08-27 15:10:00,24.86,24.87,24.84,24.84,65704.0,20.6619,20.6702,20.6452,20.6452,65704.0
2021-08-27 15:15:00,24.85,24.87,24.84,24.85,62544.0,20.6536,20.6702,20.6452,20.6536,62544.0
2021-08-27 15:20:00,24.86,24.88,24.85,24.88,57751.0,20.6619,20.6785,20.6536,20.6785,57751.0
2021-08-27 15:25:00,24.88,24.88,24.86,24.87,39971.0,20.6785,20.6785,20.6619,20.6702,39971.0
2021-08-27 15:30:00,24.87,24.89,24.85,24.89,107689.0,20.6702,20.6868,20.6536,20.6868,107689.0
2021-08-27 15:35:00,24.88,24.91,24.88,24.91,108853.0,20.6785,20.7034,20.6785,20.7034,108853.0
2021-08-27 15:40:00,24.91,24.93,24.9,24.92,118989.0,20.7034,20.72,20.6951,20.7117,118989.0
2021-08-27 15:45:00,24.92,24.95,24.92,24.95,194689.0,20.7117,20.7367,20.7117,20.7367,194689.0
2021-08-27 15:50:00,24.94,24.96,24.92,24.96,323929.0,20.7284,20.745,20.7117,20.745,323929.0
2021-08-27 15:55:00,24.96,24.98,24.93,24.94,566117.0,20.745,20.7616,20.72,20.7284,566117.0
2021-08-30 09:30:00,24.95,25.0,24.79,24.8,291087.0,20.7367,20.7782,20.6037,20.612,291087.0
2021-08-30 09:35:00,24.78,24.8,24.72,24.73,154322.0,20.5954,20.612,20.5455,20.5538,154322.0
2021-08-30 09:40:00,24.73,24.76,24.69,24.74,149749.0,20.5538,20.5788,20.5206,20.5621,149749.0
2021-08-30 09:45:00,24.73,24.76,24.69,24.7,105174.0,20.5538,20.5788,20.5206,20.5289,105174.0
2021-08-30 09:50:00,24.71,24.76,24.67,24.76,93977.0,20.5372,20.5788,20.5039,20.5788,93977.0
2021-08-30 09:55:00,24.76,24.8,24.75,24.76,51140.0,20.5788,20.612,20.5704,20.5788,51140.0
2021-08-30 10:00:00,24.76,24.78,24.64,24.65,104489.0,20.5788,20.5954,20.479,20.4873,104489.0
2021-08-30 10:05:00,24.66,24.69,24.63,24.65,127056.0,20.4956,20.5206,20.4707,20.4873,127056.0
2021-08-30 10:10:00,24.64,24.69,24.6,24.63,134255.0,20.479,20.5206,20.4458,20.4707,134255.0
2021-08-30 10:15:00,24.63,24.68,24.62,24.67,116226.0,20.4707,20.5123,20.4624,20.5039,116226.0
2021-08-30 10:20:00,24.67,24.71,24.64,24.71,112656.0,20.5039,20.5372,20.479,20.5372,112656.0
2021-08-30 10:25:00,24.71,24.72,24.68,24.71,85442.0,20.5372,20.5455,20.5123,20.5372,85442.0
2021-08-30 10:30:00,24.72,24.73,24.65,24.67,102263.0,20.5455,20.5538,20.4873,20.5039,102263.0
2021-08-30 10:35:00,24.68,24.72,24.67,24.7,48228.0,20.5123,20.5455,20.5039,20.5289,48228.0
2021-08-30 10:40:00,24.71,24.77,24.7,24.76,99080.0,20.5372,20.5871,20.5289,20.5788,99080.0
2021-08-30 10:45:00,24.75,24.76,24.73,24.74,71992.0,20.5704,20.5788,20.5538,20.5621,71992.0
2021-08-30 10:50:00,24.74,24.8,24.74,24.79,242617.0,20.5621,20.612,20.5621,20.6037,242617.0
2021-08-30 10:55:00,24.79,24.83,24.79,24.82,98771.0,20.6037,20.6369,20.6037,20.6286,98771.0
2021-08-30 11:00:00,24.81,24.83,24.77,24.78,50199.0,20.6203,20.6369,20.5871,20.5954,50199.0
2021-08-30 11:05:00,24.78,24.78,24.75,24.78,105443.0,20.5954,20.5954,20.5704,20.5954,105443.0
2021-08-30 11:10:00,24.77,24.82,24.77,24.82,59514.0,20.5871,20.6286,20.5871,20.6286,59514.0
2021-08-30 11:15:00,24.82,24.83,24.8,24.82,59328.0,20.6286,20.6369,20.612,20.6286,59328.0
2021-08-30 11:20:00,24.81,24.83,24.8,24.8,39432.0,20.6203,20.6369,20.612,20.612,39432.0
2021-08-30 11:25:00,24.81,24.86,24.81,24.84,69228.0,20.6203,20.6619,20.6203,20.6452,69228.0
2021-08-30 11:30:00,24.84,24.85,24.82,24.83,60214.0,20.6452,20.6536,20.6286,20.6369,60214.0
2021-08-30 11:35:00,24.82,24.85,24.81,24.83,59822.0,20.6286,20.6536,20.6203,20.6369,59822.0
2021-08-30 11:40:00,24.83,24.83,24.8,24.82,59955.0,20.6369,20.6369,20.612,20.6286,59955.0
2021-08-30 11:45:00,24.82,24.83,24.79,24.8,94293.0,20.6286,20.6369,20.6037,20.612,94293.0
2021-08-30 11:50:00,24.8,24.84,24.79,24.84,43918.0,20.612,20.6452,20.6037,20.6452,43918.0
2021-08-30 11:55:00,24.84,24.85,24.83,24.84,31161.0,20.6452,20.6536,20.6369,20.6452,31161.0
2021-08-30 12:00:00,24.84,24.87,24.82,24.87,61327.0,20.6452,20.6702,20.6286,20.6702,61327.0
2021-08-30 12:05:00,24.86,24.87,24.84,24.84,37540.0,20.6619,20.6702,20.6452,20.6452,37540.0
2021-08-30 12:10:00,24.84,24.85,24.83,24.85,22633.0,20.6452,20.6536,20.6369,20.6536,22633.0
2021-08-30 12:15:00,24.85,24.86,24.82,24.84,59343.0,20.6536,20.6619,20.6286,20.6452,59343.0
2021-08-30 12:20:00,24.83,24.84,24.8,24.8,26190.0,20.6369,20.6452,20.612,20.612,26190.0
2021-08-30 12:25:00,24.81,24.82,24.79,24.81,39871.0,20.6203,20.6286,20.6037,20.6203,39871.0
2021-08-30 12:30:00,24.8,24.83,24.8,24.82,29549.0,20.612,20.6369,20.612,20.6286,29549.0
2021-08-30 12:35:00,24.82,24.82,24.79,24.8,96692.0,20.6286,20.6286,20.6037,20.612,96692.0
2021-08-30 12:40:00,24.81,24.82,24.8,24.8,32060.0,20.6203,20.6286,20.612,20.612,32060.0
2021-08-30 12:45:00,24.8,24.85,24.8,24.84,71225.0,20.612,20.6536,20.612,20.6452,71225.0
2021-08-30 12:50:00,24.84,24.84,24.8,24.81,43524.0,20.6452,20.6452,20.612,20.6203,43524.0
2021-08-30 12:55:00,24.81,24.82,24.79,24.8,67680.0,20.6203,20.6286,20.6037,20.612,67680.0
2021-08-30 13:00:00,24.8,24.82,24.79,24.8,36493.0,20.612,20.6286,20.6037,20.612,36493.0
2021-08-30 13:05:00,24.8,24.8,24.77,24.78,37201.0,20.612,20.612,20.5871,20.5954,37201.0
2021-08-30 13:10:00,24.78,24.79,24.77,24.79,100179.0,20.5954,20.6037,20.5871,20.6037,100179.0
2021-08-30 13:15:00,24.79,24.79,24.76,24.79,92220.0,20.6037,20.6037,20.5788,20.6037,92220.0
2021-08-30 13:20:00,24.79,24.81,24.77,24.8,76165.0,20.6037,20.6203,20.5871,20.612,76165.0
2021-08-30 13:25:00,24.81,24.82,24.8,24.81,58670.0,20.6203,20.6286,20.612,20.6203,58670.0
2021-08-30 13:30:00,24.8,24.82,24.79,24.8,42835.0,20.612,20.6286,20.6037,20.612,42835.0
2021-08-30 13:35:00,24.8,24.83,24.78,24.83,122280.0,20.612,20.6369,20.5954,20.6369,122280.0
2021-08-30 13:40:00,24.83,24.85,24.82,24.85,94870.0,20.6369,20.6536,20.6286,20.6536,94870.0
2021-08-30 13:45:00,24.85,24.86,24.83,24.84,129623.0,20.6536,20.6619,20.6369,20.6452,129623.0
2021-08-30 13:50:00,24.84,24.86,24.82,24.83,56849.0,20.6452,20.6619,20.6286,20.6369,56849.0
2021-08-30 13:55:00,24.83,24.84,24.82,24.84,18398.0,20.6369,20.6452,20.6286,20.6452,18398.0
2021-08-30 14:00:00,24.84,24.85,24.81,24.83,93941.0,20.6452,20.6536,20.6203,20.6369,93941.0
2021-08-30 14:05:00,24.83,24.84,24.81,24.83,87340.0,20.6369,20.6452,20.6203,20.6369,87340.0
2021-08-30 14:10:00,24.83,24.84,24.82,24.83,57937.0,20.6369,20.6452,20.6286,20.6369,57937.0
2021-08-30 14:15:00,24.83,24.84,24.82,24.83,38113.0,20.6369,20.6452,20.6286,20.6369,38113.0
2021-08-30 14:20:00,24.84,24.84,24.81,24.81,41130.0,20.6452,20.6452,20.6203,20.6203,41130.0
2021-08-30 14:25:00,24.82,24.85,24.81,24.84,50766.0,20.6286,20.6536,20.6203,20.6452,50766.0
2021-08-30 14:30:00,24.83,24.84,24.82,24.82,25820.0,20.6369,20.6452,20.6286,20.6286,25820.0
2021-08-30 14:35:00,24.83,24.84,24.8,24.81,67613.0,20.6369,20.6452,20.612,20.6203,67613.0
2021-08-30 14:40:00,24.81,24.82,24.8,24.82,30374.0,20.6203,20.6286,20.612,20.6286,30374.0
2021-08-30 14:45:00,24.82,24.83,24.81,24.83,49251.0,20.6286,20.6369,20.6203,20.6369,49251.0
2021-08-30 14:50:00,24.83,24.85,24.81,24.82,135241.0,20.6369,20.6536,20.6203,20.6286,135241.0
2021-08-30 14:55:00,24.82,24.82,24.8,24.81,23226.0,20.6286,20.6286,20.612,20.6203,23226.0
2021-08-30 15:00:00,24.81,24.85,24.8,24.85,80365.0,20.6203,20.6536,20.612,20.6536,80365.0
2021-08-30 15:05:00,24.84,24.87,24.83,24.87,99965.0,20.6452,20.6702,20.6369,20.6702,99965.0
2021-08-30 15:10:00,24.87,24.87,24.84,24.86,81185.0,20.6702,20.6702,20.6452,20.6619,81185.0
2021-08-30 15:15:00,24.86,24.87,24.84,24.87,115977.0,20.6619,20.6702,20.6452,20.6702,115977.0
2021-08-30 15:20:00,24.87,24.87,24.83,24.84,93791.0,20.6702,20.6702,20.6369,20.6452,93791.0
2021-08-30 15:25:00,24.83,24.84,24.82,24.82,75974.0,20.6369,20.6452,20.6286,20.6286,75974.0
2021-08-30 15:30:00,24.82,24.83,24.8,24.8,118867.0,20.6286,20.6369,20.612,20.612,118867.0
2021-08-30 15:35:00,24.8,24.81,24.79,24.8,75412.0,20.612,20.6203,20.6037,20.612,75412.0
2021-08-30 15:40:00,24.79,24.8,24.77,24.77,172426.0,20.6037,20.612,20.5871,20.5871,172426.0
2021-08-30 15:45:00,24.78,24.78,24.75,24.77,159588.0,20.5954,20.5954,20.5704,20.5871,159588.0
2021-08-30 15:50:00,24.76,24.76,24.73,24.73,249953.0,20.5788,20.5788,20.5538,20.5538,249953.0
2021-08-30 15:55:00,24.73,24.75,24.69,24.69,551211.0,20.5538,20.5704,20.5206,20.5206,551211.0
2021-08-31 09:30:00,24.62,24.74,24.59,24.71,269390.0,20.4624,20.5621,20.4375,20.5372,269390.0
2021-08-31 09:35:00,24.71,24.78,24.7,24.73,138245.0,20.5372,20.5954,20.5289,20.5538,138245.0
2021-08-31 09:40:00,24.74,24.77,24.67,24.68,171873.0,20.5621,20.5871,20.5039,20.5123,171873.0
2021-08-31 09:45:00,24.68,24.68,24.61,24.63,226489.0,20.5123,20.5123,20.4541,20.4707,226489.0
2021-08-31 09:50:00,24.63,24.65,24.57,24.57,335880.0,20.4707,20.4873,20.4208,20.4208,335880.0
2021-08-31 09:55:00,24.58,24.64,24.55,24.62,200552.0,20.4291,20.479,20.4042,20.4624,200552.0
2021-08-31 10:00:00,24.61,24.65,24.6,24.64,116027.0,20.4541,20.4873,20.4458,20.479,116027.0
2021-08-31 10:05:00,24.64,24.64,24.56,24.63,208766.0,20.479,20.479,20.4125,20.4707,208766.0
2021-08-31 10:10:00,24.63,24.66,24.58,24.66,87488.0,20.4707,20.4956,20.4291,20.4956,87488.0
2021-08-31 10:15:00,24.67,24.74,24.66,24.73,75314.0,20.5039,20.5621,20.4956,20.5538,75314.0
2021-08-31 10:20:00,24.73,24.74,24.66,24.67,91825.0,20.5538,20.5621,20.4956,20.5039,91825.0
2021-08-31 10:25:00,24.66,24.69,24.62,24.69,61699.0,20.4956,20.5206,20.4624,20.5206,61699.0
2021-08-31 10:30:00,24.69,24.71,24.66,24.68,112576.0,20.5206,20.5372,20.4956,20.5123,112576.0
2021-08-31 10:35:00,24.68,24.7,24.66,24.68,65867.0,20.5123,20.5289,20.4956,20.5123,65867.0
2021-08-31 10:40:00,24.69,24.73,24.67,24.71,68103.0,20.5206,20.5538,20.5039,20.5372,68103.0
2021-08-31 10:45:00,24.71,24.73,24.69,24.7,60872.0,20.5372,20.5538,20.5206,20.5289,60872.0
2021-08-31 10:50:00,24.71,24.73,24.66,24.67,99742.0,20.5372,20.5538,20.4956,20.5039,99742.0
2021-08-31 10:55:00,24.67,24.67,24.61,24.63,79353.0,20.5039,20.5039,20.4541,20.4707,79353.0
2021-08-31 11:00:00,24.62,24.67,24.61,24.63,75318.0,20.4624,20.5039,20.4541,20.4707,75318.0
2021-08-31 11:05:00,24.64,24.66,24.59,24.61,93245.0,20.479,20.4956,20.4375,20.4541,93245.0
2021-08-31 11:10:00,24.61,24.61,24.57,24.6,54089.0,20.4541,20.4541,20.4208,20.4458,54089.0
2021-08-31 11:15:00,24.6,24.63,24.6,24.62,85758.0,20.4458,20.4707,20.4458,20.4624,85758.0
2021-08-31 11:20:00,24.63,24.64,24.59,24.6,107440.0,20.4707,20.479,20.4375,20.4458,107440.0
2021-08-31 11:25:00,24.6,24.62,24.54,24.54,106393.0,20.4458,20.4624,20.3959,20.3959,106393.0
2021-08-31 11:30:00,24.55,24.56,24.51,24.54,288664.0,20.4042,20.4125,20.371,20.3959,288664.0
2021-08-31 11:35:00,24.54,24.59,24.53,24.59,80892.0,20.3959,20.4375,20.3876,20.4375,80892.0
2021-08-31 11:40:00,24.58,24.61,24.56,24.61,22271.0,20.4291,20.4541,20.4125,20.4541,22271.0
2021-08-31 11:45:00,24.61,24.63,24.59,24.62,38453.0,20.4541,20.4707,20.4375,20.4624,38453.0
2021-08-31 11:50:00,24.62,24.62,24.6,24.62,28780.0,20.4624,20.4624,20.4458,20.4624,28780.0
2021-08-31 11:55:00,24.62,24.64,24.6,24.61,39436.0,20.4624,20.479,20.4458,20.4541,39436.0
2021-08-31 12:00:00,24.61,24.65,24.6,24.63,51531.0,20.4541,20.4873,20.4458,20.4707,51531.0
2021-08-31 12:05:00,24.63,24.64,24.61,24.62,37904.0,20.4707,20.479,20.4541,20.4624,37904.0
2021-08-31 12:10:00,24.62,24.62,24.59,24.61,29046.0,20.4624,20.4624,20.4375,20.4541,29046.0
2021-08-31 12:15:00,24.61,24.62,24.6,24.61,15602.0,20.4541,20.4624,20.4458,20.4541,15602.0
2021-08-31 12:20:00,24.61,24.63,24.61,24.62,19149.0,20.4541,20.4707,20.4541,20.4624,19149.0
2021-08-31 12:25:00,24.62,24.62,24.6,24.61,21490.0,20.4624,20.4624,20.4458,20.4541,21490.0
2021-08-31 12:30:00,24.62,24.63,24.6,24.61,33727.0,20.4624,20.4707,20.4458,20.4541,33727.0
2021-08-31 12:35:00,24.61,24.62,24.6,24.62,24010.0,20.4541,20.4624,20.4458,20.4624,24010.0
2021-08-31 12:40:00,24.62,24.63,24.61,24.61,16113.0,20.4624,20.4707,20.4541,20.4541,16113.0
2021-08-31 12:45:00,24.61,24.64,24.61,24.61,62204.0,20.4541,20.479,20.4541,20.4541,62204.0
2021-08-31 12:50:00,24.62,24.62,24.59,24.6,46974.0,20.4624,20.4624,20.4375,20.4458,46974.0
2021-08-31 12:55:00,24.6,24.6,24.57,24.57,52863.0,20.4458,20.4458,20.4208,20.4208,52863.0
2021-08-31 13:00:00,24.57,24.59,24.55,24.58,151106.0,20.4208,20.4375,20.4042,20.4291,151106.0
2021-08-31 13:05:00,24.57,24.6,24.57,24.59,83753.0,20.4208,20.4458,20.4208,20.4375,83753.0
2021-08-31 13:10:00,24.59,24.6,24.58,24.59,40955.0,20.4375,20.4458,20.4291,20.4375,40955.0
2021-08-31 13:15:00,24.59,24.59,24.56,24.57,21796.0,20.4375,20.4375,20.4125,20.4208,21796.0
2021-08-31 13:20:00,24.56,24.57,24.54,24.55,17548.0,20.4125,20.4208,20.3959,20.4042,17548.0
2021-08-31 13:25:00,24.55,24.6,24.55,24.6,18977.0,20.4042,20.4458,20.4042,20.4458,18977.0
2021-08-31 13:30:00,24.6,24.6,24.58,24.6,21815.0,20.4458,20.4458,20.4291,20.4458,21815.0
2021-08-31 13:35:00,24.6,24.61,24.59,24.61,23072.0,20.4458,20.4541,20.4375,20.4541,23072.0
2021-08-31 13:40:00,24.6,24.62,24.59,24.6,14423.0,20.4458,20.4624,20.4375,20.4458,14423.0
2021-08-31 13:45:00,24.6,24.6,24.59,24.6,35915.0,20.4458,20.4458,20.4375,20.4458,35915.0
2021-08-31 13:50:00,24.6,24.61,24.58,24.6,30910.0,20.4458,20.4541,20.4291,20.4458,30910.0
2021-08-31 13:55:00,24.6,24.61,24.59,24.6,9618.0,20.4458,20.4541,20.4375,20.4458,9618.0
2021-08-31 14:00:00,24.6,24.62,24.58,24.58,29138.0,20.4458,20.4624,20.4291,20.4291,29138.0
2021-08-31 14:05:00,24.58,24.59,24.54,24.55,24614.0,20.4291,20.4375,20.3959,20.4042,24614.0
2021-08-31 14:10:00,24.55,24.58,24.54,24.58,48386.0,20.4042,20.4291,20.3959,20.4291,48386.0
2021-08-31 14:15:00,24.58,24.6,24.58,24.58,22883.0,20.4291,20.4458,20.4291,20.4291,22883.0
2021-08-31 14:20:00,24.59,24.61,24.59,24.59,44042.0,20.4375,20.4541,20.4375,20.4375,44042.0
2021-08-31 14:25:00,24.6,24.6,24.56,24.56,51400.0,20.4458,20.4458,20.4125,20.4125,51400.0
2021-08-31 14:30:00,24.57,24.58,24.56,24.57,22931.0,20.4208,20.4291,20.4125,20.4208,22931.0
2021-08-31 14:35:00,24.58,24.58,24.56,24.56,27877.0,20.4291,20.4291,20.4125,20.4125,27877.0
2021-08-31 14:40:00,24.57,24.57,24.54,24.55,17601.0,20.4208,20.4208,20.3959,20.4042,17601.0
2021-08-31 14:45:00,24.55,24.55,24.52,24.55,95023.0,20.4042,20.4042,20.3793,20.4042,95023.0
2021-08-31 14:50:00,24.54,24.57,24.53,24.56,107499.0,20.3959,20.4208,20.3876,20.4125,107499.0
2021-08-31 14:55:00,24.57,24.6,24.56,24.6,51884.0,20.4208,20.4458,20.4125,20.4458,51884.0
2021-08-31 15:00:00,24.59,24.6,24.56,24.56,108274.0,20.4375,20.4458,20.4125,20.4125,108274.0
2021-08-31 15:05:00,24.57,24.57,24.53,24.55,53752.0,20.4208,20.4208,20.3876,20.4042,53752.0
2021-08-31 15:10:00,24.54,24.54,24.51,24.52,57801.0,20.3959,20.3959,20.371,20.3793,57801.0
2021-08-31 15:15:00,24.52,24.54,24.51,24.53,57862.0,20.3793,20.3959,20.371,20.3876,57862.0
2021-08-31 15:20:00,24.53,24.53,24.5,24.53,77259.0,20.3876,20.3876,20.3627,20.3876,77259.0
2021-08-31 15:25:00,24.53,24.54,24.51,24.51,46407.0,20.3876,20.3959,20.371,20.371,46407.0
2021-08-31 15:30:00,24.51,24.53,24.49,24.52,191575.0,20.371,20.3876,20.3543,20.3793,191575.0
2021-08-31 15:35:00,24.52,24.52,24.47,24.48,222555.0,20.3793,20.3793,20.3377,20.346,222555.0
2021-08-31 15:40:00,24.48,24.51,24.45,24.48,321913.0,20.346,20.371,20.3211,20.346,321913.0
2021-08-31 15:45:00,24.48,24.49,24.45,24.48,267345.0,20.346,20.3543,20.3211,20.346,267345.0
2021-08-31 15:50:00,24.48,24.49,24.44,24.45,479623.0,20.346,20.3543,20.3128,20.3211,479623.0
2021-08-31 15:55:00,24.44,24.46,24.43,24.45,769833.0,20.3128,20.3294,20.3045,20.3211,769833.0
2021-09-01 09:30:00,24.58,24.63,24.49,24.62,448191.0,20.4291,20.4707,20.3543,20.4624,448191.0
2021-09-01 09:35:00,24.62,24.68,24.59,24.68,187271.0,20.4624,20.5123,20.4375,20.5123,187271.0
2021-09-01 09:40:00,24.67,24.67,24.59,24.63,129694.0,20.5039,20.5039,20.4375,20.4707,129694.0
2021-09-01 09:45:00,24.62,24.62,24.48,24.52,143978.0,20.4624,20.4624,20.346,20.3793,143978.0
2021-09-01 09:50:00,24.52,24.54,24.46,24.51,143713.0,20.3793,20.3959,20.3294,20.371,143713.0
2021-09-01 09:55:00,24.5,24.56,24.47,24.56,109629.0,20.3627,20.4125,20.3377,20.4125,109629.0
2021-09-01 10:00:00,24.56,24.62,24.53,24.6,190549.0,20.4125,20.4624,20.3876,20.4458,190549.0
2021-09-01 10:05:00,24.6,24.61,24.53,24.57,137932.0,20.4458,20.4541,20.3876,20.4208,137932.0
2021-09-01 10:10:00,24.56,24.57,24.47,24.48,110728.0,20.4125,20.4208,20.3377,20.346,110728.0
2021-09-01 10:15:00,24.48,24.54,24.45,24.47,229240.0,20.346,20.3959,20.3211,20.3377,229240.0
2021-09-01 10:20:00,24.47,24.52,24.46,24.51,137418.0,20.3377,20.3793,20.3294,20.371,137418.0
2021-09-01 10:25:00,24.5,24.53,24.49,24.52,108315.0,20.3627,20.3876,20.3543,20.3793,108315.0
2021-09-01 10:30:00,24.53,24.61,24.53,24.55,117778.0,20.3876,20.4541,20.3876,20.4042,117778.0
2021-09-01 10:35:00,24.56,24.57,24.47,24.48,107981.0,20.4125,20.4208,20.3377,20.346,107981.0
2021-09-01 10:40:00,24.49,24.5,24.44,24.48,169927.0,20.3543,20.3627,20.3128,20.346,169927.0
2021-09-01 10:45:00,24.47,24.5,24.45,24.45,88523.0,20.3377,20.3627,20.3211,20.3211,88523.0
2021-09-01 10:50:00,24.45,24.45,24.42,24.43,104434.0,20.3211,20.3211,20.2962,20.3045,104434.0
2021-09-01 10:55:00,24.43,24.44,24.4,24.41,59148.0,20.3045,20.3128,20.2795,20.2879,59148.0
2021-09-01 11:00:00,24.4,24.42,24.38,24.39,80576.0,20.2795,20.2962,20.2629,20.2712,80576.0
2021-09-01 11:05:00,24.39,24.41,24.37,24.41,175149.0,20.2712,20.2879,20.2546,20.2879,175149.0
2021-09-01 11:10:00,24.4,24.41,24.36,24.38,231134.0,20.2795,20.2879,20.2463,20.2629,231134.0
2021-09-01 11:15:00,24.38,24.44,24.37,24.43,130292.0,20.2629,20.3128,20.2546,20.3045,130292.0
2021-09-01 11:20:00,24.43,24.43,24.37,24.38,74222.0,20.3045,20.3045,20.2546,20.2629,74222.0
2021-09-01 11:25:00,24.37,24.39,24.36,24.38,170551.0,20.2546,20.2712,20.2463,20.2629,170551.0
2021-09-01 11:30:00,24.38,24.38,24.34,24.36,232278.0,20.2629,20.2629,20.2297,20.2463,232278.0
2021-09-01 11:35:00,24.36,24.37,24.31,24.34,43405.0,20.2463,20.2546,20.2047,20.2297,43405.0
2021-09-01 11:40:00,24.33,24.33,24.3,24.3,46657.0,20.2214,20.2214,20.1964,20.1964,46657.0
2021-09-01 11:45:00,24.3,24.33,24.26,24.28,183628.0,20.1964,20.2214,20.1632,20.1798,183628.0
2021-09-01 11:50:00,24.28,24.31,24.26,24.3,99441.0,20.1798,20.2047,20.1632,20.1964,99441.0
2021-09-01 11:55:00,24.3,24.31,24.28,24.29,92616.0,20.1964,20.2047,20.1798,20.1881,92616.0
2021-09-01 12:00:00,24.29,24.3,24.27,24.29,74302.0,20.1881,20.1964,20.1715,20.1881,74302.0
2021-09-01 12:05:00,24.29,24.33,24.27,24.31,52768.0,20.1881,20.2214,20.1715,20.2047,52768.0
2021-09-01 12:10:00,24.3,24.33,24.29,24.33,36803.0,20.1964,20.2214,20.1881,20.2214,36803.0
2021-09-01 12:15:00,24.32,24.33,24.29,24.3,33796.0,20.2131,20.2214,20.1881,20.1964,33796.0
2021-09-01 12:20:00,24.3,24.36,24.3,24.36,65941.0,20.1964,20.2463,20.1964,20.2463,65941.0
2021-09-01 12:25:00,24.36,24.41,24.35,24.41,96040.0,20.2463,20.2879,20.238,20.2879,96040.0
2021-09-01 12:30:00,24.41,24.42,24.4,24.4,59528.0,20.2879,20.2962,20.2795,20.2795,59528.0
2021-09-01 12:35:00,24.41,24.44,24.39,24.41,90368.0,20.2879,20.3128,20.2712,20.2879,90368.0
2021-09-01 12:40:00,24.41,24.41,24.38,24.39,119553.0,20.2879,20.2879,20.2629,20.2712,119553.0
2021-09-01 12:45:00,24.39,24.41,24.37,24.41,48562.0,20.2712,20.2879,20.2546,20.2879,48562.0
2021-09-01 12:50:00,24.41,24.43,24.37,24.38,53377.0,20.2879,20.3045,20.2546,20.2629,53377.0
2021-09-01 12:55:00,24.38,24.41,24.37,24.4,33488.0,20.2629,20.2879,20.2546,20.2795,33488.0
2021-09-01 13:00:00,24.41,24.41,24.37,24.39,40313.0,20.2879,20.2879,20.2546,20.2712,40313.0
2021-09-01 13:05:00,24.39,24.4,24.38,24.39,27955.0,20.2712,20.2795,20.2629,20.2712,27955.0
2021-09-01 13:10:00,24.38,24.4,24.37,24.39,49938.0,20.2629,20.2795,20.2546,20.2712,49938.0
2021-09-01 13:15:00,24.39,24.39,24.36,24.37,56395.0,20.2712,20.2712,20.2463,20.2546,56395.0
2021-09-01 13:20:00,24.36,24.4,24.35,24.39,46620.0,20.2463,20.2795,20.238,20.2712,46620.0
2021-09-01 13:25:00,24.4,24.41,24.39,24.39,61120.0,20.2795,20.2879,20.2712,20.2712,61120.0
2021-09-01 13:30:00,24.39,24.39,24.35,24.37,35407.0,20.2712,20.2712,20.238,20.2546,35407.0
2021-09-01 13:35:00,24.37,24.39,24.36,24.38,70195.0,20.2546,20.2712,20.2463,20.2629,70195.0
2021-09-01 13:40:00,24.38,24.41,24.37,24.4,45392.0,20.2629,20.2879,20.2546,20.2795,45392.0
2021-09-01 13:45:00,24.39,24.4,24.34,24.34,61809.0,20.2712,20.2795,20.2297,20.2297,61809.0
2021-09-01 13:50:00,24.34,24.37,24.33,24.37,75889.0,20.2297,20.2546,20.2214,20.2546,75889.0
2021-09-01 13:55:00,24.36,24.37,24.35,24.37,37087.0,20.2463,20.2546,20.238,20.2546,37087.0
2021-09-01 14:00:00,24.37,24.38,24.34,24.35,43356.0,20.2546,20.2629,20.2297,20.238,43356.0
2021-09-01 14:05:00,24.35,24.35,24.33,24.35,30619.0,20.238,20.238,20.2214,20.238,30619.0
2021-09-01 14:10:00,24.35,24.35,24.32,24.34,31595.0,20.238,20.238,20.2131,20.2297,31595.0
2021-09-01 14:15:00,24.34,24.34,24.29,24.31,76349.0,20.2297,20.2297,20.1881,20.2047,76349.0
2021-09-01 14:20:00,24.32,24.32,24.29,24.3,47723.0,20.2131,20.2131,20.1881,20.1964,47723.0
2021-09-01 14:25:00,24.31,24.32,24.29,24.32,47454.0,20.2047,20.2131,20.1881,20.2131,47454.0
2021-09-01 14:30:00,24.31,24.31,24.28,24.28,26184.0,20.2047,20.2047,20.1798,20.1798,26184.0
2021-09-01 14:35:00,24.28,24.3,24.26,24.29,61455.0,20.1798,20.1964,20.1632,20.1881,61455.0
2021-09-01 14:40:00,24.29,24.31,24.28,24.3,38247.0,20.1881,20.2047,20.1798,20.1964,38247.0
2021-09-01 14:45:00,24.3,24.3,24.28,24.3,39949.0,20.1964,20.1964,20.1798,20.1964,39949.0
2021-09-01 14:50:00,24.3,24.31,24.29,24.3,38413.0,20.1964,20.2047,20.1881,20.1964,38413.0
2021-09-01 14:55:00,24.31,24.33,24.3,24.33,65725.0,20.2047,20.2214,20.1964,20.2214,65725.0
2021-09-01 15:00:00,24.34,24.34,24.32,24.33,41901.0,20.2297,20.2297,20.2131,20.2214,41901.0
2021-09-01 15:05:00,24.33,24.34,24.3,24.3,62539.0,20.2214,20.2297,20.1964,20.1964,62539.0
2021-09-01 15:10:00,24.3,24.33,24.29,24.32,67247.0,20.1964,20.2214,20.1881,20.2131,67247.0
2021-09-01 15:15:00,24.32,24.33,24.31,24.33,35490.0,20.2131,20.2214,20.2047,20.2214,35490.0
2021-09-01 15:20:00,24.33,24.35,24.33,24.35,50334.0,20.2214,20.238,20.2214,20.238,50334.0
2021-09-01 15:25:00,24.35,24.35,24.33,24.35,72139.0,20.238,20.238,20.2214,20.238,72139.0
2021-09-01 15:30:00,24.35,24.37,24.34,24.36,99957.0,20.238,20.2546,20.2297,20.2463,99957.0
2021-09-01 15:35:00,24.36,24.37,24.35,24.37,80082.0,20.2463,20.2546,20.238,20.2546,80082.0
2021-09-01 15:40:00,24.37,24.37,24.34,24.35,275941.0,20.2546,20.2546,20.2297,20.238,275941.0
2021-09-01 15:45:00,24.35,24.36,24.3,24.32,242144.0,20.238,20.2463,20.1964,20.2131,242144.0
2021-09-01 15:50:00,24.32,24.32,24.29,24.32,245554.0,20.2131,20.2131,20.1881,20.2131,245554.0
2021-09-01 15:55:00,24.32,24.32,24.28,24.3,413330.0,20.2131,20.2131,20.1798,20.1964,413330.0
2021-09-02 09:30:00,24.62,24.72,24.59,24.68,439279.0,20.4624,20.5455,20.4375,20.5123,439279.0
2021-09-02 09:35:00,24.67,24.68,24.58,24.62,177151.0,20.5039,20.5123,20.4291,20.4624,177151.0
2021-09-02 09:40:00,24.62,24.66,24.61,24.64,175667.0,20.4624,20.4956,20.4541,20.479,175667.0
2021-09-02 09:45:00,24.64,24.71,24.63,24.67,144974.0,20.479,20.5372,20.4707,20.5039,144974.0
2021-09-02 09:50:00,24.68,24.71,24.62,24.71,247617.0,20.5123,20.5372,20.4624,20.5372,247617.0
2021-09-02 09:55:00,24.72,24.77,24.72,24.73,248955.0,20.5455,20.5871,20.5455,20.5538,248955.0
2021-09-02 10:00:00,24.73,24.83,24.73,24.82,173751.0,20.5538,20.6369,20.5538,20.6286,173751.0
2021-09-02 10:05:00,24.82,24.86,24.81,24.83,263046.0,20.6286,20.6619,20.6203,20.6369,263046.0
2021-09-02 10:10:00,24.83,24.84,24.78,24.79,143451.0,20.6369,20.6452,20.5954,20.6037,143451.0
2021-09-02 10:15:00,24.8,24.88,24.78,24.87,148564.0,20.612,20.6785,20.5954,20.6702,148564.0
2021-09-02 10:20:00,24.87,24.91,24.85,24.9,155892.0,20.6702,20.7034,20.6536,20.6951,155892.0
2021-09-02 10:25:00,24.89,24.9,24.85,24.88,146758.0,20.6868,20.6951,20.6536,20.6785,146758.0
2021-09-02 10:30:00,24.89,24.96,24.89,24.96,112255.0,20.6868,20.745,20.6868,20.745,112255.0
2021-09-02 10:35:00,24.95,25.0,24.94,24.98,221122.0,20.7367,20.7782,20.7284,20.7616,221122.0
2021-09-02 10:40:00,24.98,25.01,24.97,25.01,138851.0,20.7616,20.7865,20.7533,20.7865,138851.0
2021-09-02 10:45:00,25.0,25.01,24.97,24.99,117047.0,20.7782,20.7865,20.7533,20.7699,117047.0
2021-09-02 10:50:00,24.99,25.01,24.95,24.97,73932.0,20.7699,20.7865,20.7367,20.7533,73932.0
2021-09-02 10:55:00,24.97,25.0,24.97,24.98,64096.0,20.7533,20.7782,20.7533,20.7616,64096.0
2021-09-02 11:00:00,24.98,25.0,24.96,24.98,93111.0,20.7616,20.7782,20.745,20.7616,93111.0
2021-09-02 11:05:00,24.99,25.03,24.99,25.0,106153.0,20.7699,20.8032,20.7699,20.7782,106153.0
2021-09-02 11:10:00,25.0,25.03,24.96,24.97,98533.0,20.7782,20.8032,20.745,20.7533,98533.0
2021-09-02 11:15:00,24.96,24.97,24.91,24.93,92448.0,20.745,20.7533,20.7034,20.72,92448.0
2021-09-02 11:20:00,24.93,24.94,24.91,24.94,80069.0,20.72,20.7284,20.7034,20.7284,80069.0
2021-09-02 11:25:00,24.95,24.95,24.91,24.93,73118.0,20.7367,20.7367,20.7034,20.72,73118.0
2021-09-02 11:30:00,24.93,24.93,24.86,24.88,104071.0,20.72,20.72,20.6619,20.6785,104071.0
2021-09-02 11:35:00,24.87,24.91,24.86,24.87,57280.0,20.6702,20.7034,20.6619,20.6702,57280.0
2021-09-02 11:40:00,24.87,24.95,24.87,24.94,53133.0,20.6702,20.7367,20.6702,20.7284,53133.0
2021-09-02 11:45:00,24.94,24.96,24.93,24.95,38818.0,20.7284,20.745,20.72,20.7367,38818.0
2021-09-02 11:50:00,24.95,24.96,24.93,24.94,56462.0,20.7367,20.745,20.72,20.7284,56462.0
2021-09-02 11:55:00,24.94,24.97,24.94,24.96,33142.0,20.7284,20.7533,20.7284,20.745,33142.0
2021-09-02 12:00:00,24.96,24.96,24.92,24.92,25482.0,20.745,20.745,20.7117,20.7117,25482.0
2021-09-02 12:05:00,24.92,24.94,24.91,24.93,71840.0,20.7117,20.7284,20.7034,20.72,71840.0
2021-09-02 12:10:00,24.93,24.93,24.9,24.92,63616.0,20.72,20.72,20.6951,20.7117,63616.0
2021-09-02 12:15:00,24.92,24.94,24.9,24.9,34285.0,20.7117,20.7284,20.6951,20.6951,34285.0
2021-09-02 12:20:00,24.9,24.94,24.89,24.92,78295.0,20.6951,20.7284,20.6868,20.7117,78295.0
2021-09-02 12:25:00,24.93,24.93,24.88,24.91,60642.0,20.72,20.72,20.6785,20.7034,60642.0
2021-09-02 12:30:00,24.91,24.92,24.86,24.88,50258.0,20.7034,20.7117,20.6619,20.6785,50258.0
2021-09-02 12:35:00,24.88,24.89,24.87,24.89,26330.0,20.6785,20.6868,20.6702,20.6868,26330.0
2021-09-02 12:40:00,24.89,24.91,24.87,24.9,41554.0,20.6868,20.7034,20.6702,20.6951,41554.0
2021-09-02 12:45:00,24.91,24.91,24.88,24.91,20851.0,20.7034,20.7034,20.6785,20.7034,20851.0
2021-09-02 12:50:00,24.91,24.92,24.9,24.92,19366.0,20.7034,20.7117,20.6951,20.7117,19366.0
2021-09-02 12:55:00,24.92,24.92,24.9,24.91,42077.0,20.7117,20.7117,20.6951,20.7034,42077.0
2021-09-02 13:00:00,24.91,24.92,24.9,24.92,38838.0,20.7034,20.7117,20.6951,20.7117,38838.0
2021-09-02 13:05:00,24.91,24.95,24.91,24.95,52879.0,20.7034,20.7367,20.7034,20.7367,52879.0
2021-09-02 13:10:00,24.94,24.95,24.91,24.93,36770.0,20.7284,20.7367,20.7034,20.72,36770.0
2021-09-02 13:15:00,24.93,24.94,24.9,24.9,32159.0,20.72,20.7284,20.6951,20.6951,32159.0
2021-09-02 13:20:00,24.9,24.91,24.89,24.89,18730.0,20.6951,20.7034,20.6868,20.6868,18730.0
2021-09-02 13:25:00,24.89,24.91,24.87,24.89,60493.0,20.6868,20.7034,20.6702,20.6868,60493.0
2021-09-02 13:30:00,24.89,24.93,24.89,24.93,40849.0,20.6868,20.72,20.6868,20.72,40849.0
2021-09-02 13:35:00,24.92,24.93,24.9,24.93,39176.0,20.7117,20.72,20.6951,20.72,39176.0
2021-09-02 13:40:00,24.92,24.94,24.92,24.92,78499.0,20.7117,20.7284,20.7117,20.7117,78499.0
2021-09-02 13:45:00,24.93,24.94,24.89,24.9,48404.0,20.72,20.7284,20.6868,20.6951,48404.0
2021-09-02 13:50:00,24.9,24.91,24.88,24.9,53420.0,20.6951,20.7034,20.6785,20.6951,53420.0
2021-09-02 13:55:00,24.89,24.92,24.89,24.89,43766.0,20.6868,20.7117,20.6868,20.6868,43766.0
2021-09-02 14:00:00,24.89,24.91,24.87,24.89,58822.0,20.6868,20.7034,20.6702,20.6868,58822.0
2021-09-02 14:05:00,24.89,24.9,24.88,24.89,33383.0,20.6868,20.6951,20.6785,20.6868,33383.0
2021-09-02 14:10:00,24.89,24.89,24.84,24.86,58736.0,20.6868,20.6868,20.6452,20.6619,58736.0
2021-09-02 14:15:00,24.86,24.89,24.85,24.88,53406.0,20.6619,20.6868,20.6536,20.6785,53406.0
2021-09-02 14:20:00,24.88,24.9,24.86,24.86,49557.0,20.6785,20.6951,20.6619,20.6619,49557.0
2021-09-02 14:25:00,24.87,24.88,24.84,24.85,47873.0,20.6702,20.6785,20.6452,20.6536,47873.0
2021-09-02 14:30:00,24.84,24.87,24.84,24.86,32049.0,20.6452,20.6702,20.6452,20.6619,32049.0
2021-09-02 14:35:00,24.85,24.88,24.84,24.87,90030.0,20.6536,20.6785,20.6452,20.6702,90030.0
2021-09-02 14:40:00,24.87,24.89,24.86,24.88,73200.0,20.6702,20.6868,20.6619,20.6785,73200.0
2021-09-02 14:45:00,24.87,24.88,24.84,24.84,60086.0,20.6702,20.6785,20.6452,20.6452,60086.0
2021-09-02 14:50:00,24.85,24.86,24.84,24.85,40131.0,20.6536,20.6619,20.6452,20.6536,40131.0
2021-09-02 14:55:00,24.85,24.88,24.84,24.88,41525.0,20.6536,20.6785,20.6452,20.6785,41525.0
2021-09-02 15:00:00,24.88,24.93,24.87,24.92,104419.0,20.6785,20.72,20.6702,20.7117,104419.0
2021-09-02 15:05:00,24.92,24.92,24.89,24.89,70733.0,20.7117,20.7117,20.6868,20.6868,70733.0
2021-09-02 15:10:00,24.89,24.9,24.87,24.88,23623.0,20.6868,20.6951,20.6702,20.6785,23623.0
2021-09-02 15:15:00,24.88,24.89,24.85,24.86,110349.0,20.6785,20.6868,20.6536,20.6619,110349.0
2021-09-02 15:20:00,24.85,24.87,24.82,24.83,64846.0,20.6536,20.6702,20.6286,20.6369,64846.0
2021-09-02 15:25:00,24.82,24.86,24.82,24.84,81123.0,20.6286,20.6619,20.6286,20.6452,81123.0
2021-09-02 15:30:00,24.84,24.84,24.79,24.8,124271.0,20.6452,20.6452,20.6037,20.612,124271.0
2021-09-02 15:35:00,24.8,24.81,24.76,24.77,151912.0,20.612,20.6203,20.5788,20.5871,151912.0
2021-09-02 15:40:00,24.77,24.8,24.76,24.79,113746.0,20.5871,20.612,20.5788,20.6037,113746.0
2021-09-02 15:45:00,24.79,24.8,24.75,24.76,106699.0,20.6037,20.612,20.5704,20.5788,106699.0
2021-09-02 15:50:00,24.77,24.81,24.76,24.8,185682.0,20.5871,20.6203,20.5788,20.612,185682.0
2021-09-02 15:55:00,24.8,24.85,24.8,24.83,371158.0,20.612,20.6536,20.612,20.6369,371158.0
2021-09-03 09:30:00,24.78,24.9,24.75,24.89,233493.0,20.5954,20.6951,20.5704,20.6868,233493.0
2021-09-03 09:35:00,24.89,24.91,24.76,24.77,173570.0,20.6868,20.7034,20.5788,20.5871,173570.0
2021-09-03 09:40:00,24.77,24.83,24.76,24.82,85169.0,20.5871,20.6369,20.5788,20.6286,85169.0
2021-09-03 09:45:00,24.82,24.93,24.81,24.91,167390.0,20.6286,20.72,20.6203,20.7034,167390.0
2021-09-03 09:50:00,24.92,24.93,24.85,24.87,127196.0,20.7117,20.72,20.6536,20.6702,127196.0
2021-09-03 09:55:00,24.87,24.89,24.81,24.82,86012.0,20.6702,20.6868,20.6203,20.6286,86012.0
2021-09-03 10:00:00,24.82,24.82,24.74,24.81,172463.0,20.6286,20.6286,20.5621,20.6203,172463.0
2021-09-03 10:05:00,24.81,24.83,24.74,24.76,176422.0,20.6203,20.6369,20.5621,20.5788,176422.0
2021-09-03 10:10:00,24.76,24.83,24.75,24.82,162917.0,20.5788,20.6369,20.5704,20.6286,162917.0
2021-09-03 10:15:00,24.82,24.88,24.82,24.84,140313.0,20.6286,20.6785,20.6286,20.6452,140313.0
2021-09-03 10:20:00,24.84,24.88,24.83,24.83,80810.0,20.6452,20.6785,20.6369,20.6369,80810.0
2021-09-03 10:25:00,24.83,24.83,24.77,24.79,209580.0,20.6369,20.6369,20.5871,20.6037,209580.0
2021-09-03 10:30:00,24.79,24.8,24.75,24.78,76339.0,20.6037,20.612,20.5704,20.5954,76339.0
2021-09-03 10:35:00,24.78,24.8,24.75,24.77,126349.0,20.5954,20.612,20.5704,20.5871,126349.0
2021-09-03 10:40:00,24.77,24.79,24.73,24.77,117632.0,20.5871,20.6037,20.5538,20.5871,117632.0
2021-09-03 10:45:00,24.77,24.77,24.7,24.71,108531.0,20.5871,20.5871,20.5289,20.5372,108531.0
2021-09-03 10:50:00,24.71,24.74,24.7,24.71,104472.0,20.5372,20.5621,20.5289,20.5372,104472.0
2021-09-03 10:55:00,24.71,24.76,24.7,24.75,105081.0,20.5372,20.5788,20.5289,20.5704,105081.0
2021-09-03 11:00:00,24.76,24.78,24.73,24.75,70980.0,20.5788,20.5954,20.5538,20.5704,70980.0
2021-09-03 11:05:00,24.74,24.75,24.69,24.75,92222.0,20.5621,20.5704,20.5206,20.5704,92222.0
2021-09-03 11:10:00,24.74,24.76,24.7,24.71,76050.0,20.5621,20.5788,20.5289,20.5372,76050.0
2021-09-03 11:15:00,24.71,24.71,24.67,24.69,84180.0,20.5372,20.5372,20.5039,20.5206,84180.0
2021-09-03 11:20:00,24.7,24.7,24.66,24.69,101329.0,20.5289,20.5289,20.4956,20.5206,101329.0
2021-09-03 11:25:00,24.69,24.7,24.66,24.67,56272.0,20.5206,20.5289,20.4956,20.5039,56272.0
2021-09-03 11:30:00,24.68,24.69,24.66,24.67,76576.0,20.5123,20.5206,20.4956,20.5039,76576.0
2021-09-03 11:35:00,24.66,24.68,24.65,24.68,36464.0,20.4956,20.5123,20.4873,20.5123,36464.0
2021-09-03 11:40:00,24.68,24.72,24.66,24.71,53366.0,20.5123,20.5455,20.4956,20.5372,53366.0
2021-09-03 11:45:00,24.71,24.75,24.71,24.75,35165.0,20.5372,20.5704,20.5372,20.5704,35165.0
2021-09-03 11:50:00,24.75,24.75,24.73,24.75,57126.0,20.5704,20.5704,20.5538,20.5704,57126.0
2021-09-03 11:55:00,24.75,24.75,24.7,24.71,46817.0,20.5704,20.5704,20.5289,20.5372,46817.0
2021-09-03 12:00:00,24.7,24.71,24.66,24.67,39609.0,20.5289,20.5372,20.4956,20.5039,39609.0
2021-09-03 12:05:00,24.66,24.67,24.65,24.65,30889.0,20.4956,20.5039,20.4873,20.4873,30889.0
2021-09-03 12:10:00,24.64,24.65,24.62,24.63,44339.0,20.479,20.4873,20.4624,20.4707,44339.0
2021-09-03 12:15:00,24.63,24.64,24.62,24.63,65253.0,20.4707,20.479,20.4624,20.4707,65253.0
2021-09-03 12:20:00,24.64,24.68,24.63,24.68,74863.0,20.479,20.5123,20.4707,20.5123,74863.0
2021-09-03 12:25:00,24.68,24.7,24.67,24.7,53517.0,20.5123,20.5289,20.5039,20.5289,53517.0
2021-09-03 12:30:00,24.7,24.71,24.68,24.7,43032.0,20.5289,20.5372,20.5123,20.5289,43032.0
2021-09-03 12:35:00,24.7,24.7,24.67,24.68,42657.0,20.5289,20.5289,20.5039,20.5123,42657.0
2021-09-03 12:40:00,24.68,24.71,24.66,24.71,42831.0,20.5123,20.5372,20.4956,20.5372,42831.0
2021-09-03 12:45:00,24.71,24.71,24.68,24.7,45072.0,20.5372,20.5372,20.5123,20.5289,45072.0
2021-09-03 12:50:00,24.7,24.71,24.67,24.71,33446.0,20.5289,20.5372,20.5039,20.5372,33446.0
2021-09-03 12:55:00,24.71,24.71,24.68,24.71,28279.0,20.5372,20.5372,20.5123,20.5372,28279.0
2021-09-03 13:00:00,24.7,24.71,24.68,24.7,25500.0,20.5289,20.5372,20.5123,20.5289,25500.0
2021-09-03 13:05:00,24.7,24.7,24.68,24.69,20230.0,20.5289,20.5289,20.5123,20.5206,20230.0
2021-09-03 13:10:00,24.69,24.73,24.69,24.73,22551.0,20.5206,20.5538,20.5206,20.5538,22551.0
2021-09-03 13:15:00,24.73,24.73,24.68,24.69,36416.0,20.5538,20.5538,20.5123,20.5206,36416.0
2021-09-03 13:20:00,24.7,24.72,24.69,24.71,43130.0,20.5289,20.5455,20.5206,20.5372,43130.0
2021-09-03 13:25:00,24.71,24.73,24.7,24.73,17033.0,20.5372,20.5538,20.5289,20.5538,17033.0
2021-09-03 13:30:00,24.72,24.74,24.72,24.74,25416.0,20.5455,20.5621,20.5455,20.5621,25416.0
2021-09-03 13:35:00,24.74,24.75,24.72,24.75,31204.0,20.5621,20.5704,20.5455,20.5704,31204.0
2021-09-03 13:40:00,24.75,24.75,24.71,24.73,40765.0,20.5704,20.5704,20.5372,20.5538,40765.0
2021-09-03 13:45:00,24.72,24.73,24.7,24.71,49219.0,20.5455,20.5538,20.5289,20.5372,49219.0
2021-09-03 13:50:00,24.7,24.71,24.69,24.7,32495.0,20.5289,20.5372,20.5206,20.5289,32495.0
2021-09-03 13:55:00,24.69,24.7,24.68,24.7,17307.0,20.5206,20.5289,20.5123,20.5289,17307.0
2021-09-03 14:00:00,24.7,24.73,24.69,24.71,36168.0,20.5289,20.5538,20.5206,20.5372,36168.0
2021-09-03 14:05:00,24.71,24.76,24.71,24.75,65077.0,20.5372,20.5788,20.5372,20.5704,65077.0
2021-09-03 14:10:00,24.75,24.76,24.74,24.75,38168.0,20.5704,20.5788,20.5621,20.5704,38168.0
2021-09-03 14:15:00,24.75,24.79,24.75,24.79,38770.0,20.5704,20.6037,20.5704,20.6037,38770.0
2021-09-03 14:20:00,24.78,24.79,24.77,24.78,17574.0,20.5954,20.6037,20.5871,20.5954,17574.0
2021-09-03 14:25:00,24.77,24.78,24.74,24.75,52353.0,20.5871,20.5954,20.5621,20.5704,52353.0
2021-09-03 14:30:00,24.76,24.76,24.73,24.73,38502.0,20.5788,20.5788,20.5538,20.5538,38502.0
2021-09-03 14:35:00,24.74,24.75,24.73,24.74,15395.0,20.5621,20.5704,20.5538,20.5621,15395.0
2021-09-03 14:40:00,24.74,24.75,24.72,24.72,37503.0,20.5621,20.5704,20.5455,20.5455,37503.0
2021-09-03 14:45:00,24.73,24.76,24.72,24.76,89362.0,20.5538,20.5788,20.5455,20.5788,89362.0
2021-09-03 14:50:00,24.76,24.78,24.75,24.78,27819.0,20.5788,20.5954,20.5704,20.5954,27819.0
2021-09-03 14:55:00,24.77,24.79,24.75,24.76,37701.0,20.5871,20.6037,20.5704,20.5788,37701.0
2021-09-03 15:00:00,24.76,24.77,24.75,24.77,31258.0,20.5788,20.5871,20.5704,20.5871,31258.0
2021-09-03 15:05:00,24.77,24.77,24.75,24.76,28414.0,20.5871,20.5871,20.5704,20.5788,28414.0
2021-09-03 15:10:00,24.76,24.77,24.73,24.76,42165.0,20.5788,20.5871,20.5538,20.5788,42165.0
2021-09-03 15:15:00,24.75,24.76,24.71,24.73,79756.0,20.5704,20.5788,20.5372,20.5538,79756.0
2021-09-03 15:20:00,24.73,24.74,24.71,24.73,27478.0,20.5538,20.5621,20.5372,20.5538,27478.0
2021-09-03 15:25:00,24.72,24.73,24.69,24.7,71169.0,20.5455,20.5538,20.5206,20.5289,71169.0
2021-09-03 15:30:00,24.7,24.72,24.69,24.71,49659.0,20.5289,20.5455,20.5206,20.5372,49659.0
2021-09-03 15:35:00,24.71,24.72,24.68,24.7,162269.0,20.5372,20.5455,20.5123,20.5289,162269.0
2021-09-03 15:40:00,24.7,24.71,24.68,24.71,105668.0,20.5289,20.5372,20.5123,20.5372,105668.0
2021-09-03 15:45:00,24.71,24.74,24.7,24.73,89315.0,20.5372,20.5621,20.5289,20.5538,89315.0
2021-09-03 15:50:00,24.73,24.75,24.72,24.72,99682.0,20.5538,20.5704,20.5455,20.5455,99682.0
2021-09-03 15:55:00,24.73,24.78,24.72,24.78,216503.0,20.5538,20.5954,20.5455,20.5954,216503.0
2021-09-07 09:30:00,24.64,24.81,24.62,24.77,324406.0,20.479,20.6203,20.4624,20.5871,324406.0
2021-09-07 09:35:00,24.77,24.82,24.72,24.79,170073.0,20.5871,20.6286,20.5455,20.6037,170073.0
2021-09-07 09:40:00,24.79,24.84,24.77,24.83,130799.0,20.6037,20.6452,20.5871,20.6369,130799.0
2021-09-07 09:45:00,24.83,24.91,24.82,24.9,221750.0,20.6369,20.7034,20.6286,20.6951,221750.0
2021-09-07 09:50:00,24.89,24.96,24.89,24.91,186531.0,20.6868,20.745,20.6868,20.7034,186531.0
2021-09-07 09:55:00,24.91,24.93,24.84,24.85,123716.0,20.7034,20.72,20.6452,20.6536,123716.0
2021-09-07 10:00:00,24.84,24.93,24.83,24.93,107823.0,20.6452,20.72,20.6369,20.72,107823.0
2021-09-07 10:05:00,24.93,24.94,24.87,24.9,105318.0,20.72,20.7284,20.6702,20.6951,105318.0
2021-09-07 10:10:00,24.89,24.93,24.86,24.87,183017.0,20.6868,20.72,20.6619,20.6702,183017.0
2021-09-07 10:15:00,24.87,24.9,24.84,24.84,99950.0,20.6702,20.6951,20.6452,20.6452,99950.0
2021-09-07 10:20:00,24.84,24.87,24.75,24.75,100664.0,20.6452,20.6702,20.5704,20.5704,100664.0
2021-09-07 10:25:00,24.75,24.77,24.71,24.72,255535.0,20.5704,20.5871,20.5372,20.5455,255535.0
2021-09-07 10:30:00,24.73,24.73,24.66,24.69,157019.0,20.5538,20.5538,20.4956,20.5206,157019.0
2021-09-07 10:35:00,24.68,24.73,24.66,24.7,128532.0,20.5123,20.5538,20.4956,20.5289,128532.0
2021-09-07 10:40:00,24.69,24.7,24.66,24.68,63983.0,20.5206,20.5289,20.4956,20.5123,63983.0
2021-09-07 10:45:00,24.67,24.69,24.64,24.67,178232.0,20.5039,20.5206,20.479,20.5039,178232.0
2021-09-07 10:50:00,24.66,24.69,24.65,24.67,68974.0,20.4956,20.5206,20.4873,20.5039,68974.0
2021-09-07 10:55:00,24.67,24.7,24.65,24.7,50139.0,20.5039,20.5289,20.4873,20.5289,50139.0
2021-09-07 11:00:00,24.69,24.7,24.65,24.66,51851.0,20.5206,20.5289,20.4873,20.4956,51851.0
2021-09-07 11:05:00,24.66,24.67,24.63,24.64,65457.0,20.4956,20.5039,20.4707,20.479,65457.0
2021-09-07 11:10:00,24.64,24.66,24.61,24.65,68812.0,20.479,20.4956,20.4541,20.4873,68812.0
2021-09-07 11:15:00,24.65,24.67,24.63,24.66,45887.0,20.4873,20.5039,20.4707,20.4956,45887.0
2021-09-07 11:20:00,24.65,24.68,24.64,24.68,118832.0,20.4873,20.5123,20.479,20.5123,118832.0
2021-09-07 11:25:00,24.68,24.71,24.68,24.7,94230.0,20.5123,20.5372,20.5123,20.5289,94230.0
2021-09-07 11:30:00,24.69,24.71,24.65,24.66,85971.0,20.5206,20.5372,20.4873,20.4956,85971.0
2021-09-07 11:35:00,24.65,24.68,24.63,24.64,67304.0,20.4873,20.5123,20.4707,20.479,67304.0
2021-09-07 11:40:00,24.64,24.67,24.63,24.67,29877.0,20.479,20.5039,20.4707,20.5039,29877.0
2021-09-07 11:45:00,24.68,24.68,24.63,24.64,37254.0,20.5123,20.5123,20.4707,20.479,37254.0
2021-09-07 11:50:00,24.63,24.64,24.58,24.59,91497.0,20.4707,20.479,20.4291,20.4375,91497.0
2021-09-07 11:55:00,24.58,24.59,24.56,24.57,56274.0,20.4291,20.4375,20.4125,20.4208,56274.0
2021-09-07 12:00:00,24.57,24.61,24.56,24.61,45953.0,20.4208,20.4541,20.4125,20.4541,45953.0
2021-09-07 12:05:00,24.61,24.62,24.6,24.61,35797.0,20.4541,20.4624,20.4458,20.4541,35797.0
2021-09-07 12:10:00,24.61,24.61,24.58,24.59,81412.0,20.4541,20.4541,20.4291,20.4375,81412.0
2021-09-07 12:15:00,24.59,24.59,24.57,24.58,45770.0,20.4375,20.4375,20.4208,20.4291,45770.0
2021-09-07 12:20:00,24.58,24.6,24.57,24.59,21740.0,20.4291,20.4458,20.4208,20.4375,21740.0
2021-09-07 12:25:00,24.6,24.62,24.59,24.61,27556.0,20.4458,20.4624,20.4375,20.4541,27556.0
2021-09-07 12:30:00,24.6,24.62,24.6,24.62,14914.0,20.4458,20.4624,20.4458,20.4624,14914.0
2021-09-07 12:35:00,24.62,24.62,24.59,24.6,17245.0,20.4624,20.4624,20.4375,20.4458,17245.0
2021-09-07 12:40:00,24.6,24.66,24.59,24.65,33064.0,20.4458,20.4956,20.4375,20.4873,33064.0
2021-09-07 12:45:00,24.65,24.67,24.64,24.64,36062.0,20.4873,20.5039,20.479,20.479,36062.0
2021-09-07 12:50:00,24.65,24.67,24.63,24.66,41895.0,20.4873,20.5039,20.4707,20.4956,41895.0
2021-09-07 12:55:00,24.66,24.67,24.65,24.66,70399.0,20.4956,20.5039,20.4873,20.4956,70399.0
2021-09-07 13:00:00,24.66,24.66,24.62,24.63,24835.0,20.4956,20.4956,20.4624,20.4707,24835.0
2021-09-07 13:05:00,24.63,24.64,24.61,24.63,34924.0,20.4707,20.479,20.4541,20.4707,34924.0
2021-09-07 13:10:00,24.62,24.66,24.62,24.65,36233.0,20.4624,20.4956,20.4624,20.4873,36233.0
2021-09-07 13:15:00,24.66,24.68,24.66,24.68,11412.0,20.4956,20.5123,20.4956,20.5123,11412.0
2021-09-07 13:20:00,24.68,24.69,24.64,24.64,26464.0,20.5123,20.5206,20.479,20.479,26464.0
2021-09-07 13:25:00,24.64,24.67,24.64,24.65,19645.0,20.479,20.5039,20.479,20.4873,19645.0
2021-09-07 13:30:00,24.64,24.65,24.63,24.64,22264.0,20.479,20.4873,20.4707,20.479,22264.0
2021-09-07 13:35:00,24.64,24.66,24.63,24.66,18287.0,20.479,20.4956,20.4707,20.4956,18287.0
2021-09-07 13:40:00,24.66,24.66,24.64,24.64,59731.0,20.4956,20.4956,20.479,20.479,59731.0
2021-09-07 13:45:00,24.65,24.66,24.64,24.66,35027.0,20.4873,20.4956,20.479,20.4956,35027.0
2021-09-07 13:50:00,24.66,24.66,24.64,24.66,109158.0,20.4956,20.4956,20.479,20.4956,109158.0
2021-09-07 13:55:00,24.65,24.66,24.64,24.64,20308.0,20.4873,20.4956,20.479,20.479,20308.0
2021-09-07 14:00:00,24.64,24.64,24.6,24.62,78953.0,20.479,20.479,20.4458,20.4624,78953.0
2021-09-07 14:05:00,24.62,24.62,24.57,24.58,40298.0,20.4624,20.4624,20.4208,20.4291,40298.0
2021-09-07 14:10:00,24.58,24.58,24.56,24.57,41599.0,20.4291,20.4291,20.4125,20.4208,41599.0
2021-09-07 14:15:00,24.57,24.58,24.55,24.55,37214.0,20.4208,20.4291,20.4042,20.4042,37214.0
2021-09-07 14:20:00,24.55,24.57,24.54,24.57,68174.0,20.4042,20.4208,20.3959,20.4208,68174.0
2021-09-07 14:25:00,24.57,24.58,24.56,24.57,94823.0,20.4208,20.4291,20.4125,20.4208,94823.0
2021-09-07 14:30:00,24.57,24.58,24.55,24.58,72166.0,20.4208,20.4291,20.4042,20.4291,72166.0
2021-09-07 14:35:00,24.59,24.6,24.58,24.6,35552.0,20.4375,20.4458,20.4291,20.4458,35552.0
2021-09-07 14:40:00,24.6,24.6,24.58,24.6,50521.0,20.4458,20.4458,20.4291,20.4458,50521.0
2021-09-07 14:45:00,24.59,24.6,24.58,24.59,13522.0,20.4375,20.4458,20.4291,20.4375,13522.0
2021-09-07 14:50:00,24.59,24.6,24.58,24.59,24016.0,20.4375,20.4458,20.4291,20.4375,24016.0
2021-09-07 14:55:00,24.59,24.6,24.58,24.58,19394.0,20.4375,20.4458,20.4291,20.4291,19394.0
2021-09-07 15:00:00,24.58,24.59,24.57,24.59,17272.0,20.4291,20.4375,20.4208,20.4375,17272.0
2021-09-07 15:05:00,24.59,24.59,24.56,24.57,96193.0,20.4375,20.4375,20.4125,20.4208,96193.0
2021-09-07 15:10:00,24.57,24.58,24.55,24.55,141565.0,20.4208,20.4291,20.4042,20.4042,141565.0
2021-09-07 15:15:00,24.55,24.57,24.55,24.55,56500.0,20.4042,20.4208,20.4042,20.4042,56500.0
2021-09-07 15:20:00,24.55,24.57,24.54,24.57,29038.0,20.4042,20.4208,20.3959,20.4208,29038.0
2021-09-07 15:25:00,24.56,24.59,24.56,24.58,58898.0,20.4125,20.4375,20.4125,20.4291,58898.0
2021-09-07 15:30:00,24.59,24.63,24.57,24.62,68023.0,20.4375,20.4707,20.4208,20.4624,68023.0
2021-09-07 15:35:00,24.63,24.64,24.6,24.62,62769.0,20.4707,20.479,20.4458,20.4624,62769.0
2021-09-07 15:40:00,24.61,24.63,24.61,24.63,43785.0,20.4541,20.4707,20.4541,20.4707,43785.0
2021-09-07 15:45:00,24.63,24.64,24.61,24.62,107041.0,20.4707,20.479,20.4541,20.4624,107041.0
2021-09-07 15:50:00,24.62,24.63,24.61,24.62,92350.0,20.4624,20.4707,20.4541,20.4624,92350.0
2021-09-07 15:55:00,24.62,24.63,24.58,24.58,286735.0,20.4624,20.4707,20.4291,20.4291,286735.0
2021-09-08 09:30:00,24.9,24.96,24.85,24.94,375836.0,20.6951,20.745,20.6536,20.7284,375836.0
2021-09-08 09:35:00,24.94,24.99,24.88,24.97,233453.0,20.7284,20.7699,20.6785,20.7533,233453.0
2021-09-08 09:40:00,24.98,25.0,24.93,24.93,241926.0,20.7616,20.7782,20.72,20.72,241926.0
2021-09-08 09:45:00,24.94,24.99,24.9,24.96,304190.0,20.7284,20.7699,20.6951,20.745,304190.0
2021-09-08 09:50:00,24.95,24.96,24.88,24.89,127746.0,20.7367,20.745,20.6785,20.6868,127746.0
2021-09-08 09:55:00,24.89,24.91,24.85,24.88,161873.0,20.6868,20.7034,20.6536,20.6785,161873.0
2021-09-08 10:00:00,24.87,24.96,24.83,24.85,217817.0,20.6702,20.745,20.6369,20.6536,217817.0
2021-09-08 10:05:00,24.85,24.86,24.79,24.86,240804.0,20.6536,20.6619,20.6037,20.6619,240804.0
2021-09-08 10:10:00,24.86,24.87,24.79,24.82,111717.0,20.6619,20.6702,20.6037,20.6286,111717.0
2021-09-08 10:15:00,24.83,24.83,24.77,24.81,100101.0,20.6369,20.6369,20.5871,20.6203,100101.0
2021-09-08 10:20:00,24.8,24.83,24.78,24.81,141451.0,20.612,20.6369,20.5954,20.6203,141451.0
2021-09-08 10:25:00,24.82,24.82,24.75,24.75,106469.0,20.6286,20.6286,20.5704,20.5704,106469.0
2021-09-08 10:30:00,24.75,24.8,24.74,24.75,189365.0,20.5704,20.612,20.5621,20.5704,189365.0
2021-09-08 10:35:00,24.74,24.74,24.66,24.67,247762.0,20.5621,20.5621,20.4956,20.5039,247762.0
2021-09-08 10:40:00,24.67,24.67,24.6,24.62,98038.0,20.5039,20.5039,20.4458,20.4624,98038.0
2021-09-08 10:45:00,24.61,24.63,24.57,24.63,144522.0,20.4541,20.4707,20.4208,20.4707,144522.0
2021-09-08 10:50:00,24.62,24.62,24.54,24.55,98209.0,20.4624,20.4624,20.3959,20.4042,98209.0
2021-09-08 10:55:00,24.54,24.58,24.52,24.53,188137.0,20.3959,20.4291,20.3793,20.3876,188137.0
2021-09-08 11:00:00,24.52,24.58,24.5,24.54,167400.0,20.3793,20.4291,20.3627,20.3959,167400.0
2021-09-08 11:05:00,24.54,24.57,24.51,24.54,156252.0,20.3959,20.4208,20.371,20.3959,156252.0
2021-09-08 11:10:00,24.55,24.57,24.54,24.55,102364.0,20.4042,20.4208,20.3959,20.4042,102364.0
2021-09-08 11:15:00,24.55,24.6,24.54,24.59,130283.0,20.4042,20.4458,20.3959,20.4375,130283.0
2021-09-08 11:20:00,24.59,24.61,24.57,24.6,171909.0,20.4375,20.4541,20.4208,20.4458,171909.0
2021-09-08 11:25:00,24.59,24.62,24.58,24.59,102072.0,20.4375,20.4624,20.4291,20.4375,102072.0
2021-09-08 11:30:00,24.59,24.61,24.55,24.56,121954.0,20.4375,20.4541,20.4042,20.4125,121954.0
2021-09-08 11:35:00,24.56,24.57,24.53,24.55,73537.0,20.4125,20.4208,20.3876,20.4042,73537.0
2021-09-08 11:40:00,24.55,24.56,24.53,24.56,38049.0,20.4042,20.4125,20.3876,20.4125,38049.0
2021-09-08 11:45:00,24.55,24.57,24.53,24.54,48735.0,20.4042,20.4208,20.3876,20.3959,48735.0
2021-09-08 11:50:00,24.54,24.54,24.51,24.52,42712.0,20.3959,20.3959,20.371,20.3793,42712.0
2021-09-08 11:55:00,24.52,24.54,24.49,24.52,231491.0,20.3793,20.3959,20.3543,20.3793,231491.0
2021-09-08 12:00:00,24.53,24.58,24.51,24.57,131964.0,20.3876,20.4291,20.371,20.4208,131964.0
2021-09-08 12:05:00,24.56,24.59,24.56,24.59,33705.0,20.4125,20.4375,20.4125,20.4375,33705.0
2021-09-08 12:10:00,24.59,24.6,24.58,24.6,29815.0,20.4375,20.4458,20.4291,20.4458,29815.0
2021-09-08 12:15:00,24.6,24.64,24.59,24.64,52797.0,20.4458,20.479,20.4375,20.479,52797.0
2021-09-08 12:20:00,24.64,24.65,24.62,24.64,104289.0,20.479,20.4873,20.4624,20.479,104289.0
2021-09-08 12:25:00,24.64,24.65,24.62,24.63,39938.0,20.479,20.4873,20.4624,20.4707,39938.0
2021-09-08 12:30:00,24.64,24.64,24.61,24.62,59557.0,20.479,20.479,20.4541,20.4624,59557.0
2021-09-08 12:35:00,24.62,24.63,24.59,24.6,36097.0,20.4624,20.4707,20.4375,20.4458,36097.0
2021-09-08 12:40:00,24.6,24.61,24.58,24.59,17238.0,20.4458,20.4541,20.4291,20.4375,17238.0
2021-09-08 12:45:00,24.58,24.59,24.55,24.57,50452.0,20.4291,20.4375,20.4042,20.4208,50452.0
2021-09-08 12:50:00,24.57,24.58,24.55,24.58,39945.0,20.4208,20.4291,20.4042,20.4291,39945.0
2021-09-08 12:55:00,24.57,24.58,24.55,24.57,40706.0,20.4208,20.4291,20.4042,20.4208,40706.0
2021-09-08 13:00:00,24.57,24.57,24.52,24.54,38221.0,20.4208,20.4208,20.3793,20.3959,38221.0
2021-09-08 13:05:00,24.54,24.54,24.51,24.52,62141.0,20.3959,20.3959,20.371,20.3793,62141.0
2021-09-08 13:10:00,24.52,24.52,24.49,24.51,67189.0,20.3793,20.3793,20.3543,20.371,67189.0
2021-09-08 13:15:00,24.51,24.52,24.49,24.52,63381.0,20.371,20.3793,20.3543,20.3793,63381.0
2021-09-08 13:20:00,24.52,24.53,24.49,24.51,59032.0,20.3793,20.3876,20.3543,20.371,59032.0
2021-09-08 13:25:00,24.5,24.53,24.49,24.53,23682.0,20.3627,20.3876,20.3543,20.3876,23682.0
2021-09-08 13:30:00,24.52,24.52,24.47,24.48,91153.0,20.3793,20.3793,20.3377,20.346,91153.0
2021-09-08 13:35:00,24.48,24.48,24.45,24.46,73232.0,20.346,20.346,20.3211,20.3294,73232.0
2021-09-08 13:40:00,24.46,24.48,24.44,24.48,106164.0,20.3294,20.346,20.3128,20.346,106164.0
2021-09-08 13:45:00,24.48,24.48,24.46,24.48,33590.0,20.346,20.346,20.3294,20.346,33590.0
2021-09-08 13:50:00,24.48,24.49,24.47,24.48,30598.0,20.346,20.3543,20.3377,20.346,30598.0
2021-09-08 13:55:00,24.48,24.49,24.47,24.48,18169.0,20.346,20.3543,20.3377,20.346,18169.0
2021-09-08 14:00:00,24.48,24.51,24.45,24.48,82676.0,20.346,20.371,20.3211,20.346,82676.0
2021-09-08 14:05:00,24.49,24.5,24.47,24.48,33096.0,20.3543,20.3627,20.3377,20.346,33096.0
2021-09-08 14:10:00,24.48,24.51,24.47,24.5,80838.0,20.346,20.371,20.3377,20.3627,80838.0
2021-09-08 14:15:00,24.5,24.51,24.46,24.46,46678.0,20.3627,20.371,20.3294,20.3294,46678.0
2021-09-08 14:20:00,24.46,24.47,24.45,24.46,53305.0,20.3294,20.3377,20.3211,20.3294,53305.0
2021-09-08 14:25:00,24.46,24.48,24.45,24.48,75733.0,20.3294,20.346,20.3211,20.346,75733.0
2021-09-08 14:30:00,24.47,24.49,24.46,24.48,53256.0,20.3377,20.3543,20.3294,20.346,53256.0
2021-09-08 14:35:00,24.47,24.49,24.47,24.48,37447.0,20.3377,20.3543,20.3377,20.346,37447.0
2021-09-08 14:40:00,24.48,24.49,24.46,24.48,48419.0,20.346,20.3543,20.3294,20.346,48419.0
2021-09-08 14:45:00,24.48,24.49,24.46,24.48,36326.0,20.346,20.3543,20.3294,20.346,36326.0
2021-09-08 14:50:00,24.47,24.48,24.46,24.48,39454.0,20.3377,20.346,20.3294,20.346,39454.0
2021-09-08 14:55:00,24.48,24.5,24.47,24.5,59103.0,20.346,20.3627,20.3377,20.3627,59103.0
2021-09-08 15:00:00,24.5,24.52,24.49,24.52,61220.0,20.3627,20.3793,20.3543,20.3793,61220.0
2021-09-08 15:05:00,24.51,24.53,24.5,24.52,46783.0,20.371,20.3876,20.3627,20.3793,46783.0
2021-09-08 15:10:00,24.52,24.53,24.51,24.53,50300.0,20.3793,20.3876,20.371,20.3876,50300.0
2021-09-08 15:15:00,24.52,24.53,24.51,24.51,44646.0,20.3793,20.3876,20.371,20.371,44646.0
2021-09-08 15:20:00,24.52,24.52,24.49,24.5,34667.0,20.3793,20.3793,20.3543,20.3627,34667.0
2021-09-08 15:25:00,24.49,24.49,24.46,24.48,115600.0,20.3543,20.3543,20.3294,20.346,115600.0
2021-09-08 15:30:00,24.47,24.48,24.46,24.46,72867.0,20.3377,20.346,20.3294,20.3294,72867.0
2021-09-08 15:35:00,24.47,24.47,24.44,24.45,133205.0,20.3377,20.3377,20.3128,20.3211,133205.0
2021-09-08 15:40:00,24.45,24.47,24.43,24.46,142783.0,20.3211,20.3377,20.3045,20.3294,142783.0
2021-09-08 15:45:00,24.46,24.47,24.42,24.44,168207.0,20.3294,20.3377,20.2962,20.3128,168207.0
2021-09-08 15:50:00,24.43,24.44,24.43,24.44,95085.0,20.3045,20.3128,20.3045,20.3128,95085.0
2021-09-08 15:55:00,24.43,24.44,24.4,24.41,303096.0,20.3045,20.3128,20.2795,20.2879,303096.0
2021-09-09 09:30:00,24.26,24.28,24.17,24.27,416236.0,20.1632,20.1798,20.0884,20.1715,416236.0
2021-09-09 09:35:00,24.26,24.27,24.22,24.27,194659.0,20.1632,20.1715,20.1299,20.1715,194659.0
2021-09-09 09:40:00,24.27,24.33,24.25,24.29,228085.0,20.1715,20.2214,20.1549,20.1881,228085.0
2021-09-09 09:45:00,24.3,24.3,24.24,24.27,234379.0,20.1964,20.1964,20.1466,20.1715,234379.0
2021-09-09 09:50:00,24.27,24.31,24.26,24.28,135481.0,20.1715,20.2047,20.1632,20.1798,135481.0
2021-09-09 09:55:00,24.29,24.35,24.28,24.32,136068.0,20.1881,20.238,20.1798,20.2131,136068.0
2021-09-09 10:00:00,24.33,24.35,24.29,24.34,155923.0,20.2214,20.238,20.1881,20.2297,155923.0
2021-09-09 10:05:00,24.34,24.36,24.3,24.34,92558.0,20.2297,20.2463,20.1964,20.2297,92558.0
2021-09-09 10:10:00,24.33,24.38,24.31,24.38,116948.0,20.2214,20.2629,20.2047,20.2629,116948.0
2021-09-09 10:15:00,24.38,24.43,24.35,24.43,109297.0,20.2629,20.3045,20.238,20.3045,109297.0
2021-09-09 10:20:00,24.43,24.44,24.4,24.43,107063.0,20.3045,20.3128,20.2795,20.3045,107063.0
2021-09-09 10:25:00,24.43,24.47,24.42,24.43,77809.0,20.3045,20.3377,20.2962,20.3045,77809.0
2021-09-09 10:30:00,24.44,24.48,24.43,24.47,105609.0,20.3128,20.346,20.3045,20.3377,105609.0
2021-09-09 10:35:00,24.48,24.54,24.46,24.53,174223.0,20.346,20.3959,20.3294,20.3876,174223.0
2021-09-09 10:40:00,24.53,24.54,24.47,24.47,60686.0,20.3876,20.3959,20.3377,20.3377,60686.0
2021-09-09 10:45:00,24.47,24.5,24.46,24.47,68597.0,20.3377,20.3627,20.3294,20.3377,68597.0
2021-09-09 10:50:00,24.46,24.52,24.45,24.48,137380.0,20.3294,20.3793,20.3211,20.346,137380.0
2021-09-09 10:55:00,24.48,24.52,24.46,24.5,327352.0,20.346,20.3793,20.3294,20.3627,327352.0
2021-09-09 11:00:00,24.5,24.52,24.47,24.52,164613.0,20.3627,20.3793,20.3377,20.3793,164613.0
2021-09-09 11:05:00,24.53,24.55,24.52,24.53,147009.0,20.3876,20.4042,20.3793,20.3876,147009.0
2021-09-09 11:10:00,24.52,24.53,24.48,24.49,76721.0,20.3793,20.3876,20.346,20.3543,76721.0
2021-09-09 11:15:00,24.5,24.51,24.46,24.46,105341.0,20.3627,20.371,20.3294,20.3294,105341.0
2021-09-09 11:20:00,24.47,24.48,24.42,24.45,248562.0,20.3377,20.346,20.2962,20.3211,248562.0
2021-09-09 11:25:00,24.45,24.47,24.42,24.44,143250.0,20.3211,20.3377,20.2962,20.3128,143250.0
2021-09-09 11:30:00,24.43,24.47,24.42,24.46,122324.0,20.3045,20.3377,20.2962,20.3294,122324.0
2021-09-09 11:35:00,24.46,24.47,24.41,24.42,44422.0,20.3294,20.3377,20.2879,20.2962,44422.0
2021-09-09 11:40:00,24.43,24.44,24.41,24.43,52469.0,20.3045,20.3128,20.2879,20.3045,52469.0
2021-09-09 11:45:00,24.42,24.43,24.41,24.41,51078.0,20.2962,20.3045,20.2879,20.2879,51078.0
2021-09-09 11:50:00,24.42,24.44,24.4,24.41,49138.0,20.2962,20.3128,20.2795,20.2879,49138.0
2021-09-09 11:55:00,24.42,24.46,24.41,24.46,20735.0,20.2962,20.3294,20.2879,20.3294,20735.0
2021-09-09 12:00:00,24.46,24.47,24.43,24.43,33653.0,20.3294,20.3377,20.3045,20.3045,33653.0
2021-09-09 12:05:00,24.42,24.44,24.41,24.42,39452.0,20.2962,20.3128,20.2879,20.2962,39452.0
2021-09-09 12:10:00,24.43,24.43,24.4,24.42,28187.0,20.3045,20.3045,20.2795,20.2962,28187.0
2021-09-09 12:15:00,24.42,24.43,24.37,24.39,28624.0,20.2962,20.3045,20.2546,20.2712,28624.0
2021-09-09 12:20:00,24.39,24.4,24.37,24.39,36634.0,20.2712,20.2795,20.2546,20.2712,36634.0
2021-09-09 12:25:00,24.39,24.4,24.38,24.39,40850.0,20.2712,20.2795,20.2629,20.2712,40850.0
2021-09-09 12:30:00,24.39,24.42,24.36,24.38,308605.0,20.2712,20.2962,20.2463,20.2629,308605.0
2021-09-09 12:35:00,24.37,24.39,24.34,24.36,124924.0,20.2546,20.2712,20.2297,20.2463,124924.0
2021-09-09 12:40:00,24.37,24.38,24.36,24.37,35760.0,20.2546,20.2629,20.2463,20.2546,35760.0
2021-09-09 12:45:00,24.37,24.38,24.36,24.37,12306.0,20.2546,20.2629,20.2463,20.2546,12306.0
2021-09-09 12:50:00,24.37,24.38,24.35,24.35,40893.0,20.2546,20.2629,20.238,20.238,40893.0
2021-09-09 12:55:00,24.36,24.36,24.32,24.34,49424.0,20.2463,20.2463,20.2131,20.2297,49424.0
2021-09-09 13:00:00,24.34,24.36,24.32,24.36,43458.0,20.2297,20.2463,20.2131,20.2463,43458.0
2021-09-09 13:05:00,24.35,24.37,24.34,24.36,26446.0,20.238,20.2546,20.2297,20.2463,26446.0
2021-09-09 13:10:00,24.35,24.36,24.34,24.36,24641.0,20.238,20.2463,20.2297,20.2463,24641.0
2021-09-09 13:15:00,24.36,24.38,24.32,24.33,52603.0,20.2463,20.2629,20.2131,20.2214,52603.0
2021-09-09 13:20:00,24.33,24.33,24.24,24.26,124341.0,20.2214,20.2214,20.1466,20.1632,124341.0
2021-09-09 13:25:00,24.25,24.27,24.23,24.27,55959.0,20.1549,20.1715,20.1383,20.1715,55959.0
2021-09-09 13:30:00,24.28,24.28,24.2,24.21,110056.0,20.1798,20.1798,20.1133,20.1216,110056.0
2021-09-09 13:35:00,24.21,24.24,24.18,24.19,188587.0,20.1216,20.1466,20.0967,20.105,188587.0
2021-09-09 13:40:00,24.19,24.23,24.18,24.22,77730.0,20.105,20.1383,20.0967,20.1299,77730.0
2021-09-09 13:45:00,24.21,24.25,24.21,24.24,44197.0,20.1216,20.1549,20.1216,20.1466,44197.0
2021-09-09 13:50:00,24.24,24.26,24.22,24.24,64403.0,20.1466,20.1632,20.1299,20.1466,64403.0
2021-09-09 13:55:00,24.24,24.26,24.23,24.23,37104.0,20.1466,20.1632,20.1383,20.1383,37104.0
2021-09-09 14:00:00,24.23,24.25,24.19,24.2,71140.0,20.1383,20.1549,20.105,20.1133,71140.0
2021-09-09 14:05:00,24.2,24.25,24.19,24.25,82344.0,20.1133,20.1549,20.105,20.1549,82344.0
2021-09-09 14:10:00,24.24,24.25,24.23,24.25,33637.0,20.1466,20.1549,20.1383,20.1549,33637.0
2021-09-09 14:15:00,24.25,24.28,24.24,24.26,92828.0,20.1549,20.1798,20.1466,20.1632,92828.0
2021-09-09 14:20:00,24.26,24.27,24.21,24.22,93907.0,20.1632,20.1715,20.1216,20.1299,93907.0
2021-09-09 14:25:00,24.23,24.26,24.22,24.25,58769.0,20.1383,20.1632,20.1299,20.1549,58769.0
2021-09-09 14:30:00,24.25,24.25,24.22,24.23,63343.0,20.1549,20.1549,20.1299,20.1383,63343.0
2021-09-09 14:35:00,24.23,24.24,24.21,24.22,52577.0,20.1383,20.1466,20.1216,20.1299,52577.0
2021-09-09 14:40:00,24.22,24.22,24.19,24.21,142150.0,20.1299,20.1299,20.105,20.1216,142150.0
2021-09-09 14:45:00,24.22,24.25,24.2,24.25,63755.0,20.1299,20.1549,20.1133,20.1549,63755.0
2021-09-09 14:50:00,24.25,24.26,24.22,24.24,60001.0,20.1549,20.1632,20.1299,20.1466,60001.0
2021-09-09 14:55:00,24.24,24.26,24.23,24.24,46083.0,20.1466,20.1632,20.1383,20.1466,46083.0
2021-09-09 15:00:00,24.24,24.25,24.23,24.25,53763.0,20.1466,20.1549,20.1383,20.1549,53763.0
2021-09-09 15:05:00,24.25,24.26,24.22,24.23,46643.0,20.1549,20.1632,20.1299,20.1383,46643.0
2021-09-09 15:10:00,24.23,24.26,24.21,24.21,88931.0,20.1383,20.1632,20.1216,20.1216,88931.0
2021-09-09 15:15:00,24.21,24.23,24.2,24.21,60429.0,20.1216,20.1383,20.1133,20.1216,60429.0
2021-09-09 15:20:00,24.21,24.24,24.21,24.24,66566.0,20.1216,20.1466,20.1216,20.1466,66566.0
2021-09-09 15:25:00,24.24,24.24,24.19,24.2,192380.0,20.1466,20.1466,20.105,20.1133,192380.0
2021-09-09 15:30:00,24.19,24.27,24.18,24.27,126086.0,20.105,20.1715,20.0967,20.1715,126086.0
2021-09-09 15:35:00,24.26,24.37,24.25,24.35,236300.0,20.1632,20.2546,20.1549,20.238,236300.0
2021-09-09 15:40:00,24.35,24.4,24.33,24.39,203203.0,20.238,20.2795,20.2214,20.2712,203203.0
2021-09-09 15:45:00,24.39,24.4,24.36,24.36,189363.0,20.2712,20.2795,20.2463,20.2463,189363.0
2021-09-09 15:50:00,24.36,24.39,24.35,24.36,244405.0,20.2463,20.2712,20.238,20.2463,244405.0
2021-09-09 15:55:00,24.36,24.36,24.31,24.31,225623.0,20.2463,20.2463,20.2047,20.2047,225623.0
2021-09-10 09:30:00,24.7,24.74,24.68,24.68,368254.0,20.5289,20.5621,20.5123,20.5123,368254.0
2021-09-10 09:35:00,24.69,24.77,24.67,24.69,369079.0,20.5206,20.5871,20.5039,20.5206,369079.0
2021-09-10 09:40:00,24.69,24.72,24.62,24.65,165845.0,20.5206,20.5455,20.4624,20.4873,165845.0
2021-09-10 09:45:00,24.65,24.7,24.62,24.64,201567.0,20.4873,20.5289,20.4624,20.479,201567.0
2021-09-10 09:50:00,24.64,24.64,24.54,24.55,257452.0,20.479,20.479,20.3959,20.4042,257452.0
2021-09-10 09:55:00,24.55,24.59,24.52,24.55,152302.0,20.4042,20.4375,20.3793,20.4042,152302.0
2021-09-10 10:00:00,24.55,24.55,24.49,24.5,136069.0,20.4042,20.4042,20.3543,20.3627,136069.0
2021-09-10 10:05:00,24.5,24.55,24.48,24.54,147645.0,20.3627,20.4042,20.346,20.3959,147645.0
2021-09-10 10:10:00,24.53,24.56,24.49,24.52,116468.0,20.3876,20.4125,20.3543,20.3793,116468.0
2021-09-10 10:15:00,24.51,24.56,24.51,24.55,115532.0,20.371,20.4125,20.371,20.4042,115532.0
2021-09-10 10:20:00,24.55,24.57,24.53,24.55,120260.0,20.4042,20.4208,20.3876,20.4042,120260.0
2021-09-10 10:25:00,24.56,24.59,24.55,24.58,101809.0,20.4125,20.4375,20.4042,20.4291,101809.0
2021-09-10 10:30:00,24.58,24.58,24.49,24.51,95497.0,20.4291,20.4291,20.3543,20.371,95497.0
2021-09-10 10:35:00,24.5,24.54,24.48,24.51,131309.0,20.3627,20.3959,20.346,20.371,131309.0
2021-09-10 10:40:00,24.51,24.53,24.49,24.51,87001.0,20.371,20.3876,20.3543,20.371,87001.0
2021-09-10 10:45:00,24.51,24.55,24.49,24.52,131366.0,20.371,20.4042,20.3543,20.3793,131366.0
2021-09-10 10:50:00,24.53,24.55,24.51,24.52,83673.0,20.3876,20.4042,20.371,20.3793,83673.0
2021-09-10 10:55:00,24.51,24.55,24.46,24.52,237183.0,20.371,20.4042,20.3294,20.3793,237183.0
2021-09-10 11:00:00,24.52,24.56,24.5,24.54,140797.0,20.3793,20.4125,20.3627,20.3959,140797.0
2021-09-10 11:05:00,24.55,24.56,24.52,24.55,112210.0,20.4042,20.4125,20.3793,20.4042,112210.0
2021-09-10 11:10:00,24.55,24.55,24.52,24.53,83558.0,20.4042,20.4042,20.3793,20.3876,83558.0
2021-09-10 11:15:00,24.52,24.55,24.52,24.53,63846.0,20.3793,20.4042,20.3793,20.3876,63846.0
2021-09-10 11:20:00,24.53,24.55,24.51,24.55,81903.0,20.3876,20.4042,20.371,20.4042,81903.0
2021-09-10 11:25:00,24.55,24.58,24.54,24.57,158877.0,20.4042,20.4291,20.3959,20.4208,158877.0
2021-09-10 11:30:00,24.57,24.59,24.56,24.57,145284.0,20.4208,20.4375,20.4125,20.4208,145284.0
2021-09-10 11:35:00,24.57,24.59,24.57,24.58,71953.0,20.4208,20.4375,20.4208,20.4291,71953.0
2021-09-10 11:40:00,24.57,24.58,24.57,24.58,26000.0,20.4208,20.4291,20.4208,20.4291,26000.0
2021-09-10 11:45:00,24.58,24.58,24.51,24.52,61872.0,20.4291,20.4291,20.371,20.3793,61872.0
2021-09-10 11:50:00,24.52,24.58,24.51,24.57,100745.0,20.3793,20.4291,20.371,20.4208,100745.0
2021-09-10 11:55:00,24.57,24.65,24.56,24.64,96448.0,20.4208,20.4873,20.4125,20.479,96448.0
2021-09-10 12:00:00,24.64,24.67,24.64,24.66,102341.0,20.479,20.5039,20.479,20.4956,102341.0
2021-09-10 12:05:00,24.66,24.67,24.65,24.67,33561.0,20.4956,20.5039,20.4873,20.5039,33561.0
2021-09-10 12:10:00,24.67,24.68,24.66,24.68,31263.0,20.5039,20.5123,20.4956,20.5123,31263.0
2021-09-10 12:15:00,24.68,24.7,24.67,24.69,56968.0,20.5123,20.5289,20.5039,20.5206,56968.0
2021-09-10 12:20:00,24.69,24.69,24.68,24.68,13192.0,20.5206,20.5206,20.5123,20.5123,13192.0
2021-09-10 12:25:00,24.68,24.69,24.67,24.67,40852.0,20.5123,20.5206,20.5039,20.5039,40852.0
2021-09-10 12:30:00,24.68,24.68,24.65,24.67,42639.0,20.5123,20.5123,20.4873,20.5039,42639.0
2021-09-10 12:35:00,24.66,24.69,24.66,24.68,45029.0,20.4956,20.5206,20.4956,20.5123,45029.0
2021-09-10 12:40:00,24.68,24.68,24.64,24.65,26863.0,20.5123,20.5123,20.479,20.4873,26863.0
2021-09-10 12:45:00,24.65,24.65,24.63,24.64,24344.0,20.4873,20.4873,20.4707,20.479,24344.0
2021-09-10 12:50:00,24.64,24.65,24.62,24.64,34695.0,20.479,20.4873,20.4624,20.479,34695.0
2021-09-10 12:55:00,24.64,24.66,24.64,24.64,16184.0,20.479,20.4956,20.479,20.479,16184.0
2021-09-10 13:00:00,24.65,24.68,24.64,24.67,37620.0,20.4873,20.5123,20.479,20.5039,37620.0
2021-09-10 13:05:00,24.68,24.68,24.65,24.65,38571.0,20.5123,20.5123,20.4873,20.4873,38571.0
2021-09-10 13:10:00,24.65,24.66,24.62,24.64,26725.0,20.4873,20.4956,20.4624,20.479,26725.0
2021-09-10 13:15:00,24.64,24.64,24.62,24.63,19791.0,20.479,20.479,20.4624,20.4707,19791.0
2021-09-10 13:20:00,24.64,24.64,24.59,24.61,65504.0,20.479,20.479,20.4375,20.4541,65504.0
2021-09-10 13:25:00,24.61,24.61,24.6,24.61,23968.0,20.4541,20.4541,20.4458,20.4541,23968.0
2021-09-10 13:30:00,24.61,24.61,24.57,24.58,37999.0,20.4541,20.4541,20.4208,20.4291,37999.0
2021-09-10 13:35:00,24.59,24.59,24.57,24.59,28741.0,20.4375,20.4375,20.4208,20.4375,28741.0
2021-09-10 13:40:00,24.59,24.6,24.56,24.59,80948.0,20.4375,20.4458,20.4125,20.4375,80948.0
2021-09-10 13:45:00,24.6,24.6,24.58,24.59,22429.0,20.4458,20.4458,20.4291,20.4375,22429.0
2021-09-10 13:50:00,24.59,24.59,24.55,24.57,33229.0,20.4375,20.4375,20.4042,20.4208,33229.0
2021-09-10 13:55:00,24.58,24.6,24.57,24.6,47796.0,20.4291,20.4458,20.4208,20.4458,47796.0
2021-09-10 14:00:00,24.6,24.61,24.59,24.61,27898.0,20.4458,20.4541,20.4375,20.4541,27898.0
2021-09-10 14:05:00,24.61,24.61,24.57,24.58,38803.0,20.4541,20.4541,20.4208,20.4291,38803.0
2021-09-10 14:10:00,24.59,24.61,24.58,24.61,44461.0,20.4375,20.4541,20.4291,20.4541,44461.0
2021-09-10 14:15:00,24.62,24.62,24.6,24.61,24070.0,20.4624,20.4624,20.4458,20.4541,24070.0
2021-09-10 14:20:00,24.61,24.61,24.57,24.58,35870.0,20.4541,20.4541,20.4208,20.4291,35870.0
2021-09-10 14:25:00,24.58,24.58,24.54,24.55,33067.0,20.4291,20.4291,20.3959,20.4042,33067.0
2021-09-10 14:30:00,24.55,24.55,24.52,24.53,24858.0,20.4042,20.4042,20.3793,20.3876,24858.0
2021-09-10 14:35:00,24.52,24.54,24.52,24.53,50677.0,20.3793,20.3959,20.3793,20.3876,50677.0
2021-09-10 14:40:00,24.53,24.55,24.52,24.55,36095.0,20.3876,20.4042,20.3793,20.4042,36095.0
2021-09-10 14:45:00,24.55,24.56,24.53,24.54,45174.0,20.4042,20.4125,20.3876,20.3959,45174.0
2021-09-10 14:50:00,24.54,24.56,24.53,24.55,41103.0,20.3959,20.4125,20.3876,20.4042,41103.0
2021-09-10 14:55:00,24.55,24.57,24.55,24.57,60147.0,20.4042,20.4208,20.4042,20.4208,60147.0
2021-09-10 15:00:00,24.57,24.57,24.54,24.55,20257.0,20.4208,20.4208,20.3959,20.4042,20257.0
2021-09-10 15:05:00,24.54,24.57,24.54,24.55,66406.0,20.3959,20.4208,20.3959,20.4042,66406.0
2021-09-10 15:10:00,24.55,24.55,24.51,24.52,52718.0,20.4042,20.4042,20.371,20.3793,52718.0
2021-09-10 15:15:00,24.53,24.53,24.5,24.52,75499.0,20.3876,20.3876,20.3627,20.3793,75499.0
2021-09-10 15:20:00,24.52,24.53,24.49,24.49,35525.0,20.3793,20.3876,20.3543,20.3543,35525.0
2021-09-10 15:25:00,24.5,24.52,24.49,24.5,91892.0,20.3627,20.3793,20.3543,20.3627,91892.0
2021-09-10 15:30:00,24.5,24.51,24.48,24.5,66297.0,20.3627,20.371,20.346,20.3627,66297.0
2021-09-10 15:35:00,24.5,24.51,24.48,24.51,127938.0,20.3627,20.371,20.346,20.371,127938.0
2021-09-10 15:40:00,24.5,24.53,24.48,24.53,181018.0,20.3627,20.3876,20.346,20.3876,181018.0
2021-09-10 15:45:00,24.52,24.52,24.49,24.5,189425.0,20.3793,20.3793,20.3543,20.3627,189425.0
2021-09-10 15:50:00,24.51,24.51,24.47,24.48,146736.0,20.371,20.371,20.3377,20.346,146736.0
2021-09-10 15:55:00,24.47,24.5,24.47,24.5,288842.0,20.3377,20.3627,20.3377,20.3627,288842.0
2021-09-13 09:30:00,24.79,24.85,24.78,24.83,482665.0,20.6037,20.6536,20.5954,20.6369,482665.0
2021-09-13 09:35:00,24.83,24.97,24.82,24.95,332587.0,20.6369,20.7533,20.6286,20.7367,332587.0
2021-09-13 09:40:00,24.95,25.01,24.92,24.98,461246.0,20.7367,20.7865,20.7117,20.7616,461246.0
2021-09-13 09:45:00,24.97,25.1,24.96,25.06,532495.0,20.7533,20.8613,20.745,20.8281,532495.0
2021-09-13 09:50:00,25.05,25.17,25.05,25.14,347738.0,20.8198,20.9195,20.8198,20.8946,347738.0
2021-09-13 09:55:00,25.15,25.17,25.04,25.05,206138.0,20.9029,20.9195,20.8115,20.8198,206138.0
2021-09-13 10:00:00,25.05,25.13,25.03,25.06,207149.0,20.8198,20.8863,20.8032,20.8281,207149.0
2021-09-13 10:05:00,25.05,25.06,24.99,25.0,303932.0,20.8198,20.8281,20.7699,20.7782,303932.0
2021-09-13 10:10:00,25.0,25.03,24.94,25.01,153120.0,20.7782,20.8032,20.7284,20.7865,153120.0
2021-09-13 10:15:00,25.01,25.11,25.01,25.11,224235.0,20.7865,20.8696,20.7865,20.8696,224235.0
2021-09-13 10:20:00,25.11,25.16,25.09,25.11,173329.0,20.8696,20.9112,20.853,20.8696,173329.0
2021-09-13 10:25:00,25.11,25.16,25.07,25.08,159312.0,20.8696,20.9112,20.8364,20.8447,159312.0
2021-09-13 10:30:00,25.08,25.1,25.03,25.09,116553.0,20.8447,20.8613,20.8032,20.853,116553.0
2021-09-13 10:35:00,25.09,25.16,25.07,25.14,93831.0,20.853,20.9112,20.8364,20.8946,93831.0
2021-09-13 10:40:00,25.15,25.16,25.1,25.14,142204.0,20.9029,20.9112,20.8613,20.8946,142204.0
2021-09-13 10:45:00,25.14,25.17,25.12,25.13,124861.0,20.8946,20.9195,20.878,20.8863,124861.0
2021-09-13 10:50:00,25.12,25.13,25.07,25.08,76841.0,20.878,20.8863,20.8364,20.8447,76841.0
2021-09-13 10:55:00,25.08,25.16,25.08,25.13,131315.0,20.8447,20.9112,20.8447,20.8863,131315.0
2021-09-13 11:00:00,25.13,25.14,25.06,25.1,142537.0,20.8863,20.8946,20.8281,20.8613,142537.0
2021-09-13 11:05:00,25.1,25.14,25.1,25.12,148188.0,20.8613,20.8946,20.8613,20.878,148188.0
2021-09-13 11:10:00,25.12,25.12,25.03,25.05,148588.0,20.878,20.878,20.8032,20.8198,148588.0
2021-09-13 11:15:00,25.05,25.06,25.01,25.03,88321.0,20.8198,20.8281,20.7865,20.8032,88321.0
2021-09-13 11:20:00,25.03,25.1,25.03,25.09,103784.0,20.8032,20.8613,20.8032,20.853,103784.0
2021-09-13 11:25:00,25.1,25.12,25.08,25.12,115363.0,20.8613,20.878,20.8447,20.878,115363.0
2021-09-13 11:30:00,25.12,25.15,25.1,25.12,200305.0,20.878,20.9029,20.8613,20.878,200305.0
2021-09-13 11:35:00,25.12,25.17,25.12,25.16,139462.0,20.878,20.9195,20.878,20.9112,139462.0
2021-09-13 11:40:00,25.16,25.18,25.12,25.12,54165.0,20.9112,20.9278,20.878,20.878,54165.0
2021-09-13 11:45:00,25.13,25.14,25.1,25.12,53716.0,20.8863,20.8946,20.8613,20.878,53716.0
2021-09-13 11:50:00,25.12,25.17,25.09,25.14,219356.0,20.878,20.9195,20.853,20.8946,219356.0
2021-09-13 11:55:00,25.15,25.16,25.13,25.13,70173.0,20.9029,20.9112,20.8863,20.8863,70173.0
2021-09-13 12:00:00,25.14,25.14,25.08,25.11,67080.0,20.8946,20.8946,20.8447,20.8696,67080.0
2021-09-13 12:05:00,25.11,25.14,25.11,25.12,49769.0,20.8696,20.8946,20.8696,20.878,49769.0
2021-09-13 12:10:00,25.12,25.16,25.11,25.16,49827.0,20.878,20.9112,20.8696,20.9112,49827.0
2021-09-13 12:15:00,25.16,25.16,25.11,25.12,37629.0,20.9112,20.9112,20.8696,20.878,37629.0
2021-09-13 12:20:00,25.13,25.14,25.1,25.13,92673.0,20.8863,20.8946,20.8613,20.8863,92673.0
2021-09-13 12:25:00,25.13,25.13,25.06,25.07,39693.0,20.8863,20.8863,20.8281,20.8364,39693.0
2021-09-13 12:30:00,25.08,25.1,25.07,25.09,42855.0,20.8447,20.8613,20.8364,20.853,42855.0
2021-09-13 12:35:00,25.09,25.1,25.08,25.09,30113.0,20.853,20.8613,20.8447,20.853,30113.0
2021-09-13 12:40:00,25.09,25.09,25.02,25.02,29178.0,20.853,20.853,20.7948,20.7948,29178.0
2021-09-13 12:45:00,25.02,25.03,25.01,25.01,60692.0,20.7948,20.8032,20.7865,20.7865,60692.0
2021-09-13 12:50:00,25.02,25.04,25.0,25.01,41419.0,20.7948,20.8115,20.7782,20.7865,41419.0
2021-09-13 12:55:00,25.01,25.07,25.01,25.05,54367.0,20.7865,20.8364,20.7865,20.8198,54367.0
2021-09-13 13:00:00,25.06,25.06,25.03,25.04,56301.0,20.8281,20.8281,20.8032,20.8115,56301.0
2021-09-13 13:05:00,25.04,25.07,25.03,25.05,43466.0,20.8115,20.8364,20.8032,20.8198,43466.0
2021-09-13 13:10:00,25.05,25.06,25.01,25.02,61379.0,20.8198,20.8281,20.7865,20.7948,61379.0
2021-09-13 13:15:00,25.01,25.04,24.99,25.01,59513.0,20.7865,20.8115,20.7699,20.7865,59513.0
2021-09-13 13:20:00,25.01,25.01,24.98,25.0,30568.0,20.7865,20.7865,20.7616,20.7782,30568.0
2021-09-13 13:25:00,25.0,25.01,24.95,24.96,43015.0,20.7782,20.7865,20.7367,20.745,43015.0
2021-09-13 13:30:00,24.96,24.98,24.95,24.97,60742.0,20.745,20.7616,20.7367,20.7533,60742.0
2021-09-13 13:35:00,24.98,25.01,24.97,24.98,18330.0,20.7616,20.7865,20.7533,20.7616,18330.0
2021-09-13 13:40:00,24.98,24.99,24.95,24.96,26332.0,20.7616,20.7699,20.7367,20.745,26332.0
2021-09-13 13:45:00,24.96,24.99,24.95,24.97,23301.0,20.745,20.7699,20.7367,20.7533,23301.0
2021-09-13 13:50:00,24.96,24.99,24.95,24.98,38324.0,20.745,20.7699,20.7367,20.7616,38324.0
2021-09-13 13:55:00,24.97,24.98,24.95,24.98,26518.0,20.7533,20.7616,20.7367,20.7616,26518.0
2021-09-13 14:00:00,24.98,25.01,24.97,25.0,47640.0,20.7616,20.7865,20.7533,20.7782,47640.0
2021-09-13 14:05:00,25.0,25.0,24.97,24.98,33465.0,20.7782,20.7782,20.7533,20.7616,33465.0
2021-09-13 14:10:00,24.98,24.98,24.93,24.94,42853.0,20.7616,20.7616,20.72,20.7284,42853.0
2021-09-13 14:15:00,24.94,24.95,24.9,24.93,62571.0,20.7284,20.7367,20.6951,20.72,62571.0
2021-09-13 14:20:00,24.93,24.93,24.9,24.92,58782.0,20.72,20.72,20.6951,20.7117,58782.0
2021-09-13 14:25:00,24.92,24.95,24.91,24.95,73646.0,20.7117,20.7367,20.7034,20.7367,73646.0
2021-09-13 14:30:00,24.95,24.95,24.92,24.94,43419.0,20.7367,20.7367,20.7117,20.7284,43419.0
2021-09-13 14:35:00,24.93,24.96,24.91,24.93,203092.0,20.72,20.745,20.7034,20.72,203092.0
2021-09-13 14:40:00,24.93,24.95,24.92,24.94,70537.0,20.72,20.7367,20.7117,20.7284,70537.0
2021-09-13 14:45:00,24.94,25.0,24.92,24.98,49019.0,20.7284,20.7782,20.7117,20.7616,49019.0
2021-09-13 14:50:00,24.98,25.01,24.97,24.98,73214.0,20.7616,20.7865,20.7533,20.7616,73214.0
2021-09-13 14:55:00,24.98,25.0,24.97,25.0,26320.0,20.7616,20.7782,20.7533,20.7782,26320.0
2021-09-13 15:00:00,25.0,25.0,24.89,24.89,71662.0,20.7782,20.7782,20.6868,20.6868,71662.0
2021-09-13 15:05:00,24.89,24.93,24.88,24.92,107261.0,20.6868,20.72,20.6785,20.7117,107261.0
2021-09-13 15:10:00,24.92,24.97,24.92,24.95,82844.0,20.7117,20.7533,20.7117,20.7367,82844.0
2021-09-13 15:15:00,24.96,24.98,24.93,24.97,57098.0,20.745,20.7616,20.72,20.7533,57098.0
2021-09-13 15:20:00,24.98,25.0,24.94,24.98,107724.0,20.7616,20.7782,20.7284,20.7616,107724.0
2021-09-13 15:25:00,24.98,25.02,24.98,25.02,122240.0,20.7616,20.7948,20.7616,20.7948,122240.0
2021-09-13 15:30:00,25.02,25.03,24.99,25.03,107677.0,20.7948,20.8032,20.7699,20.8032,107677.0
2021-09-13 15:35:00,25.02,25.05,25.02,25.04,95547.0,20.7948,20.8198,20.7948,20.8115,95547.0
2021-09-13 15:40:00,25.03,25.04,24.99,25.0,175986.0,20.8032,20.8115,20.7699,20.7782,175986.0
2021-09-13 15:45:00,25.0,25.03,25.0,25.03,146801.0,20.7782,20.8032,20.7782,20.8032,146801.0
2021-09-13 15:50:00,25.02,25.05,25.01,25.04,170799.0,20.7948,20.8198,20.7865,20.8115,170799.0
2021-09-13 15:55:00,25.04,25.06,25.03,25.03,232622.0,20.8115,20.8281,20.8032,20.8032,232622.0
2021-09-14 09:30:00,25.4,25.4,25.27,25.31,510991.0,21.1107,21.1107,21.0026,21.0359,510991.0
2021-09-14 09:35:00,25.32,25.39,25.26,25.38,243732.0,21.0442,21.1024,20.9943,21.0941,243732.0
2021-09-14 09:40:00,25.38,25.39,25.26,25.29,188938.0,21.0941,21.1024,20.9943,21.0192,188938.0
2021-09-14 09:45:00,25.29,25.34,25.25,25.25,79718.0,21.0192,21.0608,20.986,20.986,79718.0
2021-09-14 09:50:00,25.26,25.3,25.24,25.27,106588.0,20.9943,21.0276,20.9777,21.0026,106588.0
2021-09-14 09:55:00,25.27,25.28,25.17,25.18,141712.0,21.0026,21.0109,20.9195,20.9278,141712.0
2021-09-14 10:00:00,25.19,25.2,25.09,25.12,188834.0,20.9361,20.9444,20.853,20.878,188834.0
2021-09-14 10:05:00,25.12,25.19,25.12,25.18,157988.0,20.878,20.9361,20.878,20.9278,157988.0
2021-09-14 10:10:00,25.18,25.18,25.11,25.12,230138.0,20.9278,20.9278,20.8696,20.878,230138.0
2021-09-14 10:15:00,25.11,25.15,25.1,25.14,124252.0,20.8696,20.9029,20.8613,20.8946,124252.0
2021-09-14 10:20:00,25.14,25.14,25.03,25.04,125999.0,20.8946,20.8946,20.8032,20.8115,125999.0
2021-09-14 10:25:00,25.03,25.04,25.0,25.04,139797.0,20.8032,20.8115,20.7782,20.8115,139797.0
2021-09-14 10:30:00,25.04,25.04,24.96,24.97,226401.0,20.8115,20.8115,20.745,20.7533,226401.0
2021-09-14 10:35:00,24.98,24.98,24.92,24.96,159860.0,20.7616,20.7616,20.7117,20.745,159860.0
2021-09-14 10:40:00,24.95,24.97,24.91,24.95,84229.0,20.7367,20.7533,20.7034,20.7367,84229.0
2021-09-14 10:45:00,24.95,25.02,24.94,25.02,77956.0,20.7367,20.7948,20.7284,20.7948,77956.0
2021-09-14 10:50:00,25.03,25.03,24.97,25.01,62267.0,20.8032,20.8032,20.7533,20.7865,62267.0
2021-09-14 10:55:00,25.0,25.0,24.92,24.93,68151.0,20.7782,20.7782,20.7117,20.72,68151.0
2021-09-14 11:00:00,24.93,24.96,24.92,24.92,74803.0,20.72,20.745,20.7117,20.7117,74803.0
2021-09-14 11:05:00,24.93,24.94,24.91,24.94,100149.0,20.72,20.7284,20.7034,20.7284,100149.0
2021-09-14 11:10:00,24.93,24.96,24.91,24.95,68440.0,20.72,20.745,20.7034,20.7367,68440.0
2021-09-14 11:15:00,24.95,24.96,24.9,24.91,70988.0,20.7367,20.745,20.6951,20.7034,70988.0
2021-09-14 11:20:00,24.91,24.92,24.87,24.91,94048.0,20.7034,20.7117,20.6702,20.7034,94048.0
2021-09-14 11:25:00,24.91,24.92,24.89,24.89,72294.0,20.7034,20.7117,20.6868,20.6868,72294.0
2021-09-14 11:30:00,24.9,24.92,24.88,24.91,137328.0,20.6951,20.7117,20.6785,20.7034,137328.0
2021-09-14 11:35:00,24.91,24.92,24.84,24.88,76918.0,20.7034,20.7117,20.6452,20.6785,76918.0
2021-09-14 11:40:00,24.88,24.9,24.85,24.9,80954.0,20.6785,20.6951,20.6536,20.6951,80954.0
2021-09-14 11:45:00,24.89,24.91,24.87,24.9,64059.0,20.6868,20.7034,20.6702,20.6951,64059.0
2021-09-14 11:50:00,24.9,24.93,24.89,24.92,104229.0,20.6951,20.72,20.6868,20.7117,104229.0
2021-09-14 11:55:00,24.93,24.95,24.92,24.95,52782.0,20.72,20.7367,20.7117,20.7367,52782.0
2021-09-14 12:00:00,24.95,24.98,24.93,24.98,60431.0,20.7367,20.7616,20.72,20.7616,60431.0
2021-09-14 12:05:00,24.98,25.0,24.97,24.98,146314.0,20.7616,20.7782,20.7533,20.7616,146314.0
2021-09-14 12:10:00,24.98,25.0,24.97,24.98,67745.0,20.7616,20.7782,20.7533,20.7616,67745.0
2021-09-14 12:15:00,24.98,25.0,24.94,24.95,41772.0,20.7616,20.7782,20.7284,20.7367,41772.0
2021-09-14 12:20:00,24.95,24.96,24.93,24.96,26998.0,20.7367,20.745,20.72,20.745,26998.0
2021-09-14 12:25:00,24.95,24.95,24.93,24.95,69853.0,20.7367,20.7367,20.72,20.7367,69853.0
2021-09-14 12:30:00,24.95,24.97,24.93,24.96,47183.0,20.7367,20.7533,20.72,20.745,47183.0
2021-09-14 12:35:00,24.96,24.97,24.92,24.92,58400.0,20.745,20.7533,20.7117,20.7117,58400.0
2021-09-14 12:40:00,24.92,24.93,24.91,24.93,67645.0,20.7117,20.72,20.7034,20.72,67645.0
2021-09-14 12:45:00,24.92,24.95,24.91,24.93,43371.0,20.7117,20.7367,20.7034,20.72,43371.0
2021-09-14 12:50:00,24.93,24.94,24.9,24.91,39647.0,20.72,20.7284,20.6951,20.7034,39647.0
2021-09-14 12:55:00,24.91,24.91,24.87,24.87,57932.0,20.7034,20.7034,20.6702,20.6702,57932.0
2021-09-14 13:00:00,24.87,24.88,24.84,24.86,48613.0,20.6702,20.6785,20.6452,20.6619,48613.0
2021-09-14 13:05:00,24.86,24.86,24.84,24.85,34208.0,20.6619,20.6619,20.6452,20.6536,34208.0
2021-09-14 13:10:00,24.85,24.85,24.8,24.83,74121.0,20.6536,20.6536,20.612,20.6369,74121.0
2021-09-14 13:15:00,24.83,24.86,24.82,24.86,40458.0,20.6369,20.6619,20.6286,20.6619,40458.0
2021-09-14 13:20:00,24.86,24.88,24.85,24.87,61443.0,20.6619,20.6785,20.6536,20.6702,61443.0
2021-09-14 13:25:00,24.87,24.88,24.85,24.86,41020.0,20.6702,20.6785,20.6536,20.6619,41020.0
2021-09-14 13:30:00,24.86,24.87,24.82,24.84,56846.0,20.6619,20.6702,20.6286,20.6452,56846.0
2021-09-14 13:35:00,24.85,24.88,24.83,24.88,51389.0,20.6536,20.6785,20.6369,20.6785,51389.0
2021-09-14 13:40:00,24.87,24.89,24.87,24.89,55973.0,20.6702,20.6868,20.6702,20.6868,55973.0
2021-09-14 13:45:00,24.89,24.89,24.84,24.84,53803.0,20.6868,20.6868,20.6452,20.6452,53803.0
2021-09-14 13:50:00,24.85,24.86,24.82,24.85,54551.0,20.6536,20.6619,20.6286,20.6536,54551.0
2021-09-14 13:55:00,24.86,24.86,24.83,24.84,25722.0,20.6619,20.6619,20.6369,20.6452,25722.0
2021-09-14 14:00:00,24.83,24.84,24.78,24.79,83680.0,20.6369,20.6452,20.5954,20.6037,83680.0
2021-09-14 14:05:00,24.79,24.81,24.78,24.79,45436.0,20.6037,20.6203,20.5954,20.6037,45436.0
2021-09-14 14:10:00,24.78,24.79,24.76,24.77,71495.0,20.5954,20.6037,20.5788,20.5871,71495.0
2021-09-14 14:15:00,24.77,24.77,24.73,24.74,55129.0,20.5871,20.5871,20.5538,20.5621,55129.0
2021-09-14 14:20:00,24.73,24.75,24.72,24.73,69721.0,20.5538,20.5704,20.5455,20.5538,69721.0
2021-09-14 14:25:00,24.73,24.74,24.7,24.71,57262.0,20.5538,20.5621,20.5289,20.5372,57262.0
2021-09-14 14:30:00,24.71,24.71,24.68,24.68,57527.0,20.5372,20.5372,20.5123,20.5123,57527.0
2021-09-14 14:35:00,24.69,24.69,24.67,24.69,66609.0,20.5206,20.5206,20.5039,20.5206,66609.0
2021-09-14 14:40:00,24.69,24.72,24.68,24.71,56599.0,20.5206,20.5455,20.5123,20.5372,56599.0
2021-09-14 14:45:00,24.71,24.72,24.66,24.67,68219.0,20.5372,20.5455,20.4956,20.5039,68219.0
2021-09-14 14:50:00,24.67,24.7,24.65,24.69,102301.0,20.5039,20.5289,20.4873,20.5206,102301.0
2021-09-14 14:55:00,24.7,24.72,24.68,24.7,120153.0,20.5289,20.5455,20.5123,20.5289,120153.0
2021-09-14 15:00:00,24.7,24.7,24.66,24.67,75252.0,20.5289,20.5289,20.4956,20.5039,75252.0
2021-09-14 15:05:00,24.67,24.71,24.67,24.69,54941.0,20.5039,20.5372,20.5039,20.5206,54941.0
2021-09-14 15:10:00,24.69,24.69,24.64,24.64,46808.0,20.5206,20.5206,20.479,20.479,46808.0
2021-09-14 15:15:00,24.64,24.65,24.59,24.62,132598.0,20.479,20.4873,20.4375,20.4624,132598.0
2021-09-14 15:20:00,24.62,24.68,24.6,24.64,133683.0,20.4624,20.5123,20.4458,20.479,133683.0
2021-09-14 15:25:00,24.64,24.67,24.62,24.63,118023.0,20.479,20.5039,20.4624,20.4707,118023.0
2021-09-14 15:30:00,24.63,24.64,24.58,24.61,294356.0,20.4707,20.479,20.4291,20.4541,294356.0
2021-09-14 15:35:00,24.6,24.64,24.59,24.63,190995.0,20.4458,20.479,20.4375,20.4707,190995.0
2021-09-14 15:40:00,24.62,24.63,24.59,24.62,182459.0,20.4624,20.4707,20.4375,20.4624,182459.0
2021-09-14 15:45:00,24.62,24.64,24.59,24.6,206324.0,20.4624,20.479,20.4375,20.4458,206324.0
2021-09-14 15:50:00,24.6,24.66,24.59,24.65,300592.0,20.4458,20.4956,20.4375,20.4873,300592.0
2021-09-14 15:55:00,24.65,24.66,24.63,24.65,401760.0,20.4873,20.4956,20.4707,20.4873,401760.0
2021-09-15 09:30:00,25.38,25.53,25.36,25.46,1035748.0,21.0941,21.2187,21.0774,21.1605,1035748.0
2021-09-15 09:35:00,25.47,25.58,25.42,25.54,567887.0,21.1689,21.2603,21.1273,21.227,567887.0
2021-09-15 09:40:00,25.54,25.68,25.54,25.67,945776.0,21.227,21.3434,21.227,21.3351,945776.0
2021-09-15 09:45:00,25.67,25.79,25.66,25.79,595907.0,21.3351,21.4348,21.3268,21.4348,595907.0
2021-09-15 09:50:00,25.79,25.87,25.77,25.8,508215.0,21.4348,21.5013,21.4182,21.4431,508215.0
2021-09-15 09:55:00,25.79,25.84,25.73,25.75,457759.0,21.4348,21.4764,21.3849,21.4016,457759.0
2021-09-15 10:00:00,25.76,25.82,25.75,25.81,325627.0,21.4099,21.4597,21.4016,21.4514,325627.0
2021-09-15 10:05:00,25.82,25.82,25.73,25.76,286551.0,21.4597,21.4597,21.3849,21.4099,286551.0
2021-09-15 10:10:00,25.75,25.8,25.71,25.74,223008.0,21.4016,21.4431,21.3683,21.3933,223008.0
2021-09-15 10:15:00,25.75,25.77,25.73,25.76,186306.0,21.4016,21.4182,21.3849,21.4099,186306.0
2021-09-15 10:20:00,25.76,25.77,25.73,25.77,200507.0,21.4099,21.4182,21.3849,21.4182,200507.0
2021-09-15 10:25:00,25.76,25.79,25.75,25.76,183783.0,21.4099,21.4348,21.4016,21.4099,183783.0
2021-09-15 10:30:00,25.76,25.83,25.74,25.75,182218.0,21.4099,21.4681,21.3933,21.4016,182218.0
2021-09-15 10:35:00,25.74,25.75,25.71,25.73,162379.0,21.3933,21.4016,21.3683,21.3849,162379.0
2021-09-15 10:40:00,25.72,25.73,25.64,25.64,204908.0,21.3766,21.3849,21.3101,21.3101,204908.0
2021-09-15 10:45:00,25.65,25.72,25.64,25.71,166279.0,21.3185,21.3766,21.3101,21.3683,166279.0
2021-09-15 10:50:00,25.71,25.74,25.65,25.67,155329.0,21.3683,21.3933,21.3185,21.3351,155329.0
2021-09-15 10:55:00,25.67,25.71,25.66,25.69,228270.0,21.3351,21.3683,21.3268,21.3517,228270.0
2021-09-15 11:00:00,25.7,25.7,25.65,25.67,215959.0,21.36,21.36,21.3185,21.3351,215959.0
2021-09-15 11:05:00,25.67,25.73,25.67,25.71,166443.0,21.3351,21.3849,21.3351,21.3683,166443.0
2021-09-15 11:10:00,25.71,25.72,25.68,25.7,151989.0,21.3683,21.3766,21.3434,21.36,151989.0
2021-09-15 11:15:00,25.71,25.74,25.69,25.72,184970.0,21.3683,21.3933,21.3517,21.3766,184970.0
2021-09-15 11:20:00,25.71,25.74,25.71,25.73,111390.0,21.3683,21.3933,21.3683,21.3849,111390.0
2021-09-15 11:25:00,25.73,25.74,25.7,25.7,192281.0,21.3849,21.3933,21.36,21.36,192281.0
2021-09-15 11:30:00,25.71,25.71,25.63,25.68,640865.0,21.3683,21.3683,21.3018,21.3434,640865.0
2021-09-15 11:35:00,25.67,25.68,25.62,25.65,133501.0,21.3351,21.3434,21.2935,21.3185,133501.0
2021-09-15 11:40:00,25.66,25.66,25.6,25.62,103414.0,21.3268,21.3268,21.2769,21.2935,103414.0
2021-09-15 11:45:00,25.62,25.63,25.58,25.6,94960.0,21.2935,21.3018,21.2603,21.2769,94960.0
2021-09-15 11:50:00,25.6,25.61,25.58,25.59,74766.0,21.2769,21.2852,21.2603,21.2686,74766.0
2021-09-15 11:55:00,25.59,25.6,25.56,25.59,91504.0,21.2686,21.2769,21.2437,21.2686,91504.0
2021-09-15 12:00:00,25.59,25.59,25.5,25.51,146454.0,21.2686,21.2686,21.1938,21.2021,146454.0
2021-09-15 12:05:00,25.51,25.51,25.47,25.49,118775.0,21.2021,21.2021,21.1689,21.1855,118775.0
2021-09-15 12:10:00,25.49,25.52,25.48,25.5,95527.0,21.1855,21.2104,21.1772,21.1938,95527.0
2021-09-15 12:15:00,25.5,25.51,25.49,25.51,67929.0,21.1938,21.2021,21.1855,21.2021,67929.0
2021-09-15 12:20:00,25.51,25.52,25.49,25.52,80593.0,21.2021,21.2104,21.1855,21.2104,80593.0
2021-09-15 12:25:00,25.52,25.53,25.49,25.5,85999.0,21.2104,21.2187,21.1855,21.1938,85999.0
2021-09-15 12:30:00,25.5,25.52,25.49,25.5,98986.0,21.1938,21.2104,21.1855,21.1938,98986.0
2021-09-15 12:35:00,25.5,25.52,25.48,25.49,88984.0,21.1938,21.2104,21.1772,21.1855,88984.0
2021-09-15 12:40:00,25.5,25.58,25.49,25.57,106638.0,21.1938,21.2603,21.1855,21.252,106638.0
2021-09-15 12:45:00,25.57,25.57,25.49,25.53,76521.0,21.252,21.252,21.1855,21.2187,76521.0
2021-09-15 12:50:00,25.53,25.56,25.51,25.53,87669.0,21.2187,21.2437,21.2021,21.2187,87669.0
2021-09-15 12:55:00,25.54,25.56,25.52,25.55,51787.0,21.227,21.2437,21.2104,21.2353,51787.0
2021-09-15 13:00:00,25.56,25.58,25.55,25.58,50698.0,21.2437,21.2603,21.2353,21.2603,50698.0
2021-09-15 13:05:00,25.58,25.59,25.55,25.55,60716.0,21.2603,21.2686,21.2353,21.2353,60716.0
2021-09-15 13:10:00,25.55,25.57,25.53,25.57,54258.0,21.2353,21.252,21.2187,21.252,54258.0
2021-09-15 13:15:00,25.57,25.58,25.55,25.56,57460.0,21.252,21.2603,21.2353,21.2437,57460.0
2021-09-15 13:20:00,25.56,25.57,25.53,25.55,48929.0,21.2437,21.252,21.2187,21.2353,48929.0
2021-09-15 13:25:00,25.55,25.57,25.54,25.57,37609.0,21.2353,21.252,21.227,21.252,37609.0
2021-09-15 13:30:00,25.56,25.59,25.56,25.58,70021.0,21.2437,21.2686,21.2437,21.2603,70021.0
2021-09-15 13:35:00,25.59,25.62,25.58,25.62,66827.0,21.2686,21.2935,21.2603,21.2935,66827.0
2021-09-15 13:40:00,25.62,25.63,25.6,25.62,69034.0,21.2935,21.3018,21.2769,21.2935,69034.0
2021-09-15 13:45:00,25.61,25.66,25.61,25.65,120190.0,21.2852,21.3268,21.2852,21.3185,120190.0
2021-09-15 13:50:00,25.65,25.68,25.64,25.66,101554.0,21.3185,21.3434,21.3101,21.3268,101554.0
2021-09-15 13:55:00,25.66,25.67,25.64,25.66,59749.0,21.3268,21.3351,21.3101,21.3268,59749.0
2021-09-15 14:00:00,25.66,25.68,25.65,25.67,86080.0,21.3268,21.3434,21.3185,21.3351,86080.0
2021-09-15 14:05:00,25.67,25.67,25.64,25.66,83894.0,21.3351,21.3351,21.3101,21.3268,83894.0
2021-09-15 14:10:00,25.65,25.68,25.65,25.67,54385.0,21.3185,21.3434,21.3185,21.3351,54385.0
2021-09-15 14:15:00,25.67,25.7,25.66,25.7,123767.0,21.3351,21.36,21.3268,21.36,123767.0
2021-09-15 14:20:00,25.7,25.71,25.68,25.7,72152.0,21.36,21.3683,21.3434,21.36,72152.0
2021-09-15 14:25:00,25.71,25.72,25.69,25.7,124297.0,21.3683,21.3766,21.3517,21.36,124297.0
2021-09-15 14:30:00,25.69,25.71,25.68,25.7,62535.0,21.3517,21.3683,21.3434,21.36,62535.0
2021-09-15 14:35:00,25.7,25.72,25.7,25.71,70818.0,21.36,21.3766,21.36,21.3683,70818.0
2021-09-15 14:40:00,25.71,25.72,25.69,25.7,75057.0,21.3683,21.3766,21.3517,21.36,75057.0
2021-09-15 14:45:00,25.7,25.72,25.69,25.72,43469.0,21.36,21.3766,21.3517,21.3766,43469.0
2021-09-15 14:50:00,25.71,25.73,25.69,25.71,62792.0,21.3683,21.3849,21.3517,21.3683,62792.0
2021-09-15 14:55:00,25.71,25.73,25.71,25.71,40566.0,21.3683,21.3849,21.3683,21.3683,40566.0
2021-09-15 15:00:00,25.71,25.73,25.69,25.71,61605.0,21.3683,21.3849,21.3517,21.3683,61605.0
2021-09-15 15:05:00,25.71,25.73,25.71,25.73,62651.0,21.3683,21.3849,21.3683,21.3849,62651.0
2021-09-15 15:10:00,25.73,25.75,25.72,25.74,185763.0,21.3849,21.4016,21.3766,21.3933,185763.0
2021-09-15 15:15:00,25.74,25.75,25.73,25.75,116220.0,21.3933,21.4016,21.3849,21.4016,116220.0
2021-09-15 15:20:00,25.75,25.75,25.71,25.74,143101.0,21.4016,21.4016,21.3683,21.3933,143101.0
2021-09-15 15:25:00,25.74,25.74,25.7,25.71,109017.0,21.3933,21.3933,21.36,21.3683,109017.0
2021-09-15 15:30:00,25.71,25.72,25.69,25.71,179186.0,21.3683,21.3766,21.3517,21.3683,179186.0
2021-09-15 15:35:00,25.7,25.73,25.7,25.73,132183.0,21.36,21.3849,21.36,21.3849,132183.0
2021-09-15 15:40:00,25.72,25.74,25.71,25.74,190205.0,21.3766,21.3933,21.3683,21.3933,190205.0
2021-09-15 15:45:00,25.74,25.75,25.73,25.75,162779.0,21.3933,21.4016,21.3849,21.4016,162779.0
2021-09-15 15:50:00,25.75,25.78,25.73,25.75,496513.0,21.4016,21.4265,21.3849,21.4016,496513.0
2021-09-15 15:55:00,25.75,25.78,25.74,25.77,535930.0,21.4016,21.4265,21.3933,21.4182,535930.0
2021-09-16 09:30:00,25.73,25.75,25.62,25.64,618724.0,21.3849,21.4016,21.2935,21.3101,618724.0
2021-09-16 09:35:00,25.64,25.71,25.57,25.71,262566.0,21.3101,21.3683,21.252,21.3683,262566.0
2021-09-16 09:40:00,25.71,25.72,25.6,25.63,275846.0,21.3683,21.3766,21.2769,21.3018,275846.0
2021-09-16 09:45:00,25.63,25.63,25.5,25.53,147012.0,21.3018,21.3018,21.1938,21.2187,147012.0
2021-09-16 09:50:00,25.53,25.61,25.44,25.46,220501.0,21.2187,21.2852,21.1439,21.1605,220501.0
2021-09-16 09:55:00,25.46,25.48,25.41,25.48,152109.0,21.1605,21.1772,21.119,21.1772,152109.0
2021-09-16 10:00:00,25.48,25.51,25.42,25.44,172718.0,21.1772,21.2021,21.1273,21.1439,172718.0
2021-09-16 10:05:00,25.44,25.47,25.37,25.4,167638.0,21.1439,21.1689,21.0857,21.1107,167638.0
2021-09-16 10:10:00,25.4,25.43,25.35,25.36,160715.0,21.1107,21.1356,21.0691,21.0774,160715.0
2021-09-16 10:15:00,25.36,25.37,25.29,25.31,188585.0,21.0774,21.0857,21.0192,21.0359,188585.0
2021-09-16 10:20:00,25.3,25.36,25.29,25.35,90141.0,21.0276,21.0774,21.0192,21.0691,90141.0
2021-09-16 10:25:00,25.35,25.36,25.31,25.35,89211.0,21.0691,21.0774,21.0359,21.0691,89211.0
2021-09-16 10:30:00,25.36,25.4,25.35,25.38,155041.0,21.0774,21.1107,21.0691,21.0941,155041.0
2021-09-16 10:35:00,25.38,25.39,25.33,25.37,120497.0,21.0941,21.1024,21.0525,21.0857,120497.0
2021-09-16 10:40:00,25.37,25.38,25.32,25.35,132044.0,21.0857,21.0941,21.0442,21.0691,132044.0
2021-09-16 10:45:00,25.35,25.37,25.33,25.34,67427.0,21.0691,21.0857,21.0525,21.0608,67427.0
2021-09-16 10:50:00,25.33,25.34,25.26,25.27,171239.0,21.0525,21.0608,20.9943,21.0026,171239.0
2021-09-16 10:55:00,25.27,25.28,25.23,25.28,175937.0,21.0026,21.0109,20.9694,21.0109,175937.0
2021-09-16 11:00:00,25.28,25.3,25.26,25.27,68052.0,21.0109,21.0276,20.9943,21.0026,68052.0
2021-09-16 11:05:00,25.27,25.32,25.26,25.32,114751.0,21.0026,21.0442,20.9943,21.0442,114751.0
2021-09-16 11:10:00,25.32,25.34,25.28,25.33,157370.0,21.0442,21.0608,21.0109,21.0525,157370.0
2021-09-16 11:15:00,25.33,25.33,25.26,25.28,222081.0,21.0525,21.0525,20.9943,21.0109,222081.0
2021-09-16 11:20:00,25.27,25.28,25.23,25.24,141229.0,21.0026,21.0109,20.9694,20.9777,141229.0
2021-09-16 11:25:00,25.24,25.27,25.23,25.26,174286.0,20.9777,21.0026,20.9694,20.9943,174286.0
2021-09-16 11:30:00,25.26,25.3,25.24,25.26,171666.0,20.9943,21.0276,20.9777,20.9943,171666.0
2021-09-16 11:35:00,25.26,25.28,25.25,25.28,55227.0,20.9943,21.0109,20.986,21.0109,55227.0
2021-09-16 11:40:00,25.28,25.29,25.25,25.26,46906.0,21.0109,21.0192,20.986,20.9943,46906.0
2021-09-16 11:45:00,25.25,25.26,25.23,25.24,45461.0,20.986,20.9943,20.9694,20.9777,45461.0
2021-09-16 11:50:00,25.24,25.28,25.23,25.28,67376.0,20.9777,21.0109,20.9694,21.0109,67376.0
2021-09-16 11:55:00,25.28,25.29,25.27,25.27,20609.0,21.0109,21.0192,21.0026,21.0026,20609.0
2021-09-16 12:00:00,25.27,25.29,25.27,25.29,83686.0,21.0026,21.0192,21.0026,21.0192,83686.0
2021-09-16 12:05:00,25.29,25.29,25.27,25.28,68071.0,21.0192,21.0192,21.0026,21.0109,68071.0
2021-09-16 12:10:00,25.28,25.28,25.26,25.28,64679.0,21.0109,21.0109,20.9943,21.0109,64679.0
2021-09-16 12:15:00,25.28,25.29,25.26,25.29,87472.0,21.0109,21.0192,20.9943,21.0192,87472.0
2021-09-16 12:20:00,25.29,25.3,25.27,25.28,176289.0,21.0192,21.0276,21.0026,21.0109,176289.0
2021-09-16 12:25:00,25.29,25.3,25.27,25.3,64262.0,21.0192,21.0276,21.0026,21.0276,64262.0
2021-09-16 12:30:00,25.29,25.32,25.28,25.32,61931.0,21.0192,21.0442,21.0109,21.0442,61931.0
2021-09-16 12:35:00,25.32,25.34,25.31,25.31,65947.0,21.0442,21.0608,21.0359,21.0359,65947.0
2021-09-16 12:40:00,25.32,25.34,25.3,25.34,92823.0,21.0442,21.0608,21.0276,21.0608,92823.0
2021-09-16 12:45:00,25.34,25.36,25.33,25.36,95601.0,21.0608,21.0774,21.0525,21.0774,95601.0
2021-09-16 12:50:00,25.36,25.36,25.31,25.32,139884.0,21.0774,21.0774,21.0359,21.0442,139884.0
2021-09-16 12:55:00,25.32,25.35,25.32,25.34,18715.0,21.0442,21.0691,21.0442,21.0608,18715.0
2021-09-16 13:00:00,25.33,25.35,25.32,25.35,92038.0,21.0525,21.0691,21.0442,21.0691,92038.0
2021-09-16 13:05:00,25.35,25.35,25.33,25.33,118557.0,21.0691,21.0691,21.0525,21.0525,118557.0
2021-09-16 13:10:00,25.33,25.36,25.33,25.35,93770.0,21.0525,21.0774,21.0525,21.0691,93770.0
2021-09-16 13:15:00,25.34,25.38,25.34,25.38,36609.0,21.0608,21.0941,21.0608,21.0941,36609.0
2021-09-16 13:20:00,25.38,25.38,25.34,25.35,70400.0,21.0941,21.0941,21.0608,21.0691,70400.0
2021-09-16 13:25:00,25.35,25.36,25.34,25.35,51507.0,21.0691,21.0774,21.0608,21.0691,51507.0
2021-09-16 13:30:00,25.34,25.35,25.32,25.35,80037.0,21.0608,21.0691,21.0442,21.0691,80037.0
2021-09-16 13:35:00,25.35,25.35,25.33,25.35,51068.0,21.0691,21.0691,21.0525,21.0691,51068.0
2021-09-16 13:40:00,25.35,25.36,25.34,25.35,60728.0,21.0691,21.0774,21.0608,21.0691,60728.0
2021-09-16 13:45:00,25.36,25.37,25.33,25.35,78302.0,21.0774,21.0857,21.0525,21.0691,78302.0
2021-09-16 13:50:00,25.35,25.4,25.34,25.4,64266.0,21.0691,21.1107,21.0608,21.1107,64266.0
2021-09-16 13:55:00,25.41,25.41,25.38,25.39,100084.0,21.119,21.119,21.0941,21.1024,100084.0
2021-09-16 14:00:00,25.39,25.4,25.37,25.39,48700.0,21.1024,21.1107,21.0857,21.1024,48700.0
2021-09-16 14:05:00,25.38,25.39,25.37,25.39,58647.0,21.0941,21.1024,21.0857,21.1024,58647.0
2021-09-16 14:10:00,25.39,25.44,25.39,25.44,118349.0,21.1024,21.1439,21.1024,21.1439,118349.0
2021-09-16 14:15:00,25.44,25.45,25.43,25.44,25107.0,21.1439,21.1522,21.1356,21.1439,25107.0
2021-09-16 14:20:00,25.44,25.45,25.43,25.44,37311.0,21.1439,21.1522,21.1356,21.1439,37311.0
2021-09-16 14:25:00,25.45,25.46,25.44,25.46,57320.0,21.1522,21.1605,21.1439,21.1605,57320.0
2021-09-16 14:30:00,25.46,25.48,25.45,25.48,44143.0,21.1605,21.1772,21.1522,21.1772,44143.0
2021-09-16 14:35:00,25.46,25.49,25.46,25.46,63945.0,21.1605,21.1855,21.1605,21.1605,63945.0
2021-09-16 14:40:00,25.46,25.47,25.44,25.45,74717.0,21.1605,21.1689,21.1439,21.1522,74717.0
2021-09-16 14:45:00,25.45,25.45,25.43,25.44,23677.0,21.1522,21.1522,21.1356,21.1439,23677.0
2021-09-16 14:50:00,25.45,25.47,25.44,25.46,38244.0,21.1522,21.1689,21.1439,21.1605,38244.0
2021-09-16 14:55:00,25.46,25.49,25.46,25.48,43482.0,21.1605,21.1855,21.1605,21.1772,43482.0
2021-09-16 15:00:00,25.48,25.48,25.46,25.48,42684.0,21.1772,21.1772,21.1605,21.1772,42684.0
2021-09-16 15:05:00,25.48,25.51,25.48,25.5,87271.0,21.1772,21.2021,21.1772,21.1938,87271.0
2021-09-16 15:10:00,25.51,25.52,25.5,25.51,109950.0,21.2021,21.2104,21.1938,21.2021,109950.0
2021-09-16 15:15:00,25.52,25.52,25.46,25.49,77127.0,21.2104,21.2104,21.1605,21.1855,77127.0
2021-09-16 15:20:00,25.49,25.5,25.45,25.46,87506.0,21.1855,21.1938,21.1522,21.1605,87506.0
2021-09-16 15:25:00,25.46,25.47,25.42,25.43,50970.0,21.1605,21.1689,21.1273,21.1356,50970.0
2021-09-16 15:30:00,25.43,25.44,25.42,25.43,128375.0,21.1356,21.1439,21.1273,21.1356,128375.0
2021-09-16 15:35:00,25.43,25.43,25.4,25.42,119601.0,21.1356,21.1356,21.1107,21.1273,119601.0
2021-09-16 15:40:00,25.41,25.43,25.41,25.42,119635.0,21.119,21.1356,21.119,21.1273,119635.0
2021-09-16 15:45:00,25.42,25.42,25.39,25.4,214626.0,21.1273,21.1273,21.1024,21.1107,214626.0
2021-09-16 15:50:00,25.39,25.42,25.39,25.39,240976.0,21.1024,21.1273,21.1024,21.1024,240976.0
2021-09-16 15:55:00,25.39,25.4,25.33,25.35,435227.0,21.1024,21.1107,21.0525,21.0691,435227.0
2021-09-17 09:30:00,25.42,25.47,25.35,25.39,541017.0,21.1273,21.1689,21.0691,21.1024,541017.0
2021-09-17 09:35:00,25.39,25.45,25.36,25.38,178161.0,21.1024,21.1522,21.0774,21.0941,178161.0
2021-09-17 09:40:00,25.39,25.42,25.28,25.3,183964.0,21.1024,21.1273,21.0109,21.0276,183964.0
2021-09-17 09:45:00,25.31,25.35,25.28,25.29,133758.0,21.0359,21.0691,21.0109,21.0192,133758.0
2021-09-17 09:50:00,25.29,25.34,25.26,25.28,145839.0,21.0192,21.0608,20.9943,21.0109,145839.0
2021-09-17 09:55:00,25.28,25.28,25.12,25.17,132768.0,21.0109,21.0109,20.878,20.9195,132768.0
2021-09-17 10:00:00,25.16,25.19,25.14,25.17,133931.0,20.9112,20.9361,20.8946,20.9195,133931.0
2021-09-17 10:05:00,25.16,25.16,25.12,25.12,138418.0,20.9112,20.9112,20.878,20.878,138418.0
2021-09-17 10:10:00,25.12,25.18,25.1,25.13,176749.0,20.878,20.9278,20.8613,20.8863,176749.0
2021-09-17 10:15:00,25.13,25.17,25.11,25.17,79410.0,20.8863,20.9195,20.8696,20.9195,79410.0
2021-09-17 10:20:00,25.18,25.19,25.11,25.11,136522.0,20.9278,20.9361,20.8696,20.8696,136522.0
2021-09-17 10:25:00,25.12,25.13,25.09,25.11,99261.0,20.878,20.8863,20.853,20.8696,99261.0
2021-09-17 10:30:00,25.11,25.13,25.06,25.11,86359.0,20.8696,20.8863,20.8281,20.8696,86359.0
2021-09-17 10:35:00,25.11,25.12,25.06,25.1,221840.0,20.8696,20.878,20.8281,20.8613,221840.0
2021-09-17 10:40:00,25.09,25.1,25.03,25.04,98564.0,20.853,20.8613,20.8032,20.8115,98564.0
2021-09-17 10:45:00,25.04,25.08,25.01,25.06,83662.0,20.8115,20.8447,20.7865,20.8281,83662.0
2021-09-17 10:50:00,25.07,25.07,25.02,25.04,44994.0,20.8364,20.8364,20.7948,20.8115,44994.0
2021-09-17 10:55:00,25.04,25.04,24.99,25.02,99397.0,20.8115,20.8115,20.7699,20.7948,99397.0
2021-09-17 11:00:00,25.02,25.05,24.98,25.05,169825.0,20.7948,20.8198,20.7616,20.8198,169825.0
2021-09-17 11:05:00,25.04,25.05,24.99,25.0,60609.0,20.8115,20.8198,20.7699,20.7782,60609.0
2021-09-17 11:10:00,24.99,25.04,24.95,25.03,119775.0,20.7699,20.8115,20.7367,20.8032,119775.0
2021-09-17 11:15:00,25.03,25.06,25.01,25.05,118492.0,20.8032,20.8281,20.7865,20.8198,118492.0
2021-09-17 11:20:00,25.04,25.07,25.0,25.0,99984.0,20.8115,20.8364,20.7782,20.7782,99984.0
2021-09-17 11:25:00,24.99,25.01,24.95,24.96,110401.0,20.7699,20.7865,20.7367,20.745,110401.0
2021-09-17 11:30:00,24.96,25.18,24.96,25.1,1015023.0,20.745,20.9278,20.745,20.8613,1015023.0
2021-09-17 11:35:00,25.09,25.12,25.08,25.1,191706.0,20.853,20.878,20.8447,20.8613,191706.0
2021-09-17 11:40:00,25.11,25.12,25.04,25.05,44371.0,20.8696,20.878,20.8115,20.8198,44371.0
2021-09-17 11:45:00,25.05,25.08,25.02,25.07,47735.0,20.8198,20.8447,20.7948,20.8364,47735.0
2021-09-17 11:50:00,25.07,25.07,25.03,25.04,37899.0,20.8364,20.8364,20.8032,20.8115,37899.0
2021-09-17 11:55:00,25.05,25.1,25.04,25.07,69845.0,20.8198,20.8613,20.8115,20.8364,69845.0
2021-09-17 12:00:00,25.07,25.08,25.04,25.06,38582.0,20.8364,20.8447,20.8115,20.8281,38582.0
2021-09-17 12:05:00,25.06,25.09,25.05,25.09,64277.0,20.8281,20.853,20.8198,20.853,64277.0
2021-09-17 12:10:00,25.09,25.16,25.09,25.16,94899.0,20.853,20.9112,20.853,20.9112,94899.0
2021-09-17 12:15:00,25.16,25.17,25.12,25.13,89295.0,20.9112,20.9195,20.878,20.8863,89295.0
2021-09-17 12:20:00,25.13,25.15,25.11,25.14,45942.0,20.8863,20.9029,20.8696,20.8946,45942.0
2021-09-17 12:25:00,25.15,25.16,25.12,25.13,89670.0,20.9029,20.9112,20.878,20.8863,89670.0
2021-09-17 12:30:00,25.13,25.17,25.12,25.14,54213.0,20.8863,20.9195,20.878,20.8946,54213.0
2021-09-17 12:35:00,25.13,25.16,25.13,25.15,54797.0,20.8863,20.9112,20.8863,20.9029,54797.0
2021-09-17 12:40:00,25.16,25.16,25.1,25.1,67567.0,20.9112,20.9112,20.8613,20.8613,67567.0
2021-09-17 12:45:00,25.1,25.14,25.09,25.13,74153.0,20.8613,20.8946,20.853,20.8863,74153.0
2021-09-17 12:50:00,25.12,25.14,25.08,25.09,90030.0,20.878,20.8946,20.8447,20.853,90030.0
2021-09-17 12:55:00,25.09,25.11,25.08,25.09,122519.0,20.853,20.8696,20.8447,20.853,122519.0
2021-09-17 13:00:00,25.09,25.1,25.06,25.07,54644.0,20.853,20.8613,20.8281,20.8364,54644.0
2021-09-17 13:05:00,25.07,25.07,25.04,25.05,75400.0,20.8364,20.8364,20.8115,20.8198,75400.0
2021-09-17 13:10:00,25.05,25.07,25.04,25.07,48422.0,20.8198,20.8364,20.8115,20.8364,48422.0
2021-09-17 13:15:00,25.07,25.08,25.05,25.07,74074.0,20.8364,20.8447,20.8198,20.8364,74074.0
2021-09-17 13:20:00,25.07,25.07,25.03,25.04,48460.0,20.8364,20.8364,20.8032,20.8115,48460.0
2021-09-17 13:25:00,25.04,25.09,25.02,25.09,57992.0,20.8115,20.853,20.7948,20.853,57992.0
2021-09-17 13:30:00,25.09,25.09,25.04,25.06,77131.0,20.853,20.853,20.8115,20.8281,77131.0
2021-09-17 13:35:00,25.06,25.1,25.06,25.08,99592.0,20.8281,20.8613,20.8281,20.8447,99592.0
2021-09-17 13:40:00,25.08,25.09,25.06,25.08,67151.0,20.8447,20.853,20.8281,20.8447,67151.0
2021-09-17 13:45:00,25.08,25.09,25.02,25.03,47760.0,20.8447,20.853,20.7948,20.8032,47760.0
2021-09-17 13:50:00,25.03,25.05,25.01,25.04,74776.0,20.8032,20.8198,20.7865,20.8115,74776.0
2021-09-17 13:55:00,25.04,25.08,25.03,25.08,57176.0,20.8115,20.8447,20.8032,20.8447,57176.0
2021-09-17 14:00:00,25.08,25.09,25.06,25.08,102102.0,20.8447,20.853,20.8281,20.8447,102102.0
2021-09-17 14:05:00,25.09,25.13,25.08,25.12,88366.0,20.853,20.8863,20.8447,20.878,88366.0
2021-09-17 14:10:00,25.12,25.15,25.11,25.12,116821.0,20.878,20.9029,20.8696,20.878,116821.0
2021-09-17 14:15:00,25.12,25.16,25.11,25.14,314765.0,20.878,20.9112,20.8696,20.8946,314765.0
2021-09-17 14:20:00,25.13,25.18,25.12,25.17,47435.0,20.8863,20.9278,20.878,20.9195,47435.0
2021-09-17 14:25:00,25.17,25.17,25.14,25.15,53164.0,20.9195,20.9195,20.8946,20.9029,53164.0
2021-09-17 14:30:00,25.15,25.15,25.12,25.13,49613.0,20.9029,20.9029,20.878,20.8863,49613.0
2021-09-17 14:35:00,25.12,25.15,25.1,25.15,72461.0,20.878,20.9029,20.8613,20.9029,72461.0
2021-09-17 14:40:00,25.15,25.22,25.14,25.2,65315.0,20.9029,20.9611,20.8946,20.9444,65315.0
2021-09-17 14:45:00,25.2,25.21,25.18,25.21,28110.0,20.9444,20.9528,20.9278,20.9528,28110.0
2021-09-17 14:50:00,25.2,25.21,25.18,25.19,49231.0,20.9444,20.9528,20.9278,20.9361,49231.0
2021-09-17 14:55:00,25.18,25.22,25.18,25.21,146981.0,20.9278,20.9611,20.9278,20.9528,146981.0
2021-09-17 15:00:00,25.21,25.23,25.19,25.23,190911.0,20.9528,20.9694,20.9361,20.9694,190911.0
2021-09-17 15:05:00,25.23,25.24,25.19,25.19,110006.0,20.9694,20.9777,20.9361,20.9361,110006.0
2021-09-17 15:10:00,25.19,25.19,25.11,25.12,49250.0,20.9361,20.9361,20.8696,20.878,49250.0
2021-09-17 15:15:00,25.12,25.17,25.11,25.17,71333.0,20.878,20.9195,20.8696,20.9195,71333.0
2021-09-17 15:20:00,25.17,25.19,25.16,25.19,40526.0,20.9195,20.9361,20.9112,20.9361,40526.0
2021-09-17 15:25:00,25.19,25.2,25.16,25.19,97239.0,20.9361,20.9444,20.9112,20.9361,97239.0
2021-09-17 15:30:00,25.19,25.2,25.17,25.19,119262.0,20.9361,20.9444,20.9195,20.9361,119262.0
2021-09-17 15:35:00,25.19,25.21,25.14,25.16,143046.0,20.9361,20.9528,20.8946,20.9112,143046.0
2021-09-17 15:40:00,25.16,25.23,25.15,25.21,151658.0,20.9112,20.9694,20.9029,20.9528,151658.0
2021-09-17 15:45:00,25.21,25.21,25.17,25.19,298028.0,20.9528,20.9528,20.9195,20.9361,298028.0
2021-09-17 15:50:00,25.18,25.23,25.18,25.21,912043.0,20.9278,20.9694,20.9278,20.9528,912043.0
2021-09-17 15:55:00,25.21,25.26,25.2,25.23,1260041.0,20.9528,20.9943,20.9444,20.9694,1260041.0
2021-09-20 09:30:00,24.94,24.98,24.78,24.85,783970.0,20.7284,20.7616,20.5954,20.6536,783970.0
2021-09-20 09:35:00,24.85,24.85,24.73,24.82,423187.0,20.6536,20.6536,20.5538,20.6286,423187.0
2021-09-20 09:40:00,24.81,24.92,24.79,24.91,221676.0,20.6203,20.7117,20.6037,20.7034,221676.0
2021-09-20 09:45:00,24.92,25.08,24.91,25.08,210373.0,20.7117,20.8447,20.7034,20.8447,210373.0
2021-09-20 09:50:00,25.08,25.08,24.97,25.0,222018.0,20.8447,20.8447,20.7533,20.7782,222018.0
2021-09-20 09:55:00,25.0,25.06,24.96,25.02,207509.0,20.7782,20.8281,20.745,20.7948,207509.0
2021-09-20 10:00:00,25.02,25.03,24.96,25.0,189253.0,20.7948,20.8032,20.745,20.7782,189253.0
2021-09-20 10:05:00,25.0,25.07,24.92,24.93,308712.0,20.7782,20.8364,20.7117,20.72,308712.0
2021-09-20 10:10:00,24.94,24.95,24.88,24.89,275708.0,20.7284,20.7367,20.6785,20.6868,275708.0
2021-09-20 10:15:00,24.88,24.89,24.8,24.84,179128.0,20.6785,20.6868,20.612,20.6452,179128.0
2021-09-20 10:20:00,24.83,24.83,24.73,24.73,136159.0,20.6369,20.6369,20.5538,20.5538,136159.0
2021-09-20 10:25:00,24.74,24.81,24.72,24.76,291696.0,20.5621,20.6203,20.5455,20.5788,291696.0
2021-09-20 10:30:00,24.77,24.8,24.73,24.77,254483.0,20.5871,20.612,20.5538,20.5871,254483.0
2021-09-20 10:35:00,24.77,24.9,24.76,24.89,189642.0,20.5871,20.6951,20.5788,20.6868,189642.0
2021-09-20 10:40:00,24.89,24.97,24.86,24.94,137508.0,20.6868,20.7533,20.6619,20.7284,137508.0
2021-09-20 10:45:00,24.94,24.97,24.88,24.96,116535.0,20.7284,20.7533,20.6785,20.745,116535.0
2021-09-20 10:50:00,24.96,24.99,24.92,24.99,100322.0,20.745,20.7699,20.7117,20.7699,100322.0
2021-09-20 10:55:00,24.98,24.98,24.93,24.93,191049.0,20.7616,20.7616,20.72,20.72,191049.0
2021-09-20 11:00:00,24.93,24.96,24.91,24.95,202950.0,20.72,20.745,20.7034,20.7367,202950.0
2021-09-20 11:05:00,24.95,25.02,24.94,25.0,141864.0,20.7367,20.7948,20.7284,20.7782,141864.0
2021-09-20 11:10:00,24.99,25.03,24.97,25.0,163160.0,20.7699,20.8032,20.7533,20.7782,163160.0
2021-09-20 11:15:00,25.01,25.01,24.91,24.92,177327.0,20.7865,20.7865,20.7034,20.7117,177327.0
2021-09-20 11:20:00,24.92,24.95,24.89,24.92,147929.0,20.7117,20.7367,20.6868,20.7117,147929.0
2021-09-20 11:25:00,24.92,24.95,24.89,24.94,83914.0,20.7117,20.7367,20.6868,20.7284,83914.0
2021-09-20 11:30:00,24.94,24.95,24.87,24.89,118340.0,20.7284,20.7367,20.6702,20.6868,118340.0
2021-09-20 11:35:00,24.88,24.91,24.88,24.89,67331.0,20.6785,20.7034,20.6785,20.6868,67331.0
2021-09-20 11:40:00,24.9,24.9,24.83,24.84,77574.0,20.6951,20.6951,20.6369,20.6452,77574.0
2021-09-20 11:45:00,24.83,24.84,24.79,24.81,85118.0,20.6369,20.6452,20.6037,20.6203,85118.0
2021-09-20 11:50:00,24.8,24.82,24.77,24.8,47714.0,20.612,20.6286,20.5871,20.612,47714.0
2021-09-20 11:55:00,24.79,24.81,24.77,24.79,85463.0,20.6037,20.6203,20.5871,20.6037,85463.0
2021-09-20 12:00:00,24.8,24.81,24.74,24.74,49969.0,20.612,20.6203,20.5621,20.5621,49969.0
2021-09-20 12:05:00,24.74,24.75,24.71,24.71,68157.0,20.5621,20.5704,20.5372,20.5372,68157.0
2021-09-20 12:10:00,24.72,24.77,24.71,24.76,54493.0,20.5455,20.5871,20.5372,20.5788,54493.0
2021-09-20 12:15:00,24.76,24.76,24.72,24.72,42288.0,20.5788,20.5788,20.5455,20.5455,42288.0
2021-09-20 12:20:00,24.71,24.72,24.68,24.72,228560.0,20.5372,20.5455,20.5123,20.5455,228560.0
2021-09-20 12:25:00,24.72,24.77,24.71,24.74,86410.0,20.5455,20.5871,20.5372,20.5621,86410.0
2021-09-20 12:30:00,24.75,24.78,24.72,24.74,46193.0,20.5704,20.5954,20.5455,20.5621,46193.0
2021-09-20 12:35:00,24.73,24.75,24.72,24.75,51506.0,20.5538,20.5704,20.5455,20.5704,51506.0
2021-09-20 12:40:00,24.74,24.75,24.66,24.69,61970.0,20.5621,20.5704,20.4956,20.5206,61970.0
2021-09-20 12:45:00,24.68,24.68,24.64,24.65,107336.0,20.5123,20.5123,20.479,20.4873,107336.0
2021-09-20 12:50:00,24.66,24.68,24.63,24.63,66059.0,20.4956,20.5123,20.4707,20.4707,66059.0
2021-09-20 12:55:00,24.64,24.64,24.58,24.58,54360.0,20.479,20.479,20.4291,20.4291,54360.0
2021-09-20 13:00:00,24.59,24.61,24.56,24.58,80747.0,20.4375,20.4541,20.4125,20.4291,80747.0
2021-09-20 13:05:00,24.57,24.59,24.53,24.57,208131.0,20.4208,20.4375,20.3876,20.4208,208131.0
2021-09-20 13:10:00,24.58,24.61,24.55,24.57,66122.0,20.4291,20.4541,20.4042,20.4208,66122.0
2021-09-20 13:15:00,24.57,24.61,24.55,24.6,82093.0,20.4208,20.4541,20.4042,20.4458,82093.0
2021-09-20 13:20:00,24.6,24.63,24.59,24.62,33290.0,20.4458,20.4707,20.4375,20.4624,33290.0
2021-09-20 13:25:00,24.63,24.65,24.6,24.63,79647.0,20.4707,20.4873,20.4458,20.4707,79647.0
2021-09-20 13:30:00,24.62,24.63,24.59,24.61,64145.0,20.4624,20.4707,20.4375,20.4541,64145.0
2021-09-20 13:35:00,24.61,24.67,24.6,24.67,117837.0,20.4541,20.5039,20.4458,20.5039,117837.0
2021-09-20 13:40:00,24.67,24.69,24.62,24.63,117187.0,20.5039,20.5206,20.4624,20.4707,117187.0
2021-09-20 13:45:00,24.62,24.69,24.61,24.68,81690.0,20.4624,20.5206,20.4541,20.5123,81690.0
2021-09-20 13:50:00,24.68,24.7,24.66,24.67,98197.0,20.5123,20.5289,20.4956,20.5039,98197.0
2021-09-20 13:55:00,24.67,24.67,24.64,24.67,46032.0,20.5039,20.5039,20.479,20.5039,46032.0
2021-09-20 14:00:00,24.67,24.69,24.63,24.64,62015.0,20.5039,20.5206,20.4707,20.479,62015.0
2021-09-20 14:05:00,24.64,24.64,24.58,24.59,59011.0,20.479,20.479,20.4291,20.4375,59011.0
2021-09-20 14:10:00,24.59,24.61,24.57,24.59,63886.0,20.4375,20.4541,20.4208,20.4375,63886.0
2021-09-20 14:15:00,24.6,24.62,24.58,24.61,34005.0,20.4458,20.4624,20.4291,20.4541,34005.0
2021-09-20 14:20:00,24.6,24.61,24.54,24.54,71578.0,20.4458,20.4541,20.3959,20.3959,71578.0
2021-09-20 14:25:00,24.54,24.58,24.53,24.57,66166.0,20.3959,20.4291,20.3876,20.4208,66166.0
2021-09-20 14:30:00,24.57,24.59,24.56,24.56,67463.0,20.4208,20.4375,20.4125,20.4125,67463.0
2021-09-20 14:35:00,24.57,24.57,24.53,24.56,83994.0,20.4208,20.4208,20.3876,20.4125,83994.0
2021-09-20 14:40:00,24.56,24.62,24.56,24.57,71802.0,20.4125,20.4624,20.4125,20.4208,71802.0
2021-09-20 14:45:00,24.58,24.63,24.56,24.62,46746.0,20.4291,20.4707,20.4125,20.4624,46746.0
2021-09-20 14:50:00,24.62,24.64,24.6,24.6,53370.0,20.4624,20.479,20.4458,20.4458,53370.0
2021-09-20 14:55:00,24.61,24.63,24.57,24.58,180133.0,20.4541,20.4707,20.4208,20.4291,180133.0
2021-09-20 15:00:00,24.57,24.62,24.55,24.61,64847.0,20.4208,20.4624,20.4042,20.4541,64847.0
2021-09-20 15:05:00,24.6,24.61,24.53,24.55,182039.0,20.4458,20.4541,20.3876,20.4042,182039.0
2021-09-20 15:10:00,24.55,24.59,24.54,24.58,77395.0,20.4042,20.4375,20.3959,20.4291,77395.0
2021-09-20 15:15:00,24.58,24.61,24.57,24.58,117342.0,20.4291,20.4541,20.4208,20.4291,117342.0
2021-09-20 15:20:00,24.58,24.62,24.57,24.62,99090.0,20.4291,20.4624,20.4208,20.4624,99090.0
2021-09-20 15:25:00,24.63,24.71,24.61,24.71,158447.0,20.4707,20.5372,20.4541,20.5372,158447.0
2021-09-20 15:30:00,24.71,24.72,24.68,24.69,165486.0,20.5372,20.5455,20.5123,20.5206,165486.0
2021-09-20 15:35:00,24.69,24.73,24.68,24.7,210302.0,20.5206,20.5538,20.5123,20.5289,210302.0
2021-09-20 15:40:00,24.7,24.75,24.69,24.74,203232.0,20.5289,20.5704,20.5206,20.5621,203232.0
2021-09-20 15:45:00,24.73,24.77,24.73,24.76,266865.0,20.5538,20.5871,20.5538,20.5788,266865.0
2021-09-20 15:50:00,24.76,24.81,24.76,24.81,337361.0,20.5788,20.6203,20.5788,20.6203,337361.0
2021-09-20 15:55:00,24.8,24.86,24.79,24.84,483064.0,20.612,20.6619,20.6037,20.6452,483064.0
2021-09-21 09:30:00,25.47,25.53,25.4,25.41,561531.0,21.1689,21.2187,21.1107,21.119,561531.0
2021-09-21 09:35:00,25.41,25.53,25.39,25.49,365784.0,21.119,21.2187,21.1024,21.1855,365784.0
2021-09-21 09:40:00,25.5,25.5,25.35,25.39,221607.0,21.1938,21.1938,21.0691,21.1024,221607.0
2021-09-21 09:45:00,25.4,25.47,25.34,25.46,276005.0,21.1107,21.1689,21.0608,21.1605,276005.0
2021-09-21 09:50:00,25.46,25.47,25.33,25.34,168561.0,21.1605,21.1689,21.0525,21.0608,168561.0
2021-09-21 09:55:00,25.34,25.37,25.26,25.33,280051.0,21.0608,21.0857,20.9943,21.0525,280051.0
2021-09-21 10:00:00,25.33,25.34,25.23,25.24,173192.0,21.0525,21.0608,20.9694,20.9777,173192.0
2021-09-21 10:05:00,25.24,25.24,25.13,25.13,133738.0,20.9777,20.9777,20.8863,20.8863,133738.0
2021-09-21 10:10:00,25.14,25.23,25.12,25.21,198352.0,20.8946,20.9694,20.878,20.9528,198352.0
2021-09-21 10:15:00,25.21,25.22,25.13,25.16,145547.0,20.9528,20.9611,20.8863,20.9112,145547.0
2021-09-21 10:20:00,25.16,25.17,25.12,25.14,99590.0,20.9112,20.9195,20.878,20.8946,99590.0
2021-09-21 10:25:00,25.15,25.2,25.11,25.2,205547.0,20.9029,20.9444,20.8696,20.9444,205547.0
2021-09-21 10:30:00,25.2,25.24,25.18,25.23,183224.0,20.9444,20.9777,20.9278,20.9694,183224.0
2021-09-21 10:35:00,25.23,25.29,25.21,25.28,159603.0,20.9694,21.0192,20.9528,21.0109,159603.0
2021-09-21 10:40:00,25.28,25.3,25.23,25.23,119338.0,21.0109,21.0276,20.9694,20.9694,119338.0
2021-09-21 10:45:00,25.23,25.25,25.17,25.18,219922.0,20.9694,20.986,20.9195,20.9278,219922.0
2021-09-21 10:50:00,25.18,25.19,25.14,25.16,134646.0,20.9278,20.9361,20.8946,20.9112,134646.0
2021-09-21 10:55:00,25.16,25.16,25.09,25.12,155236.0,20.9112,20.9112,20.853,20.878,155236.0
2021-09-21 11:00:00,25.11,25.16,25.08,25.16,119243.0,20.8696,20.9112,20.8447,20.9112,119243.0
2021-09-21 11:05:00,25.15,25.23,25.13,25.21,159798.0,20.9029,20.9694,20.8863,20.9528,159798.0
2021-09-21 11:10:00,25.21,25.22,25.17,25.18,88185.0,20.9528,20.9611,20.9195,20.9278,88185.0
2021-09-21 11:15:00,25.18,25.19,25.13,25.14,88738.0,20.9278,20.9361,20.8863,20.8946,88738.0
2021-09-21 11:20:00,25.14,25.18,25.12,25.16,135491.0,20.8946,20.9278,20.878,20.9112,135491.0
2021-09-21 11:25:00,25.17,25.19,25.12,25.14,85022.0,20.9195,20.9361,20.878,20.8946,85022.0
2021-09-21 11:30:00,25.13,25.25,25.13,25.24,208002.0,20.8863,20.986,20.8863,20.9777,208002.0
2021-09-21 11:35:00,25.24,25.26,25.23,25.24,74253.0,20.9777,20.9943,20.9694,20.9777,74253.0
2021-09-21 11:40:00,25.24,25.25,25.21,25.24,28938.0,20.9777,20.986,20.9528,20.9777,28938.0
2021-09-21 11:45:00,25.24,25.27,25.23,25.27,52965.0,20.9777,21.0026,20.9694,21.0026,52965.0
2021-09-21 11:50:00,25.27,25.29,25.25,25.28,70603.0,21.0026,21.0192,20.986,21.0109,70603.0
2021-09-21 11:55:00,25.28,25.32,25.28,25.29,44249.0,21.0109,21.0442,21.0109,21.0192,44249.0
2021-09-21 12:00:00,25.29,25.34,25.27,25.33,80408.0,21.0192,21.0608,21.0026,21.0525,80408.0
2021-09-21 12:05:00,25.33,25.38,25.32,25.38,61081.0,21.0525,21.0941,21.0442,21.0941,61081.0
2021-09-21 12:10:00,25.37,25.39,25.36,25.37,42149.0,21.0857,21.1024,21.0774,21.0857,42149.0
2021-09-21 12:15:00,25.37,25.38,25.32,25.35,47567.0,21.0857,21.0941,21.0442,21.0691,47567.0
2021-09-21 12:20:00,25.34,25.37,25.34,25.34,46213.0,21.0608,21.0857,21.0608,21.0608,46213.0
2021-09-21 12:25:00,25.34,25.35,25.33,25.34,19836.0,21.0608,21.0691,21.0525,21.0608,19836.0
2021-09-21 12:30:00,25.35,25.36,25.33,25.34,38507.0,21.0691,21.0774,21.0525,21.0608,38507.0
2021-09-21 12:35:00,25.34,25.37,25.33,25.35,41816.0,21.0608,21.0857,21.0525,21.0691,41816.0
2021-09-21 12:40:00,25.34,25.35,25.32,25.33,53775.0,21.0608,21.0691,21.0442,21.0525,53775.0
2021-09-21 12:45:00,25.34,25.34,25.3,25.3,97480.0,21.0608,21.0608,21.0276,21.0276,97480.0
2021-09-21 12:50:00,25.3,25.31,25.23,25.25,58721.0,21.0276,21.0359,20.9694,20.986,58721.0
2021-09-21 12:55:00,25.24,25.31,25.24,25.3,63074.0,20.9777,21.0359,20.9777,21.0276,63074.0
2021-09-21 13:00:00,25.3,25.31,25.27,25.28,59967.0,21.0276,21.0359,21.0026,21.0109,59967.0
2021-09-21 13:05:00,25.28,25.32,25.26,25.3,66610.0,21.0109,21.0442,20.9943,21.0276,66610.0
2021-09-21 13:10:00,25.29,25.31,25.28,25.29,48116.0,21.0192,21.0359,21.0109,21.0192,48116.0
2021-09-21 13:15:00,25.29,25.31,25.27,25.3,79954.0,21.0192,21.0359,21.0026,21.0276,79954.0
2021-09-21 13:20:00,25.3,25.34,25.3,25.3,142904.0,21.0276,21.0608,21.0276,21.0276,142904.0
2021-09-21 13:25:00,25.31,25.34,25.28,25.32,128064.0,21.0359,21.0608,21.0109,21.0442,128064.0
2021-09-21 13:30:00,25.33,25.33,25.28,25.32,93070.0,21.0525,21.0525,21.0109,21.0442,93070.0
2021-09-21 13:35:00,25.3,25.35,25.29,25.34,47702.0,21.0276,21.0691,21.0192,21.0608,47702.0
2021-09-21 13:40:00,25.34,25.35,25.3,25.31,123113.0,21.0608,21.0691,21.0276,21.0359,123113.0
2021-09-21 13:45:00,25.31,25.33,25.29,25.3,141576.0,21.0359,21.0525,21.0192,21.0276,141576.0
2021-09-21 13:50:00,25.3,25.32,25.25,25.27,69232.0,21.0276,21.0442,20.986,21.0026,69232.0
2021-09-21 13:55:00,25.27,25.28,25.23,25.25,65688.0,21.0026,21.0109,20.9694,20.986,65688.0
2021-09-21 14:00:00,25.25,25.27,25.24,25.26,69351.0,20.986,21.0026,20.9777,20.9943,69351.0
2021-09-21 14:05:00,25.27,25.28,25.24,25.25,56926.0,21.0026,21.0109,20.9777,20.986,56926.0
2021-09-21 14:10:00,25.25,25.27,25.24,25.26,67938.0,20.986,21.0026,20.9777,20.9943,67938.0
2021-09-21 14:15:00,25.26,25.26,25.22,25.24,60912.0,20.9943,20.9943,20.9611,20.9777,60912.0
2021-09-21 14:20:00,25.24,25.25,25.21,25.23,91852.0,20.9777,20.986,20.9528,20.9694,91852.0
2021-09-21 14:25:00,25.22,25.22,25.15,25.16,147879.0,20.9611,20.9611,20.9029,20.9112,147879.0
2021-09-21 14:30:00,25.16,25.21,25.15,25.19,97165.0,20.9112,20.9528,20.9029,20.9361,97165.0
2021-09-21 14:35:00,25.19,25.22,25.18,25.21,50550.0,20.9361,20.9611,20.9278,20.9528,50550.0
2021-09-21 14:40:00,25.22,25.24,25.21,25.23,52799.0,20.9611,20.9777,20.9528,20.9694,52799.0
2021-09-21 14:45:00,25.23,25.24,25.21,25.23,55290.0,20.9694,20.9777,20.9528,20.9694,55290.0
2021-09-21 14:50:00,25.23,25.32,25.22,25.28,111704.0,20.9694,21.0442,20.9611,21.0109,111704.0
2021-09-21 14:55:00,25.28,25.28,25.21,25.23,64062.0,21.0109,21.0109,20.9528,20.9694,64062.0
2021-09-21 15:00:00,25.23,25.28,25.22,25.24,72877.0,20.9694,21.0109,20.9611,20.9777,72877.0
2021-09-21 15:05:00,25.25,25.27,25.23,25.25,79627.0,20.986,21.0026,20.9694,20.986,79627.0
2021-09-21 15:10:00,25.25,25.29,25.23,25.29,137656.0,20.986,21.0192,20.9694,21.0192,137656.0
2021-09-21 15:15:00,25.29,25.33,25.28,25.29,109547.0,21.0192,21.0525,21.0109,21.0192,109547.0
2021-09-21 15:20:00,25.29,25.34,25.28,25.34,47174.0,21.0192,21.0608,21.0109,21.0608,47174.0
2021-09-21 15:25:00,25.34,25.36,25.32,25.34,115318.0,21.0608,21.0774,21.0442,21.0608,115318.0
2021-09-21 15:30:00,25.33,25.34,25.31,25.33,218251.0,21.0525,21.0608,21.0359,21.0525,218251.0
2021-09-21 15:35:00,25.33,25.35,25.3,25.3,197247.0,21.0525,21.0691,21.0276,21.0276,197247.0
2021-09-21 15:40:00,25.3,25.33,25.28,25.3,266224.0,21.0276,21.0525,21.0109,21.0276,266224.0
2021-09-21 15:45:00,25.29,25.3,25.24,25.25,209109.0,21.0192,21.0276,20.9777,20.986,209109.0
2021-09-21 15:50:00,25.25,25.27,25.22,25.23,352843.0,20.986,21.0026,20.9611,20.9694,352843.0
2021-09-21 15:55:00,25.23,25.24,25.21,25.22,583137.0,20.9694,20.9777,20.9528,20.9611,583137.0
2021-09-22 09:30:00,25.92,26.0,25.9,25.98,728348.0,21.5429,21.6094,21.5262,21.5927,728348.0
2021-09-22 09:35:00,25.99,26.0,25.92,25.98,337047.0,21.601,21.6094,21.5429,21.5927,337047.0
2021-09-22 09:40:00,25.99,26.04,25.96,26.02,482615.0,21.601,21.6426,21.5761,21.626,482615.0
2021-09-22 09:45:00,26.03,26.07,25.99,26.02,307452.0,21.6343,21.6675,21.601,21.626,307452.0
2021-09-22 09:50:00,26.03,26.1,26.02,26.08,220398.0,21.6343,21.6925,21.626,21.6758,220398.0
2021-09-22 09:55:00,26.08,26.1,26.06,26.08,187276.0,21.6758,21.6925,21.6592,21.6758,187276.0
2021-09-22 10:00:00,26.08,26.08,26.0,26.07,300408.0,21.6758,21.6758,21.6094,21.6675,300408.0
2021-09-22 10:05:00,26.07,26.09,25.99,26.02,206778.0,21.6675,21.6842,21.601,21.626,206778.0
2021-09-22 10:10:00,26.02,26.03,25.95,26.01,131426.0,21.626,21.6343,21.5678,21.6177,131426.0
2021-09-22 10:15:00,26.01,26.02,25.98,26.0,133122.0,21.6177,21.626,21.5927,21.6094,133122.0
2021-09-22 10:20:00,26.01,26.02,25.93,25.98,158729.0,21.6177,21.626,21.5512,21.5927,158729.0
2021-09-22 10:25:00,25.98,25.99,25.9,25.92,80835.0,21.5927,21.601,21.5262,21.5429,80835.0
2021-09-22 10:30:00,25.92,25.92,25.84,25.89,137669.0,21.5429,21.5429,21.4764,21.5179,137669.0
2021-09-22 10:35:00,25.88,25.92,25.86,25.89,86451.0,21.5096,21.5429,21.493,21.5179,86451.0
2021-09-22 10:40:00,25.89,25.95,25.88,25.91,86431.0,21.5179,21.5678,21.5096,21.5345,86431.0
2021-09-22 10:45:00,25.91,25.92,25.87,25.91,83781.0,21.5345,21.5429,21.5013,21.5345,83781.0
2021-09-22 10:50:00,25.92,25.95,25.91,25.92,92282.0,21.5429,21.5678,21.5345,21.5429,92282.0
2021-09-22 10:55:00,25.92,25.99,25.92,25.98,73948.0,21.5429,21.601,21.5429,21.5927,73948.0
2021-09-22 11:00:00,25.98,26.0,25.97,26.0,120217.0,21.5927,21.6094,21.5844,21.6094,120217.0
2021-09-22 11:05:00,25.99,26.0,25.93,25.94,85522.0,21.601,21.6094,21.5512,21.5595,85522.0
2021-09-22 11:10:00,25.95,25.96,25.91,25.92,90298.0,21.5678,21.5761,21.5345,21.5429,90298.0
2021-09-22 11:15:00,25.92,25.93,25.89,25.92,114933.0,21.5429,21.5512,21.5179,21.5429,114933.0
2021-09-22 11:20:00,25.92,25.92,25.88,25.88,102679.0,21.5429,21.5429,21.5096,21.5096,102679.0
2021-09-22 11:25:00,25.88,25.91,25.88,25.89,88032.0,21.5096,21.5345,21.5096,21.5179,88032.0
2021-09-22 11:30:00,25.89,25.96,25.88,25.92,415260.0,21.5179,21.5761,21.5096,21.5429,415260.0
2021-09-22 11:35:00,25.92,25.95,25.92,25.93,72503.0,21.5429,21.5678,21.5429,21.5512,72503.0
2021-09-22 11:40:00,25.94,25.95,25.91,25.94,26404.0,21.5595,21.5678,21.5345,21.5595,26404.0
2021-09-22 11:45:00,25.93,25.95,25.93,25.95,36536.0,21.5512,21.5678,21.5512,21.5678,36536.0
2021-09-22 11:50:00,25.95,25.99,25.94,25.94,148664.0,21.5678,21.601,21.5595,21.5595,148664.0
2021-09-22 11:55:00,25.95,25.97,25.93,25.95,48002.0,21.5678,21.5844,21.5512,21.5678,48002.0
2021-09-22 12:00:00,25.95,25.97,25.93,25.96,37514.0,21.5678,21.5844,21.5512,21.5761,37514.0
2021-09-22 12:05:00,25.96,25.97,25.92,25.94,51527.0,21.5761,21.5844,21.5429,21.5595,51527.0
2021-09-22 12:10:00,25.94,25.95,25.91,25.92,67691.0,21.5595,21.5678,21.5345,21.5429,67691.0
2021-09-22 12:15:00,25.92,25.93,25.89,25.91,68100.0,21.5429,21.5512,21.5179,21.5345,68100.0
2021-09-22 12:20:00,25.91,25.95,25.9,25.94,58450.0,21.5345,21.5678,21.5262,21.5595,58450.0
2021-09-22 12:25:00,25.94,25.96,25.93,25.94,45862.0,21.5595,21.5761,21.5512,21.5595,45862.0
2021-09-22 12:30:00,25.95,25.98,25.94,25.98,43126.0,21.5678,21.5927,21.5595,21.5927,43126.0
2021-09-22 12:35:00,25.98,26.01,25.97,25.99,116714.0,21.5927,21.6177,21.5844,21.601,116714.0
2021-09-22 12:40:00,25.99,25.99,25.97,25.99,68512.0,21.601,21.601,21.5844,21.601,68512.0
2021-09-22 12:45:00,25.98,26.0,25.98,26.0,31817.0,21.5927,21.6094,21.5927,21.6094,31817.0
2021-09-22 12:50:00,26.0,26.02,25.94,25.95,116487.0,21.6094,21.626,21.5595,21.5678,116487.0
2021-09-22 12:55:00,25.95,25.98,25.95,25.98,46768.0,21.5678,21.5927,21.5678,21.5927,46768.0
2021-09-22 13:00:00,25.97,25.98,25.94,25.94,53086.0,21.5844,21.5927,21.5595,21.5595,53086.0
2021-09-22 13:05:00,25.95,25.96,25.94,25.96,77900.0,21.5678,21.5761,21.5595,21.5761,77900.0
2021-09-22 13:10:00,25.95,25.96,25.93,25.95,67214.0,21.5678,21.5761,21.5512,21.5678,67214.0
2021-09-22 13:15:00,25.95,25.96,25.94,25.95,46871.0,21.5678,21.5761,21.5595,21.5678,46871.0
2021-09-22 13:20:00,25.94,25.95,25.93,25.95,32220.0,21.5595,21.5678,21.5512,21.5678,32220.0
2021-09-22 13:25:00,25.94,25.95,25.93,25.93,79940.0,21.5595,21.5678,21.5512,21.5512,79940.0
2021-09-22 13:30:00,25.93,25.96,25.93,25.96,91954.0,21.5512,21.5761,21.5512,21.5761,91954.0
2021-09-22 13:35:00,25.95,25.95,25.92,25.94,51052.0,21.5678,21.5678,21.5429,21.5595,51052.0
2021-09-22 13:40:00,25.94,25.95,25.92,25.93,45431.0,21.5595,21.5678,21.5429,21.5512,45431.0
2021-09-22 13:45:00,25.92,25.94,25.91,25.93,76642.0,21.5429,21.5595,21.5345,21.5512,76642.0
2021-09-22 13:50:00,25.93,25.93,25.89,25.91,51506.0,21.5512,21.5512,21.5179,21.5345,51506.0
2021-09-22 13:55:00,25.9,25.95,25.9,25.95,14898.0,21.5262,21.5678,21.5262,21.5678,14898.0
2021-09-22 14:00:00,25.94,26.04,25.89,26.04,145922.0,21.5595,21.6426,21.5179,21.6426,145922.0
2021-09-22 14:05:00,26.04,26.05,25.99,26.04,101336.0,21.6426,21.6509,21.601,21.6426,101336.0
2021-09-22 14:10:00,26.04,26.05,26.02,26.04,160257.0,21.6426,21.6509,21.626,21.6426,160257.0
2021-09-22 14:15:00,26.04,26.05,25.98,25.99,149150.0,21.6426,21.6509,21.5927,21.601,149150.0
2021-09-22 14:20:00,25.99,26.0,25.92,25.96,88773.0,21.601,21.6094,21.5429,21.5761,88773.0
2021-09-22 14:25:00,25.95,26.0,25.95,25.99,84911.0,21.5678,21.6094,21.5678,21.601,84911.0
2021-09-22 14:30:00,25.99,26.0,25.97,25.98,127149.0,21.601,21.6094,21.5844,21.5927,127149.0
2021-09-22 14:35:00,25.99,26.0,25.9,25.91,225283.0,21.601,21.6094,21.5262,21.5345,225283.0
2021-09-22 14:40:00,25.9,25.9,25.82,25.86,150595.0,21.5262,21.5262,21.4597,21.493,150595.0
2021-09-22 14:45:00,25.86,25.86,25.76,25.77,114382.0,21.493,21.493,21.4099,21.4182,114382.0
2021-09-22 14:50:00,25.77,25.82,25.71,25.8,112212.0,21.4182,21.4597,21.3683,21.4431,112212.0
2021-09-22 14:55:00,25.81,25.81,25.74,25.77,104350.0,21.4514,21.4514,21.3933,21.4182,104350.0
2021-09-22 15:00:00,25.77,25.79,25.71,25.73,363009.0,21.4182,21.4348,21.3683,21.3849,363009.0
2021-09-22 15:05:00,25.73,25.77,25.69,25.77,139028.0,21.3849,21.4182,21.3517,21.4182,139028.0
2021-09-22 15:10:00,25.76,25.8,25.75,25.8,240056.0,21.4099,21.4431,21.4016,21.4431,240056.0
2021-09-22 15:15:00,25.8,25.86,25.79,25.85,234010.0,21.4431,21.493,21.4348,21.4847,234010.0
2021-09-22 15:20:00,25.86,25.89,25.83,25.84,129414.0,21.493,21.5179,21.4681,21.4764,129414.0
2021-09-22 15:25:00,25.84,25.84,25.8,25.83,152096.0,21.4764,21.4764,21.4431,21.4681,152096.0
2021-09-22 15:30:00,25.83,25.84,25.77,25.79,168755.0,21.4681,21.4764,21.4182,21.4348,168755.0
2021-09-22 15:35:00,25.79,25.82,25.78,25.8,157849.0,21.4348,21.4597,21.4265,21.4431,157849.0
2021-09-22 15:40:00,25.8,25.8,25.73,25.75,196601.0,21.4431,21.4431,21.3849,21.4016,196601.0
2021-09-22 15:45:00,25.75,25.78,25.72,25.72,237430.0,21.4016,21.4265,21.3766,21.3766,237430.0
2021-09-22 15:50:00,25.72,25.73,25.68,25.71,388215.0,21.3766,21.3849,21.3434,21.3683,388215.0
2021-09-22 15:55:00,25.71,25.71,25.65,25.65,473489.0,21.3683,21.3683,21.3185,21.3185,473489.0
2021-09-23 09:30:00,25.78,25.82,25.65,25.81,383818.0,21.4265,21.4597,21.3185,21.4514,383818.0
2021-09-23 09:35:00,25.82,25.94,25.81,25.9,183991.0,21.4597,21.5595,21.4514,21.5262,183991.0
2021-09-23 09:40:00,25.9,25.92,25.84,25.91,123318.0,21.5262,21.5429,21.4764,21.5345,123318.0
2021-09-23 09:45:00,25.91,25.93,25.88,25.9,186618.0,21.5345,21.5512,21.5096,21.5262,186618.0
2021-09-23 09:50:00,25.91,25.93,25.87,25.89,151565.0,21.5345,21.5512,21.5013,21.5179,151565.0
2021-09-23 09:55:00,25.9,25.96,25.9,25.93,89200.0,21.5262,21.5761,21.5262,21.5512,89200.0
2021-09-23 10:00:00,25.94,25.96,25.92,25.95,62256.0,21.5595,21.5761,21.5429,21.5678,62256.0
2021-09-23 10:05:00,25.96,26.0,25.94,25.95,152775.0,21.5761,21.6094,21.5595,21.5678,152775.0
2021-09-23 10:10:00,25.95,25.99,25.92,25.96,80938.0,21.5678,21.601,21.5429,21.5761,80938.0
2021-09-23 10:15:00,25.96,25.96,25.88,25.9,134101.0,21.5761,21.5761,21.5096,21.5262,134101.0
2021-09-23 10:20:00,25.9,25.95,25.89,25.94,151654.0,21.5262,21.5678,21.5179,21.5595,151654.0
2021-09-23 10:25:00,25.94,25.98,25.93,25.98,80519.0,21.5595,21.5927,21.5512,21.5927,80519.0
2021-09-23 10:30:00,25.98,26.01,25.97,26.01,247101.0,21.5927,21.6177,21.5844,21.6177,247101.0
2021-09-23 10:35:00,26.01,26.04,26.0,26.03,211356.0,21.6177,21.6426,21.6094,21.6343,211356.0
2021-09-23 10:40:00,26.03,26.08,26.03,26.05,156505.0,21.6343,21.6758,21.6343,21.6509,156505.0
2021-09-23 10:45:00,26.05,26.08,26.04,26.07,159184.0,21.6509,21.6758,21.6426,21.6675,159184.0
2021-09-23 10:50:00,26.07,26.09,26.05,26.08,154116.0,21.6675,21.6842,21.6509,21.6758,154116.0
2021-09-23 10:55:00,26.09,26.09,26.02,26.04,92669.0,21.6842,21.6842,21.626,21.6426,92669.0
2021-09-23 11:00:00,26.04,26.06,26.03,26.05,64998.0,21.6426,21.6592,21.6343,21.6509,64998.0
2021-09-23 11:05:00,26.06,26.09,26.05,26.07,87805.0,21.6592,21.6842,21.6509,21.6675,87805.0
2021-09-23 11:10:00,26.07,26.09,26.05,26.08,97081.0,21.6675,21.6842,21.6509,21.6758,97081.0
2021-09-23 11:15:00,26.08,26.12,26.07,26.11,191515.0,21.6758,21.7091,21.6675,21.7008,191515.0
2021-09-23 11:20:00,26.11,26.12,26.1,26.12,75280.0,21.7008,21.7091,21.6925,21.7091,75280.0
2021-09-23 11:25:00,26.11,26.14,26.11,26.12,179742.0,21.7008,21.7257,21.7008,21.7091,179742.0
2021-09-23 11:30:00,26.11,26.15,26.09,26.14,297461.0,21.7008,21.734,21.6842,21.7257,297461.0
2021-09-23 11:35:00,26.14,26.19,26.13,26.19,173059.0,21.7257,21.7673,21.7174,21.7673,173059.0
2021-09-23 11:40:00,26.19,26.2,26.16,26.19,114458.0,21.7673,21.7756,21.7423,21.7673,114458.0
2021-09-23 11:45:00,26.19,26.19,26.17,26.19,63939.0,21.7673,21.7673,21.7506,21.7673,63939.0
2021-09-23 11:50:00,26.19,26.19,26.14,26.15,117014.0,21.7673,21.7673,21.7257,21.734,117014.0
2021-09-23 11:55:00,26.15,26.15,26.13,26.14,35766.0,21.734,21.734,21.7174,21.7257,35766.0
2021-09-23 12:00:00,26.15,26.17,26.13,26.17,133685.0,21.734,21.7506,21.7174,21.7506,133685.0
2021-09-23 12:05:00,26.17,26.19,26.17,26.19,44231.0,21.7506,21.7673,21.7506,21.7673,44231.0
2021-09-23 12:10:00,26.19,26.22,26.16,26.17,152871.0,21.7673,21.7922,21.7423,21.7506,152871.0
2021-09-23 12:15:00,26.16,26.19,26.16,26.19,53166.0,21.7423,21.7673,21.7423,21.7673,53166.0
2021-09-23 12:20:00,26.2,26.22,26.19,26.2,35066.0,21.7756,21.7922,21.7673,21.7756,35066.0
2021-09-23 12:25:00,26.21,26.24,26.19,26.23,61001.0,21.7839,21.8088,21.7673,21.8005,61001.0
2021-09-23 12:30:00,26.23,26.24,26.21,26.23,58519.0,21.8005,21.8088,21.7839,21.8005,58519.0
2021-09-23 12:35:00,26.23,26.24,26.22,26.23,44564.0,21.8005,21.8088,21.7922,21.8005,44564.0
2021-09-23 12:40:00,26.23,26.24,26.21,26.21,34413.0,21.8005,21.8088,21.7839,21.7839,34413.0
2021-09-23 12:45:00,26.22,26.23,26.19,26.23,59572.0,21.7922,21.8005,21.7673,21.8005,59572.0
2021-09-23 12:50:00,26.23,26.24,26.22,26.23,88037.0,21.8005,21.8088,21.7922,21.8005,88037.0
2021-09-23 12:55:00,26.23,26.24,26.21,26.24,35954.0,21.8005,21.8088,21.7839,21.8088,35954.0
2021-09-23 13:00:00,26.24,26.24,26.21,26.22,49087.0,21.8088,21.8088,21.7839,21.7922,49087.0
2021-09-23 13:05:00,26.21,26.24,26.21,26.23,72474.0,21.7839,21.8088,21.7839,21.8005,72474.0
2021-09-23 13:10:00,26.24,26.24,26.2,26.21,96008.0,21.8088,21.8088,21.7756,21.7839,96008.0
2021-09-23 13:15:00,26.22,26.23,26.21,26.23,27067.0,21.7922,21.8005,21.7839,21.8005,27067.0
2021-09-23 13:20:00,26.23,26.23,26.2,26.23,55007.0,21.8005,21.8005,21.7756,21.8005,55007.0
2021-09-23 13:25:00,26.22,26.23,26.21,26.23,50631.0,21.7922,21.8005,21.7839,21.8005,50631.0
2021-09-23 13:30:00,26.23,26.23,26.21,26.21,40250.0,21.8005,21.8005,21.7839,21.7839,40250.0
2021-09-23 13:35:00,26.21,26.22,26.18,26.2,67043.0,21.7839,21.7922,21.759,21.7756,67043.0
2021-09-23 13:40:00,26.2,26.23,26.2,26.23,52980.0,21.7756,21.8005,21.7756,21.8005,52980.0
2021-09-23 13:45:00,26.23,26.24,26.22,26.24,58299.0,21.8005,21.8088,21.7922,21.8088,58299.0
2021-09-23 13:50:00,26.24,26.25,26.23,26.24,104396.0,21.8088,21.8171,21.8005,21.8088,104396.0
2021-09-23 13:55:00,26.24,26.24,26.22,26.24,90312.0,21.8088,21.8088,21.7922,21.8088,90312.0
2021-09-23 14:00:00,26.24,26.24,26.21,26.21,117867.0,21.8088,21.8088,21.7839,21.7839,117867.0
2021-09-23 14:05:00,26.22,26.23,26.18,26.19,87002.0,21.7922,21.8005,21.759,21.7673,87002.0
2021-09-23 14:10:00,26.19,26.19,26.16,26.18,70478.0,21.7673,21.7673,21.7423,21.759,70478.0
2021-09-23 14:15:00,26.18,26.2,26.17,26.19,62885.0,21.759,21.7756,21.7506,21.7673,62885.0
2021-09-23 14:20:00,26.19,26.2,26.18,26.2,85418.0,21.7673,21.7756,21.759,21.7756,85418.0
2021-09-23 14:25:00,26.19,26.2,26.18,26.2,83740.0,21.7673,21.7756,21.759,21.7756,83740.0
2021-09-23 14:30:00,26.2,26.23,26.19,26.21,84418.0,21.7756,21.8005,21.7673,21.7839,84418.0
2021-09-23 14:35:00,26.21,26.23,26.19,26.19,95136.0,21.7839,21.8005,21.7673,21.7673,95136.0
2021-09-23 14:40:00,26.19,26.19,26.15,26.17,95071.0,21.7673,21.7673,21.734,21.7506,95071.0
2021-09-23 14:45:00,26.17,26.21,26.16,26.21,119284.0,21.7506,21.7839,21.7423,21.7839,119284.0
2021-09-23 14:50:00,26.21,26.21,26.17,26.2,150940.0,21.7839,21.7839,21.7506,21.7756,150940.0
2021-09-23 14:55:00,26.19,26.21,26.18,26.19,76139.0,21.7673,21.7839,21.759,21.7673,76139.0
2021-09-23 15:00:00,26.19,26.23,26.18,26.23,51932.0,21.7673,21.8005,21.759,21.8005,51932.0
2021-09-23 15:05:00,26.23,26.23,26.17,26.18,89755.0,21.8005,21.8005,21.7506,21.759,89755.0
2021-09-23 15:10:00,26.18,26.19,26.15,26.19,67749.0,21.759,21.7673,21.734,21.7673,67749.0
2021-09-23 15:15:00,26.19,26.22,26.18,26.2,157836.0,21.7673,21.7922,21.759,21.7756,157836.0
2021-09-23 15:20:00,26.2,26.22,26.18,26.22,86239.0,21.7756,21.7922,21.759,21.7922,86239.0
2021-09-23 15:25:00,26.21,26.22,26.19,26.2,149467.0,21.7839,21.7922,21.7673,21.7756,149467.0
2021-09-23 15:30:00,26.2,26.22,26.19,26.22,132500.0,21.7756,21.7922,21.7673,21.7922,132500.0
2021-09-23 15:35:00,26.22,26.23,26.21,26.23,82469.0,21.7922,21.8005,21.7839,21.8005,82469.0
2021-09-23 15:40:00,26.23,26.24,26.21,26.21,221821.0,21.8005,21.8088,21.7839,21.7839,221821.0
2021-09-23 15:45:00,26.21,26.22,26.19,26.2,179007.0,21.7839,21.7922,21.7673,21.7756,179007.0
2021-09-23 15:50:00,26.2,26.2,26.16,26.16,436760.0,21.7756,21.7756,21.7423,21.7423,436760.0
2021-09-23 15:55:00,26.17,26.19,26.14,26.15,490598.0,21.7506,21.7673,21.7257,21.734,490598.0
2021-09-24 09:30:00,25.96,26.16,25.9,26.15,507544.0,21.5761,21.7423,21.5262,21.734,507544.0
2021-09-24 09:35:00,26.15,26.16,26.03,26.07,206392.0,21.734,21.7423,21.6343,21.6675,206392.0
2021-09-24 09:40:00,26.07,26.12,26.05,26.1,155975.0,21.6675,21.7091,21.6509,21.6925,155975.0
2021-09-24 09:45:00,26.1,26.11,26.01,26.04,175163.0,21.6925,21.7008,21.6177,21.6426,175163.0
2021-09-24 09:50:00,26.03,26.13,26.03,26.11,153363.0,21.6343,21.7174,21.6343,21.7008,153363.0
2021-09-24 09:55:00,26.1,26.21,26.1,26.21,80531.0,21.6925,21.7839,21.6925,21.7839,80531.0
2021-09-24 10:00:00,26.21,26.24,26.17,26.23,139211.0,21.7839,21.8088,21.7506,21.8005,139211.0
2021-09-24 10:05:00,26.23,26.3,26.19,26.3,317131.0,21.8005,21.8587,21.7673,21.8587,317131.0
2021-09-24 10:10:00,26.29,26.31,26.21,26.21,139919.0,21.8504,21.867,21.7839,21.7839,139919.0
2021-09-24 10:15:00,26.22,26.27,26.2,26.23,115998.0,21.7922,21.8338,21.7756,21.8005,115998.0
2021-09-24 10:20:00,26.23,26.25,26.21,26.25,195113.0,21.8005,21.8171,21.7839,21.8171,195113.0
2021-09-24 10:25:00,26.25,26.29,26.24,26.28,119929.0,21.8171,21.8504,21.8088,21.8421,119929.0
2021-09-24 10:30:00,26.28,26.31,26.26,26.29,246450.0,21.8421,21.867,21.8254,21.8504,246450.0
2021-09-24 10:35:00,26.29,26.32,26.26,26.29,243001.0,21.8504,21.8753,21.8254,21.8504,243001.0
2021-09-24 10:40:00,26.3,26.32,26.28,26.31,107418.0,21.8587,21.8753,21.8421,21.867,107418.0
2021-09-24 10:45:00,26.3,26.31,26.25,26.29,72268.0,21.8587,21.867,21.8171,21.8504,72268.0
2021-09-24 10:50:00,26.28,26.29,26.25,26.27,117942.0,21.8421,21.8504,21.8171,21.8338,117942.0
2021-09-24 10:55:00,26.27,26.3,26.26,26.28,78722.0,21.8338,21.8587,21.8254,21.8421,78722.0
2021-09-24 11:00:00,26.28,26.28,26.23,26.26,95114.0,21.8421,21.8421,21.8005,21.8254,95114.0
2021-09-24 11:05:00,26.25,26.26,26.19,26.21,100272.0,21.8171,21.8254,21.7673,21.7839,100272.0
2021-09-24 11:10:00,26.21,26.22,26.2,26.2,41966.0,21.7839,21.7922,21.7756,21.7756,41966.0
2021-09-24 11:15:00,26.2,26.23,26.19,26.21,65140.0,21.7756,21.8005,21.7673,21.7839,65140.0
2021-09-24 11:20:00,26.21,26.22,26.18,26.21,79300.0,21.7839,21.7922,21.759,21.7839,79300.0
2021-09-24 11:25:00,26.2,26.23,26.17,26.22,88777.0,21.7756,21.8005,21.7506,21.7922,88777.0
2021-09-24 11:30:00,26.21,26.24,26.19,26.23,130878.0,21.7839,21.8088,21.7673,21.8005,130878.0
2021-09-24 11:35:00,26.22,26.23,26.19,26.21,56195.0,21.7922,21.8005,21.7673,21.7839,56195.0
2021-09-24 11:40:00,26.21,26.22,26.18,26.2,31571.0,21.7839,21.7922,21.759,21.7756,31571.0
2021-09-24 11:45:00,26.2,26.22,26.19,26.21,23480.0,21.7756,21.7922,21.7673,21.7839,23480.0
2021-09-24 11:50:00,26.22,26.27,26.21,26.26,68310.0,21.7922,21.8338,21.7839,21.8254,68310.0
2021-09-24 11:55:00,26.26,26.29,26.24,26.27,95751.0,21.8254,21.8504,21.8088,21.8338,95751.0
2021-09-24 12:00:00,26.28,26.28,26.24,26.25,39308.0,21.8421,21.8421,21.8088,21.8171,39308.0
2021-09-24 12:05:00,26.25,26.27,26.24,26.26,40234.0,21.8171,21.8338,21.8088,21.8254,40234.0
2021-09-24 12:10:00,26.26,26.28,26.25,26.26,35002.0,21.8254,21.8421,21.8171,21.8254,35002.0
2021-09-24 12:15:00,26.27,26.28,26.26,26.27,20332.0,21.8338,21.8421,21.8254,21.8338,20332.0
2021-09-24 12:20:00,26.27,26.27,26.24,26.26,37095.0,21.8338,21.8338,21.8088,21.8254,37095.0
2021-09-24 12:25:00,26.26,26.27,26.24,26.25,35816.0,21.8254,21.8338,21.8088,21.8171,35816.0
2021-09-24 12:30:00,26.25,26.27,26.25,26.26,22651.0,21.8171,21.8338,21.8171,21.8254,22651.0
2021-09-24 12:35:00,26.26,26.28,26.25,26.26,27262.0,21.8254,21.8421,21.8171,21.8254,27262.0
2021-09-24 12:40:00,26.27,26.28,26.26,26.27,22516.0,21.8338,21.8421,21.8254,21.8338,22516.0
2021-09-24 12:45:00,26.27,26.28,26.26,26.27,31145.0,21.8338,21.8421,21.8254,21.8338,31145.0
2021-09-24 12:50:00,26.27,26.27,26.25,26.27,27724.0,21.8338,21.8338,21.8171,21.8338,27724.0
2021-09-24 12:55:00,26.27,26.27,26.24,26.25,89933.0,21.8338,21.8338,21.8088,21.8171,89933.0
2021-09-24 13:00:00,26.25,26.28,26.25,26.28,46617.0,21.8171,21.8421,21.8171,21.8421,46617.0
2021-09-24 13:05:00,26.28,26.3,26.27,26.27,84674.0,21.8421,21.8587,21.8338,21.8338,84674.0
2021-09-24 13:10:00,26.28,26.29,26.26,26.29,36149.0,21.8421,21.8504,21.8254,21.8504,36149.0
2021-09-24 13:15:00,26.29,26.3,26.27,26.28,90871.0,21.8504,21.8587,21.8338,21.8421,90871.0
2021-09-24 13:20:00,26.29,26.3,26.28,26.28,29876.0,21.8504,21.8587,21.8421,21.8421,29876.0
2021-09-24 13:25:00,26.29,26.3,26.27,26.29,20993.0,21.8504,21.8587,21.8338,21.8504,20993.0
2021-09-24 13:30:00,26.3,26.3,26.27,26.28,74206.0,21.8587,21.8587,21.8338,21.8421,74206.0
2021-09-24 13:35:00,26.28,26.29,26.27,26.28,46966.0,21.8421,21.8504,21.8338,21.8421,46966.0
2021-09-24 13:40:00,26.27,26.29,26.27,26.29,44040.0,21.8338,21.8504,21.8338,21.8504,44040.0
2021-09-24 13:45:00,26.29,26.3,26.28,26.29,72191.0,21.8504,21.8587,21.8421,21.8504,72191.0
2021-09-24 13:50:00,26.29,26.3,26.25,26.26,87312.0,21.8504,21.8587,21.8171,21.8254,87312.0
2021-09-24 13:55:00,26.26,26.26,26.23,26.24,41646.0,21.8254,21.8254,21.8005,21.8088,41646.0
2021-09-24 14:00:00,26.24,26.25,26.22,26.23,23912.0,21.8088,21.8171,21.7922,21.8005,23912.0
2021-09-24 14:05:00,26.23,26.25,26.21,26.23,67546.0,21.8005,21.8171,21.7839,21.8005,67546.0
2021-09-24 14:10:00,26.23,26.23,26.21,26.22,23930.0,21.8005,21.8005,21.7839,21.7922,23930.0
2021-09-24 14:15:00,26.21,26.26,26.21,26.24,65927.0,21.7839,21.8254,21.7839,21.8088,65927.0
2021-09-24 14:20:00,26.24,26.25,26.23,26.25,14316.0,21.8088,21.8171,21.8005,21.8171,14316.0
2021-09-24 14:25:00,26.25,26.25,26.23,26.25,41675.0,21.8171,21.8171,21.8005,21.8171,41675.0
2021-09-24 14:30:00,26.25,26.26,26.23,26.25,49011.0,21.8171,21.8254,21.8005,21.8171,49011.0
2021-09-24 14:35:00,26.25,26.25,26.24,26.25,26586.0,21.8171,21.8171,21.8088,21.8171,26586.0
2021-09-24 14:40:00,26.25,26.26,26.24,26.25,24282.0,21.8171,21.8254,21.8088,21.8171,24282.0
2021-09-24 14:45:00,26.25,26.25,26.24,26.24,16156.0,21.8171,21.8171,21.8088,21.8088,16156.0
2021-09-24 14:50:00,26.25,26.26,26.24,26.26,42571.0,21.8171,21.8254,21.8088,21.8254,42571.0
2021-09-24 14:55:00,26.25,26.26,26.25,26.26,41905.0,21.8171,21.8254,21.8171,21.8254,41905.0
2021-09-24 15:00:00,26.27,26.27,26.25,26.25,73073.0,21.8338,21.8338,21.8171,21.8171,73073.0
2021-09-24 15:05:00,26.25,26.26,26.22,26.22,46734.0,21.8171,21.8254,21.7922,21.7922,46734.0
2021-09-24 15:10:00,26.23,26.24,26.22,26.23,52709.0,21.8005,21.8088,21.7922,21.8005,52709.0
2021-09-24 15:15:00,26.23,26.24,26.22,26.22,55593.0,21.8005,21.8088,21.7922,21.7922,55593.0
2021-09-24 15:20:00,26.22,26.26,26.21,26.25,89470.0,21.7922,21.8254,21.7839,21.8171,89470.0
2021-09-24 15:25:00,26.25,26.25,26.22,26.23,25214.0,21.8171,21.8171,21.7922,21.8005,25214.0
2021-09-24 15:30:00,26.22,26.25,26.22,26.25,164860.0,21.7922,21.8171,21.7922,21.8171,164860.0
2021-09-24 15:35:00,26.25,26.27,26.24,26.27,287047.0,21.8171,21.8338,21.8088,21.8338,287047.0
2021-09-24 15:40:00,26.27,26.28,26.26,26.28,148691.0,21.8338,21.8421,21.8254,21.8421,148691.0
2021-09-24 15:45:00,26.28,26.3,26.27,26.3,139337.0,21.8421,21.8587,21.8338,21.8587,139337.0
2021-09-24 15:50:00,26.29,26.3,26.27,26.28,280371.0,21.8504,21.8587,21.8338,21.8421,280371.0
2021-09-24 15:55:00,26.28,26.28,26.22,26.23,423439.0,21.8421,21.8421,21.7922,21.8005,423439.0
2021-09-27 09:30:00,26.91,27.06,26.9,27.03,847574.0,22.3657,22.4903,22.3574,22.4654,847574.0
2021-09-27 09:35:00,27.04,27.09,27.0,27.05,479321.0,22.4737,22.5153,22.4405,22.482,479321.0
2021-09-27 09:40:00,27.05,27.12,27.04,27.05,557649.0,22.482,22.5402,22.4737,22.482,557649.0
2021-09-27 09:45:00,27.05,27.11,27.04,27.1,479742.0,22.482,22.5319,22.4737,22.5236,479742.0
2021-09-27 09:50:00,27.1,27.16,27.08,27.12,480950.0,22.5236,22.5735,22.507,22.5402,480950.0
2021-09-27 09:55:00,27.13,27.16,27.11,27.13,373574.0,22.5485,22.5735,22.5319,22.5485,373574.0
2021-09-27 10:00:00,27.13,27.16,27.08,27.13,284059.0,22.5485,22.5735,22.507,22.5485,284059.0
2021-09-27 10:05:00,27.13,27.15,27.03,27.03,329241.0,22.5485,22.5651,22.4654,22.4654,329241.0
2021-09-27 10:10:00,27.04,27.06,26.95,27.06,226815.0,22.4737,22.4903,22.3989,22.4903,226815.0
2021-09-27 10:15:00,27.07,27.1,27.04,27.06,252855.0,22.4987,22.5236,22.4737,22.4903,252855.0
2021-09-27 10:20:00,27.05,27.15,27.04,27.14,235050.0,22.482,22.5651,22.4737,22.5568,235050.0
2021-09-27 10:25:00,27.14,27.16,27.1,27.16,311144.0,22.5568,22.5735,22.5236,22.5735,311144.0
2021-09-27 10:30:00,27.16,27.18,27.14,27.16,214947.0,22.5735,22.5901,22.5568,22.5735,214947.0
2021-09-27 10:35:00,27.16,27.18,27.07,27.08,143859.0,22.5735,22.5901,22.4987,22.507,143859.0
2021-09-27 10:40:00,27.09,27.13,27.07,27.11,177279.0,22.5153,22.5485,22.4987,22.5319,177279.0
2021-09-27 10:45:00,27.11,27.17,27.09,27.16,175438.0,22.5319,22.5818,22.5153,22.5735,175438.0
2021-09-27 10:50:00,27.16,27.18,27.14,27.14,137702.0,22.5735,22.5901,22.5568,22.5568,137702.0
2021-09-27 10:55:00,27.14,27.15,27.07,27.11,127282.0,22.5568,22.5651,22.4987,22.5319,127282.0
2021-09-27 11:00:00,27.11,27.12,27.07,27.1,195439.0,22.5319,22.5402,22.4987,22.5236,195439.0
2021-09-27 11:05:00,27.1,27.14,27.07,27.14,186806.0,22.5236,22.5568,22.4987,22.5568,186806.0
2021-09-27 11:10:00,27.14,27.18,27.12,27.18,156835.0,22.5568,22.5901,22.5402,22.5901,156835.0
2021-09-27 11:15:00,27.18,27.2,27.14,27.2,178798.0,22.5901,22.6067,22.5568,22.6067,178798.0
2021-09-27 11:20:00,27.19,27.22,27.19,27.21,214876.0,22.5984,22.6233,22.5984,22.615,214876.0
2021-09-27 11:25:00,27.21,27.21,27.15,27.17,168842.0,22.615,22.615,22.5651,22.5818,168842.0
2021-09-27 11:30:00,27.16,27.21,27.15,27.19,194694.0,22.5735,22.615,22.5651,22.5984,194694.0
2021-09-27 11:35:00,27.19,27.2,27.16,27.19,102085.0,22.5984,22.6067,22.5735,22.5984,102085.0
2021-09-27 11:40:00,27.19,27.2,27.15,27.17,68419.0,22.5984,22.6067,22.5651,22.5818,68419.0
2021-09-27 11:45:00,27.17,27.2,27.15,27.2,91953.0,22.5818,22.6067,22.5651,22.6067,91953.0
2021-09-27 11:50:00,27.2,27.22,27.19,27.19,61534.0,22.6067,22.6233,22.5984,22.5984,61534.0
2021-09-27 11:55:00,27.19,27.2,27.17,27.19,87738.0,22.5984,22.6067,22.5818,22.5984,87738.0
2021-09-27 12:00:00,27.2,27.2,27.15,27.18,87181.0,22.6067,22.6067,22.5651,22.5901,87181.0
2021-09-27 12:05:00,27.18,27.19,27.16,27.19,56970.0,22.5901,22.5984,22.5735,22.5984,56970.0
2021-09-27 12:10:00,27.19,27.2,27.16,27.18,70262.0,22.5984,22.6067,22.5735,22.5901,70262.0
2021-09-27 12:15:00,27.18,27.21,27.17,27.19,86502.0,22.5901,22.615,22.5818,22.5984,86502.0
2021-09-27 12:20:00,27.19,27.22,27.18,27.21,35320.0,22.5984,22.6233,22.5901,22.615,35320.0
2021-09-27 12:25:00,27.22,27.23,27.21,27.22,76160.0,22.6233,22.6316,22.615,22.6233,76160.0
2021-09-27 12:30:00,27.23,27.24,27.2,27.22,63139.0,22.6316,22.64,22.6067,22.6233,63139.0
2021-09-27 12:35:00,27.21,27.23,27.2,27.22,51643.0,22.615,22.6316,22.6067,22.6233,51643.0
2021-09-27 12:40:00,27.23,27.23,27.19,27.2,51531.0,22.6316,22.6316,22.5984,22.6067,51531.0
2021-09-27 12:45:00,27.2,27.23,27.19,27.2,107439.0,22.6067,22.6316,22.5984,22.6067,107439.0
2021-09-27 12:50:00,27.2,27.22,27.19,27.21,51339.0,22.6067,22.6233,22.5984,22.615,51339.0
2021-09-27 12:55:00,27.21,27.22,27.17,27.18,66478.0,22.615,22.6233,22.5818,22.5901,66478.0
2021-09-27 13:00:00,27.18,27.2,27.17,27.19,63704.0,22.5901,22.6067,22.5818,22.5984,63704.0
2021-09-27 13:05:00,27.18,27.19,27.16,27.16,81329.0,22.5901,22.5984,22.5735,22.5735,81329.0
2021-09-27 13:10:00,27.16,27.18,27.14,27.17,79114.0,22.5735,22.5901,22.5568,22.5818,79114.0
2021-09-27 13:15:00,27.17,27.19,27.16,27.19,94306.0,22.5818,22.5984,22.5735,22.5984,94306.0
2021-09-27 13:20:00,27.19,27.2,27.17,27.19,31425.0,22.5984,22.6067,22.5818,22.5984,31425.0
2021-09-27 13:25:00,27.19,27.19,27.15,27.17,80731.0,22.5984,22.5984,22.5651,22.5818,80731.0
2021-09-27 13:30:00,27.16,27.17,27.13,27.16,97055.0,22.5735,22.5818,22.5485,22.5735,97055.0
2021-09-27 13:35:00,27.16,27.18,27.15,27.18,77791.0,22.5735,22.5901,22.5651,22.5901,77791.0
2021-09-27 13:40:00,27.18,27.2,27.17,27.2,53704.0,22.5901,22.6067,22.5818,22.6067,53704.0
2021-09-27 13:45:00,27.2,27.2,27.17,27.2,50878.0,22.6067,22.6067,22.5818,22.6067,50878.0
2021-09-27 13:50:00,27.2,27.23,27.19,27.23,40087.0,22.6067,22.6316,22.5984,22.6316,40087.0
2021-09-27 13:55:00,27.22,27.24,27.21,27.22,55638.0,22.6233,22.64,22.615,22.6233,55638.0
2021-09-27 14:00:00,27.22,27.23,27.2,27.21,37600.0,22.6233,22.6316,22.6067,22.615,37600.0
2021-09-27 14:05:00,27.21,27.23,27.19,27.21,52478.0,22.615,22.6316,22.5984,22.615,52478.0
2021-09-27 14:10:00,27.2,27.21,27.15,27.17,84315.0,22.6067,22.615,22.5651,22.5818,84315.0
2021-09-27 14:15:00,27.17,27.19,27.17,27.18,76082.0,22.5818,22.5984,22.5818,22.5901,76082.0
2021-09-27 14:20:00,27.19,27.2,27.17,27.2,99197.0,22.5984,22.6067,22.5818,22.6067,99197.0
2021-09-27 14:25:00,27.19,27.21,27.18,27.19,78614.0,22.5984,22.615,22.5901,22.5984,78614.0
2021-09-27 14:30:00,27.19,27.2,27.15,27.18,96235.0,22.5984,22.6067,22.5651,22.5901,96235.0
2021-09-27 14:35:00,27.19,27.19,27.17,27.18,48175.0,22.5984,22.5984,22.5818,22.5901,48175.0
2021-09-27 14:40:00,27.18,27.19,27.16,27.18,44128.0,22.5901,22.5984,22.5735,22.5901,44128.0
2021-09-27 14:45:00,27.18,27.18,27.13,27.14,110409.0,22.5901,22.5901,22.5485,22.5568,110409.0
2021-09-27 14:50:00,27.14,27.17,27.13,27.17,46273.0,22.5568,22.5818,22.5485,22.5818,46273.0
2021-09-27 14:55:00,27.17,27.19,27.15,27.16,62939.0,22.5818,22.5984,22.5651,22.5735,62939.0
2021-09-27 15:00:00,27.16,27.16,27.13,27.14,79463.0,22.5735,22.5735,22.5485,22.5568,79463.0
2021-09-27 15:05:00,27.15,27.16,27.13,27.16,123396.0,22.5651,22.5735,22.5485,22.5735,123396.0
2021-09-27 15:10:00,27.16,27.17,27.13,27.13,104496.0,22.5735,22.5818,22.5485,22.5485,104496.0
2021-09-27 15:15:00,27.14,27.15,27.12,27.14,92193.0,22.5568,22.5651,22.5402,22.5568,92193.0
2021-09-27 15:20:00,27.15,27.17,27.12,27.13,113955.0,22.5651,22.5818,22.5402,22.5485,113955.0
2021-09-27 15:25:00,27.14,27.16,27.11,27.12,99045.0,22.5568,22.5735,22.5319,22.5402,99045.0
2021-09-27 15:30:00,27.12,27.13,27.1,27.11,157799.0,22.5402,22.5485,22.5236,22.5319,157799.0
2021-09-27 15:35:00,27.11,27.14,27.1,27.12,238289.0,22.5319,22.5568,22.5236,22.5402,238289.0
2021-09-27 15:40:00,27.12,27.12,27.1,27.11,154186.0,22.5402,22.5402,22.5236,22.5319,154186.0
2021-09-27 15:45:00,27.11,27.11,27.07,27.07,254653.0,22.5319,22.5319,22.4987,22.4987,254653.0
2021-09-27 15:50:00,27.07,27.09,27.07,27.09,291177.0,22.4987,22.5153,22.4987,22.5153,291177.0
2021-09-27 15:55:00,27.08,27.11,27.06,27.08,927188.0,22.507,22.5319,22.4903,22.507,927188.0
2021-09-28 09:30:00,27.86,27.89,27.7,27.74,1308999.0,23.1553,23.1802,23.0223,23.0555,1308999.0
2021-09-28 09:35:00,27.73,27.76,27.61,27.72,728054.0,23.0472,23.0721,22.9475,23.0389,728054.0
2021-09-28 09:40:00,27.73,27.8,27.66,27.67,809698.0,23.0472,23.1054,22.989,22.9973,809698.0
2021-09-28 09:45:00,27.68,27.73,27.65,27.72,667990.0,23.0056,23.0472,22.9807,23.0389,667990.0
2021-09-28 09:50:00,27.71,27.72,27.55,27.58,654869.0,23.0306,23.0389,22.8976,22.9225,654869.0
2021-09-28 09:55:00,27.58,27.67,27.57,27.64,514377.0,22.9225,22.9973,22.9142,22.9724,514377.0
2021-09-28 10:00:00,27.64,27.66,27.5,27.55,484053.0,22.9724,22.989,22.856,22.8976,484053.0
2021-09-28 10:05:00,27.55,27.65,27.54,27.56,271856.0,22.8976,22.9807,22.8893,22.9059,271856.0
2021-09-28 10:10:00,27.56,27.62,27.54,27.62,258389.0,22.9059,22.9558,22.8893,22.9558,258389.0
2021-09-28 10:15:00,27.62,27.63,27.5,27.51,319765.0,22.9558,22.9641,22.856,22.8644,319765.0
2021-09-28 10:20:00,27.5,27.51,27.37,27.39,387260.0,22.856,22.8644,22.748,22.7646,387260.0
2021-09-28 10:25:00,27.4,27.42,27.33,27.39,318494.0,22.7729,22.7896,22.7148,22.7646,318494.0
2021-09-28 10:30:00,27.39,27.49,27.39,27.42,337957.0,22.7646,22.8477,22.7646,22.7896,337957.0
2021-09-28 10:35:00,27.41,27.45,27.37,27.44,263725.0,22.7812,22.8145,22.748,22.8062,263725.0
2021-09-28 10:40:00,27.44,27.49,27.43,27.49,136215.0,22.8062,22.8477,22.7979,22.8477,136215.0
2021-09-28 10:45:00,27.49,27.52,27.45,27.46,238773.0,22.8477,22.8727,22.8145,22.8228,238773.0
2021-09-28 10:50:00,27.46,27.49,27.39,27.48,190937.0,22.8228,22.8477,22.7646,22.8394,190937.0
2021-09-28 10:55:00,27.48,27.55,27.46,27.55,235327.0,22.8394,22.8976,22.8228,22.8976,235327.0
2021-09-28 11:00:00,27.54,27.55,27.43,27.44,200922.0,22.8893,22.8976,22.7979,22.8062,200922.0
2021-09-28 11:05:00,27.44,27.47,27.39,27.39,153143.0,22.8062,22.8311,22.7646,22.7646,153143.0
2021-09-28 11:10:00,27.4,27.41,27.27,27.27,148572.0,22.7729,22.7812,22.6649,22.6649,148572.0
2021-09-28 11:15:00,27.28,27.36,27.24,27.35,177745.0,22.6732,22.7397,22.64,22.7314,177745.0
2021-09-28 11:20:00,27.35,27.39,27.3,27.32,167681.0,22.7314,22.7646,22.6898,22.7064,167681.0
2021-09-28 11:25:00,27.32,27.32,27.27,27.29,223371.0,22.7064,22.7064,22.6649,22.6815,223371.0
2021-09-28 11:30:00,27.29,27.3,27.22,27.29,543193.0,22.6815,22.6898,22.6233,22.6815,543193.0
2021-09-28 11:35:00,27.29,27.31,27.23,27.27,187608.0,22.6815,22.6981,22.6316,22.6649,187608.0
2021-09-28 11:40:00,27.26,27.27,27.21,27.22,93896.0,22.6566,22.6649,22.615,22.6233,93896.0
2021-09-28 11:45:00,27.23,27.26,27.22,27.23,69813.0,22.6316,22.6566,22.6233,22.6316,69813.0
2021-09-28 11:50:00,27.22,27.26,27.19,27.25,57387.0,22.6233,22.6566,22.5984,22.6483,57387.0
2021-09-28 11:55:00,27.24,27.26,27.21,27.24,39276.0,22.64,22.6566,22.615,22.64,39276.0
2021-09-28 12:00:00,27.24,27.29,27.23,27.27,105320.0,22.64,22.6815,22.6316,22.6649,105320.0
2021-09-28 12:05:00,27.27,27.28,27.23,27.25,121494.0,22.6649,22.6732,22.6316,22.6483,121494.0
2021-09-28 12:10:00,27.25,27.33,27.25,27.31,53647.0,22.6483,22.7148,22.6483,22.6981,53647.0
2021-09-28 12:15:00,27.32,27.33,27.28,27.29,51857.0,22.7064,22.7148,22.6732,22.6815,51857.0
2021-09-28 12:20:00,27.29,27.3,27.26,27.28,94449.0,22.6815,22.6898,22.6566,22.6732,94449.0
2021-09-28 12:25:00,27.28,27.31,27.26,27.29,60911.0,22.6732,22.6981,22.6566,22.6815,60911.0
2021-09-28 12:30:00,27.29,27.3,27.25,27.28,55624.0,22.6815,22.6898,22.6483,22.6732,55624.0
2021-09-28 12:35:00,27.28,27.29,27.25,27.27,50882.0,22.6732,22.6815,22.6483,22.6649,50882.0
2021-09-28 12:40:00,27.26,27.26,27.23,27.23,50282.0,22.6566,22.6566,22.6316,22.6316,50282.0
2021-09-28 12:45:00,27.24,27.24,27.21,27.22,75785.0,22.64,22.64,22.615,22.6233,75785.0
2021-09-28 12:50:00,27.22,27.26,27.22,27.25,82387.0,22.6233,22.6566,22.6233,22.6483,82387.0
2021-09-28 12:55:00,27.25,27.28,27.21,27.23,76000.0,22.6483,22.6732,22.615,22.6316,76000.0
2021-09-28 13:00:00,27.23,27.27,27.23,27.27,71057.0,22.6316,22.6649,22.6316,22.6649,71057.0
2021-09-28 13:05:00,27.26,27.3,27.24,27.29,121328.0,22.6566,22.6898,22.64,22.6815,121328.0
2021-09-28 13:10:00,27.29,27.31,27.27,27.31,97452.0,22.6815,22.6981,22.6649,22.6981,97452.0
2021-09-28 13:15:00,27.3,27.35,27.3,27.33,86561.0,22.6898,22.7314,22.6898,22.7148,86561.0
2021-09-28 13:20:00,27.34,27.39,27.33,27.39,73511.0,22.7231,22.7646,22.7148,22.7646,73511.0
2021-09-28 13:25:00,27.39,27.41,27.36,27.37,169538.0,22.7646,22.7812,22.7397,22.748,169538.0
2021-09-28 13:30:00,27.38,27.38,27.33,27.34,112144.0,22.7563,22.7563,22.7148,22.7231,112144.0
2021-09-28 13:35:00,27.34,27.36,27.31,27.32,78406.0,22.7231,22.7397,22.6981,22.7064,78406.0
2021-09-28 13:40:00,27.32,27.35,27.29,27.29,92145.0,22.7064,22.7314,22.6815,22.6815,92145.0
2021-09-28 13:45:00,27.3,27.31,27.26,27.27,79055.0,22.6898,22.6981,22.6566,22.6649,79055.0
2021-09-28 13:50:00,27.28,27.29,27.25,27.25,121478.0,22.6732,22.6815,22.6483,22.6483,121478.0
2021-09-28 13:55:00,27.25,27.27,27.22,27.26,77801.0,22.6483,22.6649,22.6233,22.6566,77801.0
2021-09-28 14:00:00,27.26,27.27,27.22,27.24,71827.0,22.6566,22.6649,22.6233,22.64,71827.0
2021-09-28 14:05:00,27.23,27.25,27.21,27.23,71971.0,22.6316,22.6483,22.615,22.6316,71971.0
2021-09-28 14:10:00,27.23,27.23,27.17,27.2,108687.0,22.6316,22.6316,22.5818,22.6067,108687.0
2021-09-28 14:15:00,27.2,27.25,27.2,27.25,118108.0,22.6067,22.6483,22.6067,22.6483,118108.0
2021-09-28 14:20:00,27.24,27.29,27.24,27.28,57182.0,22.64,22.6815,22.64,22.6732,57182.0
2021-09-28 14:25:00,27.28,27.32,27.25,27.32,91324.0,22.6732,22.7064,22.6483,22.7064,91324.0
2021-09-28 14:30:00,27.32,27.32,27.25,27.27,91949.0,22.7064,22.7064,22.6483,22.6649,91949.0
2021-09-28 14:35:00,27.27,27.27,27.22,27.27,126407.0,22.6649,22.6649,22.6233,22.6649,126407.0
2021-09-28 14:40:00,27.26,27.31,27.26,27.3,73889.0,22.6566,22.6981,22.6566,22.6898,73889.0
2021-09-28 14:45:00,27.3,27.33,27.29,27.33,196388.0,22.6898,22.7148,22.6815,22.7148,196388.0
2021-09-28 14:50:00,27.33,27.34,27.3,27.3,92886.0,22.7148,22.7231,22.6898,22.6898,92886.0
2021-09-28 14:55:00,27.31,27.35,27.3,27.32,142479.0,22.6981,22.7314,22.6898,22.7064,142479.0
2021-09-28 15:00:00,27.32,27.37,27.3,27.33,104050.0,22.7064,22.748,22.6898,22.7148,104050.0
2021-09-28 15:05:00,27.33,27.38,27.3,27.38,209831.0,22.7148,22.7563,22.6898,22.7563,209831.0
2021-09-28 15:10:00,27.37,27.39,27.36,27.37,215404.0,22.748,22.7646,22.7397,22.748,215404.0
2021-09-28 15:15:00,27.37,27.37,27.31,27.32,183537.0,22.748,22.748,22.6981,22.7064,183537.0
2021-09-28 15:20:00,27.32,27.35,27.29,27.3,265018.0,22.7064,22.7314,22.6815,22.6898,265018.0
2021-09-28 15:25:00,27.3,27.3,27.23,27.26,275013.0,22.6898,22.6898,22.6316,22.6566,275013.0
2021-09-28 15:30:00,27.26,27.29,27.22,27.22,263316.0,22.6566,22.6815,22.6233,22.6233,263316.0
2021-09-28 15:35:00,27.22,27.24,27.2,27.21,200305.0,22.6233,22.64,22.6067,22.615,200305.0
2021-09-28 15:40:00,27.21,27.28,27.21,27.26,219534.0,22.615,22.6732,22.615,22.6566,219534.0
2021-09-28 15:45:00,27.26,27.29,27.23,27.23,267984.0,22.6566,22.6815,22.6316,22.6316,267984.0
2021-09-28 15:50:00,27.23,27.24,27.18,27.19,416005.0,22.6316,22.64,22.5901,22.5984,416005.0
2021-09-28 15:55:00,27.2,27.25,27.19,27.24,583906.0,22.6067,22.6483,22.5984,22.64,583906.0
2021-09-29 09:30:00,27.03,27.04,26.78,26.79,755544.0,22.4654,22.4737,22.2576,22.2659,755544.0
2021-09-29 09:35:00,26.79,26.89,26.72,26.86,565880.0,22.2659,22.3491,22.2078,22.3241,565880.0
2021-09-29 09:40:00,26.86,26.94,26.84,26.91,345216.0,22.3241,22.3906,22.3075,22.3657,345216.0
2021-09-29 09:45:00,26.91,26.92,26.85,26.89,164101.0,22.3657,22.374,22.3158,22.3491,164101.0
2021-09-29 09:50:00,26.9,27.0,26.9,26.99,285203.0,22.3574,22.4405,22.3574,22.4322,285203.0
2021-09-29 09:55:00,27.0,27.03,26.92,27.01,114745.0,22.4405,22.4654,22.374,22.4488,114745.0
2021-09-29 10:00:00,27.02,27.06,26.97,26.98,149535.0,22.4571,22.4903,22.4155,22.4239,149535.0
2021-09-29 10:05:00,26.98,27.07,26.93,27.07,157919.0,22.4239,22.4987,22.3823,22.4987,157919.0
2021-09-29 10:10:00,27.06,27.07,27.0,27.04,184598.0,22.4903,22.4987,22.4405,22.4737,184598.0
2021-09-29 10:15:00,27.05,27.06,27.0,27.05,103600.0,22.482,22.4903,22.4405,22.482,103600.0
2021-09-29 10:20:00,27.04,27.08,27.0,27.02,103041.0,22.4737,22.507,22.4405,22.4571,103041.0
2021-09-29 10:25:00,27.01,27.08,27.01,27.03,79221.0,22.4488,22.507,22.4488,22.4654,79221.0
2021-09-29 10:30:00,27.02,27.03,26.95,26.96,168484.0,22.4571,22.4654,22.3989,22.4072,168484.0
2021-09-29 10:35:00,26.97,27.11,26.96,27.1,148792.0,22.4155,22.5319,22.4072,22.5236,148792.0
2021-09-29 10:40:00,27.11,27.22,27.11,27.21,93655.0,22.5319,22.6233,22.5319,22.615,93655.0
2021-09-29 10:45:00,27.22,27.24,27.2,27.21,163349.0,22.6233,22.64,22.6067,22.615,163349.0
2021-09-29 10:50:00,27.21,27.22,27.16,27.2,157660.0,22.615,22.6233,22.5735,22.6067,157660.0
2021-09-29 10:55:00,27.2,27.21,27.15,27.17,178769.0,22.6067,22.615,22.5651,22.5818,178769.0
2021-09-29 11:00:00,27.17,27.2,27.14,27.18,158181.0,22.5818,22.6067,22.5568,22.5901,158181.0
2021-09-29 11:05:00,27.19,27.25,27.18,27.23,112905.0,22.5984,22.6483,22.5901,22.6316,112905.0
2021-09-29 11:10:00,27.22,27.27,27.22,27.25,94794.0,22.6233,22.6649,22.6233,22.6483,94794.0
2021-09-29 11:15:00,27.25,27.26,27.22,27.23,77178.0,22.6483,22.6566,22.6233,22.6316,77178.0
2021-09-29 11:20:00,27.23,27.27,27.22,27.27,120061.0,22.6316,22.6649,22.6233,22.6649,120061.0
2021-09-29 11:25:00,27.27,27.28,27.22,27.25,124618.0,22.6649,22.6732,22.6233,22.6483,124618.0
2021-09-29 11:30:00,27.26,27.26,27.21,27.25,347139.0,22.6566,22.6566,22.615,22.6483,347139.0
2021-09-29 11:35:00,27.24,27.26,27.2,27.21,100460.0,22.64,22.6566,22.6067,22.615,100460.0
2021-09-29 11:40:00,27.21,27.21,27.14,27.14,58748.0,22.615,22.615,22.5568,22.5568,58748.0
2021-09-29 11:45:00,27.14,27.17,27.12,27.16,51393.0,22.5568,22.5818,22.5402,22.5735,51393.0
2021-09-29 11:50:00,27.16,27.19,27.14,27.19,67288.0,22.5735,22.5984,22.5568,22.5984,67288.0
2021-09-29 11:55:00,27.19,27.24,27.18,27.24,32363.0,22.5984,22.64,22.5901,22.64,32363.0
2021-09-29 12:00:00,27.23,27.27,27.23,27.27,95657.0,22.6316,22.6649,22.6316,22.6649,95657.0
2021-09-29 12:05:00,27.27,27.27,27.22,27.26,113304.0,22.6649,22.6649,22.6233,22.6566,113304.0
2021-09-29 12:10:00,27.25,27.26,27.22,27.23,53172.0,22.6483,22.6566,22.6233,22.6316,53172.0
2021-09-29 12:15:00,27.23,27.24,27.19,27.2,47293.0,22.6316,22.64,22.5984,22.6067,47293.0
2021-09-29 12:20:00,27.21,27.21,27.1,27.13,54727.0,22.615,22.615,22.5236,22.5485,54727.0
2021-09-29 12:25:00,27.13,27.16,27.11,27.15,57313.0,22.5485,22.5735,22.5319,22.5651,57313.0
2021-09-29 12:30:00,27.14,27.17,27.13,27.15,40408.0,22.5568,22.5818,22.5485,22.5651,40408.0
2021-09-29 12:35:00,27.15,27.16,27.11,27.12,76323.0,22.5651,22.5735,22.5319,22.5402,76323.0
2021-09-29 12:40:00,27.11,27.14,27.1,27.13,48013.0,22.5319,22.5568,22.5236,22.5485,48013.0
2021-09-29 12:45:00,27.13,27.14,27.1,27.13,40866.0,22.5485,22.5568,22.5236,22.5485,40866.0
2021-09-29 12:50:00,27.13,27.16,27.12,27.16,39378.0,22.5485,22.5735,22.5402,22.5735,39378.0
2021-09-29 12:55:00,27.16,27.16,27.1,27.11,40212.0,22.5735,22.5735,22.5236,22.5319,40212.0
2021-09-29 13:00:00,27.11,27.11,27.07,27.1,87543.0,22.5319,22.5319,22.4987,22.5236,87543.0
2021-09-29 13:05:00,27.1,27.11,27.06,27.09,84307.0,22.5236,22.5319,22.4903,22.5153,84307.0
2021-09-29 13:10:00,27.09,27.11,27.08,27.08,54658.0,22.5153,22.5319,22.507,22.507,54658.0
2021-09-29 13:15:00,27.08,27.15,27.08,27.14,108387.0,22.507,22.5651,22.507,22.5568,108387.0
2021-09-29 13:20:00,27.13,27.15,27.12,27.13,72047.0,22.5485,22.5651,22.5402,22.5485,72047.0
2021-09-29 13:25:00,27.13,27.13,27.1,27.12,39833.0,22.5485,22.5485,22.5236,22.5402,39833.0
2021-09-29 13:30:00,27.12,27.12,27.09,27.12,49216.0,22.5402,22.5402,22.5153,22.5402,49216.0
2021-09-29 13:35:00,27.12,27.12,27.08,27.11,72392.0,22.5402,22.5402,22.507,22.5319,72392.0
2021-09-29 13:40:00,27.11,27.12,27.09,27.11,82440.0,22.5319,22.5402,22.5153,22.5319,82440.0
2021-09-29 13:45:00,27.12,27.12,27.07,27.09,42383.0,22.5402,22.5402,22.4987,22.5153,42383.0
2021-09-29 13:50:00,27.09,27.13,27.09,27.12,45616.0,22.5153,22.5485,22.5153,22.5402,45616.0
2021-09-29 13:55:00,27.12,27.14,27.11,27.12,85957.0,22.5402,22.5568,22.5319,22.5402,85957.0
2021-09-29 14:00:00,27.12,27.13,27.1,27.11,65281.0,22.5402,22.5485,22.5236,22.5319,65281.0
2021-09-29 14:05:00,27.11,27.13,27.08,27.13,95399.0,22.5319,22.5485,22.507,22.5485,95399.0
2021-09-29 14:10:00,27.13,27.19,27.12,27.18,465667.0,22.5485,22.5984,22.5402,22.5901,465667.0
2021-09-29 14:15:00,27.18,27.23,27.17,27.18,262041.0,22.5901,22.6316,22.5818,22.5901,262041.0
2021-09-29 14:20:00,27.18,27.19,27.16,27.18,80480.0,22.5901,22.5984,22.5735,22.5901,80480.0
2021-09-29 14:25:00,27.18,27.19,27.16,27.19,74137.0,22.5901,22.5984,22.5735,22.5984,74137.0
2021-09-29 14:30:00,27.19,27.22,27.18,27.21,88402.0,22.5984,22.6233,22.5901,22.615,88402.0
2021-09-29 14:35:00,27.2,27.21,27.18,27.2,73410.0,22.6067,22.615,22.5901,22.6067,73410.0
2021-09-29 14:40:00,27.19,27.19,27.16,27.18,86801.0,22.5984,22.5984,22.5735,22.5901,86801.0
2021-09-29 14:45:00,27.18,27.18,27.14,27.16,59186.0,22.5901,22.5901,22.5568,22.5735,59186.0
2021-09-29 14:50:00,27.16,27.17,27.14,27.16,46815.0,22.5735,22.5818,22.5568,22.5735,46815.0
2021-09-29 14:55:00,27.16,27.16,27.13,27.13,61379.0,22.5735,22.5735,22.5485,22.5485,61379.0
2021-09-29 15:00:00,27.14,27.16,27.1,27.12,72366.0,22.5568,22.5735,22.5236,22.5402,72366.0
2021-09-29 15:05:00,27.12,27.15,27.11,27.12,75622.0,22.5402,22.5651,22.5319,22.5402,75622.0
2021-09-29 15:10:00,27.12,27.15,27.11,27.14,65301.0,22.5402,22.5651,22.5319,22.5568,65301.0
2021-09-29 15:15:00,27.14,27.16,27.12,27.16,59862.0,22.5568,22.5735,22.5402,22.5735,59862.0
2021-09-29 15:20:00,27.16,27.16,27.12,27.13,50328.0,22.5735,22.5735,22.5402,22.5485,50328.0
2021-09-29 15:25:00,27.13,27.14,27.11,27.13,68381.0,22.5485,22.5568,22.5319,22.5485,68381.0
2021-09-29 15:30:00,27.13,27.16,27.12,27.16,95735.0,22.5485,22.5735,22.5402,22.5735,95735.0
2021-09-29 15:35:00,27.16,27.16,27.14,27.16,80276.0,22.5735,22.5735,22.5568,22.5735,80276.0
2021-09-29 15:40:00,27.16,27.19,27.14,27.19,174114.0,22.5735,22.5984,22.5568,22.5984,174114.0
2021-09-29 15:45:00,27.19,27.21,27.17,27.21,247528.0,22.5984,22.615,22.5818,22.615,247528.0
2021-09-29 15:50:00,27.21,27.21,27.11,27.12,292424.0,22.615,22.615,22.5319,22.5402,292424.0
2021-09-29 15:55:00,27.12,27.12,27.1,27.1,365168.0,22.5402,22.5402,22.5236,22.5236,365168.0
2021-09-30 09:30:00,27.33,27.34,27.15,27.29,776390.0,22.7148,22.7231,22.5651,22.6815,776390.0
2021-09-30 09:35:00,27.3,27.33,27.11,27.13,276892.0,22.6898,22.7148,22.5319,22.5485,276892.0
2021-09-30 09:40:00,27.13,27.19,27.08,27.09,349404.0,22.5485,22.5984,22.507,22.5153,349404.0
2021-09-30 09:45:00,27.09,27.15,27.04,27.14,335847.0,22.5153,22.5651,22.4737,22.5568,335847.0
2021-09-30 09:50:00,27.13,27.25,27.1,27.25,210469.0,22.5485,22.6483,22.5236,22.6483,210469.0
2021-09-30 09:55:00,27.25,27.27,27.14,27.15,200259.0,22.6483,22.6649,22.5568,22.5651,200259.0
2021-09-30 10:00:00,27.14,27.17,27.11,27.14,165890.0,22.5568,22.5818,22.5319,22.5568,165890.0
2021-09-30 10:05:00,27.13,27.19,27.09,27.19,405102.0,22.5485,22.5984,22.5153,22.5984,405102.0
2021-09-30 10:10:00,27.2,27.25,27.19,27.23,211999.0,22.6067,22.6483,22.5984,22.6316,211999.0
2021-09-30 10:15:00,27.22,27.24,27.18,27.2,161198.0,22.6233,22.64,22.5901,22.6067,161198.0
2021-09-30 10:20:00,27.19,27.22,27.15,27.17,222965.0,22.5984,22.6233,22.5651,22.5818,222965.0
2021-09-30 10:25:00,27.18,27.27,27.17,27.19,162879.0,22.5901,22.6649,22.5818,22.5984,162879.0
2021-09-30 10:30:00,27.18,27.24,27.15,27.23,159821.0,22.5901,22.64,22.5651,22.6316,159821.0
2021-09-30 10:35:00,27.24,27.25,27.2,27.21,129079.0,22.64,22.6483,22.6067,22.615,129079.0
2021-09-30 10:40:00,27.21,27.22,27.15,27.22,143112.0,22.615,22.6233,22.5651,22.6233,143112.0
2021-09-30 10:45:00,27.23,27.23,27.18,27.19,84434.0,22.6316,22.6316,22.5901,22.5984,84434.0
2021-09-30 10:50:00,27.19,27.2,27.14,27.14,107405.0,22.5984,22.6067,22.5568,22.5568,107405.0
2021-09-30 10:55:00,27.14,27.16,27.09,27.15,152510.0,22.5568,22.5735,22.5153,22.5651,152510.0
2021-09-30 11:00:00,27.15,27.26,27.14,27.26,206777.0,22.5651,22.6566,22.5568,22.6566,206777.0
2021-09-30 11:05:00,27.26,27.4,27.25,27.38,263760.0,22.6566,22.7729,22.6483,22.7563,263760.0
2021-09-30 11:10:00,27.38,27.43,27.36,27.41,284312.0,22.7563,22.7979,22.7397,22.7812,284312.0
2021-09-30 11:15:00,27.42,27.5,27.41,27.48,194544.0,22.7896,22.856,22.7812,22.8394,194544.0
2021-09-30 11:20:00,27.49,27.52,27.45,27.49,215731.0,22.8477,22.8727,22.8145,22.8477,215731.0
2021-09-30 11:25:00,27.49,27.55,27.49,27.54,195497.0,22.8477,22.8976,22.8477,22.8893,195497.0
2021-09-30 11:30:00,27.54,27.54,27.46,27.5,442839.0,22.8893,22.8893,22.8228,22.856,442839.0
2021-09-30 11:35:00,27.49,27.49,27.38,27.42,170937.0,22.8477,22.8477,22.7563,22.7896,170937.0
2021-09-30 11:40:00,27.42,27.47,27.4,27.46,92773.0,22.7896,22.8311,22.7729,22.8228,92773.0
2021-09-30 11:45:00,27.46,27.48,27.38,27.41,163016.0,22.8228,22.8394,22.7563,22.7812,163016.0
2021-09-30 11:50:00,27.41,27.45,27.4,27.44,64236.0,22.7812,22.8145,22.7729,22.8062,64236.0
2021-09-30 11:55:00,27.45,27.47,27.43,27.45,160519.0,22.8145,22.8311,22.7979,22.8145,160519.0
2021-09-30 12:00:00,27.44,27.51,27.42,27.43,135325.0,22.8062,22.8644,22.7896,22.7979,135325.0
2021-09-30 12:05:00,27.44,27.44,27.32,27.33,73955.0,22.8062,22.8062,22.7064,22.7148,73955.0
2021-09-30 12:10:00,27.33,27.34,27.27,27.32,101392.0,22.7148,22.7231,22.6649,22.7064,101392.0
2021-09-30 12:15:00,27.31,27.33,27.27,27.3,90002.0,22.6981,22.7148,22.6649,22.6898,90002.0
2021-09-30 12:20:00,27.3,27.31,27.25,27.28,143217.0,22.6898,22.6981,22.6483,22.6732,143217.0
2021-09-30 12:25:00,27.28,27.31,27.27,27.28,71114.0,22.6732,22.6981,22.6649,22.6732,71114.0
2021-09-30 12:30:00,27.28,27.35,27.27,27.34,110017.0,22.6732,22.7314,22.6649,22.7231,110017.0
2021-09-30 12:35:00,27.34,27.41,27.32,27.4,82948.0,22.7231,22.7812,22.7064,22.7729,82948.0
2021-09-30 12:40:00,27.4,27.43,27.38,27.39,75156.0,22.7729,22.7979,22.7563,22.7646,75156.0
2021-09-30 12:45:00,27.38,27.43,27.36,27.42,78930.0,22.7563,22.7979,22.7397,22.7896,78930.0
2021-09-30 12:50:00,27.42,27.43,27.39,27.4,49310.0,22.7896,22.7979,22.7646,22.7729,49310.0
2021-09-30 12:55:00,27.41,27.41,27.35,27.37,52904.0,22.7812,22.7812,22.7314,22.748,52904.0
2021-09-30 13:00:00,27.37,27.41,27.36,27.41,55875.0,22.748,22.7812,22.7397,22.7812,55875.0
2021-09-30 13:05:00,27.41,27.44,27.39,27.44,55907.0,22.7812,22.8062,22.7646,22.8062,55907.0
2021-09-30 13:10:00,27.43,27.47,27.42,27.46,57236.0,22.7979,22.8311,22.7896,22.8228,57236.0
2021-09-30 13:15:00,27.46,27.49,27.32,27.36,161740.0,22.8228,22.8477,22.7064,22.7397,161740.0
2021-09-30 13:20:00,27.36,27.36,27.27,27.29,82558.0,22.7397,22.7397,22.6649,22.6815,82558.0
2021-09-30 13:25:00,27.29,27.3,27.25,27.26,73203.0,22.6815,22.6898,22.6483,22.6566,73203.0
2021-09-30 13:30:00,27.26,27.27,27.21,27.23,84965.0,22.6566,22.6649,22.615,22.6316,84965.0
2021-09-30 13:35:00,27.23,27.26,27.19,27.23,116228.0,22.6316,22.6566,22.5984,22.6316,116228.0
2021-09-30 13:40:00,27.23,27.25,27.21,27.24,68226.0,22.6316,22.6483,22.615,22.64,68226.0
2021-09-30 13:45:00,27.23,27.27,27.23,27.27,153013.0,22.6316,22.6649,22.6316,22.6649,153013.0
2021-09-30 13:50:00,27.28,27.3,27.26,27.29,78241.0,22.6732,22.6898,22.6566,22.6815,78241.0
2021-09-30 13:55:00,27.29,27.3,27.27,27.3,67762.0,22.6815,22.6898,22.6649,22.6898,67762.0
2021-09-30 14:00:00,27.3,27.34,27.29,27.3,104139.0,22.6898,22.7231,22.6815,22.6898,104139.0
2021-09-30 14:05:00,27.3,27.37,27.3,27.36,78414.0,22.6898,22.748,22.6898,22.7397,78414.0
2021-09-30 14:10:00,27.36,27.37,27.34,27.36,52292.0,22.7397,22.748,22.7231,22.7397,52292.0
2021-09-30 14:15:00,27.36,27.36,27.29,27.29,94692.0,22.7397,22.7397,22.6815,22.6815,94692.0
2021-09-30 14:20:00,27.3,27.31,27.28,27.3,64970.0,22.6898,22.6981,22.6732,22.6898,64970.0
2021-09-30 14:25:00,27.3,27.34,27.28,27.34,89000.0,22.6898,22.7231,22.6732,22.7231,89000.0
2021-09-30 14:30:00,27.35,27.4,27.34,27.39,64842.0,22.7314,22.7729,22.7231,22.7646,64842.0
2021-09-30 14:35:00,27.39,27.4,27.37,27.37,59740.0,22.7646,22.7729,22.748,22.748,59740.0
2021-09-30 14:40:00,27.38,27.41,27.36,27.39,94602.0,22.7563,22.7812,22.7397,22.7646,94602.0
2021-09-30 14:45:00,27.4,27.42,27.39,27.4,62687.0,22.7729,22.7896,22.7646,22.7729,62687.0
2021-09-30 14:50:00,27.41,27.44,27.39,27.41,62123.0,22.7812,22.8062,22.7646,22.7812,62123.0
2021-09-30 14:55:00,27.41,27.41,27.38,27.38,73715.0,22.7812,22.7812,22.7563,22.7563,73715.0
2021-09-30 15:00:00,27.38,27.39,27.34,27.37,58271.0,22.7563,22.7646,22.7231,22.748,58271.0
2021-09-30 15:05:00,27.37,27.4,27.36,27.39,112569.0,22.748,22.7729,22.7397,22.7646,112569.0
2021-09-30 15:10:00,27.39,27.41,27.38,27.4,71650.0,22.7646,22.7812,22.7563,22.7729,71650.0
2021-09-30 15:15:00,27.41,27.44,27.38,27.39,240351.0,22.7812,22.8062,22.7563,22.7646,240351.0
2021-09-30 15:20:00,27.38,27.43,27.37,27.39,120246.0,22.7563,22.7979,22.748,22.7646,120246.0
2021-09-30 15:25:00,27.39,27.42,27.36,27.37,94911.0,22.7646,22.7896,22.7397,22.748,94911.0
2021-09-30 15:30:00,27.37,27.41,27.34,27.39,135350.0,22.748,22.7812,22.7231,22.7646,135350.0
2021-09-30 15:35:00,27.39,27.4,27.34,27.37,289505.0,22.7646,22.7729,22.7231,22.748,289505.0
2021-09-30 15:40:00,27.37,27.39,27.36,27.38,173432.0,22.748,22.7646,22.7397,22.7563,173432.0
2021-09-30 15:45:00,27.37,27.38,27.33,27.34,294099.0,22.748,22.7563,22.7148,22.7231,294099.0
2021-09-30 15:50:00,27.35,27.35,27.29,27.3,261081.0,22.7314,22.7314,22.6815,22.6898,261081.0
2021-09-30 15:55:00,27.3,27.33,27.29,27.33,673164.0,22.6898,22.7148,22.6815,22.7148,673164.0
2021-10-01 09:30:00,27.41,27.6,27.41,27.55,415673.0,22.7812,22.9392,22.7812,22.8976,415673.0
2021-10-01 09:35:00,27.55,27.63,27.53,27.62,266883.0,22.8976,22.9641,22.881,22.9558,266883.0
2021-10-01 09:40:00,27.62,27.66,27.57,27.64,221830.0,22.9558,22.989,22.9142,22.9724,221830.0
2021-10-01 09:45:00,27.64,27.7,27.55,27.56,243890.0,22.9724,23.0223,22.8976,22.9059,243890.0
2021-10-01 09:50:00,27.56,27.66,27.53,27.65,205325.0,22.9059,22.989,22.881,22.9807,205325.0
2021-10-01 09:55:00,27.65,27.65,27.54,27.54,118755.0,22.9807,22.9807,22.8893,22.8893,118755.0
2021-10-01 10:00:00,27.55,27.73,27.51,27.69,244966.0,22.8976,23.0472,22.8644,23.014,244966.0
2021-10-01 10:05:00,27.69,27.72,27.62,27.68,169076.0,23.014,23.0389,22.9558,23.0056,169076.0
2021-10-01 10:10:00,27.68,27.69,27.59,27.63,135096.0,23.0056,23.014,22.9308,22.9641,135096.0
2021-10-01 10:15:00,27.64,27.65,27.45,27.49,142677.0,22.9724,22.9807,22.8145,22.8477,142677.0
2021-10-01 10:20:00,27.5,27.52,27.42,27.42,137784.0,22.856,22.8727,22.7896,22.7896,137784.0
2021-10-01 10:25:00,27.43,27.45,27.38,27.43,239731.0,22.7979,22.8145,22.7563,22.7979,239731.0
2021-10-01 10:30:00,27.43,27.45,27.4,27.44,187846.0,22.7979,22.8145,22.7729,22.8062,187846.0
2021-10-01 10:35:00,27.44,27.48,27.37,27.38,135970.0,22.8062,22.8394,22.748,22.7563,135970.0
2021-10-01 10:40:00,27.38,27.42,27.38,27.39,135679.0,22.7563,22.7896,22.7563,22.7646,135679.0
2021-10-01 10:45:00,27.38,27.38,27.31,27.34,211607.0,22.7563,22.7563,22.6981,22.7231,211607.0
2021-10-01 10:50:00,27.34,27.39,27.33,27.35,165907.0,22.7231,22.7646,22.7148,22.7314,165907.0
2021-10-01 10:55:00,27.34,27.4,27.33,27.39,122853.0,22.7231,22.7729,22.7148,22.7646,122853.0
2021-10-01 11:00:00,27.38,27.44,27.38,27.4,151297.0,22.7563,22.8062,22.7563,22.7729,151297.0
2021-10-01 11:05:00,27.4,27.41,27.34,27.35,122993.0,22.7729,22.7812,22.7231,22.7314,122993.0
2021-10-01 11:10:00,27.35,27.45,27.31,27.44,216410.0,22.7314,22.8145,22.6981,22.8062,216410.0
2021-10-01 11:15:00,27.44,27.46,27.39,27.45,214347.0,22.8062,22.8228,22.7646,22.8145,214347.0
2021-10-01 11:20:00,27.45,27.48,27.42,27.46,75109.0,22.8145,22.8394,22.7896,22.8228,75109.0
2021-10-01 11:25:00,27.46,27.47,27.39,27.41,119536.0,22.8228,22.8311,22.7646,22.7812,119536.0
2021-10-01 11:30:00,27.41,27.45,27.37,27.45,259350.0,22.7812,22.8145,22.748,22.8145,259350.0
2021-10-01 11:35:00,27.45,27.51,27.44,27.48,93484.0,22.8145,22.8644,22.8062,22.8394,93484.0
2021-10-01 11:40:00,27.48,27.54,27.48,27.52,123526.0,22.8394,22.8893,22.8394,22.8727,123526.0
2021-10-01 11:45:00,27.52,27.52,27.45,27.46,69928.0,22.8727,22.8727,22.8145,22.8228,69928.0
2021-10-01 11:50:00,27.47,27.49,27.43,27.48,61320.0,22.8311,22.8477,22.7979,22.8394,61320.0
2021-10-01 11:55:00,27.48,27.48,27.43,27.44,44686.0,22.8394,22.8394,22.7979,22.8062,44686.0
2021-10-01 12:00:00,27.45,27.46,27.41,27.42,71068.0,22.8145,22.8228,22.7812,22.7896,71068.0
2021-10-01 12:05:00,27.42,27.45,27.41,27.41,40559.0,22.7896,22.8145,22.7812,22.7812,40559.0
2021-10-01 12:10:00,27.42,27.43,27.4,27.42,75972.0,22.7896,22.7979,22.7729,22.7896,75972.0
2021-10-01 12:15:00,27.42,27.44,27.41,27.44,38021.0,22.7896,22.8062,22.7812,22.8062,38021.0
2021-10-01 12:20:00,27.43,27.46,27.42,27.46,45309.0,22.7979,22.8228,22.7896,22.8228,45309.0
2021-10-01 12:25:00,27.46,27.48,27.45,27.47,46056.0,22.8228,22.8394,22.8145,22.8311,46056.0
2021-10-01 12:30:00,27.46,27.48,27.43,27.45,46670.0,22.8228,22.8394,22.7979,22.8145,46670.0
2021-10-01 12:35:00,27.45,27.51,27.44,27.51,192040.0,22.8145,22.8644,22.8062,22.8644,192040.0
2021-10-01 12:40:00,27.51,27.51,27.48,27.5,54143.0,22.8644,22.8644,22.8394,22.856,54143.0
2021-10-01 12:45:00,27.5,27.52,27.46,27.48,84468.0,22.856,22.8727,22.8228,22.8394,84468.0
2021-10-01 12:50:00,27.48,27.51,27.47,27.51,42336.0,22.8394,22.8644,22.8311,22.8644,42336.0
2021-10-01 12:55:00,27.52,27.52,27.49,27.52,27744.0,22.8727,22.8727,22.8477,22.8727,27744.0
2021-10-01 13:00:00,27.52,27.54,27.48,27.53,103437.0,22.8727,22.8893,22.8394,22.881,103437.0
2021-10-01 13:05:00,27.54,27.57,27.53,27.56,83350.0,22.8893,22.9142,22.881,22.9059,83350.0
2021-10-01 13:10:00,27.57,27.58,27.55,27.58,68470.0,22.9142,22.9225,22.8976,22.9225,68470.0
2021-10-01 13:15:00,27.58,27.6,27.57,27.59,62045.0,22.9225,22.9392,22.9142,22.9308,62045.0
2021-10-01 13:20:00,27.59,27.61,27.58,27.59,87550.0,22.9308,22.9475,22.9225,22.9308,87550.0
2021-10-01 13:25:00,27.6,27.62,27.59,27.62,42137.0,22.9392,22.9558,22.9308,22.9558,42137.0
2021-10-01 13:30:00,27.62,27.66,27.59,27.66,57513.0,22.9558,22.989,22.9308,22.989,57513.0
2021-10-01 13:35:00,27.66,27.69,27.65,27.69,199911.0,22.989,23.014,22.9807,23.014,199911.0
2021-10-01 13:40:00,27.69,27.69,27.65,27.67,123264.0,23.014,23.014,22.9807,22.9973,123264.0
2021-10-01 13:45:00,27.67,27.68,27.63,27.66,115249.0,22.9973,23.0056,22.9641,22.989,115249.0
2021-10-01 13:50:00,27.66,27.67,27.64,27.67,56331.0,22.989,22.9973,22.9724,22.9973,56331.0
2021-10-01 13:55:00,27.67,27.68,27.65,27.66,42121.0,22.9973,23.0056,22.9807,22.989,42121.0
2021-10-01 14:00:00,27.66,27.68,27.64,27.68,93657.0,22.989,23.0056,22.9724,23.0056,93657.0
2021-10-01 14:05:00,27.68,27.7,27.67,27.69,54913.0,23.0056,23.0223,22.9973,23.014,54913.0
2021-10-01 14:10:00,27.69,27.71,27.67,27.7,97439.0,23.014,23.0306,22.9973,23.0223,97439.0
2021-10-01 14:15:00,27.7,27.72,27.68,27.69,73013.0,23.0223,23.0389,23.0056,23.014,73013.0
2021-10-01 14:20:00,27.69,27.73,27.68,27.71,68001.0,23.014,23.0472,23.0056,23.0306,68001.0
2021-10-01 14:25:00,27.72,27.74,27.71,27.71,60498.0,23.0389,23.0555,23.0306,23.0306,60498.0
2021-10-01 14:30:00,27.71,27.71,27.66,27.67,66155.0,23.0306,23.0306,22.989,22.9973,66155.0
2021-10-01 14:35:00,27.67,27.69,27.65,27.67,91707.0,22.9973,23.014,22.9807,22.9973,91707.0
2021-10-01 14:40:00,27.67,27.69,27.63,27.65,51651.0,22.9973,23.014,22.9641,22.9807,51651.0
2021-10-01 14:45:00,27.64,27.66,27.64,27.65,31512.0,22.9724,22.989,22.9724,22.9807,31512.0
2021-10-01 14:50:00,27.66,27.67,27.62,27.66,52086.0,22.989,22.9973,22.9558,22.989,52086.0
2021-10-01 14:55:00,27.66,27.68,27.63,27.64,51756.0,22.989,23.0056,22.9641,22.9724,51756.0
2021-10-01 15:00:00,27.64,27.66,27.63,27.65,65306.0,22.9724,22.989,22.9641,22.9807,65306.0
2021-10-01 15:05:00,27.66,27.66,27.63,27.65,103583.0,22.989,22.989,22.9641,22.9807,103583.0
2021-10-01 15:10:00,27.65,27.66,27.64,27.65,91353.0,22.9807,22.989,22.9724,22.9807,91353.0
2021-10-01 15:15:00,27.65,27.68,27.64,27.64,65882.0,22.9807,23.0056,22.9724,22.9724,65882.0
2021-10-01 15:20:00,27.64,27.69,27.64,27.67,84857.0,22.9724,23.014,22.9724,22.9973,84857.0
2021-10-01 15:25:00,27.67,27.67,27.63,27.65,76192.0,22.9973,22.9973,22.9641,22.9807,76192.0
2021-10-01 15:30:00,27.65,27.65,27.6,27.62,116074.0,22.9807,22.9807,22.9392,22.9558,116074.0
2021-10-01 15:35:00,27.62,27.64,27.6,27.62,90336.0,22.9558,22.9724,22.9392,22.9558,90336.0
2021-10-01 15:40:00,27.61,27.65,27.59,27.63,171269.0,22.9475,22.9807,22.9308,22.9641,171269.0
2021-10-01 15:45:00,27.64,27.64,27.59,27.61,199842.0,22.9724,22.9724,22.9308,22.9475,199842.0
2021-10-01 15:50:00,27.61,27.62,27.6,27.61,224203.0,22.9475,22.9558,22.9392,22.9475,224203.0
2021-10-01 15:55:00,27.61,27.62,27.59,27.6,428468.0,22.9475,22.9558,22.9308,22.9392,428468.0
2021-10-04 09:30:00,27.97,28.12,27.94,28.05,1057575.0,23.2467,23.3713,23.2217,23.3132,1057575.0
2021-10-04 09:35:00,28.06,28.14,28.0,28.13,319058.0,23.3215,23.388,23.2716,23.3797,319058.0
2021-10-04 09:40:00,28.14,28.22,28.1,28.21,302731.0,23.388,23.4545,23.3547,23.4461,302731.0
2021-10-04 09:45:00,28.21,28.32,28.2,28.28,420021.0,23.4461,23.5376,23.4378,23.5043,420021.0
2021-10-04 09:50:00,28.27,28.31,28.18,28.29,333230.0,23.496,23.5293,23.4212,23.5126,333230.0
2021-10-04 09:55:00,28.29,28.34,28.27,28.31,217189.0,23.5126,23.5542,23.496,23.5293,217189.0
2021-10-04 10:00:00,28.31,28.35,28.22,28.33,377816.0,23.5293,23.5625,23.4545,23.5459,377816.0
2021-10-04 10:05:00,28.33,28.4,28.32,28.39,412258.0,23.5459,23.6041,23.5376,23.5957,412258.0
2021-10-04 10:10:00,28.39,28.43,28.33,28.35,298585.0,23.5957,23.629,23.5459,23.5625,298585.0
2021-10-04 10:15:00,28.35,28.37,28.11,28.13,205147.0,23.5625,23.5791,23.363,23.3797,205147.0
2021-10-04 10:20:00,28.14,28.19,28.11,28.11,181140.0,23.388,23.4295,23.363,23.363,181140.0
2021-10-04 10:25:00,28.12,28.15,28.05,28.09,149679.0,23.3713,23.3963,23.3132,23.3464,149679.0
2021-10-04 10:30:00,28.09,28.15,28.08,28.12,179415.0,23.3464,23.3963,23.3381,23.3713,179415.0
2021-10-04 10:35:00,28.12,28.12,27.96,28.01,222734.0,23.3713,23.3713,23.2384,23.2799,222734.0
2021-10-04 10:40:00,28.01,28.17,28.0,28.15,150224.0,23.2799,23.4129,23.2716,23.3963,150224.0
2021-10-04 10:45:00,28.16,28.21,28.15,28.19,157870.0,23.4046,23.4461,23.3963,23.4295,157870.0
2021-10-04 10:50:00,28.19,28.19,28.1,28.14,260721.0,23.4295,23.4295,23.3547,23.388,260721.0
2021-10-04 10:55:00,28.13,28.22,28.1,28.19,283342.0,23.3797,23.4545,23.3547,23.4295,283342.0
2021-10-04 11:00:00,28.18,28.18,28.09,28.1,259430.0,23.4212,23.4212,23.3464,23.3547,259430.0
2021-10-04 11:05:00,28.11,28.14,28.09,28.13,199983.0,23.363,23.388,23.3464,23.3797,199983.0
2021-10-04 11:10:00,28.13,28.18,28.12,28.17,263167.0,23.3797,23.4212,23.3713,23.4129,263167.0
2021-10-04 11:15:00,28.16,28.17,28.11,28.14,133657.0,23.4046,23.4129,23.363,23.388,133657.0
2021-10-04 11:20:00,28.14,28.2,28.12,28.12,150665.0,23.388,23.4378,23.3713,23.3713,150665.0
2021-10-04 11:25:00,28.13,28.17,28.09,28.14,216965.0,23.3797,23.4129,23.3464,23.388,216965.0
2021-10-04 11:30:00,28.13,28.15,28.07,28.09,207512.0,23.3797,23.3963,23.3298,23.3464,207512.0
2021-10-04 11:35:00,28.09,28.11,28.04,28.09,140207.0,23.3464,23.363,23.3049,23.3464,140207.0
2021-10-04 11:40:00,28.09,28.11,28.02,28.07,141851.0,23.3464,23.363,23.2882,23.3298,141851.0
2021-10-04 11:45:00,28.07,28.1,28.05,28.1,61902.0,23.3298,23.3547,23.3132,23.3547,61902.0
2021-10-04 11:50:00,28.1,28.17,28.08,28.17,77952.0,23.3547,23.4129,23.3381,23.4129,77952.0
2021-10-04 11:55:00,28.17,28.21,28.15,28.2,160822.0,23.4129,23.4461,23.3963,23.4378,160822.0
2021-10-04 12:00:00,28.19,28.2,28.12,28.12,99086.0,23.4295,23.4378,23.3713,23.3713,99086.0
2021-10-04 12:05:00,28.13,28.14,28.08,28.11,237670.0,23.3797,23.388,23.3381,23.363,237670.0
2021-10-04 12:10:00,28.11,28.11,28.04,28.07,76159.0,23.363,23.363,23.3049,23.3298,76159.0
2021-10-04 12:15:00,28.07,28.08,28.02,28.04,52264.0,23.3298,23.3381,23.2882,23.3049,52264.0
2021-10-04 12:20:00,28.04,28.07,28.02,28.04,60514.0,23.3049,23.3298,23.2882,23.3049,60514.0
2021-10-04 12:25:00,28.04,28.09,28.03,28.08,65805.0,23.3049,23.3464,23.2965,23.3381,65805.0
2021-10-04 12:30:00,28.08,28.1,28.06,28.08,67759.0,23.3381,23.3547,23.3215,23.3381,67759.0
2021-10-04 12:35:00,28.08,28.08,28.01,28.02,75876.0,23.3381,23.3381,23.2799,23.2882,75876.0
2021-10-04 12:40:00,28.02,28.02,27.96,28.0,136252.0,23.2882,23.2882,23.2384,23.2716,136252.0
2021-10-04 12:45:00,28.01,28.03,27.99,28.02,67412.0,23.2799,23.2965,23.2633,23.2882,67412.0
2021-10-04 12:50:00,28.03,28.05,28.01,28.05,64135.0,23.2965,23.3132,23.2799,23.3132,64135.0
2021-10-04 12:55:00,28.05,28.05,27.98,27.99,60009.0,23.3132,23.3132,23.255,23.2633,60009.0
2021-10-04 13:00:00,27.99,28.0,27.94,27.96,126407.0,23.2633,23.2716,23.2217,23.2384,126407.0
2021-10-04 13:05:00,27.95,28.05,27.94,28.04,85308.0,23.2301,23.3132,23.2217,23.3049,85308.0
2021-10-04 13:10:00,28.04,28.08,28.03,28.07,68313.0,23.3049,23.3381,23.2965,23.3298,68313.0
2021-10-04 13:15:00,28.07,28.07,28.01,28.03,78896.0,23.3298,23.3298,23.2799,23.2965,78896.0
2021-10-04 13:20:00,28.03,28.04,28.0,28.04,69216.0,23.2965,23.3049,23.2716,23.3049,69216.0
2021-10-04 13:25:00,28.03,28.03,27.97,27.99,89365.0,23.2965,23.2965,23.2467,23.2633,89365.0
2021-10-04 13:30:00,27.99,28.03,27.98,28.03,59077.0,23.2633,23.2965,23.255,23.2965,59077.0
2021-10-04 13:35:00,28.03,28.03,28.0,28.03,54148.0,23.2965,23.2965,23.2716,23.2965,54148.0
2021-10-04 13:40:00,28.02,28.03,27.98,27.99,62431.0,23.2882,23.2965,23.255,23.2633,62431.0
2021-10-04 13:45:00,27.99,28.02,27.97,28.02,48930.0,23.2633,23.2882,23.2467,23.2882,48930.0
2021-10-04 13:50:00,28.01,28.02,27.95,27.98,71639.0,23.2799,23.2882,23.2301,23.255,71639.0
2021-10-04 13:55:00,27.97,28.02,27.97,28.02,146417.0,23.2467,23.2882,23.2467,23.2882,146417.0
2021-10-04 14:00:00,28.02,28.05,27.95,27.98,101172.0,23.2882,23.3132,23.2301,23.255,101172.0
2021-10-04 14:05:00,27.98,28.0,27.96,28.0,84685.0,23.255,23.2716,23.2384,23.2716,84685.0
2021-10-04 14:10:00,28.0,28.01,27.91,27.93,57973.0,23.2716,23.2799,23.1968,23.2134,57973.0
2021-10-04 14:15:00,27.92,27.95,27.91,27.92,104740.0,23.2051,23.2301,23.1968,23.2051,104740.0
2021-10-04 14:20:00,27.92,27.96,27.92,27.94,48078.0,23.2051,23.2384,23.2051,23.2217,48078.0
2021-10-04 14:25:00,27.94,27.96,27.91,27.94,102843.0,23.2217,23.2384,23.1968,23.2217,102843.0
2021-10-04 14:30:00,27.94,27.94,27.89,27.92,110023.0,23.2217,23.2217,23.1802,23.2051,110023.0
2021-10-04 14:35:00,27.92,27.95,27.89,27.95,156483.0,23.2051,23.2301,23.1802,23.2301,156483.0
2021-10-04 14:40:00,27.95,27.97,27.94,27.96,139097.0,23.2301,23.2467,23.2217,23.2384,139097.0
2021-10-04 14:45:00,27.96,27.98,27.92,27.96,131780.0,23.2384,23.255,23.2051,23.2384,131780.0
2021-10-04 14:50:00,27.96,27.98,27.92,27.95,110204.0,23.2384,23.255,23.2051,23.2301,110204.0
2021-10-04 14:55:00,27.95,27.98,27.93,27.98,117146.0,23.2301,23.255,23.2134,23.255,117146.0
2021-10-04 15:00:00,27.98,27.99,27.94,27.98,180249.0,23.255,23.2633,23.2217,23.255,180249.0
2021-10-04 15:05:00,27.98,27.99,27.95,27.96,186758.0,23.255,23.2633,23.2301,23.2384,186758.0
2021-10-04 15:10:00,27.96,27.98,27.94,27.96,150010.0,23.2384,23.255,23.2217,23.2384,150010.0
2021-10-04 15:15:00,27.96,28.0,27.94,27.98,86050.0,23.2384,23.2716,23.2217,23.255,86050.0
2021-10-04 15:20:00,27.97,28.0,27.96,28.0,93785.0,23.2467,23.2716,23.2384,23.2716,93785.0
2021-10-04 15:25:00,28.0,28.01,27.96,27.99,107385.0,23.2716,23.2799,23.2384,23.2633,107385.0
2021-10-04 15:30:00,27.99,28.03,27.99,28.02,184917.0,23.2633,23.2965,23.2633,23.2882,184917.0
2021-10-04 15:35:00,28.01,28.02,27.98,27.99,177343.0,23.2799,23.2882,23.255,23.2633,177343.0
2021-10-04 15:40:00,27.99,28.03,27.98,28.02,289694.0,23.2633,23.2965,23.255,23.2882,289694.0
2021-10-04 15:45:00,28.02,28.07,28.02,28.04,217327.0,23.2882,23.3298,23.2882,23.3049,217327.0
2021-10-04 15:50:00,28.03,28.03,27.95,27.98,274291.0,23.2965,23.2965,23.2301,23.255,274291.0
2021-10-04 15:55:00,27.98,28.03,27.97,28.02,613273.0,23.255,23.2965,23.2467,23.2882,613273.0
2021-10-05 09:30:00,28.4,28.4,28.18,28.37,813697.0,23.6041,23.6041,23.4212,23.5791,813697.0
2021-10-05 09:35:00,28.37,28.42,28.29,28.41,307489.0,23.5791,23.6207,23.5126,23.6124,307489.0
2021-10-05 09:40:00,28.41,28.42,28.33,28.38,198912.0,23.6124,23.6207,23.5459,23.5874,198912.0
2021-10-05 09:45:00,28.39,28.48,28.37,28.48,272344.0,23.5957,23.6706,23.5791,23.6706,272344.0
2021-10-05 09:50:00,28.48,28.58,28.47,28.55,599126.0,23.6706,23.7537,23.6622,23.7287,599126.0
2021-10-05 09:55:00,28.55,28.6,28.53,28.55,200238.0,23.7287,23.7703,23.7121,23.7287,200238.0
2021-10-05 10:00:00,28.55,28.62,28.52,28.54,230843.0,23.7287,23.7869,23.7038,23.7204,230843.0
2021-10-05 10:05:00,28.54,28.59,28.53,28.57,209482.0,23.7204,23.762,23.7121,23.7454,209482.0
2021-10-05 10:10:00,28.58,28.64,28.57,28.63,161665.0,23.7537,23.8035,23.7454,23.7952,161665.0
2021-10-05 10:15:00,28.64,28.68,28.62,28.62,234546.0,23.8035,23.8368,23.7869,23.7869,234546.0
2021-10-05 10:20:00,28.63,28.69,28.62,28.67,238995.0,23.7952,23.8451,23.7869,23.8285,238995.0
2021-10-05 10:25:00,28.67,28.74,28.66,28.72,235310.0,23.8285,23.8866,23.8202,23.87,235310.0
2021-10-05 10:30:00,28.72,28.76,28.72,28.74,395571.0,23.87,23.9033,23.87,23.8866,395571.0
2021-10-05 10:35:00,28.74,28.78,28.67,28.68,328974.0,23.8866,23.9199,23.8285,23.8368,328974.0
2021-10-05 10:40:00,28.68,28.74,28.67,28.73,164233.0,23.8368,23.8866,23.8285,23.8783,164233.0
2021-10-05 10:45:00,28.73,28.75,28.67,28.68,489453.0,23.8783,23.895,23.8285,23.8368,489453.0
2021-10-05 10:50:00,28.68,28.72,28.6,28.63,182343.0,23.8368,23.87,23.7703,23.7952,182343.0
2021-10-05 10:55:00,28.63,28.66,28.59,28.61,215202.0,23.7952,23.8202,23.762,23.7786,215202.0
2021-10-05 11:00:00,28.61,28.65,28.59,28.62,138373.0,23.7786,23.8118,23.762,23.7869,138373.0
2021-10-05 11:05:00,28.62,28.66,28.6,28.63,140331.0,23.7869,23.8202,23.7703,23.7952,140331.0
2021-10-05 11:10:00,28.63,28.67,28.6,28.67,191385.0,23.7952,23.8285,23.7703,23.8285,191385.0
2021-10-05 11:15:00,28.67,28.7,28.65,28.65,125364.0,23.8285,23.8534,23.8118,23.8118,125364.0
2021-10-05 11:20:00,28.66,28.68,28.63,28.66,105325.0,23.8202,23.8368,23.7952,23.8202,105325.0
2021-10-05 11:25:00,28.66,28.67,28.63,28.66,178528.0,23.8202,23.8285,23.7952,23.8202,178528.0
2021-10-05 11:30:00,28.65,28.68,28.63,28.66,275104.0,23.8118,23.8368,23.7952,23.8202,275104.0
2021-10-05 11:35:00,28.66,28.68,28.63,28.64,83193.0,23.8202,23.8368,23.7952,23.8035,83193.0
2021-10-05 11:40:00,28.64,28.64,28.55,28.55,111804.0,23.8035,23.8035,23.7287,23.7287,111804.0
2021-10-05 11:45:00,28.55,28.57,28.51,28.53,105098.0,23.7287,23.7454,23.6955,23.7121,105098.0
2021-10-05 11:50:00,28.52,28.56,28.52,28.55,118276.0,23.7038,23.737,23.7038,23.7287,118276.0
2021-10-05 11:55:00,28.55,28.57,28.52,28.56,88145.0,23.7287,23.7454,23.7038,23.737,88145.0
2021-10-05 12:00:00,28.57,28.57,28.48,28.5,164519.0,23.7454,23.7454,23.6706,23.6872,164519.0
2021-10-05 12:05:00,28.5,28.52,28.48,28.5,125692.0,23.6872,23.7038,23.6706,23.6872,125692.0
2021-10-05 12:10:00,28.49,28.5,28.44,28.46,141447.0,23.6789,23.6872,23.6373,23.6539,141447.0
2021-10-05 12:15:00,28.45,28.46,28.37,28.38,177445.0,23.6456,23.6539,23.5791,23.5874,177445.0
2021-10-05 12:20:00,28.38,28.4,28.28,28.3,200346.0,23.5874,23.6041,23.5043,23.5209,200346.0
2021-10-05 12:25:00,28.31,28.37,28.3,28.35,123478.0,23.5293,23.5791,23.5209,23.5625,123478.0
2021-10-05 12:30:00,28.35,28.36,28.31,28.35,57681.0,23.5625,23.5708,23.5293,23.5625,57681.0
2021-10-05 12:35:00,28.35,28.37,28.32,28.35,118286.0,23.5625,23.5791,23.5376,23.5625,118286.0
2021-10-05 12:40:00,28.35,28.4,28.34,28.36,171127.0,23.5625,23.6041,23.5542,23.5708,171127.0
2021-10-05 12:45:00,28.37,28.38,28.35,28.38,112436.0,23.5791,23.5874,23.5625,23.5874,112436.0
2021-10-05 12:50:00,28.37,28.38,28.33,28.34,124839.0,23.5791,23.5874,23.5459,23.5542,124839.0
2021-10-05 12:55:00,28.34,28.43,28.34,28.42,166944.0,23.5542,23.629,23.5542,23.6207,166944.0
2021-10-05 13:00:00,28.42,28.43,28.35,28.38,89927.0,23.6207,23.629,23.5625,23.5874,89927.0
2021-10-05 13:05:00,28.38,28.42,28.36,28.42,72459.0,23.5874,23.6207,23.5708,23.6207,72459.0
2021-10-05 13:10:00,28.41,28.43,28.4,28.43,140654.0,23.6124,23.629,23.6041,23.629,140654.0
2021-10-05 13:15:00,28.43,28.43,28.35,28.36,94459.0,23.629,23.629,23.5625,23.5708,94459.0
2021-10-05 13:20:00,28.37,28.39,28.36,28.39,48831.0,23.5791,23.5957,23.5708,23.5957,48831.0
2021-10-05 13:25:00,28.38,28.4,28.37,28.38,43165.0,23.5874,23.6041,23.5791,23.5874,43165.0
2021-10-05 13:30:00,28.38,28.39,28.35,28.37,68986.0,23.5874,23.5957,23.5625,23.5791,68986.0
2021-10-05 13:35:00,28.37,28.39,28.36,28.38,45422.0,23.5791,23.5957,23.5708,23.5874,45422.0
2021-10-05 13:40:00,28.39,28.45,28.38,28.44,51016.0,23.5957,23.6456,23.5874,23.6373,51016.0
2021-10-05 13:45:00,28.44,28.45,28.42,28.42,52037.0,23.6373,23.6456,23.6207,23.6207,52037.0
2021-10-05 13:50:00,28.43,28.45,28.37,28.38,53087.0,23.629,23.6456,23.5791,23.5874,53087.0
2021-10-05 13:55:00,28.38,28.44,28.38,28.43,63497.0,23.5874,23.6373,23.5874,23.629,63497.0
2021-10-05 14:00:00,28.44,28.48,28.43,28.46,54336.0,23.6373,23.6706,23.629,23.6539,54336.0
2021-10-05 14:05:00,28.46,28.47,28.43,28.47,57108.0,23.6539,23.6622,23.629,23.6622,57108.0
2021-10-05 14:10:00,28.47,28.48,28.44,28.45,60767.0,23.6622,23.6706,23.6373,23.6456,60767.0
2021-10-05 14:15:00,28.46,28.46,28.43,28.43,53972.0,23.6539,23.6539,23.629,23.629,53972.0
2021-10-05 14:20:00,28.43,28.44,28.38,28.41,86297.0,23.629,23.6373,23.5874,23.6124,86297.0
2021-10-05 14:25:00,28.41,28.44,28.39,28.43,61379.0,23.6124,23.6373,23.5957,23.629,61379.0
2021-10-05 14:30:00,28.42,28.43,28.39,28.42,106511.0,23.6207,23.629,23.5957,23.6207,106511.0
2021-10-05 14:35:00,28.42,28.44,28.4,28.43,92748.0,23.6207,23.6373,23.6041,23.629,92748.0
2021-10-05 14:40:00,28.42,28.47,28.41,28.45,76734.0,23.6207,23.6622,23.6124,23.6456,76734.0
2021-10-05 14:45:00,28.45,28.49,28.43,28.48,78287.0,23.6456,23.6789,23.629,23.6706,78287.0
2021-10-05 14:50:00,28.47,28.49,28.46,28.48,50202.0,23.6622,23.6789,23.6539,23.6706,50202.0
2021-10-05 14:55:00,28.48,28.49,28.46,28.48,102100.0,23.6706,23.6789,23.6539,23.6706,102100.0
2021-10-05 15:00:00,28.48,28.5,28.45,28.46,87934.0,23.6706,23.6872,23.6456,23.6539,87934.0
2021-10-05 15:05:00,28.46,28.51,28.45,28.5,105417.0,23.6539,23.6955,23.6456,23.6872,105417.0
2021-10-05 15:10:00,28.51,28.53,28.49,28.52,99200.0,23.6955,23.7121,23.6789,23.7038,99200.0
2021-10-05 15:15:00,28.52,28.52,28.47,28.49,107754.0,23.7038,23.7038,23.6622,23.6789,107754.0
2021-10-05 15:20:00,28.49,28.49,28.46,28.48,75438.0,23.6789,23.6789,23.6539,23.6706,75438.0
2021-10-05 15:25:00,28.47,28.5,28.44,28.48,236858.0,23.6622,23.6872,23.6373,23.6706,236858.0
2021-10-05 15:30:00,28.47,28.48,28.45,28.47,180597.0,23.6622,23.6706,23.6456,23.6622,180597.0
2021-10-05 15:35:00,28.47,28.5,28.46,28.48,234453.0,23.6622,23.6872,23.6539,23.6706,234453.0
2021-10-05 15:40:00,28.48,28.5,28.45,28.46,230581.0,23.6706,23.6872,23.6456,23.6539,230581.0
2021-10-05 15:45:00,28.46,28.47,28.42,28.43,198943.0,23.6539,23.6622,23.6207,23.629,198943.0
2021-10-05 15:50:00,28.43,28.44,28.41,28.43,247476.0,23.629,23.6373,23.6124,23.629,247476.0
2021-10-05 15:55:00,28.43,28.45,28.41,28.42,514995.0,23.629,23.6456,23.6124,23.6207,514995.0
2021-10-06 09:30:00,27.98,28.11,27.84,28.11,682755.0,23.255,23.363,23.1386,23.363,682755.0
2021-10-06 09:35:00,28.11,28.13,27.88,27.96,348143.0,23.363,23.3797,23.1719,23.2384,348143.0
2021-10-06 09:40:00,27.96,27.99,27.82,27.89,438161.0,23.2384,23.2633,23.122,23.1802,438161.0
2021-10-06 09:45:00,27.88,27.94,27.83,27.86,349801.0,23.1719,23.2217,23.1303,23.1553,349801.0
2021-10-06 09:50:00,27.86,27.87,27.79,27.84,412599.0,23.1553,23.1636,23.0971,23.1386,412599.0
2021-10-06 09:55:00,27.84,27.91,27.76,27.85,393990.0,23.1386,23.1968,23.0721,23.1469,393990.0
2021-10-06 10:00:00,27.85,27.85,27.73,27.8,325542.0,23.1469,23.1469,23.0472,23.1054,325542.0
2021-10-06 10:05:00,27.79,27.8,27.66,27.73,342146.0,23.0971,23.1054,22.989,23.0472,342146.0
2021-10-06 10:10:00,27.73,27.86,27.68,27.86,283867.0,23.0472,23.1553,23.0056,23.1553,283867.0
2021-10-06 10:15:00,27.85,27.85,27.76,27.77,229258.0,23.1469,23.1469,23.0721,23.0804,229258.0
2021-10-06 10:20:00,27.78,27.9,27.76,27.9,205952.0,23.0888,23.1885,23.0721,23.1885,205952.0
2021-10-06 10:25:00,27.9,27.92,27.87,27.88,177343.0,23.1885,23.2051,23.1636,23.1719,177343.0
2021-10-06 10:30:00,27.87,27.95,27.84,27.89,340540.0,23.1636,23.2301,23.1386,23.1802,340540.0
2021-10-06 10:35:00,27.9,27.91,27.8,27.87,343515.0,23.1885,23.1968,23.1054,23.1636,343515.0
2021-10-06 10:40:00,27.87,27.91,27.81,27.82,351254.0,23.1636,23.1968,23.1137,23.122,351254.0
2021-10-06 10:45:00,27.82,27.84,27.78,27.81,357461.0,23.122,23.1386,23.0888,23.1137,357461.0
2021-10-06 10:50:00,27.81,27.88,27.8,27.86,428671.0,23.1137,23.1719,23.1054,23.1553,428671.0
2021-10-06 10:55:00,27.86,27.87,27.82,27.83,335316.0,23.1553,23.1636,23.122,23.1303,335316.0
2021-10-06 11:00:00,27.83,27.91,27.81,27.87,530833.0,23.1303,23.1968,23.1137,23.1636,530833.0
2021-10-06 11:05:00,27.87,27.93,27.83,27.92,372701.0,23.1636,23.2134,23.1303,23.2051,372701.0
2021-10-06 11:10:00,27.92,27.97,27.89,27.91,392244.0,23.2051,23.2467,23.1802,23.1968,392244.0
2021-10-06 11:15:00,27.9,27.92,27.82,27.84,216641.0,23.1885,23.2051,23.122,23.1386,216641.0
2021-10-06 11:20:00,27.83,27.84,27.71,27.75,243591.0,23.1303,23.1386,23.0306,23.0638,243591.0
2021-10-06 11:25:00,27.75,27.82,27.73,27.8,204639.0,23.0638,23.122,23.0472,23.1054,204639.0
2021-10-06 11:30:00,27.8,27.82,27.78,27.78,147787.0,23.1054,23.122,23.0888,23.0888,147787.0
2021-10-06 11:35:00,27.78,27.87,27.77,27.87,112497.0,23.0888,23.1636,23.0804,23.1636,112497.0
2021-10-06 11:40:00,27.87,27.88,27.8,27.86,72659.0,23.1636,23.1719,23.1054,23.1553,72659.0
2021-10-06 11:45:00,27.86,27.89,27.84,27.88,94431.0,23.1553,23.1802,23.1386,23.1719,94431.0
2021-10-06 11:50:00,27.88,27.94,27.88,27.93,72335.0,23.1719,23.2217,23.1719,23.2134,72335.0
2021-10-06 11:55:00,27.94,27.96,27.93,27.96,49356.0,23.2217,23.2384,23.2134,23.2384,49356.0
2021-10-06 12:00:00,27.96,27.96,27.91,27.92,95420.0,23.2384,23.2384,23.1968,23.2051,95420.0
2021-10-06 12:05:00,27.91,27.92,27.84,27.87,75241.0,23.1968,23.2051,23.1386,23.1636,75241.0
2021-10-06 12:10:00,27.87,27.87,27.81,27.82,87518.0,23.1636,23.1636,23.1137,23.122,87518.0
2021-10-06 12:15:00,27.82,27.83,27.79,27.8,70934.0,23.122,23.1303,23.0971,23.1054,70934.0
2021-10-06 12:20:00,27.78,27.81,27.76,27.81,107698.0,23.0888,23.1137,23.0721,23.1137,107698.0
2021-10-06 12:25:00,27.8,27.83,27.78,27.82,66680.0,23.1054,23.1303,23.0888,23.122,66680.0
2021-10-06 12:30:00,27.82,27.85,27.8,27.85,66414.0,23.122,23.1469,23.1054,23.1469,66414.0
2021-10-06 12:35:00,27.85,27.85,27.8,27.82,39535.0,23.1469,23.1469,23.1054,23.122,39535.0
2021-10-06 12:40:00,27.82,27.88,27.82,27.88,74143.0,23.122,23.1719,23.122,23.1719,74143.0
2021-10-06 12:45:00,27.88,27.88,27.84,27.84,75086.0,23.1719,23.1719,23.1386,23.1386,75086.0
2021-10-06 12:50:00,27.85,27.9,27.85,27.89,44399.0,23.1469,23.1885,23.1469,23.1802,44399.0
2021-10-06 12:55:00,27.89,27.92,27.89,27.89,49407.0,23.1802,23.2051,23.1802,23.1802,49407.0
2021-10-06 13:00:00,27.89,27.91,27.87,27.88,82674.0,23.1802,23.1968,23.1636,23.1719,82674.0
2021-10-06 13:05:00,27.88,27.88,27.85,27.87,88824.0,23.1719,23.1719,23.1469,23.1636,88824.0
2021-10-06 13:10:00,27.87,27.91,27.86,27.9,72010.0,23.1636,23.1968,23.1553,23.1885,72010.0
2021-10-06 13:15:00,27.9,27.92,27.88,27.92,87935.0,23.1885,23.2051,23.1719,23.2051,87935.0
2021-10-06 13:20:00,27.92,27.92,27.88,27.9,63877.0,23.2051,23.2051,23.1719,23.1885,63877.0
2021-10-06 13:25:00,27.89,27.94,27.89,27.94,53248.0,23.1802,23.2217,23.1802,23.2217,53248.0
2021-10-06 13:30:00,27.94,27.98,27.94,27.98,95360.0,23.2217,23.255,23.2217,23.255,95360.0
2021-10-06 13:35:00,27.98,28.01,27.96,28.01,92145.0,23.255,23.2799,23.2384,23.2799,92145.0
2021-10-06 13:40:00,28.0,28.01,27.97,28.0,82866.0,23.2716,23.2799,23.2467,23.2716,82866.0
2021-10-06 13:45:00,28.0,28.01,27.99,28.01,47750.0,23.2716,23.2799,23.2633,23.2799,47750.0
2021-10-06 13:50:00,28.0,28.01,27.94,27.94,44998.0,23.2716,23.2799,23.2217,23.2217,44998.0
2021-10-06 13:55:00,27.94,28.0,27.93,28.0,49721.0,23.2217,23.2716,23.2134,23.2716,49721.0
2021-10-06 14:00:00,28.0,28.03,27.99,28.01,136657.0,23.2716,23.2965,23.2633,23.2799,136657.0
2021-10-06 14:05:00,28.02,28.04,27.99,28.04,69243.0,23.2882,23.3049,23.2633,23.3049,69243.0
2021-10-06 14:10:00,28.04,28.07,27.96,27.98,150499.0,23.3049,23.3298,23.2384,23.255,150499.0
2021-10-06 14:15:00,27.97,28.01,27.96,27.99,90502.0,23.2467,23.2799,23.2384,23.2633,90502.0
2021-10-06 14:20:00,28.0,28.03,28.0,28.01,112685.0,23.2716,23.2965,23.2716,23.2799,112685.0
2021-10-06 14:25:00,28.01,28.08,28.0,28.08,135606.0,23.2799,23.3381,23.2716,23.3381,135606.0
2021-10-06 14:30:00,28.08,28.1,28.03,28.1,274650.0,23.3381,23.3547,23.2965,23.3547,274650.0
2021-10-06 14:35:00,28.1,28.12,28.08,28.09,103669.0,23.3547,23.3713,23.3381,23.3464,103669.0
2021-10-06 14:40:00,28.1,28.13,28.1,28.12,55875.0,23.3547,23.3797,23.3547,23.3713,55875.0
2021-10-06 14:45:00,28.12,28.15,28.11,28.13,76626.0,23.3713,23.3963,23.363,23.3797,76626.0
2021-10-06 14:50:00,28.13,28.14,28.1,28.12,93733.0,23.3797,23.388,23.3547,23.3713,93733.0
2021-10-06 14:55:00,28.12,28.13,28.06,28.07,123300.0,23.3713,23.3797,23.3215,23.3298,123300.0
2021-10-06 15:00:00,28.07,28.1,28.05,28.09,70085.0,23.3298,23.3547,23.3132,23.3464,70085.0
2021-10-06 15:05:00,28.09,28.13,28.09,28.11,73946.0,23.3464,23.3797,23.3464,23.363,73946.0
2021-10-06 15:10:00,28.12,28.12,28.05,28.09,120238.0,23.3713,23.3713,23.3132,23.3464,120238.0
2021-10-06 15:15:00,28.09,28.12,28.08,28.1,109886.0,23.3464,23.3713,23.3381,23.3547,109886.0
2021-10-06 15:20:00,28.1,28.11,28.07,28.09,153067.0,23.3547,23.363,23.3298,23.3464,153067.0
2021-10-06 15:25:00,28.09,28.1,28.05,28.07,145297.0,23.3464,23.3547,23.3132,23.3298,145297.0
2021-10-06 15:30:00,28.07,28.08,28.01,28.02,286711.0,23.3298,23.3381,23.2799,23.2882,286711.0
2021-10-06 15:35:00,28.02,28.04,27.99,28.04,147700.0,23.2882,23.3049,23.2633,23.3049,147700.0
2021-10-06 15:40:00,28.04,28.08,28.03,28.05,252560.0,23.3049,23.3381,23.2965,23.3132,252560.0
2021-10-06 15:45:00,28.05,28.08,28.04,28.07,227398.0,23.3132,23.3381,23.3049,23.3298,227398.0
2021-10-06 15:50:00,28.07,28.1,28.06,28.06,270835.0,23.3298,23.3547,23.3215,23.3215,270835.0
2021-10-06 15:55:00,28.07,28.11,28.06,28.11,497532.0,23.3298,23.363,23.3215,23.363,497532.0
2021-10-07 09:30:00,27.97,28.08,27.92,27.96,574139.0,23.2467,23.3381,23.2051,23.2384,574139.0
2021-10-07 09:35:00,27.95,28.11,27.92,28.11,231093.0,23.2301,23.363,23.2051,23.363,231093.0
2021-10-07 09:40:00,28.11,28.14,28.02,28.03,204350.0,23.363,23.388,23.2882,23.2965,204350.0
2021-10-07 09:45:00,28.02,28.06,27.96,28.0,175097.0,23.2882,23.3215,23.2384,23.2716,175097.0
2021-10-07 09:50:00,28.01,28.1,27.99,28.01,318051.0,23.2799,23.3547,23.2633,23.2799,318051.0
2021-10-07 09:55:00,28.0,28.02,27.93,27.97,129877.0,23.2716,23.2882,23.2134,23.2467,129877.0
2021-10-07 10:00:00,27.97,27.99,27.94,27.97,164976.0,23.2467,23.2633,23.2217,23.2467,164976.0
2021-10-07 10:05:00,27.96,27.97,27.83,27.86,286412.0,23.2384,23.2467,23.1303,23.1553,286412.0
2021-10-07 10:10:00,27.86,27.95,27.85,27.9,265237.0,23.1553,23.2301,23.1469,23.1885,265237.0
2021-10-07 10:15:00,27.9,28.01,27.89,27.98,119427.0,23.1885,23.2799,23.1802,23.255,119427.0
2021-10-07 10:20:00,27.98,28.05,27.98,28.04,171176.0,23.255,23.3132,23.255,23.3049,171176.0
2021-10-07 10:25:00,28.05,28.17,28.04,28.16,279208.0,23.3132,23.4129,23.3049,23.4046,279208.0
2021-10-07 10:30:00,28.16,28.16,28.05,28.07,263364.0,23.4046,23.4046,23.3132,23.3298,263364.0
2021-10-07 10:35:00,28.07,28.11,28.05,28.06,130596.0,23.3298,23.363,23.3132,23.3215,130596.0
2021-10-07 10:40:00,28.06,28.15,28.06,28.12,209184.0,23.3215,23.3963,23.3215,23.3713,209184.0
2021-10-07 10:45:00,28.12,28.2,28.11,28.2,162956.0,23.3713,23.4378,23.363,23.4378,162956.0
2021-10-07 10:50:00,28.2,28.2,28.16,28.17,143076.0,23.4378,23.4378,23.4046,23.4129,143076.0
2021-10-07 10:55:00,28.17,28.19,28.14,28.18,123048.0,23.4129,23.4295,23.388,23.4212,123048.0
2021-10-07 11:00:00,28.18,28.19,28.16,28.18,104794.0,23.4212,23.4295,23.4046,23.4212,104794.0
2021-10-07 11:05:00,28.19,28.25,28.18,28.25,121128.0,23.4295,23.4794,23.4212,23.4794,121128.0
2021-10-07 11:10:00,28.25,28.25,28.18,28.19,124938.0,23.4794,23.4794,23.4212,23.4295,124938.0
2021-10-07 11:15:00,28.19,28.19,28.15,28.17,117338.0,23.4295,23.4295,23.3963,23.4129,117338.0
2021-10-07 11:20:00,28.18,28.21,28.17,28.21,125367.0,23.4212,23.4461,23.4129,23.4461,125367.0
2021-10-07 11:25:00,28.21,28.22,28.18,28.21,183108.0,23.4461,23.4545,23.4212,23.4461,183108.0
2021-10-07 11:30:00,28.21,28.23,28.18,28.19,209501.0,23.4461,23.4628,23.4212,23.4295,209501.0
2021-10-07 11:35:00,28.19,28.2,28.15,28.18,43478.0,23.4295,23.4378,23.3963,23.4212,43478.0
2021-10-07 11:40:00,28.18,28.2,28.15,28.18,56697.0,23.4212,23.4378,23.3963,23.4212,56697.0
2021-10-07 11:45:00,28.19,28.19,28.15,28.17,53879.0,23.4295,23.4295,23.3963,23.4129,53879.0
2021-10-07 11:50:00,28.17,28.17,28.15,28.16,75749.0,23.4129,23.4129,23.3963,23.4046,75749.0
2021-10-07 11:55:00,28.17,28.18,28.15,28.16,75809.0,23.4129,23.4212,23.3963,23.4046,75809.0
2021-10-07 12:00:00,28.16,28.21,28.15,28.21,130255.0,23.4046,23.4461,23.3963,23.4461,130255.0
2021-10-07 12:05:00,28.21,28.21,28.18,28.19,79786.0,23.4461,23.4461,23.4212,23.4295,79786.0
2021-10-07 12:10:00,28.2,28.2,28.13,28.17,71586.0,23.4378,23.4378,23.3797,23.4129,71586.0
2021-10-07 12:15:00,28.17,28.18,28.14,28.18,75000.0,23.4129,23.4212,23.388,23.4212,75000.0
2021-10-07 12:20:00,28.17,28.19,28.16,28.18,53126.0,23.4129,23.4295,23.4046,23.4212,53126.0
2021-10-07 12:25:00,28.18,28.19,28.16,28.17,34260.0,23.4212,23.4295,23.4046,23.4129,34260.0
2021-10-07 12:30:00,28.17,28.18,28.15,28.17,52434.0,23.4129,23.4212,23.3963,23.4129,52434.0
2021-10-07 12:35:00,28.17,28.17,28.15,28.17,49175.0,23.4129,23.4129,23.3963,23.4129,49175.0
2021-10-07 12:40:00,28.16,28.18,28.14,28.16,61609.0,23.4046,23.4212,23.388,23.4046,61609.0
2021-10-07 12:45:00,28.16,28.16,28.12,28.13,75694.0,23.4046,23.4046,23.3713,23.3797,75694.0
2021-10-07 12:50:00,28.14,28.14,28.09,28.12,61453.0,23.388,23.388,23.3464,23.3713,61453.0
2021-10-07 12:55:00,28.12,28.14,28.11,28.14,53420.0,23.3713,23.388,23.363,23.388,53420.0
2021-10-07 13:00:00,28.14,28.15,28.12,28.13,33363.0,23.388,23.3963,23.3713,23.3797,33363.0
2021-10-07 13:05:00,28.14,28.14,28.12,28.14,28629.0,23.388,23.388,23.3713,23.388,28629.0
2021-10-07 13:10:00,28.14,28.14,28.11,28.13,73874.0,23.388,23.388,23.363,23.3797,73874.0
2021-10-07 13:15:00,28.13,28.15,28.12,28.14,36286.0,23.3797,23.3963,23.3713,23.388,36286.0
2021-10-07 13:20:00,28.15,28.17,28.14,28.15,57494.0,23.3963,23.4129,23.388,23.3963,57494.0
2021-10-07 13:25:00,28.15,28.19,28.15,28.19,41244.0,23.3963,23.4295,23.3963,23.4295,41244.0
2021-10-07 13:30:00,28.18,28.19,28.17,28.18,79219.0,23.4212,23.4295,23.4129,23.4212,79219.0
2021-10-07 13:35:00,28.17,28.19,28.17,28.19,77341.0,23.4129,23.4295,23.4129,23.4295,77341.0
2021-10-07 13:40:00,28.19,28.19,28.16,28.17,110563.0,23.4295,23.4295,23.4046,23.4129,110563.0
2021-10-07 13:45:00,28.16,28.17,28.14,28.16,60088.0,23.4046,23.4129,23.388,23.4046,60088.0
2021-10-07 13:50:00,28.15,28.16,28.13,28.14,50362.0,23.3963,23.4046,23.3797,23.388,50362.0
2021-10-07 13:55:00,28.14,28.15,28.11,28.13,75063.0,23.388,23.3963,23.363,23.3797,75063.0
2021-10-07 14:00:00,28.12,28.13,28.08,28.11,83364.0,23.3713,23.3797,23.3381,23.363,83364.0
2021-10-07 14:05:00,28.1,28.11,28.09,28.11,32581.0,23.3547,23.363,23.3464,23.363,32581.0
2021-10-07 14:10:00,28.1,28.15,28.09,28.14,58167.0,23.3547,23.3963,23.3464,23.388,58167.0
2021-10-07 14:15:00,28.14,28.18,28.14,28.16,107939.0,23.388,23.4212,23.388,23.4046,107939.0
2021-10-07 14:20:00,28.16,28.17,28.14,28.14,39528.0,23.4046,23.4129,23.388,23.388,39528.0
2021-10-07 14:25:00,28.14,28.16,28.13,28.15,75934.0,23.388,23.4046,23.3797,23.3963,75934.0
2021-10-07 14:30:00,28.15,28.17,28.14,28.17,31290.0,23.3963,23.4129,23.388,23.4129,31290.0
2021-10-07 14:35:00,28.17,28.18,28.14,28.14,72778.0,23.4129,23.4212,23.388,23.388,72778.0
2021-10-07 14:40:00,28.15,28.16,28.13,28.16,59884.0,23.3963,23.4046,23.3797,23.4046,59884.0
2021-10-07 14:45:00,28.15,28.16,28.14,28.15,54815.0,23.3963,23.4046,23.388,23.3963,54815.0
2021-10-07 14:50:00,28.16,28.16,28.13,28.14,76519.0,23.4046,23.4046,23.3797,23.388,76519.0
2021-10-07 14:55:00,28.14,28.17,28.13,28.16,88053.0,23.388,23.4129,23.3797,23.4046,88053.0
2021-10-07 15:00:00,28.16,28.21,28.14,28.2,237157.0,23.4046,23.4461,23.388,23.4378,237157.0
2021-10-07 15:05:00,28.2,28.25,28.2,28.25,153559.0,23.4378,23.4794,23.4378,23.4794,153559.0
2021-10-07 15:10:00,28.25,28.28,28.24,28.28,131597.0,23.4794,23.5043,23.4711,23.5043,131597.0
2021-10-07 15:15:00,28.28,28.33,28.27,28.32,166859.0,23.5043,23.5459,23.496,23.5376,166859.0
2021-10-07 15:20:00,28.32,28.32,28.28,28.3,116696.0,23.5376,23.5376,23.5043,23.5209,116696.0
2021-10-07 15:25:00,28.3,28.31,28.27,28.28,111689.0,23.5209,23.5293,23.496,23.5043,111689.0
2021-10-07 15:30:00,28.28,28.28,28.23,28.28,160386.0,23.5043,23.5043,23.4628,23.5043,160386.0
2021-10-07 15:35:00,28.28,28.28,28.23,28.24,96619.0,23.5043,23.5043,23.4628,23.4711,96619.0
2021-10-07 15:40:00,28.24,28.24,28.19,28.19,89574.0,23.4711,23.4711,23.4295,23.4295,89574.0
2021-10-07 15:45:00,28.19,28.22,28.17,28.22,180559.0,23.4295,23.4545,23.4129,23.4545,180559.0
2021-10-07 15:50:00,28.21,28.22,28.18,28.22,354293.0,23.4461,23.4545,23.4212,23.4545,354293.0
2021-10-07 15:55:00,28.22,28.23,28.2,28.23,334108.0,23.4545,23.4628,23.4378,23.4628,334108.0
2021-10-08 09:30:00,28.7,28.79,28.68,28.73,547570.0,23.8534,23.9282,23.8368,23.8783,547570.0
2021-10-08 09:35:00,28.73,28.79,28.67,28.78,295562.0,23.8783,23.9282,23.8285,23.9199,295562.0
2021-10-08 09:40:00,28.78,28.82,28.72,28.77,267954.0,23.9199,23.9531,23.87,23.9116,267954.0
2021-10-08 09:45:00,28.77,28.81,28.75,28.8,210056.0,23.9116,23.9448,23.895,23.9365,210056.0
2021-10-08 09:50:00,28.8,28.81,28.71,28.79,282555.0,23.9365,23.9448,23.8617,23.9282,282555.0
2021-10-08 09:55:00,28.79,28.85,28.79,28.81,185952.0,23.9282,23.9781,23.9282,23.9448,185952.0
2021-10-08 10:00:00,28.81,28.9,28.81,28.87,235750.0,23.9448,24.0196,23.9448,23.9947,235750.0
2021-10-08 10:05:00,28.88,28.91,28.84,28.9,216920.0,24.003,24.0279,23.9698,24.0196,216920.0
2021-10-08 10:10:00,28.9,28.95,28.88,28.92,243393.0,24.0196,24.0612,24.003,24.0362,243393.0
2021-10-08 10:15:00,28.92,28.94,28.88,28.91,160864.0,24.0362,24.0529,24.003,24.0279,160864.0
2021-10-08 10:20:00,28.91,28.95,28.9,28.95,314991.0,24.0279,24.0612,24.0196,24.0612,314991.0
2021-10-08 10:25:00,28.95,28.98,28.94,28.96,269692.0,24.0612,24.0861,24.0529,24.0695,269692.0
2021-10-08 10:30:00,28.97,29.0,28.95,28.98,284119.0,24.0778,24.1027,24.0612,24.0861,284119.0
2021-10-08 10:35:00,28.99,29.0,28.95,28.96,272823.0,24.0944,24.1027,24.0612,24.0695,272823.0
2021-10-08 10:40:00,28.96,28.98,28.89,28.94,249759.0,24.0695,24.0861,24.0113,24.0529,249759.0
2021-10-08 10:45:00,28.94,28.95,28.87,28.91,149446.0,24.0529,24.0612,23.9947,24.0279,149446.0
2021-10-08 10:50:00,28.92,28.95,28.9,28.92,116549.0,24.0362,24.0612,24.0196,24.0362,116549.0
2021-10-08 10:55:00,28.92,28.93,28.86,28.87,104317.0,24.0362,24.0446,23.9864,23.9947,104317.0
2021-10-08 11:00:00,28.88,28.92,28.87,28.92,135077.0,24.003,24.0362,23.9947,24.0362,135077.0
2021-10-08 11:05:00,28.92,28.94,28.91,28.93,77154.0,24.0362,24.0529,24.0279,24.0446,77154.0
2021-10-08 11:10:00,28.93,28.94,28.89,28.92,176833.0,24.0446,24.0529,24.0113,24.0362,176833.0
2021-10-08 11:15:00,28.93,28.94,28.88,28.89,75902.0,24.0446,24.0529,24.003,24.0113,75902.0
2021-10-08 11:20:00,28.89,28.91,28.86,28.86,70053.0,24.0113,24.0279,23.9864,23.9864,70053.0
2021-10-08 11:25:00,28.86,28.87,28.83,28.87,155353.0,23.9864,23.9947,23.9614,23.9947,155353.0
2021-10-08 11:30:00,28.87,28.9,28.85,28.87,243097.0,23.9947,24.0196,23.9781,23.9947,243097.0
2021-10-08 11:35:00,28.87,28.9,28.85,28.9,91877.0,23.9947,24.0196,23.9781,24.0196,91877.0
2021-10-08 11:40:00,28.9,28.91,28.88,28.89,126114.0,24.0196,24.0279,24.003,24.0113,126114.0
2021-10-08 11:45:00,28.89,28.9,28.87,28.88,63316.0,24.0113,24.0196,23.9947,24.003,63316.0
2021-10-08 11:50:00,28.88,28.91,28.87,28.91,69306.0,24.003,24.0279,23.9947,24.0279,69306.0
2021-10-08 11:55:00,28.91,28.91,28.86,28.86,51138.0,24.0279,24.0279,23.9864,23.9864,51138.0
2021-10-08 12:00:00,28.86,28.86,28.83,28.83,51436.0,23.9864,23.9864,23.9614,23.9614,51436.0
2021-10-08 12:05:00,28.83,28.84,28.82,28.82,38964.0,23.9614,23.9698,23.9531,23.9531,38964.0
2021-10-08 12:10:00,28.82,28.83,28.78,28.79,93581.0,23.9531,23.9614,23.9199,23.9282,93581.0
2021-10-08 12:15:00,28.79,28.79,28.77,28.78,36229.0,23.9282,23.9282,23.9116,23.9199,36229.0
2021-10-08 12:20:00,28.78,28.79,28.76,28.76,109249.0,23.9199,23.9282,23.9033,23.9033,109249.0
2021-10-08 12:25:00,28.76,28.77,28.75,28.75,49380.0,23.9033,23.9116,23.895,23.895,49380.0
2021-10-08 12:30:00,28.76,28.76,28.72,28.73,72187.0,23.9033,23.9033,23.87,23.8783,72187.0
2021-10-08 12:35:00,28.73,28.78,28.73,28.78,52227.0,23.8783,23.9199,23.8783,23.9199,52227.0
2021-10-08 12:40:00,28.77,28.81,28.77,28.8,79291.0,23.9116,23.9448,23.9116,23.9365,79291.0
2021-10-08 12:45:00,28.8,28.83,28.8,28.81,95382.0,23.9365,23.9614,23.9365,23.9448,95382.0
2021-10-08 12:50:00,28.81,28.87,28.8,28.87,126494.0,23.9448,23.9947,23.9365,23.9947,126494.0
2021-10-08 12:55:00,28.86,28.87,28.81,28.83,40762.0,23.9864,23.9947,23.9448,23.9614,40762.0
2021-10-08 13:00:00,28.83,28.86,28.83,28.84,70751.0,23.9614,23.9864,23.9614,23.9698,70751.0
2021-10-08 13:05:00,28.84,28.84,28.81,28.82,31861.0,23.9698,23.9698,23.9448,23.9531,31861.0
2021-10-08 13:10:00,28.82,28.84,28.8,28.84,53336.0,23.9531,23.9698,23.9365,23.9698,53336.0
2021-10-08 13:15:00,28.83,28.84,28.77,28.79,65287.0,23.9614,23.9698,23.9116,23.9282,65287.0
2021-10-08 13:20:00,28.78,28.82,28.77,28.82,80118.0,23.9199,23.9531,23.9116,23.9531,80118.0
2021-10-08 13:25:00,28.82,28.83,28.77,28.79,48919.0,23.9531,23.9614,23.9116,23.9282,48919.0
2021-10-08 13:30:00,28.78,28.79,28.76,28.78,65926.0,23.9199,23.9282,23.9033,23.9199,65926.0
2021-10-08 13:35:00,28.77,28.8,28.76,28.8,106685.0,23.9116,23.9365,23.9033,23.9365,106685.0
2021-10-08 13:40:00,28.8,28.81,28.79,28.8,57702.0,23.9365,23.9448,23.9282,23.9365,57702.0
2021-10-08 13:45:00,28.8,28.8,28.75,28.76,178454.0,23.9365,23.9365,23.895,23.9033,178454.0
2021-10-08 13:50:00,28.76,28.78,28.75,28.76,126034.0,23.9033,23.9199,23.895,23.9033,126034.0
2021-10-08 13:55:00,28.76,28.8,28.75,28.75,212753.0,23.9033,23.9365,23.895,23.895,212753.0
2021-10-08 14:00:00,28.75,28.78,28.75,28.76,78092.0,23.895,23.9199,23.895,23.9033,78092.0
2021-10-08 14:05:00,28.77,28.78,28.75,28.76,121590.0,23.9116,23.9199,23.895,23.9033,121590.0
2021-10-08 14:10:00,28.75,28.78,28.74,28.78,171658.0,23.895,23.9199,23.8866,23.9199,171658.0
2021-10-08 14:15:00,28.78,28.79,28.76,28.78,154197.0,23.9199,23.9282,23.9033,23.9199,154197.0
2021-10-08 14:20:00,28.77,28.78,28.76,28.76,48056.0,23.9116,23.9199,23.9033,23.9033,48056.0
2021-10-08 14:25:00,28.77,28.79,28.76,28.79,79405.0,23.9116,23.9282,23.9033,23.9282,79405.0
2021-10-08 14:30:00,28.79,28.79,28.77,28.78,75093.0,23.9282,23.9282,23.9116,23.9199,75093.0
2021-10-08 14:35:00,28.77,28.79,28.75,28.79,44906.0,23.9116,23.9282,23.895,23.9282,44906.0
2021-10-08 14:40:00,28.79,28.79,28.77,28.77,72377.0,23.9282,23.9282,23.9116,23.9116,72377.0
2021-10-08 14:45:00,28.78,28.8,28.77,28.8,99071.0,23.9199,23.9365,23.9116,23.9365,99071.0
2021-10-08 14:50:00,28.8,28.81,28.78,28.79,80976.0,23.9365,23.9448,23.9199,23.9282,80976.0
2021-10-08 14:55:00,28.8,28.81,28.79,28.8,236091.0,23.9365,23.9448,23.9282,23.9365,236091.0
2021-10-08 15:00:00,28.8,28.82,28.79,28.82,60769.0,23.9365,23.9531,23.9282,23.9531,60769.0
2021-10-08 15:05:00,28.82,28.83,28.8,28.8,102791.0,23.9531,23.9614,23.9365,23.9365,102791.0
2021-10-08 15:10:00,28.8,28.83,28.8,28.83,83591.0,23.9365,23.9614,23.9365,23.9614,83591.0
2021-10-08 15:15:00,28.82,28.85,28.81,28.85,75814.0,23.9531,23.9781,23.9448,23.9781,75814.0
2021-10-08 15:20:00,28.85,28.86,28.83,28.85,85082.0,23.9781,23.9864,23.9614,23.9781,85082.0
2021-10-08 15:25:00,28.85,28.87,28.84,28.87,48680.0,23.9781,23.9947,23.9698,23.9947,48680.0
2021-10-08 15:30:00,28.87,28.88,28.85,28.88,111931.0,23.9947,24.003,23.9781,24.003,111931.0
2021-10-08 15:35:00,28.87,28.88,28.85,28.86,135192.0,23.9947,24.003,23.9781,23.9864,135192.0
2021-10-08 15:40:00,28.86,28.87,28.84,28.84,132931.0,23.9864,23.9947,23.9698,23.9698,132931.0
2021-10-08 15:45:00,28.84,28.85,28.82,28.83,136298.0,23.9698,23.9781,23.9531,23.9614,136298.0
2021-10-08 15:50:00,28.83,28.86,28.81,28.86,215896.0,23.9614,23.9864,23.9448,23.9864,215896.0
2021-10-08 15:55:00,28.86,28.89,28.85,28.88,565235.0,23.9864,24.0113,23.9781,24.003,565235.0
2021-10-11 09:30:00,29.4,29.46,29.21,29.22,624857.0,24.4352,24.4851,24.2773,24.2856,624857.0
2021-10-11 09:35:00,29.22,29.4,29.19,29.33,223706.0,24.2856,24.4352,24.2607,24.377,223706.0
2021-10-11 09:40:00,29.33,29.44,29.32,29.44,169454.0,24.377,24.4684,24.3687,24.4684,169454.0
2021-10-11 09:45:00,29.44,29.5,29.41,29.42,331150.0,24.4684,24.5183,24.4435,24.4518,331150.0
2021-10-11 09:50:00,29.42,29.49,29.41,29.48,230859.0,24.4518,24.51,24.4435,24.5017,230859.0
2021-10-11 09:55:00,29.48,29.5,29.45,29.5,160547.0,24.5017,24.5183,24.4767,24.5183,160547.0
2021-10-11 10:00:00,29.49,29.55,29.47,29.53,404592.0,24.51,24.5599,24.4934,24.5432,404592.0
2021-10-11 10:05:00,29.53,29.53,29.44,29.46,150787.0,24.5432,24.5432,24.4684,24.4851,150787.0
2021-10-11 10:10:00,29.46,29.49,29.38,29.43,155740.0,24.4851,24.51,24.4186,24.4601,155740.0
2021-10-11 10:15:00,29.42,29.45,29.42,29.42,120303.0,24.4518,24.4767,24.4518,24.4518,120303.0
2021-10-11 10:20:00,29.42,29.47,29.39,29.46,147438.0,24.4518,24.4934,24.4269,24.4851,147438.0
2021-10-11 10:25:00,29.46,29.48,29.44,29.47,107944.0,24.4851,24.5017,24.4684,24.4934,107944.0
2021-10-11 10:30:00,29.48,29.49,29.44,29.48,110005.0,24.5017,24.51,24.4684,24.5017,110005.0
2021-10-11 10:35:00,29.47,29.48,29.43,29.47,103264.0,24.4934,24.5017,24.4601,24.4934,103264.0
2021-10-11 10:40:00,29.48,29.48,29.42,29.46,136596.0,24.5017,24.5017,24.4518,24.4851,136596.0
2021-10-11 10:45:00,29.46,29.48,29.44,29.46,144658.0,24.4851,24.5017,24.4684,24.4851,144658.0
2021-10-11 10:50:00,29.47,29.5,29.46,29.5,123167.0,24.4934,24.5183,24.4851,24.5183,123167.0
2021-10-11 10:55:00,29.5,29.5,29.43,29.44,92763.0,24.5183,24.5183,24.4601,24.4684,92763.0
2021-10-11 11:00:00,29.45,29.46,29.4,29.41,154030.0,24.4767,24.4851,24.4352,24.4435,154030.0
2021-10-11 11:05:00,29.4,29.43,29.38,29.41,157378.0,24.4352,24.4601,24.4186,24.4435,157378.0
2021-10-11 11:10:00,29.41,29.43,29.4,29.42,80818.0,24.4435,24.4601,24.4352,24.4518,80818.0
2021-10-11 11:15:00,29.41,29.42,29.39,29.39,99065.0,24.4435,24.4518,24.4269,24.4269,99065.0
2021-10-11 11:20:00,29.39,29.4,29.37,29.39,93534.0,24.4269,24.4352,24.4103,24.4269,93534.0
2021-10-11 11:25:00,29.39,29.45,29.38,29.45,131639.0,24.4269,24.4767,24.4186,24.4767,131639.0
2021-10-11 11:30:00,29.46,29.46,29.41,29.42,248908.0,24.4851,24.4851,24.4435,24.4518,248908.0
2021-10-11 11:35:00,29.42,29.46,29.4,29.45,122007.0,24.4518,24.4851,24.4352,24.4767,122007.0
2021-10-11 11:40:00,29.45,29.48,29.43,29.47,65100.0,24.4767,24.5017,24.4601,24.4934,65100.0
2021-10-11 11:45:00,29.46,29.48,29.44,29.46,61457.0,24.4851,24.5017,24.4684,24.4851,61457.0
2021-10-11 11:50:00,29.46,29.48,29.44,29.48,54107.0,24.4851,24.5017,24.4684,24.5017,54107.0
2021-10-11 11:55:00,29.48,29.48,29.44,29.47,74355.0,24.5017,24.5017,24.4684,24.4934,74355.0
2021-10-11 12:00:00,29.46,29.47,29.45,29.46,81631.0,24.4851,24.4934,24.4767,24.4851,81631.0
2021-10-11 12:05:00,29.46,29.47,29.38,29.39,277544.0,24.4851,24.4934,24.4186,24.4269,277544.0
2021-10-11 12:10:00,29.39,29.4,29.35,29.36,56332.0,24.4269,24.4352,24.3936,24.4019,56332.0
2021-10-11 12:15:00,29.36,29.36,29.29,29.3,91194.0,24.4019,24.4019,24.3438,24.3521,91194.0
2021-10-11 12:20:00,29.3,29.32,29.28,29.32,89148.0,24.3521,24.3687,24.3355,24.3687,89148.0
2021-10-11 12:25:00,29.31,29.33,29.3,29.32,81440.0,24.3604,24.377,24.3521,24.3687,81440.0
2021-10-11 12:30:00,29.32,29.33,29.3,29.3,63058.0,24.3687,24.377,24.3521,24.3521,63058.0
2021-10-11 12:35:00,29.31,29.32,29.28,29.29,60848.0,24.3604,24.3687,24.3355,24.3438,60848.0
2021-10-11 12:40:00,29.29,29.31,29.25,29.27,161004.0,24.3438,24.3604,24.3105,24.3271,161004.0
2021-10-11 12:45:00,29.27,29.29,29.24,29.25,114383.0,24.3271,24.3438,24.3022,24.3105,114383.0
2021-10-11 12:50:00,29.24,29.25,29.2,29.21,71747.0,24.3022,24.3105,24.269,24.2773,71747.0
2021-10-11 12:55:00,29.2,29.22,29.17,29.2,82374.0,24.269,24.2856,24.244,24.269,82374.0
2021-10-11 13:00:00,29.19,29.19,29.14,29.16,96544.0,24.2607,24.2607,24.2191,24.2357,96544.0
2021-10-11 13:05:00,29.16,29.16,29.11,29.13,98799.0,24.2357,24.2357,24.1942,24.2108,98799.0
2021-10-11 13:10:00,29.12,29.17,29.12,29.16,48078.0,24.2025,24.244,24.2025,24.2357,48078.0
2021-10-11 13:15:00,29.15,29.15,29.12,29.13,137361.0,24.2274,24.2274,24.2025,24.2108,137361.0
2021-10-11 13:20:00,29.13,29.14,29.1,29.11,92140.0,24.2108,24.2191,24.1859,24.1942,92140.0
2021-10-11 13:25:00,29.11,29.11,29.08,29.11,73765.0,24.1942,24.1942,24.1692,24.1942,73765.0
2021-10-11 13:30:00,29.11,29.12,29.07,29.11,86468.0,24.1942,24.2025,24.1609,24.1942,86468.0
2021-10-11 13:35:00,29.11,29.13,29.09,29.1,57049.0,24.1942,24.2108,24.1775,24.1859,57049.0
2021-10-11 13:40:00,29.09,29.13,29.08,29.13,46576.0,24.1775,24.2108,24.1692,24.2108,46576.0
2021-10-11 13:45:00,29.12,29.13,29.05,29.08,110058.0,24.2025,24.2108,24.1443,24.1692,110058.0
2021-10-11 13:50:00,29.09,29.11,29.07,29.11,57206.0,24.1775,24.1942,24.1609,24.1942,57206.0
2021-10-11 13:55:00,29.11,29.11,29.07,29.08,118511.0,24.1942,24.1942,24.1609,24.1692,118511.0
2021-10-11 14:00:00,29.08,29.1,29.05,29.1,66531.0,24.1692,24.1859,24.1443,24.1859,66531.0
2021-10-11 14:05:00,29.09,29.12,29.08,29.1,94459.0,24.1775,24.2025,24.1692,24.1859,94459.0
2021-10-11 14:10:00,29.1,29.14,29.09,29.13,69963.0,24.1859,24.2191,24.1775,24.2108,69963.0
2021-10-11 14:15:00,29.14,29.15,29.1,29.11,60869.0,24.2191,24.2274,24.1859,24.1942,60869.0
2021-10-11 14:20:00,29.11,29.12,29.07,29.08,61364.0,24.1942,24.2025,24.1609,24.1692,61364.0
2021-10-11 14:25:00,29.07,29.08,29.05,29.07,42680.0,24.1609,24.1692,24.1443,24.1609,42680.0
2021-10-11 14:30:00,29.07,29.09,29.05,29.07,66127.0,24.1609,24.1775,24.1443,24.1609,66127.0
2021-10-11 14:35:00,29.07,29.09,29.04,29.08,54180.0,24.1609,24.1775,24.136,24.1692,54180.0
2021-10-11 14:40:00,29.08,29.13,29.06,29.12,35692.0,24.1692,24.2108,24.1526,24.2025,35692.0
2021-10-11 14:45:00,29.12,29.15,29.11,29.14,38524.0,24.2025,24.2274,24.1942,24.2191,38524.0
2021-10-11 14:50:00,29.14,29.15,29.1,29.14,54638.0,24.2191,24.2274,24.1859,24.2191,54638.0
2021-10-11 14:55:00,29.13,29.15,29.13,29.15,38617.0,24.2108,24.2274,24.2108,24.2274,38617.0
2021-10-11 15:00:00,29.15,29.18,29.14,29.17,61250.0,24.2274,24.2523,24.2191,24.244,61250.0
2021-10-11 15:05:00,29.17,29.17,29.11,29.13,102801.0,24.244,24.244,24.1942,24.2108,102801.0
2021-10-11 15:10:00,29.13,29.16,29.12,29.15,71147.0,24.2108,24.2357,24.2025,24.2274,71147.0
2021-10-11 15:15:00,29.15,29.15,29.12,29.14,62581.0,24.2274,24.2274,24.2025,24.2191,62581.0
2021-10-11 15:20:00,29.14,29.16,29.12,29.16,103407.0,24.2191,24.2357,24.2025,24.2357,103407.0
2021-10-11 15:25:00,29.16,29.19,29.15,29.15,166419.0,24.2357,24.2607,24.2274,24.2274,166419.0
2021-10-11 15:30:00,29.16,29.18,29.14,29.15,116265.0,24.2357,24.2523,24.2191,24.2274,116265.0
2021-10-11 15:35:00,29.15,29.16,29.14,29.15,119852.0,24.2274,24.2357,24.2191,24.2274,119852.0
2021-10-11 15:40:00,29.15,29.15,29.11,29.13,239073.0,24.2274,24.2274,24.1942,24.2108,239073.0
2021-10-11 15:45:00,29.13,29.14,29.11,29.13,207815.0,24.2108,24.2191,24.1942,24.2108,207815.0
2021-10-11 15:50:00,29.13,29.14,29.11,29.14,353400.0,24.2108,24.2191,24.1942,24.2191,353400.0
2021-10-11 15:55:00,29.14,29.14,29.1,29.1,452374.0,24.2191,24.2191,24.1859,24.1859,452374.0
2021-10-12 09:30:00,29.02,29.05,28.88,28.94,511601.0,24.1194,24.1443,24.003,24.0529,511601.0
2021-10-12 09:35:00,28.94,28.95,28.8,28.8,336156.0,24.0529,24.0612,23.9365,23.9365,336156.0
2021-10-12 09:40:00,28.8,28.96,28.79,28.94,238528.0,23.9365,24.0695,23.9282,24.0529,238528.0
2021-10-12 09:45:00,28.94,29.16,28.91,29.13,521975.0,24.0529,24.2357,24.0279,24.2108,521975.0
2021-10-12 09:50:00,29.14,29.25,29.13,29.15,417013.0,24.2191,24.3105,24.2108,24.2274,417013.0
2021-10-12 09:55:00,29.16,29.25,29.15,29.21,289990.0,24.2357,24.3105,24.2274,24.2773,289990.0
2021-10-12 10:00:00,29.21,29.28,29.12,29.2,235550.0,24.2773,24.3355,24.2025,24.269,235550.0
2021-10-12 10:05:00,29.19,29.25,29.19,29.19,300066.0,24.2607,24.3105,24.2607,24.2607,300066.0
2021-10-12 10:10:00,29.19,29.24,29.17,29.2,223847.0,24.2607,24.3022,24.244,24.269,223847.0
2021-10-12 10:15:00,29.19,29.25,29.03,29.08,196494.0,24.2607,24.3105,24.1277,24.1692,196494.0
2021-10-12 10:20:00,29.07,29.08,28.99,29.02,134840.0,24.1609,24.1692,24.0944,24.1194,134840.0
2021-10-12 10:25:00,29.02,29.16,29.01,29.15,184895.0,24.1194,24.2357,24.111,24.2274,184895.0
2021-10-12 10:30:00,29.15,29.18,29.11,29.15,120285.0,24.2274,24.2523,24.1942,24.2274,120285.0
2021-10-12 10:35:00,29.15,29.22,29.1,29.21,134692.0,24.2274,24.2856,24.1859,24.2773,134692.0
2021-10-12 10:40:00,29.2,29.25,29.2,29.25,118657.0,24.269,24.3105,24.269,24.3105,118657.0
2021-10-12 10:45:00,29.25,29.28,29.23,29.27,123298.0,24.3105,24.3355,24.2939,24.3271,123298.0
2021-10-12 10:50:00,29.27,29.29,29.24,29.24,130413.0,24.3271,24.3438,24.3022,24.3022,130413.0
2021-10-12 10:55:00,29.25,29.28,29.21,29.22,146120.0,24.3105,24.3355,24.2773,24.2856,146120.0
2021-10-12 11:00:00,29.22,29.26,29.16,29.19,317136.0,24.2856,24.3188,24.2357,24.2607,317136.0
2021-10-12 11:05:00,29.18,29.2,29.14,29.16,100466.0,24.2523,24.269,24.2191,24.2357,100466.0
2021-10-12 11:10:00,29.17,29.2,29.15,29.2,109066.0,24.244,24.269,24.2274,24.269,109066.0
2021-10-12 11:15:00,29.2,29.25,29.19,29.24,176882.0,24.269,24.3105,24.2607,24.3022,176882.0
2021-10-12 11:20:00,29.23,29.26,29.22,29.22,121166.0,24.2939,24.3188,24.2856,24.2856,121166.0
2021-10-12 11:25:00,29.23,29.24,29.19,29.24,116660.0,24.2939,24.3022,24.2607,24.3022,116660.0
2021-10-12 11:30:00,29.23,29.24,29.18,29.19,125321.0,24.2939,24.3022,24.2523,24.2607,125321.0
2021-10-12 11:35:00,29.19,29.27,29.18,29.21,123614.0,24.2607,24.3271,24.2523,24.2773,123614.0
2021-10-12 11:40:00,29.21,29.24,29.2,29.23,68015.0,24.2773,24.3022,24.269,24.2939,68015.0
2021-10-12 11:45:00,29.23,29.24,29.2,29.21,63620.0,24.2939,24.3022,24.269,24.2773,63620.0
2021-10-12 11:50:00,29.21,29.28,29.21,29.28,66274.0,24.2773,24.3355,24.2773,24.3355,66274.0
2021-10-12 11:55:00,29.27,29.29,29.25,29.28,53844.0,24.3271,24.3438,24.3105,24.3355,53844.0
2021-10-12 12:00:00,29.28,29.29,29.23,29.26,98150.0,24.3355,24.3438,24.2939,24.3188,98150.0
2021-10-12 12:05:00,29.26,29.26,29.23,29.24,24332.0,24.3188,24.3188,24.2939,24.3022,24332.0
2021-10-12 12:10:00,29.25,29.27,29.21,29.21,215832.0,24.3105,24.3271,24.2773,24.2773,215832.0
2021-10-12 12:15:00,29.21,29.22,29.17,29.18,49541.0,24.2773,24.2856,24.244,24.2523,49541.0
2021-10-12 12:20:00,29.18,29.2,29.16,29.2,97521.0,24.2523,24.269,24.2357,24.269,97521.0
2021-10-12 12:25:00,29.21,29.22,29.19,29.21,52289.0,24.2773,24.2856,24.2607,24.2773,52289.0
2021-10-12 12:30:00,29.21,29.22,29.17,29.17,50096.0,24.2773,24.2856,24.244,24.244,50096.0
2021-10-12 12:35:00,29.17,29.17,29.1,29.11,125483.0,24.244,24.244,24.1859,24.1942,125483.0
2021-10-12 12:40:00,29.11,29.14,29.09,29.13,152517.0,24.1942,24.2191,24.1775,24.2108,152517.0
2021-10-12 12:45:00,29.12,29.16,29.07,29.09,698262.0,24.2025,24.2357,24.1609,24.1775,698262.0
2021-10-12 12:50:00,29.09,29.1,29.05,29.06,181870.0,24.1775,24.1859,24.1443,24.1526,181870.0
2021-10-12 12:55:00,29.07,29.11,29.04,29.11,82686.0,24.1609,24.1942,24.136,24.1942,82686.0
2021-10-12 13:00:00,29.11,29.12,29.08,29.09,101253.0,24.1942,24.2025,24.1692,24.1775,101253.0
2021-10-12 13:05:00,29.09,29.11,29.07,29.11,81832.0,24.1775,24.1942,24.1609,24.1942,81832.0
2021-10-12 13:10:00,29.11,29.15,29.1,29.15,59979.0,24.1942,24.2274,24.1859,24.2274,59979.0
2021-10-12 13:15:00,29.14,29.16,29.11,29.12,127610.0,24.2191,24.2357,24.1942,24.2025,127610.0
2021-10-12 13:20:00,29.12,29.13,29.09,29.1,44870.0,24.2025,24.2108,24.1775,24.1859,44870.0
2021-10-12 13:25:00,29.1,29.11,29.09,29.11,57497.0,24.1859,24.1942,24.1775,24.1942,57497.0
2021-10-12 13:30:00,29.1,29.15,29.09,29.15,55242.0,24.1859,24.2274,24.1775,24.2274,55242.0
2021-10-12 13:35:00,29.15,29.18,29.14,29.16,59874.0,24.2274,24.2523,24.2191,24.2357,59874.0
2021-10-12 13:40:00,29.17,29.19,29.15,29.16,83138.0,24.244,24.2607,24.2274,24.2357,83138.0
2021-10-12 13:45:00,29.17,29.17,29.14,29.16,66480.0,24.244,24.244,24.2191,24.2357,66480.0
2021-10-12 13:50:00,29.16,29.18,29.12,29.13,82360.0,24.2357,24.2523,24.2025,24.2108,82360.0
2021-10-12 13:55:00,29.13,29.15,29.11,29.15,29026.0,24.2108,24.2274,24.1942,24.2274,29026.0
2021-10-12 14:00:00,29.15,29.16,29.13,29.16,45453.0,24.2274,24.2357,24.2108,24.2357,45453.0
2021-10-12 14:05:00,29.16,29.19,29.15,29.16,46383.0,24.2357,24.2607,24.2274,24.2357,46383.0
2021-10-12 14:10:00,29.16,29.21,29.14,29.2,42840.0,24.2357,24.2773,24.2191,24.269,42840.0
2021-10-12 14:15:00,29.21,29.23,29.2,29.21,80077.0,24.2773,24.2939,24.269,24.2773,80077.0
2021-10-12 14:20:00,29.22,29.23,29.21,29.22,36576.0,24.2856,24.2939,24.2773,24.2856,36576.0
2021-10-12 14:25:00,29.22,29.24,29.21,29.21,81620.0,24.2856,24.3022,24.2773,24.2773,81620.0
2021-10-12 14:30:00,29.21,29.22,29.19,29.21,76437.0,24.2773,24.2856,24.2607,24.2773,76437.0
2021-10-12 14:35:00,29.21,29.22,29.2,29.22,63109.0,24.2773,24.2856,24.269,24.2856,63109.0
2021-10-12 14:40:00,29.22,29.25,29.21,29.25,65471.0,24.2856,24.3105,24.2773,24.3105,65471.0
2021-10-12 14:45:00,29.25,29.25,29.21,29.24,66871.0,24.3105,24.3105,24.2773,24.3022,66871.0
2021-10-12 14:50:00,29.24,29.26,29.22,29.24,122499.0,24.3022,24.3188,24.2856,24.3022,122499.0
2021-10-12 14:55:00,29.24,29.25,29.21,29.22,158502.0,24.3022,24.3105,24.2773,24.2856,158502.0
2021-10-12 15:00:00,29.22,29.24,29.18,29.2,93295.0,24.2856,24.3022,24.2523,24.269,93295.0
2021-10-12 15:05:00,29.19,29.21,29.14,29.14,252437.0,24.2607,24.2773,24.2191,24.2191,252437.0
2021-10-12 15:10:00,29.15,29.2,29.14,29.18,153842.0,24.2274,24.269,24.2191,24.2523,153842.0
2021-10-12 15:15:00,29.17,29.17,29.13,29.17,180266.0,24.244,24.244,24.2108,24.244,180266.0
2021-10-12 15:20:00,29.17,29.17,29.14,29.16,103384.0,24.244,24.244,24.2191,24.2357,103384.0
2021-10-12 15:25:00,29.16,29.16,29.13,29.14,141370.0,24.2357,24.2357,24.2108,24.2191,141370.0
2021-10-12 15:30:00,29.14,29.14,29.1,29.14,171713.0,24.2191,24.2191,24.1859,24.2191,171713.0
2021-10-12 15:35:00,29.14,29.14,29.09,29.12,242561.0,24.2191,24.2191,24.1775,24.2025,242561.0
2021-10-12 15:40:00,29.13,29.13,29.07,29.08,184871.0,24.2108,24.2108,24.1609,24.1692,184871.0
2021-10-12 15:45:00,29.08,29.1,29.07,29.09,252130.0,24.1692,24.1859,24.1609,24.1775,252130.0
2021-10-12 15:50:00,29.09,29.09,29.07,29.07,296540.0,24.1775,24.1775,24.1609,24.1609,296540.0
2021-10-12 15:55:00,29.08,29.11,29.07,29.1,645292.0,24.1692,24.1942,24.1609,24.1859,645292.0
2021-10-13 09:30:00,28.74,28.82,28.57,28.81,538275.0,23.8866,23.9531,23.7454,23.9448,538275.0
2021-10-13 09:35:00,28.81,28.81,28.68,28.73,169740.0,23.9448,23.9448,23.8368,23.8783,169740.0
2021-10-13 09:40:00,28.73,28.76,28.66,28.73,208800.0,23.8783,23.9033,23.8202,23.8783,208800.0
2021-10-13 09:45:00,28.73,28.77,28.67,28.67,213260.0,23.8783,23.9116,23.8285,23.8285,213260.0
2021-10-13 09:50:00,28.67,28.75,28.66,28.73,180740.0,23.8285,23.895,23.8202,23.8783,180740.0
2021-10-13 09:55:00,28.74,28.85,28.72,28.84,235513.0,23.8866,23.9781,23.87,23.9698,235513.0
2021-10-13 10:00:00,28.84,28.95,28.8,28.93,201230.0,23.9698,24.0612,23.9365,24.0446,201230.0
2021-10-13 10:05:00,28.93,28.93,28.83,28.84,187218.0,24.0446,24.0446,23.9614,23.9698,187218.0
2021-10-13 10:10:00,28.85,28.85,28.76,28.79,170032.0,23.9781,23.9781,23.9033,23.9282,170032.0
2021-10-13 10:15:00,28.78,28.89,28.74,28.87,208755.0,23.9199,24.0113,23.8866,23.9947,208755.0
2021-10-13 10:20:00,28.87,28.88,28.83,28.88,159479.0,23.9947,24.003,23.9614,24.003,159479.0
2021-10-13 10:25:00,28.88,28.97,28.88,28.93,100539.0,24.003,24.0778,24.003,24.0446,100539.0
2021-10-13 10:30:00,28.92,29.0,28.92,28.96,128598.0,24.0362,24.1027,24.0362,24.0695,128598.0
2021-10-13 10:35:00,28.97,28.97,28.9,28.92,63694.0,24.0778,24.0778,24.0196,24.0362,63694.0
2021-10-13 10:40:00,28.91,28.99,28.9,28.98,109819.0,24.0279,24.0944,24.0196,24.0861,109819.0
2021-10-13 10:45:00,28.98,28.99,28.94,28.97,85323.0,24.0861,24.0944,24.0529,24.0778,85323.0
2021-10-13 10:50:00,28.98,29.0,28.95,29.0,70998.0,24.0861,24.1027,24.0612,24.1027,70998.0
2021-10-13 10:55:00,29.0,29.02,28.98,28.98,131544.0,24.1027,24.1194,24.0861,24.0861,131544.0
2021-10-13 11:00:00,28.98,29.04,28.97,29.03,72183.0,24.0861,24.136,24.0778,24.1277,72183.0
2021-10-13 11:05:00,29.03,29.05,28.99,28.99,78842.0,24.1277,24.1443,24.0944,24.0944,78842.0
2021-10-13 11:10:00,28.99,29.02,28.98,29.01,73732.0,24.0944,24.1194,24.0861,24.111,73732.0
2021-10-13 11:15:00,29.02,29.04,28.99,29.01,53480.0,24.1194,24.136,24.0944,24.111,53480.0
2021-10-13 11:20:00,29.0,29.06,29.0,29.04,127964.0,24.1027,24.1526,24.1027,24.136,127964.0
2021-10-13 11:25:00,29.04,29.05,29.03,29.03,256276.0,24.136,24.1443,24.1277,24.1277,256276.0
2021-10-13 11:30:00,29.04,29.07,29.03,29.04,323450.0,24.136,24.1609,24.1277,24.136,323450.0
2021-10-13 11:35:00,29.04,29.08,29.04,29.08,96008.0,24.136,24.1692,24.136,24.1692,96008.0
2021-10-13 11:40:00,29.08,29.1,29.06,29.1,50266.0,24.1692,24.1859,24.1526,24.1859,50266.0
2021-10-13 11:45:00,29.1,29.18,29.09,29.16,169117.0,24.1859,24.2523,24.1775,24.2357,169117.0
2021-10-13 11:50:00,29.16,29.17,29.1,29.11,75589.0,24.2357,24.244,24.1859,24.1942,75589.0
2021-10-13 11:55:00,29.11,29.11,29.08,29.09,59756.0,24.1942,24.1942,24.1692,24.1775,59756.0
2021-10-13 12:00:00,29.09,29.12,29.09,29.1,49763.0,24.1775,24.2025,24.1775,24.1859,49763.0
2021-10-13 12:05:00,29.1,29.14,29.1,29.13,25070.0,24.1859,24.2191,24.1859,24.2108,25070.0
2021-10-13 12:10:00,29.13,29.15,29.11,29.14,47859.0,24.2108,24.2274,24.1942,24.2191,47859.0
2021-10-13 12:15:00,29.14,29.15,29.12,29.14,29589.0,24.2191,24.2274,24.2025,24.2191,29589.0
2021-10-13 12:20:00,29.13,29.14,29.09,29.1,34523.0,24.2108,24.2191,24.1775,24.1859,34523.0
2021-10-13 12:25:00,29.11,29.14,29.11,29.14,38143.0,24.1942,24.2191,24.1942,24.2191,38143.0
2021-10-13 12:30:00,29.13,29.16,29.12,29.14,40664.0,24.2108,24.2357,24.2025,24.2191,40664.0
2021-10-13 12:35:00,29.14,29.16,29.14,29.15,18679.0,24.2191,24.2357,24.2191,24.2274,18679.0
2021-10-13 12:40:00,29.15,29.2,29.14,29.19,37734.0,24.2274,24.269,24.2191,24.2607,37734.0
2021-10-13 12:45:00,29.19,29.21,29.16,29.17,65331.0,24.2607,24.2773,24.2357,24.244,65331.0
2021-10-13 12:50:00,29.17,29.17,29.13,29.16,41217.0,24.244,24.244,24.2108,24.2357,41217.0
2021-10-13 12:55:00,29.16,29.19,29.15,29.17,26711.0,24.2357,24.2607,24.2274,24.244,26711.0
2021-10-13 13:00:00,29.18,29.21,29.16,29.21,126544.0,24.2523,24.2773,24.2357,24.2773,126544.0
2021-10-13 13:05:00,29.2,29.23,29.19,29.21,155446.0,24.269,24.2939,24.2607,24.2773,155446.0
2021-10-13 13:10:00,29.2,29.25,29.2,29.23,83584.0,24.269,24.3105,24.269,24.2939,83584.0
2021-10-13 13:15:00,29.22,29.24,29.21,29.24,43230.0,24.2856,24.3022,24.2773,24.3022,43230.0
2021-10-13 13:20:00,29.24,29.24,29.22,29.24,83375.0,24.3022,24.3022,24.2856,24.3022,83375.0
2021-10-13 13:25:00,29.24,29.26,29.23,29.25,56412.0,24.3022,24.3188,24.2939,24.3105,56412.0
2021-10-13 13:30:00,29.24,29.26,29.22,29.24,69459.0,24.3022,24.3188,24.2856,24.3022,69459.0
2021-10-13 13:35:00,29.25,29.26,29.24,29.25,26475.0,24.3105,24.3188,24.3022,24.3105,26475.0
2021-10-13 13:40:00,29.25,29.26,29.23,29.24,108793.0,24.3105,24.3188,24.2939,24.3022,108793.0
2021-10-13 13:45:00,29.24,29.25,29.19,29.21,48872.0,24.3022,24.3105,24.2607,24.2773,48872.0
2021-10-13 13:50:00,29.21,29.25,29.21,29.24,48219.0,24.2773,24.3105,24.2773,24.3022,48219.0
2021-10-13 13:55:00,29.25,29.26,29.2,29.21,50901.0,24.3105,24.3188,24.269,24.2773,50901.0
2021-10-13 14:00:00,29.21,29.27,29.18,29.19,95634.0,24.2773,24.3271,24.2523,24.2607,95634.0
2021-10-13 14:05:00,29.2,29.23,29.18,29.22,67008.0,24.269,24.2939,24.2523,24.2856,67008.0
2021-10-13 14:10:00,29.22,29.25,29.18,29.25,47031.0,24.2856,24.3105,24.2523,24.3105,47031.0
2021-10-13 14:15:00,29.24,29.24,29.2,29.23,41338.0,24.3022,24.3022,24.269,24.2939,41338.0
2021-10-13 14:20:00,29.24,29.26,29.23,29.26,42034.0,24.3022,24.3188,24.2939,24.3188,42034.0
2021-10-13 14:25:00,29.26,29.26,29.22,29.23,64985.0,24.3188,24.3188,24.2856,24.2939,64985.0
2021-10-13 14:30:00,29.24,29.25,29.21,29.25,50235.0,24.3022,24.3105,24.2773,24.3105,50235.0
2021-10-13 14:35:00,29.25,29.26,29.24,29.26,33621.0,24.3105,24.3188,24.3022,24.3188,33621.0
2021-10-13 14:40:00,29.26,29.27,29.22,29.24,55724.0,24.3188,24.3271,24.2856,24.3022,55724.0
2021-10-13 14:45:00,29.24,29.24,29.21,29.24,70418.0,24.3022,24.3022,24.2773,24.3022,70418.0
2021-10-13 14:50:00,29.24,29.25,29.22,29.24,114612.0,24.3022,24.3105,24.2856,24.3022,114612.0
2021-10-13 14:55:00,29.24,29.26,29.24,29.25,87554.0,24.3022,24.3188,24.3022,24.3105,87554.0
2021-10-13 15:00:00,29.25,29.28,29.24,29.28,90208.0,24.3105,24.3355,24.3022,24.3355,90208.0
2021-10-13 15:05:00,29.27,29.3,29.26,29.29,126133.0,24.3271,24.3521,24.3188,24.3438,126133.0
2021-10-13 15:10:00,29.29,29.32,29.27,29.28,126582.0,24.3438,24.3687,24.3271,24.3355,126582.0
2021-10-13 15:15:00,29.28,29.3,29.26,29.28,56462.0,24.3355,24.3521,24.3188,24.3355,56462.0
2021-10-13 15:20:00,29.29,29.29,29.26,29.27,81148.0,24.3438,24.3438,24.3188,24.3271,81148.0
2021-10-13 15:25:00,29.27,29.27,29.25,29.26,104716.0,24.3271,24.3271,24.3105,24.3188,104716.0
2021-10-13 15:30:00,29.25,29.28,29.21,29.22,89015.0,24.3105,24.3355,24.2773,24.2856,89015.0
2021-10-13 15:35:00,29.22,29.24,29.21,29.23,79463.0,24.2856,24.3022,24.2773,24.2939,79463.0
2021-10-13 15:40:00,29.24,29.25,29.19,29.2,103816.0,24.3022,24.3105,24.2607,24.269,103816.0
2021-10-13 15:45:00,29.2,29.22,29.18,29.2,162464.0,24.269,24.2856,24.2523,24.269,162464.0
2021-10-13 15:50:00,29.2,29.21,29.18,29.21,165042.0,24.269,24.2773,24.2523,24.2773,165042.0
2021-10-13 15:55:00,29.21,29.21,29.17,29.2,207202.0,24.2773,24.2773,24.244,24.269,207202.0
2021-10-14 09:30:00,29.6,29.67,29.5,29.53,513925.0,24.6014,24.6596,24.5183,24.5432,513925.0
2021-10-14 09:35:00,29.52,29.6,29.45,29.45,317488.0,24.5349,24.6014,24.4767,24.4767,317488.0
2021-10-14 09:40:00,29.45,29.55,29.43,29.54,256098.0,24.4767,24.5599,24.4601,24.5515,256098.0
2021-10-14 09:45:00,29.54,29.6,29.53,29.59,233952.0,24.5515,24.6014,24.5432,24.5931,233952.0
2021-10-14 09:50:00,29.58,29.61,29.52,29.57,168254.0,24.5848,24.6097,24.5349,24.5765,168254.0
2021-10-14 09:55:00,29.58,29.62,29.53,29.58,268052.0,24.5848,24.618,24.5432,24.5848,268052.0
2021-10-14 10:00:00,29.58,29.63,29.55,29.63,236854.0,24.5848,24.6263,24.5599,24.6263,236854.0
2021-10-14 10:05:00,29.63,29.64,29.49,29.51,334862.0,24.6263,24.6347,24.51,24.5266,334862.0
2021-10-14 10:10:00,29.51,29.54,29.5,29.51,182794.0,24.5266,24.5515,24.5183,24.5266,182794.0
2021-10-14 10:15:00,29.52,29.54,29.5,29.53,86606.0,24.5349,24.5515,24.5183,24.5432,86606.0
2021-10-14 10:20:00,29.53,29.56,29.49,29.56,194181.0,24.5432,24.5682,24.51,24.5682,194181.0
2021-10-14 10:25:00,29.56,29.57,29.52,29.54,72389.0,24.5682,24.5765,24.5349,24.5515,72389.0
2021-10-14 10:30:00,29.53,29.59,29.53,29.56,84113.0,24.5432,24.5931,24.5432,24.5682,84113.0
2021-10-14 10:35:00,29.55,29.57,29.49,29.53,98562.0,24.5599,24.5765,24.51,24.5432,98562.0
2021-10-14 10:40:00,29.53,29.57,29.5,29.52,98011.0,24.5432,24.5765,24.5183,24.5349,98011.0
2021-10-14 10:45:00,29.51,29.53,29.49,29.5,97114.0,24.5266,24.5432,24.51,24.5183,97114.0
2021-10-14 10:50:00,29.49,29.53,29.49,29.52,147943.0,24.51,24.5432,24.51,24.5349,147943.0
2021-10-14 10:55:00,29.52,29.52,29.46,29.51,205130.0,24.5349,24.5349,24.4851,24.5266,205130.0
2021-10-14 11:00:00,29.51,29.51,29.43,29.43,210954.0,24.5266,24.5266,24.4601,24.4601,210954.0
2021-10-14 11:05:00,29.43,29.45,29.36,29.45,344349.0,24.4601,24.4767,24.4019,24.4767,344349.0
2021-10-14 11:10:00,29.45,29.49,29.43,29.44,115058.0,24.4767,24.51,24.4601,24.4684,115058.0
2021-10-14 11:15:00,29.45,29.49,29.44,29.46,102026.0,24.4767,24.51,24.4684,24.4851,102026.0
2021-10-14 11:20:00,29.46,29.47,29.41,29.44,128824.0,24.4851,24.4934,24.4435,24.4684,128824.0
2021-10-14 11:25:00,29.45,29.45,29.42,29.44,142978.0,24.4767,24.4767,24.4518,24.4684,142978.0
2021-10-14 11:30:00,29.43,29.45,29.37,29.38,197816.0,24.4601,24.4767,24.4103,24.4186,197816.0
2021-10-14 11:35:00,29.38,29.42,29.36,29.4,107786.0,24.4186,24.4518,24.4019,24.4352,107786.0
2021-10-14 11:40:00,29.41,29.44,29.4,29.43,53593.0,24.4435,24.4684,24.4352,24.4601,53593.0
2021-10-14 11:45:00,29.44,29.47,29.43,29.46,71053.0,24.4684,24.4934,24.4601,24.4851,71053.0
2021-10-14 11:50:00,29.47,29.48,29.42,29.43,69044.0,24.4934,24.5017,24.4518,24.4601,69044.0
2021-10-14 11:55:00,29.44,29.46,29.42,29.46,108699.0,24.4684,24.4851,24.4518,24.4851,108699.0
2021-10-14 12:00:00,29.46,29.47,29.45,29.46,82604.0,24.4851,24.4934,24.4767,24.4851,82604.0
2021-10-14 12:05:00,29.46,29.47,29.41,29.43,109785.0,24.4851,24.4934,24.4435,24.4601,109785.0
2021-10-14 12:10:00,29.43,29.46,29.41,29.46,72478.0,24.4601,24.4851,24.4435,24.4851,72478.0
2021-10-14 12:15:00,29.46,29.47,29.42,29.43,47200.0,24.4851,24.4934,24.4518,24.4601,47200.0
2021-10-14 12:20:00,29.43,29.44,29.4,29.44,54605.0,24.4601,24.4684,24.4352,24.4684,54605.0
2021-10-14 12:25:00,29.44,29.45,29.42,29.43,54417.0,24.4684,24.4767,24.4518,24.4601,54417.0
2021-10-14 12:30:00,29.43,29.46,29.41,29.43,61047.0,24.4601,24.4851,24.4435,24.4601,61047.0
2021-10-14 12:35:00,29.43,29.44,29.41,29.43,58325.0,24.4601,24.4684,24.4435,24.4601,58325.0
2021-10-14 12:40:00,29.42,29.43,29.41,29.42,38072.0,24.4518,24.4601,24.4435,24.4518,38072.0
2021-10-14 12:45:00,29.42,29.42,29.39,29.41,80119.0,24.4518,24.4518,24.4269,24.4435,80119.0
2021-10-14 12:50:00,29.42,29.43,29.4,29.42,68974.0,24.4518,24.4601,24.4352,24.4518,68974.0
2021-10-14 12:55:00,29.43,29.44,29.41,29.44,55345.0,24.4601,24.4684,24.4435,24.4684,55345.0
2021-10-14 13:00:00,29.44,29.45,29.42,29.43,51880.0,24.4684,24.4767,24.4518,24.4601,51880.0
2021-10-14 13:05:00,29.43,29.44,29.41,29.44,42051.0,24.4601,24.4684,24.4435,24.4684,42051.0
2021-10-14 13:10:00,29.44,29.46,29.44,29.45,80775.0,24.4684,24.4851,24.4684,24.4767,80775.0
2021-10-14 13:15:00,29.44,29.46,29.43,29.45,47329.0,24.4684,24.4851,24.4601,24.4767,47329.0
2021-10-14 13:20:00,29.45,29.49,29.45,29.49,61242.0,24.4767,24.51,24.4767,24.51,61242.0
2021-10-14 13:25:00,29.49,29.52,29.48,29.52,65247.0,24.51,24.5349,24.5017,24.5349,65247.0
2021-10-14 13:30:00,29.52,29.54,29.51,29.53,26755.0,24.5349,24.5515,24.5266,24.5432,26755.0
2021-10-14 13:35:00,29.53,29.54,29.51,29.53,40034.0,24.5432,24.5515,24.5266,24.5432,40034.0
2021-10-14 13:40:00,29.53,29.55,29.53,29.55,22921.0,24.5432,24.5599,24.5432,24.5599,22921.0
2021-10-14 13:45:00,29.55,29.56,29.54,29.56,48598.0,24.5599,24.5682,24.5515,24.5682,48598.0
2021-10-14 13:50:00,29.56,29.57,29.52,29.53,56036.0,24.5682,24.5765,24.5349,24.5432,56036.0
2021-10-14 13:55:00,29.52,29.55,29.52,29.53,50430.0,24.5349,24.5599,24.5349,24.5432,50430.0
2021-10-14 14:00:00,29.54,29.54,29.49,29.5,45176.0,24.5515,24.5515,24.51,24.5183,45176.0
2021-10-14 14:05:00,29.51,29.51,29.48,29.49,32235.0,24.5266,24.5266,24.5017,24.51,32235.0
2021-10-14 14:10:00,29.49,29.5,29.47,29.48,58298.0,24.51,24.5183,24.4934,24.5017,58298.0
2021-10-14 14:15:00,29.48,29.51,29.47,29.49,58831.0,24.5017,24.5266,24.4934,24.51,58831.0
2021-10-14 14:20:00,29.5,29.51,29.48,29.51,106882.0,24.5183,24.5266,24.5017,24.5266,106882.0
2021-10-14 14:25:00,29.51,29.52,29.49,29.52,68427.0,24.5266,24.5349,24.51,24.5349,68427.0
2021-10-14 14:30:00,29.52,29.53,29.51,29.52,53169.0,24.5349,24.5432,24.5266,24.5349,53169.0
2021-10-14 14:35:00,29.53,29.54,29.52,29.53,53963.0,24.5432,24.5515,24.5349,24.5432,53963.0
2021-10-14 14:40:00,29.53,29.53,29.5,29.52,51954.0,24.5432,24.5432,24.5183,24.5349,51954.0
2021-10-14 14:45:00,29.52,29.53,29.51,29.53,53970.0,24.5349,24.5432,24.5266,24.5432,53970.0
2021-10-14 14:50:00,29.53,29.54,29.51,29.51,49592.0,24.5432,24.5515,24.5266,24.5266,49592.0
2021-10-14 14:55:00,29.51,29.53,29.5,29.52,63497.0,24.5266,24.5432,24.5183,24.5349,63497.0
2021-10-14 15:00:00,29.52,29.52,29.49,29.51,37996.0,24.5349,24.5349,24.51,24.5266,37996.0
2021-10-14 15:05:00,29.51,29.52,29.49,29.5,70272.0,24.5266,24.5349,24.51,24.5183,70272.0
2021-10-14 15:10:00,29.49,29.5,29.47,29.48,57495.0,24.51,24.5183,24.4934,24.5017,57495.0
2021-10-14 15:15:00,29.48,29.49,29.46,29.49,52248.0,24.5017,24.51,24.4851,24.51,52248.0
2021-10-14 15:20:00,29.49,29.49,29.46,29.46,53106.0,24.51,24.51,24.4851,24.4851,53106.0
2021-10-14 15:25:00,29.46,29.48,29.45,29.46,91259.0,24.4851,24.5017,24.4767,24.4851,91259.0
2021-10-14 15:30:00,29.46,29.49,29.45,29.46,91787.0,24.4851,24.51,24.4767,24.4851,91787.0
2021-10-14 15:35:00,29.46,29.48,29.44,29.46,111168.0,24.4851,24.5017,24.4684,24.4851,111168.0
2021-10-14 15:40:00,29.46,29.48,29.45,29.47,93914.0,24.4851,24.5017,24.4767,24.4934,93914.0
2021-10-14 15:45:00,29.46,29.48,29.46,29.46,190049.0,24.4851,24.5017,24.4851,24.4851,190049.0
2021-10-14 15:50:00,29.47,29.48,29.45,29.46,266355.0,24.4934,24.5017,24.4767,24.4851,266355.0
2021-10-14 15:55:00,29.46,29.47,29.44,29.44,320079.0,24.4851,24.4934,24.4684,24.4684,320079.0
2021-10-15 09:30:00,29.97,30.0,29.86,29.99,695476.0,24.9089,24.9339,24.8175,24.9256,695476.0
2021-10-15 09:35:00,29.99,30.0,29.92,29.96,493293.0,24.9256,24.9339,24.8674,24.9006,493293.0
2021-10-15 09:40:00,29.97,30.08,29.94,30.07,713400.0,24.9089,25.0004,24.884,24.992,713400.0
2021-10-15 09:45:00,30.06,30.07,29.97,30.02,343135.0,24.9837,24.992,24.9089,24.9505,343135.0
2021-10-15 09:50:00,30.02,30.04,29.98,30.03,228347.0,24.9505,24.9671,24.9172,24.9588,228347.0
2021-10-15 09:55:00,30.03,30.08,30.01,30.05,220707.0,24.9588,25.0004,24.9422,24.9754,220707.0
2021-10-15 10:00:00,30.06,30.08,30.02,30.05,187109.0,24.9837,25.0004,24.9505,24.9754,187109.0
2021-10-15 10:05:00,30.05,30.1,30.04,30.1,170003.0,24.9754,25.017,24.9671,25.017,170003.0
2021-10-15 10:10:00,30.09,30.11,30.03,30.06,367180.0,25.0087,25.0253,24.9588,24.9837,367180.0
2021-10-15 10:15:00,30.05,30.06,30.0,30.02,137523.0,24.9754,24.9837,24.9339,24.9505,137523.0
2021-10-15 10:20:00,30.02,30.02,29.96,29.99,170411.0,24.9505,24.9505,24.9006,24.9256,170411.0
2021-10-15 10:25:00,29.99,29.99,29.91,29.93,161186.0,24.9256,24.9256,24.8591,24.8757,161186.0
2021-10-15 10:30:00,29.93,30.0,29.93,29.99,119931.0,24.8757,24.9339,24.8757,24.9256,119931.0
2021-10-15 10:35:00,29.98,29.99,29.96,29.98,145158.0,24.9172,24.9256,24.9006,24.9172,145158.0
2021-10-15 10:40:00,29.98,30.01,29.97,30.0,115638.0,24.9172,24.9422,24.9089,24.9339,115638.0
2021-10-15 10:45:00,30.0,30.02,29.97,29.98,144775.0,24.9339,24.9505,24.9089,24.9172,144775.0
2021-10-15 10:50:00,29.98,29.99,29.93,29.93,111110.0,24.9172,24.9256,24.8757,24.8757,111110.0
2021-10-15 10:55:00,29.93,29.95,29.9,29.92,103838.0,24.8757,24.8923,24.8508,24.8674,103838.0
2021-10-15 11:00:00,29.92,29.93,29.89,29.91,67216.0,24.8674,24.8757,24.8424,24.8591,67216.0
2021-10-15 11:05:00,29.91,29.95,29.9,29.95,87501.0,24.8591,24.8923,24.8508,24.8923,87501.0
2021-10-15 11:10:00,29.95,29.96,29.93,29.96,92469.0,24.8923,24.9006,24.8757,24.9006,92469.0
2021-10-15 11:15:00,29.96,29.98,29.94,29.96,106587.0,24.9006,24.9172,24.884,24.9006,106587.0
2021-10-15 11:20:00,29.96,29.98,29.96,29.98,70511.0,24.9006,24.9172,24.9006,24.9172,70511.0
2021-10-15 11:25:00,29.97,29.99,29.96,29.97,108021.0,24.9089,24.9256,24.9006,24.9089,108021.0
2021-10-15 11:30:00,29.96,30.0,29.96,29.98,111286.0,24.9006,24.9339,24.9006,24.9172,111286.0
2021-10-15 11:35:00,29.98,29.99,29.96,29.98,70103.0,24.9172,24.9256,24.9006,24.9172,70103.0
2021-10-15 11:40:00,29.97,29.99,29.97,29.98,50708.0,24.9089,24.9256,24.9089,24.9172,50708.0
2021-10-15 11:45:00,29.98,29.98,29.95,29.96,61581.0,24.9172,24.9172,24.8923,24.9006,61581.0
2021-10-15 11:50:00,29.95,29.97,29.94,29.96,71989.0,24.8923,24.9089,24.884,24.9006,71989.0
2021-10-15 11:55:00,29.96,29.98,29.96,29.98,53693.0,24.9006,24.9172,24.9006,24.9172,53693.0
2021-10-15 12:00:00,29.98,29.98,29.95,29.96,70836.0,24.9172,24.9172,24.8923,24.9006,70836.0
2021-10-15 12:05:00,29.97,29.97,29.96,29.96,56019.0,24.9089,24.9089,24.9006,24.9006,56019.0
2021-10-15 12:10:00,29.96,29.97,29.94,29.95,81619.0,24.9006,24.9089,24.884,24.8923,81619.0
2021-10-15 12:15:00,29.94,29.97,29.93,29.96,309257.0,24.884,24.9089,24.8757,24.9006,309257.0
2021-10-15 12:20:00,29.96,29.97,29.88,29.9,162204.0,24.9006,24.9089,24.8341,24.8508,162204.0
2021-10-15 12:25:00,29.9,29.91,29.89,29.91,18097.0,24.8508,24.8591,24.8424,24.8591,18097.0
2021-10-15 12:30:00,29.91,29.91,29.88,29.9,96252.0,24.8591,24.8591,24.8341,24.8508,96252.0
2021-10-15 12:35:00,29.9,29.94,29.89,29.94,111670.0,24.8508,24.884,24.8424,24.884,111670.0
2021-10-15 12:40:00,29.94,29.95,29.93,29.95,44416.0,24.884,24.8923,24.8757,24.8923,44416.0
2021-10-15 12:45:00,29.94,29.97,29.94,29.96,58622.0,24.884,24.9089,24.884,24.9006,58622.0
2021-10-15 12:50:00,29.96,29.99,29.96,29.99,81608.0,24.9006,24.9256,24.9006,24.9256,81608.0
2021-10-15 12:55:00,29.99,30.01,29.98,29.99,150282.0,24.9256,24.9422,24.9172,24.9256,150282.0
2021-10-15 13:00:00,29.99,29.99,29.96,29.97,71403.0,24.9256,24.9256,24.9006,24.9089,71403.0
2021-10-15 13:05:00,29.97,30.0,29.97,30.0,34153.0,24.9089,24.9339,24.9089,24.9339,34153.0
2021-10-15 13:10:00,30.0,30.01,29.98,30.0,58862.0,24.9339,24.9422,24.9172,24.9339,58862.0
2021-10-15 13:15:00,30.0,30.0,29.98,30.0,48565.0,24.9339,24.9339,24.9172,24.9339,48565.0
2021-10-15 13:20:00,29.99,30.0,29.98,29.99,68631.0,24.9256,24.9339,24.9172,24.9256,68631.0
2021-10-15 13:25:00,29.99,29.99,29.96,29.99,45841.0,24.9256,24.9256,24.9006,24.9256,45841.0
2021-10-15 13:30:00,29.99,30.01,29.97,30.01,79762.0,24.9256,24.9422,24.9089,24.9422,79762.0
2021-10-15 13:35:00,30.01,30.01,30.0,30.0,60108.0,24.9422,24.9422,24.9339,24.9339,60108.0
2021-10-15 13:40:00,30.01,30.05,30.0,30.05,102959.0,24.9422,24.9754,24.9339,24.9754,102959.0
2021-10-15 13:45:00,30.05,30.07,30.03,30.07,151104.0,24.9754,24.992,24.9588,24.992,151104.0
2021-10-15 13:50:00,30.07,30.08,30.05,30.06,64185.0,24.992,25.0004,24.9754,24.9837,64185.0
2021-10-15 13:55:00,30.06,30.08,30.05,30.08,50180.0,24.9837,25.0004,24.9754,25.0004,50180.0
2021-10-15 14:00:00,30.08,30.08,30.06,30.08,43461.0,25.0004,25.0004,24.9837,25.0004,43461.0
2021-10-15 14:05:00,30.08,30.08,30.06,30.08,70466.0,25.0004,25.0004,24.9837,25.0004,70466.0
2021-10-15 14:10:00,30.08,30.09,30.07,30.09,50990.0,25.0004,25.0087,24.992,25.0087,50990.0
2021-10-15 14:15:00,30.08,30.1,30.08,30.1,72780.0,25.0004,25.017,25.0004,25.017,72780.0
2021-10-15 14:20:00,30.1,30.1,30.08,30.09,72214.0,25.017,25.017,25.0004,25.0087,72214.0
2021-10-15 14:25:00,30.09,30.1,30.08,30.09,39516.0,25.0087,25.017,25.0004,25.0087,39516.0
2021-10-15 14:30:00,30.08,30.09,30.07,30.09,65374.0,25.0004,25.0087,24.992,25.0087,65374.0
2021-10-15 14:35:00,30.09,30.09,30.07,30.08,57508.0,25.0087,25.0087,24.992,25.0004,57508.0
2021-10-15 14:40:00,30.08,30.08,30.04,30.05,59075.0,25.0004,25.0004,24.9671,24.9754,59075.0
2021-10-15 14:45:00,30.05,30.05,30.02,30.04,66409.0,24.9754,24.9754,24.9505,24.9671,66409.0
2021-10-15 14:50:00,30.04,30.04,30.02,30.02,33403.0,24.9671,24.9671,24.9505,24.9505,33403.0
2021-10-15 14:55:00,30.03,30.05,30.02,30.04,74401.0,24.9588,24.9754,24.9505,24.9671,74401.0
2021-10-15 15:00:00,30.04,30.05,30.01,30.03,113029.0,24.9671,24.9754,24.9422,24.9588,113029.0
2021-10-15 15:05:00,30.03,30.05,30.02,30.03,57128.0,24.9588,24.9754,24.9505,24.9588,57128.0
2021-10-15 15:10:00,30.03,30.04,30.01,30.03,73056.0,24.9588,24.9671,24.9422,24.9588,73056.0
2021-10-15 15:15:00,30.03,30.04,30.0,30.01,59913.0,24.9588,24.9671,24.9339,24.9422,59913.0
2021-10-15 15:20:00,30.01,30.02,29.99,30.01,96458.0,24.9422,24.9505,24.9256,24.9422,96458.0
2021-10-15 15:25:00,30.01,30.04,30.0,30.01,83424.0,24.9422,24.9671,24.9339,24.9422,83424.0
2021-10-15 15:30:00,30.02,30.02,29.98,29.99,85234.0,24.9505,24.9505,24.9172,24.9256,85234.0
2021-10-15 15:35:00,29.99,30.01,29.99,29.99,167166.0,24.9256,24.9422,24.9256,24.9256,167166.0
2021-10-15 15:40:00,30.0,30.01,29.99,29.99,91169.0,24.9339,24.9422,24.9256,24.9256,91169.0
2021-10-15 15:45:00,29.99,30.0,29.96,29.96,293394.0,24.9256,24.9339,24.9006,24.9006,293394.0
2021-10-15 15:50:00,29.96,29.96,29.91,29.92,417170.0,24.9006,24.9006,24.8591,24.8674,417170.0
2021-10-15 15:55:00,29.92,29.94,29.9,29.91,880583.0,24.8674,24.884,24.8508,24.8591,880583.0
2021-10-18 09:30:00,29.92,29.97,29.86,29.93,587470.0,24.8674,24.9089,24.8175,24.8757,587470.0
2021-10-18 09:35:00,29.93,29.94,29.85,29.87,249430.0,24.8757,24.884,24.8092,24.8258,249430.0
2021-10-18 09:40:00,29.87,29.94,29.82,29.94,181239.0,24.8258,24.884,24.7843,24.884,181239.0
2021-10-18 09:45:00,29.94,29.95,29.87,29.88,140503.0,24.884,24.8923,24.8258,24.8341,140503.0
2021-10-18 09:50:00,29.87,29.88,29.79,29.84,173924.0,24.8258,24.8341,24.7593,24.8009,173924.0
2021-10-18 09:55:00,29.83,29.89,29.82,29.89,108834.0,24.7926,24.8424,24.7843,24.8424,108834.0
2021-10-18 10:00:00,29.9,29.96,29.86,29.87,182633.0,24.8508,24.9006,24.8175,24.8258,182633.0
2021-10-18 10:05:00,29.88,29.89,29.79,29.84,169391.0,24.8341,24.8424,24.7593,24.8009,169391.0
2021-10-18 10:10:00,29.84,29.9,29.83,29.9,108538.0,24.8009,24.8508,24.7926,24.8508,108538.0
2021-10-18 10:15:00,29.89,29.92,29.88,29.91,92084.0,24.8424,24.8674,24.8341,24.8591,92084.0
2021-10-18 10:20:00,29.9,29.91,29.87,29.91,92191.0,24.8508,24.8591,24.8258,24.8591,92191.0
2021-10-18 10:25:00,29.91,29.91,29.86,29.88,66753.0,24.8591,24.8591,24.8175,24.8341,66753.0
2021-10-18 10:30:00,29.88,29.9,29.84,29.84,90637.0,24.8341,24.8508,24.8009,24.8009,90637.0
2021-10-18 10:35:00,29.84,29.87,29.8,29.86,131730.0,24.8009,24.8258,24.7676,24.8175,131730.0
2021-10-18 10:40:00,29.86,29.88,29.82,29.87,114508.0,24.8175,24.8341,24.7843,24.8258,114508.0
2021-10-18 10:45:00,29.86,29.87,29.79,29.82,204051.0,24.8175,24.8258,24.7593,24.7843,204051.0
2021-10-18 10:50:00,29.82,29.83,29.76,29.8,97436.0,24.7843,24.7926,24.7344,24.7676,97436.0
2021-10-18 10:55:00,29.79,29.82,29.77,29.79,94229.0,24.7593,24.7843,24.7427,24.7593,94229.0
2021-10-18 11:00:00,29.8,29.8,29.75,29.78,72003.0,24.7676,24.7676,24.7261,24.751,72003.0
2021-10-18 11:05:00,29.78,29.78,29.75,29.78,139164.0,24.751,24.751,24.7261,24.751,139164.0
2021-10-18 11:10:00,29.78,29.79,29.76,29.78,115572.0,24.751,24.7593,24.7344,24.751,115572.0
2021-10-18 11:15:00,29.78,29.81,29.76,29.8,72004.0,24.751,24.776,24.7344,24.7676,72004.0
2021-10-18 11:20:00,29.8,29.83,29.77,29.79,199877.0,24.7676,24.7926,24.7427,24.7593,199877.0
2021-10-18 11:25:00,29.79,29.8,29.76,29.77,136567.0,24.7593,24.7676,24.7344,24.7427,136567.0
2021-10-18 11:30:00,29.77,29.77,29.74,29.75,166078.0,24.7427,24.7427,24.7178,24.7261,166078.0
2021-10-18 11:35:00,29.75,29.77,29.73,29.74,67693.0,24.7261,24.7427,24.7095,24.7178,67693.0
2021-10-18 11:40:00,29.75,29.75,29.7,29.72,103997.0,24.7261,24.7261,24.6845,24.7011,103997.0
2021-10-18 11:45:00,29.71,29.77,29.71,29.77,62381.0,24.6928,24.7427,24.6928,24.7427,62381.0
2021-10-18 11:50:00,29.77,29.8,29.76,29.78,54314.0,24.7427,24.7676,24.7344,24.751,54314.0
2021-10-18 11:55:00,29.79,29.79,29.77,29.78,26371.0,24.7593,24.7593,24.7427,24.751,26371.0
2021-10-18 12:00:00,29.78,29.79,29.75,29.77,51746.0,24.751,24.7593,24.7261,24.7427,51746.0
2021-10-18 12:05:00,29.76,29.78,29.76,29.78,55970.0,24.7344,24.751,24.7344,24.751,55970.0
2021-10-18 12:10:00,29.78,29.81,29.77,29.8,73667.0,24.751,24.776,24.7427,24.7676,73667.0
2021-10-18 12:15:00,29.8,29.83,29.8,29.82,50017.0,24.7676,24.7926,24.7676,24.7843,50017.0
2021-10-18 12:20:00,29.83,29.87,29.82,29.87,74998.0,24.7926,24.8258,24.7843,24.8258,74998.0
2021-10-18 12:25:00,29.87,29.88,29.85,29.86,95143.0,24.8258,24.8341,24.8092,24.8175,95143.0
2021-10-18 12:30:00,29.86,29.87,29.85,29.85,61919.0,24.8175,24.8258,24.8092,24.8092,61919.0
2021-10-18 12:35:00,29.85,29.86,29.81,29.81,60575.0,24.8092,24.8175,24.776,24.776,60575.0
2021-10-18 12:40:00,29.8,29.83,29.78,29.79,38759.0,24.7676,24.7926,24.751,24.7593,38759.0
2021-10-18 12:45:00,29.79,29.79,29.75,29.76,42288.0,24.7593,24.7593,24.7261,24.7344,42288.0
2021-10-18 12:50:00,29.76,29.76,29.74,29.74,27085.0,24.7344,24.7344,24.7178,24.7178,27085.0
2021-10-18 12:55:00,29.75,29.76,29.73,29.75,58726.0,24.7261,24.7344,24.7095,24.7261,58726.0
2021-10-18 13:00:00,29.75,29.76,29.72,29.75,84406.0,24.7261,24.7344,24.7011,24.7261,84406.0
2021-10-18 13:05:00,29.75,29.76,29.73,29.75,47393.0,24.7261,24.7344,24.7095,24.7261,47393.0
2021-10-18 13:10:00,29.76,29.77,29.74,29.77,62643.0,24.7344,24.7427,24.7178,24.7427,62643.0
2021-10-18 13:15:00,29.76,29.78,29.75,29.78,21308.0,24.7344,24.751,24.7261,24.751,21308.0
2021-10-18 13:20:00,29.79,29.79,29.76,29.76,38706.0,24.7593,24.7593,24.7344,24.7344,38706.0
2021-10-18 13:25:00,29.77,29.78,29.75,29.77,67150.0,24.7427,24.751,24.7261,24.7427,67150.0
2021-10-18 13:30:00,29.77,29.78,29.74,29.75,51014.0,24.7427,24.751,24.7178,24.7261,51014.0
2021-10-18 13:35:00,29.74,29.75,29.74,29.75,32485.0,24.7178,24.7261,24.7178,24.7261,32485.0
2021-10-18 13:40:00,29.75,29.75,29.72,29.73,75409.0,24.7261,24.7261,24.7011,24.7095,75409.0
2021-10-18 13:45:00,29.73,29.74,29.7,29.71,74895.0,24.7095,24.7178,24.6845,24.6928,74895.0
2021-10-18 13:50:00,29.71,29.74,29.69,29.71,117415.0,24.6928,24.7178,24.6762,24.6928,117415.0
2021-10-18 13:55:00,29.71,29.72,29.69,29.7,47039.0,24.6928,24.7011,24.6762,24.6845,47039.0
2021-10-18 14:00:00,29.7,29.7,29.67,29.69,124498.0,24.6845,24.6845,24.6596,24.6762,124498.0
2021-10-18 14:05:00,29.7,29.7,29.65,29.66,71101.0,24.6845,24.6845,24.643,24.6513,71101.0
2021-10-18 14:10:00,29.66,29.68,29.63,29.65,103089.0,24.6513,24.6679,24.6263,24.643,103089.0
2021-10-18 14:15:00,29.65,29.66,29.63,29.66,76182.0,24.643,24.6513,24.6263,24.6513,76182.0
2021-10-18 14:20:00,29.66,29.67,29.64,29.65,58447.0,24.6513,24.6596,24.6347,24.643,58447.0
2021-10-18 14:25:00,29.65,29.68,29.63,29.67,73426.0,24.643,24.6679,24.6263,24.6596,73426.0
2021-10-18 14:30:00,29.67,29.67,29.64,29.65,75573.0,24.6596,24.6596,24.6347,24.643,75573.0
2021-10-18 14:35:00,29.65,29.66,29.62,29.63,67738.0,24.643,24.6513,24.618,24.6263,67738.0
2021-10-18 14:40:00,29.63,29.64,29.61,29.62,73480.0,24.6263,24.6347,24.6097,24.618,73480.0
2021-10-18 14:45:00,29.62,29.62,29.6,29.61,60752.0,24.618,24.618,24.6014,24.6097,60752.0
2021-10-18 14:50:00,29.61,29.63,29.6,29.62,73719.0,24.6097,24.6263,24.6014,24.618,73719.0
2021-10-18 14:55:00,29.63,29.66,29.61,29.66,45588.0,24.6263,24.6513,24.6097,24.6513,45588.0
2021-10-18 15:00:00,29.66,29.68,29.64,29.66,78117.0,24.6513,24.6679,24.6347,24.6513,78117.0
2021-10-18 15:05:00,29.66,29.66,29.64,29.65,77163.0,24.6513,24.6513,24.6347,24.643,77163.0
2021-10-18 15:10:00,29.65,29.7,29.64,29.67,69602.0,24.643,24.6845,24.6347,24.6596,69602.0
2021-10-18 15:15:00,29.67,29.7,29.66,29.69,45110.0,24.6596,24.6845,24.6513,24.6762,45110.0
2021-10-18 15:20:00,29.7,29.71,29.68,29.7,107314.0,24.6845,24.6928,24.6679,24.6845,107314.0
2021-10-18 15:25:00,29.7,29.7,29.66,29.67,87763.0,24.6845,24.6845,24.6513,24.6596,87763.0
2021-10-18 15:30:00,29.67,29.72,29.66,29.71,112124.0,24.6596,24.7011,24.6513,24.6928,112124.0
2021-10-18 15:35:00,29.72,29.76,29.71,29.74,133509.0,24.7011,24.7344,24.6928,24.7178,133509.0
2021-10-18 15:40:00,29.74,29.75,29.72,29.73,102267.0,24.7178,24.7261,24.7011,24.7095,102267.0
2021-10-18 15:45:00,29.73,29.74,29.72,29.74,208282.0,24.7095,24.7178,24.7011,24.7178,208282.0
2021-10-18 15:50:00,29.74,29.75,29.71,29.71,197797.0,24.7178,24.7261,24.6928,24.6928,197797.0
2021-10-18 15:55:00,29.72,29.72,29.69,29.71,391023.0,24.7011,24.7011,24.6762,24.6928,391023.0
2021-10-19 09:30:00,29.92,29.96,29.84,29.92,460852.0,24.8674,24.9006,24.8009,24.8674,460852.0
2021-10-19 09:35:00,29.92,29.93,29.83,29.86,183538.0,24.8674,24.8757,24.7926,24.8175,183538.0
2021-10-19 09:40:00,29.86,29.89,29.82,29.84,115771.0,24.8175,24.8424,24.7843,24.8009,115771.0
2021-10-19 09:45:00,29.83,29.87,29.78,29.8,94955.0,24.7926,24.8258,24.751,24.7676,94955.0
2021-10-19 09:50:00,29.81,29.86,29.79,29.85,68656.0,24.776,24.8175,24.7593,24.8092,68656.0
2021-10-19 09:55:00,29.86,29.91,29.84,29.91,69353.0,24.8175,24.8591,24.8009,24.8591,69353.0
2021-10-19 10:00:00,29.9,29.98,29.89,29.97,89278.0,24.8508,24.9172,24.8424,24.9089,89278.0
2021-10-19 10:05:00,29.96,30.0,29.93,29.94,99830.0,24.9006,24.9339,24.8757,24.884,99830.0
2021-10-19 10:10:00,29.94,29.95,29.84,29.85,84761.0,24.884,24.8923,24.8009,24.8092,84761.0
2021-10-19 10:15:00,29.84,29.92,29.84,29.9,77390.0,24.8009,24.8674,24.8009,24.8508,77390.0
2021-10-19 10:20:00,29.89,29.9,29.8,29.82,88119.0,24.8424,24.8508,24.7676,24.7843,88119.0
2021-10-19 10:25:00,29.82,29.84,29.81,29.81,35055.0,24.7843,24.8009,24.776,24.776,35055.0
2021-10-19 10:30:00,29.82,29.86,29.8,29.83,97209.0,24.7843,24.8175,24.7676,24.7926,97209.0
2021-10-19 10:35:00,29.84,29.85,29.79,29.82,83628.0,24.8009,24.8092,24.7593,24.7843,83628.0
2021-10-19 10:40:00,29.81,29.85,29.81,29.84,91127.0,24.776,24.8092,24.776,24.8009,91127.0
2021-10-19 10:45:00,29.84,29.86,29.81,29.82,59844.0,24.8009,24.8175,24.776,24.7843,59844.0
2021-10-19 10:50:00,29.82,29.86,29.81,29.85,170334.0,24.7843,24.8175,24.776,24.8092,170334.0
2021-10-19 10:55:00,29.85,29.88,29.85,29.87,88590.0,24.8092,24.8341,24.8092,24.8258,88590.0
2021-10-19 11:00:00,29.87,29.89,29.85,29.87,63159.0,24.8258,24.8424,24.8092,24.8258,63159.0
2021-10-19 11:05:00,29.87,29.89,29.86,29.88,111002.0,24.8258,24.8424,24.8175,24.8341,111002.0
2021-10-19 11:10:00,29.88,29.92,29.87,29.92,43365.0,24.8341,24.8674,24.8258,24.8674,43365.0
2021-10-19 11:15:00,29.92,29.93,29.87,29.87,88938.0,24.8674,24.8757,24.8258,24.8258,88938.0
2021-10-19 11:20:00,29.87,29.88,29.84,29.87,103903.0,24.8258,24.8341,24.8009,24.8258,103903.0
2021-10-19 11:25:00,29.87,29.9,29.85,29.89,70517.0,24.8258,24.8508,24.8092,24.8424,70517.0
2021-10-19 11:30:00,29.89,29.94,29.88,29.92,162389.0,24.8424,24.884,24.8341,24.8674,162389.0
2021-10-19 11:35:00,29.93,29.95,29.92,29.93,45709.0,24.8757,24.8923,24.8674,24.8757,45709.0
2021-10-19 11:40:00,29.92,29.93,29.89,29.91,41964.0,24.8674,24.8757,24.8424,24.8591,41964.0
2021-10-19 11:45:00,29.92,29.95,29.92,29.94,39996.0,24.8674,24.8923,24.8674,24.884,39996.0
2021-10-19 11:50:00,29.95,29.96,29.94,29.96,35560.0,24.8923,24.9006,24.884,24.9006,35560.0
2021-10-19 11:55:00,29.96,29.97,29.93,29.95,46570.0,24.9006,24.9089,24.8757,24.8923,46570.0
2021-10-19 12:00:00,29.95,29.96,29.94,29.96,42634.0,24.8923,24.9006,24.884,24.9006,42634.0
2021-10-19 12:05:00,29.95,29.97,29.94,29.96,21612.0,24.8923,24.9089,24.884,24.9006,21612.0
2021-10-19 12:10:00,29.97,29.99,29.97,29.99,66599.0,24.9089,24.9256,24.9089,24.9256,66599.0
2021-10-19 12:15:00,29.99,30.02,29.98,29.99,142731.0,24.9256,24.9505,24.9172,24.9256,142731.0
2021-10-19 12:20:00,29.99,29.99,29.95,29.95,50519.0,24.9256,24.9256,24.8923,24.8923,50519.0
2021-10-19 12:25:00,29.95,29.96,29.94,29.95,26665.0,24.8923,24.9006,24.884,24.8923,26665.0
2021-10-19 12:30:00,29.94,29.95,29.91,29.92,65362.0,24.884,24.8923,24.8591,24.8674,65362.0
2021-10-19 12:35:00,29.92,29.96,29.91,29.96,44454.0,24.8674,24.9006,24.8591,24.9006,44454.0
2021-10-19 12:40:00,29.96,29.97,29.94,29.96,43530.0,24.9006,24.9089,24.884,24.9006,43530.0
2021-10-19 12:45:00,29.97,29.98,29.95,29.95,16410.0,24.9089,24.9172,24.8923,24.8923,16410.0
2021-10-19 12:50:00,29.96,29.96,29.94,29.95,32298.0,24.9006,24.9006,24.884,24.8923,32298.0
2021-10-19 12:55:00,29.96,29.97,29.95,29.97,34651.0,24.9006,24.9089,24.8923,24.9089,34651.0
2021-10-19 13:00:00,29.97,29.99,29.94,29.95,47322.0,24.9089,24.9256,24.884,24.8923,47322.0
2021-10-19 13:05:00,29.94,29.97,29.93,29.96,27871.0,24.884,24.9089,24.8757,24.9006,27871.0
2021-10-19 13:10:00,29.96,29.97,29.95,29.96,23078.0,24.9006,24.9089,24.8923,24.9006,23078.0
2021-10-19 13:15:00,29.97,29.97,29.96,29.96,8405.0,24.9089,24.9089,24.9006,24.9006,8405.0
2021-10-19 13:20:00,29.96,29.97,29.93,29.95,42168.0,24.9006,24.9089,24.8757,24.8923,42168.0
2021-10-19 13:25:00,29.94,29.94,29.92,29.93,55775.0,24.884,24.884,24.8674,24.8757,55775.0
2021-10-19 13:30:00,29.94,29.94,29.92,29.94,35063.0,24.884,24.884,24.8674,24.884,35063.0
2021-10-19 13:35:00,29.93,29.95,29.92,29.94,43958.0,24.8757,24.8923,24.8674,24.884,43958.0
2021-10-19 13:40:00,29.94,29.94,29.92,29.94,33250.0,24.884,24.884,24.8674,24.884,33250.0
2021-10-19 13:45:00,29.94,29.95,29.92,29.93,22462.0,24.884,24.8923,24.8674,24.8757,22462.0
2021-10-19 13:50:00,29.93,29.94,29.91,29.93,60771.0,24.8757,24.884,24.8591,24.8757,60771.0
2021-10-19 13:55:00,29.93,29.94,29.9,29.93,34850.0,24.8757,24.884,24.8508,24.8757,34850.0
2021-10-19 14:00:00,29.92,29.93,29.88,29.88,39785.0,24.8674,24.8757,24.8341,24.8341,39785.0
2021-10-19 14:05:00,29.88,29.89,29.86,29.87,45922.0,24.8341,24.8424,24.8175,24.8258,45922.0
2021-10-19 14:10:00,29.87,29.9,29.87,29.9,43260.0,24.8258,24.8508,24.8258,24.8508,43260.0
2021-10-19 14:15:00,29.9,29.91,29.9,29.91,38390.0,24.8508,24.8591,24.8508,24.8591,38390.0
2021-10-19 14:20:00,29.91,29.92,29.89,29.92,77719.0,24.8591,24.8674,24.8424,24.8674,77719.0
2021-10-19 14:25:00,29.92,29.93,29.87,29.88,54376.0,24.8674,24.8757,24.8258,24.8341,54376.0
2021-10-19 14:30:00,29.88,29.88,29.82,29.83,39568.0,24.8341,24.8341,24.7843,24.7926,39568.0
2021-10-19 14:35:00,29.83,29.83,29.81,29.83,26220.0,24.7926,24.7926,24.776,24.7926,26220.0
2021-10-19 14:40:00,29.83,29.85,29.81,29.85,48362.0,24.7926,24.8092,24.776,24.8092,48362.0
2021-10-19 14:45:00,29.84,29.88,29.83,29.88,34584.0,24.8009,24.8341,24.7926,24.8341,34584.0
2021-10-19 14:50:00,29.88,29.9,29.87,29.89,28985.0,24.8341,24.8508,24.8258,24.8424,28985.0
2021-10-19 14:55:00,29.89,29.91,29.88,29.9,27409.0,24.8424,24.8591,24.8341,24.8508,27409.0
2021-10-19 15:00:00,29.89,29.92,29.88,29.91,37672.0,24.8424,24.8674,24.8341,24.8591,37672.0
2021-10-19 15:05:00,29.91,29.92,29.89,29.91,20182.0,24.8591,24.8674,24.8424,24.8591,20182.0
2021-10-19 15:10:00,29.91,29.91,29.87,29.89,47194.0,24.8591,24.8591,24.8258,24.8424,47194.0
2021-10-19 15:15:00,29.89,29.93,29.89,29.93,48089.0,24.8424,24.8757,24.8424,24.8757,48089.0
2021-10-19 15:20:00,29.92,29.94,29.89,29.9,105056.0,24.8674,24.884,24.8424,24.8508,105056.0
2021-10-19 15:25:00,29.9,29.91,29.88,29.9,45543.0,24.8508,24.8591,24.8341,24.8508,45543.0
2021-10-19 15:30:00,29.89,29.9,29.84,29.85,29175.0,24.8424,24.8508,24.8009,24.8092,29175.0
2021-10-19 15:35:00,29.85,29.89,29.84,29.87,104918.0,24.8092,24.8424,24.8009,24.8258,104918.0
2021-10-19 15:40:00,29.87,29.87,29.85,29.86,65013.0,24.8258,24.8258,24.8092,24.8175,65013.0
2021-10-19 15:45:00,29.86,29.87,29.84,29.85,86432.0,24.8175,24.8258,24.8009,24.8092,86432.0
2021-10-19 15:50:00,29.85,29.87,29.84,29.85,150211.0,24.8092,24.8258,24.8009,24.8092,150211.0
2021-10-19 15:55:00,29.85,29.88,29.85,29.87,133828.0,24.8092,24.8341,24.8092,24.8258,133828.0
2021-10-20 09:30:00,29.78,29.83,29.66,29.79,463961.0,24.751,24.7926,24.6513,24.7593,463961.0
2021-10-20 09:35:00,29.78,29.81,29.74,29.75,155367.0,24.751,24.776,24.7178,24.7261,155367.0
2021-10-20 09:40:00,29.75,29.83,29.74,29.8,123043.0,24.7261,24.7926,24.7178,24.7676,123043.0
2021-10-20 09:45:00,29.8,29.93,29.79,29.89,186911.0,24.7676,24.8757,24.7593,24.8424,186911.0
2021-10-20 09:50:00,29.9,29.91,29.87,29.9,108052.0,24.8508,24.8591,24.8258,24.8508,108052.0
2021-10-20 09:55:00,29.9,29.95,29.9,29.93,120821.0,24.8508,24.8923,24.8508,24.8757,120821.0
2021-10-20 10:00:00,29.93,29.96,29.92,29.94,62816.0,24.8757,24.9006,24.8674,24.884,62816.0
2021-10-20 10:05:00,29.94,29.98,29.92,29.97,54243.0,24.884,24.9172,24.8674,24.9089,54243.0
2021-10-20 10:10:00,29.97,30.0,29.96,29.98,99543.0,24.9089,24.9339,24.9006,24.9172,99543.0
2021-10-20 10:15:00,29.99,30.01,29.97,29.97,93242.0,24.9256,24.9422,24.9089,24.9089,93242.0
2021-10-20 10:20:00,29.96,30.0,29.96,29.99,71698.0,24.9006,24.9339,24.9006,24.9256,71698.0
2021-10-20 10:25:00,29.99,30.07,29.98,30.05,109873.0,24.9256,24.992,24.9172,24.9754,109873.0
2021-10-20 10:30:00,30.06,30.17,30.06,30.17,195146.0,24.9837,25.0752,24.9837,25.0752,195146.0
2021-10-20 10:35:00,30.17,30.24,30.16,30.23,140036.0,25.0752,25.1333,25.0668,25.125,140036.0
2021-10-20 10:40:00,30.22,30.25,30.2,30.22,173796.0,25.1167,25.1416,25.1001,25.1167,173796.0
2021-10-20 10:45:00,30.23,30.27,30.22,30.26,113299.0,25.125,25.1583,25.1167,25.15,113299.0
2021-10-20 10:50:00,30.26,30.29,30.23,30.23,97823.0,25.15,25.1749,25.125,25.125,97823.0
2021-10-20 10:55:00,30.23,30.25,30.19,30.21,77355.0,25.125,25.1416,25.0918,25.1084,77355.0
2021-10-20 11:00:00,30.21,30.24,30.18,30.18,81140.0,25.1084,25.1333,25.0835,25.0835,81140.0
2021-10-20 11:05:00,30.18,30.23,30.18,30.21,48107.0,25.0835,25.125,25.0835,25.1084,48107.0
2021-10-20 11:10:00,30.2,30.21,30.15,30.16,60996.0,25.1001,25.1084,25.0585,25.0668,60996.0
2021-10-20 11:15:00,30.16,30.17,30.12,30.15,57367.0,25.0668,25.0752,25.0336,25.0585,57367.0
2021-10-20 11:20:00,30.15,30.16,30.11,30.13,85819.0,25.0585,25.0668,25.0253,25.0419,85819.0
2021-10-20 11:25:00,30.12,30.13,30.07,30.09,135369.0,25.0336,25.0419,24.992,25.0087,135369.0
2021-10-20 11:30:00,30.09,30.1,30.03,30.05,119663.0,25.0087,25.017,24.9588,24.9754,119663.0
2021-10-20 11:35:00,30.05,30.09,30.05,30.08,62913.0,24.9754,25.0087,24.9754,25.0004,62913.0
2021-10-20 11:40:00,30.07,30.08,30.03,30.04,81500.0,24.992,25.0004,24.9588,24.9671,81500.0
2021-10-20 11:45:00,30.03,30.05,30.01,30.03,41455.0,24.9588,24.9754,24.9422,24.9588,41455.0
2021-10-20 11:50:00,30.04,30.07,30.03,30.05,33103.0,24.9671,24.992,24.9588,24.9754,33103.0
2021-10-20 11:55:00,30.06,30.07,30.05,30.06,46534.0,24.9837,24.992,24.9754,24.9837,46534.0
2021-10-20 12:00:00,30.07,30.09,30.06,30.08,37100.0,24.992,25.0087,24.9837,25.0004,37100.0
2021-10-20 12:05:00,30.07,30.08,30.05,30.08,41447.0,24.992,25.0004,24.9754,25.0004,41447.0
2021-10-20 12:10:00,30.07,30.12,30.07,30.12,42447.0,24.992,25.0336,24.992,25.0336,42447.0
2021-10-20 12:15:00,30.11,30.12,30.09,30.11,43494.0,25.0253,25.0336,25.0087,25.0253,43494.0
2021-10-20 12:20:00,30.11,30.13,30.1,30.13,37258.0,25.0253,25.0419,25.017,25.0419,37258.0
2021-10-20 12:25:00,30.12,30.14,30.11,30.13,23144.0,25.0336,25.0502,25.0253,25.0419,23144.0
2021-10-20 12:30:00,30.14,30.17,30.13,30.13,75676.0,25.0502,25.0752,25.0419,25.0419,75676.0
2021-10-20 12:35:00,30.13,30.14,30.1,30.11,24797.0,25.0419,25.0502,25.017,25.0253,24797.0
2021-10-20 12:40:00,30.11,30.12,30.09,30.11,41234.0,25.0253,25.0336,25.0087,25.0253,41234.0
2021-10-20 12:45:00,30.11,30.11,30.09,30.1,28698.0,25.0253,25.0253,25.0087,25.017,28698.0
2021-10-20 12:50:00,30.09,30.1,30.07,30.09,44873.0,25.0087,25.017,24.992,25.0087,44873.0
2021-10-20 12:55:00,30.09,30.1,30.07,30.08,26683.0,25.0087,25.017,24.992,25.0004,26683.0
2021-10-20 13:00:00,30.07,30.08,30.06,30.07,24771.0,24.992,25.0004,24.9837,24.992,24771.0
2021-10-20 13:05:00,30.07,30.07,30.02,30.02,34076.0,24.992,24.992,24.9505,24.9505,34076.0
2021-10-20 13:10:00,30.03,30.06,30.02,30.04,40472.0,24.9588,24.9837,24.9505,24.9671,40472.0
2021-10-20 13:15:00,30.04,30.05,30.01,30.01,43219.0,24.9671,24.9754,24.9422,24.9422,43219.0
2021-10-20 13:20:00,30.02,30.02,29.98,30.0,87175.0,24.9505,24.9505,24.9172,24.9339,87175.0
2021-10-20 13:25:00,30.0,30.04,29.99,30.02,58284.0,24.9339,24.9671,24.9256,24.9505,58284.0
2021-10-20 13:30:00,30.02,30.03,29.99,30.01,35047.0,24.9505,24.9588,24.9256,24.9422,35047.0
2021-10-20 13:35:00,30.01,30.05,30.01,30.04,40322.0,24.9422,24.9754,24.9422,24.9671,40322.0
2021-10-20 13:40:00,30.04,30.05,30.02,30.04,19143.0,24.9671,24.9754,24.9505,24.9671,19143.0
2021-10-20 13:45:00,30.04,30.05,30.01,30.01,45994.0,24.9671,24.9754,24.9422,24.9422,45994.0
2021-10-20 13:50:00,30.02,30.02,30.0,30.01,33799.0,24.9505,24.9505,24.9339,24.9422,33799.0
2021-10-20 13:55:00,30.01,30.04,30.01,30.03,26882.0,24.9422,24.9671,24.9422,24.9588,26882.0
2021-10-20 14:00:00,30.04,30.05,30.01,30.05,48537.0,24.9671,24.9754,24.9422,24.9754,48537.0
2021-10-20 14:05:00,30.05,30.06,30.03,30.04,75910.0,24.9754,24.9837,24.9588,24.9671,75910.0
2021-10-20 14:10:00,30.05,30.07,30.04,30.05,42433.0,24.9754,24.992,24.9671,24.9754,42433.0
2021-10-20 14:15:00,30.05,30.08,30.05,30.07,26666.0,24.9754,25.0004,24.9754,24.992,26666.0
2021-10-20 14:20:00,30.08,30.09,30.07,30.08,42636.0,25.0004,25.0087,24.992,25.0004,42636.0
2021-10-20 14:25:00,30.08,30.1,30.07,30.09,29994.0,25.0004,25.017,24.992,25.0087,29994.0
2021-10-20 14:30:00,30.1,30.11,30.08,30.1,48809.0,25.017,25.0253,25.0004,25.017,48809.0
2021-10-20 14:35:00,30.1,30.12,30.1,30.11,32922.0,25.017,25.0336,25.017,25.0253,32922.0
2021-10-20 14:40:00,30.1,30.12,30.09,30.12,30393.0,25.017,25.0336,25.0087,25.0336,30393.0
2021-10-20 14:45:00,30.11,30.12,30.09,30.11,28804.0,25.0253,25.0336,25.0087,25.0253,28804.0
2021-10-20 14:50:00,30.1,30.12,30.1,30.11,75217.0,25.017,25.0336,25.017,25.0253,75217.0
2021-10-20 14:55:00,30.1,30.12,30.1,30.11,34414.0,25.017,25.0336,25.017,25.0253,34414.0
2021-10-20 15:00:00,30.11,30.12,30.1,30.11,58545.0,25.0253,25.0336,25.017,25.0253,58545.0
2021-10-20 15:05:00,30.12,30.13,30.11,30.11,60941.0,25.0336,25.0419,25.0253,25.0253,60941.0
2021-10-20 15:10:00,30.12,30.12,30.09,30.12,66280.0,25.0336,25.0336,25.0087,25.0336,66280.0
2021-10-20 15:15:00,30.11,30.12,30.1,30.1,39499.0,25.0253,25.0336,25.017,25.017,39499.0
2021-10-20 15:20:00,30.11,30.13,30.09,30.13,43945.0,25.0253,25.0419,25.0087,25.0419,43945.0
2021-10-20 15:25:00,30.13,30.14,30.12,30.13,28424.0,25.0419,25.0502,25.0336,25.0419,28424.0
2021-10-20 15:30:00,30.13,30.16,30.11,30.16,57585.0,25.0419,25.0668,25.0253,25.0668,57585.0
2021-10-20 15:35:00,30.15,30.16,30.12,30.12,39514.0,25.0585,25.0668,25.0336,25.0336,39514.0
2021-10-20 15:40:00,30.13,30.14,30.11,30.12,52993.0,25.0419,25.0502,25.0253,25.0336,52993.0
2021-10-20 15:45:00,30.12,30.14,30.11,30.12,89878.0,25.0336,25.0502,25.0253,25.0336,89878.0
2021-10-20 15:50:00,30.12,30.15,30.12,30.13,166725.0,25.0336,25.0585,25.0336,25.0419,166725.0
2021-10-20 15:55:00,30.13,30.15,30.12,30.14,203311.0,25.0419,25.0585,25.0336,25.0502,203311.0
2021-10-21 09:30:00,29.89,29.98,29.82,29.94,337759.0,24.8424,24.9172,24.7843,24.884,337759.0
2021-10-21 09:35:00,29.95,29.99,29.89,29.96,146415.0,24.8923,24.9256,24.8424,24.9006,146415.0
2021-10-21 09:40:00,29.96,29.96,29.85,29.86,157305.0,24.9006,24.9006,24.8092,24.8175,157305.0
2021-10-21 09:45:00,29.87,29.98,29.83,29.96,87192.0,24.8258,24.9172,24.7926,24.9006,87192.0
2021-10-21 09:50:00,29.95,29.97,29.88,29.9,98490.0,24.8923,24.9089,24.8341,24.8508,98490.0
2021-10-21 09:55:00,29.89,29.93,29.86,29.93,82765.0,24.8424,24.8757,24.8175,24.8757,82765.0
2021-10-21 10:00:00,29.93,29.94,29.88,29.93,75407.0,24.8757,24.884,24.8341,24.8757,75407.0
2021-10-21 10:05:00,29.94,29.94,29.88,29.93,132684.0,24.884,24.884,24.8341,24.8757,132684.0
2021-10-21 10:10:00,29.94,29.95,29.84,29.87,97839.0,24.884,24.8923,24.8009,24.8258,97839.0
2021-10-21 10:15:00,29.86,29.92,29.83,29.86,61483.0,24.8175,24.8674,24.7926,24.8175,61483.0
2021-10-21 10:20:00,29.86,29.88,29.81,29.88,127836.0,24.8175,24.8341,24.776,24.8341,127836.0
2021-10-21 10:25:00,29.88,29.89,29.84,29.88,46190.0,24.8341,24.8424,24.8009,24.8341,46190.0
2021-10-21 10:30:00,29.88,29.88,29.84,29.86,46114.0,24.8341,24.8341,24.8009,24.8175,46114.0
2021-10-21 10:35:00,29.87,29.88,29.82,29.82,34763.0,24.8258,24.8341,24.7843,24.7843,34763.0
2021-10-21 10:40:00,29.82,29.83,29.8,29.82,72976.0,24.7843,24.7926,24.7676,24.7843,72976.0
2021-10-21 10:45:00,29.82,29.83,29.78,29.8,107847.0,24.7843,24.7926,24.751,24.7676,107847.0
2021-10-21 10:50:00,29.8,29.82,29.74,29.74,84089.0,24.7676,24.7843,24.7178,24.7178,84089.0
2021-10-21 10:55:00,29.74,29.74,29.63,29.64,215770.0,24.7178,24.7178,24.6263,24.6347,215770.0
2021-10-21 11:00:00,29.63,29.64,29.49,29.52,493793.0,24.6263,24.6347,24.51,24.5349,493793.0
2021-10-21 11:05:00,29.52,29.53,29.47,29.49,248021.0,24.5349,24.5432,24.4934,24.51,248021.0
2021-10-21 11:10:00,29.48,29.52,29.47,29.5,196845.0,24.5017,24.5349,24.4934,24.5183,196845.0
2021-10-21 11:15:00,29.51,29.51,29.44,29.48,183565.0,24.5266,24.5266,24.4684,24.5017,183565.0
2021-10-21 11:20:00,29.48,29.54,29.47,29.48,133389.0,24.5017,24.5515,24.4934,24.5017,133389.0
2021-10-21 11:25:00,29.47,29.52,29.44,29.45,110612.0,24.4934,24.5349,24.4684,24.4767,110612.0
2021-10-21 11:30:00,29.45,29.49,29.45,29.47,150896.0,24.4767,24.51,24.4767,24.4934,150896.0
2021-10-21 11:35:00,29.47,29.5,29.43,29.49,80988.0,24.4934,24.5183,24.4601,24.51,80988.0
2021-10-21 11:40:00,29.49,29.5,29.47,29.49,63088.0,24.51,24.5183,24.4934,24.51,63088.0
2021-10-21 11:45:00,29.49,29.5,29.47,29.5,86215.0,24.51,24.5183,24.4934,24.5183,86215.0
2021-10-21 11:50:00,29.5,29.54,29.48,29.51,121090.0,24.5183,24.5515,24.5017,24.5266,121090.0
2021-10-21 11:55:00,29.5,29.54,29.5,29.52,38876.0,24.5183,24.5515,24.5183,24.5349,38876.0
2021-10-21 12:00:00,29.52,29.55,29.5,29.55,76493.0,24.5349,24.5599,24.5183,24.5599,76493.0
2021-10-21 12:05:00,29.55,29.56,29.51,29.53,23880.0,24.5599,24.5682,24.5266,24.5432,23880.0
2021-10-21 12:10:00,29.54,29.54,29.52,29.53,24288.0,24.5515,24.5515,24.5349,24.5432,24288.0
2021-10-21 12:15:00,29.52,29.53,29.48,29.49,23980.0,24.5349,24.5432,24.5017,24.51,23980.0
2021-10-21 12:20:00,29.49,29.52,29.48,29.52,48407.0,24.51,24.5349,24.5017,24.5349,48407.0
2021-10-21 12:25:00,29.52,29.52,29.49,29.51,49695.0,24.5349,24.5349,24.51,24.5266,49695.0
2021-10-21 12:30:00,29.51,29.51,29.49,29.5,41227.0,24.5266,24.5266,24.51,24.5183,41227.0
2021-10-21 12:35:00,29.49,29.51,29.48,29.51,135970.0,24.51,24.5266,24.5017,24.5266,135970.0
2021-10-21 12:40:00,29.51,29.52,29.48,29.49,68382.0,24.5266,24.5349,24.5017,24.51,68382.0
2021-10-21 12:45:00,29.48,29.5,29.47,29.48,150524.0,24.5017,24.5183,24.4934,24.5017,150524.0
2021-10-21 12:50:00,29.47,29.49,29.45,29.49,106147.0,24.4934,24.51,24.4767,24.51,106147.0
2021-10-21 12:55:00,29.48,29.49,29.45,29.47,84144.0,24.5017,24.51,24.4767,24.4934,84144.0
2021-10-21 13:00:00,29.48,29.51,29.47,29.49,36489.0,24.5017,24.5266,24.4934,24.51,36489.0
2021-10-21 13:05:00,29.48,29.48,29.46,29.47,92883.0,24.5017,24.5017,24.4851,24.4934,92883.0
2021-10-21 13:10:00,29.46,29.47,29.44,29.45,60307.0,24.4851,24.4934,24.4684,24.4767,60307.0
2021-10-21 13:15:00,29.44,29.45,29.42,29.43,95018.0,24.4684,24.4767,24.4518,24.4601,95018.0
2021-10-21 13:20:00,29.42,29.44,29.41,29.43,60740.0,24.4518,24.4684,24.4435,24.4601,60740.0
2021-10-21 13:25:00,29.43,29.44,29.4,29.4,82696.0,24.4601,24.4684,24.4352,24.4352,82696.0
2021-10-21 13:30:00,29.4,29.41,29.36,29.37,112808.0,24.4352,24.4435,24.4019,24.4103,112808.0
2021-10-21 13:35:00,29.37,29.38,29.33,29.35,120087.0,24.4103,24.4186,24.377,24.3936,120087.0
2021-10-21 13:40:00,29.35,29.38,29.34,29.37,71715.0,24.3936,24.4186,24.3853,24.4103,71715.0
2021-10-21 13:45:00,29.37,29.37,29.32,29.34,82273.0,24.4103,24.4103,24.3687,24.3853,82273.0
2021-10-21 13:50:00,29.33,29.34,29.28,29.29,104884.0,24.377,24.3853,24.3355,24.3438,104884.0
2021-10-21 13:55:00,29.29,29.33,29.29,29.31,83862.0,24.3438,24.377,24.3438,24.3604,83862.0
2021-10-21 14:00:00,29.32,29.36,29.31,29.34,111729.0,24.3687,24.4019,24.3604,24.3853,111729.0
2021-10-21 14:05:00,29.34,29.36,29.33,29.34,54437.0,24.3853,24.4019,24.377,24.3853,54437.0
2021-10-21 14:10:00,29.34,29.36,29.33,29.34,100816.0,24.3853,24.4019,24.377,24.3853,100816.0
2021-10-21 14:15:00,29.34,29.37,29.33,29.35,57419.0,24.3853,24.4103,24.377,24.3936,57419.0
2021-10-21 14:20:00,29.36,29.37,29.33,29.35,99207.0,24.4019,24.4103,24.377,24.3936,99207.0
2021-10-21 14:25:00,29.34,29.38,29.34,29.37,101659.0,24.3853,24.4186,24.3853,24.4103,101659.0
2021-10-21 14:30:00,29.37,29.37,29.35,29.37,87545.0,24.4103,24.4103,24.3936,24.4103,87545.0
2021-10-21 14:35:00,29.37,29.39,29.36,29.37,103718.0,24.4103,24.4269,24.4019,24.4103,103718.0
2021-10-21 14:40:00,29.37,29.39,29.36,29.39,100363.0,24.4103,24.4269,24.4019,24.4269,100363.0
2021-10-21 14:45:00,29.39,29.42,29.37,29.42,105627.0,24.4269,24.4518,24.4103,24.4518,105627.0
2021-10-21 14:50:00,29.42,29.43,29.4,29.42,112655.0,24.4518,24.4601,24.4352,24.4518,112655.0
2021-10-21 14:55:00,29.42,29.43,29.4,29.41,89449.0,24.4518,24.4601,24.4352,24.4435,89449.0
2021-10-21 15:00:00,29.41,29.43,29.4,29.42,74329.0,24.4435,24.4601,24.4352,24.4518,74329.0
2021-10-21 15:05:00,29.42,29.44,29.42,29.43,88106.0,24.4518,24.4684,24.4518,24.4601,88106.0
2021-10-21 15:10:00,29.43,29.44,29.4,29.41,75822.0,24.4601,24.4684,24.4352,24.4435,75822.0
2021-10-21 15:15:00,29.42,29.43,29.39,29.42,193834.0,24.4518,24.4601,24.4269,24.4518,193834.0
2021-10-21 15:20:00,29.42,29.46,29.41,29.46,51037.0,24.4518,24.4851,24.4435,24.4851,51037.0
2021-10-21 15:25:00,29.45,29.46,29.42,29.43,63222.0,24.4767,24.4851,24.4518,24.4601,63222.0
2021-10-21 15:30:00,29.43,29.47,29.42,29.46,76648.0,24.4601,24.4934,24.4518,24.4851,76648.0
2021-10-21 15:35:00,29.46,29.48,29.44,29.46,107080.0,24.4851,24.5017,24.4684,24.4851,107080.0
2021-10-21 15:40:00,29.46,29.47,29.44,29.46,133716.0,24.4851,24.4934,24.4684,24.4851,133716.0
2021-10-21 15:45:00,29.46,29.48,29.44,29.46,161831.0,24.4851,24.5017,24.4684,24.4851,161831.0
2021-10-21 15:50:00,29.46,29.47,29.44,29.46,175349.0,24.4851,24.4934,24.4684,24.4851,175349.0
2021-10-21 15:55:00,29.46,29.47,29.44,29.44,268203.0,24.4851,24.4934,24.4684,24.4684,268203.0
2021-10-22 09:30:00,29.44,29.59,29.43,29.55,292080.0,24.4684,24.5931,24.4601,24.5599,292080.0
2021-10-22 09:35:00,29.55,29.56,29.48,29.54,120876.0,24.5599,24.5682,24.5017,24.5515,120876.0
2021-10-22 09:40:00,29.54,29.57,29.49,29.51,114339.0,24.5515,24.5765,24.51,24.5266,114339.0
2021-10-22 09:45:00,29.51,29.56,29.47,29.5,113847.0,24.5266,24.5682,24.4934,24.5183,113847.0
2021-10-22 09:50:00,29.5,29.57,29.49,29.52,125466.0,24.5183,24.5765,24.51,24.5349,125466.0
2021-10-22 09:55:00,29.52,29.55,29.49,29.51,106518.0,24.5349,24.5599,24.51,24.5266,106518.0
2021-10-22 10:00:00,29.5,29.51,29.38,29.38,244250.0,24.5183,24.5266,24.4186,24.4186,244250.0
2021-10-22 10:05:00,29.38,29.48,29.37,29.47,96423.0,24.4186,24.5017,24.4103,24.4934,96423.0
2021-10-22 10:10:00,29.46,29.54,29.46,29.51,90212.0,24.4851,24.5515,24.4851,24.5266,90212.0
2021-10-22 10:15:00,29.51,29.52,29.45,29.47,141714.0,24.5266,24.5349,24.4767,24.4934,141714.0
2021-10-22 10:20:00,29.48,29.5,29.45,29.46,86821.0,24.5017,24.5183,24.4767,24.4851,86821.0
2021-10-22 10:25:00,29.47,29.52,29.46,29.51,93123.0,24.4934,24.5349,24.4851,24.5266,93123.0
2021-10-22 10:30:00,29.5,29.51,29.45,29.45,70581.0,24.5183,24.5266,24.4767,24.4767,70581.0
2021-10-22 10:35:00,29.46,29.49,29.45,29.46,89694.0,24.4851,24.51,24.4767,24.4851,89694.0
2021-10-22 10:40:00,29.46,29.48,29.42,29.43,75556.0,24.4851,24.5017,24.4518,24.4601,75556.0
2021-10-22 10:45:00,29.43,29.44,29.39,29.41,74805.0,24.4601,24.4684,24.4269,24.4435,74805.0
2021-10-22 10:50:00,29.41,29.44,29.36,29.37,125095.0,24.4435,24.4684,24.4019,24.4103,125095.0
2021-10-22 10:55:00,29.37,29.38,29.35,29.38,81320.0,24.4103,24.4186,24.3936,24.4186,81320.0
2021-10-22 11:00:00,29.38,29.48,29.37,29.45,78750.0,24.4186,24.5017,24.4103,24.4767,78750.0
2021-10-22 11:05:00,29.45,29.47,29.42,29.43,88430.0,24.4767,24.4934,24.4518,24.4601,88430.0
2021-10-22 11:10:00,29.43,29.43,29.35,29.36,132569.0,24.4601,24.4601,24.3936,24.4019,132569.0
2021-10-22 11:15:00,29.35,29.39,29.35,29.37,64174.0,24.3936,24.4269,24.3936,24.4103,64174.0
2021-10-22 11:20:00,29.37,29.38,29.29,29.3,145138.0,24.4103,24.4186,24.3438,24.3521,145138.0
2021-10-22 11:25:00,29.3,29.35,29.26,29.32,124702.0,24.3521,24.3936,24.3188,24.3687,124702.0
2021-10-22 11:30:00,29.32,29.33,29.25,29.26,107798.0,24.3687,24.377,24.3105,24.3188,107798.0
2021-10-22 11:35:00,29.27,29.27,29.19,29.21,102056.0,24.3271,24.3271,24.2607,24.2773,102056.0
2021-10-22 11:40:00,29.21,29.24,29.19,29.23,72894.0,24.2773,24.3022,24.2607,24.2939,72894.0
2021-10-22 11:45:00,29.22,29.25,29.19,29.21,84572.0,24.2856,24.3105,24.2607,24.2773,84572.0
2021-10-22 11:50:00,29.21,29.22,29.17,29.19,79699.0,24.2773,24.2856,24.244,24.2607,79699.0
2021-10-22 11:55:00,29.19,29.22,29.18,29.19,57230.0,24.2607,24.2856,24.2523,24.2607,57230.0
2021-10-22 12:00:00,29.2,29.27,29.19,29.25,78567.0,24.269,24.3271,24.2607,24.3105,78567.0
2021-10-22 12:05:00,29.25,29.28,29.23,29.27,80017.0,24.3105,24.3355,24.2939,24.3271,80017.0
2021-10-22 12:10:00,29.27,29.29,29.26,29.28,55388.0,24.3271,24.3438,24.3188,24.3355,55388.0
2021-10-22 12:15:00,29.28,29.31,29.24,29.3,101202.0,24.3355,24.3604,24.3022,24.3521,101202.0
2021-10-22 12:20:00,29.3,29.31,29.27,29.27,86821.0,24.3521,24.3604,24.3271,24.3271,86821.0
2021-10-22 12:25:00,29.27,29.3,29.27,29.29,69531.0,24.3271,24.3521,24.3271,24.3438,69531.0
2021-10-22 12:30:00,29.29,29.31,29.27,29.3,58798.0,24.3438,24.3604,24.3271,24.3521,58798.0
2021-10-22 12:35:00,29.3,29.33,29.3,29.33,81687.0,24.3521,24.377,24.3521,24.377,81687.0
2021-10-22 12:40:00,29.33,29.36,29.32,29.35,44296.0,24.377,24.4019,24.3687,24.3936,44296.0
2021-10-22 12:45:00,29.34,29.38,29.34,29.37,53255.0,24.3853,24.4186,24.3853,24.4103,53255.0
2021-10-22 12:50:00,29.37,29.39,29.35,29.39,90493.0,24.4103,24.4269,24.3936,24.4269,90493.0
2021-10-22 12:55:00,29.39,29.4,29.35,29.36,54946.0,24.4269,24.4352,24.3936,24.4019,54946.0
2021-10-22 13:00:00,29.36,29.37,29.34,29.35,59587.0,24.4019,24.4103,24.3853,24.3936,59587.0
2021-10-22 13:05:00,29.35,29.39,29.33,29.39,57480.0,24.3936,24.4269,24.377,24.4269,57480.0
2021-10-22 13:10:00,29.39,29.39,29.35,29.35,40259.0,24.4269,24.4269,24.3936,24.3936,40259.0
2021-10-22 13:15:00,29.35,29.4,29.34,29.39,73055.0,24.3936,24.4352,24.3853,24.4269,73055.0
2021-10-22 13:20:00,29.39,29.39,29.36,29.39,43979.0,24.4269,24.4269,24.4019,24.4269,43979.0
2021-10-22 13:25:00,29.4,29.42,29.38,29.42,74740.0,24.4352,24.4518,24.4186,24.4518,74740.0
2021-10-22 13:30:00,29.42,29.45,29.41,29.44,91489.0,24.4518,24.4767,24.4435,24.4684,91489.0
2021-10-22 13:35:00,29.44,29.45,29.43,29.45,49533.0,24.4684,24.4767,24.4601,24.4767,49533.0
2021-10-22 13:40:00,29.45,29.48,29.44,29.47,100536.0,24.4767,24.5017,24.4684,24.4934,100536.0
2021-10-22 13:45:00,29.46,29.48,29.45,29.45,41115.0,24.4851,24.5017,24.4767,24.4767,41115.0
2021-10-22 13:50:00,29.46,29.46,29.42,29.42,50326.0,24.4851,24.4851,24.4518,24.4518,50326.0
2021-10-22 13:55:00,29.43,29.45,29.4,29.41,87186.0,24.4601,24.4767,24.4352,24.4435,87186.0
2021-10-22 14:00:00,29.4,29.43,29.39,29.42,63766.0,24.4352,24.4601,24.4269,24.4518,63766.0
2021-10-22 14:05:00,29.41,29.49,29.41,29.46,81172.0,24.4435,24.51,24.4435,24.4851,81172.0
2021-10-22 14:10:00,29.46,29.47,29.45,29.46,65877.0,24.4851,24.4934,24.4767,24.4851,65877.0
2021-10-22 14:15:00,29.45,29.47,29.43,29.47,72488.0,24.4767,24.4934,24.4601,24.4934,72488.0
2021-10-22 14:20:00,29.46,29.48,29.45,29.46,60600.0,24.4851,24.5017,24.4767,24.4851,60600.0
2021-10-22 14:25:00,29.46,29.49,29.46,29.49,57643.0,24.4851,24.51,24.4851,24.51,57643.0
2021-10-22 14:30:00,29.49,29.51,29.48,29.51,72283.0,24.51,24.5266,24.5017,24.5266,72283.0
2021-10-22 14:35:00,29.51,29.53,29.49,29.5,46305.0,24.5266,24.5432,24.51,24.5183,46305.0
2021-10-22 14:40:00,29.5,29.53,29.49,29.53,83292.0,24.5183,24.5432,24.51,24.5432,83292.0
2021-10-22 14:45:00,29.52,29.52,29.5,29.52,50230.0,24.5349,24.5349,24.5183,24.5349,50230.0
2021-10-22 14:50:00,29.52,29.52,29.49,29.51,46658.0,24.5349,24.5349,24.51,24.5266,46658.0
2021-10-22 14:55:00,29.51,29.51,29.49,29.5,53489.0,24.5266,24.5266,24.51,24.5183,53489.0
2021-10-22 15:00:00,29.5,29.51,29.46,29.47,78890.0,24.5183,24.5266,24.4851,24.4934,78890.0
2021-10-22 15:05:00,29.47,29.51,29.47,29.5,102860.0,24.4934,24.5266,24.4934,24.5183,102860.0
2021-10-22 15:10:00,29.51,29.51,29.48,29.48,54264.0,24.5266,24.5266,24.5017,24.5017,54264.0
2021-10-22 15:15:00,29.49,29.5,29.46,29.47,79935.0,24.51,24.5183,24.4851,24.4934,79935.0
2021-10-22 15:20:00,29.46,29.5,29.46,29.49,71534.0,24.4851,24.5183,24.4851,24.51,71534.0
2021-10-22 15:25:00,29.49,29.52,29.48,29.51,80423.0,24.51,24.5349,24.5017,24.5266,80423.0
2021-10-22 15:30:00,29.51,29.54,29.5,29.53,100583.0,24.5266,24.5515,24.5183,24.5432,100583.0
2021-10-22 15:35:00,29.53,29.53,29.51,29.53,68006.0,24.5432,24.5432,24.5266,24.5432,68006.0
2021-10-22 15:40:00,29.53,29.53,29.49,29.5,128825.0,24.5432,24.5432,24.51,24.5183,128825.0
2021-10-22 15:45:00,29.5,29.51,29.47,29.48,111214.0,24.5183,24.5266,24.4934,24.5017,111214.0
2021-10-22 15:50:00,29.49,29.51,29.47,29.5,199282.0,24.51,24.5266,24.4934,24.5183,199282.0
2021-10-22 15:55:00,29.5,29.51,29.49,29.51,220565.0,24.5183,24.5266,24.51,24.5266,220565.0
2021-10-25 09:30:00,29.85,29.92,29.78,29.84,407778.0,24.8092,24.8674,24.751,24.8009,407778.0
2021-10-25 09:35:00,29.85,29.94,29.83,29.89,145080.0,24.8092,24.884,24.7926,24.8424,145080.0
2021-10-25 09:40:00,29.9,29.91,29.82,29.84,142710.0,24.8508,24.8591,24.7843,24.8009,142710.0
2021-10-25 09:45:00,29.84,29.86,29.78,29.82,96550.0,24.8009,24.8175,24.751,24.7843,96550.0
2021-10-25 09:50:00,29.82,29.88,29.8,29.87,69015.0,24.7843,24.8341,24.7676,24.8258,69015.0
2021-10-25 09:55:00,29.87,29.9,29.86,29.86,92810.0,24.8258,24.8508,24.8175,24.8175,92810.0
2021-10-25 10:00:00,29.87,29.91,29.84,29.9,135821.0,24.8258,24.8591,24.8009,24.8508,135821.0
2021-10-25 10:05:00,29.9,29.9,29.82,29.84,66632.0,24.8508,24.8508,24.7843,24.8009,66632.0
2021-10-25 10:10:00,29.84,29.87,29.79,29.85,163747.0,24.8009,24.8258,24.7593,24.8092,163747.0
2021-10-25 10:15:00,29.85,29.91,29.84,29.86,213989.0,24.8092,24.8591,24.8009,24.8175,213989.0
2021-10-25 10:20:00,29.85,29.86,29.83,29.84,86002.0,24.8092,24.8175,24.7926,24.8009,86002.0
2021-10-25 10:25:00,29.84,29.84,29.77,29.8,78138.0,24.8009,24.8009,24.7427,24.7676,78138.0
2021-10-25 10:30:00,29.8,29.83,29.75,29.8,145533.0,24.7676,24.7926,24.7261,24.7676,145533.0
2021-10-25 10:35:00,29.8,29.81,29.75,29.76,127653.0,24.7676,24.776,24.7261,24.7344,127653.0
2021-10-25 10:40:00,29.75,29.76,29.68,29.69,58150.0,24.7261,24.7344,24.6679,24.6762,58150.0
2021-10-25 10:45:00,29.68,29.69,29.65,29.68,60411.0,24.6679,24.6762,24.643,24.6679,60411.0
2021-10-25 10:50:00,29.68,29.69,29.63,29.68,123605.0,24.6679,24.6762,24.6263,24.6679,123605.0
2021-10-25 10:55:00,29.68,29.72,29.67,29.72,102121.0,24.6679,24.7011,24.6596,24.7011,102121.0
2021-10-25 11:00:00,29.71,29.73,29.68,29.72,99652.0,24.6928,24.7095,24.6679,24.7011,99652.0
2021-10-25 11:05:00,29.73,29.73,29.67,29.68,83774.0,24.7095,24.7095,24.6596,24.6679,83774.0
2021-10-25 11:10:00,29.68,29.73,29.67,29.73,78993.0,24.6679,24.7095,24.6596,24.7095,78993.0
2021-10-25 11:15:00,29.72,29.78,29.71,29.78,79529.0,24.7011,24.751,24.6928,24.751,79529.0
2021-10-25 11:20:00,29.78,29.78,29.75,29.76,78678.0,24.751,24.751,24.7261,24.7344,78678.0
2021-10-25 11:25:00,29.76,29.79,29.73,29.79,81933.0,24.7344,24.7593,24.7095,24.7593,81933.0
2021-10-25 11:30:00,29.78,29.79,29.75,29.77,92161.0,24.751,24.7593,24.7261,24.7427,92161.0
2021-10-25 11:35:00,29.77,29.79,29.69,29.71,85465.0,24.7427,24.7593,24.6762,24.6928,85465.0
2021-10-25 11:40:00,29.7,29.72,29.69,29.71,61256.0,24.6845,24.7011,24.6762,24.6928,61256.0
2021-10-25 11:45:00,29.71,29.74,29.71,29.73,20774.0,24.6928,24.7178,24.6928,24.7095,20774.0
2021-10-25 11:50:00,29.73,29.74,29.71,29.71,50150.0,24.7095,24.7178,24.6928,24.6928,50150.0
2021-10-25 11:55:00,29.71,29.73,29.7,29.71,38680.0,24.6928,24.7095,24.6845,24.6928,38680.0
2021-10-25 12:00:00,29.7,29.72,29.68,29.69,39407.0,24.6845,24.7011,24.6679,24.6762,39407.0
2021-10-25 12:05:00,29.7,29.7,29.68,29.69,26883.0,24.6845,24.6845,24.6679,24.6762,26883.0
2021-10-25 12:10:00,29.69,29.72,29.69,29.7,50476.0,24.6762,24.7011,24.6762,24.6845,50476.0
2021-10-25 12:15:00,29.7,29.74,29.7,29.73,62469.0,24.6845,24.7178,24.6845,24.7095,62469.0
2021-10-25 12:20:00,29.73,29.73,29.66,29.67,24615.0,24.7095,24.7095,24.6513,24.6596,24615.0
2021-10-25 12:25:00,29.66,29.67,29.62,29.62,48372.0,24.6513,24.6596,24.618,24.618,48372.0
2021-10-25 12:30:00,29.63,29.64,29.59,29.6,24599.0,24.6263,24.6347,24.5931,24.6014,24599.0
2021-10-25 12:35:00,29.6,29.6,29.57,29.59,39108.0,24.6014,24.6014,24.5765,24.5931,39108.0
2021-10-25 12:40:00,29.59,29.62,29.59,29.6,20727.0,24.5931,24.618,24.5931,24.6014,20727.0
2021-10-25 12:45:00,29.61,29.64,29.6,29.62,65081.0,24.6097,24.6347,24.6014,24.618,65081.0
2021-10-25 12:50:00,29.62,29.64,29.6,29.64,34030.0,24.618,24.6347,24.6014,24.6347,34030.0
2021-10-25 12:55:00,29.64,29.65,29.62,29.63,45414.0,24.6347,24.643,24.618,24.6263,45414.0
2021-10-25 13:00:00,29.64,29.68,29.63,29.67,137182.0,24.6347,24.6679,24.6263,24.6596,137182.0
2021-10-25 13:05:00,29.67,29.67,29.63,29.65,37725.0,24.6596,24.6596,24.6263,24.643,37725.0
2021-10-25 13:10:00,29.65,29.65,29.61,29.64,41286.0,24.643,24.643,24.6097,24.6347,41286.0
2021-10-25 13:15:00,29.64,29.64,29.62,29.64,32846.0,24.6347,24.6347,24.618,24.6347,32846.0
2021-10-25 13:20:00,29.64,29.64,29.62,29.63,27527.0,24.6347,24.6347,24.618,24.6263,27527.0
2021-10-25 13:25:00,29.62,29.65,29.61,29.64,53731.0,24.618,24.643,24.6097,24.6347,53731.0
2021-10-25 13:30:00,29.64,29.64,29.58,29.6,68163.0,24.6347,24.6347,24.5848,24.6014,68163.0
2021-10-25 13:35:00,29.6,29.6,29.58,29.59,23746.0,24.6014,24.6014,24.5848,24.5931,23746.0
2021-10-25 13:40:00,29.59,29.6,29.58,29.59,16100.0,24.5931,24.6014,24.5848,24.5931,16100.0
2021-10-25 13:45:00,29.59,29.61,29.58,29.61,48298.0,24.5931,24.6097,24.5848,24.6097,48298.0
2021-10-25 13:50:00,29.6,29.62,29.59,29.62,25947.0,24.6014,24.618,24.5931,24.618,25947.0
2021-10-25 13:55:00,29.62,29.64,29.61,29.64,74738.0,24.618,24.6347,24.6097,24.6347,74738.0
2021-10-25 14:00:00,29.64,29.66,29.63,29.66,36065.0,24.6347,24.6513,24.6263,24.6513,36065.0
2021-10-25 14:05:00,29.65,29.66,29.63,29.64,49607.0,24.643,24.6513,24.6263,24.6347,49607.0
2021-10-25 14:10:00,29.64,29.64,29.61,29.63,38664.0,24.6347,24.6347,24.6097,24.6263,38664.0
2021-10-25 14:15:00,29.62,29.64,29.6,29.63,28230.0,24.618,24.6347,24.6014,24.6263,28230.0
2021-10-25 14:20:00,29.63,29.65,29.62,29.65,13771.0,24.6263,24.643,24.618,24.643,13771.0
2021-10-25 14:25:00,29.64,29.66,29.62,29.64,43334.0,24.6347,24.6513,24.618,24.6347,43334.0
2021-10-25 14:30:00,29.64,29.65,29.59,29.61,29229.0,24.6347,24.643,24.5931,24.6097,29229.0
2021-10-25 14:35:00,29.6,29.62,29.59,29.61,69007.0,24.6014,24.618,24.5931,24.6097,69007.0
2021-10-25 14:40:00,29.61,29.64,29.6,29.63,53557.0,24.6097,24.6347,24.6014,24.6263,53557.0
2021-10-25 14:45:00,29.63,29.64,29.62,29.63,43852.0,24.6263,24.6347,24.618,24.6263,43852.0
2021-10-25 14:50:00,29.63,29.64,29.62,29.64,36444.0,24.6263,24.6347,24.618,24.6347,36444.0
2021-10-25 14:55:00,29.64,29.67,29.64,29.67,119047.0,24.6347,24.6596,24.6347,24.6596,119047.0
2021-10-25 15:00:00,29.67,29.67,29.66,29.67,47466.0,24.6596,24.6596,24.6513,24.6596,47466.0
2021-10-25 15:05:00,29.67,29.67,29.65,29.66,78656.0,24.6596,24.6596,24.643,24.6513,78656.0
2021-10-25 15:10:00,29.66,29.67,29.64,29.66,128090.0,24.6513,24.6596,24.6347,24.6513,128090.0
2021-10-25 15:15:00,29.66,29.66,29.64,29.66,42796.0,24.6513,24.6513,24.6347,24.6513,42796.0
2021-10-25 15:20:00,29.66,29.66,29.65,29.66,9127.0,24.6513,24.6513,24.643,24.6513,9127.0
2021-10-25 15:25:00,29.66,29.69,29.65,29.69,49033.0,24.6513,24.6762,24.643,24.6762,49033.0
2021-10-25 15:30:00,29.68,29.71,29.68,29.69,82011.0,24.6679,24.6928,24.6679,24.6762,82011.0
2021-10-25 15:35:00,29.69,29.7,29.67,29.69,109713.0,24.6762,24.6845,24.6596,24.6762,109713.0
2021-10-25 15:40:00,29.69,29.71,29.68,29.71,91448.0,24.6762,24.6928,24.6679,24.6928,91448.0
2021-10-25 15:45:00,29.71,29.72,29.68,29.69,80339.0,24.6928,24.7011,24.6679,24.6762,80339.0
2021-10-25 15:50:00,29.69,29.71,29.68,29.7,146375.0,24.6762,24.6928,24.6679,24.6845,146375.0
2021-10-25 15:55:00,29.7,29.72,29.69,29.72,258282.0,24.6845,24.7011,24.6762,24.7011,258282.0
2021-10-26 09:30:00,29.8,29.82,29.7,29.72,297912.0,24.7676,24.7843,24.6845,24.7011,297912.0
2021-10-26 09:35:00,29.71,29.78,29.66,29.73,128385.0,24.6928,24.751,24.6513,24.7095,128385.0
2021-10-26 09:40:00,29.73,29.76,29.68,29.72,99629.0,24.7095,24.7344,24.6679,24.7011,99629.0
2021-10-26 09:45:00,29.73,29.8,29.73,29.8,82395.0,24.7095,24.7676,24.7095,24.7676,82395.0
2021-10-26 09:50:00,29.79,29.81,29.72,29.73,77310.0,24.7593,24.776,24.7011,24.7095,77310.0
2021-10-26 09:55:00,29.72,29.77,29.72,29.73,58308.0,24.7011,24.7427,24.7011,24.7095,58308.0
2021-10-26 10:00:00,29.72,29.8,29.68,29.78,92555.0,24.7011,24.7676,24.6679,24.751,92555.0
2021-10-26 10:05:00,29.77,29.79,29.72,29.74,134139.0,24.7427,24.7593,24.7011,24.7178,134139.0
2021-10-26 10:10:00,29.74,29.76,29.73,29.74,67130.0,24.7178,24.7344,24.7095,24.7178,67130.0
2021-10-26 10:15:00,29.74,29.77,29.72,29.77,61579.0,24.7178,24.7427,24.7011,24.7427,61579.0
2021-10-26 10:20:00,29.77,29.79,29.74,29.78,74167.0,24.7427,24.7593,24.7178,24.751,74167.0
2021-10-26 10:25:00,29.78,29.78,29.71,29.73,112708.0,24.751,24.751,24.6928,24.7095,112708.0
2021-10-26 10:30:00,29.73,29.73,29.67,29.7,92012.0,24.7095,24.7095,24.6596,24.6845,92012.0
2021-10-26 10:35:00,29.69,29.69,29.66,29.69,57145.0,24.6762,24.6762,24.6513,24.6762,57145.0
2021-10-26 10:40:00,29.68,29.69,29.63,29.66,124066.0,24.6679,24.6762,24.6263,24.6513,124066.0
2021-10-26 10:45:00,29.67,29.68,29.65,29.68,56198.0,24.6596,24.6679,24.643,24.6679,56198.0
2021-10-26 10:50:00,29.68,29.69,29.66,29.67,56659.0,24.6679,24.6762,24.6513,24.6596,56659.0
2021-10-26 10:55:00,29.66,29.69,29.66,29.67,59505.0,24.6513,24.6762,24.6513,24.6596,59505.0
2021-10-26 11:00:00,29.68,29.7,29.6,29.61,130684.0,24.6679,24.6845,24.6014,24.6097,130684.0
2021-10-26 11:05:00,29.62,29.63,29.58,29.61,99364.0,24.618,24.6263,24.5848,24.6097,99364.0
2021-10-26 11:10:00,29.61,29.64,29.6,29.6,54339.0,24.6097,24.6347,24.6014,24.6014,54339.0
2021-10-26 11:15:00,29.61,29.65,29.59,29.65,97182.0,24.6097,24.643,24.5931,24.643,97182.0
2021-10-26 11:20:00,29.64,29.65,29.62,29.64,36301.0,24.6347,24.643,24.618,24.6347,36301.0
2021-10-26 11:25:00,29.63,29.67,29.63,29.66,56520.0,24.6263,24.6596,24.6263,24.6513,56520.0
2021-10-26 11:30:00,29.67,29.67,29.62,29.63,49693.0,24.6596,24.6596,24.618,24.6263,49693.0
2021-10-26 11:35:00,29.63,29.66,29.62,29.65,43966.0,24.6263,24.6513,24.618,24.643,43966.0
2021-10-26 11:40:00,29.65,29.66,29.63,29.64,28443.0,24.643,24.6513,24.6263,24.6347,28443.0
2021-10-26 11:45:00,29.64,29.65,29.61,29.61,68926.0,24.6347,24.643,24.6097,24.6097,68926.0
2021-10-26 11:50:00,29.61,29.66,29.61,29.65,46749.0,24.6097,24.6513,24.6097,24.643,46749.0
2021-10-26 11:55:00,29.65,29.65,29.59,29.59,39690.0,24.643,24.643,24.5931,24.5931,39690.0
2021-10-26 12:00:00,29.6,29.61,29.54,29.55,91503.0,24.6014,24.6097,24.5515,24.5599,91503.0
2021-10-26 12:05:00,29.55,29.56,29.53,29.54,34769.0,24.5599,24.5682,24.5432,24.5515,34769.0
2021-10-26 12:10:00,29.54,29.55,29.52,29.54,36765.0,24.5515,24.5599,24.5349,24.5515,36765.0
2021-10-26 12:15:00,29.55,29.58,29.53,29.57,48687.0,24.5599,24.5848,24.5432,24.5765,48687.0
2021-10-26 12:20:00,29.57,29.57,29.54,29.54,48266.0,24.5765,24.5765,24.5515,24.5515,48266.0
2021-10-26 12:25:00,29.55,29.56,29.53,29.53,25850.0,24.5599,24.5682,24.5432,24.5432,25850.0
2021-10-26 12:30:00,29.54,29.54,29.52,29.53,86089.0,24.5515,24.5515,24.5349,24.5432,86089.0
2021-10-26 12:35:00,29.53,29.53,29.47,29.48,71007.0,24.5432,24.5432,24.4934,24.5017,71007.0
2021-10-26 12:40:00,29.48,29.49,29.45,29.45,56034.0,24.5017,24.51,24.4767,24.4767,56034.0
2021-10-26 12:45:00,29.45,29.45,29.43,29.43,59521.0,24.4767,24.4767,24.4601,24.4601,59521.0
2021-10-26 12:50:00,29.44,29.48,29.43,29.47,48263.0,24.4684,24.5017,24.4601,24.4934,48263.0
2021-10-26 12:55:00,29.46,29.49,29.44,29.47,49581.0,24.4851,24.51,24.4684,24.4934,49581.0
2021-10-26 13:00:00,29.47,29.49,29.45,29.48,22972.0,24.4934,24.51,24.4767,24.5017,22972.0
2021-10-26 13:05:00,29.49,29.51,29.48,29.5,21436.0,24.51,24.5266,24.5017,24.5183,21436.0
2021-10-26 13:10:00,29.49,29.52,29.48,29.49,40404.0,24.51,24.5349,24.5017,24.51,40404.0
2021-10-26 13:15:00,29.49,29.5,29.46,29.48,47850.0,24.51,24.5183,24.4851,24.5017,47850.0
2021-10-26 13:20:00,29.48,29.49,29.44,29.45,42937.0,24.5017,24.51,24.4684,24.4767,42937.0
2021-10-26 13:25:00,29.44,29.47,29.44,29.45,49266.0,24.4684,24.4934,24.4684,24.4767,49266.0
2021-10-26 13:30:00,29.45,29.48,29.44,29.47,63228.0,24.4767,24.5017,24.4684,24.4934,63228.0
2021-10-26 13:35:00,29.47,29.49,29.47,29.48,28711.0,24.4934,24.51,24.4934,24.5017,28711.0
2021-10-26 13:40:00,29.47,29.49,29.47,29.47,63583.0,24.4934,24.51,24.4934,24.4934,63583.0
2021-10-26 13:45:00,29.48,29.5,29.47,29.48,54775.0,24.5017,24.5183,24.4934,24.5017,54775.0
2021-10-26 13:50:00,29.48,29.49,29.46,29.48,50961.0,24.5017,24.51,24.4851,24.5017,50961.0
2021-10-26 13:55:00,29.49,29.52,29.48,29.51,49492.0,24.51,24.5349,24.5017,24.5266,49492.0
2021-10-26 14:00:00,29.51,29.54,29.5,29.54,82208.0,24.5266,24.5515,24.5183,24.5515,82208.0
2021-10-26 14:05:00,29.54,29.55,29.52,29.54,53758.0,24.5515,24.5599,24.5349,24.5515,53758.0
2021-10-26 14:10:00,29.54,29.59,29.53,29.59,76958.0,24.5515,24.5931,24.5432,24.5931,76958.0
2021-10-26 14:15:00,29.59,29.63,29.57,29.63,113464.0,24.5931,24.6263,24.5765,24.6263,113464.0
2021-10-26 14:20:00,29.63,29.67,29.62,29.63,130763.0,24.6263,24.6596,24.618,24.6263,130763.0
2021-10-26 14:25:00,29.64,29.67,29.62,29.66,68022.0,24.6347,24.6596,24.618,24.6513,68022.0
2021-10-26 14:30:00,29.66,29.69,29.66,29.68,68479.0,24.6513,24.6762,24.6513,24.6679,68479.0
2021-10-26 14:35:00,29.68,29.69,29.67,29.68,85188.0,24.6679,24.6762,24.6596,24.6679,85188.0
2021-10-26 14:40:00,29.68,29.68,29.65,29.66,75580.0,24.6679,24.6679,24.643,24.6513,75580.0
2021-10-26 14:45:00,29.65,29.67,29.65,29.67,109031.0,24.643,24.6596,24.643,24.6596,109031.0
2021-10-26 14:50:00,29.66,29.67,29.65,29.66,67229.0,24.6513,24.6596,24.643,24.6513,67229.0
2021-10-26 14:55:00,29.66,29.67,29.66,29.67,68719.0,24.6513,24.6596,24.6513,24.6596,68719.0
2021-10-26 15:00:00,29.66,29.67,29.65,29.66,61973.0,24.6513,24.6596,24.643,24.6513,61973.0
2021-10-26 15:05:00,29.67,29.69,29.66,29.68,67859.0,24.6596,24.6762,24.6513,24.6679,67859.0
2021-10-26 15:10:00,29.69,29.69,29.66,29.69,57971.0,24.6762,24.6762,24.6513,24.6762,57971.0
2021-10-26 15:15:00,29.69,29.72,29.68,29.69,77904.0,24.6762,24.7011,24.6679,24.6762,77904.0
2021-10-26 15:20:00,29.7,29.7,29.67,29.68,29027.0,24.6845,24.6845,24.6596,24.6679,29027.0
2021-10-26 15:25:00,29.68,29.69,29.66,29.68,48270.0,24.6679,24.6762,24.6513,24.6679,48270.0
2021-10-26 15:30:00,29.69,29.7,29.67,29.68,70097.0,24.6762,24.6845,24.6596,24.6679,70097.0
2021-10-26 15:35:00,29.68,29.71,29.67,29.68,102031.0,24.6679,24.6928,24.6596,24.6679,102031.0
2021-10-26 15:40:00,29.68,29.7,29.67,29.7,68401.0,24.6679,24.6845,24.6596,24.6845,68401.0
2021-10-26 15:45:00,29.7,29.7,29.65,29.65,137366.0,24.6845,24.6845,24.643,24.643,137366.0
2021-10-26 15:50:00,29.66,29.67,29.62,29.64,120121.0,24.6513,24.6596,24.618,24.6347,120121.0
2021-10-26 15:55:00,29.64,29.66,29.6,29.64,491749.0,24.6347,24.6513,24.6014,24.6347,491749.0
2021-10-27 09:30:00,29.26,29.34,29.18,29.23,509040.0,24.3188,24.3853,24.2523,24.2939,509040.0
2021-10-27 09:35:00,29.24,29.3,29.23,29.28,158165.0,24.3022,24.3521,24.2939,24.3355,158165.0
2021-10-27 09:40:00,29.28,29.34,29.23,29.26,187281.0,24.3355,24.3853,24.2939,24.3188,187281.0
2021-10-27 09:45:00,29.25,29.31,29.23,29.24,77107.0,24.3105,24.3604,24.2939,24.3022,77107.0
2021-10-27 09:50:00,29.24,29.3,29.24,29.3,70722.0,24.3022,24.3521,24.3022,24.3521,70722.0
2021-10-27 09:55:00,29.3,29.33,29.25,29.32,101209.0,24.3521,24.377,24.3105,24.3687,101209.0
2021-10-27 10:00:00,29.32,29.42,29.31,29.39,112059.0,24.3687,24.4518,24.3604,24.4269,112059.0
2021-10-27 10:05:00,29.39,29.5,29.38,29.49,85457.0,24.4269,24.5183,24.4186,24.51,85457.0
2021-10-27 10:10:00,29.5,29.55,29.47,29.48,138829.0,24.5183,24.5599,24.4934,24.5017,138829.0
2021-10-27 10:15:00,29.47,29.49,29.44,29.45,119220.0,24.4934,24.51,24.4684,24.4767,119220.0
2021-10-27 10:20:00,29.45,29.49,29.42,29.43,124032.0,24.4767,24.51,24.4518,24.4601,124032.0
2021-10-27 10:25:00,29.43,29.45,29.35,29.36,138232.0,24.4601,24.4767,24.3936,24.4019,138232.0
2021-10-27 10:30:00,29.36,29.42,29.33,29.4,119536.0,24.4019,24.4518,24.377,24.4352,119536.0
2021-10-27 10:35:00,29.4,29.4,29.31,29.31,99044.0,24.4352,24.4352,24.3604,24.3604,99044.0
2021-10-27 10:40:00,29.32,29.34,29.3,29.33,90965.0,24.3687,24.3853,24.3521,24.377,90965.0
2021-10-27 10:45:00,29.33,29.34,29.27,29.32,145962.0,24.377,24.3853,24.3271,24.3687,145962.0
2021-10-27 10:50:00,29.31,29.35,29.31,29.33,86731.0,24.3604,24.3936,24.3604,24.377,86731.0
2021-10-27 10:55:00,29.32,29.39,29.29,29.39,70985.0,24.3687,24.4269,24.3438,24.4269,70985.0
2021-10-27 11:00:00,29.39,29.45,29.38,29.44,87690.0,24.4269,24.4767,24.4186,24.4684,87690.0
2021-10-27 11:05:00,29.44,29.46,29.41,29.46,139543.0,24.4684,24.4851,24.4435,24.4851,139543.0
2021-10-27 11:10:00,29.46,29.46,29.41,29.42,139574.0,24.4851,24.4851,24.4435,24.4518,139574.0
2021-10-27 11:15:00,29.42,29.45,29.4,29.41,131616.0,24.4518,24.4767,24.4352,24.4435,131616.0
2021-10-27 11:20:00,29.41,29.43,29.38,29.38,84198.0,24.4435,24.4601,24.4186,24.4186,84198.0
2021-10-27 11:25:00,29.38,29.41,29.36,29.41,73503.0,24.4186,24.4435,24.4019,24.4435,73503.0
2021-10-27 11:30:00,29.41,29.43,29.37,29.43,144585.0,24.4435,24.4601,24.4103,24.4601,144585.0
2021-10-27 11:35:00,29.43,29.6,29.4,29.58,432258.0,24.4601,24.6014,24.4352,24.5848,432258.0
2021-10-27 11:40:00,29.58,29.74,29.55,29.55,467982.0,24.5848,24.7178,24.5599,24.5599,467982.0
2021-10-27 11:45:00,29.55,29.58,29.49,29.5,91626.0,24.5599,24.5848,24.51,24.5183,91626.0
2021-10-27 11:50:00,29.5,29.69,29.5,29.6,104191.0,24.5183,24.6762,24.5183,24.6014,104191.0
2021-10-27 11:55:00,29.6,29.61,29.55,29.58,55357.0,24.6014,24.6097,24.5599,24.5848,55357.0
2021-10-27 12:00:00,29.58,29.64,29.56,29.63,98727.0,24.5848,24.6347,24.5682,24.6263,98727.0
2021-10-27 12:05:00,29.63,29.69,29.61,29.69,145346.0,24.6263,24.6762,24.6097,24.6762,145346.0
2021-10-27 12:10:00,29.7,29.72,29.65,29.71,105835.0,24.6845,24.7011,24.643,24.6928,105835.0
2021-10-27 12:15:00,29.71,29.73,29.68,29.7,134534.0,24.6928,24.7095,24.6679,24.6845,134534.0
2021-10-27 12:20:00,29.71,29.74,29.7,29.71,90424.0,24.6928,24.7178,24.6845,24.6928,90424.0
2021-10-27 12:25:00,29.7,29.72,29.66,29.68,70842.0,24.6845,24.7011,24.6513,24.6679,70842.0
2021-10-27 12:30:00,29.67,29.68,29.58,29.61,255356.0,24.6596,24.6679,24.5848,24.6097,255356.0
2021-10-27 12:35:00,29.6,29.63,29.59,29.61,74992.0,24.6014,24.6263,24.5931,24.6097,74992.0
2021-10-27 12:40:00,29.61,29.62,29.57,29.61,62266.0,24.6097,24.618,24.5765,24.6097,62266.0
2021-10-27 12:45:00,29.61,29.62,29.57,29.61,54167.0,24.6097,24.618,24.5765,24.6097,54167.0
2021-10-27 12:50:00,29.6,29.62,29.56,29.57,94731.0,24.6014,24.618,24.5682,24.5765,94731.0
2021-10-27 12:55:00,29.56,29.61,29.56,29.6,37017.0,24.5682,24.6097,24.5682,24.6014,37017.0
2021-10-27 13:00:00,29.6,29.6,29.53,29.55,55544.0,24.6014,24.6014,24.5432,24.5599,55544.0
2021-10-27 13:05:00,29.55,29.57,29.53,29.57,172618.0,24.5599,24.5765,24.5432,24.5765,172618.0
2021-10-27 13:10:00,29.57,29.58,29.53,29.55,71425.0,24.5765,24.5848,24.5432,24.5599,71425.0
2021-10-27 13:15:00,29.55,29.57,29.51,29.53,51487.0,24.5599,24.5765,24.5266,24.5432,51487.0
2021-10-27 13:20:00,29.52,29.53,29.5,29.52,72902.0,24.5349,24.5432,24.5183,24.5349,72902.0
2021-10-27 13:25:00,29.52,29.53,29.46,29.47,68685.0,24.5349,24.5432,24.4851,24.4934,68685.0
2021-10-27 13:30:00,29.47,29.48,29.43,29.45,73469.0,24.4934,24.5017,24.4601,24.4767,73469.0
2021-10-27 13:35:00,29.45,29.47,29.43,29.46,107566.0,24.4767,24.4934,24.4601,24.4851,107566.0
2021-10-27 13:40:00,29.46,29.52,29.46,29.51,45351.0,24.4851,24.5349,24.4851,24.5266,45351.0
2021-10-27 13:45:00,29.51,29.52,29.44,29.45,119454.0,24.5266,24.5349,24.4684,24.4767,119454.0
2021-10-27 13:50:00,29.45,29.46,29.43,29.45,64665.0,24.4767,24.4851,24.4601,24.4767,64665.0
2021-10-27 13:55:00,29.45,29.46,29.43,29.46,56077.0,24.4767,24.4851,24.4601,24.4851,56077.0
2021-10-27 14:00:00,29.47,29.48,29.45,29.48,40404.0,24.4934,24.5017,24.4767,24.5017,40404.0
2021-10-27 14:05:00,29.48,29.48,29.42,29.42,260297.0,24.5017,24.5017,24.4518,24.4518,260297.0
2021-10-27 14:10:00,29.42,29.46,29.41,29.43,58107.0,24.4518,24.4851,24.4435,24.4601,58107.0
2021-10-27 14:15:00,29.43,29.43,29.38,29.39,52262.0,24.4601,24.4601,24.4186,24.4269,52262.0
2021-10-27 14:20:00,29.39,29.43,29.39,29.41,72990.0,24.4269,24.4601,24.4269,24.4435,72990.0
2021-10-27 14:25:00,29.41,29.42,29.39,29.4,46450.0,24.4435,24.4518,24.4269,24.4352,46450.0
2021-10-27 14:30:00,29.4,29.43,29.37,29.42,75616.0,24.4352,24.4601,24.4103,24.4518,75616.0
2021-10-27 14:35:00,29.42,29.42,29.38,29.38,49493.0,24.4518,24.4518,24.4186,24.4186,49493.0
2021-10-27 14:40:00,29.39,29.4,29.35,29.36,119753.0,24.4269,24.4352,24.3936,24.4019,119753.0
2021-10-27 14:45:00,29.35,29.38,29.35,29.35,75507.0,24.3936,24.4186,24.3936,24.3936,75507.0
2021-10-27 14:50:00,29.35,29.37,29.33,29.35,138557.0,24.3936,24.4103,24.377,24.3936,138557.0
2021-10-27 14:55:00,29.36,29.36,29.32,29.33,124943.0,24.4019,24.4019,24.3687,24.377,124943.0
2021-10-27 15:00:00,29.32,29.33,29.3,29.3,86712.0,24.3687,24.377,24.3521,24.3521,86712.0
2021-10-27 15:05:00,29.31,29.31,29.28,29.3,132077.0,24.3604,24.3604,24.3355,24.3521,132077.0
2021-10-27 15:10:00,29.31,29.31,29.27,29.28,93677.0,24.3604,24.3604,24.3271,24.3355,93677.0
2021-10-27 15:15:00,29.28,29.32,29.27,29.29,82751.0,24.3355,24.3687,24.3271,24.3438,82751.0
2021-10-27 15:20:00,29.3,29.33,29.29,29.31,159354.0,24.3521,24.377,24.3438,24.3604,159354.0
2021-10-27 15:25:00,29.31,29.32,29.28,29.32,85871.0,24.3604,24.3687,24.3355,24.3687,85871.0
2021-10-27 15:30:00,29.31,29.31,29.27,29.28,82370.0,24.3604,24.3604,24.3271,24.3355,82370.0
2021-10-27 15:35:00,29.28,29.33,29.27,29.33,191096.0,24.3355,24.377,24.3271,24.377,191096.0
2021-10-27 15:40:00,29.33,29.33,29.29,29.33,103525.0,24.377,24.377,24.3438,24.377,103525.0
2021-10-27 15:45:00,29.33,29.34,29.32,29.34,105944.0,24.377,24.3853,24.3687,24.3853,105944.0
2021-10-27 15:50:00,29.33,29.34,29.31,29.31,236121.0,24.377,24.3853,24.3604,24.3604,236121.0
2021-10-27 15:55:00,29.31,29.32,29.26,29.26,461112.0,24.3604,24.3687,24.3188,24.3188,461112.0
2021-10-28 09:30:00,29.12,29.13,28.88,28.99,751054.0,24.2025,24.2108,24.003,24.0944,751054.0
2021-10-28 09:35:00,28.98,29.13,28.95,29.12,165064.0,24.0861,24.2108,24.0612,24.2025,165064.0
2021-10-28 09:40:00,29.13,29.13,28.97,29.02,192677.0,24.2108,24.2108,24.0778,24.1194,192677.0
2021-10-28 09:45:00,29.02,29.06,28.94,28.97,189241.0,24.1194,24.1526,24.0529,24.0778,189241.0
2021-10-28 09:50:00,28.99,29.04,28.94,29.02,160453.0,24.0944,24.136,24.0529,24.1194,160453.0
2021-10-28 09:55:00,29.02,29.1,29.01,29.08,103634.0,24.1194,24.1859,24.111,24.1692,103634.0
2021-10-28 10:00:00,29.07,29.11,29.02,29.02,141357.0,24.1609,24.1942,24.1194,24.1194,141357.0
2021-10-28 10:05:00,29.02,29.08,28.98,28.99,138492.0,24.1194,24.1692,24.0861,24.0944,138492.0
2021-10-28 10:10:00,28.99,29.03,28.97,28.98,105462.0,24.0944,24.1277,24.0778,24.0861,105462.0
2021-10-28 10:15:00,28.98,29.02,28.94,28.96,211668.0,24.0861,24.1194,24.0529,24.0695,211668.0
2021-10-28 10:20:00,28.95,29.01,28.93,28.97,86311.0,24.0612,24.111,24.0446,24.0778,86311.0
2021-10-28 10:25:00,28.97,29.11,28.97,29.1,163674.0,24.0778,24.1942,24.0778,24.1859,163674.0
2021-10-28 10:30:00,29.1,29.11,29.06,29.07,164392.0,24.1859,24.1942,24.1526,24.1609,164392.0
2021-10-28 10:35:00,29.08,29.09,28.99,28.99,132644.0,24.1692,24.1775,24.0944,24.0944,132644.0
2021-10-28 10:40:00,28.99,29.03,28.95,28.97,198323.0,24.0944,24.1277,24.0612,24.0778,198323.0
2021-10-28 10:45:00,28.97,29.06,28.96,29.06,152339.0,24.0778,24.1526,24.0695,24.1526,152339.0
2021-10-28 10:50:00,29.06,29.1,29.05,29.07,80323.0,24.1526,24.1859,24.1443,24.1609,80323.0
2021-10-28 10:55:00,29.07,29.08,29.04,29.06,141793.0,24.1609,24.1692,24.136,24.1526,141793.0
2021-10-28 11:00:00,29.05,29.09,29.03,29.06,71608.0,24.1443,24.1775,24.1277,24.1526,71608.0
2021-10-28 11:05:00,29.05,29.14,29.05,29.12,72972.0,24.1443,24.2191,24.1443,24.2025,72972.0
2021-10-28 11:10:00,29.12,29.19,29.12,29.13,86759.0,24.2025,24.2607,24.2025,24.2108,86759.0
2021-10-28 11:15:00,29.13,29.14,29.08,29.12,77978.0,24.2108,24.2191,24.1692,24.2025,77978.0
2021-10-28 11:20:00,29.12,29.12,29.07,29.07,66582.0,24.2025,24.2025,24.1609,24.1609,66582.0
2021-10-28 11:25:00,29.08,29.09,29.04,29.08,71359.0,24.1692,24.1775,24.136,24.1692,71359.0
2021-10-28 11:30:00,29.07,29.14,29.04,29.14,121398.0,24.1609,24.2191,24.136,24.2191,121398.0
2021-10-28 11:35:00,29.14,29.16,29.11,29.14,72182.0,24.2191,24.2357,24.1942,24.2191,72182.0
2021-10-28 11:40:00,29.15,29.16,29.09,29.11,75858.0,24.2274,24.2357,24.1775,24.1942,75858.0
2021-10-28 11:45:00,29.1,29.11,29.06,29.07,138208.0,24.1859,24.1942,24.1526,24.1609,138208.0
2021-10-28 11:50:00,29.07,29.08,29.03,29.04,85975.0,24.1609,24.1692,24.1277,24.136,85975.0
2021-10-28 11:55:00,29.04,29.06,29.02,29.03,56599.0,24.136,24.1526,24.1194,24.1277,56599.0
2021-10-28 12:00:00,29.03,29.04,28.99,29.01,54072.0,24.1277,24.136,24.0944,24.111,54072.0
2021-10-28 12:05:00,29.01,29.03,28.98,28.99,72060.0,24.111,24.1277,24.0861,24.0944,72060.0
2021-10-28 12:10:00,29.0,29.0,28.97,28.98,48161.0,24.1027,24.1027,24.0778,24.0861,48161.0
2021-10-28 12:15:00,28.98,29.02,28.97,29.01,59442.0,24.0861,24.1194,24.0778,24.111,59442.0
2021-10-28 12:20:00,29.01,29.03,28.99,29.0,39558.0,24.111,24.1277,24.0944,24.1027,39558.0
2021-10-28 12:25:00,29.0,29.02,28.97,28.97,91053.0,24.1027,24.1194,24.0778,24.0778,91053.0
2021-10-28 12:30:00,28.97,29.0,28.96,28.97,50989.0,24.0778,24.1027,24.0695,24.0778,50989.0
2021-10-28 12:35:00,28.96,28.97,28.94,28.95,66094.0,24.0695,24.0778,24.0529,24.0612,66094.0
2021-10-28 12:40:00,28.95,28.98,28.93,28.98,62404.0,24.0612,24.0861,24.0446,24.0861,62404.0
2021-10-28 12:45:00,28.99,29.06,28.98,29.05,50424.0,24.0944,24.1526,24.0861,24.1443,50424.0
2021-10-28 12:50:00,29.05,29.07,29.05,29.06,53806.0,24.1443,24.1609,24.1443,24.1526,53806.0
2021-10-28 12:55:00,29.07,29.09,29.03,29.05,51569.0,24.1609,24.1775,24.1277,24.1443,51569.0
2021-10-28 13:00:00,29.06,29.07,29.04,29.05,37033.0,24.1526,24.1609,24.136,24.1443,37033.0
2021-10-28 13:05:00,29.05,29.06,29.04,29.05,42600.0,24.1443,24.1526,24.136,24.1443,42600.0
2021-10-28 13:10:00,29.05,29.08,29.04,29.07,33224.0,24.1443,24.1692,24.136,24.1609,33224.0
2021-10-28 13:15:00,29.07,29.09,29.06,29.07,45974.0,24.1609,24.1775,24.1526,24.1609,45974.0
2021-10-28 13:20:00,29.07,29.08,29.04,29.07,51927.0,24.1609,24.1692,24.136,24.1609,51927.0
2021-10-28 13:25:00,29.08,29.1,29.07,29.08,46679.0,24.1692,24.1859,24.1609,24.1692,46679.0
2021-10-28 13:30:00,29.09,29.11,29.08,29.11,34376.0,24.1775,24.1942,24.1692,24.1942,34376.0
2021-10-28 13:35:00,29.11,29.17,29.1,29.15,63577.0,24.1942,24.244,24.1859,24.2274,63577.0
2021-10-28 13:40:00,29.16,29.16,29.13,29.16,59010.0,24.2357,24.2357,24.2108,24.2357,59010.0
2021-10-28 13:45:00,29.16,29.17,29.12,29.12,38571.0,24.2357,24.244,24.2025,24.2025,38571.0
2021-10-28 13:50:00,29.12,29.16,29.12,29.15,35823.0,24.2025,24.2357,24.2025,24.2274,35823.0
2021-10-28 13:55:00,29.15,29.17,29.13,29.14,33216.0,24.2274,24.244,24.2108,24.2191,33216.0
2021-10-28 14:00:00,29.14,29.17,29.14,29.17,31892.0,24.2191,24.244,24.2191,24.244,31892.0
2021-10-28 14:05:00,29.17,29.19,29.17,29.18,51230.0,24.244,24.2607,24.244,24.2523,51230.0
2021-10-28 14:10:00,29.18,29.21,29.17,29.21,78797.0,24.2523,24.2773,24.244,24.2773,78797.0
2021-10-28 14:15:00,29.21,29.25,29.2,29.25,26733.0,24.2773,24.3105,24.269,24.3105,26733.0
2021-10-28 14:20:00,29.25,29.26,29.22,29.23,73464.0,24.3105,24.3188,24.2856,24.2939,73464.0
2021-10-28 14:25:00,29.23,29.24,29.19,29.2,71812.0,24.2939,24.3022,24.2607,24.269,71812.0
2021-10-28 14:30:00,29.21,29.21,29.17,29.19,64772.0,24.2773,24.2773,24.244,24.2607,64772.0
2021-10-28 14:35:00,29.19,29.19,29.16,29.18,27647.0,24.2607,24.2607,24.2357,24.2523,27647.0
2021-10-28 14:40:00,29.18,29.18,29.15,29.16,46479.0,24.2523,24.2523,24.2274,24.2357,46479.0
2021-10-28 14:45:00,29.16,29.2,29.15,29.2,51754.0,24.2357,24.269,24.2274,24.269,51754.0
2021-10-28 14:50:00,29.2,29.22,29.19,29.21,55372.0,24.269,24.2856,24.2607,24.2773,55372.0
2021-10-28 14:55:00,29.21,29.21,29.17,29.18,73458.0,24.2773,24.2773,24.244,24.2523,73458.0
2021-10-28 15:00:00,29.18,29.19,29.15,29.16,61112.0,24.2523,24.2607,24.2274,24.2357,61112.0
2021-10-28 15:05:00,29.16,29.18,29.15,29.17,50127.0,24.2357,24.2523,24.2274,24.244,50127.0
2021-10-28 15:10:00,29.17,29.18,29.15,29.15,37427.0,24.244,24.2523,24.2274,24.2274,37427.0
2021-10-28 15:15:00,29.15,29.18,29.14,29.17,87310.0,24.2274,24.2523,24.2191,24.244,87310.0
2021-10-28 15:20:00,29.18,29.19,29.14,29.15,130883.0,24.2523,24.2607,24.2191,24.2274,130883.0
2021-10-28 15:25:00,29.15,29.17,29.14,29.16,77111.0,24.2274,24.244,24.2191,24.2357,77111.0
2021-10-28 15:30:00,29.16,29.19,29.15,29.18,80018.0,24.2357,24.2607,24.2274,24.2523,80018.0
2021-10-28 15:35:00,29.18,29.22,29.16,29.21,167337.0,24.2523,24.2856,24.2357,24.2773,167337.0
2021-10-28 15:40:00,29.21,29.24,29.2,29.23,107797.0,24.2773,24.3022,24.269,24.2939,107797.0
2021-10-28 15:45:00,29.23,29.25,29.22,29.24,145910.0,24.2939,24.3105,24.2856,24.3022,145910.0
2021-10-28 15:50:00,29.24,29.27,29.23,29.26,193503.0,24.3022,24.3271,24.2939,24.3188,193503.0
2021-10-28 15:55:00,29.26,29.27,29.21,29.21,438072.0,24.3188,24.3271,24.2773,24.2773,438072.0
2021-10-29 09:30:00,28.98,29.09,28.94,29.09,291402.0,24.0861,24.1775,24.0529,24.1775,291402.0
2021-10-29 09:35:00,29.09,29.12,29.04,29.07,141677.0,24.1775,24.2025,24.136,24.1609,141677.0
2021-10-29 09:40:00,29.07,29.07,28.95,29.03,299717.0,24.1609,24.1609,24.0612,24.1277,299717.0
2021-10-29 09:45:00,29.03,29.05,28.94,29.0,202653.0,24.1277,24.1443,24.0529,24.1027,202653.0
2021-10-29 09:50:00,29.0,29.04,28.96,29.02,201302.0,24.1027,24.136,24.0695,24.1194,201302.0
2021-10-29 09:55:00,29.02,29.03,28.94,28.95,229086.0,24.1194,24.1277,24.0529,24.0612,229086.0
2021-10-29 10:00:00,28.94,28.95,28.87,28.93,176478.0,24.0529,24.0612,23.9947,24.0446,176478.0
2021-10-29 10:05:00,28.93,28.95,28.88,28.92,221313.0,24.0446,24.0612,24.003,24.0362,221313.0
2021-10-29 10:10:00,28.93,28.93,28.85,28.87,133873.0,24.0446,24.0446,23.9781,23.9947,133873.0
2021-10-29 10:15:00,28.87,28.88,28.78,28.79,183423.0,23.9947,24.003,23.9199,23.9282,183423.0
2021-10-29 10:20:00,28.8,28.86,28.79,28.8,120648.0,23.9365,23.9864,23.9282,23.9365,120648.0
2021-10-29 10:25:00,28.79,28.79,28.74,28.75,158847.0,23.9282,23.9282,23.8866,23.895,158847.0
2021-10-29 10:30:00,28.75,28.79,28.72,28.79,129578.0,23.895,23.9282,23.87,23.9282,129578.0
2021-10-29 10:35:00,28.79,28.83,28.78,28.8,113830.0,23.9282,23.9614,23.9199,23.9365,113830.0
2021-10-29 10:40:00,28.8,28.8,28.74,28.77,76333.0,23.9365,23.9365,23.8866,23.9116,76333.0
2021-10-29 10:45:00,28.77,28.84,28.76,28.8,112184.0,23.9116,23.9698,23.9033,23.9365,112184.0
2021-10-29 10:50:00,28.8,28.81,28.73,28.74,115063.0,23.9365,23.9448,23.8783,23.8866,115063.0
2021-10-29 10:55:00,28.73,28.76,28.71,28.75,176573.0,23.8783,23.9033,23.8617,23.895,176573.0
2021-10-29 11:00:00,28.74,28.78,28.73,28.76,67209.0,23.8866,23.9199,23.8783,23.9033,67209.0
2021-10-29 11:05:00,28.77,28.81,28.76,28.78,93316.0,23.9116,23.9448,23.9033,23.9199,93316.0
2021-10-29 11:10:00,28.79,28.81,28.77,28.79,87223.0,23.9282,23.9448,23.9116,23.9282,87223.0
2021-10-29 11:15:00,28.79,28.79,28.75,28.76,70165.0,23.9282,23.9282,23.895,23.9033,70165.0
2021-10-29 11:20:00,28.76,28.76,28.72,28.75,77222.0,23.9033,23.9033,23.87,23.895,77222.0
2021-10-29 11:25:00,28.75,28.79,28.71,28.78,117471.0,23.895,23.9282,23.8617,23.9199,117471.0
2021-10-29 11:30:00,28.79,28.84,28.72,28.74,344903.0,23.9282,23.9698,23.87,23.8866,344903.0
2021-10-29 11:35:00,28.74,28.74,28.71,28.73,93960.0,23.8866,23.8866,23.8617,23.8783,93960.0
2021-10-29 11:40:00,28.72,28.73,28.65,28.66,277598.0,23.87,23.8783,23.8118,23.8202,277598.0
2021-10-29 11:45:00,28.66,28.67,28.63,28.66,161653.0,23.8202,23.8285,23.7952,23.8202,161653.0
2021-10-29 11:50:00,28.66,28.69,28.64,28.67,76818.0,23.8202,23.8451,23.8035,23.8285,76818.0
2021-10-29 11:55:00,28.67,28.7,28.64,28.64,90205.0,23.8285,23.8534,23.8035,23.8035,90205.0
2021-10-29 12:00:00,28.64,28.66,28.63,28.66,78365.0,23.8035,23.8202,23.7952,23.8202,78365.0
2021-10-29 12:05:00,28.66,28.67,28.64,28.67,50328.0,23.8202,23.8285,23.8035,23.8285,50328.0
2021-10-29 12:10:00,28.66,28.71,28.66,28.7,123222.0,23.8202,23.8617,23.8202,23.8534,123222.0
2021-10-29 12:15:00,28.7,28.75,28.7,28.75,102930.0,23.8534,23.895,23.8534,23.895,102930.0
2021-10-29 12:20:00,28.75,28.78,28.74,28.78,123362.0,23.895,23.9199,23.8866,23.9199,123362.0
2021-10-29 12:25:00,28.78,28.78,28.71,28.75,121264.0,23.9199,23.9199,23.8617,23.895,121264.0
2021-10-29 12:30:00,28.75,28.75,28.72,28.73,57342.0,23.895,23.895,23.87,23.8783,57342.0
2021-10-29 12:35:00,28.73,28.78,28.72,28.78,62339.0,23.8783,23.9199,23.87,23.9199,62339.0
2021-10-29 12:40:00,28.78,28.78,28.73,28.76,95755.0,23.9199,23.9199,23.8783,23.9033,95755.0
2021-10-29 12:45:00,28.76,28.78,28.74,28.76,102314.0,23.9033,23.9199,23.8866,23.9033,102314.0
2021-10-29 12:50:00,28.76,28.77,28.72,28.73,72269.0,23.9033,23.9116,23.87,23.8783,72269.0
2021-10-29 12:55:00,28.73,28.75,28.69,28.71,110969.0,23.8783,23.895,23.8451,23.8617,110969.0
2021-10-29 13:00:00,28.71,28.72,28.69,28.72,61098.0,23.8617,23.87,23.8451,23.87,61098.0
2021-10-29 13:05:00,28.73,28.74,28.7,28.72,61591.0,23.8783,23.8866,23.8534,23.87,61591.0
2021-10-29 13:10:00,28.73,28.73,28.69,28.7,50266.0,23.8783,23.8783,23.8451,23.8534,50266.0
2021-10-29 13:15:00,28.7,28.71,28.67,28.69,105507.0,23.8534,23.8617,23.8285,23.8451,105507.0
2021-10-29 13:20:00,28.68,28.69,28.66,28.69,71233.0,23.8368,23.8451,23.8202,23.8451,71233.0
2021-10-29 13:25:00,28.69,28.72,28.68,28.71,118273.0,23.8451,23.87,23.8368,23.8617,118273.0
2021-10-29 13:30:00,28.71,28.74,28.71,28.73,152294.0,23.8617,23.8866,23.8617,23.8783,152294.0
2021-10-29 13:35:00,28.73,28.73,28.69,28.71,60824.0,23.8783,23.8783,23.8451,23.8617,60824.0
2021-10-29 13:40:00,28.71,28.74,28.69,28.74,97847.0,23.8617,23.8866,23.8451,23.8866,97847.0
2021-10-29 13:45:00,28.74,28.74,28.69,28.71,61802.0,23.8866,23.8866,23.8451,23.8617,61802.0
2021-10-29 13:50:00,28.72,28.72,28.7,28.71,32914.0,23.87,23.87,23.8534,23.8617,32914.0
2021-10-29 13:55:00,28.72,28.74,28.71,28.72,90575.0,23.87,23.8866,23.8617,23.87,90575.0
2021-10-29 14:00:00,28.71,28.74,28.71,28.73,50282.0,23.8617,23.8866,23.8617,23.8783,50282.0
2021-10-29 14:05:00,28.73,28.74,28.71,28.73,226381.0,23.8783,23.8866,23.8617,23.8783,226381.0
2021-10-29 14:10:00,28.73,28.75,28.71,28.75,149555.0,23.8783,23.895,23.8617,23.895,149555.0
2021-10-29 14:15:00,28.75,28.76,28.73,28.75,171743.0,23.895,23.9033,23.8783,23.895,171743.0
2021-10-29 14:20:00,28.75,28.75,28.7,28.71,79230.0,23.895,23.895,23.8534,23.8617,79230.0
2021-10-29 14:25:00,28.71,28.72,28.67,28.7,174884.0,23.8617,23.87,23.8285,23.8534,174884.0
2021-10-29 14:30:00,28.7,28.7,28.66,28.68,139231.0,23.8534,23.8534,23.8202,23.8368,139231.0
2021-10-29 14:35:00,28.67,28.71,28.67,28.68,97439.0,23.8285,23.8617,23.8285,23.8368,97439.0
2021-10-29 14:40:00,28.69,28.7,28.66,28.67,40442.0,23.8451,23.8534,23.8202,23.8285,40442.0
2021-10-29 14:45:00,28.67,28.68,28.65,28.68,82609.0,23.8285,23.8368,23.8118,23.8368,82609.0
2021-10-29 14:50:00,28.67,28.71,28.67,28.71,55613.0,23.8285,23.8617,23.8285,23.8617,55613.0
2021-10-29 14:55:00,28.7,28.74,28.7,28.72,141742.0,23.8534,23.8866,23.8534,23.87,141742.0
2021-10-29 15:00:00,28.72,28.73,28.7,28.71,113006.0,23.87,23.8783,23.8534,23.8617,113006.0
2021-10-29 15:05:00,28.71,28.74,28.71,28.73,69513.0,23.8617,23.8866,23.8617,23.8783,69513.0
2021-10-29 15:10:00,28.73,28.73,28.71,28.72,76281.0,23.8783,23.8783,23.8617,23.87,76281.0
2021-10-29 15:15:00,28.71,28.72,28.68,28.69,102166.0,23.8617,23.87,23.8368,23.8451,102166.0
2021-10-29 15:20:00,28.68,28.72,28.68,28.71,101465.0,23.8368,23.87,23.8368,23.8617,101465.0
2021-10-29 15:25:00,28.71,28.71,28.69,28.7,65963.0,23.8617,23.8617,23.8451,23.8534,65963.0
2021-10-29 15:30:00,28.7,28.74,28.69,28.73,199382.0,23.8534,23.8866,23.8451,23.8783,199382.0
2021-10-29 15:35:00,28.73,28.74,28.71,28.73,154631.0,23.8783,23.8866,23.8617,23.8783,154631.0
2021-10-29 15:40:00,28.73,28.8,28.73,28.79,247851.0,23.8783,23.9365,23.8783,23.9282,247851.0
2021-10-29 15:45:00,28.79,28.83,28.78,28.81,148468.0,23.9282,23.9614,23.9199,23.9448,148468.0
2021-10-29 15:50:00,28.8,28.83,28.77,28.81,318265.0,23.9365,23.9614,23.9116,23.9448,318265.0
2021-10-29 15:55:00,28.8,28.82,28.78,28.79,393679.0,23.9365,23.9531,23.9199,23.9282,393679.0
2021-11-01 09:30:00,29.19,29.22,29.14,29.2,573602.0,24.2607,24.2856,24.2191,24.269,573602.0
2021-11-01 09:35:00,29.2,29.34,29.2,29.32,246210.0,24.269,24.3853,24.269,24.3687,246210.0
2021-11-01 09:40:00,29.32,29.38,29.3,29.33,219668.0,24.3687,24.4186,24.3521,24.377,219668.0
2021-11-01 09:45:00,29.32,29.35,29.26,29.28,225828.0,24.3687,24.3936,24.3188,24.3355,225828.0
2021-11-01 09:50:00,29.28,29.31,29.25,29.26,190241.0,24.3355,24.3604,24.3105,24.3188,190241.0
2021-11-01 09:55:00,29.26,29.29,29.19,29.21,165573.0,24.3188,24.3438,24.2607,24.2773,165573.0
2021-11-01 10:00:00,29.21,29.24,29.06,29.09,258940.0,24.2773,24.3022,24.1526,24.1775,258940.0
2021-11-01 10:05:00,29.1,29.2,29.09,29.19,150254.0,24.1859,24.269,24.1775,24.2607,150254.0
2021-11-01 10:10:00,29.19,29.23,29.17,29.23,127282.0,24.2607,24.2939,24.244,24.2939,127282.0
2021-11-01 10:15:00,29.23,29.28,29.22,29.28,123069.0,24.2939,24.3355,24.2856,24.3355,123069.0
2021-11-01 10:20:00,29.28,29.3,29.24,29.26,120991.0,24.3355,24.3521,24.3022,24.3188,120991.0
2021-11-01 10:25:00,29.27,29.3,29.25,29.26,107432.0,24.3271,24.3521,24.3105,24.3188,107432.0
2021-11-01 10:30:00,29.26,29.26,29.19,29.24,232002.0,24.3188,24.3188,24.2607,24.3022,232002.0
2021-11-01 10:35:00,29.24,29.27,29.21,29.22,155249.0,24.3022,24.3271,24.2773,24.2856,155249.0
2021-11-01 10:40:00,29.21,29.24,29.2,29.21,94538.0,24.2773,24.3022,24.269,24.2773,94538.0
2021-11-01 10:45:00,29.21,29.24,29.18,29.21,170128.0,24.2773,24.3022,24.2523,24.2773,170128.0
2021-11-01 10:50:00,29.21,29.24,29.18,29.23,118753.0,24.2773,24.3022,24.2523,24.2939,118753.0
2021-11-01 10:55:00,29.23,29.27,29.22,29.26,185239.0,24.2939,24.3271,24.2856,24.3188,185239.0
2021-11-01 11:00:00,29.26,29.3,29.23,29.27,184812.0,24.3188,24.3521,24.2939,24.3271,184812.0
2021-11-01 11:05:00,29.27,29.27,29.23,29.24,149323.0,24.3271,24.3271,24.2939,24.3022,149323.0
2021-11-01 11:10:00,29.25,29.25,29.19,29.21,233105.0,24.3105,24.3105,24.2607,24.2773,233105.0
2021-11-01 11:15:00,29.2,29.26,29.19,29.26,70326.0,24.269,24.3188,24.2607,24.3188,70326.0
2021-11-01 11:20:00,29.25,29.29,29.24,29.26,164241.0,24.3105,24.3438,24.3022,24.3188,164241.0
2021-11-01 11:25:00,29.27,29.27,29.23,29.26,61159.0,24.3271,24.3271,24.2939,24.3188,61159.0
2021-11-01 11:30:00,29.26,29.33,29.25,29.33,90735.0,24.3188,24.377,24.3105,24.377,90735.0
2021-11-01 11:35:00,29.33,29.33,29.29,29.3,59584.0,24.377,24.377,24.3438,24.3521,59584.0
2021-11-01 11:40:00,29.3,29.31,29.28,29.3,111713.0,24.3521,24.3604,24.3355,24.3521,111713.0
2021-11-01 11:45:00,29.31,29.31,29.25,29.29,86582.0,24.3604,24.3604,24.3105,24.3438,86582.0
2021-11-01 11:50:00,29.29,29.29,29.26,29.28,50919.0,24.3438,24.3438,24.3188,24.3355,50919.0
2021-11-01 11:55:00,29.28,29.34,29.27,29.33,151523.0,24.3355,24.3853,24.3271,24.377,151523.0
2021-11-01 12:00:00,29.34,29.34,29.32,29.34,120834.0,24.3853,24.3853,24.3687,24.3853,120834.0
2021-11-01 12:05:00,29.34,29.37,29.32,29.36,173647.0,24.3853,24.4103,24.3687,24.4019,173647.0
2021-11-01 12:10:00,29.36,29.38,29.35,29.36,85937.0,24.4019,24.4186,24.3936,24.4019,85937.0
2021-11-01 12:15:00,29.37,29.37,29.34,29.37,65609.0,24.4103,24.4103,24.3853,24.4103,65609.0
2021-11-01 12:20:00,29.36,29.37,29.33,29.34,83830.0,24.4019,24.4103,24.377,24.3853,83830.0
2021-11-01 12:25:00,29.34,29.38,29.32,29.37,169734.0,24.3853,24.4186,24.3687,24.4103,169734.0
2021-11-01 12:30:00,29.38,29.38,29.28,29.29,295768.0,24.4186,24.4186,24.3355,24.3438,295768.0
2021-11-01 12:35:00,29.29,29.3,29.27,29.3,113914.0,24.3438,24.3521,24.3271,24.3521,113914.0
2021-11-01 12:40:00,29.3,29.31,29.26,29.28,73939.0,24.3521,24.3604,24.3188,24.3355,73939.0
2021-11-01 12:45:00,29.27,29.29,29.26,29.28,44954.0,24.3271,24.3438,24.3188,24.3355,44954.0
2021-11-01 12:50:00,29.29,29.33,29.28,29.33,56984.0,24.3438,24.377,24.3355,24.377,56984.0
2021-11-01 12:55:00,29.32,29.35,29.3,29.35,77921.0,24.3687,24.3936,24.3521,24.3936,77921.0
2021-11-01 13:00:00,29.35,29.36,29.33,29.35,37971.0,24.3936,24.4019,24.377,24.3936,37971.0
2021-11-01 13:05:00,29.35,29.35,29.32,29.34,53152.0,24.3936,24.3936,24.3687,24.3853,53152.0
2021-11-01 13:10:00,29.34,29.35,29.33,29.34,42490.0,24.3853,24.3936,24.377,24.3853,42490.0
2021-11-01 13:15:00,29.34,29.34,29.31,29.33,45227.0,24.3853,24.3853,24.3604,24.377,45227.0
2021-11-01 13:20:00,29.32,29.33,29.27,29.28,71755.0,24.3687,24.377,24.3271,24.3355,71755.0
2021-11-01 13:25:00,29.28,29.28,29.24,29.25,55789.0,24.3355,24.3355,24.3022,24.3105,55789.0
2021-11-01 13:30:00,29.25,29.27,29.24,29.26,21253.0,24.3105,24.3271,24.3022,24.3188,21253.0
2021-11-01 13:35:00,29.26,29.31,29.26,29.3,43796.0,24.3188,24.3604,24.3188,24.3521,43796.0
2021-11-01 13:40:00,29.31,29.31,29.26,29.27,45607.0,24.3604,24.3604,24.3188,24.3271,45607.0
2021-11-01 13:45:00,29.27,29.29,29.26,29.28,64666.0,24.3271,24.3438,24.3188,24.3355,64666.0
2021-11-01 13:50:00,29.28,29.3,29.24,29.25,48446.0,24.3355,24.3521,24.3022,24.3105,48446.0
2021-11-01 13:55:00,29.24,29.26,29.24,29.25,34994.0,24.3022,24.3188,24.3022,24.3105,34994.0
2021-11-01 14:00:00,29.25,29.26,29.23,29.24,73787.0,24.3105,24.3188,24.2939,24.3022,73787.0
2021-11-01 14:05:00,29.24,29.24,29.21,29.24,117804.0,24.3022,24.3022,24.2773,24.3022,117804.0
2021-11-01 14:10:00,29.24,29.25,29.21,29.23,40753.0,24.3022,24.3105,24.2773,24.2939,40753.0
2021-11-01 14:15:00,29.22,29.23,29.2,29.21,37281.0,24.2856,24.2939,24.269,24.2773,37281.0
2021-11-01 14:20:00,29.2,29.23,29.2,29.22,64178.0,24.269,24.2939,24.269,24.2856,64178.0
2021-11-01 14:25:00,29.23,29.25,29.21,29.25,75405.0,24.2939,24.3105,24.2773,24.3105,75405.0
2021-11-01 14:30:00,29.25,29.27,29.24,29.26,37070.0,24.3105,24.3271,24.3022,24.3188,37070.0
2021-11-01 14:35:00,29.25,29.27,29.25,29.26,38936.0,24.3105,24.3271,24.3105,24.3188,38936.0
2021-11-01 14:40:00,29.27,29.29,29.26,29.29,32265.0,24.3271,24.3438,24.3188,24.3438,32265.0
2021-11-01 14:45:00,29.28,29.3,29.26,29.28,64035.0,24.3355,24.3521,24.3188,24.3355,64035.0
2021-11-01 14:50:00,29.28,29.29,29.27,29.29,50266.0,24.3355,24.3438,24.3271,24.3438,50266.0
2021-11-01 14:55:00,29.29,29.3,29.28,29.3,34978.0,24.3438,24.3521,24.3355,24.3521,34978.0
2021-11-01 15:00:00,29.3,29.3,29.27,29.29,79806.0,24.3521,24.3521,24.3271,24.3438,79806.0
2021-11-01 15:05:00,29.29,29.3,29.28,29.29,53557.0,24.3438,24.3521,24.3355,24.3438,53557.0
2021-11-01 15:10:00,29.29,29.3,29.28,29.3,57478.0,24.3438,24.3521,24.3355,24.3521,57478.0
2021-11-01 15:15:00,29.3,29.3,29.27,29.28,96380.0,24.3521,24.3521,24.3271,24.3355,96380.0
2021-11-01 15:20:00,29.28,29.32,29.26,29.32,108368.0,24.3355,24.3687,24.3188,24.3687,108368.0
2021-11-01 15:25:00,29.32,29.32,29.27,29.27,123027.0,24.3687,24.3687,24.3271,24.3271,123027.0
2021-11-01 15:30:00,29.27,29.29,29.27,29.28,65055.0,24.3271,24.3438,24.3271,24.3355,65055.0
2021-11-01 15:35:00,29.27,29.28,29.23,29.25,159466.0,24.3271,24.3355,24.2939,24.3105,159466.0
2021-11-01 15:40:00,29.25,29.27,29.23,29.27,110891.0,24.3105,24.3271,24.2939,24.3271,110891.0
2021-11-01 15:45:00,29.27,29.3,29.26,29.27,239774.0,24.3271,24.3521,24.3188,24.3271,239774.0
2021-11-01 15:50:00,29.27,29.28,29.24,29.25,291835.0,24.3271,24.3355,24.3022,24.3105,291835.0
2021-11-01 15:55:00,29.24,29.28,29.23,29.27,574203.0,24.3022,24.3355,24.2939,24.3271,574203.0
2021-11-02 09:30:00,28.37,28.42,28.01,28.21,1341341.0,23.5791,23.6207,23.2799,23.4461,1341341.0
2021-11-02 09:35:00,28.22,28.25,28.08,28.08,611304.0,23.4545,23.4794,23.3381,23.3381,611304.0
2021-11-02 09:40:00,28.07,28.15,28.02,28.11,597714.0,23.3298,23.3963,23.2882,23.363,597714.0
2021-11-02 09:45:00,28.11,28.14,28.06,28.14,623804.0,23.363,23.388,23.3215,23.388,623804.0
2021-11-02 09:50:00,28.12,28.2,28.11,28.16,257326.0,23.3713,23.4378,23.363,23.4046,257326.0
2021-11-02 09:55:00,28.16,28.18,27.96,28.04,756951.0,23.4046,23.4212,23.2384,23.3049,756951.0
2021-11-02 10:00:00,28.04,28.05,27.95,28.0,463693.0,23.3049,23.3132,23.2301,23.2716,463693.0
2021-11-02 10:05:00,28.0,28.06,27.93,28.02,270620.0,23.2716,23.3215,23.2134,23.2882,270620.0
2021-11-02 10:10:00,28.03,28.09,28.0,28.05,261927.0,23.2965,23.3464,23.2716,23.3132,261927.0
2021-11-02 10:15:00,28.05,28.15,28.03,28.13,239900.0,23.3132,23.3963,23.2965,23.3797,239900.0
2021-11-02 10:20:00,28.13,28.16,28.07,28.08,283609.0,23.3797,23.4046,23.3298,23.3381,283609.0
2021-11-02 10:25:00,28.09,28.13,28.03,28.05,212039.0,23.3464,23.3797,23.2965,23.3132,212039.0
2021-11-02 10:30:00,28.05,28.05,28.01,28.03,192488.0,23.3132,23.3132,23.2799,23.2965,192488.0
2021-11-02 10:35:00,28.03,28.08,27.99,28.07,387708.0,23.2965,23.3381,23.2633,23.3298,387708.0
2021-11-02 10:40:00,28.07,28.11,28.05,28.06,190341.0,23.3298,23.363,23.3132,23.3215,190341.0
2021-11-02 10:45:00,28.06,28.13,28.05,28.12,241198.0,23.3215,23.3797,23.3132,23.3713,241198.0
2021-11-02 10:50:00,28.12,28.24,28.1,28.24,274676.0,23.3713,23.4711,23.3547,23.4711,274676.0
2021-11-02 10:55:00,28.24,28.27,28.18,28.2,306226.0,23.4711,23.496,23.4212,23.4378,306226.0
2021-11-02 11:00:00,28.21,28.37,28.2,28.33,257475.0,23.4461,23.5791,23.4378,23.5459,257475.0
2021-11-02 11:05:00,28.33,28.37,28.3,28.36,212128.0,23.5459,23.5791,23.5209,23.5708,212128.0
2021-11-02 11:10:00,28.36,28.36,28.26,28.28,226856.0,23.5708,23.5708,23.4877,23.5043,226856.0
2021-11-02 11:15:00,28.29,28.31,28.26,28.28,98717.0,23.5126,23.5293,23.4877,23.5043,98717.0
2021-11-02 11:20:00,28.28,28.29,28.22,28.24,112299.0,23.5043,23.5126,23.4545,23.4711,112299.0
2021-11-02 11:25:00,28.25,28.27,28.22,28.26,129430.0,23.4794,23.496,23.4545,23.4877,129430.0
2021-11-02 11:30:00,28.27,28.3,28.2,28.2,126719.0,23.496,23.5209,23.4378,23.4378,126719.0
2021-11-02 11:35:00,28.21,28.23,28.13,28.14,123661.0,23.4461,23.4628,23.3797,23.388,123661.0
2021-11-02 11:40:00,28.14,28.21,28.13,28.21,133109.0,23.388,23.4461,23.3797,23.4461,133109.0
2021-11-02 11:45:00,28.21,28.23,28.13,28.13,168631.0,23.4461,23.4628,23.3797,23.3797,168631.0
2021-11-02 11:50:00,28.14,28.15,28.07,28.09,187691.0,23.388,23.3963,23.3298,23.3464,187691.0
2021-11-02 11:55:00,28.09,28.09,27.99,28.02,323674.0,23.3464,23.3464,23.2633,23.2882,323674.0
2021-11-02 12:00:00,28.03,28.04,28.0,28.01,231674.0,23.2965,23.3049,23.2716,23.2799,231674.0
2021-11-02 12:05:00,28.01,28.03,27.98,27.99,110056.0,23.2799,23.2965,23.255,23.2633,110056.0
2021-11-02 12:10:00,27.99,28.01,27.96,28.0,161286.0,23.2633,23.2799,23.2384,23.2716,161286.0
2021-11-02 12:15:00,28.01,28.06,27.99,28.05,212059.0,23.2799,23.3215,23.2633,23.3132,212059.0
2021-11-02 12:20:00,28.05,28.08,28.02,28.03,269593.0,23.3132,23.3381,23.2882,23.2965,269593.0
2021-11-02 12:25:00,28.03,28.07,27.97,28.06,264703.0,23.2965,23.3298,23.2467,23.3215,264703.0
2021-11-02 12:30:00,28.07,28.11,28.06,28.11,243691.0,23.3298,23.363,23.3215,23.363,243691.0
2021-11-02 12:35:00,28.11,28.13,28.1,28.12,127426.0,23.363,23.3797,23.3547,23.3713,127426.0
2021-11-02 12:40:00,28.12,28.12,28.07,28.09,135580.0,23.3713,23.3713,23.3298,23.3464,135580.0
2021-11-02 12:45:00,28.1,28.14,28.08,28.13,117077.0,23.3547,23.388,23.3381,23.3797,117077.0
2021-11-02 12:50:00,28.13,28.15,28.09,28.1,95914.0,23.3797,23.3963,23.3464,23.3547,95914.0
2021-11-02 12:55:00,28.09,28.09,28.03,28.08,107762.0,23.3464,23.3464,23.2965,23.3381,107762.0
2021-11-02 13:00:00,28.08,28.1,28.07,28.1,63350.0,23.3381,23.3547,23.3298,23.3547,63350.0
2021-11-02 13:05:00,28.1,28.1,28.08,28.09,83001.0,23.3547,23.3547,23.3381,23.3464,83001.0
2021-11-02 13:10:00,28.08,28.12,28.07,28.11,110746.0,23.3381,23.3713,23.3298,23.363,110746.0
2021-11-02 13:15:00,28.11,28.13,28.11,28.12,56087.0,23.363,23.3797,23.363,23.3713,56087.0
2021-11-02 13:20:00,28.12,28.14,28.11,28.13,82254.0,23.3713,23.388,23.363,23.3797,82254.0
2021-11-02 13:25:00,28.12,28.16,28.11,28.16,67390.0,23.3713,23.4046,23.363,23.4046,67390.0
2021-11-02 13:30:00,28.16,28.16,28.09,28.1,96607.0,23.4046,23.4046,23.3464,23.3547,96607.0
2021-11-02 13:35:00,28.1,28.12,28.09,28.12,69233.0,23.3547,23.3713,23.3464,23.3713,69233.0
2021-11-02 13:40:00,28.11,28.13,28.1,28.11,65270.0,23.363,23.3797,23.3547,23.363,65270.0
2021-11-02 13:45:00,28.12,28.12,28.08,28.1,62553.0,23.3713,23.3713,23.3381,23.3547,62553.0
2021-11-02 13:50:00,28.09,28.12,28.09,28.11,76819.0,23.3464,23.3713,23.3464,23.363,76819.0
2021-11-02 13:55:00,28.11,28.11,28.08,28.09,98884.0,23.363,23.363,23.3381,23.3464,98884.0
2021-11-02 14:00:00,28.09,28.1,28.06,28.07,106691.0,23.3464,23.3547,23.3215,23.3298,106691.0
2021-11-02 14:05:00,28.07,28.08,28.03,28.04,183372.0,23.3298,23.3381,23.2965,23.3049,183372.0
2021-11-02 14:10:00,28.04,28.05,28.01,28.03,189743.0,23.3049,23.3132,23.2799,23.2965,189743.0
2021-11-02 14:15:00,28.03,28.05,28.02,28.02,63286.0,23.2965,23.3132,23.2882,23.2882,63286.0
2021-11-02 14:20:00,28.03,28.03,28.0,28.02,100837.0,23.2965,23.2965,23.2716,23.2882,100837.0
2021-11-02 14:25:00,28.02,28.02,28.0,28.02,61398.0,23.2882,23.2882,23.2716,23.2882,61398.0
2021-11-02 14:30:00,28.02,28.02,27.99,28.0,108234.0,23.2882,23.2882,23.2633,23.2716,108234.0
2021-11-02 14:35:00,28.0,28.02,27.99,28.02,81267.0,23.2716,23.2882,23.2633,23.2882,81267.0
2021-11-02 14:40:00,28.02,28.04,28.01,28.03,80820.0,23.2882,23.3049,23.2799,23.2965,80820.0
2021-11-02 14:45:00,28.03,28.03,28.0,28.01,83992.0,23.2965,23.2965,23.2716,23.2799,83992.0
2021-11-02 14:50:00,28.01,28.02,27.99,28.0,94257.0,23.2799,23.2882,23.2633,23.2716,94257.0
2021-11-02 14:55:00,28.0,28.0,27.96,27.97,109819.0,23.2716,23.2716,23.2384,23.2467,109819.0
2021-11-02 15:00:00,27.96,27.98,27.96,27.96,92718.0,23.2384,23.255,23.2384,23.2384,92718.0
2021-11-02 15:05:00,27.96,27.97,27.95,27.96,98324.0,23.2384,23.2467,23.2301,23.2384,98324.0
2021-11-02 15:10:00,27.96,27.98,27.95,27.98,118053.0,23.2384,23.255,23.2301,23.255,118053.0
2021-11-02 15:15:00,27.98,28.02,27.97,28.0,163693.0,23.255,23.2882,23.2467,23.2716,163693.0
2021-11-02 15:20:00,28.01,28.01,27.98,28.0,76620.0,23.2799,23.2799,23.255,23.2716,76620.0
2021-11-02 15:25:00,28.0,28.03,27.99,28.02,88194.0,23.2716,23.2965,23.2633,23.2882,88194.0
2021-11-02 15:30:00,28.02,28.03,28.0,28.03,108406.0,23.2882,23.2965,23.2716,23.2965,108406.0
2021-11-02 15:35:00,28.03,28.03,27.97,27.98,175010.0,23.2965,23.2965,23.2467,23.255,175010.0
2021-11-02 15:40:00,27.98,28.0,27.97,27.99,163162.0,23.255,23.2716,23.2467,23.2633,163162.0
2021-11-02 15:45:00,27.99,28.0,27.96,27.98,286629.0,23.2633,23.2716,23.2384,23.255,286629.0
2021-11-02 15:50:00,27.97,27.98,27.91,27.95,442880.0,23.2467,23.255,23.1968,23.2301,442880.0
2021-11-02 15:55:00,27.95,27.97,27.93,27.94,631293.0,23.2301,23.2467,23.2134,23.2217,631293.0
2021-11-03 09:30:00,27.47,27.51,27.4,27.51,596785.0,22.8311,22.8644,22.7729,22.8644,596785.0
2021-11-03 09:35:00,27.51,27.52,27.46,27.5,212816.0,22.8644,22.8727,22.8228,22.856,212816.0
2021-11-03 09:40:00,27.49,27.49,27.41,27.45,333583.0,22.8477,22.8477,22.7812,22.8145,333583.0
2021-11-03 09:45:00,27.46,27.47,27.42,27.43,217481.0,22.8228,22.8311,22.7896,22.7979,217481.0
2021-11-03 09:50:00,27.44,27.5,27.43,27.49,226226.0,22.8062,22.856,22.7979,22.8477,226226.0
2021-11-03 09:55:00,27.49,27.55,27.48,27.52,167526.0,22.8477,22.8976,22.8394,22.8727,167526.0
2021-11-03 10:00:00,27.52,27.53,27.48,27.5,223149.0,22.8727,22.881,22.8394,22.856,223149.0
2021-11-03 10:05:00,27.5,27.52,27.48,27.5,205306.0,22.856,22.8727,22.8394,22.856,205306.0
2021-11-03 10:10:00,27.5,27.53,27.47,27.51,248152.0,22.856,22.881,22.8311,22.8644,248152.0
2021-11-03 10:15:00,27.51,27.52,27.48,27.49,199480.0,22.8644,22.8727,22.8394,22.8477,199480.0
2021-11-03 10:20:00,27.49,27.52,27.46,27.5,212132.0,22.8477,22.8727,22.8228,22.856,212132.0
2021-11-03 10:25:00,27.51,27.53,27.48,27.51,110813.0,22.8644,22.881,22.8394,22.8644,110813.0
2021-11-03 10:30:00,27.51,27.51,27.45,27.49,168203.0,22.8644,22.8644,22.8145,22.8477,168203.0
2021-11-03 10:35:00,27.49,27.49,27.42,27.45,195336.0,22.8477,22.8477,22.7896,22.8145,195336.0
2021-11-03 10:40:00,27.45,27.5,27.43,27.46,144856.0,22.8145,22.856,22.7979,22.8228,144856.0
2021-11-03 10:45:00,27.47,27.48,27.44,27.46,155350.0,22.8311,22.8394,22.8062,22.8228,155350.0
2021-11-03 10:50:00,27.46,27.47,27.43,27.43,209585.0,22.8228,22.8311,22.7979,22.7979,209585.0
2021-11-03 10:55:00,27.44,27.47,27.42,27.44,114519.0,22.8062,22.8311,22.7896,22.8062,114519.0
2021-11-03 11:00:00,27.44,27.45,27.41,27.43,170728.0,22.8062,22.8145,22.7812,22.7979,170728.0
2021-11-03 11:05:00,27.43,27.44,27.39,27.41,131905.0,22.7979,22.8062,22.7646,22.7812,131905.0
2021-11-03 11:10:00,27.41,27.42,27.39,27.41,156876.0,22.7812,22.7896,22.7646,22.7812,156876.0
2021-11-03 11:15:00,27.41,27.43,27.4,27.42,205864.0,22.7812,22.7979,22.7729,22.7896,205864.0
2021-11-03 11:20:00,27.41,27.44,27.37,27.38,296381.0,22.7812,22.8062,22.748,22.7563,296381.0
2021-11-03 11:25:00,27.37,27.4,27.36,27.39,224644.0,22.748,22.7729,22.7397,22.7646,224644.0
2021-11-03 11:30:00,27.4,27.43,27.39,27.43,91829.0,22.7729,22.7979,22.7646,22.7979,91829.0
2021-11-03 11:35:00,27.42,27.48,27.42,27.46,94638.0,22.7896,22.8394,22.7896,22.8228,94638.0
2021-11-03 11:40:00,27.45,27.47,27.44,27.46,90818.0,22.8145,22.8311,22.8062,22.8228,90818.0
2021-11-03 11:45:00,27.45,27.46,27.42,27.44,95004.0,22.8145,22.8228,22.7896,22.8062,95004.0
2021-11-03 11:50:00,27.44,27.45,27.4,27.43,74818.0,22.8062,22.8145,22.7729,22.7979,74818.0
2021-11-03 11:55:00,27.44,27.46,27.4,27.45,97579.0,22.8062,22.8228,22.7729,22.8145,97579.0
2021-11-03 12:00:00,27.45,27.47,27.42,27.44,94584.0,22.8145,22.8311,22.7896,22.8062,94584.0
2021-11-03 12:05:00,27.43,27.45,27.41,27.43,102256.0,22.7979,22.8145,22.7812,22.7979,102256.0
2021-11-03 12:10:00,27.43,27.44,27.38,27.39,74553.0,22.7979,22.8062,22.7563,22.7646,74553.0
2021-11-03 12:15:00,27.39,27.42,27.38,27.39,132823.0,22.7646,22.7896,22.7563,22.7646,132823.0
2021-11-03 12:20:00,27.39,27.41,27.35,27.39,150105.0,22.7646,22.7812,22.7314,22.7646,150105.0
2021-11-03 12:25:00,27.39,27.41,27.37,27.41,109129.0,22.7646,22.7812,22.748,22.7812,109129.0
2021-11-03 12:30:00,27.4,27.43,27.36,27.43,279338.0,22.7729,22.7979,22.7397,22.7979,279338.0
2021-11-03 12:35:00,27.43,27.43,27.39,27.41,76753.0,22.7979,22.7979,22.7646,22.7812,76753.0
2021-11-03 12:40:00,27.41,27.41,27.38,27.39,54451.0,22.7812,22.7812,22.7563,22.7646,54451.0
2021-11-03 12:45:00,27.39,27.39,27.36,27.38,75256.0,22.7646,22.7646,22.7397,22.7563,75256.0
2021-11-03 12:50:00,27.39,27.39,27.36,27.38,56773.0,22.7646,22.7646,22.7397,22.7563,56773.0
2021-11-03 12:55:00,27.38,27.38,27.35,27.37,82773.0,22.7563,22.7563,22.7314,22.748,82773.0
2021-11-03 13:00:00,27.37,27.37,27.33,27.35,109740.0,22.748,22.748,22.7148,22.7314,109740.0
2021-11-03 13:05:00,27.35,27.36,27.33,27.34,86526.0,22.7314,22.7397,22.7148,22.7231,86526.0
2021-11-03 13:10:00,27.34,27.34,27.32,27.33,68450.0,22.7231,22.7231,22.7064,22.7148,68450.0
2021-11-03 13:15:00,27.33,27.33,27.31,27.32,87163.0,22.7148,22.7148,22.6981,22.7064,87163.0
2021-11-03 13:20:00,27.32,27.33,27.29,27.3,174165.0,22.7064,22.7148,22.6815,22.6898,174165.0
2021-11-03 13:25:00,27.3,27.32,27.29,27.3,82375.0,22.6898,22.7064,22.6815,22.6898,82375.0
2021-11-03 13:30:00,27.3,27.3,27.28,27.3,132926.0,22.6898,22.6898,22.6732,22.6898,132926.0
2021-11-03 13:35:00,27.3,27.3,27.27,27.28,132655.0,22.6898,22.6898,22.6649,22.6732,132655.0
2021-11-03 13:40:00,27.28,27.29,27.25,27.27,213697.0,22.6732,22.6815,22.6483,22.6649,213697.0
2021-11-03 13:45:00,27.27,27.28,27.25,27.26,255590.0,22.6649,22.6732,22.6483,22.6566,255590.0
2021-11-03 13:50:00,27.26,27.27,27.24,27.24,93159.0,22.6566,22.6649,22.64,22.64,93159.0
2021-11-03 13:55:00,27.24,27.25,27.22,27.22,163268.0,22.64,22.6483,22.6233,22.6233,163268.0
2021-11-03 14:00:00,27.23,27.33,27.22,27.32,225979.0,22.6316,22.7148,22.6233,22.7064,225979.0
2021-11-03 14:05:00,27.32,27.33,27.29,27.3,104354.0,22.7064,22.7148,22.6815,22.6898,104354.0
2021-11-03 14:10:00,27.31,27.31,27.26,27.3,133958.0,22.6981,22.6981,22.6566,22.6898,133958.0
2021-11-03 14:15:00,27.3,27.3,27.26,27.29,313252.0,22.6898,22.6898,22.6566,22.6815,313252.0
2021-11-03 14:20:00,27.3,27.31,27.27,27.28,129311.0,22.6898,22.6981,22.6649,22.6732,129311.0
2021-11-03 14:25:00,27.28,27.31,27.27,27.28,100404.0,22.6732,22.6981,22.6649,22.6732,100404.0
2021-11-03 14:30:00,27.28,27.33,27.27,27.32,148675.0,22.6732,22.7148,22.6649,22.7064,148675.0
2021-11-03 14:35:00,27.33,27.37,27.31,27.31,101213.0,22.7148,22.748,22.6981,22.6981,101213.0
2021-11-03 14:40:00,27.32,27.37,27.31,27.37,84304.0,22.7064,22.748,22.6981,22.748,84304.0
2021-11-03 14:45:00,27.37,27.4,27.35,27.39,108090.0,22.748,22.7729,22.7314,22.7646,108090.0
2021-11-03 14:50:00,27.4,27.4,27.38,27.39,135622.0,22.7729,22.7729,22.7563,22.7646,135622.0
2021-11-03 14:55:00,27.39,27.39,27.34,27.35,294303.0,22.7646,22.7646,22.7231,22.7314,294303.0
2021-11-03 15:00:00,27.35,27.35,27.3,27.31,200621.0,22.7314,22.7314,22.6898,22.6981,200621.0
2021-11-03 15:05:00,27.3,27.31,27.29,27.3,206579.0,22.6898,22.6981,22.6815,22.6898,206579.0
2021-11-03 15:10:00,27.3,27.34,27.3,27.34,91258.0,22.6898,22.7231,22.6898,22.7231,91258.0
2021-11-03 15:15:00,27.33,27.34,27.32,27.33,84880.0,22.7148,22.7231,22.7064,22.7148,84880.0
2021-11-03 15:20:00,27.33,27.34,27.31,27.31,154249.0,22.7148,22.7231,22.6981,22.6981,154249.0
2021-11-03 15:25:00,27.32,27.32,27.29,27.3,117078.0,22.7064,22.7064,22.6815,22.6898,117078.0
2021-11-03 15:30:00,27.3,27.32,27.29,27.3,187333.0,22.6898,22.7064,22.6815,22.6898,187333.0
2021-11-03 15:35:00,27.3,27.31,27.27,27.28,228938.0,22.6898,22.6981,22.6649,22.6732,228938.0
2021-11-03 15:40:00,27.28,27.31,27.27,27.3,227029.0,22.6732,22.6981,22.6649,22.6898,227029.0
2021-11-03 15:45:00,27.3,27.3,27.27,27.29,226636.0,22.6898,22.6898,22.6649,22.6815,226636.0
2021-11-03 15:50:00,27.29,27.3,27.27,27.28,396088.0,22.6815,22.6898,22.6649,22.6732,396088.0
2021-11-03 15:55:00,27.28,27.29,27.23,27.25,1164835.0,22.6732,22.6815,22.6316,22.6483,1164835.0
2021-11-04 09:30:00,27.65,27.84,27.64,27.7,609267.0,22.9807,23.1386,22.9724,23.0223,609267.0
2021-11-04 09:35:00,27.69,27.73,27.6,27.62,213597.0,23.014,23.0472,22.9392,22.9558,213597.0
2021-11-04 09:40:00,27.62,27.7,27.62,27.65,209936.0,22.9558,23.0223,22.9558,22.9807,209936.0
2021-11-04 09:45:00,27.65,27.66,27.59,27.61,241796.0,22.9807,22.989,22.9308,22.9475,241796.0
2021-11-04 09:50:00,27.6,27.66,27.58,27.64,142248.0,22.9392,22.989,22.9225,22.9724,142248.0
2021-11-04 09:55:00,27.64,27.65,27.54,27.54,147908.0,22.9724,22.9807,22.8893,22.8893,147908.0
2021-11-04 10:00:00,27.55,27.59,27.46,27.46,179506.0,22.8976,22.9308,22.8228,22.8228,179506.0
2021-11-04 10:05:00,27.47,27.48,27.42,27.43,190462.0,22.8311,22.8394,22.7896,22.7979,190462.0
2021-11-04 10:10:00,27.43,27.46,27.38,27.38,143200.0,22.7979,22.8228,22.7563,22.7563,143200.0
2021-11-04 10:15:00,27.39,27.45,27.35,27.37,301209.0,22.7646,22.8145,22.7314,22.748,301209.0
2021-11-04 10:20:00,27.37,27.39,27.31,27.36,174197.0,22.748,22.7646,22.6981,22.7397,174197.0
2021-11-04 10:25:00,27.35,27.36,27.28,27.32,195159.0,22.7314,22.7397,22.6732,22.7064,195159.0
2021-11-04 10:30:00,27.32,27.4,27.31,27.39,166090.0,22.7064,22.7729,22.6981,22.7646,166090.0
2021-11-04 10:35:00,27.39,27.49,27.37,27.49,278011.0,22.7646,22.8477,22.748,22.8477,278011.0
2021-11-04 10:40:00,27.5,27.54,27.45,27.48,207828.0,22.856,22.8893,22.8145,22.8394,207828.0
2021-11-04 10:45:00,27.48,27.52,27.45,27.49,103482.0,22.8394,22.8727,22.8145,22.8477,103482.0
2021-11-04 10:50:00,27.48,27.48,27.42,27.46,146997.0,22.8394,22.8394,22.7896,22.8228,146997.0
2021-11-04 10:55:00,27.45,27.49,27.42,27.48,146634.0,22.8145,22.8477,22.7896,22.8394,146634.0
2021-11-04 11:00:00,27.48,27.5,27.42,27.43,94154.0,22.8394,22.856,22.7896,22.7979,94154.0
2021-11-04 11:05:00,27.43,27.48,27.42,27.48,104756.0,22.7979,22.8394,22.7896,22.8394,104756.0
2021-11-04 11:10:00,27.47,27.54,27.45,27.49,113972.0,22.8311,22.8893,22.8145,22.8477,113972.0
2021-11-04 11:15:00,27.49,27.49,27.43,27.44,152751.0,22.8477,22.8477,22.7979,22.8062,152751.0
2021-11-04 11:20:00,27.44,27.44,27.39,27.41,107504.0,22.8062,22.8062,22.7646,22.7812,107504.0
2021-11-04 11:25:00,27.41,27.42,27.36,27.38,120502.0,22.7812,22.7896,22.7397,22.7563,120502.0
2021-11-04 11:30:00,27.38,27.41,27.35,27.37,102123.0,22.7563,22.7812,22.7314,22.748,102123.0
2021-11-04 11:35:00,27.36,27.37,27.32,27.34,108923.0,22.7397,22.748,22.7064,22.7231,108923.0
2021-11-04 11:40:00,27.34,27.34,27.3,27.31,278059.0,22.7231,22.7231,22.6898,22.6981,278059.0
2021-11-04 11:45:00,27.3,27.32,27.25,27.26,103215.0,22.6898,22.7064,22.6483,22.6566,103215.0
2021-11-04 11:50:00,27.26,27.28,27.23,27.27,119631.0,22.6566,22.6732,22.6316,22.6649,119631.0
2021-11-04 11:55:00,27.27,27.37,27.26,27.34,53717.0,22.6649,22.748,22.6566,22.7231,53717.0
2021-11-04 12:00:00,27.34,27.46,27.33,27.46,120173.0,22.7231,22.8228,22.7148,22.8228,120173.0
2021-11-04 12:05:00,27.46,27.52,27.45,27.51,133856.0,22.8228,22.8727,22.8145,22.8644,133856.0
2021-11-04 12:10:00,27.52,27.52,27.47,27.48,98919.0,22.8727,22.8727,22.8311,22.8394,98919.0
2021-11-04 12:15:00,27.48,27.49,27.43,27.48,197173.0,22.8394,22.8477,22.7979,22.8394,197173.0
2021-11-04 12:20:00,27.48,27.5,27.44,27.45,92477.0,22.8394,22.856,22.8062,22.8145,92477.0
2021-11-04 12:25:00,27.44,27.47,27.4,27.41,243239.0,22.8062,22.8311,22.7729,22.7812,243239.0
2021-11-04 12:30:00,27.41,27.44,27.37,27.44,329526.0,22.7812,22.8062,22.748,22.8062,329526.0
2021-11-04 12:35:00,27.45,27.47,27.4,27.4,112525.0,22.8145,22.8311,22.7729,22.7729,112525.0
2021-11-04 12:40:00,27.4,27.42,27.38,27.41,40266.0,22.7729,22.7896,22.7563,22.7812,40266.0
2021-11-04 12:45:00,27.41,27.41,27.37,27.37,37215.0,22.7812,22.7812,22.748,22.748,37215.0
2021-11-04 12:50:00,27.37,27.38,27.34,27.35,52202.0,22.748,22.7563,22.7231,22.7314,52202.0
2021-11-04 12:55:00,27.36,27.36,27.33,27.35,110783.0,22.7397,22.7397,22.7148,22.7314,110783.0
2021-11-04 13:00:00,27.36,27.36,27.3,27.3,120253.0,22.7397,22.7397,22.6898,22.6898,120253.0
2021-11-04 13:05:00,27.3,27.33,27.3,27.31,80092.0,22.6898,22.7148,22.6898,22.6981,80092.0
2021-11-04 13:10:00,27.31,27.33,27.3,27.3,60771.0,22.6981,22.7148,22.6898,22.6898,60771.0
2021-11-04 13:15:00,27.3,27.31,27.28,27.3,85942.0,22.6898,22.6981,22.6732,22.6898,85942.0
2021-11-04 13:20:00,27.3,27.31,27.26,27.3,90035.0,22.6898,22.6981,22.6566,22.6898,90035.0
2021-11-04 13:25:00,27.3,27.32,27.28,27.32,81575.0,22.6898,22.7064,22.6732,22.7064,81575.0
2021-11-04 13:30:00,27.32,27.32,27.24,27.24,73977.0,22.7064,22.7064,22.64,22.64,73977.0
2021-11-04 13:35:00,27.24,27.25,27.23,27.24,38270.0,22.64,22.6483,22.6316,22.64,38270.0
2021-11-04 13:40:00,27.24,27.29,27.23,27.28,60756.0,22.64,22.6815,22.6316,22.6732,60756.0
2021-11-04 13:45:00,27.29,27.29,27.23,27.24,64972.0,22.6815,22.6815,22.6316,22.64,64972.0
2021-11-04 13:50:00,27.24,27.27,27.23,27.27,48040.0,22.64,22.6649,22.6316,22.6649,48040.0
2021-11-04 13:55:00,27.26,27.27,27.24,27.26,51605.0,22.6566,22.6649,22.64,22.6566,51605.0
2021-11-04 14:00:00,27.26,27.28,27.24,27.25,71886.0,22.6566,22.6732,22.64,22.6483,71886.0
2021-11-04 14:05:00,27.25,27.31,27.24,27.31,70906.0,22.6483,22.6981,22.64,22.6981,70906.0
2021-11-04 14:10:00,27.3,27.31,27.26,27.26,64857.0,22.6898,22.6981,22.6566,22.6566,64857.0
2021-11-04 14:15:00,27.27,27.27,27.23,27.24,130423.0,22.6649,22.6649,22.6316,22.64,130423.0
2021-11-04 14:20:00,27.24,27.24,27.2,27.21,143211.0,22.64,22.64,22.6067,22.615,143211.0
2021-11-04 14:25:00,27.21,27.23,27.17,27.23,122292.0,22.615,22.6316,22.5818,22.6316,122292.0
2021-11-04 14:30:00,27.23,27.23,27.2,27.22,76592.0,22.6316,22.6316,22.6067,22.6233,76592.0
2021-11-04 14:35:00,27.23,27.23,27.19,27.21,70616.0,22.6316,22.6316,22.5984,22.615,70616.0
2021-11-04 14:40:00,27.21,27.25,27.21,27.24,87642.0,22.615,22.6483,22.615,22.64,87642.0
2021-11-04 14:45:00,27.25,27.27,27.24,27.27,68065.0,22.6483,22.6649,22.64,22.6649,68065.0
2021-11-04 14:50:00,27.26,27.27,27.25,27.25,82223.0,22.6566,22.6649,22.6483,22.6483,82223.0
2021-11-04 14:55:00,27.25,27.26,27.23,27.25,73684.0,22.6483,22.6566,22.6316,22.6483,73684.0
2021-11-04 15:00:00,27.24,27.25,27.21,27.21,82975.0,22.64,22.6483,22.615,22.615,82975.0
2021-11-04 15:05:00,27.22,27.22,27.2,27.21,74457.0,22.6233,22.6233,22.6067,22.615,74457.0
2021-11-04 15:10:00,27.21,27.26,27.21,27.26,102431.0,22.615,22.6566,22.615,22.6566,102431.0
2021-11-04 15:15:00,27.26,27.31,27.25,27.3,158828.0,22.6566,22.6981,22.6483,22.6898,158828.0
2021-11-04 15:20:00,27.3,27.33,27.29,27.33,83100.0,22.6898,22.7148,22.6815,22.7148,83100.0
2021-11-04 15:25:00,27.33,27.34,27.31,27.32,109854.0,22.7148,22.7231,22.6981,22.7064,109854.0
2021-11-04 15:30:00,27.32,27.36,27.31,27.36,91018.0,22.7064,22.7397,22.6981,22.7397,91018.0
2021-11-04 15:35:00,27.36,27.37,27.35,27.36,138489.0,22.7397,22.748,22.7314,22.7397,138489.0
2021-11-04 15:40:00,27.36,27.37,27.33,27.36,149129.0,22.7397,22.748,22.7148,22.7397,149129.0
2021-11-04 15:45:00,27.36,27.36,27.32,27.33,165831.0,22.7397,22.7397,22.7064,22.7148,165831.0
2021-11-04 15:50:00,27.34,27.34,27.31,27.32,132731.0,22.7231,22.7231,22.6981,22.7064,132731.0
2021-11-04 15:55:00,27.31,27.33,27.25,27.33,853800.0,22.6981,22.7148,22.6483,22.7148,853800.0
2021-11-05 09:30:00,27.93,27.94,27.75,27.83,524923.0,23.2134,23.2217,23.0638,23.1303,524923.0
2021-11-05 09:35:00,27.83,27.85,27.75,27.75,165529.0,23.1303,23.1469,23.0638,23.0638,165529.0
2021-11-05 09:40:00,27.75,27.81,27.74,27.77,233962.0,23.0638,23.1137,23.0555,23.0804,233962.0
2021-11-05 09:45:00,27.77,27.77,27.71,27.75,220104.0,23.0804,23.0804,23.0306,23.0638,220104.0
2021-11-05 09:50:00,27.75,27.77,27.63,27.65,151138.0,23.0638,23.0804,22.9641,22.9807,151138.0
2021-11-05 09:55:00,27.65,27.65,27.58,27.6,132814.0,22.9807,22.9807,22.9225,22.9392,132814.0
2021-11-05 10:00:00,27.59,27.68,27.57,27.68,207285.0,22.9308,23.0056,22.9142,23.0056,207285.0
2021-11-05 10:05:00,27.69,27.69,27.61,27.62,101939.0,23.014,23.014,22.9475,22.9558,101939.0
2021-11-05 10:10:00,27.61,27.65,27.61,27.64,108710.0,22.9475,22.9807,22.9475,22.9724,108710.0
2021-11-05 10:15:00,27.64,27.66,27.62,27.64,83998.0,22.9724,22.989,22.9558,22.9724,83998.0
2021-11-05 10:20:00,27.65,27.69,27.64,27.68,87752.0,22.9807,23.014,22.9724,23.0056,87752.0
2021-11-05 10:25:00,27.68,27.7,27.64,27.65,91765.0,23.0056,23.0223,22.9724,22.9807,91765.0
2021-11-05 10:30:00,27.65,27.68,27.62,27.68,150739.0,22.9807,23.0056,22.9558,23.0056,150739.0
2021-11-05 10:35:00,27.68,27.71,27.62,27.64,107869.0,23.0056,23.0306,22.9558,22.9724,107869.0
2021-11-05 10:40:00,27.64,27.68,27.62,27.68,76603.0,22.9724,23.0056,22.9558,23.0056,76603.0
2021-11-05 10:45:00,27.67,27.74,27.67,27.74,47946.0,22.9973,23.0555,22.9973,23.0555,47946.0
2021-11-05 10:50:00,27.73,27.74,27.69,27.7,62651.0,23.0472,23.0555,23.014,23.0223,62651.0
2021-11-05 10:55:00,27.69,27.71,27.65,27.71,130420.0,23.014,23.0306,22.9807,23.0306,130420.0
2021-11-05 11:00:00,27.71,27.75,27.69,27.75,103182.0,23.0306,23.0638,23.014,23.0638,103182.0
2021-11-05 11:05:00,27.75,27.81,27.74,27.78,109537.0,23.0638,23.1137,23.0555,23.0888,109537.0
2021-11-05 11:10:00,27.79,27.8,27.76,27.79,104115.0,23.0971,23.1054,23.0721,23.0971,104115.0
2021-11-05 11:15:00,27.79,27.82,27.77,27.81,99337.0,23.0971,23.122,23.0804,23.1137,99337.0
2021-11-05 11:20:00,27.8,27.83,27.78,27.82,163291.0,23.1054,23.1303,23.0888,23.122,163291.0
2021-11-05 11:25:00,27.82,27.85,27.81,27.85,117363.0,23.122,23.1469,23.1137,23.1469,117363.0
2021-11-05 11:30:00,27.85,27.89,27.84,27.88,111654.0,23.1469,23.1802,23.1386,23.1719,111654.0
2021-11-05 11:35:00,27.89,27.91,27.88,27.89,85480.0,23.1802,23.1968,23.1719,23.1802,85480.0
2021-11-05 11:40:00,27.89,27.91,27.83,27.85,108891.0,23.1802,23.1968,23.1303,23.1469,108891.0
2021-11-05 11:45:00,27.85,27.89,27.84,27.88,58125.0,23.1469,23.1802,23.1386,23.1719,58125.0
2021-11-05 11:50:00,27.88,27.9,27.85,27.87,153813.0,23.1719,23.1885,23.1469,23.1636,153813.0
2021-11-05 11:55:00,27.88,27.9,27.86,27.87,61134.0,23.1719,23.1885,23.1553,23.1636,61134.0
2021-11-05 12:00:00,27.86,27.88,27.85,27.86,77264.0,23.1553,23.1719,23.1469,23.1553,77264.0
2021-11-05 12:05:00,27.86,27.86,27.84,27.84,40027.0,23.1553,23.1553,23.1386,23.1386,40027.0
2021-11-05 12:10:00,27.85,27.85,27.82,27.84,53016.0,23.1469,23.1469,23.122,23.1386,53016.0
2021-11-05 12:15:00,27.84,27.87,27.83,27.86,41634.0,23.1386,23.1636,23.1303,23.1553,41634.0
2021-11-05 12:20:00,27.86,27.88,27.85,27.87,57455.0,23.1553,23.1719,23.1469,23.1636,57455.0
2021-11-05 12:25:00,27.87,27.9,27.85,27.89,54088.0,23.1636,23.1885,23.1469,23.1802,54088.0
2021-11-05 12:30:00,27.89,27.93,27.86,27.91,199703.0,23.1802,23.2134,23.1553,23.1968,199703.0
2021-11-05 12:35:00,27.91,27.94,27.88,27.9,106176.0,23.1968,23.2217,23.1719,23.1885,106176.0
2021-11-05 12:40:00,27.89,27.91,27.88,27.91,70773.0,23.1802,23.1968,23.1719,23.1968,70773.0
2021-11-05 12:45:00,27.91,27.91,27.86,27.88,33951.0,23.1968,23.1968,23.1553,23.1719,33951.0
2021-11-05 12:50:00,27.88,27.89,27.86,27.88,38114.0,23.1719,23.1802,23.1553,23.1719,38114.0
2021-11-05 12:55:00,27.87,27.9,27.87,27.88,39542.0,23.1636,23.1885,23.1636,23.1719,39542.0
2021-11-05 13:00:00,27.88,27.89,27.87,27.88,22873.0,23.1719,23.1802,23.1636,23.1719,22873.0
2021-11-05 13:05:00,27.87,27.89,27.85,27.85,39958.0,23.1636,23.1802,23.1469,23.1469,39958.0
2021-11-05 13:10:00,27.86,27.88,27.85,27.87,48229.0,23.1553,23.1719,23.1469,23.1636,48229.0
2021-11-05 13:15:00,27.86,27.89,27.86,27.89,61879.0,23.1553,23.1802,23.1553,23.1802,61879.0
2021-11-05 13:20:00,27.89,27.9,27.87,27.88,21382.0,23.1802,23.1885,23.1636,23.1719,21382.0
2021-11-05 13:25:00,27.88,27.88,27.83,27.84,35750.0,23.1719,23.1719,23.1303,23.1386,35750.0
2021-11-05 13:30:00,27.84,27.89,27.83,27.88,46346.0,23.1386,23.1802,23.1303,23.1719,46346.0
2021-11-05 13:35:00,27.88,27.89,27.87,27.89,10179.0,23.1719,23.1802,23.1636,23.1802,10179.0
2021-11-05 13:40:00,27.89,27.89,27.83,27.84,57916.0,23.1802,23.1802,23.1303,23.1386,57916.0
2021-11-05 13:45:00,27.84,27.85,27.83,27.84,35619.0,23.1386,23.1469,23.1303,23.1386,35619.0
2021-11-05 13:50:00,27.85,27.86,27.84,27.86,40191.0,23.1469,23.1553,23.1386,23.1553,40191.0
2021-11-05 13:55:00,27.86,27.87,27.84,27.86,71833.0,23.1553,23.1636,23.1386,23.1553,71833.0
2021-11-05 14:00:00,27.86,27.88,27.85,27.86,37918.0,23.1553,23.1719,23.1469,23.1553,37918.0
2021-11-05 14:05:00,27.87,27.9,27.86,27.89,96502.0,23.1636,23.1885,23.1553,23.1802,96502.0
2021-11-05 14:10:00,27.89,27.9,27.88,27.88,35431.0,23.1802,23.1885,23.1719,23.1719,35431.0
2021-11-05 14:15:00,27.88,27.9,27.88,27.88,38714.0,23.1719,23.1885,23.1719,23.1719,38714.0
2021-11-05 14:20:00,27.88,27.89,27.87,27.87,49603.0,23.1719,23.1802,23.1636,23.1636,49603.0
2021-11-05 14:25:00,27.87,27.9,27.87,27.89,32103.0,23.1636,23.1885,23.1636,23.1802,32103.0
2021-11-05 14:30:00,27.88,27.9,27.87,27.89,19613.0,23.1719,23.1885,23.1636,23.1802,19613.0
2021-11-05 14:35:00,27.89,27.94,27.89,27.91,55009.0,23.1802,23.2217,23.1802,23.1968,55009.0
2021-11-05 14:40:00,27.91,27.92,27.89,27.89,22646.0,23.1968,23.2051,23.1802,23.1802,22646.0
2021-11-05 14:45:00,27.9,27.91,27.89,27.9,36659.0,23.1885,23.1968,23.1802,23.1885,36659.0
2021-11-05 14:50:00,27.91,27.92,27.89,27.91,40602.0,23.1968,23.2051,23.1802,23.1968,40602.0
2021-11-05 14:55:00,27.92,27.94,27.91,27.93,34959.0,23.2051,23.2217,23.1968,23.2134,34959.0
2021-11-05 15:00:00,27.93,27.94,27.9,27.91,53146.0,23.2134,23.2217,23.1885,23.1968,53146.0
2021-11-05 15:05:00,27.91,27.93,27.9,27.92,93317.0,23.1968,23.2134,23.1885,23.2051,93317.0
2021-11-05 15:10:00,27.93,27.95,27.92,27.94,64523.0,23.2134,23.2301,23.2051,23.2217,64523.0
2021-11-05 15:15:00,27.94,27.95,27.93,27.94,44391.0,23.2217,23.2301,23.2134,23.2217,44391.0
2021-11-05 15:20:00,27.94,27.95,27.91,27.91,46528.0,23.2217,23.2301,23.1968,23.1968,46528.0
2021-11-05 15:25:00,27.92,27.92,27.87,27.89,65647.0,23.2051,23.2051,23.1636,23.1802,65647.0
2021-11-05 15:30:00,27.89,27.9,27.87,27.88,55896.0,23.1802,23.1885,23.1636,23.1719,55896.0
2021-11-05 15:35:00,27.89,27.9,27.87,27.88,107215.0,23.1802,23.1885,23.1636,23.1719,107215.0
2021-11-05 15:40:00,27.88,27.88,27.83,27.87,314816.0,23.1719,23.1719,23.1303,23.1636,314816.0
2021-11-05 15:45:00,27.87,27.89,27.85,27.86,148095.0,23.1636,23.1802,23.1469,23.1553,148095.0
2021-11-05 15:50:00,27.86,27.88,27.85,27.86,137058.0,23.1553,23.1719,23.1469,23.1553,137058.0
2021-11-05 15:55:00,27.86,27.86,27.82,27.86,335312.0,23.1553,23.1553,23.122,23.1553,335312.0
2021-11-08 09:30:00,28.06,28.09,27.93,28.03,497129.0,23.3215,23.3464,23.2134,23.2965,497129.0
2021-11-08 09:35:00,28.02,28.15,28.02,28.13,136150.0,23.2882,23.3963,23.2882,23.3797,136150.0
2021-11-08 09:40:00,28.13,28.23,28.13,28.21,240472.0,23.3797,23.4628,23.3797,23.4461,240472.0
2021-11-08 09:45:00,28.21,28.29,28.17,28.26,234176.0,23.4461,23.5126,23.4129,23.4877,234176.0
2021-11-08 09:50:00,28.25,28.3,28.25,28.27,109994.0,23.4794,23.5209,23.4794,23.496,109994.0
2021-11-08 09:55:00,28.28,28.29,28.21,28.26,134454.0,23.5043,23.5126,23.4461,23.4877,134454.0
2021-11-08 10:00:00,28.26,28.3,28.24,28.25,187450.0,23.4877,23.5209,23.4711,23.4794,187450.0
2021-11-08 10:05:00,28.25,28.28,28.23,28.27,345409.0,23.4794,23.5043,23.4628,23.496,345409.0
2021-11-08 10:10:00,28.26,28.27,28.21,28.24,130544.0,23.4877,23.496,23.4461,23.4711,130544.0
2021-11-08 10:15:00,28.23,28.31,28.22,28.27,142605.0,23.4628,23.5293,23.4545,23.496,142605.0
2021-11-08 10:20:00,28.27,28.28,28.21,28.22,130577.0,23.496,23.5043,23.4461,23.4545,130577.0
2021-11-08 10:25:00,28.22,28.27,28.2,28.24,87313.0,23.4545,23.496,23.4378,23.4711,87313.0
2021-11-08 10:30:00,28.23,28.25,28.17,28.23,103962.0,23.4628,23.4794,23.4129,23.4628,103962.0
2021-11-08 10:35:00,28.23,28.26,28.21,28.24,140442.0,23.4628,23.4877,23.4461,23.4711,140442.0
2021-11-08 10:40:00,28.24,28.26,28.18,28.23,104503.0,23.4711,23.4877,23.4212,23.4628,104503.0
2021-11-08 10:45:00,28.23,28.26,28.2,28.25,75756.0,23.4628,23.4877,23.4378,23.4794,75756.0
2021-11-08 10:50:00,28.25,28.27,28.21,28.21,54729.0,23.4794,23.496,23.4461,23.4461,54729.0
2021-11-08 10:55:00,28.21,28.22,28.18,28.19,105512.0,23.4461,23.4545,23.4212,23.4295,105512.0
2021-11-08 11:00:00,28.19,28.22,28.15,28.17,87481.0,23.4295,23.4545,23.3963,23.4129,87481.0
2021-11-08 11:05:00,28.16,28.17,28.1,28.12,82680.0,23.4046,23.4129,23.3547,23.3713,82680.0
2021-11-08 11:10:00,28.12,28.16,28.11,28.12,90014.0,23.3713,23.4046,23.363,23.3713,90014.0
2021-11-08 11:15:00,28.12,28.13,28.08,28.1,106397.0,23.3713,23.3797,23.3381,23.3547,106397.0
2021-11-08 11:20:00,28.09,28.1,28.06,28.07,101056.0,23.3464,23.3547,23.3215,23.3298,101056.0
2021-11-08 11:25:00,28.07,28.08,28.04,28.07,138869.0,23.3298,23.3381,23.3049,23.3298,138869.0
2021-11-08 11:30:00,28.06,28.07,28.02,28.04,68871.0,23.3215,23.3298,23.2882,23.3049,68871.0
2021-11-08 11:35:00,28.04,28.07,28.03,28.05,51758.0,23.3049,23.3298,23.2965,23.3132,51758.0
2021-11-08 11:40:00,28.05,28.08,28.04,28.07,58655.0,23.3132,23.3381,23.3049,23.3298,58655.0
2021-11-08 11:45:00,28.07,28.07,28.05,28.05,35760.0,23.3298,23.3298,23.3132,23.3132,35760.0
2021-11-08 11:50:00,28.05,28.07,28.05,28.07,26889.0,23.3132,23.3298,23.3132,23.3298,26889.0
2021-11-08 11:55:00,28.07,28.08,28.06,28.08,42376.0,23.3298,23.3381,23.3215,23.3381,42376.0
2021-11-08 12:00:00,28.07,28.08,28.01,28.02,103882.0,23.3298,23.3381,23.2799,23.2882,103882.0
2021-11-08 12:05:00,28.02,28.05,28.01,28.02,76605.0,23.2882,23.3132,23.2799,23.2882,76605.0
2021-11-08 12:10:00,28.02,28.04,28.02,28.03,26091.0,23.2882,23.3049,23.2882,23.2965,26091.0
2021-11-08 12:15:00,28.03,28.05,28.02,28.03,27576.0,23.2965,23.3132,23.2882,23.2965,27576.0
2021-11-08 12:20:00,28.03,28.07,28.02,28.07,49257.0,23.2965,23.3298,23.2882,23.3298,49257.0
2021-11-08 12:25:00,28.07,28.08,28.05,28.07,40924.0,23.3298,23.3381,23.3132,23.3298,40924.0
2021-11-08 12:30:00,28.06,28.08,28.05,28.07,27024.0,23.3215,23.3381,23.3132,23.3298,27024.0
2021-11-08 12:35:00,28.07,28.07,28.03,28.05,41968.0,23.3298,23.3298,23.2965,23.3132,41968.0
2021-11-08 12:40:00,28.05,28.05,28.03,28.05,34039.0,23.3132,23.3132,23.2965,23.3132,34039.0
2021-11-08 12:45:00,28.05,28.06,28.01,28.01,77351.0,23.3132,23.3215,23.2799,23.2799,77351.0
2021-11-08 12:50:00,28.02,28.02,27.97,27.98,77565.0,23.2882,23.2882,23.2467,23.255,77565.0
2021-11-08 12:55:00,27.98,28.0,27.97,28.0,42946.0,23.255,23.2716,23.2467,23.2716,42946.0
2021-11-08 13:00:00,27.99,28.0,27.95,27.96,49648.0,23.2633,23.2716,23.2301,23.2384,49648.0
2021-11-08 13:05:00,27.96,27.97,27.94,27.94,67719.0,23.2384,23.2467,23.2217,23.2217,67719.0
2021-11-08 13:10:00,27.94,27.96,27.9,27.93,105754.0,23.2217,23.2384,23.1885,23.2134,105754.0
2021-11-08 13:15:00,27.93,27.96,27.92,27.94,37459.0,23.2134,23.2384,23.2051,23.2217,37459.0
2021-11-08 13:20:00,27.94,27.95,27.92,27.95,38497.0,23.2217,23.2301,23.2051,23.2301,38497.0
2021-11-08 13:25:00,27.95,27.97,27.93,27.94,72623.0,23.2301,23.2467,23.2134,23.2217,72623.0
2021-11-08 13:30:00,27.94,27.94,27.91,27.92,26181.0,23.2217,23.2217,23.1968,23.2051,26181.0
2021-11-08 13:35:00,27.92,27.94,27.91,27.93,51959.0,23.2051,23.2217,23.1968,23.2134,51959.0
2021-11-08 13:40:00,27.93,27.93,27.9,27.9,31942.0,23.2134,23.2134,23.1885,23.1885,31942.0
2021-11-08 13:45:00,27.91,27.91,27.84,27.85,111824.0,23.1968,23.1968,23.1386,23.1469,111824.0
2021-11-08 13:50:00,27.85,27.88,27.84,27.88,51905.0,23.1469,23.1719,23.1386,23.1719,51905.0
2021-11-08 13:55:00,27.88,27.9,27.87,27.89,62079.0,23.1719,23.1885,23.1636,23.1802,62079.0
2021-11-08 14:00:00,27.89,27.93,27.89,27.92,34147.0,23.1802,23.2134,23.1802,23.2051,34147.0
2021-11-08 14:05:00,27.93,27.93,27.9,27.9,49944.0,23.2134,23.2134,23.1885,23.1885,49944.0
2021-11-08 14:10:00,27.89,27.9,27.87,27.87,28030.0,23.1802,23.1885,23.1636,23.1636,28030.0
2021-11-08 14:15:00,27.87,27.89,27.85,27.86,29664.0,23.1636,23.1802,23.1469,23.1553,29664.0
2021-11-08 14:20:00,27.86,27.88,27.84,27.88,47843.0,23.1553,23.1719,23.1386,23.1719,47843.0
2021-11-08 14:25:00,27.89,27.91,27.87,27.91,49859.0,23.1802,23.1968,23.1636,23.1968,49859.0
2021-11-08 14:30:00,27.9,27.95,27.9,27.95,49368.0,23.1885,23.2301,23.1885,23.2301,49368.0
2021-11-08 14:35:00,27.95,27.96,27.93,27.95,30186.0,23.2301,23.2384,23.2134,23.2301,30186.0
2021-11-08 14:40:00,27.95,27.96,27.94,27.96,14157.0,23.2301,23.2384,23.2217,23.2384,14157.0
2021-11-08 14:45:00,27.96,27.97,27.94,27.95,103359.0,23.2384,23.2467,23.2217,23.2301,103359.0
2021-11-08 14:50:00,27.95,27.96,27.94,27.95,51456.0,23.2301,23.2384,23.2217,23.2301,51456.0
2021-11-08 14:55:00,27.95,27.98,27.94,27.97,80796.0,23.2301,23.255,23.2217,23.2467,80796.0
2021-11-08 15:00:00,27.97,27.98,27.96,27.98,32312.0,23.2467,23.255,23.2384,23.255,32312.0
2021-11-08 15:05:00,27.98,27.99,27.96,27.97,53154.0,23.255,23.2633,23.2384,23.2467,53154.0
2021-11-08 15:10:00,27.97,27.98,27.95,27.98,71573.0,23.2467,23.255,23.2301,23.255,71573.0
2021-11-08 15:15:00,27.97,27.98,27.96,27.98,67108.0,23.2467,23.255,23.2384,23.255,67108.0
2021-11-08 15:20:00,27.97,28.0,27.97,27.98,105145.0,23.2467,23.2716,23.2467,23.255,105145.0
2021-11-08 15:25:00,27.98,28.0,27.98,28.0,75296.0,23.255,23.2716,23.255,23.2716,75296.0
2021-11-08 15:30:00,28.0,28.0,27.99,28.0,30663.0,23.2716,23.2716,23.2633,23.2716,30663.0
2021-11-08 15:35:00,27.99,28.01,27.99,28.01,113687.0,23.2633,23.2799,23.2633,23.2799,113687.0
2021-11-08 15:40:00,28.01,28.01,27.98,27.99,126561.0,23.2799,23.2799,23.255,23.2633,126561.0
2021-11-08 15:45:00,27.99,27.99,27.97,27.98,155727.0,23.2633,23.2633,23.2467,23.255,155727.0
2021-11-08 15:50:00,27.98,27.99,27.97,27.98,87128.0,23.255,23.2633,23.2467,23.255,87128.0
2021-11-08 15:55:00,27.98,28.03,27.98,28.02,313471.0,23.255,23.2965,23.255,23.2882,313471.0
2021-11-09 09:30:00,28.14,28.22,28.11,28.2,318389.0,23.388,23.4545,23.363,23.4378,318389.0
2021-11-09 09:35:00,28.19,28.2,28.03,28.07,175092.0,23.4295,23.4378,23.2965,23.3298,175092.0
2021-11-09 09:40:00,28.07,28.07,27.98,27.99,159283.0,23.3298,23.3298,23.255,23.2633,159283.0
2021-11-09 09:45:00,27.98,28.0,27.94,27.95,175061.0,23.255,23.2716,23.2217,23.2301,175061.0
2021-11-09 09:50:00,27.94,27.98,27.9,27.91,163545.0,23.2217,23.255,23.1885,23.1968,163545.0
2021-11-09 09:55:00,27.92,27.93,27.8,27.83,163041.0,23.2051,23.2134,23.1054,23.1303,163041.0
2021-11-09 10:00:00,27.83,27.88,27.76,27.77,233757.0,23.1303,23.1719,23.0721,23.0804,233757.0
2021-11-09 10:05:00,27.78,27.78,27.72,27.76,167764.0,23.0888,23.0888,23.0389,23.0721,167764.0
2021-11-09 10:10:00,27.75,27.83,27.74,27.83,136804.0,23.0638,23.1303,23.0555,23.1303,136804.0
2021-11-09 10:15:00,27.82,27.85,27.8,27.8,95674.0,23.122,23.1469,23.1054,23.1054,95674.0
2021-11-09 10:20:00,27.81,27.82,27.76,27.8,94827.0,23.1137,23.122,23.0721,23.1054,94827.0
2021-11-09 10:25:00,27.8,27.86,27.8,27.84,81212.0,23.1054,23.1553,23.1054,23.1386,81212.0
2021-11-09 10:30:00,27.84,27.88,27.83,27.88,106955.0,23.1386,23.1719,23.1303,23.1719,106955.0
2021-11-09 10:35:00,27.88,27.89,27.83,27.83,96777.0,23.1719,23.1802,23.1303,23.1303,96777.0
2021-11-09 10:40:00,27.84,27.86,27.82,27.86,72267.0,23.1386,23.1553,23.122,23.1553,72267.0
2021-11-09 10:45:00,27.86,27.87,27.83,27.84,46021.0,23.1553,23.1636,23.1303,23.1386,46021.0
2021-11-09 10:50:00,27.84,27.86,27.83,27.85,34078.0,23.1386,23.1553,23.1303,23.1469,34078.0
2021-11-09 10:55:00,27.86,27.94,27.85,27.94,95644.0,23.1553,23.2217,23.1469,23.2217,95644.0
2021-11-09 11:00:00,27.94,27.94,27.89,27.89,67643.0,23.2217,23.2217,23.1802,23.1802,67643.0
2021-11-09 11:05:00,27.89,27.92,27.87,27.92,48782.0,23.1802,23.2051,23.1636,23.2051,48782.0
2021-11-09 11:10:00,27.91,27.96,27.9,27.96,92285.0,23.1968,23.2384,23.1885,23.2384,92285.0
2021-11-09 11:15:00,27.96,27.96,27.91,27.95,74365.0,23.2384,23.2384,23.1968,23.2301,74365.0
2021-11-09 11:20:00,27.95,27.95,27.91,27.94,33528.0,23.2301,23.2301,23.1968,23.2217,33528.0
2021-11-09 11:25:00,27.94,27.95,27.92,27.93,30594.0,23.2217,23.2301,23.2051,23.2134,30594.0
2021-11-09 11:30:00,27.93,27.96,27.92,27.93,76047.0,23.2134,23.2384,23.2051,23.2134,76047.0
2021-11-09 11:35:00,27.94,27.94,27.89,27.9,72924.0,23.2217,23.2217,23.1802,23.1885,72924.0
2021-11-09 11:40:00,27.9,27.92,27.89,27.91,54220.0,23.1885,23.2051,23.1802,23.1968,54220.0
2021-11-09 11:45:00,27.9,27.91,27.89,27.91,58623.0,23.1885,23.1968,23.1802,23.1968,58623.0
2021-11-09 11:50:00,27.91,27.92,27.87,27.88,24232.0,23.1968,23.2051,23.1636,23.1719,24232.0
2021-11-09 11:55:00,27.88,27.88,27.85,27.86,34370.0,23.1719,23.1719,23.1469,23.1553,34370.0
2021-11-09 12:00:00,27.85,27.86,27.81,27.82,68367.0,23.1469,23.1553,23.1137,23.122,68367.0
2021-11-09 12:05:00,27.82,27.84,27.81,27.83,58169.0,23.122,23.1386,23.1137,23.1303,58169.0
2021-11-09 12:10:00,27.84,27.87,27.84,27.86,43208.0,23.1386,23.1636,23.1386,23.1553,43208.0
2021-11-09 12:15:00,27.86,27.93,27.85,27.92,82257.0,23.1553,23.2134,23.1469,23.2051,82257.0
2021-11-09 12:20:00,27.92,27.95,27.92,27.94,28122.0,23.2051,23.2301,23.2051,23.2217,28122.0
2021-11-09 12:25:00,27.93,27.95,27.91,27.92,34026.0,23.2134,23.2301,23.1968,23.2051,34026.0
2021-11-09 12:30:00,27.92,27.97,27.92,27.97,37247.0,23.2051,23.2467,23.2051,23.2467,37247.0
2021-11-09 12:35:00,27.97,27.98,27.93,27.96,42438.0,23.2467,23.255,23.2134,23.2384,42438.0
2021-11-09 12:40:00,27.96,27.99,27.95,27.99,41667.0,23.2384,23.2633,23.2301,23.2633,41667.0
2021-11-09 12:45:00,27.99,28.0,27.97,27.98,44951.0,23.2633,23.2716,23.2467,23.255,44951.0
2021-11-09 12:50:00,27.99,28.03,27.98,28.03,43204.0,23.2633,23.2965,23.255,23.2965,43204.0
2021-11-09 12:55:00,28.04,28.04,28.0,28.02,48307.0,23.3049,23.3049,23.2716,23.2882,48307.0
2021-11-09 13:00:00,28.02,28.05,28.01,28.05,17821.0,23.2882,23.3132,23.2799,23.3132,17821.0
2021-11-09 13:05:00,28.04,28.07,28.03,28.06,57597.0,23.3049,23.3298,23.2965,23.3215,57597.0
2021-11-09 13:10:00,28.07,28.07,28.04,28.05,36455.0,23.3298,23.3298,23.3049,23.3132,36455.0
2021-11-09 13:15:00,28.05,28.06,28.02,28.03,29883.0,23.3132,23.3215,23.2882,23.2965,29883.0
2021-11-09 13:20:00,28.03,28.04,28.01,28.04,33026.0,23.2965,23.3049,23.2799,23.3049,33026.0
2021-11-09 13:25:00,28.04,28.05,28.03,28.05,23928.0,23.3049,23.3132,23.2965,23.3132,23928.0
2021-11-09 13:30:00,28.05,28.06,28.04,28.05,27459.0,23.3132,23.3215,23.3049,23.3132,27459.0
2021-11-09 13:35:00,28.05,28.06,28.04,28.06,20185.0,23.3132,23.3215,23.3049,23.3215,20185.0
2021-11-09 13:40:00,28.05,28.07,28.03,28.03,38351.0,23.3132,23.3298,23.2965,23.2965,38351.0
2021-11-09 13:45:00,28.04,28.04,28.03,28.03,8341.0,23.3049,23.3049,23.2965,23.2965,8341.0
2021-11-09 13:50:00,28.04,28.05,28.02,28.05,43552.0,23.3049,23.3132,23.2882,23.3132,43552.0
2021-11-09 13:55:00,28.04,28.05,28.02,28.03,18408.0,23.3049,23.3132,23.2882,23.2965,18408.0
2021-11-09 14:00:00,28.04,28.06,28.03,28.04,31222.0,23.3049,23.3215,23.2965,23.3049,31222.0
2021-11-09 14:05:00,28.05,28.06,28.05,28.05,10212.0,23.3132,23.3215,23.3132,23.3132,10212.0
2021-11-09 14:10:00,28.05,28.07,28.05,28.06,33490.0,23.3132,23.3298,23.3132,23.3215,33490.0
2021-11-09 14:15:00,28.07,28.12,28.06,28.12,47697.0,23.3298,23.3713,23.3215,23.3713,47697.0
2021-11-09 14:20:00,28.12,28.14,28.11,28.13,76297.0,23.3713,23.388,23.363,23.3797,76297.0
2021-11-09 14:25:00,28.13,28.14,28.11,28.12,76623.0,23.3797,23.388,23.363,23.3713,76623.0
2021-11-09 14:30:00,28.13,28.14,28.12,28.14,35397.0,23.3797,23.388,23.3713,23.388,35397.0
2021-11-09 14:35:00,28.14,28.15,28.12,28.14,31183.0,23.388,23.3963,23.3713,23.388,31183.0
2021-11-09 14:40:00,28.14,28.16,28.13,28.14,63505.0,23.388,23.4046,23.3797,23.388,63505.0
2021-11-09 14:45:00,28.14,28.15,28.09,28.1,92289.0,23.388,23.3963,23.3464,23.3547,92289.0
2021-11-09 14:50:00,28.09,28.11,28.08,28.11,53289.0,23.3464,23.363,23.3381,23.363,53289.0
2021-11-09 14:55:00,28.1,28.13,28.09,28.13,91830.0,23.3547,23.3797,23.3464,23.3797,91830.0
2021-11-09 15:00:00,28.12,28.12,28.1,28.12,42316.0,23.3713,23.3713,23.3547,23.3713,42316.0
2021-11-09 15:05:00,28.12,28.14,28.11,28.13,38009.0,23.3713,23.388,23.363,23.3797,38009.0
2021-11-09 15:10:00,28.13,28.13,28.12,28.13,26754.0,23.3797,23.3797,23.3713,23.3797,26754.0
2021-11-09 15:15:00,28.13,28.15,28.13,28.14,60213.0,23.3797,23.3963,23.3797,23.388,60213.0
2021-11-09 15:20:00,28.14,28.16,28.13,28.16,75192.0,23.388,23.4046,23.3797,23.4046,75192.0
2021-11-09 15:25:00,28.16,28.17,28.15,28.17,55876.0,23.4046,23.4129,23.3963,23.4129,55876.0
2021-11-09 15:30:00,28.17,28.17,28.14,28.15,115332.0,23.4129,23.4129,23.388,23.3963,115332.0
2021-11-09 15:35:00,28.15,28.17,28.14,28.17,64957.0,23.3963,23.4129,23.388,23.4129,64957.0
2021-11-09 15:40:00,28.17,28.18,28.15,28.18,103163.0,23.4129,23.4212,23.3963,23.4212,103163.0
2021-11-09 15:45:00,28.18,28.18,28.16,28.16,75354.0,23.4212,23.4212,23.4046,23.4046,75354.0
2021-11-09 15:50:00,28.17,28.18,28.15,28.17,166788.0,23.4129,23.4212,23.3963,23.4129,166788.0
2021-11-09 15:55:00,28.18,28.2,28.17,28.19,283617.0,23.4212,23.4378,23.4129,23.4295,283617.0
2021-11-10 09:30:00,28.0,28.08,27.97,28.06,336786.0,23.5496,23.6169,23.5244,23.6001,336786.0
2021-11-10 09:35:00,28.07,28.09,27.9,27.95,192877.0,23.6085,23.6253,23.4655,23.5076,192877.0
2021-11-10 09:40:00,27.95,27.96,27.85,27.88,133574.0,23.5076,23.516,23.4235,23.4487,133574.0
2021-11-10 09:45:00,27.89,27.9,27.82,27.85,143851.0,23.4571,23.4655,23.3983,23.4235,143851.0
2021-11-10 09:50:00,27.85,27.89,27.85,27.88,74404.0,23.4235,23.4571,23.4235,23.4487,74404.0
2021-11-10 09:55:00,27.87,27.91,27.85,27.91,91704.0,23.4403,23.474,23.4235,23.474,91704.0
2021-11-10 10:00:00,27.91,27.91,27.84,27.86,175006.0,23.474,23.474,23.4151,23.4319,175006.0
2021-11-10 10:05:00,27.85,27.86,27.77,27.78,162550.0,23.4235,23.4319,23.3562,23.3646,162550.0
2021-11-10 10:10:00,27.78,27.78,27.69,27.7,92639.0,23.3646,23.3646,23.2889,23.2973,92639.0
2021-11-10 10:15:00,27.71,27.76,27.71,27.72,126713.0,23.3057,23.3478,23.3057,23.3141,126713.0
2021-11-10 10:20:00,27.72,27.72,27.68,27.69,80916.0,23.3141,23.3141,23.2805,23.2889,80916.0
2021-11-10 10:25:00,27.69,27.72,27.68,27.71,83101.0,23.2889,23.3141,23.2805,23.3057,83101.0
2021-11-10 10:30:00,27.71,27.71,27.63,27.7,127346.0,23.3057,23.3057,23.2385,23.2973,127346.0
2021-11-10 10:35:00,27.7,27.73,27.68,27.69,109522.0,23.2973,23.3226,23.2805,23.2889,109522.0
2021-11-10 10:40:00,27.69,27.69,27.64,27.64,69341.0,23.2889,23.2889,23.2469,23.2469,69341.0
2021-11-10 10:45:00,27.64,27.69,27.64,27.65,124270.0,23.2469,23.2889,23.2469,23.2553,124270.0
2021-11-10 10:50:00,27.65,27.66,27.61,27.61,58947.0,23.2553,23.2637,23.2216,23.2216,58947.0
2021-11-10 10:55:00,27.62,27.62,27.56,27.57,150937.0,23.23,23.23,23.1796,23.188,150937.0
2021-11-10 11:00:00,27.57,27.61,27.57,27.59,92165.0,23.188,23.2216,23.188,23.2048,92165.0
2021-11-10 11:05:00,27.59,27.59,27.55,27.55,103436.0,23.2048,23.2048,23.1712,23.1712,103436.0
2021-11-10 11:10:00,27.55,27.67,27.55,27.66,70310.0,23.1712,23.2721,23.1712,23.2637,70310.0
2021-11-10 11:15:00,27.65,27.66,27.61,27.63,84994.0,23.2553,23.2637,23.2216,23.2385,84994.0
2021-11-10 11:20:00,27.64,27.67,27.62,27.67,45774.0,23.2469,23.2721,23.23,23.2721,45774.0
2021-11-10 11:25:00,27.67,27.69,27.64,27.66,46990.0,23.2721,23.2889,23.2469,23.2637,46990.0
2021-11-10 11:30:00,27.65,27.72,27.64,27.72,180318.0,23.2553,23.3141,23.2469,23.3141,180318.0
2021-11-10 11:35:00,27.71,27.75,27.68,27.73,196519.0,23.3057,23.3394,23.2805,23.3226,196519.0
2021-11-10 11:40:00,27.73,27.74,27.7,27.71,41714.0,23.3226,23.331,23.2973,23.3057,41714.0
2021-11-10 11:45:00,27.71,27.72,27.7,27.72,30060.0,23.3057,23.3141,23.2973,23.3141,30060.0
2021-11-10 11:50:00,27.73,27.74,27.71,27.72,71160.0,23.3226,23.331,23.3057,23.3141,71160.0
2021-11-10 11:55:00,27.73,27.76,27.72,27.74,75200.0,23.3226,23.3478,23.3141,23.331,75200.0
2021-11-10 12:00:00,27.74,27.76,27.73,27.73,38798.0,23.331,23.3478,23.3226,23.3226,38798.0
2021-11-10 12:05:00,27.72,27.73,27.67,27.68,71360.0,23.3141,23.3226,23.2721,23.2805,71360.0
2021-11-10 12:10:00,27.68,27.69,27.65,27.68,40262.0,23.2805,23.2889,23.2553,23.2805,40262.0
2021-11-10 12:15:00,27.68,27.68,27.66,27.67,30371.0,23.2805,23.2805,23.2637,23.2721,30371.0
2021-11-10 12:20:00,27.66,27.68,27.65,27.66,24137.0,23.2637,23.2805,23.2553,23.2637,24137.0
2021-11-10 12:25:00,27.66,27.67,27.65,27.66,11487.0,23.2637,23.2721,23.2553,23.2637,11487.0
2021-11-10 12:30:00,27.66,27.67,27.61,27.62,45873.0,23.2637,23.2721,23.2216,23.23,45873.0
2021-11-10 12:35:00,27.62,27.63,27.6,27.6,64577.0,23.23,23.2385,23.2132,23.2132,64577.0
2021-11-10 12:40:00,27.61,27.61,27.59,27.6,46371.0,23.2216,23.2216,23.2048,23.2132,46371.0
2021-11-10 12:45:00,27.6,27.61,27.58,27.59,25363.0,23.2132,23.2216,23.1964,23.2048,25363.0
2021-11-10 12:50:00,27.59,27.6,27.56,27.57,34271.0,23.2048,23.2132,23.1796,23.188,34271.0
2021-11-10 12:55:00,27.57,27.6,27.57,27.59,26906.0,23.188,23.2132,23.188,23.2048,26906.0
2021-11-10 13:00:00,27.59,27.61,27.57,27.58,39688.0,23.2048,23.2216,23.188,23.1964,39688.0
2021-11-10 13:05:00,27.57,27.59,27.55,27.57,39334.0,23.188,23.2048,23.1712,23.188,39334.0
2021-11-10 13:10:00,27.56,27.61,27.55,27.58,58991.0,23.1796,23.2216,23.1712,23.1964,58991.0
2021-11-10 13:15:00,27.58,27.58,27.54,27.55,47754.0,23.1964,23.1964,23.1628,23.1712,47754.0
2021-11-10 13:20:00,27.55,27.55,27.51,27.52,49997.0,23.1712,23.1712,23.1375,23.1459,49997.0
2021-11-10 13:25:00,27.53,27.56,27.52,27.55,77470.0,23.1543,23.1796,23.1459,23.1712,77470.0
2021-11-10 13:30:00,27.56,27.57,27.54,27.55,21867.0,23.1796,23.188,23.1628,23.1712,21867.0
2021-11-10 13:35:00,27.55,27.55,27.51,27.52,90811.0,23.1712,23.1712,23.1375,23.1459,90811.0
2021-11-10 13:40:00,27.52,27.53,27.5,27.51,32522.0,23.1459,23.1543,23.1291,23.1375,32522.0
2021-11-10 13:45:00,27.51,27.52,27.44,27.45,106775.0,23.1375,23.1459,23.0787,23.0871,106775.0
2021-11-10 13:50:00,27.44,27.45,27.4,27.42,67489.0,23.0787,23.0871,23.045,23.0618,67489.0
2021-11-10 13:55:00,27.42,27.43,27.38,27.4,88794.0,23.0618,23.0702,23.0282,23.045,88794.0
2021-11-10 14:00:00,27.39,27.41,27.36,27.38,47616.0,23.0366,23.0534,23.0114,23.0282,47616.0
2021-11-10 14:05:00,27.38,27.4,27.36,27.39,64018.0,23.0282,23.045,23.0114,23.0366,64018.0
2021-11-10 14:10:00,27.39,27.4,27.35,27.37,83592.0,23.0366,23.045,23.003,23.0198,83592.0
2021-11-10 14:15:00,27.37,27.41,27.36,27.39,83870.0,23.0198,23.0534,23.0114,23.0366,83870.0
2021-11-10 14:20:00,27.39,27.41,27.34,27.35,66415.0,23.0366,23.0534,22.9945,23.003,66415.0
2021-11-10 14:25:00,27.35,27.36,27.32,27.33,98196.0,23.003,23.0114,22.9777,22.9861,98196.0
2021-11-10 14:30:00,27.33,27.35,27.31,27.34,58731.0,22.9861,23.003,22.9693,22.9945,58731.0
2021-11-10 14:35:00,27.34,27.36,27.32,27.33,63686.0,22.9945,23.0114,22.9777,22.9861,63686.0
2021-11-10 14:40:00,27.33,27.34,27.27,27.28,65883.0,22.9861,22.9945,22.9357,22.9441,65883.0
2021-11-10 14:45:00,27.29,27.36,27.28,27.35,75697.0,22.9525,23.0114,22.9441,23.003,75697.0
2021-11-10 14:50:00,27.34,27.37,27.32,27.33,67079.0,22.9945,23.0198,22.9777,22.9861,67079.0
2021-11-10 14:55:00,27.32,27.34,27.3,27.3,89962.0,22.9777,22.9945,22.9609,22.9609,89962.0
2021-11-10 15:00:00,27.3,27.32,27.29,27.3,63879.0,22.9609,22.9777,22.9525,22.9609,63879.0
2021-11-10 15:05:00,27.3,27.35,27.28,27.31,72638.0,22.9609,23.003,22.9441,22.9693,72638.0
2021-11-10 15:10:00,27.32,27.35,27.31,27.35,84634.0,22.9777,23.003,22.9693,23.003,84634.0
2021-11-10 15:15:00,27.35,27.41,27.34,27.41,100573.0,23.003,23.0534,22.9945,23.0534,100573.0
2021-11-10 15:20:00,27.41,27.44,27.4,27.41,116692.0,23.0534,23.0787,23.045,23.0534,116692.0
2021-11-10 15:25:00,27.42,27.46,27.42,27.45,74339.0,23.0618,23.0955,23.0618,23.0871,74339.0
2021-11-10 15:30:00,27.45,27.47,27.43,27.45,178961.0,23.0871,23.1039,23.0702,23.0871,178961.0
2021-11-10 15:35:00,27.45,27.48,27.44,27.46,77268.0,23.0871,23.1123,23.0787,23.0955,77268.0
2021-11-10 15:40:00,27.47,27.48,27.42,27.42,77561.0,23.1039,23.1123,23.0618,23.0618,77561.0
2021-11-10 15:45:00,27.43,27.43,27.38,27.39,148509.0,23.0702,23.0702,23.0282,23.0366,148509.0
2021-11-10 15:50:00,27.39,27.44,27.38,27.43,203684.0,23.0366,23.0787,23.0282,23.0702,203684.0
2021-11-10 15:55:00,27.43,27.44,27.41,27.42,221266.0,23.0702,23.0787,23.0534,23.0618,221266.0
2021-11-11 09:30:00,27.59,27.65,27.54,27.61,274559.0,23.2048,23.2553,23.1628,23.2216,274559.0
2021-11-11 09:35:00,27.61,27.62,27.55,27.62,71223.0,23.2216,23.23,23.1712,23.23,71223.0
2021-11-11 09:40:00,27.62,27.69,27.59,27.68,89008.0,23.23,23.2889,23.2048,23.2805,89008.0
2021-11-11 09:45:00,27.69,27.72,27.67,27.7,96616.0,23.2889,23.3141,23.2721,23.2973,96616.0
2021-11-11 09:50:00,27.69,27.72,27.67,27.71,85661.0,23.2889,23.3141,23.2721,23.3057,85661.0
2021-11-11 09:55:00,27.71,27.71,27.65,27.68,74945.0,23.3057,23.3057,23.2553,23.2805,74945.0
2021-11-11 10:00:00,27.68,27.76,27.67,27.75,106177.0,23.2805,23.3478,23.2721,23.3394,106177.0
2021-11-11 10:05:00,27.74,27.81,27.74,27.79,120233.0,23.331,23.3898,23.331,23.373,120233.0
2021-11-11 10:10:00,27.79,27.86,27.78,27.85,115482.0,23.373,23.4319,23.3646,23.4235,115482.0
2021-11-11 10:15:00,27.85,27.86,27.77,27.78,95140.0,23.4235,23.4319,23.3562,23.3646,95140.0
2021-11-11 10:20:00,27.79,27.8,27.72,27.78,56359.0,23.373,23.3814,23.3141,23.3646,56359.0
2021-11-11 10:25:00,27.78,27.8,27.73,27.74,85411.0,23.3646,23.3814,23.3226,23.331,85411.0
2021-11-11 10:30:00,27.75,27.78,27.72,27.78,65372.0,23.3394,23.3646,23.3141,23.3646,65372.0
2021-11-11 10:35:00,27.77,27.85,27.76,27.83,117282.0,23.3562,23.4235,23.3478,23.4067,117282.0
2021-11-11 10:40:00,27.83,27.83,27.77,27.78,73683.0,23.4067,23.4067,23.3562,23.3646,73683.0
2021-11-11 10:45:00,27.79,27.82,27.78,27.8,38926.0,23.373,23.3983,23.3646,23.3814,38926.0
2021-11-11 10:50:00,27.79,27.83,27.78,27.81,49559.0,23.373,23.4067,23.3646,23.3898,49559.0
2021-11-11 10:55:00,27.82,27.82,27.76,27.78,123241.0,23.3983,23.3983,23.3478,23.3646,123241.0
2021-11-11 11:00:00,27.78,27.8,27.74,27.78,142350.0,23.3646,23.3814,23.331,23.3646,142350.0
2021-11-11 11:05:00,27.78,27.8,27.77,27.79,81612.0,23.3646,23.3814,23.3562,23.373,81612.0
2021-11-11 11:10:00,27.79,27.81,27.78,27.79,80058.0,23.373,23.3898,23.3646,23.373,80058.0
2021-11-11 11:15:00,27.78,27.79,27.74,27.74,63013.0,23.3646,23.373,23.331,23.331,63013.0
2021-11-11 11:20:00,27.74,27.77,27.73,27.73,66569.0,23.331,23.3562,23.3226,23.3226,66569.0
2021-11-11 11:25:00,27.73,27.75,27.66,27.67,37389.0,23.3226,23.3394,23.2637,23.2721,37389.0
2021-11-11 11:30:00,27.66,27.67,27.61,27.65,180101.0,23.2637,23.2721,23.2216,23.2553,180101.0
2021-11-11 11:35:00,27.66,27.68,27.65,27.68,72386.0,23.2637,23.2805,23.2553,23.2805,72386.0
2021-11-11 11:40:00,27.68,27.68,27.61,27.62,50408.0,23.2805,23.2805,23.2216,23.23,50408.0
2021-11-11 11:45:00,27.62,27.63,27.58,27.59,39772.0,23.23,23.2385,23.1964,23.2048,39772.0
2021-11-11 11:50:00,27.59,27.62,27.58,27.59,49276.0,23.2048,23.23,23.1964,23.2048,49276.0
2021-11-11 11:55:00,27.59,27.6,27.57,27.58,30397.0,23.2048,23.2132,23.188,23.1964,30397.0
2021-11-11 12:00:00,27.58,27.61,27.58,27.59,21050.0,23.1964,23.2216,23.1964,23.2048,21050.0
2021-11-11 12:05:00,27.59,27.6,27.58,27.6,14735.0,23.2048,23.2132,23.1964,23.2132,14735.0
2021-11-11 12:10:00,27.59,27.59,27.56,27.56,43494.0,23.2048,23.2048,23.1796,23.1796,43494.0
2021-11-11 12:15:00,27.56,27.57,27.53,27.54,51131.0,23.1796,23.188,23.1543,23.1628,51131.0
2021-11-11 12:20:00,27.54,27.58,27.53,27.55,63128.0,23.1628,23.1964,23.1543,23.1712,63128.0
2021-11-11 12:25:00,27.55,27.6,27.55,27.58,23166.0,23.1712,23.2132,23.1712,23.1964,23166.0
2021-11-11 12:30:00,27.59,27.6,27.57,27.59,18641.0,23.2048,23.2132,23.188,23.2048,18641.0
2021-11-11 12:35:00,27.59,27.6,27.58,27.6,28768.0,23.2048,23.2132,23.1964,23.2132,28768.0
2021-11-11 12:40:00,27.59,27.6,27.58,27.59,28275.0,23.2048,23.2132,23.1964,23.2048,28275.0
2021-11-11 12:45:00,27.59,27.6,27.56,27.59,42555.0,23.2048,23.2132,23.1796,23.2048,42555.0
2021-11-11 12:50:00,27.59,27.6,27.56,27.57,28075.0,23.2048,23.2132,23.1796,23.188,28075.0
2021-11-11 12:55:00,27.57,27.58,27.56,27.57,29838.0,23.188,23.1964,23.1796,23.188,29838.0
2021-11-11 13:00:00,27.56,27.57,27.51,27.51,51474.0,23.1796,23.188,23.1375,23.1375,51474.0
2021-11-11 13:05:00,27.52,27.52,27.46,27.46,91390.0,23.1459,23.1459,23.0955,23.0955,91390.0
2021-11-11 13:10:00,27.46,27.53,27.45,27.5,81477.0,23.0955,23.1543,23.0871,23.1291,81477.0
2021-11-11 13:15:00,27.5,27.51,27.49,27.49,60275.0,23.1291,23.1375,23.1207,23.1207,60275.0
2021-11-11 13:20:00,27.49,27.51,27.46,27.46,57952.0,23.1207,23.1375,23.0955,23.0955,57952.0
2021-11-11 13:25:00,27.46,27.49,27.44,27.49,46350.0,23.0955,23.1207,23.0787,23.1207,46350.0
2021-11-11 13:30:00,27.49,27.51,27.47,27.47,46966.0,23.1207,23.1375,23.1039,23.1039,46966.0
2021-11-11 13:35:00,27.48,27.49,27.47,27.49,38729.0,23.1123,23.1207,23.1039,23.1207,38729.0
2021-11-11 13:40:00,27.49,27.5,27.47,27.48,62246.0,23.1207,23.1291,23.1039,23.1123,62246.0
2021-11-11 13:45:00,27.48,27.5,27.48,27.5,75109.0,23.1123,23.1291,23.1123,23.1291,75109.0
2021-11-11 13:50:00,27.49,27.5,27.48,27.5,41764.0,23.1207,23.1291,23.1123,23.1291,41764.0
2021-11-11 13:55:00,27.5,27.51,27.49,27.51,38881.0,23.1291,23.1375,23.1207,23.1375,38881.0
2021-11-11 14:00:00,27.51,27.52,27.5,27.51,20061.0,23.1375,23.1459,23.1291,23.1375,20061.0
2021-11-11 14:05:00,27.51,27.52,27.48,27.52,54481.0,23.1375,23.1459,23.1123,23.1459,54481.0
2021-11-11 14:10:00,27.52,27.52,27.5,27.51,22863.0,23.1459,23.1459,23.1291,23.1375,22863.0
2021-11-11 14:15:00,27.51,27.51,27.48,27.48,33691.0,23.1375,23.1375,23.1123,23.1123,33691.0
2021-11-11 14:20:00,27.48,27.5,27.47,27.47,26795.0,23.1123,23.1291,23.1039,23.1039,26795.0
2021-11-11 14:25:00,27.48,27.48,27.46,27.48,45156.0,23.1123,23.1123,23.0955,23.1123,45156.0
2021-11-11 14:30:00,27.48,27.48,27.45,27.48,49614.0,23.1123,23.1123,23.0871,23.1123,49614.0
2021-11-11 14:35:00,27.48,27.48,27.45,27.45,36146.0,23.1123,23.1123,23.0871,23.0871,36146.0
2021-11-11 14:40:00,27.46,27.47,27.45,27.46,40861.0,23.0955,23.1039,23.0871,23.0955,40861.0
2021-11-11 14:45:00,27.46,27.47,27.45,27.46,32504.0,23.0955,23.1039,23.0871,23.0955,32504.0
2021-11-11 14:50:00,27.46,27.47,27.44,27.45,45405.0,23.0955,23.1039,23.0787,23.0871,45405.0
2021-11-11 14:55:00,27.45,27.47,27.45,27.46,48325.0,23.0871,23.1039,23.0871,23.0955,48325.0
2021-11-11 15:00:00,27.46,27.49,27.46,27.49,46604.0,23.0955,23.1207,23.0955,23.1207,46604.0
2021-11-11 15:05:00,27.49,27.49,27.45,27.46,79970.0,23.1207,23.1207,23.0871,23.0955,79970.0
2021-11-11 15:10:00,27.46,27.46,27.42,27.44,69363.0,23.0955,23.0955,23.0618,23.0787,69363.0
2021-11-11 15:15:00,27.44,27.46,27.43,27.46,67944.0,23.0787,23.0955,23.0702,23.0955,67944.0
2021-11-11 15:20:00,27.46,27.46,27.44,27.44,46207.0,23.0955,23.0955,23.0787,23.0787,46207.0
2021-11-11 15:25:00,27.44,27.47,27.43,27.46,58108.0,23.0787,23.1039,23.0702,23.0955,58108.0
2021-11-11 15:30:00,27.46,27.47,27.43,27.44,105315.0,23.0955,23.1039,23.0702,23.0787,105315.0
2021-11-11 15:35:00,27.44,27.44,27.42,27.43,91014.0,23.0787,23.0787,23.0618,23.0702,91014.0
2021-11-11 15:40:00,27.43,27.46,27.43,27.43,108388.0,23.0702,23.0955,23.0702,23.0702,108388.0
2021-11-11 15:45:00,27.43,27.45,27.41,27.42,242568.0,23.0702,23.0871,23.0534,23.0618,242568.0
2021-11-11 15:50:00,27.42,27.43,27.41,27.42,205077.0,23.0618,23.0702,23.0534,23.0618,205077.0
2021-11-11 15:55:00,27.42,27.42,27.38,27.41,491588.0,23.0618,23.0618,23.0282,23.0534,491588.0
2021-11-12 09:30:00,27.34,27.42,27.27,27.41,313074.0,22.9945,23.0618,22.9357,23.0534,313074.0
2021-11-12 09:35:00,27.41,27.42,27.35,27.4,75223.0,23.0534,23.0618,23.003,23.045,75223.0
2021-11-12 09:40:00,27.4,27.41,27.37,27.38,78441.0,23.045,23.0534,23.0198,23.0282,78441.0
2021-11-12 09:45:00,27.38,27.48,27.37,27.44,136049.0,23.0282,23.1123,23.0198,23.0787,136049.0
2021-11-12 09:50:00,27.45,27.53,27.44,27.51,169794.0,23.0871,23.1543,23.0787,23.1375,169794.0
2021-11-12 09:55:00,27.5,27.51,27.44,27.46,137998.0,23.1291,23.1375,23.0787,23.0955,137998.0
2021-11-12 10:00:00,27.46,27.47,27.41,27.45,126323.0,23.0955,23.1039,23.0534,23.0871,126323.0
2021-11-12 10:05:00,27.45,27.5,27.42,27.49,131698.0,23.0871,23.1291,23.0618,23.1207,131698.0
2021-11-12 10:10:00,27.49,27.51,27.46,27.51,138548.0,23.1207,23.1375,23.0955,23.1375,138548.0
2021-11-12 10:15:00,27.51,27.54,27.43,27.43,95380.0,23.1375,23.1628,23.0702,23.0702,95380.0
2021-11-12 10:20:00,27.44,27.45,27.38,27.39,78067.0,23.0787,23.0871,23.0282,23.0366,78067.0
2021-11-12 10:25:00,27.39,27.44,27.39,27.44,73628.0,23.0366,23.0787,23.0366,23.0787,73628.0
2021-11-12 10:30:00,27.44,27.49,27.41,27.47,128427.0,23.0787,23.1207,23.0534,23.1039,128427.0
2021-11-12 10:35:00,27.48,27.49,27.4,27.41,117780.0,23.1123,23.1207,23.045,23.0534,117780.0
2021-11-12 10:40:00,27.41,27.43,27.38,27.39,81485.0,23.0534,23.0702,23.0282,23.0366,81485.0
2021-11-12 10:45:00,27.39,27.43,27.38,27.42,64161.0,23.0366,23.0702,23.0282,23.0618,64161.0
2021-11-12 10:50:00,27.43,27.44,27.38,27.39,90635.0,23.0702,23.0787,23.0282,23.0366,90635.0
2021-11-12 10:55:00,27.39,27.41,27.38,27.39,86440.0,23.0366,23.0534,23.0282,23.0366,86440.0
2021-11-12 11:00:00,27.39,27.47,27.38,27.46,114122.0,23.0366,23.1039,23.0282,23.0955,114122.0
2021-11-12 11:05:00,27.46,27.46,27.39,27.4,219736.0,23.0955,23.0955,23.0366,23.045,219736.0
2021-11-12 11:10:00,27.4,27.42,27.38,27.4,45561.0,23.045,23.0618,23.0282,23.045,45561.0
2021-11-12 11:15:00,27.41,27.43,27.4,27.43,33277.0,23.0534,23.0702,23.045,23.0702,33277.0
2021-11-12 11:20:00,27.43,27.43,27.4,27.41,47811.0,23.0702,23.0702,23.045,23.0534,47811.0
2021-11-12 11:25:00,27.41,27.43,27.39,27.41,107946.0,23.0534,23.0702,23.0366,23.0534,107946.0
2021-11-12 11:30:00,27.41,27.45,27.39,27.39,130650.0,23.0534,23.0871,23.0366,23.0366,130650.0
2021-11-12 11:35:00,27.38,27.4,27.36,27.37,60555.0,23.0282,23.045,23.0114,23.0198,60555.0
2021-11-12 11:40:00,27.36,27.4,27.36,27.39,52186.0,23.0114,23.045,23.0114,23.0366,52186.0
2021-11-12 11:45:00,27.4,27.41,27.38,27.39,37604.0,23.045,23.0534,23.0282,23.0366,37604.0
2021-11-12 11:50:00,27.39,27.39,27.36,27.37,17559.0,23.0366,23.0366,23.0114,23.0198,17559.0
2021-11-12 11:55:00,27.36,27.39,27.36,27.38,39512.0,23.0114,23.0366,23.0114,23.0282,39512.0
2021-11-12 12:00:00,27.39,27.42,27.38,27.39,54993.0,23.0366,23.0618,23.0282,23.0366,54993.0
2021-11-12 12:05:00,27.39,27.4,27.35,27.36,20864.0,23.0366,23.045,23.003,23.0114,20864.0
2021-11-12 12:10:00,27.36,27.36,27.33,27.33,32054.0,23.0114,23.0114,22.9861,22.9861,32054.0
2021-11-12 12:15:00,27.34,27.35,27.33,27.35,19961.0,22.9945,23.003,22.9861,23.003,19961.0
2021-11-12 12:20:00,27.35,27.36,27.32,27.32,44745.0,23.003,23.0114,22.9777,22.9777,44745.0
2021-11-12 12:25:00,27.32,27.33,27.31,27.33,51876.0,22.9777,22.9861,22.9693,22.9861,51876.0
2021-11-12 12:30:00,27.32,27.33,27.3,27.31,53094.0,22.9777,22.9861,22.9609,22.9693,53094.0
2021-11-12 12:35:00,27.31,27.32,27.29,27.3,61853.0,22.9693,22.9777,22.9525,22.9609,61853.0
2021-11-12 12:40:00,27.29,27.3,27.27,27.3,49835.0,22.9525,22.9609,22.9357,22.9609,49835.0
2021-11-12 12:45:00,27.29,27.32,27.28,27.32,70301.0,22.9525,22.9777,22.9441,22.9777,70301.0
2021-11-12 12:50:00,27.32,27.36,27.32,27.34,70103.0,22.9777,23.0114,22.9777,22.9945,70103.0
2021-11-12 12:55:00,27.34,27.34,27.32,27.34,50137.0,22.9945,22.9945,22.9777,22.9945,50137.0
2021-11-12 13:00:00,27.33,27.35,27.32,27.35,78755.0,22.9861,23.003,22.9777,23.003,78755.0
2021-11-12 13:05:00,27.35,27.38,27.35,27.38,42899.0,23.003,23.0282,23.003,23.0282,42899.0
2021-11-12 13:10:00,27.37,27.4,27.36,27.39,71218.0,23.0198,23.045,23.0114,23.0366,71218.0
2021-11-12 13:15:00,27.4,27.4,27.37,27.38,38025.0,23.045,23.045,23.0198,23.0282,38025.0
2021-11-12 13:20:00,27.38,27.41,27.37,27.4,54918.0,23.0282,23.0534,23.0198,23.045,54918.0
2021-11-12 13:25:00,27.4,27.4,27.37,27.39,63090.0,23.045,23.045,23.0198,23.0366,63090.0
2021-11-12 13:30:00,27.39,27.4,27.36,27.37,51385.0,23.0366,23.045,23.0114,23.0198,51385.0
2021-11-12 13:35:00,27.37,27.37,27.36,27.37,26940.0,23.0198,23.0198,23.0114,23.0198,26940.0
2021-11-12 13:40:00,27.37,27.37,27.35,27.37,66549.0,23.0198,23.0198,23.003,23.0198,66549.0
2021-11-12 13:45:00,27.37,27.37,27.35,27.37,56152.0,23.0198,23.0198,23.003,23.0198,56152.0
2021-11-12 13:50:00,27.37,27.38,27.36,27.38,33715.0,23.0198,23.0282,23.0114,23.0282,33715.0
2021-11-12 13:55:00,27.38,27.38,27.36,27.37,41242.0,23.0282,23.0282,23.0114,23.0198,41242.0
2021-11-12 14:00:00,27.37,27.37,27.36,27.37,26689.0,23.0198,23.0198,23.0114,23.0198,26689.0
2021-11-12 14:05:00,27.36,27.38,27.36,27.38,33337.0,23.0114,23.0282,23.0114,23.0282,33337.0
2021-11-12 14:10:00,27.38,27.39,27.37,27.39,20155.0,23.0282,23.0366,23.0198,23.0366,20155.0
2021-11-12 14:15:00,27.39,27.4,27.36,27.37,36868.0,23.0366,23.045,23.0114,23.0198,36868.0
2021-11-12 14:20:00,27.38,27.39,27.36,27.39,36900.0,23.0282,23.0366,23.0114,23.0366,36900.0
2021-11-12 14:25:00,27.39,27.4,27.36,27.38,41147.0,23.0366,23.045,23.0114,23.0282,41147.0
2021-11-12 14:30:00,27.37,27.38,27.34,27.34,22210.0,23.0198,23.0282,22.9945,22.9945,22210.0
2021-11-12 14:35:00,27.35,27.36,27.34,27.36,35624.0,23.003,23.0114,22.9945,23.0114,35624.0
2021-11-12 14:40:00,27.36,27.37,27.35,27.35,28634.0,23.0114,23.0198,23.003,23.003,28634.0
2021-11-12 14:45:00,27.36,27.36,27.34,27.34,27045.0,23.0114,23.0114,22.9945,22.9945,27045.0
2021-11-12 14:50:00,27.35,27.35,27.33,27.34,19627.0,23.003,23.003,22.9861,22.9945,19627.0
2021-11-12 14:55:00,27.34,27.36,27.33,27.35,50427.0,22.9945,23.0114,22.9861,23.003,50427.0
2021-11-12 15:00:00,27.35,27.36,27.33,27.34,63731.0,23.003,23.0114,22.9861,22.9945,63731.0
2021-11-12 15:05:00,27.34,27.35,27.33,27.35,20347.0,22.9945,23.003,22.9861,23.003,20347.0
2021-11-12 15:10:00,27.34,27.36,27.34,27.36,45108.0,22.9945,23.0114,22.9945,23.0114,45108.0
2021-11-12 15:15:00,27.36,27.37,27.34,27.36,51243.0,23.0114,23.0198,22.9945,23.0114,51243.0
2021-11-12 15:20:00,27.36,27.36,27.33,27.34,40181.0,23.0114,23.0114,22.9861,22.9945,40181.0
2021-11-12 15:25:00,27.33,27.37,27.33,27.36,41106.0,22.9861,23.0198,22.9861,23.0114,41106.0
2021-11-12 15:30:00,27.37,27.38,27.35,27.37,54235.0,23.0198,23.0282,23.003,23.0198,54235.0
2021-11-12 15:35:00,27.37,27.38,27.35,27.37,66979.0,23.0198,23.0282,23.003,23.0198,66979.0
2021-11-12 15:40:00,27.38,27.38,27.36,27.37,92056.0,23.0282,23.0282,23.0114,23.0198,92056.0
2021-11-12 15:45:00,27.37,27.38,27.36,27.37,50550.0,23.0198,23.0282,23.0114,23.0198,50550.0
2021-11-12 15:50:00,27.37,27.4,27.36,27.39,158036.0,23.0198,23.045,23.0114,23.0366,158036.0
2021-11-12 15:55:00,27.39,27.41,27.37,27.4,193465.0,23.0366,23.0534,23.0198,23.045,193465.0
2021-11-15 09:30:00,27.42,27.56,27.34,27.35,291461.0,23.0618,23.1796,22.9945,23.003,291461.0
2021-11-15 09:35:00,27.35,27.35,27.18,27.19,281333.0,23.003,23.003,22.86,22.8684,281333.0
2021-11-15 09:40:00,27.18,27.21,27.11,27.12,139217.0,22.86,22.8852,22.8011,22.8095,139217.0
2021-11-15 09:45:00,27.12,27.16,27.1,27.12,167457.0,22.8095,22.8432,22.7927,22.8095,167457.0
2021-11-15 09:50:00,27.11,27.17,27.07,27.17,170906.0,22.8011,22.8516,22.7675,22.8516,170906.0
2021-11-15 09:55:00,27.16,27.23,27.15,27.22,127712.0,22.8432,22.902,22.8347,22.8936,127712.0
2021-11-15 10:00:00,27.22,27.23,27.14,27.16,97296.0,22.8936,22.902,22.8263,22.8432,97296.0
2021-11-15 10:05:00,27.16,27.23,27.14,27.22,81238.0,22.8432,22.902,22.8263,22.8936,81238.0
2021-11-15 10:10:00,27.21,27.23,27.16,27.21,60374.0,22.8852,22.902,22.8432,22.8852,60374.0
2021-11-15 10:15:00,27.2,27.26,27.17,27.26,66350.0,22.8768,22.9273,22.8516,22.9273,66350.0
2021-11-15 10:20:00,27.26,27.29,27.25,27.26,84618.0,22.9273,22.9525,22.9189,22.9273,84618.0
2021-11-15 10:25:00,27.25,27.29,27.23,27.26,90601.0,22.9189,22.9525,22.902,22.9273,90601.0
2021-11-15 10:30:00,27.25,27.28,27.21,27.27,80463.0,22.9189,22.9441,22.8852,22.9357,80463.0
2021-11-15 10:35:00,27.27,27.3,27.24,27.28,63287.0,22.9357,22.9609,22.9104,22.9441,63287.0
2021-11-15 10:40:00,27.28,27.3,27.27,27.29,47961.0,22.9441,22.9609,22.9357,22.9525,47961.0
2021-11-15 10:45:00,27.3,27.32,27.28,27.31,70490.0,22.9609,22.9777,22.9441,22.9693,70490.0
2021-11-15 10:50:00,27.3,27.33,27.3,27.31,81095.0,22.9609,22.9861,22.9609,22.9693,81095.0
2021-11-15 10:55:00,27.31,27.32,27.28,27.3,66787.0,22.9693,22.9777,22.9441,22.9609,66787.0
2021-11-15 11:00:00,27.29,27.32,27.28,27.3,40338.0,22.9525,22.9777,22.9441,22.9609,40338.0
2021-11-15 11:05:00,27.3,27.37,27.3,27.36,66556.0,22.9609,23.0198,22.9609,23.0114,66556.0
2021-11-15 11:10:00,27.36,27.4,27.36,27.37,98863.0,23.0114,23.045,23.0114,23.0198,98863.0
2021-11-15 11:15:00,27.37,27.38,27.34,27.38,80506.0,23.0198,23.0282,22.9945,23.0282,80506.0
2021-11-15 11:20:00,27.38,27.41,27.37,27.39,59205.0,23.0282,23.0534,23.0198,23.0366,59205.0
2021-11-15 11:25:00,27.39,27.44,27.38,27.42,82263.0,23.0366,23.0787,23.0282,23.0618,82263.0
2021-11-15 11:30:00,27.42,27.49,27.41,27.49,149872.0,23.0618,23.1207,23.0534,23.1207,149872.0
2021-11-15 11:35:00,27.49,27.49,27.43,27.44,78220.0,23.1207,23.1207,23.0702,23.0787,78220.0
2021-11-15 11:40:00,27.44,27.44,27.39,27.4,56896.0,23.0787,23.0787,23.0366,23.045,56896.0
2021-11-15 11:45:00,27.39,27.44,27.37,27.43,51697.0,23.0366,23.0787,23.0198,23.0702,51697.0
2021-11-15 11:50:00,27.42,27.45,27.41,27.44,64872.0,23.0618,23.0871,23.0534,23.0787,64872.0
2021-11-15 11:55:00,27.44,27.45,27.41,27.45,65741.0,23.0787,23.0871,23.0534,23.0871,65741.0
2021-11-15 12:00:00,27.44,27.45,27.41,27.42,59926.0,23.0787,23.0871,23.0534,23.0618,59926.0
2021-11-15 12:05:00,27.43,27.45,27.4,27.45,116674.0,23.0702,23.0871,23.045,23.0871,116674.0
2021-11-15 12:10:00,27.45,27.45,27.42,27.45,35706.0,23.0871,23.0871,23.0618,23.0871,35706.0
2021-11-15 12:15:00,27.45,27.47,27.44,27.46,27850.0,23.0871,23.1039,23.0787,23.0955,27850.0
2021-11-15 12:20:00,27.47,27.48,27.46,27.47,49196.0,23.1039,23.1123,23.0955,23.1039,49196.0
2021-11-15 12:25:00,27.47,27.49,27.46,27.49,32634.0,23.1039,23.1207,23.0955,23.1207,32634.0
2021-11-15 12:30:00,27.49,27.51,27.48,27.49,45755.0,23.1207,23.1375,23.1123,23.1207,45755.0
2021-11-15 12:35:00,27.49,27.49,27.46,27.48,59232.0,23.1207,23.1207,23.0955,23.1123,59232.0
2021-11-15 12:40:00,27.48,27.48,27.46,27.47,37593.0,23.1123,23.1123,23.0955,23.1039,37593.0
2021-11-15 12:45:00,27.48,27.49,27.45,27.45,50354.0,23.1123,23.1207,23.0871,23.0871,50354.0
2021-11-15 12:50:00,27.46,27.46,27.44,27.45,69483.0,23.0955,23.0955,23.0787,23.0871,69483.0
2021-11-15 12:55:00,27.45,27.5,27.45,27.49,94546.0,23.0871,23.1291,23.0871,23.1207,94546.0
2021-11-15 13:00:00,27.48,27.51,27.47,27.5,26762.0,23.1123,23.1375,23.1039,23.1291,26762.0
2021-11-15 13:05:00,27.51,27.51,27.5,27.51,13960.0,23.1375,23.1375,23.1291,23.1375,13960.0
2021-11-15 13:10:00,27.5,27.53,27.5,27.52,44879.0,23.1291,23.1543,23.1291,23.1459,44879.0
2021-11-15 13:15:00,27.53,27.55,27.52,27.54,59100.0,23.1543,23.1712,23.1459,23.1628,59100.0
2021-11-15 13:20:00,27.54,27.56,27.53,27.55,58879.0,23.1628,23.1796,23.1543,23.1712,58879.0
2021-11-15 13:25:00,27.56,27.57,27.54,27.55,68449.0,23.1796,23.188,23.1628,23.1712,68449.0
2021-11-15 13:30:00,27.55,27.59,27.55,27.57,76611.0,23.1712,23.2048,23.1712,23.188,76611.0
2021-11-15 13:35:00,27.56,27.58,27.56,27.57,27344.0,23.1796,23.1964,23.1796,23.188,27344.0
2021-11-15 13:40:00,27.58,27.58,27.54,27.55,66563.0,23.1964,23.1964,23.1628,23.1712,66563.0
2021-11-15 13:45:00,27.55,27.57,27.55,27.57,57269.0,23.1712,23.188,23.1712,23.188,57269.0
2021-11-15 13:50:00,27.56,27.58,27.55,27.57,63245.0,23.1796,23.1964,23.1712,23.188,63245.0
2021-11-15 13:55:00,27.56,27.57,27.55,27.55,30765.0,23.1796,23.188,23.1712,23.1712,30765.0
2021-11-15 14:00:00,27.55,27.57,27.53,27.54,62511.0,23.1712,23.188,23.1543,23.1628,62511.0
2021-11-15 14:05:00,27.54,27.58,27.54,27.58,42633.0,23.1628,23.1964,23.1628,23.1964,42633.0
2021-11-15 14:10:00,27.58,27.6,27.57,27.59,37944.0,23.1964,23.2132,23.188,23.2048,37944.0
2021-11-15 14:15:00,27.59,27.61,27.58,27.61,60520.0,23.2048,23.2216,23.1964,23.2216,60520.0
2021-11-15 14:20:00,27.61,27.62,27.59,27.62,46269.0,23.2216,23.23,23.2048,23.23,46269.0
2021-11-15 14:25:00,27.62,27.62,27.59,27.6,50168.0,23.23,23.23,23.2048,23.2132,50168.0
2021-11-15 14:30:00,27.6,27.61,27.58,27.61,59011.0,23.2132,23.2216,23.1964,23.2216,59011.0
2021-11-15 14:35:00,27.61,27.63,27.61,27.63,42023.0,23.2216,23.2385,23.2216,23.2385,42023.0
2021-11-15 14:40:00,27.63,27.65,27.62,27.64,68044.0,23.2385,23.2553,23.23,23.2469,68044.0
2021-11-15 14:45:00,27.64,27.65,27.62,27.62,35842.0,23.2469,23.2553,23.23,23.23,35842.0
2021-11-15 14:50:00,27.63,27.63,27.6,27.61,40299.0,23.2385,23.2385,23.2132,23.2216,40299.0
2021-11-15 14:55:00,27.61,27.65,27.6,27.64,63015.0,23.2216,23.2553,23.2132,23.2469,63015.0
2021-11-15 15:00:00,27.64,27.65,27.62,27.63,36253.0,23.2469,23.2553,23.23,23.2385,36253.0
2021-11-15 15:05:00,27.63,27.64,27.62,27.63,37251.0,23.2385,23.2469,23.23,23.2385,37251.0
2021-11-15 15:10:00,27.62,27.63,27.6,27.61,57543.0,23.23,23.2385,23.2132,23.2216,57543.0
2021-11-15 15:15:00,27.61,27.62,27.57,27.59,115973.0,23.2216,23.23,23.188,23.2048,115973.0
2021-11-15 15:20:00,27.59,27.6,27.58,27.58,35916.0,23.2048,23.2132,23.1964,23.1964,35916.0
2021-11-15 15:25:00,27.58,27.61,27.57,27.59,57301.0,23.1964,23.2216,23.188,23.2048,57301.0
2021-11-15 15:30:00,27.6,27.6,27.57,27.58,46310.0,23.2132,23.2132,23.188,23.1964,46310.0
2021-11-15 15:35:00,27.57,27.6,27.55,27.55,151640.0,23.188,23.2132,23.1712,23.1712,151640.0
2021-11-15 15:40:00,27.55,27.57,27.53,27.55,119046.0,23.1712,23.188,23.1543,23.1712,119046.0
2021-11-15 15:45:00,27.55,27.56,27.54,27.54,75699.0,23.1712,23.1796,23.1628,23.1628,75699.0
2021-11-15 15:50:00,27.55,27.56,27.53,27.53,176617.0,23.1712,23.1796,23.1543,23.1543,176617.0
2021-11-15 15:55:00,27.54,27.57,27.53,27.54,257738.0,23.1628,23.188,23.1543,23.1628,257738.0
2021-11-16 09:30:00,27.96,28.01,27.87,27.93,442506.0,23.516,23.5581,23.4403,23.4908,442506.0
2021-11-16 09:35:00,27.93,27.95,27.84,27.84,150495.0,23.4908,23.5076,23.4151,23.4151,150495.0
2021-11-16 09:40:00,27.84,27.89,27.79,27.87,191872.0,23.4151,23.4571,23.373,23.4403,191872.0
2021-11-16 09:45:00,27.86,27.96,27.85,27.93,173299.0,23.4319,23.516,23.4235,23.4908,173299.0
2021-11-16 09:50:00,27.93,27.94,27.85,27.89,152200.0,23.4908,23.4992,23.4235,23.4571,152200.0
2021-11-16 09:55:00,27.89,27.94,27.88,27.89,121695.0,23.4571,23.4992,23.4487,23.4571,121695.0
2021-11-16 10:00:00,27.89,27.92,27.85,27.89,161839.0,23.4571,23.4824,23.4235,23.4571,161839.0
2021-11-16 10:05:00,27.89,27.9,27.84,27.86,76566.0,23.4571,23.4655,23.4151,23.4319,76566.0
2021-11-16 10:10:00,27.86,27.89,27.83,27.84,89546.0,23.4319,23.4571,23.4067,23.4151,89546.0
2021-11-16 10:15:00,27.83,27.84,27.79,27.82,98034.0,23.4067,23.4151,23.373,23.3983,98034.0
2021-11-16 10:20:00,27.82,27.83,27.77,27.79,73744.0,23.3983,23.4067,23.3562,23.373,73744.0
2021-11-16 10:25:00,27.8,27.81,27.75,27.76,144570.0,23.3814,23.3898,23.3394,23.3478,144570.0
2021-11-16 10:30:00,27.76,27.81,27.75,27.8,151371.0,23.3478,23.3898,23.3394,23.3814,151371.0
2021-11-16 10:35:00,27.81,27.82,27.74,27.75,57802.0,23.3898,23.3983,23.331,23.3394,57802.0
2021-11-16 10:40:00,27.75,27.77,27.73,27.74,43792.0,23.3394,23.3562,23.3226,23.331,43792.0
2021-11-16 10:45:00,27.75,27.77,27.72,27.76,197562.0,23.3394,23.3562,23.3141,23.3478,197562.0
2021-11-16 10:50:00,27.75,27.76,27.67,27.68,143594.0,23.3394,23.3478,23.2721,23.2805,143594.0
2021-11-16 10:55:00,27.68,27.73,27.66,27.67,80676.0,23.2805,23.3226,23.2637,23.2721,80676.0
2021-11-16 11:00:00,27.67,27.73,27.66,27.72,47049.0,23.2721,23.3226,23.2637,23.3141,47049.0
2021-11-16 11:05:00,27.73,27.77,27.72,27.76,55249.0,23.3226,23.3562,23.3141,23.3478,55249.0
2021-11-16 11:10:00,27.76,27.78,27.74,27.77,54228.0,23.3478,23.3646,23.331,23.3562,54228.0
2021-11-16 11:15:00,27.76,27.79,27.76,27.78,56527.0,23.3478,23.373,23.3478,23.3646,56527.0
2021-11-16 11:20:00,27.78,27.82,27.77,27.82,41448.0,23.3646,23.3983,23.3562,23.3983,41448.0
2021-11-16 11:25:00,27.81,27.82,27.75,27.76,56062.0,23.3898,23.3983,23.3394,23.3478,56062.0
2021-11-16 11:30:00,27.76,27.76,27.69,27.69,140785.0,23.3478,23.3478,23.2889,23.2889,140785.0
2021-11-16 11:35:00,27.69,27.74,27.69,27.71,84357.0,23.2889,23.331,23.2889,23.3057,84357.0
2021-11-16 11:40:00,27.71,27.73,27.7,27.73,11505.0,23.3057,23.3226,23.2973,23.3226,11505.0
2021-11-16 11:45:00,27.73,27.74,27.72,27.73,31468.0,23.3226,23.331,23.3141,23.3226,31468.0
2021-11-16 11:50:00,27.72,27.75,27.7,27.74,22751.0,23.3141,23.3394,23.2973,23.331,22751.0
2021-11-16 11:55:00,27.74,27.75,27.73,27.75,14479.0,23.331,23.3394,23.3226,23.3394,14479.0
2021-11-16 12:00:00,27.74,27.78,27.74,27.78,32349.0,23.331,23.3646,23.331,23.3646,32349.0
2021-11-16 12:05:00,27.77,27.78,27.74,27.76,82993.0,23.3562,23.3646,23.331,23.3478,82993.0
2021-11-16 12:10:00,27.75,27.76,27.73,27.74,44424.0,23.3394,23.3478,23.3226,23.331,44424.0
2021-11-16 12:15:00,27.74,27.75,27.73,27.74,43778.0,23.331,23.3394,23.3226,23.331,43778.0
2021-11-16 12:20:00,27.74,27.77,27.74,27.76,27754.0,23.331,23.3562,23.331,23.3478,27754.0
2021-11-16 12:25:00,27.76,27.8,27.76,27.8,23357.0,23.3478,23.3814,23.3478,23.3814,23357.0
2021-11-16 12:30:00,27.79,27.8,27.77,27.77,33872.0,23.373,23.3814,23.3562,23.3562,33872.0
2021-11-16 12:35:00,27.78,27.81,27.77,27.78,37980.0,23.3646,23.3898,23.3562,23.3646,37980.0
2021-11-16 12:40:00,27.77,27.79,27.77,27.79,28415.0,23.3562,23.373,23.3562,23.373,28415.0
2021-11-16 12:45:00,27.79,27.8,27.77,27.78,17924.0,23.373,23.3814,23.3562,23.3646,17924.0
2021-11-16 12:50:00,27.78,27.8,27.77,27.8,16077.0,23.3646,23.3814,23.3562,23.3814,16077.0
2021-11-16 12:55:00,27.8,27.82,27.78,27.82,90806.0,23.3814,23.3983,23.3646,23.3983,90806.0
2021-11-16 13:00:00,27.82,27.84,27.82,27.84,22633.0,23.3983,23.4151,23.3983,23.4151,22633.0
2021-11-16 13:05:00,27.84,27.84,27.81,27.82,37494.0,23.4151,23.4151,23.3898,23.3983,37494.0
2021-11-16 13:10:00,27.82,27.83,27.81,27.82,19590.0,23.3983,23.4067,23.3898,23.3983,19590.0
2021-11-16 13:15:00,27.82,27.84,27.81,27.84,40194.0,23.3983,23.4151,23.3898,23.4151,40194.0
2021-11-16 13:20:00,27.84,27.84,27.82,27.83,20435.0,23.4151,23.4151,23.3983,23.4067,20435.0
2021-11-16 13:25:00,27.83,27.83,27.79,27.82,37418.0,23.4067,23.4067,23.373,23.3983,37418.0
2021-11-16 13:30:00,27.81,27.83,27.81,27.83,35443.0,23.3898,23.4067,23.3898,23.4067,35443.0
2021-11-16 13:35:00,27.83,27.84,27.82,27.83,26609.0,23.4067,23.4151,23.3983,23.4067,26609.0
2021-11-16 13:40:00,27.83,27.83,27.81,27.82,25490.0,23.4067,23.4067,23.3898,23.3983,25490.0
2021-11-16 13:45:00,27.82,27.83,27.81,27.83,13087.0,23.3983,23.4067,23.3898,23.4067,13087.0
2021-11-16 13:50:00,27.83,27.84,27.82,27.84,27592.0,23.4067,23.4151,23.3983,23.4151,27592.0
2021-11-16 13:55:00,27.84,27.84,27.81,27.82,74012.0,23.4151,23.4151,23.3898,23.3983,74012.0
2021-11-16 14:00:00,27.82,27.84,27.81,27.83,21736.0,23.3983,23.4151,23.3898,23.4067,21736.0
2021-11-16 14:05:00,27.83,27.83,27.8,27.8,55451.0,23.4067,23.4067,23.3814,23.3814,55451.0
2021-11-16 14:10:00,27.81,27.81,27.79,27.8,28547.0,23.3898,23.3898,23.373,23.3814,28547.0
2021-11-16 14:15:00,27.8,27.8,27.78,27.79,40862.0,23.3814,23.3814,23.3646,23.373,40862.0
2021-11-16 14:20:00,27.79,27.79,27.77,27.79,17400.0,23.373,23.373,23.3562,23.373,17400.0
2021-11-16 14:25:00,27.79,27.79,27.75,27.76,78782.0,23.373,23.373,23.3394,23.3478,78782.0
2021-11-16 14:30:00,27.76,27.77,27.75,27.77,29648.0,23.3478,23.3562,23.3394,23.3562,29648.0
2021-11-16 14:35:00,27.77,27.77,27.74,27.75,28990.0,23.3562,23.3562,23.331,23.3394,28990.0
2021-11-16 14:40:00,27.75,27.75,27.72,27.73,21792.0,23.3394,23.3394,23.3141,23.3226,21792.0
2021-11-16 14:45:00,27.72,27.73,27.71,27.71,45332.0,23.3141,23.3226,23.3057,23.3057,45332.0
2021-11-16 14:50:00,27.71,27.72,27.7,27.71,46038.0,23.3057,23.3141,23.2973,23.3057,46038.0
2021-11-16 14:55:00,27.71,27.71,27.69,27.7,50592.0,23.3057,23.3057,23.2889,23.2973,50592.0
2021-11-16 15:00:00,27.7,27.71,27.68,27.69,44833.0,23.2973,23.3057,23.2805,23.2889,44833.0
2021-11-16 15:05:00,27.69,27.7,27.68,27.68,57515.0,23.2889,23.2973,23.2805,23.2805,57515.0
2021-11-16 15:10:00,27.69,27.69,27.66,27.67,34726.0,23.2889,23.2889,23.2637,23.2721,34726.0
2021-11-16 15:15:00,27.67,27.72,27.66,27.71,136281.0,23.2721,23.3141,23.2637,23.3057,136281.0
2021-11-16 15:20:00,27.71,27.72,27.67,27.68,44291.0,23.3057,23.3141,23.2721,23.2805,44291.0
2021-11-16 15:25:00,27.68,27.69,27.66,27.68,44274.0,23.2805,23.2889,23.2637,23.2805,44274.0
2021-11-16 15:30:00,27.67,27.68,27.67,27.67,49015.0,23.2721,23.2805,23.2721,23.2721,49015.0
2021-11-16 15:35:00,27.67,27.67,27.66,27.66,58371.0,23.2721,23.2721,23.2637,23.2637,58371.0
2021-11-16 15:40:00,27.66,27.68,27.66,27.68,86699.0,23.2637,23.2805,23.2637,23.2805,86699.0
2021-11-16 15:45:00,27.68,27.69,27.64,27.64,208236.0,23.2805,23.2889,23.2469,23.2469,208236.0
2021-11-16 15:50:00,27.64,27.67,27.63,27.67,188372.0,23.2469,23.2721,23.2385,23.2721,188372.0
2021-11-16 15:55:00,27.67,27.67,27.63,27.66,399986.0,23.2721,23.2721,23.2385,23.2637,399986.0
2021-11-17 09:30:00,27.57,27.66,27.51,27.61,298308.0,23.188,23.2637,23.1375,23.2216,298308.0
2021-11-17 09:35:00,27.61,27.61,27.54,27.58,96068.0,23.2216,23.2216,23.1628,23.1964,96068.0
2021-11-17 09:40:00,27.58,27.7,27.57,27.69,75836.0,23.1964,23.2973,23.188,23.2889,75836.0
2021-11-17 09:45:00,27.7,27.78,27.68,27.76,39615.0,23.2973,23.3646,23.2805,23.3478,39615.0
2021-11-17 09:50:00,27.76,27.78,27.7,27.7,83874.0,23.3478,23.3646,23.2973,23.2973,83874.0
2021-11-17 09:55:00,27.71,27.72,27.69,27.7,28045.0,23.3057,23.3141,23.2889,23.2973,28045.0
2021-11-17 10:00:00,27.7,27.8,27.69,27.79,69812.0,23.2973,23.3814,23.2889,23.373,69812.0
2021-11-17 10:05:00,27.8,27.8,27.71,27.74,54871.0,23.3814,23.3814,23.3057,23.331,54871.0
2021-11-17 10:10:00,27.73,27.77,27.7,27.77,29692.0,23.3226,23.3562,23.2973,23.3562,29692.0
2021-11-17 10:15:00,27.77,27.78,27.73,27.76,68265.0,23.3562,23.3646,23.3226,23.3478,68265.0
2021-11-17 10:20:00,27.77,27.8,27.73,27.79,130961.0,23.3562,23.3814,23.3226,23.373,130961.0
2021-11-17 10:25:00,27.8,27.82,27.76,27.77,72358.0,23.3814,23.3983,23.3478,23.3562,72358.0
2021-11-17 10:30:00,27.77,27.87,27.77,27.85,70921.0,23.3562,23.4403,23.3562,23.4235,70921.0
2021-11-17 10:35:00,27.85,27.86,27.82,27.84,46621.0,23.4235,23.4319,23.3983,23.4151,46621.0
2021-11-17 10:40:00,27.83,27.85,27.77,27.82,159487.0,23.4067,23.4235,23.3562,23.3983,159487.0
2021-11-17 10:45:00,27.82,27.85,27.8,27.81,56321.0,23.3983,23.4235,23.3814,23.3898,56321.0
2021-11-17 10:50:00,27.81,27.82,27.77,27.79,31272.0,23.3898,23.3983,23.3562,23.373,31272.0
2021-11-17 10:55:00,27.79,27.8,27.76,27.76,56593.0,23.373,23.3814,23.3478,23.3478,56593.0
2021-11-17 11:00:00,27.76,27.77,27.71,27.72,47087.0,23.3478,23.3562,23.3057,23.3141,47087.0
2021-11-17 11:05:00,27.72,27.72,27.67,27.68,41326.0,23.3141,23.3141,23.2721,23.2805,41326.0
2021-11-17 11:10:00,27.68,27.71,27.67,27.67,55036.0,23.2805,23.3057,23.2721,23.2721,55036.0
2021-11-17 11:15:00,27.67,27.68,27.65,27.65,31656.0,23.2721,23.2805,23.2553,23.2553,31656.0
2021-11-17 11:20:00,27.66,27.67,27.58,27.61,68695.0,23.2637,23.2721,23.1964,23.2216,68695.0
2021-11-17 11:25:00,27.61,27.63,27.59,27.61,73990.0,23.2216,23.2385,23.2048,23.2216,73990.0
2021-11-17 11:30:00,27.61,27.61,27.57,27.59,123612.0,23.2216,23.2216,23.188,23.2048,123612.0
2021-11-17 11:35:00,27.59,27.61,27.56,27.56,93663.0,23.2048,23.2216,23.1796,23.1796,93663.0
2021-11-17 11:40:00,27.55,27.57,27.54,27.55,21956.0,23.1712,23.188,23.1628,23.1712,21956.0
2021-11-17 11:45:00,27.54,27.57,27.53,27.55,18464.0,23.1628,23.188,23.1543,23.1712,18464.0
2021-11-17 11:50:00,27.55,27.56,27.53,27.54,13368.0,23.1712,23.1796,23.1543,23.1628,13368.0
2021-11-17 11:55:00,27.54,27.58,27.53,27.57,30598.0,23.1628,23.1964,23.1543,23.188,30598.0
2021-11-17 12:00:00,27.57,27.59,27.56,27.56,40404.0,23.188,23.2048,23.1796,23.1796,40404.0
2021-11-17 12:05:00,27.56,27.57,27.52,27.53,26109.0,23.1796,23.188,23.1459,23.1543,26109.0
2021-11-17 12:10:00,27.53,27.53,27.49,27.52,33470.0,23.1543,23.1543,23.1207,23.1459,33470.0
2021-11-17 12:15:00,27.51,27.53,27.48,27.5,49079.0,23.1375,23.1543,23.1123,23.1291,49079.0
2021-11-17 12:20:00,27.5,27.5,27.46,27.49,45250.0,23.1291,23.1291,23.0955,23.1207,45250.0
2021-11-17 12:25:00,27.49,27.49,27.45,27.46,47942.0,23.1207,23.1207,23.0871,23.0955,47942.0
2021-11-17 12:30:00,27.46,27.47,27.44,27.46,30657.0,23.0955,23.1039,23.0787,23.0955,30657.0
2021-11-17 12:35:00,27.45,27.5,27.45,27.48,44184.0,23.0871,23.1291,23.0871,23.1123,44184.0
2021-11-17 12:40:00,27.48,27.49,27.45,27.49,52714.0,23.1123,23.1207,23.0871,23.1207,52714.0
2021-11-17 12:45:00,27.49,27.5,27.45,27.48,44966.0,23.1207,23.1291,23.0871,23.1123,44966.0
2021-11-17 12:50:00,27.48,27.54,27.46,27.51,36126.0,23.1123,23.1628,23.0955,23.1375,36126.0
2021-11-17 12:55:00,27.51,27.53,27.5,27.5,27270.0,23.1375,23.1543,23.1291,23.1291,27270.0
2021-11-17 13:00:00,27.51,27.52,27.49,27.49,36167.0,23.1375,23.1459,23.1207,23.1207,36167.0
2021-11-17 13:05:00,27.49,27.52,27.48,27.5,26867.0,23.1207,23.1459,23.1123,23.1291,26867.0
2021-11-17 13:10:00,27.51,27.52,27.46,27.46,26890.0,23.1375,23.1459,23.0955,23.0955,26890.0
2021-11-17 13:15:00,27.46,27.5,27.46,27.49,23345.0,23.0955,23.1291,23.0955,23.1207,23345.0
2021-11-17 13:20:00,27.49,27.51,27.48,27.51,18297.0,23.1207,23.1375,23.1123,23.1375,18297.0
2021-11-17 13:25:00,27.51,27.52,27.48,27.5,23032.0,23.1375,23.1459,23.1123,23.1291,23032.0
2021-11-17 13:30:00,27.5,27.5,27.48,27.49,14259.0,23.1291,23.1291,23.1123,23.1207,14259.0
2021-11-17 13:35:00,27.5,27.5,27.44,27.47,117987.0,23.1291,23.1291,23.0787,23.1039,117987.0
2021-11-17 13:40:00,27.47,27.48,27.45,27.46,30868.0,23.1039,23.1123,23.0871,23.0955,30868.0
2021-11-17 13:45:00,27.46,27.47,27.45,27.45,15533.0,23.0955,23.1039,23.0871,23.0871,15533.0
2021-11-17 13:50:00,27.45,27.46,27.42,27.43,36507.0,23.0871,23.0955,23.0618,23.0702,36507.0
2021-11-17 13:55:00,27.44,27.47,27.44,27.47,12760.0,23.0787,23.1039,23.0787,23.1039,12760.0
2021-11-17 14:00:00,27.47,27.48,27.44,27.45,38052.0,23.1039,23.1123,23.0787,23.0871,38052.0
2021-11-17 14:05:00,27.45,27.45,27.42,27.43,14508.0,23.0871,23.0871,23.0618,23.0702,14508.0
2021-11-17 14:10:00,27.44,27.45,27.41,27.41,69319.0,23.0787,23.0871,23.0534,23.0534,69319.0
2021-11-17 14:15:00,27.41,27.42,27.4,27.41,44336.0,23.0534,23.0618,23.045,23.0534,44336.0
2021-11-17 14:20:00,27.4,27.42,27.37,27.41,49846.0,23.045,23.0618,23.0198,23.0534,49846.0
2021-11-17 14:25:00,27.41,27.42,27.39,27.41,55883.0,23.0534,23.0618,23.0366,23.0534,55883.0
2021-11-17 14:30:00,27.4,27.43,27.4,27.41,36816.0,23.045,23.0702,23.045,23.0534,36816.0
2021-11-17 14:35:00,27.4,27.44,27.4,27.43,35848.0,23.045,23.0787,23.045,23.0702,35848.0
2021-11-17 14:40:00,27.44,27.44,27.41,27.42,21984.0,23.0787,23.0787,23.0534,23.0618,21984.0
2021-11-17 14:45:00,27.42,27.43,27.4,27.42,22389.0,23.0618,23.0702,23.045,23.0618,22389.0
2021-11-17 14:50:00,27.43,27.44,27.38,27.39,68674.0,23.0702,23.0787,23.0282,23.0366,68674.0
2021-11-17 14:55:00,27.39,27.43,27.38,27.43,24591.0,23.0366,23.0702,23.0282,23.0702,24591.0
2021-11-17 15:00:00,27.43,27.44,27.41,27.42,30352.0,23.0702,23.0787,23.0534,23.0618,30352.0
2021-11-17 15:05:00,27.42,27.46,27.4,27.46,37093.0,23.0618,23.0955,23.045,23.0955,37093.0
2021-11-17 15:10:00,27.46,27.48,27.44,27.45,86735.0,23.0955,23.1123,23.0787,23.0871,86735.0
2021-11-17 15:15:00,27.45,27.46,27.43,27.44,49245.0,23.0871,23.0955,23.0702,23.0787,49245.0
2021-11-17 15:20:00,27.44,27.45,27.43,27.44,48205.0,23.0787,23.0871,23.0702,23.0787,48205.0
2021-11-17 15:25:00,27.44,27.46,27.43,27.44,28373.0,23.0787,23.0955,23.0702,23.0787,28373.0
2021-11-17 15:30:00,27.44,27.44,27.43,27.44,14693.0,23.0787,23.0787,23.0702,23.0787,14693.0
2021-11-17 15:35:00,27.43,27.44,27.41,27.41,93205.0,23.0702,23.0787,23.0534,23.0534,93205.0
2021-11-17 15:40:00,27.42,27.44,27.41,27.44,38157.0,23.0618,23.0787,23.0534,23.0787,38157.0
2021-11-17 15:45:00,27.44,27.45,27.42,27.42,124592.0,23.0787,23.0871,23.0618,23.0618,124592.0
2021-11-17 15:50:00,27.42,27.44,27.41,27.44,96476.0,23.0618,23.0787,23.0534,23.0787,96476.0
2021-11-17 15:55:00,27.44,27.45,27.42,27.45,177836.0,23.0787,23.0871,23.0618,23.0871,177836.0
2021-11-18 09:30:00,27.04,27.16,27.01,27.14,824798.0,22.7422,22.8432,22.717,22.8263,824798.0
2021-11-18 09:35:00,27.14,27.24,27.1,27.18,241724.0,22.8263,22.9104,22.7927,22.86,241724.0
2021-11-18 09:40:00,27.17,27.24,27.15,27.16,176812.0,22.8516,22.9104,22.8347,22.8432,176812.0
2021-11-18 09:45:00,27.16,27.18,27.05,27.05,222744.0,22.8432,22.86,22.7506,22.7506,222744.0
2021-11-18 09:50:00,27.05,27.09,27.03,27.08,184024.0,22.7506,22.7843,22.7338,22.7759,184024.0
2021-11-18 09:55:00,27.09,27.09,27.03,27.03,85724.0,22.7843,22.7843,22.7338,22.7338,85724.0
2021-11-18 10:00:00,27.04,27.07,27.01,27.02,150569.0,22.7422,22.7675,22.717,22.7254,150569.0
2021-11-18 10:05:00,27.02,27.04,26.95,26.95,201865.0,22.7254,22.7422,22.6665,22.6665,201865.0
2021-11-18 10:10:00,26.96,26.97,26.91,26.94,245143.0,22.6749,22.6834,22.6329,22.6581,245143.0
2021-11-18 10:15:00,26.94,26.99,26.93,26.95,86250.0,22.6581,22.7002,22.6497,22.6665,86250.0
2021-11-18 10:20:00,26.95,26.99,26.95,26.97,72169.0,22.6665,22.7002,22.6665,22.6834,72169.0
2021-11-18 10:25:00,26.97,26.99,26.95,26.98,86870.0,22.6834,22.7002,22.6665,22.6918,86870.0
2021-11-18 10:30:00,26.98,27.01,26.93,26.99,192300.0,22.6918,22.717,22.6497,22.7002,192300.0
2021-11-18 10:35:00,27.0,27.03,26.98,27.0,115381.0,22.7086,22.7338,22.6918,22.7086,115381.0
2021-11-18 10:40:00,27.0,27.03,26.96,26.98,68745.0,22.7086,22.7338,22.6749,22.6918,68745.0
2021-11-18 10:45:00,26.98,27.03,26.96,27.03,66955.0,22.6918,22.7338,22.6749,22.7338,66955.0
2021-11-18 10:50:00,27.03,27.05,27.0,27.03,52499.0,22.7338,22.7506,22.7086,22.7338,52499.0
2021-11-18 10:55:00,27.02,27.05,27.01,27.05,97673.0,22.7254,22.7506,22.717,22.7506,97673.0
2021-11-18 11:00:00,27.05,27.08,27.03,27.05,117875.0,22.7506,22.7759,22.7338,22.7506,117875.0
2021-11-18 11:05:00,27.05,27.13,27.05,27.13,207712.0,22.7506,22.8179,22.7506,22.8179,207712.0
2021-11-18 11:10:00,27.12,27.23,27.12,27.22,264653.0,22.8095,22.902,22.8095,22.8936,264653.0
2021-11-18 11:15:00,27.22,27.24,27.21,27.24,206492.0,22.8936,22.9104,22.8852,22.9104,206492.0
2021-11-18 11:20:00,27.24,27.26,27.22,27.26,180845.0,22.9104,22.9273,22.8936,22.9273,180845.0
2021-11-18 11:25:00,27.26,27.26,27.19,27.2,233953.0,22.9273,22.9273,22.8684,22.8768,233953.0
2021-11-18 11:30:00,27.2,27.23,27.18,27.2,409594.0,22.8768,22.902,22.86,22.8768,409594.0
2021-11-18 11:35:00,27.2,27.29,27.19,27.24,63562.0,22.8768,22.9525,22.8684,22.9104,63562.0
2021-11-18 11:40:00,27.24,27.24,27.21,27.21,21246.0,22.9104,22.9104,22.8852,22.8852,21246.0
2021-11-18 11:45:00,27.21,27.22,27.17,27.2,66792.0,22.8852,22.8936,22.8516,22.8768,66792.0
2021-11-18 11:50:00,27.2,27.23,27.19,27.22,121427.0,22.8768,22.902,22.8684,22.8936,121427.0
2021-11-18 11:55:00,27.23,27.25,27.2,27.21,40287.0,22.902,22.9189,22.8768,22.8852,40287.0
2021-11-18 12:00:00,27.21,27.23,27.2,27.23,80247.0,22.8852,22.902,22.8768,22.902,80247.0
2021-11-18 12:05:00,27.23,27.26,27.23,27.24,58611.0,22.902,22.9273,22.902,22.9104,58611.0
2021-11-18 12:10:00,27.24,27.25,27.2,27.21,34269.0,22.9104,22.9189,22.8768,22.8852,34269.0
2021-11-18 12:15:00,27.21,27.25,27.21,27.21,29488.0,22.8852,22.9189,22.8852,22.8852,29488.0
2021-11-18 12:20:00,27.21,27.27,27.21,27.26,14725.0,22.8852,22.9357,22.8852,22.9273,14725.0
2021-11-18 12:25:00,27.27,27.28,27.25,27.28,42191.0,22.9357,22.9441,22.9189,22.9441,42191.0
2021-11-18 12:30:00,27.28,27.32,27.27,27.29,38740.0,22.9441,22.9777,22.9357,22.9525,38740.0
2021-11-18 12:35:00,27.29,27.31,27.28,27.3,55264.0,22.9525,22.9693,22.9441,22.9609,55264.0
2021-11-18 12:40:00,27.3,27.33,27.28,27.33,44033.0,22.9609,22.9861,22.9441,22.9861,44033.0
2021-11-18 12:45:00,27.33,27.33,27.3,27.32,62538.0,22.9861,22.9861,22.9609,22.9777,62538.0
2021-11-18 12:50:00,27.32,27.32,27.27,27.28,32788.0,22.9777,22.9777,22.9357,22.9441,32788.0
2021-11-18 12:55:00,27.28,27.28,27.22,27.23,22137.0,22.9441,22.9441,22.8936,22.902,22137.0
2021-11-18 13:00:00,27.23,27.26,27.21,27.25,66867.0,22.902,22.9273,22.8852,22.9189,66867.0
2021-11-18 13:05:00,27.26,27.27,27.22,27.22,27439.0,22.9273,22.9357,22.8936,22.8936,27439.0
2021-11-18 13:10:00,27.22,27.25,27.22,27.23,56588.0,22.8936,22.9189,22.8936,22.902,56588.0
2021-11-18 13:15:00,27.22,27.24,27.21,27.24,44307.0,22.8936,22.9104,22.8852,22.9104,44307.0
2021-11-18 13:20:00,27.24,27.24,27.21,27.23,68521.0,22.9104,22.9104,22.8852,22.902,68521.0
2021-11-18 13:25:00,27.23,27.29,27.22,27.29,41583.0,22.902,22.9525,22.8936,22.9525,41583.0
2021-11-18 13:30:00,27.29,27.32,27.28,27.29,34709.0,22.9525,22.9777,22.9441,22.9525,34709.0
2021-11-18 13:35:00,27.29,27.29,27.27,27.28,20132.0,22.9525,22.9525,22.9357,22.9441,20132.0
2021-11-18 13:40:00,27.28,27.31,27.27,27.29,35439.0,22.9441,22.9693,22.9357,22.9525,35439.0
2021-11-18 13:45:00,27.3,27.31,27.28,27.29,32843.0,22.9609,22.9693,22.9441,22.9525,32843.0
2021-11-18 13:50:00,27.3,27.31,27.28,27.31,100359.0,22.9609,22.9693,22.9441,22.9693,100359.0
2021-11-18 13:55:00,27.3,27.31,27.3,27.3,19630.0,22.9609,22.9693,22.9609,22.9609,19630.0
2021-11-18 14:00:00,27.3,27.33,27.29,27.32,27368.0,22.9609,22.9861,22.9525,22.9777,27368.0
2021-11-18 14:05:00,27.32,27.33,27.31,27.32,43562.0,22.9777,22.9861,22.9693,22.9777,43562.0
2021-11-18 14:10:00,27.31,27.32,27.28,27.28,19993.0,22.9693,22.9777,22.9441,22.9441,19993.0
2021-11-18 14:15:00,27.28,27.3,27.25,27.26,50673.0,22.9441,22.9609,22.9189,22.9273,50673.0
2021-11-18 14:20:00,27.26,27.27,27.24,27.27,20246.0,22.9273,22.9357,22.9104,22.9357,20246.0
2021-11-18 14:25:00,27.27,27.28,27.24,27.25,20456.0,22.9357,22.9441,22.9104,22.9189,20456.0
2021-11-18 14:30:00,27.25,27.29,27.24,27.28,36057.0,22.9189,22.9525,22.9104,22.9441,36057.0
2021-11-18 14:35:00,27.29,27.3,27.27,27.27,36239.0,22.9525,22.9609,22.9357,22.9357,36239.0
2021-11-18 14:40:00,27.27,27.28,27.26,27.28,10504.0,22.9357,22.9441,22.9273,22.9441,10504.0
2021-11-18 14:45:00,27.28,27.29,27.27,27.28,35080.0,22.9441,22.9525,22.9357,22.9441,35080.0
2021-11-18 14:50:00,27.28,27.3,27.27,27.3,26916.0,22.9441,22.9609,22.9357,22.9609,26916.0
2021-11-18 14:55:00,27.29,27.31,27.29,27.3,22540.0,22.9525,22.9693,22.9525,22.9609,22540.0
2021-11-18 15:00:00,27.31,27.33,27.29,27.3,29278.0,22.9693,22.9861,22.9525,22.9609,29278.0
2021-11-18 15:05:00,27.3,27.31,27.27,27.28,45759.0,22.9609,22.9693,22.9357,22.9441,45759.0
2021-11-18 15:10:00,27.28,27.29,27.27,27.29,30684.0,22.9441,22.9525,22.9357,22.9525,30684.0
2021-11-18 15:15:00,27.29,27.32,27.28,27.3,119385.0,22.9525,22.9777,22.9441,22.9609,119385.0
2021-11-18 15:20:00,27.3,27.31,27.29,27.3,69476.0,22.9609,22.9693,22.9525,22.9609,69476.0
2021-11-18 15:25:00,27.3,27.33,27.3,27.33,29070.0,22.9609,22.9861,22.9609,22.9861,29070.0
2021-11-18 15:30:00,27.32,27.33,27.27,27.28,46645.0,22.9777,22.9861,22.9357,22.9441,46645.0
2021-11-18 15:35:00,27.28,27.29,27.26,27.26,57480.0,22.9441,22.9525,22.9273,22.9273,57480.0
2021-11-18 15:40:00,27.26,27.27,27.25,27.26,79138.0,22.9273,22.9357,22.9189,22.9273,79138.0
2021-11-18 15:45:00,27.26,27.28,27.25,27.27,79808.0,22.9273,22.9441,22.9189,22.9357,79808.0
2021-11-18 15:50:00,27.27,27.29,27.25,27.26,141882.0,22.9357,22.9525,22.9189,22.9273,141882.0
2021-11-18 15:55:00,27.26,27.29,27.26,27.29,415858.0,22.9273,22.9525,22.9273,22.9525,415858.0
2021-11-19 09:30:00,26.37,26.49,26.29,26.49,810137.0,22.1787,22.2796,22.1114,22.2796,810137.0
2021-11-19 09:35:00,26.49,26.51,26.37,26.41,539229.0,22.2796,22.2965,22.1787,22.2124,539229.0
2021-11-19 09:40:00,26.41,26.43,26.34,26.41,521377.0,22.2124,22.2292,22.1535,22.2124,521377.0
2021-11-19 09:45:00,26.41,26.42,26.28,26.37,413467.0,22.2124,22.2208,22.103,22.1787,413467.0
2021-11-19 09:50:00,26.38,26.41,26.27,26.29,473817.0,22.1871,22.2124,22.0946,22.1114,473817.0
2021-11-19 09:55:00,26.28,26.37,26.28,26.36,115428.0,22.103,22.1787,22.103,22.1703,115428.0
2021-11-19 10:00:00,26.36,26.36,26.23,26.26,242345.0,22.1703,22.1703,22.061,22.0862,242345.0
2021-11-19 10:05:00,26.25,26.31,26.23,26.29,164145.0,22.0778,22.1283,22.061,22.1114,164145.0
2021-11-19 10:10:00,26.29,26.33,26.25,26.29,124324.0,22.1114,22.1451,22.0778,22.1114,124324.0
2021-11-19 10:15:00,26.28,26.37,26.23,26.37,143883.0,22.103,22.1787,22.061,22.1787,143883.0
2021-11-19 10:20:00,26.37,26.39,26.33,26.34,137928.0,22.1787,22.1955,22.1451,22.1535,137928.0
2021-11-19 10:25:00,26.34,26.39,26.32,26.35,109727.0,22.1535,22.1955,22.1367,22.1619,109727.0
2021-11-19 10:30:00,26.35,26.4,26.33,26.37,180843.0,22.1619,22.204,22.1451,22.1787,180843.0
2021-11-19 10:35:00,26.37,26.4,26.34,26.38,129118.0,22.1787,22.204,22.1535,22.1871,129118.0
2021-11-19 10:40:00,26.38,26.4,26.34,26.35,564558.0,22.1871,22.204,22.1535,22.1619,564558.0
2021-11-19 10:45:00,26.34,26.38,26.33,26.34,149076.0,22.1535,22.1871,22.1451,22.1535,149076.0
2021-11-19 10:50:00,26.34,26.37,26.33,26.37,120178.0,22.1535,22.1787,22.1451,22.1787,120178.0
2021-11-19 10:55:00,26.37,26.41,26.36,26.41,144222.0,22.1787,22.2124,22.1703,22.2124,144222.0
2021-11-19 11:00:00,26.4,26.42,26.38,26.39,105865.0,22.204,22.2208,22.1871,22.1955,105865.0
2021-11-19 11:05:00,26.39,26.42,26.36,26.39,156636.0,22.1955,22.2208,22.1703,22.1955,156636.0
2021-11-19 11:10:00,26.39,26.41,26.35,26.37,213121.0,22.1955,22.2124,22.1619,22.1787,213121.0
2021-11-19 11:15:00,26.37,26.38,26.33,26.35,139942.0,22.1787,22.1871,22.1451,22.1619,139942.0
2021-11-19 11:20:00,26.36,26.36,26.32,26.33,80917.0,22.1703,22.1703,22.1367,22.1451,80917.0
2021-11-19 11:25:00,26.33,26.39,26.32,26.38,114807.0,22.1451,22.1955,22.1367,22.1871,114807.0
2021-11-19 11:30:00,26.37,26.4,26.35,26.36,269895.0,22.1787,22.204,22.1619,22.1703,269895.0
2021-11-19 11:35:00,26.36,26.36,26.26,26.27,168883.0,22.1703,22.1703,22.0862,22.0946,168883.0
2021-11-19 11:40:00,26.27,26.31,26.26,26.3,52137.0,22.0946,22.1283,22.0862,22.1198,52137.0
2021-11-19 11:45:00,26.3,26.33,26.29,26.3,52471.0,22.1198,22.1451,22.1114,22.1198,52471.0
2021-11-19 11:50:00,26.3,26.3,26.26,26.29,72571.0,22.1198,22.1198,22.0862,22.1114,72571.0
2021-11-19 11:55:00,26.29,26.3,26.28,26.28,26605.0,22.1114,22.1198,22.103,22.103,26605.0
2021-11-19 12:00:00,26.29,26.3,26.27,26.28,67137.0,22.1114,22.1198,22.0946,22.103,67137.0
2021-11-19 12:05:00,26.28,26.29,26.26,26.29,37287.0,22.103,22.1114,22.0862,22.1114,37287.0
2021-11-19 12:10:00,26.29,26.33,26.29,26.33,97550.0,22.1114,22.1451,22.1114,22.1451,97550.0
2021-11-19 12:15:00,26.32,26.34,26.3,26.3,38791.0,22.1367,22.1535,22.1198,22.1198,38791.0
2021-11-19 12:20:00,26.31,26.34,26.3,26.33,73472.0,22.1283,22.1535,22.1198,22.1451,73472.0
2021-11-19 12:25:00,26.34,26.35,26.31,26.31,60056.0,22.1535,22.1619,22.1283,22.1283,60056.0
2021-11-19 12:30:00,26.32,26.34,26.31,26.33,38735.0,22.1367,22.1535,22.1283,22.1451,38735.0
2021-11-19 12:35:00,26.33,26.36,26.32,26.33,32339.0,22.1451,22.1703,22.1367,22.1451,32339.0
2021-11-19 12:40:00,26.34,26.34,26.31,26.32,38202.0,22.1535,22.1535,22.1283,22.1367,38202.0
2021-11-19 12:45:00,26.32,26.34,26.3,26.33,48842.0,22.1367,22.1535,22.1198,22.1451,48842.0
2021-11-19 12:50:00,26.32,26.33,26.31,26.32,41599.0,22.1367,22.1451,22.1283,22.1367,41599.0
2021-11-19 12:55:00,26.32,26.32,26.29,26.3,32029.0,22.1367,22.1367,22.1114,22.1198,32029.0
2021-11-19 13:00:00,26.3,26.31,26.28,26.28,35472.0,22.1198,22.1283,22.103,22.103,35472.0
2021-11-19 13:05:00,26.28,26.29,26.25,26.26,99491.0,22.103,22.1114,22.0778,22.0862,99491.0
2021-11-19 13:10:00,26.26,26.28,26.22,26.24,136770.0,22.0862,22.103,22.0526,22.0694,136770.0
2021-11-19 13:15:00,26.24,26.25,26.21,26.23,58528.0,22.0694,22.0778,22.0442,22.061,58528.0
2021-11-19 13:20:00,26.23,26.24,26.21,26.22,29443.0,22.061,22.0694,22.0442,22.0526,29443.0
2021-11-19 13:25:00,26.23,26.23,26.18,26.18,154006.0,22.061,22.061,22.0189,22.0189,154006.0
2021-11-19 13:30:00,26.19,26.2,26.18,26.18,38811.0,22.0273,22.0357,22.0189,22.0189,38811.0
2021-11-19 13:35:00,26.19,26.19,26.16,26.17,118469.0,22.0273,22.0273,22.0021,22.0105,118469.0
2021-11-19 13:40:00,26.16,26.17,26.11,26.12,167883.0,22.0021,22.0105,21.96,21.9685,167883.0
2021-11-19 13:45:00,26.12,26.15,26.1,26.13,161206.0,21.9685,21.9937,21.9516,21.9769,161206.0
2021-11-19 13:50:00,26.13,26.16,26.12,26.14,59348.0,21.9769,22.0021,21.9685,21.9853,59348.0
2021-11-19 13:55:00,26.14,26.17,26.13,26.16,56953.0,21.9853,22.0105,21.9769,22.0021,56953.0
2021-11-19 14:00:00,26.15,26.22,26.15,26.21,56763.0,21.9937,22.0526,21.9937,22.0442,56763.0
2021-11-19 14:05:00,26.21,26.22,26.18,26.19,54074.0,22.0442,22.0526,22.0189,22.0273,54074.0
2021-11-19 14:10:00,26.19,26.2,26.17,26.18,55304.0,22.0273,22.0357,22.0105,22.0189,55304.0
2021-11-19 14:15:00,26.18,26.19,26.17,26.18,90107.0,22.0189,22.0273,22.0105,22.0189,90107.0
2021-11-19 14:20:00,26.18,26.19,26.16,26.19,68752.0,22.0189,22.0273,22.0021,22.0273,68752.0
2021-11-19 14:25:00,26.19,26.2,26.16,26.17,67340.0,22.0273,22.0357,22.0021,22.0105,67340.0
2021-11-19 14:30:00,26.17,26.17,26.14,26.15,58313.0,22.0105,22.0105,21.9853,21.9937,58313.0
2021-11-19 14:35:00,26.14,26.17,26.14,26.17,49652.0,21.9853,22.0105,21.9853,22.0105,49652.0
2021-11-19 14:40:00,26.17,26.18,26.14,26.14,55764.0,22.0105,22.0189,21.9853,21.9853,55764.0
2021-11-19 14:45:00,26.14,26.15,26.13,26.14,36936.0,21.9853,21.9937,21.9769,21.9853,36936.0
2021-11-19 14:50:00,26.14,26.16,26.13,26.15,84125.0,21.9853,22.0021,21.9769,21.9937,84125.0
2021-11-19 14:55:00,26.14,26.15,26.13,26.14,52179.0,21.9853,21.9937,21.9769,21.9853,52179.0
2021-11-19 15:00:00,26.13,26.16,26.12,26.14,62609.0,21.9769,22.0021,21.9685,21.9853,62609.0
2021-11-19 15:05:00,26.14,26.15,26.13,26.14,46548.0,21.9853,21.9937,21.9769,21.9853,46548.0
2021-11-19 15:10:00,26.14,26.16,26.13,26.16,45030.0,21.9853,22.0021,21.9769,22.0021,45030.0
2021-11-19 15:15:00,26.15,26.15,26.12,26.14,99065.0,21.9937,21.9937,21.9685,21.9853,99065.0
2021-11-19 15:20:00,26.14,26.16,26.13,26.16,83864.0,21.9853,22.0021,21.9769,22.0021,83864.0
2021-11-19 15:25:00,26.15,26.17,26.15,26.16,64676.0,21.9937,22.0105,21.9937,22.0021,64676.0
2021-11-19 15:30:00,26.16,26.18,26.15,26.17,140980.0,22.0021,22.0189,21.9937,22.0105,140980.0
2021-11-19 15:35:00,26.17,26.2,26.16,26.2,79728.0,22.0105,22.0357,22.0021,22.0357,79728.0
2021-11-19 15:40:00,26.2,26.2,26.15,26.16,218468.0,22.0357,22.0357,21.9937,22.0021,218468.0
2021-11-19 15:45:00,26.16,26.2,26.15,26.19,182146.0,22.0021,22.0357,21.9937,22.0273,182146.0
2021-11-19 15:50:00,26.19,26.24,26.18,26.23,382258.0,22.0273,22.0694,22.0189,22.061,382258.0
2021-11-19 15:55:00,26.23,26.25,26.21,26.23,526866.0,22.061,22.0778,22.0442,22.061,526866.0
2021-11-22 09:30:00,26.25,26.38,26.21,26.32,462035.0,22.0778,22.1871,22.0442,22.1367,462035.0
2021-11-22 09:35:00,26.32,26.41,26.31,26.38,163341.0,22.1367,22.2124,22.1283,22.1871,163341.0
2021-11-22 09:40:00,26.37,26.45,26.33,26.45,199571.0,22.1787,22.246,22.1451,22.246,199571.0
2021-11-22 09:45:00,26.45,26.49,26.4,26.47,166476.0,22.246,22.2796,22.204,22.2628,166476.0
2021-11-22 09:50:00,26.46,26.48,26.41,26.47,160966.0,22.2544,22.2712,22.2124,22.2628,160966.0
2021-11-22 09:55:00,26.48,26.5,26.41,26.46,136200.0,22.2712,22.2881,22.2124,22.2544,136200.0
2021-11-22 10:00:00,26.47,26.51,26.46,26.48,102778.0,22.2628,22.2965,22.2544,22.2712,102778.0
2021-11-22 10:05:00,26.48,26.51,26.45,26.49,114114.0,22.2712,22.2965,22.246,22.2796,114114.0
2021-11-22 10:10:00,26.49,26.56,26.48,26.51,214891.0,22.2796,22.3385,22.2712,22.2965,214891.0
2021-11-22 10:15:00,26.51,26.66,26.5,26.65,255547.0,22.2965,22.4226,22.2881,22.4142,255547.0
2021-11-22 10:20:00,26.66,26.74,26.65,26.74,185628.0,22.4226,22.4899,22.4142,22.4899,185628.0
2021-11-22 10:25:00,26.74,26.75,26.69,26.69,145913.0,22.4899,22.4983,22.4479,22.4479,145913.0
2021-11-22 10:30:00,26.7,26.76,26.69,26.75,161521.0,22.4563,22.5067,22.4479,22.4983,161521.0
2021-11-22 10:35:00,26.76,26.8,26.75,26.79,124713.0,22.5067,22.5404,22.4983,22.532,124713.0
2021-11-22 10:40:00,26.79,26.82,26.76,26.77,106167.0,22.532,22.5572,22.5067,22.5151,106167.0
2021-11-22 10:45:00,26.78,26.79,26.74,26.76,104051.0,22.5236,22.532,22.4899,22.5067,104051.0
2021-11-22 10:50:00,26.75,26.8,26.74,26.76,113637.0,22.4983,22.5404,22.4899,22.5067,113637.0
2021-11-22 10:55:00,26.77,26.8,26.76,26.79,80922.0,22.5151,22.5404,22.5067,22.532,80922.0
2021-11-22 11:00:00,26.79,26.87,26.79,26.86,162317.0,22.532,22.5992,22.532,22.5908,162317.0
2021-11-22 11:05:00,26.86,26.9,26.82,26.84,129083.0,22.5908,22.6245,22.5572,22.574,129083.0
2021-11-22 11:10:00,26.84,26.88,26.84,26.88,99776.0,22.574,22.6077,22.574,22.6077,99776.0
2021-11-22 11:15:00,26.87,26.89,26.83,26.84,117529.0,22.5992,22.6161,22.5656,22.574,117529.0
2021-11-22 11:20:00,26.84,26.87,26.83,26.86,123868.0,22.574,22.5992,22.5656,22.5908,123868.0
2021-11-22 11:25:00,26.86,26.86,26.81,26.84,103501.0,22.5908,22.5908,22.5488,22.574,103501.0
2021-11-22 11:30:00,26.85,26.89,26.83,26.85,197143.0,22.5824,22.6161,22.5656,22.5824,197143.0
2021-11-22 11:35:00,26.85,26.89,26.84,26.86,80873.0,22.5824,22.6161,22.574,22.5908,80873.0
2021-11-22 11:40:00,26.86,26.87,26.79,26.83,210842.0,22.5908,22.5992,22.532,22.5656,210842.0
2021-11-22 11:45:00,26.82,26.86,26.79,26.85,59707.0,22.5572,22.5908,22.532,22.5824,59707.0
2021-11-22 11:50:00,26.86,26.86,26.79,26.79,47323.0,22.5908,22.5908,22.532,22.532,47323.0
2021-11-22 11:55:00,26.79,26.83,26.78,26.83,65241.0,22.532,22.5656,22.5236,22.5656,65241.0
2021-11-22 12:00:00,26.83,26.85,26.8,26.83,72171.0,22.5656,22.5824,22.5404,22.5656,72171.0
2021-11-22 12:05:00,26.83,26.85,26.8,26.83,49260.0,22.5656,22.5824,22.5404,22.5656,49260.0
2021-11-22 12:10:00,26.82,26.86,26.81,26.82,47002.0,22.5572,22.5908,22.5488,22.5572,47002.0
2021-11-22 12:15:00,26.82,26.83,26.79,26.81,92626.0,22.5572,22.5656,22.532,22.5488,92626.0
2021-11-22 12:20:00,26.81,26.84,26.8,26.83,95570.0,22.5488,22.574,22.5404,22.5656,95570.0
2021-11-22 12:25:00,26.82,26.84,26.79,26.83,48116.0,22.5572,22.574,22.532,22.5656,48116.0
2021-11-22 12:30:00,26.83,26.86,26.82,26.84,35153.0,22.5656,22.5908,22.5572,22.574,35153.0
2021-11-22 12:35:00,26.84,26.85,26.82,26.82,21394.0,22.574,22.5824,22.5572,22.5572,21394.0
2021-11-22 12:40:00,26.82,26.84,26.81,26.84,23186.0,22.5572,22.574,22.5488,22.574,23186.0
2021-11-22 12:45:00,26.83,26.83,26.77,26.77,35341.0,22.5656,22.5656,22.5151,22.5151,35341.0
2021-11-22 12:50:00,26.77,26.77,26.73,26.77,45885.0,22.5151,22.5151,22.4815,22.5151,45885.0
2021-11-22 12:55:00,26.77,26.8,26.77,26.78,30191.0,22.5151,22.5404,22.5151,22.5236,30191.0
2021-11-22 13:00:00,26.78,26.83,26.77,26.83,44505.0,22.5236,22.5656,22.5151,22.5656,44505.0
2021-11-22 13:05:00,26.83,26.84,26.8,26.83,69195.0,22.5656,22.574,22.5404,22.5656,69195.0
2021-11-22 13:10:00,26.83,26.86,26.82,26.85,37191.0,22.5656,22.5908,22.5572,22.5824,37191.0
2021-11-22 13:15:00,26.85,26.87,26.84,26.85,23736.0,22.5824,22.5992,22.574,22.5824,23736.0
2021-11-22 13:20:00,26.85,26.86,26.84,26.85,12168.0,22.5824,22.5908,22.574,22.5824,12168.0
2021-11-22 13:25:00,26.85,26.86,26.83,26.84,29344.0,22.5824,22.5908,22.5656,22.574,29344.0
2021-11-22 13:30:00,26.84,26.86,26.84,26.84,42837.0,22.574,22.5908,22.574,22.574,42837.0
2021-11-22 13:35:00,26.84,26.88,26.84,26.87,61953.0,22.574,22.6077,22.574,22.5992,61953.0
2021-11-22 13:40:00,26.87,26.87,26.84,26.87,30223.0,22.5992,22.5992,22.574,22.5992,30223.0
2021-11-22 13:45:00,26.87,26.87,26.83,26.84,54609.0,22.5992,22.5992,22.5656,22.574,54609.0
2021-11-22 13:50:00,26.84,26.88,26.83,26.88,58224.0,22.574,22.6077,22.5656,22.6077,58224.0
2021-11-22 13:55:00,26.88,26.9,26.87,26.89,53039.0,22.6077,22.6245,22.5992,22.6161,53039.0
2021-11-22 14:00:00,26.89,26.89,26.86,26.87,64939.0,22.6161,22.6161,22.5908,22.5992,64939.0
2021-11-22 14:05:00,26.87,26.87,26.83,26.84,39902.0,22.5992,22.5992,22.5656,22.574,39902.0
2021-11-22 14:10:00,26.83,26.84,26.81,26.84,52287.0,22.5656,22.574,22.5488,22.574,52287.0
2021-11-22 14:15:00,26.83,26.85,26.82,26.84,44323.0,22.5656,22.5824,22.5572,22.574,44323.0
2021-11-22 14:20:00,26.84,26.86,26.84,26.86,61036.0,22.574,22.5908,22.574,22.5908,61036.0
2021-11-22 14:25:00,26.86,26.88,26.85,26.87,57102.0,22.5908,22.6077,22.5824,22.5992,57102.0
2021-11-22 14:30:00,26.87,26.89,26.86,26.87,60114.0,22.5992,22.6161,22.5908,22.5992,60114.0
2021-11-22 14:35:00,26.87,26.88,26.86,26.88,33859.0,22.5992,22.6077,22.5908,22.6077,33859.0
2021-11-22 14:40:00,26.88,26.88,26.86,26.88,56509.0,22.6077,22.6077,22.5908,22.6077,56509.0
2021-11-22 14:45:00,26.88,26.88,26.86,26.88,55354.0,22.6077,22.6077,22.5908,22.6077,55354.0
2021-11-22 14:50:00,26.88,26.93,26.87,26.93,77868.0,22.6077,22.6497,22.5992,22.6497,77868.0
2021-11-22 14:55:00,26.93,26.94,26.91,26.91,52174.0,22.6497,22.6581,22.6329,22.6329,52174.0
2021-11-22 15:00:00,26.92,26.93,26.9,26.91,116825.0,22.6413,22.6497,22.6245,22.6329,116825.0
2021-11-22 15:05:00,26.9,26.91,26.89,26.9,74216.0,22.6245,22.6329,22.6161,22.6245,74216.0
2021-11-22 15:10:00,26.91,26.92,26.89,26.89,92351.0,22.6329,22.6413,22.6161,22.6161,92351.0
2021-11-22 15:15:00,26.89,26.9,26.85,26.85,84830.0,22.6161,22.6245,22.5824,22.5824,84830.0
2021-11-22 15:20:00,26.86,26.88,26.85,26.87,106236.0,22.5908,22.6077,22.5824,22.5992,106236.0
2021-11-22 15:25:00,26.87,26.87,26.84,26.85,72892.0,22.5992,22.5992,22.574,22.5824,72892.0
2021-11-22 15:30:00,26.85,26.86,26.83,26.85,92191.0,22.5824,22.5908,22.5656,22.5824,92191.0
2021-11-22 15:35:00,26.85,26.86,26.79,26.8,112280.0,22.5824,22.5908,22.532,22.5404,112280.0
2021-11-22 15:40:00,26.8,26.81,26.77,26.78,107319.0,22.5404,22.5488,22.5151,22.5236,107319.0
2021-11-22 15:45:00,26.78,26.78,26.74,26.75,128604.0,22.5236,22.5236,22.4899,22.4983,128604.0
2021-11-22 15:50:00,26.74,26.75,26.69,26.7,225697.0,22.4899,22.4983,22.4479,22.4563,225697.0
2021-11-22 15:55:00,26.69,26.7,26.65,26.66,432820.0,22.4479,22.4563,22.4142,22.4226,432820.0
2021-11-23 09:30:00,27.06,27.25,27.06,27.25,395523.0,22.7591,22.9189,22.7591,22.9189,395523.0
2021-11-23 09:35:00,27.25,27.29,27.19,27.28,198933.0,22.9189,22.9525,22.8684,22.9441,198933.0
2021-11-23 09:40:00,27.28,27.31,27.24,27.28,118186.0,22.9441,22.9693,22.9104,22.9441,118186.0
2021-11-23 09:45:00,27.29,27.32,27.22,27.24,338086.0,22.9525,22.9777,22.8936,22.9104,338086.0
2021-11-23 09:50:00,27.24,27.31,27.2,27.25,263011.0,22.9104,22.9693,22.8768,22.9189,263011.0
2021-11-23 09:55:00,27.26,27.28,27.19,27.21,120342.0,22.9273,22.9441,22.8684,22.8852,120342.0
2021-11-23 10:00:00,27.21,27.25,27.17,27.24,178006.0,22.8852,22.9189,22.8516,22.9104,178006.0
2021-11-23 10:05:00,27.23,27.3,27.21,27.29,156306.0,22.902,22.9609,22.8852,22.9525,156306.0
2021-11-23 10:10:00,27.3,27.31,27.23,27.27,298290.0,22.9609,22.9693,22.902,22.9357,298290.0
2021-11-23 10:15:00,27.27,27.36,27.26,27.35,127213.0,22.9357,23.0114,22.9273,23.003,127213.0
2021-11-23 10:20:00,27.36,27.39,27.35,27.38,152067.0,23.0114,23.0366,23.003,23.0282,152067.0
2021-11-23 10:25:00,27.38,27.41,27.34,27.36,169472.0,23.0282,23.0534,22.9945,23.0114,169472.0
2021-11-23 10:30:00,27.36,27.39,27.31,27.33,90448.0,23.0114,23.0366,22.9693,22.9861,90448.0
2021-11-23 10:35:00,27.32,27.35,27.25,27.28,306449.0,22.9777,23.003,22.9189,22.9441,306449.0
2021-11-23 10:40:00,27.29,27.37,27.28,27.36,81615.0,22.9525,23.0198,22.9441,23.0114,81615.0
2021-11-23 10:45:00,27.36,27.38,27.34,27.37,70176.0,23.0114,23.0282,22.9945,23.0198,70176.0
2021-11-23 10:50:00,27.37,27.38,27.33,27.36,178217.0,23.0198,23.0282,22.9861,23.0114,178217.0
2021-11-23 10:55:00,27.35,27.36,27.28,27.3,144229.0,23.003,23.0114,22.9441,22.9609,144229.0
2021-11-23 11:00:00,27.29,27.32,27.22,27.28,176381.0,22.9525,22.9777,22.8936,22.9441,176381.0
2021-11-23 11:05:00,27.27,27.29,27.22,27.27,144320.0,22.9357,22.9525,22.8936,22.9357,144320.0
2021-11-23 11:10:00,27.26,27.28,27.23,27.24,188790.0,22.9273,22.9441,22.902,22.9104,188790.0
2021-11-23 11:15:00,27.24,27.27,27.21,27.22,201167.0,22.9104,22.9357,22.8852,22.8936,201167.0
2021-11-23 11:20:00,27.23,27.29,27.22,27.27,93674.0,22.902,22.9525,22.8936,22.9357,93674.0
2021-11-23 11:25:00,27.28,27.32,27.27,27.29,66142.0,22.9441,22.9777,22.9357,22.9525,66142.0
2021-11-23 11:30:00,27.29,27.29,27.22,27.23,338070.0,22.9525,22.9525,22.8936,22.902,338070.0
2021-11-23 11:35:00,27.23,27.32,27.21,27.31,250582.0,22.902,22.9777,22.8852,22.9693,250582.0
2021-11-23 11:40:00,27.3,27.35,27.3,27.34,118375.0,22.9609,23.003,22.9609,22.9945,118375.0
2021-11-23 11:45:00,27.34,27.38,27.32,27.34,123065.0,22.9945,23.0282,22.9777,22.9945,123065.0
2021-11-23 11:50:00,27.34,27.36,27.31,27.32,76302.0,22.9945,23.0114,22.9693,22.9777,76302.0
2021-11-23 11:55:00,27.33,27.35,27.31,27.32,121172.0,22.9861,23.003,22.9693,22.9777,121172.0
2021-11-23 12:00:00,27.32,27.33,27.28,27.3,51214.0,22.9777,22.9861,22.9441,22.9609,51214.0
2021-11-23 12:05:00,27.3,27.31,27.26,27.3,44462.0,22.9609,22.9693,22.9273,22.9609,44462.0
2021-11-23 12:10:00,27.3,27.32,27.28,27.28,70365.0,22.9609,22.9777,22.9441,22.9441,70365.0
2021-11-23 12:15:00,27.28,27.31,27.27,27.3,84070.0,22.9441,22.9693,22.9357,22.9609,84070.0
2021-11-23 12:20:00,27.3,27.34,27.29,27.34,47168.0,22.9609,22.9945,22.9525,22.9945,47168.0
2021-11-23 12:25:00,27.34,27.39,27.33,27.38,44408.0,22.9945,23.0366,22.9861,23.0282,44408.0
2021-11-23 12:30:00,27.38,27.39,27.36,27.38,64815.0,23.0282,23.0366,23.0114,23.0282,64815.0
2021-11-23 12:35:00,27.37,27.4,27.37,27.39,56694.0,23.0198,23.045,23.0198,23.0366,56694.0
2021-11-23 12:40:00,27.39,27.4,27.35,27.36,75131.0,23.0366,23.045,23.003,23.0114,75131.0
2021-11-23 12:45:00,27.36,27.37,27.32,27.33,64220.0,23.0114,23.0198,22.9777,22.9861,64220.0
2021-11-23 12:50:00,27.34,27.34,27.31,27.31,49334.0,22.9945,22.9945,22.9693,22.9693,49334.0
2021-11-23 12:55:00,27.31,27.33,27.3,27.32,89090.0,22.9693,22.9861,22.9609,22.9777,89090.0
2021-11-23 13:00:00,27.32,27.35,27.31,27.34,69882.0,22.9777,23.003,22.9693,22.9945,69882.0
2021-11-23 13:05:00,27.34,27.37,27.33,27.35,53424.0,22.9945,23.0198,22.9861,23.003,53424.0
2021-11-23 13:10:00,27.35,27.35,27.32,27.34,57338.0,23.003,23.003,22.9777,22.9945,57338.0
2021-11-23 13:15:00,27.34,27.36,27.33,27.34,55609.0,22.9945,23.0114,22.9861,22.9945,55609.0
2021-11-23 13:20:00,27.34,27.38,27.34,27.38,46236.0,22.9945,23.0282,22.9945,23.0282,46236.0
2021-11-23 13:25:00,27.38,27.4,27.38,27.39,56673.0,23.0282,23.045,23.0282,23.0366,56673.0
2021-11-23 13:30:00,27.4,27.44,27.39,27.43,78991.0,23.045,23.0787,23.0366,23.0702,78991.0
2021-11-23 13:35:00,27.43,27.44,27.42,27.42,29467.0,23.0702,23.0787,23.0618,23.0618,29467.0
2021-11-23 13:40:00,27.42,27.43,27.39,27.4,86616.0,23.0618,23.0702,23.0366,23.045,86616.0
2021-11-23 13:45:00,27.4,27.44,27.39,27.42,31001.0,23.045,23.0787,23.0366,23.0618,31001.0
2021-11-23 13:50:00,27.43,27.46,27.42,27.45,64587.0,23.0702,23.0955,23.0618,23.0871,64587.0
2021-11-23 13:55:00,27.44,27.45,27.4,27.43,70781.0,23.0787,23.0871,23.045,23.0702,70781.0
2021-11-23 14:00:00,27.42,27.43,27.41,27.43,39393.0,23.0618,23.0702,23.0534,23.0702,39393.0
2021-11-23 14:05:00,27.43,27.46,27.42,27.44,43375.0,23.0702,23.0955,23.0618,23.0787,43375.0
2021-11-23 14:10:00,27.45,27.48,27.44,27.46,33661.0,23.0871,23.1123,23.0787,23.0955,33661.0
2021-11-23 14:15:00,27.46,27.47,27.44,27.46,71703.0,23.0955,23.1039,23.0787,23.0955,71703.0
2021-11-23 14:20:00,27.46,27.5,27.46,27.5,45469.0,23.0955,23.1291,23.0955,23.1291,45469.0
2021-11-23 14:25:00,27.49,27.51,27.45,27.46,75481.0,23.1207,23.1375,23.0871,23.0955,75481.0
2021-11-23 14:30:00,27.46,27.47,27.4,27.41,87999.0,23.0955,23.1039,23.045,23.0534,87999.0
2021-11-23 14:35:00,27.41,27.45,27.4,27.43,41171.0,23.0534,23.0871,23.045,23.0702,41171.0
2021-11-23 14:40:00,27.44,27.45,27.43,27.45,29415.0,23.0787,23.0871,23.0702,23.0871,29415.0
2021-11-23 14:45:00,27.45,27.48,27.44,27.48,36913.0,23.0871,23.1123,23.0787,23.1123,36913.0
2021-11-23 14:50:00,27.48,27.49,27.45,27.49,49019.0,23.1123,23.1207,23.0871,23.1207,49019.0
2021-11-23 14:55:00,27.48,27.49,27.46,27.49,78529.0,23.1123,23.1207,23.0955,23.1207,78529.0
2021-11-23 15:00:00,27.48,27.49,27.44,27.46,63652.0,23.1123,23.1207,23.0787,23.0955,63652.0
2021-11-23 15:05:00,27.46,27.48,27.44,27.46,71692.0,23.0955,23.1123,23.0787,23.0955,71692.0
2021-11-23 15:10:00,27.46,27.46,27.4,27.42,88872.0,23.0955,23.0955,23.045,23.0618,88872.0
2021-11-23 15:15:00,27.42,27.42,27.37,27.38,64642.0,23.0618,23.0618,23.0198,23.0282,64642.0
2021-11-23 15:20:00,27.39,27.39,27.35,27.39,112193.0,23.0366,23.0366,23.003,23.0366,112193.0
2021-11-23 15:25:00,27.38,27.39,27.36,27.38,53048.0,23.0282,23.0366,23.0114,23.0282,53048.0
2021-11-23 15:30:00,27.38,27.39,27.34,27.35,117485.0,23.0282,23.0366,22.9945,23.003,117485.0
2021-11-23 15:35:00,27.35,27.38,27.33,27.36,105990.0,23.003,23.0282,22.9861,23.0114,105990.0
2021-11-23 15:40:00,27.36,27.4,27.36,27.38,208039.0,23.0114,23.045,23.0114,23.0282,208039.0
2021-11-23 15:45:00,27.38,27.39,27.36,27.39,132428.0,23.0282,23.0366,23.0114,23.0366,132428.0
2021-11-23 15:50:00,27.39,27.45,27.38,27.45,247658.0,23.0366,23.0871,23.0282,23.0871,247658.0
2021-11-23 15:55:00,27.45,27.46,27.44,27.46,267143.0,23.0871,23.0955,23.0787,23.0955,267143.0
2021-11-24 09:30:00,27.26,27.42,27.24,27.37,198062.0,22.9273,23.0618,22.9104,23.0198,198062.0
2021-11-24 09:35:00,27.37,27.48,27.36,27.44,119637.0,23.0198,23.1123,23.0114,23.0787,119637.0
2021-11-24 09:40:00,27.45,27.52,27.4,27.49,132313.0,23.0871,23.1459,23.045,23.1207,132313.0
2021-11-24 09:45:00,27.49,27.56,27.45,27.53,171020.0,23.1207,23.1796,23.0871,23.1543,171020.0
2021-11-24 09:50:00,27.53,27.58,27.47,27.57,131194.0,23.1543,23.1964,23.1039,23.188,131194.0
2021-11-24 09:55:00,27.57,27.64,27.57,27.63,222501.0,23.188,23.2469,23.188,23.2385,222501.0
2021-11-24 10:00:00,27.63,27.65,27.56,27.62,217541.0,23.2385,23.2553,23.1796,23.23,217541.0
2021-11-24 10:05:00,27.62,27.62,27.55,27.59,98965.0,23.23,23.23,23.1712,23.2048,98965.0
2021-11-24 10:10:00,27.59,27.64,27.57,27.63,87280.0,23.2048,23.2469,23.188,23.2385,87280.0
2021-11-24 10:15:00,27.63,27.68,27.62,27.66,176421.0,23.2385,23.2805,23.23,23.2637,176421.0
2021-11-24 10:20:00,27.66,27.7,27.62,27.64,205414.0,23.2637,23.2973,23.23,23.2469,205414.0
2021-11-24 10:25:00,27.65,27.67,27.63,27.66,61546.0,23.2553,23.2721,23.2385,23.2637,61546.0
2021-11-24 10:30:00,27.65,27.7,27.61,27.67,68917.0,23.2553,23.2973,23.2216,23.2721,68917.0
2021-11-24 10:35:00,27.67,27.68,27.6,27.64,52105.0,23.2721,23.2805,23.2132,23.2469,52105.0
2021-11-24 10:40:00,27.64,27.66,27.62,27.65,55786.0,23.2469,23.2637,23.23,23.2553,55786.0
2021-11-24 10:45:00,27.66,27.7,27.64,27.67,117046.0,23.2637,23.2973,23.2469,23.2721,117046.0
2021-11-24 10:50:00,27.68,27.7,27.67,27.67,44329.0,23.2805,23.2973,23.2721,23.2721,44329.0
2021-11-24 10:55:00,27.67,27.69,27.65,27.66,51904.0,23.2721,23.2889,23.2553,23.2637,51904.0
2021-11-24 11:00:00,27.66,27.68,27.65,27.66,61103.0,23.2637,23.2805,23.2553,23.2637,61103.0
2021-11-24 11:05:00,27.66,27.69,27.66,27.67,37787.0,23.2637,23.2889,23.2637,23.2721,37787.0
2021-11-24 11:10:00,27.66,27.68,27.62,27.63,48284.0,23.2637,23.2805,23.23,23.2385,48284.0
2021-11-24 11:15:00,27.63,27.63,27.59,27.61,70978.0,23.2385,23.2385,23.2048,23.2216,70978.0
2021-11-24 11:20:00,27.62,27.64,27.58,27.62,119413.0,23.23,23.2469,23.1964,23.23,119413.0
2021-11-24 11:25:00,27.62,27.65,27.59,27.63,211623.0,23.23,23.2553,23.2048,23.2385,211623.0
2021-11-24 11:30:00,27.63,27.63,27.54,27.55,160406.0,23.2385,23.2385,23.1628,23.1712,160406.0
2021-11-24 11:35:00,27.55,27.55,27.5,27.53,71860.0,23.1712,23.1712,23.1291,23.1543,71860.0
2021-11-24 11:40:00,27.52,27.53,27.47,27.51,67235.0,23.1459,23.1543,23.1039,23.1375,67235.0
2021-11-24 11:45:00,27.51,27.54,27.49,27.53,20313.0,23.1375,23.1628,23.1207,23.1543,20313.0
2021-11-24 11:50:00,27.53,27.59,27.53,27.56,47594.0,23.1543,23.2048,23.1543,23.1796,47594.0
2021-11-24 11:55:00,27.57,27.59,27.54,27.55,40526.0,23.188,23.2048,23.1628,23.1712,40526.0
2021-11-24 12:00:00,27.56,27.56,27.53,27.53,18367.0,23.1796,23.1796,23.1543,23.1543,18367.0
2021-11-24 12:05:00,27.54,27.54,27.5,27.51,31478.0,23.1628,23.1628,23.1291,23.1375,31478.0
2021-11-24 12:10:00,27.5,27.54,27.5,27.53,20921.0,23.1291,23.1628,23.1291,23.1543,20921.0
2021-11-24 12:15:00,27.53,27.53,27.48,27.49,25039.0,23.1543,23.1543,23.1123,23.1207,25039.0
2021-11-24 12:20:00,27.5,27.51,27.48,27.51,67430.0,23.1291,23.1375,23.1123,23.1375,67430.0
2021-11-24 12:25:00,27.51,27.52,27.49,27.5,20641.0,23.1375,23.1459,23.1207,23.1291,20641.0
2021-11-24 12:30:00,27.51,27.54,27.48,27.54,78560.0,23.1375,23.1628,23.1123,23.1628,78560.0
2021-11-24 12:35:00,27.54,27.54,27.51,27.52,23602.0,23.1628,23.1628,23.1375,23.1459,23602.0
2021-11-24 12:40:00,27.51,27.54,27.49,27.53,59152.0,23.1375,23.1628,23.1207,23.1543,59152.0
2021-11-24 12:45:00,27.53,27.54,27.51,27.53,23076.0,23.1543,23.1628,23.1375,23.1543,23076.0
2021-11-24 12:50:00,27.53,27.55,27.52,27.55,13059.0,23.1543,23.1712,23.1459,23.1712,13059.0
2021-11-24 12:55:00,27.55,27.56,27.54,27.54,30149.0,23.1712,23.1796,23.1628,23.1628,30149.0
2021-11-24 13:00:00,27.54,27.55,27.52,27.52,16260.0,23.1628,23.1712,23.1459,23.1459,16260.0
2021-11-24 13:05:00,27.52,27.55,27.52,27.53,33714.0,23.1459,23.1712,23.1459,23.1543,33714.0
2021-11-24 13:10:00,27.54,27.54,27.52,27.54,17919.0,23.1628,23.1628,23.1459,23.1628,17919.0
2021-11-24 13:15:00,27.53,27.56,27.52,27.54,145257.0,23.1543,23.1796,23.1459,23.1628,145257.0
2021-11-24 13:20:00,27.54,27.56,27.52,27.55,37775.0,23.1628,23.1796,23.1459,23.1712,37775.0
2021-11-24 13:25:00,27.54,27.55,27.53,27.55,15396.0,23.1628,23.1712,23.1543,23.1712,15396.0
2021-11-24 13:30:00,27.55,27.57,27.54,27.55,45101.0,23.1712,23.188,23.1628,23.1712,45101.0
2021-11-24 13:35:00,27.55,27.56,27.54,27.54,23977.0,23.1712,23.1796,23.1628,23.1628,23977.0
2021-11-24 13:40:00,27.55,27.56,27.53,27.54,36559.0,23.1712,23.1796,23.1543,23.1628,36559.0
2021-11-24 13:45:00,27.54,27.55,27.52,27.55,139736.0,23.1628,23.1712,23.1459,23.1712,139736.0
2021-11-24 13:50:00,27.55,27.58,27.55,27.58,26294.0,23.1712,23.1964,23.1712,23.1964,26294.0
2021-11-24 13:55:00,27.58,27.59,27.57,27.59,34597.0,23.1964,23.2048,23.188,23.2048,34597.0
2021-11-24 14:00:00,27.58,27.6,27.55,27.55,50599.0,23.1964,23.2132,23.1712,23.1712,50599.0
2021-11-24 14:05:00,27.56,27.57,27.54,27.55,60707.0,23.1796,23.188,23.1628,23.1712,60707.0
2021-11-24 14:10:00,27.55,27.56,27.52,27.54,48390.0,23.1712,23.1796,23.1459,23.1628,48390.0
2021-11-24 14:15:00,27.54,27.55,27.53,27.54,29262.0,23.1628,23.1712,23.1543,23.1628,29262.0
2021-11-24 14:20:00,27.54,27.57,27.53,27.57,13515.0,23.1628,23.188,23.1543,23.188,13515.0
2021-11-24 14:25:00,27.56,27.57,27.53,27.54,16778.0,23.1796,23.188,23.1543,23.1628,16778.0
2021-11-24 14:30:00,27.54,27.56,27.53,27.54,40595.0,23.1628,23.1796,23.1543,23.1628,40595.0
2021-11-24 14:35:00,27.55,27.58,27.54,27.58,22811.0,23.1712,23.1964,23.1628,23.1964,22811.0
2021-11-24 14:40:00,27.58,27.59,27.56,27.58,59153.0,23.1964,23.2048,23.1796,23.1964,59153.0
2021-11-24 14:45:00,27.58,27.59,27.57,27.58,28003.0,23.1964,23.2048,23.188,23.1964,28003.0
2021-11-24 14:50:00,27.57,27.58,27.56,27.58,47159.0,23.188,23.1964,23.1796,23.1964,47159.0
2021-11-24 14:55:00,27.58,27.58,27.55,27.56,32720.0,23.1964,23.1964,23.1712,23.1796,32720.0
2021-11-24 15:00:00,27.56,27.57,27.55,27.57,31930.0,23.1796,23.188,23.1712,23.188,31930.0
2021-11-24 15:05:00,27.57,27.6,27.56,27.59,26529.0,23.188,23.2132,23.1796,23.2048,26529.0
2021-11-24 15:10:00,27.6,27.61,27.59,27.61,40267.0,23.2132,23.2216,23.2048,23.2216,40267.0
2021-11-24 15:15:00,27.61,27.65,27.6,27.65,78417.0,23.2216,23.2553,23.2132,23.2553,78417.0
2021-11-24 15:20:00,27.64,27.67,27.64,27.66,96927.0,23.2469,23.2721,23.2469,23.2637,96927.0
2021-11-24 15:25:00,27.65,27.67,27.65,27.66,154520.0,23.2553,23.2721,23.2553,23.2637,154520.0
2021-11-24 15:30:00,27.66,27.68,27.64,27.67,92616.0,23.2637,23.2805,23.2469,23.2721,92616.0
2021-11-24 15:35:00,27.67,27.68,27.66,27.68,47877.0,23.2721,23.2805,23.2637,23.2805,47877.0
2021-11-24 15:40:00,27.68,27.69,27.67,27.69,114240.0,23.2805,23.2889,23.2721,23.2889,114240.0
2021-11-24 15:45:00,27.69,27.69,27.66,27.67,89734.0,23.2889,23.2889,23.2637,23.2721,89734.0
2021-11-24 15:50:00,27.67,27.68,27.64,27.67,64860.0,23.2721,23.2805,23.2469,23.2721,64860.0
2021-11-24 15:55:00,27.67,27.68,27.64,27.64,242475.0,23.2721,23.2805,23.2469,23.2469,242475.0
2021-11-26 09:30:00,25.77,25.79,25.61,25.71,1124171.0,21.6741,21.6909,21.5395,21.6236,1124171.0
2021-11-26 09:35:00,25.71,25.77,25.66,25.68,469936.0,21.6236,21.6741,21.5816,21.5984,469936.0
2021-11-26 09:40:00,25.68,25.73,25.64,25.66,339356.0,21.5984,21.6404,21.5647,21.5816,339356.0
2021-11-26 09:45:00,25.65,25.68,25.6,25.64,434290.0,21.5732,21.5984,21.5311,21.5647,434290.0
2021-11-26 09:50:00,25.64,25.68,25.6,25.64,288074.0,21.5647,21.5984,21.5311,21.5647,288074.0
2021-11-26 09:55:00,25.63,25.83,25.59,25.82,427960.0,21.5563,21.7245,21.5227,21.7161,427960.0
2021-11-26 10:00:00,25.83,25.87,25.71,25.75,420286.0,21.7245,21.7582,21.6236,21.6573,420286.0
2021-11-26 10:05:00,25.76,25.78,25.7,25.76,242052.0,21.6657,21.6825,21.6152,21.6657,242052.0
2021-11-26 10:10:00,25.76,25.82,25.71,25.71,208584.0,21.6657,21.7161,21.6236,21.6236,208584.0
2021-11-26 10:15:00,25.71,25.75,25.68,25.7,205241.0,21.6236,21.6573,21.5984,21.6152,205241.0
2021-11-26 10:20:00,25.71,25.78,25.69,25.71,211429.0,21.6236,21.6825,21.6068,21.6236,211429.0
2021-11-26 10:25:00,25.71,25.72,25.65,25.68,340974.0,21.6236,21.632,21.5732,21.5984,340974.0
2021-11-26 10:30:00,25.68,25.71,25.62,25.64,308521.0,21.5984,21.6236,21.5479,21.5647,308521.0
2021-11-26 10:35:00,25.65,25.71,25.6,25.64,631919.0,21.5732,21.6236,21.5311,21.5647,631919.0
2021-11-26 10:40:00,25.65,25.66,25.6,25.62,521070.0,21.5732,21.5816,21.5311,21.5479,521070.0
2021-11-26 10:45:00,25.62,25.64,25.55,25.61,532446.0,21.5479,21.5647,21.4891,21.5395,532446.0
2021-11-26 10:50:00,25.61,25.61,25.55,25.58,277939.0,21.5395,21.5395,21.4891,21.5143,277939.0
2021-11-26 10:55:00,25.58,25.62,25.55,25.59,310749.0,21.5143,21.5479,21.4891,21.5227,310749.0
2021-11-26 11:00:00,25.59,25.63,25.57,25.59,313018.0,21.5227,21.5563,21.5059,21.5227,313018.0
2021-11-26 11:05:00,25.59,25.64,25.58,25.61,331732.0,21.5227,21.5647,21.5143,21.5395,331732.0
2021-11-26 11:10:00,25.61,25.64,25.55,25.56,262249.0,21.5395,21.5647,21.4891,21.4975,262249.0
2021-11-26 11:15:00,25.56,25.58,25.51,25.52,287592.0,21.4975,21.5143,21.4554,21.4638,287592.0
2021-11-26 11:20:00,25.53,25.54,25.48,25.52,435221.0,21.4722,21.4806,21.4302,21.4638,435221.0
2021-11-26 11:25:00,25.52,25.55,25.49,25.54,268526.0,21.4638,21.4891,21.4386,21.4806,268526.0
2021-11-26 11:30:00,25.53,25.54,25.46,25.46,415691.0,21.4722,21.4806,21.4134,21.4134,415691.0
2021-11-26 11:35:00,25.47,25.53,25.46,25.52,273648.0,21.4218,21.4722,21.4134,21.4638,273648.0
2021-11-26 11:40:00,25.52,25.57,25.46,25.56,198720.0,21.4638,21.5059,21.4134,21.4975,198720.0
2021-11-26 11:45:00,25.56,25.58,25.55,25.56,202145.0,21.4975,21.5143,21.4891,21.4975,202145.0
2021-11-26 11:50:00,25.55,25.57,25.51,25.53,186289.0,21.4891,21.5059,21.4554,21.4722,186289.0
2021-11-26 11:55:00,25.54,25.57,25.49,25.55,239641.0,21.4806,21.5059,21.4386,21.4891,239641.0
2021-11-26 12:00:00,25.56,25.65,25.55,25.65,122982.0,21.4975,21.5732,21.4891,21.5732,122982.0
2021-11-26 12:05:00,25.65,25.73,25.64,25.72,261497.0,21.5732,21.6404,21.5647,21.632,261497.0
2021-11-26 12:10:00,25.71,25.79,25.71,25.76,374548.0,21.6236,21.6909,21.6236,21.6657,374548.0
2021-11-26 12:15:00,25.77,25.79,25.71,25.73,268852.0,21.6741,21.6909,21.6236,21.6404,268852.0
2021-11-26 12:20:00,25.73,25.73,25.68,25.72,388335.0,21.6404,21.6404,21.5984,21.632,388335.0
2021-11-26 12:25:00,25.73,25.8,25.71,25.8,222900.0,21.6404,21.6993,21.6236,21.6993,222900.0
2021-11-26 12:30:00,25.79,25.84,25.77,25.84,175809.0,21.6909,21.733,21.6741,21.733,175809.0
2021-11-26 12:35:00,25.83,25.88,25.83,25.85,171081.0,21.7245,21.7666,21.7245,21.7414,171081.0
2021-11-26 12:40:00,25.86,25.91,25.84,25.91,250241.0,21.7498,21.7918,21.733,21.7918,250241.0
2021-11-26 12:45:00,25.9,25.91,25.84,25.86,252846.0,21.7834,21.7918,21.733,21.7498,252846.0
2021-11-26 12:50:00,25.86,25.93,25.83,25.92,486279.0,21.7498,21.8087,21.7245,21.8002,486279.0
2021-11-26 12:55:00,25.91,25.99,25.9,25.96,893842.0,21.7918,21.8591,21.7834,21.8339,893842.0
2021-11-29 09:30:00,26.49,26.67,26.45,26.55,602470.0,22.2796,22.431,22.246,22.3301,602470.0
2021-11-29 09:35:00,26.55,26.69,26.53,26.54,271574.0,22.3301,22.4479,22.3133,22.3217,271574.0
2021-11-29 09:40:00,26.54,26.56,26.48,26.49,206854.0,22.3217,22.3385,22.2712,22.2796,206854.0
2021-11-29 09:45:00,26.49,26.52,26.33,26.34,412749.0,22.2796,22.3049,22.1451,22.1535,412749.0
2021-11-29 09:50:00,26.33,26.36,26.26,26.31,286127.0,22.1451,22.1703,22.0862,22.1283,286127.0
2021-11-29 09:55:00,26.32,26.39,26.25,26.28,179636.0,22.1367,22.1955,22.0778,22.103,179636.0
2021-11-29 10:00:00,26.29,26.29,26.18,26.2,188069.0,22.1114,22.1114,22.0189,22.0357,188069.0
2021-11-29 10:05:00,26.19,26.27,26.17,26.25,146382.0,22.0273,22.0946,22.0105,22.0778,146382.0
2021-11-29 10:10:00,26.25,26.33,26.23,26.27,128756.0,22.0778,22.1451,22.061,22.0946,128756.0
2021-11-29 10:15:00,26.26,26.32,26.23,26.32,131946.0,22.0862,22.1367,22.061,22.1367,131946.0
2021-11-29 10:20:00,26.32,26.33,26.28,26.28,107285.0,22.1367,22.1451,22.103,22.103,107285.0
2021-11-29 10:25:00,26.29,26.3,26.24,26.26,105669.0,22.1114,22.1198,22.0694,22.0862,105669.0
2021-11-29 10:30:00,26.27,26.3,26.22,26.3,112248.0,22.0946,22.1198,22.0526,22.1198,112248.0
2021-11-29 10:35:00,26.3,26.31,26.22,26.24,189303.0,22.1198,22.1283,22.0526,22.0694,189303.0
2021-11-29 10:40:00,26.23,26.25,26.2,26.24,111682.0,22.061,22.0778,22.0357,22.0694,111682.0
2021-11-29 10:45:00,26.25,26.28,26.17,26.18,89137.0,22.0778,22.103,22.0105,22.0189,89137.0
2021-11-29 10:50:00,26.17,26.24,26.15,26.2,133001.0,22.0105,22.0694,21.9937,22.0357,133001.0
2021-11-29 10:55:00,26.2,26.28,26.2,26.27,108489.0,22.0357,22.103,22.0357,22.0946,108489.0
2021-11-29 11:00:00,26.27,26.32,26.25,26.29,106064.0,22.0946,22.1367,22.0778,22.1114,106064.0
2021-11-29 11:05:00,26.29,26.3,26.25,26.26,119379.0,22.1114,22.1198,22.0778,22.0862,119379.0
2021-11-29 11:10:00,26.26,26.31,26.24,26.27,67002.0,22.0862,22.1283,22.0694,22.0946,67002.0
2021-11-29 11:15:00,26.27,26.31,26.25,26.28,123215.0,22.0946,22.1283,22.0778,22.103,123215.0
2021-11-29 11:20:00,26.28,26.33,26.28,26.3,79491.0,22.103,22.1451,22.103,22.1198,79491.0
2021-11-29 11:25:00,26.28,26.3,26.23,26.25,116268.0,22.103,22.1198,22.061,22.0778,116268.0
2021-11-29 11:30:00,26.25,26.26,26.16,26.17,210137.0,22.0778,22.0862,22.0021,22.0105,210137.0
2021-11-29 11:35:00,26.17,26.2,26.14,26.19,110685.0,22.0105,22.0357,21.9853,22.0273,110685.0
2021-11-29 11:40:00,26.19,26.25,26.18,26.25,60637.0,22.0273,22.0778,22.0189,22.0778,60637.0
2021-11-29 11:45:00,26.24,26.3,26.23,26.28,62871.0,22.0694,22.1198,22.061,22.103,62871.0
2021-11-29 11:50:00,26.28,26.29,26.26,26.26,51015.0,22.103,22.1114,22.0862,22.0862,51015.0
2021-11-29 11:55:00,26.26,26.27,26.23,26.27,34822.0,22.0862,22.0946,22.061,22.0946,34822.0
2021-11-29 12:00:00,26.27,26.28,26.25,26.28,40013.0,22.0946,22.103,22.0778,22.103,40013.0
2021-11-29 12:05:00,26.28,26.31,26.27,26.28,40405.0,22.103,22.1283,22.0946,22.103,40405.0
2021-11-29 12:10:00,26.28,26.31,26.27,26.3,41836.0,22.103,22.1283,22.0946,22.1198,41836.0
2021-11-29 12:15:00,26.3,26.32,26.28,26.31,62699.0,22.1198,22.1367,22.103,22.1283,62699.0
2021-11-29 12:20:00,26.32,26.37,26.31,26.37,33869.0,22.1367,22.1787,22.1283,22.1787,33869.0
2021-11-29 12:25:00,26.37,26.37,26.33,26.35,100543.0,22.1787,22.1787,22.1451,22.1619,100543.0
2021-11-29 12:30:00,26.35,26.41,26.34,26.4,45703.0,22.1619,22.2124,22.1535,22.204,45703.0
2021-11-29 12:35:00,26.39,26.41,26.38,26.41,34105.0,22.1955,22.2124,22.1871,22.2124,34105.0
2021-11-29 12:40:00,26.41,26.42,26.4,26.42,27523.0,22.2124,22.2208,22.204,22.2208,27523.0
2021-11-29 12:45:00,26.42,26.43,26.41,26.42,25806.0,22.2208,22.2292,22.2124,22.2208,25806.0
2021-11-29 12:50:00,26.42,26.43,26.4,26.41,58756.0,22.2208,22.2292,22.204,22.2124,58756.0
2021-11-29 12:55:00,26.41,26.42,26.39,26.4,28390.0,22.2124,22.2208,22.1955,22.204,28390.0
2021-11-29 13:00:00,26.39,26.4,26.37,26.38,28032.0,22.1955,22.204,22.1787,22.1871,28032.0
2021-11-29 13:05:00,26.38,26.41,26.37,26.41,40046.0,22.1871,22.2124,22.1787,22.2124,40046.0
2021-11-29 13:10:00,26.41,26.41,26.37,26.38,28271.0,22.2124,22.2124,22.1787,22.1871,28271.0
2021-11-29 13:15:00,26.38,26.38,26.36,26.37,27940.0,22.1871,22.1871,22.1703,22.1787,27940.0
2021-11-29 13:20:00,26.37,26.37,26.36,26.37,21631.0,22.1787,22.1787,22.1703,22.1787,21631.0
2021-11-29 13:25:00,26.36,26.38,26.35,26.38,51591.0,22.1703,22.1871,22.1619,22.1871,51591.0
2021-11-29 13:30:00,26.38,26.42,26.36,26.42,79355.0,22.1871,22.2208,22.1703,22.2208,79355.0
2021-11-29 13:35:00,26.42,26.42,26.37,26.38,27502.0,22.2208,22.2208,22.1787,22.1871,27502.0
2021-11-29 13:40:00,26.37,26.38,26.36,26.37,23693.0,22.1787,22.1871,22.1703,22.1787,23693.0
2021-11-29 13:45:00,26.38,26.39,26.37,26.38,17284.0,22.1871,22.1955,22.1787,22.1871,17284.0
2021-11-29 13:50:00,26.38,26.4,26.37,26.4,18695.0,22.1871,22.204,22.1787,22.204,18695.0
2021-11-29 13:55:00,26.39,26.41,26.39,26.4,25610.0,22.1955,22.2124,22.1955,22.204,25610.0
2021-11-29 14:00:00,26.41,26.41,26.37,26.41,45909.0,22.2124,22.2124,22.1787,22.2124,45909.0
2021-11-29 14:05:00,26.41,26.42,26.39,26.41,22926.0,22.2124,22.2208,22.1955,22.2124,22926.0
2021-11-29 14:10:00,26.41,26.42,26.39,26.42,34773.0,22.2124,22.2208,22.1955,22.2208,34773.0
2021-11-29 14:15:00,26.42,26.42,26.4,26.41,55479.0,22.2208,22.2208,22.204,22.2124,55479.0
2021-11-29 14:20:00,26.4,26.42,26.37,26.38,51943.0,22.204,22.2208,22.1787,22.1871,51943.0
2021-11-29 14:25:00,26.38,26.38,26.35,26.35,36681.0,22.1871,22.1871,22.1619,22.1619,36681.0
2021-11-29 14:30:00,26.35,26.36,26.29,26.32,115652.0,22.1619,22.1703,22.1114,22.1367,115652.0
2021-11-29 14:35:00,26.31,26.31,26.25,26.25,59426.0,22.1283,22.1283,22.0778,22.0778,59426.0
2021-11-29 14:40:00,26.26,26.28,26.25,26.27,92128.0,22.0862,22.103,22.0778,22.0946,92128.0
2021-11-29 14:45:00,26.27,26.3,26.25,26.29,41156.0,22.0946,22.1198,22.0778,22.1114,41156.0
2021-11-29 14:50:00,26.29,26.32,26.29,26.3,72303.0,22.1114,22.1367,22.1114,22.1198,72303.0
2021-11-29 14:55:00,26.3,26.3,26.29,26.3,31777.0,22.1198,22.1198,22.1114,22.1198,31777.0
2021-11-29 15:00:00,26.3,26.32,26.27,26.28,124740.0,22.1198,22.1367,22.0946,22.103,124740.0
2021-11-29 15:05:00,26.28,26.3,26.26,26.3,70091.0,22.103,22.1198,22.0862,22.1198,70091.0
2021-11-29 15:10:00,26.29,26.33,26.29,26.3,52124.0,22.1114,22.1451,22.1114,22.1198,52124.0
2021-11-29 15:15:00,26.3,26.34,26.3,26.32,92622.0,22.1198,22.1535,22.1198,22.1367,92622.0
2021-11-29 15:20:00,26.32,26.34,26.3,26.34,90428.0,22.1367,22.1535,22.1198,22.1535,90428.0
2021-11-29 15:25:00,26.34,26.37,26.33,26.35,104389.0,22.1535,22.1787,22.1451,22.1619,104389.0
2021-11-29 15:30:00,26.35,26.35,26.3,26.31,128868.0,22.1619,22.1619,22.1198,22.1283,128868.0
2021-11-29 15:35:00,26.31,26.31,26.28,26.29,104413.0,22.1283,22.1283,22.103,22.1114,104413.0
2021-11-29 15:40:00,26.28,26.29,26.25,26.28,112052.0,22.103,22.1114,22.0778,22.103,112052.0
2021-11-29 15:45:00,26.28,26.28,26.25,26.25,142846.0,22.103,22.103,22.0778,22.0778,142846.0
2021-11-29 15:50:00,26.26,26.26,26.22,26.24,208613.0,22.0862,22.0862,22.0526,22.0694,208613.0
2021-11-29 15:55:00,26.24,26.27,26.17,26.18,634665.0,22.0694,22.0946,22.0105,22.0189,634665.0
2021-11-30 09:30:00,26.07,26.17,25.95,26.11,428378.0,21.9264,22.0105,21.8255,21.96,428378.0
2021-11-30 09:35:00,26.11,26.11,25.94,25.96,172553.0,21.96,21.96,21.8171,21.8339,172553.0
2021-11-30 09:40:00,25.96,26.13,25.96,26.13,150279.0,21.8339,21.9769,21.8339,21.9769,150279.0
2021-11-30 09:45:00,26.12,26.14,26.06,26.07,163874.0,21.9685,21.9853,21.918,21.9264,163874.0
2021-11-30 09:50:00,26.07,26.11,26.04,26.08,97443.0,21.9264,21.96,21.9012,21.9348,97443.0
2021-11-30 09:55:00,26.07,26.13,26.02,26.04,156815.0,21.9264,21.9769,21.8843,21.9012,156815.0
2021-11-30 10:00:00,26.04,26.05,25.97,26.03,302323.0,21.9012,21.9096,21.8423,21.8928,302323.0
2021-11-30 10:05:00,26.03,26.17,26.01,26.13,180676.0,21.8928,22.0105,21.8759,21.9769,180676.0
2021-11-30 10:10:00,26.13,26.19,26.1,26.1,105176.0,21.9769,22.0273,21.9516,21.9516,105176.0
2021-11-30 10:15:00,26.11,26.2,26.09,26.12,127476.0,21.96,22.0357,21.9432,21.9685,127476.0
2021-11-30 10:20:00,26.13,26.15,26.08,26.11,113235.0,21.9769,21.9937,21.9348,21.96,113235.0
2021-11-30 10:25:00,26.11,26.2,26.06,26.2,164102.0,21.96,22.0357,21.918,22.0357,164102.0
2021-11-30 10:30:00,26.2,26.26,26.17,26.22,265362.0,22.0357,22.0862,22.0105,22.0526,265362.0
2021-11-30 10:35:00,26.22,26.26,26.18,26.24,247667.0,22.0526,22.0862,22.0189,22.0694,247667.0
2021-11-30 10:40:00,26.25,26.27,26.22,26.24,192678.0,22.0778,22.0946,22.0526,22.0694,192678.0
2021-11-30 10:45:00,26.23,26.25,26.18,26.2,142405.0,22.061,22.0778,22.0189,22.0357,142405.0
2021-11-30 10:50:00,26.19,26.23,26.11,26.13,246685.0,22.0273,22.061,21.96,21.9769,246685.0
2021-11-30 10:55:00,26.13,26.13,25.98,26.01,339336.0,21.9769,21.9769,21.8507,21.8759,339336.0
2021-11-30 11:00:00,26.01,26.03,25.94,25.97,304774.0,21.8759,21.8928,21.8171,21.8423,304774.0
2021-11-30 11:05:00,25.96,25.98,25.92,25.98,156664.0,21.8339,21.8507,21.8002,21.8507,156664.0
2021-11-30 11:10:00,25.98,26.07,25.94,26.07,309301.0,21.8507,21.9264,21.8171,21.9264,309301.0
2021-11-30 11:15:00,26.07,26.13,26.05,26.13,134268.0,21.9264,21.9769,21.9096,21.9769,134268.0
2021-11-30 11:20:00,26.13,26.15,26.02,26.04,158443.0,21.9769,21.9937,21.8843,21.9012,158443.0
2021-11-30 11:25:00,26.04,26.09,26.0,26.01,215157.0,21.9012,21.9432,21.8675,21.8759,215157.0
2021-11-30 11:30:00,26.01,26.05,25.87,25.89,549090.0,21.8759,21.9096,21.7582,21.775,549090.0
2021-11-30 11:35:00,25.89,25.91,25.84,25.88,141950.0,21.775,21.7918,21.733,21.7666,141950.0
2021-11-30 11:40:00,25.88,25.88,25.8,25.81,101974.0,21.7666,21.7666,21.6993,21.7077,101974.0
2021-11-30 11:45:00,25.81,25.84,25.78,25.78,120511.0,21.7077,21.733,21.6825,21.6825,120511.0
2021-11-30 11:50:00,25.79,25.81,25.73,25.75,187126.0,21.6909,21.7077,21.6404,21.6573,187126.0
2021-11-30 11:55:00,25.76,25.81,25.74,25.79,194888.0,21.6657,21.7077,21.6489,21.6909,194888.0
2021-11-30 12:00:00,25.79,25.79,25.73,25.76,86901.0,21.6909,21.6909,21.6404,21.6657,86901.0
2021-11-30 12:05:00,25.77,25.8,25.72,25.76,102776.0,21.6741,21.6993,21.632,21.6657,102776.0
2021-11-30 12:10:00,25.76,25.78,25.72,25.73,105277.0,21.6657,21.6825,21.632,21.6404,105277.0
2021-11-30 12:15:00,25.73,25.79,25.71,25.79,83356.0,21.6404,21.6909,21.6236,21.6909,83356.0
2021-11-30 12:20:00,25.79,25.81,25.77,25.81,98065.0,21.6909,21.7077,21.6741,21.7077,98065.0
2021-11-30 12:25:00,25.81,25.83,25.79,25.81,62773.0,21.7077,21.7245,21.6909,21.7077,62773.0
2021-11-30 12:30:00,25.82,25.89,25.77,25.86,87542.0,21.7161,21.775,21.6741,21.7498,87542.0
2021-11-30 12:35:00,25.86,25.88,25.8,25.81,58498.0,21.7498,21.7666,21.6993,21.7077,58498.0
2021-11-30 12:40:00,25.81,25.86,25.79,25.85,100168.0,21.7077,21.7498,21.6909,21.7414,100168.0
2021-11-30 12:45:00,25.86,25.88,25.81,25.83,83396.0,21.7498,21.7666,21.7077,21.7245,83396.0
2021-11-30 12:50:00,25.83,25.87,25.82,25.82,54698.0,21.7245,21.7582,21.7161,21.7161,54698.0
2021-11-30 12:55:00,25.82,25.84,25.8,25.83,73951.0,21.7161,21.733,21.6993,21.7245,73951.0
2021-11-30 13:00:00,25.83,25.84,25.78,25.8,65443.0,21.7245,21.733,21.6825,21.6993,65443.0
2021-11-30 13:05:00,25.8,25.85,25.79,25.81,46617.0,21.6993,21.7414,21.6909,21.7077,46617.0
2021-11-30 13:10:00,25.8,25.81,25.76,25.76,84190.0,21.6993,21.7077,21.6657,21.6657,84190.0
2021-11-30 13:15:00,25.77,25.82,25.77,25.79,89521.0,21.6741,21.7161,21.6741,21.6909,89521.0
2021-11-30 13:20:00,25.79,25.83,25.77,25.83,43401.0,21.6909,21.7245,21.6741,21.7245,43401.0
2021-11-30 13:25:00,25.82,25.82,25.76,25.77,86877.0,21.7161,21.7161,21.6657,21.6741,86877.0
2021-11-30 13:30:00,25.77,25.81,25.75,25.78,87619.0,21.6741,21.7077,21.6573,21.6825,87619.0
2021-11-30 13:35:00,25.78,25.81,25.77,25.8,63374.0,21.6825,21.7077,21.6741,21.6993,63374.0
2021-11-30 13:40:00,25.8,25.83,25.77,25.83,59966.0,21.6993,21.7245,21.6741,21.7245,59966.0
2021-11-30 13:45:00,25.83,25.84,25.81,25.84,30328.0,21.7245,21.733,21.7077,21.733,30328.0
2021-11-30 13:50:00,25.84,25.86,25.82,25.85,72160.0,21.733,21.7498,21.7161,21.7414,72160.0
2021-11-30 13:55:00,25.85,25.87,25.83,25.86,112616.0,21.7414,21.7582,21.7245,21.7498,112616.0
2021-11-30 14:00:00,25.86,25.88,25.84,25.87,86430.0,21.7498,21.7666,21.733,21.7582,86430.0
2021-11-30 14:05:00,25.88,25.93,25.85,25.92,95603.0,21.7666,21.8087,21.7414,21.8002,95603.0
2021-11-30 14:10:00,25.92,25.97,25.91,25.96,124105.0,21.8002,21.8423,21.7918,21.8339,124105.0
2021-11-30 14:15:00,25.96,25.97,25.93,25.96,85986.0,21.8339,21.8423,21.8087,21.8339,85986.0
2021-11-30 14:20:00,25.97,25.99,25.94,25.95,95621.0,21.8423,21.8591,21.8171,21.8255,95621.0
2021-11-30 14:25:00,25.95,25.99,25.92,25.93,141587.0,21.8255,21.8591,21.8002,21.8087,141587.0
2021-11-30 14:30:00,25.93,25.99,25.92,25.97,114206.0,21.8087,21.8591,21.8002,21.8423,114206.0
2021-11-30 14:35:00,25.96,25.98,25.95,25.96,45782.0,21.8339,21.8507,21.8255,21.8339,45782.0
2021-11-30 14:40:00,25.96,25.98,25.93,25.94,71635.0,21.8339,21.8507,21.8087,21.8171,71635.0
2021-11-30 14:45:00,25.93,25.95,25.9,25.9,73448.0,21.8087,21.8255,21.7834,21.7834,73448.0
2021-11-30 14:50:00,25.9,25.94,25.89,25.93,97166.0,21.7834,21.8171,21.775,21.8087,97166.0
2021-11-30 14:55:00,25.92,25.96,25.9,25.95,84991.0,21.8002,21.8339,21.7834,21.8255,84991.0
2021-11-30 15:00:00,25.95,25.99,25.94,25.98,77646.0,21.8255,21.8591,21.8171,21.8507,77646.0
2021-11-30 15:05:00,25.98,26.03,25.97,25.97,121987.0,21.8507,21.8928,21.8423,21.8423,121987.0
2021-11-30 15:10:00,25.97,26.01,25.96,25.98,155736.0,21.8423,21.8759,21.8339,21.8507,155736.0
2021-11-30 15:15:00,25.98,26.01,25.98,26.01,85379.0,21.8507,21.8759,21.8507,21.8759,85379.0
2021-11-30 15:20:00,26.01,26.04,25.99,26.02,115420.0,21.8759,21.9012,21.8591,21.8843,115420.0
2021-11-30 15:25:00,26.01,26.02,25.98,26.0,94877.0,21.8759,21.8843,21.8507,21.8675,94877.0
2021-11-30 15:30:00,25.99,26.06,25.99,26.05,102989.0,21.8591,21.918,21.8591,21.9096,102989.0
2021-11-30 15:35:00,26.04,26.05,26.02,26.03,158971.0,21.9012,21.9096,21.8843,21.8928,158971.0
2021-11-30 15:40:00,26.03,26.06,26.02,26.05,198746.0,21.8928,21.918,21.8843,21.9096,198746.0
2021-11-30 15:45:00,26.05,26.08,26.02,26.03,244945.0,21.9096,21.9348,21.8843,21.8928,244945.0
2021-11-30 15:50:00,26.03,26.03,25.91,25.94,324240.0,21.8928,21.8928,21.7918,21.8171,324240.0
2021-11-30 15:55:00,25.94,25.98,25.94,25.97,628840.0,21.8171,21.8507,21.8171,21.8423,628840.0
2021-12-01 09:30:00,26.62,26.7,26.5,26.56,522539.0,22.389,22.4563,22.2881,22.3385,522539.0
2021-12-01 09:35:00,26.55,26.63,26.52,26.56,151979.0,22.3301,22.3974,22.3049,22.3385,151979.0
2021-12-01 09:40:00,26.55,26.58,26.46,26.48,166631.0,22.3301,22.3553,22.2544,22.2712,166631.0
2021-12-01 09:45:00,26.49,26.52,26.43,26.49,137520.0,22.2796,22.3049,22.2292,22.2796,137520.0
2021-12-01 09:50:00,26.49,26.55,26.46,26.53,184182.0,22.2796,22.3301,22.2544,22.3133,184182.0
2021-12-01 09:55:00,26.53,26.59,26.51,26.57,210451.0,22.3133,22.3638,22.2965,22.3469,210451.0
2021-12-01 10:00:00,26.56,26.64,26.55,26.58,180645.0,22.3385,22.4058,22.3301,22.3553,180645.0
2021-12-01 10:05:00,26.59,26.64,26.55,26.62,117037.0,22.3638,22.4058,22.3301,22.389,117037.0
2021-12-01 10:10:00,26.63,26.67,26.6,26.64,123641.0,22.3974,22.431,22.3722,22.4058,123641.0
2021-12-01 10:15:00,26.64,26.66,26.61,26.64,90680.0,22.4058,22.4226,22.3806,22.4058,90680.0
2021-12-01 10:20:00,26.64,26.7,26.62,26.69,134021.0,22.4058,22.4563,22.389,22.4479,134021.0
2021-12-01 10:25:00,26.68,26.69,26.61,26.62,85205.0,22.4394,22.4479,22.3806,22.389,85205.0
2021-12-01 10:30:00,26.62,26.66,26.56,26.57,169529.0,22.389,22.4226,22.3385,22.3469,169529.0
2021-12-01 10:35:00,26.57,26.63,26.56,26.57,100454.0,22.3469,22.3974,22.3385,22.3469,100454.0
2021-12-01 10:40:00,26.57,26.59,26.53,26.56,113184.0,22.3469,22.3638,22.3133,22.3385,113184.0
2021-12-01 10:45:00,26.56,26.61,26.55,26.6,139319.0,22.3385,22.3806,22.3301,22.3722,139319.0
2021-12-01 10:50:00,26.6,26.66,26.59,26.65,110892.0,22.3722,22.4226,22.3638,22.4142,110892.0
2021-12-01 10:55:00,26.65,26.67,26.61,26.66,94054.0,22.4142,22.431,22.3806,22.4226,94054.0
2021-12-01 11:00:00,26.66,26.68,26.62,26.64,60566.0,22.4226,22.4394,22.389,22.4058,60566.0
2021-12-01 11:05:00,26.64,26.71,26.64,26.68,87248.0,22.4058,22.4647,22.4058,22.4394,87248.0
2021-12-01 11:10:00,26.68,26.72,26.66,26.7,66601.0,22.4394,22.4731,22.4226,22.4563,66601.0
2021-12-01 11:15:00,26.7,26.76,26.68,26.76,193398.0,22.4563,22.5067,22.4394,22.5067,193398.0
2021-12-01 11:20:00,26.76,26.76,26.69,26.71,74631.0,22.5067,22.5067,22.4479,22.4647,74631.0
2021-12-01 11:25:00,26.7,26.71,26.64,26.65,98150.0,22.4563,22.4647,22.4058,22.4142,98150.0
2021-12-01 11:30:00,26.65,26.67,26.61,26.61,84466.0,22.4142,22.431,22.3806,22.3806,84466.0
2021-12-01 11:35:00,26.62,26.62,26.58,26.58,51408.0,22.389,22.389,22.3553,22.3553,51408.0
2021-12-01 11:40:00,26.59,26.6,26.54,26.56,34770.0,22.3638,22.3722,22.3217,22.3385,34770.0
2021-12-01 11:45:00,26.55,26.56,26.49,26.49,50012.0,22.3301,22.3385,22.2796,22.2796,50012.0
2021-12-01 11:50:00,26.48,26.49,26.42,26.43,31734.0,22.2712,22.2796,22.2208,22.2292,31734.0
2021-12-01 11:55:00,26.42,26.43,26.38,26.42,47353.0,22.2208,22.2292,22.1871,22.2208,47353.0
2021-12-01 12:00:00,26.42,26.44,26.38,26.42,52072.0,22.2208,22.2376,22.1871,22.2208,52072.0
2021-12-01 12:05:00,26.41,26.44,26.39,26.41,38204.0,22.2124,22.2376,22.1955,22.2124,38204.0
2021-12-01 12:10:00,26.42,26.47,26.42,26.47,40969.0,22.2208,22.2628,22.2208,22.2628,40969.0
2021-12-01 12:15:00,26.46,26.49,26.45,26.47,53131.0,22.2544,22.2796,22.246,22.2628,53131.0
2021-12-01 12:20:00,26.47,26.49,26.44,26.44,44564.0,22.2628,22.2796,22.2376,22.2376,44564.0
2021-12-01 12:25:00,26.45,26.46,26.41,26.41,27754.0,22.246,22.2544,22.2124,22.2124,27754.0
2021-12-01 12:30:00,26.42,26.46,26.42,26.45,20853.0,22.2208,22.2544,22.2208,22.246,20853.0
2021-12-01 12:35:00,26.44,26.44,26.38,26.39,31532.0,22.2376,22.2376,22.1871,22.1955,31532.0
2021-12-01 12:40:00,26.39,26.39,26.36,26.38,43461.0,22.1955,22.1955,22.1703,22.1871,43461.0
2021-12-01 12:45:00,26.38,26.39,26.35,26.37,53827.0,22.1871,22.1955,22.1619,22.1787,53827.0
2021-12-01 12:50:00,26.36,26.37,26.29,26.29,55924.0,22.1703,22.1787,22.1114,22.1114,55924.0
2021-12-01 12:55:00,26.3,26.3,26.26,26.27,39279.0,22.1198,22.1198,22.0862,22.0946,39279.0
2021-12-01 13:00:00,26.27,26.28,26.22,26.23,38084.0,22.0946,22.103,22.0526,22.061,38084.0
2021-12-01 13:05:00,26.24,26.25,26.14,26.14,76273.0,22.0694,22.0778,21.9853,21.9853,76273.0
2021-12-01 13:10:00,26.15,26.17,26.13,26.17,57606.0,21.9937,22.0105,21.9769,22.0105,57606.0
2021-12-01 13:15:00,26.17,26.21,26.15,26.15,82687.0,22.0105,22.0442,21.9937,21.9937,82687.0
2021-12-01 13:20:00,26.14,26.22,26.14,26.21,92877.0,21.9853,22.0526,21.9853,22.0442,92877.0
2021-12-01 13:25:00,26.21,26.23,26.19,26.2,129459.0,22.0442,22.061,22.0273,22.0357,129459.0
2021-12-01 13:30:00,26.2,26.2,26.12,26.17,159192.0,22.0357,22.0357,21.9685,22.0105,159192.0
2021-12-01 13:35:00,26.17,26.19,26.13,26.18,101258.0,22.0105,22.0273,21.9769,22.0189,101258.0
2021-12-01 13:40:00,26.18,26.18,26.09,26.12,135795.0,22.0189,22.0189,21.9432,21.9685,135795.0
2021-12-01 13:45:00,26.11,26.12,26.05,26.05,317852.0,21.96,21.9685,21.9096,21.9096,317852.0
2021-12-01 13:50:00,26.06,26.1,26.05,26.06,136600.0,21.918,21.9516,21.9096,21.918,136600.0
2021-12-01 13:55:00,26.06,26.13,26.05,26.12,141671.0,21.918,21.9769,21.9096,21.9685,141671.0
2021-12-01 14:00:00,26.12,26.15,26.08,26.1,116673.0,21.9685,21.9937,21.9348,21.9516,116673.0
2021-12-01 14:05:00,26.1,26.11,26.05,26.07,70566.0,21.9516,21.96,21.9096,21.9264,70566.0
2021-12-01 14:10:00,26.07,26.07,26.01,26.04,72772.0,21.9264,21.9264,21.8759,21.9012,72772.0
2021-12-01 14:15:00,26.04,26.06,25.94,25.95,171520.0,21.9012,21.918,21.8171,21.8255,171520.0
2021-12-01 14:20:00,25.95,26.03,25.93,26.03,223329.0,21.8255,21.8928,21.8087,21.8928,223329.0
2021-12-01 14:25:00,26.02,26.05,25.99,26.01,92183.0,21.8843,21.9096,21.8591,21.8759,92183.0
2021-12-01 14:30:00,26.02,26.07,26.01,26.05,106445.0,21.8843,21.9264,21.8759,21.9096,106445.0
2021-12-01 14:35:00,26.05,26.07,26.01,26.07,84088.0,21.9096,21.9264,21.8759,21.9264,84088.0
2021-12-01 14:40:00,26.07,26.07,26.01,26.03,50344.0,21.9264,21.9264,21.8759,21.8928,50344.0
2021-12-01 14:45:00,26.03,26.05,25.99,26.04,59580.0,21.8928,21.9096,21.8591,21.9012,59580.0
2021-12-01 14:50:00,26.03,26.05,26.0,26.02,69655.0,21.8928,21.9096,21.8675,21.8843,69655.0
2021-12-01 14:55:00,26.02,26.03,25.98,25.99,58900.0,21.8843,21.8928,21.8507,21.8591,58900.0
2021-12-01 15:00:00,25.99,26.02,25.96,25.97,45446.0,21.8591,21.8843,21.8339,21.8423,45446.0
2021-12-01 15:05:00,25.96,25.98,25.94,25.95,64605.0,21.8339,21.8507,21.8171,21.8255,64605.0
2021-12-01 15:10:00,25.94,25.99,25.93,25.99,49288.0,21.8171,21.8591,21.8087,21.8591,49288.0
2021-12-01 15:15:00,25.99,26.0,25.92,25.93,105709.0,21.8591,21.8675,21.8002,21.8087,105709.0
2021-12-01 15:20:00,25.93,25.93,25.84,25.85,91693.0,21.8087,21.8087,21.733,21.7414,91693.0
2021-12-01 15:25:00,25.85,25.88,25.82,25.86,85166.0,21.7414,21.7666,21.7161,21.7498,85166.0
2021-12-01 15:30:00,25.86,25.89,25.83,25.88,91860.0,21.7498,21.775,21.7245,21.7666,91860.0
2021-12-01 15:35:00,25.88,25.91,25.84,25.89,117699.0,21.7666,21.7918,21.733,21.775,117699.0
2021-12-01 15:40:00,25.9,25.94,25.89,25.93,105840.0,21.7834,21.8171,21.775,21.8087,105840.0
2021-12-01 15:45:00,25.93,25.94,25.83,25.84,135961.0,21.8087,21.8171,21.7245,21.733,135961.0
2021-12-01 15:50:00,25.84,25.84,25.78,25.79,181364.0,21.733,21.733,21.6825,21.6909,181364.0
2021-12-01 15:55:00,25.78,25.79,25.72,25.74,529552.0,21.6825,21.6909,21.632,21.6489,529552.0
2021-12-02 09:30:00,26.45,26.46,26.28,26.3,1026220.0,22.246,22.2544,22.103,22.1198,1026220.0
2021-12-02 09:35:00,26.3,26.56,26.28,26.55,699704.0,22.1198,22.3385,22.103,22.3301,699704.0
2021-12-02 09:40:00,26.56,26.68,26.47,26.65,343270.0,22.3385,22.4394,22.2628,22.4142,343270.0
2021-12-02 09:45:00,26.65,26.73,26.6,26.65,372072.0,22.4142,22.4815,22.3722,22.4142,372072.0
2021-12-02 09:50:00,26.64,26.71,26.61,26.64,201545.0,22.4058,22.4647,22.3806,22.4058,201545.0
2021-12-02 09:55:00,26.65,26.77,26.64,26.77,296342.0,22.4142,22.5151,22.4058,22.5151,296342.0
2021-12-02 10:00:00,26.77,26.86,26.68,26.78,264171.0,22.5151,22.5908,22.4394,22.5236,264171.0
2021-12-02 10:05:00,26.76,26.81,26.71,26.78,190213.0,22.5067,22.5488,22.4647,22.5236,190213.0
2021-12-02 10:10:00,26.79,26.84,26.71,26.83,164076.0,22.532,22.574,22.4647,22.5656,164076.0
2021-12-02 10:15:00,26.83,26.86,26.76,26.77,213003.0,22.5656,22.5908,22.5067,22.5151,213003.0
2021-12-02 10:20:00,26.77,26.83,26.69,26.81,321320.0,22.5151,22.5656,22.4479,22.5488,321320.0
2021-12-02 10:25:00,26.81,26.89,26.78,26.84,216213.0,22.5488,22.6161,22.5236,22.574,216213.0
2021-12-02 10:30:00,26.84,26.9,26.82,26.83,204653.0,22.574,22.6245,22.5572,22.5656,204653.0
2021-12-02 10:35:00,26.83,26.89,26.79,26.8,178175.0,22.5656,22.6161,22.532,22.5404,178175.0
2021-12-02 10:40:00,26.8,26.87,26.79,26.82,164769.0,22.5404,22.5992,22.532,22.5572,164769.0
2021-12-02 10:45:00,26.82,26.89,26.78,26.83,226448.0,22.5572,22.6161,22.5236,22.5656,226448.0
2021-12-02 10:50:00,26.84,26.9,26.81,26.87,183788.0,22.574,22.6245,22.5488,22.5992,183788.0
2021-12-02 10:55:00,26.86,26.98,26.85,26.95,245196.0,22.5908,22.6918,22.5824,22.6665,245196.0
2021-12-02 11:00:00,26.94,26.98,26.92,26.95,149312.0,22.6581,22.6918,22.6413,22.6665,149312.0
2021-12-02 11:05:00,26.94,27.0,26.91,26.96,121021.0,22.6581,22.7086,22.6329,22.6749,121021.0
2021-12-02 11:10:00,26.96,27.0,26.94,26.97,103176.0,22.6749,22.7086,22.6581,22.6834,103176.0
2021-12-02 11:15:00,26.98,26.99,26.95,26.96,166178.0,22.6918,22.7002,22.6665,22.6749,166178.0
2021-12-02 11:20:00,26.96,26.99,26.94,26.96,137569.0,22.6749,22.7002,22.6581,22.6749,137569.0
2021-12-02 11:25:00,26.96,26.99,26.94,26.95,229553.0,22.6749,22.7002,22.6581,22.6665,229553.0
2021-12-02 11:30:00,26.95,26.96,26.85,26.88,478616.0,22.6665,22.6749,22.5824,22.6077,478616.0
2021-12-02 11:35:00,26.88,26.94,26.87,26.93,173521.0,22.6077,22.6581,22.5992,22.6497,173521.0
2021-12-02 11:40:00,26.93,26.99,26.92,26.95,151509.0,22.6497,22.7002,22.6413,22.6665,151509.0
2021-12-02 11:45:00,26.95,26.97,26.91,26.96,95366.0,22.6665,22.6834,22.6329,22.6749,95366.0
2021-12-02 11:50:00,26.96,27.01,26.95,26.99,221893.0,22.6749,22.717,22.6665,22.7002,221893.0
2021-12-02 11:55:00,26.98,26.99,26.93,26.95,82188.0,22.6918,22.7002,22.6497,22.6665,82188.0
2021-12-02 12:00:00,26.95,26.96,26.92,26.95,74059.0,22.6665,22.6749,22.6413,22.6665,74059.0
2021-12-02 12:05:00,26.95,26.97,26.94,26.96,45271.0,22.6665,22.6834,22.6581,22.6749,45271.0
2021-12-02 12:10:00,26.96,27.06,26.96,27.05,200462.0,22.6749,22.7591,22.6749,22.7506,200462.0
2021-12-02 12:15:00,27.05,27.06,27.02,27.04,95989.0,22.7506,22.7591,22.7254,22.7422,95989.0
2021-12-02 12:20:00,27.04,27.06,27.01,27.03,79926.0,22.7422,22.7591,22.717,22.7338,79926.0
2021-12-02 12:25:00,27.03,27.03,26.98,27.0,77030.0,22.7338,22.7338,22.6918,22.7086,77030.0
2021-12-02 12:30:00,27.01,27.03,26.99,27.0,55548.0,22.717,22.7338,22.7002,22.7086,55548.0
2021-12-02 12:35:00,27.0,27.02,26.97,26.97,63889.0,22.7086,22.7254,22.6834,22.6834,63889.0
2021-12-02 12:40:00,26.98,27.0,26.96,26.98,51693.0,22.6918,22.7086,22.6749,22.6918,51693.0
2021-12-02 12:45:00,26.98,26.99,26.95,26.97,45808.0,22.6918,22.7002,22.6665,22.6834,45808.0
2021-12-02 12:50:00,26.96,27.0,26.96,26.99,65121.0,22.6749,22.7086,22.6749,22.7002,65121.0
2021-12-02 12:55:00,26.99,27.0,26.94,26.96,78614.0,22.7002,22.7086,22.6581,22.6749,78614.0
2021-12-02 13:00:00,26.96,26.97,26.91,26.96,119043.0,22.6749,22.6834,22.6329,22.6749,119043.0
2021-12-02 13:05:00,26.97,26.99,26.92,26.93,69891.0,22.6834,22.7002,22.6413,22.6497,69891.0
2021-12-02 13:10:00,26.93,26.97,26.9,26.97,98355.0,22.6497,22.6834,22.6245,22.6834,98355.0
2021-12-02 13:15:00,26.98,27.0,26.96,26.99,86877.0,22.6918,22.7086,22.6749,22.7002,86877.0
2021-12-02 13:20:00,26.99,27.0,26.94,26.95,112730.0,22.7002,22.7086,22.6581,22.6665,112730.0
2021-12-02 13:25:00,26.95,26.97,26.92,26.93,91280.0,22.6665,22.6834,22.6413,22.6497,91280.0
2021-12-02 13:30:00,26.94,26.98,26.9,26.96,91645.0,22.6581,22.6918,22.6245,22.6749,91645.0
2021-12-02 13:35:00,26.96,27.01,26.94,27.01,75320.0,22.6749,22.717,22.6581,22.717,75320.0
2021-12-02 13:40:00,27.0,27.03,26.99,27.02,102096.0,22.7086,22.7338,22.7002,22.7254,102096.0
2021-12-02 13:45:00,27.02,27.03,26.97,27.03,56720.0,22.7254,22.7338,22.6834,22.7338,56720.0
2021-12-02 13:50:00,27.03,27.08,27.0,27.08,86812.0,22.7338,22.7759,22.7086,22.7759,86812.0
2021-12-02 13:55:00,27.08,27.12,27.07,27.12,110685.0,22.7759,22.8095,22.7675,22.8095,110685.0
2021-12-02 14:00:00,27.12,27.15,27.09,27.14,93057.0,22.8095,22.8347,22.7843,22.8263,93057.0
2021-12-02 14:05:00,27.14,27.15,27.1,27.11,89662.0,22.8263,22.8347,22.7927,22.8011,89662.0
2021-12-02 14:10:00,27.11,27.13,27.07,27.1,106289.0,22.8011,22.8179,22.7675,22.7927,106289.0
2021-12-02 14:15:00,27.1,27.11,27.07,27.1,116417.0,22.7927,22.8011,22.7675,22.7927,116417.0
2021-12-02 14:20:00,27.09,27.1,27.03,27.04,52847.0,22.7843,22.7927,22.7338,22.7422,52847.0
2021-12-02 14:25:00,27.04,27.11,27.02,27.1,112043.0,22.7422,22.8011,22.7254,22.7927,112043.0
2021-12-02 14:30:00,27.11,27.13,27.09,27.12,78653.0,22.8011,22.8179,22.7843,22.8095,78653.0
2021-12-02 14:35:00,27.12,27.14,27.09,27.12,84172.0,22.8095,22.8263,22.7843,22.8095,84172.0
2021-12-02 14:40:00,27.12,27.15,27.11,27.14,70013.0,22.8095,22.8347,22.8011,22.8263,70013.0
2021-12-02 14:45:00,27.14,27.17,27.12,27.12,60172.0,22.8263,22.8516,22.8095,22.8095,60172.0
2021-12-02 14:50:00,27.12,27.15,27.11,27.13,117051.0,22.8095,22.8347,22.8011,22.8179,117051.0
2021-12-02 14:55:00,27.14,27.14,27.11,27.12,70811.0,22.8263,22.8263,22.8011,22.8095,70811.0
2021-12-02 15:00:00,27.12,27.16,27.12,27.16,55169.0,22.8095,22.8432,22.8095,22.8432,55169.0
2021-12-02 15:05:00,27.16,27.18,27.12,27.14,96503.0,22.8432,22.86,22.8095,22.8263,96503.0
2021-12-02 15:10:00,27.13,27.14,27.06,27.11,88101.0,22.8179,22.8263,22.7591,22.8011,88101.0
2021-12-02 15:15:00,27.11,27.13,27.1,27.11,74362.0,22.8011,22.8179,22.7927,22.8011,74362.0
2021-12-02 15:20:00,27.11,27.11,27.08,27.11,107008.0,22.8011,22.8011,22.7759,22.8011,107008.0
2021-12-02 15:25:00,27.11,27.14,27.08,27.1,101879.0,22.8011,22.8263,22.7759,22.7927,101879.0
2021-12-02 15:30:00,27.1,27.12,27.07,27.09,120537.0,22.7927,22.8095,22.7675,22.7843,120537.0
2021-12-02 15:35:00,27.09,27.09,27.04,27.04,114763.0,22.7843,22.7843,22.7422,22.7422,114763.0
2021-12-02 15:40:00,27.05,27.08,27.03,27.08,266389.0,22.7506,22.7759,22.7338,22.7759,266389.0
2021-12-02 15:45:00,27.08,27.11,27.05,27.1,253586.0,22.7759,22.8011,22.7506,22.7927,253586.0
2021-12-02 15:50:00,27.09,27.1,27.05,27.05,355194.0,22.7843,22.7927,22.7506,22.7506,355194.0
2021-12-02 15:55:00,27.05,27.07,27.03,27.07,656378.0,22.7506,22.7675,22.7338,22.7675,656378.0
2021-12-03 09:30:00,27.44,27.46,27.33,27.4,676124.0,23.0787,23.0955,22.9861,23.045,676124.0
2021-12-03 09:35:00,27.41,27.45,27.35,27.43,210715.0,23.0534,23.0871,23.003,23.0702,210715.0
2021-12-03 09:40:00,27.43,27.45,27.37,27.42,230581.0,23.0702,23.0871,23.0198,23.0618,230581.0
2021-12-03 09:45:00,27.42,27.46,27.36,27.36,188939.0,23.0618,23.0955,23.0114,23.0114,188939.0
2021-12-03 09:50:00,27.36,27.37,27.21,27.22,208996.0,23.0114,23.0198,22.8852,22.8936,208996.0
2021-12-03 09:55:00,27.22,27.3,27.2,27.24,246324.0,22.8936,22.9609,22.8768,22.9104,246324.0
2021-12-03 10:00:00,27.23,27.27,27.15,27.19,209363.0,22.902,22.9357,22.8347,22.8684,209363.0
2021-12-03 10:05:00,27.19,27.23,27.12,27.13,199469.0,22.8684,22.902,22.8095,22.8179,199469.0
2021-12-03 10:10:00,27.13,27.19,27.12,27.16,217103.0,22.8179,22.8684,22.8095,22.8432,217103.0
2021-12-03 10:15:00,27.16,27.24,27.15,27.2,189766.0,22.8432,22.9104,22.8347,22.8768,189766.0
2021-12-03 10:20:00,27.2,27.23,27.13,27.21,245543.0,22.8768,22.902,22.8179,22.8852,245543.0
2021-12-03 10:25:00,27.21,27.25,27.19,27.24,106766.0,22.8852,22.9189,22.8684,22.9104,106766.0
2021-12-03 10:30:00,27.24,27.24,27.15,27.16,115897.0,22.9104,22.9104,22.8347,22.8432,115897.0
2021-12-03 10:35:00,27.15,27.19,27.11,27.16,195749.0,22.8347,22.8684,22.8011,22.8432,195749.0
2021-12-03 10:40:00,27.16,27.16,27.04,27.06,154091.0,22.8432,22.8432,22.7422,22.7591,154091.0
2021-12-03 10:45:00,27.06,27.12,27.05,27.12,164945.0,22.7591,22.8095,22.7506,22.8095,164945.0
2021-12-03 10:50:00,27.12,27.13,27.06,27.13,196942.0,22.8095,22.8179,22.7591,22.8179,196942.0
2021-12-03 10:55:00,27.12,27.15,27.05,27.06,243076.0,22.8095,22.8347,22.7506,22.7591,243076.0
2021-12-03 11:00:00,27.05,27.15,27.05,27.15,203060.0,22.7506,22.8347,22.7506,22.8347,203060.0
2021-12-03 11:05:00,27.16,27.16,27.06,27.08,97753.0,22.8432,22.8432,22.7591,22.7759,97753.0
2021-12-03 11:10:00,27.08,27.12,27.06,27.07,134259.0,22.7759,22.8095,22.7591,22.7675,134259.0
2021-12-03 11:15:00,27.07,27.1,27.0,27.01,96437.0,22.7675,22.7927,22.7086,22.717,96437.0
2021-12-03 11:20:00,27.01,27.08,27.0,27.05,155235.0,22.717,22.7759,22.7086,22.7506,155235.0
2021-12-03 11:25:00,27.05,27.08,27.02,27.03,121725.0,22.7506,22.7759,22.7254,22.7338,121725.0
2021-12-03 11:30:00,27.02,27.05,26.99,27.03,295109.0,22.7254,22.7506,22.7002,22.7338,295109.0
2021-12-03 11:35:00,27.03,27.05,26.99,27.03,85482.0,22.7338,22.7506,22.7002,22.7338,85482.0
2021-12-03 11:40:00,27.03,27.03,26.92,26.93,91129.0,22.7338,22.7338,22.6413,22.6497,91129.0
2021-12-03 11:45:00,26.93,26.97,26.92,26.95,59296.0,22.6497,22.6834,22.6413,22.6665,59296.0
2021-12-03 11:50:00,26.95,26.96,26.85,26.89,63950.0,22.6665,22.6749,22.5824,22.6161,63950.0
2021-12-03 11:55:00,26.89,26.89,26.85,26.87,66284.0,22.6161,22.6161,22.5824,22.5992,66284.0
2021-12-03 12:00:00,26.88,26.89,26.86,26.88,85314.0,22.6077,22.6161,22.5908,22.6077,85314.0
2021-12-03 12:05:00,26.87,26.89,26.85,26.86,69195.0,22.5992,22.6161,22.5824,22.5908,69195.0
2021-12-03 12:10:00,26.86,26.92,26.85,26.91,56473.0,22.5908,22.6413,22.5824,22.6329,56473.0
2021-12-03 12:15:00,26.9,26.97,26.89,26.95,45362.0,22.6245,22.6834,22.6161,22.6665,45362.0
2021-12-03 12:20:00,26.94,27.0,26.92,26.99,40298.0,22.6581,22.7086,22.6413,22.7002,40298.0
2021-12-03 12:25:00,26.98,27.0,26.95,26.97,58718.0,22.6918,22.7086,22.6665,22.6834,58718.0
2021-12-03 12:30:00,26.96,26.97,26.9,26.94,43309.0,22.6749,22.6834,22.6245,22.6581,43309.0
2021-12-03 12:35:00,26.94,27.02,26.93,27.02,44349.0,22.6581,22.7254,22.6497,22.7254,44349.0
2021-12-03 12:40:00,27.01,27.04,27.0,27.02,57907.0,22.717,22.7422,22.7086,22.7254,57907.0
2021-12-03 12:45:00,27.02,27.02,26.94,26.96,88428.0,22.7254,22.7254,22.6581,22.6749,88428.0
2021-12-03 12:50:00,26.96,26.98,26.94,26.96,53515.0,22.6749,22.6918,22.6581,22.6749,53515.0
2021-12-03 12:55:00,26.95,26.96,26.9,26.93,51559.0,22.6665,22.6749,22.6245,22.6497,51559.0
2021-12-03 13:00:00,26.93,26.93,26.89,26.91,45709.0,22.6497,22.6497,22.6161,22.6329,45709.0
2021-12-03 13:05:00,26.9,26.95,26.89,26.95,32603.0,22.6245,22.6665,22.6161,22.6665,32603.0
2021-12-03 13:10:00,26.95,26.95,26.89,26.91,64373.0,22.6665,22.6665,22.6161,22.6329,64373.0
2021-12-03 13:15:00,26.92,26.96,26.9,26.96,50301.0,22.6413,22.6749,22.6245,22.6749,50301.0
2021-12-03 13:20:00,26.96,27.0,26.95,27.0,46817.0,22.6749,22.7086,22.6665,22.7086,46817.0
2021-12-03 13:25:00,27.0,27.0,26.91,26.94,66777.0,22.7086,22.7086,22.6329,22.6581,66777.0
2021-12-03 13:30:00,26.93,26.94,26.89,26.9,55691.0,22.6497,22.6581,22.6161,22.6245,55691.0
2021-12-03 13:35:00,26.91,26.91,26.86,26.88,65079.0,22.6329,22.6329,22.5908,22.6077,65079.0
2021-12-03 13:40:00,26.88,26.92,26.87,26.92,102043.0,22.6077,22.6413,22.5992,22.6413,102043.0
2021-12-03 13:45:00,26.92,26.94,26.88,26.92,49925.0,22.6413,22.6581,22.6077,22.6413,49925.0
2021-12-03 13:50:00,26.92,26.95,26.91,26.91,59472.0,22.6413,22.6665,22.6329,22.6329,59472.0
2021-12-03 13:55:00,26.91,26.92,26.88,26.9,50389.0,22.6329,22.6413,22.6077,22.6245,50389.0
2021-12-03 14:00:00,26.9,26.91,26.87,26.9,59093.0,22.6245,22.6329,22.5992,22.6245,59093.0
2021-12-03 14:05:00,26.91,26.91,26.83,26.85,88633.0,22.6329,22.6329,22.5656,22.5824,88633.0
2021-12-03 14:10:00,26.85,26.88,26.83,26.87,59390.0,22.5824,22.6077,22.5656,22.5992,59390.0
2021-12-03 14:15:00,26.86,26.88,26.83,26.83,55641.0,22.5908,22.6077,22.5656,22.5656,55641.0
2021-12-03 14:20:00,26.83,26.89,26.78,26.88,163630.0,22.5656,22.6161,22.5236,22.6077,163630.0
2021-12-03 14:25:00,26.88,26.92,26.87,26.91,50273.0,22.6077,22.6413,22.5992,22.6329,50273.0
2021-12-03 14:30:00,26.91,26.93,26.86,26.87,43985.0,22.6329,22.6497,22.5908,22.5992,43985.0
2021-12-03 14:35:00,26.87,26.89,26.83,26.85,38151.0,22.5992,22.6161,22.5656,22.5824,38151.0
2021-12-03 14:40:00,26.85,26.89,26.83,26.87,61593.0,22.5824,22.6161,22.5656,22.5992,61593.0
2021-12-03 14:45:00,26.87,26.87,26.82,26.83,62289.0,22.5992,22.5992,22.5572,22.5656,62289.0
2021-12-03 14:50:00,26.84,26.85,26.8,26.8,79830.0,22.574,22.5824,22.5404,22.5404,79830.0
2021-12-03 14:55:00,26.8,26.86,26.8,26.83,92978.0,22.5404,22.5908,22.5404,22.5656,92978.0
2021-12-03 15:00:00,26.82,26.83,26.78,26.82,60737.0,22.5572,22.5656,22.5236,22.5572,60737.0
2021-12-03 15:05:00,26.82,26.85,26.76,26.77,68352.0,22.5572,22.5824,22.5067,22.5151,68352.0
2021-12-03 15:10:00,26.77,26.83,26.77,26.83,62350.0,22.5151,22.5656,22.5151,22.5656,62350.0
2021-12-03 15:15:00,26.83,26.85,26.79,26.8,56068.0,22.5656,22.5824,22.532,22.5404,56068.0
2021-12-03 15:20:00,26.8,26.89,26.79,26.89,63211.0,22.5404,22.6161,22.532,22.6161,63211.0
2021-12-03 15:25:00,26.89,26.96,26.89,26.93,89062.0,22.6161,22.6749,22.6161,22.6497,89062.0
2021-12-03 15:30:00,26.93,26.98,26.91,26.97,148085.0,22.6497,22.6918,22.6329,22.6834,148085.0
2021-12-03 15:35:00,26.98,26.98,26.9,26.92,96447.0,22.6918,22.6918,22.6245,22.6413,96447.0
2021-12-03 15:40:00,26.93,26.94,26.88,26.89,97470.0,22.6497,22.6581,22.6077,22.6161,97470.0
2021-12-03 15:45:00,26.89,26.89,26.85,26.89,213385.0,22.6161,22.6161,22.5824,22.6161,213385.0
2021-12-03 15:50:00,26.89,26.98,26.87,26.95,326864.0,22.6161,22.6918,22.5992,22.6665,326864.0
2021-12-03 15:55:00,26.95,26.95,26.9,26.91,585815.0,22.6665,22.6665,22.6245,22.6329,585815.0
2021-12-06 09:30:00,27.65,27.7,27.53,27.55,533993.0,23.2553,23.2973,23.1543,23.1712,533993.0
2021-12-06 09:35:00,27.56,27.57,27.48,27.5,250757.0,23.1796,23.188,23.1123,23.1291,250757.0
2021-12-06 09:40:00,27.49,27.59,27.46,27.58,172612.0,23.1207,23.2048,23.0955,23.1964,172612.0
2021-12-06 09:45:00,27.58,27.6,27.48,27.49,187566.0,23.1964,23.2132,23.1123,23.1207,187566.0
2021-12-06 09:50:00,27.49,27.53,27.44,27.45,216942.0,23.1207,23.1543,23.0787,23.0871,216942.0
2021-12-06 09:55:00,27.45,27.53,27.4,27.52,193900.0,23.0871,23.1543,23.045,23.1459,193900.0
2021-12-06 10:00:00,27.52,27.54,27.44,27.49,270834.0,23.1459,23.1628,23.0787,23.1207,270834.0
2021-12-06 10:05:00,27.5,27.54,27.43,27.54,171429.0,23.1291,23.1628,23.0702,23.1628,171429.0
2021-12-06 10:10:00,27.53,27.57,27.51,27.54,142521.0,23.1543,23.188,23.1375,23.1628,142521.0
2021-12-06 10:15:00,27.54,27.54,27.43,27.44,192140.0,23.1628,23.1628,23.0702,23.0787,192140.0
2021-12-06 10:20:00,27.44,27.47,27.41,27.45,88649.0,23.0787,23.1039,23.0534,23.0871,88649.0
2021-12-06 10:25:00,27.45,27.51,27.44,27.47,110207.0,23.0871,23.1375,23.0787,23.1039,110207.0
2021-12-06 10:30:00,27.48,27.5,27.43,27.45,124948.0,23.1123,23.1291,23.0702,23.0871,124948.0
2021-12-06 10:35:00,27.45,27.46,27.39,27.46,105229.0,23.0871,23.0955,23.0366,23.0955,105229.0
2021-12-06 10:40:00,27.46,27.48,27.42,27.47,93450.0,23.0955,23.1123,23.0618,23.1039,93450.0
2021-12-06 10:45:00,27.47,27.56,27.46,27.55,96692.0,23.1039,23.1796,23.0955,23.1712,96692.0
2021-12-06 10:50:00,27.55,27.55,27.5,27.54,94852.0,23.1712,23.1712,23.1291,23.1628,94852.0
2021-12-06 10:55:00,27.54,27.59,27.53,27.58,71467.0,23.1628,23.2048,23.1543,23.1964,71467.0
2021-12-06 11:00:00,27.58,27.58,27.53,27.53,106412.0,23.1964,23.1964,23.1543,23.1543,106412.0
2021-12-06 11:05:00,27.53,27.56,27.5,27.52,83842.0,23.1543,23.1796,23.1291,23.1459,83842.0
2021-12-06 11:10:00,27.52,27.55,27.48,27.52,88087.0,23.1459,23.1712,23.1123,23.1459,88087.0
2021-12-06 11:15:00,27.52,27.6,27.51,27.6,78766.0,23.1459,23.2132,23.1375,23.2132,78766.0
2021-12-06 11:20:00,27.6,27.62,27.57,27.61,135716.0,23.2132,23.23,23.188,23.2216,135716.0
2021-12-06 11:25:00,27.6,27.61,27.54,27.55,108673.0,23.2132,23.2216,23.1628,23.1712,108673.0
2021-12-06 11:30:00,27.54,27.57,27.47,27.51,145679.0,23.1628,23.188,23.1039,23.1375,145679.0
2021-12-06 11:35:00,27.52,27.53,27.49,27.52,80819.0,23.1459,23.1543,23.1207,23.1459,80819.0
2021-12-06 11:40:00,27.51,27.52,27.46,27.48,40439.0,23.1375,23.1459,23.0955,23.1123,40439.0
2021-12-06 11:45:00,27.48,27.48,27.4,27.41,77467.0,23.1123,23.1123,23.045,23.0534,77467.0
2021-12-06 11:50:00,27.4,27.44,27.4,27.41,76269.0,23.045,23.0787,23.045,23.0534,76269.0
2021-12-06 11:55:00,27.41,27.42,27.38,27.39,104023.0,23.0534,23.0618,23.0282,23.0366,104023.0
2021-12-06 12:00:00,27.39,27.42,27.38,27.41,51297.0,23.0366,23.0618,23.0282,23.0534,51297.0
2021-12-06 12:05:00,27.41,27.43,27.4,27.42,51056.0,23.0534,23.0702,23.045,23.0618,51056.0
2021-12-06 12:10:00,27.42,27.43,27.4,27.4,55660.0,23.0618,23.0702,23.045,23.045,55660.0
2021-12-06 12:15:00,27.4,27.46,27.38,27.46,73731.0,23.045,23.0955,23.0282,23.0955,73731.0
2021-12-06 12:20:00,27.45,27.47,27.43,27.45,38890.0,23.0871,23.1039,23.0702,23.0871,38890.0
2021-12-06 12:25:00,27.46,27.47,27.43,27.44,61081.0,23.0955,23.1039,23.0702,23.0787,61081.0
2021-12-06 12:30:00,27.44,27.45,27.41,27.45,72431.0,23.0787,23.0871,23.0534,23.0871,72431.0
2021-12-06 12:35:00,27.44,27.45,27.43,27.44,53475.0,23.0787,23.0871,23.0702,23.0787,53475.0
2021-12-06 12:40:00,27.43,27.47,27.43,27.46,31421.0,23.0702,23.1039,23.0702,23.0955,31421.0
2021-12-06 12:45:00,27.46,27.48,27.45,27.48,52241.0,23.0955,23.1123,23.0871,23.1123,52241.0
2021-12-06 12:50:00,27.47,27.48,27.43,27.44,56810.0,23.1039,23.1123,23.0702,23.0787,56810.0
2021-12-06 12:55:00,27.45,27.46,27.44,27.46,33812.0,23.0871,23.0955,23.0787,23.0955,33812.0
2021-12-06 13:00:00,27.46,27.5,27.45,27.49,57785.0,23.0955,23.1291,23.0871,23.1207,57785.0
2021-12-06 13:05:00,27.49,27.49,27.47,27.49,57701.0,23.1207,23.1207,23.1039,23.1207,57701.0
2021-12-06 13:10:00,27.49,27.5,27.47,27.48,72455.0,23.1207,23.1291,23.1039,23.1123,72455.0
2021-12-06 13:15:00,27.48,27.49,27.47,27.48,33788.0,23.1123,23.1207,23.1039,23.1123,33788.0
2021-12-06 13:20:00,27.47,27.48,27.44,27.45,81517.0,23.1039,23.1123,23.0787,23.0871,81517.0
2021-12-06 13:25:00,27.45,27.49,27.45,27.46,84793.0,23.0871,23.1207,23.0871,23.0955,84793.0
2021-12-06 13:30:00,27.47,27.49,27.45,27.46,95271.0,23.1039,23.1207,23.0871,23.0955,95271.0
2021-12-06 13:35:00,27.46,27.5,27.45,27.48,65110.0,23.0955,23.1291,23.0871,23.1123,65110.0
2021-12-06 13:40:00,27.47,27.49,27.46,27.49,96505.0,23.1039,23.1207,23.0955,23.1207,96505.0
2021-12-06 13:45:00,27.48,27.51,27.47,27.5,84571.0,23.1123,23.1375,23.1039,23.1291,84571.0
2021-12-06 13:50:00,27.5,27.5,27.47,27.48,76205.0,23.1291,23.1291,23.1039,23.1123,76205.0
2021-12-06 13:55:00,27.49,27.5,27.47,27.5,55250.0,23.1207,23.1291,23.1039,23.1291,55250.0
2021-12-06 14:00:00,27.5,27.51,27.48,27.49,56827.0,23.1291,23.1375,23.1123,23.1207,56827.0
2021-12-06 14:05:00,27.49,27.5,27.44,27.44,100094.0,23.1207,23.1291,23.0787,23.0787,100094.0
2021-12-06 14:10:00,27.45,27.47,27.44,27.47,92210.0,23.0871,23.1039,23.0787,23.1039,92210.0
2021-12-06 14:15:00,27.46,27.48,27.43,27.44,123558.0,23.0955,23.1123,23.0702,23.0787,123558.0
2021-12-06 14:20:00,27.45,27.45,27.41,27.42,97809.0,23.0871,23.0871,23.0534,23.0618,97809.0
2021-12-06 14:25:00,27.42,27.46,27.41,27.46,65361.0,23.0618,23.0955,23.0534,23.0955,65361.0
2021-12-06 14:30:00,27.46,27.48,27.44,27.46,82394.0,23.0955,23.1123,23.0787,23.0955,82394.0
2021-12-06 14:35:00,27.46,27.49,27.44,27.47,103659.0,23.0955,23.1207,23.0787,23.1039,103659.0
2021-12-06 14:40:00,27.47,27.48,27.42,27.44,76276.0,23.1039,23.1123,23.0618,23.0787,76276.0
2021-12-06 14:45:00,27.44,27.45,27.42,27.45,74107.0,23.0787,23.0871,23.0618,23.0871,74107.0
2021-12-06 14:50:00,27.44,27.45,27.41,27.42,60995.0,23.0787,23.0871,23.0534,23.0618,60995.0
2021-12-06 14:55:00,27.41,27.44,27.41,27.43,89787.0,23.0534,23.0787,23.0534,23.0702,89787.0
2021-12-06 15:00:00,27.43,27.44,27.4,27.42,70832.0,23.0702,23.0787,23.045,23.0618,70832.0
2021-12-06 15:05:00,27.42,27.45,27.41,27.44,82151.0,23.0618,23.0871,23.0534,23.0787,82151.0
2021-12-06 15:10:00,27.45,27.45,27.42,27.45,72074.0,23.0871,23.0871,23.0618,23.0871,72074.0
2021-12-06 15:15:00,27.44,27.46,27.43,27.45,117861.0,23.0787,23.0955,23.0702,23.0871,117861.0
2021-12-06 15:20:00,27.44,27.45,27.42,27.42,115385.0,23.0787,23.0871,23.0618,23.0618,115385.0
2021-12-06 15:25:00,27.43,27.43,27.39,27.4,123012.0,23.0702,23.0702,23.0366,23.045,123012.0
2021-12-06 15:30:00,27.4,27.42,27.37,27.4,143378.0,23.045,23.0618,23.0198,23.045,143378.0
2021-12-06 15:35:00,27.39,27.4,27.34,27.38,173651.0,23.0366,23.045,22.9945,23.0282,173651.0
2021-12-06 15:40:00,27.37,27.39,27.35,27.37,157015.0,23.0198,23.0366,23.003,23.0198,157015.0
2021-12-06 15:45:00,27.38,27.4,27.34,27.38,237622.0,23.0282,23.045,22.9945,23.0282,237622.0
2021-12-06 15:50:00,27.37,27.38,27.34,27.37,314815.0,23.0198,23.0282,22.9945,23.0198,314815.0
2021-12-06 15:55:00,27.36,27.37,27.3,27.34,580502.0,23.0114,23.0198,22.9609,22.9945,580502.0
2021-12-07 09:30:00,27.66,27.78,27.61,27.76,630734.0,23.2637,23.3646,23.2216,23.3478,630734.0
2021-12-07 09:35:00,27.77,27.81,27.73,27.73,246742.0,23.3562,23.3898,23.3226,23.3226,246742.0
2021-12-07 09:40:00,27.73,27.78,27.71,27.77,142205.0,23.3226,23.3646,23.3057,23.3562,142205.0
2021-12-07 09:45:00,27.76,27.8,27.74,27.78,121345.0,23.3478,23.3814,23.331,23.3646,121345.0
2021-12-07 09:50:00,27.78,27.83,27.75,27.81,145631.0,23.3646,23.4067,23.3394,23.3898,145631.0
2021-12-07 09:55:00,27.8,27.88,27.8,27.88,167454.0,23.3814,23.4487,23.3814,23.4487,167454.0
2021-12-07 10:00:00,27.87,27.9,27.84,27.85,189235.0,23.4403,23.4655,23.4151,23.4235,189235.0
2021-12-07 10:05:00,27.85,27.91,27.84,27.89,211190.0,23.4235,23.474,23.4151,23.4571,211190.0
2021-12-07 10:10:00,27.89,27.9,27.86,27.89,83821.0,23.4571,23.4655,23.4319,23.4571,83821.0
2021-12-07 10:15:00,27.89,27.91,27.81,27.83,184858.0,23.4571,23.474,23.3898,23.4067,184858.0
2021-12-07 10:20:00,27.84,27.87,27.8,27.85,112026.0,23.4151,23.4403,23.3814,23.4235,112026.0
2021-12-07 10:25:00,27.86,27.87,27.82,27.83,115510.0,23.4319,23.4403,23.3983,23.4067,115510.0
2021-12-07 10:30:00,27.83,27.87,27.81,27.84,137921.0,23.4067,23.4403,23.3898,23.4151,137921.0
2021-12-07 10:35:00,27.83,27.83,27.78,27.79,151870.0,23.4067,23.4067,23.3646,23.373,151870.0
2021-12-07 10:40:00,27.8,27.83,27.77,27.8,95742.0,23.3814,23.4067,23.3562,23.3814,95742.0
2021-12-07 10:45:00,27.8,27.87,27.79,27.85,80518.0,23.3814,23.4403,23.373,23.4235,80518.0
2021-12-07 10:50:00,27.85,27.86,27.8,27.83,85194.0,23.4235,23.4319,23.3814,23.4067,85194.0
2021-12-07 10:55:00,27.83,27.85,27.79,27.85,105041.0,23.4067,23.4235,23.373,23.4235,105041.0
2021-12-07 11:00:00,27.85,27.86,27.81,27.83,165452.0,23.4235,23.4319,23.3898,23.4067,165452.0
2021-12-07 11:05:00,27.82,27.84,27.79,27.81,102733.0,23.3983,23.4151,23.373,23.3898,102733.0
2021-12-07 11:10:00,27.82,27.85,27.8,27.82,90537.0,23.3983,23.4235,23.3814,23.3983,90537.0
2021-12-07 11:15:00,27.82,27.84,27.79,27.8,126810.0,23.3983,23.4151,23.373,23.3814,126810.0
2021-12-07 11:20:00,27.8,27.81,27.77,27.81,115209.0,23.3814,23.3898,23.3562,23.3898,115209.0
2021-12-07 11:25:00,27.81,27.82,27.78,27.79,88946.0,23.3898,23.3983,23.3646,23.373,88946.0
2021-12-07 11:30:00,27.79,27.8,27.75,27.78,272082.0,23.373,23.3814,23.3394,23.3646,272082.0
2021-12-07 11:35:00,27.78,27.8,27.72,27.73,99226.0,23.3646,23.3814,23.3141,23.3226,99226.0
2021-12-07 11:40:00,27.73,27.75,27.69,27.71,48466.0,23.3226,23.3394,23.2889,23.3057,48466.0
2021-12-07 11:45:00,27.7,27.73,27.7,27.7,58011.0,23.2973,23.3226,23.2973,23.2973,58011.0
2021-12-07 11:50:00,27.71,27.72,27.69,27.7,35876.0,23.3057,23.3141,23.2889,23.2973,35876.0
2021-12-07 11:55:00,27.7,27.72,27.68,27.69,33861.0,23.2973,23.3141,23.2805,23.2889,33861.0
2021-12-07 12:00:00,27.68,27.72,27.68,27.71,28341.0,23.2805,23.3141,23.2805,23.3057,28341.0
2021-12-07 12:05:00,27.71,27.72,27.69,27.71,35456.0,23.3057,23.3141,23.2889,23.3057,35456.0
2021-12-07 12:10:00,27.71,27.72,27.68,27.7,31559.0,23.3057,23.3141,23.2805,23.2973,31559.0
2021-12-07 12:15:00,27.7,27.7,27.68,27.69,46873.0,23.2973,23.2973,23.2805,23.2889,46873.0
2021-12-07 12:20:00,27.69,27.71,27.67,27.7,56456.0,23.2889,23.3057,23.2721,23.2973,56456.0
2021-12-07 12:25:00,27.71,27.71,27.69,27.7,38145.0,23.3057,23.3057,23.2889,23.2973,38145.0
2021-12-07 12:30:00,27.7,27.71,27.68,27.7,28309.0,23.2973,23.3057,23.2805,23.2973,28309.0
2021-12-07 12:35:00,27.7,27.7,27.68,27.69,39573.0,23.2973,23.2973,23.2805,23.2889,39573.0
2021-12-07 12:40:00,27.69,27.69,27.64,27.64,53363.0,23.2889,23.2889,23.2469,23.2469,53363.0
2021-12-07 12:45:00,27.64,27.67,27.64,27.65,26961.0,23.2469,23.2721,23.2469,23.2553,26961.0
2021-12-07 12:50:00,27.65,27.68,27.64,27.68,40789.0,23.2553,23.2805,23.2469,23.2805,40789.0
2021-12-07 12:55:00,27.68,27.69,27.67,27.68,42474.0,23.2805,23.2889,23.2721,23.2805,42474.0
2021-12-07 13:00:00,27.68,27.68,27.65,27.66,34899.0,23.2805,23.2805,23.2553,23.2637,34899.0
2021-12-07 13:05:00,27.66,27.66,27.6,27.62,37421.0,23.2637,23.2637,23.2132,23.23,37421.0
2021-12-07 13:10:00,27.61,27.62,27.56,27.57,48903.0,23.2216,23.23,23.1796,23.188,48903.0
2021-12-07 13:15:00,27.58,27.61,27.57,27.6,71357.0,23.1964,23.2216,23.188,23.2132,71357.0
2021-12-07 13:20:00,27.61,27.63,27.6,27.61,56005.0,23.2216,23.2385,23.2132,23.2216,56005.0
2021-12-07 13:25:00,27.61,27.62,27.59,27.62,42099.0,23.2216,23.23,23.2048,23.23,42099.0
2021-12-07 13:30:00,27.62,27.62,27.55,27.55,84158.0,23.23,23.23,23.1712,23.1712,84158.0
2021-12-07 13:35:00,27.56,27.57,27.53,27.56,47400.0,23.1796,23.188,23.1543,23.1796,47400.0
2021-12-07 13:40:00,27.57,27.59,27.56,27.58,47123.0,23.188,23.2048,23.1796,23.1964,47123.0
2021-12-07 13:45:00,27.57,27.59,27.56,27.59,49761.0,23.188,23.2048,23.1796,23.2048,49761.0
2021-12-07 13:50:00,27.59,27.6,27.58,27.58,28898.0,23.2048,23.2132,23.1964,23.1964,28898.0
2021-12-07 13:55:00,27.58,27.59,27.56,27.57,39608.0,23.1964,23.2048,23.1796,23.188,39608.0
2021-12-07 14:00:00,27.57,27.58,27.55,27.56,60178.0,23.188,23.1964,23.1712,23.1796,60178.0
2021-12-07 14:05:00,27.57,27.57,27.54,27.56,35954.0,23.188,23.188,23.1628,23.1796,35954.0
2021-12-07 14:10:00,27.56,27.58,27.52,27.58,98634.0,23.1796,23.1964,23.1459,23.1964,98634.0
2021-12-07 14:15:00,27.57,27.59,27.57,27.57,31572.0,23.188,23.2048,23.188,23.188,31572.0
2021-12-07 14:20:00,27.57,27.6,27.57,27.58,57591.0,23.188,23.2132,23.188,23.1964,57591.0
2021-12-07 14:25:00,27.59,27.6,27.57,27.58,41872.0,23.2048,23.2132,23.188,23.1964,41872.0
2021-12-07 14:30:00,27.58,27.59,27.56,27.57,39246.0,23.1964,23.2048,23.1796,23.188,39246.0
2021-12-07 14:35:00,27.57,27.58,27.54,27.55,71987.0,23.188,23.1964,23.1628,23.1712,71987.0
2021-12-07 14:40:00,27.55,27.57,27.54,27.57,57019.0,23.1712,23.188,23.1628,23.188,57019.0
2021-12-07 14:45:00,27.57,27.57,27.54,27.55,74575.0,23.188,23.188,23.1628,23.1712,74575.0
2021-12-07 14:50:00,27.55,27.57,27.54,27.55,52639.0,23.1712,23.188,23.1628,23.1712,52639.0
2021-12-07 14:55:00,27.56,27.57,27.54,27.55,58179.0,23.1796,23.188,23.1628,23.1712,58179.0
2021-12-07 15:00:00,27.55,27.58,27.55,27.56,106859.0,23.1712,23.1964,23.1712,23.1796,106859.0
2021-12-07 15:05:00,27.57,27.6,27.56,27.6,61143.0,23.188,23.2132,23.1796,23.2132,61143.0
2021-12-07 15:10:00,27.59,27.65,27.59,27.63,90191.0,23.2048,23.2553,23.2048,23.2385,90191.0
2021-12-07 15:15:00,27.64,27.65,27.6,27.61,105040.0,23.2469,23.2553,23.2132,23.2216,105040.0
2021-12-07 15:20:00,27.61,27.61,27.56,27.56,153105.0,23.2216,23.2216,23.1796,23.1796,153105.0
2021-12-07 15:25:00,27.57,27.6,27.55,27.58,96532.0,23.188,23.2132,23.1712,23.1964,96532.0
2021-12-07 15:30:00,27.58,27.59,27.56,27.57,106194.0,23.1964,23.2048,23.1796,23.188,106194.0
2021-12-07 15:35:00,27.57,27.58,27.53,27.55,128916.0,23.188,23.1964,23.1543,23.1712,128916.0
2021-12-07 15:40:00,27.55,27.56,27.53,27.54,149059.0,23.1712,23.1796,23.1543,23.1628,149059.0
2021-12-07 15:45:00,27.54,27.56,27.52,27.53,225734.0,23.1628,23.1796,23.1459,23.1543,225734.0
2021-12-07 15:50:00,27.53,27.54,27.46,27.48,284004.0,23.1543,23.1628,23.0955,23.1123,284004.0
2021-12-07 15:55:00,27.48,27.55,27.46,27.55,556106.0,23.1123,23.1712,23.0955,23.1712,556106.0
2021-12-08 09:30:00,27.65,27.8,27.63,27.64,312757.0,23.2553,23.3814,23.2385,23.2469,312757.0
2021-12-08 09:35:00,27.64,27.65,27.56,27.59,228338.0,23.2469,23.2553,23.1796,23.2048,228338.0
2021-12-08 09:40:00,27.59,27.66,27.56,27.59,188427.0,23.2048,23.2637,23.1796,23.2048,188427.0
2021-12-08 09:45:00,27.6,27.62,27.57,27.59,83210.0,23.2132,23.23,23.188,23.2048,83210.0
2021-12-08 09:50:00,27.58,27.66,27.58,27.66,87214.0,23.1964,23.2637,23.1964,23.2637,87214.0
2021-12-08 09:55:00,27.66,27.66,27.61,27.63,89100.0,23.2637,23.2637,23.2216,23.2385,89100.0
2021-12-08 10:00:00,27.63,27.67,27.59,27.62,119166.0,23.2385,23.2721,23.2048,23.23,119166.0
2021-12-08 10:05:00,27.63,27.65,27.58,27.6,116758.0,23.2385,23.2553,23.1964,23.2132,116758.0
2021-12-08 10:10:00,27.6,27.62,27.54,27.54,149939.0,23.2132,23.23,23.1628,23.1628,149939.0
2021-12-08 10:15:00,27.54,27.64,27.53,27.62,130476.0,23.1628,23.2469,23.1543,23.23,130476.0
2021-12-08 10:20:00,27.62,27.66,27.6,27.65,72630.0,23.23,23.2637,23.2132,23.2553,72630.0
2021-12-08 10:25:00,27.64,27.66,27.59,27.59,83089.0,23.2469,23.2637,23.2048,23.2048,83089.0
2021-12-08 10:30:00,27.58,27.6,27.53,27.56,273461.0,23.1964,23.2132,23.1543,23.1796,273461.0
2021-12-08 10:35:00,27.55,27.57,27.51,27.52,125650.0,23.1712,23.188,23.1375,23.1459,125650.0
2021-12-08 10:40:00,27.52,27.56,27.49,27.55,103868.0,23.1459,23.1796,23.1207,23.1712,103868.0
2021-12-08 10:45:00,27.55,27.57,27.5,27.55,81468.0,23.1712,23.188,23.1291,23.1712,81468.0
2021-12-08 10:50:00,27.55,27.55,27.52,27.55,99571.0,23.1712,23.1712,23.1459,23.1712,99571.0
2021-12-08 10:55:00,27.55,27.58,27.55,27.57,110474.0,23.1712,23.1964,23.1712,23.188,110474.0
2021-12-08 11:00:00,27.57,27.6,27.55,27.58,99849.0,23.188,23.2132,23.1712,23.1964,99849.0
2021-12-08 11:05:00,27.58,27.6,27.55,27.58,134538.0,23.1964,23.2132,23.1712,23.1964,134538.0
2021-12-08 11:10:00,27.58,27.62,27.56,27.61,91003.0,23.1964,23.23,23.1796,23.2216,91003.0
2021-12-08 11:15:00,27.61,27.62,27.57,27.6,63056.0,23.2216,23.23,23.188,23.2132,63056.0
2021-12-08 11:20:00,27.6,27.63,27.57,27.62,63629.0,23.2132,23.2385,23.188,23.23,63629.0
2021-12-08 11:25:00,27.61,27.62,27.56,27.58,75597.0,23.2216,23.23,23.1796,23.1964,75597.0
2021-12-08 11:30:00,27.59,27.63,27.56,27.63,216375.0,23.2048,23.2385,23.1796,23.2385,216375.0
2021-12-08 11:35:00,27.63,27.64,27.61,27.64,126582.0,23.2385,23.2469,23.2216,23.2469,126582.0
2021-12-08 11:40:00,27.64,27.66,27.61,27.61,56811.0,23.2469,23.2637,23.2216,23.2216,56811.0
2021-12-08 11:45:00,27.62,27.63,27.6,27.63,50762.0,23.23,23.2385,23.2132,23.2385,50762.0
2021-12-08 11:50:00,27.62,27.65,27.6,27.61,39020.0,23.23,23.2553,23.2132,23.2216,39020.0
2021-12-08 11:55:00,27.61,27.62,27.56,27.58,37993.0,23.2216,23.23,23.1796,23.1964,37993.0
2021-12-08 12:00:00,27.58,27.59,27.55,27.56,43439.0,23.1964,23.2048,23.1712,23.1796,43439.0
2021-12-08 12:05:00,27.57,27.59,27.56,27.58,38377.0,23.188,23.2048,23.1796,23.1964,38377.0
2021-12-08 12:10:00,27.58,27.59,27.57,27.58,35740.0,23.1964,23.2048,23.188,23.1964,35740.0
2021-12-08 12:15:00,27.57,27.58,27.55,27.55,15842.0,23.188,23.1964,23.1712,23.1712,15842.0
2021-12-08 12:20:00,27.55,27.56,27.54,27.55,27679.0,23.1712,23.1796,23.1628,23.1712,27679.0
2021-12-08 12:25:00,27.55,27.56,27.53,27.55,46699.0,23.1712,23.1796,23.1543,23.1712,46699.0
2021-12-08 12:30:00,27.55,27.57,27.53,27.57,77019.0,23.1712,23.188,23.1543,23.188,77019.0
2021-12-08 12:35:00,27.57,27.59,27.56,27.57,42083.0,23.188,23.2048,23.1796,23.188,42083.0
2021-12-08 12:40:00,27.57,27.57,27.55,27.56,28379.0,23.188,23.188,23.1712,23.1796,28379.0
2021-12-08 12:45:00,27.56,27.57,27.53,27.54,60203.0,23.1796,23.188,23.1543,23.1628,60203.0
2021-12-08 12:50:00,27.54,27.57,27.52,27.57,99633.0,23.1628,23.188,23.1459,23.188,99633.0
2021-12-08 12:55:00,27.56,27.57,27.54,27.55,29011.0,23.1796,23.188,23.1628,23.1712,29011.0
2021-12-08 13:00:00,27.56,27.57,27.54,27.57,22966.0,23.1796,23.188,23.1628,23.188,22966.0
2021-12-08 13:05:00,27.56,27.57,27.55,27.55,22947.0,23.1796,23.188,23.1712,23.1712,22947.0
2021-12-08 13:10:00,27.56,27.56,27.52,27.53,62684.0,23.1796,23.1796,23.1459,23.1543,62684.0
2021-12-08 13:15:00,27.52,27.56,27.52,27.53,59914.0,23.1459,23.1796,23.1459,23.1543,59914.0
2021-12-08 13:20:00,27.52,27.52,27.47,27.48,40446.0,23.1459,23.1459,23.1039,23.1123,40446.0
2021-12-08 13:25:00,27.48,27.5,27.47,27.5,35032.0,23.1123,23.1291,23.1039,23.1291,35032.0
2021-12-08 13:30:00,27.49,27.5,27.48,27.49,20428.0,23.1207,23.1291,23.1123,23.1207,20428.0
2021-12-08 13:35:00,27.49,27.5,27.48,27.49,36227.0,23.1207,23.1291,23.1123,23.1207,36227.0
2021-12-08 13:40:00,27.49,27.52,27.48,27.52,48764.0,23.1207,23.1459,23.1123,23.1459,48764.0
2021-12-08 13:45:00,27.52,27.52,27.5,27.52,29954.0,23.1459,23.1459,23.1291,23.1459,29954.0
2021-12-08 13:50:00,27.51,27.54,27.5,27.51,58069.0,23.1375,23.1628,23.1291,23.1375,58069.0
2021-12-08 13:55:00,27.51,27.51,27.48,27.49,45995.0,23.1375,23.1375,23.1123,23.1207,45995.0
2021-12-08 14:00:00,27.5,27.51,27.48,27.51,41345.0,23.1291,23.1375,23.1123,23.1375,41345.0
2021-12-08 14:05:00,27.51,27.52,27.49,27.5,21167.0,23.1375,23.1459,23.1207,23.1291,21167.0
2021-12-08 14:10:00,27.5,27.51,27.49,27.5,25211.0,23.1291,23.1375,23.1207,23.1291,25211.0
2021-12-08 14:15:00,27.5,27.52,27.49,27.52,46357.0,23.1291,23.1459,23.1207,23.1459,46357.0
2021-12-08 14:20:00,27.52,27.53,27.5,27.51,74630.0,23.1459,23.1543,23.1291,23.1375,74630.0
2021-12-08 14:25:00,27.52,27.52,27.45,27.48,93219.0,23.1459,23.1459,23.0871,23.1123,93219.0
2021-12-08 14:30:00,27.48,27.5,27.47,27.49,67206.0,23.1123,23.1291,23.1039,23.1207,67206.0
2021-12-08 14:35:00,27.49,27.5,27.48,27.49,23771.0,23.1207,23.1291,23.1123,23.1207,23771.0
2021-12-08 14:40:00,27.49,27.49,27.47,27.49,30664.0,23.1207,23.1207,23.1039,23.1207,30664.0
2021-12-08 14:45:00,27.49,27.49,27.46,27.47,55701.0,23.1207,23.1207,23.0955,23.1039,55701.0
2021-12-08 14:50:00,27.47,27.49,27.46,27.47,72394.0,23.1039,23.1207,23.0955,23.1039,72394.0
2021-12-08 14:55:00,27.48,27.48,27.45,27.46,38812.0,23.1123,23.1123,23.0871,23.0955,38812.0
2021-12-08 15:00:00,27.47,27.48,27.46,27.48,42791.0,23.1039,23.1123,23.0955,23.1123,42791.0
2021-12-08 15:05:00,27.48,27.49,27.47,27.48,47805.0,23.1123,23.1207,23.1039,23.1123,47805.0
2021-12-08 15:10:00,27.47,27.5,27.47,27.49,40901.0,23.1039,23.1291,23.1039,23.1207,40901.0
2021-12-08 15:15:00,27.49,27.5,27.47,27.48,56048.0,23.1207,23.1291,23.1039,23.1123,56048.0
2021-12-08 15:20:00,27.48,27.5,27.47,27.48,66113.0,23.1123,23.1291,23.1039,23.1123,66113.0
2021-12-08 15:25:00,27.48,27.51,27.48,27.51,94214.0,23.1123,23.1375,23.1123,23.1375,94214.0
2021-12-08 15:30:00,27.5,27.54,27.48,27.54,136425.0,23.1291,23.1628,23.1123,23.1628,136425.0
2021-12-08 15:35:00,27.54,27.55,27.52,27.54,79169.0,23.1628,23.1712,23.1459,23.1628,79169.0
2021-12-08 15:40:00,27.53,27.55,27.52,27.53,100328.0,23.1543,23.1712,23.1459,23.1543,100328.0
2021-12-08 15:45:00,27.53,27.54,27.51,27.52,116882.0,23.1543,23.1628,23.1375,23.1459,116882.0
2021-12-08 15:50:00,27.52,27.55,27.51,27.53,127660.0,23.1459,23.1712,23.1375,23.1543,127660.0
2021-12-08 15:55:00,27.53,27.53,27.48,27.49,201654.0,23.1543,23.1543,23.1123,23.1207,201654.0
2021-12-09 09:30:00,27.15,27.19,27.08,27.1,549368.0,22.8347,22.8684,22.7759,22.7927,549368.0
2021-12-09 09:35:00,27.11,27.12,26.93,26.93,292746.0,22.8011,22.8095,22.6497,22.6497,292746.0
2021-12-09 09:40:00,26.93,26.99,26.91,26.96,363835.0,22.6497,22.7002,22.6329,22.6749,363835.0
2021-12-09 09:45:00,26.96,26.97,26.91,26.96,262458.0,22.6749,22.6834,22.6329,22.6749,262458.0
2021-12-09 09:50:00,26.97,26.99,26.92,26.98,130918.0,22.6834,22.7002,22.6413,22.6918,130918.0
2021-12-09 09:55:00,26.98,27.03,26.93,27.01,124204.0,22.6918,22.7338,22.6497,22.717,124204.0
2021-12-09 10:00:00,27.01,27.13,26.98,27.1,241389.0,22.717,22.8179,22.6918,22.7927,241389.0
2021-12-09 10:05:00,27.09,27.17,27.08,27.15,186858.0,22.7843,22.8516,22.7759,22.8347,186858.0
2021-12-09 10:10:00,27.15,27.18,27.09,27.1,179874.0,22.8347,22.86,22.7843,22.7927,179874.0
2021-12-09 10:15:00,27.1,27.15,27.09,27.13,95380.0,22.7927,22.8347,22.7843,22.8179,95380.0
2021-12-09 10:20:00,27.13,27.15,27.1,27.12,150154.0,22.8179,22.8347,22.7927,22.8095,150154.0
2021-12-09 10:25:00,27.12,27.14,27.07,27.1,112203.0,22.8095,22.8263,22.7675,22.7927,112203.0
2021-12-09 10:30:00,27.1,27.18,27.1,27.15,153533.0,22.7927,22.86,22.7927,22.8347,153533.0
2021-12-09 10:35:00,27.15,27.18,27.12,27.14,127912.0,22.8347,22.86,22.8095,22.8263,127912.0
2021-12-09 10:40:00,27.13,27.18,27.12,27.16,82370.0,22.8179,22.86,22.8095,22.8432,82370.0
2021-12-09 10:45:00,27.15,27.21,27.15,27.21,145997.0,22.8347,22.8852,22.8347,22.8852,145997.0
2021-12-09 10:50:00,27.2,27.2,27.15,27.16,100291.0,22.8768,22.8768,22.8347,22.8432,100291.0
2021-12-09 10:55:00,27.16,27.18,27.14,27.18,72427.0,22.8432,22.86,22.8263,22.86,72427.0
2021-12-09 11:00:00,27.18,27.21,27.15,27.19,102717.0,22.86,22.8852,22.8347,22.8684,102717.0
2021-12-09 11:05:00,27.18,27.2,27.16,27.17,77231.0,22.86,22.8768,22.8432,22.8516,77231.0
2021-12-09 11:10:00,27.17,27.21,27.16,27.19,179462.0,22.8516,22.8852,22.8432,22.8684,179462.0
2021-12-09 11:15:00,27.19,27.2,27.15,27.18,158118.0,22.8684,22.8768,22.8347,22.86,158118.0
2021-12-09 11:20:00,27.18,27.18,27.14,27.16,59972.0,22.86,22.86,22.8263,22.8432,59972.0
2021-12-09 11:25:00,27.16,27.16,27.14,27.16,45452.0,22.8432,22.8432,22.8263,22.8432,45452.0
2021-12-09 11:30:00,27.15,27.18,27.13,27.16,255598.0,22.8347,22.86,22.8179,22.8432,255598.0
2021-12-09 11:35:00,27.16,27.16,27.1,27.11,92956.0,22.8432,22.8432,22.7927,22.8011,92956.0
2021-12-09 11:40:00,27.11,27.12,27.09,27.11,44379.0,22.8011,22.8095,22.7843,22.8011,44379.0
2021-12-09 11:45:00,27.11,27.11,27.09,27.1,44292.0,22.8011,22.8011,22.7843,22.7927,44292.0
2021-12-09 11:50:00,27.11,27.13,27.11,27.12,43008.0,22.8011,22.8179,22.8011,22.8095,43008.0
2021-12-09 11:55:00,27.12,27.12,27.07,27.09,80095.0,22.8095,22.8095,22.7675,22.7843,80095.0
2021-12-09 12:00:00,27.08,27.1,27.06,27.06,38940.0,22.7759,22.7927,22.7591,22.7591,38940.0
2021-12-09 12:05:00,27.06,27.06,27.02,27.05,146279.0,22.7591,22.7591,22.7254,22.7506,146279.0
2021-12-09 12:10:00,27.04,27.08,27.04,27.08,33648.0,22.7422,22.7759,22.7422,22.7759,33648.0
2021-12-09 12:15:00,27.07,27.09,27.07,27.08,43401.0,22.7675,22.7843,22.7675,22.7759,43401.0
2021-12-09 12:20:00,27.08,27.11,27.07,27.1,35324.0,22.7759,22.8011,22.7675,22.7927,35324.0
2021-12-09 12:25:00,27.1,27.12,27.1,27.12,17539.0,22.7927,22.8095,22.7927,22.8095,17539.0
2021-12-09 12:30:00,27.11,27.13,27.1,27.12,45487.0,22.8011,22.8179,22.7927,22.8095,45487.0
2021-12-09 12:35:00,27.12,27.14,27.12,27.14,39238.0,22.8095,22.8263,22.8095,22.8263,39238.0
2021-12-09 12:40:00,27.14,27.15,27.13,27.14,13273.0,22.8263,22.8347,22.8179,22.8263,13273.0
2021-12-09 12:45:00,27.14,27.15,27.14,27.15,20438.0,22.8263,22.8347,22.8263,22.8347,20438.0
2021-12-09 12:50:00,27.15,27.19,27.15,27.19,64953.0,22.8347,22.8684,22.8347,22.8684,64953.0
2021-12-09 12:55:00,27.19,27.19,27.17,27.19,32224.0,22.8684,22.8684,22.8516,22.8684,32224.0
2021-12-09 13:00:00,27.19,27.19,27.16,27.19,42326.0,22.8684,22.8684,22.8432,22.8684,42326.0
2021-12-09 13:05:00,27.19,27.21,27.18,27.2,31466.0,22.8684,22.8852,22.86,22.8768,31466.0
2021-12-09 13:10:00,27.21,27.21,27.19,27.19,13093.0,22.8852,22.8852,22.8684,22.8684,13093.0
2021-12-09 13:15:00,27.19,27.2,27.18,27.19,53607.0,22.8684,22.8768,22.86,22.8684,53607.0
2021-12-09 13:20:00,27.19,27.19,27.17,27.18,39609.0,22.8684,22.8684,22.8516,22.86,39609.0
2021-12-09 13:25:00,27.19,27.19,27.15,27.15,22472.0,22.8684,22.8684,22.8347,22.8347,22472.0
2021-12-09 13:30:00,27.16,27.2,27.15,27.18,69571.0,22.8432,22.8768,22.8347,22.86,69571.0
2021-12-09 13:35:00,27.18,27.2,27.18,27.19,31671.0,22.86,22.8768,22.86,22.8684,31671.0
2021-12-09 13:40:00,27.2,27.2,27.17,27.19,56520.0,22.8768,22.8768,22.8516,22.8684,56520.0
2021-12-09 13:45:00,27.18,27.2,27.18,27.18,31267.0,22.86,22.8768,22.86,22.86,31267.0
2021-12-09 13:50:00,27.18,27.21,27.18,27.21,27538.0,22.86,22.8852,22.86,22.8852,27538.0
2021-12-09 13:55:00,27.2,27.22,27.19,27.2,28667.0,22.8768,22.8936,22.8684,22.8768,28667.0
2021-12-09 14:00:00,27.21,27.22,27.2,27.2,25648.0,22.8852,22.8936,22.8768,22.8768,25648.0
2021-12-09 14:05:00,27.21,27.23,27.19,27.2,80990.0,22.8852,22.902,22.8684,22.8768,80990.0
2021-12-09 14:10:00,27.19,27.2,27.18,27.18,16416.0,22.8684,22.8768,22.86,22.86,16416.0
2021-12-09 14:15:00,27.18,27.2,27.18,27.18,39488.0,22.86,22.8768,22.86,22.86,39488.0
2021-12-09 14:20:00,27.19,27.2,27.18,27.2,26929.0,22.8684,22.8768,22.86,22.8768,26929.0
2021-12-09 14:25:00,27.2,27.2,27.17,27.17,26049.0,22.8768,22.8768,22.8516,22.8516,26049.0
2021-12-09 14:30:00,27.17,27.18,27.15,27.15,31972.0,22.8516,22.86,22.8347,22.8347,31972.0
2021-12-09 14:35:00,27.15,27.16,27.14,27.14,48906.0,22.8347,22.8432,22.8263,22.8263,48906.0
2021-12-09 14:40:00,27.14,27.17,27.14,27.15,43552.0,22.8263,22.8516,22.8263,22.8347,43552.0
2021-12-09 14:45:00,27.16,27.16,27.14,27.16,41946.0,22.8432,22.8432,22.8263,22.8432,41946.0
2021-12-09 14:50:00,27.16,27.17,27.15,27.15,29994.0,22.8432,22.8516,22.8347,22.8347,29994.0
2021-12-09 14:55:00,27.15,27.16,27.12,27.14,54973.0,22.8347,22.8432,22.8095,22.8263,54973.0
2021-12-09 15:00:00,27.14,27.16,27.13,27.14,42680.0,22.8263,22.8432,22.8179,22.8263,42680.0
2021-12-09 15:05:00,27.14,27.16,27.14,27.14,62340.0,22.8263,22.8432,22.8263,22.8263,62340.0
2021-12-09 15:10:00,27.14,27.17,27.13,27.16,71875.0,22.8263,22.8516,22.8179,22.8432,71875.0
2021-12-09 15:15:00,27.16,27.18,27.15,27.18,85154.0,22.8432,22.86,22.8347,22.86,85154.0
2021-12-09 15:20:00,27.18,27.18,27.15,27.16,114727.0,22.86,22.86,22.8347,22.8432,114727.0
2021-12-09 15:25:00,27.15,27.2,27.15,27.19,124384.0,22.8347,22.8768,22.8347,22.8684,124384.0
2021-12-09 15:30:00,27.19,27.22,27.18,27.21,85712.0,22.8684,22.8936,22.86,22.8852,85712.0
2021-12-09 15:35:00,27.21,27.25,27.21,27.25,147402.0,22.8852,22.9189,22.8852,22.9189,147402.0
2021-12-09 15:40:00,27.25,27.25,27.2,27.2,358937.0,22.9189,22.9189,22.8768,22.8768,358937.0
2021-12-09 15:45:00,27.21,27.21,27.16,27.2,330535.0,22.8852,22.8852,22.8432,22.8768,330535.0
2021-12-09 15:50:00,27.2,27.2,27.15,27.16,323173.0,22.8768,22.8768,22.8347,22.8432,323173.0
2021-12-09 15:55:00,27.16,27.17,27.14,27.15,447225.0,22.8432,22.8516,22.8263,22.8347,447225.0
2021-12-10 09:30:00,27.42,27.45,27.34,27.4,347409.0,23.0618,23.0871,22.9945,23.045,347409.0
2021-12-10 09:35:00,27.41,27.43,27.3,27.32,128278.0,23.0534,23.0702,22.9609,22.9777,128278.0
2021-12-10 09:40:00,27.32,27.34,27.26,27.3,109444.0,22.9777,22.9945,22.9273,22.9609,109444.0
2021-12-10 09:45:00,27.3,27.3,27.19,27.2,220213.0,22.9609,22.9609,22.8684,22.8768,220213.0
2021-12-10 09:50:00,27.2,27.26,27.2,27.23,83107.0,22.8768,22.9273,22.8768,22.902,83107.0
2021-12-10 09:55:00,27.22,27.24,27.16,27.2,88109.0,22.8936,22.9104,22.8432,22.8768,88109.0
2021-12-10 10:00:00,27.21,27.23,27.14,27.17,106510.0,22.8852,22.902,22.8263,22.8516,106510.0
2021-12-10 10:05:00,27.16,27.21,27.14,27.16,60748.0,22.8432,22.8852,22.8263,22.8432,60748.0
2021-12-10 10:10:00,27.16,27.17,27.12,27.16,90754.0,22.8432,22.8516,22.8095,22.8432,90754.0
2021-12-10 10:15:00,27.15,27.21,27.12,27.18,83600.0,22.8347,22.8852,22.8095,22.86,83600.0
2021-12-10 10:20:00,27.17,27.19,27.14,27.17,59259.0,22.8516,22.8684,22.8263,22.8516,59259.0
2021-12-10 10:25:00,27.16,27.18,27.13,27.18,89155.0,22.8432,22.86,22.8179,22.86,89155.0
2021-12-10 10:30:00,27.17,27.21,27.12,27.14,160312.0,22.8516,22.8852,22.8095,22.8263,160312.0
2021-12-10 10:35:00,27.14,27.2,27.11,27.18,106243.0,22.8263,22.8768,22.8011,22.86,106243.0
2021-12-10 10:40:00,27.18,27.23,27.16,27.23,103120.0,22.86,22.902,22.8432,22.902,103120.0
2021-12-10 10:45:00,27.23,27.26,27.2,27.2,175325.0,22.902,22.9273,22.8768,22.8768,175325.0
2021-12-10 10:50:00,27.2,27.22,27.17,27.2,109063.0,22.8768,22.8936,22.8516,22.8768,109063.0
2021-12-10 10:55:00,27.2,27.24,27.2,27.24,76772.0,22.8768,22.9104,22.8768,22.9104,76772.0
2021-12-10 11:00:00,27.24,27.24,27.19,27.21,46751.0,22.9104,22.9104,22.8684,22.8852,46751.0
2021-12-10 11:05:00,27.21,27.22,27.13,27.17,190215.0,22.8852,22.8936,22.8179,22.8516,190215.0
2021-12-10 11:10:00,27.18,27.19,27.15,27.17,177771.0,22.86,22.8684,22.8347,22.8516,177771.0
2021-12-10 11:15:00,27.17,27.21,27.14,27.19,102313.0,22.8516,22.8852,22.8263,22.8684,102313.0
2021-12-10 11:20:00,27.18,27.22,27.18,27.19,84570.0,22.86,22.8936,22.86,22.8684,84570.0
2021-12-10 11:25:00,27.19,27.2,27.17,27.19,74418.0,22.8684,22.8768,22.8516,22.8684,74418.0
2021-12-10 11:30:00,27.19,27.19,27.15,27.17,121252.0,22.8684,22.8684,22.8347,22.8516,121252.0
2021-12-10 11:35:00,27.17,27.2,27.15,27.19,91771.0,22.8516,22.8768,22.8347,22.8684,91771.0
2021-12-10 11:40:00,27.19,27.22,27.18,27.21,70667.0,22.8684,22.8936,22.86,22.8852,70667.0
2021-12-10 11:45:00,27.21,27.26,27.2,27.26,67587.0,22.8852,22.9273,22.8768,22.9273,67587.0
2021-12-10 11:50:00,27.26,27.29,27.25,27.28,82720.0,22.9273,22.9525,22.9189,22.9441,82720.0
2021-12-10 11:55:00,27.29,27.3,27.24,27.26,68239.0,22.9525,22.9609,22.9104,22.9273,68239.0
2021-12-10 12:00:00,27.26,27.29,27.25,27.29,88904.0,22.9273,22.9525,22.9189,22.9525,88904.0
2021-12-10 12:05:00,27.29,27.31,27.27,27.28,139221.0,22.9525,22.9693,22.9357,22.9441,139221.0
2021-12-10 12:10:00,27.28,27.29,27.26,27.27,59231.0,22.9441,22.9525,22.9273,22.9357,59231.0
2021-12-10 12:15:00,27.27,27.27,27.23,27.24,63928.0,22.9357,22.9357,22.902,22.9104,63928.0
2021-12-10 12:20:00,27.24,27.27,27.23,27.25,73900.0,22.9104,22.9357,22.902,22.9189,73900.0
2021-12-10 12:25:00,27.25,27.25,27.21,27.21,46654.0,22.9189,22.9189,22.8852,22.8852,46654.0
2021-12-10 12:30:00,27.21,27.23,27.2,27.23,52496.0,22.8852,22.902,22.8768,22.902,52496.0
2021-12-10 12:35:00,27.23,27.23,27.19,27.2,83490.0,22.902,22.902,22.8684,22.8768,83490.0
2021-12-10 12:40:00,27.2,27.21,27.17,27.19,66698.0,22.8768,22.8852,22.8516,22.8684,66698.0
2021-12-10 12:45:00,27.19,27.2,27.18,27.19,64471.0,22.8684,22.8768,22.86,22.8684,64471.0
2021-12-10 12:50:00,27.19,27.19,27.17,27.18,28583.0,22.8684,22.8684,22.8516,22.86,28583.0
2021-12-10 12:55:00,27.18,27.18,27.16,27.17,35298.0,22.86,22.86,22.8432,22.8516,35298.0
2021-12-10 13:00:00,27.17,27.2,27.16,27.19,74556.0,22.8516,22.8768,22.8432,22.8684,74556.0
2021-12-10 13:05:00,27.19,27.19,27.17,27.18,37886.0,22.8684,22.8684,22.8516,22.86,37886.0
2021-12-10 13:10:00,27.18,27.19,27.16,27.19,58362.0,22.86,22.8684,22.8432,22.8684,58362.0
2021-12-10 13:15:00,27.18,27.21,27.17,27.2,72437.0,22.86,22.8852,22.8516,22.8768,72437.0
2021-12-10 13:20:00,27.21,27.22,27.17,27.18,42997.0,22.8852,22.8936,22.8516,22.86,42997.0
2021-12-10 13:25:00,27.18,27.18,27.15,27.16,46393.0,22.86,22.86,22.8347,22.8432,46393.0
2021-12-10 13:30:00,27.15,27.16,27.13,27.14,51752.0,22.8347,22.8432,22.8179,22.8263,51752.0
2021-12-10 13:35:00,27.14,27.17,27.14,27.16,38074.0,22.8263,22.8516,22.8263,22.8432,38074.0
2021-12-10 13:40:00,27.17,27.17,27.13,27.16,66739.0,22.8516,22.8516,22.8179,22.8432,66739.0
2021-12-10 13:45:00,27.16,27.17,27.14,27.14,55953.0,22.8432,22.8516,22.8263,22.8263,55953.0
2021-12-10 13:50:00,27.15,27.18,27.14,27.17,85399.0,22.8347,22.86,22.8263,22.8516,85399.0
2021-12-10 13:55:00,27.17,27.22,27.16,27.21,87629.0,22.8516,22.8936,22.8432,22.8852,87629.0
2021-12-10 14:00:00,27.2,27.24,27.2,27.23,128447.0,22.8768,22.9104,22.8768,22.902,128447.0
2021-12-10 14:05:00,27.23,27.25,27.21,27.24,29175.0,22.902,22.9189,22.8852,22.9104,29175.0
2021-12-10 14:10:00,27.24,27.25,27.22,27.23,34001.0,22.9104,22.9189,22.8936,22.902,34001.0
2021-12-10 14:15:00,27.22,27.27,27.22,27.27,37651.0,22.8936,22.9357,22.8936,22.9357,37651.0
2021-12-10 14:20:00,27.27,27.29,27.26,27.29,44924.0,22.9357,22.9525,22.9273,22.9525,44924.0
2021-12-10 14:25:00,27.28,27.33,27.27,27.33,66625.0,22.9441,22.9861,22.9357,22.9861,66625.0
2021-12-10 14:30:00,27.33,27.35,27.31,27.32,132287.0,22.9861,23.003,22.9693,22.9777,132287.0
2021-12-10 14:35:00,27.32,27.34,27.29,27.33,85732.0,22.9777,22.9945,22.9525,22.9861,85732.0
2021-12-10 14:40:00,27.33,27.33,27.3,27.32,55118.0,22.9861,22.9861,22.9609,22.9777,55118.0
2021-12-10 14:45:00,27.32,27.33,27.31,27.32,54201.0,22.9777,22.9861,22.9693,22.9777,54201.0
2021-12-10 14:50:00,27.32,27.32,27.29,27.3,37305.0,22.9777,22.9777,22.9525,22.9609,37305.0
2021-12-10 14:55:00,27.3,27.32,27.27,27.29,53723.0,22.9609,22.9777,22.9357,22.9525,53723.0
2021-12-10 15:00:00,27.29,27.31,27.28,27.3,68720.0,22.9525,22.9693,22.9441,22.9609,68720.0
2021-12-10 15:05:00,27.3,27.32,27.29,27.32,35433.0,22.9609,22.9777,22.9525,22.9777,35433.0
2021-12-10 15:10:00,27.32,27.33,27.31,27.32,63388.0,22.9777,22.9861,22.9693,22.9777,63388.0
2021-12-10 15:15:00,27.31,27.32,27.3,27.3,74062.0,22.9693,22.9777,22.9609,22.9609,74062.0
2021-12-10 15:20:00,27.3,27.35,27.3,27.33,106442.0,22.9609,23.003,22.9609,22.9861,106442.0
2021-12-10 15:25:00,27.34,27.34,27.31,27.33,73390.0,22.9945,22.9945,22.9693,22.9861,73390.0
2021-12-10 15:30:00,27.34,27.37,27.33,27.37,183776.0,22.9945,23.0198,22.9861,23.0198,183776.0
2021-12-10 15:35:00,27.37,27.38,27.36,27.37,121095.0,23.0198,23.0282,23.0114,23.0198,121095.0
2021-12-10 15:40:00,27.37,27.38,27.35,27.37,277768.0,23.0198,23.0282,23.003,23.0198,277768.0
2021-12-10 15:45:00,27.38,27.4,27.37,27.4,145837.0,23.0282,23.045,23.0198,23.045,145837.0
2021-12-10 15:50:00,27.39,27.42,27.38,27.39,168226.0,23.0366,23.0618,23.0282,23.0366,168226.0
2021-12-10 15:55:00,27.4,27.42,27.39,27.39,335592.0,23.045,23.0618,23.0366,23.0366,335592.0
2021-12-13 09:30:00,26.88,26.97,26.85,26.88,474063.0,22.6077,22.6834,22.5824,22.6077,474063.0
2021-12-13 09:35:00,26.87,26.9,26.81,26.84,226328.0,22.5992,22.6245,22.5488,22.574,226328.0
2021-12-13 09:40:00,26.83,26.9,26.81,26.82,179345.0,22.5656,22.6245,22.5488,22.5572,179345.0
2021-12-13 09:45:00,26.83,26.85,26.78,26.84,196649.0,22.5656,22.5824,22.5236,22.574,196649.0
2021-12-13 09:50:00,26.83,26.84,26.73,26.77,144100.0,22.5656,22.574,22.4815,22.5151,144100.0
2021-12-13 09:55:00,26.77,26.85,26.76,26.85,191959.0,22.5151,22.5824,22.5067,22.5824,191959.0
2021-12-13 10:00:00,26.85,26.85,26.77,26.77,152701.0,22.5824,22.5824,22.5151,22.5151,152701.0
2021-12-13 10:05:00,26.77,26.79,26.73,26.75,105079.0,22.5151,22.532,22.4815,22.4983,105079.0
2021-12-13 10:10:00,26.74,26.75,26.7,26.74,90690.0,22.4899,22.4983,22.4563,22.4899,90690.0
2021-12-13 10:15:00,26.73,26.74,26.68,26.72,131336.0,22.4815,22.4899,22.4394,22.4731,131336.0
2021-12-13 10:20:00,26.72,26.77,26.71,26.73,102811.0,22.4731,22.5151,22.4647,22.4815,102811.0
2021-12-13 10:25:00,26.73,26.74,26.65,26.69,118457.0,22.4815,22.4899,22.4142,22.4479,118457.0
2021-12-13 10:30:00,26.69,26.74,26.67,26.73,117752.0,22.4479,22.4899,22.431,22.4815,117752.0
2021-12-13 10:35:00,26.73,26.81,26.72,26.78,118490.0,22.4815,22.5488,22.4731,22.5236,118490.0
2021-12-13 10:40:00,26.78,26.82,26.73,26.76,96230.0,22.5236,22.5572,22.4815,22.5067,96230.0
2021-12-13 10:45:00,26.76,26.78,26.7,26.71,49864.0,22.5067,22.5236,22.4563,22.4647,49864.0
2021-12-13 10:50:00,26.71,26.72,26.66,26.67,58550.0,22.4647,22.4731,22.4226,22.431,58550.0
2021-12-13 10:55:00,26.67,26.68,26.62,26.66,64539.0,22.431,22.4394,22.389,22.4226,64539.0
2021-12-13 11:00:00,26.66,26.67,26.62,26.63,80308.0,22.4226,22.431,22.389,22.3974,80308.0
2021-12-13 11:05:00,26.64,26.65,26.61,26.62,77439.0,22.4058,22.4142,22.3806,22.389,77439.0
2021-12-13 11:10:00,26.62,26.62,26.57,26.59,95230.0,22.389,22.389,22.3469,22.3638,95230.0
2021-12-13 11:15:00,26.59,26.6,26.56,26.57,92159.0,22.3638,22.3722,22.3385,22.3469,92159.0
2021-12-13 11:20:00,26.58,26.61,26.55,26.59,140447.0,22.3553,22.3806,22.3301,22.3638,140447.0
2021-12-13 11:25:00,26.59,26.62,26.56,26.59,152667.0,22.3638,22.389,22.3385,22.3638,152667.0
2021-12-13 11:30:00,26.59,26.61,26.54,26.57,258093.0,22.3638,22.3806,22.3217,22.3469,258093.0
2021-12-13 11:35:00,26.57,26.63,26.56,26.58,102570.0,22.3469,22.3974,22.3385,22.3553,102570.0
2021-12-13 11:40:00,26.59,26.62,26.58,26.61,80985.0,22.3638,22.389,22.3553,22.3806,80985.0
2021-12-13 11:45:00,26.61,26.63,26.6,26.62,60506.0,22.3806,22.3974,22.3722,22.389,60506.0
2021-12-13 11:50:00,26.62,26.64,26.58,26.59,63803.0,22.389,22.4058,22.3553,22.3638,63803.0
2021-12-13 11:55:00,26.59,26.61,26.55,26.61,90530.0,22.3638,22.3806,22.3301,22.3806,90530.0
2021-12-13 12:00:00,26.61,26.61,26.56,26.58,71929.0,22.3806,22.3806,22.3385,22.3553,71929.0
2021-12-13 12:05:00,26.58,26.64,26.57,26.64,95806.0,22.3553,22.4058,22.3469,22.4058,95806.0
2021-12-13 12:10:00,26.64,26.65,26.63,26.64,107030.0,22.4058,22.4142,22.3974,22.4058,107030.0
2021-12-13 12:15:00,26.64,26.66,26.64,26.66,75816.0,22.4058,22.4226,22.4058,22.4226,75816.0
2021-12-13 12:20:00,26.66,26.67,26.64,26.66,73087.0,22.4226,22.431,22.4058,22.4226,73087.0
2021-12-13 12:25:00,26.66,26.68,26.65,26.67,102821.0,22.4226,22.4394,22.4142,22.431,102821.0
2021-12-13 12:30:00,26.67,26.68,26.66,26.67,69117.0,22.431,22.4394,22.4226,22.431,69117.0
2021-12-13 12:35:00,26.66,26.69,26.64,26.64,72830.0,22.4226,22.4479,22.4058,22.4058,72830.0
2021-12-13 12:40:00,26.64,26.67,26.63,26.67,109635.0,22.4058,22.431,22.3974,22.431,109635.0
2021-12-13 12:45:00,26.66,26.67,26.62,26.63,81778.0,22.4226,22.431,22.389,22.3974,81778.0
2021-12-13 12:50:00,26.62,26.63,26.59,26.6,49523.0,22.389,22.3974,22.3638,22.3722,49523.0
2021-12-13 12:55:00,26.6,26.62,26.59,26.62,57463.0,22.3722,22.389,22.3638,22.389,57463.0
2021-12-13 13:00:00,26.62,26.63,26.58,26.59,72232.0,22.389,22.3974,22.3553,22.3638,72232.0
2021-12-13 13:05:00,26.59,26.62,26.57,26.59,78333.0,22.3638,22.389,22.3469,22.3638,78333.0
2021-12-13 13:10:00,26.59,26.61,26.58,26.59,47828.0,22.3638,22.3806,22.3553,22.3638,47828.0
2021-12-13 13:15:00,26.6,26.61,26.58,26.6,35955.0,22.3722,22.3806,22.3553,22.3722,35955.0
2021-12-13 13:20:00,26.6,26.62,26.59,26.61,33321.0,22.3722,22.389,22.3638,22.3806,33321.0
2021-12-13 13:25:00,26.61,26.62,26.57,26.58,63472.0,22.3806,22.389,22.3469,22.3553,63472.0
2021-12-13 13:30:00,26.59,26.6,26.57,26.58,71064.0,22.3638,22.3722,22.3469,22.3553,71064.0
2021-12-13 13:35:00,26.58,26.58,26.55,26.55,52121.0,22.3553,22.3553,22.3301,22.3301,52121.0
2021-12-13 13:40:00,26.56,26.59,26.55,26.57,40077.0,22.3385,22.3638,22.3301,22.3469,40077.0
2021-12-13 13:45:00,26.56,26.59,26.56,26.58,46969.0,22.3385,22.3638,22.3385,22.3553,46969.0
2021-12-13 13:50:00,26.58,26.59,26.55,26.57,151494.0,22.3553,22.3638,22.3301,22.3469,151494.0
2021-12-13 13:55:00,26.57,26.58,26.56,26.58,27408.0,22.3469,22.3553,22.3385,22.3553,27408.0
2021-12-13 14:00:00,26.58,26.6,26.56,26.6,121655.0,22.3553,22.3722,22.3385,22.3722,121655.0
2021-12-13 14:05:00,26.6,26.61,26.59,26.61,60661.0,22.3722,22.3806,22.3638,22.3806,60661.0
2021-12-13 14:10:00,26.61,26.65,26.6,26.64,44621.0,22.3806,22.4142,22.3722,22.4058,44621.0
2021-12-13 14:15:00,26.65,26.66,26.62,26.64,51959.0,22.4142,22.4226,22.389,22.4058,51959.0
2021-12-13 14:20:00,26.64,26.68,26.64,26.68,75169.0,22.4058,22.4394,22.4058,22.4394,75169.0
2021-12-13 14:25:00,26.68,26.68,26.63,26.64,134810.0,22.4394,22.4394,22.3974,22.4058,134810.0
2021-12-13 14:30:00,26.64,26.64,26.6,26.62,51357.0,22.4058,22.4058,22.3722,22.389,51357.0
2021-12-13 14:35:00,26.61,26.62,26.6,26.62,32426.0,22.3806,22.389,22.3722,22.389,32426.0
2021-12-13 14:40:00,26.62,26.62,26.6,26.61,38073.0,22.389,22.389,22.3722,22.3806,38073.0
2021-12-13 14:45:00,26.61,26.62,26.6,26.61,27906.0,22.3806,22.389,22.3722,22.3806,27906.0
2021-12-13 14:50:00,26.61,26.64,26.61,26.64,60243.0,22.3806,22.4058,22.3806,22.4058,60243.0
2021-12-13 14:55:00,26.64,26.64,26.61,26.62,30430.0,22.4058,22.4058,22.3806,22.389,30430.0
2021-12-13 15:00:00,26.62,26.65,26.61,26.63,47889.0,22.389,22.4142,22.3806,22.3974,47889.0
2021-12-13 15:05:00,26.64,26.66,26.63,26.64,80615.0,22.4058,22.4226,22.3974,22.4058,80615.0
2021-12-13 15:10:00,26.64,26.67,26.64,26.65,83819.0,22.4058,22.431,22.4058,22.4142,83819.0
2021-12-13 15:15:00,26.66,26.66,26.63,26.64,76180.0,22.4226,22.4226,22.3974,22.4058,76180.0
2021-12-13 15:20:00,26.64,26.67,26.62,26.67,64434.0,22.4058,22.431,22.389,22.431,64434.0
2021-12-13 15:25:00,26.67,26.67,26.64,26.66,57804.0,22.431,22.431,22.4058,22.4226,57804.0
2021-12-13 15:30:00,26.66,26.68,26.65,26.66,75835.0,22.4226,22.4394,22.4142,22.4226,75835.0
2021-12-13 15:35:00,26.66,26.67,26.63,26.64,110092.0,22.4226,22.431,22.3974,22.4058,110092.0
2021-12-13 15:40:00,26.64,26.64,26.59,26.59,119785.0,22.4058,22.4058,22.3638,22.3638,119785.0
2021-12-13 15:45:00,26.6,26.63,26.59,26.61,194032.0,22.3722,22.3974,22.3638,22.3806,194032.0
2021-12-13 15:50:00,26.61,26.62,26.57,26.62,203944.0,22.3806,22.389,22.3469,22.389,203944.0
2021-12-13 15:55:00,26.61,26.62,26.57,26.59,372268.0,22.3806,22.389,22.3469,22.3638,372268.0
2021-12-14 09:30:00,26.49,26.6,26.47,26.6,267912.0,22.2796,22.3722,22.2628,22.3722,267912.0
2021-12-14 09:35:00,26.59,26.7,26.55,26.67,130923.0,22.3638,22.4563,22.3301,22.431,130923.0
2021-12-14 09:40:00,26.67,26.74,26.67,26.69,80729.0,22.431,22.4899,22.431,22.4479,80729.0
2021-12-14 09:45:00,26.68,26.79,26.68,26.77,134800.0,22.4394,22.532,22.4394,22.5151,134800.0
2021-12-14 09:50:00,26.78,26.83,26.76,26.82,101044.0,22.5236,22.5656,22.5067,22.5572,101044.0
2021-12-14 09:55:00,26.83,26.91,26.83,26.86,128811.0,22.5656,22.6329,22.5656,22.5908,128811.0
2021-12-14 10:00:00,26.86,26.92,26.85,26.86,235281.0,22.5908,22.6413,22.5824,22.5908,235281.0
2021-12-14 10:05:00,26.85,26.89,26.85,26.88,139680.0,22.5824,22.6161,22.5824,22.6077,139680.0
2021-12-14 10:10:00,26.88,26.88,26.81,26.83,55936.0,22.6077,22.6077,22.5488,22.5656,55936.0
2021-12-14 10:15:00,26.83,26.84,26.78,26.8,160106.0,22.5656,22.574,22.5236,22.5404,160106.0
2021-12-14 10:20:00,26.8,26.87,26.76,26.86,95489.0,22.5404,22.5992,22.5067,22.5908,95489.0
2021-12-14 10:25:00,26.87,26.92,26.87,26.89,114050.0,22.5992,22.6413,22.5992,22.6161,114050.0
2021-12-14 10:30:00,26.89,26.9,26.83,26.85,125787.0,22.6161,22.6245,22.5656,22.5824,125787.0
2021-12-14 10:35:00,26.85,26.87,26.83,26.84,98119.0,22.5824,22.5992,22.5656,22.574,98119.0
2021-12-14 10:40:00,26.84,26.86,26.81,26.85,67864.0,22.574,22.5908,22.5488,22.5824,67864.0
2021-12-14 10:45:00,26.85,26.86,26.8,26.83,107513.0,22.5824,22.5908,22.5404,22.5656,107513.0
2021-12-14 10:50:00,26.82,26.83,26.78,26.79,170089.0,22.5572,22.5656,22.5236,22.532,170089.0
2021-12-14 10:55:00,26.79,26.8,26.77,26.79,92492.0,22.532,22.5404,22.5151,22.532,92492.0
2021-12-14 11:00:00,26.79,26.8,26.76,26.8,246172.0,22.532,22.5404,22.5067,22.5404,246172.0
2021-12-14 11:05:00,26.8,26.82,26.77,26.78,70173.0,22.5404,22.5572,22.5151,22.5236,70173.0
2021-12-14 11:10:00,26.78,26.8,26.76,26.76,73642.0,22.5236,22.5404,22.5067,22.5067,73642.0
2021-12-14 11:15:00,26.77,26.81,26.76,26.79,79718.0,22.5151,22.5488,22.5067,22.532,79718.0
2021-12-14 11:20:00,26.79,26.8,26.72,26.74,137164.0,22.532,22.5404,22.4731,22.4899,137164.0
2021-12-14 11:25:00,26.74,26.75,26.71,26.74,129017.0,22.4899,22.4983,22.4647,22.4899,129017.0
2021-12-14 11:30:00,26.74,26.77,26.61,26.77,522877.0,22.4899,22.5151,22.3806,22.5151,522877.0
2021-12-14 11:35:00,26.75,26.75,26.71,26.75,187633.0,22.4983,22.4983,22.4647,22.4983,187633.0
2021-12-14 11:40:00,26.75,26.76,26.73,26.73,87801.0,22.4983,22.5067,22.4815,22.4815,87801.0
2021-12-14 11:45:00,26.73,26.75,26.7,26.73,84933.0,22.4815,22.4983,22.4563,22.4815,84933.0
2021-12-14 11:50:00,26.73,26.74,26.71,26.72,26604.0,22.4815,22.4899,22.4647,22.4731,26604.0
2021-12-14 11:55:00,26.72,26.73,26.66,26.66,40463.0,22.4731,22.4815,22.4226,22.4226,40463.0
2021-12-14 12:00:00,26.66,26.67,26.63,26.64,64565.0,22.4226,22.431,22.3974,22.4058,64565.0
2021-12-14 12:05:00,26.64,26.65,26.62,26.65,50036.0,22.4058,22.4142,22.389,22.4142,50036.0
2021-12-14 12:10:00,26.65,26.67,26.64,26.66,23700.0,22.4142,22.431,22.4058,22.4226,23700.0
2021-12-14 12:15:00,26.67,26.68,26.64,26.67,65533.0,22.431,22.4394,22.4058,22.431,65533.0
2021-12-14 12:20:00,26.67,26.7,26.66,26.67,35839.0,22.431,22.4563,22.4226,22.431,35839.0
2021-12-14 12:25:00,26.66,26.69,26.66,26.68,61565.0,22.4226,22.4479,22.4226,22.4394,61565.0
2021-12-14 12:30:00,26.68,26.69,26.65,26.67,64136.0,22.4394,22.4479,22.4142,22.431,64136.0
2021-12-14 12:35:00,26.66,26.7,26.65,26.7,66971.0,22.4226,22.4563,22.4142,22.4563,66971.0
2021-12-14 12:40:00,26.7,26.71,26.67,26.68,64071.0,22.4563,22.4647,22.431,22.4394,64071.0
2021-12-14 12:45:00,26.68,26.69,26.65,26.68,96454.0,22.4394,22.4479,22.4142,22.4394,96454.0
2021-12-14 12:50:00,26.68,26.71,26.67,26.7,87245.0,22.4394,22.4647,22.431,22.4563,87245.0
2021-12-14 12:55:00,26.7,26.7,26.67,26.69,63026.0,22.4563,22.4563,22.431,22.4479,63026.0
2021-12-14 13:00:00,26.69,26.7,26.68,26.7,34508.0,22.4479,22.4563,22.4394,22.4563,34508.0
2021-12-14 13:05:00,26.69,26.72,26.69,26.7,50649.0,22.4479,22.4731,22.4479,22.4563,50649.0
2021-12-14 13:10:00,26.7,26.72,26.69,26.71,54847.0,22.4563,22.4731,22.4479,22.4647,54847.0
2021-12-14 13:15:00,26.71,26.71,26.68,26.7,45012.0,22.4647,22.4647,22.4394,22.4563,45012.0
2021-12-14 13:20:00,26.7,26.7,26.67,26.68,43959.0,22.4563,22.4563,22.431,22.4394,43959.0
2021-12-14 13:25:00,26.67,26.71,26.66,26.7,155104.0,22.431,22.4647,22.4226,22.4563,155104.0
2021-12-14 13:30:00,26.69,26.7,26.65,26.66,84188.0,22.4479,22.4563,22.4142,22.4226,84188.0
2021-12-14 13:35:00,26.66,26.68,26.65,26.68,32837.0,22.4226,22.4394,22.4142,22.4394,32837.0
2021-12-14 13:40:00,26.67,26.69,26.66,26.69,74867.0,22.431,22.4479,22.4226,22.4479,74867.0
2021-12-14 13:45:00,26.69,26.71,26.68,26.69,42873.0,22.4479,22.4647,22.4394,22.4479,42873.0
2021-12-14 13:50:00,26.68,26.7,26.67,26.68,35787.0,22.4394,22.4563,22.431,22.4394,35787.0
2021-12-14 13:55:00,26.67,26.69,26.66,26.67,75980.0,22.431,22.4479,22.4226,22.431,75980.0
2021-12-14 14:00:00,26.67,26.69,26.64,26.67,45446.0,22.431,22.4479,22.4058,22.431,45446.0
2021-12-14 14:05:00,26.66,26.68,26.63,26.68,69024.0,22.4226,22.4394,22.3974,22.4394,69024.0
2021-12-14 14:10:00,26.67,26.68,26.65,26.67,63380.0,22.431,22.4394,22.4142,22.431,63380.0
2021-12-14 14:15:00,26.67,26.71,26.67,26.68,54169.0,22.431,22.4647,22.431,22.4394,54169.0
2021-12-14 14:20:00,26.68,26.69,26.66,26.68,73878.0,22.4394,22.4479,22.4226,22.4394,73878.0
2021-12-14 14:25:00,26.67,26.68,26.63,26.64,88411.0,22.431,22.4394,22.3974,22.4058,88411.0
2021-12-14 14:30:00,26.64,26.65,26.63,26.64,47261.0,22.4058,22.4142,22.3974,22.4058,47261.0
2021-12-14 14:35:00,26.63,26.64,26.61,26.64,43393.0,22.3974,22.4058,22.3806,22.4058,43393.0
2021-12-14 14:40:00,26.64,26.66,26.62,26.64,78848.0,22.4058,22.4226,22.389,22.4058,78848.0
2021-12-14 14:45:00,26.64,26.64,26.59,26.6,44487.0,22.4058,22.4058,22.3638,22.3722,44487.0
2021-12-14 14:50:00,26.59,26.59,26.56,26.58,44408.0,22.3638,22.3638,22.3385,22.3553,44408.0
2021-12-14 14:55:00,26.57,26.59,26.56,26.58,89520.0,22.3469,22.3638,22.3385,22.3553,89520.0
2021-12-14 15:00:00,26.58,26.61,26.58,26.6,53790.0,22.3553,22.3806,22.3553,22.3722,53790.0
2021-12-14 15:05:00,26.6,26.6,26.57,26.59,73302.0,22.3722,22.3722,22.3469,22.3638,73302.0
2021-12-14 15:10:00,26.59,26.6,26.56,26.58,63603.0,22.3638,22.3722,22.3385,22.3553,63603.0
2021-12-14 15:15:00,26.57,26.62,26.57,26.62,57346.0,22.3469,22.389,22.3469,22.389,57346.0
2021-12-14 15:20:00,26.62,26.63,26.59,26.63,76385.0,22.389,22.3974,22.3638,22.3974,76385.0
2021-12-14 15:25:00,26.63,26.64,26.61,26.64,95976.0,22.3974,22.4058,22.3806,22.4058,95976.0
2021-12-14 15:30:00,26.64,26.65,26.61,26.62,200681.0,22.4058,22.4142,22.3806,22.389,200681.0
2021-12-14 15:35:00,26.63,26.65,26.6,26.61,107270.0,22.3974,22.4142,22.3722,22.3806,107270.0
2021-12-14 15:40:00,26.61,26.61,26.57,26.58,113870.0,22.3806,22.3806,22.3469,22.3553,113870.0
2021-12-14 15:45:00,26.58,26.6,26.56,26.57,171100.0,22.3553,22.3722,22.3385,22.3469,171100.0
2021-12-14 15:50:00,26.57,26.59,26.56,26.56,207468.0,22.3469,22.3638,22.3385,22.3385,207468.0
2021-12-14 15:55:00,26.56,26.57,26.51,26.56,363953.0,22.3385,22.3469,22.2965,22.3385,363953.0
2021-12-15 09:30:00,26.51,26.51,26.35,26.35,310391.0,22.2965,22.2965,22.1619,22.1619,310391.0
2021-12-15 09:35:00,26.36,26.37,26.21,26.26,279390.0,22.1703,22.1787,22.0442,22.0862,279390.0
2021-12-15 09:40:00,26.27,26.28,26.2,26.21,240254.0,22.0946,22.103,22.0357,22.0442,240254.0
2021-12-15 09:45:00,26.2,26.21,26.11,26.12,318824.0,22.0357,22.0442,21.96,21.9685,318824.0
2021-12-15 09:50:00,26.11,26.17,26.06,26.16,196306.0,21.96,22.0105,21.918,22.0021,196306.0
2021-12-15 09:55:00,26.15,26.16,26.11,26.16,133851.0,21.9937,22.0021,21.96,22.0021,133851.0
2021-12-15 10:00:00,26.15,26.2,26.12,26.14,108457.0,21.9937,22.0357,21.9685,21.9853,108457.0
2021-12-15 10:05:00,26.14,26.16,26.07,26.08,97540.0,21.9853,22.0021,21.9264,21.9348,97540.0
2021-12-15 10:10:00,26.08,26.13,26.06,26.06,196999.0,21.9348,21.9769,21.918,21.918,196999.0
2021-12-15 10:15:00,26.06,26.13,26.05,26.1,135609.0,21.918,21.9769,21.9096,21.9516,135609.0
2021-12-15 10:20:00,26.1,26.13,26.09,26.09,123538.0,21.9516,21.9769,21.9432,21.9432,123538.0
2021-12-15 10:25:00,26.1,26.12,26.08,26.11,105663.0,21.9516,21.9685,21.9348,21.96,105663.0
2021-12-15 10:30:00,26.12,26.17,26.1,26.13,120523.0,21.9685,22.0105,21.9516,21.9769,120523.0
2021-12-15 10:35:00,26.13,26.16,26.09,26.14,113964.0,21.9769,22.0021,21.9432,21.9853,113964.0
2021-12-15 10:40:00,26.14,26.18,26.14,26.17,66044.0,21.9853,22.0189,21.9853,22.0105,66044.0
2021-12-15 10:45:00,26.17,26.17,26.1,26.11,88572.0,22.0105,22.0105,21.9516,21.96,88572.0
2021-12-15 10:50:00,26.11,26.12,26.08,26.09,111012.0,21.96,21.9685,21.9348,21.9432,111012.0
2021-12-15 10:55:00,26.1,26.16,26.09,26.16,68530.0,21.9516,22.0021,21.9432,22.0021,68530.0
2021-12-15 11:00:00,26.16,26.22,26.14,26.19,142460.0,22.0021,22.0526,21.9853,22.0273,142460.0
2021-12-15 11:05:00,26.19,26.24,26.17,26.21,91407.0,22.0273,22.0694,22.0105,22.0442,91407.0
2021-12-15 11:10:00,26.21,26.23,26.18,26.21,97134.0,22.0442,22.061,22.0189,22.0442,97134.0
2021-12-15 11:15:00,26.2,26.22,26.18,26.21,63732.0,22.0357,22.0526,22.0189,22.0442,63732.0
2021-12-15 11:20:00,26.21,26.26,26.2,26.25,80481.0,22.0442,22.0862,22.0357,22.0778,80481.0
2021-12-15 11:25:00,26.25,26.26,26.21,26.21,77070.0,22.0778,22.0862,22.0442,22.0442,77070.0
2021-12-15 11:30:00,26.21,26.22,26.14,26.18,241315.0,22.0442,22.0526,21.9853,22.0189,241315.0
2021-12-15 11:35:00,26.18,26.2,26.15,26.19,74841.0,22.0189,22.0357,21.9937,22.0273,74841.0
2021-12-15 11:40:00,26.18,26.2,26.16,26.2,28640.0,22.0189,22.0357,22.0021,22.0357,28640.0
2021-12-15 11:45:00,26.2,26.25,26.18,26.24,45553.0,22.0357,22.0778,22.0189,22.0694,45553.0
2021-12-15 11:50:00,26.24,26.25,26.2,26.21,39915.0,22.0694,22.0778,22.0357,22.0442,39915.0
2021-12-15 11:55:00,26.21,26.24,26.21,26.24,42802.0,22.0442,22.0694,22.0442,22.0694,42802.0
2021-12-15 12:00:00,26.24,26.28,26.24,26.28,58047.0,22.0694,22.103,22.0694,22.103,58047.0
2021-12-15 12:05:00,26.27,26.31,26.27,26.29,62073.0,22.0946,22.1283,22.0946,22.1114,62073.0
2021-12-15 12:10:00,26.3,26.31,26.28,26.31,50638.0,22.1198,22.1283,22.103,22.1283,50638.0
2021-12-15 12:15:00,26.3,26.31,26.26,26.27,28075.0,22.1198,22.1283,22.0862,22.0946,28075.0
2021-12-15 12:20:00,26.27,26.28,26.26,26.28,47742.0,22.0946,22.103,22.0862,22.103,47742.0
2021-12-15 12:25:00,26.27,26.35,26.27,26.35,52455.0,22.0946,22.1619,22.0946,22.1619,52455.0
2021-12-15 12:30:00,26.35,26.38,26.33,26.37,97553.0,22.1619,22.1871,22.1451,22.1787,97553.0
2021-12-15 12:35:00,26.37,26.37,26.34,26.34,46231.0,22.1787,22.1787,22.1535,22.1535,46231.0
2021-12-15 12:40:00,26.35,26.36,26.33,26.36,20701.0,22.1619,22.1703,22.1451,22.1703,20701.0
2021-12-15 12:45:00,26.35,26.37,26.33,26.35,36881.0,22.1619,22.1787,22.1451,22.1619,36881.0
2021-12-15 12:50:00,26.36,26.37,26.33,26.36,46455.0,22.1703,22.1787,22.1451,22.1703,46455.0
2021-12-15 12:55:00,26.35,26.37,26.34,26.37,48776.0,22.1619,22.1787,22.1535,22.1787,48776.0
2021-12-15 13:00:00,26.36,26.37,26.35,26.35,21974.0,22.1703,22.1787,22.1619,22.1619,21974.0
2021-12-15 13:05:00,26.36,26.37,26.34,26.37,31620.0,22.1703,22.1787,22.1535,22.1787,31620.0
2021-12-15 13:10:00,26.37,26.39,26.36,26.39,32937.0,22.1787,22.1955,22.1703,22.1955,32937.0
2021-12-15 13:15:00,26.39,26.39,26.36,26.39,33212.0,22.1955,22.1955,22.1703,22.1955,33212.0
2021-12-15 13:20:00,26.38,26.39,26.36,26.37,21948.0,22.1871,22.1955,22.1703,22.1787,21948.0
2021-12-15 13:25:00,26.37,26.38,26.35,26.38,64356.0,22.1787,22.1871,22.1619,22.1871,64356.0
2021-12-15 13:30:00,26.38,26.41,26.37,26.4,62353.0,22.1871,22.2124,22.1787,22.204,62353.0
2021-12-15 13:35:00,26.4,26.42,26.39,26.4,27298.0,22.204,22.2208,22.1955,22.204,27298.0
2021-12-15 13:40:00,26.4,26.43,26.38,26.42,32862.0,22.204,22.2292,22.1871,22.2208,32862.0
2021-12-15 13:45:00,26.42,26.43,26.41,26.43,21724.0,22.2208,22.2292,22.2124,22.2292,21724.0
2021-12-15 13:50:00,26.44,26.45,26.4,26.41,45028.0,22.2376,22.246,22.204,22.2124,45028.0
2021-12-15 13:55:00,26.41,26.45,26.39,26.43,40983.0,22.2124,22.246,22.1955,22.2292,40983.0
2021-12-15 14:00:00,26.43,26.48,26.36,26.48,94366.0,22.2292,22.2712,22.1703,22.2712,94366.0
2021-12-15 14:05:00,26.48,26.52,26.45,26.46,111318.0,22.2712,22.3049,22.246,22.2544,111318.0
2021-12-15 14:10:00,26.46,26.57,26.44,26.57,100079.0,22.2544,22.3469,22.2376,22.3469,100079.0
2021-12-15 14:15:00,26.57,26.57,26.45,26.46,83500.0,22.3469,22.3469,22.246,22.2544,83500.0
2021-12-15 14:20:00,26.46,26.47,26.42,26.44,59799.0,22.2544,22.2628,22.2208,22.2376,59799.0
2021-12-15 14:25:00,26.44,26.45,26.4,26.45,62168.0,22.2376,22.246,22.204,22.246,62168.0
2021-12-15 14:30:00,26.45,26.52,26.44,26.51,87039.0,22.246,22.3049,22.2376,22.2965,87039.0
2021-12-15 14:35:00,26.51,26.53,26.49,26.5,121042.0,22.2965,22.3133,22.2796,22.2881,121042.0
2021-12-15 14:40:00,26.49,26.52,26.46,26.47,96720.0,22.2796,22.3049,22.2544,22.2628,96720.0
2021-12-15 14:45:00,26.47,26.5,26.46,26.46,75716.0,22.2628,22.2881,22.2544,22.2544,75716.0
2021-12-15 14:50:00,26.45,26.5,26.43,26.47,105769.0,22.246,22.2881,22.2292,22.2628,105769.0
2021-12-15 14:55:00,26.47,26.48,26.43,26.46,101128.0,22.2628,22.2712,22.2292,22.2544,101128.0
2021-12-15 15:00:00,26.46,26.49,26.45,26.48,75898.0,22.2544,22.2796,22.246,22.2712,75898.0
2021-12-15 15:05:00,26.48,26.51,26.46,26.5,167370.0,22.2712,22.2965,22.2544,22.2881,167370.0
2021-12-15 15:10:00,26.49,26.52,26.48,26.51,81236.0,22.2796,22.3049,22.2712,22.2965,81236.0
2021-12-15 15:15:00,26.5,26.54,26.48,26.53,120143.0,22.2881,22.3217,22.2712,22.3133,120143.0
2021-12-15 15:20:00,26.53,26.58,26.53,26.58,88515.0,22.3133,22.3553,22.3133,22.3553,88515.0
2021-12-15 15:25:00,26.57,26.65,26.57,26.64,78349.0,22.3469,22.4142,22.3469,22.4058,78349.0
2021-12-15 15:30:00,26.64,26.69,26.64,26.66,136269.0,22.4058,22.4479,22.4058,22.4226,136269.0
2021-12-15 15:35:00,26.67,26.7,26.64,26.67,185880.0,22.431,22.4563,22.4058,22.431,185880.0
2021-12-15 15:40:00,26.67,26.67,26.6,26.61,166748.0,22.431,22.431,22.3722,22.3806,166748.0
2021-12-15 15:45:00,26.61,26.62,26.57,26.57,146769.0,22.3806,22.389,22.3469,22.3469,146769.0
2021-12-15 15:50:00,26.57,26.63,26.56,26.62,214655.0,22.3469,22.3974,22.3385,22.389,214655.0
2021-12-15 15:55:00,26.62,26.64,26.59,26.63,445850.0,22.389,22.4058,22.3638,22.3974,445850.0
2021-12-16 09:30:00,26.88,27.0,26.88,26.95,241995.0,22.6077,22.7086,22.6077,22.6665,241995.0
2021-12-16 09:35:00,26.95,27.01,26.93,27.0,178591.0,22.6665,22.717,22.6497,22.7086,178591.0
2021-12-16 09:40:00,26.99,27.02,26.9,26.91,117406.0,22.7002,22.7254,22.6245,22.6329,117406.0
2021-12-16 09:45:00,26.92,27.05,26.92,27.04,138352.0,22.6413,22.7506,22.6413,22.7422,138352.0
2021-12-16 09:50:00,27.05,27.05,26.97,27.02,203249.0,22.7506,22.7506,22.6834,22.7254,203249.0
2021-12-16 09:55:00,27.03,27.03,26.92,26.95,160561.0,22.7338,22.7338,22.6413,22.6665,160561.0
2021-12-16 10:00:00,26.95,27.02,26.94,26.97,135439.0,22.6665,22.7254,22.6581,22.6834,135439.0
2021-12-16 10:05:00,26.97,27.02,26.93,26.98,88307.0,22.6834,22.7254,22.6497,22.6918,88307.0
2021-12-16 10:10:00,26.98,27.06,26.98,27.03,114961.0,22.6918,22.7591,22.6918,22.7338,114961.0
2021-12-16 10:15:00,27.03,27.1,27.02,27.09,248017.0,22.7338,22.7927,22.7254,22.7843,248017.0
2021-12-16 10:20:00,27.09,27.11,27.07,27.09,124580.0,22.7843,22.8011,22.7675,22.7843,124580.0
2021-12-16 10:25:00,27.09,27.13,27.05,27.05,160099.0,22.7843,22.8179,22.7506,22.7506,160099.0
2021-12-16 10:30:00,27.05,27.09,27.04,27.07,119526.0,22.7506,22.7843,22.7422,22.7675,119526.0
2021-12-16 10:35:00,27.07,27.08,27.01,27.03,97440.0,22.7675,22.7759,22.717,22.7338,97440.0
2021-12-16 10:40:00,27.03,27.07,27.02,27.07,82062.0,22.7338,22.7675,22.7254,22.7675,82062.0
2021-12-16 10:45:00,27.07,27.11,27.05,27.09,230158.0,22.7675,22.8011,22.7506,22.7843,230158.0
2021-12-16 10:50:00,27.09,27.1,27.07,27.09,99489.0,22.7843,22.7927,22.7675,22.7843,99489.0
2021-12-16 10:55:00,27.1,27.13,27.08,27.12,97121.0,22.7927,22.8179,22.7759,22.8095,97121.0
2021-12-16 11:00:00,27.12,27.14,27.08,27.09,195108.0,22.8095,22.8263,22.7759,22.7843,195108.0
2021-12-16 11:05:00,27.08,27.09,27.04,27.05,118726.0,22.7759,22.7843,22.7422,22.7506,118726.0
2021-12-16 11:10:00,27.05,27.09,27.04,27.05,133011.0,22.7506,22.7843,22.7422,22.7506,133011.0
2021-12-16 11:15:00,27.05,27.08,27.04,27.05,215490.0,22.7506,22.7759,22.7422,22.7506,215490.0
2021-12-16 11:20:00,27.05,27.07,27.03,27.03,111658.0,22.7506,22.7675,22.7338,22.7338,111658.0
2021-12-16 11:25:00,27.03,27.1,27.02,27.08,130873.0,22.7338,22.7927,22.7254,22.7759,130873.0
2021-12-16 11:30:00,27.07,27.07,27.01,27.05,370685.0,22.7675,22.7675,22.717,22.7506,370685.0
2021-12-16 11:35:00,27.05,27.07,27.03,27.05,85967.0,22.7506,22.7675,22.7338,22.7506,85967.0
2021-12-16 11:40:00,27.05,27.09,27.05,27.07,54653.0,22.7506,22.7843,22.7506,22.7675,54653.0
2021-12-16 11:45:00,27.07,27.1,27.05,27.09,53105.0,22.7675,22.7927,22.7506,22.7843,53105.0
2021-12-16 11:50:00,27.09,27.11,27.08,27.1,45014.0,22.7843,22.8011,22.7759,22.7927,45014.0
2021-12-16 11:55:00,27.1,27.11,27.06,27.06,72467.0,22.7927,22.8011,22.7591,22.7591,72467.0
2021-12-16 12:00:00,27.06,27.09,27.04,27.09,50446.0,22.7591,22.7843,22.7422,22.7843,50446.0
2021-12-16 12:05:00,27.08,27.09,27.05,27.05,47654.0,22.7759,22.7843,22.7506,22.7506,47654.0
2021-12-16 12:10:00,27.05,27.07,27.04,27.06,49779.0,22.7506,22.7675,22.7422,22.7591,49779.0
2021-12-16 12:15:00,27.06,27.07,27.03,27.04,81592.0,22.7591,22.7675,22.7338,22.7422,81592.0
2021-12-16 12:20:00,27.05,27.08,27.04,27.07,81516.0,22.7506,22.7759,22.7422,22.7675,81516.0
2021-12-16 12:25:00,27.07,27.08,27.04,27.07,91342.0,22.7675,22.7759,22.7422,22.7675,91342.0
2021-12-16 12:30:00,27.06,27.07,27.04,27.06,46760.0,22.7591,22.7675,22.7422,22.7591,46760.0
2021-12-16 12:35:00,27.07,27.08,27.04,27.05,64592.0,22.7675,22.7759,22.7422,22.7506,64592.0
2021-12-16 12:40:00,27.05,27.07,27.01,27.02,125219.0,22.7506,22.7675,22.717,22.7254,125219.0
2021-12-16 12:45:00,27.02,27.03,26.98,26.99,94499.0,22.7254,22.7338,22.6918,22.7002,94499.0
2021-12-16 12:50:00,26.99,27.0,26.96,26.96,49932.0,22.7002,22.7086,22.6749,22.6749,49932.0
2021-12-16 12:55:00,26.97,26.98,26.93,26.94,92875.0,22.6834,22.6918,22.6497,22.6581,92875.0
2021-12-16 13:00:00,26.94,26.95,26.92,26.93,125723.0,22.6581,22.6665,22.6413,22.6497,125723.0
2021-12-16 13:05:00,26.93,26.94,26.91,26.92,71268.0,22.6497,22.6581,22.6329,22.6413,71268.0
2021-12-16 13:10:00,26.93,26.95,26.91,26.94,67756.0,22.6497,22.6665,22.6329,22.6581,67756.0
2021-12-16 13:15:00,26.94,26.95,26.93,26.94,84358.0,22.6581,22.6665,22.6497,22.6581,84358.0
2021-12-16 13:20:00,26.94,26.94,26.91,26.94,305915.0,22.6581,22.6581,22.6329,22.6581,305915.0
2021-12-16 13:25:00,26.94,27.0,26.94,27.0,70816.0,22.6581,22.7086,22.6581,22.7086,70816.0
2021-12-16 13:30:00,27.0,27.02,26.96,26.96,137200.0,22.7086,22.7254,22.6749,22.6749,137200.0
2021-12-16 13:35:00,26.96,26.99,26.95,26.99,71058.0,22.6749,22.7002,22.6665,22.7002,71058.0
2021-12-16 13:40:00,26.99,27.01,26.98,27.0,77314.0,22.7002,22.717,22.6918,22.7086,77314.0
2021-12-16 13:45:00,27.01,27.03,26.99,27.02,48315.0,22.717,22.7338,22.7002,22.7254,48315.0
2021-12-16 13:50:00,27.02,27.03,26.99,27.0,69840.0,22.7254,22.7338,22.7002,22.7086,69840.0
2021-12-16 13:55:00,27.0,27.01,26.98,26.98,85323.0,22.7086,22.717,22.6918,22.6918,85323.0
2021-12-16 14:00:00,26.98,26.99,26.95,26.96,35392.0,22.6918,22.7002,22.6665,22.6749,35392.0
2021-12-16 14:05:00,26.95,26.96,26.91,26.92,64306.0,22.6665,22.6749,22.6329,22.6413,64306.0
2021-12-16 14:10:00,26.92,26.92,26.9,26.91,105049.0,22.6413,22.6413,22.6245,22.6329,105049.0
2021-12-16 14:15:00,26.91,26.92,26.89,26.91,81764.0,22.6329,22.6413,22.6161,22.6329,81764.0
2021-12-16 14:20:00,26.91,26.92,26.89,26.89,85540.0,22.6329,22.6413,22.6161,22.6161,85540.0
2021-12-16 14:25:00,26.9,26.9,26.86,26.87,106838.0,22.6245,22.6245,22.5908,22.5992,106838.0
2021-12-16 14:30:00,26.86,26.87,26.84,26.85,36510.0,22.5908,22.5992,22.574,22.5824,36510.0
2021-12-16 14:35:00,26.84,26.88,26.83,26.88,78278.0,22.574,22.6077,22.5656,22.6077,78278.0
2021-12-16 14:40:00,26.88,26.89,26.83,26.84,45230.0,22.6077,22.6161,22.5656,22.574,45230.0
2021-12-16 14:45:00,26.84,26.84,26.77,26.77,95712.0,22.574,22.574,22.5151,22.5151,95712.0
2021-12-16 14:50:00,26.77,26.79,26.75,26.75,153152.0,22.5151,22.532,22.4983,22.4983,153152.0
2021-12-16 14:55:00,26.76,26.8,26.74,26.8,128641.0,22.5067,22.5404,22.4899,22.5404,128641.0
2021-12-16 15:00:00,26.79,26.79,26.75,26.77,101264.0,22.532,22.532,22.4983,22.5151,101264.0
2021-12-16 15:05:00,26.76,26.78,26.72,26.73,94431.0,22.5067,22.5236,22.4731,22.4815,94431.0
2021-12-16 15:10:00,26.73,26.74,26.7,26.74,260955.0,22.4815,22.4899,22.4563,22.4899,260955.0
2021-12-16 15:15:00,26.73,26.76,26.71,26.75,125402.0,22.4815,22.5067,22.4647,22.4983,125402.0
2021-12-16 15:20:00,26.75,26.78,26.73,26.78,104523.0,22.4983,22.5236,22.4815,22.5236,104523.0
2021-12-16 15:25:00,26.78,26.82,26.77,26.81,103235.0,22.5236,22.5572,22.5151,22.5488,103235.0
2021-12-16 15:30:00,26.82,26.83,26.77,26.81,124434.0,22.5572,22.5656,22.5151,22.5488,124434.0
2021-12-16 15:35:00,26.81,26.81,26.77,26.79,144721.0,22.5488,22.5488,22.5151,22.532,144721.0
2021-12-16 15:40:00,26.79,26.81,26.76,26.77,198857.0,22.532,22.5488,22.5067,22.5151,198857.0
2021-12-16 15:45:00,26.77,26.78,26.73,26.73,132894.0,22.5151,22.5236,22.4815,22.4815,132894.0
2021-12-16 15:50:00,26.74,26.81,26.73,26.74,269127.0,22.4899,22.5488,22.4815,22.4899,269127.0
2021-12-16 15:55:00,26.73,26.76,26.72,26.72,395017.0,22.4815,22.5067,22.4731,22.4731,395017.0
2021-12-17 09:30:00,26.74,26.74,26.61,26.64,711604.0,22.4899,22.4899,22.3806,22.4058,711604.0
2021-12-17 09:35:00,26.64,26.64,26.54,26.6,186545.0,22.4058,22.4058,22.3217,22.3722,186545.0
2021-12-17 09:40:00,26.61,26.61,26.52,26.54,219240.0,22.3806,22.3806,22.3049,22.3217,219240.0
2021-12-17 09:45:00,26.54,26.57,26.49,26.52,227082.0,22.3217,22.3469,22.2796,22.3049,227082.0
2021-12-17 09:50:00,26.52,26.57,26.48,26.54,179650.0,22.3049,22.3469,22.2712,22.3217,179650.0
2021-12-17 09:55:00,26.54,26.56,26.49,26.55,210478.0,22.3217,22.3385,22.2796,22.3301,210478.0
2021-12-17 10:00:00,26.55,26.56,26.5,26.53,257644.0,22.3301,22.3385,22.2881,22.3133,257644.0
2021-12-17 10:05:00,26.53,26.55,26.47,26.47,191690.0,22.3133,22.3301,22.2628,22.2628,191690.0
2021-12-17 10:10:00,26.48,26.49,26.38,26.4,217682.0,22.2712,22.2796,22.1871,22.204,217682.0
2021-12-17 10:15:00,26.39,26.41,26.34,26.38,150307.0,22.1955,22.2124,22.1535,22.1871,150307.0
2021-12-17 10:20:00,26.37,26.38,26.3,26.34,165023.0,22.1787,22.1871,22.1198,22.1535,165023.0
2021-12-17 10:25:00,26.34,26.39,26.31,26.39,128336.0,22.1535,22.1955,22.1283,22.1955,128336.0
2021-12-17 10:30:00,26.38,26.47,26.36,26.45,118043.0,22.1871,22.2628,22.1703,22.246,118043.0
2021-12-17 10:35:00,26.46,26.53,26.46,26.5,141649.0,22.2544,22.3133,22.2544,22.2881,141649.0
2021-12-17 10:40:00,26.49,26.56,26.48,26.54,147120.0,22.2796,22.3385,22.2712,22.3217,147120.0
2021-12-17 10:45:00,26.54,26.58,26.53,26.58,118395.0,22.3217,22.3553,22.3133,22.3553,118395.0
2021-12-17 10:50:00,26.58,26.64,26.55,26.61,117593.0,22.3553,22.4058,22.3301,22.3806,117593.0
2021-12-17 10:55:00,26.61,26.63,26.58,26.6,149637.0,22.3806,22.3974,22.3553,22.3722,149637.0
2021-12-17 11:00:00,26.6,26.65,26.58,26.6,94636.0,22.3722,22.4142,22.3553,22.3722,94636.0
2021-12-17 11:05:00,26.6,26.64,26.58,26.62,127815.0,22.3722,22.4058,22.3553,22.389,127815.0
2021-12-17 11:10:00,26.63,26.68,26.61,26.66,153892.0,22.3974,22.4394,22.3806,22.4226,153892.0
2021-12-17 11:15:00,26.66,26.68,26.62,26.66,156359.0,22.4226,22.4394,22.389,22.4226,156359.0
2021-12-17 11:20:00,26.66,26.66,26.63,26.64,94257.0,22.4226,22.4226,22.3974,22.4058,94257.0
2021-12-17 11:25:00,26.64,26.68,26.62,26.63,131112.0,22.4058,22.4394,22.389,22.3974,131112.0
2021-12-17 11:30:00,26.64,26.67,26.52,26.54,793554.0,22.4058,22.431,22.3049,22.3217,793554.0
2021-12-17 11:35:00,26.54,26.59,26.53,26.55,244658.0,22.3217,22.3638,22.3133,22.3301,244658.0
2021-12-17 11:40:00,26.55,26.56,26.5,26.51,86439.0,22.3301,22.3385,22.2881,22.2965,86439.0
2021-12-17 11:45:00,26.52,26.53,26.47,26.47,109817.0,22.3049,22.3133,22.2628,22.2628,109817.0
2021-12-17 11:50:00,26.48,26.5,26.46,26.46,54435.0,22.2712,22.2881,22.2544,22.2544,54435.0
2021-12-17 11:55:00,26.46,26.49,26.45,26.48,51956.0,22.2544,22.2796,22.246,22.2712,51956.0
2021-12-17 12:00:00,26.48,26.49,26.42,26.43,69658.0,22.2712,22.2796,22.2208,22.2292,69658.0
2021-12-17 12:05:00,26.44,26.44,26.41,26.43,42206.0,22.2376,22.2376,22.2124,22.2292,42206.0
2021-12-17 12:10:00,26.43,26.45,26.41,26.45,57556.0,22.2292,22.246,22.2124,22.246,57556.0
2021-12-17 12:15:00,26.45,26.47,26.43,26.47,86105.0,22.246,22.2628,22.2292,22.2628,86105.0
2021-12-17 12:20:00,26.47,26.48,26.44,26.47,83050.0,22.2628,22.2712,22.2376,22.2628,83050.0
2021-12-17 12:25:00,26.47,26.5,26.45,26.46,76435.0,22.2628,22.2881,22.246,22.2544,76435.0
2021-12-17 12:30:00,26.47,26.5,26.46,26.5,100085.0,22.2628,22.2881,22.2544,22.2881,100085.0
2021-12-17 12:35:00,26.5,26.51,26.47,26.49,114821.0,22.2881,22.2965,22.2628,22.2796,114821.0
2021-12-17 12:40:00,26.48,26.5,26.47,26.48,41312.0,22.2712,22.2881,22.2628,22.2712,41312.0
2021-12-17 12:45:00,26.49,26.53,26.49,26.52,50429.0,22.2796,22.3133,22.2796,22.3049,50429.0
2021-12-17 12:50:00,26.52,26.52,26.44,26.46,64026.0,22.3049,22.3049,22.2376,22.2544,64026.0
2021-12-17 12:55:00,26.46,26.47,26.44,26.45,85801.0,22.2544,22.2628,22.2376,22.246,85801.0
2021-12-17 13:00:00,26.46,26.47,26.44,26.46,66367.0,22.2544,22.2628,22.2376,22.2544,66367.0
2021-12-17 13:05:00,26.45,26.46,26.42,26.43,64785.0,22.246,22.2544,22.2208,22.2292,64785.0
2021-12-17 13:10:00,26.43,26.44,26.42,26.43,52968.0,22.2292,22.2376,22.2208,22.2292,52968.0
2021-12-17 13:15:00,26.43,26.45,26.42,26.43,90621.0,22.2292,22.246,22.2208,22.2292,90621.0
2021-12-17 13:20:00,26.43,26.45,26.42,26.44,68657.0,22.2292,22.246,22.2208,22.2376,68657.0
2021-12-17 13:25:00,26.44,26.47,26.43,26.46,97172.0,22.2376,22.2628,22.2292,22.2544,97172.0
2021-12-17 13:30:00,26.46,26.46,26.44,26.44,37631.0,22.2544,22.2544,22.2376,22.2376,37631.0
2021-12-17 13:35:00,26.45,26.48,26.44,26.46,40374.0,22.246,22.2712,22.2376,22.2544,40374.0
2021-12-17 13:40:00,26.46,26.47,26.45,26.45,34961.0,22.2544,22.2628,22.246,22.246,34961.0
2021-12-17 13:45:00,26.46,26.47,26.45,26.47,30348.0,22.2544,22.2628,22.246,22.2628,30348.0
2021-12-17 13:50:00,26.47,26.48,26.45,26.45,60848.0,22.2628,22.2712,22.246,22.246,60848.0
2021-12-17 13:55:00,26.45,26.48,26.45,26.47,48746.0,22.246,22.2712,22.246,22.2628,48746.0
2021-12-17 14:00:00,26.47,26.47,26.45,26.46,47336.0,22.2628,22.2628,22.246,22.2544,47336.0
2021-12-17 14:05:00,26.46,26.46,26.42,26.42,42141.0,22.2544,22.2544,22.2208,22.2208,42141.0
2021-12-17 14:10:00,26.43,26.45,26.42,26.44,55436.0,22.2292,22.246,22.2208,22.2376,55436.0
2021-12-17 14:15:00,26.44,26.47,26.44,26.45,54512.0,22.2376,22.2628,22.2376,22.246,54512.0
2021-12-17 14:20:00,26.45,26.46,26.42,26.44,100399.0,22.246,22.2544,22.2208,22.2376,100399.0
2021-12-17 14:25:00,26.45,26.45,26.41,26.42,74458.0,22.246,22.246,22.2124,22.2208,74458.0
2021-12-17 14:30:00,26.42,26.43,26.4,26.41,65641.0,22.2208,22.2292,22.204,22.2124,65641.0
2021-12-17 14:35:00,26.41,26.42,26.39,26.4,56619.0,22.2124,22.2208,22.1955,22.204,56619.0
2021-12-17 14:40:00,26.4,26.42,26.38,26.39,79799.0,22.204,22.2208,22.1871,22.1955,79799.0
2021-12-17 14:45:00,26.4,26.42,26.39,26.41,40288.0,22.204,22.2208,22.1955,22.2124,40288.0
2021-12-17 14:50:00,26.41,26.41,26.38,26.39,105484.0,22.2124,22.2124,22.1871,22.1955,105484.0
2021-12-17 14:55:00,26.39,26.41,26.37,26.4,75921.0,22.1955,22.2124,22.1787,22.204,75921.0
2021-12-17 15:00:00,26.4,26.42,26.4,26.41,48293.0,22.204,22.2208,22.204,22.2124,48293.0
2021-12-17 15:05:00,26.41,26.42,26.4,26.42,44967.0,22.2124,22.2208,22.204,22.2208,44967.0
2021-12-17 15:10:00,26.42,26.42,26.38,26.38,73325.0,22.2208,22.2208,22.1871,22.1871,73325.0
2021-12-17 15:15:00,26.39,26.4,26.35,26.38,75263.0,22.1955,22.204,22.1619,22.1871,75263.0
2021-12-17 15:20:00,26.38,26.43,26.38,26.43,121003.0,22.1871,22.2292,22.1871,22.2292,121003.0
2021-12-17 15:25:00,26.42,26.43,26.38,26.43,124463.0,22.2208,22.2292,22.1871,22.2292,124463.0
2021-12-17 15:30:00,26.43,26.44,26.39,26.4,151007.0,22.2292,22.2376,22.1955,22.204,151007.0
2021-12-17 15:35:00,26.39,26.41,26.37,26.38,204229.0,22.1955,22.2124,22.1787,22.1871,204229.0
2021-12-17 15:40:00,26.38,26.41,26.36,26.41,199045.0,22.1871,22.2124,22.1703,22.2124,199045.0
2021-12-17 15:45:00,26.4,26.41,26.35,26.36,171880.0,22.204,22.2124,22.1619,22.1703,171880.0
2021-12-17 15:50:00,26.36,26.37,26.31,26.34,441994.0,22.1703,22.1787,22.1283,22.1535,441994.0
2021-12-17 15:55:00,26.34,26.36,26.3,26.3,647401.0,22.1535,22.1703,22.1198,22.1198,647401.0
2021-12-20 09:30:00,25.84,25.86,25.63,25.66,1360112.0,21.733,21.7498,21.5563,21.5816,1360112.0
2021-12-20 09:35:00,25.66,25.68,25.55,25.57,868087.0,21.5816,21.5984,21.4891,21.5059,868087.0
2021-12-20 09:40:00,25.58,25.58,25.43,25.44,1290375.0,21.5143,21.5143,21.3881,21.3965,1290375.0
2021-12-20 09:45:00,25.44,25.48,25.41,25.42,553042.0,21.3965,21.4302,21.3713,21.3797,553042.0
2021-12-20 09:50:00,25.41,25.44,25.36,25.38,829149.0,21.3713,21.3965,21.3293,21.3461,829149.0
2021-12-20 09:55:00,25.37,25.42,25.34,25.41,943061.0,21.3377,21.3797,21.3124,21.3713,943061.0
2021-12-20 10:00:00,25.42,25.44,25.37,25.4,892103.0,21.3797,21.3965,21.3377,21.3629,892103.0
2021-12-20 10:05:00,25.41,25.42,25.34,25.38,650224.0,21.3713,21.3797,21.3124,21.3461,650224.0
2021-12-20 10:10:00,25.37,25.42,25.33,25.4,472417.0,21.3377,21.3797,21.304,21.3629,472417.0
2021-12-20 10:15:00,25.41,25.61,25.41,25.61,413312.0,21.3713,21.5395,21.3713,21.5395,413312.0
2021-12-20 10:20:00,25.61,25.66,25.56,25.58,555957.0,21.5395,21.5816,21.4975,21.5143,555957.0
2021-12-20 10:25:00,25.58,25.61,25.55,25.58,295902.0,21.5143,21.5395,21.4891,21.5143,295902.0
2021-12-20 10:30:00,25.58,25.62,25.55,25.6,300509.0,21.5143,21.5479,21.4891,21.5311,300509.0
2021-12-20 10:35:00,25.6,25.61,25.53,25.54,345435.0,21.5311,21.5395,21.4722,21.4806,345435.0
2021-12-20 10:40:00,25.54,25.55,25.45,25.47,381269.0,21.4806,21.4891,21.4049,21.4218,381269.0
2021-12-20 10:45:00,25.48,25.48,25.42,25.47,354802.0,21.4302,21.4302,21.3797,21.4218,354802.0
2021-12-20 10:50:00,25.47,25.49,25.42,25.44,344551.0,21.4218,21.4386,21.3797,21.3965,344551.0
2021-12-20 10:55:00,25.44,25.48,25.42,25.47,239545.0,21.3965,21.4302,21.3797,21.4218,239545.0
2021-12-20 11:00:00,25.47,25.48,25.43,25.46,221273.0,21.4218,21.4302,21.3881,21.4134,221273.0
2021-12-20 11:05:00,25.47,25.53,25.46,25.53,256127.0,21.4218,21.4722,21.4134,21.4722,256127.0
2021-12-20 11:10:00,25.52,25.54,25.49,25.49,213010.0,21.4638,21.4806,21.4386,21.4386,213010.0
2021-12-20 11:15:00,25.49,25.53,25.47,25.53,362372.0,21.4386,21.4722,21.4218,21.4722,362372.0
2021-12-20 11:20:00,25.53,25.59,25.51,25.58,260804.0,21.4722,21.5227,21.4554,21.5143,260804.0
2021-12-20 11:25:00,25.57,25.58,25.53,25.57,317903.0,21.5059,21.5143,21.4722,21.5059,317903.0
2021-12-20 11:30:00,25.57,25.6,25.53,25.59,910273.0,21.5059,21.5311,21.4722,21.5227,910273.0
2021-12-20 11:35:00,25.59,25.59,25.49,25.51,216717.0,21.5227,21.5227,21.4386,21.4554,216717.0
2021-12-20 11:40:00,25.51,25.53,25.48,25.52,253304.0,21.4554,21.4722,21.4302,21.4638,253304.0
2021-12-20 11:45:00,25.52,25.52,25.47,25.48,338043.0,21.4638,21.4638,21.4218,21.4302,338043.0
2021-12-20 11:50:00,25.48,25.58,25.48,25.57,213235.0,21.4302,21.5143,21.4302,21.5059,213235.0
2021-12-20 11:55:00,25.57,25.57,25.53,25.55,141604.0,21.5059,21.5059,21.4722,21.4891,141604.0
2021-12-20 12:00:00,25.55,25.56,25.52,25.52,210065.0,21.4891,21.4975,21.4638,21.4638,210065.0
2021-12-20 12:05:00,25.52,25.53,25.49,25.51,99690.0,21.4638,21.4722,21.4386,21.4554,99690.0
2021-12-20 12:10:00,25.5,25.54,25.5,25.53,313723.0,21.447,21.4806,21.447,21.4722,313723.0
2021-12-20 12:15:00,25.53,25.6,25.52,25.58,241868.0,21.4722,21.5311,21.4638,21.5143,241868.0
2021-12-20 12:20:00,25.58,25.59,25.55,25.55,243740.0,21.5143,21.5227,21.4891,21.4891,243740.0
2021-12-20 12:25:00,25.55,25.56,25.54,25.55,141468.0,21.4891,21.4975,21.4806,21.4891,141468.0
2021-12-20 12:30:00,25.55,25.56,25.53,25.54,89540.0,21.4891,21.4975,21.4722,21.4806,89540.0
2021-12-20 12:35:00,25.54,25.54,25.51,25.53,140759.0,21.4806,21.4806,21.4554,21.4722,140759.0
2021-12-20 12:40:00,25.53,25.56,25.52,25.55,116376.0,21.4722,21.4975,21.4638,21.4891,116376.0
2021-12-20 12:45:00,25.55,25.6,25.55,25.6,185068.0,21.4891,21.5311,21.4891,21.5311,185068.0
2021-12-20 12:50:00,25.6,25.6,25.57,25.59,175364.0,21.5311,21.5311,21.5059,21.5227,175364.0
2021-12-20 12:55:00,25.59,25.59,25.54,25.55,185723.0,21.5227,21.5227,21.4806,21.4891,185723.0
2021-12-20 13:00:00,25.54,25.55,25.5,25.51,91784.0,21.4806,21.4891,21.447,21.4554,91784.0
2021-12-20 13:05:00,25.51,25.55,25.5,25.55,129295.0,21.4554,21.4891,21.447,21.4891,129295.0
2021-12-20 13:10:00,25.55,25.55,25.51,25.54,141567.0,21.4891,21.4891,21.4554,21.4806,141567.0
2021-12-20 13:15:00,25.55,25.56,25.51,25.51,81065.0,21.4891,21.4975,21.4554,21.4554,81065.0
2021-12-20 13:20:00,25.51,25.55,25.5,25.51,150924.0,21.4554,21.4891,21.447,21.4554,150924.0
2021-12-20 13:25:00,25.51,25.52,25.5,25.51,123997.0,21.4554,21.4638,21.447,21.4554,123997.0
2021-12-20 13:30:00,25.5,25.53,25.46,25.47,126402.0,21.447,21.4722,21.4134,21.4218,126402.0
2021-12-20 13:35:00,25.48,25.54,25.46,25.54,192291.0,21.4302,21.4806,21.4134,21.4806,192291.0
2021-12-20 13:40:00,25.54,25.58,25.54,25.55,185070.0,21.4806,21.5143,21.4806,21.4891,185070.0
2021-12-20 13:45:00,25.55,25.57,25.54,25.55,141841.0,21.4891,21.5059,21.4806,21.4891,141841.0
2021-12-20 13:50:00,25.55,25.56,25.53,25.54,92339.0,21.4891,21.4975,21.4722,21.4806,92339.0
2021-12-20 13:55:00,25.55,25.56,25.53,25.55,148029.0,21.4891,21.4975,21.4722,21.4891,148029.0
2021-12-20 14:00:00,25.55,25.6,25.54,25.6,121841.0,21.4891,21.5311,21.4806,21.5311,121841.0
2021-12-20 14:05:00,25.6,25.6,25.55,25.57,240738.0,21.5311,21.5311,21.4891,21.5059,240738.0
2021-12-20 14:10:00,25.56,25.57,25.54,25.57,188582.0,21.4975,21.5059,21.4806,21.5059,188582.0
2021-12-20 14:15:00,25.56,25.59,25.55,25.57,164056.0,21.4975,21.5227,21.4891,21.5059,164056.0
2021-12-20 14:20:00,25.56,25.61,25.56,25.59,250563.0,21.4975,21.5395,21.4975,21.5227,250563.0
2021-12-20 14:25:00,25.59,25.61,25.56,25.61,235464.0,21.5227,21.5395,21.4975,21.5395,235464.0
2021-12-20 14:30:00,25.6,25.63,25.59,25.6,247945.0,21.5311,21.5563,21.5227,21.5311,247945.0
2021-12-20 14:35:00,25.6,25.61,25.57,25.61,148699.0,21.5311,21.5395,21.5059,21.5395,148699.0
2021-12-20 14:40:00,25.61,25.63,25.59,25.6,174445.0,21.5395,21.5563,21.5227,21.5311,174445.0
2021-12-20 14:45:00,25.59,25.6,25.55,25.55,84167.0,21.5227,21.5311,21.4891,21.4891,84167.0
2021-12-20 14:50:00,25.55,25.59,25.55,25.59,223325.0,21.4891,21.5227,21.4891,21.5227,223325.0
2021-12-20 14:55:00,25.59,25.61,25.57,25.58,177013.0,21.5227,21.5395,21.5059,21.5143,177013.0
2021-12-20 15:00:00,25.58,25.59,25.57,25.58,211816.0,21.5143,21.5227,21.5059,21.5143,211816.0
2021-12-20 15:05:00,25.58,25.61,25.57,25.57,157411.0,21.5143,21.5395,21.5059,21.5059,157411.0
2021-12-20 15:10:00,25.57,25.59,25.56,25.57,174953.0,21.5059,21.5227,21.4975,21.5059,174953.0
2021-12-20 15:15:00,25.56,25.59,25.55,25.57,297886.0,21.4975,21.5227,21.4891,21.5059,297886.0
2021-12-20 15:20:00,25.57,25.6,25.56,25.58,223985.0,21.5059,21.5311,21.4975,21.5143,223985.0
2021-12-20 15:25:00,25.58,25.62,25.56,25.61,318995.0,21.5143,21.5479,21.4975,21.5395,318995.0
2021-12-20 15:30:00,25.61,25.61,25.54,25.55,386645.0,21.5395,21.5395,21.4806,21.4891,386645.0
2021-12-20 15:35:00,25.55,25.56,25.52,25.53,402948.0,21.4891,21.4975,21.4638,21.4722,402948.0
2021-12-20 15:40:00,25.53,25.55,25.52,25.54,353156.0,21.4722,21.4891,21.4638,21.4806,353156.0
2021-12-20 15:45:00,25.54,25.59,25.53,25.57,526370.0,21.4806,21.5227,21.4722,21.5059,526370.0
2021-12-20 15:50:00,25.58,25.64,25.57,25.63,569568.0,21.5143,21.5647,21.5059,21.5563,569568.0
2021-12-20 15:55:00,25.63,25.66,25.62,25.65,880034.0,21.5563,21.5816,21.5479,21.5732,880034.0
2021-12-21 09:30:00,26.04,26.2,26.03,26.17,758243.0,21.9012,22.0357,21.8928,22.0105,758243.0
2021-12-21 09:35:00,26.18,26.28,26.16,26.24,250396.0,22.0189,22.103,22.0021,22.0694,250396.0
2021-12-21 09:40:00,26.25,26.27,26.19,26.21,182136.0,22.0778,22.0946,22.0273,22.0442,182136.0
2021-12-21 09:45:00,26.21,26.25,26.16,26.24,233933.0,22.0442,22.0778,22.0021,22.0694,233933.0
2021-12-21 09:50:00,26.24,26.27,26.19,26.22,208546.0,22.0694,22.0946,22.0273,22.0526,208546.0
2021-12-21 09:55:00,26.22,26.23,26.16,26.21,197250.0,22.0526,22.061,22.0021,22.0442,197250.0
2021-12-21 10:00:00,26.21,26.32,26.21,26.27,437340.0,22.0442,22.1367,22.0442,22.0946,437340.0
2021-12-21 10:05:00,26.27,26.31,26.24,26.31,185324.0,22.0946,22.1283,22.0694,22.1283,185324.0
2021-12-21 10:10:00,26.31,26.33,26.28,26.3,190071.0,22.1283,22.1451,22.103,22.1198,190071.0
2021-12-21 10:15:00,26.3,26.34,26.29,26.31,162668.0,22.1198,22.1535,22.1114,22.1283,162668.0
2021-12-21 10:20:00,26.31,26.36,26.3,26.3,329775.0,22.1283,22.1703,22.1198,22.1198,329775.0
2021-12-21 10:25:00,26.3,26.33,26.26,26.28,283562.0,22.1198,22.1451,22.0862,22.103,283562.0
2021-12-21 10:30:00,26.27,26.32,26.25,26.27,221441.0,22.0946,22.1367,22.0778,22.0946,221441.0
2021-12-21 10:35:00,26.27,26.31,26.26,26.3,99999.0,22.0946,22.1283,22.0862,22.1198,99999.0
2021-12-21 10:40:00,26.31,26.33,26.29,26.31,186370.0,22.1283,22.1451,22.1114,22.1283,186370.0
2021-12-21 10:45:00,26.32,26.34,26.3,26.32,119947.0,22.1367,22.1535,22.1198,22.1367,119947.0
2021-12-21 10:50:00,26.32,26.33,26.28,26.29,235707.0,22.1367,22.1451,22.103,22.1114,235707.0
2021-12-21 10:55:00,26.29,26.31,26.25,26.27,156520.0,22.1114,22.1283,22.0778,22.0946,156520.0
2021-12-21 11:00:00,26.27,26.3,26.24,26.3,115586.0,22.0946,22.1198,22.0694,22.1198,115586.0
2021-12-21 11:05:00,26.3,26.33,26.29,26.32,118240.0,22.1198,22.1451,22.1114,22.1367,118240.0
2021-12-21 11:10:00,26.32,26.32,26.29,26.3,215231.0,22.1367,22.1367,22.1114,22.1198,215231.0
2021-12-21 11:15:00,26.3,26.32,26.28,26.32,172060.0,22.1198,22.1367,22.103,22.1367,172060.0
2021-12-21 11:20:00,26.32,26.34,26.31,26.33,106544.0,22.1367,22.1535,22.1283,22.1451,106544.0
2021-12-21 11:25:00,26.33,26.34,26.32,26.33,108956.0,22.1451,22.1535,22.1367,22.1451,108956.0
2021-12-21 11:30:00,26.33,26.34,26.3,26.31,180972.0,22.1451,22.1535,22.1198,22.1283,180972.0
2021-12-21 11:35:00,26.31,26.36,26.31,26.34,77037.0,22.1283,22.1703,22.1283,22.1535,77037.0
2021-12-21 11:40:00,26.35,26.38,26.34,26.37,105090.0,22.1619,22.1871,22.1535,22.1787,105090.0
2021-12-21 11:45:00,26.37,26.38,26.36,26.36,81850.0,22.1787,22.1871,22.1703,22.1703,81850.0
2021-12-21 11:50:00,26.37,26.39,26.36,26.39,70427.0,22.1787,22.1955,22.1703,22.1955,70427.0
2021-12-21 11:55:00,26.39,26.42,26.37,26.4,108239.0,22.1955,22.2208,22.1787,22.204,108239.0
2021-12-21 12:00:00,26.41,26.42,26.39,26.41,93353.0,22.2124,22.2208,22.1955,22.2124,93353.0
2021-12-21 12:05:00,26.41,26.44,26.4,26.43,141876.0,22.2124,22.2376,22.204,22.2292,141876.0
2021-12-21 12:10:00,26.43,26.44,26.39,26.39,136477.0,22.2292,22.2376,22.1955,22.1955,136477.0
2021-12-21 12:15:00,26.39,26.42,26.38,26.41,189279.0,22.1955,22.2208,22.1871,22.2124,189279.0
2021-12-21 12:20:00,26.41,26.42,26.38,26.41,57453.0,22.2124,22.2208,22.1871,22.2124,57453.0
2021-12-21 12:25:00,26.41,26.42,26.39,26.42,105129.0,22.2124,22.2208,22.1955,22.2208,105129.0
2021-12-21 12:30:00,26.42,26.45,26.41,26.45,67853.0,22.2208,22.246,22.2124,22.246,67853.0
2021-12-21 12:35:00,26.45,26.47,26.44,26.46,77833.0,22.246,22.2628,22.2376,22.2544,77833.0
2021-12-21 12:40:00,26.46,26.46,26.41,26.44,196209.0,22.2544,22.2544,22.2124,22.2376,196209.0
2021-12-21 12:45:00,26.43,26.46,26.42,26.44,109806.0,22.2292,22.2544,22.2208,22.2376,109806.0
2021-12-21 12:50:00,26.44,26.47,26.43,26.46,105241.0,22.2376,22.2628,22.2292,22.2544,105241.0
2021-12-21 12:55:00,26.46,26.49,26.46,26.46,53624.0,22.2544,22.2796,22.2544,22.2544,53624.0
2021-12-21 13:00:00,26.46,26.49,26.46,26.48,85748.0,22.2544,22.2796,22.2544,22.2712,85748.0
2021-12-21 13:05:00,26.48,26.49,26.46,26.48,41369.0,22.2712,22.2796,22.2544,22.2712,41369.0
2021-12-21 13:10:00,26.49,26.49,26.45,26.47,176254.0,22.2796,22.2796,22.246,22.2628,176254.0
2021-12-21 13:15:00,26.46,26.48,26.44,26.45,86507.0,22.2544,22.2712,22.2376,22.246,86507.0
2021-12-21 13:20:00,26.45,26.45,26.4,26.41,103153.0,22.246,22.246,22.204,22.2124,103153.0
2021-12-21 13:25:00,26.41,26.43,26.4,26.42,54230.0,22.2124,22.2292,22.204,22.2208,54230.0
2021-12-21 13:30:00,26.42,26.42,26.4,26.42,67308.0,22.2208,22.2208,22.204,22.2208,67308.0
2021-12-21 13:35:00,26.42,26.45,26.41,26.45,61879.0,22.2208,22.246,22.2124,22.246,61879.0
2021-12-21 13:40:00,26.45,26.45,26.42,26.43,84872.0,22.246,22.246,22.2208,22.2292,84872.0
2021-12-21 13:45:00,26.43,26.45,26.43,26.44,44743.0,22.2292,22.246,22.2292,22.2376,44743.0
2021-12-21 13:50:00,26.45,26.47,26.44,26.45,113040.0,22.246,22.2628,22.2376,22.246,113040.0
2021-12-21 13:55:00,26.44,26.45,26.41,26.41,132015.0,22.2376,22.246,22.2124,22.2124,132015.0
2021-12-21 14:00:00,26.41,26.42,26.39,26.41,74072.0,22.2124,22.2208,22.1955,22.2124,74072.0
2021-12-21 14:05:00,26.41,26.42,26.4,26.42,105828.0,22.2124,22.2208,22.204,22.2208,105828.0
2021-12-21 14:10:00,26.42,26.44,26.41,26.42,124172.0,22.2208,22.2376,22.2124,22.2208,124172.0
2021-12-21 14:15:00,26.43,26.43,26.41,26.43,55361.0,22.2292,22.2292,22.2124,22.2292,55361.0
2021-12-21 14:20:00,26.43,26.44,26.4,26.41,121705.0,22.2292,22.2376,22.204,22.2124,121705.0
2021-12-21 14:25:00,26.41,26.42,26.39,26.41,141885.0,22.2124,22.2208,22.1955,22.2124,141885.0
2021-12-21 14:30:00,26.41,26.42,26.39,26.42,76647.0,22.2124,22.2208,22.1955,22.2208,76647.0
2021-12-21 14:35:00,26.41,26.42,26.39,26.39,61581.0,22.2124,22.2208,22.1955,22.1955,61581.0
2021-12-21 14:40:00,26.39,26.4,26.37,26.38,126630.0,22.1955,22.204,22.1787,22.1871,126630.0
2021-12-21 14:45:00,26.38,26.42,26.37,26.41,62997.0,22.1871,22.2208,22.1787,22.2124,62997.0
2021-12-21 14:50:00,26.41,26.43,26.4,26.42,69081.0,22.2124,22.2292,22.204,22.2208,69081.0
2021-12-21 14:55:00,26.43,26.43,26.39,26.41,286647.0,22.2292,22.2292,22.1955,22.2124,286647.0
2021-12-21 15:00:00,26.4,26.42,26.39,26.41,122103.0,22.204,22.2208,22.1955,22.2124,122103.0
2021-12-21 15:05:00,26.41,26.44,26.39,26.43,89427.0,22.2124,22.2376,22.1955,22.2292,89427.0
2021-12-21 15:10:00,26.43,26.49,26.43,26.49,104471.0,22.2292,22.2796,22.2292,22.2796,104471.0
2021-12-21 15:15:00,26.49,26.52,26.48,26.52,135466.0,22.2796,22.3049,22.2712,22.3049,135466.0
2021-12-21 15:20:00,26.52,26.53,26.5,26.5,87704.0,22.3049,22.3133,22.2881,22.2881,87704.0
2021-12-21 15:25:00,26.51,26.51,26.47,26.48,152065.0,22.2965,22.2965,22.2628,22.2712,152065.0
2021-12-21 15:30:00,26.48,26.49,26.45,26.48,135212.0,22.2712,22.2796,22.246,22.2712,135212.0
2021-12-21 15:35:00,26.47,26.49,26.46,26.46,152097.0,22.2628,22.2796,22.2544,22.2544,152097.0
2021-12-21 15:40:00,26.46,26.49,26.45,26.46,236385.0,22.2544,22.2796,22.246,22.2544,236385.0
2021-12-21 15:45:00,26.46,26.46,26.42,26.44,249130.0,22.2544,22.2544,22.2208,22.2376,249130.0
2021-12-21 15:50:00,26.45,26.45,26.42,26.44,319414.0,22.246,22.246,22.2208,22.2376,319414.0
2021-12-21 15:55:00,26.44,26.44,26.42,26.43,345119.0,22.2376,22.2376,22.2208,22.2292,345119.0
2021-12-22 09:30:00,26.6,26.69,26.5,26.64,496223.0,22.3722,22.4479,22.2881,22.4058,496223.0
2021-12-22 09:35:00,26.64,26.64,26.53,26.6,303385.0,22.4058,22.4058,22.3133,22.3722,303385.0
2021-12-22 09:40:00,26.6,26.6,26.53,26.58,129839.0,22.3722,22.3722,22.3133,22.3553,129839.0
2021-12-22 09:45:00,26.58,26.58,26.42,26.43,267354.0,22.3553,22.3553,22.2208,22.2292,267354.0
2021-12-22 09:50:00,26.43,26.43,26.35,26.42,186679.0,22.2292,22.2292,22.1619,22.2208,186679.0
2021-12-22 09:55:00,26.42,26.5,26.4,26.49,97227.0,22.2208,22.2881,22.204,22.2796,97227.0
2021-12-22 10:00:00,26.49,26.64,26.47,26.62,161368.0,22.2796,22.4058,22.2628,22.389,161368.0
2021-12-22 10:05:00,26.62,26.62,26.55,26.59,172836.0,22.389,22.389,22.3301,22.3638,172836.0
2021-12-22 10:10:00,26.59,26.65,26.59,26.62,198418.0,22.3638,22.4142,22.3638,22.389,198418.0
2021-12-22 10:15:00,26.62,26.65,26.6,26.64,160464.0,22.389,22.4142,22.3722,22.4058,160464.0
2021-12-22 10:20:00,26.64,26.65,26.59,26.63,232169.0,22.4058,22.4142,22.3638,22.3974,232169.0
2021-12-22 10:25:00,26.62,26.65,26.59,26.64,175798.0,22.389,22.4142,22.3638,22.4058,175798.0
2021-12-22 10:30:00,26.64,26.64,26.59,26.63,96863.0,22.4058,22.4058,22.3638,22.3974,96863.0
2021-12-22 10:35:00,26.64,26.72,26.61,26.71,162610.0,22.4058,22.4731,22.3806,22.4647,162610.0
2021-12-22 10:40:00,26.71,26.73,26.68,26.69,78692.0,22.4647,22.4815,22.4394,22.4479,78692.0
2021-12-22 10:45:00,26.69,26.73,26.69,26.73,45038.0,22.4479,22.4815,22.4479,22.4815,45038.0
2021-12-22 10:50:00,26.73,26.75,26.71,26.72,146373.0,22.4815,22.4983,22.4647,22.4731,146373.0
2021-12-22 10:55:00,26.73,26.73,26.68,26.7,124172.0,22.4815,22.4815,22.4394,22.4563,124172.0
2021-12-22 11:00:00,26.7,26.72,26.67,26.7,78904.0,22.4563,22.4731,22.431,22.4563,78904.0
2021-12-22 11:05:00,26.7,26.7,26.67,26.7,93119.0,22.4563,22.4563,22.431,22.4563,93119.0
2021-12-22 11:10:00,26.69,26.73,26.69,26.73,128434.0,22.4479,22.4815,22.4479,22.4815,128434.0
2021-12-22 11:15:00,26.72,26.73,26.7,26.72,98425.0,22.4731,22.4815,22.4563,22.4731,98425.0
2021-12-22 11:20:00,26.72,26.73,26.67,26.7,109906.0,22.4731,22.4815,22.431,22.4563,109906.0
2021-12-22 11:25:00,26.7,26.75,26.67,26.75,254075.0,22.4563,22.4983,22.431,22.4983,254075.0
2021-12-22 11:30:00,26.74,26.76,26.72,26.75,240948.0,22.4899,22.5067,22.4731,22.4983,240948.0
2021-12-22 11:35:00,26.75,26.75,26.72,26.73,93363.0,22.4983,22.4983,22.4731,22.4815,93363.0
2021-12-22 11:40:00,26.73,26.73,26.69,26.7,62187.0,22.4815,22.4815,22.4479,22.4563,62187.0
2021-12-22 11:45:00,26.7,26.7,26.67,26.7,118651.0,22.4563,22.4563,22.431,22.4563,118651.0
2021-12-22 11:50:00,26.7,26.71,26.69,26.7,46223.0,22.4563,22.4647,22.4479,22.4563,46223.0
2021-12-22 11:55:00,26.7,26.72,26.7,26.71,34425.0,22.4563,22.4731,22.4563,22.4647,34425.0
2021-12-22 12:00:00,26.71,26.75,26.69,26.74,73932.0,22.4647,22.4983,22.4479,22.4899,73932.0
2021-12-22 12:05:00,26.74,26.75,26.73,26.75,37669.0,22.4899,22.4983,22.4815,22.4983,37669.0
2021-12-22 12:10:00,26.75,26.77,26.73,26.76,47091.0,22.4983,22.5151,22.4815,22.5067,47091.0
2021-12-22 12:15:00,26.76,26.78,26.75,26.76,53286.0,22.5067,22.5236,22.4983,22.5067,53286.0
2021-12-22 12:20:00,26.75,26.78,26.75,26.78,59367.0,22.4983,22.5236,22.4983,22.5236,59367.0
2021-12-22 12:25:00,26.78,26.8,26.77,26.8,52979.0,22.5236,22.5404,22.5151,22.5404,52979.0
2021-12-22 12:30:00,26.8,26.8,26.77,26.8,107653.0,22.5404,22.5404,22.5151,22.5404,107653.0
2021-12-22 12:35:00,26.79,26.81,26.78,26.8,83559.0,22.532,22.5488,22.5236,22.5404,83559.0
2021-12-22 12:40:00,26.79,26.82,26.79,26.79,261046.0,22.532,22.5572,22.532,22.532,261046.0
2021-12-22 12:45:00,26.8,26.8,26.77,26.77,49586.0,22.5404,22.5404,22.5151,22.5151,49586.0
2021-12-22 12:50:00,26.78,26.81,26.77,26.79,320921.0,22.5236,22.5488,22.5151,22.532,320921.0
2021-12-22 12:55:00,26.79,26.81,26.78,26.8,97526.0,22.532,22.5488,22.5236,22.5404,97526.0
2021-12-22 13:00:00,26.8,26.81,26.79,26.8,56698.0,22.5404,22.5488,22.532,22.5404,56698.0
2021-12-22 13:05:00,26.8,26.82,26.79,26.8,27214.0,22.5404,22.5572,22.532,22.5404,27214.0
2021-12-22 13:10:00,26.81,26.82,26.8,26.82,20328.0,22.5488,22.5572,22.5404,22.5572,20328.0
2021-12-22 13:15:00,26.82,26.83,26.8,26.83,73965.0,22.5572,22.5656,22.5404,22.5656,73965.0
2021-12-22 13:20:00,26.83,26.84,26.81,26.84,22223.0,22.5656,22.574,22.5488,22.574,22223.0
2021-12-22 13:25:00,26.83,26.84,26.79,26.8,106292.0,22.5656,22.574,22.532,22.5404,106292.0
2021-12-22 13:30:00,26.8,26.81,26.78,26.78,33063.0,22.5404,22.5488,22.5236,22.5236,33063.0
2021-12-22 13:35:00,26.79,26.8,26.76,26.78,102940.0,22.532,22.5404,22.5067,22.5236,102940.0
2021-12-22 13:40:00,26.76,26.78,26.75,26.78,44210.0,22.5067,22.5236,22.4983,22.5236,44210.0
2021-12-22 13:45:00,26.77,26.79,26.77,26.78,34056.0,22.5151,22.532,22.5151,22.5236,34056.0
2021-12-22 13:50:00,26.78,26.79,26.76,26.79,84386.0,22.5236,22.532,22.5067,22.532,84386.0
2021-12-22 13:55:00,26.79,26.8,26.77,26.79,42914.0,22.532,22.5404,22.5151,22.532,42914.0
2021-12-22 14:00:00,26.79,26.79,26.75,26.76,36252.0,22.532,22.532,22.4983,22.5067,36252.0
2021-12-22 14:05:00,26.76,26.76,26.74,26.74,39213.0,22.5067,22.5067,22.4899,22.4899,39213.0
2021-12-22 14:10:00,26.75,26.76,26.74,26.76,71797.0,22.4983,22.5067,22.4899,22.5067,71797.0
2021-12-22 14:15:00,26.76,26.77,26.74,26.77,60198.0,22.5067,22.5151,22.4899,22.5151,60198.0
2021-12-22 14:20:00,26.78,26.78,26.76,26.76,71678.0,22.5236,22.5236,22.5067,22.5067,71678.0
2021-12-22 14:25:00,26.76,26.76,26.72,26.72,37676.0,22.5067,22.5067,22.4731,22.4731,37676.0
2021-12-22 14:30:00,26.73,26.74,26.71,26.74,46901.0,22.4815,22.4899,22.4647,22.4899,46901.0
2021-12-22 14:35:00,26.74,26.78,26.73,26.78,68850.0,22.4899,22.5236,22.4815,22.5236,68850.0
2021-12-22 14:40:00,26.78,26.78,26.74,26.74,168672.0,22.5236,22.5236,22.4899,22.4899,168672.0
2021-12-22 14:45:00,26.75,26.77,26.74,26.77,69599.0,22.4983,22.5151,22.4899,22.5151,69599.0
2021-12-22 14:50:00,26.77,26.78,26.76,26.78,28432.0,22.5151,22.5236,22.5067,22.5236,28432.0
2021-12-22 14:55:00,26.78,26.78,26.76,26.78,129451.0,22.5236,22.5236,22.5067,22.5236,129451.0
2021-12-22 15:00:00,26.78,26.81,26.74,26.75,220038.0,22.5236,22.5488,22.4899,22.4983,220038.0
2021-12-22 15:05:00,26.75,26.76,26.73,26.73,128848.0,22.4983,22.5067,22.4815,22.4815,128848.0
2021-12-22 15:10:00,26.73,26.77,26.73,26.76,37234.0,22.4815,22.5151,22.4815,22.5067,37234.0
2021-12-22 15:15:00,26.75,26.77,26.73,26.74,50951.0,22.4983,22.5151,22.4815,22.4899,50951.0
2021-12-22 15:20:00,26.74,26.75,26.73,26.75,32287.0,22.4899,22.4983,22.4815,22.4983,32287.0
2021-12-22 15:25:00,26.75,26.76,26.74,26.75,74643.0,22.4983,22.5067,22.4899,22.4983,74643.0
2021-12-22 15:30:00,26.74,26.78,26.74,26.78,106734.0,22.4899,22.5236,22.4899,22.5236,106734.0
2021-12-22 15:35:00,26.77,26.79,26.77,26.79,132732.0,22.5151,22.532,22.5151,22.532,132732.0
2021-12-22 15:40:00,26.79,26.79,26.77,26.79,105964.0,22.532,22.532,22.5151,22.532,105964.0
2021-12-22 15:45:00,26.79,26.8,26.77,26.78,145057.0,22.532,22.5404,22.5151,22.5236,145057.0
2021-12-22 15:50:00,26.78,26.81,26.77,26.79,312996.0,22.5236,22.5488,22.5151,22.532,312996.0
2021-12-22 15:55:00,26.8,26.8,26.76,26.76,374597.0,22.5404,22.5404,22.5067,22.5067,374597.0
2021-12-23 09:30:00,27.17,27.28,27.08,27.28,599405.0,22.8516,22.9441,22.7759,22.9441,599405.0
2021-12-23 09:35:00,27.28,27.35,27.27,27.33,300237.0,22.9441,23.003,22.9357,22.9861,300237.0
2021-12-23 09:40:00,27.34,27.42,27.31,27.42,278939.0,22.9945,23.0618,22.9693,23.0618,278939.0
2021-12-23 09:45:00,27.41,27.45,27.4,27.42,246559.0,23.0534,23.0871,23.045,23.0618,246559.0
2021-12-23 09:50:00,27.42,27.43,27.31,27.34,324338.0,23.0618,23.0702,22.9693,22.9945,324338.0
2021-12-23 09:55:00,27.34,27.34,27.26,27.28,222976.0,22.9945,22.9945,22.9273,22.9441,222976.0
2021-12-23 10:00:00,27.27,27.27,27.15,27.17,231739.0,22.9357,22.9357,22.8347,22.8516,231739.0
2021-12-23 10:05:00,27.17,27.25,27.17,27.25,136763.0,22.8516,22.9189,22.8516,22.9189,136763.0
2021-12-23 10:10:00,27.25,27.28,27.22,27.24,211533.0,22.9189,22.9441,22.8936,22.9104,211533.0
2021-12-23 10:15:00,27.24,27.32,27.24,27.32,165400.0,22.9104,22.9777,22.9104,22.9777,165400.0
2021-12-23 10:20:00,27.31,27.32,27.23,27.25,171743.0,22.9693,22.9777,22.902,22.9189,171743.0
2021-12-23 10:25:00,27.24,27.27,27.24,27.26,130025.0,22.9104,22.9357,22.9104,22.9273,130025.0
2021-12-23 10:30:00,27.27,27.28,27.21,27.24,100935.0,22.9357,22.9441,22.8852,22.9104,100935.0
2021-12-23 10:35:00,27.24,27.25,27.21,27.22,154645.0,22.9104,22.9189,22.8852,22.8936,154645.0
2021-12-23 10:40:00,27.23,27.25,27.21,27.23,131265.0,22.902,22.9189,22.8852,22.902,131265.0
2021-12-23 10:45:00,27.23,27.23,27.18,27.19,144649.0,22.902,22.902,22.86,22.8684,144649.0
2021-12-23 10:50:00,27.18,27.23,27.18,27.21,90261.0,22.86,22.902,22.86,22.8852,90261.0
2021-12-23 10:55:00,27.21,27.23,27.19,27.22,148107.0,22.8852,22.902,22.8684,22.8936,148107.0
2021-12-23 11:00:00,27.22,27.22,27.17,27.19,90487.0,22.8936,22.8936,22.8516,22.8684,90487.0
2021-12-23 11:05:00,27.19,27.2,27.17,27.18,38107.0,22.8684,22.8768,22.8516,22.86,38107.0
2021-12-23 11:10:00,27.17,27.18,27.14,27.16,120958.0,22.8516,22.86,22.8263,22.8432,120958.0
2021-12-23 11:15:00,27.16,27.19,27.15,27.17,133484.0,22.8432,22.8684,22.8347,22.8516,133484.0
2021-12-23 11:20:00,27.17,27.17,27.14,27.16,64806.0,22.8516,22.8516,22.8263,22.8432,64806.0
2021-12-23 11:25:00,27.16,27.19,27.14,27.15,103872.0,22.8432,22.8684,22.8263,22.8347,103872.0
2021-12-23 11:30:00,27.15,27.15,27.1,27.12,85710.0,22.8347,22.8347,22.7927,22.8095,85710.0
2021-12-23 11:35:00,27.12,27.12,27.08,27.09,72286.0,22.8095,22.8095,22.7759,22.7843,72286.0
2021-12-23 11:40:00,27.09,27.1,27.07,27.09,104336.0,22.7843,22.7927,22.7675,22.7843,104336.0
2021-12-23 11:45:00,27.09,27.1,27.07,27.07,43231.0,22.7843,22.7927,22.7675,22.7675,43231.0
2021-12-23 11:50:00,27.08,27.09,27.06,27.07,59151.0,22.7759,22.7843,22.7591,22.7675,59151.0
2021-12-23 11:55:00,27.07,27.1,27.07,27.09,68798.0,22.7675,22.7927,22.7675,22.7843,68798.0
2021-12-23 12:00:00,27.08,27.11,27.07,27.08,168978.0,22.7759,22.8011,22.7675,22.7759,168978.0
2021-12-23 12:05:00,27.08,27.08,27.06,27.07,57661.0,22.7759,22.7759,22.7591,22.7675,57661.0
2021-12-23 12:10:00,27.07,27.09,27.05,27.08,199092.0,22.7675,22.7843,22.7506,22.7759,199092.0
2021-12-23 12:15:00,27.07,27.1,27.07,27.09,66701.0,22.7675,22.7927,22.7675,22.7843,66701.0
2021-12-23 12:20:00,27.1,27.12,27.09,27.12,59005.0,22.7927,22.8095,22.7843,22.8095,59005.0
2021-12-23 12:25:00,27.12,27.13,27.11,27.13,35591.0,22.8095,22.8179,22.8011,22.8179,35591.0
2021-12-23 12:30:00,27.13,27.13,27.1,27.11,83174.0,22.8179,22.8179,22.7927,22.8011,83174.0
2021-12-23 12:35:00,27.1,27.11,27.09,27.1,102989.0,22.7927,22.8011,22.7843,22.7927,102989.0
2021-12-23 12:40:00,27.1,27.11,27.07,27.07,62243.0,22.7927,22.8011,22.7675,22.7675,62243.0
2021-12-23 12:45:00,27.07,27.08,27.06,27.07,36114.0,22.7675,22.7759,22.7591,22.7675,36114.0
2021-12-23 12:50:00,27.06,27.08,27.06,27.07,49570.0,22.7591,22.7759,22.7591,22.7675,49570.0
2021-12-23 12:55:00,27.07,27.07,27.05,27.07,50184.0,22.7675,22.7675,22.7506,22.7675,50184.0
2021-12-23 13:00:00,27.07,27.08,27.05,27.05,52415.0,22.7675,22.7759,22.7506,22.7506,52415.0
2021-12-23 13:05:00,27.06,27.07,27.01,27.02,87085.0,22.7591,22.7675,22.717,22.7254,87085.0
2021-12-23 13:10:00,27.01,27.03,27.0,27.01,70992.0,22.717,22.7338,22.7086,22.717,70992.0
2021-12-23 13:15:00,27.01,27.01,26.94,26.98,407939.0,22.717,22.717,22.6581,22.6918,407939.0
2021-12-23 13:20:00,26.98,26.99,26.97,26.99,60214.0,22.6918,22.7002,22.6834,22.7002,60214.0
2021-12-23 13:25:00,26.99,27.0,26.97,26.98,63121.0,22.7002,22.7086,22.6834,22.6918,63121.0
2021-12-23 13:30:00,26.98,26.98,26.95,26.96,92657.0,22.6918,22.6918,22.6665,22.6749,92657.0
2021-12-23 13:35:00,26.96,26.97,26.95,26.96,88145.0,22.6749,22.6834,22.6665,22.6749,88145.0
2021-12-23 13:40:00,26.96,26.97,26.93,26.95,64086.0,22.6749,22.6834,22.6497,22.6665,64086.0
2021-12-23 13:45:00,26.95,26.98,26.94,26.98,53723.0,22.6665,22.6918,22.6581,22.6918,53723.0
2021-12-23 13:50:00,26.97,27.0,26.97,27.0,54768.0,22.6834,22.7086,22.6834,22.7086,54768.0
2021-12-23 13:55:00,27.0,27.01,26.99,27.01,122592.0,22.7086,22.717,22.7002,22.717,122592.0
2021-12-23 14:00:00,27.01,27.01,26.98,27.0,74597.0,22.717,22.717,22.6918,22.7086,74597.0
2021-12-23 14:05:00,27.0,27.01,26.99,27.0,45362.0,22.7086,22.717,22.7002,22.7086,45362.0
2021-12-23 14:10:00,27.0,27.01,26.98,27.01,92735.0,22.7086,22.717,22.6918,22.717,92735.0
2021-12-23 14:15:00,27.0,27.02,27.0,27.02,53447.0,22.7086,22.7254,22.7086,22.7254,53447.0
2021-12-23 14:20:00,27.02,27.04,27.0,27.03,60765.0,22.7254,22.7422,22.7086,22.7338,60765.0
2021-12-23 14:25:00,27.03,27.04,27.02,27.03,49759.0,22.7338,22.7422,22.7254,22.7338,49759.0
2021-12-23 14:30:00,27.03,27.04,27.01,27.03,94918.0,22.7338,22.7422,22.717,22.7338,94918.0
2021-12-23 14:35:00,27.02,27.03,27.02,27.03,47125.0,22.7254,22.7338,22.7254,22.7338,47125.0
2021-12-23 14:40:00,27.03,27.03,27.01,27.03,54781.0,22.7338,22.7338,22.717,22.7338,54781.0
2021-12-23 14:45:00,27.03,27.05,27.02,27.04,40733.0,22.7338,22.7506,22.7254,22.7422,40733.0
2021-12-23 14:50:00,27.05,27.06,27.03,27.05,44644.0,22.7506,22.7591,22.7338,22.7506,44644.0
2021-12-23 14:55:00,27.05,27.06,27.04,27.05,34410.0,22.7506,22.7591,22.7422,22.7506,34410.0
2021-12-23 15:00:00,27.05,27.06,27.04,27.04,63461.0,22.7506,22.7591,22.7422,22.7422,63461.0
2021-12-23 15:05:00,27.05,27.06,27.04,27.05,44286.0,22.7506,22.7591,22.7422,22.7506,44286.0
2021-12-23 15:10:00,27.05,27.05,27.04,27.05,31192.0,22.7506,22.7506,22.7422,22.7506,31192.0
2021-12-23 15:15:00,27.06,27.07,27.04,27.05,54169.0,22.7591,22.7675,22.7422,22.7506,54169.0
2021-12-23 15:20:00,27.04,27.05,27.03,27.05,65771.0,22.7422,22.7506,22.7338,22.7506,65771.0
2021-12-23 15:25:00,27.05,27.05,27.02,27.04,133673.0,22.7506,22.7506,22.7254,22.7422,133673.0
2021-12-23 15:30:00,27.04,27.05,27.02,27.03,117019.0,22.7422,22.7506,22.7254,22.7338,117019.0
2021-12-23 15:35:00,27.02,27.04,27.01,27.02,175374.0,22.7254,22.7422,22.717,22.7254,175374.0
2021-12-23 15:40:00,27.02,27.03,27.01,27.03,87890.0,22.7254,22.7338,22.717,22.7338,87890.0
2021-12-23 15:45:00,27.03,27.05,27.02,27.03,202036.0,22.7338,22.7506,22.7254,22.7338,202036.0
2021-12-23 15:50:00,27.03,27.05,27.0,27.01,327301.0,22.7338,22.7506,22.7086,22.717,327301.0
2021-12-23 15:55:00,27.01,27.01,26.96,26.97,298171.0,22.717,22.717,22.6749,22.6834,298171.0
2021-12-27 09:30:00,26.79,26.83,26.56,26.56,422905.0,22.532,22.5656,22.3385,22.3385,422905.0
2021-12-27 09:35:00,26.55,26.58,26.47,26.5,273352.0,22.3301,22.3553,22.2628,22.2881,273352.0
2021-12-27 09:40:00,26.51,26.65,26.5,26.64,204307.0,22.2965,22.4142,22.2881,22.4058,204307.0
2021-12-27 09:45:00,26.64,26.84,26.64,26.84,141095.0,22.4058,22.574,22.4058,22.574,141095.0
2021-12-27 09:50:00,26.84,26.84,26.73,26.74,97610.0,22.574,22.574,22.4815,22.4899,97610.0
2021-12-27 09:55:00,26.74,26.74,26.63,26.64,129254.0,22.4899,22.4899,22.3974,22.4058,129254.0
2021-12-27 10:00:00,26.64,26.68,26.62,26.65,99603.0,22.4058,22.4394,22.389,22.4142,99603.0
2021-12-27 10:05:00,26.66,26.67,26.63,26.66,77184.0,22.4226,22.431,22.3974,22.4226,77184.0
2021-12-27 10:10:00,26.67,26.69,26.61,26.69,128890.0,22.431,22.4479,22.3806,22.4479,128890.0
2021-12-27 10:15:00,26.69,26.75,26.68,26.74,273153.0,22.4479,22.4983,22.4394,22.4899,273153.0
2021-12-27 10:20:00,26.74,26.79,26.73,26.79,91501.0,22.4899,22.532,22.4815,22.532,91501.0
2021-12-27 10:25:00,26.78,26.81,26.76,26.8,155568.0,22.5236,22.5488,22.5067,22.5404,155568.0
2021-12-27 10:30:00,26.8,26.84,26.78,26.82,231435.0,22.5404,22.574,22.5236,22.5572,231435.0
2021-12-27 10:35:00,26.81,26.84,26.8,26.83,87101.0,22.5488,22.574,22.5404,22.5656,87101.0
2021-12-27 10:40:00,26.83,26.86,26.82,26.86,102100.0,22.5656,22.5908,22.5572,22.5908,102100.0
2021-12-27 10:45:00,26.86,26.92,26.86,26.92,153960.0,22.5908,22.6413,22.5908,22.6413,153960.0
2021-12-27 10:50:00,26.92,26.96,26.92,26.96,114986.0,22.6413,22.6749,22.6413,22.6749,114986.0
2021-12-27 10:55:00,26.95,26.98,26.94,26.96,106242.0,22.6665,22.6918,22.6581,22.6749,106242.0
2021-12-27 11:00:00,26.97,26.98,26.94,26.95,101995.0,22.6834,22.6918,22.6581,22.6665,101995.0
2021-12-27 11:05:00,26.96,26.97,26.94,26.96,83489.0,22.6749,22.6834,22.6581,22.6749,83489.0
2021-12-27 11:10:00,26.96,26.98,26.95,26.97,71762.0,22.6749,22.6918,22.6665,22.6834,71762.0
2021-12-27 11:15:00,26.97,26.99,26.96,26.97,112596.0,22.6834,22.7002,22.6749,22.6834,112596.0
2021-12-27 11:20:00,26.98,26.98,26.95,26.96,93261.0,22.6918,22.6918,22.6665,22.6749,93261.0
2021-12-27 11:25:00,26.96,27.0,26.96,27.0,55654.0,22.6749,22.7086,22.6749,22.7086,55654.0
2021-12-27 11:30:00,27.0,27.0,26.96,26.98,133719.0,22.7086,22.7086,22.6749,22.6918,133719.0
2021-12-27 11:35:00,26.98,27.02,26.97,27.02,118742.0,22.6918,22.7254,22.6834,22.7254,118742.0
2021-12-27 11:40:00,27.01,27.04,27.0,27.02,74117.0,22.717,22.7422,22.7086,22.7254,74117.0
2021-12-27 11:45:00,27.03,27.03,27.0,27.02,70265.0,22.7338,22.7338,22.7086,22.7254,70265.0
2021-12-27 11:50:00,27.01,27.04,27.01,27.04,41091.0,22.717,22.7422,22.717,22.7422,41091.0
2021-12-27 11:55:00,27.04,27.07,27.02,27.07,68365.0,22.7422,22.7675,22.7254,22.7675,68365.0
2021-12-27 12:00:00,27.06,27.06,27.03,27.05,79671.0,22.7591,22.7591,22.7338,22.7506,79671.0
2021-12-27 12:05:00,27.05,27.06,27.03,27.06,46464.0,22.7506,22.7591,22.7338,22.7591,46464.0
2021-12-27 12:10:00,27.06,27.07,27.04,27.05,67910.0,22.7591,22.7675,22.7422,22.7506,67910.0
2021-12-27 12:15:00,27.05,27.06,27.03,27.05,93419.0,22.7506,22.7591,22.7338,22.7506,93419.0
2021-12-27 12:20:00,27.05,27.07,27.03,27.06,78437.0,22.7506,22.7675,22.7338,22.7591,78437.0
2021-12-27 12:25:00,27.06,27.08,27.04,27.06,91022.0,22.7591,22.7759,22.7422,22.7591,91022.0
2021-12-27 12:30:00,27.05,27.07,27.05,27.07,52845.0,22.7506,22.7675,22.7506,22.7675,52845.0
2021-12-27 12:35:00,27.07,27.07,27.04,27.05,51391.0,22.7675,22.7675,22.7422,22.7506,51391.0
2021-12-27 12:40:00,27.05,27.07,27.04,27.05,88403.0,22.7506,22.7675,22.7422,22.7506,88403.0
2021-12-27 12:45:00,27.05,27.06,27.05,27.05,23113.0,22.7506,22.7591,22.7506,22.7506,23113.0
2021-12-27 12:50:00,27.05,27.05,27.03,27.04,80570.0,22.7506,22.7506,22.7338,22.7422,80570.0
2021-12-27 12:55:00,27.04,27.05,27.02,27.05,52224.0,22.7422,22.7506,22.7254,22.7506,52224.0
2021-12-27 13:00:00,27.05,27.05,27.03,27.03,57756.0,22.7506,22.7506,22.7338,22.7338,57756.0
2021-12-27 13:05:00,27.04,27.05,27.03,27.05,56321.0,22.7422,22.7506,22.7338,22.7506,56321.0
2021-12-27 13:10:00,27.05,27.06,27.04,27.06,33126.0,22.7506,22.7591,22.7422,22.7591,33126.0
2021-12-27 13:15:00,27.06,27.08,27.04,27.08,89378.0,22.7591,22.7759,22.7422,22.7759,89378.0
2021-12-27 13:20:00,27.07,27.08,27.06,27.07,90257.0,22.7675,22.7759,22.7591,22.7675,90257.0
2021-12-27 13:25:00,27.07,27.09,27.06,27.09,62315.0,22.7675,22.7843,22.7591,22.7843,62315.0
2021-12-27 13:30:00,27.09,27.1,27.08,27.09,105555.0,22.7843,22.7927,22.7759,22.7843,105555.0
2021-12-27 13:35:00,27.09,27.11,27.08,27.11,82986.0,22.7843,22.8011,22.7759,22.8011,82986.0
2021-12-27 13:40:00,27.11,27.12,27.08,27.09,57124.0,22.8011,22.8095,22.7759,22.7843,57124.0
2021-12-27 13:45:00,27.09,27.12,27.08,27.11,71645.0,22.7843,22.8095,22.7759,22.8011,71645.0
2021-12-27 13:50:00,27.12,27.12,27.11,27.12,23247.0,22.8095,22.8095,22.8011,22.8095,23247.0
2021-12-27 13:55:00,27.12,27.13,27.11,27.13,44675.0,22.8095,22.8179,22.8011,22.8179,44675.0
2021-12-27 14:00:00,27.12,27.13,27.1,27.11,58032.0,22.8095,22.8179,22.7927,22.8011,58032.0
2021-12-27 14:05:00,27.12,27.13,27.11,27.12,37525.0,22.8095,22.8179,22.8011,22.8095,37525.0
2021-12-27 14:10:00,27.11,27.13,27.11,27.13,41105.0,22.8011,22.8179,22.8011,22.8179,41105.0
2021-12-27 14:15:00,27.12,27.13,27.11,27.13,37601.0,22.8095,22.8179,22.8011,22.8179,37601.0
2021-12-27 14:20:00,27.12,27.13,27.11,27.13,50817.0,22.8095,22.8179,22.8011,22.8179,50817.0
2021-12-27 14:25:00,27.13,27.15,27.12,27.13,53137.0,22.8179,22.8347,22.8095,22.8179,53137.0
2021-12-27 14:30:00,27.13,27.15,27.11,27.12,71146.0,22.8179,22.8347,22.8011,22.8095,71146.0
2021-12-27 14:35:00,27.12,27.13,27.1,27.11,53397.0,22.8095,22.8179,22.7927,22.8011,53397.0
2021-12-27 14:40:00,27.11,27.12,27.1,27.11,35050.0,22.8011,22.8095,22.7927,22.8011,35050.0
2021-12-27 14:45:00,27.1,27.11,27.09,27.09,30659.0,22.7927,22.8011,22.7843,22.7843,30659.0
2021-12-27 14:50:00,27.1,27.11,27.09,27.09,79179.0,22.7927,22.8011,22.7843,22.7843,79179.0
2021-12-27 14:55:00,27.1,27.11,27.09,27.11,18352.0,22.7927,22.8011,22.7843,22.8011,18352.0
2021-12-27 15:00:00,27.11,27.12,27.09,27.11,110284.0,22.8011,22.8095,22.7843,22.8011,110284.0
2021-12-27 15:05:00,27.11,27.11,27.09,27.1,89553.0,22.8011,22.8011,22.7843,22.7927,89553.0
2021-12-27 15:10:00,27.1,27.11,27.09,27.1,44027.0,22.7927,22.8011,22.7843,22.7927,44027.0
2021-12-27 15:15:00,27.1,27.11,27.08,27.11,45819.0,22.7927,22.8011,22.7759,22.8011,45819.0
2021-12-27 15:20:00,27.11,27.11,27.08,27.08,86582.0,22.8011,22.8011,22.7759,22.7759,86582.0
2021-12-27 15:25:00,27.08,27.1,27.07,27.08,93196.0,22.7759,22.7927,22.7675,22.7759,93196.0
2021-12-27 15:30:00,27.08,27.1,27.07,27.07,124645.0,22.7759,22.7927,22.7675,22.7675,124645.0
2021-12-27 15:35:00,27.07,27.08,27.06,27.08,78758.0,22.7675,22.7759,22.7591,22.7759,78758.0
2021-12-27 15:40:00,27.07,27.13,27.07,27.13,260322.0,22.7675,22.8179,22.7675,22.8179,260322.0
2021-12-27 15:45:00,27.13,27.15,27.12,27.15,105369.0,22.8179,22.8347,22.8095,22.8347,105369.0
2021-12-27 15:50:00,27.14,27.16,27.13,27.14,280096.0,22.8263,22.8432,22.8179,22.8263,280096.0
2021-12-27 15:55:00,27.14,27.16,27.14,27.14,323528.0,22.8263,22.8432,22.8263,22.8263,323528.0
2021-12-28 09:30:00,27.16,27.3,27.1,27.28,349508.0,22.8432,22.9609,22.7927,22.9441,349508.0
2021-12-28 09:35:00,27.28,27.31,27.2,27.27,164676.0,22.9441,22.9693,22.8768,22.9357,164676.0
2021-12-28 09:40:00,27.27,27.29,27.2,27.21,116460.0,22.9357,22.9525,22.8768,22.8852,116460.0
2021-12-28 09:45:00,27.21,27.21,27.04,27.05,142496.0,22.8852,22.8852,22.7422,22.7506,142496.0
2021-12-28 09:50:00,27.05,27.11,27.04,27.1,281381.0,22.7506,22.8011,22.7422,22.7927,281381.0
2021-12-28 09:55:00,27.1,27.18,27.08,27.14,117550.0,22.7927,22.86,22.7759,22.8263,117550.0
2021-12-28 10:00:00,27.14,27.18,27.12,27.18,132316.0,22.8263,22.86,22.8095,22.86,132316.0
2021-12-28 10:05:00,27.17,27.18,27.07,27.09,99681.0,22.8516,22.86,22.7675,22.7843,99681.0
2021-12-28 10:10:00,27.09,27.11,27.06,27.07,145425.0,22.7843,22.8011,22.7591,22.7675,145425.0
2021-12-28 10:15:00,27.06,27.08,27.05,27.06,161233.0,22.7591,22.7759,22.7506,22.7591,161233.0
2021-12-28 10:20:00,27.07,27.09,27.05,27.09,70790.0,22.7675,22.7843,22.7506,22.7843,70790.0
2021-12-28 10:25:00,27.09,27.09,27.05,27.05,58869.0,22.7843,22.7843,22.7506,22.7506,58869.0
2021-12-28 10:30:00,27.05,27.06,27.0,27.01,257573.0,22.7506,22.7591,22.7086,22.717,257573.0
2021-12-28 10:35:00,27.01,27.01,26.97,26.99,231424.0,22.717,22.717,22.6834,22.7002,231424.0
2021-12-28 10:40:00,26.99,27.0,26.97,27.0,138552.0,22.7002,22.7086,22.6834,22.7086,138552.0
2021-12-28 10:45:00,26.99,27.01,26.96,26.98,75928.0,22.7002,22.717,22.6749,22.6918,75928.0
2021-12-28 10:50:00,26.98,26.98,26.95,26.96,56140.0,22.6918,22.6918,22.6665,22.6749,56140.0
2021-12-28 10:55:00,26.96,26.97,26.91,26.93,62529.0,22.6749,22.6834,22.6329,22.6497,62529.0
2021-12-28 11:00:00,26.92,26.93,26.9,26.92,58170.0,22.6413,22.6497,22.6245,22.6413,58170.0
2021-12-28 11:05:00,26.92,26.94,26.89,26.94,111617.0,22.6413,22.6581,22.6161,22.6581,111617.0
2021-12-28 11:10:00,26.94,26.95,26.93,26.94,56221.0,22.6581,22.6665,22.6497,22.6581,56221.0
2021-12-28 11:15:00,26.94,26.97,26.93,26.95,79663.0,22.6581,22.6834,22.6497,22.6665,79663.0
2021-12-28 11:20:00,26.96,26.99,26.95,26.99,55178.0,22.6749,22.7002,22.6665,22.7002,55178.0
2021-12-28 11:25:00,26.98,26.99,26.95,26.99,67104.0,22.6918,22.7002,22.6665,22.7002,67104.0
2021-12-28 11:30:00,26.98,27.0,26.97,27.0,77987.0,22.6918,22.7086,22.6834,22.7086,77987.0
2021-12-28 11:35:00,27.0,27.02,26.98,27.01,80205.0,22.7086,22.7254,22.6918,22.717,80205.0
2021-12-28 11:40:00,27.0,27.01,26.99,27.01,27757.0,22.7086,22.717,22.7002,22.717,27757.0
2021-12-28 11:45:00,27.01,27.02,26.97,26.98,79241.0,22.717,22.7254,22.6834,22.6918,79241.0
2021-12-28 11:50:00,26.98,27.0,26.98,26.99,39673.0,22.6918,22.7086,22.6918,22.7002,39673.0
2021-12-28 11:55:00,26.98,26.99,26.97,26.97,35076.0,22.6918,22.7002,22.6834,22.6834,35076.0
2021-12-28 12:00:00,26.98,26.98,26.94,26.95,46859.0,22.6918,22.6918,22.6581,22.6665,46859.0
2021-12-28 12:05:00,26.95,26.96,26.94,26.95,79271.0,22.6665,22.6749,22.6581,22.6665,79271.0
2021-12-28 12:10:00,26.95,26.95,26.93,26.94,81379.0,22.6665,22.6665,22.6497,22.6581,81379.0
2021-12-28 12:15:00,26.94,26.97,26.93,26.97,50675.0,22.6581,22.6834,22.6497,22.6834,50675.0
2021-12-28 12:20:00,26.96,26.97,26.95,26.96,69265.0,22.6749,22.6834,22.6665,22.6749,69265.0
2021-12-28 12:25:00,26.96,26.99,26.95,26.96,59348.0,22.6749,22.7002,22.6665,22.6749,59348.0
2021-12-28 12:30:00,26.95,26.96,26.93,26.93,35236.0,22.6665,22.6749,22.6497,22.6497,35236.0
2021-12-28 12:35:00,26.94,26.94,26.91,26.92,96972.0,22.6581,22.6581,22.6329,22.6413,96972.0
2021-12-28 12:40:00,26.92,26.93,26.91,26.92,22390.0,22.6413,22.6497,22.6329,22.6413,22390.0
2021-12-28 12:45:00,26.92,26.93,26.91,26.92,58311.0,22.6413,22.6497,22.6329,22.6413,58311.0
2021-12-28 12:50:00,26.92,26.94,26.91,26.94,30062.0,22.6413,22.6581,22.6329,22.6581,30062.0
2021-12-28 12:55:00,26.93,26.96,26.93,26.95,30246.0,22.6497,22.6749,22.6497,22.6665,30246.0
2021-12-28 13:00:00,26.96,26.96,26.93,26.96,58169.0,22.6749,22.6749,22.6497,22.6749,58169.0
2021-12-28 13:05:00,26.96,26.96,26.95,26.95,20931.0,22.6749,22.6749,22.6665,22.6665,20931.0
2021-12-28 13:10:00,26.95,27.0,26.95,26.99,85820.0,22.6665,22.7086,22.6665,22.7002,85820.0
2021-12-28 13:15:00,26.99,27.0,26.98,27.0,43051.0,22.7002,22.7086,22.6918,22.7086,43051.0
2021-12-28 13:20:00,26.99,27.01,26.99,27.01,41695.0,22.7002,22.717,22.7002,22.717,41695.0
2021-12-28 13:25:00,27.01,27.02,27.0,27.02,43944.0,22.717,22.7254,22.7086,22.7254,43944.0
2021-12-28 13:30:00,27.01,27.02,27.0,27.01,40752.0,22.717,22.7254,22.7086,22.717,40752.0
2021-12-28 13:35:00,27.01,27.03,27.01,27.01,47898.0,22.717,22.7338,22.717,22.717,47898.0
2021-12-28 13:40:00,27.01,27.04,27.0,27.03,76760.0,22.717,22.7422,22.7086,22.7338,76760.0
2021-12-28 13:45:00,27.03,27.04,27.02,27.03,43657.0,22.7338,22.7422,22.7254,22.7338,43657.0
2021-12-28 13:50:00,27.03,27.04,27.02,27.04,29682.0,22.7338,22.7422,22.7254,22.7422,29682.0
2021-12-28 13:55:00,27.04,27.06,27.04,27.05,90586.0,22.7422,22.7591,22.7422,22.7506,90586.0
2021-12-28 14:00:00,27.05,27.06,27.02,27.04,187921.0,22.7506,22.7591,22.7254,22.7422,187921.0
2021-12-28 14:05:00,27.03,27.04,27.02,27.02,79917.0,22.7338,22.7422,22.7254,22.7254,79917.0
2021-12-28 14:10:00,27.03,27.05,27.02,27.04,113461.0,22.7338,22.7506,22.7254,22.7422,113461.0
2021-12-28 14:15:00,27.04,27.07,27.03,27.06,90612.0,22.7422,22.7675,22.7338,22.7591,90612.0
2021-12-28 14:20:00,27.06,27.06,27.04,27.05,62364.0,22.7591,22.7591,22.7422,22.7506,62364.0
2021-12-28 14:25:00,27.05,27.05,27.03,27.05,52890.0,22.7506,22.7506,22.7338,22.7506,52890.0
2021-12-28 14:30:00,27.04,27.06,27.04,27.05,62718.0,22.7422,22.7591,22.7422,22.7506,62718.0
2021-12-28 14:35:00,27.04,27.05,27.03,27.05,44530.0,22.7422,22.7506,22.7338,22.7506,44530.0
2021-12-28 14:40:00,27.04,27.05,27.03,27.04,58849.0,22.7422,22.7506,22.7338,22.7422,58849.0
2021-12-28 14:45:00,27.04,27.04,27.02,27.03,54466.0,22.7422,22.7422,22.7254,22.7338,54466.0
2021-12-28 14:50:00,27.03,27.05,27.02,27.05,69084.0,22.7338,22.7506,22.7254,22.7506,69084.0
2021-12-28 14:55:00,27.05,27.06,27.04,27.06,44970.0,22.7506,22.7591,22.7422,22.7591,44970.0
2021-12-28 15:00:00,27.05,27.06,27.04,27.06,81976.0,22.7506,22.7591,22.7422,22.7591,81976.0
2021-12-28 15:05:00,27.06,27.07,27.05,27.07,60018.0,22.7591,22.7675,22.7506,22.7675,60018.0
2021-12-28 15:10:00,27.07,27.09,27.06,27.08,106637.0,22.7675,22.7843,22.7591,22.7759,106637.0
2021-12-28 15:15:00,27.08,27.09,27.06,27.07,117635.0,22.7759,22.7843,22.7591,22.7675,117635.0
2021-12-28 15:20:00,27.08,27.09,27.07,27.09,94732.0,22.7759,22.7843,22.7675,22.7843,94732.0
2021-12-28 15:25:00,27.09,27.11,27.08,27.11,203982.0,22.7843,22.8011,22.7759,22.8011,203982.0
2021-12-28 15:30:00,27.11,27.12,27.1,27.12,140578.0,22.8011,22.8095,22.7927,22.8095,140578.0
2021-12-28 15:35:00,27.12,27.14,27.11,27.13,130724.0,22.8095,22.8263,22.8011,22.8179,130724.0
2021-12-28 15:40:00,27.13,27.14,27.12,27.13,135865.0,22.8179,22.8263,22.8095,22.8179,135865.0
2021-12-28 15:45:00,27.13,27.15,27.12,27.13,169629.0,22.8179,22.8347,22.8095,22.8179,169629.0
2021-12-28 15:50:00,27.12,27.13,27.08,27.1,362761.0,22.8095,22.8179,22.7759,22.7927,362761.0
2021-12-28 15:55:00,27.1,27.1,27.07,27.08,505805.0,22.7927,22.7927,22.7675,22.7759,505805.0
2021-12-29 09:30:00,27.11,27.11,26.97,27.06,501468.0,22.8011,22.8011,22.6834,22.7591,501468.0
2021-12-29 09:35:00,27.06,27.1,26.98,27.03,247452.0,22.7591,22.7927,22.6918,22.7338,247452.0
2021-12-29 09:40:00,27.03,27.04,26.97,27.0,271085.0,22.7338,22.7422,22.6834,22.7086,271085.0
2021-12-29 09:45:00,27.0,27.03,26.95,26.99,216251.0,22.7086,22.7338,22.6665,22.7002,216251.0
2021-12-29 09:50:00,26.99,27.07,26.95,27.05,202029.0,22.7002,22.7675,22.6665,22.7506,202029.0
2021-12-29 09:55:00,27.05,27.07,26.98,26.99,229838.0,22.7506,22.7675,22.6918,22.7002,229838.0
2021-12-29 10:00:00,26.98,27.05,26.96,27.04,233660.0,22.6918,22.7506,22.6749,22.7422,233660.0
2021-12-29 10:05:00,27.04,27.11,27.02,27.09,206944.0,22.7422,22.8011,22.7254,22.7843,206944.0
2021-12-29 10:10:00,27.1,27.14,27.05,27.13,190461.0,22.7927,22.8263,22.7506,22.8179,190461.0
2021-12-29 10:15:00,27.12,27.15,27.07,27.13,198675.0,22.8095,22.8347,22.7675,22.8179,198675.0
2021-12-29 10:20:00,27.13,27.17,27.11,27.17,188660.0,22.8179,22.8516,22.8011,22.8516,188660.0
2021-12-29 10:25:00,27.17,27.17,27.09,27.1,236274.0,22.8516,22.8516,22.7843,22.7927,236274.0
2021-12-29 10:30:00,27.1,27.17,27.09,27.15,105034.0,22.7927,22.8516,22.7843,22.8347,105034.0
2021-12-29 10:35:00,27.16,27.19,27.13,27.18,102140.0,22.8432,22.8684,22.8179,22.86,102140.0
2021-12-29 10:40:00,27.18,27.23,27.17,27.23,148940.0,22.86,22.902,22.8516,22.902,148940.0
2021-12-29 10:45:00,27.23,27.27,27.22,27.25,138636.0,22.902,22.9357,22.8936,22.9189,138636.0
2021-12-29 10:50:00,27.24,27.24,27.2,27.23,110562.0,22.9104,22.9104,22.8768,22.902,110562.0
2021-12-29 10:55:00,27.23,27.24,27.18,27.2,137124.0,22.902,22.9104,22.86,22.8768,137124.0
2021-12-29 11:00:00,27.19,27.21,27.17,27.21,143530.0,22.8684,22.8852,22.8516,22.8852,143530.0
2021-12-29 11:05:00,27.21,27.21,27.15,27.16,85152.0,22.8852,22.8852,22.8347,22.8432,85152.0
2021-12-29 11:10:00,27.16,27.17,27.11,27.13,180871.0,22.8432,22.8516,22.8011,22.8179,180871.0
2021-12-29 11:15:00,27.13,27.15,27.11,27.12,130821.0,22.8179,22.8347,22.8011,22.8095,130821.0
2021-12-29 11:20:00,27.13,27.15,27.11,27.12,124050.0,22.8179,22.8347,22.8011,22.8095,124050.0
2021-12-29 11:25:00,27.12,27.12,27.04,27.06,276730.0,22.8095,22.8095,22.7422,22.7591,276730.0
2021-12-29 11:30:00,27.06,27.1,27.04,27.1,501231.0,22.7591,22.7927,22.7422,22.7927,501231.0
2021-12-29 11:35:00,27.1,27.1,27.05,27.06,255968.0,22.7927,22.7927,22.7506,22.7591,255968.0
2021-12-29 11:40:00,27.05,27.08,27.05,27.06,82574.0,22.7506,22.7759,22.7506,22.7591,82574.0
2021-12-29 11:45:00,27.07,27.07,27.03,27.05,51605.0,22.7675,22.7675,22.7338,22.7506,51605.0
2021-12-29 11:50:00,27.04,27.06,27.04,27.05,47416.0,22.7422,22.7591,22.7422,22.7506,47416.0
2021-12-29 11:55:00,27.04,27.07,27.04,27.07,92935.0,22.7422,22.7675,22.7422,22.7675,92935.0
2021-12-29 12:00:00,27.07,27.07,27.04,27.05,50825.0,22.7675,22.7675,22.7422,22.7506,50825.0
2021-12-29 12:05:00,27.05,27.06,27.01,27.03,82324.0,22.7506,22.7591,22.717,22.7338,82324.0
2021-12-29 12:10:00,27.03,27.03,27.0,27.01,48539.0,22.7338,22.7338,22.7086,22.717,48539.0
2021-12-29 12:15:00,27.0,27.01,26.97,26.98,171500.0,22.7086,22.717,22.6834,22.6918,171500.0
2021-12-29 12:20:00,26.98,27.0,26.97,27.0,62736.0,22.6918,22.7086,22.6834,22.7086,62736.0
2021-12-29 12:25:00,27.0,27.02,26.99,27.02,35413.0,22.7086,22.7254,22.7002,22.7254,35413.0
2021-12-29 12:30:00,27.02,27.05,27.01,27.05,34061.0,22.7254,22.7506,22.717,22.7506,34061.0
2021-12-29 12:35:00,27.05,27.07,27.04,27.07,34857.0,22.7506,22.7675,22.7422,22.7675,34857.0
2021-12-29 12:40:00,27.07,27.07,27.06,27.06,45060.0,22.7675,22.7675,22.7591,22.7591,45060.0
2021-12-29 12:45:00,27.06,27.07,27.06,27.07,17559.0,22.7591,22.7675,22.7591,22.7675,17559.0
2021-12-29 12:50:00,27.06,27.07,27.05,27.06,42719.0,22.7591,22.7675,22.7506,22.7591,42719.0
2021-12-29 12:55:00,27.07,27.09,27.06,27.09,42958.0,22.7675,22.7843,22.7591,22.7843,42958.0
2021-12-29 13:00:00,27.09,27.1,27.08,27.09,30238.0,22.7843,22.7927,22.7759,22.7843,30238.0
2021-12-29 13:05:00,27.09,27.11,27.08,27.1,62563.0,22.7843,22.8011,22.7759,22.7927,62563.0
2021-12-29 13:10:00,27.1,27.11,27.09,27.09,44247.0,22.7927,22.8011,22.7843,22.7843,44247.0
2021-12-29 13:15:00,27.09,27.1,27.08,27.09,50876.0,22.7843,22.7927,22.7759,22.7843,50876.0
2021-12-29 13:20:00,27.08,27.09,27.06,27.08,53269.0,22.7759,22.7843,22.7591,22.7759,53269.0
2021-12-29 13:25:00,27.08,27.09,27.07,27.09,40388.0,22.7759,22.7843,22.7675,22.7843,40388.0
2021-12-29 13:30:00,27.08,27.09,27.07,27.07,43438.0,22.7759,22.7843,22.7675,22.7675,43438.0
2021-12-29 13:35:00,27.07,27.09,27.07,27.08,73508.0,22.7675,22.7843,22.7675,22.7759,73508.0
2021-12-29 13:40:00,27.08,27.09,27.07,27.09,55018.0,22.7759,22.7843,22.7675,22.7843,55018.0
2021-12-29 13:45:00,27.09,27.1,27.08,27.08,39804.0,22.7843,22.7927,22.7759,22.7759,39804.0
2021-12-29 13:50:00,27.08,27.08,27.06,27.07,30350.0,22.7759,22.7759,22.7591,22.7675,30350.0
2021-12-29 13:55:00,27.07,27.09,27.06,27.09,66227.0,22.7675,22.7843,22.7591,22.7843,66227.0
2021-12-29 14:00:00,27.09,27.09,27.07,27.08,50038.0,22.7843,22.7843,22.7675,22.7759,50038.0
2021-12-29 14:05:00,27.08,27.11,27.07,27.1,62721.0,22.7759,22.8011,22.7675,22.7927,62721.0
2021-12-29 14:10:00,27.11,27.11,27.08,27.1,92969.0,22.8011,22.8011,22.7759,22.7927,92969.0
2021-12-29 14:15:00,27.1,27.1,27.07,27.09,86559.0,22.7927,22.7927,22.7675,22.7843,86559.0
2021-12-29 14:20:00,27.09,27.09,27.06,27.06,86323.0,22.7843,22.7843,22.7591,22.7591,86323.0
2021-12-29 14:25:00,27.07,27.07,27.05,27.05,71986.0,22.7675,22.7675,22.7506,22.7506,71986.0
2021-12-29 14:30:00,27.05,27.06,27.04,27.05,98041.0,22.7506,22.7591,22.7422,22.7506,98041.0
2021-12-29 14:35:00,27.04,27.06,27.04,27.05,56709.0,22.7422,22.7591,22.7422,22.7506,56709.0
2021-12-29 14:40:00,27.05,27.06,27.04,27.06,55797.0,22.7506,22.7591,22.7422,22.7591,55797.0
2021-12-29 14:45:00,27.05,27.06,27.04,27.05,67905.0,22.7506,22.7591,22.7422,22.7506,67905.0
2021-12-29 14:50:00,27.06,27.07,27.04,27.04,106858.0,22.7591,22.7675,22.7422,22.7422,106858.0
2021-12-29 14:55:00,27.04,27.06,27.04,27.05,35378.0,22.7422,22.7591,22.7422,22.7506,35378.0
2021-12-29 15:00:00,27.05,27.06,27.03,27.05,113694.0,22.7506,22.7591,22.7338,22.7506,113694.0
2021-12-29 15:05:00,27.05,27.05,27.03,27.05,38470.0,22.7506,22.7506,22.7338,22.7506,38470.0
2021-12-29 15:10:00,27.05,27.05,27.02,27.04,135797.0,22.7506,22.7506,22.7254,22.7422,135797.0
2021-12-29 15:15:00,27.03,27.06,27.02,27.05,187348.0,22.7338,22.7591,22.7254,22.7506,187348.0
2021-12-29 15:20:00,27.05,27.06,27.03,27.05,78704.0,22.7506,22.7591,22.7338,22.7506,78704.0
2021-12-29 15:25:00,27.05,27.07,27.04,27.07,72408.0,22.7506,22.7675,22.7422,22.7675,72408.0
2021-12-29 15:30:00,27.06,27.07,27.05,27.07,131834.0,22.7591,22.7675,22.7506,22.7675,131834.0
2021-12-29 15:35:00,27.07,27.08,27.04,27.05,115024.0,22.7675,22.7759,22.7422,22.7506,115024.0
2021-12-29 15:40:00,27.05,27.07,27.04,27.07,107981.0,22.7506,22.7675,22.7422,22.7675,107981.0
2021-12-29 15:45:00,27.07,27.08,27.05,27.05,162881.0,22.7675,22.7759,22.7506,22.7506,162881.0
2021-12-29 15:50:00,27.05,27.06,27.02,27.03,175744.0,22.7506,22.7591,22.7254,22.7338,175744.0
2021-12-29 15:55:00,27.03,27.03,26.98,26.98,382190.0,22.7338,22.7338,22.6918,22.6918,382190.0
2021-12-30 09:30:00,27.08,27.18,27.05,27.14,378051.0,22.7759,22.86,22.7506,22.8263,378051.0
2021-12-30 09:35:00,27.15,27.2,27.11,27.12,258481.0,22.8347,22.8768,22.8011,22.8095,258481.0
2021-12-30 09:40:00,27.13,27.16,27.04,27.05,223902.0,22.8179,22.8432,22.7422,22.7506,223902.0
2021-12-30 09:45:00,27.04,27.1,27.04,27.1,118411.0,22.7422,22.7927,22.7422,22.7927,118411.0
2021-12-30 09:50:00,27.11,27.13,27.07,27.07,101800.0,22.8011,22.8179,22.7675,22.7675,101800.0
2021-12-30 09:55:00,27.07,27.1,27.01,27.02,180635.0,22.7675,22.7927,22.717,22.7254,180635.0
2021-12-30 10:00:00,27.02,27.05,27.0,27.01,193205.0,22.7254,22.7506,22.7086,22.717,193205.0
2021-12-30 10:05:00,27.01,27.08,26.99,27.04,171588.0,22.717,22.7759,22.7002,22.7422,171588.0
2021-12-30 10:10:00,27.04,27.06,27.0,27.0,138833.0,22.7422,22.7591,22.7086,22.7086,138833.0
2021-12-30 10:15:00,27.01,27.02,26.99,27.0,265871.0,22.717,22.7254,22.7002,22.7086,265871.0
2021-12-30 10:20:00,26.99,27.0,26.96,26.98,219426.0,22.7002,22.7086,22.6749,22.6918,219426.0
2021-12-30 10:25:00,26.98,27.01,26.95,26.96,128923.0,22.6918,22.717,22.6665,22.6749,128923.0
2021-12-30 10:30:00,26.97,26.98,26.94,26.94,128241.0,22.6834,22.6918,22.6581,22.6581,128241.0
2021-12-30 10:35:00,26.95,26.95,26.91,26.92,166062.0,22.6665,22.6665,22.6329,22.6413,166062.0
2021-12-30 10:40:00,26.91,26.94,26.91,26.92,126226.0,22.6329,22.6581,22.6329,22.6413,126226.0
2021-12-30 10:45:00,26.92,26.93,26.88,26.89,198772.0,22.6413,22.6497,22.6077,22.6161,198772.0
2021-12-30 10:50:00,26.88,26.9,26.87,26.9,161339.0,22.6077,22.6245,22.5992,22.6245,161339.0
2021-12-30 10:55:00,26.9,26.95,26.88,26.93,190570.0,22.6245,22.6665,22.6077,22.6497,190570.0
2021-12-30 11:00:00,26.93,26.95,26.9,26.94,106593.0,22.6497,22.6665,22.6245,22.6581,106593.0
2021-12-30 11:05:00,26.94,26.95,26.91,26.93,85266.0,22.6581,22.6665,22.6329,22.6497,85266.0
2021-12-30 11:10:00,26.92,26.95,26.91,26.93,97094.0,22.6413,22.6665,22.6329,22.6497,97094.0
2021-12-30 11:15:00,26.93,26.94,26.9,26.92,81411.0,22.6497,22.6581,22.6245,22.6413,81411.0
2021-12-30 11:20:00,26.92,26.92,26.86,26.87,128305.0,22.6413,22.6413,22.5908,22.5992,128305.0
2021-12-30 11:25:00,26.88,26.91,26.86,26.87,162614.0,22.6077,22.6329,22.5908,22.5992,162614.0
2021-12-30 11:30:00,26.88,26.92,26.86,26.9,134392.0,22.6077,22.6413,22.5908,22.6245,134392.0
2021-12-30 11:35:00,26.91,26.92,26.9,26.9,86655.0,22.6329,22.6413,22.6245,22.6245,86655.0
2021-12-30 11:40:00,26.91,26.92,26.87,26.87,91531.0,22.6329,22.6413,22.5992,22.5992,91531.0
2021-12-30 11:45:00,26.87,26.9,26.87,26.88,59574.0,22.5992,22.6245,22.5992,22.6077,59574.0
2021-12-30 11:50:00,26.89,26.9,26.87,26.88,69352.0,22.6161,22.6245,22.5992,22.6077,69352.0
2021-12-30 11:55:00,26.88,26.9,26.87,26.89,47810.0,22.6077,22.6245,22.5992,22.6161,47810.0
2021-12-30 12:00:00,26.89,26.9,26.86,26.87,60754.0,22.6161,22.6245,22.5908,22.5992,60754.0
2021-12-30 12:05:00,26.88,26.88,26.86,26.87,52044.0,22.6077,22.6077,22.5908,22.5992,52044.0
2021-12-30 12:10:00,26.88,26.89,26.86,26.86,44003.0,22.6077,22.6161,22.5908,22.5908,44003.0
2021-12-30 12:15:00,26.86,26.88,26.85,26.87,39820.0,22.5908,22.6077,22.5824,22.5992,39820.0
2021-12-30 12:20:00,26.87,26.88,26.86,26.87,17541.0,22.5992,22.6077,22.5908,22.5992,17541.0
2021-12-30 12:25:00,26.88,26.88,26.85,26.88,65314.0,22.6077,22.6077,22.5824,22.6077,65314.0
2021-12-30 12:30:00,26.88,26.88,26.84,26.84,48368.0,22.6077,22.6077,22.574,22.574,48368.0
2021-12-30 12:35:00,26.85,26.86,26.83,26.84,49438.0,22.5824,22.5908,22.5656,22.574,49438.0
2021-12-30 12:40:00,26.84,26.86,26.83,26.85,43143.0,22.574,22.5908,22.5656,22.5824,43143.0
2021-12-30 12:45:00,26.86,26.87,26.84,26.86,70942.0,22.5908,22.5992,22.574,22.5908,70942.0
2021-12-30 12:50:00,26.86,26.86,26.84,26.85,38172.0,22.5908,22.5908,22.574,22.5824,38172.0
2021-12-30 12:55:00,26.85,26.87,26.84,26.87,28428.0,22.5824,22.5992,22.574,22.5992,28428.0
2021-12-30 13:00:00,26.87,26.87,26.85,26.86,50903.0,22.5992,22.5992,22.5824,22.5908,50903.0
2021-12-30 13:05:00,26.86,26.88,26.85,26.86,76258.0,22.5908,22.6077,22.5824,22.5908,76258.0
2021-12-30 13:10:00,26.85,26.86,26.84,26.85,18686.0,22.5824,22.5908,22.574,22.5824,18686.0
2021-12-30 13:15:00,26.85,26.85,26.83,26.83,43376.0,22.5824,22.5824,22.5656,22.5656,43376.0
2021-12-30 13:20:00,26.84,26.85,26.83,26.85,44053.0,22.574,22.5824,22.5656,22.5824,44053.0
2021-12-30 13:25:00,26.85,26.85,26.83,26.85,30478.0,22.5824,22.5824,22.5656,22.5824,30478.0
2021-12-30 13:30:00,26.85,26.87,26.84,26.85,69750.0,22.5824,22.5992,22.574,22.5824,69750.0
2021-12-30 13:35:00,26.86,26.86,26.84,26.85,32811.0,22.5908,22.5908,22.574,22.5824,32811.0
2021-12-30 13:40:00,26.85,26.86,26.83,26.85,76207.0,22.5824,22.5908,22.5656,22.5824,76207.0
2021-12-30 13:45:00,26.85,26.87,26.84,26.87,74191.0,22.5824,22.5992,22.574,22.5992,74191.0
2021-12-30 13:50:00,26.86,26.88,26.85,26.88,34850.0,22.5908,22.6077,22.5824,22.6077,34850.0
2021-12-30 13:55:00,26.87,26.88,26.85,26.87,73963.0,22.5992,22.6077,22.5824,22.5992,73963.0
2021-12-30 14:00:00,26.87,26.87,26.84,26.85,66262.0,22.5992,22.5992,22.574,22.5824,66262.0
2021-12-30 14:05:00,26.85,26.86,26.84,26.84,78577.0,22.5824,22.5908,22.574,22.574,78577.0
2021-12-30 14:10:00,26.85,26.85,26.84,26.84,25324.0,22.5824,22.5824,22.574,22.574,25324.0
2021-12-30 14:15:00,26.85,26.87,26.84,26.86,86677.0,22.5824,22.5992,22.574,22.5908,86677.0
2021-12-30 14:20:00,26.86,26.87,26.85,26.86,58438.0,22.5908,22.5992,22.5824,22.5908,58438.0
2021-12-30 14:25:00,26.85,26.86,26.84,26.85,68145.0,22.5824,22.5908,22.574,22.5824,68145.0
2021-12-30 14:30:00,26.85,26.86,26.83,26.85,55752.0,22.5824,22.5908,22.5656,22.5824,55752.0
2021-12-30 14:35:00,26.86,26.86,26.84,26.85,51055.0,22.5908,22.5908,22.574,22.5824,51055.0
2021-12-30 14:40:00,26.85,26.86,26.83,26.84,75374.0,22.5824,22.5908,22.5656,22.574,75374.0
2021-12-30 14:45:00,26.84,26.84,26.82,26.84,63304.0,22.574,22.574,22.5572,22.574,63304.0
2021-12-30 14:50:00,26.84,26.84,26.81,26.83,52017.0,22.574,22.574,22.5488,22.5656,52017.0
2021-12-30 14:55:00,26.83,26.84,26.82,26.83,52200.0,22.5656,22.574,22.5572,22.5656,52200.0
2021-12-30 15:00:00,26.83,26.83,26.8,26.8,114525.0,22.5656,22.5656,22.5404,22.5404,114525.0
2021-12-30 15:05:00,26.8,26.81,26.78,26.79,65465.0,22.5404,22.5488,22.5236,22.532,65465.0
2021-12-30 15:10:00,26.79,26.8,26.78,26.78,86592.0,22.532,22.5404,22.5236,22.5236,86592.0
2021-12-30 15:15:00,26.78,26.8,26.77,26.78,98064.0,22.5236,22.5404,22.5151,22.5236,98064.0
2021-12-30 15:20:00,26.78,26.79,26.75,26.75,102624.0,22.5236,22.532,22.4983,22.4983,102624.0
2021-12-30 15:25:00,26.76,26.77,26.75,26.77,189112.0,22.5067,22.5151,22.4983,22.5151,189112.0
2021-12-30 15:30:00,26.77,26.78,26.75,26.77,119173.0,22.5151,22.5236,22.4983,22.5151,119173.0
2021-12-30 15:35:00,26.77,26.79,26.75,26.77,137040.0,22.5151,22.532,22.4983,22.5151,137040.0
2021-12-30 15:40:00,26.76,26.78,26.75,26.78,215064.0,22.5067,22.5236,22.4983,22.5236,215064.0
2021-12-30 15:45:00,26.78,26.78,26.75,26.76,210256.0,22.5236,22.5236,22.4983,22.5067,210256.0
2021-12-30 15:50:00,26.76,26.76,26.73,26.74,322766.0,22.5067,22.5067,22.4815,22.4899,322766.0
2021-12-30 15:55:00,26.74,26.74,26.68,26.7,782128.0,22.4899,22.4899,22.4394,22.4563,782128.0
2021-12-31 09:30:00,26.55,26.7,26.54,26.64,212450.0,22.3301,22.4563,22.3217,22.4058,212450.0
2021-12-31 09:35:00,26.65,26.74,26.63,26.66,91448.0,22.4142,22.4899,22.3974,22.4226,91448.0
2021-12-31 09:40:00,26.66,26.68,26.56,26.57,141810.0,22.4226,22.4394,22.3385,22.3469,141810.0
2021-12-31 09:45:00,26.57,26.61,26.56,26.6,107584.0,22.3469,22.3806,22.3385,22.3722,107584.0
2021-12-31 09:50:00,26.59,26.67,26.58,26.67,94219.0,22.3638,22.431,22.3553,22.431,94219.0
2021-12-31 09:55:00,26.67,26.68,26.61,26.64,53438.0,22.431,22.4394,22.3806,22.4058,53438.0
2021-12-31 10:00:00,26.64,26.64,26.58,26.62,90350.0,22.4058,22.4058,22.3553,22.389,90350.0
2021-12-31 10:05:00,26.62,26.64,26.61,26.62,66534.0,22.389,22.4058,22.3806,22.389,66534.0
2021-12-31 10:10:00,26.62,26.64,26.58,26.6,65960.0,22.389,22.4058,22.3553,22.3722,65960.0
2021-12-31 10:15:00,26.6,26.6,26.57,26.6,60286.0,22.3722,22.3722,22.3469,22.3722,60286.0
2021-12-31 10:20:00,26.6,26.6,26.57,26.58,55714.0,22.3722,22.3722,22.3469,22.3553,55714.0
2021-12-31 10:25:00,26.57,26.59,26.56,26.58,85852.0,22.3469,22.3638,22.3385,22.3553,85852.0
2021-12-31 10:30:00,26.57,26.59,26.56,26.59,68192.0,22.3469,22.3638,22.3385,22.3638,68192.0
2021-12-31 10:35:00,26.59,26.59,26.54,26.55,98932.0,22.3638,22.3638,22.3217,22.3301,98932.0
2021-12-31 10:40:00,26.55,26.56,26.53,26.56,37971.0,22.3301,22.3385,22.3133,22.3385,37971.0
2021-12-31 10:45:00,26.56,26.57,26.52,26.53,106919.0,22.3385,22.3469,22.3049,22.3133,106919.0
2021-12-31 10:50:00,26.54,26.55,26.52,26.55,71324.0,22.3217,22.3301,22.3049,22.3301,71324.0
2021-12-31 10:55:00,26.55,26.57,26.53,26.55,72774.0,22.3301,22.3469,22.3133,22.3301,72774.0
2021-12-31 11:00:00,26.55,26.56,26.51,26.51,68705.0,22.3301,22.3385,22.2965,22.2965,68705.0
2021-12-31 11:05:00,26.52,26.58,26.51,26.57,119411.0,22.3049,22.3553,22.2965,22.3469,119411.0
2021-12-31 11:10:00,26.57,26.59,26.56,26.58,55627.0,22.3469,22.3638,22.3385,22.3553,55627.0
2021-12-31 11:15:00,26.58,26.62,26.57,26.62,70267.0,22.3553,22.389,22.3469,22.389,70267.0
2021-12-31 11:20:00,26.61,26.64,26.61,26.64,72113.0,22.3806,22.4058,22.3806,22.4058,72113.0
2021-12-31 11:25:00,26.64,26.64,26.61,26.62,40567.0,22.4058,22.4058,22.3806,22.389,40567.0
2021-12-31 11:30:00,26.62,26.63,26.6,26.61,58700.0,22.389,22.3974,22.3722,22.3806,58700.0
2021-12-31 11:35:00,26.61,26.62,26.59,26.6,43595.0,22.3806,22.389,22.3638,22.3722,43595.0
2021-12-31 11:40:00,26.6,26.6,26.58,26.58,71783.0,22.3722,22.3722,22.3553,22.3553,71783.0
2021-12-31 11:45:00,26.59,26.59,26.58,26.59,27446.0,22.3638,22.3638,22.3553,22.3638,27446.0
2021-12-31 11:50:00,26.59,26.6,26.58,26.6,68342.0,22.3638,22.3722,22.3553,22.3722,68342.0
2021-12-31 11:55:00,26.6,26.62,26.58,26.61,80331.0,22.3722,22.389,22.3553,22.3806,80331.0
2021-12-31 12:00:00,26.6,26.61,26.58,26.6,67469.0,22.3722,22.3806,22.3553,22.3722,67469.0
2021-12-31 12:05:00,26.6,26.62,26.6,26.61,37979.0,22.3722,22.389,22.3722,22.3806,37979.0
2021-12-31 12:10:00,26.61,26.61,26.58,26.6,58909.0,22.3806,22.3806,22.3553,22.3722,58909.0
2021-12-31 12:15:00,26.6,26.6,26.55,26.56,56017.0,22.3722,22.3722,22.3301,22.3385,56017.0
2021-12-31 12:20:00,26.56,26.56,26.53,26.54,74711.0,22.3385,22.3385,22.3133,22.3217,74711.0
2021-12-31 12:25:00,26.54,26.55,26.53,26.54,42535.0,22.3217,22.3301,22.3133,22.3217,42535.0
2021-12-31 12:30:00,26.53,26.54,26.51,26.52,22119.0,22.3133,22.3217,22.2965,22.3049,22119.0
2021-12-31 12:35:00,26.51,26.57,26.51,26.57,116370.0,22.2965,22.3469,22.2965,22.3469,116370.0
2021-12-31 12:40:00,26.56,26.57,26.56,26.57,70604.0,22.3385,22.3469,22.3385,22.3469,70604.0
2021-12-31 12:45:00,26.57,26.59,26.55,26.59,63760.0,22.3469,22.3638,22.3301,22.3638,63760.0
2021-12-31 12:50:00,26.58,26.6,26.57,26.6,84695.0,22.3553,22.3722,22.3469,22.3722,84695.0
2021-12-31 12:55:00,26.59,26.63,26.59,26.63,101720.0,22.3638,22.3974,22.3638,22.3974,101720.0
2021-12-31 13:00:00,26.63,26.63,26.6,26.61,58635.0,22.3974,22.3974,22.3722,22.3806,58635.0
2021-12-31 13:05:00,26.61,26.64,26.6,26.63,67778.0,22.3806,22.4058,22.3722,22.3974,67778.0
2021-12-31 13:10:00,26.63,26.63,26.61,26.63,65713.0,22.3974,22.3974,22.3806,22.3974,65713.0
2021-12-31 13:15:00,26.62,26.63,26.61,26.62,31626.0,22.389,22.3974,22.3806,22.389,31626.0
2021-12-31 13:20:00,26.61,26.62,26.6,26.61,44132.0,22.3806,22.389,22.3722,22.3806,44132.0
2021-12-31 13:25:00,26.61,26.62,26.6,26.61,48083.0,22.3806,22.389,22.3722,22.3806,48083.0
2021-12-31 13:30:00,26.61,26.64,26.6,26.64,49190.0,22.3806,22.4058,22.3722,22.4058,49190.0
2021-12-31 13:35:00,26.64,26.65,26.63,26.64,22833.0,22.4058,22.4142,22.3974,22.4058,22833.0
2021-12-31 13:40:00,26.64,26.64,26.62,26.63,61197.0,22.4058,22.4058,22.389,22.3974,61197.0
2021-12-31 13:45:00,26.63,26.64,26.62,26.64,39190.0,22.3974,22.4058,22.389,22.4058,39190.0
2021-12-31 13:50:00,26.64,26.66,26.63,26.66,33037.0,22.4058,22.4226,22.3974,22.4226,33037.0
2021-12-31 13:55:00,26.65,26.68,26.65,26.67,112462.0,22.4142,22.4394,22.4142,22.431,112462.0
2021-12-31 14:00:00,26.67,26.67,26.65,26.67,23768.0,22.431,22.431,22.4142,22.431,23768.0
2021-12-31 14:05:00,26.67,26.68,26.66,26.67,61736.0,22.431,22.4394,22.4226,22.431,61736.0
2021-12-31 14:10:00,26.67,26.69,26.66,26.68,83777.0,22.431,22.4479,22.4226,22.4394,83777.0
2021-12-31 14:15:00,26.68,26.68,26.65,26.67,57744.0,22.4394,22.4394,22.4142,22.431,57744.0
2021-12-31 14:20:00,26.67,26.69,26.66,26.67,40091.0,22.431,22.4479,22.4226,22.431,40091.0
2021-12-31 14:25:00,26.67,26.69,26.65,26.67,72058.0,22.431,22.4479,22.4142,22.431,72058.0
2021-12-31 14:30:00,26.66,26.68,26.63,26.63,39217.0,22.4226,22.4394,22.3974,22.3974,39217.0
2021-12-31 14:35:00,26.64,26.64,26.62,26.62,33802.0,22.4058,22.4058,22.389,22.389,33802.0
2021-12-31 14:40:00,26.62,26.63,26.6,26.61,18163.0,22.389,22.3974,22.3722,22.3806,18163.0
2021-12-31 14:45:00,26.61,26.61,26.59,26.6,24574.0,22.3806,22.3806,22.3638,22.3722,24574.0
2021-12-31 14:50:00,26.6,26.61,26.59,26.6,32889.0,22.3722,22.3806,22.3638,22.3722,32889.0
2021-12-31 14:55:00,26.6,26.62,26.59,26.62,29954.0,22.3722,22.389,22.3638,22.389,29954.0
2021-12-31 15:00:00,26.62,26.63,26.61,26.62,34760.0,22.389,22.3974,22.3806,22.389,34760.0
2021-12-31 15:05:00,26.62,26.64,26.61,26.62,57385.0,22.389,22.4058,22.3806,22.389,57385.0
2021-12-31 15:10:00,26.63,26.63,26.61,26.62,31815.0,22.3974,22.3974,22.3806,22.389,31815.0
2021-12-31 15:15:00,26.62,26.65,26.61,26.65,43904.0,22.389,22.4142,22.3806,22.4142,43904.0
2021-12-31 15:20:00,26.64,26.66,26.63,26.66,64925.0,22.4058,22.4226,22.3974,22.4226,64925.0
2021-12-31 15:25:00,26.66,26.68,26.66,26.67,47424.0,22.4226,22.4394,22.4226,22.431,47424.0
2021-12-31 15:30:00,26.67,26.69,26.66,26.69,47217.0,22.431,22.4479,22.4226,22.4479,47217.0
2021-12-31 15:35:00,26.69,26.71,26.68,26.7,104620.0,22.4479,22.4647,22.4394,22.4563,104620.0
2021-12-31 15:40:00,26.7,26.71,26.68,26.69,128641.0,22.4563,22.4647,22.4394,22.4479,128641.0
2021-12-31 15:45:00,26.69,26.7,26.67,26.67,153007.0,22.4479,22.4563,22.431,22.431,153007.0
2021-12-31 15:50:00,26.67,26.68,26.62,26.62,209637.0,22.431,22.4394,22.389,22.389,209637.0
2021-12-31 15:55:00,26.63,26.64,26.62,26.62,459099.0,22.3974,22.4058,22.389,22.389,459099.0
2022-01-03 09:30:00,26.69,26.85,26.65,26.84,381284.0,22.4479,22.5824,22.4142,22.574,381284.0
2022-01-03 09:35:00,26.85,26.99,26.84,26.98,221985.0,22.5824,22.7002,22.574,22.6918,221985.0
2022-01-03 09:40:00,26.99,27.09,26.98,27.09,162208.0,22.7002,22.7843,22.6918,22.7843,162208.0
2022-01-03 09:45:00,27.09,27.13,26.96,26.96,202611.0,22.7843,22.8179,22.6749,22.6749,202611.0
2022-01-03 09:50:00,26.96,27.1,26.95,27.09,161427.0,22.6749,22.7927,22.6665,22.7843,161427.0
2022-01-03 09:55:00,27.09,27.16,27.07,27.14,132815.0,22.7843,22.8432,22.7675,22.8263,132815.0
2022-01-03 10:00:00,27.15,27.22,27.15,27.19,220516.0,22.8347,22.8936,22.8347,22.8684,220516.0
2022-01-03 10:05:00,27.2,27.2,27.14,27.18,156558.0,22.8768,22.8768,22.8263,22.86,156558.0
2022-01-03 10:10:00,27.18,27.26,27.17,27.25,154182.0,22.86,22.9273,22.8516,22.9189,154182.0
2022-01-03 10:15:00,27.25,27.28,27.22,27.24,119902.0,22.9189,22.9441,22.8936,22.9104,119902.0
2022-01-03 10:20:00,27.23,27.31,27.23,27.3,244938.0,22.902,22.9693,22.902,22.9609,244938.0
2022-01-03 10:25:00,27.3,27.31,27.23,27.25,180766.0,22.9609,22.9693,22.902,22.9189,180766.0
2022-01-03 10:30:00,27.25,27.26,27.12,27.14,145156.0,22.9189,22.9273,22.8095,22.8263,145156.0
2022-01-03 10:35:00,27.15,27.27,27.14,27.27,110484.0,22.8347,22.9357,22.8263,22.9357,110484.0
2022-01-03 10:40:00,27.27,27.27,27.2,27.23,84681.0,22.9357,22.9357,22.8768,22.902,84681.0
2022-01-03 10:45:00,27.22,27.25,27.19,27.24,104536.0,22.8936,22.9189,22.8684,22.9104,104536.0
2022-01-03 10:50:00,27.23,27.25,27.2,27.21,75860.0,22.902,22.9189,22.8768,22.8852,75860.0
2022-01-03 10:55:00,27.22,27.26,27.19,27.2,124603.0,22.8936,22.9273,22.8684,22.8768,124603.0
2022-01-03 11:00:00,27.2,27.22,27.18,27.22,68509.0,22.8768,22.8936,22.86,22.8936,68509.0
2022-01-03 11:05:00,27.21,27.22,27.17,27.17,64545.0,22.8852,22.8936,22.8516,22.8516,64545.0
2022-01-03 11:10:00,27.17,27.19,27.15,27.19,88380.0,22.8516,22.8684,22.8347,22.8684,88380.0
2022-01-03 11:15:00,27.18,27.21,27.18,27.2,97504.0,22.86,22.8852,22.86,22.8768,97504.0
2022-01-03 11:20:00,27.2,27.31,27.2,27.31,260613.0,22.8768,22.9693,22.8768,22.9693,260613.0
2022-01-03 11:25:00,27.3,27.32,27.28,27.3,296218.0,22.9609,22.9777,22.9441,22.9609,296218.0
2022-01-03 11:30:00,27.3,27.35,27.27,27.28,185461.0,22.9609,23.003,22.9357,22.9441,185461.0
2022-01-03 11:35:00,27.27,27.28,27.22,27.24,112152.0,22.9357,22.9441,22.8936,22.9104,112152.0
2022-01-03 11:40:00,27.24,27.29,27.23,27.29,62448.0,22.9104,22.9525,22.902,22.9525,62448.0
2022-01-03 11:45:00,27.29,27.38,27.28,27.38,230288.0,22.9525,23.0282,22.9441,23.0282,230288.0
2022-01-03 11:50:00,27.38,27.4,27.35,27.39,287950.0,23.0282,23.045,23.003,23.0366,287950.0
2022-01-03 11:55:00,27.39,27.45,27.39,27.44,154040.0,23.0366,23.0871,23.0366,23.0787,154040.0
2022-01-03 12:00:00,27.44,27.45,27.41,27.43,90533.0,23.0787,23.0871,23.0534,23.0702,90533.0
2022-01-03 12:05:00,27.43,27.44,27.42,27.44,54629.0,23.0702,23.0787,23.0618,23.0787,54629.0
2022-01-03 12:10:00,27.44,27.45,27.41,27.42,80786.0,23.0787,23.0871,23.0534,23.0618,80786.0
2022-01-03 12:15:00,27.42,27.42,27.38,27.38,78083.0,23.0618,23.0618,23.0282,23.0282,78083.0
2022-01-03 12:20:00,27.39,27.4,27.37,27.39,72367.0,23.0366,23.045,23.0198,23.0366,72367.0
2022-01-03 12:25:00,27.39,27.41,27.38,27.41,49610.0,23.0366,23.0534,23.0282,23.0534,49610.0
2022-01-03 12:30:00,27.41,27.42,27.4,27.41,57085.0,23.0534,23.0618,23.045,23.0534,57085.0
2022-01-03 12:35:00,27.42,27.42,27.37,27.38,48949.0,23.0618,23.0618,23.0198,23.0282,48949.0
2022-01-03 12:40:00,27.37,27.39,27.36,27.38,33905.0,23.0198,23.0366,23.0114,23.0282,33905.0
2022-01-03 12:45:00,27.38,27.4,27.37,27.37,51662.0,23.0282,23.045,23.0198,23.0198,51662.0
2022-01-03 12:50:00,27.38,27.4,27.37,27.38,43009.0,23.0282,23.045,23.0198,23.0282,43009.0
2022-01-03 12:55:00,27.39,27.4,27.38,27.39,36248.0,23.0366,23.045,23.0282,23.0366,36248.0
2022-01-03 13:00:00,27.38,27.45,27.37,27.45,94333.0,23.0282,23.0871,23.0198,23.0871,94333.0
2022-01-03 13:05:00,27.44,27.44,27.4,27.41,72989.0,23.0787,23.0787,23.045,23.0534,72989.0
2022-01-03 13:10:00,27.41,27.43,27.39,27.43,111063.0,23.0534,23.0702,23.0366,23.0702,111063.0
2022-01-03 13:15:00,27.43,27.45,27.42,27.44,61697.0,23.0702,23.0871,23.0618,23.0787,61697.0
2022-01-03 13:20:00,27.44,27.44,27.39,27.39,54791.0,23.0787,23.0787,23.0366,23.0366,54791.0
2022-01-03 13:25:00,27.39,27.4,27.38,27.4,52150.0,23.0366,23.045,23.0282,23.045,52150.0
2022-01-03 13:30:00,27.39,27.41,27.36,27.38,78606.0,23.0366,23.0534,23.0114,23.0282,78606.0
2022-01-03 13:35:00,27.39,27.4,27.37,27.39,82089.0,23.0366,23.045,23.0198,23.0366,82089.0
2022-01-03 13:40:00,27.39,27.4,27.35,27.37,68941.0,23.0366,23.045,23.003,23.0198,68941.0
2022-01-03 13:45:00,27.37,27.37,27.33,27.36,59940.0,23.0198,23.0198,22.9861,23.0114,59940.0
2022-01-03 13:50:00,27.35,27.36,27.33,27.35,85923.0,23.003,23.0114,22.9861,23.003,85923.0
2022-01-03 13:55:00,27.35,27.37,27.35,27.37,46304.0,23.003,23.0198,23.003,23.0198,46304.0
2022-01-03 14:00:00,27.37,27.38,27.36,27.37,30085.0,23.0198,23.0282,23.0114,23.0198,30085.0
2022-01-03 14:05:00,27.37,27.38,27.36,27.38,24599.0,23.0198,23.0282,23.0114,23.0282,24599.0
2022-01-03 14:10:00,27.38,27.38,27.34,27.36,55341.0,23.0282,23.0282,22.9945,23.0114,55341.0
2022-01-03 14:15:00,27.35,27.36,27.34,27.36,42708.0,23.003,23.0114,22.9945,23.0114,42708.0
2022-01-03 14:20:00,27.36,27.38,27.35,27.37,49258.0,23.0114,23.0282,23.003,23.0198,49258.0
2022-01-03 14:25:00,27.37,27.37,27.35,27.37,43163.0,23.0198,23.0198,23.003,23.0198,43163.0
2022-01-03 14:30:00,27.36,27.38,27.36,27.36,50848.0,23.0114,23.0282,23.0114,23.0114,50848.0
2022-01-03 14:35:00,27.37,27.4,27.36,27.38,94088.0,23.0198,23.045,23.0114,23.0282,94088.0
2022-01-03 14:40:00,27.38,27.41,27.38,27.4,63677.0,23.0282,23.0534,23.0282,23.045,63677.0
2022-01-03 14:45:00,27.41,27.42,27.39,27.41,62168.0,23.0534,23.0618,23.0366,23.0534,62168.0
2022-01-03 14:50:00,27.42,27.45,27.41,27.44,66654.0,23.0618,23.0871,23.0534,23.0787,66654.0
2022-01-03 14:55:00,27.45,27.46,27.44,27.45,54972.0,23.0871,23.0955,23.0787,23.0871,54972.0
2022-01-03 15:00:00,27.45,27.46,27.43,27.44,103925.0,23.0871,23.0955,23.0702,23.0787,103925.0
2022-01-03 15:05:00,27.44,27.46,27.43,27.46,123372.0,23.0787,23.0955,23.0702,23.0955,123372.0
2022-01-03 15:10:00,27.46,27.48,27.45,27.48,85584.0,23.0955,23.1123,23.0871,23.1123,85584.0
2022-01-03 15:15:00,27.48,27.48,27.41,27.43,124998.0,23.1123,23.1123,23.0534,23.0702,124998.0
2022-01-03 15:20:00,27.43,27.44,27.41,27.42,73204.0,23.0702,23.0787,23.0534,23.0618,73204.0
2022-01-03 15:25:00,27.42,27.42,27.39,27.41,66933.0,23.0618,23.0618,23.0366,23.0534,66933.0
2022-01-03 15:30:00,27.41,27.42,27.39,27.41,88392.0,23.0534,23.0618,23.0366,23.0534,88392.0
2022-01-03 15:35:00,27.41,27.41,27.38,27.4,115223.0,23.0534,23.0534,23.0282,23.045,115223.0
2022-01-03 15:40:00,27.4,27.42,27.39,27.41,112107.0,23.045,23.0618,23.0366,23.0534,112107.0
2022-01-03 15:45:00,27.41,27.42,27.39,27.39,137464.0,23.0534,23.0618,23.0366,23.0366,137464.0
2022-01-03 15:50:00,27.4,27.41,27.35,27.36,294757.0,23.045,23.0534,23.003,23.0114,294757.0
2022-01-03 15:55:00,27.36,27.39,27.35,27.38,376634.0,23.0114,23.0366,23.003,23.0282,376634.0
2022-01-04 09:30:00,28.13,28.33,28.11,28.27,932043.0,23.659,23.8272,23.6422,23.7767,932043.0
2022-01-04 09:35:00,28.26,28.4,28.2,28.37,431353.0,23.7683,23.8861,23.7179,23.8608,431353.0
2022-01-04 09:40:00,28.38,28.42,28.34,28.36,379443.0,23.8692,23.9029,23.8356,23.8524,379443.0
2022-01-04 09:45:00,28.36,28.49,28.35,28.47,279409.0,23.8524,23.9618,23.844,23.9449,279409.0
2022-01-04 09:50:00,28.47,28.52,28.46,28.5,301939.0,23.9449,23.987,23.9365,23.9702,301939.0
2022-01-04 09:55:00,28.5,28.54,28.48,28.48,208965.0,23.9702,24.0038,23.9534,23.9534,208965.0
2022-01-04 10:00:00,28.49,28.5,28.38,28.42,190544.0,23.9618,23.9702,23.8692,23.9029,190544.0
2022-01-04 10:05:00,28.41,28.47,28.38,28.46,354792.0,23.8945,23.9449,23.8692,23.9365,354792.0
2022-01-04 10:10:00,28.46,28.51,28.44,28.49,265252.0,23.9365,23.9786,23.9197,23.9618,265252.0
2022-01-04 10:15:00,28.5,28.53,28.47,28.51,184094.0,23.9702,23.9954,23.9449,23.9786,184094.0
2022-01-04 10:20:00,28.5,28.52,28.43,28.48,189813.0,23.9702,23.987,23.9113,23.9534,189813.0
2022-01-04 10:25:00,28.48,28.55,28.44,28.54,120191.0,23.9534,24.0122,23.9197,24.0038,120191.0
2022-01-04 10:30:00,28.54,28.56,28.5,28.51,119381.0,24.0038,24.0206,23.9702,23.9786,119381.0
2022-01-04 10:35:00,28.51,28.54,28.49,28.53,160332.0,23.9786,24.0038,23.9618,23.9954,160332.0
2022-01-04 10:40:00,28.53,28.6,28.52,28.58,197113.0,23.9954,24.0543,23.987,24.0375,197113.0
2022-01-04 10:45:00,28.57,28.61,28.55,28.59,237114.0,24.029,24.0627,24.0122,24.0459,237114.0
2022-01-04 10:50:00,28.6,28.62,28.56,28.59,216646.0,24.0543,24.0711,24.0206,24.0459,216646.0
2022-01-04 10:55:00,28.6,28.6,28.48,28.48,173452.0,24.0543,24.0543,23.9534,23.9534,173452.0
2022-01-04 11:00:00,28.49,28.5,28.35,28.4,218554.0,23.9618,23.9702,23.844,23.8861,218554.0
2022-01-04 11:05:00,28.4,28.47,28.39,28.44,229984.0,23.8861,23.9449,23.8777,23.9197,229984.0
2022-01-04 11:10:00,28.45,28.45,28.39,28.42,316655.0,23.9281,23.9281,23.8777,23.9029,316655.0
2022-01-04 11:15:00,28.42,28.43,28.38,28.41,236996.0,23.9029,23.9113,23.8692,23.8945,236996.0
2022-01-04 11:20:00,28.41,28.41,28.36,28.37,136638.0,23.8945,23.8945,23.8524,23.8608,136638.0
2022-01-04 11:25:00,28.38,28.38,28.33,28.38,137827.0,23.8692,23.8692,23.8272,23.8692,137827.0
2022-01-04 11:30:00,28.38,28.45,28.36,28.45,294005.0,23.8692,23.9281,23.8524,23.9281,294005.0
2022-01-04 11:35:00,28.46,28.46,28.38,28.41,339764.0,23.9365,23.9365,23.8692,23.8945,339764.0
2022-01-04 11:40:00,28.41,28.49,28.4,28.49,94981.0,23.8945,23.9618,23.8861,23.9618,94981.0
2022-01-04 11:45:00,28.49,28.52,28.47,28.51,131813.0,23.9618,23.987,23.9449,23.9786,131813.0
2022-01-04 11:50:00,28.51,28.6,28.5,28.6,108938.0,23.9786,24.0543,23.9702,24.0543,108938.0
2022-01-04 11:55:00,28.59,28.63,28.59,28.63,118516.0,24.0459,24.0795,24.0459,24.0795,118516.0
2022-01-04 12:00:00,28.63,28.63,28.58,28.61,130490.0,24.0795,24.0795,24.0375,24.0627,130490.0
2022-01-04 12:05:00,28.62,28.63,28.59,28.62,167381.0,24.0711,24.0795,24.0459,24.0711,167381.0
2022-01-04 12:10:00,28.61,28.65,28.6,28.64,169473.0,24.0627,24.0963,24.0543,24.0879,169473.0
2022-01-04 12:15:00,28.65,28.66,28.64,28.66,130842.0,24.0963,24.1047,24.0879,24.1047,130842.0
2022-01-04 12:20:00,28.66,28.67,28.63,28.64,93411.0,24.1047,24.1132,24.0795,24.0879,93411.0
2022-01-04 12:25:00,28.65,28.68,28.63,28.68,69754.0,24.0963,24.1216,24.0795,24.1216,69754.0
2022-01-04 12:30:00,28.68,28.68,28.63,28.65,112927.0,24.1216,24.1216,24.0795,24.0963,112927.0
2022-01-04 12:35:00,28.65,28.7,28.64,28.68,131589.0,24.0963,24.1384,24.0879,24.1216,131589.0
2022-01-04 12:40:00,28.68,28.69,28.65,28.68,100277.0,24.1216,24.13,24.0963,24.1216,100277.0
2022-01-04 12:45:00,28.69,28.69,28.66,28.68,100171.0,24.13,24.13,24.1047,24.1216,100171.0
2022-01-04 12:50:00,28.68,28.7,28.67,28.69,64250.0,24.1216,24.1384,24.1132,24.13,64250.0
2022-01-04 12:55:00,28.69,28.69,28.64,28.64,89613.0,24.13,24.13,24.0879,24.0879,89613.0
2022-01-04 13:00:00,28.64,28.65,28.6,28.63,107228.0,24.0879,24.0963,24.0543,24.0795,107228.0
2022-01-04 13:05:00,28.62,28.66,28.62,28.65,102026.0,24.0711,24.1047,24.0711,24.0963,102026.0
2022-01-04 13:10:00,28.65,28.66,28.62,28.63,71648.0,24.0963,24.1047,24.0711,24.0795,71648.0
2022-01-04 13:15:00,28.64,28.64,28.6,28.62,110651.0,24.0879,24.0879,24.0543,24.0711,110651.0
2022-01-04 13:20:00,28.62,28.63,28.6,28.61,76479.0,24.0711,24.0795,24.0543,24.0627,76479.0
2022-01-04 13:25:00,28.62,28.63,28.61,28.62,63177.0,24.0711,24.0795,24.0627,24.0711,63177.0
2022-01-04 13:30:00,28.62,28.63,28.57,28.57,71066.0,24.0711,24.0795,24.029,24.029,71066.0
2022-01-04 13:35:00,28.57,28.6,28.57,28.6,53414.0,24.029,24.0543,24.029,24.0543,53414.0
2022-01-04 13:40:00,28.6,28.62,28.58,28.59,83515.0,24.0543,24.0711,24.0375,24.0459,83515.0
2022-01-04 13:45:00,28.59,28.61,28.56,28.58,96683.0,24.0459,24.0627,24.0206,24.0375,96683.0
2022-01-04 13:50:00,28.57,28.58,28.54,28.55,67881.0,24.029,24.0375,24.0038,24.0122,67881.0
2022-01-04 13:55:00,28.55,28.57,28.54,28.56,62650.0,24.0122,24.029,24.0038,24.0206,62650.0
2022-01-04 14:00:00,28.55,28.59,28.55,28.56,79361.0,24.0122,24.0459,24.0122,24.0206,79361.0
2022-01-04 14:05:00,28.56,28.57,28.53,28.55,104676.0,24.0206,24.029,23.9954,24.0122,104676.0
2022-01-04 14:10:00,28.55,28.58,28.55,28.58,58215.0,24.0122,24.0375,24.0122,24.0375,58215.0
2022-01-04 14:15:00,28.58,28.59,28.56,28.57,78350.0,24.0375,24.0459,24.0206,24.029,78350.0
2022-01-04 14:20:00,28.57,28.58,28.56,28.58,56482.0,24.029,24.0375,24.0206,24.0375,56482.0
2022-01-04 14:25:00,28.58,28.59,28.55,28.58,71451.0,24.0375,24.0459,24.0122,24.0375,71451.0
2022-01-04 14:30:00,28.57,28.6,28.57,28.59,89617.0,24.029,24.0543,24.029,24.0459,89617.0
2022-01-04 14:35:00,28.59,28.59,28.57,28.59,59999.0,24.0459,24.0459,24.029,24.0459,59999.0
2022-01-04 14:40:00,28.58,28.59,28.57,28.58,130000.0,24.0375,24.0459,24.029,24.0375,130000.0
2022-01-04 14:45:00,28.57,28.58,28.56,28.58,64690.0,24.029,24.0375,24.0206,24.0375,64690.0
2022-01-04 14:50:00,28.58,28.61,28.57,28.61,85250.0,24.0375,24.0627,24.029,24.0627,85250.0
2022-01-04 14:55:00,28.61,28.63,28.6,28.6,102599.0,24.0627,24.0795,24.0543,24.0543,102599.0
2022-01-04 15:00:00,28.6,28.6,28.58,28.6,143020.0,24.0543,24.0543,24.0375,24.0543,143020.0
2022-01-04 15:05:00,28.6,28.62,28.59,28.61,88757.0,24.0543,24.0711,24.0459,24.0627,88757.0
2022-01-04 15:10:00,28.61,28.62,28.59,28.61,103771.0,24.0627,24.0711,24.0459,24.0627,103771.0
2022-01-04 15:15:00,28.62,28.62,28.54,28.55,164327.0,24.0711,24.0711,24.0038,24.0122,164327.0
2022-01-04 15:20:00,28.55,28.58,28.54,28.58,212603.0,24.0122,24.0375,24.0038,24.0375,212603.0
2022-01-04 15:25:00,28.58,28.6,28.57,28.58,138495.0,24.0375,24.0543,24.029,24.0375,138495.0
2022-01-04 15:30:00,28.58,28.58,28.54,28.56,142329.0,24.0375,24.0375,24.0038,24.0206,142329.0
2022-01-04 15:35:00,28.56,28.59,28.55,28.57,211597.0,24.0206,24.0459,24.0122,24.029,211597.0
2022-01-04 15:40:00,28.57,28.6,28.56,28.6,200057.0,24.029,24.0543,24.0206,24.0543,200057.0
2022-01-04 15:45:00,28.59,28.62,28.56,28.57,242054.0,24.0459,24.0711,24.0206,24.029,242054.0
2022-01-04 15:50:00,28.57,28.57,28.53,28.57,378948.0,24.029,24.029,23.9954,24.029,378948.0
2022-01-04 15:55:00,28.57,28.57,28.52,28.55,709578.0,24.029,24.029,23.987,24.0122,709578.0
2022-01-05 09:30:00,28.93,29.03,28.88,28.98,777887.0,24.3318,24.4159,24.2898,24.3739,777887.0
2022-01-05 09:35:00,28.98,29.02,28.85,28.89,517790.0,24.3739,24.4075,24.2645,24.2982,517790.0
2022-01-05 09:40:00,28.89,28.93,28.83,28.88,231215.0,24.2982,24.3318,24.2477,24.2898,231215.0
2022-01-05 09:45:00,28.88,28.9,28.8,28.89,232574.0,24.2898,24.3066,24.2225,24.2982,232574.0
2022-01-05 09:50:00,28.88,28.95,28.86,28.93,237115.0,24.2898,24.3487,24.273,24.3318,237115.0
2022-01-05 09:55:00,28.92,28.95,28.9,28.94,114925.0,24.3234,24.3487,24.3066,24.3402,114925.0
2022-01-05 10:00:00,28.94,28.97,28.87,28.93,328025.0,24.3402,24.3655,24.2814,24.3318,328025.0
2022-01-05 10:05:00,28.93,29.01,28.91,29.0,265067.0,24.3318,24.3991,24.315,24.3907,265067.0
2022-01-05 10:10:00,29.0,29.06,29.0,29.02,203892.0,24.3907,24.4412,24.3907,24.4075,203892.0
2022-01-05 10:15:00,29.02,29.07,29.01,29.06,225638.0,24.4075,24.4496,24.3991,24.4412,225638.0
2022-01-05 10:20:00,29.06,29.07,29.01,29.05,184822.0,24.4412,24.4496,24.3991,24.4328,184822.0
2022-01-05 10:25:00,29.05,29.07,29.01,29.04,141383.0,24.4328,24.4496,24.3991,24.4243,141383.0
2022-01-05 10:30:00,29.04,29.04,28.95,28.98,225220.0,24.4243,24.4243,24.3487,24.3739,225220.0
2022-01-05 10:35:00,28.98,28.99,28.91,28.91,206289.0,24.3739,24.3823,24.315,24.315,206289.0
2022-01-05 10:40:00,28.91,28.92,28.87,28.91,202952.0,24.315,24.3234,24.2814,24.315,202952.0
2022-01-05 10:45:00,28.92,28.96,28.91,28.96,138196.0,24.3234,24.3571,24.315,24.3571,138196.0
2022-01-05 10:50:00,28.95,28.96,28.91,28.93,101897.0,24.3487,24.3571,24.315,24.3318,101897.0
2022-01-05 10:55:00,28.93,28.94,28.85,28.87,253592.0,24.3318,24.3402,24.2645,24.2814,253592.0
2022-01-05 11:00:00,28.87,28.87,28.82,28.83,207294.0,24.2814,24.2814,24.2393,24.2477,207294.0
2022-01-05 11:05:00,28.83,28.86,28.79,28.8,150150.0,24.2477,24.273,24.2141,24.2225,150150.0
2022-01-05 11:10:00,28.8,28.83,28.79,28.82,94098.0,24.2225,24.2477,24.2141,24.2393,94098.0
2022-01-05 11:15:00,28.82,28.82,28.77,28.79,216931.0,24.2393,24.2393,24.1973,24.2141,216931.0
2022-01-05 11:20:00,28.79,28.82,28.78,28.8,101737.0,24.2141,24.2393,24.2057,24.2225,101737.0
2022-01-05 11:25:00,28.8,28.81,28.77,28.8,193985.0,24.2225,24.2309,24.1973,24.2225,193985.0
2022-01-05 11:30:00,28.79,28.82,28.75,28.82,487057.0,24.2141,24.2393,24.1804,24.2393,487057.0
2022-01-05 11:35:00,28.82,28.82,28.7,28.71,186827.0,24.2393,24.2393,24.1384,24.1468,186827.0
2022-01-05 11:40:00,28.71,28.74,28.67,28.69,188155.0,24.1468,24.172,24.1132,24.13,188155.0
2022-01-05 11:45:00,28.69,28.71,28.65,28.7,113295.0,24.13,24.1468,24.0963,24.1384,113295.0
2022-01-05 11:50:00,28.7,28.71,28.67,28.7,55814.0,24.1384,24.1468,24.1132,24.1384,55814.0
2022-01-05 11:55:00,28.7,28.71,28.66,28.68,79442.0,24.1384,24.1468,24.1047,24.1216,79442.0
2022-01-05 12:00:00,28.68,28.71,28.66,28.7,73744.0,24.1216,24.1468,24.1047,24.1384,73744.0
2022-01-05 12:05:00,28.7,28.71,28.68,28.7,59311.0,24.1384,24.1468,24.1216,24.1384,59311.0
2022-01-05 12:10:00,28.7,28.73,28.69,28.73,46794.0,24.1384,24.1636,24.13,24.1636,46794.0
2022-01-05 12:15:00,28.72,28.76,28.72,28.76,50481.0,24.1552,24.1889,24.1552,24.1889,50481.0
2022-01-05 12:20:00,28.76,28.81,28.75,28.8,104865.0,24.1889,24.2309,24.1804,24.2225,104865.0
2022-01-05 12:25:00,28.8,28.82,28.79,28.82,48436.0,24.2225,24.2393,24.2141,24.2393,48436.0
2022-01-05 12:30:00,28.82,28.84,28.8,28.84,60463.0,24.2393,24.2561,24.2225,24.2561,60463.0
2022-01-05 12:35:00,28.84,28.84,28.81,28.82,32803.0,24.2561,24.2561,24.2309,24.2393,32803.0
2022-01-05 12:40:00,28.81,28.82,28.76,28.77,64995.0,24.2309,24.2393,24.1889,24.1973,64995.0
2022-01-05 12:45:00,28.77,28.78,28.73,28.76,42744.0,24.1973,24.2057,24.1636,24.1889,42744.0
2022-01-05 12:50:00,28.76,28.78,28.73,28.78,69091.0,24.1889,24.2057,24.1636,24.2057,69091.0
2022-01-05 12:55:00,28.77,28.79,28.76,28.79,34459.0,24.1973,24.2141,24.1889,24.2141,34459.0
2022-01-05 13:00:00,28.79,28.81,28.78,28.8,40342.0,24.2141,24.2309,24.2057,24.2225,40342.0
2022-01-05 13:05:00,28.81,28.81,28.77,28.78,54566.0,24.2309,24.2309,24.1973,24.2057,54566.0
2022-01-05 13:10:00,28.77,28.78,28.73,28.74,53895.0,24.1973,24.2057,24.1636,24.172,53895.0
2022-01-05 13:15:00,28.74,28.77,28.73,28.76,36800.0,24.172,24.1973,24.1636,24.1889,36800.0
2022-01-05 13:20:00,28.76,28.76,28.7,28.7,112394.0,24.1889,24.1889,24.1384,24.1384,112394.0
2022-01-05 13:25:00,28.7,28.75,28.67,28.75,236735.0,24.1384,24.1804,24.1132,24.1804,236735.0
2022-01-05 13:30:00,28.74,28.78,28.74,28.76,81972.0,24.172,24.2057,24.172,24.1889,81972.0
2022-01-05 13:35:00,28.76,28.78,28.75,28.78,61506.0,24.1889,24.2057,24.1804,24.2057,61506.0
2022-01-05 13:40:00,28.77,28.78,28.74,28.76,59701.0,24.1973,24.2057,24.172,24.1889,59701.0
2022-01-05 13:45:00,28.76,28.77,28.74,28.76,58453.0,24.1889,24.1973,24.172,24.1889,58453.0
2022-01-05 13:50:00,28.76,28.78,28.75,28.77,66434.0,24.1889,24.2057,24.1804,24.1973,66434.0
2022-01-05 13:55:00,28.77,28.79,28.76,28.77,41214.0,24.1973,24.2141,24.1889,24.1973,41214.0
2022-01-05 14:00:00,28.77,28.8,28.72,28.75,102634.0,24.1973,24.2225,24.1552,24.1804,102634.0
2022-01-05 14:05:00,28.74,28.76,28.7,28.71,130957.0,24.172,24.1889,24.1384,24.1468,130957.0
2022-01-05 14:10:00,28.71,28.72,28.67,28.68,74257.0,24.1468,24.1552,24.1132,24.1216,74257.0
2022-01-05 14:15:00,28.67,28.68,28.61,28.62,144726.0,24.1132,24.1216,24.0627,24.0711,144726.0
2022-01-05 14:20:00,28.63,28.63,28.57,28.58,84585.0,24.0795,24.0795,24.029,24.0375,84585.0
2022-01-05 14:25:00,28.59,28.64,28.57,28.62,102647.0,24.0459,24.0879,24.029,24.0711,102647.0
2022-01-05 14:30:00,28.63,28.66,28.6,28.61,117150.0,24.0795,24.1047,24.0543,24.0627,117150.0
2022-01-05 14:35:00,28.61,28.63,28.59,28.62,123639.0,24.0627,24.0795,24.0459,24.0711,123639.0
2022-01-05 14:40:00,28.61,28.61,28.55,28.55,86901.0,24.0627,24.0627,24.0122,24.0122,86901.0
2022-01-05 14:45:00,28.56,28.6,28.55,28.58,130002.0,24.0206,24.0543,24.0122,24.0375,130002.0
2022-01-05 14:50:00,28.59,28.62,28.55,28.55,88057.0,24.0459,24.0711,24.0122,24.0122,88057.0
2022-01-05 14:55:00,28.56,28.58,28.55,28.57,105993.0,24.0206,24.0375,24.0122,24.029,105993.0
2022-01-05 15:00:00,28.56,28.59,28.54,28.54,109606.0,24.0206,24.0459,24.0038,24.0038,109606.0
2022-01-05 15:05:00,28.55,28.56,28.44,28.49,202990.0,24.0122,24.0206,23.9197,23.9618,202990.0
2022-01-05 15:10:00,28.49,28.51,28.47,28.49,93934.0,23.9618,23.9786,23.9449,23.9618,93934.0
2022-01-05 15:15:00,28.48,28.49,28.44,28.49,102092.0,23.9534,23.9618,23.9197,23.9618,102092.0
2022-01-05 15:20:00,28.49,28.5,28.46,28.46,135162.0,23.9618,23.9702,23.9365,23.9365,135162.0
2022-01-05 15:25:00,28.46,28.49,28.44,28.46,159080.0,23.9365,23.9618,23.9197,23.9365,159080.0
2022-01-05 15:30:00,28.46,28.48,28.42,28.43,203510.0,23.9365,23.9534,23.9029,23.9113,203510.0
2022-01-05 15:35:00,28.43,28.46,28.42,28.43,190322.0,23.9113,23.9365,23.9029,23.9113,190322.0
2022-01-05 15:40:00,28.42,28.44,28.4,28.42,227311.0,23.9029,23.9197,23.8861,23.9029,227311.0
2022-01-05 15:45:00,28.41,28.42,28.38,28.39,274227.0,23.8945,23.9029,23.8692,23.8777,274227.0
2022-01-05 15:50:00,28.39,28.4,28.36,28.4,348442.0,23.8777,23.8861,23.8524,23.8861,348442.0
2022-01-05 15:55:00,28.4,28.41,28.36,28.37,705407.0,23.8861,23.8945,23.8524,23.8608,705407.0
2022-01-06 09:30:00,29.02,29.08,28.83,28.91,644374.0,24.4075,24.458,24.2477,24.315,644374.0
2022-01-06 09:35:00,28.92,29.05,28.84,29.0,287721.0,24.3234,24.4328,24.2561,24.3907,287721.0
2022-01-06 09:40:00,29.0,29.12,28.98,29.05,342814.0,24.3907,24.4916,24.3739,24.4328,342814.0
2022-01-06 09:45:00,29.06,29.08,28.88,28.96,303537.0,24.4412,24.458,24.2898,24.3571,303537.0
2022-01-06 09:50:00,28.96,28.99,28.83,28.84,331011.0,24.3571,24.3823,24.2477,24.2561,331011.0
2022-01-06 09:55:00,28.83,28.85,28.74,28.76,181631.0,24.2477,24.2645,24.172,24.1889,181631.0
2022-01-06 10:00:00,28.76,28.89,28.75,28.77,229045.0,24.1889,24.2982,24.1804,24.1973,229045.0
2022-01-06 10:05:00,28.76,28.79,28.72,28.75,193053.0,24.1889,24.2141,24.1552,24.1804,193053.0
2022-01-06 10:10:00,28.75,28.77,28.69,28.71,314250.0,24.1804,24.1973,24.13,24.1468,314250.0
2022-01-06 10:15:00,28.72,28.74,28.65,28.65,446951.0,24.1552,24.172,24.0963,24.0963,446951.0
2022-01-06 10:20:00,28.66,28.72,28.64,28.72,185266.0,24.1047,24.1552,24.0879,24.1552,185266.0
2022-01-06 10:25:00,28.72,28.76,28.69,28.71,149600.0,24.1552,24.1889,24.13,24.1468,149600.0
2022-01-06 10:30:00,28.71,28.77,28.68,28.75,184741.0,24.1468,24.1973,24.1216,24.1804,184741.0
2022-01-06 10:35:00,28.74,28.8,28.73,28.8,256720.0,24.172,24.2225,24.1636,24.2225,256720.0
2022-01-06 10:40:00,28.8,28.81,28.76,28.78,138480.0,24.2225,24.2309,24.1889,24.2057,138480.0
2022-01-06 10:45:00,28.77,28.78,28.73,28.77,153870.0,24.1973,24.2057,24.1636,24.1973,153870.0
2022-01-06 10:50:00,28.77,28.79,28.71,28.71,116082.0,24.1973,24.2141,24.1468,24.1468,116082.0
2022-01-06 10:55:00,28.71,28.76,28.69,28.7,284928.0,24.1468,24.1889,24.13,24.1384,284928.0
2022-01-06 11:00:00,28.71,28.71,28.59,28.61,230477.0,24.1468,24.1468,24.0459,24.0627,230477.0
2022-01-06 11:05:00,28.62,28.7,28.6,28.67,113557.0,24.0711,24.1384,24.0543,24.1132,113557.0
2022-01-06 11:10:00,28.67,28.73,28.66,28.71,206078.0,24.1132,24.1636,24.1047,24.1468,206078.0
2022-01-06 11:15:00,28.7,28.73,28.68,28.71,168006.0,24.1384,24.1636,24.1216,24.1468,168006.0
2022-01-06 11:20:00,28.71,28.78,28.7,28.76,89295.0,24.1468,24.2057,24.1384,24.1889,89295.0
2022-01-06 11:25:00,28.76,28.77,28.72,28.72,220224.0,24.1889,24.1973,24.1552,24.1552,220224.0
2022-01-06 11:30:00,28.73,28.79,28.71,28.79,298797.0,24.1636,24.2141,24.1468,24.2141,298797.0
2022-01-06 11:35:00,28.79,28.8,28.73,28.76,180958.0,24.2141,24.2225,24.1636,24.1889,180958.0
2022-01-06 11:40:00,28.75,28.78,28.74,28.76,63908.0,24.1804,24.2057,24.172,24.1889,63908.0
2022-01-06 11:45:00,28.77,28.79,28.75,28.79,49783.0,24.1973,24.2141,24.1804,24.2141,49783.0
2022-01-06 11:50:00,28.79,28.81,28.76,28.77,68404.0,24.2141,24.2309,24.1889,24.1973,68404.0
2022-01-06 11:55:00,28.77,28.8,28.76,28.79,53916.0,24.1973,24.2225,24.1889,24.2141,53916.0
2022-01-06 12:00:00,28.8,28.8,28.76,28.79,69996.0,24.2225,24.2225,24.1889,24.2141,69996.0
2022-01-06 12:05:00,28.79,28.83,28.78,28.83,36887.0,24.2141,24.2477,24.2057,24.2477,36887.0
2022-01-06 12:10:00,28.83,28.84,28.8,28.82,59379.0,24.2477,24.2561,24.2225,24.2393,59379.0
2022-01-06 12:15:00,28.82,28.84,28.8,28.82,43158.0,24.2393,24.2561,24.2225,24.2393,43158.0
2022-01-06 12:20:00,28.82,28.86,28.82,28.84,96618.0,24.2393,24.273,24.2393,24.2561,96618.0
2022-01-06 12:25:00,28.85,28.87,28.83,28.85,68767.0,24.2645,24.2814,24.2477,24.2645,68767.0
2022-01-06 12:30:00,28.85,28.86,28.82,28.83,62251.0,24.2645,24.273,24.2393,24.2477,62251.0
2022-01-06 12:35:00,28.83,28.84,28.81,28.84,72035.0,24.2477,24.2561,24.2309,24.2561,72035.0
2022-01-06 12:40:00,28.83,28.88,28.83,28.88,67831.0,24.2477,24.2898,24.2477,24.2898,67831.0
2022-01-06 12:45:00,28.88,28.88,28.82,28.84,125040.0,24.2898,24.2898,24.2393,24.2561,125040.0
2022-01-06 12:50:00,28.83,28.86,28.81,28.85,106242.0,24.2477,24.273,24.2309,24.2645,106242.0
2022-01-06 12:55:00,28.85,28.87,28.83,28.84,51217.0,24.2645,24.2814,24.2477,24.2561,51217.0
2022-01-06 13:00:00,28.84,28.87,28.82,28.86,64482.0,24.2561,24.2814,24.2393,24.273,64482.0
2022-01-06 13:05:00,28.86,28.87,28.83,28.86,69512.0,24.273,24.2814,24.2477,24.273,69512.0
2022-01-06 13:10:00,28.86,28.87,28.85,28.86,49641.0,24.273,24.2814,24.2645,24.273,49641.0
2022-01-06 13:15:00,28.86,28.86,28.81,28.83,55262.0,24.273,24.273,24.2309,24.2477,55262.0
2022-01-06 13:20:00,28.83,28.83,28.8,28.83,82330.0,24.2477,24.2477,24.2225,24.2477,82330.0
2022-01-06 13:25:00,28.83,28.83,28.8,28.8,42169.0,24.2477,24.2477,24.2225,24.2225,42169.0
2022-01-06 13:30:00,28.8,28.83,28.8,28.83,64272.0,24.2225,24.2477,24.2225,24.2477,64272.0
2022-01-06 13:35:00,28.83,28.84,28.8,28.81,105061.0,24.2477,24.2561,24.2225,24.2309,105061.0
2022-01-06 13:40:00,28.8,28.85,28.8,28.85,73595.0,24.2225,24.2645,24.2225,24.2645,73595.0
2022-01-06 13:45:00,28.84,28.86,28.83,28.85,48450.0,24.2561,24.273,24.2477,24.2645,48450.0
2022-01-06 13:50:00,28.85,28.85,28.83,28.85,85658.0,24.2645,24.2645,24.2477,24.2645,85658.0
2022-01-06 13:55:00,28.84,28.87,28.84,28.87,108857.0,24.2561,24.2814,24.2561,24.2814,108857.0
2022-01-06 14:00:00,28.87,28.88,28.84,28.85,90344.0,24.2814,24.2898,24.2561,24.2645,90344.0
2022-01-06 14:05:00,28.84,28.85,28.8,28.83,109937.0,24.2561,24.2645,24.2225,24.2477,109937.0
2022-01-06 14:10:00,28.83,28.85,28.81,28.83,96840.0,24.2477,24.2645,24.2309,24.2477,96840.0
2022-01-06 14:15:00,28.83,28.85,28.82,28.85,48786.0,24.2477,24.2645,24.2393,24.2645,48786.0
2022-01-06 14:20:00,28.85,28.86,28.83,28.84,38517.0,24.2645,24.273,24.2477,24.2561,38517.0
2022-01-06 14:25:00,28.84,28.88,28.83,28.88,71726.0,24.2561,24.2898,24.2477,24.2898,71726.0
2022-01-06 14:30:00,28.88,28.89,28.87,28.88,71669.0,24.2898,24.2982,24.2814,24.2898,71669.0
2022-01-06 14:35:00,28.89,28.91,28.88,28.91,99659.0,24.2982,24.315,24.2898,24.315,99659.0
2022-01-06 14:40:00,28.9,28.91,28.88,28.91,74783.0,24.3066,24.315,24.2898,24.315,74783.0
2022-01-06 14:45:00,28.91,28.92,28.87,28.88,123026.0,24.315,24.3234,24.2814,24.2898,123026.0
2022-01-06 14:50:00,28.88,28.89,28.85,28.87,125748.0,24.2898,24.2982,24.2645,24.2814,125748.0
2022-01-06 14:55:00,28.87,28.87,28.85,28.87,52955.0,24.2814,24.2814,24.2645,24.2814,52955.0
2022-01-06 15:00:00,28.87,28.89,28.86,28.87,139313.0,24.2814,24.2982,24.273,24.2814,139313.0
2022-01-06 15:05:00,28.87,28.88,28.83,28.84,123556.0,24.2814,24.2898,24.2477,24.2561,123556.0
2022-01-06 15:10:00,28.84,28.87,28.82,28.83,96720.0,24.2561,24.2814,24.2393,24.2477,96720.0
2022-01-06 15:15:00,28.83,28.84,28.78,28.8,120731.0,24.2477,24.2561,24.2057,24.2225,120731.0
2022-01-06 15:20:00,28.8,28.81,28.79,28.81,78844.0,24.2225,24.2309,24.2141,24.2309,78844.0
2022-01-06 15:25:00,28.81,28.85,28.8,28.85,111406.0,24.2309,24.2645,24.2225,24.2645,111406.0
2022-01-06 15:30:00,28.85,28.86,28.82,28.83,159970.0,24.2645,24.273,24.2393,24.2477,159970.0
2022-01-06 15:35:00,28.83,28.86,28.82,28.86,216796.0,24.2477,24.273,24.2393,24.273,216796.0
2022-01-06 15:40:00,28.86,28.88,28.85,28.88,207502.0,24.273,24.2898,24.2645,24.2898,207502.0
2022-01-06 15:45:00,28.88,28.89,28.85,28.86,230741.0,24.2898,24.2982,24.2645,24.273,230741.0
2022-01-06 15:50:00,28.86,28.87,28.82,28.83,256683.0,24.273,24.2814,24.2393,24.2477,256683.0
2022-01-06 15:55:00,28.83,28.83,28.79,28.82,922400.0,24.2477,24.2477,24.2141,24.2393,922400.0
2022-01-07 09:30:00,29.27,29.33,29.15,29.16,827432.0,24.6178,24.6683,24.5169,24.5253,827432.0
2022-01-07 09:35:00,29.16,29.28,29.15,29.24,346447.0,24.5253,24.6262,24.5169,24.5926,346447.0
2022-01-07 09:40:00,29.23,29.24,29.08,29.2,333932.0,24.5841,24.5926,24.458,24.5589,333932.0
2022-01-07 09:45:00,29.21,29.28,29.2,29.27,216904.0,24.5673,24.6262,24.5589,24.6178,216904.0
2022-01-07 09:50:00,29.27,29.3,29.24,29.27,228734.0,24.6178,24.643,24.5926,24.6178,228734.0
2022-01-07 09:55:00,29.27,29.29,29.23,29.28,201880.0,24.6178,24.6346,24.5841,24.6262,201880.0
2022-01-07 10:00:00,29.28,29.29,29.22,29.28,202951.0,24.6262,24.6346,24.5757,24.6262,202951.0
2022-01-07 10:05:00,29.28,29.29,29.23,29.28,253862.0,24.6262,24.6346,24.5841,24.6262,253862.0
2022-01-07 10:10:00,29.27,29.37,29.25,29.34,158304.0,24.6178,24.7019,24.601,24.6767,158304.0
2022-01-07 10:15:00,29.34,29.35,29.3,29.32,149024.0,24.6767,24.6851,24.643,24.6598,149024.0
2022-01-07 10:20:00,29.32,29.37,29.3,29.35,111828.0,24.6598,24.7019,24.643,24.6851,111828.0
2022-01-07 10:25:00,29.35,29.4,29.35,29.39,99199.0,24.6851,24.7271,24.6851,24.7187,99199.0
2022-01-07 10:30:00,29.39,29.39,29.34,29.37,140938.0,24.7187,24.7187,24.6767,24.7019,140938.0
2022-01-07 10:35:00,29.37,29.39,29.33,29.34,199217.0,24.7019,24.7187,24.6683,24.6767,199217.0
2022-01-07 10:40:00,29.34,29.39,29.32,29.38,202743.0,24.6767,24.7187,24.6598,24.7103,202743.0
2022-01-07 10:45:00,29.38,29.39,29.34,29.34,119546.0,24.7103,24.7187,24.6767,24.6767,119546.0
2022-01-07 10:50:00,29.34,29.37,29.27,29.3,272174.0,24.6767,24.7019,24.6178,24.643,272174.0
2022-01-07 10:55:00,29.31,29.39,29.3,29.37,254492.0,24.6514,24.7187,24.643,24.7019,254492.0
2022-01-07 11:00:00,29.38,29.4,29.36,29.39,164218.0,24.7103,24.7271,24.6935,24.7187,164218.0
2022-01-07 11:05:00,29.39,29.43,29.38,29.43,159590.0,24.7187,24.7524,24.7103,24.7524,159590.0
2022-01-07 11:10:00,29.43,29.43,29.36,29.38,278071.0,24.7524,24.7524,24.6935,24.7103,278071.0
2022-01-07 11:15:00,29.38,29.4,29.36,29.37,120205.0,24.7103,24.7271,24.6935,24.7019,120205.0
2022-01-07 11:20:00,29.37,29.4,29.36,29.39,97011.0,24.7019,24.7271,24.6935,24.7187,97011.0
2022-01-07 11:25:00,29.39,29.46,29.39,29.44,114745.0,24.7187,24.7776,24.7187,24.7608,114745.0
2022-01-07 11:30:00,29.43,29.48,29.43,29.47,166103.0,24.7524,24.7944,24.7524,24.786,166103.0
2022-01-07 11:35:00,29.47,29.48,29.46,29.47,71216.0,24.786,24.7944,24.7776,24.786,71216.0
2022-01-07 11:40:00,29.47,29.49,29.45,29.49,119965.0,24.786,24.8028,24.7692,24.8028,119965.0
2022-01-07 11:45:00,29.49,29.49,29.46,29.49,81789.0,24.8028,24.8028,24.7776,24.8028,81789.0
2022-01-07 11:50:00,29.48,29.52,29.47,29.52,276732.0,24.7944,24.8281,24.786,24.8281,276732.0
2022-01-07 11:55:00,29.52,29.52,29.49,29.5,79638.0,24.8281,24.8281,24.8028,24.8112,79638.0
2022-01-07 12:00:00,29.5,29.53,29.49,29.51,161421.0,24.8112,24.8365,24.8028,24.8196,161421.0
2022-01-07 12:05:00,29.5,29.55,29.5,29.53,86000.0,24.8112,24.8533,24.8112,24.8365,86000.0
2022-01-07 12:10:00,29.53,29.56,29.53,29.56,83320.0,24.8365,24.8617,24.8365,24.8617,83320.0
2022-01-07 12:15:00,29.56,29.58,29.55,29.55,90175.0,24.8617,24.8785,24.8533,24.8533,90175.0
2022-01-07 12:20:00,29.55,29.56,29.53,29.55,66470.0,24.8533,24.8617,24.8365,24.8533,66470.0
2022-01-07 12:25:00,29.55,29.59,29.54,29.59,98625.0,24.8533,24.8869,24.8449,24.8869,98625.0
2022-01-07 12:30:00,29.59,29.6,29.58,29.59,43680.0,24.8869,24.8953,24.8785,24.8869,43680.0
2022-01-07 12:35:00,29.59,29.59,29.57,29.58,129773.0,24.8869,24.8869,24.8701,24.8785,129773.0
2022-01-07 12:40:00,29.58,29.61,29.57,29.6,126779.0,24.8785,24.9038,24.8701,24.8953,126779.0
2022-01-07 12:45:00,29.59,29.62,29.59,29.61,86241.0,24.8869,24.9122,24.8869,24.9038,86241.0
2022-01-07 12:50:00,29.6,29.62,29.6,29.62,66127.0,24.8953,24.9122,24.8953,24.9122,66127.0
2022-01-07 12:55:00,29.62,29.62,29.59,29.61,100678.0,24.9122,24.9122,24.8869,24.9038,100678.0
2022-01-07 13:00:00,29.61,29.65,29.59,29.65,120150.0,24.9038,24.9374,24.8869,24.9374,120150.0
2022-01-07 13:05:00,29.65,29.66,29.63,29.64,76311.0,24.9374,24.9458,24.9206,24.929,76311.0
2022-01-07 13:10:00,29.65,29.65,29.61,29.63,105767.0,24.9374,24.9374,24.9038,24.9206,105767.0
2022-01-07 13:15:00,29.62,29.63,29.59,29.6,107939.0,24.9122,24.9206,24.8869,24.8953,107939.0
2022-01-07 13:20:00,29.61,29.63,29.6,29.63,68278.0,24.9038,24.9206,24.8953,24.9206,68278.0
2022-01-07 13:25:00,29.63,29.66,29.63,29.65,124756.0,24.9206,24.9458,24.9206,24.9374,124756.0
2022-01-07 13:30:00,29.65,29.69,29.64,29.69,116617.0,24.9374,24.971,24.929,24.971,116617.0
2022-01-07 13:35:00,29.69,29.7,29.66,29.68,150625.0,24.971,24.9794,24.9458,24.9626,150625.0
2022-01-07 13:40:00,29.67,29.68,29.63,29.63,181499.0,24.9542,24.9626,24.9206,24.9206,181499.0
2022-01-07 13:45:00,29.63,29.63,29.61,29.62,119616.0,24.9206,24.9206,24.9038,24.9122,119616.0
2022-01-07 13:50:00,29.62,29.64,29.62,29.64,50248.0,24.9122,24.929,24.9122,24.929,50248.0
2022-01-07 13:55:00,29.64,29.65,29.61,29.62,109026.0,24.929,24.9374,24.9038,24.9122,109026.0
2022-01-07 14:00:00,29.62,29.65,29.62,29.64,71125.0,24.9122,24.9374,24.9122,24.929,71125.0
2022-01-07 14:05:00,29.64,29.65,29.62,29.64,85632.0,24.929,24.9374,24.9122,24.929,85632.0
2022-01-07 14:10:00,29.64,29.67,29.63,29.66,110939.0,24.929,24.9542,24.9206,24.9458,110939.0
2022-01-07 14:15:00,29.66,29.67,29.65,29.67,117169.0,24.9458,24.9542,24.9374,24.9542,117169.0
2022-01-07 14:20:00,29.66,29.66,29.6,29.62,99403.0,24.9458,24.9458,24.8953,24.9122,99403.0
2022-01-07 14:25:00,29.62,29.63,29.59,29.62,139729.0,24.9122,24.9206,24.8869,24.9122,139729.0
2022-01-07 14:30:00,29.62,29.65,29.62,29.64,136867.0,24.9122,24.9374,24.9122,24.929,136867.0
2022-01-07 14:35:00,29.64,29.65,29.63,29.64,64478.0,24.929,24.9374,24.9206,24.929,64478.0
2022-01-07 14:40:00,29.65,29.65,29.63,29.64,52481.0,24.9374,24.9374,24.9206,24.929,52481.0
2022-01-07 14:45:00,29.64,29.65,29.61,29.62,69326.0,24.929,24.9374,24.9038,24.9122,69326.0
2022-01-07 14:50:00,29.61,29.62,29.59,29.61,66248.0,24.9038,24.9122,24.8869,24.9038,66248.0
2022-01-07 14:55:00,29.61,29.61,29.6,29.61,30040.0,24.9038,24.9038,24.8953,24.9038,30040.0
2022-01-07 15:00:00,29.61,29.63,29.58,29.59,133938.0,24.9038,24.9206,24.8785,24.8869,133938.0
2022-01-07 15:05:00,29.59,29.62,29.58,29.61,115674.0,24.8869,24.9122,24.8785,24.9038,115674.0
2022-01-07 15:10:00,29.61,29.61,29.58,29.59,167611.0,24.9038,24.9038,24.8785,24.8869,167611.0
2022-01-07 15:15:00,29.59,29.61,29.58,29.61,127173.0,24.8869,24.9038,24.8785,24.9038,127173.0
2022-01-07 15:20:00,29.61,29.63,29.6,29.63,84223.0,24.9038,24.9206,24.8953,24.9206,84223.0
2022-01-07 15:25:00,29.63,29.66,29.62,29.66,68830.0,24.9206,24.9458,24.9122,24.9458,68830.0
2022-01-07 15:30:00,29.66,29.67,29.63,29.65,167409.0,24.9458,24.9542,24.9206,24.9374,167409.0
2022-01-07 15:35:00,29.65,29.67,29.64,29.66,157118.0,24.9374,24.9542,24.929,24.9458,157118.0
2022-01-07 15:40:00,29.65,29.67,29.65,29.67,131205.0,24.9374,24.9542,24.9374,24.9542,131205.0
2022-01-07 15:45:00,29.67,29.68,29.64,29.64,335009.0,24.9542,24.9626,24.929,24.929,335009.0
2022-01-07 15:50:00,29.65,29.66,29.63,29.64,507051.0,24.9374,24.9458,24.9206,24.929,507051.0
2022-01-07 15:55:00,29.63,29.68,29.62,29.68,778208.0,24.9206,24.9626,24.9122,24.9626,778208.0
2022-01-10 09:30:00,29.86,29.96,29.81,29.85,520866.0,25.114,25.1981,25.072,25.1056,520866.0
2022-01-10 09:35:00,29.84,29.85,29.7,29.74,401694.0,25.0972,25.1056,24.9794,25.0131,401694.0
2022-01-10 09:40:00,29.74,29.82,29.72,29.73,171793.0,25.0131,25.0804,24.9963,25.0047,171793.0
2022-01-10 09:45:00,29.72,29.73,29.58,29.58,234643.0,24.9963,25.0047,24.8785,24.8785,234643.0
2022-01-10 09:50:00,29.59,29.64,29.54,29.59,158728.0,24.8869,24.929,24.8449,24.8869,158728.0
2022-01-10 09:55:00,29.59,29.65,29.58,29.6,118634.0,24.8869,24.9374,24.8785,24.8953,118634.0
2022-01-10 10:00:00,29.6,29.62,29.49,29.54,137413.0,24.8953,24.9122,24.8028,24.8449,137413.0
2022-01-10 10:05:00,29.54,29.64,29.51,29.61,97970.0,24.8449,24.929,24.8196,24.9038,97970.0
2022-01-10 10:10:00,29.6,29.6,29.43,29.51,188714.0,24.8953,24.8953,24.7524,24.8196,188714.0
2022-01-10 10:15:00,29.51,29.55,29.46,29.48,105798.0,24.8196,24.8533,24.7776,24.7944,105798.0
2022-01-10 10:20:00,29.48,29.51,29.45,29.48,92541.0,24.7944,24.8196,24.7692,24.7944,92541.0
2022-01-10 10:25:00,29.47,29.47,29.42,29.43,65715.0,24.786,24.786,24.7439,24.7524,65715.0
2022-01-10 10:30:00,29.43,29.54,29.43,29.5,125680.0,24.7524,24.8449,24.7524,24.8112,125680.0
2022-01-10 10:35:00,29.48,29.49,29.41,29.45,107712.0,24.7944,24.8028,24.7355,24.7692,107712.0
2022-01-10 10:40:00,29.46,29.46,29.38,29.44,149350.0,24.7776,24.7776,24.7103,24.7608,149350.0
2022-01-10 10:45:00,29.45,29.5,29.42,29.45,113276.0,24.7692,24.8112,24.7439,24.7692,113276.0
2022-01-10 10:50:00,29.46,29.49,29.43,29.49,104669.0,24.7776,24.8028,24.7524,24.8028,104669.0
2022-01-10 10:55:00,29.49,29.5,29.44,29.47,126846.0,24.8028,24.8112,24.7608,24.786,126846.0
2022-01-10 11:00:00,29.47,29.5,29.44,29.5,144388.0,24.786,24.8112,24.7608,24.8112,144388.0
2022-01-10 11:05:00,29.49,29.52,29.48,29.52,104921.0,24.8028,24.8281,24.7944,24.8281,104921.0
2022-01-10 11:10:00,29.52,29.56,29.5,29.54,149009.0,24.8281,24.8617,24.8112,24.8449,149009.0
2022-01-10 11:15:00,29.54,29.59,29.52,29.57,137013.0,24.8449,24.8869,24.8281,24.8701,137013.0
2022-01-10 11:20:00,29.57,29.57,29.54,29.56,131067.0,24.8701,24.8701,24.8449,24.8617,131067.0
2022-01-10 11:25:00,29.56,29.6,29.55,29.59,74822.0,24.8617,24.8953,24.8533,24.8869,74822.0
2022-01-10 11:30:00,29.59,29.59,29.5,29.51,148978.0,24.8869,24.8869,24.8112,24.8196,148978.0
2022-01-10 11:35:00,29.51,29.53,29.46,29.48,85033.0,24.8196,24.8365,24.7776,24.7944,85033.0
2022-01-10 11:40:00,29.48,29.5,29.46,29.5,36850.0,24.7944,24.8112,24.7776,24.8112,36850.0
2022-01-10 11:45:00,29.49,29.53,29.46,29.49,79649.0,24.8028,24.8365,24.7776,24.8028,79649.0
2022-01-10 11:50:00,29.49,29.5,29.47,29.5,37352.0,24.8028,24.8112,24.786,24.8112,37352.0
2022-01-10 11:55:00,29.49,29.55,29.49,29.55,41324.0,24.8028,24.8533,24.8028,24.8533,41324.0
2022-01-10 12:00:00,29.54,29.56,29.52,29.54,29716.0,24.8449,24.8617,24.8281,24.8449,29716.0
2022-01-10 12:05:00,29.54,29.54,29.5,29.51,42158.0,24.8449,24.8449,24.8112,24.8196,42158.0
2022-01-10 12:10:00,29.51,29.57,29.51,29.57,38662.0,24.8196,24.8701,24.8196,24.8701,38662.0
2022-01-10 12:15:00,29.56,29.57,29.54,29.54,64330.0,24.8617,24.8701,24.8449,24.8449,64330.0
2022-01-10 12:20:00,29.55,29.56,29.54,29.55,24782.0,24.8533,24.8617,24.8449,24.8533,24782.0
2022-01-10 12:25:00,29.55,29.57,29.55,29.55,33690.0,24.8533,24.8701,24.8533,24.8533,33690.0
2022-01-10 12:30:00,29.55,29.56,29.5,29.5,36053.0,24.8533,24.8617,24.8112,24.8112,36053.0
2022-01-10 12:35:00,29.5,29.51,29.45,29.46,164406.0,24.8112,24.8196,24.7692,24.7776,164406.0
2022-01-10 12:40:00,29.46,29.5,29.45,29.46,106396.0,24.7776,24.8112,24.7692,24.7776,106396.0
2022-01-10 12:45:00,29.46,29.5,29.45,29.48,36209.0,24.7776,24.8112,24.7692,24.7944,36209.0
2022-01-10 12:50:00,29.47,29.52,29.45,29.5,105401.0,24.786,24.8281,24.7692,24.8112,105401.0
2022-01-10 12:55:00,29.5,29.52,29.48,29.52,83244.0,24.8112,24.8281,24.7944,24.8281,83244.0
2022-01-10 13:00:00,29.51,29.53,29.48,29.52,96039.0,24.8196,24.8365,24.7944,24.8281,96039.0
2022-01-10 13:05:00,29.53,29.59,29.52,29.59,45846.0,24.8365,24.8869,24.8281,24.8869,45846.0
2022-01-10 13:10:00,29.59,29.6,29.56,29.59,85518.0,24.8869,24.8953,24.8617,24.8869,85518.0
2022-01-10 13:15:00,29.59,29.6,29.56,29.57,51532.0,24.8869,24.8953,24.8617,24.8701,51532.0
2022-01-10 13:20:00,29.58,29.58,29.51,29.57,47374.0,24.8785,24.8785,24.8196,24.8701,47374.0
2022-01-10 13:25:00,29.57,29.57,29.51,29.52,61708.0,24.8701,24.8701,24.8196,24.8281,61708.0
2022-01-10 13:30:00,29.52,29.56,29.52,29.55,66295.0,24.8281,24.8617,24.8281,24.8533,66295.0
2022-01-10 13:35:00,29.56,29.58,29.55,29.57,65446.0,24.8617,24.8785,24.8533,24.8701,65446.0
2022-01-10 13:40:00,29.56,29.6,29.55,29.6,41740.0,24.8617,24.8953,24.8533,24.8953,41740.0
2022-01-10 13:45:00,29.6,29.6,29.58,29.6,74889.0,24.8953,24.8953,24.8785,24.8953,74889.0
2022-01-10 13:50:00,29.6,29.62,29.6,29.62,50417.0,24.8953,24.9122,24.8953,24.9122,50417.0
2022-01-10 13:55:00,29.62,29.64,29.59,29.64,57372.0,24.9122,24.929,24.8869,24.929,57372.0
2022-01-10 14:00:00,29.64,29.65,29.61,29.65,61031.0,24.929,24.9374,24.9038,24.9374,61031.0
2022-01-10 14:05:00,29.64,29.67,29.63,29.67,55478.0,24.929,24.9542,24.9206,24.9542,55478.0
2022-01-10 14:10:00,29.66,29.67,29.64,29.66,75697.0,24.9458,24.9542,24.929,24.9458,75697.0
2022-01-10 14:15:00,29.66,29.69,29.63,29.64,83309.0,24.9458,24.971,24.9206,24.929,83309.0
2022-01-10 14:20:00,29.64,29.64,29.61,29.62,69827.0,24.929,24.929,24.9038,24.9122,69827.0
2022-01-10 14:25:00,29.62,29.64,29.6,29.61,94271.0,24.9122,24.929,24.8953,24.9038,94271.0
2022-01-10 14:30:00,29.62,29.62,29.57,29.58,67052.0,24.9122,24.9122,24.8701,24.8785,67052.0
2022-01-10 14:35:00,29.59,29.6,29.56,29.57,32520.0,24.8869,24.8953,24.8617,24.8701,32520.0
2022-01-10 14:40:00,29.56,29.59,29.56,29.57,89282.0,24.8617,24.8869,24.8617,24.8701,89282.0
2022-01-10 14:45:00,29.57,29.6,29.56,29.59,64222.0,24.8701,24.8953,24.8617,24.8869,64222.0
2022-01-10 14:50:00,29.59,29.59,29.54,29.55,60492.0,24.8869,24.8869,24.8449,24.8533,60492.0
2022-01-10 14:55:00,29.56,29.6,29.54,29.6,62971.0,24.8617,24.8953,24.8449,24.8953,62971.0
2022-01-10 15:00:00,29.6,29.61,29.56,29.57,69155.0,24.8953,24.9038,24.8617,24.8701,69155.0
2022-01-10 15:05:00,29.57,29.58,29.53,29.55,46278.0,24.8701,24.8785,24.8365,24.8533,46278.0
2022-01-10 15:10:00,29.55,29.58,29.54,29.55,53650.0,24.8533,24.8785,24.8449,24.8533,53650.0
2022-01-10 15:15:00,29.55,29.58,29.53,29.55,86110.0,24.8533,24.8785,24.8365,24.8533,86110.0
2022-01-10 15:20:00,29.54,29.56,29.53,29.54,52119.0,24.8449,24.8617,24.8365,24.8449,52119.0
2022-01-10 15:25:00,29.54,29.55,29.49,29.5,102774.0,24.8449,24.8533,24.8028,24.8112,102774.0
2022-01-10 15:30:00,29.49,29.5,29.46,29.48,187554.0,24.8028,24.8112,24.7776,24.7944,187554.0
2022-01-10 15:35:00,29.48,29.5,29.45,29.46,187571.0,24.7944,24.8112,24.7692,24.7776,187571.0
2022-01-10 15:40:00,29.47,29.49,29.43,29.46,246889.0,24.786,24.8028,24.7524,24.7776,246889.0
2022-01-10 15:45:00,29.46,29.5,29.45,29.48,284542.0,24.7776,24.8112,24.7692,24.7944,284542.0
2022-01-10 15:50:00,29.48,29.54,29.48,29.54,246227.0,24.7944,24.8449,24.7944,24.8449,246227.0
2022-01-10 15:55:00,29.53,29.56,29.52,29.55,410687.0,24.8365,24.8617,24.8281,24.8533,410687.0
2022-01-11 09:30:00,29.8,29.88,29.75,29.75,481045.0,25.0636,25.1308,25.0215,25.0215,481045.0
2022-01-11 09:35:00,29.75,29.76,29.67,29.72,191099.0,25.0215,25.0299,24.9542,24.9963,191099.0
2022-01-11 09:40:00,29.71,29.8,29.7,29.76,176762.0,24.9879,25.0636,24.9794,25.0299,176762.0
2022-01-11 09:45:00,29.76,29.77,29.68,29.77,147985.0,25.0299,25.0383,24.9626,25.0383,147985.0
2022-01-11 09:50:00,29.77,29.85,29.74,29.75,149348.0,25.0383,25.1056,25.0131,25.0215,149348.0
2022-01-11 09:55:00,29.75,29.76,29.7,29.73,175535.0,25.0215,25.0299,24.9794,25.0047,175535.0
2022-01-11 10:00:00,29.75,29.85,29.75,29.81,170637.0,25.0215,25.1056,25.0215,25.072,170637.0
2022-01-11 10:05:00,29.81,29.87,29.8,29.86,131796.0,25.072,25.1224,25.0636,25.114,131796.0
2022-01-11 10:10:00,29.86,29.87,29.82,29.87,102973.0,25.114,25.1224,25.0804,25.1224,102973.0
2022-01-11 10:15:00,29.87,29.92,29.84,29.92,154764.0,25.1224,25.1645,25.0972,25.1645,154764.0
2022-01-11 10:20:00,29.92,30.0,29.9,29.98,371509.0,25.1645,25.2318,25.1477,25.2149,371509.0
2022-01-11 10:25:00,29.98,30.06,29.98,30.05,811493.0,25.2149,25.2822,25.2149,25.2738,811493.0
2022-01-11 10:30:00,30.05,30.08,30.03,30.07,237577.0,25.2738,25.299,25.257,25.2906,237577.0
2022-01-11 10:35:00,30.08,30.15,30.06,30.13,341655.0,25.299,25.3579,25.2822,25.3411,341655.0
2022-01-11 10:40:00,30.14,30.15,30.09,30.1,133980.0,25.3495,25.3579,25.3075,25.3159,133980.0
2022-01-11 10:45:00,30.1,30.12,30.07,30.1,205164.0,25.3159,25.3327,25.2906,25.3159,205164.0
2022-01-11 10:50:00,30.1,30.15,30.08,30.15,182963.0,25.3159,25.3579,25.299,25.3579,182963.0
2022-01-11 10:55:00,30.15,30.19,30.15,30.15,300627.0,25.3579,25.3916,25.3579,25.3579,300627.0
2022-01-11 11:00:00,30.15,30.19,30.14,30.17,184224.0,25.3579,25.3916,25.3495,25.3747,184224.0
2022-01-11 11:05:00,30.18,30.2,30.16,30.19,152873.0,25.3832,25.4,25.3663,25.3916,152873.0
2022-01-11 11:10:00,30.19,30.24,30.19,30.23,186173.0,25.3916,25.4336,25.3916,25.4252,186173.0
2022-01-11 11:15:00,30.22,30.24,30.21,30.23,79074.0,25.4168,25.4336,25.4084,25.4252,79074.0
2022-01-11 11:20:00,30.24,30.24,30.19,30.21,130574.0,25.4336,25.4336,25.3916,25.4084,130574.0
2022-01-11 11:25:00,30.21,30.26,30.21,30.25,220521.0,25.4084,25.4504,25.4084,25.442,220521.0
2022-01-11 11:30:00,30.25,30.25,30.15,30.16,428614.0,25.442,25.442,25.3579,25.3663,428614.0
2022-01-11 11:35:00,30.16,30.24,30.15,30.23,158850.0,25.3663,25.4336,25.3579,25.4252,158850.0
2022-01-11 11:40:00,30.23,30.29,30.23,30.28,157108.0,25.4252,25.4757,25.4252,25.4673,157108.0
2022-01-11 11:45:00,30.28,30.28,30.19,30.2,121492.0,25.4673,25.4673,25.3916,25.4,121492.0
2022-01-11 11:50:00,30.2,30.25,30.19,30.22,98485.0,25.4,25.442,25.3916,25.4168,98485.0
2022-01-11 11:55:00,30.23,30.27,30.22,30.26,96582.0,25.4252,25.4588,25.4168,25.4504,96582.0
2022-01-11 12:00:00,30.25,30.29,30.24,30.26,81928.0,25.442,25.4757,25.4336,25.4504,81928.0
2022-01-11 12:05:00,30.26,30.29,30.25,30.28,71282.0,25.4504,25.4757,25.442,25.4673,71282.0
2022-01-11 12:10:00,30.29,30.3,30.27,30.29,160661.0,25.4757,25.4841,25.4588,25.4757,160661.0
2022-01-11 12:15:00,30.3,30.3,30.28,30.28,83002.0,25.4841,25.4841,25.4673,25.4673,83002.0
2022-01-11 12:20:00,30.29,30.3,30.27,30.3,67919.0,25.4757,25.4841,25.4588,25.4841,67919.0
2022-01-11 12:25:00,30.3,30.34,30.29,30.3,218028.0,25.4841,25.5177,25.4757,25.4841,218028.0
2022-01-11 12:30:00,30.3,30.32,30.28,30.32,67559.0,25.4841,25.5009,25.4673,25.5009,67559.0
2022-01-11 12:35:00,30.32,30.35,30.31,30.34,120774.0,25.5009,25.5261,25.4925,25.5177,120774.0
2022-01-11 12:40:00,30.34,30.34,30.32,30.33,122253.0,25.5177,25.5177,25.5009,25.5093,122253.0
2022-01-11 12:45:00,30.33,30.37,30.33,30.37,230072.0,25.5093,25.543,25.5093,25.543,230072.0
2022-01-11 12:50:00,30.37,30.42,30.36,30.42,144102.0,25.543,25.585,25.5345,25.585,144102.0
2022-01-11 12:55:00,30.42,30.42,30.38,30.39,102063.0,25.585,25.585,25.5514,25.5598,102063.0
2022-01-11 13:00:00,30.39,30.4,30.35,30.4,101016.0,25.5598,25.5682,25.5261,25.5682,101016.0
2022-01-11 13:05:00,30.4,30.4,30.35,30.37,150162.0,25.5682,25.5682,25.5261,25.543,150162.0
2022-01-11 13:10:00,30.37,30.4,30.36,30.4,98333.0,25.543,25.5682,25.5345,25.5682,98333.0
2022-01-11 13:15:00,30.4,30.43,30.39,30.42,119843.0,25.5682,25.5934,25.5598,25.585,119843.0
2022-01-11 13:20:00,30.42,30.43,30.41,30.43,87555.0,25.585,25.5934,25.5766,25.5934,87555.0
2022-01-11 13:25:00,30.43,30.43,30.41,30.42,59946.0,25.5934,25.5934,25.5766,25.585,59946.0
2022-01-11 13:30:00,30.42,30.44,30.41,30.44,68643.0,25.585,25.6018,25.5766,25.6018,68643.0
2022-01-11 13:35:00,30.43,30.44,30.41,30.41,89309.0,25.5934,25.6018,25.5766,25.5766,89309.0
2022-01-11 13:40:00,30.42,30.45,30.41,30.45,101845.0,25.585,25.6102,25.5766,25.6102,101845.0
2022-01-11 13:45:00,30.45,30.47,30.44,30.46,64406.0,25.6102,25.6271,25.6018,25.6186,64406.0
2022-01-11 13:50:00,30.46,30.48,30.45,30.47,94773.0,25.6186,25.6355,25.6102,25.6271,94773.0
2022-01-11 13:55:00,30.48,30.48,30.47,30.48,37096.0,25.6355,25.6355,25.6271,25.6355,37096.0
2022-01-11 14:00:00,30.48,30.49,30.46,30.48,131403.0,25.6355,25.6439,25.6186,25.6355,131403.0
2022-01-11 14:05:00,30.48,30.48,30.44,30.45,151265.0,25.6355,25.6355,25.6018,25.6102,151265.0
2022-01-11 14:10:00,30.44,30.49,30.44,30.49,114771.0,25.6018,25.6439,25.6018,25.6439,114771.0
2022-01-11 14:15:00,30.49,30.49,30.48,30.49,46462.0,25.6439,25.6439,25.6355,25.6439,46462.0
2022-01-11 14:20:00,30.49,30.5,30.47,30.48,134049.0,25.6439,25.6523,25.6271,25.6355,134049.0
2022-01-11 14:25:00,30.49,30.5,30.48,30.49,95749.0,25.6439,25.6523,25.6355,25.6439,95749.0
2022-01-11 14:30:00,30.49,30.5,30.48,30.49,63741.0,25.6439,25.6523,25.6355,25.6439,63741.0
2022-01-11 14:35:00,30.49,30.5,30.48,30.49,118103.0,25.6439,25.6523,25.6355,25.6439,118103.0
2022-01-11 14:40:00,30.49,30.5,30.48,30.48,64001.0,25.6439,25.6523,25.6355,25.6355,64001.0
2022-01-11 14:45:00,30.49,30.49,30.48,30.49,52802.0,25.6439,25.6439,25.6355,25.6439,52802.0
2022-01-11 14:50:00,30.49,30.5,30.48,30.5,98279.0,25.6439,25.6523,25.6355,25.6523,98279.0
2022-01-11 14:55:00,30.5,30.54,30.49,30.53,392235.0,25.6523,25.6859,25.6439,25.6775,392235.0
2022-01-11 15:00:00,30.52,30.55,30.52,30.55,79968.0,25.6691,25.6943,25.6691,25.6943,79968.0
2022-01-11 15:05:00,30.55,30.57,30.54,30.54,164397.0,25.6943,25.7112,25.6859,25.6859,164397.0
2022-01-11 15:10:00,30.55,30.56,30.53,30.54,113646.0,25.6943,25.7028,25.6775,25.6859,113646.0
2022-01-11 15:15:00,30.54,30.55,30.53,30.54,127616.0,25.6859,25.6943,25.6775,25.6859,127616.0
2022-01-11 15:20:00,30.54,30.56,30.53,30.55,112939.0,25.6859,25.7028,25.6775,25.6943,112939.0
2022-01-11 15:25:00,30.56,30.58,30.55,30.58,106190.0,25.7028,25.7196,25.6943,25.7196,106190.0
2022-01-11 15:30:00,30.58,30.59,30.53,30.54,226653.0,25.7196,25.728,25.6775,25.6859,226653.0
2022-01-11 15:35:00,30.54,30.54,30.49,30.49,303080.0,25.6859,25.6859,25.6439,25.6439,303080.0
2022-01-11 15:40:00,30.5,30.54,30.49,30.54,280516.0,25.6523,25.6859,25.6439,25.6859,280516.0
2022-01-11 15:45:00,30.54,30.57,30.53,30.54,317223.0,25.6859,25.7112,25.6775,25.6859,317223.0
2022-01-11 15:50:00,30.54,30.54,30.51,30.52,332614.0,25.6859,25.6859,25.6607,25.6691,332614.0
2022-01-11 15:55:00,30.52,30.55,30.51,30.54,801711.0,25.6691,25.6943,25.6607,25.6859,801711.0
2022-01-12 09:30:00,31.13,31.19,31.04,31.1,1432048.0,26.1822,26.2326,26.1065,26.1569,1432048.0
2022-01-12 09:35:00,31.09,31.15,31.05,31.15,431992.0,26.1485,26.199,26.1149,26.199,431992.0
2022-01-12 09:40:00,31.16,31.27,31.14,31.21,467180.0,26.2074,26.2999,26.1906,26.2494,467180.0
2022-01-12 09:45:00,31.21,31.27,31.1,31.17,442064.0,26.2494,26.2999,26.1569,26.2158,442064.0
2022-01-12 09:50:00,31.17,31.25,31.13,31.24,335186.0,26.2158,26.2831,26.1822,26.2747,335186.0
2022-01-12 09:55:00,31.24,31.28,31.2,31.24,346401.0,26.2747,26.3083,26.241,26.2747,346401.0
2022-01-12 10:00:00,31.24,31.28,31.19,31.27,445451.0,26.2747,26.3083,26.2326,26.2999,445451.0
2022-01-12 10:05:00,31.28,31.3,31.22,31.3,461109.0,26.3083,26.3251,26.2579,26.3251,461109.0
2022-01-12 10:10:00,31.3,31.35,31.29,31.3,279883.0,26.3251,26.3672,26.3167,26.3251,279883.0
2022-01-12 10:15:00,31.31,31.34,31.27,31.3,385883.0,26.3335,26.3588,26.2999,26.3251,385883.0
2022-01-12 10:20:00,31.3,31.34,31.29,31.3,289144.0,26.3251,26.3588,26.3167,26.3251,289144.0
2022-01-12 10:25:00,31.3,31.3,31.17,31.19,242636.0,26.3251,26.3251,26.2158,26.2326,242636.0
2022-01-12 10:30:00,31.2,31.26,31.19,31.24,280069.0,26.241,26.2915,26.2326,26.2747,280069.0
2022-01-12 10:35:00,31.24,31.28,31.2,31.23,480291.0,26.2747,26.3083,26.241,26.2663,480291.0
2022-01-12 10:40:00,31.23,31.29,31.16,31.26,855441.0,26.2663,26.3167,26.2074,26.2915,855441.0
2022-01-12 10:45:00,31.27,31.32,31.26,31.28,270277.0,26.2999,26.342,26.2915,26.3083,270277.0
2022-01-12 10:50:00,31.28,31.31,31.26,31.27,264436.0,26.3083,26.3335,26.2915,26.2999,264436.0
2022-01-12 10:55:00,31.28,31.32,31.25,31.32,202088.0,26.3083,26.342,26.2831,26.342,202088.0
2022-01-12 11:00:00,31.32,31.39,31.3,31.38,310973.0,26.342,26.4008,26.3251,26.3924,310973.0
2022-01-12 11:05:00,31.38,31.4,31.3,31.32,248138.0,26.3924,26.4092,26.3251,26.342,248138.0
2022-01-12 11:10:00,31.32,31.34,31.26,31.27,159239.0,26.342,26.3588,26.2915,26.2999,159239.0
2022-01-12 11:15:00,31.27,31.28,31.2,31.24,376595.0,26.2999,26.3083,26.241,26.2747,376595.0
2022-01-12 11:20:00,31.24,31.25,31.21,31.24,120741.0,26.2747,26.2831,26.2494,26.2747,120741.0
2022-01-12 11:25:00,31.24,31.28,31.23,31.25,127618.0,26.2747,26.3083,26.2663,26.2831,127618.0
2022-01-12 11:30:00,31.26,31.32,31.23,31.3,391218.0,26.2915,26.342,26.2663,26.3251,391218.0
2022-01-12 11:35:00,31.3,31.33,31.27,31.32,245439.0,26.3251,26.3504,26.2999,26.342,245439.0
2022-01-12 11:40:00,31.32,31.35,31.31,31.33,118904.0,26.342,26.3672,26.3335,26.3504,118904.0
2022-01-12 11:45:00,31.32,31.33,31.3,31.31,95511.0,26.342,26.3504,26.3251,26.3335,95511.0
2022-01-12 11:50:00,31.3,31.32,31.28,31.29,72786.0,26.3251,26.342,26.3083,26.3167,72786.0
2022-01-12 11:55:00,31.3,31.3,31.23,31.23,73817.0,26.3251,26.3251,26.2663,26.2663,73817.0
2022-01-12 12:00:00,31.23,31.25,31.2,31.24,108947.0,26.2663,26.2831,26.241,26.2747,108947.0
2022-01-12 12:05:00,31.24,31.24,31.19,31.23,155660.0,26.2747,26.2747,26.2326,26.2663,155660.0
2022-01-12 12:10:00,31.23,31.24,31.21,31.21,97469.0,26.2663,26.2747,26.2494,26.2494,97469.0
2022-01-12 12:15:00,31.21,31.22,31.18,31.19,122701.0,26.2494,26.2579,26.2242,26.2326,122701.0
2022-01-12 12:20:00,31.19,31.2,31.15,31.17,79033.0,26.2326,26.241,26.199,26.2158,79033.0
2022-01-12 12:25:00,31.17,31.18,31.13,31.14,72387.0,26.2158,26.2242,26.1822,26.1906,72387.0
2022-01-12 12:30:00,31.14,31.18,31.13,31.16,74700.0,26.1906,26.2242,26.1822,26.2074,74700.0
2022-01-12 12:35:00,31.16,31.18,31.14,31.15,87597.0,26.2074,26.2242,26.1906,26.199,87597.0
2022-01-12 12:40:00,31.15,31.18,31.14,31.16,60586.0,26.199,26.2242,26.1906,26.2074,60586.0
2022-01-12 12:45:00,31.16,31.18,31.15,31.18,64125.0,26.2074,26.2242,26.199,26.2242,64125.0
2022-01-12 12:50:00,31.18,31.19,31.17,31.19,91965.0,26.2242,26.2326,26.2158,26.2326,91965.0
2022-01-12 12:55:00,31.2,31.21,31.18,31.19,104248.0,26.241,26.2494,26.2242,26.2326,104248.0
2022-01-12 13:00:00,31.19,31.21,31.18,31.2,74240.0,26.2326,26.2494,26.2242,26.241,74240.0
2022-01-12 13:05:00,31.2,31.22,31.19,31.21,85624.0,26.241,26.2579,26.2326,26.2494,85624.0
2022-01-12 13:10:00,31.21,31.25,31.2,31.25,113271.0,26.2494,26.2831,26.241,26.2831,113271.0
2022-01-12 13:15:00,31.25,31.29,31.24,31.29,123506.0,26.2831,26.3167,26.2747,26.3167,123506.0
2022-01-12 13:20:00,31.29,31.31,31.28,31.29,76268.0,26.3167,26.3335,26.3083,26.3167,76268.0
2022-01-12 13:25:00,31.29,31.31,31.26,31.29,89630.0,26.3167,26.3335,26.2915,26.3167,89630.0
2022-01-12 13:30:00,31.29,31.3,31.28,31.29,57007.0,26.3167,26.3251,26.3083,26.3167,57007.0
2022-01-12 13:35:00,31.28,31.28,31.25,31.26,80771.0,26.3083,26.3083,26.2831,26.2915,80771.0
2022-01-12 13:40:00,31.25,31.26,31.21,31.23,84459.0,26.2831,26.2915,26.2494,26.2663,84459.0
2022-01-12 13:45:00,31.22,31.24,31.19,31.2,157087.0,26.2579,26.2747,26.2326,26.241,157087.0
2022-01-12 13:50:00,31.2,31.2,31.13,31.15,245278.0,26.241,26.241,26.1822,26.199,245278.0
2022-01-12 13:55:00,31.15,31.17,31.14,31.17,71961.0,26.199,26.2158,26.1906,26.2158,71961.0
2022-01-12 14:00:00,31.16,31.17,31.13,31.14,189994.0,26.2074,26.2158,26.1822,26.1906,189994.0
2022-01-12 14:05:00,31.14,31.16,31.11,31.14,148596.0,26.1906,26.2074,26.1653,26.1906,148596.0
2022-01-12 14:10:00,31.15,31.2,31.14,31.2,91560.0,26.199,26.241,26.1906,26.241,91560.0
2022-01-12 14:15:00,31.19,31.21,31.18,31.19,61069.0,26.2326,26.2494,26.2242,26.2326,61069.0
2022-01-12 14:20:00,31.2,31.22,31.18,31.21,48447.0,26.241,26.2579,26.2242,26.2494,48447.0
2022-01-12 14:25:00,31.21,31.24,31.19,31.2,130669.0,26.2494,26.2747,26.2326,26.241,130669.0
2022-01-12 14:30:00,31.2,31.21,31.16,31.18,63483.0,26.241,26.2494,26.2074,26.2242,63483.0
2022-01-12 14:35:00,31.18,31.19,31.17,31.19,84367.0,26.2242,26.2326,26.2158,26.2326,84367.0
2022-01-12 14:40:00,31.18,31.19,31.15,31.16,82771.0,26.2242,26.2326,26.199,26.2074,82771.0
2022-01-12 14:45:00,31.17,31.2,31.16,31.19,80730.0,26.2158,26.241,26.2074,26.2326,80730.0
2022-01-12 14:50:00,31.19,31.2,31.17,31.18,96633.0,26.2326,26.241,26.2158,26.2242,96633.0
2022-01-12 14:55:00,31.19,31.2,31.17,31.19,61731.0,26.2326,26.241,26.2158,26.2326,61731.0
2022-01-12 15:00:00,31.2,31.2,31.16,31.2,136122.0,26.241,26.241,26.2074,26.241,136122.0
2022-01-12 15:05:00,31.2,31.2,31.15,31.16,144030.0,26.241,26.241,26.199,26.2074,144030.0
2022-01-12 15:10:00,31.16,31.18,31.15,31.16,90178.0,26.2074,26.2242,26.199,26.2074,90178.0
2022-01-12 15:15:00,31.16,31.17,31.14,31.16,150022.0,26.2074,26.2158,26.1906,26.2074,150022.0
2022-01-12 15:20:00,31.15,31.17,31.14,31.15,152901.0,26.199,26.2158,26.1906,26.199,152901.0
2022-01-12 15:25:00,31.15,31.16,31.14,31.16,153910.0,26.199,26.2074,26.1906,26.2074,153910.0
2022-01-12 15:30:00,31.15,31.19,31.14,31.18,211950.0,26.199,26.2326,26.1906,26.2242,211950.0
2022-01-12 15:35:00,31.18,31.19,31.15,31.17,189668.0,26.2242,26.2326,26.199,26.2158,189668.0
2022-01-12 15:40:00,31.17,31.19,31.16,31.18,322397.0,26.2158,26.2326,26.2074,26.2242,322397.0
2022-01-12 15:45:00,31.19,31.21,31.17,31.2,223387.0,26.2326,26.2494,26.2158,26.241,223387.0
2022-01-12 15:50:00,31.2,31.22,31.19,31.19,286462.0,26.241,26.2579,26.2326,26.2326,286462.0
2022-01-12 15:55:00,31.2,31.21,31.17,31.2,607117.0,26.241,26.2494,26.2158,26.241,607117.0
2022-01-13 09:30:00,31.4,31.44,31.27,31.29,795202.0,26.4092,26.4429,26.2999,26.3167,795202.0
2022-01-13 09:35:00,31.3,31.36,31.29,31.31,301242.0,26.3251,26.3756,26.3167,26.3335,301242.0
2022-01-13 09:40:00,31.31,31.33,31.27,31.32,285534.0,26.3335,26.3504,26.2999,26.342,285534.0
2022-01-13 09:45:00,31.32,31.35,31.24,31.35,264607.0,26.342,26.3672,26.2747,26.3672,264607.0
2022-01-13 09:50:00,31.34,31.4,31.31,31.4,123268.0,26.3588,26.4092,26.3335,26.4092,123268.0
2022-01-13 09:55:00,31.4,31.46,31.4,31.45,148478.0,26.4092,26.4597,26.4092,26.4513,148478.0
2022-01-13 10:00:00,31.45,31.52,31.43,31.51,224481.0,26.4513,26.5102,26.4345,26.5018,224481.0
2022-01-13 10:05:00,31.51,31.52,31.47,31.51,141596.0,26.5018,26.5102,26.4681,26.5018,141596.0
2022-01-13 10:10:00,31.51,31.57,31.49,31.51,136524.0,26.5018,26.5522,26.4849,26.5018,136524.0
2022-01-13 10:15:00,31.5,31.5,31.41,31.43,195764.0,26.4934,26.4934,26.4177,26.4345,195764.0
2022-01-13 10:20:00,31.43,31.45,31.4,31.4,135595.0,26.4345,26.4513,26.4092,26.4092,135595.0
2022-01-13 10:25:00,31.4,31.47,31.39,31.44,124976.0,26.4092,26.4681,26.4008,26.4429,124976.0
2022-01-13 10:30:00,31.43,31.44,31.35,31.4,241818.0,26.4345,26.4429,26.3672,26.4092,241818.0
2022-01-13 10:35:00,31.41,31.43,31.33,31.35,152410.0,26.4177,26.4345,26.3504,26.3672,152410.0
2022-01-13 10:40:00,31.36,31.41,31.35,31.39,144968.0,26.3756,26.4177,26.3672,26.4008,144968.0
2022-01-13 10:45:00,31.39,31.44,31.38,31.4,226843.0,26.4008,26.4429,26.3924,26.4092,226843.0
2022-01-13 10:50:00,31.4,31.4,31.34,31.38,295463.0,26.4092,26.4092,26.3588,26.3924,295463.0
2022-01-13 10:55:00,31.38,31.44,31.37,31.43,124349.0,26.3924,26.4429,26.384,26.4345,124349.0
2022-01-13 11:00:00,31.43,31.48,31.42,31.45,204539.0,26.4345,26.4765,26.4261,26.4513,204539.0
2022-01-13 11:05:00,31.45,31.51,31.44,31.5,170062.0,26.4513,26.5018,26.4429,26.4934,170062.0
2022-01-13 11:10:00,31.5,31.53,31.47,31.52,80957.0,26.4934,26.5186,26.4681,26.5102,80957.0
2022-01-13 11:15:00,31.53,31.54,31.51,31.52,113952.0,26.5186,26.527,26.5018,26.5102,113952.0
2022-01-13 11:20:00,31.53,31.57,31.52,31.55,237416.0,26.5186,26.5522,26.5102,26.5354,237416.0
2022-01-13 11:25:00,31.55,31.58,31.54,31.55,87293.0,26.5354,26.5606,26.527,26.5354,87293.0
2022-01-13 11:30:00,31.55,31.58,31.5,31.56,376511.0,26.5354,26.5606,26.4934,26.5438,376511.0
2022-01-13 11:35:00,31.57,31.58,31.53,31.56,269482.0,26.5522,26.5606,26.5186,26.5438,269482.0
2022-01-13 11:40:00,31.56,31.57,31.54,31.56,102324.0,26.5438,26.5522,26.527,26.5438,102324.0
2022-01-13 11:45:00,31.56,31.58,31.55,31.57,78064.0,26.5438,26.5606,26.5354,26.5522,78064.0
2022-01-13 11:50:00,31.57,31.6,31.56,31.59,178231.0,26.5522,26.5775,26.5438,26.569,178231.0
2022-01-13 11:55:00,31.59,31.59,31.53,31.55,77393.0,26.569,26.569,26.5186,26.5354,77393.0
2022-01-13 12:00:00,31.54,31.55,31.51,31.53,66848.0,26.527,26.5354,26.5018,26.5186,66848.0
2022-01-13 12:05:00,31.53,31.54,31.5,31.54,37455.0,26.5186,26.527,26.4934,26.527,37455.0
2022-01-13 12:10:00,31.53,31.54,31.46,31.46,58564.0,26.5186,26.527,26.4597,26.4597,58564.0
2022-01-13 12:15:00,31.46,31.47,31.36,31.37,85260.0,26.4597,26.4681,26.3756,26.384,85260.0
2022-01-13 12:20:00,31.37,31.38,31.32,31.38,161852.0,26.384,26.3924,26.342,26.3924,161852.0
2022-01-13 12:25:00,31.37,31.44,31.37,31.41,94158.0,26.384,26.4429,26.384,26.4177,94158.0
2022-01-13 12:30:00,31.41,31.43,31.38,31.42,44716.0,26.4177,26.4345,26.3924,26.4261,44716.0
2022-01-13 12:35:00,31.42,31.45,31.4,31.44,40812.0,26.4261,26.4513,26.4092,26.4429,40812.0
2022-01-13 12:40:00,31.44,31.45,31.38,31.39,51156.0,26.4429,26.4513,26.3924,26.4008,51156.0
2022-01-13 12:45:00,31.39,31.4,31.34,31.37,93301.0,26.4008,26.4092,26.3588,26.384,93301.0
2022-01-13 12:50:00,31.36,31.39,31.34,31.36,60718.0,26.3756,26.4008,26.3588,26.3756,60718.0
2022-01-13 12:55:00,31.36,31.42,31.35,31.42,75734.0,26.3756,26.4261,26.3672,26.4261,75734.0
2022-01-13 13:00:00,31.42,31.42,31.37,31.4,87178.0,26.4261,26.4261,26.384,26.4092,87178.0
2022-01-13 13:05:00,31.4,31.44,31.39,31.44,52043.0,26.4092,26.4429,26.4008,26.4429,52043.0
2022-01-13 13:10:00,31.44,31.46,31.42,31.46,53575.0,26.4429,26.4597,26.4261,26.4597,53575.0
2022-01-13 13:15:00,31.45,31.49,31.45,31.48,60345.0,26.4513,26.4849,26.4513,26.4765,60345.0
2022-01-13 13:20:00,31.48,31.52,31.47,31.51,117206.0,26.4765,26.5102,26.4681,26.5018,117206.0
2022-01-13 13:25:00,31.52,31.52,31.49,31.51,47452.0,26.5102,26.5102,26.4849,26.5018,47452.0
2022-01-13 13:30:00,31.51,31.52,31.49,31.5,74319.0,26.5018,26.5102,26.4849,26.4934,74319.0
2022-01-13 13:35:00,31.5,31.55,31.49,31.53,78871.0,26.4934,26.5354,26.4849,26.5186,78871.0
2022-01-13 13:40:00,31.53,31.54,31.5,31.54,77262.0,26.5186,26.527,26.4934,26.527,77262.0
2022-01-13 13:45:00,31.54,31.55,31.53,31.54,74612.0,26.527,26.5354,26.5186,26.527,74612.0
2022-01-13 13:50:00,31.53,31.54,31.51,31.51,53725.0,26.5186,26.527,26.5018,26.5018,53725.0
2022-01-13 13:55:00,31.52,31.56,31.51,31.56,80099.0,26.5102,26.5438,26.5018,26.5438,80099.0
2022-01-13 14:00:00,31.56,31.57,31.54,31.55,97356.0,26.5438,26.5522,26.527,26.5354,97356.0
2022-01-13 14:05:00,31.55,31.55,31.5,31.51,70164.0,26.5354,26.5354,26.4934,26.5018,70164.0
2022-01-13 14:10:00,31.51,31.53,31.49,31.49,148449.0,26.5018,26.5186,26.4849,26.4849,148449.0
2022-01-13 14:15:00,31.49,31.5,31.44,31.48,144975.0,26.4849,26.4934,26.4429,26.4765,144975.0
2022-01-13 14:20:00,31.48,31.51,31.46,31.5,68734.0,26.4765,26.5018,26.4597,26.4934,68734.0
2022-01-13 14:25:00,31.5,31.5,31.47,31.48,58162.0,26.4934,26.4934,26.4681,26.4765,58162.0
2022-01-13 14:30:00,31.48,31.48,31.44,31.46,84630.0,26.4765,26.4765,26.4429,26.4597,84630.0
2022-01-13 14:35:00,31.46,31.47,31.43,31.43,73655.0,26.4597,26.4681,26.4345,26.4345,73655.0
2022-01-13 14:40:00,31.44,31.44,31.39,31.42,97423.0,26.4429,26.4429,26.4008,26.4261,97423.0
2022-01-13 14:45:00,31.42,31.42,31.38,31.39,146787.0,26.4261,26.4261,26.3924,26.4008,146787.0
2022-01-13 14:50:00,31.39,31.44,31.37,31.43,109977.0,26.4008,26.4429,26.384,26.4345,109977.0
2022-01-13 14:55:00,31.43,31.47,31.43,31.46,76509.0,26.4345,26.4681,26.4345,26.4597,76509.0
2022-01-13 15:00:00,31.46,31.46,31.37,31.39,142178.0,26.4597,26.4597,26.384,26.4008,142178.0
2022-01-13 15:05:00,31.39,31.4,31.35,31.36,92706.0,26.4008,26.4092,26.3672,26.3756,92706.0
2022-01-13 15:10:00,31.36,31.36,31.3,31.32,169352.0,26.3756,26.3756,26.3251,26.342,169352.0
2022-01-13 15:15:00,31.31,31.34,31.3,31.32,249134.0,26.3335,26.3588,26.3251,26.342,249134.0
2022-01-13 15:20:00,31.32,31.35,31.3,31.32,181006.0,26.342,26.3672,26.3251,26.342,181006.0
2022-01-13 15:25:00,31.32,31.32,31.29,31.3,197823.0,26.342,26.342,26.3167,26.3251,197823.0
2022-01-13 15:30:00,31.29,31.31,31.28,31.31,224405.0,26.3167,26.3335,26.3083,26.3335,224405.0
2022-01-13 15:35:00,31.3,31.31,31.23,31.25,292573.0,26.3251,26.3335,26.2663,26.2831,292573.0
2022-01-13 15:40:00,31.25,31.28,31.24,31.25,263916.0,26.2831,26.3083,26.2747,26.2831,263916.0
2022-01-13 15:45:00,31.24,31.25,31.2,31.21,336472.0,26.2747,26.2831,26.241,26.2494,336472.0
2022-01-13 15:50:00,31.21,31.23,31.16,31.21,475542.0,26.2494,26.2663,26.2074,26.2494,475542.0
2022-01-13 15:55:00,31.21,31.23,31.17,31.22,699257.0,26.2494,26.2663,26.2158,26.2579,699257.0
2022-01-14 09:30:00,31.63,31.74,31.59,31.74,663772.0,26.6027,26.6952,26.569,26.6952,663772.0
2022-01-14 09:35:00,31.74,31.82,31.72,31.79,348156.0,26.6952,26.7625,26.6784,26.7373,348156.0
2022-01-14 09:40:00,31.79,31.84,31.72,31.83,196826.0,26.7373,26.7793,26.6784,26.7709,196826.0
2022-01-14 09:45:00,31.83,31.91,31.81,31.88,205380.0,26.7709,26.8382,26.7541,26.813,205380.0
2022-01-14 09:50:00,31.87,31.93,31.86,31.92,159394.0,26.8045,26.855,26.7961,26.8466,159394.0
2022-01-14 09:55:00,31.92,31.96,31.91,31.92,184844.0,26.8466,26.8802,26.8382,26.8466,184844.0
2022-01-14 10:00:00,31.92,31.97,31.86,31.95,267415.0,26.8466,26.8886,26.7961,26.8718,267415.0
2022-01-14 10:05:00,31.95,31.98,31.89,31.97,167465.0,26.8718,26.8971,26.8214,26.8886,167465.0
2022-01-14 10:10:00,31.97,32.02,31.94,32.0,440547.0,26.8886,26.9307,26.8634,26.9139,440547.0
2022-01-14 10:15:00,32.01,32.05,31.97,32.04,414565.0,26.9223,26.9559,26.8886,26.9475,414565.0
2022-01-14 10:20:00,32.04,32.04,31.86,31.88,195534.0,26.9475,26.9475,26.7961,26.813,195534.0
2022-01-14 10:25:00,31.87,31.98,31.85,31.97,211812.0,26.8045,26.8971,26.7877,26.8886,211812.0
2022-01-14 10:30:00,31.97,31.98,31.91,31.97,256727.0,26.8886,26.8971,26.8382,26.8886,256727.0
2022-01-14 10:35:00,31.97,31.99,31.93,31.98,293119.0,26.8886,26.9055,26.855,26.8971,293119.0
2022-01-14 10:40:00,31.98,31.99,31.94,31.95,339273.0,26.8971,26.9055,26.8634,26.8718,339273.0
2022-01-14 10:45:00,31.95,31.97,31.9,31.91,186035.0,26.8718,26.8886,26.8298,26.8382,186035.0
2022-01-14 10:50:00,31.91,31.91,31.85,31.89,157941.0,26.8382,26.8382,26.7877,26.8214,157941.0
2022-01-14 10:55:00,31.88,31.9,31.84,31.87,309543.0,26.813,26.8298,26.7793,26.8045,309543.0
2022-01-14 11:00:00,31.87,31.91,31.84,31.91,472755.0,26.8045,26.8382,26.7793,26.8382,472755.0
2022-01-14 11:05:00,31.91,31.93,31.89,31.93,236359.0,26.8382,26.855,26.8214,26.855,236359.0
2022-01-14 11:10:00,31.92,31.96,31.87,31.88,221436.0,26.8466,26.8802,26.8045,26.813,221436.0
2022-01-14 11:15:00,31.87,31.89,31.82,31.83,257244.0,26.8045,26.8214,26.7625,26.7709,257244.0
2022-01-14 11:20:00,31.84,31.86,31.81,31.83,230348.0,26.7793,26.7961,26.7541,26.7709,230348.0
2022-01-14 11:25:00,31.83,31.85,31.81,31.82,148130.0,26.7709,26.7877,26.7541,26.7625,148130.0
2022-01-14 11:30:00,31.83,31.88,31.81,31.83,246961.0,26.7709,26.813,26.7541,26.7709,246961.0
2022-01-14 11:35:00,31.83,31.84,31.74,31.74,249495.0,26.7709,26.7793,26.6952,26.6952,249495.0
2022-01-14 11:40:00,31.74,31.75,31.69,31.73,659780.0,26.6952,26.7036,26.6532,26.6868,659780.0
2022-01-14 11:45:00,31.72,31.76,31.71,31.76,130447.0,26.6784,26.712,26.67,26.712,130447.0
2022-01-14 11:50:00,31.76,31.8,31.75,31.79,259914.0,26.712,26.7457,26.7036,26.7373,259914.0
2022-01-14 11:55:00,31.8,31.83,31.78,31.79,128565.0,26.7457,26.7709,26.7288,26.7373,128565.0
2022-01-14 12:00:00,31.78,31.78,31.73,31.75,267355.0,26.7288,26.7288,26.6868,26.7036,267355.0
2022-01-14 12:05:00,31.75,31.78,31.73,31.77,172278.0,26.7036,26.7288,26.6868,26.7204,172278.0
2022-01-14 12:10:00,31.77,31.78,31.73,31.75,226456.0,26.7204,26.7288,26.6868,26.7036,226456.0
2022-01-14 12:15:00,31.75,31.78,31.74,31.76,149333.0,26.7036,26.7288,26.6952,26.712,149333.0
2022-01-14 12:20:00,31.75,31.76,31.69,31.71,119062.0,26.7036,26.712,26.6532,26.67,119062.0
2022-01-14 12:25:00,31.71,31.78,31.71,31.77,119864.0,26.67,26.7288,26.67,26.7204,119864.0
2022-01-14 12:30:00,31.77,31.78,31.71,31.74,128471.0,26.7204,26.7288,26.67,26.6952,128471.0
2022-01-14 12:35:00,31.74,31.76,31.72,31.73,118568.0,26.6952,26.712,26.6784,26.6868,118568.0
2022-01-14 12:40:00,31.73,31.76,31.72,31.75,72113.0,26.6868,26.712,26.6784,26.7036,72113.0
2022-01-14 12:45:00,31.75,31.76,31.71,31.73,132565.0,26.7036,26.712,26.67,26.6868,132565.0
2022-01-14 12:50:00,31.73,31.76,31.72,31.74,60589.0,26.6868,26.712,26.6784,26.6952,60589.0
2022-01-14 12:55:00,31.75,31.79,31.75,31.79,153967.0,26.7036,26.7373,26.7036,26.7373,153967.0
2022-01-14 13:00:00,31.78,31.8,31.76,31.78,110128.0,26.7288,26.7457,26.712,26.7288,110128.0
2022-01-14 13:05:00,31.78,31.8,31.75,31.77,74290.0,26.7288,26.7457,26.7036,26.7204,74290.0
2022-01-14 13:10:00,31.76,31.78,31.73,31.78,104282.0,26.712,26.7288,26.6868,26.7288,104282.0
2022-01-14 13:15:00,31.78,31.79,31.76,31.79,93897.0,26.7288,26.7373,26.712,26.7373,93897.0
2022-01-14 13:20:00,31.79,31.81,31.77,31.78,61383.0,26.7373,26.7541,26.7204,26.7288,61383.0
2022-01-14 13:25:00,31.78,31.82,31.77,31.82,101412.0,26.7288,26.7625,26.7204,26.7625,101412.0
2022-01-14 13:30:00,31.82,31.84,31.81,31.81,87701.0,26.7625,26.7793,26.7541,26.7541,87701.0
2022-01-14 13:35:00,31.82,31.84,31.79,31.84,68265.0,26.7625,26.7793,26.7373,26.7793,68265.0
2022-01-14 13:40:00,31.84,31.88,31.83,31.88,150603.0,26.7793,26.813,26.7709,26.813,150603.0
2022-01-14 13:45:00,31.87,31.89,31.86,31.88,100063.0,26.8045,26.8214,26.7961,26.813,100063.0
2022-01-14 13:50:00,31.87,31.89,31.86,31.89,64802.0,26.8045,26.8214,26.7961,26.8214,64802.0
2022-01-14 13:55:00,31.89,31.93,31.88,31.93,64812.0,26.8214,26.855,26.813,26.855,64812.0
2022-01-14 14:00:00,31.92,31.96,31.92,31.95,93304.0,26.8466,26.8802,26.8466,26.8718,93304.0
2022-01-14 14:05:00,31.95,31.96,31.92,31.94,209557.0,26.8718,26.8802,26.8466,26.8634,209557.0
2022-01-14 14:10:00,31.93,31.97,31.92,31.96,108612.0,26.855,26.8886,26.8466,26.8802,108612.0
2022-01-14 14:15:00,31.96,31.98,31.95,31.96,112569.0,26.8802,26.8971,26.8718,26.8802,112569.0
2022-01-14 14:20:00,31.96,31.97,31.95,31.96,107772.0,26.8802,26.8886,26.8718,26.8802,107772.0
2022-01-14 14:25:00,31.96,31.97,31.92,31.92,126892.0,26.8802,26.8886,26.8466,26.8466,126892.0
2022-01-14 14:30:00,31.93,31.98,31.92,31.98,149575.0,26.855,26.8971,26.8466,26.8971,149575.0
2022-01-14 14:35:00,31.98,31.98,31.96,31.96,84378.0,26.8971,26.8971,26.8802,26.8802,84378.0
2022-01-14 14:40:00,31.96,31.97,31.91,31.92,130753.0,26.8802,26.8886,26.8382,26.8466,130753.0
2022-01-14 14:45:00,31.92,31.98,31.91,31.98,160400.0,26.8466,26.8971,26.8382,26.8971,160400.0
2022-01-14 14:50:00,31.98,32.01,31.97,31.99,154965.0,26.8971,26.9223,26.8886,26.9055,154965.0
2022-01-14 14:55:00,31.99,32.0,31.96,31.97,116195.0,26.9055,26.9139,26.8802,26.8886,116195.0
2022-01-14 15:00:00,31.97,32.02,31.96,32.0,139285.0,26.8886,26.9307,26.8802,26.9139,139285.0
2022-01-14 15:05:00,32.0,32.0,31.96,31.99,122729.0,26.9139,26.9139,26.8802,26.9055,122729.0
2022-01-14 15:10:00,31.98,32.0,31.97,31.99,131377.0,26.8971,26.9139,26.8886,26.9055,131377.0
2022-01-14 15:15:00,32.0,32.04,31.99,32.04,114265.0,26.9139,26.9475,26.9055,26.9475,114265.0
2022-01-14 15:20:00,32.04,32.05,32.03,32.04,133019.0,26.9475,26.9559,26.9391,26.9475,133019.0
2022-01-14 15:25:00,32.04,32.05,32.01,32.02,209812.0,26.9475,26.9559,26.9223,26.9307,209812.0
2022-01-14 15:30:00,32.02,32.03,31.99,32.02,447304.0,26.9307,26.9391,26.9055,26.9307,447304.0
2022-01-14 15:35:00,32.02,32.04,32.0,32.02,356747.0,26.9307,26.9475,26.9139,26.9307,356747.0
2022-01-14 15:40:00,32.03,32.05,32.02,32.05,247004.0,26.9391,26.9559,26.9307,26.9559,247004.0
2022-01-14 15:45:00,32.05,32.05,31.99,32.02,248008.0,26.9559,26.9559,26.9055,26.9307,248008.0
2022-01-14 15:50:00,32.03,32.07,32.02,32.02,496804.0,26.9391,26.9728,26.9307,26.9307,496804.0
2022-01-14 15:55:00,32.02,32.04,32.01,32.04,737045.0,26.9307,26.9475,26.9223,26.9475,737045.0
2022-01-18 09:30:00,32.4,32.5,32.32,32.39,813965.0,27.2503,27.3344,27.183,27.2419,813965.0
2022-01-18 09:35:00,32.39,32.43,32.31,32.38,311088.0,27.2419,27.2755,27.1746,27.2335,311088.0
2022-01-18 09:40:00,32.38,32.44,32.36,32.44,219061.0,27.2335,27.2839,27.2167,27.2839,219061.0
2022-01-18 09:45:00,32.44,32.52,32.43,32.51,336701.0,27.2839,27.3512,27.2755,27.3428,336701.0
2022-01-18 09:50:00,32.51,32.53,32.45,32.5,223990.0,27.3428,27.3596,27.2924,27.3344,223990.0
2022-01-18 09:55:00,32.5,32.53,32.44,32.52,146772.0,27.3344,27.3596,27.2839,27.3512,146772.0
2022-01-18 10:00:00,32.52,32.52,32.43,32.44,183646.0,27.3512,27.3512,27.2755,27.2839,183646.0
2022-01-18 10:05:00,32.44,32.46,32.39,32.45,250346.0,27.2839,27.3008,27.2419,27.2924,250346.0
2022-01-18 10:10:00,32.44,32.52,32.42,32.45,142443.0,27.2839,27.3512,27.2671,27.2924,142443.0
2022-01-18 10:15:00,32.45,32.56,32.44,32.48,265364.0,27.2924,27.3849,27.2839,27.3176,265364.0
2022-01-18 10:20:00,32.47,32.49,32.41,32.48,194091.0,27.3092,27.326,27.2587,27.3176,194091.0
2022-01-18 10:25:00,32.49,32.5,32.44,32.5,126532.0,27.326,27.3344,27.2839,27.3344,126532.0
2022-01-18 10:30:00,32.5,32.54,32.44,32.5,370431.0,27.3344,27.3681,27.2839,27.3344,370431.0
2022-01-18 10:35:00,32.5,32.51,32.41,32.43,587199.0,27.3344,27.3428,27.2587,27.2755,587199.0
2022-01-18 10:40:00,32.43,32.51,32.42,32.51,353805.0,27.2755,27.3428,27.2671,27.3428,353805.0
2022-01-18 10:45:00,32.51,32.53,32.47,32.47,153329.0,27.3428,27.3596,27.3092,27.3092,153329.0
2022-01-18 10:50:00,32.47,32.49,32.44,32.45,320893.0,27.3092,27.326,27.2839,27.2924,320893.0
2022-01-18 10:55:00,32.44,32.46,32.39,32.43,211253.0,27.2839,27.3008,27.2419,27.2755,211253.0
2022-01-18 11:00:00,32.42,32.44,32.35,32.36,205612.0,27.2671,27.2839,27.2083,27.2167,205612.0
2022-01-18 11:05:00,32.36,32.38,32.34,32.36,117248.0,27.2167,27.2335,27.1998,27.2167,117248.0
2022-01-18 11:10:00,32.35,32.36,32.27,32.32,163555.0,27.2083,27.2167,27.141,27.183,163555.0
2022-01-18 11:15:00,32.32,32.37,32.31,32.35,77972.0,27.183,27.2251,27.1746,27.2083,77972.0
2022-01-18 11:20:00,32.35,32.35,32.3,32.31,107401.0,27.2083,27.2083,27.1662,27.1746,107401.0
2022-01-18 11:25:00,32.31,32.33,32.29,32.3,210378.0,27.1746,27.1914,27.1578,27.1662,210378.0
2022-01-18 11:30:00,32.29,32.31,32.18,32.2,600872.0,27.1578,27.1746,27.0653,27.0821,600872.0
2022-01-18 11:35:00,32.2,32.24,32.18,32.23,142424.0,27.0821,27.1157,27.0653,27.1073,142424.0
2022-01-18 11:40:00,32.23,32.24,32.2,32.24,112170.0,27.1073,27.1157,27.0821,27.1157,112170.0
2022-01-18 11:45:00,32.25,32.33,32.24,32.33,97829.0,27.1241,27.1914,27.1157,27.1914,97829.0
2022-01-18 11:50:00,32.33,32.35,32.25,32.26,64167.0,27.1914,27.2083,27.1241,27.1326,64167.0
2022-01-18 11:55:00,32.25,32.25,32.16,32.16,140400.0,27.1241,27.1241,27.0484,27.0484,140400.0
2022-01-18 12:00:00,32.16,32.18,32.09,32.09,87139.0,27.0484,27.0653,26.9896,26.9896,87139.0
2022-01-18 12:05:00,32.09,32.12,32.07,32.09,164307.0,26.9896,27.0148,26.9728,26.9896,164307.0
2022-01-18 12:10:00,32.09,32.13,32.07,32.11,125806.0,26.9896,27.0232,26.9728,27.0064,125806.0
2022-01-18 12:15:00,32.11,32.13,32.08,32.12,98654.0,27.0064,27.0232,26.9812,27.0148,98654.0
2022-01-18 12:20:00,32.12,32.14,32.03,32.05,113054.0,27.0148,27.0316,26.9391,26.9559,113054.0
2022-01-18 12:25:00,32.05,32.09,32.03,32.09,62883.0,26.9559,26.9896,26.9391,26.9896,62883.0
2022-01-18 12:30:00,32.08,32.12,32.04,32.12,99607.0,26.9812,27.0148,26.9475,27.0148,99607.0
2022-01-18 12:35:00,32.12,32.14,32.05,32.05,92715.0,27.0148,27.0316,26.9559,26.9559,92715.0
2022-01-18 12:40:00,32.06,32.07,31.99,32.0,159281.0,26.9643,26.9728,26.9055,26.9139,159281.0
2022-01-18 12:45:00,32.0,32.03,31.95,31.96,139979.0,26.9139,26.9391,26.8718,26.8802,139979.0
2022-01-18 12:50:00,31.96,32.0,31.95,31.97,103781.0,26.8802,26.9139,26.8718,26.8886,103781.0
2022-01-18 12:55:00,31.97,32.01,31.96,32.0,96105.0,26.8886,26.9223,26.8802,26.9139,96105.0
2022-01-18 13:00:00,32.0,32.01,31.97,31.98,136176.0,26.9139,26.9223,26.8886,26.8971,136176.0
2022-01-18 13:05:00,31.97,31.97,31.9,31.93,158923.0,26.8886,26.8886,26.8298,26.855,158923.0
2022-01-18 13:10:00,31.93,32.01,31.91,32.01,84701.0,26.855,26.9223,26.8382,26.9223,84701.0
2022-01-18 13:15:00,32.01,32.09,31.98,32.08,125392.0,26.9223,26.9896,26.8971,26.9812,125392.0
2022-01-18 13:20:00,32.08,32.08,32.04,32.05,39141.0,26.9812,26.9812,26.9475,26.9559,39141.0
2022-01-18 13:25:00,32.06,32.08,32.03,32.08,93148.0,26.9643,26.9812,26.9391,26.9812,93148.0
2022-01-18 13:30:00,32.07,32.1,32.06,32.09,79731.0,26.9728,26.998,26.9643,26.9896,79731.0
2022-01-18 13:35:00,32.09,32.15,32.09,32.13,80482.0,26.9896,27.04,26.9896,27.0232,80482.0
2022-01-18 13:40:00,32.14,32.18,32.13,32.16,75752.0,27.0316,27.0653,27.0232,27.0484,75752.0
2022-01-18 13:45:00,32.16,32.19,32.14,32.15,75887.0,27.0484,27.0737,27.0316,27.04,75887.0
2022-01-18 13:50:00,32.15,32.18,32.14,32.15,87110.0,27.04,27.0653,27.0316,27.04,87110.0
2022-01-18 13:55:00,32.15,32.2,32.14,32.2,109287.0,27.04,27.0821,27.0316,27.0821,109287.0
2022-01-18 14:00:00,32.2,32.22,32.18,32.2,88380.0,27.0821,27.0989,27.0653,27.0821,88380.0
2022-01-18 14:05:00,32.2,32.22,32.2,32.21,71910.0,27.0821,27.0989,27.0821,27.0905,71910.0
2022-01-18 14:10:00,32.21,32.25,32.2,32.2,128801.0,27.0905,27.1241,27.0821,27.0821,128801.0
2022-01-18 14:15:00,32.2,32.25,32.19,32.25,85720.0,27.0821,27.1241,27.0737,27.1241,85720.0
2022-01-18 14:20:00,32.24,32.27,32.22,32.25,151593.0,27.1157,27.141,27.0989,27.1241,151593.0
2022-01-18 14:25:00,32.24,32.3,32.23,32.3,71219.0,27.1157,27.1662,27.1073,27.1662,71219.0
2022-01-18 14:30:00,32.29,32.36,32.29,32.36,86090.0,27.1578,27.2167,27.1578,27.2167,86090.0
2022-01-18 14:35:00,32.36,32.4,32.35,32.38,68618.0,27.2167,27.2503,27.2083,27.2335,68618.0
2022-01-18 14:40:00,32.38,32.39,32.36,32.37,72053.0,27.2335,27.2419,27.2167,27.2251,72053.0
2022-01-18 14:45:00,32.37,32.42,32.36,32.42,74284.0,27.2251,27.2671,27.2167,27.2671,74284.0
2022-01-18 14:50:00,32.41,32.46,32.41,32.44,110524.0,27.2587,27.3008,27.2587,27.2839,110524.0
2022-01-18 14:55:00,32.45,32.45,32.39,32.4,115810.0,27.2924,27.2924,27.2419,27.2503,115810.0
2022-01-18 15:00:00,32.4,32.42,32.34,32.35,133817.0,27.2503,27.2671,27.1998,27.2083,133817.0
2022-01-18 15:05:00,32.36,32.38,32.34,32.36,72701.0,27.2167,27.2335,27.1998,27.2167,72701.0
2022-01-18 15:10:00,32.36,32.41,32.34,32.41,75172.0,27.2167,27.2587,27.1998,27.2587,75172.0
2022-01-18 15:15:00,32.41,32.41,32.34,32.37,164015.0,27.2587,27.2587,27.1998,27.2251,164015.0
2022-01-18 15:20:00,32.37,32.42,32.36,32.41,170141.0,27.2251,27.2671,27.2167,27.2587,170141.0
2022-01-18 15:25:00,32.41,32.41,32.36,32.38,121840.0,27.2587,27.2587,27.2167,27.2335,121840.0
2022-01-18 15:30:00,32.37,32.38,32.29,32.3,247393.0,27.2251,27.2335,27.1578,27.1662,247393.0
2022-01-18 15:35:00,32.3,32.32,32.26,32.32,306904.0,27.1662,27.183,27.1326,27.183,306904.0
2022-01-18 15:40:00,32.32,32.33,32.28,32.28,236973.0,27.183,27.1914,27.1494,27.1494,236973.0
2022-01-18 15:45:00,32.29,32.34,32.27,32.33,216618.0,27.1578,27.1998,27.141,27.1914,216618.0
2022-01-18 15:50:00,32.33,32.4,32.29,32.3,467219.0,27.1914,27.2503,27.1578,27.1662,467219.0
2022-01-18 15:55:00,32.3,32.38,32.28,32.38,564612.0,27.1662,27.2335,27.1494,27.2335,564612.0
2022-01-19 09:30:00,32.51,32.63,32.51,32.57,594298.0,27.3428,27.4437,27.3428,27.3933,594298.0
2022-01-19 09:35:00,32.57,32.64,32.5,32.51,339283.0,27.3933,27.4522,27.3344,27.3428,339283.0
2022-01-19 09:40:00,32.52,32.52,32.41,32.47,343300.0,27.3512,27.3512,27.2587,27.3092,343300.0
2022-01-19 09:45:00,32.47,32.48,32.26,32.28,312747.0,27.3092,27.3176,27.1326,27.1494,312747.0
2022-01-19 09:50:00,32.27,32.42,32.24,32.39,240300.0,27.141,27.2671,27.1157,27.2419,240300.0
2022-01-19 09:55:00,32.4,32.43,32.32,32.37,160235.0,27.2503,27.2755,27.183,27.2251,160235.0
2022-01-19 10:00:00,32.37,32.39,32.22,32.26,308328.0,27.2251,27.2419,27.0989,27.1326,308328.0
2022-01-19 10:05:00,32.27,32.27,32.1,32.12,451930.0,27.141,27.141,26.998,27.0148,451930.0
2022-01-19 10:10:00,32.12,32.14,32.08,32.12,389940.0,27.0148,27.0316,26.9812,27.0148,389940.0
2022-01-19 10:15:00,32.12,32.13,31.97,32.0,404289.0,27.0148,27.0232,26.8886,26.9139,404289.0
2022-01-19 10:20:00,32.0,32.01,31.94,31.95,174988.0,26.9139,26.9223,26.8634,26.8718,174988.0
2022-01-19 10:25:00,31.95,31.95,31.86,31.87,358405.0,26.8718,26.8718,26.7961,26.8045,358405.0
2022-01-19 10:30:00,31.87,31.92,31.81,31.81,252592.0,26.8045,26.8466,26.7541,26.7541,252592.0
2022-01-19 10:35:00,31.82,31.91,31.74,31.91,356255.0,26.7625,26.8382,26.6952,26.8382,356255.0
2022-01-19 10:40:00,31.91,32.03,31.9,32.03,137767.0,26.8382,26.9391,26.8298,26.9391,137767.0
2022-01-19 10:45:00,32.03,32.04,31.95,31.95,258951.0,26.9391,26.9475,26.8718,26.8718,258951.0
2022-01-19 10:50:00,31.95,32.06,31.95,31.99,190171.0,26.8718,26.9643,26.8718,26.9055,190171.0
2022-01-19 10:55:00,31.99,32.06,31.97,32.01,141218.0,26.9055,26.9643,26.8886,26.9223,141218.0
2022-01-19 11:00:00,32.01,32.05,31.96,31.97,181293.0,26.9223,26.9559,26.8802,26.8886,181293.0
2022-01-19 11:05:00,31.97,32.05,31.96,32.04,243203.0,26.8886,26.9559,26.8802,26.9475,243203.0
2022-01-19 11:10:00,32.04,32.11,32.02,32.11,139896.0,26.9475,27.0064,26.9307,27.0064,139896.0
2022-01-19 11:15:00,32.11,32.12,32.03,32.07,148953.0,27.0064,27.0148,26.9391,26.9728,148953.0
2022-01-19 11:20:00,32.07,32.1,32.05,32.09,206659.0,26.9728,26.998,26.9559,26.9896,206659.0
2022-01-19 11:25:00,32.08,32.15,32.08,32.1,205058.0,26.9812,27.04,26.9812,26.998,205058.0
2022-01-19 11:30:00,32.1,32.16,32.08,32.15,249012.0,26.998,27.0484,26.9812,27.04,249012.0
2022-01-19 11:35:00,32.16,32.18,32.08,32.13,114669.0,27.0484,27.0653,26.9812,27.0232,114669.0
2022-01-19 11:40:00,32.12,32.13,32.07,32.1,100895.0,27.0148,27.0232,26.9728,26.998,100895.0
2022-01-19 11:45:00,32.09,32.17,32.08,32.15,130259.0,26.9896,27.0569,26.9812,27.04,130259.0
2022-01-19 11:50:00,32.15,32.2,32.14,32.19,128516.0,27.04,27.0821,27.0316,27.0737,128516.0
2022-01-19 11:55:00,32.18,32.19,32.15,32.17,64063.0,27.0653,27.0737,27.04,27.0569,64063.0
2022-01-19 12:00:00,32.17,32.19,32.14,32.15,60461.0,27.0569,27.0737,27.0316,27.04,60461.0
2022-01-19 12:05:00,32.15,32.18,32.14,32.18,73243.0,27.04,27.0653,27.0316,27.0653,73243.0
2022-01-19 12:10:00,32.17,32.2,32.14,32.15,111632.0,27.0569,27.0821,27.0316,27.04,111632.0
2022-01-19 12:15:00,32.14,32.15,32.09,32.1,97960.0,27.0316,27.04,26.9896,26.998,97960.0
2022-01-19 12:20:00,32.1,32.12,32.08,32.12,59695.0,26.998,27.0148,26.9812,27.0148,59695.0
2022-01-19 12:25:00,32.12,32.17,32.11,32.16,47392.0,27.0148,27.0569,27.0064,27.0484,47392.0
2022-01-19 12:30:00,32.16,32.16,32.1,32.11,99422.0,27.0484,27.0484,26.998,27.0064,99422.0
2022-01-19 12:35:00,32.11,32.13,32.09,32.09,153396.0,27.0064,27.0232,26.9896,26.9896,153396.0
2022-01-19 12:40:00,32.09,32.09,32.02,32.05,96563.0,26.9896,26.9896,26.9307,26.9559,96563.0
2022-01-19 12:45:00,32.05,32.14,32.05,32.13,61428.0,26.9559,27.0316,26.9559,27.0232,61428.0
2022-01-19 12:50:00,32.13,32.18,32.12,32.13,129359.0,27.0232,27.0653,27.0148,27.0232,129359.0
2022-01-19 12:55:00,32.13,32.16,32.12,32.16,48292.0,27.0232,27.0484,27.0148,27.0484,48292.0
2022-01-19 13:00:00,32.15,32.17,32.1,32.16,143316.0,27.04,27.0569,26.998,27.0484,143316.0
2022-01-19 13:05:00,32.16,32.17,32.14,32.16,62695.0,27.0484,27.0569,27.0316,27.0484,62695.0
2022-01-19 13:10:00,32.16,32.18,32.14,32.16,61700.0,27.0484,27.0653,27.0316,27.0484,61700.0
2022-01-19 13:15:00,32.16,32.18,32.14,32.15,79502.0,27.0484,27.0653,27.0316,27.04,79502.0
2022-01-19 13:20:00,32.15,32.15,32.09,32.11,115538.0,27.04,27.04,26.9896,27.0064,115538.0
2022-01-19 13:25:00,32.11,32.13,32.08,32.09,94251.0,27.0064,27.0232,26.9812,26.9896,94251.0
2022-01-19 13:30:00,32.08,32.16,32.07,32.16,157514.0,26.9812,27.0484,26.9728,27.0484,157514.0
2022-01-19 13:35:00,32.16,32.19,32.15,32.18,62922.0,27.0484,27.0737,27.04,27.0653,62922.0
2022-01-19 13:40:00,32.18,32.18,32.15,32.17,44266.0,27.0653,27.0653,27.04,27.0569,44266.0
2022-01-19 13:45:00,32.17,32.19,32.16,32.17,43356.0,27.0569,27.0737,27.0484,27.0569,43356.0
2022-01-19 13:50:00,32.18,32.2,32.15,32.19,56185.0,27.0653,27.0821,27.04,27.0737,56185.0
2022-01-19 13:55:00,32.2,32.23,32.19,32.22,51667.0,27.0821,27.1073,27.0737,27.0989,51667.0
2022-01-19 14:00:00,32.21,32.22,32.17,32.18,47694.0,27.0905,27.0989,27.0569,27.0653,47694.0
2022-01-19 14:05:00,32.18,32.19,32.15,32.18,90474.0,27.0653,27.0737,27.04,27.0653,90474.0
2022-01-19 14:10:00,32.18,32.19,32.16,32.18,34838.0,27.0653,27.0737,27.0484,27.0653,34838.0
2022-01-19 14:15:00,32.18,32.19,32.15,32.17,56238.0,27.0653,27.0737,27.04,27.0569,56238.0
2022-01-19 14:20:00,32.17,32.17,32.14,32.15,74405.0,27.0569,27.0569,27.0316,27.04,74405.0
2022-01-19 14:25:00,32.15,32.16,32.12,32.13,77988.0,27.04,27.0484,27.0148,27.0232,77988.0
2022-01-19 14:30:00,32.12,32.13,32.08,32.09,142193.0,27.0148,27.0232,26.9812,26.9896,142193.0
2022-01-19 14:35:00,32.09,32.12,32.09,32.11,67174.0,26.9896,27.0148,26.9896,27.0064,67174.0
2022-01-19 14:40:00,32.11,32.17,32.11,32.16,38732.0,27.0064,27.0569,27.0064,27.0484,38732.0
2022-01-19 14:45:00,32.16,32.17,32.12,32.16,52679.0,27.0484,27.0569,27.0148,27.0484,52679.0
2022-01-19 14:50:00,32.16,32.19,32.15,32.18,60993.0,27.0484,27.0737,27.04,27.0653,60993.0
2022-01-19 14:55:00,32.18,32.2,32.17,32.2,70158.0,27.0653,27.0821,27.0569,27.0821,70158.0
2022-01-19 15:00:00,32.19,32.21,32.18,32.2,74279.0,27.0737,27.0905,27.0653,27.0821,74279.0
2022-01-19 15:05:00,32.2,32.23,32.2,32.23,64282.0,27.0821,27.1073,27.0821,27.1073,64282.0
2022-01-19 15:10:00,32.23,32.26,32.22,32.26,118715.0,27.1073,27.1326,27.0989,27.1326,118715.0
2022-01-19 15:15:00,32.25,32.27,32.24,32.26,142113.0,27.1241,27.141,27.1157,27.1326,142113.0
2022-01-19 15:20:00,32.26,32.29,32.24,32.28,101903.0,27.1326,27.1578,27.1157,27.1494,101903.0
2022-01-19 15:25:00,32.27,32.29,32.24,32.26,96297.0,27.141,27.1578,27.1157,27.1326,96297.0
2022-01-19 15:30:00,32.26,32.26,32.21,32.23,125835.0,27.1326,27.1326,27.0905,27.1073,125835.0
2022-01-19 15:35:00,32.23,32.24,32.2,32.22,191506.0,27.1073,27.1157,27.0821,27.0989,191506.0
2022-01-19 15:40:00,32.22,32.22,32.19,32.2,113891.0,27.0989,27.0989,27.0737,27.0821,113891.0
2022-01-19 15:45:00,32.2,32.21,32.17,32.2,320754.0,27.0821,27.0905,27.0569,27.0821,320754.0
2022-01-19 15:50:00,32.2,32.2,32.13,32.16,509114.0,27.0821,27.0821,27.0232,27.0484,509114.0
2022-01-19 15:55:00,32.16,32.16,32.07,32.11,553642.0,27.0484,27.0484,26.9728,27.0064,553642.0
2022-01-20 09:30:00,31.53,31.59,31.41,31.54,870943.0,26.5186,26.569,26.4177,26.527,870943.0
2022-01-20 09:35:00,31.54,31.55,31.43,31.48,366780.0,26.527,26.5354,26.4345,26.4765,366780.0
2022-01-20 09:40:00,31.48,31.56,31.44,31.53,356539.0,26.4765,26.5438,26.4429,26.5186,356539.0
2022-01-20 09:45:00,31.52,31.52,31.4,31.45,296301.0,26.5102,26.5102,26.4092,26.4513,296301.0
2022-01-20 09:50:00,31.44,31.49,31.39,31.46,342125.0,26.4429,26.4849,26.4008,26.4597,342125.0
2022-01-20 09:55:00,31.45,31.58,31.41,31.58,173184.0,26.4513,26.5606,26.4177,26.5606,173184.0
2022-01-20 10:00:00,31.57,31.58,31.45,31.46,263656.0,26.5522,26.5606,26.4513,26.4597,263656.0
2022-01-20 10:05:00,31.46,31.53,31.44,31.46,261601.0,26.4597,26.5186,26.4429,26.4597,261601.0
2022-01-20 10:10:00,31.46,31.5,31.39,31.48,207897.0,26.4597,26.4934,26.4008,26.4765,207897.0
2022-01-20 10:15:00,31.48,31.58,31.47,31.55,210387.0,26.4765,26.5606,26.4681,26.5354,210387.0
2022-01-20 10:20:00,31.55,31.63,31.55,31.63,163168.0,26.5354,26.6027,26.5354,26.6027,163168.0
2022-01-20 10:25:00,31.62,31.69,31.6,31.68,88889.0,26.5943,26.6532,26.5775,26.6447,88889.0
2022-01-20 10:30:00,31.69,31.75,31.69,31.71,240007.0,26.6532,26.7036,26.6532,26.67,240007.0
2022-01-20 10:35:00,31.72,31.78,31.71,31.77,110669.0,26.6784,26.7288,26.67,26.7204,110669.0
2022-01-20 10:40:00,31.78,31.81,31.76,31.79,122253.0,26.7288,26.7541,26.712,26.7373,122253.0
2022-01-20 10:45:00,31.79,31.86,31.78,31.85,84941.0,26.7373,26.7961,26.7288,26.7877,84941.0
2022-01-20 10:50:00,31.86,31.87,31.83,31.83,75740.0,26.7961,26.8045,26.7709,26.7709,75740.0
2022-01-20 10:55:00,31.83,31.84,31.81,31.82,84219.0,26.7709,26.7793,26.7541,26.7625,84219.0
2022-01-20 11:00:00,31.82,31.83,31.78,31.79,108904.0,26.7625,26.7709,26.7288,26.7373,108904.0
2022-01-20 11:05:00,31.8,31.83,31.78,31.79,120938.0,26.7457,26.7709,26.7288,26.7373,120938.0
2022-01-20 11:10:00,31.79,31.8,31.72,31.74,106263.0,26.7373,26.7457,26.6784,26.6952,106263.0
2022-01-20 11:15:00,31.75,31.79,31.72,31.78,93815.0,26.7036,26.7373,26.6784,26.7288,93815.0
2022-01-20 11:20:00,31.78,31.78,31.72,31.75,104190.0,26.7288,26.7288,26.6784,26.7036,104190.0
2022-01-20 11:25:00,31.74,31.81,31.72,31.81,79725.0,26.6952,26.7541,26.6784,26.7541,79725.0
2022-01-20 11:30:00,31.81,31.86,31.8,31.82,120830.0,26.7541,26.7961,26.7457,26.7625,120830.0
2022-01-20 11:35:00,31.83,31.93,31.81,31.93,130127.0,26.7709,26.855,26.7541,26.855,130127.0
2022-01-20 11:40:00,31.92,31.94,31.83,31.83,58000.0,26.8466,26.8634,26.7709,26.7709,58000.0
2022-01-20 11:45:00,31.83,31.88,31.82,31.86,55059.0,26.7709,26.813,26.7625,26.7961,55059.0
2022-01-20 11:50:00,31.86,31.89,31.85,31.86,78825.0,26.7961,26.8214,26.7877,26.7961,78825.0
2022-01-20 11:55:00,31.86,31.94,31.86,31.91,59194.0,26.7961,26.8634,26.7961,26.8382,59194.0
2022-01-20 12:00:00,31.92,31.94,31.87,31.9,61777.0,26.8466,26.8634,26.8045,26.8298,61777.0
2022-01-20 12:05:00,31.9,31.93,31.88,31.91,93061.0,26.8298,26.855,26.813,26.8382,93061.0
2022-01-20 12:10:00,31.92,31.93,31.89,31.93,37828.0,26.8466,26.855,26.8214,26.855,37828.0
2022-01-20 12:15:00,31.93,31.94,31.86,31.86,54033.0,26.855,26.8634,26.7961,26.7961,54033.0
2022-01-20 12:20:00,31.86,31.9,31.85,31.89,61515.0,26.7961,26.8298,26.7877,26.8214,61515.0
2022-01-20 12:25:00,31.88,31.88,31.85,31.87,73319.0,26.813,26.813,26.7877,26.8045,73319.0
2022-01-20 12:30:00,31.87,31.9,31.86,31.87,58614.0,26.8045,26.8298,26.7961,26.8045,58614.0
2022-01-20 12:35:00,31.88,31.9,31.83,31.86,69889.0,26.813,26.8298,26.7709,26.7961,69889.0
2022-01-20 12:40:00,31.86,31.87,31.85,31.86,30996.0,26.7961,26.8045,26.7877,26.7961,30996.0
2022-01-20 12:45:00,31.87,31.9,31.86,31.9,45741.0,26.8045,26.8298,26.7961,26.8298,45741.0
2022-01-20 12:50:00,31.9,31.94,31.89,31.93,74919.0,26.8298,26.8634,26.8214,26.855,74919.0
2022-01-20 12:55:00,31.93,31.96,31.91,31.95,103858.0,26.855,26.8802,26.8382,26.8718,103858.0
2022-01-20 13:00:00,31.94,31.96,31.92,31.94,64568.0,26.8634,26.8802,26.8466,26.8634,64568.0
2022-01-20 13:05:00,31.93,31.94,31.89,31.93,141528.0,26.855,26.8634,26.8214,26.855,141528.0
2022-01-20 13:10:00,31.92,31.97,31.92,31.93,91592.0,26.8466,26.8886,26.8466,26.855,91592.0
2022-01-20 13:15:00,31.93,31.94,31.89,31.92,159804.0,26.855,26.8634,26.8214,26.8466,159804.0
2022-01-20 13:20:00,31.91,31.92,31.85,31.86,57856.0,26.8382,26.8466,26.7877,26.7961,57856.0
2022-01-20 13:25:00,31.86,31.91,31.85,31.89,130336.0,26.7961,26.8382,26.7877,26.8214,130336.0
2022-01-20 13:30:00,31.89,31.91,31.85,31.91,71059.0,26.8214,26.8382,26.7877,26.8382,71059.0
2022-01-20 13:35:00,31.91,31.92,31.88,31.92,34646.0,26.8382,26.8466,26.813,26.8466,34646.0
2022-01-20 13:40:00,31.92,31.93,31.9,31.91,46679.0,26.8466,26.855,26.8298,26.8382,46679.0
2022-01-20 13:45:00,31.91,31.92,31.88,31.92,52759.0,26.8382,26.8466,26.813,26.8466,52759.0
2022-01-20 13:50:00,31.92,31.93,31.89,31.91,40167.0,26.8466,26.855,26.8214,26.8382,40167.0
2022-01-20 13:55:00,31.91,31.92,31.87,31.89,55540.0,26.8382,26.8466,26.8045,26.8214,55540.0
2022-01-20 14:00:00,31.89,31.95,31.89,31.94,43764.0,26.8214,26.8718,26.8214,26.8634,43764.0
2022-01-20 14:05:00,31.95,31.95,31.91,31.92,45649.0,26.8718,26.8718,26.8382,26.8466,45649.0
2022-01-20 14:10:00,31.93,31.93,31.84,31.85,106572.0,26.855,26.855,26.7793,26.7877,106572.0
2022-01-20 14:15:00,31.85,31.85,31.79,31.82,158266.0,26.7877,26.7877,26.7373,26.7625,158266.0
2022-01-20 14:20:00,31.81,31.83,31.78,31.81,65663.0,26.7541,26.7709,26.7288,26.7541,65663.0
2022-01-20 14:25:00,31.81,31.81,31.75,31.76,81443.0,26.7541,26.7541,26.7036,26.712,81443.0
2022-01-20 14:30:00,31.75,31.76,31.7,31.71,84007.0,26.7036,26.712,26.6616,26.67,84007.0
2022-01-20 14:35:00,31.71,31.74,31.7,31.73,138373.0,26.67,26.6952,26.6616,26.6868,138373.0
2022-01-20 14:40:00,31.73,31.74,31.7,31.73,74132.0,26.6868,26.6952,26.6616,26.6868,74132.0
2022-01-20 14:45:00,31.72,31.75,31.7,31.74,63148.0,26.6784,26.7036,26.6616,26.6952,63148.0
2022-01-20 14:50:00,31.74,31.76,31.7,31.71,78114.0,26.6952,26.712,26.6616,26.67,78114.0
2022-01-20 14:55:00,31.71,31.74,31.7,31.71,71524.0,26.67,26.6952,26.6616,26.67,71524.0
2022-01-20 15:00:00,31.71,31.74,31.68,31.69,63048.0,26.67,26.6952,26.6447,26.6532,63048.0
2022-01-20 15:05:00,31.69,31.7,31.64,31.65,98661.0,26.6532,26.6616,26.6111,26.6195,98661.0
2022-01-20 15:10:00,31.66,31.7,31.63,31.64,121666.0,26.6279,26.6616,26.6027,26.6111,121666.0
2022-01-20 15:15:00,31.64,31.66,31.63,31.66,131536.0,26.6111,26.6279,26.6027,26.6279,131536.0
2022-01-20 15:20:00,31.66,31.66,31.59,31.6,143355.0,26.6279,26.6279,26.569,26.5775,143355.0
2022-01-20 15:25:00,31.61,31.61,31.56,31.58,156929.0,26.5859,26.5859,26.5438,26.5606,156929.0
2022-01-20 15:30:00,31.57,31.57,31.52,31.53,200041.0,26.5522,26.5522,26.5102,26.5186,200041.0
2022-01-20 15:35:00,31.53,31.54,31.49,31.5,148043.0,26.5186,26.527,26.4849,26.4934,148043.0
2022-01-20 15:40:00,31.51,31.52,31.46,31.47,121789.0,26.5018,26.5102,26.4597,26.4681,121789.0
2022-01-20 15:45:00,31.46,31.46,31.42,31.43,202106.0,26.4597,26.4597,26.4261,26.4345,202106.0
2022-01-20 15:50:00,31.42,31.43,31.37,31.38,524753.0,26.4261,26.4345,26.384,26.3924,524753.0
2022-01-20 15:55:00,31.38,31.39,31.33,31.36,906240.0,26.3924,26.4008,26.3504,26.3756,906240.0
2022-01-21 09:30:00,30.85,30.91,30.74,30.9,1033404.0,25.9467,25.9971,25.8541,25.9887,1033404.0
2022-01-21 09:35:00,30.92,30.93,30.77,30.85,406442.0,26.0055,26.0139,25.8794,25.9467,406442.0
2022-01-21 09:40:00,30.85,30.94,30.81,30.87,347150.0,25.9467,26.0224,25.913,25.9635,347150.0
2022-01-21 09:45:00,30.87,30.99,30.82,30.99,408526.0,25.9635,26.0644,25.9214,26.0644,408526.0
2022-01-21 09:50:00,30.99,31.0,30.83,30.84,297633.0,26.0644,26.0728,25.9298,25.9383,297633.0
2022-01-21 09:55:00,30.84,30.84,30.72,30.78,521631.0,25.9383,25.9383,25.8373,25.8878,521631.0
2022-01-21 10:00:00,30.77,30.82,30.7,30.75,412003.0,25.8794,25.9214,25.8205,25.8626,412003.0
2022-01-21 10:05:00,30.75,30.81,30.71,30.72,237512.0,25.8626,25.913,25.8289,25.8373,237512.0
2022-01-21 10:10:00,30.72,30.73,30.63,30.64,243283.0,25.8373,25.8457,25.7616,25.77,243283.0
2022-01-21 10:15:00,30.64,30.69,30.58,30.65,413621.0,25.77,25.8121,25.7196,25.7785,413621.0
2022-01-21 10:20:00,30.64,30.64,30.54,30.61,365013.0,25.77,25.77,25.6859,25.7448,365013.0
2022-01-21 10:25:00,30.61,30.7,30.58,30.65,202575.0,25.7448,25.8205,25.7196,25.7785,202575.0
2022-01-21 10:30:00,30.65,30.84,30.62,30.82,278984.0,25.7785,25.9383,25.7532,25.9214,278984.0
2022-01-21 10:35:00,30.82,30.91,30.8,30.86,241946.0,25.9214,25.9971,25.9046,25.9551,241946.0
2022-01-21 10:40:00,30.86,30.95,30.84,30.91,427281.0,25.9551,26.0308,25.9383,25.9971,427281.0
2022-01-21 10:45:00,30.9,30.96,30.83,30.96,255385.0,25.9887,26.0392,25.9298,26.0392,255385.0
2022-01-21 10:50:00,30.96,31.0,30.93,30.95,294417.0,26.0392,26.0728,26.0139,26.0308,294417.0
2022-01-21 10:55:00,30.95,30.96,30.85,30.88,170641.0,26.0308,26.0392,25.9467,25.9719,170641.0
2022-01-21 11:00:00,30.88,30.89,30.84,30.87,136826.0,25.9719,25.9803,25.9383,25.9635,136826.0
2022-01-21 11:05:00,30.87,30.96,30.86,30.95,147390.0,25.9635,26.0392,25.9551,26.0308,147390.0
2022-01-21 11:10:00,30.95,30.96,30.87,30.91,130155.0,26.0308,26.0392,25.9635,25.9971,130155.0
2022-01-21 11:15:00,30.91,30.98,30.9,30.96,119303.0,25.9971,26.056,25.9887,26.0392,119303.0
2022-01-21 11:20:00,30.96,31.03,30.95,30.99,283488.0,26.0392,26.0981,26.0308,26.0644,283488.0
2022-01-21 11:25:00,30.98,31.03,30.97,31.01,195741.0,26.056,26.0981,26.0476,26.0812,195741.0
2022-01-21 11:30:00,31.01,31.08,30.99,31.05,364846.0,26.0812,26.1401,26.0644,26.1149,364846.0
2022-01-21 11:35:00,31.06,31.07,30.95,30.96,174446.0,26.1233,26.1317,26.0308,26.0392,174446.0
2022-01-21 11:40:00,30.97,30.98,30.91,30.96,77565.0,26.0476,26.056,25.9971,26.0392,77565.0
2022-01-21 11:45:00,30.96,30.97,30.91,30.95,97247.0,26.0392,26.0476,25.9971,26.0308,97247.0
2022-01-21 11:50:00,30.96,30.96,30.86,30.88,80474.0,26.0392,26.0392,25.9551,25.9719,80474.0
2022-01-21 11:55:00,30.88,30.92,30.87,30.91,112317.0,25.9719,26.0055,25.9635,25.9971,112317.0
2022-01-21 12:00:00,30.9,30.91,30.79,30.83,97899.0,25.9887,25.9971,25.8962,25.9298,97899.0
2022-01-21 12:05:00,30.83,30.88,30.81,30.81,97505.0,25.9298,25.9719,25.913,25.913,97505.0
2022-01-21 12:10:00,30.81,30.84,30.77,30.83,89178.0,25.913,25.9383,25.8794,25.9298,89178.0
2022-01-21 12:15:00,30.83,30.84,30.79,30.8,87037.0,25.9298,25.9383,25.8962,25.9046,87037.0
2022-01-21 12:20:00,30.8,30.85,30.77,30.85,165435.0,25.9046,25.9467,25.8794,25.9467,165435.0
2022-01-21 12:25:00,30.85,30.89,30.84,30.88,74286.0,25.9467,25.9803,25.9383,25.9719,74286.0
2022-01-21 12:30:00,30.88,30.91,30.85,30.89,92185.0,25.9719,25.9971,25.9467,25.9803,92185.0
2022-01-21 12:35:00,30.89,30.91,30.82,30.89,126151.0,25.9803,25.9971,25.9214,25.9803,126151.0
2022-01-21 12:40:00,30.89,30.96,30.89,30.96,285752.0,25.9803,26.0392,25.9803,26.0392,285752.0
2022-01-21 12:45:00,30.95,30.97,30.87,30.88,142584.0,26.0308,26.0476,25.9635,25.9719,142584.0
2022-01-21 12:50:00,30.88,30.89,30.86,30.87,191265.0,25.9719,25.9803,25.9551,25.9635,191265.0
2022-01-21 12:55:00,30.87,30.9,30.83,30.88,80317.0,25.9635,25.9887,25.9298,25.9719,80317.0
2022-01-21 13:00:00,30.88,30.91,30.86,30.89,102664.0,25.9719,25.9971,25.9551,25.9803,102664.0
2022-01-21 13:05:00,30.89,30.93,30.87,30.88,62570.0,25.9803,26.0139,25.9635,25.9719,62570.0
2022-01-21 13:10:00,30.88,30.96,30.87,30.95,50719.0,25.9719,26.0392,25.9635,26.0308,50719.0
2022-01-21 13:15:00,30.96,30.96,30.88,30.89,106807.0,26.0392,26.0392,25.9719,25.9803,106807.0
2022-01-21 13:20:00,30.88,30.88,30.8,30.82,55249.0,25.9719,25.9719,25.9046,25.9214,55249.0
2022-01-21 13:25:00,30.81,30.87,30.8,30.86,88684.0,25.913,25.9635,25.9046,25.9551,88684.0
2022-01-21 13:30:00,30.86,30.92,30.83,30.88,151291.0,25.9551,26.0055,25.9298,25.9719,151291.0
2022-01-21 13:35:00,30.88,30.91,30.84,30.9,90317.0,25.9719,25.9971,25.9383,25.9887,90317.0
2022-01-21 13:40:00,30.89,30.96,30.88,30.95,98870.0,25.9803,26.0392,25.9719,26.0308,98870.0
2022-01-21 13:45:00,30.95,30.96,30.89,30.93,105821.0,26.0308,26.0392,25.9803,26.0139,105821.0
2022-01-21 13:50:00,30.94,30.98,30.92,30.96,84102.0,26.0224,26.056,26.0055,26.0392,84102.0
2022-01-21 13:55:00,30.95,30.96,30.89,30.92,78562.0,26.0308,26.0392,25.9803,26.0055,78562.0
2022-01-21 14:00:00,30.93,30.93,30.89,30.93,66672.0,26.0139,26.0139,25.9803,26.0139,66672.0
2022-01-21 14:05:00,30.92,30.96,30.9,30.9,89855.0,26.0055,26.0392,25.9887,25.9887,89855.0
2022-01-21 14:10:00,30.91,30.93,30.89,30.91,97391.0,25.9971,26.0139,25.9803,25.9971,97391.0
2022-01-21 14:15:00,30.91,30.94,30.89,30.9,137383.0,25.9971,26.0224,25.9803,25.9887,137383.0
2022-01-21 14:20:00,30.9,30.93,30.88,30.93,112274.0,25.9887,26.0139,25.9719,26.0139,112274.0
2022-01-21 14:25:00,30.93,30.93,30.86,30.87,88023.0,26.0139,26.0139,25.9551,25.9635,88023.0
2022-01-21 14:30:00,30.87,30.89,30.86,30.86,123094.0,25.9635,25.9803,25.9551,25.9551,123094.0
2022-01-21 14:35:00,30.86,30.88,30.82,30.86,91213.0,25.9551,25.9719,25.9214,25.9551,91213.0
2022-01-21 14:40:00,30.86,30.87,30.81,30.83,77273.0,25.9551,25.9635,25.913,25.9298,77273.0
2022-01-21 14:45:00,30.83,30.87,30.82,30.83,137516.0,25.9298,25.9635,25.9214,25.9298,137516.0
2022-01-21 14:50:00,30.83,30.83,30.78,30.8,84581.0,25.9298,25.9298,25.8878,25.9046,84581.0
2022-01-21 14:55:00,30.8,30.81,30.74,30.76,100471.0,25.9046,25.913,25.8541,25.871,100471.0
2022-01-21 15:00:00,30.76,30.77,30.7,30.71,205445.0,25.871,25.8794,25.8205,25.8289,205445.0
2022-01-21 15:05:00,30.71,30.72,30.63,30.67,179712.0,25.8289,25.8373,25.7616,25.7953,179712.0
2022-01-21 15:10:00,30.67,30.68,30.62,30.65,154597.0,25.7953,25.8037,25.7532,25.7785,154597.0
2022-01-21 15:15:00,30.64,30.69,30.6,30.64,200501.0,25.77,25.8121,25.7364,25.77,200501.0
2022-01-21 15:20:00,30.65,30.66,30.62,30.65,195686.0,25.7785,25.7869,25.7532,25.7785,195686.0
2022-01-21 15:25:00,30.64,30.64,30.6,30.61,120100.0,25.77,25.77,25.7364,25.7448,120100.0
2022-01-21 15:30:00,30.61,30.64,30.58,30.62,271882.0,25.7448,25.77,25.7196,25.7532,271882.0
2022-01-21 15:35:00,30.62,30.68,30.6,30.67,211264.0,25.7532,25.8037,25.7364,25.7953,211264.0
2022-01-21 15:40:00,30.67,30.75,30.66,30.71,304162.0,25.7953,25.8626,25.7869,25.8289,304162.0
2022-01-21 15:45:00,30.72,30.75,30.67,30.74,333226.0,25.8373,25.8626,25.7953,25.8541,333226.0
2022-01-21 15:50:00,30.74,30.75,30.68,30.71,417022.0,25.8541,25.8626,25.8037,25.8289,417022.0
2022-01-21 15:55:00,30.71,30.75,30.69,30.72,699731.0,25.8289,25.8626,25.8121,25.8373,699731.0
2022-01-24 09:30:00,29.4,29.6,29.33,29.5,1345938.0,24.7271,24.8953,24.6683,24.8112,1345938.0
2022-01-24 09:35:00,29.49,29.63,29.44,29.62,406012.0,24.8028,24.9206,24.7608,24.9122,406012.0
2022-01-24 09:40:00,29.61,29.7,29.52,29.53,372818.0,24.9038,24.9794,24.8281,24.8365,372818.0
2022-01-24 09:45:00,29.53,29.54,29.35,29.35,456279.0,24.8365,24.8449,24.6851,24.6851,456279.0
2022-01-24 09:50:00,29.35,29.38,29.27,29.28,479335.0,24.6851,24.7103,24.6178,24.6262,479335.0
2022-01-24 09:55:00,29.27,29.41,29.26,29.3,281540.0,24.6178,24.7355,24.6094,24.643,281540.0
2022-01-24 10:00:00,29.31,29.35,29.16,29.17,336734.0,24.6514,24.6851,24.5253,24.5337,336734.0
2022-01-24 10:05:00,29.17,29.23,29.04,29.06,281129.0,24.5337,24.5841,24.4243,24.4412,281129.0
2022-01-24 10:10:00,29.05,29.13,28.98,29.11,330086.0,24.4328,24.5,24.3739,24.4832,330086.0
2022-01-24 10:15:00,29.11,29.15,29.0,29.03,232094.0,24.4832,24.5169,24.3907,24.4159,232094.0
2022-01-24 10:20:00,29.03,29.31,29.02,29.31,346485.0,24.4159,24.6514,24.4075,24.6514,346485.0
2022-01-24 10:25:00,29.31,29.34,29.23,29.23,247434.0,24.6514,24.6767,24.5841,24.5841,247434.0
2022-01-24 10:30:00,29.24,29.35,29.23,29.28,211124.0,24.5926,24.6851,24.5841,24.6262,211124.0
2022-01-24 10:35:00,29.27,29.43,29.26,29.4,249756.0,24.6178,24.7524,24.6094,24.7271,249756.0
2022-01-24 10:40:00,29.41,29.51,29.37,29.51,163349.0,24.7355,24.8196,24.7019,24.8196,163349.0
2022-01-24 10:45:00,29.5,29.51,29.36,29.38,196907.0,24.8112,24.8196,24.6935,24.7103,196907.0
2022-01-24 10:50:00,29.38,29.46,29.35,29.44,164986.0,24.7103,24.7776,24.6851,24.7608,164986.0
2022-01-24 10:55:00,29.45,29.45,29.32,29.33,191495.0,24.7692,24.7692,24.6598,24.6683,191495.0
2022-01-24 11:00:00,29.34,29.43,29.32,29.4,196726.0,24.6767,24.7524,24.6598,24.7271,196726.0
2022-01-24 11:05:00,29.4,29.4,29.32,29.35,201640.0,24.7271,24.7271,24.6598,24.6851,201640.0
2022-01-24 11:10:00,29.35,29.36,29.25,29.26,128176.0,24.6851,24.6935,24.601,24.6094,128176.0
2022-01-24 11:15:00,29.26,29.3,29.23,29.28,212577.0,24.6094,24.643,24.5841,24.6262,212577.0
2022-01-24 11:20:00,29.27,29.33,29.24,29.26,237617.0,24.6178,24.6683,24.5926,24.6094,237617.0
2022-01-24 11:25:00,29.26,29.33,29.22,29.33,155721.0,24.6094,24.6683,24.5757,24.6683,155721.0
2022-01-24 11:30:00,29.34,29.37,29.26,29.32,726527.0,24.6767,24.7019,24.6094,24.6598,726527.0
2022-01-24 11:35:00,29.32,29.36,29.2,29.22,194109.0,24.6598,24.6935,24.5589,24.5757,194109.0
2022-01-24 11:40:00,29.23,29.24,29.11,29.15,155183.0,24.5841,24.5926,24.4832,24.5169,155183.0
2022-01-24 11:45:00,29.14,29.16,28.98,28.99,230216.0,24.5085,24.5253,24.3739,24.3823,230216.0
2022-01-24 11:50:00,28.99,29.17,28.98,29.15,176039.0,24.3823,24.5337,24.3739,24.5169,176039.0
2022-01-24 11:55:00,29.15,29.21,29.1,29.15,171161.0,24.5169,24.5673,24.4748,24.5169,171161.0
2022-01-24 12:00:00,29.15,29.16,29.07,29.08,105597.0,24.5169,24.5253,24.4496,24.458,105597.0
2022-01-24 12:05:00,29.08,29.17,29.07,29.1,92731.0,24.458,24.5337,24.4496,24.4748,92731.0
2022-01-24 12:10:00,29.1,29.14,29.01,29.02,133007.0,24.4748,24.5085,24.3991,24.4075,133007.0
2022-01-24 12:15:00,29.02,29.03,28.94,29.0,115140.0,24.4075,24.4159,24.3402,24.3907,115140.0
2022-01-24 12:20:00,28.99,29.08,28.97,28.99,159443.0,24.3823,24.458,24.3655,24.3823,159443.0
2022-01-24 12:25:00,28.99,29.07,28.92,29.02,137086.0,24.3823,24.4496,24.3234,24.4075,137086.0
2022-01-24 12:30:00,29.02,29.04,28.94,28.98,243668.0,24.4075,24.4243,24.3402,24.3739,243668.0
2022-01-24 12:35:00,28.98,28.99,28.89,28.94,240851.0,24.3739,24.3823,24.2982,24.3402,240851.0
2022-01-24 12:40:00,28.94,29.05,28.89,29.02,458423.0,24.3402,24.4328,24.2982,24.4075,458423.0
2022-01-24 12:45:00,29.02,29.07,28.98,29.04,172406.0,24.4075,24.4496,24.3739,24.4243,172406.0
2022-01-24 12:50:00,29.04,29.13,28.99,29.13,188568.0,24.4243,24.5,24.3823,24.5,188568.0
2022-01-24 12:55:00,29.12,29.15,29.09,29.11,122061.0,24.4916,24.5169,24.4664,24.4832,122061.0
2022-01-24 13:00:00,29.11,29.12,29.05,29.12,148926.0,24.4832,24.4916,24.4328,24.4916,148926.0
2022-01-24 13:05:00,29.12,29.28,29.1,29.21,223950.0,24.4916,24.6262,24.4748,24.5673,223950.0
2022-01-24 13:10:00,29.21,29.22,29.16,29.2,116520.0,24.5673,24.5757,24.5253,24.5589,116520.0
2022-01-24 13:15:00,29.2,29.28,29.17,29.26,156927.0,24.5589,24.6262,24.5337,24.6094,156927.0
2022-01-24 13:20:00,29.25,29.26,29.09,29.09,113147.0,24.601,24.6094,24.4664,24.4664,113147.0
2022-01-24 13:25:00,29.09,29.14,29.03,29.07,124979.0,24.4664,24.5085,24.4159,24.4496,124979.0
2022-01-24 13:30:00,29.07,29.23,29.05,29.23,113614.0,24.4496,24.5841,24.4328,24.5841,113614.0
2022-01-24 13:35:00,29.23,29.23,29.13,29.23,155571.0,24.5841,24.5841,24.5,24.5841,155571.0
2022-01-24 13:40:00,29.23,29.24,29.14,29.17,146201.0,24.5841,24.5926,24.5085,24.5337,146201.0
2022-01-24 13:45:00,29.17,29.28,29.17,29.28,163016.0,24.5337,24.6262,24.5337,24.6262,163016.0
2022-01-24 13:50:00,29.28,29.35,29.24,29.32,202914.0,24.6262,24.6851,24.5926,24.6598,202914.0
2022-01-24 13:55:00,29.33,29.39,29.32,29.39,118204.0,24.6683,24.7187,24.6598,24.7187,118204.0
2022-01-24 14:00:00,29.39,29.47,29.38,29.42,166409.0,24.7187,24.786,24.7103,24.7439,166409.0
2022-01-24 14:05:00,29.42,29.47,29.42,29.43,124375.0,24.7439,24.786,24.7439,24.7524,124375.0
2022-01-24 14:10:00,29.44,29.48,29.36,29.38,146837.0,24.7608,24.7944,24.6935,24.7103,146837.0
2022-01-24 14:15:00,29.38,29.41,29.3,29.33,136480.0,24.7103,24.7355,24.643,24.6683,136480.0
2022-01-24 14:20:00,29.33,29.39,29.3,29.33,157737.0,24.6683,24.7187,24.643,24.6683,157737.0
2022-01-24 14:25:00,29.32,29.4,29.31,29.38,179047.0,24.6598,24.7271,24.6514,24.7103,179047.0
2022-01-24 14:30:00,29.37,29.45,29.36,29.37,171319.0,24.7019,24.7692,24.6935,24.7019,171319.0
2022-01-24 14:35:00,29.38,29.4,29.29,29.31,177919.0,24.7103,24.7271,24.6346,24.6514,177919.0
2022-01-24 14:40:00,29.31,29.35,29.29,29.32,167183.0,24.6514,24.6851,24.6346,24.6598,167183.0
2022-01-24 14:45:00,29.32,29.35,29.25,29.34,180771.0,24.6598,24.6851,24.601,24.6767,180771.0
2022-01-24 14:50:00,29.34,29.4,29.33,29.39,181403.0,24.6767,24.7271,24.6683,24.7187,181403.0
2022-01-24 14:55:00,29.39,29.47,29.36,29.46,121377.0,24.7187,24.786,24.6935,24.7776,121377.0
2022-01-24 15:00:00,29.47,29.55,29.46,29.52,212571.0,24.786,24.8533,24.7776,24.8281,212571.0
2022-01-24 15:05:00,29.51,29.53,29.47,29.52,125199.0,24.8196,24.8365,24.786,24.8281,125199.0
2022-01-24 15:10:00,29.52,29.62,29.51,29.62,101857.0,24.8281,24.9122,24.8196,24.9122,101857.0
2022-01-24 15:15:00,29.62,29.67,29.56,29.58,136561.0,24.9122,24.9542,24.8617,24.8785,136561.0
2022-01-24 15:20:00,29.59,29.67,29.58,29.64,183594.0,24.8869,24.9542,24.8785,24.929,183594.0
2022-01-24 15:25:00,29.64,29.66,29.59,29.64,237078.0,24.929,24.9458,24.8869,24.929,237078.0
2022-01-24 15:30:00,29.63,29.77,29.6,29.77,341200.0,24.9206,25.0383,24.8953,25.0383,341200.0
2022-01-24 15:35:00,29.77,29.82,29.71,29.82,388016.0,25.0383,25.0804,24.9879,25.0804,388016.0
2022-01-24 15:40:00,29.81,29.83,29.75,29.79,329851.0,25.072,25.0888,25.0215,25.0551,329851.0
2022-01-24 15:45:00,29.79,29.86,29.78,29.86,321547.0,25.0551,25.114,25.0467,25.114,321547.0
2022-01-24 15:50:00,29.86,29.99,29.86,29.93,542800.0,25.114,25.2234,25.114,25.1729,542800.0
2022-01-24 15:55:00,29.93,29.99,29.88,29.98,1479805.0,25.1729,25.2234,25.1308,25.2149,1479805.0
2022-01-25 09:30:00,30.25,30.25,30.07,30.07,621872.0,25.442,25.442,25.2906,25.2906,621872.0
2022-01-25 09:35:00,30.08,30.25,30.05,30.19,356670.0,25.299,25.442,25.2738,25.3916,356670.0
2022-01-25 09:40:00,30.19,30.24,30.06,30.08,359797.0,25.3916,25.4336,25.2822,25.299,359797.0
2022-01-25 09:45:00,30.08,30.13,30.02,30.05,330000.0,25.299,25.3411,25.2486,25.2738,330000.0
2022-01-25 09:50:00,30.05,30.1,29.96,29.96,350741.0,25.2738,25.3159,25.1981,25.1981,350741.0
2022-01-25 09:55:00,29.96,30.04,29.95,30.02,323359.0,25.1981,25.2654,25.1897,25.2486,323359.0
2022-01-25 10:00:00,30.02,30.06,29.93,29.96,387829.0,25.2486,25.2822,25.1729,25.1981,387829.0
2022-01-25 10:05:00,29.95,29.98,29.85,29.91,355819.0,25.1897,25.2149,25.1056,25.1561,355819.0
2022-01-25 10:10:00,29.9,30.09,29.85,30.08,217868.0,25.1477,25.3075,25.1056,25.299,217868.0
2022-01-25 10:15:00,30.08,30.16,30.04,30.14,191071.0,25.299,25.3663,25.2654,25.3495,191071.0
2022-01-25 10:20:00,30.13,30.2,30.09,30.18,144660.0,25.3411,25.4,25.3075,25.3832,144660.0
2022-01-25 10:25:00,30.17,30.34,30.15,30.34,197955.0,25.3747,25.5177,25.3579,25.5177,197955.0
2022-01-25 10:30:00,30.34,30.35,30.27,30.34,162159.0,25.5177,25.5261,25.4588,25.5177,162159.0
2022-01-25 10:35:00,30.35,30.38,30.27,30.35,208527.0,25.5261,25.5514,25.4588,25.5261,208527.0
2022-01-25 10:40:00,30.35,30.48,30.33,30.48,233966.0,25.5261,25.6355,25.5093,25.6355,233966.0
2022-01-25 10:45:00,30.48,30.56,30.44,30.54,351251.0,25.6355,25.7028,25.6018,25.6859,351251.0
2022-01-25 10:50:00,30.55,30.6,30.51,30.55,165510.0,25.6943,25.7364,25.6607,25.6943,165510.0
2022-01-25 10:55:00,30.55,30.58,30.51,30.53,162003.0,25.6943,25.7196,25.6607,25.6775,162003.0
2022-01-25 11:00:00,30.53,30.58,30.48,30.57,174150.0,25.6775,25.7196,25.6355,25.7112,174150.0
2022-01-25 11:05:00,30.56,30.59,30.52,30.58,263794.0,25.7028,25.728,25.6691,25.7196,263794.0
2022-01-25 11:10:00,30.58,30.6,30.52,30.55,169174.0,25.7196,25.7364,25.6691,25.6943,169174.0
2022-01-25 11:15:00,30.55,30.67,30.54,30.66,370432.0,25.6943,25.7953,25.6859,25.7869,370432.0
2022-01-25 11:20:00,30.66,30.71,30.62,30.69,210325.0,25.7869,25.8289,25.7532,25.8121,210325.0
2022-01-25 11:25:00,30.68,30.72,30.66,30.69,174412.0,25.8037,25.8373,25.7869,25.8121,174412.0
2022-01-25 11:30:00,30.69,30.7,30.63,30.68,396382.0,25.8121,25.8205,25.7616,25.8037,396382.0
2022-01-25 11:35:00,30.68,30.72,30.57,30.62,223547.0,25.8037,25.8373,25.7112,25.7532,223547.0
2022-01-25 11:40:00,30.6,30.7,30.58,30.69,95518.0,25.7364,25.8205,25.7196,25.8121,95518.0
2022-01-25 11:45:00,30.69,30.79,30.68,30.78,106069.0,25.8121,25.8962,25.8037,25.8878,106069.0
2022-01-25 11:50:00,30.78,30.89,30.76,30.89,95538.0,25.8878,25.9803,25.871,25.9803,95538.0
2022-01-25 11:55:00,30.88,30.89,30.74,30.79,155369.0,25.9719,25.9803,25.8541,25.8962,155369.0
2022-01-25 12:00:00,30.79,30.83,30.74,30.83,150297.0,25.8962,25.9298,25.8541,25.9298,150297.0
2022-01-25 12:05:00,30.84,30.87,30.79,30.85,112220.0,25.9383,25.9635,25.8962,25.9467,112220.0
2022-01-25 12:10:00,30.85,30.87,30.79,30.87,134713.0,25.9467,25.9635,25.8962,25.9635,134713.0
2022-01-25 12:15:00,30.87,30.9,30.79,30.87,177631.0,25.9635,25.9887,25.8962,25.9635,177631.0
2022-01-25 12:20:00,30.87,30.97,30.87,30.94,150792.0,25.9635,26.0476,25.9635,26.0224,150792.0
2022-01-25 12:25:00,30.95,30.97,30.9,30.93,156357.0,26.0308,26.0476,25.9887,26.0139,156357.0
2022-01-25 12:30:00,30.93,30.94,30.85,30.9,153378.0,26.0139,26.0224,25.9467,25.9887,153378.0
2022-01-25 12:35:00,30.9,30.95,30.85,30.88,201481.0,25.9887,26.0308,25.9467,25.9719,201481.0
2022-01-25 12:40:00,30.88,30.89,30.81,30.86,136589.0,25.9719,25.9803,25.913,25.9551,136589.0
2022-01-25 12:45:00,30.86,30.88,30.78,30.81,92137.0,25.9551,25.9719,25.8878,25.913,92137.0
2022-01-25 12:50:00,30.8,30.88,30.8,30.87,68231.0,25.9046,25.9719,25.9046,25.9635,68231.0
2022-01-25 12:55:00,30.86,30.92,30.83,30.92,131846.0,25.9551,26.0055,25.9298,26.0055,131846.0
2022-01-25 13:00:00,30.92,30.92,30.86,30.91,89880.0,26.0055,26.0055,25.9551,25.9971,89880.0
2022-01-25 13:05:00,30.91,30.92,30.85,30.91,126334.0,25.9971,26.0055,25.9467,25.9971,126334.0
2022-01-25 13:10:00,30.91,30.97,30.9,30.96,67664.0,25.9971,26.0476,25.9887,26.0392,67664.0
2022-01-25 13:15:00,30.96,30.99,30.94,30.99,121038.0,26.0392,26.0644,26.0224,26.0644,121038.0
2022-01-25 13:20:00,30.98,30.98,30.93,30.96,49808.0,26.056,26.056,26.0139,26.0392,49808.0
2022-01-25 13:25:00,30.95,31.02,30.94,31.02,199160.0,26.0308,26.0896,26.0224,26.0896,199160.0
2022-01-25 13:30:00,31.02,31.06,30.99,31.03,121381.0,26.0896,26.1233,26.0644,26.0981,121381.0
2022-01-25 13:35:00,31.04,31.07,30.99,31.07,79355.0,26.1065,26.1317,26.0644,26.1317,79355.0
2022-01-25 13:40:00,31.07,31.12,31.05,31.11,143012.0,26.1317,26.1737,26.1149,26.1653,143012.0
2022-01-25 13:45:00,31.12,31.18,31.1,31.17,154325.0,26.1737,26.2242,26.1569,26.2158,154325.0
2022-01-25 13:50:00,31.16,31.18,31.14,31.18,74143.0,26.2074,26.2242,26.1906,26.2242,74143.0
2022-01-25 13:55:00,31.18,31.19,31.15,31.18,79866.0,26.2242,26.2326,26.199,26.2242,79866.0
2022-01-25 14:00:00,31.18,31.19,31.13,31.14,168509.0,26.2242,26.2326,26.1822,26.1906,168509.0
2022-01-25 14:05:00,31.13,31.17,31.11,31.14,125741.0,26.1822,26.2158,26.1653,26.1906,125741.0
2022-01-25 14:10:00,31.14,31.22,31.13,31.21,130775.0,26.1906,26.2579,26.1822,26.2494,130775.0
2022-01-25 14:15:00,31.2,31.25,31.2,31.23,117330.0,26.241,26.2831,26.241,26.2663,117330.0
2022-01-25 14:20:00,31.23,31.28,31.21,31.27,162646.0,26.2663,26.3083,26.2494,26.2999,162646.0
2022-01-25 14:25:00,31.27,31.32,31.24,31.31,133543.0,26.2999,26.342,26.2747,26.3335,133543.0
2022-01-25 14:30:00,31.31,31.34,31.24,31.26,123857.0,26.3335,26.3588,26.2747,26.2915,123857.0
2022-01-25 14:35:00,31.26,31.31,31.26,31.31,74729.0,26.2915,26.3335,26.2915,26.3335,74729.0
2022-01-25 14:40:00,31.31,31.35,31.31,31.33,144598.0,26.3335,26.3672,26.3335,26.3504,144598.0
2022-01-25 14:45:00,31.34,31.39,31.32,31.34,231480.0,26.3588,26.4008,26.342,26.3588,231480.0
2022-01-25 14:50:00,31.34,31.4,31.33,31.39,93423.0,26.3588,26.4092,26.3504,26.4008,93423.0
2022-01-25 14:55:00,31.39,31.41,31.37,31.39,158129.0,26.4008,26.4177,26.384,26.4008,158129.0
2022-01-25 15:00:00,31.38,31.39,31.35,31.38,195129.0,26.3924,26.4008,26.3672,26.3924,195129.0
2022-01-25 15:05:00,31.38,31.38,31.32,31.36,201830.0,26.3924,26.3924,26.342,26.3756,201830.0
2022-01-25 15:10:00,31.36,31.39,31.34,31.38,126551.0,26.3756,26.4008,26.3588,26.3924,126551.0
2022-01-25 15:15:00,31.39,31.48,31.38,31.48,171700.0,26.4008,26.4765,26.3924,26.4765,171700.0
2022-01-25 15:20:00,31.48,31.48,31.41,31.41,247486.0,26.4765,26.4765,26.4177,26.4177,247486.0
2022-01-25 15:25:00,31.41,31.42,31.3,31.31,201103.0,26.4177,26.4261,26.3251,26.3335,201103.0
2022-01-25 15:30:00,31.32,31.34,31.27,31.34,303545.0,26.342,26.3588,26.2999,26.3588,303545.0
2022-01-25 15:35:00,31.34,31.4,31.31,31.38,309253.0,26.3588,26.4092,26.3335,26.3924,309253.0
2022-01-25 15:40:00,31.39,31.45,31.38,31.43,267018.0,26.4008,26.4513,26.3924,26.4345,267018.0
2022-01-25 15:45:00,31.43,31.47,31.39,31.41,455349.0,26.4345,26.4681,26.4008,26.4177,455349.0
2022-01-25 15:50:00,31.4,31.4,31.33,31.35,597414.0,26.4092,26.4092,26.3504,26.3672,597414.0
2022-01-25 15:55:00,31.35,31.42,31.34,31.41,692807.0,26.3672,26.4261,26.3588,26.4177,692807.0
2022-01-26 09:30:00,32.01,32.04,31.77,31.81,998173.0,26.9223,26.9475,26.7204,26.7541,998173.0
2022-01-26 09:35:00,31.8,31.94,31.8,31.88,509896.0,26.7457,26.8634,26.7457,26.813,509896.0
2022-01-26 09:40:00,31.88,32.0,31.87,31.99,309519.0,26.813,26.9139,26.8045,26.9055,309519.0
2022-01-26 09:45:00,31.99,32.08,31.99,32.06,168839.0,26.9055,26.9812,26.9055,26.9643,168839.0
2022-01-26 09:50:00,32.06,32.13,32.05,32.09,180747.0,26.9643,27.0232,26.9559,26.9896,180747.0
2022-01-26 09:55:00,32.09,32.11,32.0,32.09,143757.0,26.9896,27.0064,26.9139,26.9896,143757.0
2022-01-26 10:00:00,32.09,32.09,31.94,32.02,170568.0,26.9896,26.9896,26.8634,26.9307,170568.0
2022-01-26 10:05:00,32.03,32.04,31.92,31.93,223943.0,26.9391,26.9475,26.8466,26.855,223943.0
2022-01-26 10:10:00,31.93,31.96,31.9,31.92,163883.0,26.855,26.8802,26.8298,26.8466,163883.0
2022-01-26 10:15:00,31.92,31.97,31.85,31.97,154526.0,26.8466,26.8886,26.7877,26.8886,154526.0
2022-01-26 10:20:00,31.97,32.01,31.89,31.9,136583.0,26.8886,26.9223,26.8214,26.8298,136583.0
2022-01-26 10:25:00,31.9,31.92,31.75,31.8,394621.0,26.8298,26.8466,26.7036,26.7457,394621.0
2022-01-26 10:30:00,31.8,31.85,31.76,31.81,249445.0,26.7457,26.7877,26.712,26.7541,249445.0
2022-01-26 10:35:00,31.81,31.87,31.74,31.78,275246.0,26.7541,26.8045,26.6952,26.7288,275246.0
2022-01-26 10:40:00,31.78,31.83,31.77,31.81,133525.0,26.7288,26.7709,26.7204,26.7541,133525.0
2022-01-26 10:45:00,31.81,31.85,31.78,31.84,169677.0,26.7541,26.7877,26.7288,26.7793,169677.0
2022-01-26 10:50:00,31.85,31.88,31.81,31.86,111117.0,26.7877,26.813,26.7541,26.7961,111117.0
2022-01-26 10:55:00,31.87,31.96,31.83,31.91,98964.0,26.8045,26.8802,26.7709,26.8382,98964.0
2022-01-26 11:00:00,31.91,31.96,31.88,31.96,123408.0,26.8382,26.8802,26.813,26.8802,123408.0
2022-01-26 11:05:00,31.97,32.03,31.96,32.0,102475.0,26.8886,26.9391,26.8802,26.9139,102475.0
2022-01-26 11:10:00,32.0,32.05,32.0,32.02,163303.0,26.9139,26.9559,26.9139,26.9307,163303.0
2022-01-26 11:15:00,32.02,32.03,31.94,31.96,124329.0,26.9307,26.9391,26.8634,26.8802,124329.0
2022-01-26 11:20:00,31.97,32.0,31.93,31.97,103873.0,26.8886,26.9139,26.855,26.8886,103873.0
2022-01-26 11:25:00,31.96,32.0,31.94,31.96,160628.0,26.8802,26.9139,26.8634,26.8802,160628.0
2022-01-26 11:30:00,31.96,31.98,31.91,31.94,280686.0,26.8802,26.8971,26.8382,26.8634,280686.0
2022-01-26 11:35:00,31.93,31.94,31.89,31.91,104488.0,26.855,26.8634,26.8214,26.8382,104488.0
2022-01-26 11:40:00,31.92,31.95,31.88,31.89,60489.0,26.8466,26.8718,26.813,26.8214,60489.0
2022-01-26 11:45:00,31.89,31.89,31.82,31.84,36426.0,26.8214,26.8214,26.7625,26.7793,36426.0
2022-01-26 11:50:00,31.84,31.9,31.81,31.88,59863.0,26.7793,26.8298,26.7541,26.813,59863.0
2022-01-26 11:55:00,31.88,31.92,31.86,31.91,53454.0,26.813,26.8466,26.7961,26.8382,53454.0
2022-01-26 12:00:00,31.91,31.92,31.86,31.88,51605.0,26.8382,26.8466,26.7961,26.813,51605.0
2022-01-26 12:05:00,31.88,31.92,31.88,31.91,44716.0,26.813,26.8466,26.813,26.8382,44716.0
2022-01-26 12:10:00,31.9,31.91,31.85,31.88,76432.0,26.8298,26.8382,26.7877,26.813,76432.0
2022-01-26 12:15:00,31.88,31.88,31.82,31.82,115861.0,26.813,26.813,26.7625,26.7625,115861.0
2022-01-26 12:20:00,31.82,31.86,31.8,31.82,54361.0,26.7625,26.7961,26.7457,26.7625,54361.0
2022-01-26 12:25:00,31.82,31.88,31.82,31.88,35317.0,26.7625,26.813,26.7625,26.813,35317.0
2022-01-26 12:30:00,31.88,31.89,31.86,31.88,81711.0,26.813,26.8214,26.7961,26.813,81711.0
2022-01-26 12:35:00,31.88,31.9,31.86,31.86,65169.0,26.813,26.8298,26.7961,26.7961,65169.0
2022-01-26 12:40:00,31.87,31.93,31.86,31.91,51631.0,26.8045,26.855,26.7961,26.8382,51631.0
2022-01-26 12:45:00,31.92,31.93,31.88,31.91,61001.0,26.8466,26.855,26.813,26.8382,61001.0
2022-01-26 12:50:00,31.91,31.93,31.89,31.93,49848.0,26.8382,26.855,26.8214,26.855,49848.0
2022-01-26 12:55:00,31.93,31.93,31.91,31.91,25588.0,26.855,26.855,26.8382,26.8382,25588.0
2022-01-26 13:00:00,31.91,31.92,31.83,31.84,111190.0,26.8382,26.8466,26.7709,26.7793,111190.0
2022-01-26 13:05:00,31.84,31.88,31.81,31.87,62838.0,26.7793,26.813,26.7541,26.8045,62838.0
2022-01-26 13:10:00,31.87,31.87,31.82,31.83,46815.0,26.8045,26.8045,26.7625,26.7709,46815.0
2022-01-26 13:15:00,31.83,31.84,31.79,31.81,48145.0,26.7709,26.7793,26.7373,26.7541,48145.0
2022-01-26 13:20:00,31.81,31.81,31.75,31.77,87495.0,26.7541,26.7541,26.7036,26.7204,87495.0
2022-01-26 13:25:00,31.78,31.84,31.77,31.84,39699.0,26.7288,26.7793,26.7204,26.7793,39699.0
2022-01-26 13:30:00,31.84,31.87,31.83,31.85,50059.0,26.7793,26.8045,26.7709,26.7877,50059.0
2022-01-26 13:35:00,31.86,31.87,31.84,31.86,79591.0,26.7961,26.8045,26.7793,26.7961,79591.0
2022-01-26 13:40:00,31.86,31.88,31.84,31.87,46221.0,26.7961,26.813,26.7793,26.8045,46221.0
2022-01-26 13:45:00,31.87,31.89,31.85,31.89,35209.0,26.8045,26.8214,26.7877,26.8214,35209.0
2022-01-26 13:50:00,31.89,31.89,31.86,31.89,29359.0,26.8214,26.8214,26.7961,26.8214,29359.0
2022-01-26 13:55:00,31.89,31.89,31.79,31.8,84277.0,26.8214,26.8214,26.7373,26.7457,84277.0
2022-01-26 14:00:00,31.81,31.99,31.78,31.86,408988.0,26.7541,26.9055,26.7288,26.7961,408988.0
2022-01-26 14:05:00,31.86,31.93,31.83,31.84,111974.0,26.7961,26.855,26.7709,26.7793,111974.0
2022-01-26 14:10:00,31.84,31.86,31.71,31.75,176798.0,26.7793,26.7961,26.67,26.7036,176798.0
2022-01-26 14:15:00,31.74,31.86,31.74,31.86,150683.0,26.6952,26.7961,26.6952,26.7961,150683.0
2022-01-26 14:20:00,31.86,31.92,31.84,31.91,81365.0,26.7961,26.8466,26.7793,26.8382,81365.0
2022-01-26 14:25:00,31.92,32.0,31.92,31.99,96506.0,26.8466,26.9139,26.8466,26.9055,96506.0
2022-01-26 14:30:00,31.99,32.02,31.86,31.87,126979.0,26.9055,26.9307,26.7961,26.8045,126979.0
2022-01-26 14:35:00,31.87,32.0,31.8,31.94,229169.0,26.8045,26.9139,26.7457,26.8634,229169.0
2022-01-26 14:40:00,31.95,31.96,31.77,31.77,220549.0,26.8718,26.8802,26.7204,26.7204,220549.0
2022-01-26 14:45:00,31.77,31.77,31.61,31.66,406284.0,26.7204,26.7204,26.5859,26.6279,406284.0
2022-01-26 14:50:00,31.65,31.76,31.64,31.68,297356.0,26.6195,26.712,26.6111,26.6447,297356.0
2022-01-26 14:55:00,31.68,31.68,31.59,31.65,341786.0,26.6447,26.6447,26.569,26.6195,341786.0
2022-01-26 15:00:00,31.65,31.65,31.46,31.5,218937.0,26.6195,26.6195,26.4597,26.4934,218937.0
2022-01-26 15:05:00,31.49,31.51,31.36,31.36,192037.0,26.4849,26.5018,26.3756,26.3756,192037.0
2022-01-26 15:10:00,31.36,31.52,31.36,31.45,246570.0,26.3756,26.5102,26.3756,26.4513,246570.0
2022-01-26 15:15:00,31.44,31.49,31.33,31.33,224422.0,26.4429,26.4849,26.3504,26.3504,224422.0
2022-01-26 15:20:00,31.34,31.35,31.23,31.3,267817.0,26.3588,26.3672,26.2663,26.3251,267817.0
2022-01-26 15:25:00,31.3,31.45,31.25,31.45,329360.0,26.3251,26.4513,26.2831,26.4513,329360.0
2022-01-26 15:30:00,31.44,31.51,31.4,31.46,309239.0,26.4429,26.5018,26.4092,26.4597,309239.0
2022-01-26 15:35:00,31.46,31.51,31.38,31.46,314715.0,26.4597,26.5018,26.3924,26.4597,314715.0
2022-01-26 15:40:00,31.46,31.52,31.41,31.45,445889.0,26.4597,26.5102,26.4177,26.4513,445889.0
2022-01-26 15:45:00,31.45,31.56,31.41,31.45,517292.0,26.4513,26.5438,26.4177,26.4513,517292.0
2022-01-26 15:50:00,31.45,31.51,31.43,31.5,510560.0,26.4513,26.5018,26.4345,26.4934,510560.0
2022-01-26 15:55:00,31.5,31.53,31.45,31.5,773286.0,26.4934,26.5186,26.4513,26.4934,773286.0
2022-01-27 09:30:00,32.02,32.11,31.96,31.98,681919.0,26.9307,27.0064,26.8802,26.8971,681919.0
2022-01-27 09:35:00,31.98,32.1,31.95,32.09,310770.0,26.8971,26.998,26.8718,26.9896,310770.0
2022-01-27 09:40:00,32.09,32.15,32.05,32.07,266255.0,26.9896,27.04,26.9559,26.9728,266255.0
2022-01-27 09:45:00,32.07,32.12,32.04,32.07,336085.0,26.9728,27.0148,26.9475,26.9728,336085.0
2022-01-27 09:50:00,32.06,32.08,31.97,32.0,189582.0,26.9643,26.9812,26.8886,26.9139,189582.0
2022-01-27 09:55:00,31.99,32.02,31.91,31.95,215370.0,26.9055,26.9307,26.8382,26.8718,215370.0
2022-01-27 10:00:00,31.95,31.96,31.85,31.88,298975.0,26.8718,26.8802,26.7877,26.813,298975.0
2022-01-27 10:05:00,31.88,31.89,31.83,31.86,158681.0,26.813,26.8214,26.7709,26.7961,158681.0
2022-01-27 10:10:00,31.86,31.92,31.83,31.9,103405.0,26.7961,26.8466,26.7709,26.8298,103405.0
2022-01-27 10:15:00,31.91,31.92,31.79,31.81,119460.0,26.8382,26.8466,26.7373,26.7541,119460.0
2022-01-27 10:20:00,31.82,31.83,31.7,31.7,277498.0,26.7625,26.7709,26.6616,26.6616,277498.0
2022-01-27 10:25:00,31.71,31.72,31.54,31.56,243454.0,26.67,26.6784,26.527,26.5438,243454.0
2022-01-27 10:30:00,31.56,31.62,31.54,31.56,224785.0,26.5438,26.5943,26.527,26.5438,224785.0
2022-01-27 10:35:00,31.55,31.56,31.48,31.53,229218.0,26.5354,26.5438,26.4765,26.5186,229218.0
2022-01-27 10:40:00,31.54,31.61,31.53,31.61,186080.0,26.527,26.5859,26.5186,26.5859,186080.0
2022-01-27 10:45:00,31.61,31.66,31.6,31.64,585550.0,26.5859,26.6279,26.5775,26.6111,585550.0
2022-01-27 10:50:00,31.63,31.67,31.61,31.63,116739.0,26.6027,26.6363,26.5859,26.6027,116739.0
2022-01-27 10:55:00,31.63,31.69,31.63,31.68,125544.0,26.6027,26.6532,26.6027,26.6447,125544.0
2022-01-27 11:00:00,31.69,31.71,31.64,31.64,157654.0,26.6532,26.67,26.6111,26.6111,157654.0
2022-01-27 11:05:00,31.65,31.65,31.5,31.52,132574.0,26.6195,26.6195,26.4934,26.5102,132574.0
2022-01-27 11:10:00,31.52,31.61,31.51,31.56,234484.0,26.5102,26.5859,26.5018,26.5438,234484.0
2022-01-27 11:15:00,31.56,31.56,31.42,31.45,271609.0,26.5438,26.5438,26.4261,26.4513,271609.0
2022-01-27 11:20:00,31.44,31.5,31.41,31.46,188216.0,26.4429,26.4934,26.4177,26.4597,188216.0
2022-01-27 11:25:00,31.47,31.52,31.42,31.5,239391.0,26.4681,26.5102,26.4261,26.4934,239391.0
2022-01-27 11:30:00,31.5,31.55,31.46,31.53,256969.0,26.4934,26.5354,26.4597,26.5186,256969.0
2022-01-27 11:35:00,31.53,31.57,31.5,31.51,163508.0,26.5186,26.5522,26.4934,26.5018,163508.0
2022-01-27 11:40:00,31.52,31.58,31.46,31.48,84614.0,26.5102,26.5606,26.4597,26.4765,84614.0
2022-01-27 11:45:00,31.49,31.54,31.49,31.51,87465.0,26.4849,26.527,26.4849,26.5018,87465.0
2022-01-27 11:50:00,31.51,31.55,31.49,31.54,54744.0,26.5018,26.5354,26.4849,26.527,54744.0
2022-01-27 11:55:00,31.54,31.55,31.5,31.55,99024.0,26.527,26.5354,26.4934,26.5354,99024.0
2022-01-27 12:00:00,31.55,31.56,31.51,31.56,138241.0,26.5354,26.5438,26.5018,26.5438,138241.0
2022-01-27 12:05:00,31.56,31.56,31.45,31.46,131524.0,26.5438,26.5438,26.4513,26.4597,131524.0
2022-01-27 12:10:00,31.46,31.5,31.41,31.49,85020.0,26.4597,26.4934,26.4177,26.4849,85020.0
2022-01-27 12:15:00,31.49,31.49,31.42,31.46,86370.0,26.4849,26.4849,26.4261,26.4597,86370.0
2022-01-27 12:20:00,31.46,31.47,31.41,31.43,102263.0,26.4597,26.4681,26.4177,26.4345,102263.0
2022-01-27 12:25:00,31.43,31.47,31.39,31.43,75916.0,26.4345,26.4681,26.4008,26.4345,75916.0
2022-01-27 12:30:00,31.43,31.46,31.38,31.4,228021.0,26.4345,26.4597,26.3924,26.4092,228021.0
2022-01-27 12:35:00,31.41,31.42,31.34,31.38,152438.0,26.4177,26.4261,26.3588,26.3924,152438.0
2022-01-27 12:40:00,31.38,31.41,31.34,31.35,128290.0,26.3924,26.4177,26.3588,26.3672,128290.0
2022-01-27 12:45:00,31.34,31.35,31.22,31.24,163532.0,26.3588,26.3672,26.2579,26.2747,163532.0
2022-01-27 12:50:00,31.23,31.32,31.23,31.31,153199.0,26.2663,26.342,26.2663,26.3335,153199.0
2022-01-27 12:55:00,31.31,31.35,31.28,31.29,122580.0,26.3335,26.3672,26.3083,26.3167,122580.0
2022-01-27 13:00:00,31.3,31.33,31.2,31.2,156481.0,26.3251,26.3504,26.241,26.241,156481.0
2022-01-27 13:05:00,31.2,31.23,31.15,31.22,212131.0,26.241,26.2663,26.199,26.2579,212131.0
2022-01-27 13:10:00,31.21,31.27,31.2,31.25,144266.0,26.2494,26.2999,26.241,26.2831,144266.0
2022-01-27 13:15:00,31.25,31.31,31.23,31.26,180507.0,26.2831,26.3335,26.2663,26.2915,180507.0
2022-01-27 13:20:00,31.26,31.27,31.16,31.18,110268.0,26.2915,26.2999,26.2074,26.2242,110268.0
2022-01-27 13:25:00,31.17,31.19,31.14,31.16,119327.0,26.2158,26.2326,26.1906,26.2074,119327.0
2022-01-27 13:30:00,31.16,31.22,31.15,31.2,124959.0,26.2074,26.2579,26.199,26.241,124959.0
2022-01-27 13:35:00,31.2,31.24,31.17,31.18,116431.0,26.241,26.2747,26.2158,26.2242,116431.0
2022-01-27 13:40:00,31.18,31.27,31.16,31.23,117832.0,26.2242,26.2999,26.2074,26.2663,117832.0
2022-01-27 13:45:00,31.23,31.26,31.2,31.25,78448.0,26.2663,26.2915,26.241,26.2831,78448.0
2022-01-27 13:50:00,31.24,31.3,31.23,31.28,58310.0,26.2747,26.3251,26.2663,26.3083,58310.0
2022-01-27 13:55:00,31.29,31.35,31.28,31.34,107679.0,26.3167,26.3672,26.3083,26.3588,107679.0
2022-01-27 14:00:00,31.34,31.45,31.34,31.42,99034.0,26.3588,26.4513,26.3588,26.4261,99034.0
2022-01-27 14:05:00,31.42,31.47,31.39,31.42,94642.0,26.4261,26.4681,26.4008,26.4261,94642.0
2022-01-27 14:10:00,31.42,31.45,31.38,31.4,135614.0,26.4261,26.4513,26.3924,26.4092,135614.0
2022-01-27 14:15:00,31.41,31.42,31.35,31.39,89816.0,26.4177,26.4261,26.3672,26.4008,89816.0
2022-01-27 14:20:00,31.39,31.41,31.36,31.37,141584.0,26.4008,26.4177,26.3756,26.384,141584.0
2022-01-27 14:25:00,31.37,31.38,31.31,31.33,100121.0,26.384,26.3924,26.3335,26.3504,100121.0
2022-01-27 14:30:00,31.32,31.36,31.26,31.3,116037.0,26.342,26.3756,26.2915,26.3251,116037.0
2022-01-27 14:35:00,31.3,31.36,31.29,31.35,100431.0,26.3251,26.3756,26.3167,26.3672,100431.0
2022-01-27 14:40:00,31.35,31.45,31.35,31.43,97142.0,26.3672,26.4513,26.3672,26.4345,97142.0
2022-01-27 14:45:00,31.43,31.46,31.4,31.43,133630.0,26.4345,26.4597,26.4092,26.4345,133630.0
2022-01-27 14:50:00,31.43,31.43,31.35,31.36,107921.0,26.4345,26.4345,26.3672,26.3756,107921.0
2022-01-27 14:55:00,31.35,31.36,31.31,31.34,135198.0,26.3672,26.3756,26.3335,26.3588,135198.0
2022-01-27 15:00:00,31.34,31.47,31.33,31.47,121694.0,26.3588,26.4681,26.3504,26.4681,121694.0
2022-01-27 15:05:00,31.46,31.47,31.39,31.4,115377.0,26.4597,26.4681,26.4008,26.4092,115377.0
2022-01-27 15:10:00,31.4,31.42,31.31,31.34,125163.0,26.4092,26.4261,26.3335,26.3588,125163.0
2022-01-27 15:15:00,31.34,31.4,31.29,31.39,130831.0,26.3588,26.4092,26.3167,26.4008,130831.0
2022-01-27 15:20:00,31.39,31.42,31.36,31.41,153340.0,26.4008,26.4261,26.3756,26.4177,153340.0
2022-01-27 15:25:00,31.4,31.49,31.4,31.48,123452.0,26.4092,26.4849,26.4092,26.4765,123452.0
2022-01-27 15:30:00,31.47,31.5,31.43,31.45,214337.0,26.4681,26.4934,26.4345,26.4513,214337.0
2022-01-27 15:35:00,31.45,31.47,31.42,31.43,132841.0,26.4513,26.4681,26.4261,26.4345,132841.0
2022-01-27 15:40:00,31.43,31.52,31.41,31.5,285574.0,26.4345,26.5102,26.4177,26.4934,285574.0
2022-01-27 15:45:00,31.5,31.57,31.46,31.5,289845.0,26.4934,26.5522,26.4597,26.4934,289845.0
2022-01-27 15:50:00,31.5,31.58,31.47,31.53,445824.0,26.4934,26.5606,26.4681,26.5186,445824.0
2022-01-27 15:55:00,31.53,31.55,31.5,31.54,393025.0,26.5186,26.5354,26.4934,26.527,393025.0
2022-01-28 09:30:00,31.05,31.2,31.03,31.19,502947.0,26.1149,26.241,26.0981,26.2326,502947.0
2022-01-28 09:35:00,31.2,31.24,31.1,31.14,272490.0,26.241,26.2747,26.1569,26.1906,272490.0
2022-01-28 09:40:00,31.14,31.29,31.12,31.26,238684.0,26.1906,26.3167,26.1737,26.2915,238684.0
2022-01-28 09:45:00,31.26,31.3,31.21,31.26,393684.0,26.2915,26.3251,26.2494,26.2915,393684.0
2022-01-28 09:50:00,31.26,31.35,31.25,31.31,359263.0,26.2915,26.3672,26.2831,26.3335,359263.0
2022-01-28 09:55:00,31.3,31.32,31.14,31.16,294319.0,26.3251,26.342,26.1906,26.2074,294319.0
2022-01-28 10:00:00,31.16,31.17,31.01,31.1,391086.0,26.2074,26.2158,26.0812,26.1569,391086.0
2022-01-28 10:05:00,31.11,31.19,31.08,31.17,206679.0,26.1653,26.2326,26.1401,26.2158,206679.0
2022-01-28 10:10:00,31.17,31.29,31.15,31.28,646065.0,26.2158,26.3167,26.199,26.3083,646065.0
2022-01-28 10:15:00,31.27,31.31,31.2,31.24,162355.0,26.2999,26.3335,26.241,26.2747,162355.0
2022-01-28 10:20:00,31.24,31.3,31.2,31.23,257762.0,26.2747,26.3251,26.241,26.2663,257762.0
2022-01-28 10:25:00,31.24,31.24,31.13,31.18,178636.0,26.2747,26.2747,26.1822,26.2242,178636.0
2022-01-28 10:30:00,31.18,31.19,31.02,31.03,148892.0,26.2242,26.2326,26.0896,26.0981,148892.0
2022-01-28 10:35:00,31.03,31.09,31.01,31.01,174607.0,26.0981,26.1485,26.0812,26.0812,174607.0
2022-01-28 10:40:00,31.0,31.03,30.88,30.88,275575.0,26.0728,26.0981,25.9719,25.9719,275575.0
2022-01-28 10:45:00,30.89,30.99,30.85,30.98,164548.0,25.9803,26.0644,25.9467,26.056,164548.0
2022-01-28 10:50:00,30.99,31.04,30.95,31.03,188322.0,26.0644,26.1065,26.0308,26.0981,188322.0
2022-01-28 10:55:00,31.03,31.03,30.91,31.01,246320.0,26.0981,26.0981,25.9971,26.0812,246320.0
2022-01-28 11:00:00,31.01,31.02,30.9,30.93,182700.0,26.0812,26.0896,25.9887,26.0139,182700.0
2022-01-28 11:05:00,30.94,30.98,30.91,30.95,91969.0,26.0224,26.056,25.9971,26.0308,91969.0
2022-01-28 11:10:00,30.95,31.0,30.94,30.98,104090.0,26.0308,26.0728,26.0224,26.056,104090.0
2022-01-28 11:15:00,30.98,31.06,30.98,31.06,242225.0,26.056,26.1233,26.056,26.1233,242225.0
2022-01-28 11:20:00,31.07,31.11,31.05,31.08,78526.0,26.1317,26.1653,26.1149,26.1401,78526.0
2022-01-28 11:25:00,31.08,31.16,31.07,31.16,185534.0,26.1401,26.2074,26.1317,26.2074,185534.0
2022-01-28 11:30:00,31.17,31.2,31.06,31.06,538063.0,26.2158,26.241,26.1233,26.1233,538063.0
2022-01-28 11:35:00,31.05,31.13,31.01,31.06,174750.0,26.1149,26.1822,26.0812,26.1233,174750.0
2022-01-28 11:40:00,31.05,31.08,31.04,31.07,94237.0,26.1149,26.1401,26.1065,26.1317,94237.0
2022-01-28 11:45:00,31.07,31.09,31.03,31.04,64833.0,26.1317,26.1485,26.0981,26.1065,64833.0
2022-01-28 11:50:00,31.03,31.08,31.01,31.08,65881.0,26.0981,26.1401,26.0812,26.1401,65881.0
2022-01-28 11:55:00,31.07,31.14,31.07,31.13,40464.0,26.1317,26.1906,26.1317,26.1822,40464.0
2022-01-28 12:00:00,31.12,31.13,31.08,31.11,56962.0,26.1737,26.1822,26.1401,26.1653,56962.0
2022-01-28 12:05:00,31.11,31.14,31.08,31.11,41675.0,26.1653,26.1906,26.1401,26.1653,41675.0
2022-01-28 12:10:00,31.11,31.15,31.06,31.1,104558.0,26.1653,26.199,26.1233,26.1569,104558.0
2022-01-28 12:15:00,31.1,31.15,31.07,31.13,136268.0,26.1569,26.199,26.1317,26.1822,136268.0
2022-01-28 12:20:00,31.12,31.13,31.07,31.08,88485.0,26.1737,26.1822,26.1317,26.1401,88485.0
2022-01-28 12:25:00,31.08,31.09,31.03,31.05,283355.0,26.1401,26.1485,26.0981,26.1149,283355.0
2022-01-28 12:30:00,31.04,31.05,30.96,30.99,140104.0,26.1065,26.1149,26.0392,26.0644,140104.0
2022-01-28 12:35:00,30.99,31.01,30.89,30.9,139618.0,26.0644,26.0812,25.9803,25.9887,139618.0
2022-01-28 12:40:00,30.9,30.91,30.86,30.9,131724.0,25.9887,25.9971,25.9551,25.9887,131724.0
2022-01-28 12:45:00,30.91,30.91,30.85,30.85,105332.0,25.9971,25.9971,25.9467,25.9467,105332.0
2022-01-28 12:50:00,30.86,30.86,30.79,30.83,142895.0,25.9551,25.9551,25.8962,25.9298,142895.0
2022-01-28 12:55:00,30.83,30.86,30.81,30.82,52782.0,25.9298,25.9551,25.913,25.9214,52782.0
2022-01-28 13:00:00,30.81,30.89,30.8,30.89,73370.0,25.913,25.9803,25.9046,25.9803,73370.0
2022-01-28 13:05:00,30.88,30.93,30.87,30.92,74498.0,25.9719,26.0139,25.9635,26.0055,74498.0
2022-01-28 13:10:00,30.92,30.98,30.89,30.95,86646.0,26.0055,26.056,25.9803,26.0308,86646.0
2022-01-28 13:15:00,30.96,30.97,30.92,30.96,73713.0,26.0392,26.0476,26.0055,26.0392,73713.0
2022-01-28 13:20:00,30.94,30.97,30.9,30.94,43861.0,26.0224,26.0476,25.9887,26.0224,43861.0
2022-01-28 13:25:00,30.94,30.96,30.91,30.95,82600.0,26.0224,26.0392,25.9971,26.0308,82600.0
2022-01-28 13:30:00,30.95,30.98,30.92,30.93,71624.0,26.0308,26.056,26.0055,26.0139,71624.0
2022-01-28 13:35:00,30.93,30.96,30.92,30.93,78048.0,26.0139,26.0392,26.0055,26.0139,78048.0
2022-01-28 13:40:00,30.93,30.95,30.9,30.93,98474.0,26.0139,26.0308,25.9887,26.0139,98474.0
2022-01-28 13:45:00,30.93,30.97,30.92,30.94,109213.0,26.0139,26.0476,26.0055,26.0224,109213.0
2022-01-28 13:50:00,30.94,31.0,30.94,30.99,61268.0,26.0224,26.0728,26.0224,26.0644,61268.0
2022-01-28 13:55:00,30.98,31.01,30.97,30.97,107771.0,26.056,26.0812,26.0476,26.0476,107771.0
2022-01-28 14:00:00,30.97,31.02,30.93,30.93,84385.0,26.0476,26.0896,26.0139,26.0139,84385.0
2022-01-28 14:05:00,30.93,30.93,30.85,30.87,88688.0,26.0139,26.0139,25.9467,25.9635,88688.0
2022-01-28 14:10:00,30.87,30.87,30.82,30.83,96224.0,25.9635,25.9635,25.9214,25.9298,96224.0
2022-01-28 14:15:00,30.83,30.83,30.75,30.76,143563.0,25.9298,25.9298,25.8626,25.871,143563.0
2022-01-28 14:20:00,30.76,30.76,30.69,30.71,137435.0,25.871,25.871,25.8121,25.8289,137435.0
2022-01-28 14:25:00,30.71,30.73,30.68,30.7,155592.0,25.8289,25.8457,25.8037,25.8205,155592.0
2022-01-28 14:30:00,30.7,30.72,30.65,30.67,135801.0,25.8205,25.8373,25.7785,25.7953,135801.0
2022-01-28 14:35:00,30.68,30.71,30.66,30.69,158336.0,25.8037,25.8289,25.7869,25.8121,158336.0
2022-01-28 14:40:00,30.7,30.8,30.7,30.8,104117.0,25.8205,25.9046,25.8205,25.9046,104117.0
2022-01-28 14:45:00,30.8,30.81,30.74,30.78,125179.0,25.9046,25.913,25.8541,25.8878,125179.0
2022-01-28 14:50:00,30.77,30.81,30.75,30.79,294924.0,25.8794,25.913,25.8626,25.8962,294924.0
2022-01-28 14:55:00,30.8,30.89,30.8,30.88,73636.0,25.9046,25.9803,25.9046,25.9719,73636.0
2022-01-28 15:00:00,30.88,30.9,30.84,30.89,105231.0,25.9719,25.9887,25.9383,25.9803,105231.0
2022-01-28 15:05:00,30.89,30.9,30.84,30.86,104022.0,25.9803,25.9887,25.9383,25.9551,104022.0
2022-01-28 15:10:00,30.87,30.88,30.8,30.84,145875.0,25.9635,25.9719,25.9046,25.9383,145875.0
2022-01-28 15:15:00,30.84,30.88,30.83,30.86,59522.0,25.9383,25.9719,25.9298,25.9551,59522.0
2022-01-28 15:20:00,30.86,30.91,30.84,30.9,137612.0,25.9551,25.9971,25.9383,25.9887,137612.0
2022-01-28 15:25:00,30.9,30.91,30.88,30.9,78935.0,25.9887,25.9971,25.9719,25.9887,78935.0
2022-01-28 15:30:00,30.91,30.97,30.86,30.95,236580.0,25.9971,26.0476,25.9551,26.0308,236580.0
2022-01-28 15:35:00,30.95,30.97,30.93,30.97,132626.0,26.0308,26.0476,26.0139,26.0476,132626.0
2022-01-28 15:40:00,30.96,31.03,30.96,31.02,140304.0,26.0392,26.0981,26.0392,26.0896,140304.0
2022-01-28 15:45:00,31.02,31.06,30.99,31.05,238320.0,26.0896,26.1233,26.0644,26.1149,238320.0
2022-01-28 15:50:00,31.06,31.09,31.02,31.07,455143.0,26.1233,26.1485,26.0896,26.1317,455143.0
2022-01-28 15:55:00,31.07,31.09,31.04,31.07,509761.0,26.1317,26.1485,26.1065,26.1317,509761.0
2022-01-31 09:30:00,31.12,31.15,31.01,31.05,402311.0,26.1737,26.199,26.0812,26.1149,402311.0
2022-01-31 09:35:00,31.05,31.07,30.97,30.98,298727.0,26.1149,26.1317,26.0476,26.056,298727.0
2022-01-31 09:40:00,30.97,30.99,30.9,30.98,233968.0,26.0476,26.0644,25.9887,26.056,233968.0
2022-01-31 09:45:00,30.99,30.99,30.89,30.9,219828.0,26.0644,26.0644,25.9803,25.9887,219828.0
2022-01-31 09:50:00,30.89,30.94,30.86,30.87,147715.0,25.9803,26.0224,25.9551,25.9635,147715.0
2022-01-31 09:55:00,30.86,30.86,30.75,30.86,221371.0,25.9551,25.9551,25.8626,25.9551,221371.0
2022-01-31 10:00:00,30.85,31.0,30.85,30.97,410799.0,25.9467,26.0728,25.9467,26.0476,410799.0
2022-01-31 10:05:00,30.97,30.99,30.93,30.98,83108.0,26.0476,26.0644,26.0139,26.056,83108.0
2022-01-31 10:10:00,30.99,31.06,30.96,31.04,187277.0,26.0644,26.1233,26.0392,26.1065,187277.0
2022-01-31 10:15:00,31.03,31.1,31.0,31.08,143825.0,26.0981,26.1569,26.0728,26.1401,143825.0
2022-01-31 10:20:00,31.07,31.12,31.06,31.09,124661.0,26.1317,26.1737,26.1233,26.1485,124661.0
2022-01-31 10:25:00,31.08,31.12,31.06,31.08,148955.0,26.1401,26.1737,26.1233,26.1401,148955.0
2022-01-31 10:30:00,31.09,31.11,31.07,31.09,126013.0,26.1485,26.1653,26.1317,26.1485,126013.0
2022-01-31 10:35:00,31.09,31.11,31.0,31.01,166060.0,26.1485,26.1653,26.0728,26.0812,166060.0
2022-01-31 10:40:00,31.0,31.01,30.94,30.96,75135.0,26.0728,26.0812,26.0224,26.0392,75135.0
2022-01-31 10:45:00,30.95,30.96,30.88,30.95,115704.0,26.0308,26.0392,25.9719,26.0308,115704.0
2022-01-31 10:50:00,30.95,30.98,30.94,30.96,99249.0,26.0308,26.056,26.0224,26.0392,99249.0
2022-01-31 10:55:00,30.96,30.98,30.92,30.98,190050.0,26.0392,26.056,26.0055,26.056,190050.0
2022-01-31 11:00:00,30.97,30.97,30.94,30.95,86328.0,26.0476,26.0476,26.0224,26.0308,86328.0
2022-01-31 11:05:00,30.95,30.97,30.93,30.96,56406.0,26.0308,26.0476,26.0139,26.0392,56406.0
2022-01-31 11:10:00,30.97,30.98,30.92,30.94,87840.0,26.0476,26.056,26.0055,26.0224,87840.0
2022-01-31 11:15:00,30.94,30.95,30.84,30.85,143404.0,26.0224,26.0308,25.9383,25.9467,143404.0
2022-01-31 11:20:00,30.86,30.86,30.81,30.84,186434.0,25.9551,25.9551,25.913,25.9383,186434.0
2022-01-31 11:25:00,30.84,30.84,30.77,30.78,87306.0,25.9383,25.9383,25.8794,25.8878,87306.0
2022-01-31 11:30:00,30.78,30.85,30.75,30.8,245346.0,25.8878,25.9467,25.8626,25.9046,245346.0
2022-01-31 11:35:00,30.8,30.81,30.77,30.8,105519.0,25.9046,25.913,25.8794,25.9046,105519.0
2022-01-31 11:40:00,30.79,30.8,30.77,30.8,61640.0,25.8962,25.9046,25.8794,25.9046,61640.0
2022-01-31 11:45:00,30.8,30.85,30.79,30.84,97404.0,25.9046,25.9467,25.8962,25.9383,97404.0
2022-01-31 11:50:00,30.85,30.9,30.83,30.89,92356.0,25.9467,25.9887,25.9298,25.9803,92356.0
2022-01-31 11:55:00,30.89,30.91,30.88,30.91,37493.0,25.9803,25.9971,25.9719,25.9971,37493.0
2022-01-31 12:00:00,30.9,30.92,30.89,30.9,66428.0,25.9887,26.0055,25.9803,25.9887,66428.0
2022-01-31 12:05:00,30.9,30.91,30.85,30.85,71151.0,25.9887,25.9971,25.9467,25.9467,71151.0
2022-01-31 12:10:00,30.86,30.88,30.84,30.85,103855.0,25.9551,25.9719,25.9383,25.9467,103855.0
2022-01-31 12:15:00,30.85,30.9,30.85,30.88,49786.0,25.9467,25.9887,25.9467,25.9719,49786.0
2022-01-31 12:20:00,30.87,30.88,30.85,30.86,47039.0,25.9635,25.9719,25.9467,25.9551,47039.0
2022-01-31 12:25:00,30.86,30.92,30.84,30.91,86478.0,25.9551,26.0055,25.9383,25.9971,86478.0
2022-01-31 12:30:00,30.91,30.93,30.9,30.92,52494.0,25.9971,26.0139,25.9887,26.0055,52494.0
2022-01-31 12:35:00,30.92,30.96,30.91,30.95,86746.0,26.0055,26.0392,25.9971,26.0308,86746.0
2022-01-31 12:40:00,30.95,30.98,30.94,30.98,26005.0,26.0308,26.056,26.0224,26.056,26005.0
2022-01-31 12:45:00,30.98,31.01,30.97,31.01,29698.0,26.056,26.0812,26.0476,26.0812,29698.0
2022-01-31 12:50:00,31.01,31.04,30.99,31.03,51527.0,26.0812,26.1065,26.0644,26.0981,51527.0
2022-01-31 12:55:00,31.04,31.08,31.03,31.08,40367.0,26.1065,26.1401,26.0981,26.1401,40367.0
2022-01-31 13:00:00,31.08,31.08,31.03,31.03,60126.0,26.1401,26.1401,26.0981,26.0981,60126.0
2022-01-31 13:05:00,31.04,31.05,31.02,31.04,78232.0,26.1065,26.1149,26.0896,26.1065,78232.0
2022-01-31 13:10:00,31.04,31.06,31.02,31.04,92142.0,26.1065,26.1233,26.0896,26.1065,92142.0
2022-01-31 13:15:00,31.04,31.07,31.03,31.07,33662.0,26.1065,26.1317,26.0981,26.1317,33662.0
2022-01-31 13:20:00,31.07,31.09,31.06,31.08,31799.0,26.1317,26.1485,26.1233,26.1401,31799.0
2022-01-31 13:25:00,31.09,31.1,31.03,31.04,87703.0,26.1485,26.1569,26.0981,26.1065,87703.0
2022-01-31 13:30:00,31.04,31.04,31.0,31.0,51661.0,26.1065,26.1065,26.0728,26.0728,51661.0
2022-01-31 13:35:00,31.01,31.04,31.0,31.04,48166.0,26.0812,26.1065,26.0728,26.1065,48166.0
2022-01-31 13:40:00,31.03,31.04,30.99,31.0,104087.0,26.0981,26.1065,26.0644,26.0728,104087.0
2022-01-31 13:45:00,31.0,31.01,30.99,31.0,53166.0,26.0728,26.0812,26.0644,26.0728,53166.0
2022-01-31 13:50:00,30.99,31.01,30.98,30.99,34309.0,26.0644,26.0812,26.056,26.0644,34309.0
2022-01-31 13:55:00,30.99,31.02,30.99,31.02,40514.0,26.0644,26.0896,26.0644,26.0896,40514.0
2022-01-31 14:00:00,31.02,31.03,31.01,31.03,52885.0,26.0896,26.0981,26.0812,26.0981,52885.0
2022-01-31 14:05:00,31.03,31.06,31.02,31.05,82013.0,26.0981,26.1233,26.0896,26.1149,82013.0
2022-01-31 14:10:00,31.05,31.06,31.03,31.04,52047.0,26.1149,26.1233,26.0981,26.1065,52047.0
2022-01-31 14:15:00,31.05,31.05,31.02,31.04,58046.0,26.1149,26.1149,26.0896,26.1065,58046.0
2022-01-31 14:20:00,31.03,31.04,31.02,31.03,53477.0,26.0981,26.1065,26.0896,26.0981,53477.0
2022-01-31 14:25:00,31.03,31.04,31.0,31.04,108358.0,26.0981,26.1065,26.0728,26.1065,108358.0
2022-01-31 14:30:00,31.03,31.06,31.02,31.04,77853.0,26.0981,26.1233,26.0896,26.1065,77853.0
2022-01-31 14:35:00,31.05,31.06,31.03,31.03,31023.0,26.1149,26.1233,26.0981,26.0981,31023.0
2022-01-31 14:40:00,31.04,31.04,31.02,31.03,27189.0,26.1065,26.1065,26.0896,26.0981,27189.0
2022-01-31 14:45:00,31.03,31.04,31.01,31.04,75495.0,26.0981,26.1065,26.0812,26.1065,75495.0
2022-01-31 14:50:00,31.03,31.04,30.99,31.0,83197.0,26.0981,26.1065,26.0644,26.0728,83197.0
2022-01-31 14:55:00,31.0,31.02,30.98,31.02,47615.0,26.0728,26.0896,26.056,26.0896,47615.0
2022-01-31 15:00:00,31.02,31.04,31.01,31.04,88075.0,26.0896,26.1065,26.0812,26.1065,88075.0
2022-01-31 15:05:00,31.04,31.05,31.02,31.03,81593.0,26.1065,26.1149,26.0896,26.0981,81593.0
2022-01-31 15:10:00,31.03,31.03,30.9,30.91,111308.0,26.0981,26.0981,25.9887,25.9971,111308.0
2022-01-31 15:15:00,30.91,30.93,30.87,30.89,140070.0,25.9971,26.0139,25.9635,25.9803,140070.0
2022-01-31 15:20:00,30.88,30.96,30.88,30.92,328259.0,25.9719,26.0392,25.9719,26.0055,328259.0
2022-01-31 15:25:00,30.93,30.95,30.9,30.92,136491.0,26.0139,26.0308,25.9887,26.0055,136491.0
2022-01-31 15:30:00,30.92,30.96,30.9,30.96,256840.0,26.0055,26.0392,25.9887,26.0392,256840.0
2022-01-31 15:35:00,30.96,30.96,30.92,30.93,187555.0,26.0392,26.0392,26.0055,26.0139,187555.0
2022-01-31 15:40:00,30.93,30.95,30.91,30.93,139347.0,26.0139,26.0308,25.9971,26.0139,139347.0
2022-01-31 15:45:00,30.93,30.94,30.91,30.93,218475.0,26.0139,26.0224,25.9971,26.0139,218475.0
2022-01-31 15:50:00,30.93,30.96,30.92,30.96,268930.0,26.0139,26.0392,26.0055,26.0392,268930.0
2022-01-31 15:55:00,30.96,30.96,30.92,30.93,635524.0,26.0392,26.0392,26.0055,26.0139,635524.0
2022-02-01 09:30:00,31.2,31.2,31.06,31.15,637396.0,26.241,26.241,26.1233,26.199,637396.0
2022-02-01 09:35:00,31.15,31.21,31.12,31.17,217576.0,26.199,26.2494,26.1737,26.2158,217576.0
2022-02-01 09:40:00,31.17,31.28,31.16,31.24,343951.0,26.2158,26.3083,26.2074,26.2747,343951.0
2022-02-01 09:45:00,31.24,31.35,31.24,31.32,183625.0,26.2747,26.3672,26.2747,26.342,183625.0
2022-02-01 09:50:00,31.32,31.49,31.32,31.46,349423.0,26.342,26.4849,26.342,26.4597,349423.0
2022-02-01 09:55:00,31.46,31.53,31.46,31.5,296221.0,26.4597,26.5186,26.4597,26.4934,296221.0
2022-02-01 10:00:00,31.5,31.54,31.45,31.46,295469.0,26.4934,26.527,26.4513,26.4597,295469.0
2022-02-01 10:05:00,31.47,31.61,31.44,31.59,403257.0,26.4681,26.5859,26.4429,26.569,403257.0
2022-02-01 10:10:00,31.6,31.69,31.54,31.69,254563.0,26.5775,26.6532,26.527,26.6532,254563.0
2022-02-01 10:15:00,31.69,31.75,31.67,31.73,188822.0,26.6532,26.7036,26.6363,26.6868,188822.0
2022-02-01 10:20:00,31.74,31.79,31.71,31.76,237534.0,26.6952,26.7373,26.67,26.712,237534.0
2022-02-01 10:25:00,31.76,31.77,31.66,31.68,433827.0,26.712,26.7204,26.6279,26.6447,433827.0
2022-02-01 10:30:00,31.68,31.74,31.66,31.73,244487.0,26.6447,26.6952,26.6279,26.6868,244487.0
2022-02-01 10:35:00,31.73,31.8,31.72,31.76,230371.0,26.6868,26.7457,26.6784,26.712,230371.0
2022-02-01 10:40:00,31.76,31.79,31.71,31.73,259755.0,26.712,26.7373,26.67,26.6868,259755.0
2022-02-01 10:45:00,31.73,31.74,31.66,31.67,167747.0,26.6868,26.6952,26.6279,26.6363,167747.0
2022-02-01 10:50:00,31.67,31.74,31.63,31.73,216279.0,26.6363,26.6952,26.6027,26.6868,216279.0
2022-02-01 10:55:00,31.74,31.8,31.74,31.79,199852.0,26.6952,26.7457,26.6952,26.7373,199852.0
2022-02-01 11:00:00,31.79,31.8,31.74,31.78,114239.0,26.7373,26.7457,26.6952,26.7288,114239.0
2022-02-01 11:05:00,31.77,31.86,31.75,31.86,170451.0,26.7204,26.7961,26.7036,26.7961,170451.0
2022-02-01 11:10:00,31.86,31.87,31.82,31.85,241942.0,26.7961,26.8045,26.7625,26.7877,241942.0
2022-02-01 11:15:00,31.86,31.89,31.85,31.86,121535.0,26.7961,26.8214,26.7877,26.7961,121535.0
2022-02-01 11:20:00,31.86,31.87,31.76,31.78,143748.0,26.7961,26.8045,26.712,26.7288,143748.0
2022-02-01 11:25:00,31.78,31.83,31.75,31.76,180011.0,26.7288,26.7709,26.7036,26.712,180011.0
2022-02-01 11:30:00,31.76,31.84,31.7,31.84,208714.0,26.712,26.7793,26.6616,26.7793,208714.0
2022-02-01 11:35:00,31.83,31.86,31.79,31.82,111608.0,26.7709,26.7961,26.7373,26.7625,111608.0
2022-02-01 11:40:00,31.81,31.83,31.74,31.74,175043.0,26.7541,26.7709,26.6952,26.6952,175043.0
2022-02-01 11:45:00,31.74,31.8,31.7,31.79,233084.0,26.6952,26.7457,26.6616,26.7373,233084.0
2022-02-01 11:50:00,31.78,31.79,31.73,31.74,117466.0,26.7288,26.7373,26.6868,26.6952,117466.0
2022-02-01 11:55:00,31.74,31.78,31.73,31.75,135930.0,26.6952,26.7288,26.6868,26.7036,135930.0
2022-02-01 12:00:00,31.75,31.76,31.73,31.75,90339.0,26.7036,26.712,26.6868,26.7036,90339.0
2022-02-01 12:05:00,31.75,31.76,31.72,31.74,98353.0,26.7036,26.712,26.6784,26.6952,98353.0
2022-02-01 12:10:00,31.74,31.76,31.71,31.71,58133.0,26.6952,26.712,26.67,26.67,58133.0
2022-02-01 12:15:00,31.72,31.73,31.7,31.72,65699.0,26.6784,26.6868,26.6616,26.6784,65699.0
2022-02-01 12:20:00,31.72,31.72,31.65,31.67,64103.0,26.6784,26.6784,26.6195,26.6363,64103.0
2022-02-01 12:25:00,31.67,31.68,31.63,31.65,125251.0,26.6363,26.6447,26.6027,26.6195,125251.0
2022-02-01 12:30:00,31.66,31.66,31.59,31.61,89692.0,26.6279,26.6279,26.569,26.5859,89692.0
2022-02-01 12:35:00,31.61,31.68,31.6,31.65,458327.0,26.5859,26.6447,26.5775,26.6195,458327.0
2022-02-01 12:40:00,31.66,31.67,31.62,31.65,169503.0,26.6279,26.6363,26.5943,26.6195,169503.0
2022-02-01 12:45:00,31.65,31.65,31.6,31.63,326820.0,26.6195,26.6195,26.5775,26.6027,326820.0
2022-02-01 12:50:00,31.62,31.62,31.59,31.62,54479.0,26.5943,26.5943,26.569,26.5943,54479.0
2022-02-01 12:55:00,31.62,31.63,31.6,31.63,86824.0,26.5943,26.6027,26.5775,26.6027,86824.0
2022-02-01 13:00:00,31.63,31.63,31.58,31.61,114477.0,26.6027,26.6027,26.5606,26.5859,114477.0
2022-02-01 13:05:00,31.62,31.62,31.59,31.62,81622.0,26.5943,26.5943,26.569,26.5943,81622.0
2022-02-01 13:10:00,31.62,31.63,31.6,31.62,106889.0,26.5943,26.6027,26.5775,26.5943,106889.0
2022-02-01 13:15:00,31.62,31.62,31.59,31.61,95436.0,26.5943,26.5943,26.569,26.5859,95436.0
2022-02-01 13:20:00,31.61,31.63,31.58,31.59,86927.0,26.5859,26.6027,26.5606,26.569,86927.0
2022-02-01 13:25:00,31.59,31.61,31.57,31.59,73521.0,26.569,26.5859,26.5522,26.569,73521.0
2022-02-01 13:30:00,31.59,31.59,31.53,31.54,167853.0,26.569,26.569,26.5186,26.527,167853.0
2022-02-01 13:35:00,31.54,31.58,31.54,31.55,117953.0,26.527,26.5606,26.527,26.5354,117953.0
2022-02-01 13:40:00,31.56,31.57,31.54,31.56,197117.0,26.5438,26.5522,26.527,26.5438,197117.0
2022-02-01 13:45:00,31.57,31.6,31.56,31.6,121804.0,26.5522,26.5775,26.5438,26.5775,121804.0
2022-02-01 13:50:00,31.59,31.62,31.59,31.62,52630.0,26.569,26.5943,26.569,26.5943,52630.0
2022-02-01 13:55:00,31.61,31.65,31.6,31.65,101017.0,26.5859,26.6195,26.5775,26.6195,101017.0
2022-02-01 14:00:00,31.65,31.69,31.64,31.68,198261.0,26.6195,26.6532,26.6111,26.6447,198261.0
2022-02-01 14:05:00,31.68,31.73,31.68,31.73,138477.0,26.6447,26.6868,26.6447,26.6868,138477.0
2022-02-01 14:10:00,31.73,31.81,31.73,31.81,180822.0,26.6868,26.7541,26.6868,26.7541,180822.0
2022-02-01 14:15:00,31.81,31.83,31.79,31.8,167023.0,26.7541,26.7709,26.7373,26.7457,167023.0
2022-02-01 14:20:00,31.79,31.8,31.75,31.8,147091.0,26.7373,26.7457,26.7036,26.7457,147091.0
2022-02-01 14:25:00,31.8,31.82,31.79,31.82,56639.0,26.7457,26.7625,26.7373,26.7625,56639.0
2022-02-01 14:30:00,31.82,31.82,31.79,31.81,98866.0,26.7625,26.7625,26.7373,26.7541,98866.0
2022-02-01 14:35:00,31.81,31.83,31.8,31.83,64735.0,26.7541,26.7709,26.7457,26.7709,64735.0
2022-02-01 14:40:00,31.83,31.84,31.79,31.79,73655.0,26.7709,26.7793,26.7373,26.7373,73655.0
2022-02-01 14:45:00,31.79,31.81,31.77,31.81,99162.0,26.7373,26.7541,26.7204,26.7541,99162.0
2022-02-01 14:50:00,31.8,31.82,31.79,31.81,48484.0,26.7457,26.7625,26.7373,26.7541,48484.0
2022-02-01 14:55:00,31.81,31.83,31.8,31.83,84339.0,26.7541,26.7709,26.7457,26.7709,84339.0
2022-02-01 15:00:00,31.82,31.84,31.8,31.84,109224.0,26.7625,26.7793,26.7457,26.7793,109224.0
2022-02-01 15:05:00,31.84,31.87,31.82,31.85,157911.0,26.7793,26.8045,26.7625,26.7877,157911.0
2022-02-01 15:10:00,31.86,31.86,31.82,31.85,98229.0,26.7961,26.7961,26.7625,26.7877,98229.0
2022-02-01 15:15:00,31.85,31.87,31.83,31.86,107182.0,26.7877,26.8045,26.7709,26.7961,107182.0
2022-02-01 15:20:00,31.85,31.87,31.85,31.87,80376.0,26.7877,26.8045,26.7877,26.8045,80376.0
2022-02-01 15:25:00,31.87,31.87,31.82,31.84,97753.0,26.8045,26.8045,26.7625,26.7793,97753.0
2022-02-01 15:30:00,31.84,31.85,31.81,31.84,124440.0,26.7793,26.7877,26.7541,26.7793,124440.0
2022-02-01 15:35:00,31.84,31.85,31.82,31.83,144034.0,26.7793,26.7877,26.7625,26.7709,144034.0
2022-02-01 15:40:00,31.83,31.84,31.8,31.82,248718.0,26.7709,26.7793,26.7457,26.7625,248718.0
2022-02-01 15:45:00,31.82,31.83,31.8,31.83,177814.0,26.7625,26.7709,26.7457,26.7709,177814.0
2022-02-01 15:50:00,31.83,31.85,31.8,31.82,546288.0,26.7709,26.7877,26.7457,26.7625,546288.0
2022-02-01 15:55:00,31.82,31.82,31.75,31.76,724192.0,26.7625,26.7625,26.7036,26.712,724192.0
2022-02-02 09:30:00,31.8,31.9,31.75,31.81,398901.0,26.7457,26.8298,26.7036,26.7541,398901.0
2022-02-02 09:35:00,31.81,31.83,31.67,31.69,300279.0,26.7541,26.7709,26.6363,26.6532,300279.0
2022-02-02 09:40:00,31.69,31.74,31.62,31.73,331364.0,26.6532,26.6952,26.5943,26.6868,331364.0
2022-02-02 09:45:00,31.73,31.75,31.67,31.71,180972.0,26.6868,26.7036,26.6363,26.67,180972.0
2022-02-02 09:50:00,31.7,31.78,31.68,31.78,176598.0,26.6616,26.7288,26.6447,26.7288,176598.0
2022-02-02 09:55:00,31.77,31.82,31.67,31.67,163781.0,26.7204,26.7625,26.6363,26.6363,163781.0
2022-02-02 10:00:00,31.68,31.72,31.64,31.67,203578.0,26.6447,26.6784,26.6111,26.6363,203578.0
2022-02-02 10:05:00,31.67,31.68,31.62,31.63,199771.0,26.6363,26.6447,26.5943,26.6027,199771.0
2022-02-02 10:10:00,31.62,31.7,31.62,31.68,237831.0,26.5943,26.6616,26.5943,26.6447,237831.0
2022-02-02 10:15:00,31.69,31.73,31.67,31.71,179426.0,26.6532,26.6868,26.6363,26.67,179426.0
2022-02-02 10:20:00,31.71,31.78,31.7,31.74,100013.0,26.67,26.7288,26.6616,26.6952,100013.0
2022-02-02 10:25:00,31.75,31.77,31.72,31.76,83897.0,26.7036,26.7204,26.6784,26.712,83897.0
2022-02-02 10:30:00,31.76,31.82,31.73,31.75,226280.0,26.712,26.7625,26.6868,26.7036,226280.0
2022-02-02 10:35:00,31.75,31.76,31.7,31.75,178641.0,26.7036,26.712,26.6616,26.7036,178641.0
2022-02-02 10:40:00,31.76,31.86,31.71,31.85,251032.0,26.712,26.7961,26.67,26.7877,251032.0
2022-02-02 10:45:00,31.85,31.89,31.85,31.87,170939.0,26.7877,26.8214,26.7877,26.8045,170939.0
2022-02-02 10:50:00,31.87,31.89,31.84,31.86,129365.0,26.8045,26.8214,26.7793,26.7961,129365.0
2022-02-02 10:55:00,31.86,31.87,31.83,31.87,79766.0,26.7961,26.8045,26.7709,26.8045,79766.0
2022-02-02 11:00:00,31.86,31.87,31.8,31.81,137183.0,26.7961,26.8045,26.7457,26.7541,137183.0
2022-02-02 11:05:00,31.81,31.81,31.74,31.75,114703.0,26.7541,26.7541,26.6952,26.7036,114703.0
2022-02-02 11:10:00,31.75,31.76,31.7,31.74,301883.0,26.7036,26.712,26.6616,26.6952,301883.0
2022-02-02 11:15:00,31.74,31.75,31.67,31.68,134072.0,26.6952,26.7036,26.6363,26.6447,134072.0
2022-02-02 11:20:00,31.68,31.69,31.65,31.67,114104.0,26.6447,26.6532,26.6195,26.6363,114104.0
2022-02-02 11:25:00,31.67,31.68,31.64,31.68,167128.0,26.6363,26.6447,26.6111,26.6447,167128.0
2022-02-02 11:30:00,31.68,31.7,31.65,31.66,211199.0,26.6447,26.6616,26.6195,26.6279,211199.0
2022-02-02 11:35:00,31.67,31.68,31.63,31.63,91923.0,26.6363,26.6447,26.6027,26.6027,91923.0
2022-02-02 11:40:00,31.64,31.75,31.63,31.75,87421.0,26.6111,26.7036,26.6027,26.7036,87421.0
2022-02-02 11:45:00,31.74,31.76,31.72,31.75,68437.0,26.6952,26.712,26.6784,26.7036,68437.0
2022-02-02 11:50:00,31.74,31.74,31.7,31.72,40368.0,26.6952,26.6952,26.6616,26.6784,40368.0
2022-02-02 11:55:00,31.71,31.75,31.71,31.75,41437.0,26.67,26.7036,26.67,26.7036,41437.0
2022-02-02 12:00:00,31.75,31.78,31.73,31.76,74228.0,26.7036,26.7288,26.6868,26.712,74228.0
2022-02-02 12:05:00,31.76,31.8,31.75,31.8,60694.0,26.712,26.7457,26.7036,26.7457,60694.0
2022-02-02 12:10:00,31.79,31.83,31.79,31.82,88036.0,26.7373,26.7709,26.7373,26.7625,88036.0
2022-02-02 12:15:00,31.83,31.86,31.82,31.85,119654.0,26.7709,26.7961,26.7625,26.7877,119654.0
2022-02-02 12:20:00,31.85,31.85,31.8,31.82,42097.0,26.7877,26.7877,26.7457,26.7625,42097.0
2022-02-02 12:25:00,31.83,31.85,31.81,31.83,73142.0,26.7709,26.7877,26.7541,26.7709,73142.0
2022-02-02 12:30:00,31.83,31.84,31.8,31.83,162280.0,26.7709,26.7793,26.7457,26.7709,162280.0
2022-02-02 12:35:00,31.83,31.84,31.81,31.83,41574.0,26.7709,26.7793,26.7541,26.7709,41574.0
2022-02-02 12:40:00,31.82,31.83,31.79,31.81,63415.0,26.7625,26.7709,26.7373,26.7541,63415.0
2022-02-02 12:45:00,31.81,31.82,31.76,31.77,86520.0,26.7541,26.7625,26.712,26.7204,86520.0
2022-02-02 12:50:00,31.76,31.77,31.75,31.77,39718.0,26.712,26.7204,26.7036,26.7204,39718.0
2022-02-02 12:55:00,31.77,31.79,31.76,31.79,28703.0,26.7204,26.7373,26.712,26.7373,28703.0
2022-02-02 13:00:00,31.79,31.83,31.78,31.82,51085.0,26.7373,26.7709,26.7288,26.7625,51085.0
2022-02-02 13:05:00,31.82,31.82,31.8,31.81,44933.0,26.7625,26.7625,26.7457,26.7541,44933.0
2022-02-02 13:10:00,31.81,31.82,31.79,31.82,60916.0,26.7541,26.7625,26.7373,26.7625,60916.0
2022-02-02 13:15:00,31.82,31.84,31.81,31.82,60273.0,26.7625,26.7793,26.7541,26.7625,60273.0
2022-02-02 13:20:00,31.82,31.83,31.78,31.8,45610.0,26.7625,26.7709,26.7288,26.7457,45610.0
2022-02-02 13:25:00,31.8,31.8,31.73,31.75,94495.0,26.7457,26.7457,26.6868,26.7036,94495.0
2022-02-02 13:30:00,31.75,31.78,31.74,31.78,179702.0,26.7036,26.7288,26.6952,26.7288,179702.0
2022-02-02 13:35:00,31.78,31.81,31.77,31.79,51836.0,26.7288,26.7541,26.7204,26.7373,51836.0
2022-02-02 13:40:00,31.8,31.82,31.79,31.82,64928.0,26.7457,26.7625,26.7373,26.7625,64928.0
2022-02-02 13:45:00,31.81,31.87,31.81,31.86,163650.0,26.7541,26.8045,26.7541,26.7961,163650.0
2022-02-02 13:50:00,31.86,31.88,31.85,31.88,74333.0,26.7961,26.813,26.7877,26.813,74333.0
2022-02-02 13:55:00,31.88,31.9,31.87,31.9,59218.0,26.813,26.8298,26.8045,26.8298,59218.0
2022-02-02 14:00:00,31.9,31.9,31.87,31.89,83456.0,26.8298,26.8298,26.8045,26.8214,83456.0
2022-02-02 14:05:00,31.89,31.89,31.86,31.87,102789.0,26.8214,26.8214,26.7961,26.8045,102789.0
2022-02-02 14:10:00,31.86,31.9,31.86,31.89,157168.0,26.7961,26.8298,26.7961,26.8214,157168.0
2022-02-02 14:15:00,31.89,31.92,31.86,31.91,229622.0,26.8214,26.8466,26.7961,26.8382,229622.0
2022-02-02 14:20:00,31.91,31.93,31.89,31.92,126468.0,26.8382,26.855,26.8214,26.8466,126468.0
2022-02-02 14:25:00,31.92,31.94,31.9,31.94,86602.0,26.8466,26.8634,26.8298,26.8634,86602.0
2022-02-02 14:30:00,31.94,31.97,31.93,31.96,112153.0,26.8634,26.8886,26.855,26.8802,112153.0
2022-02-02 14:35:00,31.95,31.99,31.95,31.99,75668.0,26.8718,26.9055,26.8718,26.9055,75668.0
2022-02-02 14:40:00,31.99,32.0,31.97,31.98,78304.0,26.9055,26.9139,26.8886,26.8971,78304.0
2022-02-02 14:45:00,31.98,31.99,31.95,31.98,147910.0,26.8971,26.9055,26.8718,26.8971,147910.0
2022-02-02 14:50:00,31.97,32.01,31.97,32.0,213117.0,26.8886,26.9223,26.8886,26.9139,213117.0
2022-02-02 14:55:00,32.0,32.01,31.98,31.99,72771.0,26.9139,26.9223,26.8971,26.9055,72771.0
2022-02-02 15:00:00,31.99,31.99,31.96,31.98,120066.0,26.9055,26.9055,26.8802,26.8971,120066.0
2022-02-02 15:05:00,31.98,31.98,31.95,31.96,89950.0,26.8971,26.8971,26.8718,26.8802,89950.0
2022-02-02 15:10:00,31.96,31.97,31.93,31.96,96186.0,26.8802,26.8886,26.855,26.8802,96186.0
2022-02-02 15:15:00,31.96,32.01,31.95,32.0,173365.0,26.8802,26.9223,26.8718,26.9139,173365.0
2022-02-02 15:20:00,31.99,32.02,31.98,32.01,85760.0,26.9055,26.9307,26.8971,26.9223,85760.0
2022-02-02 15:25:00,32.02,32.02,31.99,32.0,145287.0,26.9307,26.9307,26.9055,26.9139,145287.0
2022-02-02 15:30:00,32.01,32.02,31.99,32.01,220709.0,26.9223,26.9307,26.9055,26.9223,220709.0
2022-02-02 15:35:00,32.01,32.03,32.0,32.01,182133.0,26.9223,26.9391,26.9139,26.9223,182133.0
2022-02-02 15:40:00,32.01,32.02,31.99,32.02,217929.0,26.9223,26.9307,26.9055,26.9307,217929.0
2022-02-02 15:45:00,32.02,32.04,32.0,32.02,315590.0,26.9307,26.9475,26.9139,26.9307,315590.0
2022-02-02 15:50:00,32.02,32.03,31.97,31.97,220981.0,26.9307,26.9391,26.8886,26.8886,220981.0
2022-02-02 15:55:00,31.98,32.01,31.96,31.97,420534.0,26.8971,26.9223,26.8802,26.8886,420534.0
2022-02-03 09:30:00,32.07,32.14,31.92,31.92,537882.0,26.9728,27.0316,26.8466,26.8466,537882.0
2022-02-03 09:35:00,31.92,31.94,31.82,31.9,477552.0,26.8466,26.8634,26.7625,26.8298,477552.0
2022-02-03 09:40:00,31.9,32.03,31.9,32.01,233942.0,26.8298,26.9391,26.8298,26.9223,233942.0
2022-02-03 09:45:00,32.01,32.02,31.79,31.81,514954.0,26.9223,26.9307,26.7373,26.7541,514954.0
2022-02-03 09:50:00,31.82,31.85,31.72,31.73,209283.0,26.7625,26.7877,26.6784,26.6868,209283.0
2022-02-03 09:55:00,31.74,31.83,31.71,31.73,127080.0,26.6952,26.7709,26.67,26.6868,127080.0
2022-02-03 10:00:00,31.74,31.78,31.67,31.69,271355.0,26.6952,26.7288,26.6363,26.6532,271355.0
2022-02-03 10:05:00,31.69,31.8,31.68,31.77,148087.0,26.6532,26.7457,26.6447,26.7204,148087.0
2022-02-03 10:10:00,31.76,31.83,31.73,31.83,134733.0,26.712,26.7709,26.6868,26.7709,134733.0
2022-02-03 10:15:00,31.83,31.91,31.82,31.86,125889.0,26.7709,26.8382,26.7625,26.7961,125889.0
2022-02-03 10:20:00,31.86,31.88,31.8,31.83,185061.0,26.7961,26.813,26.7457,26.7709,185061.0
2022-02-03 10:25:00,31.83,31.86,31.79,31.84,85760.0,26.7709,26.7961,26.7373,26.7793,85760.0
2022-02-03 10:30:00,31.85,31.85,31.79,31.8,101355.0,26.7877,26.7877,26.7373,26.7457,101355.0
2022-02-03 10:35:00,31.81,31.82,31.72,31.75,72559.0,26.7541,26.7625,26.6784,26.7036,72559.0
2022-02-03 10:40:00,31.75,31.88,31.75,31.88,200832.0,26.7036,26.813,26.7036,26.813,200832.0
2022-02-03 10:45:00,31.88,31.9,31.85,31.87,318392.0,26.813,26.8298,26.7877,26.8045,318392.0
2022-02-03 10:50:00,31.87,31.93,31.86,31.92,135183.0,26.8045,26.855,26.7961,26.8466,135183.0
2022-02-03 10:55:00,31.92,31.95,31.9,31.91,80906.0,26.8466,26.8718,26.8298,26.8382,80906.0
2022-02-03 11:00:00,31.9,31.91,31.86,31.89,140139.0,26.8298,26.8382,26.7961,26.8214,140139.0
2022-02-03 11:05:00,31.89,31.96,31.88,31.95,186105.0,26.8214,26.8802,26.813,26.8718,186105.0
2022-02-03 11:10:00,31.95,31.99,31.94,31.98,156180.0,26.8718,26.9055,26.8634,26.8971,156180.0
2022-02-03 11:15:00,31.98,31.99,31.95,31.96,170937.0,26.8971,26.9055,26.8718,26.8802,170937.0
2022-02-03 11:20:00,31.96,31.96,31.9,31.95,355500.0,26.8802,26.8802,26.8298,26.8718,355500.0
2022-02-03 11:25:00,31.95,31.99,31.93,31.95,96372.0,26.8718,26.9055,26.855,26.8718,96372.0
2022-02-03 11:30:00,31.95,32.0,31.94,32.0,215741.0,26.8718,26.9139,26.8634,26.9139,215741.0
2022-02-03 11:35:00,32.0,32.0,31.93,31.95,95308.0,26.9139,26.9139,26.855,26.8718,95308.0
2022-02-03 11:40:00,31.95,31.96,31.88,31.88,143329.0,26.8718,26.8802,26.813,26.813,143329.0
2022-02-03 11:45:00,31.88,31.94,31.87,31.93,92026.0,26.813,26.8634,26.8045,26.855,92026.0
2022-02-03 11:50:00,31.93,31.96,31.92,31.96,81890.0,26.855,26.8802,26.8466,26.8802,81890.0
2022-02-03 11:55:00,31.96,31.97,31.93,31.93,55812.0,26.8802,26.8886,26.855,26.855,55812.0
2022-02-03 12:00:00,31.93,31.96,31.92,31.94,92748.0,26.855,26.8802,26.8466,26.8634,92748.0
2022-02-03 12:05:00,31.94,31.96,31.93,31.96,77840.0,26.8634,26.8802,26.855,26.8802,77840.0
2022-02-03 12:10:00,31.96,31.97,31.92,31.93,133227.0,26.8802,26.8886,26.8466,26.855,133227.0
2022-02-03 12:15:00,31.93,31.95,31.92,31.92,187210.0,26.855,26.8718,26.8466,26.8466,187210.0
2022-02-03 12:20:00,31.93,31.95,31.91,31.92,54150.0,26.855,26.8718,26.8382,26.8466,54150.0
2022-02-03 12:25:00,31.92,31.93,31.9,31.93,62330.0,26.8466,26.855,26.8298,26.855,62330.0
2022-02-03 12:30:00,31.93,31.95,31.92,31.94,76321.0,26.855,26.8718,26.8466,26.8634,76321.0
2022-02-03 12:35:00,31.94,31.99,31.94,31.99,114269.0,26.8634,26.9055,26.8634,26.9055,114269.0
2022-02-03 12:40:00,31.99,32.0,31.98,31.98,80293.0,26.9055,26.9139,26.8971,26.8971,80293.0
2022-02-03 12:45:00,31.98,31.98,31.93,31.95,61977.0,26.8971,26.8971,26.855,26.8718,61977.0
2022-02-03 12:50:00,31.95,31.96,31.93,31.94,34395.0,26.8718,26.8802,26.855,26.8634,34395.0
2022-02-03 12:55:00,31.94,31.96,31.92,31.94,43918.0,26.8634,26.8802,26.8466,26.8634,43918.0
2022-02-03 13:00:00,31.95,31.95,31.88,31.89,69295.0,26.8718,26.8718,26.813,26.8214,69295.0
2022-02-03 13:05:00,31.89,31.92,31.88,31.89,99471.0,26.8214,26.8466,26.813,26.8214,99471.0
2022-02-03 13:10:00,31.88,31.94,31.87,31.94,43583.0,26.813,26.8634,26.8045,26.8634,43583.0
2022-02-03 13:15:00,31.94,31.96,31.92,31.93,41595.0,26.8634,26.8802,26.8466,26.855,41595.0
2022-02-03 13:20:00,31.93,32.0,31.92,32.0,81171.0,26.855,26.9139,26.8466,26.9139,81171.0
2022-02-03 13:25:00,32.0,32.03,31.99,32.01,126596.0,26.9139,26.9391,26.9055,26.9223,126596.0
2022-02-03 13:30:00,32.0,32.04,32.0,32.04,74540.0,26.9139,26.9475,26.9139,26.9475,74540.0
2022-02-03 13:35:00,32.03,32.07,32.03,32.07,210424.0,26.9391,26.9728,26.9391,26.9728,210424.0
2022-02-03 13:40:00,32.07,32.1,32.07,32.08,86144.0,26.9728,26.998,26.9728,26.9812,86144.0
2022-02-03 13:45:00,32.08,32.1,32.07,32.09,63721.0,26.9812,26.998,26.9728,26.9896,63721.0
2022-02-03 13:50:00,32.09,32.12,32.08,32.11,141182.0,26.9896,27.0148,26.9812,27.0064,141182.0
2022-02-03 13:55:00,32.12,32.15,32.1,32.13,88055.0,27.0148,27.04,26.998,27.0232,88055.0
2022-02-03 14:00:00,32.14,32.19,32.13,32.19,126976.0,27.0316,27.0737,27.0232,27.0737,126976.0
2022-02-03 14:05:00,32.19,32.29,32.18,32.28,287237.0,27.0737,27.1578,27.0653,27.1494,287237.0
2022-02-03 14:10:00,32.29,32.3,32.27,32.29,109245.0,27.1578,27.1662,27.141,27.1578,109245.0
2022-02-03 14:15:00,32.29,32.31,32.28,32.3,56205.0,27.1578,27.1746,27.1494,27.1662,56205.0
2022-02-03 14:20:00,32.31,32.34,32.3,32.34,154887.0,27.1746,27.1998,27.1662,27.1998,154887.0
2022-02-03 14:25:00,32.34,32.34,32.29,32.3,229083.0,27.1998,27.1998,27.1578,27.1662,229083.0
2022-02-03 14:30:00,32.29,32.29,32.25,32.29,108375.0,27.1578,27.1578,27.1241,27.1578,108375.0
2022-02-03 14:35:00,32.29,32.29,32.23,32.23,138097.0,27.1578,27.1578,27.1073,27.1073,138097.0
2022-02-03 14:40:00,32.23,32.25,32.19,32.19,192899.0,27.1073,27.1241,27.0737,27.0737,192899.0
2022-02-03 14:45:00,32.19,32.22,32.18,32.22,86918.0,27.0737,27.0989,27.0653,27.0989,86918.0
2022-02-03 14:50:00,32.21,32.22,32.18,32.19,134088.0,27.0905,27.0989,27.0653,27.0737,134088.0
2022-02-03 14:55:00,32.19,32.21,32.18,32.19,99603.0,27.0737,27.0905,27.0653,27.0737,99603.0
2022-02-03 15:00:00,32.19,32.2,32.13,32.13,107396.0,27.0737,27.0821,27.0232,27.0232,107396.0
2022-02-03 15:05:00,32.13,32.15,32.13,32.13,72198.0,27.0232,27.04,27.0232,27.0232,72198.0
2022-02-03 15:10:00,32.13,32.17,32.13,32.15,115219.0,27.0232,27.0569,27.0232,27.04,115219.0
2022-02-03 15:15:00,32.16,32.21,32.15,32.19,238053.0,27.0484,27.0905,27.04,27.0737,238053.0
2022-02-03 15:20:00,32.19,32.21,32.18,32.2,151467.0,27.0737,27.0905,27.0653,27.0821,151467.0
2022-02-03 15:25:00,32.19,32.2,32.16,32.19,120241.0,27.0737,27.0821,27.0484,27.0737,120241.0
2022-02-03 15:30:00,32.19,32.2,32.17,32.18,186878.0,27.0737,27.0821,27.0569,27.0653,186878.0
2022-02-03 15:35:00,32.18,32.19,32.15,32.15,145886.0,27.0653,27.0737,27.04,27.04,145886.0
2022-02-03 15:40:00,32.16,32.19,32.15,32.19,240413.0,27.0484,27.0737,27.04,27.0737,240413.0
2022-02-03 15:45:00,32.19,32.19,32.15,32.16,195434.0,27.0737,27.0737,27.04,27.0484,195434.0
2022-02-03 15:50:00,32.16,32.17,32.14,32.16,321558.0,27.0484,27.0569,27.0316,27.0484,321558.0
2022-02-03 15:55:00,32.16,32.19,32.14,32.14,548102.0,27.0484,27.0737,27.0316,27.0316,548102.0
2022-02-04 09:30:00,32.72,32.88,32.7,32.86,970169.0,27.5194,27.654,27.5026,27.6372,970169.0
2022-02-04 09:35:00,32.87,33.09,32.84,33.08,785795.0,27.6456,27.8306,27.6204,27.8222,785795.0
2022-02-04 09:40:00,33.07,33.14,33.01,33.09,443113.0,27.8138,27.8727,27.7633,27.8306,443113.0
2022-02-04 09:45:00,33.09,33.12,33.01,33.04,257526.0,27.8306,27.8559,27.7633,27.7886,257526.0
2022-02-04 09:50:00,33.04,33.07,32.95,33.02,247072.0,27.7886,27.8138,27.7129,27.7718,247072.0
2022-02-04 09:55:00,33.02,33.06,32.97,33.02,277277.0,27.7718,27.8054,27.7297,27.7718,277277.0
2022-02-04 10:00:00,33.02,33.09,33.01,33.07,400380.0,27.7718,27.8306,27.7633,27.8138,400380.0
2022-02-04 10:05:00,33.07,33.11,33.05,33.08,277435.0,27.8138,27.8475,27.797,27.8222,277435.0
2022-02-04 10:10:00,33.08,33.14,33.05,33.14,216566.0,27.8222,27.8727,27.797,27.8727,216566.0
2022-02-04 10:15:00,33.14,33.18,33.12,33.16,309163.0,27.8727,27.9063,27.8559,27.8895,309163.0
2022-02-04 10:20:00,33.16,33.18,33.11,33.15,201244.0,27.8895,27.9063,27.8475,27.8811,201244.0
2022-02-04 10:25:00,33.16,33.19,32.98,32.99,415364.0,27.8895,27.9147,27.7381,27.7465,415364.0
2022-02-04 10:30:00,32.99,32.99,32.9,32.94,271860.0,27.7465,27.7465,27.6708,27.7045,271860.0
2022-02-04 10:35:00,32.93,32.95,32.77,32.81,380205.0,27.6961,27.7129,27.5615,27.5951,380205.0
2022-02-04 10:40:00,32.8,32.85,32.75,32.84,382503.0,27.5867,27.6288,27.5447,27.6204,382503.0
2022-02-04 10:45:00,32.83,32.84,32.72,32.73,323826.0,27.612,27.6204,27.5194,27.5279,323826.0
2022-02-04 10:50:00,32.72,32.8,32.69,32.8,273660.0,27.5194,27.5867,27.4942,27.5867,273660.0
2022-02-04 10:55:00,32.79,32.83,32.75,32.8,253401.0,27.5783,27.612,27.5447,27.5867,253401.0
2022-02-04 11:00:00,32.8,32.83,32.75,32.82,189225.0,27.5867,27.612,27.5447,27.6035,189225.0
2022-02-04 11:05:00,32.82,32.85,32.78,32.84,182715.0,27.6035,27.6288,27.5699,27.6204,182715.0
2022-02-04 11:10:00,32.84,32.84,32.75,32.79,165926.0,27.6204,27.6204,27.5447,27.5783,165926.0
2022-02-04 11:15:00,32.79,32.82,32.74,32.79,179236.0,27.5783,27.6035,27.5363,27.5783,179236.0
2022-02-04 11:20:00,32.79,32.83,32.76,32.82,122440.0,27.5783,27.612,27.5531,27.6035,122440.0
2022-02-04 11:25:00,32.83,32.93,32.82,32.89,212744.0,27.612,27.6961,27.6035,27.6624,212744.0
2022-02-04 11:30:00,32.9,32.96,32.89,32.95,496738.0,27.6708,27.7213,27.6624,27.7129,496738.0
2022-02-04 11:35:00,32.95,32.97,32.91,32.94,109112.0,27.7129,27.7297,27.6792,27.7045,109112.0
2022-02-04 11:40:00,32.94,32.98,32.93,32.98,112531.0,27.7045,27.7381,27.6961,27.7381,112531.0
2022-02-04 11:45:00,32.98,33.03,32.96,32.97,148019.0,27.7381,27.7802,27.7213,27.7297,148019.0
2022-02-04 11:50:00,32.96,33.01,32.96,33.01,73433.0,27.7213,27.7633,27.7213,27.7633,73433.0
2022-02-04 11:55:00,33.01,33.04,32.96,32.96,107831.0,27.7633,27.7886,27.7213,27.7213,107831.0
2022-02-04 12:00:00,32.97,32.98,32.91,32.95,78029.0,27.7297,27.7381,27.6792,27.7129,78029.0
2022-02-04 12:05:00,32.95,32.99,32.92,32.95,211687.0,27.7129,27.7465,27.6877,27.7129,211687.0
2022-02-04 12:10:00,32.95,32.97,32.91,32.95,79247.0,27.7129,27.7297,27.6792,27.7129,79247.0
2022-02-04 12:15:00,32.95,32.95,32.87,32.89,96046.0,27.7129,27.7129,27.6456,27.6624,96046.0
2022-02-04 12:20:00,32.88,32.91,32.86,32.91,118369.0,27.654,27.6792,27.6372,27.6792,118369.0
2022-02-04 12:25:00,32.91,32.95,32.9,32.93,67282.0,27.6792,27.7129,27.6708,27.6961,67282.0
2022-02-04 12:30:00,32.93,32.94,32.89,32.92,106388.0,27.6961,27.7045,27.6624,27.6877,106388.0
2022-02-04 12:35:00,32.92,32.93,32.89,32.91,86171.0,27.6877,27.6961,27.6624,27.6792,86171.0
2022-02-04 12:40:00,32.91,32.93,32.9,32.93,140997.0,27.6792,27.6961,27.6708,27.6961,140997.0
2022-02-04 12:45:00,32.92,32.93,32.85,32.86,68702.0,27.6877,27.6961,27.6288,27.6372,68702.0
2022-02-04 12:50:00,32.86,32.86,32.82,32.83,226422.0,27.6372,27.6372,27.6035,27.612,226422.0
2022-02-04 12:55:00,32.84,32.85,32.81,32.85,76658.0,27.6204,27.6288,27.5951,27.6288,76658.0
2022-02-04 13:00:00,32.85,32.9,32.84,32.9,130744.0,27.6288,27.6708,27.6204,27.6708,130744.0
2022-02-04 13:05:00,32.9,32.92,32.88,32.91,116448.0,27.6708,27.6877,27.654,27.6792,116448.0
2022-02-04 13:10:00,32.91,32.94,32.88,32.89,186818.0,27.6792,27.7045,27.654,27.6624,186818.0
2022-02-04 13:15:00,32.89,32.9,32.85,32.88,84184.0,27.6624,27.6708,27.6288,27.654,84184.0
2022-02-04 13:20:00,32.89,32.92,32.87,32.91,77086.0,27.6624,27.6877,27.6456,27.6792,77086.0
2022-02-04 13:25:00,32.91,32.92,32.89,32.89,67192.0,27.6792,27.6877,27.6624,27.6624,67192.0
2022-02-04 13:30:00,32.9,32.91,32.88,32.9,74468.0,27.6708,27.6792,27.654,27.6708,74468.0
2022-02-04 13:35:00,32.89,32.92,32.89,32.91,79649.0,27.6624,27.6877,27.6624,27.6792,79649.0
2022-02-04 13:40:00,32.91,32.93,32.9,32.93,82033.0,27.6792,27.6961,27.6708,27.6961,82033.0
2022-02-04 13:45:00,32.93,32.98,32.89,32.97,146871.0,27.6961,27.7381,27.6624,27.7297,146871.0
2022-02-04 13:50:00,32.98,33.0,32.97,32.99,130630.0,27.7381,27.7549,27.7297,27.7465,130630.0
2022-02-04 13:55:00,32.99,33.02,32.98,33.02,115001.0,27.7465,27.7718,27.7381,27.7718,115001.0
2022-02-04 14:00:00,33.01,33.02,32.95,32.97,151303.0,27.7633,27.7718,27.7129,27.7297,151303.0
2022-02-04 14:05:00,32.97,33.02,32.97,33.0,124689.0,27.7297,27.7718,27.7297,27.7549,124689.0
2022-02-04 14:10:00,33.0,33.0,32.97,32.98,78705.0,27.7549,27.7549,27.7297,27.7381,78705.0
2022-02-04 14:15:00,32.98,32.99,32.94,32.94,50263.0,27.7381,27.7465,27.7045,27.7045,50263.0
2022-02-04 14:20:00,32.94,32.97,32.92,32.94,166311.0,27.7045,27.7297,27.6877,27.7045,166311.0
2022-02-04 14:25:00,32.94,32.96,32.93,32.94,63859.0,27.7045,27.7213,27.6961,27.7045,63859.0
2022-02-04 14:30:00,32.95,32.95,32.88,32.91,150983.0,27.7129,27.7129,27.654,27.6792,150983.0
2022-02-04 14:35:00,32.91,32.96,32.91,32.95,82767.0,27.6792,27.7213,27.6792,27.7129,82767.0
2022-02-04 14:40:00,32.95,32.97,32.91,32.93,192824.0,27.7129,27.7297,27.6792,27.6961,192824.0
2022-02-04 14:45:00,32.93,32.96,32.91,32.95,88811.0,27.6961,27.7213,27.6792,27.7129,88811.0
2022-02-04 14:50:00,32.95,32.99,32.95,32.98,63529.0,27.7129,27.7465,27.7129,27.7381,63529.0
2022-02-04 14:55:00,32.98,33.0,32.98,32.99,81234.0,27.7381,27.7549,27.7381,27.7465,81234.0
2022-02-04 15:00:00,32.98,33.03,32.98,33.02,127147.0,27.7381,27.7802,27.7381,27.7718,127147.0
2022-02-04 15:05:00,33.02,33.02,32.99,33.01,127517.0,27.7718,27.7718,27.7465,27.7633,127517.0
2022-02-04 15:10:00,33.01,33.04,33.0,33.04,196717.0,27.7633,27.7886,27.7549,27.7886,196717.0
2022-02-04 15:15:00,33.04,33.04,32.99,33.01,151442.0,27.7886,27.7886,27.7465,27.7633,151442.0
2022-02-04 15:20:00,33.01,33.03,32.98,33.03,100313.0,27.7633,27.7802,27.7381,27.7802,100313.0
2022-02-04 15:25:00,33.02,33.05,33.01,33.04,111469.0,27.7718,27.797,27.7633,27.7886,111469.0
2022-02-04 15:30:00,33.04,33.07,33.03,33.06,161022.0,27.7886,27.8138,27.7802,27.8054,161022.0
2022-02-04 15:35:00,33.05,33.06,33.01,33.02,208028.0,27.797,27.8054,27.7633,27.7718,208028.0
2022-02-04 15:40:00,33.01,33.02,32.98,33.02,179162.0,27.7633,27.7718,27.7381,27.7718,179162.0
2022-02-04 15:45:00,33.02,33.02,32.94,32.96,265260.0,27.7718,27.7718,27.7045,27.7213,265260.0
2022-02-04 15:50:00,32.96,33.0,32.92,32.93,279187.0,27.7213,27.7549,27.6877,27.6961,279187.0
2022-02-04 15:55:00,32.93,32.93,32.86,32.87,629022.0,27.6961,27.6961,27.6372,27.6456,629022.0
2022-02-07 09:30:00,32.69,32.77,32.61,32.68,502451.0,27.4942,27.5615,27.4269,27.4858,502451.0
2022-02-07 09:35:00,32.68,32.75,32.56,32.72,269961.0,27.4858,27.5447,27.3849,27.5194,269961.0
2022-02-07 09:40:00,32.72,32.75,32.66,32.7,191227.0,27.5194,27.5447,27.469,27.5026,191227.0
2022-02-07 09:45:00,32.71,32.73,32.64,32.72,225855.0,27.511,27.5279,27.4522,27.5194,225855.0
2022-02-07 09:50:00,32.71,32.8,32.71,32.8,239674.0,27.511,27.5867,27.511,27.5867,239674.0
2022-02-07 09:55:00,32.81,32.96,32.77,32.95,228917.0,27.5951,27.7213,27.5615,27.7129,228917.0
2022-02-07 10:00:00,32.96,33.0,32.91,33.0,185557.0,27.7213,27.7549,27.6792,27.7549,185557.0
2022-02-07 10:05:00,33.0,33.02,32.95,32.96,164026.0,27.7549,27.7718,27.7129,27.7213,164026.0
2022-02-07 10:10:00,32.96,33.01,32.92,33.01,154261.0,27.7213,27.7633,27.6877,27.7633,154261.0
2022-02-07 10:15:00,33.0,33.06,32.99,33.05,147303.0,27.7549,27.8054,27.7465,27.797,147303.0
2022-02-07 10:20:00,33.05,33.13,33.04,33.11,214678.0,27.797,27.8643,27.7886,27.8475,214678.0
2022-02-07 10:25:00,33.1,33.11,33.06,33.07,133450.0,27.839,27.8475,27.8054,27.8138,133450.0
2022-02-07 10:30:00,33.06,33.11,33.02,33.11,169846.0,27.8054,27.8475,27.7718,27.8475,169846.0
2022-02-07 10:35:00,33.11,33.11,33.04,33.08,223532.0,27.8475,27.8475,27.7886,27.8222,223532.0
2022-02-07 10:40:00,33.07,33.1,33.03,33.08,152908.0,27.8138,27.839,27.7802,27.8222,152908.0
2022-02-07 10:45:00,33.08,33.15,33.07,33.13,135581.0,27.8222,27.8811,27.8138,27.8643,135581.0
2022-02-07 10:50:00,33.13,33.13,33.07,33.09,108476.0,27.8643,27.8643,27.8138,27.8306,108476.0
2022-02-07 10:55:00,33.08,33.19,33.08,33.19,225477.0,27.8222,27.9147,27.8222,27.9147,225477.0
2022-02-07 11:00:00,33.19,33.2,33.1,33.13,135751.0,27.9147,27.9232,27.839,27.8643,135751.0
2022-02-07 11:05:00,33.12,33.17,33.12,33.16,122415.0,27.8559,27.8979,27.8559,27.8895,122415.0
2022-02-07 11:10:00,33.16,33.17,33.14,33.16,157498.0,27.8895,27.8979,27.8727,27.8895,157498.0
2022-02-07 11:15:00,33.16,33.18,33.14,33.17,206973.0,27.8895,27.9063,27.8727,27.8979,206973.0
2022-02-07 11:20:00,33.18,33.18,33.14,33.15,205560.0,27.9063,27.9063,27.8727,27.8811,205560.0
2022-02-07 11:25:00,33.14,33.19,33.13,33.16,208209.0,27.8727,27.9147,27.8643,27.8895,208209.0
2022-02-07 11:30:00,33.16,33.17,33.13,33.16,283684.0,27.8895,27.8979,27.8643,27.8895,283684.0
2022-02-07 11:35:00,33.16,33.18,33.13,33.15,179685.0,27.8895,27.9063,27.8643,27.8811,179685.0
2022-02-07 11:40:00,33.16,33.18,33.15,33.16,119798.0,27.8895,27.9063,27.8811,27.8895,119798.0
2022-02-07 11:45:00,33.17,33.23,33.16,33.23,146113.0,27.8979,27.9484,27.8895,27.9484,146113.0
2022-02-07 11:50:00,33.23,33.26,33.21,33.25,214032.0,27.9484,27.9736,27.9316,27.9652,214032.0
2022-02-07 11:55:00,33.25,33.3,33.24,33.29,116226.0,27.9652,28.0073,27.9568,27.9988,116226.0
2022-02-07 12:00:00,33.3,33.3,33.23,33.26,120532.0,28.0073,28.0073,27.9484,27.9736,120532.0
2022-02-07 12:05:00,33.26,33.26,33.1,33.1,117788.0,27.9736,27.9736,27.839,27.839,117788.0
2022-02-07 12:10:00,33.11,33.11,33.05,33.08,187404.0,27.8475,27.8475,27.797,27.8222,187404.0
2022-02-07 12:15:00,33.07,33.15,33.06,33.15,77701.0,27.8138,27.8811,27.8054,27.8811,77701.0
2022-02-07 12:20:00,33.15,33.17,33.14,33.16,138870.0,27.8811,27.8979,27.8727,27.8895,138870.0
2022-02-07 12:25:00,33.15,33.16,33.11,33.15,107331.0,27.8811,27.8895,27.8475,27.8811,107331.0
2022-02-07 12:30:00,33.15,33.21,33.13,33.21,70485.0,27.8811,27.9316,27.8643,27.9316,70485.0
2022-02-07 12:35:00,33.21,33.22,33.16,33.17,69052.0,27.9316,27.94,27.8895,27.8979,69052.0
2022-02-07 12:40:00,33.17,33.21,33.17,33.21,60606.0,27.8979,27.9316,27.8979,27.9316,60606.0
2022-02-07 12:45:00,33.2,33.21,33.18,33.19,74069.0,27.9232,27.9316,27.9063,27.9147,74069.0
2022-02-07 12:50:00,33.18,33.19,33.15,33.15,59777.0,27.9063,27.9147,27.8811,27.8811,59777.0
2022-02-07 12:55:00,33.15,33.19,33.15,33.17,80559.0,27.8811,27.9147,27.8811,27.8979,80559.0
2022-02-07 13:00:00,33.16,33.22,33.16,33.2,111361.0,27.8895,27.94,27.8895,27.9232,111361.0
2022-02-07 13:05:00,33.2,33.24,33.19,33.21,147613.0,27.9232,27.9568,27.9147,27.9316,147613.0
2022-02-07 13:10:00,33.21,33.26,33.2,33.23,98745.0,27.9316,27.9736,27.9232,27.9484,98745.0
2022-02-07 13:15:00,33.23,33.26,33.22,33.26,100518.0,27.9484,27.9736,27.94,27.9736,100518.0
2022-02-07 13:20:00,33.26,33.31,33.24,33.26,203734.0,27.9736,28.0157,27.9568,27.9736,203734.0
2022-02-07 13:25:00,33.26,33.27,33.21,33.22,81951.0,27.9736,27.982,27.9316,27.94,81951.0
2022-02-07 13:30:00,33.21,33.24,33.21,33.22,49087.0,27.9316,27.9568,27.9316,27.94,49087.0
2022-02-07 13:35:00,33.22,33.24,33.2,33.24,55957.0,27.94,27.9568,27.9232,27.9568,55957.0
2022-02-07 13:40:00,33.23,33.27,33.23,33.27,75633.0,27.9484,27.982,27.9484,27.982,75633.0
2022-02-07 13:45:00,33.27,33.27,33.24,33.26,60101.0,27.982,27.982,27.9568,27.9736,60101.0
2022-02-07 13:50:00,33.26,33.31,33.25,33.3,126204.0,27.9736,28.0157,27.9652,28.0073,126204.0
2022-02-07 13:55:00,33.31,33.33,33.29,33.32,170351.0,28.0157,28.0325,27.9988,28.0241,170351.0
2022-02-07 14:00:00,33.32,33.33,33.31,33.33,51339.0,28.0241,28.0325,28.0157,28.0325,51339.0
2022-02-07 14:05:00,33.33,33.35,33.32,33.33,192531.0,28.0325,28.0493,28.0241,28.0325,192531.0
2022-02-07 14:10:00,33.32,33.38,33.32,33.38,185949.0,28.0241,28.0745,28.0241,28.0745,185949.0
2022-02-07 14:15:00,33.37,33.39,33.34,33.36,216714.0,28.0661,28.083,28.0409,28.0577,216714.0
2022-02-07 14:20:00,33.35,33.37,33.35,33.37,74964.0,28.0493,28.0661,28.0493,28.0661,74964.0
2022-02-07 14:25:00,33.37,33.4,33.36,33.38,166027.0,28.0661,28.0914,28.0577,28.0745,166027.0
2022-02-07 14:30:00,33.38,33.39,33.34,33.36,126741.0,28.0745,28.083,28.0409,28.0577,126741.0
2022-02-07 14:35:00,33.35,33.39,33.34,33.39,108655.0,28.0493,28.083,28.0409,28.083,108655.0
2022-02-07 14:40:00,33.39,33.4,33.37,33.4,114441.0,28.083,28.0914,28.0661,28.0914,114441.0
2022-02-07 14:45:00,33.4,33.4,33.37,33.39,78093.0,28.0914,28.0914,28.0661,28.083,78093.0
2022-02-07 14:50:00,33.39,33.42,33.38,33.41,219203.0,28.083,28.1082,28.0745,28.0998,219203.0
2022-02-07 14:55:00,33.41,33.45,33.41,33.44,142141.0,28.0998,28.1334,28.0998,28.125,142141.0
2022-02-07 15:00:00,33.44,33.44,33.4,33.44,153754.0,28.125,28.125,28.0914,28.125,153754.0
2022-02-07 15:05:00,33.44,33.45,33.42,33.45,141515.0,28.125,28.1334,28.1082,28.1334,141515.0
2022-02-07 15:10:00,33.44,33.47,33.43,33.46,88330.0,28.125,28.1502,28.1166,28.1418,88330.0
2022-02-07 15:15:00,33.46,33.5,33.46,33.5,149748.0,28.1418,28.1755,28.1418,28.1755,149748.0
2022-02-07 15:20:00,33.5,33.58,33.49,33.55,511923.0,28.1755,28.2428,28.1671,28.2175,511923.0
2022-02-07 15:25:00,33.55,33.59,33.54,33.54,204323.0,28.2175,28.2512,28.2091,28.2091,204323.0
2022-02-07 15:30:00,33.54,33.55,33.49,33.51,304421.0,28.2091,28.2175,28.1671,28.1839,304421.0
2022-02-07 15:35:00,33.51,33.53,33.46,33.47,328520.0,28.1839,28.2007,28.1418,28.1502,328520.0
2022-02-07 15:40:00,33.46,33.47,33.43,33.44,256376.0,28.1418,28.1502,28.1166,28.125,256376.0
2022-02-07 15:45:00,33.44,33.44,33.36,33.37,422393.0,28.125,28.125,28.0577,28.0661,422393.0
2022-02-07 15:50:00,33.37,33.41,33.31,33.33,618634.0,28.0661,28.0998,28.0157,28.0325,618634.0
2022-02-07 15:55:00,33.33,33.37,33.32,33.37,1021319.0,28.0325,28.0661,28.0241,28.0661,1021319.0
2022-02-08 09:30:00,33.46,33.54,33.43,33.51,878039.0,28.1418,28.2091,28.1166,28.1839,878039.0
2022-02-08 09:35:00,33.5,33.56,33.43,33.51,539915.0,28.1755,28.2259,28.1166,28.1839,539915.0
2022-02-08 09:40:00,33.52,33.56,33.23,33.27,631023.0,28.1923,28.2259,27.9484,27.982,631023.0
2022-02-08 09:45:00,33.27,33.29,33.02,33.04,543992.0,27.982,27.9988,27.7718,27.7886,543992.0
2022-02-08 09:50:00,33.04,33.05,32.77,32.77,549012.0,27.7886,27.797,27.5615,27.5615,549012.0
2022-02-08 09:55:00,32.78,32.79,32.57,32.62,578111.0,27.5699,27.5783,27.3933,27.4353,578111.0
2022-02-08 10:00:00,32.61,32.67,32.47,32.57,591196.0,27.4269,27.4774,27.3092,27.3933,591196.0
2022-02-08 10:05:00,32.57,32.63,32.43,32.48,551088.0,27.3933,27.4437,27.2755,27.3176,551088.0
2022-02-08 10:10:00,32.48,32.65,32.47,32.65,490900.0,27.3176,27.4606,27.3092,27.4606,490900.0
2022-02-08 10:15:00,32.65,32.81,32.63,32.81,427797.0,27.4606,27.5951,27.4437,27.5951,427797.0
2022-02-08 10:20:00,32.81,32.88,32.75,32.76,321610.0,27.5951,27.654,27.5447,27.5531,321610.0
2022-02-08 10:25:00,32.76,32.86,32.75,32.81,184466.0,27.5531,27.6372,27.5447,27.5951,184466.0
2022-02-08 10:30:00,32.82,32.87,32.82,32.85,131944.0,27.6035,27.6456,27.6035,27.6288,131944.0
2022-02-08 10:35:00,32.86,32.97,32.85,32.88,133950.0,27.6372,27.7297,27.6288,27.654,133950.0
2022-02-08 10:40:00,32.89,32.89,32.79,32.8,275073.0,27.6624,27.6624,27.5783,27.5867,275073.0
2022-02-08 10:45:00,32.8,32.89,32.8,32.86,158252.0,27.5867,27.6624,27.5867,27.6372,158252.0
2022-02-08 10:50:00,32.86,32.86,32.68,32.7,312741.0,27.6372,27.6372,27.4858,27.5026,312741.0
2022-02-08 10:55:00,32.7,32.74,32.54,32.55,313623.0,27.5026,27.5363,27.3681,27.3765,313623.0
2022-02-08 11:00:00,32.55,32.61,32.43,32.43,235788.0,27.3765,27.4269,27.2755,27.2755,235788.0
2022-02-08 11:05:00,32.44,32.5,32.41,32.41,249434.0,27.2839,27.3344,27.2587,27.2587,249434.0
2022-02-08 11:10:00,32.41,32.53,32.4,32.51,174533.0,27.2587,27.3596,27.2503,27.3428,174533.0
2022-02-08 11:15:00,32.51,32.54,32.45,32.5,154242.0,27.3428,27.3681,27.2924,27.3344,154242.0
2022-02-08 11:20:00,32.5,32.5,32.42,32.42,113398.0,27.3344,27.3344,27.2671,27.2671,113398.0
2022-02-08 11:25:00,32.42,32.44,32.34,32.35,260321.0,27.2671,27.2839,27.1998,27.2083,260321.0
2022-02-08 11:30:00,32.34,32.44,32.34,32.39,248940.0,27.1998,27.2839,27.1998,27.2419,248940.0
2022-02-08 11:35:00,32.4,32.4,32.28,32.37,196485.0,27.2503,27.2503,27.1494,27.2251,196485.0
2022-02-08 11:40:00,32.37,32.37,32.31,32.33,131519.0,27.2251,27.2251,27.1746,27.1914,131519.0
2022-02-08 11:45:00,32.33,32.47,32.32,32.47,213520.0,27.1914,27.3092,27.183,27.3092,213520.0
2022-02-08 11:50:00,32.47,32.47,32.39,32.43,99329.0,27.3092,27.3092,27.2419,27.2755,99329.0
2022-02-08 11:55:00,32.43,32.5,32.42,32.44,85295.0,27.2755,27.3344,27.2671,27.2839,85295.0
2022-02-08 12:00:00,32.44,32.49,32.42,32.48,64047.0,27.2839,27.326,27.2671,27.3176,64047.0
2022-02-08 12:05:00,32.48,32.54,32.45,32.53,127671.0,27.3176,27.3681,27.2924,27.3596,127671.0
2022-02-08 12:10:00,32.52,32.61,32.51,32.54,157903.0,27.3512,27.4269,27.3428,27.3681,157903.0
2022-02-08 12:15:00,32.53,32.56,32.41,32.41,164967.0,27.3596,27.3849,27.2587,27.2587,164967.0
2022-02-08 12:20:00,32.41,32.54,32.41,32.54,164358.0,27.2587,27.3681,27.2587,27.3681,164358.0
2022-02-08 12:25:00,32.53,32.55,32.51,32.52,97679.0,27.3596,27.3765,27.3428,27.3512,97679.0
2022-02-08 12:30:00,32.52,32.59,32.5,32.52,163205.0,27.3512,27.4101,27.3344,27.3512,163205.0
2022-02-08 12:35:00,32.51,32.53,32.46,32.48,126994.0,27.3428,27.3596,27.3008,27.3176,126994.0
2022-02-08 12:40:00,32.48,32.5,32.46,32.5,84567.0,27.3176,27.3344,27.3008,27.3344,84567.0
2022-02-08 12:45:00,32.5,32.52,32.46,32.52,120439.0,27.3344,27.3512,27.3008,27.3512,120439.0
2022-02-08 12:50:00,32.51,32.64,32.49,32.63,780966.0,27.3428,27.4522,27.326,27.4437,780966.0
2022-02-08 12:55:00,32.63,32.68,32.62,32.66,262321.0,27.4437,27.4858,27.4353,27.469,262321.0
2022-02-08 13:00:00,32.67,32.72,32.62,32.72,161527.0,27.4774,27.5194,27.4353,27.5194,161527.0
2022-02-08 13:05:00,32.72,32.73,32.66,32.68,192010.0,27.5194,27.5279,27.469,27.4858,192010.0
2022-02-08 13:10:00,32.68,32.68,32.63,32.66,166137.0,27.4858,27.4858,27.4437,27.469,166137.0
2022-02-08 13:15:00,32.66,32.69,32.65,32.68,82338.0,27.469,27.4942,27.4606,27.4858,82338.0
2022-02-08 13:20:00,32.67,32.69,32.6,32.61,156020.0,27.4774,27.4942,27.4185,27.4269,156020.0
2022-02-08 13:25:00,32.61,32.63,32.58,32.63,159398.0,27.4269,27.4437,27.4017,27.4437,159398.0
2022-02-08 13:30:00,32.63,32.64,32.61,32.64,123135.0,27.4437,27.4522,27.4269,27.4522,123135.0
2022-02-08 13:35:00,32.64,32.69,32.63,32.68,97401.0,27.4522,27.4942,27.4437,27.4858,97401.0
2022-02-08 13:40:00,32.68,32.68,32.64,32.64,85200.0,27.4858,27.4858,27.4522,27.4522,85200.0
2022-02-08 13:45:00,32.65,32.69,32.63,32.69,58692.0,27.4606,27.4942,27.4437,27.4942,58692.0
2022-02-08 13:50:00,32.69,32.72,32.66,32.7,93193.0,27.4942,27.5194,27.469,27.5026,93193.0
2022-02-08 13:55:00,32.7,32.76,32.7,32.76,71349.0,27.5026,27.5531,27.5026,27.5531,71349.0
2022-02-08 14:00:00,32.76,32.76,32.73,32.75,76138.0,27.5531,27.5531,27.5279,27.5447,76138.0
2022-02-08 14:05:00,32.76,32.82,32.75,32.81,100891.0,27.5531,27.6035,27.5447,27.5951,100891.0
2022-02-08 14:10:00,32.81,32.95,32.78,32.8,421156.0,27.5951,27.7129,27.5699,27.5867,421156.0
2022-02-08 14:15:00,32.8,32.87,32.78,32.84,85825.0,27.5867,27.6456,27.5699,27.6204,85825.0
2022-02-08 14:20:00,32.84,32.84,32.78,32.83,114838.0,27.6204,27.6204,27.5699,27.612,114838.0
2022-02-08 14:25:00,32.83,32.85,32.75,32.76,123539.0,27.612,27.6288,27.5447,27.5531,123539.0
2022-02-08 14:30:00,32.76,32.77,32.74,32.75,122978.0,27.5531,27.5615,27.5363,27.5447,122978.0
2022-02-08 14:35:00,32.75,32.76,32.66,32.67,130116.0,27.5447,27.5531,27.469,27.4774,130116.0
2022-02-08 14:40:00,32.68,32.7,32.61,32.64,114432.0,27.4858,27.5026,27.4269,27.4522,114432.0
2022-02-08 14:45:00,32.63,32.66,32.6,32.63,99479.0,27.4437,27.469,27.4185,27.4437,99479.0
2022-02-08 14:50:00,32.64,32.68,32.62,32.68,72789.0,27.4522,27.4858,27.4353,27.4858,72789.0
2022-02-08 14:55:00,32.68,32.71,32.67,32.7,74956.0,27.4858,27.511,27.4774,27.5026,74956.0
2022-02-08 15:00:00,32.7,32.71,32.64,32.66,154189.0,27.5026,27.511,27.4522,27.469,154189.0
2022-02-08 15:05:00,32.66,32.68,32.6,32.63,108148.0,27.469,27.4858,27.4185,27.4437,108148.0
2022-02-08 15:10:00,32.63,32.69,32.62,32.69,70592.0,27.4437,27.4942,27.4353,27.4942,70592.0
2022-02-08 15:15:00,32.68,32.7,32.65,32.68,114954.0,27.4858,27.5026,27.4606,27.4858,114954.0
2022-02-08 15:20:00,32.68,32.7,32.66,32.68,111682.0,27.4858,27.5026,27.469,27.4858,111682.0
2022-02-08 15:25:00,32.67,32.69,32.65,32.68,114623.0,27.4774,27.4942,27.4606,27.4858,114623.0
2022-02-08 15:30:00,32.67,32.72,32.67,32.71,134028.0,27.4774,27.5194,27.4774,27.511,134028.0
2022-02-08 15:35:00,32.71,32.78,32.7,32.78,137970.0,27.511,27.5699,27.5026,27.5699,137970.0
2022-02-08 15:40:00,32.78,32.85,32.77,32.8,302939.0,27.5699,27.6288,27.5615,27.5867,302939.0
2022-02-08 15:45:00,32.8,32.8,32.74,32.74,190579.0,27.5867,27.5867,27.5363,27.5363,190579.0
2022-02-08 15:50:00,32.75,32.82,32.73,32.82,322481.0,27.5447,27.6035,27.5279,27.6035,322481.0
2022-02-08 15:55:00,32.82,32.84,32.74,32.81,627455.0,27.6035,27.6204,27.5363,27.5951,627455.0
2022-02-09 09:30:00,33.28,33.41,33.06,33.3,704089.0,27.9904,28.0998,27.8054,28.0073,704089.0
2022-02-09 09:35:00,33.3,33.44,33.23,33.34,454427.0,28.0073,28.125,27.9484,28.0409,454427.0
2022-02-09 09:40:00,33.36,33.5,33.36,33.45,255864.0,28.0577,28.1755,28.0577,28.1334,255864.0
2022-02-09 09:45:00,33.45,33.56,33.44,33.52,504429.0,28.1334,28.2259,28.125,28.1923,504429.0
2022-02-09 09:50:00,33.52,33.55,33.42,33.52,288603.0,28.1923,28.2175,28.1082,28.1923,288603.0
2022-02-09 09:55:00,33.52,33.56,33.46,33.53,274472.0,28.1923,28.2259,28.1418,28.2007,274472.0
2022-02-09 10:00:00,33.54,33.58,33.47,33.51,340520.0,28.2091,28.2428,28.1502,28.1839,340520.0
2022-02-09 10:05:00,33.51,33.51,33.38,33.38,560801.0,28.1839,28.1839,28.0745,28.0745,560801.0
2022-02-09 10:10:00,33.38,33.53,33.38,33.53,223009.0,28.0745,28.2007,28.0745,28.2007,223009.0
2022-02-09 10:15:00,33.52,33.58,33.5,33.51,259634.0,28.1923,28.2428,28.1755,28.1839,259634.0
2022-02-09 10:20:00,33.51,33.55,33.47,33.48,218013.0,28.1839,28.2175,28.1502,28.1586,218013.0
2022-02-09 10:25:00,33.47,33.6,33.47,33.59,174380.0,28.1502,28.2596,28.1502,28.2512,174380.0
2022-02-09 10:30:00,33.59,33.7,33.58,33.65,270709.0,28.2512,28.3437,28.2428,28.3016,270709.0
2022-02-09 10:35:00,33.65,33.67,33.54,33.56,190887.0,28.3016,28.3184,28.2091,28.2259,190887.0
2022-02-09 10:40:00,33.55,33.61,33.5,33.51,251802.0,28.2175,28.268,28.1755,28.1839,251802.0
2022-02-09 10:45:00,33.51,33.57,33.51,33.53,138141.0,28.1839,28.2343,28.1839,28.2007,138141.0
2022-02-09 10:50:00,33.53,33.61,33.53,33.57,143839.0,28.2007,28.268,28.2007,28.2343,143839.0
2022-02-09 10:55:00,33.57,33.6,33.53,33.58,150424.0,28.2343,28.2596,28.2007,28.2428,150424.0
2022-02-09 11:00:00,33.58,33.58,33.47,33.51,171610.0,28.2428,28.2428,28.1502,28.1839,171610.0
2022-02-09 11:05:00,33.52,33.54,33.44,33.48,195661.0,28.1923,28.2091,28.125,28.1586,195661.0
2022-02-09 11:10:00,33.48,33.51,33.46,33.5,161835.0,28.1586,28.1839,28.1418,28.1755,161835.0
2022-02-09 11:15:00,33.51,33.53,33.49,33.52,200844.0,28.1839,28.2007,28.1671,28.1923,200844.0
2022-02-09 11:20:00,33.52,33.53,33.44,33.45,119911.0,28.1923,28.2007,28.125,28.1334,119911.0
2022-02-09 11:25:00,33.45,33.46,33.41,33.42,227893.0,28.1334,28.1418,28.0998,28.1082,227893.0
2022-02-09 11:30:00,33.41,33.41,33.32,33.32,391611.0,28.0998,28.0998,28.0241,28.0241,391611.0
2022-02-09 11:35:00,33.32,33.34,33.2,33.24,277160.0,28.0241,28.0409,27.9232,27.9568,277160.0
2022-02-09 11:40:00,33.25,33.26,33.19,33.2,174182.0,27.9652,27.9736,27.9147,27.9232,174182.0
2022-02-09 11:45:00,33.2,33.23,33.17,33.21,159963.0,27.9232,27.9484,27.8979,27.9316,159963.0
2022-02-09 11:50:00,33.22,33.22,33.16,33.19,145507.0,27.94,27.94,27.8895,27.9147,145507.0
2022-02-09 11:55:00,33.18,33.21,33.15,33.15,113994.0,27.9063,27.9316,27.8811,27.8811,113994.0
2022-02-09 12:00:00,33.16,33.17,33.09,33.1,142985.0,27.8895,27.8979,27.8306,27.839,142985.0
2022-02-09 12:05:00,33.11,33.17,33.1,33.12,103175.0,27.8475,27.8979,27.839,27.8559,103175.0
2022-02-09 12:10:00,33.12,33.14,33.08,33.14,94895.0,27.8559,27.8727,27.8222,27.8727,94895.0
2022-02-09 12:15:00,33.13,33.2,33.12,33.19,107129.0,27.8643,27.9232,27.8559,27.9147,107129.0
2022-02-09 12:20:00,33.19,33.23,33.18,33.22,79040.0,27.9147,27.9484,27.9063,27.94,79040.0
2022-02-09 12:25:00,33.22,33.24,33.2,33.23,147402.0,27.94,27.9568,27.9232,27.9484,147402.0
2022-02-09 12:30:00,33.23,33.24,33.16,33.18,88802.0,27.9484,27.9568,27.8895,27.9063,88802.0
2022-02-09 12:35:00,33.17,33.18,33.14,33.18,90174.0,27.8979,27.9063,27.8727,27.9063,90174.0
2022-02-09 12:40:00,33.18,33.2,33.16,33.19,95116.0,27.9063,27.9232,27.8895,27.9147,95116.0
2022-02-09 12:45:00,33.19,33.19,33.14,33.15,71214.0,27.9147,27.9147,27.8727,27.8811,71214.0
2022-02-09 12:50:00,33.15,33.15,33.09,33.09,86238.0,27.8811,27.8811,27.8306,27.8306,86238.0
2022-02-09 12:55:00,33.09,33.12,33.07,33.1,99780.0,27.8306,27.8559,27.8138,27.839,99780.0
2022-02-09 13:00:00,33.1,33.13,33.07,33.08,97585.0,27.839,27.8643,27.8138,27.8222,97585.0
2022-02-09 13:05:00,33.09,33.13,33.06,33.12,87496.0,27.8306,27.8643,27.8054,27.8559,87496.0
2022-02-09 13:10:00,33.12,33.13,33.06,33.07,80909.0,27.8559,27.8643,27.8054,27.8138,80909.0
2022-02-09 13:15:00,33.07,33.07,33.04,33.05,64857.0,27.8138,27.8138,27.7886,27.797,64857.0
2022-02-09 13:20:00,33.05,33.1,33.02,33.08,164916.0,27.797,27.839,27.7718,27.8222,164916.0
2022-02-09 13:25:00,33.08,33.1,33.07,33.09,46723.0,27.8222,27.839,27.8138,27.8306,46723.0
2022-02-09 13:30:00,33.09,33.09,33.05,33.07,62041.0,27.8306,27.8306,27.797,27.8138,62041.0
2022-02-09 13:35:00,33.07,33.08,33.05,33.08,46869.0,27.8138,27.8222,27.797,27.8222,46869.0
2022-02-09 13:40:00,33.08,33.11,33.06,33.1,69186.0,27.8222,27.8475,27.8054,27.839,69186.0
2022-02-09 13:45:00,33.1,33.11,33.08,33.09,113842.0,27.839,27.8475,27.8222,27.8306,113842.0
2022-02-09 13:50:00,33.09,33.12,33.07,33.12,69816.0,27.8306,27.8559,27.8138,27.8559,69816.0
2022-02-09 13:55:00,33.11,33.12,33.09,33.1,48316.0,27.8475,27.8559,27.8306,27.839,48316.0
2022-02-09 14:00:00,33.09,33.12,33.08,33.11,38506.0,27.8306,27.8559,27.8222,27.8475,38506.0
2022-02-09 14:05:00,33.11,33.12,33.08,33.09,70667.0,27.8475,27.8559,27.8222,27.8306,70667.0
2022-02-09 14:10:00,33.09,33.11,33.08,33.09,80330.0,27.8306,27.8475,27.8222,27.8306,80330.0
2022-02-09 14:15:00,33.09,33.14,33.09,33.12,116909.0,27.8306,27.8727,27.8306,27.8559,116909.0
2022-02-09 14:20:00,33.11,33.16,33.11,33.13,134332.0,27.8475,27.8895,27.8475,27.8643,134332.0
2022-02-09 14:25:00,33.14,33.14,33.1,33.1,97597.0,27.8727,27.8727,27.839,27.839,97597.0
2022-02-09 14:30:00,33.11,33.12,33.08,33.09,131620.0,27.8475,27.8559,27.8222,27.8306,131620.0
2022-02-09 14:35:00,33.09,33.12,33.09,33.09,75705.0,27.8306,27.8559,27.8306,27.8306,75705.0
2022-02-09 14:40:00,33.09,33.1,33.04,33.06,175805.0,27.8306,27.839,27.7886,27.8054,175805.0
2022-02-09 14:45:00,33.05,33.07,33.05,33.07,61341.0,27.797,27.8138,27.797,27.8138,61341.0
2022-02-09 14:50:00,33.07,33.07,33.02,33.02,115633.0,27.8138,27.8138,27.7718,27.7718,115633.0
2022-02-09 14:55:00,33.02,33.03,33.0,33.02,126082.0,27.7718,27.7802,27.7549,27.7718,126082.0
2022-02-09 15:00:00,33.02,33.04,33.0,33.02,176891.0,27.7718,27.7886,27.7549,27.7718,176891.0
2022-02-09 15:05:00,33.02,33.02,32.97,32.98,178883.0,27.7718,27.7718,27.7297,27.7381,178883.0
2022-02-09 15:10:00,32.99,33.04,32.99,33.03,126909.0,27.7465,27.7886,27.7465,27.7802,126909.0
2022-02-09 15:15:00,33.03,33.05,32.99,33.02,163142.0,27.7802,27.797,27.7465,27.7718,163142.0
2022-02-09 15:20:00,33.02,33.04,32.99,33.02,159710.0,27.7718,27.7886,27.7465,27.7718,159710.0
2022-02-09 15:25:00,33.02,33.03,32.99,33.0,129157.0,27.7718,27.7802,27.7465,27.7549,129157.0
2022-02-09 15:30:00,33.0,33.0,32.94,32.95,252524.0,27.7549,27.7549,27.7045,27.7129,252524.0
2022-02-09 15:35:00,32.94,32.99,32.93,32.96,284041.0,27.7045,27.7465,27.6961,27.7213,284041.0
2022-02-09 15:40:00,32.97,32.97,32.92,32.95,280486.0,27.7297,27.7297,27.6877,27.7129,280486.0
2022-02-09 15:45:00,32.95,32.96,32.92,32.94,277472.0,27.7129,27.7213,27.6877,27.7045,277472.0
2022-02-09 15:50:00,32.94,32.98,32.93,32.95,502010.0,27.7045,27.7381,27.6961,27.7129,502010.0
2022-02-09 15:55:00,32.95,32.99,32.92,32.99,970226.0,27.7129,27.7465,27.6877,27.7465,970226.0
2022-02-10 09:30:00,33.0,33.25,33.0,33.18,671530.0,27.7549,27.9652,27.7549,27.9063,671530.0
2022-02-10 09:35:00,33.18,33.36,33.14,33.32,303103.0,27.9063,28.0577,27.8727,28.0241,303103.0
2022-02-10 09:40:00,33.32,33.49,33.31,33.45,224313.0,28.0241,28.1671,28.0157,28.1334,224313.0
2022-02-10 09:45:00,33.45,33.5,33.43,33.46,247903.0,28.1334,28.1755,28.1166,28.1418,247903.0
2022-02-10 09:50:00,33.47,33.53,33.3,33.31,185178.0,28.1502,28.2007,28.0073,28.0157,185178.0
2022-02-10 09:55:00,33.3,33.36,33.24,33.33,171090.0,28.0073,28.0577,27.9568,28.0325,171090.0
2022-02-10 10:00:00,33.33,33.42,33.32,33.41,193605.0,28.0325,28.1082,28.0241,28.0998,193605.0
2022-02-10 10:05:00,33.42,33.52,33.42,33.5,166126.0,28.1082,28.1923,28.1082,28.1755,166126.0
2022-02-10 10:10:00,33.51,33.51,33.4,33.41,171584.0,28.1839,28.1839,28.0914,28.0998,171584.0
2022-02-10 10:15:00,33.41,33.48,33.38,33.47,126130.0,28.0998,28.1586,28.0745,28.1502,126130.0
2022-02-10 10:20:00,33.47,33.52,33.42,33.51,194227.0,28.1502,28.1923,28.1082,28.1839,194227.0
2022-02-10 10:25:00,33.51,33.55,33.5,33.54,206760.0,28.1839,28.2175,28.1755,28.2091,206760.0
2022-02-10 10:30:00,33.54,33.62,33.52,33.54,219240.0,28.2091,28.2764,28.1923,28.2091,219240.0
2022-02-10 10:35:00,33.54,33.61,33.5,33.6,138148.0,28.2091,28.268,28.1755,28.2596,138148.0
2022-02-10 10:40:00,33.6,33.61,33.52,33.55,139878.0,28.2596,28.268,28.1923,28.2175,139878.0
2022-02-10 10:45:00,33.55,33.56,33.45,33.52,135678.0,28.2175,28.2259,28.1334,28.1923,135678.0
2022-02-10 10:50:00,33.51,33.52,33.41,33.47,134349.0,28.1839,28.1923,28.0998,28.1502,134349.0
2022-02-10 10:55:00,33.47,33.51,33.43,33.49,121880.0,28.1502,28.1839,28.1166,28.1671,121880.0
2022-02-10 11:00:00,33.48,33.53,33.45,33.51,89929.0,28.1586,28.2007,28.1334,28.1839,89929.0
2022-02-10 11:05:00,33.52,33.53,33.5,33.51,129943.0,28.1923,28.2007,28.1755,28.1839,129943.0
2022-02-10 11:10:00,33.51,33.53,33.48,33.48,76767.0,28.1839,28.2007,28.1586,28.1586,76767.0
2022-02-10 11:15:00,33.48,33.51,33.42,33.43,107832.0,28.1586,28.1839,28.1082,28.1166,107832.0
2022-02-10 11:20:00,33.43,33.47,33.38,33.46,491239.0,28.1166,28.1502,28.0745,28.1418,491239.0
2022-02-10 11:25:00,33.45,33.47,33.39,33.47,118668.0,28.1334,28.1502,28.083,28.1502,118668.0
2022-02-10 11:30:00,33.47,33.52,33.42,33.51,236183.0,28.1502,28.1923,28.1082,28.1839,236183.0
2022-02-10 11:35:00,33.52,33.56,33.49,33.54,110125.0,28.1923,28.2259,28.1671,28.2091,110125.0
2022-02-10 11:40:00,33.54,33.57,33.51,33.55,77085.0,28.2091,28.2343,28.1839,28.2175,77085.0
2022-02-10 11:45:00,33.55,33.59,33.54,33.58,106964.0,28.2175,28.2512,28.2091,28.2428,106964.0
2022-02-10 11:50:00,33.58,33.59,33.55,33.55,131378.0,28.2428,28.2512,28.2175,28.2175,131378.0
2022-02-10 11:55:00,33.55,33.58,33.54,33.57,73801.0,28.2175,28.2428,28.2091,28.2343,73801.0
2022-02-10 12:00:00,33.57,33.58,33.54,33.55,53393.0,28.2343,28.2428,28.2091,28.2175,53393.0
2022-02-10 12:05:00,33.55,33.59,33.52,33.57,54432.0,28.2175,28.2512,28.1923,28.2343,54432.0
2022-02-10 12:10:00,33.58,33.59,33.53,33.53,64298.0,28.2428,28.2512,28.2007,28.2007,64298.0
2022-02-10 12:15:00,33.54,33.54,33.49,33.5,56548.0,28.2091,28.2091,28.1671,28.1755,56548.0
2022-02-10 12:20:00,33.5,33.5,33.46,33.47,92450.0,28.1755,28.1755,28.1418,28.1502,92450.0
2022-02-10 12:25:00,33.47,33.48,33.45,33.48,46532.0,28.1502,28.1586,28.1334,28.1586,46532.0
2022-02-10 12:30:00,33.48,33.5,33.42,33.44,88988.0,28.1586,28.1755,28.1082,28.125,88988.0
2022-02-10 12:35:00,33.44,33.47,33.43,33.44,31382.0,28.125,28.1502,28.1166,28.125,31382.0
2022-02-10 12:40:00,33.43,33.44,33.37,33.39,92918.0,28.1166,28.125,28.0661,28.083,92918.0
2022-02-10 12:45:00,33.38,33.39,33.31,33.38,148176.0,28.0745,28.083,28.0157,28.0745,148176.0
2022-02-10 12:50:00,33.39,33.41,33.34,33.34,96656.0,28.083,28.0998,28.0409,28.0409,96656.0
2022-02-10 12:55:00,33.34,33.37,33.32,33.33,86553.0,28.0409,28.0661,28.0241,28.0325,86553.0
2022-02-10 13:00:00,33.33,33.35,33.3,33.31,75409.0,28.0325,28.0493,28.0073,28.0157,75409.0
2022-02-10 13:05:00,33.3,33.35,33.29,33.32,71845.0,28.0073,28.0493,27.9988,28.0241,71845.0
2022-02-10 13:10:00,33.33,33.36,33.31,33.34,67298.0,28.0325,28.0577,28.0157,28.0409,67298.0
2022-02-10 13:15:00,33.34,33.36,33.18,33.19,151723.0,28.0409,28.0577,27.9063,27.9147,151723.0
2022-02-10 13:20:00,33.18,33.29,33.18,33.29,127975.0,27.9063,27.9988,27.9063,27.9988,127975.0
2022-02-10 13:25:00,33.28,33.3,33.23,33.24,63213.0,27.9904,28.0073,27.9484,27.9568,63213.0
2022-02-10 13:30:00,33.23,33.26,33.14,33.16,291227.0,27.9484,27.9736,27.8727,27.8895,291227.0
2022-02-10 13:35:00,33.17,33.17,33.08,33.14,113482.0,27.8979,27.8979,27.8222,27.8727,113482.0
2022-02-10 13:40:00,33.14,33.18,33.13,33.16,84246.0,27.8727,27.9063,27.8643,27.8895,84246.0
2022-02-10 13:45:00,33.15,33.18,33.11,33.15,71419.0,27.8811,27.9063,27.8475,27.8811,71419.0
2022-02-10 13:50:00,33.15,33.19,33.14,33.18,71413.0,27.8811,27.9147,27.8727,27.9063,71413.0
2022-02-10 13:55:00,33.18,33.2,33.15,33.2,60509.0,27.9063,27.9232,27.8811,27.9232,60509.0
2022-02-10 14:00:00,33.2,33.2,33.13,33.14,83865.0,27.9232,27.9232,27.8643,27.8727,83865.0
2022-02-10 14:05:00,33.14,33.21,33.1,33.2,119362.0,27.8727,27.9316,27.839,27.9232,119362.0
2022-02-10 14:10:00,33.2,33.24,33.18,33.22,124622.0,27.9232,27.9568,27.9063,27.94,124622.0
2022-02-10 14:15:00,33.21,33.21,33.1,33.11,102177.0,27.9316,27.9316,27.839,27.8475,102177.0
2022-02-10 14:20:00,33.11,33.18,33.11,33.18,126795.0,27.8475,27.9063,27.8475,27.9063,126795.0
2022-02-10 14:25:00,33.17,33.24,33.17,33.22,159741.0,27.8979,27.9568,27.8979,27.94,159741.0
2022-02-10 14:30:00,33.22,33.25,33.2,33.23,73042.0,27.94,27.9652,27.9232,27.9484,73042.0
2022-02-10 14:35:00,33.23,33.27,33.21,33.23,85731.0,27.9484,27.982,27.9316,27.9484,85731.0
2022-02-10 14:40:00,33.23,33.26,33.2,33.22,63928.0,27.9484,27.9736,27.9232,27.94,63928.0
2022-02-10 14:45:00,33.22,33.25,33.21,33.22,65649.0,27.94,27.9652,27.9316,27.94,65649.0
2022-02-10 14:50:00,33.23,33.23,33.13,33.15,84554.0,27.9484,27.9484,27.8643,27.8811,84554.0
2022-02-10 14:55:00,33.14,33.19,33.13,33.15,111057.0,27.8727,27.9147,27.8643,27.8811,111057.0
2022-02-10 15:00:00,33.15,33.16,33.1,33.14,106819.0,27.8811,27.8895,27.839,27.8727,106819.0
2022-02-10 15:05:00,33.14,33.19,33.12,33.18,79652.0,27.8727,27.9147,27.8559,27.9063,79652.0
2022-02-10 15:10:00,33.18,33.21,33.16,33.18,78244.0,27.9063,27.9316,27.8895,27.9063,78244.0
2022-02-10 15:15:00,33.18,33.19,33.12,33.14,125251.0,27.9063,27.9147,27.8559,27.8727,125251.0
2022-02-10 15:20:00,33.14,33.17,33.08,33.12,140422.0,27.8727,27.8979,27.8222,27.8559,140422.0
2022-02-10 15:25:00,33.12,33.14,33.08,33.09,151016.0,27.8559,27.8727,27.8222,27.8306,151016.0
2022-02-10 15:30:00,33.09,33.11,33.05,33.06,156007.0,27.8306,27.8475,27.797,27.8054,156007.0
2022-02-10 15:35:00,33.07,33.09,33.04,33.05,144743.0,27.8138,27.8306,27.7886,27.797,144743.0
2022-02-10 15:40:00,33.05,33.06,33.02,33.02,145424.0,27.797,27.8054,27.7718,27.7718,145424.0
2022-02-10 15:45:00,33.02,33.02,32.94,32.97,335524.0,27.7718,27.7718,27.7045,27.7297,335524.0
2022-02-10 15:50:00,32.97,33.04,32.93,33.02,480397.0,27.7297,27.7886,27.6961,27.7718,480397.0
2022-02-10 15:55:00,33.02,33.08,33.02,33.05,557138.0,27.7718,27.8222,27.7718,27.797,557138.0
2022-02-11 09:30:00,33.57,33.58,33.39,33.47,928837.0,28.2343,28.2428,28.083,28.1502,928837.0
2022-02-11 09:35:00,33.47,33.74,33.46,33.73,642873.0,28.1502,28.3773,28.1418,28.3689,642873.0
2022-02-11 09:40:00,33.74,33.83,33.73,33.83,484369.0,28.3773,28.453,28.3689,28.453,484369.0
2022-02-11 09:45:00,33.83,33.97,33.82,33.95,436019.0,28.453,28.5708,28.4446,28.5539,436019.0
2022-02-11 09:50:00,33.95,34.02,33.93,33.96,664305.0,28.5539,28.6128,28.5371,28.5624,664305.0
2022-02-11 09:55:00,33.95,33.99,33.85,33.92,265611.0,28.5539,28.5876,28.4698,28.5287,265611.0
2022-02-11 10:00:00,33.92,34.05,33.91,34.0,370417.0,28.5287,28.6381,28.5203,28.596,370417.0
2022-02-11 10:05:00,34.0,34.06,34.0,34.01,224680.0,28.596,28.6465,28.596,28.6044,224680.0
2022-02-11 10:10:00,34.01,34.02,33.92,33.95,261369.0,28.6044,28.6128,28.5287,28.5539,261369.0
2022-02-11 10:15:00,33.95,34.03,33.93,34.01,215874.0,28.5539,28.6212,28.5371,28.6044,215874.0
2022-02-11 10:20:00,34.01,34.06,34.0,34.04,189527.0,28.6044,28.6465,28.596,28.6296,189527.0
2022-02-11 10:25:00,34.04,34.1,34.03,34.04,234254.0,28.6296,28.6801,28.6212,28.6296,234254.0
2022-02-11 10:30:00,34.04,34.06,34.0,34.05,181327.0,28.6296,28.6465,28.596,28.6381,181327.0
2022-02-11 10:35:00,34.05,34.08,34.03,34.05,165320.0,28.6381,28.6633,28.6212,28.6381,165320.0
2022-02-11 10:40:00,34.05,34.12,34.04,34.11,145679.0,28.6381,28.6969,28.6296,28.6885,145679.0
2022-02-11 10:45:00,34.11,34.14,34.09,34.13,117386.0,28.6885,28.7137,28.6717,28.7053,117386.0
2022-02-11 10:50:00,34.14,34.14,34.08,34.14,220229.0,28.7137,28.7137,28.6633,28.7137,220229.0
2022-02-11 10:55:00,34.14,34.15,34.08,34.1,193780.0,28.7137,28.7222,28.6633,28.6801,193780.0
2022-02-11 11:00:00,34.1,34.15,34.08,34.12,234200.0,28.6801,28.7222,28.6633,28.6969,234200.0
2022-02-11 11:05:00,34.12,34.16,34.08,34.08,218975.0,28.6969,28.7306,28.6633,28.6633,218975.0
2022-02-11 11:10:00,34.09,34.09,34.02,34.06,162744.0,28.6717,28.6717,28.6128,28.6465,162744.0
2022-02-11 11:15:00,34.05,34.08,34.01,34.03,172290.0,28.6381,28.6633,28.6044,28.6212,172290.0
2022-02-11 11:20:00,34.02,34.09,34.02,34.09,164971.0,28.6128,28.6717,28.6128,28.6717,164971.0
2022-02-11 11:25:00,34.09,34.1,34.01,34.03,161145.0,28.6717,28.6801,28.6044,28.6212,161145.0
2022-02-11 11:30:00,34.04,34.05,33.96,33.98,190504.0,28.6296,28.6381,28.5624,28.5792,190504.0
2022-02-11 11:35:00,33.99,34.0,33.89,33.9,198368.0,28.5876,28.596,28.5035,28.5119,198368.0
2022-02-11 11:40:00,33.9,33.91,33.81,33.84,122431.0,28.5119,28.5203,28.4362,28.4614,122431.0
2022-02-11 11:45:00,33.84,33.89,33.83,33.88,92127.0,28.4614,28.5035,28.453,28.4951,92127.0
2022-02-11 11:50:00,33.88,33.94,33.87,33.91,76178.0,28.4951,28.5455,28.4867,28.5203,76178.0
2022-02-11 11:55:00,33.91,33.96,33.91,33.94,120337.0,28.5203,28.5624,28.5203,28.5455,120337.0
2022-02-11 12:00:00,33.94,33.95,33.91,33.94,100454.0,28.5455,28.5539,28.5203,28.5455,100454.0
2022-02-11 12:05:00,33.93,33.93,33.89,33.93,105651.0,28.5371,28.5371,28.5035,28.5371,105651.0
2022-02-11 12:10:00,33.93,33.98,33.92,33.96,105706.0,28.5371,28.5792,28.5287,28.5624,105706.0
2022-02-11 12:15:00,33.96,33.96,33.93,33.96,84019.0,28.5624,28.5624,28.5371,28.5624,84019.0
2022-02-11 12:20:00,33.95,33.96,33.92,33.92,39415.0,28.5539,28.5624,28.5287,28.5287,39415.0
2022-02-11 12:25:00,33.92,33.97,33.91,33.95,45344.0,28.5287,28.5708,28.5203,28.5539,45344.0
2022-02-11 12:30:00,33.95,34.0,33.95,33.98,60223.0,28.5539,28.596,28.5539,28.5792,60223.0
2022-02-11 12:35:00,33.98,34.01,33.97,34.0,106558.0,28.5792,28.6044,28.5708,28.596,106558.0
2022-02-11 12:40:00,34.01,34.05,34.0,34.05,38403.0,28.6044,28.6381,28.596,28.6381,38403.0
2022-02-11 12:45:00,34.04,34.05,33.96,33.97,211142.0,28.6296,28.6381,28.5624,28.5708,211142.0
2022-02-11 12:50:00,33.97,33.97,33.9,33.91,90309.0,28.5708,28.5708,28.5119,28.5203,90309.0
2022-02-11 12:55:00,33.91,33.97,33.9,33.97,66555.0,28.5203,28.5708,28.5119,28.5708,66555.0
2022-02-11 13:00:00,33.97,33.98,33.93,33.95,49043.0,28.5708,28.5792,28.5371,28.5539,49043.0
2022-02-11 13:05:00,33.95,34.0,33.93,33.98,51993.0,28.5539,28.596,28.5371,28.5792,51993.0
2022-02-11 13:10:00,33.98,33.98,33.94,33.95,81571.0,28.5792,28.5792,28.5455,28.5539,81571.0
2022-02-11 13:15:00,33.96,33.96,33.86,33.9,102068.0,28.5624,28.5624,28.4782,28.5119,102068.0
2022-02-11 13:20:00,33.9,33.95,33.89,33.9,93589.0,28.5119,28.5539,28.5035,28.5119,93589.0
2022-02-11 13:25:00,33.91,33.92,33.86,33.87,63334.0,28.5203,28.5287,28.4782,28.4867,63334.0
2022-02-11 13:30:00,33.87,33.95,33.82,33.93,163081.0,28.4867,28.5539,28.4446,28.5371,163081.0
2022-02-11 13:35:00,33.92,33.93,33.83,33.83,369820.0,28.5287,28.5371,28.453,28.453,369820.0
2022-02-11 13:40:00,33.82,33.87,33.75,33.76,465849.0,28.4446,28.4867,28.3857,28.3941,465849.0
2022-02-11 13:45:00,33.76,33.76,33.57,33.68,577210.0,28.3941,28.3941,28.2343,28.3269,577210.0
2022-02-11 13:50:00,33.68,33.83,33.58,33.82,403646.0,28.3269,28.453,28.2428,28.4446,403646.0
2022-02-11 13:55:00,33.82,33.88,33.81,33.86,380428.0,28.4446,28.4951,28.4362,28.4782,380428.0
2022-02-11 14:00:00,33.86,33.92,33.73,33.81,365161.0,28.4782,28.5287,28.3689,28.4362,365161.0
2022-02-11 14:05:00,33.81,33.86,33.68,33.79,366999.0,28.4362,28.4782,28.3269,28.4194,366999.0
2022-02-11 14:10:00,33.8,33.85,33.72,33.79,240161.0,28.4278,28.4698,28.3605,28.4194,240161.0
2022-02-11 14:15:00,33.79,33.84,33.72,33.74,323980.0,28.4194,28.4614,28.3605,28.3773,323980.0
2022-02-11 14:20:00,33.75,33.75,33.66,33.66,445748.0,28.3857,28.3857,28.31,28.31,445748.0
2022-02-11 14:25:00,33.66,33.67,33.54,33.54,332966.0,28.31,28.3184,28.2091,28.2091,332966.0
2022-02-11 14:30:00,33.55,33.6,33.5,33.58,326301.0,28.2175,28.2596,28.1755,28.2428,326301.0
2022-02-11 14:35:00,33.59,33.59,33.48,33.49,386354.0,28.2512,28.2512,28.1586,28.1671,386354.0
2022-02-11 14:40:00,33.5,33.5,33.41,33.41,310465.0,28.1755,28.1755,28.0998,28.0998,310465.0
2022-02-11 14:45:00,33.41,33.44,33.32,33.34,318466.0,28.0998,28.125,28.0241,28.0409,318466.0
2022-02-11 14:50:00,33.34,33.34,33.24,33.24,434218.0,28.0409,28.0409,27.9568,27.9568,434218.0
2022-02-11 14:55:00,33.24,33.25,33.2,33.25,505917.0,27.9568,27.9652,27.9232,27.9652,505917.0
2022-02-11 15:00:00,33.24,33.45,33.24,33.39,610707.0,27.9568,28.1334,27.9568,28.083,610707.0
2022-02-11 15:05:00,33.39,33.41,33.26,33.27,478705.0,28.083,28.0998,27.9736,27.982,478705.0
2022-02-11 15:10:00,33.27,33.28,33.17,33.21,927697.0,27.982,27.9904,27.8979,27.9316,927697.0
2022-02-11 15:15:00,33.22,33.25,33.18,33.25,630929.0,27.94,27.9652,27.9063,27.9652,630929.0
2022-02-11 15:20:00,33.25,33.27,33.16,33.2,775629.0,27.9652,27.982,27.8895,27.9232,775629.0
2022-02-11 15:25:00,33.2,33.23,33.18,33.23,555558.0,27.9232,27.9484,27.9063,27.9484,555558.0
2022-02-11 15:30:00,33.23,33.27,33.17,33.23,876598.0,27.9484,27.982,27.8979,27.9484,876598.0
2022-02-11 15:35:00,33.23,33.24,33.17,33.2,949958.0,27.9484,27.9568,27.8979,27.9232,949958.0
2022-02-11 15:40:00,33.2,33.21,33.15,33.2,924508.0,27.9232,27.9316,27.8811,27.9232,924508.0
2022-02-11 15:45:00,33.2,33.28,33.19,33.28,1276842.0,27.9232,27.9904,27.9147,27.9904,1276842.0
2022-02-11 15:50:00,33.28,33.28,33.17,33.2,1096604.0,27.9904,27.9904,27.8979,27.9232,1096604.0
2022-02-11 15:55:00,33.2,33.25,33.18,33.23,1879079.0,27.9232,27.9652,27.9063,27.9484,1879079.0
2022-02-14 09:30:00,33.13,33.16,32.77,32.91,1322055.0,27.8643,27.8895,27.5615,27.6792,1322055.0
2022-02-14 09:35:00,32.91,32.92,32.57,32.58,612015.0,27.6792,27.6877,27.3933,27.4017,612015.0
2022-02-14 09:40:00,32.58,32.75,32.57,32.58,445352.0,27.4017,27.5447,27.3933,27.4017,445352.0
2022-02-14 09:45:00,32.59,32.67,32.51,32.61,517402.0,27.4101,27.4774,27.3428,27.4269,517402.0
2022-02-14 09:50:00,32.6,32.65,32.56,32.61,283316.0,27.4185,27.4606,27.3849,27.4269,283316.0
2022-02-14 09:55:00,32.62,32.69,32.59,32.69,289031.0,27.4353,27.4942,27.4101,27.4942,289031.0
2022-02-14 10:00:00,32.69,32.7,32.51,32.53,342796.0,27.4942,27.5026,27.3428,27.3596,342796.0
2022-02-14 10:05:00,32.53,32.73,32.51,32.73,340189.0,27.3596,27.5279,27.3428,27.5279,340189.0
2022-02-14 10:10:00,32.72,32.76,32.61,32.61,278047.0,27.5194,27.5531,27.4269,27.4269,278047.0
2022-02-14 10:15:00,32.61,32.64,32.51,32.54,293859.0,27.4269,27.4522,27.3428,27.3681,293859.0
2022-02-14 10:20:00,32.54,32.54,32.45,32.5,369400.0,27.3681,27.3681,27.2924,27.3344,369400.0
2022-02-14 10:25:00,32.49,32.52,32.41,32.42,316769.0,27.326,27.3512,27.2587,27.2671,316769.0
2022-02-14 10:30:00,32.43,32.45,32.34,32.34,452949.0,27.2755,27.2924,27.1998,27.1998,452949.0
2022-02-14 10:35:00,32.34,32.41,32.33,32.37,324778.0,27.1998,27.2587,27.1914,27.2251,324778.0
2022-02-14 10:40:00,32.38,32.42,32.34,32.36,504713.0,27.2335,27.2671,27.1998,27.2167,504713.0
2022-02-14 10:45:00,32.35,32.44,32.32,32.34,418536.0,27.2083,27.2839,27.183,27.1998,418536.0
2022-02-14 10:50:00,32.34,32.36,32.24,32.26,458099.0,27.1998,27.2167,27.1157,27.1326,458099.0
2022-02-14 10:55:00,32.25,32.32,32.22,32.27,324545.0,27.1241,27.183,27.0989,27.141,324545.0
2022-02-14 11:00:00,32.27,32.35,32.24,32.33,204738.0,27.141,27.2083,27.1157,27.1914,204738.0
2022-02-14 11:05:00,32.32,32.34,32.26,32.28,213927.0,27.183,27.1998,27.1326,27.1494,213927.0
2022-02-14 11:10:00,32.29,32.32,32.26,32.32,323356.0,27.1578,27.183,27.1326,27.183,323356.0
2022-02-14 11:15:00,32.32,32.41,32.31,32.35,283359.0,27.183,27.2587,27.1746,27.2083,283359.0
2022-02-14 11:20:00,32.36,32.41,32.34,32.4,174059.0,27.2167,27.2587,27.1998,27.2503,174059.0
2022-02-14 11:25:00,32.4,32.42,32.32,32.33,304274.0,27.2503,27.2671,27.183,27.1914,304274.0
2022-02-14 11:30:00,32.33,32.44,32.32,32.43,563456.0,27.1914,27.2839,27.183,27.2755,563456.0
2022-02-14 11:35:00,32.43,32.47,32.37,32.38,174076.0,27.2755,27.3092,27.2251,27.2335,174076.0
2022-02-14 11:40:00,32.38,32.42,32.35,32.4,131065.0,27.2335,27.2671,27.2083,27.2503,131065.0
2022-02-14 11:45:00,32.4,32.43,32.35,32.42,206662.0,27.2503,27.2755,27.2083,27.2671,206662.0
2022-02-14 11:50:00,32.42,32.44,32.37,32.4,93143.0,27.2671,27.2839,27.2251,27.2503,93143.0
2022-02-14 11:55:00,32.4,32.42,32.38,32.41,79702.0,27.2503,27.2671,27.2335,27.2587,79702.0
2022-02-14 12:00:00,32.42,32.43,32.36,32.38,114448.0,27.2671,27.2755,27.2167,27.2335,114448.0
2022-02-14 12:05:00,32.37,32.38,32.31,32.32,97023.0,27.2251,27.2335,27.1746,27.183,97023.0
2022-02-14 12:10:00,32.32,32.32,32.27,32.28,83341.0,27.183,27.183,27.141,27.1494,83341.0
2022-02-14 12:15:00,32.28,32.31,32.24,32.25,158528.0,27.1494,27.1746,27.1157,27.1241,158528.0
2022-02-14 12:20:00,32.25,32.28,32.22,32.26,126670.0,27.1241,27.1494,27.0989,27.1326,126670.0
2022-02-14 12:25:00,32.27,32.31,32.26,32.3,98132.0,27.141,27.1746,27.1326,27.1662,98132.0
2022-02-14 12:30:00,32.3,32.32,32.25,32.28,74611.0,27.1662,27.183,27.1241,27.1494,74611.0
2022-02-14 12:35:00,32.27,32.29,32.24,32.27,117093.0,27.141,27.1578,27.1157,27.141,117093.0
2022-02-14 12:40:00,32.27,32.32,32.27,32.31,61401.0,27.141,27.183,27.141,27.1746,61401.0
2022-02-14 12:45:00,32.3,32.33,32.28,32.33,105167.0,27.1662,27.1914,27.1494,27.1914,105167.0
2022-02-14 12:50:00,32.33,32.35,32.31,32.34,110105.0,27.1914,27.2083,27.1746,27.1998,110105.0
2022-02-14 12:55:00,32.34,32.34,32.3,32.3,110157.0,27.1998,27.1998,27.1662,27.1662,110157.0
2022-02-14 13:00:00,32.3,32.34,32.3,32.34,84969.0,27.1662,27.1998,27.1662,27.1998,84969.0
2022-02-14 13:05:00,32.33,32.42,32.33,32.41,78443.0,27.1914,27.2671,27.1914,27.2587,78443.0
2022-02-14 13:10:00,32.41,32.42,32.34,32.35,100472.0,27.2587,27.2671,27.1998,27.2083,100472.0
2022-02-14 13:15:00,32.35,32.38,32.35,32.38,66547.0,27.2083,27.2335,27.2083,27.2335,66547.0
2022-02-14 13:20:00,32.38,32.39,32.32,32.33,58020.0,27.2335,27.2419,27.183,27.1914,58020.0
2022-02-14 13:25:00,32.33,32.35,32.32,32.35,78403.0,27.1914,27.2083,27.183,27.2083,78403.0
2022-02-14 13:30:00,32.35,32.36,32.3,32.31,117418.0,27.2083,27.2167,27.1662,27.1746,117418.0
2022-02-14 13:35:00,32.31,32.32,32.29,32.3,62340.0,27.1746,27.183,27.1578,27.1662,62340.0
2022-02-14 13:40:00,32.3,32.31,32.26,32.28,82272.0,27.1662,27.1746,27.1326,27.1494,82272.0
2022-02-14 13:45:00,32.28,32.3,32.23,32.25,72061.0,27.1494,27.1662,27.1073,27.1241,72061.0
2022-02-14 13:50:00,32.25,32.25,32.16,32.19,303899.0,27.1241,27.1241,27.0484,27.0737,303899.0
2022-02-14 13:55:00,32.19,32.36,32.17,32.36,182470.0,27.0737,27.2167,27.0569,27.2167,182470.0
2022-02-14 14:00:00,32.36,32.53,32.35,32.51,245399.0,27.2167,27.3596,27.2083,27.3428,245399.0
2022-02-14 14:05:00,32.52,32.63,32.47,32.58,220744.0,27.3512,27.4437,27.3092,27.4017,220744.0
2022-02-14 14:10:00,32.59,32.61,32.51,32.51,194058.0,27.4101,27.4269,27.3428,27.3428,194058.0
2022-02-14 14:15:00,32.51,32.52,32.38,32.4,212858.0,27.3428,27.3512,27.2335,27.2503,212858.0
2022-02-14 14:20:00,32.41,32.46,32.4,32.44,158336.0,27.2587,27.3008,27.2503,27.2839,158336.0
2022-02-14 14:25:00,32.43,32.5,32.38,32.41,217490.0,27.2755,27.3344,27.2335,27.2587,217490.0
2022-02-14 14:30:00,32.41,32.48,32.36,32.44,144505.0,27.2587,27.3176,27.2167,27.2839,144505.0
2022-02-14 14:35:00,32.44,32.45,32.39,32.4,158300.0,27.2839,27.2924,27.2419,27.2503,158300.0
2022-02-14 14:40:00,32.4,32.45,32.36,32.37,97512.0,27.2503,27.2924,27.2167,27.2251,97512.0
2022-02-14 14:45:00,32.38,32.39,32.27,32.29,112648.0,27.2335,27.2419,27.141,27.1578,112648.0
2022-02-14 14:50:00,32.29,32.38,32.29,32.34,141189.0,27.1578,27.2335,27.1578,27.1998,141189.0
2022-02-14 14:55:00,32.34,32.35,32.27,32.33,181317.0,27.1998,27.2083,27.141,27.1914,181317.0
2022-02-14 15:00:00,32.32,32.33,32.28,32.3,159549.0,27.183,27.1914,27.1494,27.1662,159549.0
2022-02-14 15:05:00,32.3,32.31,32.25,32.3,127205.0,27.1662,27.1746,27.1241,27.1662,127205.0
2022-02-14 15:10:00,32.3,32.33,32.25,32.32,182486.0,27.1662,27.1914,27.1241,27.183,182486.0
2022-02-14 15:15:00,32.32,32.33,32.28,32.3,158240.0,27.183,27.1914,27.1494,27.1662,158240.0
2022-02-14 15:20:00,32.3,32.38,32.26,32.36,209277.0,27.1662,27.2335,27.1326,27.2167,209277.0
2022-02-14 15:25:00,32.35,32.37,32.29,32.3,175850.0,27.2083,27.2251,27.1578,27.1662,175850.0
2022-02-14 15:30:00,32.3,32.39,32.28,32.37,174616.0,27.1662,27.2419,27.1494,27.2251,174616.0
2022-02-14 15:35:00,32.37,32.4,32.36,32.37,179284.0,27.2251,27.2503,27.2167,27.2251,179284.0
2022-02-14 15:40:00,32.38,32.41,32.36,32.41,190896.0,27.2335,27.2587,27.2167,27.2587,190896.0
2022-02-14 15:45:00,32.41,32.46,32.37,32.44,331159.0,27.2587,27.3008,27.2251,27.2839,331159.0
2022-02-14 15:50:00,32.44,32.46,32.38,32.44,481705.0,27.2839,27.3008,27.2335,27.2839,481705.0
2022-02-14 15:55:00,32.45,32.46,32.41,32.45,720211.0,27.2924,27.3008,27.2587,27.2924,720211.0
2022-02-15 09:30:00,31.99,31.99,31.67,31.79,1614924.0,26.9055,26.9055,26.6363,26.7373,1614924.0
2022-02-15 09:35:00,31.79,31.91,31.65,31.72,617718.0,26.7373,26.8382,26.6195,26.6784,617718.0
2022-02-15 09:40:00,31.72,31.85,31.68,31.85,401909.0,26.6784,26.7877,26.6447,26.7877,401909.0
2022-02-15 09:45:00,31.85,31.95,31.77,31.92,567119.0,26.7877,26.8718,26.7204,26.8466,567119.0
2022-02-15 09:50:00,31.93,31.93,31.67,31.71,480106.0,26.855,26.855,26.6363,26.67,480106.0
2022-02-15 09:55:00,31.71,31.71,31.51,31.56,313858.0,26.67,26.67,26.5018,26.5438,313858.0
2022-02-15 10:00:00,31.56,31.57,31.45,31.55,464943.0,26.5438,26.5522,26.4513,26.5354,464943.0
2022-02-15 10:05:00,31.55,31.66,31.49,31.65,225296.0,26.5354,26.6279,26.4849,26.6195,225296.0
2022-02-15 10:10:00,31.65,31.71,31.57,31.7,365790.0,26.6195,26.67,26.5522,26.6616,365790.0
2022-02-15 10:15:00,31.7,31.78,31.64,31.77,367406.0,26.6616,26.7288,26.6111,26.7204,367406.0
2022-02-15 10:20:00,31.76,31.89,31.71,31.83,402291.0,26.712,26.8214,26.67,26.7709,402291.0
2022-02-15 10:25:00,31.83,31.96,31.78,31.94,246201.0,26.7709,26.8802,26.7288,26.8634,246201.0
2022-02-15 10:30:00,31.94,32.09,31.91,32.07,277619.0,26.8634,26.9896,26.8382,26.9728,277619.0
2022-02-15 10:35:00,32.06,32.07,31.98,32.0,343620.0,26.9643,26.9728,26.8971,26.9139,343620.0
2022-02-15 10:40:00,32.01,32.05,31.94,32.05,370033.0,26.9223,26.9559,26.8634,26.9559,370033.0
2022-02-15 10:45:00,32.05,32.09,32.01,32.07,316800.0,26.9559,26.9896,26.9223,26.9728,316800.0
2022-02-15 10:50:00,32.06,32.12,32.02,32.08,320714.0,26.9643,27.0148,26.9307,26.9812,320714.0
2022-02-15 10:55:00,32.07,32.17,32.04,32.16,391395.0,26.9728,27.0569,26.9475,27.0484,391395.0
2022-02-15 11:00:00,32.16,32.23,32.14,32.22,180146.0,27.0484,27.1073,27.0316,27.0989,180146.0
2022-02-15 11:05:00,32.22,32.24,32.13,32.16,310212.0,27.0989,27.1157,27.0232,27.0484,310212.0
2022-02-15 11:10:00,32.16,32.2,32.09,32.11,223579.0,27.0484,27.0821,26.9896,27.0064,223579.0
2022-02-15 11:15:00,32.11,32.16,32.09,32.15,228276.0,27.0064,27.0484,26.9896,27.04,228276.0
2022-02-15 11:20:00,32.14,32.21,32.14,32.19,313157.0,27.0316,27.0905,27.0316,27.0737,313157.0
2022-02-15 11:25:00,32.19,32.22,32.15,32.17,215068.0,27.0737,27.0989,27.04,27.0569,215068.0
2022-02-15 11:30:00,32.16,32.27,32.15,32.25,325869.0,27.0484,27.141,27.04,27.1241,325869.0
2022-02-15 11:35:00,32.26,32.3,32.19,32.2,227269.0,27.1326,27.1662,27.0737,27.0821,227269.0
2022-02-15 11:40:00,32.2,32.2,32.02,32.02,168129.0,27.0821,27.0821,26.9307,26.9307,168129.0
2022-02-15 11:45:00,32.03,32.11,31.99,32.04,164532.0,26.9391,27.0064,26.9055,26.9475,164532.0
2022-02-15 11:50:00,32.04,32.07,32.01,32.04,134194.0,26.9475,26.9728,26.9223,26.9475,134194.0
2022-02-15 11:55:00,32.04,32.1,32.0,32.09,102023.0,26.9475,26.998,26.9139,26.9896,102023.0
2022-02-15 12:00:00,32.09,32.15,32.09,32.13,120438.0,26.9896,27.04,26.9896,27.0232,120438.0
2022-02-15 12:05:00,32.13,32.13,32.07,32.09,116721.0,27.0232,27.0232,26.9728,26.9896,116721.0
2022-02-15 12:10:00,32.09,32.11,32.06,32.07,79064.0,26.9896,27.0064,26.9643,26.9728,79064.0
2022-02-15 12:15:00,32.07,32.09,32.03,32.04,138156.0,26.9728,26.9896,26.9391,26.9475,138156.0
2022-02-15 12:20:00,32.04,32.11,32.04,32.07,93758.0,26.9475,27.0064,26.9475,26.9728,93758.0
2022-02-15 12:25:00,32.08,32.11,32.06,32.09,96413.0,26.9812,27.0064,26.9643,26.9896,96413.0
2022-02-15 12:30:00,32.09,32.14,32.09,32.12,82450.0,26.9896,27.0316,26.9896,27.0148,82450.0
2022-02-15 12:35:00,32.12,32.15,32.07,32.08,73263.0,27.0148,27.04,26.9728,26.9812,73263.0
2022-02-15 12:40:00,32.08,32.11,32.06,32.11,112788.0,26.9812,27.0064,26.9643,27.0064,112788.0
2022-02-15 12:45:00,32.1,32.12,32.06,32.08,107923.0,26.998,27.0148,26.9643,26.9812,107923.0
2022-02-15 12:50:00,32.09,32.09,32.02,32.02,81004.0,26.9896,26.9896,26.9307,26.9307,81004.0
2022-02-15 12:55:00,32.02,32.05,31.98,32.04,200781.0,26.9307,26.9559,26.8971,26.9475,200781.0
2022-02-15 13:00:00,32.04,32.04,31.99,32.01,100734.0,26.9475,26.9475,26.9055,26.9223,100734.0
2022-02-15 13:05:00,32.0,32.03,31.99,32.02,76523.0,26.9139,26.9391,26.9055,26.9307,76523.0
2022-02-15 13:10:00,32.01,32.06,31.99,32.04,86749.0,26.9223,26.9643,26.9055,26.9475,86749.0
2022-02-15 13:15:00,32.04,32.05,31.99,32.01,80202.0,26.9475,26.9559,26.9055,26.9223,80202.0
2022-02-15 13:20:00,32.02,32.04,32.0,32.03,67893.0,26.9307,26.9475,26.9139,26.9391,67893.0
2022-02-15 13:25:00,32.02,32.08,32.02,32.05,77294.0,26.9307,26.9812,26.9307,26.9559,77294.0
2022-02-15 13:30:00,32.05,32.11,32.05,32.1,47248.0,26.9559,27.0064,26.9559,26.998,47248.0
2022-02-15 13:35:00,32.11,32.11,32.06,32.07,70016.0,27.0064,27.0064,26.9643,26.9728,70016.0
2022-02-15 13:40:00,32.07,32.11,32.06,32.11,60261.0,26.9728,27.0064,26.9643,27.0064,60261.0
2022-02-15 13:45:00,32.11,32.12,32.08,32.11,94297.0,27.0064,27.0148,26.9812,27.0064,94297.0
2022-02-15 13:50:00,32.11,32.15,32.11,32.14,96553.0,27.0064,27.04,27.0064,27.0316,96553.0
2022-02-15 13:55:00,32.15,32.21,32.14,32.2,92902.0,27.04,27.0905,27.0316,27.0821,92902.0
2022-02-15 14:00:00,32.21,32.23,32.17,32.21,164356.0,27.0905,27.1073,27.0569,27.0905,164356.0
2022-02-15 14:05:00,32.22,32.22,32.14,32.17,119552.0,27.0989,27.0989,27.0316,27.0569,119552.0
2022-02-15 14:10:00,32.17,32.19,32.13,32.15,97480.0,27.0569,27.0737,27.0232,27.04,97480.0
2022-02-15 14:15:00,32.15,32.19,32.13,32.19,116735.0,27.04,27.0737,27.0232,27.0737,116735.0
2022-02-15 14:20:00,32.19,32.2,32.16,32.17,96789.0,27.0737,27.0821,27.0484,27.0569,96789.0
2022-02-15 14:25:00,32.18,32.18,32.14,32.15,92432.0,27.0653,27.0653,27.0316,27.04,92432.0
2022-02-15 14:30:00,32.16,32.16,32.1,32.11,96766.0,27.0484,27.0484,26.998,27.0064,96766.0
2022-02-15 14:35:00,32.11,32.13,32.07,32.08,119063.0,27.0064,27.0232,26.9728,26.9812,119063.0
2022-02-15 14:40:00,32.08,32.1,32.05,32.08,109403.0,26.9812,26.998,26.9559,26.9812,109403.0
2022-02-15 14:45:00,32.08,32.09,32.03,32.03,100701.0,26.9812,26.9896,26.9391,26.9391,100701.0
2022-02-15 14:50:00,32.04,32.07,32.02,32.06,155357.0,26.9475,26.9728,26.9307,26.9643,155357.0
2022-02-15 14:55:00,32.06,32.11,32.06,32.09,101056.0,26.9643,27.0064,26.9643,26.9896,101056.0
2022-02-15 15:00:00,32.09,32.14,32.09,32.14,71130.0,26.9896,27.0316,26.9896,27.0316,71130.0
2022-02-15 15:05:00,32.14,32.16,32.12,32.16,165709.0,27.0316,27.0484,27.0148,27.0484,165709.0
2022-02-15 15:10:00,32.16,32.19,32.15,32.18,219193.0,27.0484,27.0737,27.04,27.0653,219193.0
2022-02-15 15:15:00,32.18,32.2,32.17,32.2,138573.0,27.0653,27.0821,27.0569,27.0821,138573.0
2022-02-15 15:20:00,32.2,32.24,32.19,32.23,251537.0,27.0821,27.1157,27.0737,27.1073,251537.0
2022-02-15 15:25:00,32.23,32.24,32.18,32.19,189031.0,27.1073,27.1157,27.0653,27.0737,189031.0
2022-02-15 15:30:00,32.19,32.21,32.14,32.16,431607.0,27.0737,27.0905,27.0316,27.0484,431607.0
2022-02-15 15:35:00,32.16,32.17,32.07,32.08,387209.0,27.0484,27.0569,26.9728,26.9812,387209.0
2022-02-15 15:40:00,32.08,32.11,32.06,32.09,418277.0,26.9812,27.0064,26.9643,26.9896,418277.0
2022-02-15 15:45:00,32.09,32.16,32.08,32.12,467960.0,26.9896,27.0484,26.9812,27.0148,467960.0
2022-02-15 15:50:00,32.13,32.19,32.12,32.15,444638.0,27.0232,27.0737,27.0148,27.04,444638.0
2022-02-15 15:55:00,32.14,32.19,32.14,32.15,639120.0,27.0316,27.0737,27.0316,27.04,639120.0
2022-02-16 09:30:00,32.47,32.78,32.47,32.66,687616.0,27.3092,27.5699,27.3092,27.469,687616.0
2022-02-16 09:35:00,32.66,32.85,32.61,32.84,314603.0,27.469,27.6288,27.4269,27.6204,314603.0
2022-02-16 09:40:00,32.83,32.9,32.82,32.83,267951.0,27.612,27.6708,27.6035,27.612,267951.0
2022-02-16 09:45:00,32.84,33.0,32.82,32.82,264198.0,27.6204,27.7549,27.6035,27.6035,264198.0
2022-02-16 09:50:00,32.83,32.89,32.77,32.87,230928.0,27.612,27.6624,27.5615,27.6456,230928.0
2022-02-16 09:55:00,32.87,32.9,32.8,32.89,183982.0,27.6456,27.6708,27.5867,27.6624,183982.0
2022-02-16 10:00:00,32.9,32.95,32.84,32.86,221523.0,27.6708,27.7129,27.6204,27.6372,221523.0
2022-02-16 10:05:00,32.85,32.96,32.85,32.88,166733.0,27.6288,27.7213,27.6288,27.654,166733.0
2022-02-16 10:10:00,32.88,32.92,32.84,32.86,214758.0,27.654,27.6877,27.6204,27.6372,214758.0
2022-02-16 10:15:00,32.87,32.92,32.84,32.9,228858.0,27.6456,27.6877,27.6204,27.6708,228858.0
2022-02-16 10:20:00,32.9,32.92,32.86,32.91,136796.0,27.6708,27.6877,27.6372,27.6792,136796.0
2022-02-16 10:25:00,32.92,32.99,32.92,32.95,172780.0,27.6877,27.7465,27.6877,27.7129,172780.0
2022-02-16 10:30:00,32.95,32.99,32.93,32.96,226930.0,27.7129,27.7465,27.6961,27.7213,226930.0
2022-02-16 10:35:00,32.95,33.0,32.95,32.98,254057.0,27.7129,27.7549,27.7129,27.7381,254057.0
2022-02-16 10:40:00,32.98,32.98,32.89,32.91,297150.0,27.7381,27.7381,27.6624,27.6792,297150.0
2022-02-16 10:45:00,32.9,32.9,32.85,32.88,189961.0,27.6708,27.6708,27.6288,27.654,189961.0
2022-02-16 10:50:00,32.87,32.91,32.85,32.86,156939.0,27.6456,27.6792,27.6288,27.6372,156939.0
2022-02-16 10:55:00,32.86,32.86,32.8,32.83,366179.0,27.6372,27.6372,27.5867,27.612,366179.0
2022-02-16 11:00:00,32.83,32.84,32.72,32.73,562722.0,27.612,27.6204,27.5194,27.5279,562722.0
2022-02-16 11:05:00,32.73,32.77,32.71,32.75,351873.0,27.5279,27.5615,27.511,27.5447,351873.0
2022-02-16 11:10:00,32.75,32.8,32.74,32.79,153586.0,27.5447,27.5867,27.5363,27.5783,153586.0
2022-02-16 11:15:00,32.8,32.82,32.74,32.75,189483.0,27.5867,27.6035,27.5363,27.5447,189483.0
2022-02-16 11:20:00,32.75,32.79,32.72,32.77,129800.0,27.5447,27.5783,27.5194,27.5615,129800.0
2022-02-16 11:25:00,32.76,32.81,32.74,32.8,284288.0,27.5531,27.5951,27.5363,27.5867,284288.0
2022-02-16 11:30:00,32.8,32.85,32.76,32.84,474074.0,27.5867,27.6288,27.5531,27.6204,474074.0
2022-02-16 11:35:00,32.84,32.86,32.81,32.81,126895.0,27.6204,27.6372,27.5951,27.5951,126895.0
2022-02-16 11:40:00,32.81,32.81,32.73,32.76,115310.0,27.5951,27.5951,27.5279,27.5531,115310.0
2022-02-16 11:45:00,32.76,32.76,32.71,32.73,98589.0,27.5531,27.5531,27.511,27.5279,98589.0
2022-02-16 11:50:00,32.72,32.73,32.68,32.72,122431.0,27.5194,27.5279,27.4858,27.5194,122431.0
2022-02-16 11:55:00,32.71,32.76,32.71,32.74,83076.0,27.511,27.5531,27.511,27.5363,83076.0
2022-02-16 12:00:00,32.74,32.75,32.72,32.73,95600.0,27.5363,27.5447,27.5194,27.5279,95600.0
2022-02-16 12:05:00,32.73,32.77,32.72,32.76,111496.0,27.5279,27.5615,27.5194,27.5531,111496.0
2022-02-16 12:10:00,32.76,32.79,32.75,32.79,115831.0,27.5531,27.5783,27.5447,27.5783,115831.0
2022-02-16 12:15:00,32.78,32.82,32.78,32.79,104376.0,27.5699,27.6035,27.5699,27.5783,104376.0
2022-02-16 12:20:00,32.79,32.82,32.79,32.81,88414.0,27.5783,27.6035,27.5783,27.5951,88414.0
2022-02-16 12:25:00,32.8,32.81,32.75,32.77,131130.0,27.5867,27.5951,27.5447,27.5615,131130.0
2022-02-16 12:30:00,32.77,32.77,32.7,32.7,93997.0,27.5615,27.5615,27.5026,27.5026,93997.0
2022-02-16 12:35:00,32.71,32.72,32.64,32.68,183313.0,27.511,27.5194,27.4522,27.4858,183313.0
2022-02-16 12:40:00,32.68,32.71,32.67,32.7,110736.0,27.4858,27.511,27.4774,27.5026,110736.0
2022-02-16 12:45:00,32.7,32.73,32.66,32.73,95729.0,27.5026,27.5279,27.469,27.5279,95729.0
2022-02-16 12:50:00,32.73,32.75,32.7,32.73,85676.0,27.5279,27.5447,27.5026,27.5279,85676.0
2022-02-16 12:55:00,32.73,32.78,32.73,32.76,76116.0,27.5279,27.5699,27.5279,27.5531,76116.0
2022-02-16 13:00:00,32.76,32.76,32.73,32.75,107743.0,27.5531,27.5531,27.5279,27.5447,107743.0
2022-02-16 13:05:00,32.75,32.78,32.74,32.77,89755.0,27.5447,27.5699,27.5363,27.5615,89755.0
2022-02-16 13:10:00,32.77,32.79,32.75,32.76,111258.0,27.5615,27.5783,27.5447,27.5531,111258.0
2022-02-16 13:15:00,32.77,32.8,32.75,32.76,96238.0,27.5615,27.5867,27.5447,27.5531,96238.0
2022-02-16 13:20:00,32.76,32.77,32.72,32.73,100742.0,27.5531,27.5615,27.5194,27.5279,100742.0
2022-02-16 13:25:00,32.74,32.75,32.71,32.72,48090.0,27.5363,27.5447,27.511,27.5194,48090.0
2022-02-16 13:30:00,32.72,32.76,32.72,32.73,78875.0,27.5194,27.5531,27.5194,27.5279,78875.0
2022-02-16 13:35:00,32.73,32.78,32.73,32.75,79841.0,27.5279,27.5699,27.5279,27.5447,79841.0
2022-02-16 13:40:00,32.75,32.76,32.69,32.7,126180.0,27.5447,27.5531,27.4942,27.5026,126180.0
2022-02-16 13:45:00,32.7,32.72,32.67,32.69,118025.0,27.5026,27.5194,27.4774,27.4942,118025.0
2022-02-16 13:50:00,32.69,32.73,32.68,32.73,93731.0,27.4942,27.5279,27.4858,27.5279,93731.0
2022-02-16 13:55:00,32.72,32.74,32.68,32.73,99242.0,27.5194,27.5363,27.4858,27.5279,99242.0
2022-02-16 14:00:00,32.73,32.78,32.66,32.74,174130.0,27.5279,27.5699,27.469,27.5363,174130.0
2022-02-16 14:05:00,32.75,32.81,32.71,32.77,138888.0,27.5447,27.5951,27.511,27.5615,138888.0
2022-02-16 14:10:00,32.76,32.79,32.71,32.73,122398.0,27.5531,27.5783,27.511,27.5279,122398.0
2022-02-16 14:15:00,32.74,32.86,32.74,32.85,106036.0,27.5363,27.6372,27.5363,27.6288,106036.0
2022-02-16 14:20:00,32.85,32.92,32.84,32.91,109203.0,27.6288,27.6877,27.6204,27.6792,109203.0
2022-02-16 14:25:00,32.91,32.92,32.88,32.91,123984.0,27.6792,27.6877,27.654,27.6792,123984.0
2022-02-16 14:30:00,32.91,32.94,32.89,32.89,92779.0,27.6792,27.7045,27.6624,27.6624,92779.0
2022-02-16 14:35:00,32.89,32.9,32.84,32.86,60623.0,27.6624,27.6708,27.6204,27.6372,60623.0
2022-02-16 14:40:00,32.86,32.87,32.82,32.86,52184.0,27.6372,27.6456,27.6035,27.6372,52184.0
2022-02-16 14:45:00,32.86,32.87,32.8,32.81,69344.0,27.6372,27.6456,27.5867,27.5951,69344.0
2022-02-16 14:50:00,32.82,32.85,32.81,32.83,47413.0,27.6035,27.6288,27.5951,27.612,47413.0
2022-02-16 14:55:00,32.83,32.83,32.77,32.77,82970.0,27.612,27.612,27.5615,27.5615,82970.0
2022-02-16 15:00:00,32.78,32.79,32.7,32.73,179567.0,27.5699,27.5783,27.5026,27.5279,179567.0
2022-02-16 15:05:00,32.73,32.77,32.73,32.73,66339.0,27.5279,27.5615,27.5279,27.5279,66339.0
2022-02-16 15:10:00,32.73,32.74,32.64,32.65,141471.0,27.5279,27.5363,27.4522,27.4606,141471.0
2022-02-16 15:15:00,32.66,32.67,32.64,32.65,78010.0,27.469,27.4774,27.4522,27.4606,78010.0
2022-02-16 15:20:00,32.64,32.65,32.52,32.55,146535.0,27.4522,27.4606,27.3512,27.3765,146535.0
2022-02-16 15:25:00,32.55,32.57,32.5,32.51,191710.0,27.3765,27.3933,27.3344,27.3428,191710.0
2022-02-16 15:30:00,32.51,32.51,32.42,32.44,174920.0,27.3428,27.3428,27.2671,27.2839,174920.0
2022-02-16 15:35:00,32.44,32.52,32.43,32.51,136068.0,27.2839,27.3512,27.2755,27.3428,136068.0
2022-02-16 15:40:00,32.5,32.54,32.49,32.53,237137.0,27.3344,27.3681,27.326,27.3596,237137.0
2022-02-16 15:45:00,32.53,32.56,32.5,32.55,251690.0,27.3596,27.3849,27.3344,27.3765,251690.0
2022-02-16 15:50:00,32.55,32.59,32.5,32.52,278252.0,27.3765,27.4101,27.3344,27.3512,278252.0
2022-02-16 15:55:00,32.51,32.53,32.48,32.48,380461.0,27.3428,27.3596,27.3176,27.3176,380461.0
2022-02-17 09:30:00,32.48,32.54,32.3,32.35,925886.0,27.5947,27.6457,27.4418,27.4843,925886.0
2022-02-17 09:35:00,32.36,32.37,32.23,32.37,574965.0,27.4928,27.5013,27.3823,27.5013,574965.0
2022-02-17 09:40:00,32.38,32.51,32.37,32.51,225912.0,27.5098,27.6202,27.5013,27.6202,225912.0
2022-02-17 09:45:00,32.51,32.59,32.4,32.4,190559.0,27.6202,27.6882,27.5268,27.5268,190559.0
2022-02-17 09:50:00,32.41,32.46,32.36,32.4,293627.0,27.5353,27.5777,27.4928,27.5268,293627.0
2022-02-17 09:55:00,32.41,32.43,32.28,32.33,449188.0,27.5353,27.5523,27.4248,27.4673,449188.0
2022-02-17 10:00:00,32.33,32.33,32.14,32.21,372724.0,27.4673,27.4673,27.3059,27.3654,372724.0
2022-02-17 10:05:00,32.22,32.27,32.14,32.17,253820.0,27.3738,27.4163,27.3059,27.3314,253820.0
2022-02-17 10:10:00,32.17,32.24,32.17,32.22,130299.0,27.3314,27.3908,27.3314,27.3738,130299.0
2022-02-17 10:15:00,32.21,32.23,32.13,32.21,164459.0,27.3654,27.3823,27.2974,27.3654,164459.0
2022-02-17 10:20:00,32.2,32.2,32.05,32.07,198967.0,27.3569,27.3569,27.2294,27.2464,198967.0
2022-02-17 10:25:00,32.07,32.13,32.0,32.11,140424.0,27.2464,27.2974,27.1869,27.2804,140424.0
2022-02-17 10:30:00,32.11,32.13,32.06,32.1,164660.0,27.2804,27.2974,27.2379,27.2719,164660.0
2022-02-17 10:35:00,32.1,32.15,32.05,32.15,163752.0,27.2719,27.3144,27.2294,27.3144,163752.0
2022-02-17 10:40:00,32.15,32.15,32.09,32.13,83611.0,27.3144,27.3144,27.2634,27.2974,83611.0
2022-02-17 10:45:00,32.13,32.15,32.06,32.09,169074.0,27.2974,27.3144,27.2379,27.2634,169074.0
2022-02-17 10:50:00,32.09,32.12,32.05,32.08,176527.0,27.2634,27.2889,27.2294,27.2549,176527.0
2022-02-17 10:55:00,32.07,32.17,32.06,32.17,180137.0,27.2464,27.3314,27.2379,27.3314,180137.0
2022-02-17 11:00:00,32.16,32.22,32.14,32.19,126955.0,27.3229,27.3738,27.3059,27.3484,126955.0
2022-02-17 11:05:00,32.19,32.28,32.19,32.26,162159.0,27.3484,27.4248,27.3484,27.4078,162159.0
2022-02-17 11:10:00,32.26,32.33,32.24,32.32,123705.0,27.4078,27.4673,27.3908,27.4588,123705.0
2022-02-17 11:15:00,32.33,32.36,32.31,32.34,62373.0,27.4673,27.4928,27.4503,27.4758,62373.0
2022-02-17 11:20:00,32.34,32.35,32.3,32.31,112495.0,27.4758,27.4843,27.4418,27.4503,112495.0
2022-02-17 11:25:00,32.32,32.33,32.27,32.31,94037.0,27.4588,27.4673,27.4163,27.4503,94037.0
2022-02-17 11:30:00,32.3,32.45,32.3,32.45,296549.0,27.4418,27.5693,27.4418,27.5693,296549.0
2022-02-17 11:35:00,32.46,32.46,32.35,32.37,248997.0,27.5777,27.5777,27.4843,27.5013,248997.0
2022-02-17 11:40:00,32.37,32.37,32.29,32.34,156940.0,27.5013,27.5013,27.4333,27.4758,156940.0
2022-02-17 11:45:00,32.34,32.37,32.33,32.36,72022.0,27.4758,27.5013,27.4673,27.4928,72022.0
2022-02-17 11:50:00,32.35,32.38,32.35,32.35,68313.0,27.4843,27.5098,27.4843,27.4843,68313.0
2022-02-17 11:55:00,32.36,32.39,32.35,32.37,61343.0,27.4928,27.5183,27.4843,27.5013,61343.0
2022-02-17 12:00:00,32.37,32.39,32.33,32.38,71256.0,27.5013,27.5183,27.4673,27.5098,71256.0
2022-02-17 12:05:00,32.38,32.42,32.38,32.41,46750.0,27.5098,27.5438,27.5098,27.5353,46750.0
2022-02-17 12:10:00,32.4,32.42,32.38,32.4,65428.0,27.5268,27.5438,27.5098,27.5268,65428.0
2022-02-17 12:15:00,32.4,32.45,32.39,32.41,73097.0,27.5268,27.5693,27.5183,27.5353,73097.0
2022-02-17 12:20:00,32.41,32.43,32.39,32.43,55333.0,27.5353,27.5523,27.5183,27.5523,55333.0
2022-02-17 12:25:00,32.43,32.47,32.42,32.45,95738.0,27.5523,27.5862,27.5438,27.5693,95738.0
2022-02-17 12:30:00,32.45,32.47,32.42,32.45,67493.0,27.5693,27.5862,27.5438,27.5693,67493.0
2022-02-17 12:35:00,32.45,32.47,32.43,32.44,61110.0,27.5693,27.5862,27.5523,27.5608,61110.0
2022-02-17 12:40:00,32.44,32.45,32.39,32.41,61402.0,27.5608,27.5693,27.5183,27.5353,61402.0
2022-02-17 12:45:00,32.4,32.41,32.35,32.37,62505.0,27.5268,27.5353,27.4843,27.5013,62505.0
2022-02-17 12:50:00,32.37,32.39,32.34,32.35,54220.0,27.5013,27.5183,27.4758,27.4843,54220.0
2022-02-17 12:55:00,32.34,32.37,32.33,32.36,44244.0,27.4758,27.5013,27.4673,27.4928,44244.0
2022-02-17 13:00:00,32.36,32.37,32.35,32.36,46509.0,27.4928,27.5013,27.4843,27.4928,46509.0
2022-02-17 13:05:00,32.36,32.36,32.32,32.33,83308.0,27.4928,27.4928,27.4588,27.4673,83308.0
2022-02-17 13:10:00,32.32,32.36,32.3,32.34,47927.0,27.4588,27.4928,27.4418,27.4758,47927.0
2022-02-17 13:15:00,32.34,32.38,32.33,32.36,80195.0,27.4758,27.5098,27.4673,27.4928,80195.0
2022-02-17 13:20:00,32.35,32.36,32.33,32.34,30581.0,27.4843,27.4928,27.4673,27.4758,30581.0
2022-02-17 13:25:00,32.34,32.36,32.31,32.31,99363.0,27.4758,27.4928,27.4503,27.4503,99363.0
2022-02-17 13:30:00,32.31,32.33,32.28,32.31,72845.0,27.4503,27.4673,27.4248,27.4503,72845.0
2022-02-17 13:35:00,32.31,32.31,32.29,32.29,37458.0,27.4503,27.4503,27.4333,27.4333,37458.0
2022-02-17 13:40:00,32.29,32.29,32.25,32.28,61967.0,27.4333,27.4333,27.3993,27.4248,61967.0
2022-02-17 13:45:00,32.27,32.3,32.26,32.28,48790.0,27.4163,27.4418,27.4078,27.4248,48790.0
2022-02-17 13:50:00,32.29,32.29,32.26,32.28,31120.0,27.4333,27.4333,27.4078,27.4248,31120.0
2022-02-17 13:55:00,32.28,32.29,32.27,32.29,37739.0,27.4248,27.4333,27.4163,27.4333,37739.0
2022-02-17 14:00:00,32.29,32.3,32.26,32.28,54817.0,27.4333,27.4418,27.4078,27.4248,54817.0
2022-02-17 14:05:00,32.27,32.28,32.23,32.24,44622.0,27.4163,27.4248,27.3823,27.3908,44622.0
2022-02-17 14:10:00,32.23,32.24,32.18,32.19,71717.0,27.3823,27.3908,27.3399,27.3484,71717.0
2022-02-17 14:15:00,32.19,32.28,32.18,32.26,91025.0,27.3484,27.4248,27.3399,27.4078,91025.0
2022-02-17 14:20:00,32.26,32.26,32.21,32.22,88621.0,27.4078,27.4078,27.3654,27.3738,88621.0
2022-02-17 14:25:00,32.23,32.29,32.21,32.27,56020.0,27.3823,27.4333,27.3654,27.4163,56020.0
2022-02-17 14:30:00,32.27,32.28,32.24,32.26,52262.0,27.4163,27.4248,27.3908,27.4078,52262.0
2022-02-17 14:35:00,32.26,32.28,32.25,32.27,55687.0,27.4078,27.4248,27.3993,27.4163,55687.0
2022-02-17 14:40:00,32.27,32.29,32.26,32.27,56203.0,27.4163,27.4333,27.4078,27.4163,56203.0
2022-02-17 14:45:00,32.27,32.29,32.26,32.29,21700.0,27.4163,27.4333,27.4078,27.4333,21700.0
2022-02-17 14:50:00,32.29,32.3,32.27,32.29,78103.0,27.4333,27.4418,27.4163,27.4333,78103.0
2022-02-17 14:55:00,32.29,32.3,32.24,32.26,63873.0,27.4333,27.4418,27.3908,27.4078,63873.0
2022-02-17 15:00:00,32.26,32.27,32.24,32.25,74611.0,27.4078,27.4163,27.3908,27.3993,74611.0
2022-02-17 15:05:00,32.25,32.25,32.22,32.23,80362.0,27.3993,27.3993,27.3738,27.3823,80362.0
2022-02-17 15:10:00,32.23,32.24,32.21,32.22,99965.0,27.3823,27.3908,27.3654,27.3738,99965.0
2022-02-17 15:15:00,32.22,32.26,32.21,32.25,125914.0,27.3738,27.4078,27.3654,27.3993,125914.0
2022-02-17 15:20:00,32.26,32.33,32.26,32.3,96611.0,27.4078,27.4673,27.4078,27.4418,96611.0
2022-02-17 15:25:00,32.31,32.35,32.3,32.32,99331.0,27.4503,27.4843,27.4418,27.4588,99331.0
2022-02-17 15:30:00,32.31,32.35,32.31,32.34,125529.0,27.4503,27.4843,27.4503,27.4758,125529.0
2022-02-17 15:35:00,32.34,32.38,32.33,32.37,95024.0,27.4758,27.5098,27.4673,27.5013,95024.0
2022-02-17 15:40:00,32.37,32.37,32.34,32.36,114392.0,27.5013,27.5013,27.4758,27.4928,114392.0
2022-02-17 15:45:00,32.36,32.38,32.33,32.34,177001.0,27.4928,27.5098,27.4673,27.4758,177001.0
2022-02-17 15:50:00,32.34,32.34,32.26,32.3,248728.0,27.4758,27.4758,27.4078,27.4418,248728.0
2022-02-17 15:55:00,32.31,32.34,32.29,32.29,434452.0,27.4503,27.4758,27.4333,27.4333,434452.0
2022-02-18 09:30:00,32.09,32.14,31.97,31.98,419686.0,27.2634,27.3059,27.1614,27.1699,419686.0
2022-02-18 09:35:00,31.97,32.06,31.91,32.04,117214.0,27.1614,27.2379,27.1105,27.2209,117214.0
2022-02-18 09:40:00,32.05,32.07,31.86,31.89,184802.0,27.2294,27.2464,27.068,27.0935,184802.0
2022-02-18 09:45:00,31.89,32.09,31.82,32.06,251666.0,27.0935,27.2634,27.034,27.2379,251666.0
2022-02-18 09:50:00,32.05,32.12,32.05,32.09,160619.0,27.2294,27.2889,27.2294,27.2634,160619.0
2022-02-18 09:55:00,32.1,32.16,32.09,32.09,114041.0,27.2719,27.3229,27.2634,27.2634,114041.0
2022-02-18 10:00:00,32.1,32.1,31.99,32.06,111239.0,27.2719,27.2719,27.1784,27.2379,111239.0
2022-02-18 10:05:00,32.06,32.09,32.01,32.08,84316.0,27.2379,27.2634,27.1954,27.2549,84316.0
2022-02-18 10:10:00,32.08,32.11,32.03,32.1,78222.0,27.2549,27.2804,27.2124,27.2719,78222.0
2022-02-18 10:15:00,32.09,32.13,32.03,32.08,116088.0,27.2634,27.2974,27.2124,27.2549,116088.0
2022-02-18 10:20:00,32.08,32.09,32.0,32.02,79879.0,27.2549,27.2634,27.1869,27.2039,79879.0
2022-02-18 10:25:00,32.01,32.07,31.98,32.0,120314.0,27.1954,27.2464,27.1699,27.1869,120314.0
2022-02-18 10:30:00,32.0,32.01,31.94,31.99,106757.0,27.1869,27.1954,27.136,27.1784,106757.0
2022-02-18 10:35:00,31.99,32.03,31.95,31.96,204668.0,27.1784,27.2124,27.1445,27.153,204668.0
2022-02-18 10:40:00,31.97,31.97,31.9,31.97,176950.0,27.1614,27.1614,27.102,27.1614,176950.0
2022-02-18 10:45:00,31.97,31.99,31.9,31.94,156109.0,27.1614,27.1784,27.102,27.136,156109.0
2022-02-18 10:50:00,31.95,31.97,31.91,31.92,97276.0,27.1445,27.1614,27.1105,27.119,97276.0
2022-02-18 10:55:00,31.93,31.93,31.86,31.88,125116.0,27.1275,27.1275,27.068,27.085,125116.0
2022-02-18 11:00:00,31.87,31.89,31.82,31.83,94166.0,27.0765,27.0935,27.034,27.0425,94166.0
2022-02-18 11:05:00,31.83,31.88,31.82,31.86,143516.0,27.0425,27.085,27.034,27.068,143516.0
2022-02-18 11:10:00,31.87,31.96,31.86,31.93,189582.0,27.0765,27.153,27.068,27.1275,189582.0
2022-02-18 11:15:00,31.93,31.94,31.88,31.93,94426.0,27.1275,27.136,27.085,27.1275,94426.0
2022-02-18 11:20:00,31.93,32.0,31.91,31.99,56600.0,27.1275,27.1869,27.1105,27.1784,56600.0
2022-02-18 11:25:00,31.99,32.0,31.9,31.92,95126.0,27.1784,27.1869,27.102,27.119,95126.0
2022-02-18 11:30:00,31.92,31.92,31.82,31.84,172553.0,27.119,27.119,27.034,27.051,172553.0
2022-02-18 11:35:00,31.85,31.92,31.85,31.91,63190.0,27.0595,27.119,27.0595,27.1105,63190.0
2022-02-18 11:40:00,31.91,31.91,31.85,31.85,48500.0,27.1105,27.1105,27.0595,27.0595,48500.0
2022-02-18 11:45:00,31.85,31.88,31.81,31.83,57737.0,27.0595,27.085,27.0255,27.0425,57737.0
2022-02-18 11:50:00,31.83,31.84,31.78,31.79,41871.0,27.0425,27.051,27.0,27.0085,41871.0
2022-02-18 11:55:00,31.79,31.79,31.68,31.7,126204.0,27.0085,27.0085,26.9151,26.9321,126204.0
2022-02-18 12:00:00,31.7,31.7,31.65,31.67,109501.0,26.9321,26.9321,26.8896,26.9066,109501.0
2022-02-18 12:05:00,31.66,31.69,31.64,31.66,84489.0,26.8981,26.9236,26.8811,26.8981,84489.0
2022-02-18 12:10:00,31.66,31.68,31.62,31.63,81930.0,26.8981,26.9151,26.8641,26.8726,81930.0
2022-02-18 12:15:00,31.64,31.71,31.64,31.7,83960.0,26.8811,26.9406,26.8811,26.9321,83960.0
2022-02-18 12:20:00,31.7,31.73,31.69,31.7,55614.0,26.9321,26.9575,26.9236,26.9321,55614.0
2022-02-18 12:25:00,31.7,31.76,31.69,31.73,51125.0,26.9321,26.983,26.9236,26.9575,51125.0
2022-02-18 12:30:00,31.73,31.76,31.68,31.72,181700.0,26.9575,26.983,26.9151,26.9491,181700.0
2022-02-18 12:35:00,31.72,31.74,31.71,31.71,72473.0,26.9491,26.966,26.9406,26.9406,72473.0
2022-02-18 12:40:00,31.72,31.75,31.69,31.71,216484.0,26.9491,26.9745,26.9236,26.9406,216484.0
2022-02-18 12:45:00,31.71,31.72,31.66,31.67,63883.0,26.9406,26.9491,26.8981,26.9066,63883.0
2022-02-18 12:50:00,31.67,31.77,31.67,31.75,79863.0,26.9066,26.9915,26.9066,26.9745,79863.0
2022-02-18 12:55:00,31.74,31.77,31.73,31.75,23648.0,26.966,26.9915,26.9575,26.9745,23648.0
2022-02-18 13:00:00,31.75,31.77,31.71,31.76,47855.0,26.9745,26.9915,26.9406,26.983,47855.0
2022-02-18 13:05:00,31.77,31.77,31.72,31.76,30040.0,26.9915,26.9915,26.9491,26.983,30040.0
2022-02-18 13:10:00,31.76,31.76,31.73,31.76,34930.0,26.983,26.983,26.9575,26.983,34930.0
2022-02-18 13:15:00,31.75,31.77,31.71,31.74,31813.0,26.9745,26.9915,26.9406,26.966,31813.0
2022-02-18 13:20:00,31.74,31.83,31.73,31.81,69614.0,26.966,27.0425,26.9575,27.0255,69614.0
2022-02-18 13:25:00,31.8,31.82,31.79,31.81,37898.0,27.017,27.034,27.0085,27.0255,37898.0
2022-02-18 13:30:00,31.8,31.8,31.74,31.77,66343.0,27.017,27.017,26.966,26.9915,66343.0
2022-02-18 13:35:00,31.76,31.78,31.74,31.77,38176.0,26.983,27.0,26.966,26.9915,38176.0
2022-02-18 13:40:00,31.77,31.78,31.75,31.76,35720.0,26.9915,27.0,26.9745,26.983,35720.0
2022-02-18 13:45:00,31.76,31.8,31.75,31.8,58315.0,26.983,27.017,26.9745,27.017,58315.0
2022-02-18 13:50:00,31.8,31.84,31.8,31.83,55730.0,27.017,27.051,27.017,27.0425,55730.0
2022-02-18 13:55:00,31.83,31.84,31.81,31.81,48009.0,27.0425,27.051,27.0255,27.0255,48009.0
2022-02-18 14:00:00,31.82,31.82,31.79,31.8,42939.0,27.034,27.034,27.0085,27.017,42939.0
2022-02-18 14:05:00,31.81,31.82,31.77,31.8,19562.0,27.0255,27.034,26.9915,27.017,19562.0
2022-02-18 14:10:00,31.8,31.8,31.78,31.79,25548.0,27.017,27.017,27.0,27.0085,25548.0
2022-02-18 14:15:00,31.8,31.84,31.79,31.83,44843.0,27.017,27.051,27.0085,27.0425,44843.0
2022-02-18 14:20:00,31.83,31.86,31.83,31.85,45248.0,27.0425,27.068,27.0425,27.0595,45248.0
2022-02-18 14:25:00,31.85,31.88,31.82,31.88,47512.0,27.0595,27.085,27.034,27.085,47512.0
2022-02-18 14:30:00,31.88,31.89,31.85,31.86,76393.0,27.085,27.0935,27.0595,27.068,76393.0
2022-02-18 14:35:00,31.86,31.86,31.82,31.83,44644.0,27.068,27.068,27.034,27.0425,44644.0
2022-02-18 14:40:00,31.82,31.84,31.8,31.82,77871.0,27.034,27.051,27.017,27.034,77871.0
2022-02-18 14:45:00,31.83,31.84,31.81,31.81,61200.0,27.0425,27.051,27.0255,27.0255,61200.0
2022-02-18 14:50:00,31.82,31.89,31.81,31.88,105517.0,27.034,27.0935,27.0255,27.085,105517.0
2022-02-18 14:55:00,31.89,31.92,31.88,31.91,80132.0,27.0935,27.119,27.085,27.1105,80132.0
2022-02-18 15:00:00,31.91,31.92,31.85,31.85,98238.0,27.1105,27.119,27.0595,27.0595,98238.0
2022-02-18 15:05:00,31.86,31.87,31.8,31.83,108070.0,27.068,27.0765,27.017,27.0425,108070.0
2022-02-18 15:10:00,31.83,31.87,31.8,31.82,120079.0,27.0425,27.0765,27.017,27.034,120079.0
2022-02-18 15:15:00,31.81,31.84,31.79,31.82,142749.0,27.0255,27.051,27.0085,27.034,142749.0
2022-02-18 15:20:00,31.82,31.84,31.76,31.77,134070.0,27.034,27.051,26.983,26.9915,134070.0
2022-02-18 15:25:00,31.77,31.79,31.73,31.73,190556.0,26.9915,27.0085,26.9575,26.9575,190556.0
2022-02-18 15:30:00,31.74,31.74,31.68,31.69,171547.0,26.966,26.966,26.9151,26.9236,171547.0
2022-02-18 15:35:00,31.68,31.7,31.67,31.69,210171.0,26.9151,26.9321,26.9066,26.9236,210171.0
2022-02-18 15:40:00,31.69,31.77,31.68,31.77,316164.0,26.9236,26.9915,26.9151,26.9915,316164.0
2022-02-18 15:45:00,31.77,31.79,31.73,31.78,436956.0,26.9915,27.0085,26.9575,27.0,436956.0
2022-02-18 15:50:00,31.78,31.78,31.73,31.76,394512.0,27.0,27.0,26.9575,26.983,394512.0
2022-02-18 15:55:00,31.76,31.79,31.75,31.77,511786.0,26.983,27.0085,26.9745,26.9915,511786.0
2022-02-22 09:30:00,31.77,31.88,31.7,31.74,830517.0,26.9915,27.085,26.9321,26.966,830517.0
2022-02-22 09:35:00,31.75,31.78,31.67,31.69,231797.0,26.9745,27.0,26.9066,26.9236,231797.0
2022-02-22 09:40:00,31.69,31.86,31.69,31.71,366010.0,26.9236,27.068,26.9236,26.9406,366010.0
2022-02-22 09:45:00,31.71,31.76,31.66,31.7,290150.0,26.9406,26.983,26.8981,26.9321,290150.0
2022-02-22 09:50:00,31.69,31.75,31.64,31.7,223652.0,26.9236,26.9745,26.8811,26.9321,223652.0
2022-02-22 09:55:00,31.69,31.69,31.56,31.63,230647.0,26.9236,26.9236,26.8131,26.8726,230647.0
2022-02-22 10:00:00,31.62,31.65,31.52,31.55,253776.0,26.8641,26.8896,26.7791,26.8046,253776.0
2022-02-22 10:05:00,31.55,31.58,31.46,31.53,344124.0,26.8046,26.8301,26.7282,26.7876,344124.0
2022-02-22 10:10:00,31.52,31.56,31.45,31.55,250315.0,26.7791,26.8131,26.7197,26.8046,250315.0
2022-02-22 10:15:00,31.54,31.59,31.52,31.58,171461.0,26.7961,26.8386,26.7791,26.8301,171461.0
2022-02-22 10:20:00,31.57,31.58,31.47,31.53,208313.0,26.8216,26.8301,26.7367,26.7876,208313.0
2022-02-22 10:25:00,31.52,31.55,31.46,31.48,182254.0,26.7791,26.8046,26.7282,26.7451,182254.0
2022-02-22 10:30:00,31.49,31.56,31.47,31.53,277990.0,26.7536,26.8131,26.7367,26.7876,277990.0
2022-02-22 10:35:00,31.54,31.57,31.5,31.53,163465.0,26.7961,26.8216,26.7621,26.7876,163465.0
2022-02-22 10:40:00,31.52,31.53,31.45,31.53,550436.0,26.7791,26.7876,26.7197,26.7876,550436.0
2022-02-22 10:45:00,31.52,31.57,31.49,31.52,176746.0,26.7791,26.8216,26.7536,26.7791,176746.0
2022-02-22 10:50:00,31.52,31.55,31.48,31.53,164599.0,26.7791,26.8046,26.7451,26.7876,164599.0
2022-02-22 10:55:00,31.53,31.54,31.47,31.48,185383.0,26.7876,26.7961,26.7367,26.7451,185383.0
2022-02-22 11:00:00,31.48,31.5,31.43,31.45,152038.0,26.7451,26.7621,26.7027,26.7197,152038.0
2022-02-22 11:05:00,31.45,31.46,31.39,31.41,147792.0,26.7197,26.7282,26.6687,26.6857,147792.0
2022-02-22 11:10:00,31.42,31.49,31.4,31.42,149555.0,26.6942,26.7536,26.6772,26.6942,149555.0
2022-02-22 11:15:00,31.43,31.43,31.36,31.38,154442.0,26.7027,26.7027,26.6432,26.6602,154442.0
2022-02-22 11:20:00,31.39,31.48,31.38,31.47,128824.0,26.6687,26.7451,26.6602,26.7367,128824.0
2022-02-22 11:25:00,31.46,31.49,31.43,31.46,114012.0,26.7282,26.7536,26.7027,26.7282,114012.0
2022-02-22 11:30:00,31.47,31.5,31.42,31.46,182047.0,26.7367,26.7621,26.6942,26.7282,182047.0
2022-02-22 11:35:00,31.46,31.47,31.39,31.43,133274.0,26.7282,26.7367,26.6687,26.7027,133274.0
2022-02-22 11:40:00,31.44,31.48,31.44,31.46,55173.0,26.7112,26.7451,26.7112,26.7282,55173.0
2022-02-22 11:45:00,31.46,31.48,31.44,31.48,77773.0,26.7282,26.7451,26.7112,26.7451,77773.0
2022-02-22 11:50:00,31.48,31.5,31.37,31.37,105599.0,26.7451,26.7621,26.6517,26.6517,105599.0
2022-02-22 11:55:00,31.38,31.4,31.34,31.38,101750.0,26.6602,26.6772,26.6262,26.6602,101750.0
2022-02-22 12:00:00,31.38,31.41,31.36,31.37,157315.0,26.6602,26.6857,26.6432,26.6517,157315.0
2022-02-22 12:05:00,31.38,31.4,31.32,31.34,100523.0,26.6602,26.6772,26.6092,26.6262,100523.0
2022-02-22 12:10:00,31.35,31.35,31.3,31.32,87754.0,26.6347,26.6347,26.5922,26.6092,87754.0
2022-02-22 12:15:00,31.33,31.33,31.26,31.28,109823.0,26.6177,26.6177,26.5582,26.5752,109823.0
2022-02-22 12:20:00,31.28,31.32,31.22,31.23,184835.0,26.5752,26.6092,26.5243,26.5328,184835.0
2022-02-22 12:25:00,31.22,31.25,31.19,31.25,83934.0,26.5243,26.5497,26.4988,26.5497,83934.0
2022-02-22 12:30:00,31.24,31.28,31.22,31.26,94453.0,26.5412,26.5752,26.5243,26.5582,94453.0
2022-02-22 12:35:00,31.26,31.29,31.21,31.21,76700.0,26.5582,26.5837,26.5158,26.5158,76700.0
2022-02-22 12:40:00,31.2,31.21,31.14,31.17,99105.0,26.5073,26.5158,26.4563,26.4818,99105.0
2022-02-22 12:45:00,31.16,31.21,31.13,31.14,109467.0,26.4733,26.5158,26.4478,26.4563,109467.0
2022-02-22 12:50:00,31.13,31.16,31.1,31.11,71155.0,26.4478,26.4733,26.4223,26.4308,71155.0
2022-02-22 12:55:00,31.11,31.15,31.09,31.1,113779.0,26.4308,26.4648,26.4138,26.4223,113779.0
2022-02-22 13:00:00,31.1,31.13,31.07,31.12,81056.0,26.4223,26.4478,26.3968,26.4393,81056.0
2022-02-22 13:05:00,31.12,31.14,31.09,31.12,60896.0,26.4393,26.4563,26.4138,26.4393,60896.0
2022-02-22 13:10:00,31.12,31.16,31.11,31.12,52413.0,26.4393,26.4733,26.4308,26.4393,52413.0
2022-02-22 13:15:00,31.12,31.13,31.08,31.1,61624.0,26.4393,26.4478,26.4053,26.4223,61624.0
2022-02-22 13:20:00,31.11,31.15,31.1,31.13,122333.0,26.4308,26.4648,26.4223,26.4478,122333.0
2022-02-22 13:25:00,31.13,31.14,31.08,31.09,80418.0,26.4478,26.4563,26.4053,26.4138,80418.0
2022-02-22 13:30:00,31.09,31.11,31.04,31.06,92126.0,26.4138,26.4308,26.3713,26.3883,92126.0
2022-02-22 13:35:00,31.06,31.06,30.98,30.99,125496.0,26.3883,26.3883,26.3204,26.3288,125496.0
2022-02-22 13:40:00,30.99,31.01,30.9,30.91,144696.0,26.3288,26.3458,26.2524,26.2609,144696.0
2022-02-22 13:45:00,30.91,30.93,30.88,30.92,99549.0,26.2609,26.2779,26.2354,26.2694,99549.0
2022-02-22 13:50:00,30.91,30.92,30.81,30.83,190109.0,26.2609,26.2694,26.1759,26.1929,190109.0
2022-02-22 13:55:00,30.83,30.94,30.82,30.93,206406.0,26.1929,26.2864,26.1844,26.2779,206406.0
2022-02-22 14:00:00,30.93,30.94,30.89,30.91,114446.0,26.2779,26.2864,26.2439,26.2609,114446.0
2022-02-22 14:05:00,30.91,30.92,30.83,30.85,89106.0,26.2609,26.2694,26.1929,26.2099,89106.0
2022-02-22 14:10:00,30.86,30.88,30.82,30.88,126229.0,26.2184,26.2354,26.1844,26.2354,126229.0
2022-02-22 14:15:00,30.88,30.94,30.87,30.88,90248.0,26.2354,26.2864,26.2269,26.2354,90248.0
2022-02-22 14:20:00,30.88,30.91,30.83,30.88,131990.0,26.2354,26.2609,26.1929,26.2354,131990.0
2022-02-22 14:25:00,30.88,31.03,30.87,31.0,162007.0,26.2354,26.3628,26.2269,26.3373,162007.0
2022-02-22 14:30:00,30.99,31.01,30.9,30.92,159488.0,26.3288,26.3458,26.2524,26.2694,159488.0
2022-02-22 14:35:00,30.92,31.03,30.92,30.99,140307.0,26.2694,26.3628,26.2694,26.3288,140307.0
2022-02-22 14:40:00,30.99,31.03,30.98,31.0,112227.0,26.3288,26.3628,26.3204,26.3373,112227.0
2022-02-22 14:45:00,31.0,31.13,30.96,31.12,158182.0,26.3373,26.4478,26.3034,26.4393,158182.0
2022-02-22 14:50:00,31.13,31.14,31.07,31.12,155463.0,26.4478,26.4563,26.3968,26.4393,155463.0
2022-02-22 14:55:00,31.12,31.17,31.11,31.12,103109.0,26.4393,26.4818,26.4308,26.4393,103109.0
2022-02-22 15:00:00,31.13,31.2,31.12,31.2,116543.0,26.4478,26.5073,26.4393,26.5073,116543.0
2022-02-22 15:05:00,31.2,31.2,31.09,31.1,172898.0,26.5073,26.5073,26.4138,26.4223,172898.0
2022-02-22 15:10:00,31.1,31.15,31.09,31.1,157129.0,26.4223,26.4648,26.4138,26.4223,157129.0
2022-02-22 15:15:00,31.1,31.13,31.03,31.05,274965.0,26.4223,26.4478,26.3628,26.3798,274965.0
2022-02-22 15:20:00,31.05,31.08,31.04,31.05,124551.0,26.3798,26.4053,26.3713,26.3798,124551.0
2022-02-22 15:25:00,31.05,31.14,31.05,31.12,184444.0,26.3798,26.4563,26.3798,26.4393,184444.0
2022-02-22 15:30:00,31.12,31.13,31.07,31.13,188707.0,26.4393,26.4478,26.3968,26.4478,188707.0
2022-02-22 15:35:00,31.12,31.14,31.09,31.14,166963.0,26.4393,26.4563,26.4138,26.4563,166963.0
2022-02-22 15:40:00,31.14,31.15,31.08,31.09,251353.0,26.4563,26.4648,26.4053,26.4138,251353.0
2022-02-22 15:45:00,31.09,31.09,31.02,31.04,438321.0,26.4138,26.4138,26.3543,26.3713,438321.0
2022-02-22 15:50:00,31.03,31.04,30.97,31.02,418529.0,26.3628,26.3713,26.3119,26.3543,418529.0
2022-02-22 15:55:00,31.02,31.08,31.01,31.07,606581.0,26.3543,26.4053,26.3458,26.3968,606581.0
2022-02-23 09:30:00,31.21,31.26,31.13,31.25,420476.0,26.5158,26.5582,26.4478,26.5497,420476.0
2022-02-23 09:35:00,31.25,31.26,31.18,31.21,265142.0,26.5497,26.5582,26.4903,26.5158,265142.0
2022-02-23 09:40:00,31.21,31.35,31.17,31.29,195752.0,26.5158,26.6347,26.4818,26.5837,195752.0
2022-02-23 09:45:00,31.3,31.33,31.25,31.27,240275.0,26.5922,26.6177,26.5497,26.5667,240275.0
2022-02-23 09:50:00,31.26,31.35,31.24,31.24,110278.0,26.5582,26.6347,26.5412,26.5412,110278.0
2022-02-23 09:55:00,31.24,31.33,31.2,31.28,144001.0,26.5412,26.6177,26.5073,26.5752,144001.0
2022-02-23 10:00:00,31.28,31.38,31.25,31.38,161950.0,26.5752,26.6602,26.5497,26.6602,161950.0
2022-02-23 10:05:00,31.37,31.38,31.27,31.31,124004.0,26.6517,26.6602,26.5667,26.6007,124004.0
2022-02-23 10:10:00,31.3,31.34,31.27,31.28,163488.0,26.5922,26.6262,26.5667,26.5752,163488.0
2022-02-23 10:15:00,31.28,31.36,31.26,31.29,176957.0,26.5752,26.6432,26.5582,26.5837,176957.0
2022-02-23 10:20:00,31.29,31.33,31.24,31.26,139667.0,26.5837,26.6177,26.5412,26.5582,139667.0
2022-02-23 10:25:00,31.26,31.28,31.17,31.19,132744.0,26.5582,26.5752,26.4818,26.4988,132744.0
2022-02-23 10:30:00,31.18,31.24,31.12,31.24,135137.0,26.4903,26.5412,26.4393,26.5412,135137.0
2022-02-23 10:35:00,31.23,31.39,31.23,31.38,114640.0,26.5328,26.6687,26.5328,26.6602,114640.0
2022-02-23 10:40:00,31.38,31.4,31.31,31.31,99903.0,26.6602,26.6772,26.6007,26.6007,99903.0
2022-02-23 10:45:00,31.31,31.34,31.29,31.32,81157.0,26.6007,26.6262,26.5837,26.6092,81157.0
2022-02-23 10:50:00,31.32,31.35,31.29,31.32,59419.0,26.6092,26.6347,26.5837,26.6092,59419.0
2022-02-23 10:55:00,31.32,31.34,31.24,31.26,106478.0,26.6092,26.6262,26.5412,26.5582,106478.0
2022-02-23 11:00:00,31.26,31.28,31.22,31.26,68230.0,26.5582,26.5752,26.5243,26.5582,68230.0
2022-02-23 11:05:00,31.26,31.26,31.14,31.18,104521.0,26.5582,26.5582,26.4563,26.4903,104521.0
2022-02-23 11:10:00,31.18,31.18,31.14,31.16,108876.0,26.4903,26.4903,26.4563,26.4733,108876.0
2022-02-23 11:15:00,31.16,31.17,31.07,31.1,138306.0,26.4733,26.4818,26.3968,26.4223,138306.0
2022-02-23 11:20:00,31.11,31.11,31.05,31.1,83385.0,26.4308,26.4308,26.3798,26.4223,83385.0
2022-02-23 11:25:00,31.1,31.12,31.05,31.05,130253.0,26.4223,26.4393,26.3798,26.3798,130253.0
2022-02-23 11:30:00,31.06,31.11,31.04,31.07,152560.0,26.3883,26.4308,26.3713,26.3968,152560.0
2022-02-23 11:35:00,31.08,31.11,31.03,31.03,173311.0,26.4053,26.4308,26.3628,26.3628,173311.0
2022-02-23 11:40:00,31.02,31.07,31.01,31.01,97260.0,26.3543,26.3968,26.3458,26.3458,97260.0
2022-02-23 11:45:00,31.02,31.11,31.0,31.09,53907.0,26.3543,26.4308,26.3373,26.4138,53907.0
2022-02-23 11:50:00,31.09,31.15,31.08,31.13,65175.0,26.4138,26.4648,26.4053,26.4478,65175.0
2022-02-23 11:55:00,31.13,31.17,31.11,31.16,34033.0,26.4478,26.4818,26.4308,26.4733,34033.0
2022-02-23 12:00:00,31.16,31.16,31.1,31.15,56910.0,26.4733,26.4733,26.4223,26.4648,56910.0
2022-02-23 12:05:00,31.15,31.22,31.14,31.21,56179.0,26.4648,26.5243,26.4563,26.5158,56179.0
2022-02-23 12:10:00,31.22,31.24,31.2,31.23,49892.0,26.5243,26.5412,26.5073,26.5328,49892.0
2022-02-23 12:15:00,31.23,31.31,31.22,31.3,49327.0,26.5328,26.6007,26.5243,26.5922,49327.0
2022-02-23 12:20:00,31.3,31.31,31.29,31.3,30419.0,26.5922,26.6007,26.5837,26.5922,30419.0
2022-02-23 12:25:00,31.3,31.36,31.29,31.36,47014.0,26.5922,26.6432,26.5837,26.6432,47014.0
2022-02-23 12:30:00,31.36,31.39,31.35,31.39,61283.0,26.6432,26.6687,26.6347,26.6687,61283.0
2022-02-23 12:35:00,31.39,31.39,31.33,31.35,57350.0,26.6687,26.6687,26.6177,26.6347,57350.0
2022-02-23 12:40:00,31.35,31.36,31.33,31.34,45405.0,26.6347,26.6432,26.6177,26.6262,45405.0
2022-02-23 12:45:00,31.34,31.34,31.29,31.3,57348.0,26.6262,26.6262,26.5837,26.5922,57348.0
2022-02-23 12:50:00,31.31,31.32,31.29,31.31,37265.0,26.6007,26.6092,26.5837,26.6007,37265.0
2022-02-23 12:55:00,31.31,31.33,31.29,31.31,28468.0,26.6007,26.6177,26.5837,26.6007,28468.0
2022-02-23 13:00:00,31.31,31.31,31.27,31.29,40766.0,26.6007,26.6007,26.5667,26.5837,40766.0
2022-02-23 13:05:00,31.3,31.3,31.27,31.29,33514.0,26.5922,26.5922,26.5667,26.5837,33514.0
2022-02-23 13:10:00,31.29,31.29,31.22,31.25,96674.0,26.5837,26.5837,26.5243,26.5497,96674.0
2022-02-23 13:15:00,31.25,31.26,31.23,31.25,68969.0,26.5497,26.5582,26.5328,26.5497,68969.0
2022-02-23 13:20:00,31.25,31.25,31.21,31.23,44212.0,26.5497,26.5497,26.5158,26.5328,44212.0
2022-02-23 13:25:00,31.23,31.24,31.17,31.18,61504.0,26.5328,26.5412,26.4818,26.4903,61504.0
2022-02-23 13:30:00,31.18,31.19,31.14,31.17,119322.0,26.4903,26.4988,26.4563,26.4818,119322.0
2022-02-23 13:35:00,31.16,31.22,31.16,31.22,120460.0,26.4733,26.5243,26.4733,26.5243,120460.0
2022-02-23 13:40:00,31.21,31.26,31.21,31.25,52407.0,26.5158,26.5582,26.5158,26.5497,52407.0
2022-02-23 13:45:00,31.25,31.3,31.24,31.28,90395.0,26.5497,26.5922,26.5412,26.5752,90395.0
2022-02-23 13:50:00,31.28,31.28,31.23,31.24,54472.0,26.5752,26.5752,26.5328,26.5412,54472.0
2022-02-23 13:55:00,31.23,31.26,31.22,31.24,56333.0,26.5328,26.5582,26.5243,26.5412,56333.0
2022-02-23 14:00:00,31.24,31.26,31.18,31.2,65082.0,26.5412,26.5582,26.4903,26.5073,65082.0
2022-02-23 14:05:00,31.2,31.21,31.16,31.2,78652.0,26.5073,26.5158,26.4733,26.5073,78652.0
2022-02-23 14:10:00,31.2,31.21,31.15,31.17,79742.0,26.5073,26.5158,26.4648,26.4818,79742.0
2022-02-23 14:15:00,31.17,31.22,31.16,31.21,68275.0,26.4818,26.5243,26.4733,26.5158,68275.0
2022-02-23 14:20:00,31.21,31.24,31.17,31.18,91452.0,26.5158,26.5412,26.4818,26.4903,91452.0
2022-02-23 14:25:00,31.18,31.18,31.15,31.16,87877.0,26.4903,26.4903,26.4648,26.4733,87877.0
2022-02-23 14:30:00,31.17,31.17,31.12,31.13,70846.0,26.4818,26.4818,26.4393,26.4478,70846.0
2022-02-23 14:35:00,31.13,31.16,31.12,31.15,51535.0,26.4478,26.4733,26.4393,26.4648,51535.0
2022-02-23 14:40:00,31.14,31.15,31.02,31.04,132539.0,26.4563,26.4648,26.3543,26.3713,132539.0
2022-02-23 14:45:00,31.04,31.11,31.03,31.07,97574.0,26.3713,26.4308,26.3628,26.3968,97574.0
2022-02-23 14:50:00,31.06,31.12,31.05,31.05,184498.0,26.3883,26.4393,26.3798,26.3798,184498.0
2022-02-23 14:55:00,31.05,31.1,31.04,31.08,128381.0,26.3798,26.4223,26.3713,26.4053,128381.0
2022-02-23 15:00:00,31.07,31.08,31.02,31.04,86731.0,26.3968,26.4053,26.3543,26.3713,86731.0
2022-02-23 15:05:00,31.04,31.09,31.03,31.07,109155.0,26.3713,26.4138,26.3628,26.3968,109155.0
2022-02-23 15:10:00,31.08,31.13,31.08,31.12,114875.0,26.4053,26.4478,26.4053,26.4393,114875.0
2022-02-23 15:15:00,31.13,31.15,31.1,31.13,123216.0,26.4478,26.4648,26.4223,26.4478,123216.0
2022-02-23 15:20:00,31.13,31.17,31.12,31.14,182540.0,26.4478,26.4818,26.4393,26.4563,182540.0
2022-02-23 15:25:00,31.14,31.17,31.12,31.17,117687.0,26.4563,26.4818,26.4393,26.4818,117687.0
2022-02-23 15:30:00,31.16,31.18,31.11,31.13,235237.0,26.4733,26.4903,26.4308,26.4478,235237.0
2022-02-23 15:35:00,31.14,31.14,31.06,31.07,181347.0,26.4563,26.4563,26.3883,26.3968,181347.0
2022-02-23 15:40:00,31.07,31.1,31.06,31.07,134075.0,26.3968,26.4223,26.3883,26.3968,134075.0
2022-02-23 15:45:00,31.08,31.11,31.06,31.1,282497.0,26.4053,26.4308,26.3883,26.4223,282497.0
2022-02-23 15:50:00,31.09,31.14,31.07,31.08,352714.0,26.4138,26.4563,26.3968,26.4053,352714.0
2022-02-23 15:55:00,31.08,31.14,31.07,31.13,744886.0,26.4053,26.4563,26.3968,26.4478,744886.0
2022-02-24 09:30:00,29.77,30.01,29.73,29.76,1474982.0,25.2923,25.4962,25.2584,25.2839,1474982.0
2022-02-24 09:35:00,29.76,29.77,29.53,29.59,997518.0,25.2839,25.2923,25.0884,25.1394,997518.0
2022-02-24 09:40:00,29.59,29.77,29.56,29.68,783827.0,25.1394,25.2923,25.1139,25.2159,783827.0
2022-02-24 09:45:00,29.67,29.69,29.34,29.41,781263.0,25.2074,25.2244,24.927,24.9865,781263.0
2022-02-24 09:50:00,29.41,29.5,29.38,29.42,481576.0,24.9865,25.063,24.961,24.995,481576.0
2022-02-24 09:55:00,29.43,29.43,29.21,29.31,532367.0,25.0035,25.0035,24.8166,24.9015,532367.0
2022-02-24 10:00:00,29.31,29.32,29.11,29.21,646747.0,24.9015,24.91,24.7316,24.8166,646747.0
2022-02-24 10:05:00,29.21,29.45,29.19,29.44,540126.0,24.8166,25.0205,24.7996,25.012,540126.0
2022-02-24 10:10:00,29.44,29.57,29.43,29.51,635812.0,25.012,25.1224,25.0035,25.0715,635812.0
2022-02-24 10:15:00,29.51,29.54,29.4,29.49,560184.0,25.0715,25.0969,24.978,25.0545,560184.0
2022-02-24 10:20:00,29.49,29.52,29.27,29.34,492936.0,25.0545,25.0799,24.8676,24.927,492936.0
2022-02-24 10:25:00,29.34,29.34,29.13,29.18,666465.0,24.927,24.927,24.7486,24.7911,666465.0
2022-02-24 10:30:00,29.18,29.22,29.06,29.13,645865.0,24.7911,24.8251,24.6891,24.7486,645865.0
2022-02-24 10:35:00,29.13,29.3,29.04,29.27,523397.0,24.7486,24.893,24.6721,24.8676,523397.0
2022-02-24 10:40:00,29.26,29.3,29.19,29.28,473531.0,24.8591,24.893,24.7996,24.876,473531.0
2022-02-24 10:45:00,29.28,29.31,29.2,29.22,421057.0,24.876,24.9015,24.8081,24.8251,421057.0
2022-02-24 10:50:00,29.23,29.31,29.2,29.25,351483.0,24.8336,24.9015,24.8081,24.8506,351483.0
2022-02-24 10:55:00,29.25,29.25,29.09,29.13,311604.0,24.8506,24.8506,24.7146,24.7486,311604.0
2022-02-24 11:00:00,29.12,29.22,29.09,29.19,447496.0,24.7401,24.8251,24.7146,24.7996,447496.0
2022-02-24 11:05:00,29.19,29.42,29.16,29.41,529387.0,24.7996,24.995,24.7741,24.9865,529387.0
2022-02-24 11:10:00,29.42,29.43,29.34,29.39,425773.0,24.995,25.0035,24.927,24.9695,425773.0
2022-02-24 11:15:00,29.4,29.46,29.34,29.37,442286.0,24.978,25.029,24.927,24.9525,442286.0
2022-02-24 11:20:00,29.37,29.37,29.31,29.34,427472.0,24.9525,24.9525,24.9015,24.927,427472.0
2022-02-24 11:25:00,29.33,29.36,29.29,29.32,492119.0,24.9185,24.944,24.8845,24.91,492119.0
2022-02-24 11:30:00,29.32,29.35,29.23,29.28,695404.0,24.91,24.9355,24.8336,24.876,695404.0
2022-02-24 11:35:00,29.29,29.29,29.18,29.19,441819.0,24.8845,24.8845,24.7911,24.7996,441819.0
2022-02-24 11:40:00,29.2,29.22,29.14,29.16,174586.0,24.8081,24.8251,24.7571,24.7741,174586.0
2022-02-24 11:45:00,29.17,29.17,28.98,28.99,354789.0,24.7826,24.7826,24.6212,24.6297,354789.0
2022-02-24 11:50:00,28.99,29.02,28.96,29.0,216188.0,24.6297,24.6552,24.6042,24.6382,216188.0
2022-02-24 11:55:00,29.0,29.06,28.96,29.04,356088.0,24.6382,24.6891,24.6042,24.6721,356088.0
2022-02-24 12:00:00,29.05,29.05,28.94,28.98,232209.0,24.6806,24.6806,24.5872,24.6212,232209.0
2022-02-24 12:05:00,28.97,28.99,28.89,28.9,256646.0,24.6127,24.6297,24.5447,24.5532,256646.0
2022-02-24 12:10:00,28.9,28.96,28.89,28.92,208943.0,24.5532,24.6042,24.5447,24.5702,208943.0
2022-02-24 12:15:00,28.92,28.93,28.82,28.87,278569.0,24.5702,24.5787,24.4852,24.5277,278569.0
2022-02-24 12:20:00,28.86,28.92,28.81,28.91,254645.0,24.5192,24.5702,24.4767,24.5617,254645.0
2022-02-24 12:25:00,28.9,28.92,28.86,28.9,241888.0,24.5532,24.5702,24.5192,24.5532,241888.0
2022-02-24 12:30:00,28.91,28.93,28.83,28.87,234193.0,24.5617,24.5787,24.4937,24.5277,234193.0
2022-02-24 12:35:00,28.87,28.99,28.86,28.96,248950.0,24.5277,24.6297,24.5192,24.6042,248950.0
2022-02-24 12:40:00,28.96,29.04,28.94,29.02,250805.0,24.6042,24.6721,24.5872,24.6552,250805.0
2022-02-24 12:45:00,29.03,29.05,28.99,29.02,244267.0,24.6636,24.6806,24.6297,24.6552,244267.0
2022-02-24 12:50:00,29.02,29.03,28.99,29.0,169131.0,24.6552,24.6636,24.6297,24.6382,169131.0
2022-02-24 12:55:00,29.0,29.0,28.94,28.96,237955.0,24.6382,24.6382,24.5872,24.6042,237955.0
2022-02-24 13:00:00,28.95,28.96,28.85,28.89,298348.0,24.5957,24.6042,24.5107,24.5447,298348.0
2022-02-24 13:05:00,28.9,28.98,28.87,28.93,268102.0,24.5532,24.6212,24.5277,24.5787,268102.0
2022-02-24 13:10:00,28.92,29.0,28.89,28.98,307054.0,24.5702,24.6382,24.5447,24.6212,307054.0
2022-02-24 13:15:00,28.97,28.98,28.89,28.91,155816.0,24.6127,24.6212,24.5447,24.5617,155816.0
2022-02-24 13:20:00,28.9,28.91,28.75,28.76,500611.0,24.5532,24.5617,24.4258,24.4343,500611.0
2022-02-24 13:25:00,28.76,28.77,28.68,28.69,372733.0,24.4343,24.4428,24.3663,24.3748,372733.0
2022-02-24 13:30:00,28.68,28.69,28.65,28.68,436412.0,24.3663,24.3748,24.3408,24.3663,436412.0
2022-02-24 13:35:00,28.68,28.79,28.65,28.79,375400.0,24.3663,24.4597,24.3408,24.4597,375400.0
2022-02-24 13:40:00,28.79,28.82,28.75,28.75,275525.0,24.4597,24.4852,24.4258,24.4258,275525.0
2022-02-24 13:45:00,28.75,28.89,28.72,28.83,232062.0,24.4258,24.5447,24.4003,24.4937,232062.0
2022-02-24 13:50:00,28.84,28.88,28.76,28.8,385782.0,24.5022,24.5362,24.4343,24.4682,385782.0
2022-02-24 13:55:00,28.8,28.81,28.7,28.73,236607.0,24.4682,24.4767,24.3833,24.4088,236607.0
2022-02-24 14:00:00,28.73,28.76,28.71,28.74,1051172.0,24.4088,24.4343,24.3918,24.4173,1051172.0
2022-02-24 14:05:00,28.73,28.79,28.61,28.61,696183.0,24.4088,24.4597,24.3068,24.3068,696183.0
2022-02-24 14:10:00,28.61,28.64,28.53,28.57,424918.0,24.3068,24.3323,24.2389,24.2728,424918.0
2022-02-24 14:15:00,28.56,28.61,28.5,28.58,331144.0,24.2643,24.3068,24.2134,24.2813,331144.0
2022-02-24 14:20:00,28.57,28.63,28.52,28.52,346990.0,24.2728,24.3238,24.2304,24.2304,346990.0
2022-02-24 14:25:00,28.52,28.62,28.51,28.61,286950.0,24.2304,24.3153,24.2219,24.3068,286950.0
2022-02-24 14:30:00,28.6,28.65,28.57,28.61,310920.0,24.2983,24.3408,24.2728,24.3068,310920.0
2022-02-24 14:35:00,28.62,28.8,28.62,28.78,378382.0,24.3153,24.4682,24.3153,24.4513,378382.0
2022-02-24 14:40:00,28.78,28.89,28.77,28.8,396490.0,24.4513,24.5447,24.4428,24.4682,396490.0
2022-02-24 14:45:00,28.81,28.98,28.8,28.96,252853.0,24.4767,24.6212,24.4682,24.6042,252853.0
2022-02-24 14:50:00,28.96,29.03,28.95,29.01,254975.0,24.6042,24.6636,24.5957,24.6467,254975.0
2022-02-24 14:55:00,29.02,29.04,28.93,28.98,345962.0,24.6552,24.6721,24.5787,24.6212,345962.0
2022-02-24 15:00:00,28.97,29.06,28.95,29.05,396608.0,24.6127,24.6891,24.5957,24.6806,396608.0
2022-02-24 15:05:00,29.05,29.09,29.03,29.07,289019.0,24.6806,24.7146,24.6636,24.6976,289019.0
2022-02-24 15:10:00,29.07,29.09,29.03,29.08,426443.0,24.6976,24.7146,24.6636,24.7061,426443.0
2022-02-24 15:15:00,29.09,29.13,29.06,29.11,370009.0,24.7146,24.7486,24.6891,24.7316,370009.0
2022-02-24 15:20:00,29.11,29.14,29.07,29.13,350661.0,24.7316,24.7571,24.6976,24.7486,350661.0
2022-02-24 15:25:00,29.14,29.14,29.05,29.07,473194.0,24.7571,24.7571,24.6806,24.6976,473194.0
2022-02-24 15:30:00,29.07,29.11,29.01,29.09,634755.0,24.6976,24.7316,24.6467,24.7146,634755.0
2022-02-24 15:35:00,29.09,29.13,29.07,29.12,438133.0,24.7146,24.7486,24.6976,24.7401,438133.0
2022-02-24 15:40:00,29.13,29.15,29.06,29.06,627034.0,24.7486,24.7656,24.6891,24.6891,627034.0
2022-02-24 15:45:00,29.06,29.1,29.04,29.06,1300395.0,24.6891,24.7231,24.6721,24.6891,1300395.0
2022-02-24 15:50:00,29.07,29.17,29.06,29.16,1041062.0,24.6976,24.7826,24.6891,24.7741,1041062.0
2022-02-24 15:55:00,29.17,29.19,29.13,29.17,1780507.0,24.7826,24.7996,24.7486,24.7826,1780507.0
2022-02-25 09:30:00,30.06,30.11,29.98,30.1,845310.0,25.5387,25.5812,25.4708,25.5727,845310.0
2022-02-25 09:35:00,30.1,30.16,29.97,30.15,519463.0,25.5727,25.6237,25.4623,25.6152,519463.0
2022-02-25 09:40:00,30.15,30.19,30.0,30.09,473680.0,25.6152,25.6492,25.4878,25.5642,473680.0
2022-02-25 09:45:00,30.09,30.27,30.07,30.27,352662.0,25.5642,25.7171,25.5472,25.7171,352662.0
2022-02-25 09:50:00,30.27,30.28,30.13,30.14,371376.0,25.7171,25.7256,25.5982,25.6067,371376.0
2022-02-25 09:55:00,30.15,30.15,30.02,30.04,293852.0,25.6152,25.6152,25.5047,25.5217,293852.0
2022-02-25 10:00:00,30.04,30.07,29.94,30.03,303101.0,25.5217,25.5472,25.4368,25.5132,303101.0
2022-02-25 10:05:00,30.03,30.29,30.02,30.28,408100.0,25.5132,25.7341,25.5047,25.7256,408100.0
2022-02-25 10:10:00,30.27,30.38,30.26,30.37,240478.0,25.7171,25.8106,25.7086,25.8021,240478.0
2022-02-25 10:15:00,30.37,30.42,30.34,30.4,350090.0,25.8021,25.8446,25.7766,25.8276,350090.0
2022-02-25 10:20:00,30.4,30.45,30.29,30.33,308283.0,25.8276,25.8701,25.7341,25.7681,308283.0
2022-02-25 10:25:00,30.33,30.37,30.28,30.32,206535.0,25.7681,25.8021,25.7256,25.7596,206535.0
2022-02-25 10:30:00,30.32,30.35,30.26,30.26,399275.0,25.7596,25.7851,25.7086,25.7086,399275.0
2022-02-25 10:35:00,30.25,30.31,30.24,30.28,234887.0,25.7002,25.7511,25.6917,25.7256,234887.0
2022-02-25 10:40:00,30.28,30.31,30.21,30.25,345455.0,25.7256,25.7511,25.6662,25.7002,345455.0
2022-02-25 10:45:00,30.26,30.33,30.23,30.32,240181.0,25.7086,25.7681,25.6832,25.7596,240181.0
2022-02-25 10:50:00,30.32,30.4,30.32,30.4,250215.0,25.7596,25.8276,25.7596,25.8276,250215.0
2022-02-25 10:55:00,30.39,30.44,30.38,30.41,260476.0,25.8191,25.8616,25.8106,25.8361,260476.0
2022-02-25 11:00:00,30.42,30.45,30.38,30.44,351869.0,25.8446,25.8701,25.8106,25.8616,351869.0
2022-02-25 11:05:00,30.44,30.47,30.39,30.43,308007.0,25.8616,25.8871,25.8191,25.8531,308007.0
2022-02-25 11:10:00,30.43,30.48,30.41,30.48,289709.0,25.8531,25.8956,25.8361,25.8956,289709.0
2022-02-25 11:15:00,30.47,30.5,30.46,30.48,295184.0,25.8871,25.9125,25.8786,25.8956,295184.0
2022-02-25 11:20:00,30.49,30.52,30.45,30.46,384473.0,25.9041,25.9295,25.8701,25.8786,384473.0
2022-02-25 11:25:00,30.45,30.46,30.39,30.43,360070.0,25.8701,25.8786,25.8191,25.8531,360070.0
2022-02-25 11:30:00,30.44,30.44,30.37,30.4,370737.0,25.8616,25.8616,25.8021,25.8276,370737.0
2022-02-25 11:35:00,30.39,30.4,30.35,30.38,168759.0,25.8191,25.8276,25.7851,25.8106,168759.0
2022-02-25 11:40:00,30.38,30.39,30.31,30.39,230755.0,25.8106,25.8191,25.7511,25.8191,230755.0
2022-02-25 11:45:00,30.39,30.45,30.38,30.45,106165.0,25.8191,25.8701,25.8106,25.8701,106165.0
2022-02-25 11:50:00,30.45,30.47,30.44,30.47,103757.0,25.8701,25.8871,25.8616,25.8871,103757.0
2022-02-25 11:55:00,30.47,30.53,30.46,30.52,138610.0,25.8871,25.938,25.8786,25.9295,138610.0
2022-02-25 12:00:00,30.52,30.52,30.48,30.49,130495.0,25.9295,25.9295,25.8956,25.9041,130495.0
2022-02-25 12:05:00,30.49,30.5,30.43,30.44,152444.0,25.9041,25.9125,25.8531,25.8616,152444.0
2022-02-25 12:10:00,30.43,30.49,30.43,30.46,98899.0,25.8531,25.9041,25.8531,25.8786,98899.0
2022-02-25 12:15:00,30.46,30.52,30.45,30.52,129550.0,25.8786,25.9295,25.8701,25.9295,129550.0
2022-02-25 12:20:00,30.51,30.54,30.48,30.49,154128.0,25.921,25.9465,25.8956,25.9041,154128.0
2022-02-25 12:25:00,30.5,30.5,30.44,30.44,164006.0,25.9125,25.9125,25.8616,25.8616,164006.0
2022-02-25 12:30:00,30.45,30.5,30.43,30.48,120692.0,25.8701,25.9125,25.8531,25.8956,120692.0
2022-02-25 12:35:00,30.48,30.51,30.45,30.51,205045.0,25.8956,25.921,25.8701,25.921,205045.0
2022-02-25 12:40:00,30.51,30.62,30.5,30.61,194564.0,25.921,26.0145,25.9125,26.006,194564.0
2022-02-25 12:45:00,30.61,30.65,30.6,30.65,190378.0,26.006,26.04,25.9975,26.04,190378.0
2022-02-25 12:50:00,30.64,30.68,30.62,30.68,210651.0,26.0315,26.0655,26.0145,26.0655,210651.0
2022-02-25 12:55:00,30.68,30.69,30.58,30.6,259247.0,26.0655,26.074,25.9805,25.9975,259247.0
2022-02-25 13:00:00,30.6,30.62,30.51,30.52,212177.0,25.9975,26.0145,25.921,25.9295,212177.0
2022-02-25 13:05:00,30.51,30.6,30.49,30.6,152761.0,25.921,25.9975,25.9041,25.9975,152761.0
2022-02-25 13:10:00,30.6,30.63,30.57,30.61,132510.0,25.9975,26.023,25.972,26.006,132510.0
2022-02-25 13:15:00,30.61,30.64,30.6,30.63,112735.0,26.006,26.0315,25.9975,26.023,112735.0
2022-02-25 13:20:00,30.63,30.63,30.59,30.62,77486.0,26.023,26.023,25.989,26.0145,77486.0
2022-02-25 13:25:00,30.62,30.66,30.61,30.64,137203.0,26.0145,26.0485,26.006,26.0315,137203.0
2022-02-25 13:30:00,30.64,30.64,30.56,30.57,148139.0,26.0315,26.0315,25.9635,25.972,148139.0
2022-02-25 13:35:00,30.57,30.58,30.55,30.58,146406.0,25.972,25.9805,25.955,25.9805,146406.0
2022-02-25 13:40:00,30.57,30.67,30.57,30.67,106329.0,25.972,26.057,25.972,26.057,106329.0
2022-02-25 13:45:00,30.67,30.73,30.66,30.73,127176.0,26.057,26.108,26.0485,26.108,127176.0
2022-02-25 13:50:00,30.73,30.73,30.66,30.68,194024.0,26.108,26.108,26.0485,26.0655,194024.0
2022-02-25 13:55:00,30.67,30.68,30.59,30.61,209657.0,26.057,26.0655,25.989,26.006,209657.0
2022-02-25 14:00:00,30.61,30.64,30.58,30.63,196807.0,26.006,26.0315,25.9805,26.023,196807.0
2022-02-25 14:05:00,30.62,30.66,30.61,30.66,162461.0,26.0145,26.0485,26.006,26.0485,162461.0
2022-02-25 14:10:00,30.66,30.67,30.62,30.63,175588.0,26.0485,26.057,26.0145,26.023,175588.0
2022-02-25 14:15:00,30.63,30.67,30.62,30.66,120938.0,26.023,26.057,26.0145,26.0485,120938.0
2022-02-25 14:20:00,30.66,30.68,30.64,30.67,186951.0,26.0485,26.0655,26.0315,26.057,186951.0
2022-02-25 14:25:00,30.67,30.68,30.62,30.68,195815.0,26.057,26.0655,26.0145,26.0655,195815.0
2022-02-25 14:30:00,30.67,30.69,30.63,30.65,188188.0,26.057,26.074,26.023,26.04,188188.0
2022-02-25 14:35:00,30.65,30.69,30.61,30.62,199382.0,26.04,26.074,26.006,26.0145,199382.0
2022-02-25 14:40:00,30.61,30.65,30.59,30.63,196004.0,26.006,26.04,25.989,26.023,196004.0
2022-02-25 14:45:00,30.64,30.67,30.63,30.64,164539.0,26.0315,26.057,26.023,26.0315,164539.0
2022-02-25 14:50:00,30.64,30.65,30.57,30.58,272320.0,26.0315,26.04,25.972,25.9805,272320.0
2022-02-25 14:55:00,30.58,30.6,30.55,30.58,206778.0,25.9805,25.9975,25.955,25.9805,206778.0
2022-02-25 15:00:00,30.59,30.6,30.55,30.59,189035.0,25.989,25.9975,25.955,25.989,189035.0
2022-02-25 15:05:00,30.6,30.67,30.59,30.67,200793.0,25.9975,26.057,25.989,26.057,200793.0
2022-02-25 15:10:00,30.67,30.68,30.63,30.68,232928.0,26.057,26.0655,26.023,26.0655,232928.0
2022-02-25 15:15:00,30.67,30.7,30.67,30.7,113059.0,26.057,26.0825,26.057,26.0825,113059.0
2022-02-25 15:20:00,30.7,30.71,30.67,30.69,255725.0,26.0825,26.091,26.057,26.074,255725.0
2022-02-25 15:25:00,30.69,30.72,30.64,30.66,223109.0,26.074,26.0995,26.0315,26.0485,223109.0
2022-02-25 15:30:00,30.66,30.74,30.65,30.69,313068.0,26.0485,26.1165,26.04,26.074,313068.0
2022-02-25 15:35:00,30.69,30.7,30.67,30.69,212921.0,26.074,26.0825,26.057,26.074,212921.0
2022-02-25 15:40:00,30.69,30.7,30.67,30.68,377101.0,26.074,26.0825,26.057,26.0655,377101.0
2022-02-25 15:45:00,30.67,30.7,30.66,30.69,501084.0,26.057,26.0825,26.0485,26.074,501084.0
2022-02-25 15:50:00,30.69,30.72,30.68,30.7,762851.0,26.074,26.0995,26.0655,26.0825,762851.0
2022-02-25 15:55:00,30.7,30.75,30.68,30.74,1145329.0,26.0825,26.1249,26.0655,26.1165,1145329.0
2022-02-28 09:30:00,28.53,28.75,28.47,28.51,2548407.0,24.2389,24.4258,24.1879,24.2219,2548407.0
2022-02-28 09:35:00,28.51,28.65,28.45,28.6,1468619.0,24.2219,24.3408,24.1709,24.2983,1468619.0
2022-02-28 09:40:00,28.6,28.6,28.36,28.42,1357868.0,24.2983,24.2983,24.0944,24.1454,1357868.0
2022-02-28 09:45:00,28.42,28.45,28.32,28.4,839703.0,24.1454,24.1709,24.0604,24.1284,839703.0
2022-02-28 09:50:00,28.4,28.6,28.39,28.47,985965.0,24.1284,24.2983,24.1199,24.1879,985965.0
2022-02-28 09:55:00,28.47,28.57,28.43,28.56,675582.0,24.1879,24.2728,24.1539,24.2643,675582.0
2022-02-28 10:00:00,28.57,28.63,28.49,28.62,853686.0,24.2728,24.3238,24.2049,24.3153,853686.0
2022-02-28 10:05:00,28.61,28.67,28.55,28.64,687829.0,24.3068,24.3578,24.2558,24.3323,687829.0
2022-02-28 10:10:00,28.65,28.84,28.63,28.8,764813.0,24.3408,24.5022,24.3238,24.4682,764813.0
2022-02-28 10:15:00,28.8,28.94,28.77,28.89,647684.0,24.4682,24.5872,24.4428,24.5447,647684.0
2022-02-28 10:20:00,28.9,28.91,28.8,28.85,506275.0,24.5532,24.5617,24.4682,24.5107,506275.0
2022-02-28 10:25:00,28.86,28.89,28.76,28.77,439344.0,24.5192,24.5447,24.4343,24.4428,439344.0
2022-02-28 10:30:00,28.78,28.92,28.75,28.89,624793.0,24.4513,24.5702,24.4258,24.5447,624793.0
2022-02-28 10:35:00,28.88,28.93,28.85,28.91,468686.0,24.5362,24.5787,24.5107,24.5617,468686.0
2022-02-28 10:40:00,28.92,28.95,28.81,28.89,613904.0,24.5702,24.5957,24.4767,24.5447,613904.0
2022-02-28 10:45:00,28.88,28.92,28.85,28.9,261400.0,24.5362,24.5702,24.5107,24.5532,261400.0
2022-02-28 10:50:00,28.9,29.04,28.88,29.03,392295.0,24.5532,24.6721,24.5362,24.6636,392295.0
2022-02-28 10:55:00,29.03,29.14,29.03,29.14,321608.0,24.6636,24.7571,24.6636,24.7571,321608.0
2022-02-28 11:00:00,29.14,29.19,29.13,29.17,379764.0,24.7571,24.7996,24.7486,24.7826,379764.0
2022-02-28 11:05:00,29.17,29.2,29.08,29.13,472262.0,24.7826,24.8081,24.7061,24.7486,472262.0
2022-02-28 11:10:00,29.13,29.21,29.09,29.2,341231.0,24.7486,24.8166,24.7146,24.8081,341231.0
2022-02-28 11:15:00,29.2,29.26,29.19,29.21,491058.0,24.8081,24.8591,24.7996,24.8166,491058.0
2022-02-28 11:20:00,29.21,29.29,29.2,29.27,470776.0,24.8166,24.8845,24.8081,24.8676,470776.0
2022-02-28 11:25:00,29.26,29.34,29.25,29.3,463307.0,24.8591,24.927,24.8506,24.893,463307.0
2022-02-28 11:30:00,29.3,29.35,29.22,29.23,786390.0,24.893,24.9355,24.8251,24.8336,786390.0
2022-02-28 11:35:00,29.22,29.24,29.08,29.1,640673.0,24.8251,24.8421,24.7061,24.7231,640673.0
2022-02-28 11:40:00,29.1,29.13,29.05,29.12,349809.0,24.7231,24.7486,24.6806,24.7401,349809.0
2022-02-28 11:45:00,29.12,29.16,29.09,29.12,224945.0,24.7401,24.7741,24.7146,24.7401,224945.0
2022-02-28 11:50:00,29.12,29.22,29.11,29.18,246793.0,24.7401,24.8251,24.7316,24.7911,246793.0
2022-02-28 11:55:00,29.18,29.26,29.18,29.24,213896.0,24.7911,24.8591,24.7911,24.8421,213896.0
2022-02-28 12:00:00,29.24,29.25,29.18,29.19,284944.0,24.8421,24.8506,24.7911,24.7996,284944.0
2022-02-28 12:05:00,29.19,29.2,29.09,29.1,294877.0,24.7996,24.8081,24.7146,24.7231,294877.0
2022-02-28 12:10:00,29.1,29.1,29.06,29.07,327548.0,24.7231,24.7231,24.6891,24.6976,327548.0
2022-02-28 12:15:00,29.06,29.13,29.06,29.11,253756.0,24.6891,24.7486,24.6891,24.7316,253756.0
2022-02-28 12:20:00,29.11,29.15,29.09,29.1,163917.0,24.7316,24.7656,24.7146,24.7231,163917.0
2022-02-28 12:25:00,29.1,29.12,29.06,29.07,102829.0,24.7231,24.7401,24.6891,24.6976,102829.0
2022-02-28 12:30:00,29.07,29.09,28.97,28.97,199242.0,24.6976,24.7146,24.6127,24.6127,199242.0
2022-02-28 12:35:00,28.98,28.98,28.9,28.91,283142.0,24.6212,24.6212,24.5532,24.5617,283142.0
2022-02-28 12:40:00,28.91,29.0,28.91,28.94,183239.0,24.5617,24.6382,24.5617,24.5872,183239.0
2022-02-28 12:45:00,28.94,28.95,28.87,28.92,338332.0,24.5872,24.5957,24.5277,24.5702,338332.0
2022-02-28 12:50:00,28.91,28.95,28.91,28.93,157111.0,24.5617,24.5957,24.5617,24.5787,157111.0
2022-02-28 12:55:00,28.93,28.94,28.88,28.89,184524.0,24.5787,24.5872,24.5362,24.5447,184524.0
2022-02-28 13:00:00,28.9,28.9,28.86,28.9,201753.0,24.5532,24.5532,24.5192,24.5532,201753.0
2022-02-28 13:05:00,28.9,28.94,28.87,28.94,290441.0,24.5532,24.5872,24.5277,24.5872,290441.0
2022-02-28 13:10:00,28.94,29.0,28.9,29.0,219127.0,24.5872,24.6382,24.5532,24.6382,219127.0
2022-02-28 13:15:00,29.0,29.0,28.94,28.94,147227.0,24.6382,24.6382,24.5872,24.5872,147227.0
2022-02-28 13:20:00,28.94,28.95,28.85,28.85,181464.0,24.5872,24.5957,24.5107,24.5107,181464.0
2022-02-28 13:25:00,28.85,28.96,28.84,28.94,312034.0,24.5107,24.6042,24.5022,24.5872,312034.0
2022-02-28 13:30:00,28.95,28.96,28.9,28.94,185227.0,24.5957,24.6042,24.5532,24.5872,185227.0
2022-02-28 13:35:00,28.94,29.0,28.92,28.99,109242.0,24.5872,24.6382,24.5702,24.6297,109242.0
2022-02-28 13:40:00,28.99,28.99,28.94,28.95,233745.0,24.6297,24.6297,24.5872,24.5957,233745.0
2022-02-28 13:45:00,28.95,28.95,28.84,28.87,183507.0,24.5957,24.5957,24.5022,24.5277,183507.0
2022-02-28 13:50:00,28.87,28.97,28.86,28.96,167267.0,24.5277,24.6127,24.5192,24.6042,167267.0
2022-02-28 13:55:00,28.95,28.97,28.94,28.96,66122.0,24.5957,24.6127,24.5872,24.6042,66122.0
2022-02-28 14:00:00,28.96,28.96,28.81,28.82,193723.0,24.6042,24.6042,24.4767,24.4852,193723.0
2022-02-28 14:05:00,28.82,28.86,28.79,28.82,269699.0,24.4852,24.5192,24.4597,24.4852,269699.0
2022-02-28 14:10:00,28.81,28.82,28.76,28.77,258332.0,24.4767,24.4852,24.4343,24.4428,258332.0
2022-02-28 14:15:00,28.77,28.82,28.77,28.82,260204.0,24.4428,24.4852,24.4428,24.4852,260204.0
2022-02-28 14:20:00,28.81,28.85,28.8,28.82,236439.0,24.4767,24.5107,24.4682,24.4852,236439.0
2022-02-28 14:25:00,28.82,28.83,28.75,28.76,161493.0,24.4852,24.4937,24.4258,24.4343,161493.0
2022-02-28 14:30:00,28.76,28.79,28.71,28.78,192192.0,24.4343,24.4597,24.3918,24.4513,192192.0
2022-02-28 14:35:00,28.78,28.83,28.77,28.8,190516.0,24.4513,24.4937,24.4428,24.4682,190516.0
2022-02-28 14:40:00,28.8,28.9,28.8,28.9,197219.0,24.4682,24.5532,24.4682,24.5532,197219.0
2022-02-28 14:45:00,28.9,28.91,28.87,28.89,219732.0,24.5532,24.5617,24.5277,24.5447,219732.0
2022-02-28 14:50:00,28.89,28.93,28.88,28.93,222078.0,24.5447,24.5787,24.5362,24.5787,222078.0
2022-02-28 14:55:00,28.93,29.01,28.92,28.98,262271.0,24.5787,24.6467,24.5702,24.6212,262271.0
2022-02-28 15:00:00,28.98,29.03,28.96,29.02,292912.0,24.6212,24.6636,24.6042,24.6552,292912.0
2022-02-28 15:05:00,29.01,29.06,28.97,29.06,275577.0,24.6467,24.6891,24.6127,24.6891,275577.0
2022-02-28 15:10:00,29.06,29.09,29.04,29.05,245532.0,24.6891,24.7146,24.6721,24.6806,245532.0
2022-02-28 15:15:00,29.05,29.09,29.03,29.08,229179.0,24.6806,24.7146,24.6636,24.7061,229179.0
2022-02-28 15:20:00,29.08,29.13,29.07,29.11,411440.0,24.7061,24.7486,24.6976,24.7316,411440.0
2022-02-28 15:25:00,29.11,29.17,29.09,29.14,403231.0,24.7316,24.7826,24.7146,24.7571,403231.0
2022-02-28 15:30:00,29.14,29.14,29.08,29.09,351640.0,24.7571,24.7571,24.7061,24.7146,351640.0
2022-02-28 15:35:00,29.09,29.1,29.03,29.05,416940.0,24.7146,24.7231,24.6636,24.6806,416940.0
2022-02-28 15:40:00,29.06,29.15,29.05,29.14,557419.0,24.6891,24.7656,24.6806,24.7571,557419.0
2022-02-28 15:45:00,29.14,29.18,29.11,29.16,567514.0,24.7571,24.7911,24.7316,24.7741,567514.0
2022-02-28 15:50:00,29.16,29.23,29.15,29.19,854179.0,24.7741,24.8336,24.7656,24.7996,854179.0
2022-02-28 15:55:00,29.19,29.24,29.18,29.19,1064976.0,24.7996,24.8421,24.7911,24.7996,1064976.0
2022-03-01 09:30:00,28.77,29.08,28.7,29.03,1363477.0,24.4428,24.7061,24.3833,24.6636,1363477.0
2022-03-01 09:35:00,29.03,29.2,29.02,29.16,490589.0,24.6636,24.8081,24.6552,24.7741,490589.0
2022-03-01 09:40:00,29.16,29.32,29.13,29.24,607852.0,24.7741,24.91,24.7486,24.8421,607852.0
2022-03-01 09:45:00,29.24,29.33,29.2,29.3,463983.0,24.8421,24.9185,24.8081,24.893,463983.0
2022-03-01 09:50:00,29.3,29.31,29.09,29.18,498033.0,24.893,24.9015,24.7146,24.7911,498033.0
2022-03-01 09:55:00,29.19,29.21,29.13,29.2,366142.0,24.7996,24.8166,24.7486,24.8081,366142.0
2022-03-01 10:00:00,29.2,29.27,29.18,29.21,304569.0,24.8081,24.8676,24.7911,24.8166,304569.0
2022-03-01 10:05:00,29.21,29.21,29.04,29.05,283090.0,24.8166,24.8166,24.6721,24.6806,283090.0
2022-03-01 10:10:00,29.04,29.07,28.99,29.01,338495.0,24.6721,24.6976,24.6297,24.6467,338495.0
2022-03-01 10:15:00,29.0,29.03,28.92,28.98,291903.0,24.6382,24.6636,24.5702,24.6212,291903.0
2022-03-01 10:20:00,28.98,28.99,28.89,28.94,278502.0,24.6212,24.6297,24.5447,24.5872,278502.0
2022-03-01 10:25:00,28.94,28.97,28.89,28.97,228999.0,24.5872,24.6127,24.5447,24.6127,228999.0
2022-03-01 10:30:00,28.99,29.07,28.94,29.01,360803.0,24.6297,24.6976,24.5872,24.6467,360803.0
2022-03-01 10:35:00,29.01,29.04,28.94,28.95,310761.0,24.6467,24.6721,24.5872,24.5957,310761.0
2022-03-01 10:40:00,28.94,28.99,28.91,28.97,383155.0,24.5872,24.6297,24.5617,24.6127,383155.0
2022-03-01 10:45:00,28.98,28.98,28.88,28.91,333988.0,24.6212,24.6212,24.5362,24.5617,333988.0
2022-03-01 10:50:00,28.91,28.97,28.86,28.87,409757.0,24.5617,24.6127,24.5192,24.5277,409757.0
2022-03-01 10:55:00,28.87,28.89,28.76,28.77,442600.0,24.5277,24.5447,24.4343,24.4428,442600.0
2022-03-01 11:00:00,28.77,28.83,28.75,28.77,521928.0,24.4428,24.4937,24.4258,24.4428,521928.0
2022-03-01 11:05:00,28.76,28.77,28.62,28.66,423816.0,24.4343,24.4428,24.3153,24.3493,423816.0
2022-03-01 11:10:00,28.66,28.68,28.62,28.65,224252.0,24.3493,24.3663,24.3153,24.3408,224252.0
2022-03-01 11:15:00,28.66,28.68,28.59,28.61,332505.0,24.3493,24.3663,24.2898,24.3068,332505.0
2022-03-01 11:20:00,28.6,28.63,28.58,28.59,318903.0,24.2983,24.3238,24.2813,24.2898,318903.0
2022-03-01 11:25:00,28.59,28.59,28.51,28.56,415535.0,24.2898,24.2898,24.2219,24.2643,415535.0
2022-03-01 11:30:00,28.56,28.56,28.44,28.54,618532.0,24.2643,24.2643,24.1624,24.2473,618532.0
2022-03-01 11:35:00,28.54,28.6,28.5,28.55,379493.0,24.2473,24.2983,24.2134,24.2558,379493.0
2022-03-01 11:40:00,28.55,28.57,28.42,28.45,198582.0,24.2558,24.2728,24.1454,24.1709,198582.0
2022-03-01 11:45:00,28.45,28.45,28.32,28.33,199862.0,24.1709,24.1709,24.0604,24.0689,199862.0
2022-03-01 11:50:00,28.33,28.46,28.33,28.44,311955.0,24.0689,24.1794,24.0689,24.1624,311955.0
2022-03-01 11:55:00,28.44,28.47,28.4,28.44,282622.0,24.1624,24.1879,24.1284,24.1624,282622.0
2022-03-01 12:00:00,28.43,28.46,28.38,28.39,158900.0,24.1539,24.1794,24.1114,24.1199,158900.0
2022-03-01 12:05:00,28.39,28.45,28.38,28.4,260031.0,24.1199,24.1709,24.1114,24.1284,260031.0
2022-03-01 12:10:00,28.41,28.42,28.34,28.41,199831.0,24.1369,24.1454,24.0774,24.1369,199831.0
2022-03-01 12:15:00,28.41,28.45,28.36,28.44,219286.0,24.1369,24.1709,24.0944,24.1624,219286.0
2022-03-01 12:20:00,28.44,28.48,28.41,28.46,155855.0,24.1624,24.1964,24.1369,24.1794,155855.0
2022-03-01 12:25:00,28.46,28.51,28.45,28.49,155764.0,24.1794,24.2219,24.1709,24.2049,155764.0
2022-03-01 12:30:00,28.49,28.58,28.48,28.57,198921.0,24.2049,24.2813,24.1964,24.2728,198921.0
2022-03-01 12:35:00,28.57,28.59,28.46,28.51,174932.0,24.2728,24.2898,24.1794,24.2219,174932.0
2022-03-01 12:40:00,28.51,28.53,28.44,28.53,169739.0,24.2219,24.2389,24.1624,24.2389,169739.0
2022-03-01 12:45:00,28.52,28.53,28.47,28.51,133856.0,24.2304,24.2389,24.1879,24.2219,133856.0
2022-03-01 12:50:00,28.5,28.58,28.5,28.55,199667.0,24.2134,24.2813,24.2134,24.2558,199667.0
2022-03-01 12:55:00,28.55,28.55,28.49,28.52,115390.0,24.2558,24.2558,24.2049,24.2304,115390.0
2022-03-01 13:00:00,28.52,28.57,28.51,28.53,147124.0,24.2304,24.2728,24.2219,24.2389,147124.0
2022-03-01 13:05:00,28.53,28.54,28.47,28.5,110811.0,24.2389,24.2473,24.1879,24.2134,110811.0
2022-03-01 13:10:00,28.5,28.51,28.41,28.44,117603.0,24.2134,24.2219,24.1369,24.1624,117603.0
2022-03-01 13:15:00,28.44,28.46,28.4,28.4,118137.0,24.1624,24.1794,24.1284,24.1284,118137.0
2022-03-01 13:20:00,28.41,28.43,28.33,28.34,186767.0,24.1369,24.1539,24.0689,24.0774,186767.0
2022-03-01 13:25:00,28.33,28.34,28.21,28.21,423610.0,24.0689,24.0774,23.967,23.967,423610.0
2022-03-01 13:30:00,28.21,28.25,28.18,28.23,342918.0,23.967,24.001,23.9415,23.984,342918.0
2022-03-01 13:35:00,28.23,28.3,28.21,28.29,251051.0,23.984,24.0434,23.967,24.035,251051.0
2022-03-01 13:40:00,28.3,28.3,28.22,28.25,159503.0,24.0434,24.0434,23.9755,24.001,159503.0
2022-03-01 13:45:00,28.25,28.31,28.23,28.3,188581.0,24.001,24.0519,23.984,24.0434,188581.0
2022-03-01 13:50:00,28.29,28.33,28.28,28.32,99817.0,24.035,24.0689,24.0265,24.0604,99817.0
2022-03-01 13:55:00,28.31,28.39,28.3,28.36,115349.0,24.0519,24.1199,24.0434,24.0944,115349.0
2022-03-01 14:00:00,28.36,28.39,28.34,28.36,109163.0,24.0944,24.1199,24.0774,24.0944,109163.0
2022-03-01 14:05:00,28.36,28.39,28.34,28.35,100094.0,24.0944,24.1199,24.0774,24.0859,100094.0
2022-03-01 14:10:00,28.36,28.37,28.31,28.32,124012.0,24.0944,24.1029,24.0519,24.0604,124012.0
2022-03-01 14:15:00,28.32,28.32,28.23,28.3,177337.0,24.0604,24.0604,23.984,24.0434,177337.0
2022-03-01 14:20:00,28.3,28.39,28.3,28.38,137769.0,24.0434,24.1199,24.0434,24.1114,137769.0
2022-03-01 14:25:00,28.38,28.48,28.35,28.47,233475.0,24.1114,24.1964,24.0859,24.1879,233475.0
2022-03-01 14:30:00,28.47,28.48,28.37,28.38,253949.0,24.1879,24.1964,24.1029,24.1114,253949.0
2022-03-01 14:35:00,28.38,28.46,28.36,28.43,204823.0,24.1114,24.1794,24.0944,24.1539,204823.0
2022-03-01 14:40:00,28.43,28.44,28.4,28.43,163653.0,24.1539,24.1624,24.1284,24.1539,163653.0
2022-03-01 14:45:00,28.43,28.44,28.38,28.43,150651.0,24.1539,24.1624,24.1114,24.1539,150651.0
2022-03-01 14:50:00,28.42,28.43,28.33,28.35,149256.0,24.1454,24.1539,24.0689,24.0859,149256.0
2022-03-01 14:55:00,28.35,28.37,28.31,28.35,229875.0,24.0859,24.1029,24.0519,24.0859,229875.0
2022-03-01 15:00:00,28.35,28.41,28.33,28.41,201787.0,24.0859,24.1369,24.0689,24.1369,201787.0
2022-03-01 15:05:00,28.41,28.46,28.4,28.45,205371.0,24.1369,24.1794,24.1284,24.1709,205371.0
2022-03-01 15:10:00,28.44,28.45,28.39,28.43,141278.0,24.1624,24.1709,24.1199,24.1539,141278.0
2022-03-01 15:15:00,28.43,28.44,28.34,28.35,190847.0,24.1539,24.1624,24.0774,24.0859,190847.0
2022-03-01 15:20:00,28.35,28.38,28.32,28.38,201869.0,24.0859,24.1114,24.0604,24.1114,201869.0
2022-03-01 15:25:00,28.38,28.41,28.37,28.37,166225.0,24.1114,24.1369,24.1029,24.1029,166225.0
2022-03-01 15:30:00,28.38,28.43,28.35,28.42,368278.0,24.1114,24.1539,24.0859,24.1454,368278.0
2022-03-01 15:35:00,28.42,28.43,28.37,28.39,262640.0,24.1454,24.1539,24.1029,24.1199,262640.0
2022-03-01 15:40:00,28.38,28.42,28.35,28.37,360314.0,24.1114,24.1454,24.0859,24.1029,360314.0
2022-03-01 15:45:00,28.37,28.39,28.33,28.34,459314.0,24.1029,24.1199,24.0689,24.0774,459314.0
2022-03-01 15:50:00,28.35,28.43,28.32,28.43,614572.0,24.0859,24.1539,24.0604,24.1539,614572.0
2022-03-01 15:55:00,28.42,28.51,28.42,28.49,828501.0,24.1454,24.2219,24.1454,24.2049,828501.0
2022-03-02 09:30:00,29.83,29.93,29.67,29.92,1084098.0,25.3433,25.4283,25.2074,25.4198,1084098.0
2022-03-02 09:35:00,29.93,30.01,29.87,29.97,756098.0,25.4283,25.4962,25.3773,25.4623,756098.0
2022-03-02 09:40:00,29.96,30.07,29.94,30.0,622988.0,25.4538,25.5472,25.4368,25.4878,622988.0
2022-03-02 09:45:00,30.01,30.12,29.93,30.12,485874.0,25.4962,25.5897,25.4283,25.5897,485874.0
2022-03-02 09:50:00,30.12,30.18,30.07,30.14,439536.0,25.5897,25.6407,25.5472,25.6067,439536.0
2022-03-02 09:55:00,30.14,30.19,30.06,30.13,580662.0,25.6067,25.6492,25.5387,25.5982,580662.0
2022-03-02 10:00:00,30.13,30.29,30.12,30.28,276402.0,25.5982,25.7341,25.5897,25.7256,276402.0
2022-03-02 10:05:00,30.28,30.28,30.12,30.14,314979.0,25.7256,25.7256,25.5897,25.6067,314979.0
2022-03-02 10:10:00,30.14,30.17,30.07,30.09,286368.0,25.6067,25.6322,25.5472,25.5642,286368.0
2022-03-02 10:15:00,30.09,30.12,30.03,30.04,440965.0,25.5642,25.5897,25.5132,25.5217,440965.0
2022-03-02 10:20:00,30.03,30.06,29.94,30.04,501944.0,25.5132,25.5387,25.4368,25.5217,501944.0
2022-03-02 10:25:00,30.04,30.07,29.93,29.99,355117.0,25.5217,25.5472,25.4283,25.4793,355117.0
2022-03-02 10:30:00,29.97,30.08,29.93,30.06,550246.0,25.4623,25.5557,25.4283,25.5387,550246.0
2022-03-02 10:35:00,30.06,30.07,29.99,30.02,356113.0,25.5387,25.5472,25.4793,25.5047,356113.0
2022-03-02 10:40:00,30.01,30.04,29.87,29.89,498004.0,25.4962,25.5217,25.3773,25.3943,498004.0
2022-03-02 10:45:00,29.89,29.97,29.86,29.95,324609.0,25.3943,25.4623,25.3688,25.4453,324609.0
2022-03-02 10:50:00,29.94,29.95,29.84,29.86,230819.0,25.4368,25.4453,25.3518,25.3688,230819.0
2022-03-02 10:55:00,29.86,29.94,29.8,29.92,415159.0,25.3688,25.4368,25.3178,25.4198,415159.0
2022-03-02 11:00:00,29.91,30.06,29.88,30.02,464257.0,25.4113,25.5387,25.3858,25.5047,464257.0
2022-03-02 11:05:00,30.02,30.06,29.98,30.01,323263.0,25.5047,25.5387,25.4708,25.4962,323263.0
2022-03-02 11:10:00,30.01,30.02,29.95,30.02,305724.0,25.4962,25.5047,25.4453,25.5047,305724.0
2022-03-02 11:15:00,30.02,30.03,29.93,29.98,300217.0,25.5047,25.5132,25.4283,25.4708,300217.0
2022-03-02 11:20:00,29.98,29.98,29.91,29.95,404071.0,25.4708,25.4708,25.4113,25.4453,404071.0
2022-03-02 11:25:00,29.96,30.07,29.95,30.01,411246.0,25.4538,25.5472,25.4453,25.4962,411246.0
2022-03-02 11:30:00,30.01,30.14,29.93,29.96,851547.0,25.4962,25.6067,25.4283,25.4538,851547.0
2022-03-02 11:35:00,29.96,30.03,29.93,29.99,321779.0,25.4538,25.5132,25.4283,25.4793,321779.0
2022-03-02 11:40:00,29.99,30.02,29.94,29.95,118931.0,25.4793,25.5047,25.4368,25.4453,118931.0
2022-03-02 11:45:00,29.95,29.97,29.84,29.88,145221.0,25.4453,25.4623,25.3518,25.3858,145221.0
2022-03-02 11:50:00,29.88,29.96,29.86,29.95,92465.0,25.3858,25.4538,25.3688,25.4453,92465.0
2022-03-02 11:55:00,29.95,30.0,29.94,29.99,96806.0,25.4453,25.4878,25.4368,25.4793,96806.0
2022-03-02 12:00:00,29.99,30.02,29.97,29.99,85168.0,25.4793,25.5047,25.4623,25.4793,85168.0
2022-03-02 12:05:00,29.99,29.99,29.93,29.96,83826.0,25.4793,25.4793,25.4283,25.4538,83826.0
2022-03-02 12:10:00,29.96,29.99,29.95,29.96,148898.0,25.4538,25.4793,25.4453,25.4538,148898.0
2022-03-02 12:15:00,29.96,29.99,29.94,29.96,81572.0,25.4538,25.4793,25.4368,25.4538,81572.0
2022-03-02 12:20:00,29.96,29.96,29.86,29.88,88576.0,25.4538,25.4538,25.3688,25.3858,88576.0
2022-03-02 12:25:00,29.87,29.96,29.85,29.95,80271.0,25.3773,25.4538,25.3603,25.4453,80271.0
2022-03-02 12:30:00,29.96,30.01,29.93,30.0,138102.0,25.4538,25.4962,25.4283,25.4878,138102.0
2022-03-02 12:35:00,30.0,30.04,29.96,29.97,152334.0,25.4878,25.5217,25.4538,25.4623,152334.0
2022-03-02 12:40:00,29.96,29.98,29.93,29.97,131772.0,25.4538,25.4708,25.4283,25.4623,131772.0
2022-03-02 12:45:00,29.97,30.02,29.96,29.98,91460.0,25.4623,25.5047,25.4538,25.4708,91460.0
2022-03-02 12:50:00,29.99,30.0,29.93,30.0,95749.0,25.4793,25.4878,25.4283,25.4878,95749.0
2022-03-02 12:55:00,30.0,30.0,29.92,29.97,109345.0,25.4878,25.4878,25.4198,25.4623,109345.0
2022-03-02 13:00:00,29.97,30.01,29.95,29.96,95886.0,25.4623,25.4962,25.4453,25.4538,95886.0
2022-03-02 13:05:00,29.96,29.99,29.94,29.99,81877.0,25.4538,25.4793,25.4368,25.4793,81877.0
2022-03-02 13:10:00,29.98,30.01,29.95,29.99,121938.0,25.4708,25.4962,25.4453,25.4793,121938.0
2022-03-02 13:15:00,29.98,30.03,29.95,30.02,83245.0,25.4708,25.5132,25.4453,25.5047,83245.0
2022-03-02 13:20:00,30.02,30.07,30.01,30.03,153016.0,25.5047,25.5472,25.4962,25.5132,153016.0
2022-03-02 13:25:00,30.02,30.07,30.0,30.05,178457.0,25.5047,25.5472,25.4878,25.5302,178457.0
2022-03-02 13:30:00,30.05,30.11,30.04,30.11,148485.0,25.5302,25.5812,25.5217,25.5812,148485.0
2022-03-02 13:35:00,30.11,30.13,30.09,30.13,73700.0,25.5812,25.5982,25.5642,25.5982,73700.0
2022-03-02 13:40:00,30.12,30.13,30.1,30.13,92417.0,25.5897,25.5982,25.5727,25.5982,92417.0
2022-03-02 13:45:00,30.12,30.12,30.07,30.1,94200.0,25.5897,25.5897,25.5472,25.5727,94200.0
2022-03-02 13:50:00,30.1,30.11,30.06,30.1,105550.0,25.5727,25.5812,25.5387,25.5727,105550.0
2022-03-02 13:55:00,30.1,30.13,30.09,30.1,127511.0,25.5727,25.5982,25.5642,25.5727,127511.0
2022-03-02 14:00:00,30.11,30.14,30.09,30.14,139839.0,25.5812,25.6067,25.5642,25.6067,139839.0
2022-03-02 14:05:00,30.14,30.19,30.12,30.17,282328.0,25.6067,25.6492,25.5897,25.6322,282328.0
2022-03-02 14:10:00,30.17,30.21,30.15,30.16,284572.0,25.6322,25.6662,25.6152,25.6237,284572.0
2022-03-02 14:15:00,30.16,30.17,30.09,30.1,244060.0,25.6237,25.6322,25.5642,25.5727,244060.0
2022-03-02 14:20:00,30.1,30.14,30.09,30.14,305206.0,25.5727,25.6067,25.5642,25.6067,305206.0
2022-03-02 14:25:00,30.13,30.18,30.11,30.17,240603.0,25.5982,25.6407,25.5812,25.6322,240603.0
2022-03-02 14:30:00,30.17,30.23,30.17,30.21,202808.0,25.6322,25.6832,25.6322,25.6662,202808.0
2022-03-02 14:35:00,30.22,30.25,30.2,30.24,174516.0,25.6747,25.7002,25.6577,25.6917,174516.0
2022-03-02 14:40:00,30.24,30.26,30.23,30.26,340731.0,25.6917,25.7086,25.6832,25.7086,340731.0
2022-03-02 14:45:00,30.26,30.27,30.23,30.25,197679.0,25.7086,25.7171,25.6832,25.7002,197679.0
2022-03-02 14:50:00,30.25,30.27,30.22,30.23,145489.0,25.7002,25.7171,25.6747,25.6832,145489.0
2022-03-02 14:55:00,30.23,30.24,30.14,30.16,206079.0,25.6832,25.6917,25.6067,25.6237,206079.0
2022-03-02 15:00:00,30.16,30.26,30.14,30.25,206812.0,25.6237,25.7086,25.6067,25.7002,206812.0
2022-03-02 15:05:00,30.25,30.27,30.22,30.25,238659.0,25.7002,25.7171,25.6747,25.7002,238659.0
2022-03-02 15:10:00,30.25,30.29,30.24,30.25,256935.0,25.7002,25.7341,25.6917,25.7002,256935.0
2022-03-02 15:15:00,30.25,30.28,30.21,30.27,236736.0,25.7002,25.7256,25.6662,25.7171,236736.0
2022-03-02 15:20:00,30.26,30.28,30.23,30.28,269065.0,25.7086,25.7256,25.6832,25.7256,269065.0
2022-03-02 15:25:00,30.27,30.32,30.26,30.32,245957.0,25.7171,25.7596,25.7086,25.7596,245957.0
2022-03-02 15:30:00,30.31,30.33,30.27,30.28,305250.0,25.7511,25.7681,25.7171,25.7256,305250.0
2022-03-02 15:35:00,30.28,30.28,30.22,30.23,289986.0,25.7256,25.7256,25.6747,25.6832,289986.0
2022-03-02 15:40:00,30.23,30.24,30.18,30.2,257507.0,25.6832,25.6917,25.6407,25.6577,257507.0
2022-03-02 15:45:00,30.2,30.23,30.17,30.18,354781.0,25.6577,25.6832,25.6322,25.6407,354781.0
2022-03-02 15:50:00,30.18,30.23,30.17,30.2,472952.0,25.6407,25.6832,25.6322,25.6577,472952.0
2022-03-02 15:55:00,30.19,30.19,30.09,30.11,1512777.0,25.6492,25.6492,25.5642,25.5812,1512777.0
2022-03-03 09:30:00,29.19,29.27,29.06,29.15,1005423.0,24.7996,24.8676,24.6891,24.7656,1005423.0
2022-03-03 09:35:00,29.15,29.31,29.08,29.31,516456.0,24.7656,24.9015,24.7061,24.9015,516456.0
2022-03-03 09:40:00,29.32,29.48,29.23,29.44,368467.0,24.91,25.046,24.8336,25.012,368467.0
2022-03-03 09:45:00,29.44,29.47,29.35,29.4,422216.0,25.012,25.0375,24.9355,24.978,422216.0
2022-03-03 09:50:00,29.39,29.4,29.21,29.27,301114.0,24.9695,24.978,24.8166,24.8676,301114.0
2022-03-03 09:55:00,29.26,29.34,29.21,29.27,165480.0,24.8591,24.927,24.8166,24.8676,165480.0
2022-03-03 10:00:00,29.27,29.32,29.22,29.24,248594.0,24.8676,24.91,24.8251,24.8421,248594.0
2022-03-03 10:05:00,29.24,29.42,29.2,29.41,280092.0,24.8421,24.995,24.8081,24.9865,280092.0
2022-03-03 10:10:00,29.4,29.44,29.35,29.42,278731.0,24.978,25.012,24.9355,24.995,278731.0
2022-03-03 10:15:00,29.43,29.47,29.4,29.45,469692.0,25.0035,25.0375,24.978,25.0205,469692.0
2022-03-03 10:20:00,29.45,29.48,29.33,29.35,423308.0,25.0205,25.046,24.9185,24.9355,423308.0
2022-03-03 10:25:00,29.36,29.44,29.34,29.42,330157.0,24.944,25.012,24.927,24.995,330157.0
2022-03-03 10:30:00,29.42,29.45,29.3,29.32,307655.0,24.995,25.0205,24.893,24.91,307655.0
2022-03-03 10:35:00,29.31,29.34,29.19,29.2,241185.0,24.9015,24.927,24.7996,24.8081,241185.0
2022-03-03 10:40:00,29.2,29.22,29.11,29.12,167523.0,24.8081,24.8251,24.7316,24.7401,167523.0
2022-03-03 10:45:00,29.13,29.19,29.08,29.17,180718.0,24.7486,24.7996,24.7061,24.7826,180718.0
2022-03-03 10:50:00,29.16,29.17,29.02,29.03,252521.0,24.7741,24.7826,24.6552,24.6636,252521.0
2022-03-03 10:55:00,29.03,29.04,28.93,28.93,205156.0,24.6636,24.6721,24.5787,24.5787,205156.0
2022-03-03 11:00:00,28.94,28.94,28.85,28.88,326522.0,24.5872,24.5872,24.5107,24.5362,326522.0
2022-03-03 11:05:00,28.87,28.95,28.83,28.9,286844.0,24.5277,24.5957,24.4937,24.5532,286844.0
2022-03-03 11:10:00,28.89,28.9,28.77,28.77,526825.0,24.5447,24.5532,24.4428,24.4428,526825.0
2022-03-03 11:15:00,28.78,28.79,28.72,28.75,385879.0,24.4513,24.4597,24.4003,24.4258,385879.0
2022-03-03 11:20:00,28.75,28.85,28.74,28.82,511972.0,24.4258,24.5107,24.4173,24.4852,511972.0
2022-03-03 11:25:00,28.82,28.84,28.72,28.73,388635.0,24.4852,24.5022,24.4003,24.4088,388635.0
2022-03-03 11:30:00,28.73,28.78,28.67,28.72,369852.0,24.4088,24.4513,24.3578,24.4003,369852.0
2022-03-03 11:35:00,28.72,28.75,28.68,28.73,333101.0,24.4003,24.4258,24.3663,24.4088,333101.0
2022-03-03 11:40:00,28.73,28.8,28.73,28.79,115844.0,24.4088,24.4682,24.4088,24.4597,115844.0
2022-03-03 11:45:00,28.79,28.79,28.75,28.76,172616.0,24.4597,24.4597,24.4258,24.4343,172616.0
2022-03-03 11:50:00,28.76,28.82,28.75,28.82,275730.0,24.4343,24.4852,24.4258,24.4852,275730.0
2022-03-03 11:55:00,28.82,28.83,28.74,28.75,213748.0,24.4852,24.4937,24.4173,24.4258,213748.0
2022-03-03 12:00:00,28.75,28.79,28.73,28.79,106108.0,24.4258,24.4597,24.4088,24.4597,106108.0
2022-03-03 12:05:00,28.79,28.82,28.77,28.82,140301.0,24.4597,24.4852,24.4428,24.4852,140301.0
2022-03-03 12:10:00,28.82,28.85,28.8,28.82,70792.0,24.4852,24.5107,24.4682,24.4852,70792.0
2022-03-03 12:15:00,28.82,28.85,28.79,28.83,95151.0,24.4852,24.5107,24.4597,24.4937,95151.0
2022-03-03 12:20:00,28.83,28.83,28.76,28.8,82001.0,24.4937,24.4937,24.4343,24.4682,82001.0
2022-03-03 12:25:00,28.79,28.81,28.75,28.75,92447.0,24.4597,24.4767,24.4258,24.4258,92447.0
2022-03-03 12:30:00,28.76,28.94,28.74,28.91,208791.0,24.4343,24.5872,24.4173,24.5617,208791.0
2022-03-03 12:35:00,28.91,28.94,28.84,28.85,96703.0,24.5617,24.5872,24.5022,24.5107,96703.0
2022-03-03 12:40:00,28.85,28.86,28.79,28.8,100064.0,24.5107,24.5192,24.4597,24.4682,100064.0
2022-03-03 12:45:00,28.8,28.86,28.77,28.8,111008.0,24.4682,24.5192,24.4428,24.4682,111008.0
2022-03-03 12:50:00,28.8,28.81,28.76,28.79,132085.0,24.4682,24.4767,24.4343,24.4597,132085.0
2022-03-03 12:55:00,28.78,28.87,28.78,28.86,82951.0,24.4513,24.5277,24.4513,24.5192,82951.0
2022-03-03 13:00:00,28.86,28.87,28.8,28.85,85639.0,24.5192,24.5277,24.4682,24.5107,85639.0
2022-03-03 13:05:00,28.86,28.89,28.83,28.85,141064.0,24.5192,24.5447,24.4937,24.5107,141064.0
2022-03-03 13:10:00,28.85,28.86,28.81,28.85,93434.0,24.5107,24.5192,24.4767,24.5107,93434.0
2022-03-03 13:15:00,28.85,28.89,28.84,28.87,62587.0,24.5107,24.5447,24.5022,24.5277,62587.0
2022-03-03 13:20:00,28.86,28.91,28.85,28.91,79933.0,24.5192,24.5617,24.5107,24.5617,79933.0
2022-03-03 13:25:00,28.91,28.91,28.87,28.9,72519.0,24.5617,24.5617,24.5277,24.5532,72519.0
2022-03-03 13:30:00,28.89,28.92,28.86,28.87,80806.0,24.5447,24.5702,24.5192,24.5277,80806.0
2022-03-03 13:35:00,28.87,28.93,28.87,28.92,66477.0,24.5277,24.5787,24.5277,24.5702,66477.0
2022-03-03 13:40:00,28.93,28.93,28.85,28.9,77400.0,24.5787,24.5787,24.5107,24.5532,77400.0
2022-03-03 13:45:00,28.9,28.9,28.85,28.88,73759.0,24.5532,24.5532,24.5107,24.5362,73759.0
2022-03-03 13:50:00,28.88,28.89,28.81,28.83,96469.0,24.5362,24.5447,24.4767,24.4937,96469.0
2022-03-03 13:55:00,28.83,28.84,28.8,28.8,54109.0,24.4937,24.5022,24.4682,24.4682,54109.0
2022-03-03 14:00:00,28.8,28.87,28.8,28.86,107995.0,24.4682,24.5277,24.4682,24.5192,107995.0
2022-03-03 14:05:00,28.86,28.88,28.81,28.82,94983.0,24.5192,24.5362,24.4767,24.4852,94983.0
2022-03-03 14:10:00,28.81,28.91,28.8,28.9,158771.0,24.4767,24.5617,24.4682,24.5532,158771.0
2022-03-03 14:15:00,28.89,28.92,28.85,28.87,67267.0,24.5447,24.5702,24.5107,24.5277,67267.0
2022-03-03 14:20:00,28.87,28.87,28.81,28.83,61664.0,24.5277,24.5277,24.4767,24.4937,61664.0
2022-03-03 14:25:00,28.83,28.87,28.81,28.85,134653.0,24.4937,24.5277,24.4767,24.5107,134653.0
2022-03-03 14:30:00,28.85,28.87,28.82,28.82,104292.0,24.5107,24.5277,24.4852,24.4852,104292.0
2022-03-03 14:35:00,28.83,28.83,28.8,28.81,53093.0,24.4937,24.4937,24.4682,24.4767,53093.0
2022-03-03 14:40:00,28.8,28.85,28.8,28.8,131474.0,24.4682,24.5107,24.4682,24.4682,131474.0
2022-03-03 14:45:00,28.8,28.81,28.77,28.78,110566.0,24.4682,24.4767,24.4428,24.4513,110566.0
2022-03-03 14:50:00,28.78,28.78,28.73,28.77,117668.0,24.4513,24.4513,24.4088,24.4428,117668.0
2022-03-03 14:55:00,28.77,28.78,28.73,28.75,84697.0,24.4428,24.4513,24.4088,24.4258,84697.0
2022-03-03 15:00:00,28.75,28.75,28.67,28.68,250694.0,24.4258,24.4258,24.3578,24.3663,250694.0
2022-03-03 15:05:00,28.68,28.7,28.63,28.66,116729.0,24.3663,24.3833,24.3238,24.3493,116729.0
2022-03-03 15:10:00,28.66,28.68,28.65,28.67,96817.0,24.3493,24.3663,24.3408,24.3578,96817.0
2022-03-03 15:15:00,28.67,28.74,28.66,28.73,154183.0,24.3578,24.4173,24.3493,24.4088,154183.0
2022-03-03 15:20:00,28.73,28.76,28.69,28.75,130764.0,24.4088,24.4343,24.3748,24.4258,130764.0
2022-03-03 15:25:00,28.75,28.81,28.75,28.8,130338.0,24.4258,24.4767,24.4258,24.4682,130338.0
2022-03-03 15:30:00,28.8,28.81,28.74,28.74,174180.0,24.4682,24.4767,24.4173,24.4173,174180.0
2022-03-03 15:35:00,28.75,28.75,28.7,28.73,218286.0,24.4258,24.4258,24.3833,24.4088,218286.0
2022-03-03 15:40:00,28.72,28.74,28.67,28.68,200237.0,24.4003,24.4173,24.3578,24.3663,200237.0
2022-03-03 15:45:00,28.68,28.7,28.65,28.7,286961.0,24.3663,24.3833,24.3408,24.3833,286961.0
2022-03-03 15:50:00,28.7,28.75,28.67,28.73,327607.0,24.3833,24.4258,24.3578,24.4088,327607.0
2022-03-03 15:55:00,28.72,28.76,28.7,28.74,642891.0,24.4003,24.4343,24.3833,24.4173,642891.0
2022-03-04 09:30:00,28.02,28.18,27.93,28.14,1122950.0,23.8056,23.9415,23.7291,23.9075,1122950.0
2022-03-04 09:35:00,28.14,28.17,28.0,28.07,402296.0,23.9075,23.933,23.7886,23.848,402296.0
2022-03-04 09:40:00,28.06,28.17,28.01,28.05,407006.0,23.8395,23.933,23.7971,23.831,407006.0
2022-03-04 09:45:00,28.06,28.07,27.97,28.0,618756.0,23.8395,23.848,23.7631,23.7886,618756.0
2022-03-04 09:50:00,27.99,28.06,27.94,27.96,473095.0,23.7801,23.8395,23.7376,23.7546,473095.0
2022-03-04 09:55:00,27.96,28.0,27.92,27.94,343915.0,23.7546,23.7886,23.7206,23.7376,343915.0
2022-03-04 10:00:00,27.94,28.01,27.91,27.97,400518.0,23.7376,23.7971,23.7121,23.7631,400518.0
2022-03-04 10:05:00,27.98,28.17,27.97,28.12,452823.0,23.7716,23.933,23.7631,23.8905,452823.0
2022-03-04 10:10:00,28.12,28.19,28.07,28.1,347659.0,23.8905,23.95,23.848,23.8735,347659.0
2022-03-04 10:15:00,28.1,28.17,28.08,28.13,327333.0,23.8735,23.933,23.8565,23.899,327333.0
2022-03-04 10:20:00,28.13,28.17,28.06,28.09,517832.0,23.899,23.933,23.8395,23.865,517832.0
2022-03-04 10:25:00,28.09,28.18,28.07,28.16,340939.0,23.865,23.9415,23.848,23.9245,340939.0
2022-03-04 10:30:00,28.16,28.16,28.01,28.02,602327.0,23.9245,23.9245,23.7971,23.8056,602327.0
2022-03-04 10:35:00,28.03,28.1,27.99,28.05,354056.0,23.8141,23.8735,23.7801,23.831,354056.0
2022-03-04 10:40:00,28.04,28.05,27.93,27.96,503653.0,23.8226,23.831,23.7291,23.7546,503653.0
2022-03-04 10:45:00,27.96,27.99,27.9,27.92,277213.0,23.7546,23.7801,23.7036,23.7206,277213.0
2022-03-04 10:50:00,27.92,27.95,27.89,27.91,132863.0,23.7206,23.7461,23.6951,23.7121,132863.0
2022-03-04 10:55:00,27.91,27.91,27.85,27.9,344759.0,23.7121,23.7121,23.6611,23.7036,344759.0
2022-03-04 11:00:00,27.9,27.92,27.87,27.89,246084.0,23.7036,23.7206,23.6781,23.6951,246084.0
2022-03-04 11:05:00,27.88,27.95,27.87,27.88,312069.0,23.6866,23.7461,23.6781,23.6866,312069.0
2022-03-04 11:10:00,27.88,27.97,27.87,27.96,282543.0,23.6866,23.7631,23.6781,23.7546,282543.0
2022-03-04 11:15:00,27.96,27.99,27.93,27.95,306719.0,23.7546,23.7801,23.7291,23.7461,306719.0
2022-03-04 11:20:00,27.94,27.95,27.87,27.91,313248.0,23.7376,23.7461,23.6781,23.7121,313248.0
2022-03-04 11:25:00,27.91,27.91,27.82,27.82,385086.0,23.7121,23.7121,23.6356,23.6356,385086.0
2022-03-04 11:30:00,27.83,27.84,27.66,27.67,578373.0,23.6441,23.6526,23.4997,23.5082,578373.0
2022-03-04 11:35:00,27.68,27.74,27.64,27.73,308632.0,23.5167,23.5677,23.4827,23.5592,308632.0
2022-03-04 11:40:00,27.73,27.75,27.71,27.73,163217.0,23.5592,23.5762,23.5422,23.5592,163217.0
2022-03-04 11:45:00,27.72,27.74,27.67,27.74,129476.0,23.5507,23.5677,23.5082,23.5677,129476.0
2022-03-04 11:50:00,27.73,27.75,27.71,27.73,77668.0,23.5592,23.5762,23.5422,23.5592,77668.0
2022-03-04 11:55:00,27.73,27.73,27.6,27.63,138600.0,23.5592,23.5592,23.4487,23.4742,138600.0
2022-03-04 12:00:00,27.63,27.64,27.57,27.59,237948.0,23.4742,23.4827,23.4232,23.4402,237948.0
2022-03-04 12:05:00,27.59,27.67,27.56,27.65,209189.0,23.4402,23.5082,23.4147,23.4912,209189.0
2022-03-04 12:10:00,27.66,27.69,27.63,27.66,184798.0,23.4997,23.5252,23.4742,23.4997,184798.0
2022-03-04 12:15:00,27.65,27.71,27.65,27.68,187226.0,23.4912,23.5422,23.4912,23.5167,187226.0
2022-03-04 12:20:00,27.68,27.71,27.62,27.69,215890.0,23.5167,23.5422,23.4657,23.5252,215890.0
2022-03-04 12:25:00,27.7,27.79,27.69,27.77,91348.0,23.5337,23.6102,23.5252,23.5932,91348.0
2022-03-04 12:30:00,27.77,27.77,27.68,27.69,239018.0,23.5932,23.5932,23.5167,23.5252,239018.0
2022-03-04 12:35:00,27.69,27.79,27.68,27.79,125428.0,23.5252,23.6102,23.5167,23.6102,125428.0
2022-03-04 12:40:00,27.79,27.82,27.76,27.78,76910.0,23.6102,23.6356,23.5847,23.6017,76910.0
2022-03-04 12:45:00,27.78,27.8,27.75,27.8,73144.0,23.6017,23.6187,23.5762,23.6187,73144.0
2022-03-04 12:50:00,27.8,27.82,27.77,27.78,78310.0,23.6187,23.6356,23.5932,23.6017,78310.0
2022-03-04 12:55:00,27.78,27.82,27.77,27.8,68616.0,23.6017,23.6356,23.5932,23.6187,68616.0
2022-03-04 13:00:00,27.8,27.85,27.79,27.84,115859.0,23.6187,23.6611,23.6102,23.6526,115859.0
2022-03-04 13:05:00,27.84,27.88,27.83,27.87,105818.0,23.6526,23.6866,23.6441,23.6781,105818.0
2022-03-04 13:10:00,27.88,27.88,27.84,27.87,82915.0,23.6866,23.6866,23.6526,23.6781,82915.0
2022-03-04 13:15:00,27.88,27.88,27.8,27.81,117678.0,23.6866,23.6866,23.6187,23.6271,117678.0
2022-03-04 13:20:00,27.82,27.88,27.8,27.84,152842.0,23.6356,23.6866,23.6187,23.6526,152842.0
2022-03-04 13:25:00,27.84,27.86,27.8,27.86,176107.0,23.6526,23.6696,23.6187,23.6696,176107.0
2022-03-04 13:30:00,27.86,27.87,27.82,27.84,147284.0,23.6696,23.6781,23.6356,23.6526,147284.0
2022-03-04 13:35:00,27.84,27.86,27.82,27.85,83103.0,23.6526,23.6696,23.6356,23.6611,83103.0
2022-03-04 13:40:00,27.85,27.86,27.81,27.83,113238.0,23.6611,23.6696,23.6271,23.6441,113238.0
2022-03-04 13:45:00,27.84,27.84,27.79,27.82,69032.0,23.6526,23.6526,23.6102,23.6356,69032.0
2022-03-04 13:50:00,27.82,27.83,27.79,27.81,124197.0,23.6356,23.6441,23.6102,23.6271,124197.0
2022-03-04 13:55:00,27.82,27.84,27.81,27.82,134758.0,23.6356,23.6526,23.6271,23.6356,134758.0
2022-03-04 14:00:00,27.82,27.9,27.81,27.88,368878.0,23.6356,23.7036,23.6271,23.6866,368878.0
2022-03-04 14:05:00,27.89,27.91,27.88,27.89,153604.0,23.6951,23.7121,23.6866,23.6951,153604.0
2022-03-04 14:10:00,27.89,27.92,27.86,27.92,157934.0,23.6951,23.7206,23.6696,23.7206,157934.0
2022-03-04 14:15:00,27.92,27.99,27.9,27.97,201838.0,23.7206,23.7801,23.7036,23.7631,201838.0
2022-03-04 14:20:00,27.96,28.0,27.95,28.0,252109.0,23.7546,23.7886,23.7461,23.7886,252109.0
2022-03-04 14:25:00,28.0,28.06,27.98,28.05,190309.0,23.7886,23.8395,23.7716,23.831,190309.0
2022-03-04 14:30:00,28.05,28.07,28.02,28.07,78092.0,23.831,23.848,23.8056,23.848,78092.0
2022-03-04 14:35:00,28.07,28.08,28.0,28.03,179976.0,23.848,23.8565,23.7886,23.8141,179976.0
2022-03-04 14:40:00,28.02,28.03,27.96,27.97,87008.0,23.8056,23.8141,23.7546,23.7631,87008.0
2022-03-04 14:45:00,27.96,27.98,27.94,27.96,70493.0,23.7546,23.7716,23.7376,23.7546,70493.0
2022-03-04 14:50:00,27.96,27.99,27.95,27.99,121235.0,23.7546,23.7801,23.7461,23.7801,121235.0
2022-03-04 14:55:00,27.99,28.0,27.93,27.94,120107.0,23.7801,23.7886,23.7291,23.7376,120107.0
2022-03-04 15:00:00,27.94,28.01,27.93,28.01,102697.0,23.7376,23.7971,23.7291,23.7971,102697.0
2022-03-04 15:05:00,28.0,28.04,27.99,28.02,165809.0,23.7886,23.8226,23.7801,23.8056,165809.0
2022-03-04 15:10:00,28.02,28.03,27.91,27.92,125452.0,23.8056,23.8141,23.7121,23.7206,125452.0
2022-03-04 15:15:00,27.92,27.94,27.87,27.88,181156.0,23.7206,23.7376,23.6781,23.6866,181156.0
2022-03-04 15:20:00,27.89,27.96,27.88,27.96,366359.0,23.6951,23.7546,23.6866,23.7546,366359.0
2022-03-04 15:25:00,27.96,28.03,27.95,28.02,271402.0,23.7546,23.8141,23.7461,23.8056,271402.0
2022-03-04 15:30:00,28.02,28.02,27.95,27.98,278399.0,23.8056,23.8056,23.7461,23.7716,278399.0
2022-03-04 15:35:00,27.97,27.98,27.89,27.92,336234.0,23.7631,23.7716,23.6951,23.7206,336234.0
2022-03-04 15:40:00,27.93,27.97,27.92,27.94,510124.0,23.7291,23.7631,23.7206,23.7376,510124.0
2022-03-04 15:45:00,27.94,27.98,27.91,27.91,343771.0,23.7376,23.7716,23.7121,23.7121,343771.0
2022-03-04 15:50:00,27.92,28.01,27.91,28.01,567359.0,23.7206,23.7971,23.7121,23.7971,567359.0
2022-03-04 15:55:00,28.01,28.04,27.98,28.0,799961.0,23.7971,23.8226,23.7716,23.7886,799961.0
2022-03-07 09:30:00,28.37,28.48,28.25,28.33,851885.0,24.1029,24.1964,24.001,24.0689,851885.0
2022-03-07 09:35:00,28.32,28.35,28.1,28.21,620955.0,24.0604,24.0859,23.8735,23.967,620955.0
2022-03-07 09:40:00,28.21,28.27,28.0,28.03,498490.0,23.967,24.018,23.7886,23.8141,498490.0
2022-03-07 09:45:00,28.03,28.15,28.03,28.05,367538.0,23.8141,23.916,23.8141,23.831,367538.0
2022-03-07 09:50:00,28.05,28.39,28.04,28.39,339194.0,23.831,24.1199,23.8226,24.1199,339194.0
2022-03-07 09:55:00,28.38,28.47,28.35,28.4,402554.0,24.1114,24.1879,24.0859,24.1284,402554.0
2022-03-07 10:00:00,28.4,28.58,28.37,28.57,378336.0,24.1284,24.2813,24.1029,24.2728,378336.0
2022-03-07 10:05:00,28.57,28.66,28.52,28.59,492106.0,24.2728,24.3493,24.2304,24.2898,492106.0
2022-03-07 10:10:00,28.59,28.62,28.52,28.54,334710.0,24.2898,24.3153,24.2304,24.2473,334710.0
2022-03-07 10:15:00,28.54,28.61,28.53,28.58,325332.0,24.2473,24.3068,24.2389,24.2813,325332.0
2022-03-07 10:20:00,28.57,28.65,28.53,28.57,439160.0,24.2728,24.3408,24.2389,24.2728,439160.0
2022-03-07 10:25:00,28.56,28.61,28.5,28.53,423059.0,24.2643,24.3068,24.2134,24.2389,423059.0
2022-03-07 10:30:00,28.53,28.63,28.5,28.54,608094.0,24.2389,24.3238,24.2134,24.2473,608094.0
2022-03-07 10:35:00,28.53,28.73,28.53,28.66,455472.0,24.2389,24.4088,24.2389,24.3493,455472.0
2022-03-07 10:40:00,28.66,28.71,28.61,28.67,265341.0,24.3493,24.3918,24.3068,24.3578,265341.0
2022-03-07 10:45:00,28.67,28.71,28.55,28.55,244436.0,24.3578,24.3918,24.2558,24.2558,244436.0
2022-03-07 10:50:00,28.55,28.6,28.51,28.55,291104.0,24.2558,24.2983,24.2219,24.2558,291104.0
2022-03-07 10:55:00,28.55,28.56,28.43,28.45,288084.0,24.2558,24.2643,24.1539,24.1709,288084.0
2022-03-07 11:00:00,28.45,28.51,28.42,28.51,305147.0,24.1709,24.2219,24.1454,24.2219,305147.0
2022-03-07 11:05:00,28.5,28.56,28.49,28.52,373793.0,24.2134,24.2643,24.2049,24.2304,373793.0
2022-03-07 11:10:00,28.52,28.56,28.47,28.53,316122.0,24.2304,24.2643,24.1879,24.2389,316122.0
2022-03-07 11:15:00,28.53,28.67,28.53,28.63,294339.0,24.2389,24.3578,24.2389,24.3238,294339.0
2022-03-07 11:20:00,28.63,28.69,28.61,28.64,316595.0,24.3238,24.3748,24.3068,24.3323,316595.0
2022-03-07 11:25:00,28.63,28.67,28.59,28.63,379671.0,24.3238,24.3578,24.2898,24.3238,379671.0
2022-03-07 11:30:00,28.63,28.66,28.48,28.49,485099.0,24.3238,24.3493,24.1964,24.2049,485099.0
2022-03-07 11:35:00,28.49,28.5,28.41,28.48,194871.0,24.2049,24.2134,24.1369,24.1964,194871.0
2022-03-07 11:40:00,28.49,28.49,28.32,28.32,157333.0,24.2049,24.2049,24.0604,24.0604,157333.0
2022-03-07 11:45:00,28.32,28.43,28.32,28.39,131940.0,24.0604,24.1539,24.0604,24.1199,131940.0
2022-03-07 11:50:00,28.39,28.4,28.28,28.3,131457.0,24.1199,24.1284,24.0265,24.0434,131457.0
2022-03-07 11:55:00,28.3,28.34,28.27,28.32,92681.0,24.0434,24.0774,24.018,24.0604,92681.0
2022-03-07 12:00:00,28.32,28.34,28.26,28.26,97674.0,24.0604,24.0774,24.0095,24.0095,97674.0
2022-03-07 12:05:00,28.27,28.27,28.21,28.25,147911.0,24.018,24.018,23.967,24.001,147911.0
2022-03-07 12:10:00,28.26,28.27,28.18,28.21,84366.0,24.0095,24.018,23.9415,23.967,84366.0
2022-03-07 12:15:00,28.21,28.25,28.08,28.09,225215.0,23.967,24.001,23.8565,23.865,225215.0
2022-03-07 12:20:00,28.09,28.12,27.96,28.01,226241.0,23.865,23.8905,23.7546,23.7971,226241.0
2022-03-07 12:25:00,28.02,28.08,27.98,28.05,154399.0,23.8056,23.8565,23.7716,23.831,154399.0
2022-03-07 12:30:00,28.05,28.12,28.03,28.07,93564.0,23.831,23.8905,23.8141,23.848,93564.0
2022-03-07 12:35:00,28.08,28.13,28.05,28.13,150591.0,23.8565,23.899,23.831,23.899,150591.0
2022-03-07 12:40:00,28.13,28.14,28.04,28.09,161655.0,23.899,23.9075,23.8226,23.865,161655.0
2022-03-07 12:45:00,28.1,28.2,28.08,28.15,197023.0,23.8735,23.9585,23.8565,23.916,197023.0
2022-03-07 12:50:00,28.15,28.2,28.1,28.14,342773.0,23.916,23.9585,23.8735,23.9075,342773.0
2022-03-07 12:55:00,28.14,28.2,28.12,28.18,249944.0,23.9075,23.9585,23.8905,23.9415,249944.0
2022-03-07 13:00:00,28.18,28.32,28.16,28.3,174933.0,23.9415,24.0604,23.9245,24.0434,174933.0
2022-03-07 13:05:00,28.3,28.36,28.29,28.35,129187.0,24.0434,24.0944,24.035,24.0859,129187.0
2022-03-07 13:10:00,28.34,28.34,28.22,28.24,149141.0,24.0774,24.0774,23.9755,23.9925,149141.0
2022-03-07 13:15:00,28.24,28.25,28.13,28.16,132212.0,23.9925,24.001,23.899,23.9245,132212.0
2022-03-07 13:20:00,28.15,28.23,28.13,28.23,153755.0,23.916,23.984,23.899,23.984,153755.0
2022-03-07 13:25:00,28.23,28.36,28.23,28.34,129572.0,23.984,24.0944,23.984,24.0774,129572.0
2022-03-07 13:30:00,28.34,28.41,28.34,28.37,112621.0,24.0774,24.1369,24.0774,24.1029,112621.0
2022-03-07 13:35:00,28.37,28.42,28.35,28.37,168974.0,24.1029,24.1454,24.0859,24.1029,168974.0
2022-03-07 13:40:00,28.36,28.4,28.28,28.29,123962.0,24.0944,24.1284,24.0265,24.035,123962.0
2022-03-07 13:45:00,28.29,28.3,28.23,28.28,127482.0,24.035,24.0434,23.984,24.0265,127482.0
2022-03-07 13:50:00,28.28,28.37,28.27,28.34,97968.0,24.0265,24.1029,24.018,24.0774,97968.0
2022-03-07 13:55:00,28.34,28.35,28.27,28.32,159097.0,24.0774,24.0859,24.018,24.0604,159097.0
2022-03-07 14:00:00,28.32,28.34,28.28,28.3,138436.0,24.0604,24.0774,24.0265,24.0434,138436.0
2022-03-07 14:05:00,28.3,28.38,28.3,28.35,274202.0,24.0434,24.1114,24.0434,24.0859,274202.0
2022-03-07 14:10:00,28.35,28.37,28.32,28.37,216509.0,24.0859,24.1029,24.0604,24.1029,216509.0
2022-03-07 14:15:00,28.37,28.38,28.32,28.34,96876.0,24.1029,24.1114,24.0604,24.0774,96876.0
2022-03-07 14:20:00,28.34,28.34,28.26,28.29,171975.0,24.0774,24.0774,24.0095,24.035,171975.0
2022-03-07 14:25:00,28.29,28.33,28.26,28.3,164501.0,24.035,24.0689,24.0095,24.0434,164501.0
2022-03-07 14:30:00,28.3,28.31,28.25,28.26,173578.0,24.0434,24.0519,24.001,24.0095,173578.0
2022-03-07 14:35:00,28.26,28.32,28.25,28.32,201140.0,24.0095,24.0604,24.001,24.0604,201140.0
2022-03-07 14:40:00,28.32,28.33,28.25,28.29,123133.0,24.0604,24.0689,24.001,24.035,123133.0
2022-03-07 14:45:00,28.3,28.38,28.29,28.37,165000.0,24.0434,24.1114,24.035,24.1029,165000.0
2022-03-07 14:50:00,28.38,28.39,28.26,28.27,169970.0,24.1114,24.1199,24.0095,24.018,169970.0
2022-03-07 14:55:00,28.27,28.36,28.25,28.28,236730.0,24.018,24.0944,24.001,24.0265,236730.0
2022-03-07 15:00:00,28.28,28.31,28.25,28.3,166615.0,24.0265,24.0519,24.001,24.0434,166615.0
2022-03-07 15:05:00,28.3,28.34,28.29,28.34,240601.0,24.0434,24.0774,24.035,24.0774,240601.0
2022-03-07 15:10:00,28.34,28.35,28.26,28.32,177652.0,24.0774,24.0859,24.0095,24.0604,177652.0
2022-03-07 15:15:00,28.31,28.34,28.27,28.3,143370.0,24.0519,24.0774,24.018,24.0434,143370.0
2022-03-07 15:20:00,28.3,28.34,28.3,28.33,174719.0,24.0434,24.0774,24.0434,24.0689,174719.0
2022-03-07 15:25:00,28.33,28.38,28.32,28.35,327989.0,24.0689,24.1114,24.0604,24.0859,327989.0
2022-03-07 15:30:00,28.35,28.38,28.31,28.38,311541.0,24.0859,24.1114,24.0519,24.1114,311541.0
2022-03-07 15:35:00,28.38,28.4,28.35,28.38,336581.0,24.1114,24.1284,24.0859,24.1114,336581.0
2022-03-07 15:40:00,28.38,28.48,28.37,28.46,369049.0,24.1114,24.1964,24.1029,24.1794,369049.0
2022-03-07 15:45:00,28.46,28.5,28.42,28.48,760449.0,24.1794,24.2134,24.1454,24.1964,760449.0
2022-03-07 15:50:00,28.47,28.54,28.47,28.52,523799.0,24.1879,24.2473,24.1879,24.2304,523799.0
2022-03-07 15:55:00,28.52,28.55,28.47,28.49,904155.0,24.2304,24.2558,24.1879,24.2049,904155.0
2022-03-08 09:30:00,29.44,29.58,29.33,29.41,1041526.0,25.012,25.1309,24.9185,24.9865,1041526.0
2022-03-08 09:35:00,29.42,29.6,29.4,29.54,628603.0,24.995,25.1479,24.978,25.0969,628603.0
2022-03-08 09:40:00,29.54,29.6,29.43,29.5,549076.0,25.0969,25.1479,25.0035,25.063,549076.0
2022-03-08 09:45:00,29.49,29.78,29.48,29.74,426998.0,25.0545,25.3008,25.046,25.2669,426998.0
2022-03-08 09:50:00,29.72,29.92,29.71,29.91,577131.0,25.2499,25.4198,25.2414,25.4113,577131.0
2022-03-08 09:55:00,29.91,29.99,29.8,29.96,836549.0,25.4113,25.4793,25.3178,25.4538,836549.0
2022-03-08 10:00:00,29.96,30.05,29.91,30.0,975596.0,25.4538,25.5302,25.4113,25.4878,975596.0
2022-03-08 10:05:00,30.01,30.09,29.98,30.02,875061.0,25.4962,25.5642,25.4708,25.5047,875061.0
2022-03-08 10:10:00,30.02,30.04,29.86,29.9,852020.0,25.5047,25.5217,25.3688,25.4028,852020.0
2022-03-08 10:15:00,29.89,30.02,29.88,29.96,639689.0,25.3943,25.5047,25.3858,25.4538,639689.0
2022-03-08 10:20:00,29.95,29.97,29.84,29.9,619762.0,25.4453,25.4623,25.3518,25.4028,619762.0
2022-03-08 10:25:00,29.9,29.98,29.89,29.9,628106.0,25.4028,25.4708,25.3943,25.4028,628106.0
2022-03-08 10:30:00,29.91,30.15,29.9,30.12,754477.0,25.4113,25.6152,25.4028,25.5897,754477.0
2022-03-08 10:35:00,30.12,30.17,30.03,30.1,730111.0,25.5897,25.6322,25.5132,25.5727,730111.0
2022-03-08 10:40:00,30.1,30.2,30.07,30.13,451949.0,25.5727,25.6577,25.5472,25.5982,451949.0
2022-03-08 10:45:00,30.12,30.13,30.0,30.01,480568.0,25.5897,25.5982,25.4878,25.4962,480568.0
2022-03-08 10:50:00,30.01,30.09,29.94,30.07,679524.0,25.4962,25.5642,25.4368,25.5472,679524.0
2022-03-08 10:55:00,30.07,30.18,30.01,30.17,379533.0,25.5472,25.6407,25.4962,25.6322,379533.0
2022-03-08 11:00:00,30.18,30.18,30.05,30.05,367501.0,25.6407,25.6407,25.5302,25.5302,367501.0
2022-03-08 11:05:00,30.05,30.06,29.97,30.03,334517.0,25.5302,25.5387,25.4623,25.5132,334517.0
2022-03-08 11:10:00,30.03,30.07,29.92,30.04,473823.0,25.5132,25.5472,25.4198,25.5217,473823.0
2022-03-08 11:15:00,30.04,30.07,29.97,30.05,458089.0,25.5217,25.5472,25.4623,25.5302,458089.0
2022-03-08 11:20:00,30.05,30.06,29.88,29.91,350019.0,25.5302,25.5387,25.3858,25.4113,350019.0
2022-03-08 11:25:00,29.91,29.97,29.87,29.92,337063.0,25.4113,25.4623,25.3773,25.4198,337063.0
2022-03-08 11:30:00,29.91,29.93,29.83,29.92,624253.0,25.4113,25.4283,25.3433,25.4198,624253.0
2022-03-08 11:35:00,29.92,30.11,29.9,30.08,393776.0,25.4198,25.5812,25.4028,25.5557,393776.0
2022-03-08 11:40:00,30.08,30.14,30.07,30.13,192176.0,25.5557,25.6067,25.5472,25.5982,192176.0
2022-03-08 11:45:00,30.13,30.22,30.11,30.19,221713.0,25.5982,25.6747,25.5812,25.6492,221713.0
2022-03-08 11:50:00,30.19,30.25,30.16,30.25,228982.0,25.6492,25.7002,25.6237,25.7002,228982.0
2022-03-08 11:55:00,30.25,30.27,30.21,30.22,204545.0,25.7002,25.7171,25.6662,25.6747,204545.0
2022-03-08 12:00:00,30.22,30.24,30.16,30.21,267621.0,25.6747,25.6917,25.6237,25.6662,267621.0
2022-03-08 12:05:00,30.22,30.25,30.12,30.15,322286.0,25.6747,25.7002,25.5897,25.6152,322286.0
2022-03-08 12:10:00,30.15,30.17,30.03,30.04,264417.0,25.6152,25.6322,25.5132,25.5217,264417.0
2022-03-08 12:15:00,30.04,30.1,29.83,29.84,365478.0,25.5217,25.5727,25.3433,25.3518,365478.0
2022-03-08 12:20:00,29.84,29.9,29.48,29.61,588600.0,25.3518,25.4028,25.046,25.1564,588600.0
2022-03-08 12:25:00,29.63,29.7,29.46,29.51,357069.0,25.1734,25.2329,25.029,25.0715,357069.0
2022-03-08 12:30:00,29.51,29.54,29.29,29.3,642521.0,25.0715,25.0969,24.8845,24.893,642521.0
2022-03-08 12:35:00,29.3,29.34,29.1,29.11,470413.0,24.893,24.927,24.7231,24.7316,470413.0
2022-03-08 12:40:00,29.11,29.43,29.08,29.27,455841.0,24.7316,25.0035,24.7061,24.8676,455841.0
2022-03-08 12:45:00,29.26,29.37,29.24,29.3,230257.0,24.8591,24.9525,24.8421,24.893,230257.0
2022-03-08 12:50:00,29.3,29.49,29.27,29.45,247790.0,24.893,25.0545,24.8676,25.0205,247790.0
2022-03-08 12:55:00,29.45,29.51,29.4,29.42,228636.0,25.0205,25.0715,24.978,24.995,228636.0
2022-03-08 13:00:00,29.42,29.48,29.4,29.46,148246.0,24.995,25.046,24.978,25.029,148246.0
2022-03-08 13:05:00,29.46,29.59,29.45,29.53,208462.0,25.029,25.1394,25.0205,25.0884,208462.0
2022-03-08 13:10:00,29.53,29.61,29.51,29.55,186095.0,25.0884,25.1564,25.0715,25.1054,186095.0
2022-03-08 13:15:00,29.57,29.64,29.55,29.61,115721.0,25.1224,25.1819,25.1054,25.1564,115721.0
2022-03-08 13:20:00,29.61,29.68,29.54,29.64,129834.0,25.1564,25.2159,25.0969,25.1819,129834.0
2022-03-08 13:25:00,29.65,29.74,29.59,29.73,174697.0,25.1904,25.2669,25.1394,25.2584,174697.0
2022-03-08 13:30:00,29.73,29.81,29.7,29.77,293363.0,25.2584,25.3263,25.2329,25.2923,293363.0
2022-03-08 13:35:00,29.77,29.83,29.69,29.8,139965.0,25.2923,25.3433,25.2244,25.3178,139965.0
2022-03-08 13:40:00,29.8,29.86,29.75,29.85,176485.0,25.3178,25.3688,25.2754,25.3603,176485.0
2022-03-08 13:45:00,29.86,29.86,29.7,29.78,284885.0,25.3688,25.3688,25.2329,25.3008,284885.0
2022-03-08 13:50:00,29.78,29.87,29.76,29.87,214153.0,25.3008,25.3773,25.2839,25.3773,214153.0
2022-03-08 13:55:00,29.87,29.92,29.84,29.92,267134.0,25.3773,25.4198,25.3518,25.4198,267134.0
2022-03-08 14:00:00,29.91,29.96,29.88,29.94,443992.0,25.4113,25.4538,25.3858,25.4368,443992.0
2022-03-08 14:05:00,29.94,29.94,29.81,29.83,242570.0,25.4368,25.4368,25.3263,25.3433,242570.0
2022-03-08 14:10:00,29.83,29.83,29.67,29.7,217775.0,25.3433,25.3433,25.2074,25.2329,217775.0
2022-03-08 14:15:00,29.71,29.76,29.63,29.67,143891.0,25.2414,25.2839,25.1734,25.2074,143891.0
2022-03-08 14:20:00,29.67,29.77,29.66,29.75,153190.0,25.2074,25.2923,25.1989,25.2754,153190.0
2022-03-08 14:25:00,29.76,29.84,29.74,29.83,147513.0,25.2839,25.3518,25.2669,25.3433,147513.0
2022-03-08 14:30:00,29.82,29.91,29.81,29.87,160740.0,25.3348,25.4113,25.3263,25.3773,160740.0
2022-03-08 14:35:00,29.87,29.91,29.85,29.88,187703.0,25.3773,25.4113,25.3603,25.3858,187703.0
2022-03-08 14:40:00,29.88,29.88,29.83,29.88,156191.0,25.3858,25.3858,25.3433,25.3858,156191.0
2022-03-08 14:45:00,29.88,29.94,29.86,29.9,159842.0,25.3858,25.4368,25.3688,25.4028,159842.0
2022-03-08 14:50:00,29.9,29.9,29.83,29.84,154979.0,25.4028,25.4028,25.3433,25.3518,154979.0
2022-03-08 14:55:00,29.84,29.85,29.71,29.77,259275.0,25.3518,25.3603,25.2414,25.2923,259275.0
2022-03-08 15:00:00,29.77,29.9,29.76,29.89,410463.0,25.2923,25.4028,25.2839,25.3943,410463.0
2022-03-08 15:05:00,29.88,29.95,29.86,29.94,261153.0,25.3858,25.4453,25.3688,25.4368,261153.0
2022-03-08 15:10:00,29.94,29.98,29.93,29.96,173628.0,25.4368,25.4708,25.4283,25.4538,173628.0
2022-03-08 15:15:00,29.95,29.96,29.91,29.94,151390.0,25.4453,25.4538,25.4113,25.4368,151390.0
2022-03-08 15:20:00,29.94,29.94,29.84,29.89,216042.0,25.4368,25.4368,25.3518,25.3943,216042.0
2022-03-08 15:25:00,29.89,29.89,29.78,29.79,189318.0,25.3943,25.3943,25.3008,25.3093,189318.0
2022-03-08 15:30:00,29.79,29.83,29.75,29.77,261319.0,25.3093,25.3433,25.2754,25.2923,261319.0
2022-03-08 15:35:00,29.78,29.86,29.77,29.86,232853.0,25.3008,25.3688,25.2923,25.3688,232853.0
2022-03-08 15:40:00,29.86,29.88,29.81,29.82,318908.0,25.3688,25.3858,25.3263,25.3348,318908.0
2022-03-08 15:45:00,29.82,29.84,29.78,29.79,456896.0,25.3348,25.3518,25.3008,25.3093,456896.0
2022-03-08 15:50:00,29.79,29.82,29.76,29.77,456398.0,25.3093,25.3348,25.2839,25.2923,456398.0
2022-03-08 15:55:00,29.77,29.79,29.74,29.74,782894.0,25.2923,25.3093,25.2669,25.2669,782894.0
2022-03-09 09:30:00,29.1,29.17,28.86,29.14,1321935.0,24.7231,24.7826,24.5192,24.7571,1321935.0
2022-03-09 09:35:00,29.14,29.27,29.02,29.27,713436.0,24.7571,24.8676,24.6552,24.8676,713436.0
2022-03-09 09:40:00,29.27,29.28,29.15,29.24,585952.0,24.8676,24.876,24.7656,24.8421,585952.0
2022-03-09 09:45:00,29.23,29.24,28.97,29.04,594781.0,24.8336,24.8421,24.6127,24.6721,594781.0
2022-03-09 09:50:00,29.03,29.17,28.97,29.14,559439.0,24.6636,24.7826,24.6127,24.7571,559439.0
2022-03-09 09:55:00,29.14,29.2,29.08,29.1,477275.0,24.7571,24.8081,24.7061,24.7231,477275.0
2022-03-09 10:00:00,29.11,29.15,29.02,29.09,456059.0,24.7316,24.7656,24.6552,24.7146,456059.0
2022-03-09 10:05:00,29.09,29.1,29.01,29.02,242331.0,24.7146,24.7231,24.6467,24.6552,242331.0
2022-03-09 10:10:00,29.02,29.03,28.95,29.01,380682.0,24.6552,24.6636,24.5957,24.6467,380682.0
2022-03-09 10:15:00,29.01,29.03,28.9,28.92,347917.0,24.6467,24.6636,24.5532,24.5702,347917.0
2022-03-09 10:20:00,28.93,28.96,28.9,28.93,378130.0,24.5787,24.6042,24.5532,24.5787,378130.0
2022-03-09 10:25:00,28.93,28.99,28.88,28.98,340449.0,24.5787,24.6297,24.5362,24.6212,340449.0
2022-03-09 10:30:00,28.99,29.12,28.98,29.08,307833.0,24.6297,24.7401,24.6212,24.7061,307833.0
2022-03-09 10:35:00,29.08,29.22,29.04,29.2,238737.0,24.7061,24.8251,24.6721,24.8081,238737.0
2022-03-09 10:40:00,29.2,29.25,29.14,29.21,335402.0,24.8081,24.8506,24.7571,24.8166,335402.0
2022-03-09 10:45:00,29.2,29.23,29.09,29.12,206622.0,24.8081,24.8336,24.7146,24.7401,206622.0
2022-03-09 10:50:00,29.12,29.14,29.09,29.12,187780.0,24.7401,24.7571,24.7146,24.7401,187780.0
2022-03-09 10:55:00,29.12,29.17,29.09,29.13,195898.0,24.7401,24.7826,24.7146,24.7486,195898.0
2022-03-09 11:00:00,29.12,29.13,29.04,29.04,195883.0,24.7401,24.7486,24.6721,24.6721,195883.0
2022-03-09 11:05:00,29.05,29.08,29.01,29.06,222940.0,24.6806,24.7061,24.6467,24.6891,222940.0
2022-03-09 11:10:00,29.06,29.16,29.05,29.13,402307.0,24.6891,24.7741,24.6806,24.7486,402307.0
2022-03-09 11:15:00,29.13,29.22,29.1,29.21,344693.0,24.7486,24.8251,24.7231,24.8166,344693.0
2022-03-09 11:20:00,29.21,29.24,29.14,29.2,249265.0,24.8166,24.8421,24.7571,24.8081,249265.0
2022-03-09 11:25:00,29.21,29.31,29.2,29.25,277753.0,24.8166,24.9015,24.8081,24.8506,277753.0
2022-03-09 11:30:00,29.26,29.46,29.26,29.35,506594.0,24.8591,25.029,24.8591,24.9355,506594.0
2022-03-09 11:35:00,29.36,29.47,29.35,29.38,283777.0,24.944,25.0375,24.9355,24.961,283777.0
2022-03-09 11:40:00,29.38,29.52,29.34,29.51,190846.0,24.961,25.0799,24.927,25.0715,190846.0
2022-03-09 11:45:00,29.51,29.54,29.46,29.47,223742.0,25.0715,25.0969,25.029,25.0375,223742.0
2022-03-09 11:50:00,29.48,29.52,29.39,29.4,144059.0,25.046,25.0799,24.9695,24.978,144059.0
2022-03-09 11:55:00,29.4,29.51,29.38,29.48,161629.0,24.978,25.0715,24.961,25.046,161629.0
2022-03-09 12:00:00,29.48,29.52,29.44,29.45,116698.0,25.046,25.0799,25.012,25.0205,116698.0
2022-03-09 12:05:00,29.45,29.45,29.35,29.39,131730.0,25.0205,25.0205,24.9355,24.9695,131730.0
2022-03-09 12:10:00,29.39,29.41,29.33,29.4,150450.0,24.9695,24.9865,24.9185,24.978,150450.0
2022-03-09 12:15:00,29.4,29.47,29.35,29.45,190338.0,24.978,25.0375,24.9355,25.0205,190338.0
2022-03-09 12:20:00,29.45,29.52,29.43,29.48,174620.0,25.0205,25.0799,25.0035,25.046,174620.0
2022-03-09 12:25:00,29.47,29.49,29.41,29.43,112365.0,25.0375,25.0545,24.9865,25.0035,112365.0
2022-03-09 12:30:00,29.42,29.43,29.19,29.19,241711.0,24.995,25.0035,24.7996,24.7996,241711.0
2022-03-09 12:35:00,29.19,29.27,29.06,29.08,262201.0,24.7996,24.8676,24.6891,24.7061,262201.0
2022-03-09 12:40:00,29.08,29.18,29.03,29.08,180692.0,24.7061,24.7911,24.6636,24.7061,180692.0
2022-03-09 12:45:00,29.08,29.2,29.01,29.19,162488.0,24.7061,24.8081,24.6467,24.7996,162488.0
2022-03-09 12:50:00,29.18,29.22,29.15,29.19,96217.0,24.7911,24.8251,24.7656,24.7996,96217.0
2022-03-09 12:55:00,29.19,29.22,29.13,29.2,201421.0,24.7996,24.8251,24.7486,24.8081,201421.0
2022-03-09 13:00:00,29.19,29.28,29.16,29.24,184854.0,24.7996,24.876,24.7741,24.8421,184854.0
2022-03-09 13:05:00,29.23,29.26,29.12,29.13,133731.0,24.8336,24.8591,24.7401,24.7486,133731.0
2022-03-09 13:10:00,29.13,29.14,29.02,29.14,200072.0,24.7486,24.7571,24.6552,24.7571,200072.0
2022-03-09 13:15:00,29.15,29.15,29.07,29.11,178050.0,24.7656,24.7656,24.6976,24.7316,178050.0
2022-03-09 13:20:00,29.1,29.12,29.04,29.06,171581.0,24.7231,24.7401,24.6721,24.6891,171581.0
2022-03-09 13:25:00,29.07,29.09,28.95,28.98,152542.0,24.6976,24.7146,24.5957,24.6212,152542.0
2022-03-09 13:30:00,28.97,28.98,28.9,28.92,215383.0,24.6127,24.6212,24.5532,24.5702,215383.0
2022-03-09 13:35:00,28.93,28.98,28.9,28.98,181062.0,24.5787,24.6212,24.5532,24.6212,181062.0
2022-03-09 13:40:00,28.98,28.98,28.9,28.94,125506.0,24.6212,24.6212,24.5532,24.5872,125506.0
2022-03-09 13:45:00,28.93,28.96,28.86,28.88,174510.0,24.5787,24.6042,24.5192,24.5362,174510.0
2022-03-09 13:50:00,28.88,28.88,28.74,28.8,240900.0,24.5362,24.5362,24.4173,24.4682,240900.0
2022-03-09 13:55:00,28.8,28.84,28.77,28.79,168308.0,24.4682,24.5022,24.4428,24.4597,168308.0
2022-03-09 14:00:00,28.79,28.79,28.72,28.77,117294.0,24.4597,24.4597,24.4003,24.4428,117294.0
2022-03-09 14:05:00,28.77,28.82,28.75,28.76,135420.0,24.4428,24.4852,24.4258,24.4343,135420.0
2022-03-09 14:10:00,28.76,28.8,28.73,28.8,252634.0,24.4343,24.4682,24.4088,24.4682,252634.0
2022-03-09 14:15:00,28.8,28.85,28.77,28.83,217691.0,24.4682,24.5107,24.4428,24.4937,217691.0
2022-03-09 14:20:00,28.83,28.93,28.78,28.93,256484.0,24.4937,24.5787,24.4513,24.5787,256484.0
2022-03-09 14:25:00,28.92,28.93,28.84,28.85,152546.0,24.5702,24.5787,24.5022,24.5107,152546.0
2022-03-09 14:30:00,28.85,28.87,28.79,28.8,209119.0,24.5107,24.5277,24.4597,24.4682,209119.0
2022-03-09 14:35:00,28.8,28.82,28.76,28.78,169763.0,24.4682,24.4852,24.4343,24.4513,169763.0
2022-03-09 14:40:00,28.78,28.84,28.76,28.83,150125.0,24.4513,24.5022,24.4343,24.4937,150125.0
2022-03-09 14:45:00,28.83,28.91,28.82,28.9,217392.0,24.4937,24.5617,24.4852,24.5532,217392.0
2022-03-09 14:50:00,28.91,28.98,28.9,28.92,167857.0,24.5617,24.6212,24.5532,24.5702,167857.0
2022-03-09 14:55:00,28.92,28.99,28.91,28.95,159872.0,24.5702,24.6297,24.5617,24.5957,159872.0
2022-03-09 15:00:00,28.95,29.01,28.88,28.89,194122.0,24.5957,24.6467,24.5362,24.5447,194122.0
2022-03-09 15:05:00,28.89,28.95,28.84,28.95,187886.0,24.5447,24.5957,24.5022,24.5957,187886.0
2022-03-09 15:10:00,28.95,29.04,28.94,29.02,194710.0,24.5957,24.6721,24.5872,24.6552,194710.0
2022-03-09 15:15:00,29.03,29.05,28.99,29.02,227214.0,24.6636,24.6806,24.6297,24.6552,227214.0
2022-03-09 15:20:00,29.02,29.04,28.99,29.0,149583.0,24.6552,24.6721,24.6297,24.6382,149583.0
2022-03-09 15:25:00,28.99,29.04,28.99,29.02,142426.0,24.6297,24.6721,24.6297,24.6552,142426.0
2022-03-09 15:30:00,29.02,29.07,29.01,29.03,260869.0,24.6552,24.6976,24.6467,24.6636,260869.0
2022-03-09 15:35:00,29.02,29.08,29.0,29.07,172668.0,24.6552,24.7061,24.6382,24.6976,172668.0
2022-03-09 15:40:00,29.06,29.12,29.04,29.06,303403.0,24.6891,24.7401,24.6721,24.6891,303403.0
2022-03-09 15:45:00,29.07,29.07,29.01,29.05,488112.0,24.6976,24.6976,24.6467,24.6806,488112.0
2022-03-09 15:50:00,29.05,29.11,29.04,29.11,571261.0,24.6806,24.7316,24.6721,24.7316,571261.0
2022-03-09 15:55:00,29.11,29.11,29.01,29.03,744220.0,24.7316,24.7316,24.6467,24.6636,744220.0
2022-03-10 09:30:00,28.88,28.99,28.82,28.88,635330.0,24.5362,24.6297,24.4852,24.5362,635330.0
2022-03-10 09:35:00,28.88,28.95,28.84,28.88,429742.0,24.5362,24.5957,24.5022,24.5362,429742.0
2022-03-10 09:40:00,28.88,28.89,28.74,28.87,441506.0,24.5362,24.5447,24.4173,24.5277,441506.0
2022-03-10 09:45:00,28.87,28.94,28.84,28.91,447536.0,24.5277,24.5872,24.5022,24.5617,447536.0
2022-03-10 09:50:00,28.91,28.93,28.85,28.92,346419.0,24.5617,24.5787,24.5107,24.5702,346419.0
2022-03-10 09:55:00,28.92,29.0,28.91,28.94,487583.0,24.5702,24.6382,24.5617,24.5872,487583.0
2022-03-10 10:00:00,28.94,29.09,28.92,29.07,625932.0,24.5872,24.7146,24.5702,24.6976,625932.0
2022-03-10 10:05:00,29.07,29.08,28.99,29.04,461100.0,24.6976,24.7061,24.6297,24.6721,461100.0
2022-03-10 10:10:00,29.04,29.06,28.94,29.0,394053.0,24.6721,24.6891,24.5872,24.6382,394053.0
2022-03-10 10:15:00,28.99,29.0,28.77,28.82,556647.0,24.6297,24.6382,24.4428,24.4852,556647.0
2022-03-10 10:20:00,28.81,28.94,28.78,28.91,556614.0,24.4767,24.5872,24.4513,24.5617,556614.0
2022-03-10 10:25:00,28.91,28.92,28.83,28.87,360622.0,24.5617,24.5702,24.4937,24.5277,360622.0
2022-03-10 10:30:00,28.85,28.93,28.8,28.82,354298.0,24.5107,24.5787,24.4682,24.4852,354298.0
2022-03-10 10:35:00,28.82,28.82,28.73,28.78,298176.0,24.4852,24.4852,24.4088,24.4513,298176.0
2022-03-10 10:40:00,28.78,28.79,28.73,28.77,203481.0,24.4513,24.4597,24.4088,24.4428,203481.0
2022-03-10 10:45:00,28.77,28.8,28.72,28.79,203951.0,24.4428,24.4682,24.4003,24.4597,203951.0
2022-03-10 10:50:00,28.79,28.84,28.75,28.78,267684.0,24.4597,24.5022,24.4258,24.4513,267684.0
2022-03-10 10:55:00,28.78,28.78,28.64,28.7,431611.0,24.4513,24.4513,24.3323,24.3833,431611.0
2022-03-10 11:00:00,28.7,28.73,28.65,28.65,233990.0,24.3833,24.4088,24.3408,24.3408,233990.0
2022-03-10 11:05:00,28.65,28.68,28.57,28.6,449908.0,24.3408,24.3663,24.2728,24.2983,449908.0
2022-03-10 11:10:00,28.59,28.61,28.54,28.58,262357.0,24.2898,24.3068,24.2473,24.2813,262357.0
2022-03-10 11:15:00,28.58,28.64,28.57,28.62,298619.0,24.2813,24.3323,24.2728,24.3153,298619.0
2022-03-10 11:20:00,28.62,28.71,28.58,28.69,389819.0,24.3153,24.3918,24.2813,24.3748,389819.0
2022-03-10 11:25:00,28.68,28.71,28.61,28.71,498187.0,24.3663,24.3918,24.3068,24.3918,498187.0
2022-03-10 11:30:00,28.71,28.77,28.65,28.67,395004.0,24.3918,24.4428,24.3408,24.3578,395004.0
2022-03-10 11:35:00,28.67,28.69,28.6,28.62,149227.0,24.3578,24.3748,24.2983,24.3153,149227.0
2022-03-10 11:40:00,28.63,28.72,28.61,28.71,146517.0,24.3238,24.4003,24.3068,24.3918,146517.0
2022-03-10 11:45:00,28.71,28.74,28.67,28.68,120473.0,24.3918,24.4173,24.3578,24.3663,120473.0
2022-03-10 11:50:00,28.69,28.74,28.68,28.73,139274.0,24.3748,24.4173,24.3663,24.4088,139274.0
2022-03-10 11:55:00,28.73,28.76,28.66,28.68,173884.0,24.4088,24.4343,24.3493,24.3663,173884.0
2022-03-10 12:00:00,28.69,28.75,28.66,28.75,94221.0,24.3748,24.4258,24.3493,24.4258,94221.0
2022-03-10 12:05:00,28.75,28.83,28.73,28.8,118538.0,24.4258,24.4937,24.4088,24.4682,118538.0
2022-03-10 12:10:00,28.79,28.86,28.78,28.86,116647.0,24.4597,24.5192,24.4513,24.5192,116647.0
2022-03-10 12:15:00,28.85,28.94,28.82,28.86,244121.0,24.5107,24.5872,24.4852,24.5192,244121.0
2022-03-10 12:20:00,28.85,28.93,28.8,28.91,107521.0,24.5107,24.5787,24.4682,24.5617,107521.0
2022-03-10 12:25:00,28.91,28.99,28.91,28.98,118781.0,24.5617,24.6297,24.5617,24.6212,118781.0
2022-03-10 12:30:00,28.98,29.0,28.96,28.98,102090.0,24.6212,24.6382,24.6042,24.6212,102090.0
2022-03-10 12:35:00,28.97,28.99,28.91,28.91,174090.0,24.6127,24.6297,24.5617,24.5617,174090.0
2022-03-10 12:40:00,28.91,28.92,28.82,28.85,122092.0,24.5617,24.5702,24.4852,24.5107,122092.0
2022-03-10 12:45:00,28.84,28.84,28.78,28.78,87627.0,24.5022,24.5022,24.4513,24.4513,87627.0
2022-03-10 12:50:00,28.78,28.82,28.78,28.8,94793.0,24.4513,24.4852,24.4513,24.4682,94793.0
2022-03-10 12:55:00,28.8,28.83,28.77,28.82,110784.0,24.4682,24.4937,24.4428,24.4852,110784.0
2022-03-10 13:00:00,28.82,28.84,28.77,28.78,129760.0,24.4852,24.5022,24.4428,24.4513,129760.0
2022-03-10 13:05:00,28.78,28.84,28.76,28.83,97511.0,24.4513,24.5022,24.4343,24.4937,97511.0
2022-03-10 13:10:00,28.83,28.88,28.82,28.83,97432.0,24.4937,24.5362,24.4852,24.4937,97432.0
2022-03-10 13:15:00,28.83,28.88,28.82,28.83,77644.0,24.4937,24.5362,24.4852,24.4937,77644.0
2022-03-10 13:20:00,28.84,28.87,28.82,28.86,75388.0,24.5022,24.5277,24.4852,24.5192,75388.0
2022-03-10 13:25:00,28.86,28.91,28.84,28.9,52046.0,24.5192,24.5617,24.5022,24.5532,52046.0
2022-03-10 13:30:00,28.9,28.91,28.87,28.89,81677.0,24.5532,24.5617,24.5277,24.5447,81677.0
2022-03-10 13:35:00,28.89,28.92,28.87,28.89,78840.0,24.5447,24.5702,24.5277,24.5447,78840.0
2022-03-10 13:40:00,28.89,28.9,28.86,28.9,52213.0,24.5447,24.5532,24.5192,24.5532,52213.0
2022-03-10 13:45:00,28.9,28.96,28.88,28.96,87882.0,24.5532,24.6042,24.5362,24.6042,87882.0
2022-03-10 13:50:00,28.96,28.96,28.92,28.94,62943.0,24.6042,24.6042,24.5702,24.5872,62943.0
2022-03-10 13:55:00,28.94,28.99,28.93,28.96,74520.0,24.5872,24.6297,24.5787,24.6042,74520.0
2022-03-10 14:00:00,28.96,29.03,28.96,29.02,169752.0,24.6042,24.6636,24.6042,24.6552,169752.0
2022-03-10 14:05:00,29.02,29.03,28.98,29.02,105238.0,24.6552,24.6636,24.6212,24.6552,105238.0
2022-03-10 14:10:00,29.02,29.03,28.98,29.03,103793.0,24.6552,24.6636,24.6212,24.6636,103793.0
2022-03-10 14:15:00,29.03,29.06,29.0,29.05,82586.0,24.6636,24.6891,24.6382,24.6806,82586.0
2022-03-10 14:20:00,29.05,29.07,29.02,29.03,106523.0,24.6806,24.6976,24.6552,24.6636,106523.0
2022-03-10 14:25:00,29.02,29.04,29.0,29.0,76196.0,24.6552,24.6721,24.6382,24.6382,76196.0
2022-03-10 14:30:00,29.0,29.04,29.0,29.02,133167.0,24.6382,24.6721,24.6382,24.6552,133167.0
2022-03-10 14:35:00,29.02,29.09,29.01,29.09,87957.0,24.6552,24.7146,24.6467,24.7146,87957.0
2022-03-10 14:40:00,29.09,29.1,29.08,29.09,90401.0,24.7146,24.7231,24.7061,24.7146,90401.0
2022-03-10 14:45:00,29.09,29.12,29.07,29.12,144860.0,24.7146,24.7401,24.6976,24.7401,144860.0
2022-03-10 14:50:00,29.12,29.13,29.07,29.08,138738.0,24.7401,24.7486,24.6976,24.7061,138738.0
2022-03-10 14:55:00,29.09,29.1,29.06,29.07,114099.0,24.7146,24.7231,24.6891,24.6976,114099.0
2022-03-10 15:00:00,29.07,29.07,29.03,29.05,129250.0,24.6976,24.6976,24.6636,24.6806,129250.0
2022-03-10 15:05:00,29.05,29.06,28.98,28.99,88930.0,24.6806,24.6891,24.6212,24.6297,88930.0
2022-03-10 15:10:00,28.99,29.0,28.96,28.99,155746.0,24.6297,24.6382,24.6042,24.6297,155746.0
2022-03-10 15:15:00,28.99,29.04,28.97,29.03,185878.0,24.6297,24.6721,24.6127,24.6636,185878.0
2022-03-10 15:20:00,29.03,29.06,29.02,29.05,171587.0,24.6636,24.6891,24.6552,24.6806,171587.0
2022-03-10 15:25:00,29.05,29.08,29.05,29.07,147156.0,24.6806,24.7061,24.6806,24.6976,147156.0
2022-03-10 15:30:00,29.07,29.09,29.04,29.05,188795.0,24.6976,24.7146,24.6721,24.6806,188795.0
2022-03-10 15:35:00,29.05,29.05,28.97,29.0,186909.0,24.6806,24.6806,24.6127,24.6382,186909.0
2022-03-10 15:40:00,29.0,29.0,28.93,28.95,310650.0,24.6382,24.6382,24.5787,24.5957,310650.0
2022-03-10 15:45:00,28.96,29.01,28.93,29.01,342892.0,24.6042,24.6467,24.5787,24.6467,342892.0
2022-03-10 15:50:00,29.0,29.06,29.0,29.04,363397.0,24.6382,24.6891,24.6382,24.6721,363397.0
2022-03-10 15:55:00,29.04,29.05,29.01,29.04,815899.0,24.6721,24.6806,24.6467,24.6721,815899.0
2022-03-11 09:30:00,28.38,28.53,28.38,28.45,709149.0,24.1114,24.2389,24.1114,24.1709,709149.0
2022-03-11 09:35:00,28.45,28.56,28.42,28.51,656801.0,24.1709,24.2643,24.1454,24.2219,656801.0
2022-03-11 09:40:00,28.51,28.55,28.45,28.45,591881.0,24.2219,24.2558,24.1709,24.1709,591881.0
2022-03-11 09:45:00,28.45,28.48,28.28,28.32,772147.0,24.1709,24.1964,24.0265,24.0604,772147.0
2022-03-11 09:50:00,28.32,28.45,28.3,28.43,282178.0,24.0604,24.1709,24.0434,24.1539,282178.0
2022-03-11 09:55:00,28.43,28.51,28.41,28.42,176049.0,24.1539,24.2219,24.1369,24.1454,176049.0
2022-03-11 10:00:00,28.42,28.42,28.31,28.32,311363.0,24.1454,24.1454,24.0519,24.0604,311363.0
2022-03-11 10:05:00,28.32,28.4,28.3,28.37,186656.0,24.0604,24.1284,24.0434,24.1029,186656.0
2022-03-11 10:10:00,28.38,28.53,28.37,28.42,326669.0,24.1114,24.2389,24.1029,24.1454,326669.0
2022-03-11 10:15:00,28.42,28.52,28.39,28.52,264972.0,24.1454,24.2304,24.1199,24.2304,264972.0
2022-03-11 10:20:00,28.51,28.52,28.31,28.34,361009.0,24.2219,24.2304,24.0519,24.0774,361009.0
2022-03-11 10:25:00,28.34,28.36,28.29,28.3,192973.0,24.0774,24.0944,24.035,24.0434,192973.0
2022-03-11 10:30:00,28.3,28.35,28.28,28.35,236079.0,24.0434,24.0859,24.0265,24.0859,236079.0
2022-03-11 10:35:00,28.34,28.39,28.29,28.29,173827.0,24.0774,24.1199,24.035,24.035,173827.0
2022-03-11 10:40:00,28.29,28.29,28.2,28.23,198412.0,24.035,24.035,23.9585,23.984,198412.0
2022-03-11 10:45:00,28.24,28.35,28.23,28.32,129515.0,23.9925,24.0859,23.984,24.0604,129515.0
2022-03-11 10:50:00,28.33,28.36,28.3,28.3,104930.0,24.0689,24.0944,24.0434,24.0434,104930.0
2022-03-11 10:55:00,28.3,28.42,28.29,28.41,186468.0,24.0434,24.1454,24.035,24.1369,186468.0
2022-03-11 11:00:00,28.42,28.48,28.41,28.45,256464.0,24.1454,24.1964,24.1369,24.1709,256464.0
2022-03-11 11:05:00,28.45,28.49,28.42,28.45,266113.0,24.1709,24.2049,24.1454,24.1709,266113.0
2022-03-11 11:10:00,28.44,28.46,28.39,28.44,141237.0,24.1624,24.1794,24.1199,24.1624,141237.0
2022-03-11 11:15:00,28.44,28.47,28.39,28.4,204766.0,24.1624,24.1879,24.1199,24.1284,204766.0
2022-03-11 11:20:00,28.39,28.43,28.35,28.36,227981.0,24.1199,24.1539,24.0859,24.0944,227981.0
2022-03-11 11:25:00,28.36,28.38,28.27,28.29,304740.0,24.0944,24.1114,24.018,24.035,304740.0
2022-03-11 11:30:00,28.29,28.34,28.27,28.32,239262.0,24.035,24.0774,24.018,24.0604,239262.0
2022-03-11 11:35:00,28.32,28.39,28.32,28.35,109115.0,24.0604,24.1199,24.0604,24.0859,109115.0
2022-03-11 11:40:00,28.34,28.41,28.34,28.38,138686.0,24.0774,24.1369,24.0774,24.1114,138686.0
2022-03-11 11:45:00,28.39,28.46,28.36,28.41,286977.0,24.1199,24.1794,24.0944,24.1369,286977.0
2022-03-11 11:50:00,28.41,28.49,28.4,28.46,151195.0,24.1369,24.2049,24.1284,24.1794,151195.0
2022-03-11 11:55:00,28.45,28.47,28.4,28.42,58655.0,24.1709,24.1879,24.1284,24.1454,58655.0
2022-03-11 12:00:00,28.42,28.43,28.39,28.41,112732.0,24.1454,24.1539,24.1199,24.1369,112732.0
2022-03-11 12:05:00,28.41,28.47,28.4,28.46,68086.0,24.1369,24.1879,24.1284,24.1794,68086.0
2022-03-11 12:10:00,28.46,28.49,28.44,28.49,72061.0,24.1794,24.2049,24.1624,24.2049,72061.0
2022-03-11 12:15:00,28.49,28.54,28.47,28.53,100561.0,24.2049,24.2473,24.1879,24.2389,100561.0
2022-03-11 12:20:00,28.53,28.54,28.5,28.51,154414.0,24.2389,24.2473,24.2134,24.2219,154414.0
2022-03-11 12:25:00,28.51,28.53,28.49,28.5,72073.0,24.2219,24.2389,24.2049,24.2134,72073.0
2022-03-11 12:30:00,28.5,28.53,28.49,28.51,85913.0,24.2134,24.2389,24.2049,24.2219,85913.0
2022-03-11 12:35:00,28.5,28.51,28.45,28.46,48454.0,24.2134,24.2219,24.1709,24.1794,48454.0
2022-03-11 12:40:00,28.46,28.51,28.45,28.48,100114.0,24.1794,24.2219,24.1709,24.1964,100114.0
2022-03-11 12:45:00,28.48,28.49,28.44,28.45,68857.0,24.1964,24.2049,24.1624,24.1709,68857.0
2022-03-11 12:50:00,28.46,28.47,28.43,28.46,58514.0,24.1794,24.1879,24.1539,24.1794,58514.0
2022-03-11 12:55:00,28.46,28.51,28.45,28.51,54954.0,24.1794,24.2219,24.1709,24.2219,54954.0
2022-03-11 13:00:00,28.5,28.53,28.5,28.53,101023.0,24.2134,24.2389,24.2134,24.2389,101023.0
2022-03-11 13:05:00,28.53,28.57,28.52,28.55,120802.0,24.2389,24.2728,24.2304,24.2558,120802.0
2022-03-11 13:10:00,28.55,28.6,28.54,28.6,95159.0,24.2558,24.2983,24.2473,24.2983,95159.0
2022-03-11 13:15:00,28.59,28.66,28.58,28.66,101913.0,24.2898,24.3493,24.2813,24.3493,101913.0
2022-03-11 13:20:00,28.66,28.66,28.6,28.62,131631.0,24.3493,24.3493,24.2983,24.3153,131631.0
2022-03-11 13:25:00,28.62,28.67,28.6,28.67,103116.0,24.3153,24.3578,24.2983,24.3578,103116.0
2022-03-11 13:30:00,28.67,28.69,28.65,28.67,289718.0,24.3578,24.3748,24.3408,24.3578,289718.0
2022-03-11 13:35:00,28.67,28.72,28.65,28.72,285310.0,24.3578,24.4003,24.3408,24.4003,285310.0
2022-03-11 13:40:00,28.71,28.76,28.71,28.71,192425.0,24.3918,24.4343,24.3918,24.3918,192425.0
2022-03-11 13:45:00,28.72,28.73,28.65,28.66,154037.0,24.4003,24.4088,24.3408,24.3493,154037.0
2022-03-11 13:50:00,28.66,28.66,28.59,28.62,130539.0,24.3493,24.3493,24.2898,24.3153,130539.0
2022-03-11 13:55:00,28.62,28.65,28.6,28.63,95374.0,24.3153,24.3408,24.2983,24.3238,95374.0
2022-03-11 14:00:00,28.64,28.65,28.62,28.64,144084.0,24.3323,24.3408,24.3153,24.3323,144084.0
2022-03-11 14:05:00,28.63,28.64,28.61,28.62,63207.0,24.3238,24.3323,24.3068,24.3153,63207.0
2022-03-11 14:10:00,28.63,28.66,28.61,28.64,104150.0,24.3238,24.3493,24.3068,24.3323,104150.0
2022-03-11 14:15:00,28.64,28.66,28.6,28.61,100586.0,24.3323,24.3493,24.2983,24.3068,100586.0
2022-03-11 14:20:00,28.61,28.61,28.57,28.6,106641.0,24.3068,24.3068,24.2728,24.2983,106641.0
2022-03-11 14:25:00,28.6,28.64,28.57,28.63,95249.0,24.2983,24.3323,24.2728,24.3238,95249.0
2022-03-11 14:30:00,28.62,28.66,28.6,28.63,123380.0,24.3153,24.3493,24.2983,24.3238,123380.0
2022-03-11 14:35:00,28.63,28.63,28.6,28.63,79979.0,24.3238,24.3238,24.2983,24.3238,79979.0
2022-03-11 14:40:00,28.63,28.65,28.6,28.61,121497.0,24.3238,24.3408,24.2983,24.3068,121497.0
2022-03-11 14:45:00,28.61,28.61,28.53,28.55,166463.0,24.3068,24.3068,24.2389,24.2558,166463.0
2022-03-11 14:50:00,28.55,28.57,28.53,28.55,131378.0,24.2558,24.2728,24.2389,24.2558,131378.0
2022-03-11 14:55:00,28.55,28.56,28.5,28.52,159616.0,24.2558,24.2643,24.2134,24.2304,159616.0
2022-03-11 15:00:00,28.52,28.52,28.4,28.43,123171.0,24.2304,24.2304,24.1284,24.1539,123171.0
2022-03-11 15:05:00,28.43,28.45,28.39,28.4,115284.0,24.1539,24.1709,24.1199,24.1284,115284.0
2022-03-11 15:10:00,28.39,28.42,28.38,28.39,140305.0,24.1199,24.1454,24.1114,24.1199,140305.0
2022-03-11 15:15:00,28.4,28.42,28.37,28.42,136227.0,24.1284,24.1454,24.1029,24.1454,136227.0
2022-03-11 15:20:00,28.42,28.43,28.39,28.39,109443.0,24.1454,24.1539,24.1199,24.1199,109443.0
2022-03-11 15:25:00,28.4,28.4,28.34,28.35,182623.0,24.1284,24.1284,24.0774,24.0859,182623.0
2022-03-11 15:30:00,28.35,28.35,28.29,28.3,179379.0,24.0859,24.0859,24.035,24.0434,179379.0
2022-03-11 15:35:00,28.3,28.33,28.29,28.3,260825.0,24.0434,24.0689,24.035,24.0434,260825.0
2022-03-11 15:40:00,28.31,28.31,28.27,28.29,267328.0,24.0519,24.0519,24.018,24.035,267328.0
2022-03-11 15:45:00,28.29,28.29,28.25,28.26,318342.0,24.035,24.035,24.001,24.0095,318342.0
2022-03-11 15:50:00,28.25,28.31,28.25,28.26,467579.0,24.001,24.0519,24.001,24.0095,467579.0
2022-03-11 15:55:00,28.26,28.29,28.25,28.28,741714.0,24.0095,24.035,24.001,24.0265,741714.0
2022-03-14 09:30:00,27.88,27.93,27.77,27.79,652458.0,23.6866,23.7291,23.5932,23.6102,652458.0
2022-03-14 09:35:00,27.79,27.79,27.64,27.66,402468.0,23.6102,23.6102,23.4827,23.4997,402468.0
2022-03-14 09:40:00,27.67,27.68,27.53,27.64,267703.0,23.5082,23.5167,23.3893,23.4827,267703.0
2022-03-14 09:45:00,27.64,27.68,27.59,27.6,351771.0,23.4827,23.5167,23.4402,23.4487,351771.0
2022-03-14 09:50:00,27.61,27.64,27.52,27.52,320424.0,23.4572,23.4827,23.3808,23.3808,320424.0
2022-03-14 09:55:00,27.52,27.65,27.49,27.64,487143.0,23.3808,23.4912,23.3553,23.4827,487143.0
2022-03-14 10:00:00,27.64,27.65,27.5,27.6,274866.0,23.4827,23.4912,23.3638,23.4487,274866.0
2022-03-14 10:05:00,27.6,27.6,27.44,27.56,341824.0,23.4487,23.4487,23.3128,23.4147,341824.0
2022-03-14 10:10:00,27.56,27.57,27.5,27.52,272319.0,23.4147,23.4232,23.3638,23.3808,272319.0
2022-03-14 10:15:00,27.52,27.69,27.51,27.69,246424.0,23.3808,23.5252,23.3723,23.5252,246424.0
2022-03-14 10:20:00,27.69,27.71,27.59,27.7,354960.0,23.5252,23.5422,23.4402,23.5337,354960.0
2022-03-14 10:25:00,27.69,27.78,27.64,27.71,367598.0,23.5252,23.6017,23.4827,23.5422,367598.0
2022-03-14 10:30:00,27.71,27.71,27.59,27.61,296217.0,23.5422,23.5422,23.4402,23.4572,296217.0
2022-03-14 10:35:00,27.62,27.68,27.61,27.63,294229.0,23.4657,23.5167,23.4572,23.4742,294229.0
2022-03-14 10:40:00,27.63,27.66,27.57,27.62,334013.0,23.4742,23.4997,23.4232,23.4657,334013.0
2022-03-14 10:45:00,27.63,27.67,27.58,27.63,412550.0,23.4742,23.5082,23.4317,23.4742,412550.0
2022-03-14 10:50:00,27.63,27.75,27.62,27.69,305922.0,23.4742,23.5762,23.4657,23.5252,305922.0
2022-03-14 10:55:00,27.69,27.8,27.68,27.8,294637.0,23.5252,23.6187,23.5167,23.6187,294637.0
2022-03-14 11:00:00,27.8,27.8,27.74,27.76,252691.0,23.6187,23.6187,23.5677,23.5847,252691.0
2022-03-14 11:05:00,27.76,27.79,27.76,27.79,219638.0,23.5847,23.6102,23.5847,23.6102,219638.0
2022-03-14 11:10:00,27.79,27.94,27.78,27.94,459978.0,23.6102,23.7376,23.6017,23.7376,459978.0
2022-03-14 11:15:00,27.93,27.97,27.9,27.95,166947.0,23.7291,23.7631,23.7036,23.7461,166947.0
2022-03-14 11:20:00,27.94,27.95,27.85,27.87,205894.0,23.7376,23.7461,23.6611,23.6781,205894.0
2022-03-14 11:25:00,27.87,27.87,27.76,27.77,136418.0,23.6781,23.6781,23.5847,23.5932,136418.0
2022-03-14 11:30:00,27.77,27.81,27.73,27.76,284802.0,23.5932,23.6271,23.5592,23.5847,284802.0
2022-03-14 11:35:00,27.76,27.8,27.73,27.8,231206.0,23.5847,23.6187,23.5592,23.6187,231206.0
2022-03-14 11:40:00,27.8,27.83,27.75,27.77,199851.0,23.6187,23.6441,23.5762,23.5932,199851.0
2022-03-14 11:45:00,27.77,27.8,27.73,27.78,198276.0,23.5932,23.6187,23.5592,23.6017,198276.0
2022-03-14 11:50:00,27.78,27.79,27.7,27.71,163368.0,23.6017,23.6102,23.5337,23.5422,163368.0
2022-03-14 11:55:00,27.71,27.77,27.67,27.74,273091.0,23.5422,23.5932,23.5082,23.5677,273091.0
2022-03-14 12:00:00,27.74,27.79,27.71,27.78,162539.0,23.5677,23.6102,23.5422,23.6017,162539.0
2022-03-14 12:05:00,27.78,27.9,27.77,27.89,198627.0,23.6017,23.7036,23.5932,23.6951,198627.0
2022-03-14 12:10:00,27.89,27.92,27.85,27.85,235519.0,23.6951,23.7206,23.6611,23.6611,235519.0
2022-03-14 12:15:00,27.85,27.93,27.84,27.92,155179.0,23.6611,23.7291,23.6526,23.7206,155179.0
2022-03-14 12:20:00,27.92,27.96,27.91,27.92,182217.0,23.7206,23.7546,23.7121,23.7206,182217.0
2022-03-14 12:25:00,27.92,27.98,27.91,27.93,242685.0,23.7206,23.7716,23.7121,23.7291,242685.0
2022-03-14 12:30:00,27.93,28.0,27.92,28.0,179337.0,23.7291,23.7886,23.7206,23.7886,179337.0
2022-03-14 12:35:00,28.01,28.06,28.0,28.05,198965.0,23.7971,23.8395,23.7886,23.831,198965.0
2022-03-14 12:40:00,28.06,28.09,28.03,28.05,104807.0,23.8395,23.865,23.8141,23.831,104807.0
2022-03-14 12:45:00,28.06,28.08,27.98,28.01,89562.0,23.8395,23.8565,23.7716,23.7971,89562.0
2022-03-14 12:50:00,28.02,28.03,27.98,27.98,55567.0,23.8056,23.8141,23.7716,23.7716,55567.0
2022-03-14 12:55:00,27.99,27.99,27.93,27.93,97326.0,23.7801,23.7801,23.7291,23.7291,97326.0
2022-03-14 13:00:00,27.94,27.95,27.93,27.94,104730.0,23.7376,23.7461,23.7291,23.7376,104730.0
2022-03-14 13:05:00,27.94,27.95,27.92,27.94,78214.0,23.7376,23.7461,23.7206,23.7376,78214.0
2022-03-14 13:10:00,27.94,27.98,27.93,27.98,76862.0,23.7376,23.7716,23.7291,23.7716,76862.0
2022-03-14 13:15:00,27.98,28.05,27.96,28.05,154484.0,23.7716,23.831,23.7546,23.831,154484.0
2022-03-14 13:20:00,28.05,28.08,28.02,28.08,153834.0,23.831,23.8565,23.8056,23.8565,153834.0
2022-03-14 13:25:00,28.07,28.08,28.0,28.01,113714.0,23.848,23.8565,23.7886,23.7971,113714.0
2022-03-14 13:30:00,28.0,28.01,27.96,27.98,107321.0,23.7886,23.7971,23.7546,23.7716,107321.0
2022-03-14 13:35:00,27.99,27.99,27.89,27.89,147467.0,23.7801,23.7801,23.6951,23.6951,147467.0
2022-03-14 13:40:00,27.9,27.93,27.84,27.86,131394.0,23.7036,23.7291,23.6526,23.6696,131394.0
2022-03-14 13:45:00,27.86,27.88,27.79,27.81,136330.0,23.6696,23.6866,23.6102,23.6271,136330.0
2022-03-14 13:50:00,27.81,27.82,27.75,27.76,102824.0,23.6271,23.6356,23.5762,23.5847,102824.0
2022-03-14 13:55:00,27.76,27.79,27.73,27.77,112103.0,23.5847,23.6102,23.5592,23.5932,112103.0
2022-03-14 14:00:00,27.77,27.79,27.7,27.7,69708.0,23.5932,23.6102,23.5337,23.5337,69708.0
2022-03-14 14:05:00,27.7,27.79,27.68,27.77,282046.0,23.5337,23.6102,23.5167,23.5932,282046.0
2022-03-14 14:10:00,27.78,27.83,27.77,27.82,241025.0,23.6017,23.6441,23.5932,23.6356,241025.0
2022-03-14 14:15:00,27.82,27.86,27.81,27.85,239946.0,23.6356,23.6696,23.6271,23.6611,239946.0
2022-03-14 14:20:00,27.85,27.91,27.84,27.86,235508.0,23.6611,23.7121,23.6526,23.6696,235508.0
2022-03-14 14:25:00,27.86,27.87,27.8,27.8,207695.0,23.6696,23.6781,23.6187,23.6187,207695.0
2022-03-14 14:30:00,27.81,27.85,27.8,27.8,115189.0,23.6271,23.6611,23.6187,23.6187,115189.0
2022-03-14 14:35:00,27.81,27.86,27.81,27.83,233317.0,23.6271,23.6696,23.6271,23.6441,233317.0
2022-03-14 14:40:00,27.83,27.84,27.78,27.8,117971.0,23.6441,23.6526,23.6017,23.6187,117971.0
2022-03-14 14:45:00,27.8,27.82,27.7,27.71,128514.0,23.6187,23.6356,23.5337,23.5422,128514.0
2022-03-14 14:50:00,27.7,27.73,27.69,27.73,143925.0,23.5337,23.5592,23.5252,23.5592,143925.0
2022-03-14 14:55:00,27.73,27.79,27.72,27.79,136277.0,23.5592,23.6102,23.5507,23.6102,136277.0
2022-03-14 15:00:00,27.79,27.83,27.77,27.8,142218.0,23.6102,23.6441,23.5932,23.6187,142218.0
2022-03-14 15:05:00,27.8,27.82,27.73,27.73,140167.0,23.6187,23.6356,23.5592,23.5592,140167.0
2022-03-14 15:10:00,27.73,27.78,27.72,27.78,126516.0,23.5592,23.6017,23.5507,23.6017,126516.0
2022-03-14 15:15:00,27.78,27.82,27.75,27.78,217896.0,23.6017,23.6356,23.5762,23.6017,217896.0
2022-03-14 15:20:00,27.79,27.82,27.77,27.79,191164.0,23.6102,23.6356,23.5932,23.6102,191164.0
2022-03-14 15:25:00,27.79,27.8,27.75,27.77,109936.0,23.6102,23.6187,23.5762,23.5932,109936.0
2022-03-14 15:30:00,27.76,27.77,27.72,27.75,141603.0,23.5847,23.5932,23.5507,23.5762,141603.0
2022-03-14 15:35:00,27.75,27.8,27.74,27.79,184789.0,23.5762,23.6187,23.5677,23.6102,184789.0
2022-03-14 15:40:00,27.79,27.83,27.77,27.83,220601.0,23.6102,23.6441,23.5932,23.6441,220601.0
2022-03-14 15:45:00,27.83,27.88,27.82,27.87,465849.0,23.6441,23.6866,23.6356,23.6781,465849.0
2022-03-14 15:50:00,27.86,27.9,27.84,27.87,443473.0,23.6696,23.7036,23.6526,23.6781,443473.0
2022-03-14 15:55:00,27.87,27.9,27.86,27.86,664678.0,23.6781,23.7036,23.6696,23.6696,664678.0
2022-03-15 09:30:00,27.61,27.61,27.44,27.55,682836.0,23.4572,23.4572,23.3128,23.4063,682836.0
2022-03-15 09:35:00,27.56,27.81,27.56,27.81,322269.0,23.4147,23.6271,23.4147,23.6271,322269.0
2022-03-15 09:40:00,27.81,27.85,27.64,27.64,460470.0,23.6271,23.6611,23.4827,23.4827,460470.0
2022-03-15 09:45:00,27.64,27.72,27.55,27.67,403419.0,23.4827,23.5507,23.4063,23.5082,403419.0
2022-03-15 09:50:00,27.67,27.68,27.59,27.64,391182.0,23.5082,23.5167,23.4402,23.4827,391182.0
2022-03-15 09:55:00,27.64,27.7,27.55,27.57,193975.0,23.4827,23.5337,23.4063,23.4232,193975.0
2022-03-15 10:00:00,27.56,27.56,27.41,27.44,394323.0,23.4147,23.4147,23.2873,23.3128,394323.0
2022-03-15 10:05:00,27.44,27.49,27.39,27.42,194192.0,23.3128,23.3553,23.2703,23.2958,194192.0
2022-03-15 10:10:00,27.42,27.42,27.3,27.37,192697.0,23.2958,23.2958,23.1939,23.2533,192697.0
2022-03-15 10:15:00,27.37,27.41,27.33,27.4,226567.0,23.2533,23.2873,23.2193,23.2788,226567.0
2022-03-15 10:20:00,27.4,27.51,27.38,27.5,269366.0,23.2788,23.3723,23.2618,23.3638,269366.0
2022-03-15 10:25:00,27.5,27.53,27.47,27.48,134846.0,23.3638,23.3893,23.3383,23.3468,134846.0
2022-03-15 10:30:00,27.47,27.52,27.46,27.51,158197.0,23.3383,23.3808,23.3298,23.3723,158197.0
2022-03-15 10:35:00,27.51,27.62,27.5,27.6,241759.0,23.3723,23.4657,23.3638,23.4487,241759.0
2022-03-15 10:40:00,27.6,27.7,27.59,27.68,238403.0,23.4487,23.5337,23.4402,23.5167,238403.0
2022-03-15 10:45:00,27.69,27.73,27.66,27.7,197219.0,23.5252,23.5592,23.4997,23.5337,197219.0
2022-03-15 10:50:00,27.7,27.75,27.68,27.7,282613.0,23.5337,23.5762,23.5167,23.5337,282613.0
2022-03-15 10:55:00,27.7,27.75,27.66,27.7,238817.0,23.5337,23.5762,23.4997,23.5337,238817.0
2022-03-15 11:00:00,27.69,27.71,27.63,27.67,133318.0,23.5252,23.5422,23.4742,23.5082,133318.0
2022-03-15 11:05:00,27.67,27.68,27.62,27.66,200386.0,23.5082,23.5167,23.4657,23.4997,200386.0
2022-03-15 11:10:00,27.65,27.67,27.59,27.6,198575.0,23.4912,23.5082,23.4402,23.4487,198575.0
2022-03-15 11:15:00,27.6,27.69,27.59,27.69,167107.0,23.4487,23.5252,23.4402,23.5252,167107.0
2022-03-15 11:20:00,27.7,27.76,27.69,27.7,211515.0,23.5337,23.5847,23.5252,23.5337,211515.0
2022-03-15 11:25:00,27.7,27.7,27.62,27.68,160557.0,23.5337,23.5337,23.4657,23.5167,160557.0
2022-03-15 11:30:00,27.67,27.71,27.65,27.68,113708.0,23.5082,23.5422,23.4912,23.5167,113708.0
2022-03-15 11:35:00,27.69,27.74,27.66,27.74,88890.0,23.5252,23.5677,23.4997,23.5677,88890.0
2022-03-15 11:40:00,27.74,27.82,27.73,27.82,122755.0,23.5677,23.6356,23.5592,23.6356,122755.0
2022-03-15 11:45:00,27.82,27.93,27.81,27.9,330463.0,23.6356,23.7291,23.6271,23.7036,330463.0
2022-03-15 11:50:00,27.9,27.97,27.88,27.93,332374.0,23.7036,23.7631,23.6866,23.7291,332374.0
2022-03-15 11:55:00,27.93,28.02,27.89,28.01,369810.0,23.7291,23.8056,23.6951,23.7971,369810.0
2022-03-15 12:00:00,28.0,28.03,27.96,28.02,265461.0,23.7886,23.8141,23.7546,23.8056,265461.0
2022-03-15 12:05:00,28.03,28.04,27.98,28.0,179878.0,23.8141,23.8226,23.7716,23.7886,179878.0
2022-03-15 12:10:00,28.01,28.11,28.0,28.1,122512.0,23.7971,23.882,23.7886,23.8735,122512.0
2022-03-15 12:15:00,28.1,28.16,28.09,28.12,214921.0,23.8735,23.9245,23.865,23.8905,214921.0
2022-03-15 12:20:00,28.12,28.22,28.1,28.2,126062.0,23.8905,23.9755,23.8735,23.9585,126062.0
2022-03-15 12:25:00,28.2,28.23,28.18,28.23,118949.0,23.9585,23.984,23.9415,23.984,118949.0
2022-03-15 12:30:00,28.23,28.33,28.2,28.28,476200.0,23.984,24.0689,23.9585,24.0265,476200.0
2022-03-15 12:35:00,28.27,28.3,28.25,28.27,80354.0,24.018,24.0434,24.001,24.018,80354.0
2022-03-15 12:40:00,28.26,28.27,28.19,28.21,94224.0,24.0095,24.018,23.95,23.967,94224.0
2022-03-15 12:45:00,28.21,28.22,28.16,28.17,65242.0,23.967,23.9755,23.9245,23.933,65242.0
2022-03-15 12:50:00,28.17,28.17,28.12,28.14,70548.0,23.933,23.933,23.8905,23.9075,70548.0
2022-03-15 12:55:00,28.14,28.23,28.13,28.23,48059.0,23.9075,23.984,23.899,23.984,48059.0
2022-03-15 13:00:00,28.23,28.28,28.23,28.26,51130.0,23.984,24.0265,23.984,24.0095,51130.0
2022-03-15 13:05:00,28.26,28.26,28.17,28.18,71179.0,24.0095,24.0095,23.933,23.9415,71179.0
2022-03-15 13:10:00,28.17,28.2,28.15,28.16,63404.0,23.933,23.9585,23.916,23.9245,63404.0
2022-03-15 13:15:00,28.15,28.15,28.07,28.08,103367.0,23.916,23.916,23.848,23.8565,103367.0
2022-03-15 13:20:00,28.08,28.15,28.04,28.14,75404.0,23.8565,23.916,23.8226,23.9075,75404.0
2022-03-15 13:25:00,28.14,28.18,28.1,28.11,98575.0,23.9075,23.9415,23.8735,23.882,98575.0
2022-03-15 13:30:00,28.11,28.11,28.05,28.07,71739.0,23.882,23.882,23.831,23.848,71739.0
2022-03-15 13:35:00,28.07,28.11,28.06,28.08,89063.0,23.848,23.882,23.8395,23.8565,89063.0
2022-03-15 13:40:00,28.08,28.13,28.07,28.11,61839.0,23.8565,23.899,23.848,23.882,61839.0
2022-03-15 13:45:00,28.11,28.12,28.08,28.12,55545.0,23.882,23.8905,23.8565,23.8905,55545.0
2022-03-15 13:50:00,28.12,28.16,28.11,28.14,56494.0,23.8905,23.9245,23.882,23.9075,56494.0
2022-03-15 13:55:00,28.14,28.16,28.11,28.14,79653.0,23.9075,23.9245,23.882,23.9075,79653.0
2022-03-15 14:00:00,28.14,28.15,28.11,28.12,56976.0,23.9075,23.916,23.882,23.8905,56976.0
2022-03-15 14:05:00,28.12,28.13,28.09,28.12,70348.0,23.8905,23.899,23.865,23.8905,70348.0
2022-03-15 14:10:00,28.11,28.13,28.07,28.08,52867.0,23.882,23.899,23.848,23.8565,52867.0
2022-03-15 14:15:00,28.08,28.08,28.02,28.03,71657.0,23.8565,23.8565,23.8056,23.8141,71657.0
2022-03-15 14:20:00,28.03,28.04,28.01,28.02,97053.0,23.8141,23.8226,23.7971,23.8056,97053.0
2022-03-15 14:25:00,28.03,28.08,28.02,28.06,63389.0,23.8141,23.8565,23.8056,23.8395,63389.0
2022-03-15 14:30:00,28.07,28.1,28.02,28.1,86914.0,23.848,23.8735,23.8056,23.8735,86914.0
2022-03-15 14:35:00,28.09,28.11,28.06,28.07,49686.0,23.865,23.882,23.8395,23.848,49686.0
2022-03-15 14:40:00,28.07,28.1,28.05,28.08,58351.0,23.848,23.8735,23.831,23.8565,58351.0
2022-03-15 14:45:00,28.08,28.11,28.07,28.09,72253.0,23.8565,23.882,23.848,23.865,72253.0
2022-03-15 14:50:00,28.1,28.13,28.04,28.05,117611.0,23.8735,23.899,23.8226,23.831,117611.0
2022-03-15 14:55:00,28.05,28.11,28.04,28.1,118939.0,23.831,23.882,23.8226,23.8735,118939.0
2022-03-15 15:00:00,28.11,28.11,28.06,28.07,83581.0,23.882,23.882,23.8395,23.848,83581.0
2022-03-15 15:05:00,28.07,28.1,28.06,28.08,121122.0,23.848,23.8735,23.8395,23.8565,121122.0
2022-03-15 15:10:00,28.08,28.12,28.07,28.1,112167.0,23.8565,23.8905,23.848,23.8735,112167.0
2022-03-15 15:15:00,28.1,28.13,28.1,28.11,135537.0,23.8735,23.899,23.8735,23.882,135537.0
2022-03-15 15:20:00,28.11,28.13,28.09,28.12,153340.0,23.882,23.899,23.865,23.8905,153340.0
2022-03-15 15:25:00,28.12,28.14,28.11,28.11,106653.0,23.8905,23.9075,23.882,23.882,106653.0
2022-03-15 15:30:00,28.11,28.13,28.09,28.1,149692.0,23.882,23.899,23.865,23.8735,149692.0
2022-03-15 15:35:00,28.1,28.11,28.06,28.09,174219.0,23.8735,23.882,23.8395,23.865,174219.0
2022-03-15 15:40:00,28.09,28.1,28.07,28.08,206750.0,23.865,23.8735,23.848,23.8565,206750.0
2022-03-15 15:45:00,28.08,28.09,28.05,28.09,341288.0,23.8565,23.865,23.831,23.865,341288.0
2022-03-15 15:50:00,28.08,28.12,28.07,28.09,326652.0,23.8565,23.8905,23.848,23.865,326652.0
2022-03-15 15:55:00,28.09,28.09,28.04,28.06,477170.0,23.865,23.865,23.8226,23.8395,477170.0
2022-03-16 09:30:00,28.39,28.42,28.27,28.39,610536.0,24.1199,24.1454,24.018,24.1199,610536.0
2022-03-16 09:35:00,28.4,28.45,28.37,28.4,292175.0,24.1284,24.1709,24.1029,24.1284,292175.0
2022-03-16 09:40:00,28.4,28.41,28.21,28.34,239291.0,24.1284,24.1369,23.967,24.0774,239291.0
2022-03-16 09:45:00,28.33,28.35,28.22,28.27,140654.0,24.0689,24.0859,23.9755,24.018,140654.0
2022-03-16 09:50:00,28.26,28.34,28.24,28.29,343712.0,24.0095,24.0774,23.9925,24.035,343712.0
2022-03-16 09:55:00,28.29,28.43,28.27,28.43,171593.0,24.035,24.1539,24.018,24.1539,171593.0
2022-03-16 10:00:00,28.43,28.45,28.35,28.35,184733.0,24.1539,24.1709,24.0859,24.0859,184733.0
2022-03-16 10:05:00,28.36,28.43,28.35,28.4,123774.0,24.0944,24.1539,24.0859,24.1284,123774.0
2022-03-16 10:10:00,28.4,28.42,28.26,28.32,241344.0,24.1284,24.1454,24.0095,24.0604,241344.0
2022-03-16 10:15:00,28.31,28.36,28.23,28.24,379895.0,24.0519,24.0944,23.984,23.9925,379895.0
2022-03-16 10:20:00,28.24,28.31,28.22,28.28,301498.0,23.9925,24.0519,23.9755,24.0265,301498.0
2022-03-16 10:25:00,28.28,28.29,28.2,28.23,208159.0,24.0265,24.035,23.9585,23.984,208159.0
2022-03-16 10:30:00,28.23,28.23,28.16,28.2,225357.0,23.984,23.984,23.9245,23.9585,225357.0
2022-03-16 10:35:00,28.21,28.29,28.17,28.19,241988.0,23.967,24.035,23.933,23.95,241988.0
2022-03-16 10:40:00,28.19,28.29,28.13,28.29,377431.0,23.95,24.035,23.899,24.035,377431.0
2022-03-16 10:45:00,28.3,28.36,28.27,28.3,175105.0,24.0434,24.0944,24.018,24.0434,175105.0
2022-03-16 10:50:00,28.31,28.33,28.24,28.29,171484.0,24.0519,24.0689,23.9925,24.035,171484.0
2022-03-16 10:55:00,28.28,28.36,28.27,28.36,214363.0,24.0265,24.0944,24.018,24.0944,214363.0
2022-03-16 11:00:00,28.36,28.42,28.33,28.39,225657.0,24.0944,24.1454,24.0689,24.1199,225657.0
2022-03-16 11:05:00,28.39,28.4,28.33,28.37,188351.0,24.1199,24.1284,24.0689,24.1029,188351.0
2022-03-16 11:10:00,28.36,28.43,28.35,28.41,128957.0,24.0944,24.1539,24.0859,24.1369,128957.0
2022-03-16 11:15:00,28.41,28.49,28.39,28.47,136381.0,24.1369,24.2049,24.1199,24.1879,136381.0
2022-03-16 11:20:00,28.47,28.5,28.45,28.49,92913.0,24.1879,24.2134,24.1709,24.2049,92913.0
2022-03-16 11:25:00,28.49,28.52,28.45,28.48,222725.0,24.2049,24.2304,24.1709,24.1964,222725.0
2022-03-16 11:30:00,28.49,28.49,28.4,28.44,195906.0,24.2049,24.2049,24.1284,24.1624,195906.0
2022-03-16 11:35:00,28.44,28.59,28.43,28.59,333369.0,24.1624,24.2898,24.1539,24.2898,333369.0
2022-03-16 11:40:00,28.59,28.61,28.48,28.51,413107.0,24.2898,24.3068,24.1964,24.2219,413107.0
2022-03-16 11:45:00,28.51,28.57,28.5,28.54,124370.0,24.2219,24.2728,24.2134,24.2473,124370.0
2022-03-16 11:50:00,28.53,28.57,28.51,28.52,88294.0,24.2389,24.2728,24.2219,24.2304,88294.0
2022-03-16 11:55:00,28.52,28.57,28.52,28.55,81399.0,24.2304,24.2728,24.2304,24.2558,81399.0
2022-03-16 12:00:00,28.55,28.56,28.51,28.55,94750.0,24.2558,24.2643,24.2219,24.2558,94750.0
2022-03-16 12:05:00,28.55,28.57,28.51,28.52,158585.0,24.2558,24.2728,24.2219,24.2304,158585.0
2022-03-16 12:10:00,28.53,28.53,28.49,28.51,55191.0,24.2389,24.2389,24.2049,24.2219,55191.0
2022-03-16 12:15:00,28.52,28.52,28.39,28.41,157071.0,24.2304,24.2304,24.1199,24.1369,157071.0
2022-03-16 12:20:00,28.41,28.42,28.37,28.4,103896.0,24.1369,24.1454,24.1029,24.1284,103896.0
2022-03-16 12:25:00,28.39,28.44,28.38,28.43,140878.0,24.1199,24.1624,24.1114,24.1539,140878.0
2022-03-16 12:30:00,28.42,28.45,28.38,28.39,235166.0,24.1454,24.1709,24.1114,24.1199,235166.0
2022-03-16 12:35:00,28.39,28.4,28.36,28.37,92400.0,24.1199,24.1284,24.0944,24.1029,92400.0
2022-03-16 12:40:00,28.37,28.38,28.34,28.36,74199.0,24.1029,24.1114,24.0774,24.0944,74199.0
2022-03-16 12:45:00,28.36,28.4,28.35,28.36,121049.0,24.0944,24.1284,24.0859,24.0944,121049.0
2022-03-16 12:50:00,28.36,28.46,28.35,28.44,716860.0,24.0944,24.1794,24.0859,24.1624,716860.0
2022-03-16 12:55:00,28.45,28.54,28.44,28.53,233793.0,24.1709,24.2473,24.1624,24.2389,233793.0
2022-03-16 13:00:00,28.54,28.56,28.47,28.51,173058.0,24.2473,24.2643,24.1879,24.2219,173058.0
2022-03-16 13:05:00,28.5,28.53,28.45,28.46,113105.0,24.2134,24.2389,24.1709,24.1794,113105.0
2022-03-16 13:10:00,28.46,28.47,28.43,28.45,82361.0,24.1794,24.1879,24.1539,24.1709,82361.0
2022-03-16 13:15:00,28.45,28.46,28.42,28.45,65805.0,24.1709,24.1794,24.1454,24.1709,65805.0
2022-03-16 13:20:00,28.45,28.45,28.41,28.45,87273.0,24.1709,24.1709,24.1369,24.1709,87273.0
2022-03-16 13:25:00,28.45,28.46,28.42,28.44,101666.0,24.1709,24.1794,24.1454,24.1624,101666.0
2022-03-16 13:30:00,28.44,28.46,28.44,28.45,80817.0,24.1624,24.1794,24.1624,24.1709,80817.0
2022-03-16 13:35:00,28.45,28.49,28.44,28.49,150767.0,24.1709,24.2049,24.1624,24.2049,150767.0
2022-03-16 13:40:00,28.48,28.5,28.46,28.47,176520.0,24.1964,24.2134,24.1794,24.1879,176520.0
2022-03-16 13:45:00,28.48,28.49,28.46,28.48,80053.0,24.1964,24.2049,24.1794,24.1964,80053.0
2022-03-16 13:50:00,28.48,28.52,28.46,28.52,97026.0,24.1964,24.2304,24.1794,24.2304,97026.0
2022-03-16 13:55:00,28.52,28.6,28.52,28.58,241126.0,24.2304,24.2983,24.2304,24.2813,241126.0
2022-03-16 14:00:00,28.58,28.59,28.53,28.54,192965.0,24.2813,24.2898,24.2389,24.2473,192965.0
2022-03-16 14:05:00,28.53,28.55,28.38,28.39,140048.0,24.2389,24.2558,24.1114,24.1199,140048.0
2022-03-16 14:10:00,28.39,28.41,28.34,28.39,150107.0,24.1199,24.1369,24.0774,24.1199,150107.0
2022-03-16 14:15:00,28.4,28.48,28.36,28.47,186023.0,24.1284,24.1964,24.0944,24.1879,186023.0
2022-03-16 14:20:00,28.46,28.49,28.4,28.42,203316.0,24.1794,24.2049,24.1284,24.1454,203316.0
2022-03-16 14:25:00,28.42,28.44,28.31,28.31,156777.0,24.1454,24.1624,24.0519,24.0519,156777.0
2022-03-16 14:30:00,28.32,28.32,28.18,28.21,359067.0,24.0604,24.0604,23.9415,23.967,359067.0
2022-03-16 14:35:00,28.21,28.4,28.2,28.4,252839.0,23.967,24.1284,23.9585,24.1284,252839.0
2022-03-16 14:40:00,28.4,28.48,28.39,28.44,187375.0,24.1284,24.1964,24.1199,24.1624,187375.0
2022-03-16 14:45:00,28.44,28.48,28.4,28.44,157236.0,24.1624,24.1964,24.1284,24.1624,157236.0
2022-03-16 14:50:00,28.44,28.48,28.41,28.45,162080.0,24.1624,24.1964,24.1369,24.1709,162080.0
2022-03-16 14:55:00,28.45,28.5,28.39,28.42,191947.0,24.1709,24.2134,24.1199,24.1454,191947.0
2022-03-16 15:00:00,28.42,28.49,28.41,28.48,198323.0,24.1454,24.2049,24.1369,24.1964,198323.0
2022-03-16 15:05:00,28.49,28.51,28.38,28.4,208765.0,24.2049,24.2219,24.1114,24.1284,208765.0
2022-03-16 15:10:00,28.4,28.44,28.39,28.43,165855.0,24.1284,24.1624,24.1199,24.1539,165855.0
2022-03-16 15:15:00,28.43,28.53,28.4,28.52,179184.0,24.1539,24.2389,24.1284,24.2304,179184.0
2022-03-16 15:20:00,28.52,28.57,28.51,28.53,185681.0,24.2304,24.2728,24.2219,24.2389,185681.0
2022-03-16 15:25:00,28.53,28.55,28.48,28.53,163222.0,24.2389,24.2558,24.1964,24.2389,163222.0
2022-03-16 15:30:00,28.53,28.58,28.52,28.55,250044.0,24.2389,24.2813,24.2304,24.2558,250044.0
2022-03-16 15:35:00,28.54,28.55,28.52,28.54,257732.0,24.2473,24.2558,24.2304,24.2473,257732.0
2022-03-16 15:40:00,28.54,28.56,28.51,28.51,254650.0,24.2473,24.2643,24.2219,24.2219,254650.0
2022-03-16 15:45:00,28.52,28.57,28.51,28.54,435538.0,24.2304,24.2728,24.2219,24.2473,435538.0
2022-03-16 15:50:00,28.54,28.6,28.52,28.58,379453.0,24.2473,24.2983,24.2304,24.2813,379453.0
2022-03-16 15:55:00,28.59,28.62,28.57,28.62,644285.0,24.2898,24.3153,24.2728,24.3153,644285.0
2022-03-17 09:30:00,28.97,29.13,28.97,29.07,800444.0,24.6127,24.7486,24.6127,24.6976,800444.0
2022-03-17 09:35:00,29.08,29.17,29.06,29.14,333291.0,24.7061,24.7826,24.6891,24.7571,333291.0
2022-03-17 09:40:00,29.14,29.23,29.09,29.15,263517.0,24.7571,24.8336,24.7146,24.7656,263517.0
2022-03-17 09:45:00,29.14,29.18,28.99,28.99,473364.0,24.7571,24.7911,24.6297,24.6297,473364.0
2022-03-17 09:50:00,28.99,29.0,28.92,28.95,267624.0,24.6297,24.6382,24.5702,24.5957,267624.0
2022-03-17 09:55:00,28.94,28.97,28.88,28.9,255114.0,24.5872,24.6127,24.5362,24.5532,255114.0
2022-03-17 10:00:00,28.91,28.94,28.82,28.83,215235.0,24.5617,24.5872,24.4852,24.4937,215235.0
2022-03-17 10:05:00,28.82,28.96,28.81,28.93,142640.0,24.4852,24.6042,24.4767,24.5787,142640.0
2022-03-17 10:10:00,28.92,29.0,28.9,28.99,269773.0,24.5702,24.6382,24.5532,24.6297,269773.0
2022-03-17 10:15:00,28.99,29.11,28.98,29.04,198261.0,24.6297,24.7316,24.6212,24.6721,198261.0
2022-03-17 10:20:00,29.05,29.05,28.95,29.03,160575.0,24.6806,24.6806,24.5957,24.6636,160575.0
2022-03-17 10:25:00,29.03,29.04,28.99,28.99,116944.0,24.6636,24.6721,24.6297,24.6297,116944.0
2022-03-17 10:30:00,29.0,29.01,28.89,28.91,140773.0,24.6382,24.6467,24.5447,24.5617,140773.0
2022-03-17 10:35:00,28.9,29.0,28.9,28.96,143262.0,24.5532,24.6382,24.5532,24.6042,143262.0
2022-03-17 10:40:00,28.96,28.99,28.91,28.98,218177.0,24.6042,24.6297,24.5617,24.6212,218177.0
2022-03-17 10:45:00,28.97,28.98,28.9,28.92,140419.0,24.6127,24.6212,24.5532,24.5702,140419.0
2022-03-17 10:50:00,28.91,28.93,28.86,28.87,101011.0,24.5617,24.5787,24.5192,24.5277,101011.0
2022-03-17 10:55:00,28.87,28.94,28.85,28.93,200882.0,24.5277,24.5872,24.5107,24.5787,200882.0
2022-03-17 11:00:00,28.92,28.95,28.91,28.93,117396.0,24.5702,24.5957,24.5617,24.5787,117396.0
2022-03-17 11:05:00,28.94,28.95,28.92,28.92,117301.0,24.5872,24.5957,24.5702,24.5702,117301.0
2022-03-17 11:10:00,28.92,28.95,28.9,28.92,137575.0,24.5702,24.5957,24.5532,24.5702,137575.0
2022-03-17 11:15:00,28.92,28.96,28.92,28.95,102221.0,24.5702,24.6042,24.5702,24.5957,102221.0
2022-03-17 11:20:00,28.95,28.99,28.94,28.95,265035.0,24.5957,24.6297,24.5872,24.5957,265035.0
2022-03-17 11:25:00,28.95,28.97,28.9,28.92,155641.0,24.5957,24.6127,24.5532,24.5702,155641.0
2022-03-17 11:30:00,28.92,28.95,28.9,28.92,208070.0,24.5702,24.5957,24.5532,24.5702,208070.0
2022-03-17 11:35:00,28.92,28.95,28.87,28.94,278005.0,24.5702,24.5957,24.5277,24.5872,278005.0
2022-03-17 11:40:00,28.94,29.0,28.94,28.97,129495.0,24.5872,24.6382,24.5872,24.6127,129495.0
2022-03-17 11:45:00,28.97,28.99,28.95,28.99,191937.0,24.6127,24.6297,24.5957,24.6297,191937.0
2022-03-17 11:50:00,28.99,29.03,28.97,29.03,186749.0,24.6297,24.6636,24.6127,24.6636,186749.0
2022-03-17 11:55:00,29.03,29.1,29.02,29.09,200104.0,24.6636,24.7231,24.6552,24.7146,200104.0
2022-03-17 12:00:00,29.09,29.1,29.02,29.03,194934.0,24.7146,24.7231,24.6552,24.6636,194934.0
2022-03-17 12:05:00,29.03,29.06,28.98,29.04,170164.0,24.6636,24.6891,24.6212,24.6721,170164.0
2022-03-17 12:10:00,29.04,29.05,28.96,29.0,320755.0,24.6721,24.6806,24.6042,24.6382,320755.0
2022-03-17 12:15:00,29.0,29.02,28.98,29.0,167782.0,24.6382,24.6552,24.6212,24.6382,167782.0
2022-03-17 12:20:00,29.0,29.05,28.99,29.04,108749.0,24.6382,24.6806,24.6297,24.6721,108749.0
2022-03-17 12:25:00,29.04,29.1,29.03,29.1,272902.0,24.6721,24.7231,24.6636,24.7231,272902.0
2022-03-17 12:30:00,29.1,29.16,29.06,29.1,324562.0,24.7231,24.7741,24.6891,24.7231,324562.0
2022-03-17 12:35:00,29.1,29.11,29.07,29.08,138843.0,24.7231,24.7316,24.6976,24.7061,138843.0
2022-03-17 12:40:00,29.08,29.14,29.07,29.13,87263.0,24.7061,24.7571,24.6976,24.7486,87263.0
2022-03-17 12:45:00,29.13,29.15,29.06,29.09,112705.0,24.7486,24.7656,24.6891,24.7146,112705.0
2022-03-17 12:50:00,29.09,29.11,29.07,29.08,102238.0,24.7146,24.7316,24.6976,24.7061,102238.0
2022-03-17 12:55:00,29.08,29.12,29.07,29.12,106753.0,24.7061,24.7401,24.6976,24.7401,106753.0
2022-03-17 13:00:00,29.12,29.13,29.09,29.12,191099.0,24.7401,24.7486,24.7146,24.7401,191099.0
2022-03-17 13:05:00,29.12,29.16,29.1,29.14,63228.0,24.7401,24.7741,24.7231,24.7571,63228.0
2022-03-17 13:10:00,29.14,29.15,29.12,29.12,116635.0,24.7571,24.7656,24.7401,24.7401,116635.0
2022-03-17 13:15:00,29.12,29.17,29.12,29.15,97801.0,24.7401,24.7826,24.7401,24.7656,97801.0
2022-03-17 13:20:00,29.15,29.19,29.15,29.15,142963.0,24.7656,24.7996,24.7656,24.7656,142963.0
2022-03-17 13:25:00,29.16,29.16,29.1,29.13,86074.0,24.7741,24.7741,24.7231,24.7486,86074.0
2022-03-17 13:30:00,29.12,29.13,29.06,29.08,62857.0,24.7401,24.7486,24.6891,24.7061,62857.0
2022-03-17 13:35:00,29.09,29.12,29.08,29.1,117130.0,24.7146,24.7401,24.7061,24.7231,117130.0
2022-03-17 13:40:00,29.11,29.14,29.09,29.1,97405.0,24.7316,24.7571,24.7146,24.7231,97405.0
2022-03-17 13:45:00,29.1,29.11,29.09,29.09,101500.0,24.7231,24.7316,24.7146,24.7146,101500.0
2022-03-17 13:50:00,29.09,29.11,29.08,29.09,110986.0,24.7146,24.7316,24.7061,24.7146,110986.0
2022-03-17 13:55:00,29.09,29.11,29.08,29.08,84002.0,24.7146,24.7316,24.7061,24.7061,84002.0
2022-03-17 14:00:00,29.08,29.09,29.04,29.05,102019.0,24.7061,24.7146,24.6721,24.6806,102019.0
2022-03-17 14:05:00,29.05,29.1,29.05,29.08,91568.0,24.6806,24.7231,24.6806,24.7061,91568.0
2022-03-17 14:10:00,29.08,29.1,29.06,29.09,236337.0,24.7061,24.7231,24.6891,24.7146,236337.0
2022-03-17 14:15:00,29.09,29.11,29.06,29.06,136350.0,24.7146,24.7316,24.6891,24.6891,136350.0
2022-03-17 14:20:00,29.06,29.12,29.05,29.1,290856.0,24.6891,24.7401,24.6806,24.7231,290856.0
2022-03-17 14:25:00,29.1,29.1,29.02,29.04,253995.0,24.7231,24.7231,24.6552,24.6721,253995.0
2022-03-17 14:30:00,29.04,29.11,29.03,29.06,186459.0,24.6721,24.7316,24.6636,24.6891,186459.0
2022-03-17 14:35:00,29.06,29.07,29.01,29.03,274518.0,24.6891,24.6976,24.6467,24.6636,274518.0
2022-03-17 14:40:00,29.04,29.06,29.03,29.05,142497.0,24.6721,24.6891,24.6636,24.6806,142497.0
2022-03-17 14:45:00,29.04,29.1,29.04,29.08,145943.0,24.6721,24.7231,24.6721,24.7061,145943.0
2022-03-17 14:50:00,29.07,29.09,29.07,29.08,125985.0,24.6976,24.7146,24.6976,24.7061,125985.0
2022-03-17 14:55:00,29.08,29.09,29.06,29.08,152730.0,24.7061,24.7146,24.6891,24.7061,152730.0
2022-03-17 15:00:00,29.08,29.09,29.07,29.09,113961.0,24.7061,24.7146,24.6976,24.7146,113961.0
2022-03-17 15:05:00,29.1,29.1,29.04,29.04,126546.0,24.7231,24.7231,24.6721,24.6721,126546.0
2022-03-17 15:10:00,29.05,29.05,28.99,29.02,207010.0,24.6806,24.6806,24.6297,24.6552,207010.0
2022-03-17 15:15:00,29.01,29.03,29.0,29.01,123248.0,24.6467,24.6636,24.6382,24.6467,123248.0
2022-03-17 15:20:00,29.02,29.03,28.97,29.0,148378.0,24.6552,24.6636,24.6127,24.6382,148378.0
2022-03-17 15:25:00,29.0,29.02,28.99,29.01,127001.0,24.6382,24.6552,24.6297,24.6467,127001.0
2022-03-17 15:30:00,29.0,29.02,28.99,29.01,168618.0,24.6382,24.6552,24.6297,24.6467,168618.0
2022-03-17 15:35:00,29.01,29.03,29.0,29.02,138057.0,24.6467,24.6636,24.6382,24.6552,138057.0
2022-03-17 15:40:00,29.02,29.06,29.01,29.05,210257.0,24.6552,24.6891,24.6467,24.6806,210257.0
2022-03-17 15:45:00,29.04,29.08,29.03,29.04,325176.0,24.6721,24.7061,24.6636,24.6721,325176.0
2022-03-17 15:50:00,29.04,29.07,29.01,29.01,342555.0,24.6721,24.6976,24.6467,24.6467,342555.0
2022-03-17 15:55:00,29.01,29.05,28.99,29.05,625946.0,24.6467,24.6806,24.6297,24.6806,625946.0
2022-03-18 09:30:00,28.66,28.73,28.6,28.68,397514.0,24.3493,24.4088,24.2983,24.3663,397514.0
2022-03-18 09:35:00,28.67,28.68,28.57,28.65,225523.0,24.3578,24.3663,24.2728,24.3408,225523.0
2022-03-18 09:40:00,28.65,28.75,28.63,28.7,284562.0,24.3408,24.4258,24.3238,24.3833,284562.0
2022-03-18 09:45:00,28.69,28.69,28.58,28.64,264593.0,24.3748,24.3748,24.2813,24.3323,264593.0
2022-03-18 09:50:00,28.64,28.7,28.59,28.65,238983.0,24.3323,24.3833,24.2898,24.3408,238983.0
2022-03-18 09:55:00,28.66,28.66,28.6,28.6,175373.0,24.3493,24.3493,24.2983,24.2983,175373.0
2022-03-18 10:00:00,28.6,28.64,28.54,28.6,257020.0,24.2983,24.3323,24.2473,24.2983,257020.0
2022-03-18 10:05:00,28.61,28.62,28.54,28.56,187543.0,24.3068,24.3153,24.2473,24.2643,187543.0
2022-03-18 10:10:00,28.55,28.57,28.49,28.5,227588.0,24.2558,24.2728,24.2049,24.2134,227588.0
2022-03-18 10:15:00,28.51,28.53,28.42,28.44,184114.0,24.2219,24.2389,24.1454,24.1624,184114.0
2022-03-18 10:20:00,28.43,28.45,28.37,28.42,233802.0,24.1539,24.1709,24.1029,24.1454,233802.0
2022-03-18 10:25:00,28.43,28.47,28.39,28.45,412332.0,24.1539,24.1879,24.1199,24.1709,412332.0
2022-03-18 10:30:00,28.45,28.52,28.42,28.51,273196.0,24.1709,24.2304,24.1454,24.2219,273196.0
2022-03-18 10:35:00,28.51,28.54,28.47,28.52,256940.0,24.2219,24.2473,24.1879,24.2304,256940.0
2022-03-18 10:40:00,28.52,28.59,28.51,28.58,105355.0,24.2304,24.2898,24.2219,24.2813,105355.0
2022-03-18 10:45:00,28.58,28.63,28.55,28.59,146776.0,24.2813,24.3238,24.2558,24.2898,146776.0
2022-03-18 10:50:00,28.59,28.62,28.57,28.6,204870.0,24.2898,24.3153,24.2728,24.2983,204870.0
2022-03-18 10:55:00,28.6,28.63,28.58,28.59,119204.0,24.2983,24.3238,24.2813,24.2898,119204.0
2022-03-18 11:00:00,28.58,28.59,28.52,28.53,92076.0,24.2813,24.2898,24.2304,24.2389,92076.0
2022-03-18 11:05:00,28.53,28.62,28.53,28.62,127928.0,24.2389,24.3153,24.2389,24.3153,127928.0
2022-03-18 11:10:00,28.62,28.64,28.58,28.62,102019.0,24.3153,24.3323,24.2813,24.3153,102019.0
2022-03-18 11:15:00,28.63,28.68,28.62,28.66,114257.0,24.3238,24.3663,24.3153,24.3493,114257.0
2022-03-18 11:20:00,28.67,28.67,28.62,28.65,94509.0,24.3578,24.3578,24.3153,24.3408,94509.0
2022-03-18 11:25:00,28.64,28.64,28.6,28.63,74329.0,24.3323,24.3323,24.2983,24.3238,74329.0
2022-03-18 11:30:00,28.63,28.67,28.61,28.66,98027.0,24.3238,24.3578,24.3068,24.3493,98027.0
2022-03-18 11:35:00,28.66,28.77,28.65,28.76,306086.0,24.3493,24.4428,24.3408,24.4343,306086.0
2022-03-18 11:40:00,28.75,28.8,28.74,28.8,134949.0,24.4258,24.4682,24.4173,24.4682,134949.0
2022-03-18 11:45:00,28.8,28.8,28.77,28.78,94317.0,24.4682,24.4682,24.4428,24.4513,94317.0
2022-03-18 11:50:00,28.78,28.81,28.75,28.77,210705.0,24.4513,24.4767,24.4258,24.4428,210705.0
2022-03-18 11:55:00,28.77,28.8,28.76,28.77,167696.0,24.4428,24.4682,24.4343,24.4428,167696.0
2022-03-18 12:00:00,28.77,28.78,28.73,28.75,97732.0,24.4428,24.4513,24.4088,24.4258,97732.0
2022-03-18 12:05:00,28.76,28.82,28.75,28.82,152612.0,24.4343,24.4852,24.4258,24.4852,152612.0
2022-03-18 12:10:00,28.82,28.84,28.81,28.83,140306.0,24.4852,24.5022,24.4767,24.4937,140306.0
2022-03-18 12:15:00,28.82,28.85,28.81,28.82,157077.0,24.4852,24.5107,24.4767,24.4852,157077.0
2022-03-18 12:20:00,28.82,28.84,28.79,28.8,157972.0,24.4852,24.5022,24.4597,24.4682,157972.0
2022-03-18 12:25:00,28.8,28.82,28.77,28.8,222720.0,24.4682,24.4852,24.4428,24.4682,222720.0
2022-03-18 12:30:00,28.8,28.8,28.57,28.59,813661.0,24.4682,24.4682,24.2728,24.2898,813661.0
2022-03-18 12:35:00,28.6,28.67,28.57,28.65,497281.0,24.2983,24.3578,24.2728,24.3408,497281.0
2022-03-18 12:40:00,28.65,28.67,28.6,28.62,252836.0,24.3408,24.3578,24.2983,24.3153,252836.0
2022-03-18 12:45:00,28.63,28.67,28.61,28.67,89443.0,24.3238,24.3578,24.3068,24.3578,89443.0
2022-03-18 12:50:00,28.67,28.69,28.63,28.69,92987.0,24.3578,24.3748,24.3238,24.3748,92987.0
2022-03-18 12:55:00,28.69,28.81,28.69,28.78,325998.0,24.3748,24.4767,24.3748,24.4513,325998.0
2022-03-18 13:00:00,28.78,28.8,28.75,28.76,46916.0,24.4513,24.4682,24.4258,24.4343,46916.0
2022-03-18 13:05:00,28.76,28.81,28.74,28.8,145640.0,24.4343,24.4767,24.4173,24.4682,145640.0
2022-03-18 13:10:00,28.8,28.81,28.77,28.78,61817.0,24.4682,24.4767,24.4428,24.4513,61817.0
2022-03-18 13:15:00,28.77,28.79,28.74,28.79,83393.0,24.4428,24.4597,24.4173,24.4597,83393.0
2022-03-18 13:20:00,28.78,28.83,28.78,28.81,108312.0,24.4513,24.4937,24.4513,24.4767,108312.0
2022-03-18 13:25:00,28.81,28.83,28.78,28.79,33310.0,24.4767,24.4937,24.4513,24.4597,33310.0
2022-03-18 13:30:00,28.79,28.8,28.75,28.76,55523.0,24.4597,24.4682,24.4258,24.4343,55523.0
2022-03-18 13:35:00,28.76,28.79,28.75,28.78,49351.0,24.4343,24.4597,24.4258,24.4513,49351.0
2022-03-18 13:40:00,28.77,28.77,28.74,28.75,31476.0,24.4428,24.4428,24.4173,24.4258,31476.0
2022-03-18 13:45:00,28.75,28.76,28.74,28.76,32542.0,24.4258,24.4343,24.4173,24.4343,32542.0
2022-03-18 13:50:00,28.76,28.76,28.71,28.71,55300.0,24.4343,24.4343,24.3918,24.3918,55300.0
2022-03-18 13:55:00,28.71,28.74,28.7,28.71,36842.0,24.3918,24.4173,24.3833,24.3918,36842.0
2022-03-18 14:00:00,28.72,28.73,28.69,28.71,40834.0,24.4003,24.4088,24.3748,24.3918,40834.0
2022-03-18 14:05:00,28.71,28.71,28.66,28.67,38502.0,24.3918,24.3918,24.3493,24.3578,38502.0
2022-03-18 14:10:00,28.67,28.7,28.66,28.7,46062.0,24.3578,24.3833,24.3493,24.3833,46062.0
2022-03-18 14:15:00,28.7,28.7,28.68,28.68,29047.0,24.3833,24.3833,24.3663,24.3663,29047.0
2022-03-18 14:20:00,28.68,28.69,28.66,28.68,55012.0,24.3663,24.3748,24.3493,24.3663,55012.0
2022-03-18 14:25:00,28.67,28.71,28.67,28.71,59899.0,24.3578,24.3918,24.3578,24.3918,59899.0
2022-03-18 14:30:00,28.71,28.71,28.66,28.66,60723.0,24.3918,24.3918,24.3493,24.3493,60723.0
2022-03-18 14:35:00,28.67,28.74,28.67,28.74,107098.0,24.3578,24.4173,24.3578,24.4173,107098.0
2022-03-18 14:40:00,28.74,28.75,28.71,28.73,41397.0,24.4173,24.4258,24.3918,24.4088,41397.0
2022-03-18 14:45:00,28.72,28.74,28.71,28.73,90158.0,24.4003,24.4173,24.3918,24.4088,90158.0
2022-03-18 14:50:00,28.74,28.75,28.71,28.71,129941.0,24.4173,24.4258,24.3918,24.3918,129941.0
2022-03-18 14:55:00,28.71,28.72,28.68,28.7,64965.0,24.3918,24.4003,24.3663,24.3833,64965.0
2022-03-18 15:00:00,28.7,28.73,28.69,28.72,74056.0,24.3833,24.4088,24.3748,24.4003,74056.0
2022-03-18 15:05:00,28.71,28.74,28.71,28.74,84916.0,24.3918,24.4173,24.3918,24.4173,84916.0
2022-03-18 15:10:00,28.74,28.75,28.72,28.75,77757.0,24.4173,24.4258,24.4003,24.4258,77757.0
2022-03-18 15:15:00,28.75,28.77,28.72,28.74,137399.0,24.4258,24.4428,24.4003,24.4173,137399.0
2022-03-18 15:20:00,28.74,28.75,28.74,28.75,79164.0,24.4173,24.4258,24.4173,24.4258,79164.0
2022-03-18 15:25:00,28.75,28.78,28.74,28.77,150755.0,24.4258,24.4513,24.4173,24.4428,150755.0
2022-03-18 15:30:00,28.76,28.8,28.76,28.79,122213.0,24.4343,24.4682,24.4343,24.4597,122213.0
2022-03-18 15:35:00,28.79,28.8,28.77,28.78,221089.0,24.4597,24.4682,24.4428,24.4513,221089.0
2022-03-18 15:40:00,28.78,28.8,28.77,28.78,227302.0,24.4513,24.4682,24.4428,24.4513,227302.0
2022-03-18 15:45:00,28.78,28.8,28.77,28.78,252993.0,24.4513,24.4682,24.4428,24.4513,252993.0
2022-03-18 15:50:00,28.77,28.78,28.73,28.75,419171.0,24.4428,24.4513,24.4088,24.4258,419171.0
2022-03-18 15:55:00,28.75,28.77,28.72,28.73,824154.0,24.4258,24.4428,24.4003,24.4088,824154.0
2022-03-21 09:30:00,29.41,29.59,29.4,29.58,614038.0,24.9865,25.1394,24.978,25.1309,614038.0
2022-03-21 09:35:00,29.58,29.76,29.57,29.69,424329.0,25.1309,25.2839,25.1224,25.2244,424329.0
2022-03-21 09:40:00,29.69,29.72,29.54,29.65,176293.0,25.2244,25.2499,25.0969,25.1904,176293.0
2022-03-21 09:45:00,29.66,29.75,29.62,29.71,247560.0,25.1989,25.2754,25.1649,25.2414,247560.0
2022-03-21 09:50:00,29.7,29.76,29.55,29.57,227338.0,25.2329,25.2839,25.1054,25.1224,227338.0
2022-03-21 09:55:00,29.57,29.69,29.56,29.68,164997.0,25.1224,25.2244,25.1139,25.2159,164997.0
2022-03-21 10:00:00,29.67,29.76,29.64,29.73,223407.0,25.2074,25.2839,25.1819,25.2584,223407.0
2022-03-21 10:05:00,29.73,29.73,29.66,29.72,151501.0,25.2584,25.2584,25.1989,25.2499,151501.0
2022-03-21 10:10:00,29.72,29.8,29.71,29.73,177762.0,25.2499,25.3178,25.2414,25.2584,177762.0
2022-03-21 10:15:00,29.74,29.79,29.72,29.77,117305.0,25.2669,25.3093,25.2499,25.2923,117305.0
2022-03-21 10:20:00,29.77,29.81,29.76,29.79,159429.0,25.2923,25.3263,25.2839,25.3093,159429.0
2022-03-21 10:25:00,29.79,29.82,29.76,29.8,195338.0,25.3093,25.3348,25.2839,25.3178,195338.0
2022-03-21 10:30:00,29.8,29.8,29.71,29.72,217302.0,25.3178,25.3178,25.2414,25.2499,217302.0
2022-03-21 10:35:00,29.73,29.79,29.7,29.74,238671.0,25.2584,25.3093,25.2329,25.2669,238671.0
2022-03-21 10:40:00,29.74,29.77,29.68,29.68,157774.0,25.2669,25.2923,25.2159,25.2159,157774.0
2022-03-21 10:45:00,29.69,29.75,29.68,29.74,259299.0,25.2244,25.2754,25.2159,25.2669,259299.0
2022-03-21 10:50:00,29.74,29.79,29.73,29.77,171301.0,25.2669,25.3093,25.2584,25.2923,171301.0
2022-03-21 10:55:00,29.77,29.79,29.68,29.69,208659.0,25.2923,25.3093,25.2159,25.2244,208659.0
2022-03-21 11:00:00,29.69,29.7,29.62,29.64,187067.0,25.2244,25.2329,25.1649,25.1819,187067.0
2022-03-21 11:05:00,29.64,29.67,29.6,29.62,145403.0,25.1819,25.2074,25.1479,25.1649,145403.0
2022-03-21 11:10:00,29.61,29.68,29.59,29.68,119408.0,25.1564,25.2159,25.1394,25.2159,119408.0
2022-03-21 11:15:00,29.68,29.69,29.61,29.62,166289.0,25.2159,25.2244,25.1564,25.1649,166289.0
2022-03-21 11:20:00,29.61,29.62,29.56,29.57,161002.0,25.1564,25.1649,25.1139,25.1224,161002.0
2022-03-21 11:25:00,29.57,29.57,29.5,29.51,150019.0,25.1224,25.1224,25.063,25.0715,150019.0
2022-03-21 11:30:00,29.52,29.55,29.48,29.54,120784.0,25.0799,25.1054,25.046,25.0969,120784.0
2022-03-21 11:35:00,29.54,29.58,29.53,29.58,119349.0,25.0969,25.1309,25.0884,25.1309,119349.0
2022-03-21 11:40:00,29.58,29.6,29.54,29.56,115319.0,25.1309,25.1479,25.0969,25.1139,115319.0
2022-03-21 11:45:00,29.56,29.59,29.56,29.58,67442.0,25.1139,25.1394,25.1139,25.1309,67442.0
2022-03-21 11:50:00,29.58,29.6,29.55,29.57,127076.0,25.1309,25.1479,25.1054,25.1224,127076.0
2022-03-21 11:55:00,29.57,29.63,29.57,29.62,200675.0,25.1224,25.1734,25.1224,25.1649,200675.0
2022-03-21 12:00:00,29.62,29.66,29.62,29.63,270092.0,25.1649,25.1989,25.1649,25.1734,270092.0
2022-03-21 12:05:00,29.63,29.7,29.62,29.68,193056.0,25.1734,25.2329,25.1649,25.2159,193056.0
2022-03-21 12:10:00,29.69,29.74,29.66,29.72,153721.0,25.2244,25.2669,25.1989,25.2499,153721.0
2022-03-21 12:15:00,29.72,29.74,29.7,29.71,140514.0,25.2499,25.2669,25.2329,25.2414,140514.0
2022-03-21 12:20:00,29.71,29.75,29.71,29.75,175381.0,25.2414,25.2754,25.2414,25.2754,175381.0
2022-03-21 12:25:00,29.74,29.78,29.73,29.78,140444.0,25.2669,25.3008,25.2584,25.3008,140444.0
2022-03-21 12:30:00,29.78,29.79,29.69,29.76,493089.0,25.3008,25.3093,25.2244,25.2839,493089.0
2022-03-21 12:35:00,29.76,29.8,29.72,29.76,244044.0,25.2839,25.3178,25.2499,25.2839,244044.0
2022-03-21 12:40:00,29.77,29.82,29.75,29.8,73346.0,25.2923,25.3348,25.2754,25.3178,73346.0
2022-03-21 12:45:00,29.8,29.83,29.79,29.79,56304.0,25.3178,25.3433,25.3093,25.3093,56304.0
2022-03-21 12:50:00,29.78,29.79,29.73,29.73,86345.0,25.3008,25.3093,25.2584,25.2584,86345.0
2022-03-21 12:55:00,29.73,29.75,29.69,29.71,64932.0,25.2584,25.2754,25.2244,25.2414,64932.0
2022-03-21 13:00:00,29.7,29.72,29.67,29.68,104010.0,25.2329,25.2499,25.2074,25.2159,104010.0
2022-03-21 13:05:00,29.68,29.68,29.64,29.68,48454.0,25.2159,25.2159,25.1819,25.2159,48454.0
2022-03-21 13:10:00,29.68,29.69,29.62,29.63,37080.0,25.2159,25.2244,25.1649,25.1734,37080.0
2022-03-21 13:15:00,29.63,29.63,29.58,29.59,87443.0,25.1734,25.1734,25.1309,25.1394,87443.0
2022-03-21 13:20:00,29.59,29.64,29.57,29.63,147268.0,25.1394,25.1819,25.1224,25.1734,147268.0
2022-03-21 13:25:00,29.63,29.68,29.62,29.65,61781.0,25.1734,25.2159,25.1649,25.1904,61781.0
2022-03-21 13:30:00,29.66,29.73,29.65,29.71,85280.0,25.1989,25.2584,25.1904,25.2414,85280.0
2022-03-21 13:35:00,29.72,29.76,29.72,29.74,64150.0,25.2499,25.2839,25.2499,25.2669,64150.0
2022-03-21 13:40:00,29.74,29.74,29.68,29.69,97346.0,25.2669,25.2669,25.2159,25.2244,97346.0
2022-03-21 13:45:00,29.69,29.71,29.67,29.68,58606.0,25.2244,25.2414,25.2074,25.2159,58606.0
2022-03-21 13:50:00,29.67,29.71,29.65,29.69,88559.0,25.2074,25.2414,25.1904,25.2244,88559.0
2022-03-21 13:55:00,29.68,29.72,29.67,29.71,65832.0,25.2159,25.2499,25.2074,25.2414,65832.0
2022-03-21 14:00:00,29.7,29.73,29.68,29.72,52365.0,25.2329,25.2584,25.2159,25.2499,52365.0
2022-03-21 14:05:00,29.72,29.75,29.69,29.72,75758.0,25.2499,25.2754,25.2244,25.2499,75758.0
2022-03-21 14:10:00,29.71,29.72,29.67,29.69,68552.0,25.2414,25.2499,25.2074,25.2244,68552.0
2022-03-21 14:15:00,29.69,29.7,29.66,29.69,114051.0,25.2244,25.2329,25.1989,25.2244,114051.0
2022-03-21 14:20:00,29.69,29.75,29.68,29.73,77387.0,25.2244,25.2754,25.2159,25.2584,77387.0
2022-03-21 14:25:00,29.73,29.75,29.7,29.75,51276.0,25.2584,25.2754,25.2329,25.2754,51276.0
2022-03-21 14:30:00,29.74,29.77,29.73,29.75,58021.0,25.2669,25.2923,25.2584,25.2754,58021.0
2022-03-21 14:35:00,29.76,29.8,29.76,29.79,87989.0,25.2839,25.3178,25.2839,25.3093,87989.0
2022-03-21 14:40:00,29.8,29.83,29.78,29.83,89513.0,25.3178,25.3433,25.3008,25.3433,89513.0
2022-03-21 14:45:00,29.83,29.87,29.81,29.82,116776.0,25.3433,25.3773,25.3263,25.3348,116776.0
2022-03-21 14:50:00,29.82,29.83,29.8,29.82,87286.0,25.3348,25.3433,25.3178,25.3348,87286.0
2022-03-21 14:55:00,29.82,29.82,29.75,29.76,55051.0,25.3348,25.3348,25.2754,25.2839,55051.0
2022-03-21 15:00:00,29.76,29.77,29.72,29.74,57396.0,25.2839,25.2923,25.2499,25.2669,57396.0
2022-03-21 15:05:00,29.74,29.75,29.71,29.73,69135.0,25.2669,25.2754,25.2414,25.2584,69135.0
2022-03-21 15:10:00,29.73,29.79,29.73,29.78,87443.0,25.2584,25.3093,25.2584,25.3008,87443.0
2022-03-21 15:15:00,29.78,29.82,29.77,29.78,160302.0,25.3008,25.3348,25.2923,25.3008,160302.0
2022-03-21 15:20:00,29.79,29.81,29.76,29.8,109940.0,25.3093,25.3263,25.2839,25.3178,109940.0
2022-03-21 15:25:00,29.8,29.82,29.8,29.82,108766.0,25.3178,25.3348,25.3178,25.3348,108766.0
2022-03-21 15:30:00,29.82,29.82,29.72,29.74,260178.0,25.3348,25.3348,25.2499,25.2669,260178.0
2022-03-21 15:35:00,29.74,29.78,29.74,29.77,123337.0,25.2669,25.3008,25.2669,25.2923,123337.0
2022-03-21 15:40:00,29.76,29.79,29.73,29.75,232525.0,25.2839,25.3093,25.2584,25.2754,232525.0
2022-03-21 15:45:00,29.75,29.75,29.67,29.69,459263.0,25.2754,25.2754,25.2074,25.2244,459263.0
2022-03-21 15:50:00,29.69,29.75,29.69,29.74,345058.0,25.2244,25.2754,25.2244,25.2669,345058.0
2022-03-21 15:55:00,29.75,29.8,29.71,29.8,785195.0,25.2754,25.3178,25.2414,25.3178,785195.0
2022-03-22 09:30:00,29.91,29.91,29.7,29.78,392783.0,25.4113,25.4113,25.2329,25.3008,392783.0
2022-03-22 09:35:00,29.78,29.88,29.75,29.8,180898.0,25.3008,25.3858,25.2754,25.3178,180898.0
2022-03-22 09:40:00,29.8,29.84,29.7,29.72,146983.0,25.3178,25.3518,25.2329,25.2499,146983.0
2022-03-22 09:45:00,29.71,29.82,29.67,29.82,353797.0,25.2414,25.3348,25.2074,25.3348,353797.0
2022-03-22 09:50:00,29.81,29.84,29.79,29.82,142139.0,25.3263,25.3518,25.3093,25.3348,142139.0
2022-03-22 09:55:00,29.83,29.85,29.79,29.84,116088.0,25.3433,25.3603,25.3093,25.3518,116088.0
2022-03-22 10:00:00,29.84,29.84,29.61,29.62,180100.0,25.3518,25.3518,25.1564,25.1649,180100.0
2022-03-22 10:05:00,29.62,29.65,29.56,29.63,149743.0,25.1649,25.1904,25.1139,25.1734,149743.0
2022-03-22 10:10:00,29.62,29.69,29.6,29.65,124641.0,25.1649,25.2244,25.1479,25.1904,124641.0
2022-03-22 10:15:00,29.65,29.65,29.59,29.62,104748.0,25.1904,25.1904,25.1394,25.1649,104748.0
2022-03-22 10:20:00,29.62,29.64,29.57,29.58,119818.0,25.1649,25.1819,25.1224,25.1309,119818.0
2022-03-22 10:25:00,29.58,29.59,29.54,29.58,119477.0,25.1309,25.1394,25.0969,25.1309,119477.0
2022-03-22 10:30:00,29.58,29.59,29.5,29.52,103787.0,25.1309,25.1394,25.063,25.0799,103787.0
2022-03-22 10:35:00,29.52,29.61,29.52,29.59,112441.0,25.0799,25.1564,25.0799,25.1394,112441.0
2022-03-22 10:40:00,29.59,29.6,29.49,29.5,111998.0,25.1394,25.1479,25.0545,25.063,111998.0
2022-03-22 10:45:00,29.5,29.56,29.49,29.52,111481.0,25.063,25.1139,25.0545,25.0799,111481.0
2022-03-22 10:50:00,29.51,29.58,29.51,29.57,109914.0,25.0715,25.1309,25.0715,25.1224,109914.0
2022-03-22 10:55:00,29.57,29.57,29.53,29.53,77826.0,25.1224,25.1224,25.0884,25.0884,77826.0
2022-03-22 11:00:00,29.54,29.56,29.47,29.51,176158.0,25.0969,25.1139,25.0375,25.0715,176158.0
2022-03-22 11:05:00,29.51,29.58,29.51,29.55,72833.0,25.0715,25.1309,25.0715,25.1054,72833.0
2022-03-22 11:10:00,29.55,29.55,29.46,29.48,79265.0,25.1054,25.1054,25.029,25.046,79265.0
2022-03-22 11:15:00,29.48,29.49,29.39,29.41,184275.0,25.046,25.0545,24.9695,24.9865,184275.0
2022-03-22 11:20:00,29.41,29.45,29.39,29.44,141211.0,24.9865,25.0205,24.9695,25.012,141211.0
2022-03-22 11:25:00,29.44,29.44,29.39,29.41,103221.0,25.012,25.012,24.9695,24.9865,103221.0
2022-03-22 11:30:00,29.42,29.42,29.34,29.37,137569.0,24.995,24.995,24.927,24.9525,137569.0
2022-03-22 11:35:00,29.37,29.4,29.34,29.38,121151.0,24.9525,24.978,24.927,24.961,121151.0
2022-03-22 11:40:00,29.37,29.39,29.34,29.35,148799.0,24.9525,24.9695,24.927,24.9355,148799.0
2022-03-22 11:45:00,29.36,29.4,29.35,29.38,120483.0,24.944,24.978,24.9355,24.961,120483.0
2022-03-22 11:50:00,29.38,29.42,29.37,29.4,119471.0,24.961,24.995,24.9525,24.978,119471.0
2022-03-22 11:55:00,29.4,29.44,29.39,29.42,126952.0,24.978,25.012,24.9695,24.995,126952.0
2022-03-22 12:00:00,29.43,29.46,29.41,29.44,117083.0,25.0035,25.029,24.9865,25.012,117083.0
2022-03-22 12:05:00,29.44,29.46,29.41,29.46,82806.0,25.012,25.029,24.9865,25.029,82806.0
2022-03-22 12:10:00,29.46,29.49,29.45,29.47,93552.0,25.029,25.0545,25.0205,25.0375,93552.0
2022-03-22 12:15:00,29.48,29.48,29.4,29.43,120670.0,25.046,25.046,24.978,25.0035,120670.0
2022-03-22 12:20:00,29.43,29.44,29.4,29.42,110769.0,25.0035,25.012,24.978,24.995,110769.0
2022-03-22 12:25:00,29.41,29.43,29.4,29.42,93446.0,24.9865,25.0035,24.978,24.995,93446.0
2022-03-22 12:30:00,29.42,29.54,29.41,29.51,377703.0,24.995,25.0969,24.9865,25.0715,377703.0
2022-03-22 12:35:00,29.51,29.56,29.5,29.55,151607.0,25.0715,25.1139,25.063,25.1054,151607.0
2022-03-22 12:40:00,29.54,29.55,29.51,29.54,83152.0,25.0969,25.1054,25.0715,25.0969,83152.0
2022-03-22 12:45:00,29.55,29.61,29.53,29.61,98107.0,25.1054,25.1564,25.0884,25.1564,98107.0
2022-03-22 12:50:00,29.61,29.67,29.6,29.66,85321.0,25.1564,25.2074,25.1479,25.1989,85321.0
2022-03-22 12:55:00,29.66,29.67,29.63,29.67,96024.0,25.1989,25.2074,25.1734,25.2074,96024.0
2022-03-22 13:00:00,29.67,29.68,29.63,29.65,43062.0,25.2074,25.2159,25.1734,25.1904,43062.0
2022-03-22 13:05:00,29.64,29.71,29.64,29.68,58374.0,25.1819,25.2414,25.1819,25.2159,58374.0
2022-03-22 13:10:00,29.68,29.7,29.66,29.67,47871.0,25.2159,25.2329,25.1989,25.2074,47871.0
2022-03-22 13:15:00,29.68,29.73,29.67,29.7,48846.0,25.2159,25.2584,25.2074,25.2329,48846.0
2022-03-22 13:20:00,29.71,29.75,29.7,29.74,61378.0,25.2414,25.2754,25.2329,25.2669,61378.0
2022-03-22 13:25:00,29.75,29.77,29.73,29.76,53147.0,25.2754,25.2923,25.2584,25.2839,53147.0
2022-03-22 13:30:00,29.76,29.83,29.75,29.81,66587.0,25.2839,25.3433,25.2754,25.3263,66587.0
2022-03-22 13:35:00,29.81,29.83,29.79,29.79,77807.0,25.3263,25.3433,25.3093,25.3093,77807.0
2022-03-22 13:40:00,29.8,29.8,29.75,29.78,81097.0,25.3178,25.3178,25.2754,25.3008,81097.0
2022-03-22 13:45:00,29.78,29.79,29.75,29.79,39008.0,25.3008,25.3093,25.2754,25.3093,39008.0
2022-03-22 13:50:00,29.79,29.85,29.78,29.85,48136.0,25.3093,25.3603,25.3008,25.3603,48136.0
2022-03-22 13:55:00,29.84,29.87,29.82,29.84,209412.0,25.3518,25.3773,25.3348,25.3518,209412.0
2022-03-22 14:00:00,29.84,29.84,29.82,29.83,39549.0,25.3518,25.3518,25.3348,25.3433,39549.0
2022-03-22 14:05:00,29.83,29.85,29.81,29.84,58298.0,25.3433,25.3603,25.3263,25.3518,58298.0
2022-03-22 14:10:00,29.85,29.86,29.8,29.8,43569.0,25.3603,25.3688,25.3178,25.3178,43569.0
2022-03-22 14:15:00,29.8,29.85,29.8,29.84,54682.0,25.3178,25.3603,25.3178,25.3518,54682.0
2022-03-22 14:20:00,29.84,29.85,29.79,29.8,59512.0,25.3518,25.3603,25.3093,25.3178,59512.0
2022-03-22 14:25:00,29.8,29.81,29.75,29.77,97573.0,25.3178,25.3263,25.2754,25.2923,97573.0
2022-03-22 14:30:00,29.77,29.77,29.73,29.75,146828.0,25.2923,25.2923,25.2584,25.2754,146828.0
2022-03-22 14:35:00,29.74,29.75,29.71,29.73,60246.0,25.2669,25.2754,25.2414,25.2584,60246.0
2022-03-22 14:40:00,29.73,29.76,29.71,29.76,84517.0,25.2584,25.2839,25.2414,25.2839,84517.0
2022-03-22 14:45:00,29.76,29.77,29.71,29.71,62846.0,25.2839,25.2923,25.2414,25.2414,62846.0
2022-03-22 14:50:00,29.72,29.73,29.7,29.73,45841.0,25.2499,25.2584,25.2329,25.2584,45841.0
2022-03-22 14:55:00,29.73,29.74,29.68,29.68,51833.0,25.2584,25.2669,25.2159,25.2159,51833.0
2022-03-22 15:00:00,29.67,29.71,29.66,29.71,45232.0,25.2074,25.2414,25.1989,25.2414,45232.0
2022-03-22 15:05:00,29.71,29.71,29.66,29.68,103776.0,25.2414,25.2414,25.1989,25.2159,103776.0
2022-03-22 15:10:00,29.68,29.68,29.65,29.68,100861.0,25.2159,25.2159,25.1904,25.2159,100861.0
2022-03-22 15:15:00,29.68,29.69,29.65,29.66,79164.0,25.2159,25.2244,25.1904,25.1989,79164.0
2022-03-22 15:20:00,29.66,29.67,29.64,29.67,104809.0,25.1989,25.2074,25.1819,25.2074,104809.0
2022-03-22 15:25:00,29.66,29.67,29.63,29.65,92325.0,25.1989,25.2074,25.1734,25.1904,92325.0
2022-03-22 15:30:00,29.65,29.7,29.63,29.69,170754.0,25.1904,25.2329,25.1734,25.2244,170754.0
2022-03-22 15:35:00,29.69,29.72,29.68,29.7,119675.0,25.2244,25.2499,25.2159,25.2329,119675.0
2022-03-22 15:40:00,29.69,29.73,29.68,29.73,138583.0,25.2244,25.2584,25.2159,25.2584,138583.0
2022-03-22 15:45:00,29.73,29.75,29.72,29.73,241247.0,25.2584,25.2754,25.2499,25.2584,241247.0
2022-03-22 15:50:00,29.73,29.73,29.68,29.68,284024.0,25.2584,25.2584,25.2159,25.2159,284024.0
2022-03-22 15:55:00,29.69,29.7,29.66,29.67,392743.0,25.2244,25.2329,25.1989,25.2074,392743.0
2022-03-23 09:30:00,30.5,30.57,30.45,30.48,808862.0,25.9125,25.972,25.8701,25.8956,808862.0
2022-03-23 09:35:00,30.48,30.65,30.46,30.59,354393.0,25.8956,26.04,25.8786,25.989,354393.0
2022-03-23 09:40:00,30.59,30.7,30.55,30.7,345135.0,25.989,26.0825,25.955,26.0825,345135.0
2022-03-23 09:45:00,30.7,30.73,30.64,30.66,365523.0,26.0825,26.108,26.0315,26.0485,365523.0
2022-03-23 09:50:00,30.66,30.67,30.48,30.56,249294.0,26.0485,26.057,25.8956,25.9635,249294.0
2022-03-23 09:55:00,30.55,30.56,30.41,30.44,219621.0,25.955,25.9635,25.8361,25.8616,219621.0
2022-03-23 10:00:00,30.44,30.6,30.44,30.59,166978.0,25.8616,25.9975,25.8616,25.989,166978.0
2022-03-23 10:05:00,30.59,30.6,30.55,30.58,126788.0,25.989,25.9975,25.955,25.9805,126788.0
2022-03-23 10:10:00,30.57,30.58,30.5,30.51,115035.0,25.972,25.9805,25.9125,25.921,115035.0
2022-03-23 10:15:00,30.51,30.51,30.42,30.44,208748.0,25.921,25.921,25.8446,25.8616,208748.0
2022-03-23 10:20:00,30.44,30.53,30.39,30.5,211761.0,25.8616,25.938,25.8191,25.9125,211761.0
2022-03-23 10:25:00,30.5,30.52,30.46,30.52,85914.0,25.9125,25.9295,25.8786,25.9295,85914.0
2022-03-23 10:30:00,30.52,30.58,30.51,30.55,156635.0,25.9295,25.9805,25.921,25.955,156635.0
2022-03-23 10:35:00,30.55,30.64,30.52,30.59,261569.0,25.955,26.0315,25.9295,25.989,261569.0
2022-03-23 10:40:00,30.59,30.61,30.55,30.61,206523.0,25.989,26.006,25.955,26.006,206523.0
2022-03-23 10:45:00,30.61,30.62,30.57,30.61,175629.0,26.006,26.0145,25.972,26.006,175629.0
2022-03-23 10:50:00,30.61,30.74,30.6,30.71,516146.0,26.006,26.1165,25.9975,26.091,516146.0
2022-03-23 10:55:00,30.71,30.76,30.65,30.71,323617.0,26.091,26.1334,26.04,26.091,323617.0
2022-03-23 11:00:00,30.71,30.77,30.7,30.77,301979.0,26.091,26.1419,26.0825,26.1419,301979.0
2022-03-23 11:05:00,30.76,30.77,30.7,30.71,103107.0,26.1334,26.1419,26.0825,26.091,103107.0
2022-03-23 11:10:00,30.71,30.78,30.71,30.78,250836.0,26.091,26.1504,26.091,26.1504,250836.0
2022-03-23 11:15:00,30.78,30.84,30.77,30.8,295488.0,26.1504,26.2014,26.1419,26.1674,295488.0
2022-03-23 11:20:00,30.8,30.89,30.73,30.76,625232.0,26.1674,26.2439,26.108,26.1334,625232.0
2022-03-23 11:25:00,30.76,30.86,30.75,30.85,414946.0,26.1334,26.2184,26.1249,26.2099,414946.0
2022-03-23 11:30:00,30.86,30.93,30.84,30.93,258620.0,26.2184,26.2779,26.2014,26.2779,258620.0
2022-03-23 11:35:00,30.93,30.96,30.89,30.9,266232.0,26.2779,26.3034,26.2439,26.2524,266232.0
2022-03-23 11:40:00,30.9,30.95,30.87,30.88,322691.0,26.2524,26.2949,26.2269,26.2354,322691.0
2022-03-23 11:45:00,30.88,30.91,30.83,30.87,121567.0,26.2354,26.2609,26.1929,26.2269,121567.0
2022-03-23 11:50:00,30.88,30.89,30.84,30.89,116639.0,26.2354,26.2439,26.2014,26.2439,116639.0
2022-03-23 11:55:00,30.89,30.9,30.81,30.86,272598.0,26.2439,26.2524,26.1759,26.2184,272598.0
2022-03-23 12:00:00,30.85,30.86,30.8,30.82,237564.0,26.2099,26.2184,26.1674,26.1844,237564.0
2022-03-23 12:05:00,30.82,30.86,30.8,30.84,395861.0,26.1844,26.2184,26.1674,26.2014,395861.0
2022-03-23 12:10:00,30.83,30.87,30.8,30.83,265613.0,26.1929,26.2269,26.1674,26.1929,265613.0
2022-03-23 12:15:00,30.83,30.85,30.79,30.84,204488.0,26.1929,26.2099,26.1589,26.2014,204488.0
2022-03-23 12:20:00,30.84,30.85,30.74,30.75,271165.0,26.2014,26.2099,26.1165,26.1249,271165.0
2022-03-23 12:25:00,30.75,30.78,30.72,30.78,331034.0,26.1249,26.1504,26.0995,26.1504,331034.0
2022-03-23 12:30:00,30.78,30.83,30.72,30.73,1035127.0,26.1504,26.1929,26.0995,26.108,1035127.0
2022-03-23 12:35:00,30.72,30.82,30.7,30.8,289801.0,26.0995,26.1844,26.0825,26.1674,289801.0
2022-03-23 12:40:00,30.81,30.83,30.76,30.77,140671.0,26.1759,26.1929,26.1334,26.1419,140671.0
2022-03-23 12:45:00,30.77,30.78,30.73,30.74,147166.0,26.1419,26.1504,26.108,26.1165,147166.0
2022-03-23 12:50:00,30.74,30.75,30.69,30.69,100008.0,26.1165,26.1249,26.074,26.074,100008.0
2022-03-23 12:55:00,30.7,30.7,30.65,30.66,117518.0,26.0825,26.0825,26.04,26.0485,117518.0
2022-03-23 13:00:00,30.66,30.67,30.63,30.65,103504.0,26.0485,26.057,26.023,26.04,103504.0
2022-03-23 13:05:00,30.65,30.71,30.64,30.69,223346.0,26.04,26.091,26.0315,26.074,223346.0
2022-03-23 13:10:00,30.68,30.7,30.65,30.68,48905.0,26.0655,26.0825,26.04,26.0655,48905.0
2022-03-23 13:15:00,30.68,30.69,30.64,30.67,257943.0,26.0655,26.074,26.0315,26.057,257943.0
2022-03-23 13:20:00,30.67,30.68,30.63,30.65,225054.0,26.057,26.0655,26.023,26.04,225054.0
2022-03-23 13:25:00,30.65,30.65,30.61,30.63,92581.0,26.04,26.04,26.006,26.023,92581.0
2022-03-23 13:30:00,30.63,30.65,30.6,30.64,101265.0,26.023,26.04,25.9975,26.0315,101265.0
2022-03-23 13:35:00,30.64,30.65,30.6,30.62,72525.0,26.0315,26.04,25.9975,26.0145,72525.0
2022-03-23 13:40:00,30.61,30.64,30.6,30.61,36814.0,26.006,26.0315,25.9975,26.006,36814.0
2022-03-23 13:45:00,30.61,30.61,30.55,30.59,121785.0,26.006,26.006,25.955,25.989,121785.0
2022-03-23 13:50:00,30.59,30.61,30.58,30.6,78354.0,25.989,26.006,25.9805,25.9975,78354.0
2022-03-23 13:55:00,30.6,30.63,30.58,30.62,141581.0,25.9975,26.023,25.9805,26.0145,141581.0
2022-03-23 14:00:00,30.62,30.64,30.6,30.62,112686.0,26.0145,26.0315,25.9975,26.0145,112686.0
2022-03-23 14:05:00,30.61,30.64,30.6,30.61,97945.0,26.006,26.0315,25.9975,26.006,97945.0
2022-03-23 14:10:00,30.61,30.66,30.6,30.65,199492.0,26.006,26.0485,25.9975,26.04,199492.0
2022-03-23 14:15:00,30.65,30.68,30.61,30.62,264422.0,26.04,26.0655,26.006,26.0145,264422.0
2022-03-23 14:20:00,30.62,30.66,30.61,30.65,239336.0,26.0145,26.0485,26.006,26.04,239336.0
2022-03-23 14:25:00,30.66,30.71,30.65,30.7,172498.0,26.0485,26.091,26.04,26.0825,172498.0
2022-03-23 14:30:00,30.69,30.71,30.68,30.71,174997.0,26.074,26.091,26.0655,26.091,174997.0
2022-03-23 14:35:00,30.71,30.74,30.67,30.74,171609.0,26.091,26.1165,26.057,26.1165,171609.0
2022-03-23 14:40:00,30.73,30.76,30.73,30.74,165821.0,26.108,26.1334,26.108,26.1165,165821.0
2022-03-23 14:45:00,30.74,30.79,30.72,30.76,319562.0,26.1165,26.1589,26.0995,26.1334,319562.0
2022-03-23 14:50:00,30.77,30.78,30.74,30.78,178367.0,26.1419,26.1504,26.1165,26.1504,178367.0
2022-03-23 14:55:00,30.78,30.8,30.77,30.78,101476.0,26.1504,26.1674,26.1419,26.1504,101476.0
2022-03-23 15:00:00,30.78,30.84,30.78,30.84,205494.0,26.1504,26.2014,26.1504,26.2014,205494.0
2022-03-23 15:05:00,30.84,30.87,30.82,30.87,190577.0,26.2014,26.2269,26.1844,26.2269,190577.0
2022-03-23 15:10:00,30.87,30.88,30.86,30.88,165698.0,26.2269,26.2354,26.2184,26.2354,165698.0
2022-03-23 15:15:00,30.88,30.89,30.86,30.89,179458.0,26.2354,26.2439,26.2184,26.2439,179458.0
2022-03-23 15:20:00,30.89,30.92,30.88,30.91,327412.0,26.2439,26.2694,26.2354,26.2609,327412.0
2022-03-23 15:25:00,30.91,30.93,30.88,30.92,475413.0,26.2609,26.2779,26.2354,26.2694,475413.0
2022-03-23 15:30:00,30.92,30.94,30.88,30.89,383808.0,26.2694,26.2864,26.2354,26.2439,383808.0
2022-03-23 15:35:00,30.89,30.9,30.85,30.87,355193.0,26.2439,26.2524,26.2099,26.2269,355193.0
2022-03-23 15:40:00,30.87,30.87,30.8,30.84,553597.0,26.2269,26.2269,26.1674,26.2014,553597.0
2022-03-23 15:45:00,30.84,30.84,30.8,30.8,259837.0,26.2014,26.2014,26.1674,26.1674,259837.0
2022-03-23 15:50:00,30.81,30.81,30.76,30.78,377628.0,26.1759,26.1759,26.1334,26.1504,377628.0
2022-03-23 15:55:00,30.77,30.79,30.75,30.75,442581.0,26.1419,26.1589,26.1249,26.1249,442581.0
2022-03-24 09:30:00,31.0,31.03,30.81,30.88,528663.0,26.3373,26.3628,26.1759,26.2354,528663.0
2022-03-24 09:35:00,30.88,30.89,30.8,30.85,139843.0,26.2354,26.2439,26.1674,26.2099,139843.0
2022-03-24 09:40:00,30.84,30.93,30.82,30.91,92238.0,26.2014,26.2779,26.1844,26.2609,92238.0
2022-03-24 09:45:00,30.91,30.99,30.86,30.99,99584.0,26.2609,26.3288,26.2184,26.3288,99584.0
2022-03-24 09:50:00,30.99,31.02,30.89,30.94,133008.0,26.3288,26.3543,26.2439,26.2864,133008.0
2022-03-24 09:55:00,30.93,30.94,30.84,30.89,129534.0,26.2779,26.2864,26.2014,26.2439,129534.0
2022-03-24 10:00:00,30.88,30.92,30.86,30.89,91933.0,26.2354,26.2694,26.2184,26.2439,91933.0
2022-03-24 10:05:00,30.88,30.94,30.84,30.87,132175.0,26.2354,26.2864,26.2014,26.2269,132175.0
2022-03-24 10:10:00,30.88,30.9,30.82,30.83,117292.0,26.2354,26.2524,26.1844,26.1929,117292.0
2022-03-24 10:15:00,30.83,30.85,30.8,30.84,198888.0,26.1929,26.2099,26.1674,26.2014,198888.0
2022-03-24 10:20:00,30.84,30.85,30.78,30.82,77664.0,26.2014,26.2099,26.1504,26.1844,77664.0
2022-03-24 10:25:00,30.82,30.89,30.81,30.86,58372.0,26.1844,26.2439,26.1759,26.2184,58372.0
2022-03-24 10:30:00,30.87,30.89,30.84,30.86,159733.0,26.2269,26.2439,26.2014,26.2184,159733.0
2022-03-24 10:35:00,30.86,30.87,30.81,30.84,111356.0,26.2184,26.2269,26.1759,26.2014,111356.0
2022-03-24 10:40:00,30.84,30.89,30.82,30.87,211232.0,26.2014,26.2439,26.1844,26.2269,211232.0
2022-03-24 10:45:00,30.88,30.89,30.84,30.88,111385.0,26.2354,26.2439,26.2014,26.2354,111385.0
2022-03-24 10:50:00,30.88,30.97,30.87,30.96,217714.0,26.2354,26.3119,26.2269,26.3034,217714.0
2022-03-24 10:55:00,30.96,31.05,30.95,31.04,233747.0,26.3034,26.3798,26.2949,26.3713,233747.0
2022-03-24 11:00:00,31.04,31.07,30.96,31.02,255791.0,26.3713,26.3968,26.3034,26.3543,255791.0
2022-03-24 11:05:00,31.01,31.05,31.0,31.02,83175.0,26.3458,26.3798,26.3373,26.3543,83175.0
2022-03-24 11:10:00,31.02,31.03,31.0,31.02,83488.0,26.3543,26.3628,26.3373,26.3543,83488.0
2022-03-24 11:15:00,31.03,31.04,30.99,31.0,95349.0,26.3628,26.3713,26.3288,26.3373,95349.0
2022-03-24 11:20:00,30.99,31.02,30.96,31.0,112950.0,26.3288,26.3543,26.3034,26.3373,112950.0
2022-03-24 11:25:00,30.99,31.01,30.95,31.0,150869.0,26.3288,26.3458,26.2949,26.3373,150869.0
2022-03-24 11:30:00,31.0,31.03,30.98,31.0,91224.0,26.3373,26.3628,26.3204,26.3373,91224.0
2022-03-24 11:35:00,31.0,31.0,30.93,30.94,125374.0,26.3373,26.3373,26.2779,26.2864,125374.0
2022-03-24 11:40:00,30.94,30.97,30.92,30.93,65381.0,26.2864,26.3119,26.2694,26.2779,65381.0
2022-03-24 11:45:00,30.93,30.93,30.84,30.85,95170.0,26.2779,26.2779,26.2014,26.2099,95170.0
2022-03-24 11:50:00,30.85,30.89,30.84,30.85,98153.0,26.2099,26.2439,26.2014,26.2099,98153.0
2022-03-24 11:55:00,30.85,30.86,30.78,30.81,145041.0,26.2099,26.2184,26.1504,26.1759,145041.0
2022-03-24 12:00:00,30.81,30.81,30.76,30.79,193198.0,26.1759,26.1759,26.1334,26.1589,193198.0
2022-03-24 12:05:00,30.79,30.84,30.77,30.79,133182.0,26.1589,26.2014,26.1419,26.1589,133182.0
2022-03-24 12:10:00,30.79,30.79,30.73,30.74,154662.0,26.1589,26.1589,26.108,26.1165,154662.0
2022-03-24 12:15:00,30.74,30.77,30.71,30.77,149592.0,26.1165,26.1419,26.091,26.1419,149592.0
2022-03-24 12:20:00,30.76,30.79,30.74,30.78,68361.0,26.1334,26.1589,26.1165,26.1504,68361.0
2022-03-24 12:25:00,30.79,30.8,30.75,30.8,133865.0,26.1589,26.1674,26.1249,26.1674,133865.0
2022-03-24 12:30:00,30.79,30.79,30.71,30.76,418500.0,26.1589,26.1589,26.091,26.1334,418500.0
2022-03-24 12:35:00,30.76,30.78,30.75,30.77,98802.0,26.1334,26.1504,26.1249,26.1419,98802.0
2022-03-24 12:40:00,30.77,30.83,30.76,30.82,67560.0,26.1419,26.1929,26.1334,26.1844,67560.0
2022-03-24 12:45:00,30.81,30.86,30.8,30.83,127607.0,26.1759,26.2184,26.1674,26.1929,127607.0
2022-03-24 12:50:00,30.83,30.85,30.81,30.84,94246.0,26.1929,26.2099,26.1759,26.2014,94246.0
2022-03-24 12:55:00,30.84,30.88,30.83,30.86,27857.0,26.2014,26.2354,26.1929,26.2184,27857.0
2022-03-24 13:00:00,30.87,30.88,30.83,30.85,44981.0,26.2269,26.2354,26.1929,26.2099,44981.0
2022-03-24 13:05:00,30.85,30.87,30.83,30.84,76086.0,26.2099,26.2269,26.1929,26.2014,76086.0
2022-03-24 13:10:00,30.84,30.86,30.81,30.82,57334.0,26.2014,26.2184,26.1759,26.1844,57334.0
2022-03-24 13:15:00,30.82,30.82,30.78,30.8,62759.0,26.1844,26.1844,26.1504,26.1674,62759.0
2022-03-24 13:20:00,30.8,30.8,30.77,30.79,66280.0,26.1674,26.1674,26.1419,26.1589,66280.0
2022-03-24 13:25:00,30.79,30.82,30.78,30.8,47445.0,26.1589,26.1844,26.1504,26.1674,47445.0
2022-03-24 13:30:00,30.81,30.83,30.8,30.82,72273.0,26.1759,26.1929,26.1674,26.1844,72273.0
2022-03-24 13:35:00,30.82,30.82,30.79,30.81,42617.0,26.1844,26.1844,26.1589,26.1759,42617.0
2022-03-24 13:40:00,30.81,30.83,30.8,30.83,69664.0,26.1759,26.1929,26.1674,26.1929,69664.0
2022-03-24 13:45:00,30.82,30.86,30.79,30.86,175309.0,26.1844,26.2184,26.1589,26.2184,175309.0
2022-03-24 13:50:00,30.85,30.86,30.82,30.84,42450.0,26.2099,26.2184,26.1844,26.2014,42450.0
2022-03-24 13:55:00,30.84,30.85,30.81,30.83,69580.0,26.2014,26.2099,26.1759,26.1929,69580.0
2022-03-24 14:00:00,30.83,30.84,30.81,30.82,50371.0,26.1929,26.2014,26.1759,26.1844,50371.0
2022-03-24 14:05:00,30.82,30.84,30.81,30.84,41692.0,26.1844,26.2014,26.1759,26.2014,41692.0
2022-03-24 14:10:00,30.84,30.85,30.83,30.84,33395.0,26.2014,26.2099,26.1929,26.2014,33395.0
2022-03-24 14:15:00,30.85,30.86,30.79,30.8,138105.0,26.2099,26.2184,26.1589,26.1674,138105.0
2022-03-24 14:20:00,30.8,30.82,30.78,30.8,45120.0,26.1674,26.1844,26.1504,26.1674,45120.0
2022-03-24 14:25:00,30.81,30.82,30.79,30.8,71013.0,26.1759,26.1844,26.1589,26.1674,71013.0
2022-03-24 14:30:00,30.8,30.83,30.8,30.82,107007.0,26.1674,26.1929,26.1674,26.1844,107007.0
2022-03-24 14:35:00,30.81,30.83,30.77,30.79,111251.0,26.1759,26.1929,26.1419,26.1589,111251.0
2022-03-24 14:40:00,30.79,30.8,30.74,30.75,81471.0,26.1589,26.1674,26.1165,26.1249,81471.0
2022-03-24 14:45:00,30.75,30.75,30.67,30.68,157949.0,26.1249,26.1249,26.057,26.0655,157949.0
2022-03-24 14:50:00,30.68,30.68,30.62,30.62,57824.0,26.0655,26.0655,26.0145,26.0145,57824.0
2022-03-24 14:55:00,30.62,30.67,30.6,30.66,117636.0,26.0145,26.057,25.9975,26.0485,117636.0
2022-03-24 15:00:00,30.66,30.68,30.62,30.64,95089.0,26.0485,26.0655,26.0145,26.0315,95089.0
2022-03-24 15:05:00,30.63,30.69,30.63,30.69,51899.0,26.023,26.074,26.023,26.074,51899.0
2022-03-24 15:10:00,30.69,30.7,30.66,30.68,88346.0,26.074,26.0825,26.0485,26.0655,88346.0
2022-03-24 15:15:00,30.67,30.69,30.65,30.66,115472.0,26.057,26.074,26.04,26.0485,115472.0
2022-03-24 15:20:00,30.65,30.72,30.64,30.71,231889.0,26.04,26.0995,26.0315,26.091,231889.0
2022-03-24 15:25:00,30.7,30.71,30.68,30.7,86016.0,26.0825,26.091,26.0655,26.0825,86016.0
2022-03-24 15:30:00,30.7,30.72,30.69,30.71,78307.0,26.0825,26.0995,26.074,26.091,78307.0
2022-03-24 15:35:00,30.72,30.74,30.7,30.74,67769.0,26.0995,26.1165,26.0825,26.1165,67769.0
2022-03-24 15:40:00,30.74,30.75,30.71,30.71,113655.0,26.1165,26.1249,26.091,26.091,113655.0
2022-03-24 15:45:00,30.71,30.74,30.71,30.73,108309.0,26.091,26.1165,26.091,26.108,108309.0
2022-03-24 15:50:00,30.72,30.76,30.72,30.74,333752.0,26.0995,26.1334,26.0995,26.1165,333752.0
2022-03-24 15:55:00,30.73,30.75,30.72,30.75,322457.0,26.108,26.1249,26.0995,26.1249,322457.0
2022-03-25 09:30:00,30.59,30.76,30.58,30.76,440902.0,25.989,26.1334,25.9805,26.1334,440902.0
2022-03-25 09:35:00,30.76,30.8,30.72,30.76,253664.0,26.1334,26.1674,26.0995,26.1334,253664.0
2022-03-25 09:40:00,30.76,30.84,30.75,30.8,136572.0,26.1334,26.2014,26.1249,26.1674,136572.0
2022-03-25 09:45:00,30.8,30.84,30.77,30.8,127952.0,26.1674,26.2014,26.1419,26.1674,127952.0
2022-03-25 09:50:00,30.8,30.86,30.77,30.8,159489.0,26.1674,26.2184,26.1419,26.1674,159489.0
2022-03-25 09:55:00,30.79,30.82,30.71,30.75,163863.0,26.1589,26.1844,26.091,26.1249,163863.0
2022-03-25 10:00:00,30.75,30.78,30.72,30.74,174549.0,26.1249,26.1504,26.0995,26.1165,174549.0
2022-03-25 10:05:00,30.75,30.79,30.72,30.79,160325.0,26.1249,26.1589,26.0995,26.1589,160325.0
2022-03-25 10:10:00,30.79,30.82,30.77,30.81,158143.0,26.1589,26.1844,26.1419,26.1759,158143.0
2022-03-25 10:15:00,30.81,30.86,30.79,30.84,86074.0,26.1759,26.2184,26.1589,26.2014,86074.0
2022-03-25 10:20:00,30.85,30.85,30.78,30.78,89127.0,26.2099,26.2099,26.1504,26.1504,89127.0
2022-03-25 10:25:00,30.78,30.82,30.77,30.79,96608.0,26.1504,26.1844,26.1419,26.1589,96608.0
2022-03-25 10:30:00,30.79,30.81,30.74,30.8,498163.0,26.1589,26.1759,26.1165,26.1674,498163.0
2022-03-25 10:35:00,30.8,30.91,30.79,30.89,315816.0,26.1674,26.2609,26.1589,26.2439,315816.0
2022-03-25 10:40:00,30.89,30.91,30.87,30.89,164974.0,26.2439,26.2609,26.2269,26.2439,164974.0
2022-03-25 10:45:00,30.89,30.93,30.87,30.9,171468.0,26.2439,26.2779,26.2269,26.2524,171468.0
2022-03-25 10:50:00,30.9,30.94,30.87,30.91,425529.0,26.2524,26.2864,26.2269,26.2609,425529.0
2022-03-25 10:55:00,30.9,30.98,30.9,30.96,435221.0,26.2524,26.3204,26.2524,26.3034,435221.0
2022-03-25 11:00:00,30.96,31.1,30.95,31.07,543916.0,26.3034,26.4223,26.2949,26.3968,543916.0
2022-03-25 11:05:00,31.07,31.19,31.05,31.18,396156.0,26.3968,26.4988,26.3798,26.4903,396156.0
2022-03-25 11:10:00,31.17,31.2,31.05,31.09,432599.0,26.4818,26.5073,26.3798,26.4138,432599.0
2022-03-25 11:15:00,31.09,31.18,31.07,31.18,219924.0,26.4138,26.4903,26.3968,26.4903,219924.0
2022-03-25 11:20:00,31.18,31.2,31.15,31.16,280815.0,26.4903,26.5073,26.4648,26.4733,280815.0
2022-03-25 11:25:00,31.15,31.22,31.14,31.17,392306.0,26.4648,26.5243,26.4563,26.4818,392306.0
2022-03-25 11:30:00,31.16,31.21,31.13,31.17,175603.0,26.4733,26.5158,26.4478,26.4818,175603.0
2022-03-25 11:35:00,31.17,31.24,31.13,31.15,357036.0,26.4818,26.5412,26.4478,26.4648,357036.0
2022-03-25 11:40:00,31.15,31.18,31.11,31.12,341706.0,26.4648,26.4903,26.4308,26.4393,341706.0
2022-03-25 11:45:00,31.12,31.16,31.11,31.12,470648.0,26.4393,26.4733,26.4308,26.4393,470648.0
2022-03-25 11:50:00,31.13,31.13,30.98,30.99,212308.0,26.4478,26.4478,26.3204,26.3288,212308.0
2022-03-25 11:55:00,30.99,31.0,30.95,30.98,443232.0,26.3288,26.3373,26.2949,26.3204,443232.0
2022-03-25 12:00:00,30.97,31.05,30.95,31.0,230721.0,26.3119,26.3798,26.2949,26.3373,230721.0
2022-03-25 12:05:00,30.99,31.03,30.96,30.97,170840.0,26.3288,26.3628,26.3034,26.3119,170840.0
2022-03-25 12:10:00,30.96,31.03,30.94,31.01,252877.0,26.3034,26.3628,26.2864,26.3458,252877.0
2022-03-25 12:15:00,31.02,31.03,30.98,31.01,188596.0,26.3543,26.3628,26.3204,26.3458,188596.0
2022-03-25 12:20:00,31.01,31.02,30.96,30.98,291385.0,26.3458,26.3543,26.3034,26.3204,291385.0
2022-03-25 12:25:00,30.98,31.02,30.95,30.98,413224.0,26.3204,26.3543,26.2949,26.3204,413224.0
2022-03-25 12:30:00,30.97,31.0,30.92,31.0,582275.0,26.3119,26.3373,26.2694,26.3373,582275.0
2022-03-25 12:35:00,31.0,31.04,30.98,31.02,222648.0,26.3373,26.3713,26.3204,26.3543,222648.0
2022-03-25 12:40:00,31.02,31.05,31.01,31.03,68286.0,26.3543,26.3798,26.3458,26.3628,68286.0
2022-03-25 12:45:00,31.02,31.05,31.01,31.01,294418.0,26.3543,26.3798,26.3458,26.3458,294418.0
2022-03-25 12:50:00,31.01,31.06,31.01,31.05,112380.0,26.3458,26.3883,26.3458,26.3798,112380.0
2022-03-25 12:55:00,31.05,31.05,31.01,31.04,100104.0,26.3798,26.3798,26.3458,26.3713,100104.0
2022-03-25 13:00:00,31.04,31.05,31.01,31.03,73191.0,26.3713,26.3798,26.3458,26.3628,73191.0
2022-03-25 13:05:00,31.04,31.07,31.02,31.02,108136.0,26.3713,26.3968,26.3543,26.3543,108136.0
2022-03-25 13:10:00,31.03,31.03,30.99,31.0,61424.0,26.3628,26.3628,26.3288,26.3373,61424.0
2022-03-25 13:15:00,31.0,31.0,30.97,30.99,61103.0,26.3373,26.3373,26.3119,26.3288,61103.0
2022-03-25 13:20:00,30.98,30.98,30.9,30.91,70765.0,26.3204,26.3204,26.2524,26.2609,70765.0
2022-03-25 13:25:00,30.91,30.92,30.87,30.9,59868.0,26.2609,26.2694,26.2269,26.2524,59868.0
2022-03-25 13:30:00,30.89,30.93,30.89,30.92,62225.0,26.2439,26.2779,26.2439,26.2694,62225.0
2022-03-25 13:35:00,30.93,30.93,30.89,30.92,40091.0,26.2779,26.2779,26.2439,26.2694,40091.0
2022-03-25 13:40:00,30.92,30.93,30.9,30.92,73707.0,26.2694,26.2779,26.2524,26.2694,73707.0
2022-03-25 13:45:00,30.92,30.96,30.9,30.95,46937.0,26.2694,26.3034,26.2524,26.2949,46937.0
2022-03-25 13:50:00,30.95,30.97,30.94,30.95,49591.0,26.2949,26.3119,26.2864,26.2949,49591.0
2022-03-25 13:55:00,30.95,30.99,30.95,30.99,26284.0,26.2949,26.3288,26.2949,26.3288,26284.0
2022-03-25 14:00:00,30.99,31.0,30.97,30.99,26630.0,26.3288,26.3373,26.3119,26.3288,26630.0
2022-03-25 14:05:00,30.98,31.03,30.98,31.02,96459.0,26.3204,26.3628,26.3204,26.3543,96459.0
2022-03-25 14:10:00,31.02,31.07,31.0,31.07,127018.0,26.3543,26.3968,26.3373,26.3968,127018.0
2022-03-25 14:15:00,31.07,31.09,31.05,31.07,153658.0,26.3968,26.4138,26.3798,26.3968,153658.0
2022-03-25 14:20:00,31.06,31.12,31.06,31.12,128332.0,26.3883,26.4393,26.3883,26.4393,128332.0
2022-03-25 14:25:00,31.12,31.14,31.1,31.13,61811.0,26.4393,26.4563,26.4223,26.4478,61811.0
2022-03-25 14:30:00,31.14,31.17,31.13,31.16,101765.0,26.4563,26.4818,26.4478,26.4733,101765.0
2022-03-25 14:35:00,31.16,31.17,31.13,31.14,111890.0,26.4733,26.4818,26.4478,26.4563,111890.0
2022-03-25 14:40:00,31.14,31.15,31.13,31.15,103357.0,26.4563,26.4648,26.4478,26.4648,103357.0
2022-03-25 14:45:00,31.15,31.16,31.13,31.14,154432.0,26.4648,26.4733,26.4478,26.4563,154432.0
2022-03-25 14:50:00,31.13,31.15,31.1,31.12,66809.0,26.4478,26.4648,26.4223,26.4393,66809.0
2022-03-25 14:55:00,31.11,31.13,31.09,31.1,56711.0,26.4308,26.4478,26.4138,26.4223,56711.0
2022-03-25 15:00:00,31.1,31.1,31.06,31.1,199074.0,26.4223,26.4223,26.3883,26.4223,199074.0
2022-03-25 15:05:00,31.1,31.1,31.06,31.07,47719.0,26.4223,26.4223,26.3883,26.3968,47719.0
2022-03-25 15:10:00,31.07,31.09,31.06,31.08,75723.0,26.3968,26.4138,26.3883,26.4053,75723.0
2022-03-25 15:15:00,31.08,31.09,31.06,31.07,93028.0,26.4053,26.4138,26.3883,26.3968,93028.0
2022-03-25 15:20:00,31.07,31.07,31.03,31.05,147685.0,26.3968,26.3968,26.3628,26.3798,147685.0
2022-03-25 15:25:00,31.04,31.06,31.03,31.05,149162.0,26.3713,26.3883,26.3628,26.3798,149162.0
2022-03-25 15:30:00,31.05,31.08,31.02,31.04,250407.0,26.3798,26.4053,26.3543,26.3713,250407.0
2022-03-25 15:35:00,31.03,31.07,31.03,31.05,363943.0,26.3628,26.3968,26.3628,26.3798,363943.0
2022-03-25 15:40:00,31.05,31.1,31.04,31.05,283044.0,26.3798,26.4223,26.3713,26.3798,283044.0
2022-03-25 15:45:00,31.05,31.09,31.04,31.08,133580.0,26.3798,26.4138,26.3713,26.4053,133580.0
2022-03-25 15:50:00,31.08,31.1,31.05,31.05,369522.0,26.4053,26.4223,26.3798,26.3798,369522.0
2022-03-25 15:55:00,31.05,31.08,31.05,31.05,436661.0,26.3798,26.4053,26.3798,26.3798,436661.0
2022-03-28 09:30:00,30.21,30.23,30.03,30.11,748025.0,25.6662,25.6832,25.5132,25.5812,748025.0
2022-03-28 09:35:00,30.11,30.16,30.05,30.08,371772.0,25.5812,25.6237,25.5302,25.5557,371772.0
2022-03-28 09:40:00,30.07,30.14,30.02,30.11,210962.0,25.5472,25.6067,25.5047,25.5812,210962.0
2022-03-28 09:45:00,30.1,30.11,29.94,29.95,223998.0,25.5727,25.5812,25.4368,25.4453,223998.0
2022-03-28 09:50:00,29.94,29.95,29.87,29.9,232443.0,25.4368,25.4453,25.3773,25.4028,232443.0
2022-03-28 09:55:00,29.9,29.93,29.83,29.92,164459.0,25.4028,25.4283,25.3433,25.4198,164459.0
2022-03-28 10:00:00,29.92,29.93,29.84,29.91,218317.0,25.4198,25.4283,25.3518,25.4113,218317.0
2022-03-28 10:05:00,29.92,29.98,29.88,29.93,207178.0,25.4198,25.4708,25.3858,25.4283,207178.0
2022-03-28 10:10:00,29.92,29.97,29.9,29.92,150639.0,25.4198,25.4623,25.4028,25.4198,150639.0
2022-03-28 10:15:00,29.93,30.07,29.92,29.96,399365.0,25.4283,25.5472,25.4198,25.4538,399365.0
2022-03-28 10:20:00,29.96,30.02,29.95,29.98,196723.0,25.4538,25.5047,25.4453,25.4708,196723.0
2022-03-28 10:25:00,29.98,30.04,29.98,30.0,114560.0,25.4708,25.5217,25.4708,25.4878,114560.0
2022-03-28 10:30:00,30.01,30.06,29.98,30.03,225880.0,25.4962,25.5387,25.4708,25.5132,225880.0
2022-03-28 10:35:00,30.03,30.04,29.96,29.99,209639.0,25.5132,25.5217,25.4538,25.4793,209639.0
2022-03-28 10:40:00,29.99,30.01,29.94,29.96,174460.0,25.4793,25.4962,25.4368,25.4538,174460.0
2022-03-28 10:45:00,29.96,29.97,29.91,29.92,147845.0,25.4538,25.4623,25.4113,25.4198,147845.0
2022-03-28 10:50:00,29.92,29.95,29.86,29.88,233168.0,25.4198,25.4453,25.3688,25.3858,233168.0
2022-03-28 10:55:00,29.87,29.9,29.84,29.87,195968.0,25.3773,25.4028,25.3518,25.3773,195968.0
2022-03-28 11:00:00,29.87,29.95,29.84,29.94,292358.0,25.3773,25.4453,25.3518,25.4368,292358.0
2022-03-28 11:05:00,29.94,29.96,29.91,29.91,128290.0,25.4368,25.4538,25.4113,25.4113,128290.0
2022-03-28 11:10:00,29.92,29.94,29.88,29.93,136492.0,25.4198,25.4368,25.3858,25.4283,136492.0
2022-03-28 11:15:00,29.93,30.0,29.91,29.99,205291.0,25.4283,25.4878,25.4113,25.4793,205291.0
2022-03-28 11:20:00,29.99,30.01,29.97,30.01,120937.0,25.4793,25.4962,25.4623,25.4962,120937.0
2022-03-28 11:25:00,30.01,30.02,29.97,30.01,153031.0,25.4962,25.5047,25.4623,25.4962,153031.0
2022-03-28 11:30:00,30.01,30.04,29.96,29.98,294244.0,25.4962,25.5217,25.4538,25.4708,294244.0
2022-03-28 11:35:00,29.98,30.0,29.96,29.98,81703.0,25.4708,25.4878,25.4538,25.4708,81703.0
2022-03-28 11:40:00,29.98,29.99,29.95,29.96,74769.0,25.4708,25.4793,25.4453,25.4538,74769.0
2022-03-28 11:45:00,29.96,29.96,29.9,29.92,124673.0,25.4538,25.4538,25.4028,25.4198,124673.0
2022-03-28 11:50:00,29.92,29.96,29.92,29.95,52401.0,25.4198,25.4538,25.4198,25.4453,52401.0
2022-03-28 11:55:00,29.95,29.97,29.93,29.95,94321.0,25.4453,25.4623,25.4283,25.4453,94321.0
2022-03-28 12:00:00,29.96,29.99,29.95,29.99,73479.0,25.4538,25.4793,25.4453,25.4793,73479.0
2022-03-28 12:05:00,29.99,30.02,29.95,29.96,88764.0,25.4793,25.5047,25.4453,25.4538,88764.0
2022-03-28 12:10:00,29.96,29.99,29.95,29.95,77323.0,25.4538,25.4793,25.4453,25.4453,77323.0
2022-03-28 12:15:00,29.95,29.95,29.91,29.93,105677.0,25.4453,25.4453,25.4113,25.4283,105677.0
2022-03-28 12:20:00,29.94,29.98,29.93,29.96,50354.0,25.4368,25.4708,25.4283,25.4538,50354.0
2022-03-28 12:25:00,29.97,29.98,29.95,29.96,76387.0,25.4623,25.4708,25.4453,25.4538,76387.0
2022-03-28 12:30:00,29.96,29.99,29.94,29.99,93131.0,25.4538,25.4793,25.4368,25.4793,93131.0
2022-03-28 12:35:00,29.99,30.01,29.98,29.99,59268.0,25.4793,25.4962,25.4708,25.4793,59268.0
2022-03-28 12:40:00,29.99,30.02,29.98,30.01,68334.0,25.4793,25.5047,25.4708,25.4962,68334.0
2022-03-28 12:45:00,30.01,30.04,29.99,30.0,132909.0,25.4962,25.5217,25.4793,25.4878,132909.0
2022-03-28 12:50:00,30.0,30.04,29.99,30.03,48564.0,25.4878,25.5217,25.4793,25.5132,48564.0
2022-03-28 12:55:00,30.03,30.03,29.98,29.99,65575.0,25.5132,25.5132,25.4708,25.4793,65575.0
2022-03-28 13:00:00,29.99,30.01,29.98,29.99,40700.0,25.4793,25.4962,25.4708,25.4793,40700.0
2022-03-28 13:05:00,29.99,30.0,29.95,29.96,56450.0,25.4793,25.4878,25.4453,25.4538,56450.0
2022-03-28 13:10:00,29.96,29.98,29.94,29.95,101831.0,25.4538,25.4708,25.4368,25.4453,101831.0
2022-03-28 13:15:00,29.95,29.95,29.92,29.93,54101.0,25.4453,25.4453,25.4198,25.4283,54101.0
2022-03-28 13:20:00,29.93,29.93,29.89,29.91,126659.0,25.4283,25.4283,25.3943,25.4113,126659.0
2022-03-28 13:25:00,29.91,29.92,29.88,29.89,84341.0,25.4113,25.4198,25.3858,25.3943,84341.0
2022-03-28 13:30:00,29.9,29.9,29.86,29.9,86090.0,25.4028,25.4028,25.3688,25.4028,86090.0
2022-03-28 13:35:00,29.9,29.99,29.89,29.96,119293.0,25.4028,25.4793,25.3943,25.4538,119293.0
2022-03-28 13:40:00,29.96,29.97,29.93,29.96,93761.0,25.4538,25.4623,25.4283,25.4538,93761.0
2022-03-28 13:45:00,29.96,29.98,29.94,29.96,94363.0,25.4538,25.4708,25.4368,25.4538,94363.0
2022-03-28 13:50:00,29.96,29.97,29.93,29.95,51957.0,25.4538,25.4623,25.4283,25.4453,51957.0
2022-03-28 13:55:00,29.95,29.95,29.92,29.94,59745.0,25.4453,25.4453,25.4198,25.4368,59745.0
2022-03-28 14:00:00,29.94,29.97,29.93,29.94,60134.0,25.4368,25.4623,25.4283,25.4368,60134.0
2022-03-28 14:05:00,29.94,29.95,29.92,29.93,44433.0,25.4368,25.4453,25.4198,25.4283,44433.0
2022-03-28 14:10:00,29.93,29.94,29.92,29.93,50709.0,25.4283,25.4368,25.4198,25.4283,50709.0
2022-03-28 14:15:00,29.93,29.94,29.9,29.92,300880.0,25.4283,25.4368,25.4028,25.4198,300880.0
2022-03-28 14:20:00,29.92,29.96,29.91,29.95,77252.0,25.4198,25.4538,25.4113,25.4453,77252.0
2022-03-28 14:25:00,29.94,29.98,29.92,29.96,208846.0,25.4368,25.4708,25.4198,25.4538,208846.0
2022-03-28 14:30:00,29.96,30.01,29.96,30.0,93586.0,25.4538,25.4962,25.4538,25.4878,93586.0
2022-03-28 14:35:00,30.01,30.02,29.98,29.99,130259.0,25.4962,25.5047,25.4708,25.4793,130259.0
2022-03-28 14:40:00,30.0,30.03,29.99,30.0,71965.0,25.4878,25.5132,25.4793,25.4878,71965.0
2022-03-28 14:45:00,30.0,30.02,29.98,30.0,82836.0,25.4878,25.5047,25.4708,25.4878,82836.0
2022-03-28 14:50:00,30.0,30.03,29.98,30.01,104796.0,25.4878,25.5132,25.4708,25.4962,104796.0
2022-03-28 14:55:00,30.01,30.03,29.98,30.0,120825.0,25.4962,25.5132,25.4708,25.4878,120825.0
2022-03-28 15:00:00,29.99,30.0,29.92,29.94,215548.0,25.4793,25.4878,25.4198,25.4368,215548.0
2022-03-28 15:05:00,29.95,29.95,29.91,29.92,167760.0,25.4453,25.4453,25.4113,25.4198,167760.0
2022-03-28 15:10:00,29.92,29.94,29.91,29.92,167499.0,25.4198,25.4368,25.4113,25.4198,167499.0
2022-03-28 15:15:00,29.92,29.92,29.87,29.88,160905.0,25.4198,25.4198,25.3773,25.3858,160905.0
2022-03-28 15:20:00,29.87,29.93,29.87,29.88,282677.0,25.3773,25.4283,25.3773,25.3858,282677.0
2022-03-28 15:25:00,29.88,29.89,29.82,29.85,272510.0,25.3858,25.3943,25.3348,25.3603,272510.0
2022-03-28 15:30:00,29.85,29.86,29.83,29.85,165957.0,25.3603,25.3688,25.3433,25.3603,165957.0
2022-03-28 15:35:00,29.84,29.85,29.81,29.83,228533.0,25.3518,25.3603,25.3263,25.3433,228533.0
2022-03-28 15:40:00,29.83,29.86,29.82,29.86,343310.0,25.3433,25.3688,25.3348,25.3688,343310.0
2022-03-28 15:45:00,29.86,29.89,29.83,29.89,369720.0,25.3688,25.3943,25.3433,25.3943,369720.0
2022-03-28 15:50:00,29.89,29.93,29.88,29.91,569986.0,25.3943,25.4283,25.3858,25.4113,569986.0
2022-03-28 15:55:00,29.91,29.95,29.89,29.92,673735.0,25.4113,25.4453,25.3943,25.4198,673735.0
2022-03-29 09:30:00,29.25,29.28,29.1,29.13,784217.0,24.8506,24.876,24.7231,24.7486,784217.0
2022-03-29 09:35:00,29.13,29.19,29.02,29.12,276490.0,24.7486,24.7996,24.6552,24.7401,276490.0
2022-03-29 09:40:00,29.12,29.24,29.08,29.24,316342.0,24.7401,24.8421,24.7061,24.8421,316342.0
2022-03-29 09:45:00,29.24,29.24,29.02,29.03,363332.0,24.8421,24.8421,24.6552,24.6636,363332.0
2022-03-29 09:50:00,29.03,29.05,28.97,29.04,458652.0,24.6636,24.6806,24.6127,24.6721,458652.0
2022-03-29 09:55:00,29.05,29.2,29.03,29.19,180989.0,24.6806,24.8081,24.6636,24.7996,180989.0
2022-03-29 10:00:00,29.19,29.27,29.11,29.26,343576.0,24.7996,24.8676,24.7316,24.8591,343576.0
2022-03-29 10:05:00,29.26,29.29,29.16,29.18,138271.0,24.8591,24.8845,24.7741,24.7911,138271.0
2022-03-29 10:10:00,29.18,29.28,29.17,29.28,245364.0,24.7911,24.876,24.7826,24.876,245364.0
2022-03-29 10:15:00,29.28,29.32,29.23,29.28,308951.0,24.876,24.91,24.8336,24.876,308951.0
2022-03-29 10:20:00,29.28,29.3,29.24,29.25,236413.0,24.876,24.893,24.8421,24.8506,236413.0
2022-03-29 10:25:00,29.26,29.37,29.24,29.36,318053.0,24.8591,24.9525,24.8421,24.944,318053.0
2022-03-29 10:30:00,29.36,29.39,29.3,29.33,275444.0,24.944,24.9695,24.893,24.9185,275444.0
2022-03-29 10:35:00,29.33,29.33,29.21,29.25,358281.0,24.9185,24.9185,24.8166,24.8506,358281.0
2022-03-29 10:40:00,29.25,29.31,29.23,29.27,381683.0,24.8506,24.9015,24.8336,24.8676,381683.0
2022-03-29 10:45:00,29.27,29.31,29.23,29.25,591334.0,24.8676,24.9015,24.8336,24.8506,591334.0
2022-03-29 10:50:00,29.26,29.31,29.21,29.27,293079.0,24.8591,24.9015,24.8166,24.8676,293079.0
2022-03-29 10:55:00,29.27,29.32,29.24,29.24,207354.0,24.8676,24.91,24.8421,24.8421,207354.0
2022-03-29 11:00:00,29.25,29.29,29.21,29.23,173609.0,24.8506,24.8845,24.8166,24.8336,173609.0
2022-03-29 11:05:00,29.23,29.23,29.14,29.17,410705.0,24.8336,24.8336,24.7571,24.7826,410705.0
2022-03-29 11:10:00,29.17,29.27,29.16,29.25,347211.0,24.7826,24.8676,24.7741,24.8506,347211.0
2022-03-29 11:15:00,29.25,29.26,29.13,29.16,212534.0,24.8506,24.8591,24.7486,24.7741,212534.0
2022-03-29 11:20:00,29.16,29.24,29.15,29.23,216176.0,24.7741,24.8421,24.7656,24.8336,216176.0
2022-03-29 11:25:00,29.23,29.28,29.21,29.28,134328.0,24.8336,24.876,24.8166,24.876,134328.0
2022-03-29 11:30:00,29.29,29.36,29.27,29.3,315800.0,24.8845,24.944,24.8676,24.893,315800.0
2022-03-29 11:35:00,29.3,29.31,29.27,29.3,92246.0,24.893,24.9015,24.8676,24.893,92246.0
2022-03-29 11:40:00,29.3,29.35,29.29,29.35,87716.0,24.893,24.9355,24.8845,24.9355,87716.0
2022-03-29 11:45:00,29.35,29.39,29.33,29.39,130787.0,24.9355,24.9695,24.9185,24.9695,130787.0
2022-03-29 11:50:00,29.38,29.42,29.36,29.42,180415.0,24.961,24.995,24.944,24.995,180415.0
2022-03-29 11:55:00,29.42,29.42,29.34,29.35,92383.0,24.995,24.995,24.927,24.9355,92383.0
2022-03-29 12:00:00,29.36,29.38,29.29,29.3,96713.0,24.944,24.961,24.8845,24.893,96713.0
2022-03-29 12:05:00,29.29,29.31,29.24,29.25,88806.0,24.8845,24.9015,24.8421,24.8506,88806.0
2022-03-29 12:10:00,29.25,29.25,29.2,29.23,57232.0,24.8506,24.8506,24.8081,24.8336,57232.0
2022-03-29 12:15:00,29.24,29.27,29.23,29.27,43878.0,24.8421,24.8676,24.8336,24.8676,43878.0
2022-03-29 12:20:00,29.27,29.27,29.22,29.24,49774.0,24.8676,24.8676,24.8251,24.8421,49774.0
2022-03-29 12:25:00,29.24,29.28,29.23,29.27,72494.0,24.8421,24.876,24.8336,24.8676,72494.0
2022-03-29 12:30:00,29.27,29.3,29.27,29.29,100875.0,24.8676,24.893,24.8676,24.8845,100875.0
2022-03-29 12:35:00,29.29,29.31,29.26,29.29,108403.0,24.8845,24.9015,24.8591,24.8845,108403.0
2022-03-29 12:40:00,29.3,29.34,29.3,29.33,95562.0,24.893,24.927,24.893,24.9185,95562.0
2022-03-29 12:45:00,29.33,29.33,29.28,29.29,57958.0,24.9185,24.9185,24.876,24.8845,57958.0
2022-03-29 12:50:00,29.29,29.31,29.26,29.27,66385.0,24.8845,24.9015,24.8591,24.8676,66385.0
2022-03-29 12:55:00,29.27,29.3,29.27,29.29,30329.0,24.8676,24.893,24.8676,24.8845,30329.0
2022-03-29 13:00:00,29.29,29.3,29.24,29.26,123327.0,24.8845,24.893,24.8421,24.8591,123327.0
2022-03-29 13:05:00,29.26,29.3,29.24,29.29,83391.0,24.8591,24.893,24.8421,24.8845,83391.0
2022-03-29 13:10:00,29.29,29.29,29.26,29.29,57525.0,24.8845,24.8845,24.8591,24.8845,57525.0
2022-03-29 13:15:00,29.29,29.32,29.28,29.32,77862.0,24.8845,24.91,24.876,24.91,77862.0
2022-03-29 13:20:00,29.31,29.32,29.23,29.25,257082.0,24.9015,24.91,24.8336,24.8506,257082.0
2022-03-29 13:25:00,29.25,29.26,29.22,29.23,60296.0,24.8506,24.8591,24.8251,24.8336,60296.0
2022-03-29 13:30:00,29.23,29.27,29.23,29.25,86822.0,24.8336,24.8676,24.8336,24.8506,86822.0
2022-03-29 13:35:00,29.25,29.29,29.24,29.29,90482.0,24.8506,24.8845,24.8421,24.8845,90482.0
2022-03-29 13:40:00,29.29,29.3,29.25,29.29,115875.0,24.8845,24.893,24.8506,24.8845,115875.0
2022-03-29 13:45:00,29.29,29.33,29.26,29.32,162015.0,24.8845,24.9185,24.8591,24.91,162015.0
2022-03-29 13:50:00,29.33,29.37,29.31,29.35,142809.0,24.9185,24.9525,24.9015,24.9355,142809.0
2022-03-29 13:55:00,29.35,29.4,29.34,29.39,113338.0,24.9355,24.978,24.927,24.9695,113338.0
2022-03-29 14:00:00,29.39,29.41,29.37,29.4,79533.0,24.9695,24.9865,24.9525,24.978,79533.0
2022-03-29 14:05:00,29.4,29.41,29.38,29.39,119883.0,24.978,24.9865,24.961,24.9695,119883.0
2022-03-29 14:10:00,29.4,29.43,29.39,29.43,74432.0,24.978,25.0035,24.9695,25.0035,74432.0
2022-03-29 14:15:00,29.42,29.45,29.42,29.42,45304.0,24.995,25.0205,24.995,24.995,45304.0
2022-03-29 14:20:00,29.42,29.46,29.41,29.45,65021.0,24.995,25.029,24.9865,25.0205,65021.0
2022-03-29 14:25:00,29.44,29.45,29.42,29.44,45024.0,25.012,25.0205,24.995,25.012,45024.0
2022-03-29 14:30:00,29.44,29.47,29.43,29.44,52046.0,25.012,25.0375,25.0035,25.012,52046.0
2022-03-29 14:35:00,29.45,29.46,29.43,29.45,37430.0,25.0205,25.029,25.0035,25.0205,37430.0
2022-03-29 14:40:00,29.45,29.47,29.43,29.46,71871.0,25.0205,25.0375,25.0035,25.029,71871.0
2022-03-29 14:45:00,29.46,29.48,29.45,29.47,74941.0,25.029,25.046,25.0205,25.0375,74941.0
2022-03-29 14:50:00,29.47,29.47,29.45,29.45,48162.0,25.0375,25.0375,25.0205,25.0205,48162.0
2022-03-29 14:55:00,29.46,29.49,29.44,29.49,89382.0,25.029,25.0545,25.012,25.0545,89382.0
2022-03-29 15:00:00,29.48,29.5,29.46,29.49,69580.0,25.046,25.063,25.029,25.0545,69580.0
2022-03-29 15:05:00,29.5,29.52,29.49,29.52,95299.0,25.063,25.0799,25.0545,25.0799,95299.0
2022-03-29 15:10:00,29.52,29.56,29.51,29.54,147699.0,25.0799,25.1139,25.0715,25.0969,147699.0
2022-03-29 15:15:00,29.53,29.57,29.53,29.53,136421.0,25.0884,25.1224,25.0884,25.0884,136421.0
2022-03-29 15:20:00,29.54,29.56,29.53,29.54,80176.0,25.0969,25.1139,25.0884,25.0969,80176.0
2022-03-29 15:25:00,29.55,29.57,29.54,29.55,125015.0,25.1054,25.1224,25.0969,25.1054,125015.0
2022-03-29 15:30:00,29.55,29.6,29.54,29.6,181786.0,25.1054,25.1479,25.0969,25.1479,181786.0
2022-03-29 15:35:00,29.6,29.63,29.57,29.59,232575.0,25.1479,25.1734,25.1224,25.1394,232575.0
2022-03-29 15:40:00,29.59,29.6,29.57,29.59,130988.0,25.1394,25.1479,25.1224,25.1394,130988.0
2022-03-29 15:45:00,29.6,29.63,29.59,29.63,244366.0,25.1479,25.1734,25.1394,25.1734,244366.0
2022-03-29 15:50:00,29.63,29.67,29.59,29.62,309821.0,25.1734,25.2074,25.1394,25.1649,309821.0
2022-03-29 15:55:00,29.62,29.65,29.6,29.61,484960.0,25.1649,25.1904,25.1479,25.1564,484960.0
2022-03-30 09:30:00,29.94,30.05,29.9,29.96,530042.0,25.4368,25.5302,25.4028,25.4538,530042.0
2022-03-30 09:35:00,29.96,30.17,29.93,30.11,386895.0,25.4538,25.6322,25.4283,25.5812,386895.0
2022-03-30 09:40:00,30.11,30.12,29.97,29.98,252609.0,25.5812,25.5897,25.4623,25.4708,252609.0
2022-03-30 09:45:00,29.98,30.02,29.88,29.94,295656.0,25.4708,25.5047,25.3858,25.4368,295656.0
2022-03-30 09:50:00,29.95,30.08,29.88,30.08,235442.0,25.4453,25.5557,25.3858,25.5557,235442.0
2022-03-30 09:55:00,30.08,30.09,30.03,30.08,153612.0,25.5557,25.5642,25.5132,25.5557,153612.0
2022-03-30 10:00:00,30.08,30.09,30.02,30.02,172936.0,25.5557,25.5642,25.5047,25.5047,172936.0
2022-03-30 10:05:00,30.02,30.08,30.02,30.06,117953.0,25.5047,25.5557,25.5047,25.5387,117953.0
2022-03-30 10:10:00,30.06,30.1,30.03,30.06,131180.0,25.5387,25.5727,25.5132,25.5387,131180.0
2022-03-30 10:15:00,30.05,30.1,30.0,30.03,162003.0,25.5302,25.5727,25.4878,25.5132,162003.0
2022-03-30 10:20:00,30.03,30.06,30.0,30.04,115623.0,25.5132,25.5387,25.4878,25.5217,115623.0
2022-03-30 10:25:00,30.04,30.09,30.03,30.08,83282.0,25.5217,25.5642,25.5132,25.5557,83282.0
2022-03-30 10:30:00,30.08,30.1,30.01,30.09,215840.0,25.5557,25.5727,25.4962,25.5642,215840.0
2022-03-30 10:35:00,30.09,30.11,30.05,30.05,215818.0,25.5642,25.5812,25.5302,25.5302,215818.0
2022-03-30 10:40:00,30.05,30.13,30.04,30.11,145074.0,25.5302,25.5982,25.5217,25.5812,145074.0
2022-03-30 10:45:00,30.11,30.19,30.1,30.19,112464.0,25.5812,25.6492,25.5727,25.6492,112464.0
2022-03-30 10:50:00,30.18,30.24,30.17,30.24,259093.0,25.6407,25.6917,25.6322,25.6917,259093.0
2022-03-30 10:55:00,30.24,30.29,30.23,30.26,292079.0,25.6917,25.7341,25.6832,25.7086,292079.0
2022-03-30 11:00:00,30.26,30.34,30.24,30.3,246037.0,25.7086,25.7766,25.6917,25.7426,246037.0
2022-03-30 11:05:00,30.3,30.31,30.21,30.23,173219.0,25.7426,25.7511,25.6662,25.6832,173219.0
2022-03-30 11:10:00,30.24,30.24,30.15,30.17,178413.0,25.6917,25.6917,25.6152,25.6322,178413.0
2022-03-30 11:15:00,30.17,30.2,30.14,30.19,219721.0,25.6322,25.6577,25.6067,25.6492,219721.0
2022-03-30 11:20:00,30.19,30.2,30.1,30.13,159757.0,25.6492,25.6577,25.5727,25.5982,159757.0
2022-03-30 11:25:00,30.14,30.19,30.11,30.19,136653.0,25.6067,25.6492,25.5812,25.6492,136653.0
2022-03-30 11:30:00,30.19,30.29,30.17,30.28,262769.0,25.6492,25.7341,25.6322,25.7256,262769.0
2022-03-30 11:35:00,30.28,30.28,30.21,30.23,121224.0,25.7256,25.7256,25.6662,25.6832,121224.0
2022-03-30 11:40:00,30.24,30.25,30.19,30.23,162846.0,25.6917,25.7002,25.6492,25.6832,162846.0
2022-03-30 11:45:00,30.22,30.24,30.18,30.22,92690.0,25.6747,25.6917,25.6407,25.6747,92690.0
2022-03-30 11:50:00,30.22,30.25,30.21,30.23,51427.0,25.6747,25.7002,25.6662,25.6832,51427.0
2022-03-30 11:55:00,30.23,30.25,30.21,30.23,74392.0,25.6832,25.7002,25.6662,25.6832,74392.0
2022-03-30 12:00:00,30.23,30.24,30.18,30.21,64494.0,25.6832,25.6917,25.6407,25.6662,64494.0
2022-03-30 12:05:00,30.22,30.22,30.17,30.19,49838.0,25.6747,25.6747,25.6322,25.6492,49838.0
2022-03-30 12:10:00,30.19,30.2,30.15,30.2,34829.0,25.6492,25.6577,25.6152,25.6577,34829.0
2022-03-30 12:15:00,30.2,30.23,30.19,30.21,113349.0,25.6577,25.6832,25.6492,25.6662,113349.0
2022-03-30 12:20:00,30.21,30.23,30.2,30.22,80337.0,25.6662,25.6832,25.6577,25.6747,80337.0
2022-03-30 12:25:00,30.22,30.23,30.18,30.2,80194.0,25.6747,25.6832,25.6407,25.6577,80194.0
2022-03-30 12:30:00,30.2,30.23,30.19,30.23,35304.0,25.6577,25.6832,25.6492,25.6832,35304.0
2022-03-30 12:35:00,30.23,30.24,30.17,30.18,123570.0,25.6832,25.6917,25.6322,25.6407,123570.0
2022-03-30 12:40:00,30.18,30.19,30.13,30.16,67883.0,25.6407,25.6492,25.5982,25.6237,67883.0
2022-03-30 12:45:00,30.16,30.2,30.15,30.17,52701.0,25.6237,25.6577,25.6152,25.6322,52701.0
2022-03-30 12:50:00,30.17,30.17,30.14,30.16,66273.0,25.6322,25.6322,25.6067,25.6237,66273.0
2022-03-30 12:55:00,30.16,30.17,30.14,30.15,71591.0,25.6237,25.6322,25.6067,25.6152,71591.0
2022-03-30 13:00:00,30.15,30.16,30.09,30.09,53753.0,25.6152,25.6237,25.5642,25.5642,53753.0
2022-03-30 13:05:00,30.09,30.13,30.07,30.13,65981.0,25.5642,25.5982,25.5472,25.5982,65981.0
2022-03-30 13:10:00,30.12,30.15,30.09,30.14,45300.0,25.5897,25.6152,25.5642,25.6067,45300.0
2022-03-30 13:15:00,30.14,30.17,30.1,30.13,188502.0,25.6067,25.6322,25.5727,25.5982,188502.0
2022-03-30 13:20:00,30.13,30.14,30.06,30.07,101392.0,25.5982,25.6067,25.5387,25.5472,101392.0
2022-03-30 13:25:00,30.08,30.09,30.04,30.05,50588.0,25.5557,25.5642,25.5217,25.5302,50588.0
2022-03-30 13:30:00,30.05,30.09,30.05,30.08,159845.0,25.5302,25.5642,25.5302,25.5557,159845.0
2022-03-30 13:35:00,30.08,30.08,30.03,30.06,182062.0,25.5557,25.5557,25.5132,25.5387,182062.0
2022-03-30 13:40:00,30.05,30.07,30.04,30.06,77543.0,25.5302,25.5472,25.5217,25.5387,77543.0
2022-03-30 13:45:00,30.06,30.08,30.03,30.03,124007.0,25.5387,25.5557,25.5132,25.5132,124007.0
2022-03-30 13:50:00,30.03,30.06,30.0,30.04,113289.0,25.5132,25.5387,25.4878,25.5217,113289.0
2022-03-30 13:55:00,30.04,30.1,30.02,30.1,70718.0,25.5217,25.5727,25.5047,25.5727,70718.0
2022-03-30 14:00:00,30.09,30.14,30.08,30.13,117249.0,25.5642,25.6067,25.5557,25.5982,117249.0
2022-03-30 14:05:00,30.12,30.14,30.1,30.11,46292.0,25.5897,25.6067,25.5727,25.5812,46292.0
2022-03-30 14:10:00,30.11,30.12,30.09,30.11,63925.0,25.5812,25.5897,25.5642,25.5812,63925.0
2022-03-30 14:15:00,30.1,30.11,30.08,30.09,50873.0,25.5727,25.5812,25.5557,25.5642,50873.0
2022-03-30 14:20:00,30.09,30.1,30.07,30.1,128707.0,25.5642,25.5727,25.5472,25.5727,128707.0
2022-03-30 14:25:00,30.1,30.14,30.09,30.11,99094.0,25.5727,25.6067,25.5642,25.5812,99094.0
2022-03-30 14:30:00,30.11,30.12,30.1,30.12,45247.0,25.5812,25.5897,25.5727,25.5897,45247.0
2022-03-30 14:35:00,30.12,30.14,30.1,30.12,65715.0,25.5897,25.6067,25.5727,25.5897,65715.0
2022-03-30 14:40:00,30.11,30.11,30.07,30.09,82522.0,25.5812,25.5812,25.5472,25.5642,82522.0
2022-03-30 14:45:00,30.09,30.1,30.08,30.1,69312.0,25.5642,25.5727,25.5557,25.5727,69312.0
2022-03-30 14:50:00,30.09,30.1,30.06,30.07,105564.0,25.5642,25.5727,25.5387,25.5472,105564.0
2022-03-30 14:55:00,30.08,30.1,30.06,30.07,101213.0,25.5557,25.5727,25.5387,25.5472,101213.0
2022-03-30 15:00:00,30.07,30.07,30.05,30.06,44449.0,25.5472,25.5472,25.5302,25.5387,44449.0
2022-03-30 15:05:00,30.05,30.08,30.04,30.08,57748.0,25.5302,25.5557,25.5217,25.5557,57748.0
2022-03-30 15:10:00,30.07,30.09,30.06,30.09,73654.0,25.5472,25.5642,25.5387,25.5642,73654.0
2022-03-30 15:15:00,30.09,30.11,30.06,30.06,112372.0,25.5642,25.5812,25.5387,25.5387,112372.0
2022-03-30 15:20:00,30.06,30.07,30.01,30.02,129757.0,25.5387,25.5472,25.4962,25.5047,129757.0
2022-03-30 15:25:00,30.02,30.05,30.0,30.03,165870.0,25.5047,25.5302,25.4878,25.5132,165870.0
2022-03-30 15:30:00,30.03,30.06,30.01,30.06,244519.0,25.5132,25.5387,25.4962,25.5387,244519.0
2022-03-30 15:35:00,30.06,30.08,30.02,30.06,319609.0,25.5387,25.5557,25.5047,25.5387,319609.0
2022-03-30 15:40:00,30.07,30.07,30.03,30.05,192428.0,25.5472,25.5472,25.5132,25.5302,192428.0
2022-03-30 15:45:00,30.04,30.08,30.04,30.06,339990.0,25.5217,25.5557,25.5217,25.5387,339990.0
2022-03-30 15:50:00,30.05,30.06,30.01,30.04,344987.0,25.5302,25.5387,25.4962,25.5217,344987.0
2022-03-30 15:55:00,30.04,30.09,30.03,30.06,635031.0,25.5217,25.5642,25.5132,25.5387,635031.0
2022-03-31 09:30:00,29.73,29.81,29.66,29.76,454924.0,25.2584,25.3263,25.1989,25.2839,454924.0
2022-03-31 09:35:00,29.75,29.8,29.67,29.79,297696.0,25.2754,25.3178,25.2074,25.3093,297696.0
2022-03-31 09:40:00,29.78,29.88,29.77,29.82,208265.0,25.3008,25.3858,25.2923,25.3348,208265.0
2022-03-31 09:45:00,29.82,29.89,29.78,29.89,144382.0,25.3348,25.3943,25.3008,25.3943,144382.0
2022-03-31 09:50:00,29.88,29.91,29.77,29.78,410431.0,25.3858,25.4113,25.2923,25.3008,410431.0
2022-03-31 09:55:00,29.79,29.83,29.69,29.7,192851.0,25.3093,25.3433,25.2244,25.2329,192851.0
2022-03-31 10:00:00,29.69,29.74,29.65,29.67,196141.0,25.2244,25.2669,25.1904,25.2074,196141.0
2022-03-31 10:05:00,29.67,29.68,29.58,29.59,353753.0,25.2074,25.2159,25.1309,25.1394,353753.0
2022-03-31 10:10:00,29.59,29.62,29.55,29.6,386110.0,25.1394,25.1649,25.1054,25.1479,386110.0
2022-03-31 10:15:00,29.6,29.67,29.59,29.62,203041.0,25.1479,25.2074,25.1394,25.1649,203041.0
2022-03-31 10:20:00,29.62,29.71,29.61,29.69,188877.0,25.1649,25.2414,25.1564,25.2244,188877.0
2022-03-31 10:25:00,29.69,29.73,29.67,29.71,154443.0,25.2244,25.2584,25.2074,25.2414,154443.0
2022-03-31 10:30:00,29.72,29.74,29.66,29.71,234675.0,25.2499,25.2669,25.1989,25.2414,234675.0
2022-03-31 10:35:00,29.71,29.75,29.7,29.74,116090.0,25.2414,25.2754,25.2329,25.2669,116090.0
2022-03-31 10:40:00,29.74,29.77,29.69,29.76,228562.0,25.2669,25.2923,25.2244,25.2839,228562.0
2022-03-31 10:45:00,29.76,29.77,29.66,29.67,215280.0,25.2839,25.2923,25.1989,25.2074,215280.0
2022-03-31 10:50:00,29.67,29.68,29.59,29.64,188753.0,25.2074,25.2159,25.1394,25.1819,188753.0
2022-03-31 10:55:00,29.64,29.79,29.64,29.78,181416.0,25.1819,25.3093,25.1819,25.3008,181416.0
2022-03-31 11:00:00,29.78,29.81,29.73,29.74,144268.0,25.3008,25.3263,25.2584,25.2669,144268.0
2022-03-31 11:05:00,29.73,29.75,29.68,29.71,202666.0,25.2584,25.2754,25.2159,25.2414,202666.0
2022-03-31 11:10:00,29.71,29.75,29.7,29.74,105554.0,25.2414,25.2754,25.2329,25.2669,105554.0
2022-03-31 11:15:00,29.73,29.74,29.69,29.71,80633.0,25.2584,25.2669,25.2244,25.2414,80633.0
2022-03-31 11:20:00,29.7,29.7,29.67,29.7,166879.0,25.2329,25.2329,25.2074,25.2329,166879.0
2022-03-31 11:25:00,29.7,29.76,29.68,29.76,280193.0,25.2329,25.2839,25.2159,25.2839,280193.0
2022-03-31 11:30:00,29.76,29.76,29.58,29.63,367335.0,25.2839,25.2839,25.1309,25.1734,367335.0
2022-03-31 11:35:00,29.63,29.68,29.6,29.68,116337.0,25.1734,25.2159,25.1479,25.2159,116337.0
2022-03-31 11:40:00,29.68,29.7,29.66,29.69,71475.0,25.2159,25.2329,25.1989,25.2244,71475.0
2022-03-31 11:45:00,29.69,29.71,29.67,29.71,78579.0,25.2244,25.2414,25.2074,25.2414,78579.0
2022-03-31 11:50:00,29.7,29.78,29.7,29.74,107441.0,25.2329,25.3008,25.2329,25.2669,107441.0
2022-03-31 11:55:00,29.75,29.76,29.71,29.74,89464.0,25.2754,25.2839,25.2414,25.2669,89464.0
2022-03-31 12:00:00,29.74,29.76,29.73,29.76,88722.0,25.2669,25.2839,25.2584,25.2839,88722.0
2022-03-31 12:05:00,29.75,29.77,29.73,29.76,80924.0,25.2754,25.2923,25.2584,25.2839,80924.0
2022-03-31 12:10:00,29.75,29.8,29.75,29.8,96396.0,25.2754,25.3178,25.2754,25.3178,96396.0
2022-03-31 12:15:00,29.8,29.81,29.77,29.8,77253.0,25.3178,25.3263,25.2923,25.3178,77253.0
2022-03-31 12:20:00,29.81,29.82,29.75,29.76,97478.0,25.3263,25.3348,25.2754,25.2839,97478.0
2022-03-31 12:25:00,29.75,29.77,29.73,29.76,115250.0,25.2754,25.2923,25.2584,25.2839,115250.0
2022-03-31 12:30:00,29.75,29.76,29.72,29.73,25716.0,25.2754,25.2839,25.2499,25.2584,25716.0
2022-03-31 12:35:00,29.72,29.75,29.71,29.73,44621.0,25.2499,25.2754,25.2414,25.2584,44621.0
2022-03-31 12:40:00,29.73,29.74,29.69,29.73,60679.0,25.2584,25.2669,25.2244,25.2584,60679.0
2022-03-31 12:45:00,29.72,29.73,29.65,29.67,154536.0,25.2499,25.2584,25.1904,25.2074,154536.0
2022-03-31 12:50:00,29.67,29.68,29.65,29.67,82594.0,25.2074,25.2159,25.1904,25.2074,82594.0
2022-03-31 12:55:00,29.67,29.69,29.66,29.68,46086.0,25.2074,25.2244,25.1989,25.2159,46086.0
2022-03-31 13:00:00,29.68,29.7,29.66,29.67,93636.0,25.2159,25.2329,25.1989,25.2074,93636.0
2022-03-31 13:05:00,29.68,29.7,29.67,29.68,82403.0,25.2159,25.2329,25.2074,25.2159,82403.0
2022-03-31 13:10:00,29.68,29.7,29.67,29.69,85502.0,25.2159,25.2329,25.2074,25.2244,85502.0
2022-03-31 13:15:00,29.68,29.72,29.68,29.71,99762.0,25.2159,25.2499,25.2159,25.2414,99762.0
2022-03-31 13:20:00,29.71,29.74,29.7,29.73,83764.0,25.2414,25.2669,25.2329,25.2584,83764.0
2022-03-31 13:25:00,29.72,29.75,29.7,29.7,140288.0,25.2499,25.2754,25.2329,25.2329,140288.0
2022-03-31 13:30:00,29.71,29.73,29.69,29.71,83338.0,25.2414,25.2584,25.2244,25.2414,83338.0
2022-03-31 13:35:00,29.71,29.72,29.7,29.71,41161.0,25.2414,25.2499,25.2329,25.2414,41161.0
2022-03-31 13:40:00,29.71,29.74,29.71,29.73,64373.0,25.2414,25.2669,25.2414,25.2584,64373.0
2022-03-31 13:45:00,29.73,29.78,29.73,29.76,103174.0,25.2584,25.3008,25.2584,25.2839,103174.0
2022-03-31 13:50:00,29.76,29.77,29.72,29.74,106194.0,25.2839,25.2923,25.2499,25.2669,106194.0
2022-03-31 13:55:00,29.74,29.74,29.7,29.71,165103.0,25.2669,25.2669,25.2329,25.2414,165103.0
2022-03-31 14:00:00,29.71,29.71,29.63,29.64,67927.0,25.2414,25.2414,25.1734,25.1819,67927.0
2022-03-31 14:05:00,29.63,29.67,29.63,29.64,92305.0,25.1734,25.2074,25.1734,25.1819,92305.0
2022-03-31 14:10:00,29.64,29.65,29.62,29.63,43802.0,25.1819,25.1904,25.1649,25.1734,43802.0
2022-03-31 14:15:00,29.64,29.64,29.58,29.59,104528.0,25.1819,25.1819,25.1309,25.1394,104528.0
2022-03-31 14:20:00,29.59,29.61,29.58,29.59,87290.0,25.1394,25.1564,25.1309,25.1394,87290.0
2022-03-31 14:25:00,29.59,29.59,29.52,29.53,123291.0,25.1394,25.1394,25.0799,25.0884,123291.0
2022-03-31 14:30:00,29.53,29.56,29.52,29.55,112770.0,25.0884,25.1139,25.0799,25.1054,112770.0
2022-03-31 14:35:00,29.55,29.58,29.54,29.54,86284.0,25.1054,25.1309,25.0969,25.0969,86284.0
2022-03-31 14:40:00,29.54,29.55,29.51,29.51,97516.0,25.0969,25.1054,25.0715,25.0715,97516.0
2022-03-31 14:45:00,29.52,29.58,29.48,29.58,184006.0,25.0799,25.1309,25.046,25.1309,184006.0
2022-03-31 14:50:00,29.58,29.6,29.55,29.58,158353.0,25.1309,25.1479,25.1054,25.1309,158353.0
2022-03-31 14:55:00,29.58,29.6,29.56,29.58,104395.0,25.1309,25.1479,25.1139,25.1309,104395.0
2022-03-31 15:00:00,29.58,29.62,29.58,29.6,116387.0,25.1309,25.1649,25.1309,25.1479,116387.0
2022-03-31 15:05:00,29.6,29.6,29.56,29.57,75193.0,25.1479,25.1479,25.1139,25.1224,75193.0
2022-03-31 15:10:00,29.57,29.6,29.55,29.6,115616.0,25.1224,25.1479,25.1054,25.1479,115616.0
2022-03-31 15:15:00,29.6,29.63,29.59,29.63,106102.0,25.1479,25.1734,25.1394,25.1734,106102.0
2022-03-31 15:20:00,29.62,29.64,29.6,29.62,148870.0,25.1649,25.1819,25.1479,25.1649,148870.0
2022-03-31 15:25:00,29.62,29.62,29.57,29.58,121922.0,25.1649,25.1649,25.1224,25.1309,121922.0
2022-03-31 15:30:00,29.57,29.58,29.53,29.54,134933.0,25.1224,25.1309,25.0884,25.0969,134933.0
2022-03-31 15:35:00,29.54,29.58,29.53,29.55,134666.0,25.0969,25.1309,25.0884,25.1054,134666.0
2022-03-31 15:40:00,29.55,29.56,29.48,29.48,191554.0,25.1054,25.1139,25.046,25.046,191554.0
2022-03-31 15:45:00,29.48,29.49,29.41,29.43,333374.0,25.046,25.0545,24.9865,25.0035,333374.0
2022-03-31 15:50:00,29.43,29.45,29.4,29.44,461234.0,25.0035,25.0205,24.978,25.012,461234.0
2022-03-31 15:55:00,29.45,29.46,29.38,29.4,761851.0,25.0205,25.029,24.961,24.978,761851.0
2022-04-01 09:30:00,29.55,29.59,29.45,29.59,274319.0,25.1054,25.1394,25.0205,25.1394,274319.0
2022-04-01 09:35:00,29.59,29.73,29.57,29.68,224375.0,25.1394,25.2584,25.1224,25.2159,224375.0
2022-04-01 09:40:00,29.68,29.75,29.67,29.68,115752.0,25.2159,25.2754,25.2074,25.2159,115752.0
2022-04-01 09:45:00,29.68,29.75,29.67,29.71,209402.0,25.2159,25.2754,25.2074,25.2414,209402.0
2022-04-01 09:50:00,29.72,29.81,29.69,29.76,239118.0,25.2499,25.3263,25.2244,25.2839,239118.0
2022-04-01 09:55:00,29.76,29.81,29.7,29.79,154855.0,25.2839,25.3263,25.2329,25.3093,154855.0
2022-04-01 10:00:00,29.78,29.82,29.69,29.72,190439.0,25.3008,25.3348,25.2244,25.2499,190439.0
2022-04-01 10:05:00,29.72,29.74,29.65,29.7,157801.0,25.2499,25.2669,25.1904,25.2329,157801.0
2022-04-01 10:10:00,29.7,29.72,29.66,29.69,163303.0,25.2329,25.2499,25.1989,25.2244,163303.0
2022-04-01 10:15:00,29.68,29.71,29.64,29.68,159239.0,25.2159,25.2414,25.1819,25.2159,159239.0
2022-04-01 10:20:00,29.69,29.69,29.62,29.64,80281.0,25.2244,25.2244,25.1649,25.1819,80281.0
2022-04-01 10:25:00,29.64,29.69,29.62,29.67,100221.0,25.1819,25.2244,25.1649,25.2074,100221.0
2022-04-01 10:30:00,29.66,29.68,29.61,29.65,198646.0,25.1989,25.2159,25.1564,25.1904,198646.0
2022-04-01 10:35:00,29.65,29.68,29.63,29.68,93811.0,25.1904,25.2159,25.1734,25.2159,93811.0
2022-04-01 10:40:00,29.68,29.72,29.66,29.67,157507.0,25.2159,25.2499,25.1989,25.2074,157507.0
2022-04-01 10:45:00,29.67,29.74,29.67,29.73,115925.0,25.2074,25.2669,25.2074,25.2584,115925.0
2022-04-01 10:50:00,29.73,29.78,29.72,29.78,98988.0,25.2584,25.3008,25.2499,25.3008,98988.0
2022-04-01 10:55:00,29.78,29.81,29.73,29.74,155478.0,25.3008,25.3263,25.2584,25.2669,155478.0
2022-04-01 11:00:00,29.74,29.77,29.72,29.74,57028.0,25.2669,25.2923,25.2499,25.2669,57028.0
2022-04-01 11:05:00,29.73,29.76,29.72,29.74,89890.0,25.2584,25.2839,25.2499,25.2669,89890.0
2022-04-01 11:10:00,29.74,29.74,29.7,29.71,84905.0,25.2669,25.2669,25.2329,25.2414,84905.0
2022-04-01 11:15:00,29.71,29.76,29.7,29.74,103932.0,25.2414,25.2839,25.2329,25.2669,103932.0
2022-04-01 11:20:00,29.74,29.83,29.73,29.83,47015.0,25.2669,25.3433,25.2584,25.3433,47015.0
2022-04-01 11:25:00,29.83,29.83,29.77,29.79,151854.0,25.3433,25.3433,25.2923,25.3093,151854.0
2022-04-01 11:30:00,29.78,29.85,29.77,29.84,151420.0,25.3008,25.3603,25.2923,25.3518,151420.0
2022-04-01 11:35:00,29.84,29.85,29.77,29.79,86498.0,25.3518,25.3603,25.2923,25.3093,86498.0
2022-04-01 11:40:00,29.78,29.79,29.74,29.75,34396.0,25.3008,25.3093,25.2669,25.2754,34396.0
2022-04-01 11:45:00,29.75,29.76,29.73,29.76,50933.0,25.2754,25.2839,25.2584,25.2839,50933.0
2022-04-01 11:50:00,29.77,29.82,29.75,29.8,90586.0,25.2923,25.3348,25.2754,25.3178,90586.0
2022-04-01 11:55:00,29.81,29.81,29.78,29.78,83359.0,25.3263,25.3263,25.3008,25.3008,83359.0
2022-04-01 12:00:00,29.78,29.8,29.76,29.79,47505.0,25.3008,25.3178,25.2839,25.3093,47505.0
2022-04-01 12:05:00,29.78,29.79,29.75,29.79,40198.0,25.3008,25.3093,25.2754,25.3093,40198.0
2022-04-01 12:10:00,29.79,29.79,29.72,29.73,52747.0,25.3093,25.3093,25.2499,25.2584,52747.0
2022-04-01 12:15:00,29.73,29.74,29.68,29.72,85465.0,25.2584,25.2669,25.2159,25.2499,85465.0
2022-04-01 12:20:00,29.72,29.75,29.7,29.71,42349.0,25.2499,25.2754,25.2329,25.2414,42349.0
2022-04-01 12:25:00,29.71,29.75,29.7,29.73,74679.0,25.2414,25.2754,25.2329,25.2584,74679.0
2022-04-01 12:30:00,29.72,29.73,29.65,29.66,83256.0,25.2499,25.2584,25.1904,25.1989,83256.0
2022-04-01 12:35:00,29.66,29.68,29.63,29.67,54659.0,25.1989,25.2159,25.1734,25.2074,54659.0
2022-04-01 12:40:00,29.67,29.68,29.63,29.68,76240.0,25.2074,25.2159,25.1734,25.2159,76240.0
2022-04-01 12:45:00,29.68,29.68,29.65,29.66,43699.0,25.2159,25.2159,25.1904,25.1989,43699.0
2022-04-01 12:50:00,29.66,29.68,29.64,29.68,45011.0,25.1989,25.2159,25.1819,25.2159,45011.0
2022-04-01 12:55:00,29.68,29.7,29.65,29.68,72502.0,25.2159,25.2329,25.1904,25.2159,72502.0
2022-04-01 13:00:00,29.68,29.69,29.65,29.68,24587.0,25.2159,25.2244,25.1904,25.2159,24587.0
2022-04-01 13:05:00,29.68,29.69,29.67,29.69,38125.0,25.2159,25.2244,25.2074,25.2244,38125.0
2022-04-01 13:10:00,29.68,29.69,29.64,29.68,70310.0,25.2159,25.2244,25.1819,25.2159,70310.0
2022-04-01 13:15:00,29.67,29.68,29.62,29.64,59211.0,25.2074,25.2159,25.1649,25.1819,59211.0
2022-04-01 13:20:00,29.64,29.65,29.6,29.64,73128.0,25.1819,25.1904,25.1479,25.1819,73128.0
2022-04-01 13:25:00,29.64,29.64,29.59,29.61,73162.0,25.1819,25.1819,25.1394,25.1564,73162.0
2022-04-01 13:30:00,29.61,29.61,29.57,29.59,67078.0,25.1564,25.1564,25.1224,25.1394,67078.0
2022-04-01 13:35:00,29.59,29.66,29.59,29.65,80221.0,25.1394,25.1989,25.1394,25.1904,80221.0
2022-04-01 13:40:00,29.65,29.66,29.62,29.63,37442.0,25.1904,25.1989,25.1649,25.1734,37442.0
2022-04-01 13:45:00,29.63,29.64,29.61,29.61,52867.0,25.1734,25.1819,25.1564,25.1564,52867.0
2022-04-01 13:50:00,29.6,29.65,29.59,29.64,32888.0,25.1479,25.1904,25.1394,25.1819,32888.0
2022-04-01 13:55:00,29.63,29.66,29.62,29.64,94115.0,25.1734,25.1989,25.1649,25.1819,94115.0
2022-04-01 14:00:00,29.64,29.7,29.63,29.7,54214.0,25.1819,25.2329,25.1734,25.2329,54214.0
2022-04-01 14:05:00,29.7,29.71,29.68,29.7,93718.0,25.2329,25.2414,25.2159,25.2329,93718.0
2022-04-01 14:10:00,29.7,29.71,29.67,29.71,69458.0,25.2329,25.2414,25.2074,25.2414,69458.0
2022-04-01 14:15:00,29.71,29.71,29.67,29.68,62333.0,25.2414,25.2414,25.2074,25.2159,62333.0
2022-04-01 14:20:00,29.68,29.71,29.67,29.71,101585.0,25.2159,25.2414,25.2074,25.2414,101585.0
2022-04-01 14:25:00,29.71,29.72,29.68,29.72,153205.0,25.2414,25.2499,25.2159,25.2499,153205.0
2022-04-01 14:30:00,29.72,29.72,29.7,29.71,219115.0,25.2499,25.2499,25.2329,25.2414,219115.0
2022-04-01 14:35:00,29.71,29.74,29.69,29.74,94464.0,25.2414,25.2669,25.2244,25.2669,94464.0
2022-04-01 14:40:00,29.74,29.77,29.73,29.77,90480.0,25.2669,25.2923,25.2584,25.2923,90480.0
2022-04-01 14:45:00,29.77,29.78,29.73,29.74,60645.0,25.2923,25.3008,25.2584,25.2669,60645.0
2022-04-01 14:50:00,29.74,29.77,29.71,29.77,72963.0,25.2669,25.2923,25.2414,25.2923,72963.0
2022-04-01 14:55:00,29.77,29.78,29.75,29.76,85254.0,25.2923,25.3008,25.2754,25.2839,85254.0
2022-04-01 15:00:00,29.77,29.8,29.76,29.8,59295.0,25.2923,25.3178,25.2839,25.3178,59295.0
2022-04-01 15:05:00,29.79,29.8,29.76,29.77,95081.0,25.3093,25.3178,25.2839,25.2923,95081.0
2022-04-01 15:10:00,29.77,29.77,29.73,29.77,116430.0,25.2923,25.2923,25.2584,25.2923,116430.0
2022-04-01 15:15:00,29.77,29.79,29.75,29.77,108272.0,25.2923,25.3093,25.2754,25.2923,108272.0
2022-04-01 15:20:00,29.77,29.78,29.74,29.76,104951.0,25.2923,25.3008,25.2669,25.2839,104951.0
2022-04-01 15:25:00,29.77,29.79,29.76,29.79,82780.0,25.2923,25.3093,25.2839,25.3093,82780.0
2022-04-01 15:30:00,29.78,29.8,29.75,29.77,114692.0,25.3008,25.3178,25.2754,25.2923,114692.0
2022-04-01 15:35:00,29.78,29.79,29.76,29.78,141233.0,25.3008,25.3093,25.2839,25.3008,141233.0
2022-04-01 15:40:00,29.78,29.8,29.76,29.79,212946.0,25.3008,25.3178,25.2839,25.3093,212946.0
2022-04-01 15:45:00,29.79,29.83,29.78,29.82,175880.0,25.3093,25.3433,25.3008,25.3348,175880.0
2022-04-01 15:50:00,29.82,29.86,29.79,29.85,344288.0,25.3348,25.3688,25.3093,25.3603,344288.0
2022-04-01 15:55:00,29.84,29.87,29.83,29.83,509838.0,25.3518,25.3773,25.3433,25.3433,509838.0
2022-04-04 09:30:00,30.0,30.04,29.87,30.01,505501.0,25.4878,25.5217,25.3773,25.4962,505501.0
2022-04-04 09:35:00,30.0,30.01,29.74,29.75,198412.0,25.4878,25.4962,25.2669,25.2754,198412.0
2022-04-04 09:40:00,29.74,29.86,29.73,29.82,226701.0,25.2669,25.3688,25.2584,25.3348,226701.0
2022-04-04 09:45:00,29.82,29.84,29.73,29.75,148330.0,25.3348,25.3518,25.2584,25.2754,148330.0
2022-04-04 09:50:00,29.76,29.79,29.69,29.79,175310.0,25.2839,25.3093,25.2244,25.3093,175310.0
2022-04-04 09:55:00,29.78,29.85,29.78,29.85,195966.0,25.3008,25.3603,25.3008,25.3603,195966.0
2022-04-04 10:00:00,29.85,29.9,29.81,29.86,135494.0,25.3603,25.4028,25.3263,25.3688,135494.0
2022-04-04 10:05:00,29.87,29.89,29.83,29.88,116242.0,25.3773,25.3943,25.3433,25.3858,116242.0
2022-04-04 10:10:00,29.88,29.92,29.8,29.91,168814.0,25.3858,25.4198,25.3178,25.4113,168814.0
2022-04-04 10:15:00,29.9,29.95,29.88,29.92,81706.0,25.4028,25.4453,25.3858,25.4198,81706.0
2022-04-04 10:20:00,29.93,29.94,29.88,29.89,100573.0,25.4283,25.4368,25.3858,25.3943,100573.0
2022-04-04 10:25:00,29.89,29.91,29.87,29.9,111535.0,25.3943,25.4113,25.3773,25.4028,111535.0
2022-04-04 10:30:00,29.91,29.92,29.87,29.9,137310.0,25.4113,25.4198,25.3773,25.4028,137310.0
2022-04-04 10:35:00,29.91,29.91,29.79,29.84,123422.0,25.4113,25.4113,25.3093,25.3518,123422.0
2022-04-04 10:40:00,29.84,29.87,29.81,29.82,92694.0,25.3518,25.3773,25.3263,25.3348,92694.0
2022-04-04 10:45:00,29.83,29.84,29.8,29.8,90916.0,25.3433,25.3518,25.3178,25.3178,90916.0
2022-04-04 10:50:00,29.79,29.82,29.77,29.81,144069.0,25.3093,25.3348,25.2923,25.3263,144069.0
2022-04-04 10:55:00,29.81,29.84,29.76,29.78,95747.0,25.3263,25.3518,25.2839,25.3008,95747.0
2022-04-04 11:00:00,29.78,29.79,29.72,29.72,154275.0,25.3008,25.3093,25.2499,25.2499,154275.0
2022-04-04 11:05:00,29.72,29.73,29.69,29.71,136108.0,25.2499,25.2584,25.2244,25.2414,136108.0
2022-04-04 11:10:00,29.71,29.72,29.68,29.7,147347.0,25.2414,25.2499,25.2159,25.2329,147347.0
2022-04-04 11:15:00,29.7,29.72,29.69,29.72,107235.0,25.2329,25.2499,25.2244,25.2499,107235.0
2022-04-04 11:20:00,29.72,29.74,29.71,29.73,84910.0,25.2499,25.2669,25.2414,25.2584,84910.0
2022-04-04 11:25:00,29.74,29.78,29.71,29.76,102398.0,25.2669,25.3008,25.2414,25.2839,102398.0
2022-04-04 11:30:00,29.76,29.81,29.74,29.76,183937.0,25.2839,25.3263,25.2669,25.2839,183937.0
2022-04-04 11:35:00,29.76,29.78,29.72,29.72,87728.0,25.2839,25.3008,25.2499,25.2499,87728.0
2022-04-04 11:40:00,29.72,29.73,29.62,29.63,85173.0,25.2499,25.2584,25.1649,25.1734,85173.0
2022-04-04 11:45:00,29.63,29.68,29.61,29.66,122789.0,25.1734,25.2159,25.1564,25.1989,122789.0
2022-04-04 11:50:00,29.66,29.67,29.63,29.67,80885.0,25.1989,25.2074,25.1734,25.2074,80885.0
2022-04-04 11:55:00,29.67,29.69,29.66,29.69,63273.0,25.2074,25.2244,25.1989,25.2244,63273.0
2022-04-04 12:00:00,29.69,29.7,29.66,29.67,43768.0,25.2244,25.2329,25.1989,25.2074,43768.0
2022-04-04 12:05:00,29.67,29.68,29.64,29.67,74693.0,25.2074,25.2159,25.1819,25.2074,74693.0
2022-04-04 12:10:00,29.67,29.71,29.65,29.7,46811.0,25.2074,25.2414,25.1904,25.2329,46811.0
2022-04-04 12:15:00,29.7,29.72,29.68,29.7,68154.0,25.2329,25.2499,25.2159,25.2329,68154.0
2022-04-04 12:20:00,29.7,29.7,29.64,29.66,46341.0,25.2329,25.2329,25.1819,25.1989,46341.0
2022-04-04 12:25:00,29.67,29.7,29.66,29.68,38129.0,25.2074,25.2329,25.1989,25.2159,38129.0
2022-04-04 12:30:00,29.68,29.71,29.67,29.7,56682.0,25.2159,25.2414,25.2074,25.2329,56682.0
2022-04-04 12:35:00,29.69,29.71,29.68,29.69,136255.0,25.2244,25.2414,25.2159,25.2244,136255.0
2022-04-04 12:40:00,29.69,29.74,29.68,29.73,96910.0,25.2244,25.2669,25.2159,25.2584,96910.0
2022-04-04 12:45:00,29.73,29.74,29.72,29.74,43360.0,25.2584,25.2669,25.2499,25.2669,43360.0
2022-04-04 12:50:00,29.74,29.75,29.69,29.7,69830.0,25.2669,25.2754,25.2244,25.2329,69830.0
2022-04-04 12:55:00,29.69,29.75,29.67,29.75,97301.0,25.2244,25.2754,25.2074,25.2754,97301.0
2022-04-04 13:00:00,29.75,29.77,29.73,29.73,106746.0,25.2754,25.2923,25.2584,25.2584,106746.0
2022-04-04 13:05:00,29.73,29.74,29.71,29.74,100174.0,25.2584,25.2669,25.2414,25.2669,100174.0
2022-04-04 13:10:00,29.74,29.76,29.72,29.73,42371.0,25.2669,25.2839,25.2499,25.2584,42371.0
2022-04-04 13:15:00,29.73,29.77,29.72,29.76,51833.0,25.2584,25.2923,25.2499,25.2839,51833.0
2022-04-04 13:20:00,29.76,29.81,29.76,29.78,71089.0,25.2839,25.3263,25.2839,25.3008,71089.0
2022-04-04 13:25:00,29.78,29.79,29.76,29.76,86917.0,25.3008,25.3093,25.2839,25.2839,86917.0
2022-04-04 13:30:00,29.77,29.79,29.76,29.78,85876.0,25.2923,25.3093,25.2839,25.3008,85876.0
2022-04-04 13:35:00,29.78,29.83,29.77,29.81,60518.0,25.3008,25.3433,25.2923,25.3263,60518.0
2022-04-04 13:40:00,29.82,29.85,29.81,29.83,63634.0,25.3348,25.3603,25.3263,25.3433,63634.0
2022-04-04 13:45:00,29.83,29.83,29.81,29.81,50605.0,25.3433,25.3433,25.3263,25.3263,50605.0
2022-04-04 13:50:00,29.81,29.83,29.8,29.82,46509.0,25.3263,25.3433,25.3178,25.3348,46509.0
2022-04-04 13:55:00,29.82,29.83,29.79,29.8,129555.0,25.3348,25.3433,25.3093,25.3178,129555.0
2022-04-04 14:00:00,29.81,29.88,29.8,29.88,158692.0,25.3263,25.3858,25.3178,25.3858,158692.0
2022-04-04 14:05:00,29.88,29.9,29.87,29.89,99267.0,25.3858,25.4028,25.3773,25.3943,99267.0
2022-04-04 14:10:00,29.88,29.91,29.87,29.91,110225.0,25.3858,25.4113,25.3773,25.4113,110225.0
2022-04-04 14:15:00,29.91,29.93,29.9,29.93,57233.0,25.4113,25.4283,25.4028,25.4283,57233.0
2022-04-04 14:20:00,29.93,29.95,29.92,29.95,98515.0,25.4283,25.4453,25.4198,25.4453,98515.0
2022-04-04 14:25:00,29.95,29.97,29.93,29.96,149248.0,25.4453,25.4623,25.4283,25.4538,149248.0
2022-04-04 14:30:00,29.97,29.97,29.91,29.92,133643.0,25.4623,25.4623,25.4113,25.4198,133643.0
2022-04-04 14:35:00,29.92,29.94,29.9,29.93,134926.0,25.4198,25.4368,25.4028,25.4283,134926.0
2022-04-04 14:40:00,29.93,29.94,29.9,29.92,116052.0,25.4283,25.4368,25.4028,25.4198,116052.0
2022-04-04 14:45:00,29.93,29.94,29.91,29.93,79268.0,25.4283,25.4368,25.4113,25.4283,79268.0
2022-04-04 14:50:00,29.93,29.94,29.92,29.93,57038.0,25.4283,25.4368,25.4198,25.4283,57038.0
2022-04-04 14:55:00,29.93,29.96,29.93,29.95,141181.0,25.4283,25.4538,25.4283,25.4453,141181.0
2022-04-04 15:00:00,29.96,29.96,29.93,29.95,171527.0,25.4538,25.4538,25.4283,25.4453,171527.0
2022-04-04 15:05:00,29.95,29.97,29.94,29.96,92719.0,25.4453,25.4623,25.4368,25.4538,92719.0
2022-04-04 15:10:00,29.96,29.99,29.95,29.98,135704.0,25.4538,25.4793,25.4453,25.4708,135704.0
2022-04-04 15:15:00,29.97,29.98,29.93,29.95,102795.0,25.4623,25.4708,25.4283,25.4453,102795.0
2022-04-04 15:20:00,29.95,29.97,29.94,29.96,120076.0,25.4453,25.4623,25.4368,25.4538,120076.0
2022-04-04 15:25:00,29.96,29.97,29.94,29.96,101760.0,25.4538,25.4623,25.4368,25.4538,101760.0
2022-04-04 15:30:00,29.96,29.97,29.94,29.96,146818.0,25.4538,25.4623,25.4368,25.4538,146818.0
2022-04-04 15:35:00,29.96,29.96,29.93,29.96,171621.0,25.4538,25.4538,25.4283,25.4538,171621.0
2022-04-04 15:40:00,29.96,29.96,29.94,29.95,134464.0,25.4538,25.4538,25.4368,25.4453,134464.0
2022-04-04 15:45:00,29.95,29.95,29.9,29.93,330378.0,25.4453,25.4453,25.4028,25.4283,330378.0
2022-04-04 15:50:00,29.91,29.98,29.9,29.96,577091.0,25.4113,25.4708,25.4028,25.4538,577091.0
2022-04-04 15:55:00,29.96,29.96,29.76,29.78,2324753.0,25.4538,25.4538,25.2839,25.3008,2324753.0
2022-04-05 09:30:00,30.09,30.24,30.05,30.23,653835.0,25.5642,25.6917,25.5302,25.6832,653835.0
2022-04-05 09:35:00,30.23,30.31,30.19,30.26,252349.0,25.6832,25.7511,25.6492,25.7086,252349.0
2022-04-05 09:40:00,30.26,30.29,30.21,30.28,252040.0,25.7086,25.7341,25.6662,25.7256,252040.0
2022-04-05 09:45:00,30.27,30.27,30.13,30.14,209604.0,25.7171,25.7171,25.5982,25.6067,209604.0
2022-04-05 09:50:00,30.14,30.2,30.1,30.15,124790.0,25.6067,25.6577,25.5727,25.6152,124790.0
2022-04-05 09:55:00,30.15,30.2,30.13,30.17,155986.0,25.6152,25.6577,25.5982,25.6322,155986.0
2022-04-05 10:00:00,30.18,30.23,30.15,30.2,163114.0,25.6407,25.6832,25.6152,25.6577,163114.0
2022-04-05 10:05:00,30.2,30.2,29.96,30.0,184515.0,25.6577,25.6577,25.4538,25.4878,184515.0
2022-04-05 10:10:00,30.0,30.06,29.97,30.0,121616.0,25.4878,25.5387,25.4623,25.4878,121616.0
2022-04-05 10:15:00,30.0,30.0,29.94,30.0,115307.0,25.4878,25.4878,25.4368,25.4878,115307.0
2022-04-05 10:20:00,30.0,30.0,29.93,29.95,129991.0,25.4878,25.4878,25.4283,25.4453,129991.0
2022-04-05 10:25:00,29.96,30.02,29.95,29.98,134428.0,25.4538,25.5047,25.4453,25.4708,134428.0
2022-04-05 10:30:00,29.98,30.01,29.9,29.91,244043.0,25.4708,25.4962,25.4028,25.4113,244043.0
2022-04-05 10:35:00,29.9,29.94,29.83,29.91,782808.0,25.4028,25.4368,25.3433,25.4113,782808.0
2022-04-05 10:40:00,29.91,29.98,29.87,29.92,302106.0,25.4113,25.4708,25.3773,25.4198,302106.0
2022-04-05 10:45:00,29.92,29.96,29.87,29.94,178473.0,25.4198,25.4538,25.3773,25.4368,178473.0
2022-04-05 10:50:00,29.94,30.03,29.93,29.97,236923.0,25.4368,25.5132,25.4283,25.4623,236923.0
2022-04-05 10:55:00,29.98,29.98,29.9,29.92,146811.0,25.4708,25.4708,25.4028,25.4198,146811.0
2022-04-05 11:00:00,29.92,29.92,29.86,29.91,207674.0,25.4198,25.4198,25.3688,25.4113,207674.0
2022-04-05 11:05:00,29.9,29.93,29.87,29.92,131897.0,25.4028,25.4283,25.3773,25.4198,131897.0
2022-04-05 11:10:00,29.92,29.96,29.9,29.95,192042.0,25.4198,25.4538,25.4028,25.4453,192042.0
2022-04-05 11:15:00,29.94,29.99,29.91,29.98,107874.0,25.4368,25.4793,25.4113,25.4708,107874.0
2022-04-05 11:20:00,29.98,29.99,29.93,29.94,89330.0,25.4708,25.4793,25.4283,25.4368,89330.0
2022-04-05 11:25:00,29.93,30.0,29.92,29.99,266886.0,25.4283,25.4878,25.4198,25.4793,266886.0
2022-04-05 11:30:00,29.99,30.13,29.98,30.09,510247.0,25.4793,25.5982,25.4708,25.5642,510247.0
2022-04-05 11:35:00,30.09,30.12,30.07,30.11,97606.0,25.5642,25.5897,25.5472,25.5812,97606.0
2022-04-05 11:40:00,30.11,30.11,30.05,30.05,52675.0,25.5812,25.5812,25.5302,25.5302,52675.0
2022-04-05 11:45:00,30.05,30.09,30.03,30.09,114983.0,25.5302,25.5642,25.5132,25.5642,114983.0
2022-04-05 11:50:00,30.08,30.09,30.04,30.04,70539.0,25.5557,25.5642,25.5217,25.5217,70539.0
2022-04-05 11:55:00,30.04,30.1,30.03,30.07,156851.0,25.5217,25.5727,25.5132,25.5472,156851.0
2022-04-05 12:00:00,30.07,30.11,30.06,30.11,103901.0,25.5472,25.5812,25.5387,25.5812,103901.0
2022-04-05 12:05:00,30.1,30.12,30.07,30.09,116757.0,25.5727,25.5897,25.5472,25.5642,116757.0
2022-04-05 12:10:00,30.09,30.14,30.08,30.12,176840.0,25.5642,25.6067,25.5557,25.5897,176840.0
2022-04-05 12:15:00,30.12,30.12,30.09,30.11,98925.0,25.5897,25.5897,25.5642,25.5812,98925.0
2022-04-05 12:20:00,30.11,30.12,30.05,30.05,85433.0,25.5812,25.5897,25.5302,25.5302,85433.0
2022-04-05 12:25:00,30.06,30.07,29.99,30.0,73949.0,25.5387,25.5472,25.4793,25.4878,73949.0
2022-04-05 12:30:00,30.0,30.01,29.93,29.95,72257.0,25.4878,25.4962,25.4283,25.4453,72257.0
2022-04-05 12:35:00,29.95,29.96,29.92,29.94,66556.0,25.4453,25.4538,25.4198,25.4368,66556.0
2022-04-05 12:40:00,29.93,29.95,29.9,29.93,100710.0,25.4283,25.4453,25.4028,25.4283,100710.0
2022-04-05 12:45:00,29.93,29.93,29.9,29.91,62531.0,25.4283,25.4283,25.4028,25.4113,62531.0
2022-04-05 12:50:00,29.91,29.95,29.89,29.94,220338.0,25.4113,25.4453,25.3943,25.4368,220338.0
2022-04-05 12:55:00,29.94,29.95,29.92,29.94,72059.0,25.4368,25.4453,25.4198,25.4368,72059.0
2022-04-05 13:00:00,29.94,29.97,29.93,29.96,43051.0,25.4368,25.4623,25.4283,25.4538,43051.0
2022-04-05 13:05:00,29.96,30.02,29.96,30.01,104364.0,25.4538,25.5047,25.4538,25.4962,104364.0
2022-04-05 13:10:00,30.01,30.04,29.95,29.96,96075.0,25.4962,25.5217,25.4453,25.4538,96075.0
2022-04-05 13:15:00,29.96,29.99,29.96,29.99,105915.0,25.4538,25.4793,25.4538,25.4793,105915.0
2022-04-05 13:20:00,29.98,30.01,29.98,30.01,67595.0,25.4708,25.4962,25.4708,25.4962,67595.0
2022-04-05 13:25:00,30.01,30.03,29.99,30.02,125724.0,25.4962,25.5132,25.4793,25.5047,125724.0
2022-04-05 13:30:00,30.02,30.04,29.99,30.0,52661.0,25.5047,25.5217,25.4793,25.4878,52661.0
2022-04-05 13:35:00,30.01,30.04,29.99,29.99,69593.0,25.4962,25.5217,25.4793,25.4793,69593.0
2022-04-05 13:40:00,29.99,29.99,29.93,29.94,49868.0,25.4793,25.4793,25.4283,25.4368,49868.0
2022-04-05 13:45:00,29.94,29.95,29.92,29.93,112670.0,25.4368,25.4453,25.4198,25.4283,112670.0
2022-04-05 13:50:00,29.93,29.93,29.88,29.89,74130.0,25.4283,25.4283,25.3858,25.3943,74130.0
2022-04-05 13:55:00,29.89,29.9,29.86,29.9,95700.0,25.3943,25.4028,25.3688,25.4028,95700.0
2022-04-05 14:00:00,29.9,29.92,29.89,29.9,158773.0,25.4028,25.4198,25.3943,25.4028,158773.0
2022-04-05 14:05:00,29.91,29.91,29.84,29.87,127482.0,25.4113,25.4113,25.3518,25.3773,127482.0
2022-04-05 14:10:00,29.87,29.88,29.85,29.86,42219.0,25.3773,25.3858,25.3603,25.3688,42219.0
2022-04-05 14:15:00,29.86,29.87,29.82,29.86,83470.0,25.3688,25.3773,25.3348,25.3688,83470.0
2022-04-05 14:20:00,29.86,29.88,29.84,29.84,65979.0,25.3688,25.3858,25.3518,25.3518,65979.0
2022-04-05 14:25:00,29.84,29.86,29.8,29.83,97698.0,25.3518,25.3688,25.3178,25.3433,97698.0
2022-04-05 14:30:00,29.83,29.84,29.8,29.84,98451.0,25.3433,25.3518,25.3178,25.3518,98451.0
2022-04-05 14:35:00,29.84,29.86,29.81,29.81,154644.0,25.3518,25.3688,25.3263,25.3263,154644.0
2022-04-05 14:40:00,29.82,29.83,29.78,29.82,98118.0,25.3348,25.3433,25.3008,25.3348,98118.0
2022-04-05 14:45:00,29.82,29.84,29.8,29.82,62220.0,25.3348,25.3518,25.3178,25.3348,62220.0
2022-04-05 14:50:00,29.82,29.83,29.8,29.82,69211.0,25.3348,25.3433,25.3178,25.3348,69211.0
2022-04-05 14:55:00,29.82,29.84,29.78,29.79,136934.0,25.3348,25.3518,25.3008,25.3093,136934.0
2022-04-05 15:00:00,29.79,29.81,29.76,29.77,125819.0,25.3093,25.3263,25.2839,25.2923,125819.0
2022-04-05 15:05:00,29.77,29.77,29.74,29.76,185250.0,25.2923,25.2923,25.2669,25.2839,185250.0
2022-04-05 15:10:00,29.76,29.76,29.72,29.75,127639.0,25.2839,25.2839,25.2499,25.2754,127639.0
2022-04-05 15:15:00,29.75,29.75,29.71,29.74,134949.0,25.2754,25.2754,25.2414,25.2669,134949.0
2022-04-05 15:20:00,29.73,29.74,29.67,29.73,136901.0,25.2584,25.2669,25.2074,25.2584,136901.0
2022-04-05 15:25:00,29.73,29.74,29.71,29.71,128820.0,25.2584,25.2669,25.2414,25.2414,128820.0
2022-04-05 15:30:00,29.71,29.72,29.63,29.66,223838.0,25.2414,25.2499,25.1734,25.1989,223838.0
2022-04-05 15:35:00,29.66,29.68,29.63,29.64,183560.0,25.1989,25.2159,25.1734,25.1819,183560.0
2022-04-05 15:40:00,29.64,29.66,29.61,29.66,142436.0,25.1819,25.1989,25.1564,25.1989,142436.0
2022-04-05 15:45:00,29.66,29.66,29.56,29.58,184664.0,25.1989,25.1989,25.1139,25.1309,184664.0
2022-04-05 15:50:00,29.58,29.67,29.57,29.65,510379.0,25.1309,25.2074,25.1224,25.1904,510379.0
2022-04-05 15:55:00,29.65,29.7,29.61,29.7,887832.0,25.1904,25.2329,25.1564,25.2329,887832.0
2022-04-06 09:30:00,30.0,30.07,29.77,29.8,473938.0,25.4878,25.5472,25.2923,25.3178,473938.0
2022-04-06 09:35:00,29.81,29.83,29.66,29.7,251858.0,25.3263,25.3433,25.1989,25.2329,251858.0
2022-04-06 09:40:00,29.7,29.75,29.65,29.71,215661.0,25.2329,25.2754,25.1904,25.2414,215661.0
2022-04-06 09:45:00,29.72,29.73,29.65,29.71,129331.0,25.2499,25.2584,25.1904,25.2414,129331.0
2022-04-06 09:50:00,29.72,29.83,29.7,29.78,201743.0,25.2499,25.3433,25.2329,25.3008,201743.0
2022-04-06 09:55:00,29.76,29.8,29.71,29.72,176010.0,25.2839,25.3178,25.2414,25.2499,176010.0
2022-04-06 10:00:00,29.72,29.86,29.72,29.82,137765.0,25.2499,25.3688,25.2499,25.3348,137765.0
2022-04-06 10:05:00,29.82,29.87,29.8,29.87,99378.0,25.3348,25.3773,25.3178,25.3773,99378.0
2022-04-06 10:10:00,29.86,30.02,29.86,30.01,212999.0,25.3688,25.5047,25.3688,25.4962,212999.0
2022-04-06 10:15:00,30.02,30.05,29.98,30.03,185688.0,25.5047,25.5302,25.4708,25.5132,185688.0
2022-04-06 10:20:00,30.02,30.11,29.89,30.08,306287.0,25.5047,25.5812,25.3943,25.5557,306287.0
2022-04-06 10:25:00,30.08,30.1,29.99,30.0,106707.0,25.5557,25.5727,25.4793,25.4878,106707.0
2022-04-06 10:30:00,29.99,30.07,29.95,30.06,121073.0,25.4793,25.5472,25.4453,25.5387,121073.0
2022-04-06 10:35:00,30.07,30.11,30.04,30.05,121506.0,25.5472,25.5812,25.5217,25.5302,121506.0
2022-04-06 10:40:00,30.06,30.07,29.96,29.99,179873.0,25.5387,25.5472,25.4538,25.4793,179873.0
2022-04-06 10:45:00,29.99,29.99,29.92,29.98,85735.0,25.4793,25.4793,25.4198,25.4708,85735.0
2022-04-06 10:50:00,29.97,30.01,29.96,30.0,138456.0,25.4623,25.4962,25.4538,25.4878,138456.0
2022-04-06 10:55:00,29.99,30.01,29.95,30.01,163635.0,25.4793,25.4962,25.4453,25.4962,163635.0
2022-04-06 11:00:00,30.01,30.02,29.96,30.0,155574.0,25.4962,25.5047,25.4538,25.4878,155574.0
2022-04-06 11:05:00,30.0,30.01,29.96,29.99,131614.0,25.4878,25.4962,25.4538,25.4793,131614.0
2022-04-06 11:10:00,29.99,29.99,29.91,29.92,169143.0,25.4793,25.4793,25.4113,25.4198,169143.0
2022-04-06 11:15:00,29.92,29.93,29.8,29.86,340541.0,25.4198,25.4283,25.3178,25.3688,340541.0
2022-04-06 11:20:00,29.87,29.88,29.76,29.77,176020.0,25.3773,25.3858,25.2839,25.2923,176020.0
2022-04-06 11:25:00,29.78,29.78,29.71,29.73,329480.0,25.3008,25.3008,25.2414,25.2584,329480.0
2022-04-06 11:30:00,29.74,29.83,29.7,29.82,461686.0,25.2669,25.3433,25.2329,25.3348,461686.0
2022-04-06 11:35:00,29.83,29.84,29.76,29.77,125016.0,25.3433,25.3518,25.2839,25.2923,125016.0
2022-04-06 11:40:00,29.76,29.77,29.69,29.71,131705.0,25.2839,25.2923,25.2244,25.2414,131705.0
2022-04-06 11:45:00,29.71,29.82,29.71,29.81,136031.0,25.2414,25.3348,25.2414,25.3263,136031.0
2022-04-06 11:50:00,29.81,29.84,29.81,29.82,60777.0,25.3263,25.3518,25.3263,25.3348,60777.0
2022-04-06 11:55:00,29.83,29.91,29.83,29.88,157095.0,25.3433,25.4113,25.3433,25.3858,157095.0
2022-04-06 12:00:00,29.88,29.93,29.88,29.9,48796.0,25.3858,25.4283,25.3858,25.4028,48796.0
2022-04-06 12:05:00,29.91,29.96,29.9,29.91,107263.0,25.4113,25.4538,25.4028,25.4113,107263.0
2022-04-06 12:10:00,29.91,29.95,29.89,29.89,86278.0,25.4113,25.4453,25.3943,25.3943,86278.0
2022-04-06 12:15:00,29.88,29.88,29.83,29.85,125077.0,25.3858,25.3858,25.3433,25.3603,125077.0
2022-04-06 12:20:00,29.84,29.9,29.83,29.89,79874.0,25.3518,25.4028,25.3433,25.3943,79874.0
2022-04-06 12:25:00,29.9,29.9,29.84,29.86,105740.0,25.4028,25.4028,25.3518,25.3688,105740.0
2022-04-06 12:30:00,29.86,29.89,29.85,29.89,94969.0,25.3688,25.3943,25.3603,25.3943,94969.0
2022-04-06 12:35:00,29.89,29.9,29.86,29.87,43192.0,25.3943,25.4028,25.3688,25.3773,43192.0
2022-04-06 12:40:00,29.87,29.87,29.83,29.87,53732.0,25.3773,25.3773,25.3433,25.3773,53732.0
2022-04-06 12:45:00,29.88,29.88,29.81,29.83,42560.0,25.3858,25.3858,25.3263,25.3433,42560.0
2022-04-06 12:50:00,29.83,29.83,29.8,29.82,37761.0,25.3433,25.3433,25.3178,25.3348,37761.0
2022-04-06 12:55:00,29.82,29.86,29.81,29.84,58653.0,25.3348,25.3688,25.3263,25.3518,58653.0
2022-04-06 13:00:00,29.83,29.84,29.79,29.8,45910.0,25.3433,25.3518,25.3093,25.3178,45910.0
2022-04-06 13:05:00,29.79,29.8,29.76,29.78,68754.0,25.3093,25.3178,25.2839,25.3008,68754.0
2022-04-06 13:10:00,29.78,29.8,29.75,29.78,60469.0,25.3008,25.3178,25.2754,25.3008,60469.0
2022-04-06 13:15:00,29.78,29.78,29.66,29.67,100324.0,25.3008,25.3008,25.1989,25.2074,100324.0
2022-04-06 13:20:00,29.68,29.74,29.63,29.73,193463.0,25.2159,25.2669,25.1734,25.2584,193463.0
2022-04-06 13:25:00,29.74,29.75,29.71,29.73,73548.0,25.2669,25.2754,25.2414,25.2584,73548.0
2022-04-06 13:30:00,29.73,29.74,29.7,29.72,51345.0,25.2584,25.2669,25.2329,25.2499,51345.0
2022-04-06 13:35:00,29.73,29.74,29.65,29.66,91822.0,25.2584,25.2669,25.1904,25.1989,91822.0
2022-04-06 13:40:00,29.65,29.66,29.6,29.61,146809.0,25.1904,25.1989,25.1479,25.1564,146809.0
2022-04-06 13:45:00,29.61,29.62,29.58,29.6,147682.0,25.1564,25.1649,25.1309,25.1479,147682.0
2022-04-06 13:50:00,29.6,29.65,29.6,29.63,71852.0,25.1479,25.1904,25.1479,25.1734,71852.0
2022-04-06 13:55:00,29.63,29.63,29.59,29.63,71928.0,25.1734,25.1734,25.1394,25.1734,71928.0
2022-04-06 14:00:00,29.63,29.74,29.61,29.66,133699.0,25.1734,25.2669,25.1564,25.1989,133699.0
2022-04-06 14:05:00,29.66,29.67,29.57,29.59,87242.0,25.1989,25.2074,25.1224,25.1394,87242.0
2022-04-06 14:10:00,29.59,29.6,29.52,29.53,104088.0,25.1394,25.1479,25.0799,25.0884,104088.0
2022-04-06 14:15:00,29.53,29.53,29.44,29.49,154875.0,25.0884,25.0884,25.012,25.0545,154875.0
2022-04-06 14:20:00,29.5,29.53,29.47,29.48,70216.0,25.063,25.0884,25.0375,25.046,70216.0
2022-04-06 14:25:00,29.49,29.52,29.45,29.49,55623.0,25.0545,25.0799,25.0205,25.0545,55623.0
2022-04-06 14:30:00,29.49,29.62,29.48,29.61,106555.0,25.0545,25.1649,25.046,25.1564,106555.0
2022-04-06 14:35:00,29.6,29.63,29.53,29.54,49741.0,25.1479,25.1734,25.0884,25.0969,49741.0
2022-04-06 14:40:00,29.54,29.59,29.5,29.58,74326.0,25.0969,25.1394,25.063,25.1309,74326.0
2022-04-06 14:45:00,29.59,29.64,29.58,29.6,55279.0,25.1394,25.1819,25.1309,25.1479,55279.0
2022-04-06 14:50:00,29.61,29.63,29.58,29.61,57527.0,25.1564,25.1734,25.1309,25.1564,57527.0
2022-04-06 14:55:00,29.62,29.64,29.6,29.61,73394.0,25.1649,25.1819,25.1479,25.1564,73394.0
2022-04-06 15:00:00,29.62,29.68,29.61,29.65,62304.0,25.1649,25.2159,25.1564,25.1904,62304.0
2022-04-06 15:05:00,29.64,29.64,29.55,29.58,73840.0,25.1819,25.1819,25.1054,25.1309,73840.0
2022-04-06 15:10:00,29.59,29.61,29.56,29.61,92457.0,25.1394,25.1564,25.1139,25.1564,92457.0
2022-04-06 15:15:00,29.61,29.62,29.56,29.57,89255.0,25.1564,25.1649,25.1139,25.1224,89255.0
2022-04-06 15:20:00,29.57,29.59,29.55,29.55,85672.0,25.1224,25.1394,25.1054,25.1054,85672.0
2022-04-06 15:25:00,29.55,29.57,29.5,29.51,153020.0,25.1054,25.1224,25.063,25.0715,153020.0
2022-04-06 15:30:00,29.52,29.54,29.48,29.5,104201.0,25.0799,25.0969,25.046,25.063,104201.0
2022-04-06 15:35:00,29.5,29.53,29.48,29.51,80670.0,25.063,25.0884,25.046,25.0715,80670.0
2022-04-06 15:40:00,29.52,29.55,29.49,29.55,160633.0,25.0799,25.1054,25.0545,25.1054,160633.0
2022-04-06 15:45:00,29.54,29.61,29.53,29.59,381234.0,25.0969,25.1564,25.0884,25.1394,381234.0
2022-04-06 15:50:00,29.6,29.64,29.56,29.58,361175.0,25.1479,25.1819,25.1139,25.1309,361175.0
2022-04-06 15:55:00,29.58,29.6,29.56,29.59,392588.0,25.1309,25.1479,25.1139,25.1394,392588.0
2022-04-07 09:30:00,29.89,30.02,29.73,29.74,564240.0,25.3943,25.5047,25.2584,25.2669,564240.0
2022-04-07 09:35:00,29.74,29.9,29.72,29.9,192769.0,25.2669,25.4028,25.2499,25.4028,192769.0
2022-04-07 09:40:00,29.89,29.96,29.83,29.95,271269.0,25.3943,25.4538,25.3433,25.4453,271269.0
2022-04-07 09:45:00,29.94,30.0,29.89,29.96,276222.0,25.4368,25.4878,25.3943,25.4538,276222.0
2022-04-07 09:50:00,29.95,29.99,29.88,29.92,159306.0,25.4453,25.4793,25.3858,25.4198,159306.0
2022-04-07 09:55:00,29.92,29.93,29.78,29.84,301317.0,25.4198,25.4283,25.3008,25.3518,301317.0
2022-04-07 10:00:00,29.85,29.85,29.7,29.71,186820.0,25.3603,25.3603,25.2329,25.2414,186820.0
2022-04-07 10:05:00,29.72,29.74,29.68,29.71,305996.0,25.2499,25.2669,25.2159,25.2414,305996.0
2022-04-07 10:10:00,29.71,29.79,29.67,29.68,197794.0,25.2414,25.3093,25.2074,25.2159,197794.0
2022-04-07 10:15:00,29.67,29.74,29.64,29.72,198780.0,25.2074,25.2669,25.1819,25.2499,198780.0
2022-04-07 10:20:00,29.72,29.73,29.69,29.7,151381.0,25.2499,25.2584,25.2244,25.2329,151381.0
2022-04-07 10:25:00,29.71,29.74,29.67,29.68,161858.0,25.2414,25.2669,25.2074,25.2159,161858.0
2022-04-07 10:30:00,29.69,29.75,29.67,29.74,197200.0,25.2244,25.2754,25.2074,25.2669,197200.0
2022-04-07 10:35:00,29.73,29.77,29.71,29.73,102245.0,25.2584,25.2923,25.2414,25.2584,102245.0
2022-04-07 10:40:00,29.74,29.74,29.66,29.66,120269.0,25.2669,25.2669,25.1989,25.1989,120269.0
2022-04-07 10:45:00,29.66,29.68,29.61,29.62,167290.0,25.1989,25.2159,25.1564,25.1649,167290.0
2022-04-07 10:50:00,29.61,29.64,29.57,29.58,196990.0,25.1564,25.1819,25.1224,25.1309,196990.0
2022-04-07 10:55:00,29.59,29.6,29.54,29.54,101998.0,25.1394,25.1479,25.0969,25.0969,101998.0
2022-04-07 11:00:00,29.54,29.56,29.51,29.53,157557.0,25.0969,25.1139,25.0715,25.0884,157557.0
2022-04-07 11:05:00,29.54,29.54,29.5,29.51,83548.0,25.0969,25.0969,25.063,25.0715,83548.0
2022-04-07 11:10:00,29.5,29.54,29.48,29.48,110860.0,25.063,25.0969,25.046,25.046,110860.0
2022-04-07 11:15:00,29.49,29.49,29.41,29.44,102788.0,25.0545,25.0545,24.9865,25.012,102788.0
2022-04-07 11:20:00,29.44,29.45,29.42,29.43,83502.0,25.012,25.0205,24.995,25.0035,83502.0
2022-04-07 11:25:00,29.43,29.43,29.35,29.38,117348.0,25.0035,25.0035,24.9355,24.961,117348.0
2022-04-07 11:30:00,29.38,29.44,29.32,29.43,275005.0,24.961,25.012,24.91,25.0035,275005.0
2022-04-07 11:35:00,29.43,29.51,29.43,29.49,354213.0,25.0035,25.0715,25.0035,25.0545,354213.0
2022-04-07 11:40:00,29.48,29.48,29.45,29.45,49668.0,25.046,25.046,25.0205,25.0205,49668.0
2022-04-07 11:45:00,29.46,29.46,29.39,29.4,109192.0,25.029,25.029,24.9695,24.978,109192.0
2022-04-07 11:50:00,29.39,29.44,29.38,29.42,86381.0,24.9695,25.012,24.961,24.995,86381.0
2022-04-07 11:55:00,29.42,29.48,29.41,29.42,104821.0,24.995,25.046,24.9865,24.995,104821.0
2022-04-07 12:00:00,29.41,29.41,29.37,29.38,96099.0,24.9865,24.9865,24.9525,24.961,96099.0
2022-04-07 12:05:00,29.38,29.42,29.37,29.41,66148.0,24.961,24.995,24.9525,24.9865,66148.0
2022-04-07 12:10:00,29.41,29.43,29.37,29.41,57287.0,24.9865,25.0035,24.9525,24.9865,57287.0
2022-04-07 12:15:00,29.4,29.44,29.39,29.42,67260.0,24.978,25.012,24.9695,24.995,67260.0
2022-04-07 12:20:00,29.42,29.42,29.38,29.39,70509.0,24.995,24.995,24.961,24.9695,70509.0
2022-04-07 12:25:00,29.39,29.4,29.33,29.35,79329.0,24.9695,24.978,24.9185,24.9355,79329.0
2022-04-07 12:30:00,29.35,29.38,29.34,29.35,91191.0,24.9355,24.961,24.927,24.9355,91191.0
2022-04-07 12:35:00,29.35,29.41,29.34,29.39,104092.0,24.9355,24.9865,24.927,24.9695,104092.0
2022-04-07 12:40:00,29.38,29.44,29.38,29.43,127915.0,24.961,25.012,24.961,25.0035,127915.0
2022-04-07 12:45:00,29.43,29.47,29.4,29.46,97589.0,25.0035,25.0375,24.978,25.029,97589.0
2022-04-07 12:50:00,29.46,29.48,29.44,29.45,53684.0,25.029,25.046,25.012,25.0205,53684.0
2022-04-07 12:55:00,29.45,29.48,29.44,29.46,74928.0,25.0205,25.046,25.012,25.029,74928.0
2022-04-07 13:00:00,29.46,29.51,29.45,29.5,45599.0,25.029,25.0715,25.0205,25.063,45599.0
2022-04-07 13:05:00,29.51,29.52,29.48,29.51,160543.0,25.0715,25.0799,25.046,25.0715,160543.0
2022-04-07 13:10:00,29.51,29.57,29.5,29.55,131911.0,25.0715,25.1224,25.063,25.1054,131911.0
2022-04-07 13:15:00,29.56,29.63,29.55,29.63,95136.0,25.1139,25.1734,25.1054,25.1734,95136.0
2022-04-07 13:20:00,29.63,29.65,29.62,29.64,77968.0,25.1734,25.1904,25.1649,25.1819,77968.0
2022-04-07 13:25:00,29.64,29.65,29.62,29.63,116391.0,25.1819,25.1904,25.1649,25.1734,116391.0
2022-04-07 13:30:00,29.62,29.64,29.6,29.62,73424.0,25.1649,25.1819,25.1479,25.1649,73424.0
2022-04-07 13:35:00,29.62,29.63,29.58,29.62,82035.0,25.1649,25.1734,25.1309,25.1649,82035.0
2022-04-07 13:40:00,29.62,29.62,29.58,29.6,74486.0,25.1649,25.1649,25.1309,25.1479,74486.0
2022-04-07 13:45:00,29.6,29.61,29.55,29.6,126648.0,25.1479,25.1564,25.1054,25.1479,126648.0
2022-04-07 13:50:00,29.59,29.61,29.57,29.58,130440.0,25.1394,25.1564,25.1224,25.1309,130440.0
2022-04-07 13:55:00,29.58,29.66,29.57,29.66,142169.0,25.1309,25.1989,25.1224,25.1989,142169.0
2022-04-07 14:00:00,29.66,29.71,29.65,29.7,98829.0,25.1989,25.2414,25.1904,25.2329,98829.0
2022-04-07 14:05:00,29.71,29.73,29.67,29.7,118752.0,25.2414,25.2584,25.2074,25.2329,118752.0
2022-04-07 14:10:00,29.7,29.73,29.69,29.73,87319.0,25.2329,25.2584,25.2244,25.2584,87319.0
2022-04-07 14:15:00,29.73,29.73,29.7,29.71,124378.0,25.2584,25.2584,25.2329,25.2414,124378.0
2022-04-07 14:20:00,29.71,29.74,29.7,29.73,73985.0,25.2414,25.2669,25.2329,25.2584,73985.0
2022-04-07 14:25:00,29.73,29.8,29.73,29.78,209548.0,25.2584,25.3178,25.2584,25.3008,209548.0
2022-04-07 14:30:00,29.78,29.81,29.77,29.79,79160.0,25.3008,25.3263,25.2923,25.3093,79160.0
2022-04-07 14:35:00,29.79,29.84,29.78,29.84,112753.0,25.3093,25.3518,25.3008,25.3518,112753.0
2022-04-07 14:40:00,29.84,29.86,29.83,29.85,105415.0,25.3518,25.3688,25.3433,25.3603,105415.0
2022-04-07 14:45:00,29.84,29.87,29.83,29.84,111346.0,25.3518,25.3773,25.3433,25.3518,111346.0
2022-04-07 14:50:00,29.84,29.86,29.82,29.84,100982.0,25.3518,25.3688,25.3348,25.3518,100982.0
2022-04-07 14:55:00,29.84,29.86,29.81,29.85,130983.0,25.3518,25.3688,25.3263,25.3603,130983.0
2022-04-07 15:00:00,29.84,29.9,29.83,29.89,100672.0,25.3518,25.4028,25.3433,25.3943,100672.0
2022-04-07 15:05:00,29.89,29.9,29.85,29.89,142502.0,25.3943,25.4028,25.3603,25.3943,142502.0
2022-04-07 15:10:00,29.88,29.9,29.88,29.9,91864.0,25.3858,25.4028,25.3858,25.4028,91864.0
2022-04-07 15:15:00,29.9,29.91,29.87,29.91,147336.0,25.4028,25.4113,25.3773,25.4113,147336.0
2022-04-07 15:20:00,29.91,29.91,29.87,29.88,164476.0,25.4113,25.4113,25.3773,25.3858,164476.0
2022-04-07 15:25:00,29.88,29.89,29.85,29.88,184718.0,25.3858,25.3943,25.3603,25.3858,184718.0
2022-04-07 15:30:00,29.88,29.9,29.86,29.9,176225.0,25.3858,25.4028,25.3688,25.4028,176225.0
2022-04-07 15:35:00,29.9,29.91,29.88,29.9,232251.0,25.4028,25.4113,25.3858,25.4028,232251.0
2022-04-07 15:40:00,29.9,29.92,29.89,29.92,282385.0,25.4028,25.4198,25.3943,25.4198,282385.0
2022-04-07 15:45:00,29.92,29.94,29.88,29.92,453478.0,25.4198,25.4368,25.3858,25.4198,453478.0
2022-04-07 15:50:00,29.91,29.94,29.9,29.93,408822.0,25.4113,25.4368,25.4028,25.4283,408822.0
2022-04-07 15:55:00,29.92,29.93,29.86,29.86,506977.0,25.4198,25.4283,25.3688,25.3688,506977.0
2022-04-08 09:30:00,29.92,30.08,29.92,30.08,367703.0,25.4198,25.5557,25.4198,25.5557,367703.0
2022-04-08 09:35:00,30.08,30.2,30.07,30.1,314913.0,25.5557,25.6577,25.5472,25.5727,314913.0
2022-04-08 09:40:00,30.09,30.18,30.07,30.15,142191.0,25.5642,25.6407,25.5472,25.6152,142191.0
2022-04-08 09:45:00,30.15,30.27,30.11,30.21,282651.0,25.6152,25.7171,25.5812,25.6662,282651.0
2022-04-08 09:50:00,30.21,30.25,30.19,30.21,175212.0,25.6662,25.7002,25.6492,25.6662,175212.0
2022-04-08 09:55:00,30.22,30.3,30.22,30.25,179827.0,25.6747,25.7426,25.6747,25.7002,179827.0
2022-04-08 10:00:00,30.25,30.34,30.23,30.28,192636.0,25.7002,25.7766,25.6832,25.7256,192636.0
2022-04-08 10:05:00,30.28,30.32,30.25,30.27,105080.0,25.7256,25.7596,25.7002,25.7171,105080.0
2022-04-08 10:10:00,30.27,30.31,30.26,30.26,132594.0,25.7171,25.7511,25.7086,25.7086,132594.0
2022-04-08 10:15:00,30.26,30.27,30.21,30.25,100220.0,25.7086,25.7171,25.6662,25.7002,100220.0
2022-04-08 10:20:00,30.25,30.27,30.23,30.25,185683.0,25.7002,25.7171,25.6832,25.7002,185683.0
2022-04-08 10:25:00,30.24,30.26,30.17,30.24,157928.0,25.6917,25.7086,25.6322,25.6917,157928.0
2022-04-08 10:30:00,30.24,30.3,30.22,30.26,170659.0,25.6917,25.7426,25.6747,25.7086,170659.0
2022-04-08 10:35:00,30.26,30.29,30.25,30.27,332134.0,25.7086,25.7341,25.7002,25.7171,332134.0
2022-04-08 10:40:00,30.27,30.28,30.21,30.28,187307.0,25.7171,25.7256,25.6662,25.7256,187307.0
2022-04-08 10:45:00,30.28,30.31,30.26,30.27,246836.0,25.7256,25.7511,25.7086,25.7171,246836.0
2022-04-08 10:50:00,30.26,30.38,30.26,30.38,128376.0,25.7086,25.8106,25.7086,25.8106,128376.0
2022-04-08 10:55:00,30.38,30.4,30.35,30.39,207272.0,25.8106,25.8276,25.7851,25.8191,207272.0
2022-04-08 11:00:00,30.38,30.39,30.35,30.36,276761.0,25.8106,25.8191,25.7851,25.7936,276761.0
2022-04-08 11:05:00,30.36,30.38,30.33,30.36,177010.0,25.7936,25.8106,25.7681,25.7936,177010.0
2022-04-08 11:10:00,30.36,30.4,30.35,30.4,155449.0,25.7936,25.8276,25.7851,25.8276,155449.0
2022-04-08 11:15:00,30.4,30.4,30.37,30.38,122815.0,25.8276,25.8276,25.8021,25.8106,122815.0
2022-04-08 11:20:00,30.38,30.45,30.38,30.43,166313.0,25.8106,25.8701,25.8106,25.8531,166313.0
2022-04-08 11:25:00,30.44,30.48,30.42,30.44,214224.0,25.8616,25.8956,25.8446,25.8616,214224.0
2022-04-08 11:30:00,30.44,30.54,30.43,30.54,210577.0,25.8616,25.9465,25.8531,25.9465,210577.0
2022-04-08 11:35:00,30.55,30.57,30.53,30.53,127699.0,25.955,25.972,25.938,25.938,127699.0
2022-04-08 11:40:00,30.53,30.54,30.49,30.5,129615.0,25.938,25.9465,25.9041,25.9125,129615.0
2022-04-08 11:45:00,30.5,30.52,30.46,30.46,110181.0,25.9125,25.9295,25.8786,25.8786,110181.0
2022-04-08 11:50:00,30.46,30.54,30.45,30.51,90062.0,25.8786,25.9465,25.8701,25.921,90062.0
2022-04-08 11:55:00,30.5,30.54,30.49,30.53,78693.0,25.9125,25.9465,25.9041,25.938,78693.0
2022-04-08 12:00:00,30.53,30.54,30.49,30.54,89418.0,25.938,25.9465,25.9041,25.9465,89418.0
2022-04-08 12:05:00,30.53,30.56,30.5,30.5,147037.0,25.938,25.9635,25.9125,25.9125,147037.0
2022-04-08 12:10:00,30.51,30.52,30.44,30.47,97754.0,25.921,25.9295,25.8616,25.8871,97754.0
2022-04-08 12:15:00,30.47,30.51,30.46,30.5,57847.0,25.8871,25.921,25.8786,25.9125,57847.0
2022-04-08 12:20:00,30.5,30.52,30.47,30.51,55870.0,25.9125,25.9295,25.8871,25.921,55870.0
2022-04-08 12:25:00,30.51,30.56,30.5,30.55,64456.0,25.921,25.9635,25.9125,25.955,64456.0
2022-04-08 12:30:00,30.55,30.57,30.5,30.52,105829.0,25.955,25.972,25.9125,25.9295,105829.0
2022-04-08 12:35:00,30.52,30.54,30.5,30.5,38611.0,25.9295,25.9465,25.9125,25.9125,38611.0
2022-04-08 12:40:00,30.51,30.53,30.48,30.53,47898.0,25.921,25.938,25.8956,25.938,47898.0
2022-04-08 12:45:00,30.53,30.53,30.5,30.51,85555.0,25.938,25.938,25.9125,25.921,85555.0
2022-04-08 12:50:00,30.51,30.54,30.5,30.52,92426.0,25.921,25.9465,25.9125,25.9295,92426.0
2022-04-08 12:55:00,30.51,30.55,30.48,30.48,86366.0,25.921,25.955,25.8956,25.8956,86366.0
2022-04-08 13:00:00,30.48,30.49,30.45,30.49,60871.0,25.8956,25.9041,25.8701,25.9041,60871.0
2022-04-08 13:05:00,30.49,30.5,30.46,30.46,53377.0,25.9041,25.9125,25.8786,25.8786,53377.0
2022-04-08 13:10:00,30.46,30.48,30.44,30.45,46216.0,25.8786,25.8956,25.8616,25.8701,46216.0
2022-04-08 13:15:00,30.45,30.45,30.42,30.44,57255.0,25.8701,25.8701,25.8446,25.8616,57255.0
2022-04-08 13:20:00,30.45,30.48,30.44,30.45,68113.0,25.8701,25.8956,25.8616,25.8701,68113.0
2022-04-08 13:25:00,30.45,30.46,30.43,30.46,50183.0,25.8701,25.8786,25.8531,25.8786,50183.0
2022-04-08 13:30:00,30.45,30.47,30.43,30.44,53232.0,25.8701,25.8871,25.8531,25.8616,53232.0
2022-04-08 13:35:00,30.43,30.48,30.43,30.48,65008.0,25.8531,25.8956,25.8531,25.8956,65008.0
2022-04-08 13:40:00,30.48,30.49,30.46,30.46,89636.0,25.8956,25.9041,25.8786,25.8786,89636.0
2022-04-08 13:45:00,30.46,30.48,30.45,30.46,145684.0,25.8786,25.8956,25.8701,25.8786,145684.0
2022-04-08 13:50:00,30.46,30.5,30.45,30.48,107020.0,25.8786,25.9125,25.8701,25.8956,107020.0
2022-04-08 13:55:00,30.48,30.49,30.45,30.48,60408.0,25.8956,25.9041,25.8701,25.8956,60408.0
2022-04-08 14:00:00,30.49,30.51,30.47,30.51,61536.0,25.9041,25.921,25.8871,25.921,61536.0
2022-04-08 14:05:00,30.5,30.54,30.5,30.53,63473.0,25.9125,25.9465,25.9125,25.938,63473.0
2022-04-08 14:10:00,30.53,30.53,30.5,30.51,54447.0,25.938,25.938,25.9125,25.921,54447.0
2022-04-08 14:15:00,30.51,30.51,30.48,30.5,85294.0,25.921,25.921,25.8956,25.9125,85294.0
2022-04-08 14:20:00,30.5,30.56,30.49,30.54,145458.0,25.9125,25.9635,25.9041,25.9465,145458.0
2022-04-08 14:25:00,30.53,30.56,30.51,30.52,146661.0,25.938,25.9635,25.921,25.9295,146661.0
2022-04-08 14:30:00,30.52,30.52,30.47,30.5,65326.0,25.9295,25.9295,25.8871,25.9125,65326.0
2022-04-08 14:35:00,30.5,30.52,30.48,30.5,98110.0,25.9125,25.9295,25.8956,25.9125,98110.0
2022-04-08 14:40:00,30.51,30.51,30.47,30.47,43985.0,25.921,25.921,25.8871,25.8871,43985.0
2022-04-08 14:45:00,30.47,30.49,30.46,30.46,121284.0,25.8871,25.9041,25.8786,25.8786,121284.0
2022-04-08 14:50:00,30.46,30.51,30.46,30.51,117044.0,25.8786,25.921,25.8786,25.921,117044.0
2022-04-08 14:55:00,30.51,30.52,30.49,30.5,46517.0,25.921,25.9295,25.9041,25.9125,46517.0
2022-04-08 15:00:00,30.5,30.51,30.47,30.49,72889.0,25.9125,25.921,25.8871,25.9041,72889.0
2022-04-08 15:05:00,30.5,30.51,30.48,30.51,84952.0,25.9125,25.921,25.8956,25.921,84952.0
2022-04-08 15:10:00,30.51,30.52,30.49,30.5,122752.0,25.921,25.9295,25.9041,25.9125,122752.0
2022-04-08 15:15:00,30.51,30.53,30.47,30.48,143855.0,25.921,25.938,25.8871,25.8956,143855.0
2022-04-08 15:20:00,30.47,30.49,30.46,30.49,193970.0,25.8871,25.9041,25.8786,25.9041,193970.0
2022-04-08 15:25:00,30.48,30.51,30.47,30.5,133625.0,25.8956,25.921,25.8871,25.9125,133625.0
2022-04-08 15:30:00,30.5,30.51,30.45,30.46,207251.0,25.9125,25.921,25.8701,25.8786,207251.0
2022-04-08 15:35:00,30.46,30.5,30.45,30.48,175312.0,25.8786,25.9125,25.8701,25.8956,175312.0
2022-04-08 15:40:00,30.49,30.52,30.48,30.5,189119.0,25.9041,25.9295,25.8956,25.9125,189119.0
2022-04-08 15:45:00,30.5,30.51,30.48,30.48,213249.0,25.9125,25.921,25.8956,25.8956,213249.0
2022-04-08 15:50:00,30.48,30.49,30.46,30.48,292933.0,25.8956,25.9041,25.8786,25.8956,292933.0
2022-04-08 15:55:00,30.48,30.49,30.43,30.47,599259.0,25.8956,25.9041,25.8531,25.8871,599259.0
2022-04-11 09:30:00,30.46,30.47,30.31,30.43,538541.0,25.8786,25.8871,25.7511,25.8531,538541.0
2022-04-11 09:35:00,30.44,30.49,30.27,30.29,230381.0,25.8616,25.9041,25.7171,25.7341,230381.0
2022-04-11 09:40:00,30.3,30.3,30.12,30.12,288745.0,25.7426,25.7426,25.5897,25.5897,288745.0
2022-04-11 09:45:00,30.12,30.19,30.09,30.18,198171.0,25.5897,25.6492,25.5642,25.6407,198171.0
2022-04-11 09:50:00,30.18,30.2,30.13,30.2,193727.0,25.6407,25.6577,25.5982,25.6577,193727.0
2022-04-11 09:55:00,30.21,30.31,30.18,30.28,150559.0,25.6662,25.7511,25.6407,25.7256,150559.0
2022-04-11 10:00:00,30.28,30.33,30.21,30.33,128167.0,25.7256,25.7681,25.6662,25.7681,128167.0
2022-04-11 10:05:00,30.33,30.38,30.29,30.32,189006.0,25.7681,25.8106,25.7341,25.7596,189006.0
2022-04-11 10:10:00,30.33,30.38,30.31,30.36,158227.0,25.7681,25.8106,25.7511,25.7936,158227.0
2022-04-11 10:15:00,30.35,30.4,30.32,30.38,136213.0,25.7851,25.8276,25.7596,25.8106,136213.0
2022-04-11 10:20:00,30.38,30.41,30.36,30.37,116204.0,25.8106,25.8361,25.7936,25.8021,116204.0
2022-04-11 10:25:00,30.36,30.38,30.27,30.3,160874.0,25.7936,25.8106,25.7171,25.7426,160874.0
2022-04-11 10:30:00,30.3,30.33,30.23,30.24,119458.0,25.7426,25.7681,25.6832,25.6917,119458.0
2022-04-11 10:35:00,30.24,30.25,30.19,30.21,170161.0,25.6917,25.7002,25.6492,25.6662,170161.0
2022-04-11 10:40:00,30.21,30.27,30.2,30.24,53802.0,25.6662,25.7171,25.6577,25.6917,53802.0
2022-04-11 10:45:00,30.25,30.28,30.2,30.28,114457.0,25.7002,25.7256,25.6577,25.7256,114457.0
2022-04-11 10:50:00,30.27,30.35,30.27,30.34,100678.0,25.7171,25.7851,25.7171,25.7766,100678.0
2022-04-11 10:55:00,30.34,30.35,30.29,30.32,107037.0,25.7766,25.7851,25.7341,25.7596,107037.0
2022-04-11 11:00:00,30.31,30.38,30.3,30.36,74498.0,25.7511,25.8106,25.7426,25.7936,74498.0
2022-04-11 11:05:00,30.36,30.37,30.28,30.33,94173.0,25.7936,25.8021,25.7256,25.7681,94173.0
2022-04-11 11:10:00,30.32,30.34,30.28,30.3,98106.0,25.7596,25.7766,25.7256,25.7426,98106.0
2022-04-11 11:15:00,30.29,30.29,30.24,30.27,154621.0,25.7341,25.7341,25.6917,25.7171,154621.0
2022-04-11 11:20:00,30.27,30.27,30.21,30.23,68596.0,25.7171,25.7171,25.6662,25.6832,68596.0
2022-04-11 11:25:00,30.23,30.27,30.21,30.22,83892.0,25.6832,25.7171,25.6662,25.6747,83892.0
2022-04-11 11:30:00,30.22,30.25,30.2,30.23,218080.0,25.6747,25.7002,25.6577,25.6832,218080.0
2022-04-11 11:35:00,30.23,30.23,30.18,30.19,38177.0,25.6832,25.6832,25.6407,25.6492,38177.0
2022-04-11 11:40:00,30.19,30.21,30.16,30.21,38261.0,25.6492,25.6662,25.6237,25.6662,38261.0
2022-04-11 11:45:00,30.21,30.25,30.19,30.2,68808.0,25.6662,25.7002,25.6492,25.6577,68808.0
2022-04-11 11:50:00,30.2,30.2,30.14,30.16,28673.0,25.6577,25.6577,25.6067,25.6237,28673.0
2022-04-11 11:55:00,30.16,30.16,30.12,30.16,52779.0,25.6237,25.6237,25.5897,25.6237,52779.0
2022-04-11 12:00:00,30.15,30.15,30.09,30.1,32168.0,25.6152,25.6152,25.5642,25.5727,32168.0
2022-04-11 12:05:00,30.1,30.13,30.1,30.11,48903.0,25.5727,25.5982,25.5727,25.5812,48903.0
2022-04-11 12:10:00,30.11,30.12,30.09,30.09,68593.0,25.5812,25.5897,25.5642,25.5642,68593.0
2022-04-11 12:15:00,30.09,30.09,30.06,30.09,49872.0,25.5642,25.5642,25.5387,25.5642,49872.0
2022-04-11 12:20:00,30.08,30.09,30.04,30.06,55582.0,25.5557,25.5642,25.5217,25.5387,55582.0
2022-04-11 12:25:00,30.06,30.08,30.05,30.07,49164.0,25.5387,25.5557,25.5302,25.5472,49164.0
2022-04-11 12:30:00,30.06,30.1,30.06,30.08,61079.0,25.5387,25.5727,25.5387,25.5557,61079.0
2022-04-11 12:35:00,30.08,30.1,30.07,30.1,34062.0,25.5557,25.5727,25.5472,25.5727,34062.0
2022-04-11 12:40:00,30.09,30.1,30.02,30.04,78005.0,25.5642,25.5727,25.5047,25.5217,78005.0
2022-04-11 12:45:00,30.04,30.04,30.01,30.01,86395.0,25.5217,25.5217,25.4962,25.4962,86395.0
2022-04-11 12:50:00,30.02,30.03,29.94,29.94,264128.0,25.5047,25.5132,25.4368,25.4368,264128.0
2022-04-11 12:55:00,29.94,29.94,29.92,29.93,106510.0,25.4368,25.4368,25.4198,25.4283,106510.0
2022-04-11 13:00:00,29.93,30.05,29.93,30.02,229323.0,25.4283,25.5302,25.4283,25.5047,229323.0
2022-04-11 13:05:00,30.02,30.02,29.94,29.96,68861.0,25.5047,25.5047,25.4368,25.4538,68861.0
2022-04-11 13:10:00,29.95,29.97,29.93,29.95,116945.0,25.4453,25.4623,25.4283,25.4453,116945.0
2022-04-11 13:15:00,29.94,29.94,29.9,29.93,50736.0,25.4368,25.4368,25.4028,25.4283,50736.0
2022-04-11 13:20:00,29.93,29.94,29.89,29.89,57312.0,25.4283,25.4368,25.3943,25.3943,57312.0
2022-04-11 13:25:00,29.9,29.92,29.89,29.91,36898.0,25.4028,25.4198,25.3943,25.4113,36898.0
2022-04-11 13:30:00,29.92,29.94,29.9,29.93,90938.0,25.4198,25.4368,25.4028,25.4283,90938.0
2022-04-11 13:35:00,29.94,29.97,29.93,29.96,46842.0,25.4368,25.4623,25.4283,25.4538,46842.0
2022-04-11 13:40:00,29.95,29.96,29.93,29.95,102819.0,25.4453,25.4538,25.4283,25.4453,102819.0
2022-04-11 13:45:00,29.95,29.97,29.94,29.96,82387.0,25.4453,25.4623,25.4368,25.4538,82387.0
2022-04-11 13:50:00,29.96,29.99,29.95,29.99,53965.0,25.4538,25.4793,25.4453,25.4793,53965.0
2022-04-11 13:55:00,29.98,30.0,29.96,29.99,56265.0,25.4708,25.4878,25.4538,25.4793,56265.0
2022-04-11 14:00:00,29.99,30.01,29.98,30.0,91324.0,25.4793,25.4962,25.4708,25.4878,91324.0
2022-04-11 14:05:00,30.01,30.08,30.0,30.05,112557.0,25.4962,25.5557,25.4878,25.5302,112557.0
2022-04-11 14:10:00,30.05,30.1,30.04,30.08,128505.0,25.5302,25.5727,25.5217,25.5557,128505.0
2022-04-11 14:15:00,30.07,30.08,30.04,30.05,56045.0,25.5472,25.5557,25.5217,25.5302,56045.0
2022-04-11 14:20:00,30.05,30.06,30.02,30.04,61063.0,25.5302,25.5387,25.5047,25.5217,61063.0
2022-04-11 14:25:00,30.04,30.07,30.03,30.05,62556.0,25.5217,25.5472,25.5132,25.5302,62556.0
2022-04-11 14:30:00,30.04,30.09,30.02,30.09,62691.0,25.5217,25.5642,25.5047,25.5642,62691.0
2022-04-11 14:35:00,30.09,30.13,30.07,30.13,72505.0,25.5642,25.5982,25.5472,25.5982,72505.0
2022-04-11 14:40:00,30.13,30.14,30.11,30.13,37620.0,25.5982,25.6067,25.5812,25.5982,37620.0
2022-04-11 14:45:00,30.13,30.14,30.11,30.13,34582.0,25.5982,25.6067,25.5812,25.5982,34582.0
2022-04-11 14:50:00,30.13,30.15,30.12,30.14,58612.0,25.5982,25.6152,25.5897,25.6067,58612.0
2022-04-11 14:55:00,30.13,30.16,30.13,30.15,143029.0,25.5982,25.6237,25.5982,25.6152,143029.0
2022-04-11 15:00:00,30.14,30.16,30.12,30.13,81864.0,25.6067,25.6237,25.5897,25.5982,81864.0
2022-04-11 15:05:00,30.13,30.13,30.1,30.13,61358.0,25.5982,25.5982,25.5727,25.5982,61358.0
2022-04-11 15:10:00,30.12,30.14,30.11,30.13,83956.0,25.5897,25.6067,25.5812,25.5982,83956.0
2022-04-11 15:15:00,30.13,30.13,30.09,30.1,63662.0,25.5982,25.5982,25.5642,25.5727,63662.0
2022-04-11 15:20:00,30.1,30.11,30.08,30.09,48581.0,25.5727,25.5812,25.5557,25.5642,48581.0
2022-04-11 15:25:00,30.09,30.1,30.04,30.05,120370.0,25.5642,25.5727,25.5217,25.5302,120370.0
2022-04-11 15:30:00,30.04,30.06,30.02,30.05,178230.0,25.5217,25.5387,25.5047,25.5302,178230.0
2022-04-11 15:35:00,30.04,30.07,30.03,30.06,159367.0,25.5217,25.5472,25.5132,25.5387,159367.0
2022-04-11 15:40:00,30.06,30.07,30.04,30.05,74017.0,25.5387,25.5472,25.5217,25.5302,74017.0
2022-04-11 15:45:00,30.05,30.06,30.01,30.05,222649.0,25.5302,25.5387,25.4962,25.5302,222649.0
2022-04-11 15:50:00,30.05,30.05,30.01,30.01,283900.0,25.5302,25.5302,25.4962,25.4962,283900.0
2022-04-11 15:55:00,30.02,30.02,29.96,29.98,383096.0,25.5047,25.5047,25.4538,25.4708,383096.0
2022-04-12 09:30:00,30.67,30.8,30.63,30.8,465573.0,26.057,26.1674,26.023,26.1674,465573.0
2022-04-12 09:35:00,30.8,30.93,30.79,30.84,284863.0,26.1674,26.2779,26.1589,26.2014,284863.0
2022-04-12 09:40:00,30.84,30.92,30.82,30.87,205663.0,26.2014,26.2694,26.1844,26.2269,205663.0
2022-04-12 09:45:00,30.88,30.88,30.76,30.79,249879.0,26.2354,26.2354,26.1334,26.1589,249879.0
2022-04-12 09:50:00,30.8,30.9,30.75,30.83,140954.0,26.1674,26.2524,26.1249,26.1929,140954.0
2022-04-12 09:55:00,30.82,30.87,30.74,30.87,118419.0,26.1844,26.2269,26.1165,26.2269,118419.0
2022-04-12 10:00:00,30.87,30.88,30.81,30.84,177589.0,26.2269,26.2354,26.1759,26.2014,177589.0
2022-04-12 10:05:00,30.84,30.84,30.75,30.76,135558.0,26.2014,26.2014,26.1249,26.1334,135558.0
2022-04-12 10:10:00,30.76,30.76,30.67,30.74,147181.0,26.1334,26.1334,26.057,26.1165,147181.0
2022-04-12 10:15:00,30.74,30.8,30.73,30.77,109465.0,26.1165,26.1674,26.108,26.1419,109465.0
2022-04-12 10:20:00,30.77,30.85,30.75,30.82,227811.0,26.1419,26.2099,26.1249,26.1844,227811.0
2022-04-12 10:25:00,30.82,30.84,30.78,30.83,162992.0,26.1844,26.2014,26.1504,26.1929,162992.0
2022-04-12 10:30:00,30.82,30.94,30.82,30.94,149025.0,26.1844,26.2864,26.1844,26.2864,149025.0
2022-04-12 10:35:00,30.93,30.97,30.92,30.95,147218.0,26.2779,26.3119,26.2694,26.2949,147218.0
2022-04-12 10:40:00,30.96,30.99,30.94,30.97,116068.0,26.3034,26.3288,26.2864,26.3119,116068.0
2022-04-12 10:45:00,30.97,31.04,30.96,31.03,341301.0,26.3119,26.3713,26.3034,26.3628,341301.0
2022-04-12 10:50:00,31.04,31.06,30.99,31.01,146800.0,26.3713,26.3883,26.3288,26.3458,146800.0
2022-04-12 10:55:00,31.01,31.02,30.9,30.92,102432.0,26.3458,26.3543,26.2524,26.2694,102432.0
2022-04-12 11:00:00,30.92,30.93,30.86,30.9,146629.0,26.2694,26.2779,26.2184,26.2524,146629.0
2022-04-12 11:05:00,30.91,31.0,30.9,30.99,137883.0,26.2609,26.3373,26.2524,26.3288,137883.0
2022-04-12 11:10:00,30.98,31.0,30.93,30.96,126368.0,26.3204,26.3373,26.2779,26.3034,126368.0
2022-04-12 11:15:00,30.96,30.96,30.89,30.93,102329.0,26.3034,26.3034,26.2439,26.2779,102329.0
2022-04-12 11:20:00,30.93,30.97,30.93,30.96,116716.0,26.2779,26.3119,26.2779,26.3034,116716.0
2022-04-12 11:25:00,30.96,30.98,30.93,30.96,143956.0,26.3034,26.3204,26.2779,26.3034,143956.0
2022-04-12 11:30:00,30.96,30.97,30.9,30.92,88074.0,26.3034,26.3119,26.2524,26.2694,88074.0
2022-04-12 11:35:00,30.92,30.93,30.87,30.87,139154.0,26.2694,26.2779,26.2269,26.2269,139154.0
2022-04-12 11:40:00,30.88,30.92,30.85,30.91,92213.0,26.2354,26.2694,26.2099,26.2609,92213.0
2022-04-12 11:45:00,30.92,30.93,30.86,30.91,213867.0,26.2694,26.2779,26.2184,26.2609,213867.0
2022-04-12 11:50:00,30.91,30.93,30.88,30.92,83258.0,26.2609,26.2779,26.2354,26.2694,83258.0
2022-04-12 11:55:00,30.93,30.95,30.9,30.94,118697.0,26.2779,26.2949,26.2524,26.2864,118697.0
2022-04-12 12:00:00,30.94,30.96,30.92,30.94,102703.0,26.2864,26.3034,26.2694,26.2864,102703.0
2022-04-12 12:05:00,30.94,30.96,30.91,30.92,72326.0,26.2864,26.3034,26.2609,26.2694,72326.0
2022-04-12 12:10:00,30.92,30.93,30.89,30.92,57992.0,26.2694,26.2779,26.2439,26.2694,57992.0
2022-04-12 12:15:00,30.92,30.94,30.91,30.91,44595.0,26.2694,26.2864,26.2609,26.2609,44595.0
2022-04-12 12:20:00,30.91,30.92,30.87,30.88,27680.0,26.2609,26.2694,26.2269,26.2354,27680.0
2022-04-12 12:25:00,30.89,30.9,30.85,30.9,46031.0,26.2439,26.2524,26.2099,26.2524,46031.0
2022-04-12 12:30:00,30.9,30.91,30.88,30.88,64783.0,26.2524,26.2609,26.2354,26.2354,64783.0
2022-04-12 12:35:00,30.89,30.92,30.88,30.91,30207.0,26.2439,26.2694,26.2354,26.2609,30207.0
2022-04-12 12:40:00,30.9,30.92,30.86,30.88,89422.0,26.2524,26.2694,26.2184,26.2354,89422.0
2022-04-12 12:45:00,30.88,30.88,30.84,30.86,81143.0,26.2354,26.2354,26.2014,26.2184,81143.0
2022-04-12 12:50:00,30.85,30.9,30.85,30.88,40583.0,26.2099,26.2524,26.2099,26.2354,40583.0
2022-04-12 12:55:00,30.87,30.89,30.87,30.88,24762.0,26.2269,26.2439,26.2269,26.2354,24762.0
2022-04-12 13:00:00,30.88,30.9,30.83,30.86,62235.0,26.2354,26.2524,26.1929,26.2184,62235.0
2022-04-12 13:05:00,30.86,30.91,30.85,30.86,48847.0,26.2184,26.2609,26.2099,26.2184,48847.0
2022-04-12 13:10:00,30.86,30.88,30.85,30.86,65813.0,26.2184,26.2354,26.2099,26.2184,65813.0
2022-04-12 13:15:00,30.86,30.91,30.85,30.91,48261.0,26.2184,26.2609,26.2099,26.2609,48261.0
2022-04-12 13:20:00,30.91,30.92,30.86,30.88,62841.0,26.2609,26.2694,26.2184,26.2354,62841.0
2022-04-12 13:25:00,30.88,30.89,30.82,30.82,56365.0,26.2354,26.2439,26.1844,26.1844,56365.0
2022-04-12 13:30:00,30.83,30.83,30.76,30.77,92871.0,26.1929,26.1929,26.1334,26.1419,92871.0
2022-04-12 13:35:00,30.78,30.78,30.73,30.74,45204.0,26.1504,26.1504,26.108,26.1165,45204.0
2022-04-12 13:40:00,30.74,30.76,30.71,30.73,35801.0,26.1165,26.1334,26.091,26.108,35801.0
2022-04-12 13:45:00,30.72,30.73,30.68,30.71,45564.0,26.0995,26.108,26.0655,26.091,45564.0
2022-04-12 13:50:00,30.71,30.72,30.64,30.65,81743.0,26.091,26.0995,26.0315,26.04,81743.0
2022-04-12 13:55:00,30.65,30.65,30.61,30.63,62637.0,26.04,26.04,26.006,26.023,62637.0
2022-04-12 14:00:00,30.64,30.66,30.6,30.64,53206.0,26.0315,26.0485,25.9975,26.0315,53206.0
2022-04-12 14:05:00,30.64,30.67,30.62,30.65,81888.0,26.0315,26.057,26.0145,26.04,81888.0
2022-04-12 14:10:00,30.64,30.66,30.62,30.66,50080.0,26.0315,26.0485,26.0145,26.0485,50080.0
2022-04-12 14:15:00,30.65,30.68,30.62,30.66,109657.0,26.04,26.0655,26.0145,26.0485,109657.0
2022-04-12 14:20:00,30.67,30.7,30.66,30.67,42532.0,26.057,26.0825,26.0485,26.057,42532.0
2022-04-12 14:25:00,30.67,30.67,30.63,30.64,47988.0,26.057,26.057,26.023,26.0315,47988.0
2022-04-12 14:30:00,30.63,30.65,30.6,30.64,102121.0,26.023,26.04,25.9975,26.0315,102121.0
2022-04-12 14:35:00,30.64,30.69,30.62,30.67,82574.0,26.0315,26.074,26.0145,26.057,82574.0
2022-04-12 14:40:00,30.67,30.67,30.58,30.59,87318.0,26.057,26.057,25.9805,25.989,87318.0
2022-04-12 14:45:00,30.59,30.63,30.58,30.63,81690.0,25.989,26.023,25.9805,26.023,81690.0
2022-04-12 14:50:00,30.63,30.65,30.58,30.61,105197.0,26.023,26.04,25.9805,26.006,105197.0
2022-04-12 14:55:00,30.61,30.65,30.59,30.65,127370.0,26.006,26.04,25.989,26.04,127370.0
2022-04-12 15:00:00,30.65,30.66,30.59,30.6,70706.0,26.04,26.0485,25.989,25.9975,70706.0
2022-04-12 15:05:00,30.6,30.63,30.54,30.55,59347.0,25.9975,26.023,25.9465,25.955,59347.0
2022-04-12 15:10:00,30.55,30.57,30.53,30.55,170611.0,25.955,25.972,25.938,25.955,170611.0
2022-04-12 15:15:00,30.55,30.57,30.53,30.55,65902.0,25.955,25.972,25.938,25.955,65902.0
2022-04-12 15:20:00,30.55,30.58,30.54,30.57,73919.0,25.955,25.9805,25.9465,25.972,73919.0
2022-04-12 15:25:00,30.57,30.57,30.52,30.54,100479.0,25.972,25.972,25.9295,25.9465,100479.0
2022-04-12 15:30:00,30.53,30.56,30.52,30.54,118978.0,25.938,25.9635,25.9295,25.9465,118978.0
2022-04-12 15:35:00,30.54,30.59,30.53,30.58,119707.0,25.9465,25.989,25.938,25.9805,119707.0
2022-04-12 15:40:00,30.58,30.6,30.52,30.55,260477.0,25.9805,25.9975,25.9295,25.955,260477.0
2022-04-12 15:45:00,30.55,30.58,30.53,30.56,146471.0,25.955,25.9805,25.938,25.9635,146471.0
2022-04-12 15:50:00,30.55,30.59,30.52,30.56,274063.0,25.955,25.989,25.9295,25.9635,274063.0
2022-04-12 15:55:00,30.56,30.57,30.52,30.54,286228.0,25.9635,25.972,25.9295,25.9465,286228.0
2022-04-13 09:30:00,31.08,31.18,31.07,31.14,366527.0,26.4053,26.4903,26.3968,26.4563,366527.0
2022-04-13 09:35:00,31.14,31.16,31.04,31.16,167676.0,26.4563,26.4733,26.3713,26.4733,167676.0
2022-04-13 09:40:00,31.16,31.25,31.11,31.14,231741.0,26.4733,26.5497,26.4308,26.4563,231741.0
2022-04-13 09:45:00,31.14,31.15,30.99,31.08,178210.0,26.4563,26.4648,26.3288,26.4053,178210.0
2022-04-13 09:50:00,31.07,31.11,31.02,31.06,130996.0,26.3968,26.4308,26.3543,26.3883,130996.0
2022-04-13 09:55:00,31.07,31.09,31.0,31.03,166057.0,26.3968,26.4138,26.3373,26.3628,166057.0
2022-04-13 10:00:00,31.03,31.07,30.98,31.07,175496.0,26.3628,26.3968,26.3204,26.3968,175496.0
2022-04-13 10:05:00,31.06,31.09,31.01,31.05,128168.0,26.3883,26.4138,26.3458,26.3798,128168.0
2022-04-13 10:10:00,31.06,31.1,31.03,31.1,187562.0,26.3883,26.4223,26.3628,26.4223,187562.0
2022-04-13 10:15:00,31.1,31.11,31.01,31.03,167209.0,26.4223,26.4308,26.3458,26.3628,167209.0
2022-04-13 10:20:00,31.03,31.09,31.0,31.08,157694.0,26.3628,26.4138,26.3373,26.4053,157694.0
2022-04-13 10:25:00,31.08,31.1,31.05,31.05,163744.0,26.4053,26.4223,26.3798,26.3798,163744.0
2022-04-13 10:30:00,31.05,31.06,30.94,31.04,193131.0,26.3798,26.3883,26.2864,26.3713,193131.0
2022-04-13 10:35:00,31.03,31.06,30.99,31.05,176840.0,26.3628,26.3883,26.3288,26.3798,176840.0
2022-04-13 10:40:00,31.05,31.05,30.98,31.03,114724.0,26.3798,26.3798,26.3204,26.3628,114724.0
2022-04-13 10:45:00,31.04,31.05,30.99,31.04,96377.0,26.3713,26.3798,26.3288,26.3713,96377.0
2022-04-13 10:50:00,31.04,31.14,31.03,31.14,97457.0,26.3713,26.4563,26.3628,26.4563,97457.0
2022-04-13 10:55:00,31.13,31.14,31.1,31.11,102287.0,26.4478,26.4563,26.4223,26.4308,102287.0
2022-04-13 11:00:00,31.11,31.14,31.08,31.1,137152.0,26.4308,26.4563,26.4053,26.4223,137152.0
2022-04-13 11:05:00,31.1,31.14,31.08,31.13,89316.0,26.4223,26.4563,26.4053,26.4478,89316.0
2022-04-13 11:10:00,31.13,31.17,31.11,31.15,144497.0,26.4478,26.4818,26.4308,26.4648,144497.0
2022-04-13 11:15:00,31.15,31.18,31.13,31.14,127281.0,26.4648,26.4903,26.4478,26.4563,127281.0
2022-04-13 11:20:00,31.14,31.17,31.11,31.14,98383.0,26.4563,26.4818,26.4308,26.4563,98383.0
2022-04-13 11:25:00,31.13,31.15,31.11,31.13,69459.0,26.4478,26.4648,26.4308,26.4478,69459.0
2022-04-13 11:30:00,31.13,31.14,31.1,31.12,113367.0,26.4478,26.4563,26.4223,26.4393,113367.0
2022-04-13 11:35:00,31.12,31.13,31.06,31.07,48865.0,26.4393,26.4478,26.3883,26.3968,48865.0
2022-04-13 11:40:00,31.06,31.09,31.05,31.09,60109.0,26.3883,26.4138,26.3798,26.4138,60109.0
2022-04-13 11:45:00,31.09,31.11,31.08,31.09,54339.0,26.4138,26.4308,26.4053,26.4138,54339.0
2022-04-13 11:50:00,31.09,31.1,31.05,31.07,56977.0,26.4138,26.4223,26.3798,26.3968,56977.0
2022-04-13 11:55:00,31.07,31.09,31.05,31.08,39891.0,26.3968,26.4138,26.3798,26.4053,39891.0
2022-04-13 12:00:00,31.08,31.1,31.05,31.1,59792.0,26.4053,26.4223,26.3798,26.4223,59792.0
2022-04-13 12:05:00,31.1,31.1,31.08,31.09,37033.0,26.4223,26.4223,26.4053,26.4138,37033.0
2022-04-13 12:10:00,31.09,31.1,31.04,31.07,61477.0,26.4138,26.4223,26.3713,26.3968,61477.0
2022-04-13 12:15:00,31.08,31.09,31.06,31.07,48331.0,26.4053,26.4138,26.3883,26.3968,48331.0
2022-04-13 12:20:00,31.07,31.1,31.07,31.09,39382.0,26.3968,26.4223,26.3968,26.4138,39382.0
2022-04-13 12:25:00,31.09,31.1,31.06,31.07,43594.0,26.4138,26.4223,26.3883,26.3968,43594.0
2022-04-13 12:30:00,31.07,31.13,31.06,31.13,55798.0,26.3968,26.4478,26.3883,26.4478,55798.0
2022-04-13 12:35:00,31.13,31.15,31.12,31.14,34321.0,26.4478,26.4648,26.4393,26.4563,34321.0
2022-04-13 12:40:00,31.14,31.16,31.13,31.15,55788.0,26.4563,26.4733,26.4478,26.4648,55788.0
2022-04-13 12:45:00,31.15,31.15,31.11,31.13,56045.0,26.4648,26.4648,26.4308,26.4478,56045.0
2022-04-13 12:50:00,31.13,31.13,31.08,31.09,42485.0,26.4478,26.4478,26.4053,26.4138,42485.0
2022-04-13 12:55:00,31.09,31.13,31.08,31.11,59980.0,26.4138,26.4478,26.4053,26.4308,59980.0
2022-04-13 13:00:00,31.1,31.13,31.1,31.12,23368.0,26.4223,26.4478,26.4223,26.4393,23368.0
2022-04-13 13:05:00,31.13,31.15,31.11,31.14,39642.0,26.4478,26.4648,26.4308,26.4563,39642.0
2022-04-13 13:10:00,31.14,31.16,31.13,31.16,24150.0,26.4563,26.4733,26.4478,26.4733,24150.0
2022-04-13 13:15:00,31.16,31.18,31.16,31.17,64712.0,26.4733,26.4903,26.4733,26.4818,64712.0
2022-04-13 13:20:00,31.18,31.2,31.17,31.2,80733.0,26.4903,26.5073,26.4818,26.5073,80733.0
2022-04-13 13:25:00,31.2,31.21,31.17,31.18,88304.0,26.5073,26.5158,26.4818,26.4903,88304.0
2022-04-13 13:30:00,31.17,31.2,31.14,31.15,49338.0,26.4818,26.5073,26.4563,26.4648,49338.0
2022-04-13 13:35:00,31.15,31.15,31.11,31.12,92491.0,26.4648,26.4648,26.4308,26.4393,92491.0
2022-04-13 13:40:00,31.12,31.16,31.11,31.15,34726.0,26.4393,26.4733,26.4308,26.4648,34726.0
2022-04-13 13:45:00,31.14,31.16,31.12,31.16,57454.0,26.4563,26.4733,26.4393,26.4733,57454.0
2022-04-13 13:50:00,31.16,31.17,31.14,31.16,41924.0,26.4733,26.4818,26.4563,26.4733,41924.0
2022-04-13 13:55:00,31.16,31.16,31.13,31.16,40674.0,26.4733,26.4733,26.4478,26.4733,40674.0
2022-04-13 14:00:00,31.16,31.16,31.14,31.16,34451.0,26.4733,26.4733,26.4563,26.4733,34451.0
2022-04-13 14:05:00,31.16,31.19,31.15,31.19,59273.0,26.4733,26.4988,26.4648,26.4988,59273.0
2022-04-13 14:10:00,31.19,31.19,31.16,31.17,39587.0,26.4988,26.4988,26.4733,26.4818,39587.0
2022-04-13 14:15:00,31.17,31.17,31.15,31.17,71042.0,26.4818,26.4818,26.4648,26.4818,71042.0
2022-04-13 14:20:00,31.17,31.17,31.15,31.17,36935.0,26.4818,26.4818,26.4648,26.4818,36935.0
2022-04-13 14:25:00,31.17,31.17,31.13,31.15,35932.0,26.4818,26.4818,26.4478,26.4648,35932.0
2022-04-13 14:30:00,31.15,31.16,31.12,31.13,68496.0,26.4648,26.4733,26.4393,26.4478,68496.0
2022-04-13 14:35:00,31.13,31.13,31.1,31.12,37296.0,26.4478,26.4478,26.4223,26.4393,37296.0
2022-04-13 14:40:00,31.12,31.17,31.11,31.16,38112.0,26.4393,26.4818,26.4308,26.4733,38112.0
2022-04-13 14:45:00,31.16,31.16,31.12,31.13,37772.0,26.4733,26.4733,26.4393,26.4478,37772.0
2022-04-13 14:50:00,31.14,31.14,31.12,31.13,28253.0,26.4563,26.4563,26.4393,26.4478,28253.0
2022-04-13 14:55:00,31.13,31.14,31.12,31.14,44592.0,26.4478,26.4563,26.4393,26.4563,44592.0
2022-04-13 15:00:00,31.13,31.15,31.11,31.14,94464.0,26.4478,26.4648,26.4308,26.4563,94464.0
2022-04-13 15:05:00,31.14,31.16,31.13,31.15,70683.0,26.4563,26.4733,26.4478,26.4648,70683.0
2022-04-13 15:10:00,31.16,31.17,31.13,31.17,99849.0,26.4733,26.4818,26.4478,26.4818,99849.0
2022-04-13 15:15:00,31.17,31.17,31.16,31.17,70864.0,26.4818,26.4818,26.4733,26.4818,70864.0
2022-04-13 15:20:00,31.17,31.19,31.16,31.18,129309.0,26.4818,26.4988,26.4733,26.4903,129309.0
2022-04-13 15:25:00,31.18,31.2,31.17,31.19,133125.0,26.4903,26.5073,26.4818,26.4988,133125.0
2022-04-13 15:30:00,31.19,31.2,31.16,31.19,183775.0,26.4988,26.5073,26.4733,26.4988,183775.0
2022-04-13 15:35:00,31.18,31.21,31.17,31.19,209188.0,26.4903,26.5158,26.4818,26.4988,209188.0
2022-04-13 15:40:00,31.19,31.19,31.16,31.17,190780.0,26.4988,26.4988,26.4733,26.4818,190780.0
2022-04-13 15:45:00,31.17,31.2,31.16,31.2,163254.0,26.4818,26.5073,26.4733,26.5073,163254.0
2022-04-13 15:50:00,31.2,31.22,31.16,31.18,309567.0,26.5073,26.5243,26.4733,26.4903,309567.0
2022-04-13 15:55:00,31.18,31.22,31.17,31.21,358497.0,26.4903,26.5243,26.4818,26.5158,358497.0
2022-04-14 09:30:00,31.23,31.34,31.2,31.34,357187.0,26.5328,26.6262,26.5073,26.6262,357187.0
2022-04-14 09:35:00,31.33,31.37,31.28,31.29,147228.0,26.6177,26.6517,26.5752,26.5837,147228.0
2022-04-14 09:40:00,31.28,31.31,31.18,31.2,147585.0,26.5752,26.6007,26.4903,26.5073,147585.0
2022-04-14 09:45:00,31.19,31.21,31.13,31.17,77965.0,26.4988,26.5158,26.4478,26.4818,77965.0
2022-04-14 09:50:00,31.17,31.21,31.09,31.15,93663.0,26.4818,26.5158,26.4138,26.4648,93663.0
2022-04-14 09:55:00,31.15,31.2,31.13,31.16,45368.0,26.4648,26.5073,26.4478,26.4733,45368.0
2022-04-14 10:00:00,31.16,31.24,31.15,31.22,79734.0,26.4733,26.5412,26.4648,26.5243,79734.0
2022-04-14 10:05:00,31.21,31.22,31.16,31.18,109825.0,26.5158,26.5243,26.4733,26.4903,109825.0
2022-04-14 10:10:00,31.17,31.21,31.15,31.16,170272.0,26.4818,26.5158,26.4648,26.4733,170272.0
2022-04-14 10:15:00,31.17,31.22,31.15,31.21,80204.0,26.4818,26.5243,26.4648,26.5158,80204.0
2022-04-14 10:20:00,31.22,31.25,31.18,31.23,106720.0,26.5243,26.5497,26.4903,26.5328,106720.0
2022-04-14 10:25:00,31.23,31.27,31.22,31.24,49899.0,26.5328,26.5667,26.5243,26.5412,49899.0
2022-04-14 10:30:00,31.24,31.28,31.23,31.28,83607.0,26.5412,26.5752,26.5328,26.5752,83607.0
2022-04-14 10:35:00,31.28,31.29,31.2,31.22,89469.0,26.5752,26.5837,26.5073,26.5243,89469.0
2022-04-14 10:40:00,31.22,31.25,31.21,31.23,94783.0,26.5243,26.5497,26.5158,26.5328,94783.0
2022-04-14 10:45:00,31.23,31.24,31.19,31.22,86076.0,26.5328,26.5412,26.4988,26.5243,86076.0
2022-04-14 10:50:00,31.23,31.23,31.17,31.18,75239.0,26.5328,26.5328,26.4818,26.4903,75239.0
2022-04-14 10:55:00,31.18,31.21,31.16,31.19,150993.0,26.4903,26.5158,26.4733,26.4988,150993.0
2022-04-14 11:00:00,31.19,31.22,31.16,31.2,100027.0,26.4988,26.5243,26.4733,26.5073,100027.0
2022-04-14 11:05:00,31.2,31.24,31.18,31.24,76836.0,26.5073,26.5412,26.4903,26.5412,76836.0
2022-04-14 11:10:00,31.24,31.26,31.2,31.26,131035.0,26.5412,26.5582,26.5073,26.5582,131035.0
2022-04-14 11:15:00,31.26,31.28,31.23,31.24,95817.0,26.5582,26.5752,26.5328,26.5412,95817.0
2022-04-14 11:20:00,31.24,31.26,31.16,31.26,112541.0,26.5412,26.5582,26.4733,26.5582,112541.0
2022-04-14 11:25:00,31.26,31.26,31.21,31.22,51263.0,26.5582,26.5582,26.5158,26.5243,51263.0
2022-04-14 11:30:00,31.21,31.26,31.19,31.25,133759.0,26.5158,26.5582,26.4988,26.5497,133759.0
2022-04-14 11:35:00,31.24,31.25,31.19,31.2,97695.0,26.5412,26.5497,26.4988,26.5073,97695.0
2022-04-14 11:40:00,31.18,31.2,31.14,31.15,67225.0,26.4903,26.5073,26.4563,26.4648,67225.0
2022-04-14 11:45:00,31.15,31.15,31.11,31.12,34527.0,26.4648,26.4648,26.4308,26.4393,34527.0
2022-04-14 11:50:00,31.11,31.12,31.08,31.09,49701.0,26.4308,26.4393,26.4053,26.4138,49701.0
2022-04-14 11:55:00,31.09,31.17,31.08,31.16,68978.0,26.4138,26.4818,26.4053,26.4733,68978.0
2022-04-14 12:00:00,31.17,31.24,31.16,31.22,42610.0,26.4818,26.5412,26.4733,26.5243,42610.0
2022-04-14 12:05:00,31.23,31.27,31.23,31.27,64244.0,26.5328,26.5667,26.5328,26.5667,64244.0
2022-04-14 12:10:00,31.26,31.28,31.25,31.27,42081.0,26.5582,26.5752,26.5497,26.5667,42081.0
2022-04-14 12:15:00,31.27,31.27,31.22,31.24,56790.0,26.5667,26.5667,26.5243,26.5412,56790.0
2022-04-14 12:20:00,31.23,31.24,31.19,31.22,46856.0,26.5328,26.5412,26.4988,26.5243,46856.0
2022-04-14 12:25:00,31.23,31.24,31.22,31.24,27089.0,26.5328,26.5412,26.5243,26.5412,27089.0
2022-04-14 12:30:00,31.23,31.24,31.21,31.22,25893.0,26.5328,26.5412,26.5158,26.5243,25893.0
2022-04-14 12:35:00,31.22,31.23,31.18,31.18,17801.0,26.5243,26.5328,26.4903,26.4903,17801.0
2022-04-14 12:40:00,31.19,31.22,31.16,31.17,208998.0,26.4988,26.5243,26.4733,26.4818,208998.0
2022-04-14 12:45:00,31.16,31.19,31.15,31.19,118952.0,26.4733,26.4988,26.4648,26.4988,118952.0
2022-04-14 12:50:00,31.18,31.2,31.17,31.19,34103.0,26.4903,26.5073,26.4818,26.4988,34103.0
2022-04-14 12:55:00,31.19,31.2,31.17,31.19,98997.0,26.4988,26.5073,26.4818,26.4988,98997.0
2022-04-14 13:00:00,31.19,31.2,31.16,31.19,107226.0,26.4988,26.5073,26.4733,26.4988,107226.0
2022-04-14 13:05:00,31.19,31.19,31.15,31.16,39832.0,26.4988,26.4988,26.4648,26.4733,39832.0
2022-04-14 13:10:00,31.16,31.21,31.15,31.18,80843.0,26.4733,26.5158,26.4648,26.4903,80843.0
2022-04-14 13:15:00,31.18,31.18,31.15,31.16,22875.0,26.4903,26.4903,26.4648,26.4733,22875.0
2022-04-14 13:20:00,31.16,31.18,31.14,31.18,58095.0,26.4733,26.4903,26.4563,26.4903,58095.0
2022-04-14 13:25:00,31.18,31.19,31.17,31.19,34863.0,26.4903,26.4988,26.4818,26.4988,34863.0
2022-04-14 13:30:00,31.19,31.21,31.18,31.18,32679.0,26.4988,26.5158,26.4903,26.4903,32679.0
2022-04-14 13:35:00,31.19,31.2,31.17,31.18,46704.0,26.4988,26.5073,26.4818,26.4903,46704.0
2022-04-14 13:40:00,31.18,31.21,31.17,31.21,35590.0,26.4903,26.5158,26.4818,26.5158,35590.0
2022-04-14 13:45:00,31.2,31.23,31.2,31.21,38447.0,26.5073,26.5328,26.5073,26.5158,38447.0
2022-04-14 13:50:00,31.21,31.23,31.2,31.22,39398.0,26.5158,26.5328,26.5073,26.5243,39398.0
2022-04-14 13:55:00,31.22,31.28,31.21,31.28,76009.0,26.5243,26.5752,26.5158,26.5752,76009.0
2022-04-14 14:00:00,31.28,31.32,31.27,31.31,222383.0,26.5752,26.6092,26.5667,26.6007,222383.0
2022-04-14 14:05:00,31.31,31.32,31.28,31.31,67572.0,26.6007,26.6092,26.5752,26.6007,67572.0
2022-04-14 14:10:00,31.32,31.34,31.31,31.31,33797.0,26.6092,26.6262,26.6007,26.6007,33797.0
2022-04-14 14:15:00,31.32,31.33,31.29,31.31,80419.0,26.6092,26.6177,26.5837,26.6007,80419.0
2022-04-14 14:20:00,31.31,31.31,31.27,31.28,76773.0,26.6007,26.6007,26.5667,26.5752,76773.0
2022-04-14 14:25:00,31.28,31.33,31.26,31.32,159513.0,26.5752,26.6177,26.5582,26.6092,159513.0
2022-04-14 14:30:00,31.31,31.33,31.28,31.3,75524.0,26.6007,26.6177,26.5752,26.5922,75524.0
2022-04-14 14:35:00,31.3,31.33,31.28,31.31,168360.0,26.5922,26.6177,26.5752,26.6007,168360.0
2022-04-14 14:40:00,31.31,31.4,31.31,31.4,229371.0,26.6007,26.6772,26.6007,26.6772,229371.0
2022-04-14 14:45:00,31.4,31.4,31.37,31.4,75049.0,26.6772,26.6772,26.6517,26.6772,75049.0
2022-04-14 14:50:00,31.4,31.41,31.38,31.4,48616.0,26.6772,26.6857,26.6602,26.6772,48616.0
2022-04-14 14:55:00,31.4,31.41,31.35,31.36,73807.0,26.6772,26.6857,26.6347,26.6432,73807.0
2022-04-14 15:00:00,31.36,31.38,31.35,31.37,50647.0,26.6432,26.6602,26.6347,26.6517,50647.0
2022-04-14 15:05:00,31.37,31.38,31.31,31.31,80985.0,26.6517,26.6602,26.6007,26.6007,80985.0
2022-04-14 15:10:00,31.31,31.36,31.31,31.36,113900.0,26.6007,26.6432,26.6007,26.6432,113900.0
2022-04-14 15:15:00,31.35,31.39,31.35,31.39,58698.0,26.6347,26.6687,26.6347,26.6687,58698.0
2022-04-14 15:20:00,31.39,31.41,31.38,31.41,134025.0,26.6687,26.6857,26.6602,26.6857,134025.0
2022-04-14 15:25:00,31.41,31.42,31.39,31.41,86506.0,26.6857,26.6942,26.6687,26.6857,86506.0
2022-04-14 15:30:00,31.42,31.42,31.37,31.38,91408.0,26.6942,26.6942,26.6517,26.6602,91408.0
2022-04-14 15:35:00,31.37,31.38,31.36,31.37,111348.0,26.6517,26.6602,26.6432,26.6517,111348.0
2022-04-14 15:40:00,31.37,31.37,31.35,31.35,59491.0,26.6517,26.6517,26.6347,26.6347,59491.0
2022-04-14 15:45:00,31.36,31.36,31.3,31.31,243176.0,26.6432,26.6432,26.5922,26.6007,243176.0
2022-04-14 15:50:00,31.31,31.33,31.29,31.33,189365.0,26.6007,26.6177,26.5837,26.6177,189365.0
2022-04-14 15:55:00,31.33,31.34,31.28,31.29,247228.0,26.6177,26.6262,26.5752,26.5837,247228.0
2022-04-18 09:30:00,31.34,31.46,31.16,31.18,242753.0,26.6262,26.7282,26.4733,26.4903,242753.0
2022-04-18 09:35:00,31.18,31.31,31.15,31.24,295179.0,26.4903,26.6007,26.4648,26.5412,295179.0
2022-04-18 09:40:00,31.25,31.42,31.25,31.38,110523.0,26.5497,26.6942,26.5497,26.6602,110523.0
2022-04-18 09:45:00,31.37,31.42,31.33,31.36,137028.0,26.6517,26.6942,26.6177,26.6432,137028.0
2022-04-18 09:50:00,31.37,31.4,31.32,31.34,107147.0,26.6517,26.6772,26.6092,26.6262,107147.0
2022-04-18 09:55:00,31.34,31.35,31.27,31.28,175801.0,26.6262,26.6347,26.5667,26.5752,175801.0
2022-04-18 10:00:00,31.28,31.29,31.19,31.22,106166.0,26.5752,26.5837,26.4988,26.5243,106166.0
2022-04-18 10:05:00,31.21,31.25,31.17,31.22,100370.0,26.5158,26.5497,26.4818,26.5243,100370.0
2022-04-18 10:10:00,31.23,31.23,31.13,31.15,110887.0,26.5328,26.5328,26.4478,26.4648,110887.0
2022-04-18 10:15:00,31.14,31.17,31.1,31.15,91189.0,26.4563,26.4818,26.4223,26.4648,91189.0
2022-04-18 10:20:00,31.16,31.2,31.1,31.17,66988.0,26.4733,26.5073,26.4223,26.4818,66988.0
2022-04-18 10:25:00,31.17,31.2,31.13,31.2,104552.0,26.4818,26.5073,26.4478,26.5073,104552.0
2022-04-18 10:30:00,31.2,31.24,31.17,31.2,62997.0,26.5073,26.5412,26.4818,26.5073,62997.0
2022-04-18 10:35:00,31.2,31.21,31.13,31.19,172778.0,26.5073,26.5158,26.4478,26.4988,172778.0
2022-04-18 10:40:00,31.19,31.2,31.12,31.15,44405.0,26.4988,26.5073,26.4393,26.4648,44405.0
2022-04-18 10:45:00,31.15,31.21,31.14,31.19,49932.0,26.4648,26.5158,26.4563,26.4988,49932.0
2022-04-18 10:50:00,31.18,31.19,31.15,31.17,54071.0,26.4903,26.4988,26.4648,26.4818,54071.0
2022-04-18 10:55:00,31.17,31.18,31.14,31.18,42688.0,26.4818,26.4903,26.4563,26.4903,42688.0
2022-04-18 11:00:00,31.18,31.23,31.17,31.23,56912.0,26.4903,26.5328,26.4818,26.5328,56912.0
2022-04-18 11:05:00,31.23,31.23,31.16,31.19,68178.0,26.5328,26.5328,26.4733,26.4988,68178.0
2022-04-18 11:10:00,31.19,31.21,31.18,31.19,30477.0,26.4988,26.5158,26.4903,26.4988,30477.0
2022-04-18 11:15:00,31.19,31.22,31.18,31.21,30990.0,26.4988,26.5243,26.4903,26.5158,30990.0
2022-04-18 11:20:00,31.21,31.23,31.17,31.18,56366.0,26.5158,26.5328,26.4818,26.4903,56366.0
2022-04-18 11:25:00,31.18,31.22,31.17,31.17,69568.0,26.4903,26.5243,26.4818,26.4818,69568.0
2022-04-18 11:30:00,31.17,31.19,31.07,31.08,54312.0,26.4818,26.4988,26.3968,26.4053,54312.0
2022-04-18 11:35:00,31.08,31.12,31.07,31.1,52188.0,26.4053,26.4393,26.3968,26.4223,52188.0
2022-04-18 11:40:00,31.1,31.12,31.06,31.09,74842.0,26.4223,26.4393,26.3883,26.4138,74842.0
2022-04-18 11:45:00,31.1,31.13,31.07,31.08,46121.0,26.4223,26.4478,26.3968,26.4053,46121.0
2022-04-18 11:50:00,31.08,31.09,31.05,31.07,40016.0,26.4053,26.4138,26.3798,26.3968,40016.0
2022-04-18 11:55:00,31.08,31.12,31.07,31.11,23365.0,26.4053,26.4393,26.3968,26.4308,23365.0
2022-04-18 12:00:00,31.11,31.13,31.1,31.13,38186.0,26.4308,26.4478,26.4223,26.4478,38186.0
2022-04-18 12:05:00,31.13,31.18,31.13,31.15,43452.0,26.4478,26.4903,26.4478,26.4648,43452.0
2022-04-18 12:10:00,31.15,31.19,31.14,31.18,38863.0,26.4648,26.4988,26.4563,26.4903,38863.0
2022-04-18 12:15:00,31.18,31.19,31.16,31.19,36494.0,26.4903,26.4988,26.4733,26.4988,36494.0
2022-04-18 12:20:00,31.19,31.24,31.18,31.24,54564.0,26.4988,26.5412,26.4903,26.5412,54564.0
2022-04-18 12:25:00,31.24,31.25,31.22,31.25,43713.0,26.5412,26.5497,26.5243,26.5497,43713.0
2022-04-18 12:30:00,31.25,31.25,31.22,31.23,73130.0,26.5497,26.5497,26.5243,26.5328,73130.0
2022-04-18 12:35:00,31.23,31.26,31.22,31.26,71782.0,26.5328,26.5582,26.5243,26.5582,71782.0
2022-04-18 12:40:00,31.26,31.27,31.22,31.26,47861.0,26.5582,26.5667,26.5243,26.5582,47861.0
2022-04-18 12:45:00,31.26,31.28,31.25,31.28,40407.0,26.5582,26.5752,26.5497,26.5752,40407.0
2022-04-18 12:50:00,31.29,31.31,31.28,31.3,46696.0,26.5837,26.6007,26.5752,26.5922,46696.0
2022-04-18 12:55:00,31.29,31.33,31.28,31.33,53364.0,26.5837,26.6177,26.5752,26.6177,53364.0
2022-04-18 13:00:00,31.33,31.35,31.31,31.33,92995.0,26.6177,26.6347,26.6007,26.6177,92995.0
2022-04-18 13:05:00,31.33,31.36,31.33,31.35,71796.0,26.6177,26.6432,26.6177,26.6347,71796.0
2022-04-18 13:10:00,31.34,31.38,31.33,31.34,181831.0,26.6262,26.6602,26.6177,26.6262,181831.0
2022-04-18 13:15:00,31.35,31.35,31.27,31.29,32366.0,26.6347,26.6347,26.5667,26.5837,32366.0
2022-04-18 13:20:00,31.29,31.33,31.29,31.32,59516.0,26.5837,26.6177,26.5837,26.6092,59516.0
2022-04-18 13:25:00,31.33,31.33,31.28,31.32,65178.0,26.6177,26.6177,26.5752,26.6092,65178.0
2022-04-18 13:30:00,31.32,31.36,31.31,31.36,32798.0,26.6092,26.6432,26.6007,26.6432,32798.0
2022-04-18 13:35:00,31.36,31.38,31.36,31.38,57096.0,26.6432,26.6602,26.6432,26.6602,57096.0
2022-04-18 13:40:00,31.37,31.42,31.37,31.4,212575.0,26.6517,26.6942,26.6517,26.6772,212575.0
2022-04-18 13:45:00,31.39,31.41,31.36,31.38,48488.0,26.6687,26.6857,26.6432,26.6602,48488.0
2022-04-18 13:50:00,31.38,31.39,31.36,31.37,46888.0,26.6602,26.6687,26.6432,26.6517,46888.0
2022-04-18 13:55:00,31.37,31.39,31.34,31.35,59567.0,26.6517,26.6687,26.6262,26.6347,59567.0
2022-04-18 14:00:00,31.36,31.37,31.35,31.36,28390.0,26.6432,26.6517,26.6347,26.6432,28390.0
2022-04-18 14:05:00,31.36,31.37,31.3,31.32,88904.0,26.6432,26.6517,26.5922,26.6092,88904.0
2022-04-18 14:10:00,31.32,31.33,31.3,31.33,46415.0,26.6092,26.6177,26.5922,26.6177,46415.0
2022-04-18 14:15:00,31.33,31.35,31.26,31.3,42230.0,26.6177,26.6347,26.5582,26.5922,42230.0
2022-04-18 14:20:00,31.29,31.33,31.29,31.31,66616.0,26.5837,26.6177,26.5837,26.6007,66616.0
2022-04-18 14:25:00,31.31,31.33,31.27,31.32,66019.0,26.6007,26.6177,26.5667,26.6092,66019.0
2022-04-18 14:30:00,31.32,31.33,31.28,31.32,81156.0,26.6092,26.6177,26.5752,26.6092,81156.0
2022-04-18 14:35:00,31.33,31.34,31.3,31.31,50039.0,26.6177,26.6262,26.5922,26.6007,50039.0
2022-04-18 14:40:00,31.31,31.33,31.28,31.29,47840.0,26.6007,26.6177,26.5752,26.5837,47840.0
2022-04-18 14:45:00,31.29,31.29,31.25,31.28,55246.0,26.5837,26.5837,26.5497,26.5752,55246.0
2022-04-18 14:50:00,31.27,31.31,31.27,31.3,49362.0,26.5667,26.6007,26.5667,26.5922,49362.0
2022-04-18 14:55:00,31.3,31.31,31.26,31.3,128333.0,26.5922,26.6007,26.5582,26.5922,128333.0
2022-04-18 15:00:00,31.29,31.31,31.28,31.3,47563.0,26.5837,26.6007,26.5752,26.5922,47563.0
2022-04-18 15:05:00,31.3,31.32,31.29,31.32,52432.0,26.5922,26.6092,26.5837,26.6092,52432.0
2022-04-18 15:10:00,31.32,31.33,31.29,31.3,68509.0,26.6092,26.6177,26.5837,26.5922,68509.0
2022-04-18 15:15:00,31.3,31.32,31.27,31.28,90741.0,26.5922,26.6092,26.5667,26.5752,90741.0
2022-04-18 15:20:00,31.28,31.29,31.25,31.26,54573.0,26.5752,26.5837,26.5497,26.5582,54573.0
2022-04-18 15:25:00,31.26,31.26,31.2,31.22,95580.0,26.5582,26.5582,26.5073,26.5243,95580.0
2022-04-18 15:30:00,31.21,31.22,31.18,31.18,237829.0,26.5158,26.5243,26.4903,26.4903,237829.0
2022-04-18 15:35:00,31.19,31.2,31.17,31.19,141644.0,26.4988,26.5073,26.4818,26.4988,141644.0
2022-04-18 15:40:00,31.19,31.22,31.17,31.21,147819.0,26.4988,26.5243,26.4818,26.5158,147819.0
2022-04-18 15:45:00,31.21,31.22,31.18,31.2,146596.0,26.5158,26.5243,26.4903,26.5073,146596.0
2022-04-18 15:50:00,31.2,31.23,31.18,31.22,201257.0,26.5073,26.5328,26.4903,26.5243,201257.0
2022-04-18 15:55:00,31.22,31.26,31.21,31.26,320048.0,26.5243,26.5582,26.5158,26.5582,320048.0
2022-04-19 09:30:00,31.34,31.39,31.25,31.38,421986.0,26.6262,26.6687,26.5497,26.6602,421986.0
2022-04-19 09:35:00,31.38,31.42,31.34,31.42,196982.0,26.6602,26.6942,26.6262,26.6942,196982.0
2022-04-19 09:40:00,31.42,31.51,31.41,31.5,301559.0,26.6942,26.7706,26.6857,26.7621,301559.0
2022-04-19 09:45:00,31.5,31.54,31.39,31.44,166858.0,26.7621,26.7961,26.6687,26.7112,166858.0
2022-04-19 09:50:00,31.44,31.56,31.42,31.54,148167.0,26.7112,26.8131,26.6942,26.7961,148167.0
2022-04-19 09:55:00,31.55,31.63,31.51,31.63,120711.0,26.8046,26.8726,26.7706,26.8726,120711.0
2022-04-19 10:00:00,31.63,31.69,31.62,31.68,131454.0,26.8726,26.9236,26.8641,26.9151,131454.0
2022-04-19 10:05:00,31.68,31.74,31.68,31.74,400745.0,26.9151,26.966,26.9151,26.966,400745.0
2022-04-19 10:10:00,31.73,31.75,31.66,31.68,157092.0,26.9575,26.9745,26.8981,26.9151,157092.0
2022-04-19 10:15:00,31.67,31.69,31.6,31.61,152044.0,26.9066,26.9236,26.8471,26.8556,152044.0
2022-04-19 10:20:00,31.61,31.63,31.58,31.6,114865.0,26.8556,26.8726,26.8301,26.8471,114865.0
2022-04-19 10:25:00,31.59,31.73,31.59,31.71,84011.0,26.8386,26.9575,26.8386,26.9406,84011.0
2022-04-19 10:30:00,31.71,31.73,31.68,31.7,101181.0,26.9406,26.9575,26.9151,26.9321,101181.0
2022-04-19 10:35:00,31.7,31.71,31.64,31.64,130613.0,26.9321,26.9406,26.8811,26.8811,130613.0
2022-04-19 10:40:00,31.63,31.64,31.58,31.61,80465.0,26.8726,26.8811,26.8301,26.8556,80465.0
2022-04-19 10:45:00,31.61,31.63,31.53,31.56,49292.0,26.8556,26.8726,26.7876,26.8131,49292.0
2022-04-19 10:50:00,31.55,31.59,31.53,31.53,109304.0,26.8046,26.8386,26.7876,26.7876,109304.0
2022-04-19 10:55:00,31.52,31.57,31.48,31.49,82436.0,26.7791,26.8216,26.7451,26.7536,82436.0
2022-04-19 11:00:00,31.49,31.5,31.46,31.5,98933.0,26.7536,26.7621,26.7282,26.7621,98933.0
2022-04-19 11:05:00,31.5,31.51,31.46,31.46,57385.0,26.7621,26.7706,26.7282,26.7282,57385.0
2022-04-19 11:10:00,31.46,31.47,31.39,31.39,90558.0,26.7282,26.7367,26.6687,26.6687,90558.0
2022-04-19 11:15:00,31.4,31.42,31.37,31.4,50398.0,26.6772,26.6942,26.6517,26.6772,50398.0
2022-04-19 11:20:00,31.4,31.4,31.3,31.32,89136.0,26.6772,26.6772,26.5922,26.6092,89136.0
2022-04-19 11:25:00,31.32,31.34,31.26,31.32,146599.0,26.6092,26.6262,26.5582,26.6092,146599.0
2022-04-19 11:30:00,31.32,31.32,31.24,31.25,187996.0,26.6092,26.6092,26.5412,26.5497,187996.0
2022-04-19 11:35:00,31.24,31.27,31.21,31.27,89960.0,26.5412,26.5667,26.5158,26.5667,89960.0
2022-04-19 11:40:00,31.27,31.29,31.25,31.28,52862.0,26.5667,26.5837,26.5497,26.5752,52862.0
2022-04-19 11:45:00,31.28,31.29,31.25,31.25,32156.0,26.5752,26.5837,26.5497,26.5497,32156.0
2022-04-19 11:50:00,31.26,31.33,31.25,31.31,112032.0,26.5582,26.6177,26.5497,26.6007,112032.0
2022-04-19 11:55:00,31.3,31.32,31.28,31.3,35057.0,26.5922,26.6092,26.5752,26.5922,35057.0
2022-04-19 12:00:00,31.3,31.31,31.26,31.28,113325.0,26.5922,26.6007,26.5582,26.5752,113325.0
2022-04-19 12:05:00,31.27,31.32,31.27,31.32,58419.0,26.5667,26.6092,26.5667,26.6092,58419.0
2022-04-19 12:10:00,31.31,31.37,31.31,31.37,25959.0,26.6007,26.6517,26.6007,26.6517,25959.0
2022-04-19 12:15:00,31.37,31.38,31.31,31.32,29970.0,26.6517,26.6602,26.6007,26.6092,29970.0
2022-04-19 12:20:00,31.32,31.34,31.31,31.34,45142.0,26.6092,26.6262,26.6007,26.6262,45142.0
2022-04-19 12:25:00,31.34,31.34,31.31,31.31,48091.0,26.6262,26.6262,26.6007,26.6007,48091.0
2022-04-19 12:30:00,31.31,31.35,31.29,31.35,37660.0,26.6007,26.6347,26.5837,26.6347,37660.0
2022-04-19 12:35:00,31.35,31.35,31.3,31.3,33465.0,26.6347,26.6347,26.5922,26.5922,33465.0
2022-04-19 12:40:00,31.31,31.31,31.27,31.27,31137.0,26.6007,26.6007,26.5667,26.5667,31137.0
2022-04-19 12:45:00,31.27,31.28,31.25,31.28,24929.0,26.5667,26.5752,26.5497,26.5752,24929.0
2022-04-19 12:50:00,31.28,31.32,31.27,31.32,65304.0,26.5752,26.6092,26.5667,26.6092,65304.0
2022-04-19 12:55:00,31.32,31.35,31.31,31.32,57511.0,26.6092,26.6347,26.6007,26.6092,57511.0
2022-04-19 13:00:00,31.31,31.34,31.3,31.31,22451.0,26.6007,26.6262,26.5922,26.6007,22451.0
2022-04-19 13:05:00,31.32,31.34,31.31,31.33,34374.0,26.6092,26.6262,26.6007,26.6177,34374.0
2022-04-19 13:10:00,31.33,31.39,31.32,31.38,86247.0,26.6177,26.6687,26.6092,26.6602,86247.0
2022-04-19 13:15:00,31.39,31.45,31.38,31.45,90744.0,26.6687,26.7197,26.6602,26.7197,90744.0
2022-04-19 13:20:00,31.45,31.46,31.43,31.45,107615.0,26.7197,26.7282,26.7027,26.7197,107615.0
2022-04-19 13:25:00,31.45,31.45,31.39,31.41,29196.0,26.7197,26.7197,26.6687,26.6857,29196.0
2022-04-19 13:30:00,31.41,31.43,31.4,31.43,34802.0,26.6857,26.7027,26.6772,26.7027,34802.0
2022-04-19 13:35:00,31.43,31.47,31.42,31.47,47419.0,26.7027,26.7367,26.6942,26.7367,47419.0
2022-04-19 13:40:00,31.46,31.48,31.4,31.42,75265.0,26.7282,26.7451,26.6772,26.6942,75265.0
2022-04-19 13:45:00,31.42,31.48,31.41,31.48,50114.0,26.6942,26.7451,26.6857,26.7451,50114.0
2022-04-19 13:50:00,31.48,31.53,31.47,31.49,67974.0,26.7451,26.7876,26.7367,26.7536,67974.0
2022-04-19 13:55:00,31.49,31.49,31.47,31.49,24583.0,26.7536,26.7536,26.7367,26.7536,24583.0
2022-04-19 14:00:00,31.49,31.5,31.45,31.45,44237.0,26.7536,26.7621,26.7197,26.7197,44237.0
2022-04-19 14:05:00,31.46,31.5,31.46,31.5,30244.0,26.7282,26.7621,26.7282,26.7621,30244.0
2022-04-19 14:10:00,31.5,31.51,31.45,31.49,60191.0,26.7621,26.7706,26.7197,26.7536,60191.0
2022-04-19 14:15:00,31.49,31.49,31.42,31.42,46934.0,26.7536,26.7536,26.6942,26.6942,46934.0
2022-04-19 14:20:00,31.43,31.44,31.39,31.43,170101.0,26.7027,26.7112,26.6687,26.7027,170101.0
2022-04-19 14:25:00,31.42,31.43,31.39,31.42,68604.0,26.6942,26.7027,26.6687,26.6942,68604.0
2022-04-19 14:30:00,31.43,31.43,31.38,31.39,24487.0,26.7027,26.7027,26.6602,26.6687,24487.0
2022-04-19 14:35:00,31.39,31.4,31.36,31.39,49481.0,26.6687,26.6772,26.6432,26.6687,49481.0
2022-04-19 14:40:00,31.39,31.41,31.38,31.4,48351.0,26.6687,26.6857,26.6602,26.6772,48351.0
2022-04-19 14:45:00,31.39,31.4,31.36,31.37,20392.0,26.6687,26.6772,26.6432,26.6517,20392.0
2022-04-19 14:50:00,31.36,31.38,31.35,31.37,43402.0,26.6432,26.6602,26.6347,26.6517,43402.0
2022-04-19 14:55:00,31.36,31.39,31.36,31.39,35250.0,26.6432,26.6687,26.6432,26.6687,35250.0
2022-04-19 15:00:00,31.39,31.4,31.38,31.39,39664.0,26.6687,26.6772,26.6602,26.6687,39664.0
2022-04-19 15:05:00,31.39,31.41,31.38,31.41,64588.0,26.6687,26.6857,26.6602,26.6857,64588.0
2022-04-19 15:10:00,31.4,31.44,31.39,31.43,61666.0,26.6772,26.7112,26.6687,26.7027,61666.0
2022-04-19 15:15:00,31.43,31.45,31.41,31.43,34059.0,26.7027,26.7197,26.6857,26.7027,34059.0
2022-04-19 15:20:00,31.43,31.43,31.4,31.42,57565.0,26.7027,26.7027,26.6772,26.6942,57565.0
2022-04-19 15:25:00,31.42,31.43,31.4,31.41,46790.0,26.6942,26.7027,26.6772,26.6857,46790.0
2022-04-19 15:30:00,31.41,31.43,31.39,31.42,51673.0,26.6857,26.7027,26.6687,26.6942,51673.0
2022-04-19 15:35:00,31.42,31.45,31.41,31.43,126548.0,26.6942,26.7197,26.6857,26.7027,126548.0
2022-04-19 15:40:00,31.42,31.42,31.39,31.41,90335.0,26.6942,26.6942,26.6687,26.6857,90335.0
2022-04-19 15:45:00,31.41,31.44,31.4,31.42,120828.0,26.6857,26.7112,26.6772,26.6942,120828.0
2022-04-19 15:50:00,31.43,31.46,31.42,31.43,321953.0,26.7027,26.7282,26.6942,26.7027,321953.0
2022-04-19 15:55:00,31.42,31.43,31.39,31.41,300242.0,26.6942,26.7027,26.6687,26.6857,300242.0
2022-04-20 09:30:00,31.32,31.37,31.22,31.28,376127.0,26.6092,26.6517,26.5243,26.5752,376127.0
2022-04-20 09:35:00,31.28,31.28,31.13,31.15,215746.0,26.5752,26.5752,26.4478,26.4648,215746.0
2022-04-20 09:40:00,31.16,31.26,31.16,31.22,119305.0,26.4733,26.5582,26.4733,26.5243,119305.0
2022-04-20 09:45:00,31.22,31.28,31.2,31.2,471342.0,26.5243,26.5752,26.5073,26.5073,471342.0
2022-04-20 09:50:00,31.21,31.24,31.16,31.21,50433.0,26.5158,26.5412,26.4733,26.5158,50433.0
2022-04-20 09:55:00,31.21,31.25,31.2,31.25,129420.0,26.5158,26.5497,26.5073,26.5497,129420.0
2022-04-20 10:00:00,31.25,31.25,31.15,31.22,117230.0,26.5497,26.5497,26.4648,26.5243,117230.0
2022-04-20 10:05:00,31.21,31.26,31.18,31.22,108089.0,26.5158,26.5582,26.4903,26.5243,108089.0
2022-04-20 10:10:00,31.22,31.23,31.16,31.18,93959.0,26.5243,26.5328,26.4733,26.4903,93959.0
2022-04-20 10:15:00,31.18,31.24,31.18,31.24,100033.0,26.4903,26.5412,26.4903,26.5412,100033.0
2022-04-20 10:20:00,31.24,31.29,31.23,31.26,65215.0,26.5412,26.5837,26.5328,26.5582,65215.0
2022-04-20 10:25:00,31.27,31.27,31.21,31.23,60719.0,26.5667,26.5667,26.5158,26.5328,60719.0
2022-04-20 10:30:00,31.23,31.33,31.22,31.24,227153.0,26.5328,26.6177,26.5243,26.5412,227153.0
2022-04-20 10:35:00,31.24,31.32,31.24,31.32,84367.0,26.5412,26.6092,26.5412,26.6092,84367.0
2022-04-20 10:40:00,31.31,31.37,31.31,31.36,60707.0,26.6007,26.6517,26.6007,26.6432,60707.0
2022-04-20 10:45:00,31.37,31.38,31.31,31.33,156647.0,26.6517,26.6602,26.6007,26.6177,156647.0
2022-04-20 10:50:00,31.33,31.37,31.33,31.37,190786.0,26.6177,26.6517,26.6177,26.6517,190786.0
2022-04-20 10:55:00,31.36,31.37,31.33,31.35,167259.0,26.6432,26.6517,26.6177,26.6347,167259.0
2022-04-20 11:00:00,31.34,31.37,31.33,31.33,110597.0,26.6262,26.6517,26.6177,26.6177,110597.0
2022-04-20 11:05:00,31.33,31.4,31.32,31.39,90569.0,26.6177,26.6772,26.6092,26.6687,90569.0
2022-04-20 11:10:00,31.4,31.4,31.33,31.33,74729.0,26.6772,26.6772,26.6177,26.6177,74729.0
2022-04-20 11:15:00,31.34,31.34,31.31,31.32,85395.0,26.6262,26.6262,26.6007,26.6092,85395.0
2022-04-20 11:20:00,31.32,31.35,31.28,31.3,66166.0,26.6092,26.6347,26.5752,26.5922,66166.0
2022-04-20 11:25:00,31.3,31.34,31.27,31.34,94470.0,26.5922,26.6262,26.5667,26.6262,94470.0
2022-04-20 11:30:00,31.34,31.4,31.32,31.36,152624.0,26.6262,26.6772,26.6092,26.6432,152624.0
2022-04-20 11:35:00,31.37,31.41,31.35,31.4,63099.0,26.6517,26.6857,26.6347,26.6772,63099.0
2022-04-20 11:40:00,31.4,31.4,31.31,31.33,37423.0,26.6772,26.6772,26.6007,26.6177,37423.0
2022-04-20 11:45:00,31.33,31.34,31.26,31.28,116303.0,26.6177,26.6262,26.5582,26.5752,116303.0
2022-04-20 11:50:00,31.28,31.28,31.23,31.24,79331.0,26.5752,26.5752,26.5328,26.5412,79331.0
2022-04-20 11:55:00,31.24,31.31,31.24,31.29,51490.0,26.5412,26.6007,26.5412,26.5837,51490.0
2022-04-20 12:00:00,31.3,31.3,31.28,31.29,25073.0,26.5922,26.5922,26.5752,26.5837,25073.0
2022-04-20 12:05:00,31.29,31.33,31.28,31.31,40243.0,26.5837,26.6177,26.5752,26.6007,40243.0
2022-04-20 12:10:00,31.3,31.31,31.27,31.29,22832.0,26.5922,26.6007,26.5667,26.5837,22832.0
2022-04-20 12:15:00,31.28,31.3,31.27,31.3,25473.0,26.5752,26.5922,26.5667,26.5922,25473.0
2022-04-20 12:20:00,31.3,31.33,31.28,31.33,29924.0,26.5922,26.6177,26.5752,26.6177,29924.0
2022-04-20 12:25:00,31.32,31.34,31.31,31.32,17611.0,26.6092,26.6262,26.6007,26.6092,17611.0
2022-04-20 12:30:00,31.31,31.37,31.29,31.35,80503.0,26.6007,26.6517,26.5837,26.6347,80503.0
2022-04-20 12:35:00,31.36,31.36,31.33,31.35,35902.0,26.6432,26.6432,26.6177,26.6347,35902.0
2022-04-20 12:40:00,31.35,31.36,31.3,31.31,27715.0,26.6347,26.6432,26.5922,26.6007,27715.0
2022-04-20 12:45:00,31.32,31.34,31.3,31.32,22678.0,26.6092,26.6262,26.5922,26.6092,22678.0
2022-04-20 12:50:00,31.33,31.35,31.31,31.34,43536.0,26.6177,26.6347,26.6007,26.6262,43536.0
2022-04-20 12:55:00,31.34,31.35,31.32,31.34,21230.0,26.6262,26.6347,26.6092,26.6262,21230.0
2022-04-20 13:00:00,31.34,31.4,31.33,31.39,54759.0,26.6262,26.6772,26.6177,26.6687,54759.0
2022-04-20 13:05:00,31.39,31.4,31.36,31.38,53486.0,26.6687,26.6772,26.6432,26.6602,53486.0
2022-04-20 13:10:00,31.37,31.38,31.33,31.34,39303.0,26.6517,26.6602,26.6177,26.6262,39303.0
2022-04-20 13:15:00,31.34,31.36,31.31,31.32,27699.0,26.6262,26.6432,26.6007,26.6092,27699.0
2022-04-20 13:20:00,31.33,31.33,31.31,31.33,15211.0,26.6177,26.6177,26.6007,26.6177,15211.0
2022-04-20 13:25:00,31.33,31.33,31.3,31.3,31614.0,26.6177,26.6177,26.5922,26.5922,31614.0
2022-04-20 13:30:00,31.3,31.32,31.3,31.31,32154.0,26.5922,26.6092,26.5922,26.6007,32154.0
2022-04-20 13:35:00,31.32,31.38,31.31,31.38,53775.0,26.6092,26.6602,26.6007,26.6602,53775.0
2022-04-20 13:40:00,31.39,31.4,31.35,31.37,24879.0,26.6687,26.6772,26.6347,26.6517,24879.0
2022-04-20 13:45:00,31.38,31.39,31.35,31.37,28872.0,26.6602,26.6687,26.6347,26.6517,28872.0
2022-04-20 13:50:00,31.37,31.39,31.36,31.37,52392.0,26.6517,26.6687,26.6432,26.6517,52392.0
2022-04-20 13:55:00,31.38,31.42,31.37,31.41,33196.0,26.6602,26.6942,26.6517,26.6857,33196.0
2022-04-20 14:00:00,31.42,31.44,31.41,31.43,39791.0,26.6942,26.7112,26.6857,26.7027,39791.0
2022-04-20 14:05:00,31.43,31.43,31.4,31.41,54535.0,26.7027,26.7027,26.6772,26.6857,54535.0
2022-04-20 14:10:00,31.41,31.43,31.4,31.42,35493.0,26.6857,26.7027,26.6772,26.6942,35493.0
2022-04-20 14:15:00,31.42,31.42,31.32,31.33,32457.0,26.6942,26.6942,26.6092,26.6177,32457.0
2022-04-20 14:20:00,31.32,31.36,31.31,31.35,30519.0,26.6092,26.6432,26.6007,26.6347,30519.0
2022-04-20 14:25:00,31.36,31.39,31.34,31.36,45102.0,26.6432,26.6687,26.6262,26.6432,45102.0
2022-04-20 14:30:00,31.36,31.37,31.32,31.35,62546.0,26.6432,26.6517,26.6092,26.6347,62546.0
2022-04-20 14:35:00,31.35,31.35,31.31,31.32,42566.0,26.6347,26.6347,26.6007,26.6092,42566.0
2022-04-20 14:40:00,31.31,31.34,31.31,31.33,44634.0,26.6007,26.6262,26.6007,26.6177,44634.0
2022-04-20 14:45:00,31.33,31.34,31.3,31.3,76417.0,26.6177,26.6262,26.5922,26.5922,76417.0
2022-04-20 14:50:00,31.31,31.31,31.28,31.29,40682.0,26.6007,26.6007,26.5752,26.5837,40682.0
2022-04-20 14:55:00,31.29,31.29,31.26,31.27,36731.0,26.5837,26.5837,26.5582,26.5667,36731.0
2022-04-20 15:00:00,31.28,31.32,31.28,31.3,111125.0,26.5752,26.6092,26.5752,26.5922,111125.0
2022-04-20 15:05:00,31.3,31.3,31.26,31.28,97810.0,26.5922,26.5922,26.5582,26.5752,97810.0
2022-04-20 15:10:00,31.27,31.33,31.27,31.33,46147.0,26.5667,26.6177,26.5667,26.6177,46147.0
2022-04-20 15:15:00,31.33,31.36,31.31,31.35,108377.0,26.6177,26.6432,26.6007,26.6347,108377.0
2022-04-20 15:20:00,31.34,31.4,31.34,31.39,112439.0,26.6262,26.6772,26.6262,26.6687,112439.0
2022-04-20 15:25:00,31.39,31.41,31.38,31.4,115158.0,26.6687,26.6857,26.6602,26.6772,115158.0
2022-04-20 15:30:00,31.4,31.41,31.38,31.39,127898.0,26.6772,26.6857,26.6602,26.6687,127898.0
2022-04-20 15:35:00,31.39,31.45,31.38,31.41,725903.0,26.6687,26.7197,26.6602,26.6857,725903.0
2022-04-20 15:40:00,31.42,31.44,31.41,31.44,115498.0,26.6942,26.7112,26.6857,26.7112,115498.0
2022-04-20 15:45:00,31.44,31.48,31.43,31.46,159160.0,26.7112,26.7451,26.7027,26.7282,159160.0
2022-04-20 15:50:00,31.47,31.49,31.4,31.43,259973.0,26.7367,26.7536,26.6772,26.7027,259973.0
2022-04-20 15:55:00,31.43,31.43,31.38,31.4,285694.0,26.7027,26.7027,26.6602,26.6772,285694.0
2022-04-21 09:30:00,31.63,31.68,31.51,31.54,172017.0,26.8726,26.9151,26.7706,26.7961,172017.0
2022-04-21 09:35:00,31.53,31.54,31.44,31.46,156590.0,26.7876,26.7961,26.7112,26.7282,156590.0
2022-04-21 09:40:00,31.46,31.5,31.39,31.44,157873.0,26.7282,26.7621,26.6687,26.7112,157873.0
2022-04-21 09:45:00,31.44,31.52,31.4,31.52,133115.0,26.7112,26.7791,26.6772,26.7791,133115.0
2022-04-21 09:50:00,31.53,31.57,31.48,31.57,72585.0,26.7876,26.8216,26.7451,26.8216,72585.0
2022-04-21 09:55:00,31.57,31.65,31.56,31.62,88825.0,26.8216,26.8896,26.8131,26.8641,88825.0
2022-04-21 10:00:00,31.63,31.66,31.61,31.64,68351.0,26.8726,26.8981,26.8556,26.8811,68351.0
2022-04-21 10:05:00,31.64,31.69,31.6,31.61,104746.0,26.8811,26.9236,26.8471,26.8556,104746.0
2022-04-21 10:10:00,31.61,31.63,31.58,31.62,183265.0,26.8556,26.8726,26.8301,26.8641,183265.0
2022-04-21 10:15:00,31.63,31.72,31.63,31.69,97559.0,26.8726,26.9491,26.8726,26.9236,97559.0
2022-04-21 10:20:00,31.69,31.74,31.67,31.69,158321.0,26.9236,26.966,26.9066,26.9236,158321.0
2022-04-21 10:25:00,31.68,31.7,31.65,31.69,107989.0,26.9151,26.9321,26.8896,26.9236,107989.0
2022-04-21 10:30:00,31.68,31.69,31.57,31.59,107184.0,26.9151,26.9236,26.8216,26.8386,107184.0
2022-04-21 10:35:00,31.59,31.61,31.54,31.56,54324.0,26.8386,26.8556,26.7961,26.8131,54324.0
2022-04-21 10:40:00,31.56,31.57,31.49,31.52,89416.0,26.8131,26.8216,26.7536,26.7791,89416.0
2022-04-21 10:45:00,31.51,31.55,31.48,31.52,68385.0,26.7706,26.8046,26.7451,26.7791,68385.0
2022-04-21 10:50:00,31.52,31.54,31.48,31.52,47251.0,26.7791,26.7961,26.7451,26.7791,47251.0
2022-04-21 10:55:00,31.51,31.51,31.44,31.46,116965.0,26.7706,26.7706,26.7112,26.7282,116965.0
2022-04-21 11:00:00,31.47,31.5,31.45,31.49,108950.0,26.7367,26.7621,26.7197,26.7536,108950.0
2022-04-21 11:05:00,31.49,31.5,31.45,31.46,82434.0,26.7536,26.7621,26.7197,26.7282,82434.0
2022-04-21 11:10:00,31.46,31.48,31.44,31.48,90227.0,26.7282,26.7451,26.7112,26.7451,90227.0
2022-04-21 11:15:00,31.48,31.5,31.45,31.47,157148.0,26.7451,26.7621,26.7197,26.7367,157148.0
2022-04-21 11:20:00,31.47,31.49,31.42,31.48,141707.0,26.7367,26.7536,26.6942,26.7451,141707.0
2022-04-21 11:25:00,31.47,31.51,31.47,31.5,101561.0,26.7367,26.7706,26.7367,26.7621,101561.0
2022-04-21 11:30:00,31.49,31.52,31.47,31.52,129535.0,26.7536,26.7791,26.7367,26.7791,129535.0
2022-04-21 11:35:00,31.52,31.52,31.44,31.44,45864.0,26.7791,26.7791,26.7112,26.7112,45864.0
2022-04-21 11:40:00,31.44,31.45,31.38,31.4,40902.0,26.7112,26.7197,26.6602,26.6772,40902.0
2022-04-21 11:45:00,31.41,31.49,31.39,31.48,82085.0,26.6857,26.7536,26.6687,26.7451,82085.0
2022-04-21 11:50:00,31.49,31.54,31.47,31.53,66557.0,26.7536,26.7961,26.7367,26.7876,66557.0
2022-04-21 11:55:00,31.52,31.54,31.51,31.52,39636.0,26.7791,26.7961,26.7706,26.7791,39636.0
2022-04-21 12:00:00,31.52,31.55,31.48,31.51,109506.0,26.7791,26.8046,26.7451,26.7706,109506.0
2022-04-21 12:05:00,31.5,31.5,31.44,31.45,85310.0,26.7621,26.7621,26.7112,26.7197,85310.0
2022-04-21 12:10:00,31.46,31.46,31.38,31.39,39301.0,26.7282,26.7282,26.6602,26.6687,39301.0
2022-04-21 12:15:00,31.39,31.4,31.35,31.4,39645.0,26.6687,26.6772,26.6347,26.6772,39645.0
2022-04-21 12:20:00,31.4,31.4,31.36,31.37,36980.0,26.6772,26.6772,26.6432,26.6517,36980.0
2022-04-21 12:25:00,31.37,31.4,31.36,31.37,51665.0,26.6517,26.6772,26.6432,26.6517,51665.0
2022-04-21 12:30:00,31.37,31.42,31.35,31.4,166047.0,26.6517,26.6942,26.6347,26.6772,166047.0
2022-04-21 12:35:00,31.39,31.39,31.25,31.25,45736.0,26.6687,26.6687,26.5497,26.5497,45736.0
2022-04-21 12:40:00,31.26,31.31,31.26,31.31,70633.0,26.5582,26.6007,26.5582,26.6007,70633.0
2022-04-21 12:45:00,31.31,31.31,31.24,31.25,48835.0,26.6007,26.6007,26.5412,26.5497,48835.0
2022-04-21 12:50:00,31.25,31.26,31.18,31.25,72750.0,26.5497,26.5582,26.4903,26.5497,72750.0
2022-04-21 12:55:00,31.24,31.27,31.22,31.25,47488.0,26.5412,26.5667,26.5243,26.5497,47488.0
2022-04-21 13:00:00,31.25,31.26,31.19,31.2,46576.0,26.5497,26.5582,26.4988,26.5073,46576.0
2022-04-21 13:05:00,31.2,31.23,31.17,31.23,60893.0,26.5073,26.5328,26.4818,26.5328,60893.0
2022-04-21 13:10:00,31.22,31.26,31.19,31.25,38791.0,26.5243,26.5582,26.4988,26.5497,38791.0
2022-04-21 13:15:00,31.26,31.27,31.17,31.18,57752.0,26.5582,26.5667,26.4818,26.4903,57752.0
2022-04-21 13:20:00,31.18,31.27,31.16,31.25,67017.0,26.4903,26.5667,26.4733,26.5497,67017.0
2022-04-21 13:25:00,31.25,31.26,31.17,31.24,73027.0,26.5497,26.5582,26.4818,26.5412,73027.0
2022-04-21 13:30:00,31.24,31.28,31.22,31.25,43297.0,26.5412,26.5752,26.5243,26.5497,43297.0
2022-04-21 13:35:00,31.25,31.25,31.13,31.15,61627.0,26.5497,26.5497,26.4478,26.4648,61627.0
2022-04-21 13:40:00,31.14,31.17,31.08,31.09,71064.0,26.4563,26.4818,26.4053,26.4138,71064.0
2022-04-21 13:45:00,31.09,31.17,31.04,31.15,101741.0,26.4138,26.4818,26.3713,26.4648,101741.0
2022-04-21 13:50:00,31.15,31.16,31.1,31.1,46566.0,26.4648,26.4733,26.4223,26.4223,46566.0
2022-04-21 13:55:00,31.11,31.12,31.07,31.09,58130.0,26.4308,26.4393,26.3968,26.4138,58130.0
2022-04-21 14:00:00,31.08,31.09,30.99,30.99,100771.0,26.4053,26.4138,26.3288,26.3288,100771.0
2022-04-21 14:05:00,31.0,31.03,30.97,31.01,63928.0,26.3373,26.3628,26.3119,26.3458,63928.0
2022-04-21 14:10:00,31.01,31.05,30.99,31.02,65598.0,26.3458,26.3798,26.3288,26.3543,65598.0
2022-04-21 14:15:00,31.01,31.03,30.97,31.03,74951.0,26.3458,26.3628,26.3119,26.3628,74951.0
2022-04-21 14:20:00,31.03,31.09,31.01,31.03,51456.0,26.3628,26.4138,26.3458,26.3628,51456.0
2022-04-21 14:25:00,31.03,31.04,30.98,31.0,54432.0,26.3628,26.3713,26.3204,26.3373,54432.0
2022-04-21 14:30:00,30.99,31.05,30.95,31.03,88552.0,26.3288,26.3798,26.2949,26.3628,88552.0
2022-04-21 14:35:00,31.03,31.09,31.0,31.01,90001.0,26.3628,26.4138,26.3373,26.3458,90001.0
2022-04-21 14:40:00,31.01,31.03,30.93,30.94,117929.0,26.3458,26.3628,26.2779,26.2864,117929.0
2022-04-21 14:45:00,30.93,30.93,30.84,30.86,100792.0,26.2779,26.2779,26.2014,26.2184,100792.0
2022-04-21 14:50:00,30.85,30.86,30.79,30.84,126545.0,26.2099,26.2184,26.1589,26.2014,126545.0
2022-04-21 14:55:00,30.83,30.85,30.8,30.82,104791.0,26.1929,26.2099,26.1674,26.1844,104791.0
2022-04-21 15:00:00,30.83,30.83,30.79,30.8,102371.0,26.1929,26.1929,26.1589,26.1674,102371.0
2022-04-21 15:05:00,30.8,30.84,30.76,30.79,107939.0,26.1674,26.2014,26.1334,26.1589,107939.0
2022-04-21 15:10:00,30.78,30.8,30.76,30.77,81360.0,26.1504,26.1674,26.1334,26.1419,81360.0
2022-04-21 15:15:00,30.78,30.78,30.72,30.74,119533.0,26.1504,26.1504,26.0995,26.1165,119533.0
2022-04-21 15:20:00,30.74,30.8,30.7,30.8,226045.0,26.1165,26.1674,26.0825,26.1674,226045.0
2022-04-21 15:25:00,30.8,30.85,30.77,30.84,268431.0,26.1674,26.2099,26.1419,26.2014,268431.0
2022-04-21 15:30:00,30.83,30.89,30.82,30.86,131878.0,26.1929,26.2439,26.1844,26.2184,131878.0
2022-04-21 15:35:00,30.86,30.86,30.78,30.8,177444.0,26.2184,26.2184,26.1504,26.1674,177444.0
2022-04-21 15:40:00,30.8,30.88,30.78,30.88,170763.0,26.1674,26.2354,26.1504,26.2354,170763.0
2022-04-21 15:45:00,30.88,30.89,30.82,30.83,195302.0,26.2354,26.2439,26.1844,26.1929,195302.0
2022-04-21 15:50:00,30.82,30.91,30.81,30.85,364245.0,26.1844,26.2609,26.1759,26.2099,364245.0
2022-04-21 15:55:00,30.84,30.85,30.77,30.82,474460.0,26.2014,26.2099,26.1419,26.1844,474460.0
2022-04-22 09:30:00,30.51,30.58,30.38,30.46,392137.0,25.921,25.9805,25.8106,25.8786,392137.0
2022-04-22 09:35:00,30.47,30.69,30.47,30.58,226727.0,25.8871,26.074,25.8871,25.9805,226727.0
2022-04-22 09:40:00,30.57,30.68,30.55,30.55,155368.0,25.972,26.0655,25.955,25.955,155368.0
2022-04-22 09:45:00,30.55,30.65,30.52,30.64,204134.0,25.955,26.04,25.9295,26.0315,204134.0
2022-04-22 09:50:00,30.65,30.75,30.62,30.72,135497.0,26.04,26.1249,26.0145,26.0995,135497.0
2022-04-22 09:55:00,30.73,30.76,30.68,30.71,77354.0,26.108,26.1334,26.0655,26.091,77354.0
2022-04-22 10:00:00,30.71,30.73,30.62,30.65,148267.0,26.091,26.108,26.0145,26.04,148267.0
2022-04-22 10:05:00,30.65,30.74,30.62,30.73,76812.0,26.04,26.1165,26.0145,26.108,76812.0
2022-04-22 10:10:00,30.73,30.78,30.7,30.71,100480.0,26.108,26.1504,26.0825,26.091,100480.0
2022-04-22 10:15:00,30.7,30.73,30.64,30.65,88131.0,26.0825,26.108,26.0315,26.04,88131.0
2022-04-22 10:20:00,30.64,30.66,30.56,30.62,117353.0,26.0315,26.0485,25.9635,26.0145,117353.0
2022-04-22 10:25:00,30.63,30.64,30.58,30.58,93917.0,26.023,26.0315,25.9805,25.9805,93917.0
2022-04-22 10:30:00,30.58,30.61,30.56,30.6,98191.0,25.9805,26.006,25.9635,25.9975,98191.0
2022-04-22 10:35:00,30.6,30.6,30.47,30.48,161703.0,25.9975,25.9975,25.8871,25.8956,161703.0
2022-04-22 10:40:00,30.48,30.5,30.44,30.48,133652.0,25.8956,25.9125,25.8616,25.8956,133652.0
2022-04-22 10:45:00,30.47,30.48,30.4,30.42,117397.0,25.8871,25.8956,25.8276,25.8446,117397.0
2022-04-22 10:50:00,30.42,30.46,30.41,30.44,76184.0,25.8446,25.8786,25.8361,25.8616,76184.0
2022-04-22 10:55:00,30.44,30.44,30.35,30.36,133771.0,25.8616,25.8616,25.7851,25.7936,133771.0
2022-04-22 11:00:00,30.36,30.41,30.35,30.38,78033.0,25.7936,25.8361,25.7851,25.8106,78033.0
2022-04-22 11:05:00,30.38,30.45,30.36,30.4,106994.0,25.8106,25.8701,25.7936,25.8276,106994.0
2022-04-22 11:10:00,30.39,30.4,30.33,30.38,134883.0,25.8191,25.8276,25.7681,25.8106,134883.0
2022-04-22 11:15:00,30.38,30.41,30.34,30.37,96352.0,25.8106,25.8361,25.7766,25.8021,96352.0
2022-04-22 11:20:00,30.37,30.42,30.34,30.35,48471.0,25.8021,25.8446,25.7766,25.7851,48471.0
2022-04-22 11:25:00,30.36,30.37,30.31,30.31,81435.0,25.7936,25.8021,25.7511,25.7511,81435.0
2022-04-22 11:30:00,30.3,30.33,30.26,30.28,385191.0,25.7426,25.7681,25.7086,25.7256,385191.0
2022-04-22 11:35:00,30.29,30.29,30.18,30.22,109066.0,25.7341,25.7341,25.6407,25.6747,109066.0
2022-04-22 11:40:00,30.22,30.24,30.17,30.18,79505.0,25.6747,25.6917,25.6322,25.6407,79505.0
2022-04-22 11:45:00,30.18,30.21,30.16,30.17,68952.0,25.6407,25.6662,25.6237,25.6322,68952.0
2022-04-22 11:50:00,30.17,30.21,30.11,30.12,114138.0,25.6322,25.6662,25.5812,25.5897,114138.0
2022-04-22 11:55:00,30.12,30.13,30.06,30.11,68824.0,25.5897,25.5982,25.5387,25.5812,68824.0
2022-04-22 12:00:00,30.11,30.11,30.06,30.07,38946.0,25.5812,25.5812,25.5387,25.5472,38946.0
2022-04-22 12:05:00,30.07,30.12,30.07,30.08,46110.0,25.5472,25.5897,25.5472,25.5557,46110.0
2022-04-22 12:10:00,30.08,30.11,30.04,30.1,34630.0,25.5557,25.5812,25.5217,25.5727,34630.0
2022-04-22 12:15:00,30.1,30.1,30.03,30.07,67122.0,25.5727,25.5727,25.5132,25.5472,67122.0
2022-04-22 12:20:00,30.08,30.11,30.07,30.1,44309.0,25.5557,25.5812,25.5472,25.5727,44309.0
2022-04-22 12:25:00,30.1,30.12,30.08,30.1,34444.0,25.5727,25.5897,25.5557,25.5727,34444.0
2022-04-22 12:30:00,30.09,30.15,30.08,30.14,61174.0,25.5642,25.6152,25.5557,25.6067,61174.0
2022-04-22 12:35:00,30.14,30.17,30.1,30.11,37141.0,25.6067,25.6322,25.5727,25.5812,37141.0
2022-04-22 12:40:00,30.11,30.11,30.06,30.09,45908.0,25.5812,25.5812,25.5387,25.5642,45908.0
2022-04-22 12:45:00,30.08,30.1,30.06,30.09,51233.0,25.5557,25.5727,25.5387,25.5642,51233.0
2022-04-22 12:50:00,30.08,30.09,30.02,30.02,47887.0,25.5557,25.5642,25.5047,25.5047,47887.0
2022-04-22 12:55:00,30.02,30.07,30.02,30.05,30930.0,25.5047,25.5472,25.5047,25.5302,30930.0
2022-04-22 13:00:00,30.05,30.06,30.03,30.04,43014.0,25.5302,25.5387,25.5132,25.5217,43014.0
2022-04-22 13:05:00,30.05,30.07,30.04,30.05,47351.0,25.5302,25.5472,25.5217,25.5302,47351.0
2022-04-22 13:10:00,30.05,30.08,30.05,30.08,31971.0,25.5302,25.5557,25.5302,25.5557,31971.0
2022-04-22 13:15:00,30.08,30.1,30.04,30.1,35862.0,25.5557,25.5727,25.5217,25.5727,35862.0
2022-04-22 13:20:00,30.09,30.09,30.03,30.05,50774.0,25.5642,25.5642,25.5132,25.5302,50774.0
2022-04-22 13:25:00,30.04,30.07,30.03,30.06,43695.0,25.5217,25.5472,25.5132,25.5387,43695.0
2022-04-22 13:30:00,30.05,30.06,30.02,30.03,83480.0,25.5302,25.5387,25.5047,25.5132,83480.0
2022-04-22 13:35:00,30.03,30.04,30.02,30.02,53610.0,25.5132,25.5217,25.5047,25.5047,53610.0
2022-04-22 13:40:00,30.03,30.07,30.0,30.07,78583.0,25.5132,25.5472,25.4878,25.5472,78583.0
2022-04-22 13:45:00,30.07,30.1,30.03,30.04,43379.0,25.5472,25.5727,25.5132,25.5217,43379.0
2022-04-22 13:50:00,30.04,30.05,30.01,30.01,53943.0,25.5217,25.5302,25.4962,25.4962,53943.0
2022-04-22 13:55:00,30.01,30.02,30.0,30.01,78293.0,25.4962,25.5047,25.4878,25.4962,78293.0
2022-04-22 14:00:00,30.0,30.01,29.96,29.96,84642.0,25.4878,25.4962,25.4538,25.4538,84642.0
2022-04-22 14:05:00,29.97,29.98,29.94,29.95,69163.0,25.4623,25.4708,25.4368,25.4453,69163.0
2022-04-22 14:10:00,29.95,29.97,29.93,29.93,61352.0,25.4453,25.4623,25.4283,25.4283,61352.0
2022-04-22 14:15:00,29.94,30.07,29.91,30.07,77729.0,25.4368,25.5472,25.4113,25.5472,77729.0
2022-04-22 14:20:00,30.07,30.09,30.01,30.02,74255.0,25.5472,25.5642,25.4962,25.5047,74255.0
2022-04-22 14:25:00,30.02,30.04,29.99,29.99,65733.0,25.5047,25.5217,25.4793,25.4793,65733.0
2022-04-22 14:30:00,30.0,30.01,29.96,29.96,64961.0,25.4878,25.4962,25.4538,25.4538,64961.0
2022-04-22 14:35:00,29.97,29.98,29.91,29.92,109707.0,25.4623,25.4708,25.4113,25.4198,109707.0
2022-04-22 14:40:00,29.92,29.95,29.91,29.95,85029.0,25.4198,25.4453,25.4113,25.4453,85029.0
2022-04-22 14:45:00,29.95,29.95,29.91,29.92,74319.0,25.4453,25.4453,25.4113,25.4198,74319.0
2022-04-22 14:50:00,29.92,29.92,29.83,29.84,187511.0,25.4198,25.4198,25.3433,25.3518,187511.0
2022-04-22 14:55:00,29.84,29.84,29.78,29.81,210443.0,25.3518,25.3518,25.3008,25.3263,210443.0
2022-04-22 15:00:00,29.8,29.82,29.77,29.8,147082.0,25.3178,25.3348,25.2923,25.3178,147082.0
2022-04-22 15:05:00,29.8,29.85,29.8,29.82,183960.0,25.3178,25.3603,25.3178,25.3348,183960.0
2022-04-22 15:10:00,29.82,29.96,29.77,29.96,144984.0,25.3348,25.4538,25.2923,25.4538,144984.0
2022-04-22 15:15:00,29.96,30.02,29.92,30.01,206465.0,25.4538,25.5047,25.4198,25.4962,206465.0
2022-04-22 15:20:00,30.02,30.03,30.0,30.01,116799.0,25.5047,25.5132,25.4878,25.4962,116799.0
2022-04-22 15:25:00,30.01,30.06,30.0,30.05,150548.0,25.4962,25.5387,25.4878,25.5302,150548.0
2022-04-22 15:30:00,30.05,30.12,30.04,30.11,173217.0,25.5302,25.5897,25.5217,25.5812,173217.0
2022-04-22 15:35:00,30.11,30.13,30.09,30.1,164005.0,25.5812,25.5982,25.5642,25.5727,164005.0
2022-04-22 15:40:00,30.1,30.13,30.07,30.09,176049.0,25.5727,25.5982,25.5472,25.5642,176049.0
2022-04-22 15:45:00,30.09,30.09,30.0,30.01,198388.0,25.5642,25.5642,25.4878,25.4962,198388.0
2022-04-22 15:50:00,30.0,30.0,29.92,29.94,278760.0,25.4878,25.4878,25.4198,25.4368,278760.0
2022-04-22 15:55:00,29.94,29.95,29.86,29.89,678774.0,25.4368,25.4453,25.3688,25.3943,678774.0
2022-04-25 09:30:00,28.81,28.85,28.51,28.52,834139.0,24.4767,24.5107,24.2219,24.2304,834139.0
2022-04-25 09:35:00,28.51,28.67,28.46,28.58,326087.0,24.2219,24.3578,24.1794,24.2813,326087.0
2022-04-25 09:40:00,28.58,28.7,28.55,28.61,251454.0,24.2813,24.3833,24.2558,24.3068,251454.0
2022-04-25 09:45:00,28.61,28.73,28.59,28.65,216290.0,24.3068,24.4088,24.2898,24.3408,216290.0
2022-04-25 09:50:00,28.65,28.7,28.52,28.54,267219.0,24.3408,24.3833,24.2304,24.2473,267219.0
2022-04-25 09:55:00,28.53,28.6,28.51,28.52,286771.0,24.2389,24.2983,24.2219,24.2304,286771.0
2022-04-25 10:00:00,28.53,28.6,28.47,28.49,191946.0,24.2389,24.2983,24.1879,24.2049,191946.0
2022-04-25 10:05:00,28.49,28.52,28.41,28.41,301984.0,24.2049,24.2304,24.1369,24.1369,301984.0
2022-04-25 10:10:00,28.41,28.47,28.34,28.36,257146.0,24.1369,24.1879,24.0774,24.0944,257146.0
2022-04-25 10:15:00,28.37,28.43,28.34,28.4,213691.0,24.1029,24.1539,24.0774,24.1284,213691.0
2022-04-25 10:20:00,28.4,28.47,28.34,28.47,147893.0,24.1284,24.1879,24.0774,24.1879,147893.0
2022-04-25 10:25:00,28.48,28.49,28.42,28.44,259898.0,24.1964,24.2049,24.1454,24.1624,259898.0
2022-04-25 10:30:00,28.45,28.51,28.4,28.49,350203.0,24.1709,24.2219,24.1284,24.2049,350203.0
2022-04-25 10:35:00,28.49,28.5,28.37,28.38,292355.0,24.2049,24.2134,24.1029,24.1114,292355.0
2022-04-25 10:40:00,28.39,28.42,28.36,28.4,191383.0,24.1199,24.1454,24.0944,24.1284,191383.0
2022-04-25 10:45:00,28.4,28.46,28.37,28.43,178369.0,24.1284,24.1794,24.1029,24.1539,178369.0
2022-04-25 10:50:00,28.43,28.43,28.33,28.36,215528.0,24.1539,24.1539,24.0689,24.0944,215528.0
2022-04-25 10:55:00,28.35,28.37,28.23,28.24,206621.0,24.0859,24.1029,23.984,23.9925,206621.0
2022-04-25 11:00:00,28.23,28.28,28.21,28.26,126577.0,23.984,24.0265,23.967,24.0095,126577.0
2022-04-25 11:05:00,28.26,28.29,28.2,28.21,112638.0,24.0095,24.035,23.9585,23.967,112638.0
2022-04-25 11:10:00,28.21,28.38,28.2,28.32,247066.0,23.967,24.1114,23.9585,24.0604,247066.0
2022-04-25 11:15:00,28.32,28.32,28.27,28.27,193768.0,24.0604,24.0604,24.018,24.018,193768.0
2022-04-25 11:20:00,28.26,28.28,28.2,28.21,236225.0,24.0095,24.0265,23.9585,23.967,236225.0
2022-04-25 11:25:00,28.21,28.27,28.12,28.16,258659.0,23.967,24.018,23.8905,23.9245,258659.0
2022-04-25 11:30:00,28.16,28.18,28.05,28.08,366525.0,23.9245,23.9415,23.831,23.8565,366525.0
2022-04-25 11:35:00,28.09,28.2,28.06,28.07,135986.0,23.865,23.9585,23.8395,23.848,135986.0
2022-04-25 11:40:00,28.07,28.1,28.05,28.06,69198.0,23.848,23.8735,23.831,23.8395,69198.0
2022-04-25 11:45:00,28.07,28.07,27.92,28.01,385474.0,23.848,23.848,23.7206,23.7971,385474.0
2022-04-25 11:50:00,28.0,28.13,28.0,28.12,734478.0,23.7886,23.899,23.7886,23.8905,734478.0
2022-04-25 11:55:00,28.11,28.14,28.06,28.12,167629.0,23.882,23.9075,23.8395,23.8905,167629.0
2022-04-25 12:00:00,28.13,28.13,28.0,28.11,136566.0,23.899,23.899,23.7886,23.882,136566.0
2022-04-25 12:05:00,28.11,28.2,28.07,28.15,228752.0,23.882,23.9585,23.848,23.916,228752.0
2022-04-25 12:10:00,28.15,28.26,28.1,28.25,122575.0,23.916,24.0095,23.8735,24.001,122575.0
2022-04-25 12:15:00,28.25,28.28,28.18,28.21,95612.0,24.001,24.0265,23.9415,23.967,95612.0
2022-04-25 12:20:00,28.22,28.36,28.22,28.33,231730.0,23.9755,24.0944,23.9755,24.0689,231730.0
2022-04-25 12:25:00,28.33,28.34,28.13,28.21,134538.0,24.0689,24.0774,23.899,23.967,134538.0
2022-04-25 12:30:00,28.22,28.31,28.21,28.22,150724.0,23.9755,24.0519,23.967,23.9755,150724.0
2022-04-25 12:35:00,28.22,28.29,28.21,28.21,61887.0,23.9755,24.035,23.967,23.967,61887.0
2022-04-25 12:40:00,28.21,28.25,28.19,28.23,80594.0,23.967,24.001,23.95,23.984,80594.0
2022-04-25 12:45:00,28.23,28.37,28.23,28.36,88837.0,23.984,24.1029,23.984,24.0944,88837.0
2022-04-25 12:50:00,28.36,28.38,28.27,28.27,205428.0,24.0944,24.1114,24.018,24.018,205428.0
2022-04-25 12:55:00,28.27,28.3,28.22,28.28,109123.0,24.018,24.0434,23.9755,24.0265,109123.0
2022-04-25 13:00:00,28.29,28.31,28.21,28.24,109978.0,24.035,24.0519,23.967,23.9925,109978.0
2022-04-25 13:05:00,28.25,28.34,28.23,28.34,177718.0,24.001,24.0774,23.984,24.0774,177718.0
2022-04-25 13:10:00,28.33,28.36,28.29,28.33,105466.0,24.0689,24.0944,24.035,24.0689,105466.0
2022-04-25 13:15:00,28.33,28.44,28.33,28.37,93085.0,24.0689,24.1624,24.0689,24.1029,93085.0
2022-04-25 13:20:00,28.38,28.39,28.33,28.36,57280.0,24.1114,24.1199,24.0689,24.0944,57280.0
2022-04-25 13:25:00,28.37,28.42,28.32,28.34,47329.0,24.1029,24.1454,24.0604,24.0774,47329.0
2022-04-25 13:30:00,28.34,28.36,28.29,28.3,97115.0,24.0774,24.0944,24.035,24.0434,97115.0
2022-04-25 13:35:00,28.29,28.3,28.26,28.29,54919.0,24.035,24.0434,24.0095,24.035,54919.0
2022-04-25 13:40:00,28.3,28.37,28.29,28.32,66506.0,24.0434,24.1029,24.035,24.0604,66506.0
2022-04-25 13:45:00,28.32,28.38,28.28,28.38,91503.0,24.0604,24.1114,24.0265,24.1114,91503.0
2022-04-25 13:50:00,28.37,28.38,28.28,28.35,69893.0,24.1029,24.1114,24.0265,24.0859,69893.0
2022-04-25 13:55:00,28.35,28.37,28.28,28.34,116221.0,24.0859,24.1029,24.0265,24.0774,116221.0
2022-04-25 14:00:00,28.35,28.38,28.31,28.32,68249.0,24.0859,24.1114,24.0519,24.0604,68249.0
2022-04-25 14:05:00,28.33,28.52,28.32,28.51,82557.0,24.0689,24.2304,24.0604,24.2219,82557.0
2022-04-25 14:10:00,28.52,28.54,28.43,28.48,114979.0,24.2304,24.2473,24.1539,24.1964,114979.0
2022-04-25 14:15:00,28.48,28.58,28.47,28.55,52933.0,24.1964,24.2813,24.1879,24.2558,52933.0
2022-04-25 14:20:00,28.56,28.61,28.5,28.6,185568.0,24.2643,24.3068,24.2134,24.2983,185568.0
2022-04-25 14:25:00,28.59,28.65,28.57,28.64,128923.0,24.2898,24.3408,24.2728,24.3323,128923.0
2022-04-25 14:30:00,28.64,28.7,28.63,28.65,84724.0,24.3323,24.3833,24.3238,24.3408,84724.0
2022-04-25 14:35:00,28.66,28.75,28.63,28.71,127027.0,24.3493,24.4258,24.3238,24.3918,127027.0
2022-04-25 14:40:00,28.7,28.75,28.69,28.74,122808.0,24.3833,24.4258,24.3748,24.4173,122808.0
2022-04-25 14:45:00,28.73,28.81,28.71,28.77,132778.0,24.4088,24.4767,24.3918,24.4428,132778.0
2022-04-25 14:50:00,28.78,28.81,28.75,28.8,72757.0,24.4513,24.4767,24.4258,24.4682,72757.0
2022-04-25 14:55:00,28.8,28.83,28.68,28.7,147133.0,24.4682,24.4937,24.3663,24.3833,147133.0
2022-04-25 15:00:00,28.7,28.71,28.61,28.65,166496.0,24.3833,24.3918,24.3068,24.3408,166496.0
2022-04-25 15:05:00,28.66,28.71,28.64,28.69,279421.0,24.3493,24.3918,24.3323,24.3748,279421.0
2022-04-25 15:10:00,28.69,28.73,28.65,28.67,153082.0,24.3748,24.4088,24.3408,24.3578,153082.0
2022-04-25 15:15:00,28.68,28.77,28.67,28.73,118925.0,24.3663,24.4428,24.3578,24.4088,118925.0
2022-04-25 15:20:00,28.73,28.84,28.72,28.83,128402.0,24.4088,24.5022,24.4003,24.4937,128402.0
2022-04-25 15:25:00,28.84,28.86,28.74,28.8,419404.0,24.5022,24.5192,24.4173,24.4682,419404.0
2022-04-25 15:30:00,28.79,28.84,28.75,28.82,230049.0,24.4597,24.5022,24.4258,24.4852,230049.0
2022-04-25 15:35:00,28.81,28.85,28.8,28.81,173331.0,24.4767,24.5107,24.4682,24.4767,173331.0
2022-04-25 15:40:00,28.81,28.85,28.76,28.85,177512.0,24.4767,24.5107,24.4343,24.5107,177512.0
2022-04-25 15:45:00,28.85,28.89,28.8,28.82,268981.0,24.5107,24.5447,24.4682,24.4852,268981.0
2022-04-25 15:50:00,28.82,28.85,28.74,28.8,421378.0,24.4852,24.5107,24.4173,24.4682,421378.0
2022-04-25 15:55:00,28.8,28.81,28.72,28.73,772254.0,24.4682,24.4767,24.4003,24.4088,772254.0
2022-04-26 09:30:00,28.29,28.47,28.29,28.37,701055.0,24.035,24.1879,24.035,24.1029,701055.0
2022-04-26 09:35:00,28.37,28.48,28.31,28.48,373437.0,24.1029,24.1964,24.0519,24.1964,373437.0
2022-04-26 09:40:00,28.49,28.53,28.31,28.34,405653.0,24.2049,24.2389,24.0519,24.0774,405653.0
2022-04-26 09:45:00,28.33,28.44,28.27,28.36,229235.0,24.0689,24.1624,24.018,24.0944,229235.0
2022-04-26 09:50:00,28.36,28.39,28.29,28.36,100022.0,24.0944,24.1199,24.035,24.0944,100022.0
2022-04-26 09:55:00,28.36,28.47,28.34,28.45,73216.0,24.0944,24.1879,24.0774,24.1709,73216.0
2022-04-26 10:00:00,28.45,28.62,28.42,28.62,174521.0,24.1709,24.3153,24.1454,24.3153,174521.0
2022-04-26 10:05:00,28.62,28.69,28.59,28.65,211755.0,24.3153,24.3748,24.2898,24.3408,211755.0
2022-04-26 10:10:00,28.66,28.69,28.55,28.55,153357.0,24.3493,24.3748,24.2558,24.2558,153357.0
2022-04-26 10:15:00,28.55,28.55,28.4,28.4,262761.0,24.2558,24.2558,24.1284,24.1284,262761.0
2022-04-26 10:20:00,28.4,28.44,28.35,28.36,185846.0,24.1284,24.1624,24.0859,24.0944,185846.0
2022-04-26 10:25:00,28.36,28.45,28.31,28.44,348042.0,24.0944,24.1709,24.0519,24.1624,348042.0
2022-04-26 10:30:00,28.44,28.44,28.29,28.3,174168.0,24.1624,24.1624,24.035,24.0434,174168.0
2022-04-26 10:35:00,28.3,28.42,28.27,28.36,213465.0,24.0434,24.1454,24.018,24.0944,213465.0
2022-04-26 10:40:00,28.36,28.4,28.31,28.37,146153.0,24.0944,24.1284,24.0519,24.1029,146153.0
2022-04-26 10:45:00,28.37,28.5,28.36,28.5,143464.0,24.1029,24.2134,24.0944,24.2134,143464.0
2022-04-26 10:50:00,28.49,28.56,28.45,28.47,80322.0,24.2049,24.2643,24.1709,24.1879,80322.0
2022-04-26 10:55:00,28.46,28.5,28.44,28.5,85627.0,24.1794,24.2134,24.1624,24.2134,85627.0
2022-04-26 11:00:00,28.51,28.58,28.49,28.52,169006.0,24.2219,24.2813,24.2049,24.2304,169006.0
2022-04-26 11:05:00,28.52,28.68,28.51,28.68,179636.0,24.2304,24.3663,24.2219,24.3663,179636.0
2022-04-26 11:10:00,28.67,28.81,28.66,28.79,261106.0,24.3578,24.4767,24.3493,24.4597,261106.0
2022-04-26 11:15:00,28.78,28.78,28.7,28.74,211666.0,24.4513,24.4513,24.3833,24.4173,211666.0
2022-04-26 11:20:00,28.75,28.86,28.75,28.78,196638.0,24.4258,24.5192,24.4258,24.4513,196638.0
2022-04-26 11:25:00,28.78,28.8,28.7,28.72,158273.0,24.4513,24.4682,24.3833,24.4003,158273.0
2022-04-26 11:30:00,28.71,28.79,28.66,28.71,388414.0,24.3918,24.4597,24.3493,24.3918,388414.0
2022-04-26 11:35:00,28.71,28.72,28.63,28.71,138588.0,24.3918,24.4003,24.3238,24.3918,138588.0
2022-04-26 11:40:00,28.72,28.72,28.61,28.68,101921.0,24.4003,24.4003,24.3068,24.3663,101921.0
2022-04-26 11:45:00,28.67,28.74,28.64,28.71,55984.0,24.3578,24.4173,24.3323,24.3918,55984.0
2022-04-26 11:50:00,28.72,28.8,28.7,28.78,92770.0,24.4003,24.4682,24.3833,24.4513,92770.0
2022-04-26 11:55:00,28.78,28.78,28.62,28.64,82411.0,24.4513,24.4513,24.3153,24.3323,82411.0
2022-04-26 12:00:00,28.63,28.71,28.62,28.7,213238.0,24.3238,24.3918,24.3153,24.3833,213238.0
2022-04-26 12:05:00,28.71,28.81,28.69,28.75,179345.0,24.3918,24.4767,24.3748,24.4258,179345.0
2022-04-26 12:10:00,28.74,28.81,28.74,28.76,170029.0,24.4173,24.4767,24.4173,24.4343,170029.0
2022-04-26 12:15:00,28.77,28.85,28.76,28.82,151903.0,24.4428,24.5107,24.4343,24.4852,151903.0
2022-04-26 12:20:00,28.83,28.87,28.79,28.8,93340.0,24.4937,24.5277,24.4597,24.4682,93340.0
2022-04-26 12:25:00,28.8,28.85,28.76,28.77,39794.0,24.4682,24.5107,24.4343,24.4428,39794.0
2022-04-26 12:30:00,28.76,28.84,28.74,28.82,131383.0,24.4343,24.5022,24.4173,24.4852,131383.0
2022-04-26 12:35:00,28.82,28.83,28.76,28.82,76334.0,24.4852,24.4937,24.4343,24.4852,76334.0
2022-04-26 12:40:00,28.82,28.83,28.77,28.81,40371.0,24.4852,24.4937,24.4428,24.4767,40371.0
2022-04-26 12:45:00,28.82,28.84,28.78,28.82,48307.0,24.4852,24.5022,24.4513,24.4852,48307.0
2022-04-26 12:50:00,28.82,28.88,28.8,28.86,47506.0,24.4852,24.5362,24.4682,24.5192,47506.0
2022-04-26 12:55:00,28.86,28.88,28.78,28.86,173466.0,24.5192,24.5362,24.4513,24.5192,173466.0
2022-04-26 13:00:00,28.88,28.89,28.82,28.85,190140.0,24.5362,24.5447,24.4852,24.5107,190140.0
2022-04-26 13:05:00,28.85,28.91,28.84,28.84,43026.0,24.5107,24.5617,24.5022,24.5022,43026.0
2022-04-26 13:10:00,28.84,28.86,28.8,28.81,73840.0,24.5022,24.5192,24.4682,24.4767,73840.0
2022-04-26 13:15:00,28.81,28.84,28.79,28.8,38095.0,24.4767,24.5022,24.4597,24.4682,38095.0
2022-04-26 13:20:00,28.8,28.8,28.73,28.73,43001.0,24.4682,24.4682,24.4088,24.4088,43001.0
2022-04-26 13:25:00,28.74,28.75,28.66,28.67,113513.0,24.4173,24.4258,24.3493,24.3578,113513.0
2022-04-26 13:30:00,28.67,28.67,28.55,28.57,113796.0,24.3578,24.3578,24.2558,24.2728,113796.0
2022-04-26 13:35:00,28.57,28.66,28.54,28.65,83718.0,24.2728,24.3493,24.2473,24.3408,83718.0
2022-04-26 13:40:00,28.65,28.73,28.62,28.7,78887.0,24.3408,24.4088,24.3153,24.3833,78887.0
2022-04-26 13:45:00,28.7,28.72,28.63,28.68,46414.0,24.3833,24.4003,24.3238,24.3663,46414.0
2022-04-26 13:50:00,28.69,28.69,28.59,28.59,35357.0,24.3748,24.3748,24.2898,24.2898,35357.0
2022-04-26 13:55:00,28.59,28.65,28.59,28.61,39998.0,24.2898,24.3408,24.2898,24.3068,39998.0
2022-04-26 14:00:00,28.61,28.61,28.55,28.58,41659.0,24.3068,24.3068,24.2558,24.2813,41659.0
2022-04-26 14:05:00,28.58,28.59,28.53,28.54,70808.0,24.2813,24.2898,24.2389,24.2473,70808.0
2022-04-26 14:10:00,28.53,28.56,28.51,28.56,57013.0,24.2389,24.2643,24.2219,24.2643,57013.0
2022-04-26 14:15:00,28.56,28.6,28.51,28.53,40219.0,24.2643,24.2983,24.2219,24.2389,40219.0
2022-04-26 14:20:00,28.52,28.56,28.51,28.54,178327.0,24.2304,24.2643,24.2219,24.2473,178327.0
2022-04-26 14:25:00,28.54,28.56,28.49,28.54,46298.0,24.2473,24.2643,24.2049,24.2473,46298.0
2022-04-26 14:30:00,28.54,28.55,28.43,28.46,71456.0,24.2473,24.2558,24.1539,24.1794,71456.0
2022-04-26 14:35:00,28.46,28.55,28.46,28.52,67416.0,24.1794,24.2558,24.1794,24.2304,67416.0
2022-04-26 14:40:00,28.52,28.52,28.4,28.41,80519.0,24.2304,24.2304,24.1284,24.1369,80519.0
2022-04-26 14:45:00,28.41,28.46,28.39,28.46,44716.0,24.1369,24.1794,24.1199,24.1794,44716.0
2022-04-26 14:50:00,28.46,28.48,28.45,28.46,56444.0,24.1794,24.1964,24.1709,24.1794,56444.0
2022-04-26 14:55:00,28.46,28.49,28.44,28.48,57432.0,24.1794,24.2049,24.1624,24.1964,57432.0
2022-04-26 15:00:00,28.48,28.49,28.42,28.45,77138.0,24.1964,24.2049,24.1454,24.1709,77138.0
2022-04-26 15:05:00,28.45,28.46,28.42,28.45,48803.0,24.1709,24.1794,24.1454,24.1709,48803.0
2022-04-26 15:10:00,28.44,28.5,28.38,28.4,125413.0,24.1624,24.2134,24.1114,24.1284,125413.0
2022-04-26 15:15:00,28.4,28.4,28.34,28.36,102811.0,24.1284,24.1284,24.0774,24.0944,102811.0
2022-04-26 15:20:00,28.36,28.4,28.35,28.38,124043.0,24.0944,24.1284,24.0859,24.1114,124043.0
2022-04-26 15:25:00,28.39,28.39,28.35,28.37,210567.0,24.1199,24.1199,24.0859,24.1029,210567.0
2022-04-26 15:30:00,28.38,28.39,28.33,28.37,270403.0,24.1114,24.1199,24.0689,24.1029,270403.0
2022-04-26 15:35:00,28.37,28.43,28.34,28.43,234404.0,24.1029,24.1539,24.0774,24.1539,234404.0
2022-04-26 15:40:00,28.43,28.45,28.33,28.37,264378.0,24.1539,24.1709,24.0689,24.1029,264378.0
2022-04-26 15:45:00,28.36,28.38,28.31,28.34,428485.0,24.0944,24.1114,24.0519,24.0774,428485.0
2022-04-26 15:50:00,28.33,28.42,28.32,28.38,476173.0,24.0689,24.1454,24.0604,24.1114,476173.0
2022-04-26 15:55:00,28.38,28.39,28.34,28.34,507533.0,24.1114,24.1199,24.0774,24.0774,507533.0
2022-04-27 09:30:00,28.46,28.54,28.27,28.3,407514.0,24.1794,24.2473,24.018,24.0434,407514.0
2022-04-27 09:35:00,28.31,28.36,28.24,28.27,179166.0,24.0519,24.0944,23.9925,24.018,179166.0
2022-04-27 09:40:00,28.27,28.41,28.23,28.38,210117.0,24.018,24.1369,23.984,24.1114,210117.0
2022-04-27 09:45:00,28.37,28.47,28.36,28.45,200978.0,24.1029,24.1879,24.0944,24.1709,200978.0
2022-04-27 09:50:00,28.45,28.52,28.39,28.45,167295.0,24.1709,24.2304,24.1199,24.1709,167295.0
2022-04-27 09:55:00,28.45,28.54,28.45,28.54,122826.0,24.1709,24.2473,24.1709,24.2473,122826.0
2022-04-27 10:00:00,28.53,28.6,28.43,28.45,229018.0,24.2389,24.2983,24.1539,24.1709,229018.0
2022-04-27 10:05:00,28.46,28.55,28.43,28.53,131158.0,24.1794,24.2558,24.1539,24.2389,131158.0
2022-04-27 10:10:00,28.52,28.54,28.41,28.42,140814.0,24.2304,24.2473,24.1369,24.1454,140814.0
2022-04-27 10:15:00,28.42,28.46,28.36,28.38,93206.0,24.1454,24.1794,24.0944,24.1114,93206.0
2022-04-27 10:20:00,28.37,28.41,28.34,28.36,160668.0,24.1029,24.1369,24.0774,24.0944,160668.0
2022-04-27 10:25:00,28.35,28.41,28.29,28.3,110547.0,24.0859,24.1369,24.035,24.0434,110547.0
2022-04-27 10:30:00,28.3,28.42,28.26,28.41,215016.0,24.0434,24.1454,24.0095,24.1369,215016.0
2022-04-27 10:35:00,28.4,28.43,28.36,28.39,157225.0,24.1284,24.1539,24.0944,24.1199,157225.0
2022-04-27 10:40:00,28.39,28.45,28.37,28.38,209500.0,24.1199,24.1709,24.1029,24.1114,209500.0
2022-04-27 10:45:00,28.37,28.39,28.32,28.35,298480.0,24.1029,24.1199,24.0604,24.0859,298480.0
2022-04-27 10:50:00,28.36,28.45,28.34,28.42,133582.0,24.0944,24.1709,24.0774,24.1454,133582.0
2022-04-27 10:55:00,28.42,28.47,28.41,28.42,141200.0,24.1454,24.1879,24.1369,24.1454,141200.0
2022-04-27 11:00:00,28.42,28.5,28.41,28.42,180663.0,24.1454,24.2134,24.1369,24.1454,180663.0
2022-04-27 11:05:00,28.42,28.44,28.36,28.42,151327.0,24.1454,24.1624,24.0944,24.1454,151327.0
2022-04-27 11:10:00,28.42,28.48,28.4,28.43,109165.0,24.1454,24.1964,24.1284,24.1539,109165.0
2022-04-27 11:15:00,28.43,28.52,28.42,28.48,225814.0,24.1539,24.2304,24.1454,24.1964,225814.0
2022-04-27 11:20:00,28.49,28.5,28.39,28.4,212879.0,24.2049,24.2134,24.1199,24.1284,212879.0
2022-04-27 11:25:00,28.41,28.49,28.4,28.49,125009.0,24.1369,24.2049,24.1284,24.2049,125009.0
2022-04-27 11:30:00,28.49,28.51,28.36,28.43,261795.0,24.2049,24.2219,24.0944,24.1539,261795.0
2022-04-27 11:35:00,28.43,28.49,28.43,28.44,190065.0,24.1539,24.2049,24.1539,24.1624,190065.0
2022-04-27 11:40:00,28.44,28.49,28.41,28.48,48604.0,24.1624,24.2049,24.1369,24.1964,48604.0
2022-04-27 11:45:00,28.48,28.51,28.47,28.49,86945.0,24.1964,24.2219,24.1879,24.2049,86945.0
2022-04-27 11:50:00,28.49,28.52,28.47,28.49,103959.0,24.2049,24.2304,24.1879,24.2049,103959.0
2022-04-27 11:55:00,28.49,28.53,28.47,28.52,55228.0,24.2049,24.2389,24.1879,24.2304,55228.0
2022-04-27 12:00:00,28.53,28.62,28.52,28.6,131207.0,24.2389,24.3153,24.2304,24.2983,131207.0
2022-04-27 12:05:00,28.61,28.62,28.54,28.55,56152.0,24.3068,24.3153,24.2473,24.2558,56152.0
2022-04-27 12:10:00,28.55,28.58,28.53,28.57,56579.0,24.2558,24.2813,24.2389,24.2728,56579.0
2022-04-27 12:15:00,28.57,28.58,28.48,28.52,55561.0,24.2728,24.2813,24.1964,24.2304,55561.0
2022-04-27 12:20:00,28.52,28.58,28.51,28.55,54847.0,24.2304,24.2813,24.2219,24.2558,54847.0
2022-04-27 12:25:00,28.54,28.6,28.54,28.58,52645.0,24.2473,24.2983,24.2473,24.2813,52645.0
2022-04-27 12:30:00,28.59,28.67,28.59,28.67,78772.0,24.2898,24.3578,24.2898,24.3578,78772.0
2022-04-27 12:35:00,28.66,28.69,28.63,28.67,186403.0,24.3493,24.3748,24.3238,24.3578,186403.0
2022-04-27 12:40:00,28.66,28.71,28.65,28.7,102121.0,24.3493,24.3918,24.3408,24.3833,102121.0
2022-04-27 12:45:00,28.69,28.7,28.64,28.65,50999.0,24.3748,24.3833,24.3323,24.3408,50999.0
2022-04-27 12:50:00,28.65,28.73,28.62,28.69,72315.0,24.3408,24.4088,24.3153,24.3748,72315.0
2022-04-27 12:55:00,28.69,28.72,28.67,28.68,56839.0,24.3748,24.4003,24.3578,24.3663,56839.0
2022-04-27 13:00:00,28.68,28.68,28.59,28.64,85425.0,24.3663,24.3663,24.2898,24.3323,85425.0
2022-04-27 13:05:00,28.63,28.66,28.54,28.56,36201.0,24.3238,24.3493,24.2473,24.2643,36201.0
2022-04-27 13:10:00,28.56,28.58,28.54,28.56,64215.0,24.2643,24.2813,24.2473,24.2643,64215.0
2022-04-27 13:15:00,28.57,28.59,28.53,28.58,45026.0,24.2728,24.2898,24.2389,24.2813,45026.0
2022-04-27 13:20:00,28.58,28.6,28.56,28.58,52065.0,24.2813,24.2983,24.2643,24.2813,52065.0
2022-04-27 13:25:00,28.59,28.68,28.57,28.64,86874.0,24.2898,24.3663,24.2728,24.3323,86874.0
2022-04-27 13:30:00,28.64,28.69,28.63,28.69,26024.0,24.3323,24.3748,24.3238,24.3748,26024.0
2022-04-27 13:35:00,28.71,28.73,28.63,28.65,53066.0,24.3918,24.4088,24.3238,24.3408,53066.0
2022-04-27 13:40:00,28.65,28.68,28.62,28.67,19477.0,24.3408,24.3663,24.3153,24.3578,19477.0
2022-04-27 13:45:00,28.67,28.74,28.66,28.72,139465.0,24.3578,24.4173,24.3493,24.4003,139465.0
2022-04-27 13:50:00,28.73,28.77,28.72,28.76,68173.0,24.4088,24.4428,24.4003,24.4343,68173.0
2022-04-27 13:55:00,28.76,28.76,28.7,28.74,46136.0,24.4343,24.4343,24.3833,24.4173,46136.0
2022-04-27 14:00:00,28.75,28.76,28.71,28.71,72941.0,24.4258,24.4343,24.3918,24.3918,72941.0
2022-04-27 14:05:00,28.72,28.74,28.7,28.71,89911.0,24.4003,24.4173,24.3833,24.3918,89911.0
2022-04-27 14:10:00,28.71,28.74,28.69,28.72,55076.0,24.3918,24.4173,24.3748,24.4003,55076.0
2022-04-27 14:15:00,28.71,28.72,28.66,28.68,53617.0,24.3918,24.4003,24.3493,24.3663,53617.0
2022-04-27 14:20:00,28.7,28.75,28.7,28.71,48398.0,24.3833,24.4258,24.3833,24.3918,48398.0
2022-04-27 14:25:00,28.71,28.71,28.64,28.64,88819.0,24.3918,24.3918,24.3323,24.3323,88819.0
2022-04-27 14:30:00,28.64,28.67,28.62,28.66,39197.0,24.3323,24.3578,24.3153,24.3493,39197.0
2022-04-27 14:35:00,28.66,28.67,28.56,28.62,68222.0,24.3493,24.3578,24.2643,24.3153,68222.0
2022-04-27 14:40:00,28.63,28.7,28.62,28.68,119324.0,24.3238,24.3833,24.3153,24.3663,119324.0
2022-04-27 14:45:00,28.69,28.72,28.65,28.67,35617.0,24.3748,24.4003,24.3408,24.3578,35617.0
2022-04-27 14:50:00,28.67,28.68,28.6,28.6,51199.0,24.3578,24.3663,24.2983,24.2983,51199.0
2022-04-27 14:55:00,28.59,28.6,28.53,28.58,56780.0,24.2898,24.2983,24.2389,24.2813,56780.0
2022-04-27 15:00:00,28.57,28.59,28.5,28.52,83307.0,24.2728,24.2898,24.2134,24.2304,83307.0
2022-04-27 15:05:00,28.53,28.57,28.51,28.54,99841.0,24.2389,24.2728,24.2219,24.2473,99841.0
2022-04-27 15:10:00,28.54,28.59,28.52,28.57,80715.0,24.2473,24.2898,24.2304,24.2728,80715.0
2022-04-27 15:15:00,28.58,28.59,28.53,28.58,104415.0,24.2813,24.2898,24.2389,24.2813,104415.0
2022-04-27 15:20:00,28.58,28.6,28.53,28.55,76317.0,24.2813,24.2983,24.2389,24.2558,76317.0
2022-04-27 15:25:00,28.55,28.62,28.54,28.62,62414.0,24.2558,24.3153,24.2473,24.3153,62414.0
2022-04-27 15:30:00,28.62,28.68,28.6,28.65,140454.0,24.3153,24.3663,24.2983,24.3408,140454.0
2022-04-27 15:35:00,28.65,28.68,28.63,28.64,187276.0,24.3408,24.3663,24.3238,24.3323,187276.0
2022-04-27 15:40:00,28.65,28.68,28.6,28.64,205584.0,24.3408,24.3663,24.2983,24.3323,205584.0
2022-04-27 15:45:00,28.64,28.67,28.59,28.61,205584.0,24.3323,24.3578,24.2898,24.3068,205584.0
2022-04-27 15:50:00,28.6,28.61,28.55,28.57,479674.0,24.2983,24.3068,24.2558,24.2728,479674.0
2022-04-27 15:55:00,28.58,28.62,28.57,28.59,439499.0,24.2813,24.3153,24.2728,24.2898,439499.0
2022-04-28 09:30:00,28.87,28.89,28.63,28.64,454963.0,24.5277,24.5447,24.3238,24.3323,454963.0
2022-04-28 09:35:00,28.65,28.68,28.51,28.64,325583.0,24.3408,24.3663,24.2219,24.3323,325583.0
2022-04-28 09:40:00,28.64,28.76,28.6,28.75,258508.0,24.3323,24.4343,24.2983,24.4258,258508.0
2022-04-28 09:45:00,28.75,28.79,28.68,28.7,260632.0,24.4258,24.4597,24.3663,24.3833,260632.0
2022-04-28 09:50:00,28.71,28.76,28.65,28.65,127855.0,24.3918,24.4343,24.3408,24.3408,127855.0
2022-04-28 09:55:00,28.65,28.65,28.58,28.62,113440.0,24.3408,24.3408,24.2813,24.3153,113440.0
2022-04-28 10:00:00,28.61,28.62,28.48,28.52,169589.0,24.3068,24.3153,24.1964,24.2304,169589.0
2022-04-28 10:05:00,28.52,28.57,28.49,28.52,122600.0,24.2304,24.2728,24.2049,24.2304,122600.0
2022-04-28 10:10:00,28.53,28.6,28.51,28.59,139646.0,24.2389,24.2983,24.2219,24.2898,139646.0
2022-04-28 10:15:00,28.58,28.59,28.51,28.52,111811.0,24.2813,24.2898,24.2219,24.2304,111811.0
2022-04-28 10:20:00,28.52,28.54,28.45,28.48,160643.0,24.2304,24.2473,24.1709,24.1964,160643.0
2022-04-28 10:25:00,28.47,28.63,28.44,28.61,429578.0,24.1879,24.3238,24.1624,24.3068,429578.0
2022-04-28 10:30:00,28.6,28.72,28.6,28.71,301092.0,24.2983,24.4003,24.2983,24.3918,301092.0
2022-04-28 10:35:00,28.7,28.73,28.65,28.66,226522.0,24.3833,24.4088,24.3408,24.3493,226522.0
2022-04-28 10:40:00,28.65,28.78,28.64,28.78,224077.0,24.3408,24.4513,24.3323,24.4513,224077.0
2022-04-28 10:45:00,28.78,28.84,28.77,28.81,227809.0,24.4513,24.5022,24.4428,24.4767,227809.0
2022-04-28 10:50:00,28.81,28.91,28.81,28.85,205477.0,24.4767,24.5617,24.4767,24.5107,205477.0
2022-04-28 10:55:00,28.86,28.9,28.85,28.88,150579.0,24.5192,24.5532,24.5107,24.5362,150579.0
2022-04-28 11:00:00,28.88,28.95,28.87,28.92,181525.0,24.5362,24.5957,24.5277,24.5702,181525.0
2022-04-28 11:05:00,28.92,28.99,28.91,28.93,421487.0,24.5702,24.6297,24.5617,24.5787,421487.0
2022-04-28 11:10:00,28.93,28.93,28.84,28.88,229566.0,24.5787,24.5787,24.5022,24.5362,229566.0
2022-04-28 11:15:00,28.88,28.89,28.82,28.88,181352.0,24.5362,24.5447,24.4852,24.5362,181352.0
2022-04-28 11:20:00,28.89,28.9,28.82,28.85,163153.0,24.5447,24.5532,24.4852,24.5107,163153.0
2022-04-28 11:25:00,28.85,28.9,28.81,28.87,135190.0,24.5107,24.5532,24.4767,24.5277,135190.0
2022-04-28 11:30:00,28.87,28.98,28.85,28.97,335046.0,24.5277,24.6212,24.5107,24.6127,335046.0
2022-04-28 11:35:00,28.97,28.98,28.9,28.9,65223.0,24.6127,24.6212,24.5532,24.5532,65223.0
2022-04-28 11:40:00,28.9,28.94,28.88,28.92,49692.0,24.5532,24.5872,24.5362,24.5702,49692.0
2022-04-28 11:45:00,28.92,28.92,28.87,28.91,104584.0,24.5702,24.5702,24.5277,24.5617,104584.0
2022-04-28 11:50:00,28.9,28.99,28.89,28.97,73948.0,24.5532,24.6297,24.5447,24.6127,73948.0
2022-04-28 11:55:00,28.97,28.98,28.89,28.95,115490.0,24.6127,24.6212,24.5447,24.5957,115490.0
2022-04-28 12:00:00,28.95,29.02,28.92,28.98,81719.0,24.5957,24.6552,24.5702,24.6212,81719.0
2022-04-28 12:05:00,28.98,29.0,28.91,28.98,70942.0,24.6212,24.6382,24.5617,24.6212,70942.0
2022-04-28 12:10:00,28.99,29.03,28.97,29.0,105850.0,24.6297,24.6636,24.6127,24.6382,105850.0
2022-04-28 12:15:00,29.0,29.06,28.99,29.03,85097.0,24.6382,24.6891,24.6297,24.6636,85097.0
2022-04-28 12:20:00,29.02,29.08,29.0,29.05,69268.0,24.6552,24.7061,24.6382,24.6806,69268.0
2022-04-28 12:25:00,29.06,29.11,29.04,29.1,90972.0,24.6891,24.7316,24.6721,24.7231,90972.0
2022-04-28 12:30:00,29.11,29.12,29.09,29.1,80983.0,24.7316,24.7401,24.7146,24.7231,80983.0
2022-04-28 12:35:00,29.11,29.15,29.09,29.1,95393.0,24.7316,24.7656,24.7146,24.7231,95393.0
2022-04-28 12:40:00,29.1,29.15,29.09,29.15,38252.0,24.7231,24.7656,24.7146,24.7656,38252.0
2022-04-28 12:45:00,29.15,29.19,29.14,29.15,123059.0,24.7656,24.7996,24.7571,24.7656,123059.0
2022-04-28 12:50:00,29.15,29.17,29.11,29.17,124886.0,24.7656,24.7826,24.7316,24.7826,124886.0
2022-04-28 12:55:00,29.16,29.16,29.1,29.13,66518.0,24.7741,24.7741,24.7231,24.7486,66518.0
2022-04-28 13:00:00,29.13,29.14,29.08,29.08,133831.0,24.7486,24.7571,24.7061,24.7061,133831.0
2022-04-28 13:05:00,29.09,29.19,29.07,29.18,127275.0,24.7146,24.7996,24.6976,24.7911,127275.0
2022-04-28 13:10:00,29.17,29.21,29.16,29.18,101049.0,24.7826,24.8166,24.7741,24.7911,101049.0
2022-04-28 13:15:00,29.18,29.25,29.16,29.24,145274.0,24.7911,24.8506,24.7741,24.8421,145274.0
2022-04-28 13:20:00,29.24,29.28,29.22,29.24,227254.0,24.8421,24.876,24.8251,24.8421,227254.0
2022-04-28 13:25:00,29.24,29.28,29.23,29.25,67132.0,24.8421,24.876,24.8336,24.8506,67132.0
2022-04-28 13:30:00,29.25,29.25,29.18,29.2,117816.0,24.8506,24.8506,24.7911,24.8081,117816.0
2022-04-28 13:35:00,29.2,29.24,29.17,29.24,60558.0,24.8081,24.8421,24.7826,24.8421,60558.0
2022-04-28 13:40:00,29.24,29.26,29.16,29.23,94684.0,24.8421,24.8591,24.7741,24.8336,94684.0
2022-04-28 13:45:00,29.23,29.29,29.22,29.27,82800.0,24.8336,24.8845,24.8251,24.8676,82800.0
2022-04-28 13:50:00,29.26,29.27,29.21,29.23,86270.0,24.8591,24.8676,24.8166,24.8336,86270.0
2022-04-28 13:55:00,29.23,29.25,29.2,29.24,91157.0,24.8336,24.8506,24.8081,24.8421,91157.0
2022-04-28 14:00:00,29.24,29.28,29.23,29.26,78358.0,24.8421,24.876,24.8336,24.8591,78358.0
2022-04-28 14:05:00,29.27,29.29,29.22,29.27,73046.0,24.8676,24.8845,24.8251,24.8676,73046.0
2022-04-28 14:10:00,29.26,29.29,29.26,29.27,59063.0,24.8591,24.8845,24.8591,24.8676,59063.0
2022-04-28 14:15:00,29.27,29.27,29.22,29.25,85253.0,24.8676,24.8676,24.8251,24.8506,85253.0
2022-04-28 14:20:00,29.26,29.28,29.2,29.24,175160.0,24.8591,24.876,24.8081,24.8421,175160.0
2022-04-28 14:25:00,29.24,29.26,29.2,29.24,189825.0,24.8421,24.8591,24.8081,24.8421,189825.0
2022-04-28 14:30:00,29.25,29.26,29.19,29.21,72107.0,24.8506,24.8591,24.7996,24.8166,72107.0
2022-04-28 14:35:00,29.22,29.26,29.2,29.22,126924.0,24.8251,24.8591,24.8081,24.8251,126924.0
2022-04-28 14:40:00,29.21,29.27,29.21,29.27,121392.0,24.8166,24.8676,24.8166,24.8676,121392.0
2022-04-28 14:45:00,29.26,29.32,29.26,29.32,92277.0,24.8591,24.91,24.8591,24.91,92277.0
2022-04-28 14:50:00,29.32,29.33,29.27,29.29,296976.0,24.91,24.9185,24.8676,24.8845,296976.0
2022-04-28 14:55:00,29.29,29.33,29.27,29.31,90034.0,24.8845,24.9185,24.8676,24.9015,90034.0
2022-04-28 15:00:00,29.32,29.36,29.3,29.33,96213.0,24.91,24.944,24.893,24.9185,96213.0
2022-04-28 15:05:00,29.33,29.36,29.31,29.35,66781.0,24.9185,24.944,24.9015,24.9355,66781.0
2022-04-28 15:10:00,29.35,29.35,29.31,29.34,120497.0,24.9355,24.9355,24.9015,24.927,120497.0
2022-04-28 15:15:00,29.33,29.4,29.32,29.39,188021.0,24.9185,24.978,24.91,24.9695,188021.0
2022-04-28 15:20:00,29.4,29.41,29.36,29.41,159091.0,24.978,24.9865,24.944,24.9865,159091.0
2022-04-28 15:25:00,29.41,29.42,29.36,29.37,209334.0,24.9865,24.995,24.944,24.9525,209334.0
2022-04-28 15:30:00,29.37,29.37,29.33,29.35,199791.0,24.9525,24.9525,24.9185,24.9355,199791.0
2022-04-28 15:35:00,29.35,29.37,29.31,29.35,291172.0,24.9355,24.9525,24.9015,24.9355,291172.0
2022-04-28 15:40:00,29.34,29.37,29.33,29.35,183861.0,24.927,24.9525,24.9185,24.9355,183861.0
2022-04-28 15:45:00,29.34,29.37,29.31,29.34,308712.0,24.927,24.9525,24.9015,24.927,308712.0
2022-04-28 15:50:00,29.34,29.35,29.3,29.35,350235.0,24.927,24.9355,24.893,24.9355,350235.0
2022-04-28 15:55:00,29.35,29.37,29.32,29.34,626912.0,24.9355,24.9525,24.91,24.927,626912.0
2022-04-29 09:30:00,29.3,29.47,29.3,29.41,477180.0,24.893,25.0375,24.893,24.9865,477180.0
2022-04-29 09:35:00,29.42,29.42,29.25,29.33,162983.0,24.995,24.995,24.8506,24.9185,162983.0
2022-04-29 09:40:00,29.34,29.41,29.32,29.37,177528.0,24.927,24.9865,24.91,24.9525,177528.0
2022-04-29 09:45:00,29.37,29.37,29.25,29.29,173990.0,24.9525,24.9525,24.8506,24.8845,173990.0
2022-04-29 09:50:00,29.28,29.31,29.19,29.3,261141.0,24.876,24.9015,24.7996,24.893,261141.0
2022-04-29 09:55:00,29.3,29.43,29.29,29.43,209570.0,24.893,25.0035,24.8845,25.0035,209570.0
2022-04-29 10:00:00,29.43,29.52,29.38,29.49,245430.0,25.0035,25.0799,24.961,25.0545,245430.0
2022-04-29 10:05:00,29.48,29.51,29.42,29.47,170229.0,25.046,25.0715,24.995,25.0375,170229.0
2022-04-29 10:10:00,29.47,29.49,29.35,29.35,257604.0,25.0375,25.0545,24.9355,24.9355,257604.0
2022-04-29 10:15:00,29.35,29.37,29.23,29.25,203455.0,24.9355,24.9525,24.8336,24.8506,203455.0
2022-04-29 10:20:00,29.25,29.27,29.18,29.22,212031.0,24.8506,24.8676,24.7911,24.8251,212031.0
2022-04-29 10:25:00,29.23,29.29,29.21,29.25,201593.0,24.8336,24.8845,24.8166,24.8506,201593.0
2022-04-29 10:30:00,29.25,29.29,29.21,29.23,172865.0,24.8506,24.8845,24.8166,24.8336,172865.0
2022-04-29 10:35:00,29.22,29.3,29.21,29.27,330314.0,24.8251,24.893,24.8166,24.8676,330314.0
2022-04-29 10:40:00,29.28,29.28,29.21,29.28,216206.0,24.876,24.876,24.8166,24.876,216206.0
2022-04-29 10:45:00,29.27,29.35,29.26,29.31,343314.0,24.8676,24.9355,24.8591,24.9015,343314.0
2022-04-29 10:50:00,29.32,29.36,29.29,29.35,189487.0,24.91,24.944,24.8845,24.9355,189487.0
2022-04-29 10:55:00,29.34,29.36,29.3,29.31,151732.0,24.927,24.944,24.893,24.9015,151732.0
2022-04-29 11:00:00,29.31,29.33,29.27,29.32,147262.0,24.9015,24.9185,24.8676,24.91,147262.0
2022-04-29 11:05:00,29.32,29.38,29.3,29.31,279549.0,24.91,24.961,24.893,24.9015,279549.0
2022-04-29 11:10:00,29.32,29.33,29.25,29.3,155559.0,24.91,24.9185,24.8506,24.893,155559.0
2022-04-29 11:15:00,29.31,29.4,29.29,29.37,158727.0,24.9015,24.978,24.8845,24.9525,158727.0
2022-04-29 11:20:00,29.37,29.44,29.35,29.44,173088.0,24.9525,25.012,24.9355,25.012,173088.0
2022-04-29 11:25:00,29.45,29.46,29.39,29.41,186897.0,25.0205,25.029,24.9695,24.9865,186897.0
2022-04-29 11:30:00,29.4,29.5,29.37,29.45,386637.0,24.978,25.063,24.9525,25.0205,386637.0
2022-04-29 11:35:00,29.45,29.46,29.39,29.41,52792.0,25.0205,25.029,24.9695,24.9865,52792.0
2022-04-29 11:40:00,29.41,29.47,29.4,29.43,38329.0,24.9865,25.0375,24.978,25.0035,38329.0
2022-04-29 11:45:00,29.44,29.46,29.39,29.41,92312.0,25.012,25.029,24.9695,24.9865,92312.0
2022-04-29 11:50:00,29.42,29.44,29.4,29.42,39257.0,24.995,25.012,24.978,24.995,39257.0
2022-04-29 11:55:00,29.42,29.43,29.36,29.39,58477.0,24.995,25.0035,24.944,24.9695,58477.0
2022-04-29 12:00:00,29.38,29.39,29.31,29.32,79265.0,24.961,24.9695,24.9015,24.91,79265.0
2022-04-29 12:05:00,29.32,29.32,29.26,29.28,55007.0,24.91,24.91,24.8591,24.876,55007.0
2022-04-29 12:10:00,29.28,29.3,29.26,29.27,60793.0,24.876,24.893,24.8591,24.8676,60793.0
2022-04-29 12:15:00,29.27,29.32,29.26,29.31,68379.0,24.8676,24.91,24.8591,24.9015,68379.0
2022-04-29 12:20:00,29.31,29.32,29.27,29.31,56040.0,24.9015,24.91,24.8676,24.9015,56040.0
2022-04-29 12:25:00,29.32,29.33,29.26,29.27,46917.0,24.91,24.9185,24.8591,24.8676,46917.0
2022-04-29 12:30:00,29.26,29.3,29.22,29.28,68480.0,24.8591,24.893,24.8251,24.876,68480.0
2022-04-29 12:35:00,29.28,29.3,29.25,29.26,57299.0,24.876,24.893,24.8506,24.8591,57299.0
2022-04-29 12:40:00,29.26,29.28,29.21,29.21,58383.0,24.8591,24.876,24.8166,24.8166,58383.0
2022-04-29 12:45:00,29.21,29.22,29.16,29.21,88205.0,24.8166,24.8251,24.7741,24.8166,88205.0
2022-04-29 12:50:00,29.22,29.23,29.17,29.18,48883.0,24.8251,24.8336,24.7826,24.7911,48883.0
2022-04-29 12:55:00,29.18,29.22,29.16,29.2,98242.0,24.7911,24.8251,24.7741,24.8081,98242.0
2022-04-29 13:00:00,29.2,29.27,29.19,29.27,88154.0,24.8081,24.8676,24.7996,24.8676,88154.0
2022-04-29 13:05:00,29.28,29.28,29.2,29.21,59048.0,24.876,24.876,24.8081,24.8166,59048.0
2022-04-29 13:10:00,29.2,29.21,29.18,29.21,55766.0,24.8081,24.8166,24.7911,24.8166,55766.0
2022-04-29 13:15:00,29.21,29.28,29.21,29.28,86707.0,24.8166,24.876,24.8166,24.876,86707.0
2022-04-29 13:20:00,29.28,29.3,29.25,29.3,49400.0,24.876,24.893,24.8506,24.893,49400.0
2022-04-29 13:25:00,29.3,29.33,29.29,29.31,52226.0,24.893,24.9185,24.8845,24.9015,52226.0
2022-04-29 13:30:00,29.31,29.36,29.3,29.32,70079.0,24.9015,24.944,24.893,24.91,70079.0
2022-04-29 13:35:00,29.32,29.39,29.31,29.33,44306.0,24.91,24.9695,24.9015,24.9185,44306.0
2022-04-29 13:40:00,29.32,29.32,29.25,29.28,84972.0,24.91,24.91,24.8506,24.876,84972.0
2022-04-29 13:45:00,29.27,29.27,29.22,29.24,79728.0,24.8676,24.8676,24.8251,24.8421,79728.0
2022-04-29 13:50:00,29.24,29.28,29.23,29.24,54074.0,24.8421,24.876,24.8336,24.8421,54074.0
2022-04-29 13:55:00,29.24,29.26,29.2,29.21,60821.0,24.8421,24.8591,24.8081,24.8166,60821.0
2022-04-29 14:00:00,29.21,29.22,29.17,29.18,207875.0,24.8166,24.8251,24.7826,24.7911,207875.0
2022-04-29 14:05:00,29.18,29.18,29.1,29.12,274995.0,24.7911,24.7911,24.7231,24.7401,274995.0
2022-04-29 14:10:00,29.12,29.14,29.09,29.13,95187.0,24.7401,24.7571,24.7146,24.7486,95187.0
2022-04-29 14:15:00,29.13,29.2,29.12,29.15,195408.0,24.7486,24.8081,24.7401,24.7656,195408.0
2022-04-29 14:20:00,29.15,29.15,29.08,29.1,61027.0,24.7656,24.7656,24.7061,24.7231,61027.0
2022-04-29 14:25:00,29.1,29.14,29.07,29.12,82115.0,24.7231,24.7571,24.6976,24.7401,82115.0
2022-04-29 14:30:00,29.12,29.12,29.07,29.09,40927.0,24.7401,24.7401,24.6976,24.7146,40927.0
2022-04-29 14:35:00,29.08,29.1,29.03,29.05,66513.0,24.7061,24.7231,24.6636,24.6806,66513.0
2022-04-29 14:40:00,29.05,29.07,29.02,29.05,94274.0,24.6806,24.6976,24.6552,24.6806,94274.0
2022-04-29 14:45:00,29.05,29.07,29.0,29.0,147495.0,24.6806,24.6976,24.6382,24.6382,147495.0
2022-04-29 14:50:00,29.0,29.01,28.96,28.97,74221.0,24.6382,24.6467,24.6042,24.6127,74221.0
2022-04-29 14:55:00,28.96,29.01,28.91,29.01,158854.0,24.6042,24.6467,24.5617,24.6467,158854.0
2022-04-29 15:00:00,29.01,29.01,28.94,28.96,127641.0,24.6467,24.6467,24.5872,24.6042,127641.0
2022-04-29 15:05:00,28.95,28.96,28.86,28.87,130406.0,24.5957,24.6042,24.5192,24.5277,130406.0
2022-04-29 15:10:00,28.87,28.87,28.8,28.84,260610.0,24.5277,24.5277,24.4682,24.5022,260610.0
2022-04-29 15:15:00,28.84,28.88,28.79,28.88,442711.0,24.5022,24.5362,24.4597,24.5362,442711.0
2022-04-29 15:20:00,28.88,28.88,28.81,28.85,223288.0,24.5362,24.5362,24.4767,24.5107,223288.0
2022-04-29 15:25:00,28.85,28.88,28.79,28.8,204076.0,24.5107,24.5362,24.4597,24.4682,204076.0
2022-04-29 15:30:00,28.8,28.85,28.76,28.84,592251.0,24.4682,24.5107,24.4343,24.5022,592251.0
2022-04-29 15:35:00,28.84,28.88,28.8,28.88,307322.0,24.5022,24.5362,24.4682,24.5362,307322.0
2022-04-29 15:40:00,28.88,28.91,28.81,28.82,376717.0,24.5362,24.5617,24.4767,24.4852,376717.0
2022-04-29 15:45:00,28.82,28.83,28.75,28.75,363845.0,24.4852,24.4937,24.4258,24.4258,363845.0
2022-04-29 15:50:00,28.75,28.78,28.7,28.75,630569.0,24.4258,24.4513,24.3833,24.4258,630569.0
2022-04-29 15:55:00,28.75,28.75,28.69,28.71,977994.0,24.4258,24.4258,24.3748,24.3918,977994.0
2022-05-02 09:30:00,28.55,28.65,28.43,28.58,355981.0,24.2558,24.3408,24.1539,24.2813,355981.0
2022-05-02 09:35:00,28.58,28.76,28.51,28.59,222711.0,24.2813,24.4343,24.2219,24.2898,222711.0
2022-05-02 09:40:00,28.59,28.59,28.38,28.39,230282.0,24.2898,24.2898,24.1114,24.1199,230282.0
2022-05-02 09:45:00,28.4,28.43,28.31,28.37,301313.0,24.1284,24.1539,24.0519,24.1029,301313.0
2022-05-02 09:50:00,28.37,28.45,28.36,28.44,216670.0,24.1029,24.1709,24.0944,24.1624,216670.0
2022-05-02 09:55:00,28.44,28.49,28.34,28.34,233129.0,24.1624,24.2049,24.0774,24.0774,233129.0
2022-05-02 10:00:00,28.35,28.48,28.31,28.46,181296.0,24.0859,24.1964,24.0519,24.1794,181296.0
2022-05-02 10:05:00,28.46,28.48,28.36,28.39,186319.0,24.1794,24.1964,24.0944,24.1199,186319.0
2022-05-02 10:10:00,28.39,28.53,28.32,28.52,132208.0,24.1199,24.2389,24.0604,24.2304,132208.0
2022-05-02 10:15:00,28.53,28.53,28.39,28.51,105715.0,24.2389,24.2389,24.1199,24.2219,105715.0
2022-05-02 10:20:00,28.51,28.61,28.49,28.58,141991.0,24.2219,24.3068,24.2049,24.2813,141991.0
2022-05-02 10:25:00,28.59,28.67,28.54,28.57,175263.0,24.2898,24.3578,24.2473,24.2728,175263.0
2022-05-02 10:30:00,28.57,28.64,28.57,28.63,118958.0,24.2728,24.3323,24.2728,24.3238,118958.0
2022-05-02 10:35:00,28.63,28.65,28.57,28.65,154108.0,24.3238,24.3408,24.2728,24.3408,154108.0
2022-05-02 10:40:00,28.65,28.75,28.61,28.62,208789.0,24.3408,24.4258,24.3068,24.3153,208789.0
2022-05-02 10:45:00,28.62,28.63,28.56,28.59,163554.0,24.3153,24.3238,24.2643,24.2898,163554.0
2022-05-02 10:50:00,28.59,28.6,28.43,28.52,185754.0,24.2898,24.2983,24.1539,24.2304,185754.0
2022-05-02 10:55:00,28.53,28.53,28.31,28.32,142793.0,24.2389,24.2389,24.0519,24.0604,142793.0
2022-05-02 11:00:00,28.32,28.35,28.16,28.18,289263.0,24.0604,24.0859,23.9245,23.9415,289263.0
2022-05-02 11:05:00,28.18,28.28,28.15,28.26,300632.0,23.9415,24.0265,23.916,24.0095,300632.0
2022-05-02 11:10:00,28.26,28.37,28.24,28.37,215446.0,24.0095,24.1029,23.9925,24.1029,215446.0
2022-05-02 11:15:00,28.37,28.39,28.28,28.3,128077.0,24.1029,24.1199,24.0265,24.0434,128077.0
2022-05-02 11:20:00,28.3,28.42,28.3,28.31,153186.0,24.0434,24.1454,24.0434,24.0519,153186.0
2022-05-02 11:25:00,28.3,28.32,28.23,28.28,98204.0,24.0434,24.0604,23.984,24.0265,98204.0
2022-05-02 11:30:00,28.28,28.37,28.25,28.37,117678.0,24.0265,24.1029,24.001,24.1029,117678.0
2022-05-02 11:35:00,28.37,28.42,28.35,28.35,79367.0,24.1029,24.1454,24.0859,24.0859,79367.0
2022-05-02 11:40:00,28.35,28.48,28.34,28.47,105202.0,24.0859,24.1964,24.0774,24.1879,105202.0
2022-05-02 11:45:00,28.48,28.53,28.47,28.47,112310.0,24.1964,24.2389,24.1879,24.1879,112310.0
2022-05-02 11:50:00,28.47,28.49,28.39,28.42,145793.0,24.1879,24.2049,24.1199,24.1454,145793.0
2022-05-02 11:55:00,28.42,28.54,28.4,28.51,79434.0,24.1454,24.2473,24.1284,24.2219,79434.0
2022-05-02 12:00:00,28.5,28.52,28.43,28.46,253114.0,24.2134,24.2304,24.1539,24.1794,253114.0
2022-05-02 12:05:00,28.46,28.52,28.43,28.44,181860.0,24.1794,24.2304,24.1539,24.1624,181860.0
2022-05-02 12:10:00,28.44,28.55,28.43,28.54,83435.0,24.1624,24.2558,24.1539,24.2473,83435.0
2022-05-02 12:15:00,28.54,28.71,28.54,28.71,134280.0,24.2473,24.3918,24.2473,24.3918,134280.0
2022-05-02 12:20:00,28.71,28.74,28.65,28.71,166992.0,24.3918,24.4173,24.3408,24.3918,166992.0
2022-05-02 12:25:00,28.71,28.72,28.66,28.69,190377.0,24.3918,24.4003,24.3493,24.3748,190377.0
2022-05-02 12:30:00,28.69,28.72,28.65,28.68,144790.0,24.3748,24.4003,24.3408,24.3663,144790.0
2022-05-02 12:35:00,28.69,28.74,28.66,28.72,91040.0,24.3748,24.4173,24.3493,24.4003,91040.0
2022-05-02 12:40:00,28.72,28.77,28.67,28.69,72081.0,24.4003,24.4428,24.3578,24.3748,72081.0
2022-05-02 12:45:00,28.69,28.71,28.65,28.67,66463.0,24.3748,24.3918,24.3408,24.3578,66463.0
2022-05-02 12:50:00,28.67,28.68,28.6,28.61,122287.0,24.3578,24.3663,24.2983,24.3068,122287.0
2022-05-02 12:55:00,28.61,28.65,28.56,28.58,86020.0,24.3068,24.3408,24.2643,24.2813,86020.0
2022-05-02 13:00:00,28.59,28.62,28.48,28.55,92885.0,24.2898,24.3153,24.1964,24.2558,92885.0
2022-05-02 13:05:00,28.54,28.61,28.53,28.59,83762.0,24.2473,24.3068,24.2389,24.2898,83762.0
2022-05-02 13:10:00,28.59,28.68,28.58,28.62,69365.0,24.2898,24.3663,24.2813,24.3153,69365.0
2022-05-02 13:15:00,28.61,28.64,28.56,28.61,50605.0,24.3068,24.3323,24.2643,24.3068,50605.0
2022-05-02 13:20:00,28.61,28.62,28.55,28.56,41261.0,24.3068,24.3153,24.2558,24.2643,41261.0
2022-05-02 13:25:00,28.56,28.58,28.5,28.53,55548.0,24.2643,24.2813,24.2134,24.2389,55548.0
2022-05-02 13:30:00,28.53,28.57,28.52,28.54,64593.0,24.2389,24.2728,24.2304,24.2473,64593.0
2022-05-02 13:35:00,28.53,28.58,28.51,28.52,71979.0,24.2389,24.2813,24.2219,24.2304,71979.0
2022-05-02 13:40:00,28.53,28.56,28.5,28.5,50543.0,24.2389,24.2643,24.2134,24.2134,50543.0
2022-05-02 13:45:00,28.49,28.51,28.46,28.48,72803.0,24.2049,24.2219,24.1794,24.1964,72803.0
2022-05-02 13:50:00,28.47,28.52,28.46,28.46,60546.0,24.1879,24.2304,24.1794,24.1794,60546.0
2022-05-02 13:55:00,28.46,28.5,28.45,28.5,60653.0,24.1794,24.2134,24.1709,24.2134,60653.0
2022-05-02 14:00:00,28.5,28.51,28.45,28.51,82854.0,24.2134,24.2219,24.1709,24.2219,82854.0
2022-05-02 14:05:00,28.52,28.52,28.45,28.46,43976.0,24.2304,24.2304,24.1709,24.1794,43976.0
2022-05-02 14:10:00,28.46,28.47,28.37,28.38,120898.0,24.1794,24.1879,24.1029,24.1114,120898.0
2022-05-02 14:15:00,28.38,28.4,28.35,28.36,75249.0,24.1114,24.1284,24.0859,24.0944,75249.0
2022-05-02 14:20:00,28.36,28.41,28.33,28.41,70032.0,24.0944,24.1369,24.0689,24.1369,70032.0
2022-05-02 14:25:00,28.4,28.45,28.38,28.41,80049.0,24.1284,24.1709,24.1114,24.1369,80049.0
2022-05-02 14:30:00,28.4,28.45,28.36,28.43,79075.0,24.1284,24.1709,24.0944,24.1539,79075.0
2022-05-02 14:35:00,28.43,28.44,28.39,28.4,88047.0,24.1539,24.1624,24.1199,24.1284,88047.0
2022-05-02 14:40:00,28.4,28.42,28.31,28.34,105540.0,24.1284,24.1454,24.0519,24.0774,105540.0
2022-05-02 14:45:00,28.34,28.43,28.34,28.38,116808.0,24.0774,24.1539,24.0774,24.1114,116808.0
2022-05-02 14:50:00,28.38,28.48,28.36,28.46,80773.0,24.1114,24.1964,24.0944,24.1794,80773.0
2022-05-02 14:55:00,28.46,28.48,28.38,28.41,92383.0,24.1794,24.1964,24.1114,24.1369,92383.0
2022-05-02 15:00:00,28.41,28.5,28.41,28.49,122786.0,24.1369,24.2134,24.1369,24.2049,122786.0
2022-05-02 15:05:00,28.5,28.59,28.49,28.56,100602.0,24.2134,24.2898,24.2049,24.2643,100602.0
2022-05-02 15:10:00,28.56,28.66,28.56,28.64,135721.0,24.2643,24.3493,24.2643,24.3323,135721.0
2022-05-02 15:15:00,28.64,28.66,28.6,28.63,166161.0,24.3323,24.3493,24.2983,24.3238,166161.0
2022-05-02 15:20:00,28.63,28.75,28.62,28.73,136563.0,24.3238,24.4258,24.3153,24.4088,136563.0
2022-05-02 15:25:00,28.72,28.75,28.7,28.72,142029.0,24.4003,24.4258,24.3833,24.4003,142029.0
2022-05-02 15:30:00,28.71,28.83,28.71,28.83,188462.0,24.3918,24.4937,24.3918,24.4937,188462.0
2022-05-02 15:35:00,28.83,28.87,28.7,28.74,367644.0,24.4937,24.5277,24.3833,24.4173,367644.0
2022-05-02 15:40:00,28.73,28.8,28.67,28.69,266059.0,24.4088,24.4682,24.3578,24.3748,266059.0
2022-05-02 15:45:00,28.69,28.82,28.67,28.8,238743.0,24.3748,24.4852,24.3578,24.4682,238743.0
2022-05-02 15:50:00,28.8,28.81,28.74,28.79,424777.0,24.4682,24.4767,24.4173,24.4597,424777.0
2022-05-02 15:55:00,28.78,28.87,28.75,28.87,542549.0,24.4513,24.5277,24.4258,24.5277,542549.0
2022-05-03 09:30:00,30.3,30.53,30.24,30.36,892941.0,25.7426,25.938,25.6917,25.7936,892941.0
2022-05-03 09:35:00,30.36,30.53,30.35,30.51,585108.0,25.7936,25.938,25.7851,25.921,585108.0
2022-05-03 09:40:00,30.52,30.73,30.47,30.67,470362.0,25.9295,26.108,25.8871,26.057,470362.0
2022-05-03 09:45:00,30.65,30.77,30.57,30.74,402283.0,26.04,26.1419,25.972,26.1165,402283.0
2022-05-03 09:50:00,30.75,30.76,30.61,30.71,351221.0,26.1249,26.1334,26.006,26.091,351221.0
2022-05-03 09:55:00,30.71,30.72,30.58,30.69,272206.0,26.091,26.0995,25.9805,26.074,272206.0
2022-05-03 10:00:00,30.68,30.77,30.65,30.76,275603.0,26.0655,26.1419,26.04,26.1334,275603.0
2022-05-03 10:05:00,30.76,30.78,30.67,30.73,434683.0,26.1334,26.1504,26.057,26.108,434683.0
2022-05-03 10:10:00,30.73,30.77,30.6,30.76,329987.0,26.108,26.1419,25.9975,26.1334,329987.0
2022-05-03 10:15:00,30.76,30.85,30.72,30.84,487527.0,26.1334,26.2099,26.0995,26.2014,487527.0
2022-05-03 10:20:00,30.84,30.91,30.77,30.9,294160.0,26.2014,26.2609,26.1419,26.2524,294160.0
2022-05-03 10:25:00,30.9,30.95,30.8,30.82,277377.0,26.2524,26.2949,26.1674,26.1844,277377.0
2022-05-03 10:30:00,30.82,30.92,30.82,30.86,285043.0,26.1844,26.2694,26.1844,26.2184,285043.0
2022-05-03 10:35:00,30.86,30.87,30.74,30.75,317700.0,26.2184,26.2269,26.1165,26.1249,317700.0
2022-05-03 10:40:00,30.75,30.78,30.69,30.74,317587.0,26.1249,26.1504,26.074,26.1165,317587.0
2022-05-03 10:45:00,30.75,30.82,30.72,30.76,226979.0,26.1249,26.1844,26.0995,26.1334,226979.0
2022-05-03 10:50:00,30.76,30.83,30.73,30.8,211974.0,26.1334,26.1929,26.108,26.1674,211974.0
2022-05-03 10:55:00,30.8,30.87,30.78,30.86,186073.0,26.1674,26.2269,26.1504,26.2184,186073.0
2022-05-03 11:00:00,30.85,30.92,30.84,30.92,205653.0,26.2099,26.2694,26.2014,26.2694,205653.0
2022-05-03 11:05:00,30.92,30.97,30.91,30.96,160914.0,26.2694,26.3119,26.2609,26.3034,160914.0
2022-05-03 11:10:00,30.96,31.0,30.94,30.98,238671.0,26.3034,26.3373,26.2864,26.3204,238671.0
2022-05-03 11:15:00,30.99,31.0,30.82,30.91,239028.0,26.3288,26.3373,26.1844,26.2609,239028.0
2022-05-03 11:20:00,30.92,30.95,30.88,30.95,221024.0,26.2694,26.2949,26.2354,26.2949,221024.0
2022-05-03 11:25:00,30.95,30.97,30.9,30.9,175494.0,26.2949,26.3119,26.2524,26.2524,175494.0
2022-05-03 11:30:00,30.9,31.06,30.9,31.05,494934.0,26.2524,26.3883,26.2524,26.3798,494934.0
2022-05-03 11:35:00,31.05,31.06,30.98,31.01,125663.0,26.3798,26.3883,26.3204,26.3458,125663.0
2022-05-03 11:40:00,31.01,31.12,31.0,31.05,156715.0,26.3458,26.4393,26.3373,26.3798,156715.0
2022-05-03 11:45:00,31.05,31.13,31.02,31.13,121225.0,26.3798,26.4478,26.3543,26.4478,121225.0
2022-05-03 11:50:00,31.13,31.17,31.08,31.16,140659.0,26.4478,26.4818,26.4053,26.4733,140659.0
2022-05-03 11:55:00,31.17,31.2,31.11,31.19,133979.0,26.4818,26.5073,26.4308,26.4988,133979.0
2022-05-03 12:00:00,31.19,31.24,31.12,31.18,149829.0,26.4988,26.5412,26.4393,26.4903,149829.0
2022-05-03 12:05:00,31.17,31.17,31.06,31.08,157744.0,26.4818,26.4818,26.3883,26.4053,157744.0
2022-05-03 12:10:00,31.07,31.2,31.06,31.18,151415.0,26.3968,26.5073,26.3883,26.4903,151415.0
2022-05-03 12:15:00,31.17,31.19,31.05,31.13,181828.0,26.4818,26.4988,26.3798,26.4478,181828.0
2022-05-03 12:20:00,31.14,31.15,31.06,31.13,134629.0,26.4563,26.4648,26.3883,26.4478,134629.0
2022-05-03 12:25:00,31.12,31.16,31.05,31.07,122771.0,26.4393,26.4733,26.3798,26.3968,122771.0
2022-05-03 12:30:00,31.07,31.1,31.0,31.1,136558.0,26.3968,26.4223,26.3373,26.4223,136558.0
2022-05-03 12:35:00,31.1,31.14,31.03,31.08,96023.0,26.4223,26.4563,26.3628,26.4053,96023.0
2022-05-03 12:40:00,31.09,31.15,31.07,31.09,122308.0,26.4138,26.4648,26.3968,26.4138,122308.0
2022-05-03 12:45:00,31.09,31.09,30.99,31.09,134355.0,26.4138,26.4138,26.3288,26.4138,134355.0
2022-05-03 12:50:00,31.09,31.13,31.04,31.08,79126.0,26.4138,26.4478,26.3713,26.4053,79126.0
2022-05-03 12:55:00,31.07,31.17,31.04,31.12,149521.0,26.3968,26.4818,26.3713,26.4393,149521.0
2022-05-03 13:00:00,31.12,31.18,31.04,31.04,80857.0,26.4393,26.4903,26.3713,26.3713,80857.0
2022-05-03 13:05:00,31.05,31.16,31.04,31.12,92085.0,26.3798,26.4733,26.3713,26.4393,92085.0
2022-05-03 13:10:00,31.13,31.2,31.12,31.2,90655.0,26.4478,26.5073,26.4393,26.5073,90655.0
2022-05-03 13:15:00,31.19,31.22,31.17,31.2,75587.0,26.4988,26.5243,26.4818,26.5073,75587.0
2022-05-03 13:20:00,31.2,31.22,31.15,31.19,116939.0,26.5073,26.5243,26.4648,26.4988,116939.0
2022-05-03 13:25:00,31.18,31.18,31.07,31.11,73423.0,26.4903,26.4903,26.3968,26.4308,73423.0
2022-05-03 13:30:00,31.11,31.13,31.08,31.13,60304.0,26.4308,26.4478,26.4053,26.4478,60304.0
2022-05-03 13:35:00,31.12,31.14,31.07,31.13,75018.0,26.4393,26.4563,26.3968,26.4478,75018.0
2022-05-03 13:40:00,31.13,31.15,31.08,31.11,70273.0,26.4478,26.4648,26.4053,26.4308,70273.0
2022-05-03 13:45:00,31.11,31.13,31.09,31.13,76435.0,26.4308,26.4478,26.4138,26.4478,76435.0
2022-05-03 13:50:00,31.12,31.13,31.05,31.1,95378.0,26.4393,26.4478,26.3798,26.4223,95378.0
2022-05-03 13:55:00,31.09,31.11,31.03,31.06,122941.0,26.4138,26.4308,26.3628,26.3883,122941.0
2022-05-03 14:00:00,31.05,31.06,31.01,31.01,113399.0,26.3798,26.3883,26.3458,26.3458,113399.0
2022-05-03 14:05:00,31.01,31.02,30.96,31.0,193250.0,26.3458,26.3543,26.3034,26.3373,193250.0
2022-05-03 14:10:00,31.01,31.05,30.96,30.98,112680.0,26.3458,26.3798,26.3034,26.3204,112680.0
2022-05-03 14:15:00,30.97,31.0,30.92,30.99,107591.0,26.3119,26.3373,26.2694,26.3288,107591.0
2022-05-03 14:20:00,30.98,31.05,30.97,31.04,103486.0,26.3204,26.3798,26.3119,26.3713,103486.0
2022-05-03 14:25:00,31.05,31.07,31.0,31.05,114815.0,26.3798,26.3968,26.3373,26.3798,114815.0
2022-05-03 14:30:00,31.05,31.1,31.03,31.09,141096.0,26.3798,26.4223,26.3628,26.4138,141096.0
2022-05-03 14:35:00,31.09,31.11,30.98,30.98,100690.0,26.4138,26.4308,26.3204,26.3204,100690.0
2022-05-03 14:40:00,30.99,31.01,30.9,30.97,137645.0,26.3288,26.3458,26.2524,26.3119,137645.0
2022-05-03 14:45:00,30.98,31.05,30.92,31.04,95503.0,26.3204,26.3798,26.2694,26.3713,95503.0
2022-05-03 14:50:00,31.04,31.14,31.02,31.14,163621.0,26.3713,26.4563,26.3543,26.4563,163621.0
2022-05-03 14:55:00,31.14,31.21,31.1,31.21,165831.0,26.4563,26.5158,26.4223,26.5158,165831.0
2022-05-03 15:00:00,31.21,31.23,31.17,31.19,130074.0,26.5158,26.5328,26.4818,26.4988,130074.0
2022-05-03 15:05:00,31.19,31.25,31.17,31.23,117145.0,26.4988,26.5497,26.4818,26.5328,117145.0
2022-05-03 15:10:00,31.23,31.28,31.22,31.28,236565.0,26.5328,26.5752,26.5243,26.5752,236565.0
2022-05-03 15:15:00,31.28,31.3,31.19,31.21,141040.0,26.5752,26.5922,26.4988,26.5158,141040.0
2022-05-03 15:20:00,31.21,31.24,31.13,31.17,130797.0,26.5158,26.5412,26.4478,26.4818,130797.0
2022-05-03 15:25:00,31.18,31.19,31.11,31.15,131400.0,26.4903,26.4988,26.4308,26.4648,131400.0
2022-05-03 15:30:00,31.15,31.23,31.11,31.15,193741.0,26.4648,26.5328,26.4308,26.4648,193741.0
2022-05-03 15:35:00,31.16,31.18,31.06,31.08,154937.0,26.4733,26.4903,26.3883,26.4053,154937.0
2022-05-03 15:40:00,31.08,31.08,31.02,31.07,259826.0,26.4053,26.4053,26.3543,26.3968,259826.0
2022-05-03 15:45:00,31.07,31.12,31.04,31.07,200256.0,26.3968,26.4393,26.3713,26.3968,200256.0
2022-05-03 15:50:00,31.06,31.14,31.05,31.14,448703.0,26.3883,26.4563,26.3798,26.4563,448703.0
2022-05-03 15:55:00,31.13,31.19,31.12,31.17,764143.0,26.4478,26.4988,26.4393,26.4818,764143.0
2022-05-04 09:30:00,31.55,31.65,31.47,31.5,624507.0,26.8046,26.8896,26.7367,26.7621,624507.0
2022-05-04 09:35:00,31.51,31.59,31.38,31.46,344930.0,26.7706,26.8386,26.6602,26.7282,344930.0
2022-05-04 09:40:00,31.45,31.5,31.39,31.44,203220.0,26.7197,26.7621,26.6687,26.7112,203220.0
2022-05-04 09:45:00,31.43,31.48,31.39,31.39,207390.0,26.7027,26.7451,26.6687,26.6687,207390.0
2022-05-04 09:50:00,31.38,31.38,31.32,31.33,218441.0,26.6602,26.6602,26.6092,26.6177,218441.0
2022-05-04 09:55:00,31.33,31.36,31.29,31.3,250799.0,26.6177,26.6432,26.5837,26.5922,250799.0
2022-05-04 10:00:00,31.31,31.33,31.23,31.24,178218.0,26.6007,26.6177,26.5328,26.5412,178218.0
2022-05-04 10:05:00,31.23,31.24,31.13,31.2,290571.0,26.5328,26.5412,26.4478,26.5073,290571.0
2022-05-04 10:10:00,31.21,31.3,31.2,31.27,159416.0,26.5158,26.5922,26.5073,26.5667,159416.0
2022-05-04 10:15:00,31.26,31.32,31.21,31.28,153088.0,26.5582,26.6092,26.5158,26.5752,153088.0
2022-05-04 10:20:00,31.28,31.35,31.28,31.29,186327.0,26.5752,26.6347,26.5752,26.5837,186327.0
2022-05-04 10:25:00,31.29,31.33,31.27,31.29,132048.0,26.5837,26.6177,26.5667,26.5837,132048.0
2022-05-04 10:30:00,31.29,31.35,31.26,31.29,177509.0,26.5837,26.6347,26.5582,26.5837,177509.0
2022-05-04 10:35:00,31.29,31.36,31.28,31.33,171698.0,26.5837,26.6432,26.5752,26.6177,171698.0
2022-05-04 10:40:00,31.34,31.37,31.32,31.37,113054.0,26.6262,26.6517,26.6092,26.6517,113054.0
2022-05-04 10:45:00,31.37,31.38,31.33,31.35,128079.0,26.6517,26.6602,26.6177,26.6347,128079.0
2022-05-04 10:50:00,31.34,31.35,31.29,31.3,185259.0,26.6262,26.6347,26.5837,26.5922,185259.0
2022-05-04 10:55:00,31.3,31.32,31.27,31.29,156984.0,26.5922,26.6092,26.5667,26.5837,156984.0
2022-05-04 11:00:00,31.3,31.31,31.27,31.3,102890.0,26.5922,26.6007,26.5667,26.5922,102890.0
2022-05-04 11:05:00,31.3,31.31,31.22,31.23,172072.0,26.5922,26.6007,26.5243,26.5328,172072.0
2022-05-04 11:10:00,31.24,31.24,31.14,31.15,172452.0,26.5412,26.5412,26.4563,26.4648,172452.0
2022-05-04 11:15:00,31.15,31.18,31.11,31.16,95378.0,26.4648,26.4903,26.4308,26.4733,95378.0
2022-05-04 11:20:00,31.16,31.18,31.14,31.18,164359.0,26.4733,26.4903,26.4563,26.4903,164359.0
2022-05-04 11:25:00,31.17,31.23,31.16,31.19,184843.0,26.4818,26.5328,26.4733,26.4988,184843.0
2022-05-04 11:30:00,31.19,31.2,31.12,31.16,246168.0,26.4988,26.5073,26.4393,26.4733,246168.0
2022-05-04 11:35:00,31.17,31.21,31.14,31.21,112780.0,26.4818,26.5158,26.4563,26.5158,112780.0
2022-05-04 11:40:00,31.21,31.24,31.18,31.24,71468.0,26.5158,26.5412,26.4903,26.5412,71468.0
2022-05-04 11:45:00,31.23,31.31,31.23,31.31,45832.0,26.5328,26.6007,26.5328,26.6007,45832.0
2022-05-04 11:50:00,31.31,31.35,31.3,31.35,60270.0,26.6007,26.6347,26.5922,26.6347,60270.0
2022-05-04 11:55:00,31.35,31.35,31.31,31.32,82636.0,26.6347,26.6347,26.6007,26.6092,82636.0
2022-05-04 12:00:00,31.33,31.33,31.22,31.23,98244.0,26.6177,26.6177,26.5243,26.5328,98244.0
2022-05-04 12:05:00,31.22,31.28,31.2,31.27,63898.0,26.5243,26.5752,26.5073,26.5667,63898.0
2022-05-04 12:10:00,31.27,31.32,31.26,31.29,44989.0,26.5667,26.6092,26.5582,26.5837,44989.0
2022-05-04 12:15:00,31.3,31.34,31.26,31.33,82090.0,26.5922,26.6262,26.5582,26.6177,82090.0
2022-05-04 12:20:00,31.33,31.36,31.31,31.33,76406.0,26.6177,26.6432,26.6007,26.6177,76406.0
2022-05-04 12:25:00,31.33,31.35,31.31,31.34,89208.0,26.6177,26.6347,26.6007,26.6262,89208.0
2022-05-04 12:30:00,31.34,31.38,31.31,31.33,68001.0,26.6262,26.6602,26.6007,26.6177,68001.0
2022-05-04 12:35:00,31.33,31.36,31.3,31.36,54507.0,26.6177,26.6432,26.5922,26.6432,54507.0
2022-05-04 12:40:00,31.36,31.39,31.35,31.37,50861.0,26.6432,26.6687,26.6347,26.6517,50861.0
2022-05-04 12:45:00,31.38,31.39,31.34,31.38,52271.0,26.6602,26.6687,26.6262,26.6602,52271.0
2022-05-04 12:50:00,31.38,31.4,31.36,31.38,83327.0,26.6602,26.6772,26.6432,26.6602,83327.0
2022-05-04 12:55:00,31.39,31.4,31.35,31.39,36412.0,26.6687,26.6772,26.6347,26.6687,36412.0
2022-05-04 13:00:00,31.39,31.43,31.38,31.39,156478.0,26.6687,26.7027,26.6602,26.6687,156478.0
2022-05-04 13:05:00,31.4,31.41,31.35,31.39,93016.0,26.6772,26.6857,26.6347,26.6687,93016.0
2022-05-04 13:10:00,31.39,31.4,31.34,31.36,42801.0,26.6687,26.6772,26.6262,26.6432,42801.0
2022-05-04 13:15:00,31.36,31.38,31.34,31.35,61981.0,26.6432,26.6602,26.6262,26.6347,61981.0
2022-05-04 13:20:00,31.35,31.36,31.31,31.36,91140.0,26.6347,26.6432,26.6007,26.6432,91140.0
2022-05-04 13:25:00,31.36,31.37,31.32,31.37,65431.0,26.6432,26.6517,26.6092,26.6517,65431.0
2022-05-04 13:30:00,31.37,31.43,31.36,31.43,91889.0,26.6517,26.7027,26.6432,26.7027,91889.0
2022-05-04 13:35:00,31.43,31.44,31.34,31.39,87624.0,26.7027,26.7112,26.6262,26.6687,87624.0
2022-05-04 13:40:00,31.38,31.39,31.34,31.37,50398.0,26.6602,26.6687,26.6262,26.6517,50398.0
2022-05-04 13:45:00,31.36,31.4,31.34,31.39,37930.0,26.6432,26.6772,26.6262,26.6687,37930.0
2022-05-04 13:50:00,31.39,31.4,31.36,31.4,35363.0,26.6687,26.6772,26.6432,26.6772,35363.0
2022-05-04 13:55:00,31.4,31.45,31.37,31.4,110404.0,26.6772,26.7197,26.6517,26.6772,110404.0
2022-05-04 14:00:00,31.4,31.5,31.37,31.49,211929.0,26.6772,26.7621,26.6517,26.7536,211929.0
2022-05-04 14:05:00,31.5,31.55,31.45,31.54,111481.0,26.7621,26.8046,26.7197,26.7961,111481.0
2022-05-04 14:10:00,31.55,31.57,31.51,31.52,81270.0,26.8046,26.8216,26.7706,26.7791,81270.0
2022-05-04 14:15:00,31.52,31.54,31.45,31.46,59360.0,26.7791,26.7961,26.7197,26.7282,59360.0
2022-05-04 14:20:00,31.45,31.52,31.39,31.51,71849.0,26.7197,26.7791,26.6687,26.7706,71849.0
2022-05-04 14:25:00,31.52,31.64,31.49,31.61,148231.0,26.7791,26.8811,26.7536,26.8556,148231.0
2022-05-04 14:30:00,31.61,31.63,31.28,31.31,318504.0,26.8556,26.8726,26.5752,26.6007,318504.0
2022-05-04 14:35:00,31.31,31.49,31.28,31.47,166567.0,26.6007,26.7536,26.5752,26.7367,166567.0
2022-05-04 14:40:00,31.46,31.67,31.44,31.64,251763.0,26.7282,26.9066,26.7112,26.8811,251763.0
2022-05-04 14:45:00,31.64,31.75,31.63,31.69,194454.0,26.8811,26.9745,26.8726,26.9236,194454.0
2022-05-04 14:50:00,31.69,31.8,31.69,31.8,144079.0,26.9236,27.017,26.9236,27.017,144079.0
2022-05-04 14:55:00,31.8,31.86,31.77,31.81,152624.0,27.017,27.068,26.9915,27.0255,152624.0
2022-05-04 15:00:00,31.81,31.82,31.68,31.71,175079.0,27.0255,27.034,26.9151,26.9406,175079.0
2022-05-04 15:05:00,31.72,31.8,31.71,31.77,203000.0,26.9491,27.017,26.9406,26.9915,203000.0
2022-05-04 15:10:00,31.77,31.86,31.76,31.86,241089.0,26.9915,27.068,26.983,27.068,241089.0
2022-05-04 15:15:00,31.85,31.87,31.75,31.76,271884.0,27.0595,27.0765,26.9745,26.983,271884.0
2022-05-04 15:20:00,31.76,31.85,31.75,31.84,196434.0,26.983,27.0595,26.9745,27.051,196434.0
2022-05-04 15:25:00,31.84,31.87,31.79,31.86,278404.0,27.051,27.0765,27.0085,27.068,278404.0
2022-05-04 15:30:00,31.86,31.9,31.83,31.9,294443.0,27.068,27.102,27.0425,27.102,294443.0
2022-05-04 15:35:00,31.9,31.9,31.87,31.89,265205.0,27.102,27.102,27.0765,27.0935,265205.0
2022-05-04 15:40:00,31.89,31.9,31.8,31.84,345904.0,27.0935,27.102,27.017,27.051,345904.0
2022-05-04 15:45:00,31.84,31.86,31.78,31.85,637897.0,27.051,27.068,27.0,27.0595,637897.0
2022-05-04 15:50:00,31.85,31.93,31.83,31.88,593793.0,27.0595,27.1275,27.0425,27.085,593793.0
2022-05-04 15:55:00,31.87,31.9,31.81,31.85,918483.0,27.0765,27.102,27.0255,27.0595,918483.0
2022-05-05 09:30:00,31.65,31.69,31.46,31.47,590986.0,26.8896,26.9236,26.7282,26.7367,590986.0
2022-05-05 09:35:00,31.45,31.5,31.32,31.38,304118.0,26.7197,26.7621,26.6092,26.6602,304118.0
2022-05-05 09:40:00,31.39,31.57,31.39,31.47,371133.0,26.6687,26.8216,26.6687,26.7367,371133.0
2022-05-05 09:45:00,31.47,31.57,31.44,31.51,241642.0,26.7367,26.8216,26.7112,26.7706,241642.0
2022-05-05 09:50:00,31.5,31.65,31.49,31.63,166882.0,26.7621,26.8896,26.7536,26.8726,166882.0
2022-05-05 09:55:00,31.63,31.69,31.61,31.68,306547.0,26.8726,26.9236,26.8556,26.9151,306547.0
2022-05-05 10:00:00,31.67,31.74,31.66,31.7,316461.0,26.9066,26.966,26.8981,26.9321,316461.0
2022-05-05 10:05:00,31.7,31.7,31.58,31.59,407708.0,26.9321,26.9321,26.8301,26.8386,407708.0
2022-05-05 10:10:00,31.58,31.58,31.42,31.48,337459.0,26.8301,26.8301,26.6942,26.7451,337459.0
2022-05-05 10:15:00,31.48,31.49,31.4,31.49,306310.0,26.7451,26.7536,26.6772,26.7536,306310.0
2022-05-05 10:20:00,31.49,31.5,31.37,31.41,169099.0,26.7536,26.7621,26.6517,26.6857,169099.0
2022-05-05 10:25:00,31.4,31.47,31.37,31.42,111849.0,26.6772,26.7367,26.6517,26.6942,111849.0
2022-05-05 10:30:00,31.42,31.46,31.4,31.45,122028.0,26.6942,26.7282,26.6772,26.7197,122028.0
2022-05-05 10:35:00,31.45,31.52,31.42,31.46,285537.0,26.7197,26.7791,26.6942,26.7282,285537.0
2022-05-05 10:40:00,31.45,31.45,31.37,31.41,165535.0,26.7197,26.7197,26.6517,26.6857,165535.0
2022-05-05 10:45:00,31.42,31.47,31.32,31.32,442789.0,26.6942,26.7367,26.6092,26.6092,442789.0
2022-05-05 10:50:00,31.32,31.37,31.24,31.31,376443.0,26.6092,26.6517,26.5412,26.6007,376443.0
2022-05-05 10:55:00,31.32,31.41,31.31,31.38,162665.0,26.6092,26.6857,26.6007,26.6602,162665.0
2022-05-05 11:00:00,31.38,31.41,31.28,31.31,398198.0,26.6602,26.6857,26.5752,26.6007,398198.0
2022-05-05 11:05:00,31.31,31.33,31.14,31.17,209829.0,26.6007,26.6177,26.4563,26.4818,209829.0
2022-05-05 11:10:00,31.17,31.18,31.07,31.14,170771.0,26.4818,26.4903,26.3968,26.4563,170771.0
2022-05-05 11:15:00,31.14,31.17,31.06,31.11,204815.0,26.4563,26.4818,26.3883,26.4308,204815.0
2022-05-05 11:20:00,31.1,31.14,31.03,31.04,148920.0,26.4223,26.4563,26.3628,26.3713,148920.0
2022-05-05 11:25:00,31.04,31.12,31.03,31.11,175982.0,26.3713,26.4393,26.3628,26.4308,175982.0
2022-05-05 11:30:00,31.1,31.16,31.05,31.06,326476.0,26.4223,26.4733,26.3798,26.3883,326476.0
2022-05-05 11:35:00,31.07,31.21,31.04,31.16,208362.0,26.3968,26.5158,26.3713,26.4733,208362.0
2022-05-05 11:40:00,31.17,31.22,31.14,31.21,159901.0,26.4818,26.5243,26.4563,26.5158,159901.0
2022-05-05 11:45:00,31.21,31.21,31.01,31.02,89478.0,26.5158,26.5158,26.3458,26.3543,89478.0
2022-05-05 11:50:00,31.03,31.04,30.83,30.86,230125.0,26.3628,26.3713,26.1929,26.2184,230125.0
2022-05-05 11:55:00,30.85,30.95,30.85,30.89,155867.0,26.2099,26.2949,26.2099,26.2439,155867.0
2022-05-05 12:00:00,30.88,30.88,30.78,30.85,183179.0,26.2354,26.2354,26.1504,26.2099,183179.0
2022-05-05 12:05:00,30.85,30.96,30.83,30.95,290416.0,26.2099,26.3034,26.1929,26.2949,290416.0
2022-05-05 12:10:00,30.95,31.02,30.89,30.99,156160.0,26.2949,26.3543,26.2439,26.3288,156160.0
2022-05-05 12:15:00,30.99,31.04,30.93,31.01,186200.0,26.3288,26.3713,26.2779,26.3458,186200.0
2022-05-05 12:20:00,31.01,31.04,30.95,31.0,143307.0,26.3458,26.3713,26.2949,26.3373,143307.0
2022-05-05 12:25:00,30.99,31.13,30.99,31.08,179382.0,26.3288,26.4478,26.3288,26.4053,179382.0
2022-05-05 12:30:00,31.07,31.15,31.03,31.11,71685.0,26.3968,26.4648,26.3628,26.4308,71685.0
2022-05-05 12:35:00,31.11,31.12,31.03,31.07,68706.0,26.4308,26.4393,26.3628,26.3968,68706.0
2022-05-05 12:40:00,31.06,31.08,31.03,31.03,69131.0,26.3883,26.4053,26.3628,26.3628,69131.0
2022-05-05 12:45:00,31.04,31.07,30.98,31.02,68429.0,26.3713,26.3968,26.3204,26.3543,68429.0
2022-05-05 12:50:00,31.02,31.17,31.02,31.17,119207.0,26.3543,26.4818,26.3543,26.4818,119207.0
2022-05-05 12:55:00,31.17,31.24,31.15,31.22,78299.0,26.4818,26.5412,26.4648,26.5243,78299.0
2022-05-05 13:00:00,31.23,31.29,31.19,31.25,108209.0,26.5328,26.5837,26.4988,26.5497,108209.0
2022-05-05 13:05:00,31.24,31.36,31.23,31.31,97724.0,26.5412,26.6432,26.5328,26.6007,97724.0
2022-05-05 13:10:00,31.31,31.37,31.27,31.28,104042.0,26.6007,26.6517,26.5667,26.5752,104042.0
2022-05-05 13:15:00,31.28,31.3,31.22,31.24,69037.0,26.5752,26.5922,26.5243,26.5412,69037.0
2022-05-05 13:20:00,31.24,31.31,31.21,31.31,52501.0,26.5412,26.6007,26.5158,26.6007,52501.0
2022-05-05 13:25:00,31.3,31.33,31.25,31.3,58911.0,26.5922,26.6177,26.5497,26.5922,58911.0
2022-05-05 13:30:00,31.3,31.3,31.2,31.24,69000.0,26.5922,26.5922,26.5073,26.5412,69000.0
2022-05-05 13:35:00,31.25,31.41,31.25,31.32,178087.0,26.5497,26.6857,26.5497,26.6092,178087.0
2022-05-05 13:40:00,31.32,31.39,31.29,31.34,94386.0,26.6092,26.6687,26.5837,26.6262,94386.0
2022-05-05 13:45:00,31.34,31.36,31.24,31.26,69531.0,26.6262,26.6432,26.5412,26.5582,69531.0
2022-05-05 13:50:00,31.26,31.26,31.18,31.21,75721.0,26.5582,26.5582,26.4903,26.5158,75721.0
2022-05-05 13:55:00,31.22,31.25,31.17,31.25,52230.0,26.5243,26.5497,26.4818,26.5497,52230.0
2022-05-05 14:00:00,31.24,31.25,31.17,31.22,86351.0,26.5412,26.5497,26.4818,26.5243,86351.0
2022-05-05 14:05:00,31.22,31.29,31.21,31.23,103798.0,26.5243,26.5837,26.5158,26.5328,103798.0
2022-05-05 14:10:00,31.24,31.26,31.21,31.23,88181.0,26.5412,26.5582,26.5158,26.5328,88181.0
2022-05-05 14:15:00,31.23,31.39,31.23,31.37,142065.0,26.5328,26.6687,26.5328,26.6517,142065.0
2022-05-05 14:20:00,31.37,31.38,31.2,31.22,151805.0,26.6517,26.6602,26.5073,26.5243,151805.0
2022-05-05 14:25:00,31.22,31.26,31.14,31.15,113449.0,26.5243,26.5582,26.4563,26.4648,113449.0
2022-05-05 14:30:00,31.14,31.19,31.12,31.14,102296.0,26.4563,26.4988,26.4393,26.4563,102296.0
2022-05-05 14:35:00,31.14,31.15,31.1,31.14,118243.0,26.4563,26.4648,26.4223,26.4563,118243.0
2022-05-05 14:40:00,31.13,31.16,31.1,31.16,101521.0,26.4478,26.4733,26.4223,26.4733,101521.0
2022-05-05 14:45:00,31.16,31.21,31.15,31.2,54095.0,26.4733,26.5158,26.4648,26.5073,54095.0
2022-05-05 14:50:00,31.19,31.29,31.18,31.2,171377.0,26.4988,26.5837,26.4903,26.5073,171377.0
2022-05-05 14:55:00,31.19,31.2,31.16,31.2,51536.0,26.4988,26.5073,26.4733,26.5073,51536.0
2022-05-05 15:00:00,31.2,31.24,31.13,31.15,102391.0,26.5073,26.5412,26.4478,26.4648,102391.0
2022-05-05 15:05:00,31.14,31.17,31.07,31.11,144686.0,26.4563,26.4818,26.3968,26.4308,144686.0
2022-05-05 15:10:00,31.11,31.14,31.06,31.06,164982.0,26.4308,26.4563,26.3883,26.3883,164982.0
2022-05-05 15:15:00,31.07,31.11,31.06,31.1,184523.0,26.3968,26.4308,26.3883,26.4223,184523.0
2022-05-05 15:20:00,31.1,31.1,31.04,31.05,192805.0,26.4223,26.4223,26.3713,26.3798,192805.0
2022-05-05 15:25:00,31.05,31.11,31.0,31.04,294461.0,26.3798,26.4308,26.3373,26.3713,294461.0
2022-05-05 15:30:00,31.04,31.09,31.0,31.08,163998.0,26.3713,26.4138,26.3373,26.4053,163998.0
2022-05-05 15:35:00,31.08,31.16,31.05,31.11,234024.0,26.4053,26.4733,26.3798,26.4308,234024.0
2022-05-05 15:40:00,31.11,31.16,31.08,31.16,324776.0,26.4308,26.4733,26.4053,26.4733,324776.0
2022-05-05 15:45:00,31.16,31.19,31.1,31.14,357642.0,26.4733,26.4988,26.4223,26.4563,357642.0
2022-05-05 15:50:00,31.15,31.28,31.14,31.2,657110.0,26.4648,26.5752,26.4563,26.5073,657110.0
2022-05-05 15:55:00,31.21,31.23,31.18,31.22,562465.0,26.5158,26.5328,26.4903,26.5243,562465.0
2022-05-06 09:30:00,31.72,31.81,31.68,31.73,447878.0,26.9491,27.0255,26.9151,26.9575,447878.0
2022-05-06 09:35:00,31.72,31.72,31.51,31.51,294411.0,26.9491,26.9491,26.7706,26.7706,294411.0
2022-05-06 09:40:00,31.51,31.52,31.4,31.41,417415.0,26.7706,26.7791,26.6772,26.6857,417415.0
2022-05-06 09:45:00,31.39,31.44,31.35,31.39,243225.0,26.6687,26.7112,26.6347,26.6687,243225.0
2022-05-06 09:50:00,31.39,31.45,31.37,31.43,193000.0,26.6687,26.7197,26.6517,26.7027,193000.0
2022-05-06 09:55:00,31.43,31.49,31.39,31.45,228257.0,26.7027,26.7536,26.6687,26.7197,228257.0
2022-05-06 10:00:00,31.44,31.5,31.39,31.49,268855.0,26.7112,26.7621,26.6687,26.7536,268855.0
2022-05-06 10:05:00,31.49,31.6,31.49,31.53,223155.0,26.7536,26.8471,26.7536,26.7876,223155.0
2022-05-06 10:10:00,31.53,31.55,31.45,31.51,187101.0,26.7876,26.8046,26.7197,26.7706,187101.0
2022-05-06 10:15:00,31.51,31.62,31.5,31.55,186540.0,26.7706,26.8641,26.7621,26.8046,186540.0
2022-05-06 10:20:00,31.55,31.63,31.53,31.59,237591.0,26.8046,26.8726,26.7876,26.8386,237591.0
2022-05-06 10:25:00,31.6,31.68,31.56,31.56,95112.0,26.8471,26.9151,26.8131,26.8131,95112.0
2022-05-06 10:30:00,31.56,31.62,31.5,31.54,119207.0,26.8131,26.8641,26.7621,26.7961,119207.0
2022-05-06 10:35:00,31.54,31.54,31.43,31.48,383019.0,26.7961,26.7961,26.7027,26.7451,383019.0
2022-05-06 10:40:00,31.48,31.54,31.46,31.51,156124.0,26.7451,26.7961,26.7282,26.7706,156124.0
2022-05-06 10:45:00,31.49,31.67,31.48,31.67,204149.0,26.7536,26.9066,26.7451,26.9066,204149.0
2022-05-06 10:50:00,31.68,31.7,31.64,31.7,263918.0,26.9151,26.9321,26.8811,26.9321,263918.0
2022-05-06 10:55:00,31.69,31.74,31.65,31.66,377609.0,26.9236,26.966,26.8896,26.8981,377609.0
2022-05-06 11:00:00,31.66,31.71,31.63,31.67,175839.0,26.8981,26.9406,26.8726,26.9066,175839.0
2022-05-06 11:05:00,31.66,31.72,31.63,31.69,197557.0,26.8981,26.9491,26.8726,26.9236,197557.0
2022-05-06 11:10:00,31.69,31.69,31.58,31.68,183666.0,26.9236,26.9236,26.8301,26.9151,183666.0
2022-05-06 11:15:00,31.68,31.76,31.67,31.7,195782.0,26.9151,26.983,26.9066,26.9321,195782.0
2022-05-06 11:20:00,31.7,31.78,31.67,31.75,250799.0,26.9321,27.0,26.9066,26.9745,250799.0
2022-05-06 11:25:00,31.76,31.77,31.71,31.73,150083.0,26.983,26.9915,26.9406,26.9575,150083.0
2022-05-06 11:30:00,31.73,31.74,31.54,31.61,348753.0,26.9575,26.966,26.7961,26.8556,348753.0
2022-05-06 11:35:00,31.61,31.62,31.52,31.53,153580.0,26.8556,26.8641,26.7791,26.7876,153580.0
2022-05-06 11:40:00,31.53,31.61,31.52,31.56,93333.0,26.7876,26.8556,26.7791,26.8131,93333.0
2022-05-06 11:45:00,31.56,31.6,31.53,31.58,63326.0,26.8131,26.8471,26.7876,26.8301,63326.0
2022-05-06 11:50:00,31.58,31.63,31.53,31.54,77957.0,26.8301,26.8726,26.7876,26.7961,77957.0
2022-05-06 11:55:00,31.54,31.56,31.43,31.47,74669.0,26.7961,26.8131,26.7027,26.7367,74669.0
2022-05-06 12:00:00,31.47,31.59,31.43,31.57,156457.0,26.7367,26.8386,26.7027,26.8216,156457.0
2022-05-06 12:05:00,31.57,31.66,31.56,31.58,53448.0,26.8216,26.8981,26.8131,26.8301,53448.0
2022-05-06 12:10:00,31.58,31.61,31.46,31.51,87734.0,26.8301,26.8556,26.7282,26.7706,87734.0
2022-05-06 12:15:00,31.51,31.58,31.48,31.51,114310.0,26.7706,26.8301,26.7451,26.7706,114310.0
2022-05-06 12:20:00,31.51,31.65,31.5,31.59,97457.0,26.7706,26.8896,26.7621,26.8386,97457.0
2022-05-06 12:25:00,31.59,31.63,31.55,31.6,64192.0,26.8386,26.8726,26.8046,26.8471,64192.0
2022-05-06 12:30:00,31.6,31.67,31.55,31.66,84511.0,26.8471,26.9066,26.8046,26.8981,84511.0
2022-05-06 12:35:00,31.66,31.69,31.57,31.64,90979.0,26.8981,26.9236,26.8216,26.8811,90979.0
2022-05-06 12:40:00,31.65,31.69,31.62,31.67,73922.0,26.8896,26.9236,26.8641,26.9066,73922.0
2022-05-06 12:45:00,31.67,31.68,31.62,31.65,65671.0,26.9066,26.9151,26.8641,26.8896,65671.0
2022-05-06 12:50:00,31.64,31.73,31.59,31.68,94752.0,26.8811,26.9575,26.8386,26.9151,94752.0
2022-05-06 12:55:00,31.68,31.76,31.66,31.73,99142.0,26.9151,26.983,26.8981,26.9575,99142.0
2022-05-06 13:00:00,31.74,31.8,31.72,31.79,110463.0,26.966,27.017,26.9491,27.0085,110463.0
2022-05-06 13:05:00,31.79,31.79,31.71,31.76,155180.0,27.0085,27.0085,26.9406,26.983,155180.0
2022-05-06 13:10:00,31.75,31.79,31.69,31.69,129074.0,26.9745,27.0085,26.9236,26.9236,129074.0
2022-05-06 13:15:00,31.7,31.72,31.63,31.64,263972.0,26.9321,26.9491,26.8726,26.8811,263972.0
2022-05-06 13:20:00,31.64,31.71,31.62,31.66,160992.0,26.8811,26.9406,26.8641,26.8981,160992.0
2022-05-06 13:25:00,31.67,31.73,31.64,31.7,55679.0,26.9066,26.9575,26.8811,26.9321,55679.0
2022-05-06 13:30:00,31.7,31.75,31.69,31.73,74366.0,26.9321,26.9745,26.9236,26.9575,74366.0
2022-05-06 13:35:00,31.73,31.79,31.62,31.65,101098.0,26.9575,27.0085,26.8641,26.8896,101098.0
2022-05-06 13:40:00,31.65,31.7,31.61,31.67,175892.0,26.8896,26.9321,26.8556,26.9066,175892.0
2022-05-06 13:45:00,31.67,31.71,31.61,31.62,74937.0,26.9066,26.9406,26.8556,26.8641,74937.0
2022-05-06 13:50:00,31.63,31.65,31.56,31.56,72819.0,26.8726,26.8896,26.8131,26.8131,72819.0
2022-05-06 13:55:00,31.56,31.58,31.53,31.58,41525.0,26.8131,26.8301,26.7876,26.8301,41525.0
2022-05-06 14:00:00,31.58,31.62,31.54,31.56,79940.0,26.8301,26.8641,26.7961,26.8131,79940.0
2022-05-06 14:05:00,31.55,31.55,31.44,31.45,66791.0,26.8046,26.8046,26.7112,26.7197,66791.0
2022-05-06 14:10:00,31.45,31.53,31.45,31.5,114420.0,26.7197,26.7876,26.7197,26.7621,114420.0
2022-05-06 14:15:00,31.5,31.57,31.5,31.55,89865.0,26.7621,26.8216,26.7621,26.8046,89865.0
2022-05-06 14:20:00,31.54,31.57,31.49,31.53,65987.0,26.7961,26.8216,26.7536,26.7876,65987.0
2022-05-06 14:25:00,31.53,31.54,31.45,31.5,87152.0,26.7876,26.7961,26.7197,26.7621,87152.0
2022-05-06 14:30:00,31.5,31.53,31.45,31.49,112293.0,26.7621,26.7876,26.7197,26.7536,112293.0
2022-05-06 14:35:00,31.49,31.53,31.47,31.52,124751.0,26.7536,26.7876,26.7367,26.7791,124751.0
2022-05-06 14:40:00,31.52,31.58,31.52,31.54,64237.0,26.7791,26.8301,26.7791,26.7961,64237.0
2022-05-06 14:45:00,31.54,31.62,31.52,31.6,59913.0,26.7961,26.8641,26.7791,26.8471,59913.0
2022-05-06 14:50:00,31.6,31.68,31.6,31.68,150009.0,26.8471,26.9151,26.8471,26.9151,150009.0
2022-05-06 14:55:00,31.68,31.7,31.6,31.61,146252.0,26.9151,26.9321,26.8471,26.8556,146252.0
2022-05-06 15:00:00,31.61,31.67,31.58,31.66,93331.0,26.8556,26.9066,26.8301,26.8981,93331.0
2022-05-06 15:05:00,31.65,31.67,31.57,31.59,79786.0,26.8896,26.9066,26.8216,26.8386,79786.0
2022-05-06 15:10:00,31.6,31.63,31.57,31.6,90000.0,26.8471,26.8726,26.8216,26.8471,90000.0
2022-05-06 15:15:00,31.6,31.62,31.56,31.62,123654.0,26.8471,26.8641,26.8131,26.8641,123654.0
2022-05-06 15:20:00,31.62,31.62,31.52,31.53,215034.0,26.8641,26.8641,26.7791,26.7876,215034.0
2022-05-06 15:25:00,31.54,31.59,31.51,31.58,189213.0,26.7961,26.8386,26.7706,26.8301,189213.0
2022-05-06 15:30:00,31.57,31.66,31.57,31.65,160705.0,26.8216,26.8981,26.8216,26.8896,160705.0
2022-05-06 15:35:00,31.64,31.76,31.63,31.74,368397.0,26.8811,26.983,26.8726,26.966,368397.0
2022-05-06 15:40:00,31.75,31.78,31.72,31.72,239077.0,26.9745,27.0,26.9491,26.9491,239077.0
2022-05-06 15:45:00,31.72,31.8,31.69,31.76,643309.0,26.9491,27.017,26.9236,26.983,643309.0
2022-05-06 15:50:00,31.77,31.83,31.76,31.81,573709.0,26.9915,27.0425,26.983,27.0255,573709.0
2022-05-06 15:55:00,31.81,31.9,31.79,31.87,692499.0,27.0255,27.102,27.0085,27.0765,692499.0
2022-05-09 09:30:00,30.86,30.87,30.66,30.69,698279.0,26.2184,26.2269,26.0485,26.074,698279.0
2022-05-09 09:35:00,30.71,30.74,30.59,30.63,347683.0,26.091,26.1165,25.989,26.023,347683.0
2022-05-09 09:40:00,30.63,30.66,30.56,30.6,287062.0,26.023,26.0485,25.9635,25.9975,287062.0
2022-05-09 09:45:00,30.61,30.61,30.4,30.48,315148.0,26.006,26.006,25.8276,25.8956,315148.0
2022-05-09 09:50:00,30.49,30.66,30.44,30.66,228263.0,25.9041,26.0485,25.8616,26.0485,228263.0
2022-05-09 09:55:00,30.65,30.66,30.49,30.5,203887.0,26.04,26.0485,25.9041,25.9125,203887.0
2022-05-09 10:00:00,30.5,30.62,30.41,30.53,308183.0,25.9125,26.0145,25.8361,25.938,308183.0
2022-05-09 10:05:00,30.53,30.57,30.43,30.45,216296.0,25.938,25.972,25.8531,25.8701,216296.0
2022-05-09 10:10:00,30.45,30.61,30.45,30.59,259724.0,25.8701,26.006,25.8701,25.989,259724.0
2022-05-09 10:15:00,30.59,30.65,30.54,30.56,190411.0,25.989,26.04,25.9465,25.9635,190411.0
2022-05-09 10:20:00,30.55,30.55,30.41,30.42,211019.0,25.955,25.955,25.8361,25.8446,211019.0
2022-05-09 10:25:00,30.41,30.46,30.35,30.37,255616.0,25.8361,25.8786,25.7851,25.8021,255616.0
2022-05-09 10:30:00,30.36,30.38,30.3,30.35,229742.0,25.7936,25.8106,25.7426,25.7851,229742.0
2022-05-09 10:35:00,30.35,30.36,30.21,30.22,258683.0,25.7851,25.7936,25.6662,25.6747,258683.0
2022-05-09 10:40:00,30.21,30.31,30.21,30.23,219142.0,25.6662,25.7511,25.6662,25.6832,219142.0
2022-05-09 10:45:00,30.24,30.31,30.22,30.27,182015.0,25.6917,25.7511,25.6747,25.7171,182015.0
2022-05-09 10:50:00,30.27,30.28,30.09,30.09,275546.0,25.7171,25.7256,25.5642,25.5642,275546.0
2022-05-09 10:55:00,30.09,30.13,30.01,30.02,215204.0,25.5642,25.5982,25.4962,25.5047,215204.0
2022-05-09 11:00:00,30.02,30.1,29.98,30.06,333264.0,25.5047,25.5727,25.4708,25.5387,333264.0
2022-05-09 11:05:00,30.05,30.1,29.98,30.08,331650.0,25.5302,25.5727,25.4708,25.5557,331650.0
2022-05-09 11:10:00,30.07,30.14,30.03,30.07,318038.0,25.5472,25.6067,25.5132,25.5472,318038.0
2022-05-09 11:15:00,30.06,30.15,30.06,30.1,235737.0,25.5387,25.6152,25.5387,25.5727,235737.0
2022-05-09 11:20:00,30.09,30.09,29.96,29.97,334459.0,25.5642,25.5642,25.4538,25.4623,334459.0
2022-05-09 11:25:00,29.97,29.98,29.92,29.92,278901.0,25.4623,25.4708,25.4198,25.4198,278901.0
2022-05-09 11:30:00,29.92,29.94,29.85,29.92,692486.0,25.4198,25.4368,25.3603,25.4198,692486.0
2022-05-09 11:35:00,29.91,29.99,29.85,29.98,371532.0,25.4113,25.4793,25.3603,25.4708,371532.0
2022-05-09 11:40:00,29.99,30.15,29.92,30.08,290413.0,25.4793,25.6152,25.4198,25.5557,290413.0
2022-05-09 11:45:00,30.07,30.17,30.01,30.15,196048.0,25.5472,25.6322,25.4962,25.6152,196048.0
2022-05-09 11:50:00,30.16,30.27,30.16,30.25,173980.0,25.6237,25.7171,25.6237,25.7002,173980.0
2022-05-09 11:55:00,30.26,30.33,30.23,30.28,210166.0,25.7086,25.7681,25.6832,25.7256,210166.0
2022-05-09 12:00:00,30.28,30.29,30.14,30.2,158315.0,25.7256,25.7341,25.6067,25.6577,158315.0
2022-05-09 12:05:00,30.2,30.41,30.19,30.32,183768.0,25.6577,25.8361,25.6492,25.7596,183768.0
2022-05-09 12:10:00,30.32,30.5,30.32,30.48,193033.0,25.7596,25.9125,25.7596,25.8956,193033.0
2022-05-09 12:15:00,30.48,30.58,30.48,30.51,201843.0,25.8956,25.9805,25.8956,25.921,201843.0
2022-05-09 12:20:00,30.5,30.55,30.45,30.5,187136.0,25.9125,25.955,25.8701,25.9125,187136.0
2022-05-09 12:25:00,30.51,30.53,30.41,30.47,137759.0,25.921,25.938,25.8361,25.8871,137759.0
2022-05-09 12:30:00,30.46,30.51,30.41,30.45,154749.0,25.8786,25.921,25.8361,25.8701,154749.0
2022-05-09 12:35:00,30.44,30.44,30.33,30.34,112629.0,25.8616,25.8616,25.7681,25.7766,112629.0
2022-05-09 12:40:00,30.34,30.43,30.33,30.34,117590.0,25.7766,25.8531,25.7681,25.7766,117590.0
2022-05-09 12:45:00,30.34,30.39,30.31,30.32,103230.0,25.7766,25.8191,25.7511,25.7596,103230.0
2022-05-09 12:50:00,30.31,30.32,30.25,30.26,107119.0,25.7511,25.7596,25.7002,25.7086,107119.0
2022-05-09 12:55:00,30.26,30.28,30.21,30.24,116916.0,25.7086,25.7256,25.6662,25.6917,116916.0
2022-05-09 13:00:00,30.23,30.27,30.15,30.15,123986.0,25.6832,25.7171,25.6152,25.6152,123986.0
2022-05-09 13:05:00,30.15,30.17,30.11,30.15,151514.0,25.6152,25.6322,25.5812,25.6152,151514.0
2022-05-09 13:10:00,30.15,30.15,30.04,30.04,94428.0,25.6152,25.6152,25.5217,25.5217,94428.0
2022-05-09 13:15:00,30.05,30.14,30.04,30.12,93126.0,25.5302,25.6067,25.5217,25.5897,93126.0
2022-05-09 13:20:00,30.12,30.12,30.03,30.05,95340.0,25.5897,25.5897,25.5132,25.5302,95340.0
2022-05-09 13:25:00,30.05,30.14,30.05,30.12,96719.0,25.5302,25.6067,25.5302,25.5897,96719.0
2022-05-09 13:30:00,30.12,30.16,30.01,30.02,115566.0,25.5897,25.6237,25.4962,25.5047,115566.0
2022-05-09 13:35:00,30.03,30.03,29.95,29.96,169290.0,25.5132,25.5132,25.4453,25.4538,169290.0
2022-05-09 13:40:00,29.96,30.11,29.96,30.08,71978.0,25.4538,25.5812,25.4538,25.5557,71978.0
2022-05-09 13:45:00,30.09,30.12,29.99,30.04,122643.0,25.5642,25.5897,25.4793,25.5217,122643.0
2022-05-09 13:50:00,30.04,30.06,29.91,29.94,115896.0,25.5217,25.5387,25.4113,25.4368,115896.0
2022-05-09 13:55:00,29.94,30.04,29.92,30.01,120049.0,25.4368,25.5217,25.4198,25.4962,120049.0
2022-05-09 14:00:00,30.02,30.1,29.99,30.0,177684.0,25.5047,25.5727,25.4793,25.4878,177684.0
2022-05-09 14:05:00,30.0,30.04,29.93,29.95,143392.0,25.4878,25.5217,25.4283,25.4453,143392.0
2022-05-09 14:10:00,29.95,29.99,29.9,29.93,127786.0,25.4453,25.4793,25.4028,25.4283,127786.0
2022-05-09 14:15:00,29.93,29.96,29.88,29.92,176864.0,25.4283,25.4538,25.3858,25.4198,176864.0
2022-05-09 14:20:00,29.93,29.94,29.83,29.86,97779.0,25.4283,25.4368,25.3433,25.3688,97779.0
2022-05-09 14:25:00,29.85,29.86,29.77,29.84,159263.0,25.3603,25.3688,25.2923,25.3518,159263.0
2022-05-09 14:30:00,29.84,29.85,29.75,29.8,164285.0,25.3518,25.3603,25.2754,25.3178,164285.0
2022-05-09 14:35:00,29.8,29.88,29.79,29.8,142543.0,25.3178,25.3858,25.3093,25.3178,142543.0
2022-05-09 14:40:00,29.8,29.82,29.78,29.79,102678.0,25.3178,25.3348,25.3008,25.3093,102678.0
2022-05-09 14:45:00,29.79,29.86,29.77,29.78,196068.0,25.3093,25.3688,25.2923,25.3008,196068.0
2022-05-09 14:50:00,29.77,29.83,29.72,29.81,113150.0,25.2923,25.3433,25.2499,25.3263,113150.0
2022-05-09 14:55:00,29.8,29.92,29.8,29.86,126005.0,25.3178,25.4198,25.3178,25.3688,126005.0
2022-05-09 15:00:00,29.86,29.93,29.8,29.82,223109.0,25.3688,25.4283,25.3178,25.3348,223109.0
2022-05-09 15:05:00,29.81,29.95,29.8,29.85,210148.0,25.3263,25.4453,25.3178,25.3603,210148.0
2022-05-09 15:10:00,29.86,29.96,29.85,29.93,164344.0,25.3688,25.4538,25.3603,25.4283,164344.0
2022-05-09 15:15:00,29.92,29.95,29.84,29.87,131549.0,25.4198,25.4453,25.3518,25.3773,131549.0
2022-05-09 15:20:00,29.86,29.87,29.71,29.71,193199.0,25.3688,25.3773,25.2414,25.2414,193199.0
2022-05-09 15:25:00,29.71,29.77,29.69,29.71,528534.0,25.2414,25.2923,25.2244,25.2414,528534.0
2022-05-09 15:30:00,29.71,29.72,29.65,29.68,206325.0,25.2414,25.2499,25.1904,25.2159,206325.0
2022-05-09 15:35:00,29.68,29.75,29.66,29.74,239481.0,25.2159,25.2754,25.1989,25.2669,239481.0
2022-05-09 15:40:00,29.74,29.75,29.69,29.7,352226.0,25.2669,25.2754,25.2244,25.2329,352226.0
2022-05-09 15:45:00,29.71,29.73,29.65,29.68,418894.0,25.2414,25.2584,25.1904,25.2159,418894.0
2022-05-09 15:50:00,29.67,29.68,29.6,29.66,650690.0,25.2074,25.2159,25.1479,25.1989,650690.0
2022-05-09 15:55:00,29.66,29.72,29.65,29.69,501216.0,25.1989,25.2499,25.1904,25.2244,501216.0
2022-05-10 09:30:00,30.22,30.31,30.11,30.13,596011.0,25.6747,25.7511,25.5812,25.5982,596011.0
2022-05-10 09:35:00,30.12,30.22,30.01,30.21,191271.0,25.5897,25.6747,25.4962,25.6662,191271.0
2022-05-10 09:40:00,30.21,30.27,30.07,30.11,188934.0,25.6662,25.7171,25.5472,25.5812,188934.0
2022-05-10 09:45:00,30.09,30.09,30.0,30.06,145778.0,25.5642,25.5642,25.4878,25.5387,145778.0
2022-05-10 09:50:00,30.06,30.15,30.01,30.13,160295.0,25.5387,25.6152,25.4962,25.5982,160295.0
2022-05-10 09:55:00,30.14,30.23,30.11,30.2,175569.0,25.6067,25.6832,25.5812,25.6577,175569.0
2022-05-10 10:00:00,30.21,30.26,30.17,30.23,205253.0,25.6662,25.7086,25.6322,25.6832,205253.0
2022-05-10 10:05:00,30.23,30.32,30.22,30.25,168859.0,25.6832,25.7596,25.6747,25.7002,168859.0
2022-05-10 10:10:00,30.25,30.3,30.2,30.25,197426.0,25.7002,25.7426,25.6577,25.7002,197426.0
2022-05-10 10:15:00,30.25,30.34,30.25,30.29,147737.0,25.7002,25.7766,25.7002,25.7341,147737.0
2022-05-10 10:20:00,30.29,30.35,30.25,30.3,208157.0,25.7341,25.7851,25.7002,25.7426,208157.0
2022-05-10 10:25:00,30.3,30.44,30.29,30.42,141113.0,25.7426,25.8616,25.7341,25.8446,141113.0
2022-05-10 10:30:00,30.41,30.41,30.3,30.33,200269.0,25.8361,25.8361,25.7426,25.7681,200269.0
2022-05-10 10:35:00,30.33,30.35,30.24,30.24,147961.0,25.7681,25.7851,25.6917,25.6917,147961.0
2022-05-10 10:40:00,30.24,30.32,30.19,30.31,142383.0,25.6917,25.7596,25.6492,25.7511,142383.0
2022-05-10 10:45:00,30.31,30.32,30.16,30.18,159449.0,25.7511,25.7596,25.6237,25.6407,159449.0
2022-05-10 10:50:00,30.17,30.19,30.11,30.18,190181.0,25.6322,25.6492,25.5812,25.6407,190181.0
2022-05-10 10:55:00,30.18,30.22,30.13,30.19,168903.0,25.6407,25.6747,25.5982,25.6492,168903.0
2022-05-10 11:00:00,30.17,30.19,30.08,30.11,170050.0,25.6322,25.6492,25.5557,25.5812,170050.0
2022-05-10 11:05:00,30.11,30.22,30.02,30.04,292098.0,25.5812,25.6747,25.5047,25.5217,292098.0
2022-05-10 11:10:00,30.04,30.08,29.88,29.9,269037.0,25.5217,25.5557,25.3858,25.4028,269037.0
2022-05-10 11:15:00,29.89,29.98,29.87,29.98,242706.0,25.3943,25.4708,25.3773,25.4708,242706.0
2022-05-10 11:20:00,29.99,30.0,29.88,29.88,196422.0,25.4793,25.4878,25.3858,25.3858,196422.0
2022-05-10 11:25:00,29.88,29.93,29.82,29.9,185374.0,25.3858,25.4283,25.3348,25.4028,185374.0
2022-05-10 11:30:00,29.89,29.89,29.72,29.83,364798.0,25.3943,25.3943,25.2499,25.3433,364798.0
2022-05-10 11:35:00,29.83,29.94,29.82,29.92,175785.0,25.3433,25.4368,25.3348,25.4198,175785.0
2022-05-10 11:40:00,29.93,29.96,29.83,29.87,91339.0,25.4283,25.4538,25.3433,25.3773,91339.0
2022-05-10 11:45:00,29.87,29.87,29.72,29.74,119199.0,25.3773,25.3773,25.2499,25.2669,119199.0
2022-05-10 11:50:00,29.74,29.74,29.67,29.69,131265.0,25.2669,25.2669,25.2074,25.2244,131265.0
2022-05-10 11:55:00,29.68,29.74,29.6,29.7,151968.0,25.2159,25.2669,25.1479,25.2329,151968.0
2022-05-10 12:00:00,29.69,29.75,29.62,29.69,162390.0,25.2244,25.2754,25.1649,25.2244,162390.0
2022-05-10 12:05:00,29.7,29.71,29.51,29.53,306391.0,25.2329,25.2414,25.0715,25.0884,306391.0
2022-05-10 12:10:00,29.53,29.62,29.5,29.57,206911.0,25.0884,25.1649,25.063,25.1224,206911.0
2022-05-10 12:15:00,29.56,29.64,29.49,29.51,114180.0,25.1139,25.1819,25.0545,25.0715,114180.0
2022-05-10 12:20:00,29.51,29.52,29.45,29.47,112097.0,25.0715,25.0799,25.0205,25.0375,112097.0
2022-05-10 12:25:00,29.47,29.52,29.44,29.48,88134.0,25.0375,25.0799,25.012,25.046,88134.0
2022-05-10 12:30:00,29.47,29.51,29.34,29.36,180159.0,25.0375,25.0715,24.927,24.944,180159.0
2022-05-10 12:35:00,29.36,29.48,29.35,29.43,112570.0,24.944,25.046,24.9355,25.0035,112570.0
2022-05-10 12:40:00,29.42,29.5,29.41,29.47,92900.0,24.995,25.063,24.9865,25.0375,92900.0
2022-05-10 12:45:00,29.48,29.54,29.43,29.47,134690.0,25.046,25.0969,25.0035,25.0375,134690.0
2022-05-10 12:50:00,29.46,29.5,29.35,29.37,142549.0,25.029,25.063,24.9355,24.9525,142549.0
2022-05-10 12:55:00,29.36,29.41,29.34,29.36,124074.0,24.944,24.9865,24.927,24.944,124074.0
2022-05-10 13:00:00,29.35,29.44,29.31,29.39,196867.0,24.9355,25.012,24.9015,24.9695,196867.0
2022-05-10 13:05:00,29.39,29.45,29.36,29.4,206053.0,24.9695,25.0205,24.944,24.978,206053.0
2022-05-10 13:10:00,29.41,29.41,29.32,29.34,105305.0,24.9865,24.9865,24.91,24.927,105305.0
2022-05-10 13:15:00,29.35,29.37,29.25,29.27,119581.0,24.9355,24.9525,24.8506,24.8676,119581.0
2022-05-10 13:20:00,29.27,29.33,29.25,29.31,116050.0,24.8676,24.9185,24.8506,24.9015,116050.0
2022-05-10 13:25:00,29.32,29.42,29.29,29.42,76710.0,24.91,24.995,24.8845,24.995,76710.0
2022-05-10 13:30:00,29.43,29.56,29.42,29.55,93484.0,25.0035,25.1139,24.995,25.1054,93484.0
2022-05-10 13:35:00,29.55,29.68,29.54,29.65,139455.0,25.1054,25.2159,25.0969,25.1904,139455.0
2022-05-10 13:40:00,29.66,29.7,29.65,29.67,199352.0,25.1989,25.2329,25.1904,25.2074,199352.0
2022-05-10 13:45:00,29.67,29.72,29.63,29.68,71167.0,25.2074,25.2499,25.1734,25.2159,71167.0
2022-05-10 13:50:00,29.68,29.73,29.64,29.7,80484.0,25.2159,25.2584,25.1819,25.2329,80484.0
2022-05-10 13:55:00,29.7,29.76,29.66,29.76,101733.0,25.2329,25.2839,25.1989,25.2839,101733.0
2022-05-10 14:00:00,29.76,29.78,29.66,29.75,110508.0,25.2839,25.3008,25.1989,25.2754,110508.0
2022-05-10 14:05:00,29.75,29.77,29.67,29.7,107403.0,25.2754,25.2923,25.2074,25.2329,107403.0
2022-05-10 14:10:00,29.71,29.79,29.67,29.77,152112.0,25.2414,25.3093,25.2074,25.2923,152112.0
2022-05-10 14:15:00,29.77,29.78,29.63,29.74,137901.0,25.2923,25.3008,25.1734,25.2669,137901.0
2022-05-10 14:20:00,29.74,29.78,29.65,29.69,164752.0,25.2669,25.3008,25.1904,25.2244,164752.0
2022-05-10 14:25:00,29.69,29.74,29.66,29.67,183933.0,25.2244,25.2669,25.1989,25.2074,183933.0
2022-05-10 14:30:00,29.67,29.74,29.67,29.73,176709.0,25.2074,25.2669,25.2074,25.2584,176709.0
2022-05-10 14:35:00,29.73,29.8,29.72,29.77,155548.0,25.2584,25.3178,25.2499,25.2923,155548.0
2022-05-10 14:40:00,29.76,29.89,29.72,29.87,132278.0,25.2839,25.3943,25.2499,25.3773,132278.0
2022-05-10 14:45:00,29.87,29.88,29.77,29.83,179826.0,25.3773,25.3858,25.2923,25.3433,179826.0
2022-05-10 14:50:00,29.82,29.89,29.78,29.87,115936.0,25.3348,25.3943,25.3008,25.3773,115936.0
2022-05-10 14:55:00,29.87,29.89,29.77,29.88,133771.0,25.3773,25.3943,25.2923,25.3858,133771.0
2022-05-10 15:00:00,29.89,29.91,29.84,29.9,165444.0,25.3943,25.4113,25.3518,25.4028,165444.0
2022-05-10 15:05:00,29.91,29.98,29.9,29.94,159033.0,25.4113,25.4708,25.4028,25.4368,159033.0
2022-05-10 15:10:00,29.94,29.98,29.9,29.92,176007.0,25.4368,25.4708,25.4028,25.4198,176007.0
2022-05-10 15:15:00,29.93,29.97,29.89,29.95,169332.0,25.4283,25.4623,25.3943,25.4453,169332.0
2022-05-10 15:20:00,29.96,29.96,29.89,29.9,215175.0,25.4538,25.4538,25.3943,25.4028,215175.0
2022-05-10 15:25:00,29.9,29.92,29.83,29.87,201800.0,25.4028,25.4198,25.3433,25.3773,201800.0
2022-05-10 15:30:00,29.87,29.87,29.77,29.79,220659.0,25.3773,25.3773,25.2923,25.3093,220659.0
2022-05-10 15:35:00,29.79,29.81,29.73,29.77,283860.0,25.3093,25.3263,25.2584,25.2923,283860.0
2022-05-10 15:40:00,29.76,29.78,29.73,29.76,300721.0,25.2839,25.3008,25.2584,25.2839,300721.0
2022-05-10 15:45:00,29.76,29.85,29.74,29.83,403598.0,25.2839,25.3603,25.2669,25.3433,403598.0
2022-05-10 15:50:00,29.83,29.89,29.79,29.88,569530.0,25.3433,25.3943,25.3093,25.3858,569530.0
2022-05-10 15:55:00,29.87,29.91,29.85,29.89,503464.0,25.3773,25.4113,25.3603,25.3943,503464.0
2022-05-11 09:30:00,30.77,30.9,30.75,30.79,760973.0,26.1419,26.2524,26.1249,26.1589,760973.0
2022-05-11 09:35:00,30.79,31.0,30.73,30.95,307468.0,26.1589,26.3373,26.108,26.2949,307468.0
2022-05-11 09:40:00,30.92,31.1,30.88,31.1,239091.0,26.2694,26.4223,26.2354,26.4223,239091.0
2022-05-11 09:45:00,31.11,31.15,31.03,31.09,255524.0,26.4308,26.4648,26.3628,26.4138,255524.0
2022-05-11 09:50:00,31.1,31.1,30.95,30.97,214648.0,26.4223,26.4223,26.2949,26.3119,214648.0
2022-05-11 09:55:00,30.96,30.96,30.85,30.93,161943.0,26.3034,26.3034,26.2099,26.2779,161943.0
2022-05-11 10:00:00,30.94,31.0,30.89,31.0,171672.0,26.2864,26.3373,26.2439,26.3373,171672.0
2022-05-11 10:05:00,31.0,31.05,30.92,30.98,142026.0,26.3373,26.3798,26.2694,26.3204,142026.0
2022-05-11 10:10:00,30.98,31.02,30.91,30.98,100139.0,26.3204,26.3543,26.2609,26.3204,100139.0
2022-05-11 10:15:00,30.98,31.02,30.93,31.01,167484.0,26.3204,26.3543,26.2779,26.3458,167484.0
2022-05-11 10:20:00,31.01,31.07,30.97,31.03,178640.0,26.3458,26.3968,26.3119,26.3628,178640.0
2022-05-11 10:25:00,31.03,31.09,30.96,31.02,141951.0,26.3628,26.4138,26.3034,26.3543,141951.0
2022-05-11 10:30:00,31.01,31.01,30.92,30.98,163499.0,26.3458,26.3458,26.2694,26.3204,163499.0
2022-05-11 10:35:00,30.98,31.12,30.95,31.11,301654.0,26.3204,26.4393,26.2949,26.4308,301654.0
2022-05-11 10:40:00,31.11,31.15,31.06,31.1,304928.0,26.4308,26.4648,26.3883,26.4223,304928.0
2022-05-11 10:45:00,31.1,31.14,31.05,31.11,166113.0,26.4223,26.4563,26.3798,26.4308,166113.0
2022-05-11 10:50:00,31.1,31.12,31.0,31.06,216697.0,26.4223,26.4393,26.3373,26.3883,216697.0
2022-05-11 10:55:00,31.05,31.05,30.97,31.01,197365.0,26.3798,26.3798,26.3119,26.3458,197365.0
2022-05-11 11:00:00,31.01,31.02,30.9,30.92,184709.0,26.3458,26.3543,26.2524,26.2694,184709.0
2022-05-11 11:05:00,30.92,30.96,30.87,30.9,130942.0,26.2694,26.3034,26.2269,26.2524,130942.0
2022-05-11 11:10:00,30.9,30.99,30.89,30.98,137854.0,26.2524,26.3288,26.2439,26.3204,137854.0
2022-05-11 11:15:00,30.99,31.0,30.84,30.9,163920.0,26.3288,26.3373,26.2014,26.2524,163920.0
2022-05-11 11:20:00,30.9,30.98,30.89,30.95,141277.0,26.2524,26.3204,26.2439,26.2949,141277.0
2022-05-11 11:25:00,30.95,31.01,30.91,30.97,202078.0,26.2949,26.3458,26.2609,26.3119,202078.0
2022-05-11 11:30:00,30.97,31.01,30.94,31.01,446503.0,26.3119,26.3458,26.2864,26.3458,446503.0
2022-05-11 11:35:00,31.01,31.05,30.93,30.99,108148.0,26.3458,26.3798,26.2779,26.3288,108148.0
2022-05-11 11:40:00,30.99,31.01,30.92,30.93,83821.0,26.3288,26.3458,26.2694,26.2779,83821.0
2022-05-11 11:45:00,30.93,30.95,30.87,30.89,92053.0,26.2779,26.2949,26.2269,26.2439,92053.0
2022-05-11 11:50:00,30.89,30.9,30.79,30.85,91584.0,26.2439,26.2524,26.1589,26.2099,91584.0
2022-05-11 11:55:00,30.85,30.85,30.79,30.85,79677.0,26.2099,26.2099,26.1589,26.2099,79677.0
2022-05-11 12:00:00,30.84,30.85,30.78,30.84,72462.0,26.2014,26.2099,26.1504,26.2014,72462.0
2022-05-11 12:05:00,30.84,30.88,30.79,30.8,60067.0,26.2014,26.2354,26.1589,26.1674,60067.0
2022-05-11 12:10:00,30.8,30.8,30.7,30.76,124960.0,26.1674,26.1674,26.0825,26.1334,124960.0
2022-05-11 12:15:00,30.75,30.79,30.69,30.7,76810.0,26.1249,26.1589,26.074,26.0825,76810.0
2022-05-11 12:20:00,30.69,30.83,30.68,30.82,106732.0,26.074,26.1929,26.0655,26.1844,106732.0
2022-05-11 12:25:00,30.82,30.86,30.63,30.64,134569.0,26.1844,26.2184,26.023,26.0315,134569.0
2022-05-11 12:30:00,30.63,30.64,30.56,30.59,185646.0,26.023,26.0315,25.9635,25.989,185646.0
2022-05-11 12:35:00,30.58,30.65,30.57,30.6,85572.0,25.9805,26.04,25.972,25.9975,85572.0
2022-05-11 12:40:00,30.59,30.66,30.54,30.57,96537.0,25.989,26.0485,25.9465,25.972,96537.0
2022-05-11 12:45:00,30.57,30.63,30.54,30.62,110358.0,25.972,26.023,25.9465,26.0145,110358.0
2022-05-11 12:50:00,30.62,30.62,30.51,30.52,118785.0,26.0145,26.0145,25.921,25.9295,118785.0
2022-05-11 12:55:00,30.52,30.53,30.44,30.47,93114.0,25.9295,25.938,25.8616,25.8871,93114.0
2022-05-11 13:00:00,30.46,30.5,30.43,30.49,100560.0,25.8786,25.9125,25.8531,25.9041,100560.0
2022-05-11 13:05:00,30.48,30.48,30.37,30.39,93107.0,25.8956,25.8956,25.8021,25.8191,93107.0
2022-05-11 13:10:00,30.38,30.48,30.37,30.45,77518.0,25.8106,25.8956,25.8021,25.8701,77518.0
2022-05-11 13:15:00,30.45,30.5,30.42,30.43,68849.0,25.8701,25.9125,25.8446,25.8531,68849.0
2022-05-11 13:20:00,30.43,30.45,30.35,30.45,177245.0,25.8531,25.8701,25.7851,25.8701,177245.0
2022-05-11 13:25:00,30.43,30.44,30.35,30.35,98219.0,25.8531,25.8616,25.7851,25.7851,98219.0
2022-05-11 13:30:00,30.35,30.37,30.3,30.35,130166.0,25.7851,25.8021,25.7426,25.7851,130166.0
2022-05-11 13:35:00,30.35,30.38,30.29,30.3,119927.0,25.7851,25.8106,25.7341,25.7426,119927.0
2022-05-11 13:40:00,30.29,30.33,30.26,30.3,75171.0,25.7341,25.7681,25.7086,25.7426,75171.0
2022-05-11 13:45:00,30.3,30.31,30.22,30.29,141371.0,25.7426,25.7511,25.6747,25.7341,141371.0
2022-05-11 13:50:00,30.29,30.35,30.27,30.3,130207.0,25.7341,25.7851,25.7171,25.7426,130207.0
2022-05-11 13:55:00,30.31,30.33,30.19,30.23,103214.0,25.7511,25.7681,25.6492,25.6832,103214.0
2022-05-11 14:00:00,30.23,30.41,30.23,30.4,204492.0,25.6832,25.8361,25.6832,25.8276,204492.0
2022-05-11 14:05:00,30.41,30.42,30.32,30.33,91553.0,25.8361,25.8446,25.7596,25.7681,91553.0
2022-05-11 14:10:00,30.32,30.37,30.29,30.37,84830.0,25.7596,25.8021,25.7341,25.8021,84830.0
2022-05-11 14:15:00,30.37,30.4,30.32,30.37,74703.0,25.8021,25.8276,25.7596,25.8021,74703.0
2022-05-11 14:20:00,30.37,30.5,30.32,30.48,173563.0,25.8021,25.9125,25.7596,25.8956,173563.0
2022-05-11 14:25:00,30.48,30.56,30.43,30.46,90532.0,25.8956,25.9635,25.8531,25.8786,90532.0
2022-05-11 14:30:00,30.47,30.53,30.4,30.53,118390.0,25.8871,25.938,25.8276,25.938,118390.0
2022-05-11 14:35:00,30.52,30.59,30.49,30.58,114810.0,25.9295,25.989,25.9041,25.9805,114810.0
2022-05-11 14:40:00,30.57,30.59,30.51,30.58,127491.0,25.972,25.989,25.921,25.9805,127491.0
2022-05-11 14:45:00,30.58,30.6,30.5,30.54,81190.0,25.9805,25.9975,25.9125,25.9465,81190.0
2022-05-11 14:50:00,30.54,30.55,30.44,30.48,153254.0,25.9465,25.955,25.8616,25.8956,153254.0
2022-05-11 14:55:00,30.49,30.53,30.45,30.48,109614.0,25.9041,25.938,25.8701,25.8956,109614.0
2022-05-11 15:00:00,30.48,30.49,30.41,30.42,110610.0,25.8956,25.9041,25.8361,25.8446,110610.0
2022-05-11 15:05:00,30.42,30.46,30.38,30.46,157878.0,25.8446,25.8786,25.8106,25.8786,157878.0
2022-05-11 15:10:00,30.46,30.48,30.42,30.45,120643.0,25.8786,25.8956,25.8446,25.8701,120643.0
2022-05-11 15:15:00,30.45,30.53,30.4,30.5,178555.0,25.8701,25.938,25.8276,25.9125,178555.0
2022-05-11 15:20:00,30.49,30.5,30.42,30.44,153371.0,25.9041,25.9125,25.8446,25.8616,153371.0
2022-05-11 15:25:00,30.44,30.5,30.43,30.46,120133.0,25.8616,25.9125,25.8531,25.8786,120133.0
2022-05-11 15:30:00,30.46,30.51,30.43,30.45,142574.0,25.8786,25.921,25.8531,25.8701,142574.0
2022-05-11 15:35:00,30.45,30.45,30.34,30.34,209438.0,25.8701,25.8701,25.7766,25.7766,209438.0
2022-05-11 15:40:00,30.34,30.36,30.28,30.29,471565.0,25.7766,25.7936,25.7256,25.7341,471565.0
2022-05-11 15:45:00,30.29,30.3,30.2,30.21,350432.0,25.7341,25.7426,25.6577,25.6662,350432.0
2022-05-11 15:50:00,30.21,30.25,30.17,30.22,496470.0,25.6662,25.7002,25.6322,25.6747,496470.0
2022-05-11 15:55:00,30.22,30.23,30.18,30.22,449777.0,25.6747,25.6832,25.6407,25.6747,449777.0
2022-05-12 09:30:00,29.65,29.7,29.48,29.48,487419.0,25.4691,25.512,25.3231,25.3231,487419.0
2022-05-12 09:35:00,29.48,29.51,29.29,29.33,319231.0,25.3231,25.3488,25.1599,25.1942,319231.0
2022-05-12 09:40:00,29.33,29.46,29.24,29.44,250524.0,25.1942,25.3059,25.1169,25.2887,250524.0
2022-05-12 09:45:00,29.43,29.56,29.38,29.43,228636.0,25.2801,25.3918,25.2372,25.2801,228636.0
2022-05-12 09:50:00,29.43,29.44,29.3,29.33,126923.0,25.2801,25.2887,25.1685,25.1942,126923.0
2022-05-12 09:55:00,29.32,29.32,29.21,29.3,203123.0,25.1856,25.1856,25.0911,25.1685,203123.0
2022-05-12 10:00:00,29.29,29.3,29.1,29.14,198411.0,25.1599,25.1685,24.9967,25.031,198411.0
2022-05-12 10:05:00,29.13,29.27,29.12,29.25,182278.0,25.0224,25.1427,25.0138,25.1255,182278.0
2022-05-12 10:10:00,29.25,29.39,29.22,29.36,206343.0,25.1255,25.2458,25.0997,25.22,206343.0
2022-05-12 10:15:00,29.37,29.44,29.32,29.42,184313.0,25.2286,25.2887,25.1856,25.2715,184313.0
2022-05-12 10:20:00,29.4,29.51,29.37,29.47,113919.0,25.2544,25.3488,25.2286,25.3145,113919.0
2022-05-12 10:25:00,29.48,29.51,29.35,29.39,122501.0,25.3231,25.3488,25.2114,25.2458,122501.0
2022-05-12 10:30:00,29.4,29.44,29.32,29.37,193138.0,25.2544,25.2887,25.1856,25.2286,193138.0
2022-05-12 10:35:00,29.37,29.38,29.28,29.36,225792.0,25.2286,25.2372,25.1513,25.22,225792.0
2022-05-12 10:40:00,29.36,29.41,29.29,29.36,236950.0,25.22,25.2629,25.1599,25.22,236950.0
2022-05-12 10:45:00,29.36,29.47,29.32,29.44,197871.0,25.22,25.3145,25.1856,25.2887,197871.0
2022-05-12 10:50:00,29.44,29.52,29.43,29.5,156540.0,25.2887,25.3574,25.2801,25.3402,156540.0
2022-05-12 10:55:00,29.51,29.53,29.41,29.45,191542.0,25.3488,25.366,25.2629,25.2973,191542.0
2022-05-12 11:00:00,29.45,29.45,29.35,29.44,559462.0,25.2973,25.2973,25.2114,25.2887,559462.0
2022-05-12 11:05:00,29.45,29.63,29.41,29.63,370805.0,25.2973,25.4519,25.2629,25.4519,370805.0
2022-05-12 11:10:00,29.63,29.67,29.56,29.63,284944.0,25.4519,25.4863,25.3918,25.4519,284944.0
2022-05-12 11:15:00,29.63,29.64,29.54,29.58,175480.0,25.4519,25.4605,25.3746,25.409,175480.0
2022-05-12 11:20:00,29.58,29.58,29.46,29.48,239680.0,25.409,25.409,25.3059,25.3231,239680.0
2022-05-12 11:25:00,29.49,29.53,29.42,29.44,308936.0,25.3317,25.366,25.2715,25.2887,308936.0
2022-05-12 11:30:00,29.45,29.46,29.31,29.37,357884.0,25.2973,25.3059,25.177,25.2286,357884.0
2022-05-12 11:35:00,29.38,29.38,29.26,29.36,189683.0,25.2372,25.2372,25.1341,25.22,189683.0
2022-05-12 11:40:00,29.36,29.38,29.28,29.3,112517.0,25.22,25.2372,25.1513,25.1685,112517.0
2022-05-12 11:45:00,29.29,29.29,29.2,29.21,53156.0,25.1599,25.1599,25.0826,25.0911,53156.0
2022-05-12 11:50:00,29.21,29.23,29.15,29.2,149953.0,25.0911,25.1083,25.0396,25.0826,149953.0
2022-05-12 11:55:00,29.19,29.2,29.13,29.14,101756.0,25.074,25.0826,25.0224,25.031,101756.0
2022-05-12 12:00:00,29.15,29.19,29.12,29.18,88043.0,25.0396,25.074,25.0138,25.0654,88043.0
2022-05-12 12:05:00,29.17,29.22,29.12,29.18,91146.0,25.0568,25.0997,25.0138,25.0654,91146.0
2022-05-12 12:10:00,29.17,29.21,29.11,29.18,112577.0,25.0568,25.0911,25.0052,25.0654,112577.0
2022-05-12 12:15:00,29.18,29.25,29.17,29.24,116905.0,25.0654,25.1255,25.0568,25.1169,116905.0
2022-05-12 12:20:00,29.24,29.33,29.21,29.31,55333.0,25.1169,25.1942,25.0911,25.177,55333.0
2022-05-12 12:25:00,29.31,29.38,29.31,29.37,86113.0,25.177,25.2372,25.177,25.2286,86113.0
2022-05-12 12:30:00,29.36,29.45,29.36,29.42,117150.0,25.22,25.2973,25.22,25.2715,117150.0
2022-05-12 12:35:00,29.43,29.44,29.34,29.35,76059.0,25.2801,25.2887,25.2028,25.2114,76059.0
2022-05-12 12:40:00,29.36,29.42,29.29,29.42,83019.0,25.22,25.2715,25.1599,25.2715,83019.0
2022-05-12 12:45:00,29.43,29.45,29.31,29.33,86618.0,25.2801,25.2973,25.177,25.1942,86618.0
2022-05-12 12:50:00,29.33,29.36,29.29,29.34,50600.0,25.1942,25.22,25.1599,25.2028,50600.0
2022-05-12 12:55:00,29.33,29.39,29.3,29.33,89763.0,25.1942,25.2458,25.1685,25.1942,89763.0
2022-05-12 13:00:00,29.33,29.35,29.2,29.21,118922.0,25.1942,25.2114,25.0826,25.0911,118922.0
2022-05-12 13:05:00,29.21,29.23,29.17,29.22,97044.0,25.0911,25.1083,25.0568,25.0997,97044.0
2022-05-12 13:10:00,29.22,29.31,29.2,29.27,83892.0,25.0997,25.177,25.0826,25.1427,83892.0
2022-05-12 13:15:00,29.28,29.32,29.2,29.22,83075.0,25.1513,25.1856,25.0826,25.0997,83075.0
2022-05-12 13:20:00,29.23,29.26,29.16,29.19,54132.0,25.1083,25.1341,25.0482,25.074,54132.0
2022-05-12 13:25:00,29.19,29.22,29.16,29.2,55527.0,25.074,25.0997,25.0482,25.0826,55527.0
2022-05-12 13:30:00,29.19,29.22,29.09,29.11,71492.0,25.074,25.0997,24.9881,25.0052,71492.0
2022-05-12 13:35:00,29.1,29.12,29.06,29.08,75419.0,24.9967,25.0138,24.9623,24.9795,75419.0
2022-05-12 13:40:00,29.08,29.1,29.04,29.1,78684.0,24.9795,24.9967,24.9451,24.9967,78684.0
2022-05-12 13:45:00,29.09,29.11,29.0,29.01,53606.0,24.9881,25.0052,24.9108,24.9193,53606.0
2022-05-12 13:50:00,29.0,29.05,28.99,29.03,105473.0,24.9108,24.9537,24.9022,24.9365,105473.0
2022-05-12 13:55:00,29.03,29.15,29.01,29.09,45424.0,24.9365,25.0396,24.9193,24.9881,45424.0
2022-05-12 14:00:00,29.09,29.11,29.05,29.09,81618.0,24.9881,25.0052,24.9537,24.9881,81618.0
2022-05-12 14:05:00,29.09,29.09,28.98,28.99,67758.0,24.9881,24.9881,24.8936,24.9022,67758.0
2022-05-12 14:10:00,28.99,29.03,28.97,29.02,69233.0,24.9022,24.9365,24.885,24.9279,69233.0
2022-05-12 14:15:00,29.03,29.03,28.96,29.01,55006.0,24.9365,24.9365,24.8764,24.9193,55006.0
2022-05-12 14:20:00,29.01,29.06,28.97,28.99,98613.0,24.9193,24.9623,24.885,24.9022,98613.0
2022-05-12 14:25:00,29.0,29.08,28.98,29.05,85715.0,24.9108,24.9795,24.8936,24.9537,85715.0
2022-05-12 14:30:00,29.06,29.1,28.99,29.04,149814.0,24.9623,24.9967,24.9022,24.9451,149814.0
2022-05-12 14:35:00,29.04,29.04,28.95,28.96,74767.0,24.9451,24.9451,24.8678,24.8764,74767.0
2022-05-12 14:40:00,28.96,28.98,28.93,28.96,95565.0,24.8764,24.8936,24.8506,24.8764,95565.0
2022-05-12 14:45:00,28.97,29.05,28.97,29.02,200947.0,24.885,24.9537,24.885,24.9279,200947.0
2022-05-12 14:50:00,29.02,29.09,28.98,29.03,67824.0,24.9279,24.9881,24.8936,24.9365,67824.0
2022-05-12 14:55:00,29.03,29.04,28.98,29.02,113171.0,24.9365,24.9451,24.8936,24.9279,113171.0
2022-05-12 15:00:00,29.02,29.06,28.96,29.05,121768.0,24.9279,24.9623,24.8764,24.9537,121768.0
2022-05-12 15:05:00,29.06,29.08,29.0,29.04,129552.0,24.9623,24.9795,24.9108,24.9451,129552.0
2022-05-12 15:10:00,29.04,29.07,29.0,29.07,87719.0,24.9451,24.9709,24.9108,24.9709,87719.0
2022-05-12 15:15:00,29.06,29.21,29.06,29.21,156188.0,24.9623,25.0911,24.9623,25.0911,156188.0
2022-05-12 15:20:00,29.21,29.34,29.19,29.31,348305.0,25.0911,25.2028,25.074,25.177,348305.0
2022-05-12 15:25:00,29.3,29.35,29.22,29.23,224574.0,25.1685,25.2114,25.0997,25.1083,224574.0
2022-05-12 15:30:00,29.23,29.32,29.22,29.3,291144.0,25.1083,25.1856,25.0997,25.1685,291144.0
2022-05-12 15:35:00,29.29,29.36,29.26,29.35,368945.0,25.1599,25.22,25.1341,25.2114,368945.0
2022-05-12 15:40:00,29.35,29.45,29.33,29.4,457746.0,25.2114,25.2973,25.1942,25.2544,457746.0
2022-05-12 15:45:00,29.4,29.51,29.39,29.48,700161.0,25.2544,25.3488,25.2458,25.3231,700161.0
2022-05-12 15:50:00,29.47,29.6,29.47,29.52,1249261.0,25.3145,25.4261,25.3145,25.3574,1249261.0
2022-05-12 15:55:00,29.52,29.62,29.51,29.62,971406.0,25.3574,25.4433,25.3488,25.4433,971406.0
2022-05-13 09:30:00,29.99,30.26,29.99,30.24,634813.0,25.7612,25.9931,25.7612,25.9759,634813.0
2022-05-13 09:35:00,30.24,30.39,30.2,30.28,374399.0,25.9759,26.1048,25.9415,26.0103,374399.0
2022-05-13 09:40:00,30.27,30.31,30.12,30.13,187941.0,26.0017,26.036,25.8728,25.8814,187941.0
2022-05-13 09:45:00,30.12,30.13,29.98,30.01,186401.0,25.8728,25.8814,25.7526,25.7783,186401.0
2022-05-13 09:50:00,30.01,30.13,30.01,30.09,199006.0,25.7783,25.8814,25.7783,25.8471,199006.0
2022-05-13 09:55:00,30.09,30.16,30.07,30.12,247317.0,25.8471,25.9072,25.8299,25.8728,247317.0
2022-05-13 10:00:00,30.11,30.28,30.1,30.28,284512.0,25.8642,26.0103,25.8556,26.0103,284512.0
2022-05-13 10:05:00,30.28,30.38,30.26,30.31,257629.0,26.0103,26.0962,25.9931,26.036,257629.0
2022-05-13 10:10:00,30.32,30.41,30.31,30.38,292771.0,26.0446,26.1219,26.036,26.0962,292771.0
2022-05-13 10:15:00,30.39,30.4,30.3,30.36,215224.0,26.1048,26.1133,26.0274,26.079,215224.0
2022-05-13 10:20:00,30.36,30.48,30.35,30.44,291380.0,26.079,26.1821,26.0704,26.1477,291380.0
2022-05-13 10:25:00,30.43,30.46,30.4,30.41,266531.0,26.1391,26.1649,26.1133,26.1219,266531.0
2022-05-13 10:30:00,30.41,30.44,30.39,30.44,255018.0,26.1219,26.1477,26.1048,26.1477,255018.0
2022-05-13 10:35:00,30.44,30.47,30.39,30.41,434611.0,26.1477,26.1735,26.1048,26.1219,434611.0
2022-05-13 10:40:00,30.4,30.42,30.31,30.32,153140.0,26.1133,26.1305,26.036,26.0446,153140.0
2022-05-13 10:45:00,30.32,30.36,30.26,30.34,258986.0,26.0446,26.079,25.9931,26.0618,258986.0
2022-05-13 10:50:00,30.34,30.5,30.32,30.49,358822.0,26.0618,26.1992,26.0446,26.1907,358822.0
2022-05-13 10:55:00,30.5,30.55,30.46,30.52,281543.0,26.1992,26.2422,26.1649,26.2164,281543.0
2022-05-13 11:00:00,30.52,30.55,30.48,30.5,160310.0,26.2164,26.2422,26.1821,26.1992,160310.0
2022-05-13 11:05:00,30.5,30.55,30.47,30.48,134840.0,26.1992,26.2422,26.1735,26.1821,134840.0
2022-05-13 11:10:00,30.48,30.55,30.45,30.55,140903.0,26.1821,26.2422,26.1563,26.2422,140903.0
2022-05-13 11:15:00,30.55,30.56,30.49,30.54,110032.0,26.2422,26.2508,26.1907,26.2336,110032.0
2022-05-13 11:20:00,30.55,30.59,30.54,30.56,186559.0,26.2422,26.2766,26.2336,26.2508,186559.0
2022-05-13 11:25:00,30.56,30.62,30.54,30.61,240099.0,26.2508,26.3023,26.2336,26.2937,240099.0
2022-05-13 11:30:00,30.62,30.62,30.5,30.51,269421.0,26.3023,26.3023,26.1992,26.2078,269421.0
2022-05-13 11:35:00,30.51,30.59,30.48,30.55,309547.0,26.2078,26.2766,26.1821,26.2422,309547.0
2022-05-13 11:40:00,30.55,30.55,30.44,30.5,128722.0,26.2422,26.2422,26.1477,26.1992,128722.0
2022-05-13 11:45:00,30.5,30.5,30.44,30.44,116761.0,26.1992,26.1992,26.1477,26.1477,116761.0
2022-05-13 11:50:00,30.44,30.5,30.42,30.49,145580.0,26.1477,26.1992,26.1305,26.1907,145580.0
2022-05-13 11:55:00,30.49,30.52,30.48,30.51,111355.0,26.1907,26.2164,26.1821,26.2078,111355.0
2022-05-13 12:00:00,30.51,30.56,30.5,30.55,66389.0,26.2078,26.2508,26.1992,26.2422,66389.0
2022-05-13 12:05:00,30.55,30.59,30.55,30.58,79230.0,26.2422,26.2766,26.2422,26.268,79230.0
2022-05-13 12:10:00,30.58,30.61,30.55,30.55,157181.0,26.268,26.2937,26.2422,26.2422,157181.0
2022-05-13 12:15:00,30.55,30.59,30.53,30.55,70549.0,26.2422,26.2766,26.225,26.2422,70549.0
2022-05-13 12:20:00,30.55,30.55,30.46,30.49,84822.0,26.2422,26.2422,26.1649,26.1907,84822.0
2022-05-13 12:25:00,30.48,30.5,30.45,30.49,75338.0,26.1821,26.1992,26.1563,26.1907,75338.0
2022-05-13 12:30:00,30.5,30.56,30.49,30.55,42444.0,26.1992,26.2508,26.1907,26.2422,42444.0
2022-05-13 12:35:00,30.55,30.58,30.54,30.54,63271.0,26.2422,26.268,26.2336,26.2336,63271.0
2022-05-13 12:40:00,30.54,30.57,30.52,30.53,76331.0,26.2336,26.2594,26.2164,26.225,76331.0
2022-05-13 12:45:00,30.52,30.53,30.45,30.46,44846.0,26.2164,26.225,26.1563,26.1649,44846.0
2022-05-13 12:50:00,30.45,30.46,30.39,30.46,83956.0,26.1563,26.1649,26.1048,26.1649,83956.0
2022-05-13 12:55:00,30.46,30.53,30.45,30.53,67856.0,26.1649,26.225,26.1563,26.225,67856.0
2022-05-13 13:00:00,30.53,30.57,30.52,30.56,94862.0,26.225,26.2594,26.2164,26.2508,94862.0
2022-05-13 13:05:00,30.55,30.55,30.48,30.49,71434.0,26.2422,26.2422,26.1821,26.1907,71434.0
2022-05-13 13:10:00,30.5,30.5,30.45,30.48,69326.0,26.1992,26.1992,26.1563,26.1821,69326.0
2022-05-13 13:15:00,30.48,30.48,30.39,30.4,68978.0,26.1821,26.1821,26.1048,26.1133,68978.0
2022-05-13 13:20:00,30.4,30.46,30.38,30.46,56270.0,26.1133,26.1649,26.0962,26.1649,56270.0
2022-05-13 13:25:00,30.46,30.49,30.42,30.45,69322.0,26.1649,26.1907,26.1305,26.1563,69322.0
2022-05-13 13:30:00,30.46,30.49,30.44,30.48,32479.0,26.1649,26.1907,26.1477,26.1821,32479.0
2022-05-13 13:35:00,30.49,30.5,30.4,30.41,74957.0,26.1907,26.1992,26.1133,26.1219,74957.0
2022-05-13 13:40:00,30.41,30.41,30.32,30.33,117069.0,26.1219,26.1219,26.0446,26.0532,117069.0
2022-05-13 13:45:00,30.32,30.39,30.3,30.39,70976.0,26.0446,26.1048,26.0274,26.1048,70976.0
2022-05-13 13:50:00,30.38,30.4,30.36,30.39,63508.0,26.0962,26.1133,26.079,26.1048,63508.0
2022-05-13 13:55:00,30.39,30.39,30.27,30.3,93773.0,26.1048,26.1048,26.0017,26.0274,93773.0
2022-05-13 14:00:00,30.3,30.3,30.17,30.2,154803.0,26.0274,26.0274,25.9158,25.9415,154803.0
2022-05-13 14:05:00,30.2,30.31,30.17,30.3,93785.0,25.9415,26.036,25.9158,26.0274,93785.0
2022-05-13 14:10:00,30.29,30.35,30.25,30.29,113701.0,26.0189,26.0704,25.9845,26.0189,113701.0
2022-05-13 14:15:00,30.29,30.36,30.26,30.35,78852.0,26.0189,26.079,25.9931,26.0704,78852.0
2022-05-13 14:20:00,30.35,30.35,30.26,30.31,152887.0,26.0704,26.0704,25.9931,26.036,152887.0
2022-05-13 14:25:00,30.3,30.32,30.24,30.29,90235.0,26.0274,26.0446,25.9759,26.0189,90235.0
2022-05-13 14:30:00,30.29,30.37,30.28,30.31,124076.0,26.0189,26.0876,26.0103,26.036,124076.0
2022-05-13 14:35:00,30.32,30.34,30.29,30.33,62549.0,26.0446,26.0618,26.0189,26.0532,62549.0
2022-05-13 14:40:00,30.33,30.4,30.3,30.38,96555.0,26.0532,26.1133,26.0274,26.0962,96555.0
2022-05-13 14:45:00,30.39,30.4,30.34,30.38,100060.0,26.1048,26.1133,26.0618,26.0962,100060.0
2022-05-13 14:50:00,30.37,30.49,30.37,30.49,79237.0,26.0876,26.1907,26.0876,26.1907,79237.0
2022-05-13 14:55:00,30.48,30.51,30.46,30.5,98427.0,26.1821,26.2078,26.1649,26.1992,98427.0
2022-05-13 15:00:00,30.5,30.51,30.44,30.44,89340.0,26.1992,26.2078,26.1477,26.1477,89340.0
2022-05-13 15:05:00,30.45,30.53,30.44,30.53,67601.0,26.1563,26.225,26.1477,26.225,67601.0
2022-05-13 15:10:00,30.53,30.54,30.49,30.52,87317.0,26.225,26.2336,26.1907,26.2164,87317.0
2022-05-13 15:15:00,30.52,30.53,30.48,30.49,139435.0,26.2164,26.225,26.1821,26.1907,139435.0
2022-05-13 15:20:00,30.49,30.5,30.44,30.49,137385.0,26.1907,26.1992,26.1477,26.1907,137385.0
2022-05-13 15:25:00,30.48,30.54,30.47,30.53,101308.0,26.1821,26.2336,26.1735,26.225,101308.0
2022-05-13 15:30:00,30.53,30.54,30.4,30.43,206000.0,26.225,26.2336,26.1133,26.1391,206000.0
2022-05-13 15:35:00,30.43,30.51,30.41,30.46,169215.0,26.1391,26.2078,26.1219,26.1649,169215.0
2022-05-13 15:40:00,30.46,30.5,30.44,30.48,287618.0,26.1649,26.1992,26.1477,26.1821,287618.0
2022-05-13 15:45:00,30.48,30.51,30.45,30.51,321978.0,26.1821,26.2078,26.1563,26.2078,321978.0
2022-05-13 15:50:00,30.51,30.52,30.43,30.5,468863.0,26.2078,26.2164,26.1391,26.1992,468863.0
2022-05-13 15:55:00,30.5,30.53,30.48,30.5,445735.0,26.1992,26.225,26.1821,26.1992,445735.0
2022-05-16 09:30:00,30.62,30.79,30.6,30.74,304774.0,26.3023,26.4483,26.2851,26.4054,304774.0
2022-05-16 09:35:00,30.74,30.87,30.71,30.85,221135.0,26.4054,26.5171,26.3796,26.4999,221135.0
2022-05-16 09:40:00,30.85,30.94,30.81,30.83,157691.0,26.4999,26.5772,26.4655,26.4827,157691.0
2022-05-16 09:45:00,30.82,30.86,30.65,30.73,166488.0,26.4741,26.5085,26.3281,26.3968,166488.0
2022-05-16 09:50:00,30.71,30.88,30.66,30.84,240024.0,26.3796,26.5257,26.3367,26.4913,240024.0
2022-05-16 09:55:00,30.85,30.9,30.77,30.79,140428.0,26.4999,26.5428,26.4312,26.4483,140428.0
2022-05-16 10:00:00,30.79,30.8,30.67,30.75,184041.0,26.4483,26.4569,26.3453,26.414,184041.0
2022-05-16 10:05:00,30.75,30.78,30.72,30.76,93020.0,26.414,26.4398,26.3882,26.4226,93020.0
2022-05-16 10:10:00,30.75,30.81,30.72,30.75,177311.0,26.414,26.4655,26.3882,26.414,177311.0
2022-05-16 10:15:00,30.75,30.8,30.73,30.79,123407.0,26.414,26.4569,26.3968,26.4483,123407.0
2022-05-16 10:20:00,30.79,30.81,30.76,30.77,78913.0,26.4483,26.4655,26.4226,26.4312,78913.0
2022-05-16 10:25:00,30.77,30.82,30.75,30.81,98306.0,26.4312,26.4741,26.414,26.4655,98306.0
2022-05-16 10:30:00,30.81,30.82,30.66,30.7,147102.0,26.4655,26.4741,26.3367,26.371,147102.0
2022-05-16 10:35:00,30.7,30.74,30.66,30.74,170215.0,26.371,26.4054,26.3367,26.4054,170215.0
2022-05-16 10:40:00,30.74,30.78,30.68,30.74,112360.0,26.4054,26.4398,26.3539,26.4054,112360.0
2022-05-16 10:45:00,30.74,30.76,30.66,30.67,78768.0,26.4054,26.4226,26.3367,26.3453,78768.0
2022-05-16 10:50:00,30.66,30.73,30.66,30.69,128110.0,26.3367,26.3968,26.3367,26.3624,128110.0
2022-05-16 10:55:00,30.69,30.73,30.66,30.72,81561.0,26.3624,26.3968,26.3367,26.3882,81561.0
2022-05-16 11:00:00,30.71,30.74,30.69,30.71,122586.0,26.3796,26.4054,26.3624,26.3796,122586.0
2022-05-16 11:05:00,30.71,30.75,30.65,30.71,111637.0,26.3796,26.414,26.3281,26.3796,111637.0
2022-05-16 11:10:00,30.71,30.72,30.67,30.71,108682.0,26.3796,26.3882,26.3453,26.3796,108682.0
2022-05-16 11:15:00,30.71,30.77,30.7,30.75,70115.0,26.3796,26.4312,26.371,26.414,70115.0
2022-05-16 11:20:00,30.75,30.77,30.7,30.76,48507.0,26.414,26.4312,26.371,26.4226,48507.0
2022-05-16 11:25:00,30.76,30.76,30.69,30.73,124152.0,26.4226,26.4226,26.3624,26.3968,124152.0
2022-05-16 11:30:00,30.74,30.76,30.67,30.75,132594.0,26.4054,26.4226,26.3453,26.414,132594.0
2022-05-16 11:35:00,30.75,30.8,30.66,30.78,104676.0,26.414,26.4569,26.3367,26.4398,104676.0
2022-05-16 11:40:00,30.78,30.86,30.74,30.86,54115.0,26.4398,26.5085,26.4054,26.5085,54115.0
2022-05-16 11:45:00,30.86,30.88,30.83,30.86,66441.0,26.5085,26.5257,26.4827,26.5085,66441.0
2022-05-16 11:50:00,30.87,30.91,30.83,30.91,110365.0,26.5171,26.5514,26.4827,26.5514,110365.0
2022-05-16 11:55:00,30.92,30.93,30.88,30.9,57408.0,26.56,26.5686,26.5257,26.5428,57408.0
2022-05-16 12:00:00,30.9,30.94,30.89,30.9,104187.0,26.5428,26.5772,26.5342,26.5428,104187.0
2022-05-16 12:05:00,30.89,30.89,30.83,30.87,47618.0,26.5342,26.5342,26.4827,26.5171,47618.0
2022-05-16 12:10:00,30.87,30.88,30.82,30.83,48684.0,26.5171,26.5257,26.4741,26.4827,48684.0
2022-05-16 12:15:00,30.83,30.84,30.78,30.83,50458.0,26.4827,26.4913,26.4398,26.4827,50458.0
2022-05-16 12:20:00,30.82,30.85,30.81,30.84,37854.0,26.4741,26.4999,26.4655,26.4913,37854.0
2022-05-16 12:25:00,30.84,30.88,30.81,30.88,25118.0,26.4913,26.5257,26.4655,26.5257,25118.0
2022-05-16 12:30:00,30.87,30.93,30.86,30.91,95911.0,26.5171,26.5686,26.5085,26.5514,95911.0
2022-05-16 12:35:00,30.91,30.95,30.86,30.87,68173.0,26.5514,26.5858,26.5085,26.5171,68173.0
2022-05-16 12:40:00,30.87,30.91,30.86,30.89,39811.0,26.5171,26.5514,26.5085,26.5342,39811.0
2022-05-16 12:45:00,30.89,30.96,30.88,30.96,28475.0,26.5342,26.5944,26.5257,26.5944,28475.0
2022-05-16 12:50:00,30.96,30.96,30.91,30.92,35094.0,26.5944,26.5944,26.5514,26.56,35094.0
2022-05-16 12:55:00,30.92,30.96,30.9,30.96,82074.0,26.56,26.5944,26.5428,26.5944,82074.0
2022-05-16 13:00:00,30.95,31.0,30.95,31.0,47351.0,26.5858,26.6287,26.5858,26.6287,47351.0
2022-05-16 13:05:00,31.0,31.06,30.98,31.05,110996.0,26.6287,26.6803,26.6116,26.6717,110996.0
2022-05-16 13:10:00,31.05,31.11,31.01,31.1,93701.0,26.6717,26.7232,26.6373,26.7146,93701.0
2022-05-16 13:15:00,31.1,31.11,31.04,31.06,39550.0,26.7146,26.7232,26.6631,26.6803,39550.0
2022-05-16 13:20:00,31.05,31.17,31.05,31.14,162782.0,26.6717,26.7748,26.6717,26.749,162782.0
2022-05-16 13:25:00,31.15,31.18,31.13,31.17,114393.0,26.7576,26.7834,26.7404,26.7748,114393.0
2022-05-16 13:30:00,31.17,31.18,31.15,31.17,72112.0,26.7748,26.7834,26.7576,26.7748,72112.0
2022-05-16 13:35:00,31.18,31.18,31.14,31.16,47495.0,26.7834,26.7834,26.749,26.7662,47495.0
2022-05-16 13:40:00,31.16,31.2,31.12,31.18,84161.0,26.7662,26.8005,26.7318,26.7834,84161.0
2022-05-16 13:45:00,31.18,31.18,31.11,31.14,55219.0,26.7834,26.7834,26.7232,26.749,55219.0
2022-05-16 13:50:00,31.14,31.19,31.13,31.16,40894.0,26.749,26.7919,26.7404,26.7662,40894.0
2022-05-16 13:55:00,31.15,31.2,31.14,31.19,93334.0,26.7576,26.8005,26.749,26.7919,93334.0
2022-05-16 14:00:00,31.19,31.24,31.14,31.24,127144.0,26.7919,26.8349,26.749,26.8349,127144.0
2022-05-16 14:05:00,31.24,31.26,31.2,31.25,92529.0,26.8349,26.8521,26.8005,26.8435,92529.0
2022-05-16 14:10:00,31.25,31.25,31.2,31.24,70669.0,26.8435,26.8435,26.8005,26.8349,70669.0
2022-05-16 14:15:00,31.24,31.26,31.21,31.24,49661.0,26.8349,26.8521,26.8091,26.8349,49661.0
2022-05-16 14:20:00,31.24,31.28,31.23,31.27,59612.0,26.8349,26.8693,26.8263,26.8607,59612.0
2022-05-16 14:25:00,31.27,31.28,31.23,31.28,41896.0,26.8607,26.8693,26.8263,26.8693,41896.0
2022-05-16 14:30:00,31.28,31.29,31.22,31.24,130780.0,26.8693,26.8778,26.8177,26.8349,130780.0
2022-05-16 14:35:00,31.23,31.25,31.19,31.21,77986.0,26.8263,26.8435,26.7919,26.8091,77986.0
2022-05-16 14:40:00,31.21,31.26,31.2,31.21,72423.0,26.8091,26.8521,26.8005,26.8091,72423.0
2022-05-16 14:45:00,31.21,31.23,31.16,31.17,95423.0,26.8091,26.8263,26.7662,26.7748,95423.0
2022-05-16 14:50:00,31.17,31.25,31.16,31.23,113791.0,26.7748,26.8435,26.7662,26.8263,113791.0
2022-05-16 14:55:00,31.23,31.27,31.22,31.23,105240.0,26.8263,26.8607,26.8177,26.8263,105240.0
2022-05-16 15:00:00,31.22,31.25,31.19,31.23,117489.0,26.8177,26.8435,26.7919,26.8263,117489.0
2022-05-16 15:05:00,31.23,31.27,31.2,31.21,84257.0,26.8263,26.8607,26.8005,26.8091,84257.0
2022-05-16 15:10:00,31.2,31.21,31.15,31.16,89885.0,26.8005,26.8091,26.7576,26.7662,89885.0
2022-05-16 15:15:00,31.16,31.2,31.13,31.17,86647.0,26.7662,26.8005,26.7404,26.7748,86647.0
2022-05-16 15:20:00,31.17,31.17,31.1,31.12,150685.0,26.7748,26.7748,26.7146,26.7318,150685.0
2022-05-16 15:25:00,31.12,31.16,31.11,31.15,110639.0,26.7318,26.7662,26.7232,26.7576,110639.0
2022-05-16 15:30:00,31.15,31.2,31.13,31.15,284262.0,26.7576,26.8005,26.7404,26.7576,284262.0
2022-05-16 15:35:00,31.15,31.19,31.12,31.16,288871.0,26.7576,26.7919,26.7318,26.7662,288871.0
2022-05-16 15:40:00,31.17,31.19,31.1,31.12,173849.0,26.7748,26.7919,26.7146,26.7318,173849.0
2022-05-16 15:45:00,31.11,31.12,31.01,31.02,427314.0,26.7232,26.7318,26.6373,26.6459,427314.0
2022-05-16 15:50:00,31.02,31.1,31.01,31.07,495949.0,26.6459,26.7146,26.6373,26.6889,495949.0
2022-05-16 15:55:00,31.07,31.07,30.99,31.02,743622.0,26.6889,26.6889,26.6201,26.6459,743622.0
2022-05-17 09:30:00,31.56,31.58,31.42,31.43,352272.0,27.1098,27.127,26.9895,26.9981,352272.0
2022-05-17 09:35:00,31.43,31.45,31.3,31.43,208499.0,26.9981,27.0153,26.8864,26.9981,208499.0
2022-05-17 09:40:00,31.44,31.54,31.44,31.53,149684.0,27.0067,27.0926,27.0067,27.084,149684.0
2022-05-17 09:45:00,31.52,31.54,31.41,31.42,162528.0,27.0754,27.0926,26.9809,26.9895,162528.0
2022-05-17 09:50:00,31.42,31.54,31.42,31.49,191858.0,26.9895,27.0926,26.9895,27.0496,191858.0
2022-05-17 09:55:00,31.49,31.61,31.46,31.61,164469.0,27.0496,27.1527,27.0239,27.1527,164469.0
2022-05-17 10:00:00,31.61,31.64,31.59,31.64,120488.0,27.1527,27.1785,27.1355,27.1785,120488.0
2022-05-17 10:05:00,31.64,31.65,31.54,31.55,218704.0,27.1785,27.1871,27.0926,27.1012,218704.0
2022-05-17 10:10:00,31.54,31.56,31.5,31.55,107384.0,27.0926,27.1098,27.0582,27.1012,107384.0
2022-05-17 10:15:00,31.55,31.68,31.52,31.67,135741.0,27.1012,27.2129,27.0754,27.2043,135741.0
2022-05-17 10:20:00,31.68,31.69,31.59,31.65,139748.0,27.2129,27.2214,27.1355,27.1871,139748.0
2022-05-17 10:25:00,31.66,31.67,31.58,31.59,113736.0,27.1957,27.2043,27.127,27.1355,113736.0
2022-05-17 10:30:00,31.59,31.63,31.54,31.63,139136.0,27.1355,27.1699,27.0926,27.1699,139136.0
2022-05-17 10:35:00,31.63,31.63,31.55,31.58,132540.0,27.1699,27.1699,27.1012,27.127,132540.0
2022-05-17 10:40:00,31.59,31.59,31.47,31.48,119718.0,27.1355,27.1355,27.0325,27.0411,119718.0
2022-05-17 10:45:00,31.48,31.5,31.44,31.5,103237.0,27.0411,27.0582,27.0067,27.0582,103237.0
2022-05-17 10:50:00,31.5,31.54,31.47,31.52,87528.0,27.0582,27.0926,27.0325,27.0754,87528.0
2022-05-17 10:55:00,31.53,31.6,31.52,31.59,102630.0,27.084,27.1441,27.0754,27.1355,102630.0
2022-05-17 11:00:00,31.59,31.64,31.55,31.62,123117.0,27.1355,27.1785,27.1012,27.1613,123117.0
2022-05-17 11:05:00,31.63,31.64,31.59,31.63,121357.0,27.1699,27.1785,27.1355,27.1699,121357.0
2022-05-17 11:10:00,31.63,31.64,31.55,31.56,149050.0,27.1699,27.1785,27.1012,27.1098,149050.0
2022-05-17 11:15:00,31.56,31.56,31.51,31.53,85238.0,27.1098,27.1098,27.0668,27.084,85238.0
2022-05-17 11:20:00,31.52,31.52,31.42,31.45,188051.0,27.0754,27.0754,26.9895,27.0153,188051.0
2022-05-17 11:25:00,31.46,31.52,31.45,31.51,132441.0,27.0239,27.0754,27.0153,27.0668,132441.0
2022-05-17 11:30:00,31.51,31.53,31.46,31.51,242566.0,27.0668,27.084,27.0239,27.0668,242566.0
2022-05-17 11:35:00,31.51,31.51,31.44,31.48,65894.0,27.0668,27.0668,27.0067,27.0411,65894.0
2022-05-17 11:40:00,31.47,31.5,31.44,31.44,33850.0,27.0325,27.0582,27.0067,27.0067,33850.0
2022-05-17 11:45:00,31.45,31.45,31.36,31.38,69167.0,27.0153,27.0153,26.938,26.9552,69167.0
2022-05-17 11:50:00,31.38,31.45,31.36,31.44,67087.0,26.9552,27.0153,26.938,27.0067,67087.0
2022-05-17 11:55:00,31.44,31.44,31.39,31.42,35300.0,27.0067,27.0067,26.9637,26.9895,35300.0
2022-05-17 12:00:00,31.42,31.46,31.42,31.44,35235.0,26.9895,27.0239,26.9895,27.0067,35235.0
2022-05-17 12:05:00,31.44,31.44,31.34,31.36,41984.0,27.0067,27.0067,26.9208,26.938,41984.0
2022-05-17 12:10:00,31.36,31.39,31.32,31.38,161788.0,26.938,26.9637,26.9036,26.9552,161788.0
2022-05-17 12:15:00,31.38,31.45,31.38,31.44,72237.0,26.9552,27.0153,26.9552,27.0067,72237.0
2022-05-17 12:20:00,31.43,31.46,31.42,31.44,64058.0,26.9981,27.0239,26.9895,27.0067,64058.0
2022-05-17 12:25:00,31.42,31.45,31.41,31.44,53130.0,26.9895,27.0153,26.9809,27.0067,53130.0
2022-05-17 12:30:00,31.43,31.46,31.42,31.44,54610.0,26.9981,27.0239,26.9895,27.0067,54610.0
2022-05-17 12:35:00,31.44,31.49,31.43,31.49,32691.0,27.0067,27.0496,26.9981,27.0496,32691.0
2022-05-17 12:40:00,31.49,31.54,31.48,31.53,54253.0,27.0496,27.0926,27.0411,27.084,54253.0
2022-05-17 12:45:00,31.52,31.56,31.51,31.52,46825.0,27.0754,27.1098,27.0668,27.0754,46825.0
2022-05-17 12:50:00,31.51,31.53,31.47,31.48,43263.0,27.0668,27.084,27.0325,27.0411,43263.0
2022-05-17 12:55:00,31.48,31.52,31.47,31.5,31899.0,27.0411,27.0754,27.0325,27.0582,31899.0
2022-05-17 13:00:00,31.5,31.51,31.43,31.5,65075.0,27.0582,27.0668,26.9981,27.0582,65075.0
2022-05-17 13:05:00,31.5,31.51,31.48,31.49,34791.0,27.0582,27.0668,27.0411,27.0496,34791.0
2022-05-17 13:10:00,31.49,31.52,31.48,31.51,29548.0,27.0496,27.0754,27.0411,27.0668,29548.0
2022-05-17 13:15:00,31.5,31.54,31.5,31.51,54772.0,27.0582,27.0926,27.0582,27.0668,54772.0
2022-05-17 13:20:00,31.51,31.51,31.44,31.45,55005.0,27.0668,27.0668,27.0067,27.0153,55005.0
2022-05-17 13:25:00,31.45,31.47,31.43,31.44,40636.0,27.0153,27.0325,26.9981,27.0067,40636.0
2022-05-17 13:30:00,31.44,31.49,31.44,31.48,19518.0,27.0067,27.0496,27.0067,27.0411,19518.0
2022-05-17 13:35:00,31.48,31.52,31.46,31.51,36400.0,27.0411,27.0754,27.0239,27.0668,36400.0
2022-05-17 13:40:00,31.51,31.53,31.49,31.5,40381.0,27.0668,27.084,27.0496,27.0582,40381.0
2022-05-17 13:45:00,31.49,31.52,31.48,31.51,51725.0,27.0496,27.0754,27.0411,27.0668,51725.0
2022-05-17 13:50:00,31.51,31.52,31.48,31.48,28607.0,27.0668,27.0754,27.0411,27.0411,28607.0
2022-05-17 13:55:00,31.49,31.49,31.44,31.44,56869.0,27.0496,27.0496,27.0067,27.0067,56869.0
2022-05-17 14:00:00,31.45,31.51,31.44,31.49,172869.0,27.0153,27.0668,27.0067,27.0496,172869.0
2022-05-17 14:05:00,31.5,31.6,31.48,31.59,72204.0,27.0582,27.1441,27.0411,27.1355,72204.0
2022-05-17 14:10:00,31.59,31.59,31.42,31.46,155584.0,27.1355,27.1355,26.9895,27.0239,155584.0
2022-05-17 14:15:00,31.47,31.47,31.4,31.42,126012.0,27.0325,27.0325,26.9723,26.9895,126012.0
2022-05-17 14:20:00,31.4,31.41,31.29,31.34,186906.0,26.9723,26.9809,26.8778,26.9208,186906.0
2022-05-17 14:25:00,31.34,31.41,31.31,31.37,108801.0,26.9208,26.9809,26.895,26.9466,108801.0
2022-05-17 14:30:00,31.37,31.42,31.31,31.33,67205.0,26.9466,26.9895,26.895,26.9122,67205.0
2022-05-17 14:35:00,31.32,31.35,31.27,31.34,86901.0,26.9036,26.9294,26.8607,26.9208,86901.0
2022-05-17 14:40:00,31.36,31.44,31.34,31.43,90477.0,26.938,27.0067,26.9208,26.9981,90477.0
2022-05-17 14:45:00,31.43,31.51,31.41,31.5,123390.0,26.9981,27.0668,26.9809,27.0582,123390.0
2022-05-17 14:50:00,31.49,31.51,31.45,31.46,112186.0,27.0496,27.0668,27.0153,27.0239,112186.0
2022-05-17 14:55:00,31.46,31.48,31.43,31.46,58849.0,27.0239,27.0411,26.9981,27.0239,58849.0
2022-05-17 15:00:00,31.46,31.51,31.45,31.5,84957.0,27.0239,27.0668,27.0153,27.0582,84957.0
2022-05-17 15:05:00,31.5,31.53,31.46,31.51,90350.0,27.0582,27.084,27.0239,27.0668,90350.0
2022-05-17 15:10:00,31.51,31.51,31.46,31.48,62044.0,27.0668,27.0668,27.0239,27.0411,62044.0
2022-05-17 15:15:00,31.48,31.5,31.43,31.44,130830.0,27.0411,27.0582,26.9981,27.0067,130830.0
2022-05-17 15:20:00,31.44,31.46,31.41,31.43,157845.0,27.0067,27.0239,26.9809,26.9981,157845.0
2022-05-17 15:25:00,31.43,31.47,31.42,31.44,72135.0,26.9981,27.0325,26.9895,27.0067,72135.0
2022-05-17 15:30:00,31.44,31.46,31.39,31.44,239820.0,27.0067,27.0239,26.9637,27.0067,239820.0
2022-05-17 15:35:00,31.44,31.46,31.41,31.41,163208.0,27.0067,27.0239,26.9809,26.9809,163208.0
2022-05-17 15:40:00,31.41,31.46,31.4,31.44,125919.0,26.9809,27.0239,26.9723,27.0067,125919.0
2022-05-17 15:45:00,31.43,31.46,31.39,31.43,377410.0,26.9981,27.0239,26.9637,26.9981,377410.0
2022-05-17 15:50:00,31.43,31.51,31.42,31.46,660374.0,26.9981,27.0668,26.9895,27.0239,660374.0
2022-05-17 15:55:00,31.46,31.5,31.46,31.48,378014.0,27.0239,27.0582,27.0239,27.0411,378014.0
2022-05-18 09:30:00,31.88,31.95,31.79,31.89,599691.0,27.3846,27.4448,27.3073,27.3932,599691.0
2022-05-18 09:35:00,31.89,31.99,31.86,31.87,229135.0,27.3932,27.4791,27.3675,27.3761,229135.0
2022-05-18 09:40:00,31.88,31.93,31.84,31.92,217063.0,27.3846,27.4276,27.3503,27.419,217063.0
2022-05-18 09:45:00,31.91,32.06,31.9,32.02,794918.0,27.4104,27.5393,27.4018,27.5049,794918.0
2022-05-18 09:50:00,32.03,32.04,31.9,31.93,285520.0,27.5135,27.5221,27.4018,27.4276,285520.0
2022-05-18 09:55:00,31.92,31.94,31.83,31.85,289537.0,27.419,27.4362,27.3417,27.3589,289537.0
2022-05-18 10:00:00,31.85,31.95,31.83,31.92,197491.0,27.3589,27.4448,27.3417,27.419,197491.0
2022-05-18 10:05:00,31.94,31.98,31.9,31.92,103047.0,27.4362,27.4705,27.4018,27.419,103047.0
2022-05-18 10:10:00,31.92,31.95,31.88,31.93,108017.0,27.419,27.4448,27.3846,27.4276,108017.0
2022-05-18 10:15:00,31.93,31.96,31.88,31.94,77190.0,27.4276,27.4534,27.3846,27.4362,77190.0
2022-05-18 10:20:00,31.94,31.99,31.88,31.94,147868.0,27.4362,27.4791,27.3846,27.4362,147868.0
2022-05-18 10:25:00,31.93,31.95,31.87,31.88,97687.0,27.4276,27.4448,27.3761,27.3846,97687.0
2022-05-18 10:30:00,31.89,31.94,31.88,31.9,115711.0,27.3932,27.4362,27.3846,27.4018,115711.0
2022-05-18 10:35:00,31.9,31.9,31.8,31.82,94175.0,27.4018,27.4018,27.3159,27.3331,94175.0
2022-05-18 10:40:00,31.82,31.88,31.8,31.84,160774.0,27.3331,27.3846,27.3159,27.3503,160774.0
2022-05-18 10:45:00,31.83,31.88,31.8,31.82,104792.0,27.3417,27.3846,27.3159,27.3331,104792.0
2022-05-18 10:50:00,31.83,31.83,31.73,31.76,98829.0,27.3417,27.3417,27.2558,27.2816,98829.0
2022-05-18 10:55:00,31.74,31.77,31.71,31.74,88542.0,27.2644,27.2902,27.2386,27.2644,88542.0
2022-05-18 11:00:00,31.74,31.74,31.58,31.58,102386.0,27.2644,27.2644,27.127,27.127,102386.0
2022-05-18 11:05:00,31.58,31.58,31.51,31.51,72013.0,27.127,27.127,27.0668,27.0668,72013.0
2022-05-18 11:10:00,31.51,31.51,31.47,31.49,99156.0,27.0668,27.0668,27.0325,27.0496,99156.0
2022-05-18 11:15:00,31.49,31.5,31.4,31.42,93710.0,27.0496,27.0582,26.9723,26.9895,93710.0
2022-05-18 11:20:00,31.42,31.42,31.3,31.31,77396.0,26.9895,26.9895,26.8864,26.895,77396.0
2022-05-18 11:25:00,31.31,31.39,31.3,31.38,111187.0,26.895,26.9637,26.8864,26.9552,111187.0
2022-05-18 11:30:00,31.37,31.43,31.35,31.39,143172.0,26.9466,26.9981,26.9294,26.9637,143172.0
2022-05-18 11:35:00,31.39,31.48,31.39,31.46,81909.0,26.9637,27.0411,26.9637,27.0239,81909.0
2022-05-18 11:40:00,31.46,31.5,31.43,31.48,32114.0,27.0239,27.0582,26.9981,27.0411,32114.0
2022-05-18 11:45:00,31.48,31.48,31.35,31.39,60735.0,27.0411,27.0411,26.9294,26.9637,60735.0
2022-05-18 11:50:00,31.38,31.43,31.33,31.34,56334.0,26.9552,26.9981,26.9122,26.9208,56334.0
2022-05-18 11:55:00,31.34,31.38,31.31,31.35,119701.0,26.9208,26.9552,26.895,26.9294,119701.0
2022-05-18 12:00:00,31.35,31.37,31.33,31.33,31795.0,26.9294,26.9466,26.9122,26.9122,31795.0
2022-05-18 12:05:00,31.33,31.33,31.24,31.29,60748.0,26.9122,26.9122,26.8349,26.8778,60748.0
2022-05-18 12:10:00,31.29,31.34,31.25,31.34,69864.0,26.8778,26.9208,26.8435,26.9208,69864.0
2022-05-18 12:15:00,31.34,31.43,31.32,31.37,53902.0,26.9208,26.9981,26.9036,26.9466,53902.0
2022-05-18 12:20:00,31.37,31.38,31.25,31.25,88481.0,26.9466,26.9552,26.8435,26.8435,88481.0
2022-05-18 12:25:00,31.25,31.32,31.25,31.28,69633.0,26.8435,26.9036,26.8435,26.8693,69633.0
2022-05-18 12:30:00,31.27,31.33,31.24,31.32,45609.0,26.8607,26.9122,26.8349,26.9036,45609.0
2022-05-18 12:35:00,31.33,31.37,31.3,31.36,98961.0,26.9122,26.9466,26.8864,26.938,98961.0
2022-05-18 12:40:00,31.36,31.38,31.33,31.35,52315.0,26.938,26.9552,26.9122,26.9294,52315.0
2022-05-18 12:45:00,31.34,31.42,31.33,31.41,54487.0,26.9208,26.9895,26.9122,26.9809,54487.0
2022-05-18 12:50:00,31.42,31.48,31.41,31.43,46714.0,26.9895,27.0411,26.9809,26.9981,46714.0
2022-05-18 12:55:00,31.44,31.47,31.42,31.44,25035.0,27.0067,27.0325,26.9895,27.0067,25035.0
2022-05-18 13:00:00,31.44,31.44,31.33,31.35,44349.0,27.0067,27.0067,26.9122,26.9294,44349.0
2022-05-18 13:05:00,31.36,31.37,31.26,31.27,27974.0,26.938,26.9466,26.8521,26.8607,27974.0
2022-05-18 13:10:00,31.27,31.29,31.22,31.23,76149.0,26.8607,26.8778,26.8177,26.8263,76149.0
2022-05-18 13:15:00,31.23,31.23,31.18,31.19,37534.0,26.8263,26.8263,26.7834,26.7919,37534.0
2022-05-18 13:20:00,31.18,31.24,31.18,31.2,68008.0,26.7834,26.8349,26.7834,26.8005,68008.0
2022-05-18 13:25:00,31.2,31.27,31.18,31.27,66939.0,26.8005,26.8607,26.7834,26.8607,66939.0
2022-05-18 13:30:00,31.26,31.28,31.22,31.25,86469.0,26.8521,26.8693,26.8177,26.8435,86469.0
2022-05-18 13:35:00,31.25,31.27,31.22,31.25,37904.0,26.8435,26.8607,26.8177,26.8435,37904.0
2022-05-18 13:40:00,31.26,31.26,31.14,31.16,75088.0,26.8521,26.8521,26.749,26.7662,75088.0
2022-05-18 13:45:00,31.16,31.16,31.09,31.11,93320.0,26.7662,26.7662,26.706,26.7232,93320.0
2022-05-18 13:50:00,31.11,31.15,31.1,31.14,51941.0,26.7232,26.7576,26.7146,26.749,51941.0
2022-05-18 13:55:00,31.14,31.17,31.12,31.17,31803.0,26.749,26.7748,26.7318,26.7748,31803.0
2022-05-18 14:00:00,31.17,31.21,31.14,31.19,85977.0,26.7748,26.8091,26.749,26.7919,85977.0
2022-05-18 14:05:00,31.19,31.2,31.13,31.17,37860.0,26.7919,26.8005,26.7404,26.7748,37860.0
2022-05-18 14:10:00,31.17,31.19,31.1,31.12,75400.0,26.7748,26.7919,26.7146,26.7318,75400.0
2022-05-18 14:15:00,31.13,31.17,31.07,31.15,60289.0,26.7404,26.7748,26.6889,26.7576,60289.0
2022-05-18 14:20:00,31.14,31.16,31.1,31.13,38168.0,26.749,26.7662,26.7146,26.7404,38168.0
2022-05-18 14:25:00,31.14,31.23,31.13,31.21,70440.0,26.749,26.8263,26.7404,26.8091,70440.0
2022-05-18 14:30:00,31.21,31.23,31.12,31.14,62126.0,26.8091,26.8263,26.7318,26.749,62126.0
2022-05-18 14:35:00,31.13,31.13,31.05,31.07,171584.0,26.7404,26.7404,26.6717,26.6889,171584.0
2022-05-18 14:40:00,31.07,31.12,31.03,31.04,77544.0,26.6889,26.7318,26.6545,26.6631,77544.0
2022-05-18 14:45:00,31.04,31.06,30.98,31.05,125682.0,26.6631,26.6803,26.6116,26.6717,125682.0
2022-05-18 14:50:00,31.05,31.08,31.04,31.07,59902.0,26.6717,26.6975,26.6631,26.6889,59902.0
2022-05-18 14:55:00,31.07,31.11,31.01,31.04,68420.0,26.6889,26.7232,26.6373,26.6631,68420.0
2022-05-18 15:00:00,31.04,31.08,31.02,31.05,47934.0,26.6631,26.6975,26.6459,26.6717,47934.0
2022-05-18 15:05:00,31.05,31.1,31.04,31.05,56674.0,26.6717,26.7146,26.6631,26.6717,56674.0
2022-05-18 15:10:00,31.05,31.11,31.05,31.06,44582.0,26.6717,26.7232,26.6717,26.6803,44582.0
2022-05-18 15:15:00,31.06,31.11,31.04,31.05,65810.0,26.6803,26.7232,26.6631,26.6717,65810.0
2022-05-18 15:20:00,31.05,31.1,30.96,30.96,139968.0,26.6717,26.7146,26.5944,26.5944,139968.0
2022-05-18 15:25:00,30.97,31.0,30.94,30.96,125230.0,26.603,26.6287,26.5772,26.5944,125230.0
2022-05-18 15:30:00,30.96,30.99,30.94,30.99,94123.0,26.5944,26.6201,26.5772,26.6201,94123.0
2022-05-18 15:35:00,30.99,31.14,30.96,31.12,338791.0,26.6201,26.749,26.5944,26.7318,338791.0
2022-05-18 15:40:00,31.12,31.13,31.06,31.11,213493.0,26.7318,26.7404,26.6803,26.7232,213493.0
2022-05-18 15:45:00,31.11,31.13,31.05,31.08,306739.0,26.7232,26.7404,26.6717,26.6975,306739.0
2022-05-18 15:50:00,31.09,31.14,31.07,31.12,480926.0,26.706,26.749,26.6889,26.7318,480926.0
2022-05-18 15:55:00,31.12,31.15,31.09,31.11,567043.0,26.7318,26.7576,26.706,26.7232,567043.0
2022-05-19 09:30:00,30.55,30.86,30.54,30.83,567791.0,26.2422,26.5085,26.2336,26.4827,567791.0
2022-05-19 09:35:00,30.83,31.02,30.8,31.02,138539.0,26.4827,26.6459,26.4569,26.6459,138539.0
2022-05-19 09:40:00,31.01,31.07,30.92,30.93,172084.0,26.6373,26.6889,26.56,26.5686,172084.0
2022-05-19 09:45:00,30.94,30.99,30.77,30.79,236768.0,26.5772,26.6201,26.4312,26.4483,236768.0
2022-05-19 09:50:00,30.81,30.89,30.75,30.88,105243.0,26.4655,26.5342,26.414,26.5257,105243.0
2022-05-19 09:55:00,30.88,30.96,30.77,30.81,131625.0,26.5257,26.5944,26.4312,26.4655,131625.0
2022-05-19 10:00:00,30.8,30.98,30.79,30.96,171465.0,26.4569,26.6116,26.4483,26.5944,171465.0
2022-05-19 10:05:00,30.96,30.98,30.82,30.84,97769.0,26.5944,26.6116,26.4741,26.4913,97769.0
2022-05-19 10:10:00,30.83,30.94,30.82,30.92,101974.0,26.4827,26.5772,26.4741,26.56,101974.0
2022-05-19 10:15:00,30.92,31.01,30.88,30.95,114681.0,26.56,26.6373,26.5257,26.5858,114681.0
2022-05-19 10:20:00,30.95,31.05,30.94,31.05,156087.0,26.5858,26.6717,26.5772,26.6717,156087.0
2022-05-19 10:25:00,31.05,31.06,30.91,30.91,100061.0,26.6717,26.6803,26.5514,26.5514,100061.0
2022-05-19 10:30:00,30.91,30.94,30.82,30.93,124761.0,26.5514,26.5772,26.4741,26.5686,124761.0
2022-05-19 10:35:00,30.94,30.96,30.82,30.86,130038.0,26.5772,26.5944,26.4741,26.5085,130038.0
2022-05-19 10:40:00,30.85,30.85,30.73,30.78,202481.0,26.4999,26.4999,26.3968,26.4398,202481.0
2022-05-19 10:45:00,30.79,30.86,30.75,30.79,242761.0,26.4483,26.5085,26.414,26.4483,242761.0
2022-05-19 10:50:00,30.79,30.82,30.74,30.81,115820.0,26.4483,26.4741,26.4054,26.4655,115820.0
2022-05-19 10:55:00,30.82,30.88,30.74,30.76,137522.0,26.4741,26.5257,26.4054,26.4226,137522.0
2022-05-19 11:00:00,30.76,30.91,30.74,30.89,166919.0,26.4226,26.5514,26.4054,26.5342,166919.0
2022-05-19 11:05:00,30.89,30.9,30.77,30.83,134336.0,26.5342,26.5428,26.4312,26.4827,134336.0
2022-05-19 11:10:00,30.84,30.94,30.83,30.83,103689.0,26.4913,26.5772,26.4827,26.4827,103689.0
2022-05-19 11:15:00,30.83,30.91,30.81,30.9,94490.0,26.4827,26.5514,26.4655,26.5428,94490.0
2022-05-19 11:20:00,30.9,30.98,30.87,30.98,131303.0,26.5428,26.6116,26.5171,26.6116,131303.0
2022-05-19 11:25:00,30.98,30.98,30.88,30.92,131980.0,26.6116,26.6116,26.5257,26.56,131980.0
2022-05-19 11:30:00,30.92,30.96,30.88,30.94,307272.0,26.56,26.5944,26.5257,26.5772,307272.0
2022-05-19 11:35:00,30.94,31.06,30.9,31.02,127174.0,26.5772,26.6803,26.5428,26.6459,127174.0
2022-05-19 11:40:00,31.03,31.11,31.02,31.07,89096.0,26.6545,26.7232,26.6459,26.6889,89096.0
2022-05-19 11:45:00,31.07,31.11,31.04,31.1,70430.0,26.6889,26.7232,26.6631,26.7146,70430.0
2022-05-19 11:50:00,31.1,31.12,31.04,31.04,102507.0,26.7146,26.7318,26.6631,26.6631,102507.0
2022-05-19 11:55:00,31.04,31.04,30.99,31.03,89063.0,26.6631,26.6631,26.6201,26.6545,89063.0
2022-05-19 12:00:00,31.03,31.03,30.96,31.01,76441.0,26.6545,26.6545,26.5944,26.6373,76441.0
2022-05-19 12:05:00,31.01,31.07,30.99,31.04,45376.0,26.6373,26.6889,26.6201,26.6631,45376.0
2022-05-19 12:10:00,31.04,31.1,31.03,31.07,75189.0,26.6631,26.7146,26.6545,26.6889,75189.0
2022-05-19 12:15:00,31.07,31.11,31.01,31.03,91528.0,26.6889,26.7232,26.6373,26.6545,91528.0
2022-05-19 12:20:00,31.02,31.05,30.94,31.02,94662.0,26.6459,26.6717,26.5772,26.6459,94662.0
2022-05-19 12:25:00,31.03,31.05,30.98,31.03,67975.0,26.6545,26.6717,26.6116,26.6545,67975.0
2022-05-19 12:30:00,31.04,31.07,30.96,30.96,76778.0,26.6631,26.6889,26.5944,26.5944,76778.0
2022-05-19 12:35:00,30.96,30.98,30.88,30.9,176806.0,26.5944,26.6116,26.5257,26.5428,176806.0
2022-05-19 12:40:00,30.9,30.91,30.81,30.85,78132.0,26.5428,26.5514,26.4655,26.4999,78132.0
2022-05-19 12:45:00,30.84,30.87,30.82,30.87,45548.0,26.4913,26.5171,26.4741,26.5171,45548.0
2022-05-19 12:50:00,30.87,30.92,30.86,30.87,91669.0,26.5171,26.56,26.5085,26.5171,91669.0
2022-05-19 12:55:00,30.87,30.93,30.85,30.92,70337.0,26.5171,26.5686,26.4999,26.56,70337.0
2022-05-19 13:00:00,30.93,30.96,30.92,30.95,25364.0,26.5686,26.5944,26.56,26.5858,25364.0
2022-05-19 13:05:00,30.96,31.03,30.95,31.01,81309.0,26.5944,26.6545,26.5858,26.6373,81309.0
2022-05-19 13:10:00,31.01,31.02,30.87,30.9,76208.0,26.6373,26.6459,26.5171,26.5428,76208.0
2022-05-19 13:15:00,30.9,30.97,30.86,30.97,49571.0,26.5428,26.603,26.5085,26.603,49571.0
2022-05-19 13:20:00,30.98,31.01,30.95,30.99,94727.0,26.6116,26.6373,26.5858,26.6201,94727.0
2022-05-19 13:25:00,31.0,31.06,30.99,30.99,91902.0,26.6287,26.6803,26.6201,26.6201,91902.0
2022-05-19 13:30:00,31.0,31.07,30.98,31.02,52907.0,26.6287,26.6889,26.6116,26.6459,52907.0
2022-05-19 13:35:00,31.02,31.06,30.98,31.05,83353.0,26.6459,26.6803,26.6116,26.6717,83353.0
2022-05-19 13:40:00,31.05,31.06,30.99,31.01,71949.0,26.6717,26.6803,26.6201,26.6373,71949.0
2022-05-19 13:45:00,31.01,31.03,30.88,30.9,98536.0,26.6373,26.6545,26.5257,26.5428,98536.0
2022-05-19 13:50:00,30.89,31.11,30.89,31.1,109818.0,26.5342,26.7232,26.5342,26.7146,109818.0
2022-05-19 13:55:00,31.1,31.19,31.1,31.16,142946.0,26.7146,26.7919,26.7146,26.7662,142946.0
2022-05-19 14:00:00,31.16,31.17,31.1,31.14,110813.0,26.7662,26.7748,26.7146,26.749,110813.0
2022-05-19 14:05:00,31.14,31.2,31.11,31.15,87383.0,26.749,26.8005,26.7232,26.7576,87383.0
2022-05-19 14:10:00,31.15,31.2,31.11,31.16,127426.0,26.7576,26.8005,26.7232,26.7662,127426.0
2022-05-19 14:15:00,31.16,31.2,31.12,31.14,59328.0,26.7662,26.8005,26.7318,26.749,59328.0
2022-05-19 14:20:00,31.13,31.23,31.11,31.23,103740.0,26.7404,26.8263,26.7232,26.8263,103740.0
2022-05-19 14:25:00,31.23,31.24,31.15,31.22,95167.0,26.8263,26.8349,26.7576,26.8177,95167.0
2022-05-19 14:30:00,31.22,31.25,31.18,31.25,101371.0,26.8177,26.8435,26.7834,26.8435,101371.0
2022-05-19 14:35:00,31.25,31.32,31.21,31.27,132984.0,26.8435,26.9036,26.8091,26.8607,132984.0
2022-05-19 14:40:00,31.27,31.3,31.2,31.3,102728.0,26.8607,26.8864,26.8005,26.8864,102728.0
2022-05-19 14:45:00,31.3,31.35,31.27,31.34,89539.0,26.8864,26.9294,26.8607,26.9208,89539.0
2022-05-19 14:50:00,31.34,31.37,31.3,31.35,79303.0,26.9208,26.9466,26.8864,26.9294,79303.0
2022-05-19 14:55:00,31.35,31.35,31.24,31.33,112728.0,26.9294,26.9294,26.8349,26.9122,112728.0
2022-05-19 15:00:00,31.33,31.39,31.29,31.36,108524.0,26.9122,26.9637,26.8778,26.938,108524.0
2022-05-19 15:05:00,31.37,31.39,31.31,31.31,120854.0,26.9466,26.9637,26.895,26.895,120854.0
2022-05-19 15:10:00,31.32,31.34,31.25,31.29,118817.0,26.9036,26.9208,26.8435,26.8778,118817.0
2022-05-19 15:15:00,31.29,31.3,31.2,31.23,121424.0,26.8778,26.8864,26.8005,26.8263,121424.0
2022-05-19 15:20:00,31.23,31.24,31.14,31.15,138680.0,26.8263,26.8349,26.749,26.7576,138680.0
2022-05-19 15:25:00,31.14,31.19,31.09,31.11,129989.0,26.749,26.7919,26.706,26.7232,129989.0
2022-05-19 15:30:00,31.11,31.14,31.06,31.09,207767.0,26.7232,26.749,26.6803,26.706,207767.0
2022-05-19 15:35:00,31.09,31.1,31.03,31.07,234904.0,26.706,26.7146,26.6545,26.6889,234904.0
2022-05-19 15:40:00,31.08,31.2,31.07,31.18,210011.0,26.6975,26.8005,26.6889,26.7834,210011.0
2022-05-19 15:45:00,31.18,31.22,31.09,31.13,278493.0,26.7834,26.8177,26.706,26.7404,278493.0
2022-05-19 15:50:00,31.13,31.13,31.02,31.05,430951.0,26.7404,26.7404,26.6459,26.6717,430951.0
2022-05-19 15:55:00,31.06,31.09,31.02,31.04,384447.0,26.6803,26.706,26.6459,26.6631,384447.0
2022-05-20 09:30:00,31.37,31.54,31.36,31.47,329389.0,26.9466,27.0926,26.938,27.0325,329389.0
2022-05-20 09:35:00,31.47,31.61,31.43,31.61,145306.0,27.0325,27.1527,26.9981,27.1527,145306.0
2022-05-20 09:40:00,31.6,31.62,31.56,31.6,180391.0,27.1441,27.1613,27.1098,27.1441,180391.0
2022-05-20 09:45:00,31.6,31.61,31.51,31.57,254645.0,27.1441,27.1527,27.0668,27.1184,254645.0
2022-05-20 09:50:00,31.57,31.7,31.56,31.68,218661.0,27.1184,27.23,27.1098,27.2129,218661.0
2022-05-20 09:55:00,31.69,31.78,31.66,31.78,217305.0,27.2214,27.2988,27.1957,27.2988,217305.0
2022-05-20 10:00:00,31.77,31.8,31.67,31.7,320590.0,27.2902,27.3159,27.2043,27.23,320590.0
2022-05-20 10:05:00,31.7,31.72,31.58,31.6,168584.0,27.23,27.2472,27.127,27.1441,168584.0
2022-05-20 10:10:00,31.6,31.61,31.52,31.6,166636.0,27.1441,27.1527,27.0754,27.1441,166636.0
2022-05-20 10:15:00,31.6,31.66,31.57,31.6,183957.0,27.1441,27.1957,27.1184,27.1441,183957.0
2022-05-20 10:20:00,31.59,31.61,31.49,31.55,145148.0,27.1355,27.1527,27.0496,27.1012,145148.0
2022-05-20 10:25:00,31.56,31.62,31.53,31.61,142219.0,27.1098,27.1613,27.084,27.1527,142219.0
2022-05-20 10:30:00,31.59,31.66,31.55,31.61,159649.0,27.1355,27.1957,27.1012,27.1527,159649.0
2022-05-20 10:35:00,31.61,31.62,31.49,31.53,137216.0,27.1527,27.1613,27.0496,27.084,137216.0
2022-05-20 10:40:00,31.53,31.55,31.49,31.51,96948.0,27.084,27.1012,27.0496,27.0668,96948.0
2022-05-20 10:45:00,31.51,31.52,31.4,31.44,126901.0,27.0668,27.0754,26.9723,27.0067,126901.0
2022-05-20 10:50:00,31.44,31.45,31.29,31.31,237895.0,27.0067,27.0153,26.8778,26.895,237895.0
2022-05-20 10:55:00,31.31,31.33,31.2,31.2,233572.0,26.895,26.9122,26.8005,26.8005,233572.0
2022-05-20 11:00:00,31.2,31.25,31.18,31.2,166475.0,26.8005,26.8435,26.7834,26.8005,166475.0
2022-05-20 11:05:00,31.2,31.2,31.08,31.11,266269.0,26.8005,26.8005,26.6975,26.7232,266269.0
2022-05-20 11:10:00,31.1,31.13,31.02,31.12,130171.0,26.7146,26.7404,26.6459,26.7318,130171.0
2022-05-20 11:15:00,31.13,31.15,31.01,31.04,170667.0,26.7404,26.7576,26.6373,26.6631,170667.0
2022-05-20 11:20:00,31.04,31.1,31.03,31.08,156721.0,26.6631,26.7146,26.6545,26.6975,156721.0
2022-05-20 11:25:00,31.07,31.17,31.05,31.16,187046.0,26.6889,26.7748,26.6717,26.7662,187046.0
2022-05-20 11:30:00,31.15,31.26,31.15,31.21,253201.0,26.7576,26.8521,26.7576,26.8091,253201.0
2022-05-20 11:35:00,31.2,31.2,31.1,31.13,81835.0,26.8005,26.8005,26.7146,26.7404,81835.0
2022-05-20 11:40:00,31.13,31.2,31.12,31.12,89977.0,26.7404,26.8005,26.7318,26.7318,89977.0
2022-05-20 11:45:00,31.12,31.23,31.12,31.2,68090.0,26.7318,26.8263,26.7318,26.8005,68090.0
2022-05-20 11:50:00,31.21,31.26,31.16,31.18,44081.0,26.8091,26.8521,26.7662,26.7834,44081.0
2022-05-20 11:55:00,31.18,31.24,31.15,31.16,56251.0,26.7834,26.8349,26.7576,26.7662,56251.0
2022-05-20 12:00:00,31.15,31.16,31.07,31.11,29832.0,26.7576,26.7662,26.6889,26.7232,29832.0
2022-05-20 12:05:00,31.1,31.17,31.04,31.04,58248.0,26.7146,26.7748,26.6631,26.6631,58248.0
2022-05-20 12:10:00,31.03,31.12,31.0,31.1,93212.0,26.6545,26.7318,26.6287,26.7146,93212.0
2022-05-20 12:15:00,31.11,31.13,31.07,31.08,59655.0,26.7232,26.7404,26.6889,26.6975,59655.0
2022-05-20 12:20:00,31.07,31.11,31.05,31.1,71845.0,26.6889,26.7232,26.6717,26.7146,71845.0
2022-05-20 12:25:00,31.1,31.11,31.04,31.11,59162.0,26.7146,26.7232,26.6631,26.7232,59162.0
2022-05-20 12:30:00,31.1,31.15,31.08,31.08,89181.0,26.7146,26.7576,26.6975,26.6975,89181.0
2022-05-20 12:35:00,31.08,31.08,30.99,31.03,77339.0,26.6975,26.6975,26.6201,26.6545,77339.0
2022-05-20 12:40:00,31.02,31.03,30.94,30.95,69128.0,26.6459,26.6545,26.5772,26.5858,69128.0
2022-05-20 12:45:00,30.94,31.04,30.9,31.04,113883.0,26.5772,26.6631,26.5428,26.6631,113883.0
2022-05-20 12:50:00,31.04,31.04,30.93,30.94,79248.0,26.6631,26.6631,26.5686,26.5772,79248.0
2022-05-20 12:55:00,30.95,31.04,30.94,31.0,118404.0,26.5858,26.6631,26.5772,26.6287,118404.0
2022-05-20 13:00:00,31.0,31.0,30.86,30.92,107543.0,26.6287,26.6287,26.5085,26.56,107543.0
2022-05-20 13:05:00,30.92,30.99,30.88,30.89,90137.0,26.56,26.6201,26.5257,26.5342,90137.0
2022-05-20 13:10:00,30.89,30.93,30.83,30.9,96686.0,26.5342,26.5686,26.4827,26.5428,96686.0
2022-05-20 13:15:00,30.91,30.91,30.8,30.82,75410.0,26.5514,26.5514,26.4569,26.4741,75410.0
2022-05-20 13:20:00,30.82,30.86,30.78,30.83,56621.0,26.4741,26.5085,26.4398,26.4827,56621.0
2022-05-20 13:25:00,30.82,30.82,30.75,30.78,92930.0,26.4741,26.4741,26.414,26.4398,92930.0
2022-05-20 13:30:00,30.77,30.96,30.75,30.94,128722.0,26.4312,26.5944,26.414,26.5772,128722.0
2022-05-20 13:35:00,30.95,30.95,30.87,30.9,86255.0,26.5858,26.5858,26.5171,26.5428,86255.0
2022-05-20 13:40:00,30.9,30.94,30.84,30.92,106027.0,26.5428,26.5772,26.4913,26.56,106027.0
2022-05-20 13:45:00,30.92,30.99,30.89,30.93,97107.0,26.56,26.6201,26.5342,26.5686,97107.0
2022-05-20 13:50:00,30.92,30.97,30.87,30.94,94426.0,26.56,26.603,26.5171,26.5772,94426.0
2022-05-20 13:55:00,30.94,30.96,30.9,30.94,54648.0,26.5772,26.5944,26.5428,26.5772,54648.0
2022-05-20 14:00:00,30.95,30.96,30.89,30.91,69893.0,26.5858,26.5944,26.5342,26.5514,69893.0
2022-05-20 14:05:00,30.91,30.91,30.8,30.86,73266.0,26.5514,26.5514,26.4569,26.5085,73266.0
2022-05-20 14:10:00,30.86,30.91,30.82,30.87,71158.0,26.5085,26.5514,26.4741,26.5171,71158.0
2022-05-20 14:15:00,30.86,30.89,30.78,30.83,65674.0,26.5085,26.5342,26.4398,26.4827,65674.0
2022-05-20 14:20:00,30.83,30.88,30.78,30.85,87115.0,26.4827,26.5257,26.4398,26.4999,87115.0
2022-05-20 14:25:00,30.84,30.85,30.8,30.84,49987.0,26.4913,26.4999,26.4569,26.4913,49987.0
2022-05-20 14:30:00,30.84,30.87,30.81,30.84,146144.0,26.4913,26.5171,26.4655,26.4913,146144.0
2022-05-20 14:35:00,30.83,30.87,30.83,30.85,34545.0,26.4827,26.5171,26.4827,26.4999,34545.0
2022-05-20 14:40:00,30.85,30.98,30.83,30.98,87330.0,26.4999,26.6116,26.4827,26.6116,87330.0
2022-05-20 14:45:00,30.98,31.01,30.93,31.0,141418.0,26.6116,26.6373,26.5686,26.6287,141418.0
2022-05-20 14:50:00,31.0,31.09,30.97,31.05,81646.0,26.6287,26.706,26.603,26.6717,81646.0
2022-05-20 14:55:00,31.04,31.07,30.97,30.98,124530.0,26.6631,26.6889,26.603,26.6116,124530.0
2022-05-20 15:00:00,30.98,31.02,30.91,30.93,73447.0,26.6116,26.6459,26.5514,26.5686,73447.0
2022-05-20 15:05:00,30.94,30.98,30.92,30.96,47724.0,26.5772,26.6116,26.56,26.5944,47724.0
2022-05-20 15:10:00,30.96,30.97,30.92,30.96,91519.0,26.5944,26.603,26.56,26.5944,91519.0
2022-05-20 15:15:00,30.96,31.02,30.94,31.01,118874.0,26.5944,26.6459,26.5772,26.6373,118874.0
2022-05-20 15:20:00,31.01,31.07,30.99,31.02,126222.0,26.6373,26.6889,26.6201,26.6459,126222.0
2022-05-20 15:25:00,31.02,31.11,30.99,31.11,93217.0,26.6459,26.7232,26.6201,26.7232,93217.0
2022-05-20 15:30:00,31.11,31.16,31.03,31.15,174025.0,26.7232,26.7662,26.6545,26.7576,174025.0
2022-05-20 15:35:00,31.15,31.26,31.12,31.21,231993.0,26.7576,26.8521,26.7318,26.8091,231993.0
2022-05-20 15:40:00,31.2,31.32,31.2,31.23,271525.0,26.8005,26.9036,26.8005,26.8263,271525.0
2022-05-20 15:45:00,31.24,31.32,31.19,31.31,313773.0,26.8349,26.9036,26.7919,26.895,313773.0
2022-05-20 15:50:00,31.31,31.36,31.2,31.23,586680.0,26.895,26.938,26.8005,26.8263,586680.0
2022-05-20 15:55:00,31.23,31.29,31.19,31.28,784657.0,26.8263,26.8778,26.7919,26.8693,784657.0
2022-05-23 09:30:00,32.0,32.09,31.96,32.07,804324.0,27.4877,27.565,27.4534,27.5479,804324.0
2022-05-23 09:35:00,32.08,32.13,31.86,31.9,199037.0,27.5564,27.5994,27.3675,27.4018,199037.0
2022-05-23 09:40:00,31.89,31.97,31.86,31.96,181757.0,27.3932,27.462,27.3675,27.4534,181757.0
2022-05-23 09:45:00,31.95,32.01,31.87,31.99,143132.0,27.4448,27.4963,27.3761,27.4791,143132.0
2022-05-23 09:50:00,31.99,32.1,31.98,32.05,169027.0,27.4791,27.5736,27.4705,27.5307,169027.0
2022-05-23 09:55:00,32.06,32.08,31.99,32.03,198056.0,27.5393,27.5564,27.4791,27.5135,198056.0
2022-05-23 10:00:00,32.02,32.03,31.91,31.99,184657.0,27.5049,27.5135,27.4104,27.4791,184657.0
2022-05-23 10:05:00,31.99,32.02,31.93,32.0,213494.0,27.4791,27.5049,27.4276,27.4877,213494.0
2022-05-23 10:10:00,32.0,32.1,31.97,32.09,155528.0,27.4877,27.5736,27.462,27.565,155528.0
2022-05-23 10:15:00,32.08,32.18,32.06,32.18,210998.0,27.5564,27.6423,27.5393,27.6423,210998.0
2022-05-23 10:20:00,32.17,32.22,32.13,32.22,191852.0,27.6338,27.6767,27.5994,27.6767,191852.0
2022-05-23 10:25:00,32.22,32.23,32.12,32.2,206879.0,27.6767,27.6853,27.5908,27.6595,206879.0
2022-05-23 10:30:00,32.21,32.26,32.2,32.26,354350.0,27.6681,27.7111,27.6595,27.7111,354350.0
2022-05-23 10:35:00,32.26,32.29,32.24,32.26,192445.0,27.7111,27.7368,27.6939,27.7111,192445.0
2022-05-23 10:40:00,32.27,32.27,32.2,32.23,169753.0,27.7197,27.7197,27.6595,27.6853,169753.0
2022-05-23 10:45:00,32.23,32.26,32.17,32.2,146797.0,27.6853,27.7111,27.6338,27.6595,146797.0
2022-05-23 10:50:00,32.2,32.21,32.12,32.17,207586.0,27.6595,27.6681,27.5908,27.6338,207586.0
2022-05-23 10:55:00,32.18,32.23,32.16,32.18,126143.0,27.6423,27.6853,27.6252,27.6423,126143.0
2022-05-23 11:00:00,32.19,32.22,32.15,32.22,161570.0,27.6509,27.6767,27.6166,27.6767,161570.0
2022-05-23 11:05:00,32.21,32.23,32.16,32.18,105908.0,27.6681,27.6853,27.6252,27.6423,105908.0
2022-05-23 11:10:00,32.19,32.24,32.16,32.22,159920.0,27.6509,27.6939,27.6252,27.6767,159920.0
2022-05-23 11:15:00,32.23,32.23,32.13,32.15,141655.0,27.6853,27.6853,27.5994,27.6166,141655.0
2022-05-23 11:20:00,32.16,32.23,32.14,32.22,137301.0,27.6252,27.6853,27.608,27.6767,137301.0
2022-05-23 11:25:00,32.23,32.24,32.18,32.2,200026.0,27.6853,27.6939,27.6423,27.6595,200026.0
2022-05-23 11:30:00,32.2,32.34,32.19,32.33,236120.0,27.6595,27.7798,27.6509,27.7712,236120.0
2022-05-23 11:35:00,32.33,32.33,32.23,32.28,84393.0,27.7712,27.7712,27.6853,27.7282,84393.0
2022-05-23 11:40:00,32.29,32.3,32.26,32.27,39558.0,27.7368,27.7454,27.7111,27.7197,39558.0
2022-05-23 11:45:00,32.27,32.27,32.15,32.18,79462.0,27.7197,27.7197,27.6166,27.6423,79462.0
2022-05-23 11:50:00,32.19,32.22,32.15,32.2,61783.0,27.6509,27.6767,27.6166,27.6595,61783.0
2022-05-23 11:55:00,32.2,32.23,32.19,32.19,50962.0,27.6595,27.6853,27.6509,27.6509,50962.0
2022-05-23 12:00:00,32.19,32.25,32.17,32.24,36053.0,27.6509,27.7025,27.6338,27.6939,36053.0
2022-05-23 12:05:00,32.25,32.25,32.19,32.21,51526.0,27.7025,27.7025,27.6509,27.6681,51526.0
2022-05-23 12:10:00,32.2,32.21,32.15,32.16,40813.0,27.6595,27.6681,27.6166,27.6252,40813.0
2022-05-23 12:15:00,32.16,32.19,32.16,32.17,47836.0,27.6252,27.6509,27.6252,27.6338,47836.0
2022-05-23 12:20:00,32.17,32.23,32.17,32.22,38233.0,27.6338,27.6853,27.6338,27.6767,38233.0
2022-05-23 12:25:00,32.22,32.22,32.12,32.15,42677.0,27.6767,27.6767,27.5908,27.6166,42677.0
2022-05-23 12:30:00,32.15,32.16,32.11,32.14,73741.0,27.6166,27.6252,27.5822,27.608,73741.0
2022-05-23 12:35:00,32.13,32.16,32.12,32.15,16649.0,27.5994,27.6252,27.5908,27.6166,16649.0
2022-05-23 12:40:00,32.15,32.16,32.1,32.12,33574.0,27.6166,27.6252,27.5736,27.5908,33574.0
2022-05-23 12:45:00,32.12,32.12,32.05,32.05,55130.0,27.5908,27.5908,27.5307,27.5307,55130.0
2022-05-23 12:50:00,32.05,32.06,31.98,31.99,91692.0,27.5307,27.5393,27.4705,27.4791,91692.0
2022-05-23 12:55:00,32.0,32.04,31.98,32.04,39764.0,27.4877,27.5221,27.4705,27.5221,39764.0
2022-05-23 13:00:00,32.04,32.04,31.98,31.99,28410.0,27.5221,27.5221,27.4705,27.4791,28410.0
2022-05-23 13:05:00,31.99,32.02,31.97,32.02,55268.0,27.4791,27.5049,27.462,27.5049,55268.0
2022-05-23 13:10:00,32.02,32.02,31.98,32.0,49638.0,27.5049,27.5049,27.4705,27.4877,49638.0
2022-05-23 13:15:00,32.01,32.02,31.9,31.92,121748.0,27.4963,27.5049,27.4018,27.419,121748.0
2022-05-23 13:20:00,31.92,31.99,31.88,31.98,106402.0,27.419,27.4791,27.3846,27.4705,106402.0
2022-05-23 13:25:00,31.98,32.02,31.97,32.01,55647.0,27.4705,27.5049,27.462,27.4963,55647.0
2022-05-23 13:30:00,32.02,32.09,31.99,32.08,144330.0,27.5049,27.565,27.4791,27.5564,144330.0
2022-05-23 13:35:00,32.08,32.12,32.06,32.08,54798.0,27.5564,27.5908,27.5393,27.5564,54798.0
2022-05-23 13:40:00,32.08,32.1,32.06,32.09,43372.0,27.5564,27.5736,27.5393,27.565,43372.0
2022-05-23 13:45:00,32.08,32.13,32.07,32.12,40490.0,27.5564,27.5994,27.5479,27.5908,40490.0
2022-05-23 13:50:00,32.11,32.15,32.1,32.12,37193.0,27.5822,27.6166,27.5736,27.5908,37193.0
2022-05-23 13:55:00,32.13,32.16,32.12,32.15,37348.0,27.5994,27.6252,27.5908,27.6166,37348.0
2022-05-23 14:00:00,32.15,32.17,32.1,32.15,51390.0,27.6166,27.6338,27.5736,27.6166,51390.0
2022-05-23 14:05:00,32.15,32.16,32.11,32.14,49451.0,27.6166,27.6252,27.5822,27.608,49451.0
2022-05-23 14:10:00,32.13,32.18,32.13,32.18,77492.0,27.5994,27.6423,27.5994,27.6423,77492.0
2022-05-23 14:15:00,32.18,32.2,32.16,32.2,34471.0,27.6423,27.6595,27.6252,27.6595,34471.0
2022-05-23 14:20:00,32.19,32.22,32.18,32.22,65195.0,27.6509,27.6767,27.6423,27.6767,65195.0
2022-05-23 14:25:00,32.22,32.23,32.18,32.18,53318.0,27.6767,27.6853,27.6423,27.6423,53318.0
2022-05-23 14:30:00,32.19,32.21,32.16,32.19,55363.0,27.6509,27.6681,27.6252,27.6509,55363.0
2022-05-23 14:35:00,32.18,32.19,32.15,32.19,81016.0,27.6423,27.6509,27.6166,27.6509,81016.0
2022-05-23 14:40:00,32.18,32.23,32.18,32.23,60434.0,27.6423,27.6853,27.6423,27.6853,60434.0
2022-05-23 14:45:00,32.23,32.25,32.17,32.19,112834.0,27.6853,27.7025,27.6338,27.6509,112834.0
2022-05-23 14:50:00,32.18,32.22,32.15,32.19,76384.0,27.6423,27.6767,27.6166,27.6509,76384.0
2022-05-23 14:55:00,32.19,32.2,32.15,32.16,67292.0,27.6509,27.6595,27.6166,27.6252,67292.0
2022-05-23 15:00:00,32.17,32.25,32.17,32.25,76006.0,27.6338,27.7025,27.6338,27.7025,76006.0
2022-05-23 15:05:00,32.24,32.26,32.2,32.26,319096.0,27.6939,27.7111,27.6595,27.7111,319096.0
2022-05-23 15:10:00,32.26,32.27,32.15,32.21,167487.0,27.7111,27.7197,27.6166,27.6681,167487.0
2022-05-23 15:15:00,32.2,32.23,32.16,32.22,102612.0,27.6595,27.6853,27.6252,27.6767,102612.0
2022-05-23 15:20:00,32.21,32.23,32.16,32.18,82761.0,27.6681,27.6853,27.6252,27.6423,82761.0
2022-05-23 15:25:00,32.18,32.19,32.16,32.18,60739.0,27.6423,27.6509,27.6252,27.6423,60739.0
2022-05-23 15:30:00,32.18,32.21,32.17,32.19,139838.0,27.6423,27.6681,27.6338,27.6509,139838.0
2022-05-23 15:35:00,32.19,32.23,32.14,32.15,140955.0,27.6509,27.6853,27.608,27.6166,140955.0
2022-05-23 15:40:00,32.15,32.16,32.08,32.09,127806.0,27.6166,27.6252,27.5564,27.565,127806.0
2022-05-23 15:45:00,32.09,32.1,32.03,32.05,306423.0,27.565,27.5736,27.5135,27.5307,306423.0
2022-05-23 15:50:00,32.06,32.11,32.02,32.05,446567.0,27.5393,27.5822,27.5049,27.5307,446567.0
2022-05-23 15:55:00,32.05,32.13,32.03,32.12,396330.0,27.5307,27.5994,27.5135,27.5908,396330.0
2022-05-24 09:30:00,31.78,31.82,31.58,31.6,516408.0,27.2988,27.3331,27.127,27.1441,516408.0
2022-05-24 09:35:00,31.6,31.69,31.55,31.6,352631.0,27.1441,27.2214,27.1012,27.1441,352631.0
2022-05-24 09:40:00,31.61,31.84,31.6,31.83,293474.0,27.1527,27.3503,27.1441,27.3417,293474.0
2022-05-24 09:45:00,31.84,31.89,31.76,31.86,195108.0,27.3503,27.3932,27.2816,27.3675,195108.0
2022-05-24 09:50:00,31.86,31.88,31.82,31.86,198513.0,27.3675,27.3846,27.3331,27.3675,198513.0
2022-05-24 09:55:00,31.86,31.88,31.8,31.82,218199.0,27.3675,27.3846,27.3159,27.3331,218199.0
2022-05-24 10:00:00,31.83,31.87,31.68,31.78,160638.0,27.3417,27.3761,27.2129,27.2988,160638.0
2022-05-24 10:05:00,31.78,31.81,31.69,31.73,150434.0,27.2988,27.3245,27.2214,27.2558,150434.0
2022-05-24 10:10:00,31.73,31.76,31.66,31.68,210059.0,27.2558,27.2816,27.1957,27.2129,210059.0
2022-05-24 10:15:00,31.67,31.71,31.59,31.64,172594.0,27.2043,27.2386,27.1355,27.1785,172594.0
2022-05-24 10:20:00,31.63,31.74,31.62,31.7,134054.0,27.1699,27.2644,27.1613,27.23,134054.0
2022-05-24 10:25:00,31.69,31.78,31.68,31.77,158562.0,27.2214,27.2988,27.2129,27.2902,158562.0
2022-05-24 10:30:00,31.77,31.77,31.7,31.74,197338.0,27.2902,27.2902,27.23,27.2644,197338.0
2022-05-24 10:35:00,31.73,31.77,31.7,31.76,136848.0,27.2558,27.2902,27.23,27.2816,136848.0
2022-05-24 10:40:00,31.75,31.77,31.66,31.68,189693.0,27.273,27.2902,27.1957,27.2129,189693.0
2022-05-24 10:45:00,31.68,31.72,31.64,31.66,223276.0,27.2129,27.2472,27.1785,27.1957,223276.0
2022-05-24 10:50:00,31.66,31.76,31.62,31.74,144360.0,27.1957,27.2816,27.1613,27.2644,144360.0
2022-05-24 10:55:00,31.75,31.78,31.71,31.78,131633.0,27.273,27.2988,27.2386,27.2988,131633.0
2022-05-24 11:00:00,31.77,31.89,31.76,31.85,133993.0,27.2902,27.3932,27.2816,27.3589,133993.0
2022-05-24 11:05:00,31.84,31.85,31.79,31.85,109284.0,27.3503,27.3589,27.3073,27.3589,109284.0
2022-05-24 11:10:00,31.84,31.86,31.81,31.82,114090.0,27.3503,27.3675,27.3245,27.3331,114090.0
2022-05-24 11:15:00,31.82,31.83,31.74,31.75,151980.0,27.3331,27.3417,27.2644,27.273,151980.0
2022-05-24 11:20:00,31.74,31.75,31.68,31.71,102245.0,27.2644,27.273,27.2129,27.2386,102245.0
2022-05-24 11:25:00,31.71,31.74,31.67,31.67,111710.0,27.2386,27.2644,27.2043,27.2043,111710.0
2022-05-24 11:30:00,31.67,31.78,31.62,31.77,253087.0,27.2043,27.2988,27.1613,27.2902,253087.0
2022-05-24 11:35:00,31.76,31.79,31.72,31.76,133526.0,27.2816,27.3073,27.2472,27.2816,133526.0
2022-05-24 11:40:00,31.75,31.85,31.73,31.85,46490.0,27.273,27.3589,27.2558,27.3589,46490.0
2022-05-24 11:45:00,31.85,31.95,31.81,31.95,82948.0,27.3589,27.4448,27.3245,27.4448,82948.0
2022-05-24 11:50:00,31.95,31.95,31.83,31.84,55463.0,27.4448,27.4448,27.3417,27.3503,55463.0
2022-05-24 11:55:00,31.84,31.91,31.83,31.86,63068.0,27.3503,27.4104,27.3417,27.3675,63068.0
2022-05-24 12:00:00,31.85,31.88,31.82,31.85,60541.0,27.3589,27.3846,27.3331,27.3589,60541.0
2022-05-24 12:05:00,31.86,31.89,31.81,31.89,89672.0,27.3675,27.3932,27.3245,27.3932,89672.0
2022-05-24 12:10:00,31.89,31.95,31.88,31.94,36085.0,27.3932,27.4448,27.3846,27.4362,36085.0
2022-05-24 12:15:00,31.95,31.98,31.86,31.87,88053.0,27.4448,27.4705,27.3675,27.3761,88053.0
2022-05-24 12:20:00,31.87,31.9,31.84,31.89,73678.0,27.3761,27.4018,27.3503,27.3932,73678.0
2022-05-24 12:25:00,31.89,31.89,31.82,31.82,58770.0,27.3932,27.3932,27.3331,27.3331,58770.0
2022-05-24 12:30:00,31.82,31.86,31.78,31.81,68436.0,27.3331,27.3675,27.2988,27.3245,68436.0
2022-05-24 12:35:00,31.81,31.81,31.74,31.77,35712.0,27.3245,27.3245,27.2644,27.2902,35712.0
2022-05-24 12:40:00,31.77,31.79,31.73,31.74,29307.0,27.2902,27.3073,27.2558,27.2644,29307.0
2022-05-24 12:45:00,31.73,31.76,31.7,31.74,64143.0,27.2558,27.2816,27.23,27.2644,64143.0
2022-05-24 12:50:00,31.75,31.79,31.73,31.78,39932.0,27.273,27.3073,27.2558,27.2988,39932.0
2022-05-24 12:55:00,31.79,31.84,31.78,31.81,51773.0,27.3073,27.3503,27.2988,27.3245,51773.0
2022-05-24 13:00:00,31.8,31.8,31.74,31.75,20782.0,27.3159,27.3159,27.2644,27.273,20782.0
2022-05-24 13:05:00,31.75,31.79,31.72,31.77,121029.0,27.273,27.3073,27.2472,27.2902,121029.0
2022-05-24 13:10:00,31.76,31.79,31.73,31.78,36899.0,27.2816,27.3073,27.2558,27.2988,36899.0
2022-05-24 13:15:00,31.78,31.8,31.73,31.77,60155.0,27.2988,27.3159,27.2558,27.2902,60155.0
2022-05-24 13:20:00,31.78,31.8,31.75,31.77,37267.0,27.2988,27.3159,27.273,27.2902,37267.0
2022-05-24 13:25:00,31.77,31.82,31.74,31.82,34282.0,27.2902,27.3331,27.2644,27.3331,34282.0
2022-05-24 13:30:00,31.81,31.82,31.77,31.81,47995.0,27.3245,27.3331,27.2902,27.3245,47995.0
2022-05-24 13:35:00,31.82,31.88,31.8,31.85,38298.0,27.3331,27.3846,27.3159,27.3589,38298.0
2022-05-24 13:40:00,31.86,31.91,31.84,31.87,60258.0,27.3675,27.4104,27.3503,27.3761,60258.0
2022-05-24 13:45:00,31.87,31.92,31.84,31.9,45835.0,27.3761,27.419,27.3503,27.4018,45835.0
2022-05-24 13:50:00,31.91,31.95,31.88,31.93,33958.0,27.4104,27.4448,27.3846,27.4276,33958.0
2022-05-24 13:55:00,31.94,31.97,31.89,31.91,62237.0,27.4362,27.462,27.3932,27.4104,62237.0
2022-05-24 14:00:00,31.92,31.94,31.86,31.86,34772.0,27.419,27.4362,27.3675,27.3675,34772.0
2022-05-24 14:05:00,31.86,31.99,31.86,31.96,74142.0,27.3675,27.4791,27.3675,27.4534,74142.0
2022-05-24 14:10:00,31.96,32.06,31.96,32.0,115125.0,27.4534,27.5393,27.4534,27.4877,115125.0
2022-05-24 14:15:00,32.01,32.01,31.94,31.98,48327.0,27.4963,27.4963,27.4362,27.4705,48327.0
2022-05-24 14:20:00,31.98,32.04,31.93,32.04,53135.0,27.4705,27.5221,27.4276,27.5221,53135.0
2022-05-24 14:25:00,32.04,32.06,32.01,32.04,66125.0,27.5221,27.5393,27.4963,27.5221,66125.0
2022-05-24 14:30:00,32.04,32.09,32.01,32.09,62211.0,27.5221,27.565,27.4963,27.565,62211.0
2022-05-24 14:35:00,32.09,32.1,32.04,32.08,43895.0,27.565,27.5736,27.5221,27.5564,43895.0
2022-05-24 14:40:00,32.08,32.09,31.99,32.0,87952.0,27.5564,27.565,27.4791,27.4877,87952.0
2022-05-24 14:45:00,32.01,32.01,31.91,31.93,100504.0,27.4963,27.4963,27.4104,27.4276,100504.0
2022-05-24 14:50:00,31.93,31.95,31.89,31.93,61492.0,27.4276,27.4448,27.3932,27.4276,61492.0
2022-05-24 14:55:00,31.92,31.97,31.9,31.96,39396.0,27.419,27.462,27.4018,27.4534,39396.0
2022-05-24 15:00:00,31.96,32.04,31.95,32.01,90646.0,27.4534,27.5221,27.4448,27.4963,90646.0
2022-05-24 15:05:00,32.02,32.07,32.01,32.05,143715.0,27.5049,27.5479,27.4963,27.5307,143715.0
2022-05-24 15:10:00,32.05,32.1,32.03,32.05,92840.0,27.5307,27.5736,27.5135,27.5307,92840.0
2022-05-24 15:15:00,32.05,32.06,31.99,32.02,91634.0,27.5307,27.5393,27.4791,27.5049,91634.0
2022-05-24 15:20:00,32.01,32.06,31.97,32.04,82074.0,27.4963,27.5393,27.462,27.5221,82074.0
2022-05-24 15:25:00,32.04,32.08,32.02,32.08,76165.0,27.5221,27.5564,27.5049,27.5564,76165.0
2022-05-24 15:30:00,32.07,32.09,32.04,32.08,106418.0,27.5479,27.565,27.5221,27.5564,106418.0
2022-05-24 15:35:00,32.08,32.18,32.07,32.15,454672.0,27.5564,27.6423,27.5479,27.6166,454672.0
2022-05-24 15:40:00,32.15,32.18,32.11,32.12,121617.0,27.6166,27.6423,27.5822,27.5908,121617.0
2022-05-24 15:45:00,32.11,32.18,32.11,32.13,165146.0,27.5822,27.6423,27.5822,27.5994,165146.0
2022-05-24 15:50:00,32.13,32.16,32.03,32.04,282373.0,27.5994,27.6252,27.5135,27.5221,282373.0
2022-05-24 15:55:00,32.04,32.09,32.01,32.09,413642.0,27.5221,27.565,27.4963,27.565,413642.0
2022-05-25 09:30:00,32.14,32.23,32.11,32.21,264477.0,27.608,27.6853,27.5822,27.6681,264477.0
2022-05-25 09:35:00,32.22,32.29,32.18,32.23,293588.0,27.6767,27.7368,27.6423,27.6853,293588.0
2022-05-25 09:40:00,32.24,32.32,32.23,32.3,100319.0,27.6939,27.7626,27.6853,27.7454,100319.0
2022-05-25 09:45:00,32.31,32.32,32.2,32.21,310202.0,27.754,27.7626,27.6595,27.6681,310202.0
2022-05-25 09:50:00,32.22,32.29,32.21,32.26,253623.0,27.6767,27.7368,27.6681,27.7111,253623.0
2022-05-25 09:55:00,32.26,32.31,32.25,32.28,114847.0,27.7111,27.754,27.7025,27.7282,114847.0
2022-05-25 10:00:00,32.28,32.28,32.17,32.21,244319.0,27.7282,27.7282,27.6338,27.6681,244319.0
2022-05-25 10:05:00,32.21,32.23,32.08,32.14,307318.0,27.6681,27.6853,27.5564,27.608,307318.0
2022-05-25 10:10:00,32.14,32.2,32.12,32.19,143312.0,27.608,27.6595,27.5908,27.6509,143312.0
2022-05-25 10:15:00,32.19,32.25,32.15,32.24,93379.0,27.6509,27.7025,27.6166,27.6939,93379.0
2022-05-25 10:20:00,32.25,32.32,32.22,32.26,175978.0,27.7025,27.7626,27.6767,27.7111,175978.0
2022-05-25 10:25:00,32.26,32.29,32.23,32.24,39460.0,27.7111,27.7368,27.6853,27.6939,39460.0
2022-05-25 10:30:00,32.24,32.27,32.21,32.26,108037.0,27.6939,27.7197,27.6681,27.7111,108037.0
2022-05-25 10:35:00,32.26,32.26,32.2,32.21,108111.0,27.7111,27.7111,27.6595,27.6681,108111.0
2022-05-25 10:40:00,32.21,32.21,32.14,32.17,94841.0,27.6681,27.6681,27.608,27.6338,94841.0
2022-05-25 10:45:00,32.17,32.18,32.11,32.13,91353.0,27.6338,27.6423,27.5822,27.5994,91353.0
2022-05-25 10:50:00,32.13,32.19,32.13,32.17,87034.0,27.5994,27.6509,27.5994,27.6338,87034.0
2022-05-25 10:55:00,32.17,32.22,32.16,32.21,137701.0,27.6338,27.6767,27.6252,27.6681,137701.0
2022-05-25 11:00:00,32.2,32.22,32.14,32.16,146944.0,27.6595,27.6767,27.608,27.6252,146944.0
2022-05-25 11:05:00,32.16,32.21,32.13,32.17,134412.0,27.6252,27.6681,27.5994,27.6338,134412.0
2022-05-25 11:10:00,32.16,32.17,32.1,32.12,185234.0,27.6252,27.6338,27.5736,27.5908,185234.0
2022-05-25 11:15:00,32.11,32.21,32.09,32.21,137168.0,27.5822,27.6681,27.565,27.6681,137168.0
2022-05-25 11:20:00,32.21,32.23,32.16,32.19,110232.0,27.6681,27.6853,27.6252,27.6509,110232.0
2022-05-25 11:25:00,32.19,32.22,32.16,32.2,102512.0,27.6509,27.6767,27.6252,27.6595,102512.0
2022-05-25 11:30:00,32.19,32.19,32.09,32.12,360329.0,27.6509,27.6509,27.565,27.5908,360329.0
2022-05-25 11:35:00,32.13,32.15,32.03,32.06,89353.0,27.5994,27.6166,27.5135,27.5393,89353.0
2022-05-25 11:40:00,32.05,32.11,32.03,32.08,26908.0,27.5307,27.5822,27.5135,27.5564,26908.0
2022-05-25 11:45:00,32.08,32.11,32.05,32.09,61397.0,27.5564,27.5822,27.5307,27.565,61397.0
2022-05-25 11:50:00,32.08,32.1,32.05,32.09,74462.0,27.5564,27.5736,27.5307,27.565,74462.0
2022-05-25 11:55:00,32.1,32.13,32.08,32.11,52231.0,27.5736,27.5994,27.5564,27.5822,52231.0
2022-05-25 12:00:00,32.12,32.13,32.09,32.09,87696.0,27.5908,27.5994,27.565,27.565,87696.0
2022-05-25 12:05:00,32.09,32.12,32.01,32.05,153391.0,27.565,27.5908,27.4963,27.5307,153391.0
2022-05-25 12:10:00,32.05,32.08,32.04,32.07,31927.0,27.5307,27.5564,27.5221,27.5479,31927.0
2022-05-25 12:15:00,32.07,32.11,32.05,32.07,39633.0,27.5479,27.5822,27.5307,27.5479,39633.0
2022-05-25 12:20:00,32.06,32.07,32.01,32.01,41451.0,27.5393,27.5479,27.4963,27.4963,41451.0
2022-05-25 12:25:00,32.01,32.02,31.98,32.0,111613.0,27.4963,27.5049,27.4705,27.4877,111613.0
2022-05-25 12:30:00,32.0,32.06,32.0,32.02,62633.0,27.4877,27.5393,27.4877,27.5049,62633.0
2022-05-25 12:35:00,32.02,32.03,31.96,32.0,58899.0,27.5049,27.5135,27.4534,27.4877,58899.0
2022-05-25 12:40:00,32.0,32.07,32.0,32.06,23300.0,27.4877,27.5479,27.4877,27.5393,23300.0
2022-05-25 12:45:00,32.07,32.08,32.04,32.06,15335.0,27.5479,27.5564,27.5221,27.5393,15335.0
2022-05-25 12:50:00,32.06,32.06,32.04,32.06,17851.0,27.5393,27.5393,27.5221,27.5393,17851.0
2022-05-25 12:55:00,32.06,32.09,32.03,32.08,46356.0,27.5393,27.565,27.5135,27.5564,46356.0
2022-05-25 13:00:00,32.09,32.09,32.03,32.05,30183.0,27.565,27.565,27.5135,27.5307,30183.0
2022-05-25 13:05:00,32.05,32.06,32.01,32.02,37188.0,27.5307,27.5393,27.4963,27.5049,37188.0
2022-05-25 13:10:00,32.02,32.05,31.98,32.05,41426.0,27.5049,27.5307,27.4705,27.5307,41426.0
2022-05-25 13:15:00,32.05,32.09,32.04,32.07,29578.0,27.5307,27.565,27.5221,27.5479,29578.0
2022-05-25 13:20:00,32.07,32.09,32.06,32.08,28561.0,27.5479,27.565,27.5393,27.5564,28561.0
2022-05-25 13:25:00,32.09,32.11,32.05,32.11,43999.0,27.565,27.5822,27.5307,27.5822,43999.0
2022-05-25 13:30:00,32.11,32.12,32.08,32.12,46965.0,27.5822,27.5908,27.5564,27.5908,46965.0
2022-05-25 13:35:00,32.11,32.14,32.1,32.11,38270.0,27.5822,27.608,27.5736,27.5822,38270.0
2022-05-25 13:40:00,32.11,32.15,32.1,32.13,45041.0,27.5822,27.6166,27.5736,27.5994,45041.0
2022-05-25 13:45:00,32.13,32.15,32.13,32.14,24395.0,27.5994,27.6166,27.5994,27.608,24395.0
2022-05-25 13:50:00,32.15,32.16,32.09,32.11,69587.0,27.6166,27.6252,27.565,27.5822,69587.0
2022-05-25 13:55:00,32.11,32.18,32.1,32.16,38764.0,27.5822,27.6423,27.5736,27.6252,38764.0
2022-05-25 14:00:00,32.15,32.27,32.15,32.25,178896.0,27.6166,27.7197,27.6166,27.7025,178896.0
2022-05-25 14:05:00,32.25,32.27,32.06,32.15,124205.0,27.7025,27.7197,27.5393,27.6166,124205.0
2022-05-25 14:10:00,32.15,32.24,32.11,32.18,117233.0,27.6166,27.6939,27.5822,27.6423,117233.0
2022-05-25 14:15:00,32.18,32.26,32.15,32.17,95641.0,27.6423,27.7111,27.6166,27.6338,95641.0
2022-05-25 14:20:00,32.17,32.25,32.16,32.24,43308.0,27.6338,27.7025,27.6252,27.6939,43308.0
2022-05-25 14:25:00,32.24,32.3,32.22,32.29,111806.0,27.6939,27.7454,27.6767,27.7368,111806.0
2022-05-25 14:30:00,32.29,32.3,32.24,32.27,40143.0,27.7368,27.7454,27.6939,27.7197,40143.0
2022-05-25 14:35:00,32.28,32.29,32.23,32.24,85136.0,27.7282,27.7368,27.6853,27.6939,85136.0
2022-05-25 14:40:00,32.25,32.3,32.23,32.24,37489.0,27.7025,27.7454,27.6853,27.6939,37489.0
2022-05-25 14:45:00,32.23,32.29,32.23,32.25,42692.0,27.6853,27.7368,27.6853,27.7025,42692.0
2022-05-25 14:50:00,32.25,32.31,32.23,32.3,108916.0,27.7025,27.754,27.6853,27.7454,108916.0
2022-05-25 14:55:00,32.3,32.31,32.28,32.31,76022.0,27.7454,27.754,27.7282,27.754,76022.0
2022-05-25 15:00:00,32.3,32.4,32.29,32.39,163778.0,27.7454,27.8313,27.7368,27.8227,163778.0
2022-05-25 15:05:00,32.4,32.4,32.37,32.38,104229.0,27.8313,27.8313,27.8056,27.8141,104229.0
2022-05-25 15:10:00,32.38,32.43,32.38,32.43,97527.0,27.8141,27.8571,27.8141,27.8571,97527.0
2022-05-25 15:15:00,32.43,32.44,32.37,32.38,154096.0,27.8571,27.8657,27.8056,27.8141,154096.0
2022-05-25 15:20:00,32.38,32.4,32.36,32.36,78556.0,27.8141,27.8313,27.797,27.797,78556.0
2022-05-25 15:25:00,32.37,32.38,32.35,32.38,90578.0,27.8056,27.8141,27.7884,27.8141,90578.0
2022-05-25 15:30:00,32.38,32.4,32.34,32.36,88762.0,27.8141,27.8313,27.7798,27.797,88762.0
2022-05-25 15:35:00,32.37,32.38,32.33,32.37,152767.0,27.8056,27.8141,27.7712,27.8056,152767.0
2022-05-25 15:40:00,32.37,32.39,32.35,32.39,140233.0,27.8056,27.8227,27.7884,27.8227,140233.0
2022-05-25 15:45:00,32.38,32.41,32.36,32.37,196774.0,27.8141,27.8399,27.797,27.8056,196774.0
2022-05-25 15:50:00,32.37,32.39,32.32,32.37,284349.0,27.8056,27.8227,27.7626,27.8056,284349.0
2022-05-25 15:55:00,32.37,32.37,32.32,32.37,264998.0,27.8056,27.8056,27.7626,27.8056,264998.0
2022-05-26 09:30:00,32.57,32.73,32.56,32.67,526983.0,27.9774,28.1148,27.9688,28.0633,526983.0
2022-05-26 09:35:00,32.68,32.71,32.6,32.7,187455.0,28.0718,28.0976,28.0031,28.089,187455.0
2022-05-26 09:40:00,32.71,32.71,32.65,32.67,132217.0,28.0976,28.0976,28.0461,28.0633,132217.0
2022-05-26 09:45:00,32.66,32.73,32.63,32.68,97106.0,28.0547,28.1148,28.0289,28.0718,97106.0
2022-05-26 09:50:00,32.69,32.73,32.67,32.69,114334.0,28.0804,28.1148,28.0633,28.0804,114334.0
2022-05-26 09:55:00,32.69,32.73,32.66,32.69,90469.0,28.0804,28.1148,28.0547,28.0804,90469.0
2022-05-26 10:00:00,32.69,32.74,32.67,32.72,116778.0,28.0804,28.1234,28.0633,28.1062,116778.0
2022-05-26 10:05:00,32.73,32.74,32.66,32.7,105448.0,28.1148,28.1234,28.0547,28.089,105448.0
2022-05-26 10:10:00,32.7,32.74,32.66,32.73,69821.0,28.089,28.1234,28.0547,28.1148,69821.0
2022-05-26 10:15:00,32.73,32.74,32.68,32.7,105838.0,28.1148,28.1234,28.0718,28.089,105838.0
2022-05-26 10:20:00,32.7,32.73,32.66,32.72,95134.0,28.089,28.1148,28.0547,28.1062,95134.0
2022-05-26 10:25:00,32.73,32.73,32.64,32.66,114770.0,28.1148,28.1148,28.0375,28.0547,114770.0
2022-05-26 10:30:00,32.66,32.72,32.66,32.72,78786.0,28.0547,28.1062,28.0547,28.1062,78786.0
2022-05-26 10:35:00,32.72,32.73,32.65,32.68,106619.0,28.1062,28.1148,28.0461,28.0718,106619.0
2022-05-26 10:40:00,32.69,32.71,32.63,32.71,96149.0,28.0804,28.0976,28.0289,28.0976,96149.0
2022-05-26 10:45:00,32.71,32.74,32.69,32.73,107517.0,28.0976,28.1234,28.0804,28.1148,107517.0
2022-05-26 10:50:00,32.73,32.75,32.7,32.73,98896.0,28.1148,28.132,28.089,28.1148,98896.0
2022-05-26 10:55:00,32.73,32.74,32.72,32.74,68025.0,28.1148,28.1234,28.1062,28.1234,68025.0
2022-05-26 11:00:00,32.73,32.76,32.71,32.73,137099.0,28.1148,28.1406,28.0976,28.1148,137099.0
2022-05-26 11:05:00,32.73,32.77,32.7,32.74,213834.0,28.1148,28.1492,28.089,28.1234,213834.0
2022-05-26 11:10:00,32.74,32.85,32.74,32.84,114522.0,28.1234,28.2179,28.1234,28.2093,114522.0
2022-05-26 11:15:00,32.84,32.88,32.81,32.88,115211.0,28.2093,28.2436,28.1835,28.2436,115211.0
2022-05-26 11:20:00,32.88,32.9,32.83,32.84,155789.0,28.2436,28.2608,28.2007,28.2093,155789.0
2022-05-26 11:25:00,32.85,32.87,32.82,32.87,114316.0,28.2179,28.2351,28.1921,28.2351,114316.0
2022-05-26 11:30:00,32.87,32.92,32.8,32.83,419966.0,28.2351,28.278,28.1749,28.2007,419966.0
2022-05-26 11:35:00,32.83,32.84,32.73,32.73,181155.0,28.2007,28.2093,28.1148,28.1148,181155.0
2022-05-26 11:40:00,32.73,32.74,32.7,32.71,98906.0,28.1148,28.1234,28.089,28.0976,98906.0
2022-05-26 11:45:00,32.71,32.72,32.67,32.69,63728.0,28.0976,28.1062,28.0633,28.0804,63728.0
2022-05-26 11:50:00,32.69,32.73,32.68,32.7,49031.0,28.0804,28.1148,28.0718,28.089,49031.0
2022-05-26 11:55:00,32.7,32.74,32.69,32.72,37716.0,28.089,28.1234,28.0804,28.1062,37716.0
2022-05-26 12:00:00,32.72,32.78,32.7,32.77,118373.0,28.1062,28.1577,28.089,28.1492,118373.0
2022-05-26 12:05:00,32.77,32.78,32.72,32.72,58734.0,28.1492,28.1577,28.1062,28.1062,58734.0
2022-05-26 12:10:00,32.72,32.76,32.71,32.72,95012.0,28.1062,28.1406,28.0976,28.1062,95012.0
2022-05-26 12:15:00,32.72,32.72,32.65,32.67,48534.0,28.1062,28.1062,28.0461,28.0633,48534.0
2022-05-26 12:20:00,32.66,32.7,32.65,32.67,84048.0,28.0547,28.089,28.0461,28.0633,84048.0
2022-05-26 12:25:00,32.66,32.66,32.61,32.63,53580.0,28.0547,28.0547,28.0117,28.0289,53580.0
2022-05-26 12:30:00,32.63,32.69,32.62,32.69,85564.0,28.0289,28.0804,28.0203,28.0804,85564.0
2022-05-26 12:35:00,32.68,32.69,32.65,32.68,37893.0,28.0718,28.0804,28.0461,28.0718,37893.0
2022-05-26 12:40:00,32.67,32.69,32.67,32.68,82450.0,28.0633,28.0804,28.0633,28.0718,82450.0
2022-05-26 12:45:00,32.68,32.7,32.65,32.66,91263.0,28.0718,28.089,28.0461,28.0547,91263.0
2022-05-26 12:50:00,32.66,32.67,32.64,32.66,87922.0,28.0547,28.0633,28.0375,28.0547,87922.0
2022-05-26 12:55:00,32.67,32.71,32.66,32.7,40050.0,28.0633,28.0976,28.0547,28.089,40050.0
2022-05-26 13:00:00,32.71,32.74,32.7,32.73,58643.0,28.0976,28.1234,28.089,28.1148,58643.0
2022-05-26 13:05:00,32.73,32.75,32.71,32.75,31641.0,28.1148,28.132,28.0976,28.132,31641.0
2022-05-26 13:10:00,32.75,32.76,32.67,32.69,57686.0,28.132,28.1406,28.0633,28.0804,57686.0
2022-05-26 13:15:00,32.69,32.7,32.64,32.66,52235.0,28.0804,28.089,28.0375,28.0547,52235.0
2022-05-26 13:20:00,32.66,32.67,32.57,32.59,61409.0,28.0547,28.0633,27.9774,27.9945,61409.0
2022-05-26 13:25:00,32.59,32.66,32.58,32.61,56106.0,27.9945,28.0547,27.9859,28.0117,56106.0
2022-05-26 13:30:00,32.61,32.66,32.6,32.65,35039.0,28.0117,28.0547,28.0031,28.0461,35039.0
2022-05-26 13:35:00,32.65,32.65,32.61,32.62,27494.0,28.0461,28.0461,28.0117,28.0203,27494.0
2022-05-26 13:40:00,32.62,32.64,32.59,32.62,35443.0,28.0203,28.0375,27.9945,28.0203,35443.0
2022-05-26 13:45:00,32.6,32.63,32.58,32.59,26216.0,28.0031,28.0289,27.9859,27.9945,26216.0
2022-05-26 13:50:00,32.59,32.61,32.54,32.58,422124.0,27.9945,28.0117,27.9516,27.9859,422124.0
2022-05-26 13:55:00,32.57,32.66,32.57,32.64,70473.0,27.9774,28.0547,27.9774,28.0375,70473.0
2022-05-26 14:00:00,32.65,32.71,32.64,32.7,100221.0,28.0461,28.0976,28.0375,28.089,100221.0
2022-05-26 14:05:00,32.71,32.75,32.7,32.73,154200.0,28.0976,28.132,28.089,28.1148,154200.0
2022-05-26 14:10:00,32.74,32.75,32.72,32.75,78210.0,28.1234,28.132,28.1062,28.132,78210.0
2022-05-26 14:15:00,32.74,32.76,32.72,32.76,79828.0,28.1234,28.1406,28.1062,28.1406,79828.0
2022-05-26 14:20:00,32.75,32.78,32.74,32.77,38321.0,28.132,28.1577,28.1234,28.1492,38321.0
2022-05-26 14:25:00,32.78,32.79,32.71,32.72,89095.0,28.1577,28.1663,28.0976,28.1062,89095.0
2022-05-26 14:30:00,32.72,32.73,32.69,32.7,53540.0,28.1062,28.1148,28.0804,28.089,53540.0
2022-05-26 14:35:00,32.7,32.7,32.66,32.68,36884.0,28.089,28.089,28.0547,28.0718,36884.0
2022-05-26 14:40:00,32.68,32.72,32.66,32.72,50127.0,28.0718,28.1062,28.0547,28.1062,50127.0
2022-05-26 14:45:00,32.72,32.74,32.69,32.69,42575.0,28.1062,28.1234,28.0804,28.0804,42575.0
2022-05-26 14:50:00,32.69,32.73,32.68,32.71,74917.0,28.0804,28.1148,28.0718,28.0976,74917.0
2022-05-26 14:55:00,32.7,32.73,32.68,32.7,46535.0,28.089,28.1148,28.0718,28.089,46535.0
2022-05-26 15:00:00,32.7,32.7,32.63,32.64,116208.0,28.089,28.089,28.0289,28.0375,116208.0
2022-05-26 15:05:00,32.64,32.72,32.62,32.7,205090.0,28.0375,28.1062,28.0203,28.089,205090.0
2022-05-26 15:10:00,32.69,32.7,32.67,32.68,76331.0,28.0804,28.089,28.0633,28.0718,76331.0
2022-05-26 15:15:00,32.68,32.69,32.64,32.67,89459.0,28.0718,28.0804,28.0375,28.0633,89459.0
2022-05-26 15:20:00,32.68,32.69,32.62,32.64,181175.0,28.0718,28.0804,28.0203,28.0375,181175.0
2022-05-26 15:25:00,32.64,32.7,32.63,32.69,96946.0,28.0375,28.089,28.0289,28.0804,96946.0
2022-05-26 15:30:00,32.68,32.72,32.67,32.71,95223.0,28.0718,28.1062,28.0633,28.0976,95223.0
2022-05-26 15:35:00,32.72,32.74,32.7,32.74,86480.0,28.1062,28.1234,28.089,28.1234,86480.0
2022-05-26 15:40:00,32.74,32.76,32.73,32.73,178725.0,28.1234,28.1406,28.1148,28.1148,178725.0
2022-05-26 15:45:00,32.74,32.74,32.67,32.72,336214.0,28.1234,28.1234,28.0633,28.1062,336214.0
2022-05-26 15:50:00,32.72,32.74,32.65,32.65,323794.0,28.1062,28.1234,28.0461,28.0461,323794.0
2022-05-26 15:55:00,32.65,32.67,32.63,32.66,317264.0,28.0461,28.0633,28.0289,28.0547,317264.0
2022-05-27 09:30:00,32.41,32.41,32.24,32.34,531353.0,27.8399,27.8399,27.6939,27.7798,531353.0
2022-05-27 09:35:00,32.33,32.41,32.28,32.34,285167.0,27.7712,27.8399,27.7282,27.7798,285167.0
2022-05-27 09:40:00,32.36,32.39,32.3,32.37,182276.0,27.797,27.8227,27.7454,27.8056,182276.0
2022-05-27 09:45:00,32.37,32.54,32.37,32.54,191642.0,27.8056,27.9516,27.8056,27.9516,191642.0
2022-05-27 09:50:00,32.55,32.61,32.51,32.6,218374.0,27.9602,28.0117,27.9258,28.0031,218374.0
2022-05-27 09:55:00,32.6,32.62,32.5,32.54,229920.0,28.0031,28.0203,27.9172,27.9516,229920.0
2022-05-27 10:00:00,32.54,32.59,32.5,32.56,160254.0,27.9516,27.9945,27.9172,27.9688,160254.0
2022-05-27 10:05:00,32.56,32.57,32.51,32.55,62080.0,27.9688,27.9774,27.9258,27.9602,62080.0
2022-05-27 10:10:00,32.54,32.61,32.53,32.55,112520.0,27.9516,28.0117,27.943,27.9602,112520.0
2022-05-27 10:15:00,32.55,32.58,32.53,32.56,94233.0,27.9602,27.9859,27.943,27.9688,94233.0
2022-05-27 10:20:00,32.57,32.58,32.5,32.53,117883.0,27.9774,27.9859,27.9172,27.943,117883.0
2022-05-27 10:25:00,32.54,32.54,32.47,32.48,142219.0,27.9516,27.9516,27.8915,27.9,142219.0
2022-05-27 10:30:00,32.48,32.51,32.47,32.48,105359.0,27.9,27.9258,27.8915,27.9,105359.0
2022-05-27 10:35:00,32.47,32.52,32.47,32.48,83382.0,27.8915,27.9344,27.8915,27.9,83382.0
2022-05-27 10:40:00,32.48,32.57,32.47,32.55,80935.0,27.9,27.9774,27.8915,27.9602,80935.0
2022-05-27 10:45:00,32.55,32.63,32.55,32.63,106702.0,27.9602,28.0289,27.9602,28.0289,106702.0
2022-05-27 10:50:00,32.63,32.63,32.59,32.59,69203.0,28.0289,28.0289,27.9945,27.9945,69203.0
2022-05-27 10:55:00,32.59,32.6,32.55,32.55,88459.0,27.9945,28.0031,27.9602,27.9602,88459.0
2022-05-27 11:00:00,32.55,32.58,32.49,32.51,146222.0,27.9602,27.9859,27.9086,27.9258,146222.0
2022-05-27 11:05:00,32.5,32.57,32.5,32.54,61408.0,27.9172,27.9774,27.9172,27.9516,61408.0
2022-05-27 11:10:00,32.55,32.58,32.54,32.56,54785.0,27.9602,27.9859,27.9516,27.9688,54785.0
2022-05-27 11:15:00,32.57,32.62,32.55,32.6,85504.0,27.9774,28.0203,27.9602,28.0031,85504.0
2022-05-27 11:20:00,32.59,32.63,32.56,32.57,83464.0,27.9945,28.0289,27.9688,27.9774,83464.0
2022-05-27 11:25:00,32.57,32.62,32.55,32.62,80314.0,27.9774,28.0203,27.9602,28.0203,80314.0
2022-05-27 11:30:00,32.61,32.66,32.58,32.59,181795.0,28.0117,28.0547,27.9859,27.9945,181795.0
2022-05-27 11:35:00,32.59,32.61,32.56,32.58,84193.0,27.9945,28.0117,27.9688,27.9859,84193.0
2022-05-27 11:40:00,32.58,32.59,32.55,32.57,43923.0,27.9859,27.9945,27.9602,27.9774,43923.0
2022-05-27 11:45:00,32.57,32.59,32.55,32.57,56428.0,27.9774,27.9945,27.9602,27.9774,56428.0
2022-05-27 11:50:00,32.57,32.58,32.52,32.52,120432.0,27.9774,27.9859,27.9344,27.9344,120432.0
2022-05-27 11:55:00,32.52,32.53,32.49,32.52,158204.0,27.9344,27.943,27.9086,27.9344,158204.0
2022-05-27 12:00:00,32.51,32.55,32.5,32.52,118115.0,27.9258,27.9602,27.9172,27.9344,118115.0
2022-05-27 12:05:00,32.52,32.53,32.47,32.48,83010.0,27.9344,27.943,27.8915,27.9,83010.0
2022-05-27 12:10:00,32.5,32.54,32.49,32.52,43459.0,27.9172,27.9516,27.9086,27.9344,43459.0
2022-05-27 12:15:00,32.51,32.53,32.51,32.52,61286.0,27.9258,27.943,27.9258,27.9344,61286.0
2022-05-27 12:20:00,32.53,32.53,32.48,32.49,85556.0,27.943,27.943,27.9,27.9086,85556.0
2022-05-27 12:25:00,32.49,32.54,32.48,32.53,47583.0,27.9086,27.9516,27.9,27.943,47583.0
2022-05-27 12:30:00,32.54,32.55,32.47,32.48,59080.0,27.9516,27.9602,27.8915,27.9,59080.0
2022-05-27 12:35:00,32.47,32.5,32.45,32.49,74903.0,27.8915,27.9172,27.8743,27.9086,74903.0
2022-05-27 12:40:00,32.49,32.52,32.48,32.52,40228.0,27.9086,27.9344,27.9,27.9344,40228.0
2022-05-27 12:45:00,32.51,32.52,32.5,32.52,22230.0,27.9258,27.9344,27.9172,27.9344,22230.0
2022-05-27 12:50:00,32.52,32.54,32.51,32.54,46781.0,27.9344,27.9516,27.9258,27.9516,46781.0
2022-05-27 12:55:00,32.54,32.54,32.52,32.54,33667.0,27.9516,27.9516,27.9344,27.9516,33667.0
2022-05-27 13:00:00,32.54,32.57,32.53,32.57,65032.0,27.9516,27.9774,27.943,27.9774,65032.0
2022-05-27 13:05:00,32.56,32.6,32.55,32.59,60141.0,27.9688,28.0031,27.9602,27.9945,60141.0
2022-05-27 13:10:00,32.59,32.61,32.56,32.57,76009.0,27.9945,28.0117,27.9688,27.9774,76009.0
2022-05-27 13:15:00,32.57,32.57,32.54,32.55,38626.0,27.9774,27.9774,27.9516,27.9602,38626.0
2022-05-27 13:20:00,32.54,32.57,32.51,32.57,77372.0,27.9516,27.9774,27.9258,27.9774,77372.0
2022-05-27 13:25:00,32.57,32.57,32.52,32.52,28836.0,27.9774,27.9774,27.9344,27.9344,28836.0
2022-05-27 13:30:00,32.52,32.55,32.48,32.5,50857.0,27.9344,27.9602,27.9,27.9172,50857.0
2022-05-27 13:35:00,32.5,32.5,32.49,32.5,20327.0,27.9172,27.9172,27.9086,27.9172,20327.0
2022-05-27 13:40:00,32.5,32.53,32.46,32.52,61618.0,27.9172,27.943,27.8829,27.9344,61618.0
2022-05-27 13:45:00,32.52,32.55,32.5,32.52,44445.0,27.9344,27.9602,27.9172,27.9344,44445.0
2022-05-27 13:50:00,32.52,32.56,32.52,32.56,46295.0,27.9344,27.9688,27.9344,27.9688,46295.0
2022-05-27 13:55:00,32.56,32.57,32.54,32.55,34153.0,27.9688,27.9774,27.9516,27.9602,34153.0
2022-05-27 14:00:00,32.55,32.59,32.54,32.58,23131.0,27.9602,27.9945,27.9516,27.9859,23131.0
2022-05-27 14:05:00,32.59,32.6,32.56,32.6,91360.0,27.9945,28.0031,27.9688,28.0031,91360.0
2022-05-27 14:10:00,32.59,32.61,32.55,32.58,48144.0,27.9945,28.0117,27.9602,27.9859,48144.0
2022-05-27 14:15:00,32.58,32.61,32.57,32.6,45790.0,27.9859,28.0117,27.9774,28.0031,45790.0
2022-05-27 14:20:00,32.61,32.62,32.6,32.6,25040.0,28.0117,28.0203,28.0031,28.0031,25040.0
2022-05-27 14:25:00,32.61,32.62,32.6,32.62,20147.0,28.0117,28.0203,28.0031,28.0203,20147.0
2022-05-27 14:30:00,32.62,32.62,32.54,32.55,66028.0,28.0203,28.0203,27.9516,27.9602,66028.0
2022-05-27 14:35:00,32.55,32.6,32.55,32.58,98693.0,27.9602,28.0031,27.9602,27.9859,98693.0
2022-05-27 14:40:00,32.58,32.58,32.54,32.55,85583.0,27.9859,27.9859,27.9516,27.9602,85583.0
2022-05-27 14:45:00,32.55,32.58,32.55,32.58,42521.0,27.9602,27.9859,27.9602,27.9859,42521.0
2022-05-27 14:50:00,32.58,32.6,32.56,32.58,49556.0,27.9859,28.0031,27.9688,27.9859,49556.0
2022-05-27 14:55:00,32.58,32.6,32.56,32.56,48289.0,27.9859,28.0031,27.9688,27.9688,48289.0
2022-05-27 15:00:00,32.56,32.59,32.54,32.57,66458.0,27.9688,27.9945,27.9516,27.9774,66458.0
2022-05-27 15:05:00,32.56,32.58,32.56,32.56,60260.0,27.9688,27.9859,27.9688,27.9688,60260.0
2022-05-27 15:10:00,32.57,32.59,32.54,32.58,121550.0,27.9774,27.9945,27.9516,27.9859,121550.0
2022-05-27 15:15:00,32.57,32.59,32.54,32.57,83254.0,27.9774,27.9945,27.9516,27.9774,83254.0
2022-05-27 15:20:00,32.57,32.57,32.54,32.57,73372.0,27.9774,27.9774,27.9516,27.9774,73372.0
2022-05-27 15:25:00,32.57,32.6,32.56,32.59,51083.0,27.9774,28.0031,27.9688,27.9945,51083.0
2022-05-27 15:30:00,32.59,32.61,32.57,32.58,70197.0,27.9945,28.0117,27.9774,27.9859,70197.0
2022-05-27 15:35:00,32.58,32.58,32.53,32.57,106736.0,27.9859,27.9859,27.943,27.9774,106736.0
2022-05-27 15:40:00,32.57,32.59,32.56,32.58,102335.0,27.9774,27.9945,27.9688,27.9859,102335.0
2022-05-27 15:45:00,32.58,32.58,32.52,32.52,158128.0,27.9859,27.9859,27.9344,27.9344,158128.0
2022-05-27 15:50:00,32.52,32.57,32.52,32.55,219717.0,27.9344,27.9774,27.9344,27.9602,219717.0
2022-05-27 15:55:00,32.55,32.57,32.55,32.57,457447.0,27.9602,27.9774,27.9602,27.9774,457447.0
2022-05-31 09:30:00,33.04,33.16,33.01,33.1,909014.0,28.3811,28.4842,28.3553,28.4326,909014.0
2022-05-31 09:35:00,33.1,33.19,33.09,33.16,249722.0,28.4326,28.5099,28.424,28.4842,249722.0
2022-05-31 09:40:00,33.17,33.19,33.13,33.15,245964.0,28.4927,28.5099,28.4584,28.4756,245964.0
2022-05-31 09:45:00,33.15,33.19,33.07,33.14,137658.0,28.4756,28.5099,28.4068,28.467,137658.0
2022-05-31 09:50:00,33.14,33.21,33.14,33.19,145086.0,28.467,28.5271,28.467,28.5099,145086.0
2022-05-31 09:55:00,33.18,33.2,33.05,33.06,93141.0,28.5013,28.5185,28.3897,28.3983,93141.0
2022-05-31 10:00:00,33.07,33.1,32.94,32.95,141672.0,28.4068,28.4326,28.2952,28.3038,141672.0
2022-05-31 10:05:00,32.93,33.03,32.9,32.96,87850.0,28.2866,28.3725,28.2608,28.3124,87850.0
2022-05-31 10:10:00,32.95,33.02,32.93,33.01,128124.0,28.3038,28.3639,28.2866,28.3553,128124.0
2022-05-31 10:15:00,33.02,33.07,33.0,33.07,75986.0,28.3639,28.4068,28.3467,28.4068,75986.0
2022-05-31 10:20:00,33.08,33.1,33.03,33.05,100919.0,28.4154,28.4326,28.3725,28.3897,100919.0
2022-05-31 10:25:00,33.05,33.06,32.99,33.0,115485.0,28.3897,28.3983,28.3381,28.3467,115485.0
2022-05-31 10:30:00,33.0,33.1,33.0,33.01,88205.0,28.3467,28.4326,28.3467,28.3553,88205.0
2022-05-31 10:35:00,33.01,33.04,32.96,32.97,85375.0,28.3553,28.3811,28.3124,28.321,85375.0
2022-05-31 10:40:00,32.97,33.0,32.9,32.95,104900.0,28.321,28.3467,28.2608,28.3038,104900.0
2022-05-31 10:45:00,32.95,33.01,32.92,32.95,94788.0,28.3038,28.3553,28.278,28.3038,94788.0
2022-05-31 10:50:00,32.95,32.99,32.94,32.96,29077.0,28.3038,28.3381,28.2952,28.3124,29077.0
2022-05-31 10:55:00,32.96,32.96,32.88,32.89,138397.0,28.3124,28.3124,28.2436,28.2522,138397.0
2022-05-31 11:00:00,32.88,32.96,32.87,32.9,95829.0,28.2436,28.3124,28.2351,28.2608,95829.0
2022-05-31 11:05:00,32.89,32.9,32.77,32.8,151744.0,28.2522,28.2608,28.1492,28.1749,151744.0
2022-05-31 11:10:00,32.79,32.81,32.71,32.72,104773.0,28.1663,28.1835,28.0976,28.1062,104773.0
2022-05-31 11:15:00,32.71,32.74,32.69,32.71,189308.0,28.0976,28.1234,28.0804,28.0976,189308.0
2022-05-31 11:20:00,32.7,32.71,32.62,32.64,243086.0,28.089,28.0976,28.0203,28.0375,243086.0
2022-05-31 11:25:00,32.65,32.67,32.59,32.61,169844.0,28.0461,28.0633,27.9945,28.0117,169844.0
2022-05-31 11:30:00,32.6,32.78,32.59,32.77,386047.0,28.0031,28.1577,27.9945,28.1492,386047.0
2022-05-31 11:35:00,32.77,32.83,32.74,32.82,139854.0,28.1492,28.2007,28.1234,28.1921,139854.0
2022-05-31 11:40:00,32.81,32.9,32.8,32.88,52217.0,28.1835,28.2608,28.1749,28.2436,52217.0
2022-05-31 11:45:00,32.88,32.92,32.87,32.92,50990.0,28.2436,28.278,28.2351,28.278,50990.0
2022-05-31 11:50:00,32.93,32.96,32.91,32.95,83299.0,28.2866,28.3124,28.2694,28.3038,83299.0
2022-05-31 11:55:00,32.94,32.99,32.93,32.97,116903.0,28.2952,28.3381,28.2866,28.321,116903.0
2022-05-31 12:00:00,32.98,33.06,32.97,33.03,94152.0,28.3295,28.3983,28.321,28.3725,94152.0
2022-05-31 12:05:00,33.03,33.03,32.98,32.99,38432.0,28.3725,28.3725,28.3295,28.3381,38432.0
2022-05-31 12:10:00,32.99,33.03,32.98,32.99,85378.0,28.3381,28.3725,28.3295,28.3381,85378.0
2022-05-31 12:15:00,32.99,33.02,32.89,32.92,171204.0,28.3381,28.3639,28.2522,28.278,171204.0
2022-05-31 12:20:00,32.92,32.93,32.89,32.91,31955.0,28.278,28.2866,28.2522,28.2694,31955.0
2022-05-31 12:25:00,32.92,32.93,32.89,32.91,39943.0,28.278,28.2866,28.2522,28.2694,39943.0
2022-05-31 12:30:00,32.91,32.95,32.9,32.92,35652.0,28.2694,28.3038,28.2608,28.278,35652.0
2022-05-31 12:35:00,32.91,32.98,32.9,32.95,34778.0,28.2694,28.3295,28.2608,28.3038,34778.0
2022-05-31 12:40:00,32.95,32.99,32.94,32.95,34297.0,28.3038,28.3381,28.2952,28.3038,34297.0
2022-05-31 12:45:00,32.96,32.97,32.92,32.93,18237.0,28.3124,28.321,28.278,28.2866,18237.0
2022-05-31 12:50:00,32.94,32.98,32.93,32.97,26570.0,28.2952,28.3295,28.2866,28.321,26570.0
2022-05-31 12:55:00,32.97,32.98,32.94,32.95,13184.0,28.321,28.3295,28.2952,28.3038,13184.0
2022-05-31 13:00:00,32.95,32.96,32.89,32.93,64504.0,28.3038,28.3124,28.2522,28.2866,64504.0
2022-05-31 13:05:00,32.92,32.97,32.92,32.97,33227.0,28.278,28.321,28.278,28.321,33227.0
2022-05-31 13:10:00,32.97,32.99,32.92,32.93,71945.0,28.321,28.3381,28.278,28.2866,71945.0
2022-05-31 13:15:00,32.93,32.94,32.91,32.93,32767.0,28.2866,28.2952,28.2694,28.2866,32767.0
2022-05-31 13:20:00,32.93,32.95,32.87,32.89,91956.0,28.2866,28.3038,28.2351,28.2522,91956.0
2022-05-31 13:25:00,32.88,32.9,32.86,32.89,34682.0,28.2436,28.2608,28.2265,28.2522,34682.0
2022-05-31 13:30:00,32.88,32.93,32.87,32.93,31071.0,28.2436,28.2866,28.2351,28.2866,31071.0
2022-05-31 13:35:00,32.93,32.95,32.88,32.92,71162.0,28.2866,28.3038,28.2436,28.278,71162.0
2022-05-31 13:40:00,32.91,32.97,32.9,32.97,24485.0,28.2694,28.321,28.2608,28.321,24485.0
2022-05-31 13:45:00,32.96,32.97,32.87,32.89,36786.0,28.3124,28.321,28.2351,28.2522,36786.0
2022-05-31 13:50:00,32.89,32.92,32.85,32.89,55758.0,28.2522,28.278,28.2179,28.2522,55758.0
2022-05-31 13:55:00,32.89,32.89,32.77,32.77,132960.0,28.2522,28.2522,28.1492,28.1492,132960.0
2022-05-31 14:00:00,32.77,32.8,32.73,32.74,125291.0,28.1492,28.1749,28.1148,28.1234,125291.0
2022-05-31 14:05:00,32.73,32.73,32.66,32.71,63060.0,28.1148,28.1148,28.0547,28.0976,63060.0
2022-05-31 14:10:00,32.72,32.74,32.68,32.7,25482.0,28.1062,28.1234,28.0718,28.089,25482.0
2022-05-31 14:15:00,32.7,32.72,32.64,32.72,57414.0,28.089,28.1062,28.0375,28.1062,57414.0
2022-05-31 14:20:00,32.71,32.73,32.64,32.65,78748.0,28.0976,28.1148,28.0375,28.0461,78748.0
2022-05-31 14:25:00,32.65,32.65,32.56,32.58,120999.0,28.0461,28.0461,27.9688,27.9859,120999.0
2022-05-31 14:30:00,32.58,32.65,32.57,32.59,72237.0,27.9859,28.0461,27.9774,27.9945,72237.0
2022-05-31 14:35:00,32.59,32.65,32.56,32.62,74871.0,27.9945,28.0461,27.9688,28.0203,74871.0
2022-05-31 14:40:00,32.62,32.64,32.56,32.62,33621.0,28.0203,28.0375,27.9688,28.0203,33621.0
2022-05-31 14:45:00,32.61,32.61,32.49,32.52,87064.0,28.0117,28.0117,27.9086,27.9344,87064.0
2022-05-31 14:50:00,32.52,32.52,32.43,32.43,125100.0,27.9344,27.9344,27.8571,27.8571,125100.0
2022-05-31 14:55:00,32.43,32.5,32.41,32.47,91019.0,27.8571,27.9172,27.8399,27.8915,91019.0
2022-05-31 15:00:00,32.46,32.47,32.36,32.43,107105.0,27.8829,27.8915,27.797,27.8571,107105.0
2022-05-31 15:05:00,32.43,32.48,32.35,32.46,92853.0,27.8571,27.9,27.7884,27.8829,92853.0
2022-05-31 15:10:00,32.46,32.47,32.41,32.45,36512.0,27.8829,27.8915,27.8399,27.8743,36512.0
2022-05-31 15:15:00,32.46,32.52,32.42,32.43,60298.0,27.8829,27.9344,27.8485,27.8571,60298.0
2022-05-31 15:20:00,32.43,32.48,32.41,32.46,59122.0,27.8571,27.9,27.8399,27.8829,59122.0
2022-05-31 15:25:00,32.47,32.49,32.42,32.44,54378.0,27.8915,27.9086,27.8485,27.8657,54378.0
2022-05-31 15:30:00,32.44,32.52,32.43,32.48,124587.0,27.8657,27.9344,27.8571,27.9,124587.0
2022-05-31 15:35:00,32.48,32.48,32.4,32.41,124777.0,27.9,27.9,27.8313,27.8399,124777.0
2022-05-31 15:40:00,32.41,32.44,32.37,32.38,186831.0,27.8399,27.8657,27.8056,27.8141,186831.0
2022-05-31 15:45:00,32.37,32.43,32.33,32.42,258335.0,27.8056,27.8571,27.7712,27.8485,258335.0
2022-05-31 15:50:00,32.42,32.5,32.41,32.44,439918.0,27.8485,27.9172,27.8399,27.8657,439918.0
2022-05-31 15:55:00,32.44,32.45,32.35,32.38,796237.0,27.8657,27.8743,27.7884,27.8141,796237.0
2022-06-01 09:30:00,32.72,32.83,32.67,32.83,370840.0,28.1062,28.2007,28.0633,28.2007,370840.0
2022-06-01 09:35:00,32.84,32.86,32.7,32.72,179145.0,28.2093,28.2265,28.089,28.1062,179145.0
2022-06-01 09:40:00,32.71,32.79,32.65,32.78,227064.0,28.0976,28.1663,28.0461,28.1577,227064.0
2022-06-01 09:45:00,32.78,32.84,32.75,32.79,179957.0,28.1577,28.2093,28.132,28.1663,179957.0
2022-06-01 09:50:00,32.78,32.8,32.64,32.65,214509.0,28.1577,28.1749,28.0375,28.0461,214509.0
2022-06-01 09:55:00,32.65,32.7,32.64,32.67,104771.0,28.0461,28.089,28.0375,28.0633,104771.0
2022-06-01 10:00:00,32.67,32.69,32.58,32.61,175525.0,28.0633,28.0804,27.9859,28.0117,175525.0
2022-06-01 10:05:00,32.61,32.64,32.58,32.63,185297.0,28.0117,28.0375,27.9859,28.0289,185297.0
2022-06-01 10:10:00,32.63,32.64,32.51,32.54,134144.0,28.0289,28.0375,27.9258,27.9516,134144.0
2022-06-01 10:15:00,32.54,32.56,32.45,32.48,119231.0,27.9516,27.9688,27.8743,27.9,119231.0
2022-06-01 10:20:00,32.49,32.5,32.42,32.42,104468.0,27.9086,27.9172,27.8485,27.8485,104468.0
2022-06-01 10:25:00,32.42,32.47,32.4,32.47,108708.0,27.8485,27.8915,27.8313,27.8915,108708.0
2022-06-01 10:30:00,32.47,32.53,32.39,32.44,175667.0,27.8915,27.943,27.8227,27.8657,175667.0
2022-06-01 10:35:00,32.44,32.5,32.44,32.48,153845.0,27.8657,27.9172,27.8657,27.9,153845.0
2022-06-01 10:40:00,32.47,32.53,32.46,32.48,142909.0,27.8915,27.943,27.8829,27.9,142909.0
2022-06-01 10:45:00,32.47,32.49,32.42,32.42,147235.0,27.8915,27.9086,27.8485,27.8485,147235.0
2022-06-01 10:50:00,32.42,32.47,32.4,32.45,106847.0,27.8485,27.8915,27.8313,27.8743,106847.0
2022-06-01 10:55:00,32.45,32.52,32.44,32.51,75028.0,27.8743,27.9344,27.8657,27.9258,75028.0
2022-06-01 11:00:00,32.51,32.53,32.43,32.47,140376.0,27.9258,27.943,27.8571,27.8915,140376.0
2022-06-01 11:05:00,32.47,32.49,32.4,32.41,157071.0,27.8915,27.9086,27.8313,27.8399,157071.0
2022-06-01 11:10:00,32.41,32.51,32.41,32.48,170473.0,27.8399,27.9258,27.8399,27.9,170473.0
2022-06-01 11:15:00,32.48,32.48,32.4,32.41,162199.0,27.9,27.9,27.8313,27.8399,162199.0
2022-06-01 11:20:00,32.4,32.41,32.32,32.35,110376.0,27.8313,27.8399,27.7626,27.7884,110376.0
2022-06-01 11:25:00,32.36,32.36,32.31,32.32,149743.0,27.797,27.797,27.754,27.7626,149743.0
2022-06-01 11:30:00,32.33,32.35,32.22,32.23,221764.0,27.7712,27.7884,27.6767,27.6853,221764.0
2022-06-01 11:35:00,32.23,32.26,32.21,32.25,88802.0,27.6853,27.7111,27.6681,27.7025,88802.0
2022-06-01 11:40:00,32.25,32.27,32.21,32.27,57304.0,27.7025,27.7197,27.6681,27.7197,57304.0
2022-06-01 11:45:00,32.26,32.31,32.23,32.23,106901.0,27.7111,27.754,27.6853,27.6853,106901.0
2022-06-01 11:50:00,32.23,32.28,32.18,32.28,68307.0,27.6853,27.7282,27.6423,27.7282,68307.0
2022-06-01 11:55:00,32.29,32.31,32.24,32.26,65027.0,27.7368,27.754,27.6939,27.7111,65027.0
2022-06-01 12:00:00,32.27,32.28,32.22,32.26,71608.0,27.7197,27.7282,27.6767,27.7111,71608.0
2022-06-01 12:05:00,32.26,32.34,32.25,32.32,52523.0,27.7111,27.7798,27.7025,27.7626,52523.0
2022-06-01 12:10:00,32.31,32.31,32.24,32.27,57903.0,27.754,27.754,27.6939,27.7197,57903.0
2022-06-01 12:15:00,32.27,32.36,32.26,32.35,96833.0,27.7197,27.797,27.7111,27.7884,96833.0
2022-06-01 12:20:00,32.34,32.38,32.33,32.36,49320.0,27.7798,27.8141,27.7712,27.797,49320.0
2022-06-01 12:25:00,32.36,32.38,32.32,32.33,47135.0,27.797,27.8141,27.7626,27.7712,47135.0
2022-06-01 12:30:00,32.33,32.41,32.33,32.37,61930.0,27.7712,27.8399,27.7712,27.8056,61930.0
2022-06-01 12:35:00,32.38,32.42,32.38,32.42,56179.0,27.8141,27.8485,27.8141,27.8485,56179.0
2022-06-01 12:40:00,32.42,32.44,32.4,32.42,30721.0,27.8485,27.8657,27.8313,27.8485,30721.0
2022-06-01 12:45:00,32.41,32.44,32.41,32.42,55595.0,27.8399,27.8657,27.8399,27.8485,55595.0
2022-06-01 12:50:00,32.42,32.46,32.37,32.45,67743.0,27.8485,27.8829,27.8056,27.8743,67743.0
2022-06-01 12:55:00,32.45,32.49,32.44,32.47,57233.0,27.8743,27.9086,27.8657,27.8915,57233.0
2022-06-01 13:00:00,32.47,32.5,32.43,32.44,45250.0,27.8915,27.9172,27.8571,27.8657,45250.0
2022-06-01 13:05:00,32.43,32.53,32.42,32.52,59061.0,27.8571,27.943,27.8485,27.9344,59061.0
2022-06-01 13:10:00,32.52,32.55,32.51,32.55,34941.0,27.9344,27.9602,27.9258,27.9602,34941.0
2022-06-01 13:15:00,32.55,32.65,32.54,32.65,78812.0,27.9602,28.0461,27.9516,28.0461,78812.0
2022-06-01 13:20:00,32.65,32.68,32.61,32.63,59631.0,28.0461,28.0718,28.0117,28.0289,59631.0
2022-06-01 13:25:00,32.63,32.66,32.62,32.63,51734.0,28.0289,28.0547,28.0203,28.0289,51734.0
2022-06-01 13:30:00,32.64,32.66,32.62,32.65,67788.0,28.0375,28.0547,28.0203,28.0461,67788.0
2022-06-01 13:35:00,32.65,32.72,32.65,32.71,130769.0,28.0461,28.1062,28.0461,28.0976,130769.0
2022-06-01 13:40:00,32.7,32.74,32.7,32.72,92439.0,28.089,28.1234,28.089,28.1062,92439.0
2022-06-01 13:45:00,32.72,32.74,32.68,32.7,62863.0,28.1062,28.1234,28.0718,28.089,62863.0
2022-06-01 13:50:00,32.7,32.71,32.62,32.63,85091.0,28.089,28.0976,28.0203,28.0289,85091.0
2022-06-01 13:55:00,32.63,32.67,32.62,32.64,47460.0,28.0289,28.0633,28.0203,28.0375,47460.0
2022-06-01 14:00:00,32.63,32.69,32.61,32.67,78021.0,28.0289,28.0804,28.0117,28.0633,78021.0
2022-06-01 14:05:00,32.67,32.69,32.61,32.64,79129.0,28.0633,28.0804,28.0117,28.0375,79129.0
2022-06-01 14:10:00,32.64,32.65,32.58,32.59,87449.0,28.0375,28.0461,27.9859,27.9945,87449.0
2022-06-01 14:15:00,32.59,32.63,32.56,32.58,63077.0,27.9945,28.0289,27.9688,27.9859,63077.0
2022-06-01 14:20:00,32.58,32.64,32.56,32.64,105230.0,27.9859,28.0375,27.9688,28.0375,105230.0
2022-06-01 14:25:00,32.64,32.72,32.64,32.68,68750.0,28.0375,28.1062,28.0375,28.0718,68750.0
2022-06-01 14:30:00,32.68,32.7,32.67,32.69,53322.0,28.0718,28.089,28.0633,28.0804,53322.0
2022-06-01 14:35:00,32.68,32.69,32.64,32.65,62308.0,28.0718,28.0804,28.0375,28.0461,62308.0
2022-06-01 14:40:00,32.65,32.7,32.63,32.69,69403.0,28.0461,28.089,28.0289,28.0804,69403.0
2022-06-01 14:45:00,32.7,32.71,32.65,32.7,36278.0,28.089,28.0976,28.0461,28.089,36278.0
2022-06-01 14:50:00,32.7,32.7,32.64,32.65,46058.0,28.089,28.089,28.0375,28.0461,46058.0
2022-06-01 14:55:00,32.66,32.68,32.65,32.66,49466.0,28.0547,28.0718,28.0461,28.0547,49466.0
2022-06-01 15:00:00,32.66,32.7,32.65,32.66,78255.0,28.0547,28.089,28.0461,28.0547,78255.0
2022-06-01 15:05:00,32.66,32.74,32.66,32.74,78949.0,28.0547,28.1234,28.0547,28.1234,78949.0
2022-06-01 15:10:00,32.73,32.77,32.72,32.76,64234.0,28.1148,28.1492,28.1062,28.1406,64234.0
2022-06-01 15:15:00,32.76,32.78,32.71,32.74,94554.0,28.1406,28.1577,28.0976,28.1234,94554.0
2022-06-01 15:20:00,32.75,32.8,32.74,32.77,98330.0,28.132,28.1749,28.1234,28.1492,98330.0
2022-06-01 15:25:00,32.77,32.81,32.75,32.8,103157.0,28.1492,28.1835,28.132,28.1749,103157.0
2022-06-01 15:30:00,32.79,32.79,32.73,32.74,103076.0,28.1663,28.1663,28.1148,28.1234,103076.0
2022-06-01 15:35:00,32.74,32.79,32.71,32.79,112173.0,28.1234,28.1663,28.0976,28.1663,112173.0
2022-06-01 15:40:00,32.79,32.8,32.73,32.73,228552.0,28.1663,28.1749,28.1148,28.1148,228552.0
2022-06-01 15:45:00,32.73,32.75,32.71,32.72,223557.0,28.1148,28.132,28.0976,28.1062,223557.0
2022-06-01 15:50:00,32.73,32.76,32.69,32.7,410603.0,28.1148,28.1406,28.0804,28.089,410603.0
2022-06-01 15:55:00,32.7,32.71,32.65,32.69,433651.0,28.089,28.0976,28.0461,28.0804,433651.0
2022-06-02 09:30:00,32.37,32.52,32.28,32.52,292723.0,27.8056,27.9344,27.7282,27.9344,292723.0
2022-06-02 09:35:00,32.52,32.55,32.38,32.52,211461.0,27.9344,27.9602,27.8141,27.9344,211461.0
2022-06-02 09:40:00,32.53,32.64,32.47,32.63,110255.0,27.943,28.0375,27.8915,28.0289,110255.0
2022-06-02 09:45:00,32.63,32.69,32.57,32.69,123071.0,28.0289,28.0804,27.9774,28.0804,123071.0
2022-06-02 09:50:00,32.68,32.68,32.59,32.63,130733.0,28.0718,28.0718,27.9945,28.0289,130733.0
2022-06-02 09:55:00,32.64,32.66,32.54,32.55,95574.0,28.0375,28.0547,27.9516,27.9602,95574.0
2022-06-02 10:00:00,32.55,32.66,32.53,32.66,120318.0,27.9602,28.0547,27.943,28.0547,120318.0
2022-06-02 10:05:00,32.66,32.7,32.55,32.56,111225.0,28.0547,28.089,27.9602,27.9688,111225.0
2022-06-02 10:10:00,32.55,32.6,32.51,32.6,289645.0,27.9602,28.0031,27.9258,28.0031,289645.0
2022-06-02 10:15:00,32.6,32.61,32.53,32.54,102243.0,28.0031,28.0117,27.943,27.9516,102243.0
2022-06-02 10:20:00,32.53,32.58,32.42,32.42,124747.0,27.943,27.9859,27.8485,27.8485,124747.0
2022-06-02 10:25:00,32.42,32.53,32.41,32.53,89020.0,27.8485,27.943,27.8399,27.943,89020.0
2022-06-02 10:30:00,32.52,32.56,32.45,32.5,95606.0,27.9344,27.9688,27.8743,27.9172,95606.0
2022-06-02 10:35:00,32.5,32.55,32.49,32.51,86161.0,27.9172,27.9602,27.9086,27.9258,86161.0
2022-06-02 10:40:00,32.51,32.53,32.46,32.48,70687.0,27.9258,27.943,27.8829,27.9,70687.0
2022-06-02 10:45:00,32.48,32.52,32.45,32.52,136957.0,27.9,27.9344,27.8743,27.9344,136957.0
2022-06-02 10:50:00,32.52,32.52,32.45,32.51,69789.0,27.9344,27.9344,27.8743,27.9258,69789.0
2022-06-02 10:55:00,32.51,32.57,32.5,32.56,82546.0,27.9258,27.9774,27.9172,27.9688,82546.0
2022-06-02 11:00:00,32.56,32.61,32.54,32.6,64617.0,27.9688,28.0117,27.9516,28.0031,64617.0
2022-06-02 11:05:00,32.59,32.7,32.58,32.69,71880.0,27.9945,28.089,27.9859,28.0804,71880.0
2022-06-02 11:10:00,32.69,32.73,32.67,32.72,106799.0,28.0804,28.1148,28.0633,28.1062,106799.0
2022-06-02 11:15:00,32.73,32.73,32.66,32.69,57062.0,28.1148,28.1148,28.0547,28.0804,57062.0
2022-06-02 11:20:00,32.7,32.74,32.68,32.72,47218.0,28.089,28.1234,28.0718,28.1062,47218.0
2022-06-02 11:25:00,32.72,32.74,32.68,32.69,59560.0,28.1062,28.1234,28.0718,28.0804,59560.0
2022-06-02 11:30:00,32.7,32.72,32.65,32.7,58701.0,28.089,28.1062,28.0461,28.089,58701.0
2022-06-02 11:35:00,32.7,32.72,32.65,32.72,52065.0,28.089,28.1062,28.0461,28.1062,52065.0
2022-06-02 11:40:00,32.72,32.8,32.71,32.8,85920.0,28.1062,28.1749,28.0976,28.1749,85920.0
2022-06-02 11:45:00,32.8,32.85,32.79,32.85,46271.0,28.1749,28.2179,28.1663,28.2179,46271.0
2022-06-02 11:50:00,32.85,32.9,32.84,32.85,112841.0,28.2179,28.2608,28.2093,28.2179,112841.0
2022-06-02 11:55:00,32.85,32.87,32.82,32.83,127154.0,28.2179,28.2351,28.1921,28.2007,127154.0
2022-06-02 12:00:00,32.84,32.87,32.8,32.87,68826.0,28.2093,28.2351,28.1749,28.2351,68826.0
2022-06-02 12:05:00,32.87,32.87,32.81,32.83,44070.0,28.2351,28.2351,28.1835,28.2007,44070.0
2022-06-02 12:10:00,32.83,32.85,32.82,32.84,94977.0,28.2007,28.2179,28.1921,28.2093,94977.0
2022-06-02 12:15:00,32.84,32.86,32.82,32.83,45211.0,28.2093,28.2265,28.1921,28.2007,45211.0
2022-06-02 12:20:00,32.82,32.87,32.81,32.87,62503.0,28.1921,28.2351,28.1835,28.2351,62503.0
2022-06-02 12:25:00,32.87,32.93,32.85,32.92,83696.0,28.2351,28.2866,28.2179,28.278,83696.0
2022-06-02 12:30:00,32.93,32.96,32.92,32.95,113664.0,28.2866,28.3124,28.278,28.3038,113664.0
2022-06-02 12:35:00,32.95,32.97,32.92,32.94,42254.0,28.3038,28.321,28.278,28.2952,42254.0
2022-06-02 12:40:00,32.95,32.96,32.9,32.93,111421.0,28.3038,28.3124,28.2608,28.2866,111421.0
2022-06-02 12:45:00,32.93,32.97,32.92,32.97,43446.0,28.2866,28.321,28.278,28.321,43446.0
2022-06-02 12:50:00,32.97,33.0,32.97,32.98,106050.0,28.321,28.3467,28.321,28.3295,106050.0
2022-06-02 12:55:00,32.98,32.99,32.96,32.97,78095.0,28.3295,28.3381,28.3124,28.321,78095.0
2022-06-02 13:00:00,32.97,32.99,32.95,32.98,38527.0,28.321,28.3381,28.3038,28.3295,38527.0
2022-06-02 13:05:00,32.97,32.99,32.96,32.98,30953.0,28.321,28.3381,28.3124,28.3295,30953.0
2022-06-02 13:10:00,32.97,32.97,32.9,32.91,55873.0,28.321,28.321,28.2608,28.2694,55873.0
2022-06-02 13:15:00,32.92,32.95,32.9,32.94,40137.0,28.278,28.3038,28.2608,28.2952,40137.0
2022-06-02 13:20:00,32.94,32.96,32.92,32.94,40168.0,28.2952,28.3124,28.278,28.2952,40168.0
2022-06-02 13:25:00,32.94,32.94,32.88,32.93,110030.0,28.2952,28.2952,28.2436,28.2866,110030.0
2022-06-02 13:30:00,32.93,32.96,32.9,32.94,61932.0,28.2866,28.3124,28.2608,28.2952,61932.0
2022-06-02 13:35:00,32.94,32.94,32.88,32.91,61331.0,28.2952,28.2952,28.2436,28.2694,61331.0
2022-06-02 13:40:00,32.91,32.93,32.87,32.91,88527.0,28.2694,28.2866,28.2351,28.2694,88527.0
2022-06-02 13:45:00,32.91,32.93,32.89,32.9,45817.0,28.2694,28.2866,28.2522,28.2608,45817.0
2022-06-02 13:50:00,32.9,32.9,32.83,32.83,54089.0,28.2608,28.2608,28.2007,28.2007,54089.0
2022-06-02 13:55:00,32.84,32.89,32.81,32.89,37470.0,28.2093,28.2522,28.1835,28.2522,37470.0
2022-06-02 14:00:00,32.88,32.89,32.84,32.87,46822.0,28.2436,28.2522,28.2093,28.2351,46822.0
2022-06-02 14:05:00,32.87,32.91,32.84,32.86,122231.0,28.2351,28.2694,28.2093,28.2265,122231.0
2022-06-02 14:10:00,32.84,32.88,32.81,32.84,74305.0,28.2093,28.2436,28.1835,28.2093,74305.0
2022-06-02 14:15:00,32.84,32.85,32.8,32.83,43457.0,28.2093,28.2179,28.1749,28.2007,43457.0
2022-06-02 14:20:00,32.83,32.83,32.81,32.82,31766.0,28.2007,28.2007,28.1835,28.1921,31766.0
2022-06-02 14:25:00,32.82,32.82,32.77,32.79,54726.0,28.1921,28.1921,28.1492,28.1663,54726.0
2022-06-02 14:30:00,32.79,32.81,32.77,32.8,44013.0,28.1663,28.1835,28.1492,28.1749,44013.0
2022-06-02 14:35:00,32.79,32.81,32.76,32.77,62277.0,28.1663,28.1835,28.1406,28.1492,62277.0
2022-06-02 14:40:00,32.77,32.8,32.75,32.77,53299.0,28.1492,28.1749,28.132,28.1492,53299.0
2022-06-02 14:45:00,32.76,32.77,32.73,32.75,43781.0,28.1406,28.1492,28.1148,28.132,43781.0
2022-06-02 14:50:00,32.74,32.75,32.71,32.72,56944.0,28.1234,28.132,28.0976,28.1062,56944.0
2022-06-02 14:55:00,32.72,32.73,32.64,32.66,59911.0,28.1062,28.1148,28.0375,28.0547,59911.0
2022-06-02 15:00:00,32.66,32.74,32.65,32.73,55144.0,28.0547,28.1234,28.0461,28.1148,55144.0
2022-06-02 15:05:00,32.73,32.74,32.69,32.72,78544.0,28.1148,28.1234,28.0804,28.1062,78544.0
2022-06-02 15:10:00,32.72,32.76,32.7,32.76,45487.0,28.1062,28.1406,28.089,28.1406,45487.0
2022-06-02 15:15:00,32.76,32.78,32.73,32.77,75283.0,28.1406,28.1577,28.1148,28.1492,75283.0
2022-06-02 15:20:00,32.76,32.8,32.75,32.8,50997.0,28.1406,28.1749,28.132,28.1749,50997.0
2022-06-02 15:25:00,32.8,32.8,32.74,32.77,86244.0,28.1749,28.1749,28.1234,28.1492,86244.0
2022-06-02 15:30:00,32.77,32.8,32.77,32.8,36452.0,28.1492,28.1749,28.1492,28.1749,36452.0
2022-06-02 15:35:00,32.8,32.82,32.79,32.8,124850.0,28.1749,28.1921,28.1663,28.1749,124850.0
2022-06-02 15:40:00,32.8,32.82,32.79,32.8,70966.0,28.1749,28.1921,28.1663,28.1749,70966.0
2022-06-02 15:45:00,32.8,32.81,32.76,32.77,121857.0,28.1749,28.1835,28.1406,28.1492,121857.0
2022-06-02 15:50:00,32.77,32.84,32.76,32.8,286017.0,28.1492,28.2093,28.1406,28.1749,286017.0
2022-06-02 15:55:00,32.8,32.84,32.79,32.84,269646.0,28.1749,28.2093,28.1663,28.2093,269646.0
2022-06-03 09:30:00,32.78,32.93,32.74,32.87,232566.0,28.1577,28.2866,28.1234,28.2351,232566.0
2022-06-03 09:35:00,32.87,32.95,32.81,32.94,176901.0,28.2351,28.3038,28.1835,28.2952,176901.0
2022-06-03 09:40:00,32.95,33.0,32.85,32.86,166309.0,28.3038,28.3467,28.2179,28.2265,166309.0
2022-06-03 09:45:00,32.85,32.96,32.81,32.95,111913.0,28.2179,28.3124,28.1835,28.3038,111913.0
2022-06-03 09:50:00,32.95,33.0,32.89,32.96,125980.0,28.3038,28.3467,28.2522,28.3124,125980.0
2022-06-03 09:55:00,32.96,33.0,32.96,32.98,72916.0,28.3124,28.3467,28.3124,28.3295,72916.0
2022-06-03 10:00:00,32.98,33.04,32.97,33.01,175528.0,28.3295,28.3811,28.321,28.3553,175528.0
2022-06-03 10:05:00,33.01,33.03,32.97,32.97,89530.0,28.3553,28.3725,28.321,28.321,89530.0
2022-06-03 10:10:00,32.98,33.0,32.91,32.99,56352.0,28.3295,28.3467,28.2694,28.3381,56352.0
2022-06-03 10:15:00,32.99,33.0,32.95,32.98,84649.0,28.3381,28.3467,28.3038,28.3295,84649.0
2022-06-03 10:20:00,32.97,32.98,32.9,32.95,49020.0,28.321,28.3295,28.2608,28.3038,49020.0
2022-06-03 10:25:00,32.96,32.97,32.92,32.95,48245.0,28.3124,28.321,28.278,28.3038,48245.0
2022-06-03 10:30:00,32.95,32.97,32.86,32.96,65930.0,28.3038,28.321,28.2265,28.3124,65930.0
2022-06-03 10:35:00,32.96,32.96,32.87,32.88,76159.0,28.3124,28.3124,28.2351,28.2436,76159.0
2022-06-03 10:40:00,32.87,32.87,32.79,32.82,57789.0,28.2351,28.2351,28.1663,28.1921,57789.0
2022-06-03 10:45:00,32.82,32.89,32.81,32.86,51995.0,28.1921,28.2522,28.1835,28.2265,51995.0
2022-06-03 10:50:00,32.86,32.9,32.83,32.88,71916.0,28.2265,28.2608,28.2007,28.2436,71916.0
2022-06-03 10:55:00,32.88,32.9,32.84,32.89,82984.0,28.2436,28.2608,28.2093,28.2522,82984.0
2022-06-03 11:00:00,32.88,32.89,32.85,32.88,90857.0,28.2436,28.2522,28.2179,28.2436,90857.0
2022-06-03 11:05:00,32.88,32.9,32.84,32.88,90048.0,28.2436,28.2608,28.2093,28.2436,90048.0
2022-06-03 11:10:00,32.88,32.93,32.86,32.93,127500.0,28.2436,28.2866,28.2265,28.2866,127500.0
2022-06-03 11:15:00,32.92,32.98,32.89,32.95,127226.0,28.278,28.3295,28.2522,28.3038,127226.0
2022-06-03 11:20:00,32.94,32.95,32.91,32.92,122451.0,28.2952,28.3038,28.2694,28.278,122451.0
2022-06-03 11:25:00,32.92,32.95,32.9,32.92,121292.0,28.278,28.3038,28.2608,28.278,121292.0
2022-06-03 11:30:00,32.91,32.95,32.91,32.95,90411.0,28.2694,28.3038,28.2694,28.3038,90411.0
2022-06-03 11:35:00,32.95,32.99,32.92,32.97,102589.0,28.3038,28.3381,28.278,28.321,102589.0
2022-06-03 11:40:00,32.98,32.99,32.94,32.97,64298.0,28.3295,28.3381,28.2952,28.321,64298.0
2022-06-03 11:45:00,32.96,32.97,32.9,32.91,66930.0,28.3124,28.321,28.2608,28.2694,66930.0
2022-06-03 11:50:00,32.9,32.91,32.84,32.84,40041.0,28.2608,28.2694,28.2093,28.2093,40041.0
2022-06-03 11:55:00,32.84,32.9,32.83,32.89,49632.0,28.2093,28.2608,28.2007,28.2522,49632.0
2022-06-03 12:00:00,32.89,32.94,32.88,32.94,28669.0,28.2522,28.2952,28.2436,28.2952,28669.0
2022-06-03 12:05:00,32.93,32.94,32.87,32.88,58818.0,28.2866,28.2952,28.2351,28.2436,58818.0
2022-06-03 12:10:00,32.88,32.9,32.86,32.87,42143.0,28.2436,28.2608,28.2265,28.2351,42143.0
2022-06-03 12:15:00,32.86,32.88,32.8,32.8,59786.0,28.2265,28.2436,28.1749,28.1749,59786.0
2022-06-03 12:20:00,32.8,32.92,32.79,32.91,44181.0,28.1749,28.278,28.1663,28.2694,44181.0
2022-06-03 12:25:00,32.9,32.94,32.89,32.93,53500.0,28.2608,28.2952,28.2522,28.2866,53500.0
2022-06-03 12:30:00,32.94,32.94,32.9,32.91,19217.0,28.2952,28.2952,28.2608,28.2694,19217.0
2022-06-03 12:35:00,32.91,32.98,32.89,32.98,79838.0,28.2694,28.3295,28.2522,28.3295,79838.0
2022-06-03 12:40:00,32.97,32.98,32.88,32.89,32223.0,28.321,28.3295,28.2436,28.2522,32223.0
2022-06-03 12:45:00,32.9,32.91,32.85,32.89,42233.0,28.2608,28.2694,28.2179,28.2522,42233.0
2022-06-03 12:50:00,32.88,32.93,32.86,32.91,46821.0,28.2436,28.2866,28.2265,28.2694,46821.0
2022-06-03 12:55:00,32.91,32.95,32.91,32.94,48043.0,28.2694,28.3038,28.2694,28.2952,48043.0
2022-06-03 13:00:00,32.94,32.99,32.93,32.98,42468.0,28.2952,28.3381,28.2866,28.3295,42468.0
2022-06-03 13:05:00,32.98,32.99,32.94,32.97,31935.0,28.3295,28.3381,28.2952,28.321,31935.0
2022-06-03 13:10:00,32.96,32.97,32.92,32.94,50552.0,28.3124,28.321,28.278,28.2952,50552.0
2022-06-03 13:15:00,32.94,32.94,32.86,32.87,53851.0,28.2952,28.2952,28.2265,28.2351,53851.0
2022-06-03 13:20:00,32.86,32.91,32.85,32.91,25835.0,28.2265,28.2694,28.2179,28.2694,25835.0
2022-06-03 13:25:00,32.91,32.93,32.9,32.91,39631.0,28.2694,28.2866,28.2608,28.2694,39631.0
2022-06-03 13:30:00,32.91,32.91,32.86,32.89,74220.0,28.2694,28.2694,28.2265,28.2522,74220.0
2022-06-03 13:35:00,32.9,32.91,32.87,32.88,39652.0,28.2608,28.2694,28.2351,28.2436,39652.0
2022-06-03 13:40:00,32.88,32.88,32.84,32.87,22668.0,28.2436,28.2436,28.2093,28.2351,22668.0
2022-06-03 13:45:00,32.87,32.88,32.84,32.87,33098.0,28.2351,28.2436,28.2093,28.2351,33098.0
2022-06-03 13:50:00,32.88,32.88,32.85,32.86,31547.0,28.2436,28.2436,28.2179,28.2265,31547.0
2022-06-03 13:55:00,32.86,32.87,32.84,32.86,72415.0,28.2265,28.2351,28.2093,28.2265,72415.0
2022-06-03 14:00:00,32.86,32.86,32.79,32.84,18524.0,28.2265,28.2265,28.1663,28.2093,18524.0
2022-06-03 14:05:00,32.84,32.86,32.83,32.84,17605.0,28.2093,28.2265,28.2007,28.2093,17605.0
2022-06-03 14:10:00,32.84,32.87,32.83,32.86,24423.0,28.2093,28.2351,28.2007,28.2265,24423.0
2022-06-03 14:15:00,32.85,32.88,32.83,32.88,54884.0,28.2179,28.2436,28.2007,28.2436,54884.0
2022-06-03 14:20:00,32.88,32.89,32.84,32.89,45554.0,28.2436,28.2522,28.2093,28.2522,45554.0
2022-06-03 14:25:00,32.89,32.92,32.86,32.92,32932.0,28.2522,28.278,28.2265,28.278,32932.0
2022-06-03 14:30:00,32.91,32.92,32.9,32.9,20848.0,28.2694,28.278,28.2608,28.2608,20848.0
2022-06-03 14:35:00,32.91,32.92,32.84,32.86,59297.0,28.2694,28.278,28.2093,28.2265,59297.0
2022-06-03 14:40:00,32.86,32.89,32.84,32.89,23460.0,28.2265,28.2522,28.2093,28.2522,23460.0
2022-06-03 14:45:00,32.89,32.93,32.87,32.93,47379.0,28.2522,28.2866,28.2351,28.2866,47379.0
2022-06-03 14:50:00,32.92,32.93,32.91,32.91,26576.0,28.278,28.2866,28.2694,28.2694,26576.0
2022-06-03 14:55:00,32.92,32.94,32.91,32.94,48900.0,28.278,28.2952,28.2694,28.2952,48900.0
2022-06-03 15:00:00,32.95,32.96,32.91,32.95,69092.0,28.3038,28.3124,28.2694,28.3038,69092.0
2022-06-03 15:05:00,32.94,32.94,32.89,32.91,43453.0,28.2952,28.2952,28.2522,28.2694,43453.0
2022-06-03 15:10:00,32.91,32.93,32.87,32.91,70315.0,28.2694,28.2866,28.2351,28.2694,70315.0
2022-06-03 15:15:00,32.9,32.93,32.88,32.93,68387.0,28.2608,28.2866,28.2436,28.2866,68387.0
2022-06-03 15:20:00,32.93,32.94,32.91,32.91,75165.0,28.2866,28.2952,28.2694,28.2694,75165.0
2022-06-03 15:25:00,32.91,32.96,32.91,32.96,75933.0,28.2694,28.3124,28.2694,28.3124,75933.0
2022-06-03 15:30:00,32.95,32.96,32.92,32.95,66907.0,28.3038,28.3124,28.278,28.3038,66907.0
2022-06-03 15:35:00,32.95,32.96,32.92,32.93,159735.0,28.3038,28.3124,28.278,28.2866,159735.0
2022-06-03 15:40:00,32.93,32.93,32.9,32.91,117474.0,28.2866,28.2866,28.2608,28.2694,117474.0
2022-06-03 15:45:00,32.91,32.96,32.89,32.95,416956.0,28.2694,28.3124,28.2522,28.3038,416956.0
2022-06-03 15:50:00,32.95,32.99,32.91,32.98,282761.0,28.3038,28.3381,28.2694,28.3295,282761.0
2022-06-03 15:55:00,32.98,33.0,32.97,33.0,547079.0,28.3295,28.3467,28.321,28.3467,547079.0
2022-06-06 09:30:00,33.2,33.32,33.13,33.29,504699.0,28.5185,28.6216,28.4584,28.5958,504699.0
2022-06-06 09:35:00,33.29,33.33,33.24,33.26,203332.0,28.5958,28.6302,28.5529,28.5701,203332.0
2022-06-06 09:40:00,33.27,33.37,33.26,33.34,135176.0,28.5786,28.6645,28.5701,28.6388,135176.0
2022-06-06 09:45:00,33.34,33.36,33.27,33.34,103816.0,28.6388,28.656,28.5786,28.6388,103816.0
2022-06-06 09:50:00,33.35,33.36,33.25,33.27,156620.0,28.6474,28.656,28.5615,28.5786,156620.0
2022-06-06 09:55:00,33.28,33.32,33.27,33.28,53135.0,28.5872,28.6216,28.5786,28.5872,53135.0
2022-06-06 10:00:00,33.28,33.31,33.26,33.29,98546.0,28.5872,28.613,28.5701,28.5958,98546.0
2022-06-06 10:05:00,33.3,33.31,33.22,33.25,225723.0,28.6044,28.613,28.5357,28.5615,225723.0
2022-06-06 10:10:00,33.24,33.27,33.21,33.23,50106.0,28.5529,28.5786,28.5271,28.5443,50106.0
2022-06-06 10:15:00,33.22,33.23,33.18,33.19,38531.0,28.5357,28.5443,28.5013,28.5099,38531.0
2022-06-06 10:20:00,33.18,33.19,33.12,33.14,76930.0,28.5013,28.5099,28.4498,28.467,76930.0
2022-06-06 10:25:00,33.14,33.2,33.13,33.2,46766.0,28.467,28.5185,28.4584,28.5185,46766.0
2022-06-06 10:30:00,33.2,33.2,33.15,33.17,55883.0,28.5185,28.5185,28.4756,28.4927,55883.0
2022-06-06 10:35:00,33.17,33.17,33.12,33.15,62425.0,28.4927,28.4927,28.4498,28.4756,62425.0
2022-06-06 10:40:00,33.16,33.18,33.12,33.17,60849.0,28.4842,28.5013,28.4498,28.4927,60849.0
2022-06-06 10:45:00,33.17,33.18,33.12,33.13,64080.0,28.4927,28.5013,28.4498,28.4584,64080.0
2022-06-06 10:50:00,33.12,33.18,33.11,33.16,56404.0,28.4498,28.5013,28.4412,28.4842,56404.0
2022-06-06 10:55:00,33.16,33.2,33.15,33.19,59753.0,28.4842,28.5185,28.4756,28.5099,59753.0
2022-06-06 11:00:00,33.19,33.2,33.13,33.15,122982.0,28.5099,28.5185,28.4584,28.4756,122982.0
2022-06-06 11:05:00,33.15,33.17,33.11,33.12,104914.0,28.4756,28.4927,28.4412,28.4498,104914.0
2022-06-06 11:10:00,33.11,33.12,33.05,33.07,178651.0,28.4412,28.4498,28.3897,28.4068,178651.0
2022-06-06 11:15:00,33.07,33.08,33.0,33.01,138298.0,28.4068,28.4154,28.3467,28.3553,138298.0
2022-06-06 11:20:00,33.01,33.06,32.99,33.06,104324.0,28.3553,28.3983,28.3381,28.3983,104324.0
2022-06-06 11:25:00,33.06,33.13,33.05,33.13,82415.0,28.3983,28.4584,28.3897,28.4584,82415.0
2022-06-06 11:30:00,33.14,33.16,33.07,33.09,142543.0,28.467,28.4842,28.4068,28.424,142543.0
2022-06-06 11:35:00,33.09,33.17,33.08,33.15,73489.0,28.424,28.4927,28.4154,28.4756,73489.0
2022-06-06 11:40:00,33.14,33.15,33.11,33.14,27367.0,28.467,28.4756,28.4412,28.467,27367.0
2022-06-06 11:45:00,33.13,33.16,33.07,33.08,41367.0,28.4584,28.4842,28.4068,28.4154,41367.0
2022-06-06 11:50:00,33.07,33.11,33.06,33.08,39129.0,28.4068,28.4412,28.3983,28.4154,39129.0
2022-06-06 11:55:00,33.08,33.16,33.08,33.16,31386.0,28.4154,28.4842,28.4154,28.4842,31386.0
2022-06-06 12:00:00,33.16,33.17,33.09,33.11,39009.0,28.4842,28.4927,28.424,28.4412,39009.0
2022-06-06 12:05:00,33.1,33.14,33.09,33.1,38787.0,28.4326,28.467,28.424,28.4326,38787.0
2022-06-06 12:10:00,33.1,33.14,33.08,33.11,65907.0,28.4326,28.467,28.4154,28.4412,65907.0
2022-06-06 12:15:00,33.1,33.11,33.05,33.1,76779.0,28.4326,28.4412,28.3897,28.4326,76779.0
2022-06-06 12:20:00,33.09,33.11,33.06,33.07,40154.0,28.424,28.4412,28.3983,28.4068,40154.0
2022-06-06 12:25:00,33.06,33.1,33.06,33.07,51556.0,28.3983,28.4326,28.3983,28.4068,51556.0
2022-06-06 12:30:00,33.08,33.14,33.07,33.14,81052.0,28.4154,28.467,28.4068,28.467,81052.0
2022-06-06 12:35:00,33.13,33.18,33.12,33.16,30325.0,28.4584,28.5013,28.4498,28.4842,30325.0
2022-06-06 12:40:00,33.16,33.16,33.12,33.14,20735.0,28.4842,28.4842,28.4498,28.467,20735.0
2022-06-06 12:45:00,33.13,33.2,33.12,33.19,45348.0,28.4584,28.5185,28.4498,28.5099,45348.0
2022-06-06 12:50:00,33.19,33.19,33.13,33.17,34997.0,28.5099,28.5099,28.4584,28.4927,34997.0
2022-06-06 12:55:00,33.18,33.21,33.16,33.21,76696.0,28.5013,28.5271,28.4842,28.5271,76696.0
2022-06-06 13:00:00,33.21,33.22,33.14,33.15,52172.0,28.5271,28.5357,28.467,28.4756,52172.0
2022-06-06 13:05:00,33.15,33.2,33.14,33.19,29533.0,28.4756,28.5185,28.467,28.5099,29533.0
2022-06-06 13:10:00,33.19,33.19,33.15,33.17,26676.0,28.5099,28.5099,28.4756,28.4927,26676.0
2022-06-06 13:15:00,33.17,33.19,33.16,33.18,21757.0,28.4927,28.5099,28.4842,28.5013,21757.0
2022-06-06 13:20:00,33.18,33.2,33.16,33.19,71006.0,28.5013,28.5185,28.4842,28.5099,71006.0
2022-06-06 13:25:00,33.19,33.22,33.18,33.21,32967.0,28.5099,28.5357,28.5013,28.5271,32967.0
2022-06-06 13:30:00,33.21,33.23,33.2,33.22,26339.0,28.5271,28.5443,28.5185,28.5357,26339.0
2022-06-06 13:35:00,33.23,33.25,33.21,33.23,51427.0,28.5443,28.5615,28.5271,28.5443,51427.0
2022-06-06 13:40:00,33.23,33.26,33.23,33.26,27384.0,28.5443,28.5701,28.5443,28.5701,27384.0
2022-06-06 13:45:00,33.25,33.27,33.23,33.27,45381.0,28.5615,28.5786,28.5443,28.5786,45381.0
2022-06-06 13:50:00,33.27,33.28,33.24,33.27,74328.0,28.5786,28.5872,28.5529,28.5786,74328.0
2022-06-06 13:55:00,33.27,33.29,33.25,33.28,41668.0,28.5786,28.5958,28.5615,28.5872,41668.0
2022-06-06 14:00:00,33.29,33.29,33.24,33.25,46888.0,28.5958,28.5958,28.5529,28.5615,46888.0
2022-06-06 14:05:00,33.25,33.26,33.21,33.22,69072.0,28.5615,28.5701,28.5271,28.5357,69072.0
2022-06-06 14:10:00,33.22,33.25,33.19,33.2,47444.0,28.5357,28.5615,28.5099,28.5185,47444.0
2022-06-06 14:15:00,33.19,33.22,33.17,33.2,53388.0,28.5099,28.5357,28.4927,28.5185,53388.0
2022-06-06 14:20:00,33.2,33.2,33.14,33.16,36317.0,28.5185,28.5185,28.467,28.4842,36317.0
2022-06-06 14:25:00,33.16,33.18,33.11,33.12,74329.0,28.4842,28.5013,28.4412,28.4498,74329.0
2022-06-06 14:30:00,33.12,33.14,33.09,33.13,52412.0,28.4498,28.467,28.424,28.4584,52412.0
2022-06-06 14:35:00,33.13,33.14,33.09,33.12,31673.0,28.4584,28.467,28.424,28.4498,31673.0
2022-06-06 14:40:00,33.12,33.15,33.11,33.13,26174.0,28.4498,28.4756,28.4412,28.4584,26174.0
2022-06-06 14:45:00,33.14,33.14,33.08,33.08,49446.0,28.467,28.467,28.4154,28.4154,49446.0
2022-06-06 14:50:00,33.08,33.09,33.04,33.09,39631.0,28.4154,28.424,28.3811,28.424,39631.0
2022-06-06 14:55:00,33.08,33.11,33.07,33.09,33070.0,28.4154,28.4412,28.4068,28.424,33070.0
2022-06-06 15:00:00,33.08,33.11,33.07,33.1,31133.0,28.4154,28.4412,28.4068,28.4326,31133.0
2022-06-06 15:05:00,33.1,33.1,33.06,33.08,31549.0,28.4326,28.4326,28.3983,28.4154,31549.0
2022-06-06 15:10:00,33.08,33.08,33.03,33.05,45112.0,28.4154,28.4154,28.3725,28.3897,45112.0
2022-06-06 15:15:00,33.05,33.08,33.04,33.05,34510.0,28.3897,28.4154,28.3811,28.3897,34510.0
2022-06-06 15:20:00,33.04,33.09,33.02,33.07,106998.0,28.3811,28.424,28.3639,28.4068,106998.0
2022-06-06 15:25:00,33.06,33.11,33.06,33.11,52249.0,28.3983,28.4412,28.3983,28.4412,52249.0
2022-06-06 15:30:00,33.1,33.14,33.09,33.13,71099.0,28.4326,28.467,28.424,28.4584,71099.0
2022-06-06 15:35:00,33.13,33.14,33.1,33.12,63787.0,28.4584,28.467,28.4326,28.4498,63787.0
2022-06-06 15:40:00,33.12,33.14,33.1,33.13,96499.0,28.4498,28.467,28.4326,28.4584,96499.0
2022-06-06 15:45:00,33.12,33.14,33.08,33.09,95384.0,28.4498,28.467,28.4154,28.424,95384.0
2022-06-06 15:50:00,33.08,33.14,33.08,33.14,248288.0,28.4154,28.467,28.4154,28.467,248288.0
2022-06-06 15:55:00,33.13,33.13,33.07,33.11,304626.0,28.4584,28.4584,28.4068,28.4412,304626.0
2022-06-07 09:30:00,33.31,33.44,33.27,33.41,607517.0,28.613,28.7247,28.5786,28.6989,607517.0
2022-06-07 09:35:00,33.41,33.49,33.35,33.46,224236.0,28.6989,28.7676,28.6474,28.7419,224236.0
2022-06-07 09:40:00,33.46,33.55,33.43,33.54,269683.0,28.7419,28.8192,28.7161,28.8106,269683.0
2022-06-07 09:45:00,33.55,33.68,33.54,33.67,243422.0,28.8192,28.9308,28.8106,28.9222,243422.0
2022-06-07 09:50:00,33.67,33.75,33.66,33.74,294269.0,28.9222,28.991,28.9137,28.9824,294269.0
2022-06-07 09:55:00,33.75,33.78,33.69,33.7,178939.0,28.991,29.0167,28.9394,28.948,178939.0
2022-06-07 10:00:00,33.7,33.72,33.65,33.68,238616.0,28.948,28.9652,28.9051,28.9308,238616.0
2022-06-07 10:05:00,33.67,33.7,33.62,33.69,143934.0,28.9222,28.948,28.8793,28.9394,143934.0
2022-06-07 10:10:00,33.69,33.71,33.57,33.59,169557.0,28.9394,28.9566,28.8363,28.8535,169557.0
2022-06-07 10:15:00,33.58,33.65,33.54,33.64,176164.0,28.8449,28.9051,28.8106,28.8965,176164.0
2022-06-07 10:20:00,33.65,33.71,33.63,33.66,131503.0,28.9051,28.9566,28.8879,28.9137,131503.0
2022-06-07 10:25:00,33.66,33.7,33.64,33.7,95416.0,28.9137,28.948,28.8965,28.948,95416.0
2022-06-07 10:30:00,33.7,33.73,33.67,33.7,129843.0,28.948,28.9738,28.9222,28.948,129843.0
2022-06-07 10:35:00,33.7,33.72,33.65,33.68,114129.0,28.948,28.9652,28.9051,28.9308,114129.0
2022-06-07 10:40:00,33.69,33.76,33.67,33.75,130830.0,28.9394,28.9996,28.9222,28.991,130830.0
2022-06-07 10:45:00,33.75,33.75,33.71,33.73,85968.0,28.991,28.991,28.9566,28.9738,85968.0
2022-06-07 10:50:00,33.74,33.76,33.71,33.75,90052.0,28.9824,28.9996,28.9566,28.991,90052.0
2022-06-07 10:55:00,33.75,33.76,33.68,33.7,74641.0,28.991,28.9996,28.9308,28.948,74641.0
2022-06-07 11:00:00,33.7,33.72,33.67,33.68,84890.0,28.948,28.9652,28.9222,28.9308,84890.0
2022-06-07 11:05:00,33.68,33.69,33.62,33.65,91283.0,28.9308,28.9394,28.8793,28.9051,91283.0
2022-06-07 11:10:00,33.64,33.73,33.63,33.73,73423.0,28.8965,28.9738,28.8879,28.9738,73423.0
2022-06-07 11:15:00,33.72,33.77,33.7,33.72,145656.0,28.9652,29.0081,28.948,28.9652,145656.0
2022-06-07 11:20:00,33.71,33.73,33.67,33.68,76040.0,28.9566,28.9738,28.9222,28.9308,76040.0
2022-06-07 11:25:00,33.67,33.7,33.64,33.64,129493.0,28.9222,28.948,28.8965,28.8965,129493.0
2022-06-07 11:30:00,33.64,33.68,33.61,33.68,261700.0,28.8965,28.9308,28.8707,28.9308,261700.0
2022-06-07 11:35:00,33.68,33.7,33.63,33.69,157739.0,28.9308,28.948,28.8879,28.9394,157739.0
2022-06-07 11:40:00,33.68,33.71,33.67,33.67,30791.0,28.9308,28.9566,28.9222,28.9222,30791.0
2022-06-07 11:45:00,33.68,33.72,33.67,33.69,62066.0,28.9308,28.9652,28.9222,28.9394,62066.0
2022-06-07 11:50:00,33.68,33.68,33.65,33.67,38581.0,28.9308,28.9308,28.9051,28.9222,38581.0
2022-06-07 11:55:00,33.66,33.76,33.66,33.73,87571.0,28.9137,28.9996,28.9137,28.9738,87571.0
2022-06-07 12:00:00,33.74,33.79,33.73,33.79,79071.0,28.9824,29.0253,28.9738,29.0253,79071.0
2022-06-07 12:05:00,33.79,33.84,33.76,33.84,139612.0,29.0253,29.0683,28.9996,29.0683,139612.0
2022-06-07 12:10:00,33.84,33.86,33.81,33.85,88179.0,29.0683,29.0855,29.0425,29.0769,88179.0
2022-06-07 12:15:00,33.85,33.86,33.79,33.84,89485.0,29.0769,29.0855,29.0253,29.0683,89485.0
2022-06-07 12:20:00,33.83,33.87,33.82,33.87,40975.0,29.0597,29.094,29.0511,29.094,40975.0
2022-06-07 12:25:00,33.87,33.9,33.86,33.87,100798.0,29.094,29.1198,29.0855,29.094,100798.0
2022-06-07 12:30:00,33.88,33.92,33.86,33.91,62706.0,29.1026,29.137,29.0855,29.1284,62706.0
2022-06-07 12:35:00,33.91,33.91,33.87,33.89,70495.0,29.1284,29.1284,29.094,29.1112,70495.0
2022-06-07 12:40:00,33.89,33.92,33.88,33.91,62855.0,29.1112,29.137,29.1026,29.1284,62855.0
2022-06-07 12:45:00,33.91,33.95,33.91,33.94,71555.0,29.1284,29.1628,29.1284,29.1542,71555.0
2022-06-07 12:50:00,33.93,33.95,33.9,33.94,98878.0,29.1456,29.1628,29.1198,29.1542,98878.0
2022-06-07 12:55:00,33.95,33.98,33.94,33.98,74428.0,29.1628,29.1885,29.1542,29.1885,74428.0
2022-06-07 13:00:00,33.98,33.99,33.9,33.91,134363.0,29.1885,29.1971,29.1198,29.1284,134363.0
2022-06-07 13:05:00,33.91,33.92,33.88,33.91,53496.0,29.1284,29.137,29.1026,29.1284,53496.0
2022-06-07 13:10:00,33.92,33.93,33.82,33.85,113815.0,29.137,29.1456,29.0511,29.0769,113815.0
2022-06-07 13:15:00,33.86,33.87,33.83,33.84,54373.0,29.0855,29.094,29.0597,29.0683,54373.0
2022-06-07 13:20:00,33.83,33.9,33.82,33.9,59938.0,29.0597,29.1198,29.0511,29.1198,59938.0
2022-06-07 13:25:00,33.89,33.9,33.86,33.87,30986.0,29.1112,29.1198,29.0855,29.094,30986.0
2022-06-07 13:30:00,33.88,33.89,33.84,33.87,89934.0,29.1026,29.1112,29.0683,29.094,89934.0
2022-06-07 13:35:00,33.87,33.91,33.86,33.9,143738.0,29.094,29.1284,29.0855,29.1198,143738.0
2022-06-07 13:40:00,33.9,33.91,33.86,33.9,109851.0,29.1198,29.1284,29.0855,29.1198,109851.0
2022-06-07 13:45:00,33.9,33.91,33.85,33.88,125085.0,29.1198,29.1284,29.0769,29.1026,125085.0
2022-06-07 13:50:00,33.88,33.89,33.85,33.86,58984.0,29.1026,29.1112,29.0769,29.0855,58984.0
2022-06-07 13:55:00,33.87,33.87,33.84,33.86,81117.0,29.094,29.094,29.0683,29.0855,81117.0
2022-06-07 14:00:00,33.86,33.87,33.84,33.85,65178.0,29.0855,29.094,29.0683,29.0769,65178.0
2022-06-07 14:05:00,33.86,33.93,33.85,33.93,88065.0,29.0855,29.1456,29.0769,29.1456,88065.0
2022-06-07 14:10:00,33.93,33.95,33.92,33.95,43445.0,29.1456,29.1628,29.137,29.1628,43445.0
2022-06-07 14:15:00,33.95,33.95,33.92,33.93,57449.0,29.1628,29.1628,29.137,29.1456,57449.0
2022-06-07 14:20:00,33.93,33.93,33.9,33.9,31756.0,29.1456,29.1456,29.1198,29.1198,31756.0
2022-06-07 14:25:00,33.91,33.97,33.9,33.97,66078.0,29.1284,29.1799,29.1198,29.1799,66078.0
2022-06-07 14:30:00,33.97,33.98,33.94,33.95,74358.0,29.1799,29.1885,29.1542,29.1628,74358.0
2022-06-07 14:35:00,33.95,33.97,33.94,33.95,90244.0,29.1628,29.1799,29.1542,29.1628,90244.0
2022-06-07 14:40:00,33.95,33.96,33.93,33.93,108560.0,29.1628,29.1714,29.1456,29.1456,108560.0
2022-06-07 14:45:00,33.93,33.96,33.92,33.93,85302.0,29.1456,29.1714,29.137,29.1456,85302.0
2022-06-07 14:50:00,33.93,33.98,33.92,33.98,239718.0,29.1456,29.1885,29.137,29.1885,239718.0
2022-06-07 14:55:00,33.98,33.99,33.97,33.99,184805.0,29.1885,29.1971,29.1799,29.1971,184805.0
2022-06-07 15:00:00,33.99,34.08,33.98,34.08,638361.0,29.1971,29.2744,29.1885,29.2744,638361.0
2022-06-07 15:05:00,34.08,34.12,34.07,34.12,150792.0,29.2744,29.3088,29.2658,29.3088,150792.0
2022-06-07 15:10:00,34.12,34.15,34.11,34.15,690308.0,29.3088,29.3346,29.3002,29.3346,690308.0
2022-06-07 15:15:00,34.15,34.18,34.14,34.18,290182.0,29.3346,29.3603,29.326,29.3603,290182.0
2022-06-07 15:20:00,34.18,34.2,34.17,34.19,315826.0,29.3603,29.3775,29.3517,29.3689,315826.0
2022-06-07 15:25:00,34.19,34.19,34.14,34.15,179544.0,29.3689,29.3689,29.326,29.3346,179544.0
2022-06-07 15:30:00,34.15,34.18,34.14,34.16,201662.0,29.3346,29.3603,29.326,29.3432,201662.0
2022-06-07 15:35:00,34.16,34.18,34.15,34.18,177470.0,29.3432,29.3603,29.3346,29.3603,177470.0
2022-06-07 15:40:00,34.18,34.2,34.17,34.19,266445.0,29.3603,29.3775,29.3517,29.3689,266445.0
2022-06-07 15:45:00,34.19,34.19,34.15,34.15,395318.0,29.3689,29.3689,29.3346,29.3346,395318.0
2022-06-07 15:50:00,34.16,34.18,34.13,34.16,508674.0,29.3432,29.3603,29.3174,29.3432,508674.0
2022-06-07 15:55:00,34.16,34.19,34.14,34.17,681966.0,29.3432,29.3689,29.326,29.3517,681966.0
2022-06-08 09:30:00,33.92,33.94,33.83,33.88,369828.0,29.137,29.1542,29.0597,29.1026,369828.0
2022-06-08 09:35:00,33.88,33.94,33.81,33.91,114559.0,29.1026,29.1542,29.0425,29.1284,114559.0
2022-06-08 09:40:00,33.92,34.01,33.9,33.95,214234.0,29.137,29.2143,29.1198,29.1628,214234.0
2022-06-08 09:45:00,33.95,33.98,33.92,33.93,145091.0,29.1628,29.1885,29.137,29.1456,145091.0
2022-06-08 09:50:00,33.93,33.96,33.88,33.92,136724.0,29.1456,29.1714,29.1026,29.137,136724.0
2022-06-08 09:55:00,33.92,33.97,33.9,33.94,102052.0,29.137,29.1799,29.1198,29.1542,102052.0
2022-06-08 10:00:00,33.93,33.93,33.85,33.86,140426.0,29.1456,29.1456,29.0769,29.0855,140426.0
2022-06-08 10:05:00,33.86,33.87,33.82,33.84,121262.0,29.0855,29.094,29.0511,29.0683,121262.0
2022-06-08 10:10:00,33.84,33.85,33.76,33.77,144658.0,29.0683,29.0769,28.9996,29.0081,144658.0
2022-06-08 10:15:00,33.77,33.83,33.76,33.83,75769.0,29.0081,29.0597,28.9996,29.0597,75769.0
2022-06-08 10:20:00,33.83,33.91,33.83,33.89,94371.0,29.0597,29.1284,29.0597,29.1112,94371.0
2022-06-08 10:25:00,33.89,33.92,33.86,33.91,47797.0,29.1112,29.137,29.0855,29.1284,47797.0
2022-06-08 10:30:00,33.91,33.98,33.9,33.95,120936.0,29.1284,29.1885,29.1198,29.1628,120936.0
2022-06-08 10:35:00,33.95,33.96,33.88,33.89,77306.0,29.1628,29.1714,29.1026,29.1112,77306.0
2022-06-08 10:40:00,33.9,33.93,33.85,33.86,78545.0,29.1198,29.1456,29.0769,29.0855,78545.0
2022-06-08 10:45:00,33.86,33.95,33.85,33.89,90720.0,29.0855,29.1628,29.0769,29.1112,90720.0
2022-06-08 10:50:00,33.9,33.95,33.89,33.94,74429.0,29.1198,29.1628,29.1112,29.1542,74429.0
2022-06-08 10:55:00,33.93,33.94,33.87,33.91,111972.0,29.1456,29.1542,29.094,29.1284,111972.0
2022-06-08 11:00:00,33.9,33.91,33.82,33.84,76307.0,29.1198,29.1284,29.0511,29.0683,76307.0
2022-06-08 11:05:00,33.84,33.88,33.83,33.87,55110.0,29.0683,29.1026,29.0597,29.094,55110.0
2022-06-08 11:10:00,33.88,33.91,33.86,33.89,96544.0,29.1026,29.1284,29.0855,29.1112,96544.0
2022-06-08 11:15:00,33.89,33.9,33.85,33.87,93471.0,29.1112,29.1198,29.0769,29.094,93471.0
2022-06-08 11:20:00,33.87,33.89,33.85,33.89,132272.0,29.094,29.1112,29.0769,29.1112,132272.0
2022-06-08 11:25:00,33.88,33.94,33.86,33.94,126430.0,29.1026,29.1542,29.0855,29.1542,126430.0
2022-06-08 11:30:00,33.93,33.98,33.91,33.95,225830.0,29.1456,29.1885,29.1284,29.1628,225830.0
2022-06-08 11:35:00,33.96,34.02,33.96,34.01,146782.0,29.1714,29.2229,29.1714,29.2143,146782.0
2022-06-08 11:40:00,34.01,34.08,34.0,34.04,85529.0,29.2143,29.2744,29.2057,29.2401,85529.0
2022-06-08 11:45:00,34.04,34.07,34.02,34.05,77623.0,29.2401,29.2658,29.2229,29.2487,77623.0
2022-06-08 11:50:00,34.04,34.08,34.04,34.05,60156.0,29.2401,29.2744,29.2401,29.2487,60156.0
2022-06-08 11:55:00,34.05,34.11,34.04,34.09,92258.0,29.2487,29.3002,29.2401,29.283,92258.0
2022-06-08 12:00:00,34.08,34.17,34.08,34.16,91650.0,29.2744,29.3517,29.2744,29.3432,91650.0
2022-06-08 12:05:00,34.16,34.17,34.13,34.15,57832.0,29.3432,29.3517,29.3174,29.3346,57832.0
2022-06-08 12:10:00,34.15,34.23,34.15,34.22,217377.0,29.3346,29.4033,29.3346,29.3947,217377.0
2022-06-08 12:15:00,34.22,34.29,34.21,34.29,252247.0,29.3947,29.4548,29.3861,29.4548,252247.0
2022-06-08 12:20:00,34.29,34.29,34.21,34.22,76748.0,29.4548,29.4548,29.3861,29.3947,76748.0
2022-06-08 12:25:00,34.22,34.24,34.16,34.21,78536.0,29.3947,29.4119,29.3432,29.3861,78536.0
2022-06-08 12:30:00,34.22,34.23,34.18,34.2,122106.0,29.3947,29.4033,29.3603,29.3775,122106.0
2022-06-08 12:35:00,34.19,34.21,34.12,34.13,50723.0,29.3689,29.3861,29.3088,29.3174,50723.0
2022-06-08 12:40:00,34.12,34.14,34.07,34.07,84669.0,29.3088,29.326,29.2658,29.2658,84669.0
2022-06-08 12:45:00,34.07,34.14,34.04,34.14,93285.0,29.2658,29.326,29.2401,29.326,93285.0
2022-06-08 12:50:00,34.14,34.17,34.13,34.17,134838.0,29.326,29.3517,29.3174,29.3517,134838.0
2022-06-08 12:55:00,34.18,34.24,34.15,34.23,97162.0,29.3603,29.4119,29.3346,29.4033,97162.0
2022-06-08 13:00:00,34.24,34.24,34.17,34.2,80227.0,29.4119,29.4119,29.3517,29.3775,80227.0
2022-06-08 13:05:00,34.19,34.29,34.17,34.29,92476.0,29.3689,29.4548,29.3517,29.4548,92476.0
2022-06-08 13:10:00,34.29,34.3,34.23,34.25,64425.0,29.4548,29.4634,29.4033,29.4205,64425.0
2022-06-08 13:15:00,34.25,34.26,34.22,34.22,62658.0,29.4205,29.429,29.3947,29.3947,62658.0
2022-06-08 13:20:00,34.22,34.23,34.16,34.18,81281.0,29.3947,29.4033,29.3432,29.3603,81281.0
2022-06-08 13:25:00,34.18,34.18,34.12,34.13,49664.0,29.3603,29.3603,29.3088,29.3174,49664.0
2022-06-08 13:30:00,34.12,34.14,34.07,34.11,164970.0,29.3088,29.326,29.2658,29.3002,164970.0
2022-06-08 13:35:00,34.1,34.11,34.03,34.04,120288.0,29.2916,29.3002,29.2315,29.2401,120288.0
2022-06-08 13:40:00,34.04,34.14,34.03,34.14,81693.0,29.2401,29.326,29.2315,29.326,81693.0
2022-06-08 13:45:00,34.14,34.17,34.11,34.16,69583.0,29.326,29.3517,29.3002,29.3432,69583.0
2022-06-08 13:50:00,34.16,34.19,34.09,34.11,55416.0,29.3432,29.3689,29.283,29.3002,55416.0
2022-06-08 13:55:00,34.11,34.15,34.09,34.1,38774.0,29.3002,29.3346,29.283,29.2916,38774.0
2022-06-08 14:00:00,34.1,34.13,34.08,34.09,63695.0,29.2916,29.3174,29.2744,29.283,63695.0
2022-06-08 14:05:00,34.09,34.12,34.08,34.09,35584.0,29.283,29.3088,29.2744,29.283,35584.0
2022-06-08 14:10:00,34.09,34.13,34.07,34.09,35027.0,29.283,29.3174,29.2658,29.283,35027.0
2022-06-08 14:15:00,34.1,34.11,34.05,34.07,40939.0,29.2916,29.3002,29.2487,29.2658,40939.0
2022-06-08 14:20:00,34.07,34.1,34.06,34.08,59247.0,29.2658,29.2916,29.2573,29.2744,59247.0
2022-06-08 14:25:00,34.07,34.08,34.02,34.05,100221.0,29.2658,29.2744,29.2229,29.2487,100221.0
2022-06-08 14:30:00,34.06,34.08,34.01,34.02,52363.0,29.2573,29.2744,29.2143,29.2229,52363.0
2022-06-08 14:35:00,34.02,34.02,33.96,33.98,108315.0,29.2229,29.2229,29.1714,29.1885,108315.0
2022-06-08 14:40:00,33.98,34.05,33.97,34.02,79968.0,29.1885,29.2487,29.1799,29.2229,79968.0
2022-06-08 14:45:00,34.02,34.08,34.02,34.04,71154.0,29.2229,29.2744,29.2229,29.2401,71154.0
2022-06-08 14:50:00,34.04,34.06,34.02,34.02,65596.0,29.2401,29.2573,29.2229,29.2229,65596.0
2022-06-08 14:55:00,34.02,34.04,34.01,34.04,38650.0,29.2229,29.2401,29.2143,29.2401,38650.0
2022-06-08 15:00:00,34.03,34.05,34.01,34.04,58659.0,29.2315,29.2487,29.2143,29.2401,58659.0
2022-06-08 15:05:00,34.04,34.04,34.0,34.0,80234.0,29.2401,29.2401,29.2057,29.2057,80234.0
2022-06-08 15:10:00,34.01,34.06,33.99,34.05,76043.0,29.2143,29.2573,29.1971,29.2487,76043.0
2022-06-08 15:15:00,34.05,34.07,34.03,34.04,45288.0,29.2487,29.2658,29.2315,29.2401,45288.0
2022-06-08 15:20:00,34.04,34.09,34.04,34.09,86649.0,29.2401,29.283,29.2401,29.283,86649.0
2022-06-08 15:25:00,34.09,34.1,34.06,34.09,107864.0,29.283,29.2916,29.2573,29.283,107864.0
2022-06-08 15:30:00,34.09,34.11,34.07,34.11,108444.0,29.283,29.3002,29.2658,29.3002,108444.0
2022-06-08 15:35:00,34.1,34.14,34.1,34.12,174026.0,29.2916,29.326,29.2916,29.3088,174026.0
2022-06-08 15:40:00,34.12,34.13,34.1,34.12,105290.0,29.3088,29.3174,29.2916,29.3088,105290.0
2022-06-08 15:45:00,34.12,34.12,34.06,34.07,178664.0,29.3088,29.3088,29.2573,29.2658,178664.0
2022-06-08 15:50:00,34.07,34.12,34.06,34.11,234139.0,29.2658,29.3088,29.2573,29.3002,234139.0
2022-06-08 15:55:00,34.11,34.14,34.09,34.12,558383.0,29.3002,29.326,29.283,29.3088,558383.0
2022-06-09 09:30:00,33.94,33.99,33.89,33.97,307970.0,29.1542,29.1971,29.1112,29.1799,307970.0
2022-06-09 09:35:00,33.95,34.0,33.94,33.97,86699.0,29.1628,29.2057,29.1542,29.1799,86699.0
2022-06-09 09:40:00,33.96,34.01,33.87,33.9,140204.0,29.1714,29.2143,29.094,29.1198,140204.0
2022-06-09 09:45:00,33.9,33.92,33.8,33.83,107980.0,29.1198,29.137,29.0339,29.0597,107980.0
2022-06-09 09:50:00,33.84,33.97,33.83,33.9,120008.0,29.0683,29.1799,29.0597,29.1198,120008.0
2022-06-09 09:55:00,33.9,33.98,33.88,33.98,61115.0,29.1198,29.1885,29.1026,29.1885,61115.0
2022-06-09 10:00:00,34.0,34.04,33.97,34.0,69495.0,29.2057,29.2401,29.1799,29.2057,69495.0
2022-06-09 10:05:00,34.0,34.02,33.93,33.94,93346.0,29.2057,29.2229,29.1456,29.1542,93346.0
2022-06-09 10:10:00,33.94,33.97,33.88,33.91,91308.0,29.1542,29.1799,29.1026,29.1284,91308.0
2022-06-09 10:15:00,33.92,34.03,33.91,34.02,108502.0,29.137,29.2315,29.1284,29.2229,108502.0
2022-06-09 10:20:00,34.02,34.04,33.97,33.99,69172.0,29.2229,29.2401,29.1799,29.1971,69172.0
2022-06-09 10:25:00,34.0,34.01,33.95,33.98,68733.0,29.2057,29.2143,29.1628,29.1885,68733.0
2022-06-09 10:30:00,33.98,34.03,33.93,33.97,97381.0,29.1885,29.2315,29.1456,29.1799,97381.0
2022-06-09 10:35:00,33.98,34.0,33.93,33.94,58540.0,29.1885,29.2057,29.1456,29.1542,58540.0
2022-06-09 10:40:00,33.93,33.93,33.85,33.88,93582.0,29.1456,29.1456,29.0769,29.1026,93582.0
2022-06-09 10:45:00,33.89,33.93,33.87,33.91,82041.0,29.1112,29.1456,29.094,29.1284,82041.0
2022-06-09 10:50:00,33.91,33.92,33.85,33.86,174798.0,29.1284,29.137,29.0769,29.0855,174798.0
2022-06-09 10:55:00,33.86,33.93,33.85,33.91,126162.0,29.0855,29.1456,29.0769,29.1284,126162.0
2022-06-09 11:00:00,33.9,33.93,33.81,33.83,91109.0,29.1198,29.1456,29.0425,29.0597,91109.0
2022-06-09 11:05:00,33.83,33.84,33.78,33.81,82029.0,29.0597,29.0683,29.0167,29.0425,82029.0
2022-06-09 11:10:00,33.8,33.85,33.8,33.83,99179.0,29.0339,29.0769,29.0339,29.0597,99179.0
2022-06-09 11:15:00,33.84,33.84,33.77,33.79,88141.0,29.0683,29.0683,29.0081,29.0253,88141.0
2022-06-09 11:20:00,33.79,33.83,33.77,33.8,68818.0,29.0253,29.0597,29.0081,29.0339,68818.0
2022-06-09 11:25:00,33.8,33.82,33.76,33.76,73701.0,29.0339,29.0511,28.9996,28.9996,73701.0
2022-06-09 11:30:00,33.75,33.79,33.71,33.72,170427.0,28.991,29.0253,28.9566,28.9652,170427.0
2022-06-09 11:35:00,33.71,33.79,33.7,33.77,116959.0,28.9566,29.0253,28.948,29.0081,116959.0
2022-06-09 11:40:00,33.77,33.85,33.75,33.84,61534.0,29.0081,29.0769,28.991,29.0683,61534.0
2022-06-09 11:45:00,33.83,33.84,33.77,33.77,66538.0,29.0597,29.0683,29.0081,29.0081,66538.0
2022-06-09 11:50:00,33.77,33.81,33.75,33.8,51395.0,29.0081,29.0425,28.991,29.0339,51395.0
2022-06-09 11:55:00,33.81,33.87,33.81,33.86,53637.0,29.0425,29.094,29.0425,29.0855,53637.0
2022-06-09 12:00:00,33.86,33.87,33.84,33.84,52878.0,29.0855,29.094,29.0683,29.0683,52878.0
2022-06-09 12:05:00,33.84,33.85,33.79,33.79,30427.0,29.0683,29.0769,29.0253,29.0253,30427.0
2022-06-09 12:10:00,33.79,33.8,33.75,33.77,42754.0,29.0253,29.0339,28.991,29.0081,42754.0
2022-06-09 12:15:00,33.77,33.77,33.74,33.75,24578.0,29.0081,29.0081,28.9824,28.991,24578.0
2022-06-09 12:20:00,33.75,33.8,33.75,33.8,33846.0,28.991,29.0339,28.991,29.0339,33846.0
2022-06-09 12:25:00,33.8,33.84,33.78,33.82,50885.0,29.0339,29.0683,29.0167,29.0511,50885.0
2022-06-09 12:30:00,33.82,33.84,33.79,33.83,36706.0,29.0511,29.0683,29.0253,29.0597,36706.0
2022-06-09 12:35:00,33.83,33.85,33.81,33.84,29089.0,29.0597,29.0769,29.0425,29.0683,29089.0
2022-06-09 12:40:00,33.84,33.9,33.82,33.89,58931.0,29.0683,29.1198,29.0511,29.1112,58931.0
2022-06-09 12:45:00,33.89,33.91,33.88,33.91,60993.0,29.1112,29.1284,29.1026,29.1284,60993.0
2022-06-09 12:50:00,33.9,33.93,33.89,33.91,43030.0,29.1198,29.1456,29.1112,29.1284,43030.0
2022-06-09 12:55:00,33.91,33.95,33.89,33.94,24836.0,29.1284,29.1628,29.1112,29.1542,24836.0
2022-06-09 13:00:00,33.94,33.98,33.92,33.96,48873.0,29.1542,29.1885,29.137,29.1714,48873.0
2022-06-09 13:05:00,33.95,33.97,33.92,33.94,33753.0,29.1628,29.1799,29.137,29.1542,33753.0
2022-06-09 13:10:00,33.94,33.97,33.93,33.95,57063.0,29.1542,29.1799,29.1456,29.1628,57063.0
2022-06-09 13:15:00,33.95,33.98,33.94,33.98,29670.0,29.1628,29.1885,29.1542,29.1885,29670.0
2022-06-09 13:20:00,33.96,33.97,33.89,33.91,42698.0,29.1714,29.1799,29.1112,29.1284,42698.0
2022-06-09 13:25:00,33.9,33.91,33.86,33.9,28520.0,29.1198,29.1284,29.0855,29.1198,28520.0
2022-06-09 13:30:00,33.89,33.9,33.84,33.86,27097.0,29.1112,29.1198,29.0683,29.0855,27097.0
2022-06-09 13:35:00,33.85,33.87,33.83,33.86,27865.0,29.0769,29.094,29.0597,29.0855,27865.0
2022-06-09 13:40:00,33.86,33.87,33.82,33.83,17583.0,29.0855,29.094,29.0511,29.0597,17583.0
2022-06-09 13:45:00,33.83,33.87,33.83,33.84,31611.0,29.0597,29.094,29.0597,29.0683,31611.0
2022-06-09 13:50:00,33.85,33.89,33.85,33.88,31989.0,29.0769,29.1112,29.0769,29.1026,31989.0
2022-06-09 13:55:00,33.88,33.94,33.87,33.94,39445.0,29.1026,29.1542,29.094,29.1542,39445.0
2022-06-09 14:00:00,33.94,33.94,33.88,33.89,26044.0,29.1542,29.1542,29.1026,29.1112,26044.0
2022-06-09 14:05:00,33.89,33.92,33.87,33.89,30009.0,29.1112,29.137,29.094,29.1112,30009.0
2022-06-09 14:10:00,33.9,33.92,33.88,33.91,32085.0,29.1198,29.137,29.1026,29.1284,32085.0
2022-06-09 14:15:00,33.91,33.93,33.84,33.87,34777.0,29.1284,29.1456,29.0683,29.094,34777.0
2022-06-09 14:20:00,33.87,33.89,33.81,33.83,74862.0,29.094,29.1112,29.0425,29.0597,74862.0
2022-06-09 14:25:00,33.82,33.88,33.81,33.86,35918.0,29.0511,29.1026,29.0425,29.0855,35918.0
2022-06-09 14:30:00,33.87,33.87,33.8,33.81,27399.0,29.094,29.094,29.0339,29.0425,27399.0
2022-06-09 14:35:00,33.82,33.86,33.82,33.85,23319.0,29.0511,29.0855,29.0511,29.0769,23319.0
2022-06-09 14:40:00,33.84,33.85,33.8,33.82,42518.0,29.0683,29.0769,29.0339,29.0511,42518.0
2022-06-09 14:45:00,33.82,33.87,33.81,33.86,34313.0,29.0511,29.094,29.0425,29.0855,34313.0
2022-06-09 14:50:00,33.87,33.88,33.83,33.84,19582.0,29.094,29.1026,29.0597,29.0683,19582.0
2022-06-09 14:55:00,33.85,33.87,33.8,33.8,34507.0,29.0769,29.094,29.0339,29.0339,34507.0
2022-06-09 15:00:00,33.81,33.81,33.75,33.77,53310.0,29.0425,29.0425,28.991,29.0081,53310.0
2022-06-09 15:05:00,33.76,33.78,33.73,33.75,50730.0,28.9996,29.0167,28.9738,28.991,50730.0
2022-06-09 15:10:00,33.75,33.77,33.73,33.73,53671.0,28.991,29.0081,28.9738,28.9738,53671.0
2022-06-09 15:15:00,33.73,33.78,33.72,33.76,124355.0,28.9738,29.0167,28.9652,28.9996,124355.0
2022-06-09 15:20:00,33.76,33.78,33.71,33.74,81748.0,28.9996,29.0167,28.9566,28.9824,81748.0
2022-06-09 15:25:00,33.75,33.75,33.68,33.69,85765.0,28.991,28.991,28.9308,28.9394,85765.0
2022-06-09 15:30:00,33.69,33.69,33.65,33.66,94384.0,28.9394,28.9394,28.9051,28.9137,94384.0
2022-06-09 15:35:00,33.66,33.69,33.65,33.68,105741.0,28.9137,28.9394,28.9051,28.9308,105741.0
2022-06-09 15:40:00,33.67,33.68,33.63,33.64,161236.0,28.9222,28.9308,28.8879,28.8965,161236.0
2022-06-09 15:45:00,33.65,33.65,33.56,33.58,185590.0,28.9051,28.9051,28.8278,28.8449,185590.0
2022-06-09 15:50:00,33.59,33.64,33.55,33.62,341860.0,28.8535,28.8965,28.8192,28.8793,341860.0
2022-06-09 15:55:00,33.62,33.63,33.51,33.51,476484.0,28.8793,28.8879,28.7848,28.7848,476484.0
2022-06-10 09:30:00,32.5,32.61,32.38,32.41,617053.0,27.9172,28.0117,27.8141,27.8399,617053.0
2022-06-10 09:35:00,32.41,32.51,32.35,32.36,219788.0,27.8399,27.9258,27.7884,27.797,219788.0
2022-06-10 09:40:00,32.36,32.54,32.33,32.53,308591.0,27.797,27.9516,27.7712,27.943,308591.0
2022-06-10 09:45:00,32.53,32.53,32.38,32.39,293183.0,27.943,27.943,27.8141,27.8227,293183.0
2022-06-10 09:50:00,32.38,32.61,32.37,32.57,456133.0,27.8141,28.0117,27.8056,27.9774,456133.0
2022-06-10 09:55:00,32.57,32.66,32.56,32.65,336783.0,27.9774,28.0547,27.9688,28.0461,336783.0
2022-06-10 10:00:00,32.64,32.65,32.52,32.57,252876.0,28.0375,28.0461,27.9344,27.9774,252876.0
2022-06-10 10:05:00,32.57,32.63,32.51,32.51,179231.0,27.9774,28.0289,27.9258,27.9258,179231.0
2022-06-10 10:10:00,32.51,32.52,32.45,32.5,154981.0,27.9258,27.9344,27.8743,27.9172,154981.0
2022-06-10 10:15:00,32.51,32.54,32.43,32.44,122305.0,27.9258,27.9516,27.8571,27.8657,122305.0
2022-06-10 10:20:00,32.44,32.48,32.42,32.47,175192.0,27.8657,27.9,27.8485,27.8915,175192.0
2022-06-10 10:25:00,32.46,32.53,32.44,32.45,73134.0,27.8829,27.943,27.8657,27.8743,73134.0
2022-06-10 10:30:00,32.45,32.5,32.41,32.45,130058.0,27.8743,27.9172,27.8399,27.8743,130058.0
2022-06-10 10:35:00,32.44,32.52,32.43,32.51,96814.0,27.8657,27.9344,27.8571,27.9258,96814.0
2022-06-10 10:40:00,32.51,32.58,32.47,32.57,98839.0,27.9258,27.9859,27.8915,27.9774,98839.0
2022-06-10 10:45:00,32.56,32.59,32.46,32.51,103870.0,27.9688,27.9945,27.8829,27.9258,103870.0
2022-06-10 10:50:00,32.52,32.56,32.51,32.52,128676.0,27.9344,27.9688,27.9258,27.9344,128676.0
2022-06-10 10:55:00,32.51,32.53,32.44,32.44,115909.0,27.9258,27.943,27.8657,27.8657,115909.0
2022-06-10 11:00:00,32.44,32.44,32.3,32.3,223156.0,27.8657,27.8657,27.7454,27.7454,223156.0
2022-06-10 11:05:00,32.3,32.34,32.29,32.3,200016.0,27.7454,27.7798,27.7368,27.7454,200016.0
2022-06-10 11:10:00,32.29,32.37,32.27,32.33,181355.0,27.7368,27.8056,27.7197,27.7712,181355.0
2022-06-10 11:15:00,32.32,32.37,32.29,32.34,142408.0,27.7626,27.8056,27.7368,27.7798,142408.0
2022-06-10 11:20:00,32.34,32.38,32.32,32.33,139834.0,27.7798,27.8141,27.7626,27.7712,139834.0
2022-06-10 11:25:00,32.32,32.36,32.26,32.33,136682.0,27.7626,27.797,27.7111,27.7712,136682.0
2022-06-10 11:30:00,32.33,32.39,32.27,32.37,325126.0,27.7712,27.8227,27.7197,27.8056,325126.0
2022-06-10 11:35:00,32.37,32.37,32.25,32.25,57183.0,27.8056,27.8056,27.7025,27.7025,57183.0
2022-06-10 11:40:00,32.25,32.43,32.24,32.43,62454.0,27.7025,27.8571,27.6939,27.8571,62454.0
2022-06-10 11:45:00,32.43,32.46,32.29,32.29,96731.0,27.8571,27.8829,27.7368,27.7368,96731.0
2022-06-10 11:50:00,32.29,32.36,32.29,32.35,41275.0,27.7368,27.797,27.7368,27.7884,41275.0
2022-06-10 11:55:00,32.35,32.41,32.3,32.39,37889.0,27.7884,27.8399,27.7454,27.8227,37889.0
2022-06-10 12:00:00,32.4,32.44,32.38,32.39,52224.0,27.8313,27.8657,27.8141,27.8227,52224.0
2022-06-10 12:05:00,32.39,32.47,32.38,32.47,32557.0,27.8227,27.8915,27.8141,27.8915,32557.0
2022-06-10 12:10:00,32.46,32.47,32.38,32.39,39872.0,27.8829,27.8915,27.8141,27.8227,39872.0
2022-06-10 12:15:00,32.38,32.4,32.33,32.39,35442.0,27.8141,27.8313,27.7712,27.8227,35442.0
2022-06-10 12:20:00,32.4,32.44,32.37,32.37,23020.0,27.8313,27.8657,27.8056,27.8056,23020.0
2022-06-10 12:25:00,32.36,32.39,32.33,32.35,26874.0,27.797,27.8227,27.7712,27.7884,26874.0
2022-06-10 12:30:00,32.36,32.37,32.31,32.32,34695.0,27.797,27.8056,27.754,27.7626,34695.0
2022-06-10 12:35:00,32.31,32.34,32.27,32.28,52829.0,27.754,27.7798,27.7197,27.7282,52829.0
2022-06-10 12:40:00,32.29,32.32,32.27,32.28,54709.0,27.7368,27.7626,27.7197,27.7282,54709.0
2022-06-10 12:45:00,32.29,32.34,32.25,32.34,30045.0,27.7368,27.7798,27.7025,27.7798,30045.0
2022-06-10 12:50:00,32.34,32.34,32.22,32.22,107171.0,27.7798,27.7798,27.6767,27.6767,107171.0
2022-06-10 12:55:00,32.21,32.26,32.19,32.25,54632.0,27.6681,27.7111,27.6509,27.7025,54632.0
2022-06-10 13:00:00,32.25,32.25,32.16,32.19,55941.0,27.7025,27.7025,27.6252,27.6509,55941.0
2022-06-10 13:05:00,32.19,32.24,32.16,32.23,34747.0,27.6509,27.6939,27.6252,27.6853,34747.0
2022-06-10 13:10:00,32.23,32.27,32.2,32.27,31464.0,27.6853,27.7197,27.6595,27.7197,31464.0
2022-06-10 13:15:00,32.27,32.27,32.21,32.26,50200.0,27.7197,27.7197,27.6681,27.7111,50200.0
2022-06-10 13:20:00,32.26,32.26,32.22,32.24,40099.0,27.7111,27.7111,27.6767,27.6939,40099.0
2022-06-10 13:25:00,32.24,32.33,32.2,32.32,215584.0,27.6939,27.7712,27.6595,27.7626,215584.0
2022-06-10 13:30:00,32.31,32.35,32.26,32.32,59222.0,27.754,27.7884,27.7111,27.7626,59222.0
2022-06-10 13:35:00,32.33,32.41,32.32,32.39,44377.0,27.7712,27.8399,27.7626,27.8227,44377.0
2022-06-10 13:40:00,32.4,32.4,32.34,32.38,79749.0,27.8313,27.8313,27.7798,27.8141,79749.0
2022-06-10 13:45:00,32.38,32.41,32.35,32.39,64153.0,27.8141,27.8399,27.7884,27.8227,64153.0
2022-06-10 13:50:00,32.39,32.4,32.29,32.3,68754.0,27.8227,27.8313,27.7368,27.7454,68754.0
2022-06-10 13:55:00,32.29,32.32,32.28,32.3,41529.0,27.7368,27.7626,27.7282,27.7454,41529.0
2022-06-10 14:00:00,32.3,32.3,32.21,32.23,80668.0,27.7454,27.7454,27.6681,27.6853,80668.0
2022-06-10 14:05:00,32.24,32.28,32.23,32.26,62804.0,27.6939,27.7282,27.6853,27.7111,62804.0
2022-06-10 14:10:00,32.27,32.28,32.21,32.25,46316.0,27.7197,27.7282,27.6681,27.7025,46316.0
2022-06-10 14:15:00,32.26,32.32,32.23,32.3,75799.0,27.7111,27.7626,27.6853,27.7454,75799.0
2022-06-10 14:20:00,32.31,32.35,32.31,32.34,31322.0,27.754,27.7884,27.754,27.7798,31322.0
2022-06-10 14:25:00,32.34,32.39,32.32,32.34,54532.0,27.7798,27.8227,27.7626,27.7798,54532.0
2022-06-10 14:30:00,32.35,32.39,32.34,32.38,45390.0,27.7884,27.8227,27.7798,27.8141,45390.0
2022-06-10 14:35:00,32.38,32.4,32.33,32.34,77549.0,27.8141,27.8313,27.7712,27.7798,77549.0
2022-06-10 14:40:00,32.33,32.34,32.3,32.34,67074.0,27.7712,27.7798,27.7454,27.7798,67074.0
2022-06-10 14:45:00,32.34,32.41,32.33,32.41,41895.0,27.7798,27.8399,27.7712,27.8399,41895.0
2022-06-10 14:50:00,32.41,32.43,32.38,32.41,52861.0,27.8399,27.8571,27.8141,27.8399,52861.0
2022-06-10 14:55:00,32.4,32.49,32.39,32.48,85019.0,27.8313,27.9086,27.8227,27.9,85019.0
2022-06-10 15:00:00,32.48,32.51,32.46,32.48,65658.0,27.9,27.9258,27.8829,27.9,65658.0
2022-06-10 15:05:00,32.48,32.52,32.45,32.49,89922.0,27.9,27.9344,27.8743,27.9086,89922.0
2022-06-10 15:10:00,32.48,32.54,32.48,32.52,96868.0,27.9,27.9516,27.9,27.9344,96868.0
2022-06-10 15:15:00,32.52,32.57,32.52,32.55,90983.0,27.9344,27.9774,27.9344,27.9602,90983.0
2022-06-10 15:20:00,32.56,32.56,32.49,32.54,204153.0,27.9688,27.9688,27.9086,27.9516,204153.0
2022-06-10 15:25:00,32.54,32.62,32.53,32.55,153522.0,27.9516,28.0203,27.943,27.9602,153522.0
2022-06-10 15:30:00,32.55,32.56,32.5,32.53,150013.0,27.9602,27.9688,27.9172,27.943,150013.0
2022-06-10 15:35:00,32.54,32.59,32.52,32.57,110618.0,27.9516,27.9945,27.9344,27.9774,110618.0
2022-06-10 15:40:00,32.57,32.6,32.5,32.54,166262.0,27.9774,28.0031,27.9172,27.9516,166262.0
2022-06-10 15:45:00,32.53,32.55,32.47,32.5,255334.0,27.943,27.9602,27.8915,27.9172,255334.0
2022-06-10 15:50:00,32.49,32.52,32.45,32.48,487300.0,27.9086,27.9344,27.8743,27.9,487300.0
2022-06-10 15:55:00,32.48,32.5,32.44,32.46,472525.0,27.9,27.9172,27.8657,27.8829,472525.0
2022-06-13 09:30:00,31.45,31.55,31.36,31.52,444271.0,27.0153,27.1012,26.938,27.0754,444271.0
2022-06-13 09:35:00,31.51,31.51,31.31,31.32,360370.0,27.0668,27.0668,26.895,26.9036,360370.0
2022-06-13 09:40:00,31.33,31.33,31.17,31.23,321634.0,26.9122,26.9122,26.7748,26.8263,321634.0
2022-06-13 09:45:00,31.21,31.27,31.14,31.17,236268.0,26.8091,26.8607,26.749,26.7748,236268.0
2022-06-13 09:50:00,31.17,31.23,31.15,31.21,105618.0,26.7748,26.8263,26.7576,26.8091,105618.0
2022-06-13 09:55:00,31.21,31.22,31.16,31.18,175540.0,26.8091,26.8177,26.7662,26.7834,175540.0
2022-06-13 10:00:00,31.18,31.2,31.08,31.11,204318.0,26.7834,26.8005,26.6975,26.7232,204318.0
2022-06-13 10:05:00,31.11,31.16,31.01,31.02,168159.0,26.7232,26.7662,26.6373,26.6459,168159.0
2022-06-13 10:10:00,31.01,31.05,30.94,30.95,227832.0,26.6373,26.6717,26.5772,26.5858,227832.0
2022-06-13 10:15:00,30.94,30.94,30.77,30.79,149812.0,26.5772,26.5772,26.4312,26.4483,149812.0
2022-06-13 10:20:00,30.79,30.8,30.66,30.67,214901.0,26.4483,26.4569,26.3367,26.3453,214901.0
2022-06-13 10:25:00,30.68,30.69,30.57,30.58,213129.0,26.3539,26.3624,26.2594,26.268,213129.0
2022-06-13 10:30:00,30.57,30.64,30.56,30.62,307400.0,26.2594,26.3195,26.2508,26.3023,307400.0
2022-06-13 10:35:00,30.61,30.66,30.6,30.65,346345.0,26.2937,26.3367,26.2851,26.3281,346345.0
2022-06-13 10:40:00,30.64,30.7,30.61,30.66,174765.0,26.3195,26.371,26.2937,26.3367,174765.0
2022-06-13 10:45:00,30.65,30.68,30.62,30.65,319916.0,26.3281,26.3539,26.3023,26.3281,319916.0
2022-06-13 10:50:00,30.65,30.73,30.59,30.7,419308.0,26.3281,26.3968,26.2766,26.371,419308.0
2022-06-13 10:55:00,30.71,30.85,30.68,30.81,188172.0,26.3796,26.4999,26.3539,26.4655,188172.0
2022-06-13 11:00:00,30.82,30.89,30.8,30.87,299695.0,26.4741,26.5342,26.4569,26.5171,299695.0
2022-06-13 11:05:00,30.87,30.91,30.84,30.88,198453.0,26.5171,26.5514,26.4913,26.5257,198453.0
2022-06-13 11:10:00,30.88,31.01,30.87,31.01,256003.0,26.5257,26.6373,26.5171,26.6373,256003.0
2022-06-13 11:15:00,31.0,31.12,31.0,31.11,148277.0,26.6287,26.7318,26.6287,26.7232,148277.0
2022-06-13 11:20:00,31.11,31.15,31.09,31.15,334202.0,26.7232,26.7576,26.706,26.7576,334202.0
2022-06-13 11:25:00,31.15,31.18,31.12,31.13,138026.0,26.7576,26.7834,26.7318,26.7404,138026.0
2022-06-13 11:30:00,31.13,31.16,30.99,31.07,608121.0,26.7404,26.7662,26.6201,26.6889,608121.0
2022-06-13 11:35:00,31.07,31.15,31.06,31.15,176668.0,26.6889,26.7576,26.6803,26.7576,176668.0
2022-06-13 11:40:00,31.16,31.32,31.14,31.31,67383.0,26.7662,26.9036,26.749,26.895,67383.0
2022-06-13 11:45:00,31.31,31.41,31.26,31.41,102689.0,26.895,26.9809,26.8521,26.9809,102689.0
2022-06-13 11:50:00,31.41,31.45,31.3,31.3,150479.0,26.9809,27.0153,26.8864,26.8864,150479.0
2022-06-13 11:55:00,31.31,31.46,31.3,31.43,108101.0,26.895,27.0239,26.8864,26.9981,108101.0
2022-06-13 12:00:00,31.42,31.49,31.38,31.41,127344.0,26.9895,27.0496,26.9552,26.9809,127344.0
2022-06-13 12:05:00,31.4,31.51,31.4,31.45,76688.0,26.9723,27.0668,26.9723,27.0153,76688.0
2022-06-13 12:10:00,31.45,31.57,31.42,31.54,110747.0,27.0153,27.1184,26.9895,27.0926,110747.0
2022-06-13 12:15:00,31.55,31.6,31.47,31.52,163753.0,27.1012,27.1441,27.0325,27.0754,163753.0
2022-06-13 12:20:00,31.53,31.57,31.48,31.52,116833.0,27.084,27.1184,27.0411,27.0754,116833.0
2022-06-13 12:25:00,31.52,31.53,31.45,31.49,119126.0,27.0754,27.084,27.0153,27.0496,119126.0
2022-06-13 12:30:00,31.48,31.65,31.44,31.62,120205.0,27.0411,27.1871,27.0067,27.1613,120205.0
2022-06-13 12:35:00,31.62,31.69,31.61,31.63,156056.0,27.1613,27.2214,27.1527,27.1699,156056.0
2022-06-13 12:40:00,31.63,31.64,31.49,31.49,118470.0,27.1699,27.1785,27.0496,27.0496,118470.0
2022-06-13 12:45:00,31.49,31.54,31.46,31.48,87500.0,27.0496,27.0926,27.0239,27.0411,87500.0
2022-06-13 12:50:00,31.48,31.53,31.43,31.43,70158.0,27.0411,27.084,26.9981,26.9981,70158.0
2022-06-13 12:55:00,31.43,31.47,31.39,31.42,84926.0,26.9981,27.0325,26.9637,26.9895,84926.0
2022-06-13 13:00:00,31.42,31.43,31.38,31.38,48899.0,26.9895,26.9981,26.9552,26.9552,48899.0
2022-06-13 13:05:00,31.38,31.44,31.36,31.44,64718.0,26.9552,27.0067,26.938,27.0067,64718.0
2022-06-13 13:10:00,31.44,31.44,31.36,31.38,50603.0,27.0067,27.0067,26.938,26.9552,50603.0
2022-06-13 13:15:00,31.38,31.4,31.34,31.36,58800.0,26.9552,26.9723,26.9208,26.938,58800.0
2022-06-13 13:20:00,31.36,31.39,31.33,31.37,79542.0,26.938,26.9637,26.9122,26.9466,79542.0
2022-06-13 13:25:00,31.38,31.38,31.3,31.32,75015.0,26.9552,26.9552,26.8864,26.9036,75015.0
2022-06-13 13:30:00,31.32,31.38,31.31,31.38,120129.0,26.9036,26.9552,26.895,26.9552,120129.0
2022-06-13 13:35:00,31.38,31.49,31.37,31.48,84809.0,26.9552,27.0496,26.9466,27.0411,84809.0
2022-06-13 13:40:00,31.49,31.58,31.48,31.58,64074.0,27.0496,27.127,27.0411,27.127,64074.0
2022-06-13 13:45:00,31.58,31.64,31.56,31.64,51841.0,27.127,27.1785,27.1098,27.1785,51841.0
2022-06-13 13:50:00,31.64,31.66,31.57,31.61,117271.0,27.1785,27.1957,27.1184,27.1527,117271.0
2022-06-13 13:55:00,31.61,31.68,31.61,31.63,60248.0,27.1527,27.2129,27.1527,27.1699,60248.0
2022-06-13 14:00:00,31.62,31.62,31.54,31.55,81381.0,27.1613,27.1613,27.0926,27.1012,81381.0
2022-06-13 14:05:00,31.54,31.54,31.47,31.51,53557.0,27.0926,27.0926,27.0325,27.0668,53557.0
2022-06-13 14:10:00,31.5,31.53,31.45,31.47,47223.0,27.0582,27.084,27.0153,27.0325,47223.0
2022-06-13 14:15:00,31.46,31.56,31.45,31.55,54877.0,27.0239,27.1098,27.0153,27.1012,54877.0
2022-06-13 14:20:00,31.55,31.58,31.5,31.52,45287.0,27.1012,27.127,27.0582,27.0754,45287.0
2022-06-13 14:25:00,31.51,31.53,31.48,31.52,105170.0,27.0668,27.084,27.0411,27.0754,105170.0
2022-06-13 14:30:00,31.52,31.52,31.42,31.49,93076.0,27.0754,27.0754,26.9895,27.0496,93076.0
2022-06-13 14:35:00,31.5,31.59,31.47,31.58,59607.0,27.0582,27.1355,27.0325,27.127,59607.0
2022-06-13 14:40:00,31.58,31.62,31.53,31.57,81387.0,27.127,27.1613,27.084,27.1184,81387.0
2022-06-13 14:45:00,31.57,31.61,31.55,31.58,72991.0,27.1184,27.1527,27.1012,27.127,72991.0
2022-06-13 14:50:00,31.57,31.58,31.5,31.52,69850.0,27.1184,27.127,27.0582,27.0754,69850.0
2022-06-13 14:55:00,31.52,31.53,31.46,31.47,115304.0,27.0754,27.084,27.0239,27.0325,115304.0
2022-06-13 15:00:00,31.46,31.49,31.39,31.48,136206.0,27.0239,27.0496,26.9637,27.0411,136206.0
2022-06-13 15:05:00,31.48,31.5,31.41,31.45,131939.0,27.0411,27.0582,26.9809,27.0153,131939.0
2022-06-13 15:10:00,31.45,31.45,31.39,31.41,144539.0,27.0153,27.0153,26.9637,26.9809,144539.0
2022-06-13 15:15:00,31.41,31.56,31.37,31.41,377390.0,26.9809,27.1098,26.9466,26.9809,377390.0
2022-06-13 15:20:00,31.41,31.46,31.36,31.37,158778.0,26.9809,27.0239,26.938,26.9466,158778.0
2022-06-13 15:25:00,31.36,31.37,31.25,31.25,128036.0,26.938,26.9466,26.8435,26.8435,128036.0
2022-06-13 15:30:00,31.25,31.26,31.17,31.2,249799.0,26.8435,26.8521,26.7748,26.8005,249799.0
2022-06-13 15:35:00,31.2,31.28,31.16,31.21,272117.0,26.8005,26.8693,26.7662,26.8091,272117.0
2022-06-13 15:40:00,31.21,31.22,31.11,31.15,330337.0,26.8091,26.8177,26.7232,26.7576,330337.0
2022-06-13 15:45:00,31.15,31.25,31.14,31.22,552359.0,26.7576,26.8435,26.749,26.8177,552359.0
2022-06-13 15:50:00,31.23,31.24,31.13,31.24,529159.0,26.8263,26.8349,26.7404,26.8349,529159.0
2022-06-13 15:55:00,31.24,31.27,31.22,31.23,727961.0,26.8349,26.8607,26.8177,26.8263,727961.0
2022-06-14 09:30:00,31.54,31.69,31.47,31.61,385003.0,27.0926,27.2214,27.0325,27.1527,385003.0
2022-06-14 09:35:00,31.61,31.62,31.51,31.59,158687.0,27.1527,27.1613,27.0668,27.1355,158687.0
2022-06-14 09:40:00,31.59,31.59,31.45,31.5,146089.0,27.1355,27.1355,27.0153,27.0582,146089.0
2022-06-14 09:45:00,31.5,31.68,31.45,31.65,233216.0,27.0582,27.2129,27.0153,27.1871,233216.0
2022-06-14 09:50:00,31.65,31.82,31.6,31.82,180157.0,27.1871,27.3331,27.1441,27.3331,180157.0
2022-06-14 09:55:00,31.82,31.86,31.75,31.81,225383.0,27.3331,27.3675,27.273,27.3245,225383.0
2022-06-14 10:00:00,31.8,31.9,31.79,31.87,177090.0,27.3159,27.4018,27.3073,27.3761,177090.0
2022-06-14 10:05:00,31.87,31.87,31.76,31.77,142188.0,27.3761,27.3761,27.2816,27.2902,142188.0
2022-06-14 10:10:00,31.77,31.77,31.62,31.64,103876.0,27.2902,27.2902,27.1613,27.1785,103876.0
2022-06-14 10:15:00,31.63,31.63,31.55,31.55,195929.0,27.1699,27.1699,27.1012,27.1012,195929.0
2022-06-14 10:20:00,31.55,31.6,31.49,31.57,129405.0,27.1012,27.1441,27.0496,27.1184,129405.0
2022-06-14 10:25:00,31.56,31.63,31.52,31.53,85042.0,27.1098,27.1699,27.0754,27.084,85042.0
2022-06-14 10:30:00,31.54,31.57,31.48,31.53,150392.0,27.0926,27.1184,27.0411,27.084,150392.0
2022-06-14 10:35:00,31.53,31.55,31.44,31.46,146520.0,27.084,27.1012,27.0067,27.0239,146520.0
2022-06-14 10:40:00,31.46,31.47,31.37,31.43,186095.0,27.0239,27.0325,26.9466,26.9981,186095.0
2022-06-14 10:45:00,31.44,31.48,31.38,31.48,184367.0,27.0067,27.0411,26.9552,27.0411,184367.0
2022-06-14 10:50:00,31.48,31.56,31.46,31.51,137328.0,27.0411,27.1098,27.0239,27.0668,137328.0
2022-06-14 10:55:00,31.5,31.59,31.48,31.54,78264.0,27.0582,27.1355,27.0411,27.0926,78264.0
2022-06-14 11:00:00,31.54,31.61,31.52,31.61,170628.0,27.0926,27.1527,27.0754,27.1527,170628.0
2022-06-14 11:05:00,31.61,31.62,31.45,31.46,138706.0,27.1527,27.1613,27.0153,27.0239,138706.0
2022-06-14 11:10:00,31.45,31.48,31.42,31.43,140988.0,27.0153,27.0411,26.9895,26.9981,140988.0
2022-06-14 11:15:00,31.43,31.44,31.37,31.38,135371.0,26.9981,27.0067,26.9466,26.9552,135371.0
2022-06-14 11:20:00,31.38,31.41,31.34,31.39,114431.0,26.9552,26.9809,26.9208,26.9637,114431.0
2022-06-14 11:25:00,31.39,31.46,31.34,31.35,131156.0,26.9637,27.0239,26.9208,26.9294,131156.0
2022-06-14 11:30:00,31.34,31.37,31.27,31.31,193329.0,26.9208,26.9466,26.8607,26.895,193329.0
2022-06-14 11:35:00,31.31,31.34,31.26,31.27,78593.0,26.895,26.9208,26.8521,26.8607,78593.0
2022-06-14 11:40:00,31.28,31.38,31.26,31.37,144397.0,26.8693,26.9552,26.8521,26.9466,144397.0
2022-06-14 11:45:00,31.36,31.37,31.27,31.27,32716.0,26.938,26.9466,26.8607,26.8607,32716.0
2022-06-14 11:50:00,31.27,31.3,31.22,31.27,62733.0,26.8607,26.8864,26.8177,26.8607,62733.0
2022-06-14 11:55:00,31.27,31.35,31.27,31.34,34654.0,26.8607,26.9294,26.8607,26.9208,34654.0
2022-06-14 12:00:00,31.34,31.34,31.23,31.27,81080.0,26.9208,26.9208,26.8263,26.8607,81080.0
2022-06-14 12:05:00,31.28,31.28,31.21,31.25,85815.0,26.8693,26.8693,26.8091,26.8435,85815.0
2022-06-14 12:10:00,31.25,31.26,31.18,31.19,59437.0,26.8435,26.8521,26.7834,26.7919,59437.0
2022-06-14 12:15:00,31.18,31.31,31.17,31.3,60472.0,26.7834,26.895,26.7748,26.8864,60472.0
2022-06-14 12:20:00,31.3,31.33,31.2,31.26,60641.0,26.8864,26.9122,26.8005,26.8521,60641.0
2022-06-14 12:25:00,31.26,31.26,31.2,31.24,36562.0,26.8521,26.8521,26.8005,26.8349,36562.0
2022-06-14 12:30:00,31.24,31.24,31.16,31.21,77364.0,26.8349,26.8349,26.7662,26.8091,77364.0
2022-06-14 12:35:00,31.21,31.21,31.09,31.12,64365.0,26.8091,26.8091,26.706,26.7318,64365.0
2022-06-14 12:40:00,31.11,31.14,31.09,31.1,78249.0,26.7232,26.749,26.706,26.7146,78249.0
2022-06-14 12:45:00,31.1,31.13,31.07,31.11,50099.0,26.7146,26.7404,26.6889,26.7232,50099.0
2022-06-14 12:50:00,31.11,31.18,31.07,31.16,59862.0,26.7232,26.7834,26.6889,26.7662,59862.0
2022-06-14 12:55:00,31.17,31.21,31.15,31.16,86436.0,26.7748,26.8091,26.7576,26.7662,86436.0
2022-06-14 13:00:00,31.16,31.2,31.11,31.15,37677.0,26.7662,26.8005,26.7232,26.7576,37677.0
2022-06-14 13:05:00,31.15,31.18,31.14,31.16,56684.0,26.7576,26.7834,26.749,26.7662,56684.0
2022-06-14 13:10:00,31.15,31.15,31.06,31.08,51289.0,26.7576,26.7576,26.6803,26.6975,51289.0
2022-06-14 13:15:00,31.08,31.17,31.06,31.15,76687.0,26.6975,26.7748,26.6803,26.7576,76687.0
2022-06-14 13:20:00,31.15,31.19,31.11,31.11,40154.0,26.7576,26.7919,26.7232,26.7232,40154.0
2022-06-14 13:25:00,31.11,31.11,31.02,31.03,60039.0,26.7232,26.7232,26.6459,26.6545,60039.0
2022-06-14 13:30:00,31.04,31.05,30.93,30.94,191281.0,26.6631,26.6717,26.5686,26.5772,191281.0
2022-06-14 13:35:00,30.94,30.96,30.9,30.93,69993.0,26.5772,26.5944,26.5428,26.5686,69993.0
2022-06-14 13:40:00,30.92,30.93,30.83,30.87,45487.0,26.56,26.5686,26.4827,26.5171,45487.0
2022-06-14 13:45:00,30.88,30.9,30.83,30.86,93909.0,26.5257,26.5428,26.4827,26.5085,93909.0
2022-06-14 13:50:00,30.86,30.92,30.85,30.92,51479.0,26.5085,26.56,26.4999,26.56,51479.0
2022-06-14 13:55:00,30.92,30.98,30.91,30.94,80604.0,26.56,26.6116,26.5514,26.5772,80604.0
2022-06-14 14:00:00,30.94,30.99,30.93,30.96,48255.0,26.5772,26.6201,26.5686,26.5944,48255.0
2022-06-14 14:05:00,30.97,31.03,30.95,31.0,63382.0,26.603,26.6545,26.5858,26.6287,63382.0
2022-06-14 14:10:00,31.0,31.0,30.87,30.88,45790.0,26.6287,26.6287,26.5171,26.5257,45790.0
2022-06-14 14:15:00,30.89,30.91,30.85,30.91,74048.0,26.5342,26.5514,26.4999,26.5514,74048.0
2022-06-14 14:20:00,30.91,30.95,30.84,30.85,49629.0,26.5514,26.5858,26.4913,26.4999,49629.0
2022-06-14 14:25:00,30.84,30.87,30.8,30.82,71746.0,26.4913,26.5171,26.4569,26.4741,71746.0
2022-06-14 14:30:00,30.82,30.82,30.74,30.8,161378.0,26.4741,26.4741,26.4054,26.4569,161378.0
2022-06-14 14:35:00,30.8,30.82,30.75,30.8,50526.0,26.4569,26.4741,26.414,26.4569,50526.0
2022-06-14 14:40:00,30.8,30.8,30.7,30.71,80634.0,26.4569,26.4569,26.371,26.3796,80634.0
2022-06-14 14:45:00,30.71,30.75,30.69,30.71,61500.0,26.3796,26.414,26.3624,26.3796,61500.0
2022-06-14 14:50:00,30.71,30.75,30.67,30.7,89176.0,26.3796,26.414,26.3453,26.371,89176.0
2022-06-14 14:55:00,30.7,30.73,30.68,30.73,153729.0,26.371,26.3968,26.3539,26.3968,153729.0
2022-06-14 15:00:00,30.72,30.74,30.69,30.71,98610.0,26.3882,26.4054,26.3624,26.3796,98610.0
2022-06-14 15:05:00,30.71,30.71,30.64,30.64,177263.0,26.3796,26.3796,26.3195,26.3195,177263.0
2022-06-14 15:10:00,30.64,30.65,30.53,30.53,136811.0,26.3195,26.3281,26.225,26.225,136811.0
2022-06-14 15:15:00,30.53,30.55,30.49,30.53,148848.0,26.225,26.2422,26.1907,26.225,148848.0
2022-06-14 15:20:00,30.53,30.58,30.52,30.55,175879.0,26.225,26.268,26.2164,26.2422,175879.0
2022-06-14 15:25:00,30.55,30.65,30.54,30.64,225086.0,26.2422,26.3281,26.2336,26.3195,225086.0
2022-06-14 15:30:00,30.64,30.75,30.64,30.71,241473.0,26.3195,26.414,26.3195,26.3796,241473.0
2022-06-14 15:35:00,30.72,30.84,30.71,30.8,263463.0,26.3882,26.4913,26.3796,26.4569,263463.0
2022-06-14 15:40:00,30.8,30.88,30.78,30.79,283832.0,26.4569,26.5257,26.4398,26.4483,283832.0
2022-06-14 15:45:00,30.79,30.93,30.78,30.91,443815.0,26.4483,26.5686,26.4398,26.5514,443815.0
2022-06-14 15:50:00,30.91,30.92,30.82,30.86,420472.0,26.5514,26.56,26.4741,26.5085,420472.0
2022-06-14 15:55:00,30.86,30.88,30.82,30.85,481051.0,26.5085,26.5257,26.4741,26.4999,481051.0
2022-06-15 09:30:00,31.25,31.25,31.05,31.14,241990.0,26.8435,26.8435,26.6717,26.749,241990.0
2022-06-15 09:35:00,31.14,31.17,31.02,31.12,121962.0,26.749,26.7748,26.6459,26.7318,121962.0
2022-06-15 09:40:00,31.12,31.14,31.02,31.06,151730.0,26.7318,26.749,26.6459,26.6803,151730.0
2022-06-15 09:45:00,31.05,31.13,31.05,31.12,112212.0,26.6717,26.7404,26.6717,26.7318,112212.0
2022-06-15 09:50:00,31.13,31.16,31.09,31.14,112332.0,26.7404,26.7662,26.706,26.749,112332.0
2022-06-15 09:55:00,31.15,31.23,31.14,31.23,142767.0,26.7576,26.8263,26.749,26.8263,142767.0
2022-06-15 10:00:00,31.24,31.34,31.23,31.32,164061.0,26.8349,26.9208,26.8263,26.9036,164061.0
2022-06-15 10:05:00,31.31,31.36,31.24,31.26,142329.0,26.895,26.938,26.8349,26.8521,142329.0
2022-06-15 10:10:00,31.26,31.32,31.24,31.26,88998.0,26.8521,26.9036,26.8349,26.8521,88998.0
2022-06-15 10:15:00,31.26,31.31,31.24,31.25,87826.0,26.8521,26.895,26.8349,26.8435,87826.0
2022-06-15 10:20:00,31.24,31.35,31.24,31.34,155514.0,26.8349,26.9294,26.8349,26.9208,155514.0
2022-06-15 10:25:00,31.34,31.37,31.3,31.36,58805.0,26.9208,26.9466,26.8864,26.938,58805.0
2022-06-15 10:30:00,31.35,31.39,31.3,31.34,129904.0,26.9294,26.9637,26.8864,26.9208,129904.0
2022-06-15 10:35:00,31.34,31.37,31.24,31.27,70837.0,26.9208,26.9466,26.8349,26.8607,70837.0
2022-06-15 10:40:00,31.27,31.28,31.18,31.19,160189.0,26.8607,26.8693,26.7834,26.7919,160189.0
2022-06-15 10:45:00,31.19,31.21,31.09,31.09,109487.0,26.7919,26.8091,26.706,26.706,109487.0
2022-06-15 10:50:00,31.1,31.11,31.0,31.02,86638.0,26.7146,26.7232,26.6287,26.6459,86638.0
2022-06-15 10:55:00,31.02,31.07,30.97,31.07,174361.0,26.6459,26.6889,26.603,26.6889,174361.0
2022-06-15 11:00:00,31.06,31.07,30.91,30.92,76902.0,26.6803,26.6889,26.5514,26.56,76902.0
2022-06-15 11:05:00,30.92,30.95,30.89,30.91,75016.0,26.56,26.5858,26.5342,26.5514,75016.0
2022-06-15 11:10:00,30.9,30.98,30.89,30.94,112668.0,26.5428,26.6116,26.5342,26.5772,112668.0
2022-06-15 11:15:00,30.94,30.99,30.92,30.96,102458.0,26.5772,26.6201,26.56,26.5944,102458.0
2022-06-15 11:20:00,30.96,30.97,30.89,30.93,100462.0,26.5944,26.603,26.5342,26.5686,100462.0
2022-06-15 11:25:00,30.93,30.94,30.9,30.91,104002.0,26.5686,26.5772,26.5428,26.5514,104002.0
2022-06-15 11:30:00,30.91,30.94,30.82,30.86,236602.0,26.5514,26.5772,26.4741,26.5085,236602.0
2022-06-15 11:35:00,30.87,30.93,30.86,30.92,87141.0,26.5171,26.5686,26.5085,26.56,87141.0
2022-06-15 11:40:00,30.91,30.96,30.88,30.93,35436.0,26.5514,26.5944,26.5257,26.5686,35436.0
2022-06-15 11:45:00,30.94,31.01,30.93,30.96,78564.0,26.5772,26.6373,26.5686,26.5944,78564.0
2022-06-15 11:50:00,30.96,30.96,30.9,30.93,39546.0,26.5944,26.5944,26.5428,26.5686,39546.0
2022-06-15 11:55:00,30.92,30.98,30.92,30.96,38480.0,26.56,26.6116,26.56,26.5944,38480.0
2022-06-15 12:00:00,30.96,31.04,30.95,31.02,67023.0,26.5944,26.6631,26.5858,26.6459,67023.0
2022-06-15 12:05:00,31.02,31.02,30.96,30.98,40960.0,26.6459,26.6459,26.5944,26.6116,40960.0
2022-06-15 12:10:00,30.99,31.02,30.95,31.0,33164.0,26.6201,26.6459,26.5858,26.6287,33164.0
2022-06-15 12:15:00,31.0,31.03,30.98,30.98,32647.0,26.6287,26.6545,26.6116,26.6116,32647.0
2022-06-15 12:20:00,30.98,30.99,30.96,30.98,31554.0,26.6116,26.6201,26.5944,26.6116,31554.0
2022-06-15 12:25:00,30.98,31.0,30.95,30.98,29143.0,26.6116,26.6287,26.5858,26.6116,29143.0
2022-06-15 12:30:00,30.97,31.02,30.96,31.01,87748.0,26.603,26.6459,26.5944,26.6373,87748.0
2022-06-15 12:35:00,31.0,31.05,31.0,31.0,43953.0,26.6287,26.6717,26.6287,26.6287,43953.0
2022-06-15 12:40:00,31.0,31.0,30.89,30.92,33060.0,26.6287,26.6287,26.5342,26.56,33060.0
2022-06-15 12:45:00,30.91,30.94,30.9,30.92,28024.0,26.5514,26.5772,26.5428,26.56,28024.0
2022-06-15 12:50:00,30.91,30.92,30.84,30.84,46179.0,26.5514,26.56,26.4913,26.4913,46179.0
2022-06-15 12:55:00,30.84,30.85,30.8,30.8,47971.0,26.4913,26.4999,26.4569,26.4569,47971.0
2022-06-15 13:00:00,30.8,30.82,30.78,30.8,42721.0,26.4569,26.4741,26.4398,26.4569,42721.0
2022-06-15 13:05:00,30.8,30.81,30.75,30.78,37640.0,26.4569,26.4655,26.414,26.4398,37640.0
2022-06-15 13:10:00,30.79,30.83,30.76,30.81,46890.0,26.4483,26.4827,26.4226,26.4655,46890.0
2022-06-15 13:15:00,30.8,30.83,30.79,30.8,33159.0,26.4569,26.4827,26.4483,26.4569,33159.0
2022-06-15 13:20:00,30.81,30.83,30.77,30.83,31926.0,26.4655,26.4827,26.4312,26.4827,31926.0
2022-06-15 13:25:00,30.83,30.86,30.81,30.85,32275.0,26.4827,26.5085,26.4655,26.4999,32275.0
2022-06-15 13:30:00,30.85,30.87,30.83,30.84,44686.0,26.4999,26.5171,26.4827,26.4913,44686.0
2022-06-15 13:35:00,30.84,30.84,30.77,30.82,38819.0,26.4913,26.4913,26.4312,26.4741,38819.0
2022-06-15 13:40:00,30.83,30.84,30.78,30.81,56841.0,26.4827,26.4913,26.4398,26.4655,56841.0
2022-06-15 13:45:00,30.81,30.82,30.75,30.76,61872.0,26.4655,26.4741,26.414,26.4226,61872.0
2022-06-15 13:50:00,30.75,30.83,30.73,30.81,141628.0,26.414,26.4827,26.3968,26.4655,141628.0
2022-06-15 13:55:00,30.82,30.92,30.81,30.87,118535.0,26.4741,26.56,26.4655,26.5171,118535.0
2022-06-15 14:00:00,30.87,31.07,30.7,30.75,97186.0,26.5171,26.6889,26.371,26.414,97186.0
2022-06-15 14:05:00,30.74,30.81,30.53,30.68,115131.0,26.4054,26.4655,26.225,26.3539,115131.0
2022-06-15 14:10:00,30.69,30.7,30.55,30.63,101976.0,26.3624,26.371,26.2422,26.3109,101976.0
2022-06-15 14:15:00,30.64,30.73,30.57,30.66,103876.0,26.3195,26.3968,26.2594,26.3367,103876.0
2022-06-15 14:20:00,30.65,30.75,30.54,30.59,61951.0,26.3281,26.414,26.2336,26.2766,61951.0
2022-06-15 14:25:00,30.59,30.65,30.49,30.5,129329.0,26.2766,26.3281,26.1907,26.1992,129329.0
2022-06-15 14:30:00,30.5,30.54,30.29,30.41,232785.0,26.1992,26.2336,26.0189,26.1219,232785.0
2022-06-15 14:35:00,30.4,30.82,30.39,30.78,369945.0,26.1133,26.4741,26.1048,26.4398,369945.0
2022-06-15 14:40:00,30.77,31.14,30.75,31.13,243925.0,26.4312,26.749,26.414,26.7404,243925.0
2022-06-15 14:45:00,31.14,31.19,30.94,30.96,150873.0,26.749,26.7919,26.5772,26.5944,150873.0
2022-06-15 14:50:00,30.96,31.04,30.78,30.85,217015.0,26.5944,26.6631,26.4398,26.4999,217015.0
2022-06-15 14:55:00,30.86,30.93,30.68,30.75,205728.0,26.5085,26.5686,26.3539,26.414,205728.0
2022-06-15 15:00:00,30.75,30.91,30.74,30.85,157261.0,26.414,26.5514,26.4054,26.4999,157261.0
2022-06-15 15:05:00,30.86,30.94,30.81,30.92,117254.0,26.5085,26.5772,26.4655,26.56,117254.0
2022-06-15 15:10:00,30.92,30.98,30.84,30.93,186069.0,26.56,26.6116,26.4913,26.5686,186069.0
2022-06-15 15:15:00,30.93,30.96,30.86,30.96,204132.0,26.5686,26.5944,26.5085,26.5944,204132.0
2022-06-15 15:20:00,30.96,31.09,30.96,31.08,229866.0,26.5944,26.706,26.5944,26.6975,229866.0
2022-06-15 15:25:00,31.08,31.14,31.03,31.11,150436.0,26.6975,26.749,26.6545,26.7232,150436.0
2022-06-15 15:30:00,31.1,31.18,31.07,31.17,223188.0,26.7146,26.7834,26.6889,26.7748,223188.0
2022-06-15 15:35:00,31.17,31.19,31.07,31.1,299584.0,26.7748,26.7919,26.6889,26.7146,299584.0
2022-06-15 15:40:00,31.1,31.12,30.99,31.0,220046.0,26.7146,26.7318,26.6201,26.6287,220046.0
2022-06-15 15:45:00,30.99,31.05,30.94,31.05,280348.0,26.6201,26.6717,26.5772,26.6717,280348.0
2022-06-15 15:50:00,31.06,31.06,30.91,30.95,402024.0,26.6803,26.6803,26.5514,26.5858,402024.0
2022-06-15 15:55:00,30.95,31.02,30.95,31.02,417548.0,26.5858,26.6459,26.5858,26.6459,417548.0
2022-06-16 09:30:00,29.76,29.95,29.73,29.75,707200.0,25.5636,25.7268,25.5378,25.555,707200.0
2022-06-16 09:35:00,29.75,29.79,29.63,29.66,344514.0,25.555,25.5894,25.4519,25.4777,344514.0
2022-06-16 09:40:00,29.67,29.69,29.57,29.64,389414.0,25.4863,25.5035,25.4004,25.4605,389414.0
2022-06-16 09:45:00,29.63,29.7,29.6,29.64,146244.0,25.4519,25.512,25.4261,25.4605,146244.0
2022-06-16 09:50:00,29.64,29.65,29.52,29.54,273181.0,25.4605,25.4691,25.3574,25.3746,273181.0
2022-06-16 09:55:00,29.53,29.67,29.51,29.61,210010.0,25.366,25.4863,25.3488,25.4347,210010.0
2022-06-16 10:00:00,29.62,29.74,29.58,29.59,310962.0,25.4433,25.5464,25.409,25.4176,310962.0
2022-06-16 10:05:00,29.59,29.63,29.53,29.59,253048.0,25.4176,25.4519,25.366,25.4176,253048.0
2022-06-16 10:10:00,29.59,29.6,29.47,29.48,591475.0,25.4176,25.4261,25.3145,25.3231,591475.0
2022-06-16 10:15:00,29.48,29.6,29.46,29.54,190212.0,25.3231,25.4261,25.3059,25.3746,190212.0
2022-06-16 10:20:00,29.53,29.68,29.53,29.67,222865.0,25.366,25.4949,25.366,25.4863,222865.0
2022-06-16 10:25:00,29.67,29.8,29.66,29.77,170866.0,25.4863,25.5979,25.4777,25.5722,170866.0
2022-06-16 10:30:00,29.76,29.78,29.68,29.72,213206.0,25.5636,25.5808,25.4949,25.5292,213206.0
2022-06-16 10:35:00,29.72,29.79,29.68,29.76,176260.0,25.5292,25.5894,25.4949,25.5636,176260.0
2022-06-16 10:40:00,29.76,29.82,29.69,29.7,207831.0,25.5636,25.6151,25.5035,25.512,207831.0
2022-06-16 10:45:00,29.71,29.74,29.68,29.7,113174.0,25.5206,25.5464,25.4949,25.512,113174.0
2022-06-16 10:50:00,29.7,29.75,29.66,29.74,276883.0,25.512,25.555,25.4777,25.5464,276883.0
2022-06-16 10:55:00,29.73,29.78,29.68,29.69,193322.0,25.5378,25.5808,25.4949,25.5035,193322.0
2022-06-16 11:00:00,29.7,29.76,29.68,29.71,202869.0,25.512,25.5636,25.4949,25.5206,202869.0
2022-06-16 11:05:00,29.71,29.74,29.66,29.73,129233.0,25.5206,25.5464,25.4777,25.5378,129233.0
2022-06-16 11:10:00,29.72,29.8,29.7,29.8,183349.0,25.5292,25.5979,25.512,25.5979,183349.0
2022-06-16 11:15:00,29.8,29.84,29.77,29.81,150489.0,25.5979,25.6323,25.5722,25.6065,150489.0
2022-06-16 11:20:00,29.8,29.85,29.76,29.84,132943.0,25.5979,25.6409,25.5636,25.6323,132943.0
2022-06-16 11:25:00,29.83,29.95,29.82,29.89,197116.0,25.6237,25.7268,25.6151,25.6753,197116.0
2022-06-16 11:30:00,29.9,29.91,29.78,29.84,283261.0,25.6838,25.6924,25.5808,25.6323,283261.0
2022-06-16 11:35:00,29.84,29.93,29.79,29.91,153462.0,25.6323,25.7096,25.5894,25.6924,153462.0
2022-06-16 11:40:00,29.92,29.92,29.79,29.85,158841.0,25.701,25.701,25.5894,25.6409,158841.0
2022-06-16 11:45:00,29.85,29.88,29.8,29.88,76469.0,25.6409,25.6667,25.5979,25.6667,76469.0
2022-06-16 11:50:00,29.88,29.92,29.83,29.83,96249.0,25.6667,25.701,25.6237,25.6237,96249.0
2022-06-16 11:55:00,29.83,29.9,29.81,29.85,64871.0,25.6237,25.6838,25.6065,25.6409,64871.0
2022-06-16 12:00:00,29.86,29.88,29.75,29.81,165583.0,25.6495,25.6667,25.555,25.6065,165583.0
2022-06-16 12:05:00,29.8,29.82,29.71,29.75,82957.0,25.5979,25.6151,25.5206,25.555,82957.0
2022-06-16 12:10:00,29.74,29.79,29.72,29.74,56939.0,25.5464,25.5894,25.5292,25.5464,56939.0
2022-06-16 12:15:00,29.74,29.81,29.72,29.75,81110.0,25.5464,25.6065,25.5292,25.555,81110.0
2022-06-16 12:20:00,29.74,29.75,29.68,29.7,112526.0,25.5464,25.555,25.4949,25.512,112526.0
2022-06-16 12:25:00,29.7,29.81,29.67,29.8,184242.0,25.512,25.6065,25.4863,25.5979,184242.0
2022-06-16 12:30:00,29.79,29.88,29.75,29.86,98856.0,25.5894,25.6667,25.555,25.6495,98856.0
2022-06-16 12:35:00,29.86,29.87,29.8,29.82,57649.0,25.6495,25.6581,25.5979,25.6151,57649.0
2022-06-16 12:40:00,29.82,29.88,29.79,29.84,73592.0,25.6151,25.6667,25.5894,25.6323,73592.0
2022-06-16 12:45:00,29.85,29.91,29.81,29.89,103717.0,25.6409,25.6924,25.6065,25.6753,103717.0
2022-06-16 12:50:00,29.9,29.95,29.87,29.93,105473.0,25.6838,25.7268,25.6581,25.7096,105473.0
2022-06-16 12:55:00,29.92,29.93,29.88,29.92,76038.0,25.701,25.7096,25.6667,25.701,76038.0
2022-06-16 13:00:00,29.93,29.96,29.87,29.89,134994.0,25.7096,25.7354,25.6581,25.6753,134994.0
2022-06-16 13:05:00,29.9,30.0,29.89,29.99,74292.0,25.6838,25.7697,25.6753,25.7612,74292.0
2022-06-16 13:10:00,29.99,30.0,29.93,29.96,89490.0,25.7612,25.7697,25.7096,25.7354,89490.0
2022-06-16 13:15:00,29.95,29.96,29.89,29.89,69057.0,25.7268,25.7354,25.6753,25.6753,69057.0
2022-06-16 13:20:00,29.89,29.9,29.84,29.88,53217.0,25.6753,25.6838,25.6323,25.6667,53217.0
2022-06-16 13:25:00,29.88,29.97,29.85,29.93,105851.0,25.6667,25.744,25.6409,25.7096,105851.0
2022-06-16 13:30:00,29.93,30.0,29.89,30.0,129012.0,25.7096,25.7697,25.6753,25.7697,129012.0
2022-06-16 13:35:00,30.0,30.01,29.91,29.95,158683.0,25.7697,25.7783,25.6924,25.7268,158683.0
2022-06-16 13:40:00,29.94,29.95,29.87,29.87,62846.0,25.7182,25.7268,25.6581,25.6581,62846.0
2022-06-16 13:45:00,29.88,29.91,29.85,29.89,134272.0,25.6667,25.6924,25.6409,25.6753,134272.0
2022-06-16 13:50:00,29.89,29.91,29.85,29.86,98890.0,25.6753,25.6924,25.6409,25.6495,98890.0
2022-06-16 13:55:00,29.85,29.86,29.72,29.73,65868.0,25.6409,25.6495,25.5292,25.5378,65868.0
2022-06-16 14:00:00,29.72,29.74,29.67,29.68,73136.0,25.5292,25.5464,25.4863,25.4949,73136.0
2022-06-16 14:05:00,29.68,29.7,29.62,29.64,68891.0,25.4949,25.512,25.4433,25.4605,68891.0
2022-06-16 14:10:00,29.64,29.66,29.59,29.61,62510.0,25.4605,25.4777,25.4176,25.4347,62510.0
2022-06-16 14:15:00,29.61,29.61,29.55,29.59,50283.0,25.4347,25.4347,25.3832,25.4176,50283.0
2022-06-16 14:20:00,29.59,29.6,29.51,29.52,105378.0,25.4176,25.4261,25.3488,25.3574,105378.0
2022-06-16 14:25:00,29.52,29.55,29.5,29.53,115228.0,25.3574,25.3832,25.3402,25.366,115228.0
2022-06-16 14:30:00,29.53,29.58,29.52,29.55,57810.0,25.366,25.409,25.3574,25.3832,57810.0
2022-06-16 14:35:00,29.55,29.57,29.51,29.55,107653.0,25.3832,25.4004,25.3488,25.3832,107653.0
2022-06-16 14:40:00,29.56,29.65,29.54,29.55,104285.0,25.3918,25.4691,25.3746,25.3832,104285.0
2022-06-16 14:45:00,29.55,29.6,29.47,29.49,133801.0,25.3832,25.4261,25.3145,25.3317,133801.0
2022-06-16 14:50:00,29.49,29.52,29.45,29.46,138888.0,25.3317,25.3574,25.2973,25.3059,138888.0
2022-06-16 14:55:00,29.47,29.6,29.46,29.54,164498.0,25.3145,25.4261,25.3059,25.3746,164498.0
2022-06-16 15:00:00,29.54,29.68,29.53,29.65,127515.0,25.3746,25.4949,25.366,25.4691,127515.0
2022-06-16 15:05:00,29.64,29.69,29.59,29.69,130599.0,25.4605,25.5035,25.4176,25.5035,130599.0
2022-06-16 15:10:00,29.69,29.74,29.63,29.66,142131.0,25.5035,25.5464,25.4519,25.4777,142131.0
2022-06-16 15:15:00,29.67,29.67,29.56,29.61,153954.0,25.4863,25.4863,25.3918,25.4347,153954.0
2022-06-16 15:20:00,29.61,29.64,29.55,29.56,250519.0,25.4347,25.4605,25.3832,25.3918,250519.0
2022-06-16 15:25:00,29.55,29.64,29.54,29.59,273173.0,25.3832,25.4605,25.3746,25.4176,273173.0
2022-06-16 15:30:00,29.59,29.62,29.52,29.53,178704.0,25.4176,25.4433,25.3574,25.366,178704.0
2022-06-16 15:35:00,29.53,29.63,29.52,29.63,435015.0,25.366,25.4519,25.3574,25.4519,435015.0
2022-06-16 15:40:00,29.63,29.69,29.6,29.61,255130.0,25.4519,25.5035,25.4261,25.4347,255130.0
2022-06-16 15:45:00,29.6,29.64,29.54,29.56,441886.0,25.4261,25.4605,25.3746,25.3918,441886.0
2022-06-16 15:50:00,29.56,29.6,29.55,29.56,472906.0,25.3918,25.4261,25.3832,25.3918,472906.0
2022-06-16 15:55:00,29.56,29.61,29.54,29.59,788884.0,25.3918,25.4347,25.3746,25.4176,788884.0
2022-06-17 09:30:00,29.11,29.31,29.06,29.12,462522.0,25.0052,25.177,24.9623,25.0138,462522.0
2022-06-17 09:35:00,29.11,29.13,29.02,29.04,167578.0,25.0052,25.0224,24.9279,24.9451,167578.0
2022-06-17 09:40:00,29.04,29.22,29.03,29.18,268698.0,24.9451,25.0997,24.9365,25.0654,268698.0
2022-06-17 09:45:00,29.18,29.2,29.08,29.13,210644.0,25.0654,25.0826,24.9795,25.0224,210644.0
2022-06-17 09:50:00,29.12,29.13,29.06,29.09,181637.0,25.0138,25.0224,24.9623,24.9881,181637.0
2022-06-17 09:55:00,29.09,29.13,29.05,29.09,91336.0,24.9881,25.0224,24.9537,24.9881,91336.0
2022-06-17 10:00:00,29.1,29.11,28.95,28.97,199510.0,24.9967,25.0052,24.8678,24.885,199510.0
2022-06-17 10:05:00,28.97,28.98,28.85,28.86,198927.0,24.885,24.8936,24.7819,24.7905,198927.0
2022-06-17 10:10:00,28.87,28.88,28.74,28.76,159338.0,24.7991,24.8077,24.6874,24.7046,159338.0
2022-06-17 10:15:00,28.75,28.75,28.64,28.66,192345.0,24.696,24.696,24.6015,24.6187,192345.0
2022-06-17 10:20:00,28.67,28.67,28.56,28.61,306132.0,24.6273,24.6273,24.5328,24.5757,306132.0
2022-06-17 10:25:00,28.6,28.66,28.55,28.61,218425.0,24.5672,24.6187,24.5242,24.5757,218425.0
2022-06-17 10:30:00,28.61,28.61,28.47,28.48,153655.0,24.5757,24.5757,24.4555,24.4641,153655.0
2022-06-17 10:35:00,28.47,28.5,28.4,28.41,142473.0,24.4555,24.4813,24.3954,24.4039,142473.0
2022-06-17 10:40:00,28.41,28.43,28.24,28.31,220425.0,24.4039,24.4211,24.2579,24.318,220425.0
2022-06-17 10:45:00,28.31,28.31,28.07,28.07,275661.0,24.318,24.318,24.1119,24.1119,275661.0
2022-06-17 10:50:00,28.07,28.11,28.04,28.05,247665.0,24.1119,24.1463,24.0861,24.0947,247665.0
2022-06-17 10:55:00,28.05,28.15,28.0,28.12,590180.0,24.0947,24.1806,24.0518,24.1548,590180.0
2022-06-17 11:00:00,28.12,28.16,28.0,28.13,451068.0,24.1548,24.1892,24.0518,24.1634,451068.0
2022-06-17 11:05:00,28.12,28.27,28.09,28.22,272795.0,24.1548,24.2837,24.1291,24.2407,272795.0
2022-06-17 11:10:00,28.22,28.23,28.03,28.11,373762.0,24.2407,24.2493,24.0775,24.1463,373762.0
2022-06-17 11:15:00,28.1,28.18,28.05,28.06,340692.0,24.1377,24.2064,24.0947,24.1033,340692.0
2022-06-17 11:20:00,28.05,28.09,27.89,27.89,343139.0,24.0947,24.1291,23.9573,23.9573,343139.0
2022-06-17 11:25:00,27.9,27.94,27.83,27.91,660322.0,23.9659,24.0002,23.9057,23.9745,660322.0
2022-06-17 11:30:00,27.91,27.99,27.71,27.78,1328775.0,23.9745,24.0432,23.8027,23.8628,1328775.0
2022-06-17 11:35:00,27.78,27.96,27.77,27.91,699706.0,23.8628,24.0174,23.8542,23.9745,699706.0
2022-06-17 11:40:00,27.91,28.06,27.91,28.0,507794.0,23.9745,24.1033,23.9745,24.0518,507794.0
2022-06-17 11:45:00,28.0,28.1,27.93,28.03,230402.0,24.0518,24.1377,23.9916,24.0775,230402.0
2022-06-17 11:50:00,28.03,28.06,27.93,27.95,169704.0,24.0775,24.1033,23.9916,24.0088,169704.0
2022-06-17 11:55:00,27.95,27.98,27.87,27.92,225715.0,24.0088,24.0346,23.9401,23.983,225715.0
2022-06-17 12:00:00,27.91,27.93,27.83,27.93,143706.0,23.9745,23.9916,23.9057,23.9916,143706.0
2022-06-17 12:05:00,27.93,27.99,27.88,27.99,129585.0,23.9916,24.0432,23.9487,24.0432,129585.0
2022-06-17 12:10:00,27.99,28.09,27.93,28.06,178089.0,24.0432,24.1291,23.9916,24.1033,178089.0
2022-06-17 12:15:00,28.06,28.09,27.89,27.95,128055.0,24.1033,24.1291,23.9573,24.0088,128055.0
2022-06-17 12:20:00,27.95,27.97,27.89,27.94,131588.0,24.0088,24.026,23.9573,24.0002,131588.0
2022-06-17 12:25:00,27.94,28.04,27.92,28.01,146428.0,24.0002,24.0861,23.983,24.0604,146428.0
2022-06-17 12:30:00,28.01,28.02,27.92,27.95,132251.0,24.0604,24.0689,23.983,24.0088,132251.0
2022-06-17 12:35:00,27.94,27.95,27.82,27.86,154669.0,24.0002,24.0088,23.8971,23.9315,154669.0
2022-06-17 12:40:00,27.87,27.91,27.78,27.84,135789.0,23.9401,23.9745,23.8628,23.9143,135789.0
2022-06-17 12:45:00,27.84,27.86,27.79,27.83,96566.0,23.9143,23.9315,23.8714,23.9057,96566.0
2022-06-17 12:50:00,27.83,27.87,27.71,27.71,158496.0,23.9057,23.9401,23.8027,23.8027,158496.0
2022-06-17 12:55:00,27.72,27.8,27.71,27.79,131517.0,23.8112,23.88,23.8027,23.8714,131517.0
2022-06-17 13:00:00,27.79,27.86,27.73,27.85,75652.0,23.8714,23.9315,23.8198,23.9229,75652.0
2022-06-17 13:05:00,27.86,28.02,27.85,28.0,206186.0,23.9315,24.0689,23.9229,24.0518,206186.0
2022-06-17 13:10:00,28.0,28.01,27.92,27.98,223358.0,24.0518,24.0604,23.983,24.0346,223358.0
2022-06-17 13:15:00,27.98,27.99,27.89,27.97,180027.0,24.0346,24.0432,23.9573,24.026,180027.0
2022-06-17 13:20:00,27.96,27.96,27.81,27.86,193765.0,24.0174,24.0174,23.8886,23.9315,193765.0
2022-06-17 13:25:00,27.86,27.86,27.73,27.76,246071.0,23.9315,23.9315,23.8198,23.8456,246071.0
2022-06-17 13:30:00,27.77,27.78,27.69,27.77,233052.0,23.8542,23.8628,23.7855,23.8542,233052.0
2022-06-17 13:35:00,27.77,27.8,27.69,27.72,125747.0,23.8542,23.88,23.7855,23.8112,125747.0
2022-06-17 13:40:00,27.72,27.84,27.71,27.79,146439.0,23.8112,23.9143,23.8027,23.8714,146439.0
2022-06-17 13:45:00,27.79,27.8,27.69,27.74,114894.0,23.8714,23.88,23.7855,23.8284,114894.0
2022-06-17 13:50:00,27.74,27.78,27.7,27.71,106586.0,23.8284,23.8628,23.7941,23.8027,106586.0
2022-06-17 13:55:00,27.7,27.78,27.7,27.74,79705.0,23.7941,23.8628,23.7941,23.8284,79705.0
2022-06-17 14:00:00,27.75,27.82,27.71,27.78,127352.0,23.837,23.8971,23.8027,23.8628,127352.0
2022-06-17 14:05:00,27.77,27.84,27.74,27.83,145011.0,23.8542,23.9143,23.8284,23.9057,145011.0
2022-06-17 14:10:00,27.83,27.96,27.82,27.95,176487.0,23.9057,24.0174,23.8971,24.0088,176487.0
2022-06-17 14:15:00,27.95,28.03,27.95,27.98,221458.0,24.0088,24.0775,24.0088,24.0346,221458.0
2022-06-17 14:20:00,27.99,28.01,27.95,27.96,169417.0,24.0432,24.0604,24.0088,24.0174,169417.0
2022-06-17 14:25:00,27.97,27.98,27.9,27.91,152089.0,24.026,24.0346,23.9659,23.9745,152089.0
2022-06-17 14:30:00,27.9,27.92,27.87,27.92,193873.0,23.9659,23.983,23.9401,23.983,193873.0
2022-06-17 14:35:00,27.93,27.95,27.89,27.95,148357.0,23.9916,24.0088,23.9573,24.0088,148357.0
2022-06-17 14:40:00,27.96,28.0,27.93,27.96,207401.0,24.0174,24.0518,23.9916,24.0174,207401.0
2022-06-17 14:45:00,27.95,27.96,27.84,27.85,166102.0,24.0088,24.0174,23.9143,23.9229,166102.0
2022-06-17 14:50:00,27.84,27.89,27.82,27.88,236027.0,23.9143,23.9573,23.8971,23.9487,236027.0
2022-06-17 14:55:00,27.88,27.91,27.82,27.83,394582.0,23.9487,23.9745,23.8971,23.9057,394582.0
2022-06-17 15:00:00,27.83,27.91,27.82,27.86,251322.0,23.9057,23.9745,23.8971,23.9315,251322.0
2022-06-17 15:05:00,27.86,27.91,27.85,27.89,229525.0,23.9315,23.9745,23.9229,23.9573,229525.0
2022-06-17 15:10:00,27.89,27.9,27.76,27.77,199210.0,23.9573,23.9659,23.8456,23.8542,199210.0
2022-06-17 15:15:00,27.76,27.84,27.74,27.79,283282.0,23.8456,23.9143,23.8284,23.8714,283282.0
2022-06-17 15:20:00,27.79,27.92,27.78,27.89,242023.0,23.8714,23.983,23.8628,23.9573,242023.0
2022-06-17 15:25:00,27.89,27.98,27.88,27.93,312300.0,23.9573,24.0346,23.9487,23.9916,312300.0
2022-06-17 15:30:00,27.93,27.96,27.86,27.9,317093.0,23.9916,24.0174,23.9315,23.9659,317093.0
2022-06-17 15:35:00,27.91,27.92,27.86,27.91,266931.0,23.9745,23.983,23.9315,23.9745,266931.0
2022-06-17 15:40:00,27.91,27.93,27.87,27.91,367609.0,23.9745,23.9916,23.9401,23.9745,367609.0
2022-06-17 15:45:00,27.91,27.91,27.86,27.88,456685.0,23.9745,23.9745,23.9315,23.9487,456685.0
2022-06-17 15:50:00,27.88,27.89,27.78,27.82,652495.0,23.9487,23.9573,23.8628,23.8971,652495.0
2022-06-17 15:55:00,27.81,27.83,27.76,27.77,741696.0,23.8886,23.9057,23.8456,23.8542,741696.0
2022-06-21 09:30:00,29.18,29.25,29.03,29.05,530793.0,25.0654,25.1255,24.9365,24.9537,530793.0
2022-06-21 09:35:00,29.05,29.14,29.02,29.08,252776.0,24.9537,25.031,24.9279,24.9795,252776.0
2022-06-21 09:40:00,29.09,29.12,29.0,29.12,271371.0,24.9881,25.0138,24.9108,25.0138,271371.0
2022-06-21 09:45:00,29.12,29.13,29.02,29.05,165641.0,25.0138,25.0224,24.9279,24.9537,165641.0
2022-06-21 09:50:00,29.05,29.12,29.05,29.1,199029.0,24.9537,25.0138,24.9537,24.9967,199029.0
2022-06-21 09:55:00,29.11,29.16,29.09,29.1,249611.0,25.0052,25.0482,24.9881,24.9967,249611.0
2022-06-21 10:00:00,29.1,29.2,29.08,29.17,237361.0,24.9967,25.0826,24.9795,25.0568,237361.0
2022-06-21 10:05:00,29.17,29.2,29.08,29.1,172009.0,25.0568,25.0826,24.9795,24.9967,172009.0
2022-06-21 10:10:00,29.1,29.16,29.08,29.14,168361.0,24.9967,25.0482,24.9795,25.031,168361.0
2022-06-21 10:15:00,29.14,29.14,28.99,29.0,148230.0,25.031,25.031,24.9022,24.9108,148230.0
2022-06-21 10:20:00,28.99,29.05,28.96,29.03,162178.0,24.9022,24.9537,24.8764,24.9365,162178.0
2022-06-21 10:25:00,29.02,29.04,28.95,29.02,162462.0,24.9279,24.9451,24.8678,24.9279,162462.0
2022-06-21 10:30:00,29.02,29.1,29.01,29.05,134194.0,24.9279,24.9967,24.9193,24.9537,134194.0
2022-06-21 10:35:00,29.05,29.19,29.04,29.15,148492.0,24.9537,25.074,24.9451,25.0396,148492.0
2022-06-21 10:40:00,29.15,29.23,29.15,29.17,202911.0,25.0396,25.1083,25.0396,25.0568,202911.0
2022-06-21 10:45:00,29.17,29.22,29.13,29.2,115211.0,25.0568,25.0997,25.0224,25.0826,115211.0
2022-06-21 10:50:00,29.2,29.24,29.18,29.24,82479.0,25.0826,25.1169,25.0654,25.1169,82479.0
2022-06-21 10:55:00,29.24,29.27,29.21,29.22,166871.0,25.1169,25.1427,25.0911,25.0997,166871.0
2022-06-21 11:00:00,29.22,29.25,29.21,29.23,173421.0,25.0997,25.1255,25.0911,25.1083,173421.0
2022-06-21 11:05:00,29.22,29.23,29.1,29.15,253558.0,25.0997,25.1083,24.9967,25.0396,253558.0
2022-06-21 11:10:00,29.15,29.15,29.05,29.09,99571.0,25.0396,25.0396,24.9537,24.9881,99571.0
2022-06-21 11:15:00,29.09,29.16,29.07,29.15,108515.0,24.9881,25.0482,24.9709,25.0396,108515.0
2022-06-21 11:20:00,29.14,29.18,29.09,29.1,108079.0,25.031,25.0654,24.9881,24.9967,108079.0
2022-06-21 11:25:00,29.1,29.11,29.04,29.06,95083.0,24.9967,25.0052,24.9451,24.9623,95083.0
2022-06-21 11:30:00,29.06,29.1,29.05,29.09,353404.0,24.9623,24.9967,24.9537,24.9881,353404.0
2022-06-21 11:35:00,29.09,29.11,28.98,29.0,206151.0,24.9881,25.0052,24.8936,24.9108,206151.0
2022-06-21 11:40:00,29.0,29.01,28.93,28.94,101206.0,24.9108,24.9193,24.8506,24.8592,101206.0
2022-06-21 11:45:00,28.94,28.94,28.87,28.91,151588.0,24.8592,24.8592,24.7991,24.8334,151588.0
2022-06-21 11:50:00,28.91,28.93,28.86,28.88,71912.0,24.8334,24.8506,24.7905,24.8077,71912.0
2022-06-21 11:55:00,28.88,28.92,28.86,28.87,154587.0,24.8077,24.842,24.7905,24.7991,154587.0
2022-06-21 12:00:00,28.87,28.93,28.85,28.93,59981.0,24.7991,24.8506,24.7819,24.8506,59981.0
2022-06-21 12:05:00,28.92,28.92,28.84,28.85,145208.0,24.842,24.842,24.7733,24.7819,145208.0
2022-06-21 12:10:00,28.84,28.87,28.82,28.84,67520.0,24.7733,24.7991,24.7561,24.7733,67520.0
2022-06-21 12:15:00,28.84,28.91,28.82,28.91,78590.0,24.7733,24.8334,24.7561,24.8334,78590.0
2022-06-21 12:20:00,28.91,28.97,28.9,28.96,37488.0,24.8334,24.885,24.8249,24.8764,37488.0
2022-06-21 12:25:00,28.96,29.02,28.95,28.98,127287.0,24.8764,24.9279,24.8678,24.8936,127287.0
2022-06-21 12:30:00,28.98,29.0,28.95,29.0,100678.0,24.8936,24.9108,24.8678,24.9108,100678.0
2022-06-21 12:35:00,28.99,29.07,28.99,29.05,92408.0,24.9022,24.9709,24.9022,24.9537,92408.0
2022-06-21 12:40:00,29.05,29.07,29.01,29.04,41621.0,24.9537,24.9709,24.9193,24.9451,41621.0
2022-06-21 12:45:00,29.04,29.08,29.03,29.08,44816.0,24.9451,24.9795,24.9365,24.9795,44816.0
2022-06-21 12:50:00,29.08,29.09,29.04,29.08,126788.0,24.9795,24.9881,24.9451,24.9795,126788.0
2022-06-21 12:55:00,29.08,29.16,29.07,29.15,146937.0,24.9795,25.0482,24.9709,25.0396,146937.0
2022-06-21 13:00:00,29.14,29.15,29.1,29.13,49873.0,25.031,25.0396,24.9967,25.0224,49873.0
2022-06-21 13:05:00,29.14,29.18,29.11,29.18,148319.0,25.031,25.0654,25.0052,25.0654,148319.0
2022-06-21 13:10:00,29.17,29.24,29.15,29.23,102049.0,25.0568,25.1169,25.0396,25.1083,102049.0
2022-06-21 13:15:00,29.23,29.26,29.21,29.22,156896.0,25.1083,25.1341,25.0911,25.0997,156896.0
2022-06-21 13:20:00,29.23,29.24,29.2,29.21,124073.0,25.1083,25.1169,25.0826,25.0911,124073.0
2022-06-21 13:25:00,29.21,29.21,29.13,29.15,104289.0,25.0911,25.0911,25.0224,25.0396,104289.0
2022-06-21 13:30:00,29.14,29.17,29.12,29.15,97554.0,25.031,25.0568,25.0138,25.0396,97554.0
2022-06-21 13:35:00,29.15,29.17,29.09,29.09,61978.0,25.0396,25.0568,24.9881,24.9881,61978.0
2022-06-21 13:40:00,29.09,29.1,29.05,29.09,73519.0,24.9881,24.9967,24.9537,24.9881,73519.0
2022-06-21 13:45:00,29.09,29.09,29.03,29.05,77974.0,24.9881,24.9881,24.9365,24.9537,77974.0
2022-06-21 13:50:00,29.05,29.07,29.03,29.05,65287.0,24.9537,24.9709,24.9365,24.9537,65287.0
2022-06-21 13:55:00,29.05,29.08,29.02,29.08,91742.0,24.9537,24.9795,24.9279,24.9795,91742.0
2022-06-21 14:00:00,29.08,29.11,29.04,29.1,136655.0,24.9795,25.0052,24.9451,24.9967,136655.0
2022-06-21 14:05:00,29.1,29.15,29.09,29.11,119842.0,24.9967,25.0396,24.9881,25.0052,119842.0
2022-06-21 14:10:00,29.11,29.11,29.05,29.06,46083.0,25.0052,25.0052,24.9537,24.9623,46083.0
2022-06-21 14:15:00,29.07,29.09,29.01,29.02,182688.0,24.9709,24.9881,24.9193,24.9279,182688.0
2022-06-21 14:20:00,29.03,29.03,28.98,29.03,187977.0,24.9365,24.9365,24.8936,24.9365,187977.0
2022-06-21 14:25:00,29.04,29.07,29.02,29.07,137067.0,24.9451,24.9709,24.9279,24.9709,137067.0
2022-06-21 14:30:00,29.08,29.11,29.04,29.1,52300.0,24.9795,25.0052,24.9451,24.9967,52300.0
2022-06-21 14:35:00,29.11,29.11,29.0,29.02,61266.0,25.0052,25.0052,24.9108,24.9279,61266.0
2022-06-21 14:40:00,29.02,29.07,29.01,29.07,116568.0,24.9279,24.9709,24.9193,24.9709,116568.0
2022-06-21 14:45:00,29.07,29.08,29.02,29.03,60967.0,24.9709,24.9795,24.9279,24.9365,60967.0
2022-06-21 14:50:00,29.03,29.16,29.02,29.15,90283.0,24.9365,25.0482,24.9279,25.0396,90283.0
2022-06-21 14:55:00,29.15,29.17,29.13,29.16,53840.0,25.0396,25.0568,25.0224,25.0482,53840.0
2022-06-21 15:00:00,29.17,29.23,29.15,29.23,86602.0,25.0568,25.1083,25.0396,25.1083,86602.0
2022-06-21 15:05:00,29.22,29.23,29.19,29.23,94353.0,25.0997,25.1083,25.074,25.1083,94353.0
2022-06-21 15:10:00,29.23,29.24,29.19,29.21,73739.0,25.1083,25.1169,25.074,25.0911,73739.0
2022-06-21 15:15:00,29.21,29.23,29.18,29.21,139355.0,25.0911,25.1083,25.0654,25.0911,139355.0
2022-06-21 15:20:00,29.21,29.23,29.19,29.2,140284.0,25.0911,25.1083,25.074,25.0826,140284.0
2022-06-21 15:25:00,29.2,29.23,29.17,29.23,139015.0,25.0826,25.1083,25.0568,25.1083,139015.0
2022-06-21 15:30:00,29.23,29.24,29.18,29.24,291994.0,25.1083,25.1169,25.0654,25.1169,291994.0
2022-06-21 15:35:00,29.23,29.24,29.18,29.19,184564.0,25.1083,25.1169,25.0654,25.074,184564.0
2022-06-21 15:40:00,29.19,29.19,29.14,29.15,310057.0,25.074,25.074,25.031,25.0396,310057.0
2022-06-21 15:45:00,29.16,29.19,29.15,29.15,268500.0,25.0482,25.074,25.0396,25.0396,268500.0
2022-06-21 15:50:00,29.16,29.19,29.13,29.17,352243.0,25.0482,25.074,25.0224,25.0568,352243.0
2022-06-21 15:55:00,29.16,29.17,29.11,29.12,389384.0,25.0482,25.0568,25.0052,25.0138,389384.0
2022-06-22 09:30:00,28.05,28.14,27.94,28.09,530252.0,24.0947,24.172,24.0002,24.1291,530252.0
2022-06-22 09:35:00,28.09,28.11,27.95,27.98,579128.0,24.1291,24.1463,24.0088,24.0346,579128.0
2022-06-22 09:40:00,27.98,28.14,27.93,28.09,292701.0,24.0346,24.172,23.9916,24.1291,292701.0
2022-06-22 09:45:00,28.08,28.11,27.96,27.98,171698.0,24.1205,24.1463,24.0174,24.0346,171698.0
2022-06-22 09:50:00,27.98,28.09,27.89,28.07,208880.0,24.0346,24.1291,23.9573,24.1119,208880.0
2022-06-22 09:55:00,28.07,28.11,28.02,28.03,116586.0,24.1119,24.1463,24.0689,24.0775,116586.0
2022-06-22 10:00:00,28.02,28.03,27.84,27.97,244828.0,24.0689,24.0775,23.9143,24.026,244828.0
2022-06-22 10:05:00,27.98,28.04,27.95,28.03,140284.0,24.0346,24.0861,24.0088,24.0775,140284.0
2022-06-22 10:10:00,28.01,28.16,28.0,28.14,154892.0,24.0604,24.1892,24.0518,24.172,154892.0
2022-06-22 10:15:00,28.14,28.21,28.07,28.08,437901.0,24.172,24.2322,24.1119,24.1205,437901.0
2022-06-22 10:20:00,28.09,28.23,28.08,28.23,139344.0,24.1291,24.2493,24.1205,24.2493,139344.0
2022-06-22 10:25:00,28.23,28.27,28.19,28.23,145948.0,24.2493,24.2837,24.215,24.2493,145948.0
2022-06-22 10:30:00,28.24,28.29,28.18,28.27,91907.0,24.2579,24.3009,24.2064,24.2837,91907.0
2022-06-22 10:35:00,28.27,28.33,28.24,28.32,137911.0,24.2837,24.3352,24.2579,24.3266,137911.0
2022-06-22 10:40:00,28.33,28.34,28.27,28.32,137468.0,24.3352,24.3438,24.2837,24.3266,137468.0
2022-06-22 10:45:00,28.32,28.35,28.27,28.29,88359.0,24.3266,24.3524,24.2837,24.3009,88359.0
2022-06-22 10:50:00,28.3,28.33,28.26,28.31,183109.0,24.3095,24.3352,24.2751,24.318,183109.0
2022-06-22 10:55:00,28.31,28.36,28.27,28.35,146829.0,24.318,24.361,24.2837,24.3524,146829.0
2022-06-22 11:00:00,28.35,28.35,28.14,28.19,197107.0,24.3524,24.3524,24.172,24.215,197107.0
2022-06-22 11:05:00,28.2,28.21,28.16,28.2,184822.0,24.2236,24.2322,24.1892,24.2236,184822.0
2022-06-22 11:10:00,28.2,28.23,28.15,28.15,278233.0,24.2236,24.2493,24.1806,24.1806,278233.0
2022-06-22 11:15:00,28.14,28.18,28.1,28.15,163775.0,24.172,24.2064,24.1377,24.1806,163775.0
2022-06-22 11:20:00,28.16,28.17,28.11,28.16,205352.0,24.1892,24.1978,24.1463,24.1892,205352.0
2022-06-22 11:25:00,28.16,28.27,28.15,28.25,163236.0,24.1892,24.2837,24.1806,24.2665,163236.0
2022-06-22 11:30:00,28.26,28.35,28.25,28.27,260905.0,24.2751,24.3524,24.2665,24.2837,260905.0
2022-06-22 11:35:00,28.27,28.29,28.23,28.29,97366.0,24.2837,24.3009,24.2493,24.3009,97366.0
2022-06-22 11:40:00,28.28,28.3,28.21,28.23,210076.0,24.2923,24.3095,24.2322,24.2493,210076.0
2022-06-22 11:45:00,28.22,28.26,28.17,28.2,113273.0,24.2407,24.2751,24.1978,24.2236,113273.0
2022-06-22 11:50:00,28.2,28.21,28.11,28.12,82753.0,24.2236,24.2322,24.1463,24.1548,82753.0
2022-06-22 11:55:00,28.13,28.15,28.1,28.11,39576.0,24.1634,24.1806,24.1377,24.1463,39576.0
2022-06-22 12:00:00,28.1,28.24,28.1,28.19,136406.0,24.1377,24.2579,24.1377,24.215,136406.0
2022-06-22 12:05:00,28.19,28.19,28.11,28.15,49157.0,24.215,24.215,24.1463,24.1806,49157.0
2022-06-22 12:10:00,28.14,28.18,28.12,28.14,54576.0,24.172,24.2064,24.1548,24.172,54576.0
2022-06-22 12:15:00,28.14,28.16,28.1,28.12,43722.0,24.172,24.1892,24.1377,24.1548,43722.0
2022-06-22 12:20:00,28.11,28.18,28.1,28.14,44585.0,24.1463,24.2064,24.1377,24.172,44585.0
2022-06-22 12:25:00,28.14,28.22,28.14,28.19,55607.0,24.172,24.2407,24.172,24.215,55607.0
2022-06-22 12:30:00,28.19,28.2,28.16,28.17,69916.0,24.215,24.2236,24.1892,24.1978,69916.0
2022-06-22 12:35:00,28.17,28.2,28.12,28.12,46558.0,24.1978,24.2236,24.1548,24.1548,46558.0
2022-06-22 12:40:00,28.13,28.2,28.12,28.19,62475.0,24.1634,24.2236,24.1548,24.215,62475.0
2022-06-22 12:45:00,28.19,28.19,28.13,28.18,40359.0,24.215,24.215,24.1634,24.2064,40359.0
2022-06-22 12:50:00,28.18,28.19,28.11,28.12,57717.0,24.2064,24.215,24.1463,24.1548,57717.0
2022-06-22 12:55:00,28.12,28.18,28.11,28.16,38186.0,24.1548,24.2064,24.1463,24.1892,38186.0
2022-06-22 13:00:00,28.16,28.17,28.06,28.08,55189.0,24.1892,24.1978,24.1033,24.1205,55189.0
2022-06-22 13:05:00,28.08,28.11,28.07,28.1,39381.0,24.1205,24.1463,24.1119,24.1377,39381.0
2022-06-22 13:10:00,28.11,28.14,28.09,28.13,63090.0,24.1463,24.172,24.1291,24.1634,63090.0
2022-06-22 13:15:00,28.13,28.21,28.13,28.21,88050.0,24.1634,24.2322,24.1634,24.2322,88050.0
2022-06-22 13:20:00,28.21,28.26,28.2,28.25,58372.0,24.2322,24.2751,24.2236,24.2665,58372.0
2022-06-22 13:25:00,28.25,28.28,28.21,28.25,60431.0,24.2665,24.2923,24.2322,24.2665,60431.0
2022-06-22 13:30:00,28.25,28.25,28.14,28.15,60825.0,24.2665,24.2665,24.172,24.1806,60825.0
2022-06-22 13:35:00,28.15,28.18,28.13,28.17,42045.0,24.1806,24.2064,24.1634,24.1978,42045.0
2022-06-22 13:40:00,28.17,28.21,28.16,28.21,39444.0,24.1978,24.2322,24.1892,24.2322,39444.0
2022-06-22 13:45:00,28.21,28.32,28.2,28.32,52364.0,24.2322,24.3266,24.2236,24.3266,52364.0
2022-06-22 13:50:00,28.31,28.35,28.27,28.29,42488.0,24.318,24.3524,24.2837,24.3009,42488.0
2022-06-22 13:55:00,28.29,28.31,28.26,28.31,34192.0,24.3009,24.318,24.2751,24.318,34192.0
2022-06-22 14:00:00,28.31,28.32,28.27,28.31,26765.0,24.318,24.3266,24.2837,24.318,26765.0
2022-06-22 14:05:00,28.31,28.38,28.29,28.37,101176.0,24.318,24.3782,24.3009,24.3696,101176.0
2022-06-22 14:10:00,28.37,28.39,28.32,28.39,55361.0,24.3696,24.3868,24.3266,24.3868,55361.0
2022-06-22 14:15:00,28.39,28.44,28.37,28.41,73531.0,24.3868,24.4297,24.3696,24.4039,73531.0
2022-06-22 14:20:00,28.4,28.41,28.3,28.34,134056.0,24.3954,24.4039,24.3095,24.3438,134056.0
2022-06-22 14:25:00,28.34,28.34,28.26,28.28,59732.0,24.3438,24.3438,24.2751,24.2923,59732.0
2022-06-22 14:30:00,28.28,28.3,28.27,28.29,46475.0,24.2923,24.3095,24.2837,24.3009,46475.0
2022-06-22 14:35:00,28.29,28.29,28.24,28.27,65073.0,24.3009,24.3009,24.2579,24.2837,65073.0
2022-06-22 14:40:00,28.25,28.25,28.21,28.23,37319.0,24.2665,24.2665,24.2322,24.2493,37319.0
2022-06-22 14:45:00,28.24,28.24,28.2,28.23,44246.0,24.2579,24.2579,24.2236,24.2493,44246.0
2022-06-22 14:50:00,28.23,28.23,28.19,28.2,34722.0,24.2493,24.2493,24.215,24.2236,34722.0
2022-06-22 14:55:00,28.21,28.28,28.2,28.27,48789.0,24.2322,24.2923,24.2236,24.2837,48789.0
2022-06-22 15:00:00,28.27,28.27,28.21,28.26,53097.0,24.2837,24.2837,24.2322,24.2751,53097.0
2022-06-22 15:05:00,28.25,28.26,28.2,28.21,43156.0,24.2665,24.2751,24.2236,24.2322,43156.0
2022-06-22 15:10:00,28.22,28.24,28.17,28.21,80637.0,24.2407,24.2579,24.1978,24.2322,80637.0
2022-06-22 15:15:00,28.21,28.26,28.2,28.26,66195.0,24.2322,24.2751,24.2236,24.2751,66195.0
2022-06-22 15:20:00,28.26,28.31,28.25,28.28,66331.0,24.2751,24.318,24.2665,24.2923,66331.0
2022-06-22 15:25:00,28.28,28.28,28.21,28.24,121485.0,24.2923,24.2923,24.2322,24.2579,121485.0
2022-06-22 15:30:00,28.23,28.23,28.17,28.18,110920.0,24.2493,24.2493,24.1978,24.2064,110920.0
2022-06-22 15:35:00,28.18,28.21,28.16,28.2,147516.0,24.2064,24.2322,24.1892,24.2236,147516.0
2022-06-22 15:40:00,28.19,28.27,28.18,28.26,130926.0,24.215,24.2837,24.2064,24.2751,130926.0
2022-06-22 15:45:00,28.25,28.26,28.18,28.2,213262.0,24.2665,24.2751,24.2064,24.2236,213262.0
2022-06-22 15:50:00,28.2,28.22,28.17,28.21,266266.0,24.2236,24.2407,24.1978,24.2322,266266.0
2022-06-22 15:55:00,28.21,28.22,28.07,28.08,634524.0,24.2322,24.2407,24.1119,24.1205,634524.0
2022-06-23 09:30:00,28.26,28.26,28.09,28.1,354124.0,24.2751,24.2751,24.1291,24.1377,354124.0
2022-06-23 09:35:00,28.1,28.15,28.04,28.13,159229.0,24.1377,24.1806,24.0861,24.1634,159229.0
2022-06-23 09:40:00,28.12,28.17,28.05,28.1,257975.0,24.1548,24.1978,24.0947,24.1377,257975.0
2022-06-23 09:45:00,28.1,28.15,27.97,27.97,246711.0,24.1377,24.1806,24.026,24.026,246711.0
2022-06-23 09:50:00,27.98,28.0,27.89,27.92,204057.0,24.0346,24.0518,23.9573,23.983,204057.0
2022-06-23 09:55:00,27.92,28.01,27.88,28.0,94338.0,23.983,24.0604,23.9487,24.0518,94338.0
2022-06-23 10:00:00,28.01,28.05,27.97,28.01,159428.0,24.0604,24.0947,24.026,24.0604,159428.0
2022-06-23 10:05:00,28.0,28.02,27.83,27.84,173413.0,24.0518,24.0689,23.9057,23.9143,173413.0
2022-06-23 10:10:00,27.85,27.91,27.8,27.8,104519.0,23.9229,23.9745,23.88,23.88,104519.0
2022-06-23 10:15:00,27.8,27.83,27.76,27.79,125374.0,23.88,23.9057,23.8456,23.8714,125374.0
2022-06-23 10:20:00,27.78,27.91,27.78,27.87,94657.0,23.8628,23.9745,23.8628,23.9401,94657.0
2022-06-23 10:25:00,27.87,27.92,27.83,27.88,91695.0,23.9401,23.983,23.9057,23.9487,91695.0
2022-06-23 10:30:00,27.88,27.89,27.77,27.8,134964.0,23.9487,23.9573,23.8542,23.88,134964.0
2022-06-23 10:35:00,27.8,27.88,27.77,27.86,211149.0,23.88,23.9487,23.8542,23.9315,211149.0
2022-06-23 10:40:00,27.87,27.92,27.8,27.81,151865.0,23.9401,23.983,23.88,23.8886,151865.0
2022-06-23 10:45:00,27.81,27.91,27.8,27.88,141059.0,23.8886,23.9745,23.88,23.9487,141059.0
2022-06-23 10:50:00,27.87,27.9,27.83,27.89,165167.0,23.9401,23.9659,23.9057,23.9573,165167.0
2022-06-23 10:55:00,27.89,27.93,27.85,27.87,106922.0,23.9573,23.9916,23.9229,23.9401,106922.0
2022-06-23 11:00:00,27.86,27.88,27.73,27.74,138604.0,23.9315,23.9487,23.8198,23.8284,138604.0
2022-06-23 11:05:00,27.74,27.82,27.72,27.82,108674.0,23.8284,23.8971,23.8112,23.8971,108674.0
2022-06-23 11:10:00,27.84,27.84,27.73,27.73,137084.0,23.9143,23.9143,23.8198,23.8198,137084.0
2022-06-23 11:15:00,27.72,27.78,27.72,27.74,167537.0,23.8112,23.8628,23.8112,23.8284,167537.0
2022-06-23 11:20:00,27.75,27.75,27.6,27.63,255066.0,23.837,23.837,23.7082,23.7339,255066.0
2022-06-23 11:25:00,27.63,27.66,27.6,27.64,241952.0,23.7339,23.7597,23.7082,23.7425,241952.0
2022-06-23 11:30:00,27.64,27.66,27.54,27.62,446695.0,23.7425,23.7597,23.6566,23.7253,446695.0
2022-06-23 11:35:00,27.6,27.61,27.48,27.48,247720.0,23.7082,23.7168,23.6051,23.6051,247720.0
2022-06-23 11:40:00,27.49,27.55,27.46,27.55,305799.0,23.6137,23.6652,23.5879,23.6652,305799.0
2022-06-23 11:45:00,27.54,27.57,27.51,27.53,92956.0,23.6566,23.6824,23.6309,23.648,92956.0
2022-06-23 11:50:00,27.52,27.53,27.42,27.43,163681.0,23.6394,23.648,23.5535,23.5621,163681.0
2022-06-23 11:55:00,27.43,27.44,27.33,27.35,183764.0,23.5621,23.5707,23.4762,23.4934,183764.0
2022-06-23 12:00:00,27.35,27.36,27.25,27.26,213184.0,23.4934,23.502,23.4075,23.4161,213184.0
2022-06-23 12:05:00,27.26,27.28,27.21,27.27,87695.0,23.4161,23.4333,23.3732,23.4247,87695.0
2022-06-23 12:10:00,27.27,27.32,27.23,27.28,97351.0,23.4247,23.4676,23.3903,23.4333,97351.0
2022-06-23 12:15:00,27.27,27.35,27.26,27.34,116283.0,23.4247,23.4934,23.4161,23.4848,116283.0
2022-06-23 12:20:00,27.34,27.37,27.29,27.29,149182.0,23.4848,23.5106,23.4419,23.4419,149182.0
2022-06-23 12:25:00,27.29,27.29,27.23,27.24,131594.0,23.4419,23.4419,23.3903,23.3989,131594.0
2022-06-23 12:30:00,27.24,27.26,27.18,27.19,102248.0,23.3989,23.4161,23.3474,23.356,102248.0
2022-06-23 12:35:00,27.19,27.21,27.14,27.19,99188.0,23.356,23.3732,23.313,23.356,99188.0
2022-06-23 12:40:00,27.19,27.21,27.14,27.19,56412.0,23.356,23.3732,23.313,23.356,56412.0
2022-06-23 12:45:00,27.19,27.2,27.12,27.16,96965.0,23.356,23.3646,23.2958,23.3302,96965.0
2022-06-23 12:50:00,27.15,27.21,27.14,27.19,85435.0,23.3216,23.3732,23.313,23.356,85435.0
2022-06-23 12:55:00,27.19,27.21,27.14,27.14,71683.0,23.356,23.3732,23.313,23.313,71683.0
2022-06-23 13:00:00,27.14,27.15,27.06,27.1,220548.0,23.313,23.3216,23.2443,23.2787,220548.0
2022-06-23 13:05:00,27.1,27.17,27.09,27.16,82780.0,23.2787,23.3388,23.2701,23.3302,82780.0
2022-06-23 13:10:00,27.16,27.27,27.15,27.22,136275.0,23.3302,23.4247,23.3216,23.3817,136275.0
2022-06-23 13:15:00,27.22,27.3,27.22,27.28,72449.0,23.3817,23.4505,23.3817,23.4333,72449.0
2022-06-23 13:20:00,27.28,27.34,27.24,27.26,106546.0,23.4333,23.4848,23.3989,23.4161,106546.0
2022-06-23 13:25:00,27.25,27.27,27.18,27.18,60888.0,23.4075,23.4247,23.3474,23.3474,60888.0
2022-06-23 13:30:00,27.19,27.25,27.16,27.19,96904.0,23.356,23.4075,23.3302,23.356,96904.0
2022-06-23 13:35:00,27.19,27.21,27.13,27.15,52896.0,23.356,23.3732,23.3044,23.3216,52896.0
2022-06-23 13:40:00,27.16,27.18,27.12,27.17,114628.0,23.3302,23.3474,23.2958,23.3388,114628.0
2022-06-23 13:45:00,27.16,27.25,27.14,27.24,62007.0,23.3302,23.4075,23.313,23.3989,62007.0
2022-06-23 13:50:00,27.24,27.26,27.19,27.21,37318.0,23.3989,23.4161,23.356,23.3732,37318.0
2022-06-23 13:55:00,27.21,27.25,27.2,27.22,33080.0,23.3732,23.4075,23.3646,23.3817,33080.0
2022-06-23 14:00:00,27.22,27.24,27.16,27.21,59235.0,23.3817,23.3989,23.3302,23.3732,59235.0
2022-06-23 14:05:00,27.21,27.22,27.17,27.19,39578.0,23.3732,23.3817,23.3388,23.356,39578.0
2022-06-23 14:10:00,27.19,27.21,27.13,27.19,124038.0,23.356,23.3732,23.3044,23.356,124038.0
2022-06-23 14:15:00,27.19,27.24,27.16,27.19,85340.0,23.356,23.3989,23.3302,23.356,85340.0
2022-06-23 14:20:00,27.19,27.24,27.17,27.22,88274.0,23.356,23.3989,23.3388,23.3817,88274.0
2022-06-23 14:25:00,27.23,27.23,27.18,27.2,65892.0,23.3903,23.3903,23.3474,23.3646,65892.0
2022-06-23 14:30:00,27.2,27.27,27.19,27.26,79113.0,23.3646,23.4247,23.356,23.4161,79113.0
2022-06-23 14:35:00,27.25,27.27,27.22,27.26,97155.0,23.4075,23.4247,23.3817,23.4161,97155.0
2022-06-23 14:40:00,27.25,27.26,27.22,27.26,61566.0,23.4075,23.4161,23.3817,23.4161,61566.0
2022-06-23 14:45:00,27.26,27.26,27.21,27.22,39341.0,23.4161,23.4161,23.3732,23.3817,39341.0
2022-06-23 14:50:00,27.21,27.22,27.17,27.18,77491.0,23.3732,23.3817,23.3388,23.3474,77491.0
2022-06-23 14:55:00,27.19,27.2,27.16,27.19,46340.0,23.356,23.3646,23.3302,23.356,46340.0
2022-06-23 15:00:00,27.18,27.19,27.14,27.18,143956.0,23.3474,23.356,23.313,23.3474,143956.0
2022-06-23 15:05:00,27.17,27.18,27.15,27.17,149346.0,23.3388,23.3474,23.3216,23.3388,149346.0
2022-06-23 15:10:00,27.17,27.19,27.16,27.17,79513.0,23.3388,23.356,23.3302,23.3388,79513.0
2022-06-23 15:15:00,27.16,27.23,27.14,27.22,87601.0,23.3302,23.3903,23.313,23.3817,87601.0
2022-06-23 15:20:00,27.23,27.3,27.22,27.29,97799.0,23.3903,23.4505,23.3817,23.4419,97799.0
2022-06-23 15:25:00,27.28,27.4,27.28,27.38,138074.0,23.4333,23.5364,23.4333,23.5192,138074.0
2022-06-23 15:30:00,27.37,27.47,27.35,27.46,154368.0,23.5106,23.5965,23.4934,23.5879,154368.0
2022-06-23 15:35:00,27.46,27.47,27.39,27.42,156622.0,23.5879,23.5965,23.5278,23.5535,156622.0
2022-06-23 15:40:00,27.42,27.42,27.39,27.39,195130.0,23.5535,23.5535,23.5278,23.5278,195130.0
2022-06-23 15:45:00,27.39,27.44,27.39,27.44,283470.0,23.5278,23.5707,23.5278,23.5707,283470.0
2022-06-23 15:50:00,27.43,27.44,27.33,27.35,494517.0,23.5621,23.5707,23.4762,23.4934,494517.0
2022-06-23 15:55:00,27.35,27.37,27.3,27.36,540013.0,23.4934,23.5106,23.4505,23.502,540013.0
2022-06-24 09:30:00,28.18,28.23,28.01,28.08,576278.0,24.2064,24.2493,24.0604,24.1205,576278.0
2022-06-24 09:35:00,28.09,28.11,27.92,27.97,274552.0,24.1291,24.1463,23.983,24.026,274552.0
2022-06-24 09:40:00,27.98,28.02,27.92,27.97,210054.0,24.0346,24.0689,23.983,24.026,210054.0
2022-06-24 09:45:00,27.96,28.09,27.91,28.09,245379.0,24.0174,24.1291,23.9745,24.1291,245379.0
2022-06-24 09:50:00,28.09,28.1,27.94,27.97,246585.0,24.1291,24.1377,24.0002,24.026,246585.0
2022-06-24 09:55:00,27.97,27.97,27.87,27.89,183409.0,24.026,24.026,23.9401,23.9573,183409.0
2022-06-24 10:00:00,27.89,28.21,27.89,28.17,375456.0,23.9573,24.2322,23.9573,24.1978,375456.0
2022-06-24 10:05:00,28.17,28.25,28.15,28.23,261376.0,24.1978,24.2665,24.1806,24.2493,261376.0
2022-06-24 10:10:00,28.22,28.26,28.18,28.23,312733.0,24.2407,24.2751,24.2064,24.2493,312733.0
2022-06-24 10:15:00,28.24,28.34,28.23,28.31,144520.0,24.2579,24.3438,24.2493,24.318,144520.0
2022-06-24 10:20:00,28.32,28.41,28.32,28.41,153234.0,24.3266,24.4039,24.3266,24.4039,153234.0
2022-06-24 10:25:00,28.4,28.43,28.34,28.36,213605.0,24.3954,24.4211,24.3438,24.361,213605.0
2022-06-24 10:30:00,28.36,28.45,28.34,28.42,153699.0,24.361,24.4383,24.3438,24.4125,153699.0
2022-06-24 10:35:00,28.42,28.45,28.38,28.41,192820.0,24.4125,24.4383,24.3782,24.4039,192820.0
2022-06-24 10:40:00,28.41,28.43,28.35,28.38,162041.0,24.4039,24.4211,24.3524,24.3782,162041.0
2022-06-24 10:45:00,28.38,28.41,28.34,28.38,107752.0,24.3782,24.4039,24.3438,24.3782,107752.0
2022-06-24 10:50:00,28.39,28.43,28.37,28.42,144152.0,24.3868,24.4211,24.3696,24.4125,144152.0
2022-06-24 10:55:00,28.43,28.49,28.4,28.48,240219.0,24.4211,24.4727,24.3954,24.4641,240219.0
2022-06-24 11:00:00,28.48,28.53,28.48,28.48,183424.0,24.4641,24.507,24.4641,24.4641,183424.0
2022-06-24 11:05:00,28.48,28.51,28.46,28.49,94971.0,24.4641,24.4898,24.4469,24.4727,94971.0
2022-06-24 11:10:00,28.49,28.49,28.4,28.41,84721.0,24.4727,24.4727,24.3954,24.4039,84721.0
2022-06-24 11:15:00,28.41,28.43,28.38,28.38,106144.0,24.4039,24.4211,24.3782,24.3782,106144.0
2022-06-24 11:20:00,28.39,28.4,28.33,28.34,131058.0,24.3868,24.3954,24.3352,24.3438,131058.0
2022-06-24 11:25:00,28.34,28.43,28.33,28.41,108713.0,24.3438,24.4211,24.3352,24.4039,108713.0
2022-06-24 11:30:00,28.42,28.46,28.39,28.43,387097.0,24.4125,24.4469,24.3868,24.4211,387097.0
2022-06-24 11:35:00,28.43,28.45,28.39,28.44,70455.0,24.4211,24.4383,24.3868,24.4297,70455.0
2022-06-24 11:40:00,28.43,28.43,28.36,28.37,88971.0,24.4211,24.4211,24.361,24.3696,88971.0
2022-06-24 11:45:00,28.37,28.42,28.33,28.34,96321.0,24.3696,24.4125,24.3352,24.3438,96321.0
2022-06-24 11:50:00,28.34,28.39,28.32,28.37,72015.0,24.3438,24.3868,24.3266,24.3696,72015.0
2022-06-24 11:55:00,28.36,28.36,28.31,28.33,70905.0,24.361,24.361,24.318,24.3352,70905.0
2022-06-24 12:00:00,28.33,28.37,28.32,28.35,100955.0,24.3352,24.3696,24.3266,24.3524,100955.0
2022-06-24 12:05:00,28.35,28.37,28.29,28.29,92482.0,24.3524,24.3696,24.3009,24.3009,92482.0
2022-06-24 12:10:00,28.3,28.3,28.25,28.25,59853.0,24.3095,24.3095,24.2665,24.2665,59853.0
2022-06-24 12:15:00,28.26,28.32,28.25,28.32,78842.0,24.2751,24.3266,24.2665,24.3266,78842.0
2022-06-24 12:20:00,28.32,28.33,28.28,28.3,71289.0,24.3266,24.3352,24.2923,24.3095,71289.0
2022-06-24 12:25:00,28.3,28.31,28.25,28.27,78676.0,24.3095,24.318,24.2665,24.2837,78676.0
2022-06-24 12:30:00,28.27,28.28,28.2,28.21,65113.0,24.2837,24.2923,24.2236,24.2322,65113.0
2022-06-24 12:35:00,28.21,28.26,28.19,28.25,64421.0,24.2322,24.2751,24.215,24.2665,64421.0
2022-06-24 12:40:00,28.25,28.32,28.24,28.3,63455.0,24.2665,24.3266,24.2579,24.3095,63455.0
2022-06-24 12:45:00,28.31,28.32,28.27,28.3,137275.0,24.318,24.3266,24.2837,24.3095,137275.0
2022-06-24 12:50:00,28.31,28.31,28.26,28.28,87694.0,24.318,24.318,24.2751,24.2923,87694.0
2022-06-24 12:55:00,28.28,28.29,28.27,28.28,44598.0,24.2923,24.3009,24.2837,24.2923,44598.0
2022-06-24 13:00:00,28.28,28.3,28.25,28.27,57648.0,24.2923,24.3095,24.2665,24.2837,57648.0
2022-06-24 13:05:00,28.27,28.27,28.23,28.25,68413.0,24.2837,24.2837,24.2493,24.2665,68413.0
2022-06-24 13:10:00,28.25,28.3,28.24,28.28,35845.0,24.2665,24.3095,24.2579,24.2923,35845.0
2022-06-24 13:15:00,28.29,28.29,28.22,28.22,44431.0,24.3009,24.3009,24.2407,24.2407,44431.0
2022-06-24 13:20:00,28.22,28.24,28.21,28.22,61509.0,24.2407,24.2579,24.2322,24.2407,61509.0
2022-06-24 13:25:00,28.22,28.26,28.21,28.25,123845.0,24.2407,24.2751,24.2322,24.2665,123845.0
2022-06-24 13:30:00,28.25,28.26,28.22,28.26,52360.0,24.2665,24.2751,24.2407,24.2751,52360.0
2022-06-24 13:35:00,28.26,28.26,28.19,28.2,46386.0,24.2751,24.2751,24.215,24.2236,46386.0
2022-06-24 13:40:00,28.19,28.25,28.19,28.22,51658.0,24.215,24.2665,24.215,24.2407,51658.0
2022-06-24 13:45:00,28.22,28.23,28.18,28.19,64128.0,24.2407,24.2493,24.2064,24.215,64128.0
2022-06-24 13:50:00,28.19,28.21,28.17,28.18,44916.0,24.215,24.2322,24.1978,24.2064,44916.0
2022-06-24 13:55:00,28.17,28.18,28.14,28.15,66272.0,24.1978,24.2064,24.172,24.1806,66272.0
2022-06-24 14:00:00,28.15,28.18,28.12,28.14,46211.0,24.1806,24.2064,24.1548,24.172,46211.0
2022-06-24 14:05:00,28.15,28.18,28.14,28.17,45624.0,24.1806,24.2064,24.172,24.1978,45624.0
2022-06-24 14:10:00,28.17,28.22,28.17,28.21,71371.0,24.1978,24.2407,24.1978,24.2322,71371.0
2022-06-24 14:15:00,28.21,28.26,28.21,28.25,100958.0,24.2322,24.2751,24.2322,24.2665,100958.0
2022-06-24 14:20:00,28.25,28.28,28.24,28.26,53036.0,24.2665,24.2923,24.2579,24.2751,53036.0
2022-06-24 14:25:00,28.26,28.33,28.25,28.32,78568.0,24.2751,24.3352,24.2665,24.3266,78568.0
2022-06-24 14:30:00,28.32,28.32,28.3,28.32,86810.0,24.3266,24.3266,24.3095,24.3266,86810.0
2022-06-24 14:35:00,28.32,28.33,28.28,28.28,45598.0,24.3266,24.3352,24.2923,24.2923,45598.0
2022-06-24 14:40:00,28.28,28.31,28.26,28.28,140575.0,24.2923,24.318,24.2751,24.2923,140575.0
2022-06-24 14:45:00,28.28,28.28,28.26,28.27,52971.0,24.2923,24.2923,24.2751,24.2837,52971.0
2022-06-24 14:50:00,28.28,28.28,28.22,28.23,47073.0,24.2923,24.2923,24.2407,24.2493,47073.0
2022-06-24 14:55:00,28.23,28.26,28.2,28.25,91889.0,24.2493,24.2751,24.2236,24.2665,91889.0
2022-06-24 15:00:00,28.24,28.28,28.23,28.28,63483.0,24.2579,24.2923,24.2493,24.2923,63483.0
2022-06-24 15:05:00,28.27,28.28,28.23,28.23,77656.0,24.2837,24.2923,24.2493,24.2493,77656.0
2022-06-24 15:10:00,28.23,28.24,28.21,28.23,132988.0,24.2493,24.2579,24.2322,24.2493,132988.0
2022-06-24 15:15:00,28.23,28.29,28.22,28.28,163660.0,24.2493,24.3009,24.2407,24.2923,163660.0
2022-06-24 15:20:00,28.28,28.3,28.26,28.29,111922.0,24.2923,24.3095,24.2751,24.3009,111922.0
2022-06-24 15:25:00,28.29,28.3,28.26,28.3,109386.0,24.3009,24.3095,24.2751,24.3095,109386.0
2022-06-24 15:30:00,28.3,28.31,28.27,28.28,118077.0,24.3095,24.318,24.2837,24.2923,118077.0
2022-06-24 15:35:00,28.28,28.28,28.25,28.26,130956.0,24.2923,24.2923,24.2665,24.2751,130956.0
2022-06-24 15:40:00,28.26,28.26,28.23,28.26,169062.0,24.2751,24.2751,24.2493,24.2751,169062.0
2022-06-24 15:45:00,28.25,28.25,28.19,28.2,361247.0,24.2665,24.2665,24.215,24.2236,361247.0
2022-06-24 15:50:00,28.2,28.2,28.14,28.19,460985.0,24.2236,24.2236,24.172,24.215,460985.0
2022-06-24 15:55:00,28.19,28.24,28.15,28.23,557105.0,24.215,24.2579,24.1806,24.2493,557105.0
2022-06-27 09:30:00,28.65,28.73,28.5,28.53,473509.0,24.6101,24.6788,24.4813,24.507,473509.0
2022-06-27 09:35:00,28.53,28.67,28.52,28.65,213282.0,24.507,24.6273,24.4984,24.6101,213282.0
2022-06-27 09:40:00,28.65,28.69,28.58,28.63,160732.0,24.6101,24.6445,24.55,24.5929,160732.0
2022-06-27 09:45:00,28.63,28.63,28.52,28.58,236615.0,24.5929,24.5929,24.4984,24.55,236615.0
2022-06-27 09:50:00,28.59,28.7,28.57,28.7,136875.0,24.5586,24.6531,24.5414,24.6531,136875.0
2022-06-27 09:55:00,28.69,28.7,28.57,28.58,175610.0,24.6445,24.6531,24.5414,24.55,175610.0
2022-06-27 10:00:00,28.59,28.83,28.59,28.78,124438.0,24.5586,24.7647,24.5586,24.7218,124438.0
2022-06-27 10:05:00,28.78,28.79,28.58,28.62,271412.0,24.7218,24.7304,24.55,24.5843,271412.0
2022-06-27 10:10:00,28.62,28.65,28.56,28.65,216453.0,24.5843,24.6101,24.5328,24.6101,216453.0
2022-06-27 10:15:00,28.66,28.75,28.62,28.74,182158.0,24.6187,24.696,24.5843,24.6874,182158.0
2022-06-27 10:20:00,28.73,28.75,28.67,28.68,224301.0,24.6788,24.696,24.6273,24.6359,224301.0
2022-06-27 10:25:00,28.69,28.72,28.62,28.68,204066.0,24.6445,24.6702,24.5843,24.6359,204066.0
2022-06-27 10:30:00,28.68,28.81,28.67,28.8,157993.0,24.6359,24.7475,24.6273,24.739,157993.0
2022-06-27 10:35:00,28.81,28.87,28.75,28.84,284224.0,24.7475,24.7991,24.696,24.7733,284224.0
2022-06-27 10:40:00,28.83,28.92,28.82,28.92,269252.0,24.7647,24.842,24.7561,24.842,269252.0
2022-06-27 10:45:00,28.92,29.02,28.88,28.99,301930.0,24.842,24.9279,24.8077,24.9022,301930.0
2022-06-27 10:50:00,28.98,28.99,28.91,28.96,151640.0,24.8936,24.9022,24.8334,24.8764,151640.0
2022-06-27 10:55:00,28.95,29.02,28.95,29.02,178302.0,24.8678,24.9279,24.8678,24.9279,178302.0
2022-06-27 11:00:00,29.02,29.03,28.96,28.98,135124.0,24.9279,24.9365,24.8764,24.8936,135124.0
2022-06-27 11:05:00,28.98,29.02,28.94,28.97,266134.0,24.8936,24.9279,24.8592,24.885,266134.0
2022-06-27 11:10:00,28.97,29.01,28.94,29.0,293288.0,24.885,24.9193,24.8592,24.9108,293288.0
2022-06-27 11:15:00,29.0,29.03,28.97,29.0,134098.0,24.9108,24.9365,24.885,24.9108,134098.0
2022-06-27 11:20:00,28.99,29.06,28.98,29.05,118710.0,24.9022,24.9623,24.8936,24.9537,118710.0
2022-06-27 11:25:00,29.05,29.06,28.98,28.99,104442.0,24.9537,24.9623,24.8936,24.9022,104442.0
2022-06-27 11:30:00,28.99,29.01,28.89,28.9,230451.0,24.9022,24.9193,24.8163,24.8249,230451.0
2022-06-27 11:35:00,28.89,28.91,28.82,28.83,75180.0,24.8163,24.8334,24.7561,24.7647,75180.0
2022-06-27 11:40:00,28.83,28.87,28.81,28.85,58890.0,24.7647,24.7991,24.7475,24.7819,58890.0
2022-06-27 11:45:00,28.85,28.86,28.78,28.8,48277.0,24.7819,24.7905,24.7218,24.739,48277.0
2022-06-27 11:50:00,28.79,28.79,28.73,28.75,79924.0,24.7304,24.7304,24.6788,24.696,79924.0
2022-06-27 11:55:00,28.74,28.77,28.69,28.76,202132.0,24.6874,24.7132,24.6445,24.7046,202132.0
2022-06-27 12:00:00,28.75,28.77,28.7,28.72,121451.0,24.696,24.7132,24.6531,24.6702,121451.0
2022-06-27 12:05:00,28.73,28.73,28.67,28.68,51553.0,24.6788,24.6788,24.6273,24.6359,51553.0
2022-06-27 12:10:00,28.67,28.71,28.64,28.71,67915.0,24.6273,24.6616,24.6015,24.6616,67915.0
2022-06-27 12:15:00,28.7,28.75,28.67,28.73,75409.0,24.6531,24.696,24.6273,24.6788,75409.0
2022-06-27 12:20:00,28.74,28.77,28.71,28.73,67864.0,24.6874,24.7132,24.6616,24.6788,67864.0
2022-06-27 12:25:00,28.73,28.73,28.64,28.66,66552.0,24.6788,24.6788,24.6015,24.6187,66552.0
2022-06-27 12:30:00,28.66,28.66,28.56,28.61,102951.0,24.6187,24.6187,24.5328,24.5757,102951.0
2022-06-27 12:35:00,28.61,28.67,28.6,28.66,45813.0,24.5757,24.6273,24.5672,24.6187,45813.0
2022-06-27 12:40:00,28.66,28.73,28.65,28.73,38666.0,24.6187,24.6788,24.6101,24.6788,38666.0
2022-06-27 12:45:00,28.73,28.78,28.69,28.77,45428.0,24.6788,24.7218,24.6445,24.7132,45428.0
2022-06-27 12:50:00,28.78,28.82,28.76,28.8,41858.0,24.7218,24.7561,24.7046,24.739,41858.0
2022-06-27 12:55:00,28.81,28.82,28.76,28.8,65450.0,24.7475,24.7561,24.7046,24.739,65450.0
2022-06-27 13:00:00,28.8,28.81,28.74,28.77,74327.0,24.739,24.7475,24.6874,24.7132,74327.0
2022-06-27 13:05:00,28.77,28.78,28.73,28.76,32905.0,24.7132,24.7218,24.6788,24.7046,32905.0
2022-06-27 13:10:00,28.77,28.79,28.74,28.78,30631.0,24.7132,24.7304,24.6874,24.7218,30631.0
2022-06-27 13:15:00,28.78,28.81,28.74,28.79,43541.0,24.7218,24.7475,24.6874,24.7304,43541.0
2022-06-27 13:20:00,28.79,28.81,28.75,28.8,63186.0,24.7304,24.7475,24.696,24.739,63186.0
2022-06-27 13:25:00,28.8,28.8,28.75,28.79,55070.0,24.739,24.739,24.696,24.7304,55070.0
2022-06-27 13:30:00,28.78,28.79,28.74,28.78,55601.0,24.7218,24.7304,24.6874,24.7218,55601.0
2022-06-27 13:35:00,28.78,28.78,28.75,28.78,31913.0,24.7218,24.7218,24.696,24.7218,31913.0
2022-06-27 13:40:00,28.79,28.8,28.69,28.7,55397.0,24.7304,24.739,24.6445,24.6531,55397.0
2022-06-27 13:45:00,28.7,28.7,28.65,28.69,42766.0,24.6531,24.6531,24.6101,24.6445,42766.0
2022-06-27 13:50:00,28.7,28.78,28.69,28.76,90707.0,24.6531,24.7218,24.6445,24.7046,90707.0
2022-06-27 13:55:00,28.76,28.78,28.74,28.77,38111.0,24.7046,24.7218,24.6874,24.7132,38111.0
2022-06-27 14:00:00,28.77,28.8,28.71,28.79,58271.0,24.7132,24.739,24.6616,24.7304,58271.0
2022-06-27 14:05:00,28.79,28.79,28.75,28.76,95639.0,24.7304,24.7304,24.696,24.7046,95639.0
2022-06-27 14:10:00,28.76,28.83,28.75,28.83,66245.0,24.7046,24.7647,24.696,24.7647,66245.0
2022-06-27 14:15:00,28.82,28.83,28.78,28.81,56787.0,24.7561,24.7647,24.7218,24.7475,56787.0
2022-06-27 14:20:00,28.82,28.82,28.72,28.76,57693.0,24.7561,24.7561,24.6702,24.7046,57693.0
2022-06-27 14:25:00,28.75,28.76,28.7,28.74,87405.0,24.696,24.7046,24.6531,24.6874,87405.0
2022-06-27 14:30:00,28.74,28.75,28.68,28.71,62218.0,24.6874,24.696,24.6359,24.6616,62218.0
2022-06-27 14:35:00,28.7,28.76,28.7,28.74,45545.0,24.6531,24.7046,24.6531,24.6874,45545.0
2022-06-27 14:40:00,28.74,28.76,28.7,28.71,46024.0,24.6874,24.7046,24.6531,24.6616,46024.0
2022-06-27 14:45:00,28.7,28.73,28.69,28.71,40202.0,24.6531,24.6788,24.6445,24.6616,40202.0
2022-06-27 14:50:00,28.7,28.72,28.66,28.7,51277.0,24.6531,24.6702,24.6187,24.6531,51277.0
2022-06-27 14:55:00,28.7,28.73,28.67,28.69,40271.0,24.6531,24.6788,24.6273,24.6445,40271.0
2022-06-27 15:00:00,28.69,28.71,28.64,28.7,129612.0,24.6445,24.6616,24.6015,24.6531,129612.0
2022-06-27 15:05:00,28.7,28.74,28.67,28.73,75492.0,24.6531,24.6874,24.6273,24.6788,75492.0
2022-06-27 15:10:00,28.73,28.83,28.72,28.82,34801.0,24.6788,24.7647,24.6702,24.7561,34801.0
2022-06-27 15:15:00,28.82,28.83,28.78,28.82,78300.0,24.7561,24.7647,24.7218,24.7561,78300.0
2022-06-27 15:20:00,28.82,28.84,28.78,28.84,40456.0,24.7561,24.7733,24.7218,24.7733,40456.0
2022-06-27 15:25:00,28.84,28.87,28.83,28.85,65107.0,24.7733,24.7991,24.7647,24.7819,65107.0
2022-06-27 15:30:00,28.85,28.85,28.79,28.82,89676.0,24.7819,24.7819,24.7304,24.7561,89676.0
2022-06-27 15:35:00,28.82,28.87,28.8,28.87,124004.0,24.7561,24.7991,24.739,24.7991,124004.0
2022-06-27 15:40:00,28.87,28.87,28.75,28.82,190290.0,24.7991,24.7991,24.696,24.7561,190290.0
2022-06-27 15:45:00,28.81,28.85,28.78,28.8,240445.0,24.7475,24.7819,24.7218,24.739,240445.0
2022-06-27 15:50:00,28.8,28.8,28.7,28.71,268339.0,24.739,24.739,24.6531,24.6616,268339.0
2022-06-27 15:55:00,28.71,28.72,28.67,28.71,291512.0,24.6616,24.6702,24.6273,24.6616,291512.0
2022-06-28 09:30:00,29.33,29.46,29.26,29.38,594037.0,25.1942,25.3059,25.1341,25.2372,594037.0
2022-06-28 09:35:00,29.39,29.42,29.29,29.3,270805.0,25.2458,25.2715,25.1599,25.1685,270805.0
2022-06-28 09:40:00,29.3,29.34,29.25,29.29,176039.0,25.1685,25.2028,25.1255,25.1599,176039.0
2022-06-28 09:45:00,29.29,29.41,29.28,29.39,170315.0,25.1599,25.2629,25.1513,25.2458,170315.0
2022-06-28 09:50:00,29.4,29.46,29.37,29.4,227775.0,25.2544,25.3059,25.2286,25.2544,227775.0
2022-06-28 09:55:00,29.4,29.49,29.39,29.46,235981.0,25.2544,25.3317,25.2458,25.3059,235981.0
2022-06-28 10:00:00,29.46,29.47,29.35,29.44,264387.0,25.3059,25.3145,25.2114,25.2887,264387.0
2022-06-28 10:05:00,29.45,29.48,29.41,29.45,260567.0,25.2973,25.3231,25.2629,25.2973,260567.0
2022-06-28 10:10:00,29.45,29.53,29.41,29.5,205026.0,25.2973,25.366,25.2629,25.3402,205026.0
2022-06-28 10:15:00,29.5,29.51,29.42,29.43,127162.0,25.3402,25.3488,25.2715,25.2801,127162.0
2022-06-28 10:20:00,29.42,29.42,29.29,29.34,151311.0,25.2715,25.2715,25.1599,25.2028,151311.0
2022-06-28 10:25:00,29.34,29.38,29.32,29.35,296990.0,25.2028,25.2372,25.1856,25.2114,296990.0
2022-06-28 10:30:00,29.35,29.35,29.12,29.15,168278.0,25.2114,25.2114,25.0138,25.0396,168278.0
2022-06-28 10:35:00,29.15,29.25,29.14,29.23,160004.0,25.0396,25.1255,25.031,25.1083,160004.0
2022-06-28 10:40:00,29.23,29.23,29.13,29.19,296861.0,25.1083,25.1083,25.0224,25.074,296861.0
2022-06-28 10:45:00,29.19,29.19,29.1,29.14,166256.0,25.074,25.074,24.9967,25.031,166256.0
2022-06-28 10:50:00,29.14,29.18,29.11,29.18,127956.0,25.031,25.0654,25.0052,25.0654,127956.0
2022-06-28 10:55:00,29.18,29.21,29.16,29.2,513761.0,25.0654,25.0911,25.0482,25.0826,513761.0
2022-06-28 11:00:00,29.2,29.24,29.17,29.22,330227.0,25.0826,25.1169,25.0568,25.0997,330227.0
2022-06-28 11:05:00,29.23,29.25,29.15,29.17,106249.0,25.1083,25.1255,25.0396,25.0568,106249.0
2022-06-28 11:10:00,29.17,29.21,29.15,29.19,202008.0,25.0568,25.0911,25.0396,25.074,202008.0
2022-06-28 11:15:00,29.19,29.19,29.12,29.13,184626.0,25.074,25.074,25.0138,25.0224,184626.0
2022-06-28 11:20:00,29.12,29.14,29.02,29.03,194386.0,25.0138,25.031,24.9279,24.9365,194386.0
2022-06-28 11:25:00,29.03,29.07,28.98,29.02,231565.0,24.9365,24.9709,24.8936,24.9279,231565.0
2022-06-28 11:30:00,29.02,29.04,28.96,29.01,219931.0,24.9279,24.9451,24.8764,24.9193,219931.0
2022-06-28 11:35:00,29.0,29.06,28.97,28.98,133009.0,24.9108,24.9623,24.885,24.8936,133009.0
2022-06-28 11:40:00,28.98,28.98,28.88,28.92,130603.0,24.8936,24.8936,24.8077,24.842,130603.0
2022-06-28 11:45:00,28.93,28.97,28.91,28.96,145123.0,24.8506,24.885,24.8334,24.8764,145123.0
2022-06-28 11:50:00,28.96,29.0,28.93,28.97,105894.0,24.8764,24.9108,24.8506,24.885,105894.0
2022-06-28 11:55:00,28.96,28.97,28.9,28.9,102180.0,24.8764,24.885,24.8249,24.8249,102180.0
2022-06-28 12:00:00,28.89,28.9,28.82,28.87,146320.0,24.8163,24.8249,24.7561,24.7991,146320.0
2022-06-28 12:05:00,28.87,28.94,28.86,28.93,91922.0,24.7991,24.8592,24.7905,24.8506,91922.0
2022-06-28 12:10:00,28.92,29.01,28.92,28.96,66869.0,24.842,24.9193,24.842,24.8764,66869.0
2022-06-28 12:15:00,28.95,28.97,28.9,28.95,107158.0,24.8678,24.885,24.8249,24.8678,107158.0
2022-06-28 12:20:00,28.94,28.98,28.9,28.96,71641.0,24.8592,24.8936,24.8249,24.8764,71641.0
2022-06-28 12:25:00,28.96,29.06,28.96,29.05,80121.0,24.8764,24.9623,24.8764,24.9537,80121.0
2022-06-28 12:30:00,29.04,29.04,28.98,29.0,115865.0,24.9451,24.9451,24.8936,24.9108,115865.0
2022-06-28 12:35:00,29.0,29.06,28.99,29.0,42291.0,24.9108,24.9623,24.9022,24.9108,42291.0
2022-06-28 12:40:00,29.0,29.07,28.98,29.05,58265.0,24.9108,24.9709,24.8936,24.9537,58265.0
2022-06-28 12:45:00,29.06,29.07,28.97,28.99,72840.0,24.9623,24.9709,24.885,24.9022,72840.0
2022-06-28 12:50:00,28.99,29.0,28.95,28.95,60516.0,24.9022,24.9108,24.8678,24.8678,60516.0
2022-06-28 12:55:00,28.95,28.99,28.92,28.96,66428.0,24.8678,24.9022,24.842,24.8764,66428.0
2022-06-28 13:00:00,28.96,28.99,28.91,28.94,91672.0,24.8764,24.9022,24.8334,24.8592,91672.0
2022-06-28 13:05:00,28.93,28.93,28.82,28.83,117991.0,24.8506,24.8506,24.7561,24.7647,117991.0
2022-06-28 13:10:00,28.83,28.83,28.8,28.81,68443.0,24.7647,24.7647,24.739,24.7475,68443.0
2022-06-28 13:15:00,28.82,28.9,28.81,28.87,95748.0,24.7561,24.8249,24.7475,24.7991,95748.0
2022-06-28 13:20:00,28.87,28.87,28.82,28.85,53437.0,24.7991,24.7991,24.7561,24.7819,53437.0
2022-06-28 13:25:00,28.85,28.9,28.84,28.9,37459.0,24.7819,24.8249,24.7733,24.8249,37459.0
2022-06-28 13:30:00,28.9,28.93,28.87,28.89,67193.0,24.8249,24.8506,24.7991,24.8163,67193.0
2022-06-28 13:35:00,28.88,28.88,28.83,28.85,66209.0,24.8077,24.8077,24.7647,24.7819,66209.0
2022-06-28 13:40:00,28.86,28.91,28.84,28.89,84942.0,24.7905,24.8334,24.7733,24.8163,84942.0
2022-06-28 13:45:00,28.88,28.91,28.86,28.9,73345.0,24.8077,24.8334,24.7905,24.8249,73345.0
2022-06-28 13:50:00,28.89,28.91,28.86,28.89,33722.0,24.8163,24.8334,24.7905,24.8163,33722.0
2022-06-28 13:55:00,28.89,28.94,28.87,28.93,28736.0,24.8163,24.8592,24.7991,24.8506,28736.0
2022-06-28 14:00:00,28.93,29.01,28.92,28.95,69517.0,24.8506,24.9193,24.842,24.8678,69517.0
2022-06-28 14:05:00,28.94,28.95,28.88,28.9,57208.0,24.8592,24.8678,24.8077,24.8249,57208.0
2022-06-28 14:10:00,28.9,28.91,28.86,28.88,46988.0,24.8249,24.8334,24.7905,24.8077,46988.0
2022-06-28 14:15:00,28.88,28.88,28.83,28.84,134415.0,24.8077,24.8077,24.7647,24.7733,134415.0
2022-06-28 14:20:00,28.84,28.84,28.8,28.8,56227.0,24.7733,24.7733,24.739,24.739,56227.0
2022-06-28 14:25:00,28.8,28.88,28.8,28.85,102555.0,24.739,24.8077,24.739,24.7819,102555.0
2022-06-28 14:30:00,28.84,28.85,28.8,28.81,89326.0,24.7733,24.7819,24.739,24.7475,89326.0
2022-06-28 14:35:00,28.81,28.83,28.79,28.8,78391.0,24.7475,24.7647,24.7304,24.739,78391.0
2022-06-28 14:40:00,28.8,28.87,28.78,28.87,107090.0,24.739,24.7991,24.7218,24.7991,107090.0
2022-06-28 14:45:00,28.86,28.95,28.84,28.94,62327.0,24.7905,24.8678,24.7733,24.8592,62327.0
2022-06-28 14:50:00,28.94,28.98,28.92,28.96,54244.0,24.8592,24.8936,24.842,24.8764,54244.0
2022-06-28 14:55:00,28.96,28.97,28.9,28.93,117216.0,24.8764,24.885,24.8249,24.8506,117216.0
2022-06-28 15:00:00,28.93,28.98,28.92,28.95,68359.0,24.8506,24.8936,24.842,24.8678,68359.0
2022-06-28 15:05:00,28.95,28.98,28.92,28.94,86360.0,24.8678,24.8936,24.842,24.8592,86360.0
2022-06-28 15:10:00,28.94,28.99,28.94,28.98,59826.0,24.8592,24.9022,24.8592,24.8936,59826.0
2022-06-28 15:15:00,28.98,29.01,28.95,29.01,83554.0,24.8936,24.9193,24.8678,24.9193,83554.0
2022-06-28 15:20:00,29.01,29.03,28.96,29.03,110941.0,24.9193,24.9365,24.8764,24.9365,110941.0
2022-06-28 15:25:00,29.03,29.04,28.99,29.04,114121.0,24.9365,24.9451,24.9022,24.9451,114121.0
2022-06-28 15:30:00,29.03,29.04,28.99,29.01,133606.0,24.9365,24.9451,24.9022,24.9193,133606.0
2022-06-28 15:35:00,29.01,29.03,28.99,29.02,300430.0,24.9193,24.9365,24.9022,24.9279,300430.0
2022-06-28 15:40:00,29.02,29.07,29.01,29.03,257689.0,24.9279,24.9709,24.9193,24.9365,257689.0
2022-06-28 15:45:00,29.03,29.03,28.96,28.99,335089.0,24.9365,24.9365,24.8764,24.9022,335089.0
2022-06-28 15:50:00,28.99,29.06,28.96,29.05,487089.0,24.9022,24.9623,24.8764,24.9537,487089.0
2022-06-28 15:55:00,29.05,29.07,29.03,29.06,518770.0,24.9537,24.9709,24.9365,24.9623,518770.0
2022-06-29 09:30:00,29.62,29.72,29.56,29.56,641536.0,25.4433,25.5292,25.3918,25.3918,641536.0
2022-06-29 09:35:00,29.56,29.6,29.52,29.54,232707.0,25.3918,25.4261,25.3574,25.3746,232707.0
2022-06-29 09:40:00,29.54,29.54,29.39,29.41,320489.0,25.3746,25.3746,25.2458,25.2629,320489.0
2022-06-29 09:45:00,29.41,29.41,29.33,29.36,296598.0,25.2629,25.2629,25.1942,25.22,296598.0
2022-06-29 09:50:00,29.36,29.45,29.35,29.42,228340.0,25.22,25.2973,25.2114,25.2715,228340.0
2022-06-29 09:55:00,29.41,29.47,29.37,29.43,166304.0,25.2629,25.3145,25.2286,25.2801,166304.0
2022-06-29 10:00:00,29.42,29.49,29.37,29.42,223797.0,25.2715,25.3317,25.2286,25.2715,223797.0
2022-06-29 10:05:00,29.42,29.43,29.34,29.37,270621.0,25.2715,25.2801,25.2028,25.2286,270621.0
2022-06-29 10:10:00,29.38,29.42,29.36,29.39,122895.0,25.2372,25.2715,25.22,25.2458,122895.0
2022-06-29 10:15:00,29.4,29.42,29.26,29.29,297660.0,25.2544,25.2715,25.1341,25.1599,297660.0
2022-06-29 10:20:00,29.3,29.35,29.28,29.35,169683.0,25.1685,25.2114,25.1513,25.2114,169683.0
2022-06-29 10:25:00,29.34,29.42,29.34,29.35,142581.0,25.2028,25.2715,25.2028,25.2114,142581.0
2022-06-29 10:30:00,29.35,29.37,29.29,29.33,213552.0,25.2114,25.2286,25.1599,25.1942,213552.0
2022-06-29 10:35:00,29.32,29.33,29.21,29.24,393845.0,25.1856,25.1942,25.0911,25.1169,393845.0
2022-06-29 10:40:00,29.24,29.24,29.17,29.18,279352.0,25.1169,25.1169,25.0568,25.0654,279352.0
2022-06-29 10:45:00,29.18,29.21,29.1,29.14,383736.0,25.0654,25.0911,24.9967,25.031,383736.0
2022-06-29 10:50:00,29.15,29.17,29.05,29.07,169935.0,25.0396,25.0568,24.9537,24.9709,169935.0
2022-06-29 10:55:00,29.07,29.11,29.05,29.09,167550.0,24.9709,25.0052,24.9537,24.9881,167550.0
2022-06-29 11:00:00,29.08,29.09,28.92,28.94,215037.0,24.9795,24.9881,24.842,24.8592,215037.0
2022-06-29 11:05:00,28.93,28.99,28.91,28.96,342647.0,24.8506,24.9022,24.8334,24.8764,342647.0
2022-06-29 11:10:00,28.96,28.99,28.93,28.93,157495.0,24.8764,24.9022,24.8506,24.8506,157495.0
2022-06-29 11:15:00,28.93,28.98,28.92,28.96,140727.0,24.8506,24.8936,24.842,24.8764,140727.0
2022-06-29 11:20:00,28.96,28.98,28.84,28.88,285818.0,24.8764,24.8936,24.7733,24.8077,285818.0
2022-06-29 11:25:00,28.88,28.91,28.84,28.87,305402.0,24.8077,24.8334,24.7733,24.7991,305402.0
2022-06-29 11:30:00,28.87,28.92,28.82,28.89,386622.0,24.7991,24.842,24.7561,24.8163,386622.0
2022-06-29 11:35:00,28.89,28.97,28.88,28.93,190125.0,24.8163,24.885,24.8077,24.8506,190125.0
2022-06-29 11:40:00,28.94,28.99,28.87,28.9,154391.0,24.8592,24.9022,24.7991,24.8249,154391.0
2022-06-29 11:45:00,28.91,28.95,28.87,28.92,324634.0,24.8334,24.8678,24.7991,24.842,324634.0
2022-06-29 11:50:00,28.92,28.97,28.91,28.96,72770.0,24.842,24.885,24.8334,24.8764,72770.0
2022-06-29 11:55:00,28.95,28.99,28.94,28.99,94994.0,24.8678,24.9022,24.8592,24.9022,94994.0
2022-06-29 12:00:00,28.98,29.02,28.96,28.98,65256.0,24.8936,24.9279,24.8764,24.8936,65256.0
2022-06-29 12:05:00,28.98,29.0,28.89,28.9,102540.0,24.8936,24.9108,24.8163,24.8249,102540.0
2022-06-29 12:10:00,28.9,28.91,28.83,28.9,111251.0,24.8249,24.8334,24.7647,24.8249,111251.0
2022-06-29 12:15:00,28.89,28.93,28.86,28.9,78024.0,24.8163,24.8506,24.7905,24.8249,78024.0
2022-06-29 12:20:00,28.91,28.96,28.85,28.86,96751.0,24.8334,24.8764,24.7819,24.7905,96751.0
2022-06-29 12:25:00,28.86,28.88,28.81,28.82,134065.0,24.7905,24.8077,24.7475,24.7561,134065.0
2022-06-29 12:30:00,28.82,28.84,28.79,28.84,269555.0,24.7561,24.7733,24.7304,24.7733,269555.0
2022-06-29 12:35:00,28.84,28.93,28.84,28.9,216532.0,24.7733,24.8506,24.7733,24.8249,216532.0
2022-06-29 12:40:00,28.91,28.93,28.87,28.89,112415.0,24.8334,24.8506,24.7991,24.8163,112415.0
2022-06-29 12:45:00,28.89,28.89,28.85,28.87,271575.0,24.8163,24.8163,24.7819,24.7991,271575.0
2022-06-29 12:50:00,28.86,28.9,28.85,28.86,108415.0,24.7905,24.8249,24.7819,24.7905,108415.0
2022-06-29 12:55:00,28.86,28.88,28.83,28.86,55793.0,24.7905,24.8077,24.7647,24.7905,55793.0
2022-06-29 13:00:00,28.86,28.86,28.8,28.82,96588.0,24.7905,24.7905,24.739,24.7561,96588.0
2022-06-29 13:05:00,28.82,28.86,28.8,28.86,74691.0,24.7561,24.7905,24.739,24.7905,74691.0
2022-06-29 13:10:00,28.87,28.9,28.84,28.87,69005.0,24.7991,24.8249,24.7733,24.7991,69005.0
2022-06-29 13:15:00,28.86,28.86,28.79,28.85,61767.0,24.7905,24.7905,24.7304,24.7819,61767.0
2022-06-29 13:20:00,28.84,28.85,28.8,28.85,45078.0,24.7733,24.7819,24.739,24.7819,45078.0
2022-06-29 13:25:00,28.85,28.88,28.81,28.87,99761.0,24.7819,24.8077,24.7475,24.7991,99761.0
2022-06-29 13:30:00,28.87,28.88,28.83,28.85,110046.0,24.7991,24.8077,24.7647,24.7819,110046.0
2022-06-29 13:35:00,28.84,28.92,28.83,28.89,45278.0,24.7733,24.842,24.7647,24.8163,45278.0
2022-06-29 13:40:00,28.89,28.94,28.86,28.91,68622.0,24.8163,24.8592,24.7905,24.8334,68622.0
2022-06-29 13:45:00,28.9,28.92,28.88,28.9,32495.0,24.8249,24.842,24.8077,24.8249,32495.0
2022-06-29 13:50:00,28.91,28.93,28.87,28.89,49532.0,24.8334,24.8506,24.7991,24.8163,49532.0
2022-06-29 13:55:00,28.88,28.97,28.88,28.95,60569.0,24.8077,24.885,24.8077,24.8678,60569.0
2022-06-29 14:00:00,28.96,29.02,28.94,29.01,65325.0,24.8764,24.9279,24.8592,24.9193,65325.0
2022-06-29 14:05:00,29.01,29.03,28.97,28.99,79882.0,24.9193,24.9365,24.885,24.9022,79882.0
2022-06-29 14:10:00,28.98,28.98,28.93,28.96,68188.0,24.8936,24.8936,24.8506,24.8764,68188.0
2022-06-29 14:15:00,28.96,28.99,28.94,28.98,47664.0,24.8764,24.9022,24.8592,24.8936,47664.0
2022-06-29 14:20:00,28.97,28.97,28.91,28.93,54957.0,24.885,24.885,24.8334,24.8506,54957.0
2022-06-29 14:25:00,28.93,28.94,28.88,28.9,86093.0,24.8506,24.8592,24.8077,24.8249,86093.0
2022-06-29 14:30:00,28.9,28.9,28.85,28.87,61607.0,24.8249,24.8249,24.7819,24.7991,61607.0
2022-06-29 14:35:00,28.87,28.87,28.83,28.85,51506.0,24.7991,24.7991,24.7647,24.7819,51506.0
2022-06-29 14:40:00,28.85,28.86,28.82,28.83,269284.0,24.7819,24.7905,24.7561,24.7647,269284.0
2022-06-29 14:45:00,28.82,28.89,28.81,28.87,108688.0,24.7561,24.8163,24.7475,24.7991,108688.0
2022-06-29 14:50:00,28.87,28.9,28.86,28.87,78862.0,24.7991,24.8249,24.7905,24.7991,78862.0
2022-06-29 14:55:00,28.88,28.92,28.87,28.89,63664.0,24.8077,24.842,24.7991,24.8163,63664.0
2022-06-29 15:00:00,28.88,28.9,28.84,28.87,117985.0,24.8077,24.8249,24.7733,24.7991,117985.0
2022-06-29 15:05:00,28.87,28.89,28.84,28.88,68117.0,24.7991,24.8163,24.7733,24.8077,68117.0
2022-06-29 15:10:00,28.88,28.88,28.84,28.86,116131.0,24.8077,24.8077,24.7733,24.7905,116131.0
2022-06-29 15:15:00,28.86,28.94,28.83,28.9,103666.0,24.7905,24.8592,24.7647,24.8249,103666.0
2022-06-29 15:20:00,28.9,28.93,28.89,28.92,71266.0,24.8249,24.8506,24.8163,24.842,71266.0
2022-06-29 15:25:00,28.92,28.94,28.9,28.93,93656.0,24.842,24.8592,24.8249,24.8506,93656.0
2022-06-29 15:30:00,28.93,28.93,28.83,28.83,130962.0,24.8506,24.8506,24.7647,24.7647,130962.0
2022-06-29 15:35:00,28.84,28.85,28.8,28.83,113767.0,24.7733,24.7819,24.739,24.7647,113767.0
2022-06-29 15:40:00,28.82,28.83,28.79,28.8,321798.0,24.7561,24.7647,24.7304,24.739,321798.0
2022-06-29 15:45:00,28.8,28.8,28.71,28.73,235864.0,24.739,24.739,24.6616,24.6788,235864.0
2022-06-29 15:50:00,28.74,28.77,28.72,28.74,387111.0,24.6874,24.7132,24.6702,24.6874,387111.0
2022-06-29 15:55:00,28.75,28.78,28.74,28.76,599928.0,24.696,24.7218,24.6874,24.7046,599928.0
2022-06-30 09:30:00,28.48,28.53,28.35,28.5,457661.0,24.4641,24.507,24.3524,24.4813,457661.0
2022-06-30 09:35:00,28.49,28.51,28.36,28.37,212684.0,24.4727,24.4898,24.361,24.3696,212684.0
2022-06-30 09:40:00,28.38,28.47,28.35,28.4,122478.0,24.3782,24.4555,24.3524,24.3954,122478.0
2022-06-30 09:45:00,28.4,28.41,28.29,28.3,168050.0,24.3954,24.4039,24.3009,24.3095,168050.0
2022-06-30 09:50:00,28.3,28.38,28.27,28.32,101229.0,24.3095,24.3782,24.2837,24.3266,101229.0
2022-06-30 09:55:00,28.32,28.35,28.26,28.32,190240.0,24.3266,24.3524,24.2751,24.3266,190240.0
2022-06-30 10:00:00,28.33,28.47,28.25,28.46,159128.0,24.3352,24.4555,24.2665,24.4469,159128.0
2022-06-30 10:05:00,28.46,28.46,28.38,28.45,149204.0,24.4469,24.4469,24.3782,24.4383,149204.0
2022-06-30 10:10:00,28.45,28.53,28.41,28.42,117776.0,24.4383,24.507,24.4039,24.4125,117776.0
2022-06-30 10:15:00,28.42,28.43,28.31,28.31,128623.0,24.4125,24.4211,24.318,24.318,128623.0
2022-06-30 10:20:00,28.31,28.34,28.27,28.33,119365.0,24.318,24.3438,24.2837,24.3352,119365.0
2022-06-30 10:25:00,28.34,28.34,28.26,28.28,92245.0,24.3438,24.3438,24.2751,24.2923,92245.0
2022-06-30 10:30:00,28.27,28.34,28.21,28.32,133791.0,24.2837,24.3438,24.2322,24.3266,133791.0
2022-06-30 10:35:00,28.31,28.33,28.2,28.2,189394.0,24.318,24.3352,24.2236,24.2236,189394.0
2022-06-30 10:40:00,28.2,28.2,28.07,28.09,254765.0,24.2236,24.2236,24.1119,24.1291,254765.0
2022-06-30 10:45:00,28.08,28.1,27.93,27.99,245076.0,24.1205,24.1377,23.9916,24.0432,245076.0
2022-06-30 10:50:00,27.99,28.21,27.99,28.21,268822.0,24.0432,24.2322,24.0432,24.2322,268822.0
2022-06-30 10:55:00,28.21,28.28,28.19,28.26,211021.0,24.2322,24.2923,24.215,24.2751,211021.0
2022-06-30 11:00:00,28.26,28.27,28.14,28.23,169876.0,24.2751,24.2837,24.172,24.2493,169876.0
2022-06-30 11:05:00,28.23,28.28,28.18,28.27,199668.0,24.2493,24.2923,24.2064,24.2837,199668.0
2022-06-30 11:10:00,28.28,28.3,28.21,28.25,193412.0,24.2923,24.3095,24.2322,24.2665,193412.0
2022-06-30 11:15:00,28.25,28.36,28.25,28.31,131603.0,24.2665,24.361,24.2665,24.318,131603.0
2022-06-30 11:20:00,28.3,28.37,28.29,28.36,144793.0,24.3095,24.3696,24.3009,24.361,144793.0
2022-06-30 11:25:00,28.36,28.44,28.35,28.36,137680.0,24.361,24.4297,24.3524,24.361,137680.0
2022-06-30 11:30:00,28.36,28.37,28.24,28.28,286838.0,24.361,24.3696,24.2579,24.2923,286838.0
2022-06-30 11:35:00,28.28,28.3,28.21,28.29,178094.0,24.2923,24.3095,24.2322,24.3009,178094.0
2022-06-30 11:40:00,28.29,28.4,28.28,28.4,65686.0,24.3009,24.3954,24.2923,24.3954,65686.0
2022-06-30 11:45:00,28.4,28.47,28.38,28.45,259520.0,24.3954,24.4555,24.3782,24.4383,259520.0
2022-06-30 11:50:00,28.45,28.47,28.39,28.39,82620.0,24.4383,24.4555,24.3868,24.3868,82620.0
2022-06-30 11:55:00,28.38,28.39,28.33,28.36,101646.0,24.3782,24.3868,24.3352,24.361,101646.0
2022-06-30 12:00:00,28.37,28.41,28.32,28.4,102550.0,24.3696,24.4039,24.3266,24.3954,102550.0
2022-06-30 12:05:00,28.4,28.4,28.28,28.29,48448.0,24.3954,24.3954,24.2923,24.3009,48448.0
2022-06-30 12:10:00,28.28,28.29,28.23,28.28,153837.0,24.2923,24.3009,24.2493,24.2923,153837.0
2022-06-30 12:15:00,28.28,28.31,28.22,28.3,119875.0,24.2923,24.318,24.2407,24.3095,119875.0
2022-06-30 12:20:00,28.31,28.37,28.28,28.37,99362.0,24.318,24.3696,24.2923,24.3696,99362.0
2022-06-30 12:25:00,28.38,28.45,28.37,28.45,61398.0,24.3782,24.4383,24.3696,24.4383,61398.0
2022-06-30 12:30:00,28.45,28.53,28.45,28.49,51669.0,24.4383,24.507,24.4383,24.4727,51669.0
2022-06-30 12:35:00,28.49,28.49,28.43,28.46,123015.0,24.4727,24.4727,24.4211,24.4469,123015.0
2022-06-30 12:40:00,28.45,28.46,28.39,28.4,66583.0,24.4383,24.4469,24.3868,24.3954,66583.0
2022-06-30 12:45:00,28.4,28.42,28.36,28.36,50491.0,24.3954,24.4125,24.361,24.361,50491.0
2022-06-30 12:50:00,28.36,28.42,28.34,28.41,44146.0,24.361,24.4125,24.3438,24.4039,44146.0
2022-06-30 12:55:00,28.41,28.41,28.34,28.39,43822.0,24.4039,24.4039,24.3438,24.3868,43822.0
2022-06-30 13:00:00,28.39,28.4,28.35,28.38,72696.0,24.3868,24.3954,24.3524,24.3782,72696.0
2022-06-30 13:05:00,28.39,28.39,28.29,28.3,42282.0,24.3868,24.3868,24.3009,24.3095,42282.0
2022-06-30 13:10:00,28.3,28.33,28.28,28.31,64986.0,24.3095,24.3352,24.2923,24.318,64986.0
2022-06-30 13:15:00,28.3,28.34,28.27,28.28,93431.0,24.3095,24.3438,24.2837,24.2923,93431.0
2022-06-30 13:20:00,28.28,28.38,28.27,28.38,72995.0,24.2923,24.3782,24.2837,24.3782,72995.0
2022-06-30 13:25:00,28.37,28.41,28.36,28.39,87616.0,24.3696,24.4039,24.361,24.3868,87616.0
2022-06-30 13:30:00,28.4,28.45,28.37,28.38,34906.0,24.3954,24.4383,24.3696,24.3782,34906.0
2022-06-30 13:35:00,28.38,28.43,28.35,28.37,25420.0,24.3782,24.4211,24.3524,24.3696,25420.0
2022-06-30 13:40:00,28.37,28.41,28.3,28.3,80737.0,24.3696,24.4039,24.3095,24.3095,80737.0
2022-06-30 13:45:00,28.3,28.38,28.3,28.38,59142.0,24.3095,24.3782,24.3095,24.3782,59142.0
2022-06-30 13:50:00,28.38,28.44,28.37,28.38,91881.0,24.3782,24.4297,24.3696,24.3782,91881.0
2022-06-30 13:55:00,28.39,28.39,28.33,28.37,42539.0,24.3868,24.3868,24.3352,24.3696,42539.0
2022-06-30 14:00:00,28.38,28.4,28.32,28.37,51670.0,24.3782,24.3954,24.3266,24.3696,51670.0
2022-06-30 14:05:00,28.37,28.38,28.31,28.33,124455.0,24.3696,24.3782,24.318,24.3352,124455.0
2022-06-30 14:10:00,28.33,28.38,28.31,28.35,29908.0,24.3352,24.3782,24.318,24.3524,29908.0
2022-06-30 14:15:00,28.35,28.4,28.33,28.39,66575.0,24.3524,24.3954,24.3352,24.3868,66575.0
2022-06-30 14:20:00,28.39,28.4,28.29,28.29,116484.0,24.3868,24.3954,24.3009,24.3009,116484.0
2022-06-30 14:25:00,28.3,28.31,28.24,28.26,120833.0,24.3095,24.318,24.2579,24.2751,120833.0
2022-06-30 14:30:00,28.27,28.3,28.25,28.28,54389.0,24.2837,24.3095,24.2665,24.2923,54389.0
2022-06-30 14:35:00,28.27,28.29,28.23,28.26,41544.0,24.2837,24.3009,24.2493,24.2751,41544.0
2022-06-30 14:40:00,28.26,28.26,28.17,28.19,129213.0,24.2751,24.2751,24.1978,24.215,129213.0
2022-06-30 14:45:00,28.19,28.24,28.19,28.21,62309.0,24.215,24.2579,24.215,24.2322,62309.0
2022-06-30 14:50:00,28.21,28.24,28.19,28.2,58504.0,24.2322,24.2579,24.215,24.2236,58504.0
2022-06-30 14:55:00,28.2,28.22,28.18,28.22,45783.0,24.2236,24.2407,24.2064,24.2407,45783.0
2022-06-30 15:00:00,28.21,28.25,28.19,28.22,54795.0,24.2322,24.2665,24.215,24.2407,54795.0
2022-06-30 15:05:00,28.22,28.22,28.11,28.14,223560.0,24.2407,24.2407,24.1463,24.172,223560.0
2022-06-30 15:10:00,28.14,28.17,28.13,28.14,92112.0,24.172,24.1978,24.1634,24.172,92112.0
2022-06-30 15:15:00,28.14,28.2,28.09,28.19,98036.0,24.172,24.2236,24.1291,24.215,98036.0
2022-06-30 15:20:00,28.2,28.27,28.19,28.27,92135.0,24.2236,24.2837,24.215,24.2837,92135.0
2022-06-30 15:25:00,28.26,28.31,28.25,28.3,119801.0,24.2751,24.318,24.2665,24.3095,119801.0
2022-06-30 15:30:00,28.3,28.33,28.28,28.3,177220.0,24.3095,24.3352,24.2923,24.3095,177220.0
2022-06-30 15:35:00,28.3,28.37,28.28,28.34,142753.0,24.3095,24.3696,24.2923,24.3438,142753.0
2022-06-30 15:40:00,28.34,28.35,28.23,28.26,249814.0,24.3438,24.3524,24.2493,24.2751,249814.0
2022-06-30 15:45:00,28.25,28.34,28.25,28.28,281289.0,24.2665,24.3438,24.2665,24.2923,281289.0
2022-06-30 15:50:00,28.28,28.35,28.21,28.24,617861.0,24.2923,24.3524,24.2322,24.2579,617861.0
2022-06-30 15:55:00,28.24,28.36,28.23,28.36,450983.0,24.2579,24.361,24.2493,24.361,450983.0
2022-07-01 09:30:00,27.95,28.09,27.95,28.04,414676.0,24.0088,24.1291,24.0088,24.0861,414676.0
2022-07-01 09:35:00,28.03,28.18,27.95,28.14,190936.0,24.0775,24.2064,24.0088,24.172,190936.0
2022-07-01 09:40:00,28.15,28.18,27.99,28.0,153465.0,24.1806,24.2064,24.0432,24.0518,153465.0
2022-07-01 09:45:00,27.99,28.11,27.97,28.07,137787.0,24.0432,24.1463,24.026,24.1119,137787.0
2022-07-01 09:50:00,28.07,28.1,27.99,28.01,120205.0,24.1119,24.1377,24.0432,24.0604,120205.0
2022-07-01 09:55:00,28.01,28.04,27.91,27.92,168170.0,24.0604,24.0861,23.9745,23.983,168170.0
2022-07-01 10:00:00,27.94,27.99,27.63,27.65,242999.0,24.0002,24.0432,23.7339,23.7511,242999.0
2022-07-01 10:05:00,27.66,27.69,27.6,27.67,218323.0,23.7597,23.7855,23.7082,23.7683,218323.0
2022-07-01 10:10:00,27.68,27.7,27.55,27.59,170183.0,23.7769,23.7941,23.6652,23.6996,170183.0
2022-07-01 10:15:00,27.59,27.64,27.52,27.55,186789.0,23.6996,23.7425,23.6394,23.6652,186789.0
2022-07-01 10:20:00,27.54,27.55,27.47,27.53,262854.0,23.6566,23.6652,23.5965,23.648,262854.0
2022-07-01 10:25:00,27.53,27.53,27.4,27.41,261720.0,23.648,23.648,23.5364,23.545,261720.0
2022-07-01 10:30:00,27.41,27.44,27.35,27.36,257490.0,23.545,23.5707,23.4934,23.502,257490.0
2022-07-01 10:35:00,27.36,27.38,27.31,27.34,176425.0,23.502,23.5192,23.4591,23.4848,176425.0
2022-07-01 10:40:00,27.35,27.4,27.32,27.38,244941.0,23.4934,23.5364,23.4676,23.5192,244941.0
2022-07-01 10:45:00,27.39,27.43,27.3,27.43,333113.0,23.5278,23.5621,23.4505,23.5621,333113.0
2022-07-01 10:50:00,27.42,27.48,27.4,27.44,177601.0,23.5535,23.6051,23.5364,23.5707,177601.0
2022-07-01 10:55:00,27.44,27.49,27.43,27.48,241228.0,23.5707,23.6137,23.5621,23.6051,241228.0
2022-07-01 11:00:00,27.47,27.49,27.42,27.46,220248.0,23.5965,23.6137,23.5535,23.5879,220248.0
2022-07-01 11:05:00,27.46,27.58,27.45,27.57,412122.0,23.5879,23.691,23.5793,23.6824,412122.0
2022-07-01 11:10:00,27.58,27.61,27.53,27.6,144073.0,23.691,23.7168,23.648,23.7082,144073.0
2022-07-01 11:15:00,27.59,27.66,27.59,27.62,183946.0,23.6996,23.7597,23.6996,23.7253,183946.0
2022-07-01 11:20:00,27.62,27.7,27.62,27.67,150600.0,23.7253,23.7941,23.7253,23.7683,150600.0
2022-07-01 11:25:00,27.68,27.68,27.62,27.64,115436.0,23.7769,23.7769,23.7253,23.7425,115436.0
2022-07-01 11:30:00,27.65,27.76,27.64,27.75,186284.0,23.7511,23.8456,23.7425,23.837,186284.0
2022-07-01 11:35:00,27.76,27.79,27.7,27.74,113636.0,23.8456,23.8714,23.7941,23.8284,113636.0
2022-07-01 11:40:00,27.74,27.75,27.67,27.67,97976.0,23.8284,23.837,23.7683,23.7683,97976.0
2022-07-01 11:45:00,27.67,27.77,27.66,27.76,50139.0,23.7683,23.8542,23.7597,23.8456,50139.0
2022-07-01 11:50:00,27.76,27.76,27.69,27.7,54537.0,23.8456,23.8456,23.7855,23.7941,54537.0
2022-07-01 11:55:00,27.69,27.71,27.65,27.68,44790.0,23.7855,23.8027,23.7511,23.7769,44790.0
2022-07-01 12:00:00,27.68,27.75,27.66,27.75,111276.0,23.7769,23.837,23.7597,23.837,111276.0
2022-07-01 12:05:00,27.75,27.82,27.74,27.81,85691.0,23.837,23.8971,23.8284,23.8886,85691.0
2022-07-01 12:10:00,27.81,27.83,27.77,27.82,56302.0,23.8886,23.9057,23.8542,23.8971,56302.0
2022-07-01 12:15:00,27.81,27.87,27.8,27.86,37600.0,23.8886,23.9401,23.88,23.9315,37600.0
2022-07-01 12:20:00,27.86,27.9,27.84,27.89,42492.0,23.9315,23.9659,23.9143,23.9573,42492.0
2022-07-01 12:25:00,27.89,27.9,27.86,27.89,36104.0,23.9573,23.9659,23.9315,23.9573,36104.0
2022-07-01 12:30:00,27.89,27.92,27.87,27.9,63306.0,23.9573,23.983,23.9401,23.9659,63306.0
2022-07-01 12:35:00,27.9,27.95,27.88,27.91,55270.0,23.9659,24.0088,23.9487,23.9745,55270.0
2022-07-01 12:40:00,27.91,27.93,27.84,27.84,101778.0,23.9745,23.9916,23.9143,23.9143,101778.0
2022-07-01 12:45:00,27.84,27.86,27.81,27.85,76830.0,23.9143,23.9315,23.8886,23.9229,76830.0
2022-07-01 12:50:00,27.86,27.93,27.84,27.92,74852.0,23.9315,23.9916,23.9143,23.983,74852.0
2022-07-01 12:55:00,27.93,27.93,27.85,27.85,51323.0,23.9916,23.9916,23.9229,23.9229,51323.0
2022-07-01 13:00:00,27.85,27.88,27.85,27.86,30427.0,23.9229,23.9487,23.9229,23.9315,30427.0
2022-07-01 13:05:00,27.86,27.91,27.85,27.91,43346.0,23.9315,23.9745,23.9229,23.9745,43346.0
2022-07-01 13:10:00,27.9,27.9,27.85,27.89,49182.0,23.9659,23.9659,23.9229,23.9573,49182.0
2022-07-01 13:15:00,27.89,27.92,27.86,27.91,39331.0,23.9573,23.983,23.9315,23.9745,39331.0
2022-07-01 13:20:00,27.91,27.95,27.9,27.92,54083.0,23.9745,24.0088,23.9659,23.983,54083.0
2022-07-01 13:25:00,27.93,27.94,27.9,27.94,56379.0,23.9916,24.0002,23.9659,24.0002,56379.0
2022-07-01 13:30:00,27.93,27.98,27.92,27.97,57226.0,23.9916,24.0346,23.983,24.026,57226.0
2022-07-01 13:35:00,27.97,28.0,27.94,27.96,107464.0,24.026,24.0518,24.0002,24.0174,107464.0
2022-07-01 13:40:00,27.97,28.02,27.96,28.0,80367.0,24.026,24.0689,24.0174,24.0518,80367.0
2022-07-01 13:45:00,28.0,28.03,27.99,28.03,63745.0,24.0518,24.0775,24.0432,24.0775,63745.0
2022-07-01 13:50:00,28.03,28.04,27.99,28.0,53445.0,24.0775,24.0861,24.0432,24.0518,53445.0
2022-07-01 13:55:00,27.99,28.01,27.96,28.01,67104.0,24.0432,24.0604,24.0174,24.0604,67104.0
2022-07-01 14:00:00,28.01,28.03,27.99,28.02,30468.0,24.0604,24.0775,24.0432,24.0689,30468.0
2022-07-01 14:05:00,28.02,28.05,27.95,27.98,121104.0,24.0689,24.0947,24.0088,24.0346,121104.0
2022-07-01 14:10:00,27.98,28.03,27.95,28.03,44676.0,24.0346,24.0775,24.0088,24.0775,44676.0
2022-07-01 14:15:00,28.02,28.09,28.02,28.09,91815.0,24.0689,24.1291,24.0689,24.1291,91815.0
2022-07-01 14:20:00,28.09,28.15,28.07,28.14,116292.0,24.1291,24.1806,24.1119,24.172,116292.0
2022-07-01 14:25:00,28.14,28.15,28.09,28.11,123761.0,24.172,24.1806,24.1291,24.1463,123761.0
2022-07-01 14:30:00,28.11,28.15,28.1,28.14,108556.0,24.1463,24.1806,24.1377,24.172,108556.0
2022-07-01 14:35:00,28.14,28.15,28.09,28.12,56681.0,24.172,24.1806,24.1291,24.1548,56681.0
2022-07-01 14:40:00,28.13,28.14,28.11,28.12,38699.0,24.1634,24.172,24.1463,24.1548,38699.0
2022-07-01 14:45:00,28.12,28.14,28.11,28.13,126774.0,24.1548,24.172,24.1463,24.1634,126774.0
2022-07-01 14:50:00,28.13,28.15,28.06,28.08,199320.0,24.1634,24.1806,24.1033,24.1205,199320.0
2022-07-01 14:55:00,28.09,28.13,28.06,28.13,154361.0,24.1291,24.1634,24.1033,24.1634,154361.0
2022-07-01 15:00:00,28.13,28.15,28.07,28.1,110487.0,24.1634,24.1806,24.1119,24.1377,110487.0
2022-07-01 15:05:00,28.1,28.17,28.09,28.17,82303.0,24.1377,24.1978,24.1291,24.1978,82303.0
2022-07-01 15:10:00,28.17,28.2,28.16,28.2,95052.0,24.1978,24.2236,24.1892,24.2236,95052.0
2022-07-01 15:15:00,28.2,28.22,28.18,28.18,104768.0,24.2236,24.2407,24.2064,24.2064,104768.0
2022-07-01 15:20:00,28.19,28.19,28.15,28.18,110915.0,24.215,24.215,24.1806,24.2064,110915.0
2022-07-01 15:25:00,28.18,28.21,28.15,28.2,140925.0,24.2064,24.2322,24.1806,24.2236,140925.0
2022-07-01 15:30:00,28.2,28.25,28.19,28.24,156156.0,24.2236,24.2665,24.215,24.2579,156156.0
2022-07-01 15:35:00,28.24,28.26,28.22,28.25,180355.0,24.2579,24.2751,24.2407,24.2665,180355.0
2022-07-01 15:40:00,28.26,28.33,28.25,28.32,140093.0,24.2751,24.3352,24.2665,24.3266,140093.0
2022-07-01 15:45:00,28.32,28.33,28.24,28.27,180354.0,24.3266,24.3352,24.2579,24.2837,180354.0
2022-07-01 15:50:00,28.28,28.3,28.21,28.26,395533.0,24.2923,24.3095,24.2322,24.2751,395533.0
2022-07-01 15:55:00,28.25,28.3,28.25,28.28,445276.0,24.2665,24.3095,24.2665,24.2923,445276.0
2022-07-05 09:30:00,27.41,27.46,27.26,27.28,348336.0,23.545,23.5879,23.4161,23.4333,348336.0
2022-07-05 09:35:00,27.29,27.3,27.12,27.16,258574.0,23.4419,23.4505,23.2958,23.3302,258574.0
2022-07-05 09:40:00,27.15,27.3,27.14,27.27,222503.0,23.3216,23.4505,23.313,23.4247,222503.0
2022-07-05 09:45:00,27.25,27.35,27.2,27.21,263974.0,23.4075,23.4934,23.3646,23.3732,263974.0
2022-07-05 09:50:00,27.21,27.27,27.18,27.19,146051.0,23.3732,23.4247,23.3474,23.356,146051.0
2022-07-05 09:55:00,27.19,27.28,27.18,27.21,166555.0,23.356,23.4333,23.3474,23.3732,166555.0
2022-07-05 10:00:00,27.21,27.23,27.03,27.05,241820.0,23.3732,23.3903,23.2185,23.2357,241820.0
2022-07-05 10:05:00,27.06,27.06,26.92,26.94,339562.0,23.2443,23.2443,23.1241,23.1412,339562.0
2022-07-05 10:10:00,26.94,27.07,26.9,27.01,384273.0,23.1412,23.2529,23.1069,23.2014,384273.0
2022-07-05 10:15:00,27.01,27.05,26.96,27.04,353043.0,23.2014,23.2357,23.1584,23.2271,353043.0
2022-07-05 10:20:00,27.04,27.06,26.94,26.95,295154.0,23.2271,23.2443,23.1412,23.1498,295154.0
2022-07-05 10:25:00,26.95,26.96,26.81,26.82,282800.0,23.1498,23.1584,23.0296,23.0382,282800.0
2022-07-05 10:30:00,26.83,26.9,26.79,26.88,365102.0,23.0467,23.1069,23.0124,23.0897,365102.0
2022-07-05 10:35:00,26.88,27.06,26.87,27.01,302137.0,23.0897,23.2443,23.0811,23.2014,302137.0
2022-07-05 10:40:00,27.01,27.02,26.85,26.85,208500.0,23.2014,23.21,23.0639,23.0639,208500.0
2022-07-05 10:45:00,26.86,26.86,26.78,26.82,267900.0,23.0725,23.0725,23.0038,23.0382,267900.0
2022-07-05 10:50:00,26.82,26.83,26.68,26.69,400491.0,23.0382,23.0467,22.9179,22.9265,400491.0
2022-07-05 10:55:00,26.7,26.72,26.65,26.7,229458.0,22.9351,22.9523,22.8921,22.9351,229458.0
2022-07-05 11:00:00,26.7,26.73,26.64,26.71,327194.0,22.9351,22.9608,22.8835,22.9437,327194.0
2022-07-05 11:05:00,26.71,26.72,26.63,26.68,236363.0,22.9437,22.9523,22.8749,22.9179,236363.0
2022-07-05 11:10:00,26.68,26.68,26.6,26.66,309377.0,22.9179,22.9179,22.8492,22.9007,309377.0
2022-07-05 11:15:00,26.65,26.71,26.63,26.66,270368.0,22.8921,22.9437,22.8749,22.9007,270368.0
2022-07-05 11:20:00,26.66,26.72,26.62,26.64,282671.0,22.9007,22.9523,22.8664,22.8835,282671.0
2022-07-05 11:25:00,26.64,26.64,26.55,26.6,279697.0,22.8835,22.8835,22.8062,22.8492,279697.0
2022-07-05 11:30:00,26.59,26.69,26.58,26.64,402869.0,22.8406,22.9265,22.832,22.8835,402869.0
2022-07-05 11:35:00,26.64,26.67,26.58,26.59,112296.0,22.8835,22.9093,22.832,22.8406,112296.0
2022-07-05 11:40:00,26.6,26.77,26.59,26.74,239469.0,22.8492,22.9952,22.8406,22.9694,239469.0
2022-07-05 11:45:00,26.75,26.78,26.7,26.75,101595.0,22.978,23.0038,22.9351,22.978,101595.0
2022-07-05 11:50:00,26.74,26.78,26.71,26.74,101256.0,22.9694,23.0038,22.9437,22.9694,101256.0
2022-07-05 11:55:00,26.74,26.84,26.73,26.81,146442.0,22.9694,23.0553,22.9608,23.0296,146442.0
2022-07-05 12:00:00,26.81,26.81,26.7,26.7,83554.0,23.0296,23.0296,22.9351,22.9351,83554.0
2022-07-05 12:05:00,26.71,26.77,26.68,26.73,58805.0,22.9437,22.9952,22.9179,22.9608,58805.0
2022-07-05 12:10:00,26.74,26.74,26.65,26.69,96338.0,22.9694,22.9694,22.8921,22.9265,96338.0
2022-07-05 12:15:00,26.7,26.71,26.66,26.67,83786.0,22.9351,22.9437,22.9007,22.9093,83786.0
2022-07-05 12:20:00,26.66,26.73,26.64,26.72,106903.0,22.9007,22.9608,22.8835,22.9523,106903.0
2022-07-05 12:25:00,26.72,26.77,26.68,26.73,68792.0,22.9523,22.9952,22.9179,22.9608,68792.0
2022-07-05 12:30:00,26.74,26.75,26.69,26.71,63650.0,22.9694,22.978,22.9265,22.9437,63650.0
2022-07-05 12:35:00,26.71,26.82,26.71,26.79,76819.0,22.9437,23.0382,22.9437,23.0124,76819.0
2022-07-05 12:40:00,26.79,26.8,26.65,26.66,104960.0,23.0124,23.021,22.8921,22.9007,104960.0
2022-07-05 12:45:00,26.67,26.67,26.59,26.6,136762.0,22.9093,22.9093,22.8406,22.8492,136762.0
2022-07-05 12:50:00,26.6,26.61,26.56,26.59,83473.0,22.8492,22.8578,22.8148,22.8406,83473.0
2022-07-05 12:55:00,26.59,26.61,26.56,26.56,95916.0,22.8406,22.8578,22.8148,22.8148,95916.0
2022-07-05 13:00:00,26.57,26.63,26.52,26.62,107858.0,22.8234,22.8749,22.7805,22.8664,107858.0
2022-07-05 13:05:00,26.63,26.64,26.56,26.58,111494.0,22.8749,22.8835,22.8148,22.832,111494.0
2022-07-05 13:10:00,26.58,26.64,26.56,26.63,84325.0,22.832,22.8835,22.8148,22.8749,84325.0
2022-07-05 13:15:00,26.63,26.68,26.61,26.62,56026.0,22.8749,22.9179,22.8578,22.8664,56026.0
2022-07-05 13:20:00,26.63,26.7,26.62,26.67,124846.0,22.8749,22.9351,22.8664,22.9093,124846.0
2022-07-05 13:25:00,26.66,26.7,26.64,26.64,71686.0,22.9007,22.9351,22.8835,22.8835,71686.0
2022-07-05 13:30:00,26.64,26.65,26.61,26.63,77218.0,22.8835,22.8921,22.8578,22.8749,77218.0
2022-07-05 13:35:00,26.64,26.67,26.61,26.65,95388.0,22.8835,22.9093,22.8578,22.8921,95388.0
2022-07-05 13:40:00,26.65,26.67,26.62,26.66,56849.0,22.8921,22.9093,22.8664,22.9007,56849.0
2022-07-05 13:45:00,26.66,26.67,26.6,26.67,58519.0,22.9007,22.9093,22.8492,22.9093,58519.0
2022-07-05 13:50:00,26.67,26.71,26.64,26.7,89647.0,22.9093,22.9437,22.8835,22.9351,89647.0
2022-07-05 13:55:00,26.69,26.69,26.63,26.66,86497.0,22.9265,22.9265,22.8749,22.9007,86497.0
2022-07-05 14:00:00,26.67,26.73,26.66,26.71,109508.0,22.9093,22.9608,22.9007,22.9437,109508.0
2022-07-05 14:05:00,26.71,26.72,26.65,26.71,71973.0,22.9437,22.9523,22.8921,22.9437,71973.0
2022-07-05 14:10:00,26.71,26.78,26.71,26.78,83871.0,22.9437,23.0038,22.9437,23.0038,83871.0
2022-07-05 14:15:00,26.79,26.79,26.72,26.78,206262.0,23.0124,23.0124,22.9523,23.0038,206262.0
2022-07-05 14:20:00,26.78,26.8,26.74,26.8,154656.0,23.0038,23.021,22.9694,23.021,154656.0
2022-07-05 14:25:00,26.8,26.88,26.79,26.87,91345.0,23.021,23.0897,23.0124,23.0811,91345.0
2022-07-05 14:30:00,26.88,26.92,26.87,26.89,99846.0,23.0897,23.1241,23.0811,23.0983,99846.0
2022-07-05 14:35:00,26.89,26.89,26.82,26.85,63362.0,23.0983,23.0983,23.0382,23.0639,63362.0
2022-07-05 14:40:00,26.86,26.87,26.79,26.79,80093.0,23.0725,23.0811,23.0124,23.0124,80093.0
2022-07-05 14:45:00,26.79,26.82,26.78,26.82,40584.0,23.0124,23.0382,23.0038,23.0382,40584.0
2022-07-05 14:50:00,26.82,26.85,26.8,26.83,82627.0,23.0382,23.0639,23.021,23.0467,82627.0
2022-07-05 14:55:00,26.83,26.85,26.81,26.82,65203.0,23.0467,23.0639,23.0296,23.0382,65203.0
2022-07-05 15:00:00,26.82,26.86,26.8,26.86,132211.0,23.0382,23.0725,23.021,23.0725,132211.0
2022-07-05 15:05:00,26.86,26.94,26.85,26.94,220459.0,23.0725,23.1412,23.0639,23.1412,220459.0
2022-07-05 15:10:00,26.93,26.95,26.91,26.94,96674.0,23.1326,23.1498,23.1155,23.1412,96674.0
2022-07-05 15:15:00,26.94,26.98,26.93,26.94,79433.0,23.1412,23.1756,23.1326,23.1412,79433.0
2022-07-05 15:20:00,26.94,27.04,26.93,27.04,121604.0,23.1412,23.2271,23.1326,23.2271,121604.0
2022-07-05 15:25:00,27.04,27.05,27.0,27.03,92974.0,23.2271,23.2357,23.1928,23.2185,92974.0
2022-07-05 15:30:00,27.02,27.04,26.97,27.0,156060.0,23.21,23.2271,23.167,23.1928,156060.0
2022-07-05 15:35:00,27.0,27.02,26.92,27.01,267779.0,23.1928,23.21,23.1241,23.2014,267779.0
2022-07-05 15:40:00,27.01,27.07,27.0,27.07,351639.0,23.2014,23.2529,23.1928,23.2529,351639.0
2022-07-05 15:45:00,27.07,27.17,27.05,27.16,322748.0,23.2529,23.3388,23.2357,23.3302,322748.0
2022-07-05 15:50:00,27.16,27.2,27.13,27.18,535729.0,23.3302,23.3646,23.3044,23.3474,535729.0
2022-07-05 15:55:00,27.17,27.2,27.12,27.15,914960.0,23.3388,23.3646,23.2958,23.3216,914960.0
2022-07-06 09:30:00,26.87,27.0,26.8,26.92,322263.0,23.0811,23.1928,23.021,23.1241,322263.0
2022-07-06 09:35:00,26.92,27.18,26.92,27.05,197528.0,23.1241,23.3474,23.1241,23.2357,197528.0
2022-07-06 09:40:00,27.05,27.06,26.86,26.96,228182.0,23.2357,23.2443,23.0725,23.1584,228182.0
2022-07-06 09:45:00,26.95,26.96,26.84,26.84,191771.0,23.1498,23.1584,23.0553,23.0553,191771.0
2022-07-06 09:50:00,26.84,26.88,26.7,26.7,225262.0,23.0553,23.0897,22.9351,22.9351,225262.0
2022-07-06 09:55:00,26.7,26.78,26.66,26.72,172207.0,22.9351,23.0038,22.9007,22.9523,172207.0
2022-07-06 10:00:00,26.71,26.74,26.6,26.67,235174.0,22.9437,22.9694,22.8492,22.9093,235174.0
2022-07-06 10:05:00,26.68,26.77,26.67,26.74,220417.0,22.9179,22.9952,22.9093,22.9694,220417.0
2022-07-06 10:10:00,26.74,26.74,26.52,26.54,226323.0,22.9694,22.9694,22.7805,22.7976,226323.0
2022-07-06 10:15:00,26.55,26.58,26.36,26.37,324701.0,22.8062,22.832,22.643,22.6516,324701.0
2022-07-06 10:20:00,26.36,26.49,26.35,26.48,238797.0,22.643,22.7547,22.6344,22.7461,238797.0
2022-07-06 10:25:00,26.48,26.54,26.45,26.49,237802.0,22.7461,22.7976,22.7203,22.7547,237802.0
2022-07-06 10:30:00,26.48,26.52,26.36,26.37,282498.0,22.7461,22.7805,22.643,22.6516,282498.0
2022-07-06 10:35:00,26.37,26.42,26.29,26.3,212018.0,22.6516,22.6946,22.5829,22.5915,212018.0
2022-07-06 10:40:00,26.3,26.32,26.24,26.27,392467.0,22.5915,22.6087,22.5399,22.5657,392467.0
2022-07-06 10:45:00,26.26,26.3,26.21,26.24,212390.0,22.5571,22.5915,22.5142,22.5399,212390.0
2022-07-06 10:50:00,26.23,26.27,26.17,26.18,181141.0,22.5313,22.5657,22.4798,22.4884,181141.0
2022-07-06 10:55:00,26.18,26.26,26.15,26.25,509930.0,22.4884,22.5571,22.4626,22.5485,509930.0
2022-07-06 11:00:00,26.25,26.25,26.06,26.07,386428.0,22.5485,22.5485,22.3853,22.3939,386428.0
2022-07-06 11:05:00,26.07,26.11,26.03,26.08,298508.0,22.3939,22.4283,22.3595,22.4025,298508.0
2022-07-06 11:10:00,26.07,26.15,26.07,26.14,434346.0,22.3939,22.4626,22.3939,22.454,434346.0
2022-07-06 11:15:00,26.14,26.3,26.13,26.26,437299.0,22.454,22.5915,22.4454,22.5571,437299.0
2022-07-06 11:20:00,26.26,26.27,26.2,26.21,251335.0,22.5571,22.5657,22.5056,22.5142,251335.0
2022-07-06 11:25:00,26.2,26.27,26.17,26.25,342452.0,22.5056,22.5657,22.4798,22.5485,342452.0
2022-07-06 11:30:00,26.25,26.31,26.22,26.29,379151.0,22.5485,22.6001,22.5228,22.5829,379151.0
2022-07-06 11:35:00,26.29,26.29,26.14,26.14,218534.0,22.5829,22.5829,22.454,22.454,218534.0
2022-07-06 11:40:00,26.14,26.22,26.13,26.21,125959.0,22.454,22.5228,22.4454,22.5142,125959.0
2022-07-06 11:45:00,26.21,26.31,26.18,26.27,123836.0,22.5142,22.6001,22.4884,22.5657,123836.0
2022-07-06 11:50:00,26.27,26.27,26.2,26.21,82887.0,22.5657,22.5657,22.5056,22.5142,82887.0
2022-07-06 11:55:00,26.21,26.3,26.21,26.29,164174.0,22.5142,22.5915,22.5142,22.5829,164174.0
2022-07-06 12:00:00,26.3,26.31,26.25,26.25,77104.0,22.5915,22.6001,22.5485,22.5485,77104.0
2022-07-06 12:05:00,26.26,26.27,26.18,26.2,143243.0,22.5571,22.5657,22.4884,22.5056,143243.0
2022-07-06 12:10:00,26.19,26.33,26.19,26.32,52093.0,22.497,22.6172,22.497,22.6087,52093.0
2022-07-06 12:15:00,26.33,26.35,26.3,26.33,118387.0,22.6172,22.6344,22.5915,22.6172,118387.0
2022-07-06 12:20:00,26.33,26.35,26.28,26.28,44967.0,22.6172,22.6344,22.5743,22.5743,44967.0
2022-07-06 12:25:00,26.28,26.3,26.26,26.3,35260.0,22.5743,22.5915,22.5571,22.5915,35260.0
2022-07-06 12:30:00,26.3,26.35,26.29,26.32,40843.0,22.5915,22.6344,22.5829,22.6087,40843.0
2022-07-06 12:35:00,26.32,26.34,26.3,26.32,27935.0,22.6087,22.6258,22.5915,22.6087,27935.0
2022-07-06 12:40:00,26.31,26.32,26.27,26.28,52785.0,22.6001,22.6087,22.5657,22.5743,52785.0
2022-07-06 12:45:00,26.27,26.28,26.22,26.24,119208.0,22.5657,22.5743,22.5228,22.5399,119208.0
2022-07-06 12:50:00,26.25,26.28,26.24,26.28,30329.0,22.5485,22.5743,22.5399,22.5743,30329.0
2022-07-06 12:55:00,26.27,26.32,26.26,26.3,35116.0,22.5657,22.6087,22.5571,22.5915,35116.0
2022-07-06 13:00:00,26.3,26.41,26.3,26.37,69939.0,22.5915,22.686,22.5915,22.6516,69939.0
2022-07-06 13:05:00,26.37,26.48,26.37,26.46,87442.0,22.6516,22.7461,22.6516,22.7289,87442.0
2022-07-06 13:10:00,26.46,26.49,26.41,26.42,79822.0,22.7289,22.7547,22.686,22.6946,79822.0
2022-07-06 13:15:00,26.43,26.49,26.41,26.47,56125.0,22.7031,22.7547,22.686,22.7375,56125.0
2022-07-06 13:20:00,26.48,26.48,26.42,26.45,54460.0,22.7461,22.7461,22.6946,22.7203,54460.0
2022-07-06 13:25:00,26.45,26.47,26.41,26.47,51022.0,22.7203,22.7375,22.686,22.7375,51022.0
2022-07-06 13:30:00,26.47,26.48,26.42,26.46,43061.0,22.7375,22.7461,22.6946,22.7289,43061.0
2022-07-06 13:35:00,26.47,26.49,26.45,26.49,58450.0,22.7375,22.7547,22.7203,22.7547,58450.0
2022-07-06 13:40:00,26.49,26.51,26.46,26.46,57767.0,22.7547,22.7719,22.7289,22.7289,57767.0
2022-07-06 13:45:00,26.46,26.54,26.46,26.51,56672.0,22.7289,22.7976,22.7289,22.7719,56672.0
2022-07-06 13:50:00,26.51,26.55,26.5,26.51,97344.0,22.7719,22.8062,22.7633,22.7719,97344.0
2022-07-06 13:55:00,26.51,26.55,26.51,26.53,27768.0,22.7719,22.8062,22.7719,22.789,27768.0
2022-07-06 14:00:00,26.54,26.6,26.5,26.58,101428.0,22.7976,22.8492,22.7633,22.832,101428.0
2022-07-06 14:05:00,26.58,26.63,26.54,26.57,99566.0,22.832,22.8749,22.7976,22.8234,99566.0
2022-07-06 14:10:00,26.57,26.6,26.5,26.58,172628.0,22.8234,22.8492,22.7633,22.832,172628.0
2022-07-06 14:15:00,26.59,26.59,26.49,26.5,45651.0,22.8406,22.8406,22.7547,22.7633,45651.0
2022-07-06 14:20:00,26.5,26.52,26.44,26.5,42045.0,22.7633,22.7805,22.7117,22.7633,42045.0
2022-07-06 14:25:00,26.5,26.62,26.48,26.62,99506.0,22.7633,22.8664,22.7461,22.8664,99506.0
2022-07-06 14:30:00,26.62,26.68,26.55,26.68,130519.0,22.8664,22.9179,22.8062,22.9179,130519.0
2022-07-06 14:35:00,26.67,26.71,26.63,26.67,135712.0,22.9093,22.9437,22.8749,22.9093,135712.0
2022-07-06 14:40:00,26.68,26.76,26.67,26.73,171015.0,22.9179,22.9866,22.9093,22.9608,171015.0
2022-07-06 14:45:00,26.74,26.76,26.66,26.67,76731.0,22.9694,22.9866,22.9007,22.9093,76731.0
2022-07-06 14:50:00,26.67,26.67,26.61,26.62,62872.0,22.9093,22.9093,22.8578,22.8664,62872.0
2022-07-06 14:55:00,26.61,26.7,26.6,26.68,61477.0,22.8578,22.9351,22.8492,22.9179,61477.0
2022-07-06 15:00:00,26.68,26.69,26.6,26.65,58760.0,22.9179,22.9265,22.8492,22.8921,58760.0
2022-07-06 15:05:00,26.65,26.66,26.61,26.66,60249.0,22.8921,22.9007,22.8578,22.9007,60249.0
2022-07-06 15:10:00,26.65,26.72,26.64,26.71,80712.0,22.8921,22.9523,22.8835,22.9437,80712.0
2022-07-06 15:15:00,26.71,26.72,26.68,26.69,54096.0,22.9437,22.9523,22.9179,22.9265,54096.0
2022-07-06 15:20:00,26.69,26.75,26.68,26.73,92160.0,22.9265,22.978,22.9179,22.9608,92160.0
2022-07-06 15:25:00,26.73,26.77,26.72,26.74,152382.0,22.9608,22.9952,22.9523,22.9694,152382.0
2022-07-06 15:30:00,26.75,26.77,26.71,26.75,111332.0,22.978,22.9952,22.9437,22.978,111332.0
2022-07-06 15:35:00,26.76,26.77,26.7,26.73,131435.0,22.9866,22.9952,22.9351,22.9608,131435.0
2022-07-06 15:40:00,26.72,26.77,26.7,26.77,176672.0,22.9523,22.9952,22.9351,22.9952,176672.0
2022-07-06 15:45:00,26.76,26.81,26.74,26.74,236568.0,22.9866,23.0296,22.9694,22.9694,236568.0
2022-07-06 15:50:00,26.75,26.77,26.68,26.71,486471.0,22.978,22.9952,22.9179,22.9437,486471.0
2022-07-06 15:55:00,26.71,26.74,26.69,26.73,244651.0,22.9437,22.9694,22.9265,22.9608,244651.0
2022-07-07 09:30:00,27.94,28.07,27.93,27.98,770670.0,24.0002,24.1119,23.9916,24.0346,770670.0
2022-07-07 09:35:00,27.98,28.07,27.97,27.98,405053.0,24.0346,24.1119,24.026,24.0346,405053.0
2022-07-07 09:40:00,27.98,28.06,27.87,27.87,370719.0,24.0346,24.1033,23.9401,23.9401,370719.0
2022-07-07 09:45:00,27.87,28.09,27.86,28.08,322470.0,23.9401,24.1291,23.9315,24.1205,322470.0
2022-07-07 09:50:00,28.08,28.09,27.96,28.02,232345.0,24.1205,24.1291,24.0174,24.0689,232345.0
2022-07-07 09:55:00,28.03,28.04,27.86,27.89,254020.0,24.0775,24.0861,23.9315,23.9573,254020.0
2022-07-07 10:00:00,27.88,27.94,27.83,27.87,287233.0,23.9487,24.0002,23.9057,23.9401,287233.0
2022-07-07 10:05:00,27.86,27.9,27.75,27.79,267199.0,23.9315,23.9659,23.837,23.8714,267199.0
2022-07-07 10:10:00,27.79,27.94,27.78,27.84,204822.0,23.8714,24.0002,23.8628,23.9143,204822.0
2022-07-07 10:15:00,27.83,27.84,27.74,27.79,165788.0,23.9057,23.9143,23.8284,23.8714,165788.0
2022-07-07 10:20:00,27.78,27.81,27.75,27.76,167670.0,23.8628,23.8886,23.837,23.8456,167670.0
2022-07-07 10:25:00,27.76,27.77,27.7,27.71,163362.0,23.8456,23.8542,23.7941,23.8027,163362.0
2022-07-07 10:30:00,27.72,27.9,27.71,27.89,246065.0,23.8112,23.9659,23.8027,23.9573,246065.0
2022-07-07 10:35:00,27.89,27.95,27.84,27.87,406802.0,23.9573,24.0088,23.9143,23.9401,406802.0
2022-07-07 10:40:00,27.87,27.92,27.76,27.78,476494.0,23.9401,23.983,23.8456,23.8628,476494.0
2022-07-07 10:45:00,27.78,27.88,27.75,27.87,199526.0,23.8628,23.9487,23.837,23.9401,199526.0
2022-07-07 10:50:00,27.87,27.91,27.85,27.89,245522.0,23.9401,23.9745,23.9229,23.9573,245522.0
2022-07-07 10:55:00,27.89,27.9,27.75,27.78,328570.0,23.9573,23.9659,23.837,23.8628,328570.0
2022-07-07 11:00:00,27.77,27.8,27.72,27.77,366205.0,23.8542,23.88,23.8112,23.8542,366205.0
2022-07-07 11:05:00,27.77,27.83,27.73,27.74,131154.0,23.8542,23.9057,23.8198,23.8284,131154.0
2022-07-07 11:10:00,27.73,27.76,27.67,27.73,196698.0,23.8198,23.8456,23.7683,23.8198,196698.0
2022-07-07 11:15:00,27.73,27.76,27.71,27.72,94942.0,23.8198,23.8456,23.8027,23.8112,94942.0
2022-07-07 11:20:00,27.71,27.76,27.65,27.69,97880.0,23.8027,23.8456,23.7511,23.7855,97880.0
2022-07-07 11:25:00,27.69,27.77,27.69,27.77,184673.0,23.7855,23.8542,23.7855,23.8542,184673.0
2022-07-07 11:30:00,27.77,27.79,27.7,27.72,218316.0,23.8542,23.8714,23.7941,23.8112,218316.0
2022-07-07 11:35:00,27.72,27.74,27.65,27.67,148810.0,23.8112,23.8284,23.7511,23.7683,148810.0
2022-07-07 11:40:00,27.67,27.7,27.64,27.69,130505.0,23.7683,23.7941,23.7425,23.7855,130505.0
2022-07-07 11:45:00,27.68,27.72,27.67,27.68,131184.0,23.7769,23.8112,23.7683,23.7769,131184.0
2022-07-07 11:50:00,27.69,27.71,27.65,27.66,133884.0,23.7855,23.8027,23.7511,23.7597,133884.0
2022-07-07 11:55:00,27.67,27.69,27.62,27.64,211993.0,23.7683,23.7855,23.7253,23.7425,211993.0
2022-07-07 12:00:00,27.64,27.71,27.61,27.71,164544.0,23.7425,23.8027,23.7168,23.8027,164544.0
2022-07-07 12:05:00,27.72,27.73,27.66,27.68,73795.0,23.8112,23.8198,23.7597,23.7769,73795.0
2022-07-07 12:10:00,27.68,27.7,27.65,27.7,53704.0,23.7769,23.7941,23.7511,23.7941,53704.0
2022-07-07 12:15:00,27.7,27.72,27.67,27.71,86608.0,23.7941,23.8112,23.7683,23.8027,86608.0
2022-07-07 12:20:00,27.71,27.71,27.65,27.7,73010.0,23.8027,23.8027,23.7511,23.7941,73010.0
2022-07-07 12:25:00,27.7,27.79,27.69,27.77,412166.0,23.7941,23.8714,23.7855,23.8542,412166.0
2022-07-07 12:30:00,27.77,27.79,27.75,27.79,269565.0,23.8542,23.8714,23.837,23.8714,269565.0
2022-07-07 12:35:00,27.78,27.79,27.75,27.77,182376.0,23.8628,23.8714,23.837,23.8542,182376.0
2022-07-07 12:40:00,27.77,27.79,27.76,27.76,54550.0,23.8542,23.8714,23.8456,23.8456,54550.0
2022-07-07 12:45:00,27.76,27.78,27.72,27.73,891351.0,23.8456,23.8628,23.8112,23.8198,891351.0
2022-07-07 12:50:00,27.73,27.75,27.68,27.73,77796.0,23.8198,23.837,23.7769,23.8198,77796.0
2022-07-07 12:55:00,27.72,27.75,27.68,27.74,46885.0,23.8112,23.837,23.7769,23.8284,46885.0
2022-07-07 13:00:00,27.74,27.76,27.73,27.75,39581.0,23.8284,23.8456,23.8198,23.837,39581.0
2022-07-07 13:05:00,27.74,27.77,27.73,27.76,32747.0,23.8284,23.8542,23.8198,23.8456,32747.0
2022-07-07 13:10:00,27.76,27.77,27.7,27.71,90853.0,23.8456,23.8542,23.7941,23.8027,90853.0
2022-07-07 13:15:00,27.71,27.77,27.69,27.7,64031.0,23.8027,23.8542,23.7855,23.7941,64031.0
2022-07-07 13:20:00,27.69,27.7,27.66,27.67,46327.0,23.7855,23.7941,23.7597,23.7683,46327.0
2022-07-07 13:25:00,27.68,27.72,27.67,27.68,76918.0,23.7769,23.8112,23.7683,23.7769,76918.0
2022-07-07 13:30:00,27.68,27.71,27.68,27.71,45764.0,23.7769,23.8027,23.7769,23.8027,45764.0
2022-07-07 13:35:00,27.71,27.77,27.7,27.76,73580.0,23.8027,23.8542,23.7941,23.8456,73580.0
2022-07-07 13:40:00,27.76,27.78,27.73,27.74,116658.0,23.8456,23.8628,23.8198,23.8284,116658.0
2022-07-07 13:45:00,27.73,27.74,27.69,27.7,61075.0,23.8198,23.8284,23.7855,23.7941,61075.0
2022-07-07 13:50:00,27.71,27.76,27.7,27.74,62071.0,23.8027,23.8456,23.7941,23.8284,62071.0
2022-07-07 13:55:00,27.74,27.79,27.73,27.77,85554.0,23.8284,23.8714,23.8198,23.8542,85554.0
2022-07-07 14:00:00,27.77,27.83,27.76,27.8,75011.0,23.8542,23.9057,23.8456,23.88,75011.0
2022-07-07 14:05:00,27.8,27.83,27.79,27.81,52244.0,23.88,23.9057,23.8714,23.8886,52244.0
2022-07-07 14:10:00,27.81,27.81,27.77,27.8,86424.0,23.8886,23.8886,23.8542,23.88,86424.0
2022-07-07 14:15:00,27.8,27.81,27.78,27.8,26098.0,23.88,23.8886,23.8628,23.88,26098.0
2022-07-07 14:20:00,27.8,27.82,27.76,27.78,52368.0,23.88,23.8971,23.8456,23.8628,52368.0
2022-07-07 14:25:00,27.77,27.79,27.75,27.76,42670.0,23.8542,23.8714,23.837,23.8456,42670.0
2022-07-07 14:30:00,27.75,27.79,27.74,27.76,78381.0,23.837,23.8714,23.8284,23.8456,78381.0
2022-07-07 14:35:00,27.77,27.82,27.74,27.81,59806.0,23.8542,23.8971,23.8284,23.8886,59806.0
2022-07-07 14:40:00,27.81,27.81,27.75,27.76,45561.0,23.8886,23.8886,23.837,23.8456,45561.0
2022-07-07 14:45:00,27.76,27.79,27.76,27.78,29954.0,23.8456,23.8714,23.8456,23.8628,29954.0
2022-07-07 14:50:00,27.78,27.81,27.77,27.8,117487.0,23.8628,23.8886,23.8542,23.88,117487.0
2022-07-07 14:55:00,27.8,27.85,27.79,27.84,37167.0,23.88,23.9229,23.8714,23.9143,37167.0
2022-07-07 15:00:00,27.84,27.87,27.83,27.86,76391.0,23.9143,23.9401,23.9057,23.9315,76391.0
2022-07-07 15:05:00,27.87,27.88,27.82,27.82,36287.0,23.9401,23.9487,23.8971,23.8971,36287.0
2022-07-07 15:10:00,27.83,27.86,27.82,27.86,52885.0,23.9057,23.9315,23.8971,23.9315,52885.0
2022-07-07 15:15:00,27.86,27.87,27.84,27.85,104953.0,23.9315,23.9401,23.9143,23.9229,104953.0
2022-07-07 15:20:00,27.85,27.86,27.82,27.85,153570.0,23.9229,23.9315,23.8971,23.9229,153570.0
2022-07-07 15:25:00,27.85,27.85,27.8,27.81,231955.0,23.9229,23.9229,23.88,23.8886,231955.0
2022-07-07 15:30:00,27.82,27.85,27.81,27.84,132954.0,23.8971,23.9229,23.8886,23.9143,132954.0
2022-07-07 15:35:00,27.84,27.86,27.79,27.8,177140.0,23.9143,23.9315,23.8714,23.88,177140.0
2022-07-07 15:40:00,27.81,27.85,27.79,27.79,207415.0,23.8886,23.9229,23.8714,23.8714,207415.0
2022-07-07 15:45:00,27.8,27.82,27.77,27.8,295347.0,23.88,23.8971,23.8542,23.88,295347.0
2022-07-07 15:50:00,27.81,27.83,27.74,27.76,471793.0,23.8886,23.9057,23.8284,23.8456,471793.0
2022-07-07 15:55:00,27.76,27.79,27.74,27.77,391111.0,23.8456,23.8714,23.8284,23.8542,391111.0
2022-07-08 09:30:00,28.35,28.46,27.99,28.04,613853.0,24.3524,24.4469,24.0432,24.0861,613853.0
2022-07-08 09:35:00,28.04,28.13,27.92,28.01,204294.0,24.0861,24.1634,23.983,24.0604,204294.0
2022-07-08 09:40:00,28.02,28.06,27.95,27.99,154124.0,24.0689,24.1033,24.0088,24.0432,154124.0
2022-07-08 09:45:00,28.0,28.03,27.8,27.8,174684.0,24.0518,24.0775,23.88,23.88,174684.0
2022-07-08 09:50:00,27.8,27.84,27.7,27.8,204574.0,23.88,23.9143,23.7941,23.88,204574.0
2022-07-08 09:55:00,27.8,27.84,27.72,27.79,139692.0,23.88,23.9143,23.8112,23.8714,139692.0
2022-07-08 10:00:00,27.78,27.78,27.64,27.74,221946.0,23.8628,23.8628,23.7425,23.8284,221946.0
2022-07-08 10:05:00,27.74,27.74,27.67,27.71,136747.0,23.8284,23.8284,23.7683,23.8027,136747.0
2022-07-08 10:10:00,27.7,27.81,27.64,27.8,296142.0,23.7941,23.8886,23.7425,23.88,296142.0
2022-07-08 10:15:00,27.8,27.81,27.71,27.76,78599.0,23.88,23.8886,23.8027,23.8456,78599.0
2022-07-08 10:20:00,27.77,27.86,27.72,27.84,90491.0,23.8542,23.9315,23.8112,23.9143,90491.0
2022-07-08 10:25:00,27.85,28.0,27.84,27.95,118329.0,23.9229,24.0518,23.9143,24.0088,118329.0
2022-07-08 10:30:00,27.95,27.96,27.87,27.89,118884.0,24.0088,24.0174,23.9401,23.9573,118884.0
2022-07-08 10:35:00,27.89,27.95,27.86,27.9,174232.0,23.9573,24.0088,23.9315,23.9659,174232.0
2022-07-08 10:40:00,27.9,27.98,27.89,27.97,109514.0,23.9659,24.0346,23.9573,24.026,109514.0
2022-07-08 10:45:00,27.96,28.0,27.93,27.98,174044.0,24.0174,24.0518,23.9916,24.0346,174044.0
2022-07-08 10:50:00,27.99,28.01,27.9,27.92,191094.0,24.0432,24.0604,23.9659,23.983,191094.0
2022-07-08 10:55:00,27.91,27.96,27.89,27.95,97687.0,23.9745,24.0174,23.9573,24.0088,97687.0
2022-07-08 11:00:00,27.95,27.96,27.85,27.89,107569.0,24.0088,24.0174,23.9229,23.9573,107569.0
2022-07-08 11:05:00,27.89,27.93,27.83,27.92,117327.0,23.9573,23.9916,23.9057,23.983,117327.0
2022-07-08 11:10:00,27.92,27.92,27.84,27.89,166943.0,23.983,23.983,23.9143,23.9573,166943.0
2022-07-08 11:15:00,27.89,27.92,27.84,27.86,198863.0,23.9573,23.983,23.9143,23.9315,198863.0
2022-07-08 11:20:00,27.86,27.92,27.85,27.89,156642.0,23.9315,23.983,23.9229,23.9573,156642.0
2022-07-08 11:25:00,27.89,27.96,27.88,27.95,164619.0,23.9573,24.0174,23.9487,24.0088,164619.0
2022-07-08 11:30:00,27.95,27.97,27.85,27.87,330327.0,24.0088,24.026,23.9229,23.9401,330327.0
2022-07-08 11:35:00,27.88,27.9,27.84,27.85,137257.0,23.9487,23.9659,23.9143,23.9229,137257.0
2022-07-08 11:40:00,27.85,27.88,27.81,27.83,184262.0,23.9229,23.9487,23.8886,23.9057,184262.0
2022-07-08 11:45:00,27.83,27.86,27.8,27.83,66062.0,23.9057,23.9315,23.88,23.9057,66062.0
2022-07-08 11:50:00,27.84,27.86,27.81,27.81,125720.0,23.9143,23.9315,23.8886,23.8886,125720.0
2022-07-08 11:55:00,27.81,27.85,27.78,27.85,75040.0,23.8886,23.9229,23.8628,23.9229,75040.0
2022-07-08 12:00:00,27.86,27.87,27.77,27.79,66754.0,23.9315,23.9401,23.8542,23.8714,66754.0
2022-07-08 12:05:00,27.79,27.8,27.75,27.77,128598.0,23.8714,23.88,23.837,23.8542,128598.0
2022-07-08 12:10:00,27.77,27.81,27.76,27.8,28886.0,23.8542,23.8886,23.8456,23.88,28886.0
2022-07-08 12:15:00,27.8,27.82,27.78,27.8,54296.0,23.88,23.8971,23.8628,23.88,54296.0
2022-07-08 12:20:00,27.8,27.82,27.75,27.77,102133.0,23.88,23.8971,23.837,23.8542,102133.0
2022-07-08 12:25:00,27.77,27.78,27.72,27.73,59512.0,23.8542,23.8628,23.8112,23.8198,59512.0
2022-07-08 12:30:00,27.73,27.73,27.68,27.7,143942.0,23.8198,23.8198,23.7769,23.7941,143942.0
2022-07-08 12:35:00,27.7,27.73,27.66,27.67,112248.0,23.7941,23.8198,23.7597,23.7683,112248.0
2022-07-08 12:40:00,27.67,27.74,27.65,27.74,128971.0,23.7683,23.8284,23.7511,23.8284,128971.0
2022-07-08 12:45:00,27.73,27.75,27.69,27.74,34906.0,23.8198,23.837,23.7855,23.8284,34906.0
2022-07-08 12:50:00,27.74,27.75,27.67,27.68,51425.0,23.8284,23.837,23.7683,23.7769,51425.0
2022-07-08 12:55:00,27.69,27.73,27.67,27.68,32298.0,23.7855,23.8198,23.7683,23.7769,32298.0
2022-07-08 13:00:00,27.68,27.71,27.63,27.65,44570.0,23.7769,23.8027,23.7339,23.7511,44570.0
2022-07-08 13:05:00,27.66,27.69,27.64,27.67,46476.0,23.7597,23.7855,23.7425,23.7683,46476.0
2022-07-08 13:10:00,27.67,27.74,27.66,27.74,27878.0,23.7683,23.8284,23.7597,23.8284,27878.0
2022-07-08 13:15:00,27.74,27.74,27.67,27.68,66055.0,23.8284,23.8284,23.7683,23.7769,66055.0
2022-07-08 13:20:00,27.69,27.72,27.69,27.7,27008.0,23.7855,23.8112,23.7855,23.7941,27008.0
2022-07-08 13:25:00,27.7,27.75,27.69,27.75,36643.0,23.7941,23.837,23.7855,23.837,36643.0
2022-07-08 13:30:00,27.75,27.79,27.74,27.78,53801.0,23.837,23.8714,23.8284,23.8628,53801.0
2022-07-08 13:35:00,27.78,27.78,27.72,27.75,37743.0,23.8628,23.8628,23.8112,23.837,37743.0
2022-07-08 13:40:00,27.76,27.79,27.75,27.79,34895.0,23.8456,23.8714,23.837,23.8714,34895.0
2022-07-08 13:45:00,27.79,27.82,27.77,27.82,71166.0,23.8714,23.8971,23.8542,23.8971,71166.0
2022-07-08 13:50:00,27.82,27.82,27.78,27.8,47015.0,23.8971,23.8971,23.8628,23.88,47015.0
2022-07-08 13:55:00,27.81,27.83,27.73,27.77,118283.0,23.8886,23.9057,23.8198,23.8542,118283.0
2022-07-08 14:00:00,27.77,27.78,27.74,27.77,36919.0,23.8542,23.8628,23.8284,23.8542,36919.0
2022-07-08 14:05:00,27.77,27.81,27.76,27.8,49742.0,23.8542,23.8886,23.8456,23.88,49742.0
2022-07-08 14:10:00,27.79,27.81,27.77,27.81,41027.0,23.8714,23.8886,23.8542,23.8886,41027.0
2022-07-08 14:15:00,27.81,27.82,27.78,27.8,53893.0,23.8886,23.8971,23.8628,23.88,53893.0
2022-07-08 14:20:00,27.8,27.84,27.78,27.83,52752.0,23.88,23.9143,23.8628,23.9057,52752.0
2022-07-08 14:25:00,27.83,27.86,27.82,27.86,103480.0,23.9057,23.9315,23.8971,23.9315,103480.0
2022-07-08 14:30:00,27.86,27.88,27.84,27.87,96073.0,23.9315,23.9487,23.9143,23.9401,96073.0
2022-07-08 14:35:00,27.86,27.88,27.85,27.88,59454.0,23.9315,23.9487,23.9229,23.9487,59454.0
2022-07-08 14:40:00,27.87,27.92,27.86,27.92,62543.0,23.9401,23.983,23.9315,23.983,62543.0
2022-07-08 14:45:00,27.91,27.92,27.88,27.89,60247.0,23.9745,23.983,23.9487,23.9573,60247.0
2022-07-08 14:50:00,27.89,27.92,27.87,27.88,54397.0,23.9573,23.983,23.9401,23.9487,54397.0
2022-07-08 14:55:00,27.88,27.91,27.86,27.91,117770.0,23.9487,23.9745,23.9315,23.9745,117770.0
2022-07-08 15:00:00,27.91,27.97,27.9,27.96,93087.0,23.9745,24.026,23.9659,24.0174,93087.0
2022-07-08 15:05:00,27.96,27.96,27.9,27.91,65173.0,24.0174,24.0174,23.9659,23.9745,65173.0
2022-07-08 15:10:00,27.91,27.96,27.9,27.95,49965.0,23.9745,24.0174,23.9659,24.0088,49965.0
2022-07-08 15:15:00,27.95,27.97,27.93,27.96,65706.0,24.0088,24.026,23.9916,24.0174,65706.0
2022-07-08 15:20:00,27.96,27.98,27.94,27.94,76656.0,24.0174,24.0346,24.0002,24.0002,76656.0
2022-07-08 15:25:00,27.95,27.99,27.93,27.98,91253.0,24.0088,24.0432,23.9916,24.0346,91253.0
2022-07-08 15:30:00,27.99,27.99,27.89,27.92,121060.0,24.0432,24.0432,23.9573,23.983,121060.0
2022-07-08 15:35:00,27.92,27.94,27.88,27.89,321810.0,23.983,24.0002,23.9487,23.9573,321810.0
2022-07-08 15:40:00,27.89,27.91,27.89,27.89,377067.0,23.9573,23.9745,23.9573,23.9573,377067.0
2022-07-08 15:45:00,27.89,27.9,27.86,27.87,253904.0,23.9573,23.9659,23.9315,23.9401,253904.0
2022-07-08 15:50:00,27.86,27.9,27.84,27.88,741715.0,23.9315,23.9659,23.9143,23.9487,741715.0
2022-07-08 15:55:00,27.87,27.9,27.82,27.84,674376.0,23.9401,23.9659,23.8971,23.9143,674376.0
2022-07-11 09:30:00,27.44,27.52,27.35,27.45,285269.0,23.5707,23.6394,23.4934,23.5793,285269.0
2022-07-11 09:35:00,27.45,27.5,27.32,27.48,284512.0,23.5793,23.6223,23.4676,23.6051,284512.0
2022-07-11 09:40:00,27.47,27.48,27.31,27.41,149232.0,23.5965,23.6051,23.4591,23.545,149232.0
2022-07-11 09:45:00,27.41,27.43,27.18,27.24,173694.0,23.545,23.5621,23.3474,23.3989,173694.0
2022-07-11 09:50:00,27.22,27.32,27.18,27.32,199367.0,23.3817,23.4676,23.3474,23.4676,199367.0
2022-07-11 09:55:00,27.31,27.55,27.3,27.5,268857.0,23.4591,23.6652,23.4505,23.6223,268857.0
2022-07-11 10:00:00,27.48,27.53,27.45,27.51,194450.0,23.6051,23.648,23.5793,23.6309,194450.0
2022-07-11 10:05:00,27.51,27.54,27.29,27.34,213887.0,23.6309,23.6566,23.4419,23.4848,213887.0
2022-07-11 10:10:00,27.34,27.4,27.19,27.19,92146.0,23.4848,23.5364,23.356,23.356,92146.0
2022-07-11 10:15:00,27.19,27.23,27.13,27.14,146188.0,23.356,23.3903,23.3044,23.313,146188.0
2022-07-11 10:20:00,27.14,27.19,27.09,27.17,121733.0,23.313,23.356,23.2701,23.3388,121733.0
2022-07-11 10:25:00,27.17,27.2,27.09,27.14,157139.0,23.3388,23.3646,23.2701,23.313,157139.0
2022-07-11 10:30:00,27.13,27.22,27.11,27.21,137350.0,23.3044,23.3817,23.2873,23.3732,137350.0
2022-07-11 10:35:00,27.21,27.28,27.18,27.28,116412.0,23.3732,23.4333,23.3474,23.4333,116412.0
2022-07-11 10:40:00,27.28,27.31,27.24,27.29,128067.0,23.4333,23.4591,23.3989,23.4419,128067.0
2022-07-11 10:45:00,27.29,27.37,27.27,27.35,117088.0,23.4419,23.5106,23.4247,23.4934,117088.0
2022-07-11 10:50:00,27.36,27.36,27.31,27.35,115198.0,23.502,23.502,23.4591,23.4934,115198.0
2022-07-11 10:55:00,27.35,27.36,27.24,27.25,107620.0,23.4934,23.502,23.3989,23.4075,107620.0
2022-07-11 11:00:00,27.25,27.3,27.23,27.28,69734.0,23.4075,23.4505,23.3903,23.4333,69734.0
2022-07-11 11:05:00,27.28,27.32,27.27,27.29,89317.0,23.4333,23.4676,23.4247,23.4419,89317.0
2022-07-11 11:10:00,27.28,27.31,27.25,27.27,74141.0,23.4333,23.4591,23.4075,23.4247,74141.0
2022-07-11 11:15:00,27.28,27.39,27.28,27.33,129688.0,23.4333,23.5278,23.4333,23.4762,129688.0
2022-07-11 11:20:00,27.33,27.34,27.3,27.31,110328.0,23.4762,23.4848,23.4505,23.4591,110328.0
2022-07-11 11:25:00,27.32,27.4,27.31,27.4,72084.0,23.4676,23.5364,23.4591,23.5364,72084.0
2022-07-11 11:30:00,27.4,27.47,27.39,27.41,578309.0,23.5364,23.5965,23.5278,23.545,578309.0
2022-07-11 11:35:00,27.41,27.44,27.38,27.41,335531.0,23.545,23.5707,23.5192,23.545,335531.0
2022-07-11 11:40:00,27.41,27.43,27.36,27.4,66024.0,23.545,23.5621,23.502,23.5364,66024.0
2022-07-11 11:45:00,27.4,27.43,27.36,27.37,55385.0,23.5364,23.5621,23.502,23.5106,55385.0
2022-07-11 11:50:00,27.37,27.43,27.36,27.41,79629.0,23.5106,23.5621,23.502,23.545,79629.0
2022-07-11 11:55:00,27.41,27.44,27.37,27.44,54935.0,23.545,23.5707,23.5106,23.5707,54935.0
2022-07-11 12:00:00,27.44,27.44,27.37,27.38,27218.0,23.5707,23.5707,23.5106,23.5192,27218.0
2022-07-11 12:05:00,27.38,27.41,27.34,27.38,76602.0,23.5192,23.545,23.4848,23.5192,76602.0
2022-07-11 12:10:00,27.39,27.39,27.36,27.39,43901.0,23.5278,23.5278,23.502,23.5278,43901.0
2022-07-11 12:15:00,27.39,27.41,27.37,27.39,38863.0,23.5278,23.545,23.5106,23.5278,38863.0
2022-07-11 12:20:00,27.4,27.4,27.32,27.36,49703.0,23.5364,23.5364,23.4676,23.502,49703.0
2022-07-11 12:25:00,27.36,27.41,27.33,27.38,31682.0,23.502,23.545,23.4762,23.5192,31682.0
2022-07-11 12:30:00,27.38,27.39,27.34,27.38,70531.0,23.5192,23.5278,23.4848,23.5192,70531.0
2022-07-11 12:35:00,27.38,27.43,27.38,27.43,81532.0,23.5192,23.5621,23.5192,23.5621,81532.0
2022-07-11 12:40:00,27.44,27.49,27.43,27.48,40402.0,23.5707,23.6137,23.5621,23.6051,40402.0
2022-07-11 12:45:00,27.47,27.48,27.44,27.47,63396.0,23.5965,23.6051,23.5707,23.5965,63396.0
2022-07-11 12:50:00,27.47,27.47,27.41,27.43,165496.0,23.5965,23.5965,23.545,23.5621,165496.0
2022-07-11 12:55:00,27.43,27.49,27.43,27.45,123131.0,23.5621,23.6137,23.5621,23.5793,123131.0
2022-07-11 13:00:00,27.45,27.53,27.44,27.49,78009.0,23.5793,23.648,23.5707,23.6137,78009.0
2022-07-11 13:05:00,27.5,27.53,27.48,27.51,81950.0,23.6223,23.648,23.6051,23.6309,81950.0
2022-07-11 13:10:00,27.51,27.53,27.51,27.53,173307.0,23.6309,23.648,23.6309,23.648,173307.0
2022-07-11 13:15:00,27.53,27.55,27.49,27.52,63371.0,23.648,23.6652,23.6137,23.6394,63371.0
2022-07-11 13:20:00,27.53,27.55,27.5,27.51,93390.0,23.648,23.6652,23.6223,23.6309,93390.0
2022-07-11 13:25:00,27.51,27.55,27.49,27.54,70101.0,23.6309,23.6652,23.6137,23.6566,70101.0
2022-07-11 13:30:00,27.53,27.59,27.49,27.55,122534.0,23.648,23.6996,23.6137,23.6652,122534.0
2022-07-11 13:35:00,27.55,27.55,27.52,27.54,55291.0,23.6652,23.6652,23.6394,23.6566,55291.0
2022-07-11 13:40:00,27.54,27.55,27.53,27.54,51778.0,23.6566,23.6652,23.648,23.6566,51778.0
2022-07-11 13:45:00,27.53,27.55,27.49,27.49,91309.0,23.648,23.6652,23.6137,23.6137,91309.0
2022-07-11 13:50:00,27.5,27.5,27.47,27.5,76406.0,23.6223,23.6223,23.5965,23.6223,76406.0
2022-07-11 13:55:00,27.49,27.52,27.48,27.49,41769.0,23.6137,23.6394,23.6051,23.6137,41769.0
2022-07-11 14:00:00,27.49,27.53,27.49,27.52,34580.0,23.6137,23.648,23.6137,23.6394,34580.0
2022-07-11 14:05:00,27.51,27.52,27.48,27.49,38164.0,23.6309,23.6394,23.6051,23.6137,38164.0
2022-07-11 14:10:00,27.48,27.49,27.44,27.45,64857.0,23.6051,23.6137,23.5707,23.5793,64857.0
2022-07-11 14:15:00,27.45,27.47,27.42,27.44,47343.0,23.5793,23.5965,23.5535,23.5707,47343.0
2022-07-11 14:20:00,27.44,27.46,27.41,27.45,54961.0,23.5707,23.5879,23.545,23.5793,54961.0
2022-07-11 14:25:00,27.45,27.48,27.43,27.47,51227.0,23.5793,23.6051,23.5621,23.5965,51227.0
2022-07-11 14:30:00,27.48,27.48,27.45,27.47,22645.0,23.6051,23.6051,23.5793,23.5965,22645.0
2022-07-11 14:35:00,27.47,27.49,27.47,27.49,20790.0,23.5965,23.6137,23.5965,23.6137,20790.0
2022-07-11 14:40:00,27.49,27.53,27.49,27.52,84050.0,23.6137,23.648,23.6137,23.6394,84050.0
2022-07-11 14:45:00,27.52,27.53,27.5,27.5,23327.0,23.6394,23.648,23.6223,23.6223,23327.0
2022-07-11 14:50:00,27.5,27.5,27.46,27.5,46226.0,23.6223,23.6223,23.5879,23.6223,46226.0
2022-07-11 14:55:00,27.5,27.5,27.46,27.46,35597.0,23.6223,23.6223,23.5879,23.5879,35597.0
2022-07-11 15:00:00,27.46,27.49,27.44,27.45,94095.0,23.5879,23.6137,23.5707,23.5793,94095.0
2022-07-11 15:05:00,27.45,27.51,27.45,27.51,113549.0,23.5793,23.6309,23.5793,23.6309,113549.0
2022-07-11 15:10:00,27.5,27.53,27.5,27.52,96473.0,23.6223,23.648,23.6223,23.6394,96473.0
2022-07-11 15:15:00,27.52,27.54,27.45,27.46,129889.0,23.6394,23.6566,23.5793,23.5879,129889.0
2022-07-11 15:20:00,27.46,27.47,27.44,27.46,207353.0,23.5879,23.5965,23.5707,23.5879,207353.0
2022-07-11 15:25:00,27.46,27.51,27.44,27.49,173889.0,23.5879,23.6309,23.5707,23.6137,173889.0
2022-07-11 15:30:00,27.49,27.52,27.47,27.51,125552.0,23.6137,23.6394,23.5965,23.6309,125552.0
2022-07-11 15:35:00,27.51,27.51,27.46,27.48,168302.0,23.6309,23.6309,23.5879,23.6051,168302.0
2022-07-11 15:40:00,27.48,27.48,27.42,27.43,156937.0,23.6051,23.6051,23.5535,23.5621,156937.0
2022-07-11 15:45:00,27.43,27.46,27.42,27.43,159186.0,23.5621,23.5879,23.5535,23.5621,159186.0
2022-07-11 15:50:00,27.43,27.46,27.41,27.46,227706.0,23.5621,23.5879,23.545,23.5879,227706.0
2022-07-11 15:55:00,27.46,27.49,27.44,27.46,437787.0,23.5879,23.6137,23.5707,23.5879,437787.0
2022-07-12 09:30:00,26.71,26.93,26.65,26.81,396455.0,22.9437,23.1326,22.8921,23.0296,396455.0
2022-07-12 09:35:00,26.82,26.96,26.79,26.89,189494.0,23.0382,23.1584,23.0124,23.0983,189494.0
2022-07-12 09:40:00,26.9,26.96,26.79,26.86,159833.0,23.1069,23.1584,23.0124,23.0725,159833.0
2022-07-12 09:45:00,26.86,26.87,26.65,26.66,293488.0,23.0725,23.0811,22.8921,22.9007,293488.0
2022-07-12 09:50:00,26.65,26.75,26.58,26.73,267742.0,22.8921,22.978,22.832,22.9608,267742.0
2022-07-12 09:55:00,26.73,26.8,26.7,26.73,148445.0,22.9608,23.021,22.9351,22.9608,148445.0
2022-07-12 10:00:00,26.73,26.73,26.56,26.62,182829.0,22.9608,22.9608,22.8148,22.8664,182829.0
2022-07-12 10:05:00,26.62,26.74,26.61,26.71,175242.0,22.8664,22.9694,22.8578,22.9437,175242.0
2022-07-12 10:10:00,26.71,26.87,26.68,26.86,166585.0,22.9437,23.0811,22.9179,23.0725,166585.0
2022-07-12 10:15:00,26.87,26.89,26.8,26.81,139328.0,23.0811,23.0983,23.021,23.0296,139328.0
2022-07-12 10:20:00,26.82,26.86,26.75,26.82,100865.0,23.0382,23.0725,22.978,23.0382,100865.0
2022-07-12 10:25:00,26.81,26.88,26.78,26.8,106689.0,23.0296,23.0897,23.0038,23.021,106689.0
2022-07-12 10:30:00,26.8,26.82,26.71,26.76,126717.0,23.021,23.0382,22.9437,22.9866,126717.0
2022-07-12 10:35:00,26.76,26.84,26.75,26.78,102151.0,22.9866,23.0553,22.978,23.0038,102151.0
2022-07-12 10:40:00,26.77,26.85,26.72,26.84,110079.0,22.9952,23.0639,22.9523,23.0553,110079.0
2022-07-12 10:45:00,26.84,26.88,26.75,26.8,148355.0,23.0553,23.0897,22.978,23.021,148355.0
2022-07-12 10:50:00,26.8,26.82,26.75,26.79,122505.0,23.021,23.0382,22.978,23.0124,122505.0
2022-07-12 10:55:00,26.78,26.87,26.78,26.87,99037.0,23.0038,23.0811,23.0038,23.0811,99037.0
2022-07-12 11:00:00,26.87,26.88,26.82,26.86,83165.0,23.0811,23.0897,23.0382,23.0725,83165.0
2022-07-12 11:05:00,26.86,26.96,26.86,26.93,499204.0,23.0725,23.1584,23.0725,23.1326,499204.0
2022-07-12 11:10:00,26.93,26.99,26.92,26.98,143258.0,23.1326,23.1842,23.1241,23.1756,143258.0
2022-07-12 11:15:00,26.98,27.0,26.91,26.94,145482.0,23.1756,23.1928,23.1155,23.1412,145482.0
2022-07-12 11:20:00,26.94,26.95,26.9,26.94,72835.0,23.1412,23.1498,23.1069,23.1412,72835.0
2022-07-12 11:25:00,26.94,26.95,26.89,26.89,141263.0,23.1412,23.1498,23.0983,23.0983,141263.0
2022-07-12 11:30:00,26.91,26.93,26.83,26.87,702798.0,23.1155,23.1326,23.0467,23.0811,702798.0
2022-07-12 11:35:00,26.87,26.98,26.86,26.94,146949.0,23.0811,23.1756,23.0725,23.1412,146949.0
2022-07-12 11:40:00,26.94,26.94,26.86,26.9,93838.0,23.1412,23.1412,23.0725,23.1069,93838.0
2022-07-12 11:45:00,26.9,26.93,26.86,26.89,98217.0,23.1069,23.1326,23.0725,23.0983,98217.0
2022-07-12 11:50:00,26.89,26.92,26.83,26.92,46182.0,23.0983,23.1241,23.0467,23.1241,46182.0
2022-07-12 11:55:00,26.92,26.92,26.87,26.91,51447.0,23.1241,23.1241,23.0811,23.1155,51447.0
2022-07-12 12:00:00,26.9,26.91,26.82,26.84,94203.0,23.1069,23.1155,23.0382,23.0553,94203.0
2022-07-12 12:05:00,26.84,26.91,26.83,26.84,106873.0,23.0553,23.1155,23.0467,23.0553,106873.0
2022-07-12 12:10:00,26.83,26.88,26.81,26.88,132849.0,23.0467,23.0897,23.0296,23.0897,132849.0
2022-07-12 12:15:00,26.88,26.88,26.8,26.82,48106.0,23.0897,23.0897,23.021,23.0382,48106.0
2022-07-12 12:20:00,26.82,26.86,26.8,26.86,55137.0,23.0382,23.0725,23.021,23.0725,55137.0
2022-07-12 12:25:00,26.86,26.88,26.82,26.84,45649.0,23.0725,23.0897,23.0382,23.0553,45649.0
2022-07-12 12:30:00,26.85,26.87,26.82,26.86,30016.0,23.0639,23.0811,23.0382,23.0725,30016.0
2022-07-12 12:35:00,26.85,26.88,26.84,26.86,29125.0,23.0639,23.0897,23.0553,23.0725,29125.0
2022-07-12 12:40:00,26.86,26.89,26.85,26.87,36617.0,23.0725,23.0983,23.0639,23.0811,36617.0
2022-07-12 12:45:00,26.86,26.88,26.84,26.87,52439.0,23.0725,23.0897,23.0553,23.0811,52439.0
2022-07-12 12:50:00,26.86,26.87,26.8,26.8,57438.0,23.0725,23.0811,23.021,23.021,57438.0
2022-07-12 12:55:00,26.8,26.82,26.78,26.81,63945.0,23.021,23.0382,23.0038,23.0296,63945.0
2022-07-12 13:00:00,26.8,26.84,26.79,26.83,62698.0,23.021,23.0553,23.0124,23.0467,62698.0
2022-07-12 13:05:00,26.83,26.88,26.81,26.85,81130.0,23.0467,23.0897,23.0296,23.0639,81130.0
2022-07-12 13:10:00,26.85,26.85,26.78,26.79,37972.0,23.0639,23.0639,23.0038,23.0124,37972.0
2022-07-12 13:15:00,26.79,26.84,26.78,26.8,59568.0,23.0124,23.0553,23.0038,23.021,59568.0
2022-07-12 13:20:00,26.8,26.86,26.8,26.85,48111.0,23.021,23.0725,23.021,23.0639,48111.0
2022-07-12 13:25:00,26.85,26.88,26.83,26.87,33308.0,23.0639,23.0897,23.0467,23.0811,33308.0
2022-07-12 13:30:00,26.87,26.87,26.84,26.87,34715.0,23.0811,23.0811,23.0553,23.0811,34715.0
2022-07-12 13:35:00,26.87,26.9,26.86,26.9,30878.0,23.0811,23.1069,23.0725,23.1069,30878.0
2022-07-12 13:40:00,26.89,26.93,26.87,26.93,52519.0,23.0983,23.1326,23.0811,23.1326,52519.0
2022-07-12 13:45:00,26.93,26.96,26.91,26.96,65874.0,23.1326,23.1584,23.1155,23.1584,65874.0
2022-07-12 13:50:00,26.96,26.97,26.91,26.96,46853.0,23.1584,23.167,23.1155,23.1584,46853.0
2022-07-12 13:55:00,26.97,26.98,26.95,26.98,27392.0,23.167,23.1756,23.1498,23.1756,27392.0
2022-07-12 14:00:00,26.97,26.97,26.93,26.96,48178.0,23.167,23.167,23.1326,23.1584,48178.0
2022-07-12 14:05:00,26.96,26.97,26.92,26.95,56745.0,23.1584,23.167,23.1241,23.1498,56745.0
2022-07-12 14:10:00,26.95,27.0,26.93,27.0,78776.0,23.1498,23.1928,23.1326,23.1928,78776.0
2022-07-12 14:15:00,26.99,27.01,26.97,27.0,73150.0,23.1842,23.2014,23.167,23.1928,73150.0
2022-07-12 14:20:00,26.99,27.02,26.95,26.97,84671.0,23.1842,23.21,23.1498,23.167,84671.0
2022-07-12 14:25:00,26.97,26.99,26.95,26.99,50071.0,23.167,23.1842,23.1498,23.1842,50071.0
2022-07-12 14:30:00,26.99,27.0,26.95,26.96,41858.0,23.1842,23.1928,23.1498,23.1584,41858.0
2022-07-12 14:35:00,26.95,26.96,26.92,26.93,55543.0,23.1498,23.1584,23.1241,23.1326,55543.0
2022-07-12 14:40:00,26.94,26.94,26.91,26.91,27308.0,23.1412,23.1412,23.1155,23.1155,27308.0
2022-07-12 14:45:00,26.92,26.94,26.9,26.93,44877.0,23.1241,23.1412,23.1069,23.1326,44877.0
2022-07-12 14:50:00,26.93,26.93,26.87,26.88,85018.0,23.1326,23.1326,23.0811,23.0897,85018.0
2022-07-12 14:55:00,26.87,26.88,26.84,26.86,80873.0,23.0811,23.0897,23.0553,23.0725,80873.0
2022-07-12 15:00:00,26.85,26.85,26.78,26.79,121811.0,23.0639,23.0639,23.0038,23.0124,121811.0
2022-07-12 15:05:00,26.79,26.81,26.75,26.77,70313.0,23.0124,23.0296,22.978,22.9952,70313.0
2022-07-12 15:10:00,26.77,26.79,26.75,26.78,54038.0,22.9952,23.0124,22.978,23.0038,54038.0
2022-07-12 15:15:00,26.78,26.83,26.75,26.83,172417.0,23.0038,23.0467,22.978,23.0467,172417.0
2022-07-12 15:20:00,26.82,26.83,26.76,26.77,121350.0,23.0382,23.0467,22.9866,22.9952,121350.0
2022-07-12 15:25:00,26.77,26.8,26.75,26.77,86763.0,22.9952,23.021,22.978,22.9952,86763.0
2022-07-12 15:30:00,26.77,26.81,26.75,26.77,162443.0,22.9952,23.0296,22.978,22.9952,162443.0
2022-07-12 15:35:00,26.77,26.78,26.72,26.77,107710.0,22.9952,23.0038,22.9523,22.9952,107710.0
2022-07-12 15:40:00,26.77,26.81,26.76,26.8,296077.0,22.9952,23.0296,22.9866,23.021,296077.0
2022-07-12 15:45:00,26.79,26.85,26.78,26.83,338572.0,23.0124,23.0639,23.0038,23.0467,338572.0
2022-07-12 15:50:00,26.82,26.87,26.79,26.84,418955.0,23.0382,23.0811,23.0124,23.0553,418955.0
2022-07-12 15:55:00,26.84,26.9,26.84,26.89,613918.0,23.0553,23.1069,23.0553,23.0983,613918.0
2022-07-13 09:30:00,26.67,26.96,26.63,26.95,338133.0,22.9093,23.1584,22.8749,23.1498,338133.0
2022-07-13 09:35:00,26.95,27.12,26.89,27.01,235082.0,23.1498,23.2958,23.0983,23.2014,235082.0
2022-07-13 09:40:00,27.01,27.11,27.0,27.08,150224.0,23.2014,23.2873,23.1928,23.2615,150224.0
2022-07-13 09:45:00,27.07,27.15,26.95,27.13,230194.0,23.2529,23.3216,23.1498,23.3044,230194.0
2022-07-13 09:50:00,27.13,27.24,27.08,27.21,219462.0,23.3044,23.3989,23.2615,23.3732,219462.0
2022-07-13 09:55:00,27.21,27.27,27.12,27.13,203104.0,23.3732,23.4247,23.2958,23.3044,203104.0
2022-07-13 10:00:00,27.14,27.14,26.95,26.98,335510.0,23.313,23.313,23.1498,23.1756,335510.0
2022-07-13 10:05:00,26.96,27.0,26.83,26.87,118374.0,23.1584,23.1928,23.0467,23.0811,118374.0
2022-07-13 10:10:00,26.86,26.86,26.71,26.71,149188.0,23.0725,23.0725,22.9437,22.9437,149188.0
2022-07-13 10:15:00,26.71,26.76,26.67,26.71,148221.0,22.9437,22.9866,22.9093,22.9437,148221.0
2022-07-13 10:20:00,26.71,26.72,26.64,26.69,133010.0,22.9437,22.9523,22.8835,22.9265,133010.0
2022-07-13 10:25:00,26.68,26.78,26.67,26.78,111303.0,22.9179,23.0038,22.9093,23.0038,111303.0
2022-07-13 10:30:00,26.77,26.84,26.65,26.79,316640.0,22.9952,23.0553,22.8921,23.0124,316640.0
2022-07-13 10:35:00,26.8,26.87,26.78,26.87,126434.0,23.021,23.0811,23.0038,23.0811,126434.0
2022-07-13 10:40:00,26.87,26.95,26.84,26.95,111266.0,23.0811,23.1498,23.0553,23.1498,111266.0
2022-07-13 10:45:00,26.96,27.02,26.91,27.01,126722.0,23.1584,23.21,23.1155,23.2014,126722.0
2022-07-13 10:50:00,27.02,27.13,27.02,27.09,157284.0,23.21,23.3044,23.21,23.2701,157284.0
2022-07-13 10:55:00,27.09,27.17,27.08,27.12,171010.0,23.2701,23.3388,23.2615,23.2958,171010.0
2022-07-13 11:00:00,27.12,27.17,27.07,27.17,65472.0,23.2958,23.3388,23.2529,23.3388,65472.0
2022-07-13 11:05:00,27.17,27.28,27.17,27.21,141941.0,23.3388,23.4333,23.3388,23.3732,141941.0
2022-07-13 11:10:00,27.21,27.26,27.2,27.26,71315.0,23.3732,23.4161,23.3646,23.4161,71315.0
2022-07-13 11:15:00,27.26,27.27,27.16,27.16,122506.0,23.4161,23.4247,23.3302,23.3302,122506.0
2022-07-13 11:20:00,27.17,27.2,27.09,27.11,120122.0,23.3388,23.3646,23.2701,23.2873,120122.0
2022-07-13 11:25:00,27.1,27.1,27.03,27.03,70445.0,23.2787,23.2787,23.2185,23.2185,70445.0
2022-07-13 11:30:00,27.03,27.04,26.91,26.92,255571.0,23.2185,23.2271,23.1155,23.1241,255571.0
2022-07-13 11:35:00,26.92,26.96,26.88,26.91,125198.0,23.1241,23.1584,23.0897,23.1155,125198.0
2022-07-13 11:40:00,26.9,26.96,26.89,26.96,78011.0,23.1069,23.1584,23.0983,23.1584,78011.0
2022-07-13 11:45:00,26.95,26.97,26.91,26.94,91334.0,23.1498,23.167,23.1155,23.1412,91334.0
2022-07-13 11:50:00,26.95,27.0,26.9,26.9,69081.0,23.1498,23.1928,23.1069,23.1069,69081.0
2022-07-13 11:55:00,26.9,26.94,26.88,26.89,52361.0,23.1069,23.1412,23.0897,23.0983,52361.0
2022-07-13 12:00:00,26.89,26.93,26.89,26.92,38219.0,23.0983,23.1326,23.0983,23.1241,38219.0
2022-07-13 12:05:00,26.92,27.02,26.91,26.99,77736.0,23.1241,23.21,23.1155,23.1842,77736.0
2022-07-13 12:10:00,26.98,26.99,26.9,26.91,82524.0,23.1756,23.1842,23.1069,23.1155,82524.0
2022-07-13 12:15:00,26.92,26.95,26.88,26.93,43311.0,23.1241,23.1498,23.0897,23.1326,43311.0
2022-07-13 12:20:00,26.93,26.94,26.89,26.93,47739.0,23.1326,23.1412,23.0983,23.1326,47739.0
2022-07-13 12:25:00,26.94,26.95,26.89,26.93,60643.0,23.1412,23.1498,23.0983,23.1326,60643.0
2022-07-13 12:30:00,26.93,27.01,26.91,27.01,58017.0,23.1326,23.2014,23.1155,23.2014,58017.0
2022-07-13 12:35:00,27.0,27.01,26.94,26.97,103242.0,23.1928,23.2014,23.1412,23.167,103242.0
2022-07-13 12:40:00,26.97,26.99,26.92,26.95,42924.0,23.167,23.1842,23.1241,23.1498,42924.0
2022-07-13 12:45:00,26.95,27.01,26.95,27.0,45512.0,23.1498,23.2014,23.1498,23.1928,45512.0
2022-07-13 12:50:00,27.0,27.02,26.96,27.01,21298.0,23.1928,23.21,23.1584,23.2014,21298.0
2022-07-13 12:55:00,27.01,27.01,26.97,26.99,24745.0,23.2014,23.2014,23.167,23.1842,24745.0
2022-07-13 13:00:00,26.99,27.06,26.96,27.0,118958.0,23.1842,23.2443,23.1584,23.1928,118958.0
2022-07-13 13:05:00,27.0,27.03,26.94,26.96,61479.0,23.1928,23.2185,23.1412,23.1584,61479.0
2022-07-13 13:10:00,26.96,27.06,26.96,27.06,38539.0,23.1584,23.2443,23.1584,23.2443,38539.0
2022-07-13 13:15:00,27.05,27.06,26.96,26.97,59354.0,23.2357,23.2443,23.1584,23.167,59354.0
2022-07-13 13:20:00,26.98,27.01,26.95,27.0,74086.0,23.1756,23.2014,23.1498,23.1928,74086.0
2022-07-13 13:25:00,27.0,27.02,26.97,27.01,31759.0,23.1928,23.21,23.167,23.2014,31759.0
2022-07-13 13:30:00,27.01,27.06,26.99,27.05,35199.0,23.2014,23.2443,23.1842,23.2357,35199.0
2022-07-13 13:35:00,27.06,27.06,27.01,27.01,62501.0,23.2443,23.2443,23.2014,23.2014,62501.0
2022-07-13 13:40:00,27.01,27.06,27.0,27.04,27400.0,23.2014,23.2443,23.1928,23.2271,27400.0
2022-07-13 13:45:00,27.04,27.08,27.04,27.08,23446.0,23.2271,23.2615,23.2271,23.2615,23446.0
2022-07-13 13:50:00,27.08,27.09,27.05,27.05,35743.0,23.2615,23.2701,23.2357,23.2357,35743.0
2022-07-13 13:55:00,27.05,27.11,27.04,27.1,41460.0,23.2357,23.2873,23.2271,23.2787,41460.0
2022-07-13 14:00:00,27.1,27.1,26.98,27.03,156066.0,23.2787,23.2787,23.1756,23.2185,156066.0
2022-07-13 14:05:00,27.03,27.11,27.01,27.05,64615.0,23.2185,23.2873,23.2014,23.2357,64615.0
2022-07-13 14:10:00,27.04,27.13,27.04,27.12,48668.0,23.2271,23.3044,23.2271,23.2958,48668.0
2022-07-13 14:15:00,27.12,27.12,27.07,27.1,50226.0,23.2958,23.2958,23.2529,23.2787,50226.0
2022-07-13 14:20:00,27.1,27.11,27.05,27.07,84669.0,23.2787,23.2873,23.2357,23.2529,84669.0
2022-07-13 14:25:00,27.07,27.17,27.06,27.17,65381.0,23.2529,23.3388,23.2443,23.3388,65381.0
2022-07-13 14:30:00,27.17,27.2,27.15,27.19,47373.0,23.3388,23.3646,23.3216,23.356,47373.0
2022-07-13 14:35:00,27.19,27.2,27.14,27.2,78822.0,23.356,23.3646,23.313,23.3646,78822.0
2022-07-13 14:40:00,27.19,27.2,27.15,27.16,30342.0,23.356,23.3646,23.3216,23.3302,30342.0
2022-07-13 14:45:00,27.16,27.18,27.14,27.15,43872.0,23.3302,23.3474,23.313,23.3216,43872.0
2022-07-13 14:50:00,27.15,27.17,27.1,27.11,41917.0,23.3216,23.3388,23.2787,23.2873,41917.0
2022-07-13 14:55:00,27.1,27.15,27.09,27.15,67744.0,23.2787,23.3216,23.2701,23.3216,67744.0
2022-07-13 15:00:00,27.15,27.17,27.11,27.14,69205.0,23.3216,23.3388,23.2873,23.313,69205.0
2022-07-13 15:05:00,27.15,27.15,27.07,27.08,48641.0,23.3216,23.3216,23.2529,23.2615,48641.0
2022-07-13 15:10:00,27.08,27.11,27.06,27.09,38679.0,23.2615,23.2873,23.2443,23.2701,38679.0
2022-07-13 15:15:00,27.09,27.12,27.06,27.12,66568.0,23.2701,23.2958,23.2443,23.2958,66568.0
2022-07-13 15:20:00,27.12,27.14,27.1,27.12,60895.0,23.2958,23.313,23.2787,23.2958,60895.0
2022-07-13 15:25:00,27.12,27.12,27.08,27.1,67328.0,23.2958,23.2958,23.2615,23.2787,67328.0
2022-07-13 15:30:00,27.1,27.12,27.01,27.03,149043.0,23.2787,23.2958,23.2014,23.2185,149043.0
2022-07-13 15:35:00,27.02,27.06,27.01,27.05,109605.0,23.21,23.2443,23.2014,23.2357,109605.0
2022-07-13 15:40:00,27.06,27.09,27.02,27.03,420144.0,23.2443,23.2701,23.21,23.2185,420144.0
2022-07-13 15:45:00,27.02,27.04,26.99,27.0,131527.0,23.21,23.2271,23.1842,23.1928,131527.0
2022-07-13 15:50:00,27.01,27.02,26.95,27.0,194825.0,23.2014,23.21,23.1498,23.1928,194825.0
2022-07-13 15:55:00,27.01,27.03,26.97,27.01,205069.0,23.2014,23.2185,23.167,23.2014,205069.0
2022-07-14 09:30:00,25.65,25.72,25.61,25.71,728046.0,22.0331,22.0933,21.9988,22.0847,728046.0
2022-07-14 09:35:00,25.7,25.73,25.5,25.51,323114.0,22.0761,22.1019,21.9043,21.9129,323114.0
2022-07-14 09:40:00,25.51,25.54,25.44,25.46,370205.0,21.9129,21.9386,21.8527,21.8699,370205.0
2022-07-14 09:45:00,25.46,25.57,25.42,25.53,438085.0,21.8699,21.9644,21.8356,21.9301,438085.0
2022-07-14 09:50:00,25.53,25.73,25.49,25.66,324540.0,21.9301,22.1019,21.8957,22.0417,324540.0
2022-07-14 09:55:00,25.66,25.7,25.58,25.62,353187.0,22.0417,22.0761,21.973,22.0074,353187.0
2022-07-14 10:00:00,25.61,25.61,25.47,25.47,191895.0,21.9988,21.9988,21.8785,21.8785,191895.0
2022-07-14 10:05:00,25.47,25.51,25.42,25.43,163523.0,21.8785,21.9129,21.8356,21.8442,163523.0
2022-07-14 10:10:00,25.43,25.5,25.36,25.45,134870.0,21.8442,21.9043,21.784,21.8613,134870.0
2022-07-14 10:15:00,25.45,25.52,25.42,25.52,114078.0,21.8613,21.9215,21.8356,21.9215,114078.0
2022-07-14 10:20:00,25.52,25.54,25.44,25.51,189153.0,21.9215,21.9386,21.8527,21.9129,189153.0
2022-07-14 10:25:00,25.5,25.61,25.48,25.57,161197.0,21.9043,21.9988,21.8871,21.9644,161197.0
2022-07-14 10:30:00,25.58,25.58,25.48,25.49,157546.0,21.973,21.973,21.8871,21.8957,157546.0
2022-07-14 10:35:00,25.49,25.57,25.45,25.57,134054.0,21.8957,21.9644,21.8613,21.9644,134054.0
2022-07-14 10:40:00,25.57,25.63,25.55,25.59,114583.0,21.9644,22.016,21.9472,21.9816,114583.0
2022-07-14 10:45:00,25.58,25.61,25.53,25.61,137423.0,21.973,21.9988,21.9301,21.9988,137423.0
2022-07-14 10:50:00,25.61,25.72,25.61,25.7,200602.0,21.9988,22.0933,21.9988,22.0761,200602.0
2022-07-14 10:55:00,25.7,25.72,25.61,25.62,213317.0,22.0761,22.0933,21.9988,22.0074,213317.0
2022-07-14 11:00:00,25.62,25.72,25.57,25.7,242117.0,22.0074,22.0933,21.9644,22.0761,242117.0
2022-07-14 11:05:00,25.7,25.8,25.69,25.79,160450.0,22.0761,22.162,22.0675,22.1534,160450.0
2022-07-14 11:10:00,25.79,25.8,25.71,25.78,228502.0,22.1534,22.162,22.0847,22.1448,228502.0
2022-07-14 11:15:00,25.78,25.87,25.71,25.82,302954.0,22.1448,22.2221,22.0847,22.1792,302954.0
2022-07-14 11:20:00,25.81,25.82,25.73,25.74,168822.0,22.1706,22.1792,22.1019,22.1104,168822.0
2022-07-14 11:25:00,25.74,25.75,25.71,25.74,111110.0,22.1104,22.119,22.0847,22.1104,111110.0
2022-07-14 11:30:00,25.74,25.77,25.68,25.73,442934.0,22.1104,22.1362,22.0589,22.1019,442934.0
2022-07-14 11:35:00,25.74,25.88,25.68,25.87,250120.0,22.1104,22.2307,22.0589,22.2221,250120.0
2022-07-14 11:40:00,25.87,25.9,25.82,25.87,211914.0,22.2221,22.2479,22.1792,22.2221,211914.0
2022-07-14 11:45:00,25.86,25.91,25.82,25.89,109487.0,22.2135,22.2565,22.1792,22.2393,109487.0
2022-07-14 11:50:00,25.9,25.96,25.84,25.85,120555.0,22.2479,22.2994,22.1963,22.2049,120555.0
2022-07-14 11:55:00,25.85,25.85,25.81,25.81,86847.0,22.2049,22.2049,22.1706,22.1706,86847.0
2022-07-14 12:00:00,25.82,25.84,25.74,25.75,100129.0,22.1792,22.1963,22.1104,22.119,100129.0
2022-07-14 12:05:00,25.75,25.79,25.73,25.77,114829.0,22.119,22.1534,22.1019,22.1362,114829.0
2022-07-14 12:10:00,25.77,25.82,25.75,25.78,84244.0,22.1362,22.1792,22.119,22.1448,84244.0
2022-07-14 12:15:00,25.78,25.84,25.77,25.81,80025.0,22.1448,22.1963,22.1362,22.1706,80025.0
2022-07-14 12:20:00,25.82,25.85,25.72,25.73,64135.0,22.1792,22.2049,22.0933,22.1019,64135.0
2022-07-14 12:25:00,25.72,25.74,25.67,25.69,62609.0,22.0933,22.1104,22.0503,22.0675,62609.0
2022-07-14 12:30:00,25.7,25.77,25.69,25.7,77433.0,22.0761,22.1362,22.0675,22.0761,77433.0
2022-07-14 12:35:00,25.7,25.76,25.68,25.75,74827.0,22.0761,22.1276,22.0589,22.119,74827.0
2022-07-14 12:40:00,25.76,25.77,25.72,25.77,153741.0,22.1276,22.1362,22.0933,22.1362,153741.0
2022-07-14 12:45:00,25.77,25.77,25.64,25.65,131144.0,22.1362,22.1362,22.0245,22.0331,131144.0
2022-07-14 12:50:00,25.65,25.68,25.63,25.67,86247.0,22.0331,22.0589,22.016,22.0503,86247.0
2022-07-14 12:55:00,25.68,25.68,25.62,25.65,45281.0,22.0589,22.0589,22.0074,22.0331,45281.0
2022-07-14 13:00:00,25.64,25.67,25.6,25.64,57184.0,22.0245,22.0503,21.9902,22.0245,57184.0
2022-07-14 13:05:00,25.63,25.65,25.6,25.64,58471.0,22.016,22.0331,21.9902,22.0245,58471.0
2022-07-14 13:10:00,25.64,25.64,25.58,25.63,65741.0,22.0245,22.0245,21.973,22.016,65741.0
2022-07-14 13:15:00,25.63,25.75,25.61,25.74,128673.0,22.016,22.119,21.9988,22.1104,128673.0
2022-07-14 13:20:00,25.75,25.76,25.72,25.76,71002.0,22.119,22.1276,22.0933,22.1276,71002.0
2022-07-14 13:25:00,25.76,25.76,25.71,25.71,172356.0,22.1276,22.1276,22.0847,22.0847,172356.0
2022-07-14 13:30:00,25.72,25.73,25.66,25.68,77867.0,22.0933,22.1019,22.0417,22.0589,77867.0
2022-07-14 13:35:00,25.67,25.73,25.67,25.71,49197.0,22.0503,22.1019,22.0503,22.0847,49197.0
2022-07-14 13:40:00,25.72,25.73,25.68,25.71,77807.0,22.0933,22.1019,22.0589,22.0847,77807.0
2022-07-14 13:45:00,25.71,25.75,25.7,25.73,82189.0,22.0847,22.119,22.0761,22.1019,82189.0
2022-07-14 13:50:00,25.73,25.76,25.66,25.69,58143.0,22.1019,22.1276,22.0417,22.0675,58143.0
2022-07-14 13:55:00,25.69,25.74,25.68,25.73,46735.0,22.0675,22.1104,22.0589,22.1019,46735.0
2022-07-14 14:00:00,25.73,25.76,25.69,25.71,99100.0,22.1019,22.1276,22.0675,22.0847,99100.0
2022-07-14 14:05:00,25.71,25.75,25.69,25.73,93744.0,22.0847,22.119,22.0675,22.1019,93744.0
2022-07-14 14:10:00,25.73,25.76,25.7,25.75,98660.0,22.1019,22.1276,22.0761,22.119,98660.0
2022-07-14 14:15:00,25.75,25.81,25.74,25.81,87765.0,22.119,22.1706,22.1104,22.1706,87765.0
2022-07-14 14:20:00,25.8,25.85,25.8,25.81,120342.0,22.162,22.2049,22.162,22.1706,120342.0
2022-07-14 14:25:00,25.8,25.83,25.78,25.83,113654.0,22.162,22.1878,22.1448,22.1878,113654.0
2022-07-14 14:30:00,25.83,25.83,25.78,25.79,55028.0,22.1878,22.1878,22.1448,22.1534,55028.0
2022-07-14 14:35:00,25.79,25.89,25.78,25.88,133859.0,22.1534,22.2393,22.1448,22.2307,133859.0
2022-07-14 14:40:00,25.89,25.89,25.81,25.83,56710.0,22.2393,22.2393,22.1706,22.1878,56710.0
2022-07-14 14:45:00,25.84,25.89,25.83,25.88,57631.0,22.1963,22.2393,22.1878,22.2307,57631.0
2022-07-14 14:50:00,25.88,25.9,25.84,25.85,44061.0,22.2307,22.2479,22.1963,22.2049,44061.0
2022-07-14 14:55:00,25.85,25.9,25.84,25.89,55726.0,22.2049,22.2479,22.1963,22.2393,55726.0
2022-07-14 15:00:00,25.89,25.93,25.86,25.9,144166.0,22.2393,22.2736,22.2135,22.2479,144166.0
2022-07-14 15:05:00,25.91,25.94,25.89,25.91,158744.0,22.2565,22.2822,22.2393,22.2565,158744.0
2022-07-14 15:10:00,25.9,25.98,25.88,25.98,93621.0,22.2479,22.3166,22.2307,22.3166,93621.0
2022-07-14 15:15:00,25.98,26.0,25.95,25.99,111395.0,22.3166,22.3338,22.2908,22.3252,111395.0
2022-07-14 15:20:00,25.99,26.01,25.98,26.01,191292.0,22.3252,22.3424,22.3166,22.3424,191292.0
2022-07-14 15:25:00,26.01,26.03,25.99,26.03,105539.0,22.3424,22.3595,22.3252,22.3595,105539.0
2022-07-14 15:30:00,26.03,26.03,25.96,25.98,82405.0,22.3595,22.3595,22.2994,22.3166,82405.0
2022-07-14 15:35:00,25.97,25.98,25.95,25.97,110145.0,22.308,22.3166,22.2908,22.308,110145.0
2022-07-14 15:40:00,25.97,26.0,25.95,26.0,137292.0,22.308,22.3338,22.2908,22.3338,137292.0
2022-07-14 15:45:00,25.99,26.02,25.99,26.02,246319.0,22.3252,22.351,22.3252,22.351,246319.0
2022-07-14 15:50:00,26.01,26.04,25.99,26.01,278765.0,22.3424,22.3681,22.3252,22.3424,278765.0
2022-07-14 15:55:00,26.0,26.04,25.98,26.02,825455.0,22.3338,22.3681,22.3166,22.351,825455.0
2022-07-15 09:30:00,26.7,26.72,26.5,26.55,386865.0,22.9351,22.9523,22.7633,22.8062,386865.0
2022-07-15 09:35:00,26.55,26.6,26.38,26.51,314271.0,22.8062,22.8492,22.6602,22.7719,314271.0
2022-07-15 09:40:00,26.51,26.51,26.4,26.5,319618.0,22.7719,22.7719,22.6774,22.7633,319618.0
2022-07-15 09:45:00,26.5,26.53,26.41,26.44,277840.0,22.7633,22.789,22.686,22.7117,277840.0
2022-07-15 09:50:00,26.43,26.5,26.34,26.49,210078.0,22.7031,22.7633,22.6258,22.7547,210078.0
2022-07-15 09:55:00,26.49,26.55,26.48,26.53,143976.0,22.7547,22.8062,22.7461,22.789,143976.0
2022-07-15 10:00:00,26.53,26.68,26.53,26.6,389171.0,22.789,22.9179,22.789,22.8492,389171.0
2022-07-15 10:05:00,26.6,26.72,26.59,26.72,221613.0,22.8492,22.9523,22.8406,22.9523,221613.0
2022-07-15 10:10:00,26.71,26.73,26.65,26.67,174556.0,22.9437,22.9608,22.8921,22.9093,174556.0
2022-07-15 10:15:00,26.66,26.68,26.56,26.57,93803.0,22.9007,22.9179,22.8148,22.8234,93803.0
2022-07-15 10:20:00,26.58,26.65,26.52,26.63,78719.0,22.832,22.8921,22.7805,22.8749,78719.0
2022-07-15 10:25:00,26.64,26.78,26.63,26.78,79402.0,22.8835,23.0038,22.8749,23.0038,79402.0
2022-07-15 10:30:00,26.78,26.79,26.71,26.73,139318.0,23.0038,23.0124,22.9437,22.9608,139318.0
2022-07-15 10:35:00,26.72,26.77,26.67,26.69,157577.0,22.9523,22.9952,22.9093,22.9265,157577.0
2022-07-15 10:40:00,26.69,26.72,26.63,26.64,156076.0,22.9265,22.9523,22.8749,22.8835,156076.0
2022-07-15 10:45:00,26.64,26.65,26.57,26.6,113384.0,22.8835,22.8921,22.8234,22.8492,113384.0
2022-07-15 10:50:00,26.59,26.67,26.58,26.66,104827.0,22.8406,22.9093,22.832,22.9007,104827.0
2022-07-15 10:55:00,26.66,26.68,26.6,26.65,70879.0,22.9007,22.9179,22.8492,22.8921,70879.0
2022-07-15 11:00:00,26.64,26.65,26.6,26.61,73903.0,22.8835,22.8921,22.8492,22.8578,73903.0
2022-07-15 11:05:00,26.62,26.68,26.6,26.66,66006.0,22.8664,22.9179,22.8492,22.9007,66006.0
2022-07-15 11:10:00,26.66,26.67,26.52,26.54,181662.0,22.9007,22.9093,22.7805,22.7976,181662.0
2022-07-15 11:15:00,26.54,26.57,26.52,26.55,70561.0,22.7976,22.8234,22.7805,22.8062,70561.0
2022-07-15 11:20:00,26.55,26.6,26.53,26.54,77802.0,22.8062,22.8492,22.789,22.7976,77802.0
2022-07-15 11:25:00,26.54,26.58,26.53,26.58,60774.0,22.7976,22.832,22.789,22.832,60774.0
2022-07-15 11:30:00,26.58,26.59,26.5,26.52,279675.0,22.832,22.8406,22.7633,22.7805,279675.0
2022-07-15 11:35:00,26.52,26.58,26.51,26.54,71190.0,22.7805,22.832,22.7719,22.7976,71190.0
2022-07-15 11:40:00,26.53,26.56,26.5,26.55,46622.0,22.789,22.8148,22.7633,22.8062,46622.0
2022-07-15 11:45:00,26.55,26.56,26.51,26.51,24670.0,22.8062,22.8148,22.7719,22.7719,24670.0
2022-07-15 11:50:00,26.51,26.51,26.48,26.48,46146.0,22.7719,22.7719,22.7461,22.7461,46146.0
2022-07-15 11:55:00,26.48,26.5,26.45,26.47,116804.0,22.7461,22.7633,22.7203,22.7375,116804.0
2022-07-15 12:00:00,26.47,26.48,26.41,26.42,85705.0,22.7375,22.7461,22.686,22.6946,85705.0
2022-07-15 12:05:00,26.42,26.47,26.4,26.44,35775.0,22.6946,22.7375,22.6774,22.7117,35775.0
2022-07-15 12:10:00,26.44,26.46,26.42,26.45,36110.0,22.7117,22.7289,22.6946,22.7203,36110.0
2022-07-15 12:15:00,26.45,26.5,26.45,26.5,20955.0,22.7203,22.7633,22.7203,22.7633,20955.0
2022-07-15 12:20:00,26.5,26.5,26.43,26.45,94198.0,22.7633,22.7633,22.7031,22.7203,94198.0
2022-07-15 12:25:00,26.44,26.47,26.43,26.46,35784.0,22.7117,22.7375,22.7031,22.7289,35784.0
2022-07-15 12:30:00,26.46,26.48,26.43,26.47,50497.0,22.7289,22.7461,22.7031,22.7375,50497.0
2022-07-15 12:35:00,26.48,26.48,26.44,26.45,14656.0,22.7461,22.7461,22.7117,22.7203,14656.0
2022-07-15 12:40:00,26.44,26.48,26.42,26.46,29807.0,22.7117,22.7461,22.6946,22.7289,29807.0
2022-07-15 12:45:00,26.46,26.49,26.45,26.47,49487.0,22.7289,22.7547,22.7203,22.7375,49487.0
2022-07-15 12:50:00,26.48,26.49,26.46,26.47,38446.0,22.7461,22.7547,22.7289,22.7375,38446.0
2022-07-15 12:55:00,26.48,26.49,26.46,26.48,14756.0,22.7461,22.7547,22.7289,22.7461,14756.0
2022-07-15 13:00:00,26.49,26.56,26.48,26.53,40704.0,22.7547,22.8148,22.7461,22.789,40704.0
2022-07-15 13:05:00,26.54,26.58,26.52,26.54,72157.0,22.7976,22.832,22.7805,22.7976,72157.0
2022-07-15 13:10:00,26.54,26.56,26.52,26.54,41117.0,22.7976,22.8148,22.7805,22.7976,41117.0
2022-07-15 13:15:00,26.54,26.56,26.52,26.53,23429.0,22.7976,22.8148,22.7805,22.789,23429.0
2022-07-15 13:20:00,26.54,26.55,26.52,26.54,45752.0,22.7976,22.8062,22.7805,22.7976,45752.0
2022-07-15 13:25:00,26.54,26.55,26.52,26.54,40209.0,22.7976,22.8062,22.7805,22.7976,40209.0
2022-07-15 13:30:00,26.54,26.54,26.51,26.53,24982.0,22.7976,22.7976,22.7719,22.789,24982.0
2022-07-15 13:35:00,26.53,26.54,26.5,26.52,30699.0,22.789,22.7976,22.7633,22.7805,30699.0
2022-07-15 13:40:00,26.52,26.53,26.49,26.51,22395.0,22.7805,22.789,22.7547,22.7719,22395.0
2022-07-15 13:45:00,26.5,26.52,26.49,26.5,24891.0,22.7633,22.7805,22.7547,22.7633,24891.0
2022-07-15 13:50:00,26.5,26.53,26.47,26.48,32478.0,22.7633,22.789,22.7375,22.7461,32478.0
2022-07-15 13:55:00,26.48,26.5,26.47,26.5,33308.0,22.7461,22.7633,22.7375,22.7633,33308.0
2022-07-15 14:00:00,26.49,26.52,26.47,26.51,31688.0,22.7547,22.7805,22.7375,22.7719,31688.0
2022-07-15 14:05:00,26.52,26.53,26.49,26.53,25776.0,22.7805,22.789,22.7547,22.789,25776.0
2022-07-15 14:10:00,26.53,26.56,26.53,26.55,20024.0,22.789,22.8148,22.789,22.8062,20024.0
2022-07-15 14:15:00,26.56,26.57,26.54,26.57,36651.0,22.8148,22.8234,22.7976,22.8234,36651.0
2022-07-15 14:20:00,26.56,26.58,26.55,26.58,37249.0,22.8148,22.832,22.8062,22.832,37249.0
2022-07-15 14:25:00,26.57,26.57,26.52,26.54,29280.0,22.8234,22.8234,22.7805,22.7976,29280.0
2022-07-15 14:30:00,26.54,26.55,26.52,26.55,23409.0,22.7976,22.8062,22.7805,22.8062,23409.0
2022-07-15 14:35:00,26.55,26.56,26.53,26.55,22593.0,22.8062,22.8148,22.789,22.8062,22593.0
2022-07-15 14:40:00,26.55,26.6,26.55,26.59,27994.0,22.8062,22.8492,22.8062,22.8406,27994.0
2022-07-15 14:45:00,26.59,26.6,26.58,26.59,30206.0,22.8406,22.8492,22.832,22.8406,30206.0
2022-07-15 14:50:00,26.58,26.59,26.56,26.58,33428.0,22.832,22.8406,22.8148,22.832,33428.0
2022-07-15 14:55:00,26.58,26.59,26.57,26.58,30975.0,22.832,22.8406,22.8234,22.832,30975.0
2022-07-15 15:00:00,26.58,26.6,26.57,26.57,36283.0,22.832,22.8492,22.8234,22.8234,36283.0
2022-07-15 15:05:00,26.58,26.58,26.55,26.57,34502.0,22.832,22.832,22.8062,22.8234,34502.0
2022-07-15 15:10:00,26.57,26.58,26.55,26.57,25106.0,22.8234,22.832,22.8062,22.8234,25106.0
2022-07-15 15:15:00,26.57,26.58,26.56,26.57,65068.0,22.8234,22.832,22.8148,22.8234,65068.0
2022-07-15 15:20:00,26.57,26.59,26.56,26.59,30740.0,22.8234,22.8406,22.8148,22.8406,30740.0
2022-07-15 15:25:00,26.58,26.59,26.57,26.59,68873.0,22.832,22.8406,22.8234,22.8406,68873.0
2022-07-15 15:30:00,26.59,26.6,26.52,26.52,127104.0,22.8406,22.8492,22.7805,22.7805,127104.0
2022-07-15 15:35:00,26.53,26.57,26.52,26.54,74432.0,22.789,22.8234,22.7805,22.7976,74432.0
2022-07-15 15:40:00,26.54,26.59,26.53,26.58,199542.0,22.7976,22.8406,22.789,22.832,199542.0
2022-07-15 15:45:00,26.58,26.58,26.55,26.55,105075.0,22.832,22.832,22.8062,22.8062,105075.0
2022-07-15 15:50:00,26.55,26.59,26.53,26.58,713228.0,22.8062,22.8406,22.789,22.832,713228.0
2022-07-15 15:55:00,26.58,26.68,26.57,26.67,734597.0,22.832,22.9179,22.8234,22.9093,734597.0
2022-07-18 09:30:00,27.8,27.91,27.75,27.8,484576.0,23.88,23.9745,23.837,23.88,484576.0
2022-07-18 09:35:00,27.8,27.89,27.72,27.88,352401.0,23.88,23.9573,23.8112,23.9487,352401.0
2022-07-18 09:40:00,27.87,27.92,27.75,27.89,336465.0,23.9401,23.983,23.837,23.9573,336465.0
2022-07-18 09:45:00,27.89,27.95,27.7,27.73,236310.0,23.9573,24.0088,23.7941,23.8198,236310.0
2022-07-18 09:50:00,27.74,27.84,27.71,27.83,138453.0,23.8284,23.9143,23.8027,23.9057,138453.0
2022-07-18 09:55:00,27.83,27.89,27.8,27.82,202360.0,23.9057,23.9573,23.88,23.8971,202360.0
2022-07-18 10:00:00,27.82,27.84,27.75,27.82,216141.0,23.8971,23.9143,23.837,23.8971,216141.0
2022-07-18 10:05:00,27.81,27.86,27.72,27.73,123290.0,23.8886,23.9315,23.8112,23.8198,123290.0
2022-07-18 10:10:00,27.73,27.79,27.65,27.73,170410.0,23.8198,23.8714,23.7511,23.8198,170410.0
2022-07-18 10:15:00,27.74,27.81,27.72,27.76,823376.0,23.8284,23.8886,23.8112,23.8456,823376.0
2022-07-18 10:20:00,27.75,27.79,27.71,27.78,223300.0,23.837,23.8714,23.8027,23.8628,223300.0
2022-07-18 10:25:00,27.78,27.78,27.64,27.66,125852.0,23.8628,23.8628,23.7425,23.7597,125852.0
2022-07-18 10:30:00,27.66,27.7,27.63,27.63,196863.0,23.7597,23.7941,23.7339,23.7339,196863.0
2022-07-18 10:35:00,27.64,27.69,27.61,27.68,150986.0,23.7425,23.7855,23.7168,23.7769,150986.0
2022-07-18 10:40:00,27.69,27.76,27.67,27.74,145662.0,23.7855,23.8456,23.7683,23.8284,145662.0
2022-07-18 10:45:00,27.74,27.74,27.67,27.69,206418.0,23.8284,23.8284,23.7683,23.7855,206418.0
2022-07-18 10:50:00,27.68,27.7,27.64,27.69,102563.0,23.7769,23.7941,23.7425,23.7855,102563.0
2022-07-18 10:55:00,27.69,27.7,27.66,27.68,135582.0,23.7855,23.7941,23.7597,23.7769,135582.0
2022-07-18 11:00:00,27.67,27.67,27.58,27.61,132694.0,23.7683,23.7683,23.691,23.7168,132694.0
2022-07-18 11:05:00,27.61,27.62,27.49,27.51,98524.0,23.7168,23.7253,23.6137,23.6309,98524.0
2022-07-18 11:10:00,27.51,27.53,27.47,27.53,171202.0,23.6309,23.648,23.5965,23.648,171202.0
2022-07-18 11:15:00,27.52,27.53,27.47,27.48,120096.0,23.6394,23.648,23.5965,23.6051,120096.0
2022-07-18 11:20:00,27.47,27.49,27.46,27.49,86882.0,23.5965,23.6137,23.5879,23.6137,86882.0
2022-07-18 11:25:00,27.49,27.49,27.46,27.48,54558.0,23.6137,23.6137,23.5879,23.6051,54558.0
2022-07-18 11:30:00,27.48,27.51,27.43,27.48,250046.0,23.6051,23.6309,23.5621,23.6051,250046.0
2022-07-18 11:35:00,27.48,27.51,27.46,27.48,45752.0,23.6051,23.6309,23.5879,23.6051,45752.0
2022-07-18 11:40:00,27.47,27.54,27.46,27.54,195072.0,23.5965,23.6566,23.5879,23.6566,195072.0
2022-07-18 11:45:00,27.54,27.54,27.48,27.49,91778.0,23.6566,23.6566,23.6051,23.6137,91778.0
2022-07-18 11:50:00,27.49,27.57,27.48,27.54,44335.0,23.6137,23.6824,23.6051,23.6566,44335.0
2022-07-18 11:55:00,27.54,27.56,27.52,27.55,57538.0,23.6566,23.6738,23.6394,23.6652,57538.0
2022-07-18 12:00:00,27.55,27.58,27.54,27.55,24523.0,23.6652,23.691,23.6566,23.6652,24523.0
2022-07-18 12:05:00,27.55,27.56,27.52,27.54,42116.0,23.6652,23.6738,23.6394,23.6566,42116.0
2022-07-18 12:10:00,27.54,27.58,27.54,27.55,39184.0,23.6566,23.691,23.6566,23.6652,39184.0
2022-07-18 12:15:00,27.55,27.57,27.54,27.55,30279.0,23.6652,23.6824,23.6566,23.6652,30279.0
2022-07-18 12:20:00,27.55,27.58,27.54,27.58,50571.0,23.6652,23.691,23.6566,23.691,50571.0
2022-07-18 12:25:00,27.57,27.58,27.53,27.54,54582.0,23.6824,23.691,23.648,23.6566,54582.0
2022-07-18 12:30:00,27.54,27.55,27.5,27.54,63599.0,23.6566,23.6652,23.6223,23.6566,63599.0
2022-07-18 12:35:00,27.54,27.55,27.51,27.52,48052.0,23.6566,23.6652,23.6309,23.6394,48052.0
2022-07-18 12:40:00,27.52,27.52,27.49,27.5,32122.0,23.6394,23.6394,23.6137,23.6223,32122.0
2022-07-18 12:45:00,27.5,27.5,27.47,27.49,29442.0,23.6223,23.6223,23.5965,23.6137,29442.0
2022-07-18 12:50:00,27.49,27.5,27.46,27.46,43061.0,23.6137,23.6223,23.5879,23.5879,43061.0
2022-07-18 12:55:00,27.46,27.47,27.41,27.46,29754.0,23.5879,23.5965,23.545,23.5879,29754.0
2022-07-18 13:00:00,27.46,27.5,27.45,27.5,24216.0,23.5879,23.6223,23.5793,23.6223,24216.0
2022-07-18 13:05:00,27.5,27.5,27.47,27.48,28617.0,23.6223,23.6223,23.5965,23.6051,28617.0
2022-07-18 13:10:00,27.48,27.52,27.47,27.52,32874.0,23.6051,23.6394,23.5965,23.6394,32874.0
2022-07-18 13:15:00,27.52,27.53,27.5,27.52,32248.0,23.6394,23.648,23.6223,23.6394,32248.0
2022-07-18 13:20:00,27.52,27.56,27.52,27.56,35284.0,23.6394,23.6738,23.6394,23.6738,35284.0
2022-07-18 13:25:00,27.56,27.6,27.55,27.6,35626.0,23.6738,23.7082,23.6652,23.7082,35626.0
2022-07-18 13:30:00,27.6,27.6,27.54,27.56,33567.0,23.7082,23.7082,23.6566,23.6738,33567.0
2022-07-18 13:35:00,27.56,27.56,27.49,27.53,38710.0,23.6738,23.6738,23.6137,23.648,38710.0
2022-07-18 13:40:00,27.53,27.54,27.49,27.5,31189.0,23.648,23.6566,23.6137,23.6223,31189.0
2022-07-18 13:45:00,27.5,27.5,27.43,27.44,45801.0,23.6223,23.6223,23.5621,23.5707,45801.0
2022-07-18 13:50:00,27.44,27.46,27.42,27.44,25535.0,23.5707,23.5879,23.5535,23.5707,25535.0
2022-07-18 13:55:00,27.44,27.45,27.38,27.38,55859.0,23.5707,23.5793,23.5192,23.5192,55859.0
2022-07-18 14:00:00,27.38,27.41,27.36,27.4,28918.0,23.5192,23.545,23.502,23.5364,28918.0
2022-07-18 14:05:00,27.4,27.41,27.36,27.37,25966.0,23.5364,23.545,23.502,23.5106,25966.0
2022-07-18 14:10:00,27.37,27.38,27.33,27.36,36777.0,23.5106,23.5192,23.4762,23.502,36777.0
2022-07-18 14:15:00,27.35,27.38,27.34,27.36,23639.0,23.4934,23.5192,23.4848,23.502,23639.0
2022-07-18 14:20:00,27.36,27.38,27.34,27.37,44819.0,23.502,23.5192,23.4848,23.5106,44819.0
2022-07-18 14:25:00,27.37,27.38,27.32,27.34,43019.0,23.5106,23.5192,23.4676,23.4848,43019.0
2022-07-18 14:30:00,27.34,27.38,27.32,27.37,39872.0,23.4848,23.5192,23.4676,23.5106,39872.0
2022-07-18 14:35:00,27.37,27.43,27.37,27.43,30670.0,23.5106,23.5621,23.5106,23.5621,30670.0
2022-07-18 14:40:00,27.43,27.43,27.38,27.39,31073.0,23.5621,23.5621,23.5192,23.5278,31073.0
2022-07-18 14:45:00,27.39,27.42,27.38,27.39,16790.0,23.5278,23.5535,23.5192,23.5278,16790.0
2022-07-18 14:50:00,27.39,27.4,27.38,27.39,36545.0,23.5278,23.5364,23.5192,23.5278,36545.0
2022-07-18 14:55:00,27.4,27.4,27.36,27.38,41085.0,23.5364,23.5364,23.502,23.5192,41085.0
2022-07-18 15:00:00,27.38,27.43,27.37,27.4,57200.0,23.5192,23.5621,23.5106,23.5364,57200.0
2022-07-18 15:05:00,27.4,27.46,27.4,27.43,75187.0,23.5364,23.5879,23.5364,23.5621,75187.0
2022-07-18 15:10:00,27.43,27.43,27.39,27.41,52782.0,23.5621,23.5621,23.5278,23.545,52782.0
2022-07-18 15:15:00,27.41,27.45,27.4,27.44,60320.0,23.545,23.5793,23.5364,23.5707,60320.0
2022-07-18 15:20:00,27.44,27.46,27.38,27.39,50670.0,23.5707,23.5879,23.5192,23.5278,50670.0
2022-07-18 15:25:00,27.39,27.41,27.35,27.35,138532.0,23.5278,23.545,23.4934,23.4934,138532.0
2022-07-18 15:30:00,27.35,27.35,27.27,27.28,120536.0,23.4934,23.4934,23.4247,23.4333,120536.0
2022-07-18 15:35:00,27.28,27.29,27.24,27.27,98046.0,23.4333,23.4419,23.3989,23.4247,98046.0
2022-07-18 15:40:00,27.27,27.3,27.25,27.28,123052.0,23.4247,23.4505,23.4075,23.4333,123052.0
2022-07-18 15:45:00,27.27,27.27,27.22,27.22,431156.0,23.4247,23.4247,23.3817,23.3817,431156.0
2022-07-18 15:50:00,27.22,27.32,27.22,27.32,374194.0,23.3817,23.4676,23.3817,23.4676,374194.0
2022-07-18 15:55:00,27.32,27.34,27.3,27.34,313541.0,23.4676,23.4848,23.4505,23.4848,313541.0
2022-07-19 09:30:00,27.52,27.81,27.51,27.79,432756.0,23.6394,23.8886,23.6309,23.8714,432756.0
2022-07-19 09:35:00,27.79,27.9,27.75,27.88,199123.0,23.8714,23.9659,23.837,23.9487,199123.0
2022-07-19 09:40:00,27.89,27.96,27.87,27.87,121529.0,23.9573,24.0174,23.9401,23.9401,121529.0
2022-07-19 09:45:00,27.88,27.92,27.7,27.83,117727.0,23.9487,23.983,23.7941,23.9057,117727.0
2022-07-19 09:50:00,27.83,27.9,27.78,27.83,130464.0,23.9057,23.9659,23.8628,23.9057,130464.0
2022-07-19 09:55:00,27.83,27.84,27.75,27.82,114198.0,23.9057,23.9143,23.837,23.8971,114198.0
2022-07-19 10:00:00,27.82,27.88,27.78,27.83,215696.0,23.8971,23.9487,23.8628,23.9057,215696.0
2022-07-19 10:05:00,27.83,27.84,27.77,27.8,94194.0,23.9057,23.9143,23.8542,23.88,94194.0
2022-07-19 10:10:00,27.81,27.95,27.81,27.86,550684.0,23.8886,24.0088,23.8886,23.9315,550684.0
2022-07-19 10:15:00,27.86,27.9,27.77,27.86,202964.0,23.9315,23.9659,23.8542,23.9315,202964.0
2022-07-19 10:20:00,27.86,27.91,27.83,27.88,102592.0,23.9315,23.9745,23.9057,23.9487,102592.0
2022-07-19 10:25:00,27.88,27.92,27.86,27.88,90909.0,23.9487,23.983,23.9315,23.9487,90909.0
2022-07-19 10:30:00,27.88,27.94,27.85,27.89,161378.0,23.9487,24.0002,23.9229,23.9573,161378.0
2022-07-19 10:35:00,27.88,27.88,27.81,27.85,114017.0,23.9487,23.9487,23.8886,23.9229,114017.0
2022-07-19 10:40:00,27.85,27.87,27.77,27.8,109928.0,23.9229,23.9401,23.8542,23.88,109928.0
2022-07-19 10:45:00,27.8,27.83,27.76,27.79,56980.0,23.88,23.9057,23.8456,23.8714,56980.0
2022-07-19 10:50:00,27.79,27.84,27.78,27.81,146591.0,23.8714,23.9143,23.8628,23.8886,146591.0
2022-07-19 10:55:00,27.8,27.81,27.73,27.76,106236.0,23.88,23.8886,23.8198,23.8456,106236.0
2022-07-19 11:00:00,27.77,27.8,27.73,27.75,93220.0,23.8542,23.88,23.8198,23.837,93220.0
2022-07-19 11:05:00,27.75,27.83,27.73,27.83,67596.0,23.837,23.9057,23.8198,23.9057,67596.0
2022-07-19 11:10:00,27.83,27.85,27.79,27.8,163461.0,23.9057,23.9229,23.8714,23.88,163461.0
2022-07-19 11:15:00,27.8,27.8,27.74,27.78,312263.0,23.88,23.88,23.8284,23.8628,312263.0
2022-07-19 11:20:00,27.78,27.79,27.75,27.78,57266.0,23.8628,23.8714,23.837,23.8628,57266.0
2022-07-19 11:25:00,27.78,27.79,27.76,27.77,123348.0,23.8628,23.8714,23.8456,23.8542,123348.0
2022-07-19 11:30:00,27.76,27.79,27.75,27.78,306216.0,23.8456,23.8714,23.837,23.8628,306216.0
2022-07-19 11:35:00,27.78,27.82,27.77,27.8,513091.0,23.8628,23.8971,23.8542,23.88,513091.0
2022-07-19 11:40:00,27.8,27.81,27.77,27.78,68113.0,23.88,23.8886,23.8542,23.8628,68113.0
2022-07-19 11:45:00,27.78,27.82,27.75,27.8,117712.0,23.8628,23.8971,23.837,23.88,117712.0
2022-07-19 11:50:00,27.8,27.85,27.78,27.8,112900.0,23.88,23.9229,23.8628,23.88,112900.0
2022-07-19 11:55:00,27.8,27.86,27.8,27.86,73266.0,23.88,23.9315,23.88,23.9315,73266.0
2022-07-19 12:00:00,27.87,27.87,27.83,27.87,31580.0,23.9401,23.9401,23.9057,23.9401,31580.0
2022-07-19 12:05:00,27.87,27.87,27.82,27.83,66136.0,23.9401,23.9401,23.8971,23.9057,66136.0
2022-07-19 12:10:00,27.83,27.88,27.83,27.88,37146.0,23.9057,23.9487,23.9057,23.9487,37146.0
2022-07-19 12:15:00,27.88,27.9,27.86,27.89,58477.0,23.9487,23.9659,23.9315,23.9573,58477.0
2022-07-19 12:20:00,27.89,27.93,27.88,27.93,85754.0,23.9573,23.9916,23.9487,23.9916,85754.0
2022-07-19 12:25:00,27.93,27.95,27.92,27.95,49946.0,23.9916,24.0088,23.983,24.0088,49946.0
2022-07-19 12:30:00,27.95,27.97,27.94,27.95,91478.0,24.0088,24.026,24.0002,24.0088,91478.0
2022-07-19 12:35:00,27.95,28.01,27.94,28.01,129438.0,24.0088,24.0604,24.0002,24.0604,129438.0
2022-07-19 12:40:00,28.01,28.03,27.99,27.99,76942.0,24.0604,24.0775,24.0432,24.0432,76942.0
2022-07-19 12:45:00,27.98,28.02,27.97,28.0,84622.0,24.0346,24.0689,24.026,24.0518,84622.0
2022-07-19 12:50:00,28.01,28.01,27.98,27.99,67326.0,24.0604,24.0604,24.0346,24.0432,67326.0
2022-07-19 12:55:00,27.99,28.01,27.97,27.99,36202.0,24.0432,24.0604,24.026,24.0432,36202.0
2022-07-19 13:00:00,27.99,28.03,27.99,28.0,56284.0,24.0432,24.0775,24.0432,24.0518,56284.0
2022-07-19 13:05:00,28.01,28.02,27.96,28.02,130544.0,24.0604,24.0689,24.0174,24.0689,130544.0
2022-07-19 13:10:00,28.02,28.03,27.99,28.0,94545.0,24.0689,24.0775,24.0432,24.0518,94545.0
2022-07-19 13:15:00,28.0,28.01,27.94,27.96,170237.0,24.0518,24.0604,24.0002,24.0174,170237.0
2022-07-19 13:20:00,27.96,28.0,27.95,28.0,69687.0,24.0174,24.0518,24.0088,24.0518,69687.0
2022-07-19 13:25:00,27.99,28.0,27.96,27.97,90412.0,24.0432,24.0518,24.0174,24.026,90412.0
2022-07-19 13:30:00,27.98,28.02,27.98,28.02,77429.0,24.0346,24.0689,24.0346,24.0689,77429.0
2022-07-19 13:35:00,28.02,28.05,28.0,28.05,64431.0,24.0689,24.0947,24.0518,24.0947,64431.0
2022-07-19 13:40:00,28.04,28.07,28.02,28.03,117227.0,24.0861,24.1119,24.0689,24.0775,117227.0
2022-07-19 13:45:00,28.03,28.05,28.02,28.05,43497.0,24.0775,24.0947,24.0689,24.0947,43497.0
2022-07-19 13:50:00,28.05,28.05,28.02,28.05,57290.0,24.0947,24.0947,24.0689,24.0947,57290.0
2022-07-19 13:55:00,28.05,28.07,28.02,28.05,68501.0,24.0947,24.1119,24.0689,24.0947,68501.0
2022-07-19 14:00:00,28.05,28.09,28.05,28.09,63609.0,24.0947,24.1291,24.0947,24.1291,63609.0
2022-07-19 14:05:00,28.09,28.1,28.06,28.08,63337.0,24.1291,24.1377,24.1033,24.1205,63337.0
2022-07-19 14:10:00,28.08,28.09,28.04,28.05,100749.0,24.1205,24.1291,24.0861,24.0947,100749.0
2022-07-19 14:15:00,28.05,28.08,28.03,28.08,53594.0,24.0947,24.1205,24.0775,24.1205,53594.0
2022-07-19 14:20:00,28.08,28.08,28.03,28.05,63758.0,24.1205,24.1205,24.0775,24.0947,63758.0
2022-07-19 14:25:00,28.05,28.06,28.01,28.02,54893.0,24.0947,24.1033,24.0604,24.0689,54893.0
2022-07-19 14:30:00,28.02,28.04,28.01,28.01,61287.0,24.0689,24.0861,24.0604,24.0604,61287.0
2022-07-19 14:35:00,28.02,28.03,28.01,28.02,121410.0,24.0689,24.0775,24.0604,24.0689,121410.0
2022-07-19 14:40:00,28.02,28.02,28.0,28.01,34327.0,24.0689,24.0689,24.0518,24.0604,34327.0
2022-07-19 14:45:00,28.01,28.01,27.97,28.0,35749.0,24.0604,24.0604,24.026,24.0518,35749.0
2022-07-19 14:50:00,28.0,28.02,27.96,28.02,56504.0,24.0518,24.0689,24.0174,24.0689,56504.0
2022-07-19 14:55:00,28.03,28.05,27.99,28.05,52070.0,24.0775,24.0947,24.0432,24.0947,52070.0
2022-07-19 15:00:00,28.05,28.05,28.01,28.04,55876.0,24.0947,24.0947,24.0604,24.0861,55876.0
2022-07-19 15:05:00,28.04,28.07,28.03,28.07,115759.0,24.0861,24.1119,24.0775,24.1119,115759.0
2022-07-19 15:10:00,28.07,28.07,28.01,28.03,67921.0,24.1119,24.1119,24.0604,24.0775,67921.0
2022-07-19 15:15:00,28.03,28.04,28.01,28.02,81447.0,24.0775,24.0861,24.0604,24.0689,81447.0
2022-07-19 15:20:00,28.02,28.05,28.01,28.05,66498.0,24.0689,24.0947,24.0604,24.0947,66498.0
2022-07-19 15:25:00,28.05,28.06,28.03,28.06,58816.0,24.0947,24.1033,24.0775,24.1033,58816.0
2022-07-19 15:30:00,28.05,28.07,28.02,28.05,81900.0,24.0947,24.1119,24.0689,24.0947,81900.0
2022-07-19 15:35:00,28.05,28.07,28.04,28.06,145356.0,24.0947,24.1119,24.0861,24.1033,145356.0
2022-07-19 15:40:00,28.05,28.11,28.05,28.09,133731.0,24.0947,24.1463,24.0947,24.1291,133731.0
2022-07-19 15:45:00,28.1,28.1,28.06,28.07,139626.0,24.1377,24.1377,24.1033,24.1119,139626.0
2022-07-19 15:50:00,28.08,28.12,28.07,28.08,293149.0,24.1205,24.1548,24.1119,24.1205,293149.0
2022-07-19 15:55:00,28.09,28.1,28.05,28.07,307020.0,24.1291,24.1377,24.0947,24.1119,307020.0
2022-07-20 09:30:00,28.08,28.08,27.89,28.06,302557.0,24.1205,24.1205,23.9573,24.1033,302557.0
2022-07-20 09:35:00,28.07,28.11,28.01,28.03,105050.0,24.1119,24.1463,24.0604,24.0775,105050.0
2022-07-20 09:40:00,28.03,28.05,27.87,27.87,100581.0,24.0775,24.0947,23.9401,23.9401,100581.0
2022-07-20 09:45:00,27.88,27.9,27.8,27.84,102940.0,23.9487,23.9659,23.88,23.9143,102940.0
2022-07-20 09:50:00,27.84,27.99,27.8,27.96,80427.0,23.9143,24.0432,23.88,24.0174,80427.0
2022-07-20 09:55:00,27.97,28.0,27.95,28.0,55348.0,24.026,24.0518,24.0088,24.0518,55348.0
2022-07-20 10:00:00,27.99,27.99,27.83,27.92,228747.0,24.0432,24.0432,23.9057,23.983,228747.0
2022-07-20 10:05:00,27.92,27.94,27.84,27.92,108376.0,23.983,24.0002,23.9143,23.983,108376.0
2022-07-20 10:10:00,27.92,27.93,27.86,27.86,75521.0,23.983,23.9916,23.9315,23.9315,75521.0
2022-07-20 10:15:00,27.86,27.9,27.83,27.87,54736.0,23.9315,23.9659,23.9057,23.9401,54736.0
2022-07-20 10:20:00,27.88,27.93,27.85,27.91,72894.0,23.9487,23.9916,23.9229,23.9745,72894.0
2022-07-20 10:25:00,27.92,28.01,27.91,27.98,97589.0,23.983,24.0604,23.9745,24.0346,97589.0
2022-07-20 10:30:00,27.98,28.02,27.93,28.01,105458.0,24.0346,24.0689,23.9916,24.0604,105458.0
2022-07-20 10:35:00,28.02,28.11,28.01,28.07,90206.0,24.0689,24.1463,24.0604,24.1119,90206.0
2022-07-20 10:40:00,28.07,28.07,27.99,28.02,138247.0,24.1119,24.1119,24.0432,24.0689,138247.0
2022-07-20 10:45:00,28.02,28.15,28.02,28.14,166977.0,24.0689,24.1806,24.0689,24.172,166977.0
2022-07-20 10:50:00,28.14,28.21,28.12,28.2,204900.0,24.172,24.2322,24.1548,24.2236,204900.0
2022-07-20 10:55:00,28.21,28.23,28.16,28.23,107317.0,24.2322,24.2493,24.1892,24.2493,107317.0
2022-07-20 11:00:00,28.23,28.23,28.05,28.07,260618.0,24.2493,24.2493,24.0947,24.1119,260618.0
2022-07-20 11:05:00,28.08,28.08,27.97,27.99,190470.0,24.1205,24.1205,24.026,24.0432,190470.0
2022-07-20 11:10:00,27.99,28.03,27.96,27.98,136175.0,24.0432,24.0775,24.0174,24.0346,136175.0
2022-07-20 11:15:00,27.97,27.98,27.93,27.96,112684.0,24.026,24.0346,23.9916,24.0174,112684.0
2022-07-20 11:20:00,27.96,27.98,27.93,27.96,107486.0,24.0174,24.0346,23.9916,24.0174,107486.0
2022-07-20 11:25:00,27.96,27.97,27.91,27.95,91876.0,24.0174,24.026,23.9745,24.0088,91876.0
2022-07-20 11:30:00,27.95,27.96,27.9,27.9,212116.0,24.0088,24.0174,23.9659,23.9659,212116.0
2022-07-20 11:35:00,27.91,27.95,27.87,27.89,150022.0,23.9745,24.0088,23.9401,23.9573,150022.0
2022-07-20 11:40:00,27.89,27.94,27.86,27.93,99493.0,23.9573,24.0002,23.9315,23.9916,99493.0
2022-07-20 11:45:00,27.94,28.0,27.92,27.99,167385.0,24.0002,24.0518,23.983,24.0432,167385.0
2022-07-20 11:50:00,27.99,28.05,27.97,28.04,310998.0,24.0432,24.0947,24.026,24.0861,310998.0
2022-07-20 11:55:00,28.04,28.08,28.01,28.04,44458.0,24.0861,24.1205,24.0604,24.0861,44458.0
2022-07-20 12:00:00,28.03,28.03,27.99,28.02,56934.0,24.0775,24.0775,24.0432,24.0689,56934.0
2022-07-20 12:05:00,28.02,28.08,28.02,28.07,92209.0,24.0689,24.1205,24.0689,24.1119,92209.0
2022-07-20 12:10:00,28.07,28.12,28.06,28.07,31902.0,24.1119,24.1548,24.1033,24.1119,31902.0
2022-07-20 12:15:00,28.07,28.1,28.03,28.09,116450.0,24.1119,24.1377,24.0775,24.1291,116450.0
2022-07-20 12:20:00,28.09,28.13,28.08,28.08,76636.0,24.1291,24.1634,24.1205,24.1205,76636.0
2022-07-20 12:25:00,28.09,28.1,28.07,28.08,56463.0,24.1291,24.1377,24.1119,24.1205,56463.0
2022-07-20 12:30:00,28.08,28.1,28.03,28.09,56867.0,24.1205,24.1377,24.0775,24.1291,56867.0
2022-07-20 12:35:00,28.08,28.1,28.06,28.07,64692.0,24.1205,24.1377,24.1033,24.1119,64692.0
2022-07-20 12:40:00,28.08,28.09,27.97,27.99,62575.0,24.1205,24.1291,24.026,24.0432,62575.0
2022-07-20 12:45:00,27.99,28.0,27.94,27.96,151150.0,24.0432,24.0518,24.0002,24.0174,151150.0
2022-07-20 12:50:00,27.96,28.07,27.95,28.05,60416.0,24.0174,24.1119,24.0088,24.0947,60416.0
2022-07-20 12:55:00,28.05,28.13,28.04,28.1,81927.0,24.0947,24.1634,24.0861,24.1377,81927.0
2022-07-20 13:00:00,28.1,28.1,28.0,28.0,77860.0,24.1377,24.1377,24.0518,24.0518,77860.0
2022-07-20 13:05:00,28.0,28.03,27.95,27.99,108537.0,24.0518,24.0775,24.0088,24.0432,108537.0
2022-07-20 13:10:00,28.0,28.0,27.92,27.95,59786.0,24.0518,24.0518,23.983,24.0088,59786.0
2022-07-20 13:15:00,27.95,28.05,27.94,28.04,160932.0,24.0088,24.0947,24.0002,24.0861,160932.0
2022-07-20 13:20:00,28.05,28.06,28.01,28.04,106661.0,24.0947,24.1033,24.0604,24.0861,106661.0
2022-07-20 13:25:00,28.04,28.07,28.01,28.06,55741.0,24.0861,24.1119,24.0604,24.1033,55741.0
2022-07-20 13:30:00,28.07,28.07,28.01,28.06,81376.0,24.1119,24.1119,24.0604,24.1033,81376.0
2022-07-20 13:35:00,28.06,28.07,28.02,28.05,54458.0,24.1033,24.1119,24.0689,24.0947,54458.0
2022-07-20 13:40:00,28.04,28.06,28.01,28.04,26616.0,24.0861,24.1033,24.0604,24.0861,26616.0
2022-07-20 13:45:00,28.04,28.06,28.01,28.01,77889.0,24.0861,24.1033,24.0604,24.0604,77889.0
2022-07-20 13:50:00,28.01,28.03,27.99,28.0,59145.0,24.0604,24.0775,24.0432,24.0518,59145.0
2022-07-20 13:55:00,28.01,28.01,27.93,27.94,56246.0,24.0604,24.0604,23.9916,24.0002,56246.0
2022-07-20 14:00:00,27.94,28.0,27.92,27.93,97510.0,24.0002,24.0518,23.983,23.9916,97510.0
2022-07-20 14:05:00,27.93,27.98,27.92,27.98,81823.0,23.9916,24.0346,23.983,24.0346,81823.0
2022-07-20 14:10:00,27.98,27.98,27.91,27.94,28854.0,24.0346,24.0346,23.9745,24.0002,28854.0
2022-07-20 14:15:00,27.93,27.99,27.91,27.99,99731.0,23.9916,24.0432,23.9745,24.0432,99731.0
2022-07-20 14:20:00,27.99,28.04,27.98,28.04,68275.0,24.0432,24.0861,24.0346,24.0861,68275.0
2022-07-20 14:25:00,28.04,28.1,28.04,28.1,30588.0,24.0861,24.1377,24.0861,24.1377,30588.0
2022-07-20 14:30:00,28.1,28.12,28.07,28.11,49163.0,24.1377,24.1548,24.1119,24.1463,49163.0
2022-07-20 14:35:00,28.11,28.16,28.09,28.14,115149.0,24.1463,24.1892,24.1291,24.172,115149.0
2022-07-20 14:40:00,28.14,28.17,28.13,28.16,57819.0,24.172,24.1978,24.1634,24.1892,57819.0
2022-07-20 14:45:00,28.16,28.17,28.14,28.15,83502.0,24.1892,24.1978,24.172,24.1806,83502.0
2022-07-20 14:50:00,28.14,28.15,28.1,28.1,136444.0,24.172,24.1806,24.1377,24.1377,136444.0
2022-07-20 14:55:00,28.1,28.16,28.1,28.16,162425.0,24.1377,24.1892,24.1377,24.1892,162425.0
2022-07-20 15:00:00,28.16,28.2,28.14,28.2,124679.0,24.1892,24.2236,24.172,24.2236,124679.0
2022-07-20 15:05:00,28.2,28.21,28.17,28.18,94135.0,24.2236,24.2322,24.1978,24.2064,94135.0
2022-07-20 15:10:00,28.17,28.22,28.17,28.19,66290.0,24.1978,24.2407,24.1978,24.215,66290.0
2022-07-20 15:15:00,28.19,28.21,28.17,28.21,110462.0,24.215,24.2322,24.1978,24.2322,110462.0
2022-07-20 15:20:00,28.21,28.21,28.14,28.14,53896.0,24.2322,24.2322,24.172,24.172,53896.0
2022-07-20 15:25:00,28.15,28.2,28.15,28.19,81785.0,24.1806,24.2236,24.1806,24.215,81785.0
2022-07-20 15:30:00,28.19,28.2,28.11,28.12,142820.0,24.215,24.2236,24.1463,24.1548,142820.0
2022-07-20 15:35:00,28.12,28.19,28.11,28.18,197551.0,24.1548,24.215,24.1463,24.2064,197551.0
2022-07-20 15:40:00,28.18,28.23,28.15,28.21,144235.0,24.2064,24.2493,24.1806,24.2322,144235.0
2022-07-20 15:45:00,28.2,28.21,28.16,28.19,170764.0,24.2236,24.2322,24.1892,24.215,170764.0
2022-07-20 15:50:00,28.18,28.21,28.13,28.16,385847.0,24.2064,24.2322,24.1634,24.1892,385847.0
2022-07-20 15:55:00,28.16,28.18,28.12,28.15,459747.0,24.1892,24.2064,24.1548,24.1806,459747.0
2022-07-21 09:30:00,27.21,27.37,27.15,27.32,440183.0,23.3732,23.5106,23.3216,23.4676,440183.0
2022-07-21 09:35:00,27.32,27.33,27.22,27.24,162670.0,23.4676,23.4762,23.3817,23.3989,162670.0
2022-07-21 09:40:00,27.24,27.3,27.15,27.22,266049.0,23.3989,23.4505,23.3216,23.3817,266049.0
2022-07-21 09:45:00,27.22,27.3,27.18,27.21,190075.0,23.3817,23.4505,23.3474,23.3732,190075.0
2022-07-21 09:50:00,27.21,27.45,27.2,27.43,162476.0,23.3732,23.5793,23.3646,23.5621,162476.0
2022-07-21 09:55:00,27.43,27.54,27.43,27.48,107692.0,23.5621,23.6566,23.5621,23.6051,107692.0
2022-07-21 10:00:00,27.48,27.5,27.33,27.33,140478.0,23.6051,23.6223,23.4762,23.4762,140478.0
2022-07-21 10:05:00,27.31,27.39,27.29,27.3,120897.0,23.4591,23.5278,23.4419,23.4505,120897.0
2022-07-21 10:10:00,27.3,27.35,27.18,27.18,83833.0,23.4505,23.4934,23.3474,23.3474,83833.0
2022-07-21 10:15:00,27.18,27.27,27.16,27.21,164523.0,23.3474,23.4247,23.3302,23.3732,164523.0
2022-07-21 10:20:00,27.21,27.25,27.16,27.16,103104.0,23.3732,23.4075,23.3302,23.3302,103104.0
2022-07-21 10:25:00,27.16,27.17,27.09,27.11,198450.0,23.3302,23.3388,23.2701,23.2873,198450.0
2022-07-21 10:30:00,27.1,27.22,27.1,27.19,140374.0,23.2787,23.3817,23.2787,23.356,140374.0
2022-07-21 10:35:00,27.2,27.31,27.19,27.3,154350.0,23.3646,23.4591,23.356,23.4505,154350.0
2022-07-21 10:40:00,27.3,27.38,27.24,27.37,96535.0,23.4505,23.5192,23.3989,23.5106,96535.0
2022-07-21 10:45:00,27.37,27.44,27.37,27.38,166379.0,23.5106,23.5707,23.5106,23.5192,166379.0
2022-07-21 10:50:00,27.39,27.47,27.37,27.47,124356.0,23.5278,23.5965,23.5106,23.5965,124356.0
2022-07-21 10:55:00,27.47,27.5,27.45,27.49,57392.0,23.5965,23.6223,23.5793,23.6137,57392.0
2022-07-21 11:00:00,27.48,27.56,27.46,27.56,104138.0,23.6051,23.6738,23.5879,23.6738,104138.0
2022-07-21 11:05:00,27.55,27.56,27.43,27.44,150077.0,23.6652,23.6738,23.5621,23.5707,150077.0
2022-07-21 11:10:00,27.44,27.46,27.37,27.39,275803.0,23.5707,23.5879,23.5106,23.5278,275803.0
2022-07-21 11:15:00,27.39,27.5,27.39,27.46,179852.0,23.5278,23.6223,23.5278,23.5879,179852.0
2022-07-21 11:20:00,27.46,27.48,27.38,27.4,152543.0,23.5879,23.6051,23.5192,23.5364,152543.0
2022-07-21 11:25:00,27.41,27.49,27.39,27.49,62585.0,23.545,23.6137,23.5278,23.6137,62585.0
2022-07-21 11:30:00,27.5,27.55,27.45,27.54,384364.0,23.6223,23.6652,23.5793,23.6566,384364.0
2022-07-21 11:35:00,27.54,27.59,27.52,27.53,290283.0,23.6566,23.6996,23.6394,23.648,290283.0
2022-07-21 11:40:00,27.53,27.59,27.5,27.57,85914.0,23.648,23.6996,23.6223,23.6824,85914.0
2022-07-21 11:45:00,27.58,27.61,27.55,27.56,55199.0,23.691,23.7168,23.6652,23.6738,55199.0
2022-07-21 11:50:00,27.55,27.6,27.53,27.59,57193.0,23.6652,23.7082,23.648,23.6996,57193.0
2022-07-21 11:55:00,27.59,27.6,27.55,27.56,22409.0,23.6996,23.7082,23.6652,23.6738,22409.0
2022-07-21 12:00:00,27.56,27.6,27.54,27.59,68435.0,23.6738,23.7082,23.6566,23.6996,68435.0
2022-07-21 12:05:00,27.59,27.62,27.57,27.59,54412.0,23.6996,23.7253,23.6824,23.6996,54412.0
2022-07-21 12:10:00,27.59,27.59,27.47,27.5,52134.0,23.6996,23.6996,23.5965,23.6223,52134.0
2022-07-21 12:15:00,27.5,27.53,27.48,27.53,81173.0,23.6223,23.648,23.6051,23.648,81173.0
2022-07-21 12:20:00,27.52,27.53,27.48,27.53,89564.0,23.6394,23.648,23.6051,23.648,89564.0
2022-07-21 12:25:00,27.53,27.61,27.53,27.6,43841.0,23.648,23.7168,23.648,23.7082,43841.0
2022-07-21 12:30:00,27.59,27.6,27.57,27.59,33323.0,23.6996,23.7082,23.6824,23.6996,33323.0
2022-07-21 12:35:00,27.6,27.61,27.56,27.59,31729.0,23.7082,23.7168,23.6738,23.6996,31729.0
2022-07-21 12:40:00,27.6,27.6,27.53,27.54,27674.0,23.7082,23.7082,23.648,23.6566,27674.0
2022-07-21 12:45:00,27.53,27.57,27.52,27.57,28852.0,23.648,23.6824,23.6394,23.6824,28852.0
2022-07-21 12:50:00,27.57,27.61,27.57,27.59,60186.0,23.6824,23.7168,23.6824,23.6996,60186.0
2022-07-21 12:55:00,27.59,27.64,27.58,27.63,24578.0,23.6996,23.7425,23.691,23.7339,24578.0
2022-07-21 13:00:00,27.63,27.63,27.56,27.59,38078.0,23.7339,23.7339,23.6738,23.6996,38078.0
2022-07-21 13:05:00,27.59,27.62,27.58,27.6,82094.0,23.6996,23.7253,23.691,23.7082,82094.0
2022-07-21 13:10:00,27.6,27.62,27.57,27.58,54391.0,23.7082,23.7253,23.6824,23.691,54391.0
2022-07-21 13:15:00,27.58,27.65,27.57,27.6,27124.0,23.691,23.7511,23.6824,23.7082,27124.0
2022-07-21 13:20:00,27.6,27.63,27.56,27.57,38566.0,23.7082,23.7339,23.6738,23.6824,38566.0
2022-07-21 13:25:00,27.58,27.59,27.55,27.55,59265.0,23.691,23.6996,23.6652,23.6652,59265.0
2022-07-21 13:30:00,27.55,27.56,27.48,27.49,118880.0,23.6652,23.6738,23.6051,23.6137,118880.0
2022-07-21 13:35:00,27.49,27.54,27.48,27.51,92982.0,23.6137,23.6566,23.6051,23.6309,92982.0
2022-07-21 13:40:00,27.51,27.57,27.5,27.54,51324.0,23.6309,23.6824,23.6223,23.6566,51324.0
2022-07-21 13:45:00,27.54,27.55,27.5,27.5,50493.0,23.6566,23.6652,23.6223,23.6223,50493.0
2022-07-21 13:50:00,27.5,27.51,27.46,27.48,60419.0,23.6223,23.6309,23.5879,23.6051,60419.0
2022-07-21 13:55:00,27.47,27.51,27.46,27.49,68846.0,23.5965,23.6309,23.5879,23.6137,68846.0
2022-07-21 14:00:00,27.49,27.5,27.45,27.5,67010.0,23.6137,23.6223,23.5793,23.6223,67010.0
2022-07-21 14:05:00,27.49,27.51,27.46,27.48,91771.0,23.6137,23.6309,23.5879,23.6051,91771.0
2022-07-21 14:10:00,27.49,27.5,27.44,27.5,44560.0,23.6137,23.6223,23.5707,23.6223,44560.0
2022-07-21 14:15:00,27.5,27.51,27.47,27.5,102949.0,23.6223,23.6309,23.5965,23.6223,102949.0
2022-07-21 14:20:00,27.5,27.5,27.46,27.49,26672.0,23.6223,23.6223,23.5879,23.6137,26672.0
2022-07-21 14:25:00,27.49,27.52,27.47,27.52,44762.0,23.6137,23.6394,23.5965,23.6394,44762.0
2022-07-21 14:30:00,27.51,27.55,27.5,27.51,63097.0,23.6309,23.6652,23.6223,23.6309,63097.0
2022-07-21 14:35:00,27.51,27.52,27.46,27.5,86985.0,23.6309,23.6394,23.5879,23.6223,86985.0
2022-07-21 14:40:00,27.5,27.5,27.44,27.44,56468.0,23.6223,23.6223,23.5707,23.5707,56468.0
2022-07-21 14:45:00,27.45,27.46,27.42,27.46,49520.0,23.5793,23.5879,23.5535,23.5879,49520.0
2022-07-21 14:50:00,27.46,27.48,27.43,27.46,24545.0,23.5879,23.6051,23.5621,23.5879,24545.0
2022-07-21 14:55:00,27.46,27.5,27.45,27.49,46805.0,23.5879,23.6223,23.5793,23.6137,46805.0
2022-07-21 15:00:00,27.48,27.52,27.48,27.52,46546.0,23.6051,23.6394,23.6051,23.6394,46546.0
2022-07-21 15:05:00,27.51,27.56,27.5,27.56,89989.0,23.6309,23.6738,23.6223,23.6738,89989.0
2022-07-21 15:10:00,27.55,27.57,27.52,27.55,37980.0,23.6652,23.6824,23.6394,23.6652,37980.0
2022-07-21 15:15:00,27.54,27.58,27.54,27.58,40688.0,23.6566,23.691,23.6566,23.691,40688.0
2022-07-21 15:20:00,27.57,27.58,27.54,27.55,58173.0,23.6824,23.691,23.6566,23.6652,58173.0
2022-07-21 15:25:00,27.56,27.6,27.56,27.58,81294.0,23.6738,23.7082,23.6738,23.691,81294.0
2022-07-21 15:30:00,27.59,27.61,27.56,27.61,78705.0,23.6996,23.7168,23.6738,23.7168,78705.0
2022-07-21 15:35:00,27.61,27.64,27.59,27.61,159946.0,23.7168,23.7425,23.6996,23.7168,159946.0
2022-07-21 15:40:00,27.61,27.67,27.6,27.67,156463.0,23.7168,23.7683,23.7082,23.7683,156463.0
2022-07-21 15:45:00,27.66,27.7,27.66,27.7,186147.0,23.7597,23.7941,23.7597,23.7941,186147.0
2022-07-21 15:50:00,27.7,27.77,27.69,27.77,337988.0,23.7941,23.8542,23.7855,23.8542,337988.0
2022-07-21 15:55:00,27.77,27.82,27.76,27.77,467223.0,23.8542,23.8971,23.8456,23.8542,467223.0
2022-07-22 09:30:00,27.61,27.8,27.59,27.64,388052.0,23.7168,23.88,23.6996,23.7425,388052.0
2022-07-22 09:35:00,27.63,27.79,27.6,27.77,161248.0,23.7339,23.8714,23.7082,23.8542,161248.0
2022-07-22 09:40:00,27.77,27.86,27.72,27.82,246776.0,23.8542,23.9315,23.8112,23.8971,246776.0
2022-07-22 09:45:00,27.83,27.88,27.69,27.73,274852.0,23.9057,23.9487,23.7855,23.8198,274852.0
2022-07-22 09:50:00,27.73,27.79,27.66,27.69,73538.0,23.8198,23.8714,23.7597,23.7855,73538.0
2022-07-22 09:55:00,27.68,27.7,27.63,27.66,80606.0,23.7769,23.7941,23.7339,23.7597,80606.0
2022-07-22 10:00:00,27.67,27.74,27.65,27.71,168665.0,23.7683,23.8284,23.7511,23.8027,168665.0
2022-07-22 10:05:00,27.71,27.72,27.6,27.64,177516.0,23.8027,23.8112,23.7082,23.7425,177516.0
2022-07-22 10:10:00,27.63,27.79,27.63,27.76,66595.0,23.7339,23.8714,23.7339,23.8456,66595.0
2022-07-22 10:15:00,27.77,27.84,27.76,27.81,74368.0,23.8542,23.9143,23.8456,23.8886,74368.0
2022-07-22 10:20:00,27.81,27.84,27.75,27.75,93519.0,23.8886,23.9143,23.837,23.837,93519.0
2022-07-22 10:25:00,27.75,27.77,27.69,27.71,84788.0,23.837,23.8542,23.7855,23.8027,84788.0
2022-07-22 10:30:00,27.7,27.72,27.65,27.68,106301.0,23.7941,23.8112,23.7511,23.7769,106301.0
2022-07-22 10:35:00,27.68,27.71,27.64,27.65,125078.0,23.7769,23.8027,23.7425,23.7511,125078.0
2022-07-22 10:40:00,27.66,27.73,27.61,27.71,119121.0,23.7597,23.8198,23.7168,23.8027,119121.0
2022-07-22 10:45:00,27.71,27.76,27.7,27.74,93728.0,23.8027,23.8456,23.7941,23.8284,93728.0
2022-07-22 10:50:00,27.74,27.77,27.72,27.74,70058.0,23.8284,23.8542,23.8112,23.8284,70058.0
2022-07-22 10:55:00,27.75,27.76,27.7,27.75,117746.0,23.837,23.8456,23.7941,23.837,117746.0
2022-07-22 11:00:00,27.74,27.76,27.69,27.69,110244.0,23.8284,23.8456,23.7855,23.7855,110244.0
2022-07-22 11:05:00,27.68,27.72,27.68,27.7,177304.0,23.7769,23.8112,23.7769,23.7941,177304.0
2022-07-22 11:10:00,27.69,27.74,27.68,27.71,83553.0,23.7855,23.8284,23.7769,23.8027,83553.0
2022-07-22 11:15:00,27.71,27.71,27.63,27.66,108769.0,23.8027,23.8027,23.7339,23.7597,108769.0
2022-07-22 11:20:00,27.67,27.69,27.65,27.66,115435.0,23.7683,23.7855,23.7511,23.7597,115435.0
2022-07-22 11:25:00,27.67,27.69,27.66,27.68,124552.0,23.7683,23.7855,23.7597,23.7769,124552.0
2022-07-22 11:30:00,27.67,27.69,27.59,27.65,423116.0,23.7683,23.7855,23.6996,23.7511,423116.0
2022-07-22 11:35:00,27.65,27.68,27.6,27.66,98015.0,23.7511,23.7769,23.7082,23.7597,98015.0
2022-07-22 11:40:00,27.65,27.68,27.61,27.66,275351.0,23.7511,23.7769,23.7168,23.7597,275351.0
2022-07-22 11:45:00,27.66,27.67,27.62,27.64,65097.0,23.7597,23.7683,23.7253,23.7425,65097.0
2022-07-22 11:50:00,27.65,27.68,27.64,27.66,53550.0,23.7511,23.7769,23.7425,23.7597,53550.0
2022-07-22 11:55:00,27.66,27.7,27.63,27.69,48451.0,23.7597,23.7941,23.7339,23.7855,48451.0
2022-07-22 12:00:00,27.69,27.71,27.65,27.67,26128.0,23.7855,23.8027,23.7511,23.7683,26128.0
2022-07-22 12:05:00,27.67,27.7,27.64,27.69,31718.0,23.7683,23.7941,23.7425,23.7855,31718.0
2022-07-22 12:10:00,27.68,27.69,27.65,27.68,34594.0,23.7769,23.7855,23.7511,23.7769,34594.0
2022-07-22 12:15:00,27.67,27.73,27.67,27.7,59454.0,23.7683,23.8198,23.7683,23.7941,59454.0
2022-07-22 12:20:00,27.7,27.72,27.68,27.68,74380.0,23.7941,23.8112,23.7769,23.7769,74380.0
2022-07-22 12:25:00,27.68,27.68,27.62,27.67,49923.0,23.7769,23.7769,23.7253,23.7683,49923.0
2022-07-22 12:30:00,27.67,27.72,27.65,27.71,30555.0,23.7683,23.8112,23.7511,23.8027,30555.0
2022-07-22 12:35:00,27.71,27.72,27.66,27.67,49276.0,23.8027,23.8112,23.7597,23.7683,49276.0
2022-07-22 12:40:00,27.66,27.69,27.65,27.66,27934.0,23.7597,23.7855,23.7511,23.7597,27934.0
2022-07-22 12:45:00,27.65,27.67,27.64,27.66,29587.0,23.7511,23.7683,23.7425,23.7597,29587.0
2022-07-22 12:50:00,27.65,27.68,27.64,27.67,32392.0,23.7511,23.7769,23.7425,23.7683,32392.0
2022-07-22 12:55:00,27.67,27.68,27.62,27.64,32742.0,23.7683,23.7769,23.7253,23.7425,32742.0
2022-07-22 13:00:00,27.64,27.64,27.57,27.58,54315.0,23.7425,23.7425,23.6824,23.691,54315.0
2022-07-22 13:05:00,27.58,27.62,27.57,27.62,34322.0,23.691,23.7253,23.6824,23.7253,34322.0
2022-07-22 13:10:00,27.62,27.62,27.55,27.56,44265.0,23.7253,23.7253,23.6652,23.6738,44265.0
2022-07-22 13:15:00,27.56,27.59,27.53,27.54,61743.0,23.6738,23.6996,23.648,23.6566,61743.0
2022-07-22 13:20:00,27.54,27.56,27.5,27.51,69423.0,23.6566,23.6738,23.6223,23.6309,69423.0
2022-07-22 13:25:00,27.51,27.54,27.49,27.53,55475.0,23.6309,23.6566,23.6137,23.648,55475.0
2022-07-22 13:30:00,27.53,27.53,27.47,27.49,103028.0,23.648,23.648,23.5965,23.6137,103028.0
2022-07-22 13:35:00,27.49,27.52,27.47,27.51,53591.0,23.6137,23.6394,23.5965,23.6309,53591.0
2022-07-22 13:40:00,27.5,27.51,27.47,27.49,31414.0,23.6223,23.6309,23.5965,23.6137,31414.0
2022-07-22 13:45:00,27.49,27.51,27.46,27.48,43497.0,23.6137,23.6309,23.5879,23.6051,43497.0
2022-07-22 13:50:00,27.48,27.49,27.46,27.48,37926.0,23.6051,23.6137,23.5879,23.6051,37926.0
2022-07-22 13:55:00,27.48,27.51,27.47,27.5,38105.0,23.6051,23.6309,23.5965,23.6223,38105.0
2022-07-22 14:00:00,27.5,27.5,27.42,27.43,76308.0,23.6223,23.6223,23.5535,23.5621,76308.0
2022-07-22 14:05:00,27.44,27.44,27.36,27.37,71694.0,23.5707,23.5707,23.502,23.5106,71694.0
2022-07-22 14:10:00,27.37,27.38,27.31,27.34,60100.0,23.5106,23.5192,23.4591,23.4848,60100.0
2022-07-22 14:15:00,27.34,27.4,27.33,27.39,70735.0,23.4848,23.5364,23.4762,23.5278,70735.0
2022-07-22 14:20:00,27.39,27.4,27.37,27.38,57513.0,23.5278,23.5364,23.5106,23.5192,57513.0
2022-07-22 14:25:00,27.38,27.42,27.35,27.41,57521.0,23.5192,23.5535,23.4934,23.545,57521.0
2022-07-22 14:30:00,27.41,27.43,27.36,27.4,41366.0,23.545,23.5621,23.502,23.5364,41366.0
2022-07-22 14:35:00,27.41,27.43,27.39,27.43,49441.0,23.545,23.5621,23.5278,23.5621,49441.0
2022-07-22 14:40:00,27.43,27.44,27.39,27.4,51033.0,23.5621,23.5707,23.5278,23.5364,51033.0
2022-07-22 14:45:00,27.39,27.41,27.38,27.4,44508.0,23.5278,23.545,23.5192,23.5364,44508.0
2022-07-22 14:50:00,27.39,27.43,27.38,27.41,43825.0,23.5278,23.5621,23.5192,23.545,43825.0
2022-07-22 14:55:00,27.42,27.45,27.41,27.43,67805.0,23.5535,23.5793,23.545,23.5621,67805.0
2022-07-22 15:00:00,27.43,27.43,27.39,27.41,31671.0,23.5621,23.5621,23.5278,23.545,31671.0
2022-07-22 15:05:00,27.41,27.43,27.39,27.41,89709.0,23.545,23.5621,23.5278,23.545,89709.0
2022-07-22 15:10:00,27.41,27.45,27.39,27.44,124890.0,23.545,23.5793,23.5278,23.5707,124890.0
2022-07-22 15:15:00,27.44,27.45,27.41,27.43,94210.0,23.5707,23.5793,23.545,23.5621,94210.0
2022-07-22 15:20:00,27.43,27.45,27.42,27.45,55711.0,23.5621,23.5793,23.5535,23.5793,55711.0
2022-07-22 15:25:00,27.44,27.44,27.39,27.42,217381.0,23.5707,23.5707,23.5278,23.5535,217381.0
2022-07-22 15:30:00,27.42,27.45,27.4,27.41,66577.0,23.5535,23.5793,23.5364,23.545,66577.0
2022-07-22 15:35:00,27.4,27.44,27.39,27.41,724933.0,23.5364,23.5707,23.5278,23.545,724933.0
2022-07-22 15:40:00,27.41,27.45,27.4,27.45,112805.0,23.545,23.5793,23.5364,23.5793,112805.0
2022-07-22 15:45:00,27.45,27.46,27.4,27.43,240218.0,23.5793,23.5879,23.5364,23.5621,240218.0
2022-07-22 15:50:00,27.42,27.48,27.41,27.46,381347.0,23.5535,23.6051,23.545,23.5879,381347.0
2022-07-22 15:55:00,27.46,27.55,27.46,27.55,741585.0,23.5879,23.6652,23.5879,23.6652,741585.0
2022-07-25 09:30:00,27.76,27.86,27.56,27.57,343315.0,23.8456,23.9315,23.6738,23.6824,343315.0
2022-07-25 09:35:00,27.56,27.77,27.56,27.77,227985.0,23.6738,23.8542,23.6738,23.8542,227985.0
2022-07-25 09:40:00,27.78,27.84,27.76,27.8,159737.0,23.8628,23.9143,23.8456,23.88,159737.0
2022-07-25 09:45:00,27.79,27.81,27.69,27.73,144261.0,23.8714,23.8886,23.7855,23.8198,144261.0
2022-07-25 09:50:00,27.72,27.8,27.7,27.76,157459.0,23.8112,23.88,23.7941,23.8456,157459.0
2022-07-25 09:55:00,27.76,27.79,27.7,27.71,78291.0,23.8456,23.8714,23.7941,23.8027,78291.0
2022-07-25 10:00:00,27.72,27.85,27.7,27.81,178806.0,23.8112,23.9229,23.7941,23.8886,178806.0
2022-07-25 10:05:00,27.81,27.82,27.71,27.78,97275.0,23.8886,23.8971,23.8027,23.8628,97275.0
2022-07-25 10:10:00,27.78,27.85,27.76,27.83,105485.0,23.8628,23.9229,23.8456,23.9057,105485.0
2022-07-25 10:15:00,27.84,27.85,27.76,27.8,62581.0,23.9143,23.9229,23.8456,23.88,62581.0
2022-07-25 10:20:00,27.8,27.86,27.79,27.84,111861.0,23.88,23.9315,23.8714,23.9143,111861.0
2022-07-25 10:25:00,27.85,27.89,27.76,27.81,388934.0,23.9229,23.9573,23.8456,23.8886,388934.0
2022-07-25 10:30:00,27.8,27.8,27.7,27.71,75998.0,23.88,23.88,23.7941,23.8027,75998.0
2022-07-25 10:35:00,27.71,27.74,27.67,27.69,81689.0,23.8027,23.8284,23.7683,23.7855,81689.0
2022-07-25 10:40:00,27.68,27.79,27.65,27.79,95396.0,23.7769,23.8714,23.7511,23.8714,95396.0
2022-07-25 10:45:00,27.79,27.85,27.78,27.82,173326.0,23.8714,23.9229,23.8628,23.8971,173326.0
2022-07-25 10:50:00,27.83,27.87,27.81,27.83,55622.0,23.9057,23.9401,23.8886,23.9057,55622.0
2022-07-25 10:55:00,27.83,27.86,27.8,27.84,68686.0,23.9057,23.9315,23.88,23.9143,68686.0
2022-07-25 11:00:00,27.84,27.9,27.81,27.88,99237.0,23.9143,23.9659,23.8886,23.9487,99237.0
2022-07-25 11:05:00,27.87,27.91,27.86,27.89,63906.0,23.9401,23.9745,23.9315,23.9573,63906.0
2022-07-25 11:10:00,27.89,27.94,27.87,27.88,81831.0,23.9573,24.0002,23.9401,23.9487,81831.0
2022-07-25 11:15:00,27.88,27.94,27.87,27.92,105844.0,23.9487,24.0002,23.9401,23.983,105844.0
2022-07-25 11:20:00,27.93,28.0,27.93,27.99,148778.0,23.9916,24.0518,23.9916,24.0432,148778.0
2022-07-25 11:25:00,27.99,28.0,27.96,27.99,112313.0,24.0432,24.0518,24.0174,24.0432,112313.0
2022-07-25 11:30:00,27.98,28.0,27.94,27.96,177394.0,24.0346,24.0518,24.0002,24.0174,177394.0
2022-07-25 11:35:00,27.97,28.03,27.97,28.02,68804.0,24.026,24.0775,24.026,24.0689,68804.0
2022-07-25 11:40:00,28.02,28.05,28.01,28.04,40889.0,24.0689,24.0947,24.0604,24.0861,40889.0
2022-07-25 11:45:00,28.04,28.08,28.03,28.06,61947.0,24.0861,24.1205,24.0775,24.1033,61947.0
2022-07-25 11:50:00,28.06,28.06,28.01,28.04,56550.0,24.1033,24.1033,24.0604,24.0861,56550.0
2022-07-25 11:55:00,28.05,28.05,28.0,28.03,58978.0,24.0947,24.0947,24.0518,24.0775,58978.0
2022-07-25 12:00:00,28.03,28.07,28.02,28.06,55712.0,24.0775,24.1119,24.0689,24.1033,55712.0
2022-07-25 12:05:00,28.06,28.09,28.04,28.04,38914.0,24.1033,24.1291,24.0861,24.0861,38914.0
2022-07-25 12:10:00,28.04,28.05,27.96,27.98,58201.0,24.0861,24.0947,24.0174,24.0346,58201.0
2022-07-25 12:15:00,27.98,27.98,27.92,27.93,76517.0,24.0346,24.0346,23.983,23.9916,76517.0
2022-07-25 12:20:00,27.93,27.95,27.9,27.93,38732.0,23.9916,24.0088,23.9659,23.9916,38732.0
2022-07-25 12:25:00,27.93,27.98,27.92,27.98,53185.0,23.9916,24.0346,23.983,24.0346,53185.0
2022-07-25 12:30:00,27.97,28.0,27.96,27.99,33117.0,24.026,24.0518,24.0174,24.0432,33117.0
2022-07-25 12:35:00,27.99,28.02,27.97,28.0,18564.0,24.0432,24.0689,24.026,24.0518,18564.0
2022-07-25 12:40:00,28.0,28.02,27.97,27.98,36693.0,24.0518,24.0689,24.026,24.0346,36693.0
2022-07-25 12:45:00,27.97,28.0,27.95,27.96,34241.0,24.026,24.0518,24.0088,24.0174,34241.0
2022-07-25 12:50:00,27.96,28.01,27.94,28.01,69363.0,24.0174,24.0604,24.0002,24.0604,69363.0
2022-07-25 12:55:00,28.01,28.09,28.0,28.08,248084.0,24.0604,24.1291,24.0518,24.1205,248084.0
2022-07-25 13:00:00,28.08,28.1,28.06,28.08,47230.0,24.1205,24.1377,24.1033,24.1205,47230.0
2022-07-25 13:05:00,28.08,28.09,28.06,28.08,115000.0,24.1205,24.1291,24.1033,24.1205,115000.0
2022-07-25 13:10:00,28.08,28.12,28.07,28.11,156277.0,24.1205,24.1548,24.1119,24.1463,156277.0
2022-07-25 13:15:00,28.11,28.11,28.06,28.07,107362.0,24.1463,24.1463,24.1033,24.1119,107362.0
2022-07-25 13:20:00,28.07,28.09,28.05,28.05,42332.0,24.1119,24.1291,24.0947,24.0947,42332.0
2022-07-25 13:25:00,28.06,28.07,28.02,28.05,62381.0,24.1033,24.1119,24.0689,24.0947,62381.0
2022-07-25 13:30:00,28.06,28.08,28.0,28.01,101803.0,24.1033,24.1205,24.0518,24.0604,101803.0
2022-07-25 13:35:00,28.01,28.04,28.0,28.03,24709.0,24.0604,24.0861,24.0518,24.0775,24709.0
2022-07-25 13:40:00,28.03,28.04,28.0,28.03,40026.0,24.0775,24.0861,24.0518,24.0775,40026.0
2022-07-25 13:45:00,28.03,28.05,28.02,28.04,44586.0,24.0775,24.0947,24.0689,24.0861,44586.0
2022-07-25 13:50:00,28.05,28.06,27.99,28.0,98358.0,24.0947,24.1033,24.0432,24.0518,98358.0
2022-07-25 13:55:00,28.0,28.01,27.99,27.99,33405.0,24.0518,24.0604,24.0432,24.0432,33405.0
2022-07-25 14:00:00,27.99,28.02,27.97,28.0,35405.0,24.0432,24.0689,24.026,24.0518,35405.0
2022-07-25 14:05:00,28.0,28.03,27.99,28.01,27880.0,24.0518,24.0775,24.0432,24.0604,27880.0
2022-07-25 14:10:00,28.01,28.05,28.0,28.04,68890.0,24.0604,24.0947,24.0518,24.0861,68890.0
2022-07-25 14:15:00,28.04,28.06,28.01,28.02,59990.0,24.0861,24.1033,24.0604,24.0689,59990.0
2022-07-25 14:20:00,28.02,28.04,28.0,28.04,33833.0,24.0689,24.0861,24.0518,24.0861,33833.0
2022-07-25 14:25:00,28.04,28.06,28.01,28.05,61073.0,24.0861,24.1033,24.0604,24.0947,61073.0
2022-07-25 14:30:00,28.05,28.07,28.02,28.06,89518.0,24.0947,24.1119,24.0689,24.1033,89518.0
2022-07-25 14:35:00,28.05,28.09,28.05,28.08,111673.0,24.0947,24.1291,24.0947,24.1205,111673.0
2022-07-25 14:40:00,28.08,28.09,28.05,28.05,27059.0,24.1205,24.1291,24.0947,24.0947,27059.0
2022-07-25 14:45:00,28.05,28.06,28.01,28.04,29017.0,24.0947,24.1033,24.0604,24.0861,29017.0
2022-07-25 14:50:00,28.03,28.05,28.01,28.05,70050.0,24.0775,24.0947,24.0604,24.0947,70050.0
2022-07-25 14:55:00,28.05,28.07,28.03,28.06,67593.0,24.0947,24.1119,24.0775,24.1033,67593.0
2022-07-25 15:00:00,28.05,28.09,28.05,28.07,71647.0,24.0947,24.1291,24.0947,24.1119,71647.0
2022-07-25 15:05:00,28.07,28.1,28.05,28.09,135001.0,24.1119,24.1377,24.0947,24.1291,135001.0
2022-07-25 15:10:00,28.09,28.1,28.06,28.08,64514.0,24.1291,24.1377,24.1033,24.1205,64514.0
2022-07-25 15:15:00,28.07,28.08,28.04,28.07,67323.0,24.1119,24.1205,24.0861,24.1119,67323.0
2022-07-25 15:20:00,28.07,28.1,28.06,28.09,61147.0,24.1119,24.1377,24.1033,24.1291,61147.0
2022-07-25 15:25:00,28.09,28.1,28.04,28.05,70493.0,24.1291,24.1377,24.0861,24.0947,70493.0
2022-07-25 15:30:00,28.04,28.06,28.01,28.05,135743.0,24.0861,24.1033,24.0604,24.0947,135743.0
2022-07-25 15:35:00,28.05,28.09,28.04,28.09,94221.0,24.0947,24.1291,24.0861,24.1291,94221.0
2022-07-25 15:40:00,28.09,28.11,28.05,28.07,178680.0,24.1291,24.1463,24.0947,24.1119,178680.0
2022-07-25 15:45:00,28.07,28.08,28.04,28.05,170537.0,24.1119,24.1205,24.0861,24.0947,170537.0
2022-07-25 15:50:00,28.06,28.1,28.05,28.08,223249.0,24.1033,24.1377,24.0947,24.1205,223249.0
2022-07-25 15:55:00,28.08,28.12,28.06,28.12,295181.0,24.1205,24.1548,24.1033,24.1548,295181.0
2022-07-26 09:30:00,28.35,28.43,28.2,28.27,312065.0,24.3524,24.4211,24.2236,24.2837,312065.0
2022-07-26 09:35:00,28.26,28.39,28.23,28.39,233737.0,24.2751,24.3868,24.2493,24.3868,233737.0
2022-07-26 09:40:00,28.39,28.4,28.31,28.33,163502.0,24.3868,24.3954,24.318,24.3352,163502.0
2022-07-26 09:45:00,28.33,28.35,28.27,28.3,196405.0,24.3352,24.3524,24.2837,24.3095,196405.0
2022-07-26 09:50:00,28.3,28.37,28.28,28.28,131587.0,24.3095,24.3696,24.2923,24.2923,131587.0
2022-07-26 09:55:00,28.28,28.34,28.25,28.33,123417.0,24.2923,24.3438,24.2665,24.3352,123417.0
2022-07-26 10:00:00,28.34,28.35,28.23,28.24,158887.0,24.3438,24.3524,24.2493,24.2579,158887.0
2022-07-26 10:05:00,28.25,28.27,28.16,28.19,123420.0,24.2665,24.2837,24.1892,24.215,123420.0
2022-07-26 10:10:00,28.19,28.23,28.1,28.1,80548.0,24.215,24.2493,24.1377,24.1377,80548.0
2022-07-26 10:15:00,28.1,28.15,28.08,28.14,110882.0,24.1377,24.1806,24.1205,24.172,110882.0
2022-07-26 10:20:00,28.14,28.14,28.06,28.1,144381.0,24.172,24.172,24.1033,24.1377,144381.0
2022-07-26 10:25:00,28.11,28.22,28.09,28.21,49569.0,24.1463,24.2407,24.1291,24.2322,49569.0
2022-07-26 10:30:00,28.22,28.23,28.17,28.21,65868.0,24.2407,24.2493,24.1978,24.2322,65868.0
2022-07-26 10:35:00,28.21,28.23,28.18,28.21,93167.0,24.2322,24.2493,24.2064,24.2322,93167.0
2022-07-26 10:40:00,28.21,28.26,28.18,28.26,134558.0,24.2322,24.2751,24.2064,24.2751,134558.0
2022-07-26 10:45:00,28.26,28.28,28.18,28.19,163519.0,24.2751,24.2923,24.2064,24.215,163519.0
2022-07-26 10:50:00,28.19,28.2,28.15,28.16,54502.0,24.215,24.2236,24.1806,24.1892,54502.0
2022-07-26 10:55:00,28.16,28.21,28.13,28.19,69129.0,24.1892,24.2322,24.1634,24.215,69129.0
2022-07-26 11:00:00,28.2,28.25,28.17,28.19,93522.0,24.2236,24.2665,24.1978,24.215,93522.0
2022-07-26 11:05:00,28.19,28.19,28.1,28.11,272686.0,24.215,24.215,24.1377,24.1463,272686.0
2022-07-26 11:10:00,28.11,28.14,28.1,28.13,139500.0,24.1463,24.172,24.1377,24.1634,139500.0
2022-07-26 11:15:00,28.13,28.14,28.08,28.09,108600.0,24.1634,24.172,24.1205,24.1291,108600.0
2022-07-26 11:20:00,28.1,28.1,28.04,28.06,72479.0,24.1377,24.1377,24.0861,24.1033,72479.0
2022-07-26 11:25:00,28.07,28.09,28.05,28.07,90512.0,24.1119,24.1291,24.0947,24.1119,90512.0
2022-07-26 11:30:00,28.06,28.08,28.03,28.06,216207.0,24.1033,24.1205,24.0775,24.1033,216207.0
2022-07-26 11:35:00,28.06,28.07,27.98,28.01,221507.0,24.1033,24.1119,24.0346,24.0604,221507.0
2022-07-26 11:40:00,28.0,28.07,28.0,28.05,119740.0,24.0518,24.1119,24.0518,24.0947,119740.0
2022-07-26 11:45:00,28.05,28.06,27.99,28.01,44070.0,24.0947,24.1033,24.0432,24.0604,44070.0
2022-07-26 11:50:00,28.01,28.01,27.94,27.96,188471.0,24.0604,24.0604,24.0002,24.0174,188471.0
2022-07-26 11:55:00,27.96,28.03,27.95,28.0,95680.0,24.0174,24.0775,24.0088,24.0518,95680.0
2022-07-26 12:00:00,28.0,28.02,27.98,28.01,29657.0,24.0518,24.0689,24.0346,24.0604,29657.0
2022-07-26 12:05:00,28.01,28.02,27.95,27.99,37311.0,24.0604,24.0689,24.0088,24.0432,37311.0
2022-07-26 12:10:00,27.99,28.0,27.9,27.93,219793.0,24.0432,24.0518,23.9659,23.9916,219793.0
2022-07-26 12:15:00,27.93,27.96,27.91,27.93,108501.0,23.9916,24.0174,23.9745,23.9916,108501.0
2022-07-26 12:20:00,27.93,27.97,27.91,27.97,41125.0,23.9916,24.026,23.9745,24.026,41125.0
2022-07-26 12:25:00,27.96,28.0,27.93,27.99,34525.0,24.0174,24.0518,23.9916,24.0432,34525.0
2022-07-26 12:30:00,28.0,28.06,27.99,28.03,34541.0,24.0518,24.1033,24.0432,24.0775,34541.0
2022-07-26 12:35:00,28.03,28.04,27.99,28.0,37983.0,24.0775,24.0861,24.0432,24.0518,37983.0
2022-07-26 12:40:00,27.99,28.02,27.96,28.01,92811.0,24.0432,24.0689,24.0174,24.0604,92811.0
2022-07-26 12:45:00,28.01,28.07,28.0,28.06,88146.0,24.0604,24.1119,24.0518,24.1033,88146.0
2022-07-26 12:50:00,28.06,28.09,28.05,28.08,32712.0,24.1033,24.1291,24.0947,24.1205,32712.0
2022-07-26 12:55:00,28.08,28.08,28.04,28.05,33549.0,24.1205,24.1205,24.0861,24.0947,33549.0
2022-07-26 13:00:00,28.05,28.1,28.02,28.1,53337.0,24.0947,24.1377,24.0689,24.1377,53337.0
2022-07-26 13:05:00,28.11,28.12,28.07,28.12,33108.0,24.1463,24.1548,24.1119,24.1548,33108.0
2022-07-26 13:10:00,28.12,28.14,28.08,28.09,64962.0,24.1548,24.172,24.1205,24.1291,64962.0
2022-07-26 13:15:00,28.09,28.12,28.06,28.1,16778.0,24.1291,24.1548,24.1033,24.1377,16778.0
2022-07-26 13:20:00,28.1,28.14,28.08,28.11,40434.0,24.1377,24.172,24.1205,24.1463,40434.0
2022-07-26 13:25:00,28.11,28.14,28.09,28.13,109510.0,24.1463,24.172,24.1291,24.1634,109510.0
2022-07-26 13:30:00,28.13,28.14,28.08,28.09,70755.0,24.1634,24.172,24.1205,24.1291,70755.0
2022-07-26 13:35:00,28.09,28.12,28.08,28.1,26709.0,24.1291,24.1548,24.1205,24.1377,26709.0
2022-07-26 13:40:00,28.1,28.12,28.07,28.09,84621.0,24.1377,24.1548,24.1119,24.1291,84621.0
2022-07-26 13:45:00,28.09,28.12,28.08,28.1,42291.0,24.1291,24.1548,24.1205,24.1377,42291.0
2022-07-26 13:50:00,28.11,28.14,28.09,28.13,63556.0,24.1463,24.172,24.1291,24.1634,63556.0
2022-07-26 13:55:00,28.13,28.13,28.09,28.11,48494.0,24.1634,24.1634,24.1291,24.1463,48494.0
2022-07-26 14:00:00,28.1,28.18,28.09,28.18,62274.0,24.1377,24.2064,24.1291,24.2064,62274.0
2022-07-26 14:05:00,28.19,28.19,28.1,28.14,76752.0,24.215,24.215,24.1377,24.172,76752.0
2022-07-26 14:10:00,28.14,28.18,28.13,28.17,72300.0,24.172,24.2064,24.1634,24.1978,72300.0
2022-07-26 14:15:00,28.17,28.17,28.08,28.1,79532.0,24.1978,24.1978,24.1205,24.1377,79532.0
2022-07-26 14:20:00,28.1,28.1,28.06,28.08,37559.0,24.1377,24.1377,24.1033,24.1205,37559.0
2022-07-26 14:25:00,28.08,28.08,28.02,28.04,25653.0,24.1205,24.1205,24.0689,24.0861,25653.0
2022-07-26 14:30:00,28.04,28.04,28.01,28.02,37003.0,24.0861,24.0861,24.0604,24.0689,37003.0
2022-07-26 14:35:00,28.02,28.04,28.0,28.01,43031.0,24.0689,24.0861,24.0518,24.0604,43031.0
2022-07-26 14:40:00,28.01,28.02,28.0,28.01,31556.0,24.0604,24.0689,24.0518,24.0604,31556.0
2022-07-26 14:45:00,28.01,28.02,27.99,28.0,37327.0,24.0604,24.0689,24.0432,24.0518,37327.0
2022-07-26 14:50:00,28.0,28.02,27.99,28.02,33641.0,24.0518,24.0689,24.0432,24.0689,33641.0
2022-07-26 14:55:00,28.01,28.04,28.0,28.04,51253.0,24.0604,24.0861,24.0518,24.0861,51253.0
2022-07-26 15:00:00,28.04,28.07,28.01,28.03,73820.0,24.0861,24.1119,24.0604,24.0775,73820.0
2022-07-26 15:05:00,28.04,28.04,27.99,28.01,53643.0,24.0861,24.0861,24.0432,24.0604,53643.0
2022-07-26 15:10:00,28.01,28.05,27.99,28.04,44281.0,24.0604,24.0947,24.0432,24.0861,44281.0
2022-07-26 15:15:00,28.04,28.05,28.0,28.03,95875.0,24.0861,24.0947,24.0518,24.0775,95875.0
2022-07-26 15:20:00,28.03,28.05,28.02,28.04,40493.0,24.0775,24.0947,24.0689,24.0861,40493.0
2022-07-26 15:25:00,28.04,28.07,28.03,28.07,22074.0,24.0861,24.1119,24.0775,24.1119,22074.0
2022-07-26 15:30:00,28.07,28.08,28.04,28.08,59169.0,24.1119,24.1205,24.0861,24.1205,59169.0
2022-07-26 15:35:00,28.08,28.1,28.06,28.09,94737.0,24.1205,24.1377,24.1033,24.1291,94737.0
2022-07-26 15:40:00,28.09,28.1,28.06,28.07,83179.0,24.1291,24.1377,24.1033,24.1119,83179.0
2022-07-26 15:45:00,28.08,28.08,28.06,28.07,99122.0,24.1205,24.1205,24.1033,24.1119,99122.0
2022-07-26 15:50:00,28.07,28.09,28.05,28.09,271794.0,24.1119,24.1291,24.0947,24.1291,271794.0
2022-07-26 15:55:00,28.09,28.1,28.04,28.07,244388.0,24.1291,24.1377,24.0861,24.1119,244388.0
2022-07-27 09:30:00,28.35,28.44,28.28,28.28,203828.0,24.3524,24.4297,24.2923,24.2923,203828.0
2022-07-27 09:35:00,28.28,28.33,28.2,28.23,181030.0,24.2923,24.3352,24.2236,24.2493,181030.0
2022-07-27 09:40:00,28.23,28.25,28.15,28.19,264346.0,24.2493,24.2665,24.1806,24.215,264346.0
2022-07-27 09:45:00,28.2,28.25,28.16,28.2,116709.0,24.2236,24.2665,24.1892,24.2236,116709.0
2022-07-27 09:50:00,28.2,28.23,28.15,28.22,167879.0,24.2236,24.2493,24.1806,24.2407,167879.0
2022-07-27 09:55:00,28.23,28.26,28.18,28.18,94659.0,24.2493,24.2751,24.2064,24.2064,94659.0
2022-07-27 10:00:00,28.19,28.22,28.15,28.21,92180.0,24.215,24.2407,24.1806,24.2322,92180.0
2022-07-27 10:05:00,28.21,28.23,28.08,28.15,172115.0,24.2322,24.2493,24.1205,24.1806,172115.0
2022-07-27 10:10:00,28.14,28.2,28.14,28.2,65041.0,24.172,24.2236,24.172,24.2236,65041.0
2022-07-27 10:15:00,28.2,28.28,28.18,28.25,91243.0,24.2236,24.2923,24.2064,24.2665,91243.0
2022-07-27 10:20:00,28.25,28.29,28.21,28.25,308754.0,24.2665,24.3009,24.2322,24.2665,308754.0
2022-07-27 10:25:00,28.26,28.31,28.24,28.25,62395.0,24.2751,24.318,24.2579,24.2665,62395.0
2022-07-27 10:30:00,28.25,28.33,28.25,28.31,145823.0,24.2665,24.3352,24.2665,24.318,145823.0
2022-07-27 10:35:00,28.3,28.36,28.29,28.36,119113.0,24.3095,24.361,24.3009,24.361,119113.0
2022-07-27 10:40:00,28.36,28.41,28.35,28.38,171083.0,24.361,24.4039,24.3524,24.3782,171083.0
2022-07-27 10:45:00,28.37,28.42,28.36,28.42,263765.0,24.3696,24.4125,24.361,24.4125,263765.0
2022-07-27 10:50:00,28.42,28.49,28.41,28.48,155850.0,24.4125,24.4727,24.4039,24.4641,155850.0
2022-07-27 10:55:00,28.49,28.5,28.45,28.46,128215.0,24.4727,24.4813,24.4383,24.4469,128215.0
2022-07-27 11:00:00,28.46,28.52,28.46,28.48,113792.0,24.4469,24.4984,24.4469,24.4641,113792.0
2022-07-27 11:05:00,28.48,28.48,28.4,28.42,152591.0,24.4641,24.4641,24.3954,24.4125,152591.0
2022-07-27 11:10:00,28.43,28.45,28.4,28.43,93380.0,24.4211,24.4383,24.3954,24.4211,93380.0
2022-07-27 11:15:00,28.44,28.46,28.42,28.45,110675.0,24.4297,24.4469,24.4125,24.4383,110675.0
2022-07-27 11:20:00,28.46,28.48,28.43,28.44,95165.0,24.4469,24.4641,24.4211,24.4297,95165.0
2022-07-27 11:25:00,28.43,28.47,28.42,28.42,96796.0,24.4211,24.4555,24.4125,24.4125,96796.0
2022-07-27 11:30:00,28.43,28.43,28.33,28.38,348019.0,24.4211,24.4211,24.3352,24.3782,348019.0
2022-07-27 11:35:00,28.38,28.39,28.33,28.33,141316.0,24.3782,24.3868,24.3352,24.3352,141316.0
2022-07-27 11:40:00,28.33,28.38,28.33,28.36,73002.0,24.3352,24.3782,24.3352,24.361,73002.0
2022-07-27 11:45:00,28.37,28.39,28.34,28.38,49093.0,24.3696,24.3868,24.3438,24.3782,49093.0
2022-07-27 11:50:00,28.39,28.4,28.33,28.34,38251.0,24.3868,24.3954,24.3352,24.3438,38251.0
2022-07-27 11:55:00,28.34,28.37,28.32,28.33,53140.0,24.3438,24.3696,24.3266,24.3352,53140.0
2022-07-27 12:00:00,28.34,28.37,28.33,28.35,49035.0,24.3438,24.3696,24.3352,24.3524,49035.0
2022-07-27 12:05:00,28.35,28.37,28.32,28.37,46781.0,24.3524,24.3696,24.3266,24.3696,46781.0
2022-07-27 12:10:00,28.36,28.39,28.35,28.36,50297.0,24.361,24.3868,24.3524,24.361,50297.0
2022-07-27 12:15:00,28.36,28.37,28.33,28.35,35327.0,24.361,24.3696,24.3352,24.3524,35327.0
2022-07-27 12:20:00,28.35,28.38,28.32,28.33,48434.0,24.3524,24.3782,24.3266,24.3352,48434.0
2022-07-27 12:25:00,28.33,28.35,28.3,28.34,66460.0,24.3352,24.3524,24.3095,24.3438,66460.0
2022-07-27 12:30:00,28.35,28.36,28.29,28.3,56497.0,24.3524,24.361,24.3009,24.3095,56497.0
2022-07-27 12:35:00,28.3,28.34,28.29,28.33,42105.0,24.3095,24.3438,24.3009,24.3352,42105.0
2022-07-27 12:40:00,28.33,28.36,28.32,28.35,66552.0,24.3352,24.361,24.3266,24.3524,66552.0
2022-07-27 12:45:00,28.35,28.38,28.34,28.37,47173.0,24.3524,24.3782,24.3438,24.3696,47173.0
2022-07-27 12:50:00,28.37,28.39,28.35,28.38,32419.0,24.3696,24.3868,24.3524,24.3782,32419.0
2022-07-27 12:55:00,28.37,28.38,28.33,28.36,60512.0,24.3696,24.3782,24.3352,24.361,60512.0
2022-07-27 13:00:00,28.35,28.4,28.35,28.39,36339.0,24.3524,24.3954,24.3524,24.3868,36339.0
2022-07-27 13:05:00,28.39,28.4,28.38,28.4,30170.0,24.3868,24.3954,24.3782,24.3954,30170.0
2022-07-27 13:10:00,28.4,28.43,28.37,28.4,41287.0,24.3954,24.4211,24.3696,24.3954,41287.0
2022-07-27 13:15:00,28.4,28.41,28.37,28.38,25313.0,24.3954,24.4039,24.3696,24.3782,25313.0
2022-07-27 13:20:00,28.38,28.39,28.36,28.38,30266.0,24.3782,24.3868,24.361,24.3782,30266.0
2022-07-27 13:25:00,28.39,28.4,28.38,28.4,23433.0,24.3868,24.3954,24.3782,24.3954,23433.0
2022-07-27 13:30:00,28.4,28.44,28.39,28.43,54975.0,24.3954,24.4297,24.3868,24.4211,54975.0
2022-07-27 13:35:00,28.43,28.44,28.4,28.43,52543.0,24.4211,24.4297,24.3954,24.4211,52543.0
2022-07-27 13:40:00,28.43,28.47,28.42,28.46,36569.0,24.4211,24.4555,24.4125,24.4469,36569.0
2022-07-27 13:45:00,28.46,28.46,28.43,28.43,39477.0,24.4469,24.4469,24.4211,24.4211,39477.0
2022-07-27 13:50:00,28.43,28.44,28.41,28.42,13911.0,24.4211,24.4297,24.4039,24.4125,13911.0
2022-07-27 13:55:00,28.42,28.45,28.4,28.42,85656.0,24.4125,24.4383,24.3954,24.4125,85656.0
2022-07-27 14:00:00,28.42,28.51,28.41,28.48,147709.0,24.4125,24.4898,24.4039,24.4641,147709.0
2022-07-27 14:05:00,28.48,28.48,28.41,28.43,47209.0,24.4641,24.4641,24.4039,24.4211,47209.0
2022-07-27 14:10:00,28.43,28.47,28.4,28.44,55899.0,24.4211,24.4555,24.3954,24.4297,55899.0
2022-07-27 14:15:00,28.45,28.5,28.44,28.49,56911.0,24.4383,24.4813,24.4297,24.4727,56911.0
2022-07-27 14:20:00,28.48,28.49,28.39,28.4,69523.0,24.4641,24.4727,24.3868,24.3954,69523.0
2022-07-27 14:25:00,28.4,28.44,28.38,28.42,108910.0,24.3954,24.4297,24.3782,24.4125,108910.0
2022-07-27 14:30:00,28.43,28.43,28.34,28.37,130673.0,24.4211,24.4211,24.3438,24.3696,130673.0
2022-07-27 14:35:00,28.38,28.59,28.38,28.57,259664.0,24.3782,24.5586,24.3782,24.5414,259664.0
2022-07-27 14:40:00,28.58,28.69,28.58,28.67,115673.0,24.55,24.6445,24.55,24.6273,115673.0
2022-07-27 14:45:00,28.67,28.72,28.64,28.7,199740.0,24.6273,24.6702,24.6015,24.6531,199740.0
2022-07-27 14:50:00,28.7,28.77,28.67,28.76,110380.0,24.6531,24.7132,24.6273,24.7046,110380.0
2022-07-27 14:55:00,28.77,28.77,28.67,28.69,154309.0,24.7132,24.7132,24.6273,24.6445,154309.0
2022-07-27 15:00:00,28.7,28.71,28.62,28.7,108247.0,24.6531,24.6616,24.5843,24.6531,108247.0
2022-07-27 15:05:00,28.7,28.72,28.64,28.68,78604.0,24.6531,24.6702,24.6015,24.6359,78604.0
2022-07-27 15:10:00,28.68,28.73,28.66,28.71,112414.0,24.6359,24.6788,24.6187,24.6616,112414.0
2022-07-27 15:15:00,28.71,28.74,28.69,28.72,106599.0,24.6616,24.6874,24.6445,24.6702,106599.0
2022-07-27 15:20:00,28.73,28.76,28.69,28.76,154756.0,24.6788,24.7046,24.6445,24.7046,154756.0
2022-07-27 15:25:00,28.75,28.8,28.75,28.8,90348.0,24.696,24.739,24.696,24.739,90348.0
2022-07-27 15:30:00,28.8,28.84,28.78,28.84,141655.0,24.739,24.7733,24.7218,24.7733,141655.0
2022-07-27 15:35:00,28.83,28.84,28.79,28.8,97539.0,24.7647,24.7733,24.7304,24.739,97539.0
2022-07-27 15:40:00,28.8,28.86,28.79,28.86,113124.0,24.739,24.7905,24.7304,24.7905,113124.0
2022-07-27 15:45:00,28.86,28.86,28.82,28.82,157520.0,24.7905,24.7905,24.7561,24.7561,157520.0
2022-07-27 15:50:00,28.83,28.85,28.75,28.79,365355.0,24.7647,24.7819,24.696,24.7304,365355.0
2022-07-27 15:55:00,28.79,28.8,28.75,28.76,289172.0,24.7304,24.739,24.696,24.7046,289172.0
2022-07-28 09:30:00,28.49,28.58,28.44,28.46,883502.0,24.4727,24.55,24.4297,24.4469,883502.0
2022-07-28 09:35:00,28.47,28.5,28.42,28.48,324020.0,24.4555,24.4813,24.4125,24.4641,324020.0
2022-07-28 09:40:00,28.48,28.54,28.4,28.4,336586.0,24.4641,24.5156,24.3954,24.3954,336586.0
2022-07-28 09:45:00,28.41,28.41,28.31,28.38,315776.0,24.4039,24.4039,24.318,24.3782,315776.0
2022-07-28 09:50:00,28.38,28.41,28.2,28.23,324087.0,24.3782,24.4039,24.2236,24.2493,324087.0
2022-07-28 09:55:00,28.23,28.33,28.21,28.25,216265.0,24.2493,24.3352,24.2322,24.2665,216265.0
2022-07-28 10:00:00,28.25,28.36,28.25,28.32,173203.0,24.2665,24.361,24.2665,24.3266,173203.0
2022-07-28 10:05:00,28.32,28.33,28.19,28.21,216231.0,24.3266,24.3352,24.215,24.2322,216231.0
2022-07-28 10:10:00,28.21,28.23,28.12,28.16,191272.0,24.2322,24.2493,24.1548,24.1892,191272.0
2022-07-28 10:15:00,28.16,28.26,28.14,28.16,126029.0,24.1892,24.2751,24.172,24.1892,126029.0
2022-07-28 10:20:00,28.17,28.17,28.08,28.11,164099.0,24.1978,24.1978,24.1205,24.1463,164099.0
2022-07-28 10:25:00,28.12,28.15,28.04,28.08,198153.0,24.1548,24.1806,24.0861,24.1205,198153.0
2022-07-28 10:30:00,28.08,28.11,28.02,28.08,324305.0,24.1205,24.1463,24.0689,24.1205,324305.0
2022-07-28 10:35:00,28.09,28.17,28.08,28.11,226056.0,24.1291,24.1978,24.1205,24.1463,226056.0
2022-07-28 10:40:00,28.11,28.12,28.04,28.12,492738.0,24.1463,24.1548,24.0861,24.1548,492738.0
2022-07-28 10:45:00,28.13,28.24,28.11,28.23,274878.0,24.1634,24.2579,24.1463,24.2493,274878.0
2022-07-28 10:50:00,28.23,28.28,28.2,28.26,126030.0,24.2493,24.2923,24.2236,24.2751,126030.0
2022-07-28 10:55:00,28.25,28.3,28.23,28.29,216592.0,24.2665,24.3095,24.2493,24.3009,216592.0
2022-07-28 11:00:00,28.29,28.33,28.24,28.24,217877.0,24.3009,24.3352,24.2579,24.2579,217877.0
2022-07-28 11:05:00,28.25,28.29,28.23,28.27,180018.0,24.2665,24.3009,24.2493,24.2837,180018.0
2022-07-28 11:10:00,28.27,28.36,28.25,28.34,175037.0,24.2837,24.361,24.2665,24.3438,175037.0
2022-07-28 11:15:00,28.34,28.41,28.3,28.4,77073.0,24.3438,24.4039,24.3095,24.3954,77073.0
2022-07-28 11:20:00,28.39,28.4,28.35,28.39,147057.0,24.3868,24.3954,24.3524,24.3868,147057.0
2022-07-28 11:25:00,28.4,28.41,28.37,28.4,197338.0,24.3954,24.4039,24.3696,24.3954,197338.0
2022-07-28 11:30:00,28.4,28.4,28.32,28.35,189563.0,24.3954,24.3954,24.3266,24.3524,189563.0
2022-07-28 11:35:00,28.35,28.38,28.32,28.37,72450.0,24.3524,24.3782,24.3266,24.3696,72450.0
2022-07-28 11:40:00,28.37,28.47,28.37,28.47,111079.0,24.3696,24.4555,24.3696,24.4555,111079.0
2022-07-28 11:45:00,28.47,28.47,28.4,28.45,50101.0,24.4555,24.4555,24.3954,24.4383,50101.0
2022-07-28 11:50:00,28.45,28.47,28.4,28.41,193700.0,24.4383,24.4555,24.3954,24.4039,193700.0
2022-07-28 11:55:00,28.41,28.41,28.36,28.38,61360.0,24.4039,24.4039,24.361,24.3782,61360.0
2022-07-28 12:00:00,28.39,28.44,28.38,28.43,51143.0,24.3868,24.4297,24.3782,24.4211,51143.0
2022-07-28 12:05:00,28.43,28.44,28.38,28.41,58267.0,24.4211,24.4297,24.3782,24.4039,58267.0
2022-07-28 12:10:00,28.41,28.46,28.4,28.44,180545.0,24.4039,24.4469,24.3954,24.4297,180545.0
2022-07-28 12:15:00,28.44,28.44,28.33,28.33,56811.0,24.4297,24.4297,24.3352,24.3352,56811.0
2022-07-28 12:20:00,28.34,28.4,28.32,28.38,56069.0,24.3438,24.3954,24.3266,24.3782,56069.0
2022-07-28 12:25:00,28.38,28.43,28.36,28.42,71490.0,24.3782,24.4211,24.361,24.4125,71490.0
2022-07-28 12:30:00,28.41,28.41,28.35,28.37,45992.0,24.4039,24.4039,24.3524,24.3696,45992.0
2022-07-28 12:35:00,28.37,28.42,28.37,28.4,74519.0,24.3696,24.4125,24.3696,24.3954,74519.0
2022-07-28 12:40:00,28.41,28.41,28.36,28.38,32327.0,24.4039,24.4039,24.361,24.3782,32327.0
2022-07-28 12:45:00,28.37,28.4,28.36,28.38,30745.0,24.3696,24.3954,24.361,24.3782,30745.0
2022-07-28 12:50:00,28.38,28.42,28.37,28.42,36949.0,24.3782,24.4125,24.3696,24.4125,36949.0
2022-07-28 12:55:00,28.42,28.44,28.41,28.42,43907.0,24.4125,24.4297,24.4039,24.4125,43907.0
2022-07-28 13:00:00,28.43,28.43,28.38,28.39,89537.0,24.4211,24.4211,24.3782,24.3868,89537.0
2022-07-28 13:05:00,28.4,28.42,28.37,28.4,58080.0,24.3954,24.4125,24.3696,24.3954,58080.0
2022-07-28 13:10:00,28.4,28.41,28.35,28.36,40624.0,24.3954,24.4039,24.3524,24.361,40624.0
2022-07-28 13:15:00,28.35,28.35,28.3,28.31,76380.0,24.3524,24.3524,24.3095,24.318,76380.0
2022-07-28 13:20:00,28.31,28.34,28.28,28.31,103729.0,24.318,24.3438,24.2923,24.318,103729.0
2022-07-28 13:25:00,28.31,28.34,28.27,28.33,79648.0,24.318,24.3438,24.2837,24.3352,79648.0
2022-07-28 13:30:00,28.33,28.37,28.32,28.37,63570.0,24.3352,24.3696,24.3266,24.3696,63570.0
2022-07-28 13:35:00,28.37,28.37,28.29,28.3,72561.0,24.3696,24.3696,24.3009,24.3095,72561.0
2022-07-28 13:40:00,28.31,28.34,28.31,28.31,73492.0,24.318,24.3438,24.318,24.318,73492.0
2022-07-28 13:45:00,28.32,28.38,28.31,28.36,126166.0,24.3266,24.3782,24.318,24.361,126166.0
2022-07-28 13:50:00,28.35,28.35,28.3,28.35,58438.0,24.3524,24.3524,24.3095,24.3524,58438.0
2022-07-28 13:55:00,28.35,28.38,28.34,28.37,57584.0,24.3524,24.3782,24.3438,24.3696,57584.0
2022-07-28 14:00:00,28.38,28.38,28.32,28.36,75773.0,24.3782,24.3782,24.3266,24.361,75773.0
2022-07-28 14:05:00,28.35,28.37,28.32,28.36,181084.0,24.3524,24.3696,24.3266,24.361,181084.0
2022-07-28 14:10:00,28.36,28.37,28.31,28.34,84255.0,24.361,24.3696,24.318,24.3438,84255.0
2022-07-28 14:15:00,28.34,28.38,28.33,28.36,39872.0,24.3438,24.3782,24.3352,24.361,39872.0
2022-07-28 14:20:00,28.35,28.36,28.28,28.29,114273.0,24.3524,24.361,24.2923,24.3009,114273.0
2022-07-28 14:25:00,28.29,28.29,28.26,28.27,64001.0,24.3009,24.3009,24.2751,24.2837,64001.0
2022-07-28 14:30:00,28.27,28.28,28.24,28.27,83923.0,24.2837,24.2923,24.2579,24.2837,83923.0
2022-07-28 14:35:00,28.26,28.29,28.25,28.27,43184.0,24.2751,24.3009,24.2665,24.2837,43184.0
2022-07-28 14:40:00,28.27,28.28,28.26,28.27,123553.0,24.2837,24.2923,24.2751,24.2837,123553.0
2022-07-28 14:45:00,28.27,28.29,28.27,28.29,82064.0,24.2837,24.3009,24.2837,24.3009,82064.0
2022-07-28 14:50:00,28.28,28.32,28.28,28.31,166884.0,24.2923,24.3266,24.2923,24.318,166884.0
2022-07-28 14:55:00,28.32,28.32,28.29,28.3,60622.0,24.3266,24.3266,24.3009,24.3095,60622.0
2022-07-28 15:00:00,28.3,28.35,28.3,28.35,95834.0,24.3095,24.3524,24.3095,24.3524,95834.0
2022-07-28 15:05:00,28.35,28.38,28.32,28.38,138617.0,24.3524,24.3782,24.3266,24.3782,138617.0
2022-07-28 15:10:00,28.38,28.42,28.37,28.42,119853.0,24.3782,24.4125,24.3696,24.4125,119853.0
2022-07-28 15:15:00,28.42,28.46,28.42,28.44,259131.0,24.4125,24.4469,24.4125,24.4297,259131.0
2022-07-28 15:20:00,28.45,28.47,28.44,28.46,59193.0,24.4383,24.4555,24.4297,24.4469,59193.0
2022-07-28 15:25:00,28.46,28.48,28.44,28.48,252360.0,24.4469,24.4641,24.4297,24.4641,252360.0
2022-07-28 15:30:00,28.48,28.48,28.44,28.48,136793.0,24.4641,24.4641,24.4297,24.4641,136793.0
2022-07-28 15:35:00,28.47,28.49,28.44,28.49,134822.0,24.4555,24.4727,24.4297,24.4727,134822.0
2022-07-28 15:40:00,28.49,28.5,28.46,28.48,135749.0,24.4727,24.4813,24.4469,24.4641,135749.0
2022-07-28 15:45:00,28.48,28.51,28.47,28.51,185745.0,24.4641,24.4898,24.4555,24.4898,185745.0
2022-07-28 15:50:00,28.5,28.52,28.45,28.48,271768.0,24.4813,24.4984,24.4383,24.4641,271768.0
2022-07-28 15:55:00,28.47,28.49,28.42,28.47,557517.0,24.4555,24.4727,24.4125,24.4555,557517.0
2022-07-29 09:30:00,28.8,28.91,28.79,28.85,543845.0,24.739,24.8334,24.7304,24.7819,543845.0
2022-07-29 09:35:00,28.83,28.9,28.82,28.86,278227.0,24.7647,24.8249,24.7561,24.7905,278227.0
2022-07-29 09:40:00,28.85,28.95,28.84,28.92,208577.0,24.7819,24.8678,24.7733,24.842,208577.0
2022-07-29 09:45:00,28.92,29.09,28.91,29.06,302716.0,24.842,24.9881,24.8334,24.9623,302716.0
2022-07-29 09:50:00,29.05,29.12,29.01,29.02,180034.0,24.9537,25.0138,24.9193,24.9279,180034.0
2022-07-29 09:55:00,29.01,29.05,28.92,28.96,269265.0,24.9193,24.9537,24.842,24.8764,269265.0
2022-07-29 10:00:00,28.96,29.09,28.93,29.04,150807.0,24.8764,24.9881,24.8506,24.9451,150807.0
2022-07-29 10:05:00,29.05,29.09,29.01,29.05,120228.0,24.9537,24.9881,24.9193,24.9537,120228.0
2022-07-29 10:10:00,29.06,29.14,29.06,29.12,241749.0,24.9623,25.031,24.9623,25.0138,241749.0
2022-07-29 10:15:00,29.12,29.26,29.11,29.26,309634.0,25.0138,25.1341,25.0052,25.1341,309634.0
2022-07-29 10:20:00,29.27,29.35,29.27,29.32,350666.0,25.1427,25.2114,25.1427,25.1856,350666.0
2022-07-29 10:25:00,29.32,29.39,29.31,29.35,107469.0,25.1856,25.2458,25.177,25.2114,107469.0
2022-07-29 10:30:00,29.36,29.39,29.29,29.29,95836.0,25.22,25.2458,25.1599,25.1599,95836.0
2022-07-29 10:35:00,29.29,29.33,29.28,29.29,120061.0,25.1599,25.1942,25.1513,25.1599,120061.0
2022-07-29 10:40:00,29.29,29.37,29.29,29.35,125575.0,25.1599,25.2286,25.1599,25.2114,125575.0
2022-07-29 10:45:00,29.36,29.37,29.31,29.32,152746.0,25.22,25.2286,25.177,25.1856,152746.0
2022-07-29 10:50:00,29.33,29.4,29.33,29.38,107644.0,25.1942,25.2544,25.1942,25.2372,107644.0
2022-07-29 10:55:00,29.39,29.43,29.33,29.33,205074.0,25.2458,25.2801,25.1942,25.1942,205074.0
2022-07-29 11:00:00,29.34,29.37,29.28,29.3,184886.0,25.2028,25.2286,25.1513,25.1685,184886.0
2022-07-29 11:05:00,29.3,29.38,29.29,29.33,215341.0,25.1685,25.2372,25.1599,25.1942,215341.0
2022-07-29 11:10:00,29.32,29.34,29.29,29.33,116109.0,25.1856,25.2028,25.1599,25.1942,116109.0
2022-07-29 11:15:00,29.33,29.36,29.32,29.34,110137.0,25.1942,25.22,25.1856,25.2028,110137.0
2022-07-29 11:20:00,29.34,29.35,29.28,29.29,150786.0,25.2028,25.2114,25.1513,25.1599,150786.0
2022-07-29 11:25:00,29.29,29.3,29.23,29.27,239561.0,25.1599,25.1685,25.1083,25.1427,239561.0
2022-07-29 11:30:00,29.26,29.28,29.18,29.21,288279.0,25.1341,25.1513,25.0654,25.0911,288279.0
2022-07-29 11:35:00,29.21,29.25,29.19,29.25,112829.0,25.0911,25.1255,25.074,25.1255,112829.0
2022-07-29 11:40:00,29.25,29.31,29.24,29.3,60057.0,25.1255,25.177,25.1169,25.1685,60057.0
2022-07-29 11:45:00,29.3,29.31,29.28,29.3,39969.0,25.1685,25.177,25.1513,25.1685,39969.0
2022-07-29 11:50:00,29.29,29.35,29.27,29.33,54976.0,25.1599,25.2114,25.1427,25.1942,54976.0
2022-07-29 11:55:00,29.33,29.34,29.28,29.3,45017.0,25.1942,25.2028,25.1513,25.1685,45017.0
2022-07-29 12:00:00,29.31,29.34,29.28,29.29,53304.0,25.177,25.2028,25.1513,25.1599,53304.0
2022-07-29 12:05:00,29.29,29.29,29.26,29.27,38162.0,25.1599,25.1599,25.1341,25.1427,38162.0
2022-07-29 12:10:00,29.27,29.33,29.26,29.27,47355.0,25.1427,25.1942,25.1341,25.1427,47355.0
2022-07-29 12:15:00,29.27,29.31,29.26,29.29,65245.0,25.1427,25.177,25.1341,25.1599,65245.0
2022-07-29 12:20:00,29.29,29.31,29.27,29.3,86790.0,25.1599,25.177,25.1427,25.1685,86790.0
2022-07-29 12:25:00,29.29,29.3,29.24,29.25,58330.0,25.1599,25.1685,25.1169,25.1255,58330.0
2022-07-29 12:30:00,29.25,29.25,29.21,29.24,59296.0,25.1255,25.1255,25.0911,25.1169,59296.0
2022-07-29 12:35:00,29.24,29.24,29.2,29.21,50857.0,25.1169,25.1169,25.0826,25.0911,50857.0
2022-07-29 12:40:00,29.21,29.21,29.17,29.21,61693.0,25.0911,25.0911,25.0568,25.0911,61693.0
2022-07-29 12:45:00,29.21,29.27,29.2,29.25,48814.0,25.0911,25.1427,25.0826,25.1255,48814.0
2022-07-29 12:50:00,29.26,29.27,29.23,29.26,56440.0,25.1341,25.1427,25.1083,25.1341,56440.0
2022-07-29 12:55:00,29.26,29.27,29.22,29.24,54277.0,25.1341,25.1427,25.0997,25.1169,54277.0
2022-07-29 13:00:00,29.24,29.26,29.22,29.23,36038.0,25.1169,25.1341,25.0997,25.1083,36038.0
2022-07-29 13:05:00,29.23,29.23,29.21,29.21,40729.0,25.1083,25.1083,25.0911,25.0911,40729.0
2022-07-29 13:10:00,29.21,29.26,29.21,29.25,54739.0,25.0911,25.1341,25.0911,25.1255,54739.0
2022-07-29 13:15:00,29.25,29.27,29.22,29.23,58926.0,25.1255,25.1427,25.0997,25.1083,58926.0
2022-07-29 13:20:00,29.23,29.25,29.22,29.23,71730.0,25.1083,25.1255,25.0997,25.1083,71730.0
2022-07-29 13:25:00,29.24,29.24,29.2,29.21,77100.0,25.1169,25.1169,25.0826,25.0911,77100.0
2022-07-29 13:30:00,29.2,29.23,29.2,29.21,97435.0,25.0826,25.1083,25.0826,25.0911,97435.0
2022-07-29 13:35:00,29.21,29.23,29.2,29.21,62480.0,25.0911,25.1083,25.0826,25.0911,62480.0
2022-07-29 13:40:00,29.21,29.22,29.17,29.19,180391.0,25.0911,25.0997,25.0568,25.074,180391.0
2022-07-29 13:45:00,29.19,29.19,29.17,29.17,133368.0,25.074,25.074,25.0568,25.0568,133368.0
2022-07-29 13:50:00,29.18,29.21,29.15,29.21,122129.0,25.0654,25.0911,25.0396,25.0911,122129.0
2022-07-29 13:55:00,29.21,29.22,29.19,29.2,117641.0,25.0911,25.0997,25.074,25.0826,117641.0
2022-07-29 14:00:00,29.19,29.2,29.17,29.18,132460.0,25.074,25.0826,25.0568,25.0654,132460.0
2022-07-29 14:05:00,29.18,29.2,29.18,29.19,69204.0,25.0654,25.0826,25.0654,25.074,69204.0
2022-07-29 14:10:00,29.19,29.2,29.15,29.18,121361.0,25.074,25.0826,25.0396,25.0654,121361.0
2022-07-29 14:15:00,29.17,29.19,29.17,29.17,61034.0,25.0568,25.074,25.0568,25.0568,61034.0
2022-07-29 14:20:00,29.18,29.18,29.12,29.15,155427.0,25.0654,25.0654,25.0138,25.0396,155427.0
2022-07-29 14:25:00,29.16,29.19,29.15,29.18,111647.0,25.0482,25.074,25.0396,25.0654,111647.0
2022-07-29 14:30:00,29.17,29.19,29.14,29.17,127256.0,25.0568,25.074,25.031,25.0568,127256.0
2022-07-29 14:35:00,29.17,29.23,29.16,29.22,83254.0,25.0568,25.1083,25.0482,25.0997,83254.0
2022-07-29 14:40:00,29.22,29.23,29.21,29.23,104110.0,25.0997,25.1083,25.0911,25.1083,104110.0
2022-07-29 14:45:00,29.23,29.25,29.22,29.24,132824.0,25.1083,25.1255,25.0997,25.1169,132824.0
2022-07-29 14:50:00,29.25,29.27,29.23,29.26,174484.0,25.1255,25.1427,25.1083,25.1341,174484.0
2022-07-29 14:55:00,29.26,29.26,29.25,29.26,45651.0,25.1341,25.1341,25.1255,25.1341,45651.0
2022-07-29 15:00:00,29.26,29.3,29.26,29.29,193941.0,25.1341,25.1685,25.1341,25.1599,193941.0
2022-07-29 15:05:00,29.29,29.29,29.24,29.26,160667.0,25.1599,25.1599,25.1169,25.1341,160667.0
2022-07-29 15:10:00,29.26,29.27,29.24,29.27,121882.0,25.1341,25.1427,25.1169,25.1427,121882.0
2022-07-29 15:15:00,29.27,29.27,29.24,29.26,97637.0,25.1427,25.1427,25.1169,25.1341,97637.0
2022-07-29 15:20:00,29.27,29.27,29.22,29.26,150885.0,25.1427,25.1427,25.0997,25.1341,150885.0
2022-07-29 15:25:00,29.26,29.27,29.25,29.26,118612.0,25.1341,25.1427,25.1255,25.1341,118612.0
2022-07-29 15:30:00,29.26,29.27,29.24,29.27,419861.0,25.1341,25.1427,25.1169,25.1427,419861.0
2022-07-29 15:35:00,29.26,29.35,29.26,29.34,147334.0,25.1341,25.2114,25.1341,25.2028,147334.0
2022-07-29 15:40:00,29.33,29.34,29.31,29.33,254111.0,25.1942,25.2028,25.177,25.1942,254111.0
2022-07-29 15:45:00,29.32,29.35,29.32,29.35,227329.0,25.1856,25.2114,25.1856,25.2114,227329.0
2022-07-29 15:50:00,29.34,29.37,29.32,29.35,735830.0,25.2028,25.2286,25.1856,25.2114,735830.0
2022-07-29 15:55:00,29.36,29.38,29.34,29.38,1061064.0,25.22,25.2372,25.2028,25.2372,1061064.0
2022-08-01 09:30:00,29.0,29.02,28.74,28.84,470773.0,24.9108,24.9279,24.6874,24.7733,470773.0
2022-08-01 09:35:00,28.82,28.99,28.8,28.98,189578.0,24.7561,24.9022,24.739,24.8936,189578.0
2022-08-01 09:40:00,28.99,29.11,28.95,29.03,322888.0,24.9022,25.0052,24.8678,24.9365,322888.0
2022-08-01 09:45:00,29.04,29.05,28.94,29.0,196258.0,24.9451,24.9537,24.8592,24.9108,196258.0
2022-08-01 09:50:00,29.0,29.02,28.89,28.92,234725.0,24.9108,24.9279,24.8163,24.842,234725.0
2022-08-01 09:55:00,28.92,29.01,28.9,28.99,376475.0,24.842,24.9193,24.8249,24.9022,376475.0
2022-08-01 10:00:00,28.99,29.08,28.94,29.04,191336.0,24.9022,24.9795,24.8592,24.9451,191336.0
2022-08-01 10:05:00,29.04,29.1,28.88,28.9,155464.0,24.9451,24.9967,24.8077,24.8249,155464.0
2022-08-01 10:10:00,28.9,28.96,28.87,28.91,204645.0,24.8249,24.8764,24.7991,24.8334,204645.0
2022-08-01 10:15:00,28.92,28.94,28.81,28.81,129122.0,24.842,24.8592,24.7475,24.7475,129122.0
2022-08-01 10:20:00,28.81,28.84,28.76,28.82,148761.0,24.7475,24.7733,24.7046,24.7561,148761.0
2022-08-01 10:25:00,28.82,28.86,28.79,28.85,254127.0,24.7561,24.7905,24.7304,24.7819,254127.0
2022-08-01 10:30:00,28.85,28.92,28.84,28.89,206776.0,24.7819,24.842,24.7733,24.8163,206776.0
2022-08-01 10:35:00,28.9,28.93,28.83,28.88,249787.0,24.8249,24.8506,24.7647,24.8077,249787.0
2022-08-01 10:40:00,28.89,28.94,28.86,28.93,129004.0,24.8163,24.8592,24.7905,24.8506,129004.0
2022-08-01 10:45:00,28.93,29.05,28.92,29.04,390700.0,24.8506,24.9537,24.842,24.9451,390700.0
2022-08-01 10:50:00,29.03,29.05,28.98,29.0,189132.0,24.9365,24.9537,24.8936,24.9108,189132.0
2022-08-01 10:55:00,28.99,29.02,28.96,29.01,539284.0,24.9022,24.9279,24.8764,24.9193,539284.0
2022-08-01 11:00:00,29.02,29.08,29.01,29.03,160287.0,24.9279,24.9795,24.9193,24.9365,160287.0
2022-08-01 11:05:00,29.03,29.03,28.92,28.95,116414.0,24.9365,24.9365,24.842,24.8678,116414.0
2022-08-01 11:10:00,28.95,28.99,28.94,28.98,175677.0,24.8678,24.9022,24.8592,24.8936,175677.0
2022-08-01 11:15:00,28.98,29.01,28.82,28.84,566780.0,24.8936,24.9193,24.7561,24.7733,566780.0
2022-08-01 11:20:00,28.84,28.97,28.82,28.95,156553.0,24.7733,24.885,24.7561,24.8678,156553.0
2022-08-01 11:25:00,28.96,29.04,28.94,28.96,150844.0,24.8764,24.9451,24.8592,24.8764,150844.0
2022-08-01 11:30:00,28.96,29.01,28.91,28.93,368341.0,24.8764,24.9193,24.8334,24.8506,368341.0
2022-08-01 11:35:00,28.93,28.95,28.89,28.91,144277.0,24.8506,24.8678,24.8163,24.8334,144277.0
2022-08-01 11:40:00,28.91,28.95,28.89,28.94,70703.0,24.8334,24.8678,24.8163,24.8592,70703.0
2022-08-01 11:45:00,28.94,28.96,28.92,28.95,71940.0,24.8592,24.8764,24.842,24.8678,71940.0
2022-08-01 11:50:00,28.94,28.98,28.9,28.91,86486.0,24.8592,24.8936,24.8249,24.8334,86486.0
2022-08-01 11:55:00,28.9,28.95,28.88,28.92,83680.0,24.8249,24.8678,24.8077,24.842,83680.0
2022-08-01 12:00:00,28.92,28.97,28.92,28.95,80286.0,24.842,24.885,24.842,24.8678,80286.0
2022-08-01 12:05:00,28.95,28.96,28.91,28.93,82274.0,24.8678,24.8764,24.8334,24.8506,82274.0
2022-08-01 12:10:00,28.93,28.98,28.92,28.97,108083.0,24.8506,24.8936,24.842,24.885,108083.0
2022-08-01 12:15:00,28.98,28.99,28.94,28.98,69287.0,24.8936,24.9022,24.8592,24.8936,69287.0
2022-08-01 12:20:00,28.99,29.04,28.97,28.98,57909.0,24.9022,24.9451,24.885,24.8936,57909.0
2022-08-01 12:25:00,28.98,29.0,28.95,28.96,68789.0,24.8936,24.9108,24.8678,24.8764,68789.0
2022-08-01 12:30:00,28.96,28.96,28.88,28.89,110565.0,24.8764,24.8764,24.8077,24.8163,110565.0
2022-08-01 12:35:00,28.89,28.97,28.87,28.95,379974.0,24.8163,24.885,24.7991,24.8678,379974.0
2022-08-01 12:40:00,28.95,28.97,28.92,28.95,80551.0,24.8678,24.885,24.842,24.8678,80551.0
2022-08-01 12:45:00,28.95,28.98,28.92,28.96,90303.0,24.8678,24.8936,24.842,24.8764,90303.0
2022-08-01 12:50:00,28.95,28.97,28.93,28.95,36210.0,24.8678,24.885,24.8506,24.8678,36210.0
2022-08-01 12:55:00,28.94,29.01,28.92,29.0,54892.0,24.8592,24.9193,24.842,24.9108,54892.0
2022-08-01 13:00:00,29.01,29.01,28.92,28.94,62755.0,24.9193,24.9193,24.842,24.8592,62755.0
2022-08-01 13:05:00,28.94,28.99,28.91,28.93,53086.0,24.8592,24.9022,24.8334,24.8506,53086.0
2022-08-01 13:10:00,28.93,28.97,28.91,28.92,69667.0,24.8506,24.885,24.8334,24.842,69667.0
2022-08-01 13:15:00,28.92,28.93,28.88,28.89,112614.0,24.842,24.8506,24.8077,24.8163,112614.0
2022-08-01 13:20:00,28.89,28.92,28.87,28.9,86042.0,24.8163,24.842,24.7991,24.8249,86042.0
2022-08-01 13:25:00,28.9,28.91,28.86,28.86,69526.0,24.8249,24.8334,24.7905,24.7905,69526.0
2022-08-01 13:30:00,28.87,28.89,28.85,28.87,81602.0,24.7991,24.8163,24.7819,24.7991,81602.0
2022-08-01 13:35:00,28.86,28.91,28.84,28.88,63030.0,24.7905,24.8334,24.7733,24.8077,63030.0
2022-08-01 13:40:00,28.89,28.9,28.84,28.87,42984.0,24.8163,24.8249,24.7733,24.7991,42984.0
2022-08-01 13:45:00,28.86,28.88,28.82,28.88,110149.0,24.7905,24.8077,24.7561,24.8077,110149.0
2022-08-01 13:50:00,28.87,28.88,28.83,28.85,65018.0,24.7991,24.8077,24.7647,24.7819,65018.0
2022-08-01 13:55:00,28.85,28.88,28.83,28.88,76514.0,24.7819,24.8077,24.7647,24.8077,76514.0
2022-08-01 14:00:00,28.88,28.89,28.83,28.87,59333.0,24.8077,24.8163,24.7647,24.7991,59333.0
2022-08-01 14:05:00,28.88,28.91,28.84,28.9,85503.0,24.8077,24.8334,24.7733,24.8249,85503.0
2022-08-01 14:10:00,28.9,28.94,28.88,28.94,60449.0,24.8249,24.8592,24.8077,24.8592,60449.0
2022-08-01 14:15:00,28.94,28.96,28.91,28.92,75741.0,24.8592,24.8764,24.8334,24.842,75741.0
2022-08-01 14:20:00,28.92,28.97,28.91,28.97,79541.0,24.842,24.885,24.8334,24.885,79541.0
2022-08-01 14:25:00,28.96,29.0,28.95,29.0,102765.0,24.8764,24.9108,24.8678,24.9108,102765.0
2022-08-01 14:30:00,29.0,29.01,28.97,28.98,58779.0,24.9108,24.9193,24.885,24.8936,58779.0
2022-08-01 14:35:00,28.98,29.0,28.95,29.0,53445.0,24.8936,24.9108,24.8678,24.9108,53445.0
2022-08-01 14:40:00,28.99,29.01,28.96,28.96,108370.0,24.9022,24.9193,24.8764,24.8764,108370.0
2022-08-01 14:45:00,28.96,29.01,28.96,28.98,131709.0,24.8764,24.9193,24.8764,24.8936,131709.0
2022-08-01 14:50:00,28.97,29.0,28.95,28.98,56771.0,24.885,24.9108,24.8678,24.8936,56771.0
2022-08-01 14:55:00,28.99,29.07,28.98,29.03,59406.0,24.9022,24.9709,24.8936,24.9365,59406.0
2022-08-01 15:00:00,29.03,29.04,28.99,29.02,117824.0,24.9365,24.9451,24.9022,24.9279,117824.0
2022-08-01 15:05:00,29.02,29.08,29.01,29.08,111600.0,24.9279,24.9795,24.9193,24.9795,111600.0
2022-08-01 15:10:00,29.07,29.11,29.06,29.1,126389.0,24.9709,25.0052,24.9623,24.9967,126389.0
2022-08-01 15:15:00,29.1,29.1,29.08,29.09,98718.0,24.9967,24.9967,24.9795,24.9881,98718.0
2022-08-01 15:20:00,29.08,29.09,29.02,29.04,184304.0,24.9795,24.9881,24.9279,24.9451,184304.0
2022-08-01 15:25:00,29.03,29.06,29.02,29.05,156515.0,24.9365,24.9623,24.9279,24.9537,156515.0
2022-08-01 15:30:00,29.05,29.07,29.03,29.05,173045.0,24.9537,24.9709,24.9365,24.9537,173045.0
2022-08-01 15:35:00,29.05,29.06,29.01,29.03,145865.0,24.9537,24.9623,24.9193,24.9365,145865.0
2022-08-01 15:40:00,29.02,29.06,29.02,29.03,169292.0,24.9279,24.9623,24.9279,24.9365,169292.0
2022-08-01 15:45:00,29.03,29.06,29.0,29.05,334985.0,24.9365,24.9623,24.9108,24.9537,334985.0
2022-08-01 15:50:00,29.05,29.08,29.03,29.04,454318.0,24.9537,24.9795,24.9365,24.9451,454318.0
2022-08-01 15:55:00,29.03,29.07,29.0,29.06,659798.0,24.9365,24.9709,24.9108,24.9623,659798.0
2022-08-02 09:30:00,30.0,30.11,29.79,29.89,929007.0,25.7697,25.8642,25.5894,25.6753,929007.0
2022-08-02 09:35:00,29.89,30.09,29.89,29.99,649354.0,25.6753,25.8471,25.6753,25.7612,649354.0
2022-08-02 09:40:00,29.99,30.04,29.93,30.0,347584.0,25.7612,25.8041,25.7096,25.7697,347584.0
2022-08-02 09:45:00,30.0,30.07,29.94,29.96,338876.0,25.7697,25.8299,25.7182,25.7354,338876.0
2022-08-02 09:50:00,29.95,29.96,29.81,29.84,332266.0,25.7268,25.7354,25.6065,25.6323,332266.0
2022-08-02 09:55:00,29.84,29.85,29.73,29.73,366292.0,25.6323,25.6409,25.5378,25.5378,366292.0
2022-08-02 10:00:00,29.73,29.76,29.56,29.57,355269.0,25.5378,25.5636,25.3918,25.4004,355269.0
2022-08-02 10:05:00,29.57,29.62,29.5,29.51,329352.0,25.4004,25.4433,25.3402,25.3488,329352.0
2022-08-02 10:10:00,29.5,29.52,29.42,29.5,299961.0,25.3402,25.3574,25.2715,25.3402,299961.0
2022-08-02 10:15:00,29.49,29.69,29.48,29.69,437947.0,25.3317,25.5035,25.3231,25.5035,437947.0
2022-08-02 10:20:00,29.69,29.76,29.67,29.74,406130.0,25.5035,25.5636,25.4863,25.5464,406130.0
2022-08-02 10:25:00,29.74,29.75,29.68,29.69,178502.0,25.5464,25.555,25.4949,25.5035,178502.0
2022-08-02 10:30:00,29.69,29.71,29.58,29.59,198376.0,25.5035,25.5206,25.409,25.4176,198376.0
2022-08-02 10:35:00,29.59,29.6,29.46,29.56,219633.0,25.4176,25.4261,25.3059,25.3918,219633.0
2022-08-02 10:40:00,29.56,29.66,29.5,29.63,279868.0,25.3918,25.4777,25.3402,25.4519,279868.0
2022-08-02 10:45:00,29.63,29.7,29.61,29.7,181832.0,25.4519,25.512,25.4347,25.512,181832.0
2022-08-02 10:50:00,29.7,29.74,29.67,29.7,148573.0,25.512,25.5464,25.4863,25.512,148573.0
2022-08-02 10:55:00,29.7,29.7,29.57,29.59,199954.0,25.512,25.512,25.4004,25.4176,199954.0
2022-08-02 11:00:00,29.58,29.61,29.5,29.5,171816.0,25.409,25.4347,25.3402,25.3402,171816.0
2022-08-02 11:05:00,29.51,29.53,29.43,29.46,221492.0,25.3488,25.366,25.2801,25.3059,221492.0
2022-08-02 11:10:00,29.46,29.48,29.39,29.39,241799.0,25.3059,25.3231,25.2458,25.2458,241799.0
2022-08-02 11:15:00,29.39,29.49,29.38,29.46,187478.0,25.2458,25.3317,25.2372,25.3059,187478.0
2022-08-02 11:20:00,29.46,29.47,29.39,29.41,166171.0,25.3059,25.3145,25.2458,25.2629,166171.0
2022-08-02 11:25:00,29.41,29.58,29.39,29.55,280808.0,25.2629,25.409,25.2458,25.3832,280808.0
2022-08-02 11:30:00,29.55,29.6,29.49,29.56,219654.0,25.3832,25.4261,25.3317,25.3918,219654.0
2022-08-02 11:35:00,29.55,29.56,29.51,29.53,140199.0,25.3832,25.3918,25.3488,25.366,140199.0
2022-08-02 11:40:00,29.53,29.62,29.53,29.6,105653.0,25.366,25.4433,25.366,25.4261,105653.0
2022-08-02 11:45:00,29.59,29.62,29.58,29.62,65937.0,25.4176,25.4433,25.409,25.4433,65937.0
2022-08-02 11:50:00,29.62,29.62,29.56,29.56,106863.0,25.4433,25.4433,25.3918,25.3918,106863.0
2022-08-02 11:55:00,29.56,29.62,29.55,29.59,139393.0,25.3918,25.4433,25.3832,25.4176,139393.0
2022-08-02 12:00:00,29.59,29.67,29.58,29.63,90083.0,25.4176,25.4863,25.409,25.4519,90083.0
2022-08-02 12:05:00,29.63,29.63,29.5,29.53,95355.0,25.4519,25.4519,25.3402,25.366,95355.0
2022-08-02 12:10:00,29.53,29.57,29.51,29.55,65449.0,25.366,25.4004,25.3488,25.3832,65449.0
2022-08-02 12:15:00,29.55,29.61,29.54,29.6,86236.0,25.3832,25.4347,25.3746,25.4261,86236.0
2022-08-02 12:20:00,29.6,29.73,29.58,29.73,102692.0,25.4261,25.5378,25.409,25.5378,102692.0
2022-08-02 12:25:00,29.73,29.73,29.64,29.66,116864.0,25.5378,25.5378,25.4605,25.4777,116864.0
2022-08-02 12:30:00,29.66,29.67,29.62,29.63,75282.0,25.4777,25.4863,25.4433,25.4519,75282.0
2022-08-02 12:35:00,29.64,29.69,29.64,29.69,43483.0,25.4605,25.5035,25.4605,25.5035,43483.0
2022-08-02 12:40:00,29.68,29.68,29.63,29.64,60849.0,25.4949,25.4949,25.4519,25.4605,60849.0
2022-08-02 12:45:00,29.63,29.65,29.57,29.58,76632.0,25.4519,25.4691,25.4004,25.409,76632.0
2022-08-02 12:50:00,29.57,29.61,29.57,29.6,74786.0,25.4004,25.4347,25.4004,25.4261,74786.0
2022-08-02 12:55:00,29.6,29.61,29.57,29.58,79867.0,25.4261,25.4347,25.4004,25.409,79867.0
2022-08-02 13:00:00,29.58,29.6,29.57,29.6,65350.0,25.409,25.4261,25.4004,25.4261,65350.0
2022-08-02 13:05:00,29.6,29.66,29.59,29.65,95584.0,25.4261,25.4777,25.4176,25.4691,95584.0
2022-08-02 13:10:00,29.66,29.66,29.6,29.63,43529.0,25.4777,25.4777,25.4261,25.4519,43529.0
2022-08-02 13:15:00,29.63,29.66,29.62,29.66,83931.0,25.4519,25.4777,25.4433,25.4777,83931.0
2022-08-02 13:20:00,29.66,29.66,29.59,29.61,152623.0,25.4777,25.4777,25.4176,25.4347,152623.0
2022-08-02 13:25:00,29.61,29.63,29.58,29.61,119497.0,25.4347,25.4519,25.409,25.4347,119497.0
2022-08-02 13:30:00,29.6,29.6,29.54,29.55,158055.0,25.4261,25.4261,25.3746,25.3832,158055.0
2022-08-02 13:35:00,29.55,29.58,29.51,29.55,132758.0,25.3832,25.409,25.3488,25.3832,132758.0
2022-08-02 13:40:00,29.55,29.6,29.54,29.59,64704.0,25.3832,25.4261,25.3746,25.4176,64704.0
2022-08-02 13:45:00,29.59,29.61,29.55,29.56,144273.0,25.4176,25.4347,25.3832,25.3918,144273.0
2022-08-02 13:50:00,29.55,29.59,29.54,29.58,64763.0,25.3832,25.4176,25.3746,25.409,64763.0
2022-08-02 13:55:00,29.58,29.6,29.56,29.57,58886.0,25.409,25.4261,25.3918,25.4004,58886.0
2022-08-02 14:00:00,29.56,29.6,29.55,29.57,84266.0,25.3918,25.4261,25.3832,25.4004,84266.0
2022-08-02 14:05:00,29.57,29.59,29.54,29.59,69991.0,25.4004,25.4176,25.3746,25.4176,69991.0
2022-08-02 14:10:00,29.59,29.65,29.58,29.63,98170.0,25.4176,25.4691,25.409,25.4519,98170.0
2022-08-02 14:15:00,29.63,29.63,29.59,29.62,95687.0,25.4519,25.4519,25.4176,25.4433,95687.0
2022-08-02 14:20:00,29.62,29.66,29.61,29.65,61553.0,25.4433,25.4777,25.4347,25.4691,61553.0
2022-08-02 14:25:00,29.65,29.66,29.6,29.62,60101.0,25.4691,25.4777,25.4261,25.4433,60101.0
2022-08-02 14:30:00,29.62,29.63,29.59,29.61,64449.0,25.4433,25.4519,25.4176,25.4347,64449.0
2022-08-02 14:35:00,29.61,29.61,29.57,29.59,110225.0,25.4347,25.4347,25.4004,25.4176,110225.0
2022-08-02 14:40:00,29.59,29.67,29.58,29.66,84661.0,25.4176,25.4863,25.409,25.4777,84661.0
2022-08-02 14:45:00,29.67,29.67,29.6,29.63,75480.0,25.4863,25.4863,25.4261,25.4519,75480.0
2022-08-02 14:50:00,29.64,29.65,29.58,29.59,67887.0,25.4605,25.4691,25.409,25.4176,67887.0
2022-08-02 14:55:00,29.59,29.59,29.54,29.56,52091.0,25.4176,25.4176,25.3746,25.3918,52091.0
2022-08-02 15:00:00,29.57,29.58,29.54,29.57,62745.0,25.4004,25.409,25.3746,25.4004,62745.0
2022-08-02 15:05:00,29.57,29.58,29.53,29.55,61510.0,25.4004,25.409,25.366,25.3832,61510.0
2022-08-02 15:10:00,29.55,29.58,29.52,29.58,57314.0,25.3832,25.409,25.3574,25.409,57314.0
2022-08-02 15:15:00,29.58,29.58,29.49,29.51,109574.0,25.409,25.409,25.3317,25.3488,109574.0
2022-08-02 15:20:00,29.51,29.52,29.47,29.51,161822.0,25.3488,25.3574,25.3145,25.3488,161822.0
2022-08-02 15:25:00,29.51,29.58,29.5,29.57,103116.0,25.3488,25.409,25.3402,25.4004,103116.0
2022-08-02 15:30:00,29.57,29.58,29.55,29.57,103069.0,25.4004,25.409,25.3832,25.4004,103069.0
2022-08-02 15:35:00,29.57,29.61,29.56,29.58,200139.0,25.4004,25.4347,25.3918,25.409,200139.0
2022-08-02 15:40:00,29.58,29.59,29.55,29.57,186301.0,25.409,25.4176,25.3832,25.4004,186301.0
2022-08-02 15:45:00,29.57,29.57,29.47,29.48,286479.0,25.4004,25.4004,25.3145,25.3231,286479.0
2022-08-02 15:50:00,29.48,29.49,29.41,29.43,394049.0,25.3231,25.3317,25.2629,25.2801,394049.0
2022-08-02 15:55:00,29.43,29.43,29.35,29.36,608634.0,25.2801,25.2801,25.2114,25.22,608634.0
2022-08-03 09:30:00,30.22,30.26,29.91,30.08,1020759.0,25.9587,25.9931,25.6924,25.8385,1020759.0
2022-08-03 09:35:00,30.09,30.2,30.09,30.15,319164.0,25.8471,25.9415,25.8471,25.8986,319164.0
2022-08-03 09:40:00,30.16,30.22,30.09,30.11,257226.0,25.9072,25.9587,25.8471,25.8642,257226.0
2022-08-03 09:45:00,30.1,30.2,30.07,30.18,241709.0,25.8556,25.9415,25.8299,25.9244,241709.0
2022-08-03 09:50:00,30.19,30.21,30.07,30.11,160455.0,25.933,25.9501,25.8299,25.8642,160455.0
2022-08-03 09:55:00,30.11,30.12,30.0,30.02,179436.0,25.8642,25.8728,25.7697,25.7869,179436.0
2022-08-03 10:00:00,30.02,30.02,29.82,29.88,279383.0,25.7869,25.7869,25.6151,25.6667,279383.0
2022-08-03 10:05:00,29.88,29.91,29.76,29.82,175689.0,25.6667,25.6924,25.5636,25.6151,175689.0
2022-08-03 10:10:00,29.82,29.89,29.8,29.89,129853.0,25.6151,25.6753,25.5979,25.6753,129853.0
2022-08-03 10:15:00,29.9,29.91,29.74,29.74,141372.0,25.6838,25.6924,25.5464,25.5464,141372.0
2022-08-03 10:20:00,29.74,29.77,29.71,29.77,165097.0,25.5464,25.5722,25.5206,25.5722,165097.0
2022-08-03 10:25:00,29.77,29.92,29.75,29.92,80772.0,25.5722,25.701,25.555,25.701,80772.0
2022-08-03 10:30:00,29.91,29.94,29.85,29.86,351914.0,25.6924,25.7182,25.6409,25.6495,351914.0
2022-08-03 10:35:00,29.86,29.86,29.72,29.77,372379.0,25.6495,25.6495,25.5292,25.5722,372379.0
2022-08-03 10:40:00,29.78,29.81,29.71,29.81,205216.0,25.5808,25.6065,25.5206,25.6065,205216.0
2022-08-03 10:45:00,29.8,29.81,29.75,29.8,181068.0,25.5979,25.6065,25.555,25.5979,181068.0
2022-08-03 10:50:00,29.8,29.8,29.64,29.65,176705.0,25.5979,25.5979,25.4605,25.4691,176705.0
2022-08-03 10:55:00,29.65,29.69,29.64,29.65,229092.0,25.4691,25.5035,25.4605,25.4691,229092.0
2022-08-03 11:00:00,29.65,29.73,29.61,29.64,128918.0,25.4691,25.5378,25.4347,25.4605,128918.0
2022-08-03 11:05:00,29.64,29.66,29.6,29.65,166757.0,25.4605,25.4777,25.4261,25.4691,166757.0
2022-08-03 11:10:00,29.64,29.7,29.62,29.67,105428.0,25.4605,25.512,25.4433,25.4863,105428.0
2022-08-03 11:15:00,29.67,29.73,29.64,29.7,123840.0,25.4863,25.5378,25.4605,25.512,123840.0
2022-08-03 11:20:00,29.7,29.74,29.68,29.7,109418.0,25.512,25.5464,25.4949,25.512,109418.0
2022-08-03 11:25:00,29.71,29.78,29.69,29.77,146575.0,25.5206,25.5808,25.5035,25.5722,146575.0
2022-08-03 11:30:00,29.76,29.87,29.74,29.85,384051.0,25.5636,25.6581,25.5464,25.6409,384051.0
2022-08-03 11:35:00,29.85,29.91,29.84,29.87,216340.0,25.6409,25.6924,25.6323,25.6581,216340.0
2022-08-03 11:40:00,29.88,29.9,29.82,29.83,81932.0,25.6667,25.6838,25.6151,25.6237,81932.0
2022-08-03 11:45:00,29.83,29.86,29.8,29.85,65855.0,25.6237,25.6495,25.5979,25.6409,65855.0
2022-08-03 11:50:00,29.84,29.84,29.78,29.8,204228.0,25.6323,25.6323,25.5808,25.5979,204228.0
2022-08-03 11:55:00,29.8,29.83,29.77,29.8,115118.0,25.5979,25.6237,25.5722,25.5979,115118.0
2022-08-03 12:00:00,29.8,29.8,29.75,29.79,118608.0,25.5979,25.5979,25.555,25.5894,118608.0
2022-08-03 12:05:00,29.79,29.79,29.71,29.73,122946.0,25.5894,25.5894,25.5206,25.5378,122946.0
2022-08-03 12:10:00,29.74,29.79,29.72,29.76,71809.0,25.5464,25.5894,25.5292,25.5636,71809.0
2022-08-03 12:15:00,29.76,29.77,29.73,29.76,88276.0,25.5636,25.5722,25.5378,25.5636,88276.0
2022-08-03 12:20:00,29.76,29.82,29.75,29.8,192083.0,25.5636,25.6151,25.555,25.5979,192083.0
2022-08-03 12:25:00,29.79,29.8,29.72,29.73,75723.0,25.5894,25.5979,25.5292,25.5378,75723.0
2022-08-03 12:30:00,29.72,29.77,29.69,29.77,105773.0,25.5292,25.5722,25.5035,25.5722,105773.0
2022-08-03 12:35:00,29.76,29.8,29.72,29.74,83502.0,25.5636,25.5979,25.5292,25.5464,83502.0
2022-08-03 12:40:00,29.74,29.76,29.71,29.74,51071.0,25.5464,25.5636,25.5206,25.5464,51071.0
2022-08-03 12:45:00,29.73,29.77,29.73,29.76,59171.0,25.5378,25.5722,25.5378,25.5636,59171.0
2022-08-03 12:50:00,29.75,29.76,29.7,29.73,66338.0,25.555,25.5636,25.512,25.5378,66338.0
2022-08-03 12:55:00,29.73,29.75,29.7,29.74,47734.0,25.5378,25.555,25.512,25.5464,47734.0
2022-08-03 13:00:00,29.75,29.77,29.72,29.75,98008.0,25.555,25.5722,25.5292,25.555,98008.0
2022-08-03 13:05:00,29.74,29.75,29.69,29.72,62556.0,25.5464,25.555,25.5035,25.5292,62556.0
2022-08-03 13:10:00,29.72,29.73,29.64,29.64,86746.0,25.5292,25.5378,25.4605,25.4605,86746.0
2022-08-03 13:15:00,29.64,29.65,29.62,29.63,67525.0,25.4605,25.4691,25.4433,25.4519,67525.0
2022-08-03 13:20:00,29.62,29.69,29.61,29.69,79406.0,25.4433,25.5035,25.4347,25.5035,79406.0
2022-08-03 13:25:00,29.69,29.77,29.68,29.76,75788.0,25.5035,25.5722,25.4949,25.5636,75788.0
2022-08-03 13:30:00,29.77,29.78,29.71,29.76,87705.0,25.5722,25.5808,25.5206,25.5636,87705.0
2022-08-03 13:35:00,29.76,29.78,29.71,29.76,119023.0,25.5636,25.5808,25.5206,25.5636,119023.0
2022-08-03 13:40:00,29.76,29.76,29.72,29.76,71491.0,25.5636,25.5636,25.5292,25.5636,71491.0
2022-08-03 13:45:00,29.76,29.82,29.75,29.81,89327.0,25.5636,25.6151,25.555,25.6065,89327.0
2022-08-03 13:50:00,29.81,29.91,29.8,29.89,111695.0,25.6065,25.6924,25.5979,25.6753,111695.0
2022-08-03 13:55:00,29.89,29.89,29.83,29.86,85531.0,25.6753,25.6753,25.6237,25.6495,85531.0
2022-08-03 14:00:00,29.86,29.9,29.83,29.9,97347.0,25.6495,25.6838,25.6237,25.6838,97347.0
2022-08-03 14:05:00,29.9,29.93,29.89,29.93,87251.0,25.6838,25.7096,25.6753,25.7096,87251.0
2022-08-03 14:10:00,29.93,29.94,29.86,29.87,109690.0,25.7096,25.7182,25.6495,25.6581,109690.0
2022-08-03 14:15:00,29.87,29.89,29.84,29.86,102365.0,25.6581,25.6753,25.6323,25.6495,102365.0
2022-08-03 14:20:00,29.86,29.89,29.83,29.88,61217.0,25.6495,25.6753,25.6237,25.6667,61217.0
2022-08-03 14:25:00,29.88,29.88,29.81,29.82,109557.0,25.6667,25.6667,25.6065,25.6151,109557.0
2022-08-03 14:30:00,29.82,29.86,29.81,29.83,64642.0,25.6151,25.6495,25.6065,25.6237,64642.0
2022-08-03 14:35:00,29.82,29.82,29.76,29.79,73316.0,25.6151,25.6151,25.5636,25.5894,73316.0
2022-08-03 14:40:00,29.79,29.8,29.77,29.79,53488.0,25.5894,25.5979,25.5722,25.5894,53488.0
2022-08-03 14:45:00,29.79,29.84,29.76,29.84,109468.0,25.5894,25.6323,25.5636,25.6323,109468.0
2022-08-03 14:50:00,29.83,29.85,29.77,29.81,133553.0,25.6237,25.6409,25.5722,25.6065,133553.0
2022-08-03 14:55:00,29.81,29.85,29.81,29.84,92550.0,25.6065,25.6409,25.6065,25.6323,92550.0
2022-08-03 15:00:00,29.84,29.87,29.83,29.87,64473.0,25.6323,25.6581,25.6237,25.6581,64473.0
2022-08-03 15:05:00,29.86,29.89,29.84,29.87,60142.0,25.6495,25.6753,25.6323,25.6581,60142.0
2022-08-03 15:10:00,29.87,29.88,29.85,29.88,61046.0,25.6581,25.6667,25.6409,25.6667,61046.0
2022-08-03 15:15:00,29.87,29.9,29.86,29.89,111430.0,25.6581,25.6838,25.6495,25.6753,111430.0
2022-08-03 15:20:00,29.89,29.91,29.86,29.87,69769.0,25.6753,25.6924,25.6495,25.6581,69769.0
2022-08-03 15:25:00,29.86,29.89,29.86,29.88,90581.0,25.6495,25.6753,25.6495,25.6667,90581.0
2022-08-03 15:30:00,29.88,29.89,29.84,29.85,182153.0,25.6667,25.6753,25.6323,25.6409,182153.0
2022-08-03 15:35:00,29.86,29.86,29.82,29.83,105841.0,25.6495,25.6495,25.6151,25.6237,105841.0
2022-08-03 15:40:00,29.83,29.84,29.8,29.83,267000.0,25.6237,25.6323,25.5979,25.6237,267000.0
2022-08-03 15:45:00,29.82,29.83,29.78,29.79,201419.0,25.6151,25.6237,25.5808,25.5894,201419.0
2022-08-03 15:50:00,29.79,29.8,29.77,29.78,218807.0,25.5894,25.5979,25.5722,25.5808,218807.0
2022-08-03 15:55:00,29.78,29.78,29.68,29.68,426552.0,25.5808,25.5808,25.4949,25.4949,426552.0
2022-08-04 09:30:00,29.94,29.95,29.77,29.79,1159266.0,25.7182,25.7268,25.5722,25.5894,1159266.0
2022-08-04 09:35:00,29.78,29.85,29.68,29.7,427186.0,25.5808,25.6409,25.4949,25.512,427186.0
2022-08-04 09:40:00,29.69,29.83,29.61,29.78,336913.0,25.5035,25.6237,25.4347,25.5808,336913.0
2022-08-04 09:45:00,29.77,29.92,29.7,29.88,255475.0,25.5722,25.701,25.512,25.6667,255475.0
2022-08-04 09:50:00,29.88,29.96,29.84,29.89,311444.0,25.6667,25.7354,25.6323,25.6753,311444.0
2022-08-04 09:55:00,29.9,29.91,29.76,29.81,215401.0,25.6838,25.6924,25.5636,25.6065,215401.0
2022-08-04 10:00:00,29.82,29.85,29.74,29.81,235203.0,25.6151,25.6409,25.5464,25.6065,235203.0
2022-08-04 10:05:00,29.8,29.87,29.79,29.86,105462.0,25.5979,25.6581,25.5894,25.6495,105462.0
2022-08-04 10:10:00,29.87,29.91,29.85,29.85,197319.0,25.6581,25.6924,25.6409,25.6409,197319.0
2022-08-04 10:15:00,29.85,29.85,29.72,29.77,499433.0,25.6409,25.6409,25.5292,25.5722,499433.0
2022-08-04 10:20:00,29.78,29.79,29.7,29.75,272000.0,25.5808,25.5894,25.512,25.555,272000.0
2022-08-04 10:25:00,29.75,29.89,29.74,29.83,210166.0,25.555,25.6753,25.5464,25.6237,210166.0
2022-08-04 10:30:00,29.82,29.88,29.76,29.77,250562.0,25.6151,25.6667,25.5636,25.5722,250562.0
2022-08-04 10:35:00,29.76,29.8,29.72,29.76,246674.0,25.5636,25.5979,25.5292,25.5636,246674.0
2022-08-04 10:40:00,29.76,29.81,29.7,29.71,215851.0,25.5636,25.6065,25.512,25.5206,215851.0
2022-08-04 10:45:00,29.71,29.76,29.69,29.72,201796.0,25.5206,25.5636,25.5035,25.5292,201796.0
2022-08-04 10:50:00,29.72,29.72,29.65,29.68,220036.0,25.5292,25.5292,25.4691,25.4949,220036.0
2022-08-04 10:55:00,29.68,29.73,29.65,29.65,129460.0,25.4949,25.5378,25.4691,25.4691,129460.0
2022-08-04 11:00:00,29.66,29.69,29.6,29.62,171554.0,25.4777,25.5035,25.4261,25.4433,171554.0
2022-08-04 11:05:00,29.62,29.67,29.62,29.66,117114.0,25.4433,25.4863,25.4433,25.4777,117114.0
2022-08-04 11:10:00,29.65,29.66,29.57,29.58,201918.0,25.4691,25.4777,25.4004,25.409,201918.0
2022-08-04 11:15:00,29.58,29.59,29.53,29.57,330198.0,25.409,25.4176,25.366,25.4004,330198.0
2022-08-04 11:20:00,29.57,29.68,29.56,29.65,153056.0,25.4004,25.4949,25.3918,25.4691,153056.0
2022-08-04 11:25:00,29.64,29.69,29.63,29.68,224491.0,25.4605,25.5035,25.4519,25.4949,224491.0
2022-08-04 11:30:00,29.68,29.75,29.67,29.68,218528.0,25.4949,25.555,25.4863,25.4949,218528.0
2022-08-04 11:35:00,29.68,29.68,29.57,29.57,153506.0,25.4949,25.4949,25.4004,25.4004,153506.0
2022-08-04 11:40:00,29.57,29.58,29.49,29.5,77782.0,25.4004,25.409,25.3317,25.3402,77782.0
2022-08-04 11:45:00,29.5,29.57,29.49,29.52,102161.0,25.3402,25.4004,25.3317,25.3574,102161.0
2022-08-04 11:50:00,29.51,29.59,29.5,29.56,88354.0,25.3488,25.4176,25.3402,25.3918,88354.0
2022-08-04 11:55:00,29.56,29.59,29.53,29.55,104608.0,25.3918,25.4176,25.366,25.3832,104608.0
2022-08-04 12:00:00,29.56,29.59,29.54,29.58,166695.0,25.3918,25.4176,25.3746,25.409,166695.0
2022-08-04 12:05:00,29.57,29.57,29.53,29.54,77928.0,25.4004,25.4004,25.366,25.3746,77928.0
2022-08-04 12:10:00,29.53,29.58,29.53,29.54,39193.0,25.366,25.409,25.366,25.3746,39193.0
2022-08-04 12:15:00,29.54,29.56,29.51,29.53,70858.0,25.3746,25.3918,25.3488,25.366,70858.0
2022-08-04 12:20:00,29.53,29.56,29.51,29.52,157890.0,25.366,25.3918,25.3488,25.3574,157890.0
2022-08-04 12:25:00,29.53,29.55,29.51,29.55,80077.0,25.366,25.3832,25.3488,25.3832,80077.0
2022-08-04 12:30:00,29.55,29.61,29.55,29.6,180187.0,25.3832,25.4347,25.3832,25.4261,180187.0
2022-08-04 12:35:00,29.6,29.6,29.55,29.56,246933.0,25.4261,25.4261,25.3832,25.3918,246933.0
2022-08-04 12:40:00,29.57,29.57,29.51,29.56,56134.0,25.4004,25.4004,25.3488,25.3918,56134.0
2022-08-04 12:45:00,29.56,29.56,29.47,29.48,112990.0,25.3918,25.3918,25.3145,25.3231,112990.0
2022-08-04 12:50:00,29.47,29.53,29.46,29.53,79977.0,25.3145,25.366,25.3059,25.366,79977.0
2022-08-04 12:55:00,29.52,29.55,29.49,29.54,45018.0,25.3574,25.3832,25.3317,25.3746,45018.0
2022-08-04 13:00:00,29.53,29.62,29.52,29.61,68220.0,25.366,25.4433,25.3574,25.4347,68220.0
2022-08-04 13:05:00,29.61,29.62,29.57,29.61,99407.0,25.4347,25.4433,25.4004,25.4347,99407.0
2022-08-04 13:10:00,29.61,29.61,29.57,29.6,67600.0,25.4347,25.4347,25.4004,25.4261,67600.0
2022-08-04 13:15:00,29.6,29.62,29.58,29.61,72150.0,25.4261,25.4433,25.409,25.4347,72150.0
2022-08-04 13:20:00,29.6,29.61,29.54,29.57,78565.0,25.4261,25.4347,25.3746,25.4004,78565.0
2022-08-04 13:25:00,29.57,29.62,29.56,29.6,67704.0,25.4004,25.4433,25.3918,25.4261,67704.0
2022-08-04 13:30:00,29.6,29.63,29.58,29.61,143782.0,25.4261,25.4519,25.409,25.4347,143782.0
2022-08-04 13:35:00,29.6,29.63,29.58,29.62,115772.0,25.4261,25.4519,25.409,25.4433,115772.0
2022-08-04 13:40:00,29.61,29.63,29.58,29.6,51237.0,25.4347,25.4519,25.409,25.4261,51237.0
2022-08-04 13:45:00,29.6,29.66,29.59,29.65,41155.0,25.4261,25.4777,25.4176,25.4691,41155.0
2022-08-04 13:50:00,29.65,29.66,29.62,29.64,54959.0,25.4691,25.4777,25.4433,25.4605,54959.0
2022-08-04 13:55:00,29.63,29.66,29.6,29.63,31996.0,25.4519,25.4777,25.4261,25.4519,31996.0
2022-08-04 14:00:00,29.62,29.65,29.6,29.63,69770.0,25.4433,25.4691,25.4261,25.4519,69770.0
2022-08-04 14:05:00,29.64,29.66,29.61,29.62,52623.0,25.4605,25.4777,25.4347,25.4433,52623.0
2022-08-04 14:10:00,29.62,29.64,29.6,29.62,59524.0,25.4433,25.4605,25.4261,25.4433,59524.0
2022-08-04 14:15:00,29.62,29.64,29.61,29.64,60871.0,25.4433,25.4605,25.4347,25.4605,60871.0
2022-08-04 14:20:00,29.64,29.66,29.62,29.64,68777.0,25.4605,25.4777,25.4433,25.4605,68777.0
2022-08-04 14:25:00,29.65,29.68,29.64,29.67,91683.0,25.4691,25.4949,25.4605,25.4863,91683.0
2022-08-04 14:30:00,29.67,29.69,29.64,29.66,55345.0,25.4863,25.5035,25.4605,25.4777,55345.0
2022-08-04 14:35:00,29.66,29.66,29.61,29.63,41487.0,25.4777,25.4777,25.4347,25.4519,41487.0
2022-08-04 14:40:00,29.62,29.64,29.59,29.64,32028.0,25.4433,25.4605,25.4176,25.4605,32028.0
2022-08-04 14:45:00,29.63,29.65,29.61,29.64,43185.0,25.4519,25.4691,25.4347,25.4605,43185.0
2022-08-04 14:50:00,29.64,29.64,29.59,29.61,139596.0,25.4605,25.4605,25.4176,25.4347,139596.0
2022-08-04 14:55:00,29.62,29.62,29.58,29.6,55211.0,25.4433,25.4433,25.409,25.4261,55211.0
2022-08-04 15:00:00,29.59,29.59,29.55,29.57,34614.0,25.4176,25.4176,25.3832,25.4004,34614.0
2022-08-04 15:05:00,29.56,29.57,29.54,29.55,42657.0,25.3918,25.4004,25.3746,25.3832,42657.0
2022-08-04 15:10:00,29.54,29.58,29.54,29.55,45995.0,25.3746,25.409,25.3746,25.3832,45995.0
2022-08-04 15:15:00,29.55,29.57,29.53,29.56,83676.0,25.3832,25.4004,25.366,25.3918,83676.0
2022-08-04 15:20:00,29.56,29.56,29.51,29.51,72562.0,25.3918,25.3918,25.3488,25.3488,72562.0
2022-08-04 15:25:00,29.52,29.54,29.5,29.53,66808.0,25.3574,25.3746,25.3402,25.366,66808.0
2022-08-04 15:30:00,29.52,29.54,29.47,29.48,146560.0,25.3574,25.3746,25.3145,25.3231,146560.0
2022-08-04 15:35:00,29.48,29.5,29.44,29.45,141765.0,25.3231,25.3402,25.2887,25.2973,141765.0
2022-08-04 15:40:00,29.45,29.47,29.42,29.43,156711.0,25.2973,25.3145,25.2715,25.2801,156711.0
2022-08-04 15:45:00,29.43,29.44,29.36,29.37,555408.0,25.2801,25.2887,25.22,25.2286,555408.0
2022-08-04 15:50:00,29.38,29.39,29.34,29.37,392821.0,25.2372,25.2458,25.2028,25.2286,392821.0
2022-08-04 15:55:00,29.37,29.37,29.32,29.35,741968.0,25.2286,25.2286,25.1856,25.2114,741968.0
2022-08-05 09:30:00,29.07,29.32,29.07,29.25,334552.0,24.9709,25.1856,24.9709,25.1255,334552.0
2022-08-05 09:35:00,29.26,29.29,29.21,29.28,210218.0,25.1341,25.1599,25.0911,25.1513,210218.0
2022-08-05 09:40:00,29.27,29.48,29.27,29.45,203270.0,25.1427,25.3231,25.1427,25.2973,203270.0
2022-08-05 09:45:00,29.46,29.56,29.43,29.54,186892.0,25.3059,25.3918,25.2801,25.3746,186892.0
2022-08-05 09:50:00,29.54,29.63,29.54,29.58,225701.0,25.3746,25.4519,25.3746,25.409,225701.0
2022-08-05 09:55:00,29.58,29.71,29.58,29.69,179961.0,25.409,25.5206,25.409,25.5035,179961.0
2022-08-05 10:00:00,29.7,29.81,29.62,29.76,245221.0,25.512,25.6065,25.4433,25.5636,245221.0
2022-08-05 10:05:00,29.76,29.77,29.68,29.74,223147.0,25.5636,25.5722,25.4949,25.5464,223147.0
2022-08-05 10:10:00,29.75,29.79,29.69,29.76,171663.0,25.555,25.5894,25.5035,25.5636,171663.0
2022-08-05 10:15:00,29.76,29.78,29.67,29.69,116005.0,25.5636,25.5808,25.4863,25.5035,116005.0
2022-08-05 10:20:00,29.69,29.73,29.68,29.7,98126.0,25.5035,25.5378,25.4949,25.512,98126.0
2022-08-05 10:25:00,29.71,29.79,29.69,29.79,214061.0,25.5206,25.5894,25.5035,25.5894,214061.0
2022-08-05 10:30:00,29.79,29.8,29.72,29.75,142642.0,25.5894,25.5979,25.5292,25.555,142642.0
2022-08-05 10:35:00,29.76,29.87,29.75,29.86,147928.0,25.5636,25.6581,25.555,25.6495,147928.0
2022-08-05 10:40:00,29.86,29.89,29.84,29.87,137394.0,25.6495,25.6753,25.6323,25.6581,137394.0
2022-08-05 10:45:00,29.87,29.93,29.85,29.92,169364.0,25.6581,25.7096,25.6409,25.701,169364.0
2022-08-05 10:50:00,29.92,29.94,29.87,29.87,397088.0,25.701,25.7182,25.6581,25.6581,397088.0
2022-08-05 10:55:00,29.87,29.88,29.82,29.85,150088.0,25.6581,25.6667,25.6151,25.6409,150088.0
2022-08-05 11:00:00,29.86,29.89,29.82,29.89,224163.0,25.6495,25.6753,25.6151,25.6753,224163.0
2022-08-05 11:05:00,29.88,29.9,29.82,29.87,261982.0,25.6667,25.6838,25.6151,25.6581,261982.0
2022-08-05 11:10:00,29.88,29.9,29.8,29.8,304487.0,25.6667,25.6838,25.5979,25.5979,304487.0
2022-08-05 11:15:00,29.8,29.81,29.77,29.79,133590.0,25.5979,25.6065,25.5722,25.5894,133590.0
2022-08-05 11:20:00,29.78,29.81,29.69,29.73,103675.0,25.5808,25.6065,25.5035,25.5378,103675.0
2022-08-05 11:25:00,29.72,29.73,29.66,29.66,198090.0,25.5292,25.5378,25.4777,25.4777,198090.0
2022-08-05 11:30:00,29.66,29.72,29.65,29.68,470223.0,25.4777,25.5292,25.4691,25.4949,470223.0
2022-08-05 11:35:00,29.68,29.72,29.65,29.66,72436.0,25.4949,25.5292,25.4691,25.4777,72436.0
2022-08-05 11:40:00,29.66,29.68,29.62,29.65,54838.0,25.4777,25.4949,25.4433,25.4691,54838.0
2022-08-05 11:45:00,29.64,29.65,29.56,29.59,105800.0,25.4605,25.4691,25.3918,25.4176,105800.0
2022-08-05 11:50:00,29.59,29.65,29.58,29.65,119730.0,25.4176,25.4691,25.409,25.4691,119730.0
2022-08-05 11:55:00,29.65,29.66,29.59,29.62,36699.0,25.4691,25.4777,25.4176,25.4433,36699.0
2022-08-05 12:00:00,29.62,29.67,29.61,29.66,57690.0,25.4433,25.4863,25.4347,25.4777,57690.0
2022-08-05 12:05:00,29.66,29.69,29.62,29.63,54516.0,25.4777,25.5035,25.4433,25.4519,54516.0
2022-08-05 12:10:00,29.63,29.66,29.62,29.65,53047.0,25.4519,25.4777,25.4433,25.4691,53047.0
2022-08-05 12:15:00,29.65,29.66,29.61,29.62,61710.0,25.4691,25.4777,25.4347,25.4433,61710.0
2022-08-05 12:20:00,29.62,29.65,29.58,29.61,64386.0,25.4433,25.4691,25.409,25.4347,64386.0
2022-08-05 12:25:00,29.6,29.63,29.57,29.62,52822.0,25.4261,25.4519,25.4004,25.4433,52822.0
2022-08-05 12:30:00,29.63,29.64,29.61,29.63,54488.0,25.4519,25.4605,25.4347,25.4519,54488.0
2022-08-05 12:35:00,29.62,29.65,29.6,29.64,86825.0,25.4433,25.4691,25.4261,25.4605,86825.0
2022-08-05 12:40:00,29.63,29.68,29.62,29.68,115788.0,25.4519,25.4949,25.4433,25.4949,115788.0
2022-08-05 12:45:00,29.68,29.76,29.68,29.75,186466.0,25.4949,25.5636,25.4949,25.555,186466.0
2022-08-05 12:50:00,29.75,29.79,29.74,29.79,119456.0,25.555,25.5894,25.5464,25.5894,119456.0
2022-08-05 12:55:00,29.78,29.79,29.75,29.77,86107.0,25.5808,25.5894,25.555,25.5722,86107.0
2022-08-05 13:00:00,29.77,29.81,29.75,29.8,143219.0,25.5722,25.6065,25.555,25.5979,143219.0
2022-08-05 13:05:00,29.8,29.84,29.78,29.83,63380.0,25.5979,25.6323,25.5808,25.6237,63380.0
2022-08-05 13:10:00,29.84,29.88,29.83,29.86,82414.0,25.6323,25.6667,25.6237,25.6495,82414.0
2022-08-05 13:15:00,29.86,29.89,29.84,29.86,66174.0,25.6495,25.6753,25.6323,25.6495,66174.0
2022-08-05 13:20:00,29.86,29.88,29.84,29.88,47623.0,25.6495,25.6667,25.6323,25.6667,47623.0
2022-08-05 13:25:00,29.87,29.89,29.82,29.83,55506.0,25.6581,25.6753,25.6151,25.6237,55506.0
2022-08-05 13:30:00,29.83,29.85,29.79,29.82,82158.0,25.6237,25.6409,25.5894,25.6151,82158.0
2022-08-05 13:35:00,29.83,29.85,29.81,29.83,38137.0,25.6237,25.6409,25.6065,25.6237,38137.0
2022-08-05 13:40:00,29.83,29.87,29.81,29.85,65750.0,25.6237,25.6581,25.6065,25.6409,65750.0
2022-08-05 13:45:00,29.84,29.87,29.83,29.86,98442.0,25.6323,25.6581,25.6237,25.6495,98442.0
2022-08-05 13:50:00,29.87,29.88,29.84,29.84,109434.0,25.6581,25.6667,25.6323,25.6323,109434.0
2022-08-05 13:55:00,29.85,29.86,29.8,29.84,95974.0,25.6409,25.6495,25.5979,25.6323,95974.0
2022-08-05 14:00:00,29.83,29.87,29.81,29.84,35595.0,25.6237,25.6581,25.6065,25.6323,35595.0
2022-08-05 14:05:00,29.84,29.85,29.8,29.8,76131.0,25.6323,25.6409,25.5979,25.5979,76131.0
2022-08-05 14:10:00,29.8,29.83,29.79,29.81,118463.0,25.5979,25.6237,25.5894,25.6065,118463.0
2022-08-05 14:15:00,29.81,29.82,29.79,29.79,154465.0,25.6065,25.6151,25.5894,25.5894,154465.0
2022-08-05 14:20:00,29.79,29.8,29.77,29.79,62319.0,25.5894,25.5979,25.5722,25.5894,62319.0
2022-08-05 14:25:00,29.8,29.81,29.73,29.74,55644.0,25.5979,25.6065,25.5378,25.5464,55644.0
2022-08-05 14:30:00,29.74,29.77,29.72,29.76,51105.0,25.5464,25.5722,25.5292,25.5636,51105.0
2022-08-05 14:35:00,29.75,29.78,29.74,29.77,69627.0,25.555,25.5808,25.5464,25.5722,69627.0
2022-08-05 14:40:00,29.77,29.78,29.74,29.76,70459.0,25.5722,25.5808,25.5464,25.5636,70459.0
2022-08-05 14:45:00,29.76,29.77,29.71,29.71,31251.0,25.5636,25.5722,25.5206,25.5206,31251.0
2022-08-05 14:50:00,29.71,29.73,29.68,29.7,89942.0,25.5206,25.5378,25.4949,25.512,89942.0
2022-08-05 14:55:00,29.69,29.7,29.65,29.69,99935.0,25.5035,25.512,25.4691,25.5035,99935.0
2022-08-05 15:00:00,29.69,29.73,29.69,29.72,151112.0,25.5035,25.5378,25.5035,25.5292,151112.0
2022-08-05 15:05:00,29.72,29.73,29.68,29.73,103579.0,25.5292,25.5378,25.4949,25.5378,103579.0
2022-08-05 15:10:00,29.72,29.75,29.72,29.73,105773.0,25.5292,25.555,25.5292,25.5378,105773.0
2022-08-05 15:15:00,29.73,29.76,29.71,29.75,141366.0,25.5378,25.5636,25.5206,25.555,141366.0
2022-08-05 15:20:00,29.76,29.77,29.72,29.77,268520.0,25.5636,25.5722,25.5292,25.5722,268520.0
2022-08-05 15:25:00,29.77,29.78,29.75,29.78,63008.0,25.5722,25.5808,25.555,25.5808,63008.0
2022-08-05 15:30:00,29.78,29.79,29.75,29.78,148487.0,25.5808,25.5894,25.555,25.5808,148487.0
2022-08-05 15:35:00,29.78,29.79,29.72,29.72,166781.0,25.5808,25.5894,25.5292,25.5292,166781.0
2022-08-05 15:40:00,29.72,29.74,29.71,29.72,227356.0,25.5292,25.5464,25.5206,25.5292,227356.0
2022-08-05 15:45:00,29.73,29.73,29.69,29.72,178005.0,25.5378,25.5378,25.5035,25.5292,178005.0
2022-08-05 15:50:00,29.73,29.74,29.68,29.68,331384.0,25.5378,25.5464,25.4949,25.4949,331384.0
2022-08-05 15:55:00,29.69,29.7,29.64,29.65,690915.0,25.5035,25.512,25.4605,25.4691,690915.0
2022-08-08 09:30:00,30.34,30.41,30.24,30.37,481652.0,26.0618,26.1219,25.9759,26.0876,481652.0
2022-08-08 09:35:00,30.38,30.45,30.29,30.3,265501.0,26.0962,26.1563,26.0189,26.0274,265501.0
2022-08-08 09:40:00,30.3,30.32,30.21,30.23,167700.0,26.0274,26.0446,25.9501,25.9673,167700.0
2022-08-08 09:45:00,30.24,30.34,30.19,30.23,257078.0,25.9759,26.0618,25.933,25.9673,257078.0
2022-08-08 09:50:00,30.23,30.28,30.2,30.25,173236.0,25.9673,26.0103,25.9415,25.9845,173236.0
2022-08-08 09:55:00,30.26,30.28,30.22,30.26,222182.0,25.9931,26.0103,25.9587,25.9931,222182.0
2022-08-08 10:00:00,30.27,30.32,30.25,30.32,191037.0,26.0017,26.0446,25.9845,26.0446,191037.0
2022-08-08 10:05:00,30.32,30.36,30.23,30.24,109054.0,26.0446,26.079,25.9673,25.9759,109054.0
2022-08-08 10:10:00,30.23,30.23,30.17,30.2,144337.0,25.9673,25.9673,25.9158,25.9415,144337.0
2022-08-08 10:15:00,30.2,30.25,30.19,30.23,126263.0,25.9415,25.9845,25.933,25.9673,126263.0
2022-08-08 10:20:00,30.23,30.26,30.2,30.21,86925.0,25.9673,25.9931,25.9415,25.9501,86925.0
2022-08-08 10:25:00,30.21,30.23,30.15,30.17,125105.0,25.9501,25.9673,25.8986,25.9158,125105.0
2022-08-08 10:30:00,30.17,30.2,30.14,30.17,122776.0,25.9158,25.9415,25.89,25.9158,122776.0
2022-08-08 10:35:00,30.18,30.18,30.08,30.1,163210.0,25.9244,25.9244,25.8385,25.8556,163210.0
2022-08-08 10:40:00,30.08,30.11,30.06,30.07,79010.0,25.8385,25.8642,25.8213,25.8299,79010.0
2022-08-08 10:45:00,30.07,30.11,30.04,30.09,112204.0,25.8299,25.8642,25.8041,25.8471,112204.0
2022-08-08 10:50:00,30.08,30.16,30.08,30.16,119347.0,25.8385,25.9072,25.8385,25.9072,119347.0
2022-08-08 10:55:00,30.16,30.23,30.15,30.23,100847.0,25.9072,25.9673,25.8986,25.9673,100847.0
2022-08-08 11:00:00,30.23,30.25,30.21,30.24,148603.0,25.9673,25.9845,25.9501,25.9759,148603.0
2022-08-08 11:05:00,30.24,30.27,30.24,30.27,56329.0,25.9759,26.0017,25.9759,26.0017,56329.0
2022-08-08 11:10:00,30.26,30.27,30.21,30.23,57544.0,25.9931,26.0017,25.9501,25.9673,57544.0
2022-08-08 11:15:00,30.24,30.24,30.18,30.18,109089.0,25.9759,25.9759,25.9244,25.9244,109089.0
2022-08-08 11:20:00,30.18,30.26,30.17,30.24,53671.0,25.9244,25.9931,25.9158,25.9759,53671.0
2022-08-08 11:25:00,30.24,30.24,30.2,30.23,62584.0,25.9759,25.9759,25.9415,25.9673,62584.0
2022-08-08 11:30:00,30.23,30.25,30.19,30.2,193724.0,25.9673,25.9845,25.933,25.9415,193724.0
2022-08-08 11:35:00,30.2,30.22,30.11,30.13,76102.0,25.9415,25.9587,25.8642,25.8814,76102.0
2022-08-08 11:40:00,30.13,30.16,30.1,30.12,90507.0,25.8814,25.9072,25.8556,25.8728,90507.0
2022-08-08 11:45:00,30.11,30.15,30.1,30.11,79095.0,25.8642,25.8986,25.8556,25.8642,79095.0
2022-08-08 11:50:00,30.11,30.19,30.11,30.18,63826.0,25.8642,25.933,25.8642,25.9244,63826.0
2022-08-08 11:55:00,30.18,30.22,30.18,30.19,49344.0,25.9244,25.9587,25.9244,25.933,49344.0
2022-08-08 12:00:00,30.19,30.24,30.19,30.23,69811.0,25.933,25.9759,25.933,25.9673,69811.0
2022-08-08 12:05:00,30.23,30.25,30.17,30.18,72543.0,25.9673,25.9845,25.9158,25.9244,72543.0
2022-08-08 12:10:00,30.18,30.21,30.17,30.18,64785.0,25.9244,25.9501,25.9158,25.9244,64785.0
2022-08-08 12:15:00,30.19,30.2,30.13,30.16,62380.0,25.933,25.9415,25.8814,25.9072,62380.0
2022-08-08 12:20:00,30.15,30.2,30.15,30.19,70653.0,25.8986,25.9415,25.8986,25.933,70653.0
2022-08-08 12:25:00,30.19,30.21,30.16,30.17,69566.0,25.933,25.9501,25.9072,25.9158,69566.0
2022-08-08 12:30:00,30.17,30.21,30.16,30.21,112841.0,25.9158,25.9501,25.9072,25.9501,112841.0
2022-08-08 12:35:00,30.21,30.22,30.12,30.12,64449.0,25.9501,25.9587,25.8728,25.8728,64449.0
2022-08-08 12:40:00,30.11,30.17,30.11,30.16,55263.0,25.8642,25.9158,25.8642,25.9072,55263.0
2022-08-08 12:45:00,30.16,30.17,30.13,30.16,73391.0,25.9072,25.9158,25.8814,25.9072,73391.0
2022-08-08 12:50:00,30.16,30.18,30.14,30.18,33973.0,25.9072,25.9244,25.89,25.9244,33973.0
2022-08-08 12:55:00,30.18,30.18,30.15,30.18,49973.0,25.9244,25.9244,25.8986,25.9244,49973.0
2022-08-08 13:00:00,30.17,30.19,30.16,30.18,96202.0,25.9158,25.933,25.9072,25.9244,96202.0
2022-08-08 13:05:00,30.18,30.2,30.18,30.19,43140.0,25.9244,25.9415,25.9244,25.933,43140.0
2022-08-08 13:10:00,30.18,30.24,30.17,30.23,49479.0,25.9244,25.9759,25.9158,25.9673,49479.0
2022-08-08 13:15:00,30.22,30.26,30.21,30.26,95206.0,25.9587,25.9931,25.9501,25.9931,95206.0
2022-08-08 13:20:00,30.26,30.27,30.21,30.24,86811.0,25.9931,26.0017,25.9501,25.9759,86811.0
2022-08-08 13:25:00,30.24,30.25,30.18,30.19,63444.0,25.9759,25.9845,25.9244,25.933,63444.0
2022-08-08 13:30:00,30.19,30.21,30.17,30.21,103189.0,25.933,25.9501,25.9158,25.9501,103189.0
2022-08-08 13:35:00,30.21,30.21,30.19,30.2,52612.0,25.9501,25.9501,25.933,25.9415,52612.0
2022-08-08 13:40:00,30.19,30.2,30.16,30.19,42712.0,25.933,25.9415,25.9072,25.933,42712.0
2022-08-08 13:45:00,30.19,30.19,30.13,30.14,53806.0,25.933,25.933,25.8814,25.89,53806.0
2022-08-08 13:50:00,30.15,30.17,30.12,30.17,37339.0,25.8986,25.9158,25.8728,25.9158,37339.0
2022-08-08 13:55:00,30.16,30.21,30.16,30.2,72613.0,25.9072,25.9501,25.9072,25.9415,72613.0
2022-08-08 14:00:00,30.2,30.21,30.17,30.18,71670.0,25.9415,25.9501,25.9158,25.9244,71670.0
2022-08-08 14:05:00,30.17,30.24,30.16,30.24,84632.0,25.9158,25.9759,25.9072,25.9759,84632.0
2022-08-08 14:10:00,30.23,30.25,30.21,30.21,53084.0,25.9673,25.9845,25.9501,25.9501,53084.0
2022-08-08 14:15:00,30.22,30.23,30.18,30.2,64328.0,25.9587,25.9673,25.9244,25.9415,64328.0
2022-08-08 14:20:00,30.21,30.23,30.18,30.22,63441.0,25.9501,25.9673,25.9244,25.9587,63441.0
2022-08-08 14:25:00,30.22,30.24,30.18,30.22,93394.0,25.9587,25.9759,25.9244,25.9587,93394.0
2022-08-08 14:30:00,30.22,30.24,30.21,30.23,65995.0,25.9587,25.9759,25.9501,25.9673,65995.0
2022-08-08 14:35:00,30.22,30.23,30.18,30.19,61671.0,25.9587,25.9673,25.9244,25.933,61671.0
2022-08-08 14:40:00,30.19,30.2,30.17,30.19,64130.0,25.933,25.9415,25.9158,25.933,64130.0
2022-08-08 14:45:00,30.19,30.19,30.16,30.18,80865.0,25.933,25.933,25.9072,25.9244,80865.0
2022-08-08 14:50:00,30.18,30.18,30.12,30.14,104127.0,25.9244,25.9244,25.8728,25.89,104127.0
2022-08-08 14:55:00,30.14,30.19,30.13,30.19,72856.0,25.89,25.933,25.8814,25.933,72856.0
2022-08-08 15:00:00,30.18,30.22,30.17,30.21,74161.0,25.9244,25.9587,25.9158,25.9501,74161.0
2022-08-08 15:05:00,30.22,30.23,30.2,30.22,64659.0,25.9587,25.9673,25.9415,25.9587,64659.0
2022-08-08 15:10:00,30.22,30.22,30.2,30.2,64380.0,25.9587,25.9587,25.9415,25.9415,64380.0
2022-08-08 15:15:00,30.21,30.21,30.17,30.21,145985.0,25.9501,25.9501,25.9158,25.9501,145985.0
2022-08-08 15:20:00,30.21,30.22,30.2,30.21,105290.0,25.9501,25.9587,25.9415,25.9501,105290.0
2022-08-08 15:25:00,30.21,30.22,30.19,30.21,104002.0,25.9501,25.9587,25.933,25.9501,104002.0
2022-08-08 15:30:00,30.2,30.2,30.16,30.19,93230.0,25.9415,25.9415,25.9072,25.933,93230.0
2022-08-08 15:35:00,30.19,30.2,30.16,30.18,115605.0,25.933,25.9415,25.9072,25.9244,115605.0
2022-08-08 15:40:00,30.18,30.19,30.16,30.19,198747.0,25.9244,25.933,25.9072,25.933,198747.0
2022-08-08 15:45:00,30.19,30.2,30.16,30.16,195485.0,25.933,25.9415,25.9072,25.9072,195485.0
2022-08-08 15:50:00,30.17,30.19,30.12,30.14,271499.0,25.9158,25.933,25.8728,25.89,271499.0
2022-08-08 15:55:00,30.14,30.17,30.12,30.14,495218.0,25.89,25.9158,25.8728,25.89,495218.0
2022-08-09 09:30:00,30.69,30.8,30.65,30.79,647549.0,26.3624,26.4569,26.3281,26.4483,647549.0
2022-08-09 09:35:00,30.8,30.86,30.77,30.81,219765.0,26.4569,26.5085,26.4312,26.4655,219765.0
2022-08-09 09:40:00,30.81,30.83,30.76,30.8,244123.0,26.4655,26.4827,26.4226,26.4569,244123.0
2022-08-09 09:45:00,30.8,30.8,30.63,30.7,213331.0,26.4569,26.4569,26.3109,26.371,213331.0
2022-08-09 09:50:00,30.69,30.79,30.68,30.78,242356.0,26.3624,26.4483,26.3539,26.4398,242356.0
2022-08-09 09:55:00,30.78,30.83,30.77,30.8,181925.0,26.4398,26.4827,26.4312,26.4569,181925.0
2022-08-09 10:00:00,30.8,30.81,30.71,30.75,246363.0,26.4569,26.4655,26.3796,26.414,246363.0
2022-08-09 10:05:00,30.75,30.82,30.72,30.8,175381.0,26.414,26.4741,26.3882,26.4569,175381.0
2022-08-09 10:10:00,30.8,30.88,30.79,30.84,167348.0,26.4569,26.5257,26.4483,26.4913,167348.0
2022-08-09 10:15:00,30.84,30.86,30.78,30.82,226868.0,26.4913,26.5085,26.4398,26.4741,226868.0
2022-08-09 10:20:00,30.82,30.84,30.74,30.75,88089.0,26.4741,26.4913,26.4054,26.414,88089.0
2022-08-09 10:25:00,30.75,30.8,30.75,30.77,126257.0,26.414,26.4569,26.414,26.4312,126257.0
2022-08-09 10:30:00,30.77,30.77,30.71,30.73,157319.0,26.4312,26.4312,26.3796,26.3968,157319.0
2022-08-09 10:35:00,30.71,30.72,30.64,30.68,170883.0,26.3796,26.3882,26.3195,26.3539,170883.0
2022-08-09 10:40:00,30.68,30.75,30.66,30.75,117299.0,26.3539,26.414,26.3367,26.414,117299.0
2022-08-09 10:45:00,30.74,30.75,30.69,30.7,153894.0,26.4054,26.414,26.3624,26.371,153894.0
2022-08-09 10:50:00,30.7,30.72,30.64,30.67,217031.0,26.371,26.3882,26.3195,26.3453,217031.0
2022-08-09 10:55:00,30.67,30.7,30.65,30.68,148472.0,26.3453,26.371,26.3281,26.3539,148472.0
2022-08-09 11:00:00,30.68,30.69,30.63,30.66,155263.0,26.3539,26.3624,26.3109,26.3367,155263.0
2022-08-09 11:05:00,30.66,30.74,30.65,30.71,128039.0,26.3367,26.4054,26.3281,26.3796,128039.0
2022-08-09 11:10:00,30.71,30.75,30.7,30.73,194496.0,26.3796,26.414,26.371,26.3968,194496.0
2022-08-09 11:15:00,30.74,30.78,30.72,30.74,127183.0,26.4054,26.4398,26.3882,26.4054,127183.0
2022-08-09 11:20:00,30.74,30.76,30.7,30.71,102782.0,26.4054,26.4226,26.371,26.3796,102782.0
2022-08-09 11:25:00,30.7,30.71,30.62,30.63,95495.0,26.371,26.3796,26.3023,26.3109,95495.0
2022-08-09 11:30:00,30.63,30.65,30.56,30.58,187257.0,26.3109,26.3281,26.2508,26.268,187257.0
2022-08-09 11:35:00,30.58,30.62,30.56,30.6,87374.0,26.268,26.3023,26.2508,26.2851,87374.0
2022-08-09 11:40:00,30.59,30.62,30.58,30.58,29343.0,26.2766,26.3023,26.268,26.268,29343.0
2022-08-09 11:45:00,30.58,30.6,30.55,30.55,57247.0,26.268,26.2851,26.2422,26.2422,57247.0
2022-08-09 11:50:00,30.55,30.57,30.52,30.55,90427.0,26.2422,26.2594,26.2164,26.2422,90427.0
2022-08-09 11:55:00,30.55,30.57,30.53,30.56,58360.0,26.2422,26.2594,26.225,26.2508,58360.0
2022-08-09 12:00:00,30.55,30.57,30.54,30.54,69401.0,26.2422,26.2594,26.2336,26.2336,69401.0
2022-08-09 12:05:00,30.54,30.59,30.54,30.56,43926.0,26.2336,26.2766,26.2336,26.2508,43926.0
2022-08-09 12:10:00,30.56,30.56,30.52,30.55,80814.0,26.2508,26.2508,26.2164,26.2422,80814.0
2022-08-09 12:15:00,30.54,30.57,30.53,30.56,57986.0,26.2336,26.2594,26.225,26.2508,57986.0
2022-08-09 12:20:00,30.56,30.59,30.53,30.57,58005.0,26.2508,26.2766,26.225,26.2594,58005.0
2022-08-09 12:25:00,30.57,30.61,30.55,30.58,68417.0,26.2594,26.2937,26.2422,26.268,68417.0
2022-08-09 12:30:00,30.58,30.6,30.53,30.54,66439.0,26.268,26.2851,26.225,26.2336,66439.0
2022-08-09 12:35:00,30.54,30.55,30.51,30.53,60369.0,26.2336,26.2422,26.2078,26.225,60369.0
2022-08-09 12:40:00,30.54,30.55,30.51,30.54,23962.0,26.2336,26.2422,26.2078,26.2336,23962.0
2022-08-09 12:45:00,30.55,30.55,30.5,30.52,74090.0,26.2422,26.2422,26.1992,26.2164,74090.0
2022-08-09 12:50:00,30.52,30.53,30.46,30.5,70133.0,26.2164,26.225,26.1649,26.1992,70133.0
2022-08-09 12:55:00,30.5,30.53,30.48,30.52,52618.0,26.1992,26.225,26.1821,26.2164,52618.0
2022-08-09 13:00:00,30.51,30.58,30.51,30.58,28731.0,26.2078,26.268,26.2078,26.268,28731.0
2022-08-09 13:05:00,30.59,30.6,30.56,30.59,57092.0,26.2766,26.2851,26.2508,26.2766,57092.0
2022-08-09 13:10:00,30.59,30.61,30.57,30.6,61984.0,26.2766,26.2937,26.2594,26.2851,61984.0
2022-08-09 13:15:00,30.6,30.63,30.59,30.6,40978.0,26.2851,26.3109,26.2766,26.2851,40978.0
2022-08-09 13:20:00,30.61,30.63,30.59,30.61,62050.0,26.2937,26.3109,26.2766,26.2937,62050.0
2022-08-09 13:25:00,30.61,30.65,30.6,30.65,44661.0,26.2937,26.3281,26.2851,26.3281,44661.0
2022-08-09 13:30:00,30.64,30.64,30.61,30.62,63972.0,26.3195,26.3195,26.2937,26.3023,63972.0
2022-08-09 13:35:00,30.62,30.62,30.6,30.61,44998.0,26.3023,26.3023,26.2851,26.2937,44998.0
2022-08-09 13:40:00,30.61,30.61,30.55,30.59,58744.0,26.2937,26.2937,26.2422,26.2766,58744.0
2022-08-09 13:45:00,30.59,30.59,30.55,30.59,37058.0,26.2766,26.2766,26.2422,26.2766,37058.0
2022-08-09 13:50:00,30.58,30.6,30.56,30.6,48628.0,26.268,26.2851,26.2508,26.2851,48628.0
2022-08-09 13:55:00,30.6,30.62,30.58,30.61,50671.0,26.2851,26.3023,26.268,26.2937,50671.0
2022-08-09 14:00:00,30.61,30.63,30.6,30.61,56047.0,26.2937,26.3109,26.2851,26.2937,56047.0
2022-08-09 14:05:00,30.61,30.63,30.59,30.62,28437.0,26.2937,26.3109,26.2766,26.3023,28437.0
2022-08-09 14:10:00,30.61,30.62,30.58,30.6,50842.0,26.2937,26.3023,26.268,26.2851,50842.0
2022-08-09 14:15:00,30.6,30.61,30.54,30.57,117416.0,26.2851,26.2937,26.2336,26.2594,117416.0
2022-08-09 14:20:00,30.56,30.59,30.54,30.56,85639.0,26.2508,26.2766,26.2336,26.2508,85639.0
2022-08-09 14:25:00,30.56,30.57,30.53,30.54,60133.0,26.2508,26.2594,26.225,26.2336,60133.0
2022-08-09 14:30:00,30.54,30.54,30.52,30.53,27557.0,26.2336,26.2336,26.2164,26.225,27557.0
2022-08-09 14:35:00,30.53,30.54,30.49,30.5,75434.0,26.225,26.2336,26.1907,26.1992,75434.0
2022-08-09 14:40:00,30.51,30.51,30.49,30.51,32004.0,26.2078,26.2078,26.1907,26.2078,32004.0
2022-08-09 14:45:00,30.51,30.52,30.5,30.52,65451.0,26.2078,26.2164,26.1992,26.2164,65451.0
2022-08-09 14:50:00,30.52,30.55,30.51,30.52,75854.0,26.2164,26.2422,26.2078,26.2164,75854.0
2022-08-09 14:55:00,30.52,30.55,30.51,30.53,90369.0,26.2164,26.2422,26.2078,26.225,90369.0
2022-08-09 15:00:00,30.52,30.55,30.51,30.52,47215.0,26.2164,26.2422,26.2078,26.2164,47215.0
2022-08-09 15:05:00,30.52,30.52,30.48,30.48,67110.0,26.2164,26.2164,26.1821,26.1821,67110.0
2022-08-09 15:10:00,30.48,30.51,30.48,30.5,62142.0,26.1821,26.2078,26.1821,26.1992,62142.0
2022-08-09 15:15:00,30.5,30.54,30.49,30.53,73538.0,26.1992,26.2336,26.1907,26.225,73538.0
2022-08-09 15:20:00,30.53,30.57,30.53,30.57,51015.0,26.225,26.2594,26.225,26.2594,51015.0
2022-08-09 15:25:00,30.57,30.58,30.56,30.57,59166.0,26.2594,26.268,26.2508,26.2594,59166.0
2022-08-09 15:30:00,30.57,30.58,30.55,30.58,129529.0,26.2594,26.268,26.2422,26.268,129529.0
2022-08-09 15:35:00,30.58,30.58,30.55,30.58,71921.0,26.268,26.268,26.2422,26.268,71921.0
2022-08-09 15:40:00,30.57,30.58,30.52,30.53,82496.0,26.2594,26.268,26.2164,26.225,82496.0
2022-08-09 15:45:00,30.53,30.54,30.51,30.54,136526.0,26.225,26.2336,26.2078,26.2336,136526.0
2022-08-09 15:50:00,30.54,30.56,30.53,30.54,251012.0,26.2336,26.2508,26.225,26.2336,251012.0
2022-08-09 15:55:00,30.53,30.58,30.53,30.57,253490.0,26.225,26.268,26.225,26.2594,253490.0
2022-08-10 09:30:00,31.0,31.0,30.82,30.84,634054.0,26.6287,26.6287,26.4741,26.4913,634054.0
2022-08-10 09:35:00,30.84,30.87,30.75,30.8,285246.0,26.4913,26.5171,26.414,26.4569,285246.0
2022-08-10 09:40:00,30.81,30.82,30.73,30.79,178819.0,26.4655,26.4741,26.3968,26.4483,178819.0
2022-08-10 09:45:00,30.79,30.84,30.75,30.76,176636.0,26.4483,26.4913,26.414,26.4226,176636.0
2022-08-10 09:50:00,30.76,30.77,30.65,30.65,141920.0,26.4226,26.4312,26.3281,26.3281,141920.0
2022-08-10 09:55:00,30.66,30.71,30.54,30.59,233662.0,26.3367,26.3796,26.2336,26.2766,233662.0
2022-08-10 10:00:00,30.59,30.7,30.58,30.7,213217.0,26.2766,26.371,26.268,26.371,213217.0
2022-08-10 10:05:00,30.7,30.71,30.65,30.66,117527.0,26.371,26.3796,26.3281,26.3367,117527.0
2022-08-10 10:10:00,30.67,30.68,30.57,30.59,238850.0,26.3453,26.3539,26.2594,26.2766,238850.0
2022-08-10 10:15:00,30.58,30.62,30.56,30.59,228704.0,26.268,26.3023,26.2508,26.2766,228704.0
2022-08-10 10:20:00,30.6,30.61,30.55,30.61,123407.0,26.2851,26.2937,26.2422,26.2937,123407.0
2022-08-10 10:25:00,30.6,30.7,30.6,30.68,156753.0,26.2851,26.371,26.2851,26.3539,156753.0
2022-08-10 10:30:00,30.67,30.88,30.66,30.87,221969.0,26.3453,26.5257,26.3367,26.5171,221969.0
2022-08-10 10:35:00,30.88,30.89,30.77,30.82,151456.0,26.5257,26.5342,26.4312,26.4741,151456.0
2022-08-10 10:40:00,30.81,30.83,30.78,30.83,147707.0,26.4655,26.4827,26.4398,26.4827,147707.0
2022-08-10 10:45:00,30.83,30.92,30.81,30.87,174572.0,26.4827,26.56,26.4655,26.5171,174572.0
2022-08-10 10:50:00,30.87,30.9,30.85,30.89,152618.0,26.5171,26.5428,26.4999,26.5342,152618.0
2022-08-10 10:55:00,30.9,30.94,30.89,30.92,178872.0,26.5428,26.5772,26.5342,26.56,178872.0
2022-08-10 11:00:00,30.92,30.95,30.89,30.91,213513.0,26.56,26.5858,26.5342,26.5514,213513.0
2022-08-10 11:05:00,30.91,30.92,30.85,30.89,140758.0,26.5514,26.56,26.4999,26.5342,140758.0
2022-08-10 11:10:00,30.9,30.93,30.85,30.88,160290.0,26.5428,26.5686,26.4999,26.5257,160290.0
2022-08-10 11:15:00,30.89,30.9,30.86,30.89,102664.0,26.5342,26.5428,26.5085,26.5342,102664.0
2022-08-10 11:20:00,30.9,30.96,30.88,30.95,156941.0,26.5428,26.5944,26.5257,26.5858,156941.0
2022-08-10 11:25:00,30.95,30.97,30.92,30.96,214325.0,26.5858,26.603,26.56,26.5944,214325.0
2022-08-10 11:30:00,30.96,31.01,30.9,30.91,427909.0,26.5944,26.6373,26.5428,26.5514,427909.0
2022-08-10 11:35:00,30.9,30.91,30.82,30.82,98210.0,26.5428,26.5514,26.4741,26.4741,98210.0
2022-08-10 11:40:00,30.83,30.85,30.78,30.81,43421.0,26.4827,26.4999,26.4398,26.4655,43421.0
2022-08-10 11:45:00,30.81,30.82,30.76,30.79,92576.0,26.4655,26.4741,26.4226,26.4483,92576.0
2022-08-10 11:50:00,30.78,30.85,30.78,30.84,75951.0,26.4398,26.4999,26.4398,26.4913,75951.0
2022-08-10 11:55:00,30.84,30.87,30.83,30.85,57193.0,26.4913,26.5171,26.4827,26.4999,57193.0
2022-08-10 12:00:00,30.85,30.89,30.84,30.87,69468.0,26.4999,26.5342,26.4913,26.5171,69468.0
2022-08-10 12:05:00,30.88,30.91,30.87,30.89,70989.0,26.5257,26.5514,26.5171,26.5342,70989.0
2022-08-10 12:10:00,30.89,30.9,30.84,30.87,75563.0,26.5342,26.5428,26.4913,26.5171,75563.0
2022-08-10 12:15:00,30.88,30.9,30.83,30.84,165471.0,26.5257,26.5428,26.4827,26.4913,165471.0
2022-08-10 12:20:00,30.84,30.84,30.8,30.83,67033.0,26.4913,26.4913,26.4569,26.4827,67033.0
2022-08-10 12:25:00,30.84,30.86,30.81,30.86,70087.0,26.4913,26.5085,26.4655,26.5085,70087.0
2022-08-10 12:30:00,30.86,30.89,30.86,30.88,39518.0,26.5085,26.5342,26.5085,26.5257,39518.0
2022-08-10 12:35:00,30.88,30.9,30.84,30.86,92178.0,26.5257,26.5428,26.4913,26.5085,92178.0
2022-08-10 12:40:00,30.86,30.88,30.83,30.85,64887.0,26.5085,26.5257,26.4827,26.4999,64887.0
2022-08-10 12:45:00,30.86,30.86,30.8,30.81,67421.0,26.5085,26.5085,26.4569,26.4655,67421.0
2022-08-10 12:50:00,30.81,30.84,30.8,30.83,62953.0,26.4655,26.4913,26.4569,26.4827,62953.0
2022-08-10 12:55:00,30.83,30.86,30.82,30.85,52011.0,26.4827,26.5085,26.4741,26.4999,52011.0
2022-08-10 13:00:00,30.86,30.88,30.85,30.85,43057.0,26.5085,26.5257,26.4999,26.4999,43057.0
2022-08-10 13:05:00,30.86,30.89,30.85,30.89,35629.0,26.5085,26.5342,26.4999,26.5342,35629.0
2022-08-10 13:10:00,30.88,30.89,30.86,30.88,38902.0,26.5257,26.5342,26.5085,26.5257,38902.0
2022-08-10 13:15:00,30.87,30.89,30.85,30.88,34564.0,26.5171,26.5342,26.4999,26.5257,34564.0
2022-08-10 13:20:00,30.88,30.9,30.85,30.9,35819.0,26.5257,26.5428,26.4999,26.5428,35819.0
2022-08-10 13:25:00,30.89,30.9,30.85,30.86,107620.0,26.5342,26.5428,26.4999,26.5085,107620.0
2022-08-10 13:30:00,30.86,30.9,30.86,30.89,50090.0,26.5085,26.5428,26.5085,26.5342,50090.0
2022-08-10 13:35:00,30.9,30.91,30.88,30.9,33224.0,26.5428,26.5514,26.5257,26.5428,33224.0
2022-08-10 13:40:00,30.9,30.92,30.89,30.91,30795.0,26.5428,26.56,26.5342,26.5514,30795.0
2022-08-10 13:45:00,30.92,30.94,30.9,30.92,68061.0,26.56,26.5772,26.5428,26.56,68061.0
2022-08-10 13:50:00,30.91,30.93,30.9,30.91,40274.0,26.5514,26.5686,26.5428,26.5514,40274.0
2022-08-10 13:55:00,30.91,30.92,30.88,30.91,53393.0,26.5514,26.56,26.5257,26.5514,53393.0
2022-08-10 14:00:00,30.91,30.94,30.9,30.94,33287.0,26.5514,26.5772,26.5428,26.5772,33287.0
2022-08-10 14:05:00,30.93,30.94,30.89,30.91,83434.0,26.5686,26.5772,26.5342,26.5514,83434.0
2022-08-10 14:10:00,30.91,30.92,30.86,30.87,64585.0,26.5514,26.56,26.5085,26.5171,64585.0
2022-08-10 14:15:00,30.87,30.87,30.83,30.85,49030.0,26.5171,26.5171,26.4827,26.4999,49030.0
2022-08-10 14:20:00,30.85,30.88,30.83,30.84,67977.0,26.4999,26.5257,26.4827,26.4913,67977.0
2022-08-10 14:25:00,30.84,30.85,30.79,30.8,103875.0,26.4913,26.4999,26.4483,26.4569,103875.0
2022-08-10 14:30:00,30.8,30.82,30.78,30.8,93106.0,26.4569,26.4741,26.4398,26.4569,93106.0
2022-08-10 14:35:00,30.8,30.82,30.79,30.8,52409.0,26.4569,26.4741,26.4483,26.4569,52409.0
2022-08-10 14:40:00,30.79,30.81,30.77,30.77,112291.0,26.4483,26.4655,26.4312,26.4312,112291.0
2022-08-10 14:45:00,30.78,30.78,30.71,30.72,176104.0,26.4398,26.4398,26.3796,26.3882,176104.0
2022-08-10 14:50:00,30.71,30.73,30.7,30.72,74982.0,26.3796,26.3968,26.371,26.3882,74982.0
2022-08-10 14:55:00,30.72,30.73,30.69,30.7,124947.0,26.3882,26.3968,26.3624,26.371,124947.0
2022-08-10 15:00:00,30.71,30.76,30.7,30.74,104408.0,26.3796,26.4226,26.371,26.4054,104408.0
2022-08-10 15:05:00,30.73,30.76,30.73,30.76,72508.0,26.3968,26.4226,26.3968,26.4226,72508.0
2022-08-10 15:10:00,30.76,30.76,30.72,30.75,101527.0,26.4226,26.4226,26.3882,26.414,101527.0
2022-08-10 15:15:00,30.75,30.75,30.71,30.73,104051.0,26.414,26.414,26.3796,26.3968,104051.0
2022-08-10 15:20:00,30.74,30.76,30.73,30.76,92565.0,26.4054,26.4226,26.3968,26.4226,92565.0
2022-08-10 15:25:00,30.76,30.78,30.73,30.77,171295.0,26.4226,26.4398,26.3968,26.4312,171295.0
2022-08-10 15:30:00,30.78,30.8,30.77,30.78,123116.0,26.4398,26.4569,26.4312,26.4398,123116.0
2022-08-10 15:35:00,30.78,30.79,30.77,30.79,138832.0,26.4398,26.4483,26.4312,26.4483,138832.0
2022-08-10 15:40:00,30.79,30.81,30.76,30.8,312938.0,26.4483,26.4655,26.4226,26.4569,312938.0
2022-08-10 15:45:00,30.8,30.82,30.79,30.8,415395.0,26.4569,26.4741,26.4483,26.4569,415395.0
2022-08-10 15:50:00,30.8,30.82,30.76,30.8,312770.0,26.4569,26.4741,26.4226,26.4569,312770.0
2022-08-10 15:55:00,30.79,30.81,30.77,30.8,519022.0,26.4483,26.4655,26.4312,26.4569,519022.0
2022-08-11 09:30:00,31.34,31.39,31.27,31.27,520017.0,27.2296,27.273,27.1687,27.1687,520017.0
2022-08-11 09:35:00,31.26,31.34,31.25,31.27,200882.0,27.16,27.2296,27.1514,27.1687,200882.0
2022-08-11 09:40:00,31.27,31.3,31.24,31.3,216868.0,27.1687,27.1948,27.1427,27.1948,216868.0
2022-08-11 09:45:00,31.29,31.3,31.21,31.26,276254.0,27.1861,27.1948,27.1166,27.16,276254.0
2022-08-11 09:50:00,31.26,31.32,31.21,31.32,148118.0,27.16,27.2122,27.1166,27.2122,148118.0
2022-08-11 09:55:00,31.31,31.33,31.27,31.28,242309.0,27.2035,27.2209,27.1687,27.1774,242309.0
2022-08-11 10:00:00,31.27,31.32,31.19,31.28,251204.0,27.1687,27.2122,27.0992,27.1774,251204.0
2022-08-11 10:05:00,31.28,31.29,31.24,31.26,181846.0,27.1774,27.1861,27.1427,27.16,181846.0
2022-08-11 10:10:00,31.26,31.26,31.17,31.19,110250.0,27.16,27.16,27.0818,27.0992,110250.0
2022-08-11 10:15:00,31.18,31.24,31.17,31.24,134456.0,27.0905,27.1427,27.0818,27.1427,134456.0
2022-08-11 10:20:00,31.23,31.26,31.18,31.19,252736.0,27.134,27.16,27.0905,27.0992,252736.0
2022-08-11 10:25:00,31.19,31.22,31.16,31.18,127391.0,27.0992,27.1253,27.0732,27.0905,127391.0
2022-08-11 10:30:00,31.19,31.24,31.18,31.23,123385.0,27.0992,27.1427,27.0905,27.134,123385.0
2022-08-11 10:35:00,31.23,31.29,31.2,31.25,193040.0,27.134,27.1861,27.1079,27.1514,193040.0
2022-08-11 10:40:00,31.25,31.33,31.23,31.3,228182.0,27.1514,27.2209,27.134,27.1948,228182.0
2022-08-11 10:45:00,31.3,31.33,31.29,31.32,116371.0,27.1948,27.2209,27.1861,27.2122,116371.0
2022-08-11 10:50:00,31.32,31.33,31.29,31.31,138230.0,27.2122,27.2209,27.1861,27.2035,138230.0
2022-08-11 10:55:00,31.31,31.33,31.28,31.3,139795.0,27.2035,27.2209,27.1774,27.1948,139795.0
2022-08-11 11:00:00,31.31,31.33,31.29,31.31,69274.0,27.2035,27.2209,27.1861,27.2035,69274.0
2022-08-11 11:05:00,31.31,31.33,31.25,31.27,168418.0,27.2035,27.2209,27.1514,27.1687,168418.0
2022-08-11 11:10:00,31.26,31.28,31.19,31.25,100256.0,27.16,27.1774,27.0992,27.1514,100256.0
2022-08-11 11:15:00,31.25,31.28,31.22,31.23,184122.0,27.1514,27.1774,27.1253,27.134,184122.0
2022-08-11 11:20:00,31.23,31.29,31.22,31.29,150417.0,27.134,27.1861,27.1253,27.1861,150417.0
2022-08-11 11:25:00,31.28,31.29,31.22,31.27,103708.0,27.1774,27.1861,27.1253,27.1687,103708.0
2022-08-11 11:30:00,31.26,31.3,31.24,31.27,126143.0,27.16,27.1948,27.1427,27.1687,126143.0
2022-08-11 11:35:00,31.27,31.29,31.24,31.29,114620.0,27.1687,27.1861,27.1427,27.1861,114620.0
2022-08-11 11:40:00,31.28,31.32,31.27,31.32,113064.0,27.1774,27.2122,27.1687,27.2122,113064.0
2022-08-11 11:45:00,31.32,31.33,31.27,31.31,65673.0,27.2122,27.2209,27.1687,27.2035,65673.0
2022-08-11 11:50:00,31.31,31.33,31.26,31.29,172516.0,27.2035,27.2209,27.16,27.1861,172516.0
2022-08-11 11:55:00,31.3,31.34,31.29,31.32,91587.0,27.1948,27.2296,27.1861,27.2122,91587.0
2022-08-11 12:00:00,31.32,31.37,31.31,31.36,105830.0,27.2122,27.2556,27.2035,27.2469,105830.0
2022-08-11 12:05:00,31.36,31.38,31.31,31.31,81557.0,27.2469,27.2643,27.2035,27.2035,81557.0
2022-08-11 12:10:00,31.31,31.33,31.28,31.3,73098.0,27.2035,27.2209,27.1774,27.1948,73098.0
2022-08-11 12:15:00,31.31,31.37,31.29,31.35,109860.0,27.2035,27.2556,27.1861,27.2382,109860.0
2022-08-11 12:20:00,31.35,31.35,31.3,31.33,108560.0,27.2382,27.2382,27.1948,27.2209,108560.0
2022-08-11 12:25:00,31.33,31.36,31.32,31.36,102808.0,27.2209,27.2469,27.2122,27.2469,102808.0
2022-08-11 12:30:00,31.36,31.39,31.35,31.38,60166.0,27.2469,27.273,27.2382,27.2643,60166.0
2022-08-11 12:35:00,31.38,31.38,31.36,31.37,73162.0,27.2643,27.2643,27.2469,27.2556,73162.0
2022-08-11 12:40:00,31.37,31.39,31.36,31.39,66888.0,27.2556,27.273,27.2469,27.273,66888.0
2022-08-11 12:45:00,31.39,31.4,31.35,31.37,78492.0,27.273,27.2817,27.2382,27.2556,78492.0
2022-08-11 12:50:00,31.37,31.4,31.37,31.38,59878.0,27.2556,27.2817,27.2556,27.2643,59878.0
2022-08-11 12:55:00,31.38,31.41,31.37,31.4,48446.0,27.2643,27.2904,27.2556,27.2817,48446.0
2022-08-11 13:00:00,31.4,31.43,31.37,31.43,118597.0,27.2817,27.3077,27.2556,27.3077,118597.0
2022-08-11 13:05:00,31.43,31.46,31.41,31.45,67204.0,27.3077,27.3338,27.2904,27.3251,67204.0
2022-08-11 13:10:00,31.45,31.48,31.44,31.46,99723.0,27.3251,27.3512,27.3164,27.3338,99723.0
2022-08-11 13:15:00,31.46,31.5,31.45,31.47,134474.0,27.3338,27.3686,27.3251,27.3425,134474.0
2022-08-11 13:20:00,31.47,31.5,31.45,31.46,57594.0,27.3425,27.3686,27.3251,27.3338,57594.0
2022-08-11 13:25:00,31.47,31.49,31.45,31.48,49402.0,27.3425,27.3599,27.3251,27.3512,49402.0
2022-08-11 13:30:00,31.48,31.49,31.46,31.49,65062.0,27.3512,27.3599,27.3338,27.3599,65062.0
2022-08-11 13:35:00,31.48,31.5,31.47,31.5,64503.0,27.3512,27.3686,27.3425,27.3686,64503.0
2022-08-11 13:40:00,31.5,31.53,31.49,31.51,68428.0,27.3686,27.3946,27.3599,27.3773,68428.0
2022-08-11 13:45:00,31.52,31.52,31.46,31.47,53718.0,27.3859,27.3859,27.3338,27.3425,53718.0
2022-08-11 13:50:00,31.47,31.51,31.47,31.48,62119.0,27.3425,27.3773,27.3425,27.3512,62119.0
2022-08-11 13:55:00,31.49,31.53,31.48,31.51,60636.0,27.3599,27.3946,27.3512,27.3773,60636.0
2022-08-11 14:00:00,31.52,31.53,31.46,31.49,67084.0,27.3859,27.3946,27.3338,27.3599,67084.0
2022-08-11 14:05:00,31.49,31.49,31.47,31.49,49039.0,27.3599,27.3599,27.3425,27.3599,49039.0
2022-08-11 14:10:00,31.48,31.51,31.47,31.49,71817.0,27.3512,27.3773,27.3425,27.3599,71817.0
2022-08-11 14:15:00,31.5,31.56,31.48,31.56,97714.0,27.3686,27.4207,27.3512,27.4207,97714.0
2022-08-11 14:20:00,31.55,31.57,31.51,31.53,102973.0,27.412,27.4294,27.3773,27.3946,102973.0
2022-08-11 14:25:00,31.53,31.54,31.5,31.51,58076.0,27.3946,27.4033,27.3686,27.3773,58076.0
2022-08-11 14:30:00,31.51,31.52,31.46,31.48,66259.0,27.3773,27.3859,27.3338,27.3512,66259.0
2022-08-11 14:35:00,31.48,31.5,31.46,31.46,118130.0,27.3512,27.3686,27.3338,27.3338,118130.0
2022-08-11 14:40:00,31.47,31.47,31.41,31.44,65391.0,27.3425,27.3425,27.2904,27.3164,65391.0
2022-08-11 14:45:00,31.43,31.43,31.37,31.38,221304.0,27.3077,27.3077,27.2556,27.2643,221304.0
2022-08-11 14:50:00,31.39,31.39,31.34,31.36,82508.0,27.273,27.273,27.2296,27.2469,82508.0
2022-08-11 14:55:00,31.36,31.41,31.34,31.4,83299.0,27.2469,27.2904,27.2296,27.2817,83299.0
2022-08-11 15:00:00,31.4,31.41,31.38,31.41,40726.0,27.2817,27.2904,27.2643,27.2904,40726.0
2022-08-11 15:05:00,31.41,31.42,31.36,31.42,75320.0,27.2904,27.2991,27.2469,27.2991,75320.0
2022-08-11 15:10:00,31.42,31.44,31.38,31.39,175128.0,27.2991,27.3164,27.2643,27.273,175128.0
2022-08-11 15:15:00,31.39,31.42,31.36,31.41,89591.0,27.273,27.2991,27.2469,27.2904,89591.0
2022-08-11 15:20:00,31.41,31.43,31.39,31.42,47674.0,27.2904,27.3077,27.273,27.2991,47674.0
2022-08-11 15:25:00,31.42,31.43,31.4,31.42,84424.0,27.2991,27.3077,27.2817,27.2991,84424.0
2022-08-11 15:30:00,31.42,31.47,31.41,31.46,139842.0,27.2991,27.3425,27.2904,27.3338,139842.0
2022-08-11 15:35:00,31.46,31.47,31.37,31.38,136035.0,27.3338,27.3425,27.2556,27.2643,136035.0
2022-08-11 15:40:00,31.37,31.38,31.33,31.35,164181.0,27.2556,27.2643,27.2209,27.2382,164181.0
2022-08-11 15:45:00,31.35,31.38,31.32,31.38,180991.0,27.2382,27.2643,27.2122,27.2643,180991.0
2022-08-11 15:50:00,31.38,31.44,31.36,31.44,238162.0,27.2643,27.3164,27.2469,27.3164,238162.0
2022-08-11 15:55:00,31.44,31.45,31.39,31.42,418676.0,27.3164,27.3251,27.273,27.2991,418676.0
2022-08-12 09:30:00,31.31,31.31,31.17,31.2,212626.0,27.2035,27.2035,27.0818,27.1079,212626.0
2022-08-12 09:35:00,31.2,31.25,31.17,31.23,201979.0,27.1079,27.1514,27.0818,27.134,201979.0
2022-08-12 09:40:00,31.22,31.28,31.2,31.23,94616.0,27.1253,27.1774,27.1079,27.134,94616.0
2022-08-12 09:45:00,31.24,31.27,31.16,31.24,136627.0,27.1427,27.1687,27.0732,27.1427,136627.0
2022-08-12 09:50:00,31.25,31.33,31.25,31.31,112216.0,27.1514,27.2209,27.1514,27.2035,112216.0
2022-08-12 09:55:00,31.31,31.34,31.27,31.34,150128.0,27.2035,27.2296,27.1687,27.2296,150128.0
2022-08-12 10:00:00,31.33,31.34,31.18,31.19,214226.0,27.2209,27.2296,27.0905,27.0992,214226.0
2022-08-12 10:05:00,31.19,31.26,31.17,31.2,113774.0,27.0992,27.16,27.0818,27.1079,113774.0
2022-08-12 10:10:00,31.2,31.26,31.17,31.21,119016.0,27.1079,27.16,27.0818,27.1166,119016.0
2022-08-12 10:15:00,31.2,31.23,31.16,31.19,92750.0,27.1079,27.134,27.0732,27.0992,92750.0
2022-08-12 10:20:00,31.19,31.19,31.13,31.18,73098.0,27.0992,27.0992,27.0471,27.0905,73098.0
2022-08-12 10:25:00,31.19,31.25,31.19,31.24,59463.0,27.0992,27.1514,27.0992,27.1427,59463.0
2022-08-12 10:30:00,31.24,31.29,31.21,31.24,94882.0,27.1427,27.1861,27.1166,27.1427,94882.0
2022-08-12 10:35:00,31.23,31.24,31.17,31.18,62152.0,27.134,27.1427,27.0818,27.0905,62152.0
2022-08-12 10:40:00,31.18,31.26,31.18,31.25,75902.0,27.0905,27.16,27.0905,27.1514,75902.0
2022-08-12 10:45:00,31.25,31.32,31.24,31.32,65593.0,27.1514,27.2122,27.1427,27.2122,65593.0
2022-08-12 10:50:00,31.32,31.33,31.28,31.3,82652.0,27.2122,27.2209,27.1774,27.1948,82652.0
2022-08-12 10:55:00,31.3,31.31,31.25,31.29,101832.0,27.1948,27.2035,27.1514,27.1861,101832.0
2022-08-12 11:00:00,31.29,31.31,31.27,31.29,78230.0,27.1861,27.2035,27.1687,27.1861,78230.0
2022-08-12 11:05:00,31.3,31.32,31.28,31.3,64076.0,27.1948,27.2122,27.1774,27.1948,64076.0
2022-08-12 11:10:00,31.29,31.36,31.29,31.36,144900.0,27.1861,27.2469,27.1861,27.2469,144900.0
2022-08-12 11:15:00,31.36,31.4,31.33,31.38,111352.0,27.2469,27.2817,27.2209,27.2643,111352.0
2022-08-12 11:20:00,31.38,31.39,31.32,31.33,84223.0,27.2643,27.273,27.2122,27.2209,84223.0
2022-08-12 11:25:00,31.33,31.33,31.28,31.31,60173.0,27.2209,27.2209,27.1774,27.2035,60173.0
2022-08-12 11:30:00,31.31,31.33,31.28,31.29,129940.0,27.2035,27.2209,27.1774,27.1861,129940.0
2022-08-12 11:35:00,31.29,31.32,31.27,31.31,46409.0,27.1861,27.2122,27.1687,27.2035,46409.0
2022-08-12 11:40:00,31.32,31.36,31.29,31.35,50626.0,27.2122,27.2469,27.1861,27.2382,50626.0
2022-08-12 11:45:00,31.35,31.39,31.34,31.38,32972.0,27.2382,27.273,27.2296,27.2643,32972.0
2022-08-12 11:50:00,31.38,31.4,31.37,31.38,37890.0,27.2643,27.2817,27.2556,27.2643,37890.0
2022-08-12 11:55:00,31.39,31.39,31.37,31.38,33191.0,27.273,27.273,27.2556,27.2643,33191.0
2022-08-12 12:00:00,31.39,31.42,31.38,31.41,40660.0,27.273,27.2991,27.2643,27.2904,40660.0
2022-08-12 12:05:00,31.41,31.41,31.38,31.41,33612.0,27.2904,27.2904,27.2643,27.2904,33612.0
2022-08-12 12:10:00,31.42,31.42,31.38,31.38,41602.0,27.2991,27.2991,27.2643,27.2643,41602.0
2022-08-12 12:15:00,31.38,31.39,31.37,31.38,32660.0,27.2643,27.273,27.2556,27.2643,32660.0
2022-08-12 12:20:00,31.38,31.41,31.37,31.4,21045.0,27.2643,27.2904,27.2556,27.2817,21045.0
2022-08-12 12:25:00,31.4,31.42,31.4,31.41,32698.0,27.2817,27.2991,27.2817,27.2904,32698.0
2022-08-12 12:30:00,31.42,31.43,31.4,31.41,23277.0,27.2991,27.3077,27.2817,27.2904,23277.0
2022-08-12 12:35:00,31.42,31.42,31.38,31.39,39345.0,27.2991,27.2991,27.2643,27.273,39345.0
2022-08-12 12:40:00,31.39,31.4,31.37,31.38,22732.0,27.273,27.2817,27.2556,27.2643,22732.0
2022-08-12 12:45:00,31.38,31.38,31.35,31.37,43423.0,27.2643,27.2643,27.2382,27.2556,43423.0
2022-08-12 12:50:00,31.37,31.41,31.37,31.4,25190.0,27.2556,27.2904,27.2556,27.2817,25190.0
2022-08-12 12:55:00,31.4,31.43,31.38,31.42,28746.0,27.2817,27.3077,27.2643,27.2991,28746.0
2022-08-12 13:00:00,31.42,31.43,31.41,31.43,24011.0,27.2991,27.3077,27.2904,27.3077,24011.0
2022-08-12 13:05:00,31.43,31.43,31.39,31.41,23568.0,27.3077,27.3077,27.273,27.2904,23568.0
2022-08-12 13:10:00,31.41,31.42,31.39,31.4,18696.0,27.2904,27.2991,27.273,27.2817,18696.0
2022-08-12 13:15:00,31.4,31.4,31.38,31.38,25254.0,27.2817,27.2817,27.2643,27.2643,25254.0
2022-08-12 13:20:00,31.38,31.4,31.36,31.38,39335.0,27.2643,27.2817,27.2469,27.2643,39335.0
2022-08-12 13:25:00,31.38,31.41,31.38,31.41,19116.0,27.2643,27.2904,27.2643,27.2904,19116.0
2022-08-12 13:30:00,31.41,31.42,31.4,31.41,21893.0,27.2904,27.2991,27.2817,27.2904,21893.0
2022-08-12 13:35:00,31.41,31.45,31.41,31.45,52036.0,27.2904,27.3251,27.2904,27.3251,52036.0
2022-08-12 13:40:00,31.45,31.45,31.42,31.42,29371.0,27.3251,27.3251,27.2991,27.2991,29371.0
2022-08-12 13:45:00,31.43,31.45,31.42,31.44,29086.0,27.3077,27.3251,27.2991,27.3164,29086.0
2022-08-12 13:50:00,31.44,31.45,31.43,31.45,25889.0,27.3164,27.3251,27.3077,27.3251,25889.0
2022-08-12 13:55:00,31.45,31.45,31.44,31.45,22144.0,27.3251,27.3251,27.3164,27.3251,22144.0
2022-08-12 14:00:00,31.45,31.48,31.44,31.46,94880.0,27.3251,27.3512,27.3164,27.3338,94880.0
2022-08-12 14:05:00,31.46,31.48,31.46,31.46,30294.0,27.3338,27.3512,27.3338,27.3338,30294.0
2022-08-12 14:10:00,31.46,31.48,31.46,31.46,17903.0,27.3338,27.3512,27.3338,27.3338,17903.0
2022-08-12 14:15:00,31.47,31.5,31.45,31.47,68135.0,27.3425,27.3686,27.3251,27.3425,68135.0
2022-08-12 14:20:00,31.48,31.49,31.46,31.46,27784.0,27.3512,27.3599,27.3338,27.3338,27784.0
2022-08-12 14:25:00,31.46,31.47,31.45,31.46,30298.0,27.3338,27.3425,27.3251,27.3338,30298.0
2022-08-12 14:30:00,31.46,31.5,31.46,31.5,69998.0,27.3338,27.3686,27.3338,27.3686,69998.0
2022-08-12 14:35:00,31.5,31.5,31.46,31.49,129076.0,27.3686,27.3686,27.3338,27.3599,129076.0
2022-08-12 14:40:00,31.49,31.49,31.46,31.48,94300.0,27.3599,27.3599,27.3338,27.3512,94300.0
2022-08-12 14:45:00,31.48,31.48,31.46,31.47,47918.0,27.3512,27.3512,27.3338,27.3425,47918.0
2022-08-12 14:50:00,31.48,31.48,31.46,31.47,40048.0,27.3512,27.3512,27.3338,27.3425,40048.0
2022-08-12 14:55:00,31.47,31.48,31.45,31.48,49472.0,27.3425,27.3512,27.3251,27.3512,49472.0
2022-08-12 15:00:00,31.48,31.5,31.47,31.5,91754.0,27.3512,27.3686,27.3425,27.3686,91754.0
2022-08-12 15:05:00,31.5,31.51,31.49,31.49,75840.0,27.3686,27.3773,27.3599,27.3599,75840.0
2022-08-12 15:10:00,31.5,31.53,31.49,31.53,50286.0,27.3686,27.3946,27.3599,27.3946,50286.0
2022-08-12 15:15:00,31.53,31.54,31.51,31.53,59913.0,27.3946,27.4033,27.3773,27.3946,59913.0
2022-08-12 15:20:00,31.53,31.53,31.51,31.52,68613.0,27.3946,27.3946,27.3773,27.3859,68613.0
2022-08-12 15:25:00,31.52,31.55,31.51,31.55,58653.0,27.3859,27.412,27.3773,27.412,58653.0
2022-08-12 15:30:00,31.55,31.56,31.53,31.56,96266.0,27.412,27.4207,27.3946,27.4207,96266.0
2022-08-12 15:35:00,31.56,31.61,31.55,31.61,224548.0,27.4207,27.4641,27.412,27.4641,224548.0
2022-08-12 15:40:00,31.61,31.71,31.6,31.7,397921.0,27.4641,27.551,27.4555,27.5423,397921.0
2022-08-12 15:45:00,31.7,31.7,31.64,31.65,209992.0,27.5423,27.5423,27.4902,27.4989,209992.0
2022-08-12 15:50:00,31.66,31.67,31.63,31.66,195571.0,27.5076,27.5163,27.4815,27.5076,195571.0
2022-08-12 15:55:00,31.66,31.69,31.64,31.66,268623.0,27.5076,27.5336,27.4902,27.5076,268623.0
2022-08-15 09:30:00,30.44,30.45,30.34,30.35,492428.0,26.4476,26.4563,26.3607,26.3694,492428.0
2022-08-15 09:35:00,30.35,30.35,30.28,30.35,249753.0,26.3694,26.3694,26.3086,26.3694,249753.0
2022-08-15 09:40:00,30.34,30.39,30.29,30.32,173192.0,26.3607,26.4042,26.3173,26.3433,173192.0
2022-08-15 09:45:00,30.31,30.37,30.29,30.33,165865.0,26.3346,26.3868,26.3173,26.352,165865.0
2022-08-15 09:50:00,30.32,30.42,30.32,30.42,179961.0,26.3433,26.4302,26.3433,26.4302,179961.0
2022-08-15 09:55:00,30.42,30.47,30.38,30.45,148161.0,26.4302,26.4737,26.3955,26.4563,148161.0
2022-08-15 10:00:00,30.45,30.45,30.36,30.43,295795.0,26.4563,26.4563,26.3781,26.4389,295795.0
2022-08-15 10:05:00,30.42,30.43,30.38,30.39,121507.0,26.4302,26.4389,26.3955,26.4042,121507.0
2022-08-15 10:10:00,30.39,30.42,30.35,30.37,98193.0,26.4042,26.4302,26.3694,26.3868,98193.0
2022-08-15 10:15:00,30.37,30.45,30.36,30.42,170650.0,26.3868,26.4563,26.3781,26.4302,170650.0
2022-08-15 10:20:00,30.41,30.48,30.41,30.45,83211.0,26.4215,26.4823,26.4215,26.4563,83211.0
2022-08-15 10:25:00,30.44,30.48,30.41,30.46,67441.0,26.4476,26.4823,26.4215,26.465,67441.0
2022-08-15 10:30:00,30.46,30.57,30.45,30.56,93638.0,26.465,26.5605,26.4563,26.5519,93638.0
2022-08-15 10:35:00,30.56,30.6,30.54,30.58,122515.0,26.5519,26.5866,26.5345,26.5692,122515.0
2022-08-15 10:40:00,30.59,30.68,30.57,30.66,75961.0,26.5779,26.6561,26.5605,26.6387,75961.0
2022-08-15 10:45:00,30.67,30.69,30.64,30.65,103630.0,26.6474,26.6648,26.6214,26.6301,103630.0
2022-08-15 10:50:00,30.65,30.71,30.65,30.66,80698.0,26.6301,26.6822,26.6301,26.6387,80698.0
2022-08-15 10:55:00,30.67,30.68,30.64,30.65,70960.0,26.6474,26.6561,26.6214,26.6301,70960.0
2022-08-15 11:00:00,30.65,30.68,30.65,30.65,63385.0,26.6301,26.6561,26.6301,26.6301,63385.0
2022-08-15 11:05:00,30.65,30.7,30.65,30.67,128196.0,26.6301,26.6735,26.6301,26.6474,128196.0
2022-08-15 11:10:00,30.67,30.71,30.66,30.67,77558.0,26.6474,26.6822,26.6387,26.6474,77558.0
2022-08-15 11:15:00,30.67,30.71,30.66,30.71,116243.0,26.6474,26.6822,26.6387,26.6822,116243.0
2022-08-15 11:20:00,30.71,30.74,30.7,30.71,105107.0,26.6822,26.7082,26.6735,26.6822,105107.0
2022-08-15 11:25:00,30.71,30.76,30.7,30.74,73425.0,26.6822,26.7256,26.6735,26.7082,73425.0
2022-08-15 11:30:00,30.74,30.78,30.72,30.78,162801.0,26.7082,26.743,26.6909,26.743,162801.0
2022-08-15 11:35:00,30.78,30.88,30.77,30.88,339143.0,26.743,26.8299,26.7343,26.8299,339143.0
2022-08-15 11:40:00,30.88,30.89,30.85,30.85,112385.0,26.8299,26.8386,26.8038,26.8038,112385.0
2022-08-15 11:45:00,30.85,30.88,30.85,30.88,59056.0,26.8038,26.8299,26.8038,26.8299,59056.0
2022-08-15 11:50:00,30.88,30.91,30.87,30.91,75036.0,26.8299,26.8559,26.8212,26.8559,75036.0
2022-08-15 11:55:00,30.91,30.94,30.9,30.9,41272.0,26.8559,26.882,26.8473,26.8473,41272.0
2022-08-15 12:00:00,30.91,30.94,30.88,30.93,43472.0,26.8559,26.882,26.8299,26.8733,43472.0
2022-08-15 12:05:00,30.94,30.94,30.89,30.9,38641.0,26.882,26.882,26.8386,26.8473,38641.0
2022-08-15 12:10:00,30.9,30.94,30.9,30.92,40775.0,26.8473,26.882,26.8473,26.8646,40775.0
2022-08-15 12:15:00,30.92,30.97,30.91,30.92,65692.0,26.8646,26.9081,26.8559,26.8646,65692.0
2022-08-15 12:20:00,30.92,30.92,30.89,30.91,53697.0,26.8646,26.8646,26.8386,26.8559,53697.0
2022-08-15 12:25:00,30.9,30.92,30.88,30.9,36674.0,26.8473,26.8646,26.8299,26.8473,36674.0
2022-08-15 12:30:00,30.9,30.92,30.87,30.88,31067.0,26.8473,26.8646,26.8212,26.8299,31067.0
2022-08-15 12:35:00,30.87,30.91,30.86,30.88,26580.0,26.8212,26.8559,26.8125,26.8299,26580.0
2022-08-15 12:40:00,30.88,30.93,30.87,30.9,62116.0,26.8299,26.8733,26.8212,26.8473,62116.0
2022-08-15 12:45:00,30.9,30.95,30.89,30.93,37225.0,26.8473,26.8907,26.8386,26.8733,37225.0
2022-08-15 12:50:00,30.93,30.96,30.92,30.94,37576.0,26.8733,26.8994,26.8646,26.882,37576.0
2022-08-15 12:55:00,30.94,30.95,30.92,30.93,18707.0,26.882,26.8907,26.8646,26.8733,18707.0
2022-08-15 13:00:00,30.93,30.98,30.92,30.96,98532.0,26.8733,26.9168,26.8646,26.8994,98532.0
2022-08-15 13:05:00,30.96,31.0,30.96,30.99,77499.0,26.8994,26.9341,26.8994,26.9255,77499.0
2022-08-15 13:10:00,30.99,31.0,30.93,30.94,220638.0,26.9255,26.9341,26.8733,26.882,220638.0
2022-08-15 13:15:00,30.95,30.95,30.88,30.9,95946.0,26.8907,26.8907,26.8299,26.8473,95946.0
2022-08-15 13:20:00,30.91,30.93,30.9,30.9,50653.0,26.8559,26.8733,26.8473,26.8473,50653.0
2022-08-15 13:25:00,30.91,30.94,30.9,30.93,56115.0,26.8559,26.882,26.8473,26.8733,56115.0
2022-08-15 13:30:00,30.92,30.93,30.9,30.92,42550.0,26.8646,26.8733,26.8473,26.8646,42550.0
2022-08-15 13:35:00,30.91,30.93,30.9,30.91,31352.0,26.8559,26.8733,26.8473,26.8559,31352.0
2022-08-15 13:40:00,30.91,30.92,30.9,30.91,34887.0,26.8559,26.8646,26.8473,26.8559,34887.0
2022-08-15 13:45:00,30.91,30.92,30.9,30.91,20600.0,26.8559,26.8646,26.8473,26.8559,20600.0
2022-08-15 13:50:00,30.91,30.92,30.9,30.9,27333.0,26.8559,26.8646,26.8473,26.8473,27333.0
2022-08-15 13:55:00,30.91,30.92,30.9,30.9,72338.0,26.8559,26.8646,26.8473,26.8473,72338.0
2022-08-15 14:00:00,30.9,30.9,30.86,30.89,132495.0,26.8473,26.8473,26.8125,26.8386,132495.0
2022-08-15 14:05:00,30.89,30.89,30.84,30.84,50029.0,26.8386,26.8386,26.7951,26.7951,50029.0
2022-08-15 14:10:00,30.84,30.85,30.82,30.84,36267.0,26.7951,26.8038,26.7778,26.7951,36267.0
2022-08-15 14:15:00,30.85,30.89,30.83,30.88,43031.0,26.8038,26.8386,26.7864,26.8299,43031.0
2022-08-15 14:20:00,30.88,30.9,30.86,30.88,42278.0,26.8299,26.8473,26.8125,26.8299,42278.0
2022-08-15 14:25:00,30.88,30.92,30.86,30.92,51497.0,26.8299,26.8646,26.8125,26.8646,51497.0
2022-08-15 14:30:00,30.91,30.94,30.9,30.93,38779.0,26.8559,26.882,26.8473,26.8733,38779.0
2022-08-15 14:35:00,30.93,30.93,30.9,30.92,30594.0,26.8733,26.8733,26.8473,26.8646,30594.0
2022-08-15 14:40:00,30.92,30.92,30.89,30.9,27745.0,26.8646,26.8646,26.8386,26.8473,27745.0
2022-08-15 14:45:00,30.9,30.91,30.88,30.89,15331.0,26.8473,26.8559,26.8299,26.8386,15331.0
2022-08-15 14:50:00,30.88,30.89,30.85,30.87,70170.0,26.8299,26.8386,26.8038,26.8212,70170.0
2022-08-15 14:55:00,30.88,30.89,30.87,30.88,30623.0,26.8299,26.8386,26.8212,26.8299,30623.0
2022-08-15 15:00:00,30.88,30.89,30.87,30.89,39970.0,26.8299,26.8386,26.8212,26.8386,39970.0
2022-08-15 15:05:00,30.89,30.9,30.87,30.89,73649.0,26.8386,26.8473,26.8212,26.8386,73649.0
2022-08-15 15:10:00,30.89,30.92,30.88,30.91,27536.0,26.8386,26.8646,26.8299,26.8559,27536.0
2022-08-15 15:15:00,30.9,30.94,30.9,30.93,31797.0,26.8473,26.882,26.8473,26.8733,31797.0
2022-08-15 15:20:00,30.93,30.95,30.92,30.94,40817.0,26.8733,26.8907,26.8646,26.882,40817.0
2022-08-15 15:25:00,30.95,30.96,30.92,30.95,76618.0,26.8907,26.8994,26.8646,26.8907,76618.0
2022-08-15 15:30:00,30.95,30.95,30.92,30.93,55541.0,26.8907,26.8907,26.8646,26.8733,55541.0
2022-08-15 15:35:00,30.93,30.94,30.9,30.92,84439.0,26.8733,26.882,26.8473,26.8646,84439.0
2022-08-15 15:40:00,30.93,30.93,30.9,30.93,86464.0,26.8733,26.8733,26.8473,26.8733,86464.0
2022-08-15 15:45:00,30.93,30.96,30.9,30.96,157158.0,26.8733,26.8994,26.8473,26.8994,157158.0
2022-08-15 15:50:00,30.95,30.97,30.93,30.96,160043.0,26.8907,26.9081,26.8733,26.8994,160043.0
2022-08-15 15:55:00,30.96,30.96,30.94,30.96,292008.0,26.8994,26.8994,26.882,26.8994,292008.0
2022-08-16 09:30:00,31.05,31.14,31.0,31.09,369835.0,26.9776,27.0558,26.9341,27.0123,369835.0
2022-08-16 09:35:00,31.1,31.21,31.08,31.21,319085.0,27.021,27.1166,27.0037,27.1166,319085.0
2022-08-16 09:40:00,31.21,31.22,31.05,31.06,169397.0,27.1166,27.1253,26.9776,26.9863,169397.0
2022-08-16 09:45:00,31.06,31.13,31.03,31.11,131676.0,26.9863,27.0471,26.9602,27.0297,131676.0
2022-08-16 09:50:00,31.11,31.18,31.09,31.18,117305.0,27.0297,27.0905,27.0123,27.0905,117305.0
2022-08-16 09:55:00,31.17,31.18,31.12,31.17,94532.0,27.0818,27.0905,27.0384,27.0818,94532.0
2022-08-16 10:00:00,31.17,31.18,31.06,31.07,107599.0,27.0818,27.0905,26.9863,26.995,107599.0
2022-08-16 10:05:00,31.07,31.16,31.01,31.02,208122.0,26.995,27.0732,26.9428,26.9515,208122.0
2022-08-16 10:10:00,31.02,31.09,31.02,31.07,121113.0,26.9515,27.0123,26.9515,26.995,121113.0
2022-08-16 10:15:00,31.06,31.1,31.04,31.1,74171.0,26.9863,27.021,26.9689,27.021,74171.0
2022-08-16 10:20:00,31.1,31.18,31.08,31.13,89675.0,27.021,27.0905,27.0037,27.0471,89675.0
2022-08-16 10:25:00,31.13,31.17,31.08,31.14,95968.0,27.0471,27.0818,27.0037,27.0558,95968.0
2022-08-16 10:30:00,31.13,31.14,31.08,31.09,139831.0,27.0471,27.0558,27.0037,27.0123,139831.0
2022-08-16 10:35:00,31.09,31.12,31.07,31.1,125382.0,27.0123,27.0384,26.995,27.021,125382.0
2022-08-16 10:40:00,31.1,31.13,31.09,31.13,162502.0,27.021,27.0471,27.0123,27.0471,162502.0
2022-08-16 10:45:00,31.13,31.13,31.07,31.1,87964.0,27.0471,27.0471,26.995,27.021,87964.0
2022-08-16 10:50:00,31.1,31.1,30.99,31.0,83312.0,27.021,27.021,26.9255,26.9341,83312.0
2022-08-16 10:55:00,31.0,31.02,30.94,30.94,120262.0,26.9341,26.9515,26.882,26.882,120262.0
2022-08-16 11:00:00,30.94,30.96,30.91,30.91,66419.0,26.882,26.8994,26.8559,26.8559,66419.0
2022-08-16 11:05:00,30.91,30.94,30.87,30.93,190809.0,26.8559,26.882,26.8212,26.8733,190809.0
2022-08-16 11:10:00,30.93,31.0,30.93,30.99,130454.0,26.8733,26.9341,26.8733,26.9255,130454.0
2022-08-16 11:15:00,31.0,31.0,30.94,30.95,44997.0,26.9341,26.9341,26.882,26.8907,44997.0
2022-08-16 11:20:00,30.95,30.95,30.89,30.91,83233.0,26.8907,26.8907,26.8386,26.8559,83233.0
2022-08-16 11:25:00,30.91,30.93,30.89,30.92,172679.0,26.8559,26.8733,26.8386,26.8646,172679.0
2022-08-16 11:30:00,30.92,30.92,30.85,30.87,189907.0,26.8646,26.8646,26.8038,26.8212,189907.0
2022-08-16 11:35:00,30.88,30.89,30.85,30.87,253423.0,26.8299,26.8386,26.8038,26.8212,253423.0
2022-08-16 11:40:00,30.88,30.89,30.85,30.88,66605.0,26.8299,26.8386,26.8038,26.8299,66605.0
2022-08-16 11:45:00,30.88,30.95,30.86,30.94,263088.0,26.8299,26.8907,26.8125,26.882,263088.0
2022-08-16 11:50:00,30.94,30.94,30.91,30.92,44710.0,26.882,26.882,26.8559,26.8646,44710.0
2022-08-16 11:55:00,30.92,30.97,30.92,30.92,371438.0,26.8646,26.9081,26.8646,26.8646,371438.0
2022-08-16 12:00:00,30.93,30.93,30.87,30.9,71040.0,26.8733,26.8733,26.8212,26.8473,71040.0
2022-08-16 12:05:00,30.9,30.93,30.89,30.93,53080.0,26.8473,26.8733,26.8386,26.8733,53080.0
2022-08-16 12:10:00,30.94,30.96,30.92,30.95,232163.0,26.882,26.8994,26.8646,26.8907,232163.0
2022-08-16 12:15:00,30.95,30.98,30.95,30.96,87151.0,26.8907,26.9168,26.8907,26.8994,87151.0
2022-08-16 12:20:00,30.96,30.98,30.94,30.97,33890.0,26.8994,26.9168,26.882,26.9081,33890.0
2022-08-16 12:25:00,30.98,30.99,30.96,30.98,42630.0,26.9168,26.9255,26.8994,26.9168,42630.0
2022-08-16 12:30:00,30.97,30.98,30.92,30.93,40724.0,26.9081,26.9168,26.8646,26.8733,40724.0
2022-08-16 12:35:00,30.93,30.97,30.93,30.96,31277.0,26.8733,26.9081,26.8733,26.8994,31277.0
2022-08-16 12:40:00,30.95,30.95,30.9,30.91,52271.0,26.8907,26.8907,26.8473,26.8559,52271.0
2022-08-16 12:45:00,30.92,30.94,30.91,30.94,21436.0,26.8646,26.882,26.8559,26.882,21436.0
2022-08-16 12:50:00,30.94,30.95,30.92,30.93,21904.0,26.882,26.8907,26.8646,26.8733,21904.0
2022-08-16 12:55:00,30.93,30.94,30.9,30.91,20653.0,26.8733,26.882,26.8473,26.8559,20653.0
2022-08-16 13:00:00,30.91,30.92,30.88,30.9,25341.0,26.8559,26.8646,26.8299,26.8473,25341.0
2022-08-16 13:05:00,30.9,30.93,30.89,30.92,49862.0,26.8473,26.8733,26.8386,26.8646,49862.0
2022-08-16 13:10:00,30.92,30.94,30.9,30.91,39566.0,26.8646,26.882,26.8473,26.8559,39566.0
2022-08-16 13:15:00,30.91,30.92,30.89,30.89,13614.0,26.8559,26.8646,26.8386,26.8386,13614.0
2022-08-16 13:20:00,30.89,30.91,30.88,30.9,32788.0,26.8386,26.8559,26.8299,26.8473,32788.0
2022-08-16 13:25:00,30.9,30.9,30.85,30.85,54177.0,26.8473,26.8473,26.8038,26.8038,54177.0
2022-08-16 13:30:00,30.86,30.88,30.85,30.87,32583.0,26.8125,26.8299,26.8038,26.8212,32583.0
2022-08-16 13:35:00,30.87,30.9,30.86,30.9,54866.0,26.8212,26.8473,26.8125,26.8473,54866.0
2022-08-16 13:40:00,30.89,30.9,30.86,30.88,35677.0,26.8386,26.8473,26.8125,26.8299,35677.0
2022-08-16 13:45:00,30.89,30.91,30.86,30.91,35597.0,26.8386,26.8559,26.8125,26.8559,35597.0
2022-08-16 13:50:00,30.91,30.93,30.89,30.92,38767.0,26.8559,26.8733,26.8386,26.8646,38767.0
2022-08-16 13:55:00,30.92,30.96,30.91,30.94,64246.0,26.8646,26.8994,26.8559,26.882,64246.0
2022-08-16 14:00:00,30.94,30.95,30.9,30.93,59075.0,26.882,26.8907,26.8473,26.8733,59075.0
2022-08-16 14:05:00,30.92,30.94,30.89,30.91,40910.0,26.8646,26.882,26.8386,26.8559,40910.0
2022-08-16 14:10:00,30.91,30.93,30.89,30.9,65062.0,26.8559,26.8733,26.8386,26.8473,65062.0
2022-08-16 14:15:00,30.9,30.93,30.89,30.92,49309.0,26.8473,26.8733,26.8386,26.8646,49309.0
2022-08-16 14:20:00,30.92,30.94,30.89,30.94,90523.0,26.8646,26.882,26.8386,26.882,90523.0
2022-08-16 14:25:00,30.94,30.96,30.92,30.96,98646.0,26.882,26.8994,26.8646,26.8994,98646.0
2022-08-16 14:30:00,30.96,30.98,30.94,30.95,67949.0,26.8994,26.9168,26.882,26.8907,67949.0
2022-08-16 14:35:00,30.95,30.95,30.89,30.92,126460.0,26.8907,26.8907,26.8386,26.8646,126460.0
2022-08-16 14:40:00,30.92,30.93,30.86,30.89,161923.0,26.8646,26.8733,26.8125,26.8386,161923.0
2022-08-16 14:45:00,30.88,30.89,30.84,30.88,101815.0,26.8299,26.8386,26.7951,26.8299,101815.0
2022-08-16 14:50:00,30.88,30.88,30.85,30.87,59738.0,26.8299,26.8299,26.8038,26.8212,59738.0
2022-08-16 14:55:00,30.87,30.91,30.86,30.9,92482.0,26.8212,26.8559,26.8125,26.8473,92482.0
2022-08-16 15:00:00,30.91,30.91,30.87,30.87,56941.0,26.8559,26.8559,26.8212,26.8212,56941.0
2022-08-16 15:05:00,30.87,30.93,30.87,30.93,62074.0,26.8212,26.8733,26.8212,26.8733,62074.0
2022-08-16 15:10:00,30.93,30.96,30.91,30.96,96222.0,26.8733,26.8994,26.8559,26.8994,96222.0
2022-08-16 15:15:00,30.96,30.99,30.93,30.99,70678.0,26.8994,26.9255,26.8733,26.9255,70678.0
2022-08-16 15:20:00,30.99,30.99,30.96,30.99,61795.0,26.9255,26.9255,26.8994,26.9255,61795.0
2022-08-16 15:25:00,30.99,30.99,30.95,30.96,24910.0,26.9255,26.9255,26.8907,26.8994,24910.0
2022-08-16 15:30:00,30.96,30.99,30.95,30.96,50344.0,26.8994,26.9255,26.8907,26.8994,50344.0
2022-08-16 15:35:00,30.96,30.97,30.94,30.96,84750.0,26.8994,26.9081,26.882,26.8994,84750.0
2022-08-16 15:40:00,30.96,30.97,30.94,30.96,108466.0,26.8994,26.9081,26.882,26.8994,108466.0
2022-08-16 15:45:00,30.96,30.98,30.95,30.98,127963.0,26.8994,26.9168,26.8907,26.9168,127963.0
2022-08-16 15:50:00,30.97,30.98,30.94,30.96,183909.0,26.9081,26.9168,26.882,26.8994,183909.0
2022-08-16 15:55:00,30.95,30.96,30.93,30.93,233184.0,26.8907,26.8994,26.8733,26.8733,233184.0
2022-08-17 09:30:00,31.03,31.04,30.88,30.94,392064.0,26.9602,26.9689,26.8299,26.882,392064.0
2022-08-17 09:35:00,30.93,30.96,30.8,30.83,309474.0,26.8733,26.8994,26.7604,26.7864,309474.0
2022-08-17 09:40:00,30.82,30.9,30.78,30.9,351088.0,26.7778,26.8473,26.743,26.8473,351088.0
2022-08-17 09:45:00,30.9,30.97,30.83,30.96,198990.0,26.8473,26.9081,26.7864,26.8994,198990.0
2022-08-17 09:50:00,30.96,30.99,30.92,30.96,124036.0,26.8994,26.9255,26.8646,26.8994,124036.0
2022-08-17 09:55:00,30.96,31.04,30.95,30.99,167931.0,26.8994,26.9689,26.8907,26.9255,167931.0
2022-08-17 10:00:00,30.98,31.04,30.96,31.03,147445.0,26.9168,26.9689,26.8994,26.9602,147445.0
2022-08-17 10:05:00,31.03,31.1,31.02,31.05,124143.0,26.9602,27.021,26.9515,26.9776,124143.0
2022-08-17 10:10:00,31.05,31.09,31.04,31.09,91967.0,26.9776,27.0123,26.9689,27.0123,91967.0
2022-08-17 10:15:00,31.09,31.1,31.02,31.05,86924.0,27.0123,27.021,26.9515,26.9776,86924.0
2022-08-17 10:20:00,31.05,31.17,31.05,31.15,122352.0,26.9776,27.0818,26.9776,27.0645,122352.0
2022-08-17 10:25:00,31.16,31.19,31.05,31.09,92429.0,27.0732,27.0992,26.9776,27.0123,92429.0
2022-08-17 10:30:00,31.09,31.26,31.09,31.26,114795.0,27.0123,27.16,27.0123,27.16,114795.0
2022-08-17 10:35:00,31.26,31.31,31.23,31.24,129016.0,27.16,27.2035,27.134,27.1427,129016.0
2022-08-17 10:40:00,31.23,31.24,31.16,31.18,122464.0,27.134,27.1427,27.0732,27.0905,122464.0
2022-08-17 10:45:00,31.19,31.23,31.14,31.21,181234.0,27.0992,27.134,27.0558,27.1166,181234.0
2022-08-17 10:50:00,31.21,31.21,31.14,31.15,267004.0,27.1166,27.1166,27.0558,27.0645,267004.0
2022-08-17 10:55:00,31.15,31.2,31.14,31.16,71592.0,27.0645,27.1079,27.0558,27.0732,71592.0
2022-08-17 11:00:00,31.16,31.16,31.08,31.13,94139.0,27.0732,27.0732,27.0037,27.0471,94139.0
2022-08-17 11:05:00,31.13,31.15,31.08,31.1,70809.0,27.0471,27.0645,27.0037,27.021,70809.0
2022-08-17 11:10:00,31.09,31.13,31.04,31.05,54041.0,27.0123,27.0471,26.9689,26.9776,54041.0
2022-08-17 11:15:00,31.05,31.1,31.02,31.09,72173.0,26.9776,27.021,26.9515,27.0123,72173.0
2022-08-17 11:20:00,31.09,31.1,31.01,31.02,60705.0,27.0123,27.021,26.9428,26.9515,60705.0
2022-08-17 11:25:00,31.02,31.07,30.97,31.07,125044.0,26.9515,26.995,26.9081,26.995,125044.0
2022-08-17 11:30:00,31.07,31.08,31.01,31.08,191843.0,26.995,27.0037,26.9428,27.0037,191843.0
2022-08-17 11:35:00,31.08,31.1,31.02,31.09,92317.0,27.0037,27.021,26.9515,27.0123,92317.0
2022-08-17 11:40:00,31.09,31.09,31.0,31.02,74736.0,27.0123,27.0123,26.9341,26.9515,74736.0
2022-08-17 11:45:00,31.01,31.02,30.96,30.98,44894.0,26.9428,26.9515,26.8994,26.9168,44894.0
2022-08-17 11:50:00,30.98,31.03,30.98,31.01,30796.0,26.9168,26.9602,26.9168,26.9428,30796.0
2022-08-17 11:55:00,31.01,31.03,30.99,31.01,40146.0,26.9428,26.9602,26.9255,26.9428,40146.0
2022-08-17 12:00:00,31.01,31.12,31.01,31.11,45986.0,26.9428,27.0384,26.9428,27.0297,45986.0
2022-08-17 12:05:00,31.11,31.14,31.08,31.11,44096.0,27.0297,27.0558,27.0037,27.0297,44096.0
2022-08-17 12:10:00,31.11,31.13,31.09,31.1,60612.0,27.0297,27.0471,27.0123,27.021,60612.0
2022-08-17 12:15:00,31.1,31.13,31.1,31.11,37798.0,27.021,27.0471,27.021,27.0297,37798.0
2022-08-17 12:20:00,31.11,31.18,31.1,31.18,63143.0,27.0297,27.0905,27.021,27.0905,63143.0
2022-08-17 12:25:00,31.18,31.19,31.14,31.19,47007.0,27.0905,27.0992,27.0558,27.0992,47007.0
2022-08-17 12:30:00,31.19,31.2,31.14,31.15,47331.0,27.0992,27.1079,27.0558,27.0645,47331.0
2022-08-17 12:35:00,31.15,31.2,31.14,31.2,55196.0,27.0645,27.1079,27.0558,27.1079,55196.0
2022-08-17 12:40:00,31.19,31.2,31.16,31.2,47272.0,27.0992,27.1079,27.0732,27.1079,47272.0
2022-08-17 12:45:00,31.2,31.23,31.19,31.21,63441.0,27.1079,27.134,27.0992,27.1166,63441.0
2022-08-17 12:50:00,31.2,31.21,31.18,31.2,21767.0,27.1079,27.1166,27.0905,27.1079,21767.0
2022-08-17 12:55:00,31.2,31.22,31.19,31.2,27718.0,27.1079,27.1253,27.0992,27.1079,27718.0
2022-08-17 13:00:00,31.2,31.22,31.19,31.2,37109.0,27.1079,27.1253,27.0992,27.1079,37109.0
2022-08-17 13:05:00,31.2,31.24,31.2,31.22,20195.0,27.1079,27.1427,27.1079,27.1253,20195.0
2022-08-17 13:10:00,31.23,31.25,31.22,31.22,62449.0,27.134,27.1514,27.1253,27.1253,62449.0
2022-08-17 13:15:00,31.22,31.25,31.22,31.22,32966.0,27.1253,27.1514,27.1253,27.1253,32966.0
2022-08-17 13:20:00,31.22,31.28,31.21,31.25,43386.0,27.1253,27.1774,27.1166,27.1514,43386.0
2022-08-17 13:25:00,31.25,31.28,31.25,31.28,26473.0,27.1514,27.1774,27.1514,27.1774,26473.0
2022-08-17 13:30:00,31.28,31.3,31.24,31.24,45951.0,27.1774,27.1948,27.1427,27.1427,45951.0
2022-08-17 13:35:00,31.25,31.26,31.23,31.26,33226.0,27.1514,27.16,27.134,27.16,33226.0
2022-08-17 13:40:00,31.26,31.26,31.22,31.23,24319.0,27.16,27.16,27.1253,27.134,24319.0
2022-08-17 13:45:00,31.22,31.23,31.19,31.23,33486.0,27.1253,27.134,27.0992,27.134,33486.0
2022-08-17 13:50:00,31.22,31.25,31.2,31.24,99521.0,27.1253,27.1514,27.1079,27.1427,99521.0
2022-08-17 13:55:00,31.25,31.27,31.24,31.26,34341.0,27.1514,27.1687,27.1427,27.16,34341.0
2022-08-17 14:00:00,31.26,31.33,31.22,31.28,181251.0,27.16,27.2209,27.1253,27.1774,181251.0
2022-08-17 14:05:00,31.28,31.3,31.22,31.27,103579.0,27.1774,27.1948,27.1253,27.1687,103579.0
2022-08-17 14:10:00,31.27,31.35,31.24,31.35,73454.0,27.1687,27.2382,27.1427,27.2382,73454.0
2022-08-17 14:15:00,31.36,31.37,31.28,31.32,71847.0,27.2469,27.2556,27.1774,27.2122,71847.0
2022-08-17 14:20:00,31.32,31.34,31.26,31.32,53099.0,27.2122,27.2296,27.16,27.2122,53099.0
2022-08-17 14:25:00,31.32,31.37,31.29,31.36,67083.0,27.2122,27.2556,27.1861,27.2469,67083.0
2022-08-17 14:30:00,31.37,31.41,31.33,31.39,65870.0,27.2556,27.2904,27.2209,27.273,65870.0
2022-08-17 14:35:00,31.4,31.43,31.38,31.41,61798.0,27.2817,27.3077,27.2643,27.2904,61798.0
2022-08-17 14:40:00,31.41,31.41,31.34,31.36,57704.0,27.2904,27.2904,27.2296,27.2469,57704.0
2022-08-17 14:45:00,31.36,31.38,31.32,31.33,74257.0,27.2469,27.2643,27.2122,27.2209,74257.0
2022-08-17 14:50:00,31.33,31.36,31.32,31.35,44507.0,27.2209,27.2469,27.2122,27.2382,44507.0
2022-08-17 14:55:00,31.35,31.36,31.3,31.31,64524.0,27.2382,27.2469,27.1948,27.2035,64524.0
2022-08-17 15:00:00,31.31,31.33,31.29,31.33,59327.0,27.2035,27.2209,27.1861,27.2209,59327.0
2022-08-17 15:05:00,31.33,31.34,31.3,31.3,94312.0,27.2209,27.2296,27.1948,27.1948,94312.0
2022-08-17 15:10:00,31.31,31.33,31.25,31.29,93509.0,27.2035,27.2209,27.1514,27.1861,93509.0
2022-08-17 15:15:00,31.3,31.3,31.25,31.28,120842.0,27.1948,27.1948,27.1514,27.1774,120842.0
2022-08-17 15:20:00,31.28,31.33,31.25,31.33,112894.0,27.1774,27.2209,27.1514,27.2209,112894.0
2022-08-17 15:25:00,31.33,31.34,31.29,31.32,120241.0,27.2209,27.2296,27.1861,27.2122,120241.0
2022-08-17 15:30:00,31.31,31.34,31.3,31.34,99940.0,27.2035,27.2296,27.1948,27.2296,99940.0
2022-08-17 15:35:00,31.33,31.34,31.31,31.32,84626.0,27.2209,27.2296,27.2035,27.2122,84626.0
2022-08-17 15:40:00,31.32,31.33,31.29,31.3,77448.0,27.2122,27.2209,27.1861,27.1948,77448.0
2022-08-17 15:45:00,31.3,31.3,31.25,31.26,137655.0,27.1948,27.1948,27.1514,27.16,137655.0
2022-08-17 15:50:00,31.26,31.28,31.23,31.27,214911.0,27.16,27.1774,27.134,27.1687,214911.0
2022-08-17 15:55:00,31.27,31.31,31.26,31.29,292843.0,27.1687,27.2035,27.16,27.1861,292843.0
2022-08-18 09:30:00,31.66,31.72,31.58,31.72,503556.0,27.5076,27.5597,27.4381,27.5597,503556.0
2022-08-18 09:35:00,31.73,31.79,31.7,31.73,157386.0,27.5684,27.6205,27.5423,27.5684,157386.0
2022-08-18 09:40:00,31.73,31.74,31.68,31.71,142703.0,27.5684,27.5771,27.525,27.551,142703.0
2022-08-18 09:45:00,31.71,31.72,31.64,31.69,96243.0,27.551,27.5597,27.4902,27.5336,96243.0
2022-08-18 09:50:00,31.69,31.75,31.68,31.73,72243.0,27.5336,27.5858,27.525,27.5684,72243.0
2022-08-18 09:55:00,31.73,31.78,31.72,31.75,68437.0,27.5684,27.6118,27.5597,27.5858,68437.0
2022-08-18 10:00:00,31.75,31.75,31.66,31.69,89908.0,27.5858,27.5858,27.5076,27.5336,89908.0
2022-08-18 10:05:00,31.68,31.72,31.66,31.72,158024.0,27.525,27.5597,27.5076,27.5597,158024.0
2022-08-18 10:10:00,31.72,31.74,31.69,31.72,71006.0,27.5597,27.5771,27.5336,27.5597,71006.0
2022-08-18 10:15:00,31.72,31.76,31.71,31.73,80079.0,27.5597,27.5945,27.551,27.5684,80079.0
2022-08-18 10:20:00,31.73,31.79,31.73,31.79,50936.0,27.5684,27.6205,27.5684,27.6205,50936.0
2022-08-18 10:25:00,31.79,31.8,31.77,31.79,58437.0,27.6205,27.6292,27.6032,27.6205,58437.0
2022-08-18 10:30:00,31.79,31.84,31.74,31.82,141353.0,27.6205,27.664,27.5771,27.6466,141353.0
2022-08-18 10:35:00,31.82,31.83,31.78,31.82,86009.0,27.6466,27.6553,27.6118,27.6466,86009.0
2022-08-18 10:40:00,31.82,31.85,31.78,31.8,139369.0,27.6466,27.6727,27.6118,27.6292,139369.0
2022-08-18 10:45:00,31.8,31.81,31.76,31.8,65939.0,27.6292,27.6379,27.5945,27.6292,65939.0
2022-08-18 10:50:00,31.8,31.84,31.79,31.83,63760.0,27.6292,27.664,27.6205,27.6553,63760.0
2022-08-18 10:55:00,31.83,31.85,31.82,31.85,75290.0,27.6553,27.6727,27.6466,27.6727,75290.0
2022-08-18 11:00:00,31.85,31.86,31.78,31.79,60321.0,27.6727,27.6814,27.6118,27.6205,60321.0
2022-08-18 11:05:00,31.79,31.79,31.72,31.74,76975.0,27.6205,27.6205,27.5597,27.5771,76975.0
2022-08-18 11:10:00,31.74,31.76,31.7,31.74,95682.0,27.5771,27.5945,27.5423,27.5771,95682.0
2022-08-18 11:15:00,31.73,31.8,31.73,31.79,111910.0,27.5684,27.6292,27.5684,27.6205,111910.0
2022-08-18 11:20:00,31.79,31.79,31.76,31.77,36978.0,27.6205,27.6205,27.5945,27.6032,36978.0
2022-08-18 11:25:00,31.77,31.77,31.74,31.75,114925.0,27.6032,27.6032,27.5771,27.5858,114925.0
2022-08-18 11:30:00,31.74,31.77,31.72,31.75,303895.0,27.5771,27.6032,27.5597,27.5858,303895.0
2022-08-18 11:35:00,31.75,31.83,31.75,31.81,118234.0,27.5858,27.6553,27.5858,27.6379,118234.0
2022-08-18 11:40:00,31.81,31.85,31.81,31.84,49180.0,27.6379,27.6727,27.6379,27.664,49180.0
2022-08-18 11:45:00,31.84,31.85,31.82,31.85,52450.0,27.664,27.6727,27.6466,27.6727,52450.0
2022-08-18 11:50:00,31.86,31.88,31.85,31.86,51825.0,27.6814,27.6987,27.6727,27.6814,51825.0
2022-08-18 11:55:00,31.87,31.88,31.86,31.87,33285.0,27.69,27.6987,27.6814,27.69,33285.0
2022-08-18 12:00:00,31.87,31.88,31.83,31.86,86254.0,27.69,27.6987,27.6553,27.6814,86254.0
2022-08-18 12:05:00,31.86,31.88,31.85,31.86,52756.0,27.6814,27.6987,27.6727,27.6814,52756.0
2022-08-18 12:10:00,31.86,31.89,31.86,31.88,43349.0,27.6814,27.7074,27.6814,27.6987,43349.0
2022-08-18 12:15:00,31.87,31.89,31.85,31.87,58074.0,27.69,27.7074,27.6727,27.69,58074.0
2022-08-18 12:20:00,31.87,31.88,31.78,31.79,79833.0,27.69,27.6987,27.6118,27.6205,79833.0
2022-08-18 12:25:00,31.78,31.8,31.77,31.8,47785.0,27.6118,27.6292,27.6032,27.6292,47785.0
2022-08-18 12:30:00,31.79,31.79,31.74,31.77,52847.0,27.6205,27.6205,27.5771,27.6032,52847.0
2022-08-18 12:35:00,31.77,31.8,31.75,31.79,54350.0,27.6032,27.6292,27.5858,27.6205,54350.0
2022-08-18 12:40:00,31.79,31.82,31.78,31.78,60299.0,27.6205,27.6466,27.6118,27.6118,60299.0
2022-08-18 12:45:00,31.78,31.82,31.77,31.82,47785.0,27.6118,27.6466,27.6032,27.6466,47785.0
2022-08-18 12:50:00,31.82,31.83,31.8,31.81,72992.0,27.6466,27.6553,27.6292,27.6379,72992.0
2022-08-18 12:55:00,31.81,31.82,31.78,31.79,27672.0,27.6379,27.6466,27.6118,27.6205,27672.0
2022-08-18 13:00:00,31.79,31.84,31.78,31.82,36128.0,27.6205,27.664,27.6118,27.6466,36128.0
2022-08-18 13:05:00,31.82,31.85,31.8,31.84,67567.0,27.6466,27.6727,27.6292,27.664,67567.0
2022-08-18 13:10:00,31.84,31.87,31.8,31.81,60041.0,27.664,27.69,27.6292,27.6379,60041.0
2022-08-18 13:15:00,31.81,31.85,31.8,31.85,136489.0,27.6379,27.6727,27.6292,27.6727,136489.0
2022-08-18 13:20:00,31.85,31.88,31.83,31.84,118722.0,27.6727,27.6987,27.6553,27.664,118722.0
2022-08-18 13:25:00,31.85,31.86,31.82,31.82,72010.0,27.6727,27.6814,27.6466,27.6466,72010.0
2022-08-18 13:30:00,31.83,31.86,31.81,31.86,81347.0,27.6553,27.6814,27.6379,27.6814,81347.0
2022-08-18 13:35:00,31.86,31.88,31.85,31.88,59386.0,27.6814,27.6987,27.6727,27.6987,59386.0
2022-08-18 13:40:00,31.88,31.89,31.87,31.88,114420.0,27.6987,27.7074,27.69,27.6987,114420.0
2022-08-18 13:45:00,31.88,31.88,31.84,31.86,90672.0,27.6987,27.6987,27.664,27.6814,90672.0
2022-08-18 13:50:00,31.86,31.89,31.85,31.87,53085.0,27.6814,27.7074,27.6727,27.69,53085.0
2022-08-18 13:55:00,31.87,31.89,31.86,31.88,43124.0,27.69,27.7074,27.6814,27.6987,43124.0
2022-08-18 14:00:00,31.88,31.92,31.87,31.9,196785.0,27.6987,27.7335,27.69,27.7161,196785.0
2022-08-18 14:05:00,31.91,31.91,31.87,31.89,37352.0,27.7248,27.7248,27.69,27.7074,37352.0
2022-08-18 14:10:00,31.89,31.92,31.87,31.88,39950.0,27.7074,27.7335,27.69,27.6987,39950.0
2022-08-18 14:15:00,31.88,31.89,31.84,31.87,39744.0,27.6987,27.7074,27.664,27.69,39744.0
2022-08-18 14:20:00,31.87,31.88,31.84,31.86,45338.0,27.69,27.6987,27.664,27.6814,45338.0
2022-08-18 14:25:00,31.86,31.87,31.84,31.86,43130.0,27.6814,27.69,27.664,27.6814,43130.0
2022-08-18 14:30:00,31.86,31.86,31.82,31.86,109383.0,27.6814,27.6814,27.6466,27.6814,109383.0
2022-08-18 14:35:00,31.86,31.88,31.85,31.88,87909.0,27.6814,27.6987,27.6727,27.6987,87909.0
2022-08-18 14:40:00,31.87,31.91,31.87,31.91,226106.0,27.69,27.7248,27.69,27.7248,226106.0
2022-08-18 14:45:00,31.91,31.91,31.88,31.89,248748.0,27.7248,27.7248,27.6987,27.7074,248748.0
2022-08-18 14:50:00,31.89,31.91,31.88,31.91,54451.0,27.7074,27.7248,27.6987,27.7248,54451.0
2022-08-18 14:55:00,31.91,31.91,31.88,31.89,29816.0,27.7248,27.7248,27.6987,27.7074,29816.0
2022-08-18 15:00:00,31.89,31.91,31.89,31.9,60092.0,27.7074,27.7248,27.7074,27.7161,60092.0
2022-08-18 15:05:00,31.9,31.93,31.9,31.93,57946.0,27.7161,27.7422,27.7161,27.7422,57946.0
2022-08-18 15:10:00,31.93,31.94,31.92,31.93,39234.0,27.7422,27.7509,27.7335,27.7422,39234.0
2022-08-18 15:15:00,31.93,31.94,31.91,31.93,175537.0,27.7422,27.7509,27.7248,27.7422,175537.0
2022-08-18 15:20:00,31.93,31.94,31.89,31.91,74341.0,27.7422,27.7509,27.7074,27.7248,74341.0
2022-08-18 15:25:00,31.92,31.92,31.88,31.89,95656.0,27.7335,27.7335,27.6987,27.7074,95656.0
2022-08-18 15:30:00,31.9,31.93,31.89,31.93,78447.0,27.7161,27.7422,27.7074,27.7422,78447.0
2022-08-18 15:35:00,31.93,31.94,31.9,31.93,100507.0,27.7422,27.7509,27.7161,27.7422,100507.0
2022-08-18 15:40:00,31.93,31.95,31.92,31.95,94469.0,27.7422,27.7595,27.7335,27.7595,94469.0
2022-08-18 15:45:00,31.94,31.95,31.91,31.93,178975.0,27.7509,27.7595,27.7248,27.7422,178975.0
2022-08-18 15:50:00,31.92,31.93,31.89,31.9,161132.0,27.7335,27.7422,27.7074,27.7161,161132.0
2022-08-18 15:55:00,31.9,31.93,31.89,31.93,269049.0,27.7161,27.7422,27.7074,27.7422,269049.0
2022-08-19 09:30:00,31.83,31.85,31.7,31.83,336357.0,27.6553,27.6727,27.5423,27.6553,336357.0
2022-08-19 09:35:00,31.82,31.85,31.79,31.82,88946.0,27.6466,27.6727,27.6205,27.6466,88946.0
2022-08-19 09:40:00,31.82,31.88,31.79,31.81,90756.0,27.6466,27.6987,27.6205,27.6379,90756.0
2022-08-19 09:45:00,31.8,31.83,31.71,31.74,109973.0,27.6292,27.6553,27.551,27.5771,109973.0
2022-08-19 09:50:00,31.74,31.76,31.68,31.7,138628.0,27.5771,27.5945,27.525,27.5423,138628.0
2022-08-19 09:55:00,31.7,31.71,31.67,31.69,129042.0,27.5423,27.551,27.5163,27.5336,129042.0
2022-08-19 10:00:00,31.7,31.7,31.62,31.67,214634.0,27.5423,27.5423,27.4728,27.5163,214634.0
2022-08-19 10:05:00,31.67,31.72,31.63,31.64,102846.0,27.5163,27.5597,27.4815,27.4902,102846.0
2022-08-19 10:10:00,31.63,31.67,31.62,31.67,53872.0,27.4815,27.5163,27.4728,27.5163,53872.0
2022-08-19 10:15:00,31.66,31.75,31.64,31.75,47346.0,27.5076,27.5858,27.4902,27.5858,47346.0
2022-08-19 10:20:00,31.75,31.82,31.74,31.76,78216.0,27.5858,27.6466,27.5771,27.5945,78216.0
2022-08-19 10:25:00,31.76,31.77,31.7,31.74,64699.0,27.5945,27.6032,27.5423,27.5771,64699.0
2022-08-19 10:30:00,31.74,31.75,31.69,31.73,81467.0,27.5771,27.5858,27.5336,27.5684,81467.0
2022-08-19 10:35:00,31.72,31.73,31.68,31.69,97295.0,27.5597,27.5684,27.525,27.5336,97295.0
2022-08-19 10:40:00,31.68,31.69,31.65,31.67,47965.0,27.525,27.5336,27.4989,27.5163,47965.0
2022-08-19 10:45:00,31.67,31.74,31.66,31.72,60574.0,27.5163,27.5771,27.5076,27.5597,60574.0
2022-08-19 10:50:00,31.73,31.73,31.66,31.68,82136.0,27.5684,27.5684,27.5076,27.525,82136.0
2022-08-19 10:55:00,31.68,31.71,31.67,31.68,46272.0,27.525,27.551,27.5163,27.525,46272.0
2022-08-19 11:00:00,31.68,31.69,31.61,31.62,63098.0,27.525,27.5336,27.4641,27.4728,63098.0
2022-08-19 11:05:00,31.61,31.62,31.57,31.57,64997.0,27.4641,27.4728,27.4294,27.4294,64997.0
2022-08-19 11:10:00,31.58,31.65,31.57,31.64,68608.0,27.4381,27.4989,27.4294,27.4902,68608.0
2022-08-19 11:15:00,31.64,31.67,31.62,31.65,87657.0,27.4902,27.5163,27.4728,27.4989,87657.0
2022-08-19 11:20:00,31.66,31.66,31.6,31.61,44017.0,27.5076,27.5076,27.4555,27.4641,44017.0
2022-08-19 11:25:00,31.61,31.64,31.6,31.63,59297.0,27.4641,27.4902,27.4555,27.4815,59297.0
2022-08-19 11:30:00,31.63,31.69,31.61,31.68,227415.0,27.4815,27.5336,27.4641,27.525,227415.0
2022-08-19 11:35:00,31.68,31.75,31.67,31.75,45421.0,27.525,27.5858,27.5163,27.5858,45421.0
2022-08-19 11:40:00,31.75,31.77,31.74,31.74,26395.0,27.5858,27.6032,27.5771,27.5771,26395.0
2022-08-19 11:45:00,31.74,31.77,31.71,31.73,23954.0,27.5771,27.6032,27.551,27.5684,23954.0
2022-08-19 11:50:00,31.73,31.75,31.72,31.74,30784.0,27.5684,27.5858,27.5597,27.5771,30784.0
2022-08-19 11:55:00,31.74,31.75,31.69,31.7,63912.0,27.5771,27.5858,27.5336,27.5423,63912.0
2022-08-19 12:00:00,31.7,31.72,31.66,31.68,56891.0,27.5423,27.5597,27.5076,27.525,56891.0
2022-08-19 12:05:00,31.68,31.71,31.65,31.71,49756.0,27.525,27.551,27.4989,27.551,49756.0
2022-08-19 12:10:00,31.71,31.78,31.71,31.77,58111.0,27.551,27.6118,27.551,27.6032,58111.0
2022-08-19 12:15:00,31.77,31.81,31.75,31.79,52196.0,27.6032,27.6379,27.5858,27.6205,52196.0
2022-08-19 12:20:00,31.79,31.8,31.74,31.76,60618.0,27.6205,27.6292,27.5771,27.5945,60618.0
2022-08-19 12:25:00,31.75,31.77,31.72,31.76,48983.0,27.5858,27.6032,27.5597,27.5945,48983.0
2022-08-19 12:30:00,31.76,31.79,31.73,31.79,129245.0,27.5945,27.6205,27.5684,27.6205,129245.0
2022-08-19 12:35:00,31.79,31.83,31.78,31.81,75508.0,27.6205,27.6553,27.6118,27.6379,75508.0
2022-08-19 12:40:00,31.81,31.83,31.77,31.81,89655.0,27.6379,27.6553,27.6032,27.6379,89655.0
2022-08-19 12:45:00,31.8,31.84,31.76,31.79,154106.0,27.6292,27.664,27.5945,27.6205,154106.0
2022-08-19 12:50:00,31.78,31.82,31.77,31.8,52907.0,27.6118,27.6466,27.6032,27.6292,52907.0
2022-08-19 12:55:00,31.8,31.83,31.79,31.82,89913.0,27.6292,27.6553,27.6205,27.6466,89913.0
2022-08-19 13:00:00,31.82,31.88,31.81,31.86,72042.0,27.6466,27.6987,27.6379,27.6814,72042.0
2022-08-19 13:05:00,31.86,31.89,31.81,31.88,114284.0,27.6814,27.7074,27.6379,27.6987,114284.0
2022-08-19 13:10:00,31.87,31.88,31.81,31.86,99068.0,27.69,27.6987,27.6379,27.6814,99068.0
2022-08-19 13:15:00,31.86,31.87,31.82,31.85,95037.0,27.6814,27.69,27.6466,27.6727,95037.0
2022-08-19 13:20:00,31.85,31.88,31.83,31.87,139232.0,27.6727,27.6987,27.6553,27.69,139232.0
2022-08-19 13:25:00,31.86,31.87,31.82,31.82,113920.0,27.6814,27.69,27.6466,27.6466,113920.0
2022-08-19 13:30:00,31.82,31.82,31.77,31.8,148693.0,27.6466,27.6466,27.6032,27.6292,148693.0
2022-08-19 13:35:00,31.8,31.83,31.76,31.78,166419.0,27.6292,27.6553,27.5945,27.6118,166419.0
2022-08-19 13:40:00,31.78,31.8,31.75,31.8,119330.0,27.6118,27.6292,27.5858,27.6292,119330.0
2022-08-19 13:45:00,31.79,31.85,31.78,31.82,149297.0,27.6205,27.6727,27.6118,27.6466,149297.0
2022-08-19 13:50:00,31.81,31.86,31.81,31.83,134967.0,27.6379,27.6814,27.6379,27.6553,134967.0
2022-08-19 13:55:00,31.83,31.86,31.82,31.86,169867.0,27.6553,27.6814,27.6466,27.6814,169867.0
2022-08-19 14:00:00,31.85,31.91,31.83,31.9,183876.0,27.6727,27.7248,27.6553,27.7161,183876.0
2022-08-19 14:05:00,31.89,31.91,31.88,31.91,121421.0,27.7074,27.7248,27.6987,27.7248,121421.0
2022-08-19 14:10:00,31.91,31.91,31.84,31.87,125219.0,27.7248,27.7248,27.664,27.69,125219.0
2022-08-19 14:15:00,31.86,31.87,31.83,31.86,57152.0,27.6814,27.69,27.6553,27.6814,57152.0
2022-08-19 14:20:00,31.86,31.91,31.84,31.9,87600.0,27.6814,27.7248,27.664,27.7161,87600.0
2022-08-19 14:25:00,31.9,31.92,31.89,31.91,61631.0,27.7161,27.7335,27.7074,27.7248,61631.0
2022-08-19 14:30:00,31.9,31.92,31.87,31.9,75992.0,27.7161,27.7335,27.69,27.7161,75992.0
2022-08-19 14:35:00,31.9,31.93,31.87,31.87,157418.0,27.7161,27.7422,27.69,27.69,157418.0
2022-08-19 14:40:00,31.87,31.87,31.83,31.86,94698.0,27.69,27.69,27.6553,27.6814,94698.0
2022-08-19 14:45:00,31.86,31.87,31.83,31.86,82125.0,27.6814,27.69,27.6553,27.6814,82125.0
2022-08-19 14:50:00,31.85,31.86,31.83,31.85,62027.0,27.6727,27.6814,27.6553,27.6727,62027.0
2022-08-19 14:55:00,31.85,31.86,31.83,31.85,123243.0,27.6727,27.6814,27.6553,27.6727,123243.0
2022-08-19 15:00:00,31.86,31.87,31.84,31.86,67925.0,27.6814,27.69,27.664,27.6814,67925.0
2022-08-19 15:05:00,31.86,31.87,31.82,31.84,106318.0,27.6814,27.69,27.6466,27.664,106318.0
2022-08-19 15:10:00,31.84,31.89,31.83,31.88,118829.0,27.664,27.7074,27.6553,27.6987,118829.0
2022-08-19 15:15:00,31.87,31.88,31.84,31.84,83002.0,27.69,27.6987,27.664,27.664,83002.0
2022-08-19 15:20:00,31.85,31.86,31.81,31.83,128020.0,27.6727,27.6814,27.6379,27.6553,128020.0
2022-08-19 15:25:00,31.83,31.85,31.82,31.84,116297.0,27.6553,27.6727,27.6466,27.664,116297.0
2022-08-19 15:30:00,31.84,31.85,31.81,31.82,165999.0,27.664,27.6727,27.6379,27.6466,165999.0
2022-08-19 15:35:00,31.82,31.84,31.81,31.82,151341.0,27.6466,27.664,27.6379,27.6466,151341.0
2022-08-19 15:40:00,31.82,31.83,31.8,31.81,177696.0,27.6466,27.6553,27.6292,27.6379,177696.0
2022-08-19 15:45:00,31.81,31.81,31.77,31.78,429873.0,27.6379,27.6379,27.6032,27.6118,429873.0
2022-08-19 15:50:00,31.78,31.83,31.77,31.81,520987.0,27.6118,27.6553,27.6032,27.6379,520987.0
2022-08-19 15:55:00,31.82,31.83,31.47,31.49,3741543.0,27.6466,27.6553,27.3425,27.3599,3741543.0
2022-08-22 09:30:00,31.53,31.57,31.37,31.44,575393.0,27.3946,27.4294,27.2556,27.3164,575393.0
2022-08-22 09:35:00,31.44,31.52,31.39,31.48,185580.0,27.3164,27.3859,27.273,27.3512,185580.0
2022-08-22 09:40:00,31.49,31.52,31.42,31.46,199718.0,27.3599,27.3859,27.2991,27.3338,199718.0
2022-08-22 09:45:00,31.45,31.5,31.44,31.46,77266.0,27.3251,27.3686,27.3164,27.3338,77266.0
2022-08-22 09:50:00,31.45,31.45,31.29,31.32,107798.0,27.3251,27.3251,27.1861,27.2122,107798.0
2022-08-22 09:55:00,31.33,31.39,31.3,31.36,57206.0,27.2209,27.273,27.1948,27.2469,57206.0
2022-08-22 10:00:00,31.36,31.38,31.27,31.37,95612.0,27.2469,27.2643,27.1687,27.2556,95612.0
2022-08-22 10:05:00,31.38,31.4,31.32,31.36,98950.0,27.2643,27.2817,27.2122,27.2469,98950.0
2022-08-22 10:10:00,31.36,31.43,31.35,31.42,70595.0,27.2469,27.3077,27.2382,27.2991,70595.0
2022-08-22 10:15:00,31.43,31.51,31.41,31.45,110526.0,27.3077,27.3773,27.2904,27.3251,110526.0
2022-08-22 10:20:00,31.46,31.48,31.34,31.35,47857.0,27.3338,27.3512,27.2296,27.2382,47857.0
2022-08-22 10:25:00,31.34,31.4,31.3,31.34,106128.0,27.2296,27.2817,27.1948,27.2296,106128.0
2022-08-22 10:30:00,31.34,31.41,31.32,31.37,75830.0,27.2296,27.2904,27.2122,27.2556,75830.0
2022-08-22 10:35:00,31.37,31.48,31.36,31.47,86447.0,27.2556,27.3512,27.2469,27.3425,86447.0
2022-08-22 10:40:00,31.48,31.54,31.46,31.49,85323.0,27.3512,27.4033,27.3338,27.3599,85323.0
2022-08-22 10:45:00,31.49,31.53,31.46,31.52,54787.0,27.3599,27.3946,27.3338,27.3859,54787.0
2022-08-22 10:50:00,31.51,31.55,31.48,31.51,65907.0,27.3773,27.412,27.3512,27.3773,65907.0
2022-08-22 10:55:00,31.51,31.56,31.49,31.55,55259.0,27.3773,27.4207,27.3599,27.412,55259.0
2022-08-22 11:00:00,31.55,31.57,31.52,31.57,47180.0,27.412,27.4294,27.3859,27.4294,47180.0
2022-08-22 11:05:00,31.57,31.58,31.53,31.54,42324.0,27.4294,27.4381,27.3946,27.4033,42324.0
2022-08-22 11:10:00,31.54,31.58,31.52,31.58,48174.0,27.4033,27.4381,27.3859,27.4381,48174.0
2022-08-22 11:15:00,31.57,31.6,31.55,31.56,95170.0,27.4294,27.4555,27.412,27.4207,95170.0
2022-08-22 11:20:00,31.56,31.65,31.5,31.64,155145.0,27.4207,27.4989,27.3686,27.4902,155145.0
2022-08-22 11:25:00,31.65,31.74,31.63,31.69,265356.0,27.4989,27.5771,27.4815,27.5336,265356.0
2022-08-22 11:30:00,31.69,31.71,31.65,31.67,127594.0,27.5336,27.551,27.4989,27.5163,127594.0
2022-08-22 11:35:00,31.68,31.78,31.67,31.74,164255.0,27.525,27.6118,27.5163,27.5771,164255.0
2022-08-22 11:40:00,31.74,31.79,31.73,31.75,205772.0,27.5771,27.6205,27.5684,27.5858,205772.0
2022-08-22 11:45:00,31.75,31.76,31.72,31.73,58106.0,27.5858,27.5945,27.5597,27.5684,58106.0
2022-08-22 11:50:00,31.72,31.72,31.66,31.69,98342.0,27.5597,27.5597,27.5076,27.5336,98342.0
2022-08-22 11:55:00,31.68,31.71,31.67,31.7,51348.0,27.525,27.551,27.5163,27.5423,51348.0
2022-08-22 12:00:00,31.7,31.74,31.69,31.71,54687.0,27.5423,27.5771,27.5336,27.551,54687.0
2022-08-22 12:05:00,31.71,31.76,31.68,31.7,113120.0,27.551,27.5945,27.525,27.5423,113120.0
2022-08-22 12:10:00,31.7,31.73,31.66,31.68,41010.0,27.5423,27.5684,27.5076,27.525,41010.0
2022-08-22 12:15:00,31.69,31.74,31.68,31.74,78148.0,27.5336,27.5771,27.525,27.5771,78148.0
2022-08-22 12:20:00,31.73,31.75,31.7,31.74,117774.0,27.5684,27.5858,27.5423,27.5771,117774.0
2022-08-22 12:25:00,31.74,31.77,31.69,31.71,30306.0,27.5771,27.6032,27.5336,27.551,30306.0
2022-08-22 12:30:00,31.71,31.75,31.7,31.74,52661.0,27.551,27.5858,27.5423,27.5771,52661.0
2022-08-22 12:35:00,31.74,31.78,31.73,31.77,33230.0,27.5771,27.6118,27.5684,27.6032,33230.0
2022-08-22 12:40:00,31.77,31.77,31.7,31.71,52875.0,27.6032,27.6032,27.5423,27.551,52875.0
2022-08-22 12:45:00,31.71,31.71,31.69,31.7,168926.0,27.551,27.551,27.5336,27.5423,168926.0
2022-08-22 12:50:00,31.7,31.75,31.69,31.75,88585.0,27.5423,27.5858,27.5336,27.5858,88585.0
2022-08-22 12:55:00,31.75,31.78,31.73,31.76,58608.0,27.5858,27.6118,27.5684,27.5945,58608.0
2022-08-22 13:00:00,31.75,31.76,31.73,31.75,40599.0,27.5858,27.5945,27.5684,27.5858,40599.0
2022-08-22 13:05:00,31.74,31.75,31.72,31.74,29789.0,27.5771,27.5858,27.5597,27.5771,29789.0
2022-08-22 13:10:00,31.74,31.74,31.66,31.68,67341.0,27.5771,27.5771,27.5076,27.525,67341.0
2022-08-22 13:15:00,31.68,31.69,31.65,31.68,61045.0,27.525,27.5336,27.4989,27.525,61045.0
2022-08-22 13:20:00,31.69,31.7,31.65,31.68,34834.0,27.5336,27.5423,27.4989,27.525,34834.0
2022-08-22 13:25:00,31.67,31.69,31.64,31.66,17549.0,27.5163,27.5336,27.4902,27.5076,17549.0
2022-08-22 13:30:00,31.66,31.68,31.61,31.61,66322.0,27.5076,27.525,27.4641,27.4641,66322.0
2022-08-22 13:35:00,31.62,31.64,31.59,31.62,46815.0,27.4728,27.4902,27.4468,27.4728,46815.0
2022-08-22 13:40:00,31.62,31.64,31.58,31.58,105277.0,27.4728,27.4902,27.4381,27.4381,105277.0
2022-08-22 13:45:00,31.58,31.62,31.57,31.61,69913.0,27.4381,27.4728,27.4294,27.4641,69913.0
2022-08-22 13:50:00,31.62,31.66,31.61,31.65,45601.0,27.4728,27.5076,27.4641,27.4989,45601.0
2022-08-22 13:55:00,31.65,31.65,31.61,31.63,32736.0,27.4989,27.4989,27.4641,27.4815,32736.0
2022-08-22 14:00:00,31.62,31.67,31.62,31.66,38262.0,27.4728,27.5163,27.4728,27.5076,38262.0
2022-08-22 14:05:00,31.66,31.67,31.63,31.65,33230.0,27.5076,27.5163,27.4815,27.4989,33230.0
2022-08-22 14:10:00,31.64,31.65,31.6,31.64,39656.0,27.4902,27.4989,27.4555,27.4902,39656.0
2022-08-22 14:15:00,31.64,31.66,31.63,31.65,44550.0,27.4902,27.5076,27.4815,27.4989,44550.0
2022-08-22 14:20:00,31.65,31.66,31.62,31.63,53245.0,27.4989,27.5076,27.4728,27.4815,53245.0
2022-08-22 14:25:00,31.63,31.69,31.62,31.67,63505.0,27.4815,27.5336,27.4728,27.5163,63505.0
2022-08-22 14:30:00,31.67,31.69,31.65,31.67,36271.0,27.5163,27.5336,27.4989,27.5163,36271.0
2022-08-22 14:35:00,31.68,31.69,31.66,31.68,26075.0,27.525,27.5336,27.5076,27.525,26075.0
2022-08-22 14:40:00,31.68,31.69,31.65,31.69,54697.0,27.525,27.5336,27.4989,27.5336,54697.0
2022-08-22 14:45:00,31.69,31.71,31.68,31.69,44196.0,27.5336,27.551,27.525,27.5336,44196.0
2022-08-22 14:50:00,31.69,31.71,31.65,31.67,43943.0,27.5336,27.551,27.4989,27.5163,43943.0
2022-08-22 14:55:00,31.67,31.67,31.63,31.66,34878.0,27.5163,27.5163,27.4815,27.5076,34878.0
2022-08-22 15:00:00,31.66,31.71,31.65,31.69,69571.0,27.5076,27.551,27.4989,27.5336,69571.0
2022-08-22 15:05:00,31.69,31.71,31.67,31.71,89230.0,27.5336,27.551,27.5163,27.551,89230.0
2022-08-22 15:10:00,31.71,31.77,31.7,31.73,169565.0,27.551,27.6032,27.5423,27.5684,169565.0
2022-08-22 15:15:00,31.74,31.75,31.71,31.71,87978.0,27.5771,27.5858,27.551,27.551,87978.0
2022-08-22 15:20:00,31.71,31.73,31.68,31.72,112278.0,27.551,27.5684,27.525,27.5597,112278.0
2022-08-22 15:25:00,31.72,31.74,31.7,31.71,75640.0,27.5597,27.5771,27.5423,27.551,75640.0
2022-08-22 15:30:00,31.71,31.73,31.69,31.71,116505.0,27.551,27.5684,27.5336,27.551,116505.0
2022-08-22 15:35:00,31.71,31.75,31.7,31.72,118800.0,27.551,27.5858,27.5423,27.5597,118800.0
2022-08-22 15:40:00,31.72,31.72,31.64,31.64,166004.0,27.5597,27.5597,27.4902,27.4902,166004.0
2022-08-22 15:45:00,31.65,31.72,31.64,31.71,202089.0,27.4989,27.5597,27.4902,27.551,202089.0
2022-08-22 15:50:00,31.71,31.77,31.71,31.74,335410.0,27.551,27.6032,27.551,27.5771,335410.0
2022-08-22 15:55:00,31.74,31.76,31.7,31.71,584132.0,27.5771,27.5945,27.5423,27.551,584132.0
2022-08-23 09:30:00,32.19,32.31,32.16,32.3,621112.0,27.9681,28.0723,27.942,28.0636,621112.0
2022-08-23 09:35:00,32.3,32.39,32.29,32.38,197765.0,28.0636,28.1418,28.055,28.1331,197765.0
2022-08-23 09:40:00,32.39,32.43,32.32,32.38,184375.0,28.1418,28.1766,28.081,28.1331,184375.0
2022-08-23 09:45:00,32.37,32.46,32.37,32.44,208590.0,28.1245,28.2027,28.1245,28.1853,208590.0
2022-08-23 09:50:00,32.43,32.5,32.42,32.48,242520.0,28.1766,28.2374,28.1679,28.22,242520.0
2022-08-23 09:55:00,32.48,32.48,32.43,32.47,86039.0,28.22,28.22,28.1766,28.2113,86039.0
2022-08-23 10:00:00,32.48,32.56,32.41,32.41,232790.0,28.22,28.2895,28.1592,28.1592,232790.0
2022-08-23 10:05:00,32.41,32.59,32.41,32.58,139871.0,28.1592,28.3156,28.1592,28.3069,139871.0
2022-08-23 10:10:00,32.58,32.6,32.49,32.5,90042.0,28.3069,28.3243,28.2287,28.2374,90042.0
2022-08-23 10:15:00,32.51,32.54,32.48,32.48,115449.0,28.2461,28.2722,28.22,28.22,115449.0
2022-08-23 10:20:00,32.48,32.53,32.47,32.5,87199.0,28.22,28.2635,28.2113,28.2374,87199.0
2022-08-23 10:25:00,32.5,32.57,32.47,32.5,238544.0,28.2374,28.2982,28.2113,28.2374,238544.0
2022-08-23 10:30:00,32.51,32.61,32.47,32.58,165357.0,28.2461,28.333,28.2113,28.3069,165357.0
2022-08-23 10:35:00,32.58,32.6,32.52,32.52,81447.0,28.3069,28.3243,28.2548,28.2548,81447.0
2022-08-23 10:40:00,32.52,32.56,32.5,32.55,106662.0,28.2548,28.2895,28.2374,28.2809,106662.0
2022-08-23 10:45:00,32.55,32.61,32.54,32.61,104125.0,28.2809,28.333,28.2722,28.333,104125.0
2022-08-23 10:50:00,32.61,32.66,32.61,32.63,132762.0,28.333,28.3764,28.333,28.3504,132762.0
2022-08-23 10:55:00,32.63,32.66,32.62,32.65,68742.0,28.3504,28.3764,28.3417,28.3677,68742.0
2022-08-23 11:00:00,32.65,32.66,32.54,32.6,140097.0,28.3677,28.3764,28.2722,28.3243,140097.0
2022-08-23 11:05:00,32.59,32.63,32.57,32.62,75785.0,28.3156,28.3504,28.2982,28.3417,75785.0
2022-08-23 11:10:00,32.63,32.67,32.61,32.64,86462.0,28.3504,28.3851,28.333,28.359,86462.0
2022-08-23 11:15:00,32.64,32.7,32.62,32.67,92900.0,28.359,28.4112,28.3417,28.3851,92900.0
2022-08-23 11:20:00,32.67,32.71,32.65,32.68,124624.0,28.3851,28.4199,28.3677,28.3938,124624.0
2022-08-23 11:25:00,32.68,32.69,32.59,32.59,69956.0,28.3938,28.4025,28.3156,28.3156,69956.0
2022-08-23 11:30:00,32.59,32.6,32.52,32.59,182382.0,28.3156,28.3243,28.2548,28.3156,182382.0
2022-08-23 11:35:00,32.59,32.65,32.59,32.63,53023.0,28.3156,28.3677,28.3156,28.3504,53023.0
2022-08-23 11:40:00,32.63,32.66,32.59,32.61,74543.0,28.3504,28.3764,28.3156,28.333,74543.0
2022-08-23 11:45:00,32.6,32.67,32.6,32.66,48988.0,28.3243,28.3851,28.3243,28.3764,48988.0
2022-08-23 11:50:00,32.67,32.69,32.64,32.64,73324.0,28.3851,28.4025,28.359,28.359,73324.0
2022-08-23 11:55:00,32.64,32.64,32.59,32.63,47138.0,28.359,28.359,28.3156,28.3504,47138.0
2022-08-23 12:00:00,32.62,32.64,32.57,32.6,75505.0,28.3417,28.359,28.2982,28.3243,75505.0
2022-08-23 12:05:00,32.6,32.6,32.56,32.59,54568.0,28.3243,28.3243,28.2895,28.3156,54568.0
2022-08-23 12:10:00,32.59,32.62,32.57,32.61,78961.0,28.3156,28.3417,28.2982,28.333,78961.0
2022-08-23 12:15:00,32.61,32.62,32.54,32.55,69315.0,28.333,28.3417,28.2722,28.2809,69315.0
2022-08-23 12:20:00,32.56,32.57,32.53,32.54,29047.0,28.2895,28.2982,28.2635,28.2722,29047.0
2022-08-23 12:25:00,32.54,32.56,32.48,32.48,67347.0,28.2722,28.2895,28.22,28.22,67347.0
2022-08-23 12:30:00,32.49,32.51,32.47,32.5,39838.0,28.2287,28.2461,28.2113,28.2374,39838.0
2022-08-23 12:35:00,32.5,32.54,32.48,32.53,36229.0,28.2374,28.2722,28.22,28.2635,36229.0
2022-08-23 12:40:00,32.53,32.57,32.53,32.56,26714.0,28.2635,28.2982,28.2635,28.2895,26714.0
2022-08-23 12:45:00,32.56,32.59,32.56,32.56,17597.0,28.2895,28.3156,28.2895,28.2895,17597.0
2022-08-23 12:50:00,32.55,32.6,32.55,32.58,24133.0,28.2809,28.3243,28.2809,28.3069,24133.0
2022-08-23 12:55:00,32.57,32.62,32.57,32.62,44282.0,28.2982,28.3417,28.2982,28.3417,44282.0
2022-08-23 13:00:00,32.61,32.62,32.57,32.58,52186.0,28.333,28.3417,28.2982,28.3069,52186.0
2022-08-23 13:05:00,32.58,32.58,32.52,32.54,62510.0,28.3069,28.3069,28.2548,28.2722,62510.0
2022-08-23 13:10:00,32.54,32.55,32.51,32.54,80694.0,28.2722,28.2809,28.2461,28.2722,80694.0
2022-08-23 13:15:00,32.53,32.55,32.5,32.53,90169.0,28.2635,28.2809,28.2374,28.2635,90169.0
2022-08-23 13:20:00,32.53,32.56,32.49,32.49,56633.0,28.2635,28.2895,28.2287,28.2287,56633.0
2022-08-23 13:25:00,32.49,32.53,32.49,32.52,54229.0,28.2287,28.2635,28.2287,28.2548,54229.0
2022-08-23 13:30:00,32.51,32.56,32.5,32.55,90779.0,28.2461,28.2895,28.2374,28.2809,90779.0
2022-08-23 13:35:00,32.55,32.58,32.54,32.55,36552.0,28.2809,28.3069,28.2722,28.2809,36552.0
2022-08-23 13:40:00,32.55,32.56,32.54,32.55,37976.0,28.2809,28.2895,28.2722,28.2809,37976.0
2022-08-23 13:45:00,32.55,32.56,32.51,32.53,53144.0,28.2809,28.2895,28.2461,28.2635,53144.0
2022-08-23 13:50:00,32.52,32.53,32.49,32.52,31860.0,28.2548,28.2635,28.2287,28.2548,31860.0
2022-08-23 13:55:00,32.52,32.55,32.51,32.52,43472.0,28.2548,28.2809,28.2461,28.2548,43472.0
2022-08-23 14:00:00,32.53,32.56,32.52,32.54,56356.0,28.2635,28.2895,28.2548,28.2722,56356.0
2022-08-23 14:05:00,32.53,32.56,32.52,32.53,49983.0,28.2635,28.2895,28.2548,28.2635,49983.0
2022-08-23 14:10:00,32.53,32.54,32.5,32.52,88437.0,28.2635,28.2722,28.2374,28.2548,88437.0
2022-08-23 14:15:00,32.53,32.55,32.51,32.55,50222.0,28.2635,28.2809,28.2461,28.2809,50222.0
2022-08-23 14:20:00,32.55,32.56,32.52,32.55,38075.0,28.2809,28.2895,28.2548,28.2809,38075.0
2022-08-23 14:25:00,32.56,32.56,32.53,32.53,52751.0,28.2895,28.2895,28.2635,28.2635,52751.0
2022-08-23 14:30:00,32.54,32.56,32.5,32.53,114846.0,28.2722,28.2895,28.2374,28.2635,114846.0
2022-08-23 14:35:00,32.53,32.59,32.52,32.58,47513.0,28.2635,28.3156,28.2548,28.3069,47513.0
2022-08-23 14:40:00,32.59,32.59,32.54,32.57,81782.0,28.3156,28.3156,28.2722,28.2982,81782.0
2022-08-23 14:45:00,32.56,32.56,32.52,32.55,44143.0,28.2895,28.2895,28.2548,28.2809,44143.0
2022-08-23 14:50:00,32.55,32.55,32.5,32.51,101666.0,28.2809,28.2809,28.2374,28.2461,101666.0
2022-08-23 14:55:00,32.52,32.53,32.5,32.51,67786.0,28.2548,28.2635,28.2374,28.2461,67786.0
2022-08-23 15:00:00,32.52,32.55,32.51,32.55,43457.0,28.2548,28.2809,28.2461,28.2809,43457.0
2022-08-23 15:05:00,32.55,32.57,32.54,32.56,28776.0,28.2809,28.2982,28.2722,28.2895,28776.0
2022-08-23 15:10:00,32.57,32.59,32.55,32.55,62253.0,28.2982,28.3156,28.2809,28.2809,62253.0
2022-08-23 15:15:00,32.55,32.59,32.51,32.58,130759.0,28.2809,28.3156,28.2461,28.3069,130759.0
2022-08-23 15:20:00,32.58,32.59,32.55,32.55,56999.0,28.3069,28.3156,28.2809,28.2809,56999.0
2022-08-23 15:25:00,32.55,32.58,32.55,32.57,87218.0,28.2809,28.3069,28.2809,28.2982,87218.0
2022-08-23 15:30:00,32.57,32.58,32.55,32.58,58107.0,28.2982,28.3069,28.2809,28.3069,58107.0
2022-08-23 15:35:00,32.58,32.58,32.55,32.55,62557.0,28.3069,28.3069,28.2809,28.2809,62557.0
2022-08-23 15:40:00,32.55,32.6,32.55,32.59,174747.0,28.2809,28.3243,28.2809,28.3156,174747.0
2022-08-23 15:45:00,32.59,32.62,32.57,32.57,194290.0,28.3156,28.3417,28.2982,28.2982,194290.0
2022-08-23 15:50:00,32.57,32.59,32.55,32.58,303460.0,28.2982,28.3156,28.2809,28.3069,303460.0
2022-08-23 15:55:00,32.58,32.61,32.54,32.56,682249.0,28.3069,28.333,28.2722,28.2895,682249.0
2022-08-24 09:30:00,32.04,32.07,31.91,32.06,514413.0,27.8377,27.8638,27.7248,27.8551,514413.0
2022-08-24 09:35:00,32.06,32.18,32.03,32.16,222358.0,27.8551,27.9594,27.8291,27.942,222358.0
2022-08-24 09:40:00,32.17,32.26,32.11,32.24,328754.0,27.9507,28.0289,27.8986,28.0115,328754.0
2022-08-24 09:45:00,32.24,32.29,32.22,32.23,150813.0,28.0115,28.055,27.9941,28.0028,150813.0
2022-08-24 09:50:00,32.24,32.3,32.22,32.28,110983.0,28.0115,28.0636,27.9941,28.0463,110983.0
2022-08-24 09:55:00,32.28,32.28,32.21,32.23,145550.0,28.0463,28.0463,27.9854,28.0028,145550.0
2022-08-24 10:00:00,32.22,32.26,32.2,32.21,144073.0,27.9941,28.0289,27.9768,27.9854,144073.0
2022-08-24 10:05:00,32.21,32.26,32.2,32.25,96466.0,27.9854,28.0289,27.9768,28.0202,96466.0
2022-08-24 10:10:00,32.25,32.3,32.24,32.27,114217.0,28.0202,28.0636,28.0115,28.0376,114217.0
2022-08-24 10:15:00,32.27,32.29,32.25,32.28,88891.0,28.0376,28.055,28.0202,28.0463,88891.0
2022-08-24 10:20:00,32.28,32.33,32.26,32.29,129662.0,28.0463,28.0897,28.0289,28.055,129662.0
2022-08-24 10:25:00,32.29,32.29,32.24,32.26,76559.0,28.055,28.055,28.0115,28.0289,76559.0
2022-08-24 10:30:00,32.27,32.28,32.08,32.09,186274.0,28.0376,28.0463,27.8725,27.8812,186274.0
2022-08-24 10:35:00,32.09,32.13,32.07,32.1,227247.0,27.8812,27.9159,27.8638,27.8899,227247.0
2022-08-24 10:40:00,32.1,32.1,32.01,32.05,134303.0,27.8899,27.8899,27.8117,27.8464,134303.0
2022-08-24 10:45:00,32.05,32.21,32.04,32.2,130698.0,27.8464,27.9854,27.8377,27.9768,130698.0
2022-08-24 10:50:00,32.2,32.28,32.2,32.26,115361.0,27.9768,28.0463,27.9768,28.0289,115361.0
2022-08-24 10:55:00,32.26,32.27,32.2,32.21,120469.0,28.0289,28.0376,27.9768,27.9854,120469.0
2022-08-24 11:00:00,32.22,32.28,32.21,32.27,150423.0,27.9941,28.0463,27.9854,28.0376,150423.0
2022-08-24 11:05:00,32.27,32.29,32.23,32.27,92465.0,28.0376,28.055,28.0028,28.0376,92465.0
2022-08-24 11:10:00,32.27,32.35,32.25,32.35,133083.0,28.0376,28.1071,28.0202,28.1071,133083.0
2022-08-24 11:15:00,32.35,32.38,32.24,32.25,102157.0,28.1071,28.1331,28.0115,28.0202,102157.0
2022-08-24 11:20:00,32.24,32.25,32.13,32.13,117167.0,28.0115,28.0202,27.9159,27.9159,117167.0
2022-08-24 11:25:00,32.12,32.13,32.06,32.06,201667.0,27.9072,27.9159,27.8551,27.8551,201667.0
2022-08-24 11:30:00,32.07,32.11,32.05,32.06,264088.0,27.8638,27.8986,27.8464,27.8551,264088.0
2022-08-24 11:35:00,32.07,32.11,32.06,32.1,91439.0,27.8638,27.8986,27.8551,27.8899,91439.0
2022-08-24 11:40:00,32.1,32.11,32.04,32.05,71129.0,27.8899,27.8986,27.8377,27.8464,71129.0
2022-08-24 11:45:00,32.04,32.08,32.02,32.05,52407.0,27.8377,27.8725,27.8204,27.8464,52407.0
2022-08-24 11:50:00,32.05,32.18,32.04,32.17,118269.0,27.8464,27.9594,27.8377,27.9507,118269.0
2022-08-24 11:55:00,32.17,32.18,32.13,32.13,47835.0,27.9507,27.9594,27.9159,27.9159,47835.0
2022-08-24 12:00:00,32.13,32.16,32.11,32.13,43737.0,27.9159,27.942,27.8986,27.9159,43737.0
2022-08-24 12:05:00,32.12,32.17,32.11,32.16,86943.0,27.9072,27.9507,27.8986,27.942,86943.0
2022-08-24 12:10:00,32.15,32.17,32.13,32.13,27730.0,27.9333,27.9507,27.9159,27.9159,27730.0
2022-08-24 12:15:00,32.14,32.16,32.11,32.12,41324.0,27.9246,27.942,27.8986,27.9072,41324.0
2022-08-24 12:20:00,32.12,32.23,32.12,32.22,56880.0,27.9072,28.0028,27.9072,27.9941,56880.0
2022-08-24 12:25:00,32.22,32.25,32.2,32.24,36336.0,27.9941,28.0202,27.9768,28.0115,36336.0
2022-08-24 12:30:00,32.25,32.26,32.16,32.24,116140.0,28.0202,28.0289,27.942,28.0115,116140.0
2022-08-24 12:35:00,32.24,32.24,32.13,32.14,45224.0,28.0115,28.0115,27.9159,27.9246,45224.0
2022-08-24 12:40:00,32.13,32.16,32.05,32.08,112627.0,27.9159,27.942,27.8464,27.8725,112627.0
2022-08-24 12:45:00,32.08,32.11,32.06,32.1,34259.0,27.8725,27.8986,27.8551,27.8899,34259.0
2022-08-24 12:50:00,32.1,32.11,32.08,32.09,28709.0,27.8899,27.8986,27.8725,27.8812,28709.0
2022-08-24 12:55:00,32.1,32.12,32.06,32.1,29637.0,27.8899,27.9072,27.8551,27.8899,29637.0
2022-08-24 13:00:00,32.11,32.14,32.1,32.12,23310.0,27.8986,27.9246,27.8899,27.9072,23310.0
2022-08-24 13:05:00,32.12,32.17,32.11,32.16,21000.0,27.9072,27.9507,27.8986,27.942,21000.0
2022-08-24 13:10:00,32.16,32.17,32.12,32.15,47238.0,27.942,27.9507,27.9072,27.9333,47238.0
2022-08-24 13:15:00,32.14,32.17,32.11,32.12,27684.0,27.9246,27.9507,27.8986,27.9072,27684.0
2022-08-24 13:20:00,32.11,32.15,32.11,32.13,37897.0,27.8986,27.9333,27.8986,27.9159,37897.0
2022-08-24 13:25:00,32.14,32.17,32.12,32.13,41780.0,27.9246,27.9507,27.9072,27.9159,41780.0
2022-08-24 13:30:00,32.13,32.14,32.11,32.11,52427.0,27.9159,27.9246,27.8986,27.8986,52427.0
2022-08-24 13:35:00,32.11,32.13,32.08,32.1,30160.0,27.8986,27.9159,27.8725,27.8899,30160.0
2022-08-24 13:40:00,32.1,32.12,32.08,32.11,34739.0,27.8899,27.9072,27.8725,27.8986,34739.0
2022-08-24 13:45:00,32.11,32.11,32.04,32.06,95392.0,27.8986,27.8986,27.8377,27.8551,95392.0
2022-08-24 13:50:00,32.07,32.11,32.05,32.09,34579.0,27.8638,27.8986,27.8464,27.8812,34579.0
2022-08-24 13:55:00,32.09,32.14,32.09,32.14,24562.0,27.8812,27.9246,27.8812,27.9246,24562.0
2022-08-24 14:00:00,32.13,32.15,32.11,32.12,32553.0,27.9159,27.9333,27.8986,27.9072,32553.0
2022-08-24 14:05:00,32.12,32.14,32.09,32.13,44338.0,27.9072,27.9246,27.8812,27.9159,44338.0
2022-08-24 14:10:00,32.13,32.15,32.11,32.15,38308.0,27.9159,27.9333,27.8986,27.9333,38308.0
2022-08-24 14:15:00,32.15,32.18,32.14,32.16,53823.0,27.9333,27.9594,27.9246,27.942,53823.0
2022-08-24 14:20:00,32.16,32.19,32.16,32.17,66570.0,27.942,27.9681,27.942,27.9507,66570.0
2022-08-24 14:25:00,32.16,32.18,32.16,32.16,36755.0,27.942,27.9594,27.942,27.942,36755.0
2022-08-24 14:30:00,32.16,32.16,32.13,32.13,26571.0,27.942,27.942,27.9159,27.9159,26571.0
2022-08-24 14:35:00,32.13,32.17,32.12,32.16,34077.0,27.9159,27.9507,27.9072,27.942,34077.0
2022-08-24 14:40:00,32.16,32.18,32.15,32.16,32867.0,27.942,27.9594,27.9333,27.942,32867.0
2022-08-24 14:45:00,32.16,32.16,32.13,32.14,57437.0,27.942,27.942,27.9159,27.9246,57437.0
2022-08-24 14:50:00,32.14,32.16,32.13,32.16,21371.0,27.9246,27.942,27.9159,27.942,21371.0
2022-08-24 14:55:00,32.16,32.17,32.15,32.16,32967.0,27.942,27.9507,27.9333,27.942,32967.0
2022-08-24 15:00:00,32.16,32.19,32.15,32.18,77447.0,27.942,27.9681,27.9333,27.9594,77447.0
2022-08-24 15:05:00,32.18,32.22,32.17,32.21,59823.0,27.9594,27.9941,27.9507,27.9854,59823.0
2022-08-24 15:10:00,32.21,32.23,32.2,32.23,64065.0,27.9854,28.0028,27.9768,28.0028,64065.0
2022-08-24 15:15:00,32.23,32.24,32.22,32.24,45452.0,28.0028,28.0115,27.9941,28.0115,45452.0
2022-08-24 15:20:00,32.24,32.25,32.22,32.23,36762.0,28.0115,28.0202,27.9941,28.0028,36762.0
2022-08-24 15:25:00,32.23,32.25,32.22,32.23,134714.0,28.0028,28.0202,27.9941,28.0028,134714.0
2022-08-24 15:30:00,32.24,32.29,32.23,32.28,60462.0,28.0115,28.055,28.0028,28.0463,60462.0
2022-08-24 15:35:00,32.28,32.32,32.28,32.32,100649.0,28.0463,28.081,28.0463,28.081,100649.0
2022-08-24 15:40:00,32.32,32.34,32.31,32.34,147529.0,28.081,28.0984,28.0723,28.0984,147529.0
2022-08-24 15:45:00,32.34,32.35,32.32,32.35,179570.0,28.0984,28.1071,28.081,28.1071,179570.0
2022-08-24 15:50:00,32.34,32.37,32.32,32.36,245606.0,28.0984,28.1245,28.081,28.1158,245606.0
2022-08-24 15:55:00,32.37,32.39,32.29,32.3,495624.0,28.1245,28.1418,28.055,28.0636,495624.0
2022-08-25 09:30:00,32.65,32.66,32.52,32.62,403183.0,28.3677,28.3764,28.2548,28.3417,403183.0
2022-08-25 09:35:00,32.62,32.7,32.6,32.67,94441.0,28.3417,28.4112,28.3243,28.3851,94441.0
2022-08-25 09:40:00,32.67,32.72,32.64,32.71,143302.0,28.3851,28.4286,28.359,28.4199,143302.0
2022-08-25 09:45:00,32.7,32.79,32.69,32.79,110027.0,28.4112,28.4894,28.4025,28.4894,110027.0
2022-08-25 09:50:00,32.78,32.8,32.75,32.77,142516.0,28.4807,28.4981,28.4546,28.472,142516.0
2022-08-25 09:55:00,32.76,32.77,32.72,32.75,121547.0,28.4633,28.472,28.4286,28.4546,121547.0
2022-08-25 10:00:00,32.76,32.81,32.71,32.72,148298.0,28.4633,28.5068,28.4199,28.4286,148298.0
2022-08-25 10:05:00,32.72,32.73,32.59,32.59,100718.0,28.4286,28.4372,28.3156,28.3156,100718.0
2022-08-25 10:10:00,32.59,32.6,32.54,32.59,80246.0,28.3156,28.3243,28.2722,28.3156,80246.0
2022-08-25 10:15:00,32.59,32.65,32.55,32.64,103681.0,28.3156,28.3677,28.2809,28.359,103681.0
2022-08-25 10:20:00,32.64,32.66,32.6,32.66,49283.0,28.359,28.3764,28.3243,28.3764,49283.0
2022-08-25 10:25:00,32.66,32.66,32.6,32.62,55307.0,28.3764,28.3764,28.3243,28.3417,55307.0
2022-08-25 10:30:00,32.62,32.65,32.59,32.65,71367.0,28.3417,28.3677,28.3156,28.3677,71367.0
2022-08-25 10:35:00,32.65,32.65,32.54,32.55,60677.0,28.3677,28.3677,28.2722,28.2809,60677.0
2022-08-25 10:40:00,32.55,32.6,32.53,32.59,74924.0,28.2809,28.3243,28.2635,28.3156,74924.0
2022-08-25 10:45:00,32.59,32.65,32.59,32.63,65288.0,28.3156,28.3677,28.3156,28.3504,65288.0
2022-08-25 10:50:00,32.63,32.63,32.53,32.55,51871.0,28.3504,28.3504,28.2635,28.2809,51871.0
2022-08-25 10:55:00,32.55,32.65,32.53,32.64,76404.0,28.2809,28.3677,28.2635,28.359,76404.0
2022-08-25 11:00:00,32.64,32.64,32.58,32.59,65256.0,28.359,28.359,28.3069,28.3156,65256.0
2022-08-25 11:05:00,32.59,32.64,32.58,32.64,59917.0,28.3156,28.359,28.3069,28.359,59917.0
2022-08-25 11:10:00,32.64,32.67,32.61,32.62,106595.0,28.359,28.3851,28.333,28.3417,106595.0
2022-08-25 11:15:00,32.62,32.63,32.57,32.61,44875.0,28.3417,28.3504,28.2982,28.333,44875.0
2022-08-25 11:20:00,32.61,32.62,32.56,32.57,61617.0,28.333,28.3417,28.2895,28.2982,61617.0
2022-08-25 11:25:00,32.57,32.63,32.55,32.63,125277.0,28.2982,28.3504,28.2809,28.3504,125277.0
2022-08-25 11:30:00,32.63,32.63,32.53,32.54,98077.0,28.3504,28.3504,28.2635,28.2722,98077.0
2022-08-25 11:35:00,32.53,32.54,32.5,32.51,167046.0,28.2635,28.2722,28.2374,28.2461,167046.0
2022-08-25 11:40:00,32.51,32.57,32.5,32.55,38631.0,28.2461,28.2982,28.2374,28.2809,38631.0
2022-08-25 11:45:00,32.55,32.57,32.53,32.55,61206.0,28.2809,28.2982,28.2635,28.2809,61206.0
2022-08-25 11:50:00,32.55,32.56,32.53,32.55,56381.0,28.2809,28.2895,28.2635,28.2809,56381.0
2022-08-25 11:55:00,32.55,32.59,32.54,32.58,80340.0,28.2809,28.3156,28.2722,28.3069,80340.0
2022-08-25 12:00:00,32.58,32.59,32.55,32.56,30928.0,28.3069,28.3156,28.2809,28.2895,30928.0
2022-08-25 12:05:00,32.55,32.58,32.54,32.55,52909.0,28.2809,28.3069,28.2722,28.2809,52909.0
2022-08-25 12:10:00,32.55,32.57,32.51,32.52,97829.0,28.2809,28.2982,28.2461,28.2548,97829.0
2022-08-25 12:15:00,32.52,32.55,32.5,32.52,34090.0,28.2548,28.2809,28.2374,28.2548,34090.0
2022-08-25 12:20:00,32.52,32.53,32.5,32.51,20387.0,28.2548,28.2635,28.2374,28.2461,20387.0
2022-08-25 12:25:00,32.51,32.55,32.5,32.54,25557.0,28.2461,28.2809,28.2374,28.2722,25557.0
2022-08-25 12:30:00,32.54,32.58,32.53,32.57,34439.0,28.2722,28.3069,28.2635,28.2982,34439.0
2022-08-25 12:35:00,32.57,32.58,32.54,32.56,61300.0,28.2982,28.3069,28.2722,28.2895,61300.0
2022-08-25 12:40:00,32.57,32.57,32.53,32.55,29406.0,28.2982,28.2982,28.2635,28.2809,29406.0
2022-08-25 12:45:00,32.56,32.57,32.52,32.53,92278.0,28.2895,28.2982,28.2548,28.2635,92278.0
2022-08-25 12:50:00,32.53,32.55,32.52,32.54,61689.0,28.2635,28.2809,28.2548,28.2722,61689.0
2022-08-25 12:55:00,32.54,32.55,32.52,32.55,30275.0,28.2722,28.2809,28.2548,28.2809,30275.0
2022-08-25 13:00:00,32.55,32.59,32.53,32.58,44163.0,28.2809,28.3156,28.2635,28.3069,44163.0
2022-08-25 13:05:00,32.58,32.61,32.57,32.59,49325.0,28.3069,28.333,28.2982,28.3156,49325.0
2022-08-25 13:10:00,32.58,32.62,32.58,32.61,27735.0,28.3069,28.3417,28.3069,28.333,27735.0
2022-08-25 13:15:00,32.61,32.65,32.6,32.65,30219.0,28.333,28.3677,28.3243,28.3677,30219.0
2022-08-25 13:20:00,32.65,32.65,32.6,32.62,36037.0,28.3677,28.3677,28.3243,28.3417,36037.0
2022-08-25 13:25:00,32.61,32.62,32.59,32.6,26905.0,28.333,28.3417,28.3156,28.3243,26905.0
2022-08-25 13:30:00,32.6,32.61,32.54,32.58,56094.0,28.3243,28.333,28.2722,28.3069,56094.0
2022-08-25 13:35:00,32.58,32.58,32.54,32.58,36716.0,28.3069,28.3069,28.2722,28.3069,36716.0
2022-08-25 13:40:00,32.59,32.59,32.56,32.56,24259.0,28.3156,28.3156,28.2895,28.2895,24259.0
2022-08-25 13:45:00,32.57,32.58,32.53,32.55,34361.0,28.2982,28.3069,28.2635,28.2809,34361.0
2022-08-25 13:50:00,32.55,32.56,32.52,32.55,46760.0,28.2809,28.2895,28.2548,28.2809,46760.0
2022-08-25 13:55:00,32.55,32.58,32.54,32.57,64008.0,28.2809,28.3069,28.2722,28.2982,64008.0
2022-08-25 14:00:00,32.57,32.58,32.55,32.56,39995.0,28.2982,28.3069,28.2809,28.2895,39995.0
2022-08-25 14:05:00,32.56,32.57,32.53,32.57,46359.0,28.2895,28.2982,28.2635,28.2982,46359.0
2022-08-25 14:10:00,32.56,32.59,32.55,32.59,53842.0,28.2895,28.3156,28.2809,28.3156,53842.0
2022-08-25 14:15:00,32.59,32.61,32.57,32.58,40658.0,28.3156,28.333,28.2982,28.3069,40658.0
2022-08-25 14:20:00,32.58,32.61,32.54,32.56,71013.0,28.3069,28.333,28.2722,28.2895,71013.0
2022-08-25 14:25:00,32.57,32.57,32.54,32.55,44461.0,28.2982,28.2982,28.2722,28.2809,44461.0
2022-08-25 14:30:00,32.56,32.57,32.53,32.57,42397.0,28.2895,28.2982,28.2635,28.2982,42397.0
2022-08-25 14:35:00,32.57,32.58,32.55,32.55,32783.0,28.2982,28.3069,28.2809,28.2809,32783.0
2022-08-25 14:40:00,32.55,32.57,32.54,32.56,43539.0,28.2809,28.2982,28.2722,28.2895,43539.0
2022-08-25 14:45:00,32.57,32.58,32.55,32.58,64146.0,28.2982,28.3069,28.2809,28.3069,64146.0
2022-08-25 14:50:00,32.58,32.6,32.57,32.59,47528.0,28.3069,28.3243,28.2982,28.3156,47528.0
2022-08-25 14:55:00,32.59,32.62,32.59,32.62,49787.0,28.3156,28.3417,28.3156,28.3417,49787.0
2022-08-25 15:00:00,32.61,32.64,32.61,32.63,50561.0,28.333,28.359,28.333,28.3504,50561.0
2022-08-25 15:05:00,32.63,32.64,32.62,32.64,36882.0,28.3504,28.359,28.3417,28.359,36882.0
2022-08-25 15:10:00,32.64,32.64,32.62,32.63,52125.0,28.359,28.359,28.3417,28.3504,52125.0
2022-08-25 15:15:00,32.63,32.65,32.62,32.64,62395.0,28.3504,28.3677,28.3417,28.359,62395.0
2022-08-25 15:20:00,32.65,32.66,32.64,32.66,59101.0,28.3677,28.3764,28.359,28.3764,59101.0
2022-08-25 15:25:00,32.66,32.67,32.65,32.66,44458.0,28.3764,28.3851,28.3677,28.3764,44458.0
2022-08-25 15:30:00,32.66,32.67,32.65,32.66,135140.0,28.3764,28.3851,28.3677,28.3764,135140.0
2022-08-25 15:35:00,32.66,32.67,32.65,32.66,49764.0,28.3764,28.3851,28.3677,28.3764,49764.0
2022-08-25 15:40:00,32.66,32.69,32.65,32.67,129230.0,28.3764,28.4025,28.3677,28.3851,129230.0
2022-08-25 15:45:00,32.68,32.69,32.67,32.68,100289.0,28.3938,28.4025,28.3851,28.3938,100289.0
2022-08-25 15:50:00,32.68,32.69,32.65,32.66,214905.0,28.3938,28.4025,28.3677,28.3764,214905.0
2022-08-25 15:55:00,32.66,32.68,32.65,32.68,544600.0,28.3764,28.3938,28.3677,28.3938,544600.0
2022-08-26 09:30:00,32.7,32.78,32.65,32.71,249716.0,28.4112,28.4807,28.3677,28.4199,249716.0
2022-08-26 09:35:00,32.72,32.72,32.63,32.7,65897.0,28.4286,28.4286,28.3504,28.4112,65897.0
2022-08-26 09:40:00,32.7,32.74,32.68,32.73,92507.0,28.4112,28.4459,28.3938,28.4372,92507.0
2022-08-26 09:45:00,32.72,32.77,32.71,32.72,108557.0,28.4286,28.472,28.4199,28.4286,108557.0
2022-08-26 09:50:00,32.71,32.8,32.7,32.79,73942.0,28.4199,28.4981,28.4112,28.4894,73942.0
2022-08-26 09:55:00,32.79,32.83,32.78,32.78,80635.0,28.4894,28.5241,28.4807,28.4807,80635.0
2022-08-26 10:00:00,32.78,32.78,32.52,32.55,194371.0,28.4807,28.4807,28.2548,28.2809,194371.0
2022-08-26 10:05:00,32.55,32.87,32.51,32.87,187290.0,28.2809,28.5589,28.2461,28.5589,187290.0
2022-08-26 10:10:00,32.87,32.89,32.78,32.82,168809.0,28.5589,28.5763,28.4807,28.5154,168809.0
2022-08-26 10:15:00,32.83,32.88,32.83,32.86,114338.0,28.5241,28.5676,28.5241,28.5502,114338.0
2022-08-26 10:20:00,32.87,32.87,32.69,32.71,157425.0,28.5589,28.5589,28.4025,28.4199,157425.0
2022-08-26 10:25:00,32.7,32.7,32.55,32.6,110833.0,28.4112,28.4112,28.2809,28.3243,110833.0
2022-08-26 10:30:00,32.6,32.6,32.49,32.51,182224.0,28.3243,28.3243,28.2287,28.2461,182224.0
2022-08-26 10:35:00,32.5,32.53,32.36,32.37,148641.0,28.2374,28.2635,28.1158,28.1245,148641.0
2022-08-26 10:40:00,32.37,32.43,32.35,32.43,112441.0,28.1245,28.1766,28.1071,28.1766,112441.0
2022-08-26 10:45:00,32.43,32.48,32.39,32.47,115281.0,28.1766,28.22,28.1418,28.2113,115281.0
2022-08-26 10:50:00,32.47,32.48,32.41,32.47,115601.0,28.2113,28.22,28.1592,28.2113,115601.0
2022-08-26 10:55:00,32.46,32.5,32.42,32.48,75410.0,28.2027,28.2374,28.1679,28.22,75410.0
2022-08-26 11:00:00,32.48,32.49,32.42,32.44,110147.0,28.22,28.2287,28.1679,28.1853,110147.0
2022-08-26 11:05:00,32.44,32.48,32.4,32.44,131712.0,28.1853,28.22,28.1505,28.1853,131712.0
2022-08-26 11:10:00,32.44,32.45,32.37,32.41,93265.0,28.1853,28.194,28.1245,28.1592,93265.0
2022-08-26 11:15:00,32.42,32.42,32.29,32.31,192344.0,28.1679,28.1679,28.055,28.0723,192344.0
2022-08-26 11:20:00,32.31,32.35,32.24,32.35,323026.0,28.0723,28.1071,28.0115,28.1071,323026.0
2022-08-26 11:25:00,32.34,32.37,32.31,32.33,311281.0,28.0984,28.1245,28.0723,28.0897,311281.0
2022-08-26 11:30:00,32.33,32.41,32.3,32.36,615612.0,28.0897,28.1592,28.0636,28.1158,615612.0
2022-08-26 11:35:00,32.36,32.41,32.34,32.37,168076.0,28.1158,28.1592,28.0984,28.1245,168076.0
2022-08-26 11:40:00,32.37,32.42,32.33,32.36,115144.0,28.1245,28.1679,28.0897,28.1158,115144.0
2022-08-26 11:45:00,32.36,32.42,32.35,32.41,59060.0,28.1158,28.1679,28.1071,28.1592,59060.0
2022-08-26 11:50:00,32.41,32.48,32.39,32.48,274882.0,28.1592,28.22,28.1418,28.22,274882.0
2022-08-26 11:55:00,32.47,32.48,32.41,32.45,80533.0,28.2113,28.22,28.1592,28.194,80533.0
2022-08-26 12:00:00,32.46,32.47,32.34,32.35,91843.0,28.2027,28.2113,28.0984,28.1071,91843.0
2022-08-26 12:05:00,32.36,32.41,32.34,32.39,77562.0,28.1158,28.1592,28.0984,28.1418,77562.0
2022-08-26 12:10:00,32.39,32.44,32.38,32.43,42304.0,28.1418,28.1853,28.1331,28.1766,42304.0
2022-08-26 12:15:00,32.42,32.42,32.35,32.4,54698.0,28.1679,28.1679,28.1071,28.1505,54698.0
2022-08-26 12:20:00,32.4,32.4,32.35,32.36,50569.0,28.1505,28.1505,28.1071,28.1158,50569.0
2022-08-26 12:25:00,32.36,32.38,32.33,32.38,34754.0,28.1158,28.1331,28.0897,28.1331,34754.0
2022-08-26 12:30:00,32.37,32.38,32.33,32.34,34102.0,28.1245,28.1331,28.0897,28.0984,34102.0
2022-08-26 12:35:00,32.34,32.37,32.31,32.36,40308.0,28.0984,28.1245,28.0723,28.1158,40308.0
2022-08-26 12:40:00,32.36,32.39,32.33,32.34,74096.0,28.1158,28.1418,28.0897,28.0984,74096.0
2022-08-26 12:45:00,32.34,32.39,32.32,32.38,59124.0,28.0984,28.1418,28.081,28.1331,59124.0
2022-08-26 12:50:00,32.38,32.39,32.34,32.37,46661.0,28.1331,28.1418,28.0984,28.1245,46661.0
2022-08-26 12:55:00,32.37,32.42,32.36,32.41,72468.0,28.1245,28.1679,28.1158,28.1592,72468.0
2022-08-26 13:00:00,32.41,32.44,32.37,32.43,67270.0,28.1592,28.1853,28.1245,28.1766,67270.0
2022-08-26 13:05:00,32.42,32.46,32.42,32.45,28169.0,28.1679,28.2027,28.1679,28.194,28169.0
2022-08-26 13:10:00,32.45,32.46,32.41,32.43,45135.0,28.194,28.2027,28.1592,28.1766,45135.0
2022-08-26 13:15:00,32.42,32.45,32.39,32.41,39150.0,28.1679,28.194,28.1418,28.1592,39150.0
2022-08-26 13:20:00,32.41,32.44,32.4,32.44,42941.0,28.1592,28.1853,28.1505,28.1853,42941.0
2022-08-26 13:25:00,32.44,32.47,32.43,32.45,50090.0,28.1853,28.2113,28.1766,28.194,50090.0
2022-08-26 13:30:00,32.44,32.47,32.42,32.45,39088.0,28.1853,28.2113,28.1679,28.194,39088.0
2022-08-26 13:35:00,32.45,32.51,32.44,32.48,90079.0,28.194,28.2461,28.1853,28.22,90079.0
2022-08-26 13:40:00,32.48,32.48,32.43,32.47,59796.0,28.22,28.22,28.1766,28.2113,59796.0
2022-08-26 13:45:00,32.46,32.46,32.42,32.43,29238.0,28.2027,28.2027,28.1679,28.1766,29238.0
2022-08-26 13:50:00,32.43,32.45,32.41,32.45,30009.0,28.1766,28.194,28.1592,28.194,30009.0
2022-08-26 13:55:00,32.44,32.46,32.43,32.45,49123.0,28.1853,28.2027,28.1766,28.194,49123.0
2022-08-26 14:00:00,32.46,32.48,32.43,32.44,66150.0,28.2027,28.22,28.1766,28.1853,66150.0
2022-08-26 14:05:00,32.44,32.44,32.4,32.42,49926.0,28.1853,28.1853,28.1505,28.1679,49926.0
2022-08-26 14:10:00,32.42,32.43,32.39,32.43,33697.0,28.1679,28.1766,28.1418,28.1766,33697.0
2022-08-26 14:15:00,32.43,32.43,32.37,32.39,53236.0,28.1766,28.1766,28.1245,28.1418,53236.0
2022-08-26 14:20:00,32.4,32.46,32.39,32.43,58937.0,28.1505,28.2027,28.1418,28.1766,58937.0
2022-08-26 14:25:00,32.43,32.44,32.41,32.43,21123.0,28.1766,28.1853,28.1592,28.1766,21123.0
2022-08-26 14:30:00,32.43,32.45,32.41,32.43,73862.0,28.1766,28.194,28.1592,28.1766,73862.0
2022-08-26 14:35:00,32.43,32.44,32.4,32.43,44483.0,28.1766,28.1853,28.1505,28.1766,44483.0
2022-08-26 14:40:00,32.42,32.46,32.41,32.44,28998.0,28.1679,28.2027,28.1592,28.1853,28998.0
2022-08-26 14:45:00,32.45,32.47,32.42,32.44,55713.0,28.194,28.2113,28.1679,28.1853,55713.0
2022-08-26 14:50:00,32.45,32.46,32.41,32.42,53949.0,28.194,28.2027,28.1592,28.1679,53949.0
2022-08-26 14:55:00,32.42,32.43,32.37,32.38,36762.0,28.1679,28.1766,28.1245,28.1331,36762.0
2022-08-26 15:00:00,32.38,32.4,32.35,32.35,70931.0,28.1331,28.1505,28.1071,28.1071,70931.0
2022-08-26 15:05:00,32.35,32.37,32.33,32.34,97863.0,28.1071,28.1245,28.0897,28.0984,97863.0
2022-08-26 15:10:00,32.33,32.35,32.31,32.33,105061.0,28.0897,28.1071,28.0723,28.0897,105061.0
2022-08-26 15:15:00,32.33,32.42,32.33,32.4,111475.0,28.0897,28.1679,28.0897,28.1505,111475.0
2022-08-26 15:20:00,32.4,32.42,32.37,32.4,63156.0,28.1505,28.1679,28.1245,28.1505,63156.0
2022-08-26 15:25:00,32.4,32.44,32.39,32.42,57526.0,28.1505,28.1853,28.1418,28.1679,57526.0
2022-08-26 15:30:00,32.43,32.44,32.39,32.41,91764.0,28.1766,28.1853,28.1418,28.1592,91764.0
2022-08-26 15:35:00,32.4,32.44,32.4,32.44,89291.0,28.1505,28.1853,28.1505,28.1853,89291.0
2022-08-26 15:40:00,32.44,32.44,32.33,32.33,218516.0,28.1853,28.1853,28.0897,28.0897,218516.0
2022-08-26 15:45:00,32.33,32.36,32.31,32.34,319082.0,28.0897,28.1158,28.0723,28.0984,319082.0
2022-08-26 15:50:00,32.34,32.37,32.29,32.3,328878.0,28.0984,28.1245,28.055,28.0636,328878.0
2022-08-26 15:55:00,32.31,32.35,32.3,32.32,440999.0,28.0723,28.1071,28.0636,28.081,440999.0
2022-08-29 09:30:00,31.93,32.14,31.91,32.1,385880.0,27.7422,27.9246,27.7248,27.8899,385880.0
2022-08-29 09:35:00,32.1,32.21,32.08,32.18,143431.0,27.8899,27.9854,27.8725,27.9594,143431.0
2022-08-29 09:40:00,32.19,32.33,32.18,32.32,138453.0,27.9681,28.0897,27.9594,28.081,138453.0
2022-08-29 09:45:00,32.32,32.4,32.31,32.39,107541.0,28.081,28.1505,28.0723,28.1418,107541.0
2022-08-29 09:50:00,32.4,32.48,32.37,32.48,121317.0,28.1505,28.22,28.1245,28.22,121317.0
2022-08-29 09:55:00,32.48,32.6,32.46,32.59,199520.0,28.22,28.3243,28.2027,28.3156,199520.0
2022-08-29 10:00:00,32.59,32.65,32.59,32.65,132528.0,28.3156,28.3677,28.3156,28.3677,132528.0
2022-08-29 10:05:00,32.64,32.79,32.63,32.76,120367.0,28.359,28.4894,28.3504,28.4633,120367.0
2022-08-29 10:10:00,32.75,32.77,32.68,32.68,71446.0,28.4546,28.472,28.3938,28.3938,71446.0
2022-08-29 10:15:00,32.69,32.7,32.61,32.64,74603.0,28.4025,28.4112,28.333,28.359,74603.0
2022-08-29 10:20:00,32.64,32.7,32.62,32.63,48140.0,28.359,28.4112,28.3417,28.3504,48140.0
2022-08-29 10:25:00,32.63,32.67,32.61,32.63,76390.0,28.3504,28.3851,28.333,28.3504,76390.0
2022-08-29 10:30:00,32.63,32.67,32.59,32.62,48530.0,28.3504,28.3851,28.3156,28.3417,48530.0
2022-08-29 10:35:00,32.62,32.62,32.55,32.56,123074.0,28.3417,28.3417,28.2809,28.2895,123074.0
2022-08-29 10:40:00,32.57,32.66,32.56,32.66,126143.0,28.2982,28.3764,28.2895,28.3764,126143.0
2022-08-29 10:45:00,32.66,32.67,32.61,32.64,74538.0,28.3764,28.3851,28.333,28.359,74538.0
2022-08-29 10:50:00,32.64,32.66,32.57,32.58,72555.0,28.359,28.3764,28.2982,28.3069,72555.0
2022-08-29 10:55:00,32.58,32.58,32.51,32.54,57860.0,28.3069,28.3069,28.2461,28.2722,57860.0
2022-08-29 11:00:00,32.54,32.61,32.53,32.57,71362.0,28.2722,28.333,28.2635,28.2982,71362.0
2022-08-29 11:05:00,32.57,32.58,32.48,32.53,37158.0,28.2982,28.3069,28.22,28.2635,37158.0
2022-08-29 11:10:00,32.52,32.55,32.49,32.54,60845.0,28.2548,28.2809,28.2287,28.2722,60845.0
2022-08-29 11:15:00,32.54,32.61,32.53,32.6,62529.0,28.2722,28.333,28.2635,28.3243,62529.0
2022-08-29 11:20:00,32.6,32.64,32.59,32.63,52433.0,28.3243,28.359,28.3156,28.3504,52433.0
2022-08-29 11:25:00,32.63,32.65,32.61,32.63,35554.0,28.3504,28.3677,28.333,28.3504,35554.0
2022-08-29 11:30:00,32.63,32.63,32.6,32.62,42574.0,28.3504,28.3504,28.3243,28.3417,42574.0
2022-08-29 11:35:00,32.62,32.68,32.6,32.67,62691.0,28.3417,28.3938,28.3243,28.3851,62691.0
2022-08-29 11:40:00,32.67,32.67,32.63,32.63,70773.0,28.3851,28.3851,28.3504,28.3504,70773.0
2022-08-29 11:45:00,32.63,32.66,32.6,32.65,118303.0,28.3504,28.3764,28.3243,28.3677,118303.0
2022-08-29 11:50:00,32.65,32.67,32.64,32.65,57624.0,28.3677,28.3851,28.359,28.3677,57624.0
2022-08-29 11:55:00,32.65,32.66,32.64,32.65,56797.0,28.3677,28.3764,28.359,28.3677,56797.0
2022-08-29 12:00:00,32.66,32.67,32.62,32.65,38965.0,28.3764,28.3851,28.3417,28.3677,38965.0
2022-08-29 12:05:00,32.64,32.67,32.59,32.62,38857.0,28.359,28.3851,28.3156,28.3417,38857.0
2022-08-29 12:10:00,32.61,32.62,32.59,32.62,42787.0,28.333,28.3417,28.3156,28.3417,42787.0
2022-08-29 12:15:00,32.62,32.65,32.61,32.63,25510.0,28.3417,28.3677,28.333,28.3504,25510.0
2022-08-29 12:20:00,32.63,32.64,32.6,32.61,23858.0,28.3504,28.359,28.3243,28.333,23858.0
2022-08-29 12:25:00,32.61,32.64,32.59,32.64,32394.0,28.333,28.359,28.3156,28.359,32394.0
2022-08-29 12:30:00,32.63,32.63,32.56,32.57,26395.0,28.3504,28.3504,28.2895,28.2982,26395.0
2022-08-29 12:35:00,32.57,32.6,32.56,32.59,17604.0,28.2982,28.3243,28.2895,28.3156,17604.0
2022-08-29 12:40:00,32.59,32.6,32.57,32.59,28266.0,28.3156,28.3243,28.2982,28.3156,28266.0
2022-08-29 12:45:00,32.59,32.61,32.58,32.59,53759.0,28.3156,28.333,28.3069,28.3156,53759.0
2022-08-29 12:50:00,32.59,32.64,32.58,32.64,92847.0,28.3156,28.359,28.3069,28.359,92847.0
2022-08-29 12:55:00,32.64,32.64,32.62,32.64,25116.0,28.359,28.359,28.3417,28.359,25116.0
2022-08-29 13:00:00,32.64,32.66,32.63,32.64,44211.0,28.359,28.3764,28.3504,28.359,44211.0
2022-08-29 13:05:00,32.64,32.68,32.63,32.66,28025.0,28.359,28.3938,28.3504,28.3764,28025.0
2022-08-29 13:10:00,32.66,32.68,32.62,32.63,29813.0,28.3764,28.3938,28.3417,28.3504,29813.0
2022-08-29 13:15:00,32.63,32.64,32.59,32.59,60787.0,28.3504,28.359,28.3156,28.3156,60787.0
2022-08-29 13:20:00,32.6,32.64,32.59,32.63,22053.0,28.3243,28.359,28.3156,28.3504,22053.0
2022-08-29 13:25:00,32.63,32.68,32.63,32.66,20120.0,28.3504,28.3938,28.3504,28.3764,20120.0
2022-08-29 13:30:00,32.66,32.67,32.64,32.66,30406.0,28.3764,28.3851,28.359,28.3764,30406.0
2022-08-29 13:35:00,32.66,32.69,32.66,32.68,40146.0,28.3764,28.4025,28.3764,28.3938,40146.0
2022-08-29 13:40:00,32.68,32.73,32.67,32.72,74604.0,28.3938,28.4372,28.3851,28.4286,74604.0
2022-08-29 13:45:00,32.72,32.72,32.67,32.67,43615.0,28.4286,28.4286,28.3851,28.3851,43615.0
2022-08-29 13:50:00,32.67,32.7,32.66,32.68,30006.0,28.3851,28.4112,28.3764,28.3938,30006.0
2022-08-29 13:55:00,32.68,32.72,32.67,32.72,18168.0,28.3938,28.4286,28.3851,28.4286,18168.0
2022-08-29 14:00:00,32.72,32.72,32.68,32.69,39444.0,28.4286,28.4286,28.3938,28.4025,39444.0
2022-08-29 14:05:00,32.69,32.7,32.68,32.7,24856.0,28.4025,28.4112,28.3938,28.4112,24856.0
2022-08-29 14:10:00,32.69,32.74,32.68,32.72,154332.0,28.4025,28.4459,28.3938,28.4286,154332.0
2022-08-29 14:15:00,32.72,32.72,32.67,32.69,38514.0,28.4286,28.4286,28.3851,28.4025,38514.0
2022-08-29 14:20:00,32.68,32.69,32.65,32.68,58479.0,28.3938,28.4025,28.3677,28.3938,58479.0
2022-08-29 14:25:00,32.68,32.69,32.63,32.64,56950.0,28.3938,28.4025,28.3504,28.359,56950.0
2022-08-29 14:30:00,32.64,32.66,32.6,32.66,97820.0,28.359,28.3764,28.3243,28.3764,97820.0
2022-08-29 14:35:00,32.66,32.69,32.65,32.67,50305.0,28.3764,28.4025,28.3677,28.3851,50305.0
2022-08-29 14:40:00,32.67,32.69,32.64,32.66,101636.0,28.3851,28.4025,28.359,28.3764,101636.0
2022-08-29 14:45:00,32.65,32.67,32.63,32.66,57181.0,28.3677,28.3851,28.3504,28.3764,57181.0
2022-08-29 14:50:00,32.67,32.67,32.61,32.61,110939.0,28.3851,28.3851,28.333,28.333,110939.0
2022-08-29 14:55:00,32.62,32.64,32.58,32.64,83062.0,28.3417,28.359,28.3069,28.359,83062.0
2022-08-29 15:00:00,32.64,32.67,32.63,32.65,64085.0,28.359,28.3851,28.3504,28.3677,64085.0
2022-08-29 15:05:00,32.65,32.65,32.61,32.64,68825.0,28.3677,28.3677,28.333,28.359,68825.0
2022-08-29 15:10:00,32.64,32.64,32.58,32.6,57500.0,28.359,28.359,28.3069,28.3243,57500.0
2022-08-29 15:15:00,32.59,32.59,32.55,32.58,91911.0,28.3156,28.3156,28.2809,28.3069,91911.0
2022-08-29 15:20:00,32.57,32.58,32.54,32.57,70946.0,28.2982,28.3069,28.2722,28.2982,70946.0
2022-08-29 15:25:00,32.56,32.57,32.53,32.54,86858.0,28.2895,28.2982,28.2635,28.2722,86858.0
2022-08-29 15:30:00,32.54,32.58,32.52,32.58,108105.0,28.2722,28.3069,28.2548,28.3069,108105.0
2022-08-29 15:35:00,32.57,32.61,32.57,32.6,105203.0,28.2982,28.333,28.2982,28.3243,105203.0
2022-08-29 15:40:00,32.61,32.61,32.54,32.55,160952.0,28.333,28.333,28.2722,28.2809,160952.0
2022-08-29 15:45:00,32.55,32.58,32.54,32.57,176279.0,28.2809,28.3069,28.2722,28.2982,176279.0
2022-08-29 15:50:00,32.57,32.57,32.52,32.52,327147.0,28.2982,28.2982,28.2548,28.2548,327147.0
2022-08-29 15:55:00,32.52,32.53,32.47,32.48,405618.0,28.2548,28.2635,28.2113,28.22,405618.0
2022-08-30 09:30:00,31.67,31.71,31.51,31.61,487476.0,27.5163,27.551,27.3773,27.4641,487476.0
2022-08-30 09:35:00,31.6,31.61,31.51,31.57,118399.0,27.4555,27.4641,27.3773,27.4294,118399.0
2022-08-30 09:40:00,31.57,31.58,31.45,31.49,177095.0,27.4294,27.4381,27.3251,27.3599,177095.0
2022-08-30 09:45:00,31.49,31.54,31.4,31.42,200290.0,27.3599,27.4033,27.2817,27.2991,200290.0
2022-08-30 09:50:00,31.42,31.43,31.36,31.39,184187.0,27.2991,27.3077,27.2469,27.273,184187.0
2022-08-30 09:55:00,31.4,31.5,31.39,31.48,111333.0,27.2817,27.3686,27.273,27.3512,111333.0
2022-08-30 10:00:00,31.48,31.59,31.46,31.53,282773.0,27.3512,27.4468,27.3338,27.3946,282773.0
2022-08-30 10:05:00,31.52,31.54,31.45,31.45,214881.0,27.3859,27.4033,27.3251,27.3251,214881.0
2022-08-30 10:10:00,31.45,31.45,31.35,31.41,186153.0,27.3251,27.3251,27.2382,27.2904,186153.0
2022-08-30 10:15:00,31.41,31.52,31.38,31.49,134172.0,27.2904,27.3859,27.2643,27.3599,134172.0
2022-08-30 10:20:00,31.49,31.51,31.42,31.47,168752.0,27.3599,27.3773,27.2991,27.3425,168752.0
2022-08-30 10:25:00,31.47,31.54,31.46,31.53,157340.0,27.3425,27.4033,27.3338,27.3946,157340.0
2022-08-30 10:30:00,31.53,31.57,31.42,31.45,177925.0,27.3946,27.4294,27.2991,27.3251,177925.0
2022-08-30 10:35:00,31.45,31.45,31.37,31.39,163685.0,27.3251,27.3251,27.2556,27.273,163685.0
2022-08-30 10:40:00,31.39,31.39,31.3,31.31,96207.0,27.273,27.273,27.1948,27.2035,96207.0
2022-08-30 10:45:00,31.31,31.32,31.21,31.26,145720.0,27.2035,27.2122,27.1166,27.16,145720.0
2022-08-30 10:50:00,31.27,31.36,31.22,31.35,165824.0,27.1687,27.2469,27.1253,27.2382,165824.0
2022-08-30 10:55:00,31.35,31.4,31.34,31.38,249851.0,27.2382,27.2817,27.2296,27.2643,249851.0
2022-08-30 11:00:00,31.38,31.47,31.36,31.43,215760.0,27.2643,27.3425,27.2469,27.3077,215760.0
2022-08-30 11:05:00,31.43,31.44,31.37,31.44,574629.0,27.3077,27.3164,27.2556,27.3164,574629.0
2022-08-30 11:10:00,31.43,31.44,31.35,31.41,307133.0,27.3077,27.3164,27.2382,27.2904,307133.0
2022-08-30 11:15:00,31.41,31.49,31.38,31.46,155313.0,27.2904,27.3599,27.2643,27.3338,155313.0
2022-08-30 11:20:00,31.46,31.47,31.4,31.41,125831.0,27.3338,27.3425,27.2817,27.2904,125831.0
2022-08-30 11:25:00,31.41,31.43,31.34,31.39,147141.0,27.2904,27.3077,27.2296,27.273,147141.0
2022-08-30 11:30:00,31.39,31.45,31.36,31.44,697587.0,27.273,27.3251,27.2469,27.3164,697587.0
2022-08-30 11:35:00,31.43,31.49,31.41,31.44,101681.0,27.3077,27.3599,27.2904,27.3164,101681.0
2022-08-30 11:40:00,31.44,31.46,31.39,31.42,68780.0,27.3164,27.3338,27.273,27.2991,68780.0
2022-08-30 11:45:00,31.42,31.42,31.37,31.39,66383.0,27.2991,27.2991,27.2556,27.273,66383.0
2022-08-30 11:50:00,31.38,31.45,31.35,31.45,55012.0,27.2643,27.3251,27.2382,27.3251,55012.0
2022-08-30 11:55:00,31.45,31.48,31.43,31.45,71351.0,27.3251,27.3512,27.3077,27.3251,71351.0
2022-08-30 12:00:00,31.45,31.5,31.41,31.47,105404.0,27.3251,27.3686,27.2904,27.3425,105404.0
2022-08-30 12:05:00,31.46,31.47,31.38,31.41,86896.0,27.3338,27.3425,27.2643,27.2904,86896.0
2022-08-30 12:10:00,31.41,31.42,31.36,31.39,57277.0,27.2904,27.2991,27.2469,27.273,57277.0
2022-08-30 12:15:00,31.39,31.41,31.34,31.36,88925.0,27.273,27.2904,27.2296,27.2469,88925.0
2022-08-30 12:20:00,31.35,31.37,31.32,31.35,75988.0,27.2382,27.2556,27.2122,27.2382,75988.0
2022-08-30 12:25:00,31.36,31.4,31.33,31.4,56920.0,27.2469,27.2817,27.2209,27.2817,56920.0
2022-08-30 12:30:00,31.39,31.4,31.3,31.31,56604.0,27.273,27.2817,27.1948,27.2035,56604.0
2022-08-30 12:35:00,31.31,31.38,31.3,31.38,59482.0,27.2035,27.2643,27.1948,27.2643,59482.0
2022-08-30 12:40:00,31.38,31.38,31.3,31.32,51465.0,27.2643,27.2643,27.1948,27.2122,51465.0
2022-08-30 12:45:00,31.31,31.34,31.28,31.3,79892.0,27.2035,27.2296,27.1774,27.1948,79892.0
2022-08-30 12:50:00,31.3,31.36,31.29,31.36,39469.0,27.1948,27.2469,27.1861,27.2469,39469.0
2022-08-30 12:55:00,31.36,31.4,31.35,31.37,42121.0,27.2469,27.2817,27.2382,27.2556,42121.0
2022-08-30 13:00:00,31.37,31.4,31.34,31.39,59285.0,27.2556,27.2817,27.2296,27.273,59285.0
2022-08-30 13:05:00,31.39,31.44,31.36,31.37,73224.0,27.273,27.3164,27.2469,27.2556,73224.0
2022-08-30 13:10:00,31.37,31.4,31.31,31.32,57296.0,27.2556,27.2817,27.2035,27.2122,57296.0
2022-08-30 13:15:00,31.31,31.34,31.29,31.32,38973.0,27.2035,27.2296,27.1861,27.2122,38973.0
2022-08-30 13:20:00,31.32,31.36,31.3,31.36,105077.0,27.2122,27.2469,27.1948,27.2469,105077.0
2022-08-30 13:25:00,31.36,31.38,31.33,31.37,95267.0,27.2469,27.2643,27.2209,27.2556,95267.0
2022-08-30 13:30:00,31.36,31.39,31.33,31.35,49572.0,27.2469,27.273,27.2209,27.2382,49572.0
2022-08-30 13:35:00,31.35,31.37,31.28,31.3,38034.0,27.2382,27.2556,27.1774,27.1948,38034.0
2022-08-30 13:40:00,31.31,31.33,31.27,31.29,80878.0,27.2035,27.2209,27.1687,27.1861,80878.0
2022-08-30 13:45:00,31.28,31.41,31.28,31.4,94311.0,27.1774,27.2904,27.1774,27.2817,94311.0
2022-08-30 13:50:00,31.4,31.43,31.39,31.41,40052.0,27.2817,27.3077,27.273,27.2904,40052.0
2022-08-30 13:55:00,31.4,31.42,31.36,31.39,27619.0,27.2817,27.2991,27.2469,27.273,27619.0
2022-08-30 14:00:00,31.39,31.41,31.34,31.39,58731.0,27.273,27.2904,27.2296,27.273,58731.0
2022-08-30 14:05:00,31.39,31.4,31.35,31.37,24619.0,27.273,27.2817,27.2382,27.2556,24619.0
2022-08-30 14:10:00,31.36,31.42,31.36,31.39,50806.0,27.2469,27.2991,27.2469,27.273,50806.0
2022-08-30 14:15:00,31.39,31.46,31.39,31.43,42573.0,27.273,27.3338,27.273,27.3077,42573.0
2022-08-30 14:20:00,31.43,31.46,31.39,31.41,59978.0,27.3077,27.3338,27.273,27.2904,59978.0
2022-08-30 14:25:00,31.42,31.42,31.35,31.36,74902.0,27.2991,27.2991,27.2382,27.2469,74902.0
2022-08-30 14:30:00,31.36,31.4,31.35,31.35,81596.0,27.2469,27.2817,27.2382,27.2382,81596.0
2022-08-30 14:35:00,31.35,31.4,31.34,31.39,78852.0,27.2382,27.2817,27.2296,27.273,78852.0
2022-08-30 14:40:00,31.4,31.41,31.36,31.37,57535.0,27.2817,27.2904,27.2469,27.2556,57535.0
2022-08-30 14:45:00,31.38,31.4,31.36,31.38,56306.0,27.2643,27.2817,27.2469,27.2643,56306.0
2022-08-30 14:50:00,31.38,31.39,31.32,31.34,78241.0,27.2643,27.273,27.2122,27.2296,78241.0
2022-08-30 14:55:00,31.35,31.36,31.32,31.34,60406.0,27.2382,27.2469,27.2122,27.2296,60406.0
2022-08-30 15:00:00,31.33,31.41,31.32,31.37,75951.0,27.2209,27.2904,27.2122,27.2556,75951.0
2022-08-30 15:05:00,31.36,31.42,31.36,31.42,99162.0,27.2469,27.2991,27.2469,27.2991,99162.0
2022-08-30 15:10:00,31.42,31.45,31.41,31.42,66721.0,27.2991,27.3251,27.2904,27.2991,66721.0
2022-08-30 15:15:00,31.43,31.44,31.4,31.44,73576.0,27.3077,27.3164,27.2817,27.3164,73576.0
2022-08-30 15:20:00,31.44,31.47,31.4,31.46,69693.0,27.3164,27.3425,27.2817,27.3338,69693.0
2022-08-30 15:25:00,31.46,31.47,31.4,31.41,109295.0,27.3338,27.3425,27.2817,27.2904,109295.0
2022-08-30 15:30:00,31.41,31.41,31.34,31.38,178038.0,27.2904,27.2904,27.2296,27.2643,178038.0
2022-08-30 15:35:00,31.38,31.41,31.37,31.4,152775.0,27.2643,27.2904,27.2556,27.2817,152775.0
2022-08-30 15:40:00,31.4,31.47,31.37,31.46,188354.0,27.2817,27.3425,27.2556,27.3338,188354.0
2022-08-30 15:45:00,31.46,31.47,31.38,31.4,172231.0,27.3338,27.3425,27.2643,27.2817,172231.0
2022-08-30 15:50:00,31.4,31.45,31.36,31.38,344830.0,27.2817,27.3251,27.2469,27.2643,344830.0
2022-08-30 15:55:00,31.38,31.42,31.38,31.42,610437.0,27.2643,27.2991,27.2643,27.2991,610437.0
2022-08-31 09:30:00,30.21,30.27,30.12,30.23,533200.0,26.2478,26.2999,26.1696,26.2651,533200.0
2022-08-31 09:35:00,30.22,30.33,30.17,30.33,236733.0,26.2564,26.352,26.213,26.352,236733.0
2022-08-31 09:40:00,30.33,30.47,30.28,30.46,204129.0,26.352,26.4737,26.3086,26.465,204129.0
2022-08-31 09:45:00,30.47,30.57,30.41,30.41,157812.0,26.4737,26.5605,26.4215,26.4215,157812.0
2022-08-31 09:50:00,30.41,30.53,30.38,30.51,150882.0,26.4215,26.5258,26.3955,26.5084,150882.0
2022-08-31 09:55:00,30.51,30.54,30.44,30.45,192863.0,26.5084,26.5345,26.4476,26.4563,192863.0
2022-08-31 10:00:00,30.45,30.51,30.38,30.45,169252.0,26.4563,26.5084,26.3955,26.4563,169252.0
2022-08-31 10:05:00,30.45,30.58,30.43,30.48,182194.0,26.4563,26.5692,26.4389,26.4823,182194.0
2022-08-31 10:10:00,30.48,30.64,30.47,30.61,293120.0,26.4823,26.6214,26.4737,26.5953,293120.0
2022-08-31 10:15:00,30.6,30.74,30.57,30.74,236848.0,26.5866,26.7082,26.5605,26.7082,236848.0
2022-08-31 10:20:00,30.75,30.78,30.71,30.74,174101.0,26.7169,26.743,26.6822,26.7082,174101.0
2022-08-31 10:25:00,30.75,30.86,30.73,30.8,151267.0,26.7169,26.8125,26.6996,26.7604,151267.0
2022-08-31 10:30:00,30.81,30.92,30.75,30.76,195699.0,26.7691,26.8646,26.7169,26.7256,195699.0
2022-08-31 10:35:00,30.77,30.8,30.67,30.73,184745.0,26.7343,26.7604,26.6474,26.6996,184745.0
2022-08-31 10:40:00,30.73,30.92,30.71,30.9,229626.0,26.6996,26.8646,26.6822,26.8473,229626.0
2022-08-31 10:45:00,30.9,31.0,30.9,30.96,315820.0,26.8473,26.9341,26.8473,26.8994,315820.0
2022-08-31 10:50:00,30.96,31.05,30.96,31.0,191824.0,26.8994,26.9776,26.8994,26.9341,191824.0
2022-08-31 10:55:00,31.0,31.01,30.87,30.88,216880.0,26.9341,26.9428,26.8212,26.8299,216880.0
2022-08-31 11:00:00,30.88,30.89,30.79,30.81,287532.0,26.8299,26.8386,26.7517,26.7691,287532.0
2022-08-31 11:05:00,30.81,30.82,30.73,30.79,185822.0,26.7691,26.7778,26.6996,26.7517,185822.0
2022-08-31 11:10:00,30.79,30.91,30.78,30.9,174490.0,26.7517,26.8559,26.743,26.8473,174490.0
2022-08-31 11:15:00,30.9,30.99,30.87,30.99,154844.0,26.8473,26.9255,26.8212,26.9255,154844.0
2022-08-31 11:20:00,30.99,31.02,30.96,31.01,171975.0,26.9255,26.9515,26.8994,26.9428,171975.0
2022-08-31 11:25:00,31.01,31.03,30.85,30.85,132431.0,26.9428,26.9602,26.8038,26.8038,132431.0
2022-08-31 11:30:00,30.85,30.91,30.84,30.88,488412.0,26.8038,26.8559,26.7951,26.8299,488412.0
2022-08-31 11:35:00,30.88,30.98,30.88,30.92,195701.0,26.8299,26.9168,26.8299,26.8646,195701.0
2022-08-31 11:40:00,30.92,30.98,30.91,30.96,93881.0,26.8646,26.9168,26.8559,26.8994,93881.0
2022-08-31 11:45:00,30.96,30.98,30.92,30.93,60081.0,26.8994,26.9168,26.8646,26.8733,60081.0
2022-08-31 11:50:00,30.93,30.97,30.92,30.96,45010.0,26.8733,26.9081,26.8646,26.8994,45010.0
2022-08-31 11:55:00,30.96,31.05,30.96,31.04,119511.0,26.8994,26.9776,26.8994,26.9689,119511.0
2022-08-31 12:00:00,31.05,31.11,31.02,31.05,79262.0,26.9776,27.0297,26.9515,26.9776,79262.0
2022-08-31 12:05:00,31.05,31.06,31.01,31.04,63567.0,26.9776,26.9863,26.9428,26.9689,63567.0
2022-08-31 12:10:00,31.04,31.1,31.02,31.08,88718.0,26.9689,27.021,26.9515,27.0037,88718.0
2022-08-31 12:15:00,31.08,31.15,31.07,31.12,93230.0,27.0037,27.0645,26.995,27.0384,93230.0
2022-08-31 12:20:00,31.13,31.13,31.04,31.05,60317.0,27.0471,27.0471,26.9689,26.9776,60317.0
2022-08-31 12:25:00,31.05,31.1,31.04,31.05,73826.0,26.9776,27.021,26.9689,26.9776,73826.0
2022-08-31 12:30:00,31.06,31.1,31.04,31.08,92885.0,26.9863,27.021,26.9689,27.0037,92885.0
2022-08-31 12:35:00,31.08,31.1,31.04,31.07,66358.0,27.0037,27.021,26.9689,26.995,66358.0
2022-08-31 12:40:00,31.06,31.07,31.02,31.05,69291.0,26.9863,26.995,26.9515,26.9776,69291.0
2022-08-31 12:45:00,31.05,31.07,31.01,31.07,79431.0,26.9776,26.995,26.9428,26.995,79431.0
2022-08-31 12:50:00,31.08,31.13,31.06,31.11,84007.0,27.0037,27.0471,26.9863,27.0297,84007.0
2022-08-31 12:55:00,31.12,31.12,31.06,31.09,104856.0,27.0384,27.0384,26.9863,27.0123,104856.0
2022-08-31 13:00:00,31.09,31.1,31.06,31.07,118434.0,27.0123,27.021,26.9863,26.995,118434.0
2022-08-31 13:05:00,31.07,31.16,31.05,31.13,74955.0,26.995,27.0732,26.9776,27.0471,74955.0
2022-08-31 13:10:00,31.13,31.17,31.12,31.15,84046.0,27.0471,27.0818,27.0384,27.0645,84046.0
2022-08-31 13:15:00,31.15,31.18,31.11,31.13,102111.0,27.0645,27.0905,27.0297,27.0471,102111.0
2022-08-31 13:20:00,31.12,31.15,31.1,31.12,74176.0,27.0384,27.0645,27.021,27.0384,74176.0
2022-08-31 13:25:00,31.12,31.13,31.07,31.12,71761.0,27.0384,27.0471,26.995,27.0384,71761.0
2022-08-31 13:30:00,31.12,31.15,31.11,31.14,49672.0,27.0384,27.0645,27.0297,27.0558,49672.0
2022-08-31 13:35:00,31.13,31.15,31.06,31.09,164595.0,27.0471,27.0645,26.9863,27.0123,164595.0
2022-08-31 13:40:00,31.09,31.11,31.06,31.1,59613.0,27.0123,27.0297,26.9863,27.021,59613.0
2022-08-31 13:45:00,31.1,31.11,31.06,31.08,47246.0,27.021,27.0297,26.9863,27.0037,47246.0
2022-08-31 13:50:00,31.08,31.13,31.07,31.12,63092.0,27.0037,27.0471,26.995,27.0384,63092.0
2022-08-31 13:55:00,31.12,31.12,31.05,31.09,69155.0,27.0384,27.0384,26.9776,27.0123,69155.0
2022-08-31 14:00:00,31.08,31.12,31.06,31.07,124255.0,27.0037,27.0384,26.9863,26.995,124255.0
2022-08-31 14:05:00,31.07,31.12,31.04,31.11,71815.0,26.995,27.0384,26.9689,27.0297,71815.0
2022-08-31 14:10:00,31.12,31.13,31.06,31.07,78581.0,27.0384,27.0471,26.9863,26.995,78581.0
2022-08-31 14:15:00,31.07,31.08,31.03,31.04,184439.0,26.995,27.0037,26.9602,26.9689,184439.0
2022-08-31 14:20:00,31.04,31.06,31.01,31.03,125145.0,26.9689,26.9863,26.9428,26.9602,125145.0
2022-08-31 14:25:00,31.02,31.03,30.98,31.0,118695.0,26.9515,26.9602,26.9168,26.9341,118695.0
2022-08-31 14:30:00,31.0,31.01,30.96,30.99,109275.0,26.9341,26.9428,26.8994,26.9255,109275.0
2022-08-31 14:35:00,30.99,30.99,30.93,30.94,48839.0,26.9255,26.9255,26.8733,26.882,48839.0
2022-08-31 14:40:00,30.93,30.95,30.88,30.91,129966.0,26.8733,26.8907,26.8299,26.8559,129966.0
2022-08-31 14:45:00,30.9,30.93,30.88,30.91,90823.0,26.8473,26.8733,26.8299,26.8559,90823.0
2022-08-31 14:50:00,30.91,30.91,30.86,30.9,106803.0,26.8559,26.8559,26.8125,26.8473,106803.0
2022-08-31 14:55:00,30.9,30.92,30.88,30.91,94099.0,26.8473,26.8646,26.8299,26.8559,94099.0
2022-08-31 15:00:00,30.92,30.92,30.87,30.9,70102.0,26.8646,26.8646,26.8212,26.8473,70102.0
2022-08-31 15:05:00,30.91,30.95,30.86,30.92,78111.0,26.8559,26.8907,26.8125,26.8646,78111.0
2022-08-31 15:10:00,30.91,30.97,30.91,30.97,148675.0,26.8559,26.9081,26.8559,26.9081,148675.0
2022-08-31 15:15:00,30.97,31.0,30.92,30.93,188907.0,26.9081,26.9341,26.8646,26.8733,188907.0
2022-08-31 15:20:00,30.92,30.94,30.89,30.9,96470.0,26.8646,26.882,26.8386,26.8473,96470.0
2022-08-31 15:25:00,30.9,30.94,30.9,30.92,97505.0,26.8473,26.882,26.8473,26.8646,97505.0
2022-08-31 15:30:00,30.92,30.93,30.82,30.83,121511.0,26.8646,26.8733,26.7778,26.7864,121511.0
2022-08-31 15:35:00,30.83,30.89,30.82,30.87,201020.0,26.7864,26.8386,26.7778,26.8212,201020.0
2022-08-31 15:40:00,30.87,30.95,30.85,30.95,294995.0,26.8212,26.8907,26.8038,26.8907,294995.0
2022-08-31 15:45:00,30.95,30.98,30.9,30.92,266782.0,26.8907,26.9168,26.8473,26.8646,266782.0
2022-08-31 15:50:00,30.92,30.94,30.85,30.88,495762.0,26.8646,26.882,26.8038,26.8299,495762.0
2022-08-31 15:55:00,30.88,30.89,30.81,30.84,490573.0,26.8299,26.8386,26.7691,26.7951,490573.0
2022-09-01 09:30:00,30.52,30.62,30.48,30.48,337589.0,26.5171,26.604,26.4823,26.4823,337589.0
2022-09-01 09:35:00,30.47,30.49,30.39,30.48,172053.0,26.4737,26.491,26.4042,26.4823,172053.0
2022-09-01 09:40:00,30.47,30.5,30.43,30.47,100724.0,26.4737,26.4997,26.4389,26.4737,100724.0
2022-09-01 09:45:00,30.47,30.47,30.36,30.4,142512.0,26.4737,26.4737,26.3781,26.4128,142512.0
2022-09-01 09:50:00,30.38,30.45,30.36,30.43,157735.0,26.3955,26.4563,26.3781,26.4389,157735.0
2022-09-01 09:55:00,30.42,30.43,30.33,30.36,145188.0,26.4302,26.4389,26.352,26.3781,145188.0
2022-09-01 10:00:00,30.36,30.38,30.25,30.26,143061.0,26.3781,26.3955,26.2825,26.2912,143061.0
2022-09-01 10:05:00,30.26,30.3,30.2,30.26,127873.0,26.2912,26.326,26.2391,26.2912,127873.0
2022-09-01 10:10:00,30.26,30.36,30.25,30.34,151494.0,26.2912,26.3781,26.2825,26.3607,151494.0
2022-09-01 10:15:00,30.34,30.43,30.28,30.42,123375.0,26.3607,26.4389,26.3086,26.4302,123375.0
2022-09-01 10:20:00,30.42,30.61,30.41,30.61,116166.0,26.4302,26.5953,26.4215,26.5953,116166.0
2022-09-01 10:25:00,30.61,30.68,30.57,30.65,130286.0,26.5953,26.6561,26.5605,26.6301,130286.0
2022-09-01 10:30:00,30.65,30.67,30.58,30.59,135344.0,26.6301,26.6474,26.5692,26.5779,135344.0
2022-09-01 10:35:00,30.59,30.71,30.57,30.61,147143.0,26.5779,26.6822,26.5605,26.5953,147143.0
2022-09-01 10:40:00,30.62,30.65,30.51,30.54,151170.0,26.604,26.6301,26.5084,26.5345,151170.0
2022-09-01 10:45:00,30.53,30.55,30.49,30.51,132228.0,26.5258,26.5432,26.491,26.5084,132228.0
2022-09-01 10:50:00,30.51,30.55,30.46,30.47,130442.0,26.5084,26.5432,26.465,26.4737,130442.0
2022-09-01 10:55:00,30.48,30.52,30.47,30.48,106107.0,26.4823,26.5171,26.4737,26.4823,106107.0
2022-09-01 11:00:00,30.48,30.55,30.45,30.52,158981.0,26.4823,26.5432,26.4563,26.5171,158981.0
2022-09-01 11:05:00,30.52,30.67,30.51,30.64,170686.0,26.5171,26.6474,26.5084,26.6214,170686.0
2022-09-01 11:10:00,30.64,30.66,30.57,30.59,162448.0,26.6214,26.6387,26.5605,26.5779,162448.0
2022-09-01 11:15:00,30.58,30.61,30.55,30.58,136039.0,26.5692,26.5953,26.5432,26.5692,136039.0
2022-09-01 11:20:00,30.57,30.57,30.43,30.44,153439.0,26.5605,26.5605,26.4389,26.4476,153439.0
2022-09-01 11:25:00,30.44,30.53,30.43,30.46,120046.0,26.4476,26.5258,26.4389,26.465,120046.0
2022-09-01 11:30:00,30.46,30.54,30.44,30.54,192894.0,26.465,26.5345,26.4476,26.5345,192894.0
2022-09-01 11:35:00,30.54,30.61,30.54,30.58,106554.0,26.5345,26.5953,26.5345,26.5692,106554.0
2022-09-01 11:40:00,30.59,30.59,30.54,30.55,46850.0,26.5779,26.5779,26.5345,26.5432,46850.0
2022-09-01 11:45:00,30.55,30.6,30.54,30.58,97780.0,26.5432,26.5866,26.5345,26.5692,97780.0
2022-09-01 11:50:00,30.58,30.58,30.52,30.55,53101.0,26.5692,26.5692,26.5171,26.5432,53101.0
2022-09-01 11:55:00,30.56,30.61,30.53,30.6,64191.0,26.5519,26.5953,26.5258,26.5866,64191.0
2022-09-01 12:00:00,30.6,30.63,30.59,30.61,60485.0,26.5866,26.6127,26.5779,26.5953,60485.0
2022-09-01 12:05:00,30.61,30.66,30.6,30.65,56676.0,26.5953,26.6387,26.5866,26.6301,56676.0
2022-09-01 12:10:00,30.64,30.65,30.6,30.64,74115.0,26.6214,26.6301,26.5866,26.6214,74115.0
2022-09-01 12:15:00,30.64,30.65,30.6,30.63,33703.0,26.6214,26.6301,26.5866,26.6127,33703.0
2022-09-01 12:20:00,30.64,30.64,30.59,30.62,35214.0,26.6214,26.6214,26.5779,26.604,35214.0
2022-09-01 12:25:00,30.63,30.67,30.62,30.63,76021.0,26.6127,26.6474,26.604,26.6127,76021.0
2022-09-01 12:30:00,30.63,30.64,30.59,30.62,217469.0,26.6127,26.6214,26.5779,26.604,217469.0
2022-09-01 12:35:00,30.62,30.62,30.51,30.53,59331.0,26.604,26.604,26.5084,26.5258,59331.0
2022-09-01 12:40:00,30.52,30.53,30.48,30.53,51174.0,26.5171,26.5258,26.4823,26.5258,51174.0
2022-09-01 12:45:00,30.52,30.55,30.5,30.54,56708.0,26.5171,26.5432,26.4997,26.5345,56708.0
2022-09-01 12:50:00,30.55,30.55,30.48,30.48,34997.0,26.5432,26.5432,26.4823,26.4823,34997.0
2022-09-01 12:55:00,30.49,30.52,30.47,30.48,35881.0,26.491,26.5171,26.4737,26.4823,35881.0
2022-09-01 13:00:00,30.48,30.51,30.46,30.46,53059.0,26.4823,26.5084,26.465,26.465,53059.0
2022-09-01 13:05:00,30.46,30.47,30.42,30.46,40526.0,26.465,26.4737,26.4302,26.465,40526.0
2022-09-01 13:10:00,30.46,30.47,30.44,30.45,31377.0,26.465,26.4737,26.4476,26.4563,31377.0
2022-09-01 13:15:00,30.44,30.55,30.44,30.54,62109.0,26.4476,26.5432,26.4476,26.5345,62109.0
2022-09-01 13:20:00,30.54,30.61,30.54,30.6,68111.0,26.5345,26.5953,26.5345,26.5866,68111.0
2022-09-01 13:25:00,30.59,30.64,30.58,30.63,37406.0,26.5779,26.6214,26.5692,26.6127,37406.0
2022-09-01 13:30:00,30.63,30.64,30.58,30.59,46328.0,26.6127,26.6214,26.5692,26.5779,46328.0
2022-09-01 13:35:00,30.59,30.61,30.56,30.61,60786.0,26.5779,26.5953,26.5519,26.5953,60786.0
2022-09-01 13:40:00,30.61,30.61,30.56,30.58,28245.0,26.5953,26.5953,26.5519,26.5692,28245.0
2022-09-01 13:45:00,30.58,30.58,30.52,30.53,48968.0,26.5692,26.5692,26.5171,26.5258,48968.0
2022-09-01 13:50:00,30.53,30.58,30.52,30.58,33843.0,26.5258,26.5692,26.5171,26.5692,33843.0
2022-09-01 13:55:00,30.57,30.59,30.53,30.53,27079.0,26.5605,26.5779,26.5258,26.5258,27079.0
2022-09-01 14:00:00,30.54,30.57,30.5,30.55,73428.0,26.5345,26.5605,26.4997,26.5432,73428.0
2022-09-01 14:05:00,30.56,30.57,30.5,30.52,40988.0,26.5519,26.5605,26.4997,26.5171,40988.0
2022-09-01 14:10:00,30.53,30.55,30.5,30.54,26522.0,26.5258,26.5432,26.4997,26.5345,26522.0
2022-09-01 14:15:00,30.53,30.62,30.53,30.62,46232.0,26.5258,26.604,26.5258,26.604,46232.0
2022-09-01 14:20:00,30.61,30.65,30.61,30.65,41114.0,26.5953,26.6301,26.5953,26.6301,41114.0
2022-09-01 14:25:00,30.65,30.69,30.63,30.69,82924.0,26.6301,26.6648,26.6127,26.6648,82924.0
2022-09-01 14:30:00,30.69,30.71,30.69,30.7,45424.0,26.6648,26.6822,26.6648,26.6735,45424.0
2022-09-01 14:35:00,30.7,30.71,30.65,30.67,62134.0,26.6735,26.6822,26.6301,26.6474,62134.0
2022-09-01 14:40:00,30.67,30.71,30.65,30.66,48857.0,26.6474,26.6822,26.6301,26.6387,48857.0
2022-09-01 14:45:00,30.66,30.69,30.64,30.66,45094.0,26.6387,26.6648,26.6214,26.6387,45094.0
2022-09-01 14:50:00,30.66,30.67,30.63,30.67,35720.0,26.6387,26.6474,26.6127,26.6474,35720.0
2022-09-01 14:55:00,30.67,30.68,30.62,30.63,40672.0,26.6474,26.6561,26.604,26.6127,40672.0
2022-09-01 15:00:00,30.62,30.66,30.6,30.62,52186.0,26.604,26.6387,26.5866,26.604,52186.0
2022-09-01 15:05:00,30.61,30.67,30.61,30.65,40899.0,26.5953,26.6474,26.5953,26.6301,40899.0
2022-09-01 15:10:00,30.65,30.7,30.61,30.69,52192.0,26.6301,26.6735,26.5953,26.6648,52192.0
2022-09-01 15:15:00,30.69,30.69,30.62,30.63,70652.0,26.6648,26.6648,26.604,26.6127,70652.0
2022-09-01 15:20:00,30.63,30.64,30.6,30.61,65565.0,26.6127,26.6214,26.5866,26.5953,65565.0
2022-09-01 15:25:00,30.62,30.62,30.57,30.59,47581.0,26.604,26.604,26.5605,26.5779,47581.0
2022-09-01 15:30:00,30.58,30.59,30.54,30.55,58609.0,26.5692,26.5779,26.5345,26.5432,58609.0
2022-09-01 15:35:00,30.55,30.57,30.52,30.53,95841.0,26.5432,26.5605,26.5171,26.5258,95841.0
2022-09-01 15:40:00,30.53,30.54,30.5,30.53,94787.0,26.5258,26.5345,26.4997,26.5258,94787.0
2022-09-01 15:45:00,30.53,30.54,30.48,30.51,259958.0,26.5258,26.5345,26.4823,26.5084,259958.0
2022-09-01 15:50:00,30.51,30.58,30.5,30.57,209721.0,26.5084,26.5692,26.4997,26.5605,209721.0
2022-09-01 15:55:00,30.57,30.6,30.55,30.6,306437.0,26.5605,26.5866,26.5432,26.5866,306437.0
2022-09-02 09:30:00,31.63,31.69,31.46,31.5,505018.0,27.4815,27.5336,27.3338,27.3686,505018.0
2022-09-02 09:35:00,31.5,31.56,31.45,31.53,233827.0,27.3686,27.4207,27.3251,27.3946,233827.0
2022-09-02 09:40:00,31.54,31.56,31.43,31.53,218190.0,27.4033,27.4207,27.3077,27.3946,218190.0
2022-09-02 09:45:00,31.54,31.63,31.46,31.47,250900.0,27.4033,27.4815,27.3338,27.3425,250900.0
2022-09-02 09:50:00,31.47,31.55,31.45,31.46,343536.0,27.3425,27.412,27.3251,27.3338,343536.0
2022-09-02 09:55:00,31.46,31.54,31.4,31.41,255246.0,27.3338,27.4033,27.2817,27.2904,255246.0
2022-09-02 10:00:00,31.41,31.5,31.34,31.46,292075.0,27.2904,27.3686,27.2296,27.3338,292075.0
2022-09-02 10:05:00,31.46,31.53,31.45,31.49,301218.0,27.3338,27.3946,27.3251,27.3599,301218.0
2022-09-02 10:10:00,31.49,31.66,31.48,31.64,218749.0,27.3599,27.5076,27.3512,27.4902,218749.0
2022-09-02 10:15:00,31.65,31.69,31.63,31.65,151820.0,27.4989,27.5336,27.4815,27.4989,151820.0
2022-09-02 10:20:00,31.65,31.68,31.59,31.66,143507.0,27.4989,27.525,27.4468,27.5076,143507.0
2022-09-02 10:25:00,31.65,31.71,31.65,31.68,97537.0,27.4989,27.551,27.4989,27.525,97537.0
2022-09-02 10:30:00,31.68,31.72,31.63,31.67,161992.0,27.525,27.5597,27.4815,27.5163,161992.0
2022-09-02 10:35:00,31.67,31.68,31.63,31.64,124477.0,27.5163,27.525,27.4815,27.4902,124477.0
2022-09-02 10:40:00,31.64,31.68,31.59,31.6,114442.0,27.4902,27.525,27.4468,27.4555,114442.0
2022-09-02 10:45:00,31.6,31.69,31.6,31.67,138860.0,27.4555,27.5336,27.4555,27.5163,138860.0
2022-09-02 10:50:00,31.67,31.7,31.61,31.63,105817.0,27.5163,27.5423,27.4641,27.4815,105817.0
2022-09-02 10:55:00,31.63,31.67,31.62,31.62,147415.0,27.4815,27.5163,27.4728,27.4728,147415.0
2022-09-02 11:00:00,31.62,31.63,31.58,31.63,124194.0,27.4728,27.4815,27.4381,27.4815,124194.0
2022-09-02 11:05:00,31.62,31.62,31.51,31.55,270535.0,27.4728,27.4728,27.3773,27.412,270535.0
2022-09-02 11:10:00,31.55,31.59,31.52,31.59,126651.0,27.412,27.4468,27.3859,27.4468,126651.0
2022-09-02 11:15:00,31.59,31.61,31.57,31.6,73296.0,27.4468,27.4641,27.4294,27.4555,73296.0
2022-09-02 11:20:00,31.6,31.63,31.58,31.59,89386.0,27.4555,27.4815,27.4381,27.4468,89386.0
2022-09-02 11:25:00,31.58,31.59,31.49,31.5,533847.0,27.4381,27.4468,27.3599,27.3686,533847.0
2022-09-02 11:30:00,31.5,31.53,31.45,31.47,651579.0,27.3686,27.3946,27.3251,27.3425,651579.0
2022-09-02 11:35:00,31.47,31.55,31.45,31.54,146614.0,27.3425,27.412,27.3251,27.4033,146614.0
2022-09-02 11:40:00,31.53,31.54,31.42,31.45,102536.0,27.3946,27.4033,27.2991,27.3251,102536.0
2022-09-02 11:45:00,31.45,31.48,31.43,31.45,66319.0,27.3251,27.3512,27.3077,27.3251,66319.0
2022-09-02 11:50:00,31.45,31.49,31.44,31.48,87573.0,27.3251,27.3599,27.3164,27.3512,87573.0
2022-09-02 11:55:00,31.49,31.51,31.48,31.5,47386.0,27.3599,27.3773,27.3512,27.3686,47386.0
2022-09-02 12:00:00,31.51,31.54,31.5,31.54,44639.0,27.3773,27.4033,27.3686,27.4033,44639.0
2022-09-02 12:05:00,31.54,31.57,31.52,31.53,51329.0,27.4033,27.4294,27.3859,27.3946,51329.0
2022-09-02 12:10:00,31.53,31.53,31.47,31.48,50287.0,27.3946,27.3946,27.3425,27.3512,50287.0
2022-09-02 12:15:00,31.48,31.49,31.44,31.46,61688.0,27.3512,27.3599,27.3164,27.3338,61688.0
2022-09-02 12:20:00,31.46,31.47,31.34,31.39,116051.0,27.3338,27.3425,27.2296,27.273,116051.0
2022-09-02 12:25:00,31.4,31.43,31.38,31.41,100646.0,27.2817,27.3077,27.2643,27.2904,100646.0
2022-09-02 12:30:00,31.4,31.42,31.35,31.39,103764.0,27.2817,27.2991,27.2382,27.273,103764.0
2022-09-02 12:35:00,31.39,31.41,31.32,31.37,50413.0,27.273,27.2904,27.2122,27.2556,50413.0
2022-09-02 12:40:00,31.37,31.39,31.31,31.32,84743.0,27.2556,27.273,27.2035,27.2122,84743.0
2022-09-02 12:45:00,31.31,31.35,31.29,31.35,78363.0,27.2035,27.2382,27.1861,27.2382,78363.0
2022-09-02 12:50:00,31.34,31.35,31.29,31.33,69207.0,27.2296,27.2382,27.1861,27.2209,69207.0
2022-09-02 12:55:00,31.32,31.34,31.27,31.28,73482.0,27.2122,27.2296,27.1687,27.1774,73482.0
2022-09-02 13:00:00,31.28,31.28,31.18,31.19,65832.0,27.1774,27.1774,27.0905,27.0992,65832.0
2022-09-02 13:05:00,31.2,31.24,31.17,31.2,73527.0,27.1079,27.1427,27.0818,27.1079,73527.0
2022-09-02 13:10:00,31.2,31.27,31.17,31.24,103384.0,27.1079,27.1687,27.0818,27.1427,103384.0
2022-09-02 13:15:00,31.24,31.3,31.22,31.27,73177.0,27.1427,27.1948,27.1253,27.1687,73177.0
2022-09-02 13:20:00,31.27,31.27,31.15,31.15,77522.0,27.1687,27.1687,27.0645,27.0645,77522.0
2022-09-02 13:25:00,31.15,31.15,31.11,31.14,84322.0,27.0645,27.0645,27.0297,27.0558,84322.0
2022-09-02 13:30:00,31.13,31.15,31.07,31.1,71120.0,27.0471,27.0645,26.995,27.021,71120.0
2022-09-02 13:35:00,31.1,31.15,31.08,31.12,57781.0,27.021,27.0645,27.0037,27.0384,57781.0
2022-09-02 13:40:00,31.11,31.16,31.11,31.15,55821.0,27.0297,27.0732,27.0297,27.0645,55821.0
2022-09-02 13:45:00,31.14,31.16,31.08,31.08,67716.0,27.0558,27.0732,27.0037,27.0037,67716.0
2022-09-02 13:50:00,31.07,31.11,31.01,31.1,101359.0,26.995,27.0297,26.9428,27.021,101359.0
2022-09-02 13:55:00,31.09,31.09,31.04,31.08,42260.0,27.0123,27.0123,26.9689,27.0037,42260.0
2022-09-02 14:00:00,31.08,31.14,31.07,31.13,104784.0,27.0037,27.0558,26.995,27.0471,104784.0
2022-09-02 14:05:00,31.14,31.17,31.1,31.15,53457.0,27.0558,27.0818,27.021,27.0645,53457.0
2022-09-02 14:10:00,31.15,31.17,31.11,31.15,43166.0,27.0645,27.0818,27.0297,27.0645,43166.0
2022-09-02 14:15:00,31.15,31.17,31.12,31.14,71567.0,27.0645,27.0818,27.0384,27.0558,71567.0
2022-09-02 14:20:00,31.14,31.18,31.14,31.17,50960.0,27.0558,27.0905,27.0558,27.0818,50960.0
2022-09-02 14:25:00,31.16,31.2,31.14,31.16,65022.0,27.0732,27.1079,27.0558,27.0732,65022.0
2022-09-02 14:30:00,31.16,31.18,31.13,31.15,81789.0,27.0732,27.0905,27.0471,27.0645,81789.0
2022-09-02 14:35:00,31.15,31.2,31.14,31.18,43876.0,27.0645,27.1079,27.0558,27.0905,43876.0
2022-09-02 14:40:00,31.18,31.21,31.15,31.21,226429.0,27.0905,27.1166,27.0645,27.1166,226429.0
2022-09-02 14:45:00,31.21,31.22,31.17,31.19,52837.0,27.1166,27.1253,27.0818,27.0992,52837.0
2022-09-02 14:50:00,31.19,31.21,31.15,31.16,73367.0,27.0992,27.1166,27.0645,27.0732,73367.0
2022-09-02 14:55:00,31.16,31.16,31.11,31.13,86724.0,27.0732,27.0732,27.0297,27.0471,86724.0
2022-09-02 15:00:00,31.13,31.22,31.12,31.2,76038.0,27.0471,27.1253,27.0384,27.1079,76038.0
2022-09-02 15:05:00,31.21,31.25,31.18,31.24,77477.0,27.1166,27.1514,27.0905,27.1427,77477.0
2022-09-02 15:10:00,31.24,31.26,31.19,31.2,201924.0,27.1427,27.16,27.0992,27.1079,201924.0
2022-09-02 15:15:00,31.2,31.24,31.19,31.21,138217.0,27.1079,27.1427,27.0992,27.1166,138217.0
2022-09-02 15:20:00,31.21,31.24,31.16,31.17,98218.0,27.1166,27.1427,27.0732,27.0818,98218.0
2022-09-02 15:25:00,31.17,31.2,31.14,31.18,71082.0,27.0818,27.1079,27.0558,27.0905,71082.0
2022-09-02 15:30:00,31.18,31.19,31.14,31.16,121849.0,27.0905,27.0992,27.0558,27.0732,121849.0
2022-09-02 15:35:00,31.15,31.15,31.08,31.09,118780.0,27.0645,27.0645,27.0037,27.0123,118780.0
2022-09-02 15:40:00,31.09,31.09,31.03,31.04,99648.0,27.0123,27.0123,26.9602,26.9689,99648.0
2022-09-02 15:45:00,31.04,31.07,31.03,31.06,281340.0,26.9689,26.995,26.9602,26.9863,281340.0
2022-09-02 15:50:00,31.06,31.13,31.05,31.13,379105.0,26.9863,27.0471,26.9776,27.0471,379105.0
2022-09-02 15:55:00,31.13,31.17,31.1,31.13,365989.0,27.0471,27.0818,27.021,27.0471,365989.0
2022-09-06 09:30:00,31.52,31.6,31.46,31.47,401540.0,27.3859,27.4555,27.3338,27.3425,401540.0
2022-09-06 09:35:00,31.47,31.54,31.45,31.49,178581.0,27.3425,27.4033,27.3251,27.3599,178581.0
2022-09-06 09:40:00,31.49,31.49,31.39,31.42,118414.0,27.3599,27.3599,27.273,27.2991,118414.0
2022-09-06 09:45:00,31.42,31.44,31.31,31.31,212137.0,27.2991,27.3164,27.2035,27.2035,212137.0
2022-09-06 09:50:00,31.32,31.33,31.14,31.18,150947.0,27.2122,27.2209,27.0558,27.0905,150947.0
2022-09-06 09:55:00,31.17,31.24,31.16,31.24,72207.0,27.0818,27.1427,27.0732,27.1427,72207.0
2022-09-06 10:00:00,31.24,31.24,31.09,31.14,167802.0,27.1427,27.1427,27.0123,27.0558,167802.0
2022-09-06 10:05:00,31.13,31.19,31.09,31.11,119371.0,27.0471,27.0992,27.0123,27.0297,119371.0
2022-09-06 10:10:00,31.11,31.11,31.03,31.08,192491.0,27.0297,27.0297,26.9602,27.0037,192491.0
2022-09-06 10:15:00,31.08,31.13,31.02,31.1,114792.0,27.0037,27.0471,26.9515,27.021,114792.0
2022-09-06 10:20:00,31.1,31.14,31.07,31.14,130890.0,27.021,27.0558,26.995,27.0558,130890.0
2022-09-06 10:25:00,31.15,31.29,31.14,31.23,210611.0,27.0645,27.1861,27.0558,27.134,210611.0
2022-09-06 10:30:00,31.22,31.26,31.18,31.24,153467.0,27.1253,27.16,27.0905,27.1427,153467.0
2022-09-06 10:35:00,31.24,31.26,31.18,31.25,104995.0,27.1427,27.16,27.0905,27.1514,104995.0
2022-09-06 10:40:00,31.25,31.3,31.2,31.2,167703.0,27.1514,27.1948,27.1079,27.1079,167703.0
2022-09-06 10:45:00,31.19,31.28,31.19,31.27,82896.0,27.0992,27.1774,27.0992,27.1687,82896.0
2022-09-06 10:50:00,31.27,31.37,31.26,31.35,173351.0,27.1687,27.2556,27.16,27.2382,173351.0
2022-09-06 10:55:00,31.35,31.44,31.34,31.38,180764.0,27.2382,27.3164,27.2296,27.2643,180764.0
2022-09-06 11:00:00,31.38,31.38,31.31,31.32,175746.0,27.2643,27.2643,27.2035,27.2122,175746.0
2022-09-06 11:05:00,31.32,31.42,31.31,31.39,93452.0,27.2122,27.2991,27.2035,27.273,93452.0
2022-09-06 11:10:00,31.4,31.4,31.33,31.37,62386.0,27.2817,27.2817,27.2209,27.2556,62386.0
2022-09-06 11:15:00,31.37,31.38,31.32,31.32,63973.0,27.2556,27.2643,27.2122,27.2122,63973.0
2022-09-06 11:20:00,31.33,31.33,31.25,31.26,47828.0,27.2209,27.2209,27.1514,27.16,47828.0
2022-09-06 11:25:00,31.27,31.29,31.18,31.28,80471.0,27.1687,27.1861,27.0905,27.1774,80471.0
2022-09-06 11:30:00,31.27,31.39,31.26,31.33,389148.0,27.1687,27.273,27.16,27.2209,389148.0
2022-09-06 11:35:00,31.33,31.34,31.27,31.28,76008.0,27.2209,27.2296,27.1687,27.1774,76008.0
2022-09-06 11:40:00,31.28,31.37,31.28,31.34,59932.0,27.1774,27.2556,27.1774,27.2296,59932.0
2022-09-06 11:45:00,31.35,31.37,31.33,31.35,40800.0,27.2382,27.2556,27.2209,27.2382,40800.0
2022-09-06 11:50:00,31.35,31.4,31.34,31.38,30873.0,27.2382,27.2817,27.2296,27.2643,30873.0
2022-09-06 11:55:00,31.38,31.41,31.36,31.37,37309.0,27.2643,27.2904,27.2469,27.2556,37309.0
2022-09-06 12:00:00,31.36,31.39,31.35,31.35,23697.0,27.2469,27.273,27.2382,27.2382,23697.0
2022-09-06 12:05:00,31.35,31.36,31.28,31.28,56929.0,27.2382,27.2469,27.1774,27.1774,56929.0
2022-09-06 12:10:00,31.29,31.29,31.25,31.28,26803.0,27.1861,27.1861,27.1514,27.1774,26803.0
2022-09-06 12:15:00,31.27,31.29,31.24,31.27,44801.0,27.1687,27.1861,27.1427,27.1687,44801.0
2022-09-06 12:20:00,31.27,31.32,31.26,31.27,146849.0,27.1687,27.2122,27.16,27.1687,146849.0
2022-09-06 12:25:00,31.27,31.32,31.25,31.3,82672.0,27.1687,27.2122,27.1514,27.1948,82672.0
2022-09-06 12:30:00,31.3,31.33,31.24,31.24,49748.0,27.1948,27.2209,27.1427,27.1427,49748.0
2022-09-06 12:35:00,31.25,31.28,31.24,31.27,33506.0,27.1514,27.1774,27.1427,27.1687,33506.0
2022-09-06 12:40:00,31.28,31.33,31.26,31.32,22499.0,27.1774,27.2209,27.16,27.2122,22499.0
2022-09-06 12:45:00,31.32,31.36,31.31,31.35,37379.0,27.2122,27.2469,27.2035,27.2382,37379.0
2022-09-06 12:50:00,31.36,31.36,31.29,31.34,35072.0,27.2469,27.2469,27.1861,27.2296,35072.0
2022-09-06 12:55:00,31.34,31.35,31.31,31.33,33863.0,27.2296,27.2382,27.2035,27.2209,33863.0
2022-09-06 13:00:00,31.33,31.33,31.28,31.32,25685.0,27.2209,27.2209,27.1774,27.2122,25685.0
2022-09-06 13:05:00,31.32,31.32,31.24,31.25,39804.0,27.2122,27.2122,27.1427,27.1514,39804.0
2022-09-06 13:10:00,31.25,31.27,31.21,31.25,78790.0,27.1514,27.1687,27.1166,27.1514,78790.0
2022-09-06 13:15:00,31.24,31.27,31.21,31.26,29409.0,27.1427,27.1687,27.1166,27.16,29409.0
2022-09-06 13:20:00,31.25,31.27,31.22,31.24,38003.0,27.1514,27.1687,27.1253,27.1427,38003.0
2022-09-06 13:25:00,31.24,31.25,31.2,31.22,37701.0,27.1427,27.1514,27.1079,27.1253,37701.0
2022-09-06 13:30:00,31.22,31.26,31.21,31.24,20776.0,27.1253,27.16,27.1166,27.1427,20776.0
2022-09-06 13:35:00,31.23,31.24,31.2,31.21,40029.0,27.134,27.1427,27.1079,27.1166,40029.0
2022-09-06 13:40:00,31.21,31.22,31.15,31.18,36558.0,27.1166,27.1253,27.0645,27.0905,36558.0
2022-09-06 13:45:00,31.18,31.2,31.14,31.15,37485.0,27.0905,27.1079,27.0558,27.0645,37485.0
2022-09-06 13:50:00,31.15,31.16,31.12,31.14,37128.0,27.0645,27.0732,27.0384,27.0558,37128.0
2022-09-06 13:55:00,31.15,31.19,31.13,31.18,46103.0,27.0645,27.0992,27.0471,27.0905,46103.0
2022-09-06 14:00:00,31.18,31.23,31.17,31.19,50992.0,27.0905,27.134,27.0818,27.0992,50992.0
2022-09-06 14:05:00,31.19,31.24,31.17,31.24,27041.0,27.0992,27.1427,27.0818,27.1427,27041.0
2022-09-06 14:10:00,31.23,31.29,31.23,31.29,51924.0,27.134,27.1861,27.134,27.1861,51924.0
2022-09-06 14:15:00,31.29,31.32,31.28,31.31,43229.0,27.1861,27.2122,27.1774,27.2035,43229.0
2022-09-06 14:20:00,31.31,31.32,31.28,31.3,35521.0,27.2035,27.2122,27.1774,27.1948,35521.0
2022-09-06 14:25:00,31.31,31.32,31.26,31.28,50770.0,27.2035,27.2122,27.16,27.1774,50770.0
2022-09-06 14:30:00,31.28,31.3,31.23,31.28,50715.0,27.1774,27.1948,27.134,27.1774,50715.0
2022-09-06 14:35:00,31.28,31.31,31.25,31.3,19138.0,27.1774,27.2035,27.1514,27.1948,19138.0
2022-09-06 14:40:00,31.3,31.31,31.26,31.28,37671.0,27.1948,27.2035,27.16,27.1774,37671.0
2022-09-06 14:45:00,31.28,31.29,31.26,31.27,26564.0,27.1774,27.1861,27.16,27.1687,26564.0
2022-09-06 14:50:00,31.27,31.27,31.19,31.22,149866.0,27.1687,27.1687,27.0992,27.1253,149866.0
2022-09-06 14:55:00,31.23,31.25,31.19,31.21,66190.0,27.134,27.1514,27.0992,27.1166,66190.0
2022-09-06 15:00:00,31.22,31.24,31.19,31.21,41692.0,27.1253,27.1427,27.0992,27.1166,41692.0
2022-09-06 15:05:00,31.21,31.28,31.21,31.27,40756.0,27.1166,27.1774,27.1166,27.1687,40756.0
2022-09-06 15:10:00,31.28,31.28,31.25,31.26,69749.0,27.1774,27.1774,27.1514,27.16,69749.0
2022-09-06 15:15:00,31.25,31.29,31.18,31.19,194631.0,27.1514,27.1861,27.0905,27.0992,194631.0
2022-09-06 15:20:00,31.18,31.2,31.13,31.18,128520.0,27.0905,27.1079,27.0471,27.0905,128520.0
2022-09-06 15:25:00,31.17,31.21,31.17,31.18,127280.0,27.0818,27.1166,27.0818,27.0905,127280.0
2022-09-06 15:30:00,31.17,31.19,31.12,31.15,110660.0,27.0818,27.0992,27.0384,27.0645,110660.0
2022-09-06 15:35:00,31.15,31.17,31.13,31.14,67260.0,27.0645,27.0818,27.0471,27.0558,67260.0
2022-09-06 15:40:00,31.14,31.25,31.13,31.25,117321.0,27.0558,27.1514,27.0471,27.1514,117321.0
2022-09-06 15:45:00,31.24,31.25,31.17,31.2,118889.0,27.1427,27.1514,27.0818,27.1079,118889.0
2022-09-06 15:50:00,31.21,31.24,31.12,31.14,284092.0,27.1166,27.1427,27.0384,27.0558,284092.0
2022-09-06 15:55:00,31.14,31.16,31.08,31.16,598158.0,27.0558,27.0732,27.0037,27.0732,598158.0
2022-09-07 09:30:00,30.49,30.5,30.3,30.39,253911.0,26.491,26.4997,26.326,26.4042,253911.0
2022-09-07 09:35:00,30.39,30.46,30.34,30.38,181023.0,26.4042,26.465,26.3607,26.3955,181023.0
2022-09-07 09:40:00,30.38,30.44,30.31,30.42,153037.0,26.3955,26.4476,26.3346,26.4302,153037.0
2022-09-07 09:45:00,30.41,30.46,30.35,30.36,282776.0,26.4215,26.465,26.3694,26.3781,282776.0
2022-09-07 09:50:00,30.36,30.38,30.2,30.26,205254.0,26.3781,26.3955,26.2391,26.2912,205254.0
2022-09-07 09:55:00,30.25,30.38,30.23,30.34,103409.0,26.2825,26.3955,26.2651,26.3607,103409.0
2022-09-07 10:00:00,30.34,30.38,30.24,30.35,190838.0,26.3607,26.3955,26.2738,26.3694,190838.0
2022-09-07 10:05:00,30.36,30.37,30.29,30.32,264938.0,26.3781,26.3868,26.3173,26.3433,264938.0
2022-09-07 10:10:00,30.32,30.38,30.3,30.32,282677.0,26.3433,26.3955,26.326,26.3433,282677.0
2022-09-07 10:15:00,30.32,30.36,30.29,30.31,150889.0,26.3433,26.3781,26.3173,26.3346,150889.0
2022-09-07 10:20:00,30.32,30.39,30.31,30.32,130159.0,26.3433,26.4042,26.3346,26.3433,130159.0
2022-09-07 10:25:00,30.32,30.41,30.31,30.41,213403.0,26.3433,26.4215,26.3346,26.4215,213403.0
2022-09-07 10:30:00,30.41,30.54,30.41,30.53,247154.0,26.4215,26.5345,26.4215,26.5258,247154.0
2022-09-07 10:35:00,30.53,30.57,30.48,30.49,150578.0,26.5258,26.5605,26.4823,26.491,150578.0
2022-09-07 10:40:00,30.49,30.61,30.48,30.53,232721.0,26.491,26.5953,26.4823,26.5258,232721.0
2022-09-07 10:45:00,30.53,30.57,30.5,30.53,119204.0,26.5258,26.5605,26.4997,26.5258,119204.0
2022-09-07 10:50:00,30.53,30.58,30.51,30.54,131818.0,26.5258,26.5692,26.5084,26.5345,131818.0
2022-09-07 10:55:00,30.54,30.56,30.47,30.48,153765.0,26.5345,26.5519,26.4737,26.4823,153765.0
2022-09-07 11:00:00,30.48,30.5,30.42,30.46,282929.0,26.4823,26.4997,26.4302,26.465,282929.0
2022-09-07 11:05:00,30.45,30.46,30.41,30.43,122914.0,26.4563,26.465,26.4215,26.4389,122914.0
2022-09-07 11:10:00,30.43,30.5,30.43,30.49,154296.0,26.4389,26.4997,26.4389,26.491,154296.0
2022-09-07 11:15:00,30.5,30.51,30.45,30.46,95124.0,26.4997,26.5084,26.4563,26.465,95124.0
2022-09-07 11:20:00,30.46,30.48,30.44,30.44,97489.0,26.465,26.4823,26.4476,26.4476,97489.0
2022-09-07 11:25:00,30.44,30.49,30.42,30.46,168312.0,26.4476,26.491,26.4302,26.465,168312.0
2022-09-07 11:30:00,30.46,30.47,30.34,30.39,311588.0,26.465,26.4737,26.3607,26.4042,311588.0
2022-09-07 11:35:00,30.4,30.47,30.39,30.46,120147.0,26.4128,26.4737,26.4042,26.465,120147.0
2022-09-07 11:40:00,30.45,30.5,30.45,30.46,105968.0,26.4563,26.4997,26.4563,26.465,105968.0
2022-09-07 11:45:00,30.46,30.48,30.43,30.45,46884.0,26.465,26.4823,26.4389,26.4563,46884.0
2022-09-07 11:50:00,30.45,30.45,30.4,30.42,43175.0,26.4563,26.4563,26.4128,26.4302,43175.0
2022-09-07 11:55:00,30.42,30.44,30.37,30.42,49676.0,26.4302,26.4476,26.3868,26.4302,49676.0
2022-09-07 12:00:00,30.42,30.44,30.39,30.44,68175.0,26.4302,26.4476,26.4042,26.4476,68175.0
2022-09-07 12:05:00,30.44,30.46,30.4,30.46,77735.0,26.4476,26.465,26.4128,26.465,77735.0
2022-09-07 12:10:00,30.45,30.46,30.37,30.39,97617.0,26.4563,26.465,26.3868,26.4042,97617.0
2022-09-07 12:15:00,30.38,30.41,30.34,30.36,185699.0,26.3955,26.4215,26.3607,26.3781,185699.0
2022-09-07 12:20:00,30.35,30.35,30.32,30.33,131120.0,26.3694,26.3694,26.3433,26.352,131120.0
2022-09-07 12:25:00,30.33,30.4,30.31,30.38,114991.0,26.352,26.4128,26.3346,26.3955,114991.0
2022-09-07 12:30:00,30.38,30.39,30.35,30.38,109130.0,26.3955,26.4042,26.3694,26.3955,109130.0
2022-09-07 12:35:00,30.37,30.41,30.35,30.4,59029.0,26.3868,26.4215,26.3694,26.4128,59029.0
2022-09-07 12:40:00,30.4,30.45,30.39,30.43,128886.0,26.4128,26.4563,26.4042,26.4389,128886.0
2022-09-07 12:45:00,30.43,30.44,30.4,30.41,99013.0,26.4389,26.4476,26.4128,26.4215,99013.0
2022-09-07 12:50:00,30.42,30.46,30.4,30.44,100975.0,26.4302,26.465,26.4128,26.4476,100975.0
2022-09-07 12:55:00,30.44,30.46,30.42,30.45,94005.0,26.4476,26.465,26.4302,26.4563,94005.0
2022-09-07 13:00:00,30.45,30.48,30.43,30.46,70202.0,26.4563,26.4823,26.4389,26.465,70202.0
2022-09-07 13:05:00,30.46,30.49,30.46,30.48,45393.0,26.465,26.491,26.465,26.4823,45393.0
2022-09-07 13:10:00,30.49,30.52,30.48,30.51,90878.0,26.491,26.5171,26.4823,26.5084,90878.0
2022-09-07 13:15:00,30.52,30.54,30.5,30.51,59522.0,26.5171,26.5345,26.4997,26.5084,59522.0
2022-09-07 13:20:00,30.52,30.53,30.5,30.51,54968.0,26.5171,26.5258,26.4997,26.5084,54968.0
2022-09-07 13:25:00,30.51,30.51,30.46,30.48,46226.0,26.5084,26.5084,26.465,26.4823,46226.0
2022-09-07 13:30:00,30.48,30.53,30.47,30.52,90114.0,26.4823,26.5258,26.4737,26.5171,90114.0
2022-09-07 13:35:00,30.51,30.54,30.5,30.53,35283.0,26.5084,26.5345,26.4997,26.5258,35283.0
2022-09-07 13:40:00,30.53,30.57,30.52,30.57,29366.0,26.5258,26.5605,26.5171,26.5605,29366.0
2022-09-07 13:45:00,30.57,30.59,30.54,30.57,46027.0,26.5605,26.5779,26.5345,26.5605,46027.0
2022-09-07 13:50:00,30.58,30.6,30.56,30.57,37566.0,26.5692,26.5866,26.5519,26.5605,37566.0
2022-09-07 13:55:00,30.58,30.62,30.56,30.61,49161.0,26.5692,26.604,26.5519,26.5953,49161.0
2022-09-07 14:00:00,30.61,30.64,30.58,30.61,62056.0,26.5953,26.6214,26.5692,26.5953,62056.0
2022-09-07 14:05:00,30.62,30.63,30.59,30.62,31561.0,26.604,26.6127,26.5779,26.604,31561.0
2022-09-07 14:10:00,30.61,30.63,30.59,30.62,34824.0,26.5953,26.6127,26.5779,26.604,34824.0
2022-09-07 14:15:00,30.62,30.63,30.55,30.55,144156.0,26.604,26.6127,26.5432,26.5432,144156.0
2022-09-07 14:20:00,30.55,30.56,30.51,30.52,138005.0,26.5432,26.5519,26.5084,26.5171,138005.0
2022-09-07 14:25:00,30.52,30.53,30.49,30.52,117830.0,26.5171,26.5258,26.491,26.5171,117830.0
2022-09-07 14:30:00,30.52,30.52,30.48,30.5,79283.0,26.5171,26.5171,26.4823,26.4997,79283.0
2022-09-07 14:35:00,30.5,30.5,30.46,30.48,41487.0,26.4997,26.4997,26.465,26.4823,41487.0
2022-09-07 14:40:00,30.47,30.51,30.47,30.5,62361.0,26.4737,26.5084,26.4737,26.4997,62361.0
2022-09-07 14:45:00,30.5,30.51,30.49,30.51,47967.0,26.4997,26.5084,26.491,26.5084,47967.0
2022-09-07 14:50:00,30.51,30.55,30.51,30.55,148097.0,26.5084,26.5432,26.5084,26.5432,148097.0
2022-09-07 14:55:00,30.54,30.55,30.52,30.53,39586.0,26.5345,26.5432,26.5171,26.5258,39586.0
2022-09-07 15:00:00,30.53,30.54,30.49,30.54,57438.0,26.5258,26.5345,26.491,26.5345,57438.0
2022-09-07 15:05:00,30.54,30.55,30.52,30.55,122235.0,26.5345,26.5432,26.5171,26.5432,122235.0
2022-09-07 15:10:00,30.55,30.59,30.54,30.58,97496.0,26.5432,26.5779,26.5345,26.5692,97496.0
2022-09-07 15:15:00,30.59,30.6,30.55,30.57,107580.0,26.5779,26.5866,26.5432,26.5605,107580.0
2022-09-07 15:20:00,30.56,30.63,30.56,30.63,91229.0,26.5519,26.6127,26.5519,26.6127,91229.0
2022-09-07 15:25:00,30.63,30.66,30.62,30.66,67576.0,26.6127,26.6387,26.604,26.6387,67576.0
2022-09-07 15:30:00,30.66,30.66,30.63,30.65,117275.0,26.6387,26.6387,26.6127,26.6301,117275.0
2022-09-07 15:35:00,30.65,30.65,30.58,30.6,79417.0,26.6301,26.6301,26.5692,26.5866,79417.0
2022-09-07 15:40:00,30.6,30.64,30.59,30.64,164919.0,26.5866,26.6214,26.5779,26.6214,164919.0
2022-09-07 15:45:00,30.64,30.7,30.63,30.7,186720.0,26.6214,26.6735,26.6127,26.6735,186720.0
2022-09-07 15:50:00,30.7,30.7,30.63,30.66,359948.0,26.6735,26.6735,26.6127,26.6387,359948.0
2022-09-07 15:55:00,30.66,30.67,30.61,30.67,575406.0,26.6387,26.6474,26.5953,26.6474,575406.0
2022-09-08 09:30:00,30.44,30.57,30.42,30.48,319105.0,26.4476,26.5605,26.4302,26.4823,319105.0
2022-09-08 09:35:00,30.48,30.57,30.41,30.51,259537.0,26.4823,26.5605,26.4215,26.5084,259537.0
2022-09-08 09:40:00,30.51,30.57,30.4,30.52,163798.0,26.5084,26.5605,26.4128,26.5171,163798.0
2022-09-08 09:45:00,30.51,30.58,30.44,30.55,127288.0,26.5084,26.5692,26.4476,26.5432,127288.0
2022-09-08 09:50:00,30.55,30.57,30.47,30.57,170130.0,26.5432,26.5605,26.4737,26.5605,170130.0
2022-09-08 09:55:00,30.57,30.67,30.57,30.64,87809.0,26.5605,26.6474,26.5605,26.6214,87809.0
2022-09-08 10:00:00,30.64,30.65,30.54,30.54,126480.0,26.6214,26.6301,26.5345,26.5345,126480.0
2022-09-08 10:05:00,30.54,30.56,30.44,30.45,128615.0,26.5345,26.5519,26.4476,26.4563,128615.0
2022-09-08 10:10:00,30.46,30.49,30.38,30.39,142319.0,26.465,26.491,26.3955,26.4042,142319.0
2022-09-08 10:15:00,30.39,30.44,30.35,30.41,191067.0,26.4042,26.4476,26.3694,26.4215,191067.0
2022-09-08 10:20:00,30.41,30.45,30.38,30.41,118063.0,26.4215,26.4563,26.3955,26.4215,118063.0
2022-09-08 10:25:00,30.4,30.43,30.36,30.43,61030.0,26.4128,26.4389,26.3781,26.4389,61030.0
2022-09-08 10:30:00,30.42,30.47,30.4,30.43,158002.0,26.4302,26.4737,26.4128,26.4389,158002.0
2022-09-08 10:35:00,30.44,30.44,30.36,30.38,369299.0,26.4476,26.4476,26.3781,26.3955,369299.0
2022-09-08 10:40:00,30.38,30.46,30.36,30.43,221950.0,26.3955,26.465,26.3781,26.4389,221950.0
2022-09-08 10:45:00,30.43,30.48,30.4,30.46,167685.0,26.4389,26.4823,26.4128,26.465,167685.0
2022-09-08 10:50:00,30.46,30.52,30.43,30.52,84616.0,26.465,26.5171,26.4389,26.5171,84616.0
2022-09-08 10:55:00,30.51,30.53,30.49,30.51,96380.0,26.5084,26.5258,26.491,26.5084,96380.0
2022-09-08 11:00:00,30.5,30.54,30.42,30.53,179697.0,26.4997,26.5345,26.4302,26.5258,179697.0
2022-09-08 11:05:00,30.53,30.61,30.53,30.57,182887.0,26.5258,26.5953,26.5258,26.5605,182887.0
2022-09-08 11:10:00,30.58,30.62,30.53,30.61,77492.0,26.5692,26.604,26.5258,26.5953,77492.0
2022-09-08 11:15:00,30.62,30.63,30.59,30.61,70216.0,26.604,26.6127,26.5779,26.5953,70216.0
2022-09-08 11:20:00,30.62,30.62,30.56,30.58,71862.0,26.604,26.604,26.5519,26.5692,71862.0
2022-09-08 11:25:00,30.58,30.6,30.53,30.54,107401.0,26.5692,26.5866,26.5258,26.5345,107401.0
2022-09-08 11:30:00,30.55,30.61,30.53,30.61,263711.0,26.5432,26.5953,26.5258,26.5953,263711.0
2022-09-08 11:35:00,30.61,30.65,30.6,30.6,126820.0,26.5953,26.6301,26.5866,26.5866,126820.0
2022-09-08 11:40:00,30.61,30.62,30.55,30.56,92686.0,26.5953,26.604,26.5432,26.5519,92686.0
2022-09-08 11:45:00,30.56,30.58,30.53,30.55,50629.0,26.5519,26.5692,26.5258,26.5432,50629.0
2022-09-08 11:50:00,30.55,30.59,30.53,30.59,29577.0,26.5432,26.5779,26.5258,26.5779,29577.0
2022-09-08 11:55:00,30.58,30.62,30.57,30.61,56849.0,26.5692,26.604,26.5605,26.5953,56849.0
2022-09-08 12:00:00,30.6,30.61,30.48,30.48,100456.0,26.5866,26.5953,26.4823,26.4823,100456.0
2022-09-08 12:05:00,30.48,30.49,30.41,30.43,143694.0,26.4823,26.491,26.4215,26.4389,143694.0
2022-09-08 12:10:00,30.43,30.43,30.37,30.39,100188.0,26.4389,26.4389,26.3868,26.4042,100188.0
2022-09-08 12:15:00,30.39,30.43,30.36,30.42,69684.0,26.4042,26.4389,26.3781,26.4302,69684.0
2022-09-08 12:20:00,30.42,30.43,30.36,30.41,97435.0,26.4302,26.4389,26.3781,26.4215,97435.0
2022-09-08 12:25:00,30.41,30.46,30.39,30.44,33365.0,26.4215,26.465,26.4042,26.4476,33365.0
2022-09-08 12:30:00,30.43,30.5,30.42,30.46,75173.0,26.4389,26.4997,26.4302,26.465,75173.0
2022-09-08 12:35:00,30.46,30.52,30.46,30.5,46210.0,26.465,26.5171,26.465,26.4997,46210.0
2022-09-08 12:40:00,30.5,30.57,30.49,30.55,63453.0,26.4997,26.5605,26.491,26.5432,63453.0
2022-09-08 12:45:00,30.56,30.62,30.55,30.61,48696.0,26.5519,26.604,26.5432,26.5953,48696.0
2022-09-08 12:50:00,30.61,30.64,30.6,30.63,70733.0,26.5953,26.6214,26.5866,26.6127,70733.0
2022-09-08 12:55:00,30.63,30.64,30.61,30.63,61238.0,26.6127,26.6214,26.5953,26.6127,61238.0
2022-09-08 13:00:00,30.62,30.66,30.62,30.63,47116.0,26.604,26.6387,26.604,26.6127,47116.0
2022-09-08 13:05:00,30.63,30.65,30.6,30.65,42523.0,26.6127,26.6301,26.5866,26.6301,42523.0
2022-09-08 13:10:00,30.65,30.72,30.64,30.71,79609.0,26.6301,26.6909,26.6214,26.6822,79609.0
2022-09-08 13:15:00,30.72,30.72,30.68,30.71,35007.0,26.6909,26.6909,26.6561,26.6822,35007.0
2022-09-08 13:20:00,30.71,30.72,30.67,30.68,42379.0,26.6822,26.6909,26.6474,26.6561,42379.0
2022-09-08 13:25:00,30.68,30.7,30.67,30.67,54757.0,26.6561,26.6735,26.6474,26.6474,54757.0
2022-09-08 13:30:00,30.67,30.67,30.64,30.67,39460.0,26.6474,26.6474,26.6214,26.6474,39460.0
2022-09-08 13:35:00,30.67,30.71,30.65,30.69,82362.0,26.6474,26.6822,26.6301,26.6648,82362.0
2022-09-08 13:40:00,30.69,30.71,30.68,30.7,33197.0,26.6648,26.6822,26.6561,26.6735,33197.0
2022-09-08 13:45:00,30.7,30.72,30.68,30.71,34313.0,26.6735,26.6909,26.6561,26.6822,34313.0
2022-09-08 13:50:00,30.71,30.73,30.69,30.71,85356.0,26.6822,26.6996,26.6648,26.6822,85356.0
2022-09-08 13:55:00,30.71,30.73,30.65,30.71,121834.0,26.6822,26.6996,26.6301,26.6822,121834.0
2022-09-08 14:00:00,30.71,30.78,30.71,30.78,82849.0,26.6822,26.743,26.6822,26.743,82849.0
2022-09-08 14:05:00,30.77,30.8,30.71,30.73,108961.0,26.7343,26.7604,26.6822,26.6996,108961.0
2022-09-08 14:10:00,30.72,30.77,30.71,30.77,49370.0,26.6909,26.7343,26.6822,26.7343,49370.0
2022-09-08 14:15:00,30.76,30.78,30.74,30.78,102767.0,26.7256,26.743,26.7082,26.743,102767.0
2022-09-08 14:20:00,30.77,30.78,30.74,30.76,68984.0,26.7343,26.743,26.7082,26.7256,68984.0
2022-09-08 14:25:00,30.76,30.79,30.73,30.74,51009.0,26.7256,26.7517,26.6996,26.7082,51009.0
2022-09-08 14:30:00,30.73,30.78,30.72,30.75,37021.0,26.6996,26.743,26.6909,26.7169,37021.0
2022-09-08 14:35:00,30.76,30.76,30.7,30.71,67780.0,26.7256,26.7256,26.6735,26.6822,67780.0
2022-09-08 14:40:00,30.71,30.71,30.63,30.68,103352.0,26.6822,26.6822,26.6127,26.6561,103352.0
2022-09-08 14:45:00,30.68,30.7,30.62,30.64,51495.0,26.6561,26.6735,26.604,26.6214,51495.0
2022-09-08 14:50:00,30.64,30.69,30.63,30.68,42311.0,26.6214,26.6648,26.6127,26.6561,42311.0
2022-09-08 14:55:00,30.68,30.68,30.63,30.64,35371.0,26.6561,26.6561,26.6127,26.6214,35371.0
2022-09-08 15:00:00,30.64,30.66,30.6,30.64,67147.0,26.6214,26.6387,26.5866,26.6214,67147.0
2022-09-08 15:05:00,30.63,30.65,30.59,30.6,35179.0,26.6127,26.6301,26.5779,26.5866,35179.0
2022-09-08 15:10:00,30.6,30.62,30.56,30.62,107896.0,26.5866,26.604,26.5519,26.604,107896.0
2022-09-08 15:15:00,30.61,30.67,30.61,30.67,56939.0,26.5953,26.6474,26.5953,26.6474,56939.0
2022-09-08 15:20:00,30.67,30.69,30.66,30.67,64078.0,26.6474,26.6648,26.6387,26.6474,64078.0
2022-09-08 15:25:00,30.67,30.68,30.64,30.67,46310.0,26.6474,26.6561,26.6214,26.6474,46310.0
2022-09-08 15:30:00,30.67,30.7,30.64,30.65,95080.0,26.6474,26.6735,26.6214,26.6301,95080.0
2022-09-08 15:35:00,30.64,30.67,30.63,30.66,93828.0,26.6214,26.6474,26.6127,26.6387,93828.0
2022-09-08 15:40:00,30.66,30.66,30.61,30.62,99658.0,26.6387,26.6387,26.5953,26.604,99658.0
2022-09-08 15:45:00,30.62,30.66,30.61,30.64,189959.0,26.604,26.6387,26.5953,26.6214,189959.0
2022-09-08 15:50:00,30.64,30.72,30.63,30.71,321088.0,26.6214,26.6909,26.6127,26.6822,321088.0
2022-09-08 15:55:00,30.71,30.73,30.68,30.69,367916.0,26.6822,26.6996,26.6561,26.6648,367916.0
2022-09-09 09:30:00,31.45,31.51,31.34,31.39,316755.0,27.3251,27.3773,27.2296,27.273,316755.0
2022-09-09 09:35:00,31.4,31.44,31.34,31.38,126310.0,27.2817,27.3164,27.2296,27.2643,126310.0
2022-09-09 09:40:00,31.38,31.43,31.38,31.39,104389.0,27.2643,27.3077,27.2643,27.273,104389.0
2022-09-09 09:45:00,31.38,31.44,31.33,31.35,133153.0,27.2643,27.3164,27.2209,27.2382,133153.0
2022-09-09 09:50:00,31.36,31.42,31.34,31.41,101422.0,27.2469,27.2991,27.2296,27.2904,101422.0
2022-09-09 09:55:00,31.42,31.45,31.38,31.44,95624.0,27.2991,27.3251,27.2643,27.3164,95624.0
2022-09-09 10:00:00,31.43,31.51,31.42,31.51,207109.0,27.3077,27.3773,27.2991,27.3773,207109.0
2022-09-09 10:05:00,31.51,31.59,31.47,31.58,108390.0,27.3773,27.4468,27.3425,27.4381,108390.0
2022-09-09 10:10:00,31.57,31.6,31.51,31.52,130158.0,27.4294,27.4555,27.3773,27.3859,130158.0
2022-09-09 10:15:00,31.53,31.59,31.49,31.51,93158.0,27.3946,27.4468,27.3599,27.3773,93158.0
2022-09-09 10:20:00,31.5,31.55,31.5,31.54,70573.0,27.3686,27.412,27.3686,27.4033,70573.0
2022-09-09 10:25:00,31.54,31.57,31.5,31.56,87588.0,27.4033,27.4294,27.3686,27.4207,87588.0
2022-09-09 10:30:00,31.56,31.57,31.53,31.54,79902.0,27.4207,27.4294,27.3946,27.4033,79902.0
2022-09-09 10:35:00,31.54,31.56,31.45,31.45,91749.0,27.4033,27.4207,27.3251,27.3251,91749.0
2022-09-09 10:40:00,31.46,31.53,31.46,31.52,96639.0,27.3338,27.3946,27.3338,27.3859,96639.0
2022-09-09 10:45:00,31.52,31.55,31.5,31.53,122165.0,27.3859,27.412,27.3686,27.3946,122165.0
2022-09-09 10:50:00,31.53,31.56,31.49,31.5,105930.0,27.3946,27.4207,27.3599,27.3686,105930.0
2022-09-09 10:55:00,31.5,31.51,31.47,31.48,111259.0,27.3686,27.3773,27.3425,27.3512,111259.0
2022-09-09 11:00:00,31.47,31.48,31.43,31.47,133602.0,27.3425,27.3512,27.3077,27.3425,133602.0
2022-09-09 11:05:00,31.46,31.48,31.43,31.43,133029.0,27.3338,27.3512,27.3077,27.3077,133029.0
2022-09-09 11:10:00,31.43,31.48,31.42,31.46,99066.0,27.3077,27.3512,27.2991,27.3338,99066.0
2022-09-09 11:15:00,31.47,31.49,31.46,31.47,102622.0,27.3425,27.3599,27.3338,27.3425,102622.0
2022-09-09 11:20:00,31.46,31.47,31.42,31.45,87464.0,27.3338,27.3425,27.2991,27.3251,87464.0
2022-09-09 11:25:00,31.44,31.46,31.43,31.44,75569.0,27.3164,27.3338,27.3077,27.3164,75569.0
2022-09-09 11:30:00,31.43,31.43,31.33,31.34,194661.0,27.3077,27.3077,27.2209,27.2296,194661.0
2022-09-09 11:35:00,31.34,31.41,31.34,31.41,168107.0,27.2296,27.2904,27.2296,27.2904,168107.0
2022-09-09 11:40:00,31.42,31.48,31.42,31.48,58890.0,27.2991,27.3512,27.2991,27.3512,58890.0
2022-09-09 11:45:00,31.47,31.49,31.45,31.46,47314.0,27.3425,27.3599,27.3251,27.3338,47314.0
2022-09-09 11:50:00,31.46,31.47,31.43,31.45,51631.0,27.3338,27.3425,27.3077,27.3251,51631.0
2022-09-09 11:55:00,31.44,31.46,31.43,31.45,25908.0,27.3164,27.3338,27.3077,27.3251,25908.0
2022-09-09 12:00:00,31.45,31.47,31.42,31.45,231836.0,27.3251,27.3425,27.2991,27.3251,231836.0
2022-09-09 12:05:00,31.45,31.5,31.44,31.49,61184.0,27.3251,27.3686,27.3164,27.3599,61184.0
2022-09-09 12:10:00,31.5,31.53,31.48,31.52,47119.0,27.3686,27.3946,27.3512,27.3859,47119.0
2022-09-09 12:15:00,31.52,31.53,31.46,31.48,54055.0,27.3859,27.3946,27.3338,27.3512,54055.0
2022-09-09 12:20:00,31.48,31.51,31.47,31.48,55029.0,27.3512,27.3773,27.3425,27.3512,55029.0
2022-09-09 12:25:00,31.48,31.51,31.48,31.49,27193.0,27.3512,27.3773,27.3512,27.3599,27193.0
2022-09-09 12:30:00,31.49,31.54,31.48,31.54,34513.0,27.3599,27.4033,27.3512,27.4033,34513.0
2022-09-09 12:35:00,31.54,31.55,31.53,31.54,33541.0,27.4033,27.412,27.3946,27.4033,33541.0
2022-09-09 12:40:00,31.54,31.56,31.51,31.52,57830.0,27.4033,27.4207,27.3773,27.3859,57830.0
2022-09-09 12:45:00,31.51,31.58,31.51,31.58,52149.0,27.3773,27.4381,27.3773,27.4381,52149.0
2022-09-09 12:50:00,31.58,31.6,31.57,31.59,43527.0,27.4381,27.4555,27.4294,27.4468,43527.0
2022-09-09 12:55:00,31.59,31.62,31.58,31.61,63199.0,27.4468,27.4728,27.4381,27.4641,63199.0
2022-09-09 13:00:00,31.6,31.6,31.55,31.58,40995.0,27.4555,27.4555,27.412,27.4381,40995.0
2022-09-09 13:05:00,31.58,31.59,31.56,31.58,31449.0,27.4381,27.4468,27.4207,27.4381,31449.0
2022-09-09 13:10:00,31.57,31.57,31.52,31.54,42620.0,27.4294,27.4294,27.3859,27.4033,42620.0
2022-09-09 13:15:00,31.55,31.57,31.52,31.54,45782.0,27.412,27.4294,27.3859,27.4033,45782.0
2022-09-09 13:20:00,31.54,31.57,31.53,31.54,25665.0,27.4033,27.4294,27.3946,27.4033,25665.0
2022-09-09 13:25:00,31.54,31.58,31.53,31.56,98184.0,27.4033,27.4381,27.3946,27.4207,98184.0
2022-09-09 13:30:00,31.57,31.59,31.53,31.54,63001.0,27.4294,27.4468,27.3946,27.4033,63001.0
2022-09-09 13:35:00,31.54,31.58,31.53,31.58,137704.0,27.4033,27.4381,27.3946,27.4381,137704.0
2022-09-09 13:40:00,31.58,31.59,31.56,31.58,32015.0,27.4381,27.4468,27.4207,27.4381,32015.0
2022-09-09 13:45:00,31.57,31.57,31.54,31.57,38536.0,27.4294,27.4294,27.4033,27.4294,38536.0
2022-09-09 13:50:00,31.57,31.58,31.55,31.56,22639.0,27.4294,27.4381,27.412,27.4207,22639.0
2022-09-09 13:55:00,31.56,31.6,31.55,31.6,25187.0,27.4207,27.4555,27.412,27.4555,25187.0
2022-09-09 14:00:00,31.6,31.6,31.57,31.6,73213.0,27.4555,27.4555,27.4294,27.4555,73213.0
2022-09-09 14:05:00,31.59,31.62,31.57,31.61,52242.0,27.4468,27.4728,27.4294,27.4641,52242.0
2022-09-09 14:10:00,31.61,31.61,31.57,31.6,109100.0,27.4641,27.4641,27.4294,27.4555,109100.0
2022-09-09 14:15:00,31.6,31.61,31.58,31.6,47197.0,27.4555,27.4641,27.4381,27.4555,47197.0
2022-09-09 14:20:00,31.6,31.61,31.58,31.59,61805.0,27.4555,27.4641,27.4381,27.4468,61805.0
2022-09-09 14:25:00,31.59,31.59,31.57,31.59,43085.0,27.4468,27.4468,27.4294,27.4468,43085.0
2022-09-09 14:30:00,31.59,31.59,31.55,31.57,60852.0,27.4468,27.4468,27.412,27.4294,60852.0
2022-09-09 14:35:00,31.57,31.6,31.56,31.59,58084.0,27.4294,27.4555,27.4207,27.4468,58084.0
2022-09-09 14:40:00,31.59,31.6,31.57,31.6,38832.0,27.4468,27.4555,27.4294,27.4555,38832.0
2022-09-09 14:45:00,31.6,31.6,31.57,31.58,33837.0,27.4555,27.4555,27.4294,27.4381,33837.0
2022-09-09 14:50:00,31.58,31.59,31.56,31.58,70312.0,27.4381,27.4468,27.4207,27.4381,70312.0
2022-09-09 14:55:00,31.58,31.61,31.57,31.6,82521.0,27.4381,27.4641,27.4294,27.4555,82521.0
2022-09-09 15:00:00,31.61,31.65,31.59,31.64,93167.0,27.4641,27.4989,27.4468,27.4902,93167.0
2022-09-09 15:05:00,31.64,31.65,31.62,31.65,36142.0,27.4902,27.4989,27.4728,27.4989,36142.0
2022-09-09 15:10:00,31.65,31.7,31.64,31.7,53682.0,27.4989,27.5423,27.4902,27.5423,53682.0
2022-09-09 15:15:00,31.7,31.7,31.68,31.7,45205.0,27.5423,27.5423,27.525,27.5423,45205.0
2022-09-09 15:20:00,31.7,31.72,31.69,31.7,98529.0,27.5423,27.5597,27.5336,27.5423,98529.0
2022-09-09 15:25:00,31.7,31.73,31.69,31.71,93049.0,27.5423,27.5684,27.5336,27.551,93049.0
2022-09-09 15:30:00,31.71,31.72,31.69,31.7,104795.0,27.551,27.5597,27.5336,27.5423,104795.0
2022-09-09 15:35:00,31.7,31.7,31.66,31.69,119651.0,27.5423,27.5423,27.5076,27.5336,119651.0
2022-09-09 15:40:00,31.69,31.72,31.68,31.71,109809.0,27.5336,27.5597,27.525,27.551,109809.0
2022-09-09 15:45:00,31.71,31.72,31.67,31.69,165228.0,27.551,27.5597,27.5163,27.5336,165228.0
2022-09-09 15:50:00,31.68,31.69,31.64,31.67,326926.0,27.525,27.5336,27.4902,27.5163,326926.0
2022-09-09 15:55:00,31.67,31.7,31.65,31.68,572780.0,27.5163,27.5423,27.4989,27.525,572780.0
2022-09-12 09:30:00,32.13,32.19,32.02,32.08,269716.0,27.9159,27.9681,27.8204,27.8725,269716.0
2022-09-12 09:35:00,32.07,32.11,31.98,31.99,104661.0,27.8638,27.8986,27.7856,27.7943,104661.0
2022-09-12 09:40:00,31.99,32.02,31.97,32.02,102958.0,27.7943,27.8204,27.7769,27.8204,102958.0
2022-09-12 09:45:00,32.02,32.13,32.01,32.12,142882.0,27.8204,27.9159,27.8117,27.9072,142882.0
2022-09-12 09:50:00,32.13,32.26,32.12,32.26,64207.0,27.9159,28.0289,27.9072,28.0289,64207.0
2022-09-12 09:55:00,32.26,32.35,32.25,32.32,121688.0,28.0289,28.1071,28.0202,28.081,121688.0
2022-09-12 10:00:00,32.33,32.39,32.3,32.34,73595.0,28.0897,28.1418,28.0636,28.0984,73595.0
2022-09-12 10:05:00,32.35,32.35,32.28,32.31,92726.0,28.1071,28.1071,28.0463,28.0723,92726.0
2022-09-12 10:10:00,32.32,32.36,32.3,32.32,77717.0,28.081,28.1158,28.0636,28.081,77717.0
2022-09-12 10:15:00,32.32,32.39,32.32,32.38,54680.0,28.081,28.1418,28.081,28.1331,54680.0
2022-09-12 10:20:00,32.38,32.38,32.32,32.37,102062.0,28.1331,28.1331,28.081,28.1245,102062.0
2022-09-12 10:25:00,32.37,32.42,32.35,32.41,78462.0,28.1245,28.1679,28.1071,28.1592,78462.0
2022-09-12 10:30:00,32.41,32.43,32.35,32.36,129222.0,28.1592,28.1766,28.1071,28.1158,129222.0
2022-09-12 10:35:00,32.36,32.38,32.33,32.34,95854.0,28.1158,28.1331,28.0897,28.0984,95854.0
2022-09-12 10:40:00,32.33,32.34,32.28,32.31,190570.0,28.0897,28.0984,28.0463,28.0723,190570.0
2022-09-12 10:45:00,32.31,32.34,32.25,32.29,74813.0,28.0723,28.0984,28.0202,28.055,74813.0
2022-09-12 10:50:00,32.29,32.31,32.27,32.3,98531.0,28.055,28.0723,28.0376,28.0636,98531.0
2022-09-12 10:55:00,32.29,32.3,32.23,32.26,149064.0,28.055,28.0636,28.0028,28.0289,149064.0
2022-09-12 11:00:00,32.26,32.28,32.21,32.24,55588.0,28.0289,28.0463,27.9854,28.0115,55588.0
2022-09-12 11:05:00,32.25,32.26,32.2,32.2,54771.0,28.0202,28.0289,27.9768,27.9768,54771.0
2022-09-12 11:10:00,32.2,32.23,32.17,32.2,158491.0,27.9768,28.0028,27.9507,27.9768,158491.0
2022-09-12 11:15:00,32.2,32.2,32.12,32.13,94029.0,27.9768,27.9768,27.9072,27.9159,94029.0
2022-09-12 11:20:00,32.13,32.17,32.1,32.14,81506.0,27.9159,27.9507,27.8899,27.9246,81506.0
2022-09-12 11:25:00,32.13,32.18,32.11,32.18,73636.0,27.9159,27.9594,27.8986,27.9594,73636.0
2022-09-12 11:30:00,32.18,32.19,32.11,32.15,318548.0,27.9594,27.9681,27.8986,27.9333,318548.0
2022-09-12 11:35:00,32.16,32.22,32.15,32.18,78199.0,27.942,27.9941,27.9333,27.9594,78199.0
2022-09-12 11:40:00,32.17,32.19,32.15,32.17,104827.0,27.9507,27.9681,27.9333,27.9507,104827.0
2022-09-12 11:45:00,32.18,32.2,32.17,32.2,47901.0,27.9594,27.9768,27.9507,27.9768,47901.0
2022-09-12 11:50:00,32.2,32.23,32.15,32.16,59022.0,27.9768,28.0028,27.9333,27.942,59022.0
2022-09-12 11:55:00,32.15,32.2,32.13,32.17,75069.0,27.9333,27.9768,27.9159,27.9507,75069.0
2022-09-12 12:00:00,32.18,32.21,32.17,32.18,46267.0,27.9594,27.9854,27.9507,27.9594,46267.0
2022-09-12 12:05:00,32.18,32.2,32.15,32.16,53264.0,27.9594,27.9768,27.9333,27.942,53264.0
2022-09-12 12:10:00,32.16,32.21,32.14,32.19,169477.0,27.942,27.9854,27.9246,27.9681,169477.0
2022-09-12 12:15:00,32.19,32.2,32.13,32.14,57889.0,27.9681,27.9768,27.9159,27.9246,57889.0
2022-09-12 12:20:00,32.13,32.16,32.12,32.13,42366.0,27.9159,27.942,27.9072,27.9159,42366.0
2022-09-12 12:25:00,32.13,32.13,32.07,32.09,44608.0,27.9159,27.9159,27.8638,27.8812,44608.0
2022-09-12 12:30:00,32.09,32.13,32.07,32.13,64938.0,27.8812,27.9159,27.8638,27.9159,64938.0
2022-09-12 12:35:00,32.13,32.16,32.09,32.15,43634.0,27.9159,27.942,27.8812,27.9333,43634.0
2022-09-12 12:40:00,32.15,32.16,32.12,32.16,47715.0,27.9333,27.942,27.9072,27.942,47715.0
2022-09-12 12:45:00,32.15,32.16,32.11,32.13,71037.0,27.9333,27.942,27.8986,27.9159,71037.0
2022-09-12 12:50:00,32.12,32.14,32.11,32.12,37523.0,27.9072,27.9246,27.8986,27.9072,37523.0
2022-09-12 12:55:00,32.11,32.15,32.1,32.13,45741.0,27.8986,27.9333,27.8899,27.9159,45741.0
2022-09-12 13:00:00,32.13,32.17,32.1,32.16,61071.0,27.9159,27.9507,27.8899,27.942,61071.0
2022-09-12 13:05:00,32.16,32.2,32.16,32.2,40580.0,27.942,27.9768,27.942,27.9768,40580.0
2022-09-12 13:10:00,32.2,32.21,32.18,32.19,25875.0,27.9768,27.9854,27.9594,27.9681,25875.0
2022-09-12 13:15:00,32.19,32.19,32.13,32.13,46928.0,27.9681,27.9681,27.9159,27.9159,46928.0
2022-09-12 13:20:00,32.13,32.16,32.12,32.13,70212.0,27.9159,27.942,27.9072,27.9159,70212.0
2022-09-12 13:25:00,32.14,32.18,32.13,32.18,58465.0,27.9246,27.9594,27.9159,27.9594,58465.0
2022-09-12 13:30:00,32.18,32.19,32.15,32.18,41427.0,27.9594,27.9681,27.9333,27.9594,41427.0
2022-09-12 13:35:00,32.19,32.19,32.15,32.15,49681.0,27.9681,27.9681,27.9333,27.9333,49681.0
2022-09-12 13:40:00,32.16,32.18,32.11,32.12,59892.0,27.942,27.9594,27.8986,27.9072,59892.0
2022-09-12 13:45:00,32.13,32.13,32.07,32.09,77244.0,27.9159,27.9159,27.8638,27.8812,77244.0
2022-09-12 13:50:00,32.09,32.13,32.08,32.11,40346.0,27.8812,27.9159,27.8725,27.8986,40346.0
2022-09-12 13:55:00,32.11,32.14,32.11,32.13,40733.0,27.8986,27.9246,27.8986,27.9159,40733.0
2022-09-12 14:00:00,32.13,32.17,32.13,32.15,63080.0,27.9159,27.9507,27.9159,27.9333,63080.0
2022-09-12 14:05:00,32.14,32.16,32.1,32.11,48323.0,27.9246,27.942,27.8899,27.8986,48323.0
2022-09-12 14:10:00,32.11,32.18,32.11,32.17,84457.0,27.8986,27.9594,27.8986,27.9507,84457.0
2022-09-12 14:15:00,32.18,32.18,32.13,32.14,90716.0,27.9594,27.9594,27.9159,27.9246,90716.0
2022-09-12 14:20:00,32.15,32.18,32.14,32.17,72610.0,27.9333,27.9594,27.9246,27.9507,72610.0
2022-09-12 14:25:00,32.18,32.21,32.12,32.14,84600.0,27.9594,27.9854,27.9072,27.9246,84600.0
2022-09-12 14:30:00,32.14,32.14,32.09,32.12,45799.0,27.9246,27.9246,27.8812,27.9072,45799.0
2022-09-12 14:35:00,32.12,32.14,32.11,32.13,30688.0,27.9072,27.9246,27.8986,27.9159,30688.0
2022-09-12 14:40:00,32.13,32.14,32.08,32.1,83205.0,27.9159,27.9246,27.8725,27.8899,83205.0
2022-09-12 14:45:00,32.09,32.12,32.07,32.09,56537.0,27.8812,27.9072,27.8638,27.8812,56537.0
2022-09-12 14:50:00,32.09,32.12,32.08,32.1,61553.0,27.8812,27.9072,27.8725,27.8899,61553.0
2022-09-12 14:55:00,32.1,32.14,32.1,32.13,42129.0,27.8899,27.9246,27.8899,27.9159,42129.0
2022-09-12 15:00:00,32.13,32.17,32.13,32.13,85913.0,27.9159,27.9507,27.9159,27.9159,85913.0
2022-09-12 15:05:00,32.13,32.14,32.1,32.13,106290.0,27.9159,27.9246,27.8899,27.9159,106290.0
2022-09-12 15:10:00,32.12,32.13,32.08,32.09,76397.0,27.9072,27.9159,27.8725,27.8812,76397.0
2022-09-12 15:15:00,32.09,32.1,32.07,32.1,48830.0,27.8812,27.8899,27.8638,27.8899,48830.0
2022-09-12 15:20:00,32.09,32.13,32.09,32.09,47650.0,27.8812,27.9159,27.8812,27.8812,47650.0
2022-09-12 15:25:00,32.1,32.12,32.08,32.11,62627.0,27.8899,27.9072,27.8725,27.8986,62627.0
2022-09-12 15:30:00,32.11,32.13,32.09,32.12,65979.0,27.8986,27.9159,27.8812,27.9072,65979.0
2022-09-12 15:35:00,32.12,32.14,32.1,32.13,57772.0,27.9072,27.9246,27.8899,27.9159,57772.0
2022-09-12 15:40:00,32.13,32.14,32.11,32.13,49089.0,27.9159,27.9246,27.8986,27.9159,49089.0
2022-09-12 15:45:00,32.13,32.16,32.11,32.12,135653.0,27.9159,27.942,27.8986,27.9072,135653.0
2022-09-12 15:50:00,32.11,32.12,32.05,32.05,291931.0,27.8986,27.9072,27.8464,27.8464,291931.0
2022-09-12 15:55:00,32.05,32.13,32.05,32.13,493658.0,27.8464,27.9159,27.8464,27.9159,493658.0
2022-09-13 09:30:00,31.73,31.95,31.72,31.93,336573.0,27.5684,27.7595,27.5597,27.7422,336573.0
2022-09-13 09:35:00,31.92,31.93,31.83,31.91,119214.0,27.7335,27.7422,27.6553,27.7248,119214.0
2022-09-13 09:40:00,31.92,32.03,31.89,32.02,333652.0,27.7335,27.8291,27.7074,27.8204,333652.0
2022-09-13 09:45:00,32.02,32.08,31.95,32.02,150555.0,27.8204,27.8725,27.7595,27.8204,150555.0
2022-09-13 09:50:00,32.02,32.13,32.01,32.08,144846.0,27.8204,27.9159,27.8117,27.8725,144846.0
2022-09-13 09:55:00,32.08,32.16,32.04,32.06,87314.0,27.8725,27.942,27.8377,27.8551,87314.0
2022-09-13 10:00:00,32.06,32.06,31.95,31.96,118674.0,27.8551,27.8551,27.7595,27.7682,118674.0
2022-09-13 10:05:00,31.96,32.07,31.96,32.07,91929.0,27.7682,27.8638,27.7682,27.8638,91929.0
2022-09-13 10:10:00,32.07,32.11,32.01,32.08,82131.0,27.8638,27.8986,27.8117,27.8725,82131.0
2022-09-13 10:15:00,32.07,32.15,32.01,32.15,87253.0,27.8638,27.9333,27.8117,27.9333,87253.0
2022-09-13 10:20:00,32.15,32.16,32.02,32.04,93276.0,27.9333,27.942,27.8204,27.8377,93276.0
2022-09-13 10:25:00,32.04,32.12,32.01,32.1,89460.0,27.8377,27.9072,27.8117,27.8899,89460.0
2022-09-13 10:30:00,32.09,32.13,32.05,32.05,203212.0,27.8812,27.9159,27.8464,27.8464,203212.0
2022-09-13 10:35:00,32.05,32.06,31.98,31.99,165763.0,27.8464,27.8551,27.7856,27.7943,165763.0
2022-09-13 10:40:00,31.99,32.02,31.97,32.0,96627.0,27.7943,27.8204,27.7769,27.803,96627.0
2022-09-13 10:45:00,32.0,32.0,31.92,31.95,179702.0,27.803,27.803,27.7335,27.7595,179702.0
2022-09-13 10:50:00,31.95,31.95,31.89,31.91,165995.0,27.7595,27.7595,27.7074,27.7248,165995.0
2022-09-13 10:55:00,31.91,31.96,31.9,31.92,79593.0,27.7248,27.7682,27.7161,27.7335,79593.0
2022-09-13 11:00:00,31.93,31.96,31.91,31.95,170890.0,27.7422,27.7682,27.7248,27.7595,170890.0
2022-09-13 11:05:00,31.95,31.95,31.89,31.92,88731.0,27.7595,27.7595,27.7074,27.7335,88731.0
2022-09-13 11:10:00,31.92,31.99,31.88,31.98,113723.0,27.7335,27.7943,27.6987,27.7856,113723.0
2022-09-13 11:15:00,31.97,32.06,31.96,32.01,163687.0,27.7769,27.8551,27.7682,27.8117,163687.0
2022-09-13 11:20:00,32.0,32.03,31.97,31.98,115641.0,27.803,27.8291,27.7769,27.7856,115641.0
2022-09-13 11:25:00,31.98,31.98,31.93,31.94,129369.0,27.7856,27.7856,27.7422,27.7509,129369.0
2022-09-13 11:30:00,31.95,31.97,31.9,31.91,250466.0,27.7595,27.7769,27.7161,27.7248,250466.0
2022-09-13 11:35:00,31.91,31.93,31.88,31.88,98599.0,27.7248,27.7422,27.6987,27.6987,98599.0
2022-09-13 11:40:00,31.88,31.88,31.85,31.88,41406.0,27.6987,27.6987,27.6727,27.6987,41406.0
2022-09-13 11:45:00,31.88,31.91,31.85,31.86,30107.0,27.6987,27.7248,27.6727,27.6814,30107.0
2022-09-13 11:50:00,31.86,31.88,31.85,31.86,29123.0,27.6814,27.6987,27.6727,27.6814,29123.0
2022-09-13 11:55:00,31.86,31.87,31.84,31.85,35652.0,27.6814,27.69,27.664,27.6727,35652.0
2022-09-13 12:00:00,31.85,31.91,31.84,31.88,24688.0,27.6727,27.7248,27.664,27.6987,24688.0
2022-09-13 12:05:00,31.89,31.95,31.89,31.91,134695.0,27.7074,27.7595,27.7074,27.7248,134695.0
2022-09-13 12:10:00,31.91,31.95,31.9,31.94,27305.0,27.7248,27.7595,27.7161,27.7509,27305.0
2022-09-13 12:15:00,31.95,31.99,31.94,31.95,51445.0,27.7595,27.7943,27.7509,27.7595,51445.0
2022-09-13 12:20:00,31.95,31.96,31.89,31.92,47966.0,27.7595,27.7682,27.7074,27.7335,47966.0
2022-09-13 12:25:00,31.92,31.92,31.87,31.89,55416.0,27.7335,27.7335,27.69,27.7074,55416.0
2022-09-13 12:30:00,31.88,31.88,31.85,31.87,48877.0,27.6987,27.6987,27.6727,27.69,48877.0
2022-09-13 12:35:00,31.88,31.91,31.86,31.9,26826.0,27.6987,27.7248,27.6814,27.7161,26826.0
2022-09-13 12:40:00,31.9,31.94,31.9,31.93,24649.0,27.7161,27.7509,27.7161,27.7422,24649.0
2022-09-13 12:45:00,31.93,31.94,31.9,31.92,80907.0,27.7422,27.7509,27.7161,27.7335,80907.0
2022-09-13 12:50:00,31.92,31.93,31.9,31.93,24824.0,27.7335,27.7422,27.7161,27.7422,24824.0
2022-09-13 12:55:00,31.93,31.98,31.92,31.96,87998.0,27.7422,27.7856,27.7335,27.7682,87998.0
2022-09-13 13:00:00,31.96,32.03,31.95,31.96,78905.0,27.7682,27.8291,27.7595,27.7682,78905.0
2022-09-13 13:05:00,31.95,31.99,31.93,31.94,40422.0,27.7595,27.7943,27.7422,27.7509,40422.0
2022-09-13 13:10:00,31.93,31.95,31.91,31.92,36233.0,27.7422,27.7595,27.7248,27.7335,36233.0
2022-09-13 13:15:00,31.91,31.92,31.83,31.85,34962.0,27.7248,27.7335,27.6553,27.6727,34962.0
2022-09-13 13:20:00,31.84,31.85,31.8,31.83,70801.0,27.664,27.6727,27.6292,27.6553,70801.0
2022-09-13 13:25:00,31.82,31.93,31.8,31.93,80111.0,27.6466,27.7422,27.6292,27.7422,80111.0
2022-09-13 13:30:00,31.93,32.0,31.91,31.96,250194.0,27.7422,27.803,27.7248,27.7682,250194.0
2022-09-13 13:35:00,31.96,32.0,31.93,31.97,48410.0,27.7682,27.803,27.7422,27.7769,48410.0
2022-09-13 13:40:00,31.98,32.01,31.94,31.95,68834.0,27.7856,27.8117,27.7509,27.7595,68834.0
2022-09-13 13:45:00,31.95,32.01,31.94,32.0,90399.0,27.7595,27.8117,27.7509,27.803,90399.0
2022-09-13 13:50:00,32.01,32.01,31.96,31.96,45583.0,27.8117,27.8117,27.7682,27.7682,45583.0
2022-09-13 13:55:00,31.97,31.98,31.94,31.95,90749.0,27.7769,27.7856,27.7509,27.7595,90749.0
2022-09-13 14:00:00,31.96,31.96,31.92,31.93,60400.0,27.7682,27.7682,27.7335,27.7422,60400.0
2022-09-13 14:05:00,31.94,31.99,31.92,31.93,29633.0,27.7509,27.7943,27.7335,27.7422,29633.0
2022-09-13 14:10:00,31.93,31.96,31.91,31.92,115485.0,27.7422,27.7682,27.7248,27.7335,115485.0
2022-09-13 14:15:00,31.93,31.94,31.89,31.9,31006.0,27.7422,27.7509,27.7074,27.7161,31006.0
2022-09-13 14:20:00,31.9,31.9,31.84,31.88,61803.0,27.7161,27.7161,27.664,27.6987,61803.0
2022-09-13 14:25:00,31.88,31.88,31.81,31.86,64029.0,27.6987,27.6987,27.6379,27.6814,64029.0
2022-09-13 14:30:00,31.86,31.9,31.86,31.87,26796.0,27.6814,27.7161,27.6814,27.69,26796.0
2022-09-13 14:35:00,31.87,31.89,31.84,31.85,29791.0,27.69,27.7074,27.664,27.6727,29791.0
2022-09-13 14:40:00,31.85,31.88,31.83,31.84,23603.0,27.6727,27.6987,27.6553,27.664,23603.0
2022-09-13 14:45:00,31.84,31.85,31.8,31.81,38228.0,27.664,27.6727,27.6292,27.6379,38228.0
2022-09-13 14:50:00,31.8,31.82,31.78,31.8,48006.0,27.6292,27.6466,27.6118,27.6292,48006.0
2022-09-13 14:55:00,31.8,31.84,31.79,31.84,51675.0,27.6292,27.664,27.6205,27.664,51675.0
2022-09-13 15:00:00,31.83,31.85,31.78,31.79,56514.0,27.6553,27.6727,27.6118,27.6205,56514.0
2022-09-13 15:05:00,31.79,31.8,31.76,31.77,55227.0,27.6205,27.6292,27.5945,27.6032,55227.0
2022-09-13 15:10:00,31.77,31.78,31.73,31.77,47884.0,27.6032,27.6118,27.5684,27.6032,47884.0
2022-09-13 15:15:00,31.77,31.78,31.74,31.75,40740.0,27.6032,27.6118,27.5771,27.5858,40740.0
2022-09-13 15:20:00,31.76,31.77,31.73,31.76,57291.0,27.5945,27.6032,27.5684,27.5945,57291.0
2022-09-13 15:25:00,31.76,31.78,31.74,31.75,69412.0,27.5945,27.6118,27.5771,27.5858,69412.0
2022-09-13 15:30:00,31.75,31.75,31.68,31.69,142268.0,27.5858,27.5858,27.525,27.5336,142268.0
2022-09-13 15:35:00,31.69,31.72,31.66,31.71,199787.0,27.5336,27.5597,27.5076,27.551,199787.0
2022-09-13 15:40:00,31.71,31.71,31.65,31.66,103716.0,27.551,27.551,27.4989,27.5076,103716.0
2022-09-13 15:45:00,31.66,31.66,31.62,31.66,374682.0,27.5076,27.5076,27.4728,27.5076,374682.0
2022-09-13 15:50:00,31.66,31.71,31.64,31.71,443573.0,27.5076,27.551,27.4902,27.551,443573.0
2022-09-13 15:55:00,31.71,31.79,31.68,31.76,389266.0,27.551,27.6205,27.525,27.5945,389266.0
2022-09-14 09:30:00,31.98,32.09,31.95,32.01,313862.0,27.7856,27.8812,27.7595,27.8117,313862.0
2022-09-14 09:35:00,32.0,32.22,32.0,32.21,132208.0,27.803,27.9941,27.803,27.9854,132208.0
2022-09-14 09:40:00,32.21,32.33,32.14,32.33,152888.0,27.9854,28.0897,27.9246,28.0897,152888.0
2022-09-14 09:45:00,32.32,32.37,32.29,32.31,206214.0,28.081,28.1245,28.055,28.0723,206214.0
2022-09-14 09:50:00,32.3,32.31,32.24,32.26,129456.0,28.0636,28.0723,28.0115,28.0289,129456.0
2022-09-14 09:55:00,32.25,32.29,32.24,32.27,65408.0,28.0202,28.055,28.0115,28.0376,65408.0
2022-09-14 10:00:00,32.27,32.35,32.25,32.27,195381.0,28.0376,28.1071,28.0202,28.0376,195381.0
2022-09-14 10:05:00,32.26,32.28,32.23,32.25,91312.0,28.0289,28.0463,28.0028,28.0202,91312.0
2022-09-14 10:10:00,32.25,32.26,32.1,32.11,89134.0,28.0202,28.0289,27.8899,27.8986,89134.0
2022-09-14 10:15:00,32.12,32.13,32.0,32.01,109617.0,27.9072,27.9159,27.803,27.8117,109617.0
2022-09-14 10:20:00,32.02,32.04,31.99,32.01,70537.0,27.8204,27.8377,27.7943,27.8117,70537.0
2022-09-14 10:25:00,32.0,32.01,31.93,31.93,62578.0,27.803,27.8117,27.7422,27.7422,62578.0
2022-09-14 10:30:00,31.92,31.99,31.88,31.99,117155.0,27.7335,27.7943,27.6987,27.7943,117155.0
2022-09-14 10:35:00,31.99,32.09,31.96,32.06,95138.0,27.7943,27.8812,27.7682,27.8551,95138.0
2022-09-14 10:40:00,32.07,32.13,32.02,32.13,107294.0,27.8638,27.9159,27.8204,27.9159,107294.0
2022-09-14 10:45:00,32.13,32.18,32.11,32.17,71342.0,27.9159,27.9594,27.8986,27.9507,71342.0
2022-09-14 10:50:00,32.17,32.33,32.17,32.32,123480.0,27.9507,28.0897,27.9507,28.081,123480.0
2022-09-14 10:55:00,32.31,32.32,32.26,32.28,132870.0,28.0723,28.081,28.0289,28.0463,132870.0
2022-09-14 11:00:00,32.28,32.3,32.23,32.26,107590.0,28.0463,28.0636,28.0028,28.0289,107590.0
2022-09-14 11:05:00,32.25,32.28,32.2,32.27,38397.0,28.0202,28.0463,27.9768,28.0376,38397.0
2022-09-14 11:10:00,32.28,32.33,32.26,32.27,72832.0,28.0463,28.0897,28.0289,28.0376,72832.0
2022-09-14 11:15:00,32.28,32.3,32.19,32.2,57800.0,28.0463,28.0636,27.9681,27.9768,57800.0
2022-09-14 11:20:00,32.19,32.28,32.17,32.23,78124.0,27.9681,28.0463,27.9507,28.0028,78124.0
2022-09-14 11:25:00,32.23,32.23,32.16,32.17,92170.0,28.0028,28.0028,27.942,27.9507,92170.0
2022-09-14 11:30:00,32.17,32.18,32.09,32.12,303939.0,27.9507,27.9594,27.8812,27.9072,303939.0
2022-09-14 11:35:00,32.13,32.23,32.13,32.21,99057.0,27.9159,28.0028,27.9159,27.9854,99057.0
2022-09-14 11:40:00,32.2,32.23,32.18,32.2,62230.0,27.9768,28.0028,27.9594,27.9768,62230.0
2022-09-14 11:45:00,32.21,32.22,32.15,32.15,36993.0,27.9854,27.9941,27.9333,27.9333,36993.0
2022-09-14 11:50:00,32.16,32.22,32.15,32.21,101373.0,27.942,27.9941,27.9333,27.9854,101373.0
2022-09-14 11:55:00,32.21,32.23,32.19,32.22,43133.0,27.9854,28.0028,27.9681,27.9941,43133.0
2022-09-14 12:00:00,32.22,32.24,32.19,32.21,27138.0,27.9941,28.0115,27.9681,27.9854,27138.0
2022-09-14 12:05:00,32.2,32.21,32.16,32.18,15219.0,27.9768,27.9854,27.942,27.9594,15219.0
2022-09-14 12:10:00,32.17,32.22,32.15,32.22,22747.0,27.9507,27.9941,27.9333,27.9941,22747.0
2022-09-14 12:15:00,32.22,32.24,32.2,32.22,21571.0,27.9941,28.0115,27.9768,27.9941,21571.0
2022-09-14 12:20:00,32.22,32.25,32.21,32.24,31337.0,27.9941,28.0202,27.9854,28.0115,31337.0
2022-09-14 12:25:00,32.25,32.25,32.19,32.22,45335.0,28.0202,28.0202,27.9681,27.9941,45335.0
2022-09-14 12:30:00,32.22,32.25,32.2,32.21,33576.0,27.9941,28.0202,27.9768,27.9854,33576.0
2022-09-14 12:35:00,32.2,32.24,32.18,32.23,24504.0,27.9768,28.0115,27.9594,28.0028,24504.0
2022-09-14 12:40:00,32.23,32.27,32.23,32.27,18895.0,28.0028,28.0376,28.0028,28.0376,18895.0
2022-09-14 12:45:00,32.26,32.27,32.22,32.23,208057.0,28.0289,28.0376,27.9941,28.0028,208057.0
2022-09-14 12:50:00,32.24,32.28,32.23,32.27,79054.0,28.0115,28.0463,28.0028,28.0376,79054.0
2022-09-14 12:55:00,32.27,32.29,32.24,32.26,49887.0,28.0376,28.055,28.0115,28.0289,49887.0
2022-09-14 13:00:00,32.26,32.27,32.21,32.21,34076.0,28.0289,28.0376,27.9854,27.9854,34076.0
2022-09-14 13:05:00,32.22,32.25,32.21,32.22,34225.0,27.9941,28.0202,27.9854,27.9941,34225.0
2022-09-14 13:10:00,32.22,32.26,32.21,32.23,85431.0,27.9941,28.0289,27.9854,28.0028,85431.0
2022-09-14 13:15:00,32.24,32.28,32.23,32.26,42638.0,28.0115,28.0463,28.0028,28.0289,42638.0
2022-09-14 13:20:00,32.26,32.28,32.24,32.25,37396.0,28.0289,28.0463,28.0115,28.0202,37396.0
2022-09-14 13:25:00,32.25,32.25,32.21,32.23,24422.0,28.0202,28.0202,27.9854,28.0028,24422.0
2022-09-14 13:30:00,32.23,32.25,32.2,32.22,36722.0,28.0028,28.0202,27.9768,27.9941,36722.0
2022-09-14 13:35:00,32.21,32.23,32.19,32.21,32494.0,27.9854,28.0028,27.9681,27.9854,32494.0
2022-09-14 13:40:00,32.2,32.24,32.19,32.24,50956.0,27.9768,28.0115,27.9681,28.0115,50956.0
2022-09-14 13:45:00,32.23,32.24,32.11,32.15,123885.0,28.0028,28.0115,27.8986,27.9333,123885.0
2022-09-14 13:50:00,32.15,32.18,32.12,32.15,55374.0,27.9333,27.9594,27.9072,27.9333,55374.0
2022-09-14 13:55:00,32.15,32.15,32.09,32.09,52903.0,27.9333,27.9333,27.8812,27.8812,52903.0
2022-09-14 14:00:00,32.1,32.11,32.03,32.05,60035.0,27.8899,27.8986,27.8291,27.8464,60035.0
2022-09-14 14:05:00,32.04,32.09,32.03,32.07,66562.0,27.8377,27.8812,27.8291,27.8638,66562.0
2022-09-14 14:10:00,32.07,32.07,32.02,32.06,35101.0,27.8638,27.8638,27.8204,27.8551,35101.0
2022-09-14 14:15:00,32.05,32.09,32.05,32.07,41289.0,27.8464,27.8812,27.8464,27.8638,41289.0
2022-09-14 14:20:00,32.06,32.08,32.03,32.07,39788.0,27.8551,27.8725,27.8291,27.8638,39788.0
2022-09-14 14:25:00,32.06,32.06,32.01,32.02,67175.0,27.8551,27.8551,27.8117,27.8204,67175.0
2022-09-14 14:30:00,32.02,32.08,32.01,32.07,31430.0,27.8204,27.8725,27.8117,27.8638,31430.0
2022-09-14 14:35:00,32.06,32.09,32.05,32.07,38066.0,27.8551,27.8812,27.8464,27.8638,38066.0
2022-09-14 14:40:00,32.07,32.08,32.04,32.05,35654.0,27.8638,27.8725,27.8377,27.8464,35654.0
2022-09-14 14:45:00,32.05,32.09,32.03,32.08,57703.0,27.8464,27.8812,27.8291,27.8725,57703.0
2022-09-14 14:50:00,32.08,32.1,32.03,32.05,69201.0,27.8725,27.8899,27.8291,27.8464,69201.0
2022-09-14 14:55:00,32.05,32.06,32.01,32.02,58242.0,27.8464,27.8551,27.8117,27.8204,58242.0
2022-09-14 15:00:00,32.02,32.04,31.99,32.0,69041.0,27.8204,27.8377,27.7943,27.803,69041.0
2022-09-14 15:05:00,32.0,32.07,32.0,32.07,33121.0,27.803,27.8638,27.803,27.8638,33121.0
2022-09-14 15:10:00,32.07,32.08,32.02,32.03,51080.0,27.8638,27.8725,27.8204,27.8291,51080.0
2022-09-14 15:15:00,32.02,32.02,31.95,31.97,74682.0,27.8204,27.8204,27.7595,27.7769,74682.0
2022-09-14 15:20:00,31.96,31.98,31.95,31.96,49320.0,27.7682,27.7856,27.7595,27.7682,49320.0
2022-09-14 15:25:00,31.96,31.97,31.9,31.93,85196.0,27.7682,27.7769,27.7161,27.7422,85196.0
2022-09-14 15:30:00,31.93,31.93,31.83,31.89,201934.0,27.7422,27.7422,27.6553,27.7074,201934.0
2022-09-14 15:35:00,31.89,31.94,31.88,31.93,103551.0,27.7074,27.7509,27.6987,27.7422,103551.0
2022-09-14 15:40:00,31.92,31.96,31.91,31.94,205243.0,27.7335,27.7682,27.7248,27.7509,205243.0
2022-09-14 15:45:00,31.94,32.03,31.93,32.02,208967.0,27.7509,27.8291,27.7422,27.8204,208967.0
2022-09-14 15:50:00,32.02,32.09,32.02,32.08,177135.0,27.8204,27.8812,27.8204,27.8725,177135.0
2022-09-14 15:55:00,32.08,32.12,32.06,32.08,414464.0,27.8725,27.9072,27.8551,27.8725,414464.0
2022-09-15 09:30:00,31.45,31.56,31.39,31.45,435661.0,27.3251,27.4207,27.273,27.3251,435661.0
2022-09-15 09:35:00,31.45,31.49,31.4,31.41,172721.0,27.3251,27.3599,27.2817,27.2904,172721.0
2022-09-15 09:40:00,31.41,31.49,31.4,31.44,212262.0,27.2904,27.3599,27.2817,27.3164,212262.0
2022-09-15 09:45:00,31.43,31.48,31.37,31.48,155367.0,27.3077,27.3512,27.2556,27.3512,155367.0
2022-09-15 09:50:00,31.49,31.57,31.45,31.54,125951.0,27.3599,27.4294,27.3251,27.4033,125951.0
2022-09-15 09:55:00,31.53,31.56,31.49,31.53,145210.0,27.3946,27.4207,27.3599,27.3946,145210.0
2022-09-15 10:00:00,31.54,31.61,31.5,31.52,133923.0,27.4033,27.4641,27.3686,27.3859,133923.0
2022-09-15 10:05:00,31.52,31.61,31.5,31.58,229214.0,27.3859,27.4641,27.3686,27.4381,229214.0
2022-09-15 10:10:00,31.58,31.59,31.52,31.52,92583.0,27.4381,27.4468,27.3859,27.3859,92583.0
2022-09-15 10:15:00,31.53,31.65,31.52,31.62,114764.0,27.3946,27.4989,27.3859,27.4728,114764.0
2022-09-15 10:20:00,31.61,31.62,31.5,31.55,115564.0,27.4641,27.4728,27.3686,27.412,115564.0
2022-09-15 10:25:00,31.55,31.56,31.48,31.49,109556.0,27.412,27.4207,27.3512,27.3599,109556.0
2022-09-15 10:30:00,31.48,31.5,31.43,31.45,150221.0,27.3512,27.3686,27.3077,27.3251,150221.0
2022-09-15 10:35:00,31.45,31.52,31.44,31.49,161488.0,27.3251,27.3859,27.3164,27.3599,161488.0
2022-09-15 10:40:00,31.49,31.51,31.44,31.48,189849.0,27.3599,27.3773,27.3164,27.3512,189849.0
2022-09-15 10:45:00,31.48,31.49,31.41,31.41,266339.0,27.3512,27.3599,27.2904,27.2904,266339.0
2022-09-15 10:50:00,31.4,31.42,31.34,31.42,175000.0,27.2817,27.2991,27.2296,27.2991,175000.0
2022-09-15 10:55:00,31.42,31.44,31.38,31.4,166205.0,27.2991,27.3164,27.2643,27.2817,166205.0
2022-09-15 11:00:00,31.4,31.48,31.37,31.47,145819.0,27.2817,27.3512,27.2556,27.3425,145819.0
2022-09-15 11:05:00,31.46,31.5,31.43,31.47,110186.0,27.3338,27.3686,27.3077,27.3425,110186.0
2022-09-15 11:10:00,31.48,31.48,31.39,31.41,127671.0,27.3512,27.3512,27.273,27.2904,127671.0
2022-09-15 11:15:00,31.4,31.47,31.39,31.46,138032.0,27.2817,27.3425,27.273,27.3338,138032.0
2022-09-15 11:20:00,31.45,31.53,31.43,31.52,123391.0,27.3251,27.3946,27.3077,27.3859,123391.0
2022-09-15 11:25:00,31.53,31.55,31.5,31.52,135684.0,27.3946,27.412,27.3686,27.3859,135684.0
2022-09-15 11:30:00,31.51,31.56,31.48,31.51,383544.0,27.3773,27.4207,27.3512,27.3773,383544.0
2022-09-15 11:35:00,31.52,31.54,31.47,31.48,79326.0,27.3859,27.4033,27.3425,27.3512,79326.0
2022-09-15 11:40:00,31.47,31.55,31.46,31.52,46304.0,27.3425,27.412,27.3338,27.3859,46304.0
2022-09-15 11:45:00,31.52,31.53,31.48,31.51,38300.0,27.3859,27.3946,27.3512,27.3773,38300.0
2022-09-15 11:50:00,31.5,31.5,31.45,31.47,40971.0,27.3686,27.3686,27.3251,27.3425,40971.0
2022-09-15 11:55:00,31.47,31.48,31.4,31.43,50609.0,27.3425,27.3512,27.2817,27.3077,50609.0
2022-09-15 12:00:00,31.42,31.43,31.37,31.4,48319.0,27.2991,27.3077,27.2556,27.2817,48319.0
2022-09-15 12:05:00,31.4,31.4,31.34,31.38,95423.0,27.2817,27.2817,27.2296,27.2643,95423.0
2022-09-15 12:10:00,31.38,31.39,31.34,31.36,40522.0,27.2643,27.273,27.2296,27.2469,40522.0
2022-09-15 12:15:00,31.36,31.46,31.35,31.45,59062.0,27.2469,27.3338,27.2382,27.3251,59062.0
2022-09-15 12:20:00,31.45,31.47,31.44,31.46,28283.0,27.3251,27.3425,27.3164,27.3338,28283.0
2022-09-15 12:25:00,31.46,31.46,31.41,31.42,44398.0,27.3338,27.3338,27.2904,27.2991,44398.0
2022-09-15 12:30:00,31.42,31.5,31.42,31.49,29487.0,27.2991,27.3686,27.2991,27.3599,29487.0
2022-09-15 12:35:00,31.49,31.54,31.49,31.54,38593.0,27.3599,27.4033,27.3599,27.4033,38593.0
2022-09-15 12:40:00,31.54,31.6,31.54,31.58,49692.0,27.4033,27.4555,27.4033,27.4381,49692.0
2022-09-15 12:45:00,31.58,31.59,31.55,31.59,31303.0,27.4381,27.4468,27.412,27.4468,31303.0
2022-09-15 12:50:00,31.59,31.6,31.55,31.56,38689.0,27.4468,27.4555,27.412,27.4207,38689.0
2022-09-15 12:55:00,31.55,31.58,31.54,31.57,30231.0,27.412,27.4381,27.4033,27.4294,30231.0
2022-09-15 13:00:00,31.57,31.64,31.57,31.64,138979.0,27.4294,27.4902,27.4294,27.4902,138979.0
2022-09-15 13:05:00,31.64,31.66,31.63,31.66,69010.0,27.4902,27.5076,27.4815,27.5076,69010.0
2022-09-15 13:10:00,31.66,31.67,31.59,31.6,59766.0,27.5076,27.5163,27.4468,27.4555,59766.0
2022-09-15 13:15:00,31.6,31.65,31.58,31.63,41737.0,27.4555,27.4989,27.4381,27.4815,41737.0
2022-09-15 13:20:00,31.62,31.63,31.59,31.61,28274.0,27.4728,27.4815,27.4468,27.4641,28274.0
2022-09-15 13:25:00,31.61,31.64,31.6,31.63,39718.0,27.4641,27.4902,27.4555,27.4815,39718.0
2022-09-15 13:30:00,31.63,31.63,31.55,31.58,62198.0,27.4815,27.4815,27.412,27.4381,62198.0
2022-09-15 13:35:00,31.57,31.57,31.52,31.54,47787.0,27.4294,27.4294,27.3859,27.4033,47787.0
2022-09-15 13:40:00,31.54,31.54,31.52,31.53,31617.0,27.4033,27.4033,27.3859,27.3946,31617.0
2022-09-15 13:45:00,31.53,31.54,31.5,31.5,103163.0,27.3946,27.4033,27.3686,27.3686,103163.0
2022-09-15 13:50:00,31.5,31.5,31.47,31.48,49001.0,27.3686,27.3686,27.3425,27.3512,49001.0
2022-09-15 13:55:00,31.48,31.52,31.47,31.51,35316.0,27.3512,27.3859,27.3425,27.3773,35316.0
2022-09-15 14:00:00,31.52,31.52,31.44,31.46,69089.0,27.3859,27.3859,27.3164,27.3338,69089.0
2022-09-15 14:05:00,31.45,31.48,31.44,31.46,71599.0,27.3251,27.3512,27.3164,27.3338,71599.0
2022-09-15 14:10:00,31.46,31.51,31.46,31.49,87573.0,27.3338,27.3773,27.3338,27.3599,87573.0
2022-09-15 14:15:00,31.49,31.52,31.49,31.51,31030.0,27.3599,27.3859,27.3599,27.3773,31030.0
2022-09-15 14:20:00,31.51,31.52,31.48,31.49,30838.0,27.3773,27.3859,27.3512,27.3599,30838.0
2022-09-15 14:25:00,31.49,31.51,31.46,31.5,44275.0,27.3599,27.3773,27.3338,27.3686,44275.0
2022-09-15 14:30:00,31.51,31.53,31.49,31.5,50394.0,27.3773,27.3946,27.3599,27.3686,50394.0
2022-09-15 14:35:00,31.49,31.5,31.46,31.49,64339.0,27.3599,27.3686,27.3338,27.3599,64339.0
2022-09-15 14:40:00,31.49,31.49,31.45,31.49,63380.0,27.3599,27.3599,27.3251,27.3599,63380.0
2022-09-15 14:45:00,31.48,31.49,31.46,31.48,66042.0,27.3512,27.3599,27.3338,27.3512,66042.0
2022-09-15 14:50:00,31.48,31.48,31.43,31.46,38307.0,27.3512,27.3512,27.3077,27.3338,38307.0
2022-09-15 14:55:00,31.46,31.46,31.4,31.42,36812.0,27.3338,27.3338,27.2817,27.2991,36812.0
2022-09-15 15:00:00,31.42,31.43,31.39,31.4,56008.0,27.2991,27.3077,27.273,27.2817,56008.0
2022-09-15 15:05:00,31.4,31.43,31.38,31.39,64821.0,27.2817,27.3077,27.2643,27.273,64821.0
2022-09-15 15:10:00,31.39,31.43,31.38,31.43,88195.0,27.273,27.3077,27.2643,27.3077,88195.0
2022-09-15 15:15:00,31.43,31.44,31.39,31.42,82929.0,27.3077,27.3164,27.273,27.2991,82929.0
2022-09-15 15:20:00,31.42,31.46,31.39,31.46,79194.0,27.2991,27.3338,27.273,27.3338,79194.0
2022-09-15 15:25:00,31.46,31.46,31.36,31.39,115017.0,27.3338,27.3338,27.2469,27.273,115017.0
2022-09-15 15:30:00,31.38,31.41,31.36,31.37,115979.0,27.2643,27.2904,27.2469,27.2556,115979.0
2022-09-15 15:35:00,31.38,31.42,31.37,31.41,202496.0,27.2643,27.2991,27.2556,27.2904,202496.0
2022-09-15 15:40:00,31.4,31.42,31.38,31.4,197086.0,27.2817,27.2991,27.2643,27.2817,197086.0
2022-09-15 15:45:00,31.41,31.44,31.4,31.43,194641.0,27.2904,27.3164,27.2817,27.3077,194641.0
2022-09-15 15:50:00,31.43,31.49,31.43,31.48,375042.0,27.3077,27.3599,27.3077,27.3512,375042.0
2022-09-15 15:55:00,31.48,31.5,31.46,31.5,322991.0,27.3512,27.3686,27.3338,27.3686,322991.0
2022-09-16 09:30:00,31.28,31.31,31.08,31.09,323759.0,27.1774,27.2035,27.0037,27.0123,323759.0
2022-09-16 09:35:00,31.08,31.1,31.01,31.04,181210.0,27.0037,27.021,26.9428,26.9689,181210.0
2022-09-16 09:40:00,31.04,31.05,30.86,30.87,116585.0,26.9689,26.9776,26.8125,26.8212,116585.0
2022-09-16 09:45:00,30.87,30.97,30.85,30.86,257906.0,26.8212,26.9081,26.8038,26.8125,257906.0
2022-09-16 09:50:00,30.87,30.94,30.86,30.88,130435.0,26.8212,26.882,26.8125,26.8299,130435.0
2022-09-16 09:55:00,30.89,30.93,30.88,30.91,63141.0,26.8386,26.8733,26.8299,26.8559,63141.0
2022-09-16 10:00:00,30.91,31.01,30.9,30.94,141634.0,26.8559,26.9428,26.8473,26.882,141634.0
2022-09-16 10:05:00,30.93,31.1,30.92,31.03,132904.0,26.8733,27.021,26.8646,26.9602,132904.0
2022-09-16 10:10:00,31.04,31.24,31.02,31.21,231997.0,26.9689,27.1427,26.9515,27.1166,231997.0
2022-09-16 10:15:00,31.22,31.24,31.12,31.13,81229.0,27.1253,27.1427,27.0384,27.0471,81229.0
2022-09-16 10:20:00,31.13,31.16,31.05,31.12,109692.0,27.0471,27.0732,26.9776,27.0384,109692.0
2022-09-16 10:25:00,31.12,31.17,31.06,31.07,68322.0,27.0384,27.0818,26.9863,26.995,68322.0
2022-09-16 10:30:00,31.08,31.17,31.08,31.11,68435.0,27.0037,27.0818,27.0037,27.0297,68435.0
2022-09-16 10:35:00,31.12,31.21,31.11,31.15,118007.0,27.0384,27.1166,27.0297,27.0645,118007.0
2022-09-16 10:40:00,31.15,31.2,31.12,31.14,59005.0,27.0645,27.1079,27.0384,27.0558,59005.0
2022-09-16 10:45:00,31.14,31.17,31.11,31.13,67836.0,27.0558,27.0818,27.0297,27.0471,67836.0
2022-09-16 10:50:00,31.13,31.2,31.1,31.17,77461.0,27.0471,27.1079,27.021,27.0818,77461.0
2022-09-16 10:55:00,31.17,31.21,31.16,31.21,61739.0,27.0818,27.1166,27.0732,27.1166,61739.0
2022-09-16 11:00:00,31.21,31.31,31.21,31.27,308601.0,27.1166,27.2035,27.1166,27.1687,308601.0
2022-09-16 11:05:00,31.27,31.29,31.2,31.2,129434.0,27.1687,27.1861,27.1079,27.1079,129434.0
2022-09-16 11:10:00,31.2,31.2,31.14,31.17,89372.0,27.1079,27.1079,27.0558,27.0818,89372.0
2022-09-16 11:15:00,31.16,31.23,31.16,31.21,76007.0,27.0732,27.134,27.0732,27.1166,76007.0
2022-09-16 11:20:00,31.2,31.2,31.12,31.14,53445.0,27.1079,27.1079,27.0384,27.0558,53445.0
2022-09-16 11:25:00,31.14,31.17,31.12,31.12,78172.0,27.0558,27.0818,27.0384,27.0384,78172.0
2022-09-16 11:30:00,31.12,31.17,31.02,31.03,316657.0,27.0384,27.0818,26.9515,26.9602,316657.0
2022-09-16 11:35:00,31.04,31.05,31.01,31.03,129282.0,26.9689,26.9776,26.9428,26.9602,129282.0
2022-09-16 11:40:00,31.02,31.05,31.02,31.03,65874.0,26.9515,26.9776,26.9515,26.9602,65874.0
2022-09-16 11:45:00,31.02,31.05,30.99,31.0,105305.0,26.9515,26.9776,26.9255,26.9341,105305.0
2022-09-16 11:50:00,31.01,31.04,30.99,31.02,140146.0,26.9428,26.9689,26.9255,26.9515,140146.0
2022-09-16 11:55:00,31.02,31.02,30.96,31.01,52540.0,26.9515,26.9515,26.8994,26.9428,52540.0
2022-09-16 12:00:00,31.02,31.02,30.94,30.95,34332.0,26.9515,26.9515,26.882,26.8907,34332.0
2022-09-16 12:05:00,30.95,30.97,30.86,30.88,103226.0,26.8907,26.9081,26.8125,26.8299,103226.0
2022-09-16 12:10:00,30.87,30.9,30.86,30.86,47511.0,26.8212,26.8473,26.8125,26.8125,47511.0
2022-09-16 12:15:00,30.86,30.87,30.82,30.86,64809.0,26.8125,26.8212,26.7778,26.8125,64809.0
2022-09-16 12:20:00,30.86,30.86,30.77,30.8,35425.0,26.8125,26.8125,26.7343,26.7604,35425.0
2022-09-16 12:25:00,30.79,30.81,30.76,30.77,22376.0,26.7517,26.7691,26.7256,26.7343,22376.0
2022-09-16 12:30:00,30.77,30.77,30.7,30.74,81055.0,26.7343,26.7343,26.6735,26.7082,81055.0
2022-09-16 12:35:00,30.74,30.78,30.73,30.77,55177.0,26.7082,26.743,26.6996,26.7343,55177.0
2022-09-16 12:40:00,30.77,30.8,30.75,30.79,29291.0,26.7343,26.7604,26.7169,26.7517,29291.0
2022-09-16 12:45:00,30.79,30.85,30.77,30.84,54687.0,26.7517,26.8038,26.7343,26.7951,54687.0
2022-09-16 12:50:00,30.84,30.85,30.8,30.8,52387.0,26.7951,26.8038,26.7604,26.7604,52387.0
2022-09-16 12:55:00,30.81,30.82,30.78,30.79,50102.0,26.7691,26.7778,26.743,26.7517,50102.0
2022-09-16 13:00:00,30.79,30.83,30.75,30.8,55249.0,26.7517,26.7864,26.7169,26.7604,55249.0
2022-09-16 13:05:00,30.81,30.83,30.8,30.83,36450.0,26.7691,26.7864,26.7604,26.7864,36450.0
2022-09-16 13:10:00,30.83,30.87,30.82,30.85,35946.0,26.7864,26.8212,26.7778,26.8038,35946.0
2022-09-16 13:15:00,30.85,30.87,30.82,30.84,26352.0,26.8038,26.8212,26.7778,26.7951,26352.0
2022-09-16 13:20:00,30.84,30.85,30.79,30.82,55658.0,26.7951,26.8038,26.7517,26.7778,55658.0
2022-09-16 13:25:00,30.82,30.83,30.77,30.79,39351.0,26.7778,26.7864,26.7343,26.7517,39351.0
2022-09-16 13:30:00,30.79,30.84,30.78,30.8,34924.0,26.7517,26.7951,26.743,26.7604,34924.0
2022-09-16 13:35:00,30.8,30.87,30.79,30.83,47670.0,26.7604,26.8212,26.7517,26.7864,47670.0
2022-09-16 13:40:00,30.83,30.85,30.8,30.81,23868.0,26.7864,26.8038,26.7604,26.7691,23868.0
2022-09-16 13:45:00,30.8,30.8,30.76,30.77,39757.0,26.7604,26.7604,26.7256,26.7343,39757.0
2022-09-16 13:50:00,30.77,30.77,30.74,30.76,67828.0,26.7343,26.7343,26.7082,26.7256,67828.0
2022-09-16 13:55:00,30.76,30.76,30.74,30.76,61531.0,26.7256,26.7256,26.7082,26.7256,61531.0
2022-09-16 14:00:00,30.75,30.81,30.74,30.79,61768.0,26.7169,26.7691,26.7082,26.7517,61768.0
2022-09-16 14:05:00,30.79,30.81,30.75,30.76,59628.0,26.7517,26.7691,26.7169,26.7256,59628.0
2022-09-16 14:10:00,30.76,30.79,30.75,30.76,24865.0,26.7256,26.7517,26.7169,26.7256,24865.0
2022-09-16 14:15:00,30.76,30.79,30.76,30.76,25864.0,26.7256,26.7517,26.7256,26.7256,25864.0
2022-09-16 14:20:00,30.77,30.79,30.75,30.78,47319.0,26.7343,26.7517,26.7169,26.743,47319.0
2022-09-16 14:25:00,30.78,30.89,30.77,30.85,111884.0,26.743,26.8386,26.7343,26.8038,111884.0
2022-09-16 14:30:00,30.85,30.88,30.81,30.88,60820.0,26.8038,26.8299,26.7691,26.8299,60820.0
2022-09-16 14:35:00,30.88,30.9,30.86,30.87,22362.0,26.8299,26.8473,26.8125,26.8212,22362.0
2022-09-16 14:40:00,30.88,30.89,30.84,30.87,54907.0,26.8299,26.8386,26.7951,26.8212,54907.0
2022-09-16 14:45:00,30.87,30.92,30.86,30.91,22152.0,26.8212,26.8646,26.8125,26.8559,22152.0
2022-09-16 14:50:00,30.9,30.92,30.88,30.92,40418.0,26.8473,26.8646,26.8299,26.8646,40418.0
2022-09-16 14:55:00,30.91,30.92,30.87,30.89,43458.0,26.8559,26.8646,26.8212,26.8386,43458.0
2022-09-16 15:00:00,30.89,30.96,30.88,30.96,31174.0,26.8386,26.8994,26.8299,26.8994,31174.0
2022-09-16 15:05:00,30.96,30.99,30.93,30.95,61478.0,26.8994,26.9255,26.8733,26.8907,61478.0
2022-09-16 15:10:00,30.94,30.94,30.89,30.89,58637.0,26.882,26.882,26.8386,26.8386,58637.0
2022-09-16 15:15:00,30.9,30.93,30.88,30.9,49165.0,26.8473,26.8733,26.8299,26.8473,49165.0
2022-09-16 15:20:00,30.9,30.95,30.89,30.93,76893.0,26.8473,26.8907,26.8386,26.8733,76893.0
2022-09-16 15:25:00,30.92,30.93,30.87,30.88,50612.0,26.8646,26.8733,26.8212,26.8299,50612.0
2022-09-16 15:30:00,30.89,30.9,30.83,30.87,175924.0,26.8386,26.8473,26.7864,26.8212,175924.0
2022-09-16 15:35:00,30.87,30.93,30.86,30.93,122496.0,26.8212,26.8733,26.8125,26.8733,122496.0
2022-09-16 15:40:00,30.93,30.95,30.9,30.95,105873.0,26.8733,26.8907,26.8473,26.8907,105873.0
2022-09-16 15:45:00,30.95,30.96,30.89,30.96,150670.0,26.8907,26.8994,26.8386,26.8994,150670.0
2022-09-16 15:50:00,30.96,31.03,30.95,31.02,238173.0,26.8994,26.9602,26.8907,26.9515,238173.0
2022-09-16 15:55:00,31.02,31.02,30.98,31.0,390917.0,26.9515,26.9515,26.9168,26.9341,390917.0
2022-09-19 09:30:00,30.35,30.54,30.29,30.5,299376.0,26.3694,26.5345,26.3173,26.4997,299376.0
2022-09-19 09:35:00,30.5,30.6,30.48,30.56,83116.0,26.4997,26.5866,26.4823,26.5519,83116.0
2022-09-19 09:40:00,30.56,30.66,30.56,30.63,72124.0,26.5519,26.6387,26.5519,26.6127,72124.0
2022-09-19 09:45:00,30.64,30.73,30.61,30.67,70852.0,26.6214,26.6996,26.5953,26.6474,70852.0
2022-09-19 09:50:00,30.68,30.79,30.68,30.73,84275.0,26.6561,26.7517,26.6561,26.6996,84275.0
2022-09-19 09:55:00,30.72,30.78,30.7,30.71,34340.0,26.6909,26.743,26.6735,26.6822,34340.0
2022-09-19 10:00:00,30.72,30.72,30.64,30.66,43378.0,26.6909,26.6909,26.6214,26.6387,43378.0
2022-09-19 10:05:00,30.66,30.71,30.62,30.71,61840.0,26.6387,26.6822,26.604,26.6822,61840.0
2022-09-19 10:10:00,30.7,30.87,30.7,30.83,62105.0,26.6735,26.8212,26.6735,26.7864,62105.0
2022-09-19 10:15:00,30.83,30.83,30.75,30.76,39261.0,26.7864,26.7864,26.7169,26.7256,39261.0
2022-09-19 10:20:00,30.77,30.85,30.76,30.82,49787.0,26.7343,26.8038,26.7256,26.7778,49787.0
2022-09-19 10:25:00,30.82,30.84,30.79,30.83,38099.0,26.7778,26.7951,26.7517,26.7864,38099.0
2022-09-19 10:30:00,30.83,30.84,30.78,30.83,39800.0,26.7864,26.7951,26.743,26.7864,39800.0
2022-09-19 10:35:00,30.84,30.91,30.81,30.82,41701.0,26.7951,26.8559,26.7691,26.7778,41701.0
2022-09-19 10:40:00,30.82,30.91,30.82,30.89,30055.0,26.7778,26.8559,26.7778,26.8386,30055.0
2022-09-19 10:45:00,30.9,30.91,30.84,30.87,39521.0,26.8473,26.8559,26.7951,26.8212,39521.0
2022-09-19 10:50:00,30.86,30.87,30.8,30.8,46179.0,26.8125,26.8212,26.7604,26.7604,46179.0
2022-09-19 10:55:00,30.8,30.86,30.79,30.84,29242.0,26.7604,26.8125,26.7517,26.7951,29242.0
2022-09-19 11:00:00,30.84,30.93,30.84,30.88,28405.0,26.7951,26.8733,26.7951,26.8299,28405.0
2022-09-19 11:05:00,30.87,30.89,30.82,30.84,28119.0,26.8212,26.8386,26.7778,26.7951,28119.0
2022-09-19 11:10:00,30.85,30.9,30.85,30.88,20656.0,26.8038,26.8473,26.8038,26.8299,20656.0
2022-09-19 11:15:00,30.89,30.91,30.86,30.89,42788.0,26.8386,26.8559,26.8125,26.8386,42788.0
2022-09-19 11:20:00,30.89,30.92,30.86,30.86,31377.0,26.8386,26.8646,26.8125,26.8125,31377.0
2022-09-19 11:25:00,30.85,30.86,30.81,30.84,32758.0,26.8038,26.8125,26.7691,26.7951,32758.0
2022-09-19 11:30:00,30.84,30.9,30.82,30.88,41451.0,26.7951,26.8473,26.7778,26.8299,41451.0
2022-09-19 11:35:00,30.88,30.88,30.81,30.84,47391.0,26.8299,26.8299,26.7691,26.7951,47391.0
2022-09-19 11:40:00,30.85,30.88,30.84,30.87,25123.0,26.8038,26.8299,26.7951,26.8212,25123.0
2022-09-19 11:45:00,30.86,30.91,30.86,30.9,46833.0,26.8125,26.8559,26.8125,26.8473,46833.0
2022-09-19 11:50:00,30.91,30.92,30.87,30.88,18068.0,26.8559,26.8646,26.8212,26.8299,18068.0
2022-09-19 11:55:00,30.88,30.88,30.82,30.83,39073.0,26.8299,26.8299,26.7778,26.7864,39073.0
2022-09-19 12:00:00,30.82,30.85,30.81,30.84,35255.0,26.7778,26.8038,26.7691,26.7951,35255.0
2022-09-19 12:05:00,30.84,30.91,30.82,30.91,68343.0,26.7951,26.8559,26.7778,26.8559,68343.0
2022-09-19 12:10:00,30.91,30.93,30.89,30.91,45238.0,26.8559,26.8733,26.8386,26.8559,45238.0
2022-09-19 12:15:00,30.9,30.92,30.89,30.89,50447.0,26.8473,26.8646,26.8386,26.8386,50447.0
2022-09-19 12:20:00,30.9,30.92,30.88,30.91,31474.0,26.8473,26.8646,26.8299,26.8559,31474.0
2022-09-19 12:25:00,30.91,30.92,30.87,30.89,28957.0,26.8559,26.8646,26.8212,26.8386,28957.0
2022-09-19 12:30:00,30.89,30.91,30.87,30.89,23670.0,26.8386,26.8559,26.8212,26.8386,23670.0
2022-09-19 12:35:00,30.89,30.92,30.88,30.91,30679.0,26.8386,26.8646,26.8299,26.8559,30679.0
2022-09-19 12:40:00,30.91,30.91,30.87,30.89,25521.0,26.8559,26.8559,26.8212,26.8386,25521.0
2022-09-19 12:45:00,30.89,30.89,30.86,30.87,25798.0,26.8386,26.8386,26.8125,26.8212,25798.0
2022-09-19 12:50:00,30.87,30.92,30.87,30.91,21693.0,26.8212,26.8646,26.8212,26.8559,21693.0
2022-09-19 12:55:00,30.92,30.92,30.86,30.89,53406.0,26.8646,26.8646,26.8125,26.8386,53406.0
2022-09-19 13:00:00,30.88,30.88,30.83,30.84,16999.0,26.8299,26.8299,26.7864,26.7951,16999.0
2022-09-19 13:05:00,30.84,30.9,30.83,30.89,28456.0,26.7951,26.8473,26.7864,26.8386,28456.0
2022-09-19 13:10:00,30.9,30.9,30.85,30.85,25279.0,26.8473,26.8473,26.8038,26.8038,25279.0
2022-09-19 13:15:00,30.85,30.88,30.84,30.88,19937.0,26.8038,26.8299,26.7951,26.8299,19937.0
2022-09-19 13:20:00,30.88,30.88,30.86,30.88,31635.0,26.8299,26.8299,26.8125,26.8299,31635.0
2022-09-19 13:25:00,30.88,30.88,30.82,30.84,49871.0,26.8299,26.8299,26.7778,26.7951,49871.0
2022-09-19 13:30:00,30.84,30.85,30.81,30.81,31072.0,26.7951,26.8038,26.7691,26.7691,31072.0
2022-09-19 13:35:00,30.82,30.83,30.8,30.8,25618.0,26.7778,26.7864,26.7604,26.7604,25618.0
2022-09-19 13:40:00,30.81,30.85,30.8,30.84,33189.0,26.7691,26.8038,26.7604,26.7951,33189.0
2022-09-19 13:45:00,30.85,30.86,30.83,30.84,21516.0,26.8038,26.8125,26.7864,26.7951,21516.0
2022-09-19 13:50:00,30.83,30.84,30.79,30.82,88589.0,26.7864,26.7951,26.7517,26.7778,88589.0
2022-09-19 13:55:00,30.81,30.82,30.78,30.79,32772.0,26.7691,26.7778,26.743,26.7517,32772.0
2022-09-19 14:00:00,30.8,30.82,30.78,30.79,27041.0,26.7604,26.7778,26.743,26.7517,27041.0
2022-09-19 14:05:00,30.79,30.8,30.77,30.8,30507.0,26.7517,26.7604,26.7343,26.7604,30507.0
2022-09-19 14:10:00,30.8,30.8,30.76,30.76,48498.0,26.7604,26.7604,26.7256,26.7256,48498.0
2022-09-19 14:15:00,30.75,30.8,30.75,30.78,96750.0,26.7169,26.7604,26.7169,26.743,96750.0
2022-09-19 14:20:00,30.78,30.79,30.73,30.74,42846.0,26.743,26.7517,26.6996,26.7082,42846.0
2022-09-19 14:25:00,30.75,30.77,30.74,30.74,27862.0,26.7169,26.7343,26.7082,26.7082,27862.0
2022-09-19 14:30:00,30.74,30.75,30.72,30.73,47115.0,26.7082,26.7169,26.6909,26.6996,47115.0
2022-09-19 14:35:00,30.73,30.76,30.72,30.76,24590.0,26.6996,26.7256,26.6909,26.7256,24590.0
2022-09-19 14:40:00,30.76,30.77,30.74,30.76,72050.0,26.7256,26.7343,26.7082,26.7256,72050.0
2022-09-19 14:45:00,30.76,30.76,30.74,30.75,22639.0,26.7256,26.7256,26.7082,26.7169,22639.0
2022-09-19 14:50:00,30.75,30.79,30.74,30.76,26901.0,26.7169,26.7517,26.7082,26.7256,26901.0
2022-09-19 14:55:00,30.77,30.78,30.75,30.77,40501.0,26.7343,26.743,26.7169,26.7343,40501.0
2022-09-19 15:00:00,30.77,30.8,30.76,30.79,73734.0,26.7343,26.7604,26.7256,26.7517,73734.0
2022-09-19 15:05:00,30.79,30.81,30.78,30.8,60438.0,26.7517,26.7691,26.743,26.7604,60438.0
2022-09-19 15:10:00,30.8,30.86,30.8,30.86,107330.0,26.7604,26.8125,26.7604,26.8125,107330.0
2022-09-19 15:15:00,30.86,30.86,30.82,30.82,70557.0,26.8125,26.8125,26.7778,26.7778,70557.0
2022-09-19 15:20:00,30.82,30.82,30.8,30.81,57762.0,26.7778,26.7778,26.7604,26.7691,57762.0
2022-09-19 15:25:00,30.81,30.84,30.81,30.83,63017.0,26.7691,26.7951,26.7691,26.7864,63017.0
2022-09-19 15:30:00,30.83,30.86,30.82,30.83,138390.0,26.7864,26.8125,26.7778,26.7864,138390.0
2022-09-19 15:35:00,30.83,30.85,30.82,30.84,47282.0,26.7864,26.8038,26.7778,26.7951,47282.0
2022-09-19 15:40:00,30.84,30.86,30.83,30.85,92302.0,26.7951,26.8125,26.7864,26.8038,92302.0
2022-09-19 15:45:00,30.85,30.86,30.83,30.86,124706.0,26.8038,26.8125,26.7864,26.8125,124706.0
2022-09-19 15:50:00,30.86,30.88,30.82,30.87,220895.0,26.8125,26.8299,26.7778,26.8212,220895.0
2022-09-19 15:55:00,30.86,30.91,30.85,30.91,362352.0,26.8125,26.8559,26.8038,26.8559,362352.0
2022-09-20 09:30:00,31.17,31.19,30.98,30.99,433588.0,27.0818,27.0992,26.9168,26.9255,433588.0
2022-09-20 09:35:00,30.99,31.01,30.94,30.98,188983.0,26.9255,26.9428,26.882,26.9168,188983.0
2022-09-20 09:40:00,30.98,31.1,30.96,31.09,100485.0,26.9168,27.021,26.8994,27.0123,100485.0
2022-09-20 09:45:00,31.09,31.18,31.07,31.1,173297.0,27.0123,27.0905,26.995,27.021,173297.0
2022-09-20 09:50:00,31.08,31.11,31.01,31.04,92818.0,27.0037,27.0297,26.9428,26.9689,92818.0
2022-09-20 09:55:00,31.04,31.07,30.98,30.98,71657.0,26.9689,26.995,26.9168,26.9168,71657.0
2022-09-20 10:00:00,30.98,30.98,30.88,30.94,109230.0,26.9168,26.9168,26.8299,26.882,109230.0
2022-09-20 10:05:00,30.94,31.01,30.93,31.0,111472.0,26.882,26.9428,26.8733,26.9341,111472.0
2022-09-20 10:10:00,31.01,31.02,30.89,30.93,84520.0,26.9428,26.9515,26.8386,26.8733,84520.0
2022-09-20 10:15:00,30.93,30.96,30.89,30.91,184524.0,26.8733,26.8994,26.8386,26.8559,184524.0
2022-09-20 10:20:00,30.91,30.93,30.87,30.9,85376.0,26.8559,26.8733,26.8212,26.8473,85376.0
2022-09-20 10:25:00,30.91,30.98,30.89,30.98,128023.0,26.8559,26.9168,26.8386,26.9168,128023.0
2022-09-20 10:30:00,30.99,30.99,30.9,30.91,111480.0,26.9255,26.9255,26.8473,26.8559,111480.0
2022-09-20 10:35:00,30.92,30.93,30.89,30.91,52474.0,26.8646,26.8733,26.8386,26.8559,52474.0
2022-09-20 10:40:00,30.9,30.96,30.86,30.95,47754.0,26.8473,26.8994,26.8125,26.8907,47754.0
2022-09-20 10:45:00,30.94,31.02,30.92,31.02,49955.0,26.882,26.9515,26.8646,26.9515,49955.0
2022-09-20 10:50:00,31.02,31.12,31.01,31.09,104839.0,26.9515,27.0384,26.9428,27.0123,104839.0
2022-09-20 10:55:00,31.1,31.12,31.06,31.08,71782.0,27.021,27.0384,26.9863,27.0037,71782.0
2022-09-20 11:00:00,31.08,31.09,31.0,31.02,75862.0,27.0037,27.0123,26.9341,26.9515,75862.0
2022-09-20 11:05:00,31.02,31.09,30.99,31.08,53843.0,26.9515,27.0123,26.9255,27.0037,53843.0
2022-09-20 11:10:00,31.08,31.11,31.02,31.02,45726.0,27.0037,27.0297,26.9515,26.9515,45726.0
2022-09-20 11:15:00,31.03,31.04,31.0,31.02,65901.0,26.9602,26.9689,26.9341,26.9515,65901.0
2022-09-20 11:20:00,31.01,31.05,30.98,31.02,216140.0,26.9428,26.9776,26.9168,26.9515,216140.0
2022-09-20 11:25:00,31.01,31.02,30.96,30.96,41612.0,26.9428,26.9515,26.8994,26.8994,41612.0
2022-09-20 11:30:00,30.96,30.98,30.94,30.96,91124.0,26.8994,26.9168,26.882,26.8994,91124.0
2022-09-20 11:35:00,30.96,30.98,30.94,30.97,51211.0,26.8994,26.9168,26.882,26.9081,51211.0
2022-09-20 11:40:00,30.98,30.99,30.95,30.98,31540.0,26.9168,26.9255,26.8907,26.9168,31540.0
2022-09-20 11:45:00,30.97,31.0,30.93,30.96,35768.0,26.9081,26.9341,26.8733,26.8994,35768.0
2022-09-20 11:50:00,30.96,30.99,30.93,30.96,40065.0,26.8994,26.9255,26.8733,26.8994,40065.0
2022-09-20 11:55:00,30.96,30.98,30.94,30.95,15757.0,26.8994,26.9168,26.882,26.8907,15757.0
2022-09-20 12:00:00,30.95,30.99,30.94,30.99,16404.0,26.8907,26.9255,26.882,26.9255,16404.0
2022-09-20 12:05:00,30.99,31.02,30.99,31.0,54582.0,26.9255,26.9515,26.9255,26.9341,54582.0
2022-09-20 12:10:00,31.0,31.01,30.95,30.97,130817.0,26.9341,26.9428,26.8907,26.9081,130817.0
2022-09-20 12:15:00,30.98,30.99,30.96,30.96,32852.0,26.9168,26.9255,26.8994,26.8994,32852.0
2022-09-20 12:20:00,30.96,30.98,30.95,30.96,12989.0,26.8994,26.9168,26.8907,26.8994,12989.0
2022-09-20 12:25:00,30.96,30.96,30.91,30.94,25695.0,26.8994,26.8994,26.8559,26.882,25695.0
2022-09-20 12:30:00,30.93,30.94,30.91,30.92,36215.0,26.8733,26.882,26.8559,26.8646,36215.0
2022-09-20 12:35:00,30.93,30.93,30.89,30.9,62752.0,26.8733,26.8733,26.8386,26.8473,62752.0
2022-09-20 12:40:00,30.9,30.9,30.86,30.88,38721.0,26.8473,26.8473,26.8125,26.8299,38721.0
2022-09-20 12:45:00,30.88,30.9,30.86,30.87,100147.0,26.8299,26.8473,26.8125,26.8212,100147.0
2022-09-20 12:50:00,30.87,30.89,30.84,30.89,69003.0,26.8212,26.8386,26.7951,26.8386,69003.0
2022-09-20 12:55:00,30.89,30.91,30.87,30.9,78799.0,26.8386,26.8559,26.8212,26.8473,78799.0
2022-09-20 13:00:00,30.9,30.94,30.9,30.92,42909.0,26.8473,26.882,26.8473,26.8646,42909.0
2022-09-20 13:05:00,30.92,30.94,30.9,30.91,14357.0,26.8646,26.882,26.8473,26.8559,14357.0
2022-09-20 13:10:00,30.91,30.92,30.88,30.92,23016.0,26.8559,26.8646,26.8299,26.8646,23016.0
2022-09-20 13:15:00,30.91,30.93,30.89,30.93,23368.0,26.8559,26.8733,26.8386,26.8733,23368.0
2022-09-20 13:20:00,30.93,30.97,30.92,30.96,42013.0,26.8733,26.9081,26.8646,26.8994,42013.0
2022-09-20 13:25:00,30.96,30.98,30.93,30.96,36286.0,26.8994,26.9168,26.8733,26.8994,36286.0
2022-09-20 13:30:00,30.96,30.96,30.88,30.89,74504.0,26.8994,26.8994,26.8299,26.8386,74504.0
2022-09-20 13:35:00,30.89,30.93,30.88,30.92,48421.0,26.8386,26.8733,26.8299,26.8646,48421.0
2022-09-20 13:40:00,30.93,30.99,30.92,30.98,46686.0,26.8733,26.9255,26.8646,26.9168,46686.0
2022-09-20 13:45:00,30.98,30.99,30.96,30.96,30947.0,26.9168,26.9255,26.8994,26.8994,30947.0
2022-09-20 13:50:00,30.97,30.98,30.95,30.96,31632.0,26.9081,26.9168,26.8907,26.8994,31632.0
2022-09-20 13:55:00,30.96,30.98,30.93,30.96,44164.0,26.8994,26.9168,26.8733,26.8994,44164.0
2022-09-20 14:00:00,30.96,31.01,30.96,31.0,61450.0,26.8994,26.9428,26.8994,26.9341,61450.0
2022-09-20 14:05:00,31.01,31.01,30.98,31.0,42659.0,26.9428,26.9428,26.9168,26.9341,42659.0
2022-09-20 14:10:00,31.01,31.01,30.97,30.98,32023.0,26.9428,26.9428,26.9081,26.9168,32023.0
2022-09-20 14:15:00,30.98,30.99,30.9,30.95,35704.0,26.9168,26.9255,26.8473,26.8907,35704.0
2022-09-20 14:20:00,30.95,30.97,30.92,30.97,58336.0,26.8907,26.9081,26.8646,26.9081,58336.0
2022-09-20 14:25:00,30.97,31.01,30.96,30.99,48826.0,26.9081,26.9428,26.8994,26.9255,48826.0
2022-09-20 14:30:00,30.99,31.0,30.93,30.94,23010.0,26.9255,26.9341,26.8733,26.882,23010.0
2022-09-20 14:35:00,30.94,30.94,30.88,30.89,56456.0,26.882,26.882,26.8299,26.8386,56456.0
2022-09-20 14:40:00,30.9,30.9,30.85,30.9,56178.0,26.8473,26.8473,26.8038,26.8473,56178.0
2022-09-20 14:45:00,30.89,30.99,30.89,30.96,82557.0,26.8386,26.9255,26.8386,26.8994,82557.0
2022-09-20 14:50:00,30.96,30.97,30.93,30.94,28949.0,26.8994,26.9081,26.8733,26.882,28949.0
2022-09-20 14:55:00,30.95,30.99,30.93,30.97,38532.0,26.8907,26.9255,26.8733,26.9081,38532.0
2022-09-20 15:00:00,30.96,31.01,30.96,30.99,82059.0,26.8994,26.9428,26.8994,26.9255,82059.0
2022-09-20 15:05:00,31.0,31.01,30.93,30.95,50904.0,26.9341,26.9428,26.8733,26.8907,50904.0
2022-09-20 15:10:00,30.95,30.99,30.94,30.98,39666.0,26.8907,26.9255,26.882,26.9168,39666.0
2022-09-20 15:15:00,30.98,30.99,30.96,30.99,31403.0,26.9168,26.9255,26.8994,26.9255,31403.0
2022-09-20 15:20:00,30.99,31.04,30.99,31.02,176297.0,26.9255,26.9689,26.9255,26.9515,176297.0
2022-09-20 15:25:00,31.02,31.03,31.0,31.02,66645.0,26.9515,26.9602,26.9341,26.9515,66645.0
2022-09-20 15:30:00,31.02,31.07,30.99,31.07,92620.0,26.9515,26.995,26.9255,26.995,92620.0
2022-09-20 15:35:00,31.07,31.12,31.04,31.11,50225.0,26.995,27.0384,26.9689,27.0297,50225.0
2022-09-20 15:40:00,31.11,31.12,31.08,31.1,142593.0,27.0297,27.0384,27.0037,27.021,142593.0
2022-09-20 15:45:00,31.1,31.13,31.09,31.1,160637.0,27.021,27.0471,27.0123,27.021,160637.0
2022-09-20 15:50:00,31.09,31.1,31.02,31.04,203073.0,27.0123,27.021,26.9515,26.9689,203073.0
2022-09-20 15:55:00,31.03,31.04,31.0,31.01,506717.0,26.9602,26.9689,26.9341,26.9428,506717.0
2022-09-21 09:30:00,31.27,31.36,31.11,31.13,168357.0,27.1687,27.2469,27.0297,27.0471,168357.0
2022-09-21 09:35:00,31.13,31.19,31.09,31.14,92056.0,27.0471,27.0992,27.0123,27.0558,92056.0
2022-09-21 09:40:00,31.14,31.17,31.07,31.08,141153.0,27.0558,27.0818,26.995,27.0037,141153.0
2022-09-21 09:45:00,31.09,31.13,31.08,31.09,90965.0,27.0123,27.0471,27.0037,27.0123,90965.0
2022-09-21 09:50:00,31.08,31.09,31.03,31.03,79052.0,27.0037,27.0123,26.9602,26.9602,79052.0
2022-09-21 09:55:00,31.04,31.04,30.94,30.95,91495.0,26.9689,26.9689,26.882,26.8907,91495.0
2022-09-21 10:00:00,30.94,30.95,30.86,30.9,136410.0,26.882,26.8907,26.8125,26.8473,136410.0
2022-09-21 10:05:00,30.9,30.9,30.82,30.86,78656.0,26.8473,26.8473,26.7778,26.8125,78656.0
2022-09-21 10:10:00,30.86,30.88,30.82,30.85,81225.0,26.8125,26.8299,26.7778,26.8038,81225.0
2022-09-21 10:15:00,30.85,30.87,30.81,30.87,67143.0,26.8038,26.8212,26.7691,26.8212,67143.0
2022-09-21 10:20:00,30.88,30.95,30.83,30.94,78262.0,26.8299,26.8907,26.7864,26.882,78262.0
2022-09-21 10:25:00,30.94,30.95,30.88,30.94,100161.0,26.882,26.8907,26.8299,26.882,100161.0
2022-09-21 10:30:00,30.94,30.98,30.89,30.9,73330.0,26.882,26.9168,26.8386,26.8473,73330.0
2022-09-21 10:35:00,30.9,30.92,30.86,30.92,36124.0,26.8473,26.8646,26.8125,26.8646,36124.0
2022-09-21 10:40:00,30.91,30.92,30.85,30.85,45447.0,26.8559,26.8646,26.8038,26.8038,45447.0
2022-09-21 10:45:00,30.84,30.87,30.83,30.86,51523.0,26.7951,26.8212,26.7864,26.8125,51523.0
2022-09-21 10:50:00,30.87,30.87,30.81,30.84,45181.0,26.8212,26.8212,26.7691,26.7951,45181.0
2022-09-21 10:55:00,30.85,30.89,30.84,30.87,61565.0,26.8038,26.8386,26.7951,26.8212,61565.0
2022-09-21 11:00:00,30.87,30.88,30.83,30.86,71822.0,26.8212,26.8299,26.7864,26.8125,71822.0
2022-09-21 11:05:00,30.86,30.86,30.8,30.84,42848.0,26.8125,26.8125,26.7604,26.7951,42848.0
2022-09-21 11:10:00,30.84,30.84,30.8,30.83,41234.0,26.7951,26.7951,26.7604,26.7864,41234.0
2022-09-21 11:15:00,30.83,30.86,30.82,30.84,39331.0,26.7864,26.8125,26.7778,26.7951,39331.0
2022-09-21 11:20:00,30.85,30.85,30.81,30.84,50041.0,26.8038,26.8038,26.7691,26.7951,50041.0
2022-09-21 11:25:00,30.84,30.91,30.82,30.87,42398.0,26.7951,26.8559,26.7778,26.8212,42398.0
2022-09-21 11:30:00,30.87,30.98,30.86,30.93,251453.0,26.8212,26.9168,26.8125,26.8733,251453.0
2022-09-21 11:35:00,30.93,30.96,30.9,30.95,74977.0,26.8733,26.8994,26.8473,26.8907,74977.0
2022-09-21 11:40:00,30.94,30.97,30.93,30.96,42733.0,26.882,26.9081,26.8733,26.8994,42733.0
2022-09-21 11:45:00,30.96,30.96,30.93,30.95,47445.0,26.8994,26.8994,26.8733,26.8907,47445.0
2022-09-21 11:50:00,30.95,30.97,30.94,30.97,22536.0,26.8907,26.9081,26.882,26.9081,22536.0
2022-09-21 11:55:00,30.97,30.99,30.96,30.98,32350.0,26.9081,26.9255,26.8994,26.9168,32350.0
2022-09-21 12:00:00,30.98,30.98,30.94,30.95,31455.0,26.9168,26.9168,26.882,26.8907,31455.0
2022-09-21 12:05:00,30.96,30.97,30.94,30.97,16117.0,26.8994,26.9081,26.882,26.9081,16117.0
2022-09-21 12:10:00,30.97,30.98,30.95,30.95,25515.0,26.9081,26.9168,26.8907,26.8907,25515.0
2022-09-21 12:15:00,30.95,30.97,30.87,30.89,185230.0,26.8907,26.9081,26.8212,26.8386,185230.0
2022-09-21 12:20:00,30.89,30.92,30.88,30.89,48809.0,26.8386,26.8646,26.8299,26.8386,48809.0
2022-09-21 12:25:00,30.89,30.9,30.87,30.9,23648.0,26.8386,26.8473,26.8212,26.8473,23648.0
2022-09-21 12:30:00,30.9,30.91,30.87,30.91,19252.0,26.8473,26.8559,26.8212,26.8559,19252.0
2022-09-21 12:35:00,30.9,30.92,30.89,30.91,17414.0,26.8473,26.8646,26.8386,26.8559,17414.0
2022-09-21 12:40:00,30.91,30.91,30.88,30.9,18211.0,26.8559,26.8559,26.8299,26.8473,18211.0
2022-09-21 12:45:00,30.9,30.9,30.87,30.9,35141.0,26.8473,26.8473,26.8212,26.8473,35141.0
2022-09-21 12:50:00,30.9,30.9,30.86,30.87,41803.0,26.8473,26.8473,26.8125,26.8212,41803.0
2022-09-21 12:55:00,30.86,30.91,30.86,30.9,25751.0,26.8125,26.8559,26.8125,26.8473,25751.0
2022-09-21 13:00:00,30.91,30.92,30.89,30.9,21438.0,26.8559,26.8646,26.8386,26.8473,21438.0
2022-09-21 13:05:00,30.9,30.93,30.88,30.93,28409.0,26.8473,26.8733,26.8299,26.8733,28409.0
2022-09-21 13:10:00,30.93,30.95,30.91,30.92,34208.0,26.8733,26.8907,26.8559,26.8646,34208.0
2022-09-21 13:15:00,30.92,30.92,30.89,30.91,21264.0,26.8646,26.8646,26.8386,26.8559,21264.0
2022-09-21 13:20:00,30.91,30.94,30.9,30.94,22434.0,26.8559,26.882,26.8473,26.882,22434.0
2022-09-21 13:25:00,30.94,30.96,30.92,30.96,18526.0,26.882,26.8994,26.8646,26.8994,18526.0
2022-09-21 13:30:00,30.96,30.99,30.95,30.98,56588.0,26.8994,26.9255,26.8907,26.9168,56588.0
2022-09-21 13:35:00,30.98,31.01,30.96,31.01,52354.0,26.9168,26.9428,26.8994,26.9428,52354.0
2022-09-21 13:40:00,31.01,31.01,30.96,30.97,33663.0,26.9428,26.9428,26.8994,26.9081,33663.0
2022-09-21 13:45:00,30.97,30.98,30.94,30.95,29132.0,26.9081,26.9168,26.882,26.8907,29132.0
2022-09-21 13:50:00,30.95,30.98,30.94,30.98,33389.0,26.8907,26.9168,26.882,26.9168,33389.0
2022-09-21 13:55:00,30.97,30.99,30.94,30.99,44120.0,26.9081,26.9255,26.882,26.9255,44120.0
2022-09-21 14:00:00,30.97,30.98,30.66,30.67,113758.0,26.9081,26.9168,26.6387,26.6474,113758.0
2022-09-21 14:05:00,30.68,30.8,30.65,30.78,70186.0,26.6561,26.7604,26.6301,26.743,70186.0
2022-09-21 14:10:00,30.78,30.81,30.69,30.7,142857.0,26.743,26.7691,26.6648,26.6735,142857.0
2022-09-21 14:15:00,30.7,30.76,30.65,30.7,137157.0,26.6735,26.7256,26.6301,26.6735,137157.0
2022-09-21 14:20:00,30.69,30.76,30.69,30.75,84550.0,26.6648,26.7256,26.6648,26.7169,84550.0
2022-09-21 14:25:00,30.75,30.79,30.72,30.74,74890.0,26.7169,26.7517,26.6909,26.7082,74890.0
2022-09-21 14:30:00,30.73,30.96,30.67,30.94,208257.0,26.6996,26.8994,26.6474,26.882,208257.0
2022-09-21 14:35:00,30.94,31.0,30.85,30.89,229757.0,26.882,26.9341,26.8038,26.8386,229757.0
2022-09-21 14:40:00,30.89,31.16,30.85,31.14,145144.0,26.8386,27.0732,26.8038,27.0558,145144.0
2022-09-21 14:45:00,31.15,31.21,30.94,30.99,135552.0,27.0645,27.1166,26.882,26.9255,135552.0
2022-09-21 14:50:00,30.99,31.1,30.94,31.08,110270.0,26.9255,27.021,26.882,27.0037,110270.0
2022-09-21 14:55:00,31.09,31.13,31.05,31.09,143708.0,27.0123,27.0471,26.9776,27.0123,143708.0
2022-09-21 15:00:00,31.09,31.12,30.97,31.01,113188.0,27.0123,27.0384,26.9081,26.9428,113188.0
2022-09-21 15:05:00,31.0,31.07,30.96,30.97,153017.0,26.9341,26.995,26.8994,26.9081,153017.0
2022-09-21 15:10:00,30.96,30.97,30.77,30.95,210299.0,26.8994,26.9081,26.7343,26.8907,210299.0
2022-09-21 15:15:00,30.95,31.01,30.9,30.92,59474.0,26.8907,26.9428,26.8473,26.8646,59474.0
2022-09-21 15:20:00,30.91,30.91,30.79,30.84,60292.0,26.8559,26.8559,26.7517,26.7951,60292.0
2022-09-21 15:25:00,30.83,30.84,30.7,30.71,87571.0,26.7864,26.7951,26.6735,26.6822,87571.0
2022-09-21 15:30:00,30.71,30.75,30.65,30.73,122107.0,26.6822,26.7169,26.6301,26.6996,122107.0
2022-09-21 15:35:00,30.74,30.75,30.64,30.66,207834.0,26.7082,26.7169,26.6214,26.6387,207834.0
2022-09-21 15:40:00,30.65,30.68,30.63,30.65,112606.0,26.6301,26.6561,26.6127,26.6301,112606.0
2022-09-21 15:45:00,30.65,30.69,30.63,30.66,249869.0,26.6301,26.6648,26.6127,26.6387,249869.0
2022-09-21 15:50:00,30.66,30.7,30.58,30.61,300273.0,26.6387,26.6735,26.5692,26.5953,300273.0
2022-09-21 15:55:00,30.61,30.62,30.52,30.53,411157.0,26.5953,26.604,26.5171,26.5258,411157.0
2022-09-22 09:30:00,31.25,31.38,31.22,31.32,458760.0,27.1514,27.2643,27.1253,27.2122,458760.0
2022-09-22 09:35:00,31.32,31.41,31.31,31.32,217024.0,27.2122,27.2904,27.2035,27.2122,217024.0
2022-09-22 09:40:00,31.33,31.38,31.23,31.27,72788.0,27.2209,27.2643,27.134,27.1687,72788.0
2022-09-22 09:45:00,31.27,31.31,31.15,31.15,197575.0,27.1687,27.2035,27.0645,27.0645,197575.0
2022-09-22 09:50:00,31.14,31.18,31.06,31.07,108937.0,27.0558,27.0905,26.9863,26.995,108937.0
2022-09-22 09:55:00,31.07,31.09,30.96,30.97,132218.0,26.995,27.0123,26.8994,26.9081,132218.0
2022-09-22 10:00:00,30.96,30.99,30.84,30.87,148085.0,26.8994,26.9255,26.7951,26.8212,148085.0
2022-09-22 10:05:00,30.86,30.92,30.84,30.91,128097.0,26.8125,26.8646,26.7951,26.8559,128097.0
2022-09-22 10:10:00,30.91,31.07,30.85,31.07,155171.0,26.8559,26.995,26.8038,26.995,155171.0
2022-09-22 10:15:00,31.08,31.09,30.95,30.96,140213.0,27.0037,27.0123,26.8907,26.8994,140213.0
2022-09-22 10:20:00,30.96,30.97,30.92,30.94,84796.0,26.8994,26.9081,26.8646,26.882,84796.0
2022-09-22 10:25:00,30.93,31.04,30.91,31.02,93626.0,26.8733,26.9689,26.8559,26.9515,93626.0
2022-09-22 10:30:00,31.03,31.07,30.94,30.98,131998.0,26.9602,26.995,26.882,26.9168,131998.0
2022-09-22 10:35:00,30.98,30.99,30.92,30.96,113570.0,26.9168,26.9255,26.8646,26.8994,113570.0
2022-09-22 10:40:00,30.95,31.0,30.92,30.93,104333.0,26.8907,26.9341,26.8646,26.8733,104333.0
2022-09-22 10:45:00,30.93,31.0,30.92,30.98,168079.0,26.8733,26.9341,26.8646,26.9168,168079.0
2022-09-22 10:50:00,30.97,30.97,30.88,30.9,128437.0,26.9081,26.9081,26.8299,26.8473,128437.0
2022-09-22 10:55:00,30.89,30.92,30.87,30.88,104539.0,26.8386,26.8646,26.8212,26.8299,104539.0
2022-09-22 11:00:00,30.88,30.88,30.82,30.85,114347.0,26.8299,26.8299,26.7778,26.8038,114347.0
2022-09-22 11:05:00,30.85,30.96,30.85,30.96,103375.0,26.8038,26.8994,26.8038,26.8994,103375.0
2022-09-22 11:10:00,30.95,30.95,30.88,30.89,46137.0,26.8907,26.8907,26.8299,26.8386,46137.0
2022-09-22 11:15:00,30.89,30.94,30.89,30.91,73396.0,26.8386,26.882,26.8386,26.8559,73396.0
2022-09-22 11:20:00,30.9,30.92,30.85,30.89,42333.0,26.8473,26.8646,26.8038,26.8386,42333.0
2022-09-22 11:25:00,30.89,30.94,30.88,30.89,133735.0,26.8386,26.882,26.8299,26.8386,133735.0
2022-09-22 11:30:00,30.89,30.98,30.89,30.92,144277.0,26.8386,26.9168,26.8386,26.8646,144277.0
2022-09-22 11:35:00,30.92,30.94,30.9,30.94,57823.0,26.8646,26.882,26.8473,26.882,57823.0
2022-09-22 11:40:00,30.94,30.95,30.88,30.89,48588.0,26.882,26.8907,26.8299,26.8386,48588.0
2022-09-22 11:45:00,30.88,30.94,30.87,30.94,57060.0,26.8299,26.882,26.8212,26.882,57060.0
2022-09-22 11:50:00,30.93,30.98,30.92,30.93,54899.0,26.8733,26.9168,26.8646,26.8733,54899.0
2022-09-22 11:55:00,30.93,30.93,30.87,30.88,35407.0,26.8733,26.8733,26.8212,26.8299,35407.0
2022-09-22 12:00:00,30.88,30.9,30.86,30.87,23166.0,26.8299,26.8473,26.8125,26.8212,23166.0
2022-09-22 12:05:00,30.86,30.89,30.85,30.89,19778.0,26.8125,26.8386,26.8038,26.8386,19778.0
2022-09-22 12:10:00,30.9,30.91,30.87,30.89,24721.0,26.8473,26.8559,26.8212,26.8386,24721.0
2022-09-22 12:15:00,30.9,30.93,30.88,30.91,37400.0,26.8473,26.8733,26.8299,26.8559,37400.0
2022-09-22 12:20:00,30.9,30.93,30.86,30.93,39479.0,26.8473,26.8733,26.8125,26.8733,39479.0
2022-09-22 12:25:00,30.92,30.93,30.87,30.87,35909.0,26.8646,26.8733,26.8212,26.8212,35909.0
2022-09-22 12:30:00,30.86,30.87,30.83,30.85,15025.0,26.8125,26.8212,26.7864,26.8038,15025.0
2022-09-22 12:35:00,30.85,30.87,30.82,30.85,59771.0,26.8038,26.8212,26.7778,26.8038,59771.0
2022-09-22 12:40:00,30.85,30.93,30.84,30.9,46863.0,26.8038,26.8733,26.7951,26.8473,46863.0
2022-09-22 12:45:00,30.9,30.92,30.87,30.88,26385.0,26.8473,26.8646,26.8212,26.8299,26385.0
2022-09-22 12:50:00,30.87,30.96,30.87,30.92,280492.0,26.8212,26.8994,26.8212,26.8646,280492.0
2022-09-22 12:55:00,30.92,30.97,30.91,30.92,19586.0,26.8646,26.9081,26.8559,26.8646,19586.0
2022-09-22 13:00:00,30.92,30.92,30.9,30.92,12342.0,26.8646,26.8646,26.8473,26.8646,12342.0
2022-09-22 13:05:00,30.91,30.92,30.87,30.88,37432.0,26.8559,26.8646,26.8212,26.8299,37432.0
2022-09-22 13:10:00,30.88,30.9,30.87,30.88,31484.0,26.8299,26.8473,26.8212,26.8299,31484.0
2022-09-22 13:15:00,30.88,30.91,30.86,30.91,39768.0,26.8299,26.8559,26.8125,26.8559,39768.0
2022-09-22 13:20:00,30.91,30.93,30.87,30.88,46740.0,26.8559,26.8733,26.8212,26.8299,46740.0
2022-09-22 13:25:00,30.89,30.91,30.88,30.9,39409.0,26.8386,26.8559,26.8299,26.8473,39409.0
2022-09-22 13:30:00,30.9,30.94,30.9,30.94,40209.0,26.8473,26.882,26.8473,26.882,40209.0
2022-09-22 13:35:00,30.94,30.98,30.94,30.96,42356.0,26.882,26.9168,26.882,26.8994,42356.0
2022-09-22 13:40:00,30.96,30.98,30.93,30.94,42724.0,26.8994,26.9168,26.8733,26.882,42724.0
2022-09-22 13:45:00,30.94,30.95,30.9,30.92,61219.0,26.882,26.8907,26.8473,26.8646,61219.0
2022-09-22 13:50:00,30.92,30.94,30.9,30.92,17424.0,26.8646,26.882,26.8473,26.8646,17424.0
2022-09-22 13:55:00,30.92,30.96,30.89,30.91,149911.0,26.8646,26.8994,26.8386,26.8559,149911.0
2022-09-22 14:00:00,30.91,30.91,30.87,30.88,43212.0,26.8559,26.8559,26.8212,26.8299,43212.0
2022-09-22 14:05:00,30.88,30.91,30.87,30.87,67100.0,26.8299,26.8559,26.8212,26.8212,67100.0
2022-09-22 14:10:00,30.87,30.91,30.86,30.9,21115.0,26.8212,26.8559,26.8125,26.8473,21115.0
2022-09-22 14:15:00,30.89,30.91,30.88,30.91,34091.0,26.8386,26.8559,26.8299,26.8559,34091.0
2022-09-22 14:20:00,30.9,30.92,30.87,30.89,57440.0,26.8473,26.8646,26.8212,26.8386,57440.0
2022-09-22 14:25:00,30.88,30.94,30.87,30.91,26180.0,26.8299,26.882,26.8212,26.8559,26180.0
2022-09-22 14:30:00,30.92,30.95,30.9,30.94,30832.0,26.8646,26.8907,26.8473,26.882,30832.0
2022-09-22 14:35:00,30.94,30.94,30.91,30.93,35704.0,26.882,26.882,26.8559,26.8733,35704.0
2022-09-22 14:40:00,30.93,30.93,30.9,30.91,57559.0,26.8733,26.8733,26.8473,26.8559,57559.0
2022-09-22 14:45:00,30.91,30.91,30.86,30.88,45904.0,26.8559,26.8559,26.8125,26.8299,45904.0
2022-09-22 14:50:00,30.88,30.94,30.87,30.92,73700.0,26.8299,26.882,26.8212,26.8646,73700.0
2022-09-22 14:55:00,30.92,30.93,30.91,30.92,73948.0,26.8646,26.8733,26.8559,26.8646,73948.0
2022-09-22 15:00:00,30.93,30.98,30.92,30.95,205514.0,26.8733,26.9168,26.8646,26.8907,205514.0
2022-09-22 15:05:00,30.95,30.96,30.92,30.94,244444.0,26.8907,26.8994,26.8646,26.882,244444.0
2022-09-22 15:10:00,30.95,30.95,30.9,30.93,509790.0,26.8907,26.8907,26.8473,26.8733,509790.0
2022-09-22 15:15:00,30.94,30.94,30.89,30.9,107763.0,26.882,26.882,26.8386,26.8473,107763.0
2022-09-22 15:20:00,30.9,30.9,30.85,30.86,72514.0,26.8473,26.8473,26.8038,26.8125,72514.0
2022-09-22 15:25:00,30.86,30.91,30.85,30.91,48904.0,26.8125,26.8559,26.8038,26.8559,48904.0
2022-09-22 15:30:00,30.91,30.92,30.88,30.91,86472.0,26.8559,26.8646,26.8299,26.8559,86472.0
2022-09-22 15:35:00,30.91,30.92,30.89,30.91,203655.0,26.8559,26.8646,26.8386,26.8559,203655.0
2022-09-22 15:40:00,30.91,30.92,30.89,30.9,143501.0,26.8559,26.8646,26.8386,26.8473,143501.0
2022-09-22 15:45:00,30.9,30.94,30.9,30.94,187842.0,26.8473,26.882,26.8473,26.882,187842.0
2022-09-22 15:50:00,30.93,30.94,30.86,30.88,226929.0,26.8733,26.882,26.8125,26.8299,226929.0
2022-09-22 15:55:00,30.87,30.88,30.79,30.8,306081.0,26.8212,26.8299,26.7517,26.7604,306081.0
2022-09-23 09:30:00,29.06,29.11,28.71,28.77,929601.0,25.2486,25.292,24.9445,24.9966,929601.0
2022-09-23 09:35:00,28.76,28.77,28.57,28.59,496359.0,24.9879,24.9966,24.8229,24.8402,496359.0
2022-09-23 09:40:00,28.59,28.6,28.42,28.46,429949.0,24.8402,24.8489,24.6925,24.7273,429949.0
2022-09-23 09:45:00,28.46,28.52,28.38,28.43,439104.0,24.7273,24.7794,24.6578,24.7012,439104.0
2022-09-23 09:50:00,28.43,28.45,28.32,28.42,427496.0,24.7012,24.7186,24.6056,24.6925,427496.0
2022-09-23 09:55:00,28.4,28.56,28.39,28.51,367496.0,24.6752,24.8142,24.6665,24.7707,367496.0
2022-09-23 10:00:00,28.51,28.51,28.34,28.44,361525.0,24.7707,24.7707,24.623,24.7099,361525.0
2022-09-23 10:05:00,28.44,28.58,28.44,28.58,299841.0,24.7099,24.8315,24.7099,24.8315,299841.0
2022-09-23 10:10:00,28.56,28.61,28.47,28.55,309712.0,24.8142,24.8576,24.736,24.8055,309712.0
2022-09-23 10:15:00,28.55,28.57,28.41,28.44,353681.0,24.8055,24.8229,24.6838,24.7099,353681.0
2022-09-23 10:20:00,28.44,28.47,28.35,28.36,175062.0,24.7099,24.736,24.6317,24.6404,175062.0
2022-09-23 10:25:00,28.37,28.45,28.32,28.44,185059.0,24.6491,24.7186,24.6056,24.7099,185059.0
2022-09-23 10:30:00,28.44,28.44,28.31,28.32,218482.0,24.7099,24.7099,24.597,24.6056,218482.0
2022-09-23 10:35:00,28.32,28.36,28.26,28.27,219178.0,24.6056,24.6404,24.5535,24.5622,219178.0
2022-09-23 10:40:00,28.26,28.32,28.24,28.27,223995.0,24.5535,24.6056,24.5361,24.5622,223995.0
2022-09-23 10:45:00,28.27,28.28,28.2,28.21,174682.0,24.5622,24.5709,24.5014,24.5101,174682.0
2022-09-23 10:50:00,28.22,28.22,28.11,28.18,603545.0,24.5188,24.5188,24.4232,24.484,603545.0
2022-09-23 10:55:00,28.18,28.22,28.16,28.2,177721.0,24.484,24.5188,24.4666,24.5014,177721.0
2022-09-23 11:00:00,28.2,28.36,28.19,28.35,251720.0,24.5014,24.6404,24.4927,24.6317,251720.0
2022-09-23 11:05:00,28.35,28.37,28.3,28.36,143699.0,24.6317,24.6491,24.5883,24.6404,143699.0
2022-09-23 11:10:00,28.35,28.4,28.3,28.31,100148.0,24.6317,24.6752,24.5883,24.597,100148.0
2022-09-23 11:15:00,28.31,28.39,28.29,28.36,144139.0,24.597,24.6665,24.5796,24.6404,144139.0
2022-09-23 11:20:00,28.37,28.39,28.32,28.38,122706.0,24.6491,24.6665,24.6056,24.6578,122706.0
2022-09-23 11:25:00,28.38,28.4,28.35,28.38,106022.0,24.6578,24.6752,24.6317,24.6578,106022.0
2022-09-23 11:30:00,28.38,28.44,28.36,28.41,288429.0,24.6578,24.7099,24.6404,24.6838,288429.0
2022-09-23 11:35:00,28.41,28.43,28.33,28.35,170928.0,24.6838,24.7012,24.6143,24.6317,170928.0
2022-09-23 11:40:00,28.35,28.35,28.29,28.29,67304.0,24.6317,24.6317,24.5796,24.5796,67304.0
2022-09-23 11:45:00,28.29,28.3,28.25,28.3,72570.0,24.5796,24.5883,24.5448,24.5883,72570.0
2022-09-23 11:50:00,28.3,28.34,28.28,28.31,111498.0,24.5883,24.623,24.5709,24.597,111498.0
2022-09-23 11:55:00,28.31,28.32,28.29,28.3,96389.0,24.597,24.6056,24.5796,24.5883,96389.0
2022-09-23 12:00:00,28.29,28.3,28.26,28.29,93477.0,24.5796,24.5883,24.5535,24.5796,93477.0
2022-09-23 12:05:00,28.29,28.3,28.2,28.23,129453.0,24.5796,24.5883,24.5014,24.5274,129453.0
2022-09-23 12:10:00,28.23,28.23,28.16,28.19,102423.0,24.5274,24.5274,24.4666,24.4927,102423.0
2022-09-23 12:15:00,28.19,28.23,28.12,28.14,95944.0,24.4927,24.5274,24.4319,24.4493,95944.0
2022-09-23 12:20:00,28.14,28.17,28.11,28.12,91339.0,24.4493,24.4753,24.4232,24.4319,91339.0
2022-09-23 12:25:00,28.12,28.13,28.08,28.09,93614.0,24.4319,24.4406,24.3971,24.4058,93614.0
2022-09-23 12:30:00,28.09,28.09,28.04,28.07,77327.0,24.4058,24.4058,24.3624,24.3884,77327.0
2022-09-23 12:35:00,28.07,28.11,28.05,28.1,62667.0,24.3884,24.4232,24.3711,24.4145,62667.0
2022-09-23 12:40:00,28.1,28.1,28.02,28.03,110143.0,24.4145,24.4145,24.345,24.3537,110143.0
2022-09-23 12:45:00,28.03,28.15,28.01,28.15,101742.0,24.3537,24.4579,24.3363,24.4579,101742.0
2022-09-23 12:50:00,28.14,28.24,28.13,28.23,157397.0,24.4493,24.5361,24.4406,24.5274,157397.0
2022-09-23 12:55:00,28.24,28.24,28.18,28.22,138341.0,24.5361,24.5361,24.484,24.5188,138341.0
2022-09-23 13:00:00,28.23,28.25,28.19,28.21,79372.0,24.5274,24.5448,24.4927,24.5101,79372.0
2022-09-23 13:05:00,28.21,28.26,28.19,28.24,64354.0,24.5101,24.5535,24.4927,24.5361,64354.0
2022-09-23 13:10:00,28.25,28.27,28.2,28.23,106671.0,24.5448,24.5622,24.5014,24.5274,106671.0
2022-09-23 13:15:00,28.23,28.3,28.23,28.3,55501.0,24.5274,24.5883,24.5274,24.5883,55501.0
2022-09-23 13:20:00,28.29,28.3,28.22,28.24,47738.0,24.5796,24.5883,24.5188,24.5361,47738.0
2022-09-23 13:25:00,28.23,28.25,28.19,28.2,55002.0,24.5274,24.5448,24.4927,24.5014,55002.0
2022-09-23 13:30:00,28.21,28.24,28.18,28.21,109521.0,24.5101,24.5361,24.484,24.5101,109521.0
2022-09-23 13:35:00,28.21,28.21,28.12,28.13,60900.0,24.5101,24.5101,24.4319,24.4406,60900.0
2022-09-23 13:40:00,28.13,28.14,28.1,28.11,124702.0,24.4406,24.4493,24.4145,24.4232,124702.0
2022-09-23 13:45:00,28.12,28.15,28.1,28.14,101627.0,24.4319,24.4579,24.4145,24.4493,101627.0
2022-09-23 13:50:00,28.14,28.16,28.12,28.14,69814.0,24.4493,24.4666,24.4319,24.4493,69814.0
2022-09-23 13:55:00,28.14,28.21,28.13,28.19,83342.0,24.4493,24.5101,24.4406,24.4927,83342.0
2022-09-23 14:00:00,28.2,28.2,28.14,28.17,51112.0,24.5014,24.5014,24.4493,24.4753,51112.0
2022-09-23 14:05:00,28.16,28.2,28.08,28.08,315603.0,24.4666,24.5014,24.3971,24.3971,315603.0
2022-09-23 14:10:00,28.08,28.13,28.01,28.02,330430.0,24.3971,24.4406,24.3363,24.345,330430.0
2022-09-23 14:15:00,28.02,28.05,28.0,28.03,144338.0,24.345,24.3711,24.3276,24.3537,144338.0
2022-09-23 14:20:00,28.03,28.1,28.02,28.09,114866.0,24.3537,24.4145,24.345,24.4058,114866.0
2022-09-23 14:25:00,28.09,28.12,28.06,28.07,119209.0,24.4058,24.4319,24.3797,24.3884,119209.0
2022-09-23 14:30:00,28.08,28.08,28.0,28.04,148833.0,24.3971,24.3971,24.3276,24.3624,148833.0
2022-09-23 14:35:00,28.04,28.05,27.99,28.01,144811.0,24.3624,24.3711,24.3189,24.3363,144811.0
2022-09-23 14:40:00,28.01,28.02,27.98,27.99,120597.0,24.3363,24.345,24.3102,24.3189,120597.0
2022-09-23 14:45:00,27.98,28.03,27.98,28.03,153558.0,24.3102,24.3537,24.3102,24.3537,153558.0
2022-09-23 14:50:00,28.03,28.03,27.99,28.01,147067.0,24.3537,24.3537,24.3189,24.3363,147067.0
2022-09-23 14:55:00,28.0,28.01,27.94,27.98,158067.0,24.3276,24.3363,24.2755,24.3102,158067.0
2022-09-23 15:00:00,27.98,28.08,27.97,28.07,159687.0,24.3102,24.3971,24.3015,24.3884,159687.0
2022-09-23 15:05:00,28.07,28.16,28.06,28.13,164271.0,24.3884,24.4666,24.3797,24.4406,164271.0
2022-09-23 15:10:00,28.14,28.15,28.08,28.1,133323.0,24.4493,24.4579,24.3971,24.4145,133323.0
2022-09-23 15:15:00,28.11,28.19,28.11,28.16,220091.0,24.4232,24.4927,24.4232,24.4666,220091.0
2022-09-23 15:20:00,28.16,28.18,28.11,28.13,223495.0,24.4666,24.484,24.4232,24.4406,223495.0
2022-09-23 15:25:00,28.13,28.13,28.08,28.13,210734.0,24.4406,24.4406,24.3971,24.4406,210734.0
2022-09-23 15:30:00,28.12,28.15,28.04,28.07,382364.0,24.4319,24.4579,24.3624,24.3884,382364.0
2022-09-23 15:35:00,28.08,28.1,28.04,28.08,380238.0,24.3971,24.4145,24.3624,24.3971,380238.0
2022-09-23 15:40:00,28.07,28.18,28.05,28.18,305993.0,24.3884,24.484,24.3711,24.484,305993.0
2022-09-23 15:45:00,28.18,28.22,28.17,28.18,338106.0,24.484,24.5188,24.4753,24.484,338106.0
2022-09-23 15:50:00,28.19,28.19,28.09,28.14,487123.0,24.4927,24.4927,24.4058,24.4493,487123.0
2022-09-23 15:55:00,28.15,28.17,28.06,28.09,659407.0,24.4579,24.4753,24.3797,24.4058,659407.0
2022-09-26 09:30:00,27.82,28.01,27.67,27.88,478864.0,24.1712,24.3363,24.0409,24.2234,478864.0
2022-09-26 09:35:00,27.88,27.99,27.82,27.99,201703.0,24.2234,24.3189,24.1712,24.3189,201703.0
2022-09-26 09:40:00,27.99,27.99,27.67,27.7,300134.0,24.3189,24.3189,24.0409,24.067,300134.0
2022-09-26 09:45:00,27.7,27.98,27.68,27.98,193222.0,24.067,24.3102,24.0496,24.3102,193222.0
2022-09-26 09:50:00,27.98,28.02,27.93,27.95,201622.0,24.3102,24.345,24.2668,24.2842,201622.0
2022-09-26 09:55:00,27.94,28.02,27.89,27.99,165247.0,24.2755,24.345,24.232,24.3189,165247.0
2022-09-26 10:00:00,27.99,28.02,27.91,28.02,417640.0,24.3189,24.345,24.2494,24.345,417640.0
2022-09-26 10:05:00,28.03,28.11,27.99,28.01,335725.0,24.3537,24.4232,24.3189,24.3363,335725.0
2022-09-26 10:10:00,28.0,28.14,27.93,28.1,214448.0,24.3276,24.4493,24.2668,24.4145,214448.0
2022-09-26 10:15:00,28.1,28.18,28.09,28.11,334362.0,24.4145,24.484,24.4058,24.4232,334362.0
2022-09-26 10:20:00,28.11,28.17,28.09,28.16,147282.0,24.4232,24.4753,24.4058,24.4666,147282.0
2022-09-26 10:25:00,28.16,28.18,28.07,28.1,173602.0,24.4666,24.484,24.3884,24.4145,173602.0
2022-09-26 10:30:00,28.1,28.11,28.01,28.05,183797.0,24.4145,24.4232,24.3363,24.3711,183797.0
2022-09-26 10:35:00,28.05,28.14,28.04,28.11,139572.0,24.3711,24.4493,24.3624,24.4232,139572.0
2022-09-26 10:40:00,28.12,28.12,28.06,28.11,138906.0,24.4319,24.4319,24.3797,24.4232,138906.0
2022-09-26 10:45:00,28.1,28.12,28.0,28.04,177696.0,24.4145,24.4319,24.3276,24.3624,177696.0
2022-09-26 10:50:00,28.04,28.07,27.98,28.04,124324.0,24.3624,24.3884,24.3102,24.3624,124324.0
2022-09-26 10:55:00,28.03,28.04,27.97,28.0,145034.0,24.3537,24.3624,24.3015,24.3276,145034.0
2022-09-26 11:00:00,27.99,28.01,27.94,27.97,168482.0,24.3189,24.3363,24.2755,24.3015,168482.0
2022-09-26 11:05:00,27.97,27.97,27.84,27.86,123447.0,24.3015,24.3015,24.1886,24.206,123447.0
2022-09-26 11:10:00,27.85,27.94,27.82,27.94,144625.0,24.1973,24.2755,24.1712,24.2755,144625.0
2022-09-26 11:15:00,27.93,27.94,27.85,27.86,138042.0,24.2668,24.2755,24.1973,24.206,138042.0
2022-09-26 11:20:00,27.86,27.91,27.83,27.89,110460.0,24.206,24.2494,24.1799,24.232,110460.0
2022-09-26 11:25:00,27.88,27.88,27.77,27.79,125491.0,24.2234,24.2234,24.1278,24.1452,125491.0
2022-09-26 11:30:00,27.78,27.8,27.54,27.56,1144625.0,24.1365,24.1538,23.9279,23.9453,1144625.0
2022-09-26 11:35:00,27.56,27.72,27.56,27.71,183886.0,23.9453,24.0843,23.9453,24.0757,183886.0
2022-09-26 11:40:00,27.71,27.77,27.65,27.65,161705.0,24.0757,24.1278,24.0235,24.0235,161705.0
2022-09-26 11:45:00,27.65,27.66,27.6,27.62,86223.0,24.0235,24.0322,23.9801,23.9975,86223.0
2022-09-26 11:50:00,27.63,27.66,27.6,27.65,75533.0,24.0061,24.0322,23.9801,24.0235,75533.0
2022-09-26 11:55:00,27.65,27.68,27.62,27.63,108053.0,24.0235,24.0496,23.9975,24.0061,108053.0
2022-09-26 12:00:00,27.62,27.63,27.55,27.58,89298.0,23.9975,24.0061,23.9366,23.9627,89298.0
2022-09-26 12:05:00,27.58,27.6,27.53,27.57,73428.0,23.9627,23.9801,23.9193,23.954,73428.0
2022-09-26 12:10:00,27.56,27.61,27.55,27.57,70407.0,23.9453,23.9888,23.9366,23.954,70407.0
2022-09-26 12:15:00,27.56,27.58,27.54,27.56,62259.0,23.9453,23.9627,23.9279,23.9453,62259.0
2022-09-26 12:20:00,27.55,27.56,27.52,27.54,140802.0,23.9366,23.9453,23.9106,23.9279,140802.0
2022-09-26 12:25:00,27.53,27.53,27.47,27.49,84319.0,23.9193,23.9193,23.8671,23.8845,84319.0
2022-09-26 12:30:00,27.49,27.49,27.38,27.39,68955.0,23.8845,23.8845,23.7889,23.7976,68955.0
2022-09-26 12:35:00,27.39,27.44,27.37,27.42,68866.0,23.7976,23.8411,23.7802,23.8237,68866.0
2022-09-26 12:40:00,27.42,27.45,27.39,27.39,52740.0,23.8237,23.8498,23.7976,23.7976,52740.0
2022-09-26 12:45:00,27.39,27.49,27.38,27.45,98899.0,23.7976,23.8845,23.7889,23.8498,98899.0
2022-09-26 12:50:00,27.45,27.48,27.43,27.47,93705.0,23.8498,23.8758,23.8324,23.8671,93705.0
2022-09-26 12:55:00,27.46,27.52,27.46,27.49,117757.0,23.8584,23.9106,23.8584,23.8845,117757.0
2022-09-26 13:00:00,27.49,27.5,27.4,27.41,147164.0,23.8845,23.8932,23.8063,23.815,147164.0
2022-09-26 13:05:00,27.41,27.42,27.34,27.39,107671.0,23.815,23.8237,23.7542,23.7976,107671.0
2022-09-26 13:10:00,27.38,27.39,27.3,27.3,142314.0,23.7889,23.7976,23.7194,23.7194,142314.0
2022-09-26 13:15:00,27.3,27.34,27.28,27.3,195771.0,23.7194,23.7542,23.702,23.7194,195771.0
2022-09-26 13:20:00,27.3,27.31,27.25,27.28,163207.0,23.7194,23.7281,23.676,23.702,163207.0
2022-09-26 13:25:00,27.28,27.33,27.25,27.3,118356.0,23.702,23.7455,23.676,23.7194,118356.0
2022-09-26 13:30:00,27.3,27.36,27.29,27.32,223973.0,23.7194,23.7716,23.7107,23.7368,223973.0
2022-09-26 13:35:00,27.32,27.37,27.31,27.34,157739.0,23.7368,23.7802,23.7281,23.7542,157739.0
2022-09-26 13:40:00,27.34,27.36,27.29,27.3,135989.0,23.7542,23.7716,23.7107,23.7194,135989.0
2022-09-26 13:45:00,27.3,27.38,27.3,27.37,152871.0,23.7194,23.7889,23.7194,23.7802,152871.0
2022-09-26 13:50:00,27.37,27.39,27.31,27.34,190110.0,23.7802,23.7976,23.7281,23.7542,190110.0
2022-09-26 13:55:00,27.34,27.34,27.25,27.27,147266.0,23.7542,23.7542,23.676,23.6934,147266.0
2022-09-26 14:00:00,27.26,27.35,27.24,27.33,241886.0,23.6847,23.7629,23.6673,23.7455,241886.0
2022-09-26 14:05:00,27.34,27.35,27.31,27.33,141875.0,23.7542,23.7629,23.7281,23.7455,141875.0
2022-09-26 14:10:00,27.34,27.34,27.3,27.32,122481.0,23.7542,23.7542,23.7194,23.7368,122481.0
2022-09-26 14:15:00,27.32,27.34,27.28,27.3,116110.0,23.7368,23.7542,23.702,23.7194,116110.0
2022-09-26 14:20:00,27.3,27.31,27.23,27.25,98224.0,23.7194,23.7281,23.6586,23.676,98224.0
2022-09-26 14:25:00,27.25,27.25,27.2,27.23,116918.0,23.676,23.676,23.6325,23.6586,116918.0
2022-09-26 14:30:00,27.23,27.29,27.22,27.27,225307.0,23.6586,23.7107,23.6499,23.6934,225307.0
2022-09-26 14:35:00,27.27,27.3,27.25,27.28,92652.0,23.6934,23.7194,23.676,23.702,92652.0
2022-09-26 14:40:00,27.28,27.29,27.23,27.27,113347.0,23.702,23.7107,23.6586,23.6934,113347.0
2022-09-26 14:45:00,27.27,27.38,27.26,27.38,156501.0,23.6934,23.7889,23.6847,23.7889,156501.0
2022-09-26 14:50:00,27.37,27.37,27.31,27.34,181395.0,23.7802,23.7802,23.7281,23.7542,181395.0
2022-09-26 14:55:00,27.34,27.35,27.28,27.29,191526.0,23.7542,23.7629,23.702,23.7107,191526.0
2022-09-26 15:00:00,27.29,27.35,27.28,27.34,218979.0,23.7107,23.7629,23.702,23.7542,218979.0
2022-09-26 15:05:00,27.33,27.35,27.3,27.35,178906.0,23.7455,23.7629,23.7194,23.7629,178906.0
2022-09-26 15:10:00,27.35,27.35,27.27,27.3,232464.0,23.7629,23.7629,23.6934,23.7194,232464.0
2022-09-26 15:15:00,27.31,27.35,27.26,27.34,340664.0,23.7281,23.7629,23.6847,23.7542,340664.0
2022-09-26 15:20:00,27.34,27.34,27.26,27.28,182256.0,23.7542,23.7542,23.6847,23.702,182256.0
2022-09-26 15:25:00,27.28,27.33,27.26,27.33,301795.0,23.702,23.7455,23.6847,23.7455,301795.0
2022-09-26 15:30:00,27.33,27.33,27.26,27.3,293082.0,23.7455,23.7455,23.6847,23.7194,293082.0
2022-09-26 15:35:00,27.3,27.35,27.26,27.29,322639.0,23.7194,23.7629,23.6847,23.7107,322639.0
2022-09-26 15:40:00,27.29,27.32,27.26,27.32,469790.0,23.7107,23.7368,23.6847,23.7368,469790.0
2022-09-26 15:45:00,27.32,27.36,27.31,27.35,522352.0,23.7368,23.7716,23.7281,23.7629,522352.0
2022-09-26 15:50:00,27.35,27.4,27.3,27.37,716663.0,23.7629,23.8063,23.7194,23.7802,716663.0
2022-09-26 15:55:00,27.37,27.37,27.25,27.25,961650.0,23.7802,23.7802,23.676,23.676,961650.0
2022-09-27 09:30:00,27.83,27.84,27.58,27.73,511855.0,24.1799,24.1886,23.9627,24.093,511855.0
2022-09-27 09:35:00,27.73,27.89,27.67,27.84,192783.0,24.093,24.232,24.0409,24.1886,192783.0
2022-09-27 09:40:00,27.84,27.91,27.73,27.77,256026.0,24.1886,24.2494,24.093,24.1278,256026.0
2022-09-27 09:45:00,27.77,27.77,27.62,27.67,209178.0,24.1278,24.1278,23.9975,24.0409,209178.0
2022-09-27 09:50:00,27.67,27.92,27.67,27.86,254581.0,24.0409,24.2581,24.0409,24.206,254581.0
2022-09-27 09:55:00,27.87,27.94,27.83,27.9,253944.0,24.2147,24.2755,24.1799,24.2407,253944.0
2022-09-27 10:00:00,27.9,27.9,27.73,27.76,271108.0,24.2407,24.2407,24.093,24.1191,271108.0
2022-09-27 10:05:00,27.75,27.82,27.69,27.69,172714.0,24.1104,24.1712,24.0583,24.0583,172714.0
2022-09-27 10:10:00,27.69,27.89,27.67,27.88,148181.0,24.0583,24.232,24.0409,24.2234,148181.0
2022-09-27 10:15:00,27.87,27.93,27.83,27.88,149105.0,24.2147,24.2668,24.1799,24.2234,149105.0
2022-09-27 10:20:00,27.87,28.01,27.86,27.98,231035.0,24.2147,24.3363,24.206,24.3102,231035.0
2022-09-27 10:25:00,27.98,28.05,27.8,27.81,163705.0,24.3102,24.3711,24.1538,24.1625,163705.0
2022-09-27 10:30:00,27.81,27.93,27.8,27.89,175506.0,24.1625,24.2668,24.1538,24.232,175506.0
2022-09-27 10:35:00,27.88,27.91,27.83,27.84,258363.0,24.2234,24.2494,24.1799,24.1886,258363.0
2022-09-27 10:40:00,27.84,27.91,27.83,27.9,102336.0,24.1886,24.2494,24.1799,24.2407,102336.0
2022-09-27 10:45:00,27.9,27.92,27.85,27.85,128246.0,24.2407,24.2581,24.1973,24.1973,128246.0
2022-09-27 10:50:00,27.86,27.93,27.84,27.87,126324.0,24.206,24.2668,24.1886,24.2147,126324.0
2022-09-27 10:55:00,27.88,27.96,27.86,27.94,171522.0,24.2234,24.2929,24.206,24.2755,171522.0
2022-09-27 11:00:00,27.95,27.97,27.86,27.91,126346.0,24.2842,24.3015,24.206,24.2494,126346.0
2022-09-27 11:05:00,27.91,27.98,27.91,27.96,158678.0,24.2494,24.3102,24.2494,24.2929,158678.0
2022-09-27 11:10:00,27.97,28.03,27.95,28.03,163654.0,24.3015,24.3537,24.2842,24.3537,163654.0
2022-09-27 11:15:00,28.02,28.03,27.93,27.97,522908.0,24.345,24.3537,24.2668,24.3015,522908.0
2022-09-27 11:20:00,27.97,28.0,27.88,27.88,125520.0,24.3015,24.3276,24.2234,24.2234,125520.0
2022-09-27 11:25:00,27.88,27.88,27.72,27.73,82545.0,24.2234,24.2234,24.0843,24.093,82545.0
2022-09-27 11:30:00,27.72,27.79,27.72,27.78,306235.0,24.0843,24.1452,24.0843,24.1365,306235.0
2022-09-27 11:35:00,27.78,27.82,27.75,27.79,283911.0,24.1365,24.1712,24.1104,24.1452,283911.0
2022-09-27 11:40:00,27.78,27.82,27.74,27.79,108948.0,24.1365,24.1712,24.1017,24.1452,108948.0
2022-09-27 11:45:00,27.79,27.83,27.75,27.77,135879.0,24.1452,24.1799,24.1104,24.1278,135879.0
2022-09-27 11:50:00,27.76,27.78,27.66,27.69,153902.0,24.1191,24.1365,24.0322,24.0583,153902.0
2022-09-27 11:55:00,27.69,27.71,27.62,27.63,152831.0,24.0583,24.0757,23.9975,24.0061,152831.0
2022-09-27 12:00:00,27.63,27.63,27.56,27.62,95393.0,24.0061,24.0061,23.9453,23.9975,95393.0
2022-09-27 12:05:00,27.62,27.62,27.55,27.55,89827.0,23.9975,23.9975,23.9366,23.9366,89827.0
2022-09-27 12:10:00,27.56,27.56,27.47,27.51,162116.0,23.9453,23.9453,23.8671,23.9019,162116.0
2022-09-27 12:15:00,27.51,27.52,27.41,27.42,94674.0,23.9019,23.9106,23.815,23.8237,94674.0
2022-09-27 12:20:00,27.42,27.48,27.41,27.45,96297.0,23.8237,23.8758,23.815,23.8498,96297.0
2022-09-27 12:25:00,27.45,27.53,27.43,27.5,63281.0,23.8498,23.9193,23.8324,23.8932,63281.0
2022-09-27 12:30:00,27.5,27.52,27.48,27.51,79238.0,23.8932,23.9106,23.8758,23.9019,79238.0
2022-09-27 12:35:00,27.52,27.52,27.42,27.42,74485.0,23.9106,23.9106,23.8237,23.8237,74485.0
2022-09-27 12:40:00,27.42,27.46,27.4,27.45,61614.0,23.8237,23.8584,23.8063,23.8498,61614.0
2022-09-27 12:45:00,27.44,27.49,27.42,27.49,70403.0,23.8411,23.8845,23.8237,23.8845,70403.0
2022-09-27 12:50:00,27.49,27.5,27.4,27.49,62158.0,23.8845,23.8932,23.8063,23.8845,62158.0
2022-09-27 12:55:00,27.5,27.51,27.44,27.48,59480.0,23.8932,23.9019,23.8411,23.8758,59480.0
2022-09-27 13:00:00,27.48,27.48,27.41,27.42,138906.0,23.8758,23.8758,23.815,23.8237,138906.0
2022-09-27 13:05:00,27.41,27.48,27.41,27.43,93430.0,23.815,23.8758,23.815,23.8324,93430.0
2022-09-27 13:10:00,27.43,27.46,27.4,27.46,90929.0,23.8324,23.8584,23.8063,23.8584,90929.0
2022-09-27 13:15:00,27.45,27.5,27.44,27.49,66232.0,23.8498,23.8932,23.8411,23.8845,66232.0
2022-09-27 13:20:00,27.49,27.5,27.45,27.46,126067.0,23.8845,23.8932,23.8498,23.8584,126067.0
2022-09-27 13:25:00,27.45,27.47,27.39,27.43,75455.0,23.8498,23.8671,23.7976,23.8324,75455.0
2022-09-27 13:30:00,27.43,27.47,27.4,27.46,89378.0,23.8324,23.8671,23.8063,23.8584,89378.0
2022-09-27 13:35:00,27.46,27.47,27.42,27.44,57039.0,23.8584,23.8671,23.8237,23.8411,57039.0
2022-09-27 13:40:00,27.44,27.45,27.4,27.43,108161.0,23.8411,23.8498,23.8063,23.8324,108161.0
2022-09-27 13:45:00,27.44,27.46,27.42,27.45,170778.0,23.8411,23.8584,23.8237,23.8498,170778.0
2022-09-27 13:50:00,27.44,27.51,27.43,27.5,197799.0,23.8411,23.9019,23.8324,23.8932,197799.0
2022-09-27 13:55:00,27.49,27.53,27.47,27.53,130488.0,23.8845,23.9193,23.8671,23.9193,130488.0
2022-09-27 14:00:00,27.53,27.55,27.5,27.54,72925.0,23.9193,23.9366,23.8932,23.9279,72925.0
2022-09-27 14:05:00,27.54,27.56,27.5,27.53,53850.0,23.9279,23.9453,23.8932,23.9193,53850.0
2022-09-27 14:10:00,27.53,27.55,27.5,27.5,86809.0,23.9193,23.9366,23.8932,23.8932,86809.0
2022-09-27 14:15:00,27.5,27.52,27.48,27.51,116001.0,23.8932,23.9106,23.8758,23.9019,116001.0
2022-09-27 14:20:00,27.5,27.54,27.5,27.54,69454.0,23.8932,23.9279,23.8932,23.9279,69454.0
2022-09-27 14:25:00,27.53,27.56,27.49,27.53,79948.0,23.9193,23.9453,23.8845,23.9193,79948.0
2022-09-27 14:30:00,27.52,27.54,27.5,27.54,58842.0,23.9106,23.9279,23.8932,23.9279,58842.0
2022-09-27 14:35:00,27.54,27.6,27.53,27.6,51356.0,23.9279,23.9801,23.9193,23.9801,51356.0
2022-09-27 14:40:00,27.6,27.62,27.56,27.57,108164.0,23.9801,23.9975,23.9453,23.954,108164.0
2022-09-27 14:45:00,27.56,27.66,27.56,27.64,120729.0,23.9453,24.0322,23.9453,24.0148,120729.0
2022-09-27 14:50:00,27.64,27.65,27.59,27.61,78028.0,24.0148,24.0235,23.9714,23.9888,78028.0
2022-09-27 14:55:00,27.6,27.64,27.59,27.63,34244.0,23.9801,24.0148,23.9714,24.0061,34244.0
2022-09-27 15:00:00,27.62,27.65,27.58,27.62,84827.0,23.9975,24.0235,23.9627,23.9975,84827.0
2022-09-27 15:05:00,27.63,27.64,27.6,27.63,78642.0,24.0061,24.0148,23.9801,24.0061,78642.0
2022-09-27 15:10:00,27.63,27.63,27.56,27.57,88054.0,24.0061,24.0061,23.9453,23.954,88054.0
2022-09-27 15:15:00,27.57,27.61,27.52,27.61,194650.0,23.954,23.9888,23.9106,23.9888,194650.0
2022-09-27 15:20:00,27.61,27.64,27.56,27.61,267631.0,23.9888,24.0148,23.9453,23.9888,267631.0
2022-09-27 15:25:00,27.61,27.62,27.57,27.59,232372.0,23.9888,23.9975,23.954,23.9714,232372.0
2022-09-27 15:30:00,27.59,27.6,27.53,27.55,239816.0,23.9714,23.9801,23.9193,23.9366,239816.0
2022-09-27 15:35:00,27.55,27.56,27.51,27.52,216830.0,23.9366,23.9453,23.9019,23.9106,216830.0
2022-09-27 15:40:00,27.52,27.57,27.51,27.56,284982.0,23.9106,23.954,23.9019,23.9453,284982.0
2022-09-27 15:45:00,27.55,27.57,27.51,27.56,213385.0,23.9366,23.954,23.9019,23.9453,213385.0
2022-09-27 15:50:00,27.57,27.62,27.55,27.62,311357.0,23.954,23.9975,23.9366,23.9975,311357.0
2022-09-27 15:55:00,27.61,27.63,27.52,27.57,670303.0,23.9888,24.0061,23.9106,23.954,670303.0
2022-09-28 09:30:00,27.63,27.68,27.53,27.65,340488.0,24.0061,24.0496,23.9193,24.0235,340488.0
2022-09-28 09:35:00,27.65,27.73,27.62,27.68,168038.0,24.0235,24.093,23.9975,24.0496,168038.0
2022-09-28 09:40:00,27.68,27.88,27.63,27.88,186447.0,24.0496,24.2234,24.0061,24.2234,186447.0
2022-09-28 09:45:00,27.87,27.89,27.75,27.83,186770.0,24.2147,24.232,24.1104,24.1799,186770.0
2022-09-28 09:50:00,27.83,27.93,27.78,27.87,160573.0,24.1799,24.2668,24.1365,24.2147,160573.0
2022-09-28 09:55:00,27.87,27.89,27.83,27.86,160844.0,24.2147,24.232,24.1799,24.206,160844.0
2022-09-28 10:00:00,27.86,27.94,27.78,27.82,210537.0,24.206,24.2755,24.1365,24.1712,210537.0
2022-09-28 10:05:00,27.83,27.87,27.76,27.76,163047.0,24.1799,24.2147,24.1191,24.1191,163047.0
2022-09-28 10:10:00,27.77,27.89,27.76,27.87,123964.0,24.1278,24.232,24.1191,24.2147,123964.0
2022-09-28 10:15:00,27.88,27.89,27.78,27.82,176167.0,24.2234,24.232,24.1365,24.1712,176167.0
2022-09-28 10:20:00,27.83,27.95,27.83,27.9,171551.0,24.1799,24.2842,24.1799,24.2407,171551.0
2022-09-28 10:25:00,27.9,27.92,27.86,27.92,218993.0,24.2407,24.2581,24.206,24.2581,218993.0
2022-09-28 10:30:00,27.92,28.08,27.92,28.08,212376.0,24.2581,24.3971,24.2581,24.3971,212376.0
2022-09-28 10:35:00,28.07,28.1,27.99,28.01,217454.0,24.3884,24.4145,24.3189,24.3363,217454.0
2022-09-28 10:40:00,28.01,28.1,27.99,28.09,154888.0,24.3363,24.4145,24.3189,24.4058,154888.0
2022-09-28 10:45:00,28.09,28.19,28.07,28.14,201144.0,24.4058,24.4927,24.3884,24.4493,201144.0
2022-09-28 10:50:00,28.13,28.13,28.04,28.09,237774.0,24.4406,24.4406,24.3624,24.4058,237774.0
2022-09-28 10:55:00,28.08,28.12,28.03,28.11,189004.0,24.3971,24.4319,24.3537,24.4232,189004.0
2022-09-28 11:00:00,28.1,28.22,28.06,28.21,150596.0,24.4145,24.5188,24.3797,24.5101,150596.0
2022-09-28 11:05:00,28.2,28.21,28.09,28.12,185751.0,24.5014,24.5101,24.4058,24.4319,185751.0
2022-09-28 11:10:00,28.12,28.16,28.09,28.15,157164.0,24.4319,24.4666,24.4058,24.4579,157164.0
2022-09-28 11:15:00,28.16,28.18,28.11,28.12,173662.0,24.4666,24.484,24.4232,24.4319,173662.0
2022-09-28 11:20:00,28.12,28.19,28.12,28.17,163352.0,24.4319,24.4927,24.4319,24.4753,163352.0
2022-09-28 11:25:00,28.17,28.17,28.09,28.12,244821.0,24.4753,24.4753,24.4058,24.4319,244821.0
2022-09-28 11:30:00,28.13,28.13,28.06,28.09,190794.0,24.4406,24.4406,24.3797,24.4058,190794.0
2022-09-28 11:35:00,28.09,28.14,28.06,28.08,51818.0,24.4058,24.4493,24.3797,24.3971,51818.0
2022-09-28 11:40:00,28.09,28.12,28.05,28.1,77550.0,24.4058,24.4319,24.3711,24.4145,77550.0
2022-09-28 11:45:00,28.1,28.16,28.09,28.15,51943.0,24.4145,24.4666,24.4058,24.4579,51943.0
2022-09-28 11:50:00,28.15,28.24,28.15,28.21,98894.0,24.4579,24.5361,24.4579,24.5101,98894.0
2022-09-28 11:55:00,28.2,28.24,28.2,28.21,92100.0,24.5014,24.5361,24.5014,24.5101,92100.0
2022-09-28 12:00:00,28.21,28.26,28.2,28.25,75471.0,24.5101,24.5535,24.5014,24.5448,75471.0
2022-09-28 12:05:00,28.25,28.26,28.23,28.25,51431.0,24.5448,24.5535,24.5274,24.5448,51431.0
2022-09-28 12:10:00,28.25,28.31,28.24,28.3,37213.0,24.5448,24.597,24.5361,24.5883,37213.0
2022-09-28 12:15:00,28.3,28.34,28.28,28.32,46624.0,24.5883,24.623,24.5709,24.6056,46624.0
2022-09-28 12:20:00,28.32,28.37,28.3,28.33,67266.0,24.6056,24.6491,24.5883,24.6143,67266.0
2022-09-28 12:25:00,28.33,28.33,28.24,28.24,64260.0,24.6143,24.6143,24.5361,24.5361,64260.0
2022-09-28 12:30:00,28.24,28.27,28.23,28.24,51760.0,24.5361,24.5622,24.5274,24.5361,51760.0
2022-09-28 12:35:00,28.24,28.25,28.22,28.22,24140.0,24.5361,24.5448,24.5188,24.5188,24140.0
2022-09-28 12:40:00,28.23,28.27,28.22,28.27,40132.0,24.5274,24.5622,24.5188,24.5622,40132.0
2022-09-28 12:45:00,28.27,28.3,28.26,28.28,61027.0,24.5622,24.5883,24.5535,24.5709,61027.0
2022-09-28 12:50:00,28.29,28.29,28.23,28.25,44449.0,24.5796,24.5796,24.5274,24.5448,44449.0
2022-09-28 12:55:00,28.24,28.27,28.23,28.27,59432.0,24.5361,24.5622,24.5274,24.5622,59432.0
2022-09-28 13:00:00,28.28,28.3,28.26,28.29,130149.0,24.5709,24.5883,24.5535,24.5796,130149.0
2022-09-28 13:05:00,28.29,28.36,28.29,28.36,70683.0,24.5796,24.6404,24.5796,24.6404,70683.0
2022-09-28 13:10:00,28.35,28.35,28.31,28.35,80799.0,24.6317,24.6317,24.597,24.6317,80799.0
2022-09-28 13:15:00,28.35,28.38,28.33,28.37,56375.0,24.6317,24.6578,24.6143,24.6491,56375.0
2022-09-28 13:20:00,28.37,28.37,28.32,28.34,84442.0,24.6491,24.6491,24.6056,24.623,84442.0
2022-09-28 13:25:00,28.34,28.35,28.3,28.33,63120.0,24.623,24.6317,24.5883,24.6143,63120.0
2022-09-28 13:30:00,28.32,28.38,28.32,28.37,68784.0,24.6056,24.6578,24.6056,24.6491,68784.0
2022-09-28 13:35:00,28.37,28.38,28.32,28.35,54090.0,24.6491,24.6578,24.6056,24.6317,54090.0
2022-09-28 13:40:00,28.35,28.39,28.35,28.37,55789.0,24.6317,24.6665,24.6317,24.6491,55789.0
2022-09-28 13:45:00,28.37,28.38,28.32,28.34,104582.0,24.6491,24.6578,24.6056,24.623,104582.0
2022-09-28 13:50:00,28.35,28.38,28.32,28.38,63806.0,24.6317,24.6578,24.6056,24.6578,63806.0
2022-09-28 13:55:00,28.38,28.39,28.35,28.38,68112.0,24.6578,24.6665,24.6317,24.6578,68112.0
2022-09-28 14:00:00,28.38,28.41,28.37,28.4,83016.0,24.6578,24.6838,24.6491,24.6752,83016.0
2022-09-28 14:05:00,28.4,28.44,28.39,28.44,76536.0,24.6752,24.7099,24.6665,24.7099,76536.0
2022-09-28 14:10:00,28.44,28.44,28.4,28.41,67125.0,24.7099,24.7099,24.6752,24.6838,67125.0
2022-09-28 14:15:00,28.41,28.45,28.4,28.43,188776.0,24.6838,24.7186,24.6752,24.7012,188776.0
2022-09-28 14:20:00,28.43,28.45,28.42,28.44,93832.0,24.7012,24.7186,24.6925,24.7099,93832.0
2022-09-28 14:25:00,28.44,28.44,28.4,28.44,89365.0,24.7099,24.7099,24.6752,24.7099,89365.0
2022-09-28 14:30:00,28.44,28.5,28.43,28.5,115811.0,24.7099,24.762,24.7012,24.762,115811.0
2022-09-28 14:35:00,28.5,28.51,28.49,28.5,81499.0,24.762,24.7707,24.7533,24.762,81499.0
2022-09-28 14:40:00,28.49,28.49,28.44,28.47,113382.0,24.7533,24.7533,24.7099,24.736,113382.0
2022-09-28 14:45:00,28.47,28.48,28.45,28.46,114745.0,24.736,24.7447,24.7186,24.7273,114745.0
2022-09-28 14:50:00,28.46,28.5,28.46,28.5,172065.0,24.7273,24.762,24.7273,24.762,172065.0
2022-09-28 14:55:00,28.49,28.5,28.47,28.48,103981.0,24.7533,24.762,24.736,24.7447,103981.0
2022-09-28 15:00:00,28.48,28.53,28.47,28.53,164399.0,24.7447,24.7881,24.736,24.7881,164399.0
2022-09-28 15:05:00,28.53,28.57,28.52,28.55,172335.0,24.7881,24.8229,24.7794,24.8055,172335.0
2022-09-28 15:10:00,28.55,28.56,28.52,28.54,91840.0,24.8055,24.8142,24.7794,24.7968,91840.0
2022-09-28 15:15:00,28.53,28.55,28.51,28.52,167148.0,24.7881,24.8055,24.7707,24.7794,167148.0
2022-09-28 15:20:00,28.52,28.56,28.5,28.55,129844.0,24.7794,24.8142,24.762,24.8055,129844.0
2022-09-28 15:25:00,28.56,28.59,28.55,28.58,236282.0,24.8142,24.8402,24.8055,24.8315,236282.0
2022-09-28 15:30:00,28.58,28.62,28.57,28.6,201011.0,24.8315,24.8663,24.8229,24.8489,201011.0
2022-09-28 15:35:00,28.6,28.62,28.59,28.6,138510.0,24.8489,24.8663,24.8402,24.8489,138510.0
2022-09-28 15:40:00,28.6,28.62,28.58,28.61,324248.0,24.8489,24.8663,24.8315,24.8576,324248.0
2022-09-28 15:45:00,28.61,28.64,28.6,28.62,306082.0,24.8576,24.8837,24.8489,24.8663,306082.0
2022-09-28 15:50:00,28.61,28.64,28.59,28.62,411854.0,24.8576,24.8837,24.8402,24.8663,411854.0
2022-09-28 15:55:00,28.62,28.63,28.56,28.56,625522.0,24.8663,24.875,24.8142,24.8142,625522.0
2022-09-29 09:30:00,28.36,28.49,28.3,28.37,394821.0,24.6404,24.7533,24.5883,24.6491,394821.0
2022-09-29 09:35:00,28.38,28.46,28.3,28.44,139891.0,24.6578,24.7273,24.5883,24.7099,139891.0
2022-09-29 09:40:00,28.43,28.47,28.28,28.33,139307.0,24.7012,24.736,24.5709,24.6143,139307.0
2022-09-29 09:45:00,28.34,28.41,28.26,28.27,175607.0,24.623,24.6838,24.5535,24.5622,175607.0
2022-09-29 09:50:00,28.27,28.46,28.25,28.39,155886.0,24.5622,24.7273,24.5448,24.6665,155886.0
2022-09-29 09:55:00,28.4,28.46,28.36,28.39,183826.0,24.6752,24.7273,24.6404,24.6665,183826.0
2022-09-29 10:00:00,28.36,28.38,28.22,28.25,209008.0,24.6404,24.6578,24.5188,24.5448,209008.0
2022-09-29 10:05:00,28.25,28.3,28.19,28.2,107875.0,24.5448,24.5883,24.4927,24.5014,107875.0
2022-09-29 10:10:00,28.19,28.23,28.08,28.09,87330.0,24.4927,24.5274,24.3971,24.4058,87330.0
2022-09-29 10:15:00,28.08,28.1,28.04,28.04,137746.0,24.3971,24.4145,24.3624,24.3624,137746.0
2022-09-29 10:20:00,28.04,28.14,28.02,28.08,92486.0,24.3624,24.4493,24.345,24.3971,92486.0
2022-09-29 10:25:00,28.09,28.2,28.09,28.19,233512.0,24.4058,24.5014,24.4058,24.4927,233512.0
2022-09-29 10:30:00,28.19,28.19,28.1,28.13,101270.0,24.4927,24.4927,24.4145,24.4406,101270.0
2022-09-29 10:35:00,28.12,28.15,28.08,28.12,106887.0,24.4319,24.4579,24.3971,24.4319,106887.0
2022-09-29 10:40:00,28.12,28.31,28.12,28.3,122428.0,24.4319,24.597,24.4319,24.5883,122428.0
2022-09-29 10:45:00,28.3,28.37,28.28,28.3,142953.0,24.5883,24.6491,24.5709,24.5883,142953.0
2022-09-29 10:50:00,28.3,28.5,28.3,28.48,115656.0,24.5883,24.762,24.5883,24.7447,115656.0
2022-09-29 10:55:00,28.49,28.5,28.45,28.47,114658.0,24.7533,24.762,24.7186,24.736,114658.0
2022-09-29 11:00:00,28.47,28.57,28.46,28.48,194245.0,24.736,24.8229,24.7273,24.7447,194245.0
2022-09-29 11:05:00,28.47,28.67,28.45,28.67,198474.0,24.736,24.9097,24.7186,24.9097,198474.0
2022-09-29 11:10:00,28.66,28.71,28.6,28.62,104908.0,24.9011,24.9445,24.8489,24.8663,104908.0
2022-09-29 11:15:00,28.63,28.68,28.57,28.61,113476.0,24.875,24.9184,24.8229,24.8576,113476.0
2022-09-29 11:20:00,28.6,28.6,28.49,28.5,87842.0,24.8489,24.8489,24.7533,24.762,87842.0
2022-09-29 11:25:00,28.49,28.54,28.43,28.44,80213.0,24.7533,24.7968,24.7012,24.7099,80213.0
2022-09-29 11:30:00,28.43,28.56,28.42,28.54,535258.0,24.7012,24.8142,24.6925,24.7968,535258.0
2022-09-29 11:35:00,28.54,28.6,28.53,28.6,94816.0,24.7968,24.8489,24.7881,24.8489,94816.0
2022-09-29 11:40:00,28.59,28.65,28.57,28.65,72593.0,24.8402,24.8924,24.8229,24.8924,72593.0
2022-09-29 11:45:00,28.65,28.69,28.62,28.69,62126.0,24.8924,24.9271,24.8663,24.9271,62126.0
2022-09-29 11:50:00,28.68,28.73,28.65,28.71,58139.0,24.9184,24.9619,24.8924,24.9445,58139.0
2022-09-29 11:55:00,28.71,28.74,28.65,28.67,59694.0,24.9445,24.9706,24.8924,24.9097,59694.0
2022-09-29 12:00:00,28.66,28.69,28.64,28.67,55603.0,24.9011,24.9271,24.8837,24.9097,55603.0
2022-09-29 12:05:00,28.67,28.75,28.66,28.74,95581.0,24.9097,24.9792,24.9011,24.9706,95581.0
2022-09-29 12:10:00,28.74,28.78,28.72,28.75,68030.0,24.9706,25.0053,24.9532,24.9792,68030.0
2022-09-29 12:15:00,28.76,28.78,28.66,28.67,83328.0,24.9879,25.0053,24.9011,24.9097,83328.0
2022-09-29 12:20:00,28.66,28.69,28.64,28.68,35135.0,24.9011,24.9271,24.8837,24.9184,35135.0
2022-09-29 12:25:00,28.68,28.7,28.65,28.68,40812.0,24.9184,24.9358,24.8924,24.9184,40812.0
2022-09-29 12:30:00,28.68,28.75,28.67,28.75,38347.0,24.9184,24.9792,24.9097,24.9792,38347.0
2022-09-29 12:35:00,28.75,28.79,28.73,28.78,50615.0,24.9792,25.014,24.9619,25.0053,50615.0
2022-09-29 12:40:00,28.78,28.78,28.71,28.77,22356.0,25.0053,25.0053,24.9445,24.9966,22356.0
2022-09-29 12:45:00,28.77,28.78,28.72,28.76,62327.0,24.9966,25.0053,24.9532,24.9879,62327.0
2022-09-29 12:50:00,28.75,28.78,28.74,28.76,78274.0,24.9792,25.0053,24.9706,24.9879,78274.0
2022-09-29 12:55:00,28.76,28.77,28.72,28.76,82685.0,24.9879,24.9966,24.9532,24.9879,82685.0
2022-09-29 13:00:00,28.76,28.77,28.73,28.76,37242.0,24.9879,24.9966,24.9619,24.9879,37242.0
2022-09-29 13:05:00,28.76,28.78,28.72,28.73,38742.0,24.9879,25.0053,24.9532,24.9619,38742.0
2022-09-29 13:10:00,28.73,28.75,28.71,28.75,20340.0,24.9619,24.9792,24.9445,24.9792,20340.0
2022-09-29 13:15:00,28.75,28.78,28.74,28.76,35217.0,24.9792,25.0053,24.9706,24.9879,35217.0
2022-09-29 13:20:00,28.76,28.76,28.72,28.72,52483.0,24.9879,24.9879,24.9532,24.9532,52483.0
2022-09-29 13:25:00,28.72,28.79,28.71,28.76,33160.0,24.9532,25.014,24.9445,24.9879,33160.0
2022-09-29 13:30:00,28.76,28.79,28.73,28.79,59673.0,24.9879,25.014,24.9619,25.014,59673.0
2022-09-29 13:35:00,28.79,28.79,28.76,28.79,34008.0,25.014,25.014,24.9879,25.014,34008.0
2022-09-29 13:40:00,28.78,28.78,28.7,28.71,36613.0,25.0053,25.0053,24.9358,24.9445,36613.0
2022-09-29 13:45:00,28.71,28.71,28.68,28.69,33877.0,24.9445,24.9445,24.9184,24.9271,33877.0
2022-09-29 13:50:00,28.69,28.7,28.65,28.67,105574.0,24.9271,24.9358,24.8924,24.9097,105574.0
2022-09-29 13:55:00,28.66,28.67,28.63,28.64,100358.0,24.9011,24.9097,24.875,24.8837,100358.0
2022-09-29 14:00:00,28.63,28.63,28.57,28.59,98564.0,24.875,24.875,24.8229,24.8402,98564.0
2022-09-29 14:05:00,28.59,28.64,28.59,28.61,97820.0,24.8402,24.8837,24.8402,24.8576,97820.0
2022-09-29 14:10:00,28.61,28.65,28.59,28.63,95166.0,24.8576,24.8924,24.8402,24.875,95166.0
2022-09-29 14:15:00,28.63,28.63,28.57,28.58,63798.0,24.875,24.875,24.8229,24.8315,63798.0
2022-09-29 14:20:00,28.58,28.59,28.51,28.52,118455.0,24.8315,24.8402,24.7707,24.7794,118455.0
2022-09-29 14:25:00,28.52,28.61,28.51,28.61,105636.0,24.7794,24.8576,24.7707,24.8576,105636.0
2022-09-29 14:30:00,28.61,28.64,28.58,28.59,101660.0,24.8576,24.8837,24.8315,24.8402,101660.0
2022-09-29 14:35:00,28.59,28.7,28.58,28.69,146820.0,24.8402,24.9358,24.8315,24.9271,146820.0
2022-09-29 14:40:00,28.69,28.7,28.65,28.66,82900.0,24.9271,24.9358,24.8924,24.9011,82900.0
2022-09-29 14:45:00,28.67,28.7,28.66,28.69,57056.0,24.9097,24.9358,24.9011,24.9271,57056.0
2022-09-29 14:50:00,28.69,28.69,28.6,28.62,104022.0,24.9271,24.9271,24.8489,24.8663,104022.0
2022-09-29 14:55:00,28.62,28.64,28.59,28.6,161500.0,24.8663,24.8837,24.8402,24.8489,161500.0
2022-09-29 15:00:00,28.6,28.68,28.6,28.66,134155.0,24.8489,24.9184,24.8489,24.9011,134155.0
2022-09-29 15:05:00,28.65,28.68,28.62,28.62,150696.0,24.8924,24.9184,24.8663,24.8663,150696.0
2022-09-29 15:10:00,28.62,28.69,28.61,28.69,173953.0,24.8663,24.9271,24.8576,24.9271,173953.0
2022-09-29 15:15:00,28.68,28.72,28.67,28.71,115848.0,24.9184,24.9532,24.9097,24.9445,115848.0
2022-09-29 15:20:00,28.71,28.72,28.65,28.69,108764.0,24.9445,24.9532,24.8924,24.9271,108764.0
2022-09-29 15:25:00,28.68,28.71,28.66,28.69,142557.0,24.9184,24.9445,24.9011,24.9271,142557.0
2022-09-29 15:30:00,28.69,28.79,28.68,28.77,176487.0,24.9271,25.014,24.9184,24.9966,176487.0
2022-09-29 15:35:00,28.77,28.81,28.72,28.78,214954.0,24.9966,25.0314,24.9532,25.0053,214954.0
2022-09-29 15:40:00,28.77,28.81,28.75,28.79,213701.0,24.9966,25.0314,24.9792,25.014,213701.0
2022-09-29 15:45:00,28.79,28.8,28.74,28.76,326737.0,25.014,25.0227,24.9706,24.9879,326737.0
2022-09-29 15:50:00,28.76,28.8,28.74,28.76,379434.0,24.9879,25.0227,24.9706,24.9879,379434.0
2022-09-29 15:55:00,28.75,28.8,28.74,28.78,424469.0,24.9792,25.0227,24.9706,25.0053,424469.0
2022-09-30 09:30:00,28.54,28.75,28.51,28.69,354914.0,24.7968,24.9792,24.7707,24.9271,354914.0
2022-09-30 09:35:00,28.7,28.71,28.47,28.5,134923.0,24.9358,24.9445,24.736,24.762,134923.0
2022-09-30 09:40:00,28.5,28.66,28.45,28.56,95731.0,24.762,24.9011,24.7186,24.8142,95731.0
2022-09-30 09:45:00,28.56,28.67,28.53,28.65,156973.0,24.8142,24.9097,24.7881,24.8924,156973.0
2022-09-30 09:50:00,28.66,28.71,28.62,28.71,97469.0,24.9011,24.9445,24.8663,24.9445,97469.0
2022-09-30 09:55:00,28.71,28.86,28.67,28.82,94931.0,24.9445,25.0748,24.9097,25.0401,94931.0
2022-09-30 10:00:00,28.83,28.9,28.78,28.85,90785.0,25.0488,25.1096,25.0053,25.0661,90785.0
2022-09-30 10:05:00,28.85,28.91,28.78,28.83,116295.0,25.0661,25.1183,25.0053,25.0488,116295.0
2022-09-30 10:10:00,28.82,28.82,28.73,28.78,60439.0,25.0401,25.0401,24.9619,25.0053,60439.0
2022-09-30 10:15:00,28.77,28.78,28.67,28.74,86762.0,24.9966,25.0053,24.9097,24.9706,86762.0
2022-09-30 10:20:00,28.74,28.75,28.67,28.73,44350.0,24.9706,24.9792,24.9097,24.9619,44350.0
2022-09-30 10:25:00,28.73,28.77,28.67,28.76,51092.0,24.9619,24.9966,24.9097,24.9879,51092.0
2022-09-30 10:30:00,28.76,28.83,28.74,28.83,109701.0,24.9879,25.0488,24.9706,25.0488,109701.0
2022-09-30 10:35:00,28.83,28.83,28.78,28.83,54198.0,25.0488,25.0488,25.0053,25.0488,54198.0
2022-09-30 10:40:00,28.83,28.83,28.77,28.8,62059.0,25.0488,25.0488,24.9966,25.0227,62059.0
2022-09-30 10:45:00,28.8,28.87,28.79,28.86,62175.0,25.0227,25.0835,25.014,25.0748,62175.0
2022-09-30 10:50:00,28.86,28.89,28.79,28.88,85955.0,25.0748,25.1009,25.014,25.0922,85955.0
2022-09-30 10:55:00,28.87,28.91,28.85,28.89,113141.0,25.0835,25.1183,25.0661,25.1009,113141.0
2022-09-30 11:00:00,28.9,28.96,28.86,28.95,148874.0,25.1096,25.1617,25.0748,25.153,148874.0
2022-09-30 11:05:00,28.95,29.0,28.93,29.0,220848.0,25.153,25.1965,25.1356,25.1965,220848.0
2022-09-30 11:10:00,28.99,29.04,28.95,29.04,120853.0,25.1878,25.2312,25.153,25.2312,120853.0
2022-09-30 11:15:00,29.04,29.07,28.98,29.01,57482.0,25.2312,25.2573,25.1791,25.2051,57482.0
2022-09-30 11:20:00,29.01,29.03,28.97,29.02,57881.0,25.2051,25.2225,25.1704,25.2138,57881.0
2022-09-30 11:25:00,29.01,29.01,28.91,28.96,150275.0,25.2051,25.2051,25.1183,25.1617,150275.0
2022-09-30 11:30:00,28.96,28.98,28.91,28.94,432928.0,25.1617,25.1791,25.1183,25.1443,432928.0
2022-09-30 11:35:00,28.94,28.95,28.92,28.95,59917.0,25.1443,25.153,25.127,25.153,59917.0
2022-09-30 11:40:00,28.95,28.95,28.86,28.89,100098.0,25.153,25.153,25.0748,25.1009,100098.0
2022-09-30 11:45:00,28.88,28.91,28.86,28.89,62501.0,25.0922,25.1183,25.0748,25.1009,62501.0
2022-09-30 11:50:00,28.89,28.89,28.83,28.86,57923.0,25.1009,25.1009,25.0488,25.0748,57923.0
2022-09-30 11:55:00,28.85,28.87,28.83,28.83,25441.0,25.0661,25.0835,25.0488,25.0488,25441.0
2022-09-30 12:00:00,28.83,28.84,28.78,28.82,40607.0,25.0488,25.0574,25.0053,25.0401,40607.0
2022-09-30 12:05:00,28.83,28.84,28.76,28.78,44946.0,25.0488,25.0574,24.9879,25.0053,44946.0
2022-09-30 12:10:00,28.78,28.82,28.77,28.81,37588.0,25.0053,25.0401,24.9966,25.0314,37588.0
2022-09-30 12:15:00,28.81,28.82,28.77,28.77,47258.0,25.0314,25.0401,24.9966,24.9966,47258.0
2022-09-30 12:20:00,28.77,28.77,28.7,28.75,103625.0,24.9966,24.9966,24.9358,24.9792,103625.0
2022-09-30 12:25:00,28.75,28.77,28.72,28.73,30421.0,24.9792,24.9966,24.9532,24.9619,30421.0
2022-09-30 12:30:00,28.72,28.73,28.7,28.71,21915.0,24.9532,24.9619,24.9358,24.9445,21915.0
2022-09-30 12:35:00,28.71,28.78,28.71,28.78,37116.0,24.9445,25.0053,24.9445,25.0053,37116.0
2022-09-30 12:40:00,28.78,28.79,28.75,28.78,56397.0,25.0053,25.014,24.9792,25.0053,56397.0
2022-09-30 12:45:00,28.78,28.8,28.76,28.78,67839.0,25.0053,25.0227,24.9879,25.0053,67839.0
2022-09-30 12:50:00,28.79,28.8,28.76,28.79,70468.0,25.014,25.0227,24.9879,25.014,70468.0
2022-09-30 12:55:00,28.79,28.8,28.77,28.79,41489.0,25.014,25.0227,24.9966,25.014,41489.0
2022-09-30 13:00:00,28.79,28.83,28.76,28.81,97305.0,25.014,25.0488,24.9879,25.0314,97305.0
2022-09-30 13:05:00,28.8,28.85,28.8,28.85,58231.0,25.0227,25.0661,25.0227,25.0661,58231.0
2022-09-30 13:10:00,28.84,28.86,28.81,28.81,32772.0,25.0574,25.0748,25.0314,25.0314,32772.0
2022-09-30 13:15:00,28.81,28.81,28.77,28.78,35834.0,25.0314,25.0314,24.9966,25.0053,35834.0
2022-09-30 13:20:00,28.78,28.81,28.77,28.8,13077.0,25.0053,25.0314,24.9966,25.0227,13077.0
2022-09-30 13:25:00,28.79,28.81,28.77,28.8,15791.0,25.014,25.0314,24.9966,25.0227,15791.0
2022-09-30 13:30:00,28.8,28.82,28.74,28.75,47519.0,25.0227,25.0401,24.9706,24.9792,47519.0
2022-09-30 13:35:00,28.74,28.75,28.72,28.72,67513.0,24.9706,24.9792,24.9532,24.9532,67513.0
2022-09-30 13:40:00,28.73,28.73,28.7,28.71,24133.0,24.9619,24.9619,24.9358,24.9445,24133.0
2022-09-30 13:45:00,28.71,28.73,28.69,28.69,34243.0,24.9445,24.9619,24.9271,24.9271,34243.0
2022-09-30 13:50:00,28.69,28.74,28.68,28.73,32063.0,24.9271,24.9706,24.9184,24.9619,32063.0
2022-09-30 13:55:00,28.73,28.75,28.72,28.74,47010.0,24.9619,24.9792,24.9532,24.9706,47010.0
2022-09-30 14:00:00,28.74,28.74,28.7,28.71,21588.0,24.9706,24.9706,24.9358,24.9445,21588.0
2022-09-30 14:05:00,28.71,28.72,28.67,28.68,45581.0,24.9445,24.9532,24.9097,24.9184,45581.0
2022-09-30 14:10:00,28.68,28.69,28.66,28.68,57021.0,24.9184,24.9271,24.9011,24.9184,57021.0
2022-09-30 14:15:00,28.68,28.71,28.67,28.68,60517.0,24.9184,24.9445,24.9097,24.9184,60517.0
2022-09-30 14:20:00,28.68,28.69,28.64,28.66,17139.0,24.9184,24.9271,24.8837,24.9011,17139.0
2022-09-30 14:25:00,28.65,28.67,28.64,28.65,25011.0,24.8924,24.9097,24.8837,24.8924,25011.0
2022-09-30 14:30:00,28.65,28.68,28.65,28.67,24012.0,24.8924,24.9184,24.8924,24.9097,24012.0
2022-09-30 14:35:00,28.67,28.67,28.62,28.64,44868.0,24.9097,24.9097,24.8663,24.8837,44868.0
2022-09-30 14:40:00,28.63,28.64,28.57,28.58,55190.0,24.875,24.8837,24.8229,24.8315,55190.0
2022-09-30 14:45:00,28.58,28.6,28.54,28.6,119679.0,24.8315,24.8489,24.7968,24.8489,119679.0
2022-09-30 14:50:00,28.6,28.62,28.58,28.59,51673.0,24.8489,24.8663,24.8315,24.8402,51673.0
2022-09-30 14:55:00,28.58,28.6,28.56,28.59,32776.0,24.8315,24.8489,24.8142,24.8402,32776.0
2022-09-30 15:00:00,28.59,28.68,28.58,28.64,37941.0,24.8402,24.9184,24.8315,24.8837,37941.0
2022-09-30 15:05:00,28.64,28.67,28.59,28.6,56452.0,24.8837,24.9097,24.8402,24.8489,56452.0
2022-09-30 15:10:00,28.6,28.62,28.55,28.56,39402.0,24.8489,24.8663,24.8055,24.8142,39402.0
2022-09-30 15:15:00,28.57,28.61,28.54,28.58,55699.0,24.8229,24.8576,24.7968,24.8315,55699.0
2022-09-30 15:20:00,28.58,28.6,28.56,28.59,51800.0,24.8315,24.8489,24.8142,24.8402,51800.0
2022-09-30 15:25:00,28.58,28.64,28.55,28.64,109278.0,24.8315,24.8837,24.8055,24.8837,109278.0
2022-09-30 15:30:00,28.64,28.67,28.59,28.61,71304.0,24.8837,24.9097,24.8402,24.8576,71304.0
2022-09-30 15:35:00,28.6,28.62,28.57,28.6,73089.0,24.8489,24.8663,24.8229,24.8489,73089.0
2022-09-30 15:40:00,28.6,28.64,28.59,28.62,162723.0,24.8489,24.8837,24.8402,24.8663,162723.0
2022-09-30 15:45:00,28.62,28.67,28.6,28.65,140638.0,24.8663,24.9097,24.8489,24.8924,140638.0
2022-09-30 15:50:00,28.65,28.66,28.59,28.62,487688.0,24.8924,24.9011,24.8402,24.8663,487688.0
2022-09-30 15:55:00,28.62,28.62,28.53,28.55,621342.0,24.8663,24.8663,24.7881,24.8055,621342.0
2022-10-03 09:30:00,29.83,30.02,29.77,30.0,423722.0,25.9176,26.0827,25.8655,26.0653,423722.0
2022-10-03 09:35:00,29.99,29.99,29.82,29.82,158960.0,26.0566,26.0566,25.9089,25.9089,158960.0
2022-10-03 09:40:00,29.82,29.99,29.75,29.95,131393.0,25.9089,26.0566,25.8481,26.0219,131393.0
2022-10-03 09:45:00,29.95,29.99,29.89,29.96,170362.0,26.0219,26.0566,25.9697,26.0305,170362.0
2022-10-03 09:50:00,29.97,29.99,29.86,29.96,138026.0,26.0392,26.0566,25.9437,26.0305,138026.0
2022-10-03 09:55:00,29.95,29.95,29.86,29.9,142179.0,26.0219,26.0219,25.9437,25.9784,142179.0
2022-10-03 10:00:00,29.9,30.0,29.9,29.95,145056.0,25.9784,26.0653,25.9784,26.0219,145056.0
2022-10-03 10:05:00,29.94,30.02,29.9,29.93,184386.0,26.0132,26.0827,25.9784,26.0045,184386.0
2022-10-03 10:10:00,29.92,30.01,29.92,29.99,77116.0,25.9958,26.074,25.9958,26.0566,77116.0
2022-10-03 10:15:00,29.99,30.0,29.93,29.98,112940.0,26.0566,26.0653,26.0045,26.0479,112940.0
2022-10-03 10:20:00,29.97,30.09,29.97,30.09,122144.0,26.0392,26.1435,26.0392,26.1435,122144.0
2022-10-03 10:25:00,30.09,30.1,30.0,30.02,96925.0,26.1435,26.1522,26.0653,26.0827,96925.0
2022-10-03 10:30:00,30.03,30.06,29.94,29.96,114838.0,26.0914,26.1174,26.0132,26.0305,114838.0
2022-10-03 10:35:00,29.96,29.99,29.92,29.95,126348.0,26.0305,26.0566,25.9958,26.0219,126348.0
2022-10-03 10:40:00,29.95,29.96,29.9,29.95,88426.0,26.0219,26.0305,25.9784,26.0219,88426.0
2022-10-03 10:45:00,29.95,30.02,29.94,30.02,109890.0,26.0219,26.0827,26.0132,26.0827,109890.0
2022-10-03 10:50:00,30.02,30.1,30.01,30.09,120190.0,26.0827,26.1522,26.074,26.1435,120190.0
2022-10-03 10:55:00,30.09,30.15,30.05,30.1,99504.0,26.1435,26.1956,26.1087,26.1522,99504.0
2022-10-03 11:00:00,30.1,30.12,30.04,30.12,100704.0,26.1522,26.1696,26.1001,26.1696,100704.0
2022-10-03 11:05:00,30.11,30.12,30.05,30.1,233358.0,26.1609,26.1696,26.1087,26.1522,233358.0
2022-10-03 11:10:00,30.1,30.15,30.04,30.06,249234.0,26.1522,26.1956,26.1001,26.1174,249234.0
2022-10-03 11:15:00,30.06,30.09,30.02,30.04,84652.0,26.1174,26.1435,26.0827,26.1001,84652.0
2022-10-03 11:20:00,30.04,30.11,30.04,30.08,102418.0,26.1001,26.1609,26.1001,26.1348,102418.0
2022-10-03 11:25:00,30.08,30.09,30.02,30.02,83900.0,26.1348,26.1435,26.0827,26.0827,83900.0
2022-10-03 11:30:00,30.02,30.06,29.94,29.95,503393.0,26.0827,26.1174,26.0132,26.0219,503393.0
2022-10-03 11:35:00,29.95,29.99,29.92,29.93,163105.0,26.0219,26.0566,25.9958,26.0045,163105.0
2022-10-03 11:40:00,29.93,30.0,29.93,29.97,81101.0,26.0045,26.0653,26.0045,26.0392,81101.0
2022-10-03 11:45:00,29.97,30.02,29.96,30.01,67647.0,26.0392,26.0827,26.0305,26.074,67647.0
2022-10-03 11:50:00,30.01,30.02,29.98,29.99,59263.0,26.074,26.0827,26.0479,26.0566,59263.0
2022-10-03 11:55:00,29.99,30.0,29.92,29.95,47312.0,26.0566,26.0653,25.9958,26.0219,47312.0
2022-10-03 12:00:00,29.95,30.0,29.95,29.96,31348.0,26.0219,26.0653,26.0219,26.0305,31348.0
2022-10-03 12:05:00,29.96,30.0,29.94,30.0,28930.0,26.0305,26.0653,26.0132,26.0653,28930.0
2022-10-03 12:10:00,30.0,30.0,29.95,29.96,32241.0,26.0653,26.0653,26.0219,26.0305,32241.0
2022-10-03 12:15:00,29.95,29.96,29.93,29.95,37877.0,26.0219,26.0305,26.0045,26.0219,37877.0
2022-10-03 12:20:00,29.95,29.95,29.86,29.93,59773.0,26.0219,26.0219,25.9437,26.0045,59773.0
2022-10-03 12:25:00,29.93,29.96,29.88,29.9,34979.0,26.0045,26.0305,25.961,25.9784,34979.0
2022-10-03 12:30:00,29.89,29.93,29.87,29.91,38448.0,25.9697,26.0045,25.9524,25.9871,38448.0
2022-10-03 12:35:00,29.91,29.91,29.86,29.9,42750.0,25.9871,25.9871,25.9437,25.9784,42750.0
2022-10-03 12:40:00,29.9,29.93,29.88,29.92,35929.0,25.9784,26.0045,25.961,25.9958,35929.0
2022-10-03 12:45:00,29.91,29.93,29.89,29.91,44020.0,25.9871,26.0045,25.9697,25.9871,44020.0
2022-10-03 12:50:00,29.92,29.95,29.9,29.92,44896.0,25.9958,26.0219,25.9784,25.9958,44896.0
2022-10-03 12:55:00,29.92,29.95,29.9,29.94,29458.0,25.9958,26.0219,25.9784,26.0132,29458.0
2022-10-03 13:00:00,29.95,29.97,29.93,29.96,44768.0,26.0219,26.0392,26.0045,26.0305,44768.0
2022-10-03 13:05:00,29.96,30.0,29.95,29.98,55086.0,26.0305,26.0653,26.0219,26.0479,55086.0
2022-10-03 13:10:00,29.98,29.98,29.94,29.96,80918.0,26.0479,26.0479,26.0132,26.0305,80918.0
2022-10-03 13:15:00,29.97,29.98,29.93,29.95,33065.0,26.0392,26.0479,26.0045,26.0219,33065.0
2022-10-03 13:20:00,29.95,30.0,29.94,29.98,51813.0,26.0219,26.0653,26.0132,26.0479,51813.0
2022-10-03 13:25:00,29.98,30.0,29.95,29.96,34416.0,26.0479,26.0653,26.0219,26.0305,34416.0
2022-10-03 13:30:00,29.96,30.03,29.96,30.03,73888.0,26.0305,26.0914,26.0305,26.0914,73888.0
2022-10-03 13:35:00,30.03,30.03,29.97,29.98,85699.0,26.0914,26.0914,26.0392,26.0479,85699.0
2022-10-03 13:40:00,29.98,30.0,29.96,30.0,33625.0,26.0479,26.0653,26.0305,26.0653,33625.0
2022-10-03 13:45:00,29.99,30.02,29.98,30.01,87529.0,26.0566,26.0827,26.0479,26.074,87529.0
2022-10-03 13:50:00,30.01,30.04,29.99,30.03,64795.0,26.074,26.1001,26.0566,26.0914,64795.0
2022-10-03 13:55:00,30.02,30.04,30.0,30.03,55264.0,26.0827,26.1001,26.0653,26.0914,55264.0
2022-10-03 14:00:00,30.03,30.11,30.02,30.1,66223.0,26.0914,26.1609,26.0827,26.1522,66223.0
2022-10-03 14:05:00,30.11,30.12,30.08,30.11,79392.0,26.1609,26.1696,26.1348,26.1609,79392.0
2022-10-03 14:10:00,30.1,30.11,30.08,30.09,51154.0,26.1522,26.1609,26.1348,26.1435,51154.0
2022-10-03 14:15:00,30.09,30.1,30.07,30.08,46981.0,26.1435,26.1522,26.1261,26.1348,46981.0
2022-10-03 14:20:00,30.07,30.09,30.07,30.08,58048.0,26.1261,26.1435,26.1261,26.1348,58048.0
2022-10-03 14:25:00,30.08,30.15,30.07,30.15,75685.0,26.1348,26.1956,26.1261,26.1956,75685.0
2022-10-03 14:30:00,30.14,30.17,30.12,30.15,56635.0,26.1869,26.213,26.1696,26.1956,56635.0
2022-10-03 14:35:00,30.14,30.16,30.13,30.15,65106.0,26.1869,26.2043,26.1783,26.1956,65106.0
2022-10-03 14:40:00,30.15,30.17,30.13,30.17,41202.0,26.1956,26.213,26.1783,26.213,41202.0
2022-10-03 14:45:00,30.17,30.18,30.14,30.16,62002.0,26.213,26.2217,26.1869,26.2043,62002.0
2022-10-03 14:50:00,30.16,30.19,30.15,30.18,59349.0,26.2043,26.2304,26.1956,26.2217,59349.0
2022-10-03 14:55:00,30.17,30.19,30.16,30.17,70943.0,26.213,26.2304,26.2043,26.213,70943.0
2022-10-03 15:00:00,30.16,30.18,30.13,30.15,97818.0,26.2043,26.2217,26.1783,26.1956,97818.0
2022-10-03 15:05:00,30.15,30.17,30.13,30.16,56713.0,26.1956,26.213,26.1783,26.2043,56713.0
2022-10-03 15:10:00,30.16,30.18,30.16,30.17,77507.0,26.2043,26.2217,26.2043,26.213,77507.0
2022-10-03 15:15:00,30.17,30.17,30.14,30.16,89017.0,26.213,26.213,26.1869,26.2043,89017.0
2022-10-03 15:20:00,30.17,30.2,30.16,30.2,65516.0,26.213,26.2391,26.2043,26.2391,65516.0
2022-10-03 15:25:00,30.21,30.23,30.18,30.2,92398.0,26.2478,26.2651,26.2217,26.2391,92398.0
2022-10-03 15:30:00,30.2,30.23,30.18,30.21,115844.0,26.2391,26.2651,26.2217,26.2478,115844.0
2022-10-03 15:35:00,30.22,30.23,30.2,30.21,137872.0,26.2564,26.2651,26.2391,26.2478,137872.0
2022-10-03 15:40:00,30.21,30.22,30.15,30.16,209562.0,26.2478,26.2564,26.1956,26.2043,209562.0
2022-10-03 15:45:00,30.15,30.2,30.14,30.17,424086.0,26.1956,26.2391,26.1869,26.213,424086.0
2022-10-03 15:50:00,30.17,30.18,30.1,30.14,478453.0,26.213,26.2217,26.1522,26.1869,478453.0
2022-10-03 15:55:00,30.14,30.15,30.07,30.11,693644.0,26.1869,26.1956,26.1261,26.1609,693644.0
2022-10-04 09:30:00,30.51,30.66,30.44,30.59,1064045.0,26.5084,26.6387,26.4476,26.5779,1064045.0
2022-10-04 09:35:00,30.58,30.7,30.58,30.7,151290.0,26.5692,26.6735,26.5692,26.6735,151290.0
2022-10-04 09:40:00,30.69,30.77,30.66,30.76,186818.0,26.6648,26.7343,26.6387,26.7256,186818.0
2022-10-04 09:45:00,30.76,30.87,30.74,30.82,338908.0,26.7256,26.8212,26.7082,26.7778,338908.0
2022-10-04 09:50:00,30.83,30.83,30.75,30.78,137924.0,26.7864,26.7864,26.7169,26.743,137924.0
2022-10-04 09:55:00,30.77,30.8,30.71,30.71,138326.0,26.7343,26.7604,26.6822,26.6822,138326.0
2022-10-04 10:00:00,30.71,30.88,30.7,30.87,148531.0,26.6822,26.8299,26.6735,26.8212,148531.0
2022-10-04 10:05:00,30.87,30.9,30.79,30.86,82355.0,26.8212,26.8473,26.7517,26.8125,82355.0
2022-10-04 10:10:00,30.86,30.96,30.83,30.96,80301.0,26.8125,26.8994,26.7864,26.8994,80301.0
2022-10-04 10:15:00,30.96,30.99,30.94,30.96,101448.0,26.8994,26.9255,26.882,26.8994,101448.0
2022-10-04 10:20:00,30.96,31.0,30.94,30.97,123901.0,26.8994,26.9341,26.882,26.9081,123901.0
2022-10-04 10:25:00,30.97,30.99,30.9,30.91,92965.0,26.9081,26.9255,26.8473,26.8559,92965.0
2022-10-04 10:30:00,30.91,30.98,30.89,30.98,85736.0,26.8559,26.9168,26.8386,26.9168,85736.0
2022-10-04 10:35:00,30.98,30.98,30.92,30.96,86897.0,26.9168,26.9168,26.8646,26.8994,86897.0
2022-10-04 10:40:00,30.96,30.99,30.92,30.93,141179.0,26.8994,26.9255,26.8646,26.8733,141179.0
2022-10-04 10:45:00,30.92,31.19,30.86,31.18,676810.0,26.8646,27.0992,26.8125,27.0905,676810.0
2022-10-04 10:50:00,31.18,31.23,31.08,31.09,199635.0,27.0905,27.134,27.0037,27.0123,199635.0
2022-10-04 10:55:00,31.09,31.14,31.06,31.13,179658.0,27.0123,27.0558,26.9863,27.0471,179658.0
2022-10-04 11:00:00,31.13,31.19,31.12,31.13,180036.0,27.0471,27.0992,27.0384,27.0471,180036.0
2022-10-04 11:05:00,31.12,31.18,31.1,31.16,101891.0,27.0384,27.0905,27.021,27.0732,101891.0
2022-10-04 11:10:00,31.16,31.19,31.13,31.15,165248.0,27.0732,27.0992,27.0471,27.0645,165248.0
2022-10-04 11:15:00,31.15,31.16,31.12,31.14,109817.0,27.0645,27.0732,27.0384,27.0558,109817.0
2022-10-04 11:20:00,31.13,31.16,31.08,31.1,80924.0,27.0471,27.0732,27.0037,27.021,80924.0
2022-10-04 11:25:00,31.1,31.19,31.1,31.15,83479.0,27.021,27.0992,27.021,27.0645,83479.0
2022-10-04 11:30:00,31.15,31.17,31.09,31.14,370323.0,27.0645,27.0818,27.0123,27.0558,370323.0
2022-10-04 11:35:00,31.14,31.16,31.08,31.12,93511.0,27.0558,27.0732,27.0037,27.0384,93511.0
2022-10-04 11:40:00,31.13,31.17,31.1,31.17,47349.0,27.0471,27.0818,27.021,27.0818,47349.0
2022-10-04 11:45:00,31.16,31.17,31.11,31.15,23779.0,27.0732,27.0818,27.0297,27.0645,23779.0
2022-10-04 11:50:00,31.15,31.19,31.14,31.17,50327.0,27.0645,27.0992,27.0558,27.0818,50327.0
2022-10-04 11:55:00,31.17,31.2,31.15,31.19,60097.0,27.0818,27.1079,27.0645,27.0992,60097.0
2022-10-04 12:00:00,31.19,31.2,31.14,31.19,77866.0,27.0992,27.1079,27.0558,27.0992,77866.0
2022-10-04 12:05:00,31.18,31.21,31.15,31.21,58364.0,27.0905,27.1166,27.0645,27.1166,58364.0
2022-10-04 12:10:00,31.2,31.22,31.18,31.21,46724.0,27.1079,27.1253,27.0905,27.1166,46724.0
2022-10-04 12:15:00,31.21,31.23,31.17,31.2,76247.0,27.1166,27.134,27.0818,27.1079,76247.0
2022-10-04 12:20:00,31.2,31.22,31.16,31.18,77036.0,27.1079,27.1253,27.0732,27.0905,77036.0
2022-10-04 12:25:00,31.18,31.2,31.15,31.19,45215.0,27.0905,27.1079,27.0645,27.0992,45215.0
2022-10-04 12:30:00,31.19,31.25,31.18,31.24,49864.0,27.0992,27.1514,27.0905,27.1427,49864.0
2022-10-04 12:35:00,31.24,31.25,31.21,31.23,51304.0,27.1427,27.1514,27.1166,27.134,51304.0
2022-10-04 12:40:00,31.23,31.23,31.19,31.21,21263.0,27.134,27.134,27.0992,27.1166,21263.0
2022-10-04 12:45:00,31.2,31.2,31.12,31.12,75117.0,27.1079,27.1079,27.0384,27.0384,75117.0
2022-10-04 12:50:00,31.13,31.13,31.07,31.1,49317.0,27.0471,27.0471,26.995,27.021,49317.0
2022-10-04 12:55:00,31.1,31.12,31.08,31.12,22293.0,27.021,27.0384,27.0037,27.0384,22293.0
2022-10-04 13:00:00,31.12,31.15,31.11,31.15,52974.0,27.0384,27.0645,27.0297,27.0645,52974.0
2022-10-04 13:05:00,31.15,31.17,31.13,31.15,33762.0,27.0645,27.0818,27.0471,27.0645,33762.0
2022-10-04 13:10:00,31.15,31.15,31.05,31.05,55180.0,27.0645,27.0645,26.9776,26.9776,55180.0
2022-10-04 13:15:00,31.04,31.05,31.0,31.01,62696.0,26.9689,26.9776,26.9341,26.9428,62696.0
2022-10-04 13:20:00,31.01,31.06,30.99,31.06,98244.0,26.9428,26.9863,26.9255,26.9863,98244.0
2022-10-04 13:25:00,31.06,31.11,31.04,31.11,76347.0,26.9863,27.0297,26.9689,27.0297,76347.0
2022-10-04 13:30:00,31.11,31.13,31.07,31.08,48410.0,27.0297,27.0471,26.995,27.0037,48410.0
2022-10-04 13:35:00,31.08,31.1,31.04,31.09,108861.0,27.0037,27.021,26.9689,27.0123,108861.0
2022-10-04 13:40:00,31.1,31.1,31.04,31.09,86872.0,27.021,27.021,26.9689,27.0123,86872.0
2022-10-04 13:45:00,31.09,31.13,31.07,31.13,51701.0,27.0123,27.0471,26.995,27.0471,51701.0
2022-10-04 13:50:00,31.14,31.19,31.13,31.18,38802.0,27.0558,27.0992,27.0471,27.0905,38802.0
2022-10-04 13:55:00,31.18,31.19,31.15,31.18,46197.0,27.0905,27.0992,27.0645,27.0905,46197.0
2022-10-04 14:00:00,31.19,31.22,31.17,31.2,56792.0,27.0992,27.1253,27.0818,27.1079,56792.0
2022-10-04 14:05:00,31.2,31.2,31.16,31.17,63901.0,27.1079,27.1079,27.0732,27.0818,63901.0
2022-10-04 14:10:00,31.18,31.18,31.12,31.15,59572.0,27.0905,27.0905,27.0384,27.0645,59572.0
2022-10-04 14:15:00,31.15,31.16,31.13,31.14,46573.0,27.0645,27.0732,27.0471,27.0558,46573.0
2022-10-04 14:20:00,31.14,31.2,31.13,31.19,57841.0,27.0558,27.1079,27.0471,27.0992,57841.0
2022-10-04 14:25:00,31.19,31.21,31.17,31.17,57964.0,27.0992,27.1166,27.0818,27.0818,57964.0
2022-10-04 14:30:00,31.16,31.2,31.15,31.17,85856.0,27.0732,27.1079,27.0645,27.0818,85856.0
2022-10-04 14:35:00,31.17,31.2,31.14,31.2,66324.0,27.0818,27.1079,27.0558,27.1079,66324.0
2022-10-04 14:40:00,31.19,31.22,31.18,31.21,44799.0,27.0992,27.1253,27.0905,27.1166,44799.0
2022-10-04 14:45:00,31.21,31.22,31.18,31.21,35156.0,27.1166,27.1253,27.0905,27.1166,35156.0
2022-10-04 14:50:00,31.22,31.24,31.2,31.22,52849.0,27.1253,27.1427,27.1079,27.1253,52849.0
2022-10-04 14:55:00,31.23,31.24,31.21,31.21,58013.0,27.134,27.1427,27.1166,27.1166,58013.0
2022-10-04 15:00:00,31.21,31.24,31.19,31.23,64627.0,27.1166,27.1427,27.0992,27.134,64627.0
2022-10-04 15:05:00,31.22,31.23,31.19,31.2,55798.0,27.1253,27.134,27.0992,27.1079,55798.0
2022-10-04 15:10:00,31.2,31.2,31.13,31.18,102418.0,27.1079,27.1079,27.0471,27.0905,102418.0
2022-10-04 15:15:00,31.19,31.21,31.16,31.17,68983.0,27.0992,27.1166,27.0732,27.0818,68983.0
2022-10-04 15:20:00,31.17,31.19,31.14,31.19,82893.0,27.0818,27.0992,27.0558,27.0992,82893.0
2022-10-04 15:25:00,31.19,31.21,31.17,31.2,146921.0,27.0992,27.1166,27.0818,27.1079,146921.0
2022-10-04 15:30:00,31.19,31.19,31.14,31.17,162233.0,27.0992,27.0992,27.0558,27.0818,162233.0
2022-10-04 15:35:00,31.18,31.26,31.16,31.26,160178.0,27.0905,27.16,27.0732,27.16,160178.0
2022-10-04 15:40:00,31.26,31.28,31.23,31.24,140603.0,27.16,27.1774,27.134,27.1427,140603.0
2022-10-04 15:45:00,31.24,31.26,31.19,31.23,460795.0,27.1427,27.16,27.0992,27.134,460795.0
2022-10-04 15:50:00,31.24,31.28,31.23,31.27,478116.0,27.1427,27.1774,27.134,27.1687,478116.0
2022-10-04 15:55:00,31.27,31.32,31.23,31.3,449033.0,27.1687,27.2122,27.134,27.1948,449033.0
2022-10-05 09:30:00,30.98,31.14,30.97,31.12,438520.0,26.9168,27.0558,26.9081,27.0384,438520.0
2022-10-05 09:35:00,31.12,31.19,31.06,31.07,285017.0,27.0384,27.0992,26.9863,26.995,285017.0
2022-10-05 09:40:00,31.07,31.18,31.06,31.17,108814.0,26.995,27.0905,26.9863,27.0818,108814.0
2022-10-05 09:45:00,31.16,31.28,31.14,31.22,182683.0,27.0732,27.1774,27.0558,27.1253,182683.0
2022-10-05 09:50:00,31.22,31.27,31.14,31.23,164935.0,27.1253,27.1687,27.0558,27.134,164935.0
2022-10-05 09:55:00,31.23,31.26,31.14,31.18,97362.0,27.134,27.16,27.0558,27.0905,97362.0
2022-10-05 10:00:00,31.17,31.17,30.82,30.84,195598.0,27.0818,27.0818,26.7778,26.7951,195598.0
2022-10-05 10:05:00,30.83,30.86,30.76,30.78,143154.0,26.7864,26.8125,26.7256,26.743,143154.0
2022-10-05 10:10:00,30.76,30.93,30.75,30.88,142038.0,26.7256,26.8733,26.7169,26.8299,142038.0
2022-10-05 10:15:00,30.88,30.9,30.83,30.83,72193.0,26.8299,26.8473,26.7864,26.7864,72193.0
2022-10-05 10:20:00,30.83,30.89,30.79,30.82,107788.0,26.7864,26.8386,26.7517,26.7778,107788.0
2022-10-05 10:25:00,30.82,30.89,30.82,30.88,83057.0,26.7778,26.8386,26.7778,26.8299,83057.0
2022-10-05 10:30:00,30.88,30.95,30.85,30.87,150893.0,26.8299,26.8907,26.8038,26.8212,150893.0
2022-10-05 10:35:00,30.87,30.91,30.83,30.89,128273.0,26.8212,26.8559,26.7864,26.8386,128273.0
2022-10-05 10:40:00,30.89,30.99,30.86,30.93,109597.0,26.8386,26.9255,26.8125,26.8733,109597.0
2022-10-05 10:45:00,30.93,30.99,30.9,30.96,270727.0,26.8733,26.9255,26.8473,26.8994,270727.0
2022-10-05 10:50:00,30.96,31.04,30.92,31.02,221037.0,26.8994,26.9689,26.8646,26.9515,221037.0
2022-10-05 10:55:00,31.02,31.03,30.96,30.98,232025.0,26.9515,26.9602,26.8994,26.9168,232025.0
2022-10-05 11:00:00,30.99,31.07,30.98,31.04,237719.0,26.9255,26.995,26.9168,26.9689,237719.0
2022-10-05 11:05:00,31.04,31.04,30.95,30.98,198240.0,26.9689,26.9689,26.8907,26.9168,198240.0
2022-10-05 11:10:00,30.97,30.98,30.93,30.98,189400.0,26.9081,26.9168,26.8733,26.9168,189400.0
2022-10-05 11:15:00,30.98,31.01,30.93,31.01,166611.0,26.9168,26.9428,26.8733,26.9428,166611.0
2022-10-05 11:20:00,31.01,31.03,30.99,31.02,148428.0,26.9428,26.9602,26.9255,26.9515,148428.0
2022-10-05 11:25:00,31.02,31.06,31.01,31.05,102372.0,26.9515,26.9863,26.9428,26.9776,102372.0
2022-10-05 11:30:00,31.04,31.08,31.01,31.05,326567.0,26.9689,27.0037,26.9428,26.9776,326567.0
2022-10-05 11:35:00,31.04,31.18,31.03,31.18,74581.0,26.9689,27.0905,26.9602,27.0905,74581.0
2022-10-05 11:40:00,31.18,31.2,31.15,31.17,37449.0,27.0905,27.1079,27.0645,27.0818,37449.0
2022-10-05 11:45:00,31.17,31.18,31.11,31.12,51884.0,27.0818,27.0905,27.0297,27.0384,51884.0
2022-10-05 11:50:00,31.11,31.13,31.07,31.09,48835.0,27.0297,27.0471,26.995,27.0123,48835.0
2022-10-05 11:55:00,31.09,31.09,31.05,31.08,50288.0,27.0123,27.0123,26.9776,27.0037,50288.0
2022-10-05 12:00:00,31.08,31.08,31.03,31.05,63579.0,27.0037,27.0037,26.9602,26.9776,63579.0
2022-10-05 12:05:00,31.06,31.14,31.05,31.11,77835.0,26.9863,27.0558,26.9776,27.0297,77835.0
2022-10-05 12:10:00,31.11,31.16,31.08,31.15,72802.0,27.0297,27.0732,27.0037,27.0645,72802.0
2022-10-05 12:15:00,31.14,31.17,31.11,31.17,53019.0,27.0558,27.0818,27.0297,27.0818,53019.0
2022-10-05 12:20:00,31.17,31.19,31.14,31.19,31779.0,27.0818,27.0992,27.0558,27.0992,31779.0
2022-10-05 12:25:00,31.19,31.21,31.15,31.16,73173.0,27.0992,27.1166,27.0645,27.0732,73173.0
2022-10-05 12:30:00,31.15,31.22,31.15,31.21,70689.0,27.0645,27.1253,27.0645,27.1166,70689.0
2022-10-05 12:35:00,31.21,31.23,31.18,31.21,78206.0,27.1166,27.134,27.0905,27.1166,78206.0
2022-10-05 12:40:00,31.21,31.23,31.19,31.21,79468.0,27.1166,27.134,27.0992,27.1166,79468.0
2022-10-05 12:45:00,31.2,31.28,31.19,31.28,58147.0,27.1079,27.1774,27.0992,27.1774,58147.0
2022-10-05 12:50:00,31.27,31.29,31.25,31.27,139848.0,27.1687,27.1861,27.1514,27.1687,139848.0
2022-10-05 12:55:00,31.27,31.27,31.22,31.24,60795.0,27.1687,27.1687,27.1253,27.1427,60795.0
2022-10-05 13:00:00,31.24,31.27,31.2,31.24,109957.0,27.1427,27.1687,27.1079,27.1427,109957.0
2022-10-05 13:05:00,31.23,31.28,31.22,31.27,88387.0,27.134,27.1774,27.1253,27.1687,88387.0
2022-10-05 13:10:00,31.27,31.3,31.26,31.3,91982.0,27.1687,27.1948,27.16,27.1948,91982.0
2022-10-05 13:15:00,31.31,31.34,31.27,31.34,199197.0,27.2035,27.2296,27.1687,27.2296,199197.0
2022-10-05 13:20:00,31.34,31.38,31.3,31.31,162939.0,27.2296,27.2643,27.1948,27.2035,162939.0
2022-10-05 13:25:00,31.3,31.36,31.28,31.35,273012.0,27.1948,27.2469,27.1774,27.2382,273012.0
2022-10-05 13:30:00,31.34,31.37,31.34,31.35,190672.0,27.2296,27.2556,27.2296,27.2382,190672.0
2022-10-05 13:35:00,31.35,31.39,31.34,31.38,219173.0,27.2382,27.273,27.2296,27.2643,219173.0
2022-10-05 13:40:00,31.37,31.39,31.34,31.37,113170.0,27.2556,27.273,27.2296,27.2556,113170.0
2022-10-05 13:45:00,31.36,31.37,31.33,31.35,106884.0,27.2469,27.2556,27.2209,27.2382,106884.0
2022-10-05 13:50:00,31.34,31.35,31.31,31.34,94108.0,27.2296,27.2382,27.2035,27.2296,94108.0
2022-10-05 13:55:00,31.33,31.37,31.31,31.34,140966.0,27.2209,27.2556,27.2035,27.2296,140966.0
2022-10-05 14:00:00,31.34,31.41,31.33,31.4,190936.0,27.2296,27.2904,27.2209,27.2817,190936.0
2022-10-05 14:05:00,31.41,31.43,31.39,31.4,191414.0,27.2904,27.3077,27.273,27.2817,191414.0
2022-10-05 14:10:00,31.4,31.45,31.39,31.42,142937.0,27.2817,27.3251,27.273,27.2991,142937.0
2022-10-05 14:15:00,31.42,31.42,31.39,31.41,116221.0,27.2991,27.2991,27.273,27.2904,116221.0
2022-10-05 14:20:00,31.4,31.4,31.33,31.36,69919.0,27.2817,27.2817,27.2209,27.2469,69919.0
2022-10-05 14:25:00,31.36,31.37,31.31,31.37,117933.0,27.2469,27.2556,27.2035,27.2556,117933.0
2022-10-05 14:30:00,31.37,31.37,31.32,31.33,131819.0,27.2556,27.2556,27.2122,27.2209,131819.0
2022-10-05 14:35:00,31.33,31.4,31.32,31.37,121027.0,27.2209,27.2817,27.2122,27.2556,121027.0
2022-10-05 14:40:00,31.37,31.4,31.34,31.39,72372.0,27.2556,27.2817,27.2296,27.273,72372.0
2022-10-05 14:45:00,31.4,31.42,31.38,31.4,135109.0,27.2817,27.2991,27.2643,27.2817,135109.0
2022-10-05 14:50:00,31.4,31.44,31.38,31.41,170082.0,27.2817,27.3164,27.2643,27.2904,170082.0
2022-10-05 14:55:00,31.4,31.43,31.39,31.43,160390.0,27.2817,27.3077,27.273,27.3077,160390.0
2022-10-05 15:00:00,31.43,31.5,31.42,31.48,135555.0,27.3077,27.3686,27.2991,27.3512,135555.0
2022-10-05 15:05:00,31.49,31.49,31.42,31.46,123394.0,27.3599,27.3599,27.2991,27.3338,123394.0
2022-10-05 15:10:00,31.46,31.49,31.45,31.48,93018.0,27.3338,27.3599,27.3251,27.3512,93018.0
2022-10-05 15:15:00,31.48,31.5,31.46,31.49,117689.0,27.3512,27.3686,27.3338,27.3599,117689.0
2022-10-05 15:20:00,31.49,31.5,31.46,31.48,87173.0,27.3599,27.3686,27.3338,27.3512,87173.0
2022-10-05 15:25:00,31.48,31.49,31.43,31.45,125692.0,27.3512,27.3599,27.3077,27.3251,125692.0
2022-10-05 15:30:00,31.46,31.49,31.44,31.46,95965.0,27.3338,27.3599,27.3164,27.3338,95965.0
2022-10-05 15:35:00,31.46,31.48,31.44,31.46,119650.0,27.3338,27.3512,27.3164,27.3338,119650.0
2022-10-05 15:40:00,31.46,31.47,31.45,31.47,190245.0,27.3338,27.3425,27.3251,27.3425,190245.0
2022-10-05 15:45:00,31.46,31.48,31.42,31.44,287700.0,27.3338,27.3512,27.2991,27.3164,287700.0
2022-10-05 15:50:00,31.43,31.44,31.35,31.36,311285.0,27.3077,27.3164,27.2382,27.2469,311285.0
2022-10-05 15:55:00,31.36,31.38,31.33,31.37,635264.0,27.2469,27.2643,27.2209,27.2556,635264.0
2022-10-06 09:30:00,30.42,30.69,30.4,30.58,678670.0,26.4302,26.6648,26.4128,26.5692,678670.0
2022-10-06 09:35:00,30.58,30.68,30.52,30.67,326602.0,26.5692,26.6561,26.5171,26.6474,326602.0
2022-10-06 09:40:00,30.68,30.91,30.66,30.86,556261.0,26.6561,26.8559,26.6387,26.8125,556261.0
2022-10-06 09:45:00,30.86,30.88,30.76,30.8,287709.0,26.8125,26.8299,26.7256,26.7604,287709.0
2022-10-06 09:50:00,30.8,30.92,30.77,30.89,299770.0,26.7604,26.8646,26.7343,26.8386,299770.0
2022-10-06 09:55:00,30.88,30.91,30.83,30.9,165593.0,26.8299,26.8559,26.7864,26.8473,165593.0
2022-10-06 10:00:00,30.9,30.9,30.77,30.88,233788.0,26.8473,26.8473,26.7343,26.8299,233788.0
2022-10-06 10:05:00,30.88,30.88,30.7,30.76,460764.0,26.8299,26.8299,26.6735,26.7256,460764.0
2022-10-06 10:10:00,30.76,30.82,30.68,30.78,164715.0,26.7256,26.7778,26.6561,26.743,164715.0
2022-10-06 10:15:00,30.79,30.81,30.74,30.8,136942.0,26.7517,26.7691,26.7082,26.7604,136942.0
2022-10-06 10:20:00,30.81,30.87,30.78,30.84,152239.0,26.7691,26.8212,26.743,26.7951,152239.0
2022-10-06 10:25:00,30.84,30.94,30.82,30.83,244285.0,26.7951,26.882,26.7778,26.7864,244285.0
2022-10-06 10:30:00,30.83,30.87,30.8,30.81,360374.0,26.7864,26.8212,26.7604,26.7691,360374.0
2022-10-06 10:35:00,30.81,30.88,30.78,30.86,198302.0,26.7691,26.8299,26.743,26.8125,198302.0
2022-10-06 10:40:00,30.86,30.94,30.86,30.9,169543.0,26.8125,26.882,26.8125,26.8473,169543.0
2022-10-06 10:45:00,30.9,30.98,30.85,30.96,133520.0,26.8473,26.9168,26.8038,26.8994,133520.0
2022-10-06 10:50:00,30.96,30.96,30.91,30.96,283386.0,26.8994,26.8994,26.8559,26.8994,283386.0
2022-10-06 10:55:00,30.96,30.97,30.9,30.92,326635.0,26.8994,26.9081,26.8473,26.8646,326635.0
2022-10-06 11:00:00,30.91,30.92,30.85,30.89,313607.0,26.8559,26.8646,26.8038,26.8386,313607.0
2022-10-06 11:05:00,30.9,30.95,30.89,30.92,220158.0,26.8473,26.8907,26.8386,26.8646,220158.0
2022-10-06 11:10:00,30.92,30.97,30.88,30.94,231739.0,26.8646,26.9081,26.8299,26.882,231739.0
2022-10-06 11:15:00,30.94,31.03,30.92,31.02,397857.0,26.882,26.9602,26.8646,26.9515,397857.0
2022-10-06 11:20:00,31.02,31.04,30.94,30.96,277587.0,26.9515,26.9689,26.882,26.8994,277587.0
2022-10-06 11:25:00,30.96,30.98,30.92,30.93,202417.0,26.8994,26.9168,26.8646,26.8733,202417.0
2022-10-06 11:30:00,30.93,30.94,30.85,30.92,352768.0,26.8733,26.882,26.8038,26.8646,352768.0
2022-10-06 11:35:00,30.92,30.96,30.9,30.91,192426.0,26.8646,26.8994,26.8473,26.8559,192426.0
2022-10-06 11:40:00,30.91,30.94,30.89,30.93,236488.0,26.8559,26.882,26.8386,26.8733,236488.0
2022-10-06 11:45:00,30.93,30.95,30.9,30.94,138613.0,26.8733,26.8907,26.8473,26.882,138613.0
2022-10-06 11:50:00,30.93,30.97,30.92,30.94,220469.0,26.8733,26.9081,26.8646,26.882,220469.0
2022-10-06 11:55:00,30.94,30.98,30.83,30.85,187196.0,26.882,26.9168,26.7864,26.8038,187196.0
2022-10-06 12:00:00,30.84,30.85,30.77,30.81,227092.0,26.7951,26.8038,26.7343,26.7691,227092.0
2022-10-06 12:05:00,30.81,30.85,30.8,30.84,130027.0,26.7691,26.8038,26.7604,26.7951,130027.0
2022-10-06 12:10:00,30.84,30.85,30.8,30.81,87643.0,26.7951,26.8038,26.7604,26.7691,87643.0
2022-10-06 12:15:00,30.81,30.83,30.79,30.81,75086.0,26.7691,26.7864,26.7517,26.7691,75086.0
2022-10-06 12:20:00,30.8,30.86,30.79,30.85,61667.0,26.7604,26.8125,26.7517,26.8038,61667.0
2022-10-06 12:25:00,30.86,30.9,30.85,30.9,50261.0,26.8125,26.8473,26.8038,26.8473,50261.0
2022-10-06 12:30:00,30.9,30.91,30.86,30.91,45176.0,26.8473,26.8559,26.8125,26.8559,45176.0
2022-10-06 12:35:00,30.91,30.94,30.89,30.93,55538.0,26.8559,26.882,26.8386,26.8733,55538.0
2022-10-06 12:40:00,30.93,30.97,30.92,30.95,84248.0,26.8733,26.9081,26.8646,26.8907,84248.0
2022-10-06 12:45:00,30.95,30.98,30.93,30.95,81618.0,26.8907,26.9168,26.8733,26.8907,81618.0
2022-10-06 12:50:00,30.95,30.96,30.92,30.93,69461.0,26.8907,26.8994,26.8646,26.8733,69461.0
2022-10-06 12:55:00,30.93,30.94,30.91,30.94,71635.0,26.8733,26.882,26.8559,26.882,71635.0
2022-10-06 13:00:00,30.93,30.96,30.92,30.95,57510.0,26.8733,26.8994,26.8646,26.8907,57510.0
2022-10-06 13:05:00,30.95,30.97,30.91,30.93,77371.0,26.8907,26.9081,26.8559,26.8733,77371.0
2022-10-06 13:10:00,30.93,30.97,30.92,30.96,64605.0,26.8733,26.9081,26.8646,26.8994,64605.0
2022-10-06 13:15:00,30.96,30.96,30.93,30.93,46995.0,26.8994,26.8994,26.8733,26.8733,46995.0
2022-10-06 13:20:00,30.93,30.97,30.92,30.93,114598.0,26.8733,26.9081,26.8646,26.8733,114598.0
2022-10-06 13:25:00,30.93,30.98,30.92,30.98,31011.0,26.8733,26.9168,26.8646,26.9168,31011.0
2022-10-06 13:30:00,30.98,30.98,30.92,30.95,99988.0,26.9168,26.9168,26.8646,26.8907,99988.0
2022-10-06 13:35:00,30.95,30.96,30.93,30.95,41659.0,26.8907,26.8994,26.8733,26.8907,41659.0
2022-10-06 13:40:00,30.95,30.97,30.94,30.97,30731.0,26.8907,26.9081,26.882,26.9081,30731.0
2022-10-06 13:45:00,30.98,31.0,30.97,31.0,62998.0,26.9168,26.9341,26.9081,26.9341,62998.0
2022-10-06 13:50:00,31.0,31.02,30.98,30.99,47640.0,26.9341,26.9515,26.9168,26.9255,47640.0
2022-10-06 13:55:00,30.99,31.02,30.99,31.0,117566.0,26.9255,26.9515,26.9255,26.9341,117566.0
2022-10-06 14:00:00,31.0,31.04,30.99,31.01,120915.0,26.9341,26.9689,26.9255,26.9428,120915.0
2022-10-06 14:05:00,31.01,31.04,30.98,31.01,92243.0,26.9428,26.9689,26.9168,26.9428,92243.0
2022-10-06 14:10:00,31.02,31.05,30.99,31.03,68453.0,26.9515,26.9776,26.9255,26.9602,68453.0
2022-10-06 14:15:00,31.04,31.05,30.98,30.99,98105.0,26.9689,26.9776,26.9168,26.9255,98105.0
2022-10-06 14:20:00,30.99,31.02,30.98,31.0,78182.0,26.9255,26.9515,26.9168,26.9341,78182.0
2022-10-06 14:25:00,31.0,31.03,30.97,30.98,108755.0,26.9341,26.9602,26.9081,26.9168,108755.0
2022-10-06 14:30:00,30.98,31.03,30.97,31.0,157789.0,26.9168,26.9602,26.9081,26.9341,157789.0
2022-10-06 14:35:00,31.0,31.03,30.99,31.01,161722.0,26.9341,26.9602,26.9255,26.9428,161722.0
2022-10-06 14:40:00,31.0,31.03,30.99,30.99,82689.0,26.9341,26.9602,26.9255,26.9255,82689.0
2022-10-06 14:45:00,30.99,31.0,30.92,30.93,127062.0,26.9255,26.9341,26.8646,26.8733,127062.0
2022-10-06 14:50:00,30.93,30.95,30.89,30.95,127422.0,26.8733,26.8907,26.8386,26.8907,127422.0
2022-10-06 14:55:00,30.94,30.97,30.92,30.94,86716.0,26.882,26.9081,26.8646,26.882,86716.0
2022-10-06 15:00:00,30.94,30.97,30.92,30.96,98340.0,26.882,26.9081,26.8646,26.8994,98340.0
2022-10-06 15:05:00,30.95,31.0,30.93,30.99,89189.0,26.8907,26.9341,26.8733,26.9255,89189.0
2022-10-06 15:10:00,31.0,31.0,30.95,30.99,162687.0,26.9341,26.9341,26.8907,26.9255,162687.0
2022-10-06 15:15:00,30.99,31.0,30.96,30.99,150999.0,26.9255,26.9341,26.8994,26.9255,150999.0
2022-10-06 15:20:00,30.99,31.01,30.96,30.99,167080.0,26.9255,26.9428,26.8994,26.9255,167080.0
2022-10-06 15:25:00,30.99,31.06,30.98,31.05,174299.0,26.9255,26.9863,26.9168,26.9776,174299.0
2022-10-06 15:30:00,31.06,31.07,31.02,31.04,176810.0,26.9863,26.995,26.9515,26.9689,176810.0
2022-10-06 15:35:00,31.04,31.08,31.03,31.07,228491.0,26.9689,27.0037,26.9602,26.995,228491.0
2022-10-06 15:40:00,31.06,31.1,31.04,31.1,219421.0,26.9863,27.021,26.9689,27.021,219421.0
2022-10-06 15:45:00,31.1,31.12,31.08,31.09,324139.0,27.021,27.0384,27.0037,27.0123,324139.0
2022-10-06 15:50:00,31.09,31.15,31.09,31.15,345690.0,27.0123,27.0645,27.0123,27.0645,345690.0
2022-10-06 15:55:00,31.15,31.21,31.11,31.11,1232078.0,27.0645,27.1166,27.0297,27.0297,1232078.0
2022-10-07 09:30:00,31.26,31.41,31.25,31.4,339376.0,27.16,27.2904,27.1514,27.2817,339376.0
2022-10-07 09:35:00,31.38,31.44,31.36,31.44,139471.0,27.2643,27.3164,27.2469,27.3164,139471.0
2022-10-07 09:40:00,31.44,31.53,31.38,31.41,259883.0,27.3164,27.3946,27.2643,27.2904,259883.0
2022-10-07 09:45:00,31.4,31.4,31.29,31.3,193838.0,27.2817,27.2817,27.1861,27.1948,193838.0
2022-10-07 09:50:00,31.3,31.39,31.28,31.34,164024.0,27.1948,27.273,27.1774,27.2296,164024.0
2022-10-07 09:55:00,31.34,31.35,31.24,31.25,72748.0,27.2296,27.2382,27.1427,27.1514,72748.0
2022-10-07 10:00:00,31.25,31.25,31.0,31.0,148313.0,27.1514,27.1514,26.9341,26.9341,148313.0
2022-10-07 10:05:00,31.0,31.14,30.97,31.08,243383.0,26.9341,27.0558,26.9081,27.0037,243383.0
2022-10-07 10:10:00,31.08,31.16,31.04,31.13,151733.0,27.0037,27.0732,26.9689,27.0471,151733.0
2022-10-07 10:15:00,31.13,31.26,31.09,31.24,97012.0,27.0471,27.16,27.0123,27.1427,97012.0
2022-10-07 10:20:00,31.24,31.36,31.23,31.31,177669.0,27.1427,27.2469,27.134,27.2035,177669.0
2022-10-07 10:25:00,31.31,31.36,31.28,31.3,112442.0,27.2035,27.2469,27.1774,27.1948,112442.0
2022-10-07 10:30:00,31.3,31.33,31.24,31.25,136915.0,27.1948,27.2209,27.1427,27.1514,136915.0
2022-10-07 10:35:00,31.24,31.24,31.19,31.22,76691.0,27.1427,27.1427,27.0992,27.1253,76691.0
2022-10-07 10:40:00,31.22,31.31,31.21,31.31,132638.0,27.1253,27.2035,27.1166,27.2035,132638.0
2022-10-07 10:45:00,31.31,31.32,31.26,31.31,153426.0,27.2035,27.2122,27.16,27.2035,153426.0
2022-10-07 10:50:00,31.31,31.38,31.26,31.35,232512.0,27.2035,27.2643,27.16,27.2382,232512.0
2022-10-07 10:55:00,31.35,31.37,31.32,31.35,115587.0,27.2382,27.2556,27.2122,27.2382,115587.0
2022-10-07 11:00:00,31.34,31.39,31.33,31.38,154290.0,27.2296,27.273,27.2209,27.2643,154290.0
2022-10-07 11:05:00,31.38,31.39,31.3,31.3,110590.0,27.2643,27.273,27.1948,27.1948,110590.0
2022-10-07 11:10:00,31.3,31.37,31.3,31.35,124868.0,27.1948,27.2556,27.1948,27.2382,124868.0
2022-10-07 11:15:00,31.36,31.36,31.27,31.27,98628.0,27.2469,27.2469,27.1687,27.1687,98628.0
2022-10-07 11:20:00,31.27,31.31,31.24,31.29,109021.0,27.1687,27.2035,27.1427,27.1861,109021.0
2022-10-07 11:25:00,31.28,31.31,31.25,31.3,97998.0,27.1774,27.2035,27.1514,27.1948,97998.0
2022-10-07 11:30:00,31.31,31.32,31.23,31.26,213573.0,27.2035,27.2122,27.134,27.16,213573.0
2022-10-07 11:35:00,31.27,31.36,31.26,31.34,88287.0,27.1687,27.2469,27.16,27.2296,88287.0
2022-10-07 11:40:00,31.34,31.37,31.32,31.36,117987.0,27.2296,27.2556,27.2122,27.2469,117987.0
2022-10-07 11:45:00,31.36,31.42,31.36,31.42,332850.0,27.2469,27.2991,27.2469,27.2991,332850.0
2022-10-07 11:50:00,31.42,31.46,31.4,31.43,258937.0,27.2991,27.3338,27.2817,27.3077,258937.0
2022-10-07 11:55:00,31.44,31.45,31.39,31.44,180716.0,27.3164,27.3251,27.273,27.3164,180716.0
2022-10-07 12:00:00,31.43,31.46,31.42,31.43,98037.0,27.3077,27.3338,27.2991,27.3077,98037.0
2022-10-07 12:05:00,31.43,31.46,31.42,31.46,57625.0,27.3077,27.3338,27.2991,27.3338,57625.0
2022-10-07 12:10:00,31.46,31.49,31.45,31.46,34207.0,27.3338,27.3599,27.3251,27.3338,34207.0
2022-10-07 12:15:00,31.46,31.49,31.45,31.48,35527.0,27.3338,27.3599,27.3251,27.3512,35527.0
2022-10-07 12:20:00,31.48,31.49,31.42,31.44,80606.0,27.3512,27.3599,27.2991,27.3164,80606.0
2022-10-07 12:25:00,31.44,31.45,31.42,31.43,55080.0,27.3164,27.3251,27.2991,27.3077,55080.0
2022-10-07 12:30:00,31.42,31.44,31.4,31.43,382077.0,27.2991,27.3164,27.2817,27.3077,382077.0
2022-10-07 12:35:00,31.43,31.44,31.35,31.36,104162.0,27.3077,27.3164,27.2382,27.2469,104162.0
2022-10-07 12:40:00,31.36,31.36,31.33,31.34,87823.0,27.2469,27.2469,27.2209,27.2296,87823.0
2022-10-07 12:45:00,31.34,31.35,31.31,31.33,53592.0,27.2296,27.2382,27.2035,27.2209,53592.0
2022-10-07 12:50:00,31.32,31.35,31.29,31.34,93695.0,27.2122,27.2382,27.1861,27.2296,93695.0
2022-10-07 12:55:00,31.35,31.37,31.31,31.31,137903.0,27.2382,27.2556,27.2035,27.2035,137903.0
2022-10-07 13:00:00,31.3,31.31,31.26,31.26,74803.0,27.1948,27.2035,27.16,27.16,74803.0
2022-10-07 13:05:00,31.27,31.3,31.26,31.28,102596.0,27.1687,27.1948,27.16,27.1774,102596.0
2022-10-07 13:10:00,31.28,31.31,31.27,31.29,59640.0,27.1774,27.2035,27.1687,27.1861,59640.0
2022-10-07 13:15:00,31.3,31.31,31.28,31.3,28113.0,27.1948,27.2035,27.1774,27.1948,28113.0
2022-10-07 13:20:00,31.3,31.33,31.29,31.32,54219.0,27.1948,27.2209,27.1861,27.2122,54219.0
2022-10-07 13:25:00,31.32,31.34,31.31,31.32,37166.0,27.2122,27.2296,27.2035,27.2122,37166.0
2022-10-07 13:30:00,31.31,31.32,31.28,31.3,47520.0,27.2035,27.2122,27.1774,27.1948,47520.0
2022-10-07 13:35:00,31.29,31.3,31.27,31.3,38144.0,27.1861,27.1948,27.1687,27.1948,38144.0
2022-10-07 13:40:00,31.29,31.32,31.28,31.31,57095.0,27.1861,27.2122,27.1774,27.2035,57095.0
2022-10-07 13:45:00,31.3,31.31,31.26,31.28,64983.0,27.1948,27.2035,27.16,27.1774,64983.0
2022-10-07 13:50:00,31.27,31.29,31.26,31.28,51198.0,27.1687,27.1861,27.16,27.1774,51198.0
2022-10-07 13:55:00,31.27,31.29,31.23,31.24,56430.0,27.1687,27.1861,27.134,27.1427,56430.0
2022-10-07 14:00:00,31.24,31.24,31.21,31.22,63281.0,27.1427,27.1427,27.1166,27.1253,63281.0
2022-10-07 14:05:00,31.21,31.25,31.18,31.2,92839.0,27.1166,27.1514,27.0905,27.1079,92839.0
2022-10-07 14:10:00,31.19,31.21,31.16,31.2,130759.0,27.0992,27.1166,27.0732,27.1079,130759.0
2022-10-07 14:15:00,31.2,31.22,31.17,31.18,94662.0,27.1079,27.1253,27.0818,27.0905,94662.0
2022-10-07 14:20:00,31.18,31.19,31.15,31.16,68778.0,27.0905,27.0992,27.0645,27.0732,68778.0
2022-10-07 14:25:00,31.17,31.19,31.15,31.17,69287.0,27.0818,27.0992,27.0645,27.0818,69287.0
2022-10-07 14:30:00,31.17,31.18,31.14,31.17,62978.0,27.0818,27.0905,27.0558,27.0818,62978.0
2022-10-07 14:35:00,31.17,31.19,31.16,31.19,35485.0,27.0818,27.0992,27.0732,27.0992,35485.0
2022-10-07 14:40:00,31.19,31.19,31.15,31.16,109916.0,27.0992,27.0992,27.0645,27.0732,109916.0
2022-10-07 14:45:00,31.16,31.17,31.12,31.14,71253.0,27.0732,27.0818,27.0384,27.0558,71253.0
2022-10-07 14:50:00,31.14,31.18,31.14,31.16,70417.0,27.0558,27.0905,27.0558,27.0732,70417.0
2022-10-07 14:55:00,31.16,31.16,31.12,31.14,73800.0,27.0732,27.0732,27.0384,27.0558,73800.0
2022-10-07 15:00:00,31.14,31.21,31.11,31.21,216984.0,27.0558,27.1166,27.0297,27.1166,216984.0
2022-10-07 15:05:00,31.2,31.21,31.13,31.13,95563.0,27.1079,27.1166,27.0471,27.0471,95563.0
2022-10-07 15:10:00,31.13,31.14,31.08,31.09,72969.0,27.0471,27.0558,27.0037,27.0123,72969.0
2022-10-07 15:15:00,31.09,31.09,31.01,31.02,91032.0,27.0123,27.0123,26.9428,26.9515,91032.0
2022-10-07 15:20:00,31.02,31.04,30.99,31.02,227332.0,26.9515,26.9689,26.9255,26.9515,227332.0
2022-10-07 15:25:00,31.01,31.01,30.93,30.95,136852.0,26.9428,26.9428,26.8733,26.8907,136852.0
2022-10-07 15:30:00,30.94,30.96,30.9,30.95,144939.0,26.882,26.8994,26.8473,26.8907,144939.0
2022-10-07 15:35:00,30.95,31.02,30.91,31.02,114189.0,26.8907,26.9515,26.8559,26.9515,114189.0
2022-10-07 15:40:00,31.01,31.08,31.0,31.05,150616.0,26.9428,27.0037,26.9341,26.9776,150616.0
2022-10-07 15:45:00,31.05,31.06,30.99,31.0,281555.0,26.9776,26.9863,26.9255,26.9341,281555.0
2022-10-07 15:50:00,31.0,31.09,31.0,31.07,306345.0,26.9341,27.0123,26.9341,26.995,306345.0
2022-10-07 15:55:00,31.07,31.09,31.05,31.09,393645.0,26.995,27.0123,26.9776,27.0123,393645.0
2022-10-10 09:30:00,30.84,30.89,30.72,30.81,307794.0,26.7951,26.8386,26.6909,26.7691,307794.0
2022-10-10 09:35:00,30.82,30.91,30.77,30.88,229889.0,26.7778,26.8559,26.7343,26.8299,229889.0
2022-10-10 09:40:00,30.88,31.0,30.86,30.96,139833.0,26.8299,26.9341,26.8125,26.8994,139833.0
2022-10-10 09:45:00,30.96,31.01,30.89,30.9,129144.0,26.8994,26.9428,26.8386,26.8473,129144.0
2022-10-10 09:50:00,30.89,30.91,30.76,30.8,123257.0,26.8386,26.8559,26.7256,26.7604,123257.0
2022-10-10 09:55:00,30.8,30.87,30.79,30.8,126193.0,26.7604,26.8212,26.7517,26.7604,126193.0
2022-10-10 10:00:00,30.8,30.85,30.8,30.83,118967.0,26.7604,26.8038,26.7604,26.7864,118967.0
2022-10-10 10:05:00,30.83,30.88,30.77,30.79,87647.0,26.7864,26.8299,26.7343,26.7517,87647.0
2022-10-10 10:10:00,30.79,30.84,30.79,30.82,66423.0,26.7517,26.7951,26.7517,26.7778,66423.0
2022-10-10 10:15:00,30.82,30.89,30.8,30.86,77799.0,26.7778,26.8386,26.7604,26.8125,77799.0
2022-10-10 10:20:00,30.86,30.87,30.82,30.82,48760.0,26.8125,26.8212,26.7778,26.7778,48760.0
2022-10-10 10:25:00,30.82,30.88,30.81,30.87,67067.0,26.7778,26.8299,26.7691,26.8212,67067.0
2022-10-10 10:30:00,30.87,30.93,30.81,30.87,134053.0,26.8212,26.8733,26.7691,26.8212,134053.0
2022-10-10 10:35:00,30.87,30.87,30.69,30.71,85807.0,26.8212,26.8212,26.6648,26.6822,85807.0
2022-10-10 10:40:00,30.71,30.75,30.7,30.72,109816.0,26.6822,26.7169,26.6735,26.6909,109816.0
2022-10-10 10:45:00,30.72,30.73,30.68,30.72,132026.0,26.6909,26.6996,26.6561,26.6909,132026.0
2022-10-10 10:50:00,30.71,30.73,30.63,30.64,139037.0,26.6822,26.6996,26.6127,26.6214,139037.0
2022-10-10 10:55:00,30.65,30.69,30.6,30.65,106949.0,26.6301,26.6648,26.5866,26.6301,106949.0
2022-10-10 11:00:00,30.65,30.66,30.5,30.53,95122.0,26.6301,26.6387,26.4997,26.5258,95122.0
2022-10-10 11:05:00,30.53,30.55,30.48,30.5,97054.0,26.5258,26.5432,26.4823,26.4997,97054.0
2022-10-10 11:10:00,30.5,30.6,30.49,30.59,35116.0,26.4997,26.5866,26.491,26.5779,35116.0
2022-10-10 11:15:00,30.6,30.62,30.55,30.62,85057.0,26.5866,26.604,26.5432,26.604,85057.0
2022-10-10 11:20:00,30.62,30.71,30.61,30.71,50492.0,26.604,26.6822,26.5953,26.6822,50492.0
2022-10-10 11:25:00,30.7,30.71,30.59,30.59,53961.0,26.6735,26.6822,26.5779,26.5779,53961.0
2022-10-10 11:30:00,30.59,30.61,30.48,30.6,368539.0,26.5779,26.5953,26.4823,26.5866,368539.0
2022-10-10 11:35:00,30.6,30.61,30.53,30.58,54094.0,26.5866,26.5953,26.5258,26.5692,54094.0
2022-10-10 11:40:00,30.58,30.63,30.56,30.62,55331.0,26.5692,26.6127,26.5519,26.604,55331.0
2022-10-10 11:45:00,30.63,30.64,30.6,30.63,43697.0,26.6127,26.6214,26.5866,26.6127,43697.0
2022-10-10 11:50:00,30.62,30.67,30.6,30.67,53226.0,26.604,26.6474,26.5866,26.6474,53226.0
2022-10-10 11:55:00,30.67,30.69,30.64,30.65,34980.0,26.6474,26.6648,26.6214,26.6301,34980.0
2022-10-10 12:00:00,30.65,30.69,30.64,30.67,44471.0,26.6301,26.6648,26.6214,26.6474,44471.0
2022-10-10 12:05:00,30.67,30.69,30.64,30.66,51468.0,26.6474,26.6648,26.6214,26.6387,51468.0
2022-10-10 12:10:00,30.66,30.66,30.6,30.63,49661.0,26.6387,26.6387,26.5866,26.6127,49661.0
2022-10-10 12:15:00,30.64,30.65,30.61,30.63,70215.0,26.6214,26.6301,26.5953,26.6127,70215.0
2022-10-10 12:20:00,30.63,30.64,30.57,30.58,32014.0,26.6127,26.6214,26.5605,26.5692,32014.0
2022-10-10 12:25:00,30.58,30.59,30.56,30.58,25087.0,26.5692,26.5779,26.5519,26.5692,25087.0
2022-10-10 12:30:00,30.58,30.59,30.56,30.56,27404.0,26.5692,26.5779,26.5519,26.5519,27404.0
2022-10-10 12:35:00,30.56,30.6,30.53,30.59,73408.0,26.5519,26.5866,26.5258,26.5779,73408.0
2022-10-10 12:40:00,30.58,30.61,30.58,30.6,51947.0,26.5692,26.5953,26.5692,26.5866,51947.0
2022-10-10 12:45:00,30.6,30.6,30.58,30.58,37967.0,26.5866,26.5866,26.5692,26.5692,37967.0
2022-10-10 12:50:00,30.58,30.59,30.55,30.56,46646.0,26.5692,26.5779,26.5432,26.5519,46646.0
2022-10-10 12:55:00,30.56,30.61,30.55,30.59,63339.0,26.5519,26.5953,26.5432,26.5779,63339.0
2022-10-10 13:00:00,30.59,30.59,30.52,30.53,71166.0,26.5779,26.5779,26.5171,26.5258,71166.0
2022-10-10 13:05:00,30.54,30.56,30.52,30.54,56452.0,26.5345,26.5519,26.5171,26.5345,56452.0
2022-10-10 13:10:00,30.54,30.6,30.5,30.58,64280.0,26.5345,26.5866,26.4997,26.5692,64280.0
2022-10-10 13:15:00,30.57,30.59,30.53,30.54,146558.0,26.5605,26.5779,26.5258,26.5345,146558.0
2022-10-10 13:20:00,30.54,30.56,30.52,30.54,91029.0,26.5345,26.5519,26.5171,26.5345,91029.0
2022-10-10 13:25:00,30.54,30.54,30.5,30.53,41764.0,26.5345,26.5345,26.4997,26.5258,41764.0
2022-10-10 13:30:00,30.53,30.59,30.52,30.55,128565.0,26.5258,26.5779,26.5171,26.5432,128565.0
2022-10-10 13:35:00,30.55,30.63,30.55,30.61,239679.0,26.5432,26.6127,26.5432,26.5953,239679.0
2022-10-10 13:40:00,30.62,30.65,30.61,30.62,68171.0,26.604,26.6301,26.5953,26.604,68171.0
2022-10-10 13:45:00,30.62,30.74,30.61,30.71,124292.0,26.604,26.7082,26.5953,26.6822,124292.0
2022-10-10 13:50:00,30.71,30.73,30.68,30.69,95006.0,26.6822,26.6996,26.6561,26.6648,95006.0
2022-10-10 13:55:00,30.69,30.7,30.66,30.66,100096.0,26.6648,26.6735,26.6387,26.6387,100096.0
2022-10-10 14:00:00,30.67,30.68,30.63,30.63,64237.0,26.6474,26.6561,26.6127,26.6127,64237.0
2022-10-10 14:05:00,30.64,30.64,30.56,30.56,84670.0,26.6214,26.6214,26.5519,26.5519,84670.0
2022-10-10 14:10:00,30.56,30.57,30.53,30.54,86774.0,26.5519,26.5605,26.5258,26.5345,86774.0
2022-10-10 14:15:00,30.54,30.54,30.5,30.5,64688.0,26.5345,26.5345,26.4997,26.4997,64688.0
2022-10-10 14:20:00,30.51,30.52,30.43,30.45,182266.0,26.5084,26.5171,26.4389,26.4563,182266.0
2022-10-10 14:25:00,30.45,30.46,30.41,30.43,92729.0,26.4563,26.465,26.4215,26.4389,92729.0
2022-10-10 14:30:00,30.43,30.47,30.4,30.45,57776.0,26.4389,26.4737,26.4128,26.4563,57776.0
2022-10-10 14:35:00,30.45,30.46,30.42,30.43,72711.0,26.4563,26.465,26.4302,26.4389,72711.0
2022-10-10 14:40:00,30.43,30.45,30.41,30.42,57573.0,26.4389,26.4563,26.4215,26.4302,57573.0
2022-10-10 14:45:00,30.41,30.41,30.36,30.38,58073.0,26.4215,26.4215,26.3781,26.3955,58073.0
2022-10-10 14:50:00,30.38,30.42,30.36,30.42,42061.0,26.3955,26.4302,26.3781,26.4302,42061.0
2022-10-10 14:55:00,30.42,30.42,30.37,30.4,50926.0,26.4302,26.4302,26.3868,26.4128,50926.0
2022-10-10 15:00:00,30.39,30.43,30.35,30.38,66932.0,26.4042,26.4389,26.3694,26.3955,66932.0
2022-10-10 15:05:00,30.38,30.39,30.34,30.37,63442.0,26.3955,26.4042,26.3607,26.3868,63442.0
2022-10-10 15:10:00,30.37,30.42,30.35,30.41,117078.0,26.3868,26.4302,26.3694,26.4215,117078.0
2022-10-10 15:15:00,30.4,30.43,30.38,30.42,125938.0,26.4128,26.4389,26.3955,26.4302,125938.0
2022-10-10 15:20:00,30.42,30.43,30.39,30.39,151456.0,26.4302,26.4389,26.4042,26.4042,151456.0
2022-10-10 15:25:00,30.4,30.4,30.34,30.36,132655.0,26.4128,26.4128,26.3607,26.3781,132655.0
2022-10-10 15:30:00,30.37,30.37,30.32,30.35,153755.0,26.3868,26.3868,26.3433,26.3694,153755.0
2022-10-10 15:35:00,30.36,30.41,30.34,30.4,92241.0,26.3781,26.4215,26.3607,26.4128,92241.0
2022-10-10 15:40:00,30.4,30.42,30.36,30.37,276484.0,26.4128,26.4302,26.3781,26.3868,276484.0
2022-10-10 15:45:00,30.38,30.44,30.36,30.42,195800.0,26.3955,26.4476,26.3781,26.4302,195800.0
2022-10-10 15:50:00,30.42,30.45,30.38,30.42,385095.0,26.4302,26.4563,26.3955,26.4302,385095.0
2022-10-10 15:55:00,30.42,30.42,30.34,30.35,443028.0,26.4302,26.4302,26.3607,26.3694,443028.0
2022-10-11 09:30:00,30.04,30.1,29.88,30.09,293014.0,26.1001,26.1522,25.961,26.1435,293014.0
2022-10-11 09:35:00,30.07,30.08,29.97,30.04,69125.0,26.1261,26.1348,26.0392,26.1001,69125.0
2022-10-11 09:40:00,30.04,30.14,30.04,30.12,125154.0,26.1001,26.1869,26.1001,26.1696,125154.0
2022-10-11 09:45:00,30.12,30.21,30.09,30.18,128047.0,26.1696,26.2478,26.1435,26.2217,128047.0
2022-10-11 09:50:00,30.18,30.24,30.07,30.07,141852.0,26.2217,26.2738,26.1261,26.1261,141852.0
2022-10-11 09:55:00,30.07,30.09,30.02,30.04,105482.0,26.1261,26.1435,26.0827,26.1001,105482.0
2022-10-11 10:00:00,30.05,30.05,29.9,29.98,104460.0,26.1087,26.1087,25.9784,26.0479,104460.0
2022-10-11 10:05:00,29.97,30.01,29.92,29.97,78638.0,26.0392,26.074,25.9958,26.0392,78638.0
2022-10-11 10:10:00,29.96,30.04,29.95,30.04,122937.0,26.0305,26.1001,26.0219,26.1001,122937.0
2022-10-11 10:15:00,30.04,30.08,30.0,30.01,75085.0,26.1001,26.1348,26.0653,26.074,75085.0
2022-10-11 10:20:00,30.01,30.07,30.0,30.05,46902.0,26.074,26.1261,26.0653,26.1087,46902.0
2022-10-11 10:25:00,30.04,30.08,29.98,29.99,49405.0,26.1001,26.1348,26.0479,26.0566,49405.0
2022-10-11 10:30:00,29.99,30.07,29.94,30.05,211179.0,26.0566,26.1261,26.0132,26.1087,211179.0
2022-10-11 10:35:00,30.04,30.08,30.01,30.05,123134.0,26.1001,26.1348,26.074,26.1087,123134.0
2022-10-11 10:40:00,30.05,30.14,30.05,30.1,71205.0,26.1087,26.1869,26.1087,26.1522,71205.0
2022-10-11 10:45:00,30.1,30.14,30.07,30.1,59979.0,26.1522,26.1869,26.1261,26.1522,59979.0
2022-10-11 10:50:00,30.1,30.14,30.07,30.13,61966.0,26.1522,26.1869,26.1261,26.1783,61966.0
2022-10-11 10:55:00,30.13,30.14,30.08,30.08,70887.0,26.1783,26.1869,26.1348,26.1348,70887.0
2022-10-11 11:00:00,30.08,30.22,30.07,30.21,84862.0,26.1348,26.2564,26.1261,26.2478,84862.0
2022-10-11 11:05:00,30.2,30.21,30.14,30.18,44621.0,26.2391,26.2478,26.1869,26.2217,44621.0
2022-10-11 11:10:00,30.18,30.25,30.16,30.24,88549.0,26.2217,26.2825,26.2043,26.2738,88549.0
2022-10-11 11:15:00,30.24,30.29,30.21,30.21,57047.0,26.2738,26.3173,26.2478,26.2478,57047.0
2022-10-11 11:20:00,30.21,30.24,30.17,30.17,42800.0,26.2478,26.2738,26.213,26.213,42800.0
2022-10-11 11:25:00,30.17,30.2,30.14,30.16,87279.0,26.213,26.2391,26.1869,26.2043,87279.0
2022-10-11 11:30:00,30.17,30.27,30.16,30.25,320192.0,26.213,26.2999,26.2043,26.2825,320192.0
2022-10-11 11:35:00,30.25,30.26,30.21,30.22,56489.0,26.2825,26.2912,26.2478,26.2564,56489.0
2022-10-11 11:40:00,30.23,30.25,30.17,30.24,40248.0,26.2651,26.2825,26.213,26.2738,40248.0
2022-10-11 11:45:00,30.24,30.26,30.21,30.24,66851.0,26.2738,26.2912,26.2478,26.2738,66851.0
2022-10-11 11:50:00,30.23,30.24,30.2,30.2,61792.0,26.2651,26.2738,26.2391,26.2391,61792.0
2022-10-11 11:55:00,30.2,30.26,30.19,30.26,35961.0,26.2391,26.2912,26.2304,26.2912,35961.0
2022-10-11 12:00:00,30.26,30.27,30.19,30.2,24037.0,26.2912,26.2999,26.2304,26.2391,24037.0
2022-10-11 12:05:00,30.2,30.22,30.17,30.19,47766.0,26.2391,26.2564,26.213,26.2304,47766.0
2022-10-11 12:10:00,30.18,30.22,30.16,30.22,41258.0,26.2217,26.2564,26.2043,26.2564,41258.0
2022-10-11 12:15:00,30.22,30.26,30.21,30.26,37699.0,26.2564,26.2912,26.2478,26.2912,37699.0
2022-10-11 12:20:00,30.26,30.33,30.24,30.32,111511.0,26.2912,26.352,26.2738,26.3433,111511.0
2022-10-11 12:25:00,30.32,30.33,30.28,30.32,45746.0,26.3433,26.352,26.3086,26.3433,45746.0
2022-10-11 12:30:00,30.32,30.4,30.31,30.39,112002.0,26.3433,26.4128,26.3346,26.4042,112002.0
2022-10-11 12:35:00,30.39,30.4,30.34,30.37,54039.0,26.4042,26.4128,26.3607,26.3868,54039.0
2022-10-11 12:40:00,30.37,30.42,30.35,30.42,103456.0,26.3868,26.4302,26.3694,26.4302,103456.0
2022-10-11 12:45:00,30.42,30.44,30.39,30.41,77413.0,26.4302,26.4476,26.4042,26.4215,77413.0
2022-10-11 12:50:00,30.41,30.42,30.36,30.39,67747.0,26.4215,26.4302,26.3781,26.4042,67747.0
2022-10-11 12:55:00,30.4,30.41,30.36,30.38,46028.0,26.4128,26.4215,26.3781,26.3955,46028.0
2022-10-11 13:00:00,30.38,30.39,30.36,30.37,37752.0,26.3955,26.4042,26.3781,26.3868,37752.0
2022-10-11 13:05:00,30.37,30.41,30.34,30.39,52284.0,26.3868,26.4215,26.3607,26.4042,52284.0
2022-10-11 13:10:00,30.39,30.4,30.36,30.38,74765.0,26.4042,26.4128,26.3781,26.3955,74765.0
2022-10-11 13:15:00,30.38,30.41,30.36,30.37,58598.0,26.3955,26.4215,26.3781,26.3868,58598.0
2022-10-11 13:20:00,30.37,30.42,30.34,30.42,133797.0,26.3868,26.4302,26.3607,26.4302,133797.0
2022-10-11 13:25:00,30.41,30.41,30.34,30.36,41134.0,26.4215,26.4215,26.3607,26.3781,41134.0
2022-10-11 13:30:00,30.37,30.4,30.33,30.39,65790.0,26.3868,26.4128,26.352,26.4042,65790.0
2022-10-11 13:35:00,30.39,30.39,30.35,30.36,39238.0,26.4042,26.4042,26.3694,26.3781,39238.0
2022-10-11 13:40:00,30.37,30.39,30.34,30.37,106868.0,26.3868,26.4042,26.3607,26.3868,106868.0
2022-10-11 13:45:00,30.36,30.4,30.36,30.37,32877.0,26.3781,26.4128,26.3781,26.3868,32877.0
2022-10-11 13:50:00,30.36,30.39,30.34,30.37,36756.0,26.3781,26.4042,26.3607,26.3868,36756.0
2022-10-11 13:55:00,30.36,30.36,30.34,30.36,27453.0,26.3781,26.3781,26.3607,26.3781,27453.0
2022-10-11 14:00:00,30.35,30.36,30.3,30.32,43132.0,26.3694,26.3781,26.326,26.3433,43132.0
2022-10-11 14:05:00,30.32,30.34,30.27,30.28,66612.0,26.3433,26.3607,26.2999,26.3086,66612.0
2022-10-11 14:10:00,30.27,30.27,30.22,30.25,32211.0,26.2999,26.2999,26.2564,26.2825,32211.0
2022-10-11 14:15:00,30.25,30.25,30.19,30.2,75980.0,26.2825,26.2825,26.2304,26.2391,75980.0
2022-10-11 14:20:00,30.19,30.22,30.18,30.21,69727.0,26.2304,26.2564,26.2217,26.2478,69727.0
2022-10-11 14:25:00,30.22,30.24,30.19,30.21,58703.0,26.2564,26.2738,26.2304,26.2478,58703.0
2022-10-11 14:30:00,30.21,30.27,30.2,30.26,55561.0,26.2478,26.2999,26.2391,26.2912,55561.0
2022-10-11 14:35:00,30.25,30.27,30.21,30.27,72368.0,26.2825,26.2999,26.2478,26.2999,72368.0
2022-10-11 14:40:00,30.27,30.27,30.15,30.16,181539.0,26.2999,26.2999,26.1956,26.2043,181539.0
2022-10-11 14:45:00,30.15,30.16,30.02,30.04,150458.0,26.1956,26.2043,26.0827,26.1001,150458.0
2022-10-11 14:50:00,30.03,30.04,29.99,30.0,123146.0,26.0914,26.1001,26.0566,26.0653,123146.0
2022-10-11 14:55:00,29.99,29.99,29.9,29.92,153801.0,26.0566,26.0566,25.9784,25.9958,153801.0
2022-10-11 15:00:00,29.91,29.92,29.82,29.85,124448.0,25.9871,25.9958,25.9089,25.935,124448.0
2022-10-11 15:05:00,29.85,29.87,29.78,29.8,197996.0,25.935,25.9524,25.8742,25.8915,197996.0
2022-10-11 15:10:00,29.79,29.82,29.75,29.8,231256.0,25.8828,25.9089,25.8481,25.8915,231256.0
2022-10-11 15:15:00,29.8,29.83,29.74,29.82,196272.0,25.8915,25.9176,25.8394,25.9089,196272.0
2022-10-11 15:20:00,29.81,29.84,29.78,29.83,163204.0,25.9002,25.9263,25.8742,25.9176,163204.0
2022-10-11 15:25:00,29.83,29.86,29.78,29.84,226013.0,25.9176,25.9437,25.8742,25.9263,226013.0
2022-10-11 15:30:00,29.84,29.84,29.74,29.78,105500.0,25.9263,25.9263,25.8394,25.8742,105500.0
2022-10-11 15:35:00,29.78,29.89,29.77,29.88,113294.0,25.8742,25.9697,25.8655,25.961,113294.0
2022-10-11 15:40:00,29.87,29.88,29.83,29.85,153335.0,25.9524,25.961,25.9176,25.935,153335.0
2022-10-11 15:45:00,29.85,29.91,29.81,29.9,248282.0,25.935,25.9871,25.9002,25.9784,248282.0
2022-10-11 15:50:00,29.9,29.9,29.79,29.86,345008.0,25.9784,25.9784,25.8828,25.9437,345008.0
2022-10-11 15:55:00,29.86,29.86,29.8,29.8,384969.0,25.9437,25.9437,25.8915,25.8915,384969.0
2022-10-12 09:30:00,29.76,29.77,29.59,29.69,265728.0,25.8568,25.8655,25.7091,25.796,265728.0
2022-10-12 09:35:00,29.68,29.79,29.68,29.74,213988.0,25.7873,25.8828,25.7873,25.8394,213988.0
2022-10-12 09:40:00,29.73,29.77,29.67,29.75,211394.0,25.8307,25.8655,25.7786,25.8481,211394.0
2022-10-12 09:45:00,29.76,29.79,29.65,29.66,101896.0,25.8568,25.8828,25.7612,25.7699,101896.0
2022-10-12 09:50:00,29.66,29.66,29.54,29.56,154525.0,25.7699,25.7699,25.6656,25.683,154525.0
2022-10-12 09:55:00,29.55,29.73,29.55,29.7,140432.0,25.6743,25.8307,25.6743,25.8046,140432.0
2022-10-12 10:00:00,29.7,29.82,29.68,29.8,266923.0,25.8046,25.9089,25.7873,25.8915,266923.0
2022-10-12 10:05:00,29.8,29.82,29.66,29.69,113219.0,25.8915,25.9089,25.7699,25.796,113219.0
2022-10-12 10:10:00,29.68,29.72,29.63,29.71,99104.0,25.7873,25.822,25.7438,25.8133,99104.0
2022-10-12 10:15:00,29.7,29.74,29.65,29.7,128011.0,25.8046,25.8394,25.7612,25.8046,128011.0
2022-10-12 10:20:00,29.69,29.7,29.57,29.61,119310.0,25.796,25.8046,25.6917,25.7265,119310.0
2022-10-12 10:25:00,29.61,29.66,29.6,29.63,77822.0,25.7265,25.7699,25.7178,25.7438,77822.0
2022-10-12 10:30:00,29.63,29.76,29.59,29.71,97566.0,25.7438,25.8568,25.7091,25.8133,97566.0
2022-10-12 10:35:00,29.71,29.73,29.66,29.67,94830.0,25.8133,25.8307,25.7699,25.7786,94830.0
2022-10-12 10:40:00,29.68,29.7,29.65,29.67,73802.0,25.7873,25.8046,25.7612,25.7786,73802.0
2022-10-12 10:45:00,29.67,29.74,29.63,29.71,110888.0,25.7786,25.8394,25.7438,25.8133,110888.0
2022-10-12 10:50:00,29.7,29.86,29.68,29.85,190650.0,25.8046,25.9437,25.7873,25.935,190650.0
2022-10-12 10:55:00,29.84,29.86,29.78,29.82,80474.0,25.9263,25.9437,25.8742,25.9089,80474.0
2022-10-12 11:00:00,29.82,29.86,29.8,29.84,66260.0,25.9089,25.9437,25.8915,25.9263,66260.0
2022-10-12 11:05:00,29.83,29.88,29.81,29.86,98145.0,25.9176,25.961,25.9002,25.9437,98145.0
2022-10-12 11:10:00,29.86,29.89,29.84,29.87,103661.0,25.9437,25.9697,25.9263,25.9524,103661.0
2022-10-12 11:15:00,29.87,29.94,29.83,29.92,116942.0,25.9524,26.0132,25.9176,25.9958,116942.0
2022-10-12 11:20:00,29.92,29.93,29.85,29.86,128178.0,25.9958,26.0045,25.935,25.9437,128178.0
2022-10-12 11:25:00,29.85,29.86,29.77,29.8,71205.0,25.935,25.9437,25.8655,25.8915,71205.0
2022-10-12 11:30:00,29.8,29.82,29.75,29.82,298776.0,25.8915,25.9089,25.8481,25.9089,298776.0
2022-10-12 11:35:00,29.82,29.91,29.8,29.87,140208.0,25.9089,25.9871,25.8915,25.9524,140208.0
2022-10-12 11:40:00,29.87,29.95,29.87,29.93,93260.0,25.9524,26.0219,25.9524,26.0045,93260.0
2022-10-12 11:45:00,29.92,29.92,29.85,29.89,94139.0,25.9958,25.9958,25.935,25.9697,94139.0
2022-10-12 11:50:00,29.88,29.88,29.84,29.85,40156.0,25.961,25.961,25.9263,25.935,40156.0
2022-10-12 11:55:00,29.84,29.85,29.8,29.82,108965.0,25.9263,25.935,25.8915,25.9089,108965.0
2022-10-12 12:00:00,29.82,29.88,29.81,29.88,152704.0,25.9089,25.961,25.9002,25.961,152704.0
2022-10-12 12:05:00,29.88,29.92,29.85,29.86,147260.0,25.961,25.9958,25.935,25.9437,147260.0
2022-10-12 12:10:00,29.86,29.88,29.81,29.86,384879.0,25.9437,25.961,25.9002,25.9437,384879.0
2022-10-12 12:15:00,29.86,29.89,29.83,29.88,32697.0,25.9437,25.9697,25.9176,25.961,32697.0
2022-10-12 12:20:00,29.88,29.9,29.87,29.89,25955.0,25.961,25.9784,25.9524,25.9697,25955.0
2022-10-12 12:25:00,29.88,29.91,29.86,29.89,55622.0,25.961,25.9871,25.9437,25.9697,55622.0
2022-10-12 12:30:00,29.9,29.93,29.88,29.92,35174.0,25.9784,26.0045,25.961,25.9958,35174.0
2022-10-12 12:35:00,29.93,29.93,29.88,29.89,70387.0,26.0045,26.0045,25.961,25.9697,70387.0
2022-10-12 12:40:00,29.88,29.89,29.85,29.87,84700.0,25.961,25.9697,25.935,25.9524,84700.0
2022-10-12 12:45:00,29.87,29.93,29.86,29.92,32607.0,25.9524,26.0045,25.9437,25.9958,32607.0
2022-10-12 12:50:00,29.93,29.97,29.92,29.95,46997.0,26.0045,26.0392,25.9958,26.0219,46997.0
2022-10-12 12:55:00,29.96,29.97,29.95,29.95,24446.0,26.0305,26.0392,26.0219,26.0219,24446.0
2022-10-12 13:00:00,29.95,29.97,29.92,29.94,110648.0,26.0219,26.0392,25.9958,26.0132,110648.0
2022-10-12 13:05:00,29.94,29.97,29.93,29.95,46094.0,26.0132,26.0392,26.0045,26.0219,46094.0
2022-10-12 13:10:00,29.96,29.98,29.95,29.98,31395.0,26.0305,26.0479,26.0219,26.0479,31395.0
2022-10-12 13:15:00,29.98,29.98,29.95,29.96,33843.0,26.0479,26.0479,26.0219,26.0305,33843.0
2022-10-12 13:20:00,29.96,29.98,29.94,29.96,104124.0,26.0305,26.0479,26.0132,26.0305,104124.0
2022-10-12 13:25:00,29.96,30.0,29.95,29.99,93086.0,26.0305,26.0653,26.0219,26.0566,93086.0
2022-10-12 13:30:00,29.99,30.01,29.97,29.97,99532.0,26.0566,26.074,26.0392,26.0392,99532.0
2022-10-12 13:35:00,29.96,29.99,29.95,29.98,57782.0,26.0305,26.0566,26.0219,26.0479,57782.0
2022-10-12 13:40:00,29.98,29.99,29.96,29.99,25390.0,26.0479,26.0566,26.0305,26.0566,25390.0
2022-10-12 13:45:00,29.99,30.01,29.98,30.01,49898.0,26.0566,26.074,26.0479,26.074,49898.0
2022-10-12 13:50:00,30.0,30.01,29.98,29.99,109581.0,26.0653,26.074,26.0479,26.0566,109581.0
2022-10-12 13:55:00,29.98,29.99,29.95,29.97,29000.0,26.0479,26.0566,26.0219,26.0392,29000.0
2022-10-12 14:00:00,29.98,30.02,29.93,29.96,138543.0,26.0479,26.0827,26.0045,26.0305,138543.0
2022-10-12 14:05:00,29.96,29.98,29.92,29.95,119249.0,26.0305,26.0479,25.9958,26.0219,119249.0
2022-10-12 14:10:00,29.94,30.03,29.91,30.01,139988.0,26.0132,26.0914,25.9871,26.074,139988.0
2022-10-12 14:15:00,30.02,30.02,29.96,30.0,63382.0,26.0827,26.0827,26.0305,26.0653,63382.0
2022-10-12 14:20:00,29.99,30.0,29.95,29.99,44865.0,26.0566,26.0653,26.0219,26.0566,44865.0
2022-10-12 14:25:00,29.98,30.05,29.97,30.05,71638.0,26.0479,26.1087,26.0392,26.1087,71638.0
2022-10-12 14:30:00,30.05,30.07,30.01,30.05,54802.0,26.1087,26.1261,26.074,26.1087,54802.0
2022-10-12 14:35:00,30.04,30.08,30.04,30.05,23728.0,26.1001,26.1348,26.1001,26.1087,23728.0
2022-10-12 14:40:00,30.05,30.07,30.04,30.06,24390.0,26.1087,26.1261,26.1001,26.1174,24390.0
2022-10-12 14:45:00,30.05,30.08,30.02,30.03,48386.0,26.1087,26.1348,26.0827,26.0914,48386.0
2022-10-12 14:50:00,30.04,30.04,30.0,30.02,31479.0,26.1001,26.1001,26.0653,26.0827,31479.0
2022-10-12 14:55:00,30.01,30.02,29.97,30.0,37996.0,26.074,26.0827,26.0392,26.0653,37996.0
2022-10-12 15:00:00,30.0,30.0,29.95,29.96,71510.0,26.0653,26.0653,26.0219,26.0305,71510.0
2022-10-12 15:05:00,29.96,30.01,29.94,30.01,46040.0,26.0305,26.074,26.0132,26.074,46040.0
2022-10-12 15:10:00,30.01,30.02,29.99,30.02,76335.0,26.074,26.0827,26.0566,26.0827,76335.0
2022-10-12 15:15:00,30.02,30.03,29.97,30.01,81667.0,26.0827,26.0914,26.0392,26.074,81667.0
2022-10-12 15:20:00,30.01,30.01,29.99,30.0,83021.0,26.074,26.074,26.0566,26.0653,83021.0
2022-10-12 15:25:00,30.0,30.03,29.98,30.01,99181.0,26.0653,26.0914,26.0479,26.074,99181.0
2022-10-12 15:30:00,30.0,30.04,30.0,30.03,74619.0,26.0653,26.1001,26.0653,26.0914,74619.0
2022-10-12 15:35:00,30.03,30.08,30.02,30.04,189384.0,26.0914,26.1348,26.0827,26.1001,189384.0
2022-10-12 15:40:00,30.04,30.05,30.01,30.03,148330.0,26.1001,26.1087,26.074,26.0914,148330.0
2022-10-12 15:45:00,30.03,30.05,30.0,30.01,189515.0,26.0914,26.1087,26.0653,26.074,189515.0
2022-10-12 15:50:00,30.01,30.01,29.97,29.99,181870.0,26.074,26.074,26.0392,26.0566,181870.0
2022-10-12 15:55:00,29.99,29.99,29.95,29.96,372954.0,26.0566,26.0566,26.0219,26.0305,372954.0
2022-10-13 09:30:00,30.02,30.26,30.02,30.25,425415.0,26.0827,26.2912,26.0827,26.2825,425415.0
2022-10-13 09:35:00,30.27,30.28,30.1,30.15,199855.0,26.2999,26.3086,26.1522,26.1956,199855.0
2022-10-13 09:40:00,30.15,30.28,30.07,30.12,233407.0,26.1956,26.3086,26.1261,26.1696,233407.0
2022-10-13 09:45:00,30.12,30.3,30.09,30.3,220022.0,26.1696,26.326,26.1435,26.326,220022.0
2022-10-13 09:50:00,30.3,30.5,30.28,30.45,155144.0,26.326,26.4997,26.3086,26.4563,155144.0
2022-10-13 09:55:00,30.45,30.49,30.36,30.45,77405.0,26.4563,26.491,26.3781,26.4563,77405.0
2022-10-13 10:00:00,30.46,30.52,30.38,30.48,193048.0,26.465,26.5171,26.3955,26.4823,193048.0
2022-10-13 10:05:00,30.49,30.57,30.43,30.53,168392.0,26.491,26.5605,26.4389,26.5258,168392.0
2022-10-13 10:10:00,30.52,30.56,30.47,30.55,139429.0,26.5171,26.5519,26.4737,26.5432,139429.0
2022-10-13 10:15:00,30.55,30.59,30.49,30.52,142269.0,26.5432,26.5779,26.491,26.5171,142269.0
2022-10-13 10:20:00,30.51,30.54,30.44,30.46,146984.0,26.5084,26.5345,26.4476,26.465,146984.0
2022-10-13 10:25:00,30.45,30.45,30.36,30.38,207370.0,26.4563,26.4563,26.3781,26.3955,207370.0
2022-10-13 10:30:00,30.37,30.55,30.37,30.46,173017.0,26.3868,26.5432,26.3868,26.465,173017.0
2022-10-13 10:35:00,30.46,30.58,30.43,30.56,188734.0,26.465,26.5692,26.4389,26.5519,188734.0
2022-10-13 10:40:00,30.57,30.61,30.51,30.58,110858.0,26.5605,26.5953,26.5084,26.5692,110858.0
2022-10-13 10:45:00,30.58,30.77,30.57,30.77,178388.0,26.5692,26.7343,26.5605,26.7343,178388.0
2022-10-13 10:50:00,30.76,30.84,30.76,30.81,206237.0,26.7256,26.7951,26.7256,26.7691,206237.0
2022-10-13 10:55:00,30.81,30.88,30.79,30.88,198262.0,26.7691,26.8299,26.7517,26.8299,198262.0
2022-10-13 11:00:00,30.88,30.89,30.82,30.89,143044.0,26.8299,26.8386,26.7778,26.8386,143044.0
2022-10-13 11:05:00,30.89,31.09,30.88,31.06,251495.0,26.8386,27.0123,26.8299,26.9863,251495.0
2022-10-13 11:10:00,31.05,31.07,31.01,31.07,125301.0,26.9776,26.995,26.9428,26.995,125301.0
2022-10-13 11:15:00,31.07,31.21,31.01,31.13,275433.0,26.995,27.1166,26.9428,27.0471,275433.0
2022-10-13 11:20:00,31.13,31.3,31.07,31.12,276296.0,27.0471,27.1948,26.995,27.0384,276296.0
2022-10-13 11:25:00,31.11,31.13,31.03,31.08,156148.0,27.0297,27.0471,26.9602,27.0037,156148.0
2022-10-13 11:30:00,31.08,31.1,31.04,31.08,422599.0,27.0037,27.021,26.9689,27.0037,422599.0
2022-10-13 11:35:00,31.09,31.31,31.08,31.24,210781.0,27.0123,27.2035,27.0037,27.1427,210781.0
2022-10-13 11:40:00,31.24,31.31,31.1,31.14,295980.0,27.1427,27.2035,27.021,27.0558,295980.0
2022-10-13 11:45:00,31.14,31.16,31.07,31.11,204368.0,27.0558,27.0732,26.995,27.0297,204368.0
2022-10-13 11:50:00,31.1,31.22,31.08,31.18,130148.0,27.021,27.1253,27.0037,27.0905,130148.0
2022-10-13 11:55:00,31.19,31.2,31.14,31.16,78087.0,27.0992,27.1079,27.0558,27.0732,78087.0
2022-10-13 12:00:00,31.17,31.22,31.14,31.18,133377.0,27.0818,27.1253,27.0558,27.0905,133377.0
2022-10-13 12:05:00,31.19,31.2,31.11,31.12,117332.0,27.0992,27.1079,27.0297,27.0384,117332.0
2022-10-13 12:10:00,31.12,31.13,31.02,31.03,151253.0,27.0384,27.0471,26.9515,26.9602,151253.0
2022-10-13 12:15:00,31.03,31.05,30.94,30.96,112239.0,26.9602,26.9776,26.882,26.8994,112239.0
2022-10-13 12:20:00,30.96,31.0,30.9,30.96,59296.0,26.8994,26.9341,26.8473,26.8994,59296.0
2022-10-13 12:25:00,30.96,31.0,30.92,30.96,52094.0,26.8994,26.9341,26.8646,26.8994,52094.0
2022-10-13 12:30:00,30.96,30.99,30.93,30.99,61107.0,26.8994,26.9255,26.8733,26.9255,61107.0
2022-10-13 12:35:00,31.0,31.01,30.97,30.97,91141.0,26.9341,26.9428,26.9081,26.9081,91141.0
2022-10-13 12:40:00,30.98,31.1,30.98,31.09,130788.0,26.9168,27.021,26.9168,27.0123,130788.0
2022-10-13 12:45:00,31.1,31.1,31.05,31.08,55490.0,27.021,27.021,26.9776,27.0037,55490.0
2022-10-13 12:50:00,31.08,31.1,31.04,31.05,114575.0,27.0037,27.021,26.9689,26.9776,114575.0
2022-10-13 12:55:00,31.06,31.1,31.03,31.05,93738.0,26.9863,27.021,26.9602,26.9776,93738.0
2022-10-13 13:00:00,31.05,31.1,31.03,31.09,61359.0,26.9776,27.021,26.9602,27.0123,61359.0
2022-10-13 13:05:00,31.09,31.13,31.06,31.07,60716.0,27.0123,27.0471,26.9863,26.995,60716.0
2022-10-13 13:10:00,31.07,31.09,31.02,31.03,51674.0,26.995,27.0123,26.9515,26.9602,51674.0
2022-10-13 13:15:00,31.03,31.11,31.03,31.1,88741.0,26.9602,27.0297,26.9602,27.021,88741.0
2022-10-13 13:20:00,31.09,31.14,31.08,31.13,76424.0,27.0123,27.0558,27.0037,27.0471,76424.0
2022-10-13 13:25:00,31.12,31.2,31.11,31.16,93998.0,27.0384,27.1079,27.0297,27.0732,93998.0
2022-10-13 13:30:00,31.16,31.24,31.14,31.21,145417.0,27.0732,27.1427,27.0558,27.1166,145417.0
2022-10-13 13:35:00,31.22,31.22,31.17,31.19,79666.0,27.1253,27.1253,27.0818,27.0992,79666.0
2022-10-13 13:40:00,31.19,31.21,31.16,31.17,108218.0,27.0992,27.1166,27.0732,27.0818,108218.0
2022-10-13 13:45:00,31.18,31.2,31.15,31.18,75817.0,27.0905,27.1079,27.0645,27.0905,75817.0
2022-10-13 13:50:00,31.18,31.2,31.15,31.18,84118.0,27.0905,27.1079,27.0645,27.0905,84118.0
2022-10-13 13:55:00,31.18,31.19,31.12,31.14,43963.0,27.0905,27.0992,27.0384,27.0558,43963.0
2022-10-13 14:00:00,31.13,31.13,31.07,31.12,62885.0,27.0471,27.0471,26.995,27.0384,62885.0
2022-10-13 14:05:00,31.12,31.14,31.07,31.08,116179.0,27.0384,27.0558,26.995,27.0037,116179.0
2022-10-13 14:10:00,31.08,31.1,31.05,31.09,46900.0,27.0037,27.021,26.9776,27.0123,46900.0
2022-10-13 14:15:00,31.09,31.12,31.09,31.11,68140.0,27.0123,27.0384,27.0123,27.0297,68140.0
2022-10-13 14:20:00,31.11,31.12,31.08,31.1,37709.0,27.0297,27.0384,27.0037,27.021,37709.0
2022-10-13 14:25:00,31.1,31.11,31.04,31.05,54393.0,27.021,27.0297,26.9689,26.9776,54393.0
2022-10-13 14:30:00,31.05,31.1,31.05,31.09,87376.0,26.9776,27.021,26.9776,27.0123,87376.0
2022-10-13 14:35:00,31.08,31.14,31.07,31.12,34271.0,27.0037,27.0558,26.995,27.0384,34271.0
2022-10-13 14:40:00,31.12,31.13,31.09,31.12,42495.0,27.0384,27.0471,27.0123,27.0384,42495.0
2022-10-13 14:45:00,31.12,31.14,31.1,31.12,46917.0,27.0384,27.0558,27.021,27.0384,46917.0
2022-10-13 14:50:00,31.12,31.18,31.11,31.16,65535.0,27.0384,27.0905,27.0297,27.0732,65535.0
2022-10-13 14:55:00,31.16,31.2,31.15,31.18,65068.0,27.0732,27.1079,27.0645,27.0905,65068.0
2022-10-13 15:00:00,31.19,31.19,31.14,31.18,70153.0,27.0992,27.0992,27.0558,27.0905,70153.0
2022-10-13 15:05:00,31.18,31.23,31.18,31.21,67080.0,27.0905,27.134,27.0905,27.1166,67080.0
2022-10-13 15:10:00,31.21,31.22,31.17,31.18,89514.0,27.1166,27.1253,27.0818,27.0905,89514.0
2022-10-13 15:15:00,31.17,31.22,31.16,31.18,78886.0,27.0818,27.1253,27.0732,27.0905,78886.0
2022-10-13 15:20:00,31.18,31.2,31.15,31.19,90922.0,27.0905,27.1079,27.0645,27.0992,90922.0
2022-10-13 15:25:00,31.19,31.2,31.16,31.17,137236.0,27.0992,27.1079,27.0732,27.0818,137236.0
2022-10-13 15:30:00,31.17,31.2,31.1,31.12,139867.0,27.0818,27.1079,27.021,27.0384,139867.0
2022-10-13 15:35:00,31.11,31.15,31.09,31.14,168270.0,27.0297,27.0645,27.0123,27.0558,168270.0
2022-10-13 15:40:00,31.14,31.18,31.1,31.17,157027.0,27.0558,27.0905,27.021,27.0818,157027.0
2022-10-13 15:45:00,31.18,31.24,31.16,31.21,298914.0,27.0905,27.1427,27.0732,27.1166,298914.0
2022-10-13 15:50:00,31.19,31.23,31.16,31.22,356153.0,27.0992,27.134,27.0732,27.1253,356153.0
2022-10-13 15:55:00,31.22,31.22,31.14,31.16,466669.0,27.1253,27.1253,27.0558,27.0732,466669.0
2022-10-14 09:30:00,31.12,31.12,30.9,30.98,444753.0,27.0384,27.0384,26.8473,26.9168,444753.0
2022-10-14 09:35:00,30.97,31.16,30.96,31.15,393597.0,26.9081,27.0732,26.8994,27.0645,393597.0
2022-10-14 09:40:00,31.15,31.15,30.91,30.93,176722.0,27.0645,27.0645,26.8559,26.8733,176722.0
2022-10-14 09:45:00,30.92,30.92,30.82,30.84,241618.0,26.8646,26.8646,26.7778,26.7951,241618.0
2022-10-14 09:50:00,30.82,30.9,30.74,30.75,196677.0,26.7778,26.8473,26.7082,26.7169,196677.0
2022-10-14 09:55:00,30.75,30.81,30.73,30.76,136797.0,26.7169,26.7691,26.6996,26.7256,136797.0
2022-10-14 10:00:00,30.76,30.76,30.57,30.73,341832.0,26.7256,26.7256,26.5605,26.6996,341832.0
2022-10-14 10:05:00,30.72,30.8,30.62,30.64,190541.0,26.6909,26.7604,26.604,26.6214,190541.0
2022-10-14 10:10:00,30.64,30.64,30.47,30.48,281266.0,26.6214,26.6214,26.4737,26.4823,281266.0
2022-10-14 10:15:00,30.47,30.52,30.44,30.48,182151.0,26.4737,26.5171,26.4476,26.4823,182151.0
2022-10-14 10:20:00,30.48,30.48,30.37,30.43,152332.0,26.4823,26.4823,26.3868,26.4389,152332.0
2022-10-14 10:25:00,30.42,30.55,30.39,30.5,160662.0,26.4302,26.5432,26.4042,26.4997,160662.0
2022-10-14 10:30:00,30.5,30.6,30.48,30.53,109608.0,26.4997,26.5866,26.4823,26.5258,109608.0
2022-10-14 10:35:00,30.53,30.58,30.49,30.52,97682.0,26.5258,26.5692,26.491,26.5171,97682.0
2022-10-14 10:40:00,30.52,30.57,30.37,30.38,106686.0,26.5171,26.5605,26.3868,26.3955,106686.0
2022-10-14 10:45:00,30.39,30.44,30.37,30.39,105114.0,26.4042,26.4476,26.3868,26.4042,105114.0
2022-10-14 10:50:00,30.4,30.49,30.37,30.49,147538.0,26.4128,26.491,26.3868,26.491,147538.0
2022-10-14 10:55:00,30.49,30.57,30.48,30.55,141365.0,26.491,26.5605,26.4823,26.5432,141365.0
2022-10-14 11:00:00,30.55,30.67,30.55,30.65,243465.0,26.5432,26.6474,26.5432,26.6301,243465.0
2022-10-14 11:05:00,30.65,30.66,30.6,30.63,69587.0,26.6301,26.6387,26.5866,26.6127,69587.0
2022-10-14 11:10:00,30.63,30.64,30.58,30.6,133959.0,26.6127,26.6214,26.5692,26.5866,133959.0
2022-10-14 11:15:00,30.59,30.61,30.51,30.53,111048.0,26.5779,26.5953,26.5084,26.5258,111048.0
2022-10-14 11:20:00,30.53,30.62,30.52,30.6,79635.0,26.5258,26.604,26.5171,26.5866,79635.0
2022-10-14 11:25:00,30.6,30.69,30.6,30.69,64709.0,26.5866,26.6648,26.5866,26.6648,64709.0
2022-10-14 11:30:00,30.68,30.69,30.62,30.63,258790.0,26.6561,26.6648,26.604,26.6127,258790.0
2022-10-14 11:35:00,30.63,30.66,30.58,30.65,168653.0,26.6127,26.6387,26.5692,26.6301,168653.0
2022-10-14 11:40:00,30.65,30.68,30.56,30.59,52781.0,26.6301,26.6561,26.5519,26.5779,52781.0
2022-10-14 11:45:00,30.58,30.58,30.52,30.56,85244.0,26.5692,26.5692,26.5171,26.5519,85244.0
2022-10-14 11:50:00,30.58,30.61,30.55,30.6,46174.0,26.5692,26.5953,26.5432,26.5866,46174.0
2022-10-14 11:55:00,30.59,30.63,30.57,30.58,32694.0,26.5779,26.6127,26.5605,26.5692,32694.0
2022-10-14 12:00:00,30.58,30.69,30.57,30.68,60568.0,26.5692,26.6648,26.5605,26.6561,60568.0
2022-10-14 12:05:00,30.69,30.69,30.53,30.55,90839.0,26.6648,26.6648,26.5258,26.5432,90839.0
2022-10-14 12:10:00,30.54,30.57,30.51,30.52,61049.0,26.5345,26.5605,26.5084,26.5171,61049.0
2022-10-14 12:15:00,30.51,30.51,30.47,30.49,77560.0,26.5084,26.5084,26.4737,26.491,77560.0
2022-10-14 12:20:00,30.48,30.52,30.45,30.5,28671.0,26.4823,26.5171,26.4563,26.4997,28671.0
2022-10-14 12:25:00,30.51,30.58,30.5,30.58,102740.0,26.5084,26.5692,26.4997,26.5692,102740.0
2022-10-14 12:30:00,30.57,30.59,30.54,30.56,62536.0,26.5605,26.5779,26.5345,26.5519,62536.0
2022-10-14 12:35:00,30.57,30.63,30.56,30.62,33004.0,26.5605,26.6127,26.5519,26.604,33004.0
2022-10-14 12:40:00,30.62,30.63,30.6,30.6,42881.0,26.604,26.6127,26.5866,26.5866,42881.0
2022-10-14 12:45:00,30.6,30.61,30.53,30.53,66202.0,26.5866,26.5953,26.5258,26.5258,66202.0
2022-10-14 12:50:00,30.53,30.54,30.5,30.52,74452.0,26.5258,26.5345,26.4997,26.5171,74452.0
2022-10-14 12:55:00,30.52,30.53,30.49,30.5,51082.0,26.5171,26.5258,26.491,26.4997,51082.0
2022-10-14 13:00:00,30.5,30.55,30.49,30.52,81733.0,26.4997,26.5432,26.491,26.5171,81733.0
2022-10-14 13:05:00,30.52,30.52,30.43,30.44,64595.0,26.5171,26.5171,26.4389,26.4476,64595.0
2022-10-14 13:10:00,30.45,30.47,30.42,30.43,56884.0,26.4563,26.4737,26.4302,26.4389,56884.0
2022-10-14 13:15:00,30.42,30.46,30.41,30.45,63459.0,26.4302,26.465,26.4215,26.4563,63459.0
2022-10-14 13:20:00,30.44,30.45,30.41,30.42,45466.0,26.4476,26.4563,26.4215,26.4302,45466.0
2022-10-14 13:25:00,30.43,30.49,30.41,30.49,51242.0,26.4389,26.491,26.4215,26.491,51242.0
2022-10-14 13:30:00,30.49,30.54,30.48,30.52,38182.0,26.491,26.5345,26.4823,26.5171,38182.0
2022-10-14 13:35:00,30.51,30.52,30.45,30.48,56716.0,26.5084,26.5171,26.4563,26.4823,56716.0
2022-10-14 13:40:00,30.48,30.51,30.46,30.46,26382.0,26.4823,26.5084,26.465,26.465,26382.0
2022-10-14 13:45:00,30.46,30.51,30.45,30.5,46547.0,26.465,26.5084,26.4563,26.4997,46547.0
2022-10-14 13:50:00,30.49,30.5,30.45,30.48,67382.0,26.491,26.4997,26.4563,26.4823,67382.0
2022-10-14 13:55:00,30.48,30.52,30.46,30.52,22222.0,26.4823,26.5171,26.465,26.5171,22222.0
2022-10-14 14:00:00,30.51,30.51,30.47,30.49,84809.0,26.5084,26.5084,26.4737,26.491,84809.0
2022-10-14 14:05:00,30.48,30.49,30.43,30.45,50824.0,26.4823,26.491,26.4389,26.4563,50824.0
2022-10-14 14:10:00,30.45,30.45,30.4,30.42,21184.0,26.4563,26.4563,26.4128,26.4302,21184.0
2022-10-14 14:15:00,30.42,30.42,30.37,30.41,95210.0,26.4302,26.4302,26.3868,26.4215,95210.0
2022-10-14 14:20:00,30.41,30.41,30.38,30.4,32852.0,26.4215,26.4215,26.3955,26.4128,32852.0
2022-10-14 14:25:00,30.4,30.4,30.36,30.4,40678.0,26.4128,26.4128,26.3781,26.4128,40678.0
2022-10-14 14:30:00,30.4,30.43,30.38,30.41,89172.0,26.4128,26.4389,26.3955,26.4215,89172.0
2022-10-14 14:35:00,30.41,30.41,30.38,30.4,42929.0,26.4215,26.4215,26.3955,26.4128,42929.0
2022-10-14 14:40:00,30.4,30.43,30.36,30.41,90089.0,26.4128,26.4389,26.3781,26.4215,90089.0
2022-10-14 14:45:00,30.41,30.43,30.38,30.43,58237.0,26.4215,26.4389,26.3955,26.4389,58237.0
2022-10-14 14:50:00,30.43,30.44,30.41,30.42,86492.0,26.4389,26.4476,26.4215,26.4302,86492.0
2022-10-14 14:55:00,30.42,30.44,30.4,30.42,56886.0,26.4302,26.4476,26.4128,26.4302,56886.0
2022-10-14 15:00:00,30.43,30.49,30.42,30.46,150120.0,26.4389,26.491,26.4302,26.465,150120.0
2022-10-14 15:05:00,30.46,30.47,30.39,30.41,103945.0,26.465,26.4737,26.4042,26.4215,103945.0
2022-10-14 15:10:00,30.41,30.41,30.37,30.37,115404.0,26.4215,26.4215,26.3868,26.3868,115404.0
2022-10-14 15:15:00,30.37,30.38,30.31,30.35,80614.0,26.3868,26.3955,26.3346,26.3694,80614.0
2022-10-14 15:20:00,30.36,30.42,30.34,30.41,165591.0,26.3781,26.4302,26.3607,26.4215,165591.0
2022-10-14 15:25:00,30.41,30.44,30.39,30.44,124483.0,26.4215,26.4476,26.4042,26.4476,124483.0
2022-10-14 15:30:00,30.43,30.49,30.39,30.49,210845.0,26.4389,26.491,26.4042,26.491,210845.0
2022-10-14 15:35:00,30.48,30.51,30.43,30.44,80495.0,26.4823,26.5084,26.4389,26.4476,80495.0
2022-10-14 15:40:00,30.45,30.45,30.4,30.42,144214.0,26.4563,26.4563,26.4128,26.4302,144214.0
2022-10-14 15:45:00,30.42,30.44,30.38,30.43,165717.0,26.4302,26.4476,26.3955,26.4389,165717.0
2022-10-14 15:50:00,30.44,30.46,30.38,30.41,284973.0,26.4476,26.465,26.3955,26.4215,284973.0
2022-10-14 15:55:00,30.41,30.41,30.3,30.34,577283.0,26.4215,26.4215,26.326,26.3607,577283.0
2022-10-17 09:30:00,30.53,30.64,30.49,30.52,340152.0,26.5258,26.6214,26.491,26.5171,340152.0
2022-10-17 09:35:00,30.52,30.67,30.52,30.65,288403.0,26.5171,26.6474,26.5171,26.6301,288403.0
2022-10-17 09:40:00,30.65,30.82,30.64,30.75,615931.0,26.6301,26.7778,26.6214,26.7169,615931.0
2022-10-17 09:45:00,30.76,30.8,30.69,30.79,184340.0,26.7256,26.7604,26.6648,26.7517,184340.0
2022-10-17 09:50:00,30.8,30.81,30.7,30.73,150103.0,26.7604,26.7691,26.6735,26.6996,150103.0
2022-10-17 09:55:00,30.73,30.73,30.63,30.66,176379.0,26.6996,26.6996,26.6127,26.6387,176379.0
2022-10-17 10:00:00,30.66,30.7,30.62,30.64,118722.0,26.6387,26.6735,26.604,26.6214,118722.0
2022-10-17 10:05:00,30.64,30.7,30.59,30.66,75840.0,26.6214,26.6735,26.5779,26.6387,75840.0
2022-10-17 10:10:00,30.65,30.83,30.63,30.83,142093.0,26.6301,26.7864,26.6127,26.7864,142093.0
2022-10-17 10:15:00,30.84,30.85,30.75,30.76,121427.0,26.7951,26.8038,26.7169,26.7256,121427.0
2022-10-17 10:20:00,30.76,30.8,30.73,30.74,126037.0,26.7256,26.7604,26.6996,26.7082,126037.0
2022-10-17 10:25:00,30.74,30.79,30.69,30.78,87065.0,26.7082,26.7517,26.6648,26.743,87065.0
2022-10-17 10:30:00,30.79,30.93,30.77,30.87,188629.0,26.7517,26.8733,26.7343,26.8212,188629.0
2022-10-17 10:35:00,30.87,30.92,30.86,30.9,89007.0,26.8212,26.8646,26.8125,26.8473,89007.0
2022-10-17 10:40:00,30.91,30.91,30.83,30.84,72954.0,26.8559,26.8559,26.7864,26.7951,72954.0
2022-10-17 10:45:00,30.84,30.85,30.78,30.8,158156.0,26.7951,26.8038,26.743,26.7604,158156.0
2022-10-17 10:50:00,30.79,30.8,30.72,30.77,235801.0,26.7517,26.7604,26.6909,26.7343,235801.0
2022-10-17 10:55:00,30.77,30.88,30.76,30.87,103451.0,26.7343,26.8299,26.7256,26.8212,103451.0
2022-10-17 11:00:00,30.87,30.92,30.86,30.89,96510.0,26.8212,26.8646,26.8125,26.8386,96510.0
2022-10-17 11:05:00,30.89,30.89,30.79,30.8,54188.0,26.8386,26.8386,26.7517,26.7604,54188.0
2022-10-17 11:10:00,30.81,30.87,30.8,30.82,67940.0,26.7691,26.8212,26.7604,26.7778,67940.0
2022-10-17 11:15:00,30.82,30.82,30.73,30.75,77114.0,26.7778,26.7778,26.6996,26.7169,77114.0
2022-10-17 11:20:00,30.75,30.8,30.74,30.8,87967.0,26.7169,26.7604,26.7082,26.7604,87967.0
2022-10-17 11:25:00,30.8,30.8,30.7,30.74,261278.0,26.7604,26.7604,26.6735,26.7082,261278.0
2022-10-17 11:30:00,30.75,30.75,30.67,30.71,198955.0,26.7169,26.7169,26.6474,26.6822,198955.0
2022-10-17 11:35:00,30.72,30.74,30.69,30.72,134208.0,26.6909,26.7082,26.6648,26.6909,134208.0
2022-10-17 11:40:00,30.72,30.75,30.69,30.71,74423.0,26.6909,26.7169,26.6648,26.6822,74423.0
2022-10-17 11:45:00,30.7,30.74,30.7,30.73,87236.0,26.6735,26.7082,26.6735,26.6996,87236.0
2022-10-17 11:50:00,30.74,30.77,30.7,30.76,115259.0,26.7082,26.7343,26.6735,26.7256,115259.0
2022-10-17 11:55:00,30.77,30.77,30.74,30.74,35963.0,26.7343,26.7343,26.7082,26.7082,35963.0
2022-10-17 12:00:00,30.74,30.75,30.72,30.74,27665.0,26.7082,26.7169,26.6909,26.7082,27665.0
2022-10-17 12:05:00,30.74,30.8,30.73,30.79,23217.0,26.7082,26.7604,26.6996,26.7517,23217.0
2022-10-17 12:10:00,30.79,30.8,30.72,30.77,52291.0,26.7517,26.7604,26.6909,26.7343,52291.0
2022-10-17 12:15:00,30.77,30.78,30.72,30.72,35540.0,26.7343,26.743,26.6909,26.6909,35540.0
2022-10-17 12:20:00,30.73,30.77,30.71,30.77,62689.0,26.6996,26.7343,26.6822,26.7343,62689.0
2022-10-17 12:25:00,30.77,30.82,30.75,30.8,24782.0,26.7343,26.7778,26.7169,26.7604,24782.0
2022-10-17 12:30:00,30.8,30.83,30.79,30.82,34634.0,26.7604,26.7864,26.7517,26.7778,34634.0
2022-10-17 12:35:00,30.82,30.83,30.78,30.78,28929.0,26.7778,26.7864,26.743,26.743,28929.0
2022-10-17 12:40:00,30.78,30.8,30.72,30.75,53968.0,26.743,26.7604,26.6909,26.7169,53968.0
2022-10-17 12:45:00,30.75,30.78,30.72,30.77,37108.0,26.7169,26.743,26.6909,26.7343,37108.0
2022-10-17 12:50:00,30.77,30.8,30.76,30.8,15418.0,26.7343,26.7604,26.7256,26.7604,15418.0
2022-10-17 12:55:00,30.79,30.8,30.76,30.78,24287.0,26.7517,26.7604,26.7256,26.743,24287.0
2022-10-17 13:00:00,30.78,30.79,30.73,30.75,43641.0,26.743,26.7517,26.6996,26.7169,43641.0
2022-10-17 13:05:00,30.76,30.8,30.75,30.79,60879.0,26.7256,26.7604,26.7169,26.7517,60879.0
2022-10-17 13:10:00,30.78,30.8,30.76,30.8,19518.0,26.743,26.7604,26.7256,26.7604,19518.0
2022-10-17 13:15:00,30.79,30.81,30.77,30.78,47993.0,26.7517,26.7691,26.7343,26.743,47993.0
2022-10-17 13:20:00,30.77,30.82,30.76,30.81,26889.0,26.7343,26.7778,26.7256,26.7691,26889.0
2022-10-17 13:25:00,30.81,30.82,30.77,30.79,35359.0,26.7691,26.7778,26.7343,26.7517,35359.0
2022-10-17 13:30:00,30.78,30.8,30.77,30.78,34381.0,26.743,26.7604,26.7343,26.743,34381.0
2022-10-17 13:35:00,30.77,30.78,30.75,30.76,29994.0,26.7343,26.743,26.7169,26.7256,29994.0
2022-10-17 13:40:00,30.76,30.77,30.74,30.75,36458.0,26.7256,26.7343,26.7082,26.7169,36458.0
2022-10-17 13:45:00,30.74,30.75,30.73,30.74,42358.0,26.7082,26.7169,26.6996,26.7082,42358.0
2022-10-17 13:50:00,30.73,30.75,30.72,30.73,28652.0,26.6996,26.7169,26.6909,26.6996,28652.0
2022-10-17 13:55:00,30.73,30.74,30.67,30.68,39820.0,26.6996,26.7082,26.6474,26.6561,39820.0
2022-10-17 14:00:00,30.68,30.72,30.65,30.67,61612.0,26.6561,26.6909,26.6301,26.6474,61612.0
2022-10-17 14:05:00,30.66,30.67,30.61,30.61,27319.0,26.6387,26.6474,26.5953,26.5953,27319.0
2022-10-17 14:10:00,30.62,30.62,30.53,30.55,273764.0,26.604,26.604,26.5258,26.5432,273764.0
2022-10-17 14:15:00,30.54,30.55,30.51,30.55,82406.0,26.5345,26.5432,26.5084,26.5432,82406.0
2022-10-17 14:20:00,30.54,30.56,30.53,30.55,27540.0,26.5345,26.5519,26.5258,26.5432,27540.0
2022-10-17 14:25:00,30.55,30.61,30.54,30.61,66306.0,26.5432,26.5953,26.5345,26.5953,66306.0
2022-10-17 14:30:00,30.6,30.61,30.57,30.6,53542.0,26.5866,26.5953,26.5605,26.5866,53542.0
2022-10-17 14:35:00,30.6,30.63,30.59,30.62,65465.0,26.5866,26.6127,26.5779,26.604,65465.0
2022-10-17 14:40:00,30.62,30.63,30.6,30.62,48910.0,26.604,26.6127,26.5866,26.604,48910.0
2022-10-17 14:45:00,30.61,30.63,30.59,30.61,75473.0,26.5953,26.6127,26.5779,26.5953,75473.0
2022-10-17 14:50:00,30.61,30.62,30.58,30.6,29975.0,26.5953,26.604,26.5692,26.5866,29975.0
2022-10-17 14:55:00,30.6,30.61,30.58,30.6,27276.0,26.5866,26.5953,26.5692,26.5866,27276.0
2022-10-17 15:00:00,30.6,30.62,30.56,30.58,71024.0,26.5866,26.604,26.5519,26.5692,71024.0
2022-10-17 15:05:00,30.59,30.6,30.56,30.59,29457.0,26.5779,26.5866,26.5519,26.5779,29457.0
2022-10-17 15:10:00,30.58,30.6,30.56,30.57,37850.0,26.5692,26.5866,26.5519,26.5605,37850.0
2022-10-17 15:15:00,30.57,30.59,30.55,30.59,56696.0,26.5605,26.5779,26.5432,26.5779,56696.0
2022-10-17 15:20:00,30.58,30.61,30.55,30.6,72676.0,26.5692,26.5953,26.5432,26.5866,72676.0
2022-10-17 15:25:00,30.59,30.6,30.58,30.6,54700.0,26.5779,26.5866,26.5692,26.5866,54700.0
2022-10-17 15:30:00,30.59,30.61,30.57,30.61,79444.0,26.5779,26.5953,26.5605,26.5953,79444.0
2022-10-17 15:35:00,30.6,30.61,30.56,30.58,67313.0,26.5866,26.5953,26.5519,26.5692,67313.0
2022-10-17 15:40:00,30.57,30.61,30.56,30.59,89578.0,26.5605,26.5953,26.5519,26.5779,89578.0
2022-10-17 15:45:00,30.58,30.59,30.54,30.55,88066.0,26.5692,26.5779,26.5345,26.5432,88066.0
2022-10-17 15:50:00,30.56,30.58,30.53,30.55,184260.0,26.5519,26.5692,26.5258,26.5432,184260.0
2022-10-17 15:55:00,30.55,30.56,30.48,30.48,257780.0,26.5432,26.5519,26.4823,26.4823,257780.0
2022-10-18 09:30:00,30.72,30.77,30.63,30.71,247920.0,26.6909,26.7343,26.6127,26.6822,247920.0
2022-10-18 09:35:00,30.72,30.8,30.69,30.78,167939.0,26.6909,26.7604,26.6648,26.743,167939.0
2022-10-18 09:40:00,30.78,30.8,30.7,30.7,203196.0,26.743,26.7604,26.6735,26.6735,203196.0
2022-10-18 09:45:00,30.7,30.71,30.57,30.67,230557.0,26.6735,26.6822,26.5605,26.6474,230557.0
2022-10-18 09:50:00,30.67,30.71,30.51,30.51,114880.0,26.6474,26.6822,26.5084,26.5084,114880.0
2022-10-18 09:55:00,30.51,30.59,30.51,30.53,320274.0,26.5084,26.5779,26.5084,26.5258,320274.0
2022-10-18 10:00:00,30.54,30.56,30.48,30.54,207794.0,26.5345,26.5519,26.4823,26.5345,207794.0
2022-10-18 10:05:00,30.55,30.55,30.46,30.5,180008.0,26.5432,26.5432,26.465,26.4997,180008.0
2022-10-18 10:10:00,30.5,30.53,30.45,30.46,105102.0,26.4997,26.5258,26.4563,26.465,105102.0
2022-10-18 10:15:00,30.45,30.47,30.4,30.41,139934.0,26.4563,26.4737,26.4128,26.4215,139934.0
2022-10-18 10:20:00,30.42,30.44,30.36,30.37,160422.0,26.4302,26.4476,26.3781,26.3868,160422.0
2022-10-18 10:25:00,30.38,30.38,30.3,30.34,116836.0,26.3955,26.3955,26.326,26.3607,116836.0
2022-10-18 10:30:00,30.34,30.38,30.29,30.33,152532.0,26.3607,26.3955,26.3173,26.352,152532.0
2022-10-18 10:35:00,30.33,30.34,30.24,30.28,126297.0,26.352,26.3607,26.2738,26.3086,126297.0
2022-10-18 10:40:00,30.28,30.36,30.27,30.36,138533.0,26.3086,26.3781,26.2999,26.3781,138533.0
2022-10-18 10:45:00,30.36,30.36,30.28,30.29,78466.0,26.3781,26.3781,26.3086,26.3173,78466.0
2022-10-18 10:50:00,30.28,30.32,30.27,30.29,120294.0,26.3086,26.3433,26.2999,26.3173,120294.0
2022-10-18 10:55:00,30.29,30.31,30.25,30.26,101467.0,26.3173,26.3346,26.2825,26.2912,101467.0
2022-10-18 11:00:00,30.25,30.29,30.2,30.28,129589.0,26.2825,26.3173,26.2391,26.3086,129589.0
2022-10-18 11:05:00,30.28,30.3,30.22,30.24,97207.0,26.3086,26.326,26.2564,26.2738,97207.0
2022-10-18 11:10:00,30.24,30.27,30.19,30.23,111170.0,26.2738,26.2999,26.2304,26.2651,111170.0
2022-10-18 11:15:00,30.23,30.27,30.2,30.24,180084.0,26.2651,26.2999,26.2391,26.2738,180084.0
2022-10-18 11:20:00,30.23,30.24,30.12,30.14,270138.0,26.2651,26.2738,26.1696,26.1869,270138.0
2022-10-18 11:25:00,30.14,30.19,30.13,30.19,150935.0,26.1869,26.2304,26.1783,26.2304,150935.0
2022-10-18 11:30:00,30.18,30.19,30.11,30.16,171127.0,26.2217,26.2304,26.1609,26.2043,171127.0
2022-10-18 11:35:00,30.16,30.17,30.06,30.1,100816.0,26.2043,26.213,26.1174,26.1522,100816.0
2022-10-18 11:40:00,30.1,30.1,29.98,30.02,151809.0,26.1522,26.1522,26.0479,26.0827,151809.0
2022-10-18 11:45:00,30.02,30.07,30.02,30.05,136879.0,26.0827,26.1261,26.0827,26.1087,136879.0
2022-10-18 11:50:00,30.05,30.1,30.04,30.07,105644.0,26.1087,26.1522,26.1001,26.1261,105644.0
2022-10-18 11:55:00,30.08,30.14,30.06,30.11,90371.0,26.1348,26.1869,26.1174,26.1609,90371.0
2022-10-18 12:00:00,30.11,30.12,30.07,30.09,29921.0,26.1609,26.1696,26.1261,26.1435,29921.0
2022-10-18 12:05:00,30.09,30.14,30.07,30.13,56538.0,26.1435,26.1869,26.1261,26.1783,56538.0
2022-10-18 12:10:00,30.13,30.17,30.12,30.17,117884.0,26.1783,26.213,26.1696,26.213,117884.0
2022-10-18 12:15:00,30.17,30.23,30.17,30.23,44386.0,26.213,26.2651,26.213,26.2651,44386.0
2022-10-18 12:20:00,30.22,30.22,30.16,30.16,48953.0,26.2564,26.2564,26.2043,26.2043,48953.0
2022-10-18 12:25:00,30.16,30.18,30.14,30.18,35956.0,26.2043,26.2217,26.1869,26.2217,35956.0
2022-10-18 12:30:00,30.17,30.23,30.15,30.23,48100.0,26.213,26.2651,26.1956,26.2651,48100.0
2022-10-18 12:35:00,30.23,30.33,30.22,30.33,65124.0,26.2651,26.352,26.2564,26.352,65124.0
2022-10-18 12:40:00,30.32,30.33,30.29,30.29,34056.0,26.3433,26.352,26.3173,26.3173,34056.0
2022-10-18 12:45:00,30.29,30.3,30.26,30.3,49785.0,26.3173,26.326,26.2912,26.326,49785.0
2022-10-18 12:50:00,30.3,30.33,30.28,30.32,47489.0,26.326,26.352,26.3086,26.3433,47489.0
2022-10-18 12:55:00,30.33,30.34,30.29,30.3,37893.0,26.352,26.3607,26.3173,26.326,37893.0
2022-10-18 13:00:00,30.3,30.31,30.23,30.24,57669.0,26.326,26.3346,26.2651,26.2738,57669.0
2022-10-18 13:05:00,30.24,30.3,30.23,30.28,43496.0,26.2738,26.326,26.2651,26.3086,43496.0
2022-10-18 13:10:00,30.28,30.36,30.27,30.36,83020.0,26.3086,26.3781,26.2999,26.3781,83020.0
2022-10-18 13:15:00,30.35,30.37,30.34,30.36,54191.0,26.3694,26.3868,26.3607,26.3781,54191.0
2022-10-18 13:20:00,30.37,30.39,30.35,30.38,65446.0,26.3868,26.4042,26.3694,26.3955,65446.0
2022-10-18 13:25:00,30.38,30.42,30.37,30.4,76190.0,26.3955,26.4302,26.3868,26.4128,76190.0
2022-10-18 13:30:00,30.41,30.42,30.37,30.42,116281.0,26.4215,26.4302,26.3868,26.4302,116281.0
2022-10-18 13:35:00,30.41,30.46,30.4,30.45,61747.0,26.4215,26.465,26.4128,26.4563,61747.0
2022-10-18 13:40:00,30.45,30.46,30.37,30.38,67069.0,26.4563,26.465,26.3868,26.3955,67069.0
2022-10-18 13:45:00,30.37,30.41,30.36,30.41,69784.0,26.3868,26.4215,26.3781,26.4215,69784.0
2022-10-18 13:50:00,30.41,30.43,30.39,30.42,49395.0,26.4215,26.4389,26.4042,26.4302,49395.0
2022-10-18 13:55:00,30.41,30.42,30.38,30.4,64764.0,26.4215,26.4302,26.3955,26.4128,64764.0
2022-10-18 14:00:00,30.4,30.42,30.37,30.39,66575.0,26.4128,26.4302,26.3868,26.4042,66575.0
2022-10-18 14:05:00,30.38,30.4,30.36,30.37,50183.0,26.3955,26.4128,26.3781,26.3868,50183.0
2022-10-18 14:10:00,30.37,30.39,30.33,30.34,133342.0,26.3868,26.4042,26.352,26.3607,133342.0
2022-10-18 14:15:00,30.34,30.34,30.3,30.32,85161.0,26.3607,26.3607,26.326,26.3433,85161.0
2022-10-18 14:20:00,30.31,30.34,30.3,30.34,80736.0,26.3346,26.3607,26.326,26.3607,80736.0
2022-10-18 14:25:00,30.34,30.38,30.33,30.38,52402.0,26.3607,26.3955,26.352,26.3955,52402.0
2022-10-18 14:30:00,30.38,30.39,30.35,30.38,46022.0,26.3955,26.4042,26.3694,26.3955,46022.0
2022-10-18 14:35:00,30.38,30.4,30.3,30.32,131888.0,26.3955,26.4128,26.326,26.3433,131888.0
2022-10-18 14:40:00,30.32,30.33,30.24,30.25,73449.0,26.3433,26.352,26.2738,26.2825,73449.0
2022-10-18 14:45:00,30.25,30.27,30.2,30.25,105412.0,26.2825,26.2999,26.2391,26.2825,105412.0
2022-10-18 14:50:00,30.24,30.27,30.21,30.27,78832.0,26.2738,26.2999,26.2478,26.2999,78832.0
2022-10-18 14:55:00,30.27,30.3,30.25,30.3,56641.0,26.2999,26.326,26.2825,26.326,56641.0
2022-10-18 15:00:00,30.3,30.3,30.24,30.28,106126.0,26.326,26.326,26.2738,26.3086,106126.0
2022-10-18 15:05:00,30.28,30.34,30.28,30.32,65668.0,26.3086,26.3607,26.3086,26.3433,65668.0
2022-10-18 15:10:00,30.32,30.37,30.31,30.36,81412.0,26.3433,26.3868,26.3346,26.3781,81412.0
2022-10-18 15:15:00,30.36,30.4,30.34,30.38,72873.0,26.3781,26.4128,26.3607,26.3955,72873.0
2022-10-18 15:20:00,30.38,30.38,30.33,30.37,70281.0,26.3955,26.3955,26.352,26.3868,70281.0
2022-10-18 15:25:00,30.37,30.37,30.32,30.36,69436.0,26.3868,26.3868,26.3433,26.3781,69436.0
2022-10-18 15:30:00,30.36,30.43,30.33,30.43,124795.0,26.3781,26.4389,26.352,26.4389,124795.0
2022-10-18 15:35:00,30.43,30.44,30.38,30.4,118781.0,26.4389,26.4476,26.3955,26.4128,118781.0
2022-10-18 15:40:00,30.4,30.42,30.38,30.41,144204.0,26.4128,26.4302,26.3955,26.4215,144204.0
2022-10-18 15:45:00,30.4,30.4,30.34,30.35,197607.0,26.4128,26.4128,26.3607,26.3694,197607.0
2022-10-18 15:50:00,30.36,30.4,30.34,30.38,294809.0,26.3781,26.4128,26.3607,26.3955,294809.0
2022-10-18 15:55:00,30.38,30.48,30.35,30.48,513404.0,26.3955,26.4823,26.3694,26.4823,513404.0
2022-10-19 09:30:00,30.47,30.65,30.45,30.65,179175.0,26.4737,26.6301,26.4563,26.6301,179175.0
2022-10-19 09:35:00,30.65,30.74,30.62,30.71,136538.0,26.6301,26.7082,26.604,26.6822,136538.0
2022-10-19 09:40:00,30.72,30.77,30.61,30.62,102363.0,26.6909,26.7343,26.5953,26.604,102363.0
2022-10-19 09:45:00,30.61,30.62,30.42,30.44,149907.0,26.5953,26.604,26.4302,26.4476,149907.0
2022-10-19 09:50:00,30.44,30.52,30.42,30.51,88029.0,26.4476,26.5171,26.4302,26.5084,88029.0
2022-10-19 09:55:00,30.51,30.53,30.48,30.5,88828.0,26.5084,26.5258,26.4823,26.4997,88828.0
2022-10-19 10:00:00,30.49,30.54,30.45,30.52,102523.0,26.491,26.5345,26.4563,26.5171,102523.0
2022-10-19 10:05:00,30.52,30.59,30.52,30.56,97227.0,26.5171,26.5779,26.5171,26.5519,97227.0
2022-10-19 10:10:00,30.56,30.63,30.52,30.63,144268.0,26.5519,26.6127,26.5171,26.6127,144268.0
2022-10-19 10:15:00,30.63,30.66,30.58,30.62,67077.0,26.6127,26.6387,26.5692,26.604,67077.0
2022-10-19 10:20:00,30.62,30.68,30.62,30.66,75761.0,26.604,26.6561,26.604,26.6387,75761.0
2022-10-19 10:25:00,30.66,30.74,30.63,30.73,71602.0,26.6387,26.7082,26.6127,26.6996,71602.0
2022-10-19 10:30:00,30.73,30.73,30.62,30.62,89204.0,26.6996,26.6996,26.604,26.604,89204.0
2022-10-19 10:35:00,30.62,30.69,30.61,30.67,92948.0,26.604,26.6648,26.5953,26.6474,92948.0
2022-10-19 10:40:00,30.67,30.68,30.61,30.65,126541.0,26.6474,26.6561,26.5953,26.6301,126541.0
2022-10-19 10:45:00,30.65,30.7,30.62,30.68,142086.0,26.6301,26.6735,26.604,26.6561,142086.0
2022-10-19 10:50:00,30.68,30.69,30.6,30.63,124220.0,26.6561,26.6648,26.5866,26.6127,124220.0
2022-10-19 10:55:00,30.63,30.64,30.55,30.63,88048.0,26.6127,26.6214,26.5432,26.6127,88048.0
2022-10-19 11:00:00,30.63,30.67,30.62,30.65,101887.0,26.6127,26.6474,26.604,26.6301,101887.0
2022-10-19 11:05:00,30.65,30.69,30.64,30.67,133537.0,26.6301,26.6648,26.6214,26.6474,133537.0
2022-10-19 11:10:00,30.67,30.71,30.65,30.71,109512.0,26.6474,26.6822,26.6301,26.6822,109512.0
2022-10-19 11:15:00,30.71,30.73,30.69,30.7,191263.0,26.6822,26.6996,26.6648,26.6735,191263.0
2022-10-19 11:20:00,30.7,30.73,30.67,30.68,178191.0,26.6735,26.6996,26.6474,26.6561,178191.0
2022-10-19 11:25:00,30.68,30.71,30.65,30.7,105215.0,26.6561,26.6822,26.6301,26.6735,105215.0
2022-10-19 11:30:00,30.7,30.71,30.64,30.65,154673.0,26.6735,26.6822,26.6214,26.6301,154673.0
2022-10-19 11:35:00,30.65,30.69,30.63,30.68,131063.0,26.6301,26.6648,26.6127,26.6561,131063.0
2022-10-19 11:40:00,30.69,30.7,30.67,30.69,39104.0,26.6648,26.6735,26.6474,26.6648,39104.0
2022-10-19 11:45:00,30.69,30.76,30.68,30.75,45956.0,26.6648,26.7256,26.6561,26.7169,45956.0
2022-10-19 11:50:00,30.75,30.82,30.74,30.82,77373.0,26.7169,26.7778,26.7082,26.7778,77373.0
2022-10-19 11:55:00,30.81,30.82,30.76,30.76,79772.0,26.7691,26.7778,26.7256,26.7256,79772.0
2022-10-19 12:00:00,30.76,30.77,30.72,30.72,39356.0,26.7256,26.7343,26.6909,26.6909,39356.0
2022-10-19 12:05:00,30.72,30.73,30.69,30.73,33720.0,26.6909,26.6996,26.6648,26.6996,33720.0
2022-10-19 12:10:00,30.73,30.74,30.7,30.72,88694.0,26.6996,26.7082,26.6735,26.6909,88694.0
2022-10-19 12:15:00,30.72,30.75,30.72,30.75,18533.0,26.6909,26.7169,26.6909,26.7169,18533.0
2022-10-19 12:20:00,30.75,30.79,30.75,30.76,53191.0,26.7169,26.7517,26.7169,26.7256,53191.0
2022-10-19 12:25:00,30.76,30.77,30.73,30.76,34711.0,26.7256,26.7343,26.6996,26.7256,34711.0
2022-10-19 12:30:00,30.75,30.8,30.75,30.79,75026.0,26.7169,26.7604,26.7169,26.7517,75026.0
2022-10-19 12:35:00,30.79,30.79,30.76,30.78,25982.0,26.7517,26.7517,26.7256,26.743,25982.0
2022-10-19 12:40:00,30.78,30.78,30.7,30.73,37281.0,26.743,26.743,26.6735,26.6996,37281.0
2022-10-19 12:45:00,30.72,30.72,30.64,30.66,58955.0,26.6909,26.6909,26.6214,26.6387,58955.0
2022-10-19 12:50:00,30.66,30.68,30.65,30.67,23648.0,26.6387,26.6561,26.6301,26.6474,23648.0
2022-10-19 12:55:00,30.68,30.72,30.67,30.71,47988.0,26.6561,26.6909,26.6474,26.6822,47988.0
2022-10-19 13:00:00,30.71,30.74,30.65,30.65,63992.0,26.6822,26.7082,26.6301,26.6301,63992.0
2022-10-19 13:05:00,30.65,30.7,30.64,30.69,78433.0,26.6301,26.6735,26.6214,26.6648,78433.0
2022-10-19 13:10:00,30.69,30.71,30.67,30.69,46494.0,26.6648,26.6822,26.6474,26.6648,46494.0
2022-10-19 13:15:00,30.69,30.71,30.68,30.68,38601.0,26.6648,26.6822,26.6561,26.6561,38601.0
2022-10-19 13:20:00,30.68,30.72,30.68,30.72,35329.0,26.6561,26.6909,26.6561,26.6909,35329.0
2022-10-19 13:25:00,30.73,30.76,30.73,30.76,37376.0,26.6996,26.7256,26.6996,26.7256,37376.0
2022-10-19 13:30:00,30.76,30.79,30.74,30.78,89310.0,26.7256,26.7517,26.7082,26.743,89310.0
2022-10-19 13:35:00,30.77,30.8,30.73,30.79,200845.0,26.7343,26.7604,26.6996,26.7517,200845.0
2022-10-19 13:40:00,30.79,30.83,30.78,30.83,95020.0,26.7517,26.7864,26.743,26.7864,95020.0
2022-10-19 13:45:00,30.83,30.88,30.82,30.87,107880.0,26.7864,26.8299,26.7778,26.8212,107880.0
2022-10-19 13:50:00,30.88,30.88,30.81,30.87,210576.0,26.8299,26.8299,26.7691,26.8212,210576.0
2022-10-19 13:55:00,30.87,30.89,30.86,30.87,71427.0,26.8212,26.8386,26.8125,26.8212,71427.0
2022-10-19 14:00:00,30.87,30.9,30.84,30.89,75806.0,26.8212,26.8473,26.7951,26.8386,75806.0
2022-10-19 14:05:00,30.88,30.93,30.86,30.91,76543.0,26.8299,26.8733,26.8125,26.8559,76543.0
2022-10-19 14:10:00,30.92,30.94,30.88,30.92,93219.0,26.8646,26.882,26.8299,26.8646,93219.0
2022-10-19 14:15:00,30.93,30.93,30.9,30.9,82424.0,26.8733,26.8733,26.8473,26.8473,82424.0
2022-10-19 14:20:00,30.9,30.94,30.9,30.94,63178.0,26.8473,26.882,26.8473,26.882,63178.0
2022-10-19 14:25:00,30.94,30.94,30.88,30.9,110754.0,26.882,26.882,26.8299,26.8473,110754.0
2022-10-19 14:30:00,30.9,30.94,30.88,30.93,92968.0,26.8473,26.882,26.8299,26.8733,92968.0
2022-10-19 14:35:00,30.92,30.93,30.9,30.92,87685.0,26.8646,26.8733,26.8473,26.8646,87685.0
2022-10-19 14:40:00,30.92,30.93,30.88,30.89,135179.0,26.8646,26.8733,26.8299,26.8386,135179.0
2022-10-19 14:45:00,30.88,30.91,30.88,30.89,119307.0,26.8299,26.8559,26.8299,26.8386,119307.0
2022-10-19 14:50:00,30.89,30.92,30.88,30.92,52729.0,26.8386,26.8646,26.8299,26.8646,52729.0
2022-10-19 14:55:00,30.91,30.92,30.9,30.91,122268.0,26.8559,26.8646,26.8473,26.8559,122268.0
2022-10-19 15:00:00,30.91,30.93,30.88,30.89,164230.0,26.8559,26.8733,26.8299,26.8386,164230.0
2022-10-19 15:05:00,30.89,30.93,30.88,30.91,100009.0,26.8386,26.8733,26.8299,26.8559,100009.0
2022-10-19 15:10:00,30.91,30.94,30.89,30.92,89632.0,26.8559,26.882,26.8386,26.8646,89632.0
2022-10-19 15:15:00,30.92,30.97,30.91,30.96,92713.0,26.8646,26.9081,26.8559,26.8994,92713.0
2022-10-19 15:20:00,30.97,30.98,30.93,30.95,67159.0,26.9081,26.9168,26.8733,26.8907,67159.0
2022-10-19 15:25:00,30.95,30.96,30.88,30.91,89093.0,26.8907,26.8994,26.8299,26.8559,89093.0
2022-10-19 15:30:00,30.91,30.91,30.87,30.9,76538.0,26.8559,26.8559,26.8212,26.8473,76538.0
2022-10-19 15:35:00,30.9,30.9,30.83,30.84,209472.0,26.8473,26.8473,26.7864,26.7951,209472.0
2022-10-19 15:40:00,30.84,30.87,30.79,30.8,190640.0,26.7951,26.8212,26.7517,26.7604,190640.0
2022-10-19 15:45:00,30.8,30.84,30.77,30.84,147129.0,26.7604,26.7951,26.7343,26.7951,147129.0
2022-10-19 15:50:00,30.83,30.88,30.81,30.86,173232.0,26.7864,26.8299,26.7691,26.8125,173232.0
2022-10-19 15:55:00,30.85,30.91,30.83,30.91,324756.0,26.8038,26.8559,26.7864,26.8559,324756.0
2022-10-20 09:30:00,31.14,31.29,31.13,31.24,314164.0,27.0558,27.1861,27.0471,27.1427,314164.0
2022-10-20 09:35:00,31.24,31.26,31.14,31.16,128947.0,27.1427,27.16,27.0558,27.0732,128947.0
2022-10-20 09:40:00,31.16,31.25,31.14,31.24,151691.0,27.0732,27.1514,27.0558,27.1427,151691.0
2022-10-20 09:45:00,31.24,31.28,31.22,31.25,129971.0,27.1427,27.1774,27.1253,27.1514,129971.0
2022-10-20 09:50:00,31.26,31.31,31.23,31.27,104044.0,27.16,27.2035,27.134,27.1687,104044.0
2022-10-20 09:55:00,31.27,31.33,31.22,31.22,81353.0,27.1687,27.2209,27.1253,27.1253,81353.0
2022-10-20 10:00:00,31.23,31.28,31.19,31.27,206266.0,27.134,27.1774,27.0992,27.1687,206266.0
2022-10-20 10:05:00,31.27,31.32,31.22,31.28,115428.0,27.1687,27.2122,27.1253,27.1774,115428.0
2022-10-20 10:10:00,31.28,31.33,31.25,31.31,162224.0,27.1774,27.2209,27.1514,27.2035,162224.0
2022-10-20 10:15:00,31.31,31.38,31.29,31.38,149469.0,27.2035,27.2643,27.1861,27.2643,149469.0
2022-10-20 10:20:00,31.37,31.43,31.35,31.39,327352.0,27.2556,27.3077,27.2382,27.273,327352.0
2022-10-20 10:25:00,31.39,31.44,31.36,31.42,117945.0,27.273,27.3164,27.2469,27.2991,117945.0
2022-10-20 10:30:00,31.43,31.43,31.31,31.36,86754.0,27.3077,27.3077,27.2035,27.2469,86754.0
2022-10-20 10:35:00,31.35,31.38,31.33,31.37,70596.0,27.2382,27.2643,27.2209,27.2556,70596.0
2022-10-20 10:40:00,31.37,31.37,31.31,31.34,195386.0,27.2556,27.2556,27.2035,27.2296,195386.0
2022-10-20 10:45:00,31.34,31.34,31.31,31.32,79159.0,27.2296,27.2296,27.2035,27.2122,79159.0
2022-10-20 10:50:00,31.32,31.33,31.29,31.3,87395.0,27.2122,27.2209,27.1861,27.1948,87395.0
2022-10-20 10:55:00,31.29,31.36,31.29,31.34,59844.0,27.1861,27.2469,27.1861,27.2296,59844.0
2022-10-20 11:00:00,31.34,31.35,31.3,31.34,59493.0,27.2296,27.2382,27.1948,27.2296,59493.0
2022-10-20 11:05:00,31.33,31.36,31.31,31.34,57352.0,27.2209,27.2469,27.2035,27.2296,57352.0
2022-10-20 11:10:00,31.34,31.34,31.3,31.33,53998.0,27.2296,27.2296,27.1948,27.2209,53998.0
2022-10-20 11:15:00,31.33,31.33,31.27,31.28,52050.0,27.2209,27.2209,27.1687,27.1774,52050.0
2022-10-20 11:20:00,31.28,31.29,31.24,31.27,53522.0,27.1774,27.1861,27.1427,27.1687,53522.0
2022-10-20 11:25:00,31.27,31.27,31.19,31.22,66203.0,27.1687,27.1687,27.0992,27.1253,66203.0
2022-10-20 11:30:00,31.23,31.27,31.16,31.19,327346.0,27.134,27.1687,27.0732,27.0992,327346.0
2022-10-20 11:35:00,31.19,31.21,31.17,31.19,59054.0,27.0992,27.1166,27.0818,27.0992,59054.0
2022-10-20 11:40:00,31.19,31.21,31.15,31.17,72343.0,27.0992,27.1166,27.0645,27.0818,72343.0
2022-10-20 11:45:00,31.17,31.18,31.1,31.13,34162.0,27.0818,27.0905,27.021,27.0471,34162.0
2022-10-20 11:50:00,31.14,31.16,31.11,31.12,120054.0,27.0558,27.0732,27.0297,27.0384,120054.0
2022-10-20 11:55:00,31.11,31.12,31.06,31.08,60633.0,27.0297,27.0384,26.9863,27.0037,60633.0
2022-10-20 12:00:00,31.07,31.08,30.91,30.98,410952.0,26.995,27.0037,26.8559,26.9168,410952.0
2022-10-20 12:05:00,30.98,31.03,30.97,30.99,118424.0,26.9168,26.9602,26.9081,26.9255,118424.0
2022-10-20 12:10:00,30.99,31.01,30.95,30.98,26115.0,26.9255,26.9428,26.8907,26.9168,26115.0
2022-10-20 12:15:00,30.96,31.04,30.96,31.02,78353.0,26.8994,26.9689,26.8994,26.9515,78353.0
2022-10-20 12:20:00,31.02,31.03,30.98,31.0,36965.0,26.9515,26.9602,26.9168,26.9341,36965.0
2022-10-20 12:25:00,31.0,31.01,30.97,31.0,74304.0,26.9341,26.9428,26.9081,26.9341,74304.0
2022-10-20 12:30:00,30.99,31.02,30.97,31.0,46793.0,26.9255,26.9515,26.9081,26.9341,46793.0
2022-10-20 12:35:00,31.0,31.01,30.98,31.0,35108.0,26.9341,26.9428,26.9168,26.9341,35108.0
2022-10-20 12:40:00,30.99,31.03,30.99,31.03,110581.0,26.9255,26.9602,26.9255,26.9602,110581.0
2022-10-20 12:45:00,31.02,31.03,30.98,31.03,44849.0,26.9515,26.9602,26.9168,26.9602,44849.0
2022-10-20 12:50:00,31.03,31.06,31.0,31.02,90960.0,26.9602,26.9863,26.9341,26.9515,90960.0
2022-10-20 12:55:00,31.02,31.04,30.99,31.03,72903.0,26.9515,26.9689,26.9255,26.9602,72903.0
2022-10-20 13:00:00,31.03,31.06,31.0,31.05,38311.0,26.9602,26.9863,26.9341,26.9776,38311.0
2022-10-20 13:05:00,31.05,31.06,30.93,30.94,82005.0,26.9776,26.9863,26.8733,26.882,82005.0
2022-10-20 13:10:00,30.94,31.0,30.93,30.99,45782.0,26.882,26.9341,26.8733,26.9255,45782.0
2022-10-20 13:15:00,30.99,30.99,30.94,30.96,35669.0,26.9255,26.9255,26.882,26.8994,35669.0
2022-10-20 13:20:00,30.96,31.0,30.94,30.96,63162.0,26.8994,26.9341,26.882,26.8994,63162.0
2022-10-20 13:25:00,30.96,31.0,30.96,30.99,33637.0,26.8994,26.9341,26.8994,26.9255,33637.0
2022-10-20 13:30:00,30.99,31.0,30.95,30.99,49406.0,26.9255,26.9341,26.8907,26.9255,49406.0
2022-10-20 13:35:00,31.0,31.02,30.97,30.98,29210.0,26.9341,26.9515,26.9081,26.9168,29210.0
2022-10-20 13:40:00,30.99,30.99,30.93,30.96,27949.0,26.9255,26.9255,26.8733,26.8994,27949.0
2022-10-20 13:45:00,30.95,30.97,30.92,30.94,48074.0,26.8907,26.9081,26.8646,26.882,48074.0
2022-10-20 13:50:00,30.93,30.95,30.9,30.95,55140.0,26.8733,26.8907,26.8473,26.8907,55140.0
2022-10-20 13:55:00,30.95,30.99,30.93,30.98,40679.0,26.8907,26.9255,26.8733,26.9168,40679.0
2022-10-20 14:00:00,30.98,30.98,30.94,30.96,37187.0,26.9168,26.9168,26.882,26.8994,37187.0
2022-10-20 14:05:00,30.96,30.96,30.91,30.93,50666.0,26.8994,26.8994,26.8559,26.8733,50666.0
2022-10-20 14:10:00,30.93,30.93,30.89,30.91,34603.0,26.8733,26.8733,26.8386,26.8559,34603.0
2022-10-20 14:15:00,30.91,30.92,30.88,30.89,49720.0,26.8559,26.8646,26.8299,26.8386,49720.0
2022-10-20 14:20:00,30.9,30.9,30.84,30.85,50100.0,26.8473,26.8473,26.7951,26.8038,50100.0
2022-10-20 14:25:00,30.86,30.86,30.82,30.83,24267.0,26.8125,26.8125,26.7778,26.7864,24267.0
2022-10-20 14:30:00,30.82,30.89,30.82,30.88,37237.0,26.7778,26.8386,26.7778,26.8299,37237.0
2022-10-20 14:35:00,30.89,30.9,30.87,30.89,41353.0,26.8386,26.8473,26.8212,26.8386,41353.0
2022-10-20 14:40:00,30.89,30.91,30.87,30.89,33216.0,26.8386,26.8559,26.8212,26.8386,33216.0
2022-10-20 14:45:00,30.88,30.92,30.88,30.9,34408.0,26.8299,26.8646,26.8299,26.8473,34408.0
2022-10-20 14:50:00,30.89,30.95,30.87,30.94,33160.0,26.8386,26.8907,26.8212,26.882,33160.0
2022-10-20 14:55:00,30.94,30.94,30.91,30.93,40810.0,26.882,26.882,26.8559,26.8733,40810.0
2022-10-20 15:00:00,30.93,30.95,30.9,30.92,81123.0,26.8733,26.8907,26.8473,26.8646,81123.0
2022-10-20 15:05:00,30.92,30.98,30.92,30.98,51912.0,26.8646,26.9168,26.8646,26.9168,51912.0
2022-10-20 15:10:00,30.98,30.98,30.93,30.96,38569.0,26.9168,26.9168,26.8733,26.8994,38569.0
2022-10-20 15:15:00,30.96,30.98,30.92,30.93,69666.0,26.8994,26.9168,26.8646,26.8733,69666.0
2022-10-20 15:20:00,30.93,30.94,30.89,30.92,79879.0,26.8733,26.882,26.8386,26.8646,79879.0
2022-10-20 15:25:00,30.92,30.94,30.88,30.94,73400.0,26.8646,26.882,26.8299,26.882,73400.0
2022-10-20 15:30:00,30.94,30.94,30.85,30.86,56481.0,26.882,26.882,26.8038,26.8125,56481.0
2022-10-20 15:35:00,30.85,30.91,30.84,30.88,85187.0,26.8038,26.8559,26.7951,26.8299,85187.0
2022-10-20 15:40:00,30.88,30.92,30.87,30.92,99573.0,26.8299,26.8646,26.8212,26.8646,99573.0
2022-10-20 15:45:00,30.91,30.96,30.89,30.96,124622.0,26.8559,26.8994,26.8386,26.8994,124622.0
2022-10-20 15:50:00,30.96,31.03,30.95,30.99,173917.0,26.8994,26.9602,26.8907,26.9255,173917.0
2022-10-20 15:55:00,31.0,31.0,30.96,30.96,281637.0,26.9341,26.9341,26.8994,26.8994,281637.0
2022-10-21 09:30:00,30.78,30.88,30.69,30.84,363523.0,26.743,26.8299,26.6648,26.7951,363523.0
2022-10-21 09:35:00,30.84,31.02,30.79,31.01,191690.0,26.7951,26.9515,26.7517,26.9428,191690.0
2022-10-21 09:40:00,31.01,31.04,30.88,31.03,131684.0,26.9428,26.9689,26.8299,26.9602,131684.0
2022-10-21 09:45:00,31.03,31.12,31.02,31.1,123522.0,26.9602,27.0384,26.9515,27.021,123522.0
2022-10-21 09:50:00,31.1,31.13,31.01,31.08,175250.0,27.021,27.0471,26.9428,27.0037,175250.0
2022-10-21 09:55:00,31.09,31.15,31.05,31.14,131618.0,27.0123,27.0645,26.9776,27.0558,131618.0
2022-10-21 10:00:00,31.14,31.17,31.1,31.16,122352.0,27.0558,27.0818,27.021,27.0732,122352.0
2022-10-21 10:05:00,31.16,31.25,31.14,31.23,129871.0,27.0732,27.1514,27.0558,27.134,129871.0
2022-10-21 10:10:00,31.24,31.26,31.17,31.2,91293.0,27.1427,27.16,27.0818,27.1079,91293.0
2022-10-21 10:15:00,31.2,31.21,31.09,31.1,122677.0,27.1079,27.1166,27.0123,27.021,122677.0
2022-10-21 10:20:00,31.1,31.17,31.07,31.1,99412.0,27.021,27.0818,26.995,27.021,99412.0
2022-10-21 10:25:00,31.1,31.1,31.02,31.05,124175.0,27.021,27.021,26.9515,26.9776,124175.0
2022-10-21 10:30:00,31.05,31.08,30.97,30.98,109931.0,26.9776,27.0037,26.9081,26.9168,109931.0
2022-10-21 10:35:00,30.98,31.03,30.92,31.01,107476.0,26.9168,26.9602,26.8646,26.9428,107476.0
2022-10-21 10:40:00,31.02,31.07,30.96,31.02,192170.0,26.9515,26.995,26.8994,26.9515,192170.0
2022-10-21 10:45:00,31.02,31.1,31.01,31.1,200289.0,26.9515,27.021,26.9428,27.021,200289.0
2022-10-21 10:50:00,31.09,31.14,31.06,31.09,135003.0,27.0123,27.0558,26.9863,27.0123,135003.0
2022-10-21 10:55:00,31.1,31.11,31.0,31.01,97504.0,27.021,27.0297,26.9341,26.9428,97504.0
2022-10-21 11:00:00,31.02,31.02,30.9,30.92,140901.0,26.9515,26.9515,26.8473,26.8646,140901.0
2022-10-21 11:05:00,30.92,31.06,30.91,31.04,126562.0,26.8646,26.9863,26.8559,26.9689,126562.0
2022-10-21 11:10:00,31.05,31.13,31.05,31.11,88009.0,26.9776,27.0471,26.9776,27.0297,88009.0
2022-10-21 11:15:00,31.11,31.17,31.08,31.15,117110.0,27.0297,27.0818,27.0037,27.0645,117110.0
2022-10-21 11:20:00,31.14,31.25,31.11,31.22,137639.0,27.0558,27.1514,27.0297,27.1253,137639.0
2022-10-21 11:25:00,31.23,31.28,31.19,31.19,118788.0,27.134,27.1774,27.0992,27.0992,118788.0
2022-10-21 11:30:00,31.2,31.24,31.16,31.19,366675.0,27.1079,27.1427,27.0732,27.0992,366675.0
2022-10-21 11:35:00,31.2,31.21,31.1,31.11,57758.0,27.1079,27.1166,27.021,27.0297,57758.0
2022-10-21 11:40:00,31.11,31.2,31.1,31.18,63805.0,27.0297,27.1079,27.021,27.0905,63805.0
2022-10-21 11:45:00,31.18,31.2,31.13,31.19,136092.0,27.0905,27.1079,27.0471,27.0992,136092.0
2022-10-21 11:50:00,31.2,31.25,31.18,31.23,143618.0,27.1079,27.1514,27.0905,27.134,143618.0
2022-10-21 11:55:00,31.23,31.3,31.22,31.29,97574.0,27.134,27.1948,27.1253,27.1861,97574.0
2022-10-21 12:00:00,31.3,31.38,31.29,31.34,161821.0,27.1948,27.2643,27.1861,27.2296,161821.0
2022-10-21 12:05:00,31.35,31.35,31.26,31.29,108088.0,27.2382,27.2382,27.16,27.1861,108088.0
2022-10-21 12:10:00,31.28,31.28,31.22,31.27,129885.0,27.1774,27.1774,27.1253,27.1687,129885.0
2022-10-21 12:15:00,31.27,31.27,31.19,31.2,88879.0,27.1687,27.1687,27.0992,27.1079,88879.0
2022-10-21 12:20:00,31.2,31.25,31.17,31.25,112501.0,27.1079,27.1514,27.0818,27.1514,112501.0
2022-10-21 12:25:00,31.24,31.28,31.21,31.23,111294.0,27.1427,27.1774,27.1166,27.134,111294.0
2022-10-21 12:30:00,31.24,31.3,31.22,31.29,45682.0,27.1427,27.1948,27.1253,27.1861,45682.0
2022-10-21 12:35:00,31.3,31.31,31.23,31.26,68041.0,27.1948,27.2035,27.134,27.16,68041.0
2022-10-21 12:40:00,31.26,31.32,31.25,31.3,38304.0,27.16,27.2122,27.1514,27.1948,38304.0
2022-10-21 12:45:00,31.29,31.35,31.29,31.33,74485.0,27.1861,27.2382,27.1861,27.2209,74485.0
2022-10-21 12:50:00,31.33,31.35,31.3,31.34,59697.0,27.2209,27.2382,27.1948,27.2296,59697.0
2022-10-21 12:55:00,31.34,31.35,31.29,31.32,43161.0,27.2296,27.2382,27.1861,27.2122,43161.0
2022-10-21 13:00:00,31.32,31.36,31.3,31.35,45449.0,27.2122,27.2469,27.1948,27.2382,45449.0
2022-10-21 13:05:00,31.36,31.36,31.32,31.33,35344.0,27.2469,27.2469,27.2122,27.2209,35344.0
2022-10-21 13:10:00,31.33,31.35,31.31,31.33,44473.0,27.2209,27.2382,27.2035,27.2209,44473.0
2022-10-21 13:15:00,31.33,31.33,31.3,31.32,44921.0,27.2209,27.2209,27.1948,27.2122,44921.0
2022-10-21 13:20:00,31.32,31.33,31.28,31.3,54161.0,27.2122,27.2209,27.1774,27.1948,54161.0
2022-10-21 13:25:00,31.3,31.33,31.27,31.31,30257.0,27.1948,27.2209,27.1687,27.2035,30257.0
2022-10-21 13:30:00,31.32,31.34,31.29,31.3,56465.0,27.2122,27.2296,27.1861,27.1948,56465.0
2022-10-21 13:35:00,31.3,31.32,31.28,31.3,44523.0,27.1948,27.2122,27.1774,27.1948,44523.0
2022-10-21 13:40:00,31.3,31.34,31.3,31.33,55582.0,27.1948,27.2296,27.1948,27.2209,55582.0
2022-10-21 13:45:00,31.33,31.36,31.33,31.35,36291.0,27.2209,27.2469,27.2209,27.2382,36291.0
2022-10-21 13:50:00,31.35,31.37,31.34,31.37,43658.0,27.2382,27.2556,27.2296,27.2556,43658.0
2022-10-21 13:55:00,31.37,31.38,31.34,31.37,56947.0,27.2556,27.2643,27.2296,27.2556,56947.0
2022-10-21 14:00:00,31.37,31.38,31.33,31.37,59601.0,27.2556,27.2643,27.2209,27.2556,59601.0
2022-10-21 14:05:00,31.38,31.4,31.35,31.37,67566.0,27.2643,27.2817,27.2382,27.2556,67566.0
2022-10-21 14:10:00,31.38,31.39,31.33,31.35,110936.0,27.2643,27.273,27.2209,27.2382,110936.0
2022-10-21 14:15:00,31.35,31.37,31.3,31.32,98594.0,27.2382,27.2556,27.1948,27.2122,98594.0
2022-10-21 14:20:00,31.32,31.34,31.3,31.3,57159.0,27.2122,27.2296,27.1948,27.1948,57159.0
2022-10-21 14:25:00,31.31,31.33,31.28,31.32,22341.0,27.2035,27.2209,27.1774,27.2122,22341.0
2022-10-21 14:30:00,31.32,31.35,31.32,31.34,36235.0,27.2122,27.2382,27.2122,27.2296,36235.0
2022-10-21 14:35:00,31.34,31.34,31.31,31.33,51293.0,27.2296,27.2296,27.2035,27.2209,51293.0
2022-10-21 14:40:00,31.33,31.34,31.31,31.33,44192.0,27.2209,27.2296,27.2035,27.2209,44192.0
2022-10-21 14:45:00,31.32,31.35,31.31,31.35,81311.0,27.2122,27.2382,27.2035,27.2382,81311.0
2022-10-21 14:50:00,31.35,31.35,31.3,31.31,59265.0,27.2382,27.2382,27.1948,27.2035,59265.0
2022-10-21 14:55:00,31.31,31.37,31.3,31.36,63918.0,27.2035,27.2556,27.1948,27.2469,63918.0
2022-10-21 15:00:00,31.36,31.39,31.35,31.39,126822.0,27.2469,27.273,27.2382,27.273,126822.0
2022-10-21 15:05:00,31.39,31.39,31.37,31.38,92525.0,27.273,27.273,27.2556,27.2643,92525.0
2022-10-21 15:10:00,31.37,31.4,31.37,31.4,40098.0,27.2556,27.2817,27.2556,27.2817,40098.0
2022-10-21 15:15:00,31.4,31.4,31.37,31.39,170584.0,27.2817,27.2817,27.2556,27.273,170584.0
2022-10-21 15:20:00,31.39,31.41,31.38,31.41,156319.0,27.273,27.2904,27.2643,27.2904,156319.0
2022-10-21 15:25:00,31.41,31.42,31.37,31.38,131006.0,27.2904,27.2991,27.2556,27.2643,131006.0
2022-10-21 15:30:00,31.38,31.38,31.32,31.34,148942.0,27.2643,27.2643,27.2122,27.2296,148942.0
2022-10-21 15:35:00,31.33,31.36,31.32,31.36,229368.0,27.2209,27.2469,27.2122,27.2469,229368.0
2022-10-21 15:40:00,31.36,31.38,31.35,31.38,105645.0,27.2469,27.2643,27.2382,27.2643,105645.0
2022-10-21 15:45:00,31.38,31.39,31.35,31.37,189328.0,27.2643,27.273,27.2382,27.2556,189328.0
2022-10-21 15:50:00,31.38,31.4,31.35,31.36,275927.0,27.2643,27.2817,27.2382,27.2469,275927.0
2022-10-21 15:55:00,31.36,31.38,31.33,31.38,522633.0,27.2469,27.2643,27.2209,27.2643,522633.0
2022-10-24 09:30:00,31.61,31.79,31.5,31.73,626412.0,27.4641,27.6205,27.3686,27.5684,626412.0
2022-10-24 09:35:00,31.72,31.86,31.71,31.83,332343.0,27.5597,27.6814,27.551,27.6553,332343.0
2022-10-24 09:40:00,31.83,31.89,31.76,31.88,251118.0,27.6553,27.7074,27.5945,27.6987,251118.0
2022-10-24 09:45:00,31.89,32.08,31.89,31.97,642943.0,27.7074,27.8725,27.7074,27.7769,642943.0
2022-10-24 09:50:00,31.97,32.1,31.94,32.1,257187.0,27.7769,27.8899,27.7509,27.8899,257187.0
2022-10-24 09:55:00,32.11,32.16,32.05,32.14,332532.0,27.8986,27.942,27.8464,27.9246,332532.0
2022-10-24 10:00:00,32.13,32.17,32.02,32.02,397645.0,27.9159,27.9507,27.8204,27.8204,397645.0
2022-10-24 10:05:00,32.03,32.08,31.94,31.96,179085.0,27.8291,27.8725,27.7509,27.7682,179085.0
2022-10-24 10:10:00,31.96,32.04,31.95,32.03,171873.0,27.7682,27.8377,27.7595,27.8291,171873.0
2022-10-24 10:15:00,32.03,32.03,31.92,31.95,147225.0,27.8291,27.8291,27.7335,27.7595,147225.0
2022-10-24 10:20:00,31.95,31.96,31.75,31.8,154598.0,27.7595,27.7682,27.5858,27.6292,154598.0
2022-10-24 10:25:00,31.8,31.96,31.79,31.95,107784.0,27.6292,27.7682,27.6205,27.7595,107784.0
2022-10-24 10:30:00,31.94,32.03,31.9,32.02,143286.0,27.7509,27.8291,27.7161,27.8204,143286.0
2022-10-24 10:35:00,32.02,32.11,32.02,32.08,311410.0,27.8204,27.8986,27.8204,27.8725,311410.0
2022-10-24 10:40:00,32.08,32.12,32.04,32.08,173329.0,27.8725,27.9072,27.8377,27.8725,173329.0
2022-10-24 10:45:00,32.07,32.07,32.0,32.04,180242.0,27.8638,27.8638,27.803,27.8377,180242.0
2022-10-24 10:50:00,32.03,32.15,32.02,32.12,202357.0,27.8291,27.9333,27.8204,27.9072,202357.0
2022-10-24 10:55:00,32.12,32.13,32.06,32.08,144198.0,27.9072,27.9159,27.8551,27.8725,144198.0
2022-10-24 11:00:00,32.08,32.08,31.95,31.96,79739.0,27.8725,27.8725,27.7595,27.7682,79739.0
2022-10-24 11:05:00,31.96,31.97,31.9,31.92,109145.0,27.7682,27.7769,27.7161,27.7335,109145.0
2022-10-24 11:10:00,31.93,31.95,31.88,31.94,103504.0,27.7422,27.7595,27.6987,27.7509,103504.0
2022-10-24 11:15:00,31.93,31.97,31.85,31.88,114416.0,27.7422,27.7769,27.6727,27.6987,114416.0
2022-10-24 11:20:00,31.89,31.96,31.89,31.95,196998.0,27.7074,27.7682,27.7074,27.7595,196998.0
2022-10-24 11:25:00,31.95,31.96,31.89,31.92,112039.0,27.7595,27.7682,27.7074,27.7335,112039.0
2022-10-24 11:30:00,31.91,31.91,31.81,31.81,97413.0,27.7248,27.7248,27.6379,27.6379,97413.0
2022-10-24 11:35:00,31.81,31.86,31.78,31.82,99449.0,27.6379,27.6814,27.6118,27.6466,99449.0
2022-10-24 11:40:00,31.82,31.84,31.78,31.78,67893.0,27.6466,27.664,27.6118,27.6118,67893.0
2022-10-24 11:45:00,31.78,31.84,31.75,31.84,58413.0,27.6118,27.664,27.5858,27.664,58413.0
2022-10-24 11:50:00,31.84,31.89,31.83,31.89,55001.0,27.664,27.7074,27.6553,27.7074,55001.0
2022-10-24 11:55:00,31.89,31.89,31.85,31.86,74042.0,27.7074,27.7074,27.6727,27.6814,74042.0
2022-10-24 12:00:00,31.85,31.88,31.83,31.84,46524.0,27.6727,27.6987,27.6553,27.664,46524.0
2022-10-24 12:05:00,31.84,31.9,31.83,31.88,58649.0,27.664,27.7161,27.6553,27.6987,58649.0
2022-10-24 12:10:00,31.88,31.9,31.85,31.86,39484.0,27.6987,27.7161,27.6727,27.6814,39484.0
2022-10-24 12:15:00,31.86,31.88,31.82,31.85,41877.0,27.6814,27.6987,27.6466,27.6727,41877.0
2022-10-24 12:20:00,31.85,31.87,31.82,31.87,60195.0,27.6727,27.69,27.6466,27.69,60195.0
2022-10-24 12:25:00,31.87,31.87,31.84,31.84,69636.0,27.69,27.69,27.664,27.664,69636.0
2022-10-24 12:30:00,31.85,31.86,31.81,31.85,57324.0,27.6727,27.6814,27.6379,27.6727,57324.0
2022-10-24 12:35:00,31.84,31.87,31.82,31.84,41721.0,27.664,27.69,27.6466,27.664,41721.0
2022-10-24 12:40:00,31.84,31.85,31.8,31.85,72259.0,27.664,27.6727,27.6292,27.6727,72259.0
2022-10-24 12:45:00,31.85,31.86,31.81,31.84,113560.0,27.6727,27.6814,27.6379,27.664,113560.0
2022-10-24 12:50:00,31.84,31.88,31.83,31.88,56665.0,27.664,27.6987,27.6553,27.6987,56665.0
2022-10-24 12:55:00,31.88,31.88,31.84,31.86,39092.0,27.6987,27.6987,27.664,27.6814,39092.0
2022-10-24 13:00:00,31.86,31.87,31.81,31.86,97487.0,27.6814,27.69,27.6379,27.6814,97487.0
2022-10-24 13:05:00,31.86,31.86,31.81,31.84,36572.0,27.6814,27.6814,27.6379,27.664,36572.0
2022-10-24 13:10:00,31.84,31.85,31.81,31.83,54715.0,27.664,27.6727,27.6379,27.6553,54715.0
2022-10-24 13:15:00,31.83,31.84,31.81,31.82,38778.0,27.6553,27.664,27.6379,27.6466,38778.0
2022-10-24 13:20:00,31.81,31.82,31.78,31.79,103590.0,27.6379,27.6466,27.6118,27.6205,103590.0
2022-10-24 13:25:00,31.8,31.83,31.78,31.8,54177.0,27.6292,27.6553,27.6118,27.6292,54177.0
2022-10-24 13:30:00,31.8,31.81,31.78,31.8,41017.0,27.6292,27.6379,27.6118,27.6292,41017.0
2022-10-24 13:35:00,31.8,31.83,31.79,31.82,59720.0,27.6292,27.6553,27.6205,27.6466,59720.0
2022-10-24 13:40:00,31.82,31.85,31.81,31.83,74869.0,27.6466,27.6727,27.6379,27.6553,74869.0
2022-10-24 13:45:00,31.83,31.84,31.79,31.82,42306.0,27.6553,27.664,27.6205,27.6466,42306.0
2022-10-24 13:50:00,31.81,31.82,31.79,31.81,73503.0,27.6379,27.6466,27.6205,27.6379,73503.0
2022-10-24 13:55:00,31.82,31.82,31.76,31.77,70519.0,27.6466,27.6466,27.5945,27.6032,70519.0
2022-10-24 14:00:00,31.77,31.82,31.76,31.81,60827.0,27.6032,27.6466,27.5945,27.6379,60827.0
2022-10-24 14:05:00,31.81,31.81,31.77,31.77,43365.0,27.6379,27.6379,27.6032,27.6032,43365.0
2022-10-24 14:10:00,31.78,31.78,31.73,31.75,52507.0,27.6118,27.6118,27.5684,27.5858,52507.0
2022-10-24 14:15:00,31.75,31.77,31.74,31.75,43725.0,27.5858,27.6032,27.5771,27.5858,43725.0
2022-10-24 14:20:00,31.75,31.77,31.74,31.75,43256.0,27.5858,27.6032,27.5771,27.5858,43256.0
2022-10-24 14:25:00,31.75,31.77,31.73,31.76,33437.0,27.5858,27.6032,27.5684,27.5945,33437.0
2022-10-24 14:30:00,31.75,31.77,31.74,31.76,43633.0,27.5858,27.6032,27.5771,27.5945,43633.0
2022-10-24 14:35:00,31.76,31.76,31.72,31.75,27898.0,27.5945,27.5945,27.5597,27.5858,27898.0
2022-10-24 14:40:00,31.75,31.76,31.72,31.76,73188.0,27.5858,27.5945,27.5597,27.5945,73188.0
2022-10-24 14:45:00,31.76,31.8,31.74,31.8,58487.0,27.5945,27.6292,27.5771,27.6292,58487.0
2022-10-24 14:50:00,31.8,31.81,31.79,31.81,48090.0,27.6292,27.6379,27.6205,27.6379,48090.0
2022-10-24 14:55:00,31.81,31.81,31.78,31.79,44538.0,27.6379,27.6379,27.6118,27.6205,44538.0
2022-10-24 15:00:00,31.78,31.8,31.77,31.78,66008.0,27.6118,27.6292,27.6032,27.6118,66008.0
2022-10-24 15:05:00,31.77,31.79,31.75,31.79,81892.0,27.6032,27.6205,27.5858,27.6205,81892.0
2022-10-24 15:10:00,31.79,31.87,31.78,31.87,125331.0,27.6205,27.69,27.6118,27.69,125331.0
2022-10-24 15:15:00,31.87,31.88,31.85,31.86,72832.0,27.69,27.6987,27.6727,27.6814,72832.0
2022-10-24 15:20:00,31.87,31.88,31.84,31.86,78893.0,27.69,27.6987,27.664,27.6814,78893.0
2022-10-24 15:25:00,31.86,31.88,31.85,31.87,134545.0,27.6814,27.6987,27.6727,27.69,134545.0
2022-10-24 15:30:00,31.87,31.87,31.83,31.85,82907.0,27.69,27.69,27.6553,27.6727,82907.0
2022-10-24 15:35:00,31.85,31.89,31.84,31.88,138281.0,27.6727,27.7074,27.664,27.6987,138281.0
2022-10-24 15:40:00,31.88,31.88,31.82,31.83,113000.0,27.6987,27.6987,27.6466,27.6553,113000.0
2022-10-24 15:45:00,31.83,31.83,31.77,31.77,202001.0,27.6553,27.6553,27.6032,27.6032,202001.0
2022-10-24 15:50:00,31.77,31.8,31.74,31.75,273712.0,27.6032,27.6292,27.5771,27.5858,273712.0
2022-10-24 15:55:00,31.75,31.81,31.73,31.79,582399.0,27.5858,27.6379,27.5684,27.6205,582399.0
2022-10-25 09:30:00,32.03,32.04,31.87,31.95,412802.0,27.8291,27.8377,27.69,27.7595,412802.0
2022-10-25 09:35:00,31.95,32.0,31.94,31.97,211258.0,27.7595,27.803,27.7509,27.7769,211258.0
2022-10-25 09:40:00,31.97,32.02,31.9,31.96,187516.0,27.7769,27.8204,27.7161,27.7682,187516.0
2022-10-25 09:45:00,31.96,32.14,31.96,32.1,217276.0,27.7682,27.9246,27.7682,27.8899,217276.0
2022-10-25 09:50:00,32.1,32.13,32.03,32.13,152784.0,27.8899,27.9159,27.8291,27.9159,152784.0
2022-10-25 09:55:00,32.12,32.14,32.07,32.11,192283.0,27.9072,27.9246,27.8638,27.8986,192283.0
2022-10-25 10:00:00,32.11,32.17,32.07,32.09,178979.0,27.8986,27.9507,27.8638,27.8812,178979.0
2022-10-25 10:05:00,32.08,32.1,32.03,32.09,119157.0,27.8725,27.8899,27.8291,27.8812,119157.0
2022-10-25 10:10:00,32.09,32.14,32.05,32.09,128061.0,27.8812,27.9246,27.8464,27.8812,128061.0
2022-10-25 10:15:00,32.09,32.12,32.07,32.11,99231.0,27.8812,27.9072,27.8638,27.8986,99231.0
2022-10-25 10:20:00,32.11,32.11,32.03,32.08,145367.0,27.8986,27.8986,27.8291,27.8725,145367.0
2022-10-25 10:25:00,32.07,32.16,32.06,32.15,108435.0,27.8638,27.942,27.8551,27.9333,108435.0
2022-10-25 10:30:00,32.15,32.16,32.06,32.07,71751.0,27.9333,27.942,27.8551,27.8638,71751.0
2022-10-25 10:35:00,32.07,32.12,32.04,32.1,152915.0,27.8638,27.9072,27.8377,27.8899,152915.0
2022-10-25 10:40:00,32.11,32.15,32.09,32.1,97797.0,27.8986,27.9333,27.8812,27.8899,97797.0
2022-10-25 10:45:00,32.11,32.14,32.06,32.07,85605.0,27.8986,27.9246,27.8551,27.8638,85605.0
2022-10-25 10:50:00,32.08,32.1,32.04,32.07,89770.0,27.8725,27.8899,27.8377,27.8638,89770.0
2022-10-25 10:55:00,32.07,32.08,32.04,32.04,107015.0,27.8638,27.8725,27.8377,27.8377,107015.0
2022-10-25 11:00:00,32.04,32.1,32.03,32.1,91674.0,27.8377,27.8899,27.8291,27.8899,91674.0
2022-10-25 11:05:00,32.11,32.18,32.09,32.18,84205.0,27.8986,27.9594,27.8812,27.9594,84205.0
2022-10-25 11:10:00,32.17,32.18,32.11,32.12,61360.0,27.9507,27.9594,27.8986,27.9072,61360.0
2022-10-25 11:15:00,32.12,32.17,32.11,32.16,62303.0,27.9072,27.9507,27.8986,27.942,62303.0
2022-10-25 11:20:00,32.16,32.16,32.11,32.13,80817.0,27.942,27.942,27.8986,27.9159,80817.0
2022-10-25 11:25:00,32.12,32.13,32.07,32.09,93980.0,27.9072,27.9159,27.8638,27.8812,93980.0
2022-10-25 11:30:00,32.09,32.09,32.04,32.07,108818.0,27.8812,27.8812,27.8377,27.8638,108818.0
2022-10-25 11:35:00,32.06,32.07,32.02,32.04,69570.0,27.8551,27.8638,27.8204,27.8377,69570.0
2022-10-25 11:40:00,32.04,32.08,31.98,32.07,84483.0,27.8377,27.8725,27.7856,27.8638,84483.0
2022-10-25 11:45:00,32.07,32.07,32.03,32.04,36027.0,27.8638,27.8638,27.8291,27.8377,36027.0
2022-10-25 11:50:00,32.04,32.04,32.01,32.02,46246.0,27.8377,27.8377,27.8117,27.8204,46246.0
2022-10-25 11:55:00,32.02,32.04,32.01,32.03,61897.0,27.8204,27.8377,27.8117,27.8291,61897.0
2022-10-25 12:00:00,32.02,32.03,31.98,32.0,70481.0,27.8204,27.8291,27.7856,27.803,70481.0
2022-10-25 12:05:00,32.0,32.03,31.98,32.0,61903.0,27.803,27.8291,27.7856,27.803,61903.0
2022-10-25 12:10:00,32.0,32.04,32.0,32.02,58169.0,27.803,27.8377,27.803,27.8204,58169.0
2022-10-25 12:15:00,32.02,32.04,32.01,32.01,39859.0,27.8204,27.8377,27.8117,27.8117,39859.0
2022-10-25 12:20:00,32.01,32.03,31.99,32.0,30354.0,27.8117,27.8291,27.7943,27.803,30354.0
2022-10-25 12:25:00,31.99,32.0,31.95,31.96,39827.0,27.7943,27.803,27.7595,27.7682,39827.0
2022-10-25 12:30:00,31.96,31.99,31.96,31.98,43612.0,27.7682,27.7943,27.7682,27.7856,43612.0
2022-10-25 12:35:00,31.97,31.99,31.97,31.99,64350.0,27.7769,27.7943,27.7769,27.7943,64350.0
2022-10-25 12:40:00,31.99,32.0,31.97,32.0,38728.0,27.7943,27.803,27.7769,27.803,38728.0
2022-10-25 12:45:00,32.0,32.02,31.95,31.95,55178.0,27.803,27.8204,27.7595,27.7595,55178.0
2022-10-25 12:50:00,31.95,31.97,31.94,31.96,43180.0,27.7595,27.7769,27.7509,27.7682,43180.0
2022-10-25 12:55:00,31.96,32.0,31.95,31.99,48378.0,27.7682,27.803,27.7595,27.7943,48378.0
2022-10-25 13:00:00,31.99,32.01,31.96,31.98,47175.0,27.7943,27.8117,27.7682,27.7856,47175.0
2022-10-25 13:05:00,31.98,31.99,31.96,31.97,25017.0,27.7856,27.7943,27.7682,27.7769,25017.0
2022-10-25 13:10:00,31.98,31.98,31.95,31.96,114765.0,27.7856,27.7856,27.7595,27.7682,114765.0
2022-10-25 13:15:00,31.96,31.99,31.94,31.98,54737.0,27.7682,27.7943,27.7509,27.7856,54737.0
2022-10-25 13:20:00,31.98,31.98,31.93,31.94,33838.0,27.7856,27.7856,27.7422,27.7509,33838.0
2022-10-25 13:25:00,31.94,31.97,31.94,31.95,50650.0,27.7509,27.7769,27.7509,27.7595,50650.0
2022-10-25 13:30:00,31.95,31.97,31.94,31.96,64253.0,27.7595,27.7769,27.7509,27.7682,64253.0
2022-10-25 13:35:00,31.96,31.97,31.89,31.9,103194.0,27.7682,27.7769,27.7074,27.7161,103194.0
2022-10-25 13:40:00,31.9,31.92,31.89,31.91,44038.0,27.7161,27.7335,27.7074,27.7248,44038.0
2022-10-25 13:45:00,31.91,31.95,31.9,31.95,27132.0,27.7248,27.7595,27.7161,27.7595,27132.0
2022-10-25 13:50:00,31.95,31.96,31.93,31.95,61522.0,27.7595,27.7682,27.7422,27.7595,61522.0
2022-10-25 13:55:00,31.94,31.94,31.92,31.94,50300.0,27.7509,27.7509,27.7335,27.7509,50300.0
2022-10-25 14:00:00,31.94,31.96,31.93,31.95,47590.0,27.7509,27.7682,27.7422,27.7595,47590.0
2022-10-25 14:05:00,31.94,31.96,31.93,31.95,31876.0,27.7509,27.7682,27.7422,27.7595,31876.0
2022-10-25 14:10:00,31.94,31.98,31.94,31.96,39166.0,27.7509,27.7856,27.7509,27.7682,39166.0
2022-10-25 14:15:00,31.96,31.99,31.92,31.99,104081.0,27.7682,27.7943,27.7335,27.7943,104081.0
2022-10-25 14:20:00,31.98,31.99,31.96,31.98,45680.0,27.7856,27.7943,27.7682,27.7856,45680.0
2022-10-25 14:25:00,31.98,31.98,31.95,31.96,56215.0,27.7856,27.7856,27.7595,27.7682,56215.0
2022-10-25 14:30:00,31.96,31.98,31.95,31.98,59162.0,27.7682,27.7856,27.7595,27.7856,59162.0
2022-10-25 14:35:00,31.98,31.98,31.93,31.94,62395.0,27.7856,27.7856,27.7422,27.7509,62395.0
2022-10-25 14:40:00,31.94,31.95,31.93,31.95,39659.0,27.7509,27.7595,27.7422,27.7595,39659.0
2022-10-25 14:45:00,31.94,31.94,31.91,31.92,48500.0,27.7509,27.7509,27.7248,27.7335,48500.0
2022-10-25 14:50:00,31.92,31.93,31.91,31.92,15587.0,27.7335,27.7422,27.7248,27.7335,15587.0
2022-10-25 14:55:00,31.92,31.94,31.91,31.94,123674.0,27.7335,27.7509,27.7248,27.7509,123674.0
2022-10-25 15:00:00,31.94,31.97,31.93,31.97,50022.0,27.7509,27.7769,27.7422,27.7769,50022.0
2022-10-25 15:05:00,31.97,31.99,31.96,31.99,59495.0,27.7769,27.7943,27.7682,27.7943,59495.0
2022-10-25 15:10:00,31.99,31.99,31.97,31.99,39167.0,27.7943,27.7943,27.7769,27.7943,39167.0
2022-10-25 15:15:00,31.99,32.01,31.98,32.0,78241.0,27.7943,27.8117,27.7856,27.803,78241.0
2022-10-25 15:20:00,32.0,32.01,31.99,32.01,70215.0,27.803,27.8117,27.7943,27.8117,70215.0
2022-10-25 15:25:00,32.01,32.02,32.0,32.02,62309.0,27.8117,27.8204,27.803,27.8204,62309.0
2022-10-25 15:30:00,32.02,32.05,32.01,32.04,84617.0,27.8204,27.8464,27.8117,27.8377,84617.0
2022-10-25 15:35:00,32.04,32.05,32.03,32.05,51859.0,27.8377,27.8464,27.8291,27.8464,51859.0
2022-10-25 15:40:00,32.05,32.06,32.03,32.06,126207.0,27.8464,27.8551,27.8291,27.8551,126207.0
2022-10-25 15:45:00,32.07,32.07,32.05,32.07,110402.0,27.8638,27.8638,27.8464,27.8638,110402.0
2022-10-25 15:50:00,32.06,32.1,32.04,32.07,303428.0,27.8551,27.8899,27.8377,27.8638,303428.0
2022-10-25 15:55:00,32.07,32.1,32.06,32.08,406885.0,27.8638,27.8899,27.8551,27.8725,406885.0
2022-10-26 09:30:00,31.96,32.1,31.96,32.05,313468.0,27.7682,27.8899,27.7682,27.8464,313468.0
2022-10-26 09:35:00,32.05,32.11,32.01,32.03,126565.0,27.8464,27.8986,27.8117,27.8291,126565.0
2022-10-26 09:40:00,32.03,32.04,31.93,31.94,175474.0,27.8291,27.8377,27.7422,27.7509,175474.0
2022-10-26 09:45:00,31.94,32.02,31.92,31.95,186879.0,27.7509,27.8204,27.7335,27.7595,186879.0
2022-10-26 09:50:00,31.95,31.98,31.93,31.95,136561.0,27.7595,27.7856,27.7422,27.7595,136561.0
2022-10-26 09:55:00,31.95,32.01,31.95,31.98,69313.0,27.7595,27.8117,27.7595,27.7856,69313.0
2022-10-26 10:00:00,31.99,32.09,31.97,32.02,274344.0,27.7943,27.8812,27.7769,27.8204,274344.0
2022-10-26 10:05:00,32.01,32.13,31.99,32.12,236008.0,27.8117,27.9159,27.7943,27.9072,236008.0
2022-10-26 10:10:00,32.12,32.19,32.09,32.18,95811.0,27.9072,27.9681,27.8812,27.9594,95811.0
2022-10-26 10:15:00,32.18,32.25,32.17,32.25,165378.0,27.9594,28.0202,27.9507,28.0202,165378.0
2022-10-26 10:20:00,32.24,32.26,32.19,32.22,149088.0,28.0115,28.0289,27.9681,27.9941,149088.0
2022-10-26 10:25:00,32.23,32.29,32.22,32.25,113905.0,28.0028,28.055,27.9941,28.0202,113905.0
2022-10-26 10:30:00,32.25,32.3,32.19,32.2,172147.0,28.0202,28.0636,27.9681,27.9768,172147.0
2022-10-26 10:35:00,32.2,32.27,32.18,32.27,108036.0,27.9768,28.0376,27.9594,28.0376,108036.0
2022-10-26 10:40:00,32.27,32.33,32.25,32.32,102201.0,28.0376,28.0897,28.0202,28.081,102201.0
2022-10-26 10:45:00,32.31,32.32,32.27,32.28,140705.0,28.0723,28.081,28.0376,28.0463,140705.0
2022-10-26 10:50:00,32.29,32.34,32.28,32.32,94255.0,28.055,28.0984,28.0463,28.081,94255.0
2022-10-26 10:55:00,32.33,32.33,32.3,32.32,74895.0,28.0897,28.0897,28.0636,28.081,74895.0
2022-10-26 11:00:00,32.32,32.38,32.31,32.36,128101.0,28.081,28.1331,28.0723,28.1158,128101.0
2022-10-26 11:05:00,32.36,32.44,32.35,32.43,148217.0,28.1158,28.1853,28.1071,28.1766,148217.0
2022-10-26 11:10:00,32.43,32.47,32.41,32.46,102846.0,28.1766,28.2113,28.1592,28.2027,102846.0
2022-10-26 11:15:00,32.47,32.49,32.43,32.44,152396.0,28.2113,28.2287,28.1766,28.1853,152396.0
2022-10-26 11:20:00,32.44,32.44,32.35,32.38,70811.0,28.1853,28.1853,28.1071,28.1331,70811.0
2022-10-26 11:25:00,32.38,32.41,32.34,32.35,70586.0,28.1331,28.1592,28.0984,28.1071,70586.0
2022-10-26 11:30:00,32.35,32.42,32.33,32.42,261022.0,28.1071,28.1679,28.0897,28.1679,261022.0
2022-10-26 11:35:00,32.41,32.43,32.38,32.43,54874.0,28.1592,28.1766,28.1331,28.1766,54874.0
2022-10-26 11:40:00,32.42,32.43,32.39,32.42,34843.0,28.1679,28.1766,28.1418,28.1679,34843.0
2022-10-26 11:45:00,32.42,32.42,32.38,32.4,54988.0,28.1679,28.1679,28.1331,28.1505,54988.0
2022-10-26 11:50:00,32.4,32.4,32.37,32.38,43414.0,28.1505,28.1505,28.1245,28.1331,43414.0
2022-10-26 11:55:00,32.38,32.38,32.35,32.36,91343.0,28.1331,28.1331,28.1071,28.1158,91343.0
2022-10-26 12:00:00,32.37,32.41,32.36,32.4,50309.0,28.1245,28.1592,28.1158,28.1505,50309.0
2022-10-26 12:05:00,32.4,32.4,32.36,32.37,44527.0,28.1505,28.1505,28.1158,28.1245,44527.0
2022-10-26 12:10:00,32.37,32.4,32.36,32.39,53985.0,28.1245,28.1505,28.1158,28.1418,53985.0
2022-10-26 12:15:00,32.39,32.44,32.39,32.43,36689.0,28.1418,28.1853,28.1418,28.1766,36689.0
2022-10-26 12:20:00,32.43,32.45,32.42,32.45,32027.0,28.1766,28.194,28.1679,28.194,32027.0
2022-10-26 12:25:00,32.45,32.46,32.42,32.45,41421.0,28.194,28.2027,28.1679,28.194,41421.0
2022-10-26 12:30:00,32.45,32.48,32.44,32.45,46973.0,28.194,28.22,28.1853,28.194,46973.0
2022-10-26 12:35:00,32.46,32.48,32.45,32.46,23138.0,28.2027,28.22,28.194,28.2027,23138.0
2022-10-26 12:40:00,32.46,32.48,32.45,32.47,37458.0,28.2027,28.22,28.194,28.2113,37458.0
2022-10-26 12:45:00,32.46,32.47,32.42,32.43,44191.0,28.2027,28.2113,28.1679,28.1766,44191.0
2022-10-26 12:50:00,32.43,32.44,32.39,32.4,28205.0,28.1766,28.1853,28.1418,28.1505,28205.0
2022-10-26 12:55:00,32.4,32.43,32.37,32.4,64500.0,28.1505,28.1766,28.1245,28.1505,64500.0
2022-10-26 13:00:00,32.39,32.41,32.34,32.41,69307.0,28.1418,28.1592,28.0984,28.1592,69307.0
2022-10-26 13:05:00,32.41,32.42,32.37,32.37,49381.0,28.1592,28.1679,28.1245,28.1245,49381.0
2022-10-26 13:10:00,32.37,32.41,32.35,32.4,49933.0,28.1245,28.1592,28.1071,28.1505,49933.0
2022-10-26 13:15:00,32.4,32.42,32.38,32.41,75661.0,28.1505,28.1679,28.1331,28.1592,75661.0
2022-10-26 13:20:00,32.41,32.43,32.37,32.39,56943.0,28.1592,28.1766,28.1245,28.1418,56943.0
2022-10-26 13:25:00,32.4,32.4,32.33,32.33,44543.0,28.1505,28.1505,28.0897,28.0897,44543.0
2022-10-26 13:30:00,32.34,32.34,32.29,32.3,56794.0,28.0984,28.0984,28.055,28.0636,56794.0
2022-10-26 13:35:00,32.3,32.34,32.3,32.34,43908.0,28.0636,28.0984,28.0636,28.0984,43908.0
2022-10-26 13:40:00,32.34,32.34,32.3,32.33,40428.0,28.0984,28.0984,28.0636,28.0897,40428.0
2022-10-26 13:45:00,32.33,32.34,32.31,32.33,49674.0,28.0897,28.0984,28.0723,28.0897,49674.0
2022-10-26 13:50:00,32.33,32.39,32.33,32.38,37514.0,28.0897,28.1418,28.0897,28.1331,37514.0
2022-10-26 13:55:00,32.39,32.39,32.33,32.34,175701.0,28.1418,28.1418,28.0897,28.0984,175701.0
2022-10-26 14:00:00,32.34,32.37,32.33,32.37,52803.0,28.0984,28.1245,28.0897,28.1245,52803.0
2022-10-26 14:05:00,32.37,32.39,32.35,32.38,62972.0,28.1245,28.1418,28.1071,28.1331,62972.0
2022-10-26 14:10:00,32.38,32.4,32.36,32.38,96882.0,28.1331,28.1505,28.1158,28.1331,96882.0
2022-10-26 14:15:00,32.38,32.38,32.35,32.36,57171.0,28.1331,28.1331,28.1071,28.1158,57171.0
2022-10-26 14:20:00,32.35,32.36,32.31,32.31,123986.0,28.1071,28.1158,28.0723,28.0723,123986.0
2022-10-26 14:25:00,32.32,32.32,32.28,32.29,73739.0,28.081,28.081,28.0463,28.055,73739.0
2022-10-26 14:30:00,32.28,32.34,32.28,32.34,64189.0,28.0463,28.0984,28.0463,28.0984,64189.0
2022-10-26 14:35:00,32.33,32.36,32.32,32.34,66570.0,28.0897,28.1158,28.081,28.0984,66570.0
2022-10-26 14:40:00,32.33,32.34,32.28,32.3,49580.0,28.0897,28.0984,28.0463,28.0636,49580.0
2022-10-26 14:45:00,32.3,32.32,32.28,32.29,54304.0,28.0636,28.081,28.0463,28.055,54304.0
2022-10-26 14:50:00,32.29,32.3,32.26,32.29,46094.0,28.055,28.0636,28.0289,28.055,46094.0
2022-10-26 14:55:00,32.29,32.3,32.25,32.29,68116.0,28.055,28.0636,28.0202,28.055,68116.0
2022-10-26 15:00:00,32.29,32.29,32.22,32.23,80966.0,28.055,28.055,27.9941,28.0028,80966.0
2022-10-26 15:05:00,32.23,32.27,32.22,32.27,134638.0,28.0028,28.0376,27.9941,28.0376,134638.0
2022-10-26 15:10:00,32.27,32.3,32.23,32.27,194745.0,28.0376,28.0636,28.0028,28.0376,194745.0
2022-10-26 15:15:00,32.27,32.28,32.24,32.27,125102.0,28.0376,28.0463,28.0115,28.0376,125102.0
2022-10-26 15:20:00,32.27,32.28,32.25,32.27,112607.0,28.0376,28.0463,28.0202,28.0376,112607.0
2022-10-26 15:25:00,32.27,32.3,32.25,32.3,102839.0,28.0376,28.0636,28.0202,28.0636,102839.0
2022-10-26 15:30:00,32.3,32.35,32.29,32.34,96165.0,28.0636,28.1071,28.055,28.0984,96165.0
2022-10-26 15:35:00,32.34,32.36,32.34,32.36,96476.0,28.0984,28.1158,28.0984,28.1158,96476.0
2022-10-26 15:40:00,32.36,32.37,32.35,32.36,102005.0,28.1158,28.1245,28.1071,28.1158,102005.0
2022-10-26 15:45:00,32.35,32.38,32.33,32.34,192982.0,28.1071,28.1331,28.0897,28.0984,192982.0
2022-10-26 15:50:00,32.34,32.34,32.3,32.33,218875.0,28.0984,28.0984,28.0636,28.0897,218875.0
2022-10-26 15:55:00,32.33,32.34,32.3,32.31,321862.0,28.0897,28.0984,28.0636,28.0723,321862.0
2022-10-27 09:30:00,33.44,33.47,33.33,33.39,1234377.0,29.0541,29.0802,28.9586,29.0107,1234377.0
2022-10-27 09:35:00,33.4,33.44,33.31,33.41,416207.0,29.0194,29.0541,28.9412,29.0281,416207.0
2022-10-27 09:40:00,33.42,33.53,33.4,33.47,688510.0,29.0367,29.1323,29.0194,29.0802,688510.0
2022-10-27 09:45:00,33.48,33.5,33.41,33.48,338626.0,29.0889,29.1063,29.0281,29.0889,338626.0
2022-10-27 09:50:00,33.48,33.56,33.33,33.33,357572.0,29.0889,29.1584,28.9586,28.9586,357572.0
2022-10-27 09:55:00,33.33,33.36,33.23,33.34,302808.0,28.9586,28.9846,28.8717,28.9672,302808.0
2022-10-27 10:00:00,33.33,33.47,33.29,33.47,169488.0,28.9586,29.0802,28.9238,29.0802,169488.0
2022-10-27 10:05:00,33.46,33.52,33.45,33.5,159970.0,29.0715,29.1236,29.0628,29.1063,159970.0
2022-10-27 10:10:00,33.5,33.58,33.46,33.58,218088.0,29.1063,29.1758,29.0715,29.1758,218088.0
2022-10-27 10:15:00,33.58,33.6,33.53,33.58,167028.0,29.1758,29.1931,29.1323,29.1758,167028.0
2022-10-27 10:20:00,33.58,33.61,33.53,33.59,161795.0,29.1758,29.2018,29.1323,29.1844,161795.0
2022-10-27 10:25:00,33.59,33.65,33.59,33.64,134043.0,29.1844,29.2366,29.1844,29.2279,134043.0
2022-10-27 10:30:00,33.63,33.66,33.55,33.55,131437.0,29.2192,29.2453,29.1497,29.1497,131437.0
2022-10-27 10:35:00,33.55,33.56,33.43,33.45,130096.0,29.1497,29.1584,29.0454,29.0628,130096.0
2022-10-27 10:40:00,33.45,33.48,33.42,33.45,93981.0,29.0628,29.0889,29.0367,29.0628,93981.0
2022-10-27 10:45:00,33.44,33.52,33.44,33.5,319394.0,29.0541,29.1236,29.0541,29.1063,319394.0
2022-10-27 10:50:00,33.5,33.51,33.46,33.48,110826.0,29.1063,29.1149,29.0715,29.0889,110826.0
2022-10-27 10:55:00,33.49,33.53,33.44,33.45,140324.0,29.0976,29.1323,29.0541,29.0628,140324.0
2022-10-27 11:00:00,33.45,33.54,33.43,33.51,83702.0,29.0628,29.141,29.0454,29.1149,83702.0
2022-10-27 11:05:00,33.51,33.54,33.49,33.52,77017.0,29.1149,29.141,29.0976,29.1236,77017.0
2022-10-27 11:10:00,33.52,33.56,33.47,33.5,92483.0,29.1236,29.1584,29.0802,29.1063,92483.0
2022-10-27 11:15:00,33.51,33.52,33.45,33.49,107714.0,29.1149,29.1236,29.0628,29.0976,107714.0
2022-10-27 11:20:00,33.49,33.55,33.47,33.55,177379.0,29.0976,29.1497,29.0802,29.1497,177379.0
2022-10-27 11:25:00,33.55,33.55,33.48,33.51,93356.0,29.1497,29.1497,29.0889,29.1149,93356.0
2022-10-27 11:30:00,33.51,33.52,33.44,33.49,210901.0,29.1149,29.1236,29.0541,29.0976,210901.0
2022-10-27 11:35:00,33.49,33.5,33.4,33.4,104999.0,29.0976,29.1063,29.0194,29.0194,104999.0
2022-10-27 11:40:00,33.4,33.41,33.34,33.36,84790.0,29.0194,29.0281,28.9672,28.9846,84790.0
2022-10-27 11:45:00,33.35,33.35,33.28,33.29,90744.0,28.9759,28.9759,28.9151,28.9238,90744.0
2022-10-27 11:50:00,33.28,33.36,33.28,33.35,55060.0,28.9151,28.9846,28.9151,28.9759,55060.0
2022-10-27 11:55:00,33.35,33.4,33.35,33.37,51834.0,28.9759,29.0194,28.9759,28.9933,51834.0
2022-10-27 12:00:00,33.36,33.44,33.34,33.43,92370.0,28.9846,29.0541,28.9672,29.0454,92370.0
2022-10-27 12:05:00,33.42,33.45,33.39,33.44,55906.0,29.0367,29.0628,29.0107,29.0541,55906.0
2022-10-27 12:10:00,33.44,33.45,33.4,33.43,44865.0,29.0541,29.0628,29.0194,29.0454,44865.0
2022-10-27 12:15:00,33.43,33.44,33.38,33.39,71869.0,29.0454,29.0541,29.002,29.0107,71869.0
2022-10-27 12:20:00,33.39,33.4,33.36,33.39,55492.0,29.0107,29.0194,28.9846,29.0107,55492.0
2022-10-27 12:25:00,33.38,33.39,33.26,33.27,74185.0,29.002,29.0107,28.8977,28.9064,74185.0
2022-10-27 12:30:00,33.27,33.36,33.26,33.34,47433.0,28.9064,28.9846,28.8977,28.9672,47433.0
2022-10-27 12:35:00,33.33,33.35,33.31,33.32,50783.0,28.9586,28.9759,28.9412,28.9499,50783.0
2022-10-27 12:40:00,33.32,33.34,33.28,33.3,106588.0,28.9499,28.9672,28.9151,28.9325,106588.0
2022-10-27 12:45:00,33.3,33.35,33.29,33.34,66163.0,28.9325,28.9759,28.9238,28.9672,66163.0
2022-10-27 12:50:00,33.34,33.38,33.33,33.38,79906.0,28.9672,29.002,28.9586,29.002,79906.0
2022-10-27 12:55:00,33.38,33.43,33.35,33.42,68958.0,29.002,29.0454,28.9759,29.0367,68958.0
2022-10-27 13:00:00,33.43,33.44,33.38,33.41,99754.0,29.0454,29.0541,29.002,29.0281,99754.0
2022-10-27 13:05:00,33.41,33.47,33.41,33.47,76510.0,29.0281,29.0802,29.0281,29.0802,76510.0
2022-10-27 13:10:00,33.47,33.47,33.43,33.44,58527.0,29.0802,29.0802,29.0454,29.0541,58527.0
2022-10-27 13:15:00,33.44,33.44,33.37,33.42,96411.0,29.0541,29.0541,28.9933,29.0367,96411.0
2022-10-27 13:20:00,33.41,33.45,33.4,33.42,50556.0,29.0281,29.0628,29.0194,29.0367,50556.0
2022-10-27 13:25:00,33.43,33.45,33.41,33.43,32373.0,29.0454,29.0628,29.0281,29.0454,32373.0
2022-10-27 13:30:00,33.43,33.47,33.41,33.44,63447.0,29.0454,29.0802,29.0281,29.0541,63447.0
2022-10-27 13:35:00,33.45,33.46,33.41,33.41,66291.0,29.0628,29.0715,29.0281,29.0281,66291.0
2022-10-27 13:40:00,33.41,33.44,33.39,33.4,75304.0,29.0281,29.0541,29.0107,29.0194,75304.0
2022-10-27 13:45:00,33.41,33.44,33.39,33.42,47153.0,29.0281,29.0541,29.0107,29.0367,47153.0
2022-10-27 13:50:00,33.43,33.43,33.4,33.4,38404.0,29.0454,29.0454,29.0194,29.0194,38404.0
2022-10-27 13:55:00,33.41,33.44,33.4,33.4,42400.0,29.0281,29.0541,29.0194,29.0194,42400.0
2022-10-27 14:00:00,33.41,33.46,33.4,33.45,48564.0,29.0281,29.0715,29.0194,29.0628,48564.0
2022-10-27 14:05:00,33.45,33.46,33.41,33.43,46897.0,29.0628,29.0715,29.0281,29.0454,46897.0
2022-10-27 14:10:00,33.43,33.45,33.41,33.44,62224.0,29.0454,29.0628,29.0281,29.0541,62224.0
2022-10-27 14:15:00,33.44,33.5,33.43,33.49,60443.0,29.0541,29.1063,29.0454,29.0976,60443.0
2022-10-27 14:20:00,33.49,33.5,33.47,33.49,47291.0,29.0976,29.1063,29.0802,29.0976,47291.0
2022-10-27 14:25:00,33.48,33.49,33.42,33.43,45231.0,29.0889,29.0976,29.0367,29.0454,45231.0
2022-10-27 14:30:00,33.42,33.43,33.39,33.42,44931.0,29.0367,29.0454,29.0107,29.0367,44931.0
2022-10-27 14:35:00,33.41,33.42,33.39,33.41,83770.0,29.0281,29.0367,29.0107,29.0281,83770.0
2022-10-27 14:40:00,33.41,33.41,33.35,33.37,107380.0,29.0281,29.0281,28.9759,28.9933,107380.0
2022-10-27 14:45:00,33.37,33.41,33.35,33.36,86880.0,28.9933,29.0281,28.9759,28.9846,86880.0
2022-10-27 14:50:00,33.36,33.36,33.32,33.35,54679.0,28.9846,28.9846,28.9499,28.9759,54679.0
2022-10-27 14:55:00,33.35,33.35,33.28,33.3,99193.0,28.9759,28.9759,28.9151,28.9325,99193.0
2022-10-27 15:00:00,33.29,33.34,33.29,33.33,68368.0,28.9238,28.9672,28.9238,28.9586,68368.0
2022-10-27 15:05:00,33.33,33.33,33.23,33.23,149896.0,28.9586,28.9586,28.8717,28.8717,149896.0
2022-10-27 15:10:00,33.24,33.26,33.21,33.23,145016.0,28.8804,28.8977,28.8543,28.8717,145016.0
2022-10-27 15:15:00,33.23,33.28,33.23,33.27,86053.0,28.8717,28.9151,28.8717,28.9064,86053.0
2022-10-27 15:20:00,33.27,33.29,33.25,33.27,82600.0,28.9064,28.9238,28.889,28.9064,82600.0
2022-10-27 15:25:00,33.27,33.28,33.22,33.27,121930.0,28.9064,28.9151,28.863,28.9064,121930.0
2022-10-27 15:30:00,33.27,33.32,33.24,33.28,171684.0,28.9064,28.9499,28.8804,28.9151,171684.0
2022-10-27 15:35:00,33.29,33.29,33.23,33.23,121453.0,28.9238,28.9238,28.8717,28.8717,121453.0
2022-10-27 15:40:00,33.23,33.29,33.22,33.27,252301.0,28.8717,28.9238,28.863,28.9064,252301.0
2022-10-27 15:45:00,33.27,33.27,33.18,33.2,187488.0,28.9064,28.9064,28.8282,28.8456,187488.0
2022-10-27 15:50:00,33.2,33.23,33.15,33.16,254478.0,28.8456,28.8717,28.8022,28.8108,254478.0
2022-10-27 15:55:00,33.17,33.23,33.15,33.23,356988.0,28.8195,28.8717,28.8022,28.8717,356988.0
2022-10-28 09:30:00,33.06,33.1,32.98,33.04,370581.0,28.724,28.7587,28.6545,28.7066,370581.0
2022-10-28 09:35:00,33.04,33.07,32.88,32.93,300466.0,28.7066,28.7327,28.5676,28.611,300466.0
2022-10-28 09:40:00,32.95,32.98,32.82,32.86,259960.0,28.6284,28.6545,28.5154,28.5502,259960.0
2022-10-28 09:45:00,32.86,32.96,32.85,32.91,226026.0,28.5502,28.6371,28.5415,28.5936,226026.0
2022-10-28 09:50:00,32.92,33.06,32.86,33.05,202619.0,28.6023,28.724,28.5502,28.7153,202619.0
2022-10-28 09:55:00,33.05,33.07,32.93,32.94,196329.0,28.7153,28.7327,28.611,28.6197,196329.0
2022-10-28 10:00:00,32.94,33.04,32.93,32.97,170559.0,28.6197,28.7066,28.611,28.6458,170559.0
2022-10-28 10:05:00,32.97,32.99,32.84,32.85,131090.0,28.6458,28.6631,28.5328,28.5415,131090.0
2022-10-28 10:10:00,32.84,32.89,32.77,32.88,153752.0,28.5328,28.5763,28.472,28.5676,153752.0
2022-10-28 10:15:00,32.87,32.88,32.81,32.85,195639.0,28.5589,28.5676,28.5068,28.5415,195639.0
2022-10-28 10:20:00,32.85,32.86,32.8,32.81,96620.0,28.5415,28.5502,28.4981,28.5068,96620.0
2022-10-28 10:25:00,32.81,32.94,32.81,32.93,210662.0,28.5068,28.6197,28.5068,28.611,210662.0
2022-10-28 10:30:00,32.93,32.95,32.76,32.76,122169.0,28.611,28.6284,28.4633,28.4633,122169.0
2022-10-28 10:35:00,32.76,32.79,32.69,32.7,136824.0,28.4633,28.4894,28.4025,28.4112,136824.0
2022-10-28 10:40:00,32.7,32.77,32.67,32.77,90763.0,28.4112,28.472,28.3851,28.472,90763.0
2022-10-28 10:45:00,32.77,32.85,32.77,32.84,139870.0,28.472,28.5415,28.472,28.5328,139870.0
2022-10-28 10:50:00,32.84,32.86,32.8,32.83,109975.0,28.5328,28.5502,28.4981,28.5241,109975.0
2022-10-28 10:55:00,32.83,32.88,32.83,32.88,118376.0,28.5241,28.5676,28.5241,28.5676,118376.0
2022-10-28 11:00:00,32.88,32.9,32.84,32.84,160437.0,28.5676,28.5849,28.5328,28.5328,160437.0
2022-10-28 11:05:00,32.84,32.86,32.81,32.83,86858.0,28.5328,28.5502,28.5068,28.5241,86858.0
2022-10-28 11:10:00,32.83,32.87,32.8,32.8,114678.0,28.5241,28.5589,28.4981,28.4981,114678.0
2022-10-28 11:15:00,32.8,32.87,32.77,32.87,108283.0,28.4981,28.5589,28.472,28.5589,108283.0
2022-10-28 11:20:00,32.88,32.91,32.84,32.86,169422.0,28.5676,28.5936,28.5328,28.5502,169422.0
2022-10-28 11:25:00,32.87,32.87,32.81,32.84,129754.0,28.5589,28.5589,28.5068,28.5328,129754.0
2022-10-28 11:30:00,32.84,32.85,32.79,32.84,173973.0,28.5328,28.5415,28.4894,28.5328,173973.0
2022-10-28 11:35:00,32.84,32.85,32.8,32.84,120998.0,28.5328,28.5415,28.4981,28.5328,120998.0
2022-10-28 11:40:00,32.85,32.85,32.8,32.85,118517.0,28.5415,28.5415,28.4981,28.5415,118517.0
2022-10-28 11:45:00,32.85,32.93,32.84,32.91,75700.0,28.5415,28.611,28.5328,28.5936,75700.0
2022-10-28 11:50:00,32.91,32.94,32.89,32.9,82263.0,28.5936,28.6197,28.5763,28.5849,82263.0
2022-10-28 11:55:00,32.9,32.94,32.89,32.9,71451.0,28.5849,28.6197,28.5763,28.5849,71451.0
2022-10-28 12:00:00,32.9,32.93,32.88,32.88,83870.0,28.5849,28.611,28.5676,28.5676,83870.0
2022-10-28 12:05:00,32.88,32.89,32.85,32.87,52755.0,28.5676,28.5763,28.5415,28.5589,52755.0
2022-10-28 12:10:00,32.87,32.92,32.86,32.91,31648.0,28.5589,28.6023,28.5502,28.5936,31648.0
2022-10-28 12:15:00,32.92,32.94,32.89,32.91,60490.0,28.6023,28.6197,28.5763,28.5936,60490.0
2022-10-28 12:20:00,32.91,32.93,32.89,32.93,39908.0,28.5936,28.611,28.5763,28.611,39908.0
2022-10-28 12:25:00,32.93,32.97,32.93,32.96,55679.0,28.611,28.6458,28.611,28.6371,55679.0
2022-10-28 12:30:00,32.96,32.97,32.94,32.95,23033.0,28.6371,28.6458,28.6197,28.6284,23033.0
2022-10-28 12:35:00,32.95,32.96,32.91,32.94,52130.0,28.6284,28.6371,28.5936,28.6197,52130.0
2022-10-28 12:40:00,32.94,32.95,32.91,32.94,66337.0,28.6197,28.6284,28.5936,28.6197,66337.0
2022-10-28 12:45:00,32.93,32.97,32.92,32.97,48255.0,28.611,28.6458,28.6023,28.6458,48255.0
2022-10-28 12:50:00,32.96,32.98,32.93,32.95,37042.0,28.6371,28.6545,28.611,28.6284,37042.0
2022-10-28 12:55:00,32.95,32.95,32.89,32.9,29649.0,28.6284,28.6284,28.5763,28.5849,29649.0
2022-10-28 13:00:00,32.9,32.92,32.89,32.9,26593.0,28.5849,28.6023,28.5763,28.5849,26593.0
2022-10-28 13:05:00,32.91,32.95,32.9,32.93,64622.0,28.5936,28.6284,28.5849,28.611,64622.0
2022-10-28 13:10:00,32.93,32.94,32.91,32.94,28995.0,28.611,28.6197,28.5936,28.6197,28995.0
2022-10-28 13:15:00,32.94,32.95,32.92,32.93,28619.0,28.6197,28.6284,28.6023,28.611,28619.0
2022-10-28 13:20:00,32.93,32.94,32.9,32.94,52078.0,28.611,28.6197,28.5849,28.6197,52078.0
2022-10-28 13:25:00,32.93,32.94,32.91,32.93,56125.0,28.611,28.6197,28.5936,28.611,56125.0
2022-10-28 13:30:00,32.93,32.93,32.89,32.92,61478.0,28.611,28.611,28.5763,28.6023,61478.0
2022-10-28 13:35:00,32.93,32.94,32.91,32.93,45236.0,28.611,28.6197,28.5936,28.611,45236.0
2022-10-28 13:40:00,32.93,32.94,32.91,32.93,39072.0,28.611,28.6197,28.5936,28.611,39072.0
2022-10-28 13:45:00,32.94,32.96,32.92,32.95,26436.0,28.6197,28.6371,28.6023,28.6284,26436.0
2022-10-28 13:50:00,32.95,32.98,32.95,32.98,67986.0,28.6284,28.6545,28.6284,28.6545,67986.0
2022-10-28 13:55:00,32.98,32.98,32.96,32.97,46501.0,28.6545,28.6545,28.6371,28.6458,46501.0
2022-10-28 14:00:00,32.97,33.0,32.96,32.98,71289.0,28.6458,28.6718,28.6371,28.6545,71289.0
2022-10-28 14:05:00,32.98,32.98,32.92,32.94,78828.0,28.6545,28.6545,28.6023,28.6197,78828.0
2022-10-28 14:10:00,32.94,32.99,32.93,32.98,53489.0,28.6197,28.6631,28.611,28.6545,53489.0
2022-10-28 14:15:00,32.98,33.0,32.97,32.99,38527.0,28.6545,28.6718,28.6458,28.6631,38527.0
2022-10-28 14:20:00,32.99,33.0,32.97,32.98,45943.0,28.6631,28.6718,28.6458,28.6545,45943.0
2022-10-28 14:25:00,32.97,32.98,32.94,32.96,41203.0,28.6458,28.6545,28.6197,28.6371,41203.0
2022-10-28 14:30:00,32.96,33.03,32.96,33.03,188797.0,28.6371,28.6979,28.6371,28.6979,188797.0
2022-10-28 14:35:00,33.03,33.05,33.02,33.04,46679.0,28.6979,28.7153,28.6892,28.7066,46679.0
2022-10-28 14:40:00,33.05,33.05,33.01,33.04,87995.0,28.7153,28.7153,28.6805,28.7066,87995.0
2022-10-28 14:45:00,33.04,33.06,33.03,33.05,81740.0,28.7066,28.724,28.6979,28.7153,81740.0
2022-10-28 14:50:00,33.05,33.08,33.04,33.05,91165.0,28.7153,28.7413,28.7066,28.7153,91165.0
2022-10-28 14:55:00,33.06,33.08,33.05,33.08,59856.0,28.724,28.7413,28.7153,28.7413,59856.0
2022-10-28 15:00:00,33.08,33.1,33.05,33.05,113073.0,28.7413,28.7587,28.7153,28.7153,113073.0
2022-10-28 15:05:00,33.05,33.06,33.01,33.03,96314.0,28.7153,28.724,28.6805,28.6979,96314.0
2022-10-28 15:10:00,33.03,33.04,33.01,33.03,107242.0,28.6979,28.7066,28.6805,28.6979,107242.0
2022-10-28 15:15:00,33.02,33.04,32.97,32.97,181559.0,28.6892,28.7066,28.6458,28.6458,181559.0
2022-10-28 15:20:00,32.97,33.02,32.96,33.01,272159.0,28.6458,28.6892,28.6371,28.6805,272159.0
2022-10-28 15:25:00,33.0,33.09,33.0,33.06,382827.0,28.6718,28.75,28.6718,28.724,382827.0
2022-10-28 15:30:00,33.06,33.06,33.03,33.03,190376.0,28.724,28.724,28.6979,28.6979,190376.0
2022-10-28 15:35:00,33.04,33.06,33.03,33.05,150406.0,28.7066,28.724,28.6979,28.7153,150406.0
2022-10-28 15:40:00,33.05,33.07,33.04,33.05,268990.0,28.7153,28.7327,28.7066,28.7153,268990.0
2022-10-28 15:45:00,33.05,33.06,33.03,33.04,188758.0,28.7153,28.724,28.6979,28.7066,188758.0
2022-10-28 15:50:00,33.04,33.07,33.01,33.05,480176.0,28.7066,28.7327,28.6805,28.7153,480176.0
2022-10-28 15:55:00,33.05,33.17,33.05,33.17,877480.0,28.7153,28.8195,28.7153,28.8195,877480.0
2022-10-31 09:30:00,32.67,32.89,32.63,32.82,390290.0,28.3851,28.5763,28.3504,28.5154,390290.0
2022-10-31 09:35:00,32.82,32.89,32.8,32.88,250558.0,28.5154,28.5763,28.4981,28.5676,250558.0
2022-10-31 09:40:00,32.88,33.0,32.86,33.0,162704.0,28.5676,28.6718,28.5502,28.6718,162704.0
2022-10-31 09:45:00,33.0,33.1,32.99,33.09,225323.0,28.6718,28.7587,28.6631,28.75,225323.0
2022-10-31 09:50:00,33.08,33.19,33.05,33.18,145179.0,28.7413,28.8369,28.7153,28.8282,145179.0
2022-10-31 09:55:00,33.18,33.2,33.06,33.07,97685.0,28.8282,28.8456,28.724,28.7327,97685.0
2022-10-31 10:00:00,33.07,33.18,33.07,33.14,101301.0,28.7327,28.8282,28.7327,28.7935,101301.0
2022-10-31 10:05:00,33.13,33.15,33.08,33.1,86007.0,28.7848,28.8022,28.7413,28.7587,86007.0
2022-10-31 10:10:00,33.1,33.19,33.07,33.17,98158.0,28.7587,28.8369,28.7327,28.8195,98158.0
2022-10-31 10:15:00,33.18,33.27,33.16,33.21,118614.0,28.8282,28.9064,28.8108,28.8543,118614.0
2022-10-31 10:20:00,33.21,33.28,33.2,33.24,98795.0,28.8543,28.9151,28.8456,28.8804,98795.0
2022-10-31 10:25:00,33.24,33.3,33.2,33.3,105524.0,28.8804,28.9325,28.8456,28.9325,105524.0
2022-10-31 10:30:00,33.3,33.35,33.23,33.24,106939.0,28.9325,28.9759,28.8717,28.8804,106939.0
2022-10-31 10:35:00,33.24,33.28,33.2,33.28,63405.0,28.8804,28.9151,28.8456,28.9151,63405.0
2022-10-31 10:40:00,33.27,33.3,33.24,33.25,110418.0,28.9064,28.9325,28.8804,28.889,110418.0
2022-10-31 10:45:00,33.25,33.31,33.24,33.26,91868.0,28.889,28.9412,28.8804,28.8977,91868.0
2022-10-31 10:50:00,33.26,33.35,33.26,33.34,146984.0,28.8977,28.9759,28.8977,28.9672,146984.0
2022-10-31 10:55:00,33.34,33.37,33.32,33.36,130161.0,28.9672,28.9933,28.9499,28.9846,130161.0
2022-10-31 11:00:00,33.36,33.37,33.32,33.32,183203.0,28.9846,28.9933,28.9499,28.9499,183203.0
2022-10-31 11:05:00,33.32,33.36,33.31,33.36,86966.0,28.9499,28.9846,28.9412,28.9846,86966.0
2022-10-31 11:10:00,33.35,33.37,33.26,33.3,126918.0,28.9759,28.9933,28.8977,28.9325,126918.0
2022-10-31 11:15:00,33.3,33.32,33.25,33.26,90918.0,28.9325,28.9499,28.889,28.8977,90918.0
2022-10-31 11:20:00,33.26,33.33,33.23,33.32,128605.0,28.8977,28.9586,28.8717,28.9499,128605.0
2022-10-31 11:25:00,33.32,33.34,33.29,33.3,63417.0,28.9499,28.9672,28.9238,28.9325,63417.0
2022-10-31 11:30:00,33.29,33.29,33.19,33.2,78588.0,28.9238,28.9238,28.8369,28.8456,78588.0
2022-10-31 11:35:00,33.19,33.19,33.15,33.16,61805.0,28.8369,28.8369,28.8022,28.8108,61805.0
2022-10-31 11:40:00,33.16,33.22,33.15,33.22,53515.0,28.8108,28.863,28.8022,28.863,53515.0
2022-10-31 11:45:00,33.22,33.28,33.21,33.27,95471.0,28.863,28.9151,28.8543,28.9064,95471.0
2022-10-31 11:50:00,33.27,33.27,33.21,33.24,99013.0,28.9064,28.9064,28.8543,28.8804,99013.0
2022-10-31 11:55:00,33.24,33.28,33.0,33.0,345646.0,28.8804,28.9151,28.6718,28.6718,345646.0
2022-10-31 12:00:00,33.01,33.09,32.95,33.08,273381.0,28.6805,28.75,28.6284,28.7413,273381.0
2022-10-31 12:05:00,33.08,33.11,33.02,33.02,135783.0,28.7413,28.7674,28.6892,28.6892,135783.0
2022-10-31 12:10:00,33.02,33.09,33.02,33.09,93355.0,28.6892,28.75,28.6892,28.75,93355.0
2022-10-31 12:15:00,33.08,33.16,33.08,33.13,87724.0,28.7413,28.8108,28.7413,28.7848,87724.0
2022-10-31 12:20:00,33.13,33.14,33.05,33.06,97959.0,28.7848,28.7935,28.7153,28.724,97959.0
2022-10-31 12:25:00,33.07,33.15,33.06,33.14,129127.0,28.7327,28.8022,28.724,28.7935,129127.0
2022-10-31 12:30:00,33.13,33.13,32.98,33.01,168898.0,28.7848,28.7848,28.6545,28.6805,168898.0
2022-10-31 12:35:00,33.01,33.05,33.0,33.01,108500.0,28.6805,28.7153,28.6718,28.6805,108500.0
2022-10-31 12:40:00,33.02,33.03,32.97,33.01,63612.0,28.6892,28.6979,28.6458,28.6805,63612.0
2022-10-31 12:45:00,33.01,33.02,32.99,33.02,34033.0,28.6805,28.6892,28.6631,28.6892,34033.0
2022-10-31 12:50:00,33.01,33.07,33.0,33.06,87076.0,28.6805,28.7327,28.6718,28.724,87076.0
2022-10-31 12:55:00,33.06,33.09,33.05,33.06,17421.0,28.724,28.75,28.7153,28.724,17421.0
2022-10-31 13:00:00,33.07,33.09,33.06,33.07,69733.0,28.7327,28.75,28.724,28.7327,69733.0
2022-10-31 13:05:00,33.07,33.12,33.03,33.11,47038.0,28.7327,28.7761,28.6979,28.7674,47038.0
2022-10-31 13:10:00,33.11,33.14,33.1,33.13,78949.0,28.7674,28.7935,28.7587,28.7848,78949.0
2022-10-31 13:15:00,33.12,33.13,33.09,33.13,70087.0,28.7761,28.7848,28.75,28.7848,70087.0
2022-10-31 13:20:00,33.12,33.15,33.12,33.13,54671.0,28.7761,28.8022,28.7761,28.7848,54671.0
2022-10-31 13:25:00,33.13,33.14,33.11,33.13,76308.0,28.7848,28.7935,28.7674,28.7848,76308.0
2022-10-31 13:30:00,33.13,33.14,33.09,33.11,68278.0,28.7848,28.7935,28.75,28.7674,68278.0
2022-10-31 13:35:00,33.12,33.19,33.11,33.18,56930.0,28.7761,28.8369,28.7674,28.8282,56930.0
2022-10-31 13:40:00,33.17,33.19,33.15,33.18,63339.0,28.8195,28.8369,28.8022,28.8282,63339.0
2022-10-31 13:45:00,33.18,33.19,33.12,33.16,46677.0,28.8282,28.8369,28.7761,28.8108,46677.0
2022-10-31 13:50:00,33.16,33.17,33.12,33.14,49467.0,28.8108,28.8195,28.7761,28.7935,49467.0
2022-10-31 13:55:00,33.14,33.17,33.13,33.16,39212.0,28.7935,28.8195,28.7848,28.8108,39212.0
2022-10-31 14:00:00,33.17,33.21,33.16,33.2,71687.0,28.8195,28.8543,28.8108,28.8456,71687.0
2022-10-31 14:05:00,33.21,33.23,33.19,33.23,56341.0,28.8543,28.8717,28.8369,28.8717,56341.0
2022-10-31 14:10:00,33.23,33.24,33.21,33.23,34660.0,28.8717,28.8804,28.8543,28.8717,34660.0
2022-10-31 14:15:00,33.23,33.29,33.22,33.28,43491.0,28.8717,28.9238,28.863,28.9151,43491.0
2022-10-31 14:20:00,33.28,33.3,33.27,33.29,89321.0,28.9151,28.9325,28.9064,28.9238,89321.0
2022-10-31 14:25:00,33.29,33.32,33.27,33.27,162411.0,28.9238,28.9499,28.9064,28.9064,162411.0
2022-10-31 14:30:00,33.27,33.3,33.26,33.29,82575.0,28.9064,28.9325,28.8977,28.9238,82575.0
2022-10-31 14:35:00,33.29,33.33,33.28,33.31,71554.0,28.9238,28.9586,28.9151,28.9412,71554.0
2022-10-31 14:40:00,33.32,33.34,33.3,33.32,75963.0,28.9499,28.9672,28.9325,28.9499,75963.0
2022-10-31 14:45:00,33.33,33.35,33.29,33.3,83439.0,28.9586,28.9759,28.9238,28.9325,83439.0
2022-10-31 14:50:00,33.3,33.32,33.29,33.31,48456.0,28.9325,28.9499,28.9238,28.9412,48456.0
2022-10-31 14:55:00,33.32,33.34,33.31,33.31,104683.0,28.9499,28.9672,28.9412,28.9412,104683.0
2022-10-31 15:00:00,33.32,33.32,33.27,33.28,330894.0,28.9499,28.9499,28.9064,28.9151,330894.0
2022-10-31 15:05:00,33.27,33.29,33.23,33.25,79846.0,28.9064,28.9238,28.8717,28.889,79846.0
2022-10-31 15:10:00,33.25,33.29,33.25,33.26,74379.0,28.889,28.9238,28.889,28.8977,74379.0
2022-10-31 15:15:00,33.27,33.3,33.24,33.3,75009.0,28.9064,28.9325,28.8804,28.9325,75009.0
2022-10-31 15:20:00,33.3,33.31,33.27,33.3,66235.0,28.9325,28.9412,28.9064,28.9325,66235.0
2022-10-31 15:25:00,33.3,33.32,33.29,33.3,99319.0,28.9325,28.9499,28.9238,28.9325,99319.0
2022-10-31 15:30:00,33.3,33.33,33.28,33.32,117557.0,28.9325,28.9586,28.9151,28.9499,117557.0
2022-10-31 15:35:00,33.32,33.35,33.3,33.34,130929.0,28.9499,28.9759,28.9325,28.9672,130929.0
2022-10-31 15:40:00,33.34,33.37,33.33,33.37,135654.0,28.9672,28.9933,28.9586,28.9933,135654.0
2022-10-31 15:45:00,33.37,33.38,33.32,33.32,319708.0,28.9933,29.002,28.9499,28.9499,319708.0
2022-10-31 15:50:00,33.32,33.32,33.25,33.27,450777.0,28.9499,28.9499,28.889,28.9064,450777.0
2022-10-31 15:55:00,33.27,33.3,33.25,33.3,654483.0,28.9064,28.9325,28.889,28.9325,654483.0
2022-11-01 09:30:00,33.54,33.59,33.31,33.35,608844.0,29.141,29.1844,28.9412,28.9759,608844.0
2022-11-01 09:35:00,33.36,33.38,33.25,33.34,249722.0,28.9846,29.002,28.889,28.9672,249722.0
2022-11-01 09:40:00,33.35,33.42,33.28,33.39,234729.0,28.9759,29.0367,28.9151,29.0107,234729.0
2022-11-01 09:45:00,33.38,33.48,33.36,33.4,423594.0,29.002,29.0889,28.9846,29.0194,423594.0
2022-11-01 09:50:00,33.4,33.46,33.33,33.43,213300.0,29.0194,29.0715,28.9586,29.0454,213300.0
2022-11-01 09:55:00,33.43,33.47,33.41,33.46,170176.0,29.0454,29.0802,29.0281,29.0715,170176.0
2022-11-01 10:00:00,33.46,33.47,33.32,33.36,225063.0,29.0715,29.0802,28.9499,28.9846,225063.0
2022-11-01 10:05:00,33.36,33.42,33.34,33.37,146711.0,28.9846,29.0367,28.9672,28.9933,146711.0
2022-11-01 10:10:00,33.38,33.42,33.32,33.34,111156.0,29.002,29.0367,28.9499,28.9672,111156.0
2022-11-01 10:15:00,33.35,33.38,33.32,33.33,100088.0,28.9759,29.002,28.9499,28.9586,100088.0
2022-11-01 10:20:00,33.33,33.41,33.3,33.37,122654.0,28.9586,29.0281,28.9325,28.9933,122654.0
2022-11-01 10:25:00,33.38,33.39,33.35,33.37,82673.0,29.002,29.0107,28.9759,28.9933,82673.0
2022-11-01 10:30:00,33.37,33.43,33.33,33.41,171918.0,28.9933,29.0454,28.9586,29.0281,171918.0
2022-11-01 10:35:00,33.42,33.5,33.41,33.45,343078.0,29.0367,29.1063,29.0281,29.0628,343078.0
2022-11-01 10:40:00,33.45,33.45,33.31,33.36,131443.0,29.0628,29.0628,28.9412,28.9846,131443.0
2022-11-01 10:45:00,33.36,33.43,33.35,33.42,102945.0,28.9846,29.0454,28.9759,29.0367,102945.0
2022-11-01 10:50:00,33.43,33.45,33.37,33.39,147895.0,29.0454,29.0628,28.9933,29.0107,147895.0
2022-11-01 10:55:00,33.39,33.4,33.29,33.3,113668.0,29.0107,29.0194,28.9238,28.9325,113668.0
2022-11-01 11:00:00,33.3,33.38,33.28,33.36,123426.0,28.9325,29.002,28.9151,28.9846,123426.0
2022-11-01 11:05:00,33.35,33.35,33.27,33.32,79919.0,28.9759,28.9759,28.9064,28.9499,79919.0
2022-11-01 11:10:00,33.32,33.41,33.31,33.41,165675.0,28.9499,29.0281,28.9412,29.0281,165675.0
2022-11-01 11:15:00,33.4,33.45,33.38,33.39,81468.0,29.0194,29.0628,29.002,29.0107,81468.0
2022-11-01 11:20:00,33.39,33.41,33.33,33.39,85939.0,29.0107,29.0281,28.9586,29.0107,85939.0
2022-11-01 11:25:00,33.38,33.45,33.37,33.43,61608.0,29.002,29.0628,28.9933,29.0454,61608.0
2022-11-01 11:30:00,33.43,33.45,33.39,33.43,70593.0,29.0454,29.0628,29.0107,29.0454,70593.0
2022-11-01 11:35:00,33.44,33.46,33.38,33.38,96639.0,29.0541,29.0715,29.002,29.002,96639.0
2022-11-01 11:40:00,33.39,33.43,33.37,33.39,42419.0,29.0107,29.0454,28.9933,29.0107,42419.0
2022-11-01 11:45:00,33.38,33.41,33.35,33.4,69518.0,29.002,29.0281,28.9759,29.0194,69518.0
2022-11-01 11:50:00,33.4,33.43,33.36,33.39,54925.0,29.0194,29.0454,28.9846,29.0107,54925.0
2022-11-01 11:55:00,33.39,33.41,33.35,33.39,52276.0,29.0107,29.0281,28.9759,29.0107,52276.0
2022-11-01 12:00:00,33.39,33.41,33.38,33.4,56071.0,29.0107,29.0281,29.002,29.0194,56071.0
2022-11-01 12:05:00,33.4,33.51,33.39,33.39,290083.0,29.0194,29.1149,29.0107,29.0107,290083.0
2022-11-01 12:10:00,33.4,33.44,33.35,33.42,73340.0,29.0194,29.0541,28.9759,29.0367,73340.0
2022-11-01 12:15:00,33.42,33.43,33.36,33.37,72949.0,29.0367,29.0454,28.9846,28.9933,72949.0
2022-11-01 12:20:00,33.37,33.45,33.36,33.41,74855.0,28.9933,29.0628,28.9846,29.0281,74855.0
2022-11-01 12:25:00,33.41,33.45,33.39,33.4,63884.0,29.0281,29.0628,29.0107,29.0194,63884.0
2022-11-01 12:30:00,33.4,33.4,33.35,33.36,82268.0,29.0194,29.0194,28.9759,28.9846,82268.0
2022-11-01 12:35:00,33.36,33.37,33.32,33.36,53239.0,28.9846,28.9933,28.9499,28.9846,53239.0
2022-11-01 12:40:00,33.37,33.37,33.29,33.29,81030.0,28.9933,28.9933,28.9238,28.9238,81030.0
2022-11-01 12:45:00,33.29,33.34,33.27,33.33,51809.0,28.9238,28.9672,28.9064,28.9586,51809.0
2022-11-01 12:50:00,33.34,33.34,33.27,33.29,47294.0,28.9672,28.9672,28.9064,28.9238,47294.0
2022-11-01 12:55:00,33.29,33.3,33.23,33.3,91836.0,28.9238,28.9325,28.8717,28.9325,91836.0
2022-11-01 13:00:00,33.3,33.32,33.28,33.3,56482.0,28.9325,28.9499,28.9151,28.9325,56482.0
2022-11-01 13:05:00,33.3,33.32,33.27,33.29,34502.0,28.9325,28.9499,28.9064,28.9238,34502.0
2022-11-01 13:10:00,33.28,33.31,33.27,33.3,26219.0,28.9151,28.9412,28.9064,28.9325,26219.0
2022-11-01 13:15:00,33.3,33.32,33.28,33.29,43413.0,28.9325,28.9499,28.9151,28.9238,43413.0
2022-11-01 13:20:00,33.29,33.3,33.28,33.29,33119.0,28.9238,28.9325,28.9151,28.9238,33119.0
2022-11-01 13:25:00,33.28,33.29,33.23,33.26,43765.0,28.9151,28.9238,28.8717,28.8977,43765.0
2022-11-01 13:30:00,33.26,33.26,33.22,33.23,94859.0,28.8977,28.8977,28.863,28.8717,94859.0
2022-11-01 13:35:00,33.23,33.23,33.18,33.2,76402.0,28.8717,28.8717,28.8282,28.8456,76402.0
2022-11-01 13:40:00,33.2,33.22,33.19,33.22,75646.0,28.8456,28.863,28.8369,28.863,75646.0
2022-11-01 13:45:00,33.21,33.25,33.2,33.22,65740.0,28.8543,28.889,28.8456,28.863,65740.0
2022-11-01 13:50:00,33.21,33.23,33.2,33.22,53953.0,28.8543,28.8717,28.8456,28.863,53953.0
2022-11-01 13:55:00,33.22,33.24,33.2,33.23,93443.0,28.863,28.8804,28.8456,28.8717,93443.0
2022-11-01 14:00:00,33.22,33.23,33.19,33.2,55837.0,28.863,28.8717,28.8369,28.8456,55837.0
2022-11-01 14:05:00,33.2,33.21,33.18,33.2,67165.0,28.8456,28.8543,28.8282,28.8456,67165.0
2022-11-01 14:10:00,33.2,33.21,33.14,33.14,56422.0,28.8456,28.8543,28.7935,28.7935,56422.0
2022-11-01 14:15:00,33.14,33.15,33.12,33.12,112456.0,28.7935,28.8022,28.7761,28.7761,112456.0
2022-11-01 14:20:00,33.12,33.13,33.09,33.09,104506.0,28.7761,28.7848,28.75,28.75,104506.0
2022-11-01 14:25:00,33.09,33.13,33.08,33.13,109415.0,28.75,28.7848,28.7413,28.7848,109415.0
2022-11-01 14:30:00,33.13,33.16,33.11,33.13,85884.0,28.7848,28.8108,28.7674,28.7848,85884.0
2022-11-01 14:35:00,33.12,33.15,33.11,33.15,85497.0,28.7761,28.8022,28.7674,28.8022,85497.0
2022-11-01 14:40:00,33.15,33.19,33.14,33.18,237087.0,28.8022,28.8369,28.7935,28.8282,237087.0
2022-11-01 14:45:00,33.18,33.2,33.17,33.2,98267.0,28.8282,28.8456,28.8195,28.8456,98267.0
2022-11-01 14:50:00,33.2,33.27,33.18,33.27,202119.0,28.8456,28.9064,28.8282,28.9064,202119.0
2022-11-01 14:55:00,33.27,33.3,33.25,33.3,133108.0,28.9064,28.9325,28.889,28.9325,133108.0
2022-11-01 15:00:00,33.3,33.35,33.29,33.34,248068.0,28.9325,28.9759,28.9238,28.9672,248068.0
2022-11-01 15:05:00,33.34,33.35,33.32,33.34,148045.0,28.9672,28.9759,28.9499,28.9672,148045.0
2022-11-01 15:10:00,33.34,33.34,33.28,33.28,84842.0,28.9672,28.9672,28.9151,28.9151,84842.0
2022-11-01 15:15:00,33.29,33.3,33.27,33.29,113286.0,28.9238,28.9325,28.9064,28.9238,113286.0
2022-11-01 15:20:00,33.29,33.31,33.27,33.3,119599.0,28.9238,28.9412,28.9064,28.9325,119599.0
2022-11-01 15:25:00,33.3,33.3,33.25,33.26,77607.0,28.9325,28.9325,28.889,28.8977,77607.0
2022-11-01 15:30:00,33.26,33.26,33.24,33.25,97858.0,28.8977,28.8977,28.8804,28.889,97858.0
2022-11-01 15:35:00,33.26,33.29,33.24,33.25,93996.0,28.8977,28.9238,28.8804,28.889,93996.0
2022-11-01 15:40:00,33.24,33.25,33.21,33.23,119095.0,28.8804,28.889,28.8543,28.8717,119095.0
2022-11-01 15:45:00,33.23,33.25,33.2,33.25,147601.0,28.8717,28.889,28.8456,28.889,147601.0
2022-11-01 15:50:00,33.25,33.26,33.2,33.21,220623.0,28.889,28.8977,28.8456,28.8543,220623.0
2022-11-01 15:55:00,33.22,33.23,33.2,33.22,433219.0,28.863,28.8717,28.8456,28.863,433219.0
2022-11-02 09:30:00,33.25,33.28,33.18,33.23,254895.0,28.889,28.9151,28.8282,28.8717,254895.0
2022-11-02 09:35:00,33.23,33.23,33.09,33.12,93292.0,28.8717,28.8717,28.75,28.7761,93292.0
2022-11-02 09:40:00,33.12,33.19,33.08,33.16,101878.0,28.7761,28.8369,28.7413,28.8108,101878.0
2022-11-02 09:45:00,33.16,33.21,33.12,33.12,178134.0,28.8108,28.8543,28.7761,28.7761,178134.0
2022-11-02 09:50:00,33.12,33.15,33.03,33.05,112463.0,28.7761,28.8022,28.6979,28.7153,112463.0
2022-11-02 09:55:00,33.04,33.06,32.96,32.97,126003.0,28.7066,28.724,28.6371,28.6458,126003.0
2022-11-02 10:00:00,32.97,33.07,32.96,33.02,180581.0,28.6458,28.7327,28.6371,28.6892,180581.0
2022-11-02 10:05:00,33.03,33.05,32.87,32.88,88862.0,28.6979,28.7153,28.5589,28.5676,88862.0
2022-11-02 10:10:00,32.88,32.93,32.87,32.89,97416.0,28.5676,28.611,28.5589,28.5763,97416.0
2022-11-02 10:15:00,32.88,32.97,32.88,32.96,76444.0,28.5676,28.6458,28.5676,28.6371,76444.0
2022-11-02 10:20:00,32.96,32.97,32.92,32.94,66812.0,28.6371,28.6458,28.6023,28.6197,66812.0
2022-11-02 10:25:00,32.94,32.95,32.85,32.86,117878.0,28.6197,28.6284,28.5415,28.5502,117878.0
2022-11-02 10:30:00,32.87,32.95,32.85,32.95,369498.0,28.5589,28.6284,28.5415,28.6284,369498.0
2022-11-02 10:35:00,32.95,32.95,32.79,32.81,127735.0,28.6284,28.6284,28.4894,28.5068,127735.0
2022-11-02 10:40:00,32.82,32.9,32.81,32.89,203212.0,28.5154,28.5849,28.5068,28.5763,203212.0
2022-11-02 10:45:00,32.9,33.0,32.89,32.98,125834.0,28.5849,28.6718,28.5763,28.6545,125834.0
2022-11-02 10:50:00,32.98,33.06,32.98,33.06,129988.0,28.6545,28.724,28.6545,28.724,129988.0
2022-11-02 10:55:00,33.05,33.14,33.05,33.14,99327.0,28.7153,28.7935,28.7153,28.7935,99327.0
2022-11-02 11:00:00,33.13,33.24,33.13,33.23,187758.0,28.7848,28.8804,28.7848,28.8717,187758.0
2022-11-02 11:05:00,33.23,33.24,33.17,33.2,140709.0,28.8717,28.8804,28.8195,28.8456,140709.0
2022-11-02 11:10:00,33.2,33.25,33.2,33.23,134079.0,28.8456,28.889,28.8456,28.8717,134079.0
2022-11-02 11:15:00,33.22,33.31,33.22,33.3,100880.0,28.863,28.9412,28.863,28.9325,100880.0
2022-11-02 11:20:00,33.3,33.32,33.27,33.3,43587.0,28.9325,28.9499,28.9064,28.9325,43587.0
2022-11-02 11:25:00,33.3,33.31,33.25,33.26,67459.0,28.9325,28.9412,28.889,28.8977,67459.0
2022-11-02 11:30:00,33.27,33.31,33.25,33.3,46142.0,28.9064,28.9412,28.889,28.9325,46142.0
2022-11-02 11:35:00,33.3,33.33,33.28,33.31,68607.0,28.9325,28.9586,28.9151,28.9412,68607.0
2022-11-02 11:40:00,33.3,33.32,33.26,33.29,52395.0,28.9325,28.9499,28.8977,28.9238,52395.0
2022-11-02 11:45:00,33.29,33.31,33.26,33.29,50164.0,28.9238,28.9412,28.8977,28.9238,50164.0
2022-11-02 11:50:00,33.29,33.32,33.28,33.32,73155.0,28.9238,28.9499,28.9151,28.9499,73155.0
2022-11-02 11:55:00,33.32,33.37,33.31,33.36,69398.0,28.9499,28.9933,28.9412,28.9846,69398.0
2022-11-02 12:00:00,33.36,33.38,33.34,33.38,62782.0,28.9846,29.002,28.9672,29.002,62782.0
2022-11-02 12:05:00,33.37,33.39,33.33,33.34,80580.0,28.9933,29.0107,28.9586,28.9672,80580.0
2022-11-02 12:10:00,33.33,33.34,33.29,33.3,43636.0,28.9586,28.9672,28.9238,28.9325,43636.0
2022-11-02 12:15:00,33.3,33.32,33.21,33.24,120824.0,28.9325,28.9499,28.8543,28.8804,120824.0
2022-11-02 12:20:00,33.24,33.26,33.23,33.25,86334.0,28.8804,28.8977,28.8717,28.889,86334.0
2022-11-02 12:25:00,33.25,33.29,33.24,33.27,68891.0,28.889,28.9238,28.8804,28.9064,68891.0
2022-11-02 12:30:00,33.27,33.3,33.23,33.25,96775.0,28.9064,28.9325,28.8717,28.889,96775.0
2022-11-02 12:35:00,33.25,33.26,33.23,33.24,111820.0,28.889,28.8977,28.8717,28.8804,111820.0
2022-11-02 12:40:00,33.24,33.25,33.21,33.23,38597.0,28.8804,28.889,28.8543,28.8717,38597.0
2022-11-02 12:45:00,33.23,33.23,33.18,33.2,29943.0,28.8717,28.8717,28.8282,28.8456,29943.0
2022-11-02 12:50:00,33.2,33.21,33.17,33.18,48354.0,28.8456,28.8543,28.8195,28.8282,48354.0
2022-11-02 12:55:00,33.18,33.21,33.17,33.2,66717.0,28.8282,28.8543,28.8195,28.8456,66717.0
2022-11-02 13:00:00,33.19,33.21,33.18,33.2,47660.0,28.8369,28.8543,28.8282,28.8456,47660.0
2022-11-02 13:05:00,33.2,33.2,33.16,33.18,66568.0,28.8456,28.8456,28.8108,28.8282,66568.0
2022-11-02 13:10:00,33.18,33.21,33.17,33.2,51016.0,28.8282,28.8543,28.8195,28.8456,51016.0
2022-11-02 13:15:00,33.19,33.22,33.19,33.2,42633.0,28.8369,28.863,28.8369,28.8456,42633.0
2022-11-02 13:20:00,33.2,33.2,33.16,33.18,86674.0,28.8456,28.8456,28.8108,28.8282,86674.0
2022-11-02 13:25:00,33.18,33.19,33.15,33.18,44949.0,28.8282,28.8369,28.8022,28.8282,44949.0
2022-11-02 13:30:00,33.18,33.2,33.17,33.2,31580.0,28.8282,28.8456,28.8195,28.8456,31580.0
2022-11-02 13:35:00,33.19,33.22,33.19,33.22,62609.0,28.8369,28.863,28.8369,28.863,62609.0
2022-11-02 13:40:00,33.22,33.23,33.2,33.22,93384.0,28.863,28.8717,28.8456,28.863,93384.0
2022-11-02 13:45:00,33.22,33.26,33.21,33.23,72079.0,28.863,28.8977,28.8543,28.8717,72079.0
2022-11-02 13:50:00,33.23,33.27,33.22,33.27,125477.0,28.8717,28.9064,28.863,28.9064,125477.0
2022-11-02 13:55:00,33.26,33.27,33.21,33.22,75603.0,28.8977,28.9064,28.8543,28.863,75603.0
2022-11-02 14:00:00,33.23,33.41,33.16,33.37,242907.0,28.8717,29.0281,28.8108,28.9933,242907.0
2022-11-02 14:05:00,33.37,33.45,33.33,33.43,151910.0,28.9933,29.0628,28.9586,29.0454,151910.0
2022-11-02 14:10:00,33.43,33.47,33.41,33.43,113623.0,29.0454,29.0802,29.0281,29.0454,113623.0
2022-11-02 14:15:00,33.43,33.45,33.33,33.38,79696.0,29.0454,29.0628,28.9586,29.002,79696.0
2022-11-02 14:20:00,33.38,33.39,33.36,33.37,46055.0,29.002,29.0107,28.9846,28.9933,46055.0
2022-11-02 14:25:00,33.38,33.45,33.38,33.45,91733.0,29.002,29.0628,29.002,29.0628,91733.0
2022-11-02 14:30:00,33.45,33.5,33.44,33.48,109141.0,29.0628,29.1063,29.0541,29.0889,109141.0
2022-11-02 14:35:00,33.48,33.55,33.2,33.34,353016.0,29.0889,29.1497,28.8456,28.9672,353016.0
2022-11-02 14:40:00,33.34,33.47,33.29,33.36,379005.0,28.9672,29.0802,28.9238,28.9846,379005.0
2022-11-02 14:45:00,33.35,33.37,33.21,33.24,230891.0,28.9759,28.9933,28.8543,28.8804,230891.0
2022-11-02 14:50:00,33.23,33.26,32.98,33.03,242819.0,28.8717,28.8977,28.6545,28.6979,242819.0
2022-11-02 14:55:00,33.03,33.14,33.02,33.12,113559.0,28.6979,28.7935,28.6892,28.7761,113559.0
2022-11-02 15:00:00,33.11,33.17,33.09,33.14,134112.0,28.7674,28.8195,28.75,28.7935,134112.0
2022-11-02 15:05:00,33.13,33.26,33.13,33.25,132115.0,28.7848,28.8977,28.7848,28.889,132115.0
2022-11-02 15:10:00,33.25,33.25,33.13,33.13,104924.0,28.889,28.889,28.7848,28.7848,104924.0
2022-11-02 15:15:00,33.13,33.13,32.99,33.0,138706.0,28.7848,28.7848,28.6631,28.6718,138706.0
2022-11-02 15:20:00,32.99,33.0,32.92,32.93,145598.0,28.6631,28.6718,28.6023,28.611,145598.0
2022-11-02 15:25:00,32.93,32.94,32.8,32.86,222889.0,28.611,28.6197,28.4981,28.5502,222889.0
2022-11-02 15:30:00,32.86,32.86,32.77,32.79,374025.0,28.5502,28.5502,28.472,28.4894,374025.0
2022-11-02 15:35:00,32.79,32.82,32.75,32.82,144583.0,28.4894,28.5154,28.4546,28.5154,144583.0
2022-11-02 15:40:00,32.81,32.87,32.75,32.84,206104.0,28.5068,28.5589,28.4546,28.5328,206104.0
2022-11-02 15:45:00,32.83,32.83,32.79,32.81,251747.0,28.5241,28.5241,28.4894,28.5068,251747.0
2022-11-02 15:50:00,32.8,32.8,32.72,32.76,477486.0,28.4981,28.4981,28.4286,28.4633,477486.0
2022-11-02 15:55:00,32.75,32.8,32.72,32.77,602481.0,28.4546,28.4981,28.4286,28.472,602481.0
2022-11-03 09:30:00,32.55,32.65,32.47,32.62,283207.0,28.2809,28.3677,28.2113,28.3417,283207.0
2022-11-03 09:35:00,32.63,32.67,32.6,32.66,118209.0,28.3504,28.3851,28.3243,28.3764,118209.0
2022-11-03 09:40:00,32.67,32.8,32.66,32.76,157534.0,28.3851,28.4981,28.3764,28.4633,157534.0
2022-11-03 09:45:00,32.75,32.86,32.7,32.77,208907.0,28.4546,28.5502,28.4112,28.472,208907.0
2022-11-03 09:50:00,32.78,32.8,32.67,32.73,155605.0,28.4807,28.4981,28.3851,28.4372,155605.0
2022-11-03 09:55:00,32.74,32.8,32.69,32.72,96254.0,28.4459,28.4981,28.4025,28.4286,96254.0
2022-11-03 10:00:00,32.71,32.77,32.63,32.72,158598.0,28.4199,28.472,28.3504,28.4286,158598.0
2022-11-03 10:05:00,32.71,32.73,32.64,32.64,133669.0,28.4199,28.4372,28.359,28.359,133669.0
2022-11-03 10:10:00,32.63,32.71,32.62,32.71,133823.0,28.3504,28.4199,28.3417,28.4199,133823.0
2022-11-03 10:15:00,32.7,32.72,32.63,32.69,118376.0,28.4112,28.4286,28.3504,28.4025,118376.0
2022-11-03 10:20:00,32.69,32.72,32.66,32.68,102152.0,28.4025,28.4286,28.3764,28.3938,102152.0
2022-11-03 10:25:00,32.68,32.8,32.68,32.79,71489.0,28.3938,28.4981,28.3938,28.4894,71489.0
2022-11-03 10:30:00,32.79,32.85,32.73,32.74,69830.0,28.4894,28.5415,28.4372,28.4459,69830.0
2022-11-03 10:35:00,32.74,32.81,32.73,32.79,68332.0,28.4459,28.5068,28.4372,28.4894,68332.0
2022-11-03 10:40:00,32.78,32.89,32.78,32.86,103382.0,28.4807,28.5763,28.4807,28.5502,103382.0
2022-11-03 10:45:00,32.86,32.9,32.84,32.88,75928.0,28.5502,28.5849,28.5328,28.5676,75928.0
2022-11-03 10:50:00,32.88,32.95,32.87,32.93,97901.0,28.5676,28.6284,28.5589,28.611,97901.0
2022-11-03 10:55:00,32.91,32.97,32.89,32.96,111507.0,28.5936,28.6458,28.5763,28.6371,111507.0
2022-11-03 11:00:00,32.96,32.97,32.9,32.92,155760.0,28.6371,28.6458,28.5849,28.6023,155760.0
2022-11-03 11:05:00,32.93,32.95,32.88,32.93,82928.0,28.611,28.6284,28.5676,28.611,82928.0
2022-11-03 11:10:00,32.94,32.98,32.92,32.96,125910.0,28.6197,28.6545,28.6023,28.6371,125910.0
2022-11-03 11:15:00,32.96,33.02,32.96,33.02,95924.0,28.6371,28.6892,28.6371,28.6892,95924.0
2022-11-03 11:20:00,33.02,33.06,33.02,33.04,57001.0,28.6892,28.724,28.6892,28.7066,57001.0
2022-11-03 11:25:00,33.04,33.06,32.98,33.0,72234.0,28.7066,28.724,28.6545,28.6718,72234.0
2022-11-03 11:30:00,32.99,33.02,32.93,32.96,84960.0,28.6631,28.6892,28.611,28.6371,84960.0
2022-11-03 11:35:00,32.95,33.04,32.95,33.04,105445.0,28.6284,28.7066,28.6284,28.7066,105445.0
2022-11-03 11:40:00,33.04,33.06,33.02,33.02,70875.0,28.7066,28.724,28.6892,28.6892,70875.0
2022-11-03 11:45:00,33.02,33.04,33.0,33.02,78173.0,28.6892,28.7066,28.6718,28.6892,78173.0
2022-11-03 11:50:00,33.01,33.01,32.96,33.01,53628.0,28.6805,28.6805,28.6371,28.6805,53628.0
2022-11-03 11:55:00,33.01,33.04,33.0,33.04,111721.0,28.6805,28.7066,28.6718,28.7066,111721.0
2022-11-03 12:00:00,33.04,33.1,33.02,33.09,94287.0,28.7066,28.7587,28.6892,28.75,94287.0
2022-11-03 12:05:00,33.09,33.12,33.07,33.11,49261.0,28.75,28.7761,28.7327,28.7674,49261.0
2022-11-03 12:10:00,33.11,33.16,33.1,33.12,62595.0,28.7674,28.8108,28.7587,28.7761,62595.0
2022-11-03 12:15:00,33.13,33.14,33.1,33.12,58110.0,28.7848,28.7935,28.7587,28.7761,58110.0
2022-11-03 12:20:00,33.12,33.14,33.09,33.11,75813.0,28.7761,28.7935,28.75,28.7674,75813.0
2022-11-03 12:25:00,33.11,33.11,33.07,33.08,66955.0,28.7674,28.7674,28.7327,28.7413,66955.0
2022-11-03 12:30:00,33.07,33.09,33.03,33.07,312566.0,28.7327,28.75,28.6979,28.7327,312566.0
2022-11-03 12:35:00,33.07,33.07,33.01,33.04,35479.0,28.7327,28.7327,28.6805,28.7066,35479.0
2022-11-03 12:40:00,33.03,33.03,32.96,33.01,126683.0,28.6979,28.6979,28.6371,28.6805,126683.0
2022-11-03 12:45:00,33.01,33.04,33.0,33.02,48576.0,28.6805,28.7066,28.6718,28.6892,48576.0
2022-11-03 12:50:00,33.02,33.07,33.02,33.07,70169.0,28.6892,28.7327,28.6892,28.7327,70169.0
2022-11-03 12:55:00,33.07,33.07,33.03,33.05,84364.0,28.7327,28.7327,28.6979,28.7153,84364.0
2022-11-03 13:00:00,33.05,33.1,33.04,33.09,36678.0,28.7153,28.7587,28.7066,28.75,36678.0
2022-11-03 13:05:00,33.09,33.1,33.06,33.08,74856.0,28.75,28.7587,28.724,28.7413,74856.0
2022-11-03 13:10:00,33.08,33.15,33.07,33.15,32466.0,28.7413,28.8022,28.7327,28.8022,32466.0
2022-11-03 13:15:00,33.14,33.18,33.14,33.16,124948.0,28.7935,28.8282,28.7935,28.8108,124948.0
2022-11-03 13:20:00,33.16,33.16,33.13,33.15,34940.0,28.8108,28.8108,28.7848,28.8022,34940.0
2022-11-03 13:25:00,33.15,33.16,33.13,33.16,51506.0,28.8022,28.8108,28.7848,28.8108,51506.0
2022-11-03 13:30:00,33.16,33.16,33.13,33.14,95599.0,28.8108,28.8108,28.7848,28.7935,95599.0
2022-11-03 13:35:00,33.13,33.14,33.08,33.14,73057.0,28.7848,28.7935,28.7413,28.7935,73057.0
2022-11-03 13:40:00,33.14,33.15,33.09,33.11,67983.0,28.7935,28.8022,28.75,28.7674,67983.0
2022-11-03 13:45:00,33.1,33.13,33.09,33.11,22888.0,28.7587,28.7848,28.75,28.7674,22888.0
2022-11-03 13:50:00,33.11,33.11,33.08,33.11,121522.0,28.7674,28.7674,28.7413,28.7674,121522.0
2022-11-03 13:55:00,33.11,33.12,33.08,33.09,61344.0,28.7674,28.7761,28.7413,28.75,61344.0
2022-11-03 14:00:00,33.09,33.14,33.07,33.08,113168.0,28.75,28.7935,28.7327,28.7413,113168.0
2022-11-03 14:05:00,33.08,33.11,33.07,33.11,82194.0,28.7413,28.7674,28.7327,28.7674,82194.0
2022-11-03 14:10:00,33.11,33.11,33.07,33.08,81629.0,28.7674,28.7674,28.7327,28.7413,81629.0
2022-11-03 14:15:00,33.08,33.08,33.05,33.08,38852.0,28.7413,28.7413,28.7153,28.7413,38852.0
2022-11-03 14:20:00,33.08,33.12,33.07,33.09,32866.0,28.7413,28.7761,28.7327,28.75,32866.0
2022-11-03 14:25:00,33.09,33.1,33.08,33.09,39632.0,28.75,28.7587,28.7413,28.75,39632.0
2022-11-03 14:30:00,33.09,33.11,33.08,33.09,52679.0,28.75,28.7674,28.7413,28.75,52679.0
2022-11-03 14:35:00,33.09,33.11,33.07,33.09,51460.0,28.75,28.7674,28.7327,28.75,51460.0
2022-11-03 14:40:00,33.09,33.12,33.07,33.07,53112.0,28.75,28.7761,28.7327,28.7327,53112.0
2022-11-03 14:45:00,33.07,33.08,33.06,33.06,67040.0,28.7327,28.7413,28.724,28.724,67040.0
2022-11-03 14:50:00,33.06,33.06,33.04,33.05,144696.0,28.724,28.724,28.7066,28.7153,144696.0
2022-11-03 14:55:00,33.05,33.07,33.04,33.05,55161.0,28.7153,28.7327,28.7066,28.7153,55161.0
2022-11-03 15:00:00,33.05,33.09,33.04,33.08,63691.0,28.7153,28.75,28.7066,28.7413,63691.0
2022-11-03 15:05:00,33.08,33.09,33.06,33.07,95084.0,28.7413,28.75,28.724,28.7327,95084.0
2022-11-03 15:10:00,33.07,33.1,33.06,33.09,68992.0,28.7327,28.7587,28.724,28.75,68992.0
2022-11-03 15:15:00,33.09,33.12,33.09,33.12,37960.0,28.75,28.7761,28.75,28.7761,37960.0
2022-11-03 15:20:00,33.12,33.15,33.11,33.13,139104.0,28.7761,28.8022,28.7674,28.7848,139104.0
2022-11-03 15:25:00,33.13,33.18,33.13,33.18,90422.0,28.7848,28.8282,28.7848,28.8282,90422.0
2022-11-03 15:30:00,33.18,33.18,33.16,33.16,77757.0,28.8282,28.8282,28.8108,28.8108,77757.0
2022-11-03 15:35:00,33.16,33.17,33.12,33.14,79550.0,28.8108,28.8195,28.7761,28.7935,79550.0
2022-11-03 15:40:00,33.14,33.15,33.11,33.12,97353.0,28.7935,28.8022,28.7674,28.7761,97353.0
2022-11-03 15:45:00,33.11,33.13,33.07,33.09,113400.0,28.7674,28.7848,28.7327,28.75,113400.0
2022-11-03 15:50:00,33.09,33.1,33.06,33.09,129544.0,28.75,28.7587,28.724,28.75,129544.0
2022-11-03 15:55:00,33.09,33.1,33.03,33.04,485053.0,28.75,28.7587,28.6979,28.7066,485053.0
2022-11-04 09:30:00,33.91,34.07,33.89,34.01,1176698.0,29.4625,29.6015,29.4451,29.5494,1176698.0
2022-11-04 09:35:00,34.02,34.07,33.89,33.92,189770.0,29.5581,29.6015,29.4451,29.4712,189770.0
2022-11-04 09:40:00,33.91,33.93,33.74,33.77,196810.0,29.4625,29.4799,29.3148,29.3408,196810.0
2022-11-04 09:45:00,33.77,33.79,33.68,33.7,135728.0,29.3408,29.3582,29.2626,29.28,135728.0
2022-11-04 09:50:00,33.7,33.71,33.59,33.69,234648.0,29.28,29.2887,29.1844,29.2713,234648.0
2022-11-04 09:55:00,33.69,33.75,33.68,33.72,118931.0,29.2713,29.3235,29.2626,29.2974,118931.0
2022-11-04 10:00:00,33.72,33.8,33.7,33.76,167553.0,29.2974,29.3669,29.28,29.3322,167553.0
2022-11-04 10:05:00,33.76,33.89,33.76,33.88,164245.0,29.3322,29.4451,29.3322,29.4364,164245.0
2022-11-04 10:10:00,33.88,33.96,33.88,33.94,195073.0,29.4364,29.5059,29.4364,29.4885,195073.0
2022-11-04 10:15:00,33.94,33.97,33.88,33.91,92839.0,29.4885,29.5146,29.4364,29.4625,92839.0
2022-11-04 10:20:00,33.91,33.99,33.87,33.97,135503.0,29.4625,29.532,29.4277,29.5146,135503.0
2022-11-04 10:25:00,33.98,34.05,33.97,34.02,179049.0,29.5233,29.5841,29.5146,29.5581,179049.0
2022-11-04 10:30:00,34.02,34.07,34.0,34.06,130021.0,29.5581,29.6015,29.5407,29.5928,130021.0
2022-11-04 10:35:00,34.06,34.1,34.05,34.05,200067.0,29.5928,29.6276,29.5841,29.5841,200067.0
2022-11-04 10:40:00,34.04,34.1,34.0,34.01,182664.0,29.5754,29.6276,29.5407,29.5494,182664.0
2022-11-04 10:45:00,34.02,34.04,33.99,34.02,70624.0,29.5581,29.5754,29.532,29.5581,70624.0
2022-11-04 10:50:00,34.03,34.07,33.98,34.07,146730.0,29.5667,29.6015,29.5233,29.6015,146730.0
2022-11-04 10:55:00,34.07,34.09,34.03,34.04,155978.0,29.6015,29.6189,29.5667,29.5754,155978.0
2022-11-04 11:00:00,34.04,34.06,33.98,34.02,101621.0,29.5754,29.5928,29.5233,29.5581,101621.0
2022-11-04 11:05:00,34.02,34.05,33.96,33.98,84716.0,29.5581,29.5841,29.5059,29.5233,84716.0
2022-11-04 11:10:00,33.98,34.02,33.97,33.98,106902.0,29.5233,29.5581,29.5146,29.5233,106902.0
2022-11-04 11:15:00,33.98,33.98,33.86,33.87,98302.0,29.5233,29.5233,29.419,29.4277,98302.0
2022-11-04 11:20:00,33.87,33.94,33.86,33.92,117266.0,29.4277,29.4885,29.419,29.4712,117266.0
2022-11-04 11:25:00,33.92,33.92,33.78,33.79,84589.0,29.4712,29.4712,29.3495,29.3582,84589.0
2022-11-04 11:30:00,33.79,33.89,33.78,33.8,149321.0,29.3582,29.4451,29.3495,29.3669,149321.0
2022-11-04 11:35:00,33.8,33.82,33.69,33.71,85531.0,29.3669,29.3843,29.2713,29.2887,85531.0
2022-11-04 11:40:00,33.71,33.76,33.71,33.76,65449.0,29.2887,29.3322,29.2887,29.3322,65449.0
2022-11-04 11:45:00,33.75,33.76,33.72,33.75,69256.0,29.3235,29.3322,29.2974,29.3235,69256.0
2022-11-04 11:50:00,33.75,33.76,33.69,33.74,167371.0,29.3235,29.3322,29.2713,29.3148,167371.0
2022-11-04 11:55:00,33.74,33.79,33.73,33.74,83222.0,29.3148,29.3582,29.3061,29.3148,83222.0
2022-11-04 12:00:00,33.74,33.77,33.59,33.64,250393.0,29.3148,29.3408,29.1844,29.2279,250393.0
2022-11-04 12:05:00,33.63,33.76,33.63,33.76,123149.0,29.2192,29.3322,29.2192,29.3322,123149.0
2022-11-04 12:10:00,33.76,33.79,33.74,33.79,84124.0,29.3322,29.3582,29.3148,29.3582,84124.0
2022-11-04 12:15:00,33.79,33.88,33.77,33.88,104143.0,29.3582,29.4364,29.3408,29.4364,104143.0
2022-11-04 12:20:00,33.89,33.92,33.83,33.85,102022.0,29.4451,29.4712,29.393,29.4103,102022.0
2022-11-04 12:25:00,33.84,33.92,33.83,33.91,105242.0,29.4017,29.4712,29.393,29.4625,105242.0
2022-11-04 12:30:00,33.91,33.93,33.85,33.85,191111.0,29.4625,29.4799,29.4103,29.4103,191111.0
2022-11-04 12:35:00,33.84,33.86,33.77,33.77,89073.0,29.4017,29.419,29.3408,29.3408,89073.0
2022-11-04 12:40:00,33.77,33.77,33.7,33.73,107000.0,29.3408,29.3408,29.28,29.3061,107000.0
2022-11-04 12:45:00,33.73,33.77,33.72,33.76,61641.0,29.3061,29.3408,29.2974,29.3322,61641.0
2022-11-04 12:50:00,33.76,33.81,33.75,33.8,40544.0,29.3322,29.3756,29.3235,29.3669,40544.0
2022-11-04 12:55:00,33.79,33.82,33.76,33.8,36101.0,29.3582,29.3843,29.3322,29.3669,36101.0
2022-11-04 13:00:00,33.79,33.82,33.77,33.81,38850.0,29.3582,29.3843,29.3408,29.3756,38850.0
2022-11-04 13:05:00,33.81,33.84,33.74,33.75,50685.0,29.3756,29.4017,29.3148,29.3235,50685.0
2022-11-04 13:10:00,33.74,33.8,33.74,33.78,98908.0,29.3148,29.3669,29.3148,29.3495,98908.0
2022-11-04 13:15:00,33.78,33.79,33.75,33.79,30326.0,29.3495,29.3582,29.3235,29.3582,30326.0
2022-11-04 13:20:00,33.79,33.8,33.77,33.79,34026.0,29.3582,29.3669,29.3408,29.3582,34026.0
2022-11-04 13:25:00,33.8,33.82,33.78,33.8,55524.0,29.3669,29.3843,29.3495,29.3669,55524.0
2022-11-04 13:30:00,33.8,33.83,33.75,33.75,68850.0,29.3669,29.393,29.3235,29.3235,68850.0
2022-11-04 13:35:00,33.75,33.81,33.73,33.79,41836.0,29.3235,29.3756,29.3061,29.3582,41836.0
2022-11-04 13:40:00,33.78,33.82,33.77,33.8,43201.0,29.3495,29.3843,29.3408,29.3669,43201.0
2022-11-04 13:45:00,33.8,33.86,33.79,33.84,35425.0,29.3669,29.419,29.3582,29.4017,35425.0
2022-11-04 13:50:00,33.85,33.88,33.81,33.87,24597.0,29.4103,29.4364,29.3756,29.4277,24597.0
2022-11-04 13:55:00,33.86,33.86,33.81,33.82,34279.0,29.419,29.419,29.3756,29.3843,34279.0
2022-11-04 14:00:00,33.83,33.84,33.79,33.8,40063.0,29.393,29.4017,29.3582,29.3669,40063.0
2022-11-04 14:05:00,33.8,33.8,33.73,33.74,41190.0,29.3669,29.3669,29.3061,29.3148,41190.0
2022-11-04 14:10:00,33.74,33.78,33.73,33.76,25000.0,29.3148,29.3495,29.3061,29.3322,25000.0
2022-11-04 14:15:00,33.76,33.81,33.75,33.8,43349.0,29.3322,29.3756,29.3235,29.3669,43349.0
2022-11-04 14:20:00,33.8,33.82,33.77,33.82,46508.0,29.3669,29.3843,29.3408,29.3843,46508.0
2022-11-04 14:25:00,33.81,33.85,33.8,33.83,75530.0,29.3756,29.4103,29.3669,29.393,75530.0
2022-11-04 14:30:00,33.84,33.87,33.81,33.86,33404.0,29.4017,29.4277,29.3756,29.419,33404.0
2022-11-04 14:35:00,33.86,33.88,33.85,33.86,30251.0,29.419,29.4364,29.4103,29.419,30251.0
2022-11-04 14:40:00,33.86,33.92,33.84,33.91,93876.0,29.419,29.4712,29.4017,29.4625,93876.0
2022-11-04 14:45:00,33.92,33.93,33.87,33.89,40631.0,29.4712,29.4799,29.4277,29.4451,40631.0
2022-11-04 14:50:00,33.89,33.91,33.86,33.91,52819.0,29.4451,29.4625,29.419,29.4625,52819.0
2022-11-04 14:55:00,33.91,33.97,33.9,33.95,104439.0,29.4625,29.5146,29.4538,29.4972,104439.0
2022-11-04 15:00:00,33.95,33.98,33.94,33.96,77759.0,29.4972,29.5233,29.4885,29.5059,77759.0
2022-11-04 15:05:00,33.95,33.98,33.94,33.98,85065.0,29.4972,29.5233,29.4885,29.5233,85065.0
2022-11-04 15:10:00,33.97,33.98,33.93,33.95,99612.0,29.5146,29.5233,29.4799,29.4972,99612.0
2022-11-04 15:15:00,33.95,33.98,33.94,33.96,95375.0,29.4972,29.5233,29.4885,29.5059,95375.0
2022-11-04 15:20:00,33.95,33.95,33.9,33.91,124588.0,29.4972,29.4972,29.4538,29.4625,124588.0
2022-11-04 15:25:00,33.91,33.94,33.9,33.94,82153.0,29.4625,29.4885,29.4538,29.4885,82153.0
2022-11-04 15:30:00,33.94,33.96,33.9,33.95,193515.0,29.4885,29.5059,29.4538,29.4972,193515.0
2022-11-04 15:35:00,33.95,33.96,33.91,33.95,241887.0,29.4972,29.5059,29.4625,29.4972,241887.0
2022-11-04 15:40:00,33.95,33.95,33.91,33.94,131355.0,29.4972,29.4972,29.4625,29.4885,131355.0
2022-11-04 15:45:00,33.93,33.96,33.91,33.91,387824.0,29.4799,29.5059,29.4625,29.4625,387824.0
2022-11-04 15:50:00,33.91,33.93,33.88,33.91,247871.0,29.4625,29.4799,29.4364,29.4625,247871.0
2022-11-04 15:55:00,33.91,33.94,33.88,33.93,351229.0,29.4625,29.4885,29.4364,29.4799,351229.0
2022-11-07 09:30:00,34.4,34.46,34.3,34.42,634799.0,29.8882,29.9403,29.8013,29.9056,634799.0
2022-11-07 09:35:00,34.42,34.43,34.28,34.39,162306.0,29.9056,29.9143,29.784,29.8795,162306.0
2022-11-07 09:40:00,34.39,34.45,34.37,34.39,153175.0,29.8795,29.9317,29.8621,29.8795,153175.0
2022-11-07 09:45:00,34.4,34.42,34.33,34.33,161130.0,29.8882,29.9056,29.8274,29.8274,161130.0
2022-11-07 09:50:00,34.34,34.37,34.22,34.27,171374.0,29.8361,29.8621,29.7318,29.7753,171374.0
2022-11-07 09:55:00,34.27,34.3,34.2,34.2,279356.0,29.7753,29.8013,29.7144,29.7144,279356.0
2022-11-07 10:00:00,34.2,34.34,34.2,34.34,151730.0,29.7144,29.8361,29.7144,29.8361,151730.0
2022-11-07 10:05:00,34.34,34.4,34.3,34.39,96476.0,29.8361,29.8882,29.8013,29.8795,96476.0
2022-11-07 10:10:00,34.4,34.47,34.35,34.47,84783.0,29.8882,29.949,29.8448,29.949,84783.0
2022-11-07 10:15:00,34.47,34.49,34.43,34.47,83885.0,29.949,29.9664,29.9143,29.949,83885.0
2022-11-07 10:20:00,34.46,34.47,34.38,34.4,186381.0,29.9403,29.949,29.8708,29.8882,186381.0
2022-11-07 10:25:00,34.41,34.41,34.33,34.38,78345.0,29.8969,29.8969,29.8274,29.8708,78345.0
2022-11-07 10:30:00,34.39,34.46,34.32,34.4,234781.0,29.8795,29.9403,29.8187,29.8882,234781.0
2022-11-07 10:35:00,34.4,34.41,34.33,34.35,110520.0,29.8882,29.8969,29.8274,29.8448,110520.0
2022-11-07 10:40:00,34.35,34.37,34.31,34.33,81387.0,29.8448,29.8621,29.81,29.8274,81387.0
2022-11-07 10:45:00,34.33,34.39,34.32,34.38,142635.0,29.8274,29.8795,29.8187,29.8708,142635.0
2022-11-07 10:50:00,34.38,34.42,34.37,34.41,121902.0,29.8708,29.9056,29.8621,29.8969,121902.0
2022-11-07 10:55:00,34.41,34.43,34.35,34.37,101828.0,29.8969,29.9143,29.8448,29.8621,101828.0
2022-11-07 11:00:00,34.37,34.45,34.36,34.41,81569.0,29.8621,29.9317,29.8535,29.8969,81569.0
2022-11-07 11:05:00,34.41,34.46,34.4,34.44,132751.0,29.8969,29.9403,29.8882,29.923,132751.0
2022-11-07 11:10:00,34.43,34.46,34.4,34.45,62783.0,29.9143,29.9403,29.8882,29.9317,62783.0
2022-11-07 11:15:00,34.46,34.5,34.45,34.49,109780.0,29.9403,29.9751,29.9317,29.9664,109780.0
2022-11-07 11:20:00,34.49,34.5,34.47,34.48,88349.0,29.9664,29.9751,29.949,29.9577,88349.0
2022-11-07 11:25:00,34.48,34.51,34.45,34.48,163975.0,29.9577,29.9838,29.9317,29.9577,163975.0
2022-11-07 11:30:00,34.47,34.54,34.47,34.49,282865.0,29.949,30.0099,29.949,29.9664,282865.0
2022-11-07 11:35:00,34.48,34.49,34.42,34.45,53496.0,29.9577,29.9664,29.9056,29.9317,53496.0
2022-11-07 11:40:00,34.45,34.45,34.34,34.38,68212.0,29.9317,29.9317,29.8361,29.8708,68212.0
2022-11-07 11:45:00,34.38,34.39,34.32,34.33,82409.0,29.8708,29.8795,29.8187,29.8274,82409.0
2022-11-07 11:50:00,34.34,34.35,34.32,34.34,89372.0,29.8361,29.8448,29.8187,29.8361,89372.0
2022-11-07 11:55:00,34.34,34.39,34.34,34.35,44969.0,29.8361,29.8795,29.8361,29.8448,44969.0
2022-11-07 12:00:00,34.36,34.38,34.32,34.37,48161.0,29.8535,29.8708,29.8187,29.8621,48161.0
2022-11-07 12:05:00,34.37,34.47,34.37,34.45,63462.0,29.8621,29.949,29.8621,29.9317,63462.0
2022-11-07 12:10:00,34.45,34.46,34.42,34.43,35280.0,29.9317,29.9403,29.9056,29.9143,35280.0
2022-11-07 12:15:00,34.43,34.44,34.42,34.43,25619.0,29.9143,29.923,29.9056,29.9143,25619.0
2022-11-07 12:20:00,34.43,34.45,34.39,34.42,26155.0,29.9143,29.9317,29.8795,29.9056,26155.0
2022-11-07 12:25:00,34.43,34.43,34.4,34.41,20935.0,29.9143,29.9143,29.8882,29.8969,20935.0
2022-11-07 12:30:00,34.41,34.42,34.39,34.41,37016.0,29.8969,29.9056,29.8795,29.8969,37016.0
2022-11-07 12:35:00,34.41,34.41,34.36,34.38,37196.0,29.8969,29.8969,29.8535,29.8708,37196.0
2022-11-07 12:40:00,34.38,34.38,34.35,34.36,41470.0,29.8708,29.8708,29.8448,29.8535,41470.0
2022-11-07 12:45:00,34.35,34.37,34.34,34.37,42324.0,29.8448,29.8621,29.8361,29.8621,42324.0
2022-11-07 12:50:00,34.36,34.38,34.33,34.35,50677.0,29.8535,29.8708,29.8274,29.8448,50677.0
2022-11-07 12:55:00,34.35,34.37,34.34,34.37,25663.0,29.8448,29.8621,29.8361,29.8621,25663.0
2022-11-07 13:00:00,34.36,34.4,34.36,34.37,41557.0,29.8535,29.8882,29.8535,29.8621,41557.0
2022-11-07 13:05:00,34.37,34.39,34.35,34.39,16725.0,29.8621,29.8795,29.8448,29.8795,16725.0
2022-11-07 13:10:00,34.39,34.39,34.37,34.38,24826.0,29.8795,29.8795,29.8621,29.8708,24826.0
2022-11-07 13:15:00,34.38,34.41,34.37,34.4,36684.0,29.8708,29.8969,29.8621,29.8882,36684.0
2022-11-07 13:20:00,34.4,34.4,34.37,34.39,40083.0,29.8882,29.8882,29.8621,29.8795,40083.0
2022-11-07 13:25:00,34.4,34.4,34.37,34.39,20566.0,29.8882,29.8882,29.8621,29.8795,20566.0
2022-11-07 13:30:00,34.39,34.4,34.37,34.38,24031.0,29.8795,29.8882,29.8621,29.8708,24031.0
2022-11-07 13:35:00,34.37,34.37,34.33,34.37,66859.0,29.8621,29.8621,29.8274,29.8621,66859.0
2022-11-07 13:40:00,34.36,34.37,34.33,34.34,21588.0,29.8535,29.8621,29.8274,29.8361,21588.0
2022-11-07 13:45:00,34.33,34.35,34.33,34.34,51064.0,29.8274,29.8448,29.8274,29.8361,51064.0
2022-11-07 13:50:00,34.34,34.35,34.32,34.34,38875.0,29.8361,29.8448,29.8187,29.8361,38875.0
2022-11-07 13:55:00,34.34,34.36,34.33,34.36,51362.0,29.8361,29.8535,29.8274,29.8535,51362.0
2022-11-07 14:00:00,34.36,34.39,34.35,34.36,49396.0,29.8535,29.8795,29.8448,29.8535,49396.0
2022-11-07 14:05:00,34.37,34.37,34.34,34.36,30719.0,29.8621,29.8621,29.8361,29.8535,30719.0
2022-11-07 14:10:00,34.35,34.38,34.35,34.38,91857.0,29.8448,29.8708,29.8448,29.8708,91857.0
2022-11-07 14:15:00,34.38,34.4,34.36,34.38,28752.0,29.8708,29.8882,29.8535,29.8708,28752.0
2022-11-07 14:20:00,34.37,34.41,34.36,34.4,39738.0,29.8621,29.8969,29.8535,29.8882,39738.0
2022-11-07 14:25:00,34.4,34.42,34.37,34.41,99979.0,29.8882,29.9056,29.8621,29.8969,99979.0
2022-11-07 14:30:00,34.41,34.41,34.38,34.4,72422.0,29.8969,29.8969,29.8708,29.8882,72422.0
2022-11-07 14:35:00,34.4,34.43,34.39,34.43,76367.0,29.8882,29.9143,29.8795,29.9143,76367.0
2022-11-07 14:40:00,34.43,34.43,34.38,34.41,44633.0,29.9143,29.9143,29.8708,29.8969,44633.0
2022-11-07 14:45:00,34.41,34.45,34.4,34.44,113633.0,29.8969,29.9317,29.8882,29.923,113633.0
2022-11-07 14:50:00,34.45,34.45,34.43,34.44,97276.0,29.9317,29.9317,29.9143,29.923,97276.0
2022-11-07 14:55:00,34.44,34.44,34.43,34.44,157612.0,29.923,29.923,29.9143,29.923,157612.0
2022-11-07 15:00:00,34.44,34.47,34.43,34.46,64885.0,29.923,29.949,29.9143,29.9403,64885.0
2022-11-07 15:05:00,34.45,34.46,34.4,34.43,94894.0,29.9317,29.9403,29.8882,29.9143,94894.0
2022-11-07 15:10:00,34.43,34.44,34.41,34.44,202071.0,29.9143,29.923,29.8969,29.923,202071.0
2022-11-07 15:15:00,34.43,34.45,34.43,34.43,141611.0,29.9143,29.9317,29.9143,29.9143,141611.0
2022-11-07 15:20:00,34.43,34.43,34.41,34.43,101318.0,29.9143,29.9143,29.8969,29.9143,101318.0
2022-11-07 15:25:00,34.43,34.43,34.41,34.43,64344.0,29.9143,29.9143,29.8969,29.9143,64344.0
2022-11-07 15:30:00,34.42,34.45,34.41,34.44,151777.0,29.9056,29.9317,29.8969,29.923,151777.0
2022-11-07 15:35:00,34.43,34.44,34.38,34.41,145997.0,29.9143,29.923,29.8708,29.8969,145997.0
2022-11-07 15:40:00,34.4,34.41,34.36,34.37,141387.0,29.8882,29.8969,29.8535,29.8621,141387.0
2022-11-07 15:45:00,34.37,34.38,34.33,34.37,207978.0,29.8621,29.8708,29.8274,29.8621,207978.0
2022-11-07 15:50:00,34.36,34.39,34.33,34.34,226579.0,29.8535,29.8795,29.8274,29.8361,226579.0
2022-11-07 15:55:00,34.34,34.35,34.3,34.35,517682.0,29.8361,29.8448,29.8013,29.8448,517682.0
2022-11-08 09:30:00,33.88,33.91,33.77,33.82,295162.0,29.4364,29.4625,29.3408,29.3843,295162.0
2022-11-08 09:35:00,33.81,33.83,33.72,33.75,167112.0,29.3756,29.393,29.2974,29.3235,167112.0
2022-11-08 09:40:00,33.76,33.77,33.7,33.74,98492.0,29.3322,29.3408,29.28,29.3148,98492.0
2022-11-08 09:45:00,33.75,33.77,33.7,33.74,141355.0,29.3235,29.3408,29.28,29.3148,141355.0
2022-11-08 09:50:00,33.74,33.78,33.7,33.76,273098.0,29.3148,29.3495,29.28,29.3322,273098.0
2022-11-08 09:55:00,33.76,33.76,33.7,33.75,123099.0,29.3322,29.3322,29.28,29.3235,123099.0
2022-11-08 10:00:00,33.74,33.79,33.73,33.76,126557.0,29.3148,29.3582,29.3061,29.3322,126557.0
2022-11-08 10:05:00,33.76,33.85,33.73,33.84,123144.0,29.3322,29.4103,29.3061,29.4017,123144.0
2022-11-08 10:10:00,33.84,33.85,33.75,33.77,136184.0,29.4017,29.4103,29.3235,29.3408,136184.0
2022-11-08 10:15:00,33.77,33.87,33.76,33.86,96231.0,29.3408,29.4277,29.3322,29.419,96231.0
2022-11-08 10:20:00,33.86,33.87,33.81,33.82,70765.0,29.419,29.4277,29.3756,29.3843,70765.0
2022-11-08 10:25:00,33.81,33.82,33.77,33.81,79008.0,29.3756,29.3843,29.3408,29.3756,79008.0
2022-11-08 10:30:00,33.81,33.87,33.78,33.84,129479.0,29.3756,29.4277,29.3495,29.4017,129479.0
2022-11-08 10:35:00,33.84,33.91,33.83,33.88,142325.0,29.4017,29.4625,29.393,29.4364,142325.0
2022-11-08 10:40:00,33.88,33.9,33.86,33.89,122959.0,29.4364,29.4538,29.419,29.4451,122959.0
2022-11-08 10:45:00,33.89,34.01,33.88,34.01,117645.0,29.4451,29.5494,29.4364,29.5494,117645.0
2022-11-08 10:50:00,34.01,34.01,33.9,33.91,137420.0,29.5494,29.5494,29.4538,29.4625,137420.0
2022-11-08 10:55:00,33.91,33.95,33.9,33.94,184779.0,29.4625,29.4972,29.4538,29.4885,184779.0
2022-11-08 11:00:00,33.94,33.94,33.85,33.86,107054.0,29.4885,29.4885,29.4103,29.419,107054.0
2022-11-08 11:05:00,33.86,33.88,33.84,33.86,108792.0,29.419,29.4364,29.4017,29.419,108792.0
2022-11-08 11:10:00,33.85,33.87,33.79,33.85,146226.0,29.4103,29.4277,29.3582,29.4103,146226.0
2022-11-08 11:15:00,33.86,33.87,33.76,33.76,82773.0,29.419,29.4277,29.3322,29.3322,82773.0
2022-11-08 11:20:00,33.76,33.78,33.7,33.71,346260.0,29.3322,29.3495,29.28,29.2887,346260.0
2022-11-08 11:25:00,33.72,33.74,33.69,33.7,166693.0,29.2974,29.3148,29.2713,29.28,166693.0
2022-11-08 11:30:00,33.7,33.7,33.64,33.66,196342.0,29.28,29.28,29.2279,29.2453,196342.0
2022-11-08 11:35:00,33.67,33.71,33.66,33.7,138374.0,29.254,29.2887,29.2453,29.28,138374.0
2022-11-08 11:40:00,33.7,33.75,33.7,33.75,135867.0,29.28,29.3235,29.28,29.3235,135867.0
2022-11-08 11:45:00,33.75,33.76,33.73,33.74,55641.0,29.3235,29.3322,29.3061,29.3148,55641.0
2022-11-08 11:50:00,33.74,33.78,33.71,33.78,57581.0,29.3148,29.3495,29.2887,29.3495,57581.0
2022-11-08 11:55:00,33.77,33.77,33.73,33.75,48233.0,29.3408,29.3408,29.3061,29.3235,48233.0
2022-11-08 12:00:00,33.75,33.75,33.71,33.72,29813.0,29.3235,29.3235,29.2887,29.2974,29813.0
2022-11-08 12:05:00,33.72,33.73,33.67,33.69,40844.0,29.2974,29.3061,29.254,29.2713,40844.0
2022-11-08 12:10:00,33.68,33.69,33.66,33.68,50472.0,29.2626,29.2713,29.2453,29.2626,50472.0
2022-11-08 12:15:00,33.68,33.7,33.65,33.7,50304.0,29.2626,29.28,29.2366,29.28,50304.0
2022-11-08 12:20:00,33.7,33.72,33.69,33.72,62330.0,29.28,29.2974,29.2713,29.2974,62330.0
2022-11-08 12:25:00,33.71,33.72,33.67,33.68,105345.0,29.2887,29.2974,29.254,29.2626,105345.0
2022-11-08 12:30:00,33.67,33.72,33.66,33.7,79174.0,29.254,29.2974,29.2453,29.28,79174.0
2022-11-08 12:35:00,33.7,33.73,33.69,33.72,106348.0,29.28,29.3061,29.2713,29.2974,106348.0
2022-11-08 12:40:00,33.71,33.75,33.71,33.73,37121.0,29.2887,29.3235,29.2887,29.3061,37121.0
2022-11-08 12:45:00,33.73,33.75,33.73,33.73,35853.0,29.3061,29.3235,29.3061,29.3061,35853.0
2022-11-08 12:50:00,33.73,33.74,33.71,33.72,48963.0,29.3061,29.3148,29.2887,29.2974,48963.0
2022-11-08 12:55:00,33.72,33.73,33.7,33.72,34879.0,29.2974,29.3061,29.28,29.2974,34879.0
2022-11-08 13:00:00,33.72,33.72,33.69,33.72,34470.0,29.2974,29.2974,29.2713,29.2974,34470.0
2022-11-08 13:05:00,33.71,33.74,33.7,33.73,52233.0,29.2887,29.3148,29.28,29.3061,52233.0
2022-11-08 13:10:00,33.73,33.75,33.72,33.75,56437.0,29.3061,29.3235,29.2974,29.3235,56437.0
2022-11-08 13:15:00,33.75,33.75,33.69,33.69,35520.0,29.3235,29.3235,29.2713,29.2713,35520.0
2022-11-08 13:20:00,33.68,33.69,33.6,33.62,152514.0,29.2626,29.2713,29.1931,29.2105,152514.0
2022-11-08 13:25:00,33.62,33.63,33.56,33.58,79635.0,29.2105,29.2192,29.1584,29.1758,79635.0
2022-11-08 13:30:00,33.58,33.59,33.53,33.59,136985.0,29.1758,29.1844,29.1323,29.1844,136985.0
2022-11-08 13:35:00,33.58,33.61,33.56,33.61,62600.0,29.1758,29.2018,29.1584,29.2018,62600.0
2022-11-08 13:40:00,33.6,33.64,33.6,33.64,45479.0,29.1931,29.2279,29.1931,29.2279,45479.0
2022-11-08 13:45:00,33.64,33.65,33.61,33.62,46703.0,29.2279,29.2366,29.2018,29.2105,46703.0
2022-11-08 13:50:00,33.62,33.64,33.6,33.62,56368.0,29.2105,29.2279,29.1931,29.2105,56368.0
2022-11-08 13:55:00,33.62,33.63,33.58,33.61,60203.0,29.2105,29.2192,29.1758,29.2018,60203.0
2022-11-08 14:00:00,33.61,33.65,33.61,33.63,32209.0,29.2018,29.2366,29.2018,29.2192,32209.0
2022-11-08 14:05:00,33.62,33.64,33.57,33.58,39640.0,29.2105,29.2279,29.1671,29.1758,39640.0
2022-11-08 14:10:00,33.57,33.59,33.53,33.59,58840.0,29.1671,29.1844,29.1323,29.1844,58840.0
2022-11-08 14:15:00,33.58,33.62,33.58,33.62,44092.0,29.1758,29.2105,29.1758,29.2105,44092.0
2022-11-08 14:20:00,33.61,33.62,33.53,33.53,72310.0,29.2018,29.2105,29.1323,29.1323,72310.0
2022-11-08 14:25:00,33.54,33.54,33.47,33.48,102715.0,29.141,29.141,29.0802,29.0889,102715.0
2022-11-08 14:30:00,33.47,33.51,33.46,33.51,59267.0,29.0802,29.1149,29.0715,29.1149,59267.0
2022-11-08 14:35:00,33.51,33.57,33.5,33.56,44319.0,29.1149,29.1671,29.1063,29.1584,44319.0
2022-11-08 14:40:00,33.56,33.59,33.54,33.57,45734.0,29.1584,29.1844,29.141,29.1671,45734.0
2022-11-08 14:45:00,33.56,33.6,33.55,33.59,54947.0,29.1584,29.1931,29.1497,29.1844,54947.0
2022-11-08 14:50:00,33.59,33.62,33.59,33.61,55133.0,29.1844,29.2105,29.1844,29.2018,55133.0
2022-11-08 14:55:00,33.6,33.63,33.58,33.59,40442.0,29.1931,29.2192,29.1758,29.1844,40442.0
2022-11-08 15:00:00,33.59,33.66,33.58,33.64,50023.0,29.1844,29.2453,29.1758,29.2279,50023.0
2022-11-08 15:05:00,33.64,33.64,33.61,33.63,46684.0,29.2279,29.2279,29.2018,29.2192,46684.0
2022-11-08 15:10:00,33.63,33.66,33.61,33.65,56239.0,29.2192,29.2453,29.2018,29.2366,56239.0
2022-11-08 15:15:00,33.65,33.67,33.64,33.66,60418.0,29.2366,29.254,29.2279,29.2453,60418.0
2022-11-08 15:20:00,33.67,33.69,33.66,33.68,103228.0,29.254,29.2713,29.2453,29.2626,103228.0
2022-11-08 15:25:00,33.67,33.74,33.67,33.73,103161.0,29.254,29.3148,29.254,29.3061,103161.0
2022-11-08 15:30:00,33.73,33.77,33.73,33.76,127477.0,29.3061,29.3408,29.3061,29.3322,127477.0
2022-11-08 15:35:00,33.77,33.77,33.73,33.77,107916.0,29.3408,29.3408,29.3061,29.3408,107916.0
2022-11-08 15:40:00,33.76,33.79,33.74,33.75,149669.0,29.3322,29.3582,29.3148,29.3235,149669.0
2022-11-08 15:45:00,33.76,33.8,33.75,33.77,180905.0,29.3322,29.3669,29.3235,29.3408,180905.0
2022-11-08 15:50:00,33.77,33.8,33.75,33.76,324279.0,29.3408,29.3669,29.3235,29.3322,324279.0
2022-11-08 15:55:00,33.75,33.76,33.72,33.73,427361.0,29.3235,29.3322,29.2974,29.3061,427361.0
2022-11-09 09:30:00,32.94,32.97,32.88,32.94,360103.0,28.9387,28.9651,28.886,28.9387,360103.0
2022-11-09 09:35:00,32.94,32.97,32.9,32.96,411539.0,28.9387,28.9651,28.9036,28.9563,411539.0
2022-11-09 09:40:00,32.96,32.98,32.78,32.79,200080.0,28.9563,28.9738,28.7981,28.8069,200080.0
2022-11-09 09:45:00,32.8,32.92,32.78,32.9,141301.0,28.8157,28.9211,28.7981,28.9036,141301.0
2022-11-09 09:50:00,32.9,32.9,32.81,32.89,162618.0,28.9036,28.9036,28.8245,28.8948,162618.0
2022-11-09 09:55:00,32.88,32.9,32.84,32.9,113775.0,28.886,28.9036,28.8509,28.9036,113775.0
2022-11-09 10:00:00,32.9,33.07,32.89,33.05,148606.0,28.9036,29.0529,28.8948,29.0353,148606.0
2022-11-09 10:05:00,33.06,33.08,32.99,33.07,170690.0,29.0441,29.0617,28.9826,29.0529,170690.0
2022-11-09 10:10:00,33.07,33.11,33.02,33.05,167570.0,29.0529,29.0881,29.009,29.0353,167570.0
2022-11-09 10:15:00,33.05,33.09,32.92,32.95,87716.0,29.0353,29.0705,28.9211,28.9475,87716.0
2022-11-09 10:20:00,32.95,32.97,32.9,32.91,58514.0,28.9475,28.9651,28.9036,28.9123,58514.0
2022-11-09 10:25:00,32.91,32.94,32.82,32.86,178734.0,28.9123,28.9387,28.8333,28.8684,178734.0
2022-11-09 10:30:00,32.85,32.95,32.77,32.81,178056.0,28.8596,28.9475,28.7894,28.8245,178056.0
2022-11-09 10:35:00,32.81,32.83,32.73,32.73,87147.0,28.8245,28.8421,28.7542,28.7542,87147.0
2022-11-09 10:40:00,32.72,32.74,32.63,32.7,108013.0,28.7454,28.763,28.6664,28.7279,108013.0
2022-11-09 10:45:00,32.7,32.73,32.67,32.72,96695.0,28.7279,28.7542,28.7015,28.7454,96695.0
2022-11-09 10:50:00,32.72,32.72,32.59,32.59,242721.0,28.7454,28.7454,28.6312,28.6312,242721.0
2022-11-09 10:55:00,32.59,32.66,32.55,32.64,167554.0,28.6312,28.6927,28.5961,28.6751,167554.0
2022-11-09 11:00:00,32.64,32.67,32.6,32.63,83898.0,28.6751,28.7015,28.64,28.6664,83898.0
2022-11-09 11:05:00,32.64,32.69,32.63,32.69,110385.0,28.6751,28.7191,28.6664,28.7191,110385.0
2022-11-09 11:10:00,32.68,32.73,32.65,32.69,80882.0,28.7103,28.7542,28.6839,28.7191,80882.0
2022-11-09 11:15:00,32.69,32.72,32.66,32.69,112905.0,28.7191,28.7454,28.6927,28.7191,112905.0
2022-11-09 11:20:00,32.68,32.69,32.61,32.65,100295.0,28.7103,28.7191,28.6488,28.6839,100295.0
2022-11-09 11:25:00,32.66,32.73,32.65,32.71,92931.0,28.6927,28.7542,28.6839,28.7366,92931.0
2022-11-09 11:30:00,32.72,32.72,32.63,32.68,276096.0,28.7454,28.7454,28.6664,28.7103,276096.0
2022-11-09 11:35:00,32.69,32.76,32.68,32.72,116198.0,28.7191,28.7806,28.7103,28.7454,116198.0
2022-11-09 11:40:00,32.72,32.82,32.7,32.82,152360.0,28.7454,28.8333,28.7279,28.8333,152360.0
2022-11-09 11:45:00,32.82,32.84,32.79,32.83,115132.0,28.8333,28.8509,28.8069,28.8421,115132.0
2022-11-09 11:50:00,32.83,32.87,32.8,32.83,120560.0,28.8421,28.8772,28.8157,28.8421,120560.0
2022-11-09 11:55:00,32.83,32.85,32.81,32.82,81323.0,28.8421,28.8596,28.8245,28.8333,81323.0
2022-11-09 12:00:00,32.83,32.88,32.82,32.87,64831.0,28.8421,28.886,28.8333,28.8772,64831.0
2022-11-09 12:05:00,32.88,32.88,32.83,32.88,106627.0,28.886,28.886,28.8421,28.886,106627.0
2022-11-09 12:10:00,32.88,32.88,32.79,32.8,80328.0,28.886,28.886,28.8069,28.8157,80328.0
2022-11-09 12:15:00,32.8,32.81,32.76,32.77,78563.0,28.8157,28.8245,28.7806,28.7894,78563.0
2022-11-09 12:20:00,32.77,32.8,32.76,32.77,83527.0,28.7894,28.8157,28.7806,28.7894,83527.0
2022-11-09 12:25:00,32.77,32.77,32.73,32.73,56488.0,28.7894,28.7894,28.7542,28.7542,56488.0
2022-11-09 12:30:00,32.74,32.79,32.73,32.79,26606.0,28.763,28.8069,28.7542,28.8069,26606.0
2022-11-09 12:35:00,32.79,32.8,32.73,32.73,36389.0,28.8069,28.8157,28.7542,28.7542,36389.0
2022-11-09 12:40:00,32.74,32.75,32.7,32.72,67049.0,28.763,28.7718,28.7279,28.7454,67049.0
2022-11-09 12:45:00,32.72,32.77,32.72,32.75,57636.0,28.7454,28.7894,28.7454,28.7718,57636.0
2022-11-09 12:50:00,32.75,32.77,32.73,32.74,32562.0,28.7718,28.7894,28.7542,28.763,32562.0
2022-11-09 12:55:00,32.73,32.77,32.72,32.77,50465.0,28.7542,28.7894,28.7454,28.7894,50465.0
2022-11-09 13:00:00,32.76,32.77,32.71,32.71,76269.0,28.7806,28.7894,28.7366,28.7366,76269.0
2022-11-09 13:05:00,32.72,32.75,32.7,32.71,105783.0,28.7454,28.7718,28.7279,28.7366,105783.0
2022-11-09 13:10:00,32.72,32.74,32.69,32.72,52981.0,28.7454,28.763,28.7191,28.7454,52981.0
2022-11-09 13:15:00,32.71,32.73,32.68,32.68,41321.0,28.7366,28.7542,28.7103,28.7103,41321.0
2022-11-09 13:20:00,32.69,32.7,32.65,32.67,62842.0,28.7191,28.7279,28.6839,28.7015,62842.0
2022-11-09 13:25:00,32.66,32.67,32.63,32.64,63275.0,28.6927,28.7015,28.6664,28.6751,63275.0
2022-11-09 13:30:00,32.65,32.65,32.55,32.55,110169.0,28.6839,28.6839,28.5961,28.5961,110169.0
2022-11-09 13:35:00,32.55,32.56,32.51,32.53,84470.0,28.5961,28.6049,28.5609,28.5785,84470.0
2022-11-09 13:40:00,32.53,32.58,32.52,32.55,59304.0,28.5785,28.6224,28.5697,28.5961,59304.0
2022-11-09 13:45:00,32.55,32.56,32.51,32.52,92215.0,28.5961,28.6049,28.5609,28.5697,92215.0
2022-11-09 13:50:00,32.52,32.52,32.47,32.49,73704.0,28.5697,28.5697,28.5258,28.5434,73704.0
2022-11-09 13:55:00,32.49,32.52,32.47,32.52,40774.0,28.5434,28.5697,28.5258,28.5697,40774.0
2022-11-09 14:00:00,32.52,32.53,32.47,32.52,55400.0,28.5697,28.5785,28.5258,28.5697,55400.0
2022-11-09 14:05:00,32.52,32.56,32.5,32.55,110905.0,28.5697,28.6049,28.5522,28.5961,110905.0
2022-11-09 14:10:00,32.57,32.57,32.51,32.55,138144.0,28.6137,28.6137,28.5609,28.5961,138144.0
2022-11-09 14:15:00,32.55,32.55,32.48,32.51,51546.0,28.5961,28.5961,28.5346,28.5609,51546.0
2022-11-09 14:20:00,32.51,32.53,32.46,32.48,86045.0,28.5609,28.5785,28.517,28.5346,86045.0
2022-11-09 14:25:00,32.48,32.49,32.45,32.47,143323.0,28.5346,28.5434,28.5082,28.5258,143323.0
2022-11-09 14:30:00,32.47,32.48,32.37,32.38,194749.0,28.5258,28.5346,28.4379,28.4467,194749.0
2022-11-09 14:35:00,32.38,32.4,32.35,32.35,84366.0,28.4467,28.4643,28.4204,28.4204,84366.0
2022-11-09 14:40:00,32.34,32.4,32.33,32.38,113102.0,28.4116,28.4643,28.4028,28.4467,113102.0
2022-11-09 14:45:00,32.39,32.4,32.34,32.37,62879.0,28.4555,28.4643,28.4116,28.4379,62879.0
2022-11-09 14:50:00,32.36,32.36,32.32,32.35,51151.0,28.4292,28.4292,28.394,28.4204,51151.0
2022-11-09 14:55:00,32.35,32.35,32.31,32.34,42653.0,28.4204,28.4204,28.3852,28.4116,42653.0
2022-11-09 15:00:00,32.34,32.43,32.33,32.42,83411.0,28.4116,28.4907,28.4028,28.4819,83411.0
2022-11-09 15:05:00,32.43,32.51,32.42,32.5,116071.0,28.4907,28.5609,28.4819,28.5522,116071.0
2022-11-09 15:10:00,32.5,32.51,32.43,32.44,166219.0,28.5522,28.5609,28.4907,28.4994,166219.0
2022-11-09 15:15:00,32.44,32.48,32.43,32.48,109941.0,28.4994,28.5346,28.4907,28.5346,109941.0
2022-11-09 15:20:00,32.48,32.49,32.42,32.43,139669.0,28.5346,28.5434,28.4819,28.4907,139669.0
2022-11-09 15:25:00,32.43,32.47,32.42,32.45,157148.0,28.4907,28.5258,28.4819,28.5082,157148.0
2022-11-09 15:30:00,32.45,32.46,32.39,32.41,315109.0,28.5082,28.517,28.4555,28.4731,315109.0
2022-11-09 15:35:00,32.41,32.43,32.36,32.37,296480.0,28.4731,28.4907,28.4292,28.4379,296480.0
2022-11-09 15:40:00,32.37,32.38,32.31,32.36,326701.0,28.4379,28.4467,28.3852,28.4292,326701.0
2022-11-09 15:45:00,32.35,32.4,32.28,32.3,404163.0,28.4204,28.4643,28.3589,28.3764,404163.0
2022-11-09 15:50:00,32.3,32.35,32.27,32.32,433090.0,28.3764,28.4204,28.3501,28.394,433090.0
2022-11-09 15:55:00,32.33,32.35,32.3,32.33,608754.0,28.4028,28.4204,28.3764,28.4028,608754.0
2022-11-10 09:30:00,33.24,33.26,32.9,32.97,530951.0,29.2023,29.2198,28.9036,28.9651,530951.0
2022-11-10 09:35:00,32.97,33.04,32.9,32.96,280077.0,28.9651,29.0266,28.9036,28.9563,280077.0
2022-11-10 09:40:00,32.97,33.0,32.88,32.9,214204.0,28.9651,28.9914,28.886,28.9036,214204.0
2022-11-10 09:45:00,32.9,33.01,32.88,32.99,194433.0,28.9036,29.0002,28.886,28.9826,194433.0
2022-11-10 09:50:00,33.0,33.01,32.89,33.0,249507.0,28.9914,29.0002,28.8948,28.9914,249507.0
2022-11-10 09:55:00,33.01,33.04,32.98,33.02,233108.0,29.0002,29.0266,28.9738,29.009,233108.0
2022-11-10 10:00:00,33.02,33.12,32.98,33.04,206880.0,29.009,29.0968,28.9738,29.0266,206880.0
2022-11-10 10:05:00,33.05,33.16,33.02,33.15,168296.0,29.0353,29.132,29.009,29.1232,168296.0
2022-11-10 10:10:00,33.15,33.18,33.06,33.07,204155.0,29.1232,29.1496,29.0441,29.0529,204155.0
2022-11-10 10:15:00,33.05,33.09,33.0,33.07,195934.0,29.0353,29.0705,28.9914,29.0529,195934.0
2022-11-10 10:20:00,33.07,33.11,33.02,33.09,233086.0,29.0529,29.0881,29.009,29.0705,233086.0
2022-11-10 10:25:00,33.09,33.15,33.02,33.15,88390.0,29.0705,29.1232,29.009,29.1232,88390.0
2022-11-10 10:30:00,33.15,33.16,33.07,33.1,161432.0,29.1232,29.132,29.0529,29.0793,161432.0
2022-11-10 10:35:00,33.11,33.14,33.07,33.09,129539.0,29.0881,29.1144,29.0529,29.0705,129539.0
2022-11-10 10:40:00,33.09,33.14,33.08,33.1,97996.0,29.0705,29.1144,29.0617,29.0793,97996.0
2022-11-10 10:45:00,33.09,33.11,33.0,33.01,101837.0,29.0705,29.0881,28.9914,29.0002,101837.0
2022-11-10 10:50:00,33.01,33.03,32.96,32.99,86714.0,29.0002,29.0178,28.9563,28.9826,86714.0
2022-11-10 10:55:00,32.98,33.08,32.97,33.08,159791.0,28.9738,29.0617,28.9651,29.0617,159791.0
2022-11-10 11:00:00,33.08,33.09,32.99,33.01,283092.0,29.0617,29.0705,28.9826,29.0002,283092.0
2022-11-10 11:05:00,33.02,33.07,33.0,33.01,93737.0,29.009,29.0529,28.9914,29.0002,93737.0
2022-11-10 11:10:00,33.01,33.08,33.0,33.02,173339.0,29.0002,29.0617,28.9914,29.009,173339.0
2022-11-10 11:15:00,33.02,33.03,32.91,32.93,130491.0,29.009,29.0178,28.9123,28.9299,130491.0
2022-11-10 11:20:00,32.93,33.03,32.92,32.95,160298.0,28.9299,29.0178,28.9211,28.9475,160298.0
2022-11-10 11:25:00,32.95,33.0,32.92,33.0,134587.0,28.9475,28.9914,28.9211,28.9914,134587.0
2022-11-10 11:30:00,33.0,33.0,32.9,32.92,208833.0,28.9914,28.9914,28.9036,28.9211,208833.0
2022-11-10 11:35:00,32.93,32.93,32.87,32.9,116073.0,28.9299,28.9299,28.8772,28.9036,116073.0
2022-11-10 11:40:00,32.9,32.92,32.89,32.89,47699.0,28.9036,28.9211,28.8948,28.8948,47699.0
2022-11-10 11:45:00,32.89,32.91,32.85,32.86,75435.0,28.8948,28.9123,28.8596,28.8684,75435.0
2022-11-10 11:50:00,32.86,32.91,32.85,32.87,53238.0,28.8684,28.9123,28.8596,28.8772,53238.0
2022-11-10 11:55:00,32.88,32.92,32.87,32.91,53405.0,28.886,28.9211,28.8772,28.9123,53405.0
2022-11-10 12:00:00,32.91,32.91,32.85,32.86,93566.0,28.9123,28.9123,28.8596,28.8684,93566.0
2022-11-10 12:05:00,32.86,32.86,32.82,32.85,87643.0,28.8684,28.8684,28.8333,28.8596,87643.0
2022-11-10 12:10:00,32.85,32.88,32.84,32.85,108001.0,28.8596,28.886,28.8509,28.8596,108001.0
2022-11-10 12:15:00,32.86,32.89,32.85,32.85,172790.0,28.8684,28.8948,28.8596,28.8596,172790.0
2022-11-10 12:20:00,32.85,32.86,32.77,32.79,113458.0,28.8596,28.8684,28.7894,28.8069,113458.0
2022-11-10 12:25:00,32.78,32.78,32.71,32.73,47886.0,28.7981,28.7981,28.7366,28.7542,47886.0
2022-11-10 12:30:00,32.73,32.74,32.65,32.67,64489.0,28.7542,28.763,28.6839,28.7015,64489.0
2022-11-10 12:35:00,32.68,32.75,32.68,32.71,37414.0,28.7103,28.7718,28.7103,28.7366,37414.0
2022-11-10 12:40:00,32.72,32.79,32.72,32.78,128573.0,28.7454,28.8069,28.7454,28.7981,128573.0
2022-11-10 12:45:00,32.78,32.78,32.73,32.77,82495.0,28.7981,28.7981,28.7542,28.7894,82495.0
2022-11-10 12:50:00,32.77,32.79,32.72,32.73,74342.0,28.7894,28.8069,28.7454,28.7542,74342.0
2022-11-10 12:55:00,32.72,32.75,32.7,32.73,48982.0,28.7454,28.7718,28.7279,28.7542,48982.0
2022-11-10 13:00:00,32.73,32.79,32.72,32.78,97402.0,28.7542,28.8069,28.7454,28.7981,97402.0
2022-11-10 13:05:00,32.79,32.82,32.78,32.8,82907.0,28.8069,28.8333,28.7981,28.8157,82907.0
2022-11-10 13:10:00,32.8,32.84,32.8,32.83,68136.0,28.8157,28.8509,28.8157,28.8421,68136.0
2022-11-10 13:15:00,32.84,32.85,32.81,32.83,101029.0,28.8509,28.8596,28.8245,28.8421,101029.0
2022-11-10 13:20:00,32.83,32.83,32.77,32.8,61914.0,28.8421,28.8421,28.7894,28.8157,61914.0
2022-11-10 13:25:00,32.79,32.83,32.79,32.83,70021.0,28.8069,28.8421,28.8069,28.8421,70021.0
2022-11-10 13:30:00,32.84,32.84,32.79,32.8,77813.0,28.8509,28.8509,28.8069,28.8157,77813.0
2022-11-10 13:35:00,32.8,32.83,32.77,32.83,41994.0,28.8157,28.8421,28.7894,28.8421,41994.0
2022-11-10 13:40:00,32.84,32.86,32.82,32.84,68267.0,28.8509,28.8684,28.8333,28.8509,68267.0
2022-11-10 13:45:00,32.85,32.87,32.84,32.86,48959.0,28.8596,28.8772,28.8509,28.8684,48959.0
2022-11-10 13:50:00,32.87,32.87,32.81,32.82,97557.0,28.8772,28.8772,28.8245,28.8333,97557.0
2022-11-10 13:55:00,32.82,32.84,32.8,32.83,104401.0,28.8333,28.8509,28.8157,28.8421,104401.0
2022-11-10 14:00:00,32.83,32.85,32.81,32.84,66639.0,28.8421,28.8596,28.8245,28.8509,66639.0
2022-11-10 14:05:00,32.85,32.89,32.83,32.84,96562.0,28.8596,28.8948,28.8421,28.8509,96562.0
2022-11-10 14:10:00,32.84,32.85,32.83,32.85,52776.0,28.8509,28.8596,28.8421,28.8596,52776.0
2022-11-10 14:15:00,32.84,32.86,32.83,32.85,32025.0,28.8509,28.8684,28.8421,28.8596,32025.0
2022-11-10 14:20:00,32.84,32.86,32.83,32.86,109635.0,28.8509,28.8684,28.8421,28.8684,109635.0
2022-11-10 14:25:00,32.86,32.86,32.84,32.86,98606.0,28.8684,28.8684,28.8509,28.8684,98606.0
2022-11-10 14:30:00,32.86,32.9,32.85,32.88,97998.0,28.8684,28.9036,28.8596,28.886,97998.0
2022-11-10 14:35:00,32.88,32.88,32.85,32.87,71382.0,28.886,28.886,28.8596,28.8772,71382.0
2022-11-10 14:40:00,32.87,32.87,32.84,32.86,50254.0,28.8772,28.8772,28.8509,28.8684,50254.0
2022-11-10 14:45:00,32.85,32.89,32.84,32.87,39455.0,28.8596,28.8948,28.8509,28.8772,39455.0
2022-11-10 14:50:00,32.88,32.9,32.87,32.89,46964.0,28.886,28.9036,28.8772,28.8948,46964.0
2022-11-10 14:55:00,32.89,32.91,32.88,32.89,71391.0,28.8948,28.9123,28.886,28.8948,71391.0
2022-11-10 15:00:00,32.9,32.91,32.88,32.9,31201.0,28.9036,28.9123,28.886,28.9036,31201.0
2022-11-10 15:05:00,32.91,32.91,32.89,32.91,92293.0,28.9123,28.9123,28.8948,28.9123,92293.0
2022-11-10 15:10:00,32.91,32.92,32.9,32.91,62294.0,28.9123,28.9211,28.9036,28.9123,62294.0
2022-11-10 15:15:00,32.91,32.93,32.9,32.91,99048.0,28.9123,28.9299,28.9036,28.9123,99048.0
2022-11-10 15:20:00,32.91,32.93,32.89,32.93,119200.0,28.9123,28.9299,28.8948,28.9299,119200.0
2022-11-10 15:25:00,32.93,32.94,32.9,32.93,73516.0,28.9299,28.9387,28.9036,28.9299,73516.0
2022-11-10 15:30:00,32.93,32.93,32.88,32.89,48818.0,28.9299,28.9299,28.886,28.8948,48818.0
2022-11-10 15:35:00,32.89,32.91,32.88,32.91,59693.0,28.8948,28.9123,28.886,28.9123,59693.0
2022-11-10 15:40:00,32.91,32.92,32.89,32.91,190616.0,28.9123,28.9211,28.8948,28.9123,190616.0
2022-11-10 15:45:00,32.9,32.93,32.9,32.91,172805.0,28.9036,28.9299,28.9036,28.9123,172805.0
2022-11-10 15:50:00,32.91,32.96,32.91,32.95,179272.0,28.9123,28.9563,28.9123,28.9475,179272.0
2022-11-10 15:55:00,32.95,32.97,32.9,32.96,595479.0,28.9475,28.9651,28.9036,28.9563,595479.0
2022-11-11 09:30:00,33.93,33.96,33.82,33.87,542132.0,29.8084,29.8348,29.7118,29.7557,542132.0
2022-11-11 09:35:00,33.87,33.93,33.82,33.83,295274.0,29.7557,29.8084,29.7118,29.7206,295274.0
2022-11-11 09:40:00,33.83,33.88,33.72,33.73,190965.0,29.7206,29.7645,29.624,29.6327,190965.0
2022-11-11 09:45:00,33.74,33.82,33.72,33.72,176159.0,29.6415,29.7118,29.624,29.624,176159.0
2022-11-11 09:50:00,33.72,33.79,33.71,33.74,170711.0,29.624,29.6855,29.6152,29.6415,170711.0
2022-11-11 09:55:00,33.74,33.79,33.69,33.74,109711.0,29.6415,29.6855,29.5976,29.6415,109711.0
2022-11-11 10:00:00,33.74,33.97,33.64,33.88,203761.0,29.6415,29.8436,29.5537,29.7645,203761.0
2022-11-11 10:05:00,33.88,33.94,33.8,33.89,119939.0,29.7645,29.8172,29.6942,29.7733,119939.0
2022-11-11 10:10:00,33.9,33.94,33.85,33.92,90291.0,29.7821,29.8172,29.7382,29.7997,90291.0
2022-11-11 10:15:00,33.92,33.95,33.86,33.93,117687.0,29.7997,29.826,29.747,29.8084,117687.0
2022-11-11 10:20:00,33.93,33.96,33.91,33.93,77588.0,29.8084,29.8348,29.7909,29.8084,77588.0
2022-11-11 10:25:00,33.92,33.99,33.9,33.96,118878.0,29.7997,29.8612,29.7821,29.8348,118878.0
2022-11-11 10:30:00,33.97,34.0,33.95,34.0,171440.0,29.8436,29.8699,29.826,29.8699,171440.0
2022-11-11 10:35:00,34.0,34.03,33.98,33.99,333324.0,29.8699,29.8963,29.8524,29.8612,333324.0
2022-11-11 10:40:00,33.98,34.0,33.92,33.97,129374.0,29.8524,29.8699,29.7997,29.8436,129374.0
2022-11-11 10:45:00,33.98,33.99,33.93,33.96,148907.0,29.8524,29.8612,29.8084,29.8348,148907.0
2022-11-11 10:50:00,33.96,34.03,33.96,33.99,118892.0,29.8348,29.8963,29.8348,29.8612,118892.0
2022-11-11 10:55:00,33.99,34.0,33.94,33.94,132659.0,29.8612,29.8699,29.8172,29.8172,132659.0
2022-11-11 11:00:00,33.95,34.0,33.94,33.98,124269.0,29.826,29.8699,29.8172,29.8524,124269.0
2022-11-11 11:05:00,33.99,34.0,33.83,33.84,134457.0,29.8612,29.8699,29.7206,29.7294,134457.0
2022-11-11 11:10:00,33.84,33.86,33.75,33.76,143879.0,29.7294,29.747,29.6503,29.6591,143879.0
2022-11-11 11:15:00,33.76,33.83,33.74,33.81,112656.0,29.6591,29.7206,29.6415,29.703,112656.0
2022-11-11 11:20:00,33.8,33.81,33.77,33.78,77165.0,29.6942,29.703,29.6679,29.6767,77165.0
2022-11-11 11:25:00,33.79,33.82,33.77,33.78,91707.0,29.6855,29.7118,29.6679,29.6767,91707.0
2022-11-11 11:30:00,33.76,33.78,33.69,33.72,174947.0,29.6591,29.6767,29.5976,29.624,174947.0
2022-11-11 11:35:00,33.72,33.74,33.68,33.69,76579.0,29.624,29.6415,29.5888,29.5976,76579.0
2022-11-11 11:40:00,33.69,33.71,33.65,33.66,69130.0,29.5976,29.6152,29.5625,29.5712,69130.0
2022-11-11 11:45:00,33.66,33.67,33.61,33.66,75012.0,29.5712,29.58,29.5273,29.5712,75012.0
2022-11-11 11:50:00,33.66,33.71,33.65,33.67,50588.0,29.5712,29.6152,29.5625,29.58,50588.0
2022-11-11 11:55:00,33.67,33.68,33.64,33.65,37616.0,29.58,29.5888,29.5537,29.5625,37616.0
2022-11-11 12:00:00,33.64,33.66,33.62,33.65,110480.0,29.5537,29.5712,29.5361,29.5625,110480.0
2022-11-11 12:05:00,33.64,33.66,33.61,33.63,61917.0,29.5537,29.5712,29.5273,29.5449,61917.0
2022-11-11 12:10:00,33.63,33.7,33.62,33.69,66302.0,29.5449,29.6064,29.5361,29.5976,66302.0
2022-11-11 12:15:00,33.69,33.72,33.69,33.72,32541.0,29.5976,29.624,29.5976,29.624,32541.0
2022-11-11 12:20:00,33.72,33.74,33.7,33.73,35729.0,29.624,29.6415,29.6064,29.6327,35729.0
2022-11-11 12:25:00,33.74,33.74,33.71,33.71,65044.0,29.6415,29.6415,29.6152,29.6152,65044.0
2022-11-11 12:30:00,33.72,33.8,33.71,33.79,80002.0,29.624,29.6942,29.6152,29.6855,80002.0
2022-11-11 12:35:00,33.79,33.83,33.78,33.8,52853.0,29.6855,29.7206,29.6767,29.6942,52853.0
2022-11-11 12:40:00,33.8,33.82,33.76,33.77,148711.0,29.6942,29.7118,29.6591,29.6679,148711.0
2022-11-11 12:45:00,33.77,33.78,33.74,33.75,99713.0,29.6679,29.6767,29.6415,29.6503,99713.0
2022-11-11 12:50:00,33.74,33.78,33.72,33.77,44296.0,29.6415,29.6767,29.624,29.6679,44296.0
2022-11-11 12:55:00,33.77,33.82,33.76,33.8,67275.0,29.6679,29.7118,29.6591,29.6942,67275.0
2022-11-11 13:00:00,33.8,33.84,33.8,33.83,51667.0,29.6942,29.7294,29.6942,29.7206,51667.0
2022-11-11 13:05:00,33.82,33.83,33.8,33.82,51388.0,29.7118,29.7206,29.6942,29.7118,51388.0
2022-11-11 13:10:00,33.82,33.84,33.81,33.82,28265.0,29.7118,29.7294,29.703,29.7118,28265.0
2022-11-11 13:15:00,33.82,33.85,33.81,33.84,28614.0,29.7118,29.7382,29.703,29.7294,28614.0
2022-11-11 13:20:00,33.84,33.86,33.83,33.86,25877.0,29.7294,29.747,29.7206,29.747,25877.0
2022-11-11 13:25:00,33.86,33.9,33.85,33.9,30901.0,29.747,29.7821,29.7382,29.7821,30901.0
2022-11-11 13:30:00,33.9,33.91,33.88,33.89,65927.0,29.7821,29.7909,29.7645,29.7733,65927.0
2022-11-11 13:35:00,33.89,33.91,33.88,33.89,70842.0,29.7733,29.7909,29.7645,29.7733,70842.0
2022-11-11 13:40:00,33.89,33.91,33.87,33.91,41653.0,29.7733,29.7909,29.7557,29.7909,41653.0
2022-11-11 13:45:00,33.91,33.95,33.9,33.94,59577.0,29.7909,29.826,29.7821,29.8172,59577.0
2022-11-11 13:50:00,33.95,33.96,33.93,33.95,50020.0,29.826,29.8348,29.8084,29.826,50020.0
2022-11-11 13:55:00,33.95,33.96,33.94,33.96,61364.0,29.826,29.8348,29.8172,29.8348,61364.0
2022-11-11 14:00:00,33.95,33.97,33.93,33.97,37746.0,29.826,29.8436,29.8084,29.8436,37746.0
2022-11-11 14:05:00,33.97,34.0,33.96,33.98,62049.0,29.8436,29.8699,29.8348,29.8524,62049.0
2022-11-11 14:10:00,33.98,33.99,33.92,33.93,108764.0,29.8524,29.8612,29.7997,29.8084,108764.0
2022-11-11 14:15:00,33.93,33.95,33.88,33.89,95586.0,29.8084,29.826,29.7645,29.7733,95586.0
2022-11-11 14:20:00,33.88,33.95,33.88,33.95,108687.0,29.7645,29.826,29.7645,29.826,108687.0
2022-11-11 14:25:00,33.94,33.99,33.93,33.98,46403.0,29.8172,29.8612,29.8084,29.8524,46403.0
2022-11-11 14:30:00,33.98,34.0,33.97,33.98,38597.0,29.8524,29.8699,29.8436,29.8524,38597.0
2022-11-11 14:35:00,33.99,34.0,33.98,33.98,41651.0,29.8612,29.8699,29.8524,29.8524,41651.0
2022-11-11 14:40:00,33.99,34.0,33.97,33.98,69241.0,29.8612,29.8699,29.8436,29.8524,69241.0
2022-11-11 14:45:00,33.98,33.99,33.95,33.97,82271.0,29.8524,29.8612,29.826,29.8436,82271.0
2022-11-11 14:50:00,33.97,33.98,33.95,33.97,78126.0,29.8436,29.8524,29.826,29.8436,78126.0
2022-11-11 14:55:00,33.97,33.98,33.95,33.97,49760.0,29.8436,29.8524,29.826,29.8436,49760.0
2022-11-11 15:00:00,33.97,33.98,33.9,33.91,64596.0,29.8436,29.8524,29.7821,29.7909,64596.0
2022-11-11 15:05:00,33.91,33.93,33.87,33.89,91123.0,29.7909,29.8084,29.7557,29.7733,91123.0
2022-11-11 15:10:00,33.89,33.9,33.85,33.89,78795.0,29.7733,29.7821,29.7382,29.7733,78795.0
2022-11-11 15:15:00,33.89,33.94,33.86,33.94,134015.0,29.7733,29.8172,29.747,29.8172,134015.0
2022-11-11 15:20:00,33.94,33.94,33.89,33.91,97177.0,29.8172,29.8172,29.7733,29.7909,97177.0
2022-11-11 15:25:00,33.91,33.94,33.9,33.94,111096.0,29.7909,29.8172,29.7821,29.8172,111096.0
2022-11-11 15:30:00,33.94,33.95,33.89,33.89,168854.0,29.8172,29.826,29.7733,29.7733,168854.0
2022-11-11 15:35:00,33.9,33.92,33.88,33.91,108408.0,29.7821,29.7997,29.7645,29.7909,108408.0
2022-11-11 15:40:00,33.91,33.94,33.88,33.88,172567.0,29.7909,29.8172,29.7645,29.7645,172567.0
2022-11-11 15:45:00,33.88,33.92,33.84,33.84,299028.0,29.7645,29.7997,29.7294,29.7294,299028.0
2022-11-11 15:50:00,33.84,33.9,33.84,33.85,400626.0,29.7294,29.7821,29.7294,29.7382,400626.0
2022-11-11 15:55:00,33.84,33.86,33.79,33.85,503810.0,29.7294,29.747,29.6855,29.7382,503810.0
2022-11-14 09:30:00,33.58,33.76,33.53,33.66,267688.0,29.501,29.6591,29.457,29.5712,267688.0
2022-11-14 09:35:00,33.65,33.71,33.64,33.69,93107.0,29.5625,29.6152,29.5537,29.5976,93107.0
2022-11-14 09:40:00,33.68,33.7,33.6,33.64,66367.0,29.5888,29.6064,29.5185,29.5537,66367.0
2022-11-14 09:45:00,33.64,33.66,33.6,33.65,131045.0,29.5537,29.5712,29.5185,29.5625,131045.0
2022-11-14 09:50:00,33.64,33.65,33.57,33.61,107061.0,29.5537,29.5625,29.4922,29.5273,107061.0
2022-11-14 09:55:00,33.62,33.67,33.59,33.6,81310.0,29.5361,29.58,29.5097,29.5185,81310.0
2022-11-14 10:00:00,33.61,33.7,33.61,33.66,89863.0,29.5273,29.6064,29.5273,29.5712,89863.0
2022-11-14 10:05:00,33.67,33.7,33.62,33.7,74712.0,29.58,29.6064,29.5361,29.6064,74712.0
2022-11-14 10:10:00,33.7,33.75,33.67,33.74,142631.0,29.6064,29.6503,29.58,29.6415,142631.0
2022-11-14 10:15:00,33.73,33.8,33.73,33.78,84406.0,29.6327,29.6942,29.6327,29.6767,84406.0
2022-11-14 10:20:00,33.79,33.85,33.78,33.82,91295.0,29.6855,29.7382,29.6767,29.7118,91295.0
2022-11-14 10:25:00,33.82,33.84,33.78,33.81,86361.0,29.7118,29.7294,29.6767,29.703,86361.0
2022-11-14 10:30:00,33.8,33.89,33.8,33.86,172112.0,29.6942,29.7733,29.6942,29.747,172112.0
2022-11-14 10:35:00,33.86,33.91,33.83,33.87,87769.0,29.747,29.7909,29.7206,29.7557,87769.0
2022-11-14 10:40:00,33.87,33.91,33.85,33.87,95556.0,29.7557,29.7909,29.7382,29.7557,95556.0
2022-11-14 10:45:00,33.87,33.9,33.84,33.9,99065.0,29.7557,29.7821,29.7294,29.7821,99065.0
2022-11-14 10:50:00,33.9,33.94,33.86,33.87,78790.0,29.7821,29.8172,29.747,29.7557,78790.0
2022-11-14 10:55:00,33.87,33.88,33.83,33.88,102705.0,29.7557,29.7645,29.7206,29.7645,102705.0
2022-11-14 11:00:00,33.88,33.9,33.86,33.89,75853.0,29.7645,29.7821,29.747,29.7733,75853.0
2022-11-14 11:05:00,33.9,33.92,33.86,33.87,66849.0,29.7821,29.7997,29.747,29.7557,66849.0
2022-11-14 11:10:00,33.87,33.88,33.81,33.84,52324.0,29.7557,29.7645,29.703,29.7294,52324.0
2022-11-14 11:15:00,33.84,33.85,33.77,33.79,176472.0,29.7294,29.7382,29.6679,29.6855,176472.0
2022-11-14 11:20:00,33.79,33.8,33.71,33.73,56726.0,29.6855,29.6942,29.6152,29.6327,56726.0
2022-11-14 11:25:00,33.74,33.81,33.72,33.8,27777.0,29.6415,29.703,29.624,29.6942,27777.0
2022-11-14 11:30:00,33.79,33.81,33.74,33.8,226391.0,29.6855,29.703,29.6415,29.6942,226391.0
2022-11-14 11:35:00,33.81,33.87,33.78,33.86,65272.0,29.703,29.7557,29.6767,29.747,65272.0
2022-11-14 11:40:00,33.86,33.87,33.82,33.85,80179.0,29.747,29.7557,29.7118,29.7382,80179.0
2022-11-14 11:45:00,33.85,33.86,33.78,33.81,48022.0,29.7382,29.747,29.6767,29.703,48022.0
2022-11-14 11:50:00,33.8,33.82,33.75,33.75,77866.0,29.6942,29.7118,29.6503,29.6503,77866.0
2022-11-14 11:55:00,33.76,33.78,33.74,33.77,24710.0,29.6591,29.6767,29.6415,29.6679,24710.0
2022-11-14 12:00:00,33.78,33.81,33.77,33.8,20769.0,29.6767,29.703,29.6679,29.6942,20769.0
2022-11-14 12:05:00,33.8,33.83,33.8,33.82,25709.0,29.6942,29.7206,29.6942,29.7118,25709.0
2022-11-14 12:10:00,33.82,33.83,33.79,33.81,22488.0,29.7118,29.7206,29.6855,29.703,22488.0
2022-11-14 12:15:00,33.8,33.81,33.77,33.77,32530.0,29.6942,29.703,29.6679,29.6679,32530.0
2022-11-14 12:20:00,33.78,33.78,33.74,33.77,52630.0,29.6767,29.6767,29.6415,29.6679,52630.0
2022-11-14 12:25:00,33.77,33.82,33.76,33.81,33783.0,29.6679,29.7118,29.6591,29.703,33783.0
2022-11-14 12:30:00,33.8,33.85,33.79,33.82,53417.0,29.6942,29.7382,29.6855,29.7118,53417.0
2022-11-14 12:35:00,33.83,33.86,33.82,33.85,13831.0,29.7206,29.747,29.7118,29.7382,13831.0
2022-11-14 12:40:00,33.85,33.85,33.79,33.8,52613.0,29.7382,29.7382,29.6855,29.6942,52613.0
2022-11-14 12:45:00,33.8,33.81,33.78,33.79,17820.0,29.6942,29.703,29.6767,29.6855,17820.0
2022-11-14 12:50:00,33.79,33.8,33.7,33.72,32749.0,29.6855,29.6942,29.6064,29.624,32749.0
2022-11-14 12:55:00,33.72,33.72,33.69,33.72,21679.0,29.624,29.624,29.5976,29.624,21679.0
2022-11-14 13:00:00,33.72,33.73,33.71,33.72,15967.0,29.624,29.6327,29.6152,29.624,15967.0
2022-11-14 13:05:00,33.72,33.76,33.71,33.75,31081.0,29.624,29.6591,29.6152,29.6503,31081.0
2022-11-14 13:10:00,33.75,33.79,33.74,33.78,17200.0,29.6503,29.6855,29.6415,29.6767,17200.0
2022-11-14 13:15:00,33.78,33.8,33.77,33.79,30161.0,29.6767,29.6942,29.6679,29.6855,30161.0
2022-11-14 13:20:00,33.79,33.81,33.78,33.81,99474.0,29.6855,29.703,29.6767,29.703,99474.0
2022-11-14 13:25:00,33.8,33.85,33.79,33.85,32689.0,29.6942,29.7382,29.6855,29.7382,32689.0
2022-11-14 13:30:00,33.84,33.86,33.82,33.86,47259.0,29.7294,29.747,29.7118,29.747,47259.0
2022-11-14 13:35:00,33.86,33.88,33.85,33.86,20246.0,29.747,29.7645,29.7382,29.747,20246.0
2022-11-14 13:40:00,33.86,33.88,33.84,33.86,37119.0,29.747,29.7645,29.7294,29.747,37119.0
2022-11-14 13:45:00,33.86,33.87,33.85,33.87,39125.0,29.747,29.7557,29.7382,29.7557,39125.0
2022-11-14 13:50:00,33.87,33.89,33.86,33.86,49932.0,29.7557,29.7733,29.747,29.747,49932.0
2022-11-14 13:55:00,33.86,33.88,33.86,33.87,32849.0,29.747,29.7645,29.747,29.7557,32849.0
2022-11-14 14:00:00,33.88,33.9,33.86,33.88,47691.0,29.7645,29.7821,29.747,29.7645,47691.0
2022-11-14 14:05:00,33.88,33.89,33.86,33.87,24927.0,29.7645,29.7733,29.747,29.7557,24927.0
2022-11-14 14:10:00,33.88,33.89,33.87,33.89,19664.0,29.7645,29.7733,29.7557,29.7733,19664.0
2022-11-14 14:15:00,33.89,33.89,33.86,33.87,59325.0,29.7733,29.7733,29.747,29.7557,59325.0
2022-11-14 14:20:00,33.87,33.88,33.86,33.88,61356.0,29.7557,29.7645,29.747,29.7645,61356.0
2022-11-14 14:25:00,33.87,33.88,33.84,33.86,35312.0,29.7557,29.7645,29.7294,29.747,35312.0
2022-11-14 14:30:00,33.86,33.87,33.83,33.83,70064.0,29.747,29.7557,29.7206,29.7206,70064.0
2022-11-14 14:35:00,33.83,33.86,33.82,33.83,49949.0,29.7206,29.747,29.7118,29.7206,49949.0
2022-11-14 14:40:00,33.83,33.84,33.81,33.81,91776.0,29.7206,29.7294,29.703,29.703,91776.0
2022-11-14 14:45:00,33.82,33.83,33.8,33.8,79787.0,29.7118,29.7206,29.6942,29.6942,79787.0
2022-11-14 14:50:00,33.81,33.84,33.8,33.8,74879.0,29.703,29.7294,29.6942,29.6942,74879.0
2022-11-14 14:55:00,33.8,33.83,33.8,33.81,63066.0,29.6942,29.7206,29.6942,29.703,63066.0
2022-11-14 15:00:00,33.8,33.85,33.8,33.82,91276.0,29.6942,29.7382,29.6942,29.7118,91276.0
2022-11-14 15:05:00,33.82,33.83,33.76,33.77,31679.0,29.7118,29.7206,29.6591,29.6679,31679.0
2022-11-14 15:10:00,33.77,33.78,33.7,33.7,86829.0,29.6679,29.6767,29.6064,29.6064,86829.0
2022-11-14 15:15:00,33.7,33.73,33.69,33.73,98517.0,29.6064,29.6327,29.5976,29.6327,98517.0
2022-11-14 15:20:00,33.73,33.76,33.72,33.76,60231.0,29.6327,29.6591,29.624,29.6591,60231.0
2022-11-14 15:25:00,33.75,33.77,33.74,33.76,66846.0,29.6503,29.6679,29.6415,29.6591,66846.0
2022-11-14 15:30:00,33.76,33.79,33.73,33.77,89263.0,29.6591,29.6855,29.6327,29.6679,89263.0
2022-11-14 15:35:00,33.77,33.79,33.75,33.77,93316.0,29.6679,29.6855,29.6503,29.6679,93316.0
2022-11-14 15:40:00,33.77,33.77,33.72,33.73,90675.0,29.6679,29.6679,29.624,29.6327,90675.0
2022-11-14 15:45:00,33.72,33.73,33.66,33.67,122351.0,29.624,29.6327,29.5712,29.58,122351.0
2022-11-14 15:50:00,33.66,33.7,33.63,33.64,262910.0,29.5712,29.6064,29.5449,29.5537,262910.0
2022-11-14 15:55:00,33.64,33.64,33.55,33.57,427498.0,29.5537,29.5537,29.4746,29.4922,427498.0
2022-11-15 09:30:00,34.0,34.02,33.84,33.91,296465.0,29.8699,29.8875,29.7294,29.7909,296465.0
2022-11-15 09:35:00,33.92,33.98,33.89,33.92,93910.0,29.7997,29.8524,29.7733,29.7997,93910.0
2022-11-15 09:40:00,33.92,33.96,33.87,33.88,104382.0,29.7997,29.8348,29.7557,29.7645,104382.0
2022-11-15 09:45:00,33.89,33.93,33.85,33.93,275228.0,29.7733,29.8084,29.7382,29.8084,275228.0
2022-11-15 09:50:00,33.92,34.0,33.89,33.97,146847.0,29.7997,29.8699,29.7733,29.8436,146847.0
2022-11-15 09:55:00,33.96,34.06,33.96,34.02,131697.0,29.8348,29.9227,29.8348,29.8875,131697.0
2022-11-15 10:00:00,34.02,34.06,33.99,34.05,78043.0,29.8875,29.9227,29.8612,29.9139,78043.0
2022-11-15 10:05:00,34.05,34.11,34.03,34.1,186636.0,29.9139,29.9666,29.8963,29.9578,186636.0
2022-11-15 10:10:00,34.1,34.11,34.05,34.07,164781.0,29.9578,29.9666,29.9139,29.9314,164781.0
2022-11-15 10:15:00,34.07,34.14,34.06,34.09,143527.0,29.9314,29.9929,29.9227,29.949,143527.0
2022-11-15 10:20:00,34.09,34.16,34.08,34.14,114879.0,29.949,30.0105,29.9402,29.9929,114879.0
2022-11-15 10:25:00,34.15,34.19,34.13,34.16,100268.0,30.0017,30.0369,29.9842,30.0105,100268.0
2022-11-15 10:30:00,34.16,34.19,34.11,34.14,98467.0,30.0105,30.0369,29.9666,29.9929,98467.0
2022-11-15 10:35:00,34.13,34.14,34.06,34.09,77918.0,29.9842,29.9929,29.9227,29.949,77918.0
2022-11-15 10:40:00,34.08,34.09,34.03,34.04,103688.0,29.9402,29.949,29.8963,29.9051,103688.0
2022-11-15 10:45:00,34.04,34.05,33.93,33.94,156116.0,29.9051,29.9139,29.8084,29.8172,156116.0
2022-11-15 10:50:00,33.93,33.93,33.87,33.9,79602.0,29.8084,29.8084,29.7557,29.7821,79602.0
2022-11-15 10:55:00,33.9,33.91,33.8,33.8,119990.0,29.7821,29.7909,29.6942,29.6942,119990.0
2022-11-15 11:00:00,33.8,33.89,33.78,33.88,170984.0,29.6942,29.7733,29.6767,29.7645,170984.0
2022-11-15 11:05:00,33.88,33.91,33.86,33.88,89794.0,29.7645,29.7909,29.747,29.7645,89794.0
2022-11-15 11:10:00,33.88,33.9,33.82,33.86,53036.0,29.7645,29.7821,29.7118,29.747,53036.0
2022-11-15 11:15:00,33.86,33.92,33.85,33.86,95879.0,29.747,29.7997,29.7382,29.747,95879.0
2022-11-15 11:20:00,33.87,33.97,33.86,33.94,98853.0,29.7557,29.8436,29.747,29.8172,98853.0
2022-11-15 11:25:00,33.94,33.96,33.91,33.95,128573.0,29.8172,29.8348,29.7909,29.826,128573.0
2022-11-15 11:30:00,33.95,33.98,33.94,33.98,206674.0,29.826,29.8524,29.8172,29.8524,206674.0
2022-11-15 11:35:00,33.98,34.0,33.94,33.96,164121.0,29.8524,29.8699,29.8172,29.8348,164121.0
2022-11-15 11:40:00,33.96,34.0,33.95,33.98,49612.0,29.8348,29.8699,29.826,29.8524,49612.0
2022-11-15 11:45:00,33.98,34.02,33.97,34.01,66107.0,29.8524,29.8875,29.8436,29.8787,66107.0
2022-11-15 11:50:00,34.01,34.03,33.99,34.0,51297.0,29.8787,29.8963,29.8612,29.8699,51297.0
2022-11-15 11:55:00,33.99,33.99,33.94,33.97,43022.0,29.8612,29.8612,29.8172,29.8436,43022.0
2022-11-15 12:00:00,33.97,33.98,33.87,33.88,111851.0,29.8436,29.8524,29.7557,29.7645,111851.0
2022-11-15 12:05:00,33.88,33.91,33.85,33.9,83739.0,29.7645,29.7909,29.7382,29.7821,83739.0
2022-11-15 12:10:00,33.9,33.94,33.9,33.92,62070.0,29.7821,29.8172,29.7821,29.7997,62070.0
2022-11-15 12:15:00,33.92,33.92,33.88,33.91,25252.0,29.7997,29.7997,29.7645,29.7909,25252.0
2022-11-15 12:20:00,33.91,33.95,33.91,33.94,32887.0,29.7909,29.826,29.7909,29.8172,32887.0
2022-11-15 12:25:00,33.94,33.95,33.92,33.94,40912.0,29.8172,29.826,29.7997,29.8172,40912.0
2022-11-15 12:30:00,33.94,33.99,33.93,33.98,29056.0,29.8172,29.8612,29.8084,29.8524,29056.0
2022-11-15 12:35:00,33.99,34.0,33.96,33.98,29399.0,29.8612,29.8699,29.8348,29.8524,29399.0
2022-11-15 12:40:00,33.98,34.0,33.95,33.98,40865.0,29.8524,29.8699,29.826,29.8524,40865.0
2022-11-15 12:45:00,33.99,34.0,33.95,34.0,39322.0,29.8612,29.8699,29.826,29.8699,39322.0
2022-11-15 12:50:00,34.0,34.04,33.99,34.02,38444.0,29.8699,29.9051,29.8612,29.8875,38444.0
2022-11-15 12:55:00,34.02,34.17,34.02,34.12,502330.0,29.8875,30.0193,29.8875,29.9754,502330.0
2022-11-15 13:00:00,34.13,34.17,34.11,34.15,121235.0,29.9842,30.0193,29.9666,30.0017,121235.0
2022-11-15 13:05:00,34.15,34.19,34.14,34.18,97511.0,30.0017,30.0369,29.9929,30.0281,97511.0
2022-11-15 13:10:00,34.18,34.19,34.11,34.11,94018.0,30.0281,30.0369,29.9666,29.9666,94018.0
2022-11-15 13:15:00,34.12,34.12,34.04,34.05,95316.0,29.9754,29.9754,29.9051,29.9139,95316.0
2022-11-15 13:20:00,34.05,34.06,33.93,33.95,148381.0,29.9139,29.9227,29.8084,29.826,148381.0
2022-11-15 13:25:00,33.96,34.0,33.87,33.91,64384.0,29.8348,29.8699,29.7557,29.7909,64384.0
2022-11-15 13:30:00,33.9,33.96,33.85,33.94,121894.0,29.7821,29.8348,29.7382,29.8172,121894.0
2022-11-15 13:35:00,33.93,33.97,33.9,33.94,100399.0,29.8084,29.8436,29.7821,29.8172,100399.0
2022-11-15 13:40:00,33.94,33.99,33.89,33.97,55889.0,29.8172,29.8612,29.7733,29.8436,55889.0
2022-11-15 13:45:00,33.97,33.98,33.84,33.85,107744.0,29.8436,29.8524,29.7294,29.7382,107744.0
2022-11-15 13:50:00,33.85,33.93,33.85,33.93,58970.0,29.7382,29.8084,29.7382,29.8084,58970.0
2022-11-15 13:55:00,33.92,33.94,33.88,33.89,87960.0,29.7997,29.8172,29.7645,29.7733,87960.0
2022-11-15 14:00:00,33.89,33.93,33.82,33.83,115132.0,29.7733,29.8084,29.7118,29.7206,115132.0
2022-11-15 14:05:00,33.83,33.91,33.83,33.91,53486.0,29.7206,29.7909,29.7206,29.7909,53486.0
2022-11-15 14:10:00,33.9,33.98,33.87,33.89,107073.0,29.7821,29.8524,29.7557,29.7733,107073.0
2022-11-15 14:15:00,33.87,33.9,33.81,33.88,74151.0,29.7557,29.7821,29.703,29.7645,74151.0
2022-11-15 14:20:00,33.88,33.93,33.88,33.92,104891.0,29.7645,29.8084,29.7645,29.7997,104891.0
2022-11-15 14:25:00,33.91,33.93,33.8,33.83,195642.0,29.7909,29.8084,29.6942,29.7206,195642.0
2022-11-15 14:30:00,33.83,33.87,33.81,33.83,140661.0,29.7206,29.7557,29.703,29.7206,140661.0
2022-11-15 14:35:00,33.84,33.89,33.81,33.87,45528.0,29.7294,29.7733,29.703,29.7557,45528.0
2022-11-15 14:40:00,33.87,33.89,33.84,33.85,48853.0,29.7557,29.7733,29.7294,29.7382,48853.0
2022-11-15 14:45:00,33.85,33.88,33.83,33.84,46172.0,29.7382,29.7645,29.7206,29.7294,46172.0
2022-11-15 14:50:00,33.84,33.9,33.83,33.87,68223.0,29.7294,29.7821,29.7206,29.7557,68223.0
2022-11-15 14:55:00,33.87,33.97,33.85,33.95,52244.0,29.7557,29.8436,29.7382,29.826,52244.0
2022-11-15 15:00:00,33.95,34.0,33.94,33.98,46102.0,29.826,29.8699,29.8172,29.8524,46102.0
2022-11-15 15:05:00,33.97,34.0,33.95,33.99,76003.0,29.8436,29.8699,29.826,29.8612,76003.0
2022-11-15 15:10:00,34.0,34.01,33.95,33.98,118768.0,29.8699,29.8787,29.826,29.8524,118768.0
2022-11-15 15:15:00,33.98,34.03,33.98,34.0,76810.0,29.8524,29.8963,29.8524,29.8699,76810.0
2022-11-15 15:20:00,34.0,34.03,33.98,34.02,60389.0,29.8699,29.8963,29.8524,29.8875,60389.0
2022-11-15 15:25:00,34.02,34.05,34.01,34.04,41264.0,29.8875,29.9139,29.8787,29.9051,41264.0
2022-11-15 15:30:00,34.04,34.04,33.94,33.95,268001.0,29.9051,29.9051,29.8172,29.826,268001.0
2022-11-15 15:35:00,33.95,33.99,33.93,33.98,240548.0,29.826,29.8612,29.8084,29.8524,240548.0
2022-11-15 15:40:00,33.98,34.0,33.94,33.98,153804.0,29.8524,29.8699,29.8172,29.8524,153804.0
2022-11-15 15:45:00,33.97,33.97,33.9,33.92,383006.0,29.8436,29.8436,29.7821,29.7997,383006.0
2022-11-15 15:50:00,33.92,33.93,33.84,33.88,370694.0,29.7997,29.8084,29.7294,29.7645,370694.0
2022-11-15 15:55:00,33.87,33.92,33.87,33.91,513697.0,29.7557,29.7997,29.7557,29.7909,513697.0
2022-11-16 09:30:00,34.36,34.44,34.28,34.38,490753.0,30.1862,30.2565,30.1159,30.2038,490753.0
2022-11-16 09:35:00,34.38,34.41,34.28,34.32,118553.0,30.2038,30.2301,30.1159,30.1511,118553.0
2022-11-16 09:40:00,34.32,34.33,34.22,34.27,93247.0,30.1511,30.1599,30.0632,30.1071,93247.0
2022-11-16 09:45:00,34.27,34.34,34.27,34.3,161197.0,30.1071,30.1686,30.1071,30.1335,161197.0
2022-11-16 09:50:00,34.3,34.33,34.22,34.27,151038.0,30.1335,30.1599,30.0632,30.1071,151038.0
2022-11-16 09:55:00,34.27,34.33,34.27,34.3,289871.0,30.1071,30.1599,30.1071,30.1335,289871.0
2022-11-16 10:00:00,34.3,34.38,34.3,34.34,165222.0,30.1335,30.2038,30.1335,30.1686,165222.0
2022-11-16 10:05:00,34.34,34.39,34.3,34.32,126511.0,30.1686,30.2126,30.1335,30.1511,126511.0
2022-11-16 10:10:00,34.33,34.35,34.3,34.32,55534.0,30.1599,30.1774,30.1335,30.1511,55534.0
2022-11-16 10:15:00,34.32,34.37,34.31,34.36,98626.0,30.1511,30.195,30.1423,30.1862,98626.0
2022-11-16 10:20:00,34.36,34.38,34.3,34.36,74802.0,30.1862,30.2038,30.1335,30.1862,74802.0
2022-11-16 10:25:00,34.36,34.4,34.35,34.38,100542.0,30.1862,30.2214,30.1774,30.2038,100542.0
2022-11-16 10:30:00,34.36,34.4,34.34,34.35,115884.0,30.1862,30.2214,30.1686,30.1774,115884.0
2022-11-16 10:35:00,34.34,34.42,34.32,34.39,85097.0,30.1686,30.2389,30.1511,30.2126,85097.0
2022-11-16 10:40:00,34.39,34.43,34.38,34.42,87726.0,30.2126,30.2477,30.2038,30.2389,87726.0
2022-11-16 10:45:00,34.43,34.45,34.4,34.44,80221.0,30.2477,30.2653,30.2214,30.2565,80221.0
2022-11-16 10:50:00,34.44,34.45,34.37,34.38,111965.0,30.2565,30.2653,30.195,30.2038,111965.0
2022-11-16 10:55:00,34.38,34.41,34.34,34.4,135051.0,30.2038,30.2301,30.1686,30.2214,135051.0
2022-11-16 11:00:00,34.4,34.41,34.36,34.4,72175.0,30.2214,30.2301,30.1862,30.2214,72175.0
2022-11-16 11:05:00,34.4,34.4,34.36,34.38,87033.0,30.2214,30.2214,30.1862,30.2038,87033.0
2022-11-16 11:10:00,34.38,34.41,34.34,34.36,126450.0,30.2038,30.2301,30.1686,30.1862,126450.0
2022-11-16 11:15:00,34.36,34.37,34.3,34.32,89126.0,30.1862,30.195,30.1335,30.1511,89126.0
2022-11-16 11:20:00,34.32,34.37,34.31,34.36,63137.0,30.1511,30.195,30.1423,30.1862,63137.0
2022-11-16 11:25:00,34.36,34.38,34.32,34.34,183773.0,30.1862,30.2038,30.1511,30.1686,183773.0
2022-11-16 11:30:00,34.34,34.35,34.25,34.27,247459.0,30.1686,30.1774,30.0896,30.1071,247459.0
2022-11-16 11:35:00,34.27,34.27,34.22,34.23,56574.0,30.1071,30.1071,30.0632,30.072,56574.0
2022-11-16 11:40:00,34.22,34.23,34.17,34.18,37166.0,30.0632,30.072,30.0193,30.0281,37166.0
2022-11-16 11:45:00,34.18,34.2,34.17,34.19,32748.0,30.0281,30.0457,30.0193,30.0369,32748.0
2022-11-16 11:50:00,34.18,34.2,34.16,34.18,75227.0,30.0281,30.0457,30.0105,30.0281,75227.0
2022-11-16 11:55:00,34.18,34.2,34.16,34.17,38034.0,30.0281,30.0457,30.0105,30.0193,38034.0
2022-11-16 12:00:00,34.17,34.18,34.13,34.14,52374.0,30.0193,30.0281,29.9842,29.9929,52374.0
2022-11-16 12:05:00,34.14,34.19,34.13,34.17,34866.0,29.9929,30.0369,29.9842,30.0193,34866.0
2022-11-16 12:10:00,34.16,34.17,34.11,34.12,28606.0,30.0105,30.0193,29.9666,29.9754,28606.0
2022-11-16 12:15:00,34.13,34.13,34.1,34.12,28432.0,29.9842,29.9842,29.9578,29.9754,28432.0
2022-11-16 12:20:00,34.12,34.12,34.05,34.08,98310.0,29.9754,29.9754,29.9139,29.9402,98310.0
2022-11-16 12:25:00,34.08,34.1,34.07,34.09,75319.0,29.9402,29.9578,29.9314,29.949,75319.0
2022-11-16 12:30:00,34.09,34.13,34.08,34.13,64693.0,29.949,29.9842,29.9402,29.9842,64693.0
2022-11-16 12:35:00,34.13,34.16,34.12,34.15,46431.0,29.9842,30.0105,29.9754,30.0017,46431.0
2022-11-16 12:40:00,34.15,34.16,34.12,34.15,47487.0,30.0017,30.0105,29.9754,30.0017,47487.0
2022-11-16 12:45:00,34.15,34.16,34.11,34.12,49568.0,30.0017,30.0105,29.9666,29.9754,49568.0
2022-11-16 12:50:00,34.11,34.14,34.07,34.08,92529.0,29.9666,29.9929,29.9314,29.9402,92529.0
2022-11-16 12:55:00,34.09,34.11,34.08,34.09,29647.0,29.949,29.9666,29.9402,29.949,29647.0
2022-11-16 13:00:00,34.09,34.09,34.03,34.03,61712.0,29.949,29.949,29.8963,29.8963,61712.0
2022-11-16 13:05:00,34.03,34.04,33.99,34.0,34983.0,29.8963,29.9051,29.8612,29.8699,34983.0
2022-11-16 13:10:00,34.0,34.03,33.98,33.98,47245.0,29.8699,29.8963,29.8524,29.8524,47245.0
2022-11-16 13:15:00,33.98,33.99,33.92,33.93,74954.0,29.8524,29.8612,29.7997,29.8084,74954.0
2022-11-16 13:20:00,33.92,33.96,33.91,33.94,49368.0,29.7997,29.8348,29.7909,29.8172,49368.0
2022-11-16 13:25:00,33.93,33.93,33.9,33.91,45435.0,29.8084,29.8084,29.7821,29.7909,45435.0
2022-11-16 13:30:00,33.91,33.92,33.87,33.88,38174.0,29.7909,29.7997,29.7557,29.7645,38174.0
2022-11-16 13:35:00,33.88,33.9,33.87,33.9,43874.0,29.7645,29.7821,29.7557,29.7821,43874.0
2022-11-16 13:40:00,33.9,33.91,33.88,33.89,52272.0,29.7821,29.7909,29.7645,29.7733,52272.0
2022-11-16 13:45:00,33.9,33.94,33.89,33.93,67132.0,29.7821,29.8172,29.7733,29.8084,67132.0
2022-11-16 13:50:00,33.93,33.94,33.91,33.92,35354.0,29.8084,29.8172,29.7909,29.7997,35354.0
2022-11-16 13:55:00,33.92,33.94,33.9,33.92,40711.0,29.7997,29.8172,29.7821,29.7997,40711.0
2022-11-16 14:00:00,33.92,33.95,33.91,33.94,39889.0,29.7997,29.826,29.7909,29.8172,39889.0
2022-11-16 14:05:00,33.94,33.97,33.91,33.95,58229.0,29.8172,29.8436,29.7909,29.826,58229.0
2022-11-16 14:10:00,33.96,33.98,33.95,33.96,104296.0,29.8348,29.8524,29.826,29.8348,104296.0
2022-11-16 14:15:00,33.97,33.98,33.93,33.98,58794.0,29.8436,29.8524,29.8084,29.8524,58794.0
2022-11-16 14:20:00,33.98,34.02,33.98,34.02,39129.0,29.8524,29.8875,29.8524,29.8875,39129.0
2022-11-16 14:25:00,34.02,34.02,33.98,34.01,48304.0,29.8875,29.8875,29.8524,29.8787,48304.0
2022-11-16 14:30:00,34.01,34.01,33.96,34.0,47809.0,29.8787,29.8787,29.8348,29.8699,47809.0
2022-11-16 14:35:00,34.0,34.09,33.99,34.07,126864.0,29.8699,29.949,29.8612,29.9314,126864.0
2022-11-16 14:40:00,34.06,34.07,34.02,34.04,101858.0,29.9227,29.9314,29.8875,29.9051,101858.0
2022-11-16 14:45:00,34.03,34.07,34.03,34.05,48324.0,29.8963,29.9314,29.8963,29.9139,48324.0
2022-11-16 14:50:00,34.04,34.07,34.02,34.05,80732.0,29.9051,29.9314,29.8875,29.9139,80732.0
2022-11-16 14:55:00,34.05,34.07,34.05,34.07,62127.0,29.9139,29.9314,29.9139,29.9314,62127.0
2022-11-16 15:00:00,34.07,34.09,34.05,34.05,81632.0,29.9314,29.949,29.9139,29.9139,81632.0
2022-11-16 15:05:00,34.06,34.08,34.02,34.05,69363.0,29.9227,29.9402,29.8875,29.9139,69363.0
2022-11-16 15:10:00,34.05,34.05,34.0,34.02,87816.0,29.9139,29.9139,29.8699,29.8875,87816.0
2022-11-16 15:15:00,34.02,34.04,34.0,34.02,117771.0,29.8875,29.9051,29.8699,29.8875,117771.0
2022-11-16 15:20:00,34.02,34.03,33.99,34.01,85456.0,29.8875,29.8963,29.8612,29.8787,85456.0
2022-11-16 15:25:00,34.01,34.04,34.0,34.02,171030.0,29.8787,29.9051,29.8699,29.8875,171030.0
2022-11-16 15:30:00,34.02,34.05,34.01,34.02,61133.0,29.8875,29.9139,29.8787,29.8875,61133.0
2022-11-16 15:35:00,34.03,34.05,34.02,34.05,69327.0,29.8963,29.9139,29.8875,29.9139,69327.0
2022-11-16 15:40:00,34.04,34.07,34.03,34.07,108443.0,29.9051,29.9314,29.8963,29.9314,108443.0
2022-11-16 15:45:00,34.06,34.07,34.05,34.06,143589.0,29.9227,29.9314,29.9139,29.9227,143589.0
2022-11-16 15:50:00,34.05,34.08,34.01,34.02,364611.0,29.9139,29.9402,29.8787,29.8875,364611.0
2022-11-16 15:55:00,34.02,34.02,33.96,33.98,710717.0,29.8875,29.8875,29.8348,29.8524,710717.0
2022-11-17 09:30:00,33.93,33.93,33.79,33.79,491548.0,29.8084,29.8084,29.6855,29.6855,491548.0
2022-11-17 09:35:00,33.79,33.88,33.73,33.87,152374.0,29.6855,29.7645,29.6327,29.7557,152374.0
2022-11-17 09:40:00,33.86,33.92,33.84,33.89,123771.0,29.747,29.7997,29.7294,29.7733,123771.0
2022-11-17 09:45:00,33.89,33.96,33.81,33.95,88730.0,29.7733,29.8348,29.703,29.826,88730.0
2022-11-17 09:50:00,33.95,34.02,33.93,33.95,128025.0,29.826,29.8875,29.8084,29.826,128025.0
2022-11-17 09:55:00,33.95,33.98,33.92,33.93,99333.0,29.826,29.8524,29.7997,29.8084,99333.0
2022-11-17 10:00:00,33.93,34.0,33.92,33.93,72371.0,29.8084,29.8699,29.7997,29.8084,72371.0
2022-11-17 10:05:00,33.93,34.0,33.92,33.99,48129.0,29.8084,29.8699,29.7997,29.8612,48129.0
2022-11-17 10:10:00,33.98,34.02,33.92,33.94,64279.0,29.8524,29.8875,29.7997,29.8172,64279.0
2022-11-17 10:15:00,33.94,33.98,33.92,33.94,69134.0,29.8172,29.8524,29.7997,29.8172,69134.0
2022-11-17 10:20:00,33.95,34.01,33.95,34.0,132352.0,29.826,29.8787,29.826,29.8699,132352.0
2022-11-17 10:25:00,34.01,34.1,33.98,34.07,135647.0,29.8787,29.9578,29.8524,29.9314,135647.0
2022-11-17 10:30:00,34.06,34.08,34.03,34.07,84241.0,29.9227,29.9402,29.8963,29.9314,84241.0
2022-11-17 10:35:00,34.07,34.09,34.04,34.05,88087.0,29.9314,29.949,29.9051,29.9139,88087.0
2022-11-17 10:40:00,34.05,34.08,34.04,34.05,77777.0,29.9139,29.9402,29.9051,29.9139,77777.0
2022-11-17 10:45:00,34.05,34.05,33.96,33.97,81334.0,29.9139,29.9139,29.8348,29.8436,81334.0
2022-11-17 10:50:00,33.97,33.97,33.89,33.91,83054.0,29.8436,29.8436,29.7733,29.7909,83054.0
2022-11-17 10:55:00,33.91,33.92,33.82,33.9,223423.0,29.7909,29.7997,29.7118,29.7821,223423.0
2022-11-17 11:00:00,33.9,33.91,33.85,33.86,108325.0,29.7821,29.7909,29.7382,29.747,108325.0
2022-11-17 11:05:00,33.86,33.87,33.81,33.81,172184.0,29.747,29.7557,29.703,29.703,172184.0
2022-11-17 11:10:00,33.81,33.84,33.8,33.83,106190.0,29.703,29.7294,29.6942,29.7206,106190.0
2022-11-17 11:15:00,33.83,33.85,33.78,33.79,100498.0,29.7206,29.7382,29.6767,29.6855,100498.0
2022-11-17 11:20:00,33.78,33.79,33.71,33.75,102532.0,29.6767,29.6855,29.6152,29.6503,102532.0
2022-11-17 11:25:00,33.75,33.78,33.73,33.76,130977.0,29.6503,29.6767,29.6327,29.6591,130977.0
2022-11-17 11:30:00,33.76,33.82,33.72,33.76,443724.0,29.6591,29.7118,29.624,29.6591,443724.0
2022-11-17 11:35:00,33.77,33.79,33.71,33.72,106302.0,29.6679,29.6855,29.6152,29.624,106302.0
2022-11-17 11:40:00,33.73,33.74,33.71,33.73,50131.0,29.6327,29.6415,29.6152,29.6327,50131.0
2022-11-17 11:45:00,33.73,33.77,33.72,33.75,27242.0,29.6327,29.6679,29.624,29.6503,27242.0
2022-11-17 11:50:00,33.75,33.8,33.75,33.77,55928.0,29.6503,29.6942,29.6503,29.6679,55928.0
2022-11-17 11:55:00,33.77,33.88,33.76,33.86,72327.0,29.6679,29.7645,29.6591,29.747,72327.0
2022-11-17 12:00:00,33.86,33.88,33.84,33.85,65140.0,29.747,29.7645,29.7294,29.7382,65140.0
2022-11-17 12:05:00,33.85,33.88,33.85,33.88,25889.0,29.7382,29.7645,29.7382,29.7645,25889.0
2022-11-17 12:10:00,33.88,33.89,33.87,33.88,27310.0,29.7645,29.7733,29.7557,29.7645,27310.0
2022-11-17 12:15:00,33.88,33.91,33.84,33.91,45173.0,29.7645,29.7909,29.7294,29.7909,45173.0
2022-11-17 12:20:00,33.91,33.94,33.9,33.91,118169.0,29.7909,29.8172,29.7821,29.7909,118169.0
2022-11-17 12:25:00,33.92,33.94,33.91,33.92,203163.0,29.7997,29.8172,29.7909,29.7997,203163.0
2022-11-17 12:30:00,33.92,33.95,33.91,33.93,103102.0,29.7997,29.826,29.7909,29.8084,103102.0
2022-11-17 12:35:00,33.93,33.95,33.92,33.94,101809.0,29.8084,29.826,29.7997,29.8172,101809.0
2022-11-17 12:40:00,33.94,33.95,33.92,33.93,61123.0,29.8172,29.826,29.7997,29.8084,61123.0
2022-11-17 12:45:00,33.93,33.99,33.92,33.99,106841.0,29.8084,29.8612,29.7997,29.8612,106841.0
2022-11-17 12:50:00,33.99,34.05,33.99,34.04,87085.0,29.8612,29.9139,29.8612,29.9051,87085.0
2022-11-17 12:55:00,34.04,34.08,34.02,34.05,80585.0,29.9051,29.9402,29.8875,29.9139,80585.0
2022-11-17 13:00:00,34.05,34.08,34.04,34.07,52384.0,29.9139,29.9402,29.9051,29.9314,52384.0
2022-11-17 13:05:00,34.07,34.08,34.05,34.08,37651.0,29.9314,29.9402,29.9139,29.9402,37651.0
2022-11-17 13:10:00,34.07,34.12,34.07,34.11,60684.0,29.9314,29.9754,29.9314,29.9666,60684.0
2022-11-17 13:15:00,34.11,34.16,34.11,34.16,35173.0,29.9666,30.0105,29.9666,30.0105,35173.0
2022-11-17 13:20:00,34.16,34.16,34.12,34.13,39273.0,30.0105,30.0105,29.9754,29.9842,39273.0
2022-11-17 13:25:00,34.13,34.14,34.1,34.11,42124.0,29.9842,29.9929,29.9578,29.9666,42124.0
2022-11-17 13:30:00,34.1,34.1,34.06,34.08,71071.0,29.9578,29.9578,29.9227,29.9402,71071.0
2022-11-17 13:35:00,34.08,34.14,34.07,34.13,49716.0,29.9402,29.9929,29.9314,29.9842,49716.0
2022-11-17 13:40:00,34.13,34.13,34.1,34.11,38153.0,29.9842,29.9842,29.9578,29.9666,38153.0
2022-11-17 13:45:00,34.11,34.11,34.07,34.09,50932.0,29.9666,29.9666,29.9314,29.949,50932.0
2022-11-17 13:50:00,34.1,34.11,34.08,34.09,38647.0,29.9578,29.9666,29.9402,29.949,38647.0
2022-11-17 13:55:00,34.09,34.1,34.06,34.07,50301.0,29.949,29.9578,29.9227,29.9314,50301.0
2022-11-17 14:00:00,34.07,34.14,34.07,34.13,73880.0,29.9314,29.9929,29.9314,29.9842,73880.0
2022-11-17 14:05:00,34.14,34.15,34.12,34.15,52248.0,29.9929,30.0017,29.9754,30.0017,52248.0
2022-11-17 14:10:00,34.15,34.15,34.06,34.11,106059.0,30.0017,30.0017,29.9227,29.9666,106059.0
2022-11-17 14:15:00,34.11,34.11,34.08,34.09,58501.0,29.9666,29.9666,29.9402,29.949,58501.0
2022-11-17 14:20:00,34.09,34.1,34.06,34.1,82768.0,29.949,29.9578,29.9227,29.9578,82768.0
2022-11-17 14:25:00,34.09,34.1,34.06,34.09,59339.0,29.949,29.9578,29.9227,29.949,59339.0
2022-11-17 14:30:00,34.09,34.14,34.08,34.14,61121.0,29.949,29.9929,29.9402,29.9929,61121.0
2022-11-17 14:35:00,34.14,34.14,34.11,34.13,90648.0,29.9929,29.9929,29.9666,29.9842,90648.0
2022-11-17 14:40:00,34.14,34.15,34.12,34.14,48669.0,29.9929,30.0017,29.9754,29.9929,48669.0
2022-11-17 14:45:00,34.14,34.14,34.1,34.14,87754.0,29.9929,29.9929,29.9578,29.9929,87754.0
2022-11-17 14:50:00,34.14,34.18,34.12,34.18,113263.0,29.9929,30.0281,29.9754,30.0281,113263.0
2022-11-17 14:55:00,34.17,34.19,34.16,34.18,49279.0,30.0193,30.0369,30.0105,30.0281,49279.0
2022-11-17 15:00:00,34.18,34.2,34.15,34.19,80030.0,30.0281,30.0457,30.0017,30.0369,80030.0
2022-11-17 15:05:00,34.19,34.22,34.18,34.2,99786.0,30.0369,30.0632,30.0281,30.0457,99786.0
2022-11-17 15:10:00,34.19,34.22,34.18,34.19,91537.0,30.0369,30.0632,30.0281,30.0369,91537.0
2022-11-17 15:15:00,34.19,34.2,34.13,34.15,165861.0,30.0369,30.0457,29.9842,30.0017,165861.0
2022-11-17 15:20:00,34.15,34.17,34.12,34.16,214705.0,30.0017,30.0193,29.9754,30.0105,214705.0
2022-11-17 15:25:00,34.16,34.21,34.15,34.2,149445.0,30.0105,30.0544,30.0017,30.0457,149445.0
2022-11-17 15:30:00,34.21,34.23,34.2,34.23,73571.0,30.0544,30.072,30.0457,30.072,73571.0
2022-11-17 15:35:00,34.23,34.26,34.22,34.26,116116.0,30.072,30.0984,30.0632,30.0984,116116.0
2022-11-17 15:40:00,34.27,34.28,34.25,34.26,314517.0,30.1071,30.1159,30.0896,30.0984,314517.0
2022-11-17 15:45:00,34.26,34.33,34.25,34.3,302831.0,30.0984,30.1599,30.0896,30.1335,302831.0
2022-11-17 15:50:00,34.31,34.32,34.28,34.3,357656.0,30.1423,30.1511,30.1159,30.1335,357656.0
2022-11-17 15:55:00,34.3,34.35,34.27,34.34,645968.0,30.1335,30.1774,30.1071,30.1686,645968.0
2022-11-18 09:30:00,33.76,33.79,33.55,33.58,281108.0,29.6591,29.6855,29.4746,29.501,281108.0
2022-11-18 09:35:00,33.58,33.67,33.56,33.64,206596.0,29.501,29.58,29.4834,29.5537,206596.0
2022-11-18 09:40:00,33.64,33.66,33.54,33.57,140822.0,29.5537,29.5712,29.4658,29.4922,140822.0
2022-11-18 09:45:00,33.56,33.62,33.52,33.61,158916.0,29.4834,29.5361,29.4483,29.5273,158916.0
2022-11-18 09:50:00,33.6,33.61,33.5,33.56,198688.0,29.5185,29.5273,29.4307,29.4834,198688.0
2022-11-18 09:55:00,33.55,33.63,33.54,33.63,134340.0,29.4746,29.5449,29.4658,29.5449,134340.0
2022-11-18 10:00:00,33.63,33.65,33.52,33.54,137968.0,29.5449,29.5625,29.4483,29.4658,137968.0
2022-11-18 10:05:00,33.54,33.54,33.42,33.51,93055.0,29.4658,29.4658,29.3604,29.4395,93055.0
2022-11-18 10:10:00,33.51,33.58,33.49,33.55,66381.0,29.4395,29.501,29.4219,29.4746,66381.0
2022-11-18 10:15:00,33.55,33.67,33.54,33.62,152445.0,29.4746,29.58,29.4658,29.5361,152445.0
2022-11-18 10:20:00,33.63,33.65,33.59,33.62,47827.0,29.5449,29.5625,29.5097,29.5361,47827.0
2022-11-18 10:25:00,33.62,33.77,33.62,33.77,120650.0,29.5361,29.6679,29.5361,29.6679,120650.0
2022-11-18 10:30:00,33.76,33.81,33.74,33.81,89324.0,29.6591,29.703,29.6415,29.703,89324.0
2022-11-18 10:35:00,33.82,33.84,33.77,33.77,76612.0,29.7118,29.7294,29.6679,29.6679,76612.0
2022-11-18 10:40:00,33.77,33.85,33.76,33.84,95330.0,29.6679,29.7382,29.6591,29.7294,95330.0
2022-11-18 10:45:00,33.85,33.92,33.84,33.91,114558.0,29.7382,29.7997,29.7294,29.7909,114558.0
2022-11-18 10:50:00,33.91,33.98,33.89,33.97,98031.0,29.7909,29.8524,29.7733,29.8436,98031.0
2022-11-18 10:55:00,33.98,33.99,33.9,33.93,73436.0,29.8524,29.8612,29.7821,29.8084,73436.0
2022-11-18 11:00:00,33.93,33.98,33.92,33.95,36602.0,29.8084,29.8524,29.7997,29.826,36602.0
2022-11-18 11:05:00,33.95,34.04,33.95,34.04,113727.0,29.826,29.9051,29.826,29.9051,113727.0
2022-11-18 11:10:00,34.05,34.07,34.0,34.01,80474.0,29.9139,29.9314,29.8699,29.8787,80474.0
2022-11-18 11:15:00,34.01,34.04,33.98,34.04,70549.0,29.8787,29.9051,29.8524,29.9051,70549.0
2022-11-18 11:20:00,34.04,34.06,34.01,34.05,90188.0,29.9051,29.9227,29.8787,29.9139,90188.0
2022-11-18 11:25:00,34.04,34.06,34.0,34.05,86221.0,29.9051,29.9227,29.8699,29.9139,86221.0
2022-11-18 11:30:00,34.05,34.08,33.98,33.99,198726.0,29.9139,29.9402,29.8524,29.8612,198726.0
2022-11-18 11:35:00,33.99,34.04,33.98,34.01,90740.0,29.8612,29.9051,29.8524,29.8787,90740.0
2022-11-18 11:40:00,34.01,34.03,33.98,34.01,84535.0,29.8787,29.8963,29.8524,29.8787,84535.0
2022-11-18 11:45:00,34.0,34.01,33.92,33.93,46583.0,29.8699,29.8787,29.7997,29.8084,46583.0
2022-11-18 11:50:00,33.94,33.95,33.9,33.92,33941.0,29.8172,29.826,29.7821,29.7997,33941.0
2022-11-18 11:55:00,33.92,33.93,33.89,33.89,29800.0,29.7997,29.8084,29.7733,29.7733,29800.0
2022-11-18 12:00:00,33.9,33.92,33.87,33.92,42268.0,29.7821,29.7997,29.7557,29.7997,42268.0
2022-11-18 12:05:00,33.91,33.92,33.84,33.84,40436.0,29.7909,29.7997,29.7294,29.7294,40436.0
2022-11-18 12:10:00,33.84,33.91,33.84,33.9,34363.0,29.7294,29.7909,29.7294,29.7821,34363.0
2022-11-18 12:15:00,33.89,33.89,33.82,33.86,52075.0,29.7733,29.7733,29.7118,29.747,52075.0
2022-11-18 12:20:00,33.85,33.87,33.82,33.83,42003.0,29.7382,29.7557,29.7118,29.7206,42003.0
2022-11-18 12:25:00,33.82,33.87,33.82,33.84,27433.0,29.7118,29.7557,29.7118,29.7294,27433.0
2022-11-18 12:30:00,33.84,33.84,33.81,33.83,29215.0,29.7294,29.7294,29.703,29.7206,29215.0
2022-11-18 12:35:00,33.83,33.85,33.82,33.85,16811.0,29.7206,29.7382,29.7118,29.7382,16811.0
2022-11-18 12:40:00,33.85,33.87,33.84,33.84,28934.0,29.7382,29.7557,29.7294,29.7294,28934.0
2022-11-18 12:45:00,33.84,33.85,33.81,33.84,30090.0,29.7294,29.7382,29.703,29.7294,30090.0
2022-11-18 12:50:00,33.85,33.89,33.85,33.86,24023.0,29.7382,29.7733,29.7382,29.747,24023.0
2022-11-18 12:55:00,33.86,33.91,33.84,33.9,45652.0,29.747,29.7909,29.7294,29.7821,45652.0
2022-11-18 13:00:00,33.9,33.91,33.88,33.9,29192.0,29.7821,29.7909,29.7645,29.7821,29192.0
2022-11-18 13:05:00,33.9,33.91,33.88,33.91,23821.0,29.7821,29.7909,29.7645,29.7909,23821.0
2022-11-18 13:10:00,33.9,33.94,33.9,33.93,28246.0,29.7821,29.8172,29.7821,29.8084,28246.0
2022-11-18 13:15:00,33.93,33.95,33.9,33.94,44107.0,29.8084,29.826,29.7821,29.8172,44107.0
2022-11-18 13:20:00,33.94,33.95,33.91,33.94,28421.0,29.8172,29.826,29.7909,29.8172,28421.0
2022-11-18 13:25:00,33.94,33.97,33.92,33.97,23242.0,29.8172,29.8436,29.7997,29.8436,23242.0
2022-11-18 13:30:00,33.97,33.97,33.94,33.97,28226.0,29.8436,29.8436,29.8172,29.8436,28226.0
2022-11-18 13:35:00,33.96,33.97,33.94,33.95,19631.0,29.8348,29.8436,29.8172,29.826,19631.0
2022-11-18 13:40:00,33.95,33.95,33.89,33.89,26314.0,29.826,29.826,29.7733,29.7733,26314.0
2022-11-18 13:45:00,33.89,33.92,33.88,33.91,33458.0,29.7733,29.7997,29.7645,29.7909,33458.0
2022-11-18 13:50:00,33.91,33.91,33.87,33.89,43642.0,29.7909,29.7909,29.7557,29.7733,43642.0
2022-11-18 13:55:00,33.89,33.9,33.87,33.88,88754.0,29.7733,29.7821,29.7557,29.7645,88754.0
2022-11-18 14:00:00,33.88,33.94,33.87,33.93,73307.0,29.7645,29.8172,29.7557,29.8084,73307.0
2022-11-18 14:05:00,33.93,33.93,33.89,33.91,21100.0,29.8084,29.8084,29.7733,29.7909,21100.0
2022-11-18 14:10:00,33.91,33.92,33.88,33.9,27686.0,29.7909,29.7997,29.7645,29.7821,27686.0
2022-11-18 14:15:00,33.9,33.93,33.89,33.91,33811.0,29.7821,29.8084,29.7733,29.7909,33811.0
2022-11-18 14:20:00,33.91,33.96,33.91,33.95,80022.0,29.7909,29.8348,29.7909,29.826,80022.0
2022-11-18 14:25:00,33.96,33.99,33.94,33.98,114044.0,29.8348,29.8612,29.8172,29.8524,114044.0
2022-11-18 14:30:00,33.98,34.0,33.95,33.98,47092.0,29.8524,29.8699,29.826,29.8524,47092.0
2022-11-18 14:35:00,33.98,33.99,33.92,33.95,68946.0,29.8524,29.8612,29.7997,29.826,68946.0
2022-11-18 14:40:00,33.95,33.98,33.94,33.98,33162.0,29.826,29.8524,29.8172,29.8524,33162.0
2022-11-18 14:45:00,33.97,33.99,33.95,33.97,37025.0,29.8436,29.8612,29.826,29.8436,37025.0
2022-11-18 14:50:00,33.97,33.99,33.96,33.98,39152.0,29.8436,29.8612,29.8348,29.8524,39152.0
2022-11-18 14:55:00,33.98,33.99,33.97,33.98,15344.0,29.8524,29.8612,29.8436,29.8524,15344.0
2022-11-18 15:00:00,33.98,34.02,33.97,34.01,73073.0,29.8524,29.8875,29.8436,29.8787,73073.0
2022-11-18 15:05:00,34.01,34.01,33.98,34.0,50794.0,29.8787,29.8787,29.8524,29.8699,50794.0
2022-11-18 15:10:00,34.0,34.01,33.99,34.01,28254.0,29.8699,29.8787,29.8612,29.8787,28254.0
2022-11-18 15:15:00,34.01,34.03,34.0,34.02,79406.0,29.8787,29.8963,29.8699,29.8875,79406.0
2022-11-18 15:20:00,34.02,34.03,33.99,34.02,68428.0,29.8875,29.8963,29.8612,29.8875,68428.0
2022-11-18 15:25:00,34.02,34.06,34.01,34.06,66844.0,29.8875,29.9227,29.8787,29.9227,66844.0
2022-11-18 15:30:00,34.06,34.08,34.05,34.08,108382.0,29.9227,29.9402,29.9139,29.9402,108382.0
2022-11-18 15:35:00,34.08,34.13,34.07,34.13,107304.0,29.9402,29.9842,29.9314,29.9842,107304.0
2022-11-18 15:40:00,34.13,34.13,34.09,34.09,75228.0,29.9842,29.9842,29.949,29.949,75228.0
2022-11-18 15:45:00,34.09,34.1,34.05,34.1,130559.0,29.949,29.9578,29.9139,29.9578,130559.0
2022-11-18 15:50:00,34.1,34.11,34.0,34.01,223528.0,29.9578,29.9666,29.8699,29.8787,223528.0
2022-11-18 15:55:00,34.01,34.04,33.99,34.04,352735.0,29.8787,29.9051,29.8612,29.9051,352735.0
2022-11-21 09:30:00,33.08,33.18,32.9,32.97,735568.0,29.0617,29.1496,28.9036,28.9651,735568.0
2022-11-21 09:35:00,32.98,32.98,32.69,32.72,228570.0,28.9738,28.9738,28.7191,28.7454,228570.0
2022-11-21 09:40:00,32.72,32.75,32.56,32.57,196745.0,28.7454,28.7718,28.6049,28.6137,196745.0
2022-11-21 09:45:00,32.57,32.69,32.52,32.68,228449.0,28.6137,28.7191,28.5697,28.7103,228449.0
2022-11-21 09:50:00,32.67,32.69,32.6,32.63,154499.0,28.7015,28.7191,28.64,28.6664,154499.0
2022-11-21 09:55:00,32.63,32.64,32.56,32.57,79323.0,28.6664,28.6751,28.6049,28.6137,79323.0
2022-11-21 10:00:00,32.58,32.67,32.56,32.66,172867.0,28.6224,28.7015,28.6049,28.6927,172867.0
2022-11-21 10:05:00,32.66,32.67,32.58,32.6,234555.0,28.6927,28.7015,28.6224,28.64,234555.0
2022-11-21 10:10:00,32.59,32.61,32.53,32.54,112795.0,28.6312,28.6488,28.5785,28.5873,112795.0
2022-11-21 10:15:00,32.54,32.57,32.52,32.54,106227.0,28.5873,28.6137,28.5697,28.5873,106227.0
2022-11-21 10:20:00,32.53,32.54,32.37,32.38,200150.0,28.5785,28.5873,28.4379,28.4467,200150.0
2022-11-21 10:25:00,32.38,32.4,32.3,32.33,134953.0,28.4467,28.4643,28.3764,28.4028,134953.0
2022-11-21 10:30:00,32.33,32.39,32.31,32.38,134578.0,28.4028,28.4555,28.3852,28.4467,134578.0
2022-11-21 10:35:00,32.38,32.47,32.37,32.45,305009.0,28.4467,28.5258,28.4379,28.5082,305009.0
2022-11-21 10:40:00,32.44,32.44,32.39,32.41,244218.0,28.4994,28.4994,28.4555,28.4731,244218.0
2022-11-21 10:45:00,32.41,32.41,32.34,32.38,136505.0,28.4731,28.4731,28.4116,28.4467,136505.0
2022-11-21 10:50:00,32.38,32.38,32.33,32.34,70207.0,28.4467,28.4467,28.4028,28.4116,70207.0
2022-11-21 10:55:00,32.34,32.44,32.34,32.43,157718.0,28.4116,28.4994,28.4116,28.4907,157718.0
2022-11-21 11:00:00,32.43,32.5,32.4,32.42,125367.0,28.4907,28.5522,28.4643,28.4819,125367.0
2022-11-21 11:05:00,32.41,32.46,32.41,32.44,53861.0,28.4731,28.517,28.4731,28.4994,53861.0
2022-11-21 11:10:00,32.44,32.47,32.42,32.46,45887.0,28.4994,28.5258,28.4819,28.517,45887.0
2022-11-21 11:15:00,32.47,32.47,32.43,32.46,59389.0,28.5258,28.5258,28.4907,28.517,59389.0
2022-11-21 11:20:00,32.45,32.46,32.41,32.43,67281.0,28.5082,28.517,28.4731,28.4907,67281.0
2022-11-21 11:25:00,32.43,32.46,32.39,32.45,91528.0,28.4907,28.517,28.4555,28.5082,91528.0
2022-11-21 11:30:00,32.45,32.46,32.39,32.41,136985.0,28.5082,28.517,28.4555,28.4731,136985.0
2022-11-21 11:35:00,32.41,32.48,32.4,32.45,181734.0,28.4731,28.5346,28.4643,28.5082,181734.0
2022-11-21 11:40:00,32.45,32.48,32.44,32.45,69636.0,28.5082,28.5346,28.4994,28.5082,69636.0
2022-11-21 11:45:00,32.45,32.47,32.44,32.47,42518.0,28.5082,28.5258,28.4994,28.5258,42518.0
2022-11-21 11:50:00,32.47,32.48,32.45,32.47,76682.0,28.5258,28.5346,28.5082,28.5258,76682.0
2022-11-21 11:55:00,32.46,32.46,32.37,32.38,54190.0,28.517,28.517,28.4379,28.4467,54190.0
2022-11-21 12:00:00,32.38,32.85,32.35,32.84,701536.0,28.4467,28.8596,28.4204,28.8509,701536.0
2022-11-21 12:05:00,32.84,32.95,32.81,32.88,130825.0,28.8509,28.9475,28.8245,28.886,130825.0
2022-11-21 12:10:00,32.87,32.95,32.86,32.93,137047.0,28.8772,28.9475,28.8684,28.9299,137047.0
2022-11-21 12:15:00,32.93,32.97,32.85,32.87,61317.0,28.9299,28.9651,28.8596,28.8772,61317.0
2022-11-21 12:20:00,32.87,32.91,32.83,32.88,115536.0,28.8772,28.9123,28.8421,28.886,115536.0
2022-11-21 12:25:00,32.88,32.91,32.86,32.89,74421.0,28.886,28.9123,28.8684,28.8948,74421.0
2022-11-21 12:30:00,32.89,32.98,32.88,32.98,89088.0,28.8948,28.9738,28.886,28.9738,89088.0
2022-11-21 12:35:00,32.97,33.01,32.96,32.97,51446.0,28.9651,29.0002,28.9563,28.9651,51446.0
2022-11-21 12:40:00,32.97,33.02,32.96,32.97,37054.0,28.9651,29.009,28.9563,28.9651,37054.0
2022-11-21 12:45:00,32.97,32.99,32.92,32.93,60090.0,28.9651,28.9826,28.9211,28.9299,60090.0
2022-11-21 12:50:00,32.93,32.98,32.92,32.98,73253.0,28.9299,28.9738,28.9211,28.9738,73253.0
2022-11-21 12:55:00,32.98,33.04,32.96,33.04,97324.0,28.9738,29.0266,28.9563,29.0266,97324.0
2022-11-21 13:00:00,33.04,33.08,33.01,33.08,67322.0,29.0266,29.0617,29.0002,29.0617,67322.0
2022-11-21 13:05:00,33.07,33.15,33.07,33.1,159312.0,29.0529,29.1232,29.0529,29.0793,159312.0
2022-11-21 13:10:00,33.1,33.15,33.1,33.14,81728.0,29.0793,29.1232,29.0793,29.1144,81728.0
2022-11-21 13:15:00,33.14,33.18,33.12,33.14,79513.0,29.1144,29.1496,29.0968,29.1144,79513.0
2022-11-21 13:20:00,33.15,33.16,33.05,33.07,98925.0,29.1232,29.132,29.0353,29.0529,98925.0
2022-11-21 13:25:00,33.07,33.11,33.05,33.11,44357.0,29.0529,29.0881,29.0353,29.0881,44357.0
2022-11-21 13:30:00,33.11,33.13,33.07,33.09,32013.0,29.0881,29.1056,29.0529,29.0705,32013.0
2022-11-21 13:35:00,33.09,33.15,33.08,33.15,67862.0,29.0705,29.1232,29.0617,29.1232,67862.0
2022-11-21 13:40:00,33.14,33.15,33.09,33.13,82012.0,29.1144,29.1232,29.0705,29.1056,82012.0
2022-11-21 13:45:00,33.13,33.13,33.07,33.08,80867.0,29.1056,29.1056,29.0529,29.0617,80867.0
2022-11-21 13:50:00,33.07,33.11,33.06,33.09,47028.0,29.0529,29.0881,29.0441,29.0705,47028.0
2022-11-21 13:55:00,33.1,33.14,33.09,33.12,74245.0,29.0793,29.1144,29.0705,29.0968,74245.0
2022-11-21 14:00:00,33.12,33.18,33.11,33.15,107441.0,29.0968,29.1496,29.0881,29.1232,107441.0
2022-11-21 14:05:00,33.15,33.18,33.14,33.15,80038.0,29.1232,29.1496,29.1144,29.1232,80038.0
2022-11-21 14:10:00,33.15,33.15,33.1,33.14,82187.0,29.1232,29.1232,29.0793,29.1144,82187.0
2022-11-21 14:15:00,33.14,33.17,33.13,33.16,41577.0,29.1144,29.1408,29.1056,29.132,41577.0
2022-11-21 14:20:00,33.16,33.17,33.1,33.11,58234.0,29.132,29.1408,29.0793,29.0881,58234.0
2022-11-21 14:25:00,33.11,33.14,33.1,33.13,41932.0,29.0881,29.1144,29.0793,29.1056,41932.0
2022-11-21 14:30:00,33.13,33.16,33.13,33.13,30921.0,29.1056,29.132,29.1056,29.1056,30921.0
2022-11-21 14:35:00,33.13,33.14,33.09,33.11,54859.0,29.1056,29.1144,29.0705,29.0881,54859.0
2022-11-21 14:40:00,33.11,33.13,33.07,33.08,95840.0,29.0881,29.1056,29.0529,29.0617,95840.0
2022-11-21 14:45:00,33.08,33.11,33.07,33.11,57163.0,29.0617,29.0881,29.0529,29.0881,57163.0
2022-11-21 14:50:00,33.1,33.13,33.09,33.13,53488.0,29.0793,29.1056,29.0705,29.1056,53488.0
2022-11-21 14:55:00,33.13,33.14,33.08,33.1,56653.0,29.1056,29.1144,29.0617,29.0793,56653.0
2022-11-21 15:00:00,33.09,33.1,33.05,33.09,41080.0,29.0705,29.0793,29.0353,29.0705,41080.0
2022-11-21 15:05:00,33.09,33.11,33.07,33.09,34848.0,29.0705,29.0881,29.0529,29.0705,34848.0
2022-11-21 15:10:00,33.08,33.11,33.07,33.09,52984.0,29.0617,29.0881,29.0529,29.0705,52984.0
2022-11-21 15:15:00,33.09,33.11,33.08,33.09,52107.0,29.0705,29.0881,29.0617,29.0705,52107.0
2022-11-21 15:20:00,33.09,33.1,33.06,33.07,39875.0,29.0705,29.0793,29.0441,29.0529,39875.0
2022-11-21 15:25:00,33.07,33.07,33.02,33.05,67731.0,29.0529,29.0529,29.009,29.0353,67731.0
2022-11-21 15:30:00,33.05,33.09,33.05,33.07,65799.0,29.0353,29.0705,29.0353,29.0529,65799.0
2022-11-21 15:35:00,33.07,33.08,33.05,33.05,58775.0,29.0529,29.0617,29.0353,29.0353,58775.0
2022-11-21 15:40:00,33.05,33.07,33.04,33.05,132902.0,29.0353,29.0529,29.0266,29.0353,132902.0
2022-11-21 15:45:00,33.05,33.11,33.03,33.11,264776.0,29.0353,29.0881,29.0178,29.0881,264776.0
2022-11-21 15:50:00,33.11,33.17,33.09,33.16,228621.0,29.0881,29.1408,29.0705,29.132,228621.0
2022-11-21 15:55:00,33.16,33.18,33.12,33.13,466981.0,29.132,29.1496,29.0968,29.1056,466981.0
2022-11-22 09:30:00,34.37,34.42,34.2,34.27,952239.0,30.195,30.2389,30.0457,30.1071,952239.0
2022-11-22 09:35:00,34.28,34.38,34.27,34.37,256004.0,30.1159,30.2038,30.1071,30.195,256004.0
2022-11-22 09:40:00,34.37,34.48,34.31,34.47,304973.0,30.195,30.2916,30.1423,30.2829,304973.0
2022-11-22 09:45:00,34.46,34.49,34.43,34.48,158285.0,30.2741,30.3004,30.2477,30.2916,158285.0
2022-11-22 09:50:00,34.48,34.55,34.45,34.52,302069.0,30.2916,30.3531,30.2653,30.3268,302069.0
2022-11-22 09:55:00,34.52,34.58,34.5,34.57,203636.0,30.3268,30.3795,30.3092,30.3707,203636.0
2022-11-22 10:00:00,34.57,34.67,34.56,34.65,287827.0,30.3707,30.4586,30.3619,30.441,287827.0
2022-11-22 10:05:00,34.66,34.7,34.63,34.66,153794.0,30.4498,30.4849,30.4234,30.4498,153794.0
2022-11-22 10:10:00,34.67,34.69,34.64,34.68,122160.0,30.4586,30.4761,30.4322,30.4673,122160.0
2022-11-22 10:15:00,34.69,34.69,34.58,34.62,177623.0,30.4761,30.4761,30.3795,30.4146,177623.0
2022-11-22 10:20:00,34.62,34.67,34.6,34.65,91566.0,30.4146,30.4586,30.3971,30.441,91566.0
2022-11-22 10:25:00,34.65,34.66,34.62,34.64,105961.0,30.441,30.4498,30.4146,30.4322,105961.0
2022-11-22 10:30:00,34.64,34.66,34.6,34.63,84704.0,30.4322,30.4498,30.3971,30.4234,84704.0
2022-11-22 10:35:00,34.63,34.69,34.61,34.65,143688.0,30.4234,30.4761,30.4058,30.441,143688.0
2022-11-22 10:40:00,34.66,34.67,34.64,34.66,55828.0,30.4498,30.4586,30.4322,30.4498,55828.0
2022-11-22 10:45:00,34.66,34.68,34.62,34.65,88679.0,30.4498,30.4673,30.4146,30.441,88679.0
2022-11-22 10:50:00,34.66,34.69,34.63,34.64,111842.0,30.4498,30.4761,30.4234,30.4322,111842.0
2022-11-22 10:55:00,34.64,34.68,34.64,34.66,98968.0,30.4322,30.4673,30.4322,30.4498,98968.0
2022-11-22 11:00:00,34.66,34.68,34.6,34.63,81075.0,30.4498,30.4673,30.3971,30.4234,81075.0
2022-11-22 11:05:00,34.63,34.64,34.58,34.61,77665.0,30.4234,30.4322,30.3795,30.4058,77665.0
2022-11-22 11:10:00,34.61,34.64,34.54,34.55,174915.0,30.4058,30.4322,30.3443,30.3531,174915.0
2022-11-22 11:15:00,34.55,34.63,34.54,34.62,106742.0,30.3531,30.4234,30.3443,30.4146,106742.0
2022-11-22 11:20:00,34.62,34.66,34.6,34.65,134321.0,30.4146,30.4498,30.3971,30.441,134321.0
2022-11-22 11:25:00,34.65,34.68,34.63,34.65,67908.0,30.441,30.4673,30.4234,30.441,67908.0
2022-11-22 11:30:00,34.65,34.69,34.61,34.69,256521.0,30.441,30.4761,30.4058,30.4761,256521.0
2022-11-22 11:35:00,34.68,34.69,34.66,34.68,108108.0,30.4673,30.4761,30.4498,30.4673,108108.0
2022-11-22 11:40:00,34.68,34.7,34.67,34.7,101622.0,30.4673,30.4849,30.4586,30.4849,101622.0
2022-11-22 11:45:00,34.69,34.74,34.68,34.7,451516.0,30.4761,30.5201,30.4673,30.4849,451516.0
2022-11-22 11:50:00,34.7,34.73,34.69,34.72,52165.0,30.4849,30.5113,30.4761,30.5025,52165.0
2022-11-22 11:55:00,34.72,34.72,34.68,34.71,74206.0,30.5025,30.5025,30.4673,30.4937,74206.0
2022-11-22 12:00:00,34.71,34.73,34.69,34.7,88628.0,30.4937,30.5113,30.4761,30.4849,88628.0
2022-11-22 12:05:00,34.7,34.74,34.7,34.73,61390.0,30.4849,30.5201,30.4849,30.5113,61390.0
2022-11-22 12:10:00,34.73,34.74,34.71,34.72,37360.0,30.5113,30.5201,30.4937,30.5025,37360.0
2022-11-22 12:15:00,34.73,34.77,34.71,34.73,158252.0,30.5113,30.5464,30.4937,30.5113,158252.0
2022-11-22 12:20:00,34.73,34.75,34.71,34.72,86054.0,30.5113,30.5288,30.4937,30.5025,86054.0
2022-11-22 12:25:00,34.71,34.75,34.71,34.75,61954.0,30.4937,30.5288,30.4937,30.5288,61954.0
2022-11-22 12:30:00,34.75,34.75,34.7,34.72,89312.0,30.5288,30.5288,30.4849,30.5025,89312.0
2022-11-22 12:35:00,34.72,34.72,34.69,34.72,65733.0,30.5025,30.5025,30.4761,30.5025,65733.0
2022-11-22 12:40:00,34.72,34.73,34.66,34.68,76157.0,30.5025,30.5113,30.4498,30.4673,76157.0
2022-11-22 12:45:00,34.68,34.71,34.68,34.7,42632.0,30.4673,30.4937,30.4673,30.4849,42632.0
2022-11-22 12:50:00,34.7,34.72,34.68,34.69,71864.0,30.4849,30.5025,30.4673,30.4761,71864.0
2022-11-22 12:55:00,34.68,34.72,34.67,34.71,117111.0,30.4673,30.5025,30.4586,30.4937,117111.0
2022-11-22 13:00:00,34.71,34.73,34.69,34.72,49844.0,30.4937,30.5113,30.4761,30.5025,49844.0
2022-11-22 13:05:00,34.72,34.74,34.71,34.73,62541.0,30.5025,30.5201,30.4937,30.5113,62541.0
2022-11-22 13:10:00,34.73,34.78,34.71,34.76,129221.0,30.5113,30.5552,30.4937,30.5376,129221.0
2022-11-22 13:15:00,34.76,34.77,34.72,34.75,76896.0,30.5376,30.5464,30.5025,30.5288,76896.0
2022-11-22 13:20:00,34.75,34.79,34.75,34.79,70148.0,30.5288,30.564,30.5288,30.564,70148.0
2022-11-22 13:25:00,34.78,34.83,34.78,34.8,112336.0,30.5552,30.5991,30.5552,30.5728,112336.0
2022-11-22 13:30:00,34.8,34.81,34.76,34.77,42930.0,30.5728,30.5816,30.5376,30.5464,42930.0
2022-11-22 13:35:00,34.77,34.78,34.73,34.76,52484.0,30.5464,30.5552,30.5113,30.5376,52484.0
2022-11-22 13:40:00,34.77,34.79,34.76,34.77,76416.0,30.5464,30.564,30.5376,30.5464,76416.0
2022-11-22 13:45:00,34.77,34.8,34.77,34.8,44690.0,30.5464,30.5728,30.5464,30.5728,44690.0
2022-11-22 13:50:00,34.79,34.79,34.75,34.76,52569.0,30.564,30.564,30.5288,30.5376,52569.0
2022-11-22 13:55:00,34.76,34.77,34.72,34.73,57127.0,30.5376,30.5464,30.5025,30.5113,57127.0
2022-11-22 14:00:00,34.73,34.74,34.68,34.7,67847.0,30.5113,30.5201,30.4673,30.4849,67847.0
2022-11-22 14:05:00,34.7,34.72,34.69,34.7,48988.0,30.4849,30.5025,30.4761,30.4849,48988.0
2022-11-22 14:10:00,34.7,34.74,34.7,34.74,38772.0,30.4849,30.5201,30.4849,30.5201,38772.0
2022-11-22 14:15:00,34.74,34.76,34.73,34.74,48330.0,30.5201,30.5376,30.5113,30.5201,48330.0
2022-11-22 14:20:00,34.75,34.75,34.71,34.71,88725.0,30.5288,30.5288,30.4937,30.4937,88725.0
2022-11-22 14:25:00,34.72,34.75,34.69,34.73,47672.0,30.5025,30.5288,30.4761,30.5113,47672.0
2022-11-22 14:30:00,34.73,34.74,34.71,34.72,55428.0,30.5113,30.5201,30.4937,30.5025,55428.0
2022-11-22 14:35:00,34.72,34.74,34.71,34.74,49311.0,30.5025,30.5201,30.4937,30.5201,49311.0
2022-11-22 14:40:00,34.73,34.77,34.73,34.75,97212.0,30.5113,30.5464,30.5113,30.5288,97212.0
2022-11-22 14:45:00,34.75,34.76,34.74,34.75,48379.0,30.5288,30.5376,30.5201,30.5288,48379.0
2022-11-22 14:50:00,34.75,34.78,34.75,34.78,65289.0,30.5288,30.5552,30.5288,30.5552,65289.0
2022-11-22 14:55:00,34.78,34.8,34.77,34.79,81453.0,30.5552,30.5728,30.5464,30.564,81453.0
2022-11-22 15:00:00,34.79,34.81,34.78,34.8,55026.0,30.564,30.5816,30.5552,30.5728,55026.0
2022-11-22 15:05:00,34.8,34.82,34.79,34.8,92734.0,30.5728,30.5903,30.564,30.5728,92734.0
2022-11-22 15:10:00,34.81,34.83,34.79,34.82,93019.0,30.5816,30.5991,30.564,30.5903,93019.0
2022-11-22 15:15:00,34.82,34.85,34.82,34.82,94509.0,30.5903,30.6167,30.5903,30.5903,94509.0
2022-11-22 15:20:00,34.83,34.87,34.82,34.84,136107.0,30.5991,30.6343,30.5903,30.6079,136107.0
2022-11-22 15:25:00,34.85,34.86,34.84,34.86,68533.0,30.6167,30.6255,30.6079,30.6255,68533.0
2022-11-22 15:30:00,34.86,34.9,34.84,34.9,132826.0,30.6255,30.6606,30.6079,30.6606,132826.0
2022-11-22 15:35:00,34.9,34.9,34.87,34.87,127551.0,30.6606,30.6606,30.6343,30.6343,127551.0
2022-11-22 15:40:00,34.88,34.9,34.87,34.89,287227.0,30.643,30.6606,30.6343,30.6518,287227.0
2022-11-22 15:45:00,34.89,34.91,34.86,34.89,347439.0,30.6518,30.6694,30.6255,30.6518,347439.0
2022-11-22 15:50:00,34.89,34.95,34.88,34.95,495343.0,30.6518,30.7045,30.643,30.7045,495343.0
2022-11-22 15:55:00,34.95,34.95,34.87,34.9,1792967.0,30.7045,30.7045,30.6343,30.6606,1792967.0
2022-11-23 09:30:00,34.88,34.99,34.71,34.98,607611.0,30.643,30.7397,30.4937,30.7309,607611.0
2022-11-23 09:35:00,34.98,34.98,34.82,34.94,292554.0,30.7309,30.7309,30.5903,30.6958,292554.0
2022-11-23 09:40:00,34.93,34.95,34.79,34.8,247649.0,30.687,30.7045,30.564,30.5728,247649.0
2022-11-23 09:45:00,34.8,34.96,34.78,34.84,239117.0,30.5728,30.7133,30.5552,30.6079,239117.0
2022-11-23 09:50:00,34.85,34.94,34.84,34.91,183806.0,30.6167,30.6958,30.6079,30.6694,183806.0
2022-11-23 09:55:00,34.91,34.91,34.83,34.86,103387.0,30.6694,30.6694,30.5991,30.6255,103387.0
2022-11-23 10:00:00,34.87,34.91,34.77,34.87,207831.0,30.6343,30.6694,30.5464,30.6343,207831.0
2022-11-23 10:05:00,34.87,34.97,34.87,34.94,151095.0,30.6343,30.7221,30.6343,30.6958,151095.0
2022-11-23 10:10:00,34.94,34.95,34.86,34.88,129974.0,30.6958,30.7045,30.6255,30.643,129974.0
2022-11-23 10:15:00,34.87,34.9,34.8,34.88,135452.0,30.6343,30.6606,30.5728,30.643,135452.0
2022-11-23 10:20:00,34.87,34.89,34.8,34.88,124322.0,30.6343,30.6518,30.5728,30.643,124322.0
2022-11-23 10:25:00,34.88,34.96,34.87,34.96,202177.0,30.643,30.7133,30.6343,30.7133,202177.0
2022-11-23 10:30:00,34.96,34.99,34.88,34.89,139265.0,30.7133,30.7397,30.643,30.6518,139265.0
2022-11-23 10:35:00,34.88,34.92,34.84,34.92,167133.0,30.643,30.6782,30.6079,30.6782,167133.0
2022-11-23 10:40:00,34.92,34.98,34.91,34.97,103075.0,30.6782,30.7309,30.6694,30.7221,103075.0
2022-11-23 10:45:00,34.96,34.99,34.93,34.96,81032.0,30.7133,30.7397,30.687,30.7133,81032.0
2022-11-23 10:50:00,34.96,34.99,34.92,34.98,144453.0,30.7133,30.7397,30.6782,30.7309,144453.0
2022-11-23 10:55:00,34.98,34.99,34.95,34.98,102110.0,30.7309,30.7397,30.7045,30.7309,102110.0
2022-11-23 11:00:00,34.98,34.99,34.93,34.96,85836.0,30.7309,30.7397,30.687,30.7133,85836.0
2022-11-23 11:05:00,34.95,34.97,34.93,34.96,46200.0,30.7045,30.7221,30.687,30.7133,46200.0
2022-11-23 11:10:00,34.96,34.96,34.9,34.95,59415.0,30.7133,30.7133,30.6606,30.7045,59415.0
2022-11-23 11:15:00,34.95,34.95,34.91,34.93,134729.0,30.7045,30.7045,30.6694,30.687,134729.0
2022-11-23 11:20:00,34.92,34.99,34.91,34.97,103283.0,30.6782,30.7397,30.6694,30.7221,103283.0
2022-11-23 11:25:00,34.98,35.05,34.96,35.03,566729.0,30.7309,30.7924,30.7133,30.7748,566729.0
2022-11-23 11:30:00,35.04,35.04,34.95,34.95,92345.0,30.7836,30.7836,30.7045,30.7045,92345.0
2022-11-23 11:35:00,34.95,34.96,34.88,34.91,50903.0,30.7045,30.7133,30.643,30.6694,50903.0
2022-11-23 11:40:00,34.91,34.92,34.84,34.85,45487.0,30.6694,30.6782,30.6079,30.6167,45487.0
2022-11-23 11:45:00,34.84,34.84,34.8,34.8,62553.0,30.6079,30.6079,30.5728,30.5728,62553.0
2022-11-23 11:50:00,34.81,34.84,34.8,34.82,78815.0,30.5816,30.6079,30.5728,30.5903,78815.0
2022-11-23 11:55:00,34.82,34.83,34.78,34.8,59686.0,30.5903,30.5991,30.5552,30.5728,59686.0
2022-11-23 12:00:00,34.8,34.83,34.78,34.8,45146.0,30.5728,30.5991,30.5552,30.5728,45146.0
2022-11-23 12:05:00,34.79,34.8,34.77,34.77,26647.0,30.564,30.5728,30.5464,30.5464,26647.0
2022-11-23 12:10:00,34.77,34.79,34.76,34.77,31892.0,30.5464,30.564,30.5376,30.5464,31892.0
2022-11-23 12:15:00,34.77,34.78,34.75,34.77,32655.0,30.5464,30.5552,30.5288,30.5464,32655.0
2022-11-23 12:20:00,34.77,34.79,34.75,34.75,36974.0,30.5464,30.564,30.5288,30.5288,36974.0
2022-11-23 12:25:00,34.76,34.77,34.72,34.73,67383.0,30.5376,30.5464,30.5025,30.5113,67383.0
2022-11-23 12:30:00,34.73,34.74,34.69,34.7,81693.0,30.5113,30.5201,30.4761,30.4849,81693.0
2022-11-23 12:35:00,34.7,34.75,34.69,34.74,46752.0,30.4849,30.5288,30.4761,30.5201,46752.0
2022-11-23 12:40:00,34.73,34.75,34.72,34.73,33915.0,30.5113,30.5288,30.5025,30.5113,33915.0
2022-11-23 12:45:00,34.73,34.79,34.72,34.77,81904.0,30.5113,30.564,30.5025,30.5464,81904.0
2022-11-23 12:50:00,34.77,34.77,34.72,34.76,44134.0,30.5464,30.5464,30.5025,30.5376,44134.0
2022-11-23 12:55:00,34.76,34.76,34.72,34.74,45757.0,30.5376,30.5376,30.5025,30.5201,45757.0
2022-11-23 13:00:00,34.74,34.78,34.73,34.78,25563.0,30.5201,30.5552,30.5113,30.5552,25563.0
2022-11-23 13:05:00,34.78,34.79,34.76,34.77,28895.0,30.5552,30.564,30.5376,30.5464,28895.0
2022-11-23 13:10:00,34.77,34.8,34.76,34.77,28850.0,30.5464,30.5728,30.5376,30.5464,28850.0
2022-11-23 13:15:00,34.77,34.81,34.76,34.79,31078.0,30.5464,30.5816,30.5376,30.564,31078.0
2022-11-23 13:20:00,34.79,34.81,34.78,34.8,28547.0,30.564,30.5816,30.5552,30.5728,28547.0
2022-11-23 13:25:00,34.8,34.81,34.77,34.8,41966.0,30.5728,30.5816,30.5464,30.5728,41966.0
2022-11-23 13:30:00,34.81,34.83,34.78,34.8,41388.0,30.5816,30.5991,30.5552,30.5728,41388.0
2022-11-23 13:35:00,34.81,34.81,34.77,34.8,34582.0,30.5816,30.5816,30.5464,30.5728,34582.0
2022-11-23 13:40:00,34.79,34.82,34.78,34.82,13662.0,30.564,30.5903,30.5552,30.5903,13662.0
2022-11-23 13:45:00,34.82,34.85,34.81,34.84,28351.0,30.5903,30.6167,30.5816,30.6079,28351.0
2022-11-23 13:50:00,34.84,34.85,34.82,34.84,26597.0,30.6079,30.6167,30.5903,30.6079,26597.0
2022-11-23 13:55:00,34.84,34.85,34.83,34.83,18193.0,30.6079,30.6167,30.5991,30.5991,18193.0
2022-11-23 14:00:00,34.84,34.96,34.81,34.95,74112.0,30.6079,30.7133,30.5816,30.7045,74112.0
2022-11-23 14:05:00,34.94,34.95,34.9,34.9,42735.0,30.6958,30.7045,30.6606,30.6606,42735.0
2022-11-23 14:10:00,34.91,34.93,34.86,34.92,50577.0,30.6694,30.687,30.6255,30.6782,50577.0
2022-11-23 14:15:00,34.92,34.95,34.92,34.93,48277.0,30.6782,30.7045,30.6782,30.687,48277.0
2022-11-23 14:20:00,34.93,34.98,34.93,34.98,53615.0,30.687,30.7309,30.687,30.7309,53615.0
2022-11-23 14:25:00,34.98,35.02,34.97,34.97,99511.0,30.7309,30.766,30.7221,30.7221,99511.0
2022-11-23 14:30:00,34.98,34.98,34.94,34.95,51366.0,30.7309,30.7309,30.6958,30.7045,51366.0
2022-11-23 14:35:00,34.95,34.97,34.92,34.95,60641.0,30.7045,30.7221,30.6782,30.7045,60641.0
2022-11-23 14:40:00,34.96,35.0,34.95,35.0,71215.0,30.7133,30.7485,30.7045,30.7485,71215.0
2022-11-23 14:45:00,35.0,35.04,34.98,35.04,82751.0,30.7485,30.7836,30.7309,30.7836,82751.0
2022-11-23 14:50:00,35.04,35.05,35.01,35.01,57246.0,30.7836,30.7924,30.7573,30.7573,57246.0
2022-11-23 14:55:00,35.02,35.04,34.99,35.0,62110.0,30.766,30.7836,30.7397,30.7485,62110.0
2022-11-23 15:00:00,35.0,35.0,34.97,34.99,89473.0,30.7485,30.7485,30.7221,30.7397,89473.0
2022-11-23 15:05:00,34.98,35.01,34.98,34.99,33794.0,30.7309,30.7573,30.7309,30.7397,33794.0
2022-11-23 15:10:00,34.99,35.0,34.97,34.98,56250.0,30.7397,30.7485,30.7221,30.7309,56250.0
2022-11-23 15:15:00,34.98,35.01,34.97,35.0,82551.0,30.7309,30.7573,30.7221,30.7485,82551.0
2022-11-23 15:20:00,35.0,35.0,34.93,34.95,133381.0,30.7485,30.7485,30.687,30.7045,133381.0
2022-11-23 15:25:00,34.94,34.98,34.94,34.95,90379.0,30.6958,30.7309,30.6958,30.7045,90379.0
2022-11-23 15:30:00,34.95,34.96,34.93,34.94,61400.0,30.7045,30.7133,30.687,30.6958,61400.0
2022-11-23 15:35:00,34.94,34.97,34.92,34.97,104422.0,30.6958,30.7221,30.6782,30.7221,104422.0
2022-11-23 15:40:00,34.97,34.98,34.95,34.96,96639.0,30.7221,30.7309,30.7045,30.7133,96639.0
2022-11-23 15:45:00,34.95,35.0,34.95,35.0,277001.0,30.7045,30.7485,30.7045,30.7485,277001.0
2022-11-23 15:50:00,35.0,35.02,34.95,34.95,298974.0,30.7485,30.766,30.7045,30.7045,298974.0
2022-11-23 15:55:00,34.95,35.01,34.94,34.98,493915.0,30.7045,30.7573,30.6958,30.7309,493915.0
2022-11-25 09:30:00,35.2,35.22,35.12,35.14,251790.0,30.9242,30.9417,30.8539,30.8715,251790.0
2022-11-25 09:35:00,35.14,35.25,35.13,35.25,191192.0,30.8715,30.9681,30.8627,30.9681,191192.0
2022-11-25 09:40:00,35.25,35.42,35.23,35.41,133355.0,30.9681,31.1175,30.9505,31.1087,133355.0
2022-11-25 09:45:00,35.4,35.42,35.34,35.41,126281.0,31.0999,31.1175,31.0472,31.1087,126281.0
2022-11-25 09:50:00,35.41,35.47,35.4,35.45,120114.0,31.1087,31.1614,31.0999,31.1438,120114.0
2022-11-25 09:55:00,35.44,35.5,35.43,35.5,104915.0,31.135,31.1877,31.1262,31.1877,104915.0
2022-11-25 10:00:00,35.5,35.5,35.41,35.44,106897.0,31.1877,31.1877,31.1087,31.135,106897.0
2022-11-25 10:05:00,35.43,35.48,35.42,35.45,70460.0,31.1262,31.1702,31.1175,31.1438,70460.0
2022-11-25 10:10:00,35.45,35.46,35.38,35.4,67809.0,31.1438,31.1526,31.0823,31.0999,67809.0
2022-11-25 10:15:00,35.4,35.41,35.33,35.34,34401.0,31.0999,31.1087,31.0384,31.0472,34401.0
2022-11-25 10:20:00,35.33,35.35,35.32,35.34,39087.0,31.0384,31.056,31.0296,31.0472,39087.0
2022-11-25 10:25:00,35.33,35.33,35.28,35.31,55007.0,31.0384,31.0384,30.9945,31.0208,55007.0
2022-11-25 10:30:00,35.31,35.34,35.29,35.33,41938.0,31.0208,31.0472,31.0032,31.0384,41938.0
2022-11-25 10:35:00,35.32,35.35,35.31,35.34,46211.0,31.0296,31.056,31.0208,31.0472,46211.0
2022-11-25 10:40:00,35.34,35.35,35.28,35.35,38270.0,31.0472,31.056,30.9945,31.056,38270.0
2022-11-25 10:45:00,35.34,35.37,35.32,35.36,52925.0,31.0472,31.0735,31.0296,31.0647,52925.0
2022-11-25 10:50:00,35.35,35.38,35.34,35.37,45960.0,31.056,31.0823,31.0472,31.0735,45960.0
2022-11-25 10:55:00,35.37,35.37,35.34,35.35,63540.0,31.0735,31.0735,31.0472,31.056,63540.0
2022-11-25 11:00:00,35.36,35.36,35.31,35.34,56523.0,31.0647,31.0647,31.0208,31.0472,56523.0
2022-11-25 11:05:00,35.35,35.37,35.33,35.34,37015.0,31.056,31.0735,31.0384,31.0472,37015.0
2022-11-25 11:10:00,35.33,35.37,35.33,35.34,42338.0,31.0384,31.0735,31.0384,31.0472,42338.0
2022-11-25 11:15:00,35.34,35.38,35.32,35.38,51395.0,31.0472,31.0823,31.0296,31.0823,51395.0
2022-11-25 11:20:00,35.37,35.4,35.36,35.38,37630.0,31.0735,31.0999,31.0647,31.0823,37630.0
2022-11-25 11:25:00,35.38,35.43,35.38,35.42,71190.0,31.0823,31.1262,31.0823,31.1175,71190.0
2022-11-25 11:30:00,35.42,35.42,35.34,35.39,134695.0,31.1175,31.1175,31.0472,31.0911,134695.0
2022-11-25 11:35:00,35.39,35.39,35.36,35.37,28270.0,31.0911,31.0911,31.0647,31.0735,28270.0
2022-11-25 11:40:00,35.37,35.38,35.36,35.37,20094.0,31.0735,31.0823,31.0647,31.0735,20094.0
2022-11-25 11:45:00,35.37,35.38,35.35,35.37,22909.0,31.0735,31.0823,31.056,31.0735,22909.0
2022-11-25 11:50:00,35.37,35.37,35.35,35.36,17247.0,31.0735,31.0735,31.056,31.0647,17247.0
2022-11-25 11:55:00,35.36,35.38,35.34,35.34,39020.0,31.0647,31.0823,31.0472,31.0472,39020.0
2022-11-25 12:00:00,35.34,35.37,35.32,35.36,65582.0,31.0472,31.0735,31.0296,31.0647,65582.0
2022-11-25 12:05:00,35.36,35.39,35.34,35.39,34296.0,31.0647,31.0911,31.0472,31.0911,34296.0
2022-11-25 12:10:00,35.38,35.4,35.37,35.38,35368.0,31.0823,31.0999,31.0735,31.0823,35368.0
2022-11-25 12:15:00,35.38,35.39,35.36,35.38,34631.0,31.0823,31.0911,31.0647,31.0823,34631.0
2022-11-25 12:20:00,35.38,35.39,35.35,35.36,48718.0,31.0823,31.0911,31.056,31.0647,48718.0
2022-11-25 12:25:00,35.36,35.37,35.33,35.34,62938.0,31.0647,31.0735,31.0384,31.0472,62938.0
2022-11-25 12:30:00,35.34,35.36,35.32,35.32,83665.0,31.0472,31.0647,31.0296,31.0296,83665.0
2022-11-25 12:35:00,35.32,35.33,35.3,35.31,43336.0,31.0296,31.0384,31.012,31.0208,43336.0
2022-11-25 12:40:00,35.31,35.32,35.28,35.3,56618.0,31.0208,31.0296,30.9945,31.012,56618.0
2022-11-25 12:45:00,35.3,35.3,35.23,35.23,83495.0,31.012,31.012,30.9505,30.9505,83495.0
2022-11-25 12:50:00,35.23,35.26,35.22,35.23,102853.0,30.9505,30.9769,30.9417,30.9505,102853.0
2022-11-25 12:55:00,35.23,35.27,35.21,35.27,202908.0,30.9505,30.9857,30.933,30.9857,202908.0
2022-11-28 09:30:00,34.63,34.64,34.43,34.56,493689.0,30.4234,30.4322,30.2477,30.3619,493689.0
2022-11-28 09:35:00,34.57,34.68,34.52,34.67,149058.0,30.3707,30.4673,30.3268,30.4586,149058.0
2022-11-28 09:40:00,34.67,34.68,34.61,34.66,173885.0,30.4586,30.4673,30.4058,30.4498,173885.0
2022-11-28 09:45:00,34.65,34.67,34.57,34.62,127221.0,30.441,30.4586,30.3707,30.4146,127221.0
2022-11-28 09:50:00,34.62,34.66,34.58,34.66,170215.0,30.4146,30.4498,30.3795,30.4498,170215.0
2022-11-28 09:55:00,34.66,34.68,34.61,34.67,73123.0,30.4498,30.4673,30.4058,30.4586,73123.0
2022-11-28 10:00:00,34.68,34.75,34.65,34.75,89903.0,30.4673,30.5288,30.441,30.5288,89903.0
2022-11-28 10:05:00,34.74,34.76,34.7,34.74,66561.0,30.5201,30.5376,30.4849,30.5201,66561.0
2022-11-28 10:10:00,34.73,34.79,34.72,34.77,88571.0,30.5113,30.564,30.5025,30.5464,88571.0
2022-11-28 10:15:00,34.77,34.9,34.77,34.9,119848.0,30.5464,30.6606,30.5464,30.6606,119848.0
2022-11-28 10:20:00,34.9,34.91,34.79,34.81,152500.0,30.6606,30.6694,30.564,30.5816,152500.0
2022-11-28 10:25:00,34.81,34.84,34.76,34.81,75360.0,30.5816,30.6079,30.5376,30.5816,75360.0
2022-11-28 10:30:00,34.82,34.88,34.81,34.84,110562.0,30.5903,30.643,30.5816,30.6079,110562.0
2022-11-28 10:35:00,34.84,34.87,34.81,34.82,53512.0,30.6079,30.6343,30.5816,30.5903,53512.0
2022-11-28 10:40:00,34.82,34.87,34.81,34.85,86624.0,30.5903,30.6343,30.5816,30.6167,86624.0
2022-11-28 10:45:00,34.85,34.88,34.84,34.86,83226.0,30.6167,30.643,30.6079,30.6255,83226.0
2022-11-28 10:50:00,34.85,34.9,34.8,34.83,283055.0,30.6167,30.6606,30.5728,30.5991,283055.0
2022-11-28 10:55:00,34.83,34.84,34.79,34.81,50376.0,30.5991,30.6079,30.564,30.5816,50376.0
2022-11-28 11:00:00,34.8,34.85,34.79,34.81,54367.0,30.5728,30.6167,30.564,30.5816,54367.0
2022-11-28 11:05:00,34.81,34.87,34.8,34.87,39373.0,30.5816,30.6343,30.5728,30.6343,39373.0
2022-11-28 11:10:00,34.87,34.92,34.83,34.91,83303.0,30.6343,30.6782,30.5991,30.6694,83303.0
2022-11-28 11:15:00,34.9,34.94,34.89,34.92,70978.0,30.6606,30.6958,30.6518,30.6782,70978.0
2022-11-28 11:20:00,34.93,34.93,34.83,34.84,41488.0,30.687,30.687,30.5991,30.6079,41488.0
2022-11-28 11:25:00,34.84,34.89,34.84,34.89,42683.0,30.6079,30.6518,30.6079,30.6518,42683.0
2022-11-28 11:30:00,34.88,34.89,34.83,34.84,109207.0,30.643,30.6518,30.5991,30.6079,109207.0
2022-11-28 11:35:00,34.87,34.88,34.83,34.84,51238.0,30.6343,30.643,30.5991,30.6079,51238.0
2022-11-28 11:40:00,34.84,35.1,34.81,35.05,179948.0,30.6079,30.8363,30.5816,30.7924,179948.0
2022-11-28 11:45:00,35.06,35.09,34.99,35.02,46695.0,30.8012,30.8275,30.7397,30.766,46695.0
2022-11-28 11:50:00,35.01,35.02,34.99,35.0,44170.0,30.7573,30.766,30.7397,30.7485,44170.0
2022-11-28 11:55:00,34.99,35.01,34.96,35.01,72617.0,30.7397,30.7573,30.7133,30.7573,72617.0
2022-11-28 12:00:00,35.0,35.02,34.9,34.96,77033.0,30.7485,30.766,30.6606,30.7133,77033.0
2022-11-28 12:05:00,34.95,35.04,34.94,34.98,31375.0,30.7045,30.7836,30.6958,30.7309,31375.0
2022-11-28 12:10:00,34.98,35.03,34.96,35.02,21159.0,30.7309,30.7748,30.7133,30.766,21159.0
2022-11-28 12:15:00,35.03,35.07,35.02,35.06,35320.0,30.7748,30.81,30.766,30.8012,35320.0
2022-11-28 12:20:00,35.07,35.08,35.03,35.04,36897.0,30.81,30.8188,30.7748,30.7836,36897.0
2022-11-28 12:25:00,35.04,35.08,35.04,35.04,44804.0,30.7836,30.8188,30.7836,30.7836,44804.0
2022-11-28 12:30:00,35.05,35.08,35.04,35.06,40820.0,30.7924,30.8188,30.7836,30.8012,40820.0
2022-11-28 12:35:00,35.05,35.06,35.02,35.04,54593.0,30.7924,30.8012,30.766,30.7836,54593.0
2022-11-28 12:40:00,35.04,35.06,35.02,35.02,33160.0,30.7836,30.8012,30.766,30.766,33160.0
2022-11-28 12:45:00,35.02,35.06,35.01,35.03,96160.0,30.766,30.8012,30.7573,30.7748,96160.0
2022-11-28 12:50:00,35.04,35.05,35.0,35.02,43997.0,30.7836,30.7924,30.7485,30.766,43997.0
2022-11-28 12:55:00,35.01,35.03,35.0,35.0,23048.0,30.7573,30.7748,30.7485,30.7485,23048.0
2022-11-28 13:00:00,35.0,35.03,34.99,35.01,50046.0,30.7485,30.7748,30.7397,30.7573,50046.0
2022-11-28 13:05:00,35.01,35.03,34.99,35.01,33858.0,30.7573,30.7748,30.7397,30.7573,33858.0
2022-11-28 13:10:00,35.01,35.01,34.98,35.0,35576.0,30.7573,30.7573,30.7309,30.7485,35576.0
2022-11-28 13:15:00,35.0,35.01,34.96,34.97,37816.0,30.7485,30.7573,30.7133,30.7221,37816.0
2022-11-28 13:20:00,34.97,35.0,34.95,34.95,28380.0,30.7221,30.7485,30.7045,30.7045,28380.0
2022-11-28 13:25:00,34.96,34.98,34.94,34.94,46067.0,30.7133,30.7309,30.6958,30.6958,46067.0
2022-11-28 13:30:00,34.94,34.95,34.91,34.94,57030.0,30.6958,30.7045,30.6694,30.6958,57030.0
2022-11-28 13:35:00,34.93,34.97,34.93,34.97,70631.0,30.687,30.7221,30.687,30.7221,70631.0
2022-11-28 13:40:00,34.97,34.99,34.95,34.95,56110.0,30.7221,30.7397,30.7045,30.7045,56110.0
2022-11-28 13:45:00,34.96,34.96,34.93,34.94,46987.0,30.7133,30.7133,30.687,30.6958,46987.0
2022-11-28 13:50:00,34.94,34.95,34.9,34.93,64107.0,30.6958,30.7045,30.6606,30.687,64107.0
2022-11-28 13:55:00,34.92,34.93,34.88,34.88,42792.0,30.6782,30.687,30.643,30.643,42792.0
2022-11-28 14:00:00,34.88,34.9,34.87,34.88,20478.0,30.643,30.6606,30.6343,30.643,20478.0
2022-11-28 14:05:00,34.88,34.9,34.87,34.87,44968.0,30.643,30.6606,30.6343,30.6343,44968.0
2022-11-28 14:10:00,34.88,34.9,34.86,34.89,30827.0,30.643,30.6606,30.6255,30.6518,30827.0
2022-11-28 14:15:00,34.89,34.9,34.87,34.89,54798.0,30.6518,30.6606,30.6343,30.6518,54798.0
2022-11-28 14:20:00,34.9,34.9,34.86,34.87,43656.0,30.6606,30.6606,30.6255,30.6343,43656.0
2022-11-28 14:25:00,34.87,34.87,34.83,34.84,62216.0,30.6343,30.6343,30.5991,30.6079,62216.0
2022-11-28 14:30:00,34.83,34.88,34.83,34.87,39107.0,30.5991,30.643,30.5991,30.6343,39107.0
2022-11-28 14:35:00,34.87,34.91,34.86,34.9,103320.0,30.6343,30.6694,30.6255,30.6606,103320.0
2022-11-28 14:40:00,34.9,34.9,34.88,34.89,38009.0,30.6606,30.6606,30.643,30.6518,38009.0
2022-11-28 14:45:00,34.88,34.89,34.85,34.86,45504.0,30.643,30.6518,30.6167,30.6255,45504.0
2022-11-28 14:50:00,34.86,34.86,34.83,34.84,27629.0,30.6255,30.6255,30.5991,30.6079,27629.0
2022-11-28 14:55:00,34.84,34.85,34.81,34.83,67586.0,30.6079,30.6167,30.5816,30.5991,67586.0
2022-11-28 15:00:00,34.83,34.84,34.79,34.82,71450.0,30.5991,30.6079,30.564,30.5903,71450.0
2022-11-28 15:05:00,34.82,34.85,34.8,34.83,70437.0,30.5903,30.6167,30.5728,30.5991,70437.0
2022-11-28 15:10:00,34.83,34.84,34.78,34.79,35431.0,30.5991,30.6079,30.5552,30.564,35431.0
2022-11-28 15:15:00,34.79,34.79,34.76,34.77,48068.0,30.564,30.564,30.5376,30.5464,48068.0
2022-11-28 15:20:00,34.77,34.79,34.77,34.79,52872.0,30.5464,30.564,30.5464,30.564,52872.0
2022-11-28 15:25:00,34.78,34.78,34.74,34.77,101001.0,30.5552,30.5552,30.5201,30.5464,101001.0
2022-11-28 15:30:00,34.77,34.77,34.73,34.73,113446.0,30.5464,30.5464,30.5113,30.5113,113446.0
2022-11-28 15:35:00,34.74,34.79,34.73,34.77,124693.0,30.5201,30.564,30.5113,30.5464,124693.0
2022-11-28 15:40:00,34.77,34.78,34.74,34.77,80887.0,30.5464,30.5552,30.5201,30.5464,80887.0
2022-11-28 15:45:00,34.77,34.78,34.67,34.69,182852.0,30.5464,30.5552,30.4586,30.4761,182852.0
2022-11-28 15:50:00,34.69,34.73,34.68,34.7,294686.0,30.4761,30.5113,30.4673,30.4849,294686.0
2022-11-28 15:55:00,34.7,34.73,34.68,34.72,413085.0,30.4849,30.5113,30.4673,30.5025,413085.0
2022-11-29 09:30:00,35.2,35.27,35.17,35.26,309028.0,30.9242,30.9857,30.8978,30.9769,309028.0
2022-11-29 09:35:00,35.27,35.36,35.26,35.34,131803.0,30.9857,31.0647,30.9769,31.0472,131803.0
2022-11-29 09:40:00,35.34,35.4,35.33,35.33,106199.0,31.0472,31.0999,31.0384,31.0384,106199.0
2022-11-29 09:45:00,35.33,35.37,35.26,35.32,199162.0,31.0384,31.0735,30.9769,31.0296,199162.0
2022-11-29 09:50:00,35.33,35.47,35.32,35.45,124558.0,31.0384,31.1614,31.0296,31.1438,124558.0
2022-11-29 09:55:00,35.46,35.47,35.42,35.44,107212.0,31.1526,31.1614,31.1175,31.135,107212.0
2022-11-29 10:00:00,35.43,35.49,35.41,35.48,101579.0,31.1262,31.179,31.1087,31.1702,101579.0
2022-11-29 10:05:00,35.49,35.58,35.47,35.56,293665.0,31.179,31.258,31.1614,31.2404,293665.0
2022-11-29 10:10:00,35.56,35.58,35.52,35.56,103039.0,31.2404,31.258,31.2053,31.2404,103039.0
2022-11-29 10:15:00,35.56,35.6,35.54,35.59,109025.0,31.2404,31.2756,31.2229,31.2668,109025.0
2022-11-29 10:20:00,35.58,35.68,35.57,35.68,214576.0,31.258,31.3459,31.2492,31.3459,214576.0
2022-11-29 10:25:00,35.68,35.71,35.65,35.68,158415.0,31.3459,31.3722,31.3195,31.3459,158415.0
2022-11-29 10:30:00,35.68,35.74,35.66,35.71,99152.0,31.3459,31.3986,31.3283,31.3722,99152.0
2022-11-29 10:35:00,35.7,35.73,35.68,35.7,159364.0,31.3634,31.3898,31.3459,31.3634,159364.0
2022-11-29 10:40:00,35.69,35.69,35.6,35.61,116199.0,31.3547,31.3547,31.2756,31.2844,116199.0
2022-11-29 10:45:00,35.61,35.62,35.58,35.58,65679.0,31.2844,31.2932,31.258,31.258,65679.0
2022-11-29 10:50:00,35.58,35.63,35.57,35.62,51271.0,31.258,31.3019,31.2492,31.2932,51271.0
2022-11-29 10:55:00,35.61,35.69,35.6,35.66,117719.0,31.2844,31.3547,31.2756,31.3283,117719.0
2022-11-29 11:00:00,35.64,35.66,35.56,35.57,102753.0,31.3107,31.3283,31.2404,31.2492,102753.0
2022-11-29 11:05:00,35.57,35.63,35.47,35.5,225550.0,31.2492,31.3019,31.1614,31.1877,225550.0
2022-11-29 11:10:00,35.51,35.52,35.38,35.41,155757.0,31.1965,31.2053,31.0823,31.1087,155757.0
2022-11-29 11:15:00,35.4,35.42,35.38,35.4,79377.0,31.0999,31.1175,31.0823,31.0999,79377.0
2022-11-29 11:20:00,35.4,35.47,35.38,35.39,53229.0,31.0999,31.1614,31.0823,31.0911,53229.0
2022-11-29 11:25:00,35.38,35.39,35.32,35.33,84149.0,31.0823,31.0911,31.0296,31.0384,84149.0
2022-11-29 11:30:00,35.34,35.37,35.31,35.34,273542.0,31.0472,31.0735,31.0208,31.0472,273542.0
2022-11-29 11:35:00,35.34,35.37,35.31,35.34,68510.0,31.0472,31.0735,31.0208,31.0472,68510.0
2022-11-29 11:40:00,35.34,35.36,35.31,35.34,64458.0,31.0472,31.0647,31.0208,31.0472,64458.0
2022-11-29 11:45:00,35.34,35.38,35.34,35.38,30697.0,31.0472,31.0823,31.0472,31.0823,30697.0
2022-11-29 11:50:00,35.38,35.39,35.32,35.34,52347.0,31.0823,31.0911,31.0296,31.0472,52347.0
2022-11-29 11:55:00,35.34,35.39,35.33,35.39,28953.0,31.0472,31.0911,31.0384,31.0911,28953.0
2022-11-29 12:00:00,35.38,35.4,35.35,35.39,64957.0,31.0823,31.0999,31.056,31.0911,64957.0
2022-11-29 12:05:00,35.4,35.41,35.36,35.37,54063.0,31.0999,31.1087,31.0647,31.0735,54063.0
2022-11-29 12:10:00,35.37,35.39,35.36,35.39,23516.0,31.0735,31.0911,31.0647,31.0911,23516.0
2022-11-29 12:15:00,35.39,35.4,35.35,35.37,26839.0,31.0911,31.0999,31.056,31.0735,26839.0
2022-11-29 12:20:00,35.37,35.37,35.31,35.32,37226.0,31.0735,31.0735,31.0208,31.0296,37226.0
2022-11-29 12:25:00,35.32,35.35,35.31,35.32,44167.0,31.0296,31.056,31.0208,31.0296,44167.0
2022-11-29 12:30:00,35.33,35.37,35.32,35.35,34353.0,31.0384,31.0735,31.0296,31.056,34353.0
2022-11-29 12:35:00,35.36,35.38,35.33,35.37,55787.0,31.0647,31.0823,31.0384,31.0735,55787.0
2022-11-29 12:40:00,35.37,35.37,35.34,35.36,49215.0,31.0735,31.0735,31.0472,31.0647,49215.0
2022-11-29 12:45:00,35.36,35.37,35.33,35.34,74815.0,31.0647,31.0735,31.0384,31.0472,74815.0
2022-11-29 12:50:00,35.34,35.36,35.32,35.34,32627.0,31.0472,31.0647,31.0296,31.0472,32627.0
2022-11-29 12:55:00,35.34,35.38,35.34,35.38,54154.0,31.0472,31.0823,31.0472,31.0823,54154.0
2022-11-29 13:00:00,35.38,35.4,35.37,35.4,24503.0,31.0823,31.0999,31.0735,31.0999,24503.0
2022-11-29 13:05:00,35.4,35.41,35.38,35.41,29179.0,31.0999,31.1087,31.0823,31.1087,29179.0
2022-11-29 13:10:00,35.41,35.42,35.37,35.42,64117.0,31.1087,31.1175,31.0735,31.1175,64117.0
2022-11-29 13:15:00,35.41,35.43,35.39,35.4,39617.0,31.1087,31.1262,31.0911,31.0999,39617.0
2022-11-29 13:20:00,35.4,35.44,35.38,35.43,37979.0,31.0999,31.135,31.0823,31.1262,37979.0
2022-11-29 13:25:00,35.43,35.43,35.39,35.39,55830.0,31.1262,31.1262,31.0911,31.0911,55830.0
2022-11-29 13:30:00,35.39,35.43,35.38,35.41,74236.0,31.0911,31.1262,31.0823,31.1087,74236.0
2022-11-29 13:35:00,35.41,35.47,35.39,35.46,182708.0,31.1087,31.1614,31.0911,31.1526,182708.0
2022-11-29 13:40:00,35.46,35.47,35.42,35.43,48726.0,31.1526,31.1614,31.1175,31.1262,48726.0
2022-11-29 13:45:00,35.43,35.44,35.41,35.41,31305.0,31.1262,31.135,31.1087,31.1087,31305.0
2022-11-29 13:50:00,35.41,35.43,35.39,35.41,30175.0,31.1087,31.1262,31.0911,31.1087,30175.0
2022-11-29 13:55:00,35.41,35.49,35.41,35.45,77522.0,31.1087,31.179,31.1087,31.1438,77522.0
2022-11-29 14:00:00,35.46,35.53,35.45,35.52,47183.0,31.1526,31.2141,31.1438,31.2053,47183.0
2022-11-29 14:05:00,35.52,35.53,35.5,35.51,37877.0,31.2053,31.2141,31.1877,31.1965,37877.0
2022-11-29 14:10:00,35.51,35.51,35.47,35.48,35854.0,31.1965,31.1965,31.1614,31.1702,35854.0
2022-11-29 14:15:00,35.49,35.5,35.45,35.45,40746.0,31.179,31.1877,31.1438,31.1438,40746.0
2022-11-29 14:20:00,35.45,35.47,35.41,35.41,37373.0,31.1438,31.1614,31.1087,31.1087,37373.0
2022-11-29 14:25:00,35.42,35.44,35.38,35.4,47141.0,31.1175,31.135,31.0823,31.0999,47141.0
2022-11-29 14:30:00,35.39,35.42,35.37,35.41,75784.0,31.0911,31.1175,31.0735,31.1087,75784.0
2022-11-29 14:35:00,35.4,35.41,35.37,35.39,44421.0,31.0999,31.1087,31.0735,31.0911,44421.0
2022-11-29 14:40:00,35.4,35.41,35.35,35.36,126171.0,31.0999,31.1087,31.056,31.0647,126171.0
2022-11-29 14:45:00,35.36,35.37,35.35,35.36,40958.0,31.0647,31.0735,31.056,31.0647,40958.0
2022-11-29 14:50:00,35.36,35.37,35.33,35.34,64694.0,31.0647,31.0735,31.0384,31.0472,64694.0
2022-11-29 14:55:00,35.33,35.39,35.33,35.39,54109.0,31.0384,31.0911,31.0384,31.0911,54109.0
2022-11-29 15:00:00,35.39,35.39,35.35,35.36,53813.0,31.0911,31.0911,31.056,31.0647,53813.0
2022-11-29 15:05:00,35.36,35.4,35.35,35.4,87903.0,31.0647,31.0999,31.056,31.0999,87903.0
2022-11-29 15:10:00,35.39,35.4,35.37,35.37,38640.0,31.0911,31.0999,31.0735,31.0735,38640.0
2022-11-29 15:15:00,35.38,35.39,35.36,35.38,42809.0,31.0823,31.0911,31.0647,31.0823,42809.0
2022-11-29 15:20:00,35.38,35.4,35.34,35.36,57115.0,31.0823,31.0999,31.0472,31.0647,57115.0
2022-11-29 15:25:00,35.37,35.38,35.35,35.37,37469.0,31.0735,31.0823,31.056,31.0735,37469.0
2022-11-29 15:30:00,35.37,35.4,35.35,35.38,90576.0,31.0735,31.0999,31.056,31.0823,90576.0
2022-11-29 15:35:00,35.39,35.4,35.35,35.36,63984.0,31.0911,31.0999,31.056,31.0647,63984.0
2022-11-29 15:40:00,35.37,35.39,35.33,35.35,126149.0,31.0735,31.0911,31.0384,31.056,126149.0
2022-11-29 15:45:00,35.34,35.37,35.33,35.37,198536.0,31.0472,31.0735,31.0384,31.0735,198536.0
2022-11-29 15:50:00,35.36,35.38,35.31,35.32,236651.0,31.0647,31.0823,31.0208,31.0296,236651.0
2022-11-29 15:55:00,35.32,35.35,35.31,35.31,326155.0,31.0296,31.056,31.0208,31.0208,326155.0
2022-11-30 09:30:00,36.01,36.07,35.95,36.02,828908.0,31.6358,31.6885,31.5831,31.6446,828908.0
2022-11-30 09:35:00,36.02,36.11,36.0,36.01,175159.0,31.6446,31.7236,31.627,31.6358,175159.0
2022-11-30 09:40:00,36.01,36.11,36.0,36.07,199133.0,31.6358,31.7236,31.627,31.6885,199133.0
2022-11-30 09:45:00,36.06,36.07,35.95,35.97,156966.0,31.6797,31.6885,31.5831,31.6006,156966.0
2022-11-30 09:50:00,35.97,36.02,35.91,35.96,175490.0,31.6006,31.6446,31.5479,31.5919,175490.0
2022-11-30 09:55:00,35.96,36.01,35.91,35.93,92552.0,31.5919,31.6358,31.5479,31.5655,92552.0
2022-11-30 10:00:00,35.93,35.95,35.87,35.93,177558.0,31.5655,31.5831,31.5128,31.5655,177558.0
2022-11-30 10:05:00,35.94,35.97,35.87,35.89,79593.0,31.5743,31.6006,31.5128,31.5304,79593.0
2022-11-30 10:10:00,35.89,35.9,35.83,35.86,100107.0,31.5304,31.5391,31.4777,31.504,100107.0
2022-11-30 10:15:00,35.87,35.87,35.75,35.78,395134.0,31.5128,31.5128,31.4074,31.4337,395134.0
2022-11-30 10:20:00,35.78,35.78,35.71,35.72,206939.0,31.4337,31.4337,31.3722,31.381,206939.0
2022-11-30 10:25:00,35.73,35.73,35.63,35.64,119804.0,31.3898,31.3898,31.3019,31.3107,119804.0
2022-11-30 10:30:00,35.65,35.77,35.64,35.72,332987.0,31.3195,31.4249,31.3107,31.381,332987.0
2022-11-30 10:35:00,35.72,35.73,35.6,35.64,83982.0,31.381,31.3898,31.2756,31.3107,83982.0
2022-11-30 10:40:00,35.64,35.75,35.63,35.73,215217.0,31.3107,31.4074,31.3019,31.3898,215217.0
2022-11-30 10:45:00,35.73,35.75,35.67,35.73,187955.0,31.3898,31.4074,31.3371,31.3898,187955.0
2022-11-30 10:50:00,35.72,35.81,35.7,35.76,207450.0,31.381,31.4601,31.3634,31.4162,207450.0
2022-11-30 10:55:00,35.76,35.78,35.73,35.75,63688.0,31.4162,31.4337,31.3898,31.4074,63688.0
2022-11-30 11:00:00,35.76,35.76,35.7,35.72,105201.0,31.4162,31.4162,31.3634,31.381,105201.0
2022-11-30 11:05:00,35.71,35.85,35.71,35.84,117706.0,31.3722,31.4952,31.3722,31.4864,117706.0
2022-11-30 11:10:00,35.84,35.88,35.84,35.87,54644.0,31.4864,31.5216,31.4864,31.5128,54644.0
2022-11-30 11:15:00,35.86,35.89,35.85,35.89,156379.0,31.504,31.5304,31.4952,31.5304,156379.0
2022-11-30 11:20:00,35.89,35.98,35.89,35.9,92903.0,31.5304,31.6094,31.5304,31.5391,92903.0
2022-11-30 11:25:00,35.9,35.95,35.89,35.94,89802.0,31.5391,31.5831,31.5304,31.5743,89802.0
2022-11-30 11:30:00,35.93,35.93,35.55,35.56,871732.0,31.5655,31.5655,31.2317,31.2404,871732.0
2022-11-30 11:35:00,35.54,35.7,35.46,35.62,594552.0,31.2229,31.3634,31.1526,31.2932,594552.0
2022-11-30 11:40:00,35.63,35.72,35.55,35.68,249255.0,31.3019,31.381,31.2317,31.3459,249255.0
2022-11-30 11:45:00,35.68,35.74,35.65,35.73,106306.0,31.3459,31.3986,31.3195,31.3898,106306.0
2022-11-30 11:50:00,35.73,35.74,35.66,35.66,65941.0,31.3898,31.3986,31.3283,31.3283,65941.0
2022-11-30 11:55:00,35.66,35.68,35.62,35.63,50209.0,31.3283,31.3459,31.2932,31.3019,50209.0
2022-11-30 12:00:00,35.63,35.64,35.57,35.61,37666.0,31.3019,31.3107,31.2492,31.2844,37666.0
2022-11-30 12:05:00,35.62,35.62,35.55,35.61,116704.0,31.2932,31.2932,31.2317,31.2844,116704.0
2022-11-30 12:10:00,35.61,35.61,35.57,35.61,30209.0,31.2844,31.2844,31.2492,31.2844,30209.0
2022-11-30 12:15:00,35.6,35.61,35.55,35.56,56026.0,31.2756,31.2844,31.2317,31.2404,56026.0
2022-11-30 12:20:00,35.56,35.6,35.53,35.59,72975.0,31.2404,31.2756,31.2141,31.2668,72975.0
2022-11-30 12:25:00,35.59,35.61,35.57,35.58,71355.0,31.2668,31.2844,31.2492,31.258,71355.0
2022-11-30 12:30:00,35.58,35.58,35.48,35.49,80054.0,31.258,31.258,31.1702,31.179,80054.0
2022-11-30 12:35:00,35.48,35.49,35.42,35.45,56249.0,31.1702,31.179,31.1175,31.1438,56249.0
2022-11-30 12:40:00,35.46,35.5,35.45,35.47,84972.0,31.1526,31.1877,31.1438,31.1614,84972.0
2022-11-30 12:45:00,35.47,35.48,35.45,35.47,39808.0,31.1614,31.1702,31.1438,31.1614,39808.0
2022-11-30 12:50:00,35.48,35.52,35.46,35.52,64383.0,31.1702,31.2053,31.1526,31.2053,64383.0
2022-11-30 12:55:00,35.52,35.55,35.5,35.53,86045.0,31.2053,31.2317,31.1877,31.2141,86045.0
2022-11-30 13:00:00,35.54,35.54,35.49,35.53,59223.0,31.2229,31.2229,31.179,31.2141,59223.0
2022-11-30 13:05:00,35.53,35.56,35.51,35.56,34927.0,31.2141,31.2404,31.1965,31.2404,34927.0
2022-11-30 13:10:00,35.56,35.56,35.52,35.52,31829.0,31.2404,31.2404,31.2053,31.2053,31829.0
2022-11-30 13:15:00,35.53,35.57,35.52,35.57,21334.0,31.2141,31.2492,31.2053,31.2492,21334.0
2022-11-30 13:20:00,35.57,35.59,35.55,35.58,37140.0,31.2492,31.2668,31.2317,31.258,37140.0
2022-11-30 13:25:00,35.58,35.59,35.54,35.55,29323.0,31.258,31.2668,31.2229,31.2317,29323.0
2022-11-30 13:30:00,35.54,35.75,35.53,35.65,188508.0,31.2229,31.4074,31.2141,31.3195,188508.0
2022-11-30 13:35:00,35.66,35.81,35.65,35.79,89237.0,31.3283,31.4601,31.3195,31.4425,89237.0
2022-11-30 13:40:00,35.79,35.82,35.7,35.76,89668.0,31.4425,31.4689,31.3634,31.4162,89668.0
2022-11-30 13:45:00,35.76,35.77,35.62,35.71,71626.0,31.4162,31.4249,31.2932,31.3722,71626.0
2022-11-30 13:50:00,35.71,35.74,35.69,35.74,63612.0,31.3722,31.3986,31.3547,31.3986,63612.0
2022-11-30 13:55:00,35.75,35.84,35.74,35.82,95482.0,31.4074,31.4864,31.3986,31.4689,95482.0
2022-11-30 14:00:00,35.82,35.88,35.81,35.84,56831.0,31.4689,31.5216,31.4601,31.4864,56831.0
2022-11-30 14:05:00,35.84,35.92,35.79,35.79,145355.0,31.4864,31.5567,31.4425,31.4425,145355.0
2022-11-30 14:10:00,35.79,35.83,35.78,35.82,80000.0,31.4425,31.4777,31.4337,31.4689,80000.0
2022-11-30 14:15:00,35.82,35.92,35.81,35.91,72964.0,31.4689,31.5567,31.4601,31.5479,72964.0
2022-11-30 14:20:00,35.92,35.92,35.84,35.85,107178.0,31.5567,31.5567,31.4864,31.4952,107178.0
2022-11-30 14:25:00,35.85,35.9,35.84,35.88,74359.0,31.4952,31.5391,31.4864,31.5216,74359.0
2022-11-30 14:30:00,35.88,35.9,35.84,35.89,101751.0,31.5216,31.5391,31.4864,31.5304,101751.0
2022-11-30 14:35:00,35.88,35.89,35.85,35.86,54436.0,31.5216,31.5304,31.4952,31.504,54436.0
2022-11-30 14:40:00,35.87,35.89,35.81,35.83,58035.0,31.5128,31.5304,31.4601,31.4777,58035.0
2022-11-30 14:45:00,35.83,35.87,35.83,35.86,48143.0,31.4777,31.5128,31.4777,31.504,48143.0
2022-11-30 14:50:00,35.85,35.89,35.83,35.83,84798.0,31.4952,31.5304,31.4777,31.4777,84798.0
2022-11-30 14:55:00,35.84,35.88,35.83,35.88,48613.0,31.4864,31.5216,31.4777,31.5216,48613.0
2022-11-30 15:00:00,35.89,35.92,35.85,35.89,107781.0,31.5304,31.5567,31.4952,31.5304,107781.0
2022-11-30 15:05:00,35.88,35.9,35.83,35.84,139721.0,31.5216,31.5391,31.4777,31.4864,139721.0
2022-11-30 15:10:00,35.84,35.88,35.84,35.85,84243.0,31.4864,31.5216,31.4864,31.4952,84243.0
2022-11-30 15:15:00,35.86,35.91,35.85,35.88,130577.0,31.504,31.5479,31.4952,31.5216,130577.0
2022-11-30 15:20:00,35.87,35.93,35.87,35.91,131382.0,31.5128,31.5655,31.5128,31.5479,131382.0
2022-11-30 15:25:00,35.9,35.91,35.89,35.91,183205.0,31.5391,31.5479,31.5304,31.5479,183205.0
2022-11-30 15:30:00,35.91,35.94,35.88,35.92,165272.0,31.5479,31.5743,31.5216,31.5567,165272.0
2022-11-30 15:35:00,35.93,35.98,35.92,35.96,306604.0,31.5655,31.6094,31.5567,31.5919,306604.0
2022-11-30 15:40:00,35.96,35.97,35.91,35.92,158056.0,31.5919,31.6006,31.5479,31.5567,158056.0
2022-11-30 15:45:00,35.92,35.93,35.89,35.9,276858.0,31.5567,31.5655,31.5304,31.5391,276858.0
2022-11-30 15:50:00,35.9,35.95,35.88,35.94,388686.0,31.5391,31.5831,31.5216,31.5743,388686.0
2022-11-30 15:55:00,35.94,35.94,35.87,35.9,525685.0,31.5743,31.5743,31.5128,31.5391,525685.0
2022-12-01 09:30:00,35.99,36.0,35.89,35.94,320356.0,31.6182,31.627,31.5304,31.5743,320356.0
2022-12-01 09:35:00,35.94,36.01,35.92,35.96,112415.0,31.5743,31.6358,31.5567,31.5919,112415.0
2022-12-01 09:40:00,35.95,36.07,35.95,36.04,96896.0,31.5831,31.6885,31.5831,31.6621,96896.0
2022-12-01 09:45:00,36.04,36.08,36.01,36.05,97327.0,31.6621,31.6973,31.6358,31.6709,97327.0
2022-12-01 09:50:00,36.05,36.09,36.03,36.05,96205.0,31.6709,31.7061,31.6534,31.6709,96205.0
2022-12-01 09:55:00,36.05,36.09,35.95,35.99,171549.0,31.6709,31.7061,31.5831,31.6182,171549.0
2022-12-01 10:00:00,36.0,36.05,35.89,36.0,143238.0,31.627,31.6709,31.5304,31.627,143238.0
2022-12-01 10:05:00,36.0,36.07,35.97,36.02,87807.0,31.627,31.6885,31.6006,31.6446,87807.0
2022-12-01 10:10:00,36.01,36.07,35.98,36.07,97796.0,31.6358,31.6885,31.6094,31.6885,97796.0
2022-12-01 10:15:00,36.07,36.1,35.98,36.08,93268.0,31.6885,31.7149,31.6094,31.6973,93268.0
2022-12-01 10:20:00,36.09,36.09,36.03,36.08,87973.0,31.7061,31.7061,31.6534,31.6973,87973.0
2022-12-01 10:25:00,36.07,36.09,36.02,36.03,79429.0,31.6885,31.7061,31.6446,31.6534,79429.0
2022-12-01 10:30:00,36.02,36.05,35.99,36.04,131949.0,31.6446,31.6709,31.6182,31.6621,131949.0
2022-12-01 10:35:00,36.04,36.07,36.02,36.05,84928.0,31.6621,31.6885,31.6446,31.6709,84928.0
2022-12-01 10:40:00,36.05,36.05,35.98,36.0,56205.0,31.6709,31.6709,31.6094,31.627,56205.0
2022-12-01 10:45:00,36.0,36.09,35.98,36.06,101209.0,31.627,31.7061,31.6094,31.6797,101209.0
2022-12-01 10:50:00,36.07,36.08,36.02,36.04,110939.0,31.6885,31.6973,31.6446,31.6621,110939.0
2022-12-01 10:55:00,36.04,36.05,35.97,36.05,92520.0,31.6621,31.6709,31.6006,31.6709,92520.0
2022-12-01 11:00:00,36.05,36.05,36.01,36.03,91732.0,31.6709,31.6709,31.6358,31.6534,91732.0
2022-12-01 11:05:00,36.02,36.05,35.99,36.03,104889.0,31.6446,31.6709,31.6182,31.6534,104889.0
2022-12-01 11:10:00,36.03,36.03,36.0,36.01,59111.0,31.6534,31.6534,31.627,31.6358,59111.0
2022-12-01 11:15:00,36.02,36.02,35.97,36.0,96946.0,31.6446,31.6446,31.6006,31.627,96946.0
2022-12-01 11:20:00,36.0,36.02,35.95,35.96,83227.0,31.627,31.6446,31.5831,31.5919,83227.0
2022-12-01 11:25:00,35.95,35.97,35.92,35.94,63518.0,31.5831,31.6006,31.5567,31.5743,63518.0
2022-12-01 11:30:00,35.94,36.0,35.93,35.98,161345.0,31.5743,31.627,31.5655,31.6094,161345.0
2022-12-01 11:35:00,35.98,35.98,35.9,35.91,58051.0,31.6094,31.6094,31.5391,31.5479,58051.0
2022-12-01 11:40:00,35.91,35.91,35.81,35.83,65117.0,31.5479,31.5479,31.4601,31.4777,65117.0
2022-12-01 11:45:00,35.82,35.84,35.79,35.84,40543.0,31.4689,31.4864,31.4425,31.4864,40543.0
2022-12-01 11:50:00,35.84,35.86,35.82,35.84,61369.0,31.4864,31.504,31.4689,31.4864,61369.0
2022-12-01 11:55:00,35.84,35.85,35.81,35.84,38772.0,31.4864,31.4952,31.4601,31.4864,38772.0
2022-12-01 12:00:00,35.83,35.85,35.81,35.84,76271.0,31.4777,31.4952,31.4601,31.4864,76271.0
2022-12-01 12:05:00,35.84,35.87,35.82,35.84,68161.0,31.4864,31.5128,31.4689,31.4864,68161.0
2022-12-01 12:10:00,35.84,35.87,35.82,35.84,38248.0,31.4864,31.5128,31.4689,31.4864,38248.0
2022-12-01 12:15:00,35.84,35.85,35.8,35.8,45832.0,31.4864,31.4952,31.4513,31.4513,45832.0
2022-12-01 12:20:00,35.81,35.86,35.79,35.84,40105.0,31.4601,31.504,31.4425,31.4864,40105.0
2022-12-01 12:25:00,35.85,35.85,35.83,35.84,25487.0,31.4952,31.4952,31.4777,31.4864,25487.0
2022-12-01 12:30:00,35.85,35.89,35.84,35.87,27974.0,31.4952,31.5304,31.4864,31.5128,27974.0
2022-12-01 12:35:00,35.87,35.9,35.86,35.89,54104.0,31.5128,31.5391,31.504,31.5304,54104.0
2022-12-01 12:40:00,35.89,35.89,35.86,35.89,23379.0,31.5304,31.5304,31.504,31.5304,23379.0
2022-12-01 12:45:00,35.89,35.91,35.87,35.9,36389.0,31.5304,31.5479,31.5128,31.5391,36389.0
2022-12-01 12:50:00,35.91,35.91,35.87,35.88,53647.0,31.5479,31.5479,31.5128,31.5216,53647.0
2022-12-01 12:55:00,35.88,35.89,35.86,35.88,31130.0,31.5216,31.5304,31.504,31.5216,31130.0
2022-12-01 13:00:00,35.88,35.89,35.85,35.86,41820.0,31.5216,31.5304,31.4952,31.504,41820.0
2022-12-01 13:05:00,35.87,35.91,35.86,35.87,35070.0,31.5128,31.5479,31.504,31.5128,35070.0
2022-12-01 13:10:00,35.87,35.88,35.85,35.85,23134.0,31.5128,31.5216,31.4952,31.4952,23134.0
2022-12-01 13:15:00,35.86,35.87,35.82,35.84,40853.0,31.504,31.5128,31.4689,31.4864,40853.0
2022-12-01 13:20:00,35.84,35.87,35.83,35.86,31710.0,31.4864,31.5128,31.4777,31.504,31710.0
2022-12-01 13:25:00,35.86,35.86,35.82,35.83,20545.0,31.504,31.504,31.4689,31.4777,20545.0
2022-12-01 13:30:00,35.83,35.85,35.79,35.8,34042.0,31.4777,31.4952,31.4425,31.4513,34042.0
2022-12-01 13:35:00,35.8,35.82,35.76,35.77,33741.0,31.4513,31.4689,31.4162,31.4249,33741.0
2022-12-01 13:40:00,35.77,35.78,35.76,35.77,30520.0,31.4249,31.4337,31.4162,31.4249,30520.0
2022-12-01 13:45:00,35.77,35.8,35.76,35.77,25924.0,31.4249,31.4513,31.4162,31.4249,25924.0
2022-12-01 13:50:00,35.77,35.78,35.74,35.76,142278.0,31.4249,31.4337,31.3986,31.4162,142278.0
2022-12-01 13:55:00,35.76,35.77,35.74,35.77,26684.0,31.4162,31.4249,31.3986,31.4249,26684.0
2022-12-01 14:00:00,35.77,35.78,35.74,35.75,35505.0,31.4249,31.4337,31.3986,31.4074,35505.0
2022-12-01 14:05:00,35.75,35.75,35.71,35.74,82080.0,31.4074,31.4074,31.3722,31.3986,82080.0
2022-12-01 14:10:00,35.75,35.75,35.7,35.72,78644.0,31.4074,31.4074,31.3634,31.381,78644.0
2022-12-01 14:15:00,35.72,35.76,35.72,35.76,37672.0,31.381,31.4162,31.381,31.4162,37672.0
2022-12-01 14:20:00,35.75,35.78,35.74,35.75,58743.0,31.4074,31.4337,31.3986,31.4074,58743.0
2022-12-01 14:25:00,35.75,35.77,35.72,35.73,64648.0,31.4074,31.4249,31.381,31.3898,64648.0
2022-12-01 14:30:00,35.73,35.75,35.71,35.74,38915.0,31.3898,31.4074,31.3722,31.3986,38915.0
2022-12-01 14:35:00,35.74,35.77,35.73,35.77,44992.0,31.3986,31.4249,31.3898,31.4249,44992.0
2022-12-01 14:40:00,35.77,35.78,35.74,35.75,36337.0,31.4249,31.4337,31.3986,31.4074,36337.0
2022-12-01 14:45:00,35.75,35.77,35.74,35.77,28510.0,31.4074,31.4249,31.3986,31.4249,28510.0
2022-12-01 14:50:00,35.77,35.77,35.74,35.74,26445.0,31.4249,31.4249,31.3986,31.3986,26445.0
2022-12-01 14:55:00,35.75,35.76,35.72,35.73,49950.0,31.4074,31.4162,31.381,31.3898,49950.0
2022-12-01 15:00:00,35.73,35.73,35.7,35.72,56656.0,31.3898,31.3898,31.3634,31.381,56656.0
2022-12-01 15:05:00,35.71,35.72,35.7,35.7,44725.0,31.3722,31.381,31.3634,31.3634,44725.0
2022-12-01 15:10:00,35.7,35.72,35.66,35.67,71546.0,31.3634,31.381,31.3283,31.3371,71546.0
2022-12-01 15:15:00,35.66,35.68,35.63,35.68,134250.0,31.3283,31.3459,31.3019,31.3459,134250.0
2022-12-01 15:20:00,35.68,35.68,35.64,35.65,60945.0,31.3459,31.3459,31.3107,31.3195,60945.0
2022-12-01 15:25:00,35.65,35.68,35.64,35.66,91185.0,31.3195,31.3459,31.3107,31.3283,91185.0
2022-12-01 15:30:00,35.66,35.66,35.63,35.66,126249.0,31.3283,31.3283,31.3019,31.3283,126249.0
2022-12-01 15:35:00,35.66,35.69,35.65,35.69,100462.0,31.3283,31.3547,31.3195,31.3547,100462.0
2022-12-01 15:40:00,35.69,35.71,35.67,35.7,137247.0,31.3547,31.3722,31.3371,31.3634,137247.0
2022-12-01 15:45:00,35.71,35.72,35.66,35.69,186742.0,31.3722,31.381,31.3283,31.3547,186742.0
2022-12-01 15:50:00,35.69,35.73,35.68,35.69,223345.0,31.3547,31.3898,31.3459,31.3547,223345.0
2022-12-01 15:55:00,35.69,35.72,35.67,35.72,339484.0,31.3547,31.381,31.3371,31.381,339484.0
2022-12-02 09:30:00,35.13,35.45,35.1,35.44,420439.0,30.8627,31.1438,30.8363,31.135,420439.0
2022-12-02 09:35:00,35.45,35.48,35.36,35.37,205504.0,31.1438,31.1702,31.0647,31.0735,205504.0
2022-12-02 09:40:00,35.37,35.4,35.26,35.28,129940.0,31.0735,31.0999,30.9769,30.9945,129940.0
2022-12-02 09:45:00,35.27,35.35,35.25,35.34,103943.0,30.9857,31.056,30.9681,31.0472,103943.0
2022-12-02 09:50:00,35.35,35.43,35.33,35.41,162627.0,31.056,31.1262,31.0384,31.1087,162627.0
2022-12-02 09:55:00,35.42,35.45,35.4,35.41,112391.0,31.1175,31.1438,31.0999,31.1087,112391.0
2022-12-02 10:00:00,35.41,35.46,35.38,35.39,89958.0,31.1087,31.1526,31.0823,31.0911,89958.0
2022-12-02 10:05:00,35.38,35.4,35.3,35.34,79510.0,31.0823,31.0999,31.012,31.0472,79510.0
2022-12-02 10:10:00,35.33,35.35,35.28,35.32,60339.0,31.0384,31.056,30.9945,31.0296,60339.0
2022-12-02 10:15:00,35.31,35.32,35.23,35.25,76459.0,31.0208,31.0296,30.9505,30.9681,76459.0
2022-12-02 10:20:00,35.24,35.26,35.2,35.25,205301.0,30.9593,30.9769,30.9242,30.9681,205301.0
2022-12-02 10:25:00,35.24,35.27,35.22,35.26,58678.0,30.9593,30.9857,30.9417,30.9769,58678.0
2022-12-02 10:30:00,35.25,35.3,35.21,35.3,63653.0,30.9681,31.012,30.933,31.012,63653.0
2022-12-02 10:35:00,35.3,35.44,35.29,35.43,99401.0,31.012,31.135,31.0032,31.1262,99401.0
2022-12-02 10:40:00,35.43,35.45,35.38,35.45,62275.0,31.1262,31.1438,31.0823,31.1438,62275.0
2022-12-02 10:45:00,35.44,35.45,35.39,35.41,42686.0,31.135,31.1438,31.0911,31.1087,42686.0
2022-12-02 10:50:00,35.41,35.42,35.35,35.35,50086.0,31.1087,31.1175,31.056,31.056,50086.0
2022-12-02 10:55:00,35.35,35.35,35.27,35.3,49963.0,31.056,31.056,30.9857,31.012,49963.0
2022-12-02 11:00:00,35.3,35.32,35.25,35.27,59744.0,31.012,31.0296,30.9681,30.9857,59744.0
2022-12-02 11:05:00,35.27,35.31,35.26,35.29,51765.0,30.9857,31.0208,30.9769,31.0032,51765.0
2022-12-02 11:10:00,35.29,35.33,35.29,35.31,89055.0,31.0032,31.0384,31.0032,31.0208,89055.0
2022-12-02 11:15:00,35.32,35.34,35.28,35.29,118667.0,31.0296,31.0472,30.9945,31.0032,118667.0
2022-12-02 11:20:00,35.28,35.34,35.27,35.33,104775.0,30.9945,31.0472,30.9857,31.0384,104775.0
2022-12-02 11:25:00,35.32,35.35,35.29,35.35,144690.0,31.0296,31.056,31.0032,31.056,144690.0
2022-12-02 11:30:00,35.34,35.36,35.29,35.32,166060.0,31.0472,31.0647,31.0032,31.0296,166060.0
2022-12-02 11:35:00,35.32,35.37,35.29,35.36,159599.0,31.0296,31.0735,31.0032,31.0647,159599.0
2022-12-02 11:40:00,35.36,35.38,35.33,35.33,63865.0,31.0647,31.0823,31.0384,31.0384,63865.0
2022-12-02 11:45:00,35.34,35.35,35.28,35.29,71839.0,31.0472,31.056,30.9945,31.0032,71839.0
2022-12-02 11:50:00,35.29,35.32,35.29,35.31,60551.0,31.0032,31.0296,31.0032,31.0208,60551.0
2022-12-02 11:55:00,35.3,35.36,35.3,35.32,48258.0,31.012,31.0647,31.012,31.0296,48258.0
2022-12-02 12:00:00,35.33,35.37,35.31,35.34,23674.0,31.0384,31.0735,31.0208,31.0472,23674.0
2022-12-02 12:05:00,35.34,35.37,35.33,35.35,44071.0,31.0472,31.0735,31.0384,31.056,44071.0
2022-12-02 12:10:00,35.36,35.38,35.34,35.37,35062.0,31.0647,31.0823,31.0472,31.0735,35062.0
2022-12-02 12:15:00,35.36,35.37,35.34,35.35,32299.0,31.0647,31.0735,31.0472,31.056,32299.0
2022-12-02 12:20:00,35.35,35.38,35.33,35.34,41793.0,31.056,31.0823,31.0384,31.0472,41793.0
2022-12-02 12:25:00,35.34,35.36,35.31,35.34,41760.0,31.0472,31.0647,31.0208,31.0472,41760.0
2022-12-02 12:30:00,35.34,35.34,35.32,35.33,28440.0,31.0472,31.0472,31.0296,31.0384,28440.0
2022-12-02 12:35:00,35.33,35.34,35.3,35.31,67012.0,31.0384,31.0472,31.012,31.0208,67012.0
2022-12-02 12:40:00,35.31,35.33,35.28,35.32,37387.0,31.0208,31.0384,30.9945,31.0296,37387.0
2022-12-02 12:45:00,35.32,35.32,35.3,35.32,49394.0,31.0296,31.0296,31.012,31.0296,49394.0
2022-12-02 12:50:00,35.32,35.33,35.29,35.3,50570.0,31.0296,31.0384,31.0032,31.012,50570.0
2022-12-02 12:55:00,35.29,35.3,35.26,35.27,52430.0,31.0032,31.012,30.9769,30.9857,52430.0
2022-12-02 13:00:00,35.26,35.3,35.25,35.29,78041.0,30.9769,31.012,30.9681,31.0032,78041.0
2022-12-02 13:05:00,35.28,35.28,35.23,35.24,80321.0,30.9945,30.9945,30.9505,30.9593,80321.0
2022-12-02 13:10:00,35.23,35.25,35.2,35.25,82064.0,30.9505,30.9681,30.9242,30.9681,82064.0
2022-12-02 13:15:00,35.24,35.26,35.22,35.23,87947.0,30.9593,30.9769,30.9417,30.9505,87947.0
2022-12-02 13:20:00,35.23,35.25,35.21,35.23,21169.0,30.9505,30.9681,30.933,30.9505,21169.0
2022-12-02 13:25:00,35.23,35.26,35.21,35.26,45521.0,30.9505,30.9769,30.933,30.9769,45521.0
2022-12-02 13:30:00,35.25,35.27,35.24,35.26,78469.0,30.9681,30.9857,30.9593,30.9769,78469.0
2022-12-02 13:35:00,35.26,35.27,35.24,35.27,47964.0,30.9769,30.9857,30.9593,30.9857,47964.0
2022-12-02 13:40:00,35.27,35.29,35.25,35.25,36288.0,30.9857,31.0032,30.9681,30.9681,36288.0
2022-12-02 13:45:00,35.25,35.27,35.24,35.24,31506.0,30.9681,30.9857,30.9593,30.9593,31506.0
2022-12-02 13:50:00,35.25,35.26,35.21,35.23,31187.0,30.9681,30.9769,30.933,30.9505,31187.0
2022-12-02 13:55:00,35.23,35.24,35.2,35.22,27474.0,30.9505,30.9593,30.9242,30.9417,27474.0
2022-12-02 14:00:00,35.22,35.22,35.2,35.21,29559.0,30.9417,30.9417,30.9242,30.933,29559.0
2022-12-02 14:05:00,35.22,35.22,35.18,35.19,51502.0,30.9417,30.9417,30.9066,30.9154,51502.0
2022-12-02 14:10:00,35.19,35.21,35.16,35.2,94575.0,30.9154,30.933,30.889,30.9242,94575.0
2022-12-02 14:15:00,35.2,35.24,35.2,35.23,23811.0,30.9242,30.9593,30.9242,30.9505,23811.0
2022-12-02 14:20:00,35.23,35.24,35.19,35.22,53011.0,30.9505,30.9593,30.9154,30.9417,53011.0
2022-12-02 14:25:00,35.22,35.23,35.21,35.21,56796.0,30.9417,30.9505,30.933,30.933,56796.0
2022-12-02 14:30:00,35.22,35.24,35.21,35.23,40316.0,30.9417,30.9593,30.933,30.9505,40316.0
2022-12-02 14:35:00,35.23,35.24,35.21,35.23,31856.0,30.9505,30.9593,30.933,30.9505,31856.0
2022-12-02 14:40:00,35.22,35.25,35.22,35.24,48158.0,30.9417,30.9681,30.9417,30.9593,48158.0
2022-12-02 14:45:00,35.24,35.25,35.22,35.23,44524.0,30.9593,30.9681,30.9417,30.9505,44524.0
2022-12-02 14:50:00,35.24,35.26,35.23,35.25,34984.0,30.9593,30.9769,30.9505,30.9681,34984.0
2022-12-02 14:55:00,35.25,35.28,35.24,35.27,61875.0,30.9681,30.9945,30.9593,30.9857,61875.0
2022-12-02 15:00:00,35.27,35.3,35.26,35.3,40063.0,30.9857,31.012,30.9769,31.012,40063.0
2022-12-02 15:05:00,35.29,35.29,35.25,35.27,61074.0,31.0032,31.0032,30.9681,30.9857,61074.0
2022-12-02 15:10:00,35.27,35.28,35.25,35.27,73775.0,30.9857,30.9945,30.9681,30.9857,73775.0
2022-12-02 15:15:00,35.27,35.28,35.26,35.27,41403.0,30.9857,30.9945,30.9769,30.9857,41403.0
2022-12-02 15:20:00,35.27,35.28,35.25,35.27,49367.0,30.9857,30.9945,30.9681,30.9857,49367.0
2022-12-02 15:25:00,35.27,35.3,35.26,35.3,75913.0,30.9857,31.012,30.9769,31.012,75913.0
2022-12-02 15:30:00,35.3,35.32,35.29,35.3,81043.0,31.012,31.0296,31.0032,31.012,81043.0
2022-12-02 15:35:00,35.3,35.32,35.29,35.3,143547.0,31.012,31.0296,31.0032,31.012,143547.0
2022-12-02 15:40:00,35.3,35.34,35.29,35.34,210668.0,31.012,31.0472,31.0032,31.0472,210668.0
2022-12-02 15:45:00,35.34,35.35,35.3,35.3,200021.0,31.0472,31.056,31.012,31.012,200021.0
2022-12-02 15:50:00,35.3,35.33,35.29,35.32,281574.0,31.012,31.0384,31.0032,31.0296,281574.0
2022-12-02 15:55:00,35.32,35.37,35.31,35.37,451971.0,31.0296,31.0735,31.0208,31.0735,451971.0
2022-12-05 09:30:00,35.79,35.9,35.78,35.87,390562.0,31.4425,31.5391,31.4337,31.5128,390562.0
2022-12-05 09:35:00,35.88,35.95,35.86,35.91,86287.0,31.5216,31.5831,31.504,31.5479,86287.0
2022-12-05 09:40:00,35.9,35.91,35.82,35.83,86567.0,31.5391,31.5479,31.4689,31.4777,86567.0
2022-12-05 09:45:00,35.83,35.84,35.76,35.79,140594.0,31.4777,31.4864,31.4162,31.4425,140594.0
2022-12-05 09:50:00,35.8,35.8,35.59,35.66,137991.0,31.4513,31.4513,31.2668,31.3283,137991.0
2022-12-05 09:55:00,35.66,35.66,35.56,35.59,60160.0,31.3283,31.3283,31.2404,31.2668,60160.0
2022-12-05 10:00:00,35.59,35.59,35.39,35.51,336506.0,31.2668,31.2668,31.0911,31.1965,336506.0
2022-12-05 10:05:00,35.51,35.61,35.47,35.56,59527.0,31.1965,31.2844,31.1614,31.2404,59527.0
2022-12-05 10:10:00,35.56,35.6,35.53,35.58,67031.0,31.2404,31.2756,31.2141,31.258,67031.0
2022-12-05 10:15:00,35.58,35.64,35.55,35.63,60928.0,31.258,31.3107,31.2317,31.3019,60928.0
2022-12-05 10:20:00,35.63,35.64,35.6,35.63,66582.0,31.3019,31.3107,31.2756,31.3019,66582.0
2022-12-05 10:25:00,35.63,35.66,35.6,35.63,85739.0,31.3019,31.3283,31.2756,31.3019,85739.0
2022-12-05 10:30:00,35.63,35.64,35.58,35.61,117924.0,31.3019,31.3107,31.258,31.2844,117924.0
2022-12-05 10:35:00,35.61,35.62,35.52,35.55,111316.0,31.2844,31.2932,31.2053,31.2317,111316.0
2022-12-05 10:40:00,35.55,35.63,35.54,35.63,57707.0,31.2317,31.3019,31.2229,31.3019,57707.0
2022-12-05 10:45:00,35.63,35.64,35.58,35.61,68290.0,31.3019,31.3107,31.258,31.2844,68290.0
2022-12-05 10:50:00,35.61,35.62,35.56,35.59,55490.0,31.2844,31.2932,31.2404,31.2668,55490.0
2022-12-05 10:55:00,35.59,35.63,35.51,35.54,102619.0,31.2668,31.3019,31.1965,31.2229,102619.0
2022-12-05 11:00:00,35.53,35.55,35.49,35.52,122140.0,31.2141,31.2317,31.179,31.2053,122140.0
2022-12-05 11:05:00,35.53,35.55,35.48,35.51,60421.0,31.2141,31.2317,31.1702,31.1965,60421.0
2022-12-05 11:10:00,35.52,35.56,35.51,35.54,37221.0,31.2053,31.2404,31.1965,31.2229,37221.0
2022-12-05 11:15:00,35.54,35.55,35.42,35.43,101922.0,31.2229,31.2317,31.1175,31.1262,101922.0
2022-12-05 11:20:00,35.43,35.43,35.34,35.36,107337.0,31.1262,31.1262,31.0472,31.0647,107337.0
2022-12-05 11:25:00,35.36,35.4,35.34,35.38,44571.0,31.0647,31.0999,31.0472,31.0823,44571.0
2022-12-05 11:30:00,35.39,35.39,35.33,35.34,193661.0,31.0911,31.0911,31.0384,31.0472,193661.0
2022-12-05 11:35:00,35.34,35.35,35.29,35.32,56204.0,31.0472,31.056,31.0032,31.0296,56204.0
2022-12-05 11:40:00,35.31,35.31,35.25,35.28,51305.0,31.0208,31.0208,30.9681,30.9945,51305.0
2022-12-05 11:45:00,35.27,35.29,35.26,35.27,26714.0,30.9857,31.0032,30.9769,30.9857,26714.0
2022-12-05 11:50:00,35.27,35.29,35.24,35.25,27340.0,30.9857,31.0032,30.9593,30.9681,27340.0
2022-12-05 11:55:00,35.25,35.25,35.2,35.23,36110.0,30.9681,30.9681,30.9242,30.9505,36110.0
2022-12-05 12:00:00,35.23,35.23,35.18,35.22,45814.0,30.9505,30.9505,30.9066,30.9417,45814.0
2022-12-05 12:05:00,35.22,35.26,35.22,35.25,46502.0,30.9417,30.9769,30.9417,30.9681,46502.0
2022-12-05 12:10:00,35.26,35.27,35.21,35.25,62686.0,30.9769,30.9857,30.933,30.9681,62686.0
2022-12-05 12:15:00,35.25,35.27,35.23,35.24,33149.0,30.9681,30.9857,30.9505,30.9593,33149.0
2022-12-05 12:20:00,35.25,35.28,35.25,35.26,52188.0,30.9681,30.9945,30.9681,30.9769,52188.0
2022-12-05 12:25:00,35.26,35.26,35.2,35.21,29015.0,30.9769,30.9769,30.9242,30.933,29015.0
2022-12-05 12:30:00,35.22,35.26,35.21,35.22,39803.0,30.9417,30.9769,30.933,30.9417,39803.0
2022-12-05 12:35:00,35.22,35.24,35.2,35.2,34926.0,30.9417,30.9593,30.9242,30.9242,34926.0
2022-12-05 12:40:00,35.2,35.22,35.2,35.2,25222.0,30.9242,30.9417,30.9242,30.9242,25222.0
2022-12-05 12:45:00,35.2,35.22,35.19,35.2,40996.0,30.9242,30.9417,30.9154,30.9242,40996.0
2022-12-05 12:50:00,35.2,35.2,35.14,35.16,62746.0,30.9242,30.9242,30.8715,30.889,62746.0
2022-12-05 12:55:00,35.16,35.2,35.14,35.19,62783.0,30.889,30.9242,30.8715,30.9154,62783.0
2022-12-05 13:00:00,35.19,35.19,35.14,35.15,56278.0,30.9154,30.9154,30.8715,30.8803,56278.0
2022-12-05 13:05:00,35.15,35.15,35.11,35.13,38455.0,30.8803,30.8803,30.8451,30.8627,38455.0
2022-12-05 13:10:00,35.13,35.15,35.12,35.13,40627.0,30.8627,30.8803,30.8539,30.8627,40627.0
2022-12-05 13:15:00,35.13,35.13,35.09,35.11,51904.0,30.8627,30.8627,30.8275,30.8451,51904.0
2022-12-05 13:20:00,35.1,35.11,35.07,35.08,35722.0,30.8363,30.8451,30.81,30.8188,35722.0
2022-12-05 13:25:00,35.07,35.09,35.04,35.08,43963.0,30.81,30.8275,30.7836,30.8188,43963.0
2022-12-05 13:30:00,35.08,35.12,35.06,35.12,40110.0,30.8188,30.8539,30.8012,30.8539,40110.0
2022-12-05 13:35:00,35.12,35.15,35.1,35.15,37954.0,30.8539,30.8803,30.8363,30.8803,37954.0
2022-12-05 13:40:00,35.15,35.16,35.11,35.12,34887.0,30.8803,30.889,30.8451,30.8539,34887.0
2022-12-05 13:45:00,35.12,35.12,35.09,35.11,37870.0,30.8539,30.8539,30.8275,30.8451,37870.0
2022-12-05 13:50:00,35.11,35.12,35.08,35.09,39419.0,30.8451,30.8539,30.8188,30.8275,39419.0
2022-12-05 13:55:00,35.09,35.1,35.04,35.04,24694.0,30.8275,30.8363,30.7836,30.7836,24694.0
2022-12-05 14:00:00,35.04,35.08,35.03,35.07,58750.0,30.7836,30.8188,30.7748,30.81,58750.0
2022-12-05 14:05:00,35.07,35.08,35.02,35.05,63072.0,30.81,30.8188,30.766,30.7924,63072.0
2022-12-05 14:10:00,35.05,35.06,35.03,35.04,30520.0,30.7924,30.8012,30.7748,30.7836,30520.0
2022-12-05 14:15:00,35.04,35.04,34.99,34.99,72754.0,30.7836,30.7836,30.7397,30.7397,72754.0
2022-12-05 14:20:00,34.98,34.99,34.92,34.94,59362.0,30.7309,30.7397,30.6782,30.6958,59362.0
2022-12-05 14:25:00,34.94,34.94,34.89,34.93,45678.0,30.6958,30.6958,30.6518,30.687,45678.0
2022-12-05 14:30:00,34.93,34.94,34.88,34.91,51712.0,30.687,30.6958,30.643,30.6694,51712.0
2022-12-05 14:35:00,34.91,34.92,34.88,34.88,78049.0,30.6694,30.6782,30.643,30.643,78049.0
2022-12-05 14:40:00,34.88,34.88,34.82,34.85,68415.0,30.643,30.643,30.5903,30.6167,68415.0
2022-12-05 14:45:00,34.86,34.88,34.84,34.85,58662.0,30.6255,30.643,30.6079,30.6167,58662.0
2022-12-05 14:50:00,34.84,34.85,34.8,34.84,112953.0,30.6079,30.6167,30.5728,30.6079,112953.0
2022-12-05 14:55:00,34.84,34.9,34.82,34.89,63755.0,30.6079,30.6606,30.5903,30.6518,63755.0
2022-12-05 15:00:00,34.88,34.96,34.88,34.95,94360.0,30.643,30.7133,30.643,30.7045,94360.0
2022-12-05 15:05:00,34.95,34.96,34.9,34.95,87538.0,30.7045,30.7133,30.6606,30.7045,87538.0
2022-12-05 15:10:00,34.95,35.04,34.94,35.04,93679.0,30.7045,30.7836,30.6958,30.7836,93679.0
2022-12-05 15:15:00,35.04,35.05,34.98,35.0,92441.0,30.7836,30.7924,30.7309,30.7485,92441.0
2022-12-05 15:20:00,35.0,35.01,34.96,34.97,82427.0,30.7485,30.7573,30.7133,30.7221,82427.0
2022-12-05 15:25:00,34.97,34.97,34.91,34.93,64071.0,30.7221,30.7221,30.6694,30.687,64071.0
2022-12-05 15:30:00,34.93,34.96,34.9,34.94,117639.0,30.687,30.7133,30.6606,30.6958,117639.0
2022-12-05 15:35:00,34.93,34.98,34.93,34.97,87399.0,30.687,30.7309,30.687,30.7221,87399.0
2022-12-05 15:40:00,34.97,34.97,34.92,34.95,145670.0,30.7221,30.7221,30.6782,30.7045,145670.0
2022-12-05 15:45:00,34.95,34.96,34.9,34.96,189699.0,30.7045,30.7133,30.6606,30.7133,189699.0
2022-12-05 15:50:00,34.95,35.0,34.93,35.0,169936.0,30.7045,30.7485,30.687,30.7485,169936.0
2022-12-05 15:55:00,35.0,35.02,34.99,35.01,311972.0,30.7485,30.766,30.7397,30.7573,311972.0
2022-12-06 09:30:00,34.68,35.04,34.64,35.04,924049.0,30.4673,30.7836,30.4322,30.7836,924049.0
2022-12-06 09:35:00,35.04,35.13,35.01,35.1,216852.0,30.7836,30.8627,30.7573,30.8363,216852.0
2022-12-06 09:40:00,35.1,35.12,34.91,35.01,166117.0,30.8363,30.8539,30.6694,30.7573,166117.0
2022-12-06 09:45:00,35.01,35.05,34.89,35.05,156708.0,30.7573,30.7924,30.6518,30.7924,156708.0
2022-12-06 09:50:00,35.05,35.05,34.98,35.0,163736.0,30.7924,30.7924,30.7309,30.7485,163736.0
2022-12-06 09:55:00,34.99,35.08,34.99,35.03,147548.0,30.7397,30.8188,30.7397,30.7748,147548.0
2022-12-06 10:00:00,35.02,35.07,34.96,34.96,71421.0,30.766,30.81,30.7133,30.7133,71421.0
2022-12-06 10:05:00,34.95,35.02,34.94,35.02,98174.0,30.7045,30.766,30.6958,30.766,98174.0
2022-12-06 10:10:00,35.02,35.03,34.94,34.95,68720.0,30.766,30.7748,30.6958,30.7045,68720.0
2022-12-06 10:15:00,34.95,34.97,34.87,34.9,131295.0,30.7045,30.7221,30.6343,30.6606,131295.0
2022-12-06 10:20:00,34.91,34.94,34.87,34.9,96791.0,30.6694,30.6958,30.6343,30.6606,96791.0
2022-12-06 10:25:00,34.9,34.91,34.8,34.8,129021.0,30.6606,30.6694,30.5728,30.5728,129021.0
2022-12-06 10:30:00,34.8,34.81,34.74,34.75,78616.0,30.5728,30.5816,30.5201,30.5288,78616.0
2022-12-06 10:35:00,34.75,34.78,34.71,34.71,78105.0,30.5288,30.5552,30.4937,30.4937,78105.0
2022-12-06 10:40:00,34.71,34.81,34.7,34.79,90970.0,30.4937,30.5816,30.4849,30.564,90970.0
2022-12-06 10:45:00,34.8,34.84,34.79,34.84,98101.0,30.5728,30.6079,30.564,30.6079,98101.0
2022-12-06 10:50:00,34.84,34.86,34.83,34.86,63770.0,30.6079,30.6255,30.5991,30.6255,63770.0
2022-12-06 10:55:00,34.86,34.91,34.85,34.91,96261.0,30.6255,30.6694,30.6167,30.6694,96261.0
2022-12-06 11:00:00,34.91,34.96,34.9,34.93,81037.0,30.6694,30.7133,30.6606,30.687,81037.0
2022-12-06 11:05:00,34.93,34.97,34.91,34.93,115100.0,30.687,30.7221,30.6694,30.687,115100.0
2022-12-06 11:10:00,34.93,35.0,34.87,34.88,120211.0,30.687,30.7485,30.6343,30.643,120211.0
2022-12-06 11:15:00,34.87,34.88,34.78,34.8,143636.0,30.6343,30.643,30.5552,30.5728,143636.0
2022-12-06 11:20:00,34.8,34.85,34.79,34.84,116445.0,30.5728,30.6167,30.564,30.6079,116445.0
2022-12-06 11:25:00,34.83,34.85,34.81,34.84,68008.0,30.5991,30.6167,30.5816,30.6079,68008.0
2022-12-06 11:30:00,34.84,34.9,34.81,34.82,322883.0,30.6079,30.6606,30.5816,30.5903,322883.0
2022-12-06 11:35:00,34.83,34.88,34.81,34.84,113989.0,30.5991,30.643,30.5816,30.6079,113989.0
2022-12-06 11:40:00,34.84,34.85,34.79,34.8,80264.0,30.6079,30.6167,30.564,30.5728,80264.0
2022-12-06 11:45:00,34.8,34.82,34.78,34.8,104219.0,30.5728,30.5903,30.5552,30.5728,104219.0
2022-12-06 11:50:00,34.8,34.81,34.77,34.77,50192.0,30.5728,30.5816,30.5464,30.5464,50192.0
2022-12-06 11:55:00,34.77,34.79,34.72,34.72,37336.0,30.5464,30.564,30.5025,30.5025,37336.0
2022-12-06 12:00:00,34.72,34.75,34.69,34.74,57105.0,30.5025,30.5288,30.4761,30.5201,57105.0
2022-12-06 12:05:00,34.74,34.77,34.73,34.76,23192.0,30.5201,30.5464,30.5113,30.5376,23192.0
2022-12-06 12:10:00,34.76,34.78,34.74,34.77,39277.0,30.5376,30.5552,30.5201,30.5464,39277.0
2022-12-06 12:15:00,34.77,34.77,34.66,34.68,58800.0,30.5464,30.5464,30.4498,30.4673,58800.0
2022-12-06 12:20:00,34.69,34.71,34.68,34.68,42106.0,30.4761,30.4937,30.4673,30.4673,42106.0
2022-12-06 12:25:00,34.68,34.69,34.64,34.64,205499.0,30.4673,30.4761,30.4322,30.4322,205499.0
2022-12-06 12:30:00,34.64,34.65,34.51,34.55,231568.0,30.4322,30.441,30.318,30.3531,231568.0
2022-12-06 12:35:00,34.56,34.57,34.53,34.54,31550.0,30.3619,30.3707,30.3356,30.3443,31550.0
2022-12-06 12:40:00,34.55,34.57,34.54,34.56,44794.0,30.3531,30.3707,30.3443,30.3619,44794.0
2022-12-06 12:45:00,34.56,34.57,34.51,34.52,39129.0,30.3619,30.3707,30.318,30.3268,39129.0
2022-12-06 12:50:00,34.51,34.52,34.45,34.45,80821.0,30.318,30.3268,30.2653,30.2653,80821.0
2022-12-06 12:55:00,34.46,34.46,34.42,34.44,92121.0,30.2741,30.2741,30.2389,30.2565,92121.0
2022-12-06 13:00:00,34.43,34.44,34.39,34.4,41382.0,30.2477,30.2565,30.2126,30.2214,41382.0
2022-12-06 13:05:00,34.41,34.41,34.34,34.34,47611.0,30.2301,30.2301,30.1686,30.1686,47611.0
2022-12-06 13:10:00,34.34,34.36,34.32,34.33,33919.0,30.1686,30.1862,30.1511,30.1599,33919.0
2022-12-06 13:15:00,34.32,34.33,34.28,34.29,63335.0,30.1511,30.1599,30.1159,30.1247,63335.0
2022-12-06 13:20:00,34.28,34.32,34.27,34.3,48701.0,30.1159,30.1511,30.1071,30.1335,48701.0
2022-12-06 13:25:00,34.31,34.32,34.27,34.29,66039.0,30.1423,30.1511,30.1071,30.1247,66039.0
2022-12-06 13:30:00,34.29,34.29,34.23,34.27,70625.0,30.1247,30.1247,30.072,30.1071,70625.0
2022-12-06 13:35:00,34.27,34.35,34.27,34.34,44088.0,30.1071,30.1774,30.1071,30.1686,44088.0
2022-12-06 13:40:00,34.34,34.41,34.34,34.39,52115.0,30.1686,30.2301,30.1686,30.2126,52115.0
2022-12-06 13:45:00,34.4,34.4,34.36,34.37,67918.0,30.2214,30.2214,30.1862,30.195,67918.0
2022-12-06 13:50:00,34.37,34.37,34.32,34.32,38914.0,30.195,30.195,30.1511,30.1511,38914.0
2022-12-06 13:55:00,34.33,34.35,34.31,34.34,28613.0,30.1599,30.1774,30.1423,30.1686,28613.0
2022-12-06 14:00:00,34.34,34.37,34.32,34.36,74299.0,30.1686,30.195,30.1511,30.1862,74299.0
2022-12-06 14:05:00,34.36,34.37,34.34,34.36,66116.0,30.1862,30.195,30.1686,30.1862,66116.0
2022-12-06 14:10:00,34.36,34.38,34.34,34.38,37584.0,30.1862,30.2038,30.1686,30.2038,37584.0
2022-12-06 14:15:00,34.37,34.46,34.34,34.45,117979.0,30.195,30.2741,30.1686,30.2653,117979.0
2022-12-06 14:20:00,34.45,34.48,34.43,34.47,62442.0,30.2653,30.2916,30.2477,30.2829,62442.0
2022-12-06 14:25:00,34.47,34.47,34.41,34.41,63024.0,30.2829,30.2829,30.2301,30.2301,63024.0
2022-12-06 14:30:00,34.41,34.43,34.35,34.35,44715.0,30.2301,30.2477,30.1774,30.1774,44715.0
2022-12-06 14:35:00,34.35,34.36,34.32,34.36,74483.0,30.1774,30.1862,30.1511,30.1862,74483.0
2022-12-06 14:40:00,34.36,34.39,34.35,34.38,59405.0,30.1862,30.2126,30.1774,30.2038,59405.0
2022-12-06 14:45:00,34.38,34.45,34.37,34.42,162210.0,30.2038,30.2653,30.195,30.2389,162210.0
2022-12-06 14:50:00,34.42,34.43,34.39,34.4,82422.0,30.2389,30.2477,30.2126,30.2214,82422.0
2022-12-06 14:55:00,34.4,34.42,34.37,34.4,95289.0,30.2214,30.2389,30.195,30.2214,95289.0
2022-12-06 15:00:00,34.4,34.45,34.39,34.41,121069.0,30.2214,30.2653,30.2126,30.2301,121069.0
2022-12-06 15:05:00,34.41,34.43,34.37,34.39,75897.0,30.2301,30.2477,30.195,30.2126,75897.0
2022-12-06 15:10:00,34.39,34.39,34.32,34.33,110543.0,30.2126,30.2126,30.1511,30.1599,110543.0
2022-12-06 15:15:00,34.33,34.35,34.27,34.3,107107.0,30.1599,30.1774,30.1071,30.1335,107107.0
2022-12-06 15:20:00,34.29,34.37,34.29,34.35,86357.0,30.1247,30.195,30.1247,30.1774,86357.0
2022-12-06 15:25:00,34.36,34.37,34.3,34.33,97893.0,30.1862,30.195,30.1335,30.1599,97893.0
2022-12-06 15:30:00,34.33,34.36,34.31,34.34,100184.0,30.1599,30.1862,30.1423,30.1686,100184.0
2022-12-06 15:35:00,34.34,34.4,34.34,34.39,148478.0,30.1686,30.2214,30.1686,30.2126,148478.0
2022-12-06 15:40:00,34.39,34.43,34.35,34.43,305532.0,30.2126,30.2477,30.1774,30.2477,305532.0
2022-12-06 15:45:00,34.43,34.45,34.36,34.38,601648.0,30.2477,30.2653,30.1862,30.2038,601648.0
2022-12-06 15:50:00,34.38,34.39,34.35,34.37,476908.0,30.2038,30.2126,30.1774,30.195,476908.0
2022-12-06 15:55:00,34.37,34.4,34.35,34.39,1622374.0,30.195,30.2214,30.1774,30.2126,1622374.0
2022-12-07 09:30:00,34.18,34.32,34.09,34.31,493373.0,30.0281,30.1511,29.949,30.1423,493373.0
2022-12-07 09:35:00,34.32,34.42,34.27,34.42,275789.0,30.1511,30.2389,30.1071,30.2389,275789.0
2022-12-07 09:40:00,34.42,34.47,34.4,34.42,237571.0,30.2389,30.2829,30.2214,30.2389,237571.0
2022-12-07 09:45:00,34.43,34.49,34.34,34.35,162823.0,30.2477,30.3004,30.1686,30.1774,162823.0
2022-12-07 09:50:00,34.36,34.4,34.31,34.32,115292.0,30.1862,30.2214,30.1423,30.1511,115292.0
2022-12-07 09:55:00,34.32,34.44,34.31,34.41,242566.0,30.1511,30.2565,30.1423,30.2301,242566.0
2022-12-07 10:00:00,34.41,34.46,34.37,34.4,180366.0,30.2301,30.2741,30.195,30.2214,180366.0
2022-12-07 10:05:00,34.4,34.44,34.36,34.36,105287.0,30.2214,30.2565,30.1862,30.1862,105287.0
2022-12-07 10:10:00,34.37,34.38,34.24,34.3,427116.0,30.195,30.2038,30.0808,30.1335,427116.0
2022-12-07 10:15:00,34.31,34.4,34.29,34.32,103240.0,30.1423,30.2214,30.1247,30.1511,103240.0
2022-12-07 10:20:00,34.32,34.39,34.32,34.38,73746.0,30.1511,30.2126,30.1511,30.2038,73746.0
2022-12-07 10:25:00,34.38,34.47,34.33,34.47,190864.0,30.2038,30.2829,30.1599,30.2829,190864.0
2022-12-07 10:30:00,34.46,34.49,34.35,34.36,135695.0,30.2741,30.3004,30.1774,30.1862,135695.0
2022-12-07 10:35:00,34.36,34.37,34.3,34.3,76235.0,30.1862,30.195,30.1335,30.1335,76235.0
2022-12-07 10:40:00,34.29,34.31,34.25,34.28,73161.0,30.1247,30.1423,30.0896,30.1159,73161.0
2022-12-07 10:45:00,34.29,34.32,34.23,34.24,137135.0,30.1247,30.1511,30.072,30.0808,137135.0
2022-12-07 10:50:00,34.24,34.29,34.23,34.25,89395.0,30.0808,30.1247,30.072,30.0896,89395.0
2022-12-07 10:55:00,34.26,34.28,34.2,34.26,83115.0,30.0984,30.1159,30.0457,30.0984,83115.0
2022-12-07 11:00:00,34.27,34.28,34.2,34.22,114239.0,30.1071,30.1159,30.0457,30.0632,114239.0
2022-12-07 11:05:00,34.21,34.23,34.14,34.15,114696.0,30.0544,30.072,29.9929,30.0017,114696.0
2022-12-07 11:10:00,34.15,34.15,34.01,34.02,97460.0,30.0017,30.0017,29.8787,29.8875,97460.0
2022-12-07 11:15:00,34.02,34.07,33.99,34.02,240641.0,29.8875,29.9314,29.8612,29.8875,240641.0
2022-12-07 11:20:00,34.02,34.03,33.98,33.98,214970.0,29.8875,29.8963,29.8524,29.8524,214970.0
2022-12-07 11:25:00,33.98,34.03,33.97,34.01,175254.0,29.8524,29.8963,29.8436,29.8787,175254.0
2022-12-07 11:30:00,34.01,34.02,33.89,33.93,219741.0,29.8787,29.8875,29.7733,29.8084,219741.0
2022-12-07 11:35:00,33.93,33.96,33.92,33.94,180859.0,29.8084,29.8348,29.7997,29.8172,180859.0
2022-12-07 11:40:00,33.94,34.0,33.94,33.98,91654.0,29.8172,29.8699,29.8172,29.8524,91654.0
2022-12-07 11:45:00,33.98,34.0,33.96,33.98,54608.0,29.8524,29.8699,29.8348,29.8524,54608.0
2022-12-07 11:50:00,33.98,34.0,33.94,33.95,77735.0,29.8524,29.8699,29.8172,29.826,77735.0
2022-12-07 11:55:00,33.95,34.06,33.94,34.05,141145.0,29.826,29.9227,29.8172,29.9139,141145.0
2022-12-07 12:00:00,34.05,34.11,34.05,34.06,94210.0,29.9139,29.9666,29.9139,29.9227,94210.0
2022-12-07 12:05:00,34.05,34.06,34.03,34.05,129114.0,29.9139,29.9227,29.8963,29.9139,129114.0
2022-12-07 12:10:00,34.05,34.08,34.03,34.07,100438.0,29.9139,29.9402,29.8963,29.9314,100438.0
2022-12-07 12:15:00,34.07,34.09,34.02,34.04,29206.0,29.9314,29.949,29.8875,29.9051,29206.0
2022-12-07 12:20:00,34.04,34.08,34.02,34.07,95831.0,29.9051,29.9402,29.8875,29.9314,95831.0
2022-12-07 12:25:00,34.06,34.1,34.06,34.08,44025.0,29.9227,29.9578,29.9227,29.9402,44025.0
2022-12-07 12:30:00,34.08,34.15,34.07,34.12,154994.0,29.9402,30.0017,29.9314,29.9754,154994.0
2022-12-07 12:35:00,34.12,34.13,34.07,34.08,35631.0,29.9754,29.9842,29.9314,29.9402,35631.0
2022-12-07 12:40:00,34.08,34.09,34.05,34.05,53509.0,29.9402,29.949,29.9139,29.9139,53509.0
2022-12-07 12:45:00,34.05,34.05,34.01,34.02,28870.0,29.9139,29.9139,29.8787,29.8875,28870.0
2022-12-07 12:50:00,34.02,34.03,34.0,34.01,52907.0,29.8875,29.8963,29.8699,29.8787,52907.0
2022-12-07 12:55:00,34.01,34.02,33.95,33.97,42372.0,29.8787,29.8875,29.826,29.8436,42372.0
2022-12-07 13:00:00,33.97,33.98,33.95,33.95,28976.0,29.8436,29.8524,29.826,29.826,28976.0
2022-12-07 13:05:00,33.95,33.99,33.93,33.98,29296.0,29.826,29.8612,29.8084,29.8524,29296.0
2022-12-07 13:10:00,33.98,33.99,33.95,33.97,34329.0,29.8524,29.8612,29.826,29.8436,34329.0
2022-12-07 13:15:00,33.97,34.0,33.96,33.99,39006.0,29.8436,29.8699,29.8348,29.8612,39006.0
2022-12-07 13:20:00,33.99,34.0,33.97,34.0,34962.0,29.8612,29.8699,29.8436,29.8699,34962.0
2022-12-07 13:25:00,34.0,34.0,33.97,33.98,39514.0,29.8699,29.8699,29.8436,29.8524,39514.0
2022-12-07 13:30:00,33.98,33.99,33.95,33.97,47200.0,29.8524,29.8612,29.826,29.8436,47200.0
2022-12-07 13:35:00,33.97,33.98,33.94,33.97,46634.0,29.8436,29.8524,29.8172,29.8436,46634.0
2022-12-07 13:40:00,33.97,33.97,33.92,33.93,44941.0,29.8436,29.8436,29.7997,29.8084,44941.0
2022-12-07 13:45:00,33.93,33.95,33.91,33.92,43293.0,29.8084,29.826,29.7909,29.7997,43293.0
2022-12-07 13:50:00,33.91,33.92,33.84,33.86,46723.0,29.7909,29.7997,29.7294,29.747,46723.0
2022-12-07 13:55:00,33.86,33.87,33.83,33.85,43676.0,29.747,29.7557,29.7206,29.7382,43676.0
2022-12-07 14:00:00,33.85,33.86,33.78,33.8,66235.0,29.7382,29.747,29.6767,29.6942,66235.0
2022-12-07 14:05:00,33.8,33.86,33.79,33.84,50283.0,29.6942,29.747,29.6855,29.7294,50283.0
2022-12-07 14:10:00,33.84,33.9,33.83,33.9,55323.0,29.7294,29.7821,29.7206,29.7821,55323.0
2022-12-07 14:15:00,33.89,33.91,33.87,33.88,62684.0,29.7733,29.7909,29.7557,29.7645,62684.0
2022-12-07 14:20:00,33.87,33.87,33.83,33.87,48489.0,29.7557,29.7557,29.7206,29.7557,48489.0
2022-12-07 14:25:00,33.87,33.89,33.86,33.89,56778.0,29.7557,29.7733,29.747,29.7733,56778.0
2022-12-07 14:30:00,33.89,33.95,33.86,33.95,78057.0,29.7733,29.826,29.747,29.826,78057.0
2022-12-07 14:35:00,33.95,33.98,33.94,33.97,46674.0,29.826,29.8524,29.8172,29.8436,46674.0
2022-12-07 14:40:00,33.98,33.98,33.94,33.98,59067.0,29.8524,29.8524,29.8172,29.8524,59067.0
2022-12-07 14:45:00,33.98,33.98,33.95,33.95,84478.0,29.8524,29.8524,29.826,29.826,84478.0
2022-12-07 14:50:00,33.95,33.97,33.93,33.94,68952.0,29.826,29.8436,29.8084,29.8172,68952.0
2022-12-07 14:55:00,33.94,33.95,33.92,33.94,37808.0,29.8172,29.826,29.7997,29.8172,37808.0
2022-12-07 15:00:00,33.94,34.0,33.94,33.97,119933.0,29.8172,29.8699,29.8172,29.8436,119933.0
2022-12-07 15:05:00,33.97,33.97,33.91,33.93,43160.0,29.8436,29.8436,29.7909,29.8084,43160.0
2022-12-07 15:10:00,33.93,33.95,33.91,33.94,59851.0,29.8084,29.826,29.7909,29.8172,59851.0
2022-12-07 15:15:00,33.94,33.95,33.91,33.91,178211.0,29.8172,29.826,29.7909,29.7909,178211.0
2022-12-07 15:20:00,33.92,33.92,33.88,33.9,97088.0,29.7997,29.7997,29.7645,29.7821,97088.0
2022-12-07 15:25:00,33.91,33.93,33.89,33.92,84875.0,29.7909,29.8084,29.7733,29.7997,84875.0
2022-12-07 15:30:00,33.91,33.94,33.9,33.91,67724.0,29.7909,29.8172,29.7821,29.7909,67724.0
2022-12-07 15:35:00,33.91,33.93,33.89,33.91,84183.0,29.7909,29.8084,29.7733,29.7909,84183.0
2022-12-07 15:40:00,33.92,33.93,33.88,33.89,130800.0,29.7997,29.8084,29.7645,29.7733,130800.0
2022-12-07 15:45:00,33.9,33.94,33.87,33.91,159623.0,29.7821,29.8172,29.7557,29.7909,159623.0
2022-12-07 15:50:00,33.92,33.93,33.88,33.91,289489.0,29.7997,29.8084,29.7645,29.7909,289489.0
2022-12-07 15:55:00,33.91,33.93,33.9,33.91,389032.0,29.7909,29.8084,29.7821,29.7909,389032.0
2022-12-08 09:30:00,34.58,34.66,34.41,34.43,351514.0,30.3795,30.4498,30.2301,30.2477,351514.0
2022-12-08 09:35:00,34.43,34.46,34.4,34.42,119112.0,30.2477,30.2741,30.2214,30.2389,119112.0
2022-12-08 09:40:00,34.41,34.44,34.32,34.38,103182.0,30.2301,30.2565,30.1511,30.2038,103182.0
2022-12-08 09:45:00,34.38,34.53,34.36,34.49,203727.0,30.2038,30.3356,30.1862,30.3004,203727.0
2022-12-08 09:50:00,34.48,34.57,34.45,34.52,85185.0,30.2916,30.3707,30.2653,30.3268,85185.0
2022-12-08 09:55:00,34.52,34.54,34.46,34.49,82063.0,30.3268,30.3443,30.2741,30.3004,82063.0
2022-12-08 10:00:00,34.49,34.53,34.45,34.47,116375.0,30.3004,30.3356,30.2653,30.2829,116375.0
2022-12-08 10:05:00,34.46,34.49,34.43,34.43,60443.0,30.2741,30.3004,30.2477,30.2477,60443.0
2022-12-08 10:10:00,34.43,34.43,34.29,34.3,59481.0,30.2477,30.2477,30.1247,30.1335,59481.0
2022-12-08 10:15:00,34.3,34.37,34.29,34.31,137828.0,30.1335,30.195,30.1247,30.1423,137828.0
2022-12-08 10:20:00,34.31,34.36,34.3,34.32,82087.0,30.1423,30.1862,30.1335,30.1511,82087.0
2022-12-08 10:25:00,34.32,34.33,34.25,34.26,99269.0,30.1511,30.1599,30.0896,30.0984,99269.0
2022-12-08 10:30:00,34.26,34.27,34.18,34.19,223276.0,30.0984,30.1071,30.0281,30.0369,223276.0
2022-12-08 10:35:00,34.19,34.21,34.13,34.16,212484.0,30.0369,30.0544,29.9842,30.0105,212484.0
2022-12-08 10:40:00,34.16,34.17,34.1,34.16,80155.0,30.0105,30.0193,29.9578,30.0105,80155.0
2022-12-08 10:45:00,34.16,34.18,34.11,34.14,65199.0,30.0105,30.0281,29.9666,29.9929,65199.0
2022-12-08 10:50:00,34.13,34.16,34.1,34.15,79059.0,29.9842,30.0105,29.9578,30.0017,79059.0
2022-12-08 10:55:00,34.14,34.16,34.1,34.12,163812.0,29.9929,30.0105,29.9578,29.9754,163812.0
2022-12-08 11:00:00,34.12,34.13,34.04,34.05,168656.0,29.9754,29.9842,29.9051,29.9139,168656.0
2022-12-08 11:05:00,34.05,34.08,34.0,34.01,205028.0,29.9139,29.9402,29.8699,29.8787,205028.0
2022-12-08 11:10:00,34.01,34.09,34.0,34.08,58807.0,29.8787,29.949,29.8699,29.9402,58807.0
2022-12-08 11:15:00,34.08,34.1,34.04,34.08,88368.0,29.9402,29.9578,29.9051,29.9402,88368.0
2022-12-08 11:20:00,34.08,34.08,34.04,34.05,77879.0,29.9402,29.9402,29.9051,29.9139,77879.0
2022-12-08 11:25:00,34.05,34.14,34.05,34.11,87996.0,29.9139,29.9929,29.9139,29.9666,87996.0
2022-12-08 11:30:00,34.11,34.12,34.0,34.01,242588.0,29.9666,29.9754,29.8699,29.8787,242588.0
2022-12-08 11:35:00,34.01,34.12,33.96,34.09,68146.0,29.8787,29.9754,29.8348,29.949,68146.0
2022-12-08 11:40:00,34.09,34.13,34.07,34.11,25991.0,29.949,29.9842,29.9314,29.9666,25991.0
2022-12-08 11:45:00,34.12,34.13,34.1,34.11,31244.0,29.9754,29.9842,29.9578,29.9666,31244.0
2022-12-08 11:50:00,34.11,34.11,34.06,34.08,46952.0,29.9666,29.9666,29.9227,29.9402,46952.0
2022-12-08 11:55:00,34.09,34.11,34.08,34.1,45585.0,29.949,29.9666,29.9402,29.9578,45585.0
2022-12-08 12:00:00,34.09,34.11,34.04,34.09,162504.0,29.949,29.9666,29.9051,29.949,162504.0
2022-12-08 12:05:00,34.09,34.11,34.06,34.11,29466.0,29.949,29.9666,29.9227,29.9666,29466.0
2022-12-08 12:10:00,34.12,34.13,34.09,34.09,13034.0,29.9754,29.9842,29.949,29.949,13034.0
2022-12-08 12:15:00,34.1,34.1,34.05,34.06,22878.0,29.9578,29.9578,29.9139,29.9227,22878.0
2022-12-08 12:20:00,34.06,34.07,34.04,34.07,17120.0,29.9227,29.9314,29.9051,29.9314,17120.0
2022-12-08 12:25:00,34.07,34.07,34.03,34.05,18189.0,29.9314,29.9314,29.8963,29.9139,18189.0
2022-12-08 12:30:00,34.05,34.07,34.04,34.05,24617.0,29.9139,29.9314,29.9051,29.9139,24617.0
2022-12-08 12:35:00,34.05,34.06,34.02,34.04,20426.0,29.9139,29.9227,29.8875,29.9051,20426.0
2022-12-08 12:40:00,34.04,34.06,34.04,34.05,45763.0,29.9051,29.9227,29.9051,29.9139,45763.0
2022-12-08 12:45:00,34.05,34.06,34.03,34.04,28228.0,29.9139,29.9227,29.8963,29.9051,28228.0
2022-12-08 12:50:00,34.04,34.05,33.99,34.0,26247.0,29.9051,29.9139,29.8612,29.8699,26247.0
2022-12-08 12:55:00,33.99,34.01,33.96,34.0,43735.0,29.8612,29.8787,29.8348,29.8699,43735.0
2022-12-08 13:00:00,34.01,34.03,34.0,34.02,38080.0,29.8787,29.8963,29.8699,29.8875,38080.0
2022-12-08 13:05:00,34.02,34.02,33.98,34.0,24873.0,29.8875,29.8875,29.8524,29.8699,24873.0
2022-12-08 13:10:00,33.99,34.01,33.97,34.0,30174.0,29.8612,29.8787,29.8436,29.8699,30174.0
2022-12-08 13:15:00,34.0,34.02,33.99,34.01,28999.0,29.8699,29.8875,29.8612,29.8787,28999.0
2022-12-08 13:20:00,34.0,34.0,33.97,33.97,32021.0,29.8699,29.8699,29.8436,29.8436,32021.0
2022-12-08 13:25:00,33.98,34.03,33.96,34.02,148577.0,29.8524,29.8963,29.8348,29.8875,148577.0
2022-12-08 13:30:00,34.03,34.04,34.0,34.01,69247.0,29.8963,29.9051,29.8699,29.8787,69247.0
2022-12-08 13:35:00,34.01,34.03,33.99,34.02,29288.0,29.8787,29.8963,29.8612,29.8875,29288.0
2022-12-08 13:40:00,34.03,34.06,34.03,34.05,88358.0,29.8963,29.9227,29.8963,29.9139,88358.0
2022-12-08 13:45:00,34.05,34.07,34.02,34.07,25575.0,29.9139,29.9314,29.8875,29.9314,25575.0
2022-12-08 13:50:00,34.07,34.07,34.01,34.02,62765.0,29.9314,29.9314,29.8787,29.8875,62765.0
2022-12-08 13:55:00,34.02,34.03,34.0,34.01,27445.0,29.8875,29.8963,29.8699,29.8787,27445.0
2022-12-08 14:00:00,34.01,34.03,33.99,33.99,47901.0,29.8787,29.8963,29.8612,29.8612,47901.0
2022-12-08 14:05:00,33.98,33.99,33.96,33.98,31968.0,29.8524,29.8612,29.8348,29.8524,31968.0
2022-12-08 14:10:00,33.98,33.99,33.95,33.98,33140.0,29.8524,29.8612,29.826,29.8524,33140.0
2022-12-08 14:15:00,33.98,34.01,33.97,33.99,72053.0,29.8524,29.8787,29.8436,29.8612,72053.0
2022-12-08 14:20:00,33.99,33.99,33.96,33.97,54793.0,29.8612,29.8612,29.8348,29.8436,54793.0
2022-12-08 14:25:00,33.97,33.97,33.92,33.93,28967.0,29.8436,29.8436,29.7997,29.8084,28967.0
2022-12-08 14:30:00,33.93,33.94,33.9,33.91,58637.0,29.8084,29.8172,29.7821,29.7909,58637.0
2022-12-08 14:35:00,33.91,33.94,33.9,33.93,49960.0,29.7909,29.8172,29.7821,29.8084,49960.0
2022-12-08 14:40:00,33.93,33.93,33.89,33.9,57996.0,29.8084,29.8084,29.7733,29.7821,57996.0
2022-12-08 14:45:00,33.91,33.92,33.87,33.89,61907.0,29.7909,29.7997,29.7557,29.7733,61907.0
2022-12-08 14:50:00,33.89,33.91,33.87,33.91,93022.0,29.7733,29.7909,29.7557,29.7909,93022.0
2022-12-08 14:55:00,33.91,33.94,33.9,33.91,75987.0,29.7909,29.8172,29.7821,29.7909,75987.0
2022-12-08 15:00:00,33.91,33.92,33.88,33.9,90505.0,29.7909,29.7997,29.7645,29.7821,90505.0
2022-12-08 15:05:00,33.9,33.9,33.86,33.88,46231.0,29.7821,29.7821,29.747,29.7645,46231.0
2022-12-08 15:10:00,33.88,33.88,33.84,33.84,50504.0,29.7645,29.7645,29.7294,29.7294,50504.0
2022-12-08 15:15:00,33.84,33.88,33.82,33.88,62886.0,29.7294,29.7645,29.7118,29.7645,62886.0
2022-12-08 15:20:00,33.88,33.89,33.85,33.89,61383.0,29.7645,29.7733,29.7382,29.7733,61383.0
2022-12-08 15:25:00,33.89,33.9,33.86,33.87,71088.0,29.7733,29.7821,29.747,29.7557,71088.0
2022-12-08 15:30:00,33.87,33.89,33.82,33.83,190429.0,29.7557,29.7733,29.7118,29.7206,190429.0
2022-12-08 15:35:00,33.83,33.85,33.81,33.84,134491.0,29.7206,29.7382,29.703,29.7294,134491.0
2022-12-08 15:40:00,33.84,33.85,33.8,33.84,143362.0,29.7294,29.7382,29.6942,29.7294,143362.0
2022-12-08 15:45:00,33.84,33.88,33.82,33.85,241842.0,29.7294,29.7645,29.7118,29.7382,241842.0
2022-12-08 15:50:00,33.85,33.88,33.83,33.88,341529.0,29.7382,29.7645,29.7206,29.7645,341529.0
2022-12-08 15:55:00,33.88,33.95,33.88,33.94,627035.0,29.7645,29.826,29.7645,29.8172,627035.0
2022-12-09 09:30:00,33.9,33.98,33.77,33.97,337999.0,29.7821,29.8524,29.6679,29.8436,337999.0
2022-12-09 09:35:00,33.99,34.13,33.97,34.02,133006.0,29.8612,29.9842,29.8436,29.8875,133006.0
2022-12-09 09:40:00,34.02,34.03,33.89,33.96,112985.0,29.8875,29.8963,29.7733,29.8348,112985.0
2022-12-09 09:45:00,33.95,34.03,33.94,34.0,145935.0,29.826,29.8963,29.8172,29.8699,145935.0
2022-12-09 09:50:00,34.0,34.01,33.91,33.99,139194.0,29.8699,29.8787,29.7909,29.8612,139194.0
2022-12-09 09:55:00,33.98,34.0,33.92,33.95,78302.0,29.8524,29.8699,29.7997,29.826,78302.0
2022-12-09 10:00:00,33.95,34.05,33.94,34.0,150492.0,29.826,29.9139,29.8172,29.8699,150492.0
2022-12-09 10:05:00,34.0,34.06,33.99,34.06,228068.0,29.8699,29.9227,29.8612,29.9227,228068.0
2022-12-09 10:10:00,34.05,34.06,33.98,34.03,309998.0,29.9139,29.9227,29.8524,29.8963,309998.0
2022-12-09 10:15:00,34.03,34.04,33.96,34.02,85077.0,29.8963,29.9051,29.8348,29.8875,85077.0
2022-12-09 10:20:00,34.02,34.03,33.96,33.99,68012.0,29.8875,29.8963,29.8348,29.8612,68012.0
2022-12-09 10:25:00,34.0,34.0,33.96,34.0,63106.0,29.8699,29.8699,29.8348,29.8699,63106.0
2022-12-09 10:30:00,34.0,34.0,33.9,33.9,68070.0,29.8699,29.8699,29.7821,29.7821,68070.0
2022-12-09 10:35:00,33.9,34.0,33.9,34.0,85507.0,29.7821,29.8699,29.7821,29.8699,85507.0
2022-12-09 10:40:00,34.0,34.03,33.97,33.99,57429.0,29.8699,29.8963,29.8436,29.8612,57429.0
2022-12-09 10:45:00,33.99,33.99,33.91,33.95,94281.0,29.8612,29.8612,29.7909,29.826,94281.0
2022-12-09 10:50:00,33.94,33.97,33.93,33.95,63596.0,29.8172,29.8436,29.8084,29.826,63596.0
2022-12-09 10:55:00,33.96,34.02,33.96,34.01,68053.0,29.8348,29.8875,29.8348,29.8787,68053.0
2022-12-09 11:00:00,34.02,34.08,34.02,34.07,63959.0,29.8875,29.9402,29.8875,29.9314,63959.0
2022-12-09 11:05:00,34.08,34.09,34.04,34.05,228096.0,29.9402,29.949,29.9051,29.9139,228096.0
2022-12-09 11:10:00,34.06,34.06,34.01,34.06,55750.0,29.9227,29.9227,29.8787,29.9227,55750.0
2022-12-09 11:15:00,34.07,34.11,34.06,34.09,73836.0,29.9314,29.9666,29.9227,29.949,73836.0
2022-12-09 11:20:00,34.09,34.12,34.07,34.1,65961.0,29.949,29.9754,29.9314,29.9578,65961.0
2022-12-09 11:25:00,34.09,34.11,34.06,34.1,23178.0,29.949,29.9666,29.9227,29.9578,23178.0
2022-12-09 11:30:00,34.1,34.14,34.05,34.06,184693.0,29.9578,29.9929,29.9139,29.9227,184693.0
2022-12-09 11:35:00,34.07,34.1,34.04,34.05,67822.0,29.9314,29.9578,29.9051,29.9139,67822.0
2022-12-09 11:40:00,34.04,34.12,34.03,34.12,24191.0,29.9051,29.9754,29.8963,29.9754,24191.0
2022-12-09 11:45:00,34.11,34.13,34.1,34.11,33360.0,29.9666,29.9842,29.9578,29.9666,33360.0
2022-12-09 11:50:00,34.12,34.13,34.1,34.11,30847.0,29.9754,29.9842,29.9578,29.9666,30847.0
2022-12-09 11:55:00,34.11,34.17,34.11,34.15,41601.0,29.9666,30.0193,29.9666,30.0017,41601.0
2022-12-09 12:00:00,34.15,34.16,34.01,34.02,114498.0,30.0017,30.0105,29.8787,29.8875,114498.0
2022-12-09 12:05:00,34.02,34.07,34.01,34.05,72225.0,29.8875,29.9314,29.8787,29.9139,72225.0
2022-12-09 12:10:00,34.05,34.07,34.02,34.02,65654.0,29.9139,29.9314,29.8875,29.8875,65654.0
2022-12-09 12:15:00,34.02,34.03,33.96,33.99,67750.0,29.8875,29.8963,29.8348,29.8612,67750.0
2022-12-09 12:20:00,33.99,33.99,33.89,33.91,52065.0,29.8612,29.8612,29.7733,29.7909,52065.0
2022-12-09 12:25:00,33.91,33.93,33.9,33.91,39928.0,29.7909,29.8084,29.7821,29.7909,39928.0
2022-12-09 12:30:00,33.91,33.95,33.9,33.93,46148.0,29.7909,29.826,29.7821,29.8084,46148.0
2022-12-09 12:35:00,33.93,33.94,33.91,33.92,10083.0,29.8084,29.8172,29.7909,29.7997,10083.0
2022-12-09 12:40:00,33.93,33.94,33.88,33.89,31196.0,29.8084,29.8172,29.7645,29.7733,31196.0
2022-12-09 12:45:00,33.9,33.92,33.87,33.89,55042.0,29.7821,29.7997,29.7557,29.7733,55042.0
2022-12-09 12:50:00,33.89,33.91,33.88,33.91,7906.0,29.7733,29.7909,29.7645,29.7909,7906.0
2022-12-09 12:55:00,33.91,33.95,33.9,33.94,16150.0,29.7909,29.826,29.7821,29.8172,16150.0
2022-12-09 13:00:00,33.94,33.96,33.93,33.96,35112.0,29.8172,29.8348,29.8084,29.8348,35112.0
2022-12-09 13:05:00,33.95,33.96,33.93,33.94,25416.0,29.826,29.8348,29.8084,29.8172,25416.0
2022-12-09 13:10:00,33.93,33.96,33.92,33.96,22905.0,29.8084,29.8348,29.7997,29.8348,22905.0
2022-12-09 13:15:00,33.95,33.96,33.87,33.87,43698.0,29.826,29.8348,29.7557,29.7557,43698.0
2022-12-09 13:20:00,33.87,33.89,33.86,33.88,21174.0,29.7557,29.7733,29.747,29.7645,21174.0
2022-12-09 13:25:00,33.87,33.9,33.86,33.9,29754.0,29.7557,29.7821,29.747,29.7821,29754.0
2022-12-09 13:30:00,33.9,33.91,33.86,33.88,86233.0,29.7821,29.7909,29.747,29.7645,86233.0
2022-12-09 13:35:00,33.88,33.9,33.86,33.88,24837.0,29.7645,29.7821,29.747,29.7645,24837.0
2022-12-09 13:40:00,33.88,33.89,33.86,33.87,27619.0,29.7645,29.7733,29.747,29.7557,27619.0
2022-12-09 13:45:00,33.87,33.88,33.82,33.83,23115.0,29.7557,29.7645,29.7118,29.7206,23115.0
2022-12-09 13:50:00,33.83,33.85,33.81,33.84,23369.0,29.7206,29.7382,29.703,29.7294,23369.0
2022-12-09 13:55:00,33.84,33.85,33.82,33.84,17257.0,29.7294,29.7382,29.7118,29.7294,17257.0
2022-12-09 14:00:00,33.84,33.84,33.8,33.81,30272.0,29.7294,29.7294,29.6942,29.703,30272.0
2022-12-09 14:05:00,33.8,33.82,33.78,33.79,32063.0,29.6942,29.7118,29.6767,29.6855,32063.0
2022-12-09 14:10:00,33.78,33.8,33.75,33.79,29911.0,29.6767,29.6942,29.6503,29.6855,29911.0
2022-12-09 14:15:00,33.79,33.81,33.78,33.79,36221.0,29.6855,29.703,29.6767,29.6855,36221.0
2022-12-09 14:20:00,33.8,33.82,33.78,33.82,22859.0,29.6942,29.7118,29.6767,29.7118,22859.0
2022-12-09 14:25:00,33.82,33.86,33.81,33.85,27544.0,29.7118,29.747,29.703,29.7382,27544.0
2022-12-09 14:30:00,33.85,33.89,33.84,33.86,34769.0,29.7382,29.7733,29.7294,29.747,34769.0
2022-12-09 14:35:00,33.86,33.88,33.84,33.86,34186.0,29.747,29.7645,29.7294,29.747,34186.0
2022-12-09 14:40:00,33.86,33.86,33.82,33.83,22313.0,29.747,29.747,29.7118,29.7206,22313.0
2022-12-09 14:45:00,33.83,33.86,33.82,33.84,20688.0,29.7206,29.747,29.7118,29.7294,20688.0
2022-12-09 14:50:00,33.84,33.85,33.81,33.83,38800.0,29.7294,29.7382,29.703,29.7206,38800.0
2022-12-09 14:55:00,33.82,33.83,33.81,33.82,27354.0,29.7118,29.7206,29.703,29.7118,27354.0
2022-12-09 15:00:00,33.81,33.82,33.79,33.82,25183.0,29.703,29.7118,29.6855,29.7118,25183.0
2022-12-09 15:05:00,33.82,33.85,33.81,33.82,39413.0,29.7118,29.7382,29.703,29.7118,39413.0
2022-12-09 15:10:00,33.82,33.84,33.81,33.82,31577.0,29.7118,29.7294,29.703,29.7118,31577.0
2022-12-09 15:15:00,33.83,33.84,33.8,33.83,45593.0,29.7206,29.7294,29.6942,29.7206,45593.0
2022-12-09 15:20:00,33.82,33.83,33.77,33.78,36778.0,29.7118,29.7206,29.6679,29.6767,36778.0
2022-12-09 15:25:00,33.77,33.79,33.77,33.77,29204.0,29.6679,29.6855,29.6679,29.6679,29204.0
2022-12-09 15:30:00,33.77,33.79,33.75,33.76,51747.0,29.6679,29.6855,29.6503,29.6591,51747.0
2022-12-09 15:35:00,33.77,33.78,33.73,33.73,63004.0,29.6679,29.6767,29.6327,29.6327,63004.0
2022-12-09 15:40:00,33.73,33.75,33.71,33.72,128657.0,29.6327,29.6503,29.6152,29.624,128657.0
2022-12-09 15:45:00,33.72,33.74,33.7,33.71,104382.0,29.624,29.6415,29.6064,29.6152,104382.0
2022-12-09 15:50:00,33.7,33.71,33.67,33.69,128569.0,29.6064,29.6152,29.58,29.5976,128569.0
2022-12-09 15:55:00,33.69,33.72,33.68,33.7,295973.0,29.5976,29.624,29.5888,29.6064,295973.0
2022-12-12 09:30:00,33.81,33.83,33.74,33.8,159038.0,29.703,29.7206,29.6415,29.6942,159038.0
2022-12-12 09:35:00,33.81,33.92,33.77,33.77,127930.0,29.703,29.7997,29.6679,29.6679,127930.0
2022-12-12 09:40:00,33.77,33.85,33.77,33.85,41298.0,29.6679,29.7382,29.6679,29.7382,41298.0
2022-12-12 09:45:00,33.86,33.91,33.84,33.88,58942.0,29.747,29.7909,29.7294,29.7645,58942.0
2022-12-12 09:50:00,33.88,33.89,33.82,33.86,41106.0,29.7645,29.7733,29.7118,29.747,41106.0
2022-12-12 09:55:00,33.85,33.94,33.84,33.94,80755.0,29.7382,29.8172,29.7294,29.8172,80755.0
2022-12-12 10:00:00,33.95,34.01,33.94,33.96,198484.0,29.826,29.8787,29.8172,29.8348,198484.0
2022-12-12 10:05:00,33.96,34.08,33.95,34.06,67166.0,29.8348,29.9402,29.826,29.9227,67166.0
2022-12-12 10:10:00,34.06,34.13,34.05,34.09,144160.0,29.9227,29.9842,29.9139,29.949,144160.0
2022-12-12 10:15:00,34.1,34.13,34.02,34.09,115061.0,29.9578,29.9842,29.8875,29.949,115061.0
2022-12-12 10:20:00,34.09,34.14,34.07,34.13,91687.0,29.949,29.9929,29.9314,29.9842,91687.0
2022-12-12 10:25:00,34.14,34.17,34.12,34.14,79578.0,29.9929,30.0193,29.9754,29.9929,79578.0
2022-12-12 10:30:00,34.13,34.25,34.13,34.21,147123.0,29.9842,30.0896,29.9842,30.0544,147123.0
2022-12-12 10:35:00,34.2,34.25,34.19,34.21,166608.0,30.0457,30.0896,30.0369,30.0544,166608.0
2022-12-12 10:40:00,34.2,34.22,34.16,34.2,54838.0,30.0457,30.0632,30.0105,30.0457,54838.0
2022-12-12 10:45:00,34.19,34.2,34.17,34.18,60925.0,30.0369,30.0457,30.0193,30.0281,60925.0
2022-12-12 10:50:00,34.17,34.18,34.13,34.14,87132.0,30.0193,30.0281,29.9842,29.9929,87132.0
2022-12-12 10:55:00,34.14,34.15,34.08,34.11,50229.0,29.9929,30.0017,29.9402,29.9666,50229.0
2022-12-12 11:00:00,34.11,34.11,34.03,34.04,32712.0,29.9666,29.9666,29.8963,29.9051,32712.0
2022-12-12 11:05:00,34.04,34.05,33.98,33.99,88884.0,29.9051,29.9139,29.8524,29.8612,88884.0
2022-12-12 11:10:00,33.99,34.0,33.93,33.98,26224.0,29.8612,29.8699,29.8084,29.8524,26224.0
2022-12-12 11:15:00,33.98,34.01,33.96,33.97,104225.0,29.8524,29.8787,29.8348,29.8436,104225.0
2022-12-12 11:20:00,33.98,34.03,33.98,34.02,67385.0,29.8524,29.8963,29.8524,29.8875,67385.0
2022-12-12 11:25:00,34.02,34.03,33.98,34.02,56584.0,29.8875,29.8963,29.8524,29.8875,56584.0
2022-12-12 11:30:00,34.02,34.02,33.96,33.98,120389.0,29.8875,29.8875,29.8348,29.8524,120389.0
2022-12-12 11:35:00,33.98,34.02,33.96,34.0,58804.0,29.8524,29.8875,29.8348,29.8699,58804.0
2022-12-12 11:40:00,34.0,34.0,33.93,33.95,40246.0,29.8699,29.8699,29.8084,29.826,40246.0
2022-12-12 11:45:00,33.95,34.0,33.94,33.99,24353.0,29.826,29.8699,29.8172,29.8612,24353.0
2022-12-12 11:50:00,34.0,34.01,33.99,34.0,29067.0,29.8699,29.8787,29.8612,29.8699,29067.0
2022-12-12 11:55:00,34.0,34.01,33.99,34.0,17907.0,29.8699,29.8787,29.8612,29.8699,17907.0
2022-12-12 12:00:00,33.99,34.04,33.99,34.03,32232.0,29.8612,29.9051,29.8612,29.8963,32232.0
2022-12-12 12:05:00,34.04,34.06,34.02,34.04,24735.0,29.9051,29.9227,29.8875,29.9051,24735.0
2022-12-12 12:10:00,34.05,34.05,34.0,34.01,28762.0,29.9139,29.9139,29.8699,29.8787,28762.0
2022-12-12 12:15:00,34.01,34.04,33.99,34.03,24881.0,29.8787,29.9051,29.8612,29.8963,24881.0
2022-12-12 12:20:00,34.03,34.04,33.99,33.99,33135.0,29.8963,29.9051,29.8612,29.8612,33135.0
2022-12-12 12:25:00,33.99,34.06,33.99,34.04,65015.0,29.8612,29.9227,29.8612,29.9051,65015.0
2022-12-12 12:30:00,34.03,34.04,33.98,34.0,24753.0,29.8963,29.9051,29.8524,29.8699,24753.0
2022-12-12 12:35:00,34.01,34.05,34.0,34.04,47475.0,29.8787,29.9139,29.8699,29.9051,47475.0
2022-12-12 12:40:00,34.04,34.05,34.02,34.04,34271.0,29.9051,29.9139,29.8875,29.9051,34271.0
2022-12-12 12:45:00,34.05,34.08,34.04,34.07,28793.0,29.9139,29.9402,29.9051,29.9314,28793.0
2022-12-12 12:50:00,34.07,34.11,34.06,34.11,69734.0,29.9314,29.9666,29.9227,29.9666,69734.0
2022-12-12 12:55:00,34.1,34.1,34.06,34.08,44787.0,29.9578,29.9578,29.9227,29.9402,44787.0
2022-12-12 13:00:00,34.08,34.08,34.02,34.05,91258.0,29.9402,29.9402,29.8875,29.9139,91258.0
2022-12-12 13:05:00,34.05,34.07,34.05,34.07,43198.0,29.9139,29.9314,29.9139,29.9314,43198.0
2022-12-12 13:10:00,34.07,34.07,34.02,34.04,34447.0,29.9314,29.9314,29.8875,29.9051,34447.0
2022-12-12 13:15:00,34.04,34.06,34.03,34.06,21771.0,29.9051,29.9227,29.8963,29.9227,21771.0
2022-12-12 13:20:00,34.06,34.06,34.01,34.02,20103.0,29.9227,29.9227,29.8787,29.8875,20103.0
2022-12-12 13:25:00,34.01,34.01,33.96,33.97,26296.0,29.8787,29.8787,29.8348,29.8436,26296.0
2022-12-12 13:30:00,33.97,34.02,33.97,34.01,23685.0,29.8436,29.8875,29.8436,29.8787,23685.0
2022-12-12 13:35:00,34.01,34.02,33.99,34.02,27120.0,29.8787,29.8875,29.8612,29.8875,27120.0
2022-12-12 13:40:00,34.02,34.03,34.0,34.02,67929.0,29.8875,29.8963,29.8699,29.8875,67929.0
2022-12-12 13:45:00,34.03,34.08,34.01,34.07,92571.0,29.8963,29.9402,29.8787,29.9314,92571.0
2022-12-12 13:50:00,34.07,34.08,34.04,34.05,29041.0,29.9314,29.9402,29.9051,29.9139,29041.0
2022-12-12 13:55:00,34.05,34.06,34.03,34.05,40909.0,29.9139,29.9227,29.8963,29.9139,40909.0
2022-12-12 14:00:00,34.05,34.07,34.04,34.05,46208.0,29.9139,29.9314,29.9051,29.9139,46208.0
2022-12-12 14:05:00,34.05,34.06,34.01,34.02,40564.0,29.9139,29.9227,29.8787,29.8875,40564.0
2022-12-12 14:10:00,34.01,34.03,34.01,34.01,19507.0,29.8787,29.8963,29.8787,29.8787,19507.0
2022-12-12 14:15:00,34.02,34.05,34.01,34.02,17672.0,29.8875,29.9139,29.8787,29.8875,17672.0
2022-12-12 14:20:00,34.02,34.05,34.01,34.04,29373.0,29.8875,29.9139,29.8787,29.9051,29373.0
2022-12-12 14:25:00,34.04,34.06,34.02,34.05,35075.0,29.9051,29.9227,29.8875,29.9139,35075.0
2022-12-12 14:30:00,34.05,34.05,34.03,34.04,21403.0,29.9139,29.9139,29.8963,29.9051,21403.0
2022-12-12 14:35:00,34.04,34.06,34.03,34.06,35744.0,29.9051,29.9227,29.8963,29.9227,35744.0
2022-12-12 14:40:00,34.07,34.09,34.05,34.08,39305.0,29.9314,29.949,29.9139,29.9402,39305.0
2022-12-12 14:45:00,34.08,34.11,34.08,34.11,68571.0,29.9402,29.9666,29.9402,29.9666,68571.0
2022-12-12 14:50:00,34.11,34.14,34.09,34.14,74604.0,29.9666,29.9929,29.949,29.9929,74604.0
2022-12-12 14:55:00,34.13,34.15,34.12,34.13,21675.0,29.9842,30.0017,29.9754,29.9842,21675.0
2022-12-12 15:00:00,34.13,34.14,34.11,34.11,23093.0,29.9842,29.9929,29.9666,29.9666,23093.0
2022-12-12 15:05:00,34.12,34.15,34.11,34.15,31420.0,29.9754,30.0017,29.9666,30.0017,31420.0
2022-12-12 15:10:00,34.15,34.17,34.11,34.12,50409.0,30.0017,30.0193,29.9666,29.9754,50409.0
2022-12-12 15:15:00,34.12,34.15,34.12,34.15,73940.0,29.9754,30.0017,29.9754,30.0017,73940.0
2022-12-12 15:20:00,34.14,34.15,34.12,34.14,33718.0,29.9929,30.0017,29.9754,29.9929,33718.0
2022-12-12 15:25:00,34.14,34.17,34.12,34.16,149008.0,29.9929,30.0193,29.9754,30.0105,149008.0
2022-12-12 15:30:00,34.16,34.21,34.16,34.2,97711.0,30.0105,30.0544,30.0105,30.0457,97711.0
2022-12-12 15:35:00,34.2,34.2,34.16,34.16,106545.0,30.0457,30.0457,30.0105,30.0105,106545.0
2022-12-12 15:40:00,34.16,34.17,34.11,34.13,114694.0,30.0105,30.0193,29.9666,29.9842,114694.0
2022-12-12 15:45:00,34.12,34.13,34.09,34.09,119499.0,29.9754,29.9842,29.949,29.949,119499.0
2022-12-12 15:50:00,34.09,34.12,34.08,34.11,337243.0,29.949,29.9754,29.9402,29.9666,337243.0
2022-12-12 15:55:00,34.11,34.11,34.09,34.11,250647.0,29.9666,29.9666,29.949,29.9666,250647.0
2022-12-13 09:30:00,34.91,34.93,34.81,34.85,389484.0,30.6694,30.687,30.5816,30.6167,389484.0
2022-12-13 09:35:00,34.85,34.91,34.81,34.91,252955.0,30.6167,30.6694,30.5816,30.6694,252955.0
2022-12-13 09:40:00,34.9,35.0,34.88,34.98,230200.0,30.6606,30.7485,30.643,30.7309,230200.0
2022-12-13 09:45:00,34.98,35.09,34.96,35.01,305841.0,30.7309,30.8275,30.7133,30.7573,305841.0
2022-12-13 09:50:00,35.0,35.16,34.96,35.14,185290.0,30.7485,30.889,30.7133,30.8715,185290.0
2022-12-13 09:55:00,35.14,35.16,35.05,35.07,128058.0,30.8715,30.889,30.7924,30.81,128058.0
2022-12-13 10:00:00,35.07,35.13,35.06,35.07,131352.0,30.81,30.8627,30.8012,30.81,131352.0
2022-12-13 10:05:00,35.06,35.14,35.05,35.09,129699.0,30.8012,30.8715,30.7924,30.8275,129699.0
2022-12-13 10:10:00,35.09,35.1,34.95,34.97,393503.0,30.8275,30.8363,30.7045,30.7221,393503.0
2022-12-13 10:15:00,34.97,34.97,34.86,34.89,117207.0,30.7221,30.7221,30.6255,30.6518,117207.0
2022-12-13 10:20:00,34.9,34.93,34.84,34.88,131998.0,30.6606,30.687,30.6079,30.643,131998.0
2022-12-13 10:25:00,34.87,34.92,34.83,34.89,81979.0,30.6343,30.6782,30.5991,30.6518,81979.0
2022-12-13 10:30:00,34.9,34.95,34.86,34.94,103419.0,30.6606,30.7045,30.6255,30.6958,103419.0
2022-12-13 10:35:00,34.94,34.94,34.82,34.84,82140.0,30.6958,30.6958,30.5903,30.6079,82140.0
2022-12-13 10:40:00,34.85,34.91,34.83,34.91,60365.0,30.6167,30.6694,30.5991,30.6694,60365.0
2022-12-13 10:45:00,34.89,34.91,34.83,34.84,71154.0,30.6518,30.6694,30.5991,30.6079,71154.0
2022-12-13 10:50:00,34.84,34.87,34.82,34.84,157437.0,30.6079,30.6343,30.5903,30.6079,157437.0
2022-12-13 10:55:00,34.84,34.85,34.79,34.8,135265.0,30.6079,30.6167,30.564,30.5728,135265.0
2022-12-13 11:00:00,34.8,34.91,34.8,34.9,198349.0,30.5728,30.6694,30.5728,30.6606,198349.0
2022-12-13 11:05:00,34.9,34.93,34.87,34.88,53419.0,30.6606,30.687,30.6343,30.643,53419.0
2022-12-13 11:10:00,34.87,34.94,34.87,34.94,121887.0,30.6343,30.6958,30.6343,30.6958,121887.0
2022-12-13 11:15:00,34.95,34.98,34.9,34.97,119855.0,30.7045,30.7309,30.6606,30.7221,119855.0
2022-12-13 11:20:00,34.97,34.97,34.87,34.87,62081.0,30.7221,30.7221,30.6343,30.6343,62081.0
2022-12-13 11:25:00,34.87,34.92,34.86,34.91,40203.0,30.6343,30.6782,30.6255,30.6694,40203.0
2022-12-13 11:30:00,34.91,34.98,34.91,34.94,156755.0,30.6694,30.7309,30.6694,30.6958,156755.0
2022-12-13 11:35:00,34.94,34.96,34.88,34.91,79102.0,30.6958,30.7133,30.643,30.6694,79102.0
2022-12-13 11:40:00,34.91,34.98,34.9,34.96,69625.0,30.6694,30.7309,30.6606,30.7133,69625.0
2022-12-13 11:45:00,34.97,34.98,34.89,34.92,98573.0,30.7221,30.7309,30.6518,30.6782,98573.0
2022-12-13 11:50:00,34.92,34.98,34.88,34.96,116649.0,30.6782,30.7309,30.643,30.7133,116649.0
2022-12-13 11:55:00,34.95,34.97,34.92,34.94,66305.0,30.7045,30.7221,30.6782,30.6958,66305.0
2022-12-13 12:00:00,34.95,34.98,34.93,34.96,46259.0,30.7045,30.7309,30.687,30.7133,46259.0
2022-12-13 12:05:00,34.97,35.0,34.96,35.0,60000.0,30.7221,30.7485,30.7133,30.7485,60000.0
2022-12-13 12:10:00,35.0,35.0,34.94,34.97,51617.0,30.7485,30.7485,30.6958,30.7221,51617.0
2022-12-13 12:15:00,34.97,34.97,34.87,34.88,43448.0,30.7221,30.7221,30.6343,30.643,43448.0
2022-12-13 12:20:00,34.88,34.94,34.87,34.9,36455.0,30.643,30.6958,30.6343,30.6606,36455.0
2022-12-13 12:25:00,34.9,34.94,34.89,34.92,22647.0,30.6606,30.6958,30.6518,30.6782,22647.0
2022-12-13 12:30:00,34.91,34.94,34.9,34.92,34822.0,30.6694,30.6958,30.6606,30.6782,34822.0
2022-12-13 12:35:00,34.91,34.93,34.9,34.91,19280.0,30.6694,30.687,30.6606,30.6694,19280.0
2022-12-13 12:40:00,34.91,34.94,34.9,34.94,37654.0,30.6694,30.6958,30.6606,30.6958,37654.0
2022-12-13 12:45:00,34.94,34.94,34.83,34.83,38419.0,30.6958,30.6958,30.5991,30.5991,38419.0
2022-12-13 12:50:00,34.84,34.85,34.8,34.84,86265.0,30.6079,30.6167,30.5728,30.6079,86265.0
2022-12-13 12:55:00,34.83,34.85,34.82,34.83,27312.0,30.5991,30.6167,30.5903,30.5991,27312.0
2022-12-13 13:00:00,34.83,34.86,34.82,34.85,40731.0,30.5991,30.6255,30.5903,30.6167,40731.0
2022-12-13 13:05:00,34.85,34.88,34.84,34.86,22597.0,30.6167,30.643,30.6079,30.6255,22597.0
2022-12-13 13:10:00,34.86,34.91,34.85,34.91,19877.0,30.6255,30.6694,30.6167,30.6694,19877.0
2022-12-13 13:15:00,34.9,34.95,34.9,34.95,22206.0,30.6606,30.7045,30.6606,30.7045,22206.0
2022-12-13 13:20:00,34.95,34.98,34.93,34.96,47854.0,30.7045,30.7309,30.687,30.7133,47854.0
2022-12-13 13:25:00,34.96,34.96,34.93,34.94,20785.0,30.7133,30.7133,30.687,30.6958,20785.0
2022-12-13 13:30:00,34.94,34.96,34.88,34.88,59885.0,30.6958,30.7133,30.643,30.643,59885.0
2022-12-13 13:35:00,34.88,34.93,34.87,34.91,58967.0,30.643,30.687,30.6343,30.6694,58967.0
2022-12-13 13:40:00,34.9,34.94,34.89,34.94,41932.0,30.6606,30.6958,30.6518,30.6958,41932.0
2022-12-13 13:45:00,34.94,34.95,34.91,34.92,29845.0,30.6958,30.7045,30.6694,30.6782,29845.0
2022-12-13 13:50:00,34.92,34.94,34.9,34.9,22899.0,30.6782,30.6958,30.6606,30.6606,22899.0
2022-12-13 13:55:00,34.9,34.95,34.89,34.95,13798.0,30.6606,30.7045,30.6518,30.7045,13798.0
2022-12-13 14:00:00,34.95,34.98,34.94,34.97,78018.0,30.7045,30.7309,30.6958,30.7221,78018.0
2022-12-13 14:05:00,34.96,34.97,34.9,34.91,29144.0,30.7133,30.7221,30.6606,30.6694,29144.0
2022-12-13 14:10:00,34.9,34.93,34.89,34.91,41938.0,30.6606,30.687,30.6518,30.6694,41938.0
2022-12-13 14:15:00,34.91,34.92,34.87,34.88,29006.0,30.6694,30.6782,30.6343,30.643,29006.0
2022-12-13 14:20:00,34.88,34.89,34.85,34.85,39049.0,30.643,30.6518,30.6167,30.6167,39049.0
2022-12-13 14:25:00,34.85,34.89,34.84,34.88,63396.0,30.6167,30.6518,30.6079,30.643,63396.0
2022-12-13 14:30:00,34.87,34.89,34.84,34.89,53319.0,30.6343,30.6518,30.6079,30.6518,53319.0
2022-12-13 14:35:00,34.88,34.9,34.87,34.87,40883.0,30.643,30.6606,30.6343,30.6343,40883.0
2022-12-13 14:40:00,34.88,34.93,34.87,34.91,27653.0,30.643,30.687,30.6343,30.6694,27653.0
2022-12-13 14:45:00,34.92,34.92,34.9,34.91,8422.0,30.6782,30.6782,30.6606,30.6694,8422.0
2022-12-13 14:50:00,34.91,34.91,34.84,34.86,52760.0,30.6694,30.6694,30.6079,30.6255,52760.0
2022-12-13 14:55:00,34.86,34.87,34.84,34.87,36672.0,30.6255,30.6343,30.6079,30.6343,36672.0
2022-12-13 15:00:00,34.86,34.87,34.83,34.85,44178.0,30.6255,30.6343,30.5991,30.6167,44178.0
2022-12-13 15:05:00,34.84,34.9,34.84,34.88,58387.0,30.6079,30.6606,30.6079,30.643,58387.0
2022-12-13 15:10:00,34.89,34.91,34.87,34.9,72473.0,30.6518,30.6694,30.6343,30.6606,72473.0
2022-12-13 15:15:00,34.89,34.94,34.87,34.94,77655.0,30.6518,30.6958,30.6343,30.6958,77655.0
2022-12-13 15:20:00,34.94,35.03,34.92,35.02,321254.0,30.6958,30.7748,30.6782,30.766,321254.0
2022-12-13 15:25:00,35.02,35.03,34.97,35.0,90657.0,30.766,30.7748,30.7221,30.7485,90657.0
2022-12-13 15:30:00,35.0,35.07,34.99,35.05,221055.0,30.7485,30.81,30.7397,30.7924,221055.0
2022-12-13 15:35:00,35.05,35.05,34.96,34.98,113222.0,30.7924,30.7924,30.7133,30.7309,113222.0
2022-12-13 15:40:00,34.98,34.99,34.96,34.98,109428.0,30.7309,30.7397,30.7133,30.7309,109428.0
2022-12-13 15:45:00,34.98,35.02,34.97,34.98,191305.0,30.7309,30.766,30.7221,30.7309,191305.0
2022-12-13 15:50:00,34.98,35.04,34.98,35.02,268509.0,30.7309,30.7836,30.7309,30.766,268509.0
2022-12-13 15:55:00,35.02,35.03,35.0,35.0,470662.0,30.766,30.7748,30.7485,30.7485,470662.0
2022-12-14 09:30:00,35.03,35.13,35.03,35.11,261128.0,30.7748,30.8627,30.7748,30.8451,261128.0
2022-12-14 09:35:00,35.1,35.15,35.07,35.11,122618.0,30.8363,30.8803,30.81,30.8451,122618.0
2022-12-14 09:40:00,35.1,35.17,35.1,35.16,85594.0,30.8363,30.8978,30.8363,30.889,85594.0
2022-12-14 09:45:00,35.16,35.16,35.05,35.08,115406.0,30.889,30.889,30.7924,30.8188,115406.0
2022-12-14 09:50:00,35.08,35.09,35.02,35.08,70665.0,30.8188,30.8275,30.766,30.8188,70665.0
2022-12-14 09:55:00,35.08,35.09,35.03,35.05,66813.0,30.8188,30.8275,30.7748,30.7924,66813.0
2022-12-14 10:00:00,35.05,35.08,35.0,35.02,80354.0,30.7924,30.8188,30.7485,30.766,80354.0
2022-12-14 10:05:00,35.01,35.01,34.91,34.91,74900.0,30.7573,30.7573,30.6694,30.6694,74900.0
2022-12-14 10:10:00,34.91,34.94,34.88,34.93,93099.0,30.6694,30.6958,30.643,30.687,93099.0
2022-12-14 10:15:00,34.94,34.94,34.87,34.93,106842.0,30.6958,30.6958,30.6343,30.687,106842.0
2022-12-14 10:20:00,34.93,34.93,34.85,34.87,108286.0,30.687,30.687,30.6167,30.6343,108286.0
2022-12-14 10:25:00,34.88,34.9,34.83,34.9,123437.0,30.643,30.6606,30.5991,30.6606,123437.0
2022-12-14 10:30:00,34.91,34.91,34.74,34.83,153883.0,30.6694,30.6694,30.5201,30.5991,153883.0
2022-12-14 10:35:00,34.83,34.83,34.72,34.75,102687.0,30.5991,30.5991,30.5025,30.5288,102687.0
2022-12-14 10:40:00,34.75,34.83,34.73,34.83,87899.0,30.5288,30.5991,30.5113,30.5991,87899.0
2022-12-14 10:45:00,34.83,34.85,34.81,34.83,96460.0,30.5991,30.6167,30.5816,30.5991,96460.0
2022-12-14 10:50:00,34.84,34.85,34.8,34.84,114860.0,30.6079,30.6167,30.5728,30.6079,114860.0
2022-12-14 10:55:00,34.84,34.86,34.81,34.84,94116.0,30.6079,30.6255,30.5816,30.6079,94116.0
2022-12-14 11:00:00,34.85,34.9,34.84,34.86,79632.0,30.6167,30.6606,30.6079,30.6255,79632.0
2022-12-14 11:05:00,34.86,34.92,34.85,34.9,60946.0,30.6255,30.6782,30.6167,30.6606,60946.0
2022-12-14 11:10:00,34.9,34.95,34.87,34.95,53397.0,30.6606,30.7045,30.6343,30.7045,53397.0
2022-12-14 11:15:00,34.95,35.02,34.94,35.02,81623.0,30.7045,30.766,30.6958,30.766,81623.0
2022-12-14 11:20:00,35.02,35.03,35.0,35.02,39432.0,30.766,30.7748,30.7485,30.766,39432.0
2022-12-14 11:25:00,35.02,35.04,34.99,35.01,56637.0,30.766,30.7836,30.7397,30.7573,56637.0
2022-12-14 11:30:00,35.01,35.03,34.92,34.92,439436.0,30.7573,30.7748,30.6782,30.6782,439436.0
2022-12-14 11:35:00,34.92,34.94,34.89,34.9,34708.0,30.6782,30.6958,30.6518,30.6606,34708.0
2022-12-14 11:40:00,34.89,34.92,34.88,34.91,17576.0,30.6518,30.6782,30.643,30.6694,17576.0
2022-12-14 11:45:00,34.91,34.92,34.86,34.87,45200.0,30.6694,30.6782,30.6255,30.6343,45200.0
2022-12-14 11:50:00,34.87,34.88,34.82,34.84,44444.0,30.6343,30.643,30.5903,30.6079,44444.0
2022-12-14 11:55:00,34.84,34.85,34.82,34.84,86542.0,30.6079,30.6167,30.5903,30.6079,86542.0
2022-12-14 12:00:00,34.84,34.87,34.83,34.86,50245.0,30.6079,30.6343,30.5991,30.6255,50245.0
2022-12-14 12:05:00,34.86,34.89,34.84,34.87,48195.0,30.6255,30.6518,30.6079,30.6343,48195.0
2022-12-14 12:10:00,34.87,34.88,34.85,34.88,23937.0,30.6343,30.643,30.6167,30.643,23937.0
2022-12-14 12:15:00,34.89,34.9,34.86,34.89,34214.0,30.6518,30.6606,30.6255,30.6518,34214.0
2022-12-14 12:20:00,34.9,34.91,34.88,34.89,29374.0,30.6606,30.6694,30.643,30.6518,29374.0
2022-12-14 12:25:00,34.89,34.92,34.87,34.9,27344.0,30.6518,30.6782,30.6343,30.6606,27344.0
2022-12-14 12:30:00,34.89,34.91,34.88,34.9,24377.0,30.6518,30.6694,30.643,30.6606,24377.0
2022-12-14 12:35:00,34.9,34.93,34.89,34.92,22831.0,30.6606,30.687,30.6518,30.6782,22831.0
2022-12-14 12:40:00,34.92,34.94,34.92,34.93,23883.0,30.6782,30.6958,30.6782,30.687,23883.0
2022-12-14 12:45:00,34.93,34.94,34.91,34.94,21533.0,30.687,30.6958,30.6694,30.6958,21533.0
2022-12-14 12:50:00,34.93,34.94,34.9,34.91,19890.0,30.687,30.6958,30.6606,30.6694,19890.0
2022-12-14 12:55:00,34.9,34.92,34.9,34.9,21945.0,30.6606,30.6782,30.6606,30.6606,21945.0
2022-12-14 13:00:00,34.9,34.94,34.89,34.92,29398.0,30.6606,30.6958,30.6518,30.6782,29398.0
2022-12-14 13:05:00,34.93,34.95,34.93,34.95,24422.0,30.687,30.7045,30.687,30.7045,24422.0
2022-12-14 13:10:00,34.95,34.96,34.94,34.96,29819.0,30.7045,30.7133,30.6958,30.7133,29819.0
2022-12-14 13:15:00,34.96,34.97,34.93,34.95,33901.0,30.7133,30.7221,30.687,30.7045,33901.0
2022-12-14 13:20:00,34.95,34.98,34.94,34.96,34101.0,30.7045,30.7309,30.6958,30.7133,34101.0
2022-12-14 13:25:00,34.96,34.98,34.96,34.97,35463.0,30.7133,30.7309,30.7133,30.7221,35463.0
2022-12-14 13:30:00,34.97,34.98,34.95,34.95,38813.0,30.7221,30.7309,30.7045,30.7045,38813.0
2022-12-14 13:35:00,34.95,34.99,34.95,34.98,75511.0,30.7045,30.7397,30.7045,30.7309,75511.0
2022-12-14 13:40:00,34.98,35.0,34.96,34.98,36005.0,30.7309,30.7485,30.7133,30.7309,36005.0
2022-12-14 13:45:00,34.97,35.0,34.97,34.99,25958.0,30.7221,30.7485,30.7221,30.7397,25958.0
2022-12-14 13:50:00,34.98,35.0,34.97,35.0,19086.0,30.7309,30.7485,30.7221,30.7485,19086.0
2022-12-14 13:55:00,35.0,35.01,34.98,35.0,48792.0,30.7485,30.7573,30.7309,30.7485,48792.0
2022-12-14 14:00:00,34.98,34.98,34.75,34.81,131648.0,30.7309,30.7309,30.5288,30.5816,131648.0
2022-12-14 14:05:00,34.79,34.8,34.65,34.7,52265.0,30.564,30.5728,30.441,30.4849,52265.0
2022-12-14 14:10:00,34.69,34.8,34.69,34.78,75064.0,30.4761,30.5728,30.4761,30.5552,75064.0
2022-12-14 14:15:00,34.77,34.82,34.73,34.8,69422.0,30.5464,30.5903,30.5113,30.5728,69422.0
2022-12-14 14:20:00,34.8,34.82,34.77,34.8,37973.0,30.5728,30.5903,30.5464,30.5728,37973.0
2022-12-14 14:25:00,34.8,34.83,34.78,34.83,33884.0,30.5728,30.5991,30.5552,30.5991,33884.0
2022-12-14 14:30:00,34.82,34.85,34.64,34.65,124861.0,30.5903,30.6167,30.4322,30.441,124861.0
2022-12-14 14:35:00,34.66,34.73,34.65,34.69,95692.0,30.4498,30.5113,30.441,30.4761,95692.0
2022-12-14 14:40:00,34.68,34.85,34.65,34.8,115189.0,30.4673,30.6167,30.441,30.5728,115189.0
2022-12-14 14:45:00,34.8,34.85,34.7,34.8,65923.0,30.5728,30.6167,30.4849,30.5728,65923.0
2022-12-14 14:50:00,34.79,34.82,34.69,34.77,43532.0,30.564,30.5903,30.4761,30.5464,43532.0
2022-12-14 14:55:00,34.77,34.8,34.74,34.78,45457.0,30.5464,30.5728,30.5201,30.5552,45457.0
2022-12-14 15:00:00,34.77,34.93,34.77,34.91,58389.0,30.5464,30.687,30.5464,30.6694,58389.0
2022-12-14 15:05:00,34.91,34.97,34.86,34.95,41159.0,30.6694,30.7221,30.6255,30.7045,41159.0
2022-12-14 15:10:00,34.95,35.1,34.95,35.05,129271.0,30.7045,30.8363,30.7045,30.7924,129271.0
2022-12-14 15:15:00,35.05,35.05,34.94,34.98,108015.0,30.7924,30.7924,30.6958,30.7309,108015.0
2022-12-14 15:20:00,34.98,34.98,34.93,34.95,114436.0,30.7309,30.7309,30.687,30.7045,114436.0
2022-12-14 15:25:00,34.97,34.98,34.85,34.85,86655.0,30.7221,30.7309,30.6167,30.6167,86655.0
2022-12-14 15:30:00,34.84,34.86,34.78,34.8,92537.0,30.6079,30.6255,30.5552,30.5728,92537.0
2022-12-14 15:35:00,34.8,34.81,34.76,34.8,128426.0,30.5728,30.5816,30.5376,30.5728,128426.0
2022-12-14 15:40:00,34.8,34.83,34.78,34.82,225459.0,30.5728,30.5991,30.5552,30.5903,225459.0
2022-12-14 15:45:00,34.82,34.87,34.78,34.84,158275.0,30.5903,30.6343,30.5552,30.6079,158275.0
2022-12-14 15:50:00,34.84,34.91,34.84,34.87,227145.0,30.6079,30.6694,30.6079,30.6343,227145.0
2022-12-14 15:55:00,34.86,34.86,34.79,34.79,373002.0,30.6255,30.6255,30.564,30.564,373002.0
2022-12-15 09:30:00,34.53,34.62,34.49,34.52,211028.0,30.3356,30.4146,30.3004,30.3268,211028.0
2022-12-15 09:35:00,34.53,34.64,34.5,34.61,108108.0,30.3356,30.4322,30.3092,30.4058,108108.0
2022-12-15 09:40:00,34.62,34.62,34.55,34.58,72559.0,30.4146,30.4146,30.3531,30.3795,72559.0
2022-12-15 09:45:00,34.57,34.6,34.46,34.51,72012.0,30.3707,30.3971,30.2741,30.318,72012.0
2022-12-15 09:50:00,34.51,34.59,34.48,34.55,50852.0,30.318,30.3883,30.2916,30.3531,50852.0
2022-12-15 09:55:00,34.55,34.55,34.41,34.42,69800.0,30.3531,30.3531,30.2301,30.2389,69800.0
2022-12-15 10:00:00,34.43,34.47,34.4,34.41,39737.0,30.2477,30.2829,30.2214,30.2301,39737.0
2022-12-15 10:05:00,34.41,34.42,34.36,34.37,56011.0,30.2301,30.2389,30.1862,30.195,56011.0
2022-12-15 10:10:00,34.36,34.4,34.32,34.33,68398.0,30.1862,30.2214,30.1511,30.1599,68398.0
2022-12-15 10:15:00,34.32,34.37,34.25,34.36,280671.0,30.1511,30.195,30.0896,30.1862,280671.0
2022-12-15 10:20:00,34.36,34.38,34.26,34.28,137157.0,30.1862,30.2038,30.0984,30.1159,137157.0
2022-12-15 10:25:00,34.28,34.31,34.26,34.29,50478.0,30.1159,30.1423,30.0984,30.1247,50478.0
2022-12-15 10:30:00,34.3,34.31,34.26,34.3,84183.0,30.1335,30.1423,30.0984,30.1335,84183.0
2022-12-15 10:35:00,34.31,34.43,34.3,34.43,66127.0,30.1423,30.2477,30.1335,30.2477,66127.0
2022-12-15 10:40:00,34.43,34.5,34.4,34.48,34190.0,30.2477,30.3092,30.2214,30.2916,34190.0
2022-12-15 10:45:00,34.47,34.48,34.39,34.4,35895.0,30.2829,30.2916,30.2126,30.2214,35895.0
2022-12-15 10:50:00,34.41,34.43,34.38,34.4,35187.0,30.2301,30.2477,30.2038,30.2214,35187.0
2022-12-15 10:55:00,34.4,34.44,34.35,34.38,47996.0,30.2214,30.2565,30.1774,30.2038,47996.0
2022-12-15 11:00:00,34.39,34.42,34.35,34.36,62531.0,30.2126,30.2389,30.1774,30.1862,62531.0
2022-12-15 11:05:00,34.35,34.39,34.3,34.31,47854.0,30.1774,30.2126,30.1335,30.1423,47854.0
2022-12-15 11:10:00,34.32,34.33,34.22,34.22,27316.0,30.1511,30.1599,30.0632,30.0632,27316.0
2022-12-15 11:15:00,34.23,34.27,34.21,34.23,106199.0,30.072,30.1071,30.0544,30.072,106199.0
2022-12-15 11:20:00,34.23,34.24,34.11,34.13,94639.0,30.072,30.0808,29.9666,29.9842,94639.0
2022-12-15 11:25:00,34.12,34.13,34.02,34.04,128864.0,29.9754,29.9842,29.8875,29.9051,128864.0
2022-12-15 11:30:00,34.04,34.11,34.01,34.1,445838.0,29.9051,29.9666,29.8787,29.9578,445838.0
2022-12-15 11:35:00,34.1,34.11,34.05,34.09,90996.0,29.9578,29.9666,29.9139,29.949,90996.0
2022-12-15 11:40:00,34.08,34.08,34.0,34.02,60421.0,29.9402,29.9402,29.8699,29.8875,60421.0
2022-12-15 11:45:00,34.02,34.05,34.01,34.05,39233.0,29.8875,29.9139,29.8787,29.9139,39233.0
2022-12-15 11:50:00,34.04,34.09,34.04,34.08,38390.0,29.9051,29.949,29.9051,29.9402,38390.0
2022-12-15 11:55:00,34.08,34.12,34.07,34.1,25477.0,29.9402,29.9754,29.9314,29.9578,25477.0
2022-12-15 12:00:00,34.1,34.12,34.09,34.12,25193.0,29.9578,29.9754,29.949,29.9754,25193.0
2022-12-15 12:05:00,34.13,34.16,34.12,34.13,28934.0,29.9842,30.0105,29.9754,29.9842,28934.0
2022-12-15 12:10:00,34.14,34.14,34.11,34.14,15912.0,29.9929,29.9929,29.9666,29.9929,15912.0
2022-12-15 12:15:00,34.14,34.17,34.12,34.16,25505.0,29.9929,30.0193,29.9754,30.0105,25505.0
2022-12-15 12:20:00,34.16,34.17,34.13,34.16,31834.0,30.0105,30.0193,29.9842,30.0105,31834.0
2022-12-15 12:25:00,34.16,34.21,34.16,34.2,16306.0,30.0105,30.0544,30.0105,30.0457,16306.0
2022-12-15 12:30:00,34.2,34.24,34.19,34.23,39176.0,30.0457,30.0808,30.0369,30.072,39176.0
2022-12-15 12:35:00,34.23,34.24,34.19,34.2,18640.0,30.072,30.0808,30.0369,30.0457,18640.0
2022-12-15 12:40:00,34.2,34.23,34.19,34.2,20086.0,30.0457,30.072,30.0369,30.0457,20086.0
2022-12-15 12:45:00,34.2,34.2,34.16,34.19,15581.0,30.0457,30.0457,30.0105,30.0369,15581.0
2022-12-15 12:50:00,34.19,34.22,34.18,34.2,26566.0,30.0369,30.0632,30.0281,30.0457,26566.0
2022-12-15 12:55:00,34.2,34.24,34.18,34.22,38650.0,30.0457,30.0808,30.0281,30.0632,38650.0
2022-12-15 13:00:00,34.22,34.26,34.2,34.21,117460.0,30.0632,30.0984,30.0457,30.0544,117460.0
2022-12-15 13:05:00,34.21,34.22,34.18,34.19,22518.0,30.0544,30.0632,30.0281,30.0369,22518.0
2022-12-15 13:10:00,34.2,34.23,34.19,34.2,31504.0,30.0457,30.072,30.0369,30.0457,31504.0
2022-12-15 13:15:00,34.2,34.24,34.18,34.19,136806.0,30.0457,30.0808,30.0281,30.0369,136806.0
2022-12-15 13:20:00,34.18,34.3,34.18,34.24,323814.0,30.0281,30.1335,30.0281,30.0808,323814.0
2022-12-15 13:25:00,34.24,34.28,34.23,34.27,44128.0,30.0808,30.1159,30.072,30.1071,44128.0
2022-12-15 13:30:00,34.27,34.29,34.26,34.27,31120.0,30.1071,30.1247,30.0984,30.1071,31120.0
2022-12-15 13:35:00,34.27,34.29,34.26,34.28,24302.0,30.1071,30.1247,30.0984,30.1159,24302.0
2022-12-15 13:40:00,34.27,34.31,34.27,34.29,25948.0,30.1071,30.1423,30.1071,30.1247,25948.0
2022-12-15 13:45:00,34.29,34.3,34.26,34.27,18411.0,30.1247,30.1335,30.0984,30.1071,18411.0
2022-12-15 13:50:00,34.26,34.29,34.26,34.28,20231.0,30.0984,30.1247,30.0984,30.1159,20231.0
2022-12-15 13:55:00,34.29,34.3,34.27,34.3,22328.0,30.1247,30.1335,30.1071,30.1335,22328.0
2022-12-15 14:00:00,34.3,34.33,34.28,34.3,92554.0,30.1335,30.1599,30.1159,30.1335,92554.0
2022-12-15 14:05:00,34.29,34.3,34.26,34.26,71309.0,30.1247,30.1335,30.0984,30.0984,71309.0
2022-12-15 14:10:00,34.27,34.31,34.26,34.3,24953.0,30.1071,30.1423,30.0984,30.1335,24953.0
2022-12-15 14:15:00,34.3,34.31,34.27,34.3,28589.0,30.1335,30.1423,30.1071,30.1335,28589.0
2022-12-15 14:20:00,34.3,34.31,34.28,34.29,33880.0,30.1335,30.1423,30.1159,30.1247,33880.0
2022-12-15 14:25:00,34.29,34.3,34.26,34.27,21154.0,30.1247,30.1335,30.0984,30.1071,21154.0
2022-12-15 14:30:00,34.27,34.3,34.27,34.27,24340.0,30.1071,30.1335,30.1071,30.1071,24340.0
2022-12-15 14:35:00,34.27,34.31,34.26,34.3,40354.0,30.1071,30.1423,30.0984,30.1335,40354.0
2022-12-15 14:40:00,34.3,34.34,34.3,34.34,25524.0,30.1335,30.1686,30.1335,30.1686,25524.0
2022-12-15 14:45:00,34.34,34.35,34.29,34.31,28675.0,30.1686,30.1774,30.1247,30.1423,28675.0
2022-12-15 14:50:00,34.31,34.32,34.27,34.32,24986.0,30.1423,30.1511,30.1071,30.1511,24986.0
2022-12-15 14:55:00,34.32,34.34,34.3,34.34,45209.0,30.1511,30.1686,30.1335,30.1686,45209.0
2022-12-15 15:00:00,34.34,34.37,34.33,34.35,24371.0,30.1686,30.195,30.1599,30.1774,24371.0
2022-12-15 15:05:00,34.35,34.38,34.34,34.38,35503.0,30.1774,30.2038,30.1686,30.2038,35503.0
2022-12-15 15:10:00,34.38,34.38,34.33,34.34,90682.0,30.2038,30.2038,30.1599,30.1686,90682.0
2022-12-15 15:15:00,34.34,34.35,34.32,34.32,107738.0,30.1686,30.1774,30.1511,30.1511,107738.0
2022-12-15 15:20:00,34.33,34.37,34.32,34.35,40164.0,30.1599,30.195,30.1511,30.1774,40164.0
2022-12-15 15:25:00,34.35,34.38,34.34,34.38,63386.0,30.1774,30.2038,30.1686,30.2038,63386.0
2022-12-15 15:30:00,34.38,34.42,34.36,34.39,153228.0,30.2038,30.2389,30.1862,30.2126,153228.0
2022-12-15 15:35:00,34.38,34.39,34.34,34.36,111352.0,30.2038,30.2126,30.1686,30.1862,111352.0
2022-12-15 15:40:00,34.36,34.37,34.34,34.34,155213.0,30.1862,30.195,30.1686,30.1686,155213.0
2022-12-15 15:45:00,34.34,34.34,34.29,34.3,285042.0,30.1686,30.1686,30.1247,30.1335,285042.0
2022-12-15 15:50:00,34.3,34.32,34.29,34.3,411011.0,30.1335,30.1511,30.1247,30.1335,411011.0
2022-12-15 15:55:00,34.3,34.3,34.26,34.27,485252.0,30.1335,30.1335,30.0984,30.1071,485252.0
2022-12-16 09:30:00,33.38,33.56,33.34,33.51,462541.0,29.3253,29.4834,29.2901,29.4395,462541.0
2022-12-16 09:35:00,33.52,33.54,33.35,33.37,180994.0,29.4483,29.4658,29.2989,29.3165,180994.0
2022-12-16 09:40:00,33.37,33.52,33.35,33.47,148071.0,29.3165,29.4483,29.2989,29.4043,148071.0
2022-12-16 09:45:00,33.48,33.53,33.44,33.5,159557.0,29.4131,29.457,29.378,29.4307,159557.0
2022-12-16 09:50:00,33.51,33.55,33.47,33.53,132183.0,29.4395,29.4746,29.4043,29.457,132183.0
2022-12-16 09:55:00,33.53,33.63,33.51,33.59,86174.0,29.457,29.5449,29.4395,29.5097,86174.0
2022-12-16 10:00:00,33.59,33.59,33.49,33.52,84609.0,29.5097,29.5097,29.4219,29.4483,84609.0
2022-12-16 10:05:00,33.54,33.55,33.45,33.45,117402.0,29.4658,29.4746,29.3868,29.3868,117402.0
2022-12-16 10:10:00,33.46,33.49,33.39,33.4,91165.0,29.3955,29.4219,29.334,29.3428,91165.0
2022-12-16 10:15:00,33.4,33.44,33.37,33.41,98573.0,29.3428,29.378,29.3165,29.3516,98573.0
2022-12-16 10:20:00,33.41,33.41,33.32,33.34,153716.0,29.3516,29.3516,29.2725,29.2901,153716.0
2022-12-16 10:25:00,33.35,33.36,33.29,33.3,94656.0,29.2989,29.3077,29.2462,29.255,94656.0
2022-12-16 10:30:00,33.3,33.35,33.27,33.32,125086.0,29.255,29.2989,29.2286,29.2725,125086.0
2022-12-16 10:35:00,33.32,33.37,33.28,33.36,130200.0,29.2725,29.3165,29.2374,29.3077,130200.0
2022-12-16 10:40:00,33.34,33.39,33.34,33.35,66881.0,29.2901,29.334,29.2901,29.2989,66881.0
2022-12-16 10:45:00,33.36,33.38,33.33,33.33,89451.0,29.3077,29.3253,29.2813,29.2813,89451.0
2022-12-16 10:50:00,33.33,33.34,33.25,33.27,159116.0,29.2813,29.2901,29.211,29.2286,159116.0
2022-12-16 10:55:00,33.27,33.27,33.19,33.26,211587.0,29.2286,29.2286,29.1583,29.2198,211587.0
2022-12-16 11:00:00,33.27,33.33,33.25,33.32,155558.0,29.2286,29.2813,29.211,29.2725,155558.0
2022-12-16 11:05:00,33.32,33.38,33.32,33.35,121635.0,29.2725,29.3253,29.2725,29.2989,121635.0
2022-12-16 11:10:00,33.35,33.37,33.29,33.37,163753.0,29.2989,29.3165,29.2462,29.3165,163753.0
2022-12-16 11:15:00,33.37,33.38,33.28,33.28,151663.0,29.3165,29.3253,29.2374,29.2374,151663.0
2022-12-16 11:20:00,33.29,33.35,33.28,33.29,87104.0,29.2462,29.2989,29.2374,29.2462,87104.0
2022-12-16 11:25:00,33.29,33.32,33.25,33.26,189410.0,29.2462,29.2725,29.211,29.2198,189410.0
2022-12-16 11:30:00,33.26,33.29,33.14,33.18,317148.0,29.2198,29.2462,29.1144,29.1496,317148.0
2022-12-16 11:35:00,33.18,33.3,33.18,33.29,94864.0,29.1496,29.255,29.1496,29.2462,94864.0
2022-12-16 11:40:00,33.29,33.29,33.25,33.26,42941.0,29.2462,29.2462,29.211,29.2198,42941.0
2022-12-16 11:45:00,33.27,33.31,33.25,33.27,140412.0,29.2286,29.2638,29.211,29.2286,140412.0
2022-12-16 11:50:00,33.27,33.27,33.2,33.21,67000.0,29.2286,29.2286,29.1671,29.1759,67000.0
2022-12-16 11:55:00,33.21,33.23,33.19,33.22,66200.0,29.1759,29.1935,29.1583,29.1847,66200.0
2022-12-16 12:00:00,33.22,33.38,33.22,33.32,192177.0,29.1847,29.3253,29.1847,29.2725,192177.0
2022-12-16 12:05:00,33.31,33.32,33.28,33.28,37738.0,29.2638,29.2725,29.2374,29.2374,37738.0
2022-12-16 12:10:00,33.28,33.29,33.22,33.24,62628.0,29.2374,29.2462,29.1847,29.2023,62628.0
2022-12-16 12:15:00,33.24,33.3,33.23,33.29,47178.0,29.2023,29.255,29.1935,29.2462,47178.0
2022-12-16 12:20:00,33.3,33.3,33.24,33.29,33205.0,29.255,29.255,29.2023,29.2462,33205.0
2022-12-16 12:25:00,33.28,33.29,33.26,33.29,33968.0,29.2374,29.2462,29.2198,29.2462,33968.0
2022-12-16 12:30:00,33.29,33.34,33.29,33.34,44119.0,29.2462,29.2901,29.2462,29.2901,44119.0
2022-12-16 12:35:00,33.34,33.35,33.32,33.32,52135.0,29.2901,29.2989,29.2725,29.2725,52135.0
2022-12-16 12:40:00,33.31,33.32,33.28,33.3,64855.0,29.2638,29.2725,29.2374,29.255,64855.0
2022-12-16 12:45:00,33.3,33.35,33.29,33.34,52370.0,29.255,29.2989,29.2462,29.2901,52370.0
2022-12-16 12:50:00,33.34,33.35,33.29,33.3,62735.0,29.2901,29.2989,29.2462,29.255,62735.0
2022-12-16 12:55:00,33.29,33.3,33.24,33.26,56922.0,29.2462,29.255,29.2023,29.2198,56922.0
2022-12-16 13:00:00,33.25,33.28,33.24,33.27,39654.0,29.211,29.2374,29.2023,29.2286,39654.0
2022-12-16 13:05:00,33.27,33.29,33.24,33.29,84933.0,29.2286,29.2462,29.2023,29.2462,84933.0
2022-12-16 13:10:00,33.28,33.31,33.27,33.3,53201.0,29.2374,29.2638,29.2286,29.255,53201.0
2022-12-16 13:15:00,33.3,33.32,33.28,33.29,69670.0,29.255,29.2725,29.2374,29.2462,69670.0
2022-12-16 13:20:00,33.28,33.3,33.25,33.27,88236.0,29.2374,29.255,29.211,29.2286,88236.0
2022-12-16 13:25:00,33.27,33.3,33.27,33.3,43479.0,29.2286,29.255,29.2286,29.255,43479.0
2022-12-16 13:30:00,33.3,33.35,33.29,33.34,112114.0,29.255,29.2989,29.2462,29.2901,112114.0
2022-12-16 13:35:00,33.34,33.34,33.31,33.33,58667.0,29.2901,29.2901,29.2638,29.2813,58667.0
2022-12-16 13:40:00,33.32,33.33,33.3,33.3,45315.0,29.2725,29.2813,29.255,29.255,45315.0
2022-12-16 13:45:00,33.3,33.34,33.29,33.33,39656.0,29.255,29.2901,29.2462,29.2813,39656.0
2022-12-16 13:50:00,33.33,33.34,33.3,33.34,49439.0,29.2813,29.2901,29.255,29.2901,49439.0
2022-12-16 13:55:00,33.35,33.36,33.34,33.36,47919.0,29.2989,29.3077,29.2901,29.3077,47919.0
2022-12-16 14:00:00,33.36,33.37,33.33,33.34,73965.0,29.3077,29.3165,29.2813,29.2901,73965.0
2022-12-16 14:05:00,33.34,33.35,33.33,33.34,71246.0,29.2901,29.2989,29.2813,29.2901,71246.0
2022-12-16 14:10:00,33.34,33.39,33.34,33.39,50960.0,29.2901,29.334,29.2901,29.334,50960.0
2022-12-16 14:15:00,33.39,33.42,33.38,33.41,39248.0,29.334,29.3604,29.3253,29.3516,39248.0
2022-12-16 14:20:00,33.41,33.42,33.39,33.41,44711.0,29.3516,29.3604,29.334,29.3516,44711.0
2022-12-16 14:25:00,33.4,33.45,33.4,33.45,54016.0,29.3428,29.3868,29.3428,29.3868,54016.0
2022-12-16 14:30:00,33.45,33.47,33.43,33.44,91712.0,29.3868,29.4043,29.3692,29.378,91712.0
2022-12-16 14:35:00,33.44,33.45,33.42,33.43,58614.0,29.378,29.3868,29.3604,29.3692,58614.0
2022-12-16 14:40:00,33.42,33.46,33.41,33.45,62126.0,29.3604,29.3955,29.3516,29.3868,62126.0
2022-12-16 14:45:00,33.45,33.46,33.42,33.45,49633.0,29.3868,29.3955,29.3604,29.3868,49633.0
2022-12-16 14:50:00,33.45,33.48,33.44,33.48,41595.0,29.3868,29.4131,29.378,29.4131,41595.0
2022-12-16 14:55:00,33.48,33.52,33.47,33.51,61996.0,29.4131,29.4483,29.4043,29.4395,61996.0
2022-12-16 15:00:00,33.51,33.51,33.48,33.5,72027.0,29.4395,29.4395,29.4131,29.4307,72027.0
2022-12-16 15:05:00,33.49,33.5,33.45,33.45,84546.0,29.4219,29.4307,29.3868,29.3868,84546.0
2022-12-16 15:10:00,33.46,33.55,33.46,33.55,165551.0,29.3955,29.4746,29.3955,29.4746,165551.0
2022-12-16 15:15:00,33.55,33.58,33.53,33.58,77258.0,29.4746,29.501,29.457,29.501,77258.0
2022-12-16 15:20:00,33.58,33.62,33.57,33.59,157909.0,29.501,29.5361,29.4922,29.5097,157909.0
2022-12-16 15:25:00,33.59,33.61,33.57,33.6,124207.0,29.5097,29.5273,29.4922,29.5185,124207.0
2022-12-16 15:30:00,33.61,33.67,33.6,33.66,131574.0,29.5273,29.58,29.5185,29.5712,131574.0
2022-12-16 15:35:00,33.66,33.69,33.64,33.69,154598.0,29.5712,29.5976,29.5537,29.5976,154598.0
2022-12-16 15:40:00,33.68,33.7,33.66,33.68,190305.0,29.5888,29.6064,29.5712,29.5888,190305.0
2022-12-16 15:45:00,33.68,33.71,33.65,33.69,297045.0,29.5888,29.6152,29.5625,29.5976,297045.0
2022-12-16 15:50:00,33.69,33.74,33.64,33.69,469669.0,29.5976,29.6415,29.5537,29.5976,469669.0
2022-12-16 15:55:00,33.69,33.71,33.66,33.68,780576.0,29.5976,29.6152,29.5712,29.5888,780576.0
2022-12-19 09:30:00,34.23,34.28,34.18,34.23,271582.0,30.072,30.1159,30.0281,30.072,271582.0
2022-12-19 09:35:00,34.24,34.27,34.18,34.18,125562.0,30.0808,30.1071,30.0281,30.0281,125562.0
2022-12-19 09:40:00,34.19,34.19,34.08,34.13,111664.0,30.0369,30.0369,29.9402,29.9842,111664.0
2022-12-19 09:45:00,34.14,34.18,34.07,34.11,158290.0,29.9929,30.0281,29.9314,29.9666,158290.0
2022-12-19 09:50:00,34.11,34.16,34.06,34.06,104595.0,29.9666,30.0105,29.9227,29.9227,104595.0
2022-12-19 09:55:00,34.06,34.09,34.01,34.09,81276.0,29.9227,29.949,29.8787,29.949,81276.0
2022-12-19 10:00:00,34.08,34.18,34.05,34.16,86482.0,29.9402,30.0281,29.9139,30.0105,86482.0
2022-12-19 10:05:00,34.16,34.17,34.11,34.13,132438.0,30.0105,30.0193,29.9666,29.9842,132438.0
2022-12-19 10:10:00,34.13,34.17,34.12,34.16,93275.0,29.9842,30.0193,29.9754,30.0105,93275.0
2022-12-19 10:15:00,34.15,34.18,34.12,34.17,109525.0,30.0017,30.0281,29.9754,30.0193,109525.0
2022-12-19 10:20:00,34.16,34.19,34.15,34.19,73472.0,30.0105,30.0369,30.0017,30.0369,73472.0
2022-12-19 10:25:00,34.19,34.22,34.11,34.18,241944.0,30.0369,30.0632,29.9666,30.0281,241944.0
2022-12-19 10:30:00,34.18,34.18,34.11,34.14,99342.0,30.0281,30.0281,29.9666,29.9929,99342.0
2022-12-19 10:35:00,34.14,34.15,34.04,34.07,151062.0,29.9929,30.0017,29.9051,29.9314,151062.0
2022-12-19 10:40:00,34.07,34.11,34.05,34.08,140872.0,29.9314,29.9666,29.9139,29.9402,140872.0
2022-12-19 10:45:00,34.08,34.1,34.04,34.05,95055.0,29.9402,29.9578,29.9051,29.9139,95055.0
2022-12-19 10:50:00,34.05,34.06,33.98,34.01,96826.0,29.9139,29.9227,29.8524,29.8787,96826.0
2022-12-19 10:55:00,34.02,34.02,33.95,33.98,58790.0,29.8875,29.8875,29.826,29.8524,58790.0
2022-12-19 11:00:00,33.98,34.04,33.98,34.04,203265.0,29.8524,29.9051,29.8524,29.9051,203265.0
2022-12-19 11:05:00,34.04,34.07,34.01,34.06,59482.0,29.9051,29.9314,29.8787,29.9227,59482.0
2022-12-19 11:10:00,34.06,34.13,34.05,34.13,53452.0,29.9227,29.9842,29.9139,29.9842,53452.0
2022-12-19 11:15:00,34.13,34.16,34.11,34.14,131817.0,29.9842,30.0105,29.9666,29.9929,131817.0
2022-12-19 11:20:00,34.15,34.23,34.12,34.23,107535.0,30.0017,30.072,29.9754,30.072,107535.0
2022-12-19 11:25:00,34.23,34.23,34.19,34.22,109827.0,30.072,30.072,30.0369,30.0632,109827.0
2022-12-19 11:30:00,34.22,34.23,34.09,34.1,229675.0,30.0632,30.072,29.949,29.9578,229675.0
2022-12-19 11:35:00,34.09,34.12,34.06,34.06,178846.0,29.949,29.9754,29.9227,29.9227,178846.0
2022-12-19 11:40:00,34.06,34.12,34.04,34.11,51808.0,29.9227,29.9754,29.9051,29.9666,51808.0
2022-12-19 11:45:00,34.11,34.15,34.11,34.12,35429.0,29.9666,30.0017,29.9666,29.9754,35429.0
2022-12-19 11:50:00,34.12,34.12,34.1,34.1,22385.0,29.9754,29.9754,29.9578,29.9578,22385.0
2022-12-19 11:55:00,34.1,34.13,34.09,34.1,47353.0,29.9578,29.9842,29.949,29.9578,47353.0
2022-12-19 12:00:00,34.11,34.15,34.11,34.14,49431.0,29.9666,30.0017,29.9666,29.9929,49431.0
2022-12-19 12:05:00,34.14,34.14,34.1,34.13,34825.0,29.9929,29.9929,29.9578,29.9842,34825.0
2022-12-19 12:10:00,34.12,34.16,34.11,34.15,33937.0,29.9754,30.0105,29.9666,30.0017,33937.0
2022-12-19 12:15:00,34.15,34.16,34.1,34.11,47926.0,30.0017,30.0105,29.9578,29.9666,47926.0
2022-12-19 12:20:00,34.11,34.13,34.09,34.12,24498.0,29.9666,29.9842,29.949,29.9754,24498.0
2022-12-19 12:25:00,34.12,34.13,34.1,34.11,22314.0,29.9754,29.9842,29.9578,29.9666,22314.0
2022-12-19 12:30:00,34.12,34.15,34.11,34.11,64410.0,29.9754,30.0017,29.9666,29.9666,64410.0
2022-12-19 12:35:00,34.12,34.15,34.11,34.13,24265.0,29.9754,30.0017,29.9666,29.9842,24265.0
2022-12-19 12:40:00,34.13,34.13,34.06,34.06,29545.0,29.9842,29.9842,29.9227,29.9227,29545.0
2022-12-19 12:45:00,34.06,34.08,34.05,34.06,53482.0,29.9227,29.9402,29.9139,29.9227,53482.0
2022-12-19 12:50:00,34.05,34.08,34.05,34.08,14285.0,29.9139,29.9402,29.9139,29.9402,14285.0
2022-12-19 12:55:00,34.08,34.08,34.05,34.08,22078.0,29.9402,29.9402,29.9139,29.9402,22078.0
2022-12-19 13:00:00,34.08,34.09,34.05,34.05,27382.0,29.9402,29.949,29.9139,29.9139,27382.0
2022-12-19 13:05:00,34.06,34.08,34.04,34.07,32542.0,29.9227,29.9402,29.9051,29.9314,32542.0
2022-12-19 13:10:00,34.07,34.08,34.05,34.07,31152.0,29.9314,29.9402,29.9139,29.9314,31152.0
2022-12-19 13:15:00,34.07,34.07,34.04,34.06,22008.0,29.9314,29.9314,29.9051,29.9227,22008.0
2022-12-19 13:20:00,34.07,34.07,34.03,34.04,23497.0,29.9314,29.9314,29.8963,29.9051,23497.0
2022-12-19 13:25:00,34.04,34.06,34.03,34.04,28028.0,29.9051,29.9227,29.8963,29.9051,28028.0
2022-12-19 13:30:00,34.04,34.05,34.02,34.04,21210.0,29.9051,29.9139,29.8875,29.9051,21210.0
2022-12-19 13:35:00,34.04,34.04,34.02,34.04,27460.0,29.9051,29.9051,29.8875,29.9051,27460.0
2022-12-19 13:40:00,34.04,34.04,33.99,34.0,46966.0,29.9051,29.9051,29.8612,29.8699,46966.0
2022-12-19 13:45:00,34.01,34.01,33.98,34.01,54614.0,29.8787,29.8787,29.8524,29.8787,54614.0
2022-12-19 13:50:00,34.0,34.03,34.0,34.02,30943.0,29.8699,29.8963,29.8699,29.8875,30943.0
2022-12-19 13:55:00,34.02,34.03,34.01,34.02,25951.0,29.8875,29.8963,29.8787,29.8875,25951.0
2022-12-19 14:00:00,34.02,34.02,33.95,33.96,58723.0,29.8875,29.8875,29.826,29.8348,58723.0
2022-12-19 14:05:00,33.96,34.0,33.96,33.98,35193.0,29.8348,29.8699,29.8348,29.8524,35193.0
2022-12-19 14:10:00,33.98,34.0,33.93,33.94,39786.0,29.8524,29.8699,29.8084,29.8172,39786.0
2022-12-19 14:15:00,33.94,33.96,33.93,33.95,47024.0,29.8172,29.8348,29.8084,29.826,47024.0
2022-12-19 14:20:00,33.95,33.96,33.92,33.92,26947.0,29.826,29.8348,29.7997,29.7997,26947.0
2022-12-19 14:25:00,33.93,33.93,33.84,33.85,39129.0,29.8084,29.8084,29.7294,29.7382,39129.0
2022-12-19 14:30:00,33.85,33.88,33.83,33.88,64129.0,29.7382,29.7645,29.7206,29.7645,64129.0
2022-12-19 14:35:00,33.88,33.88,33.84,33.86,40129.0,29.7645,29.7645,29.7294,29.747,40129.0
2022-12-19 14:40:00,33.85,33.85,33.82,33.82,62790.0,29.7382,29.7382,29.7118,29.7118,62790.0
2022-12-19 14:45:00,33.82,33.86,33.82,33.84,59135.0,29.7118,29.747,29.7118,29.7294,59135.0
2022-12-19 14:50:00,33.84,33.84,33.8,33.8,37159.0,29.7294,29.7294,29.6942,29.6942,37159.0
2022-12-19 14:55:00,33.8,33.84,33.8,33.83,93844.0,29.6942,29.7294,29.6942,29.7206,93844.0
2022-12-19 15:00:00,33.83,33.83,33.8,33.83,55511.0,29.7206,29.7206,29.6942,29.7206,55511.0
2022-12-19 15:05:00,33.82,33.85,33.8,33.82,54166.0,29.7118,29.7382,29.6942,29.7118,54166.0
2022-12-19 15:10:00,33.82,33.85,33.81,33.82,95597.0,29.7118,29.7382,29.703,29.7118,95597.0
2022-12-19 15:15:00,33.83,33.87,33.82,33.87,61873.0,29.7206,29.7557,29.7118,29.7557,61873.0
2022-12-19 15:20:00,33.86,33.87,33.84,33.86,60519.0,29.747,29.7557,29.7294,29.747,60519.0
2022-12-19 15:25:00,33.86,33.89,33.85,33.89,52536.0,29.747,29.7733,29.7382,29.7733,52536.0
2022-12-19 15:30:00,33.89,33.91,33.87,33.9,94326.0,29.7733,29.7909,29.7557,29.7821,94326.0
2022-12-19 15:35:00,33.9,33.93,33.9,33.91,95035.0,29.7821,29.8084,29.7821,29.7909,95035.0
2022-12-19 15:40:00,33.91,33.94,33.9,33.93,125553.0,29.7909,29.8172,29.7821,29.8084,125553.0
2022-12-19 15:45:00,33.92,33.96,33.92,33.94,176729.0,29.7997,29.8348,29.7997,29.8172,176729.0
2022-12-19 15:50:00,33.94,33.95,33.9,33.92,201663.0,29.8172,29.826,29.7821,29.7997,201663.0
2022-12-19 15:55:00,33.91,33.96,33.91,33.95,439899.0,29.7909,29.8348,29.7909,29.826,439899.0
2022-12-20 09:30:00,34.01,34.05,33.86,33.96,148720.0,29.8787,29.9139,29.747,29.8348,148720.0
2022-12-20 09:35:00,33.97,34.05,33.93,34.05,87720.0,29.8436,29.9139,29.8084,29.9139,87720.0
2022-12-20 09:40:00,34.05,34.09,34.0,34.02,100842.0,29.9139,29.949,29.8699,29.8875,100842.0
2022-12-20 09:45:00,34.02,34.08,33.99,34.03,108490.0,29.8875,29.9402,29.8612,29.8963,108490.0
2022-12-20 09:50:00,34.02,34.09,34.0,34.09,97920.0,29.8875,29.949,29.8699,29.949,97920.0
2022-12-20 09:55:00,34.09,34.19,34.09,34.19,110119.0,29.949,30.0369,29.949,30.0369,110119.0
2022-12-20 10:00:00,34.19,34.22,34.16,34.18,61704.0,30.0369,30.0632,30.0105,30.0281,61704.0
2022-12-20 10:05:00,34.18,34.28,34.18,34.26,101696.0,30.0281,30.1159,30.0281,30.0984,101696.0
2022-12-20 10:10:00,34.27,34.31,34.25,34.3,75082.0,30.1071,30.1423,30.0896,30.1335,75082.0
2022-12-20 10:15:00,34.29,34.3,34.27,34.29,60767.0,30.1247,30.1335,30.1071,30.1247,60767.0
2022-12-20 10:20:00,34.29,34.31,34.27,34.29,51923.0,30.1247,30.1423,30.1071,30.1247,51923.0
2022-12-20 10:25:00,34.29,34.29,34.24,34.27,44595.0,30.1247,30.1247,30.0808,30.1071,44595.0
2022-12-20 10:30:00,34.28,34.29,34.21,34.22,37827.0,30.1159,30.1247,30.0544,30.0632,37827.0
2022-12-20 10:35:00,34.22,34.3,34.22,34.26,65941.0,30.0632,30.1335,30.0632,30.0984,65941.0
2022-12-20 10:40:00,34.26,34.27,34.2,34.21,62559.0,30.0984,30.1071,30.0457,30.0544,62559.0
2022-12-20 10:45:00,34.21,34.26,34.18,34.23,171704.0,30.0544,30.0984,30.0281,30.072,171704.0
2022-12-20 10:50:00,34.22,34.24,34.18,34.19,54004.0,30.0632,30.0808,30.0281,30.0369,54004.0
2022-12-20 10:55:00,34.19,34.25,34.19,34.24,55288.0,30.0369,30.0896,30.0369,30.0808,55288.0
2022-12-20 11:00:00,34.25,34.25,34.15,34.19,60035.0,30.0896,30.0896,30.0017,30.0369,60035.0
2022-12-20 11:05:00,34.19,34.23,34.18,34.21,42117.0,30.0369,30.072,30.0281,30.0544,42117.0
2022-12-20 11:10:00,34.21,34.27,34.19,34.26,95792.0,30.0544,30.1071,30.0369,30.0984,95792.0
2022-12-20 11:15:00,34.26,34.26,34.17,34.19,83595.0,30.0984,30.0984,30.0193,30.0369,83595.0
2022-12-20 11:20:00,34.19,34.24,34.19,34.21,48794.0,30.0369,30.0808,30.0369,30.0544,48794.0
2022-12-20 11:25:00,34.21,34.21,34.04,34.07,59716.0,30.0544,30.0544,29.9051,29.9314,59716.0
2022-12-20 11:30:00,34.07,34.1,34.02,34.03,231380.0,29.9314,29.9578,29.8875,29.8963,231380.0
2022-12-20 11:35:00,34.04,34.14,34.03,34.09,178080.0,29.9051,29.9929,29.8963,29.949,178080.0
2022-12-20 11:40:00,34.09,34.12,34.08,34.12,42269.0,29.949,29.9754,29.9402,29.9754,42269.0
2022-12-20 11:45:00,34.12,34.13,34.08,34.08,58680.0,29.9754,29.9842,29.9402,29.9402,58680.0
2022-12-20 11:50:00,34.09,34.11,34.07,34.1,30592.0,29.949,29.9666,29.9314,29.9578,30592.0
2022-12-20 11:55:00,34.1,34.1,34.07,34.09,30788.0,29.9578,29.9578,29.9314,29.949,30788.0
2022-12-20 12:00:00,34.1,34.12,34.09,34.09,15156.0,29.9578,29.9754,29.949,29.949,15156.0
2022-12-20 12:05:00,34.09,34.11,34.05,34.07,30177.0,29.949,29.9666,29.9139,29.9314,30177.0
2022-12-20 12:10:00,34.07,34.08,34.04,34.05,24627.0,29.9314,29.9402,29.9051,29.9139,24627.0
2022-12-20 12:15:00,34.05,34.06,34.0,34.0,49241.0,29.9139,29.9227,29.8699,29.8699,49241.0
2022-12-20 12:20:00,34.0,34.03,33.99,34.02,27481.0,29.8699,29.8963,29.8612,29.8875,27481.0
2022-12-20 12:25:00,34.01,34.02,33.98,33.98,15897.0,29.8787,29.8875,29.8524,29.8524,15897.0
2022-12-20 12:30:00,33.99,33.99,33.94,33.95,55186.0,29.8612,29.8612,29.8172,29.826,55186.0
2022-12-20 12:35:00,33.94,33.96,33.92,33.94,39351.0,29.8172,29.8348,29.7997,29.8172,39351.0
2022-12-20 12:40:00,33.94,33.99,33.93,33.95,31049.0,29.8172,29.8612,29.8084,29.826,31049.0
2022-12-20 12:45:00,33.95,33.98,33.94,33.98,59737.0,29.826,29.8524,29.8172,29.8524,59737.0
2022-12-20 12:50:00,33.98,33.99,33.96,33.99,25214.0,29.8524,29.8612,29.8348,29.8612,25214.0
2022-12-20 12:55:00,33.99,34.03,33.98,34.03,18411.0,29.8612,29.8963,29.8524,29.8963,18411.0
2022-12-20 13:00:00,34.03,34.05,34.02,34.04,16384.0,29.8963,29.9139,29.8875,29.9051,16384.0
2022-12-20 13:05:00,34.04,34.06,34.03,34.05,34721.0,29.9051,29.9227,29.8963,29.9139,34721.0
2022-12-20 13:10:00,34.05,34.07,34.04,34.06,37893.0,29.9139,29.9314,29.9051,29.9227,37893.0
2022-12-20 13:15:00,34.07,34.11,34.06,34.1,39290.0,29.9314,29.9666,29.9227,29.9578,39290.0
2022-12-20 13:20:00,34.11,34.13,34.1,34.13,47731.0,29.9666,29.9842,29.9578,29.9842,47731.0
2022-12-20 13:25:00,34.13,34.16,34.12,34.16,18734.0,29.9842,30.0105,29.9754,30.0105,18734.0
2022-12-20 13:30:00,34.16,34.18,34.15,34.16,27034.0,30.0105,30.0281,30.0017,30.0105,27034.0
2022-12-20 13:35:00,34.17,34.18,34.15,34.17,17677.0,30.0193,30.0281,30.0017,30.0193,17677.0
2022-12-20 13:40:00,34.18,34.18,34.16,34.17,31689.0,30.0281,30.0281,30.0105,30.0193,31689.0
2022-12-20 13:45:00,34.16,34.17,34.13,34.14,44122.0,30.0105,30.0193,29.9842,29.9929,44122.0
2022-12-20 13:50:00,34.15,34.19,34.14,34.16,22693.0,30.0017,30.0369,29.9929,30.0105,22693.0
2022-12-20 13:55:00,34.16,34.16,34.14,34.15,24080.0,30.0105,30.0105,29.9929,30.0017,24080.0
2022-12-20 14:00:00,34.15,34.17,34.12,34.12,26170.0,30.0017,30.0193,29.9754,29.9754,26170.0
2022-12-20 14:05:00,34.13,34.15,34.11,34.12,27315.0,29.9842,30.0017,29.9666,29.9754,27315.0
2022-12-20 14:10:00,34.12,34.16,34.11,34.14,17119.0,29.9754,30.0105,29.9666,29.9929,17119.0
2022-12-20 14:15:00,34.13,34.15,34.1,34.12,34069.0,29.9842,30.0017,29.9578,29.9754,34069.0
2022-12-20 14:20:00,34.12,34.12,34.08,34.09,40723.0,29.9754,29.9754,29.9402,29.949,40723.0
2022-12-20 14:25:00,34.09,34.11,34.07,34.1,25504.0,29.949,29.9666,29.9314,29.9578,25504.0
2022-12-20 14:30:00,34.09,34.1,34.07,34.07,27685.0,29.949,29.9578,29.9314,29.9314,27685.0
2022-12-20 14:35:00,34.07,34.09,34.06,34.08,31027.0,29.9314,29.949,29.9227,29.9402,31027.0
2022-12-20 14:40:00,34.08,34.1,34.07,34.07,29781.0,29.9402,29.9578,29.9314,29.9314,29781.0
2022-12-20 14:45:00,34.08,34.12,34.07,34.1,26787.0,29.9402,29.9754,29.9314,29.9578,26787.0
2022-12-20 14:50:00,34.11,34.12,34.1,34.11,22322.0,29.9666,29.9754,29.9578,29.9666,22322.0
2022-12-20 14:55:00,34.11,34.11,34.08,34.09,33929.0,29.9666,29.9666,29.9402,29.949,33929.0
2022-12-20 15:00:00,34.09,34.09,34.06,34.07,32174.0,29.949,29.949,29.9227,29.9314,32174.0
2022-12-20 15:05:00,34.08,34.09,34.04,34.09,77678.0,29.9402,29.949,29.9051,29.949,77678.0
2022-12-20 15:10:00,34.09,34.09,34.07,34.09,22575.0,29.949,29.949,29.9314,29.949,22575.0
2022-12-20 15:15:00,34.08,34.09,34.06,34.06,36156.0,29.9402,29.949,29.9227,29.9227,36156.0
2022-12-20 15:20:00,34.07,34.1,34.06,34.06,47387.0,29.9314,29.9578,29.9227,29.9227,47387.0
2022-12-20 15:25:00,34.07,34.09,34.06,34.09,47727.0,29.9314,29.949,29.9227,29.949,47727.0
2022-12-20 15:30:00,34.09,34.11,34.07,34.11,53266.0,29.949,29.9666,29.9314,29.9666,53266.0
2022-12-20 15:35:00,34.11,34.14,34.09,34.13,52429.0,29.9666,29.9929,29.949,29.9842,52429.0
2022-12-20 15:40:00,34.12,34.14,34.12,34.14,41281.0,29.9754,29.9929,29.9754,29.9929,41281.0
2022-12-20 15:45:00,34.14,34.16,34.12,34.14,183009.0,29.9929,30.0105,29.9754,29.9929,183009.0
2022-12-20 15:50:00,34.13,34.14,34.07,34.08,158646.0,29.9842,29.9929,29.9314,29.9402,158646.0
2022-12-20 15:55:00,34.08,34.08,34.04,34.08,315527.0,29.9402,29.9402,29.9051,29.9402,315527.0
2022-12-21 09:30:00,34.75,34.8,34.71,34.71,308529.0,30.5288,30.5728,30.4937,30.4937,308529.0
2022-12-21 09:35:00,34.71,34.76,34.65,34.71,143422.0,30.4937,30.5376,30.441,30.4937,143422.0
2022-12-21 09:40:00,34.71,34.73,34.65,34.68,97061.0,30.4937,30.5113,30.441,30.4673,97061.0
2022-12-21 09:45:00,34.67,34.69,34.58,34.59,119415.0,30.4586,30.4761,30.3795,30.3883,119415.0
2022-12-21 09:50:00,34.6,34.6,34.53,34.57,122226.0,30.3971,30.3971,30.3356,30.3707,122226.0
2022-12-21 09:55:00,34.57,34.58,34.5,34.51,73415.0,30.3707,30.3795,30.3092,30.318,73415.0
2022-12-21 10:00:00,34.51,34.57,34.49,34.54,162634.0,30.318,30.3707,30.3004,30.3443,162634.0
2022-12-21 10:05:00,34.55,34.61,34.53,34.57,108949.0,30.3531,30.4058,30.3356,30.3707,108949.0
2022-12-21 10:10:00,34.57,34.63,34.54,34.59,121279.0,30.3707,30.4234,30.3443,30.3883,121279.0
2022-12-21 10:15:00,34.59,34.61,34.55,34.61,69761.0,30.3883,30.4058,30.3531,30.4058,69761.0
2022-12-21 10:20:00,34.6,34.66,34.58,34.64,61865.0,30.3971,30.4498,30.3795,30.4322,61865.0
2022-12-21 10:25:00,34.65,34.71,34.62,34.7,79239.0,30.441,30.4937,30.4146,30.4849,79239.0
2022-12-21 10:30:00,34.71,34.79,34.7,34.77,133632.0,30.4937,30.564,30.4849,30.5464,133632.0
2022-12-21 10:35:00,34.77,34.84,34.77,34.83,122286.0,30.5464,30.6079,30.5464,30.5991,122286.0
2022-12-21 10:40:00,34.84,34.86,34.79,34.82,94046.0,30.6079,30.6255,30.564,30.5903,94046.0
2022-12-21 10:45:00,34.81,34.83,34.77,34.8,121289.0,30.5816,30.5991,30.5464,30.5728,121289.0
2022-12-21 10:50:00,34.8,34.87,34.79,34.87,102296.0,30.5728,30.6343,30.564,30.6343,102296.0
2022-12-21 10:55:00,34.87,34.89,34.85,34.86,92085.0,30.6343,30.6518,30.6167,30.6255,92085.0
2022-12-21 11:00:00,34.86,34.86,34.82,34.83,117847.0,30.6255,30.6255,30.5903,30.5991,117847.0
2022-12-21 11:05:00,34.83,34.83,34.75,34.79,133426.0,30.5991,30.5991,30.5288,30.564,133426.0
2022-12-21 11:10:00,34.79,34.84,34.78,34.8,75811.0,30.564,30.6079,30.5552,30.5728,75811.0
2022-12-21 11:15:00,34.8,34.81,34.77,34.8,126465.0,30.5728,30.5816,30.5464,30.5728,126465.0
2022-12-21 11:20:00,34.79,34.83,34.78,34.83,73699.0,30.564,30.5991,30.5552,30.5991,73699.0
2022-12-21 11:25:00,34.83,34.83,34.79,34.81,71294.0,30.5991,30.5991,30.564,30.5816,71294.0
2022-12-21 11:30:00,34.82,34.85,34.79,34.8,179952.0,30.5903,30.6167,30.564,30.5728,179952.0
2022-12-21 11:35:00,34.8,34.86,34.79,34.86,163141.0,30.5728,30.6255,30.564,30.6255,163141.0
2022-12-21 11:40:00,34.86,34.92,34.83,34.91,98783.0,30.6255,30.6782,30.5991,30.6694,98783.0
2022-12-21 11:45:00,34.91,34.94,34.9,34.94,92665.0,30.6694,30.6958,30.6606,30.6958,92665.0
2022-12-21 11:50:00,34.94,34.94,34.92,34.94,52819.0,30.6958,30.6958,30.6782,30.6958,52819.0
2022-12-21 11:55:00,34.93,34.94,34.91,34.93,60825.0,30.687,30.6958,30.6694,30.687,60825.0
2022-12-21 12:00:00,34.93,34.94,34.89,34.92,65776.0,30.687,30.6958,30.6518,30.6782,65776.0
2022-12-21 12:05:00,34.91,34.95,34.91,34.92,63229.0,30.6694,30.7045,30.6694,30.6782,63229.0
2022-12-21 12:10:00,34.93,34.96,34.92,34.95,50161.0,30.687,30.7133,30.6782,30.7045,50161.0
2022-12-21 12:15:00,34.96,34.98,34.95,34.95,115884.0,30.7133,30.7309,30.7045,30.7045,115884.0
2022-12-21 12:20:00,34.95,34.96,34.94,34.96,70369.0,30.7045,30.7133,30.6958,30.7133,70369.0
2022-12-21 12:25:00,34.96,34.97,34.93,34.96,132849.0,30.7133,30.7221,30.687,30.7133,132849.0
2022-12-21 12:30:00,34.97,35.0,34.96,35.0,95358.0,30.7221,30.7485,30.7133,30.7485,95358.0
2022-12-21 12:35:00,35.0,35.07,34.99,35.06,392405.0,30.7485,30.81,30.7397,30.8012,392405.0
2022-12-21 12:40:00,35.06,35.1,35.06,35.07,107607.0,30.8012,30.8363,30.8012,30.81,107607.0
2022-12-21 12:45:00,35.07,35.08,35.01,35.04,53786.0,30.81,30.8188,30.7573,30.7836,53786.0
2022-12-21 12:50:00,35.03,35.05,35.02,35.04,16794.0,30.7748,30.7924,30.766,30.7836,16794.0
2022-12-21 12:55:00,35.04,35.05,35.02,35.05,28341.0,30.7836,30.7924,30.766,30.7924,28341.0
2022-12-21 13:00:00,35.05,35.07,35.03,35.05,58146.0,30.7924,30.81,30.7748,30.7924,58146.0
2022-12-21 13:05:00,35.05,35.05,35.02,35.04,113116.0,30.7924,30.7924,30.766,30.7836,113116.0
2022-12-21 13:10:00,35.04,35.06,35.04,35.05,22377.0,30.7836,30.8012,30.7836,30.7924,22377.0
2022-12-21 13:15:00,35.05,35.08,35.05,35.08,16654.0,30.7924,30.8188,30.7924,30.8188,16654.0
2022-12-21 13:20:00,35.07,35.08,35.03,35.05,34336.0,30.81,30.8188,30.7748,30.7924,34336.0
2022-12-21 13:25:00,35.05,35.06,35.03,35.03,23785.0,30.7924,30.8012,30.7748,30.7748,23785.0
2022-12-21 13:30:00,35.03,35.04,35.01,35.02,48644.0,30.7748,30.7836,30.7573,30.766,48644.0
2022-12-21 13:35:00,35.02,35.07,35.02,35.07,88084.0,30.766,30.81,30.766,30.81,88084.0
2022-12-21 13:40:00,35.06,35.08,35.06,35.07,29319.0,30.8012,30.8188,30.8012,30.81,29319.0
2022-12-21 13:45:00,35.07,35.09,35.05,35.09,27066.0,30.81,30.8275,30.7924,30.8275,27066.0
2022-12-21 13:50:00,35.08,35.1,35.08,35.09,53127.0,30.8188,30.8363,30.8188,30.8275,53127.0
2022-12-21 13:55:00,35.09,35.12,35.08,35.09,120272.0,30.8275,30.8539,30.8188,30.8275,120272.0
2022-12-21 14:00:00,35.1,35.14,35.1,35.14,27101.0,30.8363,30.8715,30.8363,30.8715,27101.0
2022-12-21 14:05:00,35.14,35.16,35.11,35.12,134428.0,30.8715,30.889,30.8451,30.8539,134428.0
2022-12-21 14:10:00,35.12,35.12,35.08,35.09,28977.0,30.8539,30.8539,30.8188,30.8275,28977.0
2022-12-21 14:15:00,35.09,35.12,35.08,35.12,47318.0,30.8275,30.8539,30.8188,30.8539,47318.0
2022-12-21 14:20:00,35.12,35.12,35.07,35.08,51649.0,30.8539,30.8539,30.81,30.8188,51649.0
2022-12-21 14:25:00,35.07,35.09,35.06,35.08,67120.0,30.81,30.8275,30.8012,30.8188,67120.0
2022-12-21 14:30:00,35.08,35.1,35.05,35.09,48212.0,30.8188,30.8363,30.7924,30.8275,48212.0
2022-12-21 14:35:00,35.09,35.1,35.07,35.09,32918.0,30.8275,30.8363,30.81,30.8275,32918.0
2022-12-21 14:40:00,35.09,35.1,35.08,35.09,27661.0,30.8275,30.8363,30.8188,30.8275,27661.0
2022-12-21 14:45:00,35.09,35.1,35.08,35.09,26566.0,30.8275,30.8363,30.8188,30.8275,26566.0
2022-12-21 14:50:00,35.09,35.1,35.06,35.07,41683.0,30.8275,30.8363,30.8012,30.81,41683.0
2022-12-21 14:55:00,35.07,35.09,35.05,35.09,34197.0,30.81,30.8275,30.7924,30.8275,34197.0
2022-12-21 15:00:00,35.08,35.11,35.08,35.09,49408.0,30.8188,30.8451,30.8188,30.8275,49408.0
2022-12-21 15:05:00,35.09,35.1,35.04,35.05,36138.0,30.8275,30.8363,30.7836,30.7924,36138.0
2022-12-21 15:10:00,35.05,35.1,35.04,35.09,36960.0,30.7924,30.8363,30.7836,30.8275,36960.0
2022-12-21 15:15:00,35.09,35.09,35.05,35.06,54057.0,30.8275,30.8275,30.7924,30.8012,54057.0
2022-12-21 15:20:00,35.06,35.08,35.05,35.07,40703.0,30.8012,30.8188,30.7924,30.81,40703.0
2022-12-21 15:25:00,35.07,35.07,35.02,35.02,53833.0,30.81,30.81,30.766,30.766,53833.0
2022-12-21 15:30:00,35.02,35.05,35.01,35.04,100132.0,30.766,30.7924,30.7573,30.7836,100132.0
2022-12-21 15:35:00,35.04,35.07,35.04,35.06,91693.0,30.7836,30.81,30.7836,30.8012,91693.0
2022-12-21 15:40:00,35.05,35.07,35.0,35.01,181577.0,30.7924,30.81,30.7485,30.7573,181577.0
2022-12-21 15:45:00,35.02,35.05,35.01,35.02,195139.0,30.766,30.7924,30.7573,30.766,195139.0
2022-12-21 15:50:00,35.02,35.03,34.96,34.99,255247.0,30.766,30.7748,30.7133,30.7397,255247.0
2022-12-21 15:55:00,34.99,35.03,34.98,35.03,386920.0,30.7397,30.7748,30.7309,30.7748,386920.0
2022-12-22 09:30:00,34.69,34.79,34.62,34.63,303657.0,30.4761,30.564,30.4146,30.4234,303657.0
2022-12-22 09:35:00,34.62,34.63,34.55,34.55,115368.0,30.4146,30.4234,30.3531,30.3531,115368.0
2022-12-22 09:40:00,34.55,34.58,34.49,34.55,105148.0,30.3531,30.3795,30.3004,30.3531,105148.0
2022-12-22 09:45:00,34.55,34.62,34.51,34.61,117898.0,30.3531,30.4146,30.318,30.4058,117898.0
2022-12-22 09:50:00,34.61,34.67,34.57,34.63,183791.0,30.4058,30.4586,30.3707,30.4234,183791.0
2022-12-22 09:55:00,34.64,34.68,34.63,34.66,49070.0,30.4322,30.4673,30.4234,30.4498,49070.0
2022-12-22 10:00:00,34.65,34.67,34.55,34.59,94180.0,30.441,30.4586,30.3531,30.3883,94180.0
2022-12-22 10:05:00,34.59,34.6,34.55,34.55,93632.0,30.3883,30.3971,30.3531,30.3531,93632.0
2022-12-22 10:10:00,34.54,34.56,34.5,34.56,84704.0,30.3443,30.3619,30.3092,30.3619,84704.0
2022-12-22 10:15:00,34.56,34.62,34.54,34.59,36894.0,30.3619,30.4146,30.3443,30.3883,36894.0
2022-12-22 10:20:00,34.58,34.58,34.51,34.52,38377.0,30.3795,30.3795,30.318,30.3268,38377.0
2022-12-22 10:25:00,34.51,34.54,34.5,34.51,36111.0,30.318,30.3443,30.3092,30.318,36111.0
2022-12-22 10:30:00,34.5,34.5,34.43,34.44,74941.0,30.3092,30.3092,30.2477,30.2565,74941.0
2022-12-22 10:35:00,34.44,34.46,34.4,34.45,62282.0,30.2565,30.2741,30.2214,30.2653,62282.0
2022-12-22 10:40:00,34.45,34.49,34.43,34.44,26181.0,30.2653,30.3004,30.2477,30.2565,26181.0
2022-12-22 10:45:00,34.45,34.45,34.37,34.4,41584.0,30.2653,30.2653,30.195,30.2214,41584.0
2022-12-22 10:50:00,34.39,34.44,34.39,34.41,31790.0,30.2126,30.2565,30.2126,30.2301,31790.0
2022-12-22 10:55:00,34.41,34.43,34.38,34.4,38968.0,30.2301,30.2477,30.2038,30.2214,38968.0
2022-12-22 11:00:00,34.39,34.47,34.39,34.44,43850.0,30.2126,30.2829,30.2126,30.2565,43850.0
2022-12-22 11:05:00,34.44,34.47,34.42,34.44,78758.0,30.2565,30.2829,30.2389,30.2565,78758.0
2022-12-22 11:10:00,34.44,34.47,34.42,34.45,58788.0,30.2565,30.2829,30.2389,30.2653,58788.0
2022-12-22 11:15:00,34.45,34.48,34.44,34.45,87510.0,30.2653,30.2916,30.2565,30.2653,87510.0
2022-12-22 11:20:00,34.45,34.49,34.43,34.45,41412.0,30.2653,30.3004,30.2477,30.2653,41412.0
2022-12-22 11:25:00,34.45,34.47,34.44,34.45,50454.0,30.2653,30.2829,30.2565,30.2653,50454.0
2022-12-22 11:30:00,34.45,34.52,34.44,34.5,140448.0,30.2653,30.3268,30.2565,30.3092,140448.0
2022-12-22 11:35:00,34.5,34.54,34.5,34.52,98412.0,30.3092,30.3443,30.3092,30.3268,98412.0
2022-12-22 11:40:00,34.52,34.52,34.48,34.5,68912.0,30.3268,30.3268,30.2916,30.3092,68912.0
2022-12-22 11:45:00,34.5,34.52,34.47,34.5,30331.0,30.3092,30.3268,30.2829,30.3092,30331.0
2022-12-22 11:50:00,34.5,34.5,34.45,34.45,45345.0,30.3092,30.3092,30.2653,30.2653,45345.0
2022-12-22 11:55:00,34.46,34.49,34.43,34.48,59096.0,30.2741,30.3004,30.2477,30.2916,59096.0
2022-12-22 12:00:00,34.47,34.47,34.42,34.45,34958.0,30.2829,30.2829,30.2389,30.2653,34958.0
2022-12-22 12:05:00,34.45,34.45,34.4,34.42,27485.0,30.2653,30.2653,30.2214,30.2389,27485.0
2022-12-22 12:10:00,34.42,34.44,34.37,34.39,37987.0,30.2389,30.2565,30.195,30.2126,37987.0
2022-12-22 12:15:00,34.38,34.4,34.36,34.39,40097.0,30.2038,30.2214,30.1862,30.2126,40097.0
2022-12-22 12:20:00,34.39,34.4,34.33,34.35,42127.0,30.2126,30.2214,30.1599,30.1774,42127.0
2022-12-22 12:25:00,34.35,34.36,34.32,34.34,41376.0,30.1774,30.1862,30.1511,30.1686,41376.0
2022-12-22 12:30:00,34.34,34.36,34.33,34.34,36212.0,30.1686,30.1862,30.1599,30.1686,36212.0
2022-12-22 12:35:00,34.34,34.34,34.3,34.31,39040.0,30.1686,30.1686,30.1335,30.1423,39040.0
2022-12-22 12:40:00,34.31,34.32,34.27,34.28,80781.0,30.1423,30.1511,30.1071,30.1159,80781.0
2022-12-22 12:45:00,34.28,34.28,34.23,34.25,41740.0,30.1159,30.1159,30.072,30.0896,41740.0
2022-12-22 12:50:00,34.26,34.26,34.22,34.23,30987.0,30.0984,30.0984,30.0632,30.072,30987.0
2022-12-22 12:55:00,34.23,34.24,34.18,34.19,35796.0,30.072,30.0808,30.0281,30.0369,35796.0
2022-12-22 13:00:00,34.19,34.19,34.13,34.13,51148.0,30.0369,30.0369,29.9842,29.9842,51148.0
2022-12-22 13:05:00,34.14,34.15,34.08,34.1,35707.0,29.9929,30.0017,29.9402,29.9578,35707.0
2022-12-22 13:10:00,34.1,34.16,34.09,34.16,31200.0,29.9578,30.0105,29.949,30.0105,31200.0
2022-12-22 13:15:00,34.16,34.19,34.15,34.18,41473.0,30.0105,30.0369,30.0017,30.0281,41473.0
2022-12-22 13:20:00,34.19,34.19,34.15,34.15,52038.0,30.0369,30.0369,30.0017,30.0017,52038.0
2022-12-22 13:25:00,34.16,34.16,34.11,34.12,51493.0,30.0105,30.0105,29.9666,29.9754,51493.0
2022-12-22 13:30:00,34.12,34.12,34.06,34.08,53504.0,29.9754,29.9754,29.9227,29.9402,53504.0
2022-12-22 13:35:00,34.07,34.11,34.06,34.1,35776.0,29.9314,29.9666,29.9227,29.9578,35776.0
2022-12-22 13:40:00,34.1,34.11,34.05,34.06,52218.0,29.9578,29.9666,29.9139,29.9227,52218.0
2022-12-22 13:45:00,34.05,34.07,34.0,34.02,55541.0,29.9139,29.9314,29.8699,29.8875,55541.0
2022-12-22 13:50:00,34.02,34.03,34.0,34.01,78898.0,29.8875,29.8963,29.8699,29.8787,78898.0
2022-12-22 13:55:00,34.01,34.01,33.99,34.01,38634.0,29.8787,29.8787,29.8612,29.8787,38634.0
2022-12-22 14:00:00,34.01,34.05,34.0,34.05,30701.0,29.8787,29.9139,29.8699,29.9139,30701.0
2022-12-22 14:05:00,34.05,34.05,33.99,33.99,43183.0,29.9139,29.9139,29.8612,29.8612,43183.0
2022-12-22 14:10:00,33.99,34.05,33.97,34.05,39104.0,29.8612,29.9139,29.8436,29.9139,39104.0
2022-12-22 14:15:00,34.05,34.05,34.01,34.02,32094.0,29.9139,29.9139,29.8787,29.8875,32094.0
2022-12-22 14:20:00,34.02,34.07,33.99,34.07,23655.0,29.8875,29.9314,29.8612,29.9314,23655.0
2022-12-22 14:25:00,34.07,34.13,34.06,34.13,44072.0,29.9314,29.9842,29.9227,29.9842,44072.0
2022-12-22 14:30:00,34.13,34.19,34.12,34.19,34657.0,29.9842,30.0369,29.9754,30.0369,34657.0
2022-12-22 14:35:00,34.19,34.2,34.16,34.2,31677.0,30.0369,30.0457,30.0105,30.0457,31677.0
2022-12-22 14:40:00,34.2,34.24,34.19,34.23,28225.0,30.0457,30.0808,30.0369,30.072,28225.0
2022-12-22 14:45:00,34.23,34.31,34.23,34.3,32181.0,30.072,30.1423,30.072,30.1335,32181.0
2022-12-22 14:50:00,34.3,34.32,34.28,34.31,55244.0,30.1335,30.1511,30.1159,30.1423,55244.0
2022-12-22 14:55:00,34.31,34.37,34.3,34.35,36895.0,30.1423,30.195,30.1335,30.1774,36895.0
2022-12-22 15:00:00,34.35,34.36,34.31,34.34,134366.0,30.1774,30.1862,30.1423,30.1686,134366.0
2022-12-22 15:05:00,34.34,34.4,34.3,34.38,121925.0,30.1686,30.2214,30.1335,30.2038,121925.0
2022-12-22 15:10:00,34.38,34.38,34.32,34.34,123111.0,30.2038,30.2038,30.1511,30.1686,123111.0
2022-12-22 15:15:00,34.35,34.39,34.35,34.39,107052.0,30.1774,30.2126,30.1774,30.2126,107052.0
2022-12-22 15:20:00,34.39,34.44,34.38,34.44,53174.0,30.2126,30.2565,30.2038,30.2565,53174.0
2022-12-22 15:25:00,34.44,34.46,34.41,34.45,87081.0,30.2565,30.2741,30.2301,30.2653,87081.0
2022-12-22 15:30:00,34.46,34.46,34.39,34.4,124869.0,30.2741,30.2741,30.2126,30.2214,124869.0
2022-12-22 15:35:00,34.4,34.4,34.37,34.39,98545.0,30.2214,30.2214,30.195,30.2126,98545.0
2022-12-22 15:40:00,34.39,34.39,34.35,34.39,97132.0,30.2126,30.2126,30.1774,30.2126,97132.0
2022-12-22 15:45:00,34.38,34.43,34.36,34.43,154160.0,30.2038,30.2477,30.1862,30.2477,154160.0
2022-12-22 15:50:00,34.42,34.45,34.4,34.43,260730.0,30.2389,30.2653,30.2214,30.2477,260730.0
2022-12-22 15:55:00,34.43,34.43,34.37,34.41,252452.0,30.2477,30.2477,30.195,30.2301,252452.0
2022-12-23 09:30:00,34.63,34.75,34.61,34.72,137765.0,30.4234,30.5288,30.4058,30.5025,137765.0
2022-12-23 09:35:00,34.72,34.72,34.54,34.55,80811.0,30.5025,30.5025,30.3443,30.3531,80811.0
2022-12-23 09:40:00,34.54,34.67,34.53,34.66,62151.0,30.3443,30.4586,30.3356,30.4498,62151.0
2022-12-23 09:45:00,34.66,34.69,34.62,34.68,92145.0,30.4498,30.4761,30.4146,30.4673,92145.0
2022-12-23 09:50:00,34.68,34.73,34.65,34.72,48291.0,30.4673,30.5113,30.441,30.5025,48291.0
2022-12-23 09:55:00,34.72,34.73,34.66,34.71,56234.0,30.5025,30.5113,30.4498,30.4937,56234.0
2022-12-23 10:00:00,34.71,34.83,34.68,34.83,116701.0,30.4937,30.5991,30.4673,30.5991,116701.0
2022-12-23 10:05:00,34.83,34.87,34.8,34.84,49672.0,30.5991,30.6343,30.5728,30.6079,49672.0
2022-12-23 10:10:00,34.84,34.89,34.78,34.79,110952.0,30.6079,30.6518,30.5552,30.564,110952.0
2022-12-23 10:15:00,34.79,34.89,34.77,34.86,83849.0,30.564,30.6518,30.5464,30.6255,83849.0
2022-12-23 10:20:00,34.85,34.93,34.84,34.91,46101.0,30.6167,30.687,30.6079,30.6694,46101.0
2022-12-23 10:25:00,34.91,34.95,34.89,34.94,60083.0,30.6694,30.7045,30.6518,30.6958,60083.0
2022-12-23 10:30:00,34.94,34.98,34.93,34.96,67457.0,30.6958,30.7309,30.687,30.7133,67457.0
2022-12-23 10:35:00,34.97,34.99,34.95,34.96,68308.0,30.7221,30.7397,30.7045,30.7133,68308.0
2022-12-23 10:40:00,34.96,34.97,34.87,34.88,57508.0,30.7133,30.7221,30.6343,30.643,57508.0
2022-12-23 10:45:00,34.89,34.89,34.85,34.86,41170.0,30.6518,30.6518,30.6167,30.6255,41170.0
2022-12-23 10:50:00,34.86,34.88,34.83,34.87,78191.0,30.6255,30.643,30.5991,30.6343,78191.0
2022-12-23 10:55:00,34.87,34.89,34.84,34.85,31389.0,30.6343,30.6518,30.6079,30.6167,31389.0
2022-12-23 11:00:00,34.85,34.88,34.83,34.86,60527.0,30.6167,30.643,30.5991,30.6255,60527.0
2022-12-23 11:05:00,34.86,34.87,34.84,34.87,21320.0,30.6255,30.6343,30.6079,30.6343,21320.0
2022-12-23 11:10:00,34.87,34.93,34.87,34.93,27160.0,30.6343,30.687,30.6343,30.687,27160.0
2022-12-23 11:15:00,34.92,34.93,34.89,34.9,37982.0,30.6782,30.687,30.6518,30.6606,37982.0
2022-12-23 11:20:00,34.9,34.93,34.89,34.93,39356.0,30.6606,30.687,30.6518,30.687,39356.0
2022-12-23 11:25:00,34.93,34.94,34.88,34.89,41491.0,30.687,30.6958,30.643,30.6518,41491.0
2022-12-23 11:30:00,34.88,34.92,34.85,34.91,73630.0,30.643,30.6782,30.6167,30.6694,73630.0
2022-12-23 11:35:00,34.91,34.95,34.91,34.94,82704.0,30.6694,30.7045,30.6694,30.6958,82704.0
2022-12-23 11:40:00,34.95,34.95,34.87,34.88,75120.0,30.7045,30.7045,30.6343,30.643,75120.0
2022-12-23 11:45:00,34.88,34.88,34.86,34.88,19925.0,30.643,30.643,30.6255,30.643,19925.0
2022-12-23 11:50:00,34.88,34.9,34.87,34.9,47108.0,30.643,30.6606,30.6343,30.6606,47108.0
2022-12-23 11:55:00,34.89,34.95,34.89,34.9,127846.0,30.6518,30.7045,30.6518,30.6606,127846.0
2022-12-23 12:00:00,34.89,34.94,34.88,34.93,91892.0,30.6518,30.6958,30.643,30.687,91892.0
2022-12-23 12:05:00,34.93,34.94,34.91,34.93,29482.0,30.687,30.6958,30.6694,30.687,29482.0
2022-12-23 12:10:00,34.93,34.95,34.92,34.93,28376.0,30.687,30.7045,30.6782,30.687,28376.0
2022-12-23 12:15:00,34.93,34.96,34.93,34.95,18438.0,30.687,30.7133,30.687,30.7045,18438.0
2022-12-23 12:20:00,34.95,34.98,34.94,34.97,20359.0,30.7045,30.7309,30.6958,30.7221,20359.0
2022-12-23 12:25:00,34.96,34.97,34.94,34.94,34162.0,30.7133,30.7221,30.6958,30.6958,34162.0
2022-12-23 12:30:00,34.94,34.95,34.93,34.95,19419.0,30.6958,30.7045,30.687,30.7045,19419.0
2022-12-23 12:35:00,34.95,34.97,34.95,34.96,41467.0,30.7045,30.7221,30.7045,30.7133,41467.0
2022-12-23 12:40:00,34.97,34.97,34.9,34.91,67171.0,30.7221,30.7221,30.6606,30.6694,67171.0
2022-12-23 12:45:00,34.9,34.94,34.9,34.91,81313.0,30.6606,30.6958,30.6606,30.6694,81313.0
2022-12-23 12:50:00,34.91,34.93,34.9,34.91,28965.0,30.6694,30.687,30.6606,30.6694,28965.0
2022-12-23 12:55:00,34.91,34.93,34.91,34.91,52507.0,30.6694,30.687,30.6694,30.6694,52507.0
2022-12-23 13:00:00,34.92,34.93,34.9,34.93,28102.0,30.6782,30.687,30.6606,30.687,28102.0
2022-12-23 13:05:00,34.93,34.93,34.9,34.93,51238.0,30.687,30.687,30.6606,30.687,51238.0
2022-12-23 13:10:00,34.93,34.93,34.88,34.9,26835.0,30.687,30.687,30.643,30.6606,26835.0
2022-12-23 13:15:00,34.9,34.93,34.89,34.93,38192.0,30.6606,30.687,30.6518,30.687,38192.0
2022-12-23 13:20:00,34.93,34.94,34.91,34.91,22818.0,30.687,30.6958,30.6694,30.6694,22818.0
2022-12-23 13:25:00,34.91,34.95,34.91,34.95,21246.0,30.6694,30.7045,30.6694,30.7045,21246.0
2022-12-23 13:30:00,34.95,34.97,34.95,34.97,20338.0,30.7045,30.7221,30.7045,30.7221,20338.0
2022-12-23 13:35:00,34.96,34.98,34.95,34.97,35700.0,30.7133,30.7309,30.7045,30.7221,35700.0
2022-12-23 13:40:00,34.98,34.98,34.95,34.97,42864.0,30.7309,30.7309,30.7045,30.7221,42864.0
2022-12-23 13:45:00,34.97,34.97,34.89,34.95,58110.0,30.7221,30.7221,30.6518,30.7045,58110.0
2022-12-23 13:50:00,34.94,34.96,34.94,34.96,16539.0,30.6958,30.7133,30.6958,30.7133,16539.0
2022-12-23 13:55:00,34.95,34.97,34.93,34.94,16689.0,30.7045,30.7221,30.687,30.6958,16689.0
2022-12-23 14:00:00,34.94,34.95,34.91,34.91,18789.0,30.6958,30.7045,30.6694,30.6694,18789.0
2022-12-23 14:05:00,34.92,34.93,34.9,34.91,19778.0,30.6782,30.687,30.6606,30.6694,19778.0
2022-12-23 14:10:00,34.91,34.92,34.88,34.89,35101.0,30.6694,30.6782,30.643,30.6518,35101.0
2022-12-23 14:15:00,34.88,34.91,34.87,34.91,24542.0,30.643,30.6694,30.6343,30.6694,24542.0
2022-12-23 14:20:00,34.9,34.91,34.88,34.9,41173.0,30.6606,30.6694,30.643,30.6606,41173.0
2022-12-23 14:25:00,34.9,34.93,34.89,34.93,20493.0,30.6606,30.687,30.6518,30.687,20493.0
2022-12-23 14:30:00,34.92,34.94,34.91,34.93,35318.0,30.6782,30.6958,30.6694,30.687,35318.0
2022-12-23 14:35:00,34.93,34.93,34.91,34.93,27885.0,30.687,30.687,30.6694,30.687,27885.0
2022-12-23 14:40:00,34.93,34.93,34.9,34.93,29237.0,30.687,30.687,30.6606,30.687,29237.0
2022-12-23 14:45:00,34.93,34.93,34.91,34.93,17647.0,30.687,30.687,30.6694,30.687,17647.0
2022-12-23 14:50:00,34.93,34.95,34.92,34.95,17621.0,30.687,30.7045,30.6782,30.7045,17621.0
2022-12-23 14:55:00,34.95,34.96,34.94,34.96,14955.0,30.7045,30.7133,30.6958,30.7133,14955.0
2022-12-23 15:00:00,34.96,34.97,34.95,34.95,35509.0,30.7133,30.7221,30.7045,30.7045,35509.0
2022-12-23 15:05:00,34.95,34.97,34.94,34.96,37633.0,30.7045,30.7221,30.6958,30.7133,37633.0
2022-12-23 15:10:00,34.96,34.98,34.95,34.98,56730.0,30.7133,30.7309,30.7045,30.7309,56730.0
2022-12-23 15:15:00,34.98,34.98,34.95,34.97,35581.0,30.7309,30.7309,30.7045,30.7221,35581.0
2022-12-23 15:20:00,34.96,34.97,34.94,34.95,71220.0,30.7133,30.7221,30.6958,30.7045,71220.0
2022-12-23 15:25:00,34.95,34.96,34.94,34.95,46269.0,30.7045,30.7133,30.6958,30.7045,46269.0
2022-12-23 15:30:00,34.96,34.99,34.94,34.98,77310.0,30.7133,30.7397,30.6958,30.7309,77310.0
2022-12-23 15:35:00,34.98,35.0,34.96,34.98,143171.0,30.7309,30.7485,30.7133,30.7309,143171.0
2022-12-23 15:40:00,34.98,35.01,34.97,35.01,139502.0,30.7309,30.7573,30.7221,30.7573,139502.0
2022-12-23 15:45:00,35.01,35.05,35.0,35.04,227663.0,30.7573,30.7924,30.7485,30.7836,227663.0
2022-12-23 15:50:00,35.04,35.04,35.0,35.01,339468.0,30.7836,30.7836,30.7485,30.7573,339468.0
2022-12-23 15:55:00,35.01,35.02,34.99,35.02,296211.0,30.7573,30.766,30.7397,30.766,296211.0
2022-12-27 09:30:00,35.0,35.05,34.88,34.95,156355.0,30.7485,30.7924,30.643,30.7045,156355.0
2022-12-27 09:35:00,34.95,35.03,34.9,35.01,152378.0,30.7045,30.7748,30.6606,30.7573,152378.0
2022-12-27 09:40:00,35.0,35.14,34.99,35.13,60610.0,30.7485,30.8715,30.7397,30.8627,60610.0
2022-12-27 09:45:00,35.13,35.13,35.01,35.01,89574.0,30.8627,30.8627,30.7573,30.7573,89574.0
2022-12-27 09:50:00,35.01,35.05,34.97,35.04,49209.0,30.7573,30.7924,30.7221,30.7836,49209.0
2022-12-27 09:55:00,35.04,35.05,34.97,34.98,60889.0,30.7836,30.7924,30.7221,30.7309,60889.0
2022-12-27 10:00:00,34.98,35.02,34.96,35.0,117354.0,30.7309,30.766,30.7133,30.7485,117354.0
2022-12-27 10:05:00,35.01,35.02,34.94,34.95,216460.0,30.7573,30.766,30.6958,30.7045,216460.0
2022-12-27 10:10:00,34.95,35.04,34.94,35.02,73509.0,30.7045,30.7836,30.6958,30.766,73509.0
2022-12-27 10:15:00,35.02,35.06,34.99,35.05,34499.0,30.766,30.8012,30.7397,30.7924,34499.0
2022-12-27 10:20:00,35.06,35.12,35.05,35.11,26609.0,30.8012,30.8539,30.7924,30.8451,26609.0
2022-12-27 10:25:00,35.12,35.12,35.07,35.09,17993.0,30.8539,30.8539,30.81,30.8275,17993.0
2022-12-27 10:30:00,35.09,35.11,35.08,35.09,23953.0,30.8275,30.8451,30.8188,30.8275,23953.0
2022-12-27 10:35:00,35.1,35.1,35.04,35.06,25261.0,30.8363,30.8363,30.7836,30.8012,25261.0
2022-12-27 10:40:00,35.06,35.07,35.03,35.05,20050.0,30.8012,30.81,30.7748,30.7924,20050.0
2022-12-27 10:45:00,35.05,35.07,35.02,35.04,25798.0,30.7924,30.81,30.766,30.7836,25798.0
2022-12-27 10:50:00,35.03,35.08,35.02,35.03,165097.0,30.7748,30.8188,30.766,30.7748,165097.0
2022-12-27 10:55:00,35.03,35.06,35.0,35.01,64847.0,30.7748,30.8012,30.7485,30.7573,64847.0
2022-12-27 11:00:00,35.0,35.07,35.0,35.05,97664.0,30.7485,30.81,30.7485,30.7924,97664.0
2022-12-27 11:05:00,35.05,35.07,35.03,35.07,30235.0,30.7924,30.81,30.7748,30.81,30235.0
2022-12-27 11:10:00,35.06,35.09,35.05,35.08,34257.0,30.8012,30.8275,30.7924,30.8188,34257.0
2022-12-27 11:15:00,35.08,35.08,35.02,35.05,39302.0,30.8188,30.8188,30.766,30.7924,39302.0
2022-12-27 11:20:00,35.05,35.07,35.02,35.07,20319.0,30.7924,30.81,30.766,30.81,20319.0
2022-12-27 11:25:00,35.07,35.07,35.04,35.06,25600.0,30.81,30.81,30.7836,30.8012,25600.0
2022-12-27 11:30:00,35.05,35.06,35.01,35.01,25438.0,30.7924,30.8012,30.7573,30.7573,25438.0
2022-12-27 11:35:00,35.01,35.04,35.0,35.04,23805.0,30.7573,30.7836,30.7485,30.7836,23805.0
2022-12-27 11:40:00,35.04,35.07,35.03,35.06,19301.0,30.7836,30.81,30.7748,30.8012,19301.0
2022-12-27 11:45:00,35.06,35.06,35.03,35.04,17684.0,30.8012,30.8012,30.7748,30.7836,17684.0
2022-12-27 11:50:00,35.04,35.06,35.03,35.05,13847.0,30.7836,30.8012,30.7748,30.7924,13847.0
2022-12-27 11:55:00,35.05,35.07,35.05,35.06,8092.0,30.7924,30.81,30.7924,30.8012,8092.0
2022-12-27 12:00:00,35.06,35.1,35.06,35.1,26428.0,30.8012,30.8363,30.8012,30.8363,26428.0
2022-12-27 12:05:00,35.09,35.1,35.04,35.04,57420.0,30.8275,30.8363,30.7836,30.7836,57420.0
2022-12-27 12:10:00,35.04,35.08,35.03,35.08,16150.0,30.7836,30.8188,30.7748,30.8188,16150.0
2022-12-27 12:15:00,35.08,35.09,35.07,35.09,23667.0,30.8188,30.8275,30.81,30.8275,23667.0
2022-12-27 12:20:00,35.08,35.09,35.07,35.09,44031.0,30.8188,30.8275,30.81,30.8275,44031.0
2022-12-27 12:25:00,35.09,35.12,35.07,35.12,38772.0,30.8275,30.8539,30.81,30.8539,38772.0
2022-12-27 12:30:00,35.12,35.12,35.09,35.1,17914.0,30.8539,30.8539,30.8275,30.8363,17914.0
2022-12-27 12:35:00,35.1,35.1,35.07,35.1,20509.0,30.8363,30.8363,30.81,30.8363,20509.0
2022-12-27 12:40:00,35.1,35.1,35.07,35.07,37207.0,30.8363,30.8363,30.81,30.81,37207.0
2022-12-27 12:45:00,35.06,35.09,35.05,35.09,28196.0,30.8012,30.8275,30.7924,30.8275,28196.0
2022-12-27 12:50:00,35.09,35.09,35.06,35.08,20224.0,30.8275,30.8275,30.8012,30.8188,20224.0
2022-12-27 12:55:00,35.08,35.11,35.07,35.11,22386.0,30.8188,30.8451,30.81,30.8451,22386.0
2022-12-27 13:00:00,35.11,35.11,35.08,35.08,20939.0,30.8451,30.8451,30.8188,30.8188,20939.0
2022-12-27 13:05:00,35.09,35.11,35.07,35.08,44476.0,30.8275,30.8451,30.81,30.8188,44476.0
2022-12-27 13:10:00,35.09,35.13,35.08,35.13,30203.0,30.8275,30.8627,30.8188,30.8627,30203.0
2022-12-27 13:15:00,35.13,35.15,35.11,35.15,38943.0,30.8627,30.8803,30.8451,30.8803,38943.0
2022-12-27 13:20:00,35.15,35.15,35.11,35.14,24781.0,30.8803,30.8803,30.8451,30.8715,24781.0
2022-12-27 13:25:00,35.14,35.16,35.12,35.13,44313.0,30.8715,30.889,30.8539,30.8627,44313.0
2022-12-27 13:30:00,35.13,35.13,35.09,35.09,31088.0,30.8627,30.8627,30.8275,30.8275,31088.0
2022-12-27 13:35:00,35.09,35.14,35.09,35.14,36748.0,30.8275,30.8715,30.8275,30.8715,36748.0
2022-12-27 13:40:00,35.14,35.16,35.13,35.16,22114.0,30.8715,30.889,30.8627,30.889,22114.0
2022-12-27 13:45:00,35.15,35.16,35.13,35.14,31069.0,30.8803,30.889,30.8627,30.8715,31069.0
2022-12-27 13:50:00,35.14,35.14,35.08,35.11,52159.0,30.8715,30.8715,30.8188,30.8451,52159.0
2022-12-27 13:55:00,35.11,35.11,35.07,35.08,27549.0,30.8451,30.8451,30.81,30.8188,27549.0
2022-12-27 14:00:00,35.09,35.1,35.07,35.08,30132.0,30.8275,30.8363,30.81,30.8188,30132.0
2022-12-27 14:05:00,35.07,35.08,35.04,35.06,31790.0,30.81,30.8188,30.7836,30.8012,31790.0
2022-12-27 14:10:00,35.05,35.06,35.03,35.04,36713.0,30.7924,30.8012,30.7748,30.7836,36713.0
2022-12-27 14:15:00,35.04,35.04,35.0,35.01,32326.0,30.7836,30.7836,30.7485,30.7573,32326.0
2022-12-27 14:20:00,35.0,35.0,34.97,34.98,26239.0,30.7485,30.7485,30.7221,30.7309,26239.0
2022-12-27 14:25:00,34.98,34.99,34.96,34.97,23949.0,30.7309,30.7397,30.7133,30.7221,23949.0
2022-12-27 14:30:00,34.97,34.98,34.94,34.96,80524.0,30.7221,30.7309,30.6958,30.7133,80524.0
2022-12-27 14:35:00,34.97,34.99,34.96,34.98,14196.0,30.7221,30.7397,30.7133,30.7309,14196.0
2022-12-27 14:40:00,34.98,35.0,34.95,34.99,20771.0,30.7309,30.7485,30.7045,30.7397,20771.0
2022-12-27 14:45:00,35.0,35.02,34.99,35.02,20500.0,30.7485,30.766,30.7397,30.766,20500.0
2022-12-27 14:50:00,35.02,35.04,35.02,35.04,11484.0,30.766,30.7836,30.766,30.7836,11484.0
2022-12-27 14:55:00,35.04,35.04,35.02,35.03,15083.0,30.7836,30.7836,30.766,30.7748,15083.0
2022-12-27 15:00:00,35.04,35.05,35.02,35.02,17665.0,30.7836,30.7924,30.766,30.766,17665.0
2022-12-27 15:05:00,35.02,35.04,35.01,35.02,34342.0,30.766,30.7836,30.7573,30.766,34342.0
2022-12-27 15:10:00,35.03,35.05,35.02,35.05,16266.0,30.7748,30.7924,30.766,30.7924,16266.0
2022-12-27 15:15:00,35.05,35.07,35.04,35.05,34229.0,30.7924,30.81,30.7836,30.7924,34229.0
2022-12-27 15:20:00,35.05,35.07,35.04,35.07,41962.0,30.7924,30.81,30.7836,30.81,41962.0
2022-12-27 15:25:00,35.07,35.09,35.06,35.08,62530.0,30.81,30.8275,30.8012,30.8188,62530.0
2022-12-27 15:30:00,35.09,35.09,35.01,35.02,99921.0,30.8275,30.8275,30.7573,30.766,99921.0
2022-12-27 15:35:00,35.02,35.06,35.01,35.05,64414.0,30.766,30.8012,30.7573,30.7924,64414.0
2022-12-27 15:40:00,35.06,35.07,35.05,35.07,68529.0,30.8012,30.81,30.7924,30.81,68529.0
2022-12-27 15:45:00,35.06,35.06,35.02,35.03,115422.0,30.8012,30.8012,30.766,30.7748,115422.0
2022-12-27 15:50:00,35.03,35.07,35.02,35.04,178188.0,30.7748,30.81,30.766,30.7836,178188.0
2022-12-27 15:55:00,35.05,35.06,35.01,35.05,238969.0,30.7924,30.8012,30.7573,30.7924,238969.0
2022-12-28 09:30:00,35.42,35.42,35.19,35.22,328488.0,31.1175,31.1175,30.9154,30.9417,328488.0
2022-12-28 09:35:00,35.21,35.32,35.17,35.26,121086.0,30.933,31.0296,30.8978,30.9769,121086.0
2022-12-28 09:40:00,35.23,35.29,35.13,35.14,162885.0,30.9505,31.0032,30.8627,30.8715,162885.0
2022-12-28 09:45:00,35.15,35.21,35.12,35.21,113823.0,30.8803,30.933,30.8539,30.933,113823.0
2022-12-28 09:50:00,35.21,35.22,35.1,35.13,152583.0,30.933,30.9417,30.8363,30.8627,152583.0
2022-12-28 09:55:00,35.12,35.13,35.0,35.02,86165.0,30.8539,30.8627,30.7485,30.766,86165.0
2022-12-28 10:00:00,35.02,35.04,34.98,34.99,106688.0,30.766,30.7836,30.7309,30.7397,106688.0
2022-12-28 10:05:00,34.99,34.99,34.83,34.87,108574.0,30.7397,30.7397,30.5991,30.6343,108574.0
2022-12-28 10:10:00,34.88,34.89,34.79,34.8,132816.0,30.643,30.6518,30.564,30.5728,132816.0
2022-12-28 10:15:00,34.8,34.81,34.69,34.72,91441.0,30.5728,30.5816,30.4761,30.5025,91441.0
2022-12-28 10:20:00,34.72,34.72,34.67,34.7,87767.0,30.5025,30.5025,30.4586,30.4849,87767.0
2022-12-28 10:25:00,34.69,34.69,34.6,34.63,101287.0,30.4761,30.4761,30.3971,30.4234,101287.0
2022-12-28 10:30:00,34.61,34.63,34.56,34.61,133174.0,30.4058,30.4234,30.3619,30.4058,133174.0
2022-12-28 10:35:00,34.6,34.65,34.57,34.65,71653.0,30.3971,30.441,30.3707,30.441,71653.0
2022-12-28 10:40:00,34.64,34.64,34.59,34.61,59962.0,30.4322,30.4322,30.3883,30.4058,59962.0
2022-12-28 10:45:00,34.59,34.66,34.58,34.65,31426.0,30.3883,30.4498,30.3795,30.441,31426.0
2022-12-28 10:50:00,34.65,34.65,34.55,34.57,23076.0,30.441,30.441,30.3531,30.3707,23076.0
2022-12-28 10:55:00,34.57,34.61,34.55,34.6,34898.0,30.3707,30.4058,30.3531,30.3971,34898.0
2022-12-28 11:00:00,34.6,34.65,34.58,34.64,39913.0,30.3971,30.441,30.3795,30.4322,39913.0
2022-12-28 11:05:00,34.64,34.64,34.56,34.59,53952.0,30.4322,30.4322,30.3619,30.3883,53952.0
2022-12-28 11:10:00,34.59,34.62,34.56,34.62,21777.0,30.3883,30.4146,30.3619,30.4146,21777.0
2022-12-28 11:15:00,34.62,34.65,34.56,34.64,69388.0,30.4146,30.441,30.3619,30.4322,69388.0
2022-12-28 11:20:00,34.64,34.65,34.6,34.64,39714.0,30.4322,30.441,30.3971,30.4322,39714.0
2022-12-28 11:25:00,34.63,34.67,34.63,34.65,24184.0,30.4234,30.4586,30.4234,30.441,24184.0
2022-12-28 11:30:00,34.65,34.7,34.63,34.64,103411.0,30.441,30.4849,30.4234,30.4322,103411.0
2022-12-28 11:35:00,34.64,34.67,34.61,34.64,40405.0,30.4322,30.4586,30.4058,30.4322,40405.0
2022-12-28 11:40:00,34.64,34.66,34.6,34.62,21263.0,30.4322,30.4498,30.3971,30.4146,21263.0
2022-12-28 11:45:00,34.61,34.64,34.58,34.59,17467.0,30.4058,30.4322,30.3795,30.3883,17467.0
2022-12-28 11:50:00,34.59,34.59,34.55,34.57,9477.0,30.3883,30.3883,30.3531,30.3707,9477.0
2022-12-28 11:55:00,34.57,34.57,34.54,34.56,20171.0,30.3707,30.3707,30.3443,30.3619,20171.0
2022-12-28 12:00:00,34.55,34.56,34.5,34.52,29749.0,30.3531,30.3619,30.3092,30.3268,29749.0
2022-12-28 12:05:00,34.52,34.56,34.5,34.55,26025.0,30.3268,30.3619,30.3092,30.3531,26025.0
2022-12-28 12:10:00,34.56,34.59,34.56,34.58,17549.0,30.3619,30.3883,30.3619,30.3795,17549.0
2022-12-28 12:15:00,34.58,34.59,34.56,34.57,16493.0,30.3795,30.3883,30.3619,30.3707,16493.0
2022-12-28 12:20:00,34.57,34.59,34.54,34.55,19759.0,30.3707,30.3883,30.3443,30.3531,19759.0
2022-12-28 12:25:00,34.55,34.63,34.55,34.62,16024.0,30.3531,30.4234,30.3531,30.4146,16024.0
2022-12-28 12:30:00,34.62,34.66,34.62,34.65,20275.0,30.4146,30.4498,30.4146,30.441,20275.0
2022-12-28 12:35:00,34.65,34.68,34.65,34.68,14855.0,30.441,30.4673,30.441,30.4673,14855.0
2022-12-28 12:40:00,34.68,34.68,34.64,34.66,27324.0,30.4673,30.4673,30.4322,30.4498,27324.0
2022-12-28 12:45:00,34.66,34.7,34.65,34.7,10474.0,30.4498,30.4849,30.441,30.4849,10474.0
2022-12-28 12:50:00,34.69,34.72,34.67,34.72,18754.0,30.4761,30.5025,30.4586,30.5025,18754.0
2022-12-28 12:55:00,34.73,34.74,34.7,34.73,17880.0,30.5113,30.5201,30.4849,30.5113,17880.0
2022-12-28 13:00:00,34.73,34.79,34.72,34.77,48837.0,30.5113,30.564,30.5025,30.5464,48837.0
2022-12-28 13:05:00,34.77,34.78,34.74,34.74,20244.0,30.5464,30.5552,30.5201,30.5201,20244.0
2022-12-28 13:10:00,34.75,34.78,34.73,34.75,82156.0,30.5288,30.5552,30.5113,30.5288,82156.0
2022-12-28 13:15:00,34.75,34.76,34.72,34.73,42090.0,30.5288,30.5376,30.5025,30.5113,42090.0
2022-12-28 13:20:00,34.73,34.73,34.69,34.69,23863.0,30.5113,30.5113,30.4761,30.4761,23863.0
2022-12-28 13:25:00,34.69,34.72,34.68,34.72,37439.0,30.4761,30.5025,30.4673,30.5025,37439.0
2022-12-28 13:30:00,34.71,34.72,34.68,34.69,33464.0,30.4937,30.5025,30.4673,30.4761,33464.0
2022-12-28 13:35:00,34.69,34.71,34.67,34.68,17425.0,30.4761,30.4937,30.4586,30.4673,17425.0
2022-12-28 13:40:00,34.68,34.69,34.65,34.66,26661.0,30.4673,30.4761,30.441,30.4498,26661.0
2022-12-28 13:45:00,34.66,34.7,34.65,34.69,32627.0,30.4498,30.4849,30.441,30.4761,32627.0
2022-12-28 13:50:00,34.7,34.71,34.68,34.7,20741.0,30.4849,30.4937,30.4673,30.4849,20741.0
2022-12-28 13:55:00,34.7,34.7,34.67,34.7,23223.0,30.4849,30.4849,30.4586,30.4849,23223.0
2022-12-28 14:00:00,34.7,34.7,34.65,34.66,12874.0,30.4849,30.4849,30.441,30.4498,12874.0
2022-12-28 14:05:00,34.66,34.66,34.63,34.65,81869.0,30.4498,30.4498,30.4234,30.441,81869.0
2022-12-28 14:10:00,34.65,34.66,34.62,34.63,25866.0,30.441,30.4498,30.4146,30.4234,25866.0
2022-12-28 14:15:00,34.63,34.64,34.59,34.62,13215.0,30.4234,30.4322,30.3883,30.4146,13215.0
2022-12-28 14:20:00,34.63,34.63,34.6,34.63,16804.0,30.4234,30.4234,30.3971,30.4234,16804.0
2022-12-28 14:25:00,34.63,34.66,34.63,34.65,21883.0,30.4234,30.4498,30.4234,30.441,21883.0
2022-12-28 14:30:00,34.65,34.69,34.63,34.66,24340.0,30.441,30.4761,30.4234,30.4498,24340.0
2022-12-28 14:35:00,34.66,34.7,34.66,34.7,32306.0,30.4498,30.4849,30.4498,30.4849,32306.0
2022-12-28 14:40:00,34.7,34.72,34.7,34.72,22392.0,30.4849,30.5025,30.4849,30.5025,22392.0
2022-12-28 14:45:00,34.72,34.72,34.68,34.69,29373.0,30.5025,30.5025,30.4673,30.4761,29373.0
2022-12-28 14:50:00,34.69,34.7,34.66,34.66,24900.0,30.4761,30.4849,30.4498,30.4498,24900.0
2022-12-28 14:55:00,34.67,34.69,34.65,34.66,34573.0,30.4586,30.4761,30.441,30.4498,34573.0
2022-12-28 15:00:00,34.65,34.66,34.62,34.63,33513.0,30.441,30.4498,30.4146,30.4234,33513.0
2022-12-28 15:05:00,34.63,34.65,34.6,34.61,49350.0,30.4234,30.441,30.3971,30.4058,49350.0
2022-12-28 15:10:00,34.61,34.61,34.57,34.58,20790.0,30.4058,30.4058,30.3707,30.3795,20790.0
2022-12-28 15:15:00,34.58,34.59,34.55,34.55,60979.0,30.3795,30.3883,30.3531,30.3531,60979.0
2022-12-28 15:20:00,34.55,34.55,34.52,34.53,52568.0,30.3531,30.3531,30.3268,30.3356,52568.0
2022-12-28 15:25:00,34.53,34.54,34.51,34.52,92461.0,30.3356,30.3443,30.318,30.3268,92461.0
2022-12-28 15:30:00,34.52,34.53,34.49,34.52,64553.0,30.3268,30.3356,30.3004,30.3268,64553.0
2022-12-28 15:35:00,34.53,34.57,34.53,34.55,103442.0,30.3356,30.3707,30.3356,30.3531,103442.0
2022-12-28 15:40:00,34.56,34.58,34.54,34.57,74129.0,30.3619,30.3795,30.3443,30.3707,74129.0
2022-12-28 15:45:00,34.57,34.6,34.54,34.59,122238.0,30.3707,30.3971,30.3443,30.3883,122238.0
2022-12-28 15:50:00,34.59,34.67,34.55,34.57,339295.0,30.3883,30.4586,30.3531,30.3707,339295.0
2022-12-28 15:55:00,34.57,34.6,34.56,34.59,192320.0,30.3707,30.3971,30.3619,30.3883,192320.0
2022-12-29 09:30:00,34.54,34.67,34.49,34.6,192660.0,30.3443,30.4586,30.3004,30.3971,192660.0
2022-12-29 09:35:00,34.6,34.72,34.6,34.7,56416.0,30.3971,30.5025,30.3971,30.4849,56416.0
2022-12-29 09:40:00,34.69,34.71,34.63,34.64,55056.0,30.4761,30.4937,30.4234,30.4322,55056.0
2022-12-29 09:45:00,34.64,34.66,34.6,34.63,93630.0,30.4322,30.4498,30.3971,30.4234,93630.0
2022-12-29 09:50:00,34.63,34.64,34.56,34.62,50908.0,30.4234,30.4322,30.3619,30.4146,50908.0
2022-12-29 09:55:00,34.62,34.65,34.6,34.64,63090.0,30.4146,30.441,30.3971,30.4322,63090.0
2022-12-29 10:00:00,34.64,34.66,34.59,34.61,40302.0,30.4322,30.4498,30.3883,30.4058,40302.0
2022-12-29 10:05:00,34.62,34.64,34.61,34.62,50519.0,30.4146,30.4322,30.4058,30.4146,50519.0
2022-12-29 10:10:00,34.61,34.67,34.61,34.65,37543.0,30.4058,30.4586,30.4058,30.441,37543.0
2022-12-29 10:15:00,34.66,34.67,34.63,34.66,35509.0,30.4498,30.4586,30.4234,30.4498,35509.0
2022-12-29 10:20:00,34.66,34.69,34.65,34.65,54346.0,30.4498,30.4761,30.441,30.441,54346.0
2022-12-29 10:25:00,34.66,34.67,34.6,34.6,22988.0,30.4498,30.4586,30.3971,30.3971,22988.0
2022-12-29 10:30:00,34.61,34.67,34.6,34.66,38900.0,30.4058,30.4586,30.3971,30.4498,38900.0
2022-12-29 10:35:00,34.66,34.68,34.61,34.63,53299.0,30.4498,30.4673,30.4058,30.4234,53299.0
2022-12-29 10:40:00,34.63,34.64,34.59,34.64,185217.0,30.4234,30.4322,30.3883,30.4322,185217.0
2022-12-29 10:45:00,34.64,34.69,34.63,34.66,191309.0,30.4322,30.4761,30.4234,30.4498,191309.0
2022-12-29 10:50:00,34.66,34.72,34.66,34.66,54593.0,30.4498,30.5025,30.4498,30.4498,54593.0
2022-12-29 10:55:00,34.66,34.69,34.64,34.65,35856.0,30.4498,30.4761,30.4322,30.441,35856.0
2022-12-29 11:00:00,34.65,34.68,34.62,34.64,118186.0,30.441,30.4673,30.4146,30.4322,118186.0
2022-12-29 11:05:00,34.64,34.69,34.63,34.69,66795.0,30.4322,30.4761,30.4234,30.4761,66795.0
2022-12-29 11:10:00,34.7,34.73,34.68,34.72,43738.0,30.4849,30.5113,30.4673,30.5025,43738.0
2022-12-29 11:15:00,34.72,34.75,34.7,34.73,24130.0,30.5025,30.5288,30.4849,30.5113,24130.0
2022-12-29 11:20:00,34.73,34.75,34.69,34.71,45399.0,30.5113,30.5288,30.4761,30.4937,45399.0
2022-12-29 11:25:00,34.72,34.74,34.71,34.73,51950.0,30.5025,30.5201,30.4937,30.5113,51950.0
2022-12-29 11:30:00,34.72,34.76,34.72,34.74,120755.0,30.5025,30.5376,30.5025,30.5201,120755.0
2022-12-29 11:35:00,34.74,34.77,34.68,34.69,68153.0,30.5201,30.5464,30.4673,30.4761,68153.0
2022-12-29 11:40:00,34.69,34.72,34.66,34.7,40182.0,30.4761,30.5025,30.4498,30.4849,40182.0
2022-12-29 11:45:00,34.7,34.76,34.69,34.76,18124.0,30.4849,30.5376,30.4761,30.5376,18124.0
2022-12-29 11:50:00,34.76,34.76,34.72,34.73,42433.0,30.5376,30.5376,30.5025,30.5113,42433.0
2022-12-29 11:55:00,34.72,34.76,34.69,34.7,59100.0,30.5025,30.5376,30.4761,30.4849,59100.0
2022-12-29 12:00:00,34.7,34.73,34.69,34.73,26188.0,30.4849,30.5113,30.4761,30.5113,26188.0
2022-12-29 12:05:00,34.73,34.73,34.7,34.72,17290.0,30.5113,30.5113,30.4849,30.5025,17290.0
2022-12-29 12:10:00,34.71,34.73,34.69,34.7,19798.0,30.4937,30.5113,30.4761,30.4849,19798.0
2022-12-29 12:15:00,34.69,34.71,34.68,34.71,15264.0,30.4761,30.4937,30.4673,30.4937,15264.0
2022-12-29 12:20:00,34.7,34.73,34.7,34.72,33688.0,30.4849,30.5113,30.4849,30.5025,33688.0
2022-12-29 12:25:00,34.71,34.72,34.68,34.69,20819.0,30.4937,30.5025,30.4673,30.4761,20819.0
2022-12-29 12:30:00,34.69,34.72,34.67,34.7,75678.0,30.4761,30.5025,30.4586,30.4849,75678.0
2022-12-29 12:35:00,34.7,34.71,34.67,34.67,34961.0,30.4849,30.4937,30.4586,30.4586,34961.0
2022-12-29 12:40:00,34.68,34.7,34.66,34.7,24372.0,30.4673,30.4849,30.4498,30.4849,24372.0
2022-12-29 12:45:00,34.7,34.73,34.7,34.72,17292.0,30.4849,30.5113,30.4849,30.5025,17292.0
2022-12-29 12:50:00,34.72,34.74,34.71,34.74,22628.0,30.5025,30.5201,30.4937,30.5201,22628.0
2022-12-29 12:55:00,34.74,34.77,34.73,34.76,32935.0,30.5201,30.5464,30.5113,30.5376,32935.0
2022-12-29 13:00:00,34.76,34.78,34.75,34.76,15557.0,30.5376,30.5552,30.5288,30.5376,15557.0
2022-12-29 13:05:00,34.76,34.78,34.74,34.75,29345.0,30.5376,30.5552,30.5201,30.5288,29345.0
2022-12-29 13:10:00,34.76,34.78,34.75,34.77,20143.0,30.5376,30.5552,30.5288,30.5464,20143.0
2022-12-29 13:15:00,34.77,34.77,34.74,34.75,18134.0,30.5464,30.5464,30.5201,30.5288,18134.0
2022-12-29 13:20:00,34.75,34.77,34.74,34.76,19553.0,30.5288,30.5464,30.5201,30.5376,19553.0
2022-12-29 13:25:00,34.76,34.76,34.74,34.76,9462.0,30.5376,30.5376,30.5201,30.5376,9462.0
2022-12-29 13:30:00,34.76,34.77,34.74,34.76,41467.0,30.5376,30.5464,30.5201,30.5376,41467.0
2022-12-29 13:35:00,34.75,34.76,34.73,34.75,14562.0,30.5288,30.5376,30.5113,30.5288,14562.0
2022-12-29 13:40:00,34.76,34.77,34.75,34.77,19941.0,30.5376,30.5464,30.5288,30.5464,19941.0
2022-12-29 13:45:00,34.77,34.77,34.72,34.73,21928.0,30.5464,30.5464,30.5025,30.5113,21928.0
2022-12-29 13:50:00,34.73,34.75,34.71,34.72,33590.0,30.5113,30.5288,30.4937,30.5025,33590.0
2022-12-29 13:55:00,34.72,34.74,34.71,34.74,18743.0,30.5025,30.5201,30.4937,30.5201,18743.0
2022-12-29 14:00:00,34.75,34.76,34.73,34.74,44027.0,30.5288,30.5376,30.5113,30.5201,44027.0
2022-12-29 14:05:00,34.73,34.76,34.73,34.76,21385.0,30.5113,30.5376,30.5113,30.5376,21385.0
2022-12-29 14:10:00,34.76,34.84,34.76,34.83,52277.0,30.5376,30.6079,30.5376,30.5991,52277.0
2022-12-29 14:15:00,34.83,34.85,34.83,34.84,25872.0,30.5991,30.6167,30.5991,30.6079,25872.0
2022-12-29 14:20:00,34.84,34.85,34.82,34.84,26824.0,30.6079,30.6167,30.5903,30.6079,26824.0
2022-12-29 14:25:00,34.84,34.85,34.79,34.8,42517.0,30.6079,30.6167,30.564,30.5728,42517.0
2022-12-29 14:30:00,34.8,34.81,34.78,34.79,62689.0,30.5728,30.5816,30.5552,30.564,62689.0
2022-12-29 14:35:00,34.78,34.8,34.78,34.8,19523.0,30.5552,30.5728,30.5552,30.5728,19523.0
2022-12-29 14:40:00,34.8,34.8,34.78,34.79,32167.0,30.5728,30.5728,30.5552,30.564,32167.0
2022-12-29 14:45:00,34.79,34.8,34.77,34.79,44939.0,30.564,30.5728,30.5464,30.564,44939.0
2022-12-29 14:50:00,34.78,34.79,34.78,34.79,19340.0,30.5552,30.564,30.5552,30.564,19340.0
2022-12-29 14:55:00,34.79,34.81,34.78,34.79,21764.0,30.564,30.5816,30.5552,30.564,21764.0
2022-12-29 15:00:00,34.8,34.82,34.79,34.81,26324.0,30.5728,30.5903,30.564,30.5816,26324.0
2022-12-29 15:05:00,34.82,34.82,34.79,34.8,29865.0,30.5903,30.5903,30.564,30.5728,29865.0
2022-12-29 15:10:00,34.8,34.8,34.77,34.79,20881.0,30.5728,30.5728,30.5464,30.564,20881.0
2022-12-29 15:15:00,34.79,34.79,34.75,34.76,31677.0,30.564,30.564,30.5288,30.5376,31677.0
2022-12-29 15:20:00,34.76,34.76,34.72,34.72,80549.0,30.5376,30.5376,30.5025,30.5025,80549.0
2022-12-29 15:25:00,34.72,34.76,34.71,34.76,63196.0,30.5025,30.5376,30.4937,30.5376,63196.0
2022-12-29 15:30:00,34.76,34.77,34.75,34.77,32431.0,30.5376,30.5464,30.5288,30.5464,32431.0
2022-12-29 15:35:00,34.77,34.77,34.73,34.73,55639.0,30.5464,30.5464,30.5113,30.5113,55639.0
2022-12-29 15:40:00,34.73,34.75,34.72,34.74,57750.0,30.5113,30.5288,30.5025,30.5201,57750.0
2022-12-29 15:45:00,34.74,34.74,34.68,34.7,144756.0,30.5201,30.5201,30.4673,30.4849,144756.0
2022-12-29 15:50:00,34.7,34.73,34.7,34.73,109777.0,30.4849,30.5113,30.4849,30.5113,109777.0
2022-12-29 15:55:00,34.73,34.74,34.69,34.7,327469.0,30.5113,30.5201,30.4761,30.4849,327469.0
2022-12-30 09:30:00,34.52,34.8,34.47,34.8,163223.0,30.3268,30.5728,30.2829,30.5728,163223.0
2022-12-30 09:35:00,34.79,34.9,34.78,34.88,108231.0,30.564,30.6606,30.5552,30.643,108231.0
2022-12-30 09:40:00,34.87,34.87,34.72,34.72,80908.0,30.6343,30.6343,30.5025,30.5025,80908.0
2022-12-30 09:45:00,34.73,34.75,34.67,34.74,240683.0,30.5113,30.5288,30.4586,30.5201,240683.0
2022-12-30 09:50:00,34.73,34.78,34.72,34.76,63902.0,30.5113,30.5552,30.5025,30.5376,63902.0
2022-12-30 09:55:00,34.76,34.77,34.7,34.76,46811.0,30.5376,30.5464,30.4849,30.5376,46811.0
2022-12-30 10:00:00,34.75,34.76,34.71,34.73,57366.0,30.5288,30.5376,30.4937,30.5113,57366.0
2022-12-30 10:05:00,34.73,34.73,34.68,34.72,52488.0,30.5113,30.5113,30.4673,30.5025,52488.0
2022-12-30 10:10:00,34.72,34.77,34.71,34.77,44693.0,30.5025,30.5464,30.4937,30.5464,44693.0
2022-12-30 10:15:00,34.76,34.78,34.72,34.77,28852.0,30.5376,30.5552,30.5025,30.5464,28852.0
2022-12-30 10:20:00,34.78,34.82,34.77,34.79,46184.0,30.5552,30.5903,30.5464,30.564,46184.0
2022-12-30 10:25:00,34.79,34.81,34.78,34.81,26137.0,30.564,30.5816,30.5552,30.5816,26137.0
2022-12-30 10:30:00,34.81,34.87,34.8,34.8,44959.0,30.5816,30.6343,30.5728,30.5728,44959.0
2022-12-30 10:35:00,34.8,34.84,34.8,34.82,44578.0,30.5728,30.6079,30.5728,30.5903,44578.0
2022-12-30 10:40:00,34.82,34.85,34.81,34.81,47257.0,30.5903,30.6167,30.5816,30.5816,47257.0
2022-12-30 10:45:00,34.8,34.81,34.77,34.79,51881.0,30.5728,30.5816,30.5464,30.564,51881.0
2022-12-30 10:50:00,34.79,34.79,34.73,34.76,53786.0,30.564,30.564,30.5113,30.5376,53786.0
2022-12-30 10:55:00,34.76,34.81,34.75,34.8,49968.0,30.5376,30.5816,30.5288,30.5728,49968.0
2022-12-30 11:00:00,34.8,34.82,34.77,34.82,27974.0,30.5728,30.5903,30.5464,30.5903,27974.0
2022-12-30 11:05:00,34.82,34.83,34.8,34.8,61569.0,30.5903,30.5991,30.5728,30.5728,61569.0
2022-12-30 11:10:00,34.8,34.84,34.79,34.83,41433.0,30.5728,30.6079,30.564,30.5991,41433.0
2022-12-30 11:15:00,34.83,34.85,34.79,34.79,37179.0,30.5991,30.6167,30.564,30.564,37179.0
2022-12-30 11:20:00,34.8,34.8,34.76,34.77,24630.0,30.5728,30.5728,30.5376,30.5464,24630.0
2022-12-30 11:25:00,34.77,34.8,34.75,34.77,23697.0,30.5464,30.5728,30.5288,30.5464,23697.0
2022-12-30 11:30:00,34.77,34.82,34.77,34.78,61116.0,30.5464,30.5903,30.5464,30.5552,61116.0
2022-12-30 11:35:00,34.78,34.79,34.72,34.74,31675.0,30.5552,30.564,30.5025,30.5201,31675.0
2022-12-30 11:40:00,34.75,34.77,34.72,34.76,16291.0,30.5288,30.5464,30.5025,30.5376,16291.0
2022-12-30 11:45:00,34.77,34.77,34.75,34.76,46593.0,30.5464,30.5464,30.5288,30.5376,46593.0
2022-12-30 11:50:00,34.76,34.8,34.75,34.79,33871.0,30.5376,30.5728,30.5288,30.564,33871.0
2022-12-30 11:55:00,34.79,34.83,34.78,34.82,35892.0,30.564,30.5991,30.5552,30.5903,35892.0
2022-12-30 12:00:00,34.82,34.85,34.82,34.84,16205.0,30.5903,30.6167,30.5903,30.6079,16205.0
2022-12-30 12:05:00,34.84,34.86,34.83,34.86,24325.0,30.6079,30.6255,30.5991,30.6255,24325.0
2022-12-30 12:10:00,34.86,34.86,34.83,34.84,18031.0,30.6255,30.6255,30.5991,30.6079,18031.0
2022-12-30 12:15:00,34.85,34.88,34.85,34.88,22021.0,30.6167,30.643,30.6167,30.643,22021.0
2022-12-30 12:20:00,34.88,34.89,34.86,34.88,25286.0,30.643,30.6518,30.6255,30.643,25286.0
2022-12-30 12:25:00,34.88,34.91,34.87,34.91,39114.0,30.643,30.6694,30.6343,30.6694,39114.0
2022-12-30 12:30:00,34.91,34.94,34.89,34.94,44870.0,30.6694,30.6958,30.6518,30.6958,44870.0
2022-12-30 12:35:00,34.94,34.94,34.91,34.92,23377.0,30.6958,30.6958,30.6694,30.6782,23377.0
2022-12-30 12:40:00,34.93,34.93,34.9,34.91,16949.0,30.687,30.687,30.6606,30.6694,16949.0
2022-12-30 12:45:00,34.91,34.92,34.9,34.91,17810.0,30.6694,30.6782,30.6606,30.6694,17810.0
2022-12-30 12:50:00,34.91,34.92,34.88,34.9,41335.0,30.6694,30.6782,30.643,30.6606,41335.0
2022-12-30 12:55:00,34.9,34.92,34.88,34.92,91864.0,30.6606,30.6782,30.643,30.6782,91864.0
2022-12-30 13:00:00,34.93,34.93,34.88,34.91,90611.0,30.687,30.687,30.643,30.6694,90611.0
2022-12-30 13:05:00,34.91,34.92,34.9,34.9,14577.0,30.6694,30.6782,30.6606,30.6606,14577.0
2022-12-30 13:10:00,34.9,34.9,34.88,34.9,85611.0,30.6606,30.6606,30.643,30.6606,85611.0
2022-12-30 13:15:00,34.9,34.91,34.88,34.89,47930.0,30.6606,30.6694,30.643,30.6518,47930.0
2022-12-30 13:20:00,34.89,34.89,34.79,34.79,22868.0,30.6518,30.6518,30.564,30.564,22868.0
2022-12-30 13:25:00,34.8,34.84,34.77,34.84,24261.0,30.5728,30.6079,30.5464,30.6079,24261.0
2022-12-30 13:30:00,34.84,34.88,34.83,34.88,25333.0,30.6079,30.643,30.5991,30.643,25333.0
2022-12-30 13:35:00,34.88,34.89,34.85,34.86,37556.0,30.643,30.6518,30.6167,30.6255,37556.0
2022-12-30 13:40:00,34.85,34.86,34.83,34.86,27217.0,30.6167,30.6255,30.5991,30.6255,27217.0
2022-12-30 13:45:00,34.86,34.86,34.84,34.85,68853.0,30.6255,30.6255,30.6079,30.6167,68853.0
2022-12-30 13:50:00,34.86,34.88,34.85,34.88,60414.0,30.6255,30.643,30.6167,30.643,60414.0
2022-12-30 13:55:00,34.89,34.89,34.86,34.87,32396.0,30.6518,30.6518,30.6255,30.6343,32396.0
2022-12-30 14:00:00,34.87,34.87,34.84,34.86,27544.0,30.6343,30.6343,30.6079,30.6255,27544.0
2022-12-30 14:05:00,34.86,34.86,34.83,34.84,15842.0,30.6255,30.6255,30.5991,30.6079,15842.0
2022-12-30 14:10:00,34.84,34.84,34.83,34.83,6203.0,30.6079,30.6079,30.5991,30.5991,6203.0
2022-12-30 14:15:00,34.83,34.84,34.81,34.84,14182.0,30.5991,30.6079,30.5816,30.6079,14182.0
2022-12-30 14:20:00,34.84,34.84,34.81,34.83,14141.0,30.6079,30.6079,30.5816,30.5991,14141.0
2022-12-30 14:25:00,34.82,34.87,34.82,34.87,38311.0,30.5903,30.6343,30.5903,30.6343,38311.0
2022-12-30 14:30:00,34.86,34.87,34.85,34.87,17201.0,30.6255,30.6343,30.6167,30.6343,17201.0
2022-12-30 14:35:00,34.87,34.88,34.85,34.85,12145.0,30.6343,30.643,30.6167,30.6167,12145.0
2022-12-30 14:40:00,34.85,34.87,34.84,34.87,23585.0,30.6167,30.6343,30.6079,30.6343,23585.0
2022-12-30 14:45:00,34.86,34.88,34.85,34.87,15754.0,30.6255,30.643,30.6167,30.6343,15754.0
2022-12-30 14:50:00,34.86,34.89,34.86,34.89,18260.0,30.6255,30.6518,30.6255,30.6518,18260.0
2022-12-30 14:55:00,34.88,34.89,34.88,34.89,21822.0,30.643,30.6518,30.643,30.6518,21822.0
2022-12-30 15:00:00,34.88,34.9,34.88,34.89,31957.0,30.643,30.6606,30.643,30.6518,31957.0
2022-12-30 15:05:00,34.9,34.9,34.89,34.89,28069.0,30.6606,30.6606,30.6518,30.6518,28069.0
2022-12-30 15:10:00,34.89,34.92,34.89,34.89,75515.0,30.6518,30.6782,30.6518,30.6518,75515.0
2022-12-30 15:15:00,34.9,34.93,34.88,34.89,90092.0,30.6606,30.687,30.643,30.6518,90092.0
2022-12-30 15:20:00,34.9,34.92,34.88,34.89,44644.0,30.6606,30.6782,30.643,30.6518,44644.0
2022-12-30 15:25:00,34.89,34.89,34.86,34.88,66009.0,30.6518,30.6518,30.6255,30.643,66009.0
2022-12-30 15:30:00,34.88,34.93,34.87,34.93,105368.0,30.643,30.687,30.6343,30.687,105368.0
2022-12-30 15:35:00,34.93,34.93,34.9,34.91,74372.0,30.687,30.687,30.6606,30.6694,74372.0
2022-12-30 15:40:00,34.92,34.93,34.9,34.91,86941.0,30.6782,30.687,30.6606,30.6694,86941.0
2022-12-30 15:45:00,34.91,34.93,34.91,34.92,123116.0,30.6694,30.687,30.6694,30.6782,123116.0
2022-12-30 15:50:00,34.93,34.96,34.92,34.94,293482.0,30.687,30.7133,30.6782,30.6958,293482.0
2022-12-30 15:55:00,34.95,34.95,34.9,34.92,369556.0,30.7045,30.7045,30.6606,30.6782,369556.0
2023-01-03 09:30:00,35.0,35.06,34.86,35.04,323619.0,30.7485,30.8012,30.6255,30.7836,323619.0
2023-01-03 09:35:00,35.04,35.08,34.99,35.05,136986.0,30.7836,30.8188,30.7397,30.7924,136986.0
2023-01-03 09:40:00,35.06,35.19,35.05,35.11,333505.0,30.8012,30.9154,30.7924,30.8451,333505.0
2023-01-03 09:45:00,35.11,35.11,34.95,34.98,162122.0,30.8451,30.8451,30.7045,30.7309,162122.0
2023-01-03 09:50:00,34.98,35.07,34.98,35.07,105904.0,30.7309,30.81,30.7309,30.81,105904.0
2023-01-03 09:55:00,35.07,35.09,34.95,34.96,59447.0,30.81,30.8275,30.7045,30.7133,59447.0
2023-01-03 10:00:00,34.95,35.01,34.95,35.0,289097.0,30.7045,30.7573,30.7045,30.7485,289097.0
2023-01-03 10:05:00,35.0,35.03,34.98,34.99,99830.0,30.7485,30.7748,30.7309,30.7397,99830.0
2023-01-03 10:10:00,34.99,34.99,34.81,34.85,258467.0,30.7397,30.7397,30.5816,30.6167,258467.0
2023-01-03 10:15:00,34.84,34.85,34.69,34.7,116160.0,30.6079,30.6167,30.4761,30.4849,116160.0
2023-01-03 10:20:00,34.69,34.76,34.68,34.74,130170.0,30.4761,30.5376,30.4673,30.5201,130170.0
2023-01-03 10:25:00,34.74,34.74,34.67,34.74,72779.0,30.5201,30.5201,30.4586,30.5201,72779.0
2023-01-03 10:30:00,34.75,34.79,34.69,34.77,78999.0,30.5288,30.564,30.4761,30.5464,78999.0
2023-01-03 10:35:00,34.77,34.78,34.74,34.77,104441.0,30.5464,30.5552,30.5201,30.5464,104441.0
2023-01-03 10:40:00,34.77,34.87,34.74,34.8,130230.0,30.5464,30.6343,30.5201,30.5728,130230.0
2023-01-03 10:45:00,34.8,34.83,34.79,34.83,74264.0,30.5728,30.5991,30.564,30.5991,74264.0
2023-01-03 10:50:00,34.83,34.92,34.79,34.92,48515.0,30.5991,30.6782,30.564,30.6782,48515.0
2023-01-03 10:55:00,34.91,34.97,34.89,34.96,59655.0,30.6694,30.7221,30.6518,30.7133,59655.0
2023-01-03 11:00:00,34.97,34.99,34.92,34.93,44540.0,30.7221,30.7397,30.6782,30.687,44540.0
2023-01-03 11:05:00,34.93,34.93,34.85,34.85,44624.0,30.687,30.687,30.6167,30.6167,44624.0
2023-01-03 11:10:00,34.85,34.86,34.73,34.73,40814.0,30.6167,30.6255,30.5113,30.5113,40814.0
2023-01-03 11:15:00,34.73,34.75,34.67,34.69,55617.0,30.5113,30.5288,30.4586,30.4761,55617.0
2023-01-03 11:20:00,34.69,34.69,34.59,34.63,52814.0,30.4761,30.4761,30.3883,30.4234,52814.0
2023-01-03 11:25:00,34.62,34.65,34.58,34.62,75434.0,30.4146,30.441,30.3795,30.4146,75434.0
2023-01-03 11:30:00,34.63,34.66,34.58,34.65,159537.0,30.4234,30.4498,30.3795,30.441,159537.0
2023-01-03 11:35:00,34.65,34.66,34.56,34.59,68415.0,30.441,30.4498,30.3619,30.3883,68415.0
2023-01-03 11:40:00,34.59,34.59,34.45,34.46,64265.0,30.3883,30.3883,30.2653,30.2741,64265.0
2023-01-03 11:45:00,34.46,34.48,34.43,34.47,78880.0,30.2741,30.2916,30.2477,30.2829,78880.0
2023-01-03 11:50:00,34.47,34.49,34.43,34.48,35762.0,30.2829,30.3004,30.2477,30.2916,35762.0
2023-01-03 11:55:00,34.49,34.49,34.43,34.48,19450.0,30.3004,30.3004,30.2477,30.2916,19450.0
2023-01-03 12:00:00,34.49,34.53,34.48,34.52,34832.0,30.3004,30.3356,30.2916,30.3268,34832.0
2023-01-03 12:05:00,34.53,34.55,34.52,34.52,46900.0,30.3356,30.3531,30.3268,30.3268,46900.0
2023-01-03 12:10:00,34.53,34.55,34.51,34.54,52925.0,30.3356,30.3531,30.318,30.3443,52925.0
2023-01-03 12:15:00,34.54,34.57,34.52,34.53,22574.0,30.3443,30.3707,30.3268,30.3356,22574.0
2023-01-03 12:20:00,34.54,34.55,34.51,34.51,26539.0,30.3443,30.3531,30.318,30.318,26539.0
2023-01-03 12:25:00,34.51,34.52,34.49,34.51,18187.0,30.318,30.3268,30.3004,30.318,18187.0
2023-01-03 12:30:00,34.51,34.53,34.48,34.52,22784.0,30.318,30.3356,30.2916,30.3268,22784.0
2023-01-03 12:35:00,34.51,34.51,34.48,34.5,16860.0,30.318,30.318,30.2916,30.3092,16860.0
2023-01-03 12:40:00,34.49,34.5,34.41,34.42,30560.0,30.3004,30.3092,30.2301,30.2389,30560.0
2023-01-03 12:45:00,34.42,34.42,34.33,34.36,60400.0,30.2389,30.2389,30.1599,30.1862,60400.0
2023-01-03 12:50:00,34.37,34.4,34.36,34.39,20146.0,30.195,30.2214,30.1862,30.2126,20146.0
2023-01-03 12:55:00,34.38,34.42,34.35,34.4,77813.0,30.2038,30.2389,30.1774,30.2214,77813.0
2023-01-03 13:00:00,34.41,34.44,34.39,34.44,54950.0,30.2301,30.2565,30.2126,30.2565,54950.0
2023-01-03 13:05:00,34.44,34.46,34.42,34.46,23129.0,30.2565,30.2741,30.2389,30.2741,23129.0
2023-01-03 13:10:00,34.46,34.47,34.42,34.42,22378.0,30.2741,30.2829,30.2389,30.2389,22378.0
2023-01-03 13:15:00,34.41,34.43,34.39,34.41,32050.0,30.2301,30.2477,30.2126,30.2301,32050.0
2023-01-03 13:20:00,34.41,34.42,34.38,34.41,37318.0,30.2301,30.2389,30.2038,30.2301,37318.0
2023-01-03 13:25:00,34.4,34.46,34.39,34.44,63345.0,30.2214,30.2741,30.2126,30.2565,63345.0
2023-01-03 13:30:00,34.44,34.44,34.37,34.38,30685.0,30.2565,30.2565,30.195,30.2038,30685.0
2023-01-03 13:35:00,34.38,34.45,34.36,34.4,30385.0,30.2038,30.2653,30.1862,30.2214,30385.0
2023-01-03 13:40:00,34.4,34.43,34.37,34.38,33379.0,30.2214,30.2477,30.195,30.2038,33379.0
2023-01-03 13:45:00,34.38,34.38,34.33,34.37,59244.0,30.2038,30.2038,30.1599,30.195,59244.0
2023-01-03 13:50:00,34.37,34.38,34.33,34.35,61109.0,30.195,30.2038,30.1599,30.1774,61109.0
2023-01-03 13:55:00,34.34,34.38,34.33,34.36,28859.0,30.1686,30.2038,30.1599,30.1862,28859.0
2023-01-03 14:00:00,34.36,34.37,34.31,34.32,52763.0,30.1862,30.195,30.1423,30.1511,52763.0
2023-01-03 14:05:00,34.32,34.33,34.25,34.26,77009.0,30.1511,30.1599,30.0896,30.0984,77009.0
2023-01-03 14:10:00,34.25,34.26,34.19,34.23,92039.0,30.0896,30.0984,30.0369,30.072,92039.0
2023-01-03 14:15:00,34.23,34.29,34.22,34.27,44793.0,30.072,30.1247,30.0632,30.1071,44793.0
2023-01-03 14:20:00,34.27,34.27,34.2,34.2,49573.0,30.1071,30.1071,30.0457,30.0457,49573.0
2023-01-03 14:25:00,34.2,34.21,34.14,34.17,114157.0,30.0457,30.0544,29.9929,30.0193,114157.0
2023-01-03 14:30:00,34.17,34.18,34.14,34.15,94004.0,30.0193,30.0281,29.9929,30.0017,94004.0
2023-01-03 14:35:00,34.15,34.16,34.09,34.09,80752.0,30.0017,30.0105,29.949,29.949,80752.0
2023-01-03 14:40:00,34.09,34.18,34.09,34.18,43910.0,29.949,30.0281,29.949,30.0281,43910.0
2023-01-03 14:45:00,34.18,34.3,34.18,34.26,73705.0,30.0281,30.1335,30.0281,30.0984,73705.0
2023-01-03 14:50:00,34.26,34.26,34.2,34.21,60138.0,30.0984,30.0984,30.0457,30.0544,60138.0
2023-01-03 14:55:00,34.22,34.25,34.21,34.21,42192.0,30.0632,30.0896,30.0544,30.0544,42192.0
2023-01-03 15:00:00,34.22,34.25,34.2,34.22,74466.0,30.0632,30.0896,30.0457,30.0632,74466.0
2023-01-03 15:05:00,34.22,34.23,34.2,34.23,39725.0,30.0632,30.072,30.0457,30.072,39725.0
2023-01-03 15:10:00,34.23,34.26,34.23,34.26,46983.0,30.072,30.0984,30.072,30.0984,46983.0
2023-01-03 15:15:00,34.26,34.3,34.25,34.27,59438.0,30.0984,30.1335,30.0896,30.1071,59438.0
2023-01-03 15:20:00,34.27,34.28,34.13,34.15,433615.0,30.1071,30.1159,29.9842,30.0017,433615.0
2023-01-03 15:25:00,34.14,34.2,34.14,34.2,99447.0,29.9929,30.0457,29.9929,30.0457,99447.0
2023-01-03 15:30:00,34.2,34.26,34.2,34.26,161616.0,30.0457,30.0984,30.0457,30.0984,161616.0
2023-01-03 15:35:00,34.26,34.29,34.24,34.29,103357.0,30.0984,30.1247,30.0808,30.1247,103357.0
2023-01-03 15:40:00,34.29,34.33,34.27,34.32,143818.0,30.1247,30.1599,30.1071,30.1511,143818.0
2023-01-03 15:45:00,34.31,34.33,34.3,34.33,133232.0,30.1423,30.1599,30.1335,30.1599,133232.0
2023-01-03 15:50:00,34.33,34.35,34.3,34.34,298555.0,30.1599,30.1774,30.1335,30.1686,298555.0
2023-01-03 15:55:00,34.34,34.36,34.3,34.3,458069.0,30.1686,30.1862,30.1335,30.1335,458069.0
2023-01-04 09:30:00,33.8,33.82,33.7,33.82,286119.0,29.6942,29.7118,29.6064,29.7118,286119.0
2023-01-04 09:35:00,33.81,33.96,33.81,33.84,152772.0,29.703,29.8348,29.703,29.7294,152772.0
2023-01-04 09:40:00,33.84,33.86,33.69,33.71,212191.0,29.7294,29.747,29.5976,29.6152,212191.0
2023-01-04 09:45:00,33.72,33.72,33.56,33.62,186728.0,29.624,29.624,29.4834,29.5361,186728.0
2023-01-04 09:50:00,33.6,33.7,33.58,33.7,138085.0,29.5185,29.6064,29.501,29.6064,138085.0
2023-01-04 09:55:00,33.7,33.88,33.67,33.88,203748.0,29.6064,29.7645,29.58,29.7645,203748.0
2023-01-04 10:00:00,33.88,34.06,33.81,33.85,190205.0,29.7645,29.9227,29.703,29.7382,190205.0
2023-01-04 10:05:00,33.85,33.86,33.62,33.66,137516.0,29.7382,29.747,29.5361,29.5712,137516.0
2023-01-04 10:10:00,33.64,33.65,33.57,33.62,69513.0,29.5537,29.5625,29.4922,29.5361,69513.0
2023-01-04 10:15:00,33.62,33.74,33.61,33.71,84091.0,29.5361,29.6415,29.5273,29.6152,84091.0
2023-01-04 10:20:00,33.72,33.75,33.65,33.71,67332.0,29.624,29.6503,29.5625,29.6152,67332.0
2023-01-04 10:25:00,33.71,33.75,33.67,33.75,39311.0,29.6152,29.6503,29.58,29.6503,39311.0
2023-01-04 10:30:00,33.75,33.77,33.71,33.75,45804.0,29.6503,29.6679,29.6152,29.6503,45804.0
2023-01-04 10:35:00,33.76,33.77,33.71,33.73,56194.0,29.6591,29.6679,29.6152,29.6327,56194.0
2023-01-04 10:40:00,33.74,33.75,33.7,33.72,114299.0,29.6415,29.6503,29.6064,29.624,114299.0
2023-01-04 10:45:00,33.73,33.74,33.65,33.65,79436.0,29.6327,29.6415,29.5625,29.5625,79436.0
2023-01-04 10:50:00,33.64,33.65,33.6,33.61,73622.0,29.5537,29.5625,29.5185,29.5273,73622.0
2023-01-04 10:55:00,33.62,33.67,33.6,33.66,41284.0,29.5361,29.58,29.5185,29.5712,41284.0
2023-01-04 11:00:00,33.66,33.68,33.63,33.64,49246.0,29.5712,29.5888,29.5449,29.5537,49246.0
2023-01-04 11:05:00,33.63,33.73,33.63,33.73,94322.0,29.5449,29.6327,29.5449,29.6327,94322.0
2023-01-04 11:10:00,33.73,33.76,33.69,33.7,65847.0,29.6327,29.6591,29.5976,29.6064,65847.0
2023-01-04 11:15:00,33.71,33.73,33.65,33.66,132446.0,29.6152,29.6327,29.5625,29.5712,132446.0
2023-01-04 11:20:00,33.66,33.67,33.56,33.58,115733.0,29.5712,29.58,29.4834,29.501,115733.0
2023-01-04 11:25:00,33.57,33.65,33.53,33.65,81982.0,29.4922,29.5625,29.457,29.5625,81982.0
2023-01-04 11:30:00,33.65,33.7,33.63,33.64,126781.0,29.5625,29.6064,29.5449,29.5537,126781.0
2023-01-04 11:35:00,33.64,33.67,33.62,33.65,43028.0,29.5537,29.58,29.5361,29.5625,43028.0
2023-01-04 11:40:00,33.64,33.71,33.59,33.71,77843.0,29.5537,29.6152,29.5097,29.6152,77843.0
2023-01-04 11:45:00,33.71,33.74,33.7,33.73,138494.0,29.6152,29.6415,29.6064,29.6327,138494.0
2023-01-04 11:50:00,33.73,33.77,33.7,33.74,81771.0,29.6327,29.6679,29.6064,29.6415,81771.0
2023-01-04 11:55:00,33.74,33.77,33.73,33.76,59019.0,29.6415,29.6679,29.6327,29.6591,59019.0
2023-01-04 12:00:00,33.77,33.82,33.77,33.79,54491.0,29.6679,29.7118,29.6679,29.6855,54491.0
2023-01-04 12:05:00,33.8,33.83,33.79,33.79,40985.0,29.6942,29.7206,29.6855,29.6855,40985.0
2023-01-04 12:10:00,33.8,33.83,33.78,33.8,38001.0,29.6942,29.7206,29.6767,29.6942,38001.0
2023-01-04 12:15:00,33.8,33.83,33.78,33.79,53884.0,29.6942,29.7206,29.6767,29.6855,53884.0
2023-01-04 12:20:00,33.78,33.81,33.74,33.79,53104.0,29.6767,29.703,29.6415,29.6855,53104.0
2023-01-04 12:25:00,33.79,33.79,33.75,33.77,22625.0,29.6855,29.6855,29.6503,29.6679,22625.0
2023-01-04 12:30:00,33.77,33.82,33.77,33.81,24384.0,29.6679,29.7118,29.6679,29.703,24384.0
2023-01-04 12:35:00,33.81,33.82,33.75,33.81,50034.0,29.703,29.7118,29.6503,29.703,50034.0
2023-01-04 12:40:00,33.8,33.85,33.78,33.84,42776.0,29.6942,29.7382,29.6767,29.7294,42776.0
2023-01-04 12:45:00,33.84,33.86,33.83,33.84,35635.0,29.7294,29.747,29.7206,29.7294,35635.0
2023-01-04 12:50:00,33.84,33.85,33.81,33.84,39103.0,29.7294,29.7382,29.703,29.7294,39103.0
2023-01-04 12:55:00,33.83,33.85,33.8,33.82,44520.0,29.7206,29.7382,29.6942,29.7118,44520.0
2023-01-04 13:00:00,33.82,33.82,33.77,33.8,39082.0,29.7118,29.7118,29.6679,29.6942,39082.0
2023-01-04 13:05:00,33.8,33.8,33.77,33.79,28603.0,29.6942,29.6942,29.6679,29.6855,28603.0
2023-01-04 13:10:00,33.79,33.79,33.77,33.78,40497.0,29.6855,29.6855,29.6679,29.6767,40497.0
2023-01-04 13:15:00,33.79,33.84,33.78,33.82,44258.0,29.6855,29.7294,29.6767,29.7118,44258.0
2023-01-04 13:20:00,33.81,33.84,33.8,33.84,30766.0,29.703,29.7294,29.6942,29.7294,30766.0
2023-01-04 13:25:00,33.84,33.86,33.79,33.82,65650.0,29.7294,29.747,29.6855,29.7118,65650.0
2023-01-04 13:30:00,33.82,33.83,33.79,33.8,32525.0,29.7118,29.7206,29.6855,29.6942,32525.0
2023-01-04 13:35:00,33.8,33.82,33.79,33.8,23903.0,29.6942,29.7118,29.6855,29.6942,23903.0
2023-01-04 13:40:00,33.8,33.8,33.76,33.77,21467.0,29.6942,29.6942,29.6591,29.6679,21467.0
2023-01-04 13:45:00,33.77,33.8,33.75,33.8,31978.0,29.6679,29.6942,29.6503,29.6942,31978.0
2023-01-04 13:50:00,33.8,33.81,33.78,33.8,33068.0,29.6942,29.703,29.6767,29.6942,33068.0
2023-01-04 13:55:00,33.8,33.82,33.77,33.79,37214.0,29.6942,29.7118,29.6679,29.6855,37214.0
2023-01-04 14:00:00,33.76,33.85,33.7,33.77,77374.0,29.6591,29.7382,29.6064,29.6679,77374.0
2023-01-04 14:05:00,33.77,33.83,33.75,33.76,57782.0,29.6679,29.7206,29.6503,29.6591,57782.0
2023-01-04 14:10:00,33.76,33.79,33.73,33.79,39638.0,29.6591,29.6855,29.6327,29.6855,39638.0
2023-01-04 14:15:00,33.79,33.85,33.79,33.84,63424.0,29.6855,29.7382,29.6855,29.7294,63424.0
2023-01-04 14:20:00,33.84,33.84,33.74,33.76,57557.0,29.7294,29.7294,29.6415,29.6591,57557.0
2023-01-04 14:25:00,33.76,33.76,33.62,33.64,114063.0,29.6591,29.6591,29.5361,29.5537,114063.0
2023-01-04 14:30:00,33.63,33.66,33.61,33.66,88380.0,29.5449,29.5712,29.5273,29.5712,88380.0
2023-01-04 14:35:00,33.66,33.67,33.62,33.64,62948.0,29.5712,29.58,29.5361,29.5537,62948.0
2023-01-04 14:40:00,33.64,33.67,33.61,33.64,37352.0,29.5537,29.58,29.5273,29.5537,37352.0
2023-01-04 14:45:00,33.64,33.67,33.62,33.63,36619.0,29.5537,29.58,29.5361,29.5449,36619.0
2023-01-04 14:50:00,33.62,33.64,33.61,33.62,44352.0,29.5361,29.5537,29.5273,29.5361,44352.0
2023-01-04 14:55:00,33.62,33.67,33.62,33.67,35611.0,29.5361,29.58,29.5361,29.58,35611.0
2023-01-04 15:00:00,33.67,33.72,33.67,33.69,73235.0,29.58,29.624,29.58,29.5976,73235.0
2023-01-04 15:05:00,33.69,33.69,33.61,33.65,55477.0,29.5976,29.5976,29.5273,29.5625,55477.0
2023-01-04 15:10:00,33.65,33.73,33.65,33.73,63307.0,29.5625,29.6327,29.5625,29.6327,63307.0
2023-01-04 15:15:00,33.73,33.74,33.72,33.74,49041.0,29.6327,29.6415,29.624,29.6415,49041.0
2023-01-04 15:20:00,33.74,33.75,33.69,33.72,67005.0,29.6415,29.6503,29.5976,29.624,67005.0
2023-01-04 15:25:00,33.72,33.73,33.69,33.7,70284.0,29.624,29.6327,29.5976,29.6064,70284.0
2023-01-04 15:30:00,33.7,33.71,33.66,33.68,86114.0,29.6064,29.6152,29.5712,29.5888,86114.0
2023-01-04 15:35:00,33.67,33.68,33.61,33.65,63912.0,29.58,29.5888,29.5273,29.5625,63912.0
2023-01-04 15:40:00,33.65,33.65,33.61,33.64,124789.0,29.5625,29.5625,29.5273,29.5537,124789.0
2023-01-04 15:45:00,33.63,33.69,33.62,33.69,129889.0,29.5449,29.5976,29.5361,29.5976,129889.0
2023-01-04 15:50:00,33.7,33.72,33.68,33.7,272808.0,29.6064,29.624,29.5888,29.6064,272808.0
2023-01-04 15:55:00,33.7,33.78,33.69,33.77,439798.0,29.6064,29.6767,29.5976,29.6679,439798.0
2023-01-05 09:30:00,33.58,33.71,33.56,33.68,234755.0,29.501,29.6152,29.4834,29.5888,234755.0
2023-01-05 09:35:00,33.68,33.69,33.61,33.63,100593.0,29.5888,29.5976,29.5273,29.5449,100593.0
2023-01-05 09:40:00,33.62,33.71,33.59,33.64,119950.0,29.5361,29.6152,29.5097,29.5537,119950.0
2023-01-05 09:45:00,33.64,33.74,33.63,33.68,75122.0,29.5537,29.6415,29.5449,29.5888,75122.0
2023-01-05 09:50:00,33.68,33.76,33.66,33.72,87530.0,29.5888,29.6591,29.5712,29.624,87530.0
2023-01-05 09:55:00,33.71,33.74,33.65,33.73,87782.0,29.6152,29.6415,29.5625,29.6327,87782.0
2023-01-05 10:00:00,33.72,33.72,33.64,33.66,58731.0,29.624,29.624,29.5537,29.5712,58731.0
2023-01-05 10:05:00,33.66,33.82,33.62,33.72,229044.0,29.5712,29.7118,29.5361,29.624,229044.0
2023-01-05 10:10:00,33.72,33.86,33.69,33.82,137937.0,29.624,29.747,29.5976,29.7118,137937.0
2023-01-05 10:15:00,33.81,33.81,33.65,33.69,119783.0,29.703,29.703,29.5625,29.5976,119783.0
2023-01-05 10:20:00,33.7,33.72,33.66,33.68,62199.0,29.6064,29.624,29.5712,29.5888,62199.0
2023-01-05 10:25:00,33.68,33.71,33.68,33.68,45554.0,29.5888,29.6152,29.5888,29.5888,45554.0
2023-01-05 10:30:00,33.67,33.73,33.64,33.66,157470.0,29.58,29.6327,29.5537,29.5712,157470.0
2023-01-05 10:35:00,33.66,33.72,33.63,33.72,59477.0,29.5712,29.624,29.5449,29.624,59477.0
2023-01-05 10:40:00,33.72,33.73,33.66,33.69,74260.0,29.624,29.6327,29.5712,29.5976,74260.0
2023-01-05 10:45:00,33.69,33.69,33.64,33.66,51701.0,29.5976,29.5976,29.5537,29.5712,51701.0
2023-01-05 10:50:00,33.66,33.68,33.6,33.63,54249.0,29.5712,29.5888,29.5185,29.5449,54249.0
2023-01-05 10:55:00,33.62,33.64,33.6,33.62,36300.0,29.5361,29.5537,29.5185,29.5361,36300.0
2023-01-05 11:00:00,33.62,33.71,33.6,33.7,58055.0,29.5361,29.6152,29.5185,29.6064,58055.0
2023-01-05 11:05:00,33.7,33.76,33.7,33.76,69632.0,29.6064,29.6591,29.6064,29.6591,69632.0
2023-01-05 11:10:00,33.76,33.84,33.74,33.8,73122.0,29.6591,29.7294,29.6415,29.6942,73122.0
2023-01-05 11:15:00,33.81,33.83,33.74,33.75,74157.0,29.703,29.7206,29.6415,29.6503,74157.0
2023-01-05 11:20:00,33.75,33.77,33.71,33.72,59402.0,29.6503,29.6679,29.6152,29.624,59402.0
2023-01-05 11:25:00,33.72,33.78,33.71,33.77,201850.0,29.624,29.6767,29.6152,29.6679,201850.0
2023-01-05 11:30:00,33.77,33.8,33.71,33.71,177400.0,29.6679,29.6942,29.6152,29.6152,177400.0
2023-01-05 11:35:00,33.72,33.76,33.71,33.74,164997.0,29.624,29.6591,29.6152,29.6415,164997.0
2023-01-05 11:40:00,33.74,33.76,33.71,33.73,27948.0,29.6415,29.6591,29.6152,29.6327,27948.0
2023-01-05 11:45:00,33.73,33.75,33.71,33.73,24934.0,29.6327,29.6503,29.6152,29.6327,24934.0
2023-01-05 11:50:00,33.74,33.75,33.71,33.72,84205.0,29.6415,29.6503,29.6152,29.624,84205.0
2023-01-05 11:55:00,33.71,33.72,33.7,33.72,40169.0,29.6152,29.624,29.6064,29.624,40169.0
2023-01-05 12:00:00,33.72,33.76,33.71,33.76,28254.0,29.624,29.6591,29.6152,29.6591,28254.0
2023-01-05 12:05:00,33.75,33.78,33.74,33.77,13300.0,29.6503,29.6767,29.6415,29.6679,13300.0
2023-01-05 12:10:00,33.77,33.8,33.76,33.76,21065.0,29.6679,29.6942,29.6591,29.6591,21065.0
2023-01-05 12:15:00,33.76,33.78,33.74,33.76,35108.0,29.6591,29.6767,29.6415,29.6591,35108.0
2023-01-05 12:20:00,33.75,33.82,33.75,33.82,48221.0,29.6503,29.7118,29.6503,29.7118,48221.0
2023-01-05 12:25:00,33.82,33.83,33.8,33.83,41571.0,29.7118,29.7206,29.6942,29.7206,41571.0
2023-01-05 12:30:00,33.83,33.87,33.82,33.86,55962.0,29.7206,29.7557,29.7118,29.747,55962.0
2023-01-05 12:35:00,33.86,33.87,33.84,33.84,40337.0,29.747,29.7557,29.7294,29.7294,40337.0
2023-01-05 12:40:00,33.84,33.84,33.81,33.84,61696.0,29.7294,29.7294,29.703,29.7294,61696.0
2023-01-05 12:45:00,33.85,33.88,33.85,33.88,48227.0,29.7382,29.7645,29.7382,29.7645,48227.0
2023-01-05 12:50:00,33.88,33.89,33.86,33.88,25070.0,29.7645,29.7733,29.747,29.7645,25070.0
2023-01-05 12:55:00,33.87,33.88,33.83,33.86,36707.0,29.7557,29.7645,29.7206,29.747,36707.0
2023-01-05 13:00:00,33.86,33.89,33.84,33.89,46439.0,29.747,29.7733,29.7294,29.7733,46439.0
2023-01-05 13:05:00,33.89,33.92,33.88,33.91,45036.0,29.7733,29.7997,29.7645,29.7909,45036.0
2023-01-05 13:10:00,33.92,33.92,33.89,33.9,26062.0,29.7997,29.7997,29.7733,29.7821,26062.0
2023-01-05 13:15:00,33.9,33.9,33.87,33.9,38128.0,29.7821,29.7821,29.7557,29.7821,38128.0
2023-01-05 13:20:00,33.9,33.96,33.89,33.93,69342.0,29.7821,29.8348,29.7733,29.8084,69342.0
2023-01-05 13:25:00,33.94,33.99,33.92,33.95,18237.0,29.8172,29.8612,29.7997,29.826,18237.0
2023-01-05 13:30:00,33.96,33.98,33.92,33.98,32980.0,29.8348,29.8524,29.7997,29.8524,32980.0
2023-01-05 13:35:00,33.98,33.99,33.94,33.95,48189.0,29.8524,29.8612,29.8172,29.826,48189.0
2023-01-05 13:40:00,33.95,33.97,33.91,33.94,56447.0,29.826,29.8436,29.7909,29.8172,56447.0
2023-01-05 13:45:00,33.93,33.98,33.93,33.97,43099.0,29.8084,29.8524,29.8084,29.8436,43099.0
2023-01-05 13:50:00,33.97,33.99,33.95,33.95,57139.0,29.8436,29.8612,29.826,29.826,57139.0
2023-01-05 13:55:00,33.95,33.97,33.92,33.94,45693.0,29.826,29.8436,29.7997,29.8172,45693.0
2023-01-05 14:00:00,33.94,33.97,33.92,33.93,61440.0,29.8172,29.8436,29.7997,29.8084,61440.0
2023-01-05 14:05:00,33.94,33.95,33.92,33.95,33356.0,29.8172,29.826,29.7997,29.826,33356.0
2023-01-05 14:10:00,33.95,33.96,33.89,33.9,25159.0,29.826,29.8348,29.7733,29.7821,25159.0
2023-01-05 14:15:00,33.9,33.94,33.9,33.93,21669.0,29.7821,29.8172,29.7821,29.8084,21669.0
2023-01-05 14:20:00,33.93,33.93,33.89,33.91,41622.0,29.8084,29.8084,29.7733,29.7909,41622.0
2023-01-05 14:25:00,33.91,33.91,33.86,33.86,48399.0,29.7909,29.7909,29.747,29.747,48399.0
2023-01-05 14:30:00,33.87,33.9,33.86,33.9,71339.0,29.7557,29.7821,29.747,29.7821,71339.0
2023-01-05 14:35:00,33.9,33.91,33.87,33.89,57675.0,29.7821,29.7909,29.7557,29.7733,57675.0
2023-01-05 14:40:00,33.9,33.92,33.89,33.91,21024.0,29.7821,29.7997,29.7733,29.7909,21024.0
2023-01-05 14:45:00,33.91,33.94,33.9,33.93,107515.0,29.7909,29.8172,29.7821,29.8084,107515.0
2023-01-05 14:50:00,33.93,33.94,33.9,33.93,65602.0,29.8084,29.8172,29.7821,29.8084,65602.0
2023-01-05 14:55:00,33.94,33.94,33.92,33.93,21958.0,29.8172,29.8172,29.7997,29.8084,21958.0
2023-01-05 15:00:00,33.92,33.93,33.9,33.91,79746.0,29.7997,29.8084,29.7821,29.7909,79746.0
2023-01-05 15:05:00,33.91,33.92,33.88,33.92,37385.0,29.7909,29.7997,29.7645,29.7997,37385.0
2023-01-05 15:10:00,33.93,33.93,33.89,33.91,96856.0,29.8084,29.8084,29.7733,29.7909,96856.0
2023-01-05 15:15:00,33.91,33.92,33.86,33.91,75444.0,29.7909,29.7997,29.747,29.7909,75444.0
2023-01-05 15:20:00,33.91,33.91,33.88,33.88,92972.0,29.7909,29.7909,29.7645,29.7645,92972.0
2023-01-05 15:25:00,33.88,33.9,33.86,33.88,46190.0,29.7645,29.7821,29.747,29.7645,46190.0
2023-01-05 15:30:00,33.88,33.89,33.85,33.89,41583.0,29.7645,29.7733,29.7382,29.7733,41583.0
2023-01-05 15:35:00,33.89,33.94,33.88,33.94,47644.0,29.7733,29.8172,29.7645,29.8172,47644.0
2023-01-05 15:40:00,33.94,33.95,33.89,33.91,149817.0,29.8172,29.826,29.7733,29.7909,149817.0
2023-01-05 15:45:00,33.91,33.94,33.91,33.91,132687.0,29.7909,29.8172,29.7909,29.7909,132687.0
2023-01-05 15:50:00,33.91,33.94,33.89,33.9,222952.0,29.7909,29.8172,29.7733,29.7821,222952.0
2023-01-05 15:55:00,33.9,33.91,33.89,33.89,277832.0,29.7821,29.7909,29.7733,29.7733,277832.0
2023-01-06 09:30:00,34.19,34.26,34.15,34.26,236203.0,30.0369,30.0984,30.0017,30.0984,236203.0
2023-01-06 09:35:00,34.26,34.3,34.16,34.19,155575.0,30.0984,30.1335,30.0105,30.0369,155575.0
2023-01-06 09:40:00,34.19,34.26,34.16,34.18,105375.0,30.0369,30.0984,30.0105,30.0281,105375.0
2023-01-06 09:45:00,34.17,34.17,34.01,34.08,127192.0,30.0193,30.0193,29.8787,29.9402,127192.0
2023-01-06 09:50:00,34.07,34.16,34.04,34.14,152460.0,29.9314,30.0105,29.9051,29.9929,152460.0
2023-01-06 09:55:00,34.14,34.18,34.12,34.14,86594.0,29.9929,30.0281,29.9754,29.9929,86594.0
2023-01-06 10:00:00,34.14,34.28,34.14,34.25,205889.0,29.9929,30.1159,29.9929,30.0896,205889.0
2023-01-06 10:05:00,34.25,34.4,34.24,34.38,184012.0,30.0896,30.2214,30.0808,30.2038,184012.0
2023-01-06 10:10:00,34.38,34.45,34.35,34.35,143468.0,30.2038,30.2653,30.1774,30.1774,143468.0
2023-01-06 10:15:00,34.35,34.45,34.34,34.42,68791.0,30.1774,30.2653,30.1686,30.2389,68791.0
2023-01-06 10:20:00,34.42,34.44,34.4,34.43,65593.0,30.2389,30.2565,30.2214,30.2477,65593.0
2023-01-06 10:25:00,34.44,34.44,34.4,34.43,36706.0,30.2565,30.2565,30.2214,30.2477,36706.0
2023-01-06 10:30:00,34.44,34.5,34.43,34.48,41105.0,30.2565,30.3092,30.2477,30.2916,41105.0
2023-01-06 10:35:00,34.48,34.54,34.47,34.53,107356.0,30.2916,30.3443,30.2829,30.3356,107356.0
2023-01-06 10:40:00,34.53,34.55,34.5,34.5,61725.0,30.3356,30.3531,30.3092,30.3092,61725.0
2023-01-06 10:45:00,34.5,34.55,34.49,34.55,72618.0,30.3092,30.3531,30.3004,30.3531,72618.0
2023-01-06 10:50:00,34.55,34.58,34.54,34.55,49008.0,30.3531,30.3795,30.3443,30.3531,49008.0
2023-01-06 10:55:00,34.55,34.56,34.5,34.53,62009.0,30.3531,30.3619,30.3092,30.3356,62009.0
2023-01-06 11:00:00,34.53,34.54,34.48,34.48,62422.0,30.3356,30.3443,30.2916,30.2916,62422.0
2023-01-06 11:05:00,34.48,34.52,34.46,34.48,78002.0,30.2916,30.3268,30.2741,30.2916,78002.0
2023-01-06 11:10:00,34.48,34.52,34.48,34.51,57913.0,30.2916,30.3268,30.2916,30.318,57913.0
2023-01-06 11:15:00,34.51,34.54,34.5,34.53,102244.0,30.318,30.3443,30.3092,30.3356,102244.0
2023-01-06 11:20:00,34.54,34.54,34.5,34.53,58226.0,30.3443,30.3443,30.3092,30.3356,58226.0
2023-01-06 11:25:00,34.52,34.57,34.51,34.52,51986.0,30.3268,30.3707,30.318,30.3268,51986.0
2023-01-06 11:30:00,34.52,34.52,34.46,34.47,140498.0,30.3268,30.3268,30.2741,30.2829,140498.0
2023-01-06 11:35:00,34.47,34.5,34.46,34.48,89718.0,30.2829,30.3092,30.2741,30.2916,89718.0
2023-01-06 11:40:00,34.48,34.49,34.45,34.49,37336.0,30.2916,30.3004,30.2653,30.3004,37336.0
2023-01-06 11:45:00,34.48,34.52,34.48,34.51,21435.0,30.2916,30.3268,30.2916,30.318,21435.0
2023-01-06 11:50:00,34.52,34.6,34.51,34.55,90195.0,30.3268,30.3971,30.318,30.3531,90195.0
2023-01-06 11:55:00,34.55,34.58,34.54,34.55,21173.0,30.3531,30.3795,30.3443,30.3531,21173.0
2023-01-06 12:00:00,34.55,34.56,34.51,34.55,62646.0,30.3531,30.3619,30.318,30.3531,62646.0
2023-01-06 12:05:00,34.55,34.55,34.5,34.51,36316.0,30.3531,30.3531,30.3092,30.318,36316.0
2023-01-06 12:10:00,34.51,34.52,34.45,34.46,54293.0,30.318,30.3268,30.2653,30.2741,54293.0
2023-01-06 12:15:00,34.47,34.47,34.42,34.47,38655.0,30.2829,30.2829,30.2389,30.2829,38655.0
2023-01-06 12:20:00,34.46,34.47,34.41,34.42,28914.0,30.2741,30.2829,30.2301,30.2389,28914.0
2023-01-06 12:25:00,34.41,34.46,34.41,34.45,18078.0,30.2301,30.2741,30.2301,30.2653,18078.0
2023-01-06 12:30:00,34.45,34.46,34.43,34.44,25687.0,30.2653,30.2741,30.2477,30.2565,25687.0
2023-01-06 12:35:00,34.44,34.47,34.44,34.45,14833.0,30.2565,30.2829,30.2565,30.2653,14833.0
2023-01-06 12:40:00,34.45,34.45,34.41,34.41,13422.0,30.2653,30.2653,30.2301,30.2301,13422.0
2023-01-06 12:45:00,34.41,34.46,34.41,34.44,19462.0,30.2301,30.2741,30.2301,30.2565,19462.0
2023-01-06 12:50:00,34.44,34.45,34.41,34.41,23916.0,30.2565,30.2653,30.2301,30.2301,23916.0
2023-01-06 12:55:00,34.42,34.44,34.38,34.42,152177.0,30.2389,30.2565,30.2038,30.2389,152177.0
2023-01-06 13:00:00,34.42,34.43,34.37,34.38,39803.0,30.2389,30.2477,30.195,30.2038,39803.0
2023-01-06 13:05:00,34.38,34.41,34.37,34.38,26255.0,30.2038,30.2301,30.195,30.2038,26255.0
2023-01-06 13:10:00,34.38,34.42,34.36,34.41,43409.0,30.2038,30.2389,30.1862,30.2301,43409.0
2023-01-06 13:15:00,34.42,34.43,34.39,34.4,20394.0,30.2389,30.2477,30.2126,30.2214,20394.0
2023-01-06 13:20:00,34.4,34.4,34.38,34.39,26559.0,30.2214,30.2214,30.2038,30.2126,26559.0
2023-01-06 13:25:00,34.4,34.42,34.39,34.41,23889.0,30.2214,30.2389,30.2126,30.2301,23889.0
2023-01-06 13:30:00,34.4,34.42,34.38,34.42,40808.0,30.2214,30.2389,30.2038,30.2389,40808.0
2023-01-06 13:35:00,34.41,34.41,34.35,34.35,39922.0,30.2301,30.2301,30.1774,30.1774,39922.0
2023-01-06 13:40:00,34.35,34.38,34.34,34.35,77793.0,30.1774,30.2038,30.1686,30.1774,77793.0
2023-01-06 13:45:00,34.34,34.34,34.28,34.3,64175.0,30.1686,30.1686,30.1159,30.1335,64175.0
2023-01-06 13:50:00,34.29,34.29,34.24,34.25,121222.0,30.1247,30.1247,30.0808,30.0896,121222.0
2023-01-06 13:55:00,34.26,34.28,34.25,34.27,27442.0,30.0984,30.1159,30.0896,30.1071,27442.0
2023-01-06 14:00:00,34.27,34.31,34.26,34.3,33893.0,30.1071,30.1423,30.0984,30.1335,33893.0
2023-01-06 14:05:00,34.3,34.32,34.29,34.3,99052.0,30.1335,30.1511,30.1247,30.1335,99052.0
2023-01-06 14:10:00,34.29,34.33,34.27,34.32,61940.0,30.1247,30.1599,30.1071,30.1511,61940.0
2023-01-06 14:15:00,34.32,34.36,34.32,34.34,26667.0,30.1511,30.1862,30.1511,30.1686,26667.0
2023-01-06 14:20:00,34.35,34.38,34.34,34.38,39908.0,30.1774,30.2038,30.1686,30.2038,39908.0
2023-01-06 14:25:00,34.38,34.4,34.37,34.38,49270.0,30.2038,30.2214,30.195,30.2038,49270.0
2023-01-06 14:30:00,34.38,34.42,34.37,34.4,47500.0,30.2038,30.2389,30.195,30.2214,47500.0
2023-01-06 14:35:00,34.4,34.43,34.39,34.43,48709.0,30.2214,30.2477,30.2126,30.2477,48709.0
2023-01-06 14:40:00,34.43,34.46,34.42,34.45,75728.0,30.2477,30.2741,30.2389,30.2653,75728.0
2023-01-06 14:45:00,34.45,34.46,34.42,34.43,46057.0,30.2653,30.2741,30.2389,30.2477,46057.0
2023-01-06 14:50:00,34.43,34.45,34.41,34.45,59161.0,30.2477,30.2653,30.2301,30.2653,59161.0
2023-01-06 14:55:00,34.45,34.46,34.44,34.46,39958.0,30.2653,30.2741,30.2565,30.2741,39958.0
2023-01-06 15:00:00,34.45,34.48,34.45,34.47,54923.0,30.2653,30.2916,30.2653,30.2829,54923.0
2023-01-06 15:05:00,34.47,34.49,34.46,34.48,69583.0,30.2829,30.3004,30.2741,30.2916,69583.0
2023-01-06 15:10:00,34.48,34.5,34.48,34.5,56990.0,30.2916,30.3092,30.2916,30.3092,56990.0
2023-01-06 15:15:00,34.5,34.51,34.48,34.5,119189.0,30.3092,30.318,30.2916,30.3092,119189.0
2023-01-06 15:20:00,34.5,34.5,34.45,34.48,76603.0,30.3092,30.3092,30.2653,30.2916,76603.0
2023-01-06 15:25:00,34.48,34.5,34.47,34.48,38637.0,30.2916,30.3092,30.2829,30.2916,38637.0
2023-01-06 15:30:00,34.48,34.5,34.47,34.48,77695.0,30.2916,30.3092,30.2829,30.2916,77695.0
2023-01-06 15:35:00,34.48,34.48,34.45,34.45,46678.0,30.2916,30.2916,30.2653,30.2653,46678.0
2023-01-06 15:40:00,34.45,34.48,34.44,34.47,129410.0,30.2653,30.2916,30.2565,30.2829,129410.0
2023-01-06 15:45:00,34.47,34.48,34.45,34.45,95278.0,30.2829,30.2916,30.2653,30.2653,95278.0
2023-01-06 15:50:00,34.46,34.46,34.41,34.44,228311.0,30.2741,30.2741,30.2301,30.2565,228311.0
2023-01-06 15:55:00,34.44,34.47,34.43,34.47,380859.0,30.2565,30.2829,30.2477,30.2829,380859.0
2023-01-09 09:30:00,35.14,35.15,34.97,35.03,358019.0,30.8715,30.8803,30.7221,30.7748,358019.0
2023-01-09 09:35:00,35.03,35.13,35.02,35.11,173159.0,30.7748,30.8627,30.766,30.8451,173159.0
2023-01-09 09:40:00,35.11,35.16,35.11,35.13,100115.0,30.8451,30.889,30.8451,30.8627,100115.0
2023-01-09 09:45:00,35.14,35.16,35.12,35.12,94465.0,30.8715,30.889,30.8539,30.8539,94465.0
2023-01-09 09:50:00,35.12,35.12,35.07,35.11,112946.0,30.8539,30.8539,30.81,30.8451,112946.0
2023-01-09 09:55:00,35.12,35.2,35.11,35.19,98997.0,30.8539,30.9242,30.8451,30.9154,98997.0
2023-01-09 10:00:00,35.19,35.25,35.17,35.21,138914.0,30.9154,30.9681,30.8978,30.933,138914.0
2023-01-09 10:05:00,35.22,35.23,35.15,35.16,142296.0,30.9417,30.9505,30.8803,30.889,142296.0
2023-01-09 10:10:00,35.17,35.17,35.08,35.11,84353.0,30.8978,30.8978,30.8188,30.8451,84353.0
2023-01-09 10:15:00,35.11,35.13,35.08,35.11,115468.0,30.8451,30.8627,30.8188,30.8451,115468.0
2023-01-09 10:20:00,35.11,35.11,35.03,35.06,93989.0,30.8451,30.8451,30.7748,30.8012,93989.0
2023-01-09 10:25:00,35.06,35.09,35.04,35.05,87789.0,30.8012,30.8275,30.7836,30.7924,87789.0
2023-01-09 10:30:00,35.04,35.1,35.01,35.07,108846.0,30.7836,30.8363,30.7573,30.81,108846.0
2023-01-09 10:35:00,35.07,35.07,35.01,35.02,70158.0,30.81,30.81,30.7573,30.766,70158.0
2023-01-09 10:40:00,35.02,35.02,34.93,35.01,97254.0,30.766,30.766,30.687,30.7573,97254.0
2023-01-09 10:45:00,35.0,35.06,34.98,35.06,47382.0,30.7485,30.8012,30.7309,30.8012,47382.0
2023-01-09 10:50:00,35.05,35.07,35.02,35.02,30579.0,30.7924,30.81,30.766,30.766,30579.0
2023-01-09 10:55:00,35.03,35.06,35.01,35.05,60820.0,30.7748,30.8012,30.7573,30.7924,60820.0
2023-01-09 11:00:00,35.05,35.08,35.04,35.05,85501.0,30.7924,30.8188,30.7836,30.7924,85501.0
2023-01-09 11:05:00,35.06,35.11,35.03,35.03,125567.0,30.8012,30.8451,30.7748,30.7748,125567.0
2023-01-09 11:10:00,35.02,35.06,35.02,35.06,41657.0,30.766,30.8012,30.766,30.8012,41657.0
2023-01-09 11:15:00,35.06,35.08,35.04,35.08,46773.0,30.8012,30.8188,30.7836,30.8188,46773.0
2023-01-09 11:20:00,35.08,35.08,35.04,35.05,66900.0,30.8188,30.8188,30.7836,30.7924,66900.0
2023-01-09 11:25:00,35.05,35.06,35.01,35.02,43977.0,30.7924,30.8012,30.7573,30.766,43977.0
2023-01-09 11:30:00,35.02,35.05,34.92,35.02,464508.0,30.766,30.7924,30.6782,30.766,464508.0
2023-01-09 11:35:00,35.02,35.03,34.96,34.98,78329.0,30.766,30.7748,30.7133,30.7309,78329.0
2023-01-09 11:40:00,34.98,34.99,34.95,34.97,43583.0,30.7309,30.7397,30.7045,30.7221,43583.0
2023-01-09 11:45:00,34.97,34.99,34.96,34.98,47152.0,30.7221,30.7397,30.7133,30.7309,47152.0
2023-01-09 11:50:00,34.98,35.0,34.95,34.97,58364.0,30.7309,30.7485,30.7045,30.7221,58364.0
2023-01-09 11:55:00,34.97,34.99,34.92,34.94,114971.0,30.7221,30.7397,30.6782,30.6958,114971.0
2023-01-09 12:00:00,34.93,34.95,34.9,34.91,49894.0,30.687,30.7045,30.6606,30.6694,49894.0
2023-01-09 12:05:00,34.91,34.92,34.85,34.88,39483.0,30.6694,30.6782,30.6167,30.643,39483.0
2023-01-09 12:10:00,34.89,34.89,34.83,34.84,44190.0,30.6518,30.6518,30.5991,30.6079,44190.0
2023-01-09 12:15:00,34.83,34.84,34.8,34.83,60972.0,30.5991,30.6079,30.5728,30.5991,60972.0
2023-01-09 12:20:00,34.83,34.83,34.79,34.81,50235.0,30.5991,30.5991,30.564,30.5816,50235.0
2023-01-09 12:25:00,34.81,34.82,34.78,34.8,36468.0,30.5816,30.5903,30.5552,30.5728,36468.0
2023-01-09 12:30:00,34.8,34.82,34.76,34.77,55608.0,30.5728,30.5903,30.5376,30.5464,55608.0
2023-01-09 12:35:00,34.77,34.77,34.73,34.77,145778.0,30.5464,30.5464,30.5113,30.5464,145778.0
2023-01-09 12:40:00,34.77,34.78,34.73,34.74,74984.0,30.5464,30.5552,30.5113,30.5201,74984.0
2023-01-09 12:45:00,34.74,34.75,34.72,34.73,50837.0,30.5201,30.5288,30.5025,30.5113,50837.0
2023-01-09 12:50:00,34.73,34.76,34.72,34.75,41623.0,30.5113,30.5376,30.5025,30.5288,41623.0
2023-01-09 12:55:00,34.75,34.75,34.7,34.71,41391.0,30.5288,30.5288,30.4849,30.4937,41391.0
2023-01-09 13:00:00,34.7,34.71,34.66,34.66,53982.0,30.4849,30.4937,30.4498,30.4498,53982.0
2023-01-09 13:05:00,34.66,34.66,34.6,34.64,50876.0,30.4498,30.4498,30.3971,30.4322,50876.0
2023-01-09 13:10:00,34.63,34.66,34.62,34.65,55405.0,30.4234,30.4498,30.4146,30.441,55405.0
2023-01-09 13:15:00,34.65,34.66,34.64,34.65,56957.0,30.441,30.4498,30.4322,30.441,56957.0
2023-01-09 13:20:00,34.65,34.69,34.64,34.68,57692.0,30.441,30.4761,30.4322,30.4673,57692.0
2023-01-09 13:25:00,34.69,34.72,34.66,34.7,104330.0,30.4761,30.5025,30.4498,30.4849,104330.0
2023-01-09 13:30:00,34.7,34.71,34.69,34.71,33468.0,30.4849,30.4937,30.4761,30.4937,33468.0
2023-01-09 13:35:00,34.71,34.73,34.66,34.69,43667.0,30.4937,30.5113,30.4498,30.4761,43667.0
2023-01-09 13:40:00,34.69,34.7,34.66,34.68,36917.0,30.4761,30.4849,30.4498,30.4673,36917.0
2023-01-09 13:45:00,34.67,34.72,34.66,34.72,31085.0,30.4586,30.5025,30.4498,30.5025,31085.0
2023-01-09 13:50:00,34.72,34.75,34.7,34.73,32702.0,30.5025,30.5288,30.4849,30.5113,32702.0
2023-01-09 13:55:00,34.73,34.76,34.71,34.73,35833.0,30.5113,30.5376,30.4937,30.5113,35833.0
2023-01-09 14:00:00,34.73,34.78,34.72,34.77,54542.0,30.5113,30.5552,30.5025,30.5464,54542.0
2023-01-09 14:05:00,34.77,34.78,34.71,34.75,63574.0,30.5464,30.5552,30.4937,30.5288,63574.0
2023-01-09 14:10:00,34.75,34.77,34.71,34.73,38047.0,30.5288,30.5464,30.4937,30.5113,38047.0
2023-01-09 14:15:00,34.73,34.74,34.7,34.7,44609.0,30.5113,30.5201,30.4849,30.4849,44609.0
2023-01-09 14:20:00,34.7,34.72,34.67,34.69,65657.0,30.4849,30.5025,30.4586,30.4761,65657.0
2023-01-09 14:25:00,34.68,34.72,34.66,34.71,54660.0,30.4673,30.5025,30.4498,30.4937,54660.0
2023-01-09 14:30:00,34.71,34.74,34.7,34.7,27987.0,30.4937,30.5201,30.4849,30.4849,27987.0
2023-01-09 14:35:00,34.7,34.72,34.67,34.71,46130.0,30.4849,30.5025,30.4586,30.4937,46130.0
2023-01-09 14:40:00,34.72,34.75,34.71,34.75,22555.0,30.5025,30.5288,30.4937,30.5288,22555.0
2023-01-09 14:45:00,34.74,34.76,34.73,34.75,25306.0,30.5201,30.5376,30.5113,30.5288,25306.0
2023-01-09 14:50:00,34.75,34.77,34.73,34.77,32745.0,30.5288,30.5464,30.5113,30.5464,32745.0
2023-01-09 14:55:00,34.76,34.79,34.75,34.77,43680.0,30.5376,30.564,30.5288,30.5464,43680.0
2023-01-09 15:00:00,34.77,34.81,34.75,34.76,73633.0,30.5464,30.5816,30.5288,30.5376,73633.0
2023-01-09 15:05:00,34.75,34.76,34.72,34.74,39958.0,30.5288,30.5376,30.5025,30.5201,39958.0
2023-01-09 15:10:00,34.74,34.76,34.71,34.72,41522.0,30.5201,30.5376,30.4937,30.5025,41522.0
2023-01-09 15:15:00,34.72,34.74,34.7,34.73,48612.0,30.5025,30.5201,30.4849,30.5113,48612.0
2023-01-09 15:20:00,34.73,34.76,34.72,34.73,73722.0,30.5113,30.5376,30.5025,30.5113,73722.0
2023-01-09 15:25:00,34.73,34.73,34.71,34.72,88231.0,30.5113,30.5113,30.4937,30.5025,88231.0
2023-01-09 15:30:00,34.72,34.73,34.67,34.71,303891.0,30.5025,30.5113,30.4586,30.4937,303891.0
2023-01-09 15:35:00,34.7,34.72,34.7,34.7,90846.0,30.4849,30.5025,30.4849,30.4849,90846.0
2023-01-09 15:40:00,34.7,34.73,34.7,34.73,143136.0,30.4849,30.5113,30.4849,30.5113,143136.0
2023-01-09 15:45:00,34.73,34.75,34.69,34.72,186044.0,30.5113,30.5288,30.4761,30.5025,186044.0
2023-01-09 15:50:00,34.72,34.78,34.72,34.76,265171.0,30.5025,30.5552,30.5025,30.5376,265171.0
2023-01-09 15:55:00,34.75,34.77,34.72,34.77,464761.0,30.5288,30.5464,30.5025,30.5464,464761.0
2023-01-10 09:30:00,34.81,34.91,34.77,34.79,186847.0,30.5816,30.6694,30.5464,30.564,186847.0
2023-01-10 09:35:00,34.77,34.85,34.72,34.73,140330.0,30.5464,30.6167,30.5025,30.5113,140330.0
2023-01-10 09:40:00,34.72,34.73,34.66,34.69,161257.0,30.5025,30.5113,30.4498,30.4761,161257.0
2023-01-10 09:45:00,34.69,34.72,34.57,34.59,108117.0,30.4761,30.5025,30.3707,30.3883,108117.0
2023-01-10 09:50:00,34.59,34.6,34.51,34.59,78929.0,30.3883,30.3971,30.318,30.3883,78929.0
2023-01-10 09:55:00,34.59,34.6,34.52,34.55,110242.0,30.3883,30.3971,30.3268,30.3531,110242.0
2023-01-10 10:00:00,34.56,34.66,34.55,34.65,86572.0,30.3619,30.4498,30.3531,30.441,86572.0
2023-01-10 10:05:00,34.65,34.73,34.63,34.72,124656.0,30.441,30.5113,30.4234,30.5025,124656.0
2023-01-10 10:10:00,34.72,34.78,34.69,34.77,133781.0,30.5025,30.5552,30.4761,30.5464,133781.0
2023-01-10 10:15:00,34.77,34.79,34.68,34.69,67258.0,30.5464,30.564,30.4673,30.4761,67258.0
2023-01-10 10:20:00,34.69,34.71,34.61,34.63,50782.0,30.4761,30.4937,30.4058,30.4234,50782.0
2023-01-10 10:25:00,34.62,34.71,34.62,34.68,70524.0,30.4146,30.4937,30.4146,30.4673,70524.0
2023-01-10 10:30:00,34.68,34.68,34.6,34.63,63767.0,30.4673,30.4673,30.3971,30.4234,63767.0
2023-01-10 10:35:00,34.64,34.64,34.59,34.61,35340.0,30.4322,30.4322,30.3883,30.4058,35340.0
2023-01-10 10:40:00,34.61,34.62,34.52,34.52,76495.0,30.4058,30.4146,30.3268,30.3268,76495.0
2023-01-10 10:45:00,34.52,34.58,34.51,34.52,87739.0,30.3268,30.3795,30.318,30.3268,87739.0
2023-01-10 10:50:00,34.52,34.58,34.51,34.55,108376.0,30.3268,30.3795,30.318,30.3531,108376.0
2023-01-10 10:55:00,34.55,34.61,34.55,34.58,80523.0,30.3531,30.4058,30.3531,30.3795,80523.0
2023-01-10 11:00:00,34.57,34.61,34.55,34.59,51161.0,30.3707,30.4058,30.3531,30.3883,51161.0
2023-01-10 11:05:00,34.58,34.6,34.57,34.59,49726.0,30.3795,30.3971,30.3707,30.3883,49726.0
2023-01-10 11:10:00,34.58,34.62,34.56,34.62,42829.0,30.3795,30.4146,30.3619,30.4146,42829.0
2023-01-10 11:15:00,34.62,34.64,34.58,34.64,83884.0,30.4146,30.4322,30.3795,30.4322,83884.0
2023-01-10 11:20:00,34.64,34.67,34.59,34.61,56294.0,30.4322,30.4586,30.3883,30.4058,56294.0
2023-01-10 11:25:00,34.61,34.62,34.58,34.59,72114.0,30.4058,30.4146,30.3795,30.3883,72114.0
2023-01-10 11:30:00,34.59,34.63,34.56,34.62,190566.0,30.3883,30.4234,30.3619,30.4146,190566.0
2023-01-10 11:35:00,34.63,34.65,34.6,34.61,53512.0,30.4234,30.441,30.3971,30.4058,53512.0
2023-01-10 11:40:00,34.61,34.63,34.59,34.61,25948.0,30.4058,30.4234,30.3883,30.4058,25948.0
2023-01-10 11:45:00,34.62,34.62,34.59,34.62,30348.0,30.4146,30.4146,30.3883,30.4146,30348.0
2023-01-10 11:50:00,34.62,34.64,34.6,34.64,29090.0,30.4146,30.4322,30.3971,30.4322,29090.0
2023-01-10 11:55:00,34.64,34.67,34.64,34.66,26037.0,30.4322,30.4586,30.4322,30.4498,26037.0
2023-01-10 12:00:00,34.66,34.69,34.64,34.66,33933.0,30.4498,30.4761,30.4322,30.4498,33933.0
2023-01-10 12:05:00,34.67,34.72,34.66,34.71,23598.0,30.4586,30.5025,30.4498,30.4937,23598.0
2023-01-10 12:10:00,34.71,34.77,34.71,34.75,49031.0,30.4937,30.5464,30.4937,30.5288,49031.0
2023-01-10 12:15:00,34.74,34.75,34.69,34.7,47936.0,30.5201,30.5288,30.4761,30.4849,47936.0
2023-01-10 12:20:00,34.7,34.72,34.68,34.69,23913.0,30.4849,30.5025,30.4673,30.4761,23913.0
2023-01-10 12:25:00,34.69,34.7,34.67,34.68,31063.0,30.4761,30.4849,30.4586,30.4673,31063.0
2023-01-10 12:30:00,34.68,34.72,34.67,34.7,27894.0,30.4673,30.5025,30.4586,30.4849,27894.0
2023-01-10 12:35:00,34.7,34.74,34.7,34.74,39683.0,30.4849,30.5201,30.4849,30.5201,39683.0
2023-01-10 12:40:00,34.74,34.76,34.73,34.75,95090.0,30.5201,30.5376,30.5113,30.5288,95090.0
2023-01-10 12:45:00,34.74,34.74,34.69,34.7,37986.0,30.5201,30.5201,30.4761,30.4849,37986.0
2023-01-10 12:50:00,34.7,34.72,34.67,34.69,33876.0,30.4849,30.5025,30.4586,30.4761,33876.0
2023-01-10 12:55:00,34.7,34.7,34.67,34.68,74157.0,30.4849,30.4849,30.4586,30.4673,74157.0
2023-01-10 13:00:00,34.67,34.71,34.65,34.7,36015.0,30.4586,30.4937,30.441,30.4849,36015.0
2023-01-10 13:05:00,34.69,34.71,34.68,34.7,26389.0,30.4761,30.4937,30.4673,30.4849,26389.0
2023-01-10 13:10:00,34.7,34.72,34.69,34.7,41288.0,30.4849,30.5025,30.4761,30.4849,41288.0
2023-01-10 13:15:00,34.7,34.72,34.68,34.72,66473.0,30.4849,30.5025,30.4673,30.5025,66473.0
2023-01-10 13:20:00,34.72,34.75,34.7,34.74,41087.0,30.5025,30.5288,30.4849,30.5201,41087.0
2023-01-10 13:25:00,34.74,34.77,34.73,34.74,42066.0,30.5201,30.5464,30.5113,30.5201,42066.0
2023-01-10 13:30:00,34.73,34.76,34.73,34.75,45933.0,30.5113,30.5376,30.5113,30.5288,45933.0
2023-01-10 13:35:00,34.75,34.79,34.74,34.77,74693.0,30.5288,30.564,30.5201,30.5464,74693.0
2023-01-10 13:40:00,34.77,34.78,34.76,34.76,32472.0,30.5464,30.5552,30.5376,30.5376,32472.0
2023-01-10 13:45:00,34.77,34.79,34.75,34.77,95411.0,30.5464,30.564,30.5288,30.5464,95411.0
2023-01-10 13:50:00,34.78,34.79,34.76,34.77,57773.0,30.5552,30.564,30.5376,30.5464,57773.0
2023-01-10 13:55:00,34.77,34.84,34.76,34.83,58934.0,30.5464,30.6079,30.5376,30.5991,58934.0
2023-01-10 14:00:00,34.84,34.88,34.84,34.87,81249.0,30.6079,30.643,30.6079,30.6343,81249.0
2023-01-10 14:05:00,34.87,34.88,34.85,34.87,87763.0,30.6343,30.643,30.6167,30.6343,87763.0
2023-01-10 14:10:00,34.88,34.91,34.86,34.91,54767.0,30.643,30.6694,30.6255,30.6694,54767.0
2023-01-10 14:15:00,34.91,34.93,34.9,34.91,63268.0,30.6694,30.687,30.6606,30.6694,63268.0
2023-01-10 14:20:00,34.91,34.91,34.87,34.88,74671.0,30.6694,30.6694,30.6343,30.643,74671.0
2023-01-10 14:25:00,34.87,34.88,34.84,34.86,56903.0,30.6343,30.643,30.6079,30.6255,56903.0
2023-01-10 14:30:00,34.86,34.86,34.83,34.84,82993.0,30.6255,30.6255,30.5991,30.6079,82993.0
2023-01-10 14:35:00,34.84,34.86,34.84,34.85,18436.0,30.6079,30.6255,30.6079,30.6167,18436.0
2023-01-10 14:40:00,34.85,34.87,34.85,34.87,50515.0,30.6167,30.6343,30.6167,30.6343,50515.0
2023-01-10 14:45:00,34.87,34.87,34.84,34.86,29861.0,30.6343,30.6343,30.6079,30.6255,29861.0
2023-01-10 14:50:00,34.87,34.87,34.85,34.86,27916.0,30.6343,30.6343,30.6167,30.6255,27916.0
2023-01-10 14:55:00,34.86,34.88,34.85,34.88,29924.0,30.6255,30.643,30.6167,30.643,29924.0
2023-01-10 15:00:00,34.88,34.89,34.86,34.89,64513.0,30.643,30.6518,30.6255,30.6518,64513.0
2023-01-10 15:05:00,34.89,34.89,34.85,34.88,81960.0,30.6518,30.6518,30.6167,30.643,81960.0
2023-01-10 15:10:00,34.88,34.9,34.87,34.9,57253.0,30.643,30.6606,30.6343,30.6606,57253.0
2023-01-10 15:15:00,34.89,34.91,34.87,34.9,111393.0,30.6518,30.6694,30.6343,30.6606,111393.0
2023-01-10 15:20:00,34.9,34.91,34.88,34.91,72110.0,30.6606,30.6694,30.643,30.6694,72110.0
2023-01-10 15:25:00,34.9,34.91,34.88,34.88,59713.0,30.6606,30.6694,30.643,30.643,59713.0
2023-01-10 15:30:00,34.88,34.89,34.86,34.88,95314.0,30.643,30.6518,30.6255,30.643,95314.0
2023-01-10 15:35:00,34.87,34.9,34.87,34.9,64925.0,30.6343,30.6606,30.6343,30.6606,64925.0
2023-01-10 15:40:00,34.9,34.91,34.87,34.88,98431.0,30.6606,30.6694,30.6343,30.643,98431.0
2023-01-10 15:45:00,34.88,34.9,34.83,34.84,216120.0,30.643,30.6606,30.5991,30.6079,216120.0
2023-01-10 15:50:00,34.84,34.89,34.83,34.88,218934.0,30.6079,30.6518,30.5991,30.643,218934.0
2023-01-10 15:55:00,34.88,34.89,34.84,34.86,328728.0,30.643,30.6518,30.6079,30.6255,328728.0
2023-01-11 09:30:00,34.91,34.97,34.87,34.88,205726.0,30.6694,30.7221,30.6343,30.643,205726.0
2023-01-11 09:35:00,34.88,34.9,34.82,34.85,44982.0,30.643,30.6606,30.5903,30.6167,44982.0
2023-01-11 09:40:00,34.84,34.88,34.77,34.77,55261.0,30.6079,30.643,30.5464,30.5464,55261.0
2023-01-11 09:45:00,34.77,34.8,34.74,34.75,49964.0,30.5464,30.5728,30.5201,30.5288,49964.0
2023-01-11 09:50:00,34.75,34.81,34.72,34.79,85625.0,30.5288,30.5816,30.5025,30.564,85625.0
2023-01-11 09:55:00,34.79,34.83,34.77,34.83,66910.0,30.564,30.5991,30.5464,30.5991,66910.0
2023-01-11 10:00:00,34.83,34.85,34.79,34.8,43258.0,30.5991,30.6167,30.564,30.5728,43258.0
2023-01-11 10:05:00,34.8,34.82,34.76,34.76,49880.0,30.5728,30.5903,30.5376,30.5376,49880.0
2023-01-11 10:10:00,34.76,34.77,34.74,34.76,111276.0,30.5376,30.5464,30.5201,30.5376,111276.0
2023-01-11 10:15:00,34.76,34.77,34.71,34.77,55265.0,30.5376,30.5464,30.4937,30.5464,55265.0
2023-01-11 10:20:00,34.76,34.81,34.76,34.79,47560.0,30.5376,30.5816,30.5376,30.564,47560.0
2023-01-11 10:25:00,34.79,34.82,34.76,34.78,19776.0,30.564,30.5903,30.5376,30.5552,19776.0
2023-01-11 10:30:00,34.78,34.82,34.69,34.8,229876.0,30.5552,30.5903,30.4761,30.5728,229876.0
2023-01-11 10:35:00,34.81,34.85,34.78,34.82,89232.0,30.5816,30.6167,30.5552,30.5903,89232.0
2023-01-11 10:40:00,34.82,34.84,34.75,34.77,48007.0,30.5903,30.6079,30.5288,30.5464,48007.0
2023-01-11 10:45:00,34.76,34.78,34.7,34.72,58743.0,30.5376,30.5552,30.4849,30.5025,58743.0
2023-01-11 10:50:00,34.73,34.73,34.66,34.69,46440.0,30.5113,30.5113,30.4498,30.4761,46440.0
2023-01-11 10:55:00,34.68,34.72,34.66,34.69,134195.0,30.4673,30.5025,30.4498,30.4761,134195.0
2023-01-11 11:00:00,34.7,34.73,34.67,34.73,47052.0,30.4849,30.5113,30.4586,30.5113,47052.0
2023-01-11 11:05:00,34.73,34.76,34.71,34.72,27964.0,30.5113,30.5376,30.4937,30.5025,27964.0
2023-01-11 11:10:00,34.73,34.75,34.71,34.74,40669.0,30.5113,30.5288,30.4937,30.5201,40669.0
2023-01-11 11:15:00,34.74,34.76,34.72,34.73,47749.0,30.5201,30.5376,30.5025,30.5113,47749.0
2023-01-11 11:20:00,34.74,34.75,34.7,34.71,177865.0,30.5201,30.5288,30.4849,30.4937,177865.0
2023-01-11 11:25:00,34.72,34.79,34.71,34.78,101378.0,30.5025,30.564,30.4937,30.5552,101378.0
2023-01-11 11:30:00,34.79,34.85,34.78,34.81,278148.0,30.564,30.6167,30.5552,30.5816,278148.0
2023-01-11 11:35:00,34.81,34.87,34.79,34.87,128705.0,30.5816,30.6343,30.564,30.6343,128705.0
2023-01-11 11:40:00,34.87,34.9,34.86,34.88,32350.0,30.6343,30.6606,30.6255,30.643,32350.0
2023-01-11 11:45:00,34.88,34.91,34.88,34.89,36985.0,30.643,30.6694,30.643,30.6518,36985.0
2023-01-11 11:50:00,34.89,34.93,34.88,34.93,23671.0,30.6518,30.687,30.643,30.687,23671.0
2023-01-11 11:55:00,34.93,34.93,34.9,34.91,72108.0,30.687,30.687,30.6606,30.6694,72108.0
2023-01-11 12:00:00,34.92,34.94,34.9,34.92,28418.0,30.6782,30.6958,30.6606,30.6782,28418.0
2023-01-11 12:05:00,34.92,34.92,34.88,34.9,36734.0,30.6782,30.6782,30.643,30.6606,36734.0
2023-01-11 12:10:00,34.9,34.96,34.9,34.95,40398.0,30.6606,30.7133,30.6606,30.7045,40398.0
2023-01-11 12:15:00,34.95,34.96,34.93,34.94,23730.0,30.7045,30.7133,30.687,30.6958,23730.0
2023-01-11 12:20:00,34.94,34.94,34.9,34.91,92704.0,30.6958,30.6958,30.6606,30.6694,92704.0
2023-01-11 12:25:00,34.91,34.91,34.87,34.89,41310.0,30.6694,30.6694,30.6343,30.6518,41310.0
2023-01-11 12:30:00,34.88,34.91,34.87,34.89,29580.0,30.643,30.6694,30.6343,30.6518,29580.0
2023-01-11 12:35:00,34.89,34.9,34.86,34.88,30641.0,30.6518,30.6606,30.6255,30.643,30641.0
2023-01-11 12:40:00,34.89,34.89,34.86,34.87,40554.0,30.6518,30.6518,30.6255,30.6343,40554.0
2023-01-11 12:45:00,34.87,34.91,34.87,34.89,48507.0,30.6343,30.6694,30.6343,30.6518,48507.0
2023-01-11 12:50:00,34.89,34.92,34.88,34.89,32029.0,30.6518,30.6782,30.643,30.6518,32029.0
2023-01-11 12:55:00,34.9,34.91,34.87,34.89,38571.0,30.6606,30.6694,30.6343,30.6518,38571.0
2023-01-11 13:00:00,34.89,34.92,34.88,34.91,40072.0,30.6518,30.6782,30.643,30.6694,40072.0
2023-01-11 13:05:00,34.91,34.94,34.9,34.94,66366.0,30.6694,30.6958,30.6606,30.6958,66366.0
2023-01-11 13:10:00,34.94,34.96,34.92,34.95,98273.0,30.6958,30.7133,30.6782,30.7045,98273.0
2023-01-11 13:15:00,34.95,34.96,34.87,34.87,98844.0,30.7045,30.7133,30.6343,30.6343,98844.0
2023-01-11 13:20:00,34.87,34.9,34.87,34.9,86163.0,30.6343,30.6606,30.6343,30.6606,86163.0
2023-01-11 13:25:00,34.9,34.93,34.89,34.91,53022.0,30.6606,30.687,30.6518,30.6694,53022.0
2023-01-11 13:30:00,34.91,34.93,34.9,34.93,111634.0,30.6694,30.687,30.6606,30.687,111634.0
2023-01-11 13:35:00,34.93,34.96,34.92,34.95,102267.0,30.687,30.7133,30.6782,30.7045,102267.0
2023-01-11 13:40:00,34.95,34.96,34.93,34.95,99789.0,30.7045,30.7133,30.687,30.7045,99789.0
2023-01-11 13:45:00,34.95,34.96,34.94,34.95,78092.0,30.7045,30.7133,30.6958,30.7045,78092.0
2023-01-11 13:50:00,34.94,34.95,34.92,34.93,84088.0,30.6958,30.7045,30.6782,30.687,84088.0
2023-01-11 13:55:00,34.93,34.94,34.9,34.93,67457.0,30.687,30.6958,30.6606,30.687,67457.0
2023-01-11 14:00:00,34.93,34.94,34.92,34.93,63787.0,30.687,30.6958,30.6782,30.687,63787.0
2023-01-11 14:05:00,34.93,34.94,34.88,34.91,135893.0,30.687,30.6958,30.643,30.6694,135893.0
2023-01-11 14:10:00,34.91,34.92,34.89,34.91,67864.0,30.6694,30.6782,30.6518,30.6694,67864.0
2023-01-11 14:15:00,34.91,34.94,34.89,34.94,100805.0,30.6694,30.6958,30.6518,30.6958,100805.0
2023-01-11 14:20:00,34.94,34.96,34.93,34.95,78460.0,30.6958,30.7133,30.687,30.7045,78460.0
2023-01-11 14:25:00,34.96,34.99,34.95,34.98,64354.0,30.7133,30.7397,30.7045,30.7309,64354.0
2023-01-11 14:30:00,34.98,35.02,34.97,35.0,97165.0,30.7309,30.766,30.7221,30.7485,97165.0
2023-01-11 14:35:00,35.0,35.01,34.98,34.99,73388.0,30.7485,30.7573,30.7309,30.7397,73388.0
2023-01-11 14:40:00,34.98,35.0,34.97,35.0,63088.0,30.7309,30.7485,30.7221,30.7485,63088.0
2023-01-11 14:45:00,35.0,35.01,34.99,35.0,70593.0,30.7485,30.7573,30.7397,30.7485,70593.0
2023-01-11 14:50:00,35.0,35.01,34.99,35.0,81423.0,30.7485,30.7573,30.7397,30.7485,81423.0
2023-01-11 14:55:00,35.0,35.04,35.0,35.02,121979.0,30.7485,30.7836,30.7485,30.766,121979.0
2023-01-11 15:00:00,35.03,35.04,35.01,35.02,74428.0,30.7748,30.7836,30.7573,30.766,74428.0
2023-01-11 15:05:00,35.02,35.03,35.01,35.01,48031.0,30.766,30.7748,30.7573,30.7573,48031.0
2023-01-11 15:10:00,35.01,35.03,35.01,35.02,66490.0,30.7573,30.7748,30.7573,30.766,66490.0
2023-01-11 15:15:00,35.01,35.04,35.01,35.04,84844.0,30.7573,30.7836,30.7573,30.7836,84844.0
2023-01-11 15:20:00,35.04,35.05,35.03,35.04,134905.0,30.7836,30.7924,30.7748,30.7836,134905.0
2023-01-11 15:25:00,35.04,35.05,35.02,35.04,109596.0,30.7836,30.7924,30.766,30.7836,109596.0
2023-01-11 15:30:00,35.04,35.04,34.99,35.01,135843.0,30.7836,30.7836,30.7397,30.7573,135843.0
2023-01-11 15:35:00,35.01,35.01,34.98,34.98,99161.0,30.7573,30.7573,30.7309,30.7309,99161.0
2023-01-11 15:40:00,34.98,34.99,34.97,34.99,87169.0,30.7309,30.7397,30.7221,30.7397,87169.0
2023-01-11 15:45:00,34.99,35.02,34.98,35.02,124630.0,30.7397,30.766,30.7309,30.766,124630.0
2023-01-11 15:50:00,35.02,35.03,34.99,35.03,170365.0,30.766,30.7748,30.7397,30.7748,170365.0
2023-01-11 15:55:00,35.02,35.05,35.01,35.04,267737.0,30.766,30.7924,30.7573,30.7836,267737.0
2023-01-12 09:30:00,35.13,35.18,35.1,35.1,229798.0,30.8627,30.9066,30.8363,30.8363,229798.0
2023-01-12 09:35:00,35.1,35.13,35.04,35.07,133248.0,30.8363,30.8627,30.7836,30.81,133248.0
2023-01-12 09:40:00,35.06,35.08,34.9,34.91,184984.0,30.8012,30.8188,30.6606,30.6694,184984.0
2023-01-12 09:45:00,34.91,35.03,34.89,35.03,137313.0,30.6694,30.7748,30.6518,30.7748,137313.0
2023-01-12 09:50:00,35.03,35.08,34.97,35.02,114944.0,30.7748,30.8188,30.7221,30.766,114944.0
2023-01-12 09:55:00,35.02,35.08,34.95,35.05,59170.0,30.766,30.8188,30.7045,30.7924,59170.0
2023-01-12 10:00:00,35.04,35.19,35.03,35.18,89608.0,30.7836,30.9154,30.7748,30.9066,89608.0
2023-01-12 10:05:00,35.17,35.2,35.13,35.17,246094.0,30.8978,30.9242,30.8627,30.8978,246094.0
2023-01-12 10:10:00,35.18,35.31,35.18,35.23,129053.0,30.9066,31.0208,30.9066,30.9505,129053.0
2023-01-12 10:15:00,35.23,35.27,35.22,35.26,104025.0,30.9505,30.9857,30.9417,30.9769,104025.0
2023-01-12 10:20:00,35.26,35.28,35.18,35.22,83616.0,30.9769,30.9945,30.9066,30.9417,83616.0
2023-01-12 10:25:00,35.22,35.23,35.18,35.21,42563.0,30.9417,30.9505,30.9066,30.933,42563.0
2023-01-12 10:30:00,35.21,35.33,35.17,35.33,111060.0,30.933,31.0384,30.8978,31.0384,111060.0
2023-01-12 10:35:00,35.32,35.37,35.31,35.35,82261.0,31.0296,31.0735,31.0208,31.056,82261.0
2023-01-12 10:40:00,35.35,35.36,35.24,35.26,69610.0,31.056,31.0647,30.9593,30.9769,69610.0
2023-01-12 10:45:00,35.27,35.35,35.26,35.34,113446.0,30.9857,31.056,30.9769,31.0472,113446.0
2023-01-12 10:50:00,35.34,35.39,35.32,35.37,194570.0,31.0472,31.0911,31.0296,31.0735,194570.0
2023-01-12 10:55:00,35.36,35.42,35.36,35.4,97713.0,31.0647,31.1175,31.0647,31.0999,97713.0
2023-01-12 11:00:00,35.4,35.4,35.31,35.37,96231.0,31.0999,31.0999,31.0208,31.0735,96231.0
2023-01-12 11:05:00,35.37,35.44,35.37,35.44,82542.0,31.0735,31.135,31.0735,31.135,82542.0
2023-01-12 11:10:00,35.44,35.5,35.43,35.48,122142.0,31.135,31.1877,31.1262,31.1702,122142.0
2023-01-12 11:15:00,35.49,35.49,35.45,35.48,73154.0,31.179,31.179,31.1438,31.1702,73154.0
2023-01-12 11:20:00,35.48,35.53,35.48,35.5,178564.0,31.1702,31.2141,31.1702,31.1877,178564.0
2023-01-12 11:25:00,35.49,35.49,35.45,35.45,60138.0,31.179,31.179,31.1438,31.1438,60138.0
2023-01-12 11:30:00,35.45,35.48,35.37,35.38,105618.0,31.1438,31.1702,31.0735,31.0823,105618.0
2023-01-12 11:35:00,35.39,35.4,35.36,35.38,81513.0,31.0911,31.0999,31.0647,31.0823,81513.0
2023-01-12 11:40:00,35.38,35.43,35.38,35.42,48012.0,31.0823,31.1262,31.0823,31.1175,48012.0
2023-01-12 11:45:00,35.42,35.42,35.38,35.39,31453.0,31.1175,31.1175,31.0823,31.0911,31453.0
2023-01-12 11:50:00,35.39,35.41,35.35,35.36,48329.0,31.0911,31.1087,31.056,31.0647,48329.0
2023-01-12 11:55:00,35.35,35.4,35.35,35.4,64361.0,31.056,31.0999,31.056,31.0999,64361.0
2023-01-12 12:00:00,35.39,35.45,35.39,35.43,54302.0,31.0911,31.1438,31.0911,31.1262,54302.0
2023-01-12 12:05:00,35.44,35.47,35.43,35.45,40122.0,31.135,31.1614,31.1262,31.1438,40122.0
2023-01-12 12:10:00,35.45,35.46,35.43,35.44,28492.0,31.1438,31.1526,31.1262,31.135,28492.0
2023-01-12 12:15:00,35.45,35.47,35.43,35.44,25632.0,31.1438,31.1614,31.1262,31.135,25632.0
2023-01-12 12:20:00,35.44,35.44,35.39,35.42,31846.0,31.135,31.135,31.0911,31.1175,31846.0
2023-01-12 12:25:00,35.42,35.44,35.4,35.43,39463.0,31.1175,31.135,31.0999,31.1262,39463.0
2023-01-12 12:30:00,35.43,35.46,35.42,35.46,36320.0,31.1262,31.1526,31.1175,31.1526,36320.0
2023-01-12 12:35:00,35.45,35.46,35.44,35.45,44912.0,31.1438,31.1526,31.135,31.1438,44912.0
2023-01-12 12:40:00,35.44,35.49,35.43,35.48,48412.0,31.135,31.179,31.1262,31.1702,48412.0
2023-01-12 12:45:00,35.47,35.48,35.46,35.47,21301.0,31.1614,31.1702,31.1526,31.1614,21301.0
2023-01-12 12:50:00,35.48,35.5,35.47,35.5,40668.0,31.1702,31.1877,31.1614,31.1877,40668.0
2023-01-12 12:55:00,35.5,35.53,35.49,35.52,179929.0,31.1877,31.2141,31.179,31.2053,179929.0
2023-01-12 13:00:00,35.52,35.58,35.52,35.56,51199.0,31.2053,31.258,31.2053,31.2404,51199.0
2023-01-12 13:05:00,35.57,35.6,35.55,35.59,145314.0,31.2492,31.2756,31.2317,31.2668,145314.0
2023-01-12 13:10:00,35.58,35.62,35.58,35.62,93667.0,31.258,31.2932,31.258,31.2932,93667.0
2023-01-12 13:15:00,35.62,35.63,35.56,35.57,68037.0,31.2932,31.3019,31.2404,31.2492,68037.0
2023-01-12 13:20:00,35.57,35.6,35.56,35.57,32917.0,31.2492,31.2756,31.2404,31.2492,32917.0
2023-01-12 13:25:00,35.57,35.57,35.46,35.47,74510.0,31.2492,31.2492,31.1526,31.1614,74510.0
2023-01-12 13:30:00,35.47,35.52,35.45,35.51,62618.0,31.1614,31.2053,31.1438,31.1965,62618.0
2023-01-12 13:35:00,35.51,35.56,35.49,35.55,158308.0,31.1965,31.2404,31.179,31.2317,158308.0
2023-01-12 13:40:00,35.55,35.55,35.49,35.5,55303.0,31.2317,31.2317,31.179,31.1877,55303.0
2023-01-12 13:45:00,35.5,35.53,35.5,35.52,42320.0,31.1877,31.2141,31.1877,31.2053,42320.0
2023-01-12 13:50:00,35.52,35.55,35.51,35.54,91281.0,31.2053,31.2317,31.1965,31.2229,91281.0
2023-01-12 13:55:00,35.54,35.54,35.51,35.52,42895.0,31.2229,31.2229,31.1965,31.2053,42895.0
2023-01-12 14:00:00,35.52,35.53,35.44,35.45,142775.0,31.2053,31.2141,31.135,31.1438,142775.0
2023-01-12 14:05:00,35.45,35.49,35.43,35.44,89354.0,31.1438,31.179,31.1262,31.135,89354.0
2023-01-12 14:10:00,35.44,35.47,35.43,35.47,29517.0,31.135,31.1614,31.1262,31.1614,29517.0
2023-01-12 14:15:00,35.47,35.5,35.46,35.49,64241.0,31.1614,31.1877,31.1526,31.179,64241.0
2023-01-12 14:20:00,35.5,35.5,35.43,35.46,29178.0,31.1877,31.1877,31.1262,31.1526,29178.0
2023-01-12 14:25:00,35.46,35.49,35.44,35.49,118079.0,31.1526,31.179,31.135,31.179,118079.0
2023-01-12 14:30:00,35.48,35.53,35.48,35.51,94168.0,31.1702,31.2141,31.1702,31.1965,94168.0
2023-01-12 14:35:00,35.51,35.52,35.48,35.51,31030.0,31.1965,31.2053,31.1702,31.1965,31030.0
2023-01-12 14:40:00,35.51,35.54,35.51,35.54,45392.0,31.1965,31.2229,31.1965,31.2229,45392.0
2023-01-12 14:45:00,35.54,35.56,35.53,35.54,44623.0,31.2229,31.2404,31.2141,31.2229,44623.0
2023-01-12 14:50:00,35.54,35.55,35.48,35.48,62730.0,31.2229,31.2317,31.1702,31.1702,62730.0
2023-01-12 14:55:00,35.48,35.5,35.46,35.5,49639.0,31.1702,31.1877,31.1526,31.1877,49639.0
2023-01-12 15:00:00,35.5,35.5,35.46,35.48,69318.0,31.1877,31.1877,31.1526,31.1702,69318.0
2023-01-12 15:05:00,35.48,35.48,35.43,35.43,98938.0,31.1702,31.1702,31.1262,31.1262,98938.0
2023-01-12 15:10:00,35.44,35.44,35.4,35.41,76446.0,31.135,31.135,31.0999,31.1087,76446.0
2023-01-12 15:15:00,35.41,35.42,35.36,35.37,140801.0,31.1087,31.1175,31.0647,31.0735,140801.0
2023-01-12 15:20:00,35.38,35.44,35.37,35.44,149812.0,31.0823,31.135,31.0735,31.135,149812.0
2023-01-12 15:25:00,35.44,35.46,35.42,35.42,131392.0,31.135,31.1526,31.1175,31.1175,131392.0
2023-01-12 15:30:00,35.42,35.43,35.39,35.41,139008.0,31.1175,31.1262,31.0911,31.1087,139008.0
2023-01-12 15:35:00,35.41,35.42,35.36,35.38,141768.0,31.1087,31.1175,31.0647,31.0823,141768.0
2023-01-12 15:40:00,35.38,35.4,35.36,35.38,144384.0,31.0823,31.0999,31.0647,31.0823,144384.0
2023-01-12 15:45:00,35.37,35.38,35.33,35.34,154451.0,31.0735,31.0823,31.0384,31.0472,154451.0
2023-01-12 15:50:00,35.33,35.37,35.32,35.36,223464.0,31.0384,31.0735,31.0296,31.0647,223464.0
2023-01-12 15:55:00,35.36,35.37,35.31,35.31,572500.0,31.0647,31.0735,31.0208,31.0208,572500.0
2023-01-13 09:30:00,35.4,35.46,35.35,35.36,163979.0,31.0999,31.1526,31.056,31.0647,163979.0
2023-01-13 09:35:00,35.35,35.37,35.25,35.26,94518.0,31.056,31.0735,30.9681,30.9769,94518.0
2023-01-13 09:40:00,35.28,35.34,35.27,35.34,94726.0,30.9945,31.0472,30.9857,31.0472,94726.0
2023-01-13 09:45:00,35.34,35.4,35.32,35.34,109558.0,31.0472,31.0999,31.0296,31.0472,109558.0
2023-01-13 09:50:00,35.34,35.37,35.3,35.35,51648.0,31.0472,31.0735,31.012,31.056,51648.0
2023-01-13 09:55:00,35.35,35.35,35.28,35.35,58468.0,31.056,31.056,30.9945,31.056,58468.0
2023-01-13 10:00:00,35.35,35.39,35.31,35.34,94511.0,31.056,31.0911,31.0208,31.0472,94511.0
2023-01-13 10:05:00,35.34,35.4,35.33,35.36,41031.0,31.0472,31.0999,31.0384,31.0647,41031.0
2023-01-13 10:10:00,35.35,35.42,35.34,35.41,105773.0,31.056,31.1175,31.0472,31.1087,105773.0
2023-01-13 10:15:00,35.42,35.47,35.41,35.45,99831.0,31.1175,31.1614,31.1087,31.1438,99831.0
2023-01-13 10:20:00,35.46,35.52,35.43,35.45,299984.0,31.1526,31.2053,31.1262,31.1438,299984.0
2023-01-13 10:25:00,35.46,35.5,35.45,35.48,76847.0,31.1526,31.1877,31.1438,31.1702,76847.0
2023-01-13 10:30:00,35.48,35.52,35.47,35.5,71744.0,31.1702,31.2053,31.1614,31.1877,71744.0
2023-01-13 10:35:00,35.49,35.51,35.47,35.5,69051.0,31.179,31.1965,31.1614,31.1877,69051.0
2023-01-13 10:40:00,35.5,35.51,35.46,35.49,72572.0,31.1877,31.1965,31.1526,31.179,72572.0
2023-01-13 10:45:00,35.48,35.53,35.48,35.53,41189.0,31.1702,31.2141,31.1702,31.2141,41189.0
2023-01-13 10:50:00,35.52,35.53,35.48,35.5,62278.0,31.2053,31.2141,31.1702,31.1877,62278.0
2023-01-13 10:55:00,35.5,35.51,35.46,35.47,101676.0,31.1877,31.1965,31.1526,31.1614,101676.0
2023-01-13 11:00:00,35.48,35.5,35.44,35.45,277054.0,31.1702,31.1877,31.135,31.1438,277054.0
2023-01-13 11:05:00,35.45,35.47,35.4,35.41,143395.0,31.1438,31.1614,31.0999,31.1087,143395.0
2023-01-13 11:10:00,35.4,35.42,35.35,35.41,183755.0,31.0999,31.1175,31.056,31.1087,183755.0
2023-01-13 11:15:00,35.41,35.42,35.35,35.37,134711.0,31.1087,31.1175,31.056,31.0735,134711.0
2023-01-13 11:20:00,35.37,35.44,35.32,35.41,219200.0,31.0735,31.135,31.0296,31.1087,219200.0
2023-01-13 11:25:00,35.41,35.45,35.41,35.41,67378.0,31.1087,31.1438,31.1087,31.1087,67378.0
2023-01-13 11:30:00,35.41,35.42,35.38,35.4,252452.0,31.1087,31.1175,31.0823,31.0999,252452.0
2023-01-13 11:35:00,35.4,35.43,35.36,35.38,57146.0,31.0999,31.1262,31.0647,31.0823,57146.0
2023-01-13 11:40:00,35.38,35.41,35.38,35.4,44793.0,31.0823,31.1087,31.0823,31.0999,44793.0
2023-01-13 11:45:00,35.4,35.4,35.35,35.38,57323.0,31.0999,31.0999,31.056,31.0823,57323.0
2023-01-13 11:50:00,35.39,35.4,35.38,35.39,27497.0,31.0911,31.0999,31.0823,31.0911,27497.0
2023-01-13 11:55:00,35.4,35.41,35.38,35.38,29957.0,31.0999,31.1087,31.0823,31.0823,29957.0
2023-01-13 12:00:00,35.39,35.39,35.34,35.36,29119.0,31.0911,31.0911,31.0472,31.0647,29119.0
2023-01-13 12:05:00,35.36,35.4,35.34,35.39,73244.0,31.0647,31.0999,31.0472,31.0911,73244.0
2023-01-13 12:10:00,35.39,35.42,35.38,35.41,29944.0,31.0911,31.1175,31.0823,31.1087,29944.0
2023-01-13 12:15:00,35.41,35.43,35.41,35.43,21886.0,31.1087,31.1262,31.1087,31.1262,21886.0
2023-01-13 12:20:00,35.43,35.43,35.39,35.4,31742.0,31.1262,31.1262,31.0911,31.0999,31742.0
2023-01-13 12:25:00,35.4,35.42,35.38,35.38,39335.0,31.0999,31.1175,31.0823,31.0823,39335.0
2023-01-13 12:30:00,35.39,35.39,35.36,35.38,42085.0,31.0911,31.0911,31.0647,31.0823,42085.0
2023-01-13 12:35:00,35.38,35.38,35.33,35.33,55105.0,31.0823,31.0823,31.0384,31.0384,55105.0
2023-01-13 12:40:00,35.34,35.38,35.32,35.37,74673.0,31.0472,31.0823,31.0296,31.0735,74673.0
2023-01-13 12:45:00,35.36,35.39,35.36,35.38,32354.0,31.0647,31.0911,31.0647,31.0823,32354.0
2023-01-13 12:50:00,35.39,35.41,35.38,35.41,26666.0,31.0911,31.1087,31.0823,31.1087,26666.0
2023-01-13 12:55:00,35.41,35.42,35.4,35.41,45341.0,31.1087,31.1175,31.0999,31.1087,45341.0
2023-01-13 13:00:00,35.41,35.42,35.4,35.42,47139.0,31.1087,31.1175,31.0999,31.1175,47139.0
2023-01-13 13:05:00,35.41,35.42,35.39,35.41,36340.0,31.1087,31.1175,31.0911,31.1087,36340.0
2023-01-13 13:10:00,35.41,35.44,35.41,35.44,35870.0,31.1087,31.135,31.1087,31.135,35870.0
2023-01-13 13:15:00,35.44,35.45,35.41,35.43,105271.0,31.135,31.1438,31.1087,31.1262,105271.0
2023-01-13 13:20:00,35.42,35.43,35.38,35.4,101531.0,31.1175,31.1262,31.0823,31.0999,101531.0
2023-01-13 13:25:00,35.4,35.41,35.37,35.39,58806.0,31.0999,31.1087,31.0735,31.0911,58806.0
2023-01-13 13:30:00,35.39,35.41,35.38,35.41,71659.0,31.0911,31.1087,31.0823,31.1087,71659.0
2023-01-13 13:35:00,35.41,35.43,35.41,35.43,81666.0,31.1087,31.1262,31.1087,31.1262,81666.0
2023-01-13 13:40:00,35.43,35.47,35.43,35.47,42082.0,31.1262,31.1614,31.1262,31.1614,42082.0
2023-01-13 13:45:00,35.47,35.5,35.46,35.5,23491.0,31.1614,31.1877,31.1526,31.1877,23491.0
2023-01-13 13:50:00,35.5,35.51,35.49,35.5,90252.0,31.1877,31.1965,31.179,31.1877,90252.0
2023-01-13 13:55:00,35.5,35.54,35.49,35.54,43580.0,31.1877,31.2229,31.179,31.2229,43580.0
2023-01-13 14:00:00,35.54,35.54,35.49,35.5,39478.0,31.2229,31.2229,31.179,31.1877,39478.0
2023-01-13 14:05:00,35.51,35.51,35.48,35.48,33077.0,31.1965,31.1965,31.1702,31.1702,33077.0
2023-01-13 14:10:00,35.49,35.51,35.48,35.51,43761.0,31.179,31.1965,31.1702,31.1965,43761.0
2023-01-13 14:15:00,35.51,35.51,35.49,35.5,42791.0,31.1965,31.1965,31.179,31.1877,42791.0
2023-01-13 14:20:00,35.5,35.5,35.47,35.48,55813.0,31.1877,31.1877,31.1614,31.1702,55813.0
2023-01-13 14:25:00,35.48,35.51,35.47,35.5,53939.0,31.1702,31.1965,31.1614,31.1877,53939.0
2023-01-13 14:30:00,35.49,35.5,35.47,35.5,37335.0,31.179,31.1877,31.1614,31.1877,37335.0
2023-01-13 14:35:00,35.5,35.5,35.47,35.5,57356.0,31.1877,31.1877,31.1614,31.1877,57356.0
2023-01-13 14:40:00,35.5,35.5,35.48,35.48,26404.0,31.1877,31.1877,31.1702,31.1702,26404.0
2023-01-13 14:45:00,35.49,35.49,35.46,35.48,87413.0,31.179,31.179,31.1526,31.1702,87413.0
2023-01-13 14:50:00,35.48,35.48,35.46,35.47,20032.0,31.1702,31.1702,31.1526,31.1614,20032.0
2023-01-13 14:55:00,35.47,35.48,35.46,35.48,30832.0,31.1614,31.1702,31.1526,31.1702,30832.0
2023-01-13 15:00:00,35.48,35.51,35.45,35.51,141652.0,31.1702,31.1965,31.1438,31.1965,141652.0
2023-01-13 15:05:00,35.51,35.51,35.49,35.51,41205.0,31.1965,31.1965,31.179,31.1965,41205.0
2023-01-13 15:10:00,35.51,35.52,35.5,35.51,65622.0,31.1965,31.2053,31.1877,31.1965,65622.0
2023-01-13 15:15:00,35.51,35.51,35.49,35.51,87509.0,31.1965,31.1965,31.179,31.1965,87509.0
2023-01-13 15:20:00,35.51,35.52,35.5,35.51,89573.0,31.1965,31.2053,31.1877,31.1965,89573.0
2023-01-13 15:25:00,35.52,35.53,35.51,35.52,106372.0,31.2053,31.2141,31.1965,31.2053,106372.0
2023-01-13 15:30:00,35.52,35.52,35.47,35.51,213323.0,31.2053,31.2053,31.1614,31.1965,213323.0
2023-01-13 15:35:00,35.51,35.55,35.5,35.54,117783.0,31.1965,31.2317,31.1877,31.2229,117783.0
2023-01-13 15:40:00,35.55,35.55,35.51,35.52,166529.0,31.2317,31.2317,31.1965,31.2053,166529.0
2023-01-13 15:45:00,35.52,35.54,35.51,35.54,148055.0,31.2053,31.2229,31.1965,31.2229,148055.0
2023-01-13 15:50:00,35.54,35.54,35.51,35.54,254628.0,31.2229,31.2229,31.1965,31.2229,254628.0
2023-01-13 15:55:00,35.54,35.57,35.53,35.55,315754.0,31.2229,31.2492,31.2141,31.2317,315754.0
2023-01-17 09:30:00,35.58,35.71,35.55,35.67,332148.0,31.258,31.3722,31.2317,31.3371,332148.0
2023-01-17 09:35:00,35.66,35.73,35.66,35.72,76924.0,31.3283,31.3898,31.3283,31.381,76924.0
2023-01-17 09:40:00,35.72,35.83,35.71,35.82,137353.0,31.381,31.4777,31.3722,31.4689,137353.0
2023-01-17 09:45:00,35.82,35.83,35.78,35.82,172868.0,31.4689,31.4777,31.4337,31.4689,172868.0
2023-01-17 09:50:00,35.82,35.88,35.82,35.84,148662.0,31.4689,31.5216,31.4689,31.4864,148662.0
2023-01-17 09:55:00,35.83,35.84,35.78,35.8,107108.0,31.4777,31.4864,31.4337,31.4513,107108.0
2023-01-17 10:00:00,35.81,35.83,35.72,35.8,122214.0,31.4601,31.4777,31.381,31.4513,122214.0
2023-01-17 10:05:00,35.8,35.82,35.72,35.75,61778.0,31.4513,31.4689,31.381,31.4074,61778.0
2023-01-17 10:10:00,35.74,35.78,35.72,35.73,32174.0,31.3986,31.4337,31.381,31.3898,32174.0
2023-01-17 10:15:00,35.73,35.73,35.67,35.68,65371.0,31.3898,31.3898,31.3371,31.3459,65371.0
2023-01-17 10:20:00,35.67,35.7,35.66,35.69,27886.0,31.3371,31.3634,31.3283,31.3547,27886.0
2023-01-17 10:25:00,35.69,35.7,35.64,35.7,60253.0,31.3547,31.3634,31.3107,31.3634,60253.0
2023-01-17 10:30:00,35.7,35.72,35.67,35.69,47189.0,31.3634,31.381,31.3371,31.3547,47189.0
2023-01-17 10:35:00,35.69,35.7,35.64,35.64,31168.0,31.3547,31.3634,31.3107,31.3107,31168.0
2023-01-17 10:40:00,35.64,35.65,35.58,35.65,69530.0,31.3107,31.3195,31.258,31.3195,69530.0
2023-01-17 10:45:00,35.64,35.65,35.59,35.65,86155.0,31.3107,31.3195,31.2668,31.3195,86155.0
2023-01-17 10:50:00,35.65,35.65,35.61,35.65,63953.0,31.3195,31.3195,31.2844,31.3195,63953.0
2023-01-17 10:55:00,35.64,35.64,35.6,35.63,52737.0,31.3107,31.3107,31.2756,31.3019,52737.0
2023-01-17 11:00:00,35.63,35.68,35.62,35.68,52506.0,31.3019,31.3459,31.2932,31.3459,52506.0
2023-01-17 11:05:00,35.68,35.68,35.65,35.68,61715.0,31.3459,31.3459,31.3195,31.3459,61715.0
2023-01-17 11:10:00,35.68,35.68,35.6,35.63,104102.0,31.3459,31.3459,31.2756,31.3019,104102.0
2023-01-17 11:15:00,35.63,35.64,35.57,35.59,55762.0,31.3019,31.3107,31.2492,31.2668,55762.0
2023-01-17 11:20:00,35.59,35.59,35.54,35.55,56708.0,31.2668,31.2668,31.2229,31.2317,56708.0
2023-01-17 11:25:00,35.55,35.63,35.54,35.62,78017.0,31.2317,31.3019,31.2229,31.2932,78017.0
2023-01-17 11:30:00,35.62,35.65,35.61,35.63,110620.0,31.2932,31.3195,31.2844,31.3019,110620.0
2023-01-17 11:35:00,35.63,35.63,35.59,35.59,51874.0,31.3019,31.3019,31.2668,31.2668,51874.0
2023-01-17 11:40:00,35.6,35.61,35.56,35.58,54140.0,31.2756,31.2844,31.2404,31.258,54140.0
2023-01-17 11:45:00,35.58,35.65,35.57,35.65,54603.0,31.258,31.3195,31.2492,31.3195,54603.0
2023-01-17 11:50:00,35.64,35.65,35.62,35.64,42393.0,31.3107,31.3195,31.2932,31.3107,42393.0
2023-01-17 11:55:00,35.64,35.64,35.58,35.6,112472.0,31.3107,31.3107,31.258,31.2756,112472.0
2023-01-17 12:00:00,35.61,35.65,35.61,35.64,55040.0,31.2844,31.3195,31.2844,31.3107,55040.0
2023-01-17 12:05:00,35.65,35.65,35.63,35.65,31649.0,31.3195,31.3195,31.3019,31.3195,31649.0
2023-01-17 12:10:00,35.64,35.65,35.63,35.65,24212.0,31.3107,31.3195,31.3019,31.3195,24212.0
2023-01-17 12:15:00,35.65,35.67,35.64,35.66,53838.0,31.3195,31.3371,31.3107,31.3283,53838.0
2023-01-17 12:20:00,35.66,35.67,35.63,35.64,54106.0,31.3283,31.3371,31.3019,31.3107,54106.0
2023-01-17 12:25:00,35.65,35.65,35.59,35.59,58711.0,31.3195,31.3195,31.2668,31.2668,58711.0
2023-01-17 12:30:00,35.59,35.61,35.58,35.59,55091.0,31.2668,31.2844,31.258,31.2668,55091.0
2023-01-17 12:35:00,35.59,35.6,35.58,35.59,33049.0,31.2668,31.2756,31.258,31.2668,33049.0
2023-01-17 12:40:00,35.58,35.6,35.56,35.59,31782.0,31.258,31.2756,31.2404,31.2668,31782.0
2023-01-17 12:45:00,35.58,35.59,35.56,35.56,65978.0,31.258,31.2668,31.2404,31.2404,65978.0
2023-01-17 12:50:00,35.56,35.56,35.54,35.55,39219.0,31.2404,31.2404,31.2229,31.2317,39219.0
2023-01-17 12:55:00,35.55,35.57,35.55,35.55,28325.0,31.2317,31.2492,31.2317,31.2317,28325.0
2023-01-17 13:00:00,35.56,35.58,35.54,35.58,50009.0,31.2404,31.258,31.2229,31.258,50009.0
2023-01-17 13:05:00,35.58,35.58,35.56,35.57,27156.0,31.258,31.258,31.2404,31.2492,27156.0
2023-01-17 13:10:00,35.56,35.56,35.54,35.55,16913.0,31.2404,31.2404,31.2229,31.2317,16913.0
2023-01-17 13:15:00,35.55,35.56,35.54,35.54,19795.0,31.2317,31.2404,31.2229,31.2229,19795.0
2023-01-17 13:20:00,35.55,35.56,35.52,35.54,19747.0,31.2317,31.2404,31.2053,31.2229,19747.0
2023-01-17 13:25:00,35.53,35.55,35.52,35.54,77054.0,31.2141,31.2317,31.2053,31.2229,77054.0
2023-01-17 13:30:00,35.54,35.55,35.52,35.52,64558.0,31.2229,31.2317,31.2053,31.2053,64558.0
2023-01-17 13:35:00,35.52,35.55,35.52,35.55,22757.0,31.2053,31.2317,31.2053,31.2317,22757.0
2023-01-17 13:40:00,35.55,35.56,35.54,35.55,39891.0,31.2317,31.2404,31.2229,31.2317,39891.0
2023-01-17 13:45:00,35.55,35.56,35.52,35.55,42679.0,31.2317,31.2404,31.2053,31.2317,42679.0
2023-01-17 13:50:00,35.55,35.56,35.54,35.55,18536.0,31.2317,31.2404,31.2229,31.2317,18536.0
2023-01-17 13:55:00,35.55,35.57,35.55,35.57,32555.0,31.2317,31.2492,31.2317,31.2492,32555.0
2023-01-17 14:00:00,35.57,35.57,35.56,35.57,15953.0,31.2492,31.2492,31.2404,31.2492,15953.0
2023-01-17 14:05:00,35.57,35.58,35.56,35.58,33719.0,31.2492,31.258,31.2404,31.258,33719.0
2023-01-17 14:10:00,35.58,35.59,35.55,35.57,67490.0,31.258,31.2668,31.2317,31.2492,67490.0
2023-01-17 14:15:00,35.58,35.59,35.55,35.58,87335.0,31.258,31.2668,31.2317,31.258,87335.0
2023-01-17 14:20:00,35.58,35.59,35.55,35.56,72773.0,31.258,31.2668,31.2317,31.2404,72773.0
2023-01-17 14:25:00,35.56,35.6,35.55,35.59,39529.0,31.2404,31.2756,31.2317,31.2668,39529.0
2023-01-17 14:30:00,35.6,35.64,35.6,35.64,40626.0,31.2756,31.3107,31.2756,31.3107,40626.0
2023-01-17 14:35:00,35.64,35.65,35.63,35.63,97377.0,31.3107,31.3195,31.3019,31.3019,97377.0
2023-01-17 14:40:00,35.63,35.65,35.63,35.65,61275.0,31.3019,31.3195,31.3019,31.3195,61275.0
2023-01-17 14:45:00,35.65,35.65,35.62,35.63,57617.0,31.3195,31.3195,31.2932,31.3019,57617.0
2023-01-17 14:50:00,35.63,35.65,35.62,35.63,40231.0,31.3019,31.3195,31.2932,31.3019,40231.0
2023-01-17 14:55:00,35.63,35.64,35.61,35.61,68285.0,31.3019,31.3107,31.2844,31.2844,68285.0
2023-01-17 15:00:00,35.61,35.66,35.6,35.66,121881.0,31.2844,31.3283,31.2756,31.3283,121881.0
2023-01-17 15:05:00,35.66,35.66,35.63,35.64,90610.0,31.3283,31.3283,31.3019,31.3107,90610.0
2023-01-17 15:10:00,35.64,35.65,35.63,35.65,55075.0,31.3107,31.3195,31.3019,31.3195,55075.0
2023-01-17 15:15:00,35.65,35.65,35.61,35.64,105886.0,31.3195,31.3195,31.2844,31.3107,105886.0
2023-01-17 15:20:00,35.63,35.64,35.6,35.64,104738.0,31.3019,31.3107,31.2756,31.3107,104738.0
2023-01-17 15:25:00,35.64,35.64,35.59,35.59,65108.0,31.3107,31.3107,31.2668,31.2668,65108.0
2023-01-17 15:30:00,35.59,35.64,35.58,35.64,103170.0,31.2668,31.3107,31.258,31.3107,103170.0
2023-01-17 15:35:00,35.64,35.65,35.62,35.65,90126.0,31.3107,31.3195,31.2932,31.3195,90126.0
2023-01-17 15:40:00,35.64,35.65,35.63,35.63,128743.0,31.3107,31.3195,31.3019,31.3019,128743.0
2023-01-17 15:45:00,35.63,35.65,35.63,35.65,90872.0,31.3019,31.3195,31.3019,31.3195,90872.0
2023-01-17 15:50:00,35.65,35.66,35.63,35.65,201801.0,31.3195,31.3283,31.3019,31.3195,201801.0
2023-01-17 15:55:00,35.65,35.7,35.64,35.69,379982.0,31.3195,31.3634,31.3107,31.3547,379982.0
2023-01-18 09:30:00,36.17,36.21,36.08,36.13,790553.0,31.7764,31.8115,31.6973,31.7412,790553.0
2023-01-18 09:35:00,36.13,36.14,36.04,36.09,241110.0,31.7412,31.75,31.6621,31.7061,241110.0
2023-01-18 09:40:00,36.09,36.18,36.08,36.15,110723.0,31.7061,31.7851,31.6973,31.7588,110723.0
2023-01-18 09:45:00,36.15,36.21,36.12,36.18,114915.0,31.7588,31.8115,31.7324,31.7851,114915.0
2023-01-18 09:50:00,36.19,36.21,36.17,36.19,90342.0,31.7939,31.8115,31.7764,31.7939,90342.0
2023-01-18 09:55:00,36.19,36.22,36.18,36.22,55405.0,31.7939,31.8203,31.7851,31.8203,55405.0
2023-01-18 10:00:00,36.22,36.23,36.11,36.13,112719.0,31.8203,31.8291,31.7236,31.7412,112719.0
2023-01-18 10:05:00,36.13,36.14,36.08,36.09,68475.0,31.7412,31.75,31.6973,31.7061,68475.0
2023-01-18 10:10:00,36.09,36.13,36.08,36.12,42786.0,31.7061,31.7412,31.6973,31.7324,42786.0
2023-01-18 10:15:00,36.12,36.15,36.09,36.13,43276.0,31.7324,31.7588,31.7061,31.7412,43276.0
2023-01-18 10:20:00,36.13,36.18,36.13,36.18,31160.0,31.7412,31.7851,31.7412,31.7851,31160.0
2023-01-18 10:25:00,36.17,36.21,36.17,36.19,40413.0,31.7764,31.8115,31.7764,31.7939,40413.0
2023-01-18 10:30:00,36.2,36.21,36.14,36.17,79584.0,31.8027,31.8115,31.75,31.7764,79584.0
2023-01-18 10:35:00,36.16,36.16,36.08,36.09,70601.0,31.7676,31.7676,31.6973,31.7061,70601.0
2023-01-18 10:40:00,36.1,36.13,36.08,36.12,52320.0,31.7149,31.7412,31.6973,31.7324,52320.0
2023-01-18 10:45:00,36.12,36.19,36.12,36.18,57467.0,31.7324,31.7939,31.7324,31.7851,57467.0
2023-01-18 10:50:00,36.18,36.19,36.14,36.15,61418.0,31.7851,31.7939,31.75,31.7588,61418.0
2023-01-18 10:55:00,36.15,36.16,36.1,36.16,54710.0,31.7588,31.7676,31.7149,31.7676,54710.0
2023-01-18 11:00:00,36.15,36.18,36.14,36.16,81298.0,31.7588,31.7851,31.75,31.7676,81298.0
2023-01-18 11:05:00,36.16,36.16,36.11,36.12,100137.0,31.7676,31.7676,31.7236,31.7324,100137.0
2023-01-18 11:10:00,36.12,36.13,36.1,36.11,43046.0,31.7324,31.7412,31.7149,31.7236,43046.0
2023-01-18 11:15:00,36.12,36.13,36.08,36.09,74016.0,31.7324,31.7412,31.6973,31.7061,74016.0
2023-01-18 11:20:00,36.09,36.09,36.02,36.04,61660.0,31.7061,31.7061,31.6446,31.6621,61660.0
2023-01-18 11:25:00,36.04,36.1,36.03,36.05,144540.0,31.6621,31.7149,31.6534,31.6709,144540.0
2023-01-18 11:30:00,36.05,36.06,35.99,36.03,129911.0,31.6709,31.6797,31.6182,31.6534,129911.0
2023-01-18 11:35:00,36.02,36.03,35.96,35.97,54675.0,31.6446,31.6534,31.5919,31.6006,54675.0
2023-01-18 11:40:00,35.97,35.97,35.85,35.87,40039.0,31.6006,31.6006,31.4952,31.5128,40039.0
2023-01-18 11:45:00,35.86,35.91,35.85,35.91,71536.0,31.504,31.5479,31.4952,31.5479,71536.0
2023-01-18 11:50:00,35.9,35.92,35.87,35.91,37364.0,31.5391,31.5567,31.5128,31.5479,37364.0
2023-01-18 11:55:00,35.92,35.94,35.9,35.94,32147.0,31.5567,31.5743,31.5391,31.5743,32147.0
2023-01-18 12:00:00,35.94,35.94,35.88,35.89,27575.0,31.5743,31.5743,31.5216,31.5304,27575.0
2023-01-18 12:05:00,35.89,35.89,35.85,35.87,33338.0,31.5304,31.5304,31.4952,31.5128,33338.0
2023-01-18 12:10:00,35.87,35.87,35.82,35.84,76864.0,31.5128,31.5128,31.4689,31.4864,76864.0
2023-01-18 12:15:00,35.84,35.84,35.79,35.81,67122.0,31.4864,31.4864,31.4425,31.4601,67122.0
2023-01-18 12:20:00,35.81,35.82,35.71,35.71,38223.0,31.4601,31.4689,31.3722,31.3722,38223.0
2023-01-18 12:25:00,35.71,35.72,35.65,35.68,64602.0,31.3722,31.381,31.3195,31.3459,64602.0
2023-01-18 12:30:00,35.67,35.69,35.63,35.64,153500.0,31.3371,31.3547,31.3019,31.3107,153500.0
2023-01-18 12:35:00,35.64,35.69,35.63,35.66,91840.0,31.3107,31.3547,31.3019,31.3283,91840.0
2023-01-18 12:40:00,35.66,35.67,35.61,35.62,42328.0,31.3283,31.3371,31.2844,31.2932,42328.0
2023-01-18 12:45:00,35.62,35.66,35.6,35.66,57600.0,31.2932,31.3283,31.2756,31.3283,57600.0
2023-01-18 12:50:00,35.66,35.67,35.63,35.65,42124.0,31.3283,31.3371,31.3019,31.3195,42124.0
2023-01-18 12:55:00,35.64,35.67,35.62,35.66,39589.0,31.3107,31.3371,31.2932,31.3283,39589.0
2023-01-18 13:00:00,35.66,35.66,35.61,35.64,116655.0,31.3283,31.3283,31.2844,31.3107,116655.0
2023-01-18 13:05:00,35.65,35.65,35.6,35.61,84553.0,31.3195,31.3195,31.2756,31.2844,84553.0
2023-01-18 13:10:00,35.62,35.63,35.59,35.62,49235.0,31.2932,31.3019,31.2668,31.2932,49235.0
2023-01-18 13:15:00,35.62,35.62,35.55,35.55,44289.0,31.2932,31.2932,31.2317,31.2317,44289.0
2023-01-18 13:20:00,35.55,35.56,35.5,35.54,107353.0,31.2317,31.2404,31.1877,31.2229,107353.0
2023-01-18 13:25:00,35.54,35.56,35.52,35.55,63045.0,31.2229,31.2404,31.2053,31.2317,63045.0
2023-01-18 13:30:00,35.55,35.6,35.53,35.57,85304.0,31.2317,31.2756,31.2141,31.2492,85304.0
2023-01-18 13:35:00,35.56,35.6,35.55,35.59,57045.0,31.2404,31.2756,31.2317,31.2668,57045.0
2023-01-18 13:40:00,35.59,35.64,35.59,35.64,36346.0,31.2668,31.3107,31.2668,31.3107,36346.0
2023-01-18 13:45:00,35.64,35.67,35.62,35.63,46668.0,31.3107,31.3371,31.2932,31.3019,46668.0
2023-01-18 13:50:00,35.63,35.64,35.6,35.63,33126.0,31.3019,31.3107,31.2756,31.3019,33126.0
2023-01-18 13:55:00,35.63,35.63,35.59,35.61,68883.0,31.3019,31.3019,31.2668,31.2844,68883.0
2023-01-18 14:00:00,35.6,35.63,35.57,35.62,72549.0,31.2756,31.3019,31.2492,31.2932,72549.0
2023-01-18 14:05:00,35.62,35.63,35.57,35.59,92177.0,31.2932,31.3019,31.2492,31.2668,92177.0
2023-01-18 14:10:00,35.58,35.61,35.54,35.56,79802.0,31.258,31.2844,31.2229,31.2404,79802.0
2023-01-18 14:15:00,35.55,35.57,35.52,35.54,55029.0,31.2317,31.2492,31.2053,31.2229,55029.0
2023-01-18 14:20:00,35.53,35.6,35.53,35.6,106618.0,31.2141,31.2756,31.2141,31.2756,106618.0
2023-01-18 14:25:00,35.59,35.63,35.59,35.63,58887.0,31.2668,31.3019,31.2668,31.3019,58887.0
2023-01-18 14:30:00,35.63,35.64,35.58,35.59,47804.0,31.3019,31.3107,31.258,31.2668,47804.0
2023-01-18 14:35:00,35.6,35.6,35.56,35.58,56280.0,31.2756,31.2756,31.2404,31.258,56280.0
2023-01-18 14:40:00,35.58,35.6,35.56,35.59,51341.0,31.258,31.2756,31.2404,31.2668,51341.0
2023-01-18 14:45:00,35.59,35.61,35.58,35.59,44639.0,31.2668,31.2844,31.258,31.2668,44639.0
2023-01-18 14:50:00,35.59,35.59,35.52,35.54,60774.0,31.2668,31.2668,31.2053,31.2229,60774.0
2023-01-18 14:55:00,35.54,35.54,35.51,35.52,38993.0,31.2229,31.2229,31.1965,31.2053,38993.0
2023-01-18 15:00:00,35.51,35.52,35.44,35.45,75285.0,31.1965,31.2053,31.135,31.1438,75285.0
2023-01-18 15:05:00,35.45,35.47,35.43,35.47,105300.0,31.1438,31.1614,31.1262,31.1614,105300.0
2023-01-18 15:10:00,35.47,35.51,35.46,35.51,86463.0,31.1614,31.1965,31.1526,31.1965,86463.0
2023-01-18 15:15:00,35.51,35.51,35.47,35.51,92212.0,31.1965,31.1965,31.1614,31.1965,92212.0
2023-01-18 15:20:00,35.51,35.52,35.49,35.5,99411.0,31.1965,31.2053,31.179,31.1877,99411.0
2023-01-18 15:25:00,35.5,35.51,35.48,35.49,56190.0,31.1877,31.1965,31.1702,31.179,56190.0
2023-01-18 15:30:00,35.48,35.49,35.44,35.45,160310.0,31.1702,31.179,31.135,31.1438,160310.0
2023-01-18 15:35:00,35.46,35.48,35.44,35.46,163986.0,31.1526,31.1702,31.135,31.1526,163986.0
2023-01-18 15:40:00,35.45,35.46,35.42,35.45,165776.0,31.1438,31.1526,31.1175,31.1438,165776.0
2023-01-18 15:45:00,35.45,35.46,35.41,35.43,270153.0,31.1438,31.1526,31.1087,31.1262,270153.0
2023-01-18 15:50:00,35.42,35.42,35.38,35.39,399460.0,31.1175,31.1175,31.0823,31.0911,399460.0
2023-01-18 15:55:00,35.38,35.39,35.33,35.34,596713.0,31.0823,31.0911,31.0384,31.0472,596713.0
2023-01-19 09:30:00,35.16,35.26,35.14,35.25,241634.0,30.889,30.9769,30.8715,30.9681,241634.0
2023-01-19 09:35:00,35.25,35.29,35.24,35.28,169210.0,30.9681,31.0032,30.9593,30.9945,169210.0
2023-01-19 09:40:00,35.28,35.36,35.25,35.3,91651.0,30.9945,31.0647,30.9681,31.012,91651.0
2023-01-19 09:45:00,35.3,35.33,35.27,35.27,81215.0,31.012,31.0384,30.9857,30.9857,81215.0
2023-01-19 09:50:00,35.28,35.36,35.26,35.27,87780.0,30.9945,31.0647,30.9769,30.9857,87780.0
2023-01-19 09:55:00,35.27,35.32,35.27,35.29,140297.0,30.9857,31.0296,30.9857,31.0032,140297.0
2023-01-19 10:00:00,35.28,35.32,35.24,35.26,98808.0,30.9945,31.0296,30.9593,30.9769,98808.0
2023-01-19 10:05:00,35.27,35.35,35.25,35.33,44607.0,30.9857,31.056,30.9681,31.0384,44607.0
2023-01-19 10:10:00,35.33,35.34,35.25,35.3,65371.0,31.0384,31.0472,30.9681,31.012,65371.0
2023-01-19 10:15:00,35.3,35.39,35.3,35.34,113270.0,31.012,31.0911,31.012,31.0472,113270.0
2023-01-19 10:20:00,35.35,35.43,35.34,35.42,129504.0,31.056,31.1262,31.0472,31.1175,129504.0
2023-01-19 10:25:00,35.43,35.43,35.38,35.4,57930.0,31.1262,31.1262,31.0823,31.0999,57930.0
2023-01-19 10:30:00,35.39,35.42,35.37,35.42,80511.0,31.0911,31.1175,31.0735,31.1175,80511.0
2023-01-19 10:35:00,35.41,35.47,35.41,35.43,88988.0,31.1087,31.1614,31.1087,31.1262,88988.0
2023-01-19 10:40:00,35.42,35.47,35.4,35.43,81017.0,31.1175,31.1614,31.0999,31.1262,81017.0
2023-01-19 10:45:00,35.42,35.43,35.36,35.36,93651.0,31.1175,31.1262,31.0647,31.0647,93651.0
2023-01-19 10:50:00,35.36,35.37,35.29,35.3,100607.0,31.0647,31.0735,31.0032,31.012,100607.0
2023-01-19 10:55:00,35.3,35.31,35.26,35.27,54221.0,31.012,31.0208,30.9769,30.9857,54221.0
2023-01-19 11:00:00,35.27,35.31,35.19,35.22,83962.0,30.9857,31.0208,30.9154,30.9417,83962.0
2023-01-19 11:05:00,35.21,35.28,35.21,35.26,128703.0,30.933,30.9945,30.933,30.9769,128703.0
2023-01-19 11:10:00,35.27,35.29,35.26,35.27,98602.0,30.9857,31.0032,30.9769,30.9857,98602.0
2023-01-19 11:15:00,35.28,35.32,35.2,35.22,92279.0,30.9945,31.0296,30.9242,30.9417,92279.0
2023-01-19 11:20:00,35.22,35.23,35.18,35.2,63732.0,30.9417,30.9505,30.9066,30.9242,63732.0
2023-01-19 11:25:00,35.2,35.23,35.18,35.22,80000.0,30.9242,30.9505,30.9066,30.9417,80000.0
2023-01-19 11:30:00,35.21,35.28,35.21,35.24,271136.0,30.933,30.9945,30.933,30.9593,271136.0
2023-01-19 11:35:00,35.23,35.26,35.2,35.22,222815.0,30.9505,30.9769,30.9242,30.9417,222815.0
2023-01-19 11:40:00,35.22,35.23,35.12,35.13,56561.0,30.9417,30.9505,30.8539,30.8627,56561.0
2023-01-19 11:45:00,35.13,35.15,35.1,35.14,33580.0,30.8627,30.8803,30.8363,30.8715,33580.0
2023-01-19 11:50:00,35.15,35.2,35.14,35.2,52152.0,30.8803,30.9242,30.8715,30.9242,52152.0
2023-01-19 11:55:00,35.2,35.22,35.18,35.2,44820.0,30.9242,30.9417,30.9066,30.9242,44820.0
2023-01-19 12:00:00,35.2,35.31,35.2,35.29,48241.0,30.9242,31.0208,30.9242,31.0032,48241.0
2023-01-19 12:05:00,35.28,35.36,35.28,35.35,29873.0,30.9945,31.0647,30.9945,31.056,29873.0
2023-01-19 12:10:00,35.35,35.44,35.35,35.44,47784.0,31.056,31.135,31.056,31.135,47784.0
2023-01-19 12:15:00,35.43,35.49,35.43,35.48,67545.0,31.1262,31.179,31.1262,31.1702,67545.0
2023-01-19 12:20:00,35.48,35.5,35.44,35.45,106421.0,31.1702,31.1877,31.135,31.1438,106421.0
2023-01-19 12:25:00,35.46,35.48,35.44,35.45,65267.0,31.1526,31.1702,31.135,31.1438,65267.0
2023-01-19 12:30:00,35.45,35.46,35.4,35.43,109033.0,31.1438,31.1526,31.0999,31.1262,109033.0
2023-01-19 12:35:00,35.42,35.44,35.41,35.41,86801.0,31.1175,31.135,31.1087,31.1087,86801.0
2023-01-19 12:40:00,35.41,35.42,35.38,35.38,66507.0,31.1087,31.1175,31.0823,31.0823,66507.0
2023-01-19 12:45:00,35.39,35.39,35.37,35.38,50457.0,31.0911,31.0911,31.0735,31.0823,50457.0
2023-01-19 12:50:00,35.38,35.39,35.35,35.37,119965.0,31.0823,31.0911,31.056,31.0735,119965.0
2023-01-19 12:55:00,35.36,35.4,35.35,35.4,60492.0,31.0647,31.0999,31.056,31.0999,60492.0
2023-01-19 13:00:00,35.4,35.48,35.4,35.44,117107.0,31.0999,31.1702,31.0999,31.135,117107.0
2023-01-19 13:05:00,35.45,35.45,35.4,35.42,84024.0,31.1438,31.1438,31.0999,31.1175,84024.0
2023-01-19 13:10:00,35.42,35.47,35.4,35.45,50726.0,31.1175,31.1614,31.0999,31.1438,50726.0
2023-01-19 13:15:00,35.46,35.47,35.42,35.46,94197.0,31.1526,31.1614,31.1175,31.1526,94197.0
2023-01-19 13:20:00,35.46,35.48,35.44,35.45,103605.0,31.1526,31.1702,31.135,31.1438,103605.0
2023-01-19 13:25:00,35.44,35.44,35.41,35.44,36672.0,31.135,31.135,31.1087,31.135,36672.0
2023-01-19 13:30:00,35.44,35.49,35.44,35.48,71915.0,31.135,31.179,31.135,31.1702,71915.0
2023-01-19 13:35:00,35.49,35.57,35.48,35.56,162723.0,31.179,31.2492,31.1702,31.2404,162723.0
2023-01-19 13:40:00,35.57,35.59,35.52,35.54,129368.0,31.2492,31.2668,31.2053,31.2229,129368.0
2023-01-19 13:45:00,35.54,35.57,35.53,35.55,102683.0,31.2229,31.2492,31.2141,31.2317,102683.0
2023-01-19 13:50:00,35.55,35.6,35.55,35.6,68873.0,31.2317,31.2756,31.2317,31.2756,68873.0
2023-01-19 13:55:00,35.6,35.64,35.6,35.62,48501.0,31.2756,31.3107,31.2756,31.2932,48501.0
2023-01-19 14:00:00,35.62,35.65,35.59,35.65,63126.0,31.2932,31.3195,31.2668,31.3195,63126.0
2023-01-19 14:05:00,35.64,35.65,35.61,35.64,20033.0,31.3107,31.3195,31.2844,31.3107,20033.0
2023-01-19 14:10:00,35.64,35.67,35.6,35.66,45629.0,31.3107,31.3371,31.2756,31.3283,45629.0
2023-01-19 14:15:00,35.66,35.69,35.65,35.68,147512.0,31.3283,31.3547,31.3195,31.3459,147512.0
2023-01-19 14:20:00,35.68,35.72,35.67,35.69,82123.0,31.3459,31.381,31.3371,31.3547,82123.0
2023-01-19 14:25:00,35.7,35.7,35.67,35.68,102083.0,31.3634,31.3634,31.3371,31.3459,102083.0
2023-01-19 14:30:00,35.68,35.68,35.64,35.64,84553.0,31.3459,31.3459,31.3107,31.3107,84553.0
2023-01-19 14:35:00,35.65,35.69,35.64,35.68,70556.0,31.3195,31.3547,31.3107,31.3459,70556.0
2023-01-19 14:40:00,35.68,35.68,35.65,35.66,94748.0,31.3459,31.3459,31.3195,31.3283,94748.0
2023-01-19 14:45:00,35.66,35.68,35.65,35.67,75098.0,31.3283,31.3459,31.3195,31.3371,75098.0
2023-01-19 14:50:00,35.67,35.68,35.64,35.65,70768.0,31.3371,31.3459,31.3107,31.3195,70768.0
2023-01-19 14:55:00,35.65,35.69,35.63,35.66,120547.0,31.3195,31.3547,31.3019,31.3283,120547.0
2023-01-19 15:00:00,35.66,35.67,35.65,35.66,48865.0,31.3283,31.3371,31.3195,31.3283,48865.0
2023-01-19 15:05:00,35.66,35.67,35.62,35.64,91475.0,31.3283,31.3371,31.2932,31.3107,91475.0
2023-01-19 15:10:00,35.64,35.65,35.61,35.63,69418.0,31.3107,31.3195,31.2844,31.3019,69418.0
2023-01-19 15:15:00,35.63,35.64,35.62,35.64,62436.0,31.3019,31.3107,31.2932,31.3107,62436.0
2023-01-19 15:20:00,35.64,35.66,35.62,35.63,53809.0,31.3107,31.3283,31.2932,31.3019,53809.0
2023-01-19 15:25:00,35.62,35.66,35.62,35.64,79501.0,31.2932,31.3283,31.2932,31.3107,79501.0
2023-01-19 15:30:00,35.64,35.65,35.6,35.62,77059.0,31.3107,31.3195,31.2756,31.2932,77059.0
2023-01-19 15:35:00,35.62,35.65,35.6,35.63,83231.0,31.2932,31.3195,31.2756,31.3019,83231.0
2023-01-19 15:40:00,35.64,35.64,35.59,35.6,113090.0,31.3107,31.3107,31.2668,31.2756,113090.0
2023-01-19 15:45:00,35.61,35.63,35.6,35.6,197052.0,31.2844,31.3019,31.2756,31.2756,197052.0
2023-01-19 15:50:00,35.61,35.61,35.56,35.58,276308.0,31.2844,31.2844,31.2404,31.258,276308.0
2023-01-19 15:55:00,35.58,35.59,35.54,35.54,216181.0,31.258,31.2668,31.2229,31.2229,216181.0
2023-01-20 09:30:00,35.32,35.38,35.27,35.3,357278.0,31.0296,31.0823,30.9857,31.012,357278.0
2023-01-20 09:35:00,35.31,35.34,35.2,35.25,178537.0,31.0208,31.0472,30.9242,30.9681,178537.0
2023-01-20 09:40:00,35.24,35.32,35.22,35.32,95085.0,30.9593,31.0296,30.9417,31.0296,95085.0
2023-01-20 09:45:00,35.32,35.34,35.27,35.3,78861.0,31.0296,31.0472,30.9857,31.012,78861.0
2023-01-20 09:50:00,35.3,35.32,35.29,35.3,54624.0,31.012,31.0296,31.0032,31.012,54624.0
2023-01-20 09:55:00,35.3,35.39,35.3,35.36,82648.0,31.012,31.0911,31.012,31.0647,82648.0
2023-01-20 10:00:00,35.36,35.42,35.34,35.37,113337.0,31.0647,31.1175,31.0472,31.0735,113337.0
2023-01-20 10:05:00,35.38,35.45,35.36,35.44,54583.0,31.0823,31.1438,31.0647,31.135,54583.0
2023-01-20 10:10:00,35.45,35.46,35.4,35.43,71118.0,31.1438,31.1526,31.0999,31.1262,71118.0
2023-01-20 10:15:00,35.42,35.42,35.36,35.4,59041.0,31.1175,31.1175,31.0647,31.0999,59041.0
2023-01-20 10:20:00,35.4,35.42,35.39,35.4,36909.0,31.0999,31.1175,31.0911,31.0999,36909.0
2023-01-20 10:25:00,35.4,35.43,35.4,35.42,66095.0,31.0999,31.1262,31.0999,31.1175,66095.0
2023-01-20 10:30:00,35.41,35.43,35.39,35.41,79087.0,31.1087,31.1262,31.0911,31.1087,79087.0
2023-01-20 10:35:00,35.41,35.42,35.34,35.34,57682.0,31.1087,31.1175,31.0472,31.0472,57682.0
2023-01-20 10:40:00,35.34,35.38,35.31,35.33,20931.0,31.0472,31.0823,31.0208,31.0384,20931.0
2023-01-20 10:45:00,35.33,35.35,35.28,35.3,58688.0,31.0384,31.056,30.9945,31.012,58688.0
2023-01-20 10:50:00,35.3,35.31,35.27,35.3,70600.0,31.012,31.0208,30.9857,31.012,70600.0
2023-01-20 10:55:00,35.3,35.33,35.29,35.32,33277.0,31.012,31.0384,31.0032,31.0296,33277.0
2023-01-20 11:00:00,35.33,35.35,35.3,35.34,83634.0,31.0384,31.056,31.012,31.0472,83634.0
2023-01-20 11:05:00,35.34,35.39,35.33,35.38,42394.0,31.0472,31.0911,31.0384,31.0823,42394.0
2023-01-20 11:10:00,35.38,35.41,35.37,35.39,55053.0,31.0823,31.1087,31.0735,31.0911,55053.0
2023-01-20 11:15:00,35.39,35.41,35.36,35.37,72417.0,31.0911,31.1087,31.0647,31.0735,72417.0
2023-01-20 11:20:00,35.36,35.38,35.33,35.36,90936.0,31.0647,31.0823,31.0384,31.0647,90936.0
2023-01-20 11:25:00,35.36,35.39,35.33,35.37,96185.0,31.0647,31.0911,31.0384,31.0735,96185.0
2023-01-20 11:30:00,35.38,35.38,35.3,35.32,144205.0,31.0823,31.0823,31.012,31.0296,144205.0
2023-01-20 11:35:00,35.32,35.33,35.3,35.3,77441.0,31.0296,31.0384,31.012,31.012,77441.0
2023-01-20 11:40:00,35.3,35.31,35.27,35.3,99768.0,31.012,31.0208,30.9857,31.012,99768.0
2023-01-20 11:45:00,35.29,35.31,35.26,35.3,46538.0,31.0032,31.0208,30.9769,31.012,46538.0
2023-01-20 11:50:00,35.29,35.3,35.26,35.27,141417.0,31.0032,31.012,30.9769,30.9857,141417.0
2023-01-20 11:55:00,35.27,35.3,35.25,35.27,153164.0,30.9857,31.012,30.9681,30.9857,153164.0
2023-01-20 12:00:00,35.27,35.31,35.27,35.3,42713.0,30.9857,31.0208,30.9857,31.012,42713.0
2023-01-20 12:05:00,35.3,35.32,35.28,35.32,51116.0,31.012,31.0296,30.9945,31.0296,51116.0
2023-01-20 12:10:00,35.32,35.36,35.3,35.33,60086.0,31.0296,31.0647,31.012,31.0384,60086.0
2023-01-20 12:15:00,35.33,35.35,35.32,35.33,31545.0,31.0384,31.056,31.0296,31.0384,31545.0
2023-01-20 12:20:00,35.33,35.35,35.31,35.34,97755.0,31.0384,31.056,31.0208,31.0472,97755.0
2023-01-20 12:25:00,35.34,35.35,35.32,35.34,40199.0,31.0472,31.056,31.0296,31.0472,40199.0
2023-01-20 12:30:00,35.34,35.35,35.32,35.34,27097.0,31.0472,31.056,31.0296,31.0472,27097.0
2023-01-20 12:35:00,35.34,35.34,35.32,35.34,31081.0,31.0472,31.0472,31.0296,31.0472,31081.0
2023-01-20 12:40:00,35.34,35.34,35.32,35.33,26845.0,31.0472,31.0472,31.0296,31.0384,26845.0
2023-01-20 12:45:00,35.33,35.34,35.29,35.3,39542.0,31.0384,31.0472,31.0032,31.012,39542.0
2023-01-20 12:50:00,35.3,35.32,35.3,35.31,17353.0,31.012,31.0296,31.012,31.0208,17353.0
2023-01-20 12:55:00,35.32,35.33,35.3,35.32,54351.0,31.0296,31.0384,31.012,31.0296,54351.0
2023-01-20 13:00:00,35.33,35.35,35.31,35.32,71367.0,31.0384,31.056,31.0208,31.0296,71367.0
2023-01-20 13:05:00,35.32,35.33,35.28,35.28,97786.0,31.0296,31.0384,30.9945,30.9945,97786.0
2023-01-20 13:10:00,35.29,35.33,35.26,35.32,136999.0,31.0032,31.0384,30.9769,31.0296,136999.0
2023-01-20 13:15:00,35.32,35.34,35.28,35.28,62663.0,31.0296,31.0472,30.9945,30.9945,62663.0
2023-01-20 13:20:00,35.28,35.31,35.27,35.3,65124.0,30.9945,31.0208,30.9857,31.012,65124.0
2023-01-20 13:25:00,35.31,35.31,35.29,35.3,29435.0,31.0208,31.0208,31.0032,31.012,29435.0
2023-01-20 13:30:00,35.3,35.31,35.29,35.3,25998.0,31.012,31.0208,31.0032,31.012,25998.0
2023-01-20 13:35:00,35.3,35.33,35.29,35.3,49670.0,31.012,31.0384,31.0032,31.012,49670.0
2023-01-20 13:40:00,35.3,35.32,35.3,35.3,35657.0,31.012,31.0296,31.012,31.012,35657.0
2023-01-20 13:45:00,35.31,35.36,35.3,35.36,49107.0,31.0208,31.0647,31.012,31.0647,49107.0
2023-01-20 13:50:00,35.36,35.37,35.34,35.34,43978.0,31.0647,31.0735,31.0472,31.0472,43978.0
2023-01-20 13:55:00,35.34,35.37,35.33,35.37,41653.0,31.0472,31.0735,31.0384,31.0735,41653.0
2023-01-20 14:00:00,35.37,35.39,35.36,35.37,39867.0,31.0735,31.0911,31.0647,31.0735,39867.0
2023-01-20 14:05:00,35.37,35.39,35.37,35.39,39047.0,31.0735,31.0911,31.0735,31.0911,39047.0
2023-01-20 14:10:00,35.39,35.41,35.37,35.38,88982.0,31.0911,31.1087,31.0735,31.0823,88982.0
2023-01-20 14:15:00,35.38,35.38,35.36,35.37,69125.0,31.0823,31.0823,31.0647,31.0735,69125.0
2023-01-20 14:20:00,35.37,35.37,35.35,35.36,62353.0,31.0735,31.0735,31.056,31.0647,62353.0
2023-01-20 14:25:00,35.36,35.39,35.35,35.38,114763.0,31.0647,31.0911,31.056,31.0823,114763.0
2023-01-20 14:30:00,35.38,35.4,35.37,35.4,97717.0,31.0823,31.0999,31.0735,31.0999,97717.0
2023-01-20 14:35:00,35.4,35.4,35.38,35.4,57173.0,31.0999,31.0999,31.0823,31.0999,57173.0
2023-01-20 14:40:00,35.4,35.43,35.37,35.42,290933.0,31.0999,31.1262,31.0735,31.1175,290933.0
2023-01-20 14:45:00,35.43,35.43,35.37,35.38,170378.0,31.1262,31.1262,31.0735,31.0823,170378.0
2023-01-20 14:50:00,35.38,35.42,35.36,35.41,294828.0,31.0823,31.1175,31.0647,31.1087,294828.0
2023-01-20 14:55:00,35.41,35.41,35.39,35.41,82001.0,31.1087,31.1087,31.0911,31.1087,82001.0
2023-01-20 15:00:00,35.41,35.43,35.4,35.41,129533.0,31.1087,31.1262,31.0999,31.1087,129533.0
2023-01-20 15:05:00,35.41,35.42,35.4,35.41,37574.0,31.1087,31.1175,31.0999,31.1087,37574.0
2023-01-20 15:10:00,35.41,35.44,35.4,35.43,118669.0,31.1087,31.135,31.0999,31.1262,118669.0
2023-01-20 15:15:00,35.43,35.45,35.42,35.45,62908.0,31.1262,31.1438,31.1175,31.1438,62908.0
2023-01-20 15:20:00,35.45,35.45,35.4,35.41,121839.0,31.1438,31.1438,31.0999,31.1087,121839.0
2023-01-20 15:25:00,35.41,35.45,35.41,35.45,101097.0,31.1087,31.1438,31.1087,31.1438,101097.0
2023-01-20 15:30:00,35.45,35.47,35.44,35.44,177142.0,31.1438,31.1614,31.135,31.135,177142.0
2023-01-20 15:35:00,35.45,35.45,35.42,35.45,123356.0,31.1438,31.1438,31.1175,31.1438,123356.0
2023-01-20 15:40:00,35.45,35.45,35.41,35.43,153366.0,31.1438,31.1438,31.1087,31.1262,153366.0
2023-01-20 15:45:00,35.43,35.43,35.4,35.42,198684.0,31.1262,31.1262,31.0999,31.1175,198684.0
2023-01-20 15:50:00,35.42,35.45,35.41,35.43,302498.0,31.1175,31.1438,31.1087,31.1262,302498.0
2023-01-20 15:55:00,35.43,35.5,35.4,35.49,1909985.0,31.1262,31.1877,31.0999,31.179,1909985.0
2023-01-23 09:30:00,35.5,35.6,35.49,35.54,168927.0,31.1877,31.2756,31.179,31.2229,168927.0
2023-01-23 09:35:00,35.56,35.61,35.53,35.56,66629.0,31.2404,31.2844,31.2141,31.2404,66629.0
2023-01-23 09:40:00,35.55,35.55,35.49,35.51,63914.0,31.2317,31.2317,31.179,31.1965,63914.0
2023-01-23 09:45:00,35.51,35.56,35.49,35.54,50695.0,31.1965,31.2404,31.179,31.2229,50695.0
2023-01-23 09:50:00,35.54,35.63,35.51,35.63,57431.0,31.2229,31.3019,31.1965,31.3019,57431.0
2023-01-23 09:55:00,35.63,35.63,35.55,35.57,40311.0,31.3019,31.3019,31.2317,31.2492,40311.0
2023-01-23 10:00:00,35.57,35.61,35.57,35.57,34532.0,31.2492,31.2844,31.2492,31.2492,34532.0
2023-01-23 10:05:00,35.56,35.58,35.49,35.51,60049.0,31.2404,31.258,31.179,31.1965,60049.0
2023-01-23 10:10:00,35.5,35.57,35.47,35.56,64101.0,31.1877,31.2492,31.1614,31.2404,64101.0
2023-01-23 10:15:00,35.55,35.58,35.52,35.57,109032.0,31.2317,31.258,31.2053,31.2492,109032.0
2023-01-23 10:20:00,35.56,35.61,35.55,35.6,31942.0,31.2404,31.2844,31.2317,31.2756,31942.0
2023-01-23 10:25:00,35.61,35.62,35.58,35.61,50817.0,31.2844,31.2932,31.258,31.2844,50817.0
2023-01-23 10:30:00,35.6,35.61,35.57,35.59,47903.0,31.2756,31.2844,31.2492,31.2668,47903.0
2023-01-23 10:35:00,35.58,35.6,35.56,35.6,39257.0,31.258,31.2756,31.2404,31.2756,39257.0
2023-01-23 10:40:00,35.6,35.61,35.58,35.59,29366.0,31.2756,31.2844,31.258,31.2668,29366.0
2023-01-23 10:45:00,35.6,35.65,35.59,35.64,58176.0,31.2756,31.3195,31.2668,31.3107,58176.0
2023-01-23 10:50:00,35.64,35.67,35.64,35.67,49347.0,31.3107,31.3371,31.3107,31.3371,49347.0
2023-01-23 10:55:00,35.67,35.8,35.67,35.77,54020.0,31.3371,31.4513,31.3371,31.4249,54020.0
2023-01-23 11:00:00,35.77,35.79,35.72,35.77,68967.0,31.4249,31.4425,31.381,31.4249,68967.0
2023-01-23 11:05:00,35.76,35.8,35.76,35.78,49024.0,31.4162,31.4513,31.4162,31.4337,49024.0
2023-01-23 11:10:00,35.78,35.79,35.75,35.75,51651.0,31.4337,31.4425,31.4074,31.4074,51651.0
2023-01-23 11:15:00,35.76,35.76,35.67,35.72,58546.0,31.4162,31.4162,31.3371,31.381,58546.0
2023-01-23 11:20:00,35.72,35.75,35.7,35.75,48375.0,31.381,31.4074,31.3634,31.4074,48375.0
2023-01-23 11:25:00,35.75,35.75,35.69,35.71,34738.0,31.4074,31.4074,31.3547,31.3722,34738.0
2023-01-23 11:30:00,35.72,35.73,35.65,35.67,186692.0,31.381,31.3898,31.3195,31.3371,186692.0
2023-01-23 11:35:00,35.66,35.68,35.64,35.65,68268.0,31.3283,31.3459,31.3107,31.3195,68268.0
2023-01-23 11:40:00,35.65,35.66,35.6,35.61,23023.0,31.3195,31.3283,31.2756,31.2844,23023.0
2023-01-23 11:45:00,35.61,35.62,35.59,35.61,13985.0,31.2844,31.2932,31.2668,31.2844,13985.0
2023-01-23 11:50:00,35.6,35.63,35.6,35.62,23502.0,31.2756,31.3019,31.2756,31.2932,23502.0
2023-01-23 11:55:00,35.62,35.64,35.61,35.63,22267.0,31.2932,31.3107,31.2844,31.3019,22267.0
2023-01-23 12:00:00,35.63,35.63,35.6,35.63,25782.0,31.3019,31.3019,31.2756,31.3019,25782.0
2023-01-23 12:05:00,35.62,35.63,35.59,35.59,22292.0,31.2932,31.3019,31.2668,31.2668,22292.0
2023-01-23 12:10:00,35.58,35.62,35.58,35.61,11544.0,31.258,31.2932,31.258,31.2844,11544.0
2023-01-23 12:15:00,35.6,35.62,35.58,35.62,22645.0,31.2756,31.2932,31.258,31.2932,22645.0
2023-01-23 12:20:00,35.62,35.64,35.6,35.63,18755.0,31.2932,31.3107,31.2756,31.3019,18755.0
2023-01-23 12:25:00,35.63,35.64,35.62,35.63,32878.0,31.3019,31.3107,31.2932,31.3019,32878.0
2023-01-23 12:30:00,35.63,35.65,35.62,35.65,15597.0,31.3019,31.3195,31.2932,31.3195,15597.0
2023-01-23 12:35:00,35.65,35.68,35.64,35.67,18965.0,31.3195,31.3459,31.3107,31.3371,18965.0
2023-01-23 12:40:00,35.67,35.67,35.64,35.67,19658.0,31.3371,31.3371,31.3107,31.3371,19658.0
2023-01-23 12:45:00,35.67,35.67,35.64,35.65,36732.0,31.3371,31.3371,31.3107,31.3195,36732.0
2023-01-23 12:50:00,35.64,35.66,35.62,35.66,51860.0,31.3107,31.3283,31.2932,31.3283,51860.0
2023-01-23 12:55:00,35.66,35.66,35.64,35.65,50376.0,31.3283,31.3283,31.3107,31.3195,50376.0
2023-01-23 13:00:00,35.65,35.67,35.63,35.64,34849.0,31.3195,31.3371,31.3019,31.3107,34849.0
2023-01-23 13:05:00,35.64,35.64,35.6,35.63,54949.0,31.3107,31.3107,31.2756,31.3019,54949.0
2023-01-23 13:10:00,35.63,35.65,35.62,35.63,27408.0,31.3019,31.3195,31.2932,31.3019,27408.0
2023-01-23 13:15:00,35.63,35.63,35.61,35.61,28515.0,31.3019,31.3019,31.2844,31.2844,28515.0
2023-01-23 13:20:00,35.61,35.64,35.61,35.63,35852.0,31.2844,31.3107,31.2844,31.3019,35852.0
2023-01-23 13:25:00,35.63,35.65,35.62,35.65,37601.0,31.3019,31.3195,31.2932,31.3195,37601.0
2023-01-23 13:30:00,35.65,35.66,35.6,35.61,84548.0,31.3195,31.3283,31.2756,31.2844,84548.0
2023-01-23 13:35:00,35.6,35.62,35.59,35.62,51935.0,31.2756,31.2932,31.2668,31.2932,51935.0
2023-01-23 13:40:00,35.62,35.62,35.57,35.59,67477.0,31.2932,31.2932,31.2492,31.2668,67477.0
2023-01-23 13:45:00,35.59,35.63,35.57,35.62,60033.0,31.2668,31.3019,31.2492,31.2932,60033.0
2023-01-23 13:50:00,35.62,35.63,35.6,35.61,45965.0,31.2932,31.3019,31.2756,31.2844,45965.0
2023-01-23 13:55:00,35.61,35.62,35.6,35.61,34569.0,31.2844,31.2932,31.2756,31.2844,34569.0
2023-01-23 14:00:00,35.6,35.61,35.57,35.59,59021.0,31.2756,31.2844,31.2492,31.2668,59021.0
2023-01-23 14:05:00,35.59,35.62,35.59,35.61,21891.0,31.2668,31.2932,31.2668,31.2844,21891.0
2023-01-23 14:10:00,35.61,35.62,35.58,35.59,25294.0,31.2844,31.2932,31.258,31.2668,25294.0
2023-01-23 14:15:00,35.59,35.6,35.55,35.56,32063.0,31.2668,31.2756,31.2317,31.2404,32063.0
2023-01-23 14:20:00,35.57,35.59,35.54,35.59,58188.0,31.2492,31.2668,31.2229,31.2668,58188.0
2023-01-23 14:25:00,35.59,35.59,35.53,35.55,64049.0,31.2668,31.2668,31.2141,31.2317,64049.0
2023-01-23 14:30:00,35.55,35.57,35.54,35.55,94606.0,31.2317,31.2492,31.2229,31.2317,94606.0
2023-01-23 14:35:00,35.55,35.55,35.48,35.49,58232.0,31.2317,31.2317,31.1702,31.179,58232.0
2023-01-23 14:40:00,35.5,35.5,35.47,35.48,68232.0,31.1877,31.1877,31.1614,31.1702,68232.0
2023-01-23 14:45:00,35.47,35.48,35.41,35.42,150098.0,31.1614,31.1702,31.1087,31.1175,150098.0
2023-01-23 14:50:00,35.43,35.43,35.38,35.4,79679.0,31.1262,31.1262,31.0823,31.0999,79679.0
2023-01-23 14:55:00,35.4,35.44,35.39,35.43,102375.0,31.0999,31.135,31.0911,31.1262,102375.0
2023-01-23 15:00:00,35.44,35.47,35.43,35.44,45906.0,31.135,31.1614,31.1262,31.135,45906.0
2023-01-23 15:05:00,35.43,35.45,35.42,35.44,46845.0,31.1262,31.1438,31.1175,31.135,46845.0
2023-01-23 15:10:00,35.43,35.48,35.42,35.48,61572.0,31.1262,31.1702,31.1175,31.1702,61572.0
2023-01-23 15:15:00,35.48,35.52,35.47,35.52,156175.0,31.1702,31.2053,31.1614,31.2053,156175.0
2023-01-23 15:20:00,35.52,35.53,35.5,35.52,137032.0,31.2053,31.2141,31.1877,31.2053,137032.0
2023-01-23 15:25:00,35.51,35.54,35.5,35.54,172543.0,31.1965,31.2229,31.1877,31.2229,172543.0
2023-01-23 15:30:00,35.54,35.55,35.51,35.52,173422.0,31.2229,31.2317,31.1965,31.2053,173422.0
2023-01-23 15:35:00,35.52,35.56,35.49,35.55,140085.0,31.2053,31.2404,31.179,31.2317,140085.0
2023-01-23 15:40:00,35.55,35.55,35.5,35.55,130961.0,31.2317,31.2317,31.1877,31.2317,130961.0
2023-01-23 15:45:00,35.55,35.59,35.52,35.59,339385.0,31.2317,31.2668,31.2053,31.2668,339385.0
2023-01-23 15:50:00,35.59,35.59,35.55,35.58,245837.0,31.2668,31.2668,31.2317,31.258,245837.0
2023-01-23 15:55:00,35.58,35.6,35.57,35.59,366058.0,31.258,31.2756,31.2492,31.2668,366058.0
2023-01-24 09:30:00,35.12,35.15,34.92,35.01,328937.0,30.8539,30.8803,30.6782,30.7573,328937.0
2023-01-24 09:35:00,35.0,35.01,34.9,34.95,259847.0,30.7485,30.7573,30.6606,30.7045,259847.0
2023-01-24 09:40:00,34.95,35.0,34.9,34.97,143218.0,30.7045,30.7485,30.6606,30.7221,143218.0
2023-01-24 09:45:00,34.98,35.08,34.92,35.02,221214.0,30.7309,30.8188,30.6782,30.766,221214.0
2023-01-24 09:50:00,35.02,35.05,34.97,35.03,90211.0,30.766,30.7924,30.7221,30.7748,90211.0
2023-01-24 09:55:00,35.02,35.03,34.91,34.91,98137.0,30.766,30.7748,30.6694,30.6694,98137.0
2023-01-24 10:00:00,34.9,34.95,34.85,34.91,100023.0,30.6606,30.7045,30.6167,30.6694,100023.0
2023-01-24 10:05:00,34.91,34.91,34.8,34.88,101598.0,30.6694,30.6694,30.5728,30.643,101598.0
2023-01-24 10:10:00,34.89,35.01,34.88,34.99,126874.0,30.6518,30.7573,30.643,30.7397,126874.0
2023-01-24 10:15:00,34.99,35.06,34.99,35.02,142157.0,30.7397,30.8012,30.7397,30.766,142157.0
2023-01-24 10:20:00,35.02,35.07,35.02,35.04,34053.0,30.766,30.81,30.766,30.7836,34053.0
2023-01-24 10:25:00,35.05,35.11,35.04,35.09,85160.0,30.7924,30.8451,30.7836,30.8275,85160.0
2023-01-24 10:30:00,35.09,35.1,35.04,35.05,74901.0,30.8275,30.8363,30.7836,30.7924,74901.0
2023-01-24 10:35:00,35.05,35.08,35.03,35.05,95689.0,30.7924,30.8188,30.7748,30.7924,95689.0
2023-01-24 10:40:00,35.05,35.13,35.03,35.12,49294.0,30.7924,30.8627,30.7748,30.8539,49294.0
2023-01-24 10:45:00,35.12,35.19,35.11,35.16,69529.0,30.8539,30.9154,30.8451,30.889,69529.0
2023-01-24 10:50:00,35.16,35.19,35.15,35.19,55671.0,30.889,30.9154,30.8803,30.9154,55671.0
2023-01-24 10:55:00,35.18,35.26,35.18,35.22,63642.0,30.9066,30.9769,30.9066,30.9417,63642.0
2023-01-24 11:00:00,35.22,35.25,35.19,35.2,46716.0,30.9417,30.9681,30.9154,30.9242,46716.0
2023-01-24 11:05:00,35.19,35.22,35.17,35.2,35958.0,30.9154,30.9417,30.8978,30.9242,35958.0
2023-01-24 11:10:00,35.2,35.23,35.17,35.18,36265.0,30.9242,30.9505,30.8978,30.9066,36265.0
2023-01-24 11:15:00,35.18,35.21,35.18,35.19,26807.0,30.9066,30.933,30.9066,30.9154,26807.0
2023-01-24 11:20:00,35.18,35.18,35.14,35.15,74605.0,30.9066,30.9066,30.8715,30.8803,74605.0
2023-01-24 11:25:00,35.15,35.25,35.15,35.23,122213.0,30.8803,30.9681,30.8803,30.9505,122213.0
2023-01-24 11:30:00,35.23,35.24,35.14,35.15,255586.0,30.9505,30.9593,30.8715,30.8803,255586.0
2023-01-24 11:35:00,35.14,35.2,35.14,35.2,49641.0,30.8715,30.9242,30.8715,30.9242,49641.0
2023-01-24 11:40:00,35.2,35.23,35.19,35.21,56081.0,30.9242,30.9505,30.9154,30.933,56081.0
2023-01-24 11:45:00,35.2,35.24,35.2,35.23,16703.0,30.9242,30.9593,30.9242,30.9505,16703.0
2023-01-24 11:50:00,35.23,35.25,35.22,35.23,18556.0,30.9505,30.9681,30.9417,30.9505,18556.0
2023-01-24 11:55:00,35.23,35.23,35.2,35.22,50586.0,30.9505,30.9505,30.9242,30.9417,50586.0
2023-01-24 12:00:00,35.22,35.22,35.15,35.16,59504.0,30.9417,30.9417,30.8803,30.889,59504.0
2023-01-24 12:05:00,35.16,35.17,35.13,35.15,61249.0,30.889,30.8978,30.8627,30.8803,61249.0
2023-01-24 12:10:00,35.14,35.16,35.14,35.16,43578.0,30.8715,30.889,30.8715,30.889,43578.0
2023-01-24 12:15:00,35.16,35.16,35.13,35.16,39889.0,30.889,30.889,30.8627,30.889,39889.0
2023-01-24 12:20:00,35.15,35.16,35.12,35.14,64448.0,30.8803,30.889,30.8539,30.8715,64448.0
2023-01-24 12:25:00,35.14,35.16,35.13,35.16,47106.0,30.8715,30.889,30.8627,30.889,47106.0
2023-01-24 12:30:00,35.15,35.21,35.15,35.19,42405.0,30.8803,30.933,30.8803,30.9154,42405.0
2023-01-24 12:35:00,35.19,35.21,35.18,35.21,25577.0,30.9154,30.933,30.9066,30.933,25577.0
2023-01-24 12:40:00,35.21,35.23,35.2,35.22,23332.0,30.933,30.9505,30.9242,30.9417,23332.0
2023-01-24 12:45:00,35.22,35.23,35.17,35.18,45196.0,30.9417,30.9505,30.8978,30.9066,45196.0
2023-01-24 12:50:00,35.18,35.18,35.17,35.17,20279.0,30.9066,30.9066,30.8978,30.8978,20279.0
2023-01-24 12:55:00,35.18,35.19,35.17,35.18,12435.0,30.9066,30.9154,30.8978,30.9066,12435.0
2023-01-24 13:00:00,35.18,35.21,35.17,35.18,36963.0,30.9066,30.933,30.8978,30.9066,36963.0
2023-01-24 13:05:00,35.18,35.19,35.13,35.19,46707.0,30.9066,30.9154,30.8627,30.9154,46707.0
2023-01-24 13:10:00,35.19,35.22,35.18,35.21,59693.0,30.9154,30.9417,30.9066,30.933,59693.0
2023-01-24 13:15:00,35.2,35.22,35.19,35.21,42259.0,30.9242,30.9417,30.9154,30.933,42259.0
2023-01-24 13:20:00,35.2,35.21,35.18,35.2,22246.0,30.9242,30.933,30.9066,30.9242,22246.0
2023-01-24 13:25:00,35.2,35.2,35.17,35.19,42125.0,30.9242,30.9242,30.8978,30.9154,42125.0
2023-01-24 13:30:00,35.19,35.19,35.18,35.18,23762.0,30.9154,30.9154,30.9066,30.9066,23762.0
2023-01-24 13:35:00,35.19,35.19,35.16,35.16,20835.0,30.9154,30.9154,30.889,30.889,20835.0
2023-01-24 13:40:00,35.16,35.19,35.16,35.18,75711.0,30.889,30.9154,30.889,30.9066,75711.0
2023-01-24 13:45:00,35.19,35.2,35.17,35.19,57063.0,30.9154,30.9242,30.8978,30.9154,57063.0
2023-01-24 13:50:00,35.18,35.19,35.17,35.18,23656.0,30.9066,30.9154,30.8978,30.9066,23656.0
2023-01-24 13:55:00,35.19,35.21,35.18,35.2,29291.0,30.9154,30.933,30.9066,30.9242,29291.0
2023-01-24 14:00:00,35.2,35.22,35.16,35.16,43102.0,30.9242,30.9417,30.889,30.889,43102.0
2023-01-24 14:05:00,35.17,35.19,35.15,35.19,28313.0,30.8978,30.9154,30.8803,30.9154,28313.0
2023-01-24 14:10:00,35.19,35.2,35.17,35.18,29545.0,30.9154,30.9242,30.8978,30.9066,29545.0
2023-01-24 14:15:00,35.18,35.21,35.17,35.2,17939.0,30.9066,30.933,30.8978,30.9242,17939.0
2023-01-24 14:20:00,35.2,35.21,35.17,35.18,54243.0,30.9242,30.933,30.8978,30.9066,54243.0
2023-01-24 14:25:00,35.19,35.2,35.18,35.2,28041.0,30.9154,30.9242,30.9066,30.9242,28041.0
2023-01-24 14:30:00,35.2,35.21,35.18,35.2,65339.0,30.9242,30.933,30.9066,30.9242,65339.0
2023-01-24 14:35:00,35.2,35.21,35.18,35.19,23741.0,30.9242,30.933,30.9066,30.9154,23741.0
2023-01-24 14:40:00,35.2,35.22,35.19,35.22,24611.0,30.9242,30.9417,30.9154,30.9417,24611.0
2023-01-24 14:45:00,35.22,35.25,35.21,35.23,108354.0,30.9417,30.9681,30.933,30.9505,108354.0
2023-01-24 14:50:00,35.23,35.24,35.21,35.23,27891.0,30.9505,30.9593,30.933,30.9505,27891.0
2023-01-24 14:55:00,35.24,35.25,35.23,35.24,45976.0,30.9593,30.9681,30.9505,30.9593,45976.0
2023-01-24 15:00:00,35.23,35.26,35.23,35.25,37386.0,30.9505,30.9769,30.9505,30.9681,37386.0
2023-01-24 15:05:00,35.25,35.26,35.24,35.25,36386.0,30.9681,30.9769,30.9593,30.9681,36386.0
2023-01-24 15:10:00,35.25,35.26,35.22,35.23,108480.0,30.9681,30.9769,30.9417,30.9505,108480.0
2023-01-24 15:15:00,35.23,35.27,35.22,35.27,73372.0,30.9505,30.9857,30.9417,30.9857,73372.0
2023-01-24 15:20:00,35.27,35.28,35.26,35.27,107679.0,30.9857,30.9945,30.9769,30.9857,107679.0
2023-01-24 15:25:00,35.27,35.3,35.27,35.3,56528.0,30.9857,31.012,30.9857,31.012,56528.0
2023-01-24 15:30:00,35.3,35.3,35.26,35.27,125417.0,31.012,31.012,30.9769,30.9857,125417.0
2023-01-24 15:35:00,35.27,35.27,35.24,35.26,66990.0,30.9857,30.9857,30.9593,30.9769,66990.0
2023-01-24 15:40:00,35.26,35.26,35.21,35.23,149338.0,30.9769,30.9769,30.933,30.9505,149338.0
2023-01-24 15:45:00,35.23,35.26,35.22,35.26,185255.0,30.9505,30.9769,30.9417,30.9769,185255.0
2023-01-24 15:50:00,35.26,35.29,35.25,35.27,247117.0,30.9769,31.0032,30.9681,30.9857,247117.0
2023-01-24 15:55:00,35.27,35.33,35.26,35.29,393355.0,30.9857,31.0384,30.9769,31.0032,393355.0
2023-01-25 09:30:00,35.0,35.11,34.94,35.01,216046.0,30.7485,30.8451,30.6958,30.7573,216046.0
2023-01-25 09:35:00,35.0,35.02,34.89,34.9,106281.0,30.7485,30.766,30.6518,30.6606,106281.0
2023-01-25 09:40:00,34.9,35.04,34.89,35.03,101411.0,30.6606,30.7836,30.6518,30.7748,101411.0
2023-01-25 09:45:00,35.02,35.06,35.0,35.01,94635.0,30.766,30.8012,30.7485,30.7573,94635.0
2023-01-25 09:50:00,35.0,35.01,34.91,34.91,104482.0,30.7485,30.7573,30.6694,30.6694,104482.0
2023-01-25 09:55:00,34.9,34.92,34.81,34.84,112519.0,30.6606,30.6782,30.5816,30.6079,112519.0
2023-01-25 10:00:00,34.84,34.85,34.76,34.77,205676.0,30.6079,30.6167,30.5376,30.5464,205676.0
2023-01-25 10:05:00,34.77,34.88,34.76,34.85,93399.0,30.5464,30.643,30.5376,30.6167,93399.0
2023-01-25 10:10:00,34.85,34.87,34.8,34.84,109090.0,30.6167,30.6343,30.5728,30.6079,109090.0
2023-01-25 10:15:00,34.83,34.9,34.79,34.87,92980.0,30.5991,30.6606,30.564,30.6343,92980.0
2023-01-25 10:20:00,34.88,34.92,34.87,34.9,65777.0,30.643,30.6782,30.6343,30.6606,65777.0
2023-01-25 10:25:00,34.92,34.96,34.9,34.96,40115.0,30.6782,30.7133,30.6606,30.7133,40115.0
2023-01-25 10:30:00,34.97,35.0,34.93,34.95,65373.0,30.7221,30.7485,30.687,30.7045,65373.0
2023-01-25 10:35:00,34.96,34.99,34.92,34.93,41477.0,30.7133,30.7397,30.6782,30.687,41477.0
2023-01-25 10:40:00,34.93,35.03,34.92,35.03,42735.0,30.687,30.7748,30.6782,30.7748,42735.0
2023-01-25 10:45:00,35.03,35.16,35.02,35.16,60021.0,30.7748,30.889,30.766,30.889,60021.0
2023-01-25 10:50:00,35.16,35.16,35.08,35.09,53697.0,30.889,30.889,30.8188,30.8275,53697.0
2023-01-25 10:55:00,35.09,35.12,35.06,35.09,33915.0,30.8275,30.8539,30.8012,30.8275,33915.0
2023-01-25 11:00:00,35.09,35.13,35.06,35.08,64776.0,30.8275,30.8627,30.8012,30.8188,64776.0
2023-01-25 11:05:00,35.08,35.08,35.04,35.04,39072.0,30.8188,30.8188,30.7836,30.7836,39072.0
2023-01-25 11:10:00,35.03,35.07,35.01,35.05,45642.0,30.7748,30.81,30.7573,30.7924,45642.0
2023-01-25 11:15:00,35.05,35.05,35.0,35.02,80929.0,30.7924,30.7924,30.7485,30.766,80929.0
2023-01-25 11:20:00,35.02,35.06,35.01,35.05,65899.0,30.766,30.8012,30.7573,30.7924,65899.0
2023-01-25 11:25:00,35.05,35.06,35.03,35.05,47256.0,30.7924,30.8012,30.7748,30.7924,47256.0
2023-01-25 11:30:00,35.05,35.12,35.03,35.11,125253.0,30.7924,30.8539,30.7748,30.8451,125253.0
2023-01-25 11:35:00,35.13,35.16,35.12,35.14,41153.0,30.8627,30.889,30.8539,30.8715,41153.0
2023-01-25 11:40:00,35.14,35.16,35.12,35.14,45635.0,30.8715,30.889,30.8539,30.8715,45635.0
2023-01-25 11:45:00,35.13,35.14,35.1,35.12,23582.0,30.8627,30.8715,30.8363,30.8539,23582.0
2023-01-25 11:50:00,35.12,35.18,35.1,35.16,56782.0,30.8539,30.9066,30.8363,30.889,56782.0
2023-01-25 11:55:00,35.17,35.18,35.13,35.14,18588.0,30.8978,30.9066,30.8627,30.8715,18588.0
2023-01-25 12:00:00,35.14,35.16,35.1,35.11,60132.0,30.8715,30.889,30.8363,30.8451,60132.0
2023-01-25 12:05:00,35.11,35.13,35.09,35.12,24465.0,30.8451,30.8627,30.8275,30.8539,24465.0
2023-01-25 12:10:00,35.12,35.12,35.06,35.08,109493.0,30.8539,30.8539,30.8012,30.8188,109493.0
2023-01-25 12:15:00,35.08,35.14,35.07,35.12,54189.0,30.8188,30.8715,30.81,30.8539,54189.0
2023-01-25 12:20:00,35.12,35.13,35.09,35.11,28021.0,30.8539,30.8627,30.8275,30.8451,28021.0
2023-01-25 12:25:00,35.11,35.12,35.08,35.09,25480.0,30.8451,30.8539,30.8188,30.8275,25480.0
2023-01-25 12:30:00,35.09,35.13,35.09,35.13,45103.0,30.8275,30.8627,30.8275,30.8627,45103.0
2023-01-25 12:35:00,35.13,35.17,35.12,35.17,100260.0,30.8627,30.8978,30.8539,30.8978,100260.0
2023-01-25 12:40:00,35.17,35.18,35.16,35.18,49772.0,30.8978,30.9066,30.889,30.9066,49772.0
2023-01-25 12:45:00,35.18,35.18,35.13,35.15,71097.0,30.9066,30.9066,30.8627,30.8803,71097.0
2023-01-25 12:50:00,35.15,35.15,35.11,35.13,48447.0,30.8803,30.8803,30.8451,30.8627,48447.0
2023-01-25 12:55:00,35.12,35.13,35.08,35.11,54234.0,30.8539,30.8627,30.8188,30.8451,54234.0
2023-01-25 13:00:00,35.11,35.14,35.09,35.12,43836.0,30.8451,30.8715,30.8275,30.8539,43836.0
2023-01-25 13:05:00,35.12,35.14,35.11,35.14,33447.0,30.8539,30.8715,30.8451,30.8715,33447.0
2023-01-25 13:10:00,35.14,35.17,35.13,35.15,60453.0,30.8715,30.8978,30.8627,30.8803,60453.0
2023-01-25 13:15:00,35.15,35.18,35.14,35.18,58766.0,30.8803,30.9066,30.8715,30.9066,58766.0
2023-01-25 13:20:00,35.18,35.19,35.17,35.17,73227.0,30.9066,30.9154,30.8978,30.8978,73227.0
2023-01-25 13:25:00,35.18,35.23,35.17,35.2,67487.0,30.9066,30.9505,30.8978,30.9242,67487.0
2023-01-25 13:30:00,35.21,35.24,35.2,35.21,39826.0,30.933,30.9593,30.9242,30.933,39826.0
2023-01-25 13:35:00,35.22,35.24,35.21,35.23,40709.0,30.9417,30.9593,30.933,30.9505,40709.0
2023-01-25 13:40:00,35.23,35.24,35.2,35.2,68984.0,30.9505,30.9593,30.9242,30.9242,68984.0
2023-01-25 13:45:00,35.2,35.25,35.2,35.24,53058.0,30.9242,30.9681,30.9242,30.9593,53058.0
2023-01-25 13:50:00,35.24,35.26,35.22,35.23,32200.0,30.9593,30.9769,30.9417,30.9505,32200.0
2023-01-25 13:55:00,35.23,35.24,35.22,35.23,35297.0,30.9505,30.9593,30.9417,30.9505,35297.0
2023-01-25 14:00:00,35.23,35.25,35.23,35.25,56655.0,30.9505,30.9681,30.9505,30.9681,56655.0
2023-01-25 14:05:00,35.24,35.27,35.24,35.25,53008.0,30.9593,30.9857,30.9593,30.9681,53008.0
2023-01-25 14:10:00,35.26,35.27,35.23,35.27,66156.0,30.9769,30.9857,30.9505,30.9857,66156.0
2023-01-25 14:15:00,35.27,35.28,35.24,35.25,44828.0,30.9857,30.9945,30.9593,30.9681,44828.0
2023-01-25 14:20:00,35.25,35.25,35.2,35.2,57788.0,30.9681,30.9681,30.9242,30.9242,57788.0
2023-01-25 14:25:00,35.2,35.21,35.16,35.18,45157.0,30.9242,30.933,30.889,30.9066,45157.0
2023-01-25 14:30:00,35.18,35.21,35.17,35.2,84260.0,30.9066,30.933,30.8978,30.9242,84260.0
2023-01-25 14:35:00,35.19,35.21,35.18,35.2,67182.0,30.9154,30.933,30.9066,30.9242,67182.0
2023-01-25 14:40:00,35.2,35.21,35.18,35.19,68721.0,30.9242,30.933,30.9066,30.9154,68721.0
2023-01-25 14:45:00,35.19,35.21,35.18,35.19,40301.0,30.9154,30.933,30.9066,30.9154,40301.0
2023-01-25 14:50:00,35.18,35.19,35.14,35.15,98914.0,30.9066,30.9154,30.8715,30.8803,98914.0
2023-01-25 14:55:00,35.15,35.16,35.14,35.15,35750.0,30.8803,30.889,30.8715,30.8803,35750.0
2023-01-25 15:00:00,35.15,35.17,35.14,35.16,85166.0,30.8803,30.8978,30.8715,30.889,85166.0
2023-01-25 15:05:00,35.16,35.18,35.14,35.18,66717.0,30.889,30.9066,30.8715,30.9066,66717.0
2023-01-25 15:10:00,35.18,35.19,35.15,35.18,67999.0,30.9066,30.9154,30.8803,30.9066,67999.0
2023-01-25 15:15:00,35.17,35.19,35.16,35.19,59506.0,30.8978,30.9154,30.889,30.9154,59506.0
2023-01-25 15:20:00,35.19,35.19,35.15,35.15,140083.0,30.9154,30.9154,30.8803,30.8803,140083.0
2023-01-25 15:25:00,35.15,35.21,35.15,35.2,183302.0,30.8803,30.933,30.8803,30.9242,183302.0
2023-01-25 15:30:00,35.2,35.21,35.19,35.2,67211.0,30.9242,30.933,30.9154,30.9242,67211.0
2023-01-25 15:35:00,35.2,35.21,35.17,35.2,83524.0,30.9242,30.933,30.8978,30.9242,83524.0
2023-01-25 15:40:00,35.2,35.21,35.19,35.2,123022.0,30.9242,30.933,30.9154,30.9242,123022.0
2023-01-25 15:45:00,35.2,35.21,35.18,35.2,172282.0,30.9242,30.933,30.9066,30.9242,172282.0
2023-01-25 15:50:00,35.2,35.22,35.19,35.2,245125.0,30.9242,30.9417,30.9154,30.9242,245125.0
2023-01-25 15:55:00,35.2,35.25,35.2,35.25,362139.0,30.9242,30.9681,30.9242,30.9681,362139.0
2023-01-26 09:30:00,35.71,35.74,35.61,35.7,316382.0,31.3722,31.3986,31.2844,31.3634,316382.0
2023-01-26 09:35:00,35.7,35.8,35.7,35.77,154388.0,31.3634,31.4513,31.3634,31.4249,154388.0
2023-01-26 09:40:00,35.77,35.82,35.75,35.81,169555.0,31.4249,31.4689,31.4074,31.4601,169555.0
2023-01-26 09:45:00,35.81,35.91,35.74,35.75,531624.0,31.4601,31.5479,31.3986,31.4074,531624.0
2023-01-26 09:50:00,35.75,35.76,35.67,35.69,425922.0,31.4074,31.4162,31.3371,31.3547,425922.0
2023-01-26 09:55:00,35.68,35.71,35.6,35.68,111548.0,31.3459,31.3722,31.2756,31.3459,111548.0
2023-01-26 10:00:00,35.69,35.71,35.61,35.71,174661.0,31.3547,31.3722,31.2844,31.3722,174661.0
2023-01-26 10:05:00,35.71,35.72,35.6,35.64,96871.0,31.3722,31.381,31.2756,31.3107,96871.0
2023-01-26 10:10:00,35.64,35.68,35.58,35.65,116228.0,31.3107,31.3459,31.258,31.3195,116228.0
2023-01-26 10:15:00,35.65,35.72,35.63,35.7,116549.0,31.3195,31.381,31.3019,31.3634,116549.0
2023-01-26 10:20:00,35.71,35.82,35.71,35.81,101861.0,31.3722,31.4689,31.3722,31.4601,101861.0
2023-01-26 10:25:00,35.81,35.82,35.75,35.78,116940.0,31.4601,31.4689,31.4074,31.4337,116940.0
2023-01-26 10:30:00,35.78,35.83,35.76,35.8,81818.0,31.4337,31.4777,31.4162,31.4513,81818.0
2023-01-26 10:35:00,35.8,35.8,35.76,35.76,81704.0,31.4513,31.4513,31.4162,31.4162,81704.0
2023-01-26 10:40:00,35.77,35.85,35.76,35.85,173082.0,31.4249,31.4952,31.4162,31.4952,173082.0
2023-01-26 10:45:00,35.84,35.86,35.81,35.84,104524.0,31.4864,31.504,31.4601,31.4864,104524.0
2023-01-26 10:50:00,35.85,35.87,35.79,35.8,110077.0,31.4952,31.5128,31.4425,31.4513,110077.0
2023-01-26 10:55:00,35.79,35.81,35.75,35.78,94104.0,31.4425,31.4601,31.4074,31.4337,94104.0
2023-01-26 11:00:00,35.79,35.81,35.76,35.81,52662.0,31.4425,31.4601,31.4162,31.4601,52662.0
2023-01-26 11:05:00,35.8,35.86,35.8,35.81,60514.0,31.4513,31.504,31.4513,31.4601,60514.0
2023-01-26 11:10:00,35.8,35.84,35.79,35.81,138769.0,31.4513,31.4864,31.4425,31.4601,138769.0
2023-01-26 11:15:00,35.81,35.86,35.79,35.8,90927.0,31.4601,31.504,31.4425,31.4513,90927.0
2023-01-26 11:20:00,35.81,35.83,35.78,35.8,141172.0,31.4601,31.4777,31.4337,31.4513,141172.0
2023-01-26 11:25:00,35.8,35.92,35.8,35.91,236069.0,31.4513,31.5567,31.4513,31.5479,236069.0
2023-01-26 11:30:00,35.91,35.95,35.91,35.92,129978.0,31.5479,31.5831,31.5479,31.5567,129978.0
2023-01-26 11:35:00,35.92,35.93,35.88,35.92,215634.0,31.5567,31.5655,31.5216,31.5567,215634.0
2023-01-26 11:40:00,35.91,35.97,35.9,35.97,93261.0,31.5479,31.6006,31.5391,31.6006,93261.0
2023-01-26 11:45:00,35.97,36.0,35.96,36.0,125419.0,31.6006,31.627,31.5919,31.627,125419.0
2023-01-26 11:50:00,36.0,36.01,35.98,35.99,192090.0,31.627,31.6358,31.6094,31.6182,192090.0
2023-01-26 11:55:00,36.0,36.0,35.97,35.99,101641.0,31.627,31.627,31.6006,31.6182,101641.0
2023-01-26 12:00:00,36.0,36.0,35.94,35.96,270831.0,31.627,31.627,31.5743,31.5919,270831.0
2023-01-26 12:05:00,35.96,35.99,35.95,35.97,55543.0,31.5919,31.6182,31.5831,31.6006,55543.0
2023-01-26 12:10:00,35.97,35.98,35.95,35.97,152600.0,31.6006,31.6094,31.5831,31.6006,152600.0
2023-01-26 12:15:00,35.96,35.98,35.95,35.98,80563.0,31.5919,31.6094,31.5831,31.6094,80563.0
2023-01-26 12:20:00,35.98,35.98,35.95,35.96,86937.0,31.6094,31.6094,31.5831,31.5919,86937.0
2023-01-26 12:25:00,35.96,35.98,35.96,35.96,53595.0,31.5919,31.6094,31.5919,31.5919,53595.0
2023-01-26 12:30:00,35.97,35.98,35.95,35.95,98987.0,31.6006,31.6094,31.5831,31.5831,98987.0
2023-01-26 12:35:00,35.95,35.99,35.95,35.99,51153.0,31.5831,31.6182,31.5831,31.6182,51153.0
2023-01-26 12:40:00,35.98,35.99,35.97,35.98,78657.0,31.6094,31.6182,31.6006,31.6094,78657.0
2023-01-26 12:45:00,35.98,35.98,35.94,35.96,139458.0,31.6094,31.6094,31.5743,31.5919,139458.0
2023-01-26 12:50:00,35.96,36.01,35.96,36.0,279050.0,31.5919,31.6358,31.5919,31.627,279050.0
2023-01-26 12:55:00,36.01,36.06,36.0,36.02,308097.0,31.6358,31.6797,31.627,31.6446,308097.0
2023-01-26 13:00:00,36.02,36.1,36.02,36.1,83537.0,31.6446,31.7149,31.6446,31.7149,83537.0
2023-01-26 13:05:00,36.1,36.1,36.07,36.09,98289.0,31.7149,31.7149,31.6885,31.7061,98289.0
2023-01-26 13:10:00,36.08,36.1,36.07,36.09,48633.0,31.6973,31.7149,31.6885,31.7061,48633.0
2023-01-26 13:15:00,36.09,36.11,36.08,36.09,81692.0,31.7061,31.7236,31.6973,31.7061,81692.0
2023-01-26 13:20:00,36.09,36.11,36.07,36.09,120669.0,31.7061,31.7236,31.6885,31.7061,120669.0
2023-01-26 13:25:00,36.09,36.13,36.09,36.13,48400.0,31.7061,31.7412,31.7061,31.7412,48400.0
2023-01-26 13:30:00,36.13,36.18,36.12,36.17,89560.0,31.7412,31.7851,31.7324,31.7764,89560.0
2023-01-26 13:35:00,36.17,36.19,36.16,36.19,84714.0,31.7764,31.7939,31.7676,31.7939,84714.0
2023-01-26 13:40:00,36.19,36.2,36.18,36.19,65030.0,31.7939,31.8027,31.7851,31.7939,65030.0
2023-01-26 13:45:00,36.19,36.26,36.19,36.25,213823.0,31.7939,31.8554,31.7939,31.8466,213823.0
2023-01-26 13:50:00,36.25,36.25,36.23,36.23,75207.0,31.8466,31.8466,31.8291,31.8291,75207.0
2023-01-26 13:55:00,36.24,36.24,36.18,36.19,91492.0,31.8378,31.8378,31.7851,31.7939,91492.0
2023-01-26 14:00:00,36.19,36.22,36.18,36.19,87019.0,31.7939,31.8203,31.7851,31.7939,87019.0
2023-01-26 14:05:00,36.19,36.21,36.17,36.21,76258.0,31.7939,31.8115,31.7764,31.8115,76258.0
2023-01-26 14:10:00,36.2,36.23,36.2,36.23,57469.0,31.8027,31.8291,31.8027,31.8291,57469.0
2023-01-26 14:15:00,36.23,36.26,36.22,36.26,73197.0,31.8291,31.8554,31.8203,31.8554,73197.0
2023-01-26 14:20:00,36.26,36.29,36.25,36.29,75792.0,31.8554,31.8818,31.8466,31.8818,75792.0
2023-01-26 14:25:00,36.29,36.29,36.23,36.24,95527.0,31.8818,31.8818,31.8291,31.8378,95527.0
2023-01-26 14:30:00,36.23,36.28,36.23,36.27,54042.0,31.8291,31.873,31.8291,31.8642,54042.0
2023-01-26 14:35:00,36.27,36.3,36.27,36.29,85348.0,31.8642,31.8906,31.8642,31.8818,85348.0
2023-01-26 14:40:00,36.29,36.31,36.28,36.31,74069.0,31.8818,31.8993,31.873,31.8993,74069.0
2023-01-26 14:45:00,36.3,36.32,36.3,36.32,91010.0,31.8906,31.9081,31.8906,31.9081,91010.0
2023-01-26 14:50:00,36.31,36.32,36.27,36.27,89329.0,31.8993,31.9081,31.8642,31.8642,89329.0
2023-01-26 14:55:00,36.27,36.31,36.27,36.3,62251.0,31.8642,31.8993,31.8642,31.8906,62251.0
2023-01-26 15:00:00,36.31,36.35,36.3,36.34,78889.0,31.8993,31.9345,31.8906,31.9257,78889.0
2023-01-26 15:05:00,36.35,36.35,36.31,36.32,100812.0,31.9345,31.9345,31.8993,31.9081,100812.0
2023-01-26 15:10:00,36.32,36.32,36.3,36.32,85712.0,31.9081,31.9081,31.8906,31.9081,85712.0
2023-01-26 15:15:00,36.32,36.33,36.3,36.3,78383.0,31.9081,31.9169,31.8906,31.8906,78383.0
2023-01-26 15:20:00,36.3,36.33,36.3,36.32,148852.0,31.8906,31.9169,31.8906,31.9081,148852.0
2023-01-26 15:25:00,36.32,36.33,36.29,36.3,95173.0,31.9081,31.9169,31.8818,31.8906,95173.0
2023-01-26 15:30:00,36.29,36.33,36.27,36.3,312928.0,31.8818,31.9169,31.8642,31.8906,312928.0
2023-01-26 15:35:00,36.3,36.32,36.29,36.3,168375.0,31.8906,31.9081,31.8818,31.8906,168375.0
2023-01-26 15:40:00,36.3,36.32,36.27,36.27,238701.0,31.8906,31.9081,31.8642,31.8642,238701.0
2023-01-26 15:45:00,36.27,36.28,36.22,36.23,303656.0,31.8642,31.873,31.8203,31.8291,303656.0
2023-01-26 15:50:00,36.23,36.3,36.23,36.25,670088.0,31.8291,31.8906,31.8291,31.8466,670088.0
2023-01-26 15:55:00,36.25,36.27,36.22,36.25,667430.0,31.8466,31.8642,31.8203,31.8466,667430.0
2023-01-27 09:30:00,36.42,36.42,36.27,36.38,341743.0,31.996,31.996,31.8642,31.9608,341743.0
2023-01-27 09:35:00,36.38,36.41,36.3,36.37,134944.0,31.9608,31.9872,31.8906,31.9521,134944.0
2023-01-27 09:40:00,36.36,36.42,36.33,36.35,118674.0,31.9433,31.996,31.9169,31.9345,118674.0
2023-01-27 09:45:00,36.36,36.42,36.34,36.35,117616.0,31.9433,31.996,31.9257,31.9345,117616.0
2023-01-27 09:50:00,36.35,36.43,36.35,36.41,131675.0,31.9345,32.0048,31.9345,31.9872,131675.0
2023-01-27 09:55:00,36.41,36.43,36.39,36.42,89179.0,31.9872,32.0048,31.9696,31.996,89179.0
2023-01-27 10:00:00,36.42,36.5,36.38,36.48,171672.0,31.996,32.0663,31.9608,32.0487,171672.0
2023-01-27 10:05:00,36.48,36.58,36.48,36.57,158021.0,32.0487,32.1365,32.0487,32.1278,158021.0
2023-01-27 10:10:00,36.57,36.6,36.5,36.54,140227.0,32.1278,32.1541,32.0663,32.1014,140227.0
2023-01-27 10:15:00,36.54,36.56,36.5,36.53,70358.0,32.1014,32.119,32.0663,32.0926,70358.0
2023-01-27 10:20:00,36.53,36.54,36.47,36.47,59660.0,32.0926,32.1014,32.0399,32.0399,59660.0
2023-01-27 10:25:00,36.48,36.48,36.38,36.4,90983.0,32.0487,32.0487,31.9608,31.9784,90983.0
2023-01-27 10:30:00,36.4,36.41,36.35,36.37,78878.0,31.9784,31.9872,31.9345,31.9521,78878.0
2023-01-27 10:35:00,36.36,36.4,36.35,36.35,68511.0,31.9433,31.9784,31.9345,31.9345,68511.0
2023-01-27 10:40:00,36.33,36.33,36.27,36.3,76142.0,31.9169,31.9169,31.8642,31.8906,76142.0
2023-01-27 10:45:00,36.3,36.3,36.2,36.23,86177.0,31.8906,31.8906,31.8027,31.8291,86177.0
2023-01-27 10:50:00,36.24,36.25,36.17,36.19,83100.0,31.8378,31.8466,31.7764,31.7939,83100.0
2023-01-27 10:55:00,36.19,36.24,36.17,36.21,50420.0,31.7939,31.8378,31.7764,31.8115,50420.0
2023-01-27 11:00:00,36.21,36.22,36.14,36.18,75244.0,31.8115,31.8203,31.75,31.7851,75244.0
2023-01-27 11:05:00,36.19,36.24,36.17,36.21,35601.0,31.7939,31.8378,31.7764,31.8115,35601.0
2023-01-27 11:10:00,36.2,36.26,36.19,36.26,48976.0,31.8027,31.8554,31.7939,31.8554,48976.0
2023-01-27 11:15:00,36.25,36.3,36.22,36.29,139755.0,31.8466,31.8906,31.8203,31.8818,139755.0
2023-01-27 11:20:00,36.29,36.32,36.29,36.31,28162.0,31.8818,31.9081,31.8818,31.8993,28162.0
2023-01-27 11:25:00,36.31,36.34,36.3,36.33,107597.0,31.8993,31.9257,31.8906,31.9169,107597.0
2023-01-27 11:30:00,36.33,36.36,36.3,36.34,132126.0,31.9169,31.9433,31.8906,31.9257,132126.0
2023-01-27 11:35:00,36.34,36.36,36.32,36.32,64419.0,31.9257,31.9433,31.9081,31.9081,64419.0
2023-01-27 11:40:00,36.32,36.35,36.29,36.29,49047.0,31.9081,31.9345,31.8818,31.8818,49047.0
2023-01-27 11:45:00,36.3,36.31,36.24,36.26,67373.0,31.8906,31.8993,31.8378,31.8554,67373.0
2023-01-27 11:50:00,36.25,36.26,36.24,36.25,44445.0,31.8466,31.8554,31.8378,31.8466,44445.0
2023-01-27 11:55:00,36.25,36.27,36.23,36.25,49326.0,31.8466,31.8642,31.8291,31.8466,49326.0
2023-01-27 12:00:00,36.25,36.25,36.2,36.22,91112.0,31.8466,31.8466,31.8027,31.8203,91112.0
2023-01-27 12:05:00,36.22,36.26,36.22,36.24,93569.0,31.8203,31.8554,31.8203,31.8378,93569.0
2023-01-27 12:10:00,36.24,36.24,36.18,36.21,49348.0,31.8378,31.8378,31.7851,31.8115,49348.0
2023-01-27 12:15:00,36.22,36.26,36.22,36.24,57712.0,31.8203,31.8554,31.8203,31.8378,57712.0
2023-01-27 12:20:00,36.25,36.25,36.21,36.22,65218.0,31.8466,31.8466,31.8115,31.8203,65218.0
2023-01-27 12:25:00,36.22,36.23,36.16,36.18,173146.0,31.8203,31.8291,31.7676,31.7851,173146.0
2023-01-27 12:30:00,36.18,36.2,36.16,36.19,79422.0,31.7851,31.8027,31.7676,31.7939,79422.0
2023-01-27 12:35:00,36.19,36.21,36.18,36.2,39282.0,31.7939,31.8115,31.7851,31.8027,39282.0
2023-01-27 12:40:00,36.2,36.2,36.16,36.19,57819.0,31.8027,31.8027,31.7676,31.7939,57819.0
2023-01-27 12:45:00,36.18,36.23,36.17,36.23,143945.0,31.7851,31.8291,31.7764,31.8291,143945.0
2023-01-27 12:50:00,36.23,36.29,36.22,36.28,61519.0,31.8291,31.8818,31.8203,31.873,61519.0
2023-01-27 12:55:00,36.27,36.31,36.26,36.3,60710.0,31.8642,31.8993,31.8554,31.8906,60710.0
2023-01-27 13:00:00,36.3,36.3,36.24,36.26,53346.0,31.8906,31.8906,31.8378,31.8554,53346.0
2023-01-27 13:05:00,36.27,36.29,36.25,36.27,37298.0,31.8642,31.8818,31.8466,31.8642,37298.0
2023-01-27 13:10:00,36.27,36.31,36.26,36.31,34405.0,31.8642,31.8993,31.8554,31.8993,34405.0
2023-01-27 13:15:00,36.3,36.31,36.23,36.26,79211.0,31.8906,31.8993,31.8291,31.8554,79211.0
2023-01-27 13:20:00,36.26,36.27,36.25,36.26,23140.0,31.8554,31.8642,31.8466,31.8554,23140.0
2023-01-27 13:25:00,36.27,36.28,36.24,36.25,52184.0,31.8642,31.873,31.8378,31.8466,52184.0
2023-01-27 13:30:00,36.25,36.29,36.25,36.27,75551.0,31.8466,31.8818,31.8466,31.8642,75551.0
2023-01-27 13:35:00,36.27,36.28,36.24,36.28,30546.0,31.8642,31.873,31.8378,31.873,30546.0
2023-01-27 13:40:00,36.27,36.28,36.23,36.26,91146.0,31.8642,31.873,31.8291,31.8554,91146.0
2023-01-27 13:45:00,36.26,36.29,36.25,36.29,57669.0,31.8554,31.8818,31.8466,31.8818,57669.0
2023-01-27 13:50:00,36.28,36.49,36.26,36.26,171522.0,31.873,32.0575,31.8554,31.8554,171522.0
2023-01-27 13:55:00,36.26,36.31,36.26,36.31,58790.0,31.8554,31.8993,31.8554,31.8993,58790.0
2023-01-27 14:00:00,36.31,36.34,36.3,36.34,65910.0,31.8993,31.9257,31.8906,31.9257,65910.0
2023-01-27 14:05:00,36.34,36.35,36.31,36.34,85328.0,31.9257,31.9345,31.8993,31.9257,85328.0
2023-01-27 14:10:00,36.34,36.37,36.32,36.37,34866.0,31.9257,31.9521,31.9081,31.9521,34866.0
2023-01-27 14:15:00,36.37,36.39,36.36,36.39,59922.0,31.9521,31.9696,31.9433,31.9696,59922.0
2023-01-27 14:20:00,36.39,36.39,36.32,36.36,120492.0,31.9696,31.9696,31.9081,31.9433,120492.0
2023-01-27 14:25:00,36.36,36.38,36.35,36.36,59902.0,31.9433,31.9608,31.9345,31.9433,59902.0
2023-01-27 14:30:00,36.36,36.37,36.34,36.34,50652.0,31.9433,31.9521,31.9257,31.9257,50652.0
2023-01-27 14:35:00,36.34,36.35,36.33,36.34,36424.0,31.9257,31.9345,31.9169,31.9257,36424.0
2023-01-27 14:40:00,36.34,36.35,36.33,36.34,35614.0,31.9257,31.9345,31.9169,31.9257,35614.0
2023-01-27 14:45:00,36.34,36.36,36.32,36.35,57900.0,31.9257,31.9433,31.9081,31.9345,57900.0
2023-01-27 14:50:00,36.35,36.35,36.32,36.34,36558.0,31.9345,31.9345,31.9081,31.9257,36558.0
2023-01-27 14:55:00,36.34,36.36,36.33,36.36,53937.0,31.9257,31.9433,31.9169,31.9433,53937.0
2023-01-27 15:00:00,36.36,36.38,36.36,36.37,43464.0,31.9433,31.9608,31.9433,31.9521,43464.0
2023-01-27 15:05:00,36.37,36.4,36.37,36.39,105039.0,31.9521,31.9784,31.9521,31.9696,105039.0
2023-01-27 15:10:00,36.38,36.4,36.35,36.36,94816.0,31.9608,31.9784,31.9345,31.9433,94816.0
2023-01-27 15:15:00,36.35,36.37,36.34,36.36,79431.0,31.9345,31.9521,31.9257,31.9433,79431.0
2023-01-27 15:20:00,36.36,36.38,36.33,36.37,148928.0,31.9433,31.9608,31.9169,31.9521,148928.0
2023-01-27 15:25:00,36.37,36.38,36.35,36.37,96514.0,31.9521,31.9608,31.9345,31.9521,96514.0
2023-01-27 15:30:00,36.37,36.38,36.34,36.37,101321.0,31.9521,31.9608,31.9257,31.9521,101321.0
2023-01-27 15:35:00,36.38,36.4,36.37,36.39,141078.0,31.9608,31.9784,31.9521,31.9696,141078.0
2023-01-27 15:40:00,36.39,36.39,36.36,36.37,119217.0,31.9696,31.9696,31.9433,31.9521,119217.0
2023-01-27 15:45:00,36.37,36.37,36.29,36.3,260690.0,31.9521,31.9521,31.8818,31.8906,260690.0
2023-01-27 15:50:00,36.3,36.31,36.27,36.3,270478.0,31.8906,31.8993,31.8642,31.8906,270478.0
2023-01-27 15:55:00,36.3,36.33,36.29,36.33,395044.0,31.8906,31.9169,31.8818,31.9169,395044.0
2023-01-30 09:30:00,36.54,36.59,36.46,36.58,250963.0,32.1014,32.1453,32.0311,32.1365,250963.0
2023-01-30 09:35:00,36.59,36.59,36.45,36.47,104355.0,32.1453,32.1453,32.0223,32.0399,104355.0
2023-01-30 09:40:00,36.46,36.48,36.33,36.37,147398.0,32.0311,32.0487,31.9169,31.9521,147398.0
2023-01-30 09:45:00,36.37,36.4,36.33,36.34,140650.0,31.9521,31.9784,31.9169,31.9257,140650.0
2023-01-30 09:50:00,36.33,36.35,36.2,36.2,109054.0,31.9169,31.9345,31.8027,31.8027,109054.0
2023-01-30 09:55:00,36.2,36.23,36.19,36.23,78810.0,31.8027,31.8291,31.7939,31.8291,78810.0
2023-01-30 10:00:00,36.22,36.34,36.19,36.32,167044.0,31.8203,31.9257,31.7939,31.9081,167044.0
2023-01-30 10:05:00,36.33,36.42,36.33,36.4,161192.0,31.9169,31.996,31.9169,31.9784,161192.0
2023-01-30 10:10:00,36.41,36.47,36.39,36.41,102935.0,31.9872,32.0399,31.9696,31.9872,102935.0
2023-01-30 10:15:00,36.41,36.43,36.39,36.41,121527.0,31.9872,32.0048,31.9696,31.9872,121527.0
2023-01-30 10:20:00,36.41,36.44,36.39,36.4,61150.0,31.9872,32.0136,31.9696,31.9784,61150.0
2023-01-30 10:25:00,36.4,36.46,36.38,36.44,117436.0,31.9784,32.0311,31.9608,32.0136,117436.0
2023-01-30 10:30:00,36.45,36.45,36.39,36.43,125481.0,32.0223,32.0223,31.9696,32.0048,125481.0
2023-01-30 10:35:00,36.43,36.47,36.41,36.47,108634.0,32.0048,32.0399,31.9872,32.0399,108634.0
2023-01-30 10:40:00,36.46,36.5,36.44,36.47,110687.0,32.0311,32.0663,32.0136,32.0399,110687.0
2023-01-30 10:45:00,36.46,36.5,36.43,36.49,76824.0,32.0311,32.0663,32.0048,32.0575,76824.0
2023-01-30 10:50:00,36.48,36.55,36.47,36.48,79803.0,32.0487,32.1102,32.0399,32.0487,79803.0
2023-01-30 10:55:00,36.48,36.53,36.46,36.51,55126.0,32.0487,32.0926,32.0311,32.075,55126.0
2023-01-30 11:00:00,36.52,36.56,36.5,36.52,105539.0,32.0838,32.119,32.0663,32.0838,105539.0
2023-01-30 11:05:00,36.52,36.54,36.48,36.52,44747.0,32.0838,32.1014,32.0487,32.0838,44747.0
2023-01-30 11:10:00,36.52,36.58,36.52,36.58,44600.0,32.0838,32.1365,32.0838,32.1365,44600.0
2023-01-30 11:15:00,36.57,36.59,36.56,36.57,58899.0,32.1278,32.1453,32.119,32.1278,58899.0
2023-01-30 11:20:00,36.57,36.58,36.52,36.55,47090.0,32.1278,32.1365,32.0838,32.1102,47090.0
2023-01-30 11:25:00,36.55,36.56,36.48,36.48,62184.0,32.1102,32.119,32.0487,32.0487,62184.0
2023-01-30 11:30:00,36.47,36.49,36.46,36.48,106457.0,32.0399,32.0575,32.0311,32.0487,106457.0
2023-01-30 11:35:00,36.49,36.5,36.43,36.44,49690.0,32.0575,32.0663,32.0048,32.0136,49690.0
2023-01-30 11:40:00,36.44,36.44,36.35,36.36,48163.0,32.0136,32.0136,31.9345,31.9433,48163.0
2023-01-30 11:45:00,36.36,36.42,36.35,36.4,54655.0,31.9433,31.996,31.9345,31.9784,54655.0
2023-01-30 11:50:00,36.39,36.41,36.38,36.4,18420.0,31.9696,31.9872,31.9608,31.9784,18420.0
2023-01-30 11:55:00,36.4,36.45,36.38,36.44,59483.0,31.9784,32.0223,31.9608,32.0136,59483.0
2023-01-30 12:00:00,36.44,36.48,36.42,36.45,31923.0,32.0136,32.0487,31.996,32.0223,31923.0
2023-01-30 12:05:00,36.46,36.48,36.45,36.47,13896.0,32.0311,32.0487,32.0223,32.0399,13896.0
2023-01-30 12:10:00,36.47,36.48,36.44,36.48,12912.0,32.0399,32.0487,32.0136,32.0487,12912.0
2023-01-30 12:15:00,36.48,36.48,36.45,36.45,17607.0,32.0487,32.0487,32.0223,32.0223,17607.0
2023-01-30 12:20:00,36.46,36.46,36.42,36.43,29731.0,32.0311,32.0311,31.996,32.0048,29731.0
2023-01-30 12:25:00,36.44,36.44,36.38,36.42,18928.0,32.0136,32.0136,31.9608,31.996,18928.0
2023-01-30 12:30:00,36.43,36.43,36.4,36.43,31898.0,32.0048,32.0048,31.9784,32.0048,31898.0
2023-01-30 12:35:00,36.42,36.46,36.41,36.41,24758.0,31.996,32.0311,31.9872,31.9872,24758.0
2023-01-30 12:40:00,36.41,36.45,36.4,36.41,18409.0,31.9872,32.0223,31.9784,31.9872,18409.0
2023-01-30 12:45:00,36.41,36.41,36.39,36.4,11173.0,31.9872,31.9872,31.9696,31.9784,11173.0
2023-01-30 12:50:00,36.4,36.4,36.36,36.37,32188.0,31.9784,31.9784,31.9433,31.9521,32188.0
2023-01-30 12:55:00,36.37,36.39,36.37,36.38,40081.0,31.9521,31.9696,31.9521,31.9608,40081.0
2023-01-30 13:00:00,36.38,36.38,36.33,36.35,33117.0,31.9608,31.9608,31.9169,31.9345,33117.0
2023-01-30 13:05:00,36.36,36.38,36.35,36.36,34847.0,31.9433,31.9608,31.9345,31.9433,34847.0
2023-01-30 13:10:00,36.36,36.38,36.34,36.34,27527.0,31.9433,31.9608,31.9257,31.9257,27527.0
2023-01-30 13:15:00,36.35,36.4,36.34,36.38,38904.0,31.9345,31.9784,31.9257,31.9608,38904.0
2023-01-30 13:20:00,36.38,36.38,36.35,36.36,30352.0,31.9608,31.9608,31.9345,31.9433,30352.0
2023-01-30 13:25:00,36.36,36.38,36.35,36.37,20306.0,31.9433,31.9608,31.9345,31.9521,20306.0
2023-01-30 13:30:00,36.37,36.37,36.33,36.33,29104.0,31.9521,31.9521,31.9169,31.9169,29104.0
2023-01-30 13:35:00,36.34,36.36,36.31,36.34,79111.0,31.9257,31.9433,31.8993,31.9257,79111.0
2023-01-30 13:40:00,36.35,36.35,36.31,36.32,54588.0,31.9345,31.9345,31.8993,31.9081,54588.0
2023-01-30 13:45:00,36.33,36.36,36.32,36.35,42355.0,31.9169,31.9433,31.9081,31.9345,42355.0
2023-01-30 13:50:00,36.36,36.36,36.34,36.36,23609.0,31.9433,31.9433,31.9257,31.9433,23609.0
2023-01-30 13:55:00,36.36,36.36,36.33,36.36,35288.0,31.9433,31.9433,31.9169,31.9433,35288.0
2023-01-30 14:00:00,36.36,36.38,36.34,36.37,71616.0,31.9433,31.9608,31.9257,31.9521,71616.0
2023-01-30 14:05:00,36.38,36.38,36.33,36.33,33001.0,31.9608,31.9608,31.9169,31.9169,33001.0
2023-01-30 14:10:00,36.34,36.35,36.31,36.33,24863.0,31.9257,31.9345,31.8993,31.9169,24863.0
2023-01-30 14:15:00,36.33,36.36,36.32,36.35,25727.0,31.9169,31.9433,31.9081,31.9345,25727.0
2023-01-30 14:20:00,36.34,36.36,36.33,36.34,24451.0,31.9257,31.9433,31.9169,31.9257,24451.0
2023-01-30 14:25:00,36.34,36.34,36.29,36.3,32924.0,31.9257,31.9257,31.8818,31.8906,32924.0
2023-01-30 14:30:00,36.3,36.31,36.28,36.29,40930.0,31.8906,31.8993,31.873,31.8818,40930.0
2023-01-30 14:35:00,36.29,36.32,36.28,36.31,21686.0,31.8818,31.9081,31.873,31.8993,21686.0
2023-01-30 14:40:00,36.31,36.32,36.28,36.3,29477.0,31.8993,31.9081,31.873,31.8906,29477.0
2023-01-30 14:45:00,36.3,36.31,36.26,36.3,106880.0,31.8906,31.8993,31.8554,31.8906,106880.0
2023-01-30 14:50:00,36.3,36.3,36.26,36.28,123032.0,31.8906,31.8906,31.8554,31.873,123032.0
2023-01-30 14:55:00,36.27,36.29,36.24,36.26,98002.0,31.8642,31.8818,31.8378,31.8554,98002.0
2023-01-30 15:00:00,36.27,36.28,36.23,36.25,162109.0,31.8642,31.873,31.8291,31.8466,162109.0
2023-01-30 15:05:00,36.24,36.25,36.2,36.24,97445.0,31.8378,31.8466,31.8027,31.8378,97445.0
2023-01-30 15:10:00,36.23,36.26,36.22,36.23,149784.0,31.8291,31.8554,31.8203,31.8291,149784.0
2023-01-30 15:15:00,36.22,36.24,36.2,36.24,84765.0,31.8203,31.8378,31.8027,31.8378,84765.0
2023-01-30 15:20:00,36.23,36.24,36.2,36.2,60435.0,31.8291,31.8378,31.8027,31.8027,60435.0
2023-01-30 15:25:00,36.2,36.21,36.19,36.2,49841.0,31.8027,31.8115,31.7939,31.8027,49841.0
2023-01-30 15:30:00,36.2,36.22,36.19,36.2,80047.0,31.8027,31.8203,31.7939,31.8027,80047.0
2023-01-30 15:35:00,36.2,36.27,36.2,36.27,285207.0,31.8027,31.8642,31.8027,31.8642,285207.0
2023-01-30 15:40:00,36.27,36.27,36.24,36.25,96389.0,31.8642,31.8642,31.8378,31.8466,96389.0
2023-01-30 15:45:00,36.25,36.25,36.2,36.22,117510.0,31.8466,31.8466,31.8027,31.8203,117510.0
2023-01-30 15:50:00,36.21,36.24,36.16,36.19,209928.0,31.8115,31.8378,31.7676,31.7939,209928.0
2023-01-30 15:55:00,36.19,36.19,36.15,36.17,300699.0,31.7939,31.7939,31.7588,31.7764,300699.0
2023-01-31 09:30:00,35.86,35.91,35.69,35.71,337301.0,31.504,31.5479,31.3547,31.3722,337301.0
2023-01-31 09:35:00,35.7,35.72,35.64,35.68,169410.0,31.3634,31.381,31.3107,31.3459,169410.0
2023-01-31 09:40:00,35.68,35.72,35.63,35.71,141873.0,31.3459,31.381,31.3019,31.3722,141873.0
2023-01-31 09:45:00,35.7,35.77,35.65,35.77,194570.0,31.3634,31.4249,31.3195,31.4249,194570.0
2023-01-31 09:50:00,35.77,35.86,35.76,35.81,139684.0,31.4249,31.504,31.4162,31.4601,139684.0
2023-01-31 09:55:00,35.81,35.87,35.8,35.8,119802.0,31.4601,31.5128,31.4513,31.4513,119802.0
2023-01-31 10:00:00,35.82,35.86,35.78,35.83,86320.0,31.4689,31.504,31.4337,31.4777,86320.0
2023-01-31 10:05:00,35.83,35.92,35.82,35.84,112891.0,31.4777,31.5567,31.4689,31.4864,112891.0
2023-01-31 10:10:00,35.84,35.9,35.8,35.9,62708.0,31.4864,31.5391,31.4513,31.5391,62708.0
2023-01-31 10:15:00,35.9,35.95,35.89,35.93,74749.0,31.5391,31.5831,31.5304,31.5655,74749.0
2023-01-31 10:20:00,35.93,35.99,35.93,35.97,141923.0,31.5655,31.6182,31.5655,31.6006,141923.0
2023-01-31 10:25:00,35.97,35.97,35.9,35.95,74502.0,31.6006,31.6006,31.5391,31.5831,74502.0
2023-01-31 10:30:00,35.96,36.02,35.95,35.99,48685.0,31.5919,31.6446,31.5831,31.6182,48685.0
2023-01-31 10:35:00,36.0,36.06,35.99,36.05,176104.0,31.627,31.6797,31.6182,31.6709,176104.0
2023-01-31 10:40:00,36.05,36.12,36.05,36.08,45653.0,31.6709,31.7324,31.6709,31.6973,45653.0
2023-01-31 10:45:00,36.08,36.13,36.07,36.13,114625.0,31.6973,31.7412,31.6885,31.7412,114625.0
2023-01-31 10:50:00,36.13,36.17,36.1,36.12,49012.0,31.7412,31.7764,31.7149,31.7324,49012.0
2023-01-31 10:55:00,36.12,36.13,36.07,36.11,58856.0,31.7324,31.7412,31.6885,31.7236,58856.0
2023-01-31 11:00:00,36.11,36.13,36.06,36.08,66402.0,31.7236,31.7412,31.6797,31.6973,66402.0
2023-01-31 11:05:00,36.09,36.11,36.08,36.11,44652.0,31.7061,31.7236,31.6973,31.7236,44652.0
2023-01-31 11:10:00,36.11,36.12,36.07,36.09,41578.0,31.7236,31.7324,31.6885,31.7061,41578.0
2023-01-31 11:15:00,36.1,36.13,36.09,36.12,80897.0,31.7149,31.7412,31.7061,31.7324,80897.0
2023-01-31 11:20:00,36.13,36.15,36.1,36.13,153943.0,31.7412,31.7588,31.7149,31.7412,153943.0
2023-01-31 11:25:00,36.13,36.14,36.08,36.11,60879.0,31.7412,31.75,31.6973,31.7236,60879.0
2023-01-31 11:30:00,36.11,36.11,36.05,36.08,150643.0,31.7236,31.7236,31.6709,31.6973,150643.0
2023-01-31 11:35:00,36.08,36.1,36.04,36.06,127944.0,31.6973,31.7149,31.6621,31.6797,127944.0
2023-01-31 11:40:00,36.06,36.08,36.03,36.04,40407.0,31.6797,31.6973,31.6534,31.6621,40407.0
2023-01-31 11:45:00,36.05,36.05,35.99,36.0,39001.0,31.6709,31.6709,31.6182,31.627,39001.0
2023-01-31 11:50:00,36.0,36.01,35.97,35.98,55341.0,31.627,31.6358,31.6006,31.6094,55341.0
2023-01-31 11:55:00,35.99,36.01,35.96,35.97,36363.0,31.6182,31.6358,31.5919,31.6006,36363.0
2023-01-31 12:00:00,35.97,35.99,35.95,35.95,21684.0,31.6006,31.6182,31.5831,31.5831,21684.0
2023-01-31 12:05:00,35.95,35.96,35.93,35.94,33224.0,31.5831,31.5919,31.5655,31.5743,33224.0
2023-01-31 12:10:00,35.94,35.99,35.94,35.98,37643.0,31.5743,31.6182,31.5743,31.6094,37643.0
2023-01-31 12:15:00,35.98,36.02,35.97,36.01,51722.0,31.6094,31.6446,31.6006,31.6358,51722.0
2023-01-31 12:20:00,36.02,36.03,35.98,36.02,31267.0,31.6446,31.6534,31.6094,31.6446,31267.0
2023-01-31 12:25:00,36.02,36.04,35.99,36.03,55681.0,31.6446,31.6621,31.6182,31.6534,55681.0
2023-01-31 12:30:00,36.03,36.05,36.03,36.05,21318.0,31.6534,31.6709,31.6534,31.6709,21318.0
2023-01-31 12:35:00,36.05,36.07,36.04,36.07,30329.0,31.6709,31.6885,31.6621,31.6885,30329.0
2023-01-31 12:40:00,36.07,36.07,36.05,36.06,28128.0,31.6885,31.6885,31.6709,31.6797,28128.0
2023-01-31 12:45:00,36.05,36.07,36.04,36.05,41175.0,31.6709,31.6885,31.6621,31.6709,41175.0
2023-01-31 12:50:00,36.05,36.06,36.04,36.05,44522.0,31.6709,31.6797,31.6621,31.6709,44522.0
2023-01-31 12:55:00,36.05,36.06,36.03,36.04,37540.0,31.6709,31.6797,31.6534,31.6621,37540.0
2023-01-31 13:00:00,36.04,36.04,35.99,36.02,80707.0,31.6621,31.6621,31.6182,31.6446,80707.0
2023-01-31 13:05:00,36.03,36.05,36.02,36.05,110693.0,31.6534,31.6709,31.6446,31.6709,110693.0
2023-01-31 13:10:00,36.05,36.06,36.03,36.05,44383.0,31.6709,31.6797,31.6534,31.6709,44383.0
2023-01-31 13:15:00,36.05,36.08,36.04,36.08,28113.0,31.6709,31.6973,31.6621,31.6973,28113.0
2023-01-31 13:20:00,36.08,36.09,36.05,36.05,35182.0,31.6973,31.7061,31.6709,31.6709,35182.0
2023-01-31 13:25:00,36.05,36.09,36.05,36.08,37773.0,31.6709,31.7061,31.6709,31.6973,37773.0
2023-01-31 13:30:00,36.08,36.09,36.07,36.08,23435.0,31.6973,31.7061,31.6885,31.6973,23435.0
2023-01-31 13:35:00,36.08,36.12,36.07,36.12,59776.0,31.6973,31.7324,31.6885,31.7324,59776.0
2023-01-31 13:40:00,36.12,36.12,36.07,36.08,51722.0,31.7324,31.7324,31.6885,31.6973,51722.0
2023-01-31 13:45:00,36.08,36.1,36.06,36.08,69296.0,31.6973,31.7149,31.6797,31.6973,69296.0
2023-01-31 13:50:00,36.08,36.09,36.05,36.05,106951.0,31.6973,31.7061,31.6709,31.6709,106951.0
2023-01-31 13:55:00,36.05,36.06,36.03,36.04,36749.0,31.6709,31.6797,31.6534,31.6621,36749.0
2023-01-31 14:00:00,36.05,36.06,36.03,36.04,60224.0,31.6709,31.6797,31.6534,31.6621,60224.0
2023-01-31 14:05:00,36.03,36.04,36.0,36.01,75584.0,31.6534,31.6621,31.627,31.6358,75584.0
2023-01-31 14:10:00,36.01,36.04,36.0,36.04,41537.0,31.6358,31.6621,31.627,31.6621,41537.0
2023-01-31 14:15:00,36.04,36.06,36.03,36.04,69361.0,31.6621,31.6797,31.6534,31.6621,69361.0
2023-01-31 14:20:00,36.04,36.06,36.03,36.05,52379.0,31.6621,31.6797,31.6534,31.6709,52379.0
2023-01-31 14:25:00,36.04,36.06,36.03,36.05,25021.0,31.6621,31.6797,31.6534,31.6709,25021.0
2023-01-31 14:30:00,36.05,36.07,36.05,36.06,61199.0,31.6709,31.6885,31.6709,31.6797,61199.0
2023-01-31 14:35:00,36.06,36.07,36.02,36.05,114287.0,31.6797,31.6885,31.6446,31.6709,114287.0
2023-01-31 14:40:00,36.05,36.07,36.04,36.05,80565.0,31.6709,31.6885,31.6621,31.6709,80565.0
2023-01-31 14:45:00,36.06,36.08,36.05,36.08,60072.0,31.6797,31.6973,31.6709,31.6973,60072.0
2023-01-31 14:50:00,36.08,36.09,36.06,36.07,129547.0,31.6973,31.7061,31.6797,31.6885,129547.0
2023-01-31 14:55:00,36.07,36.07,36.0,36.01,126081.0,31.6885,31.6885,31.627,31.6358,126081.0
2023-01-31 15:00:00,36.01,36.04,36.0,36.02,106196.0,31.6358,31.6621,31.627,31.6446,106196.0
2023-01-31 15:05:00,36.02,36.05,36.02,36.05,104600.0,31.6446,31.6709,31.6446,31.6709,104600.0
2023-01-31 15:10:00,36.05,36.05,36.03,36.04,83678.0,31.6709,31.6709,31.6534,31.6621,83678.0
2023-01-31 15:15:00,36.04,36.05,36.02,36.04,106234.0,31.6621,31.6709,31.6446,31.6621,106234.0
2023-01-31 15:20:00,36.04,36.06,36.03,36.05,128066.0,31.6621,31.6797,31.6534,31.6709,128066.0
2023-01-31 15:25:00,36.05,36.06,36.03,36.04,125822.0,31.6709,31.6797,31.6534,31.6621,125822.0
2023-01-31 15:30:00,36.04,36.07,36.03,36.07,139644.0,31.6621,31.6885,31.6534,31.6885,139644.0
2023-01-31 15:35:00,36.07,36.12,36.06,36.11,153209.0,31.6885,31.7324,31.6797,31.7236,153209.0
2023-01-31 15:40:00,36.11,36.15,36.1,36.15,146575.0,31.7236,31.7588,31.7149,31.7588,146575.0
2023-01-31 15:45:00,36.15,36.18,36.15,36.18,242367.0,31.7588,31.7851,31.7588,31.7851,242367.0
2023-01-31 15:50:00,36.18,36.19,36.16,36.16,303238.0,31.7851,31.7939,31.7676,31.7676,303238.0
2023-01-31 15:55:00,36.16,36.24,36.15,36.23,515169.0,31.7676,31.8378,31.7588,31.8291,515169.0
2023-02-01 09:30:00,36.51,36.52,36.41,36.5,321720.0,32.075,32.0838,31.9872,32.0663,321720.0
2023-02-01 09:35:00,36.51,36.6,36.49,36.59,168038.0,32.075,32.1541,32.0575,32.1453,168038.0
2023-02-01 09:40:00,36.6,36.64,36.57,36.58,117645.0,32.1541,32.1893,32.1278,32.1365,117645.0
2023-02-01 09:45:00,36.57,36.62,36.53,36.56,168911.0,32.1278,32.1717,32.0926,32.119,168911.0
2023-02-01 09:50:00,36.56,36.56,36.49,36.54,78386.0,32.119,32.119,32.0575,32.1014,78386.0
2023-02-01 09:55:00,36.54,36.55,36.45,36.5,108481.0,32.1014,32.1102,32.0223,32.0663,108481.0
2023-02-01 10:00:00,36.5,36.52,36.35,36.41,259181.0,32.0663,32.0838,31.9345,31.9872,259181.0
2023-02-01 10:05:00,36.41,36.45,36.36,36.45,157995.0,31.9872,32.0223,31.9433,32.0223,157995.0
2023-02-01 10:10:00,36.45,36.51,36.42,36.5,75358.0,32.0223,32.075,31.996,32.0663,75358.0
2023-02-01 10:15:00,36.49,36.49,36.44,36.45,72975.0,32.0575,32.0575,32.0136,32.0223,72975.0
2023-02-01 10:20:00,36.45,36.45,36.4,36.43,99597.0,32.0223,32.0223,31.9784,32.0048,99597.0
2023-02-01 10:25:00,36.42,36.43,36.38,36.41,82991.0,31.996,32.0048,31.9608,31.9872,82991.0
2023-02-01 10:30:00,36.41,36.41,36.34,36.34,51660.0,31.9872,31.9872,31.9257,31.9257,51660.0
2023-02-01 10:35:00,36.34,36.37,36.33,36.36,83932.0,31.9257,31.9521,31.9169,31.9433,83932.0
2023-02-01 10:40:00,36.36,36.36,36.31,36.32,52576.0,31.9433,31.9433,31.8993,31.9081,52576.0
2023-02-01 10:45:00,36.32,36.37,36.29,36.33,66608.0,31.9081,31.9521,31.8818,31.9169,66608.0
2023-02-01 10:50:00,36.34,36.34,36.27,36.31,56392.0,31.9257,31.9257,31.8642,31.8993,56392.0
2023-02-01 10:55:00,36.31,36.33,36.28,36.29,39401.0,31.8993,31.9169,31.873,31.8818,39401.0
2023-02-01 11:00:00,36.28,36.32,36.27,36.28,63580.0,31.873,31.9081,31.8642,31.873,63580.0
2023-02-01 11:05:00,36.28,36.31,36.27,36.27,44344.0,31.873,31.8993,31.8642,31.8642,44344.0
2023-02-01 11:10:00,36.27,36.33,36.27,36.32,64012.0,31.8642,31.9169,31.8642,31.9081,64012.0
2023-02-01 11:15:00,36.31,36.32,36.27,36.3,44452.0,31.8993,31.9081,31.8642,31.8906,44452.0
2023-02-01 11:20:00,36.29,36.32,36.28,36.31,54095.0,31.8818,31.9081,31.873,31.8993,54095.0
2023-02-01 11:25:00,36.31,36.32,36.28,36.3,63825.0,31.8993,31.9081,31.873,31.8906,63825.0
2023-02-01 11:30:00,36.3,36.4,36.27,36.34,229313.0,31.8906,31.9784,31.8642,31.9257,229313.0
2023-02-01 11:35:00,36.34,36.39,36.33,36.36,105825.0,31.9257,31.9696,31.9169,31.9433,105825.0
2023-02-01 11:40:00,36.35,36.36,36.29,36.3,75203.0,31.9345,31.9433,31.8818,31.8906,75203.0
2023-02-01 11:45:00,36.3,36.3,36.21,36.22,85710.0,31.8906,31.8906,31.8115,31.8203,85710.0
2023-02-01 11:50:00,36.22,36.22,36.15,36.16,103303.0,31.8203,31.8203,31.7588,31.7676,103303.0
2023-02-01 11:55:00,36.16,36.18,36.1,36.1,93794.0,31.7676,31.7851,31.7149,31.7149,93794.0
2023-02-01 12:00:00,36.1,36.13,36.07,36.09,74933.0,31.7149,31.7412,31.6885,31.7061,74933.0
2023-02-01 12:05:00,36.09,36.1,36.02,36.03,100602.0,31.7061,31.7149,31.6446,31.6534,100602.0
2023-02-01 12:10:00,36.02,36.03,35.92,35.95,69257.0,31.6446,31.6534,31.5567,31.5831,69257.0
2023-02-01 12:15:00,35.94,35.97,35.9,35.96,252292.0,31.5743,31.6006,31.5391,31.5919,252292.0
2023-02-01 12:20:00,35.96,35.99,35.94,35.98,161669.0,31.5919,31.6182,31.5743,31.6094,161669.0
2023-02-01 12:25:00,35.98,35.99,35.95,35.98,27114.0,31.6094,31.6182,31.5831,31.6094,27114.0
2023-02-01 12:30:00,36.0,36.02,35.98,36.0,117960.0,31.627,31.6446,31.6094,31.627,117960.0
2023-02-01 12:35:00,36.0,36.0,35.96,35.98,53980.0,31.627,31.627,31.5919,31.6094,53980.0
2023-02-01 12:40:00,35.98,36.0,35.96,35.97,69804.0,31.6094,31.627,31.5919,31.6006,69804.0
2023-02-01 12:45:00,35.96,35.97,35.92,35.93,38390.0,31.5919,31.6006,31.5567,31.5655,38390.0
2023-02-01 12:50:00,35.93,35.95,35.89,35.93,73096.0,31.5655,31.5831,31.5304,31.5655,73096.0
2023-02-01 12:55:00,35.93,35.94,35.92,35.93,39474.0,31.5655,31.5743,31.5567,31.5655,39474.0
2023-02-01 13:00:00,35.93,35.96,35.91,35.95,61434.0,31.5655,31.5919,31.5479,31.5831,61434.0
2023-02-01 13:05:00,35.95,36.03,35.95,36.0,104655.0,31.5831,31.6534,31.5831,31.627,104655.0
2023-02-01 13:10:00,35.99,36.04,35.98,36.02,47915.0,31.6182,31.6621,31.6094,31.6446,47915.0
2023-02-01 13:15:00,36.02,36.06,36.01,36.05,41533.0,31.6446,31.6797,31.6358,31.6709,41533.0
2023-02-01 13:20:00,36.04,36.05,36.02,36.04,35303.0,31.6621,31.6709,31.6446,31.6621,35303.0
2023-02-01 13:25:00,36.04,36.08,36.03,36.07,67911.0,31.6621,31.6973,31.6534,31.6885,67911.0
2023-02-01 13:30:00,36.07,36.13,36.06,36.12,106811.0,31.6885,31.7412,31.6797,31.7324,106811.0
2023-02-01 13:35:00,36.13,36.13,36.06,36.08,57848.0,31.7412,31.7412,31.6797,31.6973,57848.0
2023-02-01 13:40:00,36.08,36.08,36.04,36.06,80740.0,31.6973,31.6973,31.6621,31.6797,80740.0
2023-02-01 13:45:00,36.06,36.11,36.06,36.1,60445.0,31.6797,31.7236,31.6797,31.7149,60445.0
2023-02-01 13:50:00,36.11,36.13,36.1,36.13,41829.0,31.7236,31.7412,31.7149,31.7412,41829.0
2023-02-01 13:55:00,36.12,36.2,36.12,36.18,47085.0,31.7324,31.8027,31.7324,31.7851,47085.0
2023-02-01 14:00:00,36.16,36.23,36.08,36.17,167250.0,31.7676,31.8291,31.6973,31.7764,167250.0
2023-02-01 14:05:00,36.16,36.32,36.16,36.31,283614.0,31.7676,31.9081,31.7676,31.8993,283614.0
2023-02-01 14:10:00,36.31,36.36,36.27,36.27,115856.0,31.8993,31.9433,31.8642,31.8642,115856.0
2023-02-01 14:15:00,36.26,36.27,36.2,36.23,74286.0,31.8554,31.8642,31.8027,31.8291,74286.0
2023-02-01 14:20:00,36.23,36.23,36.18,36.21,62083.0,31.8291,31.8291,31.7851,31.8115,62083.0
2023-02-01 14:25:00,36.2,36.24,36.18,36.22,76354.0,31.8027,31.8378,31.7851,31.8203,76354.0
2023-02-01 14:30:00,36.22,36.25,36.12,36.18,145892.0,31.8203,31.8466,31.7324,31.7851,145892.0
2023-02-01 14:35:00,36.17,36.47,36.17,36.45,195229.0,31.7764,32.0399,31.7764,32.0223,195229.0
2023-02-01 14:40:00,36.45,36.54,36.41,36.53,257347.0,32.0223,32.1014,31.9872,32.0926,257347.0
2023-02-01 14:45:00,36.53,36.6,36.5,36.54,147943.0,32.0926,32.1541,32.0663,32.1014,147943.0
2023-02-01 14:50:00,36.54,36.6,36.53,36.56,104255.0,32.1014,32.1541,32.0926,32.119,104255.0
2023-02-01 14:55:00,36.57,36.58,36.5,36.52,98356.0,32.1278,32.1365,32.0663,32.0838,98356.0
2023-02-01 15:00:00,36.52,36.55,36.49,36.55,64900.0,32.0838,32.1102,32.0575,32.1102,64900.0
2023-02-01 15:05:00,36.54,36.59,36.54,36.58,101737.0,32.1014,32.1453,32.1014,32.1365,101737.0
2023-02-01 15:10:00,36.58,36.58,36.52,36.54,73994.0,32.1365,32.1365,32.0838,32.1014,73994.0
2023-02-01 15:15:00,36.54,36.55,36.49,36.54,151546.0,32.1014,32.1102,32.0575,32.1014,151546.0
2023-02-01 15:20:00,36.54,36.54,36.47,36.5,81861.0,32.1014,32.1014,32.0399,32.0663,81861.0
2023-02-01 15:25:00,36.5,36.53,36.46,36.53,119595.0,32.0663,32.0926,32.0311,32.0926,119595.0
2023-02-01 15:30:00,36.52,36.58,36.52,36.58,197082.0,32.0838,32.1365,32.0838,32.1365,197082.0
2023-02-01 15:35:00,36.58,36.67,36.57,36.64,304297.0,32.1365,32.2156,32.1278,32.1893,304297.0
2023-02-01 15:40:00,36.64,36.69,36.61,36.64,231860.0,32.1893,32.2332,32.1629,32.1893,231860.0
2023-02-01 15:45:00,36.64,36.67,36.52,36.52,281336.0,32.1893,32.2156,32.0838,32.0838,281336.0
2023-02-01 15:50:00,36.52,36.52,36.39,36.4,320825.0,32.0838,32.0838,31.9696,31.9784,320825.0
2023-02-01 15:55:00,36.4,36.44,36.38,36.44,880080.0,31.9784,32.0136,31.9608,32.0136,880080.0
2023-02-02 09:30:00,36.31,36.34,36.14,36.15,357560.0,31.8993,31.9257,31.75,31.7588,357560.0
2023-02-02 09:35:00,36.15,36.15,35.97,36.01,232420.0,31.7588,31.7588,31.6006,31.6358,232420.0
2023-02-02 09:40:00,36.01,36.01,35.88,35.89,229449.0,31.6358,31.6358,31.5216,31.5304,229449.0
2023-02-02 09:45:00,35.89,35.89,35.76,35.77,135231.0,31.5304,31.5304,31.4162,31.4249,135231.0
2023-02-02 09:50:00,35.76,35.76,35.6,35.63,371734.0,31.4162,31.4162,31.2756,31.3019,371734.0
2023-02-02 09:55:00,35.63,35.63,35.49,35.59,405112.0,31.3019,31.3019,31.179,31.2668,405112.0
2023-02-02 10:00:00,35.59,35.64,35.54,35.57,187105.0,31.2668,31.3107,31.2229,31.2492,187105.0
2023-02-02 10:05:00,35.57,35.58,35.47,35.5,178528.0,31.2492,31.258,31.1614,31.1877,178528.0
2023-02-02 10:10:00,35.5,35.52,35.39,35.41,296615.0,31.1877,31.2053,31.0911,31.1087,296615.0
2023-02-02 10:15:00,35.42,35.54,35.41,35.52,171836.0,31.1175,31.2229,31.1087,31.2053,171836.0
2023-02-02 10:20:00,35.52,35.55,35.46,35.52,153287.0,31.2053,31.2317,31.1526,31.2053,153287.0
2023-02-02 10:25:00,35.52,35.55,35.48,35.49,264979.0,31.2053,31.2317,31.1702,31.179,264979.0
2023-02-02 10:30:00,35.5,35.54,35.45,35.52,151008.0,31.1877,31.2229,31.1438,31.2053,151008.0
2023-02-02 10:35:00,35.52,35.55,35.43,35.45,263681.0,31.2053,31.2317,31.1262,31.1438,263681.0
2023-02-02 10:40:00,35.46,35.47,35.3,35.32,163584.0,31.1526,31.1614,31.012,31.0296,163584.0
2023-02-02 10:45:00,35.32,35.38,35.29,35.38,330479.0,31.0296,31.0823,31.0032,31.0823,330479.0
2023-02-02 10:50:00,35.38,35.41,35.35,35.35,168009.0,31.0823,31.1087,31.056,31.056,168009.0
2023-02-02 10:55:00,35.35,35.38,35.32,35.34,179640.0,31.056,31.0823,31.0296,31.0472,179640.0
2023-02-02 11:00:00,35.33,35.41,35.32,35.39,253590.0,31.0384,31.1087,31.0296,31.0911,253590.0
2023-02-02 11:05:00,35.4,35.41,35.35,35.39,150714.0,31.0999,31.1087,31.056,31.0911,150714.0
2023-02-02 11:10:00,35.39,35.41,35.33,35.35,285070.0,31.0911,31.1087,31.0384,31.056,285070.0
2023-02-02 11:15:00,35.35,35.37,35.24,35.25,297834.0,31.056,31.0735,30.9593,30.9681,297834.0
2023-02-02 11:20:00,35.24,35.34,35.22,35.32,149079.0,30.9593,31.0472,30.9417,31.0296,149079.0
2023-02-02 11:25:00,35.32,35.33,35.26,35.27,127159.0,31.0296,31.0384,30.9769,30.9857,127159.0
2023-02-02 11:30:00,35.27,35.27,35.19,35.2,310720.0,30.9857,30.9857,30.9154,30.9242,310720.0
2023-02-02 11:35:00,35.2,35.24,35.18,35.2,163706.0,30.9242,30.9593,30.9066,30.9242,163706.0
2023-02-02 11:40:00,35.2,35.25,35.2,35.22,71595.0,30.9242,30.9681,30.9242,30.9417,71595.0
2023-02-02 11:45:00,35.23,35.28,35.21,35.24,89039.0,30.9505,30.9945,30.933,30.9593,89039.0
2023-02-02 11:50:00,35.25,35.25,35.12,35.14,130745.0,30.9681,30.9681,30.8539,30.8715,130745.0
2023-02-02 11:55:00,35.14,35.14,35.08,35.1,187794.0,30.8715,30.8715,30.8188,30.8363,187794.0
2023-02-02 12:00:00,35.11,35.11,35.05,35.09,131761.0,30.8451,30.8451,30.7924,30.8275,131761.0
2023-02-02 12:05:00,35.09,35.09,35.04,35.04,96537.0,30.8275,30.8275,30.7836,30.7836,96537.0
2023-02-02 12:10:00,35.04,35.09,35.04,35.09,120257.0,30.7836,30.8275,30.7836,30.8275,120257.0
2023-02-02 12:15:00,35.09,35.14,35.07,35.08,206421.0,30.8275,30.8715,30.81,30.8188,206421.0
2023-02-02 12:20:00,35.08,35.12,35.04,35.12,201705.0,30.8188,30.8539,30.7836,30.8539,201705.0
2023-02-02 12:25:00,35.12,35.17,35.11,35.16,168438.0,30.8539,30.8978,30.8451,30.889,168438.0
2023-02-02 12:30:00,35.15,35.25,35.15,35.24,251293.0,30.8803,30.9681,30.8803,30.9593,251293.0
2023-02-02 12:35:00,35.24,35.3,35.24,35.26,269683.0,30.9593,31.012,30.9593,30.9769,269683.0
2023-02-02 12:40:00,35.25,35.26,35.14,35.18,233921.0,30.9681,30.9769,30.8715,30.9066,233921.0
2023-02-02 12:45:00,35.18,35.19,35.15,35.16,101243.0,30.9066,30.9154,30.8803,30.889,101243.0
2023-02-02 12:50:00,35.16,35.17,35.12,35.16,185772.0,30.889,30.8978,30.8539,30.889,185772.0
2023-02-02 12:55:00,35.16,35.27,35.15,35.27,190194.0,30.889,30.9857,30.8803,30.9857,190194.0
2023-02-02 13:00:00,35.26,35.3,35.25,35.28,121755.0,30.9769,31.012,30.9681,30.9945,121755.0
2023-02-02 13:05:00,35.28,35.29,35.21,35.25,155024.0,30.9945,31.0032,30.933,30.9681,155024.0
2023-02-02 13:10:00,35.25,35.27,35.23,35.26,61808.0,30.9681,30.9857,30.9505,30.9769,61808.0
2023-02-02 13:15:00,35.26,35.26,35.19,35.23,88908.0,30.9769,30.9769,30.9154,30.9505,88908.0
2023-02-02 13:20:00,35.23,35.23,35.19,35.2,64606.0,30.9505,30.9505,30.9154,30.9242,64606.0
2023-02-02 13:25:00,35.2,35.21,35.15,35.15,67709.0,30.9242,30.933,30.8803,30.8803,67709.0
2023-02-02 13:30:00,35.15,35.18,35.14,35.14,60472.0,30.8803,30.9066,30.8715,30.8715,60472.0
2023-02-02 13:35:00,35.15,35.2,35.13,35.19,161302.0,30.8803,30.9242,30.8627,30.9154,161302.0
2023-02-02 13:40:00,35.2,35.2,35.12,35.13,354420.0,30.9242,30.9242,30.8539,30.8627,354420.0
2023-02-02 13:45:00,35.13,35.15,35.08,35.08,75410.0,30.8627,30.8803,30.8188,30.8188,75410.0
2023-02-02 13:50:00,35.08,35.09,35.04,35.07,118612.0,30.8188,30.8275,30.7836,30.81,118612.0
2023-02-02 13:55:00,35.07,35.08,35.05,35.08,44616.0,30.81,30.8188,30.7924,30.8188,44616.0
2023-02-02 14:00:00,35.07,35.08,35.06,35.06,111325.0,30.81,30.8188,30.8012,30.8012,111325.0
2023-02-02 14:05:00,35.05,35.1,35.04,35.04,112429.0,30.7924,30.8363,30.7836,30.7836,112429.0
2023-02-02 14:10:00,35.05,35.05,34.96,34.98,306466.0,30.7924,30.7924,30.7133,30.7309,306466.0
2023-02-02 14:15:00,34.98,35.02,34.95,35.01,127399.0,30.7309,30.766,30.7045,30.7573,127399.0
2023-02-02 14:20:00,35.01,35.01,34.93,34.95,227820.0,30.7573,30.7573,30.687,30.7045,227820.0
2023-02-02 14:25:00,34.95,34.95,34.85,34.87,204993.0,30.7045,30.7045,30.6167,30.6343,204993.0
2023-02-02 14:30:00,34.87,34.9,34.86,34.9,160816.0,30.6343,30.6606,30.6255,30.6606,160816.0
2023-02-02 14:35:00,34.9,34.98,34.9,34.95,129289.0,30.6606,30.7309,30.6606,30.7045,129289.0
2023-02-02 14:40:00,34.95,35.01,34.94,35.01,140201.0,30.7045,30.7573,30.6958,30.7573,140201.0
2023-02-02 14:45:00,35.01,35.02,34.97,35.02,130124.0,30.7573,30.766,30.7221,30.766,130124.0
2023-02-02 14:50:00,35.02,35.04,34.96,34.98,78170.0,30.766,30.7836,30.7133,30.7309,78170.0
2023-02-02 14:55:00,34.98,35.02,34.97,35.01,80583.0,30.7309,30.766,30.7221,30.7573,80583.0
2023-02-02 15:00:00,35.01,35.07,35.0,35.05,159166.0,30.7573,30.81,30.7485,30.7924,159166.0
2023-02-02 15:05:00,35.05,35.11,35.03,35.05,144717.0,30.7924,30.8451,30.7748,30.7924,144717.0
2023-02-02 15:10:00,35.05,35.07,35.02,35.05,149946.0,30.7924,30.81,30.766,30.7924,149946.0
2023-02-02 15:15:00,35.05,35.06,34.96,34.97,209058.0,30.7924,30.8012,30.7133,30.7221,209058.0
2023-02-02 15:20:00,34.97,34.98,34.94,34.96,100301.0,30.7221,30.7309,30.6958,30.7133,100301.0
2023-02-02 15:25:00,34.96,34.98,34.91,34.93,146878.0,30.7133,30.7309,30.6694,30.687,146878.0
2023-02-02 15:30:00,34.93,35.05,34.92,35.05,258699.0,30.687,30.7924,30.6782,30.7924,258699.0
2023-02-02 15:35:00,35.05,35.12,35.04,35.09,244929.0,30.7924,30.8539,30.7836,30.8275,244929.0
2023-02-02 15:40:00,35.1,35.17,35.09,35.16,293735.0,30.8363,30.8978,30.8275,30.889,293735.0
2023-02-02 15:45:00,35.16,35.22,35.15,35.18,353945.0,30.889,30.9417,30.8803,30.9066,353945.0
2023-02-02 15:50:00,35.18,35.22,35.17,35.18,529158.0,30.9066,30.9417,30.8978,30.9066,529158.0
2023-02-02 15:55:00,35.18,35.22,35.15,35.2,707187.0,30.9066,30.9417,30.8803,30.9242,707187.0
2023-02-03 09:30:00,35.29,35.46,35.29,35.43,258997.0,31.0032,31.1526,31.0032,31.1262,258997.0
2023-02-03 09:35:00,35.42,35.53,35.38,35.49,150305.0,31.1175,31.2141,31.0823,31.179,150305.0
2023-02-03 09:40:00,35.5,35.52,35.46,35.49,123360.0,31.1877,31.2053,31.1526,31.179,123360.0
2023-02-03 09:45:00,35.49,35.52,35.43,35.48,250487.0,31.179,31.2053,31.1262,31.1702,250487.0
2023-02-03 09:50:00,35.47,35.48,35.41,35.41,159345.0,31.1614,31.1702,31.1087,31.1087,159345.0
2023-02-03 09:55:00,35.41,35.57,35.4,35.5,196731.0,31.1087,31.2492,31.0999,31.1877,196731.0
2023-02-03 10:00:00,35.5,35.5,35.37,35.46,198530.0,31.1877,31.1877,31.0735,31.1526,198530.0
2023-02-03 10:05:00,35.45,35.49,35.35,35.39,125479.0,31.1438,31.179,31.056,31.0911,125479.0
2023-02-03 10:10:00,35.38,35.49,35.36,35.48,121142.0,31.0823,31.179,31.0647,31.1702,121142.0
2023-02-03 10:15:00,35.49,35.6,35.49,35.58,199528.0,31.179,31.2756,31.179,31.258,199528.0
2023-02-03 10:20:00,35.58,35.72,35.58,35.72,109445.0,31.258,31.381,31.258,31.381,109445.0
2023-02-03 10:25:00,35.72,35.77,35.72,35.73,114527.0,31.381,31.4249,31.381,31.3898,114527.0
2023-02-03 10:30:00,35.72,35.75,35.65,35.68,87500.0,31.381,31.4074,31.3195,31.3459,87500.0
2023-02-03 10:35:00,35.69,35.72,35.66,35.68,114394.0,31.3547,31.381,31.3283,31.3459,114394.0
2023-02-03 10:40:00,35.68,35.75,35.65,35.66,324421.0,31.3459,31.4074,31.3195,31.3283,324421.0
2023-02-03 10:45:00,35.66,35.7,35.61,35.63,260852.0,31.3283,31.3634,31.2844,31.3019,260852.0
2023-02-03 10:50:00,35.63,35.64,35.57,35.58,89828.0,31.3019,31.3107,31.2492,31.258,89828.0
2023-02-03 10:55:00,35.59,35.6,35.51,35.52,75762.0,31.2668,31.2756,31.1965,31.2053,75762.0
2023-02-03 11:00:00,35.51,35.57,35.46,35.46,97865.0,31.1965,31.2492,31.1526,31.1526,97865.0
2023-02-03 11:05:00,35.47,35.47,35.4,35.42,85045.0,31.1614,31.1614,31.0999,31.1175,85045.0
2023-02-03 11:10:00,35.42,35.42,35.35,35.38,128910.0,31.1175,31.1175,31.056,31.0823,128910.0
2023-02-03 11:15:00,35.38,35.38,35.32,35.33,50273.0,31.0823,31.0823,31.0296,31.0384,50273.0
2023-02-03 11:20:00,35.33,35.37,35.31,35.36,78523.0,31.0384,31.0735,31.0208,31.0647,78523.0
2023-02-03 11:25:00,35.36,35.36,35.29,35.33,144381.0,31.0647,31.0647,31.0032,31.0384,144381.0
2023-02-03 11:30:00,35.32,35.35,35.21,35.23,279910.0,31.0296,31.056,30.933,30.9505,279910.0
2023-02-03 11:35:00,35.23,35.27,35.21,35.23,131419.0,30.9505,30.9857,30.933,30.9505,131419.0
2023-02-03 11:40:00,35.22,35.27,35.21,35.22,80353.0,30.9417,30.9857,30.933,30.9417,80353.0
2023-02-03 11:45:00,35.22,35.26,35.2,35.23,100770.0,30.9417,30.9769,30.9242,30.9505,100770.0
2023-02-03 11:50:00,35.23,35.27,35.22,35.26,34803.0,30.9505,30.9857,30.9417,30.9769,34803.0
2023-02-03 11:55:00,35.25,35.26,35.18,35.2,177909.0,30.9681,30.9769,30.9066,30.9242,177909.0
2023-02-03 12:00:00,35.2,35.2,35.13,35.14,99552.0,30.9242,30.9242,30.8627,30.8715,99552.0
2023-02-03 12:05:00,35.14,35.17,35.11,35.12,47846.0,30.8715,30.8978,30.8451,30.8539,47846.0
2023-02-03 12:10:00,35.12,35.14,35.09,35.12,43544.0,30.8539,30.8715,30.8275,30.8539,43544.0
2023-02-03 12:15:00,35.13,35.16,35.1,35.14,37016.0,30.8627,30.889,30.8363,30.8715,37016.0
2023-02-03 12:20:00,35.14,35.18,35.13,35.17,65012.0,30.8715,30.9066,30.8627,30.8978,65012.0
2023-02-03 12:25:00,35.17,35.22,35.16,35.2,48290.0,30.8978,30.9417,30.889,30.9242,48290.0
2023-02-03 12:30:00,35.2,35.21,35.18,35.21,25754.0,30.9242,30.933,30.9066,30.933,25754.0
2023-02-03 12:35:00,35.2,35.23,35.2,35.23,37975.0,30.9242,30.9505,30.9242,30.9505,37975.0
2023-02-03 12:40:00,35.22,35.26,35.21,35.25,58095.0,30.9417,30.9769,30.933,30.9681,58095.0
2023-02-03 12:45:00,35.25,35.27,35.23,35.23,52950.0,30.9681,30.9857,30.9505,30.9505,52950.0
2023-02-03 12:50:00,35.23,35.24,35.18,35.19,87053.0,30.9505,30.9593,30.9066,30.9154,87053.0
2023-02-03 12:55:00,35.19,35.2,35.11,35.12,93826.0,30.9154,30.9242,30.8451,30.8539,93826.0
2023-02-03 13:00:00,35.12,35.13,35.05,35.05,53508.0,30.8539,30.8627,30.7924,30.7924,53508.0
2023-02-03 13:05:00,35.05,35.07,34.98,34.98,68667.0,30.7924,30.81,30.7309,30.7309,68667.0
2023-02-03 13:10:00,34.98,35.01,34.97,34.98,167036.0,30.7309,30.7573,30.7221,30.7309,167036.0
2023-02-03 13:15:00,34.98,35.05,34.97,35.05,92901.0,30.7309,30.7924,30.7221,30.7924,92901.0
2023-02-03 13:20:00,35.05,35.12,35.04,35.09,146107.0,30.7924,30.8539,30.7836,30.8275,146107.0
2023-02-03 13:25:00,35.09,35.1,35.05,35.05,25172.0,30.8275,30.8363,30.7924,30.7924,25172.0
2023-02-03 13:30:00,35.05,35.11,35.03,35.09,194913.0,30.7924,30.8451,30.7748,30.8275,194913.0
2023-02-03 13:35:00,35.09,35.15,35.09,35.15,54148.0,30.8275,30.8803,30.8275,30.8803,54148.0
2023-02-03 13:40:00,35.16,35.17,35.12,35.13,66718.0,30.889,30.8978,30.8539,30.8627,66718.0
2023-02-03 13:45:00,35.12,35.13,35.08,35.11,69068.0,30.8539,30.8627,30.8188,30.8451,69068.0
2023-02-03 13:50:00,35.12,35.15,35.1,35.13,45552.0,30.8539,30.8803,30.8363,30.8627,45552.0
2023-02-03 13:55:00,35.13,35.13,35.11,35.12,22073.0,30.8627,30.8627,30.8451,30.8539,22073.0
2023-02-03 14:00:00,35.12,35.13,35.08,35.1,77572.0,30.8539,30.8627,30.8188,30.8363,77572.0
2023-02-03 14:05:00,35.11,35.12,35.07,35.08,30278.0,30.8451,30.8539,30.81,30.8188,30278.0
2023-02-03 14:10:00,35.08,35.15,35.07,35.15,215572.0,30.8188,30.8803,30.81,30.8803,215572.0
2023-02-03 14:15:00,35.15,35.16,35.11,35.13,22518.0,30.8803,30.889,30.8451,30.8627,22518.0
2023-02-03 14:20:00,35.12,35.13,35.09,35.09,56184.0,30.8539,30.8627,30.8275,30.8275,56184.0
2023-02-03 14:25:00,35.09,35.13,35.08,35.13,44583.0,30.8275,30.8627,30.8188,30.8627,44583.0
2023-02-03 14:30:00,35.13,35.15,35.09,35.13,94438.0,30.8627,30.8803,30.8275,30.8627,94438.0
2023-02-03 14:35:00,35.13,35.16,35.12,35.16,92093.0,30.8627,30.889,30.8539,30.889,92093.0
2023-02-03 14:40:00,35.16,35.17,35.12,35.14,97911.0,30.889,30.8978,30.8539,30.8715,97911.0
2023-02-03 14:45:00,35.14,35.14,35.11,35.12,52916.0,30.8715,30.8715,30.8451,30.8539,52916.0
2023-02-03 14:50:00,35.13,35.15,35.12,35.15,89850.0,30.8627,30.8803,30.8539,30.8803,89850.0
2023-02-03 14:55:00,35.15,35.16,35.12,35.15,91068.0,30.8803,30.889,30.8539,30.8803,91068.0
2023-02-03 15:00:00,35.15,35.15,35.12,35.15,58506.0,30.8803,30.8803,30.8539,30.8803,58506.0
2023-02-03 15:05:00,35.15,35.15,35.11,35.15,44252.0,30.8803,30.8803,30.8451,30.8803,44252.0
2023-02-03 15:10:00,35.14,35.15,35.12,35.13,73302.0,30.8715,30.8803,30.8539,30.8627,73302.0
2023-02-03 15:15:00,35.13,35.17,35.11,35.15,89310.0,30.8627,30.8978,30.8451,30.8803,89310.0
2023-02-03 15:20:00,35.15,35.16,35.11,35.15,86186.0,30.8803,30.889,30.8451,30.8803,86186.0
2023-02-03 15:25:00,35.15,35.16,35.13,35.16,87831.0,30.8803,30.889,30.8627,30.889,87831.0
2023-02-03 15:30:00,35.16,35.18,35.14,35.15,104640.0,30.889,30.9066,30.8715,30.8803,104640.0
2023-02-03 15:35:00,35.15,35.15,35.12,35.14,113766.0,30.8803,30.8803,30.8539,30.8715,113766.0
2023-02-03 15:40:00,35.14,35.16,35.12,35.14,167136.0,30.8715,30.889,30.8539,30.8715,167136.0
2023-02-03 15:45:00,35.13,35.14,35.05,35.07,596025.0,30.8627,30.8715,30.7924,30.81,596025.0
2023-02-03 15:50:00,35.07,35.1,35.06,35.09,259684.0,30.81,30.8363,30.8012,30.8275,259684.0
2023-02-03 15:55:00,35.1,35.15,35.09,35.15,475109.0,30.8363,30.8803,30.8275,30.8803,475109.0
2023-02-06 09:30:00,34.95,35.06,34.91,34.92,297133.0,30.7045,30.8012,30.6694,30.6782,297133.0
2023-02-06 09:35:00,34.91,34.93,34.8,34.81,156519.0,30.6694,30.687,30.5728,30.5816,156519.0
2023-02-06 09:40:00,34.8,34.82,34.68,34.7,176623.0,30.5728,30.5903,30.4673,30.4849,176623.0
2023-02-06 09:45:00,34.7,34.73,34.65,34.72,134283.0,30.4849,30.5113,30.441,30.5025,134283.0
2023-02-06 09:50:00,34.72,34.77,34.65,34.7,219695.0,30.5025,30.5464,30.441,30.4849,219695.0
2023-02-06 09:55:00,34.7,34.75,34.67,34.75,221902.0,30.4849,30.5288,30.4586,30.5288,221902.0
2023-02-06 10:00:00,34.74,34.75,34.57,34.58,164598.0,30.5201,30.5288,30.3707,30.3795,164598.0
2023-02-06 10:05:00,34.57,34.62,34.51,34.61,151854.0,30.3707,30.4146,30.318,30.4058,151854.0
2023-02-06 10:10:00,34.61,34.61,34.5,34.51,132110.0,30.4058,30.4058,30.3092,30.318,132110.0
2023-02-06 10:15:00,34.51,34.51,34.41,34.41,158875.0,30.318,30.318,30.2301,30.2301,158875.0
2023-02-06 10:20:00,34.41,34.47,34.41,34.44,116619.0,30.2301,30.2829,30.2301,30.2565,116619.0
2023-02-06 10:25:00,34.45,34.49,34.41,34.46,157622.0,30.2653,30.3004,30.2301,30.2741,157622.0
2023-02-06 10:30:00,34.46,34.47,34.39,34.4,118043.0,30.2741,30.2829,30.2126,30.2214,118043.0
2023-02-06 10:35:00,34.4,34.4,34.29,34.3,148129.0,30.2214,30.2214,30.1247,30.1335,148129.0
2023-02-06 10:40:00,34.3,34.38,34.29,34.33,88592.0,30.1335,30.2038,30.1247,30.1599,88592.0
2023-02-06 10:45:00,34.32,34.34,34.29,34.31,97403.0,30.1511,30.1686,30.1247,30.1423,97403.0
2023-02-06 10:50:00,34.3,34.38,34.28,34.31,146014.0,30.1335,30.2038,30.1159,30.1423,146014.0
2023-02-06 10:55:00,34.3,34.37,34.3,34.36,246440.0,30.1335,30.195,30.1335,30.1862,246440.0
2023-02-06 11:00:00,34.35,34.39,34.33,34.39,177007.0,30.1774,30.2126,30.1599,30.2126,177007.0
2023-02-06 11:05:00,34.38,34.5,34.38,34.41,168022.0,30.2038,30.3092,30.2038,30.2301,168022.0
2023-02-06 11:10:00,34.41,34.49,34.41,34.43,154619.0,30.2301,30.3004,30.2301,30.2477,154619.0
2023-02-06 11:15:00,34.43,34.45,34.38,34.43,184735.0,30.2477,30.2653,30.2038,30.2477,184735.0
2023-02-06 11:20:00,34.42,34.45,34.41,34.44,216260.0,30.2389,30.2653,30.2301,30.2565,216260.0
2023-02-06 11:25:00,34.43,34.5,34.42,34.47,112700.0,30.2477,30.3092,30.2389,30.2829,112700.0
2023-02-06 11:30:00,34.47,34.51,34.45,34.47,164659.0,30.2829,30.318,30.2653,30.2829,164659.0
2023-02-06 11:35:00,34.47,34.51,34.44,34.44,149437.0,30.2829,30.318,30.2565,30.2565,149437.0
2023-02-06 11:40:00,34.44,34.49,34.41,34.45,144857.0,30.2565,30.3004,30.2301,30.2653,144857.0
2023-02-06 11:45:00,34.44,34.45,34.4,34.44,69876.0,30.2565,30.2653,30.2214,30.2565,69876.0
2023-02-06 11:50:00,34.45,34.49,34.44,34.47,57582.0,30.2653,30.3004,30.2565,30.2829,57582.0
2023-02-06 11:55:00,34.48,34.52,34.45,34.45,169131.0,30.2916,30.3268,30.2653,30.2653,169131.0
2023-02-06 12:00:00,34.45,34.46,34.4,34.41,123684.0,30.2653,30.2741,30.2214,30.2301,123684.0
2023-02-06 12:05:00,34.4,34.43,34.38,34.39,70366.0,30.2214,30.2477,30.2038,30.2126,70366.0
2023-02-06 12:10:00,34.39,34.44,34.39,34.41,78320.0,30.2126,30.2565,30.2126,30.2301,78320.0
2023-02-06 12:15:00,34.41,34.45,34.4,34.44,71838.0,30.2301,30.2653,30.2214,30.2565,71838.0
2023-02-06 12:20:00,34.45,34.47,34.43,34.44,64031.0,30.2653,30.2829,30.2477,30.2565,64031.0
2023-02-06 12:25:00,34.43,34.44,34.38,34.39,83617.0,30.2477,30.2565,30.2038,30.2126,83617.0
2023-02-06 12:30:00,34.4,34.41,34.38,34.4,113655.0,30.2214,30.2301,30.2038,30.2214,113655.0
2023-02-06 12:35:00,34.4,34.49,34.39,34.48,178940.0,30.2214,30.3004,30.2126,30.2916,178940.0
2023-02-06 12:40:00,34.48,34.51,34.47,34.51,97958.0,30.2916,30.318,30.2829,30.318,97958.0
2023-02-06 12:45:00,34.51,34.59,34.5,34.54,252586.0,30.318,30.3883,30.3092,30.3443,252586.0
2023-02-06 12:50:00,34.54,34.55,34.47,34.48,87436.0,30.3443,30.3531,30.2829,30.2916,87436.0
2023-02-06 12:55:00,34.48,34.52,34.47,34.5,56742.0,30.2916,30.3268,30.2829,30.3092,56742.0
2023-02-06 13:00:00,34.5,34.51,34.47,34.5,43591.0,30.3092,30.318,30.2829,30.3092,43591.0
2023-02-06 13:05:00,34.5,34.54,34.49,34.52,118498.0,30.3092,30.3443,30.3004,30.3268,118498.0
2023-02-06 13:10:00,34.52,34.54,34.49,34.52,56992.0,30.3268,30.3443,30.3004,30.3268,56992.0
2023-02-06 13:15:00,34.52,34.57,34.51,34.55,64213.0,30.3268,30.3707,30.318,30.3531,64213.0
2023-02-06 13:20:00,34.55,34.57,34.54,34.54,68285.0,30.3531,30.3707,30.3443,30.3443,68285.0
2023-02-06 13:25:00,34.55,34.6,34.54,34.59,91536.0,30.3531,30.3971,30.3443,30.3883,91536.0
2023-02-06 13:30:00,34.58,34.6,34.58,34.59,42939.0,30.3795,30.3971,30.3795,30.3883,42939.0
2023-02-06 13:35:00,34.59,34.6,34.58,34.59,59528.0,30.3883,30.3971,30.3795,30.3883,59528.0
2023-02-06 13:40:00,34.59,34.62,34.58,34.61,66200.0,30.3883,30.4146,30.3795,30.4058,66200.0
2023-02-06 13:45:00,34.61,34.61,34.56,34.57,119212.0,30.4058,30.4058,30.3619,30.3707,119212.0
2023-02-06 13:50:00,34.57,34.59,34.56,34.59,49256.0,30.3707,30.3883,30.3619,30.3883,49256.0
2023-02-06 13:55:00,34.59,34.63,34.58,34.62,62799.0,30.3883,30.4234,30.3795,30.4146,62799.0
2023-02-06 14:00:00,34.62,34.63,34.56,34.56,72591.0,30.4146,30.4234,30.3619,30.3619,72591.0
2023-02-06 14:05:00,34.56,34.61,34.56,34.58,83380.0,30.3619,30.4058,30.3619,30.3795,83380.0
2023-02-06 14:10:00,34.59,34.62,34.58,34.59,68003.0,30.3883,30.4146,30.3795,30.3883,68003.0
2023-02-06 14:15:00,34.59,34.65,34.59,34.65,96062.0,30.3883,30.441,30.3883,30.441,96062.0
2023-02-06 14:20:00,34.65,34.65,34.61,34.62,66825.0,30.441,30.441,30.4058,30.4146,66825.0
2023-02-06 14:25:00,34.62,34.64,34.61,34.64,55371.0,30.4146,30.4322,30.4058,30.4322,55371.0
2023-02-06 14:30:00,34.64,34.65,34.63,34.65,63368.0,30.4322,30.441,30.4234,30.441,63368.0
2023-02-06 14:35:00,34.64,34.65,34.63,34.65,67900.0,30.4322,30.441,30.4234,30.441,67900.0
2023-02-06 14:40:00,34.65,34.65,34.62,34.65,102133.0,30.441,30.441,30.4146,30.441,102133.0
2023-02-06 14:45:00,34.65,34.67,34.63,34.64,68356.0,30.441,30.4586,30.4234,30.4322,68356.0
2023-02-06 14:50:00,34.64,34.64,34.62,34.64,88100.0,30.4322,30.4322,30.4146,30.4322,88100.0
2023-02-06 14:55:00,34.64,34.66,34.63,34.66,101783.0,30.4322,30.4498,30.4234,30.4498,101783.0
2023-02-06 15:00:00,34.66,34.66,34.62,34.62,82128.0,30.4498,30.4498,30.4146,30.4146,82128.0
2023-02-06 15:05:00,34.63,34.64,34.59,34.64,127721.0,30.4234,30.4322,30.3883,30.4322,127721.0
2023-02-06 15:10:00,34.64,34.64,34.61,34.62,120528.0,30.4322,30.4322,30.4058,30.4146,120528.0
2023-02-06 15:15:00,34.62,34.66,34.61,34.66,120678.0,30.4146,30.4498,30.4058,30.4498,120678.0
2023-02-06 15:20:00,34.66,34.67,34.64,34.66,134070.0,30.4498,30.4586,30.4322,30.4498,134070.0
2023-02-06 15:25:00,34.66,34.66,34.59,34.61,207124.0,30.4498,30.4498,30.3883,30.4058,207124.0
2023-02-06 15:30:00,34.61,34.67,34.6,34.66,177603.0,30.4058,30.4586,30.3971,30.4498,177603.0
2023-02-06 15:35:00,34.66,34.72,34.66,34.72,160664.0,30.4498,30.5025,30.4498,30.5025,160664.0
2023-02-06 15:40:00,34.72,34.79,34.71,34.77,436065.0,30.5025,30.564,30.4937,30.5464,436065.0
2023-02-06 15:45:00,34.77,34.79,34.74,34.75,418793.0,30.5464,30.564,30.5201,30.5288,418793.0
2023-02-06 15:50:00,34.75,34.8,34.75,34.8,404036.0,30.5288,30.5728,30.5288,30.5728,404036.0
2023-02-06 15:55:00,34.8,34.88,34.78,34.82,1896273.0,30.5728,30.643,30.5552,30.5903,1896273.0
2023-02-07 09:30:00,36.27,36.6,36.19,36.57,1198858.0,31.8642,32.1541,31.7939,32.1278,1198858.0
2023-02-07 09:35:00,36.56,36.85,36.55,36.82,1596672.0,32.119,32.3737,32.1102,32.3474,1596672.0
2023-02-07 09:40:00,36.81,36.84,36.73,36.8,565894.0,32.3386,32.365,32.2683,32.3298,565894.0
2023-02-07 09:45:00,36.79,36.81,36.6,36.78,685254.0,32.321,32.3386,32.1541,32.3123,685254.0
2023-02-07 09:50:00,36.79,36.88,36.76,36.8,618001.0,32.321,32.4001,32.2947,32.3298,618001.0
2023-02-07 09:55:00,36.79,36.86,36.77,36.78,440209.0,32.321,32.3825,32.3035,32.3123,440209.0
2023-02-07 10:00:00,36.78,36.79,36.71,36.73,279082.0,32.3123,32.321,32.2508,32.2683,279082.0
2023-02-07 10:05:00,36.73,36.81,36.67,36.79,295442.0,32.2683,32.3386,32.2156,32.321,295442.0
2023-02-07 10:10:00,36.79,36.8,36.69,36.72,452579.0,32.321,32.3298,32.2332,32.2595,452579.0
2023-02-07 10:15:00,36.72,36.72,36.55,36.55,362317.0,32.2595,32.2595,32.1102,32.1102,362317.0
2023-02-07 10:20:00,36.55,36.75,36.55,36.69,259562.0,32.1102,32.2859,32.1102,32.2332,259562.0
2023-02-07 10:25:00,36.69,36.72,36.62,36.68,216734.0,32.2332,32.2595,32.1717,32.2244,216734.0
2023-02-07 10:30:00,36.68,36.69,36.61,36.63,158673.0,32.2244,32.2332,32.1629,32.1805,158673.0
2023-02-07 10:35:00,36.63,36.68,36.6,36.65,164477.0,32.1805,32.2244,32.1541,32.198,164477.0
2023-02-07 10:40:00,36.65,36.66,36.6,36.64,150195.0,32.198,32.2068,32.1541,32.1893,150195.0
2023-02-07 10:45:00,36.63,36.74,36.6,36.73,205275.0,32.1805,32.2771,32.1541,32.2683,205275.0
2023-02-07 10:50:00,36.73,36.79,36.71,36.76,162152.0,32.2683,32.321,32.2508,32.2947,162152.0
2023-02-07 10:55:00,36.76,36.86,36.75,36.84,260557.0,32.2947,32.3825,32.2859,32.365,260557.0
2023-02-07 11:00:00,36.84,36.85,36.79,36.8,302583.0,32.365,32.3737,32.321,32.3298,302583.0
2023-02-07 11:05:00,36.8,36.89,36.79,36.86,250549.0,32.3298,32.4089,32.321,32.3825,250549.0
2023-02-07 11:10:00,36.87,36.92,36.84,36.91,225458.0,32.3913,32.4352,32.365,32.4265,225458.0
2023-02-07 11:15:00,36.91,36.96,36.89,36.93,180106.0,32.4265,32.4704,32.4089,32.444,180106.0
2023-02-07 11:20:00,36.93,36.97,36.9,36.97,241862.0,32.444,32.4792,32.4177,32.4792,241862.0
2023-02-07 11:25:00,36.97,37.09,36.95,37.04,571946.0,32.4792,32.5846,32.4616,32.5407,571946.0
2023-02-07 11:30:00,37.05,37.21,37.03,37.19,371643.0,32.5495,32.69,32.5319,32.6724,371643.0
2023-02-07 11:35:00,37.19,37.19,37.06,37.09,245230.0,32.6724,32.6724,32.5582,32.5846,245230.0
2023-02-07 11:40:00,37.1,37.15,37.05,37.07,109482.0,32.5934,32.6373,32.5495,32.567,109482.0
2023-02-07 11:45:00,37.07,37.13,37.02,37.11,132711.0,32.567,32.6197,32.5231,32.6022,132711.0
2023-02-07 11:50:00,37.11,37.18,37.1,37.16,204998.0,32.6022,32.6637,32.5934,32.6461,204998.0
2023-02-07 11:55:00,37.16,37.24,37.16,37.23,185575.0,32.6461,32.7164,32.6461,32.7076,185575.0
2023-02-07 12:00:00,37.23,37.29,37.19,37.21,138280.0,32.7076,32.7603,32.6724,32.69,138280.0
2023-02-07 12:05:00,37.21,37.28,37.21,37.25,144883.0,32.69,32.7515,32.69,32.7252,144883.0
2023-02-07 12:10:00,37.25,37.31,37.23,37.26,150198.0,32.7252,32.7779,32.7076,32.7339,150198.0
2023-02-07 12:15:00,37.27,37.29,37.15,37.17,151558.0,32.7427,32.7603,32.6373,32.6549,151558.0
2023-02-07 12:20:00,37.16,37.18,37.1,37.13,109916.0,32.6461,32.6637,32.5934,32.6197,109916.0
2023-02-07 12:25:00,37.13,37.15,37.12,37.13,89363.0,32.6197,32.6373,32.611,32.6197,89363.0
2023-02-07 12:30:00,37.13,37.17,37.1,37.13,165054.0,32.6197,32.6549,32.5934,32.6197,165054.0
2023-02-07 12:35:00,37.13,37.25,37.12,37.25,140967.0,32.6197,32.7252,32.611,32.7252,140967.0
2023-02-07 12:40:00,37.25,37.39,37.24,37.39,279565.0,32.7252,32.8482,32.7164,32.8482,279565.0
2023-02-07 12:45:00,37.39,37.59,37.38,37.57,367453.0,32.8482,33.0239,32.8394,33.0063,367453.0
2023-02-07 12:50:00,37.58,37.63,37.51,37.63,199451.0,33.0151,33.059,32.9536,33.059,199451.0
2023-02-07 12:55:00,37.63,37.7,37.6,37.67,292689.0,33.059,33.1205,33.0326,33.0941,292689.0
2023-02-07 13:00:00,37.67,37.7,37.56,37.59,278509.0,33.0941,33.1205,32.9975,33.0239,278509.0
2023-02-07 13:05:00,37.58,37.67,37.57,37.63,273690.0,33.0151,33.0941,33.0063,33.059,273690.0
2023-02-07 13:10:00,37.63,37.7,37.61,37.62,173726.0,33.059,33.1205,33.0414,33.0502,173726.0
2023-02-07 13:15:00,37.63,37.66,37.54,37.64,239345.0,33.059,33.0854,32.9799,33.0678,239345.0
2023-02-07 13:20:00,37.64,37.64,37.52,37.55,175012.0,33.0678,33.0678,32.9624,32.9887,175012.0
2023-02-07 13:25:00,37.54,37.55,37.37,37.4,213564.0,32.9799,32.9887,32.8306,32.8569,213564.0
2023-02-07 13:30:00,37.39,37.42,37.28,37.33,261205.0,32.8482,32.8745,32.7515,32.7954,261205.0
2023-02-07 13:35:00,37.32,37.44,37.31,37.39,113478.0,32.7867,32.8921,32.7779,32.8482,113478.0
2023-02-07 13:40:00,37.39,37.48,37.38,37.44,180164.0,32.8482,32.9272,32.8394,32.8921,180164.0
2023-02-07 13:45:00,37.44,37.44,37.36,37.39,153952.0,32.8921,32.8921,32.8218,32.8482,153952.0
2023-02-07 13:50:00,37.4,37.49,37.38,37.47,124463.0,32.8569,32.936,32.8394,32.9184,124463.0
2023-02-07 13:55:00,37.48,37.53,37.4,37.47,179881.0,32.9272,32.9711,32.8569,32.9184,179881.0
2023-02-07 14:00:00,37.47,37.57,37.46,37.54,91225.0,32.9184,33.0063,32.9097,32.9799,91225.0
2023-02-07 14:05:00,37.54,37.58,37.5,37.55,155361.0,32.9799,33.0151,32.9448,32.9887,155361.0
2023-02-07 14:10:00,37.55,37.58,37.51,37.52,99424.0,32.9887,33.0151,32.9536,32.9624,99424.0
2023-02-07 14:15:00,37.52,37.53,37.49,37.52,90334.0,32.9624,32.9711,32.936,32.9624,90334.0
2023-02-07 14:20:00,37.52,37.53,37.48,37.53,128121.0,32.9624,32.9711,32.9272,32.9711,128121.0
2023-02-07 14:25:00,37.52,37.55,37.5,37.52,157527.0,32.9624,32.9887,32.9448,32.9624,157527.0
2023-02-07 14:30:00,37.52,37.6,37.52,37.58,160949.0,32.9624,33.0326,32.9624,33.0151,160949.0
2023-02-07 14:35:00,37.58,37.6,37.56,37.59,67718.0,33.0151,33.0326,32.9975,33.0239,67718.0
2023-02-07 14:40:00,37.59,37.68,37.58,37.68,147484.0,33.0239,33.1029,33.0151,33.1029,147484.0
2023-02-07 14:45:00,37.68,37.76,37.67,37.76,262725.0,33.1029,33.1732,33.0941,33.1732,262725.0
2023-02-07 14:50:00,37.76,37.78,37.73,37.76,204341.0,33.1732,33.1908,33.1469,33.1732,204341.0
2023-02-07 14:55:00,37.76,37.77,37.7,37.71,136895.0,33.1732,33.182,33.1205,33.1293,136895.0
2023-02-07 15:00:00,37.7,37.75,37.68,37.68,192958.0,33.1205,33.1644,33.1029,33.1029,192958.0
2023-02-07 15:05:00,37.69,37.7,37.63,37.67,116084.0,33.1117,33.1205,33.059,33.0941,116084.0
2023-02-07 15:10:00,37.67,37.68,37.61,37.66,146674.0,33.0941,33.1029,33.0414,33.0854,146674.0
2023-02-07 15:15:00,37.66,37.67,37.62,37.66,196136.0,33.0854,33.0941,33.0502,33.0854,196136.0
2023-02-07 15:20:00,37.65,37.77,37.65,37.75,233394.0,33.0766,33.182,33.0766,33.1644,233394.0
2023-02-07 15:25:00,37.76,37.78,37.74,37.77,194616.0,33.1732,33.1908,33.1556,33.182,194616.0
2023-02-07 15:30:00,37.77,37.8,37.73,37.8,217633.0,33.182,33.2084,33.1469,33.2084,217633.0
2023-02-07 15:35:00,37.8,37.89,37.79,37.89,438583.0,33.2084,33.2874,33.1996,33.2874,438583.0
2023-02-07 15:40:00,37.89,37.89,37.84,37.84,553749.0,33.2874,33.2874,33.2435,33.2435,553749.0
2023-02-07 15:45:00,37.84,37.93,37.83,37.91,473591.0,33.2435,33.3226,33.2347,33.305,473591.0
2023-02-07 15:50:00,37.91,37.92,37.72,37.76,718107.0,33.305,33.3138,33.1381,33.1732,718107.0
2023-02-07 15:55:00,37.77,37.79,37.65,37.73,879840.0,33.182,33.1996,33.0766,33.1469,879840.0
2023-02-08 09:30:00,38.13,38.16,38.0,38.03,782065.0,33.4983,33.5246,33.3841,33.4104,782065.0
2023-02-08 09:35:00,38.04,38.37,38.03,38.36,687824.0,33.4192,33.7091,33.4104,33.7003,687824.0
2023-02-08 09:40:00,38.36,38.42,38.29,38.38,536694.0,33.7003,33.753,33.6388,33.7179,536694.0
2023-02-08 09:45:00,38.39,38.43,38.32,38.37,633470.0,33.7267,33.7618,33.6652,33.7091,633470.0
2023-02-08 09:50:00,38.37,38.38,38.2,38.23,409783.0,33.7091,33.7179,33.5598,33.5861,409783.0
2023-02-08 09:55:00,38.23,38.33,38.23,38.29,136508.0,33.5861,33.674,33.5861,33.6388,136508.0
2023-02-08 10:00:00,38.29,38.38,38.24,38.29,276867.0,33.6388,33.7179,33.5949,33.6388,276867.0
2023-02-08 10:05:00,38.3,38.36,38.23,38.34,325301.0,33.6476,33.7003,33.5861,33.6828,325301.0
2023-02-08 10:10:00,38.34,38.36,38.27,38.34,159684.0,33.6828,33.7003,33.6213,33.6828,159684.0
2023-02-08 10:15:00,38.35,38.39,38.29,38.37,329877.0,33.6915,33.7267,33.6388,33.7091,329877.0
2023-02-08 10:20:00,38.37,38.41,38.33,38.39,205139.0,33.7091,33.7443,33.674,33.7267,205139.0
2023-02-08 10:25:00,38.39,38.42,38.36,38.39,145819.0,33.7267,33.753,33.7003,33.7267,145819.0
2023-02-08 10:30:00,38.38,38.39,38.27,38.32,254287.0,33.7179,33.7267,33.6213,33.6652,254287.0
2023-02-08 10:35:00,38.31,38.43,38.27,38.42,300253.0,33.6564,33.7618,33.6213,33.753,300253.0
2023-02-08 10:40:00,38.42,38.43,38.32,38.33,245375.0,33.753,33.7618,33.6652,33.674,245375.0
2023-02-08 10:45:00,38.33,38.34,38.27,38.32,167995.0,33.674,33.6828,33.6213,33.6652,167995.0
2023-02-08 10:50:00,38.33,38.46,38.3,38.43,336829.0,33.674,33.7882,33.6476,33.7618,336829.0
2023-02-08 10:55:00,38.44,38.49,38.42,38.48,210252.0,33.7706,33.8145,33.753,33.8057,210252.0
2023-02-08 11:00:00,38.48,38.48,38.42,38.47,149568.0,33.8057,33.8057,33.753,33.797,149568.0
2023-02-08 11:05:00,38.47,38.5,38.45,38.48,224417.0,33.797,33.8233,33.7794,33.8057,224417.0
2023-02-08 11:10:00,38.49,38.5,38.44,38.44,247932.0,33.8145,33.8233,33.7706,33.7706,247932.0
2023-02-08 11:15:00,38.44,38.54,38.43,38.53,254656.0,33.7706,33.8585,33.7618,33.8497,254656.0
2023-02-08 11:20:00,38.54,38.55,38.38,38.43,209589.0,33.8585,33.8672,33.7179,33.7618,209589.0
2023-02-08 11:25:00,38.44,38.45,38.38,38.4,191645.0,33.7706,33.7794,33.7179,33.7355,191645.0
2023-02-08 11:30:00,38.39,38.51,38.32,38.51,306010.0,33.7267,33.8321,33.6652,33.8321,306010.0
2023-02-08 11:35:00,38.51,38.54,38.46,38.5,257130.0,33.8321,33.8585,33.7882,33.8233,257130.0
2023-02-08 11:40:00,38.5,38.5,38.43,38.48,95194.0,33.8233,33.8233,33.7618,33.8057,95194.0
2023-02-08 11:45:00,38.48,38.56,38.48,38.54,207415.0,33.8057,33.876,33.8057,33.8585,207415.0
2023-02-08 11:50:00,38.54,38.58,38.53,38.57,143582.0,33.8585,33.8936,33.8497,33.8848,143582.0
2023-02-08 11:55:00,38.57,38.62,38.56,38.62,113682.0,33.8848,33.9287,33.876,33.9287,113682.0
2023-02-08 12:00:00,38.62,38.62,38.55,38.55,104966.0,33.9287,33.9287,33.8672,33.8672,104966.0
2023-02-08 12:05:00,38.55,38.65,38.54,38.64,123108.0,33.8672,33.9551,33.8585,33.9463,123108.0
2023-02-08 12:10:00,38.64,38.71,38.62,38.66,219693.0,33.9463,34.0078,33.9287,33.9639,219693.0
2023-02-08 12:15:00,38.65,38.73,38.65,38.7,91394.0,33.9551,34.0254,33.9551,33.999,91394.0
2023-02-08 12:20:00,38.7,38.87,38.68,38.8,377959.0,33.999,34.1484,33.9815,34.0869,377959.0
2023-02-08 12:25:00,38.8,38.89,38.78,38.88,263862.0,34.0869,34.1659,34.0693,34.1572,263862.0
2023-02-08 12:30:00,38.88,38.88,38.77,38.77,118353.0,34.1572,34.1572,34.0605,34.0605,118353.0
2023-02-08 12:35:00,38.78,38.8,38.74,38.76,128965.0,34.0693,34.0869,34.0342,34.0517,128965.0
2023-02-08 12:40:00,38.75,38.79,38.73,38.79,84516.0,34.043,34.0781,34.0254,34.0781,84516.0
2023-02-08 12:45:00,38.78,38.83,38.78,38.83,112695.0,34.0693,34.1132,34.0693,34.1132,112695.0
2023-02-08 12:50:00,38.82,38.85,38.82,38.84,246684.0,34.1044,34.1308,34.1044,34.122,246684.0
2023-02-08 12:55:00,38.84,38.91,38.84,38.91,146907.0,34.122,34.1835,34.122,34.1835,146907.0
2023-02-08 13:00:00,38.9,38.93,38.87,38.9,201199.0,34.1747,34.2011,34.1484,34.1747,201199.0
2023-02-08 13:05:00,38.9,38.92,38.87,38.92,78259.0,34.1747,34.1923,34.1484,34.1923,78259.0
2023-02-08 13:10:00,38.91,38.94,38.91,38.94,90904.0,34.1835,34.2099,34.1835,34.2099,90904.0
2023-02-08 13:15:00,38.94,38.97,38.93,38.94,106792.0,34.2099,34.2362,34.2011,34.2099,106792.0
2023-02-08 13:20:00,38.94,38.98,38.94,38.97,46815.0,34.2099,34.245,34.2099,34.2362,46815.0
2023-02-08 13:25:00,38.98,38.99,38.94,38.95,149660.0,34.245,34.2538,34.2099,34.2187,149660.0
2023-02-08 13:30:00,38.95,38.95,38.86,38.9,161334.0,34.2187,34.2187,34.1396,34.1747,161334.0
2023-02-08 13:35:00,38.9,38.93,38.87,38.9,93876.0,34.1747,34.2011,34.1484,34.1747,93876.0
2023-02-08 13:40:00,38.89,38.9,38.85,38.86,76019.0,34.1659,34.1747,34.1308,34.1396,76019.0
2023-02-08 13:45:00,38.86,38.87,38.78,38.79,76864.0,34.1396,34.1484,34.0693,34.0781,76864.0
2023-02-08 13:50:00,38.79,38.81,38.75,38.76,77336.0,34.0781,34.0957,34.043,34.0517,77336.0
2023-02-08 13:55:00,38.76,38.78,38.69,38.71,143403.0,34.0517,34.0693,33.9902,34.0078,143403.0
2023-02-08 14:00:00,38.71,38.72,38.67,38.71,124904.0,34.0078,34.0166,33.9727,34.0078,124904.0
2023-02-08 14:05:00,38.71,38.71,38.64,38.65,97842.0,34.0078,34.0078,33.9463,33.9551,97842.0
2023-02-08 14:10:00,38.65,38.73,38.64,38.73,97480.0,33.9551,34.0254,33.9463,34.0254,97480.0
2023-02-08 14:15:00,38.73,38.78,38.72,38.76,84335.0,34.0254,34.0693,34.0166,34.0517,84335.0
2023-02-08 14:20:00,38.76,38.76,38.72,38.73,80875.0,34.0517,34.0517,34.0166,34.0254,80875.0
2023-02-08 14:25:00,38.72,38.76,38.72,38.75,75202.0,34.0166,34.0517,34.0166,34.043,75202.0
2023-02-08 14:30:00,38.75,38.77,38.72,38.74,108102.0,34.043,34.0605,34.0166,34.0342,108102.0
2023-02-08 14:35:00,38.74,38.76,38.73,38.74,45302.0,34.0342,34.0517,34.0254,34.0342,45302.0
2023-02-08 14:40:00,38.75,38.75,38.67,38.69,106759.0,34.043,34.043,33.9727,33.9902,106759.0
2023-02-08 14:45:00,38.7,38.7,38.63,38.64,120527.0,33.999,33.999,33.9375,33.9463,120527.0
2023-02-08 14:50:00,38.64,38.66,38.62,38.63,116259.0,33.9463,33.9639,33.9287,33.9375,116259.0
2023-02-08 14:55:00,38.63,38.68,38.61,38.67,117202.0,33.9375,33.9815,33.92,33.9727,117202.0
2023-02-08 15:00:00,38.66,38.67,38.58,38.59,105279.0,33.9639,33.9727,33.8936,33.9024,105279.0
2023-02-08 15:05:00,38.59,38.62,38.56,38.62,117398.0,33.9024,33.9287,33.876,33.9287,117398.0
2023-02-08 15:10:00,38.61,38.62,38.56,38.59,128971.0,33.92,33.9287,33.876,33.9024,128971.0
2023-02-08 15:15:00,38.59,38.61,38.54,38.54,133000.0,33.9024,33.92,33.8585,33.8585,133000.0
2023-02-08 15:20:00,38.55,38.58,38.54,38.58,156620.0,33.8672,33.8936,33.8585,33.8936,156620.0
2023-02-08 15:25:00,38.58,38.62,38.57,38.61,178897.0,33.8936,33.9287,33.8848,33.92,178897.0
2023-02-08 15:30:00,38.61,38.67,38.6,38.67,279890.0,33.92,33.9727,33.9112,33.9727,279890.0
2023-02-08 15:35:00,38.67,38.75,38.66,38.75,297738.0,33.9727,34.043,33.9639,34.043,297738.0
2023-02-08 15:40:00,38.75,38.75,38.72,38.75,310336.0,34.043,34.043,34.0166,34.043,310336.0
2023-02-08 15:45:00,38.75,38.75,38.65,38.66,497367.0,34.043,34.043,33.9551,33.9639,497367.0
2023-02-08 15:50:00,38.65,38.69,38.6,38.65,504502.0,33.9551,33.9902,33.9112,33.9551,504502.0
2023-02-08 15:55:00,38.65,38.68,38.62,38.66,815189.0,33.9551,33.9815,33.9287,33.9639,815189.0
2023-02-09 09:30:00,39.36,39.4,39.28,39.31,707514.0,34.5789,34.614,34.5086,34.5349,707514.0
2023-02-09 09:35:00,39.31,39.33,39.24,39.29,326114.0,34.5349,34.5525,34.4734,34.5174,326114.0
2023-02-09 09:40:00,39.3,39.39,39.27,39.35,317289.0,34.5261,34.6052,34.4998,34.5701,317289.0
2023-02-09 09:45:00,39.34,39.39,39.27,39.38,162960.0,34.5613,34.6052,34.4998,34.5964,162960.0
2023-02-09 09:50:00,39.39,39.49,39.37,39.45,338169.0,34.6052,34.6931,34.5876,34.6579,338169.0
2023-02-09 09:55:00,39.45,39.45,39.25,39.26,379931.0,34.6579,34.6579,34.4822,34.491,379931.0
2023-02-09 10:00:00,39.26,39.28,39.19,39.26,404973.0,34.491,34.5086,34.4295,34.491,404973.0
2023-02-09 10:05:00,39.26,39.32,39.23,39.29,228213.0,34.491,34.5437,34.4646,34.5174,228213.0
2023-02-09 10:10:00,39.29,39.39,39.27,39.36,251762.0,34.5174,34.6052,34.4998,34.5789,251762.0
2023-02-09 10:15:00,39.36,39.5,39.35,39.48,363437.0,34.5789,34.7018,34.5701,34.6843,363437.0
2023-02-09 10:20:00,39.48,39.66,39.47,39.65,529000.0,34.6843,34.8424,34.6755,34.8336,529000.0
2023-02-09 10:25:00,39.65,39.66,39.54,39.54,508162.0,34.8336,34.8424,34.737,34.737,508162.0
2023-02-09 10:30:00,39.55,39.61,39.47,39.59,353796.0,34.7458,34.7985,34.6755,34.7809,353796.0
2023-02-09 10:35:00,39.6,39.6,39.5,39.51,129825.0,34.7897,34.7897,34.7018,34.7106,129825.0
2023-02-09 10:40:00,39.5,39.51,39.42,39.45,118552.0,34.7018,34.7106,34.6316,34.6579,118552.0
2023-02-09 10:45:00,39.44,39.45,39.37,39.4,184681.0,34.6491,34.6579,34.5876,34.614,184681.0
2023-02-09 10:50:00,39.4,39.49,39.39,39.48,96360.0,34.614,34.6931,34.6052,34.6843,96360.0
2023-02-09 10:55:00,39.48,39.52,39.45,39.48,141380.0,34.6843,34.7194,34.6579,34.6843,141380.0
2023-02-09 11:00:00,39.48,39.56,39.47,39.51,172580.0,34.6843,34.7546,34.6755,34.7106,172580.0
2023-02-09 11:05:00,39.52,39.59,39.49,39.58,491737.0,34.7194,34.7809,34.6931,34.7721,491737.0
2023-02-09 11:10:00,39.57,39.71,39.55,39.71,411309.0,34.7633,34.8863,34.7458,34.8863,411309.0
2023-02-09 11:15:00,39.71,39.71,39.64,39.66,313998.0,34.8863,34.8863,34.8248,34.8424,313998.0
2023-02-09 11:20:00,39.67,39.72,39.64,39.7,183669.0,34.8512,34.8951,34.8248,34.8776,183669.0
2023-02-09 11:25:00,39.69,39.75,39.66,39.72,236851.0,34.8688,34.9215,34.8424,34.8951,236851.0
2023-02-09 11:30:00,39.72,39.78,39.69,39.76,241328.0,34.8951,34.9478,34.8688,34.9303,241328.0
2023-02-09 11:35:00,39.75,39.78,39.69,39.76,187984.0,34.9215,34.9478,34.8688,34.9303,187984.0
2023-02-09 11:40:00,39.75,39.8,39.74,39.77,162598.0,34.9215,34.9654,34.9127,34.9391,162598.0
2023-02-09 11:45:00,39.77,39.85,39.75,39.84,162129.0,34.9391,35.0093,34.9215,35.0005,162129.0
2023-02-09 11:50:00,39.84,39.86,39.83,39.86,212389.0,35.0005,35.0181,34.9918,35.0181,212389.0
2023-02-09 11:55:00,39.86,39.87,39.8,39.84,181129.0,35.0181,35.0269,34.9654,35.0005,181129.0
2023-02-09 12:00:00,39.84,39.86,39.78,39.84,163333.0,35.0005,35.0181,34.9478,35.0005,163333.0
2023-02-09 12:05:00,39.83,39.93,39.83,39.91,201407.0,34.9918,35.0796,34.9918,35.062,201407.0
2023-02-09 12:10:00,39.91,39.97,39.91,39.96,147664.0,35.062,35.1148,35.062,35.106,147664.0
2023-02-09 12:15:00,39.96,40.0,39.95,39.99,357926.0,35.106,35.1411,35.0972,35.1323,357926.0
2023-02-09 12:20:00,39.98,40.05,39.97,40.02,645470.0,35.1235,35.185,35.1148,35.1587,645470.0
2023-02-09 12:25:00,40.01,40.06,39.98,39.99,202462.0,35.1499,35.1938,35.1235,35.1323,202462.0
2023-02-09 12:30:00,39.99,40.0,39.83,39.91,158983.0,35.1323,35.1411,34.9918,35.062,158983.0
2023-02-09 12:35:00,39.9,39.94,39.89,39.91,127428.0,35.0533,35.0884,35.0445,35.062,127428.0
2023-02-09 12:40:00,39.91,39.94,39.83,39.83,143484.0,35.062,35.0884,34.9918,34.9918,143484.0
2023-02-09 12:45:00,39.83,39.83,39.74,39.76,91140.0,34.9918,34.9918,34.9127,34.9303,91140.0
2023-02-09 12:50:00,39.76,39.84,39.75,39.84,178386.0,34.9303,35.0005,34.9215,35.0005,178386.0
2023-02-09 12:55:00,39.84,39.87,39.82,39.84,166751.0,35.0005,35.0269,34.983,35.0005,166751.0
2023-02-09 13:00:00,39.85,39.9,39.84,39.88,198749.0,35.0093,35.0533,35.0005,35.0357,198749.0
2023-02-09 13:05:00,39.88,39.95,39.87,39.94,98558.0,35.0357,35.0972,35.0269,35.0884,98558.0
2023-02-09 13:10:00,39.94,39.98,39.92,39.93,211378.0,35.0884,35.1235,35.0708,35.0796,211378.0
2023-02-09 13:15:00,39.94,39.98,39.91,39.98,118121.0,35.0884,35.1235,35.062,35.1235,118121.0
2023-02-09 13:20:00,39.98,40.02,39.93,39.96,365633.0,35.1235,35.1587,35.0796,35.106,365633.0
2023-02-09 13:25:00,39.96,40.04,39.95,40.0,153062.0,35.106,35.1763,35.0972,35.1411,153062.0
2023-02-09 13:30:00,40.01,40.06,39.99,40.05,142617.0,35.1499,35.1938,35.1323,35.185,142617.0
2023-02-09 13:35:00,40.04,40.04,39.97,39.98,142412.0,35.1763,35.1763,35.1148,35.1235,142412.0
2023-02-09 13:40:00,39.99,39.99,39.89,39.93,145965.0,35.1323,35.1323,35.0445,35.0796,145965.0
2023-02-09 13:45:00,39.92,39.92,39.85,39.88,125340.0,35.0708,35.0708,35.0093,35.0357,125340.0
2023-02-09 13:50:00,39.88,39.93,39.87,39.9,146396.0,35.0357,35.0796,35.0269,35.0533,146396.0
2023-02-09 13:55:00,39.9,39.91,39.88,39.89,94925.0,35.0533,35.062,35.0357,35.0445,94925.0
2023-02-09 14:00:00,39.88,39.93,39.87,39.87,99980.0,35.0357,35.0796,35.0269,35.0269,99980.0
2023-02-09 14:05:00,39.88,39.89,39.82,39.86,100990.0,35.0357,35.0445,34.983,35.0181,100990.0
2023-02-09 14:10:00,39.86,39.86,39.77,39.77,115821.0,35.0181,35.0181,34.9391,34.9391,115821.0
2023-02-09 14:15:00,39.78,39.79,39.72,39.73,159194.0,34.9478,34.9566,34.8951,34.9039,159194.0
2023-02-09 14:20:00,39.72,39.77,39.71,39.74,138996.0,34.8951,34.9391,34.8863,34.9127,138996.0
2023-02-09 14:25:00,39.74,39.81,39.73,39.8,162476.0,34.9127,34.9742,34.9039,34.9654,162476.0
2023-02-09 14:30:00,39.8,39.81,39.72,39.73,154815.0,34.9654,34.9742,34.8951,34.9039,154815.0
2023-02-09 14:35:00,39.72,39.75,39.71,39.73,122256.0,34.8951,34.9215,34.8863,34.9039,122256.0
2023-02-09 14:40:00,39.73,39.8,39.72,39.77,133672.0,34.9039,34.9654,34.8951,34.9391,133672.0
2023-02-09 14:45:00,39.77,39.78,39.73,39.75,91339.0,34.9391,34.9478,34.9039,34.9215,91339.0
2023-02-09 14:50:00,39.75,39.77,39.72,39.77,123147.0,34.9215,34.9391,34.8951,34.9391,123147.0
2023-02-09 14:55:00,39.77,39.81,39.76,39.81,93874.0,34.9391,34.9742,34.9303,34.9742,93874.0
2023-02-09 15:00:00,39.8,39.82,39.75,39.75,189310.0,34.9654,34.983,34.9215,34.9215,189310.0
2023-02-09 15:05:00,39.75,39.77,39.72,39.76,130559.0,34.9215,34.9391,34.8951,34.9303,130559.0
2023-02-09 15:10:00,39.76,39.76,39.72,39.73,162969.0,34.9303,34.9303,34.8951,34.9039,162969.0
2023-02-09 15:15:00,39.72,39.73,39.67,39.69,197619.0,34.8951,34.9039,34.8512,34.8688,197619.0
2023-02-09 15:20:00,39.68,39.69,39.64,39.65,157250.0,34.86,34.8688,34.8248,34.8336,157250.0
2023-02-09 15:25:00,39.65,39.67,39.6,39.61,215131.0,34.8336,34.8512,34.7897,34.7985,215131.0
2023-02-09 15:30:00,39.61,39.64,39.57,39.62,539159.0,34.7985,34.8248,34.7633,34.8073,539159.0
2023-02-09 15:35:00,39.62,39.67,39.6,39.62,309926.0,34.8073,34.8512,34.7897,34.8073,309926.0
2023-02-09 15:40:00,39.62,39.62,39.59,39.59,251970.0,34.8073,34.8073,34.7809,34.7809,251970.0
2023-02-09 15:45:00,39.6,39.63,39.53,39.55,405930.0,34.7897,34.8161,34.7282,34.7458,405930.0
2023-02-09 15:50:00,39.54,39.65,39.54,39.63,568484.0,34.737,34.8336,34.737,34.8161,568484.0
2023-02-09 15:55:00,39.63,39.63,39.53,39.54,603066.0,34.8161,34.8161,34.7282,34.737,603066.0
2023-02-10 09:30:00,40.55,40.59,40.37,40.38,840796.0,35.6243,35.6594,35.4662,35.475,840796.0
2023-02-10 09:35:00,40.4,40.54,40.32,40.37,573145.0,35.4925,35.6155,35.4222,35.4662,573145.0
2023-02-10 09:40:00,40.36,40.44,40.32,40.41,578257.0,35.4574,35.5277,35.4222,35.5013,578257.0
2023-02-10 09:45:00,40.41,40.55,40.4,40.51,701389.0,35.5013,35.6243,35.4925,35.5892,701389.0
2023-02-10 09:50:00,40.51,40.52,40.39,40.44,336676.0,35.5892,35.5979,35.4837,35.5277,336676.0
2023-02-10 09:55:00,40.45,40.48,40.38,40.48,177894.0,35.5364,35.5628,35.475,35.5628,177894.0
2023-02-10 10:00:00,40.48,40.49,40.34,40.47,458541.0,35.5628,35.5716,35.4398,35.554,458541.0
2023-02-10 10:05:00,40.48,40.58,40.47,40.53,276299.0,35.5628,35.6507,35.554,35.6067,276299.0
2023-02-10 10:10:00,40.53,40.55,40.4,40.45,309687.0,35.6067,35.6243,35.4925,35.5364,309687.0
2023-02-10 10:15:00,40.45,40.61,40.41,40.55,355217.0,35.5364,35.677,35.5013,35.6243,355217.0
2023-02-10 10:20:00,40.55,40.74,40.44,40.67,915706.0,35.6243,35.7912,35.5277,35.7297,915706.0
2023-02-10 10:25:00,40.67,40.73,40.53,40.59,239985.0,35.7297,35.7824,35.6067,35.6594,239985.0
2023-02-10 10:30:00,40.59,40.64,40.5,40.63,370766.0,35.6594,35.7034,35.5804,35.6946,370766.0
2023-02-10 10:35:00,40.63,40.68,40.58,40.68,238916.0,35.6946,35.7385,35.6507,35.7385,238916.0
2023-02-10 10:40:00,40.68,40.72,40.57,40.62,220810.0,35.7385,35.7737,35.6419,35.6858,220810.0
2023-02-10 10:45:00,40.62,40.65,40.56,40.64,499494.0,35.6858,35.7122,35.6331,35.7034,499494.0
2023-02-10 10:50:00,40.64,40.72,40.56,40.71,251016.0,35.7034,35.7737,35.6331,35.7649,251016.0
2023-02-10 10:55:00,40.71,40.72,40.61,40.7,344817.0,35.7649,35.7737,35.677,35.7561,344817.0
2023-02-10 11:00:00,40.7,40.76,40.67,40.72,443676.0,35.7561,35.8088,35.7297,35.7737,443676.0
2023-02-10 11:05:00,40.72,40.78,40.68,40.77,572406.0,35.7737,35.8264,35.7385,35.8176,572406.0
2023-02-10 11:10:00,40.77,40.79,40.74,40.78,115019.0,35.8176,35.8351,35.7912,35.8264,115019.0
2023-02-10 11:15:00,40.79,40.83,40.75,40.77,115929.0,35.8351,35.8703,35.8,35.8176,115929.0
2023-02-10 11:20:00,40.77,40.79,40.73,40.78,137793.0,35.8176,35.8351,35.7824,35.8264,137793.0
2023-02-10 11:25:00,40.77,40.78,40.67,40.69,170168.0,35.8176,35.8264,35.7297,35.7473,170168.0
2023-02-10 11:30:00,40.68,40.72,40.55,40.57,343137.0,35.7385,35.7737,35.6243,35.6419,343137.0
2023-02-10 11:35:00,40.58,40.64,40.55,40.62,274417.0,35.6507,35.7034,35.6243,35.6858,274417.0
2023-02-10 11:40:00,40.61,40.65,40.58,40.58,126592.0,35.677,35.7122,35.6507,35.6507,126592.0
2023-02-10 11:45:00,40.59,40.59,40.51,40.52,135379.0,35.6594,35.6594,35.5892,35.5979,135379.0
2023-02-10 11:50:00,40.52,40.61,40.51,40.6,155825.0,35.5979,35.677,35.5892,35.6682,155825.0
2023-02-10 11:55:00,40.6,40.68,40.6,40.67,126982.0,35.6682,35.7385,35.6682,35.7297,126982.0
2023-02-10 12:00:00,40.68,40.69,40.6,40.6,146333.0,35.7385,35.7473,35.6682,35.6682,146333.0
2023-02-10 12:05:00,40.6,40.7,40.6,40.68,136820.0,35.6682,35.7561,35.6682,35.7385,136820.0
2023-02-10 12:10:00,40.68,40.68,40.6,40.63,160351.0,35.7385,35.7385,35.6682,35.6946,160351.0
2023-02-10 12:15:00,40.62,40.64,40.61,40.64,76007.0,35.6858,35.7034,35.677,35.7034,76007.0
2023-02-10 12:20:00,40.65,40.68,40.64,40.67,78629.0,35.7122,35.7385,35.7034,35.7297,78629.0
2023-02-10 12:25:00,40.68,40.74,40.68,40.73,79285.0,35.7385,35.7912,35.7385,35.7824,79285.0
2023-02-10 12:30:00,40.73,40.8,40.71,40.74,105767.0,35.7824,35.8439,35.7649,35.7912,105767.0
2023-02-10 12:35:00,40.74,40.77,40.72,40.72,57664.0,35.7912,35.8176,35.7737,35.7737,57664.0
2023-02-10 12:40:00,40.72,40.75,40.7,40.73,76879.0,35.7737,35.8,35.7561,35.7824,76879.0
2023-02-10 12:45:00,40.75,40.76,40.71,40.72,49721.0,35.8,35.8088,35.7649,35.7737,49721.0
2023-02-10 12:50:00,40.72,40.75,40.71,40.75,56009.0,35.7737,35.8,35.7649,35.8,56009.0
2023-02-10 12:55:00,40.74,40.8,40.74,40.78,56605.0,35.7912,35.8439,35.7912,35.8264,56605.0
2023-02-10 13:00:00,40.79,40.79,40.77,40.79,64990.0,35.8351,35.8351,35.8176,35.8351,64990.0
2023-02-10 13:05:00,40.79,40.81,40.78,40.8,71642.0,35.8351,35.8527,35.8264,35.8439,71642.0
2023-02-10 13:10:00,40.8,40.81,40.77,40.8,108287.0,35.8439,35.8527,35.8176,35.8439,108287.0
2023-02-10 13:15:00,40.8,40.81,40.77,40.8,76623.0,35.8439,35.8527,35.8176,35.8439,76623.0
2023-02-10 13:20:00,40.8,40.82,40.78,40.79,75731.0,35.8439,35.8615,35.8264,35.8351,75731.0
2023-02-10 13:25:00,40.79,40.83,40.78,40.8,115289.0,35.8351,35.8703,35.8264,35.8439,115289.0
2023-02-10 13:30:00,40.81,40.82,40.78,40.82,86595.0,35.8527,35.8615,35.8264,35.8615,86595.0
2023-02-10 13:35:00,40.82,40.85,40.81,40.83,64632.0,35.8615,35.8879,35.8527,35.8703,64632.0
2023-02-10 13:40:00,40.83,40.83,40.76,40.77,119631.0,35.8703,35.8703,35.8088,35.8176,119631.0
2023-02-10 13:45:00,40.77,40.79,40.74,40.77,189173.0,35.8176,35.8351,35.7912,35.8176,189173.0
2023-02-10 13:50:00,40.77,40.78,40.73,40.76,92755.0,35.8176,35.8264,35.7824,35.8088,92755.0
2023-02-10 13:55:00,40.76,40.77,40.71,40.72,80025.0,35.8088,35.8176,35.7649,35.7737,80025.0
2023-02-10 14:00:00,40.71,40.73,40.69,40.73,83272.0,35.7649,35.7824,35.7473,35.7824,83272.0
2023-02-10 14:05:00,40.73,40.76,40.71,40.72,149362.0,35.7824,35.8088,35.7649,35.7737,149362.0
2023-02-10 14:10:00,40.72,40.74,40.69,40.69,100556.0,35.7737,35.7912,35.7473,35.7473,100556.0
2023-02-10 14:15:00,40.69,40.71,40.66,40.67,102468.0,35.7473,35.7649,35.7209,35.7297,102468.0
2023-02-10 14:20:00,40.68,40.71,40.66,40.71,49038.0,35.7385,35.7649,35.7209,35.7649,49038.0
2023-02-10 14:25:00,40.71,40.73,40.68,40.69,97170.0,35.7649,35.7824,35.7385,35.7473,97170.0
2023-02-10 14:30:00,40.69,40.69,40.65,40.66,109509.0,35.7473,35.7473,35.7122,35.7209,109509.0
2023-02-10 14:35:00,40.66,40.67,40.62,40.65,91670.0,35.7209,35.7297,35.6858,35.7122,91670.0
2023-02-10 14:40:00,40.65,40.74,40.64,40.72,111002.0,35.7122,35.7912,35.7034,35.7737,111002.0
2023-02-10 14:45:00,40.72,40.72,40.68,40.68,157975.0,35.7737,35.7737,35.7385,35.7385,157975.0
2023-02-10 14:50:00,40.68,40.77,40.68,40.76,112308.0,35.7385,35.8176,35.7385,35.8088,112308.0
2023-02-10 14:55:00,40.76,40.77,40.74,40.75,99856.0,35.8088,35.8176,35.7912,35.8,99856.0
2023-02-10 15:00:00,40.75,40.77,40.71,40.72,121929.0,35.8,35.8176,35.7649,35.7737,121929.0
2023-02-10 15:05:00,40.72,40.76,40.7,40.75,117193.0,35.7737,35.8088,35.7561,35.8,117193.0
2023-02-10 15:10:00,40.75,40.77,40.74,40.74,209179.0,35.8,35.8176,35.7912,35.7912,209179.0
2023-02-10 15:15:00,40.74,40.75,40.68,40.71,182935.0,35.7912,35.8,35.7385,35.7649,182935.0
2023-02-10 15:20:00,40.71,40.71,40.67,40.7,161669.0,35.7649,35.7649,35.7297,35.7561,161669.0
2023-02-10 15:25:00,40.7,40.73,40.68,40.73,146944.0,35.7561,35.7824,35.7385,35.7824,146944.0
2023-02-10 15:30:00,40.73,40.75,40.72,40.75,195235.0,35.7824,35.8,35.7737,35.8,195235.0
2023-02-10 15:35:00,40.75,40.76,40.73,40.75,248408.0,35.8,35.8088,35.7824,35.8,248408.0
2023-02-10 15:40:00,40.75,40.75,40.66,40.66,273207.0,35.8,35.8,35.7209,35.7209,273207.0
2023-02-10 15:45:00,40.66,40.75,40.65,40.73,476955.0,35.7209,35.8,35.7122,35.7824,476955.0
2023-02-10 15:50:00,40.73,40.78,40.7,40.76,493900.0,35.7824,35.8264,35.7561,35.8088,493900.0
2023-02-10 15:55:00,40.77,40.78,40.65,40.65,1073894.0,35.8176,35.8264,35.7122,35.7122,1073894.0
2023-02-13 09:30:00,40.4,40.52,40.26,40.29,406736.0,35.4925,35.5979,35.3695,35.3959,406736.0
2023-02-13 09:35:00,40.3,40.34,40.21,40.34,122647.0,35.4047,35.4398,35.3256,35.4398,122647.0
2023-02-13 09:40:00,40.33,40.4,40.27,40.32,193780.0,35.431,35.4925,35.3783,35.4222,193780.0
2023-02-13 09:45:00,40.32,40.38,40.29,40.34,211701.0,35.4222,35.475,35.3959,35.4398,211701.0
2023-02-13 09:50:00,40.34,40.4,40.24,40.28,130042.0,35.4398,35.4925,35.352,35.3871,130042.0
2023-02-13 09:55:00,40.29,40.37,40.29,40.36,241615.0,35.3959,35.4662,35.3959,35.4574,241615.0
2023-02-13 10:00:00,40.37,40.49,40.36,40.48,206203.0,35.4662,35.5716,35.4574,35.5628,206203.0
2023-02-13 10:05:00,40.48,40.52,40.47,40.5,153789.0,35.5628,35.5979,35.554,35.5804,153789.0
2023-02-13 10:10:00,40.5,40.51,40.47,40.48,86331.0,35.5804,35.5892,35.554,35.5628,86331.0
2023-02-13 10:15:00,40.48,40.48,40.39,40.4,124961.0,35.5628,35.5628,35.4837,35.4925,124961.0
2023-02-13 10:20:00,40.4,40.42,40.37,40.38,143207.0,35.4925,35.5101,35.4662,35.475,143207.0
2023-02-13 10:25:00,40.39,40.46,40.38,40.44,114381.0,35.4837,35.5452,35.475,35.5277,114381.0
2023-02-13 10:30:00,40.44,40.48,40.43,40.44,121196.0,35.5277,35.5628,35.5189,35.5277,121196.0
2023-02-13 10:35:00,40.44,40.45,40.39,40.39,167094.0,35.5277,35.5364,35.4837,35.4837,167094.0
2023-02-13 10:40:00,40.39,40.43,40.37,40.38,123117.0,35.4837,35.5189,35.4662,35.475,123117.0
2023-02-13 10:45:00,40.38,40.41,40.34,40.34,94154.0,35.475,35.5013,35.4398,35.4398,94154.0
2023-02-13 10:50:00,40.35,40.39,40.31,40.34,122718.0,35.4486,35.4837,35.4135,35.4398,122718.0
2023-02-13 10:55:00,40.34,40.37,40.31,40.34,131746.0,35.4398,35.4662,35.4135,35.4398,131746.0
2023-02-13 11:00:00,40.34,40.43,40.34,40.38,207381.0,35.4398,35.5189,35.4398,35.475,207381.0
2023-02-13 11:05:00,40.39,40.39,40.35,40.36,101300.0,35.4837,35.4837,35.4486,35.4574,101300.0
2023-02-13 11:10:00,40.35,40.4,40.35,40.37,181634.0,35.4486,35.4925,35.4486,35.4662,181634.0
2023-02-13 11:15:00,40.37,40.37,40.34,40.35,131354.0,35.4662,35.4662,35.4398,35.4486,131354.0
2023-02-13 11:20:00,40.35,40.37,40.32,40.34,91558.0,35.4486,35.4662,35.4222,35.4398,91558.0
2023-02-13 11:25:00,40.34,40.36,40.31,40.36,71828.0,35.4398,35.4574,35.4135,35.4574,71828.0
2023-02-13 11:30:00,40.36,40.46,40.34,40.46,134091.0,35.4574,35.5452,35.4398,35.5452,134091.0
2023-02-13 11:35:00,40.46,40.49,40.37,40.39,72309.0,35.5452,35.5716,35.4662,35.4837,72309.0
2023-02-13 11:40:00,40.39,40.45,40.38,40.45,50072.0,35.4837,35.5364,35.475,35.5364,50072.0
2023-02-13 11:45:00,40.45,40.5,40.44,40.5,48119.0,35.5364,35.5804,35.5277,35.5804,48119.0
2023-02-13 11:50:00,40.49,40.5,40.47,40.48,62069.0,35.5716,35.5804,35.554,35.5628,62069.0
2023-02-13 11:55:00,40.49,40.53,40.48,40.51,60808.0,35.5716,35.6067,35.5628,35.5892,60808.0
2023-02-13 12:00:00,40.51,40.55,40.5,40.52,46753.0,35.5892,35.6243,35.5804,35.5979,46753.0
2023-02-13 12:05:00,40.52,40.54,40.49,40.51,39563.0,35.5979,35.6155,35.5716,35.5892,39563.0
2023-02-13 12:10:00,40.52,40.53,40.5,40.51,20884.0,35.5979,35.6067,35.5804,35.5892,20884.0
2023-02-13 12:15:00,40.51,40.55,40.5,40.54,35218.0,35.5892,35.6243,35.5804,35.6155,35218.0
2023-02-13 12:20:00,40.53,40.53,40.5,40.52,56908.0,35.6067,35.6067,35.5804,35.5979,56908.0
2023-02-13 12:25:00,40.52,40.53,40.51,40.52,72974.0,35.5979,35.6067,35.5892,35.5979,72974.0
2023-02-13 12:30:00,40.52,40.56,40.5,40.55,120342.0,35.5979,35.6331,35.5804,35.6243,120342.0
2023-02-13 12:35:00,40.55,40.6,40.55,40.59,115108.0,35.6243,35.6682,35.6243,35.6594,115108.0
2023-02-13 12:40:00,40.59,40.63,40.57,40.58,125652.0,35.6594,35.6946,35.6419,35.6507,125652.0
2023-02-13 12:45:00,40.58,40.64,40.57,40.61,88320.0,35.6507,35.7034,35.6419,35.677,88320.0
2023-02-13 12:50:00,40.6,40.66,40.6,40.65,54247.0,35.6682,35.7209,35.6682,35.7122,54247.0
2023-02-13 12:55:00,40.64,40.66,40.63,40.64,78064.0,35.7034,35.7209,35.6946,35.7034,78064.0
2023-02-13 13:00:00,40.64,40.67,40.62,40.63,37120.0,35.7034,35.7297,35.6858,35.6946,37120.0
2023-02-13 13:05:00,40.63,40.63,40.58,40.58,37022.0,35.6946,35.6946,35.6507,35.6507,37022.0
2023-02-13 13:10:00,40.59,40.61,40.58,40.59,42094.0,35.6594,35.677,35.6507,35.6594,42094.0
2023-02-13 13:15:00,40.6,40.62,40.58,40.62,89965.0,35.6682,35.6858,35.6507,35.6858,89965.0
2023-02-13 13:20:00,40.61,40.63,40.59,40.62,42909.0,35.677,35.6946,35.6594,35.6858,42909.0
2023-02-13 13:25:00,40.62,40.63,40.59,40.6,45531.0,35.6858,35.6946,35.6594,35.6682,45531.0
2023-02-13 13:30:00,40.61,40.65,40.6,40.64,54221.0,35.677,35.7122,35.6682,35.7034,54221.0
2023-02-13 13:35:00,40.65,40.65,40.62,40.64,66915.0,35.7122,35.7122,35.6858,35.7034,66915.0
2023-02-13 13:40:00,40.64,40.64,40.59,40.61,58543.0,35.7034,35.7034,35.6594,35.677,58543.0
2023-02-13 13:45:00,40.61,40.63,40.61,40.62,46726.0,35.677,35.6946,35.677,35.6858,46726.0
2023-02-13 13:50:00,40.63,40.63,40.6,40.61,32719.0,35.6946,35.6946,35.6682,35.677,32719.0
2023-02-13 13:55:00,40.61,40.64,40.6,40.62,29334.0,35.677,35.7034,35.6682,35.6858,29334.0
2023-02-13 14:00:00,40.63,40.64,40.61,40.63,39171.0,35.6946,35.7034,35.677,35.6946,39171.0
2023-02-13 14:05:00,40.63,40.63,40.61,40.62,33982.0,35.6946,35.6946,35.677,35.6858,33982.0
2023-02-13 14:10:00,40.62,40.64,40.6,40.62,51145.0,35.6858,35.7034,35.6682,35.6858,51145.0
2023-02-13 14:15:00,40.62,40.62,40.59,40.59,29305.0,35.6858,35.6858,35.6594,35.6594,29305.0
2023-02-13 14:20:00,40.59,40.61,40.57,40.57,54978.0,35.6594,35.677,35.6419,35.6419,54978.0
2023-02-13 14:25:00,40.57,40.59,40.55,40.59,34991.0,35.6419,35.6594,35.6243,35.6594,34991.0
2023-02-13 14:30:00,40.59,40.59,40.54,40.54,25200.0,35.6594,35.6594,35.6155,35.6155,25200.0
2023-02-13 14:35:00,40.54,40.57,40.54,40.57,27610.0,35.6155,35.6419,35.6155,35.6419,27610.0
2023-02-13 14:40:00,40.56,40.57,40.54,40.57,18388.0,35.6331,35.6419,35.6155,35.6419,18388.0
2023-02-13 14:45:00,40.56,40.58,40.54,40.55,39318.0,35.6331,35.6507,35.6155,35.6243,39318.0
2023-02-13 14:50:00,40.55,40.59,40.54,40.58,21870.0,35.6243,35.6594,35.6155,35.6507,21870.0
2023-02-13 14:55:00,40.58,40.6,40.58,40.59,48752.0,35.6507,35.6682,35.6507,35.6594,48752.0
2023-02-13 15:00:00,40.59,40.6,40.55,40.58,170323.0,35.6594,35.6682,35.6243,35.6507,170323.0
2023-02-13 15:05:00,40.58,40.63,40.57,40.58,75767.0,35.6507,35.6946,35.6419,35.6507,75767.0
2023-02-13 15:10:00,40.58,40.6,40.56,40.57,79292.0,35.6507,35.6682,35.6331,35.6419,79292.0
2023-02-13 15:15:00,40.56,40.59,40.52,40.58,96152.0,35.6331,35.6594,35.5979,35.6507,96152.0
2023-02-13 15:20:00,40.58,40.59,40.56,40.58,54243.0,35.6507,35.6594,35.6331,35.6507,54243.0
2023-02-13 15:25:00,40.57,40.59,40.55,40.57,67575.0,35.6419,35.6594,35.6243,35.6419,67575.0
2023-02-13 15:30:00,40.57,40.63,40.56,40.63,139483.0,35.6419,35.6946,35.6331,35.6946,139483.0
2023-02-13 15:35:00,40.63,40.66,40.62,40.66,96489.0,35.6946,35.7209,35.6858,35.7209,96489.0
2023-02-13 15:40:00,40.65,40.66,40.63,40.65,118352.0,35.7122,35.7209,35.6946,35.7122,118352.0
2023-02-13 15:45:00,40.65,40.68,40.63,40.66,140661.0,35.7122,35.7385,35.6946,35.7209,140661.0
2023-02-13 15:50:00,40.66,40.67,40.59,40.59,237981.0,35.7209,35.7297,35.6594,35.6594,237981.0
2023-02-13 15:55:00,40.59,40.63,40.57,40.62,427758.0,35.6594,35.6946,35.6419,35.6858,427758.0
2023-02-14 09:30:00,40.54,40.66,40.47,40.63,284775.0,35.6155,35.7209,35.554,35.6946,284775.0
2023-02-14 09:35:00,40.62,40.73,40.61,40.72,120363.0,35.6858,35.7824,35.677,35.7737,120363.0
2023-02-14 09:40:00,40.72,40.89,40.71,40.87,228717.0,35.7737,35.923,35.7649,35.9054,228717.0
2023-02-14 09:45:00,40.88,41.14,40.87,41.09,460574.0,35.9142,36.1426,35.9054,36.0987,460574.0
2023-02-14 09:50:00,41.09,41.15,41.06,41.06,106117.0,36.0987,36.1514,36.0724,36.0724,106117.0
2023-02-14 09:55:00,41.07,41.22,41.07,41.16,187348.0,36.0811,36.2129,36.0811,36.1602,187348.0
2023-02-14 10:00:00,41.16,41.25,41.14,41.22,286096.0,36.1602,36.2393,36.1426,36.2129,286096.0
2023-02-14 10:05:00,41.22,41.29,41.2,41.29,148623.0,36.2129,36.2744,36.1953,36.2744,148623.0
2023-02-14 10:10:00,41.29,41.34,41.27,41.32,114290.0,36.2744,36.3183,36.2568,36.3008,114290.0
2023-02-14 10:15:00,41.32,41.34,41.27,41.27,92053.0,36.3008,36.3183,36.2568,36.2568,92053.0
2023-02-14 10:20:00,41.28,41.32,41.26,41.31,83959.0,36.2656,36.3008,36.2481,36.292,83959.0
2023-02-14 10:25:00,41.31,41.35,41.3,41.32,76142.0,36.292,36.3271,36.2832,36.3008,76142.0
2023-02-14 10:30:00,41.33,41.38,41.27,41.3,356767.0,36.3096,36.3535,36.2568,36.2832,356767.0
2023-02-14 10:35:00,41.3,41.3,41.11,41.11,161124.0,36.2832,36.2832,36.1163,36.1163,161124.0
2023-02-14 10:40:00,41.11,41.15,41.04,41.1,133821.0,36.1163,36.1514,36.0548,36.1075,133821.0
2023-02-14 10:45:00,41.1,41.13,41.03,41.11,134009.0,36.1075,36.1338,36.046,36.1163,134009.0
2023-02-14 10:50:00,41.1,41.11,40.89,40.93,97790.0,36.1075,36.1163,35.923,35.9581,97790.0
2023-02-14 10:55:00,40.92,41.01,40.9,40.98,143494.0,35.9494,36.0284,35.9318,36.0021,143494.0
2023-02-14 11:00:00,40.98,41.03,40.97,41.01,121734.0,36.0021,36.046,35.9933,36.0284,121734.0
2023-02-14 11:05:00,41.02,41.04,40.96,40.96,58674.0,36.0372,36.0548,35.9845,35.9845,58674.0
2023-02-14 11:10:00,40.96,41.02,40.92,40.92,56065.0,35.9845,36.0372,35.9494,35.9494,56065.0
2023-02-14 11:15:00,40.93,41.05,40.89,41.02,78147.0,35.9581,36.0636,35.923,36.0372,78147.0
2023-02-14 11:20:00,41.03,41.08,41.01,41.05,61683.0,36.046,36.0899,36.0284,36.0636,61683.0
2023-02-14 11:25:00,41.05,41.06,40.86,40.88,95369.0,36.0636,36.0724,35.8966,35.9142,95369.0
2023-02-14 11:30:00,40.88,40.89,40.78,40.83,185715.0,35.9142,35.923,35.8264,35.8703,185715.0
2023-02-14 11:35:00,40.84,40.87,40.82,40.84,117266.0,35.8791,35.9054,35.8615,35.8791,117266.0
2023-02-14 11:40:00,40.84,40.84,40.8,40.82,56857.0,35.8791,35.8791,35.8439,35.8615,56857.0
2023-02-14 11:45:00,40.82,40.84,40.8,40.83,54449.0,35.8615,35.8791,35.8439,35.8703,54449.0
2023-02-14 11:50:00,40.83,40.83,40.75,40.79,60590.0,35.8703,35.8703,35.8,35.8351,60590.0
2023-02-14 11:55:00,40.79,40.87,40.78,40.86,48004.0,35.8351,35.9054,35.8264,35.8966,48004.0
2023-02-14 12:00:00,40.86,40.9,40.85,40.89,50249.0,35.8966,35.9318,35.8879,35.923,50249.0
2023-02-14 12:05:00,40.88,40.91,40.87,40.9,34227.0,35.9142,35.9406,35.9054,35.9318,34227.0
2023-02-14 12:10:00,40.9,40.94,40.9,40.94,62256.0,35.9318,35.9669,35.9318,35.9669,62256.0
2023-02-14 12:15:00,40.93,40.95,40.92,40.95,47544.0,35.9581,35.9757,35.9494,35.9757,47544.0
2023-02-14 12:20:00,40.95,40.98,40.94,40.95,56714.0,35.9757,36.0021,35.9669,35.9757,56714.0
2023-02-14 12:25:00,40.96,40.99,40.95,40.98,21735.0,35.9845,36.0109,35.9757,36.0021,21735.0
2023-02-14 12:30:00,40.98,41.0,40.97,41.0,34356.0,36.0021,36.0196,35.9933,36.0196,34356.0
2023-02-14 12:35:00,41.0,41.02,40.99,41.0,44706.0,36.0196,36.0372,36.0109,36.0196,44706.0
2023-02-14 12:40:00,41.0,41.02,40.97,40.98,41283.0,36.0196,36.0372,35.9933,36.0021,41283.0
2023-02-14 12:45:00,40.98,41.0,40.96,41.0,22385.0,36.0021,36.0196,35.9845,36.0196,22385.0
2023-02-14 12:50:00,40.99,41.01,40.97,41.0,51369.0,36.0109,36.0284,35.9933,36.0196,51369.0
2023-02-14 12:55:00,41.0,41.05,40.99,41.02,35071.0,36.0196,36.0636,36.0109,36.0372,35071.0
2023-02-14 13:00:00,41.02,41.12,41.02,41.1,101074.0,36.0372,36.1251,36.0372,36.1075,101074.0
2023-02-14 13:05:00,41.09,41.14,41.08,41.09,54260.0,36.0987,36.1426,36.0899,36.0987,54260.0
2023-02-14 13:10:00,41.09,41.09,41.04,41.08,36022.0,36.0987,36.0987,36.0548,36.0899,36022.0
2023-02-14 13:15:00,41.08,41.16,41.07,41.13,61463.0,36.0899,36.1602,36.0811,36.1338,61463.0
2023-02-14 13:20:00,41.13,41.15,41.1,41.12,35448.0,36.1338,36.1514,36.1075,36.1251,35448.0
2023-02-14 13:25:00,41.12,41.14,41.1,41.13,56644.0,36.1251,36.1426,36.1075,36.1338,56644.0
2023-02-14 13:30:00,41.13,41.15,41.11,41.14,50002.0,36.1338,36.1514,36.1163,36.1426,50002.0
2023-02-14 13:35:00,41.13,41.14,41.03,41.08,60235.0,36.1338,36.1426,36.046,36.0899,60235.0
2023-02-14 13:40:00,41.08,41.09,41.01,41.02,81506.0,36.0899,36.0987,36.0284,36.0372,81506.0
2023-02-14 13:45:00,41.02,41.07,41.01,41.05,80382.0,36.0372,36.0811,36.0284,36.0636,80382.0
2023-02-14 13:50:00,41.05,41.06,41.04,41.05,57959.0,36.0636,36.0724,36.0548,36.0636,57959.0
2023-02-14 13:55:00,41.05,41.08,41.03,41.05,74393.0,36.0636,36.0899,36.046,36.0636,74393.0
2023-02-14 14:00:00,41.05,41.1,41.02,41.08,91439.0,36.0636,36.1075,36.0372,36.0899,91439.0
2023-02-14 14:05:00,41.09,41.09,41.02,41.04,73167.0,36.0987,36.0987,36.0372,36.0548,73167.0
2023-02-14 14:10:00,41.04,41.08,41.03,41.05,25425.0,36.0548,36.0899,36.046,36.0636,25425.0
2023-02-14 14:15:00,41.05,41.09,41.05,41.08,55610.0,36.0636,36.0987,36.0636,36.0899,55610.0
2023-02-14 14:20:00,41.09,41.1,41.04,41.06,42002.0,36.0987,36.1075,36.0548,36.0724,42002.0
2023-02-14 14:25:00,41.07,41.07,41.03,41.05,37571.0,36.0811,36.0811,36.046,36.0636,37571.0
2023-02-14 14:30:00,41.05,41.07,41.02,41.06,54853.0,36.0636,36.0811,36.0372,36.0724,54853.0
2023-02-14 14:35:00,41.07,41.1,41.06,41.09,27556.0,36.0811,36.1075,36.0724,36.0987,27556.0
2023-02-14 14:40:00,41.09,41.12,41.08,41.1,46099.0,36.0987,36.1251,36.0899,36.1075,46099.0
2023-02-14 14:45:00,41.11,41.13,41.08,41.1,57443.0,36.1163,36.1338,36.0899,36.1075,57443.0
2023-02-14 14:50:00,41.11,41.12,41.09,41.11,61894.0,36.1163,36.1251,36.0987,36.1163,61894.0
2023-02-14 14:55:00,41.1,41.11,41.08,41.09,49224.0,36.1075,36.1163,36.0899,36.0987,49224.0
2023-02-14 15:00:00,41.09,41.12,41.08,41.12,79835.0,36.0987,36.1251,36.0899,36.1251,79835.0
2023-02-14 15:05:00,41.12,41.14,41.08,41.09,42223.0,36.1251,36.1426,36.0899,36.0987,42223.0
2023-02-14 15:10:00,41.09,41.1,41.07,41.09,65330.0,36.0987,36.1075,36.0811,36.0987,65330.0
2023-02-14 15:15:00,41.08,41.1,41.05,41.08,61682.0,36.0899,36.1075,36.0636,36.0899,61682.0
2023-02-14 15:20:00,41.08,41.09,41.06,41.06,76421.0,36.0899,36.0987,36.0724,36.0724,76421.0
2023-02-14 15:25:00,41.06,41.09,41.05,41.07,83766.0,36.0724,36.0987,36.0636,36.0811,83766.0
2023-02-14 15:30:00,41.07,41.1,41.05,41.09,97437.0,36.0811,36.1075,36.0636,36.0987,97437.0
2023-02-14 15:35:00,41.09,41.11,41.07,41.1,129714.0,36.0987,36.1163,36.0811,36.1075,129714.0
2023-02-14 15:40:00,41.09,41.12,41.09,41.11,192736.0,36.0987,36.1251,36.0987,36.1163,192736.0
2023-02-14 15:45:00,41.11,41.11,41.03,41.04,220123.0,36.1163,36.1163,36.046,36.0548,220123.0
2023-02-14 15:50:00,41.03,41.04,41.0,41.02,317350.0,36.046,36.0548,36.0196,36.0372,317350.0
2023-02-14 15:55:00,41.02,41.04,40.98,41.02,440034.0,36.0372,36.0548,36.0021,36.0372,440034.0
2023-02-15 09:30:00,40.56,40.6,40.49,40.49,443018.0,35.6331,35.6682,35.5716,35.5716,443018.0
2023-02-15 09:35:00,40.5,40.51,40.37,40.49,366174.0,35.5804,35.5892,35.4662,35.5716,366174.0
2023-02-15 09:40:00,40.49,40.6,40.49,40.55,251357.0,35.5716,35.6682,35.5716,35.6243,251357.0
2023-02-15 09:45:00,40.55,40.58,40.52,40.52,151059.0,35.6243,35.6507,35.5979,35.5979,151059.0
2023-02-15 09:50:00,40.52,40.55,40.43,40.44,162364.0,35.5979,35.6243,35.5189,35.5277,162364.0
2023-02-15 09:55:00,40.44,40.5,40.42,40.5,203821.0,35.5277,35.5804,35.5101,35.5804,203821.0
2023-02-15 10:00:00,40.49,40.65,40.49,40.64,206867.0,35.5716,35.7122,35.5716,35.7034,206867.0
2023-02-15 10:05:00,40.64,40.65,40.52,40.53,159107.0,35.7034,35.7122,35.5979,35.6067,159107.0
2023-02-15 10:10:00,40.52,40.56,40.48,40.51,109081.0,35.5979,35.6331,35.5628,35.5892,109081.0
2023-02-15 10:15:00,40.51,40.57,40.51,40.54,100754.0,35.5892,35.6419,35.5892,35.6155,100754.0
2023-02-15 10:20:00,40.54,40.56,40.46,40.48,57098.0,35.6155,35.6331,35.5452,35.5628,57098.0
2023-02-15 10:25:00,40.48,40.54,40.47,40.53,143927.0,35.5628,35.6155,35.554,35.6067,143927.0
2023-02-15 10:30:00,40.52,40.59,40.45,40.57,270485.0,35.5979,35.6594,35.5364,35.6419,270485.0
2023-02-15 10:35:00,40.57,40.58,40.5,40.51,125676.0,35.6419,35.6507,35.5804,35.5892,125676.0
2023-02-15 10:40:00,40.51,40.56,40.48,40.49,188355.0,35.5892,35.6331,35.5628,35.5716,188355.0
2023-02-15 10:45:00,40.49,40.53,40.46,40.48,179173.0,35.5716,35.6067,35.5452,35.5628,179173.0
2023-02-15 10:50:00,40.48,40.53,40.45,40.49,150951.0,35.5628,35.6067,35.5364,35.5716,150951.0
2023-02-15 10:55:00,40.5,40.54,40.44,40.45,171769.0,35.5804,35.6155,35.5277,35.5364,171769.0
2023-02-15 11:00:00,40.45,40.5,40.41,40.44,403902.0,35.5364,35.5804,35.5013,35.5277,403902.0
2023-02-15 11:05:00,40.44,40.51,40.44,40.48,205359.0,35.5277,35.5892,35.5277,35.5628,205359.0
2023-02-15 11:10:00,40.47,40.52,40.44,40.48,340190.0,35.554,35.5979,35.5277,35.5628,340190.0
2023-02-15 11:15:00,40.48,40.5,40.37,40.41,259935.0,35.5628,35.5804,35.4662,35.5013,259935.0
2023-02-15 11:20:00,40.4,40.41,40.28,40.33,219748.0,35.4925,35.5013,35.3871,35.431,219748.0
2023-02-15 11:25:00,40.34,40.36,40.28,40.35,288090.0,35.4398,35.4574,35.3871,35.4486,288090.0
2023-02-15 11:30:00,40.34,40.36,40.27,40.33,192823.0,35.4398,35.4574,35.3783,35.431,192823.0
2023-02-15 11:35:00,40.34,40.36,40.31,40.34,192239.0,35.4398,35.4574,35.4135,35.4398,192239.0
2023-02-15 11:40:00,40.34,40.36,40.31,40.34,129538.0,35.4398,35.4574,35.4135,35.4398,129538.0
2023-02-15 11:45:00,40.34,40.42,40.34,40.41,171353.0,35.4398,35.5101,35.4398,35.5013,171353.0
2023-02-15 11:50:00,40.41,40.44,40.39,40.44,129357.0,35.5013,35.5277,35.4837,35.5277,129357.0
2023-02-15 11:55:00,40.45,40.46,40.38,40.39,108223.0,35.5364,35.5452,35.475,35.4837,108223.0
2023-02-15 12:00:00,40.4,40.44,40.37,40.43,74545.0,35.4925,35.5277,35.4662,35.5189,74545.0
2023-02-15 12:05:00,40.43,40.44,40.37,40.4,128690.0,35.5189,35.5277,35.4662,35.4925,128690.0
2023-02-15 12:10:00,40.4,40.43,40.37,40.37,200511.0,35.4925,35.5189,35.4662,35.4662,200511.0
2023-02-15 12:15:00,40.38,40.38,40.34,40.37,106718.0,35.475,35.475,35.4398,35.4662,106718.0
2023-02-15 12:20:00,40.37,40.37,40.3,40.31,106215.0,35.4662,35.4662,35.4047,35.4135,106215.0
2023-02-15 12:25:00,40.31,40.34,40.29,40.3,122356.0,35.4135,35.4398,35.3959,35.4047,122356.0
2023-02-15 12:30:00,40.3,40.33,40.29,40.33,65483.0,35.4047,35.431,35.3959,35.431,65483.0
2023-02-15 12:35:00,40.33,40.36,40.29,40.36,241409.0,35.431,35.4574,35.3959,35.4574,241409.0
2023-02-15 12:40:00,40.34,40.42,40.33,40.41,76089.0,35.4398,35.5101,35.431,35.5013,76089.0
2023-02-15 12:45:00,40.41,40.46,40.4,40.46,72440.0,35.5013,35.5452,35.4925,35.5452,72440.0
2023-02-15 12:50:00,40.46,40.48,40.43,40.45,133665.0,35.5452,35.5628,35.5189,35.5364,133665.0
2023-02-15 12:55:00,40.45,40.47,40.44,40.46,76396.0,35.5364,35.554,35.5277,35.5452,76396.0
2023-02-15 13:00:00,40.47,40.53,40.45,40.51,135515.0,35.554,35.6067,35.5364,35.5892,135515.0
2023-02-15 13:05:00,40.51,40.6,40.49,40.6,143129.0,35.5892,35.6682,35.5716,35.6682,143129.0
2023-02-15 13:10:00,40.6,40.62,40.58,40.6,97619.0,35.6682,35.6858,35.6507,35.6682,97619.0
2023-02-15 13:15:00,40.59,40.62,40.58,40.6,44000.0,35.6594,35.6858,35.6507,35.6682,44000.0
2023-02-15 13:20:00,40.61,40.62,40.58,40.6,55423.0,35.677,35.6858,35.6507,35.6682,55423.0
2023-02-15 13:25:00,40.61,40.65,40.59,40.64,125857.0,35.677,35.7122,35.6594,35.7034,125857.0
2023-02-15 13:30:00,40.64,40.7,40.64,40.65,145922.0,35.7034,35.7561,35.7034,35.7122,145922.0
2023-02-15 13:35:00,40.65,40.67,40.63,40.66,90951.0,35.7122,35.7297,35.6946,35.7209,90951.0
2023-02-15 13:40:00,40.66,40.71,40.64,40.71,65927.0,35.7209,35.7649,35.7034,35.7649,65927.0
2023-02-15 13:45:00,40.71,40.71,40.67,40.69,56584.0,35.7649,35.7649,35.7297,35.7473,56584.0
2023-02-15 13:50:00,40.69,40.7,40.66,40.7,66693.0,35.7473,35.7561,35.7209,35.7561,66693.0
2023-02-15 13:55:00,40.7,40.74,40.69,40.73,105317.0,35.7561,35.7912,35.7473,35.7824,105317.0
2023-02-15 14:00:00,40.74,40.75,40.72,40.74,68170.0,35.7912,35.8,35.7737,35.7912,68170.0
2023-02-15 14:05:00,40.74,40.75,40.72,40.73,125452.0,35.7912,35.8,35.7737,35.7824,125452.0
2023-02-15 14:10:00,40.73,40.74,40.68,40.7,78335.0,35.7824,35.7912,35.7385,35.7561,78335.0
2023-02-15 14:15:00,40.69,40.72,40.69,40.71,87989.0,35.7473,35.7737,35.7473,35.7649,87989.0
2023-02-15 14:20:00,40.71,40.71,40.67,40.68,32143.0,35.7649,35.7649,35.7297,35.7385,32143.0
2023-02-15 14:25:00,40.68,40.68,40.64,40.66,43010.0,35.7385,35.7385,35.7034,35.7209,43010.0
2023-02-15 14:30:00,40.66,40.69,40.65,40.68,64545.0,35.7209,35.7473,35.7122,35.7385,64545.0
2023-02-15 14:35:00,40.68,40.68,40.64,40.64,50472.0,35.7385,35.7385,35.7034,35.7034,50472.0
2023-02-15 14:40:00,40.65,40.68,40.63,40.67,43857.0,35.7122,35.7385,35.6946,35.7297,43857.0
2023-02-15 14:45:00,40.66,40.68,40.64,40.66,72129.0,35.7209,35.7385,35.7034,35.7209,72129.0
2023-02-15 14:50:00,40.66,40.67,40.64,40.65,75319.0,35.7209,35.7297,35.7034,35.7122,75319.0
2023-02-15 14:55:00,40.65,40.66,40.63,40.65,88423.0,35.7122,35.7209,35.6946,35.7122,88423.0
2023-02-15 15:00:00,40.65,40.67,40.63,40.67,103248.0,35.7122,35.7297,35.6946,35.7297,103248.0
2023-02-15 15:05:00,40.66,40.74,40.66,40.73,194394.0,35.7209,35.7912,35.7209,35.7824,194394.0
2023-02-15 15:10:00,40.74,40.75,40.71,40.72,111557.0,35.7912,35.8,35.7649,35.7737,111557.0
2023-02-15 15:15:00,40.71,40.73,40.69,40.7,124885.0,35.7649,35.7824,35.7473,35.7561,124885.0
2023-02-15 15:20:00,40.7,40.71,40.67,40.7,113156.0,35.7561,35.7649,35.7297,35.7561,113156.0
2023-02-15 15:25:00,40.7,40.71,40.65,40.66,151477.0,35.7561,35.7649,35.7122,35.7209,151477.0
2023-02-15 15:30:00,40.66,40.7,40.66,40.69,177962.0,35.7209,35.7561,35.7209,35.7473,177962.0
2023-02-15 15:35:00,40.68,40.72,40.67,40.72,241803.0,35.7385,35.7737,35.7297,35.7737,241803.0
2023-02-15 15:40:00,40.72,40.75,40.71,40.73,253306.0,35.7737,35.8,35.7649,35.7824,253306.0
2023-02-15 15:45:00,40.73,40.79,40.73,40.77,267906.0,35.7824,35.8351,35.7824,35.8176,267906.0
2023-02-15 15:50:00,40.77,40.83,40.75,40.77,416723.0,35.8176,35.8703,35.8,35.8176,416723.0
2023-02-15 15:55:00,40.77,40.89,40.76,40.88,574873.0,35.8176,35.923,35.8088,35.9142,574873.0
2023-02-16 09:30:00,40.37,40.49,40.34,40.41,281167.0,35.8097,35.9161,35.783,35.8451,281167.0
2023-02-16 09:35:00,40.41,40.55,40.39,40.55,123933.0,35.8451,35.9693,35.8274,35.9693,123933.0
2023-02-16 09:40:00,40.53,40.57,40.39,40.42,209731.0,35.9516,35.9871,35.8274,35.854,209731.0
2023-02-16 09:45:00,40.41,40.53,40.4,40.47,175826.0,35.8451,35.9516,35.8363,35.8984,175826.0
2023-02-16 09:50:00,40.48,40.52,40.43,40.48,214417.0,35.9072,35.9427,35.8629,35.9072,214417.0
2023-02-16 09:55:00,40.47,40.49,40.4,40.47,127515.0,35.8984,35.9161,35.8363,35.8984,127515.0
2023-02-16 10:00:00,40.47,40.51,40.39,40.43,105725.0,35.8984,35.9338,35.8274,35.8629,105725.0
2023-02-16 10:05:00,40.43,40.48,40.39,40.43,115290.0,35.8629,35.9072,35.8274,35.8629,115290.0
2023-02-16 10:10:00,40.42,40.51,40.39,40.48,63013.0,35.854,35.9338,35.8274,35.9072,63013.0
2023-02-16 10:15:00,40.49,40.5,40.42,40.48,56053.0,35.9161,35.925,35.854,35.9072,56053.0
2023-02-16 10:20:00,40.48,40.57,40.46,40.48,95553.0,35.9072,35.9871,35.8895,35.9072,95553.0
2023-02-16 10:25:00,40.48,40.53,40.48,40.52,54063.0,35.9072,35.9516,35.9072,35.9427,54063.0
2023-02-16 10:30:00,40.52,40.55,40.48,40.53,84834.0,35.9427,35.9693,35.9072,35.9516,84834.0
2023-02-16 10:35:00,40.54,40.65,40.52,40.62,68411.0,35.9605,36.058,35.9427,36.0314,68411.0
2023-02-16 10:40:00,40.61,40.61,40.51,40.57,189181.0,36.0225,36.0225,35.9338,35.9871,189181.0
2023-02-16 10:45:00,40.56,40.62,40.53,40.61,70005.0,35.9782,36.0314,35.9516,36.0225,70005.0
2023-02-16 10:50:00,40.62,40.65,40.6,40.65,71965.0,36.0314,36.058,36.0137,36.058,71965.0
2023-02-16 10:55:00,40.64,40.71,40.61,40.7,88251.0,36.0492,36.1112,36.0225,36.1024,88251.0
2023-02-16 11:00:00,40.69,40.74,40.68,40.7,102655.0,36.0935,36.1379,36.0846,36.1024,102655.0
2023-02-16 11:05:00,40.69,40.72,40.62,40.71,168734.0,36.0935,36.1201,36.0314,36.1112,168734.0
2023-02-16 11:10:00,40.71,40.77,40.7,40.76,365049.0,36.1112,36.1645,36.1024,36.1556,365049.0
2023-02-16 11:15:00,40.76,40.83,40.74,40.81,217065.0,36.1556,36.2177,36.1379,36.2,217065.0
2023-02-16 11:20:00,40.82,40.86,40.79,40.86,205097.0,36.2088,36.2443,36.1822,36.2443,205097.0
2023-02-16 11:25:00,40.86,40.91,40.84,40.89,268274.0,36.2443,36.2887,36.2266,36.2709,268274.0
2023-02-16 11:30:00,40.89,40.97,40.88,40.91,247901.0,36.2709,36.3419,36.262,36.2887,247901.0
2023-02-16 11:35:00,40.94,40.94,40.85,40.86,125525.0,36.3153,36.3153,36.2354,36.2443,125525.0
2023-02-16 11:40:00,40.86,40.88,40.82,40.87,107544.0,36.2443,36.262,36.2088,36.2532,107544.0
2023-02-16 11:45:00,40.87,40.94,40.87,40.91,70975.0,36.2532,36.3153,36.2532,36.2887,70975.0
2023-02-16 11:50:00,40.91,40.92,40.9,40.91,36571.0,36.2887,36.2975,36.2798,36.2887,36571.0
2023-02-16 11:55:00,40.91,40.93,40.86,40.9,104226.0,36.2887,36.3064,36.2443,36.2798,104226.0
2023-02-16 12:00:00,40.9,40.91,40.88,40.89,56612.0,36.2798,36.2887,36.262,36.2709,56612.0
2023-02-16 12:05:00,40.88,40.91,40.86,40.89,60764.0,36.262,36.2887,36.2443,36.2709,60764.0
2023-02-16 12:10:00,40.9,40.92,40.89,40.91,52507.0,36.2798,36.2975,36.2709,36.2887,52507.0
2023-02-16 12:15:00,40.91,40.92,40.88,40.89,64756.0,36.2887,36.2975,36.262,36.2709,64756.0
2023-02-16 12:20:00,40.88,40.91,40.86,40.91,47108.0,36.262,36.2887,36.2443,36.2887,47108.0
2023-02-16 12:25:00,40.91,40.96,40.9,40.96,76623.0,36.2887,36.333,36.2798,36.333,76623.0
2023-02-16 12:30:00,40.96,40.99,40.95,40.98,55520.0,36.333,36.3596,36.3241,36.3507,55520.0
2023-02-16 12:35:00,40.98,40.99,40.97,40.99,33933.0,36.3507,36.3596,36.3419,36.3596,33933.0
2023-02-16 12:40:00,40.99,41.0,40.97,40.99,183996.0,36.3596,36.3685,36.3419,36.3596,183996.0
2023-02-16 12:45:00,41.0,41.03,40.98,41.02,143419.0,36.3685,36.3951,36.3507,36.3862,143419.0
2023-02-16 12:50:00,41.02,41.04,41.0,41.02,102889.0,36.3862,36.404,36.3685,36.3862,102889.0
2023-02-16 12:55:00,41.02,41.03,41.0,41.01,86974.0,36.3862,36.3951,36.3685,36.3774,86974.0
2023-02-16 13:00:00,41.01,41.04,41.0,41.03,85138.0,36.3774,36.404,36.3685,36.3951,85138.0
2023-02-16 13:05:00,41.03,41.09,41.03,41.09,203263.0,36.3951,36.4483,36.3951,36.4483,203263.0
2023-02-16 13:10:00,41.08,41.18,41.08,41.16,436782.0,36.4395,36.5282,36.4395,36.5104,436782.0
2023-02-16 13:15:00,41.16,41.22,41.13,41.17,381919.0,36.5104,36.5636,36.4838,36.5193,381919.0
2023-02-16 13:20:00,41.16,41.25,41.15,41.22,357859.0,36.5104,36.5902,36.5015,36.5636,357859.0
2023-02-16 13:25:00,41.22,41.24,41.13,41.13,361148.0,36.5636,36.5814,36.4838,36.4838,361148.0
2023-02-16 13:30:00,41.13,41.14,41.05,41.06,134273.0,36.4838,36.4927,36.4128,36.4217,134273.0
2023-02-16 13:35:00,41.05,41.16,41.05,41.16,175272.0,36.4128,36.5104,36.4128,36.5104,175272.0
2023-02-16 13:40:00,41.16,41.16,41.08,41.11,126463.0,36.5104,36.5104,36.4395,36.4661,126463.0
2023-02-16 13:45:00,41.11,41.11,41.08,41.09,100167.0,36.4661,36.4661,36.4395,36.4483,100167.0
2023-02-16 13:50:00,41.09,41.14,41.09,41.12,64503.0,36.4483,36.4927,36.4483,36.4749,64503.0
2023-02-16 13:55:00,41.12,41.13,41.08,41.11,104198.0,36.4749,36.4838,36.4395,36.4661,104198.0
2023-02-16 14:00:00,41.11,41.14,41.09,41.13,49264.0,36.4661,36.4927,36.4483,36.4838,49264.0
2023-02-16 14:05:00,41.14,41.14,41.1,41.11,43251.0,36.4927,36.4927,36.4572,36.4661,43251.0
2023-02-16 14:10:00,41.1,41.12,41.08,41.09,67841.0,36.4572,36.4749,36.4395,36.4483,67841.0
2023-02-16 14:15:00,41.09,41.1,41.07,41.09,57125.0,36.4483,36.4572,36.4306,36.4483,57125.0
2023-02-16 14:20:00,41.09,41.09,41.03,41.06,91473.0,36.4483,36.4483,36.3951,36.4217,91473.0
2023-02-16 14:25:00,41.06,41.12,41.06,41.11,50562.0,36.4217,36.4749,36.4217,36.4661,50562.0
2023-02-16 14:30:00,41.1,41.12,41.09,41.09,61963.0,36.4572,36.4749,36.4483,36.4483,61963.0
2023-02-16 14:35:00,41.09,41.1,41.08,41.09,49496.0,36.4483,36.4572,36.4395,36.4483,49496.0
2023-02-16 14:40:00,41.09,41.09,41.03,41.05,168908.0,36.4483,36.4483,36.3951,36.4128,168908.0
2023-02-16 14:45:00,41.05,41.05,40.98,40.98,81163.0,36.4128,36.4128,36.3507,36.3507,81163.0
2023-02-16 14:50:00,40.99,41.0,40.96,40.98,73817.0,36.3596,36.3685,36.333,36.3507,73817.0
2023-02-16 14:55:00,40.98,41.0,40.97,41.0,74865.0,36.3507,36.3685,36.3419,36.3685,74865.0
2023-02-16 15:00:00,41.0,41.01,40.97,40.98,107500.0,36.3685,36.3774,36.3419,36.3507,107500.0
2023-02-16 15:05:00,40.98,40.98,40.88,40.95,261300.0,36.3507,36.3507,36.262,36.3241,261300.0
2023-02-16 15:10:00,40.94,40.96,40.91,40.94,109865.0,36.3153,36.333,36.2887,36.3153,109865.0
2023-02-16 15:15:00,40.94,40.95,40.8,40.8,270903.0,36.3153,36.3241,36.1911,36.1911,270903.0
2023-02-16 15:20:00,40.81,40.88,40.78,40.86,282037.0,36.2,36.262,36.1733,36.2443,282037.0
2023-02-16 15:25:00,40.85,40.95,40.85,40.93,518633.0,36.2354,36.3241,36.2354,36.3064,518633.0
2023-02-16 15:30:00,40.94,40.94,40.84,40.89,366294.0,36.3153,36.3153,36.2266,36.2709,366294.0
2023-02-16 15:35:00,40.89,40.92,40.88,40.9,214711.0,36.2709,36.2975,36.262,36.2798,214711.0
2023-02-16 15:40:00,40.9,40.93,40.89,40.91,200433.0,36.2798,36.3064,36.2709,36.2887,200433.0
2023-02-16 15:45:00,40.91,40.93,40.89,40.9,743995.0,36.2887,36.3064,36.2709,36.2798,743995.0
2023-02-16 15:50:00,40.9,40.93,40.89,40.91,393834.0,36.2798,36.3064,36.2709,36.2887,393834.0
2023-02-16 15:55:00,40.91,40.96,40.83,40.96,1479726.0,36.2887,36.333,36.2177,36.333,1479726.0
2023-02-17 09:30:00,40.28,40.33,40.19,40.29,515932.0,35.7298,35.7742,35.65,35.7387,515932.0
2023-02-17 09:35:00,40.29,40.29,40.1,40.11,224590.0,35.7387,35.7387,35.5702,35.579,224590.0
2023-02-17 09:40:00,40.11,40.12,40.03,40.07,306303.0,35.579,35.5879,35.5081,35.5435,306303.0
2023-02-17 09:45:00,40.07,40.09,40.0,40.06,324181.0,35.5435,35.5613,35.4815,35.5347,324181.0
2023-02-17 09:50:00,40.06,40.1,39.98,40.02,321937.0,35.5347,35.5702,35.4637,35.4992,321937.0
2023-02-17 09:55:00,40.02,40.07,39.97,40.05,243319.0,35.4992,35.5435,35.4548,35.5258,243319.0
2023-02-17 10:00:00,40.05,40.18,40.04,40.17,240697.0,35.5258,35.6411,35.5169,35.6322,240697.0
2023-02-17 10:05:00,40.18,40.24,40.12,40.2,273282.0,35.6411,35.6943,35.5879,35.6589,273282.0
2023-02-17 10:10:00,40.2,40.3,40.15,40.25,251135.0,35.6589,35.7476,35.6145,35.7032,251135.0
2023-02-17 10:15:00,40.25,40.29,40.17,40.25,149885.0,35.7032,35.7387,35.6322,35.7032,149885.0
2023-02-17 10:20:00,40.24,40.32,40.22,40.23,216759.0,35.6943,35.7653,35.6766,35.6855,216759.0
2023-02-17 10:25:00,40.23,40.28,40.19,40.2,350944.0,35.6855,35.7298,35.65,35.6589,350944.0
2023-02-17 10:30:00,40.19,40.34,40.19,40.3,167247.0,35.65,35.783,35.65,35.7476,167247.0
2023-02-17 10:35:00,40.31,40.37,40.27,40.31,102307.0,35.7564,35.8097,35.721,35.7564,102307.0
2023-02-17 10:40:00,40.31,40.32,40.21,40.23,137571.0,35.7564,35.7653,35.6677,35.6855,137571.0
2023-02-17 10:45:00,40.23,40.3,40.22,40.29,156285.0,35.6855,35.7476,35.6766,35.7387,156285.0
2023-02-17 10:50:00,40.29,40.29,40.19,40.21,166155.0,35.7387,35.7387,35.65,35.6677,166155.0
2023-02-17 10:55:00,40.21,40.27,40.2,40.27,134906.0,35.6677,35.721,35.6589,35.721,134906.0
2023-02-17 11:00:00,40.27,40.34,40.27,40.34,113210.0,35.721,35.783,35.721,35.783,113210.0
2023-02-17 11:05:00,40.34,40.37,40.32,40.34,118242.0,35.783,35.8097,35.7653,35.783,118242.0
2023-02-17 11:10:00,40.34,40.41,40.34,40.36,129948.0,35.783,35.8451,35.783,35.8008,129948.0
2023-02-17 11:15:00,40.36,40.36,40.27,40.28,155753.0,35.8008,35.8008,35.721,35.7298,155753.0
2023-02-17 11:20:00,40.27,40.29,40.17,40.23,254804.0,35.721,35.7387,35.6322,35.6855,254804.0
2023-02-17 11:25:00,40.23,40.32,40.23,40.3,548484.0,35.6855,35.7653,35.6855,35.7476,548484.0
2023-02-17 11:30:00,40.31,40.36,40.29,40.33,97088.0,35.7564,35.8008,35.7387,35.7742,97088.0
2023-02-17 11:35:00,40.33,40.41,40.31,40.38,107245.0,35.7742,35.8451,35.7564,35.8185,107245.0
2023-02-17 11:40:00,40.39,40.41,40.34,40.39,57320.0,35.8274,35.8451,35.783,35.8274,57320.0
2023-02-17 11:45:00,40.4,40.41,40.34,40.36,139974.0,35.8363,35.8451,35.783,35.8008,139974.0
2023-02-17 11:50:00,40.36,40.37,40.26,40.27,61511.0,35.8008,35.8097,35.7121,35.721,61511.0
2023-02-17 11:55:00,40.27,40.27,40.21,40.25,64561.0,35.721,35.721,35.6677,35.7032,64561.0
2023-02-17 12:00:00,40.25,40.32,40.24,40.31,81414.0,35.7032,35.7653,35.6943,35.7564,81414.0
2023-02-17 12:05:00,40.32,40.32,40.29,40.3,52468.0,35.7653,35.7653,35.7387,35.7476,52468.0
2023-02-17 12:10:00,40.3,40.32,40.29,40.3,59487.0,35.7476,35.7653,35.7387,35.7476,59487.0
2023-02-17 12:15:00,40.31,40.35,40.3,40.3,119214.0,35.7564,35.7919,35.7476,35.7476,119214.0
2023-02-17 12:20:00,40.3,40.34,40.3,40.33,62026.0,35.7476,35.783,35.7476,35.7742,62026.0
2023-02-17 12:25:00,40.32,40.36,40.32,40.35,71200.0,35.7653,35.8008,35.7653,35.7919,71200.0
2023-02-17 12:30:00,40.35,40.36,40.3,40.3,88323.0,35.7919,35.8008,35.7476,35.7476,88323.0
2023-02-17 12:35:00,40.3,40.32,40.28,40.3,70286.0,35.7476,35.7653,35.7298,35.7476,70286.0
2023-02-17 12:40:00,40.3,40.3,40.26,40.3,94156.0,35.7476,35.7476,35.7121,35.7476,94156.0
2023-02-17 12:45:00,40.3,40.3,40.24,40.25,96072.0,35.7476,35.7476,35.6943,35.7032,96072.0
2023-02-17 12:50:00,40.26,40.27,40.2,40.21,116332.0,35.7121,35.721,35.6589,35.6677,116332.0
2023-02-17 12:55:00,40.21,40.24,40.19,40.23,58632.0,35.6677,35.6943,35.65,35.6855,58632.0
2023-02-17 13:00:00,40.23,40.24,40.19,40.22,121860.0,35.6855,35.6943,35.65,35.6766,121860.0
2023-02-17 13:05:00,40.23,40.24,40.2,40.22,82090.0,35.6855,35.6943,35.6589,35.6766,82090.0
2023-02-17 13:10:00,40.23,40.25,40.21,40.24,111843.0,35.6855,35.7032,35.6677,35.6943,111843.0
2023-02-17 13:15:00,40.25,40.28,40.22,40.22,91399.0,35.7032,35.7298,35.6766,35.6766,91399.0
2023-02-17 13:20:00,40.22,40.22,40.15,40.16,75450.0,35.6766,35.6766,35.6145,35.6234,75450.0
2023-02-17 13:25:00,40.16,40.16,40.09,40.12,129513.0,35.6234,35.6234,35.5613,35.5879,129513.0
2023-02-17 13:30:00,40.11,40.12,40.05,40.06,105604.0,35.579,35.5879,35.5258,35.5347,105604.0
2023-02-17 13:35:00,40.06,40.07,40.04,40.06,85879.0,35.5347,35.5435,35.5169,35.5347,85879.0
2023-02-17 13:40:00,40.07,40.11,40.06,40.09,97957.0,35.5435,35.579,35.5347,35.5613,97957.0
2023-02-17 13:45:00,40.09,40.11,40.06,40.11,90584.0,35.5613,35.579,35.5347,35.579,90584.0
2023-02-17 13:50:00,40.11,40.13,40.08,40.11,124604.0,35.579,35.5968,35.5524,35.579,124604.0
2023-02-17 13:55:00,40.11,40.12,40.07,40.08,92089.0,35.579,35.5879,35.5435,35.5524,92089.0
2023-02-17 14:00:00,40.09,40.1,40.06,40.07,98676.0,35.5613,35.5702,35.5347,35.5435,98676.0
2023-02-17 14:05:00,40.08,40.11,40.06,40.09,93795.0,35.5524,35.579,35.5347,35.5613,93795.0
2023-02-17 14:10:00,40.09,40.1,40.04,40.05,124047.0,35.5613,35.5702,35.5169,35.5258,124047.0
2023-02-17 14:15:00,40.05,40.1,40.03,40.09,99840.0,35.5258,35.5702,35.5081,35.5613,99840.0
2023-02-17 14:20:00,40.09,40.12,40.08,40.1,128861.0,35.5613,35.5879,35.5524,35.5702,128861.0
2023-02-17 14:25:00,40.1,40.11,40.06,40.07,80401.0,35.5702,35.579,35.5347,35.5435,80401.0
2023-02-17 14:30:00,40.08,40.1,40.05,40.06,160908.0,35.5524,35.5702,35.5258,35.5347,160908.0
2023-02-17 14:35:00,40.06,40.08,40.05,40.07,79390.0,35.5347,35.5524,35.5258,35.5435,79390.0
2023-02-17 14:40:00,40.08,40.09,40.04,40.07,114496.0,35.5524,35.5613,35.5169,35.5435,114496.0
2023-02-17 14:45:00,40.07,40.07,40.04,40.07,95737.0,35.5435,35.5435,35.5169,35.5435,95737.0
2023-02-17 14:50:00,40.07,40.11,40.06,40.11,95922.0,35.5435,35.579,35.5347,35.579,95922.0
2023-02-17 14:55:00,40.1,40.13,40.09,40.11,96275.0,35.5702,35.5968,35.5613,35.579,96275.0
2023-02-17 15:00:00,40.11,40.13,40.1,40.1,141973.0,35.579,35.5968,35.5702,35.5702,141973.0
2023-02-17 15:05:00,40.09,40.14,40.09,40.13,120575.0,35.5613,35.6056,35.5613,35.5968,120575.0
2023-02-17 15:10:00,40.13,40.13,40.06,40.07,114216.0,35.5968,35.5968,35.5347,35.5435,114216.0
2023-02-17 15:15:00,40.07,40.08,40.04,40.07,239771.0,35.5435,35.5524,35.5169,35.5435,239771.0
2023-02-17 15:20:00,40.07,40.07,40.02,40.04,134046.0,35.5435,35.5435,35.4992,35.5169,134046.0
2023-02-17 15:25:00,40.03,40.05,39.97,39.98,262595.0,35.5081,35.5258,35.4548,35.4637,262595.0
2023-02-17 15:30:00,39.98,40.0,39.96,40.0,233979.0,35.4637,35.4815,35.446,35.4815,233979.0
2023-02-17 15:35:00,40.0,40.02,39.98,39.98,217434.0,35.4815,35.4992,35.4637,35.4637,217434.0
2023-02-17 15:40:00,39.98,40.05,39.98,40.04,205898.0,35.4637,35.5258,35.4637,35.5169,205898.0
2023-02-17 15:45:00,40.05,40.05,39.99,40.01,379874.0,35.5258,35.5258,35.4726,35.4903,379874.0
2023-02-17 15:50:00,40.01,40.11,40.0,40.06,431390.0,35.4903,35.579,35.4815,35.5347,431390.0
2023-02-17 15:55:00,40.06,40.08,40.01,40.01,672888.0,35.5347,35.5524,35.4903,35.4903,672888.0
2023-02-21 09:30:00,39.94,40.1,39.93,40.09,475121.0,35.4282,35.5702,35.4194,35.5613,475121.0
2023-02-21 09:35:00,40.08,40.13,40.01,40.09,176365.0,35.5524,35.5968,35.4903,35.5613,176365.0
2023-02-21 09:40:00,40.09,40.21,40.09,40.16,166899.0,35.5613,35.6677,35.5613,35.6234,166899.0
2023-02-21 09:45:00,40.15,40.18,39.98,39.99,130723.0,35.6145,35.6411,35.4637,35.4726,130723.0
2023-02-21 09:50:00,40.0,40.1,39.99,40.04,240588.0,35.4815,35.5702,35.4726,35.5169,240588.0
2023-02-21 09:55:00,40.04,40.06,39.95,40.01,186004.0,35.5169,35.5347,35.4371,35.4903,186004.0
2023-02-21 10:00:00,40.01,40.11,39.96,40.07,103987.0,35.4903,35.579,35.446,35.5435,103987.0
2023-02-21 10:05:00,40.06,40.16,40.02,40.1,147434.0,35.5347,35.6234,35.4992,35.5702,147434.0
2023-02-21 10:10:00,40.11,40.11,39.99,40.03,86977.0,35.579,35.579,35.4726,35.5081,86977.0
2023-02-21 10:15:00,40.03,40.09,39.98,40.02,116523.0,35.5081,35.5613,35.4637,35.4992,116523.0
2023-02-21 10:20:00,40.01,40.01,39.93,39.98,113106.0,35.4903,35.4903,35.4194,35.4637,113106.0
2023-02-21 10:25:00,39.97,39.97,39.92,39.97,93001.0,35.4548,35.4548,35.4105,35.4548,93001.0
2023-02-21 10:30:00,39.97,40.04,39.94,40.02,78217.0,35.4548,35.5169,35.4282,35.4992,78217.0
2023-02-21 10:35:00,40.02,40.1,40.0,40.08,116833.0,35.4992,35.5702,35.4815,35.5524,116833.0
2023-02-21 10:40:00,40.08,40.13,40.03,40.04,160954.0,35.5524,35.5968,35.5081,35.5169,160954.0
2023-02-21 10:45:00,40.04,40.05,39.97,40.02,79519.0,35.5169,35.5258,35.4548,35.4992,79519.0
2023-02-21 10:50:00,40.02,40.09,40.0,40.07,59375.0,35.4992,35.5613,35.4815,35.5435,59375.0
2023-02-21 10:55:00,40.06,40.11,40.04,40.09,76121.0,35.5347,35.579,35.5169,35.5613,76121.0
2023-02-21 11:00:00,40.09,40.14,40.06,40.06,89009.0,35.5613,35.6056,35.5347,35.5347,89009.0
2023-02-21 11:05:00,40.06,40.07,39.98,40.0,162650.0,35.5347,35.5435,35.4637,35.4815,162650.0
2023-02-21 11:10:00,40.0,40.08,39.98,40.07,110773.0,35.4815,35.5524,35.4637,35.5435,110773.0
2023-02-21 11:15:00,40.07,40.08,40.03,40.04,130948.0,35.5435,35.5524,35.5081,35.5169,130948.0
2023-02-21 11:20:00,40.04,40.07,40.0,40.02,114866.0,35.5169,35.5435,35.4815,35.4992,114866.0
2023-02-21 11:25:00,40.02,40.03,39.98,40.01,124373.0,35.4992,35.5081,35.4637,35.4903,124373.0
2023-02-21 11:30:00,40.01,40.03,39.96,39.99,137225.0,35.4903,35.5081,35.446,35.4726,137225.0
2023-02-21 11:35:00,39.99,40.0,39.94,39.98,61593.0,35.4726,35.4815,35.4282,35.4637,61593.0
2023-02-21 11:40:00,39.97,40.01,39.96,39.97,62715.0,35.4548,35.4903,35.446,35.4548,62715.0
2023-02-21 11:45:00,39.98,39.99,39.96,39.96,44148.0,35.4637,35.4726,35.446,35.446,44148.0
2023-02-21 11:50:00,39.96,39.97,39.93,39.95,56265.0,35.446,35.4548,35.4194,35.4371,56265.0
2023-02-21 11:55:00,39.95,39.96,39.92,39.94,60840.0,35.4371,35.446,35.4105,35.4282,60840.0
2023-02-21 12:00:00,39.93,39.94,39.89,39.9,53729.0,35.4194,35.4282,35.3839,35.3927,53729.0
2023-02-21 12:05:00,39.91,39.94,39.9,39.93,44286.0,35.4016,35.4282,35.3927,35.4194,44286.0
2023-02-21 12:10:00,39.93,39.97,39.91,39.95,47860.0,35.4194,35.4548,35.4016,35.4371,47860.0
2023-02-21 12:15:00,39.94,39.96,39.91,39.95,35463.0,35.4282,35.446,35.4016,35.4371,35463.0
2023-02-21 12:20:00,39.96,39.98,39.95,39.98,22063.0,35.446,35.4637,35.4371,35.4637,22063.0
2023-02-21 12:25:00,39.97,40.03,39.96,40.02,86476.0,35.4548,35.5081,35.446,35.4992,86476.0
2023-02-21 12:30:00,40.02,40.06,40.01,40.04,126250.0,35.4992,35.5347,35.4903,35.5169,126250.0
2023-02-21 12:35:00,40.04,40.09,40.04,40.09,49597.0,35.5169,35.5613,35.5169,35.5613,49597.0
2023-02-21 12:40:00,40.09,40.13,40.07,40.07,49767.0,35.5613,35.5968,35.5435,35.5435,49767.0
2023-02-21 12:45:00,40.08,40.09,40.05,40.09,95265.0,35.5524,35.5613,35.5258,35.5613,95265.0
2023-02-21 12:50:00,40.09,40.1,40.07,40.09,87653.0,35.5613,35.5702,35.5435,35.5613,87653.0
2023-02-21 12:55:00,40.09,40.13,40.08,40.11,70294.0,35.5613,35.5968,35.5524,35.579,70294.0
2023-02-21 13:00:00,40.12,40.12,40.08,40.09,46251.0,35.5879,35.5879,35.5524,35.5613,46251.0
2023-02-21 13:05:00,40.09,40.09,40.04,40.04,34936.0,35.5613,35.5613,35.5169,35.5169,34936.0
2023-02-21 13:10:00,40.05,40.05,40.02,40.05,30881.0,35.5258,35.5258,35.4992,35.5258,30881.0
2023-02-21 13:15:00,40.05,40.07,40.03,40.03,44621.0,35.5258,35.5435,35.5081,35.5081,44621.0
2023-02-21 13:20:00,40.02,40.06,40.02,40.03,50748.0,35.4992,35.5347,35.4992,35.5081,50748.0
2023-02-21 13:25:00,40.03,40.04,39.96,39.98,55117.0,35.5081,35.5169,35.446,35.4637,55117.0
2023-02-21 13:30:00,39.97,39.98,39.95,39.96,56178.0,35.4548,35.4637,35.4371,35.446,56178.0
2023-02-21 13:35:00,39.95,39.97,39.95,39.96,20914.0,35.4371,35.4548,35.4371,35.446,20914.0
2023-02-21 13:40:00,39.96,39.96,39.93,39.95,53267.0,35.446,35.446,35.4194,35.4371,53267.0
2023-02-21 13:45:00,39.94,39.96,39.92,39.92,33196.0,35.4282,35.446,35.4105,35.4105,33196.0
2023-02-21 13:50:00,39.92,39.95,39.91,39.95,36115.0,35.4105,35.4371,35.4016,35.4371,36115.0
2023-02-21 13:55:00,39.94,39.95,39.93,39.94,35810.0,35.4282,35.4371,35.4194,35.4282,35810.0
2023-02-21 14:00:00,39.94,39.96,39.93,39.96,30840.0,35.4282,35.446,35.4194,35.446,30840.0
2023-02-21 14:05:00,39.95,39.96,39.93,39.93,35365.0,35.4371,35.446,35.4194,35.4194,35365.0
2023-02-21 14:10:00,39.93,39.94,39.88,39.89,54234.0,35.4194,35.4282,35.375,35.3839,54234.0
2023-02-21 14:15:00,39.89,39.9,39.85,39.86,47878.0,35.3839,35.3927,35.3484,35.3573,47878.0
2023-02-21 14:20:00,39.85,39.86,39.83,39.84,34208.0,35.3484,35.3573,35.3307,35.3395,34208.0
2023-02-21 14:25:00,39.83,39.92,39.83,39.91,47767.0,35.3307,35.4105,35.3307,35.4016,47767.0
2023-02-21 14:30:00,39.91,39.92,39.89,39.91,48459.0,35.4016,35.4105,35.3839,35.4016,48459.0
2023-02-21 14:35:00,39.91,39.92,39.89,39.91,31525.0,35.4016,35.4105,35.3839,35.4016,31525.0
2023-02-21 14:40:00,39.91,39.91,39.85,39.91,165549.0,35.4016,35.4016,35.3484,35.4016,165549.0
2023-02-21 14:45:00,39.91,39.92,39.89,39.91,61426.0,35.4016,35.4105,35.3839,35.4016,61426.0
2023-02-21 14:50:00,39.91,39.94,39.9,39.94,35017.0,35.4016,35.4282,35.3927,35.4282,35017.0
2023-02-21 14:55:00,39.94,39.96,39.91,39.94,110225.0,35.4282,35.446,35.4016,35.4282,110225.0
2023-02-21 15:00:00,39.94,39.95,39.92,39.94,62203.0,35.4282,35.4371,35.4105,35.4282,62203.0
2023-02-21 15:05:00,39.94,39.94,39.92,39.93,57331.0,35.4282,35.4282,35.4105,35.4194,57331.0
2023-02-21 15:10:00,39.93,39.94,39.91,39.93,108342.0,35.4194,35.4282,35.4016,35.4194,108342.0
2023-02-21 15:15:00,39.94,39.94,39.88,39.9,83353.0,35.4282,35.4282,35.375,35.3927,83353.0
2023-02-21 15:20:00,39.9,39.9,39.86,39.88,131784.0,35.3927,35.3927,35.3573,35.375,131784.0
2023-02-21 15:25:00,39.88,39.9,39.85,39.87,95915.0,35.375,35.3927,35.3484,35.3661,95915.0
2023-02-21 15:30:00,39.87,39.92,39.87,39.9,73117.0,35.3661,35.4105,35.3661,35.3927,73117.0
2023-02-21 15:35:00,39.9,39.91,39.86,39.86,98268.0,35.3927,35.4016,35.3573,35.3573,98268.0
2023-02-21 15:40:00,39.87,39.88,39.85,39.88,121580.0,35.3661,35.375,35.3484,35.375,121580.0
2023-02-21 15:45:00,39.88,39.9,39.83,39.84,256974.0,35.375,35.3927,35.3307,35.3395,256974.0
2023-02-21 15:50:00,39.85,39.85,39.76,39.79,324638.0,35.3484,35.3484,35.2686,35.2952,324638.0
2023-02-21 15:55:00,39.78,39.79,39.75,39.77,437322.0,35.2863,35.2952,35.2597,35.2774,437322.0
2023-02-22 09:30:00,39.54,39.54,39.37,39.37,305239.0,35.0734,35.0734,34.9226,34.9226,305239.0
2023-02-22 09:35:00,39.36,39.42,39.31,39.4,265688.0,34.9137,34.967,34.8694,34.9492,265688.0
2023-02-22 09:40:00,39.41,39.43,39.26,39.34,280806.0,34.9581,34.9758,34.825,34.896,280806.0
2023-02-22 09:45:00,39.35,39.36,39.21,39.26,180334.0,34.9049,34.9137,34.7807,34.825,180334.0
2023-02-22 09:50:00,39.25,39.38,39.22,39.35,160340.0,34.8162,34.9315,34.7896,34.9049,160340.0
2023-02-22 09:55:00,39.35,39.4,39.27,39.3,275989.0,34.9049,34.9492,34.8339,34.8605,275989.0
2023-02-22 10:00:00,39.3,39.33,39.22,39.23,169791.0,34.8605,34.8871,34.7896,34.7984,169791.0
2023-02-22 10:05:00,39.23,39.27,39.14,39.15,389586.0,34.7984,34.8339,34.7186,34.7275,389586.0
2023-02-22 10:10:00,39.16,39.16,39.0,39.05,158882.0,34.7363,34.7363,34.5944,34.6388,158882.0
2023-02-22 10:15:00,39.05,39.06,38.93,38.93,179780.0,34.6388,34.6476,34.5323,34.5323,179780.0
2023-02-22 10:20:00,38.93,39.07,38.91,39.07,203474.0,34.5323,34.6565,34.5146,34.6565,203474.0
2023-02-22 10:25:00,39.07,39.12,38.96,38.97,87163.0,34.6565,34.7009,34.5589,34.5678,87163.0
2023-02-22 10:30:00,38.96,38.96,38.87,38.93,122552.0,34.5589,34.5589,34.4791,34.5323,122552.0
2023-02-22 10:35:00,38.94,38.95,38.86,38.92,110071.0,34.5412,34.5501,34.4702,34.5235,110071.0
2023-02-22 10:40:00,38.92,38.97,38.91,38.93,124847.0,34.5235,34.5678,34.5146,34.5323,124847.0
2023-02-22 10:45:00,38.93,38.97,38.89,38.9,98801.0,34.5323,34.5678,34.4968,34.5057,98801.0
2023-02-22 10:50:00,38.91,39.01,38.9,39.01,67906.0,34.5146,34.6033,34.5057,34.6033,67906.0
2023-02-22 10:55:00,39.0,39.04,38.98,39.01,83608.0,34.5944,34.6299,34.5767,34.6033,83608.0
2023-02-22 11:00:00,39.01,39.09,39.0,39.05,210728.0,34.6033,34.6742,34.5944,34.6388,210728.0
2023-02-22 11:05:00,39.05,39.09,39.03,39.07,93264.0,34.6388,34.6742,34.621,34.6565,93264.0
2023-02-22 11:10:00,39.06,39.07,38.9,38.91,176778.0,34.6476,34.6565,34.5057,34.5146,176778.0
2023-02-22 11:15:00,38.91,38.93,38.87,38.9,154617.0,34.5146,34.5323,34.4791,34.5057,154617.0
2023-02-22 11:20:00,38.91,38.97,38.89,38.96,96454.0,34.5146,34.5678,34.4968,34.5589,96454.0
2023-02-22 11:25:00,38.96,39.01,38.93,38.93,158398.0,34.5589,34.6033,34.5323,34.5323,158398.0
2023-02-22 11:30:00,38.94,38.99,38.89,38.98,144701.0,34.5412,34.5855,34.4968,34.5767,144701.0
2023-02-22 11:35:00,38.98,39.01,38.93,38.96,49846.0,34.5767,34.6033,34.5323,34.5589,49846.0
2023-02-22 11:40:00,38.96,39.02,38.96,39.01,44702.0,34.5589,34.6122,34.5589,34.6033,44702.0
2023-02-22 11:45:00,39.02,39.03,38.99,39.0,56549.0,34.6122,34.621,34.5855,34.5944,56549.0
2023-02-22 11:50:00,38.99,39.03,38.98,39.02,38993.0,34.5855,34.621,34.5767,34.6122,38993.0
2023-02-22 11:55:00,39.02,39.08,39.02,39.05,49954.0,34.6122,34.6654,34.6122,34.6388,49954.0
2023-02-22 12:00:00,39.06,39.08,39.03,39.03,42205.0,34.6476,34.6654,34.621,34.621,42205.0
2023-02-22 12:05:00,39.04,39.07,39.03,39.06,38336.0,34.6299,34.6565,34.621,34.6476,38336.0
2023-02-22 12:10:00,39.06,39.06,38.99,39.04,53140.0,34.6476,34.6476,34.5855,34.6299,53140.0
2023-02-22 12:15:00,39.04,39.08,39.04,39.06,35490.0,34.6299,34.6654,34.6299,34.6476,35490.0
2023-02-22 12:20:00,39.07,39.08,39.05,39.08,34978.0,34.6565,34.6654,34.6388,34.6654,34978.0
2023-02-22 12:25:00,39.08,39.1,39.07,39.08,34923.0,34.6654,34.6831,34.6565,34.6654,34923.0
2023-02-22 12:30:00,39.08,39.1,39.06,39.09,39710.0,34.6654,34.6831,34.6476,34.6742,39710.0
2023-02-22 12:35:00,39.09,39.13,39.09,39.13,55031.0,34.6742,34.7097,34.6742,34.7097,55031.0
2023-02-22 12:40:00,39.13,39.18,39.12,39.17,48725.0,34.7097,34.7541,34.7009,34.7452,48725.0
2023-02-22 12:45:00,39.17,39.19,39.15,39.16,41285.0,34.7452,34.763,34.7275,34.7363,41285.0
2023-02-22 12:50:00,39.16,39.19,39.15,39.18,41913.0,34.7363,34.763,34.7275,34.7541,41913.0
2023-02-22 12:55:00,39.18,39.18,39.13,39.15,62920.0,34.7541,34.7541,34.7097,34.7275,62920.0
2023-02-22 13:00:00,39.14,39.15,39.08,39.1,43616.0,34.7186,34.7275,34.6654,34.6831,43616.0
2023-02-22 13:05:00,39.1,39.14,39.09,39.13,65069.0,34.6831,34.7186,34.6742,34.7097,65069.0
2023-02-22 13:10:00,39.13,39.14,39.11,39.14,27198.0,34.7097,34.7186,34.692,34.7186,27198.0
2023-02-22 13:15:00,39.13,39.17,39.13,39.16,44393.0,34.7097,34.7452,34.7097,34.7363,44393.0
2023-02-22 13:20:00,39.16,39.21,39.16,39.2,32792.0,34.7363,34.7807,34.7363,34.7718,32792.0
2023-02-22 13:25:00,39.2,39.22,39.18,39.19,45281.0,34.7718,34.7896,34.7541,34.763,45281.0
2023-02-22 13:30:00,39.18,39.18,39.12,39.15,58506.0,34.7541,34.7541,34.7009,34.7275,58506.0
2023-02-22 13:35:00,39.15,39.18,39.15,39.17,32643.0,34.7275,34.7541,34.7275,34.7452,32643.0
2023-02-22 13:40:00,39.16,39.19,39.16,39.18,39218.0,34.7363,34.763,34.7363,34.7541,39218.0
2023-02-22 13:45:00,39.18,39.18,39.13,39.13,33192.0,34.7541,34.7541,34.7097,34.7097,33192.0
2023-02-22 13:50:00,39.14,39.15,39.12,39.14,70322.0,34.7186,34.7275,34.7009,34.7186,70322.0
2023-02-22 13:55:00,39.14,39.14,39.11,39.13,34146.0,34.7186,34.7186,34.692,34.7097,34146.0
2023-02-22 14:00:00,39.12,39.2,39.06,39.13,122382.0,34.7009,34.7718,34.6476,34.7097,122382.0
2023-02-22 14:05:00,39.13,39.18,39.08,39.11,83228.0,34.7097,34.7541,34.6654,34.692,83228.0
2023-02-22 14:10:00,39.11,39.13,38.95,38.97,87972.0,34.692,34.7097,34.5501,34.5678,87972.0
2023-02-22 14:15:00,38.97,38.99,38.88,38.98,60155.0,34.5678,34.5855,34.488,34.5767,60155.0
2023-02-22 14:20:00,38.98,39.02,38.93,38.93,39685.0,34.5767,34.6122,34.5323,34.5323,39685.0
2023-02-22 14:25:00,38.94,38.95,38.91,38.91,37967.0,34.5412,34.5501,34.5146,34.5146,37967.0
2023-02-22 14:30:00,38.91,38.91,38.83,38.83,141252.0,34.5146,34.5146,34.4436,34.4436,141252.0
2023-02-22 14:35:00,38.84,38.84,38.8,38.82,148396.0,34.4525,34.4525,34.417,34.4347,148396.0
2023-02-22 14:40:00,38.82,38.85,38.79,38.82,70975.0,34.4347,34.4614,34.4081,34.4347,70975.0
2023-02-22 14:45:00,38.82,38.84,38.78,38.82,100232.0,34.4347,34.4525,34.3993,34.4347,100232.0
2023-02-22 14:50:00,38.81,38.82,38.75,38.79,126716.0,34.4259,34.4347,34.3727,34.4081,126716.0
2023-02-22 14:55:00,38.78,38.83,38.76,38.79,134528.0,34.3993,34.4436,34.3815,34.4081,134528.0
2023-02-22 15:00:00,38.79,38.81,38.74,38.78,142850.0,34.4081,34.4259,34.3638,34.3993,142850.0
2023-02-22 15:05:00,38.77,38.79,38.75,38.78,92473.0,34.3904,34.4081,34.3727,34.3993,92473.0
2023-02-22 15:10:00,38.78,38.8,38.74,38.76,168338.0,34.3993,34.417,34.3638,34.3815,168338.0
2023-02-22 15:15:00,38.76,38.8,38.74,38.78,219965.0,34.3815,34.417,34.3638,34.3993,219965.0
2023-02-22 15:20:00,38.78,38.8,38.74,38.78,65922.0,34.3993,34.417,34.3638,34.3993,65922.0
2023-02-22 15:25:00,38.78,38.8,38.73,38.75,128363.0,34.3993,34.417,34.3549,34.3727,128363.0
2023-02-22 15:30:00,38.75,38.77,38.72,38.77,106471.0,34.3727,34.3904,34.346,34.3904,106471.0
2023-02-22 15:35:00,38.77,38.79,38.72,38.74,104958.0,34.3904,34.4081,34.346,34.3638,104958.0
2023-02-22 15:40:00,38.73,38.8,38.72,38.79,147803.0,34.3549,34.417,34.346,34.4081,147803.0
2023-02-22 15:45:00,38.78,38.89,38.77,38.89,265016.0,34.3993,34.4968,34.3904,34.4968,265016.0
2023-02-22 15:50:00,38.88,38.89,38.82,38.88,424023.0,34.488,34.4968,34.4347,34.488,424023.0
2023-02-22 15:55:00,38.88,38.96,38.87,38.94,783309.0,34.488,34.5589,34.4791,34.5412,783309.0
2023-02-23 09:30:00,39.71,39.8,39.62,39.69,551440.0,35.2242,35.304,35.1444,35.2065,551440.0
2023-02-23 09:35:00,39.69,39.7,39.52,39.56,305247.0,35.2065,35.2153,35.0557,35.0912,305247.0
2023-02-23 09:40:00,39.56,39.58,39.44,39.51,201658.0,35.0912,35.1089,34.9847,35.0468,201658.0
2023-02-23 09:45:00,39.52,39.69,39.52,39.67,221452.0,35.0557,35.2065,35.0557,35.1887,221452.0
2023-02-23 09:50:00,39.66,39.81,39.62,39.74,181240.0,35.1799,35.3129,35.1444,35.2508,181240.0
2023-02-23 09:55:00,39.73,39.78,39.68,39.69,174702.0,35.242,35.2863,35.1976,35.2065,174702.0
2023-02-23 10:00:00,39.69,39.73,39.6,39.6,209491.0,35.2065,35.242,35.1266,35.1266,209491.0
2023-02-23 10:05:00,39.61,39.66,39.57,39.66,124695.0,35.1355,35.1799,35.1,35.1799,124695.0
2023-02-23 10:10:00,39.66,39.67,39.61,39.65,63694.0,35.1799,35.1887,35.1355,35.171,63694.0
2023-02-23 10:15:00,39.65,39.75,39.64,39.74,68460.0,35.171,35.2597,35.1621,35.2508,68460.0
2023-02-23 10:20:00,39.75,39.78,39.71,39.77,73202.0,35.2597,35.2863,35.2242,35.2774,73202.0
2023-02-23 10:25:00,39.77,39.8,39.73,39.77,132366.0,35.2774,35.304,35.242,35.2774,132366.0
2023-02-23 10:30:00,39.77,39.77,39.65,39.69,185851.0,35.2774,35.2774,35.171,35.2065,185851.0
2023-02-23 10:35:00,39.68,39.69,39.6,39.66,198249.0,35.1976,35.2065,35.1266,35.1799,198249.0
2023-02-23 10:40:00,39.67,39.68,39.55,39.58,101079.0,35.1887,35.1976,35.0823,35.1089,101079.0
2023-02-23 10:45:00,39.58,39.59,39.48,39.51,123108.0,35.1089,35.1178,35.0202,35.0468,123108.0
2023-02-23 10:50:00,39.51,39.6,39.46,39.6,107246.0,35.0468,35.1266,35.0025,35.1266,107246.0
2023-02-23 10:55:00,39.6,39.61,39.55,39.6,41674.0,35.1266,35.1355,35.0823,35.1266,41674.0
2023-02-23 11:00:00,39.59,39.6,39.53,39.53,60161.0,35.1178,35.1266,35.0645,35.0645,60161.0
2023-02-23 11:05:00,39.53,39.54,39.44,39.48,60295.0,35.0645,35.0734,34.9847,35.0202,60295.0
2023-02-23 11:10:00,39.48,39.5,39.41,39.42,70439.0,35.0202,35.0379,34.9581,34.967,70439.0
2023-02-23 11:15:00,39.42,39.45,39.4,39.41,60762.0,34.967,34.9936,34.9492,34.9581,60762.0
2023-02-23 11:20:00,39.41,39.48,39.41,39.45,58681.0,34.9581,35.0202,34.9581,34.9936,58681.0
2023-02-23 11:25:00,39.45,39.48,39.39,39.41,73674.0,34.9936,35.0202,34.9404,34.9581,73674.0
2023-02-23 11:30:00,39.41,39.43,39.38,39.41,90632.0,34.9581,34.9758,34.9315,34.9581,90632.0
2023-02-23 11:35:00,39.41,39.46,39.41,39.41,49610.0,34.9581,35.0025,34.9581,34.9581,49610.0
2023-02-23 11:40:00,39.41,39.42,39.35,39.4,48106.0,34.9581,34.967,34.9049,34.9492,48106.0
2023-02-23 11:45:00,39.39,39.48,39.38,39.48,76756.0,34.9404,35.0202,34.9315,35.0202,76756.0
2023-02-23 11:50:00,39.47,39.5,39.37,39.37,86930.0,35.0113,35.0379,34.9226,34.9226,86930.0
2023-02-23 11:55:00,39.37,39.38,39.3,39.3,64725.0,34.9226,34.9315,34.8605,34.8605,64725.0
2023-02-23 12:00:00,39.3,39.38,39.29,39.36,44725.0,34.8605,34.9315,34.8517,34.9137,44725.0
2023-02-23 12:05:00,39.37,39.39,39.33,39.33,65144.0,34.9226,34.9404,34.8871,34.8871,65144.0
2023-02-23 12:10:00,39.32,39.33,39.29,39.32,39264.0,34.8783,34.8871,34.8517,34.8783,39264.0
2023-02-23 12:15:00,39.31,39.38,39.31,39.37,58635.0,34.8694,34.9315,34.8694,34.9226,58635.0
2023-02-23 12:20:00,39.37,39.39,39.33,39.39,42490.0,34.9226,34.9404,34.8871,34.9404,42490.0
2023-02-23 12:25:00,39.39,39.39,39.34,39.34,38150.0,34.9404,34.9404,34.896,34.896,38150.0
2023-02-23 12:30:00,39.35,39.39,39.33,39.39,49163.0,34.9049,34.9404,34.8871,34.9404,49163.0
2023-02-23 12:35:00,39.39,39.44,39.38,39.41,49132.0,34.9404,34.9847,34.9315,34.9581,49132.0
2023-02-23 12:40:00,39.41,39.44,39.38,39.43,60134.0,34.9581,34.9847,34.9315,34.9758,60134.0
2023-02-23 12:45:00,39.43,39.44,39.4,39.42,35396.0,34.9758,34.9847,34.9492,34.967,35396.0
2023-02-23 12:50:00,39.42,39.44,39.42,39.44,23120.0,34.967,34.9847,34.967,34.9847,23120.0
2023-02-23 12:55:00,39.44,39.47,39.43,39.47,38817.0,34.9847,35.0113,34.9758,35.0113,38817.0
2023-02-23 13:00:00,39.46,39.49,39.44,39.45,75647.0,35.0025,35.0291,34.9847,34.9936,75647.0
2023-02-23 13:05:00,39.46,39.47,39.44,39.46,18996.0,35.0025,35.0113,34.9847,35.0025,18996.0
2023-02-23 13:10:00,39.46,39.47,39.43,39.46,41956.0,35.0025,35.0113,34.9758,35.0025,41956.0
2023-02-23 13:15:00,39.47,39.49,39.45,39.48,37521.0,35.0113,35.0291,34.9936,35.0202,37521.0
2023-02-23 13:20:00,39.48,39.5,39.47,39.5,38525.0,35.0202,35.0379,35.0113,35.0379,38525.0
2023-02-23 13:25:00,39.5,39.5,39.47,39.49,32020.0,35.0379,35.0379,35.0113,35.0291,32020.0
2023-02-23 13:30:00,39.5,39.5,39.46,39.48,30106.0,35.0379,35.0379,35.0025,35.0202,30106.0
2023-02-23 13:35:00,39.48,39.49,39.45,39.45,46845.0,35.0202,35.0291,34.9936,34.9936,46845.0
2023-02-23 13:40:00,39.45,39.5,39.44,39.48,56404.0,34.9936,35.0379,34.9847,35.0202,56404.0
2023-02-23 13:45:00,39.48,39.52,39.47,39.52,37851.0,35.0202,35.0557,35.0113,35.0557,37851.0
2023-02-23 13:50:00,39.52,39.53,39.48,39.48,42222.0,35.0557,35.0645,35.0202,35.0202,42222.0
2023-02-23 13:55:00,39.48,39.51,39.47,39.51,25174.0,35.0202,35.0468,35.0113,35.0468,25174.0
2023-02-23 14:00:00,39.51,39.56,39.51,39.55,52948.0,35.0468,35.0912,35.0468,35.0823,52948.0
2023-02-23 14:05:00,39.55,39.56,39.53,39.55,23148.0,35.0823,35.0912,35.0645,35.0823,23148.0
2023-02-23 14:10:00,39.56,39.58,39.54,39.58,49213.0,35.0912,35.1089,35.0734,35.1089,49213.0
2023-02-23 14:15:00,39.58,39.61,39.57,39.59,71675.0,35.1089,35.1355,35.1,35.1178,71675.0
2023-02-23 14:20:00,39.59,39.61,39.56,39.59,40993.0,35.1178,35.1355,35.0912,35.1178,40993.0
2023-02-23 14:25:00,39.59,39.65,39.59,39.65,30587.0,35.1178,35.171,35.1178,35.171,30587.0
2023-02-23 14:30:00,39.65,39.7,39.63,39.67,44142.0,35.171,35.2153,35.1532,35.1887,44142.0
2023-02-23 14:35:00,39.68,39.7,39.67,39.68,41273.0,35.1976,35.2153,35.1887,35.1976,41273.0
2023-02-23 14:40:00,39.68,39.69,39.65,39.69,37728.0,35.1976,35.2065,35.171,35.2065,37728.0
2023-02-23 14:45:00,39.69,39.71,39.68,39.71,46920.0,35.2065,35.2242,35.1976,35.2242,46920.0
2023-02-23 14:50:00,39.71,39.71,39.67,39.69,80403.0,35.2242,35.2242,35.1887,35.2065,80403.0
2023-02-23 14:55:00,39.69,39.71,39.67,39.7,66070.0,35.2065,35.2242,35.1887,35.2153,66070.0
2023-02-23 15:00:00,39.7,39.75,39.69,39.73,70008.0,35.2153,35.2597,35.2065,35.242,70008.0
2023-02-23 15:05:00,39.73,39.75,39.72,39.73,36822.0,35.242,35.2597,35.2331,35.242,36822.0
2023-02-23 15:10:00,39.74,39.78,39.73,39.76,74119.0,35.2508,35.2863,35.242,35.2686,74119.0
2023-02-23 15:15:00,39.76,39.77,39.72,39.73,62156.0,35.2686,35.2774,35.2331,35.242,62156.0
2023-02-23 15:20:00,39.73,39.76,39.71,39.73,136803.0,35.242,35.2686,35.2242,35.242,136803.0
2023-02-23 15:25:00,39.74,39.76,39.72,39.75,45777.0,35.2508,35.2686,35.2331,35.2597,45777.0
2023-02-23 15:30:00,39.75,39.76,39.72,39.74,55717.0,35.2597,35.2686,35.2331,35.2508,55717.0
2023-02-23 15:35:00,39.73,39.74,39.69,39.71,90291.0,35.242,35.2508,35.2065,35.2242,90291.0
2023-02-23 15:40:00,39.71,39.74,39.7,39.73,109215.0,35.2242,35.2508,35.2153,35.242,109215.0
2023-02-23 15:45:00,39.73,39.73,39.65,39.66,331067.0,35.242,35.242,35.171,35.1799,331067.0
2023-02-23 15:50:00,39.66,39.68,39.62,39.64,429540.0,35.1799,35.1976,35.1444,35.1621,429540.0
2023-02-23 15:55:00,39.64,39.71,39.61,39.68,625597.0,35.1621,35.2242,35.1355,35.1976,625597.0
2023-02-24 09:30:00,39.46,39.46,39.23,39.44,349365.0,35.0025,35.0025,34.7984,34.9847,349365.0
2023-02-24 09:35:00,39.43,39.48,39.31,39.46,93055.0,34.9758,35.0202,34.8694,35.0025,93055.0
2023-02-24 09:40:00,39.47,39.47,39.3,39.31,99319.0,35.0113,35.0113,34.8605,34.8694,99319.0
2023-02-24 09:45:00,39.31,39.33,39.27,39.29,132790.0,34.8694,34.8871,34.8339,34.8517,132790.0
2023-02-24 09:50:00,39.28,39.36,39.2,39.35,97403.0,34.8428,34.9137,34.7718,34.9049,97403.0
2023-02-24 09:55:00,39.36,39.43,39.32,39.35,77028.0,34.9137,34.9758,34.8783,34.9049,77028.0
2023-02-24 10:00:00,39.34,39.47,39.31,39.46,80567.0,34.896,35.0113,34.8694,35.0025,80567.0
2023-02-24 10:05:00,39.45,39.5,39.41,39.45,77112.0,34.9936,35.0379,34.9581,34.9936,77112.0
2023-02-24 10:10:00,39.44,39.47,39.41,39.42,104166.0,34.9847,35.0113,34.9581,34.967,104166.0
2023-02-24 10:15:00,39.42,39.43,39.34,39.37,75574.0,34.967,34.9758,34.896,34.9226,75574.0
2023-02-24 10:20:00,39.37,39.42,39.36,39.39,62846.0,34.9226,34.967,34.9137,34.9404,62846.0
2023-02-24 10:25:00,39.39,39.4,39.33,39.36,66649.0,34.9404,34.9492,34.8871,34.9137,66649.0
2023-02-24 10:30:00,39.36,39.38,39.31,39.37,24168.0,34.9137,34.9315,34.8694,34.9226,24168.0
2023-02-24 10:35:00,39.38,39.39,39.33,39.39,54935.0,34.9315,34.9404,34.8871,34.9404,54935.0
2023-02-24 10:40:00,39.39,39.39,39.32,39.37,161353.0,34.9404,34.9404,34.8783,34.9226,161353.0
2023-02-24 10:45:00,39.37,39.44,39.34,39.34,118264.0,34.9226,34.9847,34.896,34.896,118264.0
2023-02-24 10:50:00,39.35,39.35,39.25,39.26,54140.0,34.9049,34.9049,34.8162,34.825,54140.0
2023-02-24 10:55:00,39.26,39.32,39.24,39.32,67770.0,34.825,34.8783,34.8073,34.8783,67770.0
2023-02-24 11:00:00,39.32,39.35,39.27,39.3,65291.0,34.8783,34.9049,34.8339,34.8605,65291.0
2023-02-24 11:05:00,39.29,39.38,39.28,39.35,114557.0,34.8517,34.9315,34.8428,34.9049,114557.0
2023-02-24 11:10:00,39.35,39.38,39.33,39.37,54575.0,34.9049,34.9315,34.8871,34.9226,54575.0
2023-02-24 11:15:00,39.37,39.45,39.36,39.43,80683.0,34.9226,34.9936,34.9137,34.9758,80683.0
2023-02-24 11:20:00,39.43,39.47,39.38,39.47,50532.0,34.9758,35.0113,34.9315,35.0113,50532.0
2023-02-24 11:25:00,39.47,39.52,39.45,39.48,87020.0,35.0113,35.0557,34.9936,35.0202,87020.0
2023-02-24 11:30:00,39.48,39.53,39.43,39.43,94704.0,35.0202,35.0645,34.9758,34.9758,94704.0
2023-02-24 11:35:00,39.44,39.46,39.4,39.43,48226.0,34.9847,35.0025,34.9492,34.9758,48226.0
2023-02-24 11:40:00,39.43,39.49,39.42,39.46,36043.0,34.9758,35.0291,34.967,35.0025,36043.0
2023-02-24 11:45:00,39.46,39.53,39.45,39.51,70552.0,35.0025,35.0645,34.9936,35.0468,70552.0
2023-02-24 11:50:00,39.51,39.55,39.5,39.5,28416.0,35.0468,35.0823,35.0379,35.0379,28416.0
2023-02-24 11:55:00,39.51,39.52,39.46,39.48,52671.0,35.0468,35.0557,35.0025,35.0202,52671.0
2023-02-24 12:00:00,39.48,39.51,39.46,39.48,32891.0,35.0202,35.0468,35.0025,35.0202,32891.0
2023-02-24 12:05:00,39.48,39.49,39.46,39.49,31903.0,35.0202,35.0291,35.0025,35.0291,31903.0
2023-02-24 12:10:00,39.49,39.49,39.45,39.48,31857.0,35.0291,35.0291,34.9936,35.0202,31857.0
2023-02-24 12:15:00,39.48,39.5,39.44,39.44,50317.0,35.0202,35.0379,34.9847,34.9847,50317.0
2023-02-24 12:20:00,39.43,39.48,39.41,39.47,17745.0,34.9758,35.0202,34.9581,35.0113,17745.0
2023-02-24 12:25:00,39.47,39.48,39.43,39.47,26629.0,35.0113,35.0202,34.9758,35.0113,26629.0
2023-02-24 12:30:00,39.47,39.51,39.46,39.47,37048.0,35.0113,35.0468,35.0025,35.0113,37048.0
2023-02-24 12:35:00,39.47,39.48,39.4,39.41,42742.0,35.0113,35.0202,34.9492,34.9581,42742.0
2023-02-24 12:40:00,39.42,39.42,39.39,39.41,17639.0,34.967,34.967,34.9404,34.9581,17639.0
2023-02-24 12:45:00,39.41,39.42,39.38,39.41,31012.0,34.9581,34.967,34.9315,34.9581,31012.0
2023-02-24 12:50:00,39.4,39.41,39.36,39.38,31781.0,34.9492,34.9581,34.9137,34.9315,31781.0
2023-02-24 12:55:00,39.38,39.38,39.34,39.36,28859.0,34.9315,34.9315,34.896,34.9137,28859.0
2023-02-24 13:00:00,39.35,39.38,39.34,39.37,50720.0,34.9049,34.9315,34.896,34.9226,50720.0
2023-02-24 13:05:00,39.36,39.37,39.3,39.31,29534.0,34.9137,34.9226,34.8605,34.8694,29534.0
2023-02-24 13:10:00,39.32,39.34,39.31,39.34,17553.0,34.8783,34.896,34.8694,34.896,17553.0
2023-02-24 13:15:00,39.34,39.37,39.32,39.36,20151.0,34.896,34.9226,34.8783,34.9137,20151.0
2023-02-24 13:20:00,39.37,39.44,39.36,39.43,46053.0,34.9226,34.9847,34.9137,34.9758,46053.0
2023-02-24 13:25:00,39.43,39.43,39.4,39.4,28325.0,34.9758,34.9758,34.9492,34.9492,28325.0
2023-02-24 13:30:00,39.4,39.42,39.37,39.41,33751.0,34.9492,34.967,34.9226,34.9581,33751.0
2023-02-24 13:35:00,39.41,39.45,39.4,39.45,27910.0,34.9581,34.9936,34.9492,34.9936,27910.0
2023-02-24 13:40:00,39.45,39.46,39.43,39.46,26405.0,34.9936,35.0025,34.9758,35.0025,26405.0
2023-02-24 13:45:00,39.46,39.49,39.45,39.47,38373.0,35.0025,35.0291,34.9936,35.0113,38373.0
2023-02-24 13:50:00,39.47,39.48,39.45,39.46,70562.0,35.0113,35.0202,34.9936,35.0025,70562.0
2023-02-24 13:55:00,39.46,39.47,39.43,39.44,44403.0,35.0025,35.0113,34.9758,34.9847,44403.0
2023-02-24 14:00:00,39.44,39.48,39.42,39.47,29865.0,34.9847,35.0202,34.967,35.0113,29865.0
2023-02-24 14:05:00,39.47,39.49,39.46,39.48,16511.0,35.0113,35.0291,35.0025,35.0202,16511.0
2023-02-24 14:10:00,39.49,39.49,39.45,39.48,31132.0,35.0291,35.0291,34.9936,35.0202,31132.0
2023-02-24 14:15:00,39.48,39.54,39.47,39.53,43515.0,35.0202,35.0734,35.0113,35.0645,43515.0
2023-02-24 14:20:00,39.52,39.53,39.49,39.52,43646.0,35.0557,35.0645,35.0291,35.0557,43646.0
2023-02-24 14:25:00,39.52,39.54,39.51,39.54,30541.0,35.0557,35.0734,35.0468,35.0734,30541.0
2023-02-24 14:30:00,39.53,39.55,39.5,39.53,30800.0,35.0645,35.0823,35.0379,35.0645,30800.0
2023-02-24 14:35:00,39.54,39.54,39.51,39.52,42559.0,35.0734,35.0734,35.0468,35.0557,42559.0
2023-02-24 14:40:00,39.53,39.53,39.49,39.52,38912.0,35.0645,35.0645,35.0291,35.0557,38912.0
2023-02-24 14:45:00,39.52,39.58,39.52,39.57,57897.0,35.0557,35.1089,35.0557,35.1,57897.0
2023-02-24 14:50:00,39.58,39.6,39.54,39.55,50961.0,35.1089,35.1266,35.0734,35.0823,50961.0
2023-02-24 14:55:00,39.56,39.62,39.54,39.61,38193.0,35.0912,35.1444,35.0734,35.1355,38193.0
2023-02-24 15:00:00,39.61,39.65,39.59,39.59,60603.0,35.1355,35.171,35.1178,35.1178,60603.0
2023-02-24 15:05:00,39.59,39.63,39.58,39.62,29230.0,35.1178,35.1532,35.1089,35.1444,29230.0
2023-02-24 15:10:00,39.62,39.63,39.56,39.57,124156.0,35.1444,35.1532,35.0912,35.1,124156.0
2023-02-24 15:15:00,39.58,39.62,39.57,39.62,88181.0,35.1089,35.1444,35.1,35.1444,88181.0
2023-02-24 15:20:00,39.62,39.67,39.61,39.66,145734.0,35.1444,35.1887,35.1355,35.1799,145734.0
2023-02-24 15:25:00,39.66,39.71,39.66,39.66,194919.0,35.1799,35.2242,35.1799,35.1799,194919.0
2023-02-24 15:30:00,39.66,39.69,39.57,39.58,209406.0,35.1799,35.2065,35.1,35.1089,209406.0
2023-02-24 15:35:00,39.57,39.59,39.55,39.56,191747.0,35.1,35.1178,35.0823,35.0912,191747.0
2023-02-24 15:40:00,39.55,39.6,39.55,39.59,160360.0,35.0823,35.1266,35.0823,35.1178,160360.0
2023-02-24 15:45:00,39.59,39.6,39.57,39.59,154605.0,35.1178,35.1266,35.1,35.1178,154605.0
2023-02-24 15:50:00,39.59,39.63,39.56,39.63,362517.0,35.1178,35.1532,35.0912,35.1532,362517.0
2023-02-24 15:55:00,39.63,39.71,39.62,39.7,393302.0,35.1532,35.2242,35.1444,35.2153,393302.0
2023-02-27 09:30:00,40.08,40.09,39.92,39.93,268899.0,35.5524,35.5613,35.4105,35.4194,268899.0
2023-02-27 09:35:00,39.93,40.03,39.92,39.97,120789.0,35.4194,35.5081,35.4105,35.4548,120789.0
2023-02-27 09:40:00,39.97,40.01,39.92,39.93,106564.0,35.4548,35.4903,35.4105,35.4194,106564.0
2023-02-27 09:45:00,39.93,39.97,39.87,39.93,194522.0,35.4194,35.4548,35.3661,35.4194,194522.0
2023-02-27 09:50:00,39.93,39.97,39.91,39.95,87742.0,35.4194,35.4548,35.4016,35.4371,87742.0
2023-02-27 09:55:00,39.95,40.03,39.93,40.02,103829.0,35.4371,35.5081,35.4194,35.4992,103829.0
2023-02-27 10:00:00,40.02,40.06,39.97,40.05,84482.0,35.4992,35.5347,35.4548,35.5258,84482.0
2023-02-27 10:05:00,40.04,40.17,40.04,40.16,247755.0,35.5169,35.6322,35.5169,35.6234,247755.0
2023-02-27 10:10:00,40.16,40.25,40.16,40.23,204347.0,35.6234,35.7032,35.6234,35.6855,204347.0
2023-02-27 10:15:00,40.23,40.26,40.2,40.25,66427.0,35.6855,35.7121,35.6589,35.7032,66427.0
2023-02-27 10:20:00,40.23,40.24,40.17,40.21,91122.0,35.6855,35.6943,35.6322,35.6677,91122.0
2023-02-27 10:25:00,40.21,40.29,40.21,40.26,82230.0,35.6677,35.7387,35.6677,35.7121,82230.0
2023-02-27 10:30:00,40.25,40.26,40.21,40.24,92707.0,35.7032,35.7121,35.6677,35.6943,92707.0
2023-02-27 10:35:00,40.23,40.24,40.1,40.15,148634.0,35.6855,35.6943,35.5702,35.6145,148634.0
2023-02-27 10:40:00,40.14,40.19,40.11,40.19,55523.0,35.6056,35.65,35.579,35.65,55523.0
2023-02-27 10:45:00,40.19,40.19,40.14,40.18,49182.0,35.65,35.65,35.6056,35.6411,49182.0
2023-02-27 10:50:00,40.19,40.22,40.15,40.2,70404.0,35.65,35.6766,35.6145,35.6589,70404.0
2023-02-27 10:55:00,40.21,40.23,40.17,40.23,116101.0,35.6677,35.6855,35.6322,35.6855,116101.0
2023-02-27 11:00:00,40.23,40.28,40.2,40.22,223714.0,35.6855,35.7298,35.6589,35.6766,223714.0
2023-02-27 11:05:00,40.23,40.3,40.21,40.28,54778.0,35.6855,35.7476,35.6677,35.7298,54778.0
2023-02-27 11:10:00,40.27,40.3,40.23,40.25,54069.0,35.721,35.7476,35.6855,35.7032,54069.0
2023-02-27 11:15:00,40.24,40.29,40.22,40.26,77596.0,35.6943,35.7387,35.6766,35.7121,77596.0
2023-02-27 11:20:00,40.26,40.29,40.24,40.25,74245.0,35.7121,35.7387,35.6943,35.7032,74245.0
2023-02-27 11:25:00,40.25,40.26,40.22,40.24,54958.0,35.7032,35.7121,35.6766,35.6943,54958.0
2023-02-27 11:30:00,40.24,40.25,40.2,40.22,43515.0,35.6943,35.7032,35.6589,35.6766,43515.0
2023-02-27 11:35:00,40.21,40.25,40.19,40.24,189447.0,35.6677,35.7032,35.65,35.6943,189447.0
2023-02-27 11:40:00,40.23,40.26,40.22,40.26,52828.0,35.6855,35.7121,35.6766,35.7121,52828.0
2023-02-27 11:45:00,40.25,40.32,40.25,40.27,87359.0,35.7032,35.7653,35.7032,35.721,87359.0
2023-02-27 11:50:00,40.27,40.3,40.25,40.29,43809.0,35.721,35.7476,35.7032,35.7387,43809.0
2023-02-27 11:55:00,40.3,40.34,40.29,40.34,64183.0,35.7476,35.783,35.7387,35.783,64183.0
2023-02-27 12:00:00,40.34,40.38,40.33,40.34,38653.0,35.783,35.8185,35.7742,35.783,38653.0
2023-02-27 12:05:00,40.34,40.35,40.31,40.32,37182.0,35.783,35.7919,35.7564,35.7653,37182.0
2023-02-27 12:10:00,40.33,40.33,40.27,40.3,40656.0,35.7742,35.7742,35.721,35.7476,40656.0
2023-02-27 12:15:00,40.31,40.33,40.3,40.3,34584.0,35.7564,35.7742,35.7476,35.7476,34584.0
2023-02-27 12:20:00,40.31,40.32,40.26,40.26,50421.0,35.7564,35.7653,35.7121,35.7121,50421.0
2023-02-27 12:25:00,40.27,40.35,40.27,40.34,38225.0,35.721,35.7919,35.721,35.783,38225.0
2023-02-27 12:30:00,40.34,40.42,40.34,40.38,71787.0,35.783,35.854,35.783,35.8185,71787.0
2023-02-27 12:35:00,40.39,40.4,40.38,40.38,28675.0,35.8274,35.8363,35.8185,35.8185,28675.0
2023-02-27 12:40:00,40.38,40.39,40.36,40.38,22449.0,35.8185,35.8274,35.8008,35.8185,22449.0
2023-02-27 12:45:00,40.39,40.4,40.37,40.37,47258.0,35.8274,35.8363,35.8097,35.8097,47258.0
2023-02-27 12:50:00,40.37,40.4,40.36,40.37,52469.0,35.8097,35.8363,35.8008,35.8097,52469.0
2023-02-27 12:55:00,40.37,40.4,40.36,40.4,31930.0,35.8097,35.8363,35.8008,35.8363,31930.0
2023-02-27 13:00:00,40.4,40.45,40.39,40.42,66443.0,35.8363,35.8806,35.8274,35.854,66443.0
2023-02-27 13:05:00,40.42,40.43,40.39,40.41,37405.0,35.854,35.8629,35.8274,35.8451,37405.0
2023-02-27 13:10:00,40.41,40.42,40.37,40.38,55762.0,35.8451,35.854,35.8097,35.8185,55762.0
2023-02-27 13:15:00,40.38,40.38,40.35,40.36,44607.0,35.8185,35.8185,35.7919,35.8008,44607.0
2023-02-27 13:20:00,40.36,40.37,40.32,40.33,41270.0,35.8008,35.8097,35.7653,35.7742,41270.0
2023-02-27 13:25:00,40.32,40.32,40.29,40.31,44529.0,35.7653,35.7653,35.7387,35.7564,44529.0
2023-02-27 13:30:00,40.31,40.32,40.28,40.3,49786.0,35.7564,35.7653,35.7298,35.7476,49786.0
2023-02-27 13:35:00,40.3,40.3,40.25,40.27,33860.0,35.7476,35.7476,35.7032,35.721,33860.0
2023-02-27 13:40:00,40.27,40.29,40.21,40.22,76911.0,35.721,35.7387,35.6677,35.6766,76911.0
2023-02-27 13:45:00,40.21,40.22,40.17,40.19,63019.0,35.6677,35.6766,35.6322,35.65,63019.0
2023-02-27 13:50:00,40.19,40.23,40.18,40.23,63712.0,35.65,35.6855,35.6411,35.6855,63712.0
2023-02-27 13:55:00,40.22,40.27,40.21,40.26,84536.0,35.6766,35.721,35.6677,35.7121,84536.0
2023-02-27 14:00:00,40.26,40.29,40.25,40.28,47133.0,35.7121,35.7387,35.7032,35.7298,47133.0
2023-02-27 14:05:00,40.27,40.29,40.27,40.28,34490.0,35.721,35.7387,35.721,35.7298,34490.0
2023-02-27 14:10:00,40.27,40.3,40.27,40.29,59950.0,35.721,35.7476,35.721,35.7387,59950.0
2023-02-27 14:15:00,40.28,40.29,40.24,40.26,86425.0,35.7298,35.7387,35.6943,35.7121,86425.0
2023-02-27 14:20:00,40.25,40.27,40.23,40.25,33163.0,35.7032,35.721,35.6855,35.7032,33163.0
2023-02-27 14:25:00,40.25,40.29,40.24,40.28,70558.0,35.7032,35.7387,35.6943,35.7298,70558.0
2023-02-27 14:30:00,40.27,40.32,40.27,40.32,58852.0,35.721,35.7653,35.721,35.7653,58852.0
2023-02-27 14:35:00,40.32,40.33,40.26,40.27,169160.0,35.7653,35.7742,35.7121,35.721,169160.0
2023-02-27 14:40:00,40.26,40.27,40.23,40.24,33285.0,35.7121,35.721,35.6855,35.6943,33285.0
2023-02-27 14:45:00,40.25,40.26,40.22,40.25,105271.0,35.7032,35.7121,35.6766,35.7032,105271.0
2023-02-27 14:50:00,40.25,40.26,40.22,40.25,75876.0,35.7032,35.7121,35.6766,35.7032,75876.0
2023-02-27 14:55:00,40.25,40.25,40.23,40.24,50466.0,35.7032,35.7032,35.6855,35.6943,50466.0
2023-02-27 15:00:00,40.24,40.26,40.22,40.24,77640.0,35.6943,35.7121,35.6766,35.6943,77640.0
2023-02-27 15:05:00,40.23,40.25,40.2,40.22,70046.0,35.6855,35.7032,35.6589,35.6766,70046.0
2023-02-27 15:10:00,40.21,40.25,40.19,40.24,79865.0,35.6677,35.7032,35.65,35.6943,79865.0
2023-02-27 15:15:00,40.24,40.26,40.21,40.23,80916.0,35.6943,35.7121,35.6677,35.6855,80916.0
2023-02-27 15:20:00,40.23,40.24,40.21,40.22,59705.0,35.6855,35.6943,35.6677,35.6766,59705.0
2023-02-27 15:25:00,40.22,40.25,40.2,40.25,166999.0,35.6766,35.7032,35.6589,35.7032,166999.0
2023-02-27 15:30:00,40.25,40.25,40.19,40.2,100556.0,35.7032,35.7032,35.65,35.6589,100556.0
2023-02-27 15:35:00,40.21,40.21,40.14,40.14,84797.0,35.6677,35.6677,35.6056,35.6056,84797.0
2023-02-27 15:40:00,40.14,40.21,40.13,40.2,123852.0,35.6056,35.6677,35.5968,35.6589,123852.0
2023-02-27 15:45:00,40.19,40.27,40.18,40.24,250467.0,35.65,35.721,35.6411,35.6943,250467.0
2023-02-27 15:50:00,40.23,40.23,40.18,40.2,277534.0,35.6855,35.6855,35.6411,35.6589,277534.0
2023-02-27 15:55:00,40.2,40.25,40.19,40.22,512775.0,35.6589,35.7032,35.65,35.6766,512775.0
2023-02-28 09:30:00,40.48,40.53,40.32,40.35,277355.0,35.9072,35.9516,35.7653,35.7919,277355.0
2023-02-28 09:35:00,40.34,40.5,40.34,40.48,203448.0,35.783,35.925,35.783,35.9072,203448.0
2023-02-28 09:40:00,40.49,40.49,40.36,40.39,88410.0,35.9161,35.9161,35.8008,35.8274,88410.0
2023-02-28 09:45:00,40.4,40.45,40.3,40.31,135395.0,35.8363,35.8806,35.7476,35.7564,135395.0
2023-02-28 09:50:00,40.3,40.34,40.23,40.24,103381.0,35.7476,35.783,35.6855,35.6943,103381.0
2023-02-28 09:55:00,40.23,40.39,40.15,40.15,191125.0,35.6855,35.8274,35.6145,35.6145,191125.0
2023-02-28 10:00:00,40.16,40.23,40.11,40.18,125357.0,35.6234,35.6855,35.579,35.6411,125357.0
2023-02-28 10:05:00,40.17,40.22,40.16,40.18,101175.0,35.6322,35.6766,35.6234,35.6411,101175.0
2023-02-28 10:10:00,40.18,40.19,40.12,40.18,91473.0,35.6411,35.65,35.5879,35.6411,91473.0
2023-02-28 10:15:00,40.18,40.19,40.11,40.16,63594.0,35.6411,35.65,35.579,35.6234,63594.0
2023-02-28 10:20:00,40.17,40.21,40.11,40.2,38712.0,35.6322,35.6677,35.579,35.6589,38712.0
2023-02-28 10:25:00,40.21,40.27,40.2,40.21,128564.0,35.6677,35.721,35.6589,35.6677,128564.0
2023-02-28 10:30:00,40.22,40.29,40.19,40.27,133013.0,35.6766,35.7387,35.65,35.721,133013.0
2023-02-28 10:35:00,40.26,40.27,40.19,40.21,115762.0,35.7121,35.721,35.65,35.6677,115762.0
2023-02-28 10:40:00,40.21,40.26,40.2,40.23,94392.0,35.6677,35.7121,35.6589,35.6855,94392.0
2023-02-28 10:45:00,40.24,40.24,40.1,40.16,144349.0,35.6943,35.6943,35.5702,35.6234,144349.0
2023-02-28 10:50:00,40.16,40.18,40.06,40.09,260732.0,35.6234,35.6411,35.5347,35.5613,260732.0
2023-02-28 10:55:00,40.09,40.11,40.05,40.1,50473.0,35.5613,35.579,35.5258,35.5702,50473.0
2023-02-28 11:00:00,40.1,40.25,40.09,40.21,182260.0,35.5702,35.7032,35.5613,35.6677,182260.0
2023-02-28 11:05:00,40.22,40.24,40.15,40.18,128481.0,35.6766,35.6943,35.6145,35.6411,128481.0
2023-02-28 11:10:00,40.18,40.2,40.1,40.11,91516.0,35.6411,35.6589,35.5702,35.579,91516.0
2023-02-28 11:15:00,40.1,40.16,40.1,40.13,54579.0,35.5702,35.6234,35.5702,35.5968,54579.0
2023-02-28 11:20:00,40.12,40.15,40.11,40.14,45715.0,35.5879,35.6145,35.579,35.6056,45715.0
2023-02-28 11:25:00,40.13,40.16,40.06,40.06,102566.0,35.5968,35.6234,35.5347,35.5347,102566.0
2023-02-28 11:30:00,40.06,40.07,39.99,40.01,326736.0,35.5347,35.5435,35.4726,35.4903,326736.0
2023-02-28 11:35:00,40.01,40.02,39.98,39.99,65212.0,35.4903,35.4992,35.4637,35.4726,65212.0
2023-02-28 11:40:00,39.99,39.99,39.95,39.98,30963.0,35.4726,35.4726,35.4371,35.4637,30963.0
2023-02-28 11:45:00,39.98,40.0,39.95,39.98,50245.0,35.4637,35.4815,35.4371,35.4637,50245.0
2023-02-28 11:50:00,39.98,40.01,39.94,39.94,31521.0,35.4637,35.4903,35.4282,35.4282,31521.0
2023-02-28 11:55:00,39.95,39.95,39.88,39.88,40328.0,35.4371,35.4371,35.375,35.375,40328.0
2023-02-28 12:00:00,39.88,39.91,39.86,39.9,28077.0,35.375,35.4016,35.3573,35.3927,28077.0
2023-02-28 12:05:00,39.89,39.91,39.87,39.91,32961.0,35.3839,35.4016,35.3661,35.4016,32961.0
2023-02-28 12:10:00,39.91,39.94,39.9,39.94,72781.0,35.4016,35.4282,35.3927,35.4282,72781.0
2023-02-28 12:15:00,39.94,39.94,39.89,39.93,33073.0,35.4282,35.4282,35.3839,35.4194,33073.0
2023-02-28 12:20:00,39.92,39.96,39.92,39.92,46120.0,35.4105,35.446,35.4105,35.4105,46120.0
2023-02-28 12:25:00,39.91,39.92,39.89,39.9,28134.0,35.4016,35.4105,35.3839,35.3927,28134.0
2023-02-28 12:30:00,39.91,39.92,39.86,39.87,22310.0,35.4016,35.4105,35.3573,35.3661,22310.0
2023-02-28 12:35:00,39.88,39.89,39.85,39.86,31759.0,35.375,35.3839,35.3484,35.3573,31759.0
2023-02-28 12:40:00,39.86,39.92,39.83,39.91,32763.0,35.3573,35.4105,35.3307,35.4016,32763.0
2023-02-28 12:45:00,39.92,39.93,39.89,39.91,23547.0,35.4105,35.4194,35.3839,35.4016,23547.0
2023-02-28 12:50:00,39.91,39.95,39.91,39.95,30086.0,35.4016,35.4371,35.4016,35.4371,30086.0
2023-02-28 12:55:00,39.95,39.99,39.95,39.98,11423.0,35.4371,35.4726,35.4371,35.4637,11423.0
2023-02-28 13:00:00,39.97,39.99,39.93,39.94,25350.0,35.4548,35.4726,35.4194,35.4282,25350.0
2023-02-28 13:05:00,39.94,39.95,39.92,39.94,18828.0,35.4282,35.4371,35.4105,35.4282,18828.0
2023-02-28 13:10:00,39.95,39.95,39.91,39.91,22128.0,35.4371,35.4371,35.4016,35.4016,22128.0
2023-02-28 13:15:00,39.91,39.93,39.9,39.9,30356.0,35.4016,35.4194,35.3927,35.3927,30356.0
2023-02-28 13:20:00,39.91,39.92,39.89,39.89,17050.0,35.4016,35.4105,35.3839,35.3839,17050.0
2023-02-28 13:25:00,39.9,39.9,39.86,39.88,18330.0,35.3927,35.3927,35.3573,35.375,18330.0
2023-02-28 13:30:00,39.88,39.9,39.85,39.88,28899.0,35.375,35.3927,35.3484,35.375,28899.0
2023-02-28 13:35:00,39.88,39.88,39.83,39.84,27344.0,35.375,35.375,35.3307,35.3395,27344.0
2023-02-28 13:40:00,39.83,39.83,39.76,39.77,52659.0,35.3307,35.3307,35.2686,35.2774,52659.0
2023-02-28 13:45:00,39.78,39.85,39.77,39.81,45886.0,35.2863,35.3484,35.2774,35.3129,45886.0
2023-02-28 13:50:00,39.82,39.82,39.77,39.78,43156.0,35.3218,35.3218,35.2774,35.2863,43156.0
2023-02-28 13:55:00,39.78,39.8,39.77,39.79,70615.0,35.2863,35.304,35.2774,35.2952,70615.0
2023-02-28 14:00:00,39.79,39.83,39.78,39.8,40102.0,35.2952,35.3307,35.2863,35.304,40102.0
2023-02-28 14:05:00,39.8,39.81,39.72,39.73,87001.0,35.304,35.3129,35.2331,35.242,87001.0
2023-02-28 14:10:00,39.73,39.75,39.71,39.74,35628.0,35.242,35.2597,35.2242,35.2508,35628.0
2023-02-28 14:15:00,39.74,39.74,39.68,39.72,52484.0,35.2508,35.2508,35.1976,35.2331,52484.0
2023-02-28 14:20:00,39.71,39.75,39.7,39.72,52437.0,35.2242,35.2597,35.2153,35.2331,52437.0
2023-02-28 14:25:00,39.71,39.75,39.71,39.75,43053.0,35.2242,35.2597,35.2242,35.2597,43053.0
2023-02-28 14:30:00,39.75,39.76,39.71,39.72,43758.0,35.2597,35.2686,35.2242,35.2331,43758.0
2023-02-28 14:35:00,39.71,39.73,39.7,39.72,40844.0,35.2242,35.242,35.2153,35.2331,40844.0
2023-02-28 14:40:00,39.72,39.72,39.69,39.71,34804.0,35.2331,35.2331,35.2065,35.2242,34804.0
2023-02-28 14:45:00,39.72,39.74,39.71,39.73,61099.0,35.2331,35.2508,35.2242,35.242,61099.0
2023-02-28 14:50:00,39.73,39.73,39.69,39.71,65446.0,35.242,35.242,35.2065,35.2242,65446.0
2023-02-28 14:55:00,39.7,39.71,39.68,39.69,41841.0,35.2153,35.2242,35.1976,35.2065,41841.0
2023-02-28 15:00:00,39.69,39.7,39.67,39.69,24551.0,35.2065,35.2153,35.1887,35.2065,24551.0
2023-02-28 15:05:00,39.69,39.7,39.67,39.7,59543.0,35.2065,35.2153,35.1887,35.2153,59543.0
2023-02-28 15:10:00,39.7,39.71,39.67,39.7,76502.0,35.2153,35.2242,35.1887,35.2153,76502.0
2023-02-28 15:15:00,39.7,39.74,39.68,39.72,111962.0,35.2153,35.2508,35.1976,35.2331,111962.0
2023-02-28 15:20:00,39.72,39.72,39.68,39.69,117041.0,35.2331,35.2331,35.1976,35.2065,117041.0
2023-02-28 15:25:00,39.69,39.7,39.68,39.69,112692.0,35.2065,35.2153,35.1976,35.2065,112692.0
2023-02-28 15:30:00,39.69,39.7,39.62,39.65,115634.0,35.2065,35.2153,35.1444,35.171,115634.0
2023-02-28 15:35:00,39.65,39.67,39.64,39.65,91621.0,35.171,35.1887,35.1621,35.171,91621.0
2023-02-28 15:40:00,39.64,39.69,39.6,39.69,240823.0,35.1621,35.2065,35.1266,35.2065,240823.0
2023-02-28 15:45:00,39.68,39.73,39.67,39.68,205164.0,35.1976,35.242,35.1887,35.1976,205164.0
2023-02-28 15:50:00,39.67,39.69,39.62,39.68,339619.0,35.1887,35.2065,35.1444,35.1976,339619.0
2023-02-28 15:55:00,39.68,39.69,39.58,39.59,622069.0,35.1976,35.2065,35.1089,35.1178,622069.0
2023-03-01 09:30:00,39.76,39.83,39.64,39.72,247110.0,35.2686,35.3307,35.1621,35.2331,247110.0
2023-03-01 09:35:00,39.73,39.83,39.72,39.8,123788.0,35.242,35.3307,35.2331,35.304,123788.0
2023-03-01 09:40:00,39.83,39.85,39.72,39.73,64669.0,35.3307,35.3484,35.2331,35.242,64669.0
2023-03-01 09:45:00,39.73,39.84,39.73,39.79,66141.0,35.242,35.3395,35.242,35.2952,66141.0
2023-03-01 09:50:00,39.8,39.84,39.73,39.75,92614.0,35.304,35.3395,35.242,35.2597,92614.0
2023-03-01 09:55:00,39.76,39.86,39.76,39.85,86215.0,35.2686,35.3573,35.2686,35.3484,86215.0
2023-03-01 10:00:00,39.86,39.89,39.77,39.81,76504.0,35.3573,35.3839,35.2774,35.3129,76504.0
2023-03-01 10:05:00,39.81,39.82,39.7,39.7,68073.0,35.3129,35.3218,35.2153,35.2153,68073.0
2023-03-01 10:10:00,39.7,39.77,39.67,39.75,56666.0,35.2153,35.2774,35.1887,35.2597,56666.0
2023-03-01 10:15:00,39.74,39.82,39.69,39.8,44610.0,35.2508,35.3218,35.2065,35.304,44610.0
2023-03-01 10:20:00,39.81,39.84,39.8,39.8,52525.0,35.3129,35.3395,35.304,35.304,52525.0
2023-03-01 10:25:00,39.8,39.82,39.75,39.76,33624.0,35.304,35.3218,35.2597,35.2686,33624.0
2023-03-01 10:30:00,39.75,39.9,39.74,39.9,61077.0,35.2597,35.3927,35.2508,35.3927,61077.0
2023-03-01 10:35:00,39.9,40.0,39.89,39.96,115190.0,35.3927,35.4815,35.3839,35.446,115190.0
2023-03-01 10:40:00,39.96,40.0,39.92,39.93,64890.0,35.446,35.4815,35.4105,35.4194,64890.0
2023-03-01 10:45:00,39.93,39.99,39.93,39.96,36509.0,35.4194,35.4726,35.4194,35.446,36509.0
2023-03-01 10:50:00,39.95,39.96,39.91,39.92,58885.0,35.4371,35.446,35.4016,35.4105,58885.0
2023-03-01 10:55:00,39.92,39.99,39.91,39.96,100591.0,35.4105,35.4726,35.4016,35.446,100591.0
2023-03-01 11:00:00,39.96,39.97,39.82,39.83,79397.0,35.446,35.4548,35.3218,35.3307,79397.0
2023-03-01 11:05:00,39.83,39.88,39.79,39.8,113433.0,35.3307,35.375,35.2952,35.304,113433.0
2023-03-01 11:10:00,39.81,39.83,39.76,39.81,53841.0,35.3129,35.3307,35.2686,35.3129,53841.0
2023-03-01 11:15:00,39.81,39.81,39.7,39.72,50954.0,35.3129,35.3129,35.2153,35.2331,50954.0
2023-03-01 11:20:00,39.72,39.77,39.71,39.73,71007.0,35.2331,35.2774,35.2242,35.242,71007.0
2023-03-01 11:25:00,39.74,39.82,39.73,39.76,65382.0,35.2508,35.3218,35.242,35.2686,65382.0
2023-03-01 11:30:00,39.76,39.76,39.66,39.67,111839.0,35.2686,35.2686,35.1799,35.1887,111839.0
2023-03-01 11:35:00,39.67,39.73,39.66,39.72,40793.0,35.1887,35.242,35.1799,35.2331,40793.0
2023-03-01 11:40:00,39.72,39.79,39.72,39.76,36470.0,35.2331,35.2952,35.2331,35.2686,36470.0
2023-03-01 11:45:00,39.76,39.84,39.76,39.83,27191.0,35.2686,35.3395,35.2686,35.3307,27191.0
2023-03-01 11:50:00,39.83,39.84,39.8,39.81,37504.0,35.3307,35.3395,35.304,35.3129,37504.0
2023-03-01 11:55:00,39.81,39.82,39.79,39.8,27689.0,35.3129,35.3218,35.2952,35.304,27689.0
2023-03-01 12:00:00,39.8,39.8,39.77,39.79,33413.0,35.304,35.304,35.2774,35.2952,33413.0
2023-03-01 12:05:00,39.79,39.85,39.78,39.85,25116.0,35.2952,35.3484,35.2863,35.3484,25116.0
2023-03-01 12:10:00,39.86,39.9,39.84,39.87,65527.0,35.3573,35.3927,35.3395,35.3661,65527.0
2023-03-01 12:15:00,39.87,39.89,39.84,39.85,29613.0,35.3661,35.3839,35.3395,35.3484,29613.0
2023-03-01 12:20:00,39.85,39.85,39.8,39.82,28397.0,35.3484,35.3484,35.304,35.3218,28397.0
2023-03-01 12:25:00,39.81,39.85,39.79,39.79,32423.0,35.3129,35.3484,35.2952,35.2952,32423.0
2023-03-01 12:30:00,39.79,39.81,39.78,39.78,31580.0,35.2952,35.3129,35.2863,35.2863,31580.0
2023-03-01 12:35:00,39.79,39.8,39.76,39.79,33517.0,35.2952,35.304,35.2686,35.2952,33517.0
2023-03-01 12:40:00,39.79,39.82,39.78,39.81,20366.0,35.2952,35.3218,35.2863,35.3129,20366.0
2023-03-01 12:45:00,39.82,39.86,39.81,39.85,31667.0,35.3218,35.3573,35.3129,35.3484,31667.0
2023-03-01 12:50:00,39.84,39.86,39.83,39.84,19988.0,35.3395,35.3573,35.3307,35.3395,19988.0
2023-03-01 12:55:00,39.85,39.86,39.81,39.82,36667.0,35.3484,35.3573,35.3129,35.3218,36667.0
2023-03-01 13:00:00,39.82,39.84,39.79,39.83,37739.0,35.3218,35.3395,35.2952,35.3307,37739.0
2023-03-01 13:05:00,39.84,39.84,39.81,39.83,24647.0,35.3395,35.3395,35.3129,35.3307,24647.0
2023-03-01 13:10:00,39.84,39.85,39.81,39.84,15895.0,35.3395,35.3484,35.3129,35.3395,15895.0
2023-03-01 13:15:00,39.85,39.86,39.81,39.82,90744.0,35.3484,35.3573,35.3129,35.3218,90744.0
2023-03-01 13:20:00,39.82,39.82,39.76,39.77,17427.0,35.3218,35.3218,35.2686,35.2774,17427.0
2023-03-01 13:25:00,39.77,39.8,39.76,39.77,26785.0,35.2774,35.304,35.2686,35.2774,26785.0
2023-03-01 13:30:00,39.77,39.78,39.73,39.75,25725.0,35.2774,35.2863,35.242,35.2597,25725.0
2023-03-01 13:35:00,39.75,39.78,39.74,39.77,14318.0,35.2597,35.2863,35.2508,35.2774,14318.0
2023-03-01 13:40:00,39.77,39.78,39.72,39.73,32329.0,35.2774,35.2863,35.2331,35.242,32329.0
2023-03-01 13:45:00,39.73,39.77,39.69,39.76,108867.0,35.242,35.2774,35.2065,35.2686,108867.0
2023-03-01 13:50:00,39.76,39.79,39.75,39.77,23239.0,35.2686,35.2952,35.2597,35.2774,23239.0
2023-03-01 13:55:00,39.77,39.79,39.76,39.79,12130.0,35.2774,35.2952,35.2686,35.2952,12130.0
2023-03-01 14:00:00,39.78,39.79,39.75,39.76,31615.0,35.2863,35.2952,35.2597,35.2686,31615.0
2023-03-01 14:05:00,39.76,39.88,39.76,39.88,175284.0,35.2686,35.375,35.2686,35.375,175284.0
2023-03-01 14:10:00,39.88,39.97,39.86,39.96,135196.0,35.375,35.4548,35.3573,35.446,135196.0
2023-03-01 14:15:00,39.96,39.99,39.9,39.92,91783.0,35.446,35.4726,35.3927,35.4105,91783.0
2023-03-01 14:20:00,39.92,39.98,39.92,39.98,73864.0,35.4105,35.4637,35.4105,35.4637,73864.0
2023-03-01 14:25:00,39.98,39.99,39.96,39.97,46828.0,35.4637,35.4726,35.446,35.4548,46828.0
2023-03-01 14:30:00,39.97,39.98,39.93,39.96,27313.0,35.4548,35.4637,35.4194,35.446,27313.0
2023-03-01 14:35:00,39.96,39.99,39.94,39.97,41797.0,35.446,35.4726,35.4282,35.4548,41797.0
2023-03-01 14:40:00,39.96,39.97,39.92,39.95,39334.0,35.446,35.4548,35.4105,35.4371,39334.0
2023-03-01 14:45:00,39.94,39.95,39.91,39.91,13718.0,35.4282,35.4371,35.4016,35.4016,13718.0
2023-03-01 14:50:00,39.92,39.93,39.89,39.91,31576.0,35.4105,35.4194,35.3839,35.4016,31576.0
2023-03-01 14:55:00,39.92,39.93,39.91,39.91,34951.0,35.4105,35.4194,35.4016,35.4016,34951.0
2023-03-01 15:00:00,39.92,39.94,39.91,39.91,52780.0,35.4105,35.4282,35.4016,35.4016,52780.0
2023-03-01 15:05:00,39.92,39.95,39.9,39.95,41268.0,35.4105,35.4371,35.3927,35.4371,41268.0
2023-03-01 15:10:00,39.95,39.96,39.93,39.95,47521.0,35.4371,35.446,35.4194,35.4371,47521.0
2023-03-01 15:15:00,39.95,39.96,39.92,39.96,70876.0,35.4371,35.446,35.4105,35.446,70876.0
2023-03-01 15:20:00,39.96,39.97,39.94,39.97,60361.0,35.446,35.4548,35.4282,35.4548,60361.0
2023-03-01 15:25:00,39.97,39.98,39.95,39.97,65410.0,35.4548,35.4637,35.4371,35.4548,65410.0
2023-03-01 15:30:00,39.97,39.99,39.96,39.98,53784.0,35.4548,35.4726,35.446,35.4637,53784.0
2023-03-01 15:35:00,39.97,40.0,39.95,39.98,110579.0,35.4548,35.4815,35.4371,35.4637,110579.0
2023-03-01 15:40:00,39.99,40.04,39.98,40.04,133248.0,35.4726,35.5169,35.4637,35.5169,133248.0
2023-03-01 15:45:00,40.04,40.05,39.97,39.98,161691.0,35.5169,35.5258,35.4548,35.4637,161691.0
2023-03-01 15:50:00,39.98,40.01,39.95,39.97,238652.0,35.4637,35.4903,35.4371,35.4548,238652.0
2023-03-01 15:55:00,39.97,39.97,39.91,39.95,327862.0,35.4548,35.4548,35.4016,35.4371,327862.0
2023-03-02 09:30:00,39.9,39.92,39.81,39.9,111744.0,35.3927,35.4105,35.3129,35.3927,111744.0
2023-03-02 09:35:00,39.91,39.95,39.86,39.95,55668.0,35.4016,35.4371,35.3573,35.4371,55668.0
2023-03-02 09:40:00,39.94,40.04,39.93,39.98,92960.0,35.4282,35.5169,35.4194,35.4637,92960.0
2023-03-02 09:45:00,39.97,39.99,39.91,39.98,83565.0,35.4548,35.4726,35.4016,35.4637,83565.0
2023-03-02 09:50:00,39.99,40.13,39.97,40.11,90017.0,35.4726,35.5968,35.4548,35.579,90017.0
2023-03-02 09:55:00,40.11,40.14,40.06,40.13,88939.0,35.579,35.6056,35.5347,35.5968,88939.0
2023-03-02 10:00:00,40.13,40.25,40.13,40.21,68275.0,35.5968,35.7032,35.5968,35.6677,68275.0
2023-03-02 10:05:00,40.22,40.26,40.15,40.25,41454.0,35.6766,35.7121,35.6145,35.7032,41454.0
2023-03-02 10:10:00,40.25,40.28,40.22,40.26,37253.0,35.7032,35.7298,35.6766,35.7121,37253.0
2023-03-02 10:15:00,40.25,40.27,40.13,40.15,53111.0,35.7032,35.721,35.5968,35.6145,53111.0
2023-03-02 10:20:00,40.15,40.15,40.05,40.09,39068.0,35.6145,35.6145,35.5258,35.5613,39068.0
2023-03-02 10:25:00,40.09,40.18,40.07,40.17,36277.0,35.5613,35.6411,35.5435,35.6322,36277.0
2023-03-02 10:30:00,40.16,40.24,40.15,40.22,57176.0,35.6234,35.6943,35.6145,35.6766,57176.0
2023-03-02 10:35:00,40.22,40.26,40.18,40.19,182741.0,35.6766,35.7121,35.6411,35.65,182741.0
2023-03-02 10:40:00,40.19,40.25,40.16,40.24,79966.0,35.65,35.7032,35.6234,35.6943,79966.0
2023-03-02 10:45:00,40.24,40.25,40.21,40.22,129960.0,35.6943,35.7032,35.6677,35.6766,129960.0
2023-03-02 10:50:00,40.22,40.39,40.22,40.38,200214.0,35.6766,35.8274,35.6766,35.8185,200214.0
2023-03-02 10:55:00,40.38,40.39,40.35,40.36,131217.0,35.8185,35.8274,35.7919,35.8008,131217.0
2023-03-02 11:00:00,40.37,40.37,40.32,40.33,129230.0,35.8097,35.8097,35.7653,35.7742,129230.0
2023-03-02 11:05:00,40.33,40.38,40.32,40.38,90355.0,35.7742,35.8185,35.7653,35.8185,90355.0
2023-03-02 11:10:00,40.37,40.38,40.28,40.3,168559.0,35.8097,35.8185,35.7298,35.7476,168559.0
2023-03-02 11:15:00,40.3,40.36,40.29,40.32,76195.0,35.7476,35.8008,35.7387,35.7653,76195.0
2023-03-02 11:20:00,40.32,40.33,40.25,40.32,101918.0,35.7653,35.7742,35.7032,35.7653,101918.0
2023-03-02 11:25:00,40.31,40.33,40.27,40.29,42606.0,35.7564,35.7742,35.721,35.7387,42606.0
2023-03-02 11:30:00,40.28,40.28,40.2,40.21,83216.0,35.7298,35.7298,35.6589,35.6677,83216.0
2023-03-02 11:35:00,40.2,40.2,40.15,40.18,37404.0,35.6589,35.6589,35.6145,35.6411,37404.0
2023-03-02 11:40:00,40.19,40.23,40.18,40.22,40136.0,35.65,35.6855,35.6411,35.6766,40136.0
2023-03-02 11:45:00,40.23,40.29,40.22,40.28,36080.0,35.6855,35.7387,35.6766,35.7298,36080.0
2023-03-02 11:50:00,40.27,40.28,40.23,40.24,38729.0,35.721,35.7298,35.6855,35.6943,38729.0
2023-03-02 11:55:00,40.24,40.25,40.22,40.23,35688.0,35.6943,35.7032,35.6766,35.6855,35688.0
2023-03-02 12:00:00,40.24,40.26,40.21,40.21,23804.0,35.6943,35.7121,35.6677,35.6677,23804.0
2023-03-02 12:05:00,40.22,40.22,40.19,40.2,31061.0,35.6766,35.6766,35.65,35.6589,31061.0
2023-03-02 12:10:00,40.2,40.21,40.15,40.15,28731.0,35.6589,35.6677,35.6145,35.6145,28731.0
2023-03-02 12:15:00,40.16,40.16,39.99,40.04,209051.0,35.6234,35.6234,35.4726,35.5169,209051.0
2023-03-02 12:20:00,40.03,40.05,40.01,40.04,51574.0,35.5081,35.5258,35.4903,35.5169,51574.0
2023-03-02 12:25:00,40.03,40.07,40.02,40.04,35687.0,35.5081,35.5435,35.4992,35.5169,35687.0
2023-03-02 12:30:00,40.04,40.12,40.03,40.12,50888.0,35.5169,35.5879,35.5081,35.5879,50888.0
2023-03-02 12:35:00,40.11,40.14,40.09,40.11,32278.0,35.579,35.6056,35.5613,35.579,32278.0
2023-03-02 12:40:00,40.11,40.13,40.09,40.12,13854.0,35.579,35.5968,35.5613,35.5879,13854.0
2023-03-02 12:45:00,40.12,40.16,40.12,40.15,30598.0,35.5879,35.6234,35.5879,35.6145,30598.0
2023-03-02 12:50:00,40.15,40.18,40.14,40.17,22234.0,35.6145,35.6411,35.6056,35.6322,22234.0
2023-03-02 12:55:00,40.18,40.2,40.17,40.18,76305.0,35.6411,35.6589,35.6322,35.6411,76305.0
2023-03-02 13:00:00,40.18,40.18,40.11,40.12,111050.0,35.6411,35.6411,35.579,35.5879,111050.0
2023-03-02 13:05:00,40.12,40.12,40.03,40.07,111950.0,35.5879,35.5879,35.5081,35.5435,111950.0
2023-03-02 13:10:00,40.08,40.11,40.07,40.1,29342.0,35.5524,35.579,35.5435,35.5702,29342.0
2023-03-02 13:15:00,40.11,40.11,40.05,40.07,31334.0,35.579,35.579,35.5258,35.5435,31334.0
2023-03-02 13:20:00,40.08,40.09,40.04,40.04,17437.0,35.5524,35.5613,35.5169,35.5169,17437.0
2023-03-02 13:25:00,40.04,40.06,40.03,40.05,31349.0,35.5169,35.5347,35.5081,35.5258,31349.0
2023-03-02 13:30:00,40.05,40.08,40.04,40.07,34959.0,35.5258,35.5524,35.5169,35.5435,34959.0
2023-03-02 13:35:00,40.07,40.17,40.07,40.09,41262.0,35.5435,35.6322,35.5435,35.5613,41262.0
2023-03-02 13:40:00,40.1,40.12,40.04,40.04,37388.0,35.5702,35.5879,35.5169,35.5169,37388.0
2023-03-02 13:45:00,40.04,40.05,40.02,40.05,47506.0,35.5169,35.5258,35.4992,35.5258,47506.0
2023-03-02 13:50:00,40.04,40.11,40.04,40.1,30504.0,35.5169,35.579,35.5169,35.5702,30504.0
2023-03-02 13:55:00,40.09,40.16,40.09,40.16,29403.0,35.5613,35.6234,35.5613,35.6234,29403.0
2023-03-02 14:00:00,40.16,40.2,40.15,40.18,31501.0,35.6234,35.6589,35.6145,35.6411,31501.0
2023-03-02 14:05:00,40.17,40.19,40.16,40.17,27197.0,35.6322,35.65,35.6234,35.6322,27197.0
2023-03-02 14:10:00,40.18,40.19,40.15,40.17,19840.0,35.6411,35.65,35.6145,35.6322,19840.0
2023-03-02 14:15:00,40.17,40.18,40.14,40.18,22572.0,35.6322,35.6411,35.6056,35.6411,22572.0
2023-03-02 14:20:00,40.18,40.2,40.16,40.2,75506.0,35.6411,35.6589,35.6234,35.6589,75506.0
2023-03-02 14:25:00,40.2,40.2,40.16,40.19,31234.0,35.6589,35.6589,35.6234,35.65,31234.0
2023-03-02 14:30:00,40.19,40.2,40.15,40.16,19029.0,35.65,35.6589,35.6145,35.6234,19029.0
2023-03-02 14:35:00,40.15,40.15,40.12,40.13,30301.0,35.6145,35.6145,35.5879,35.5968,30301.0
2023-03-02 14:40:00,40.13,40.17,40.12,40.16,55163.0,35.5968,35.6322,35.5879,35.6234,55163.0
2023-03-02 14:45:00,40.16,40.17,40.14,40.15,24121.0,35.6234,35.6322,35.6056,35.6145,24121.0
2023-03-02 14:50:00,40.16,40.16,40.14,40.15,23353.0,35.6234,35.6234,35.6056,35.6145,23353.0
2023-03-02 14:55:00,40.16,40.18,40.15,40.17,24312.0,35.6234,35.6411,35.6145,35.6322,24312.0
2023-03-02 15:00:00,40.18,40.2,40.16,40.18,57995.0,35.6411,35.6589,35.6234,35.6411,57995.0
2023-03-02 15:05:00,40.19,40.19,40.16,40.18,26158.0,35.65,35.65,35.6234,35.6411,26158.0
2023-03-02 15:10:00,40.19,40.22,40.17,40.21,53065.0,35.65,35.6766,35.6322,35.6677,53065.0
2023-03-02 15:15:00,40.21,40.23,40.18,40.19,46715.0,35.6677,35.6855,35.6411,35.65,46715.0
2023-03-02 15:20:00,40.18,40.23,40.18,40.23,49726.0,35.6411,35.6855,35.6411,35.6855,49726.0
2023-03-02 15:25:00,40.23,40.25,40.21,40.23,55384.0,35.6855,35.7032,35.6677,35.6855,55384.0
2023-03-02 15:30:00,40.24,40.25,40.23,40.25,30550.0,35.6943,35.7032,35.6855,35.7032,30550.0
2023-03-02 15:35:00,40.25,40.31,40.23,40.3,86899.0,35.7032,35.7564,35.6855,35.7476,86899.0
2023-03-02 15:40:00,40.3,40.3,40.25,40.27,122420.0,35.7476,35.7476,35.7032,35.721,122420.0
2023-03-02 15:45:00,40.27,40.27,40.22,40.23,140804.0,35.721,35.721,35.6766,35.6855,140804.0
2023-03-02 15:50:00,40.23,40.24,40.19,40.2,186641.0,35.6855,35.6943,35.65,35.6589,186641.0
2023-03-02 15:55:00,40.2,40.26,40.19,40.26,243438.0,35.6589,35.7121,35.65,35.7121,243438.0
2023-03-03 09:30:00,39.28,39.5,39.27,39.38,402061.0,34.8428,35.0379,34.8339,34.9315,402061.0
2023-03-03 09:35:00,39.38,39.54,39.38,39.48,153563.0,34.9315,35.0734,34.9315,35.0202,153563.0
2023-03-03 09:40:00,39.49,39.63,39.48,39.54,169365.0,35.0291,35.1532,35.0202,35.0734,169365.0
2023-03-03 09:45:00,39.53,39.85,39.52,39.85,196442.0,35.0645,35.3484,35.0557,35.3484,196442.0
2023-03-03 09:50:00,39.85,39.93,39.8,39.92,122672.0,35.3484,35.4194,35.304,35.4105,122672.0
2023-03-03 09:55:00,39.91,39.98,39.89,39.91,201542.0,35.4016,35.4637,35.3839,35.4016,201542.0
2023-03-03 10:00:00,39.91,39.91,39.78,39.86,156971.0,35.4016,35.4016,35.2863,35.3573,156971.0
2023-03-03 10:05:00,39.86,39.86,39.77,39.83,159394.0,35.3573,35.3573,35.2774,35.3307,159394.0
2023-03-03 10:10:00,39.83,39.91,39.78,39.89,68359.0,35.3307,35.4016,35.2863,35.3839,68359.0
2023-03-03 10:15:00,39.9,39.93,39.76,39.79,51995.0,35.3927,35.4194,35.2686,35.2952,51995.0
2023-03-03 10:20:00,39.79,39.82,39.73,39.8,71271.0,35.2952,35.3218,35.242,35.304,71271.0
2023-03-03 10:25:00,39.8,39.85,39.74,39.8,63081.0,35.304,35.3484,35.2508,35.304,63081.0
2023-03-03 10:30:00,39.8,39.83,39.77,39.8,47501.0,35.304,35.3307,35.2774,35.304,47501.0
2023-03-03 10:35:00,39.81,39.86,39.78,39.83,57896.0,35.3129,35.3573,35.2863,35.3307,57896.0
2023-03-03 10:40:00,39.83,39.88,39.82,39.88,39311.0,35.3307,35.375,35.3218,35.375,39311.0
2023-03-03 10:45:00,39.88,39.91,39.85,39.85,48757.0,35.375,35.4016,35.3484,35.3484,48757.0
2023-03-03 10:50:00,39.86,39.87,39.82,39.86,62433.0,35.3573,35.3661,35.3218,35.3573,62433.0
2023-03-03 10:55:00,39.86,39.89,39.86,39.88,57003.0,35.3573,35.3839,35.3573,35.375,57003.0
2023-03-03 11:00:00,39.88,39.93,39.86,39.88,89063.0,35.375,35.4194,35.3573,35.375,89063.0
2023-03-03 11:05:00,39.88,39.91,39.86,39.89,44800.0,35.375,35.4016,35.3573,35.3839,44800.0
2023-03-03 11:10:00,39.89,39.94,39.88,39.93,50370.0,35.3839,35.4282,35.375,35.4194,50370.0
2023-03-03 11:15:00,39.94,39.98,39.92,39.92,69188.0,35.4282,35.4637,35.4105,35.4105,69188.0
2023-03-03 11:20:00,39.93,39.94,39.89,39.93,89735.0,35.4194,35.4282,35.3839,35.4194,89735.0
2023-03-03 11:25:00,39.94,39.95,39.9,39.94,61197.0,35.4282,35.4371,35.3927,35.4282,61197.0
2023-03-03 11:30:00,39.95,39.99,39.89,39.91,224992.0,35.4371,35.4726,35.3839,35.4016,224992.0
2023-03-03 11:35:00,39.92,39.99,39.91,39.97,82586.0,35.4105,35.4726,35.4016,35.4548,82586.0
2023-03-03 11:40:00,39.97,40.01,39.96,40.01,111025.0,35.4548,35.4903,35.446,35.4903,111025.0
2023-03-03 11:45:00,40.01,40.03,39.98,40.0,85551.0,35.4903,35.5081,35.4637,35.4815,85551.0
2023-03-03 11:50:00,40.0,40.02,39.99,40.02,33483.0,35.4815,35.4992,35.4726,35.4992,33483.0
2023-03-03 11:55:00,40.02,40.04,40.0,40.02,35141.0,35.4992,35.5169,35.4815,35.4992,35141.0
2023-03-03 12:00:00,40.01,40.04,40.01,40.02,25067.0,35.4903,35.5169,35.4903,35.4992,25067.0
2023-03-03 12:05:00,40.02,40.07,40.02,40.06,45825.0,35.4992,35.5435,35.4992,35.5347,45825.0
2023-03-03 12:10:00,40.07,40.09,40.06,40.07,36620.0,35.5435,35.5613,35.5347,35.5435,36620.0
2023-03-03 12:15:00,40.07,40.07,40.0,40.01,32169.0,35.5435,35.5435,35.4815,35.4903,32169.0
2023-03-03 12:20:00,40.02,40.06,40.01,40.05,21447.0,35.4992,35.5347,35.4903,35.5258,21447.0
2023-03-03 12:25:00,40.05,40.08,40.04,40.08,38390.0,35.5258,35.5524,35.5169,35.5524,38390.0
2023-03-03 12:30:00,40.08,40.08,40.02,40.02,42278.0,35.5524,35.5524,35.4992,35.4992,42278.0
2023-03-03 12:35:00,40.02,40.03,39.96,39.99,100444.0,35.4992,35.5081,35.446,35.4726,100444.0
2023-03-03 12:40:00,39.99,40.02,39.99,40.01,52209.0,35.4726,35.4992,35.4726,35.4903,52209.0
2023-03-03 12:45:00,40.02,40.04,40.01,40.03,32003.0,35.4992,35.5169,35.4903,35.5081,32003.0
2023-03-03 12:50:00,40.03,40.05,40.02,40.05,45831.0,35.5081,35.5258,35.4992,35.5258,45831.0
2023-03-03 12:55:00,40.05,40.09,40.05,40.09,41141.0,35.5258,35.5613,35.5258,35.5613,41141.0
2023-03-03 13:00:00,40.09,40.12,40.08,40.11,56655.0,35.5613,35.5879,35.5524,35.579,56655.0
2023-03-03 13:05:00,40.11,40.16,40.11,40.15,42616.0,35.579,35.6234,35.579,35.6145,42616.0
2023-03-03 13:10:00,40.16,40.16,40.13,40.16,40655.0,35.6234,35.6234,35.5968,35.6234,40655.0
2023-03-03 13:15:00,40.15,40.18,40.12,40.18,41858.0,35.6145,35.6411,35.5879,35.6411,41858.0
2023-03-03 13:20:00,40.17,40.18,40.14,40.17,43004.0,35.6322,35.6411,35.6056,35.6322,43004.0
2023-03-03 13:25:00,40.17,40.19,40.16,40.18,29481.0,35.6322,35.65,35.6234,35.6411,29481.0
2023-03-03 13:30:00,40.19,40.19,40.12,40.12,38166.0,35.65,35.65,35.5879,35.5879,38166.0
2023-03-03 13:35:00,40.13,40.15,40.12,40.14,39869.0,35.5968,35.6145,35.5879,35.6056,39869.0
2023-03-03 13:40:00,40.13,40.15,40.12,40.14,32584.0,35.5968,35.6145,35.5879,35.6056,32584.0
2023-03-03 13:45:00,40.14,40.15,40.12,40.12,22752.0,35.6056,35.6145,35.5879,35.5879,22752.0
2023-03-03 13:50:00,40.12,40.12,40.08,40.09,51644.0,35.5879,35.5879,35.5524,35.5613,51644.0
2023-03-03 13:55:00,40.09,40.12,40.09,40.09,27776.0,35.5613,35.5879,35.5613,35.5613,27776.0
2023-03-03 14:00:00,40.1,40.12,40.08,40.1,44730.0,35.5702,35.5879,35.5524,35.5702,44730.0
2023-03-03 14:05:00,40.1,40.12,40.09,40.12,29946.0,35.5702,35.5879,35.5613,35.5879,29946.0
2023-03-03 14:10:00,40.12,40.15,40.12,40.15,19353.0,35.5879,35.6145,35.5879,35.6145,19353.0
2023-03-03 14:15:00,40.15,40.15,40.09,40.09,45106.0,35.6145,35.6145,35.5613,35.5613,45106.0
2023-03-03 14:20:00,40.09,40.1,40.08,40.09,23068.0,35.5613,35.5702,35.5524,35.5613,23068.0
2023-03-03 14:25:00,40.1,40.17,40.1,40.17,42960.0,35.5702,35.6322,35.5702,35.6322,42960.0
2023-03-03 14:30:00,40.17,40.19,40.16,40.19,27616.0,35.6322,35.65,35.6234,35.65,27616.0
2023-03-03 14:35:00,40.19,40.21,40.18,40.19,45575.0,35.65,35.6677,35.6411,35.65,45575.0
2023-03-03 14:40:00,40.19,40.2,40.16,40.19,50849.0,35.65,35.6589,35.6234,35.65,50849.0
2023-03-03 14:45:00,40.2,40.2,40.18,40.2,20909.0,35.6589,35.6589,35.6411,35.6589,20909.0
2023-03-03 14:50:00,40.19,40.24,40.19,40.22,52738.0,35.65,35.6943,35.65,35.6766,52738.0
2023-03-03 14:55:00,40.21,40.23,40.21,40.23,25216.0,35.6677,35.6855,35.6677,35.6855,25216.0
2023-03-03 15:00:00,40.23,40.27,40.22,40.27,95684.0,35.6855,35.721,35.6766,35.721,95684.0
2023-03-03 15:05:00,40.27,40.3,40.26,40.3,47741.0,35.721,35.7476,35.7121,35.7476,47741.0
2023-03-03 15:10:00,40.3,40.3,40.25,40.27,70993.0,35.7476,35.7476,35.7032,35.721,70993.0
2023-03-03 15:15:00,40.26,40.27,40.22,40.22,72707.0,35.7121,35.721,35.6766,35.6766,72707.0
2023-03-03 15:20:00,40.23,40.25,40.22,40.23,80203.0,35.6855,35.7032,35.6766,35.6855,80203.0
2023-03-03 15:25:00,40.23,40.24,40.19,40.23,77349.0,35.6855,35.6943,35.65,35.6855,77349.0
2023-03-03 15:30:00,40.23,40.24,40.2,40.22,79256.0,35.6855,35.6943,35.6589,35.6766,79256.0
2023-03-03 15:35:00,40.22,40.22,40.16,40.2,128477.0,35.6766,35.6766,35.6234,35.6589,128477.0
2023-03-03 15:40:00,40.2,40.2,40.17,40.18,54755.0,35.6589,35.6589,35.6322,35.6411,54755.0
2023-03-03 15:45:00,40.18,40.19,40.14,40.19,165375.0,35.6411,35.65,35.6056,35.65,165375.0
2023-03-03 15:50:00,40.19,40.22,40.17,40.21,191782.0,35.65,35.6766,35.6322,35.6677,191782.0
2023-03-03 15:55:00,40.21,40.25,40.2,40.23,233247.0,35.6677,35.7032,35.6589,35.6855,233247.0
2023-03-06 09:30:00,40.23,40.28,40.16,40.25,235491.0,35.6855,35.7298,35.6234,35.7032,235491.0
2023-03-06 09:35:00,40.24,40.25,40.14,40.17,169127.0,35.6943,35.7032,35.6056,35.6322,169127.0
2023-03-06 09:40:00,40.15,40.22,40.1,40.21,106531.0,35.6145,35.6766,35.5702,35.6677,106531.0
2023-03-06 09:45:00,40.21,40.28,40.19,40.26,64961.0,35.6677,35.7298,35.65,35.7121,64961.0
2023-03-06 09:50:00,40.28,40.28,40.2,40.21,75761.0,35.7298,35.7298,35.6589,35.6677,75761.0
2023-03-06 09:55:00,40.21,40.23,40.16,40.19,52316.0,35.6677,35.6855,35.6234,35.65,52316.0
2023-03-06 10:00:00,40.19,40.23,40.14,40.18,97573.0,35.65,35.6855,35.6056,35.6411,97573.0
2023-03-06 10:05:00,40.17,40.24,40.15,40.22,108693.0,35.6322,35.6943,35.6145,35.6766,108693.0
2023-03-06 10:10:00,40.22,40.25,40.2,40.23,77248.0,35.6766,35.7032,35.6589,35.6855,77248.0
2023-03-06 10:15:00,40.23,40.26,40.18,40.25,88171.0,35.6855,35.7121,35.6411,35.7032,88171.0
2023-03-06 10:20:00,40.25,40.28,40.21,40.28,69441.0,35.7032,35.7298,35.6677,35.7298,69441.0
2023-03-06 10:25:00,40.28,40.3,40.25,40.28,52890.0,35.7298,35.7476,35.7032,35.7298,52890.0
2023-03-06 10:30:00,40.28,40.31,40.26,40.3,87067.0,35.7298,35.7564,35.7121,35.7476,87067.0
2023-03-06 10:35:00,40.3,40.32,40.29,40.3,127416.0,35.7476,35.7653,35.7387,35.7476,127416.0
2023-03-06 10:40:00,40.29,40.36,40.28,40.34,85720.0,35.7387,35.8008,35.7298,35.783,85720.0
2023-03-06 10:45:00,40.35,40.38,40.33,40.35,88213.0,35.7919,35.8185,35.7742,35.7919,88213.0
2023-03-06 10:50:00,40.34,40.37,40.31,40.34,66801.0,35.783,35.8097,35.7564,35.783,66801.0
2023-03-06 10:55:00,40.34,40.35,40.24,40.24,84111.0,35.783,35.7919,35.6943,35.6943,84111.0
2023-03-06 11:00:00,40.24,40.26,40.21,40.25,79912.0,35.6943,35.7121,35.6677,35.7032,79912.0
2023-03-06 11:05:00,40.24,40.25,40.22,40.25,88151.0,35.6943,35.7032,35.6766,35.7032,88151.0
2023-03-06 11:10:00,40.24,40.36,40.24,40.35,103031.0,35.6943,35.8008,35.6943,35.7919,103031.0
2023-03-06 11:15:00,40.34,40.36,40.32,40.35,76420.0,35.783,35.8008,35.7653,35.7919,76420.0
2023-03-06 11:20:00,40.34,40.34,40.28,40.3,99521.0,35.783,35.783,35.7298,35.7476,99521.0
2023-03-06 11:25:00,40.3,40.35,40.29,40.34,73404.0,35.7476,35.7919,35.7387,35.783,73404.0
2023-03-06 11:30:00,40.34,40.36,40.32,40.34,34815.0,35.783,35.8008,35.7653,35.783,34815.0
2023-03-06 11:35:00,40.35,40.38,40.35,40.36,50802.0,35.7919,35.8185,35.7919,35.8008,50802.0
2023-03-06 11:40:00,40.36,40.37,40.34,40.35,29276.0,35.8008,35.8097,35.783,35.7919,29276.0
2023-03-06 11:45:00,40.35,40.41,40.35,40.4,29866.0,35.7919,35.8451,35.7919,35.8363,29866.0
2023-03-06 11:50:00,40.4,40.42,40.39,40.41,26552.0,35.8363,35.854,35.8274,35.8451,26552.0
2023-03-06 11:55:00,40.42,40.44,40.41,40.44,18255.0,35.854,35.8717,35.8451,35.8717,18255.0
2023-03-06 12:00:00,40.43,40.46,40.42,40.45,35594.0,35.8629,35.8895,35.854,35.8806,35594.0
2023-03-06 12:05:00,40.45,40.47,40.41,40.46,39699.0,35.8806,35.8984,35.8451,35.8895,39699.0
2023-03-06 12:10:00,40.47,40.49,40.46,40.48,24038.0,35.8984,35.9161,35.8895,35.9072,24038.0
2023-03-06 12:15:00,40.48,40.54,40.47,40.54,165775.0,35.9072,35.9605,35.8984,35.9605,165775.0
2023-03-06 12:20:00,40.54,40.55,40.46,40.48,46372.0,35.9605,35.9693,35.8895,35.9072,46372.0
2023-03-06 12:25:00,40.48,40.49,40.46,40.49,25819.0,35.9072,35.9161,35.8895,35.9161,25819.0
2023-03-06 12:30:00,40.5,40.51,40.46,40.47,30200.0,35.925,35.9338,35.8895,35.8984,30200.0
2023-03-06 12:35:00,40.47,40.49,40.45,40.48,29813.0,35.8984,35.9161,35.8806,35.9072,29813.0
2023-03-06 12:40:00,40.48,40.51,40.48,40.51,35135.0,35.9072,35.9338,35.9072,35.9338,35135.0
2023-03-06 12:45:00,40.51,40.53,40.48,40.49,34921.0,35.9338,35.9516,35.9072,35.9161,34921.0
2023-03-06 12:50:00,40.49,40.5,40.44,40.46,42183.0,35.9161,35.925,35.8717,35.8895,42183.0
2023-03-06 12:55:00,40.46,40.47,40.42,40.47,44769.0,35.8895,35.8984,35.854,35.8984,44769.0
2023-03-06 13:00:00,40.47,40.48,40.45,40.47,22650.0,35.8984,35.9072,35.8806,35.8984,22650.0
2023-03-06 13:05:00,40.47,40.48,40.4,40.4,24186.0,35.8984,35.9072,35.8363,35.8363,24186.0
2023-03-06 13:10:00,40.41,40.42,40.39,40.41,20029.0,35.8451,35.854,35.8274,35.8451,20029.0
2023-03-06 13:15:00,40.41,40.41,40.38,40.41,15182.0,35.8451,35.8451,35.8185,35.8451,15182.0
2023-03-06 13:20:00,40.4,40.41,40.36,40.36,31685.0,35.8363,35.8451,35.8008,35.8008,31685.0
2023-03-06 13:25:00,40.37,40.4,40.36,40.4,36540.0,35.8097,35.8363,35.8008,35.8363,36540.0
2023-03-06 13:30:00,40.4,40.43,40.38,40.41,24632.0,35.8363,35.8629,35.8185,35.8451,24632.0
2023-03-06 13:35:00,40.41,40.42,40.38,40.4,28670.0,35.8451,35.854,35.8185,35.8363,28670.0
2023-03-06 13:40:00,40.4,40.42,40.39,40.41,16292.0,35.8363,35.854,35.8274,35.8451,16292.0
2023-03-06 13:45:00,40.41,40.41,40.39,40.4,34013.0,35.8451,35.8451,35.8274,35.8363,34013.0
2023-03-06 13:50:00,40.4,40.41,40.37,40.39,14837.0,35.8363,35.8451,35.8097,35.8274,14837.0
2023-03-06 13:55:00,40.39,40.4,40.35,40.39,42914.0,35.8274,35.8363,35.7919,35.8274,42914.0
2023-03-06 14:00:00,40.4,40.41,40.39,40.41,19545.0,35.8363,35.8451,35.8274,35.8451,19545.0
2023-03-06 14:05:00,40.41,40.42,40.38,40.39,14943.0,35.8451,35.854,35.8185,35.8274,14943.0
2023-03-06 14:10:00,40.39,40.4,40.36,40.37,20878.0,35.8274,35.8363,35.8008,35.8097,20878.0
2023-03-06 14:15:00,40.36,40.36,40.31,40.36,33527.0,35.8008,35.8008,35.7564,35.8008,33527.0
2023-03-06 14:20:00,40.35,40.38,40.35,40.38,23959.0,35.7919,35.8185,35.7919,35.8185,23959.0
2023-03-06 14:25:00,40.38,40.4,40.36,40.4,31726.0,35.8185,35.8363,35.8008,35.8363,31726.0
2023-03-06 14:30:00,40.4,40.44,40.39,40.41,34242.0,35.8363,35.8717,35.8274,35.8451,34242.0
2023-03-06 14:35:00,40.42,40.43,40.4,40.43,30171.0,35.854,35.8629,35.8363,35.8629,30171.0
2023-03-06 14:40:00,40.42,40.45,40.42,40.45,32202.0,35.854,35.8806,35.854,35.8806,32202.0
2023-03-06 14:45:00,40.45,40.45,40.38,40.41,116696.0,35.8806,35.8806,35.8185,35.8451,116696.0
2023-03-06 14:50:00,40.41,40.43,40.41,40.43,33729.0,35.8451,35.8629,35.8451,35.8629,33729.0
2023-03-06 14:55:00,40.42,40.44,40.41,40.42,53376.0,35.854,35.8717,35.8451,35.854,53376.0
2023-03-06 15:00:00,40.43,40.44,40.39,40.41,37955.0,35.8629,35.8717,35.8274,35.8451,37955.0
2023-03-06 15:05:00,40.41,40.43,40.4,40.43,40156.0,35.8451,35.8629,35.8363,35.8629,40156.0
2023-03-06 15:10:00,40.43,40.43,40.35,40.37,70735.0,35.8629,35.8629,35.7919,35.8097,70735.0
2023-03-06 15:15:00,40.36,40.39,40.35,40.39,76508.0,35.8008,35.8274,35.7919,35.8274,76508.0
2023-03-06 15:20:00,40.38,40.38,40.35,40.38,81537.0,35.8185,35.8185,35.7919,35.8185,81537.0
2023-03-06 15:25:00,40.38,40.43,40.37,40.41,126513.0,35.8185,35.8629,35.8097,35.8451,126513.0
2023-03-06 15:30:00,40.41,40.42,40.39,40.42,95224.0,35.8451,35.854,35.8274,35.854,95224.0
2023-03-06 15:35:00,40.41,40.42,40.39,40.4,93993.0,35.8451,35.854,35.8274,35.8363,93993.0
2023-03-06 15:40:00,40.4,40.44,40.39,40.44,94392.0,35.8363,35.8717,35.8274,35.8717,94392.0
2023-03-06 15:45:00,40.44,40.47,40.43,40.46,159498.0,35.8717,35.8984,35.8629,35.8895,159498.0
2023-03-06 15:50:00,40.47,40.5,40.45,40.47,243704.0,35.8984,35.925,35.8806,35.8984,243704.0
2023-03-06 15:55:00,40.46,40.49,40.41,40.43,879910.0,35.8895,35.9161,35.8451,35.8629,879910.0
2023-03-07 09:30:00,40.11,40.17,40.07,40.11,145957.0,35.579,35.6322,35.5435,35.579,145957.0
2023-03-07 09:35:00,40.11,40.18,40.07,40.09,49424.0,35.579,35.6411,35.5435,35.5613,49424.0
2023-03-07 09:40:00,40.09,40.13,40.06,40.09,62614.0,35.5613,35.5968,35.5347,35.5613,62614.0
2023-03-07 09:45:00,40.08,40.11,40.06,40.09,70711.0,35.5524,35.579,35.5347,35.5613,70711.0
2023-03-07 09:50:00,40.08,40.09,40.02,40.05,79133.0,35.5524,35.5613,35.4992,35.5258,79133.0
2023-03-07 09:55:00,40.05,40.09,40.04,40.08,56516.0,35.5258,35.5613,35.5169,35.5524,56516.0
2023-03-07 10:00:00,40.08,40.08,39.81,39.85,122695.0,35.5524,35.5524,35.3129,35.3484,122695.0
2023-03-07 10:05:00,39.84,39.87,39.73,39.76,140566.0,35.3395,35.3661,35.242,35.2686,140566.0
2023-03-07 10:10:00,39.76,39.88,39.74,39.84,108553.0,35.2686,35.375,35.2508,35.3395,108553.0
2023-03-07 10:15:00,39.84,39.88,39.78,39.81,52965.0,35.3395,35.375,35.2863,35.3129,52965.0
2023-03-07 10:20:00,39.81,39.97,39.81,39.95,101974.0,35.3129,35.4548,35.3129,35.4371,101974.0
2023-03-07 10:25:00,39.94,39.94,39.87,39.92,59943.0,35.4282,35.4282,35.3661,35.4105,59943.0
2023-03-07 10:30:00,39.91,39.99,39.88,39.94,129815.0,35.4016,35.4726,35.375,35.4282,129815.0
2023-03-07 10:35:00,39.94,40.01,39.93,39.96,153036.0,35.4282,35.4903,35.4194,35.446,153036.0
2023-03-07 10:40:00,39.96,39.97,39.85,39.86,65900.0,35.446,35.4548,35.3484,35.3573,65900.0
2023-03-07 10:45:00,39.86,39.91,39.83,39.88,60480.0,35.3573,35.4016,35.3307,35.375,60480.0
2023-03-07 10:50:00,39.87,39.87,39.72,39.77,90699.0,35.3661,35.3661,35.2331,35.2774,90699.0
2023-03-07 10:55:00,39.77,39.85,39.75,39.8,144303.0,35.2774,35.3484,35.2597,35.304,144303.0
2023-03-07 11:00:00,39.79,39.85,39.77,39.83,54885.0,35.2952,35.3484,35.2774,35.3307,54885.0
2023-03-07 11:05:00,39.83,39.87,39.79,39.84,138645.0,35.3307,35.3661,35.2952,35.3395,138645.0
2023-03-07 11:10:00,39.83,39.89,39.8,39.8,51201.0,35.3307,35.3839,35.304,35.304,51201.0
2023-03-07 11:15:00,39.8,39.84,39.78,39.82,65121.0,35.304,35.3395,35.2863,35.3218,65121.0
2023-03-07 11:20:00,39.83,39.84,39.76,39.77,66877.0,35.3307,35.3395,35.2686,35.2774,66877.0
2023-03-07 11:25:00,39.77,39.79,39.68,39.68,105569.0,35.2774,35.2952,35.1976,35.1976,105569.0
2023-03-07 11:30:00,39.69,39.75,39.66,39.7,157046.0,35.2065,35.2597,35.1799,35.2153,157046.0
2023-03-07 11:35:00,39.71,39.83,39.7,39.83,82672.0,35.2242,35.3307,35.2153,35.3307,82672.0
2023-03-07 11:40:00,39.82,39.86,39.78,39.86,60585.0,35.3218,35.3573,35.2863,35.3573,60585.0
2023-03-07 11:45:00,39.86,39.88,39.84,39.87,38519.0,35.3573,35.375,35.3395,35.3661,38519.0
2023-03-07 11:50:00,39.87,39.88,39.81,39.81,28767.0,35.3661,35.375,35.3129,35.3129,28767.0
2023-03-07 11:55:00,39.81,39.81,39.76,39.78,44871.0,35.3129,35.3129,35.2686,35.2863,44871.0
2023-03-07 12:00:00,39.78,39.86,39.77,39.85,50726.0,35.2863,35.3573,35.2774,35.3484,50726.0
2023-03-07 12:05:00,39.84,39.86,39.82,39.84,19132.0,35.3395,35.3573,35.3218,35.3395,19132.0
2023-03-07 12:10:00,39.84,39.86,39.83,39.84,43489.0,35.3395,35.3573,35.3307,35.3395,43489.0
2023-03-07 12:15:00,39.85,39.89,39.83,39.89,24804.0,35.3484,35.3839,35.3307,35.3839,24804.0
2023-03-07 12:20:00,39.89,39.98,39.88,39.91,51990.0,35.3839,35.4637,35.375,35.4016,51990.0
2023-03-07 12:25:00,39.91,39.95,39.87,39.88,17678.0,35.4016,35.4371,35.3661,35.375,17678.0
2023-03-07 12:30:00,39.87,39.88,39.85,39.86,28073.0,35.3661,35.375,35.3484,35.3573,28073.0
2023-03-07 12:35:00,39.86,39.87,39.82,39.86,16487.0,35.3573,35.3661,35.3218,35.3573,16487.0
2023-03-07 12:40:00,39.86,39.87,39.82,39.84,14312.0,35.3573,35.3661,35.3218,35.3395,14312.0
2023-03-07 12:45:00,39.83,39.86,39.82,39.85,32335.0,35.3307,35.3573,35.3218,35.3484,32335.0
2023-03-07 12:50:00,39.84,39.88,39.84,39.84,29594.0,35.3395,35.375,35.3395,35.3395,29594.0
2023-03-07 12:55:00,39.84,39.87,39.83,39.84,24973.0,35.3395,35.3661,35.3307,35.3395,24973.0
2023-03-07 13:00:00,39.85,39.85,39.81,39.81,25664.0,35.3484,35.3484,35.3129,35.3129,25664.0
2023-03-07 13:05:00,39.82,39.82,39.78,39.8,43768.0,35.3218,35.3218,35.2863,35.304,43768.0
2023-03-07 13:10:00,39.8,39.82,39.76,39.79,38339.0,35.304,35.3218,35.2686,35.2952,38339.0
2023-03-07 13:15:00,39.8,39.81,39.77,39.8,25614.0,35.304,35.3129,35.2774,35.304,25614.0
2023-03-07 13:20:00,39.8,39.81,39.77,39.79,31041.0,35.304,35.3129,35.2774,35.2952,31041.0
2023-03-07 13:25:00,39.78,39.82,39.77,39.8,41253.0,35.2863,35.3218,35.2774,35.304,41253.0
2023-03-07 13:30:00,39.8,39.83,39.77,39.77,36501.0,35.304,35.3307,35.2774,35.2774,36501.0
2023-03-07 13:35:00,39.77,39.79,39.75,39.76,23561.0,35.2774,35.2952,35.2597,35.2686,23561.0
2023-03-07 13:40:00,39.76,39.76,39.73,39.75,42103.0,35.2686,35.2686,35.242,35.2597,42103.0
2023-03-07 13:45:00,39.74,39.75,39.67,39.69,50999.0,35.2508,35.2597,35.1887,35.2065,50999.0
2023-03-07 13:50:00,39.68,39.69,39.62,39.63,44814.0,35.1976,35.2065,35.1444,35.1532,44814.0
2023-03-07 13:55:00,39.63,39.65,39.61,39.62,31343.0,35.1532,35.171,35.1355,35.1444,31343.0
2023-03-07 14:00:00,39.61,39.65,39.59,39.61,60240.0,35.1355,35.171,35.1178,35.1355,60240.0
2023-03-07 14:05:00,39.61,39.64,39.6,39.63,26832.0,35.1355,35.1621,35.1266,35.1532,26832.0
2023-03-07 14:10:00,39.63,39.64,39.59,39.63,42574.0,35.1532,35.1621,35.1178,35.1532,42574.0
2023-03-07 14:15:00,39.62,39.65,39.6,39.65,20343.0,35.1444,35.171,35.1266,35.171,20343.0
2023-03-07 14:20:00,39.65,39.65,39.58,39.59,28014.0,35.171,35.171,35.1089,35.1178,28014.0
2023-03-07 14:25:00,39.59,39.62,39.58,39.6,36211.0,35.1178,35.1444,35.1089,35.1266,36211.0
2023-03-07 14:30:00,39.6,39.64,39.59,39.63,95734.0,35.1266,35.1621,35.1178,35.1532,95734.0
2023-03-07 14:35:00,39.63,39.63,39.6,39.62,66684.0,35.1532,35.1532,35.1266,35.1444,66684.0
2023-03-07 14:40:00,39.62,39.65,39.61,39.63,41813.0,35.1444,35.171,35.1355,35.1532,41813.0
2023-03-07 14:45:00,39.62,39.65,39.62,39.65,74719.0,35.1444,35.171,35.1444,35.171,74719.0
2023-03-07 14:50:00,39.65,39.67,39.64,39.66,82881.0,35.171,35.1887,35.1621,35.1799,82881.0
2023-03-07 14:55:00,39.66,39.67,39.59,39.59,81082.0,35.1799,35.1887,35.1178,35.1178,81082.0
2023-03-07 15:00:00,39.59,39.66,39.59,39.63,68818.0,35.1178,35.1799,35.1178,35.1532,68818.0
2023-03-07 15:05:00,39.63,39.67,39.62,39.63,73444.0,35.1532,35.1887,35.1444,35.1532,73444.0
2023-03-07 15:10:00,39.63,39.7,39.63,39.69,84954.0,35.1532,35.2153,35.1532,35.2065,84954.0
2023-03-07 15:15:00,39.7,39.71,39.67,39.7,58139.0,35.2153,35.2242,35.1887,35.2153,58139.0
2023-03-07 15:20:00,39.7,39.71,39.67,39.7,74042.0,35.2153,35.2242,35.1887,35.2153,74042.0
2023-03-07 15:25:00,39.7,39.7,39.65,39.66,76924.0,35.2153,35.2153,35.171,35.1799,76924.0
2023-03-07 15:30:00,39.66,39.75,39.66,39.74,87403.0,35.1799,35.2597,35.1799,35.2508,87403.0
2023-03-07 15:35:00,39.74,39.78,39.73,39.75,142895.0,35.2508,35.2863,35.242,35.2597,142895.0
2023-03-07 15:40:00,39.76,39.76,39.7,39.7,195287.0,35.2686,35.2686,35.2153,35.2153,195287.0
2023-03-07 15:45:00,39.7,39.73,39.67,39.71,238257.0,35.2153,35.242,35.1887,35.2242,238257.0
2023-03-07 15:50:00,39.7,39.76,39.7,39.75,313333.0,35.2153,35.2686,35.2153,35.2597,313333.0
2023-03-07 15:55:00,39.75,39.8,39.75,39.8,572612.0,35.2597,35.304,35.2597,35.304,572612.0
2023-03-08 09:30:00,39.74,39.97,39.74,39.94,353479.0,35.2508,35.4548,35.2508,35.4282,353479.0
2023-03-08 09:35:00,39.93,39.94,39.84,39.84,107243.0,35.4194,35.4282,35.3395,35.3395,107243.0
2023-03-08 09:40:00,39.85,39.94,39.84,39.89,69586.0,35.3484,35.4282,35.3395,35.3839,69586.0
2023-03-08 09:45:00,39.9,39.99,39.88,39.98,97944.0,35.3927,35.4726,35.375,35.4637,97944.0
2023-03-08 09:50:00,39.99,40.02,39.94,39.96,105200.0,35.4726,35.4992,35.4282,35.446,105200.0
2023-03-08 09:55:00,39.96,40.02,39.95,40.02,61041.0,35.446,35.4992,35.4371,35.4992,61041.0
2023-03-08 10:00:00,40.02,40.03,39.83,39.96,147291.0,35.4992,35.5081,35.3307,35.446,147291.0
2023-03-08 10:05:00,39.96,40.01,39.95,39.99,73017.0,35.446,35.4903,35.4371,35.4726,73017.0
2023-03-08 10:10:00,39.98,40.03,39.96,39.98,63696.0,35.4637,35.5081,35.446,35.4637,63696.0
2023-03-08 10:15:00,39.97,39.97,39.85,39.86,90977.0,35.4548,35.4548,35.3484,35.3573,90977.0
2023-03-08 10:20:00,39.86,40.01,39.81,40.0,80347.0,35.3573,35.4903,35.3129,35.4815,80347.0
2023-03-08 10:25:00,39.99,40.02,39.96,39.97,53169.0,35.4726,35.4992,35.446,35.4548,53169.0
2023-03-08 10:30:00,39.97,40.09,39.96,40.07,85579.0,35.4548,35.5613,35.446,35.5435,85579.0
2023-03-08 10:35:00,40.08,40.11,39.96,39.97,100018.0,35.5524,35.579,35.446,35.4548,100018.0
2023-03-08 10:40:00,39.97,39.98,39.94,39.95,73057.0,35.4548,35.4637,35.4282,35.4371,73057.0
2023-03-08 10:45:00,39.95,39.95,39.84,39.85,95207.0,35.4371,35.4371,35.3395,35.3484,95207.0
2023-03-08 10:50:00,39.84,39.86,39.76,39.81,63768.0,35.3395,35.3573,35.2686,35.3129,63768.0
2023-03-08 10:55:00,39.8,39.8,39.72,39.77,78633.0,35.304,35.304,35.2331,35.2774,78633.0
2023-03-08 11:00:00,39.78,39.79,39.72,39.74,48632.0,35.2863,35.2952,35.2331,35.2508,48632.0
2023-03-08 11:05:00,39.75,39.8,39.74,39.77,43271.0,35.2597,35.304,35.2508,35.2774,43271.0
2023-03-08 11:10:00,39.78,39.78,39.71,39.73,60000.0,35.2863,35.2863,35.2242,35.242,60000.0
2023-03-08 11:15:00,39.72,39.75,39.7,39.72,89333.0,35.2331,35.2597,35.2153,35.2331,89333.0
2023-03-08 11:20:00,39.72,39.73,39.67,39.72,66599.0,35.2331,35.242,35.1887,35.2331,66599.0
2023-03-08 11:25:00,39.72,39.73,39.67,39.7,66877.0,35.2331,35.242,35.1887,35.2153,66877.0
2023-03-08 11:30:00,39.71,39.72,39.63,39.66,253671.0,35.2242,35.2331,35.1532,35.1799,253671.0
2023-03-08 11:35:00,39.66,39.67,39.63,39.64,72346.0,35.1799,35.1887,35.1532,35.1621,72346.0
2023-03-08 11:40:00,39.64,39.69,39.64,39.64,40307.0,35.1621,35.2065,35.1621,35.1621,40307.0
2023-03-08 11:45:00,39.65,39.73,39.62,39.72,47184.0,35.171,35.242,35.1444,35.2331,47184.0
2023-03-08 11:50:00,39.72,39.72,39.58,39.58,55230.0,35.2331,35.2331,35.1089,35.1089,55230.0
2023-03-08 11:55:00,39.58,39.58,39.48,39.5,138895.0,35.1089,35.1089,35.0202,35.0379,138895.0
2023-03-08 12:00:00,39.5,39.55,39.49,39.52,48554.0,35.0379,35.0823,35.0291,35.0557,48554.0
2023-03-08 12:05:00,39.52,39.53,39.42,39.43,32197.0,35.0557,35.0645,34.967,34.9758,32197.0
2023-03-08 12:10:00,39.43,39.45,39.4,39.43,38292.0,34.9758,34.9936,34.9492,34.9758,38292.0
2023-03-08 12:15:00,39.43,39.47,39.4,39.46,27501.0,34.9758,35.0113,34.9492,35.0025,27501.0
2023-03-08 12:20:00,39.45,39.46,39.43,39.45,34429.0,34.9936,35.0025,34.9758,34.9936,34429.0
2023-03-08 12:25:00,39.44,39.46,39.42,39.45,24383.0,34.9847,35.0025,34.967,34.9936,24383.0
2023-03-08 12:30:00,39.46,39.49,39.44,39.48,32427.0,35.0025,35.0291,34.9847,35.0202,32427.0
2023-03-08 12:35:00,39.48,39.53,39.48,39.49,46090.0,35.0202,35.0645,35.0202,35.0291,46090.0
2023-03-08 12:40:00,39.5,39.52,39.48,39.5,21001.0,35.0379,35.0557,35.0202,35.0379,21001.0
2023-03-08 12:45:00,39.5,39.51,39.47,39.48,32198.0,35.0379,35.0468,35.0113,35.0202,32198.0
2023-03-08 12:50:00,39.48,39.5,39.46,39.48,23937.0,35.0202,35.0379,35.0025,35.0202,23937.0
2023-03-08 12:55:00,39.48,39.49,39.45,39.47,21963.0,35.0202,35.0291,34.9936,35.0113,21963.0
2023-03-08 13:00:00,39.47,39.49,39.42,39.46,45523.0,35.0113,35.0291,34.967,35.0025,45523.0
2023-03-08 13:05:00,39.46,39.46,39.43,39.44,19028.0,35.0025,35.0025,34.9758,34.9847,19028.0
2023-03-08 13:10:00,39.43,39.46,39.4,39.45,32995.0,34.9758,35.0025,34.9492,34.9936,32995.0
2023-03-08 13:15:00,39.45,39.45,39.4,39.41,41617.0,34.9936,34.9936,34.9492,34.9581,41617.0
2023-03-08 13:20:00,39.41,39.43,39.4,39.41,34583.0,34.9581,34.9758,34.9492,34.9581,34583.0
2023-03-08 13:25:00,39.41,39.42,39.35,39.36,29322.0,34.9581,34.967,34.9049,34.9137,29322.0
2023-03-08 13:30:00,39.35,39.37,39.34,39.37,30642.0,34.9049,34.9226,34.896,34.9226,30642.0
2023-03-08 13:35:00,39.37,39.39,39.35,39.38,43698.0,34.9226,34.9404,34.9049,34.9315,43698.0
2023-03-08 13:40:00,39.38,39.41,39.38,39.4,28153.0,34.9315,34.9581,34.9315,34.9492,28153.0
2023-03-08 13:45:00,39.4,39.41,39.38,39.39,31500.0,34.9492,34.9581,34.9315,34.9404,31500.0
2023-03-08 13:50:00,39.39,39.42,39.38,39.41,55134.0,34.9404,34.967,34.9315,34.9581,55134.0
2023-03-08 13:55:00,39.41,39.42,39.38,39.41,44795.0,34.9581,34.967,34.9315,34.9581,44795.0
2023-03-08 14:00:00,39.41,39.46,39.4,39.44,67917.0,34.9581,35.0025,34.9492,34.9847,67917.0
2023-03-08 14:05:00,39.44,39.44,39.4,39.43,65962.0,34.9847,34.9847,34.9492,34.9758,65962.0
2023-03-08 14:10:00,39.43,39.49,39.42,39.47,22604.0,34.9758,35.0291,34.967,35.0113,22604.0
2023-03-08 14:15:00,39.47,39.5,39.46,39.48,25177.0,35.0113,35.0379,35.0025,35.0202,25177.0
2023-03-08 14:20:00,39.48,39.51,39.47,39.48,45337.0,35.0202,35.0468,35.0113,35.0202,45337.0
2023-03-08 14:25:00,39.48,39.53,39.46,39.52,36085.0,35.0202,35.0645,35.0025,35.0557,36085.0
2023-03-08 14:30:00,39.52,39.54,39.51,39.52,23457.0,35.0557,35.0734,35.0468,35.0557,23457.0
2023-03-08 14:35:00,39.52,39.54,39.51,39.54,25990.0,35.0557,35.0734,35.0468,35.0734,25990.0
2023-03-08 14:40:00,39.53,39.54,39.52,39.52,24947.0,35.0645,35.0734,35.0557,35.0557,24947.0
2023-03-08 14:45:00,39.52,39.53,39.5,39.51,29267.0,35.0557,35.0645,35.0379,35.0468,29267.0
2023-03-08 14:50:00,39.5,39.5,39.48,39.5,22551.0,35.0379,35.0379,35.0202,35.0379,22551.0
2023-03-08 14:55:00,39.5,39.5,39.48,39.48,22623.0,35.0379,35.0379,35.0202,35.0202,22623.0
2023-03-08 15:00:00,39.49,39.51,39.47,39.5,38861.0,35.0291,35.0468,35.0113,35.0379,38861.0
2023-03-08 15:05:00,39.5,39.52,39.49,39.52,32483.0,35.0379,35.0557,35.0291,35.0557,32483.0
2023-03-08 15:10:00,39.51,39.52,39.47,39.49,57117.0,35.0468,35.0557,35.0113,35.0291,57117.0
2023-03-08 15:15:00,39.5,39.5,39.45,39.46,43218.0,35.0379,35.0379,34.9936,35.0025,43218.0
2023-03-08 15:20:00,39.46,39.47,39.45,39.46,48275.0,35.0025,35.0113,34.9936,35.0025,48275.0
2023-03-08 15:25:00,39.46,39.47,39.43,39.47,57796.0,35.0025,35.0113,34.9758,35.0113,57796.0
2023-03-08 15:30:00,39.46,39.52,39.45,39.52,107608.0,35.0025,35.0557,34.9936,35.0557,107608.0
2023-03-08 15:35:00,39.51,39.56,39.49,39.55,69326.0,35.0468,35.0912,35.0291,35.0823,69326.0
2023-03-08 15:40:00,39.56,39.58,39.54,39.58,90355.0,35.0912,35.1089,35.0734,35.1089,90355.0
2023-03-08 15:45:00,39.57,39.63,39.57,39.62,108412.0,35.1,35.1532,35.1,35.1444,108412.0
2023-03-08 15:50:00,39.62,39.68,39.6,39.66,138440.0,35.1444,35.1976,35.1266,35.1799,138440.0
2023-03-08 15:55:00,39.67,39.68,39.65,39.66,337009.0,35.1887,35.1976,35.171,35.1799,337009.0
2023-03-09 09:30:00,39.74,39.84,39.73,39.83,180098.0,35.2508,35.3395,35.242,35.3307,180098.0
2023-03-09 09:35:00,39.84,39.87,39.8,39.86,88971.0,35.3395,35.3661,35.304,35.3573,88971.0
2023-03-09 09:40:00,39.87,39.99,39.84,39.96,108275.0,35.3661,35.4726,35.3395,35.446,108275.0
2023-03-09 09:45:00,39.97,40.05,39.94,40.04,165757.0,35.4548,35.5258,35.4282,35.5169,165757.0
2023-03-09 09:50:00,40.04,40.05,39.94,39.99,135323.0,35.5169,35.5258,35.4282,35.4726,135323.0
2023-03-09 09:55:00,39.98,39.98,39.9,39.92,72829.0,35.4637,35.4637,35.3927,35.4105,72829.0
2023-03-09 10:00:00,39.91,39.97,39.89,39.95,57226.0,35.4016,35.4548,35.3839,35.4371,57226.0
2023-03-09 10:05:00,39.95,39.98,39.88,39.92,113321.0,35.4371,35.4637,35.375,35.4105,113321.0
2023-03-09 10:10:00,39.91,39.94,39.81,39.82,39246.0,35.4016,35.4282,35.3129,35.3218,39246.0
2023-03-09 10:15:00,39.81,39.83,39.7,39.75,60354.0,35.3129,35.3307,35.2153,35.2597,60354.0
2023-03-09 10:20:00,39.75,39.77,39.7,39.7,47291.0,35.2597,35.2774,35.2153,35.2153,47291.0
2023-03-09 10:25:00,39.7,39.73,39.66,39.72,37088.0,35.2153,35.242,35.1799,35.2331,37088.0
2023-03-09 10:30:00,39.72,39.77,39.67,39.75,71655.0,35.2331,35.2774,35.1887,35.2597,71655.0
2023-03-09 10:35:00,39.75,39.79,39.75,39.76,28206.0,35.2597,35.2952,35.2597,35.2686,28206.0
2023-03-09 10:40:00,39.77,39.8,39.75,39.79,40930.0,35.2774,35.304,35.2597,35.2952,40930.0
2023-03-09 10:45:00,39.8,39.81,39.77,39.79,39461.0,35.304,35.3129,35.2774,35.2952,39461.0
2023-03-09 10:50:00,39.8,39.8,39.76,39.76,24976.0,35.304,35.304,35.2686,35.2686,24976.0
2023-03-09 10:55:00,39.76,39.76,39.71,39.71,39859.0,35.2686,35.2686,35.2242,35.2242,39859.0
2023-03-09 11:00:00,39.71,39.72,39.65,39.68,39671.0,35.2242,35.2331,35.171,35.1976,39671.0
2023-03-09 11:05:00,39.67,39.68,39.61,39.68,43510.0,35.1887,35.1976,35.1355,35.1976,43510.0
2023-03-09 11:10:00,39.67,39.75,39.67,39.73,37826.0,35.1887,35.2597,35.1887,35.242,37826.0
2023-03-09 11:15:00,39.74,39.78,39.72,39.73,26172.0,35.2508,35.2863,35.2331,35.242,26172.0
2023-03-09 11:20:00,39.73,39.79,39.71,39.79,18370.0,35.242,35.2952,35.2242,35.2952,18370.0
2023-03-09 11:25:00,39.79,39.79,39.74,39.74,34473.0,35.2952,35.2952,35.2508,35.2508,34473.0
2023-03-09 11:30:00,39.73,39.8,39.72,39.79,51994.0,35.242,35.304,35.2331,35.2952,51994.0
2023-03-09 11:35:00,39.8,39.8,39.72,39.73,23225.0,35.304,35.304,35.2331,35.242,23225.0
2023-03-09 11:40:00,39.73,39.76,39.72,39.74,10348.0,35.242,35.2686,35.2331,35.2508,10348.0
2023-03-09 11:45:00,39.73,39.74,39.7,39.73,23949.0,35.242,35.2508,35.2153,35.242,23949.0
2023-03-09 11:50:00,39.72,39.73,39.68,39.69,30476.0,35.2331,35.242,35.1976,35.2065,30476.0
2023-03-09 11:55:00,39.68,39.68,39.65,39.66,16182.0,35.1976,35.1976,35.171,35.1799,16182.0
2023-03-09 12:00:00,39.66,39.68,39.62,39.65,24584.0,35.1799,35.1976,35.1444,35.171,24584.0
2023-03-09 12:05:00,39.64,39.71,39.64,39.68,40035.0,35.1621,35.2242,35.1621,35.1976,40035.0
2023-03-09 12:10:00,39.69,39.71,39.65,39.65,34855.0,35.2065,35.2242,35.171,35.171,34855.0
2023-03-09 12:15:00,39.66,39.69,39.62,39.65,183046.0,35.1799,35.2065,35.1444,35.171,183046.0
2023-03-09 12:20:00,39.66,39.67,39.61,39.65,52704.0,35.1799,35.1887,35.1355,35.171,52704.0
2023-03-09 12:25:00,39.65,39.74,39.63,39.72,92981.0,35.171,35.2508,35.1532,35.2331,92981.0
2023-03-09 12:30:00,39.72,39.75,39.69,39.71,17249.0,35.2331,35.2597,35.2065,35.2242,17249.0
2023-03-09 12:35:00,39.7,39.7,39.64,39.64,42763.0,35.2153,35.2153,35.1621,35.1621,42763.0
2023-03-09 12:40:00,39.64,39.66,39.61,39.61,46529.0,35.1621,35.1799,35.1355,35.1355,46529.0
2023-03-09 12:45:00,39.61,39.61,39.57,39.59,28714.0,35.1355,35.1355,35.1,35.1178,28714.0
2023-03-09 12:50:00,39.59,39.62,39.58,39.61,19462.0,35.1178,35.1444,35.1089,35.1355,19462.0
2023-03-09 12:55:00,39.6,39.61,39.57,39.6,11701.0,35.1266,35.1355,35.1,35.1266,11701.0
2023-03-09 13:00:00,39.59,39.64,39.57,39.62,40701.0,35.1178,35.1621,35.1,35.1444,40701.0
2023-03-09 13:05:00,39.61,39.61,39.56,39.58,18266.0,35.1355,35.1355,35.0912,35.1089,18266.0
2023-03-09 13:10:00,39.58,39.59,39.55,39.57,22680.0,35.1089,35.1178,35.0823,35.1,22680.0
2023-03-09 13:15:00,39.57,39.58,39.53,39.53,32876.0,35.1,35.1089,35.0645,35.0645,32876.0
2023-03-09 13:20:00,39.52,39.55,39.5,39.51,59023.0,35.0557,35.0823,35.0379,35.0468,59023.0
2023-03-09 13:25:00,39.5,39.51,39.46,39.51,24899.0,35.0379,35.0468,35.0025,35.0468,24899.0
2023-03-09 13:30:00,39.5,39.52,39.45,39.46,22082.0,35.0379,35.0557,34.9936,35.0025,22082.0
2023-03-09 13:35:00,39.46,39.51,39.45,39.47,42516.0,35.0025,35.0468,34.9936,35.0113,42516.0
2023-03-09 13:40:00,39.48,39.54,39.47,39.54,36453.0,35.0202,35.0734,35.0113,35.0734,36453.0
2023-03-09 13:45:00,39.53,39.54,39.41,39.43,39413.0,35.0645,35.0734,34.9581,34.9758,39413.0
2023-03-09 13:50:00,39.43,39.46,39.41,39.45,36928.0,34.9758,35.0025,34.9581,34.9936,36928.0
2023-03-09 13:55:00,39.45,39.46,39.42,39.43,39163.0,34.9936,35.0025,34.967,34.9758,39163.0
2023-03-09 14:00:00,39.42,39.44,39.4,39.4,43911.0,34.967,34.9847,34.9492,34.9492,43911.0
2023-03-09 14:05:00,39.4,39.46,39.39,39.44,23898.0,34.9492,35.0025,34.9404,34.9847,23898.0
2023-03-09 14:10:00,39.44,39.45,39.39,39.41,57389.0,34.9847,34.9936,34.9404,34.9581,57389.0
2023-03-09 14:15:00,39.41,39.43,39.39,39.41,81282.0,34.9581,34.9758,34.9404,34.9581,81282.0
2023-03-09 14:20:00,39.42,39.48,39.41,39.46,26842.0,34.967,35.0202,34.9581,35.0025,26842.0
2023-03-09 14:25:00,39.47,39.49,39.41,39.41,76489.0,35.0113,35.0291,34.9581,34.9581,76489.0
2023-03-09 14:30:00,39.41,39.42,39.37,39.39,43094.0,34.9581,34.967,34.9226,34.9404,43094.0
2023-03-09 14:35:00,39.39,39.45,39.39,39.42,68323.0,34.9404,34.9936,34.9404,34.967,68323.0
2023-03-09 14:40:00,39.42,39.45,39.42,39.43,24052.0,34.967,34.9936,34.967,34.9758,24052.0
2023-03-09 14:45:00,39.43,39.46,39.42,39.43,41061.0,34.9758,35.0025,34.967,34.9758,41061.0
2023-03-09 14:50:00,39.42,39.43,39.39,39.39,56694.0,34.967,34.9758,34.9404,34.9404,56694.0
2023-03-09 14:55:00,39.39,39.41,39.36,39.37,57264.0,34.9404,34.9581,34.9137,34.9226,57264.0
2023-03-09 15:00:00,39.38,39.41,39.34,39.34,71386.0,34.9315,34.9581,34.896,34.896,71386.0
2023-03-09 15:05:00,39.34,39.36,39.32,39.33,50937.0,34.896,34.9137,34.8783,34.8871,50937.0
2023-03-09 15:10:00,39.34,39.37,39.32,39.35,102869.0,34.896,34.9226,34.8783,34.9049,102869.0
2023-03-09 15:15:00,39.35,39.35,39.27,39.27,112620.0,34.9049,34.9049,34.8339,34.8339,112620.0
2023-03-09 15:20:00,39.27,39.32,39.24,39.27,104054.0,34.8339,34.8783,34.8073,34.8339,104054.0
2023-03-09 15:25:00,39.27,39.37,39.26,39.34,117381.0,34.8339,34.9226,34.825,34.896,117381.0
2023-03-09 15:30:00,39.34,39.43,39.32,39.4,156205.0,34.896,34.9758,34.8783,34.9492,156205.0
2023-03-09 15:35:00,39.4,39.41,39.33,39.37,128078.0,34.9492,34.9581,34.8871,34.9226,128078.0
2023-03-09 15:40:00,39.37,39.4,39.36,39.4,145083.0,34.9226,34.9492,34.9137,34.9492,145083.0
2023-03-09 15:45:00,39.4,39.4,39.31,39.34,178486.0,34.9492,34.9492,34.8694,34.896,178486.0
2023-03-09 15:50:00,39.34,39.41,39.32,39.37,287289.0,34.896,34.9581,34.8783,34.9226,287289.0
2023-03-09 15:55:00,39.37,39.39,39.31,39.34,338262.0,34.9226,34.9404,34.8694,34.896,338262.0
2023-03-10 09:30:00,39.5,39.56,39.37,39.44,164217.0,35.0379,35.0912,34.9226,34.9847,164217.0
2023-03-10 09:35:00,39.45,39.58,39.44,39.53,116688.0,34.9936,35.1089,34.9847,35.0645,116688.0
2023-03-10 09:40:00,39.55,39.65,39.5,39.63,86041.0,35.0823,35.171,35.0379,35.1532,86041.0
2023-03-10 09:45:00,39.63,39.64,39.44,39.54,110185.0,35.1532,35.1621,34.9847,35.0734,110185.0
2023-03-10 09:50:00,39.52,39.76,39.5,39.66,101313.0,35.0557,35.2686,35.0379,35.1799,101313.0
2023-03-10 09:55:00,39.66,39.78,39.65,39.71,61326.0,35.1799,35.2863,35.171,35.2242,61326.0
2023-03-10 10:00:00,39.71,39.83,39.7,39.78,92235.0,35.2242,35.3307,35.2153,35.2863,92235.0
2023-03-10 10:05:00,39.77,39.86,39.73,39.8,85198.0,35.2774,35.3573,35.242,35.304,85198.0
2023-03-10 10:10:00,39.78,39.8,39.67,39.71,68188.0,35.2863,35.304,35.1887,35.2242,68188.0
2023-03-10 10:15:00,39.7,39.71,39.59,39.6,45213.0,35.2153,35.2242,35.1178,35.1266,45213.0
2023-03-10 10:20:00,39.6,39.66,39.56,39.64,84277.0,35.1266,35.1799,35.0912,35.1621,84277.0
2023-03-10 10:25:00,39.64,39.67,39.6,39.62,50876.0,35.1621,35.1887,35.1266,35.1444,50876.0
2023-03-10 10:30:00,39.62,39.71,39.58,39.6,140604.0,35.1444,35.2242,35.1089,35.1266,140604.0
2023-03-10 10:35:00,39.6,39.64,39.52,39.56,64031.0,35.1266,35.1621,35.0557,35.0912,64031.0
2023-03-10 10:40:00,39.56,39.62,39.5,39.54,60819.0,35.0912,35.1444,35.0379,35.0734,60819.0
2023-03-10 10:45:00,39.53,39.58,39.52,39.57,44454.0,35.0645,35.1089,35.0557,35.1,44454.0
2023-03-10 10:50:00,39.57,39.6,39.48,39.59,38457.0,35.1,35.1266,35.0202,35.1178,38457.0
2023-03-10 10:55:00,39.59,39.69,39.59,39.67,84283.0,35.1178,35.2065,35.1178,35.1887,84283.0
2023-03-10 11:00:00,39.66,39.68,39.61,39.63,69450.0,35.1799,35.1976,35.1355,35.1532,69450.0
2023-03-10 11:05:00,39.62,39.71,39.61,39.69,102866.0,35.1444,35.2242,35.1355,35.2065,102866.0
2023-03-10 11:10:00,39.68,39.69,39.59,39.63,67833.0,35.1976,35.2065,35.1178,35.1532,67833.0
2023-03-10 11:15:00,39.62,39.66,39.6,39.65,79772.0,35.1444,35.1799,35.1266,35.171,79772.0
2023-03-10 11:20:00,39.64,39.73,39.6,39.6,90597.0,35.1621,35.242,35.1266,35.1266,90597.0
2023-03-10 11:25:00,39.6,39.67,39.58,39.64,93843.0,35.1266,35.1887,35.1089,35.1621,93843.0
2023-03-10 11:30:00,39.65,39.75,39.64,39.73,160286.0,35.171,35.2597,35.1621,35.242,160286.0
2023-03-10 11:35:00,39.74,39.78,39.69,39.75,78914.0,35.2508,35.2863,35.2065,35.2597,78914.0
2023-03-10 11:40:00,39.75,39.76,39.69,39.7,41257.0,35.2597,35.2686,35.2065,35.2153,41257.0
2023-03-10 11:45:00,39.7,39.71,39.59,39.64,112833.0,35.2153,35.2242,35.1178,35.1621,112833.0
2023-03-10 11:50:00,39.63,39.65,39.56,39.59,42247.0,35.1532,35.171,35.0912,35.1178,42247.0
2023-03-10 11:55:00,39.59,39.59,39.52,39.52,29799.0,35.1178,35.1178,35.0557,35.0557,29799.0
2023-03-10 12:00:00,39.52,39.55,39.45,39.46,27818.0,35.0557,35.0823,34.9936,35.0025,27818.0
2023-03-10 12:05:00,39.47,39.49,39.4,39.42,21759.0,35.0113,35.0291,34.9492,34.967,21759.0
2023-03-10 12:10:00,39.42,39.5,39.39,39.48,28108.0,34.967,35.0379,34.9404,35.0202,28108.0
2023-03-10 12:15:00,39.48,39.52,39.48,39.49,17273.0,35.0202,35.0557,35.0202,35.0291,17273.0
2023-03-10 12:20:00,39.49,39.53,39.43,39.44,40302.0,35.0291,35.0645,34.9758,34.9847,40302.0
2023-03-10 12:25:00,39.45,39.5,39.43,39.5,43645.0,34.9936,35.0379,34.9758,35.0379,43645.0
2023-03-10 12:30:00,39.5,39.57,39.47,39.55,34367.0,35.0379,35.1,35.0113,35.0823,34367.0
2023-03-10 12:35:00,39.55,39.57,39.48,39.49,123195.0,35.0823,35.1,35.0202,35.0291,123195.0
2023-03-10 12:40:00,39.48,39.49,39.41,39.43,22999.0,35.0202,35.0291,34.9581,34.9758,22999.0
2023-03-10 12:45:00,39.43,39.45,39.4,39.41,26621.0,34.9758,34.9936,34.9492,34.9581,26621.0
2023-03-10 12:50:00,39.4,39.41,39.36,39.39,30937.0,34.9492,34.9581,34.9137,34.9404,30937.0
2023-03-10 12:55:00,39.38,39.41,39.35,39.39,36533.0,34.9315,34.9581,34.9049,34.9404,36533.0
2023-03-10 13:00:00,39.39,39.43,39.35,39.36,84951.0,34.9404,34.9758,34.9049,34.9137,84951.0
2023-03-10 13:05:00,39.35,39.37,39.29,39.31,103612.0,34.9049,34.9226,34.8517,34.8694,103612.0
2023-03-10 13:10:00,39.32,39.32,39.24,39.25,42537.0,34.8783,34.8783,34.8073,34.8162,42537.0
2023-03-10 13:15:00,39.24,39.25,39.17,39.19,112596.0,34.8073,34.8162,34.7452,34.763,112596.0
2023-03-10 13:20:00,39.18,39.19,39.14,39.15,90847.0,34.7541,34.763,34.7186,34.7275,90847.0
2023-03-10 13:25:00,39.15,39.16,39.08,39.14,123959.0,34.7275,34.7363,34.6654,34.7186,123959.0
2023-03-10 13:30:00,39.13,39.14,39.08,39.08,99895.0,34.7097,34.7186,34.6654,34.6654,99895.0
2023-03-10 13:35:00,39.08,39.1,39.05,39.08,52557.0,34.6654,34.6831,34.6388,34.6654,52557.0
2023-03-10 13:40:00,39.07,39.08,39.01,39.02,56073.0,34.6565,34.6654,34.6033,34.6122,56073.0
2023-03-10 13:45:00,39.02,39.04,38.95,38.96,104836.0,34.6122,34.6299,34.5501,34.5589,104836.0
2023-03-10 13:50:00,38.96,39.0,38.91,38.97,103571.0,34.5589,34.5944,34.5146,34.5678,103571.0
2023-03-10 13:55:00,38.98,39.04,38.97,39.04,43207.0,34.5767,34.6299,34.5678,34.6299,43207.0
2023-03-10 14:00:00,39.04,39.14,39.03,39.13,78665.0,34.6299,34.7186,34.621,34.7097,78665.0
2023-03-10 14:05:00,39.13,39.16,39.08,39.16,41414.0,34.7097,34.7363,34.6654,34.7363,41414.0
2023-03-10 14:10:00,39.16,39.19,39.12,39.15,36779.0,34.7363,34.763,34.7009,34.7275,36779.0
2023-03-10 14:15:00,39.14,39.16,39.05,39.09,71392.0,34.7186,34.7363,34.6388,34.6742,71392.0
2023-03-10 14:20:00,39.09,39.11,39.03,39.05,44231.0,34.6742,34.692,34.621,34.6388,44231.0
2023-03-10 14:25:00,39.05,39.06,38.99,39.03,47456.0,34.6388,34.6476,34.5855,34.621,47456.0
2023-03-10 14:30:00,39.03,39.14,39.03,39.14,45238.0,34.621,34.7186,34.621,34.7186,45238.0
2023-03-10 14:35:00,39.13,39.19,39.11,39.16,49723.0,34.7097,34.763,34.692,34.7363,49723.0
2023-03-10 14:40:00,39.16,39.18,39.11,39.12,52493.0,34.7363,34.7541,34.692,34.7009,52493.0
2023-03-10 14:45:00,39.12,39.24,39.12,39.23,57731.0,34.7009,34.8073,34.7009,34.7984,57731.0
2023-03-10 14:50:00,39.22,39.23,39.19,39.22,42297.0,34.7896,34.7984,34.763,34.7896,42297.0
2023-03-10 14:55:00,39.22,39.25,39.13,39.17,74231.0,34.7896,34.8162,34.7097,34.7452,74231.0
2023-03-10 15:00:00,39.17,39.2,39.12,39.15,98692.0,34.7452,34.7718,34.7009,34.7275,98692.0
2023-03-10 15:05:00,39.14,39.14,39.08,39.14,58444.0,34.7186,34.7186,34.6654,34.7186,58444.0
2023-03-10 15:10:00,39.13,39.17,39.07,39.1,91972.0,34.7097,34.7452,34.6565,34.6831,91972.0
2023-03-10 15:15:00,39.09,39.12,39.03,39.03,94213.0,34.6742,34.7009,34.621,34.621,94213.0
2023-03-10 15:20:00,39.04,39.06,39.01,39.05,98266.0,34.6299,34.6476,34.6033,34.6388,98266.0
2023-03-10 15:25:00,39.06,39.09,39.04,39.05,87880.0,34.6476,34.6742,34.6299,34.6388,87880.0
2023-03-10 15:30:00,39.06,39.08,39.02,39.02,89366.0,34.6476,34.6654,34.6122,34.6122,89366.0
2023-03-10 15:35:00,39.02,39.02,38.98,39.01,144189.0,34.6122,34.6122,34.5767,34.6033,144189.0
2023-03-10 15:40:00,39.01,39.01,38.92,38.92,177840.0,34.6033,34.6033,34.5235,34.5235,177840.0
2023-03-10 15:45:00,38.93,38.98,38.92,38.98,146530.0,34.5323,34.5767,34.5235,34.5767,146530.0
2023-03-10 15:50:00,38.98,39.06,38.97,39.02,327880.0,34.5767,34.6476,34.5678,34.6122,327880.0
2023-03-10 15:55:00,39.02,39.05,38.98,39.0,501312.0,34.6122,34.6388,34.5767,34.5944,501312.0
2023-03-13 09:30:00,37.49,37.5,37.37,37.43,694489.0,33.255,33.2639,33.1485,33.2018,694489.0
2023-03-13 09:35:00,37.43,37.62,37.37,37.61,464571.0,33.2018,33.3703,33.1485,33.3614,464571.0
2023-03-13 09:40:00,37.61,37.75,37.54,37.75,342150.0,33.3614,33.4856,33.2993,33.4856,342150.0
2023-03-13 09:45:00,37.75,37.95,37.68,37.94,264088.0,33.4856,33.663,33.4235,33.6542,264088.0
2023-03-13 09:50:00,37.94,38.12,37.92,38.07,275656.0,33.6542,33.8138,33.6364,33.7695,275656.0
2023-03-13 09:55:00,38.07,38.26,38.04,38.21,166633.0,33.7695,33.938,33.7429,33.8937,166633.0
2023-03-13 10:00:00,38.2,38.24,38.14,38.15,157729.0,33.8848,33.9203,33.8316,33.8404,157729.0
2023-03-13 10:05:00,38.15,38.24,38.01,38.23,203801.0,33.8404,33.9203,33.7163,33.9114,203801.0
2023-03-13 10:10:00,38.23,38.33,38.18,38.23,113547.0,33.9114,34.0001,33.867,33.9114,113547.0
2023-03-13 10:15:00,38.22,38.26,38.09,38.12,155183.0,33.9025,33.938,33.7872,33.8138,155183.0
2023-03-13 10:20:00,38.11,38.21,38.08,38.17,119600.0,33.805,33.8937,33.7783,33.8582,119600.0
2023-03-13 10:25:00,38.18,38.23,37.96,38.02,145290.0,33.867,33.9114,33.6719,33.7251,145290.0
2023-03-13 10:30:00,38.02,38.34,38.01,38.34,170032.0,33.7251,34.009,33.7163,34.009,170032.0
2023-03-13 10:35:00,38.34,38.4,38.25,38.34,117258.0,34.009,34.0622,33.9291,34.009,117258.0
2023-03-13 10:40:00,38.35,38.37,38.21,38.36,451227.0,34.0178,34.0356,33.8937,34.0267,451227.0
2023-03-13 10:45:00,38.36,38.45,38.31,38.35,374619.0,34.0267,34.1065,33.9824,34.0178,374619.0
2023-03-13 10:50:00,38.36,38.38,38.18,38.24,191252.0,34.0267,34.0445,33.867,33.9203,191252.0
2023-03-13 10:55:00,38.25,38.46,38.25,38.46,156216.0,33.9291,34.1154,33.9291,34.1154,156216.0
2023-03-13 11:00:00,38.46,38.61,38.44,38.47,125696.0,34.1154,34.2485,34.0977,34.1243,125696.0
2023-03-13 11:05:00,38.47,38.47,38.32,38.34,149430.0,34.1243,34.1243,33.9912,34.009,149430.0
2023-03-13 11:10:00,38.34,38.44,38.32,38.32,250456.0,34.009,34.0977,33.9912,33.9912,250456.0
2023-03-13 11:15:00,38.34,38.37,38.25,38.29,97246.0,34.009,34.0356,33.9291,33.9646,97246.0
2023-03-13 11:20:00,38.29,38.46,38.29,38.35,97473.0,33.9646,34.1154,33.9646,34.0178,97473.0
2023-03-13 11:25:00,38.35,38.45,38.33,38.42,68992.0,34.0178,34.1065,34.0001,34.0799,68992.0
2023-03-13 11:30:00,38.44,38.49,38.31,38.31,86298.0,34.0977,34.142,33.9824,33.9824,86298.0
2023-03-13 11:35:00,38.32,38.32,38.15,38.16,178769.0,33.9912,33.9912,33.8404,33.8493,178769.0
2023-03-13 11:40:00,38.17,38.19,38.09,38.13,115702.0,33.8582,33.8759,33.7872,33.8227,115702.0
2023-03-13 11:45:00,38.14,38.27,38.09,38.25,119373.0,33.8316,33.9469,33.7872,33.9291,119373.0
2023-03-13 11:50:00,38.25,38.3,38.21,38.25,224453.0,33.9291,33.9735,33.8937,33.9291,224453.0
2023-03-13 11:55:00,38.24,38.41,38.22,38.41,177666.0,33.9203,34.0711,33.9025,34.0711,177666.0
2023-03-13 12:00:00,38.41,38.47,38.24,38.27,112367.0,34.0711,34.1243,33.9203,33.9469,112367.0
2023-03-13 12:05:00,38.27,38.43,38.26,38.43,105976.0,33.9469,34.0888,33.938,34.0888,105976.0
2023-03-13 12:10:00,38.43,38.45,38.3,38.32,115339.0,34.0888,34.1065,33.9735,33.9912,115339.0
2023-03-13 12:15:00,38.32,38.38,38.24,38.25,57629.0,33.9912,34.0445,33.9203,33.9291,57629.0
2023-03-13 12:20:00,38.25,38.26,38.07,38.08,86341.0,33.9291,33.938,33.7695,33.7783,86341.0
2023-03-13 12:25:00,38.07,38.11,38.01,38.07,130544.0,33.7695,33.805,33.7163,33.7695,130544.0
2023-03-13 12:30:00,38.07,38.11,38.03,38.05,140714.0,33.7695,33.805,33.734,33.7517,140714.0
2023-03-13 12:35:00,38.06,38.16,38.06,38.14,108243.0,33.7606,33.8493,33.7606,33.8316,108243.0
2023-03-13 12:40:00,38.13,38.27,38.13,38.23,76752.0,33.8227,33.9469,33.8227,33.9114,76752.0
2023-03-13 12:45:00,38.23,38.26,38.1,38.12,84180.0,33.9114,33.938,33.7961,33.8138,84180.0
2023-03-13 12:50:00,38.11,38.12,38.02,38.04,162093.0,33.805,33.8138,33.7251,33.7429,162093.0
2023-03-13 12:55:00,38.05,38.06,37.96,37.99,89462.0,33.7517,33.7606,33.6719,33.6985,89462.0
2023-03-13 13:00:00,37.99,38.0,37.89,37.94,46748.0,33.6985,33.7074,33.6098,33.6542,46748.0
2023-03-13 13:05:00,37.94,37.98,37.9,37.97,107400.0,33.6542,33.6896,33.6187,33.6808,107400.0
2023-03-13 13:10:00,37.97,37.98,37.92,37.97,99738.0,33.6808,33.6896,33.6364,33.6808,99738.0
2023-03-13 13:15:00,37.96,38.0,37.92,37.98,101212.0,33.6719,33.7074,33.6364,33.6896,101212.0
2023-03-13 13:20:00,37.98,37.99,37.94,37.95,91159.0,33.6896,33.6985,33.6542,33.663,91159.0
2023-03-13 13:25:00,37.94,38.02,37.93,37.99,75445.0,33.6542,33.7251,33.6453,33.6985,75445.0
2023-03-13 13:30:00,37.99,38.0,37.93,37.96,64681.0,33.6985,33.7074,33.6453,33.6719,64681.0
2023-03-13 13:35:00,37.95,38.1,37.94,38.09,67736.0,33.663,33.7961,33.6542,33.7872,67736.0
2023-03-13 13:40:00,38.09,38.14,38.08,38.13,68218.0,33.7872,33.8316,33.7783,33.8227,68218.0
2023-03-13 13:45:00,38.13,38.13,38.03,38.08,128069.0,33.8227,33.8227,33.734,33.7783,128069.0
2023-03-13 13:50:00,38.08,38.11,38.06,38.08,63333.0,33.7783,33.805,33.7606,33.7783,63333.0
2023-03-13 13:55:00,38.08,38.15,38.07,38.14,81681.0,33.7783,33.8404,33.7695,33.8316,81681.0
2023-03-13 14:00:00,38.13,38.25,38.13,38.25,88212.0,33.8227,33.9291,33.8227,33.9291,88212.0
2023-03-13 14:05:00,38.25,38.25,38.14,38.14,74317.0,33.9291,33.9291,33.8316,33.8316,74317.0
2023-03-13 14:10:00,38.14,38.17,38.08,38.16,118918.0,33.8316,33.8582,33.7783,33.8493,118918.0
2023-03-13 14:15:00,38.15,38.19,38.12,38.14,57978.0,33.8404,33.8759,33.8138,33.8316,57978.0
2023-03-13 14:20:00,38.14,38.19,38.11,38.19,56606.0,33.8316,33.8759,33.805,33.8759,56606.0
2023-03-13 14:25:00,38.19,38.23,38.15,38.2,75345.0,33.8759,33.9114,33.8404,33.8848,75345.0
2023-03-13 14:30:00,38.21,38.23,38.14,38.15,98911.0,33.8937,33.9114,33.8316,33.8404,98911.0
2023-03-13 14:35:00,38.15,38.15,38.02,38.06,82728.0,33.8404,33.8404,33.7251,33.7606,82728.0
2023-03-13 14:40:00,38.07,38.13,38.05,38.11,82152.0,33.7695,33.8227,33.7517,33.805,82152.0
2023-03-13 14:45:00,38.11,38.11,38.06,38.08,51682.0,33.805,33.805,33.7606,33.7783,51682.0
2023-03-13 14:50:00,38.08,38.11,38.06,38.09,56045.0,33.7783,33.805,33.7606,33.7872,56045.0
2023-03-13 14:55:00,38.1,38.12,38.07,38.11,50150.0,33.7961,33.8138,33.7695,33.805,50150.0
2023-03-13 15:00:00,38.1,38.11,38.02,38.02,67713.0,33.7961,33.805,33.7251,33.7251,67713.0
2023-03-13 15:05:00,38.02,38.09,38.01,38.02,69250.0,33.7251,33.7872,33.7163,33.7251,69250.0
2023-03-13 15:10:00,38.03,38.1,38.03,38.08,70016.0,33.734,33.7961,33.734,33.7783,70016.0
2023-03-13 15:15:00,38.08,38.1,38.02,38.04,58409.0,33.7783,33.7961,33.7251,33.7429,58409.0
2023-03-13 15:20:00,38.04,38.05,37.98,37.99,284873.0,33.7429,33.7517,33.6896,33.6985,284873.0
2023-03-13 15:25:00,38.0,38.0,37.91,37.93,105399.0,33.7074,33.7074,33.6275,33.6453,105399.0
2023-03-13 15:30:00,37.92,38.0,37.91,38.0,136429.0,33.6364,33.7074,33.6275,33.7074,136429.0
2023-03-13 15:35:00,38.0,38.03,37.96,38.02,155511.0,33.7074,33.734,33.6719,33.7251,155511.0
2023-03-13 15:40:00,38.03,38.12,38.01,38.09,202113.0,33.734,33.8138,33.7163,33.7872,202113.0
2023-03-13 15:45:00,38.08,38.09,38.02,38.07,313267.0,33.7783,33.7872,33.7251,33.7695,313267.0
2023-03-13 15:50:00,38.06,38.09,38.02,38.07,349106.0,33.7606,33.7872,33.7251,33.7695,349106.0
2023-03-13 15:55:00,38.07,38.08,38.0,38.0,528181.0,33.7695,33.7783,33.7074,33.7074,528181.0
2023-03-14 09:30:00,38.05,38.07,37.93,38.07,218365.0,33.7517,33.7695,33.6453,33.7695,218365.0
2023-03-14 09:35:00,38.07,38.29,38.07,38.22,151939.0,33.7695,33.9646,33.7695,33.9025,151939.0
2023-03-14 09:40:00,38.23,38.33,38.19,38.21,123930.0,33.9114,34.0001,33.8759,33.8937,123930.0
2023-03-14 09:45:00,38.2,38.36,38.2,38.29,114113.0,33.8848,34.0267,33.8848,33.9646,114113.0
2023-03-14 09:50:00,38.29,38.36,38.24,38.34,133813.0,33.9646,34.0267,33.9203,34.009,133813.0
2023-03-14 09:55:00,38.33,38.45,38.33,38.42,125775.0,34.0001,34.1065,34.0001,34.0799,125775.0
2023-03-14 10:00:00,38.42,38.52,38.37,38.5,83024.0,34.0799,34.1686,34.0356,34.1509,83024.0
2023-03-14 10:05:00,38.5,38.53,38.45,38.52,104450.0,34.1509,34.1775,34.1065,34.1686,104450.0
2023-03-14 10:10:00,38.52,38.53,38.4,38.45,101058.0,34.1686,34.1775,34.0622,34.1065,101058.0
2023-03-14 10:15:00,38.45,38.53,38.42,38.5,74437.0,34.1065,34.1775,34.0799,34.1509,74437.0
2023-03-14 10:20:00,38.5,38.64,38.48,38.59,133273.0,34.1509,34.2751,34.1332,34.2307,133273.0
2023-03-14 10:25:00,38.59,38.62,38.55,38.61,66543.0,34.2307,34.2573,34.1952,34.2485,66543.0
2023-03-14 10:30:00,38.62,38.64,38.49,38.56,87904.0,34.2573,34.2751,34.142,34.2041,87904.0
2023-03-14 10:35:00,38.55,38.67,38.54,38.66,74519.0,34.1952,34.3017,34.1864,34.2928,74519.0
2023-03-14 10:40:00,38.67,38.7,38.6,38.61,161794.0,34.3017,34.3283,34.2396,34.2485,161794.0
2023-03-14 10:45:00,38.61,38.72,38.58,38.69,91771.0,34.2485,34.346,34.2219,34.3194,91771.0
2023-03-14 10:50:00,38.69,38.7,38.6,38.6,112635.0,34.3194,34.3283,34.2396,34.2396,112635.0
2023-03-14 10:55:00,38.6,38.61,38.49,38.5,78609.0,34.2396,34.2485,34.142,34.1509,78609.0
2023-03-14 11:00:00,38.51,38.58,38.48,38.57,74951.0,34.1598,34.2219,34.1332,34.213,74951.0
2023-03-14 11:05:00,38.56,38.69,38.56,38.67,46713.0,34.2041,34.3194,34.2041,34.3017,46713.0
2023-03-14 11:10:00,38.67,38.83,38.67,38.82,59240.0,34.3017,34.4436,34.3017,34.4347,59240.0
2023-03-14 11:15:00,38.82,38.87,38.78,38.81,93073.0,34.4347,34.4791,34.3993,34.4259,93073.0
2023-03-14 11:20:00,38.82,38.88,38.81,38.85,34626.0,34.4347,34.488,34.4259,34.4614,34626.0
2023-03-14 11:25:00,38.85,38.88,38.82,38.83,61352.0,34.4614,34.488,34.4347,34.4436,61352.0
2023-03-14 11:30:00,38.84,38.9,38.82,38.82,55815.0,34.4525,34.5057,34.4347,34.4347,55815.0
2023-03-14 11:35:00,38.83,38.85,38.79,38.84,56530.0,34.4436,34.4614,34.4081,34.4525,56530.0
2023-03-14 11:40:00,38.84,38.86,38.78,38.81,81295.0,34.4525,34.4702,34.3993,34.4259,81295.0
2023-03-14 11:45:00,38.8,38.81,38.71,38.78,96235.0,34.417,34.4259,34.3372,34.3993,96235.0
2023-03-14 11:50:00,38.77,38.86,38.77,38.86,76619.0,34.3904,34.4702,34.3904,34.4702,76619.0
2023-03-14 11:55:00,38.85,38.86,38.77,38.8,61655.0,34.4614,34.4702,34.3904,34.417,61655.0
2023-03-14 12:00:00,38.79,38.83,38.76,38.77,48562.0,34.4081,34.4436,34.3815,34.3904,48562.0
2023-03-14 12:05:00,38.77,38.78,38.71,38.76,69327.0,34.3904,34.3993,34.3372,34.3815,69327.0
2023-03-14 12:10:00,38.75,38.78,38.73,38.77,61700.0,34.3727,34.3993,34.3549,34.3904,61700.0
2023-03-14 12:15:00,38.77,38.78,38.71,38.72,43161.0,34.3904,34.3993,34.3372,34.346,43161.0
2023-03-14 12:20:00,38.72,38.73,38.63,38.63,69124.0,34.346,34.3549,34.2662,34.2662,69124.0
2023-03-14 12:25:00,38.63,38.64,38.59,38.59,48698.0,34.2662,34.2751,34.2307,34.2307,48698.0
2023-03-14 12:30:00,38.58,38.67,38.58,38.67,117797.0,34.2219,34.3017,34.2219,34.3017,117797.0
2023-03-14 12:35:00,38.67,38.68,38.63,38.64,77874.0,34.3017,34.3106,34.2662,34.2751,77874.0
2023-03-14 12:40:00,38.64,38.64,38.54,38.58,66013.0,34.2751,34.2751,34.1864,34.2219,66013.0
2023-03-14 12:45:00,38.58,38.63,38.56,38.63,39190.0,34.2219,34.2662,34.2041,34.2662,39190.0
2023-03-14 12:50:00,38.63,38.63,38.55,38.58,37427.0,34.2662,34.2662,34.1952,34.2219,37427.0
2023-03-14 12:55:00,38.57,38.59,38.54,38.58,32707.0,34.213,34.2307,34.1864,34.2219,32707.0
2023-03-14 13:00:00,38.58,38.64,38.57,38.6,25613.0,34.2219,34.2751,34.213,34.2396,25613.0
2023-03-14 13:05:00,38.59,38.6,38.55,38.55,41601.0,34.2307,34.2396,34.1952,34.1952,41601.0
2023-03-14 13:10:00,38.55,38.56,38.51,38.53,27450.0,34.1952,34.2041,34.1598,34.1775,27450.0
2023-03-14 13:15:00,38.53,38.55,38.45,38.46,83761.0,34.1775,34.1952,34.1065,34.1154,83761.0
2023-03-14 13:20:00,38.46,38.46,38.4,38.46,52558.0,34.1154,34.1154,34.0622,34.1154,52558.0
2023-03-14 13:25:00,38.47,38.49,38.45,38.48,31749.0,34.1243,34.142,34.1065,34.1332,31749.0
2023-03-14 13:30:00,38.48,38.5,38.46,38.48,47450.0,34.1332,34.1509,34.1154,34.1332,47450.0
2023-03-14 13:35:00,38.47,38.55,38.47,38.55,46985.0,34.1243,34.1952,34.1243,34.1952,46985.0
2023-03-14 13:40:00,38.55,38.57,38.47,38.48,42466.0,34.1952,34.213,34.1243,34.1332,42466.0
2023-03-14 13:45:00,38.48,38.52,38.47,38.48,17507.0,34.1332,34.1686,34.1243,34.1332,17507.0
2023-03-14 13:50:00,38.49,38.5,38.46,38.48,44822.0,34.142,34.1509,34.1154,34.1332,44822.0
2023-03-14 13:55:00,38.48,38.48,38.41,38.41,30445.0,34.1332,34.1332,34.0711,34.0711,30445.0
2023-03-14 14:00:00,38.41,38.43,38.37,38.38,43368.0,34.0711,34.0888,34.0356,34.0445,43368.0
2023-03-14 14:05:00,38.38,38.38,38.3,38.35,42347.0,34.0445,34.0445,33.9735,34.0178,42347.0
2023-03-14 14:10:00,38.35,38.42,38.35,38.39,30917.0,34.0178,34.0799,34.0178,34.0533,30917.0
2023-03-14 14:15:00,38.39,38.4,38.33,38.34,61386.0,34.0533,34.0622,34.0001,34.009,61386.0
2023-03-14 14:20:00,38.33,38.34,38.28,38.31,56892.0,34.0001,34.009,33.9558,33.9824,56892.0
2023-03-14 14:25:00,38.31,38.36,38.31,38.34,40284.0,33.9824,34.0267,33.9824,34.009,40284.0
2023-03-14 14:30:00,38.34,38.39,38.33,38.38,44767.0,34.009,34.0533,34.0001,34.0445,44767.0
2023-03-14 14:35:00,38.37,38.38,38.33,38.34,37673.0,34.0356,34.0445,34.0001,34.009,37673.0
2023-03-14 14:40:00,38.34,38.35,38.28,38.29,34879.0,34.009,34.0178,33.9558,33.9646,34879.0
2023-03-14 14:45:00,38.28,38.31,38.25,38.27,45084.0,33.9558,33.9824,33.9291,33.9469,45084.0
2023-03-14 14:50:00,38.27,38.29,38.25,38.26,34893.0,33.9469,33.9646,33.9291,33.938,34893.0
2023-03-14 14:55:00,38.25,38.25,38.15,38.16,57308.0,33.9291,33.9291,33.8404,33.8493,57308.0
2023-03-14 15:00:00,38.16,38.16,38.06,38.07,137938.0,33.8493,33.8493,33.7606,33.7695,137938.0
2023-03-14 15:05:00,38.07,38.07,37.92,37.94,188447.0,33.7695,33.7695,33.6364,33.6542,188447.0
2023-03-14 15:10:00,37.95,37.95,37.84,37.91,382988.0,33.663,33.663,33.5655,33.6275,382988.0
2023-03-14 15:15:00,37.91,38.01,37.89,37.99,223800.0,33.6275,33.7163,33.6098,33.6985,223800.0
2023-03-14 15:20:00,37.99,38.03,37.97,37.98,228481.0,33.6985,33.734,33.6808,33.6896,228481.0
2023-03-14 15:25:00,37.99,38.03,37.97,38.02,191995.0,33.6985,33.734,33.6808,33.7251,191995.0
2023-03-14 15:30:00,38.03,38.1,38.0,38.09,136278.0,33.734,33.7961,33.7074,33.7872,136278.0
2023-03-14 15:35:00,38.09,38.11,38.07,38.09,273546.0,33.7872,33.805,33.7695,33.7872,273546.0
2023-03-14 15:40:00,38.09,38.11,38.07,38.09,260899.0,33.7872,33.805,33.7695,33.7872,260899.0
2023-03-14 15:45:00,38.09,38.11,38.06,38.1,358073.0,33.7872,33.805,33.7606,33.7961,358073.0
2023-03-14 15:50:00,38.1,38.19,38.09,38.16,322724.0,33.7961,33.8759,33.7872,33.8493,322724.0
2023-03-14 15:55:00,38.16,38.29,38.15,38.24,437633.0,33.8493,33.9646,33.8404,33.9203,437633.0
2023-03-15 09:30:00,36.07,36.14,35.85,36.03,1070085.0,31.9954,32.0575,31.8003,31.9599,1070085.0
2023-03-15 09:35:00,36.04,36.29,36.02,36.29,459713.0,31.9688,32.1905,31.951,32.1905,459713.0
2023-03-15 09:40:00,36.27,36.41,36.21,36.34,309454.0,32.1728,32.297,32.1196,32.2349,309454.0
2023-03-15 09:45:00,36.35,36.44,36.22,36.37,484844.0,32.2438,32.3236,32.1285,32.2615,484844.0
2023-03-15 09:50:00,36.37,36.37,35.91,35.91,192021.0,32.2615,32.2615,31.8535,31.8535,192021.0
2023-03-15 09:55:00,35.91,35.92,35.79,35.86,255991.0,31.8535,31.8623,31.747,31.8091,255991.0
2023-03-15 10:00:00,35.86,35.92,35.75,35.86,242239.0,31.8091,31.8623,31.7115,31.8091,242239.0
2023-03-15 10:05:00,35.86,36.12,35.8,36.12,408885.0,31.8091,32.0398,31.7559,32.0398,408885.0
2023-03-15 10:10:00,36.14,36.29,36.13,36.25,300455.0,32.0575,32.1905,32.0486,32.1551,300455.0
2023-03-15 10:15:00,36.26,36.3,36.08,36.17,205996.0,32.1639,32.1994,32.0043,32.0841,205996.0
2023-03-15 10:20:00,36.17,36.17,36.03,36.04,167093.0,32.0841,32.0841,31.9599,31.9688,167093.0
2023-03-15 10:25:00,36.04,36.16,36.02,36.09,131620.0,31.9688,32.0752,31.951,32.0131,131620.0
2023-03-15 10:30:00,36.09,36.2,36.06,36.07,223179.0,32.0131,32.1107,31.9865,31.9954,223179.0
2023-03-15 10:35:00,36.06,36.09,35.95,35.97,176601.0,31.9865,32.0131,31.889,31.9067,176601.0
2023-03-15 10:40:00,35.97,35.99,35.89,35.9,131628.0,31.9067,31.9244,31.8357,31.8446,131628.0
2023-03-15 10:45:00,35.89,35.96,35.83,35.85,199949.0,31.8357,31.8978,31.7825,31.8003,199949.0
2023-03-15 10:50:00,35.85,35.85,35.74,35.75,354843.0,31.8003,31.8003,31.7027,31.7115,354843.0
2023-03-15 10:55:00,35.74,35.81,35.73,35.79,214565.0,31.7027,31.7648,31.6938,31.747,214565.0
2023-03-15 11:00:00,35.79,35.95,35.78,35.94,253566.0,31.747,31.889,31.7382,31.8801,253566.0
2023-03-15 11:05:00,35.94,36.05,35.91,35.96,266665.0,31.8801,31.9777,31.8535,31.8978,266665.0
2023-03-15 11:10:00,35.97,36.02,35.96,36.02,165439.0,31.9067,31.951,31.8978,31.951,165439.0
2023-03-15 11:15:00,36.02,36.05,35.93,35.95,165216.0,31.951,31.9777,31.8712,31.889,165216.0
2023-03-15 11:20:00,35.95,35.97,35.79,35.82,159717.0,31.889,31.9067,31.747,31.7736,159717.0
2023-03-15 11:25:00,35.82,35.86,35.79,35.82,160019.0,31.7736,31.8091,31.747,31.7736,160019.0
2023-03-15 11:30:00,35.82,35.86,35.79,35.79,82527.0,31.7736,31.8091,31.747,31.747,82527.0
2023-03-15 11:35:00,35.78,35.79,35.7,35.74,102021.0,31.7382,31.747,31.6672,31.7027,102021.0
2023-03-15 11:40:00,35.74,35.83,35.67,35.68,107034.0,31.7027,31.7825,31.6406,31.6495,107034.0
2023-03-15 11:45:00,35.67,35.75,35.65,35.7,211023.0,31.6406,31.7115,31.6228,31.6672,211023.0
2023-03-15 11:50:00,35.7,35.71,35.56,35.58,235572.0,31.6672,31.6761,31.543,31.5608,235572.0
2023-03-15 11:55:00,35.58,35.58,35.5,35.52,145511.0,31.5608,31.5608,31.4898,31.5075,145511.0
2023-03-15 12:00:00,35.52,35.57,35.45,35.47,191296.0,31.5075,31.5519,31.4454,31.4632,191296.0
2023-03-15 12:05:00,35.46,35.5,35.33,35.37,196572.0,31.4543,31.4898,31.339,31.3745,196572.0
2023-03-15 12:10:00,35.36,35.37,35.23,35.27,291359.0,31.3656,31.3745,31.2503,31.2858,291359.0
2023-03-15 12:15:00,35.27,35.33,35.19,35.19,156968.0,31.2858,31.339,31.2148,31.2148,156968.0
2023-03-15 12:20:00,35.19,35.2,35.09,35.12,124047.0,31.2148,31.2237,31.1261,31.1527,124047.0
2023-03-15 12:25:00,35.12,35.21,35.08,35.2,204495.0,31.1527,31.2325,31.1172,31.2237,204495.0
2023-03-15 12:30:00,35.19,35.29,35.13,35.16,302133.0,31.2148,31.3035,31.1616,31.1882,302133.0
2023-03-15 12:35:00,35.17,35.26,35.15,35.19,155378.0,31.1971,31.2769,31.1793,31.2148,155378.0
2023-03-15 12:40:00,35.19,35.2,35.11,35.16,92963.0,31.2148,31.2237,31.1438,31.1882,92963.0
2023-03-15 12:45:00,35.16,35.19,35.13,35.17,98238.0,31.1882,31.2148,31.1616,31.1971,98238.0
2023-03-15 12:50:00,35.17,35.17,35.05,35.05,132833.0,31.1971,31.1971,31.0906,31.0906,132833.0
2023-03-15 12:55:00,35.05,35.06,34.99,35.02,247304.0,31.0906,31.0995,31.0374,31.064,247304.0
2023-03-15 13:00:00,35.03,35.05,34.99,35.04,222476.0,31.0729,31.0906,31.0374,31.0818,222476.0
2023-03-15 13:05:00,35.05,35.23,35.04,35.21,245775.0,31.0906,31.2503,31.0818,31.2325,245775.0
2023-03-15 13:10:00,35.2,35.33,35.2,35.33,155934.0,31.2237,31.339,31.2237,31.339,155934.0
2023-03-15 13:15:00,35.33,35.43,35.32,35.43,132017.0,31.339,31.4277,31.3301,31.4277,132017.0
2023-03-15 13:20:00,35.43,35.46,35.38,35.4,142121.0,31.4277,31.4543,31.3833,31.4011,142121.0
2023-03-15 13:25:00,35.4,35.42,35.34,35.37,133347.0,31.4011,31.4188,31.3479,31.3745,133347.0
2023-03-15 13:30:00,35.37,35.38,35.29,35.38,125241.0,31.3745,31.3833,31.3035,31.3833,125241.0
2023-03-15 13:35:00,35.38,35.42,35.36,35.39,56285.0,31.3833,31.4188,31.3656,31.3922,56285.0
2023-03-15 13:40:00,35.4,35.43,35.35,35.42,80759.0,31.4011,31.4277,31.3567,31.4188,80759.0
2023-03-15 13:45:00,35.41,35.43,35.38,35.4,101814.0,31.41,31.4277,31.3833,31.4011,101814.0
2023-03-15 13:50:00,35.4,35.47,35.38,35.46,55561.0,31.4011,31.4632,31.3833,31.4543,55561.0
2023-03-15 13:55:00,35.47,35.52,35.42,35.45,119495.0,31.4632,31.5075,31.4188,31.4454,119495.0
2023-03-15 14:00:00,35.45,35.46,35.36,35.38,66456.0,31.4454,31.4543,31.3656,31.3833,66456.0
2023-03-15 14:05:00,35.37,35.37,35.3,35.34,83624.0,31.3745,31.3745,31.3124,31.3479,83624.0
2023-03-15 14:10:00,35.34,35.38,35.32,35.38,113460.0,31.3479,31.3833,31.3301,31.3833,113460.0
2023-03-15 14:15:00,35.37,35.46,35.34,35.45,127137.0,31.3745,31.4543,31.3479,31.4454,127137.0
2023-03-15 14:20:00,35.45,35.53,35.42,35.52,96225.0,31.4454,31.5164,31.4188,31.5075,96225.0
2023-03-15 14:25:00,35.52,35.7,35.5,35.66,316304.0,31.5075,31.6672,31.4898,31.6317,316304.0
2023-03-15 14:30:00,35.66,35.69,35.6,35.66,119319.0,31.6317,31.6583,31.5785,31.6317,119319.0
2023-03-15 14:35:00,35.66,35.84,35.64,35.81,137122.0,31.6317,31.7914,31.614,31.7648,137122.0
2023-03-15 14:40:00,35.81,35.93,35.8,35.84,133555.0,31.7648,31.8712,31.7559,31.7914,133555.0
2023-03-15 14:45:00,35.83,35.84,35.77,35.78,136353.0,31.7825,31.7914,31.7293,31.7382,136353.0
2023-03-15 14:50:00,35.77,35.83,35.73,35.82,69508.0,31.7293,31.7825,31.6938,31.7736,69508.0
2023-03-15 14:55:00,35.81,35.85,35.79,35.83,83913.0,31.7648,31.8003,31.747,31.7825,83913.0
2023-03-15 15:00:00,35.83,35.91,35.82,35.87,94238.0,31.7825,31.8535,31.7736,31.818,94238.0
2023-03-15 15:05:00,35.87,35.91,35.79,35.8,117644.0,31.818,31.8535,31.747,31.7559,117644.0
2023-03-15 15:10:00,35.8,35.83,35.72,35.73,128208.0,31.7559,31.7825,31.6849,31.6938,128208.0
2023-03-15 15:15:00,35.73,35.77,35.71,35.73,116364.0,31.6938,31.7293,31.6761,31.6938,116364.0
2023-03-15 15:20:00,35.73,35.83,35.71,35.8,237571.0,31.6938,31.7825,31.6761,31.7559,237571.0
2023-03-15 15:25:00,35.8,35.82,35.77,35.82,142412.0,31.7559,31.7736,31.7293,31.7736,142412.0
2023-03-15 15:30:00,35.81,35.84,35.78,35.8,227564.0,31.7648,31.7914,31.7382,31.7559,227564.0
2023-03-15 15:35:00,35.8,35.8,35.72,35.73,361313.0,31.7559,31.7559,31.6849,31.6938,361313.0
2023-03-15 15:40:00,35.73,35.8,35.69,35.69,349622.0,31.6938,31.7559,31.6583,31.6583,349622.0
2023-03-15 15:45:00,35.7,35.74,35.64,35.66,388374.0,31.6672,31.7027,31.614,31.6317,388374.0
2023-03-15 15:50:00,35.66,35.69,35.62,35.63,449247.0,31.6317,31.6583,31.5962,31.6051,449247.0
2023-03-15 15:55:00,35.63,35.87,35.62,35.86,1034992.0,31.6051,31.818,31.5962,31.8091,1034992.0
2023-03-16 09:30:00,34.4,34.5,34.25,34.49,831894.0,30.514,30.6028,30.381,30.5939,831894.0
2023-03-16 09:35:00,34.48,34.59,34.3,34.3,596431.0,30.585,30.6826,30.4253,30.4253,596431.0
2023-03-16 09:40:00,34.3,34.58,34.3,34.53,476442.0,30.4253,30.6737,30.4253,30.6294,476442.0
2023-03-16 09:45:00,34.54,34.66,34.47,34.63,380270.0,30.6382,30.7447,30.5761,30.7181,380270.0
2023-03-16 09:50:00,34.62,34.83,34.56,34.79,316684.0,30.7092,30.8955,30.656,30.86,316684.0
2023-03-16 09:55:00,34.79,34.98,34.78,34.93,221850.0,30.86,31.0285,30.8511,30.9842,221850.0
2023-03-16 10:00:00,34.94,34.94,34.63,34.64,223781.0,30.993,30.993,30.7181,30.7269,223781.0
2023-03-16 10:05:00,34.64,34.64,34.39,34.4,249232.0,30.7269,30.7269,30.5052,30.514,249232.0
2023-03-16 10:10:00,34.4,34.46,34.37,34.38,191905.0,30.514,30.5673,30.4874,30.4963,191905.0
2023-03-16 10:15:00,34.37,34.39,34.15,34.15,404478.0,30.4874,30.5052,30.2923,30.2923,404478.0
2023-03-16 10:20:00,34.15,34.32,34.14,34.27,183140.0,30.2923,30.4431,30.2834,30.3987,183140.0
2023-03-16 10:25:00,34.27,34.4,34.25,34.34,153473.0,30.3987,30.514,30.381,30.4608,153473.0
2023-03-16 10:30:00,34.34,34.47,34.32,34.44,232951.0,30.4608,30.5761,30.4431,30.5495,232951.0
2023-03-16 10:35:00,34.44,34.47,34.32,34.46,232670.0,30.5495,30.5761,30.4431,30.5673,232670.0
2023-03-16 10:40:00,34.45,34.52,34.36,34.4,155471.0,30.5584,30.6205,30.4786,30.514,155471.0
2023-03-16 10:45:00,34.4,34.72,34.39,34.65,245378.0,30.514,30.7979,30.5052,30.7358,245378.0
2023-03-16 10:50:00,34.64,34.81,34.61,34.79,247806.0,30.7269,30.8777,30.7003,30.86,247806.0
2023-03-16 10:55:00,34.79,34.94,34.79,34.87,216967.0,30.86,30.993,30.86,30.931,216967.0
2023-03-16 11:00:00,34.86,34.92,34.76,34.77,193897.0,30.9221,30.9753,30.8334,30.8423,193897.0
2023-03-16 11:05:00,34.78,35.01,34.77,34.95,168368.0,30.8511,31.0551,30.8423,31.0019,168368.0
2023-03-16 11:10:00,34.94,35.01,34.81,34.88,204031.0,30.993,31.0551,30.8777,30.9398,204031.0
2023-03-16 11:15:00,34.87,34.94,34.84,34.88,162522.0,30.931,30.993,30.9043,30.9398,162522.0
2023-03-16 11:20:00,34.88,34.94,34.83,34.87,209333.0,30.9398,30.993,30.8955,30.931,209333.0
2023-03-16 11:25:00,34.88,34.99,34.85,34.9,202006.0,30.9398,31.0374,30.9132,30.9576,202006.0
2023-03-16 11:30:00,34.91,34.93,34.73,34.79,256043.0,30.9664,30.9842,30.8068,30.86,256043.0
2023-03-16 11:35:00,34.78,34.82,34.71,34.8,130395.0,30.8511,30.8866,30.789,30.8689,130395.0
2023-03-16 11:40:00,34.8,35.01,34.8,34.96,138922.0,30.8689,31.0551,30.8689,31.0108,138922.0
2023-03-16 11:45:00,34.96,35.02,34.93,35.02,112089.0,31.0108,31.064,30.9842,31.064,112089.0
2023-03-16 11:50:00,35.01,35.09,34.97,35.03,115553.0,31.0551,31.1261,31.0197,31.0729,115553.0
2023-03-16 11:55:00,35.04,35.13,35.0,35.08,147251.0,31.0818,31.1616,31.0463,31.1172,147251.0
2023-03-16 12:00:00,35.09,35.11,35.03,35.08,84516.0,31.1261,31.1438,31.0729,31.1172,84516.0
2023-03-16 12:05:00,35.08,35.11,35.01,35.02,92570.0,31.1172,31.1438,31.0551,31.064,92570.0
2023-03-16 12:10:00,35.02,35.03,34.92,34.94,172642.0,31.064,31.0729,30.9753,30.993,172642.0
2023-03-16 12:15:00,34.93,35.01,34.88,34.99,100374.0,30.9842,31.0551,30.9398,31.0374,100374.0
2023-03-16 12:20:00,35.0,35.04,34.94,34.95,117150.0,31.0463,31.0818,30.993,31.0019,117150.0
2023-03-16 12:25:00,34.95,35.03,34.93,35.02,140262.0,31.0019,31.0729,30.9842,31.064,140262.0
2023-03-16 12:30:00,35.02,35.08,34.97,35.04,115847.0,31.064,31.1172,31.0197,31.0818,115847.0
2023-03-16 12:35:00,35.04,35.06,34.97,35.05,83395.0,31.0818,31.0995,31.0197,31.0906,83395.0
2023-03-16 12:40:00,35.05,35.14,35.05,35.14,43013.0,31.0906,31.1705,31.0906,31.1705,43013.0
2023-03-16 12:45:00,35.13,35.23,35.1,35.22,64233.0,31.1616,31.2503,31.135,31.2414,64233.0
2023-03-16 12:50:00,35.22,35.35,35.22,35.29,129998.0,31.2414,31.3567,31.2414,31.3035,129998.0
2023-03-16 12:55:00,35.3,35.38,35.28,35.38,62023.0,31.3124,31.3833,31.2946,31.3833,62023.0
2023-03-16 13:00:00,35.38,35.43,35.36,35.41,111273.0,31.3833,31.4277,31.3656,31.41,111273.0
2023-03-16 13:05:00,35.41,35.52,35.41,35.45,103415.0,31.41,31.5075,31.41,31.4454,103415.0
2023-03-16 13:10:00,35.46,35.53,35.44,35.47,312582.0,31.4543,31.5164,31.4366,31.4632,312582.0
2023-03-16 13:15:00,35.47,35.48,35.39,35.41,130641.0,31.4632,31.472,31.3922,31.41,130641.0
2023-03-16 13:20:00,35.42,35.46,35.37,35.43,159250.0,31.4188,31.4543,31.3745,31.4277,159250.0
2023-03-16 13:25:00,35.43,35.44,35.4,35.41,43687.0,31.4277,31.4366,31.4011,31.41,43687.0
2023-03-16 13:30:00,35.41,35.44,35.36,35.41,103912.0,31.41,31.4366,31.3656,31.41,103912.0
2023-03-16 13:35:00,35.41,35.44,35.38,35.44,114751.0,31.41,31.4366,31.3833,31.4366,114751.0
2023-03-16 13:40:00,35.44,35.51,35.43,35.48,72035.0,31.4366,31.4987,31.4277,31.472,72035.0
2023-03-16 13:45:00,35.48,35.51,35.44,35.5,51802.0,31.472,31.4987,31.4366,31.4898,51802.0
2023-03-16 13:50:00,35.49,35.51,35.43,35.5,54707.0,31.4809,31.4987,31.4277,31.4898,54707.0
2023-03-16 13:55:00,35.5,35.5,35.46,35.49,60777.0,31.4898,31.4898,31.4543,31.4809,60777.0
2023-03-16 14:00:00,35.49,35.5,35.43,35.43,84948.0,31.4809,31.4898,31.4277,31.4277,84948.0
2023-03-16 14:05:00,35.44,35.44,35.32,35.37,101200.0,31.4366,31.4366,31.3301,31.3745,101200.0
2023-03-16 14:10:00,35.37,35.38,35.3,35.32,102454.0,31.3745,31.3833,31.3124,31.3301,102454.0
2023-03-16 14:15:00,35.32,35.34,35.28,35.32,76454.0,31.3301,31.3479,31.2946,31.3301,76454.0
2023-03-16 14:20:00,35.33,35.36,35.3,35.33,53825.0,31.339,31.3656,31.3124,31.339,53825.0
2023-03-16 14:25:00,35.32,35.39,35.3,35.39,70356.0,31.3301,31.3922,31.3124,31.3922,70356.0
2023-03-16 14:30:00,35.38,35.4,35.3,35.34,80206.0,31.3833,31.4011,31.3124,31.3479,80206.0
2023-03-16 14:35:00,35.34,35.41,35.33,35.39,84278.0,31.3479,31.41,31.339,31.3922,84278.0
2023-03-16 14:40:00,35.4,35.45,35.38,35.45,68495.0,31.4011,31.4454,31.3833,31.4454,68495.0
2023-03-16 14:45:00,35.44,35.45,35.39,35.41,76175.0,31.4366,31.4454,31.3922,31.41,76175.0
2023-03-16 14:50:00,35.41,35.43,35.38,35.43,64549.0,31.41,31.4277,31.3833,31.4277,64549.0
2023-03-16 14:55:00,35.43,35.47,35.41,35.47,68405.0,31.4277,31.4632,31.41,31.4632,68405.0
2023-03-16 15:00:00,35.47,35.52,35.46,35.5,98532.0,31.4632,31.5075,31.4543,31.4898,98532.0
2023-03-16 15:05:00,35.5,35.52,35.46,35.48,75573.0,31.4898,31.5075,31.4543,31.472,75573.0
2023-03-16 15:10:00,35.48,35.5,35.45,35.47,76487.0,31.472,31.4898,31.4454,31.4632,76487.0
2023-03-16 15:15:00,35.47,35.47,35.38,35.41,150141.0,31.4632,31.4632,31.3833,31.41,150141.0
2023-03-16 15:20:00,35.42,35.48,35.42,35.47,97693.0,31.4188,31.472,31.4188,31.4632,97693.0
2023-03-16 15:25:00,35.46,35.51,35.45,35.5,131232.0,31.4543,31.4987,31.4454,31.4898,131232.0
2023-03-16 15:30:00,35.5,35.54,35.48,35.52,156731.0,31.4898,31.5253,31.472,31.5075,156731.0
2023-03-16 15:35:00,35.52,35.55,35.48,35.55,233715.0,31.5075,31.5341,31.472,31.5341,233715.0
2023-03-16 15:40:00,35.55,35.63,35.53,35.62,268231.0,31.5341,31.6051,31.5164,31.5962,268231.0
2023-03-16 15:45:00,35.63,35.63,35.54,35.58,315308.0,31.6051,31.6051,31.5253,31.5608,315308.0
2023-03-16 15:50:00,35.58,35.67,35.55,35.66,498737.0,31.5608,31.6406,31.5341,31.6317,498737.0
2023-03-16 15:55:00,35.66,35.67,35.6,35.62,702368.0,31.6317,31.6406,31.5785,31.5962,702368.0
2023-03-17 09:30:00,35.52,35.61,35.27,35.27,266440.0,31.5075,31.5874,31.2858,31.2858,266440.0
2023-03-17 09:35:00,35.27,35.5,35.22,35.46,304074.0,31.2858,31.4898,31.2414,31.4543,304074.0
2023-03-17 09:40:00,35.46,35.52,35.32,35.45,143296.0,31.4543,31.5075,31.3301,31.4454,143296.0
2023-03-17 09:45:00,35.44,35.45,35.27,35.29,134295.0,31.4366,31.4454,31.2858,31.3035,134295.0
2023-03-17 09:50:00,35.31,35.52,35.3,35.5,127774.0,31.3213,31.5075,31.3124,31.4898,127774.0
2023-03-17 09:55:00,35.51,35.55,35.41,35.41,223494.0,31.4987,31.5341,31.41,31.41,223494.0
2023-03-17 10:00:00,35.42,35.66,35.42,35.64,138402.0,31.4188,31.6317,31.4188,31.614,138402.0
2023-03-17 10:05:00,35.65,35.69,35.42,35.45,114220.0,31.6228,31.6583,31.4188,31.4454,114220.0
2023-03-17 10:10:00,35.44,35.54,35.4,35.51,118105.0,31.4366,31.5253,31.4011,31.4987,118105.0
2023-03-17 10:15:00,35.52,35.57,35.4,35.4,101413.0,31.5075,31.5519,31.4011,31.4011,101413.0
2023-03-17 10:20:00,35.4,35.43,35.27,35.27,107080.0,31.4011,31.4277,31.2858,31.2858,107080.0
2023-03-17 10:25:00,35.27,35.32,35.19,35.24,114377.0,31.2858,31.3301,31.2148,31.2592,114377.0
2023-03-17 10:30:00,35.24,35.29,35.15,35.26,219846.0,31.2592,31.3035,31.1793,31.2769,219846.0
2023-03-17 10:35:00,35.26,35.34,35.19,35.32,80323.0,31.2769,31.3479,31.2148,31.3301,80323.0
2023-03-17 10:40:00,35.31,35.33,35.19,35.19,75804.0,31.3213,31.339,31.2148,31.2148,75804.0
2023-03-17 10:45:00,35.19,35.3,35.18,35.3,102780.0,31.2148,31.3124,31.2059,31.3124,102780.0
2023-03-17 10:50:00,35.29,35.29,35.18,35.19,62875.0,31.3035,31.3035,31.2059,31.2148,62875.0
2023-03-17 10:55:00,35.19,35.19,35.06,35.07,110886.0,31.2148,31.2148,31.0995,31.1084,110886.0
2023-03-17 11:00:00,35.07,35.09,34.9,34.97,207221.0,31.1084,31.1261,30.9576,31.0197,207221.0
2023-03-17 11:05:00,34.97,35.11,34.93,35.09,93561.0,31.0197,31.1438,30.9842,31.1261,93561.0
2023-03-17 11:10:00,35.08,35.12,35.03,35.11,142668.0,31.1172,31.1527,31.0729,31.1438,142668.0
2023-03-17 11:15:00,35.11,35.16,35.08,35.12,127302.0,31.1438,31.1882,31.1172,31.1527,127302.0
2023-03-17 11:20:00,35.13,35.16,35.02,35.02,191744.0,31.1616,31.1882,31.064,31.064,191744.0
2023-03-17 11:25:00,35.02,35.07,34.98,35.0,174406.0,31.064,31.1084,31.0285,31.0463,174406.0
2023-03-17 11:30:00,34.99,35.02,34.94,35.0,118585.0,31.0374,31.064,30.993,31.0463,118585.0
2023-03-17 11:35:00,34.99,34.99,34.86,34.87,98903.0,31.0374,31.0374,30.9221,30.931,98903.0
2023-03-17 11:40:00,34.87,34.88,34.78,34.78,217566.0,30.931,30.9398,30.8511,30.8511,217566.0
2023-03-17 11:45:00,34.79,34.89,34.78,34.87,260534.0,30.86,30.9487,30.8511,30.931,260534.0
2023-03-17 11:50:00,34.88,35.04,34.87,35.01,124635.0,30.9398,31.0818,30.931,31.0551,124635.0
2023-03-17 11:55:00,35.01,35.16,34.99,35.13,69105.0,31.0551,31.1882,31.0374,31.1616,69105.0
2023-03-17 12:00:00,35.13,35.19,35.06,35.17,79902.0,31.1616,31.2148,31.0995,31.1971,79902.0
2023-03-17 12:05:00,35.17,35.3,35.1,35.28,258703.0,31.1971,31.3124,31.135,31.2946,258703.0
2023-03-17 12:10:00,35.28,35.29,35.19,35.2,141833.0,31.2946,31.3035,31.2148,31.2237,141833.0
2023-03-17 12:15:00,35.19,35.27,35.18,35.23,73845.0,31.2148,31.2858,31.2059,31.2503,73845.0
2023-03-17 12:20:00,35.23,35.26,35.15,35.17,142688.0,31.2503,31.2769,31.1793,31.1971,142688.0
2023-03-17 12:25:00,35.17,35.24,35.15,35.21,107920.0,31.1971,31.2592,31.1793,31.2325,107920.0
2023-03-17 12:30:00,35.21,35.25,35.07,35.1,262546.0,31.2325,31.268,31.1084,31.135,262546.0
2023-03-17 12:35:00,35.1,35.14,35.08,35.14,98619.0,31.135,31.1705,31.1172,31.1705,98619.0
2023-03-17 12:40:00,35.14,35.16,35.11,35.11,164664.0,31.1705,31.1882,31.1438,31.1438,164664.0
2023-03-17 12:45:00,35.11,35.16,35.07,35.14,70699.0,31.1438,31.1882,31.1084,31.1705,70699.0
2023-03-17 12:50:00,35.14,35.18,35.08,35.11,88798.0,31.1705,31.2059,31.1172,31.1438,88798.0
2023-03-17 12:55:00,35.1,35.18,35.09,35.18,77875.0,31.135,31.2059,31.1261,31.2059,77875.0
2023-03-17 13:00:00,35.18,35.2,35.13,35.14,89693.0,31.2059,31.2237,31.1616,31.1705,89693.0
2023-03-17 13:05:00,35.14,35.22,35.13,35.21,102106.0,31.1705,31.2414,31.1616,31.2325,102106.0
2023-03-17 13:10:00,35.2,35.22,35.16,35.16,33869.0,31.2237,31.2414,31.1882,31.1882,33869.0
2023-03-17 13:15:00,35.16,35.18,35.1,35.13,48450.0,31.1882,31.2059,31.135,31.1616,48450.0
2023-03-17 13:20:00,35.14,35.19,35.11,35.12,59454.0,31.1705,31.2148,31.1438,31.1527,59454.0
2023-03-17 13:25:00,35.12,35.14,35.11,35.12,51122.0,31.1527,31.1705,31.1438,31.1527,51122.0
2023-03-17 13:30:00,35.12,35.17,35.1,35.1,108157.0,31.1527,31.1971,31.135,31.135,108157.0
2023-03-17 13:35:00,35.1,35.17,35.08,35.16,33068.0,31.135,31.1971,31.1172,31.1882,33068.0
2023-03-17 13:40:00,35.16,35.18,35.1,35.18,48173.0,31.1882,31.2059,31.135,31.2059,48173.0
2023-03-17 13:45:00,35.18,35.19,35.13,35.16,41601.0,31.2059,31.2148,31.1616,31.1882,41601.0
2023-03-17 13:50:00,35.16,35.2,35.15,35.17,42210.0,31.1882,31.2237,31.1793,31.1971,42210.0
2023-03-17 13:55:00,35.17,35.2,35.14,35.19,41663.0,31.1971,31.2237,31.1705,31.2148,41663.0
2023-03-17 14:00:00,35.19,35.21,35.12,35.13,45992.0,31.2148,31.2325,31.1527,31.1616,45992.0
2023-03-17 14:05:00,35.14,35.15,35.11,35.13,64799.0,31.1705,31.1793,31.1438,31.1616,64799.0
2023-03-17 14:10:00,35.13,35.15,35.12,35.13,22565.0,31.1616,31.1793,31.1527,31.1616,22565.0
2023-03-17 14:15:00,35.12,35.15,35.09,35.13,39979.0,31.1527,31.1793,31.1261,31.1616,39979.0
2023-03-17 14:20:00,35.13,35.14,35.09,35.11,79520.0,31.1616,31.1705,31.1261,31.1438,79520.0
2023-03-17 14:25:00,35.11,35.12,35.07,35.11,46740.0,31.1438,31.1527,31.1084,31.1438,46740.0
2023-03-17 14:30:00,35.11,35.15,35.07,35.14,71656.0,31.1438,31.1793,31.1084,31.1705,71656.0
2023-03-17 14:35:00,35.15,35.17,35.12,35.16,38974.0,31.1793,31.1971,31.1527,31.1882,38974.0
2023-03-17 14:40:00,35.16,35.17,35.12,35.16,51804.0,31.1882,31.1971,31.1527,31.1882,51804.0
2023-03-17 14:45:00,35.16,35.16,35.11,35.13,70333.0,31.1882,31.1882,31.1438,31.1616,70333.0
2023-03-17 14:50:00,35.13,35.17,35.08,35.16,56983.0,31.1616,31.1971,31.1172,31.1882,56983.0
2023-03-17 14:55:00,35.17,35.18,35.13,35.15,62847.0,31.1971,31.2059,31.1616,31.1793,62847.0
2023-03-17 15:00:00,35.16,35.17,35.1,35.14,82500.0,31.1882,31.1971,31.135,31.1705,82500.0
2023-03-17 15:05:00,35.14,35.15,35.09,35.13,49854.0,31.1705,31.1793,31.1261,31.1616,49854.0
2023-03-17 15:10:00,35.12,35.16,35.1,35.16,78565.0,31.1527,31.1882,31.135,31.1882,78565.0
2023-03-17 15:15:00,35.16,35.2,35.13,35.18,124891.0,31.1882,31.2237,31.1616,31.2059,124891.0
2023-03-17 15:20:00,35.19,35.22,35.14,35.22,115214.0,31.2148,31.2414,31.1705,31.2414,115214.0
2023-03-17 15:25:00,35.22,35.22,35.18,35.2,132343.0,31.2414,31.2414,31.2059,31.2237,132343.0
2023-03-17 15:30:00,35.2,35.21,35.13,35.18,201093.0,31.2237,31.2325,31.1616,31.2059,201093.0
2023-03-17 15:35:00,35.18,35.2,35.14,35.19,126747.0,31.2059,31.2237,31.1705,31.2148,126747.0
2023-03-17 15:40:00,35.19,35.23,35.18,35.22,208805.0,31.2148,31.2503,31.2059,31.2414,208805.0
2023-03-17 15:45:00,35.22,35.22,35.14,35.16,209516.0,31.2414,31.2414,31.1705,31.1882,209516.0
2023-03-17 15:50:00,35.16,35.24,35.16,35.22,340210.0,31.1882,31.2592,31.1882,31.2414,340210.0
2023-03-17 15:55:00,35.22,35.22,35.13,35.16,489192.0,31.2414,31.2414,31.1616,31.1882,489192.0
2023-03-20 09:30:00,35.72,35.8,35.58,35.65,382648.0,31.6849,31.7559,31.5608,31.6228,382648.0
2023-03-20 09:35:00,35.66,35.7,35.55,35.58,217094.0,31.6317,31.6672,31.5341,31.5608,217094.0
2023-03-20 09:40:00,35.59,35.72,35.58,35.62,144397.0,31.5696,31.6849,31.5608,31.5962,144397.0
2023-03-20 09:45:00,35.62,35.71,35.57,35.71,156191.0,31.5962,31.6761,31.5519,31.6761,156191.0
2023-03-20 09:50:00,35.7,35.81,35.64,35.66,215287.0,31.6672,31.7648,31.614,31.6317,215287.0
2023-03-20 09:55:00,35.64,35.82,35.62,35.78,135950.0,31.614,31.7736,31.5962,31.7382,135950.0
2023-03-20 10:00:00,35.79,35.88,35.75,35.76,232180.0,31.747,31.8269,31.7115,31.7204,232180.0
2023-03-20 10:05:00,35.76,35.76,35.54,35.56,198232.0,31.7204,31.7204,31.5253,31.543,198232.0
2023-03-20 10:10:00,35.55,35.67,35.53,35.63,145445.0,31.5341,31.6406,31.5164,31.6051,145445.0
2023-03-20 10:15:00,35.63,35.69,35.52,35.54,90949.0,31.6051,31.6583,31.5075,31.5253,90949.0
2023-03-20 10:20:00,35.54,35.75,35.51,35.74,114205.0,31.5253,31.7115,31.4987,31.7027,114205.0
2023-03-20 10:25:00,35.74,35.8,35.71,35.77,127377.0,31.7027,31.7559,31.6761,31.7293,127377.0
2023-03-20 10:30:00,35.77,35.83,35.74,35.82,93279.0,31.7293,31.7825,31.7027,31.7736,93279.0
2023-03-20 10:35:00,35.82,35.85,35.76,35.77,111132.0,31.7736,31.8003,31.7204,31.7293,111132.0
2023-03-20 10:40:00,35.77,35.85,35.75,35.76,88710.0,31.7293,31.8003,31.7115,31.7204,88710.0
2023-03-20 10:45:00,35.75,35.86,35.7,35.85,105122.0,31.7115,31.8091,31.6672,31.8003,105122.0
2023-03-20 10:50:00,35.85,35.86,35.71,35.73,117680.0,31.8003,31.8091,31.6761,31.6938,117680.0
2023-03-20 10:55:00,35.73,35.79,35.72,35.79,62941.0,31.6938,31.747,31.6849,31.747,62941.0
2023-03-20 11:00:00,35.79,35.88,35.77,35.83,100803.0,31.747,31.8269,31.7293,31.7825,100803.0
2023-03-20 11:05:00,35.83,35.93,35.82,35.86,105095.0,31.7825,31.8712,31.7736,31.8091,105095.0
2023-03-20 11:10:00,35.86,35.87,35.8,35.82,127378.0,31.8091,31.818,31.7559,31.7736,127378.0
2023-03-20 11:15:00,35.83,35.84,35.73,35.84,110616.0,31.7825,31.7914,31.6938,31.7914,110616.0
2023-03-20 11:20:00,35.84,35.93,35.82,35.91,87710.0,31.7914,31.8712,31.7736,31.8535,87710.0
2023-03-20 11:25:00,35.92,36.06,35.92,36.05,196565.0,31.8623,31.9865,31.8623,31.9777,196565.0
2023-03-20 11:30:00,36.06,36.1,36.03,36.1,188341.0,31.9865,32.022,31.9599,32.022,188341.0
2023-03-20 11:35:00,36.1,36.16,36.09,36.16,131094.0,32.022,32.0752,32.0131,32.0752,131094.0
2023-03-20 11:40:00,36.15,36.16,36.06,36.11,136579.0,32.0664,32.0752,31.9865,32.0309,136579.0
2023-03-20 11:45:00,36.1,36.11,36.05,36.09,84527.0,32.022,32.0309,31.9777,32.0131,84527.0
2023-03-20 11:50:00,36.09,36.14,36.04,36.05,82473.0,32.0131,32.0575,31.9688,31.9777,82473.0
2023-03-20 11:55:00,36.05,36.08,35.96,35.97,125237.0,31.9777,32.0043,31.8978,31.9067,125237.0
2023-03-20 12:00:00,35.97,35.98,35.9,35.91,103962.0,31.9067,31.9156,31.8446,31.8535,103962.0
2023-03-20 12:05:00,35.91,35.94,35.84,35.85,55327.0,31.8535,31.8801,31.7914,31.8003,55327.0
2023-03-20 12:10:00,35.84,35.86,35.75,35.79,90759.0,31.7914,31.8091,31.7115,31.747,90759.0
2023-03-20 12:15:00,35.8,35.86,35.79,35.8,85160.0,31.7559,31.8091,31.747,31.7559,85160.0
2023-03-20 12:20:00,35.81,35.87,35.79,35.81,114609.0,31.7648,31.818,31.747,31.7648,114609.0
2023-03-20 12:25:00,35.82,35.87,35.8,35.86,145761.0,31.7736,31.818,31.7559,31.8091,145761.0
2023-03-20 12:30:00,35.87,35.89,35.81,35.81,144123.0,31.818,31.8357,31.7648,31.7648,144123.0
2023-03-20 12:35:00,35.81,35.87,35.79,35.86,74020.0,31.7648,31.818,31.747,31.8091,74020.0
2023-03-20 12:40:00,35.86,35.89,35.84,35.85,39348.0,31.8091,31.8357,31.7914,31.8003,39348.0
2023-03-20 12:45:00,35.84,35.86,35.82,35.83,44602.0,31.7914,31.8091,31.7736,31.7825,44602.0
2023-03-20 12:50:00,35.83,35.88,35.82,35.88,72925.0,31.7825,31.8269,31.7736,31.8269,72925.0
2023-03-20 12:55:00,35.87,35.91,35.87,35.88,71609.0,31.818,31.8535,31.818,31.8269,71609.0
2023-03-20 13:00:00,35.89,35.92,35.89,35.9,59742.0,31.8357,31.8623,31.8357,31.8446,59742.0
2023-03-20 13:05:00,35.9,35.97,35.9,35.97,70980.0,31.8446,31.9067,31.8446,31.9067,70980.0
2023-03-20 13:10:00,35.97,36.05,35.97,36.05,61273.0,31.9067,31.9777,31.9067,31.9777,61273.0
2023-03-20 13:15:00,36.04,36.08,36.02,36.07,31139.0,31.9688,32.0043,31.951,31.9954,31139.0
2023-03-20 13:20:00,36.07,36.08,35.99,36.01,73258.0,31.9954,32.0043,31.9244,31.9422,73258.0
2023-03-20 13:25:00,36.0,36.01,35.94,35.97,43971.0,31.9333,31.9422,31.8801,31.9067,43971.0
2023-03-20 13:30:00,35.95,36.0,35.93,35.93,34985.0,31.889,31.9333,31.8712,31.8712,34985.0
2023-03-20 13:35:00,35.93,35.96,35.91,35.95,44468.0,31.8712,31.8978,31.8535,31.889,44468.0
2023-03-20 13:40:00,35.95,35.99,35.95,35.99,42955.0,31.889,31.9244,31.889,31.9244,42955.0
2023-03-20 13:45:00,35.98,35.99,35.93,35.97,42047.0,31.9156,31.9244,31.8712,31.9067,42047.0
2023-03-20 13:50:00,35.98,35.98,35.91,35.93,40452.0,31.9156,31.9156,31.8535,31.8712,40452.0
2023-03-20 13:55:00,35.93,35.98,35.92,35.96,37490.0,31.8712,31.9156,31.8623,31.8978,37490.0
2023-03-20 14:00:00,35.95,35.97,35.93,35.95,35664.0,31.889,31.9067,31.8712,31.889,35664.0
2023-03-20 14:05:00,35.95,35.96,35.91,35.91,32589.0,31.889,31.8978,31.8535,31.8535,32589.0
2023-03-20 14:10:00,35.91,35.96,35.9,35.96,32601.0,31.8535,31.8978,31.8446,31.8978,32601.0
2023-03-20 14:15:00,35.96,36.0,35.93,35.99,33477.0,31.8978,31.9333,31.8712,31.9244,33477.0
2023-03-20 14:20:00,35.99,36.04,35.99,36.01,80073.0,31.9244,31.9688,31.9244,31.9422,80073.0
2023-03-20 14:25:00,36.01,36.08,36.0,36.06,69328.0,31.9422,32.0043,31.9333,31.9865,69328.0
2023-03-20 14:30:00,36.05,36.06,35.97,36.0,76105.0,31.9777,31.9865,31.9067,31.9333,76105.0
2023-03-20 14:35:00,35.99,36.0,35.96,35.97,93226.0,31.9244,31.9333,31.8978,31.9067,93226.0
2023-03-20 14:40:00,35.97,35.97,35.92,35.96,75878.0,31.9067,31.9067,31.8623,31.8978,75878.0
2023-03-20 14:45:00,35.96,36.01,35.94,36.0,41135.0,31.8978,31.9422,31.8801,31.9333,41135.0
2023-03-20 14:50:00,36.0,36.04,35.99,36.02,67404.0,31.9333,31.9688,31.9244,31.951,67404.0
2023-03-20 14:55:00,36.03,36.04,35.99,36.01,62241.0,31.9599,31.9688,31.9244,31.9422,62241.0
2023-03-20 15:00:00,36.0,36.04,35.99,36.0,92151.0,31.9333,31.9688,31.9244,31.9333,92151.0
2023-03-20 15:05:00,36.0,36.02,35.96,35.98,72168.0,31.9333,31.951,31.8978,31.9156,72168.0
2023-03-20 15:10:00,35.98,35.99,35.93,35.95,59946.0,31.9156,31.9244,31.8712,31.889,59946.0
2023-03-20 15:15:00,35.94,35.95,35.91,35.94,148691.0,31.8801,31.889,31.8535,31.8801,148691.0
2023-03-20 15:20:00,35.94,35.95,35.88,35.91,174387.0,31.8801,31.889,31.8269,31.8535,174387.0
2023-03-20 15:25:00,35.91,35.93,35.89,35.93,126198.0,31.8535,31.8712,31.8357,31.8712,126198.0
2023-03-20 15:30:00,35.92,35.95,35.91,35.93,115446.0,31.8623,31.889,31.8535,31.8712,115446.0
2023-03-20 15:35:00,35.93,35.96,35.91,35.91,271983.0,31.8712,31.8978,31.8535,31.8535,271983.0
2023-03-20 15:40:00,35.91,35.93,35.87,35.88,140293.0,31.8535,31.8712,31.818,31.8269,140293.0
2023-03-20 15:45:00,35.88,35.89,35.85,35.86,162096.0,31.8269,31.8357,31.8003,31.8091,162096.0
2023-03-20 15:50:00,35.85,35.89,35.83,35.85,382998.0,31.8003,31.8357,31.7825,31.8003,382998.0
2023-03-20 15:55:00,35.86,35.86,35.79,35.8,447695.0,31.8091,31.8091,31.747,31.7559,447695.0
2023-03-21 09:30:00,37.1,37.22,37.03,37.1,539754.0,32.909,33.0155,32.847,32.909,539754.0
2023-03-21 09:35:00,37.1,37.14,36.99,37.1,128593.0,32.909,32.9445,32.8115,32.909,128593.0
2023-03-21 09:40:00,37.11,37.12,36.96,37.07,172513.0,32.9179,32.9268,32.7849,32.8824,172513.0
2023-03-21 09:45:00,37.08,37.19,37.08,37.08,190375.0,32.8913,32.9889,32.8913,32.8913,190375.0
2023-03-21 09:50:00,37.08,37.13,37.04,37.12,60454.0,32.8913,32.9357,32.8558,32.9268,60454.0
2023-03-21 09:55:00,37.13,37.21,37.1,37.15,108506.0,32.9357,33.0066,32.909,32.9534,108506.0
2023-03-21 10:00:00,37.15,37.27,37.14,37.16,178895.0,32.9534,33.0598,32.9445,32.9623,178895.0
2023-03-21 10:05:00,37.16,37.16,37.07,37.09,54716.0,32.9623,32.9623,32.8824,32.9002,54716.0
2023-03-21 10:10:00,37.08,37.09,36.97,36.98,66650.0,32.8913,32.9002,32.7937,32.8026,66650.0
2023-03-21 10:15:00,36.97,36.99,36.8,36.8,189076.0,32.7937,32.8115,32.6429,32.6429,189076.0
2023-03-21 10:20:00,36.81,36.81,36.63,36.68,116576.0,32.6518,32.6518,32.4921,32.5365,116576.0
2023-03-21 10:25:00,36.67,36.78,36.6,36.74,134923.0,32.5276,32.6252,32.4655,32.5897,134923.0
2023-03-21 10:30:00,36.74,36.8,36.69,36.78,72770.0,32.5897,32.6429,32.5454,32.6252,72770.0
2023-03-21 10:35:00,36.79,36.85,36.67,36.85,89670.0,32.6341,32.6873,32.5276,32.6873,89670.0
2023-03-21 10:40:00,36.84,36.91,36.82,36.87,53759.0,32.6784,32.7405,32.6607,32.705,53759.0
2023-03-21 10:45:00,36.87,36.97,36.86,36.95,169564.0,32.705,32.7937,32.6962,32.776,169564.0
2023-03-21 10:50:00,36.94,36.95,36.75,36.79,72492.0,32.7671,32.776,32.5986,32.6341,72492.0
2023-03-21 10:55:00,36.79,36.82,36.77,36.8,48797.0,32.6341,32.6607,32.6163,32.6429,48797.0
2023-03-21 11:00:00,36.8,36.86,36.75,36.77,68440.0,32.6429,32.6962,32.5986,32.6163,68440.0
2023-03-21 11:05:00,36.77,36.8,36.71,36.73,76254.0,32.6163,32.6429,32.5631,32.5808,76254.0
2023-03-21 11:10:00,36.74,36.83,36.72,36.82,58173.0,32.5897,32.6695,32.572,32.6607,58173.0
2023-03-21 11:15:00,36.82,36.84,36.65,36.74,182507.0,32.6607,32.6784,32.5099,32.5897,182507.0
2023-03-21 11:20:00,36.74,36.76,36.7,36.73,47785.0,32.5897,32.6075,32.5542,32.5808,47785.0
2023-03-21 11:25:00,36.73,36.74,36.65,36.69,57759.0,32.5808,32.5897,32.5099,32.5454,57759.0
2023-03-21 11:30:00,36.68,36.75,36.68,36.7,107174.0,32.5365,32.5986,32.5365,32.5542,107174.0
2023-03-21 11:35:00,36.71,36.73,36.66,36.69,95596.0,32.5631,32.5808,32.5188,32.5454,95596.0
2023-03-21 11:40:00,36.69,36.71,36.63,36.64,133613.0,32.5454,32.5631,32.4921,32.501,133613.0
2023-03-21 11:45:00,36.64,36.7,36.59,36.69,84690.0,32.501,32.5542,32.4567,32.5454,84690.0
2023-03-21 11:50:00,36.69,36.79,36.69,36.79,95427.0,32.5454,32.6341,32.5454,32.6341,95427.0
2023-03-21 11:55:00,36.78,36.79,36.72,36.75,60667.0,32.6252,32.6341,32.572,32.5986,60667.0
2023-03-21 12:00:00,36.75,36.77,36.7,36.74,64631.0,32.5986,32.6163,32.5542,32.5897,64631.0
2023-03-21 12:05:00,36.73,36.75,36.68,36.69,59616.0,32.5808,32.5986,32.5365,32.5454,59616.0
2023-03-21 12:10:00,36.69,36.8,36.69,36.79,33258.0,32.5454,32.6429,32.5454,32.6341,33258.0
2023-03-21 12:15:00,36.78,36.84,36.78,36.79,87278.0,32.6252,32.6784,32.6252,32.6341,87278.0
2023-03-21 12:20:00,36.78,36.79,36.73,36.75,71295.0,32.6252,32.6341,32.5808,32.5986,71295.0
2023-03-21 12:25:00,36.75,36.82,36.75,36.82,55233.0,32.5986,32.6607,32.5986,32.6607,55233.0
2023-03-21 12:30:00,36.82,36.87,36.8,36.81,201249.0,32.6607,32.705,32.6429,32.6518,201249.0
2023-03-21 12:35:00,36.81,36.85,36.8,36.8,89642.0,32.6518,32.6873,32.6429,32.6429,89642.0
2023-03-21 12:40:00,36.8,36.86,36.79,36.84,43387.0,32.6429,32.6962,32.6341,32.6784,43387.0
2023-03-21 12:45:00,36.84,36.85,36.81,36.81,37388.0,32.6784,32.6873,32.6518,32.6518,37388.0
2023-03-21 12:50:00,36.82,36.85,36.81,36.84,30390.0,32.6607,32.6873,32.6518,32.6784,30390.0
2023-03-21 12:55:00,36.83,36.84,36.79,36.79,33273.0,32.6695,32.6784,32.6341,32.6341,33273.0
2023-03-21 13:00:00,36.79,36.8,36.75,36.8,48291.0,32.6341,32.6429,32.5986,32.6429,48291.0
2023-03-21 13:05:00,36.8,36.83,36.79,36.8,26613.0,32.6429,32.6695,32.6341,32.6429,26613.0
2023-03-21 13:10:00,36.8,36.84,36.8,36.84,18153.0,32.6429,32.6784,32.6429,32.6784,18153.0
2023-03-21 13:15:00,36.83,36.91,36.82,36.9,49602.0,32.6695,32.7405,32.6607,32.7316,49602.0
2023-03-21 13:20:00,36.9,36.92,36.88,36.88,31306.0,32.7316,32.7494,32.7139,32.7139,31306.0
2023-03-21 13:25:00,36.89,36.93,36.87,36.93,22697.0,32.7228,32.7583,32.705,32.7583,22697.0
2023-03-21 13:30:00,36.93,36.94,36.91,36.93,36291.0,32.7583,32.7671,32.7405,32.7583,36291.0
2023-03-21 13:35:00,36.93,36.96,36.92,36.93,33381.0,32.7583,32.7849,32.7494,32.7583,33381.0
2023-03-21 13:40:00,36.94,36.95,36.91,36.94,69946.0,32.7671,32.776,32.7405,32.7671,69946.0
2023-03-21 13:45:00,36.93,37.01,36.93,37.01,119408.0,32.7583,32.8292,32.7583,32.8292,119408.0
2023-03-21 13:50:00,37.01,37.01,36.95,36.95,96694.0,32.8292,32.8292,32.776,32.776,96694.0
2023-03-21 13:55:00,36.96,36.97,36.92,36.93,40810.0,32.7849,32.7937,32.7494,32.7583,40810.0
2023-03-21 14:00:00,36.93,36.95,36.91,36.93,43413.0,32.7583,32.776,32.7405,32.7583,43413.0
2023-03-21 14:05:00,36.93,36.96,36.92,36.95,24818.0,32.7583,32.7849,32.7494,32.776,24818.0
2023-03-21 14:10:00,36.96,36.98,36.94,36.96,38931.0,32.7849,32.8026,32.7671,32.7849,38931.0
2023-03-21 14:15:00,36.97,37.0,36.96,36.99,66926.0,32.7937,32.8203,32.7849,32.8115,66926.0
2023-03-21 14:20:00,37.0,37.02,36.99,37.01,62219.0,32.8203,32.8381,32.8115,32.8292,62219.0
2023-03-21 14:25:00,37.01,37.05,36.99,37.05,29835.0,32.8292,32.8647,32.8115,32.8647,29835.0
2023-03-21 14:30:00,37.05,37.06,36.98,37.01,82172.0,32.8647,32.8736,32.8026,32.8292,82172.0
2023-03-21 14:35:00,37.01,37.01,36.95,36.96,149583.0,32.8292,32.8292,32.776,32.7849,149583.0
2023-03-21 14:40:00,36.96,37.01,36.95,37.01,49715.0,32.7849,32.8292,32.776,32.8292,49715.0
2023-03-21 14:45:00,37.01,37.04,37.01,37.03,59871.0,32.8292,32.8558,32.8292,32.847,59871.0
2023-03-21 14:50:00,37.03,37.04,37.0,37.04,59173.0,32.847,32.8558,32.8203,32.8558,59173.0
2023-03-21 14:55:00,37.04,37.09,37.03,37.08,66649.0,32.8558,32.9002,32.847,32.8913,66649.0
2023-03-21 15:00:00,37.07,37.08,37.04,37.07,58378.0,32.8824,32.8913,32.8558,32.8824,58378.0
2023-03-21 15:05:00,37.07,37.07,37.02,37.04,69571.0,32.8824,32.8824,32.8381,32.8558,69571.0
2023-03-21 15:10:00,37.04,37.04,36.99,37.02,68937.0,32.8558,32.8558,32.8115,32.8381,68937.0
2023-03-21 15:15:00,37.02,37.03,37.0,37.02,123086.0,32.8381,32.847,32.8203,32.8381,123086.0
2023-03-21 15:20:00,37.01,37.04,37.0,37.01,79426.0,32.8292,32.8558,32.8203,32.8292,79426.0
2023-03-21 15:25:00,37.01,37.03,36.99,37.02,91994.0,32.8292,32.847,32.8115,32.8381,91994.0
2023-03-21 15:30:00,37.02,37.05,37.02,37.02,107808.0,32.8381,32.8647,32.8381,32.8381,107808.0
2023-03-21 15:35:00,37.02,37.05,37.0,37.04,159287.0,32.8381,32.8647,32.8203,32.8558,159287.0
2023-03-21 15:40:00,37.04,37.06,37.02,37.05,205637.0,32.8558,32.8736,32.8381,32.8647,205637.0
2023-03-21 15:45:00,37.05,37.08,37.03,37.05,319090.0,32.8647,32.8913,32.847,32.8647,319090.0
2023-03-21 15:50:00,37.04,37.04,36.97,37.01,413060.0,32.8558,32.8558,32.7937,32.8292,413060.0
2023-03-21 15:55:00,37.01,37.02,36.99,37.02,570432.0,32.8292,32.8381,32.8115,32.8381,570432.0
2023-03-22 09:30:00,36.86,37.11,36.86,36.92,307219.0,32.6962,32.9179,32.6962,32.7494,307219.0
2023-03-22 09:35:00,36.92,37.02,36.92,36.95,104099.0,32.7494,32.8381,32.7494,32.776,104099.0
2023-03-22 09:40:00,36.94,36.99,36.9,36.95,146637.0,32.7671,32.8115,32.7316,32.776,146637.0
2023-03-22 09:45:00,36.95,37.02,36.91,36.99,63709.0,32.776,32.8381,32.7405,32.8115,63709.0
2023-03-22 09:50:00,37.0,37.01,36.9,36.97,40822.0,32.8203,32.8292,32.7316,32.7937,40822.0
2023-03-22 09:55:00,36.97,37.01,36.95,37.0,60035.0,32.7937,32.8292,32.776,32.8203,60035.0
2023-03-22 10:00:00,37.01,37.01,36.93,36.96,79798.0,32.8292,32.8292,32.7583,32.7849,79798.0
2023-03-22 10:05:00,36.96,37.05,36.96,37.04,88265.0,32.7849,32.8647,32.7849,32.8558,88265.0
2023-03-22 10:10:00,37.03,37.08,36.96,36.97,91548.0,32.847,32.8913,32.7849,32.7937,91548.0
2023-03-22 10:15:00,36.98,37.05,36.98,37.02,72153.0,32.8026,32.8647,32.8026,32.8381,72153.0
2023-03-22 10:20:00,37.01,37.03,36.95,36.97,89903.0,32.8292,32.847,32.776,32.7937,89903.0
2023-03-22 10:25:00,36.97,36.98,36.93,36.95,61218.0,32.7937,32.8026,32.7583,32.776,61218.0
2023-03-22 10:30:00,36.96,37.04,36.93,36.94,87013.0,32.7849,32.8558,32.7583,32.7671,87013.0
2023-03-22 10:35:00,36.95,37.03,36.91,37.01,83851.0,32.776,32.847,32.7405,32.8292,83851.0
2023-03-22 10:40:00,37.01,37.1,36.99,37.08,57428.0,32.8292,32.909,32.8115,32.8913,57428.0
2023-03-22 10:45:00,37.09,37.15,37.08,37.15,299248.0,32.9002,32.9534,32.8913,32.9534,299248.0
2023-03-22 10:50:00,37.14,37.27,37.12,37.25,85756.0,32.9445,33.0598,32.9268,33.0421,85756.0
2023-03-22 10:55:00,37.25,37.25,37.19,37.2,52124.0,33.0421,33.0421,32.9889,32.9978,52124.0
2023-03-22 11:00:00,37.2,37.24,37.12,37.13,83053.0,32.9978,33.0332,32.9268,32.9357,83053.0
2023-03-22 11:05:00,37.14,37.21,37.14,37.15,76073.0,32.9445,33.0066,32.9445,32.9534,76073.0
2023-03-22 11:10:00,37.16,37.18,37.12,37.14,68294.0,32.9623,32.98,32.9268,32.9445,68294.0
2023-03-22 11:15:00,37.13,37.2,37.11,37.18,73218.0,32.9357,32.9978,32.9179,32.98,73218.0
2023-03-22 11:20:00,37.18,37.24,37.18,37.23,80258.0,32.98,33.0332,32.98,33.0244,80258.0
2023-03-22 11:25:00,37.23,37.24,37.16,37.16,142413.0,33.0244,33.0332,32.9623,32.9623,142413.0
2023-03-22 11:30:00,37.17,37.18,37.1,37.12,44800.0,32.9711,32.98,32.909,32.9268,44800.0
2023-03-22 11:35:00,37.12,37.13,37.08,37.11,36929.0,32.9268,32.9357,32.8913,32.9179,36929.0
2023-03-22 11:40:00,37.12,37.13,37.04,37.05,49580.0,32.9268,32.9357,32.8558,32.8647,49580.0
2023-03-22 11:45:00,37.05,37.07,37.03,37.07,87572.0,32.8647,32.8824,32.847,32.8824,87572.0
2023-03-22 11:50:00,37.07,37.1,37.02,37.02,49968.0,32.8824,32.909,32.8381,32.8381,49968.0
2023-03-22 11:55:00,37.02,37.05,37.02,37.04,78054.0,32.8381,32.8647,32.8381,32.8558,78054.0
2023-03-22 12:00:00,37.04,37.08,37.01,37.03,69033.0,32.8558,32.8913,32.8292,32.847,69033.0
2023-03-22 12:05:00,37.03,37.03,36.95,36.99,125375.0,32.847,32.847,32.776,32.8115,125375.0
2023-03-22 12:10:00,36.98,36.99,36.94,36.98,49850.0,32.8026,32.8115,32.7671,32.8026,49850.0
2023-03-22 12:15:00,36.99,36.99,36.94,36.95,31638.0,32.8115,32.8115,32.7671,32.776,31638.0
2023-03-22 12:20:00,36.95,37.0,36.92,36.98,62995.0,32.776,32.8203,32.7494,32.8026,62995.0
2023-03-22 12:25:00,36.98,36.99,36.94,36.96,42382.0,32.8026,32.8115,32.7671,32.7849,42382.0
2023-03-22 12:30:00,36.96,37.0,36.95,37.0,92291.0,32.7849,32.8203,32.776,32.8203,92291.0
2023-03-22 12:35:00,36.99,36.99,36.95,36.97,48989.0,32.8115,32.8115,32.776,32.7937,48989.0
2023-03-22 12:40:00,36.96,36.99,36.93,36.99,37494.0,32.7849,32.8115,32.7583,32.8115,37494.0
2023-03-22 12:45:00,36.99,37.04,36.99,37.04,92059.0,32.8115,32.8558,32.8115,32.8558,92059.0
2023-03-22 12:50:00,37.03,37.05,36.99,37.01,81865.0,32.847,32.8647,32.8115,32.8292,81865.0
2023-03-22 12:55:00,37.02,37.02,36.97,36.99,46276.0,32.8381,32.8381,32.7937,32.8115,46276.0
2023-03-22 13:00:00,36.98,36.99,36.94,36.95,39818.0,32.8026,32.8115,32.7671,32.776,39818.0
2023-03-22 13:05:00,36.96,36.97,36.93,36.96,34918.0,32.7849,32.7937,32.7583,32.7849,34918.0
2023-03-22 13:10:00,36.96,36.97,36.94,36.95,16529.0,32.7849,32.7937,32.7671,32.776,16529.0
2023-03-22 13:15:00,36.96,37.01,36.95,37.01,19692.0,32.7849,32.8292,32.776,32.8292,19692.0
2023-03-22 13:20:00,37.0,37.03,36.99,37.02,40264.0,32.8203,32.847,32.8115,32.8381,40264.0
2023-03-22 13:25:00,37.03,37.04,36.98,37.01,39284.0,32.847,32.8558,32.8026,32.8292,39284.0
2023-03-22 13:30:00,37.02,37.04,36.99,37.01,24805.0,32.8381,32.8558,32.8115,32.8292,24805.0
2023-03-22 13:35:00,37.01,37.02,36.98,37.01,26659.0,32.8292,32.8381,32.8026,32.8292,26659.0
2023-03-22 13:40:00,37.0,37.02,36.98,37.02,27492.0,32.8203,32.8381,32.8026,32.8381,27492.0
2023-03-22 13:45:00,37.02,37.04,37.02,37.02,33104.0,32.8381,32.8558,32.8381,32.8381,33104.0
2023-03-22 13:50:00,37.02,37.03,37.01,37.01,8375.0,32.8381,32.847,32.8292,32.8292,8375.0
2023-03-22 13:55:00,37.02,37.03,36.97,36.97,25274.0,32.8381,32.847,32.7937,32.7937,25274.0
2023-03-22 14:00:00,36.99,37.18,36.99,37.16,74541.0,32.8115,32.98,32.8115,32.9623,74541.0
2023-03-22 14:05:00,37.17,37.24,37.09,37.1,57137.0,32.9711,33.0332,32.9002,32.909,57137.0
2023-03-22 14:10:00,37.1,37.16,37.04,37.07,73672.0,32.909,32.9623,32.8558,32.8824,73672.0
2023-03-22 14:15:00,37.08,37.15,37.07,37.15,47581.0,32.8913,32.9534,32.8824,32.9534,47581.0
2023-03-22 14:20:00,37.14,37.14,37.1,37.12,35548.0,32.9445,32.9445,32.909,32.9268,35548.0
2023-03-22 14:25:00,37.12,37.22,37.11,37.2,39646.0,32.9268,33.0155,32.9179,32.9978,39646.0
2023-03-22 14:30:00,37.2,37.27,37.16,37.22,105091.0,32.9978,33.0598,32.9623,33.0155,105091.0
2023-03-22 14:35:00,37.22,37.27,37.03,37.21,119960.0,33.0155,33.0598,32.847,33.0066,119960.0
2023-03-22 14:40:00,37.21,37.35,37.21,37.31,79711.0,33.0066,33.1308,33.0066,33.0953,79711.0
2023-03-22 14:45:00,37.31,37.45,37.3,37.39,70706.0,33.0953,33.2195,33.0865,33.1663,70706.0
2023-03-22 14:50:00,37.4,37.41,37.27,37.3,99407.0,33.1752,33.184,33.0598,33.0865,99407.0
2023-03-22 14:55:00,37.31,37.33,37.17,37.18,67039.0,33.0953,33.1131,32.9711,32.98,67039.0
2023-03-22 15:00:00,37.17,37.2,37.03,37.03,131316.0,32.9711,32.9978,32.847,32.847,131316.0
2023-03-22 15:05:00,37.03,37.06,36.93,36.97,193868.0,32.847,32.8736,32.7583,32.7937,193868.0
2023-03-22 15:10:00,36.97,37.05,36.88,37.05,141789.0,32.7937,32.8647,32.7139,32.8647,141789.0
2023-03-22 15:15:00,37.05,37.09,37.02,37.07,70501.0,32.8647,32.9002,32.8381,32.8824,70501.0
2023-03-22 15:20:00,37.07,37.18,37.05,37.13,85256.0,32.8824,32.98,32.8647,32.9357,85256.0
2023-03-22 15:25:00,37.14,37.18,37.09,37.16,100495.0,32.9445,32.98,32.9002,32.9623,100495.0
2023-03-22 15:30:00,37.16,37.17,37.02,37.05,159952.0,32.9623,32.9711,32.8381,32.8647,159952.0
2023-03-22 15:35:00,37.05,37.07,36.95,37.01,370870.0,32.8647,32.8824,32.776,32.8292,370870.0
2023-03-22 15:40:00,37.01,37.08,37.0,37.02,173815.0,32.8292,32.8913,32.8203,32.8381,173815.0
2023-03-22 15:45:00,37.01,37.02,36.93,36.98,259430.0,32.8292,32.8381,32.7583,32.8026,259430.0
2023-03-22 15:50:00,36.96,36.97,36.83,36.85,380802.0,32.7849,32.7937,32.6695,32.6873,380802.0
2023-03-22 15:55:00,36.85,36.87,36.79,36.82,579147.0,32.6873,32.705,32.6341,32.6607,579147.0
2023-03-23 09:30:00,36.99,37.18,36.96,37.18,227459.0,32.8115,32.98,32.7849,32.98,227459.0
2023-03-23 09:35:00,37.18,37.24,37.11,37.14,108163.0,32.98,33.0332,32.9179,32.9445,108163.0
2023-03-23 09:40:00,37.15,37.18,37.04,37.13,116260.0,32.9534,32.98,32.8558,32.9357,116260.0
2023-03-23 09:45:00,37.14,37.22,37.1,37.12,159421.0,32.9445,33.0155,32.909,32.9268,159421.0
2023-03-23 09:50:00,37.13,37.17,37.1,37.12,104664.0,32.9357,32.9711,32.909,32.9268,104664.0
2023-03-23 09:55:00,37.13,37.15,37.07,37.07,63755.0,32.9357,32.9534,32.8824,32.8824,63755.0
2023-03-23 10:00:00,37.07,37.12,37.02,37.02,227601.0,32.8824,32.9268,32.8381,32.8381,227601.0
2023-03-23 10:05:00,37.02,37.12,37.02,37.09,162327.0,32.8381,32.9268,32.8381,32.9002,162327.0
2023-03-23 10:10:00,37.09,37.16,37.09,37.14,124088.0,32.9002,32.9623,32.9002,32.9445,124088.0
2023-03-23 10:15:00,37.15,37.22,37.12,37.12,198519.0,32.9534,33.0155,32.9268,32.9268,198519.0
2023-03-23 10:20:00,37.12,37.13,37.03,37.06,81709.0,32.9268,32.9357,32.847,32.8736,81709.0
2023-03-23 10:25:00,37.06,37.07,37.02,37.06,40508.0,32.8736,32.8824,32.8381,32.8736,40508.0
2023-03-23 10:30:00,37.06,37.09,36.94,36.97,120256.0,32.8736,32.9002,32.7671,32.7937,120256.0
2023-03-23 10:35:00,36.97,37.01,36.91,37.01,52409.0,32.7937,32.8292,32.7405,32.8292,52409.0
2023-03-23 10:40:00,37.01,37.1,36.98,37.07,83932.0,32.8292,32.909,32.8026,32.8824,83932.0
2023-03-23 10:45:00,37.07,37.15,37.05,37.14,69271.0,32.8824,32.9534,32.8647,32.9445,69271.0
2023-03-23 10:50:00,37.14,37.18,37.12,37.15,50160.0,32.9445,32.98,32.9268,32.9534,50160.0
2023-03-23 10:55:00,37.14,37.19,37.14,37.17,113176.0,32.9445,32.9889,32.9445,32.9711,113176.0
2023-03-23 11:00:00,37.16,37.21,37.1,37.11,132233.0,32.9623,33.0066,32.909,32.9179,132233.0
2023-03-23 11:05:00,37.11,37.17,37.1,37.14,40516.0,32.9179,32.9711,32.909,32.9445,40516.0
2023-03-23 11:10:00,37.15,37.19,37.13,37.17,32799.0,32.9534,32.9889,32.9357,32.9711,32799.0
2023-03-23 11:15:00,37.18,37.22,37.15,37.16,58211.0,32.98,33.0155,32.9534,32.9623,58211.0
2023-03-23 11:20:00,37.16,37.24,37.16,37.2,34706.0,32.9623,33.0332,32.9623,32.9978,34706.0
2023-03-23 11:25:00,37.19,37.22,37.18,37.2,69003.0,32.9889,33.0155,32.98,32.9978,69003.0
2023-03-23 11:30:00,37.2,37.25,37.2,37.21,67961.0,32.9978,33.0421,32.9978,33.0066,67961.0
2023-03-23 11:35:00,37.2,37.24,37.19,37.22,88024.0,32.9978,33.0332,32.9889,33.0155,88024.0
2023-03-23 11:40:00,37.22,37.26,37.17,37.19,71972.0,33.0155,33.051,32.9711,32.9889,71972.0
2023-03-23 11:45:00,37.2,37.2,37.13,37.16,143979.0,32.9978,32.9978,32.9357,32.9623,143979.0
2023-03-23 11:50:00,37.15,37.19,37.14,37.14,133805.0,32.9534,32.9889,32.9445,32.9445,133805.0
2023-03-23 11:55:00,37.13,37.17,37.1,37.12,78807.0,32.9357,32.9711,32.909,32.9268,78807.0
2023-03-23 12:00:00,37.11,37.14,37.09,37.11,102056.0,32.9179,32.9445,32.9002,32.9179,102056.0
2023-03-23 12:05:00,37.11,37.13,37.08,37.1,21459.0,32.9179,32.9357,32.8913,32.909,21459.0
2023-03-23 12:10:00,37.1,37.11,37.05,37.05,105527.0,32.909,32.9179,32.8647,32.8647,105527.0
2023-03-23 12:15:00,37.05,37.08,36.97,36.97,69013.0,32.8647,32.8913,32.7937,32.7937,69013.0
2023-03-23 12:20:00,36.98,36.99,36.93,36.94,138783.0,32.8026,32.8115,32.7583,32.7671,138783.0
2023-03-23 12:25:00,36.94,36.97,36.9,36.91,60112.0,32.7671,32.7937,32.7316,32.7405,60112.0
2023-03-23 12:30:00,36.9,36.93,36.84,36.89,312638.0,32.7316,32.7583,32.6784,32.7228,312638.0
2023-03-23 12:35:00,36.88,36.93,36.86,36.88,88675.0,32.7139,32.7583,32.6962,32.7139,88675.0
2023-03-23 12:40:00,36.87,36.89,36.83,36.88,70835.0,32.705,32.7228,32.6695,32.7139,70835.0
2023-03-23 12:45:00,36.88,36.93,36.87,36.91,55578.0,32.7139,32.7583,32.705,32.7405,55578.0
2023-03-23 12:50:00,36.9,36.9,36.83,36.83,77511.0,32.7316,32.7316,32.6695,32.6695,77511.0
2023-03-23 12:55:00,36.82,36.85,36.8,36.84,32151.0,32.6607,32.6873,32.6429,32.6784,32151.0
2023-03-23 13:00:00,36.84,36.84,36.75,36.76,43881.0,32.6784,32.6784,32.5986,32.6075,43881.0
2023-03-23 13:05:00,36.76,36.81,36.68,36.69,52972.0,32.6075,32.6518,32.5365,32.5454,52972.0
2023-03-23 13:10:00,36.7,36.72,36.65,36.68,41937.0,32.5542,32.572,32.5099,32.5365,41937.0
2023-03-23 13:15:00,36.68,36.7,36.65,36.68,65509.0,32.5365,32.5542,32.5099,32.5365,65509.0
2023-03-23 13:20:00,36.68,36.72,36.67,36.7,53528.0,32.5365,32.572,32.5276,32.5542,53528.0
2023-03-23 13:25:00,36.7,36.71,36.58,36.64,99712.0,32.5542,32.5631,32.4478,32.501,99712.0
2023-03-23 13:30:00,36.63,36.68,36.62,36.66,53385.0,32.4921,32.5365,32.4833,32.5188,53385.0
2023-03-23 13:35:00,36.66,36.7,36.65,36.68,73315.0,32.5188,32.5542,32.5099,32.5365,73315.0
2023-03-23 13:40:00,36.69,36.74,36.68,36.74,73785.0,32.5454,32.5897,32.5365,32.5897,73785.0
2023-03-23 13:45:00,36.75,36.76,36.68,36.7,70047.0,32.5986,32.6075,32.5365,32.5542,70047.0
2023-03-23 13:50:00,36.7,36.7,36.65,36.68,62036.0,32.5542,32.5542,32.5099,32.5365,62036.0
2023-03-23 13:55:00,36.68,36.68,36.62,36.63,25329.0,32.5365,32.5365,32.4833,32.4921,25329.0
2023-03-23 14:00:00,36.63,36.67,36.59,36.61,56561.0,32.4921,32.5276,32.4567,32.4744,56561.0
2023-03-23 14:05:00,36.61,36.66,36.61,36.64,26962.0,32.4744,32.5188,32.4744,32.501,26962.0
2023-03-23 14:10:00,36.64,36.66,36.62,36.65,57435.0,32.501,32.5188,32.4833,32.5099,57435.0
2023-03-23 14:15:00,36.65,36.69,36.61,36.62,76498.0,32.5099,32.5454,32.4744,32.4833,76498.0
2023-03-23 14:20:00,36.62,36.62,36.53,36.53,49589.0,32.4833,32.4833,32.4034,32.4034,49589.0
2023-03-23 14:25:00,36.53,36.53,36.47,36.47,35127.0,32.4034,32.4034,32.3502,32.3502,35127.0
2023-03-23 14:30:00,36.48,36.51,36.42,36.45,61637.0,32.3591,32.3857,32.3059,32.3325,61637.0
2023-03-23 14:35:00,36.44,36.48,36.42,36.42,96822.0,32.3236,32.3591,32.3059,32.3059,96822.0
2023-03-23 14:40:00,36.43,36.44,36.33,36.34,58967.0,32.3147,32.3236,32.226,32.2349,58967.0
2023-03-23 14:45:00,36.34,36.41,36.33,36.4,65502.0,32.2349,32.297,32.226,32.2881,65502.0
2023-03-23 14:50:00,36.4,36.44,36.33,36.33,155880.0,32.2881,32.3236,32.226,32.226,155880.0
2023-03-23 14:55:00,36.34,36.38,36.26,36.38,82358.0,32.2349,32.2704,32.1639,32.2704,82358.0
2023-03-23 15:00:00,36.38,36.59,36.38,36.45,233139.0,32.2704,32.4567,32.2704,32.3325,233139.0
2023-03-23 15:05:00,36.45,36.46,36.36,36.43,158374.0,32.3325,32.3413,32.2526,32.3147,158374.0
2023-03-23 15:10:00,36.44,36.48,36.37,36.42,168354.0,32.3236,32.3591,32.2615,32.3059,168354.0
2023-03-23 15:15:00,36.42,36.44,36.3,36.3,153833.0,32.3059,32.3236,32.1994,32.1994,153833.0
2023-03-23 15:20:00,36.3,36.36,36.2,36.34,174035.0,32.1994,32.2526,32.1107,32.2349,174035.0
2023-03-23 15:25:00,36.33,36.36,36.3,36.31,139365.0,32.226,32.2526,32.1994,32.2083,139365.0
2023-03-23 15:30:00,36.3,36.35,36.27,36.34,105777.0,32.1994,32.2438,32.1728,32.2349,105777.0
2023-03-23 15:35:00,36.34,36.44,36.34,36.43,207222.0,32.2349,32.3236,32.2349,32.3147,207222.0
2023-03-23 15:40:00,36.43,36.47,36.39,36.47,223665.0,32.3147,32.3502,32.2793,32.3502,223665.0
2023-03-23 15:45:00,36.47,36.56,36.46,36.48,340561.0,32.3502,32.43,32.3413,32.3591,340561.0
2023-03-23 15:50:00,36.48,36.6,36.46,36.5,344166.0,32.3591,32.4655,32.3413,32.3768,344166.0
2023-03-23 15:55:00,36.5,36.52,36.45,36.46,608926.0,32.3768,32.3946,32.3325,32.3413,608926.0
2023-03-24 09:30:00,35.63,35.75,35.37,35.54,497571.0,31.6051,31.7115,31.3745,31.5253,497571.0
2023-03-24 09:35:00,35.53,35.59,35.42,35.52,166992.0,31.5164,31.5696,31.4188,31.5075,166992.0
2023-03-24 09:40:00,35.51,35.52,35.17,35.27,706609.0,31.4987,31.5075,31.1971,31.2858,706609.0
2023-03-24 09:45:00,35.27,35.37,35.2,35.3,306191.0,31.2858,31.3745,31.2237,31.3124,306191.0
2023-03-24 09:50:00,35.3,35.38,35.24,35.28,182306.0,31.3124,31.3833,31.2592,31.2946,182306.0
2023-03-24 09:55:00,35.28,35.44,35.27,35.41,126051.0,31.2946,31.4366,31.2858,31.41,126051.0
2023-03-24 10:00:00,35.41,35.49,35.36,35.4,322177.0,31.41,31.4809,31.3656,31.4011,322177.0
2023-03-24 10:05:00,35.4,35.53,35.39,35.47,115557.0,31.4011,31.5164,31.3922,31.4632,115557.0
2023-03-24 10:10:00,35.47,35.61,35.42,35.52,152628.0,31.4632,31.5874,31.4188,31.5075,152628.0
2023-03-24 10:15:00,35.52,35.53,35.36,35.39,200887.0,31.5075,31.5164,31.3656,31.3922,200887.0
2023-03-24 10:20:00,35.39,35.45,35.26,35.44,196755.0,31.3922,31.4454,31.2769,31.4366,196755.0
2023-03-24 10:25:00,35.45,35.59,35.45,35.52,106824.0,31.4454,31.5696,31.4454,31.5075,106824.0
2023-03-24 10:30:00,35.53,35.62,35.5,35.59,105107.0,31.5164,31.5962,31.4898,31.5696,105107.0
2023-03-24 10:35:00,35.59,35.6,35.48,35.5,112955.0,31.5696,31.5785,31.472,31.4898,112955.0
2023-03-24 10:40:00,35.49,35.49,35.41,35.41,50936.0,31.4809,31.4809,31.41,31.41,50936.0
2023-03-24 10:45:00,35.42,35.49,35.4,35.43,79687.0,31.4188,31.4809,31.4011,31.4277,79687.0
2023-03-24 10:50:00,35.42,35.51,35.39,35.48,59128.0,31.4188,31.4987,31.3922,31.472,59128.0
2023-03-24 10:55:00,35.48,35.52,35.43,35.45,107255.0,31.472,31.5075,31.4277,31.4454,107255.0
2023-03-24 11:00:00,35.45,35.48,35.37,35.47,98904.0,31.4454,31.472,31.3745,31.4632,98904.0
2023-03-24 11:05:00,35.48,35.49,35.35,35.36,106840.0,31.472,31.4809,31.3567,31.3656,106840.0
2023-03-24 11:10:00,35.35,35.37,35.3,35.34,184067.0,31.3567,31.3745,31.3124,31.3479,184067.0
2023-03-24 11:15:00,35.34,35.42,35.33,35.38,70728.0,31.3479,31.4188,31.339,31.3833,70728.0
2023-03-24 11:20:00,35.37,35.39,35.32,35.34,134539.0,31.3745,31.3922,31.3301,31.3479,134539.0
2023-03-24 11:25:00,35.34,35.44,35.34,35.44,126769.0,31.3479,31.4366,31.3479,31.4366,126769.0
2023-03-24 11:30:00,35.44,35.51,35.41,35.51,89883.0,31.4366,31.4987,31.41,31.4987,89883.0
2023-03-24 11:35:00,35.51,35.59,35.51,35.59,53763.0,31.4987,31.5696,31.4987,31.5696,53763.0
2023-03-24 11:40:00,35.59,35.62,35.56,35.57,40107.0,31.5696,31.5962,31.543,31.5519,40107.0
2023-03-24 11:45:00,35.57,35.73,35.57,35.71,52421.0,31.5519,31.6938,31.5519,31.6761,52421.0
2023-03-24 11:50:00,35.7,35.71,35.64,35.69,52569.0,31.6672,31.6761,31.614,31.6583,52569.0
2023-03-24 11:55:00,35.69,35.84,35.69,35.83,120460.0,31.6583,31.7914,31.6583,31.7825,120460.0
2023-03-24 12:00:00,35.82,35.87,35.77,35.77,91656.0,31.7736,31.818,31.7293,31.7293,91656.0
2023-03-24 12:05:00,35.78,35.8,35.7,35.7,59594.0,31.7382,31.7559,31.6672,31.6672,59594.0
2023-03-24 12:10:00,35.7,35.73,35.69,35.72,103981.0,31.6672,31.6938,31.6583,31.6849,103981.0
2023-03-24 12:15:00,35.72,35.77,35.61,35.66,48286.0,31.6849,31.7293,31.5874,31.6317,48286.0
2023-03-24 12:20:00,35.66,35.68,35.6,35.63,42833.0,31.6317,31.6495,31.5785,31.6051,42833.0
2023-03-24 12:25:00,35.63,35.68,35.61,35.64,95565.0,31.6051,31.6495,31.5874,31.614,95565.0
2023-03-24 12:30:00,35.64,35.68,35.63,35.66,107564.0,31.614,31.6495,31.6051,31.6317,107564.0
2023-03-24 12:35:00,35.66,35.7,35.63,35.64,102663.0,31.6317,31.6672,31.6051,31.614,102663.0
2023-03-24 12:40:00,35.64,35.66,35.63,35.64,57044.0,31.614,31.6317,31.6051,31.614,57044.0
2023-03-24 12:45:00,35.64,35.75,35.63,35.74,87088.0,31.614,31.7115,31.6051,31.7027,87088.0
2023-03-24 12:50:00,35.75,35.76,35.71,35.73,98604.0,31.7115,31.7204,31.6761,31.6938,98604.0
2023-03-24 12:55:00,35.73,35.8,35.72,35.76,82623.0,31.6938,31.7559,31.6849,31.7204,82623.0
2023-03-24 13:00:00,35.77,35.8,35.75,35.76,58212.0,31.7293,31.7559,31.7115,31.7204,58212.0
2023-03-24 13:05:00,35.76,35.8,35.75,35.77,38423.0,31.7204,31.7559,31.7115,31.7293,38423.0
2023-03-24 13:10:00,35.76,35.81,35.74,35.79,55171.0,31.7204,31.7648,31.7027,31.747,55171.0
2023-03-24 13:15:00,35.79,35.82,35.76,35.77,38568.0,31.747,31.7736,31.7204,31.7293,38568.0
2023-03-24 13:20:00,35.77,35.81,35.75,35.79,64750.0,31.7293,31.7648,31.7115,31.747,64750.0
2023-03-24 13:25:00,35.8,35.87,35.79,35.82,65294.0,31.7559,31.818,31.747,31.7736,65294.0
2023-03-24 13:30:00,35.82,35.86,35.8,35.8,36895.0,31.7736,31.8091,31.7559,31.7559,36895.0
2023-03-24 13:35:00,35.8,35.85,35.8,35.84,32822.0,31.7559,31.8003,31.7559,31.7914,32822.0
2023-03-24 13:40:00,35.84,35.87,35.82,35.86,45707.0,31.7914,31.818,31.7736,31.8091,45707.0
2023-03-24 13:45:00,35.86,35.87,35.78,35.79,49754.0,31.8091,31.818,31.7382,31.747,49754.0
2023-03-24 13:50:00,35.79,35.8,35.76,35.77,27819.0,31.747,31.7559,31.7204,31.7293,27819.0
2023-03-24 13:55:00,35.77,35.84,35.76,35.83,30024.0,31.7293,31.7914,31.7204,31.7825,30024.0
2023-03-24 14:00:00,35.83,35.87,35.82,35.85,44440.0,31.7825,31.818,31.7736,31.8003,44440.0
2023-03-24 14:05:00,35.86,35.88,35.82,35.87,28887.0,31.8091,31.8269,31.7736,31.818,28887.0
2023-03-24 14:10:00,35.87,35.92,35.86,35.91,68286.0,31.818,31.8623,31.8091,31.8535,68286.0
2023-03-24 14:15:00,35.91,35.93,35.87,35.89,47274.0,31.8535,31.8712,31.818,31.8357,47274.0
2023-03-24 14:20:00,35.89,35.91,35.86,35.87,29552.0,31.8357,31.8535,31.8091,31.818,29552.0
2023-03-24 14:25:00,35.87,35.87,35.84,35.86,27185.0,31.818,31.818,31.7914,31.8091,27185.0
2023-03-24 14:30:00,35.86,35.91,35.83,35.89,61861.0,31.8091,31.8535,31.7825,31.8357,61861.0
2023-03-24 14:35:00,35.88,35.91,35.85,35.9,49395.0,31.8269,31.8535,31.8003,31.8446,49395.0
2023-03-24 14:40:00,35.89,35.9,35.86,35.89,56833.0,31.8357,31.8446,31.8091,31.8357,56833.0
2023-03-24 14:45:00,35.9,35.93,35.89,35.92,47252.0,31.8446,31.8712,31.8357,31.8623,47252.0
2023-03-24 14:50:00,35.92,35.92,35.87,35.89,44988.0,31.8623,31.8623,31.818,31.8357,44988.0
2023-03-24 14:55:00,35.89,35.92,35.87,35.88,46757.0,31.8357,31.8623,31.818,31.8269,46757.0
2023-03-24 15:00:00,35.88,35.92,35.85,35.91,229033.0,31.8269,31.8623,31.8003,31.8535,229033.0
2023-03-24 15:05:00,35.91,35.93,35.89,35.91,69012.0,31.8535,31.8712,31.8357,31.8535,69012.0
2023-03-24 15:10:00,35.91,35.93,35.88,35.93,138937.0,31.8535,31.8712,31.8269,31.8712,138937.0
2023-03-24 15:15:00,35.93,35.98,35.92,35.96,79598.0,31.8712,31.9156,31.8623,31.8978,79598.0
2023-03-24 15:20:00,35.97,36.02,35.96,35.98,130789.0,31.9067,31.951,31.8978,31.9156,130789.0
2023-03-24 15:25:00,35.98,35.98,35.93,35.96,151879.0,31.9156,31.9156,31.8712,31.8978,151879.0
2023-03-24 15:30:00,35.96,35.96,35.91,35.94,97684.0,31.8978,31.8978,31.8535,31.8801,97684.0
2023-03-24 15:35:00,35.94,35.98,35.91,35.93,184369.0,31.8801,31.9156,31.8535,31.8712,184369.0
2023-03-24 15:40:00,35.94,35.95,35.9,35.92,181591.0,31.8801,31.889,31.8446,31.8623,181591.0
2023-03-24 15:45:00,35.93,35.93,35.85,35.88,209076.0,31.8712,31.8712,31.8003,31.8269,209076.0
2023-03-24 15:50:00,35.88,35.88,35.8,35.8,265028.0,31.8269,31.8269,31.7559,31.7559,265028.0
2023-03-24 15:55:00,35.81,35.89,35.78,35.88,619465.0,31.7648,31.8357,31.7382,31.8269,619465.0
2023-03-27 09:30:00,36.52,36.53,36.42,36.48,257768.0,32.3946,32.4034,32.3059,32.3591,257768.0
2023-03-27 09:35:00,36.48,36.52,36.24,36.25,140922.0,32.3591,32.3946,32.1462,32.1551,140922.0
2023-03-27 09:40:00,36.26,36.49,36.25,36.48,138301.0,32.1639,32.368,32.1551,32.3591,138301.0
2023-03-27 09:45:00,36.47,36.55,36.45,36.48,202436.0,32.3502,32.4212,32.3325,32.3591,202436.0
2023-03-27 09:50:00,36.47,36.48,36.43,36.47,116495.0,32.3502,32.3591,32.3147,32.3502,116495.0
2023-03-27 09:55:00,36.46,36.48,36.38,36.45,105464.0,32.3413,32.3591,32.2704,32.3325,105464.0
2023-03-27 10:00:00,36.46,36.53,36.41,36.52,61426.0,32.3413,32.4034,32.297,32.3946,61426.0
2023-03-27 10:05:00,36.52,36.55,36.41,36.53,102915.0,32.3946,32.4212,32.297,32.4034,102915.0
2023-03-27 10:10:00,36.52,36.59,36.5,36.52,142702.0,32.3946,32.4567,32.3768,32.3946,142702.0
2023-03-27 10:15:00,36.53,36.61,36.5,36.54,131900.0,32.4034,32.4744,32.3768,32.4123,131900.0
2023-03-27 10:20:00,36.55,36.59,36.53,36.54,82757.0,32.4212,32.4567,32.4034,32.4123,82757.0
2023-03-27 10:25:00,36.54,36.54,36.44,36.45,245518.0,32.4123,32.4123,32.3236,32.3325,245518.0
2023-03-27 10:30:00,36.45,36.46,36.4,36.46,81358.0,32.3325,32.3413,32.2881,32.3413,81358.0
2023-03-27 10:35:00,36.46,36.51,36.43,36.47,47926.0,32.3413,32.3857,32.3147,32.3502,47926.0
2023-03-27 10:40:00,36.47,36.48,36.39,36.39,108090.0,32.3502,32.3591,32.2793,32.2793,108090.0
2023-03-27 10:45:00,36.39,36.52,36.39,36.52,75596.0,32.2793,32.3946,32.2793,32.3946,75596.0
2023-03-27 10:50:00,36.53,36.56,36.5,36.56,59453.0,32.4034,32.43,32.3768,32.43,59453.0
2023-03-27 10:55:00,36.57,36.58,36.47,36.48,70011.0,32.4389,32.4478,32.3502,32.3591,70011.0
2023-03-27 11:00:00,36.48,36.55,36.48,36.49,52420.0,32.3591,32.4212,32.3591,32.368,52420.0
2023-03-27 11:05:00,36.49,36.53,36.46,36.48,67939.0,32.368,32.4034,32.3413,32.3591,67939.0
2023-03-27 11:10:00,36.48,36.5,36.46,36.47,57072.0,32.3591,32.3768,32.3413,32.3502,57072.0
2023-03-27 11:15:00,36.48,36.48,36.41,36.43,76086.0,32.3591,32.3591,32.297,32.3147,76086.0
2023-03-27 11:20:00,36.43,36.49,36.42,36.49,126970.0,32.3147,32.368,32.3059,32.368,126970.0
2023-03-27 11:25:00,36.5,36.51,36.47,36.5,87976.0,32.3768,32.3857,32.3502,32.3768,87976.0
2023-03-27 11:30:00,36.51,36.52,36.44,36.51,166132.0,32.3857,32.3946,32.3236,32.3857,166132.0
2023-03-27 11:35:00,36.51,36.58,36.5,36.58,51907.0,32.3857,32.4478,32.3768,32.4478,51907.0
2023-03-27 11:40:00,36.58,36.62,36.55,36.57,32821.0,32.4478,32.4833,32.4212,32.4389,32821.0
2023-03-27 11:45:00,36.57,36.63,36.56,36.63,36653.0,32.4389,32.4921,32.43,32.4921,36653.0
2023-03-27 11:50:00,36.63,36.67,36.6,36.63,72857.0,32.4921,32.5276,32.4655,32.4921,72857.0
2023-03-27 11:55:00,36.63,36.68,36.59,36.65,85510.0,32.4921,32.5365,32.4567,32.5099,85510.0
2023-03-27 12:00:00,36.64,36.67,36.62,36.65,103968.0,32.501,32.5276,32.4833,32.5099,103968.0
2023-03-27 12:05:00,36.66,36.66,36.58,36.59,65571.0,32.5188,32.5188,32.4478,32.4567,65571.0
2023-03-27 12:10:00,36.59,36.67,36.59,36.64,64531.0,32.4567,32.5276,32.4567,32.501,64531.0
2023-03-27 12:15:00,36.65,36.69,36.63,36.69,162148.0,32.5099,32.5454,32.4921,32.5454,162148.0
2023-03-27 12:20:00,36.7,36.73,36.69,36.7,58359.0,32.5542,32.5808,32.5454,32.5542,58359.0
2023-03-27 12:25:00,36.7,36.77,36.68,36.76,59522.0,32.5542,32.6163,32.5365,32.6075,59522.0
2023-03-27 12:30:00,36.77,36.82,36.75,36.77,289590.0,32.6163,32.6607,32.5986,32.6163,289590.0
2023-03-27 12:35:00,36.77,36.8,36.75,36.78,49424.0,32.6163,32.6429,32.5986,32.6252,49424.0
2023-03-27 12:40:00,36.79,36.82,36.78,36.8,43713.0,32.6341,32.6607,32.6252,32.6429,43713.0
2023-03-27 12:45:00,36.8,36.82,36.76,36.81,30427.0,32.6429,32.6607,32.6075,32.6518,30427.0
2023-03-27 12:50:00,36.82,36.83,36.78,36.81,40066.0,32.6607,32.6695,32.6252,32.6518,40066.0
2023-03-27 12:55:00,36.81,36.83,36.78,36.82,45743.0,32.6518,32.6695,32.6252,32.6607,45743.0
2023-03-27 13:00:00,36.83,36.92,36.82,36.91,51352.0,32.6695,32.7494,32.6607,32.7405,51352.0
2023-03-27 13:05:00,36.91,36.94,36.87,36.88,40885.0,32.7405,32.7671,32.705,32.7139,40885.0
2023-03-27 13:10:00,36.87,36.9,36.85,36.88,31325.0,32.705,32.7316,32.6873,32.7139,31325.0
2023-03-27 13:15:00,36.88,36.91,36.85,36.91,25355.0,32.7139,32.7405,32.6873,32.7405,25355.0
2023-03-27 13:20:00,36.91,36.96,36.89,36.93,45222.0,32.7405,32.7849,32.7228,32.7583,45222.0
2023-03-27 13:25:00,36.94,36.95,36.92,36.93,35301.0,32.7671,32.776,32.7494,32.7583,35301.0
2023-03-27 13:30:00,36.93,36.95,36.91,36.94,41392.0,32.7583,32.776,32.7405,32.7671,41392.0
2023-03-27 13:35:00,36.94,36.95,36.9,36.91,61223.0,32.7671,32.776,32.7316,32.7405,61223.0
2023-03-27 13:40:00,36.91,36.93,36.9,36.93,24854.0,32.7405,32.7583,32.7316,32.7583,24854.0
2023-03-27 13:45:00,36.93,36.98,36.92,36.94,52182.0,32.7583,32.8026,32.7494,32.7671,52182.0
2023-03-27 13:50:00,36.95,36.97,36.94,36.96,37278.0,32.776,32.7937,32.7671,32.7849,37278.0
2023-03-27 13:55:00,36.95,36.98,36.95,36.97,39184.0,32.776,32.8026,32.776,32.7937,39184.0
2023-03-27 14:00:00,36.97,36.97,36.94,36.95,34295.0,32.7937,32.7937,32.7671,32.776,34295.0
2023-03-27 14:05:00,36.95,36.97,36.91,36.95,153459.0,32.776,32.7937,32.7405,32.776,153459.0
2023-03-27 14:10:00,36.95,36.96,36.92,36.95,143626.0,32.776,32.7849,32.7494,32.776,143626.0
2023-03-27 14:15:00,36.94,37.0,36.94,37.0,162467.0,32.7671,32.8203,32.7671,32.8203,162467.0
2023-03-27 14:20:00,37.0,37.07,37.0,37.04,351761.0,32.8203,32.8824,32.8203,32.8558,351761.0
2023-03-27 14:25:00,37.04,37.08,37.03,37.05,68684.0,32.8558,32.8913,32.847,32.8647,68684.0
2023-03-27 14:30:00,37.05,37.11,37.05,37.08,53185.0,32.8647,32.9179,32.8647,32.8913,53185.0
2023-03-27 14:35:00,37.07,37.11,37.06,37.09,60837.0,32.8824,32.9179,32.8736,32.9002,60837.0
2023-03-27 14:40:00,37.09,37.09,37.04,37.05,67753.0,32.9002,32.9002,32.8558,32.8647,67753.0
2023-03-27 14:45:00,37.05,37.06,37.01,37.02,42649.0,32.8647,32.8736,32.8292,32.8381,42649.0
2023-03-27 14:50:00,37.02,37.03,37.0,37.02,63530.0,32.8381,32.847,32.8203,32.8381,63530.0
2023-03-27 14:55:00,37.02,37.06,37.01,37.05,40350.0,32.8381,32.8736,32.8292,32.8647,40350.0
2023-03-27 15:00:00,37.05,37.08,37.02,37.02,48361.0,32.8647,32.8913,32.8381,32.8381,48361.0
2023-03-27 15:05:00,37.02,37.05,36.98,36.98,65012.0,32.8381,32.8647,32.8026,32.8026,65012.0
2023-03-27 15:10:00,36.99,37.0,36.94,36.96,63382.0,32.8115,32.8203,32.7671,32.7849,63382.0
2023-03-27 15:15:00,36.95,36.96,36.91,36.92,133185.0,32.776,32.7849,32.7405,32.7494,133185.0
2023-03-27 15:20:00,36.92,36.98,36.9,36.96,100700.0,32.7494,32.8026,32.7316,32.7849,100700.0
2023-03-27 15:25:00,36.96,36.98,36.94,36.95,99525.0,32.7849,32.8026,32.7671,32.776,99525.0
2023-03-27 15:30:00,36.95,36.99,36.93,36.99,164353.0,32.776,32.8115,32.7583,32.8115,164353.0
2023-03-27 15:35:00,36.98,37.0,36.91,36.93,140232.0,32.8026,32.8203,32.7405,32.7583,140232.0
2023-03-27 15:40:00,36.93,36.96,36.91,36.91,212324.0,32.7583,32.7849,32.7405,32.7405,212324.0
2023-03-27 15:45:00,36.91,36.94,36.9,36.91,286738.0,32.7405,32.7671,32.7316,32.7405,286738.0
2023-03-27 15:50:00,36.91,36.94,36.88,36.93,322587.0,32.7405,32.7671,32.7139,32.7583,322587.0
2023-03-27 15:55:00,36.94,36.94,36.85,36.88,628335.0,32.7671,32.7671,32.6873,32.7139,628335.0
2023-03-28 09:30:00,37.24,37.32,37.13,37.28,325930.0,33.0332,33.1042,32.9357,33.0687,325930.0
2023-03-28 09:35:00,37.29,37.4,37.28,37.38,153046.0,33.0776,33.1752,33.0687,33.1574,153046.0
2023-03-28 09:40:00,37.38,37.43,37.32,37.39,112719.0,33.1574,33.2018,33.1042,33.1663,112719.0
2023-03-28 09:45:00,37.4,37.44,37.32,37.35,168398.0,33.1752,33.2106,33.1042,33.1308,168398.0
2023-03-28 09:50:00,37.35,37.46,37.3,37.46,102191.0,33.1308,33.2284,33.0865,33.2284,102191.0
2023-03-28 09:55:00,37.47,37.47,37.33,37.34,109381.0,33.2373,33.2373,33.1131,33.1219,109381.0
2023-03-28 10:00:00,37.34,37.46,37.28,37.43,133382.0,33.1219,33.2284,33.0687,33.2018,133382.0
2023-03-28 10:05:00,37.44,37.48,37.36,37.47,95094.0,33.2106,33.2461,33.1397,33.2373,95094.0
2023-03-28 10:10:00,37.48,37.5,37.41,37.43,99025.0,33.2461,33.2639,33.184,33.2018,99025.0
2023-03-28 10:15:00,37.43,37.56,37.43,37.56,78534.0,33.2018,33.3171,33.2018,33.3171,78534.0
2023-03-28 10:20:00,37.55,37.58,37.49,37.54,69306.0,33.3082,33.3348,33.255,33.2993,69306.0
2023-03-28 10:25:00,37.54,37.58,37.52,37.57,87089.0,33.2993,33.3348,33.2816,33.326,87089.0
2023-03-28 10:30:00,37.58,37.58,37.45,37.47,91954.0,33.3348,33.3348,33.2195,33.2373,91954.0
2023-03-28 10:35:00,37.48,37.6,37.47,37.57,60104.0,33.2461,33.3526,33.2373,33.326,60104.0
2023-03-28 10:40:00,37.58,37.59,37.52,37.58,78566.0,33.3348,33.3437,33.2816,33.3348,78566.0
2023-03-28 10:45:00,37.58,37.63,37.54,37.61,161813.0,33.3348,33.3792,33.2993,33.3614,161813.0
2023-03-28 10:50:00,37.6,37.61,37.54,37.59,49468.0,33.3526,33.3614,33.2993,33.3437,49468.0
2023-03-28 10:55:00,37.58,37.66,37.55,37.65,83541.0,33.3348,33.4058,33.3082,33.3969,83541.0
2023-03-28 11:00:00,37.66,37.7,37.64,37.7,123474.0,33.4058,33.4413,33.388,33.4413,123474.0
2023-03-28 11:05:00,37.7,37.72,37.63,37.64,163758.0,33.4413,33.459,33.3792,33.388,163758.0
2023-03-28 11:10:00,37.63,37.64,37.6,37.62,63045.0,33.3792,33.388,33.3526,33.3703,63045.0
2023-03-28 11:15:00,37.62,37.64,37.57,37.62,80382.0,33.3703,33.388,33.326,33.3703,80382.0
2023-03-28 11:20:00,37.61,37.64,37.57,37.6,78326.0,33.3614,33.388,33.326,33.3526,78326.0
2023-03-28 11:25:00,37.6,37.63,37.58,37.6,47656.0,33.3526,33.3792,33.3348,33.3526,47656.0
2023-03-28 11:30:00,37.6,37.63,37.55,37.57,134026.0,33.3526,33.3792,33.3082,33.326,134026.0
2023-03-28 11:35:00,37.58,37.61,37.55,37.59,38122.0,33.3348,33.3614,33.3082,33.3437,38122.0
2023-03-28 11:40:00,37.59,37.61,37.57,37.6,18040.0,33.3437,33.3614,33.326,33.3526,18040.0
2023-03-28 11:45:00,37.61,37.63,37.56,37.58,48556.0,33.3614,33.3792,33.3171,33.3348,48556.0
2023-03-28 11:50:00,37.58,37.66,37.58,37.65,25339.0,33.3348,33.4058,33.3348,33.3969,25339.0
2023-03-28 11:55:00,37.65,37.65,37.6,37.61,34981.0,33.3969,33.3969,33.3526,33.3614,34981.0
2023-03-28 12:00:00,37.61,37.61,37.58,37.61,23732.0,33.3614,33.3614,33.3348,33.3614,23732.0
2023-03-28 12:05:00,37.6,37.61,37.57,37.58,36055.0,33.3526,33.3614,33.326,33.3348,36055.0
2023-03-28 12:10:00,37.58,37.59,37.57,37.58,33181.0,33.3348,33.3437,33.326,33.3348,33181.0
2023-03-28 12:15:00,37.59,37.6,37.51,37.53,88756.0,33.3437,33.3526,33.2727,33.2905,88756.0
2023-03-28 12:20:00,37.53,37.56,37.52,37.56,83302.0,33.2905,33.3171,33.2816,33.3171,83302.0
2023-03-28 12:25:00,37.56,37.58,37.53,37.56,41258.0,33.3171,33.3348,33.2905,33.3171,41258.0
2023-03-28 12:30:00,37.55,37.58,37.52,37.58,31738.0,33.3082,33.3348,33.2816,33.3348,31738.0
2023-03-28 12:35:00,37.58,37.62,37.57,37.62,24523.0,33.3348,33.3703,33.326,33.3703,24523.0
2023-03-28 12:40:00,37.62,37.65,37.59,37.64,24882.0,33.3703,33.3969,33.3437,33.388,24882.0
2023-03-28 12:45:00,37.64,37.65,37.6,37.6,90739.0,33.388,33.3969,33.3526,33.3526,90739.0
2023-03-28 12:50:00,37.6,37.61,37.58,37.61,41461.0,33.3526,33.3614,33.3348,33.3614,41461.0
2023-03-28 12:55:00,37.6,37.6,37.53,37.59,196789.0,33.3526,33.3526,33.2905,33.3437,196789.0
2023-03-28 13:00:00,37.59,37.6,37.52,37.52,28904.0,33.3437,33.3526,33.2816,33.2816,28904.0
2023-03-28 13:05:00,37.52,37.53,37.48,37.5,34252.0,33.2816,33.2905,33.2461,33.2639,34252.0
2023-03-28 13:10:00,37.5,37.52,37.48,37.52,32365.0,33.2639,33.2816,33.2461,33.2816,32365.0
2023-03-28 13:15:00,37.53,37.56,37.52,37.56,21572.0,33.2905,33.3171,33.2816,33.3171,21572.0
2023-03-28 13:20:00,37.57,37.57,37.51,37.51,20817.0,33.326,33.326,33.2727,33.2727,20817.0
2023-03-28 13:25:00,37.52,37.53,37.49,37.5,51160.0,33.2816,33.2905,33.255,33.2639,51160.0
2023-03-28 13:30:00,37.5,37.51,37.42,37.43,56492.0,33.2639,33.2727,33.1929,33.2018,56492.0
2023-03-28 13:35:00,37.42,37.47,37.42,37.44,30892.0,33.1929,33.2373,33.1929,33.2106,30892.0
2023-03-28 13:40:00,37.45,37.46,37.41,37.43,38160.0,33.2195,33.2284,33.184,33.2018,38160.0
2023-03-28 13:45:00,37.43,37.44,37.41,37.43,23178.0,33.2018,33.2106,33.184,33.2018,23178.0
2023-03-28 13:50:00,37.42,37.43,37.4,37.41,25798.0,33.1929,33.2018,33.1752,33.184,25798.0
2023-03-28 13:55:00,37.41,37.41,37.36,37.39,40747.0,33.184,33.184,33.1397,33.1663,40747.0
2023-03-28 14:00:00,37.39,37.47,37.38,37.47,64678.0,33.1663,33.2373,33.1574,33.2373,64678.0
2023-03-28 14:05:00,37.47,37.48,37.44,37.44,22125.0,33.2373,33.2461,33.2106,33.2106,22125.0
2023-03-28 14:10:00,37.44,37.45,37.39,37.4,25045.0,33.2106,33.2195,33.1663,33.1752,25045.0
2023-03-28 14:15:00,37.4,37.43,37.37,37.41,36189.0,33.1752,33.2018,33.1485,33.184,36189.0
2023-03-28 14:20:00,37.41,37.44,37.36,37.36,22035.0,33.184,33.2106,33.1397,33.1397,22035.0
2023-03-28 14:25:00,37.37,37.4,37.36,37.36,42548.0,33.1485,33.1752,33.1397,33.1397,42548.0
2023-03-28 14:30:00,37.37,37.38,37.31,37.32,38567.0,33.1485,33.1574,33.0953,33.1042,38567.0
2023-03-28 14:35:00,37.32,37.36,37.31,37.35,44620.0,33.1042,33.1397,33.0953,33.1308,44620.0
2023-03-28 14:40:00,37.36,37.38,37.35,37.38,42363.0,33.1397,33.1574,33.1308,33.1574,42363.0
2023-03-28 14:45:00,37.38,37.41,37.36,37.37,46546.0,33.1574,33.184,33.1397,33.1485,46546.0
2023-03-28 14:50:00,37.37,37.4,37.37,37.4,14618.0,33.1485,33.1752,33.1485,33.1752,14618.0
2023-03-28 14:55:00,37.4,37.43,37.39,37.43,41107.0,33.1752,33.2018,33.1663,33.2018,41107.0
2023-03-28 15:00:00,37.43,37.45,37.42,37.44,34526.0,33.2018,33.2195,33.1929,33.2106,34526.0
2023-03-28 15:05:00,37.44,37.48,37.43,37.47,37235.0,33.2106,33.2461,33.2018,33.2373,37235.0
2023-03-28 15:10:00,37.47,37.48,37.43,37.45,41979.0,33.2373,33.2461,33.2018,33.2195,41979.0
2023-03-28 15:15:00,37.45,37.46,37.4,37.43,68280.0,33.2195,33.2284,33.1752,33.2018,68280.0
2023-03-28 15:20:00,37.43,37.45,37.41,37.44,41136.0,33.2018,33.2195,33.184,33.2106,41136.0
2023-03-28 15:25:00,37.44,37.46,37.41,37.43,61602.0,33.2106,33.2284,33.184,33.2018,61602.0
2023-03-28 15:30:00,37.42,37.47,37.41,37.45,95392.0,33.1929,33.2373,33.184,33.2195,95392.0
2023-03-28 15:35:00,37.46,37.49,37.43,37.45,128117.0,33.2284,33.255,33.2018,33.2195,128117.0
2023-03-28 15:40:00,37.45,37.46,37.43,37.45,111665.0,33.2195,33.2284,33.2018,33.2195,111665.0
2023-03-28 15:45:00,37.44,37.44,37.39,37.41,191397.0,33.2106,33.2106,33.1663,33.184,191397.0
2023-03-28 15:50:00,37.41,37.48,37.4,37.43,434343.0,33.184,33.2461,33.1752,33.2018,434343.0
2023-03-28 15:55:00,37.43,37.45,37.4,37.43,415303.0,33.2018,33.2195,33.1752,33.2018,415303.0
2023-03-29 09:30:00,37.81,37.81,37.61,37.65,296847.0,33.5388,33.5388,33.3614,33.3969,296847.0
2023-03-29 09:35:00,37.66,37.67,37.59,37.65,111706.0,33.4058,33.4147,33.3437,33.3969,111706.0
2023-03-29 09:40:00,37.65,37.68,37.57,37.63,85007.0,33.3969,33.4235,33.326,33.3792,85007.0
2023-03-29 09:45:00,37.65,37.65,37.52,37.54,115960.0,33.3969,33.3969,33.2816,33.2993,115960.0
2023-03-29 09:50:00,37.55,37.72,37.55,37.7,54790.0,33.3082,33.459,33.3082,33.4413,54790.0
2023-03-29 09:55:00,37.69,37.74,37.61,37.68,153791.0,33.4324,33.4768,33.3614,33.4235,153791.0
2023-03-29 10:00:00,37.71,37.77,37.7,37.72,43070.0,33.4501,33.5034,33.4413,33.459,43070.0
2023-03-29 10:05:00,37.72,37.73,37.65,37.7,99213.0,33.459,33.4679,33.3969,33.4413,99213.0
2023-03-29 10:10:00,37.7,37.71,37.64,37.68,48281.0,33.4413,33.4501,33.388,33.4235,48281.0
2023-03-29 10:15:00,37.67,37.75,37.66,37.73,36362.0,33.4147,33.4856,33.4058,33.4679,36362.0
2023-03-29 10:20:00,37.73,37.78,37.72,37.74,41064.0,33.4679,33.5122,33.459,33.4768,41064.0
2023-03-29 10:25:00,37.73,37.76,37.7,37.73,62008.0,33.4679,33.4945,33.4413,33.4679,62008.0
2023-03-29 10:30:00,37.73,37.81,37.72,37.77,70018.0,33.4679,33.5388,33.459,33.5034,70018.0
2023-03-29 10:35:00,37.77,37.78,37.68,37.7,97499.0,33.5034,33.5122,33.4235,33.4413,97499.0
2023-03-29 10:40:00,37.7,37.7,37.64,37.65,107122.0,33.4413,33.4413,33.388,33.3969,107122.0
2023-03-29 10:45:00,37.63,37.66,37.59,37.63,103671.0,33.3792,33.4058,33.3437,33.3792,103671.0
2023-03-29 10:50:00,37.64,37.69,37.63,37.66,75292.0,33.388,33.4324,33.3792,33.4058,75292.0
2023-03-29 10:55:00,37.66,37.74,37.66,37.71,69396.0,33.4058,33.4768,33.4058,33.4501,69396.0
2023-03-29 11:00:00,37.71,37.72,37.66,37.71,39367.0,33.4501,33.459,33.4058,33.4501,39367.0
2023-03-29 11:05:00,37.71,37.73,37.68,37.72,42358.0,33.4501,33.4679,33.4235,33.459,42358.0
2023-03-29 11:10:00,37.72,37.72,37.66,37.68,83559.0,33.459,33.459,33.4058,33.4235,83559.0
2023-03-29 11:15:00,37.69,37.74,37.67,37.69,184285.0,33.4324,33.4768,33.4147,33.4324,184285.0
2023-03-29 11:20:00,37.69,37.72,37.66,37.69,30364.0,33.4324,33.459,33.4058,33.4324,30364.0
2023-03-29 11:25:00,37.69,37.69,37.62,37.64,50504.0,33.4324,33.4324,33.3703,33.388,50504.0
2023-03-29 11:30:00,37.64,37.72,37.63,37.72,110541.0,33.388,33.459,33.3792,33.459,110541.0
2023-03-29 11:35:00,37.72,37.72,37.67,37.68,43184.0,33.459,33.459,33.4147,33.4235,43184.0
2023-03-29 11:40:00,37.68,37.71,37.64,37.65,24957.0,33.4235,33.4501,33.388,33.3969,24957.0
2023-03-29 11:45:00,37.65,37.67,37.63,37.65,44267.0,33.3969,33.4147,33.3792,33.3969,44267.0
2023-03-29 11:50:00,37.66,37.68,37.64,37.67,44754.0,33.4058,33.4235,33.388,33.4147,44754.0
2023-03-29 11:55:00,37.67,37.68,37.64,37.65,57974.0,33.4147,33.4235,33.388,33.3969,57974.0
2023-03-29 12:00:00,37.65,37.68,37.64,37.68,21409.0,33.3969,33.4235,33.388,33.4235,21409.0
2023-03-29 12:05:00,37.69,37.69,37.65,37.67,62622.0,33.4324,33.4324,33.3969,33.4147,62622.0
2023-03-29 12:10:00,37.67,37.69,37.65,37.69,62004.0,33.4147,33.4324,33.3969,33.4324,62004.0
2023-03-29 12:15:00,37.69,37.74,37.67,37.69,176349.0,33.4324,33.4768,33.4147,33.4324,176349.0
2023-03-29 12:20:00,37.69,37.7,37.66,37.66,177107.0,33.4324,33.4413,33.4058,33.4058,177107.0
2023-03-29 12:25:00,37.67,37.67,37.64,37.65,45437.0,33.4147,33.4147,33.388,33.3969,45437.0
2023-03-29 12:30:00,37.65,37.66,37.63,37.63,59305.0,33.3969,33.4058,33.3792,33.3792,59305.0
2023-03-29 12:35:00,37.63,37.64,37.6,37.61,32248.0,33.3792,33.388,33.3526,33.3614,32248.0
2023-03-29 12:40:00,37.61,37.62,37.6,37.61,25678.0,33.3614,33.3703,33.3526,33.3614,25678.0
2023-03-29 12:45:00,37.61,37.67,37.61,37.66,20786.0,33.3614,33.4147,33.3614,33.4058,20786.0
2023-03-29 12:50:00,37.66,37.7,37.65,37.69,63094.0,33.4058,33.4413,33.3969,33.4324,63094.0
2023-03-29 12:55:00,37.69,37.7,37.65,37.68,36958.0,33.4324,33.4413,33.3969,33.4235,36958.0
2023-03-29 13:00:00,37.67,37.72,37.67,37.7,336965.0,33.4147,33.459,33.4147,33.4413,336965.0
2023-03-29 13:05:00,37.69,37.72,37.68,37.69,64420.0,33.4324,33.459,33.4235,33.4324,64420.0
2023-03-29 13:10:00,37.69,37.69,37.66,37.68,16668.0,33.4324,33.4324,33.4058,33.4235,16668.0
2023-03-29 13:15:00,37.68,37.69,37.65,37.66,17565.0,33.4235,33.4324,33.3969,33.4058,17565.0
2023-03-29 13:20:00,37.66,37.67,37.63,37.64,11868.0,33.4058,33.4147,33.3792,33.388,11868.0
2023-03-29 13:25:00,37.65,37.68,37.65,37.68,23241.0,33.3969,33.4235,33.3969,33.4235,23241.0
2023-03-29 13:30:00,37.67,37.71,37.66,37.68,232448.0,33.4147,33.4501,33.4058,33.4235,232448.0
2023-03-29 13:35:00,37.68,37.69,37.64,37.65,68545.0,33.4235,33.4324,33.388,33.3969,68545.0
2023-03-29 13:40:00,37.65,37.69,37.65,37.69,31577.0,33.3969,33.4324,33.3969,33.4324,31577.0
2023-03-29 13:45:00,37.68,37.68,37.63,37.65,39059.0,33.4235,33.4235,33.3792,33.3969,39059.0
2023-03-29 13:50:00,37.65,37.66,37.63,37.66,31994.0,33.3969,33.4058,33.3792,33.4058,31994.0
2023-03-29 13:55:00,37.65,37.67,37.64,37.65,30920.0,33.3969,33.4147,33.388,33.3969,30920.0
2023-03-29 14:00:00,37.66,37.67,37.63,37.66,66333.0,33.4058,33.4147,33.3792,33.4058,66333.0
2023-03-29 14:05:00,37.66,37.68,37.65,37.66,77581.0,33.4058,33.4235,33.3969,33.4058,77581.0
2023-03-29 14:10:00,37.65,37.7,37.65,37.7,187077.0,33.3969,33.4413,33.3969,33.4413,187077.0
2023-03-29 14:15:00,37.69,37.7,37.64,37.65,40326.0,33.4324,33.4413,33.388,33.3969,40326.0
2023-03-29 14:20:00,37.65,37.67,37.64,37.65,51585.0,33.3969,33.4147,33.388,33.3969,51585.0
2023-03-29 14:25:00,37.66,37.67,37.65,37.66,24344.0,33.4058,33.4147,33.3969,33.4058,24344.0
2023-03-29 14:30:00,37.66,37.67,37.65,37.66,30399.0,33.4058,33.4147,33.3969,33.4058,30399.0
2023-03-29 14:35:00,37.66,37.7,37.65,37.68,78174.0,33.4058,33.4413,33.3969,33.4235,78174.0
2023-03-29 14:40:00,37.68,37.69,37.67,37.69,24504.0,33.4235,33.4324,33.4147,33.4324,24504.0
2023-03-29 14:45:00,37.69,37.73,37.68,37.72,60804.0,33.4324,33.4679,33.4235,33.459,60804.0
2023-03-29 14:50:00,37.72,37.72,37.66,37.7,58307.0,33.459,33.459,33.4058,33.4413,58307.0
2023-03-29 14:55:00,37.71,37.71,37.69,37.7,29886.0,33.4501,33.4501,33.4324,33.4413,29886.0
2023-03-29 15:00:00,37.7,37.72,37.66,37.69,122183.0,33.4413,33.459,33.4058,33.4324,122183.0
2023-03-29 15:05:00,37.69,37.7,37.67,37.7,33290.0,33.4324,33.4413,33.4147,33.4413,33290.0
2023-03-29 15:10:00,37.7,37.73,37.68,37.72,83820.0,33.4413,33.4679,33.4235,33.459,83820.0
2023-03-29 15:15:00,37.71,37.73,37.67,37.67,100621.0,33.4501,33.4679,33.4147,33.4147,100621.0
2023-03-29 15:20:00,37.68,37.69,37.66,37.68,60409.0,33.4235,33.4324,33.4058,33.4235,60409.0
2023-03-29 15:25:00,37.68,37.7,37.66,37.68,95290.0,33.4235,33.4413,33.4058,33.4235,95290.0
2023-03-29 15:30:00,37.68,37.68,37.64,37.66,86858.0,33.4235,33.4235,33.388,33.4058,86858.0
2023-03-29 15:35:00,37.66,37.66,37.63,37.65,125312.0,33.4058,33.4058,33.3792,33.3969,125312.0
2023-03-29 15:40:00,37.65,37.68,37.63,37.68,100884.0,33.3969,33.4235,33.3792,33.4235,100884.0
2023-03-29 15:45:00,37.67,37.73,37.66,37.72,330222.0,33.4147,33.4679,33.4058,33.459,330222.0
2023-03-29 15:50:00,37.73,37.73,37.66,37.69,343105.0,33.4679,33.4679,33.4058,33.4324,343105.0
2023-03-29 15:55:00,37.68,37.7,37.67,37.69,438254.0,33.4235,33.4413,33.4147,33.4324,438254.0
2023-03-30 09:30:00,38.18,38.22,37.98,38.08,362711.0,33.867,33.9025,33.6896,33.7783,362711.0
2023-03-30 09:35:00,38.09,38.12,37.99,38.11,100056.0,33.7872,33.8138,33.6985,33.805,100056.0
2023-03-30 09:40:00,38.11,38.12,37.99,38.04,70563.0,33.805,33.8138,33.6985,33.7429,70563.0
2023-03-30 09:45:00,38.04,38.15,38.01,38.14,69162.0,33.7429,33.8404,33.7163,33.8316,69162.0
2023-03-30 09:50:00,38.13,38.15,38.08,38.1,47789.0,33.8227,33.8404,33.7783,33.7961,47789.0
2023-03-30 09:55:00,38.11,38.13,38.08,38.1,42418.0,33.805,33.8227,33.7783,33.7961,42418.0
2023-03-30 10:00:00,38.11,38.15,38.02,38.04,121400.0,33.805,33.8404,33.7251,33.7429,121400.0
2023-03-30 10:05:00,38.03,38.03,37.96,37.97,128919.0,33.734,33.734,33.6719,33.6808,128919.0
2023-03-30 10:10:00,37.97,38.05,37.97,37.98,88778.0,33.6808,33.7517,33.6808,33.6896,88778.0
2023-03-30 10:15:00,37.97,38.03,37.97,37.99,77563.0,33.6808,33.734,33.6808,33.6985,77563.0
2023-03-30 10:20:00,38.0,38.02,37.96,37.98,79117.0,33.7074,33.7251,33.6719,33.6896,79117.0
2023-03-30 10:25:00,37.98,38.05,37.95,38.01,80676.0,33.6896,33.7517,33.663,33.7163,80676.0
2023-03-30 10:30:00,38.01,38.04,37.98,38.01,109315.0,33.7163,33.7429,33.6896,33.7163,109315.0
2023-03-30 10:35:00,38.02,38.11,37.96,38.11,82413.0,33.7251,33.805,33.6719,33.805,82413.0
2023-03-30 10:40:00,38.11,38.2,38.11,38.18,71426.0,33.805,33.8848,33.805,33.867,71426.0
2023-03-30 10:45:00,38.18,38.2,38.14,38.15,85436.0,33.867,33.8848,33.8316,33.8404,85436.0
2023-03-30 10:50:00,38.16,38.16,38.1,38.11,56822.0,33.8493,33.8493,33.7961,33.805,56822.0
2023-03-30 10:55:00,38.12,38.13,38.03,38.04,119734.0,33.8138,33.8227,33.734,33.7429,119734.0
2023-03-30 11:00:00,38.04,38.08,38.02,38.07,39712.0,33.7429,33.7783,33.7251,33.7695,39712.0
2023-03-30 11:05:00,38.07,38.09,38.05,38.08,49977.0,33.7695,33.7872,33.7517,33.7783,49977.0
2023-03-30 11:10:00,38.07,38.09,38.02,38.03,91029.0,33.7695,33.7872,33.7251,33.734,91029.0
2023-03-30 11:15:00,38.04,38.04,37.96,37.98,100805.0,33.7429,33.7429,33.6719,33.6896,100805.0
2023-03-30 11:20:00,37.98,38.08,37.97,38.07,30156.0,33.6896,33.7783,33.6808,33.7695,30156.0
2023-03-30 11:25:00,38.06,38.07,38.02,38.02,63363.0,33.7606,33.7695,33.7251,33.7251,63363.0
2023-03-30 11:30:00,38.02,38.07,38.0,38.05,185549.0,33.7251,33.7695,33.7074,33.7517,185549.0
2023-03-30 11:35:00,38.05,38.07,38.03,38.06,28185.0,33.7517,33.7695,33.734,33.7606,28185.0
2023-03-30 11:40:00,38.05,38.07,38.02,38.03,19348.0,33.7517,33.7695,33.7251,33.734,19348.0
2023-03-30 11:45:00,38.03,38.03,37.93,37.95,36822.0,33.734,33.734,33.6453,33.663,36822.0
2023-03-30 11:50:00,37.95,38.04,37.95,38.02,43128.0,33.663,33.7429,33.663,33.7251,43128.0
2023-03-30 11:55:00,38.02,38.05,38.01,38.02,17331.0,33.7251,33.7517,33.7163,33.7251,17331.0
2023-03-30 12:00:00,38.02,38.04,38.0,38.03,18993.0,33.7251,33.7429,33.7074,33.734,18993.0
2023-03-30 12:05:00,38.03,38.04,38.01,38.02,20320.0,33.734,33.7429,33.7163,33.7251,20320.0
2023-03-30 12:10:00,38.01,38.02,37.98,38.0,194150.0,33.7163,33.7251,33.6896,33.7074,194150.0
2023-03-30 12:15:00,38.0,38.02,37.98,38.01,53620.0,33.7074,33.7251,33.6896,33.7163,53620.0
2023-03-30 12:20:00,38.01,38.05,38.01,38.02,44333.0,33.7163,33.7517,33.7163,33.7251,44333.0
2023-03-30 12:25:00,38.03,38.05,38.02,38.03,15928.0,33.734,33.7517,33.7251,33.734,15928.0
2023-03-30 12:30:00,38.03,38.03,37.98,37.99,53767.0,33.734,33.734,33.6896,33.6985,53767.0
2023-03-30 12:35:00,37.98,37.98,37.94,37.94,53861.0,33.6896,33.6896,33.6542,33.6542,53861.0
2023-03-30 12:40:00,37.95,37.96,37.92,37.94,37570.0,33.663,33.6719,33.6364,33.6542,37570.0
2023-03-30 12:45:00,37.95,37.96,37.92,37.95,21754.0,33.663,33.6719,33.6364,33.663,21754.0
2023-03-30 12:50:00,37.95,37.98,37.95,37.97,14867.0,33.663,33.6896,33.663,33.6808,14867.0
2023-03-30 12:55:00,37.97,37.99,37.94,37.95,17320.0,33.6808,33.6985,33.6542,33.663,17320.0
2023-03-30 13:00:00,37.95,38.03,37.94,38.02,48075.0,33.663,33.734,33.6542,33.7251,48075.0
2023-03-30 13:05:00,38.03,38.03,37.96,37.97,52522.0,33.734,33.734,33.6719,33.6808,52522.0
2023-03-30 13:10:00,37.96,37.97,37.94,37.96,57305.0,33.6719,33.6808,33.6542,33.6719,57305.0
2023-03-30 13:15:00,37.96,37.96,37.94,37.95,23173.0,33.6719,33.6719,33.6542,33.663,23173.0
2023-03-30 13:20:00,37.95,37.97,37.94,37.95,43635.0,33.663,33.6808,33.6542,33.663,43635.0
2023-03-30 13:25:00,37.94,37.97,37.93,37.95,45938.0,33.6542,33.6808,33.6453,33.663,45938.0
2023-03-30 13:30:00,37.95,37.96,37.91,37.92,25242.0,33.663,33.6719,33.6275,33.6364,25242.0
2023-03-30 13:35:00,37.93,37.93,37.9,37.91,31148.0,33.6453,33.6453,33.6187,33.6275,31148.0
2023-03-30 13:40:00,37.91,37.93,37.9,37.91,21772.0,33.6275,33.6453,33.6187,33.6275,21772.0
2023-03-30 13:45:00,37.91,37.92,37.88,37.91,25739.0,33.6275,33.6364,33.6009,33.6275,25739.0
2023-03-30 13:50:00,37.92,37.95,37.92,37.94,33321.0,33.6364,33.663,33.6364,33.6542,33321.0
2023-03-30 13:55:00,37.94,37.96,37.93,37.95,47556.0,33.6542,33.6719,33.6453,33.663,47556.0
2023-03-30 14:00:00,37.95,37.96,37.93,37.94,60020.0,33.663,33.6719,33.6453,33.6542,60020.0
2023-03-30 14:05:00,37.94,37.95,37.92,37.94,53250.0,33.6542,33.663,33.6364,33.6542,53250.0
2023-03-30 14:10:00,37.94,37.98,37.92,37.97,60726.0,33.6542,33.6896,33.6364,33.6808,60726.0
2023-03-30 14:15:00,37.98,37.99,37.95,37.97,55833.0,33.6896,33.6985,33.663,33.6808,55833.0
2023-03-30 14:20:00,37.97,38.01,37.96,38.0,99910.0,33.6808,33.7163,33.6719,33.7074,99910.0
2023-03-30 14:25:00,38.0,38.01,37.98,38.0,41270.0,33.7074,33.7163,33.6896,33.7074,41270.0
2023-03-30 14:30:00,37.99,38.01,37.98,38.01,62193.0,33.6985,33.7163,33.6896,33.7163,62193.0
2023-03-30 14:35:00,38.01,38.01,37.95,37.98,42910.0,33.7163,33.7163,33.663,33.6896,42910.0
2023-03-30 14:40:00,37.98,37.99,37.96,37.97,21490.0,33.6896,33.6985,33.6719,33.6808,21490.0
2023-03-30 14:45:00,37.98,37.99,37.96,37.99,21880.0,33.6896,33.6985,33.6719,33.6985,21880.0
2023-03-30 14:50:00,37.99,38.0,37.98,37.99,24619.0,33.6985,33.7074,33.6896,33.6985,24619.0
2023-03-30 14:55:00,38.0,38.01,37.98,38.0,45155.0,33.7074,33.7163,33.6896,33.7074,45155.0
2023-03-30 15:00:00,38.0,38.04,38.0,38.03,46943.0,33.7074,33.7429,33.7074,33.734,46943.0
2023-03-30 15:05:00,38.03,38.05,38.01,38.03,49429.0,33.734,33.7517,33.7163,33.734,49429.0
2023-03-30 15:10:00,38.03,38.04,38.01,38.02,34148.0,33.734,33.7429,33.7163,33.7251,34148.0
2023-03-30 15:15:00,38.02,38.03,38.0,38.02,48156.0,33.7251,33.734,33.7074,33.7251,48156.0
2023-03-30 15:20:00,38.02,38.04,38.0,38.02,93891.0,33.7251,33.7429,33.7074,33.7251,93891.0
2023-03-30 15:25:00,38.02,38.07,38.01,38.05,76269.0,33.7251,33.7695,33.7163,33.7517,76269.0
2023-03-30 15:30:00,38.06,38.07,38.03,38.04,80233.0,33.7606,33.7695,33.734,33.7429,80233.0
2023-03-30 15:35:00,38.04,38.05,38.02,38.02,85573.0,33.7429,33.7517,33.7251,33.7251,85573.0
2023-03-30 15:40:00,38.02,38.04,38.01,38.02,73613.0,33.7251,33.7429,33.7163,33.7251,73613.0
2023-03-30 15:45:00,38.02,38.02,37.97,37.98,159420.0,33.7251,33.7251,33.6808,33.6896,159420.0
2023-03-30 15:50:00,37.98,38.01,37.97,37.97,217959.0,33.6896,33.7163,33.6808,33.6808,217959.0
2023-03-30 15:55:00,37.98,38.01,37.94,37.98,526506.0,33.6896,33.7163,33.6542,33.6896,526506.0
2023-03-31 09:30:00,37.97,38.1,37.94,38.05,234990.0,33.6808,33.7961,33.6542,33.7517,234990.0
2023-03-31 09:35:00,38.05,38.08,38.02,38.04,71584.0,33.7517,33.7783,33.7251,33.7429,71584.0
2023-03-31 09:40:00,38.03,38.07,38.0,38.01,78069.0,33.734,33.7695,33.7074,33.7163,78069.0
2023-03-31 09:45:00,38.01,38.04,37.95,37.95,95408.0,33.7163,33.7429,33.663,33.663,95408.0
2023-03-31 09:50:00,37.95,38.02,37.94,37.96,85438.0,33.663,33.7251,33.6542,33.6719,85438.0
2023-03-31 09:55:00,37.97,37.97,37.82,37.83,110029.0,33.6808,33.6808,33.5477,33.5566,110029.0
2023-03-31 10:00:00,37.83,37.89,37.8,37.84,125849.0,33.5566,33.6098,33.53,33.5655,125849.0
2023-03-31 10:05:00,37.84,37.9,37.83,37.86,56131.0,33.5655,33.6187,33.5566,33.5832,56131.0
2023-03-31 10:10:00,37.87,37.89,37.84,37.88,87489.0,33.5921,33.6098,33.5655,33.6009,87489.0
2023-03-31 10:15:00,37.88,37.91,37.86,37.88,78419.0,33.6009,33.6275,33.5832,33.6009,78419.0
2023-03-31 10:20:00,37.87,37.89,37.83,37.88,78210.0,33.5921,33.6098,33.5566,33.6009,78210.0
2023-03-31 10:25:00,37.87,37.87,37.82,37.83,41552.0,33.5921,33.5921,33.5477,33.5566,41552.0
2023-03-31 10:30:00,37.83,37.87,37.8,37.84,45723.0,33.5566,33.5921,33.53,33.5655,45723.0
2023-03-31 10:35:00,37.85,37.86,37.8,37.83,48810.0,33.5743,33.5832,33.53,33.5566,48810.0
2023-03-31 10:40:00,37.83,37.87,37.81,37.87,54025.0,33.5566,33.5921,33.5388,33.5921,54025.0
2023-03-31 10:45:00,37.87,37.9,37.85,37.88,130975.0,33.5921,33.6187,33.5743,33.6009,130975.0
2023-03-31 10:50:00,37.88,37.88,37.74,37.79,171791.0,33.6009,33.6009,33.4768,33.5211,171791.0
2023-03-31 10:55:00,37.78,37.85,37.77,37.83,54492.0,33.5122,33.5743,33.5034,33.5566,54492.0
2023-03-31 11:00:00,37.83,37.85,37.79,37.84,45237.0,33.5566,33.5743,33.5211,33.5655,45237.0
2023-03-31 11:05:00,37.84,37.86,37.76,37.77,85631.0,33.5655,33.5832,33.4945,33.5034,85631.0
2023-03-31 11:10:00,37.77,37.84,37.77,37.83,79946.0,33.5034,33.5655,33.5034,33.5566,79946.0
2023-03-31 11:15:00,37.84,37.87,37.81,37.84,92353.0,33.5655,33.5921,33.5388,33.5655,92353.0
2023-03-31 11:20:00,37.84,37.9,37.84,37.87,101000.0,33.5655,33.6187,33.5655,33.5921,101000.0
2023-03-31 11:25:00,37.87,37.92,37.87,37.9,81260.0,33.5921,33.6364,33.5921,33.6187,81260.0
2023-03-31 11:30:00,37.91,37.91,37.82,37.89,242366.0,33.6275,33.6275,33.5477,33.6098,242366.0
2023-03-31 11:35:00,37.89,37.91,37.88,37.9,67656.0,33.6098,33.6275,33.6009,33.6187,67656.0
2023-03-31 11:40:00,37.9,37.95,37.9,37.94,62361.0,33.6187,33.663,33.6187,33.6542,62361.0
2023-03-31 11:45:00,37.94,37.99,37.94,37.94,48239.0,33.6542,33.6985,33.6542,33.6542,48239.0
2023-03-31 11:50:00,37.94,37.94,37.9,37.91,23083.0,33.6542,33.6542,33.6187,33.6275,23083.0
2023-03-31 11:55:00,37.91,37.95,37.88,37.94,77052.0,33.6275,33.663,33.6009,33.6542,77052.0
2023-03-31 12:00:00,37.95,37.97,37.94,37.96,61991.0,33.663,33.6808,33.6542,33.6719,61991.0
2023-03-31 12:05:00,37.96,37.97,37.91,37.93,106040.0,33.6719,33.6808,33.6275,33.6453,106040.0
2023-03-31 12:10:00,37.94,37.99,37.93,37.98,50470.0,33.6542,33.6985,33.6453,33.6896,50470.0
2023-03-31 12:15:00,37.99,38.02,37.97,37.97,62805.0,33.6985,33.7251,33.6808,33.6808,62805.0
2023-03-31 12:20:00,37.98,37.99,37.96,37.98,43898.0,33.6896,33.6985,33.6719,33.6896,43898.0
2023-03-31 12:25:00,37.98,37.98,37.94,37.96,33843.0,33.6896,33.6896,33.6542,33.6719,33843.0
2023-03-31 12:30:00,37.96,37.97,37.93,37.95,77072.0,33.6719,33.6808,33.6453,33.663,77072.0
2023-03-31 12:35:00,37.94,37.99,37.94,37.98,96880.0,33.6542,33.6985,33.6542,33.6896,96880.0
2023-03-31 12:40:00,37.99,38.0,37.97,37.98,66716.0,33.6985,33.7074,33.6808,33.6896,66716.0
2023-03-31 12:45:00,37.98,37.98,37.95,37.97,25176.0,33.6896,33.6896,33.663,33.6808,25176.0
2023-03-31 12:50:00,37.97,37.98,37.95,37.97,29534.0,33.6808,33.6896,33.663,33.6808,29534.0
2023-03-31 12:55:00,37.96,37.97,37.96,37.97,18699.0,33.6719,33.6808,33.6719,33.6808,18699.0
2023-03-31 13:00:00,37.97,37.97,37.94,37.96,77897.0,33.6808,33.6808,33.6542,33.6719,77897.0
2023-03-31 13:05:00,37.96,37.98,37.94,37.97,40129.0,33.6719,33.6896,33.6542,33.6808,40129.0
2023-03-31 13:10:00,37.96,37.97,37.93,37.94,49659.0,33.6719,33.6808,33.6453,33.6542,49659.0
2023-03-31 13:15:00,37.95,37.98,37.94,37.95,50615.0,33.663,33.6896,33.6542,33.663,50615.0
2023-03-31 13:20:00,37.96,37.97,37.94,37.95,42154.0,33.6719,33.6808,33.6542,33.663,42154.0
2023-03-31 13:25:00,37.95,37.96,37.91,37.93,25662.0,33.663,33.6719,33.6275,33.6453,25662.0
2023-03-31 13:30:00,37.93,37.93,37.9,37.91,38421.0,33.6453,33.6453,33.6187,33.6275,38421.0
2023-03-31 13:35:00,37.91,37.93,37.91,37.91,24452.0,33.6275,33.6453,33.6275,33.6275,24452.0
2023-03-31 13:40:00,37.91,37.93,37.91,37.91,25608.0,33.6275,33.6453,33.6275,33.6275,25608.0
2023-03-31 13:45:00,37.92,37.93,37.89,37.9,31401.0,33.6364,33.6453,33.6098,33.6187,31401.0
2023-03-31 13:50:00,37.9,37.9,37.88,37.88,31095.0,33.6187,33.6187,33.6009,33.6009,31095.0
2023-03-31 13:55:00,37.87,37.89,37.86,37.89,31847.0,33.5921,33.6098,33.5832,33.6098,31847.0
2023-03-31 14:00:00,37.89,37.9,37.85,37.86,40865.0,33.6098,33.6187,33.5743,33.5832,40865.0
2023-03-31 14:05:00,37.85,37.94,37.85,37.9,163400.0,33.5743,33.6542,33.5743,33.6187,163400.0
2023-03-31 14:10:00,37.9,37.91,37.87,37.9,29229.0,33.6187,33.6275,33.5921,33.6187,29229.0
2023-03-31 14:15:00,37.91,37.92,37.89,37.91,64198.0,33.6275,33.6364,33.6098,33.6275,64198.0
2023-03-31 14:20:00,37.9,37.91,37.86,37.87,44337.0,33.6187,33.6275,33.5832,33.5921,44337.0
2023-03-31 14:25:00,37.87,37.88,37.85,37.87,62988.0,33.5921,33.6009,33.5743,33.5921,62988.0
2023-03-31 14:30:00,37.88,37.9,37.85,37.88,97225.0,33.6009,33.6187,33.5743,33.6009,97225.0
2023-03-31 14:35:00,37.87,37.87,37.83,37.85,40332.0,33.5921,33.5921,33.5566,33.5743,40332.0
2023-03-31 14:40:00,37.85,37.88,37.84,37.86,28716.0,33.5743,33.6009,33.5655,33.5832,28716.0
2023-03-31 14:45:00,37.87,37.88,37.85,37.86,26894.0,33.5921,33.6009,33.5743,33.5832,26894.0
2023-03-31 14:50:00,37.87,37.87,37.85,37.87,36318.0,33.5921,33.5921,33.5743,33.5921,36318.0
2023-03-31 14:55:00,37.87,37.9,37.85,37.9,69000.0,33.5921,33.6187,33.5743,33.6187,69000.0
2023-03-31 15:00:00,37.9,37.93,37.89,37.9,98127.0,33.6187,33.6453,33.6098,33.6187,98127.0
2023-03-31 15:05:00,37.9,37.91,37.87,37.89,56303.0,33.6187,33.6275,33.5921,33.6098,56303.0
2023-03-31 15:10:00,37.89,37.91,37.86,37.88,113177.0,33.6098,33.6275,33.5832,33.6009,113177.0
2023-03-31 15:15:00,37.87,37.9,37.86,37.9,60388.0,33.5921,33.6187,33.5832,33.6187,60388.0
2023-03-31 15:20:00,37.9,37.92,37.88,37.9,55324.0,33.6187,33.6364,33.6009,33.6187,55324.0
2023-03-31 15:25:00,37.9,37.92,37.89,37.91,35021.0,33.6187,33.6364,33.6098,33.6275,35021.0
2023-03-31 15:30:00,37.91,37.92,37.88,37.9,69895.0,33.6275,33.6364,33.6009,33.6187,69895.0
2023-03-31 15:35:00,37.89,37.89,37.85,37.86,69876.0,33.6098,33.6098,33.5743,33.5832,69876.0
2023-03-31 15:40:00,37.86,37.87,37.83,37.87,57656.0,33.5832,33.5921,33.5566,33.5921,57656.0
2023-03-31 15:45:00,37.87,37.9,37.85,37.87,122930.0,33.5921,33.6187,33.5743,33.5921,122930.0
2023-03-31 15:50:00,37.88,37.94,37.87,37.94,209632.0,33.6009,33.6542,33.5921,33.6542,209632.0
2023-03-31 15:55:00,37.94,37.98,37.93,37.94,434190.0,33.6542,33.6896,33.6453,33.6542,434190.0
2023-04-03 09:30:00,39.88,40.03,39.7,40.02,692508.0,35.375,35.5081,35.2153,35.4992,692508.0
2023-04-03 09:35:00,40.03,40.11,39.87,39.93,296442.0,35.5081,35.579,35.3661,35.4194,296442.0
2023-04-03 09:40:00,39.94,39.95,39.85,39.92,200775.0,35.4282,35.4371,35.3484,35.4105,200775.0
2023-04-03 09:45:00,39.92,39.99,39.85,39.86,227997.0,35.4105,35.4726,35.3484,35.3573,227997.0
2023-04-03 09:50:00,39.86,39.89,39.8,39.83,214677.0,35.3573,35.3839,35.304,35.3307,214677.0
2023-04-03 09:55:00,39.83,39.87,39.76,39.77,143691.0,35.3307,35.3661,35.2686,35.2774,143691.0
2023-04-03 10:00:00,39.77,39.85,39.74,39.76,194173.0,35.2774,35.3484,35.2508,35.2686,194173.0
2023-04-03 10:05:00,39.76,39.98,39.74,39.9,360445.0,35.2686,35.4637,35.2508,35.3927,360445.0
2023-04-03 10:10:00,39.89,39.89,39.75,39.77,158379.0,35.3839,35.3839,35.2597,35.2774,158379.0
2023-04-03 10:15:00,39.77,39.83,39.73,39.8,96597.0,35.2774,35.3307,35.242,35.304,96597.0
2023-04-03 10:20:00,39.81,39.85,39.76,39.79,152286.0,35.3129,35.3484,35.2686,35.2952,152286.0
2023-04-03 10:25:00,39.8,39.84,39.78,39.8,73799.0,35.304,35.3395,35.2863,35.304,73799.0
2023-04-03 10:30:00,39.8,39.84,39.76,39.83,118700.0,35.304,35.3395,35.2686,35.3307,118700.0
2023-04-03 10:35:00,39.83,39.84,39.72,39.77,160852.0,35.3307,35.3395,35.2331,35.2774,160852.0
2023-04-03 10:40:00,39.76,39.8,39.7,39.79,101120.0,35.2686,35.304,35.2153,35.2952,101120.0
2023-04-03 10:45:00,39.79,39.81,39.72,39.75,165745.0,35.2952,35.3129,35.2331,35.2597,165745.0
2023-04-03 10:50:00,39.75,39.78,39.7,39.73,94333.0,35.2597,35.2863,35.2153,35.242,94333.0
2023-04-03 10:55:00,39.73,39.77,39.62,39.62,161189.0,35.242,35.2774,35.1444,35.1444,161189.0
2023-04-03 11:00:00,39.62,39.64,39.54,39.55,171847.0,35.1444,35.1621,35.0734,35.0823,171847.0
2023-04-03 11:05:00,39.56,39.58,39.51,39.58,163892.0,35.0912,35.1089,35.0468,35.1089,163892.0
2023-04-03 11:10:00,39.57,39.6,39.54,39.56,74432.0,35.1,35.1266,35.0734,35.0912,74432.0
2023-04-03 11:15:00,39.56,39.6,39.53,39.58,108721.0,35.0912,35.1266,35.0645,35.1089,108721.0
2023-04-03 11:20:00,39.59,39.61,39.54,39.58,76473.0,35.1178,35.1355,35.0734,35.1089,76473.0
2023-04-03 11:25:00,39.58,39.63,39.57,39.62,101060.0,35.1089,35.1532,35.1,35.1444,101060.0
2023-04-03 11:30:00,39.62,39.66,39.58,39.59,135386.0,35.1444,35.1799,35.1089,35.1178,135386.0
2023-04-03 11:35:00,39.59,39.6,39.54,39.59,86185.0,35.1178,35.1266,35.0734,35.1178,86185.0
2023-04-03 11:40:00,39.59,39.65,39.59,39.63,63018.0,35.1178,35.171,35.1178,35.1532,63018.0
2023-04-03 11:45:00,39.62,39.63,39.54,39.57,67437.0,35.1444,35.1532,35.0734,35.1,67437.0
2023-04-03 11:50:00,39.55,39.64,39.53,39.63,57596.0,35.0823,35.1621,35.0645,35.1532,57596.0
2023-04-03 11:55:00,39.63,39.68,39.63,39.66,42765.0,35.1532,35.1976,35.1532,35.1799,42765.0
2023-04-03 12:00:00,39.66,39.67,39.6,39.62,55484.0,35.1799,35.1887,35.1266,35.1444,55484.0
2023-04-03 12:05:00,39.62,39.64,39.59,39.62,45794.0,35.1444,35.1621,35.1178,35.1444,45794.0
2023-04-03 12:10:00,39.62,39.67,39.61,39.67,26482.0,35.1444,35.1887,35.1355,35.1887,26482.0
2023-04-03 12:15:00,39.67,39.74,39.67,39.73,41913.0,35.1887,35.2508,35.1887,35.242,41913.0
2023-04-03 12:20:00,39.73,39.74,39.65,39.67,45520.0,35.242,35.2508,35.171,35.1887,45520.0
2023-04-03 12:25:00,39.67,39.73,39.65,39.73,59921.0,35.1887,35.242,35.171,35.242,59921.0
2023-04-03 12:30:00,39.72,39.73,39.7,39.72,52138.0,35.2331,35.242,35.2153,35.2331,52138.0
2023-04-03 12:35:00,39.72,39.73,39.67,39.72,54626.0,35.2331,35.242,35.1887,35.2331,54626.0
2023-04-03 12:40:00,39.73,39.74,39.66,39.67,132435.0,35.242,35.2508,35.1799,35.1887,132435.0
2023-04-03 12:45:00,39.68,39.72,39.67,39.71,64247.0,35.1976,35.2331,35.1887,35.2242,64247.0
2023-04-03 12:50:00,39.71,39.76,39.7,39.75,38333.0,35.2242,35.2686,35.2153,35.2597,38333.0
2023-04-03 12:55:00,39.74,39.74,39.7,39.72,33719.0,35.2508,35.2508,35.2153,35.2331,33719.0
2023-04-03 13:00:00,39.73,39.74,39.69,39.74,21874.0,35.242,35.2508,35.2065,35.2508,21874.0
2023-04-03 13:05:00,39.75,39.79,39.74,39.79,21505.0,35.2597,35.2952,35.2508,35.2952,21505.0
2023-04-03 13:10:00,39.79,39.84,39.78,39.83,64091.0,35.2952,35.3395,35.2863,35.3307,64091.0
2023-04-03 13:15:00,39.83,39.87,39.82,39.86,83783.0,35.3307,35.3661,35.3218,35.3573,83783.0
2023-04-03 13:20:00,39.86,39.87,39.83,39.85,19803.0,35.3573,35.3661,35.3307,35.3484,19803.0
2023-04-03 13:25:00,39.85,39.86,39.79,39.8,41474.0,35.3484,35.3573,35.2952,35.304,41474.0
2023-04-03 13:30:00,39.8,39.85,39.79,39.84,49908.0,35.304,35.3484,35.2952,35.3395,49908.0
2023-04-03 13:35:00,39.83,39.84,39.8,39.8,94555.0,35.3307,35.3395,35.304,35.304,94555.0
2023-04-03 13:40:00,39.8,39.81,39.77,39.78,45477.0,35.304,35.3129,35.2774,35.2863,45477.0
2023-04-03 13:45:00,39.77,39.81,39.76,39.81,28905.0,35.2774,35.3129,35.2686,35.3129,28905.0
2023-04-03 13:50:00,39.81,39.82,39.78,39.81,33684.0,35.3129,35.3218,35.2863,35.3129,33684.0
2023-04-03 13:55:00,39.81,39.82,39.79,39.8,32366.0,35.3129,35.3218,35.2952,35.304,32366.0
2023-04-03 14:00:00,39.79,39.83,39.78,39.79,50552.0,35.2952,35.3307,35.2863,35.2952,50552.0
2023-04-03 14:05:00,39.79,39.85,39.78,39.83,57839.0,35.2952,35.3484,35.2863,35.3307,57839.0
2023-04-03 14:10:00,39.83,39.85,39.82,39.84,57573.0,35.3307,35.3484,35.3218,35.3395,57573.0
2023-04-03 14:15:00,39.84,39.85,39.79,39.81,85738.0,35.3395,35.3484,35.2952,35.3129,85738.0
2023-04-03 14:20:00,39.82,39.85,39.8,39.81,56050.0,35.3218,35.3484,35.304,35.3129,56050.0
2023-04-03 14:25:00,39.82,39.86,39.79,39.85,68699.0,35.3218,35.3573,35.2952,35.3484,68699.0
2023-04-03 14:30:00,39.84,39.87,39.81,39.82,63890.0,35.3395,35.3661,35.3129,35.3218,63890.0
2023-04-03 14:35:00,39.82,39.83,39.8,39.83,27188.0,35.3218,35.3307,35.304,35.3307,27188.0
2023-04-03 14:40:00,39.82,39.86,39.82,39.84,54588.0,35.3218,35.3573,35.3218,35.3395,54588.0
2023-04-03 14:45:00,39.84,39.87,39.83,39.87,36706.0,35.3395,35.3661,35.3307,35.3661,36706.0
2023-04-03 14:50:00,39.87,39.89,39.85,39.87,30802.0,35.3661,35.3839,35.3484,35.3661,30802.0
2023-04-03 14:55:00,39.88,39.92,39.87,39.91,42703.0,35.375,35.4105,35.3661,35.4016,42703.0
2023-04-03 15:00:00,39.92,39.94,39.91,39.93,105552.0,35.4105,35.4282,35.4016,35.4194,105552.0
2023-04-03 15:05:00,39.93,39.95,39.92,39.93,49704.0,35.4194,35.4371,35.4105,35.4194,49704.0
2023-04-03 15:10:00,39.94,39.97,39.92,39.96,81291.0,35.4282,35.4548,35.4105,35.446,81291.0
2023-04-03 15:15:00,39.95,39.96,39.91,39.91,93851.0,35.4371,35.446,35.4016,35.4016,93851.0
2023-04-03 15:20:00,39.91,39.95,39.91,39.93,64118.0,35.4016,35.4371,35.4016,35.4194,64118.0
2023-04-03 15:25:00,39.94,39.97,39.93,39.93,110265.0,35.4282,35.4548,35.4194,35.4194,110265.0
2023-04-03 15:30:00,39.94,39.95,39.9,39.9,153904.0,35.4282,35.4371,35.3927,35.3927,153904.0
2023-04-03 15:35:00,39.91,39.91,39.74,39.75,277401.0,35.4016,35.4016,35.2508,35.2597,277401.0
2023-04-03 15:40:00,39.75,39.76,39.66,39.75,422335.0,35.2597,35.2686,35.1799,35.2597,422335.0
2023-04-03 15:45:00,39.75,39.8,39.72,39.77,347160.0,35.2597,35.304,35.2331,35.2774,347160.0
2023-04-03 15:50:00,39.77,39.8,39.73,39.73,368610.0,35.2774,35.304,35.242,35.242,368610.0
2023-04-03 15:55:00,39.74,39.76,39.72,39.74,703004.0,35.2508,35.2686,35.2331,35.2508,703004.0
2023-04-04 09:30:00,39.92,39.93,39.68,39.73,351467.0,35.4105,35.4194,35.1976,35.242,351467.0
2023-04-04 09:35:00,39.73,39.89,39.69,39.72,228199.0,35.242,35.3839,35.2065,35.2331,228199.0
2023-04-04 09:40:00,39.73,39.76,39.67,39.71,104412.0,35.242,35.2686,35.1887,35.2242,104412.0
2023-04-04 09:45:00,39.72,39.79,39.7,39.77,116016.0,35.2331,35.2952,35.2153,35.2774,116016.0
2023-04-04 09:50:00,39.77,39.77,39.62,39.68,128425.0,35.2774,35.2774,35.1444,35.1976,128425.0
2023-04-04 09:55:00,39.67,39.77,39.66,39.77,141535.0,35.1887,35.2774,35.1799,35.2774,141535.0
2023-04-04 10:00:00,39.77,39.83,39.7,39.81,158398.0,35.2774,35.3307,35.2153,35.3129,158398.0
2023-04-04 10:05:00,39.81,39.85,39.74,39.79,101584.0,35.3129,35.3484,35.2508,35.2952,101584.0
2023-04-04 10:10:00,39.79,39.85,39.73,39.84,82008.0,35.2952,35.3484,35.242,35.3395,82008.0
2023-04-04 10:15:00,39.85,39.86,39.75,39.75,83384.0,35.3484,35.3573,35.2597,35.2597,83384.0
2023-04-04 10:20:00,39.75,39.76,39.56,39.62,153015.0,35.2597,35.2686,35.0912,35.1444,153015.0
2023-04-04 10:25:00,39.62,39.66,39.54,39.64,158908.0,35.1444,35.1799,35.0734,35.1621,158908.0
2023-04-04 10:30:00,39.66,39.72,39.65,39.7,116535.0,35.1799,35.2331,35.171,35.2153,116535.0
2023-04-04 10:35:00,39.7,39.75,39.63,39.68,88425.0,35.2153,35.2597,35.1532,35.1976,88425.0
2023-04-04 10:40:00,39.68,39.69,39.62,39.69,50465.0,35.1976,35.2065,35.1444,35.2065,50465.0
2023-04-04 10:45:00,39.7,39.71,39.57,39.59,146999.0,35.2153,35.2242,35.1,35.1178,146999.0
2023-04-04 10:50:00,39.58,39.63,39.54,39.6,129786.0,35.1089,35.1532,35.0734,35.1266,129786.0
2023-04-04 10:55:00,39.6,39.67,39.6,39.63,54926.0,35.1266,35.1887,35.1266,35.1532,54926.0
2023-04-04 11:00:00,39.63,39.65,39.55,39.59,56012.0,35.1532,35.171,35.0823,35.1178,56012.0
2023-04-04 11:05:00,39.59,39.66,39.58,39.63,43084.0,35.1178,35.1799,35.1089,35.1532,43084.0
2023-04-04 11:10:00,39.64,39.65,39.56,39.56,50743.0,35.1621,35.171,35.0912,35.0912,50743.0
2023-04-04 11:15:00,39.56,39.57,39.53,39.56,77150.0,35.0912,35.1,35.0645,35.0912,77150.0
2023-04-04 11:20:00,39.56,39.56,39.46,39.48,81625.0,35.0912,35.0912,35.0025,35.0202,81625.0
2023-04-04 11:25:00,39.48,39.53,39.46,39.52,78813.0,35.0202,35.0645,35.0025,35.0557,78813.0
2023-04-04 11:30:00,39.52,39.53,39.4,39.45,175717.0,35.0557,35.0645,34.9492,34.9936,175717.0
2023-04-04 11:35:00,39.45,39.47,39.42,39.42,85093.0,34.9936,35.0113,34.967,34.967,85093.0
2023-04-04 11:40:00,39.41,39.42,39.35,39.37,117280.0,34.9581,34.967,34.9049,34.9226,117280.0
2023-04-04 11:45:00,39.38,39.41,39.31,39.32,150359.0,34.9315,34.9581,34.8694,34.8783,150359.0
2023-04-04 11:50:00,39.31,39.32,39.18,39.19,185439.0,34.8694,34.8783,34.7541,34.763,185439.0
2023-04-04 11:55:00,39.2,39.23,39.19,39.22,119904.0,34.7718,34.7984,34.763,34.7896,119904.0
2023-04-04 12:00:00,39.22,39.29,39.22,39.26,39340.0,34.7896,34.8517,34.7896,34.825,39340.0
2023-04-04 12:05:00,39.25,39.28,39.23,39.27,32006.0,34.8162,34.8428,34.7984,34.8339,32006.0
2023-04-04 12:10:00,39.28,39.3,39.23,39.23,68973.0,34.8428,34.8605,34.7984,34.7984,68973.0
2023-04-04 12:15:00,39.24,39.24,39.19,39.2,42462.0,34.8073,34.8073,34.763,34.7718,42462.0
2023-04-04 12:20:00,39.2,39.29,39.17,39.28,58456.0,34.7718,34.8517,34.7452,34.8428,58456.0
2023-04-04 12:25:00,39.29,39.36,39.28,39.34,53635.0,34.8517,34.9137,34.8428,34.896,53635.0
2023-04-04 12:30:00,39.36,39.37,39.33,39.35,25163.0,34.9137,34.9226,34.8871,34.9049,25163.0
2023-04-04 12:35:00,39.35,39.35,39.31,39.33,36172.0,34.9049,34.9049,34.8694,34.8871,36172.0
2023-04-04 12:40:00,39.33,39.39,39.33,39.38,36534.0,34.8871,34.9404,34.8871,34.9315,36534.0
2023-04-04 12:45:00,39.38,39.38,39.29,39.33,37472.0,34.9315,34.9315,34.8517,34.8871,37472.0
2023-04-04 12:50:00,39.33,39.38,39.33,39.36,27776.0,34.8871,34.9315,34.8871,34.9137,27776.0
2023-04-04 12:55:00,39.36,39.36,39.29,39.32,161889.0,34.9137,34.9137,34.8517,34.8783,161889.0
2023-04-04 13:00:00,39.32,39.37,39.29,39.37,123272.0,34.8783,34.9226,34.8517,34.9226,123272.0
2023-04-04 13:05:00,39.36,39.37,39.34,39.36,36564.0,34.9137,34.9226,34.896,34.9137,36564.0
2023-04-04 13:10:00,39.36,39.43,39.34,39.42,27481.0,34.9137,34.9758,34.896,34.967,27481.0
2023-04-04 13:15:00,39.43,39.47,39.42,39.47,28223.0,34.9758,35.0113,34.967,35.0113,28223.0
2023-04-04 13:20:00,39.46,39.52,39.46,39.51,39239.0,35.0025,35.0557,35.0025,35.0468,39239.0
2023-04-04 13:25:00,39.51,39.51,39.47,39.48,28591.0,35.0468,35.0468,35.0113,35.0202,28591.0
2023-04-04 13:30:00,39.48,39.49,39.45,39.47,36547.0,35.0202,35.0291,34.9936,35.0113,36547.0
2023-04-04 13:35:00,39.47,39.49,39.44,39.45,25290.0,35.0113,35.0291,34.9847,34.9936,25290.0
2023-04-04 13:40:00,39.46,39.48,39.44,39.46,124913.0,35.0025,35.0202,34.9847,35.0025,124913.0
2023-04-04 13:45:00,39.46,39.46,39.42,39.45,20521.0,35.0025,35.0025,34.967,34.9936,20521.0
2023-04-04 13:50:00,39.45,39.46,39.42,39.44,19774.0,34.9936,35.0025,34.967,34.9847,19774.0
2023-04-04 13:55:00,39.43,39.43,39.39,39.43,55800.0,34.9758,34.9758,34.9404,34.9758,55800.0
2023-04-04 14:00:00,39.43,39.44,39.42,39.43,25179.0,34.9758,34.9847,34.967,34.9758,25179.0
2023-04-04 14:05:00,39.43,39.43,39.39,39.39,54780.0,34.9758,34.9758,34.9404,34.9404,54780.0
2023-04-04 14:10:00,39.4,39.45,39.39,39.45,68614.0,34.9492,34.9936,34.9404,34.9936,68614.0
2023-04-04 14:15:00,39.45,39.46,39.39,39.42,37078.0,34.9936,35.0025,34.9404,34.967,37078.0
2023-04-04 14:20:00,39.42,39.42,39.37,39.37,48486.0,34.967,34.967,34.9226,34.9226,48486.0
2023-04-04 14:25:00,39.38,39.41,39.35,39.36,83578.0,34.9315,34.9581,34.9049,34.9137,83578.0
2023-04-04 14:30:00,39.36,39.36,39.3,39.3,67536.0,34.9137,34.9137,34.8605,34.8605,67536.0
2023-04-04 14:35:00,39.3,39.36,39.29,39.35,45217.0,34.8605,34.9137,34.8517,34.9049,45217.0
2023-04-04 14:40:00,39.34,39.35,39.3,39.31,45440.0,34.896,34.9049,34.8605,34.8694,45440.0
2023-04-04 14:45:00,39.32,39.32,39.3,39.31,55821.0,34.8783,34.8783,34.8605,34.8694,55821.0
2023-04-04 14:50:00,39.31,39.33,39.3,39.33,79294.0,34.8694,34.8871,34.8605,34.8871,79294.0
2023-04-04 14:55:00,39.33,39.35,39.29,39.3,80399.0,34.8871,34.9049,34.8517,34.8605,80399.0
2023-04-04 15:00:00,39.29,39.3,39.25,39.27,83721.0,34.8517,34.8605,34.8162,34.8339,83721.0
2023-04-04 15:05:00,39.27,39.28,39.24,39.26,79856.0,34.8339,34.8428,34.8073,34.825,79856.0
2023-04-04 15:10:00,39.26,39.27,39.2,39.21,104300.0,34.825,34.8339,34.7718,34.7807,104300.0
2023-04-04 15:15:00,39.22,39.25,39.19,39.24,86595.0,34.7896,34.8162,34.763,34.8073,86595.0
2023-04-04 15:20:00,39.24,39.26,39.18,39.2,146351.0,34.8073,34.825,34.7541,34.7718,146351.0
2023-04-04 15:25:00,39.19,39.22,39.18,39.2,83835.0,34.763,34.7896,34.7541,34.7718,83835.0
2023-04-04 15:30:00,39.2,39.21,39.16,39.2,136507.0,34.7718,34.7807,34.7363,34.7718,136507.0
2023-04-04 15:35:00,39.19,39.22,39.15,39.19,113750.0,34.763,34.7896,34.7275,34.763,113750.0
2023-04-04 15:40:00,39.19,39.2,39.17,39.17,121146.0,34.763,34.7718,34.7452,34.7452,121146.0
2023-04-04 15:45:00,39.18,39.2,39.14,39.2,184453.0,34.7541,34.7718,34.7186,34.7718,184453.0
2023-04-04 15:50:00,39.19,39.29,39.19,39.27,325461.0,34.763,34.8517,34.763,34.8339,325461.0
2023-04-04 15:55:00,39.27,39.33,39.27,39.33,368426.0,34.8339,34.8871,34.8339,34.8871,368426.0
2023-04-05 09:30:00,39.96,40.04,39.89,39.94,577798.0,35.446,35.5169,35.3839,35.4282,577798.0
2023-04-05 09:35:00,39.95,39.96,39.79,39.79,264024.0,35.4371,35.446,35.2952,35.2952,264024.0
2023-04-05 09:40:00,39.79,39.84,39.77,39.8,160946.0,35.2952,35.3395,35.2774,35.304,160946.0
2023-04-05 09:45:00,39.81,39.94,39.75,39.88,552627.0,35.3129,35.4282,35.2597,35.375,552627.0
2023-04-05 09:50:00,39.89,40.0,39.88,39.96,228268.0,35.3839,35.4815,35.375,35.446,228268.0
2023-04-05 09:55:00,39.96,39.97,39.86,39.87,188475.0,35.446,35.4548,35.3573,35.3661,188475.0
2023-04-05 10:00:00,39.88,39.94,39.6,39.61,221847.0,35.375,35.4282,35.1266,35.1355,221847.0
2023-04-05 10:05:00,39.61,39.64,39.56,39.57,136135.0,35.1355,35.1621,35.0912,35.1,136135.0
2023-04-05 10:10:00,39.57,39.59,39.49,39.55,173948.0,35.1,35.1178,35.0291,35.0823,173948.0
2023-04-05 10:15:00,39.54,39.62,39.54,39.56,105008.0,35.0734,35.1444,35.0734,35.0912,105008.0
2023-04-05 10:20:00,39.56,39.69,39.56,39.68,82125.0,35.0912,35.2065,35.0912,35.1976,82125.0
2023-04-05 10:25:00,39.68,39.68,39.59,39.6,70106.0,35.1976,35.1976,35.1178,35.1266,70106.0
2023-04-05 10:30:00,39.59,39.71,39.58,39.66,163127.0,35.1178,35.2242,35.1089,35.1799,163127.0
2023-04-05 10:35:00,39.66,39.76,39.65,39.68,125143.0,35.1799,35.2686,35.171,35.1976,125143.0
2023-04-05 10:40:00,39.68,39.68,39.51,39.52,122299.0,35.1976,35.1976,35.0468,35.0557,122299.0
2023-04-05 10:45:00,39.51,39.52,39.45,39.48,102476.0,35.0468,35.0557,34.9936,35.0202,102476.0
2023-04-05 10:50:00,39.47,39.53,39.44,39.53,75284.0,35.0113,35.0645,34.9847,35.0645,75284.0
2023-04-05 10:55:00,39.53,39.61,39.53,39.58,90549.0,35.0645,35.1355,35.0645,35.1089,90549.0
2023-04-05 11:00:00,39.57,39.64,39.52,39.62,140825.0,35.1,35.1621,35.0557,35.1444,140825.0
2023-04-05 11:05:00,39.62,39.7,39.61,39.67,178007.0,35.1444,35.2153,35.1355,35.1887,178007.0
2023-04-05 11:10:00,39.66,39.75,39.66,39.73,159734.0,35.1799,35.2597,35.1799,35.242,159734.0
2023-04-05 11:15:00,39.72,39.76,39.7,39.75,226598.0,35.2331,35.2686,35.2153,35.2597,226598.0
2023-04-05 11:20:00,39.75,39.76,39.7,39.72,178727.0,35.2597,35.2686,35.2153,35.2331,178727.0
2023-04-05 11:25:00,39.71,39.75,39.67,39.74,239417.0,35.2242,35.2597,35.1887,35.2508,239417.0
2023-04-05 11:30:00,39.74,39.86,39.7,39.85,437887.0,35.2508,35.3573,35.2153,35.3484,437887.0
2023-04-05 11:35:00,39.85,39.9,39.81,39.82,142729.0,35.3484,35.3927,35.3129,35.3218,142729.0
2023-04-05 11:40:00,39.83,39.83,39.76,39.77,74046.0,35.3307,35.3307,35.2686,35.2774,74046.0
2023-04-05 11:45:00,39.78,39.86,39.76,39.84,72334.0,35.2863,35.3573,35.2686,35.3395,72334.0
2023-04-05 11:50:00,39.83,39.84,39.76,39.77,48651.0,35.3307,35.3395,35.2686,35.2774,48651.0
2023-04-05 11:55:00,39.77,39.89,39.76,39.88,70501.0,35.2774,35.3839,35.2686,35.375,70501.0
2023-04-05 12:00:00,39.88,39.89,39.84,39.87,61192.0,35.375,35.3839,35.3395,35.3661,61192.0
2023-04-05 12:05:00,39.88,39.89,39.83,39.84,56800.0,35.375,35.3839,35.3307,35.3395,56800.0
2023-04-05 12:10:00,39.84,39.85,39.81,39.84,60788.0,35.3395,35.3484,35.3129,35.3395,60788.0
2023-04-05 12:15:00,39.84,39.85,39.79,39.84,58022.0,35.3395,35.3484,35.2952,35.3395,58022.0
2023-04-05 12:20:00,39.84,39.84,39.8,39.82,71890.0,35.3395,35.3395,35.304,35.3218,71890.0
2023-04-05 12:25:00,39.82,39.83,39.74,39.8,79797.0,35.3218,35.3307,35.2508,35.304,79797.0
2023-04-05 12:30:00,39.8,39.81,39.75,39.77,95761.0,35.304,35.3129,35.2597,35.2774,95761.0
2023-04-05 12:35:00,39.77,39.82,39.73,39.73,34630.0,35.2774,35.3218,35.242,35.242,34630.0
2023-04-05 12:40:00,39.73,39.74,39.69,39.71,33436.0,35.242,35.2508,35.2065,35.2242,33436.0
2023-04-05 12:45:00,39.72,39.73,39.68,39.7,67802.0,35.2331,35.242,35.1976,35.2153,67802.0
2023-04-05 12:50:00,39.69,39.7,39.65,39.69,287344.0,35.2065,35.2153,35.171,35.2065,287344.0
2023-04-05 12:55:00,39.69,39.71,39.67,39.69,49746.0,35.2065,35.2242,35.1887,35.2065,49746.0
2023-04-05 13:00:00,39.69,39.73,39.68,39.73,63170.0,35.2065,35.242,35.1976,35.242,63170.0
2023-04-05 13:05:00,39.73,39.8,39.73,39.77,54217.0,35.242,35.304,35.242,35.2774,54217.0
2023-04-05 13:10:00,39.77,39.84,39.76,39.78,64691.0,35.2774,35.3395,35.2686,35.2863,64691.0
2023-04-05 13:15:00,39.79,39.83,39.78,39.82,35129.0,35.2952,35.3307,35.2863,35.3218,35129.0
2023-04-05 13:20:00,39.82,39.84,39.8,39.83,61080.0,35.3218,35.3395,35.304,35.3307,61080.0
2023-04-05 13:25:00,39.83,39.85,39.81,39.81,48865.0,35.3307,35.3484,35.3129,35.3129,48865.0
2023-04-05 13:30:00,39.81,39.84,39.81,39.83,48505.0,35.3129,35.3395,35.3129,35.3307,48505.0
2023-04-05 13:35:00,39.82,39.82,39.77,39.77,33621.0,35.3218,35.3218,35.2774,35.2774,33621.0
2023-04-05 13:40:00,39.77,39.78,39.74,39.77,61198.0,35.2774,35.2863,35.2508,35.2774,61198.0
2023-04-05 13:45:00,39.77,39.77,39.7,39.72,37271.0,35.2774,35.2774,35.2153,35.2331,37271.0
2023-04-05 13:50:00,39.72,39.76,39.71,39.72,53073.0,35.2331,35.2686,35.2242,35.2331,53073.0
2023-04-05 13:55:00,39.72,39.77,39.71,39.77,40788.0,35.2331,35.2774,35.2242,35.2774,40788.0
2023-04-05 14:00:00,39.76,39.84,39.75,39.84,57491.0,35.2686,35.3395,35.2597,35.3395,57491.0
2023-04-05 14:05:00,39.84,39.86,39.82,39.86,38177.0,35.3395,35.3573,35.3218,35.3573,38177.0
2023-04-05 14:10:00,39.85,39.86,39.78,39.84,86712.0,35.3484,35.3573,35.2863,35.3395,86712.0
2023-04-05 14:15:00,39.84,39.84,39.8,39.82,64925.0,35.3395,35.3395,35.304,35.3218,64925.0
2023-04-05 14:20:00,39.81,39.83,39.77,39.77,75139.0,35.3129,35.3307,35.2774,35.2774,75139.0
2023-04-05 14:25:00,39.78,39.83,39.78,39.82,31208.0,35.2863,35.3307,35.2863,35.3218,31208.0
2023-04-05 14:30:00,39.83,39.84,39.81,39.82,43235.0,35.3307,35.3395,35.3129,35.3218,43235.0
2023-04-05 14:35:00,39.82,39.84,39.81,39.83,50615.0,35.3218,35.3395,35.3129,35.3307,50615.0
2023-04-05 14:40:00,39.83,39.84,39.79,39.83,48977.0,35.3307,35.3395,35.2952,35.3307,48977.0
2023-04-05 14:45:00,39.83,39.83,39.79,39.8,44192.0,35.3307,35.3307,35.2952,35.304,44192.0
2023-04-05 14:50:00,39.8,39.82,39.79,39.82,29833.0,35.304,35.3218,35.2952,35.3218,29833.0
2023-04-05 14:55:00,39.81,39.85,39.81,39.84,67846.0,35.3129,35.3484,35.3129,35.3395,67846.0
2023-04-05 15:00:00,39.84,39.85,39.8,39.83,56755.0,35.3395,35.3484,35.304,35.3307,56755.0
2023-04-05 15:05:00,39.83,39.85,39.81,39.82,41043.0,35.3307,35.3484,35.3129,35.3218,41043.0
2023-04-05 15:10:00,39.82,39.83,39.8,39.82,51590.0,35.3218,35.3307,35.304,35.3218,51590.0
2023-04-05 15:15:00,39.82,39.84,39.81,39.82,53166.0,35.3218,35.3395,35.3129,35.3218,53166.0
2023-04-05 15:20:00,39.81,39.82,39.78,39.82,78375.0,35.3129,35.3218,35.2863,35.3218,78375.0
2023-04-05 15:25:00,39.82,39.86,39.82,39.86,144585.0,35.3218,35.3573,35.3218,35.3573,144585.0
2023-04-05 15:30:00,39.85,40.01,39.85,39.98,664990.0,35.3484,35.4903,35.3484,35.4637,664990.0
2023-04-05 15:35:00,39.98,40.0,39.96,39.98,100990.0,35.4637,35.4815,35.446,35.4637,100990.0
2023-04-05 15:40:00,39.98,39.99,39.96,39.98,172934.0,35.4637,35.4726,35.446,35.4637,172934.0
2023-04-05 15:45:00,39.98,39.98,39.88,39.9,214488.0,35.4637,35.4637,35.375,35.3927,214488.0
2023-04-05 15:50:00,39.89,39.94,39.88,39.88,363092.0,35.3839,35.4282,35.375,35.375,363092.0
2023-04-05 15:55:00,39.89,39.91,39.86,39.89,577136.0,35.3839,35.4016,35.3573,35.3839,577136.0
2023-04-06 09:30:00,39.82,39.87,39.65,39.71,358742.0,35.3218,35.3661,35.171,35.2242,358742.0
2023-04-06 09:35:00,39.71,39.72,39.6,39.7,121294.0,35.2242,35.2331,35.1266,35.2153,121294.0
2023-04-06 09:40:00,39.7,39.85,39.59,39.67,219447.0,35.2153,35.3484,35.1178,35.1887,219447.0
2023-04-06 09:45:00,39.66,39.7,39.6,39.69,108924.0,35.1799,35.2153,35.1266,35.2065,108924.0
2023-04-06 09:50:00,39.69,39.74,39.61,39.63,93428.0,35.2065,35.2508,35.1355,35.1532,93428.0
2023-04-06 09:55:00,39.62,39.71,39.6,39.69,200822.0,35.1444,35.2242,35.1266,35.2065,200822.0
2023-04-06 10:00:00,39.69,39.74,39.65,39.71,336661.0,35.2065,35.2508,35.171,35.2242,336661.0
2023-04-06 10:05:00,39.73,39.78,39.7,39.76,83471.0,35.242,35.2863,35.2153,35.2686,83471.0
2023-04-06 10:10:00,39.76,39.81,39.74,39.79,56337.0,35.2686,35.3129,35.2508,35.2952,56337.0
2023-04-06 10:15:00,39.79,39.87,39.78,39.86,61955.0,35.2952,35.3661,35.2863,35.3573,61955.0
2023-04-06 10:20:00,39.86,39.86,39.71,39.73,114076.0,35.3573,35.3573,35.2242,35.242,114076.0
2023-04-06 10:25:00,39.73,39.81,39.72,39.76,74556.0,35.242,35.3129,35.2331,35.2686,74556.0
2023-04-06 10:30:00,39.77,39.77,39.72,39.76,55683.0,35.2774,35.2774,35.2331,35.2686,55683.0
2023-04-06 10:35:00,39.76,39.76,39.66,39.68,82271.0,35.2686,35.2686,35.1799,35.1976,82271.0
2023-04-06 10:40:00,39.69,39.71,39.65,39.68,56650.0,35.2065,35.2242,35.171,35.1976,56650.0
2023-04-06 10:45:00,39.68,39.75,39.66,39.72,100715.0,35.1976,35.2597,35.1799,35.2331,100715.0
2023-04-06 10:50:00,39.72,39.81,39.72,39.77,79636.0,35.2331,35.3129,35.2331,35.2774,79636.0
2023-04-06 10:55:00,39.77,39.8,39.76,39.79,120717.0,35.2774,35.304,35.2686,35.2952,120717.0
2023-04-06 11:00:00,39.79,39.8,39.73,39.76,93594.0,35.2952,35.304,35.242,35.2686,93594.0
2023-04-06 11:05:00,39.76,39.78,39.75,39.75,52456.0,35.2686,35.2863,35.2597,35.2597,52456.0
2023-04-06 11:10:00,39.76,39.76,39.69,39.69,58313.0,35.2686,35.2686,35.2065,35.2065,58313.0
2023-04-06 11:15:00,39.7,39.7,39.62,39.63,83839.0,35.2153,35.2153,35.1444,35.1532,83839.0
2023-04-06 11:20:00,39.64,39.64,39.58,39.59,62938.0,35.1621,35.1621,35.1089,35.1178,62938.0
2023-04-06 11:25:00,39.59,39.64,39.58,39.63,51205.0,35.1178,35.1621,35.1089,35.1532,51205.0
2023-04-06 11:30:00,39.63,39.67,39.6,39.65,56195.0,35.1532,35.1887,35.1266,35.171,56195.0
2023-04-06 11:35:00,39.64,39.66,39.63,39.64,50414.0,35.1621,35.1799,35.1532,35.1621,50414.0
2023-04-06 11:40:00,39.64,39.7,39.62,39.69,44595.0,35.1621,35.2153,35.1444,35.2065,44595.0
2023-04-06 11:45:00,39.69,39.72,39.65,39.69,38871.0,35.2065,35.2331,35.171,35.2065,38871.0
2023-04-06 11:50:00,39.69,39.7,39.64,39.66,39632.0,35.2065,35.2153,35.1621,35.1799,39632.0
2023-04-06 11:55:00,39.67,39.72,39.66,39.71,42778.0,35.1887,35.2331,35.1799,35.2242,42778.0
2023-04-06 12:00:00,39.72,39.73,39.67,39.69,74012.0,35.2331,35.242,35.1887,35.2065,74012.0
2023-04-06 12:05:00,39.69,39.7,39.67,39.69,53267.0,35.2065,35.2153,35.1887,35.2065,53267.0
2023-04-06 12:10:00,39.69,39.69,39.64,39.68,34993.0,35.2065,35.2065,35.1621,35.1976,34993.0
2023-04-06 12:15:00,39.68,39.7,39.66,39.66,27841.0,35.1976,35.2153,35.1799,35.1799,27841.0
2023-04-06 12:20:00,39.66,39.67,39.65,39.66,19956.0,35.1799,35.1887,35.171,35.1799,19956.0
2023-04-06 12:25:00,39.66,39.68,39.64,39.65,40499.0,35.1799,35.1976,35.1621,35.171,40499.0
2023-04-06 12:30:00,39.64,39.73,39.63,39.72,38684.0,35.1621,35.242,35.1532,35.2331,38684.0
2023-04-06 12:35:00,39.72,39.74,39.71,39.71,34827.0,35.2331,35.2508,35.2242,35.2242,34827.0
2023-04-06 12:40:00,39.72,39.73,39.7,39.72,28741.0,35.2331,35.242,35.2153,35.2331,28741.0
2023-04-06 12:45:00,39.73,39.74,39.67,39.69,48808.0,35.242,35.2508,35.1887,35.2065,48808.0
2023-04-06 12:50:00,39.69,39.71,39.68,39.7,28017.0,35.2065,35.2242,35.1976,35.2153,28017.0
2023-04-06 12:55:00,39.69,39.7,39.67,39.68,13658.0,35.2065,35.2153,35.1887,35.1976,13658.0
2023-04-06 13:00:00,39.68,39.68,39.64,39.65,47359.0,35.1976,35.1976,35.1621,35.171,47359.0
2023-04-06 13:05:00,39.65,39.67,39.64,39.66,18358.0,35.171,35.1887,35.1621,35.1799,18358.0
2023-04-06 13:10:00,39.66,39.69,39.65,39.69,38359.0,35.1799,35.2065,35.171,35.2065,38359.0
2023-04-06 13:15:00,39.68,39.7,39.68,39.69,19864.0,35.1976,35.2153,35.1976,35.2065,19864.0
2023-04-06 13:20:00,39.7,39.71,39.69,39.7,38853.0,35.2153,35.2242,35.2065,35.2153,38853.0
2023-04-06 13:25:00,39.69,39.72,39.69,39.7,17043.0,35.2065,35.2331,35.2065,35.2153,17043.0
2023-04-06 13:30:00,39.71,39.71,39.68,39.68,65422.0,35.2242,35.2242,35.1976,35.1976,65422.0
2023-04-06 13:35:00,39.69,39.71,39.68,39.71,36182.0,35.2065,35.2242,35.1976,35.2242,36182.0
2023-04-06 13:40:00,39.71,39.71,39.68,39.69,25377.0,35.2242,35.2242,35.1976,35.2065,25377.0
2023-04-06 13:45:00,39.69,39.69,39.65,39.66,44652.0,35.2065,35.2065,35.171,35.1799,44652.0
2023-04-06 13:50:00,39.66,39.68,39.64,39.68,28060.0,35.1799,35.1976,35.1621,35.1976,28060.0
2023-04-06 13:55:00,39.67,39.68,39.65,39.66,30753.0,35.1887,35.1976,35.171,35.1799,30753.0
2023-04-06 14:00:00,39.67,39.69,39.65,39.68,43592.0,35.1887,35.2065,35.171,35.1976,43592.0
2023-04-06 14:05:00,39.68,39.71,39.68,39.7,22647.0,35.1976,35.2242,35.1976,35.2153,22647.0
2023-04-06 14:10:00,39.7,39.72,39.68,39.68,30467.0,35.2153,35.2331,35.1976,35.1976,30467.0
2023-04-06 14:15:00,39.69,39.7,39.68,39.69,21059.0,35.2065,35.2153,35.1976,35.2065,21059.0
2023-04-06 14:20:00,39.68,39.7,39.67,39.68,40709.0,35.1976,35.2153,35.1887,35.1976,40709.0
2023-04-06 14:25:00,39.68,39.69,39.65,39.68,38675.0,35.1976,35.2065,35.171,35.1976,38675.0
2023-04-06 14:30:00,39.69,39.71,39.67,39.69,30020.0,35.2065,35.2242,35.1887,35.2065,30020.0
2023-04-06 14:35:00,39.7,39.7,39.64,39.66,63317.0,35.2153,35.2153,35.1621,35.1799,63317.0
2023-04-06 14:40:00,39.66,39.67,39.65,39.66,22462.0,35.1799,35.1887,35.171,35.1799,22462.0
2023-04-06 14:45:00,39.66,39.67,39.65,39.66,28858.0,35.1799,35.1887,35.171,35.1799,28858.0
2023-04-06 14:50:00,39.66,39.67,39.63,39.63,34221.0,35.1799,35.1887,35.1532,35.1532,34221.0
2023-04-06 14:55:00,39.63,39.63,39.59,39.59,45832.0,35.1532,35.1532,35.1178,35.1178,45832.0
2023-04-06 15:00:00,39.6,39.61,39.59,39.61,40165.0,35.1266,35.1355,35.1178,35.1355,40165.0
2023-04-06 15:05:00,39.61,39.62,39.56,39.57,80241.0,35.1355,35.1444,35.0912,35.1,80241.0
2023-04-06 15:10:00,39.56,39.57,39.51,39.52,63729.0,35.0912,35.1,35.0468,35.0557,63729.0
2023-04-06 15:15:00,39.52,39.55,39.51,39.55,39414.0,35.0557,35.0823,35.0468,35.0823,39414.0
2023-04-06 15:20:00,39.55,39.55,39.46,39.47,72834.0,35.0823,35.0823,35.0025,35.0113,72834.0
2023-04-06 15:25:00,39.47,39.49,39.45,39.48,79770.0,35.0113,35.0291,34.9936,35.0202,79770.0
2023-04-06 15:30:00,39.48,39.51,39.47,39.48,77577.0,35.0202,35.0468,35.0113,35.0202,77577.0
2023-04-06 15:35:00,39.49,39.5,39.47,39.47,64755.0,35.0291,35.0379,35.0113,35.0113,64755.0
2023-04-06 15:40:00,39.48,39.49,39.44,39.48,149081.0,35.0202,35.0291,34.9847,35.0202,149081.0
2023-04-06 15:45:00,39.48,39.51,39.45,39.51,168915.0,35.0202,35.0468,34.9936,35.0468,168915.0
2023-04-06 15:50:00,39.51,39.53,39.46,39.47,341662.0,35.0468,35.0645,35.0025,35.0113,341662.0
2023-04-06 15:55:00,39.46,39.54,39.45,39.5,890711.0,35.0025,35.0734,34.9936,35.0379,890711.0
2023-04-10 09:30:00,39.48,39.62,39.39,39.59,164037.0,35.0202,35.1444,34.9404,35.1178,164037.0
2023-04-10 09:35:00,39.56,39.69,39.55,39.67,46321.0,35.0912,35.2065,35.0823,35.1887,46321.0
2023-04-10 09:40:00,39.7,39.8,39.69,39.79,81402.0,35.2153,35.304,35.2065,35.2952,81402.0
2023-04-10 09:45:00,39.77,39.85,39.72,39.73,60031.0,35.2774,35.3484,35.2331,35.242,60031.0
2023-04-10 09:50:00,39.73,39.81,39.72,39.75,58329.0,35.242,35.3129,35.2331,35.2597,58329.0
2023-04-10 09:55:00,39.76,39.76,39.69,39.71,62114.0,35.2686,35.2686,35.2065,35.2242,62114.0
2023-04-10 10:00:00,39.7,39.78,39.69,39.77,52657.0,35.2153,35.2863,35.2065,35.2774,52657.0
2023-04-10 10:05:00,39.77,39.81,39.74,39.77,59910.0,35.2774,35.3129,35.2508,35.2774,59910.0
2023-04-10 10:10:00,39.77,39.82,39.76,39.76,56486.0,35.2774,35.3218,35.2686,35.2686,56486.0
2023-04-10 10:15:00,39.76,39.79,39.73,39.74,34464.0,35.2686,35.2952,35.242,35.2508,34464.0
2023-04-10 10:20:00,39.74,39.75,39.65,39.66,38934.0,35.2508,35.2597,35.171,35.1799,38934.0
2023-04-10 10:25:00,39.66,39.72,39.63,39.71,55027.0,35.1799,35.2331,35.1532,35.2242,55027.0
2023-04-10 10:30:00,39.72,39.78,39.72,39.73,41697.0,35.2331,35.2863,35.2331,35.242,41697.0
2023-04-10 10:35:00,39.74,39.79,39.72,39.73,37284.0,35.2508,35.2952,35.2331,35.242,37284.0
2023-04-10 10:40:00,39.73,39.73,39.65,39.7,61292.0,35.242,35.242,35.171,35.2153,61292.0
2023-04-10 10:45:00,39.7,39.7,39.63,39.65,34463.0,35.2153,35.2153,35.1532,35.171,34463.0
2023-04-10 10:50:00,39.64,39.65,39.62,39.65,22903.0,35.1621,35.171,35.1444,35.171,22903.0
2023-04-10 10:55:00,39.65,39.67,39.6,39.6,24669.0,35.171,35.1887,35.1266,35.1266,24669.0
2023-04-10 11:00:00,39.6,39.66,39.58,39.62,22782.0,35.1266,35.1799,35.1089,35.1444,22782.0
2023-04-10 11:05:00,39.63,39.65,39.6,39.62,20273.0,35.1532,35.171,35.1266,35.1444,20273.0
2023-04-10 11:10:00,39.62,39.64,39.61,39.62,39837.0,35.1444,35.1621,35.1355,35.1444,39837.0
2023-04-10 11:15:00,39.62,39.64,39.57,39.62,33298.0,35.1444,35.1621,35.1,35.1444,33298.0
2023-04-10 11:20:00,39.62,39.63,39.6,39.61,16438.0,35.1444,35.1532,35.1266,35.1355,16438.0
2023-04-10 11:25:00,39.61,39.66,39.61,39.65,30645.0,35.1355,35.1799,35.1355,35.171,30645.0
2023-04-10 11:30:00,39.65,39.67,39.63,39.67,27233.0,35.171,35.1887,35.1532,35.1887,27233.0
2023-04-10 11:35:00,39.67,39.68,39.63,39.65,30735.0,35.1887,35.1976,35.1532,35.171,30735.0
2023-04-10 11:40:00,39.65,39.66,39.59,39.59,36472.0,35.171,35.1799,35.1178,35.1178,36472.0
2023-04-10 11:45:00,39.6,39.63,39.59,39.61,9666.0,35.1266,35.1532,35.1178,35.1355,9666.0
2023-04-10 11:50:00,39.62,39.62,39.55,39.56,37964.0,35.1444,35.1444,35.0823,35.0912,37964.0
2023-04-10 11:55:00,39.55,39.55,39.49,39.52,25231.0,35.0823,35.0823,35.0291,35.0557,25231.0
2023-04-10 12:00:00,39.52,39.55,39.5,39.55,20644.0,35.0557,35.0823,35.0379,35.0823,20644.0
2023-04-10 12:05:00,39.55,39.55,39.49,39.5,20594.0,35.0823,35.0823,35.0291,35.0379,20594.0
2023-04-10 12:10:00,39.5,39.56,39.5,39.55,34068.0,35.0379,35.0912,35.0379,35.0823,34068.0
2023-04-10 12:15:00,39.55,39.58,39.55,39.55,29328.0,35.0823,35.1089,35.0823,35.0823,29328.0
2023-04-10 12:20:00,39.55,39.6,39.54,39.59,15635.0,35.0823,35.1266,35.0734,35.1178,15635.0
2023-04-10 12:25:00,39.59,39.59,39.57,39.59,13211.0,35.1178,35.1178,35.1,35.1178,13211.0
2023-04-10 12:30:00,39.59,39.61,39.58,39.58,25733.0,35.1178,35.1355,35.1089,35.1089,25733.0
2023-04-10 12:35:00,39.59,39.63,39.58,39.63,20977.0,35.1178,35.1532,35.1089,35.1532,20977.0
2023-04-10 12:40:00,39.62,39.62,39.6,39.61,25121.0,35.1444,35.1444,35.1266,35.1355,25121.0
2023-04-10 12:45:00,39.61,39.62,39.59,39.59,16988.0,35.1355,35.1444,35.1178,35.1178,16988.0
2023-04-10 12:50:00,39.59,39.61,39.58,39.6,16523.0,35.1178,35.1355,35.1089,35.1266,16523.0
2023-04-10 12:55:00,39.6,39.61,39.59,39.6,21423.0,35.1266,35.1355,35.1178,35.1266,21423.0
2023-04-10 13:00:00,39.61,39.61,39.55,39.57,13334.0,35.1355,35.1355,35.0823,35.1,13334.0
2023-04-10 13:05:00,39.57,39.62,39.56,39.61,28812.0,35.1,35.1444,35.0912,35.1355,28812.0
2023-04-10 13:10:00,39.61,39.62,39.59,39.61,8146.0,35.1355,35.1444,35.1178,35.1355,8146.0
2023-04-10 13:15:00,39.62,39.64,39.62,39.63,20029.0,35.1444,35.1621,35.1444,35.1532,20029.0
2023-04-10 13:20:00,39.63,39.66,39.61,39.61,30127.0,35.1532,35.1799,35.1355,35.1355,30127.0
2023-04-10 13:25:00,39.62,39.64,39.61,39.64,6238.0,35.1444,35.1621,35.1355,35.1621,6238.0
2023-04-10 13:30:00,39.64,39.65,39.62,39.64,31435.0,35.1621,35.171,35.1444,35.1621,31435.0
2023-04-10 13:35:00,39.64,39.65,39.6,39.62,25473.0,35.1621,35.171,35.1266,35.1444,25473.0
2023-04-10 13:40:00,39.62,39.66,39.61,39.65,26904.0,35.1444,35.1799,35.1355,35.171,26904.0
2023-04-10 13:45:00,39.66,39.68,39.65,39.67,30323.0,35.1799,35.1976,35.171,35.1887,30323.0
2023-04-10 13:50:00,39.67,39.69,39.66,39.67,49530.0,35.1887,35.2065,35.1799,35.1887,49530.0
2023-04-10 13:55:00,39.67,39.71,39.65,39.69,148236.0,35.1887,35.2242,35.171,35.2065,148236.0
2023-04-10 14:00:00,39.69,39.69,39.66,39.69,23673.0,35.2065,35.2065,35.1799,35.2065,23673.0
2023-04-10 14:05:00,39.69,39.7,39.67,39.67,31154.0,35.2065,35.2153,35.1887,35.1887,31154.0
2023-04-10 14:10:00,39.68,39.7,39.67,39.69,29496.0,35.1976,35.2153,35.1887,35.2065,29496.0
2023-04-10 14:15:00,39.68,39.71,39.68,39.68,31153.0,35.1976,35.2242,35.1976,35.1976,31153.0
2023-04-10 14:20:00,39.68,39.69,39.68,39.69,20499.0,35.1976,35.2065,35.1976,35.2065,20499.0
2023-04-10 14:25:00,39.69,39.7,39.65,39.66,23598.0,35.2065,35.2153,35.171,35.1799,23598.0
2023-04-10 14:30:00,39.68,39.69,39.65,39.66,20101.0,35.1976,35.2065,35.171,35.1799,20101.0
2023-04-10 14:35:00,39.66,39.67,39.64,39.66,20015.0,35.1799,35.1887,35.1621,35.1799,20015.0
2023-04-10 14:40:00,39.66,39.67,39.64,39.65,17489.0,35.1799,35.1887,35.1621,35.171,17489.0
2023-04-10 14:45:00,39.65,39.66,39.64,39.66,15486.0,35.171,35.1799,35.1621,35.1799,15486.0
2023-04-10 14:50:00,39.66,39.67,39.65,39.66,29320.0,35.1799,35.1887,35.171,35.1799,29320.0
2023-04-10 14:55:00,39.66,39.68,39.64,39.67,35045.0,35.1799,35.1976,35.1621,35.1887,35045.0
2023-04-10 15:00:00,39.67,39.7,39.66,39.7,25551.0,35.1887,35.2153,35.1799,35.2153,25551.0
2023-04-10 15:05:00,39.69,39.7,39.68,39.7,40746.0,35.2065,35.2153,35.1976,35.2153,40746.0
2023-04-10 15:10:00,39.69,39.7,39.66,39.69,45599.0,35.2065,35.2153,35.1799,35.2065,45599.0
2023-04-10 15:15:00,39.69,39.71,39.67,39.7,22716.0,35.2065,35.2242,35.1887,35.2153,22716.0
2023-04-10 15:20:00,39.7,39.71,39.67,39.69,70472.0,35.2153,35.2242,35.1887,35.2065,70472.0
2023-04-10 15:25:00,39.69,39.71,39.67,39.7,56195.0,35.2065,35.2242,35.1887,35.2153,56195.0
2023-04-10 15:30:00,39.7,39.73,39.69,39.71,115423.0,35.2153,35.242,35.2065,35.2242,115423.0
2023-04-10 15:35:00,39.7,39.71,39.68,39.69,49727.0,35.2153,35.2242,35.1976,35.2065,49727.0
2023-04-10 15:40:00,39.68,39.71,39.67,39.7,101160.0,35.1976,35.2242,35.1887,35.2153,101160.0
2023-04-10 15:45:00,39.69,39.7,39.66,39.68,166051.0,35.2065,35.2153,35.1799,35.1976,166051.0
2023-04-10 15:50:00,39.68,39.69,39.64,39.66,231386.0,35.1976,35.2065,35.1621,35.1799,231386.0
2023-04-10 15:55:00,39.67,39.71,39.66,39.71,404084.0,35.1887,35.2242,35.1799,35.2242,404084.0
2023-04-11 09:30:00,40.01,40.01,39.85,39.88,239718.0,35.4903,35.4903,35.3484,35.375,239718.0
2023-04-11 09:35:00,39.89,39.94,39.82,39.83,112073.0,35.3839,35.4282,35.3218,35.3307,112073.0
2023-04-11 09:40:00,39.83,39.96,39.83,39.92,80476.0,35.3307,35.446,35.3307,35.4105,80476.0
2023-04-11 09:45:00,39.93,40.0,39.93,39.97,94806.0,35.4194,35.4815,35.4194,35.4548,94806.0
2023-04-11 09:50:00,39.97,39.98,39.91,39.93,61368.0,35.4548,35.4637,35.4016,35.4194,61368.0
2023-04-11 09:55:00,39.93,39.93,39.8,39.83,87489.0,35.4194,35.4194,35.304,35.3307,87489.0
2023-04-11 10:00:00,39.84,39.91,39.82,39.88,168043.0,35.3395,35.4016,35.3218,35.375,168043.0
2023-04-11 10:05:00,39.88,39.9,39.86,39.87,74443.0,35.375,35.3927,35.3573,35.3661,74443.0
2023-04-11 10:10:00,39.86,39.99,39.85,39.97,58622.0,35.3573,35.4726,35.3484,35.4548,58622.0
2023-04-11 10:15:00,39.98,40.01,39.95,40.0,92709.0,35.4637,35.4903,35.4371,35.4815,92709.0
2023-04-11 10:20:00,40.01,40.02,39.98,40.02,79492.0,35.4903,35.4992,35.4637,35.4992,79492.0
2023-04-11 10:25:00,40.01,40.02,39.98,40.01,66826.0,35.4903,35.4992,35.4637,35.4903,66826.0
2023-04-11 10:30:00,40.01,40.02,39.98,40.0,52908.0,35.4903,35.4992,35.4637,35.4815,52908.0
2023-04-11 10:35:00,40.0,40.0,39.95,39.99,73030.0,35.4815,35.4815,35.4371,35.4726,73030.0
2023-04-11 10:40:00,39.98,40.02,39.97,40.01,63428.0,35.4637,35.4992,35.4548,35.4903,63428.0
2023-04-11 10:45:00,40.01,40.02,39.95,40.02,67482.0,35.4903,35.4992,35.4371,35.4992,67482.0
2023-04-11 10:50:00,40.01,40.03,39.99,39.99,101030.0,35.4903,35.5081,35.4726,35.4726,101030.0
2023-04-11 10:55:00,40.0,40.03,39.99,40.01,39816.0,35.4815,35.5081,35.4726,35.4903,39816.0
2023-04-11 11:00:00,40.01,40.07,40.01,40.04,59589.0,35.4903,35.5435,35.4903,35.5169,59589.0
2023-04-11 11:05:00,40.05,40.06,40.02,40.02,38418.0,35.5258,35.5347,35.4992,35.4992,38418.0
2023-04-11 11:10:00,40.02,40.09,40.01,40.07,114574.0,35.4992,35.5613,35.4903,35.5435,114574.0
2023-04-11 11:15:00,40.06,40.07,40.01,40.03,88256.0,35.5347,35.5435,35.4903,35.5081,88256.0
2023-04-11 11:20:00,40.03,40.07,40.03,40.06,34570.0,35.5081,35.5435,35.5081,35.5347,34570.0
2023-04-11 11:25:00,40.05,40.07,40.01,40.01,31224.0,35.5258,35.5435,35.4903,35.4903,31224.0
2023-04-11 11:30:00,40.01,40.03,39.99,40.0,96197.0,35.4903,35.5081,35.4726,35.4815,96197.0
2023-04-11 11:35:00,40.0,40.07,39.99,40.06,41350.0,35.4815,35.5435,35.4726,35.5347,41350.0
2023-04-11 11:40:00,40.07,40.08,40.05,40.07,25080.0,35.5435,35.5524,35.5258,35.5435,25080.0
2023-04-11 11:45:00,40.07,40.1,40.06,40.09,23528.0,35.5435,35.5702,35.5347,35.5613,23528.0
2023-04-11 11:50:00,40.09,40.11,40.09,40.11,26758.0,35.5613,35.579,35.5613,35.579,26758.0
2023-04-11 11:55:00,40.11,40.11,40.09,40.09,80527.0,35.579,35.579,35.5613,35.5613,80527.0
2023-04-11 12:00:00,40.09,40.09,40.03,40.03,22128.0,35.5613,35.5613,35.5081,35.5081,22128.0
2023-04-11 12:05:00,40.04,40.04,40.01,40.03,16311.0,35.5169,35.5169,35.4903,35.5081,16311.0
2023-04-11 12:10:00,40.03,40.05,40.01,40.01,15509.0,35.5081,35.5258,35.4903,35.4903,15509.0
2023-04-11 12:15:00,40.01,40.04,40.01,40.03,22971.0,35.4903,35.5169,35.4903,35.5081,22971.0
2023-04-11 12:20:00,40.03,40.07,40.03,40.06,17293.0,35.5081,35.5435,35.5081,35.5347,17293.0
2023-04-11 12:25:00,40.06,40.07,40.02,40.03,33394.0,35.5347,35.5435,35.4992,35.5081,33394.0
2023-04-11 12:30:00,40.03,40.07,40.02,40.05,28851.0,35.5081,35.5435,35.4992,35.5258,28851.0
2023-04-11 12:35:00,40.05,40.06,40.03,40.05,26067.0,35.5258,35.5347,35.5081,35.5258,26067.0
2023-04-11 12:40:00,40.05,40.05,40.02,40.04,12684.0,35.5258,35.5258,35.4992,35.5169,12684.0
2023-04-11 12:45:00,40.04,40.06,40.03,40.05,28150.0,35.5169,35.5347,35.5081,35.5258,28150.0
2023-04-11 12:50:00,40.06,40.07,40.05,40.05,28176.0,35.5347,35.5435,35.5258,35.5258,28176.0
2023-04-11 12:55:00,40.06,40.1,40.06,40.09,21890.0,35.5347,35.5702,35.5347,35.5613,21890.0
2023-04-11 13:00:00,40.09,40.1,40.06,40.08,15371.0,35.5613,35.5702,35.5347,35.5524,15371.0
2023-04-11 13:05:00,40.09,40.11,40.07,40.09,29135.0,35.5613,35.579,35.5435,35.5613,29135.0
2023-04-11 13:10:00,40.09,40.1,40.07,40.09,24625.0,35.5613,35.5702,35.5435,35.5613,24625.0
2023-04-11 13:15:00,40.09,40.09,40.06,40.07,15947.0,35.5613,35.5613,35.5347,35.5435,15947.0
2023-04-11 13:20:00,40.07,40.07,40.05,40.06,19525.0,35.5435,35.5435,35.5258,35.5347,19525.0
2023-04-11 13:25:00,40.05,40.07,40.04,40.06,32956.0,35.5258,35.5435,35.5169,35.5347,32956.0
2023-04-11 13:30:00,40.06,40.07,40.04,40.05,20509.0,35.5347,35.5435,35.5169,35.5258,20509.0
2023-04-11 13:35:00,40.04,40.06,40.03,40.04,30175.0,35.5169,35.5347,35.5081,35.5169,30175.0
2023-04-11 13:40:00,40.04,40.05,40.02,40.02,39120.0,35.5169,35.5258,35.4992,35.4992,39120.0
2023-04-11 13:45:00,40.03,40.05,40.02,40.04,27293.0,35.5081,35.5258,35.4992,35.5169,27293.0
2023-04-11 13:50:00,40.04,40.04,40.0,40.01,34938.0,35.5169,35.5169,35.4815,35.4903,34938.0
2023-04-11 13:55:00,40.01,40.02,39.99,40.0,49372.0,35.4903,35.4992,35.4726,35.4815,49372.0
2023-04-11 14:00:00,40.0,40.06,40.0,40.05,58980.0,35.4815,35.5347,35.4815,35.5258,58980.0
2023-04-11 14:05:00,40.05,40.08,40.05,40.07,21626.0,35.5258,35.5524,35.5258,35.5435,21626.0
2023-04-11 14:10:00,40.07,40.07,40.04,40.04,18620.0,35.5435,35.5435,35.5169,35.5169,18620.0
2023-04-11 14:15:00,40.04,40.06,40.03,40.04,30648.0,35.5169,35.5347,35.5081,35.5169,30648.0
2023-04-11 14:20:00,40.05,40.06,40.04,40.04,30691.0,35.5258,35.5347,35.5169,35.5169,30691.0
2023-04-11 14:25:00,40.05,40.05,40.03,40.05,24487.0,35.5258,35.5258,35.5081,35.5258,24487.0
2023-04-11 14:30:00,40.05,40.07,40.04,40.06,40664.0,35.5258,35.5435,35.5169,35.5347,40664.0
2023-04-11 14:35:00,40.07,40.08,40.04,40.04,16780.0,35.5435,35.5524,35.5169,35.5169,16780.0
2023-04-11 14:40:00,40.04,40.05,40.02,40.03,57174.0,35.5169,35.5258,35.4992,35.5081,57174.0
2023-04-11 14:45:00,40.03,40.03,40.0,40.01,17042.0,35.5081,35.5081,35.4815,35.4903,17042.0
2023-04-11 14:50:00,40.01,40.02,39.99,40.02,22790.0,35.4903,35.4992,35.4726,35.4992,22790.0
2023-04-11 14:55:00,40.02,40.03,40.0,40.0,30709.0,35.4992,35.5081,35.4815,35.4815,30709.0
2023-04-11 15:00:00,40.01,40.01,39.99,40.0,51747.0,35.4903,35.4903,35.4726,35.4815,51747.0
2023-04-11 15:05:00,40.01,40.02,39.98,40.0,26956.0,35.4903,35.4992,35.4637,35.4815,26956.0
2023-04-11 15:10:00,40.0,40.0,39.97,40.0,55561.0,35.4815,35.4815,35.4548,35.4815,55561.0
2023-04-11 15:15:00,40.0,40.02,39.99,40.0,64489.0,35.4815,35.4992,35.4726,35.4815,64489.0
2023-04-11 15:20:00,40.01,40.02,39.99,40.0,68917.0,35.4903,35.4992,35.4726,35.4815,68917.0
2023-04-11 15:25:00,40.0,40.01,39.98,39.99,135819.0,35.4815,35.4903,35.4637,35.4726,135819.0
2023-04-11 15:30:00,39.99,40.0,39.96,39.98,49766.0,35.4726,35.4815,35.446,35.4637,49766.0
2023-04-11 15:35:00,39.98,40.0,39.95,39.96,45897.0,35.4637,35.4815,35.4371,35.446,45897.0
2023-04-11 15:40:00,39.96,39.96,39.93,39.95,174035.0,35.446,35.446,35.4194,35.4371,174035.0
2023-04-11 15:45:00,39.95,39.95,39.88,39.91,168084.0,35.4371,35.4371,35.375,35.4016,168084.0
2023-04-11 15:50:00,39.9,39.92,39.87,39.89,177225.0,35.3927,35.4105,35.3661,35.3839,177225.0
2023-04-11 15:55:00,39.89,39.89,39.84,39.86,301973.0,35.3839,35.3839,35.3395,35.3573,301973.0
2023-04-12 09:30:00,40.33,40.34,40.2,40.23,377281.0,35.7742,35.783,35.6589,35.6855,377281.0
2023-04-12 09:35:00,40.22,40.38,40.21,40.32,87672.0,35.6766,35.8185,35.6677,35.7653,87672.0
2023-04-12 09:40:00,40.33,40.37,40.26,40.28,80973.0,35.7742,35.8097,35.7121,35.7298,80973.0
2023-04-12 09:45:00,40.28,40.34,40.2,40.3,160449.0,35.7298,35.783,35.6589,35.7476,160449.0
2023-04-12 09:50:00,40.31,40.35,40.24,40.34,76663.0,35.7564,35.7919,35.6943,35.783,76663.0
2023-04-12 09:55:00,40.34,40.4,40.31,40.32,92102.0,35.783,35.8363,35.7564,35.7653,92102.0
2023-04-12 10:00:00,40.32,40.41,40.26,40.38,137009.0,35.7653,35.8451,35.7121,35.8185,137009.0
2023-04-12 10:05:00,40.38,40.43,40.35,40.43,87785.0,35.8185,35.8629,35.7919,35.8629,87785.0
2023-04-12 10:10:00,40.43,40.47,40.42,40.47,89787.0,35.8629,35.8984,35.854,35.8984,89787.0
2023-04-12 10:15:00,40.47,40.5,40.38,40.38,139721.0,35.8984,35.925,35.8185,35.8185,139721.0
2023-04-12 10:20:00,40.39,40.43,40.38,40.38,91410.0,35.8274,35.8629,35.8185,35.8185,91410.0
2023-04-12 10:25:00,40.39,40.42,40.33,40.41,59072.0,35.8274,35.854,35.7742,35.8451,59072.0
2023-04-12 10:30:00,40.41,40.43,40.28,40.29,143093.0,35.8451,35.8629,35.7298,35.7387,143093.0
2023-04-12 10:35:00,40.28,40.31,40.22,40.24,72750.0,35.7298,35.7564,35.6766,35.6943,72750.0
2023-04-12 10:40:00,40.23,40.31,40.23,40.27,104152.0,35.6855,35.7564,35.6855,35.721,104152.0
2023-04-12 10:45:00,40.27,40.35,40.26,40.3,88618.0,35.721,35.7919,35.7121,35.7476,88618.0
2023-04-12 10:50:00,40.29,40.33,40.23,40.25,70038.0,35.7387,35.7742,35.6855,35.7032,70038.0
2023-04-12 10:55:00,40.25,40.27,40.22,40.24,87525.0,35.7032,35.721,35.6766,35.6943,87525.0
2023-04-12 11:00:00,40.24,40.29,40.21,40.21,76733.0,35.6943,35.7387,35.6677,35.6677,76733.0
2023-04-12 11:05:00,40.2,40.24,40.16,40.2,76431.0,35.6589,35.6943,35.6234,35.6589,76431.0
2023-04-12 11:10:00,40.21,40.26,40.17,40.24,64998.0,35.6677,35.7121,35.6322,35.6943,64998.0
2023-04-12 11:15:00,40.25,40.27,40.23,40.26,104305.0,35.7032,35.721,35.6855,35.7121,104305.0
2023-04-12 11:20:00,40.26,40.28,40.24,40.26,37820.0,35.7121,35.7298,35.6943,35.7121,37820.0
2023-04-12 11:25:00,40.27,40.3,40.24,40.3,31360.0,35.721,35.7476,35.6943,35.7476,31360.0
2023-04-12 11:30:00,40.3,40.31,40.26,40.3,118999.0,35.7476,35.7564,35.7121,35.7476,118999.0
2023-04-12 11:35:00,40.3,40.31,40.24,40.24,48929.0,35.7476,35.7564,35.6943,35.6943,48929.0
2023-04-12 11:40:00,40.24,40.29,40.23,40.29,66307.0,35.6943,35.7387,35.6855,35.7387,66307.0
2023-04-12 11:45:00,40.29,40.35,40.28,40.33,33611.0,35.7387,35.7919,35.7298,35.7742,33611.0
2023-04-12 11:50:00,40.33,40.36,40.32,40.34,24906.0,35.7742,35.8008,35.7653,35.783,24906.0
2023-04-12 11:55:00,40.34,40.37,40.33,40.36,41696.0,35.783,35.8097,35.7742,35.8008,41696.0
2023-04-12 12:00:00,40.37,40.39,40.35,40.38,27999.0,35.8097,35.8274,35.7919,35.8185,27999.0
2023-04-12 12:05:00,40.39,40.39,40.37,40.38,20710.0,35.8274,35.8274,35.8097,35.8185,20710.0
2023-04-12 12:10:00,40.38,40.39,40.37,40.38,65396.0,35.8185,35.8274,35.8097,35.8185,65396.0
2023-04-12 12:15:00,40.38,40.4,40.37,40.39,23141.0,35.8185,35.8363,35.8097,35.8274,23141.0
2023-04-12 12:20:00,40.38,40.4,40.36,40.36,42705.0,35.8185,35.8363,35.8008,35.8008,42705.0
2023-04-12 12:25:00,40.37,40.41,40.35,40.4,42164.0,35.8097,35.8451,35.7919,35.8363,42164.0
2023-04-12 12:30:00,40.41,40.42,40.39,40.4,34608.0,35.8451,35.854,35.8274,35.8363,34608.0
2023-04-12 12:35:00,40.39,40.42,40.39,40.41,27957.0,35.8274,35.854,35.8274,35.8451,27957.0
2023-04-12 12:40:00,40.42,40.44,40.4,40.43,58151.0,35.854,35.8717,35.8363,35.8629,58151.0
2023-04-12 12:45:00,40.43,40.44,40.37,40.39,41356.0,35.8629,35.8717,35.8097,35.8274,41356.0
2023-04-12 12:50:00,40.38,40.42,40.38,40.41,38606.0,35.8185,35.854,35.8185,35.8451,38606.0
2023-04-12 12:55:00,40.42,40.43,40.41,40.43,20019.0,35.854,35.8629,35.8451,35.8629,20019.0
2023-04-12 13:00:00,40.43,40.44,40.4,40.42,35991.0,35.8629,35.8717,35.8363,35.854,35991.0
2023-04-12 13:05:00,40.42,40.44,40.42,40.44,36764.0,35.854,35.8717,35.854,35.8717,36764.0
2023-04-12 13:10:00,40.45,40.45,40.4,40.4,64092.0,35.8806,35.8806,35.8363,35.8363,64092.0
2023-04-12 13:15:00,40.4,40.41,40.38,40.4,41335.0,35.8363,35.8451,35.8185,35.8363,41335.0
2023-04-12 13:20:00,40.4,40.41,40.38,40.38,22472.0,35.8363,35.8451,35.8185,35.8185,22472.0
2023-04-12 13:25:00,40.38,40.39,40.37,40.37,20292.0,35.8185,35.8274,35.8097,35.8097,20292.0
2023-04-12 13:30:00,40.38,40.39,40.36,40.37,33559.0,35.8185,35.8274,35.8008,35.8097,33559.0
2023-04-12 13:35:00,40.36,40.37,40.33,40.34,32307.0,35.8008,35.8097,35.7742,35.783,32307.0
2023-04-12 13:40:00,40.33,40.35,40.33,40.34,38954.0,35.7742,35.7919,35.7742,35.783,38954.0
2023-04-12 13:45:00,40.34,40.37,40.33,40.36,24927.0,35.783,35.8097,35.7742,35.8008,24927.0
2023-04-12 13:50:00,40.36,40.37,40.35,40.37,13628.0,35.8008,35.8097,35.7919,35.8097,13628.0
2023-04-12 13:55:00,40.36,40.4,40.36,40.39,23426.0,35.8008,35.8363,35.8008,35.8274,23426.0
2023-04-12 14:00:00,40.39,40.41,40.34,40.37,44423.0,35.8274,35.8451,35.783,35.8097,44423.0
2023-04-12 14:05:00,40.37,40.4,40.35,40.36,33033.0,35.8097,35.8363,35.7919,35.8008,33033.0
2023-04-12 14:10:00,40.36,40.42,40.34,40.41,43456.0,35.8008,35.854,35.783,35.8451,43456.0
2023-04-12 14:15:00,40.41,40.43,40.4,40.41,29383.0,35.8451,35.8629,35.8363,35.8451,29383.0
2023-04-12 14:20:00,40.41,40.43,40.4,40.41,39798.0,35.8451,35.8629,35.8363,35.8451,39798.0
2023-04-12 14:25:00,40.41,40.42,40.32,40.34,69952.0,35.8451,35.854,35.7653,35.783,69952.0
2023-04-12 14:30:00,40.33,40.33,40.28,40.32,56139.0,35.7742,35.7742,35.7298,35.7653,56139.0
2023-04-12 14:35:00,40.32,40.32,40.27,40.3,63767.0,35.7653,35.7653,35.721,35.7476,63767.0
2023-04-12 14:40:00,40.29,40.33,40.29,40.33,41773.0,35.7387,35.7742,35.7387,35.7742,41773.0
2023-04-12 14:45:00,40.34,40.35,40.31,40.32,63914.0,35.783,35.7919,35.7564,35.7653,63914.0
2023-04-12 14:50:00,40.33,40.34,40.32,40.34,24917.0,35.7742,35.783,35.7653,35.783,24917.0
2023-04-12 14:55:00,40.34,40.35,40.32,40.34,29541.0,35.783,35.7919,35.7653,35.783,29541.0
2023-04-12 15:00:00,40.34,40.37,40.29,40.3,54966.0,35.783,35.8097,35.7387,35.7476,54966.0
2023-04-12 15:05:00,40.3,40.32,40.29,40.3,38864.0,35.7476,35.7653,35.7387,35.7476,38864.0
2023-04-12 15:10:00,40.31,40.31,40.23,40.25,74668.0,35.7564,35.7564,35.6855,35.7032,74668.0
2023-04-12 15:15:00,40.25,40.25,40.2,40.23,53516.0,35.7032,35.7032,35.6589,35.6855,53516.0
2023-04-12 15:20:00,40.23,40.27,40.21,40.25,59258.0,35.6855,35.721,35.6677,35.7032,59258.0
2023-04-12 15:25:00,40.25,40.26,40.2,40.21,56785.0,35.7032,35.7121,35.6589,35.6677,56785.0
2023-04-12 15:30:00,40.21,40.24,40.21,40.22,82091.0,35.6677,35.6943,35.6677,35.6766,82091.0
2023-04-12 15:35:00,40.22,40.24,40.21,40.23,64169.0,35.6766,35.6943,35.6677,35.6855,64169.0
2023-04-12 15:40:00,40.23,40.24,40.18,40.21,107378.0,35.6855,35.6943,35.6411,35.6677,107378.0
2023-04-12 15:45:00,40.21,40.24,40.16,40.17,129562.0,35.6677,35.6943,35.6234,35.6322,129562.0
2023-04-12 15:50:00,40.17,40.19,40.15,40.16,243164.0,35.6322,35.65,35.6145,35.6234,243164.0
2023-04-12 15:55:00,40.16,40.2,40.13,40.2,433838.0,35.6234,35.6589,35.5968,35.6589,433838.0
2023-04-13 09:30:00,40.37,40.39,40.27,40.32,157974.0,35.8097,35.8274,35.721,35.7653,157974.0
2023-04-13 09:35:00,40.32,40.36,40.25,40.32,159687.0,35.7653,35.8008,35.7032,35.7653,159687.0
2023-04-13 09:40:00,40.32,40.4,40.3,40.36,65765.0,35.7653,35.8363,35.7476,35.8008,65765.0
2023-04-13 09:45:00,40.36,40.42,40.31,40.41,110256.0,35.8008,35.854,35.7564,35.8451,110256.0
2023-04-13 09:50:00,40.42,40.43,40.33,40.37,44385.0,35.854,35.8629,35.7742,35.8097,44385.0
2023-04-13 09:55:00,40.37,40.44,40.35,40.38,80564.0,35.8097,35.8717,35.7919,35.8185,80564.0
2023-04-13 10:00:00,40.38,40.39,40.33,40.34,52751.0,35.8185,35.8274,35.7742,35.783,52751.0
2023-04-13 10:05:00,40.34,40.35,40.31,40.34,36728.0,35.783,35.7919,35.7564,35.783,36728.0
2023-04-13 10:10:00,40.34,40.45,40.31,40.44,34863.0,35.783,35.8806,35.7564,35.8717,34863.0
2023-04-13 10:15:00,40.44,40.48,40.42,40.47,40979.0,35.8717,35.9072,35.854,35.8984,40979.0
2023-04-13 10:20:00,40.47,40.47,40.4,40.44,42484.0,35.8984,35.8984,35.8363,35.8717,42484.0
2023-04-13 10:25:00,40.45,40.47,40.42,40.45,23263.0,35.8806,35.8984,35.854,35.8806,23263.0
2023-04-13 10:30:00,40.45,40.48,40.41,40.47,60967.0,35.8806,35.9072,35.8451,35.8984,60967.0
2023-04-13 10:35:00,40.48,40.48,40.38,40.38,64247.0,35.9072,35.9072,35.8185,35.8185,64247.0
2023-04-13 10:40:00,40.38,40.42,40.35,40.4,80238.0,35.8185,35.854,35.7919,35.8363,80238.0
2023-04-13 10:45:00,40.4,40.41,40.37,40.38,76367.0,35.8363,35.8451,35.8097,35.8185,76367.0
2023-04-13 10:50:00,40.38,40.4,40.37,40.38,26505.0,35.8185,35.8363,35.8097,35.8185,26505.0
2023-04-13 10:55:00,40.37,40.4,40.36,40.39,28953.0,35.8097,35.8363,35.8008,35.8274,28953.0
2023-04-13 11:00:00,40.39,40.45,40.38,40.42,53971.0,35.8274,35.8806,35.8185,35.854,53971.0
2023-04-13 11:05:00,40.43,40.43,40.39,40.4,24275.0,35.8629,35.8629,35.8274,35.8363,24275.0
2023-04-13 11:10:00,40.4,40.44,40.4,40.44,19618.0,35.8363,35.8717,35.8363,35.8717,19618.0
2023-04-13 11:15:00,40.44,40.45,40.42,40.44,21519.0,35.8717,35.8806,35.854,35.8717,21519.0
2023-04-13 11:20:00,40.45,40.47,40.43,40.45,28641.0,35.8806,35.8984,35.8629,35.8806,28641.0
2023-04-13 11:25:00,40.46,40.46,40.43,40.45,30751.0,35.8895,35.8895,35.8629,35.8806,30751.0
2023-04-13 11:30:00,40.44,40.44,40.4,40.42,74707.0,35.8717,35.8717,35.8363,35.854,74707.0
2023-04-13 11:35:00,40.42,40.43,40.39,40.42,22636.0,35.854,35.8629,35.8274,35.854,22636.0
2023-04-13 11:40:00,40.43,40.43,40.4,40.4,35280.0,35.8629,35.8629,35.8363,35.8363,35280.0
2023-04-13 11:45:00,40.39,40.39,40.35,40.37,24515.0,35.8274,35.8274,35.7919,35.8097,24515.0
2023-04-13 11:50:00,40.36,40.37,40.31,40.32,28419.0,35.8008,35.8097,35.7564,35.7653,28419.0
2023-04-13 11:55:00,40.32,40.37,40.32,40.37,40298.0,35.7653,35.8097,35.7653,35.8097,40298.0
2023-04-13 12:00:00,40.37,40.39,40.35,40.38,29267.0,35.8097,35.8274,35.7919,35.8185,29267.0
2023-04-13 12:05:00,40.38,40.41,40.37,40.4,20762.0,35.8185,35.8451,35.8097,35.8363,20762.0
2023-04-13 12:10:00,40.41,40.42,40.39,40.39,21807.0,35.8451,35.854,35.8274,35.8274,21807.0
2023-04-13 12:15:00,40.4,40.42,40.39,40.41,11542.0,35.8363,35.854,35.8274,35.8451,11542.0
2023-04-13 12:20:00,40.41,40.43,40.4,40.41,15386.0,35.8451,35.8629,35.8363,35.8451,15386.0
2023-04-13 12:25:00,40.41,40.41,40.38,40.4,16447.0,35.8451,35.8451,35.8185,35.8363,16447.0
2023-04-13 12:30:00,40.4,40.41,40.39,40.4,29841.0,35.8363,35.8451,35.8274,35.8363,29841.0
2023-04-13 12:35:00,40.4,40.4,40.37,40.4,16157.0,35.8363,35.8363,35.8097,35.8363,16157.0
2023-04-13 12:40:00,40.4,40.41,40.38,40.4,20491.0,35.8363,35.8451,35.8185,35.8363,20491.0
2023-04-13 12:45:00,40.41,40.42,40.4,40.41,17472.0,35.8451,35.854,35.8363,35.8451,17472.0
2023-04-13 12:50:00,40.41,40.42,40.4,40.4,27163.0,35.8451,35.854,35.8363,35.8363,27163.0
2023-04-13 12:55:00,40.41,40.43,40.4,40.42,13688.0,35.8451,35.8629,35.8363,35.854,13688.0
2023-04-13 13:00:00,40.42,40.42,40.38,40.39,8475.0,35.854,35.854,35.8185,35.8274,8475.0
2023-04-13 13:05:00,40.39,40.42,40.38,40.41,25642.0,35.8274,35.854,35.8185,35.8451,25642.0
2023-04-13 13:10:00,40.41,40.44,40.41,40.43,24897.0,35.8451,35.8717,35.8451,35.8629,24897.0
2023-04-13 13:15:00,40.43,40.45,40.42,40.43,16605.0,35.8629,35.8806,35.854,35.8629,16605.0
2023-04-13 13:20:00,40.43,40.43,40.4,40.43,15044.0,35.8629,35.8629,35.8363,35.8629,15044.0
2023-04-13 13:25:00,40.43,40.43,40.41,40.43,22179.0,35.8629,35.8629,35.8451,35.8629,22179.0
2023-04-13 13:30:00,40.43,40.43,40.41,40.43,24737.0,35.8629,35.8629,35.8451,35.8629,24737.0
2023-04-13 13:35:00,40.42,40.43,40.4,40.43,19435.0,35.854,35.8629,35.8363,35.8629,19435.0
2023-04-13 13:40:00,40.43,40.45,40.42,40.44,18826.0,35.8629,35.8806,35.854,35.8717,18826.0
2023-04-13 13:45:00,40.44,40.46,40.43,40.46,39335.0,35.8717,35.8895,35.8629,35.8895,39335.0
2023-04-13 13:50:00,40.46,40.48,40.45,40.47,15748.0,35.8895,35.9072,35.8806,35.8984,15748.0
2023-04-13 13:55:00,40.48,40.48,40.45,40.45,17883.0,35.9072,35.9072,35.8806,35.8806,17883.0
2023-04-13 14:00:00,40.46,40.49,40.45,40.48,28000.0,35.8895,35.9161,35.8806,35.9072,28000.0
2023-04-13 14:05:00,40.48,40.5,40.48,40.48,34447.0,35.9072,35.925,35.9072,35.9072,34447.0
2023-04-13 14:10:00,40.49,40.52,40.48,40.5,117779.0,35.9161,35.9427,35.9072,35.925,117779.0
2023-04-13 14:15:00,40.51,40.51,40.48,40.49,32936.0,35.9338,35.9338,35.9072,35.9161,32936.0
2023-04-13 14:20:00,40.48,40.51,40.46,40.46,80801.0,35.9072,35.9338,35.8895,35.8895,80801.0
2023-04-13 14:25:00,40.47,40.47,40.43,40.45,95462.0,35.8984,35.8984,35.8629,35.8806,95462.0
2023-04-13 14:30:00,40.45,40.49,40.44,40.47,53849.0,35.8806,35.9161,35.8717,35.8984,53849.0
2023-04-13 14:35:00,40.47,40.47,40.45,40.47,15712.0,35.8984,35.8984,35.8806,35.8984,15712.0
2023-04-13 14:40:00,40.47,40.49,40.46,40.48,27602.0,35.8984,35.9161,35.8895,35.9072,27602.0
2023-04-13 14:45:00,40.48,40.49,40.46,40.47,13996.0,35.9072,35.9161,35.8895,35.8984,13996.0
2023-04-13 14:50:00,40.47,40.47,40.45,40.46,19931.0,35.8984,35.8984,35.8806,35.8895,19931.0
2023-04-13 14:55:00,40.46,40.49,40.45,40.47,43298.0,35.8895,35.9161,35.8806,35.8984,43298.0
2023-04-13 15:00:00,40.48,40.49,40.46,40.48,42500.0,35.9072,35.9161,35.8895,35.9072,42500.0
2023-04-13 15:05:00,40.48,40.49,40.46,40.48,28868.0,35.9072,35.9161,35.8895,35.9072,28868.0
2023-04-13 15:10:00,40.48,40.51,40.48,40.5,63426.0,35.9072,35.9338,35.9072,35.925,63426.0
2023-04-13 15:15:00,40.5,40.51,40.47,40.49,29399.0,35.925,35.9338,35.8984,35.9161,29399.0
2023-04-13 15:20:00,40.48,40.49,40.45,40.47,50418.0,35.9072,35.9161,35.8806,35.8984,50418.0
2023-04-13 15:25:00,40.47,40.48,40.46,40.48,26396.0,35.8984,35.9072,35.8895,35.9072,26396.0
2023-04-13 15:30:00,40.48,40.48,40.43,40.45,53570.0,35.9072,35.9072,35.8629,35.8806,53570.0
2023-04-13 15:35:00,40.45,40.47,40.43,40.45,45728.0,35.8806,35.8984,35.8629,35.8806,45728.0
2023-04-13 15:40:00,40.44,40.46,40.43,40.46,94920.0,35.8717,35.8895,35.8629,35.8895,94920.0
2023-04-13 15:45:00,40.46,40.48,40.41,40.41,185567.0,35.8895,35.9072,35.8451,35.8451,185567.0
2023-04-13 15:50:00,40.42,40.45,40.41,40.43,139380.0,35.854,35.8806,35.8451,35.8629,139380.0
2023-04-13 15:55:00,40.43,40.46,40.42,40.46,307403.0,35.8629,35.8895,35.854,35.8895,307403.0
2023-04-14 09:30:00,40.45,40.59,40.45,40.55,198082.0,35.8806,36.0048,35.8806,35.9693,198082.0
2023-04-14 09:35:00,40.56,40.6,40.56,40.57,60878.0,35.9782,36.0137,35.9782,35.9871,60878.0
2023-04-14 09:40:00,40.57,40.59,40.5,40.57,73413.0,35.9871,36.0048,35.925,35.9871,73413.0
2023-04-14 09:45:00,40.58,40.61,40.53,40.55,80687.0,35.9959,36.0225,35.9516,35.9693,80687.0
2023-04-14 09:50:00,40.56,40.6,40.53,40.55,33345.0,35.9782,36.0137,35.9516,35.9693,33345.0
2023-04-14 09:55:00,40.56,40.62,40.54,40.56,28891.0,35.9782,36.0314,35.9605,35.9782,28891.0
2023-04-14 10:00:00,40.55,40.56,40.45,40.52,91795.0,35.9693,35.9782,35.8806,35.9427,91795.0
2023-04-14 10:05:00,40.53,40.53,40.38,40.46,187360.0,35.9516,35.9516,35.8185,35.8895,187360.0
2023-04-14 10:10:00,40.46,40.52,40.45,40.47,85947.0,35.8895,35.9427,35.8806,35.8984,85947.0
2023-04-14 10:15:00,40.46,40.49,40.37,40.38,61487.0,35.8895,35.9161,35.8097,35.8185,61487.0
2023-04-14 10:20:00,40.38,40.4,40.32,40.34,32289.0,35.8185,35.8363,35.7653,35.783,32289.0
2023-04-14 10:25:00,40.35,40.37,40.3,40.34,47924.0,35.7919,35.8097,35.7476,35.783,47924.0
2023-04-14 10:30:00,40.34,40.35,40.21,40.27,133471.0,35.783,35.7919,35.6677,35.721,133471.0
2023-04-14 10:35:00,40.27,40.35,40.22,40.35,83853.0,35.721,35.7919,35.6766,35.7919,83853.0
2023-04-14 10:40:00,40.34,40.37,40.28,40.32,107486.0,35.783,35.8097,35.7298,35.7653,107486.0
2023-04-14 10:45:00,40.32,40.39,40.27,40.35,40007.0,35.7653,35.8274,35.721,35.7919,40007.0
2023-04-14 10:50:00,40.34,40.38,40.3,40.32,37442.0,35.783,35.8185,35.7476,35.7653,37442.0
2023-04-14 10:55:00,40.32,40.37,40.3,40.35,112817.0,35.7653,35.8097,35.7476,35.7919,112817.0
2023-04-14 11:00:00,40.35,40.38,40.3,40.32,28489.0,35.7919,35.8185,35.7476,35.7653,28489.0
2023-04-14 11:05:00,40.32,40.38,40.31,40.34,45409.0,35.7653,35.8185,35.7564,35.783,45409.0
2023-04-14 11:10:00,40.34,40.38,40.33,40.36,54002.0,35.783,35.8185,35.7742,35.8008,54002.0
2023-04-14 11:15:00,40.35,40.37,40.32,40.35,28916.0,35.7919,35.8097,35.7653,35.7919,28916.0
2023-04-14 11:20:00,40.35,40.35,40.27,40.28,25696.0,35.7919,35.7919,35.721,35.7298,25696.0
2023-04-14 11:25:00,40.27,40.27,40.23,40.27,39364.0,35.721,35.721,35.6855,35.721,39364.0
2023-04-14 11:30:00,40.27,40.31,40.26,40.29,132610.0,35.721,35.7564,35.7121,35.7387,132610.0
2023-04-14 11:35:00,40.29,40.3,40.25,40.26,15185.0,35.7387,35.7476,35.7032,35.7121,15185.0
2023-04-14 11:40:00,40.25,40.27,40.24,40.26,25658.0,35.7032,35.721,35.6943,35.7121,25658.0
2023-04-14 11:45:00,40.26,40.3,40.25,40.27,17249.0,35.7121,35.7476,35.7032,35.721,17249.0
2023-04-14 11:50:00,40.26,40.28,40.25,40.27,21922.0,35.7121,35.7298,35.7032,35.721,21922.0
2023-04-14 11:55:00,40.27,40.29,40.26,40.27,32771.0,35.721,35.7387,35.7121,35.721,32771.0
2023-04-14 12:00:00,40.27,40.34,40.27,40.32,92853.0,35.721,35.783,35.721,35.7653,92853.0
2023-04-14 12:05:00,40.32,40.33,40.25,40.27,47586.0,35.7653,35.7742,35.7032,35.721,47586.0
2023-04-14 12:10:00,40.28,40.29,40.27,40.27,22187.0,35.7298,35.7387,35.721,35.721,22187.0
2023-04-14 12:15:00,40.27,40.31,40.26,40.3,53579.0,35.721,35.7564,35.7121,35.7476,53579.0
2023-04-14 12:20:00,40.3,40.33,40.28,40.3,24331.0,35.7476,35.7742,35.7298,35.7476,24331.0
2023-04-14 12:25:00,40.29,40.35,40.29,40.34,23959.0,35.7387,35.7919,35.7387,35.783,23959.0
2023-04-14 12:30:00,40.33,40.35,40.31,40.32,22757.0,35.7742,35.7919,35.7564,35.7653,22757.0
2023-04-14 12:35:00,40.33,40.33,40.31,40.32,22518.0,35.7742,35.7742,35.7564,35.7653,22518.0
2023-04-14 12:40:00,40.32,40.36,40.32,40.32,41927.0,35.7653,35.8008,35.7653,35.7653,41927.0
2023-04-14 12:45:00,40.31,40.33,40.29,40.32,65367.0,35.7564,35.7742,35.7387,35.7653,65367.0
2023-04-14 12:50:00,40.32,40.32,40.3,40.3,36284.0,35.7653,35.7653,35.7476,35.7476,36284.0
2023-04-14 12:55:00,40.3,40.35,40.3,40.34,22928.0,35.7476,35.7919,35.7476,35.783,22928.0
2023-04-14 13:00:00,40.34,40.38,40.34,40.36,28571.0,35.783,35.8185,35.783,35.8008,28571.0
2023-04-14 13:05:00,40.38,40.4,40.37,40.38,26127.0,35.8185,35.8363,35.8097,35.8185,26127.0
2023-04-14 13:10:00,40.39,40.39,40.35,40.36,27381.0,35.8274,35.8274,35.7919,35.8008,27381.0
2023-04-14 13:15:00,40.37,40.41,40.37,40.4,43455.0,35.8097,35.8451,35.8097,35.8363,43455.0
2023-04-14 13:20:00,40.39,40.4,40.35,40.37,39163.0,35.8274,35.8363,35.7919,35.8097,39163.0
2023-04-14 13:25:00,40.38,40.38,40.34,40.34,12500.0,35.8185,35.8185,35.783,35.783,12500.0
2023-04-14 13:30:00,40.35,40.35,40.31,40.35,33397.0,35.7919,35.7919,35.7564,35.7919,33397.0
2023-04-14 13:35:00,40.34,40.36,40.34,40.36,95633.0,35.783,35.8008,35.783,35.8008,95633.0
2023-04-14 13:40:00,40.36,40.38,40.35,40.37,101710.0,35.8008,35.8185,35.7919,35.8097,101710.0
2023-04-14 13:45:00,40.36,40.42,40.35,40.42,60577.0,35.8008,35.854,35.7919,35.854,60577.0
2023-04-14 13:50:00,40.42,40.45,40.41,40.42,35242.0,35.854,35.8806,35.8451,35.854,35242.0
2023-04-14 13:55:00,40.42,40.42,40.39,40.4,51557.0,35.854,35.854,35.8274,35.8363,51557.0
2023-04-14 14:00:00,40.4,40.43,40.4,40.43,50992.0,35.8363,35.8629,35.8363,35.8629,50992.0
2023-04-14 14:05:00,40.42,40.44,40.4,40.44,19477.0,35.854,35.8717,35.8363,35.8717,19477.0
2023-04-14 14:10:00,40.44,40.44,40.41,40.41,21701.0,35.8717,35.8717,35.8451,35.8451,21701.0
2023-04-14 14:15:00,40.41,40.44,40.41,40.44,45684.0,35.8451,35.8717,35.8451,35.8717,45684.0
2023-04-14 14:20:00,40.44,40.47,40.43,40.44,38932.0,35.8717,35.8984,35.8629,35.8717,38932.0
2023-04-14 14:25:00,40.45,40.47,40.43,40.45,31464.0,35.8806,35.8984,35.8629,35.8806,31464.0
2023-04-14 14:30:00,40.45,40.47,40.45,40.46,29593.0,35.8806,35.8984,35.8806,35.8895,29593.0
2023-04-14 14:35:00,40.46,40.47,40.45,40.45,53734.0,35.8895,35.8984,35.8806,35.8806,53734.0
2023-04-14 14:40:00,40.46,40.46,40.43,40.44,60771.0,35.8895,35.8895,35.8629,35.8717,60771.0
2023-04-14 14:45:00,40.44,40.46,40.42,40.46,43501.0,35.8717,35.8895,35.854,35.8895,43501.0
2023-04-14 14:50:00,40.45,40.46,40.43,40.45,25726.0,35.8806,35.8895,35.8629,35.8806,25726.0
2023-04-14 14:55:00,40.45,40.46,40.44,40.46,37554.0,35.8806,35.8895,35.8717,35.8895,37554.0
2023-04-14 15:00:00,40.46,40.47,40.45,40.46,55057.0,35.8895,35.8984,35.8806,35.8895,55057.0
2023-04-14 15:05:00,40.46,40.49,40.44,40.47,113213.0,35.8895,35.9161,35.8717,35.8984,113213.0
2023-04-14 15:10:00,40.47,40.48,40.45,40.47,92162.0,35.8984,35.9072,35.8806,35.8984,92162.0
2023-04-14 15:15:00,40.46,40.47,40.41,40.45,108835.0,35.8895,35.8984,35.8451,35.8806,108835.0
2023-04-14 15:20:00,40.46,40.47,40.42,40.46,53058.0,35.8895,35.8984,35.854,35.8895,53058.0
2023-04-14 15:25:00,40.46,40.5,40.46,40.47,74799.0,35.8895,35.925,35.8895,35.8984,74799.0
2023-04-14 15:30:00,40.47,40.49,40.45,40.47,61866.0,35.8984,35.9161,35.8806,35.8984,61866.0
2023-04-14 15:35:00,40.47,40.48,40.44,40.48,78353.0,35.8984,35.9072,35.8717,35.9072,78353.0
2023-04-14 15:40:00,40.49,40.5,40.47,40.48,96606.0,35.9161,35.925,35.8984,35.9072,96606.0
2023-04-14 15:45:00,40.48,40.5,40.47,40.48,129852.0,35.9072,35.925,35.8984,35.9072,129852.0
2023-04-14 15:50:00,40.47,40.55,40.45,40.54,364652.0,35.8984,35.9693,35.8806,35.9605,364652.0
2023-04-14 15:55:00,40.54,40.59,40.53,40.58,563259.0,35.9605,36.0048,35.9516,35.9959,563259.0
2023-04-17 09:30:00,40.66,40.66,40.55,40.55,316629.0,36.0669,36.0669,35.9693,35.9693,316629.0
2023-04-17 09:35:00,40.55,40.58,40.5,40.53,148052.0,35.9693,35.9959,35.925,35.9516,148052.0
2023-04-17 09:40:00,40.53,40.66,40.53,40.66,72857.0,35.9516,36.0669,35.9516,36.0669,72857.0
2023-04-17 09:45:00,40.65,40.67,40.55,40.55,115967.0,36.058,36.0758,35.9693,35.9693,115967.0
2023-04-17 09:50:00,40.55,40.61,40.53,40.57,83570.0,35.9693,36.0225,35.9516,35.9871,83570.0
2023-04-17 09:55:00,40.57,40.63,40.57,40.58,201946.0,35.9871,36.0403,35.9871,35.9959,201946.0
2023-04-17 10:00:00,40.59,40.64,40.54,40.56,62948.0,36.0048,36.0492,35.9605,35.9782,62948.0
2023-04-17 10:05:00,40.57,40.62,40.53,40.61,48350.0,35.9871,36.0314,35.9516,36.0225,48350.0
2023-04-17 10:10:00,40.61,40.62,40.56,40.6,50450.0,36.0225,36.0314,35.9782,36.0137,50450.0
2023-04-17 10:15:00,40.61,40.63,40.56,40.61,68056.0,36.0225,36.0403,35.9782,36.0225,68056.0
2023-04-17 10:20:00,40.6,40.6,40.56,40.57,67253.0,36.0137,36.0137,35.9782,35.9871,67253.0
2023-04-17 10:25:00,40.57,40.59,40.54,40.54,50363.0,35.9871,36.0048,35.9605,35.9605,50363.0
2023-04-17 10:30:00,40.55,40.58,40.52,40.53,61065.0,35.9693,35.9959,35.9427,35.9516,61065.0
2023-04-17 10:35:00,40.54,40.56,40.4,40.41,90132.0,35.9605,35.9782,35.8363,35.8451,90132.0
2023-04-17 10:40:00,40.41,40.43,40.36,40.39,148500.0,35.8451,35.8629,35.8008,35.8274,148500.0
2023-04-17 10:45:00,40.38,40.41,40.36,40.39,71463.0,35.8185,35.8451,35.8008,35.8274,71463.0
2023-04-17 10:50:00,40.39,40.44,40.37,40.39,84463.0,35.8274,35.8717,35.8097,35.8274,84463.0
2023-04-17 10:55:00,40.38,40.42,40.36,40.41,98350.0,35.8185,35.854,35.8008,35.8451,98350.0
2023-04-17 11:00:00,40.42,40.44,40.36,40.38,95727.0,35.854,35.8717,35.8008,35.8185,95727.0
2023-04-17 11:05:00,40.38,40.4,40.34,40.36,87623.0,35.8185,35.8363,35.783,35.8008,87623.0
2023-04-17 11:10:00,40.36,40.38,40.29,40.31,103276.0,35.8008,35.8185,35.7387,35.7564,103276.0
2023-04-17 11:15:00,40.3,40.38,40.3,40.34,134878.0,35.7476,35.8185,35.7476,35.783,134878.0
2023-04-17 11:20:00,40.34,40.34,40.28,40.29,87414.0,35.783,35.783,35.7298,35.7387,87414.0
2023-04-17 11:25:00,40.3,40.33,40.27,40.3,71720.0,35.7476,35.7742,35.721,35.7476,71720.0
2023-04-17 11:30:00,40.31,40.37,40.29,40.32,155404.0,35.7564,35.8097,35.7387,35.7653,155404.0
2023-04-17 11:35:00,40.32,40.32,40.27,40.3,68364.0,35.7653,35.7653,35.721,35.7476,68364.0
2023-04-17 11:40:00,40.3,40.39,40.3,40.35,64398.0,35.7476,35.8274,35.7476,35.7919,64398.0
2023-04-17 11:45:00,40.36,40.44,40.35,40.42,31143.0,35.8008,35.8717,35.7919,35.854,31143.0
2023-04-17 11:50:00,40.43,40.48,40.41,40.48,46746.0,35.8629,35.9072,35.8451,35.9072,46746.0
2023-04-17 11:55:00,40.48,40.49,40.46,40.48,48211.0,35.9072,35.9161,35.8895,35.9072,48211.0
2023-04-17 12:00:00,40.48,40.51,40.48,40.49,33376.0,35.9072,35.9338,35.9072,35.9161,33376.0
2023-04-17 12:05:00,40.48,40.51,40.47,40.5,22375.0,35.9072,35.9338,35.8984,35.925,22375.0
2023-04-17 12:10:00,40.5,40.51,40.43,40.44,32868.0,35.925,35.9338,35.8629,35.8717,32868.0
2023-04-17 12:15:00,40.44,40.46,40.42,40.44,79335.0,35.8717,35.8895,35.854,35.8717,79335.0
2023-04-17 12:20:00,40.45,40.46,40.42,40.42,76135.0,35.8806,35.8895,35.854,35.854,76135.0
2023-04-17 12:25:00,40.42,40.44,40.37,40.39,66498.0,35.854,35.8717,35.8097,35.8274,66498.0
2023-04-17 12:30:00,40.39,40.4,40.36,40.36,60644.0,35.8274,35.8363,35.8008,35.8008,60644.0
2023-04-17 12:35:00,40.37,40.41,40.36,40.39,23904.0,35.8097,35.8451,35.8008,35.8274,23904.0
2023-04-17 12:40:00,40.39,40.4,40.36,40.37,16585.0,35.8274,35.8363,35.8008,35.8097,16585.0
2023-04-17 12:45:00,40.37,40.42,40.37,40.41,49223.0,35.8097,35.854,35.8097,35.8451,49223.0
2023-04-17 12:50:00,40.41,40.43,40.36,40.37,26773.0,35.8451,35.8629,35.8008,35.8097,26773.0
2023-04-17 12:55:00,40.37,40.4,40.36,40.4,36330.0,35.8097,35.8363,35.8008,35.8363,36330.0
2023-04-17 13:00:00,40.4,40.41,40.38,40.41,35928.0,35.8363,35.8451,35.8185,35.8451,35928.0
2023-04-17 13:05:00,40.4,40.41,40.36,40.36,30871.0,35.8363,35.8451,35.8008,35.8008,30871.0
2023-04-17 13:10:00,40.36,40.37,40.33,40.37,53532.0,35.8008,35.8097,35.7742,35.8097,53532.0
2023-04-17 13:15:00,40.37,40.42,40.36,40.41,29654.0,35.8097,35.854,35.8008,35.8451,29654.0
2023-04-17 13:20:00,40.41,40.45,40.41,40.45,17969.0,35.8451,35.8806,35.8451,35.8806,17969.0
2023-04-17 13:25:00,40.45,40.46,40.44,40.46,9351.0,35.8806,35.8895,35.8717,35.8895,9351.0
2023-04-17 13:30:00,40.46,40.46,40.42,40.44,23059.0,35.8895,35.8895,35.854,35.8717,23059.0
2023-04-17 13:35:00,40.43,40.45,40.42,40.44,13962.0,35.8629,35.8806,35.854,35.8717,13962.0
2023-04-17 13:40:00,40.44,40.45,40.41,40.41,25037.0,35.8717,35.8806,35.8451,35.8451,25037.0
2023-04-17 13:45:00,40.42,40.45,40.41,40.45,17841.0,35.854,35.8806,35.8451,35.8806,17841.0
2023-04-17 13:50:00,40.45,40.45,40.42,40.42,17615.0,35.8806,35.8806,35.854,35.854,17615.0
2023-04-17 13:55:00,40.42,40.43,40.38,40.38,54560.0,35.854,35.8629,35.8185,35.8185,54560.0
2023-04-17 14:00:00,40.39,40.39,40.32,40.33,37887.0,35.8274,35.8274,35.7653,35.7742,37887.0
2023-04-17 14:05:00,40.32,40.37,40.32,40.37,24927.0,35.7653,35.8097,35.7653,35.8097,24927.0
2023-04-17 14:10:00,40.36,40.39,40.36,40.38,25658.0,35.8008,35.8274,35.8008,35.8185,25658.0
2023-04-17 14:15:00,40.38,40.39,40.37,40.38,11841.0,35.8185,35.8274,35.8097,35.8185,11841.0
2023-04-17 14:20:00,40.38,40.4,40.36,40.37,49255.0,35.8185,35.8363,35.8008,35.8097,49255.0
2023-04-17 14:25:00,40.37,40.4,40.36,40.4,15250.0,35.8097,35.8363,35.8008,35.8363,15250.0
2023-04-17 14:30:00,40.4,40.42,40.39,40.42,29790.0,35.8363,35.854,35.8274,35.854,29790.0
2023-04-17 14:35:00,40.41,40.44,40.41,40.44,22993.0,35.8451,35.8717,35.8451,35.8717,22993.0
2023-04-17 14:40:00,40.44,40.46,40.44,40.46,28835.0,35.8717,35.8895,35.8717,35.8895,28835.0
2023-04-17 14:45:00,40.46,40.46,40.43,40.45,20944.0,35.8895,35.8895,35.8629,35.8806,20944.0
2023-04-17 14:50:00,40.45,40.47,40.45,40.46,16396.0,35.8806,35.8984,35.8806,35.8895,16396.0
2023-04-17 14:55:00,40.46,40.47,40.46,40.47,27502.0,35.8895,35.8984,35.8895,35.8984,27502.0
2023-04-17 15:00:00,40.47,40.49,40.46,40.48,31048.0,35.8984,35.9161,35.8895,35.9072,31048.0
2023-04-17 15:05:00,40.48,40.49,40.45,40.47,20360.0,35.9072,35.9161,35.8806,35.8984,20360.0
2023-04-17 15:10:00,40.47,40.49,40.46,40.49,30279.0,35.8984,35.9161,35.8895,35.9161,30279.0
2023-04-17 15:15:00,40.48,40.5,40.46,40.47,66319.0,35.9072,35.925,35.8895,35.8984,66319.0
2023-04-17 15:20:00,40.47,40.48,40.44,40.44,70657.0,35.8984,35.9072,35.8717,35.8717,70657.0
2023-04-17 15:25:00,40.45,40.47,40.44,40.46,35943.0,35.8806,35.8984,35.8717,35.8895,35943.0
2023-04-17 15:30:00,40.45,40.46,40.43,40.44,37979.0,35.8806,35.8895,35.8629,35.8717,37979.0
2023-04-17 15:35:00,40.44,40.45,40.42,40.43,46474.0,35.8717,35.8806,35.854,35.8629,46474.0
2023-04-17 15:40:00,40.43,40.44,40.41,40.42,81249.0,35.8629,35.8717,35.8451,35.854,81249.0
2023-04-17 15:45:00,40.42,40.43,40.38,40.39,83271.0,35.854,35.8629,35.8185,35.8274,83271.0
2023-04-17 15:50:00,40.38,40.43,40.37,40.42,135671.0,35.8185,35.8629,35.8097,35.854,135671.0
2023-04-17 15:55:00,40.41,40.45,40.41,40.43,286247.0,35.8451,35.8806,35.8451,35.8629,286247.0
2023-04-18 09:30:00,40.35,40.43,40.3,40.33,207357.0,35.7919,35.8629,35.7476,35.7742,207357.0
2023-04-18 09:35:00,40.34,40.36,40.27,40.34,55565.0,35.783,35.8008,35.721,35.783,55565.0
2023-04-18 09:40:00,40.34,40.39,40.33,40.39,101553.0,35.783,35.8274,35.7742,35.8274,101553.0
2023-04-18 09:45:00,40.38,40.45,40.37,40.4,117660.0,35.8185,35.8806,35.8097,35.8363,117660.0
2023-04-18 09:50:00,40.4,40.43,40.35,40.36,83517.0,35.8363,35.8629,35.7919,35.8008,83517.0
2023-04-18 09:55:00,40.37,40.39,40.33,40.38,47854.0,35.8097,35.8274,35.7742,35.8185,47854.0
2023-04-18 10:00:00,40.39,40.41,40.3,40.31,118541.0,35.8274,35.8451,35.7476,35.7564,118541.0
2023-04-18 10:05:00,40.31,40.39,40.25,40.38,174548.0,35.7564,35.8274,35.7032,35.8185,174548.0
2023-04-18 10:10:00,40.38,40.38,40.31,40.33,92210.0,35.8185,35.8185,35.7564,35.7742,92210.0
2023-04-18 10:15:00,40.34,40.44,40.33,40.44,80434.0,35.783,35.8717,35.7742,35.8717,80434.0
2023-04-18 10:20:00,40.44,40.52,40.44,40.51,90032.0,35.8717,35.9427,35.8717,35.9338,90032.0
2023-04-18 10:25:00,40.51,40.53,40.46,40.51,84522.0,35.9338,35.9516,35.8895,35.9338,84522.0
2023-04-18 10:30:00,40.52,40.56,40.46,40.54,65502.0,35.9427,35.9782,35.8895,35.9605,65502.0
2023-04-18 10:35:00,40.54,40.57,40.51,40.54,80401.0,35.9605,35.9871,35.9338,35.9605,80401.0
2023-04-18 10:40:00,40.54,40.57,40.53,40.54,57322.0,35.9605,35.9871,35.9516,35.9605,57322.0
2023-04-18 10:45:00,40.55,40.57,40.5,40.5,60668.0,35.9693,35.9871,35.925,35.925,60668.0
2023-04-18 10:50:00,40.5,40.53,40.46,40.51,67866.0,35.925,35.9516,35.8895,35.9338,67866.0
2023-04-18 10:55:00,40.51,40.51,40.47,40.48,45028.0,35.9338,35.9338,35.8984,35.9072,45028.0
2023-04-18 11:00:00,40.48,40.53,40.48,40.52,71213.0,35.9072,35.9516,35.9072,35.9427,71213.0
2023-04-18 11:05:00,40.52,40.55,40.51,40.53,79962.0,35.9427,35.9693,35.9338,35.9516,79962.0
2023-04-18 11:10:00,40.53,40.53,40.48,40.49,87065.0,35.9516,35.9516,35.9072,35.9161,87065.0
2023-04-18 11:15:00,40.48,40.53,40.48,40.5,61851.0,35.9072,35.9516,35.9072,35.925,61851.0
2023-04-18 11:20:00,40.51,40.51,40.47,40.48,38270.0,35.9338,35.9338,35.8984,35.9072,38270.0
2023-04-18 11:25:00,40.48,40.54,40.48,40.52,56016.0,35.9072,35.9605,35.9072,35.9427,56016.0
2023-04-18 11:30:00,40.52,40.57,40.51,40.56,70913.0,35.9427,35.9871,35.9338,35.9782,70913.0
2023-04-18 11:35:00,40.55,40.59,40.52,40.53,52462.0,35.9693,36.0048,35.9427,35.9516,52462.0
2023-04-18 11:40:00,40.52,40.55,40.51,40.54,37725.0,35.9427,35.9693,35.9338,35.9605,37725.0
2023-04-18 11:45:00,40.55,40.58,40.51,40.57,33198.0,35.9693,35.9959,35.9338,35.9871,33198.0
2023-04-18 11:50:00,40.57,40.58,40.55,40.58,36489.0,35.9871,35.9959,35.9693,35.9959,36489.0
2023-04-18 11:55:00,40.58,40.6,40.55,40.59,34405.0,35.9959,36.0137,35.9693,36.0048,34405.0
2023-04-18 12:00:00,40.59,40.64,40.58,40.64,33728.0,36.0048,36.0492,35.9959,36.0492,33728.0
2023-04-18 12:05:00,40.64,40.65,40.63,40.64,28982.0,36.0492,36.058,36.0403,36.0492,28982.0
2023-04-18 12:10:00,40.64,40.66,40.62,40.66,31994.0,36.0492,36.0669,36.0314,36.0669,31994.0
2023-04-18 12:15:00,40.66,40.68,40.64,40.68,26859.0,36.0669,36.0846,36.0492,36.0846,26859.0
2023-04-18 12:20:00,40.68,40.69,40.66,40.68,24084.0,36.0846,36.0935,36.0669,36.0846,24084.0
2023-04-18 12:25:00,40.68,40.7,40.67,40.69,18198.0,36.0846,36.1024,36.0758,36.0935,18198.0
2023-04-18 12:30:00,40.68,40.69,40.67,40.69,13470.0,36.0846,36.0935,36.0758,36.0935,13470.0
2023-04-18 12:35:00,40.68,40.7,40.66,40.67,20503.0,36.0846,36.1024,36.0669,36.0758,20503.0
2023-04-18 12:40:00,40.67,40.69,40.66,40.67,34003.0,36.0758,36.0935,36.0669,36.0758,34003.0
2023-04-18 12:45:00,40.67,40.68,40.64,40.68,26100.0,36.0758,36.0846,36.0492,36.0846,26100.0
2023-04-18 12:50:00,40.68,40.69,40.64,40.66,34696.0,36.0846,36.0935,36.0492,36.0669,34696.0
2023-04-18 12:55:00,40.66,40.66,40.63,40.64,21005.0,36.0669,36.0669,36.0403,36.0492,21005.0
2023-04-18 13:00:00,40.64,40.64,40.6,40.61,59900.0,36.0492,36.0492,36.0137,36.0225,59900.0
2023-04-18 13:05:00,40.63,40.65,40.62,40.63,30832.0,36.0403,36.058,36.0314,36.0403,30832.0
2023-04-18 13:10:00,40.63,40.66,40.62,40.65,39906.0,36.0403,36.0669,36.0314,36.058,39906.0
2023-04-18 13:15:00,40.65,40.68,40.63,40.65,72603.0,36.058,36.0846,36.0403,36.058,72603.0
2023-04-18 13:20:00,40.65,40.66,40.63,40.64,18815.0,36.058,36.0669,36.0403,36.0492,18815.0
2023-04-18 13:25:00,40.65,40.66,40.61,40.62,14247.0,36.058,36.0669,36.0225,36.0314,14247.0
2023-04-18 13:30:00,40.61,40.65,40.61,40.62,26487.0,36.0225,36.058,36.0225,36.0314,26487.0
2023-04-18 13:35:00,40.62,40.62,40.59,40.6,16162.0,36.0314,36.0314,36.0048,36.0137,16162.0
2023-04-18 13:40:00,40.6,40.61,40.59,40.59,22826.0,36.0137,36.0225,36.0048,36.0048,22826.0
2023-04-18 13:45:00,40.59,40.6,40.57,40.58,62632.0,36.0048,36.0137,35.9871,35.9959,62632.0
2023-04-18 13:50:00,40.58,40.59,40.55,40.59,21937.0,35.9959,36.0048,35.9693,36.0048,21937.0
2023-04-18 13:55:00,40.59,40.59,40.55,40.55,10421.0,36.0048,36.0048,35.9693,35.9693,10421.0
2023-04-18 14:00:00,40.55,40.56,40.53,40.55,14351.0,35.9693,35.9782,35.9516,35.9693,14351.0
2023-04-18 14:05:00,40.55,40.56,40.52,40.55,36940.0,35.9693,35.9782,35.9427,35.9693,36940.0
2023-04-18 14:10:00,40.55,40.56,40.52,40.54,26088.0,35.9693,35.9782,35.9427,35.9605,26088.0
2023-04-18 14:15:00,40.53,40.56,40.53,40.53,25881.0,35.9516,35.9782,35.9516,35.9516,25881.0
2023-04-18 14:20:00,40.53,40.56,40.53,40.55,21328.0,35.9516,35.9782,35.9516,35.9693,21328.0
2023-04-18 14:25:00,40.55,40.56,40.53,40.55,25321.0,35.9693,35.9782,35.9516,35.9693,25321.0
2023-04-18 14:30:00,40.55,40.55,40.53,40.54,19450.0,35.9693,35.9693,35.9516,35.9605,19450.0
2023-04-18 14:35:00,40.54,40.56,40.53,40.54,21122.0,35.9605,35.9782,35.9516,35.9605,21122.0
2023-04-18 14:40:00,40.54,40.55,40.52,40.55,35473.0,35.9605,35.9693,35.9427,35.9693,35473.0
2023-04-18 14:45:00,40.54,40.55,40.48,40.49,51236.0,35.9605,35.9693,35.9072,35.9161,51236.0
2023-04-18 14:50:00,40.5,40.52,40.47,40.51,25508.0,35.925,35.9427,35.8984,35.9338,25508.0
2023-04-18 14:55:00,40.51,40.53,40.5,40.52,25421.0,35.9338,35.9516,35.925,35.9427,25421.0
2023-04-18 15:00:00,40.52,40.54,40.52,40.54,44724.0,35.9427,35.9605,35.9427,35.9605,44724.0
2023-04-18 15:05:00,40.54,40.57,40.53,40.57,48259.0,35.9605,35.9871,35.9516,35.9871,48259.0
2023-04-18 15:10:00,40.57,40.59,40.56,40.58,54246.0,35.9871,36.0048,35.9782,35.9959,54246.0
2023-04-18 15:15:00,40.58,40.59,40.56,40.59,35743.0,35.9959,36.0048,35.9782,36.0048,35743.0
2023-04-18 15:20:00,40.59,40.6,40.57,40.58,68764.0,36.0048,36.0137,35.9871,35.9959,68764.0
2023-04-18 15:25:00,40.59,40.59,40.55,40.59,81508.0,36.0048,36.0048,35.9693,36.0048,81508.0
2023-04-18 15:30:00,40.59,40.62,40.58,40.61,93391.0,36.0048,36.0314,35.9959,36.0225,93391.0
2023-04-18 15:35:00,40.61,40.63,40.61,40.62,52047.0,36.0225,36.0403,36.0225,36.0314,52047.0
2023-04-18 15:40:00,40.61,40.61,40.57,40.58,59164.0,36.0225,36.0225,35.9871,35.9959,59164.0
2023-04-18 15:45:00,40.58,40.61,40.57,40.59,158267.0,35.9959,36.0225,35.9871,36.0048,158267.0
2023-04-18 15:50:00,40.59,40.62,40.58,40.62,158735.0,36.0048,36.0314,35.9959,36.0314,158735.0
2023-04-18 15:55:00,40.62,40.66,40.62,40.65,246943.0,36.0314,36.0669,36.0314,36.058,246943.0
2023-04-19 09:30:00,39.8,39.92,39.78,39.92,321784.0,35.304,35.4105,35.2863,35.4105,321784.0
2023-04-19 09:35:00,39.91,39.93,39.8,39.81,157710.0,35.4016,35.4194,35.304,35.3129,157710.0
2023-04-19 09:40:00,39.82,39.97,39.82,39.92,41790.0,35.3218,35.4548,35.3218,35.4105,41790.0
2023-04-19 09:45:00,39.92,39.97,39.87,39.9,138961.0,35.4105,35.4548,35.3661,35.3927,138961.0
2023-04-19 09:50:00,39.9,39.94,39.87,39.88,103277.0,35.3927,35.4282,35.3661,35.375,103277.0
2023-04-19 09:55:00,39.88,39.88,39.71,39.72,100133.0,35.375,35.375,35.2242,35.2331,100133.0
2023-04-19 10:00:00,39.72,39.74,39.64,39.66,106866.0,35.2331,35.2508,35.1621,35.1799,106866.0
2023-04-19 10:05:00,39.67,39.75,39.66,39.75,140634.0,35.1887,35.2597,35.1799,35.2597,140634.0
2023-04-19 10:10:00,39.75,39.78,39.71,39.72,69355.0,35.2597,35.2863,35.2242,35.2331,69355.0
2023-04-19 10:15:00,39.71,39.75,39.69,39.72,67272.0,35.2242,35.2597,35.2065,35.2331,67272.0
2023-04-19 10:20:00,39.73,39.79,39.73,39.77,57554.0,35.242,35.2952,35.242,35.2774,57554.0
2023-04-19 10:25:00,39.77,39.8,39.73,39.74,54060.0,35.2774,35.304,35.242,35.2508,54060.0
2023-04-19 10:30:00,39.73,39.83,39.71,39.73,105581.0,35.242,35.3307,35.2242,35.242,105581.0
2023-04-19 10:35:00,39.72,39.8,39.71,39.78,114300.0,35.2331,35.304,35.2242,35.2863,114300.0
2023-04-19 10:40:00,39.78,39.83,39.76,39.82,90210.0,35.2863,35.3307,35.2686,35.3218,90210.0
2023-04-19 10:45:00,39.83,39.85,39.79,39.83,98381.0,35.3307,35.3484,35.2952,35.3307,98381.0
2023-04-19 10:50:00,39.83,39.92,39.82,39.91,101456.0,35.3307,35.4105,35.3218,35.4016,101456.0
2023-04-19 10:55:00,39.92,39.94,39.87,39.94,88485.0,35.4105,35.4282,35.3661,35.4282,88485.0
2023-04-19 11:00:00,39.94,40.0,39.92,39.95,141230.0,35.4282,35.4815,35.4105,35.4371,141230.0
2023-04-19 11:05:00,39.95,39.96,39.86,39.9,71330.0,35.4371,35.446,35.3573,35.3927,71330.0
2023-04-19 11:10:00,39.9,39.91,39.86,39.91,62067.0,35.3927,35.4016,35.3573,35.4016,62067.0
2023-04-19 11:15:00,39.91,39.98,39.91,39.96,94850.0,35.4016,35.4637,35.4016,35.446,94850.0
2023-04-19 11:20:00,39.96,39.96,39.92,39.94,70873.0,35.446,35.446,35.4105,35.4282,70873.0
2023-04-19 11:25:00,39.94,39.94,39.87,39.94,148120.0,35.4282,35.4282,35.3661,35.4282,148120.0
2023-04-19 11:30:00,39.93,39.94,39.89,39.9,55612.0,35.4194,35.4282,35.3839,35.3927,55612.0
2023-04-19 11:35:00,39.91,39.96,39.9,39.94,89024.0,35.4016,35.446,35.3927,35.4282,89024.0
2023-04-19 11:40:00,39.93,39.93,39.88,39.9,53120.0,35.4194,35.4194,35.375,35.3927,53120.0
2023-04-19 11:45:00,39.89,39.9,39.86,39.88,30441.0,35.3839,35.3927,35.3573,35.375,30441.0
2023-04-19 11:50:00,39.88,39.88,39.81,39.83,20508.0,35.375,35.375,35.3129,35.3307,20508.0
2023-04-19 11:55:00,39.83,39.83,39.78,39.8,51664.0,35.3307,35.3307,35.2863,35.304,51664.0
2023-04-19 12:00:00,39.8,39.82,39.77,39.8,54756.0,35.304,35.3218,35.2774,35.304,54756.0
2023-04-19 12:05:00,39.8,39.82,39.77,39.78,52078.0,35.304,35.3218,35.2774,35.2863,52078.0
2023-04-19 12:10:00,39.77,39.79,39.74,39.75,34922.0,35.2774,35.2952,35.2508,35.2597,34922.0
2023-04-19 12:15:00,39.75,39.76,39.71,39.72,40290.0,35.2597,35.2686,35.2242,35.2331,40290.0
2023-04-19 12:20:00,39.73,39.75,39.72,39.74,32621.0,35.242,35.2597,35.2331,35.2508,32621.0
2023-04-19 12:25:00,39.75,39.77,39.75,39.76,25729.0,35.2597,35.2774,35.2597,35.2686,25729.0
2023-04-19 12:30:00,39.76,39.81,39.76,39.8,42580.0,35.2686,35.3129,35.2686,35.304,42580.0
2023-04-19 12:35:00,39.8,39.83,39.79,39.83,36195.0,35.304,35.3307,35.2952,35.3307,36195.0
2023-04-19 12:40:00,39.83,39.87,39.82,39.86,40656.0,35.3307,35.3661,35.3218,35.3573,40656.0
2023-04-19 12:45:00,39.86,39.87,39.85,39.85,30202.0,35.3573,35.3661,35.3484,35.3484,30202.0
2023-04-19 12:50:00,39.85,39.88,39.85,39.88,19560.0,35.3484,35.375,35.3484,35.375,19560.0
2023-04-19 12:55:00,39.88,39.89,39.87,39.89,28581.0,35.375,35.3839,35.3661,35.3839,28581.0
2023-04-19 13:00:00,39.89,39.93,39.89,39.9,44953.0,35.3839,35.4194,35.3839,35.3927,44953.0
2023-04-19 13:05:00,39.9,39.94,39.89,39.92,38267.0,35.3927,35.4282,35.3839,35.4105,38267.0
2023-04-19 13:10:00,39.91,39.93,39.9,39.91,33577.0,35.4016,35.4194,35.3927,35.4016,33577.0
2023-04-19 13:15:00,39.91,39.94,39.89,39.91,57596.0,35.4016,35.4282,35.3839,35.4016,57596.0
2023-04-19 13:20:00,39.92,39.92,39.89,39.91,19686.0,35.4105,35.4105,35.3839,35.4016,19686.0
2023-04-19 13:25:00,39.91,39.92,39.88,39.89,41411.0,35.4016,35.4105,35.375,35.3839,41411.0
2023-04-19 13:30:00,39.89,39.89,39.86,39.89,34496.0,35.3839,35.3839,35.3573,35.3839,34496.0
2023-04-19 13:35:00,39.88,39.92,39.87,39.92,31595.0,35.375,35.4105,35.3661,35.4105,31595.0
2023-04-19 13:40:00,39.91,39.95,39.91,39.95,46890.0,35.4016,35.4371,35.4016,35.4371,46890.0
2023-04-19 13:45:00,39.95,39.96,39.91,39.96,94265.0,35.4371,35.446,35.4016,35.446,94265.0
2023-04-19 13:50:00,39.96,39.98,39.95,39.96,21872.0,35.446,35.4637,35.4371,35.446,21872.0
2023-04-19 13:55:00,39.95,39.96,39.93,39.96,43296.0,35.4371,35.446,35.4194,35.446,43296.0
2023-04-19 14:00:00,39.96,40.01,39.95,39.95,47052.0,35.446,35.4903,35.4371,35.4371,47052.0
2023-04-19 14:05:00,39.95,39.95,39.91,39.91,35415.0,35.4371,35.4371,35.4016,35.4016,35415.0
2023-04-19 14:10:00,39.92,39.94,39.88,39.89,22979.0,35.4105,35.4282,35.375,35.3839,22979.0
2023-04-19 14:15:00,39.89,39.91,39.88,39.9,29549.0,35.3839,35.4016,35.375,35.3927,29549.0
2023-04-19 14:20:00,39.9,39.9,39.85,39.87,40429.0,35.3927,35.3927,35.3484,35.3661,40429.0
2023-04-19 14:25:00,39.86,39.87,39.84,39.86,51844.0,35.3573,35.3661,35.3395,35.3573,51844.0
2023-04-19 14:30:00,39.86,39.91,39.86,39.9,52371.0,35.3573,35.4016,35.3573,35.3927,52371.0
2023-04-19 14:35:00,39.9,39.9,39.87,39.88,37107.0,35.3927,35.3927,35.3661,35.375,37107.0
2023-04-19 14:40:00,39.88,39.92,39.87,39.9,43634.0,35.375,35.4105,35.3661,35.3927,43634.0
2023-04-19 14:45:00,39.9,39.9,39.87,39.88,54897.0,35.3927,35.3927,35.3661,35.375,54897.0
2023-04-19 14:50:00,39.88,39.89,39.85,39.88,46897.0,35.375,35.3839,35.3484,35.375,46897.0
2023-04-19 14:55:00,39.87,39.89,39.86,39.89,24999.0,35.3661,35.3839,35.3573,35.3839,24999.0
2023-04-19 15:00:00,39.89,39.91,39.87,39.91,43909.0,35.3839,35.4016,35.3661,35.4016,43909.0
2023-04-19 15:05:00,39.9,39.91,39.89,39.91,11299.0,35.3927,35.4016,35.3839,35.4016,11299.0
2023-04-19 15:10:00,39.91,39.93,39.91,39.91,52006.0,35.4016,35.4194,35.4016,35.4016,52006.0
2023-04-19 15:15:00,39.91,39.92,39.87,39.89,55962.0,35.4016,35.4105,35.3661,35.3839,55962.0
2023-04-19 15:20:00,39.89,39.9,39.86,39.9,49453.0,35.3839,35.3927,35.3573,35.3927,49453.0
2023-04-19 15:25:00,39.9,39.9,39.88,39.9,64073.0,35.3927,35.3927,35.375,35.3927,64073.0
2023-04-19 15:30:00,39.89,39.92,39.88,39.9,81251.0,35.3839,35.4105,35.375,35.3927,81251.0
2023-04-19 15:35:00,39.9,39.98,39.89,39.97,76083.0,35.3927,35.4637,35.3839,35.4548,76083.0
2023-04-19 15:40:00,39.97,39.97,39.95,39.96,133596.0,35.4548,35.4548,35.4371,35.446,133596.0
2023-04-19 15:45:00,39.95,39.97,39.92,39.97,238794.0,35.4371,35.4548,35.4105,35.4548,238794.0
2023-04-19 15:50:00,39.97,40.04,39.97,40.02,284330.0,35.4548,35.5169,35.4548,35.4992,284330.0
2023-04-19 15:55:00,40.03,40.07,40.02,40.07,403967.0,35.5081,35.5435,35.4992,35.5435,403967.0
2023-04-20 09:30:00,39.44,39.55,39.43,39.53,113122.0,34.9847,35.0823,34.9758,35.0645,113122.0
2023-04-20 09:35:00,39.54,39.6,39.54,39.56,63067.0,35.0734,35.1266,35.0734,35.0912,63067.0
2023-04-20 09:40:00,39.56,39.57,39.5,39.51,84774.0,35.0912,35.1,35.0379,35.0468,84774.0
2023-04-20 09:45:00,39.51,39.62,39.44,39.55,130563.0,35.0468,35.1444,34.9847,35.0823,130563.0
2023-04-20 09:50:00,39.56,39.61,39.53,39.55,58231.0,35.0912,35.1355,35.0645,35.0823,58231.0
2023-04-20 09:55:00,39.55,39.56,39.49,39.5,55092.0,35.0823,35.0912,35.0291,35.0379,55092.0
2023-04-20 10:00:00,39.49,39.54,39.47,39.51,101677.0,35.0291,35.0734,35.0113,35.0468,101677.0
2023-04-20 10:05:00,39.52,39.65,39.51,39.65,84416.0,35.0557,35.171,35.0468,35.171,84416.0
2023-04-20 10:10:00,39.66,39.73,39.66,39.7,63775.0,35.1799,35.242,35.1799,35.2153,63775.0
2023-04-20 10:15:00,39.7,39.72,39.66,39.66,62377.0,35.2153,35.2331,35.1799,35.1799,62377.0
2023-04-20 10:20:00,39.66,39.68,39.63,39.66,58030.0,35.1799,35.1976,35.1532,35.1799,58030.0
2023-04-20 10:25:00,39.65,39.67,39.63,39.64,49500.0,35.171,35.1887,35.1532,35.1621,49500.0
2023-04-20 10:30:00,39.64,39.72,39.64,39.71,75427.0,35.1621,35.2331,35.1621,35.2242,75427.0
2023-04-20 10:35:00,39.71,39.74,39.68,39.7,71466.0,35.2242,35.2508,35.1976,35.2153,71466.0
2023-04-20 10:40:00,39.69,39.7,39.66,39.7,66264.0,35.2065,35.2153,35.1799,35.2153,66264.0
2023-04-20 10:45:00,39.7,39.75,39.69,39.71,57542.0,35.2153,35.2597,35.2065,35.2242,57542.0
2023-04-20 10:50:00,39.71,39.71,39.65,39.68,58887.0,35.2242,35.2242,35.171,35.1976,58887.0
2023-04-20 10:55:00,39.67,39.75,39.65,39.74,148939.0,35.1887,35.2597,35.171,35.2508,148939.0
2023-04-20 11:00:00,39.74,39.75,39.68,39.68,158283.0,35.2508,35.2597,35.1976,35.1976,158283.0
2023-04-20 11:05:00,39.68,39.69,39.66,39.69,53879.0,35.1976,35.2065,35.1799,35.2065,53879.0
2023-04-20 11:10:00,39.69,39.7,39.63,39.64,59754.0,35.2065,35.2153,35.1532,35.1621,59754.0
2023-04-20 11:15:00,39.64,39.64,39.56,39.56,191822.0,35.1621,35.1621,35.0912,35.0912,191822.0
2023-04-20 11:20:00,39.56,39.57,39.52,39.53,63125.0,35.0912,35.1,35.0557,35.0645,63125.0
2023-04-20 11:25:00,39.53,39.58,39.5,39.57,68238.0,35.0645,35.1089,35.0379,35.1,68238.0
2023-04-20 11:30:00,39.56,39.59,39.52,39.59,69432.0,35.0912,35.1178,35.0557,35.1178,69432.0
2023-04-20 11:35:00,39.59,39.59,39.55,39.55,36831.0,35.1178,35.1178,35.0823,35.0823,36831.0
2023-04-20 11:40:00,39.56,39.59,39.54,39.56,31137.0,35.0912,35.1178,35.0734,35.0912,31137.0
2023-04-20 11:45:00,39.56,39.59,39.54,39.59,16063.0,35.0912,35.1178,35.0734,35.1178,16063.0
2023-04-20 11:50:00,39.59,39.6,39.57,39.59,18215.0,35.1178,35.1266,35.1,35.1178,18215.0
2023-04-20 11:55:00,39.59,39.61,39.56,39.57,49428.0,35.1178,35.1355,35.0912,35.1,49428.0
2023-04-20 12:00:00,39.57,39.57,39.53,39.53,16303.0,35.1,35.1,35.0645,35.0645,16303.0
2023-04-20 12:05:00,39.53,39.56,39.51,39.55,30359.0,35.0645,35.0912,35.0468,35.0823,30359.0
2023-04-20 12:10:00,39.56,39.59,39.56,39.59,7722.0,35.0912,35.1178,35.0912,35.1178,7722.0
2023-04-20 12:15:00,39.58,39.61,39.56,39.61,31965.0,35.1089,35.1355,35.0912,35.1355,31965.0
2023-04-20 12:20:00,39.61,39.63,39.61,39.62,24457.0,35.1355,35.1532,35.1355,35.1444,24457.0
2023-04-20 12:25:00,39.62,39.68,39.62,39.68,31703.0,35.1444,35.1976,35.1444,35.1976,31703.0
2023-04-20 12:30:00,39.68,39.69,39.66,39.66,18335.0,35.1976,35.2065,35.1799,35.1799,18335.0
2023-04-20 12:35:00,39.66,39.69,39.65,39.66,40682.0,35.1799,35.2065,35.171,35.1799,40682.0
2023-04-20 12:40:00,39.65,39.69,39.65,39.68,33387.0,35.171,35.2065,35.171,35.1976,33387.0
2023-04-20 12:45:00,39.68,39.68,39.65,39.67,21990.0,35.1976,35.1976,35.171,35.1887,21990.0
2023-04-20 12:50:00,39.67,39.71,39.66,39.7,21192.0,35.1887,35.2242,35.1799,35.2153,21192.0
2023-04-20 12:55:00,39.71,39.74,39.7,39.73,22367.0,35.2242,35.2508,35.2153,35.242,22367.0
2023-04-20 13:00:00,39.73,39.77,39.72,39.77,31427.0,35.242,35.2774,35.2331,35.2774,31427.0
2023-04-20 13:05:00,39.77,39.78,39.73,39.74,21096.0,35.2774,35.2863,35.242,35.2508,21096.0
2023-04-20 13:10:00,39.73,39.76,39.73,39.73,15129.0,35.242,35.2686,35.242,35.242,15129.0
2023-04-20 13:15:00,39.73,39.74,39.71,39.72,21189.0,35.242,35.2508,35.2242,35.2331,21189.0
2023-04-20 13:20:00,39.72,39.76,39.71,39.75,15415.0,35.2331,35.2686,35.2242,35.2597,15415.0
2023-04-20 13:25:00,39.74,39.76,39.74,39.76,15148.0,35.2508,35.2686,35.2508,35.2686,15148.0
2023-04-20 13:30:00,39.76,39.76,39.74,39.76,21031.0,35.2686,35.2686,35.2508,35.2686,21031.0
2023-04-20 13:35:00,39.76,39.76,39.73,39.74,12405.0,35.2686,35.2686,35.242,35.2508,12405.0
2023-04-20 13:40:00,39.74,39.79,39.74,39.79,20238.0,35.2508,35.2952,35.2508,35.2952,20238.0
2023-04-20 13:45:00,39.78,39.79,39.76,39.77,25657.0,35.2863,35.2952,35.2686,35.2774,25657.0
2023-04-20 13:50:00,39.77,39.81,39.76,39.8,17015.0,35.2774,35.3129,35.2686,35.304,17015.0
2023-04-20 13:55:00,39.8,39.81,39.77,39.79,21651.0,35.304,35.3129,35.2774,35.2952,21651.0
2023-04-20 14:00:00,39.79,39.82,39.78,39.78,61205.0,35.2952,35.3218,35.2863,35.2863,61205.0
2023-04-20 14:05:00,39.77,39.77,39.74,39.75,31631.0,35.2774,35.2774,35.2508,35.2597,31631.0
2023-04-20 14:10:00,39.74,39.76,39.71,39.72,38938.0,35.2508,35.2686,35.2242,35.2331,38938.0
2023-04-20 14:15:00,39.72,39.73,39.69,39.73,27731.0,35.2331,35.242,35.2065,35.242,27731.0
2023-04-20 14:20:00,39.73,39.73,39.71,39.73,28738.0,35.242,35.242,35.2242,35.242,28738.0
2023-04-20 14:25:00,39.72,39.74,39.72,39.73,19474.0,35.2331,35.2508,35.2331,35.242,19474.0
2023-04-20 14:30:00,39.73,39.74,39.66,39.68,68439.0,35.242,35.2508,35.1799,35.1976,68439.0
2023-04-20 14:35:00,39.68,39.68,39.65,39.68,37062.0,35.1976,35.1976,35.171,35.1976,37062.0
2023-04-20 14:40:00,39.67,39.67,39.63,39.66,37637.0,35.1887,35.1887,35.1532,35.1799,37637.0
2023-04-20 14:45:00,39.66,39.69,39.65,39.68,28759.0,35.1799,35.2065,35.171,35.1976,28759.0
2023-04-20 14:50:00,39.68,39.69,39.66,39.68,55299.0,35.1976,35.2065,35.1799,35.1976,55299.0
2023-04-20 14:55:00,39.68,39.71,39.67,39.71,27922.0,35.1976,35.2242,35.1887,35.2242,27922.0
2023-04-20 15:00:00,39.71,39.72,39.7,39.71,87319.0,35.2242,35.2331,35.2153,35.2242,87319.0
2023-04-20 15:05:00,39.71,39.71,39.66,39.69,51177.0,35.2242,35.2242,35.1799,35.2065,51177.0
2023-04-20 15:10:00,39.69,39.69,39.64,39.64,60865.0,35.2065,35.2065,35.1621,35.1621,60865.0
2023-04-20 15:15:00,39.65,39.67,39.64,39.66,51220.0,35.171,35.1887,35.1621,35.1799,51220.0
2023-04-20 15:20:00,39.66,39.68,39.65,39.68,59414.0,35.1799,35.1976,35.171,35.1976,59414.0
2023-04-20 15:25:00,39.68,39.68,39.63,39.65,53520.0,35.1976,35.1976,35.1532,35.171,53520.0
2023-04-20 15:30:00,39.65,39.7,39.64,39.68,60684.0,35.171,35.2153,35.1621,35.1976,60684.0
2023-04-20 15:35:00,39.68,39.7,39.65,39.68,107513.0,35.1976,35.2153,35.171,35.1976,107513.0
2023-04-20 15:40:00,39.68,39.7,39.67,39.69,96930.0,35.1976,35.2153,35.1887,35.2065,96930.0
2023-04-20 15:45:00,39.69,39.72,39.67,39.72,267470.0,35.2065,35.2331,35.1887,35.2331,267470.0
2023-04-20 15:50:00,39.72,39.82,39.7,39.81,315012.0,35.2331,35.3218,35.2153,35.3129,315012.0
2023-04-20 15:55:00,39.81,39.87,39.8,39.85,322673.0,35.3129,35.3661,35.304,35.3484,322673.0
2023-04-21 09:30:00,39.38,39.43,39.32,39.39,375357.0,34.9315,34.9758,34.8783,34.9404,375357.0
2023-04-21 09:35:00,39.39,39.42,39.34,39.41,250766.0,34.9404,34.967,34.896,34.9581,250766.0
2023-04-21 09:40:00,39.41,39.48,39.36,39.47,107297.0,34.9581,35.0202,34.9137,35.0113,107297.0
2023-04-21 09:45:00,39.47,39.55,39.42,39.51,212602.0,35.0113,35.0823,34.967,35.0468,212602.0
2023-04-21 09:50:00,39.52,39.52,39.41,39.41,99595.0,35.0557,35.0557,34.9581,34.9581,99595.0
2023-04-21 09:55:00,39.41,39.41,39.36,39.38,110466.0,34.9581,34.9581,34.9137,34.9315,110466.0
2023-04-21 10:00:00,39.37,39.42,39.33,39.4,119004.0,34.9226,34.967,34.8871,34.9492,119004.0
2023-04-21 10:05:00,39.41,39.5,39.4,39.45,95786.0,34.9581,35.0379,34.9492,34.9936,95786.0
2023-04-21 10:10:00,39.44,39.52,39.43,39.51,100767.0,34.9847,35.0557,34.9758,35.0468,100767.0
2023-04-21 10:15:00,39.51,39.59,39.46,39.59,109045.0,35.0468,35.1178,35.0025,35.1178,109045.0
2023-04-21 10:20:00,39.58,39.6,39.54,39.59,77731.0,35.1089,35.1266,35.0734,35.1178,77731.0
2023-04-21 10:25:00,39.59,39.62,39.56,39.59,80179.0,35.1178,35.1444,35.0912,35.1178,80179.0
2023-04-21 10:30:00,39.6,39.63,39.56,39.58,75251.0,35.1266,35.1532,35.0912,35.1089,75251.0
2023-04-21 10:35:00,39.57,39.58,39.49,39.5,69989.0,35.1,35.1089,35.0291,35.0379,69989.0
2023-04-21 10:40:00,39.49,39.5,39.34,39.35,101884.0,35.0291,35.0379,34.896,34.9049,101884.0
2023-04-21 10:45:00,39.35,39.39,39.32,39.37,90265.0,34.9049,34.9404,34.8783,34.9226,90265.0
2023-04-21 10:50:00,39.38,39.4,39.33,39.39,87625.0,34.9315,34.9492,34.8871,34.9404,87625.0
2023-04-21 10:55:00,39.4,39.42,39.35,39.38,83728.0,34.9492,34.967,34.9049,34.9315,83728.0
2023-04-21 11:00:00,39.38,39.44,39.35,39.43,132226.0,34.9315,34.9847,34.9049,34.9758,132226.0
2023-04-21 11:05:00,39.43,39.44,39.39,39.4,81055.0,34.9758,34.9847,34.9404,34.9492,81055.0
2023-04-21 11:10:00,39.4,39.41,39.35,39.38,62123.0,34.9492,34.9581,34.9049,34.9315,62123.0
2023-04-21 11:15:00,39.38,39.39,39.35,39.38,89032.0,34.9315,34.9404,34.9049,34.9315,89032.0
2023-04-21 11:20:00,39.38,39.42,39.38,39.38,72354.0,34.9315,34.967,34.9315,34.9315,72354.0
2023-04-21 11:25:00,39.39,39.4,39.35,39.38,63062.0,34.9404,34.9492,34.9049,34.9315,63062.0
2023-04-21 11:30:00,39.37,39.43,39.33,39.42,242484.0,34.9226,34.9758,34.8871,34.967,242484.0
2023-04-21 11:35:00,39.42,39.44,39.36,39.37,90024.0,34.967,34.9847,34.9137,34.9226,90024.0
2023-04-21 11:40:00,39.37,39.44,39.36,39.43,49457.0,34.9226,34.9847,34.9137,34.9758,49457.0
2023-04-21 11:45:00,39.43,39.44,39.41,39.41,65120.0,34.9758,34.9847,34.9581,34.9581,65120.0
2023-04-21 11:50:00,39.41,39.46,39.41,39.45,33051.0,34.9581,35.0025,34.9581,34.9936,33051.0
2023-04-21 11:55:00,39.45,39.5,39.45,39.48,33692.0,34.9936,35.0379,34.9936,35.0202,33692.0
2023-04-21 12:00:00,39.49,39.5,39.46,39.48,63250.0,35.0291,35.0379,35.0025,35.0202,63250.0
2023-04-21 12:05:00,39.48,39.51,39.47,39.47,29657.0,35.0202,35.0468,35.0113,35.0113,29657.0
2023-04-21 12:10:00,39.48,39.48,39.46,39.48,20789.0,35.0202,35.0202,35.0025,35.0202,20789.0
2023-04-21 12:15:00,39.48,39.49,39.47,39.48,34794.0,35.0202,35.0291,35.0113,35.0202,34794.0
2023-04-21 12:20:00,39.48,39.48,39.43,39.46,46629.0,35.0202,35.0202,34.9758,35.0025,46629.0
2023-04-21 12:25:00,39.47,39.47,39.44,39.45,44573.0,35.0113,35.0113,34.9847,34.9936,44573.0
2023-04-21 12:30:00,39.45,39.46,39.41,39.43,25736.0,34.9936,35.0025,34.9581,34.9758,25736.0
2023-04-21 12:35:00,39.42,39.43,39.35,39.35,80025.0,34.967,34.9758,34.9049,34.9049,80025.0
2023-04-21 12:40:00,39.36,39.41,39.35,39.41,63740.0,34.9137,34.9581,34.9049,34.9581,63740.0
2023-04-21 12:45:00,39.41,39.42,39.39,39.4,25422.0,34.9581,34.967,34.9404,34.9492,25422.0
2023-04-21 12:50:00,39.4,39.43,39.39,39.42,53686.0,34.9492,34.9758,34.9404,34.967,53686.0
2023-04-21 12:55:00,39.42,39.43,39.4,39.42,39349.0,34.967,34.9758,34.9492,34.967,39349.0
2023-04-21 13:00:00,39.41,39.46,39.41,39.44,30222.0,34.9581,35.0025,34.9581,34.9847,30222.0
2023-04-21 13:05:00,39.44,39.44,39.42,39.43,25666.0,34.9847,34.9847,34.967,34.9758,25666.0
2023-04-21 13:10:00,39.43,39.44,39.41,39.43,34642.0,34.9758,34.9847,34.9581,34.9758,34642.0
2023-04-21 13:15:00,39.42,39.43,39.41,39.41,12621.0,34.967,34.9758,34.9581,34.9581,12621.0
2023-04-21 13:20:00,39.41,39.42,39.39,39.41,34766.0,34.9581,34.967,34.9404,34.9581,34766.0
2023-04-21 13:25:00,39.41,39.44,39.4,39.41,39373.0,34.9581,34.9847,34.9492,34.9581,39373.0
2023-04-21 13:30:00,39.41,39.48,39.41,39.47,81065.0,34.9581,35.0202,34.9581,35.0113,81065.0
2023-04-21 13:35:00,39.47,39.5,39.46,39.49,38171.0,35.0113,35.0379,35.0025,35.0291,38171.0
2023-04-21 13:40:00,39.5,39.53,39.49,39.52,47346.0,35.0379,35.0645,35.0291,35.0557,47346.0
2023-04-21 13:45:00,39.51,39.52,39.49,39.51,21306.0,35.0468,35.0557,35.0291,35.0468,21306.0
2023-04-21 13:50:00,39.52,39.53,39.51,39.52,30652.0,35.0557,35.0645,35.0468,35.0557,30652.0
2023-04-21 13:55:00,39.52,39.55,39.51,39.54,35402.0,35.0557,35.0823,35.0468,35.0734,35402.0
2023-04-21 14:00:00,39.54,39.56,39.54,39.55,34973.0,35.0734,35.0912,35.0734,35.0823,34973.0
2023-04-21 14:05:00,39.54,39.56,39.53,39.55,28360.0,35.0734,35.0912,35.0645,35.0823,28360.0
2023-04-21 14:10:00,39.55,39.57,39.54,39.55,55449.0,35.0823,35.1,35.0734,35.0823,55449.0
2023-04-21 14:15:00,39.55,39.55,39.51,39.51,34276.0,35.0823,35.0823,35.0468,35.0468,34276.0
2023-04-21 14:20:00,39.51,39.51,39.49,39.51,33865.0,35.0468,35.0468,35.0291,35.0468,33865.0
2023-04-21 14:25:00,39.5,39.55,39.49,39.55,49565.0,35.0379,35.0823,35.0291,35.0823,49565.0
2023-04-21 14:30:00,39.55,39.57,39.53,39.57,46739.0,35.0823,35.1,35.0645,35.1,46739.0
2023-04-21 14:35:00,39.56,39.57,39.52,39.52,38250.0,35.0912,35.1,35.0557,35.0557,38250.0
2023-04-21 14:40:00,39.52,39.54,39.51,39.52,58181.0,35.0557,35.0734,35.0468,35.0557,58181.0
2023-04-21 14:45:00,39.52,39.53,39.5,39.53,52546.0,35.0557,35.0645,35.0379,35.0645,52546.0
2023-04-21 14:50:00,39.52,39.53,39.51,39.52,46941.0,35.0557,35.0645,35.0468,35.0557,46941.0
2023-04-21 14:55:00,39.52,39.54,39.51,39.53,42408.0,35.0557,35.0734,35.0468,35.0645,42408.0
2023-04-21 15:00:00,39.54,39.57,39.53,39.54,68448.0,35.0734,35.1,35.0645,35.0734,68448.0
2023-04-21 15:05:00,39.53,39.54,39.5,39.52,98332.0,35.0645,35.0734,35.0379,35.0557,98332.0
2023-04-21 15:10:00,39.52,39.55,39.52,39.53,61948.0,35.0557,35.0823,35.0557,35.0645,61948.0
2023-04-21 15:15:00,39.54,39.54,39.5,39.52,74059.0,35.0734,35.0734,35.0379,35.0557,74059.0
2023-04-21 15:20:00,39.52,39.55,39.52,39.55,71973.0,35.0557,35.0823,35.0557,35.0823,71973.0
2023-04-21 15:25:00,39.55,39.56,39.53,39.55,51598.0,35.0823,35.0912,35.0645,35.0823,51598.0
2023-04-21 15:30:00,39.55,39.58,39.54,39.57,112059.0,35.0823,35.1089,35.0734,35.1,112059.0
2023-04-21 15:35:00,39.57,39.58,39.56,39.57,77278.0,35.1,35.1089,35.0912,35.1,77278.0
2023-04-21 15:40:00,39.57,39.59,39.56,39.58,199372.0,35.1,35.1178,35.0912,35.1089,199372.0
2023-04-21 15:45:00,39.58,39.6,39.55,39.59,207698.0,35.1089,35.1266,35.0823,35.1178,207698.0
2023-04-21 15:50:00,39.59,39.65,39.58,39.64,257577.0,35.1178,35.171,35.1089,35.1621,257577.0
2023-04-21 15:55:00,39.63,39.65,39.62,39.64,440349.0,35.1532,35.171,35.1444,35.1621,440349.0
2023-04-24 09:30:00,39.44,39.58,39.41,39.57,286260.0,34.9847,35.1089,34.9581,35.1,286260.0
2023-04-24 09:35:00,39.58,39.59,39.49,39.54,66655.0,35.1089,35.1178,35.0291,35.0734,66655.0
2023-04-24 09:40:00,39.54,39.59,39.51,39.58,54400.0,35.0734,35.1178,35.0468,35.1089,54400.0
2023-04-24 09:45:00,39.58,39.6,39.51,39.57,95255.0,35.1089,35.1266,35.0468,35.1,95255.0
2023-04-24 09:50:00,39.57,39.66,39.55,39.66,90015.0,35.1,35.1799,35.0823,35.1799,90015.0
2023-04-24 09:55:00,39.66,39.79,39.64,39.75,190375.0,35.1799,35.2952,35.1621,35.2597,190375.0
2023-04-24 10:00:00,39.76,39.95,39.75,39.94,97681.0,35.2686,35.4371,35.2597,35.4282,97681.0
2023-04-24 10:05:00,39.94,39.96,39.87,39.92,173803.0,35.4282,35.446,35.3661,35.4105,173803.0
2023-04-24 10:10:00,39.92,39.95,39.88,39.9,155954.0,35.4105,35.4371,35.375,35.3927,155954.0
2023-04-24 10:15:00,39.9,39.92,39.88,39.89,75080.0,35.3927,35.4105,35.375,35.3839,75080.0
2023-04-24 10:20:00,39.9,39.92,39.86,39.86,55838.0,35.3927,35.4105,35.3573,35.3573,55838.0
2023-04-24 10:25:00,39.86,39.87,39.83,39.86,70105.0,35.3573,35.3661,35.3307,35.3573,70105.0
2023-04-24 10:30:00,39.86,39.89,39.81,39.82,85146.0,35.3573,35.3839,35.3129,35.3218,85146.0
2023-04-24 10:35:00,39.81,39.86,39.79,39.81,105077.0,35.3129,35.3573,35.2952,35.3129,105077.0
2023-04-24 10:40:00,39.82,39.82,39.74,39.76,141233.0,35.3218,35.3218,35.2508,35.2686,141233.0
2023-04-24 10:45:00,39.76,39.84,39.75,39.76,96884.0,35.2686,35.3395,35.2597,35.2686,96884.0
2023-04-24 10:50:00,39.75,39.78,39.72,39.73,78188.0,35.2597,35.2863,35.2331,35.242,78188.0
2023-04-24 10:55:00,39.72,39.72,39.67,39.71,36862.0,35.2331,35.2331,35.1887,35.2242,36862.0
2023-04-24 11:00:00,39.71,39.74,39.68,39.74,78494.0,35.2242,35.2508,35.1976,35.2508,78494.0
2023-04-24 11:05:00,39.75,39.78,39.74,39.77,57017.0,35.2597,35.2863,35.2508,35.2774,57017.0
2023-04-24 11:10:00,39.76,39.8,39.74,39.79,101361.0,35.2686,35.304,35.2508,35.2952,101361.0
2023-04-24 11:15:00,39.79,39.81,39.78,39.8,47836.0,35.2952,35.3129,35.2863,35.304,47836.0
2023-04-24 11:20:00,39.81,39.85,39.8,39.83,44554.0,35.3129,35.3484,35.304,35.3307,44554.0
2023-04-24 11:25:00,39.82,39.85,39.78,39.84,47361.0,35.3218,35.3484,35.2863,35.3395,47361.0
2023-04-24 11:30:00,39.84,39.93,39.83,39.9,156501.0,35.3395,35.4194,35.3307,35.3927,156501.0
2023-04-24 11:35:00,39.89,39.9,39.84,39.88,40994.0,35.3839,35.3927,35.3395,35.375,40994.0
2023-04-24 11:40:00,39.88,39.89,39.84,39.84,26824.0,35.375,35.3839,35.3395,35.3395,26824.0
2023-04-24 11:45:00,39.84,39.89,39.83,39.89,52822.0,35.3395,35.3839,35.3307,35.3839,52822.0
2023-04-24 11:50:00,39.89,39.93,39.88,39.92,28257.0,35.3839,35.4194,35.375,35.4105,28257.0
2023-04-24 11:55:00,39.92,39.93,39.87,39.88,53170.0,35.4105,35.4194,35.3661,35.375,53170.0
2023-04-24 12:00:00,39.87,39.92,39.87,39.91,34684.0,35.3661,35.4105,35.3661,35.4016,34684.0
2023-04-24 12:05:00,39.92,39.96,39.92,39.94,35731.0,35.4105,35.446,35.4105,35.4282,35731.0
2023-04-24 12:10:00,39.94,39.97,39.92,39.97,23765.0,35.4282,35.4548,35.4105,35.4548,23765.0
2023-04-24 12:15:00,39.96,39.98,39.93,39.98,30414.0,35.446,35.4637,35.4194,35.4637,30414.0
2023-04-24 12:20:00,39.98,39.98,39.95,39.96,15127.0,35.4637,35.4637,35.4371,35.446,15127.0
2023-04-24 12:25:00,39.96,39.96,39.93,39.95,29885.0,35.446,35.446,35.4194,35.4371,29885.0
2023-04-24 12:30:00,39.95,39.96,39.93,39.95,25099.0,35.4371,35.446,35.4194,35.4371,25099.0
2023-04-24 12:35:00,39.95,39.99,39.94,39.98,39387.0,35.4371,35.4726,35.4282,35.4637,39387.0
2023-04-24 12:40:00,39.98,40.0,39.97,40.0,51598.0,35.4637,35.4815,35.4548,35.4815,51598.0
2023-04-24 12:45:00,40.0,40.01,39.99,40.01,71372.0,35.4815,35.4903,35.4726,35.4903,71372.0
2023-04-24 12:50:00,40.01,40.02,40.0,40.01,59156.0,35.4903,35.4992,35.4815,35.4903,59156.0
2023-04-24 12:55:00,40.01,40.03,39.99,40.01,32189.0,35.4903,35.5081,35.4726,35.4903,32189.0
2023-04-24 13:00:00,40.0,40.03,40.0,40.02,24107.0,35.4815,35.5081,35.4815,35.4992,24107.0
2023-04-24 13:05:00,40.02,40.04,40.02,40.04,22779.0,35.4992,35.5169,35.4992,35.5169,22779.0
2023-04-24 13:10:00,40.03,40.06,40.02,40.05,23157.0,35.5081,35.5347,35.4992,35.5258,23157.0
2023-04-24 13:15:00,40.05,40.07,40.03,40.07,67530.0,35.5258,35.5435,35.5081,35.5435,67530.0
2023-04-24 13:20:00,40.08,40.11,40.07,40.11,28328.0,35.5524,35.579,35.5435,35.579,28328.0
2023-04-24 13:25:00,40.11,40.12,40.1,40.1,44508.0,35.579,35.5879,35.5702,35.5702,44508.0
2023-04-24 13:30:00,40.11,40.11,40.07,40.09,52526.0,35.579,35.579,35.5435,35.5613,52526.0
2023-04-24 13:35:00,40.08,40.12,40.07,40.1,61390.0,35.5524,35.5879,35.5435,35.5702,61390.0
2023-04-24 13:40:00,40.11,40.11,40.08,40.09,31118.0,35.579,35.579,35.5524,35.5613,31118.0
2023-04-24 13:45:00,40.09,40.12,40.08,40.12,26826.0,35.5613,35.5879,35.5524,35.5879,26826.0
2023-04-24 13:50:00,40.12,40.13,40.11,40.12,25841.0,35.5879,35.5968,35.579,35.5879,25841.0
2023-04-24 13:55:00,40.12,40.12,40.08,40.09,18811.0,35.5879,35.5879,35.5524,35.5613,18811.0
2023-04-24 14:00:00,40.09,40.11,40.08,40.11,23475.0,35.5613,35.579,35.5524,35.579,23475.0
2023-04-24 14:05:00,40.1,40.13,40.09,40.12,45626.0,35.5702,35.5968,35.5613,35.5879,45626.0
2023-04-24 14:10:00,40.12,40.14,40.1,40.12,32076.0,35.5879,35.6056,35.5702,35.5879,32076.0
2023-04-24 14:15:00,40.12,40.15,40.11,40.13,48898.0,35.5879,35.6145,35.579,35.5968,48898.0
2023-04-24 14:20:00,40.13,40.15,40.12,40.15,57170.0,35.5968,35.6145,35.5879,35.6145,57170.0
2023-04-24 14:25:00,40.15,40.16,40.13,40.16,75645.0,35.6145,35.6234,35.5968,35.6234,75645.0
2023-04-24 14:30:00,40.15,40.17,40.13,40.16,25120.0,35.6145,35.6322,35.5968,35.6234,25120.0
2023-04-24 14:35:00,40.16,40.17,40.14,40.16,40220.0,35.6234,35.6322,35.6056,35.6234,40220.0
2023-04-24 14:40:00,40.16,40.2,40.15,40.2,80608.0,35.6234,35.6589,35.6145,35.6589,80608.0
2023-04-24 14:45:00,40.2,40.23,40.19,40.23,45542.0,35.6589,35.6855,35.65,35.6855,45542.0
2023-04-24 14:50:00,40.23,40.23,40.2,40.21,42607.0,35.6855,35.6855,35.6589,35.6677,42607.0
2023-04-24 14:55:00,40.21,40.23,40.2,40.22,65492.0,35.6677,35.6855,35.6589,35.6766,65492.0
2023-04-24 15:00:00,40.22,40.23,40.21,40.22,55980.0,35.6766,35.6855,35.6677,35.6766,55980.0
2023-04-24 15:05:00,40.23,40.23,40.17,40.17,63021.0,35.6855,35.6855,35.6322,35.6322,63021.0
2023-04-24 15:10:00,40.17,40.21,40.16,40.2,43358.0,35.6322,35.6677,35.6234,35.6589,43358.0
2023-04-24 15:15:00,40.2,40.22,40.18,40.21,47579.0,35.6589,35.6766,35.6411,35.6677,47579.0
2023-04-24 15:20:00,40.21,40.23,40.19,40.22,60839.0,35.6677,35.6855,35.65,35.6766,60839.0
2023-04-24 15:25:00,40.22,40.23,40.19,40.22,89372.0,35.6766,35.6855,35.65,35.6766,89372.0
2023-04-24 15:30:00,40.22,40.23,40.2,40.23,70016.0,35.6766,35.6855,35.6589,35.6855,70016.0
2023-04-24 15:35:00,40.22,40.23,40.17,40.18,102550.0,35.6766,35.6855,35.6322,35.6411,102550.0
2023-04-24 15:40:00,40.17,40.18,40.15,40.16,141853.0,35.6322,35.6411,35.6145,35.6234,141853.0
2023-04-24 15:45:00,40.16,40.19,40.15,40.17,184510.0,35.6234,35.65,35.6145,35.6322,184510.0
2023-04-24 15:50:00,40.18,40.18,40.1,40.11,311712.0,35.6411,35.6411,35.5702,35.579,311712.0
2023-04-24 15:55:00,40.11,40.11,40.06,40.1,499564.0,35.579,35.579,35.5347,35.5702,499564.0
2023-04-25 09:30:00,39.84,39.86,39.72,39.73,227107.0,35.3395,35.3573,35.2331,35.242,227107.0
2023-04-25 09:35:00,39.73,39.77,39.65,39.65,122239.0,35.242,35.2774,35.171,35.171,122239.0
2023-04-25 09:40:00,39.65,39.66,39.47,39.5,272989.0,35.171,35.1799,35.0113,35.0379,272989.0
2023-04-25 09:45:00,39.49,39.49,39.35,39.44,150467.0,35.0291,35.0291,34.9049,34.9847,150467.0
2023-04-25 09:50:00,39.44,39.49,39.36,39.44,214737.0,34.9847,35.0291,34.9137,34.9847,214737.0
2023-04-25 09:55:00,39.43,39.46,39.4,39.42,116336.0,34.9758,35.0025,34.9492,34.967,116336.0
2023-04-25 10:00:00,39.43,39.52,39.42,39.45,134221.0,34.9758,35.0557,34.967,34.9936,134221.0
2023-04-25 10:05:00,39.45,39.5,39.39,39.42,90412.0,34.9936,35.0379,34.9404,34.967,90412.0
2023-04-25 10:10:00,39.41,39.41,39.29,39.32,110327.0,34.9581,34.9581,34.8517,34.8783,110327.0
2023-04-25 10:15:00,39.31,39.37,39.3,39.32,48596.0,34.8694,34.9226,34.8605,34.8783,48596.0
2023-04-25 10:20:00,39.32,39.33,39.24,39.24,81572.0,34.8783,34.8871,34.8073,34.8073,81572.0
2023-04-25 10:25:00,39.23,39.29,39.21,39.28,118575.0,34.7984,34.8517,34.7807,34.8428,118575.0
2023-04-25 10:30:00,39.28,39.3,39.24,39.25,94663.0,34.8428,34.8605,34.8073,34.8162,94663.0
2023-04-25 10:35:00,39.24,39.25,39.14,39.16,213585.0,34.8073,34.8162,34.7186,34.7363,213585.0
2023-04-25 10:40:00,39.16,39.23,39.14,39.22,272026.0,34.7363,34.7984,34.7186,34.7896,272026.0
2023-04-25 10:45:00,39.21,39.25,39.21,39.23,149140.0,34.7807,34.8162,34.7807,34.7984,149140.0
2023-04-25 10:50:00,39.24,39.28,39.22,39.25,117011.0,34.8073,34.8428,34.7896,34.8162,117011.0
2023-04-25 10:55:00,39.25,39.33,39.25,39.33,92087.0,34.8162,34.8871,34.8162,34.8871,92087.0
2023-04-25 11:00:00,39.32,39.35,39.29,39.35,125900.0,34.8783,34.9049,34.8517,34.9049,125900.0
2023-04-25 11:05:00,39.35,39.43,39.34,39.41,200766.0,34.9049,34.9758,34.896,34.9581,200766.0
2023-04-25 11:10:00,39.4,39.46,39.39,39.45,179120.0,34.9492,35.0025,34.9404,34.9936,179120.0
2023-04-25 11:15:00,39.44,39.45,39.4,39.44,237171.0,34.9847,34.9936,34.9492,34.9847,237171.0
2023-04-25 11:20:00,39.44,39.45,39.35,39.36,181543.0,34.9847,34.9936,34.9049,34.9137,181543.0
2023-04-25 11:25:00,39.35,39.37,39.33,39.34,165420.0,34.9049,34.9226,34.8871,34.896,165420.0
2023-04-25 11:30:00,39.34,39.34,39.3,39.33,145424.0,34.896,34.896,34.8605,34.8871,145424.0
2023-04-25 11:35:00,39.34,39.38,39.33,39.36,110953.0,34.896,34.9315,34.8871,34.9137,110953.0
2023-04-25 11:40:00,39.37,39.39,39.32,39.33,61164.0,34.9226,34.9404,34.8783,34.8871,61164.0
2023-04-25 11:45:00,39.33,39.34,39.31,39.33,64020.0,34.8871,34.896,34.8694,34.8871,64020.0
2023-04-25 11:50:00,39.33,39.38,39.31,39.37,68471.0,34.8871,34.9315,34.8694,34.9226,68471.0
2023-04-25 11:55:00,39.38,39.42,39.38,39.42,30669.0,34.9315,34.967,34.9315,34.967,30669.0
2023-04-25 12:00:00,39.42,39.46,39.41,39.43,50626.0,34.967,35.0025,34.9581,34.9758,50626.0
2023-04-25 12:05:00,39.43,39.44,39.41,39.44,43985.0,34.9758,34.9847,34.9581,34.9847,43985.0
2023-04-25 12:10:00,39.44,39.45,39.42,39.43,44879.0,34.9847,34.9936,34.967,34.9758,44879.0
2023-04-25 12:15:00,39.43,39.49,39.42,39.44,52864.0,34.9758,35.0291,34.967,34.9847,52864.0
2023-04-25 12:20:00,39.44,39.45,39.4,39.41,38495.0,34.9847,34.9936,34.9492,34.9581,38495.0
2023-04-25 12:25:00,39.41,39.44,39.39,39.41,48068.0,34.9581,34.9847,34.9404,34.9581,48068.0
2023-04-25 12:30:00,39.41,39.48,39.41,39.48,83135.0,34.9581,35.0202,34.9581,35.0202,83135.0
2023-04-25 12:35:00,39.48,39.53,39.47,39.52,83050.0,35.0202,35.0645,35.0113,35.0557,83050.0
2023-04-25 12:40:00,39.52,39.57,39.52,39.55,57179.0,35.0557,35.1,35.0557,35.0823,57179.0
2023-04-25 12:45:00,39.55,39.56,39.51,39.51,29956.0,35.0823,35.0912,35.0468,35.0468,29956.0
2023-04-25 12:50:00,39.51,39.52,39.49,39.51,43904.0,35.0468,35.0557,35.0291,35.0468,43904.0
2023-04-25 12:55:00,39.51,39.51,39.48,39.49,35192.0,35.0468,35.0468,35.0202,35.0291,35192.0
2023-04-25 13:00:00,39.48,39.48,39.46,39.48,12710.0,35.0202,35.0202,35.0025,35.0202,12710.0
2023-04-25 13:05:00,39.48,39.5,39.46,39.46,43929.0,35.0202,35.0379,35.0025,35.0025,43929.0
2023-04-25 13:10:00,39.46,39.47,39.38,39.38,43894.0,35.0025,35.0113,34.9315,34.9315,43894.0
2023-04-25 13:15:00,39.37,39.38,39.3,39.36,131509.0,34.9226,34.9315,34.8605,34.9137,131509.0
2023-04-25 13:20:00,39.36,39.36,39.31,39.33,90921.0,34.9137,34.9137,34.8694,34.8871,90921.0
2023-04-25 13:25:00,39.33,39.38,39.32,39.37,66918.0,34.8871,34.9315,34.8783,34.9226,66918.0
2023-04-25 13:30:00,39.36,39.38,39.35,39.38,36152.0,34.9137,34.9315,34.9049,34.9315,36152.0
2023-04-25 13:35:00,39.38,39.41,39.37,39.4,53927.0,34.9315,34.9581,34.9226,34.9492,53927.0
2023-04-25 13:40:00,39.4,39.42,39.38,39.39,89751.0,34.9492,34.967,34.9315,34.9404,89751.0
2023-04-25 13:45:00,39.4,39.41,39.35,39.36,33622.0,34.9492,34.9581,34.9049,34.9137,33622.0
2023-04-25 13:50:00,39.36,39.38,39.35,39.38,34120.0,34.9137,34.9315,34.9049,34.9315,34120.0
2023-04-25 13:55:00,39.37,39.4,39.36,39.37,45899.0,34.9226,34.9492,34.9137,34.9226,45899.0
2023-04-25 14:00:00,39.37,39.38,39.32,39.33,85459.0,34.9226,34.9315,34.8783,34.8871,85459.0
2023-04-25 14:05:00,39.33,39.35,39.31,39.34,117244.0,34.8871,34.9049,34.8694,34.896,117244.0
2023-04-25 14:10:00,39.35,39.39,39.35,39.36,110643.0,34.9049,34.9404,34.9049,34.9137,110643.0
2023-04-25 14:15:00,39.36,39.38,39.35,39.38,86972.0,34.9137,34.9315,34.9049,34.9315,86972.0
2023-04-25 14:20:00,39.38,39.42,39.38,39.4,65309.0,34.9315,34.967,34.9315,34.9492,65309.0
2023-04-25 14:25:00,39.4,39.48,39.4,39.47,84795.0,34.9492,35.0202,34.9492,35.0113,84795.0
2023-04-25 14:30:00,39.48,39.48,39.45,39.46,44882.0,35.0202,35.0202,34.9936,35.0025,44882.0
2023-04-25 14:35:00,39.46,39.5,39.44,39.48,95197.0,35.0025,35.0379,34.9847,35.0202,95197.0
2023-04-25 14:40:00,39.49,39.5,39.47,39.48,174063.0,35.0291,35.0379,35.0113,35.0202,174063.0
2023-04-25 14:45:00,39.48,39.49,39.45,39.48,53165.0,35.0202,35.0291,34.9936,35.0202,53165.0
2023-04-25 14:50:00,39.49,39.52,39.48,39.49,59654.0,35.0291,35.0557,35.0202,35.0291,59654.0
2023-04-25 14:55:00,39.49,39.5,39.46,39.48,86181.0,35.0291,35.0379,35.0025,35.0202,86181.0
2023-04-25 15:00:00,39.48,39.51,39.47,39.5,74676.0,35.0202,35.0468,35.0113,35.0379,74676.0
2023-04-25 15:05:00,39.5,39.53,39.49,39.52,52446.0,35.0379,35.0645,35.0291,35.0557,52446.0
2023-04-25 15:10:00,39.52,39.55,39.51,39.55,73285.0,35.0557,35.0823,35.0468,35.0823,73285.0
2023-04-25 15:15:00,39.55,39.57,39.54,39.57,69939.0,35.0823,35.1,35.0734,35.1,69939.0
2023-04-25 15:20:00,39.56,39.59,39.54,39.57,125977.0,35.0912,35.1178,35.0734,35.1,125977.0
2023-04-25 15:25:00,39.57,39.58,39.55,39.57,121735.0,35.1,35.1089,35.0823,35.1,121735.0
2023-04-25 15:30:00,39.57,39.58,39.54,39.55,106031.0,35.1,35.1089,35.0734,35.0823,106031.0
2023-04-25 15:35:00,39.55,39.56,39.52,39.52,95675.0,35.0823,35.0912,35.0557,35.0557,95675.0
2023-04-25 15:40:00,39.53,39.57,39.51,39.55,228380.0,35.0645,35.1,35.0468,35.0823,228380.0
2023-04-25 15:45:00,39.55,39.57,39.53,39.54,283893.0,35.0823,35.1,35.0645,35.0734,283893.0
2023-04-25 15:50:00,39.54,39.57,39.52,39.57,325315.0,35.0734,35.1,35.0557,35.1,325315.0
2023-04-25 15:55:00,39.57,39.59,39.56,39.56,370450.0,35.1,35.1178,35.0912,35.0912,370450.0
2023-04-26 09:30:00,39.94,39.97,39.77,39.85,223711.0,35.4282,35.4548,35.2774,35.3484,223711.0
2023-04-26 09:35:00,39.85,39.96,39.82,39.91,132563.0,35.3484,35.446,35.3218,35.4016,132563.0
2023-04-26 09:40:00,39.91,39.99,39.9,39.91,88500.0,35.4016,35.4726,35.3927,35.4016,88500.0
2023-04-26 09:45:00,39.91,39.94,39.81,39.88,125492.0,35.4016,35.4282,35.3129,35.375,125492.0
2023-04-26 09:50:00,39.87,39.93,39.76,39.77,145029.0,35.3661,35.4194,35.2686,35.2774,145029.0
2023-04-26 09:55:00,39.76,39.77,39.66,39.68,114196.0,35.2686,35.2774,35.1799,35.1976,114196.0
2023-04-26 10:00:00,39.68,39.68,39.57,39.58,103338.0,35.1976,35.1976,35.1,35.1089,103338.0
2023-04-26 10:05:00,39.58,39.62,39.53,39.57,69612.0,35.1089,35.1444,35.0645,35.1,69612.0
2023-04-26 10:10:00,39.56,39.63,39.55,39.56,75543.0,35.0912,35.1532,35.0823,35.0912,75543.0
2023-04-26 10:15:00,39.55,39.55,39.45,39.46,56846.0,35.0823,35.0823,34.9936,35.0025,56846.0
2023-04-26 10:20:00,39.45,39.49,39.44,39.45,60713.0,34.9936,35.0291,34.9847,34.9936,60713.0
2023-04-26 10:25:00,39.45,39.5,39.44,39.5,46870.0,34.9936,35.0379,34.9847,35.0379,46870.0
2023-04-26 10:30:00,39.5,39.6,39.5,39.59,60501.0,35.0379,35.1266,35.0379,35.1178,60501.0
2023-04-26 10:35:00,39.6,39.63,39.56,39.62,69370.0,35.1266,35.1532,35.0912,35.1444,69370.0
2023-04-26 10:40:00,39.62,39.62,39.57,39.57,81223.0,35.1444,35.1444,35.1,35.1,81223.0
2023-04-26 10:45:00,39.58,39.59,39.5,39.53,67692.0,35.1089,35.1178,35.0379,35.0645,67692.0
2023-04-26 10:50:00,39.53,39.58,39.48,39.58,241433.0,35.0645,35.1089,35.0202,35.1089,241433.0
2023-04-26 10:55:00,39.57,39.66,39.57,39.65,65346.0,35.1,35.1799,35.1,35.171,65346.0
2023-04-26 11:00:00,39.66,39.75,39.66,39.74,129921.0,35.1799,35.2597,35.1799,35.2508,129921.0
2023-04-26 11:05:00,39.75,39.84,39.73,39.84,65615.0,35.2597,35.3395,35.242,35.3395,65615.0
2023-04-26 11:10:00,39.84,39.89,39.83,39.86,91139.0,35.3395,35.3839,35.3307,35.3573,91139.0
2023-04-26 11:15:00,39.86,39.88,39.82,39.88,62785.0,35.3573,35.375,35.3218,35.375,62785.0
2023-04-26 11:20:00,39.88,39.9,39.85,39.87,80047.0,35.375,35.3927,35.3484,35.3661,80047.0
2023-04-26 11:25:00,39.86,39.89,39.82,39.87,52848.0,35.3573,35.3839,35.3218,35.3661,52848.0
2023-04-26 11:30:00,39.87,39.92,39.85,39.91,162765.0,35.3661,35.4105,35.3484,35.4016,162765.0
2023-04-26 11:35:00,39.92,39.92,39.78,39.83,92872.0,35.4105,35.4105,35.2863,35.3307,92872.0
2023-04-26 11:40:00,39.83,39.93,39.82,39.91,45734.0,35.3307,35.4194,35.3218,35.4016,45734.0
2023-04-26 11:45:00,39.91,39.95,39.9,39.95,93305.0,35.4016,35.4371,35.3927,35.4371,93305.0
2023-04-26 11:50:00,39.95,39.98,39.92,39.97,73730.0,35.4371,35.4637,35.4105,35.4548,73730.0
2023-04-26 11:55:00,39.98,40.0,39.95,39.96,64724.0,35.4637,35.4815,35.4371,35.446,64724.0
2023-04-26 12:00:00,39.96,39.99,39.96,39.98,36500.0,35.446,35.4726,35.446,35.4637,36500.0
2023-04-26 12:05:00,39.98,39.99,39.95,39.96,18486.0,35.4637,35.4726,35.4371,35.446,18486.0
2023-04-26 12:10:00,39.96,39.96,39.9,39.91,32584.0,35.446,35.446,35.3927,35.4016,32584.0
2023-04-26 12:15:00,39.91,39.95,39.89,39.9,76159.0,35.4016,35.4371,35.3839,35.3927,76159.0
2023-04-26 12:20:00,39.89,39.91,39.88,39.89,41725.0,35.3839,35.4016,35.375,35.3839,41725.0
2023-04-26 12:25:00,39.88,39.89,39.85,39.86,54883.0,35.375,35.3839,35.3484,35.3573,54883.0
2023-04-26 12:30:00,39.86,39.87,39.83,39.84,29769.0,35.3573,35.3661,35.3307,35.3395,29769.0
2023-04-26 12:35:00,39.83,39.86,39.82,39.84,46925.0,35.3307,35.3573,35.3218,35.3395,46925.0
2023-04-26 12:40:00,39.84,39.88,39.82,39.87,25563.0,35.3395,35.375,35.3218,35.3661,25563.0
2023-04-26 12:45:00,39.87,39.87,39.85,39.87,24301.0,35.3661,35.3661,35.3484,35.3661,24301.0
2023-04-26 12:50:00,39.87,39.87,39.84,39.84,26830.0,35.3661,35.3661,35.3395,35.3395,26830.0
2023-04-26 12:55:00,39.84,39.85,39.81,39.83,20494.0,35.3395,35.3484,35.3129,35.3307,20494.0
2023-04-26 13:00:00,39.84,39.87,39.83,39.86,26967.0,35.3395,35.3661,35.3307,35.3573,26967.0
2023-04-26 13:05:00,39.85,39.85,39.82,39.83,18723.0,35.3484,35.3484,35.3218,35.3307,18723.0
2023-04-26 13:10:00,39.83,39.83,39.8,39.81,12483.0,35.3307,35.3307,35.304,35.3129,12483.0
2023-04-26 13:15:00,39.82,39.82,39.76,39.77,16982.0,35.3218,35.3218,35.2686,35.2774,16982.0
2023-04-26 13:20:00,39.76,39.77,39.72,39.73,26970.0,35.2686,35.2774,35.2331,35.242,26970.0
2023-04-26 13:25:00,39.73,39.74,39.71,39.72,25028.0,35.242,35.2508,35.2242,35.2331,25028.0
2023-04-26 13:30:00,39.72,39.73,39.68,39.71,45247.0,35.2331,35.242,35.1976,35.2242,45247.0
2023-04-26 13:35:00,39.71,39.72,39.69,39.71,13509.0,35.2242,35.2331,35.2065,35.2242,13509.0
2023-04-26 13:40:00,39.71,39.71,39.66,39.66,38527.0,35.2242,35.2242,35.1799,35.1799,38527.0
2023-04-26 13:45:00,39.66,39.67,39.6,39.6,117649.0,35.1799,35.1887,35.1266,35.1266,117649.0
2023-04-26 13:50:00,39.6,39.61,39.54,39.55,56478.0,35.1266,35.1355,35.0734,35.0823,56478.0
2023-04-26 13:55:00,39.54,39.54,39.48,39.48,38388.0,35.0734,35.0734,35.0202,35.0202,38388.0
2023-04-26 14:00:00,39.49,39.49,39.43,39.44,22268.0,35.0291,35.0291,34.9758,34.9847,22268.0
2023-04-26 14:05:00,39.44,39.44,39.4,39.41,21273.0,34.9847,34.9847,34.9492,34.9581,21273.0
2023-04-26 14:10:00,39.41,39.44,39.39,39.43,61904.0,34.9581,34.9847,34.9404,34.9758,61904.0
2023-04-26 14:15:00,39.43,39.44,39.4,39.41,42446.0,34.9758,34.9847,34.9492,34.9581,42446.0
2023-04-26 14:20:00,39.42,39.44,39.38,39.39,42721.0,34.967,34.9847,34.9315,34.9404,42721.0
2023-04-26 14:25:00,39.38,39.39,39.32,39.35,73573.0,34.9315,34.9404,34.8783,34.9049,73573.0
2023-04-26 14:30:00,39.36,39.38,39.34,39.36,146795.0,34.9137,34.9315,34.896,34.9137,146795.0
2023-04-26 14:35:00,39.35,39.42,39.34,39.39,88418.0,34.9049,34.967,34.896,34.9404,88418.0
2023-04-26 14:40:00,39.38,39.38,39.31,39.32,51083.0,34.9315,34.9315,34.8694,34.8783,51083.0
2023-04-26 14:45:00,39.31,39.32,39.28,39.28,30127.0,34.8694,34.8783,34.8428,34.8428,30127.0
2023-04-26 14:50:00,39.28,39.33,39.27,39.32,69819.0,34.8428,34.8871,34.8339,34.8783,69819.0
2023-04-26 14:55:00,39.33,39.39,39.32,39.38,30450.0,34.8871,34.9404,34.8783,34.9315,30450.0
2023-04-26 15:00:00,39.37,39.38,39.34,39.36,32491.0,34.9226,34.9315,34.896,34.9137,32491.0
2023-04-26 15:05:00,39.36,39.37,39.34,39.34,88312.0,34.9137,34.9226,34.896,34.896,88312.0
2023-04-26 15:10:00,39.34,39.39,39.34,39.36,69635.0,34.896,34.9404,34.896,34.9137,69635.0
2023-04-26 15:15:00,39.36,39.36,39.31,39.32,74935.0,34.9137,34.9137,34.8694,34.8783,74935.0
2023-04-26 15:20:00,39.32,39.32,39.28,39.3,73803.0,34.8783,34.8783,34.8428,34.8605,73803.0
2023-04-26 15:25:00,39.3,39.35,39.3,39.34,56502.0,34.8605,34.9049,34.8605,34.896,56502.0
2023-04-26 15:30:00,39.34,39.36,39.33,39.34,83269.0,34.896,34.9137,34.8871,34.896,83269.0
2023-04-26 15:35:00,39.35,39.37,39.29,39.3,173102.0,34.9049,34.9226,34.8517,34.8605,173102.0
2023-04-26 15:40:00,39.31,39.36,39.3,39.34,104366.0,34.8694,34.9137,34.8605,34.896,104366.0
2023-04-26 15:45:00,39.35,39.41,39.34,39.41,138071.0,34.9049,34.9581,34.896,34.9581,138071.0
2023-04-26 15:50:00,39.41,39.47,39.39,39.47,212386.0,34.9581,35.0113,34.9404,35.0113,212386.0
2023-04-26 15:55:00,39.47,39.51,39.41,39.41,388381.0,35.0113,35.0468,34.9581,34.9581,388381.0
2023-04-27 09:30:00,39.08,39.22,39.04,39.15,202692.0,34.6654,34.7896,34.6299,34.7275,202692.0
2023-04-27 09:35:00,39.15,39.19,39.02,39.07,131023.0,34.7275,34.763,34.6122,34.6565,131023.0
2023-04-27 09:40:00,39.06,39.11,39.01,39.05,93542.0,34.6476,34.692,34.6033,34.6388,93542.0
2023-04-27 09:45:00,39.05,39.1,39.02,39.05,116242.0,34.6388,34.6831,34.6122,34.6388,116242.0
2023-04-27 09:50:00,39.06,39.12,39.03,39.1,200909.0,34.6476,34.7009,34.621,34.6831,200909.0
2023-04-27 09:55:00,39.1,39.25,39.1,39.23,98268.0,34.6831,34.8162,34.6831,34.7984,98268.0
2023-04-27 10:00:00,39.23,39.35,39.22,39.28,105456.0,34.7984,34.9049,34.7896,34.8428,105456.0
2023-04-27 10:05:00,39.27,39.31,39.24,39.25,78649.0,34.8339,34.8694,34.8073,34.8162,78649.0
2023-04-27 10:10:00,39.25,39.43,39.23,39.43,106498.0,34.8162,34.9758,34.7984,34.9758,106498.0
2023-04-27 10:15:00,39.43,39.48,39.3,39.3,108218.0,34.9758,35.0202,34.8605,34.8605,108218.0
2023-04-27 10:20:00,39.3,39.34,39.28,39.31,51078.0,34.8605,34.896,34.8428,34.8694,51078.0
2023-04-27 10:25:00,39.31,39.33,39.26,39.29,40580.0,34.8694,34.8871,34.825,34.8517,40580.0
2023-04-27 10:30:00,39.3,39.31,39.22,39.23,56970.0,34.8605,34.8694,34.7896,34.7984,56970.0
2023-04-27 10:35:00,39.23,39.28,39.2,39.27,70197.0,34.7984,34.8428,34.7718,34.8339,70197.0
2023-04-27 10:40:00,39.27,39.28,39.17,39.2,60185.0,34.8339,34.8428,34.7452,34.7718,60185.0
2023-04-27 10:45:00,39.2,39.25,39.19,39.21,23531.0,34.7718,34.8162,34.763,34.7807,23531.0
2023-04-27 10:50:00,39.21,39.23,39.15,39.21,32972.0,34.7807,34.7984,34.7275,34.7807,32972.0
2023-04-27 10:55:00,39.21,39.21,39.14,39.15,48597.0,34.7807,34.7807,34.7186,34.7275,48597.0
2023-04-27 11:00:00,39.16,39.18,39.13,39.13,66767.0,34.7363,34.7541,34.7097,34.7097,66767.0
2023-04-27 11:05:00,39.12,39.14,39.11,39.12,44512.0,34.7009,34.7186,34.692,34.7009,44512.0
2023-04-27 11:10:00,39.13,39.15,39.08,39.09,32742.0,34.7097,34.7275,34.6654,34.6742,32742.0
2023-04-27 11:15:00,39.1,39.13,39.09,39.11,44593.0,34.6831,34.7097,34.6742,34.692,44593.0
2023-04-27 11:20:00,39.11,39.16,39.04,39.15,52160.0,34.692,34.7363,34.6299,34.7275,52160.0
2023-04-27 11:25:00,39.15,39.24,39.15,39.23,91041.0,34.7275,34.8073,34.7275,34.7984,91041.0
2023-04-27 11:30:00,39.23,39.25,39.19,39.2,96643.0,34.7984,34.8162,34.763,34.7718,96643.0
2023-04-27 11:35:00,39.2,39.21,39.14,39.16,29994.0,34.7718,34.7807,34.7186,34.7363,29994.0
2023-04-27 11:40:00,39.17,39.18,39.13,39.16,69240.0,34.7452,34.7541,34.7097,34.7363,69240.0
2023-04-27 11:45:00,39.16,39.18,39.15,39.16,38706.0,34.7363,34.7541,34.7275,34.7363,38706.0
2023-04-27 11:50:00,39.16,39.2,39.15,39.16,36520.0,34.7363,34.7718,34.7275,34.7363,36520.0
2023-04-27 11:55:00,39.16,39.18,39.12,39.12,25847.0,34.7363,34.7541,34.7009,34.7009,25847.0
2023-04-27 12:00:00,39.12,39.13,39.06,39.07,39160.0,34.7009,34.7097,34.6476,34.6565,39160.0
2023-04-27 12:05:00,39.07,39.09,39.04,39.05,43304.0,34.6565,34.6742,34.6299,34.6388,43304.0
2023-04-27 12:10:00,39.05,39.06,39.02,39.04,38637.0,34.6388,34.6476,34.6122,34.6299,38637.0
2023-04-27 12:15:00,39.02,39.09,39.02,39.08,32527.0,34.6122,34.6742,34.6122,34.6654,32527.0
2023-04-27 12:20:00,39.08,39.15,39.07,39.14,39948.0,34.6654,34.7275,34.6565,34.7186,39948.0
2023-04-27 12:25:00,39.14,39.17,39.13,39.14,27451.0,34.7186,34.7452,34.7097,34.7186,27451.0
2023-04-27 12:30:00,39.15,39.15,39.1,39.11,15988.0,34.7275,34.7275,34.6831,34.692,15988.0
2023-04-27 12:35:00,39.1,39.13,39.07,39.08,15906.0,34.6831,34.7097,34.6565,34.6654,15906.0
2023-04-27 12:40:00,39.08,39.12,39.07,39.11,29006.0,34.6654,34.7009,34.6565,34.692,29006.0
2023-04-27 12:45:00,39.11,39.12,39.07,39.08,33183.0,34.692,34.7009,34.6565,34.6654,33183.0
2023-04-27 12:50:00,39.08,39.12,39.07,39.1,47270.0,34.6654,34.7009,34.6565,34.6831,47270.0
2023-04-27 12:55:00,39.1,39.13,39.09,39.12,20718.0,34.6831,34.7097,34.6742,34.7009,20718.0
2023-04-27 13:00:00,39.13,39.18,39.12,39.18,50584.0,34.7097,34.7541,34.7009,34.7541,50584.0
2023-04-27 13:05:00,39.17,39.2,39.17,39.18,36319.0,34.7452,34.7718,34.7452,34.7541,36319.0
2023-04-27 13:10:00,39.18,39.23,39.17,39.23,21639.0,34.7541,34.7984,34.7452,34.7984,21639.0
2023-04-27 13:15:00,39.23,39.26,39.22,39.23,35781.0,34.7984,34.825,34.7896,34.7984,35781.0
2023-04-27 13:20:00,39.23,39.25,39.21,39.23,37214.0,34.7984,34.8162,34.7807,34.7984,37214.0
2023-04-27 13:25:00,39.23,39.24,39.21,39.23,33200.0,34.7984,34.8073,34.7807,34.7984,33200.0
2023-04-27 13:30:00,39.24,39.28,39.23,39.28,23557.0,34.8073,34.8428,34.7984,34.8428,23557.0
2023-04-27 13:35:00,39.27,39.3,39.27,39.29,41320.0,34.8339,34.8605,34.8339,34.8517,41320.0
2023-04-27 13:40:00,39.28,39.3,39.27,39.28,22284.0,34.8428,34.8605,34.8339,34.8428,22284.0
2023-04-27 13:45:00,39.28,39.32,39.28,39.31,39416.0,34.8428,34.8783,34.8428,34.8694,39416.0
2023-04-27 13:50:00,39.3,39.33,39.27,39.29,26215.0,34.8605,34.8871,34.8339,34.8517,26215.0
2023-04-27 13:55:00,39.29,39.29,39.27,39.27,20888.0,34.8517,34.8517,34.8339,34.8339,20888.0
2023-04-27 14:00:00,39.27,39.29,39.26,39.27,27648.0,34.8339,34.8517,34.825,34.8339,27648.0
2023-04-27 14:05:00,39.28,39.28,39.24,39.25,25988.0,34.8428,34.8428,34.8073,34.8162,25988.0
2023-04-27 14:10:00,39.25,39.26,39.22,39.23,42126.0,34.8162,34.825,34.7896,34.7984,42126.0
2023-04-27 14:15:00,39.23,39.3,39.23,39.3,38198.0,34.7984,34.8605,34.7984,34.8605,38198.0
2023-04-27 14:20:00,39.3,39.31,39.29,39.3,52644.0,34.8605,34.8694,34.8517,34.8605,52644.0
2023-04-27 14:25:00,39.31,39.33,39.28,39.33,37386.0,34.8694,34.8871,34.8428,34.8871,37386.0
2023-04-27 14:30:00,39.34,39.37,39.33,39.37,17070.0,34.896,34.9226,34.8871,34.9226,17070.0
2023-04-27 14:35:00,39.37,39.38,39.32,39.34,30409.0,34.9226,34.9315,34.8783,34.896,30409.0
2023-04-27 14:40:00,39.34,39.4,39.33,39.4,35936.0,34.896,34.9492,34.8871,34.9492,35936.0
2023-04-27 14:45:00,39.4,39.44,39.39,39.44,28462.0,34.9492,34.9847,34.9404,34.9847,28462.0
2023-04-27 14:50:00,39.44,39.44,39.39,39.4,35056.0,34.9847,34.9847,34.9404,34.9492,35056.0
2023-04-27 14:55:00,39.4,39.41,39.39,39.4,27640.0,34.9492,34.9581,34.9404,34.9492,27640.0
2023-04-27 15:00:00,39.4,39.41,39.39,39.41,26217.0,34.9492,34.9581,34.9404,34.9581,26217.0
2023-04-27 15:05:00,39.4,39.41,39.38,39.4,43994.0,34.9492,34.9581,34.9315,34.9492,43994.0
2023-04-27 15:10:00,39.4,39.41,39.38,39.4,33128.0,34.9492,34.9581,34.9315,34.9492,33128.0
2023-04-27 15:15:00,39.4,39.46,39.39,39.45,76675.0,34.9492,35.0025,34.9404,34.9936,76675.0
2023-04-27 15:20:00,39.46,39.48,39.44,39.46,37394.0,35.0025,35.0202,34.9847,35.0025,37394.0
2023-04-27 15:25:00,39.47,39.47,39.44,39.45,29085.0,35.0113,35.0113,34.9847,34.9936,29085.0
2023-04-27 15:30:00,39.45,39.46,39.41,39.41,70374.0,34.9936,35.0025,34.9581,34.9581,70374.0
2023-04-27 15:35:00,39.41,39.43,39.36,39.37,76857.0,34.9581,34.9758,34.9137,34.9226,76857.0
2023-04-27 15:40:00,39.36,39.38,39.34,39.36,84878.0,34.9137,34.9315,34.896,34.9137,84878.0
2023-04-27 15:45:00,39.36,39.37,39.32,39.33,91994.0,34.9137,34.9226,34.8783,34.8871,91994.0
2023-04-27 15:50:00,39.33,39.35,39.3,39.34,210931.0,34.8871,34.9049,34.8605,34.896,210931.0
2023-04-27 15:55:00,39.34,39.34,39.31,39.34,267487.0,34.896,34.896,34.8694,34.896,267487.0
2023-04-28 09:30:00,39.39,39.58,39.23,39.58,225928.0,34.9404,35.1089,34.7984,35.1089,225928.0
2023-04-28 09:35:00,39.57,39.65,39.56,39.62,128760.0,35.1,35.171,35.0912,35.1444,128760.0
2023-04-28 09:40:00,39.63,39.64,39.53,39.55,107475.0,35.1532,35.1621,35.0645,35.0823,107475.0
2023-04-28 09:45:00,39.55,39.65,39.54,39.6,167167.0,35.0823,35.171,35.0734,35.1266,167167.0
2023-04-28 09:50:00,39.59,39.68,39.56,39.68,108429.0,35.1178,35.1976,35.0912,35.1976,108429.0
2023-04-28 09:55:00,39.69,39.73,39.65,39.66,106471.0,35.2065,35.242,35.171,35.1799,106471.0
2023-04-28 10:00:00,39.66,39.84,39.65,39.84,120507.0,35.1799,35.3395,35.171,35.3395,120507.0
2023-04-28 10:05:00,39.84,40.02,39.84,40.01,467533.0,35.3395,35.4992,35.3395,35.4903,467533.0
2023-04-28 10:10:00,40.02,40.08,39.97,40.02,147050.0,35.4992,35.5524,35.4548,35.4992,147050.0
2023-04-28 10:15:00,40.02,40.08,39.98,40.08,113166.0,35.4992,35.5524,35.4637,35.5524,113166.0
2023-04-28 10:20:00,40.07,40.18,40.07,40.17,195160.0,35.5435,35.6411,35.5435,35.6322,195160.0
2023-04-28 10:25:00,40.17,40.24,40.17,40.18,103401.0,35.6322,35.6943,35.6322,35.6411,103401.0
2023-04-28 10:30:00,40.17,40.18,40.06,40.13,166232.0,35.6322,35.6411,35.5347,35.5968,166232.0
2023-04-28 10:35:00,40.13,40.13,40.03,40.07,122878.0,35.5968,35.5968,35.5081,35.5435,122878.0
2023-04-28 10:40:00,40.07,40.16,40.06,40.13,116799.0,35.5435,35.6234,35.5347,35.5968,116799.0
2023-04-28 10:45:00,40.13,40.19,40.1,40.19,94765.0,35.5968,35.65,35.5702,35.65,94765.0
2023-04-28 10:50:00,40.19,40.22,40.13,40.16,83744.0,35.65,35.6766,35.5968,35.6234,83744.0
2023-04-28 10:55:00,40.17,40.18,40.07,40.08,167504.0,35.6322,35.6411,35.5435,35.5524,167504.0
2023-04-28 11:00:00,40.07,40.07,39.98,40.04,136642.0,35.5435,35.5435,35.4637,35.5169,136642.0
2023-04-28 11:05:00,40.05,40.17,40.05,40.17,72558.0,35.5258,35.6322,35.5258,35.6322,72558.0
2023-04-28 11:10:00,40.16,40.19,40.14,40.19,101575.0,35.6234,35.65,35.6056,35.65,101575.0
2023-04-28 11:15:00,40.18,40.28,40.18,40.27,132403.0,35.6411,35.7298,35.6411,35.721,132403.0
2023-04-28 11:20:00,40.27,40.34,40.27,40.31,66764.0,35.721,35.783,35.721,35.7564,66764.0
2023-04-28 11:25:00,40.32,40.34,40.29,40.3,76307.0,35.7653,35.783,35.7387,35.7476,76307.0
2023-04-28 11:30:00,40.3,40.32,40.24,40.28,176507.0,35.7476,35.7653,35.6943,35.7298,176507.0
2023-04-28 11:35:00,40.27,40.34,40.27,40.33,37756.0,35.721,35.783,35.721,35.7742,37756.0
2023-04-28 11:40:00,40.33,40.33,40.28,40.3,33451.0,35.7742,35.7742,35.7298,35.7476,33451.0
2023-04-28 11:45:00,40.3,40.32,40.28,40.31,44726.0,35.7476,35.7653,35.7298,35.7564,44726.0
2023-04-28 11:50:00,40.3,40.31,40.27,40.27,34674.0,35.7476,35.7564,35.721,35.721,34674.0
2023-04-28 11:55:00,40.27,40.31,40.27,40.3,59110.0,35.721,35.7564,35.721,35.7476,59110.0
2023-04-28 12:00:00,40.3,40.31,40.26,40.29,28656.0,35.7476,35.7564,35.7121,35.7387,28656.0
2023-04-28 12:05:00,40.28,40.32,40.28,40.3,26837.0,35.7298,35.7653,35.7298,35.7476,26837.0
2023-04-28 12:10:00,40.29,40.31,40.28,40.3,24265.0,35.7387,35.7564,35.7298,35.7476,24265.0
2023-04-28 12:15:00,40.3,40.31,40.27,40.31,50964.0,35.7476,35.7564,35.721,35.7564,50964.0
2023-04-28 12:20:00,40.31,40.39,40.31,40.38,55431.0,35.7564,35.8274,35.7564,35.8185,55431.0
2023-04-28 12:25:00,40.37,40.39,40.36,40.37,35138.0,35.8097,35.8274,35.8008,35.8097,35138.0
2023-04-28 12:30:00,40.37,40.39,40.35,40.35,30693.0,35.8097,35.8274,35.7919,35.7919,30693.0
2023-04-28 12:35:00,40.34,40.37,40.34,40.34,28835.0,35.783,35.8097,35.783,35.783,28835.0
2023-04-28 12:40:00,40.34,40.36,40.33,40.34,43916.0,35.783,35.8008,35.7742,35.783,43916.0
2023-04-28 12:45:00,40.34,40.34,40.28,40.3,31487.0,35.783,35.783,35.7298,35.7476,31487.0
2023-04-28 12:50:00,40.3,40.3,40.26,40.29,36595.0,35.7476,35.7476,35.7121,35.7387,36595.0
2023-04-28 12:55:00,40.3,40.34,40.29,40.32,27804.0,35.7476,35.783,35.7387,35.7653,27804.0
2023-04-28 13:00:00,40.32,40.32,40.26,40.28,52581.0,35.7653,35.7653,35.7121,35.7298,52581.0
2023-04-28 13:05:00,40.27,40.32,40.27,40.31,21571.0,35.721,35.7653,35.721,35.7564,21571.0
2023-04-28 13:10:00,40.3,40.34,40.3,40.33,44405.0,35.7476,35.783,35.7476,35.7742,44405.0
2023-04-28 13:15:00,40.33,40.33,40.29,40.3,32304.0,35.7742,35.7742,35.7387,35.7476,32304.0
2023-04-28 13:20:00,40.31,40.36,40.3,40.35,19109.0,35.7564,35.8008,35.7476,35.7919,19109.0
2023-04-28 13:25:00,40.35,40.37,40.34,40.37,24776.0,35.7919,35.8097,35.783,35.8097,24776.0
2023-04-28 13:30:00,40.37,40.37,40.35,40.35,31492.0,35.8097,35.8097,35.7919,35.7919,31492.0
2023-04-28 13:35:00,40.34,40.35,40.29,40.34,69896.0,35.783,35.7919,35.7387,35.783,69896.0
2023-04-28 13:40:00,40.33,40.37,40.33,40.36,64204.0,35.7742,35.8097,35.7742,35.8008,64204.0
2023-04-28 13:45:00,40.36,40.36,40.34,40.36,52194.0,35.8008,35.8008,35.783,35.8008,52194.0
2023-04-28 13:50:00,40.35,40.36,40.29,40.31,52539.0,35.7919,35.8008,35.7387,35.7564,52539.0
2023-04-28 13:55:00,40.3,40.32,40.28,40.32,62610.0,35.7476,35.7653,35.7298,35.7653,62610.0
2023-04-28 14:00:00,40.32,40.36,40.31,40.34,59202.0,35.7653,35.8008,35.7564,35.783,59202.0
2023-04-28 14:05:00,40.35,40.37,40.33,40.37,21057.0,35.7919,35.8097,35.7742,35.8097,21057.0
2023-04-28 14:10:00,40.37,40.37,40.31,40.34,62378.0,35.8097,35.8097,35.7564,35.783,62378.0
2023-04-28 14:15:00,40.35,40.36,40.33,40.34,33204.0,35.7919,35.8008,35.7742,35.783,33204.0
2023-04-28 14:20:00,40.34,40.37,40.33,40.34,41125.0,35.783,35.8097,35.7742,35.783,41125.0
2023-04-28 14:25:00,40.34,40.34,40.31,40.32,32294.0,35.783,35.783,35.7564,35.7653,32294.0
2023-04-28 14:30:00,40.32,40.33,40.29,40.32,59747.0,35.7653,35.7742,35.7387,35.7653,59747.0
2023-04-28 14:35:00,40.32,40.32,40.26,40.27,25264.0,35.7653,35.7653,35.7121,35.721,25264.0
2023-04-28 14:40:00,40.27,40.29,40.23,40.25,46678.0,35.721,35.7387,35.6855,35.7032,46678.0
2023-04-28 14:45:00,40.26,40.27,40.24,40.27,54999.0,35.7121,35.721,35.6943,35.721,54999.0
2023-04-28 14:50:00,40.27,40.3,40.25,40.29,45562.0,35.721,35.7476,35.7032,35.7387,45562.0
2023-04-28 14:55:00,40.29,40.31,40.28,40.3,50426.0,35.7387,35.7564,35.7298,35.7476,50426.0
2023-04-28 15:00:00,40.3,40.31,40.28,40.29,45460.0,35.7476,35.7564,35.7298,35.7387,45460.0
2023-04-28 15:05:00,40.3,40.32,40.29,40.32,34958.0,35.7476,35.7653,35.7387,35.7653,34958.0
2023-04-28 15:10:00,40.32,40.37,40.31,40.37,77062.0,35.7653,35.8097,35.7564,35.8097,77062.0
2023-04-28 15:15:00,40.36,40.41,40.36,40.41,105917.0,35.8008,35.8451,35.8008,35.8451,105917.0
2023-04-28 15:20:00,40.41,40.42,40.38,40.41,94721.0,35.8451,35.854,35.8185,35.8451,94721.0
2023-04-28 15:25:00,40.4,40.43,40.39,40.43,61653.0,35.8363,35.8629,35.8274,35.8629,61653.0
2023-04-28 15:30:00,40.43,40.46,40.38,40.41,101784.0,35.8629,35.8895,35.8185,35.8451,101784.0
2023-04-28 15:35:00,40.41,40.43,40.39,40.4,85679.0,35.8451,35.8629,35.8274,35.8363,85679.0
2023-04-28 15:40:00,40.4,40.42,40.36,40.37,139265.0,35.8363,35.854,35.8008,35.8097,139265.0
2023-04-28 15:45:00,40.37,40.38,40.31,40.33,316716.0,35.8097,35.8185,35.7564,35.7742,316716.0
2023-04-28 15:50:00,40.32,40.33,40.26,40.29,346101.0,35.7653,35.7742,35.7121,35.7387,346101.0
2023-04-28 15:55:00,40.29,40.3,40.26,40.28,382149.0,35.7387,35.7476,35.7121,35.7298,382149.0
2023-05-01 09:30:00,39.98,40.03,39.87,39.95,163356.0,35.4637,35.5081,35.3661,35.4371,163356.0
2023-05-01 09:35:00,39.95,40.24,39.93,40.24,90436.0,35.4371,35.6943,35.4194,35.6943,90436.0
2023-05-01 09:40:00,40.25,40.37,40.24,40.34,80440.0,35.7032,35.8097,35.6943,35.783,80440.0
2023-05-01 09:45:00,40.35,40.42,40.31,40.4,59874.0,35.7919,35.854,35.7564,35.8363,59874.0
2023-05-01 09:50:00,40.38,40.41,40.31,40.32,95922.0,35.8185,35.8451,35.7564,35.7653,95922.0
2023-05-01 09:55:00,40.31,40.31,40.16,40.17,54151.0,35.7564,35.7564,35.6234,35.6322,54151.0
2023-05-01 10:00:00,40.15,40.25,40.08,40.15,91800.0,35.6145,35.7032,35.5524,35.6145,91800.0
2023-05-01 10:05:00,40.16,40.2,40.1,40.19,66061.0,35.6234,35.6589,35.5702,35.65,66061.0
2023-05-01 10:10:00,40.2,40.23,40.14,40.16,62560.0,35.6589,35.6855,35.6056,35.6234,62560.0
2023-05-01 10:15:00,40.16,40.29,40.15,40.26,76592.0,35.6234,35.7387,35.6145,35.7121,76592.0
2023-05-01 10:20:00,40.25,40.25,40.09,40.17,72923.0,35.7032,35.7032,35.5613,35.6322,72923.0
2023-05-01 10:25:00,40.17,40.19,40.13,40.15,26595.0,35.6322,35.65,35.5968,35.6145,26595.0
2023-05-01 10:30:00,40.16,40.18,40.08,40.12,31661.0,35.6234,35.6411,35.5524,35.5879,31661.0
2023-05-01 10:35:00,40.11,40.25,40.11,40.24,50594.0,35.579,35.7032,35.579,35.6943,50594.0
2023-05-01 10:40:00,40.25,40.26,40.17,40.23,24342.0,35.7032,35.7121,35.6322,35.6855,24342.0
2023-05-01 10:45:00,40.22,40.26,40.22,40.25,28726.0,35.6766,35.7121,35.6766,35.7032,28726.0
2023-05-01 10:50:00,40.25,40.25,40.16,40.18,35841.0,35.7032,35.7032,35.6234,35.6411,35841.0
2023-05-01 10:55:00,40.17,40.19,40.11,40.11,39207.0,35.6322,35.65,35.579,35.579,39207.0
2023-05-01 11:00:00,40.11,40.14,40.05,40.08,26375.0,35.579,35.6056,35.5258,35.5524,26375.0
2023-05-01 11:05:00,40.08,40.12,40.05,40.11,23779.0,35.5524,35.5879,35.5258,35.579,23779.0
2023-05-01 11:10:00,40.11,40.14,40.08,40.1,23544.0,35.579,35.6056,35.5524,35.5702,23544.0
2023-05-01 11:15:00,40.1,40.12,40.05,40.05,42542.0,35.5702,35.5879,35.5258,35.5258,42542.0
2023-05-01 11:20:00,40.05,40.06,39.97,39.99,36753.0,35.5258,35.5347,35.4548,35.4726,36753.0
2023-05-01 11:25:00,39.98,40.03,39.96,40.02,38058.0,35.4637,35.5081,35.446,35.4992,38058.0
2023-05-01 11:30:00,40.01,40.09,40.01,40.07,37214.0,35.4903,35.5613,35.4903,35.5435,37214.0
2023-05-01 11:35:00,40.07,40.08,40.03,40.04,17243.0,35.5435,35.5524,35.5081,35.5169,17243.0
2023-05-01 11:40:00,40.03,40.03,39.93,39.95,31960.0,35.5081,35.5081,35.4194,35.4371,31960.0
2023-05-01 11:45:00,39.95,40.04,39.95,40.02,38300.0,35.4371,35.5169,35.4371,35.4992,38300.0
2023-05-01 11:50:00,40.01,40.01,39.97,39.98,22918.0,35.4903,35.4903,35.4548,35.4637,22918.0
2023-05-01 11:55:00,39.98,40.03,39.96,40.02,36804.0,35.4637,35.5081,35.446,35.4992,36804.0
2023-05-01 12:00:00,40.01,40.05,40.0,40.04,18973.0,35.4903,35.5258,35.4815,35.5169,18973.0
2023-05-01 12:05:00,40.05,40.07,40.01,40.05,34266.0,35.5258,35.5435,35.4903,35.5258,34266.0
2023-05-01 12:10:00,40.05,40.07,40.01,40.01,23475.0,35.5258,35.5435,35.4903,35.4903,23475.0
2023-05-01 12:15:00,40.01,40.08,40.0,40.07,49847.0,35.4903,35.5524,35.4815,35.5435,49847.0
2023-05-01 12:20:00,40.07,40.16,40.06,40.16,91465.0,35.5435,35.6234,35.5347,35.6234,91465.0
2023-05-01 12:25:00,40.15,40.19,40.13,40.15,76531.0,35.6145,35.65,35.5968,35.6145,76531.0
2023-05-01 12:30:00,40.15,40.19,40.13,40.16,52826.0,35.6145,35.65,35.5968,35.6234,52826.0
2023-05-01 12:35:00,40.15,40.16,40.09,40.09,45379.0,35.6145,35.6234,35.5613,35.5613,45379.0
2023-05-01 12:40:00,40.09,40.1,40.04,40.05,29443.0,35.5613,35.5702,35.5169,35.5258,29443.0
2023-05-01 12:45:00,40.05,40.07,40.04,40.04,21605.0,35.5258,35.5435,35.5169,35.5169,21605.0
2023-05-01 12:50:00,40.05,40.07,40.03,40.04,30385.0,35.5258,35.5435,35.5081,35.5169,30385.0
2023-05-01 12:55:00,40.04,40.08,40.04,40.07,57481.0,35.5169,35.5524,35.5169,35.5435,57481.0
2023-05-01 13:00:00,40.07,40.11,40.06,40.07,31069.0,35.5435,35.579,35.5347,35.5435,31069.0
2023-05-01 13:05:00,40.07,40.07,40.02,40.02,45237.0,35.5435,35.5435,35.4992,35.4992,45237.0
2023-05-01 13:10:00,40.02,40.04,39.99,40.04,39840.0,35.4992,35.5169,35.4726,35.5169,39840.0
2023-05-01 13:15:00,40.03,40.04,39.99,40.0,41376.0,35.5081,35.5169,35.4726,35.4815,41376.0
2023-05-01 13:20:00,40.0,40.03,40.0,40.02,72243.0,35.4815,35.5081,35.4815,35.4992,72243.0
2023-05-01 13:25:00,40.02,40.04,39.92,39.94,204723.0,35.4992,35.5169,35.4105,35.4282,204723.0
2023-05-01 13:30:00,39.95,39.95,39.84,39.94,203321.0,35.4371,35.4371,35.3395,35.4282,203321.0
2023-05-01 13:35:00,39.94,39.95,39.9,39.93,196805.0,35.4282,35.4371,35.3927,35.4194,196805.0
2023-05-01 13:40:00,39.94,40.0,39.94,39.98,44169.0,35.4282,35.4815,35.4282,35.4637,44169.0
2023-05-01 13:45:00,39.98,40.04,39.97,40.04,43833.0,35.4637,35.5169,35.4548,35.5169,43833.0
2023-05-01 13:50:00,40.04,40.09,40.04,40.07,40207.0,35.5169,35.5613,35.5169,35.5435,40207.0
2023-05-01 13:55:00,40.07,40.09,40.05,40.09,38687.0,35.5435,35.5613,35.5258,35.5613,38687.0
2023-05-01 14:00:00,40.08,40.09,40.03,40.05,157749.0,35.5524,35.5613,35.5081,35.5258,157749.0
2023-05-01 14:05:00,40.05,40.06,40.01,40.02,110615.0,35.5258,35.5347,35.4903,35.4992,110615.0
2023-05-01 14:10:00,40.03,40.03,39.99,40.0,98475.0,35.5081,35.5081,35.4726,35.4815,98475.0
2023-05-01 14:15:00,40.01,40.03,39.98,39.98,65921.0,35.4903,35.5081,35.4637,35.4637,65921.0
2023-05-01 14:20:00,39.98,40.05,39.98,40.04,113502.0,35.4637,35.5258,35.4637,35.5169,113502.0
2023-05-01 14:25:00,40.04,40.1,40.03,40.09,58574.0,35.5169,35.5702,35.5081,35.5613,58574.0
2023-05-01 14:30:00,40.09,40.1,39.97,39.98,129981.0,35.5613,35.5702,35.4548,35.4637,129981.0
2023-05-01 14:35:00,39.97,40.04,39.96,40.04,76171.0,35.4548,35.5169,35.446,35.5169,76171.0
2023-05-01 14:40:00,40.04,40.06,40.04,40.05,33526.0,35.5169,35.5347,35.5169,35.5258,33526.0
2023-05-01 14:45:00,40.05,40.07,40.02,40.03,55402.0,35.5258,35.5435,35.4992,35.5081,55402.0
2023-05-01 14:50:00,40.04,40.05,40.01,40.05,37784.0,35.5169,35.5258,35.4903,35.5258,37784.0
2023-05-01 14:55:00,40.05,40.08,40.03,40.08,42143.0,35.5258,35.5524,35.5081,35.5524,42143.0
2023-05-01 15:00:00,40.08,40.09,40.01,40.02,57281.0,35.5524,35.5613,35.4903,35.4992,57281.0
2023-05-01 15:05:00,40.02,40.03,39.94,39.95,41582.0,35.4992,35.5081,35.4282,35.4371,41582.0
2023-05-01 15:10:00,39.95,39.97,39.94,39.96,43531.0,35.4371,35.4548,35.4282,35.446,43531.0
2023-05-01 15:15:00,39.95,39.97,39.93,39.96,70749.0,35.4371,35.4548,35.4194,35.446,70749.0
2023-05-01 15:20:00,39.96,39.98,39.95,39.98,61381.0,35.446,35.4637,35.4371,35.4637,61381.0
2023-05-01 15:25:00,39.98,39.98,39.95,39.96,60234.0,35.4637,35.4637,35.4371,35.446,60234.0
2023-05-01 15:30:00,39.96,39.98,39.95,39.97,99521.0,35.446,35.4637,35.4371,35.4548,99521.0
2023-05-01 15:35:00,39.96,39.99,39.95,39.98,111979.0,35.446,35.4726,35.4371,35.4637,111979.0
2023-05-01 15:40:00,39.97,40.02,39.96,40.01,193576.0,35.4548,35.4992,35.446,35.4903,193576.0
2023-05-01 15:45:00,40.01,40.07,40.01,40.05,159967.0,35.4903,35.5435,35.4903,35.5258,159967.0
2023-05-01 15:50:00,40.05,40.06,40.01,40.04,357192.0,35.5258,35.5347,35.4903,35.5169,357192.0
2023-05-01 15:55:00,40.04,40.04,39.98,40.01,412729.0,35.5169,35.5169,35.4637,35.4903,412729.0
2023-05-02 09:30:00,37.36,37.38,36.88,36.98,1361237.0,33.1397,33.1574,32.7139,32.8026,1361237.0
2023-05-02 09:35:00,36.98,37.03,36.73,36.95,811357.0,32.8026,32.847,32.5808,32.776,811357.0
2023-05-02 09:40:00,36.96,37.08,36.83,36.87,665456.0,32.7849,32.8913,32.6695,32.705,665456.0
2023-05-02 09:45:00,36.88,36.92,36.59,36.6,594290.0,32.7139,32.7494,32.4567,32.4655,594290.0
2023-05-02 09:50:00,36.6,36.89,36.56,36.84,522497.0,32.4655,32.7228,32.43,32.6784,522497.0
2023-05-02 09:55:00,36.84,36.87,36.68,36.75,436552.0,32.6784,32.705,32.5365,32.5986,436552.0
2023-05-02 10:00:00,36.75,36.82,36.52,36.54,455914.0,32.5986,32.6607,32.3946,32.4123,455914.0
2023-05-02 10:05:00,36.53,36.64,36.47,36.64,420778.0,32.4034,32.501,32.3502,32.501,420778.0
2023-05-02 10:10:00,36.64,36.65,36.35,36.42,391550.0,32.501,32.5099,32.2438,32.3059,391550.0
2023-05-02 10:15:00,36.44,36.58,36.42,36.56,335790.0,32.3236,32.4478,32.3059,32.43,335790.0
2023-05-02 10:20:00,36.55,36.56,36.41,36.42,215880.0,32.4212,32.43,32.297,32.3059,215880.0
2023-05-02 10:25:00,36.43,36.55,36.41,36.47,211685.0,32.3147,32.4212,32.297,32.3502,211685.0
2023-05-02 10:30:00,36.47,36.58,36.46,36.55,197518.0,32.3502,32.4478,32.3413,32.4212,197518.0
2023-05-02 10:35:00,36.55,36.59,36.49,36.58,166746.0,32.4212,32.4567,32.368,32.4478,166746.0
2023-05-02 10:40:00,36.58,36.59,36.47,36.48,281342.0,32.4478,32.4567,32.3502,32.3591,281342.0
2023-05-02 10:45:00,36.49,36.5,36.31,36.41,319152.0,32.368,32.3768,32.2083,32.297,319152.0
2023-05-02 10:50:00,36.41,36.46,36.3,36.36,245269.0,32.297,32.3413,32.1994,32.2526,245269.0
2023-05-02 10:55:00,36.35,36.43,36.3,36.41,187568.0,32.2438,32.3147,32.1994,32.297,187568.0
2023-05-02 11:00:00,36.4,36.51,36.37,36.5,234725.0,32.2881,32.3857,32.2615,32.3768,234725.0
2023-05-02 11:05:00,36.5,36.53,36.4,36.44,244597.0,32.3768,32.4034,32.2881,32.3236,244597.0
2023-05-02 11:10:00,36.45,36.52,36.4,36.4,159892.0,32.3325,32.3946,32.2881,32.2881,159892.0
2023-05-02 11:15:00,36.41,36.5,36.41,36.48,147353.0,32.297,32.3768,32.297,32.3591,147353.0
2023-05-02 11:20:00,36.49,36.5,36.39,36.43,177366.0,32.368,32.3768,32.2793,32.3147,177366.0
2023-05-02 11:25:00,36.44,36.44,36.37,36.39,132041.0,32.3236,32.3236,32.2615,32.2793,132041.0
2023-05-02 11:30:00,36.4,36.51,36.34,36.46,253422.0,32.2881,32.3857,32.2349,32.3413,253422.0
2023-05-02 11:35:00,36.45,36.52,36.39,36.47,141931.0,32.3325,32.3946,32.2793,32.3502,141931.0
2023-05-02 11:40:00,36.48,36.58,36.44,36.47,117886.0,32.3591,32.4478,32.3236,32.3502,117886.0
2023-05-02 11:45:00,36.47,36.51,36.42,36.47,101769.0,32.3502,32.3857,32.3059,32.3502,101769.0
2023-05-02 11:50:00,36.47,36.49,36.32,36.47,219952.0,32.3502,32.368,32.2172,32.3502,219952.0
2023-05-02 11:55:00,36.47,36.67,36.47,36.65,140775.0,32.3502,32.5276,32.3502,32.5099,140775.0
2023-05-02 12:00:00,36.65,36.75,36.45,36.47,147645.0,32.5099,32.5986,32.3325,32.3502,147645.0
2023-05-02 12:05:00,36.46,36.52,36.39,36.47,110196.0,32.3413,32.3946,32.2793,32.3502,110196.0
2023-05-02 12:10:00,36.47,36.51,36.39,36.51,112107.0,32.3502,32.3857,32.2793,32.3857,112107.0
2023-05-02 12:15:00,36.51,36.51,36.38,36.41,129721.0,32.3857,32.3857,32.2704,32.297,129721.0
2023-05-02 12:20:00,36.4,36.42,36.31,36.34,167051.0,32.2881,32.3059,32.2083,32.2349,167051.0
2023-05-02 12:25:00,36.34,36.41,36.3,36.34,166714.0,32.2349,32.297,32.1994,32.2349,166714.0
2023-05-02 12:30:00,36.33,36.33,36.26,36.3,146840.0,32.226,32.226,32.1639,32.1994,146840.0
2023-05-02 12:35:00,36.29,36.46,36.29,36.45,133557.0,32.1905,32.3413,32.1905,32.3325,133557.0
2023-05-02 12:40:00,36.45,36.46,36.38,36.4,68437.0,32.3325,32.3413,32.2704,32.2881,68437.0
2023-05-02 12:45:00,36.4,36.43,36.33,36.34,89536.0,32.2881,32.3147,32.226,32.2349,89536.0
2023-05-02 12:50:00,36.34,36.51,36.33,36.5,67915.0,32.2349,32.3857,32.226,32.3768,67915.0
2023-05-02 12:55:00,36.49,36.5,36.39,36.43,94718.0,32.368,32.3768,32.2793,32.3147,94718.0
2023-05-02 13:00:00,36.43,36.58,36.43,36.57,79168.0,32.3147,32.4478,32.3147,32.4389,79168.0
2023-05-02 13:05:00,36.58,36.59,36.51,36.52,51333.0,32.4478,32.4567,32.3857,32.3946,51333.0
2023-05-02 13:10:00,36.51,36.58,36.5,36.52,106787.0,32.3857,32.4478,32.3768,32.3946,106787.0
2023-05-02 13:15:00,36.53,36.62,36.51,36.59,71517.0,32.4034,32.4833,32.3857,32.4567,71517.0
2023-05-02 13:20:00,36.6,36.61,36.53,36.59,90348.0,32.4655,32.4744,32.4034,32.4567,90348.0
2023-05-02 13:25:00,36.59,36.61,36.55,36.57,100934.0,32.4567,32.4744,32.4212,32.4389,100934.0
2023-05-02 13:30:00,36.57,36.71,36.57,36.7,190106.0,32.4389,32.5631,32.4389,32.5542,190106.0
2023-05-02 13:35:00,36.71,36.77,36.71,36.73,226045.0,32.5631,32.6163,32.5631,32.5808,226045.0
2023-05-02 13:40:00,36.73,36.73,36.66,36.72,61183.0,32.5808,32.5808,32.5188,32.572,61183.0
2023-05-02 13:45:00,36.72,36.77,36.68,36.69,60361.0,32.572,32.6163,32.5365,32.5454,60361.0
2023-05-02 13:50:00,36.69,36.74,36.69,36.7,124707.0,32.5454,32.5897,32.5454,32.5542,124707.0
2023-05-02 13:55:00,36.7,36.71,36.65,36.67,68105.0,32.5542,32.5631,32.5099,32.5276,68105.0
2023-05-02 14:00:00,36.68,36.68,36.58,36.61,98516.0,32.5365,32.5365,32.4478,32.4744,98516.0
2023-05-02 14:05:00,36.61,36.68,36.59,36.66,78040.0,32.4744,32.5365,32.4567,32.5188,78040.0
2023-05-02 14:10:00,36.66,36.71,36.57,36.59,116455.0,32.5188,32.5631,32.4389,32.4567,116455.0
2023-05-02 14:15:00,36.59,36.67,36.54,36.64,155784.0,32.4567,32.5276,32.4123,32.501,155784.0
2023-05-02 14:20:00,36.63,36.65,36.59,36.61,85044.0,32.4921,32.5099,32.4567,32.4744,85044.0
2023-05-02 14:25:00,36.61,36.69,36.61,36.68,120305.0,32.4744,32.5454,32.4744,32.5365,120305.0
2023-05-02 14:30:00,36.68,36.72,36.66,36.68,87068.0,32.5365,32.572,32.5188,32.5365,87068.0
2023-05-02 14:35:00,36.69,36.75,36.68,36.71,67500.0,32.5454,32.5986,32.5365,32.5631,67500.0
2023-05-02 14:40:00,36.71,36.73,36.7,36.7,85011.0,32.5631,32.5808,32.5542,32.5542,85011.0
2023-05-02 14:45:00,36.71,36.79,36.7,36.77,66267.0,32.5631,32.6341,32.5542,32.6163,66267.0
2023-05-02 14:50:00,36.77,36.84,36.77,36.83,170045.0,32.6163,32.6784,32.6163,32.6695,170045.0
2023-05-02 14:55:00,36.83,36.88,36.79,36.82,140493.0,32.6695,32.7139,32.6341,32.6607,140493.0
2023-05-02 15:00:00,36.82,36.85,36.75,36.8,100461.0,32.6607,32.6873,32.5986,32.6429,100461.0
2023-05-02 15:05:00,36.8,36.85,36.76,36.8,117299.0,32.6429,32.6873,32.6075,32.6429,117299.0
2023-05-02 15:10:00,36.8,36.87,36.8,36.84,121403.0,32.6429,32.705,32.6429,32.6784,121403.0
2023-05-02 15:15:00,36.84,36.89,36.82,36.87,123009.0,32.6784,32.7228,32.6607,32.705,123009.0
2023-05-02 15:20:00,36.88,36.95,36.87,36.88,154011.0,32.7139,32.776,32.705,32.7139,154011.0
2023-05-02 15:25:00,36.89,36.95,36.88,36.9,114535.0,32.7228,32.776,32.7139,32.7316,114535.0
2023-05-02 15:30:00,36.89,36.9,36.83,36.85,231347.0,32.7228,32.7316,32.6695,32.6873,231347.0
2023-05-02 15:35:00,36.85,36.91,36.83,36.9,297564.0,32.6873,32.7405,32.6695,32.7316,297564.0
2023-05-02 15:40:00,36.9,36.94,36.87,36.91,325216.0,32.7316,32.7671,32.705,32.7405,325216.0
2023-05-02 15:45:00,36.91,36.93,36.84,36.88,487654.0,32.7405,32.7583,32.6784,32.7139,487654.0
2023-05-02 15:50:00,36.88,36.99,36.85,36.93,810999.0,32.7139,32.8115,32.6873,32.7583,810999.0
2023-05-02 15:55:00,36.93,36.94,36.77,36.77,1419351.0,32.7583,32.7671,32.6163,32.6163,1419351.0
2023-05-03 09:30:00,36.42,36.63,36.34,36.38,559136.0,32.3059,32.4921,32.2349,32.2704,559136.0
2023-05-03 09:35:00,36.38,36.62,36.35,36.59,253154.0,32.2704,32.4833,32.2438,32.4567,253154.0
2023-05-03 09:40:00,36.6,36.74,36.57,36.57,218692.0,32.4655,32.5897,32.4389,32.4389,218692.0
2023-05-03 09:45:00,36.57,36.59,36.4,36.59,256107.0,32.4389,32.4567,32.2881,32.4567,256107.0
2023-05-03 09:50:00,36.59,36.68,36.5,36.52,224107.0,32.4567,32.5365,32.3768,32.3946,224107.0
2023-05-03 09:55:00,36.51,36.61,36.48,36.61,137765.0,32.3857,32.4744,32.3591,32.4744,137765.0
2023-05-03 10:00:00,36.61,36.71,36.58,36.64,133726.0,32.4744,32.5631,32.4478,32.501,133726.0
2023-05-03 10:05:00,36.65,36.8,36.65,36.7,143905.0,32.5099,32.6429,32.5099,32.5542,143905.0
2023-05-03 10:10:00,36.7,36.75,36.63,36.65,143743.0,32.5542,32.5986,32.4921,32.5099,143743.0
2023-05-03 10:15:00,36.65,36.69,36.57,36.64,112631.0,32.5099,32.5454,32.4389,32.501,112631.0
2023-05-03 10:20:00,36.63,36.69,36.57,36.64,93705.0,32.4921,32.5454,32.4389,32.501,93705.0
2023-05-03 10:25:00,36.63,36.65,36.53,36.57,251142.0,32.4921,32.5099,32.4034,32.4389,251142.0
2023-05-03 10:30:00,36.58,36.58,36.46,36.48,229081.0,32.4478,32.4478,32.3413,32.3591,229081.0
2023-05-03 10:35:00,36.48,36.58,36.47,36.51,145084.0,32.3591,32.4478,32.3502,32.3857,145084.0
2023-05-03 10:40:00,36.51,36.54,36.47,36.54,83959.0,32.3857,32.4123,32.3502,32.4123,83959.0
2023-05-03 10:45:00,36.54,36.58,36.47,36.52,128393.0,32.4123,32.4478,32.3502,32.3946,128393.0
2023-05-03 10:50:00,36.52,36.6,36.52,36.56,110274.0,32.3946,32.4655,32.3946,32.43,110274.0
2023-05-03 10:55:00,36.56,36.61,36.56,36.58,93976.0,32.43,32.4744,32.43,32.4478,93976.0
2023-05-03 11:00:00,36.58,36.64,36.57,36.64,195893.0,32.4478,32.501,32.4389,32.501,195893.0
2023-05-03 11:05:00,36.64,36.65,36.59,36.59,119045.0,32.501,32.5099,32.4567,32.4567,119045.0
2023-05-03 11:10:00,36.59,36.59,36.51,36.52,121469.0,32.4567,32.4567,32.3857,32.3946,121469.0
2023-05-03 11:15:00,36.52,36.54,36.48,36.53,129731.0,32.3946,32.4123,32.3591,32.4034,129731.0
2023-05-03 11:20:00,36.54,36.6,36.51,36.59,151776.0,32.4123,32.4655,32.3857,32.4567,151776.0
2023-05-03 11:25:00,36.59,36.61,36.54,36.56,81932.0,32.4567,32.4744,32.4123,32.43,81932.0
2023-05-03 11:30:00,36.57,36.62,36.55,36.61,140793.0,32.4389,32.4833,32.4212,32.4744,140793.0
2023-05-03 11:35:00,36.61,36.64,36.57,36.59,104431.0,32.4744,32.501,32.4389,32.4567,104431.0
2023-05-03 11:40:00,36.58,36.58,36.49,36.54,73209.0,32.4478,32.4478,32.368,32.4123,73209.0
2023-05-03 11:45:00,36.53,36.58,36.52,36.57,71915.0,32.4034,32.4478,32.3946,32.4389,71915.0
2023-05-03 11:50:00,36.57,36.68,36.51,36.63,151369.0,32.4389,32.5365,32.3857,32.4921,151369.0
2023-05-03 11:55:00,36.63,36.69,36.62,36.68,53089.0,32.4921,32.5454,32.4833,32.5365,53089.0
2023-05-03 12:00:00,36.68,36.74,36.67,36.73,53413.0,32.5365,32.5897,32.5276,32.5808,53413.0
2023-05-03 12:05:00,36.73,36.74,36.69,36.7,51861.0,32.5808,32.5897,32.5454,32.5542,51861.0
2023-05-03 12:10:00,36.7,36.73,36.65,36.7,80220.0,32.5542,32.5808,32.5099,32.5542,80220.0
2023-05-03 12:15:00,36.69,36.7,36.64,36.66,62543.0,32.5454,32.5542,32.501,32.5188,62543.0
2023-05-03 12:20:00,36.66,36.66,36.61,36.63,51808.0,32.5188,32.5188,32.4744,32.4921,51808.0
2023-05-03 12:25:00,36.63,36.63,36.6,36.61,43126.0,32.4921,32.4921,32.4655,32.4744,43126.0
2023-05-03 12:30:00,36.61,36.63,36.59,36.6,59699.0,32.4744,32.4921,32.4567,32.4655,59699.0
2023-05-03 12:35:00,36.6,36.69,36.6,36.69,45837.0,32.4655,32.5454,32.4655,32.5454,45837.0
2023-05-03 12:40:00,36.68,36.71,36.65,36.66,49489.0,32.5365,32.5631,32.5099,32.5188,49489.0
2023-05-03 12:45:00,36.67,36.74,36.67,36.71,62310.0,32.5276,32.5897,32.5276,32.5631,62310.0
2023-05-03 12:50:00,36.72,36.75,36.71,36.73,43620.0,32.572,32.5986,32.5631,32.5808,43620.0
2023-05-03 12:55:00,36.73,36.74,36.69,36.71,60985.0,32.5808,32.5897,32.5454,32.5631,60985.0
2023-05-03 13:00:00,36.72,36.73,36.68,36.7,81529.0,32.572,32.5808,32.5365,32.5542,81529.0
2023-05-03 13:05:00,36.7,36.71,36.65,36.68,43584.0,32.5542,32.5631,32.5099,32.5365,43584.0
2023-05-03 13:10:00,36.68,36.72,36.67,36.67,88880.0,32.5365,32.572,32.5276,32.5276,88880.0
2023-05-03 13:15:00,36.67,36.71,36.65,36.71,74285.0,32.5276,32.5631,32.5099,32.5631,74285.0
2023-05-03 13:20:00,36.71,36.73,36.69,36.73,43474.0,32.5631,32.5808,32.5454,32.5808,43474.0
2023-05-03 13:25:00,36.73,36.78,36.72,36.77,61761.0,32.5808,32.6252,32.572,32.6163,61761.0
2023-05-03 13:30:00,36.77,36.78,36.73,36.75,57064.0,32.6163,32.6252,32.5808,32.5986,57064.0
2023-05-03 13:35:00,36.75,36.77,36.74,36.76,37257.0,32.5986,32.6163,32.5897,32.6075,37257.0
2023-05-03 13:40:00,36.76,36.78,36.75,36.77,53318.0,32.6075,32.6252,32.5986,32.6163,53318.0
2023-05-03 13:45:00,36.77,36.78,36.74,36.76,62420.0,32.6163,32.6252,32.5897,32.6075,62420.0
2023-05-03 13:50:00,36.76,36.77,36.73,36.76,51437.0,32.6075,32.6163,32.5808,32.6075,51437.0
2023-05-03 13:55:00,36.76,36.79,36.7,36.7,113461.0,32.6075,32.6341,32.5542,32.5542,113461.0
2023-05-03 14:00:00,36.7,36.86,36.65,36.76,153740.0,32.5542,32.6962,32.5099,32.6075,153740.0
2023-05-03 14:05:00,36.76,36.83,36.69,36.77,110464.0,32.6075,32.6695,32.5454,32.6163,110464.0
2023-05-03 14:10:00,36.77,36.78,36.69,36.76,77669.0,32.6163,32.6252,32.5454,32.6075,77669.0
2023-05-03 14:15:00,36.77,36.79,36.64,36.66,129549.0,32.6163,32.6341,32.501,32.5188,129549.0
2023-05-03 14:20:00,36.66,36.69,36.61,36.66,121362.0,32.5188,32.5454,32.4744,32.5188,121362.0
2023-05-03 14:25:00,36.65,36.7,36.63,36.64,114683.0,32.5099,32.5542,32.4921,32.501,114683.0
2023-05-03 14:30:00,36.64,36.66,36.58,36.62,177219.0,32.501,32.5188,32.4478,32.4833,177219.0
2023-05-03 14:35:00,36.62,36.73,36.54,36.7,216802.0,32.4833,32.5808,32.4123,32.5542,216802.0
2023-05-03 14:40:00,36.71,36.8,36.63,36.67,168225.0,32.5631,32.6429,32.4921,32.5276,168225.0
2023-05-03 14:45:00,36.67,36.71,36.63,36.63,128577.0,32.5276,32.5631,32.4921,32.4921,128577.0
2023-05-03 14:50:00,36.63,36.67,36.56,36.64,184637.0,32.4921,32.5276,32.43,32.501,184637.0
2023-05-03 14:55:00,36.63,36.73,36.62,36.68,145527.0,32.4921,32.5808,32.4833,32.5365,145527.0
2023-05-03 15:00:00,36.68,36.7,36.59,36.68,160178.0,32.5365,32.5542,32.4567,32.5365,160178.0
2023-05-03 15:05:00,36.68,36.77,36.61,36.63,181485.0,32.5365,32.6163,32.4744,32.4921,181485.0
2023-05-03 15:10:00,36.63,36.63,36.54,36.59,210077.0,32.4921,32.4921,32.4123,32.4567,210077.0
2023-05-03 15:15:00,36.59,36.67,36.58,36.61,199306.0,32.4567,32.5276,32.4478,32.4744,199306.0
2023-05-03 15:20:00,36.6,36.63,36.52,36.61,196372.0,32.4655,32.4921,32.3946,32.4744,196372.0
2023-05-03 15:25:00,36.61,36.67,36.52,36.59,303631.0,32.4744,32.5276,32.3946,32.4567,303631.0
2023-05-03 15:30:00,36.59,36.65,36.55,36.64,462867.0,32.4567,32.5099,32.4212,32.501,462867.0
2023-05-03 15:35:00,36.63,36.67,36.58,36.59,216443.0,32.4921,32.5276,32.4478,32.4567,216443.0
2023-05-03 15:40:00,36.59,36.6,36.54,36.57,246202.0,32.4567,32.4655,32.4123,32.4389,246202.0
2023-05-03 15:45:00,36.56,36.6,36.54,36.55,322363.0,32.43,32.4655,32.4123,32.4212,322363.0
2023-05-03 15:50:00,36.55,36.57,36.5,36.52,350609.0,32.4212,32.4389,32.3768,32.3946,350609.0
2023-05-03 15:55:00,36.52,36.52,36.44,36.46,691091.0,32.3946,32.3946,32.3236,32.3413,691091.0
2023-05-04 09:30:00,36.14,36.41,36.14,36.34,388574.0,32.0575,32.297,32.0575,32.2349,388574.0
2023-05-04 09:35:00,36.34,36.4,36.14,36.14,331738.0,32.2349,32.2881,32.0575,32.0575,331738.0
2023-05-04 09:40:00,36.15,36.16,35.97,35.98,322582.0,32.0664,32.0752,31.9067,31.9156,322582.0
2023-05-04 09:45:00,35.98,36.05,35.89,35.98,240833.0,31.9156,31.9777,31.8357,31.9156,240833.0
2023-05-04 09:50:00,35.98,36.2,35.98,36.16,281958.0,31.9156,32.1107,31.9156,32.0752,281958.0
2023-05-04 09:55:00,36.16,36.3,36.14,36.16,175173.0,32.0752,32.1994,32.0575,32.0752,175173.0
2023-05-04 10:00:00,36.16,36.2,36.04,36.08,225259.0,32.0752,32.1107,31.9688,32.0043,225259.0
2023-05-04 10:05:00,36.08,36.13,35.92,35.96,215136.0,32.0043,32.0486,31.8623,31.8978,215136.0
2023-05-04 10:10:00,35.97,36.01,35.87,35.91,252470.0,31.9067,31.9422,31.818,31.8535,252470.0
2023-05-04 10:15:00,35.91,35.96,35.78,35.89,367855.0,31.8535,31.8978,31.7382,31.8357,367855.0
2023-05-04 10:20:00,35.88,35.91,35.76,35.82,163458.0,31.8269,31.8535,31.7204,31.7736,163458.0
2023-05-04 10:25:00,35.82,35.86,35.76,35.77,173256.0,31.7736,31.8091,31.7204,31.7293,173256.0
2023-05-04 10:30:00,35.76,35.85,35.7,35.84,212389.0,31.7204,31.8003,31.6672,31.7914,212389.0
2023-05-04 10:35:00,35.85,35.87,35.79,35.82,212735.0,31.8003,31.818,31.747,31.7736,212735.0
2023-05-04 10:40:00,35.82,35.93,35.79,35.81,177665.0,31.7736,31.8712,31.747,31.7648,177665.0
2023-05-04 10:45:00,35.81,35.97,35.8,35.87,313614.0,31.7648,31.9067,31.7559,31.818,313614.0
2023-05-04 10:50:00,35.86,35.96,35.85,35.93,177933.0,31.8091,31.8978,31.8003,31.8712,177933.0
2023-05-04 10:55:00,35.92,35.93,35.73,35.78,154986.0,31.8623,31.8712,31.6938,31.7382,154986.0
2023-05-04 11:00:00,35.77,35.88,35.73,35.87,211918.0,31.7293,31.8269,31.6938,31.818,211918.0
2023-05-04 11:05:00,35.86,35.95,35.81,35.94,240800.0,31.8091,31.889,31.7648,31.8801,240800.0
2023-05-04 11:10:00,35.94,35.99,35.92,35.92,238270.0,31.8801,31.9244,31.8623,31.8623,238270.0
2023-05-04 11:15:00,35.92,35.94,35.83,35.89,155377.0,31.8623,31.8801,31.7825,31.8357,155377.0
2023-05-04 11:20:00,35.89,35.94,35.87,35.89,144762.0,31.8357,31.8801,31.818,31.8357,144762.0
2023-05-04 11:25:00,35.89,35.97,35.88,35.9,180778.0,31.8357,31.9067,31.8269,31.8446,180778.0
2023-05-04 11:30:00,35.9,35.92,35.77,35.85,372643.0,31.8446,31.8623,31.7293,31.8003,372643.0
2023-05-04 11:35:00,35.85,35.85,35.8,35.83,135634.0,31.8003,31.8003,31.7559,31.7825,135634.0
2023-05-04 11:40:00,35.83,35.97,35.83,35.97,66860.0,31.7825,31.9067,31.7825,31.9067,66860.0
2023-05-04 11:45:00,35.96,35.97,35.9,35.91,73715.0,31.8978,31.9067,31.8446,31.8535,73715.0
2023-05-04 11:50:00,35.91,36.01,35.9,36.0,77396.0,31.8535,31.9422,31.8446,31.9333,77396.0
2023-05-04 11:55:00,36.0,36.0,35.91,35.92,71396.0,31.9333,31.9333,31.8535,31.8623,71396.0
2023-05-04 12:00:00,35.91,35.94,35.88,35.91,92905.0,31.8535,31.8801,31.8269,31.8535,92905.0
2023-05-04 12:05:00,35.9,35.92,35.86,35.91,95911.0,31.8446,31.8623,31.8091,31.8535,95911.0
2023-05-04 12:10:00,35.91,35.97,35.91,35.97,60252.0,31.8535,31.9067,31.8535,31.9067,60252.0
2023-05-04 12:15:00,35.97,36.06,35.96,35.99,146834.0,31.9067,31.9865,31.8978,31.9244,146834.0
2023-05-04 12:20:00,35.99,36.04,35.97,36.02,74189.0,31.9244,31.9688,31.9067,31.951,74189.0
2023-05-04 12:25:00,36.02,36.02,35.95,35.95,165065.0,31.951,31.951,31.889,31.889,165065.0
2023-05-04 12:30:00,35.95,35.98,35.91,35.94,142911.0,31.889,31.9156,31.8535,31.8801,142911.0
2023-05-04 12:35:00,35.93,35.96,35.92,35.94,71114.0,31.8712,31.8978,31.8623,31.8801,71114.0
2023-05-04 12:40:00,35.94,35.96,35.91,35.94,81968.0,31.8801,31.8978,31.8535,31.8801,81968.0
2023-05-04 12:45:00,35.93,35.96,35.9,35.95,61442.0,31.8712,31.8978,31.8446,31.889,61442.0
2023-05-04 12:50:00,35.95,35.96,35.89,35.91,48968.0,31.889,31.8978,31.8357,31.8535,48968.0
2023-05-04 12:55:00,35.91,36.0,35.9,36.0,48835.0,31.8535,31.9333,31.8446,31.9333,48835.0
2023-05-04 13:00:00,36.0,36.04,36.0,36.01,87889.0,31.9333,31.9688,31.9333,31.9422,87889.0
2023-05-04 13:05:00,36.01,36.09,36.01,36.07,137834.0,31.9422,32.0131,31.9422,31.9954,137834.0
2023-05-04 13:10:00,36.07,36.1,36.05,36.07,86302.0,31.9954,32.022,31.9777,31.9954,86302.0
2023-05-04 13:15:00,36.07,36.17,36.07,36.14,130455.0,31.9954,32.0841,31.9954,32.0575,130455.0
2023-05-04 13:20:00,36.14,36.24,36.14,36.22,79438.0,32.0575,32.1462,32.0575,32.1285,79438.0
2023-05-04 13:25:00,36.23,36.28,36.22,36.23,290524.0,32.1373,32.1817,32.1285,32.1373,290524.0
2023-05-04 13:30:00,36.23,36.32,36.21,36.31,137366.0,32.1373,32.2172,32.1196,32.2083,137366.0
2023-05-04 13:35:00,36.31,36.31,36.24,36.26,81640.0,32.2083,32.2083,32.1462,32.1639,81640.0
2023-05-04 13:40:00,36.26,36.27,36.18,36.19,117660.0,32.1639,32.1728,32.093,32.1018,117660.0
2023-05-04 13:45:00,36.18,36.18,36.1,36.11,94078.0,32.093,32.093,32.022,32.0309,94078.0
2023-05-04 13:50:00,36.1,36.15,36.04,36.13,94780.0,32.022,32.0664,31.9688,32.0486,94780.0
2023-05-04 13:55:00,36.14,36.14,36.09,36.11,87069.0,32.0575,32.0575,32.0131,32.0309,87069.0
2023-05-04 14:00:00,36.11,36.14,36.03,36.05,71195.0,32.0309,32.0575,31.9599,31.9777,71195.0
2023-05-04 14:05:00,36.05,36.1,36.03,36.08,45165.0,31.9777,32.022,31.9599,32.0043,45165.0
2023-05-04 14:10:00,36.07,36.1,36.05,36.09,60097.0,31.9954,32.022,31.9777,32.0131,60097.0
2023-05-04 14:15:00,36.09,36.1,36.04,36.07,72018.0,32.0131,32.022,31.9688,31.9954,72018.0
2023-05-04 14:20:00,36.08,36.1,36.03,36.03,106411.0,32.0043,32.022,31.9599,31.9599,106411.0
2023-05-04 14:25:00,36.03,36.04,35.99,36.0,113839.0,31.9599,31.9688,31.9244,31.9333,113839.0
2023-05-04 14:30:00,35.99,36.01,35.96,36.01,139637.0,31.9244,31.9422,31.8978,31.9422,139637.0
2023-05-04 14:35:00,36.01,36.05,36.0,36.02,95076.0,31.9422,31.9777,31.9333,31.951,95076.0
2023-05-04 14:40:00,36.02,36.03,35.98,36.01,70097.0,31.951,31.9599,31.9156,31.9422,70097.0
2023-05-04 14:45:00,36.02,36.05,36.0,36.02,72850.0,31.951,31.9777,31.9333,31.951,72850.0
2023-05-04 14:50:00,36.02,36.1,36.02,36.09,84276.0,31.951,32.022,31.951,32.0131,84276.0
2023-05-04 14:55:00,36.09,36.13,36.07,36.13,84855.0,32.0131,32.0486,31.9954,32.0486,84855.0
2023-05-04 15:00:00,36.14,36.15,36.1,36.13,80801.0,32.0575,32.0664,32.022,32.0486,80801.0
2023-05-04 15:05:00,36.13,36.17,36.1,36.13,177729.0,32.0486,32.0841,32.022,32.0486,177729.0
2023-05-04 15:10:00,36.13,36.15,36.06,36.09,167687.0,32.0486,32.0664,31.9865,32.0131,167687.0
2023-05-04 15:15:00,36.08,36.09,36.01,36.04,120145.0,32.0043,32.0131,31.9422,31.9688,120145.0
2023-05-04 15:20:00,36.04,36.07,36.0,36.05,102256.0,31.9688,31.9954,31.9333,31.9777,102256.0
2023-05-04 15:25:00,36.05,36.09,36.05,36.09,168578.0,31.9777,32.0131,31.9777,32.0131,168578.0
2023-05-04 15:30:00,36.09,36.11,36.08,36.11,141672.0,32.0131,32.0309,32.0043,32.0309,141672.0
2023-05-04 15:35:00,36.11,36.13,36.08,36.09,184589.0,32.0309,32.0486,32.0043,32.0131,184589.0
2023-05-04 15:40:00,36.09,36.1,36.04,36.08,277502.0,32.0131,32.022,31.9688,32.0043,277502.0
2023-05-04 15:45:00,36.07,36.11,36.04,36.11,243515.0,31.9954,32.0309,31.9688,32.0309,243515.0
2023-05-04 15:50:00,36.1,36.12,36.04,36.09,470543.0,32.022,32.0398,31.9688,32.0131,470543.0
2023-05-04 15:55:00,36.09,36.15,36.06,36.12,917867.0,32.0131,32.0664,31.9865,32.0398,917867.0
2023-05-05 09:30:00,37.07,37.23,37.06,37.09,583489.0,32.8824,33.0244,32.8736,32.9002,583489.0
2023-05-05 09:35:00,37.09,37.17,37.08,37.15,242439.0,32.9002,32.9711,32.8913,32.9534,242439.0
2023-05-05 09:40:00,37.15,37.24,37.14,37.23,168807.0,32.9534,33.0332,32.9445,33.0244,168807.0
2023-05-05 09:45:00,37.23,37.3,37.19,37.26,156361.0,33.0244,33.0865,32.9889,33.051,156361.0
2023-05-05 09:50:00,37.25,37.28,37.1,37.13,203549.0,33.0421,33.0687,32.909,32.9357,203549.0
2023-05-05 09:55:00,37.13,37.21,37.09,37.19,78151.0,32.9357,33.0066,32.9002,32.9889,78151.0
2023-05-05 10:00:00,37.19,37.23,37.13,37.18,115129.0,32.9889,33.0244,32.9357,32.98,115129.0
2023-05-05 10:05:00,37.19,37.3,37.19,37.3,79168.0,32.9889,33.0865,32.9889,33.0865,79168.0
2023-05-05 10:10:00,37.3,37.32,37.24,37.24,122001.0,33.0865,33.1042,33.0332,33.0332,122001.0
2023-05-05 10:15:00,37.23,37.37,37.19,37.35,163499.0,33.0244,33.1485,32.9889,33.1308,163499.0
2023-05-05 10:20:00,37.35,37.38,37.26,37.29,163815.0,33.1308,33.1574,33.051,33.0776,163815.0
2023-05-05 10:25:00,37.29,37.34,37.28,37.31,128143.0,33.0776,33.1219,33.0687,33.0953,128143.0
2023-05-05 10:30:00,37.32,37.37,37.25,37.26,129248.0,33.1042,33.1485,33.0421,33.051,129248.0
2023-05-05 10:35:00,37.26,37.35,37.23,37.35,94611.0,33.051,33.1308,33.0244,33.1308,94611.0
2023-05-05 10:40:00,37.35,37.36,37.22,37.27,75990.0,33.1308,33.1397,33.0155,33.0598,75990.0
2023-05-05 10:45:00,37.28,37.28,37.22,37.25,104207.0,33.0687,33.0687,33.0155,33.0421,104207.0
2023-05-05 10:50:00,37.24,37.31,37.24,37.27,83648.0,33.0332,33.0953,33.0332,33.0598,83648.0
2023-05-05 10:55:00,37.27,37.3,37.23,37.27,67548.0,33.0598,33.0865,33.0244,33.0598,67548.0
2023-05-05 11:00:00,37.27,37.33,37.26,37.3,70145.0,33.0598,33.1131,33.051,33.0865,70145.0
2023-05-05 11:05:00,37.3,37.37,37.29,37.31,138132.0,33.0865,33.1485,33.0776,33.0953,138132.0
2023-05-05 11:10:00,37.31,37.31,37.23,37.27,53307.0,33.0953,33.0953,33.0244,33.0598,53307.0
2023-05-05 11:15:00,37.28,37.3,37.22,37.24,70869.0,33.0687,33.0865,33.0155,33.0332,70869.0
2023-05-05 11:20:00,37.24,37.28,37.22,37.26,68583.0,33.0332,33.0687,33.0155,33.051,68583.0
2023-05-05 11:25:00,37.25,37.32,37.25,37.31,89490.0,33.0421,33.1042,33.0421,33.0953,89490.0
2023-05-05 11:30:00,37.31,37.32,37.25,37.31,118227.0,33.0953,33.1042,33.0421,33.0953,118227.0
2023-05-05 11:35:00,37.3,37.31,37.24,37.26,58836.0,33.0865,33.0953,33.0332,33.051,58836.0
2023-05-05 11:40:00,37.27,37.27,37.18,37.18,59510.0,33.0598,33.0598,32.98,32.98,59510.0
2023-05-05 11:45:00,37.18,37.24,37.17,37.24,32683.0,32.98,33.0332,32.9711,33.0332,32683.0
2023-05-05 11:50:00,37.24,37.33,37.23,37.25,174145.0,33.0332,33.1131,33.0244,33.0421,174145.0
2023-05-05 11:55:00,37.26,37.26,37.22,37.25,35778.0,33.051,33.051,33.0155,33.0421,35778.0
2023-05-05 12:00:00,37.24,37.27,37.23,37.25,38656.0,33.0332,33.0598,33.0244,33.0421,38656.0
2023-05-05 12:05:00,37.24,37.25,37.2,37.2,34636.0,33.0332,33.0421,32.9978,32.9978,34636.0
2023-05-05 12:10:00,37.2,37.25,37.2,37.22,56296.0,32.9978,33.0421,32.9978,33.0155,56296.0
2023-05-05 12:15:00,37.22,37.26,37.21,37.24,43667.0,33.0155,33.051,33.0066,33.0332,43667.0
2023-05-05 12:20:00,37.24,37.27,37.24,37.25,68228.0,33.0332,33.0598,33.0332,33.0421,68228.0
2023-05-05 12:25:00,37.26,37.29,37.2,37.2,39348.0,33.051,33.0776,32.9978,32.9978,39348.0
2023-05-05 12:30:00,37.2,37.22,37.15,37.16,170866.0,32.9978,33.0155,32.9534,32.9623,170866.0
2023-05-05 12:35:00,37.16,37.21,37.16,37.18,98814.0,32.9623,33.0066,32.9623,32.98,98814.0
2023-05-05 12:40:00,37.17,37.24,37.17,37.21,156680.0,32.9711,33.0332,32.9711,33.0066,156680.0
2023-05-05 12:45:00,37.22,37.23,37.19,37.21,37944.0,33.0155,33.0244,32.9889,33.0066,37944.0
2023-05-05 12:50:00,37.21,37.24,37.2,37.2,78239.0,33.0066,33.0332,32.9978,32.9978,78239.0
2023-05-05 12:55:00,37.2,37.23,37.19,37.22,104820.0,32.9978,33.0244,32.9889,33.0155,104820.0
2023-05-05 13:00:00,37.23,37.25,37.21,37.21,64826.0,33.0244,33.0421,33.0066,33.0066,64826.0
2023-05-05 13:05:00,37.22,37.22,37.18,37.19,50009.0,33.0155,33.0155,32.98,32.9889,50009.0
2023-05-05 13:10:00,37.19,37.23,37.18,37.22,92504.0,32.9889,33.0244,32.98,33.0155,92504.0
2023-05-05 13:15:00,37.22,37.28,37.21,37.26,237519.0,33.0155,33.0687,33.0066,33.051,237519.0
2023-05-05 13:20:00,37.26,37.3,37.25,37.29,41103.0,33.051,33.0865,33.0421,33.0776,41103.0
2023-05-05 13:25:00,37.29,37.33,37.26,37.27,129968.0,33.0776,33.1131,33.051,33.0598,129968.0
2023-05-05 13:30:00,37.27,37.27,37.23,37.24,30452.0,33.0598,33.0598,33.0244,33.0332,30452.0
2023-05-05 13:35:00,37.24,37.27,37.24,37.26,44754.0,33.0332,33.0598,33.0332,33.051,44754.0
2023-05-05 13:40:00,37.26,37.28,37.25,37.27,28086.0,33.051,33.0687,33.0421,33.0598,28086.0
2023-05-05 13:45:00,37.27,37.3,37.26,37.3,53139.0,33.0598,33.0865,33.051,33.0865,53139.0
2023-05-05 13:50:00,37.3,37.34,37.3,37.34,26545.0,33.0865,33.1219,33.0865,33.1219,26545.0
2023-05-05 13:55:00,37.34,37.34,37.3,37.32,38782.0,33.1219,33.1219,33.0865,33.1042,38782.0
2023-05-05 14:00:00,37.32,37.33,37.29,37.3,42024.0,33.1042,33.1131,33.0776,33.0865,42024.0
2023-05-05 14:05:00,37.31,37.34,37.29,37.3,64852.0,33.0953,33.1219,33.0776,33.0865,64852.0
2023-05-05 14:10:00,37.3,37.33,37.29,37.32,37571.0,33.0865,33.1131,33.0776,33.1042,37571.0
2023-05-05 14:15:00,37.32,37.35,37.3,37.3,61663.0,33.1042,33.1308,33.0865,33.0865,61663.0
2023-05-05 14:20:00,37.3,37.33,37.29,37.32,38750.0,33.0865,33.1131,33.0776,33.1042,38750.0
2023-05-05 14:25:00,37.32,37.35,37.31,37.32,30714.0,33.1042,33.1308,33.0953,33.1042,30714.0
2023-05-05 14:30:00,37.32,37.36,37.31,37.34,59529.0,33.1042,33.1397,33.0953,33.1219,59529.0
2023-05-05 14:35:00,37.34,37.38,37.34,37.36,35019.0,33.1219,33.1574,33.1219,33.1397,35019.0
2023-05-05 14:40:00,37.36,37.39,37.36,37.36,31725.0,33.1397,33.1663,33.1397,33.1397,31725.0
2023-05-05 14:45:00,37.36,37.38,37.34,37.38,44443.0,33.1397,33.1574,33.1219,33.1574,44443.0
2023-05-05 14:50:00,37.38,37.41,37.38,37.41,28109.0,33.1574,33.184,33.1574,33.184,28109.0
2023-05-05 14:55:00,37.41,37.41,37.36,37.37,63965.0,33.184,33.184,33.1397,33.1485,63965.0
2023-05-05 15:00:00,37.37,37.37,37.35,37.36,33737.0,33.1485,33.1485,33.1308,33.1397,33737.0
2023-05-05 15:05:00,37.35,37.36,37.34,37.35,46899.0,33.1308,33.1397,33.1219,33.1308,46899.0
2023-05-05 15:10:00,37.34,37.36,37.33,37.34,58965.0,33.1219,33.1397,33.1131,33.1219,58965.0
2023-05-05 15:15:00,37.34,37.34,37.27,37.29,129490.0,33.1219,33.1219,33.0598,33.0776,129490.0
2023-05-05 15:20:00,37.29,37.29,37.26,37.27,113557.0,33.0776,33.0776,33.051,33.0598,113557.0
2023-05-05 15:25:00,37.27,37.28,37.26,37.27,76481.0,33.0598,33.0687,33.051,33.0598,76481.0
2023-05-05 15:30:00,37.27,37.28,37.24,37.26,89298.0,33.0598,33.0687,33.0332,33.051,89298.0
2023-05-05 15:35:00,37.25,37.26,37.21,37.24,156306.0,33.0421,33.051,33.0066,33.0332,156306.0
2023-05-05 15:40:00,37.25,37.26,37.23,37.26,77058.0,33.0421,33.051,33.0244,33.051,77058.0
2023-05-05 15:45:00,37.25,37.25,37.22,37.23,234036.0,33.0421,33.0421,33.0155,33.0244,234036.0
2023-05-05 15:50:00,37.23,37.24,37.15,37.15,301162.0,33.0244,33.0332,32.9534,32.9534,301162.0
2023-05-05 15:55:00,37.16,37.18,37.07,37.14,1235100.0,32.9623,32.98,32.8824,32.9445,1235100.0
2023-05-08 09:30:00,37.43,37.48,37.12,37.14,378871.0,33.2018,33.2461,32.9268,32.9445,378871.0
2023-05-08 09:35:00,37.14,37.4,37.14,37.32,255968.0,32.9445,33.1752,32.9445,33.1042,255968.0
2023-05-08 09:40:00,37.33,37.48,37.3,37.37,91479.0,33.1131,33.2461,33.0865,33.1485,91479.0
2023-05-08 09:45:00,37.38,37.38,37.26,37.28,86876.0,33.1574,33.1574,33.051,33.0687,86876.0
2023-05-08 09:50:00,37.27,37.36,37.21,37.26,77828.0,33.0598,33.1397,33.0066,33.051,77828.0
2023-05-08 09:55:00,37.25,37.33,37.22,37.25,140594.0,33.0421,33.1131,33.0155,33.0421,140594.0
2023-05-08 10:00:00,37.27,37.29,37.19,37.29,90359.0,33.0598,33.0776,32.9889,33.0776,90359.0
2023-05-08 10:05:00,37.29,37.31,37.18,37.2,149620.0,33.0776,33.0953,32.98,32.9978,149620.0
2023-05-08 10:10:00,37.2,37.22,37.14,37.2,68521.0,32.9978,33.0155,32.9445,32.9978,68521.0
2023-05-08 10:15:00,37.19,37.25,37.15,37.22,71210.0,32.9889,33.0421,32.9534,33.0155,71210.0
2023-05-08 10:20:00,37.22,37.24,37.14,37.16,67803.0,33.0155,33.0332,32.9445,32.9623,67803.0
2023-05-08 10:25:00,37.17,37.19,37.11,37.12,46335.0,32.9711,32.9889,32.9179,32.9268,46335.0
2023-05-08 10:30:00,37.13,37.19,37.12,37.16,71689.0,32.9357,32.9889,32.9268,32.9623,71689.0
2023-05-08 10:35:00,37.15,37.18,37.09,37.16,91168.0,32.9534,32.98,32.9002,32.9623,91168.0
2023-05-08 10:40:00,37.16,37.26,37.15,37.25,85533.0,32.9623,33.051,32.9534,33.0421,85533.0
2023-05-08 10:45:00,37.25,37.26,37.19,37.25,70475.0,33.0421,33.051,32.9889,33.0421,70475.0
2023-05-08 10:50:00,37.25,37.34,37.24,37.32,243466.0,33.0421,33.1219,33.0332,33.1042,243466.0
2023-05-08 10:55:00,37.33,37.36,37.3,37.34,59902.0,33.1131,33.1397,33.0865,33.1219,59902.0
2023-05-08 11:00:00,37.33,37.34,37.28,37.3,82406.0,33.1131,33.1219,33.0687,33.0865,82406.0
2023-05-08 11:05:00,37.3,37.38,37.3,37.33,39071.0,33.0865,33.1574,33.0865,33.1131,39071.0
2023-05-08 11:10:00,37.33,37.37,37.31,37.34,55034.0,33.1131,33.1485,33.0953,33.1219,55034.0
2023-05-08 11:15:00,37.35,37.4,37.32,37.35,77742.0,33.1308,33.1752,33.1042,33.1308,77742.0
2023-05-08 11:20:00,37.34,37.37,37.31,37.35,51763.0,33.1219,33.1485,33.0953,33.1308,51763.0
2023-05-08 11:25:00,37.36,37.36,37.32,37.34,39197.0,33.1397,33.1397,33.1042,33.1219,39197.0
2023-05-08 11:30:00,37.34,37.34,37.24,37.25,149350.0,33.1219,33.1219,33.0332,33.0421,149350.0
2023-05-08 11:35:00,37.24,37.28,37.23,37.24,44576.0,33.0332,33.0687,33.0244,33.0332,44576.0
2023-05-08 11:40:00,37.25,37.25,37.2,37.23,51323.0,33.0421,33.0421,32.9978,33.0244,51323.0
2023-05-08 11:45:00,37.23,37.29,37.22,37.27,43708.0,33.0244,33.0776,33.0155,33.0598,43708.0
2023-05-08 11:50:00,37.27,37.3,37.26,37.27,31741.0,33.0598,33.0865,33.051,33.0598,31741.0
2023-05-08 11:55:00,37.27,37.27,37.2,37.22,60825.0,33.0598,33.0598,32.9978,33.0155,60825.0
2023-05-08 12:00:00,37.22,37.23,37.17,37.18,42685.0,33.0155,33.0244,32.9711,32.98,42685.0
2023-05-08 12:05:00,37.17,37.18,37.14,37.16,49199.0,32.9711,32.98,32.9445,32.9623,49199.0
2023-05-08 12:10:00,37.16,37.16,37.12,37.15,36093.0,32.9623,32.9623,32.9268,32.9534,36093.0
2023-05-08 12:15:00,37.15,37.18,37.14,37.17,39470.0,32.9534,32.98,32.9445,32.9711,39470.0
2023-05-08 12:20:00,37.16,37.18,37.15,37.16,40745.0,32.9623,32.98,32.9534,32.9623,40745.0
2023-05-08 12:25:00,37.16,37.17,37.12,37.14,33222.0,32.9623,32.9711,32.9268,32.9445,33222.0
2023-05-08 12:30:00,37.15,37.18,37.14,37.16,43768.0,32.9534,32.98,32.9445,32.9623,43768.0
2023-05-08 12:35:00,37.17,37.2,37.16,37.19,35409.0,32.9711,32.9978,32.9623,32.9889,35409.0
2023-05-08 12:40:00,37.19,37.2,37.12,37.15,80817.0,32.9889,32.9978,32.9268,32.9534,80817.0
2023-05-08 12:45:00,37.15,37.16,37.1,37.11,34782.0,32.9534,32.9623,32.909,32.9179,34782.0
2023-05-08 12:50:00,37.11,37.12,37.08,37.12,35709.0,32.9179,32.9268,32.8913,32.9268,35709.0
2023-05-08 12:55:00,37.12,37.13,37.09,37.12,44358.0,32.9268,32.9357,32.9002,32.9268,44358.0
2023-05-08 13:00:00,37.12,37.13,37.09,37.11,50213.0,32.9268,32.9357,32.9002,32.9179,50213.0
2023-05-08 13:05:00,37.11,37.13,37.1,37.11,52447.0,32.9179,32.9357,32.909,32.9179,52447.0
2023-05-08 13:10:00,37.12,37.14,37.09,37.09,52876.0,32.9268,32.9445,32.9002,32.9002,52876.0
2023-05-08 13:15:00,37.09,37.11,37.08,37.11,37785.0,32.9002,32.9179,32.8913,32.9179,37785.0
2023-05-08 13:20:00,37.11,37.14,37.1,37.13,57397.0,32.9179,32.9445,32.909,32.9357,57397.0
2023-05-08 13:25:00,37.13,37.18,37.12,37.17,52624.0,32.9357,32.98,32.9268,32.9711,52624.0
2023-05-08 13:30:00,37.18,37.2,37.17,37.19,34975.0,32.98,32.9978,32.9711,32.9889,34975.0
2023-05-08 13:35:00,37.18,37.19,37.16,37.19,82378.0,32.98,32.9889,32.9623,32.9889,82378.0
2023-05-08 13:40:00,37.19,37.24,37.18,37.23,57683.0,32.9889,33.0332,32.98,33.0244,57683.0
2023-05-08 13:45:00,37.22,37.24,37.2,37.2,28611.0,33.0155,33.0332,32.9978,32.9978,28611.0
2023-05-08 13:50:00,37.2,37.21,37.16,37.16,41076.0,32.9978,33.0066,32.9623,32.9623,41076.0
2023-05-08 13:55:00,37.16,37.21,37.16,37.2,36509.0,32.9623,33.0066,32.9623,32.9978,36509.0
2023-05-08 14:00:00,37.2,37.21,37.13,37.15,47070.0,32.9978,33.0066,32.9357,32.9534,47070.0
2023-05-08 14:05:00,37.15,37.16,37.05,37.05,112394.0,32.9534,32.9623,32.8647,32.8647,112394.0
2023-05-08 14:10:00,37.05,37.08,37.04,37.04,95431.0,32.8647,32.8913,32.8558,32.8558,95431.0
2023-05-08 14:15:00,37.04,37.05,37.01,37.04,47045.0,32.8558,32.8647,32.8292,32.8558,47045.0
2023-05-08 14:20:00,37.05,37.11,37.04,37.1,104990.0,32.8647,32.9179,32.8558,32.909,104990.0
2023-05-08 14:25:00,37.11,37.11,37.05,37.07,38232.0,32.9179,32.9179,32.8647,32.8824,38232.0
2023-05-08 14:30:00,37.07,37.11,37.05,37.09,51655.0,32.8824,32.9179,32.8647,32.9002,51655.0
2023-05-08 14:35:00,37.09,37.11,37.07,37.1,51222.0,32.9002,32.9179,32.8824,32.909,51222.0
2023-05-08 14:40:00,37.09,37.11,37.07,37.1,37555.0,32.9002,32.9179,32.8824,32.909,37555.0
2023-05-08 14:45:00,37.09,37.1,37.06,37.09,32329.0,32.9002,32.909,32.8736,32.9002,32329.0
2023-05-08 14:50:00,37.1,37.1,37.07,37.07,29677.0,32.909,32.909,32.8824,32.8824,29677.0
2023-05-08 14:55:00,37.08,37.1,37.07,37.09,35250.0,32.8913,32.909,32.8824,32.9002,35250.0
2023-05-08 15:00:00,37.09,37.09,37.07,37.08,33840.0,32.9002,32.9002,32.8824,32.8913,33840.0
2023-05-08 15:05:00,37.07,37.1,37.06,37.07,157237.0,32.8824,32.909,32.8736,32.8824,157237.0
2023-05-08 15:10:00,37.06,37.09,37.02,37.02,56859.0,32.8736,32.9002,32.8381,32.8381,56859.0
2023-05-08 15:15:00,37.02,37.03,36.96,36.98,86911.0,32.8381,32.847,32.7849,32.8026,86911.0
2023-05-08 15:20:00,36.99,37.02,36.97,37.0,66768.0,32.8115,32.8381,32.7937,32.8203,66768.0
2023-05-08 15:25:00,37.0,37.01,36.98,37.01,81230.0,32.8203,32.8292,32.8026,32.8292,81230.0
2023-05-08 15:30:00,37.01,37.03,37.0,37.02,99623.0,32.8292,32.847,32.8203,32.8381,99623.0
2023-05-08 15:35:00,37.03,37.05,37.02,37.03,109974.0,32.847,32.8647,32.8381,32.847,109974.0
2023-05-08 15:40:00,37.02,37.04,37.0,37.01,243738.0,32.8381,32.8558,32.8203,32.8292,243738.0
2023-05-08 15:45:00,37.01,37.05,36.99,37.05,255732.0,32.8292,32.8647,32.8115,32.8647,255732.0
2023-05-08 15:50:00,37.05,37.05,37.0,37.02,354124.0,32.8647,32.8647,32.8203,32.8381,354124.0
2023-05-08 15:55:00,37.02,37.04,37.0,37.03,493901.0,32.8381,32.8558,32.8203,32.847,493901.0
2023-05-09 09:30:00,36.68,36.74,36.58,36.73,424555.0,32.5365,32.5897,32.4478,32.5808,424555.0
2023-05-09 09:35:00,36.73,36.91,36.73,36.87,145749.0,32.5808,32.7405,32.5808,32.705,145749.0
2023-05-09 09:40:00,36.88,37.1,36.88,37.0,111603.0,32.7139,32.909,32.7139,32.8203,111603.0
2023-05-09 09:45:00,37.02,37.03,36.9,36.94,157440.0,32.8381,32.847,32.7316,32.7671,157440.0
2023-05-09 09:50:00,36.94,37.03,36.94,37.01,107721.0,32.7671,32.847,32.7671,32.8292,107721.0
2023-05-09 09:55:00,37.02,37.02,36.91,36.95,73837.0,32.8381,32.8381,32.7405,32.776,73837.0
2023-05-09 10:00:00,36.96,37.01,36.91,36.91,65461.0,32.7849,32.8292,32.7405,32.7405,65461.0
2023-05-09 10:05:00,36.92,36.94,36.84,36.91,70183.0,32.7494,32.7671,32.6784,32.7405,70183.0
2023-05-09 10:10:00,36.91,36.92,36.84,36.87,114202.0,32.7405,32.7494,32.6784,32.705,114202.0
2023-05-09 10:15:00,36.87,36.98,36.86,36.9,105221.0,32.705,32.8026,32.6962,32.7316,105221.0
2023-05-09 10:20:00,36.9,36.95,36.87,36.9,84339.0,32.7316,32.776,32.705,32.7316,84339.0
2023-05-09 10:25:00,36.9,36.98,36.9,36.95,119314.0,32.7316,32.8026,32.7316,32.776,119314.0
2023-05-09 10:30:00,36.94,36.95,36.82,36.85,104711.0,32.7671,32.776,32.6607,32.6873,104711.0
2023-05-09 10:35:00,36.84,36.88,36.82,36.86,104064.0,32.6784,32.7139,32.6607,32.6962,104064.0
2023-05-09 10:40:00,36.85,36.95,36.83,36.94,116124.0,32.6873,32.776,32.6695,32.7671,116124.0
2023-05-09 10:45:00,36.94,36.97,36.91,36.93,99874.0,32.7671,32.7937,32.7405,32.7583,99874.0
2023-05-09 10:50:00,36.94,36.96,36.91,36.95,88304.0,32.7671,32.7849,32.7405,32.776,88304.0
2023-05-09 10:55:00,36.95,37.02,36.94,37.02,85722.0,32.776,32.8381,32.7671,32.8381,85722.0
2023-05-09 11:00:00,37.02,37.03,36.98,37.02,150793.0,32.8381,32.847,32.8026,32.8381,150793.0
2023-05-09 11:05:00,37.02,37.08,36.99,37.01,147734.0,32.8381,32.8913,32.8115,32.8292,147734.0
2023-05-09 11:10:00,37.01,37.02,36.97,36.97,280777.0,32.8292,32.8381,32.7937,32.7937,280777.0
2023-05-09 11:15:00,36.97,37.04,36.97,37.0,138787.0,32.7937,32.8558,32.7937,32.8203,138787.0
2023-05-09 11:20:00,37.0,37.0,36.86,36.87,162218.0,32.8203,32.8203,32.6962,32.705,162218.0
2023-05-09 11:25:00,36.87,36.91,36.8,36.81,155050.0,32.705,32.7405,32.6429,32.6518,155050.0
2023-05-09 11:30:00,36.81,36.92,36.8,36.91,285188.0,32.6518,32.7494,32.6429,32.7405,285188.0
2023-05-09 11:35:00,36.91,36.92,36.87,36.89,76169.0,32.7405,32.7494,32.705,32.7228,76169.0
2023-05-09 11:40:00,36.89,36.93,36.88,36.91,30801.0,32.7228,32.7583,32.7139,32.7405,30801.0
2023-05-09 11:45:00,36.9,36.96,36.9,36.95,50280.0,32.7316,32.7849,32.7316,32.776,50280.0
2023-05-09 11:50:00,36.96,36.99,36.94,36.95,46789.0,32.7849,32.8115,32.7671,32.776,46789.0
2023-05-09 11:55:00,36.94,36.98,36.92,36.97,37378.0,32.7671,32.8026,32.7494,32.7937,37378.0
2023-05-09 12:00:00,36.97,36.99,36.93,36.94,38807.0,32.7937,32.8115,32.7583,32.7671,38807.0
2023-05-09 12:05:00,36.93,37.03,36.91,36.94,122051.0,32.7583,32.847,32.7405,32.7671,122051.0
2023-05-09 12:10:00,36.94,36.96,36.91,36.91,42767.0,32.7671,32.7849,32.7405,32.7405,42767.0
2023-05-09 12:15:00,36.92,36.94,36.9,36.92,41274.0,32.7494,32.7671,32.7316,32.7494,41274.0
2023-05-09 12:20:00,36.91,36.94,36.9,36.91,44446.0,32.7405,32.7671,32.7316,32.7405,44446.0
2023-05-09 12:25:00,36.91,36.92,36.88,36.89,52788.0,32.7405,32.7494,32.7139,32.7228,52788.0
2023-05-09 12:30:00,36.89,36.94,36.88,36.93,22999.0,32.7228,32.7671,32.7139,32.7583,22999.0
2023-05-09 12:35:00,36.94,36.94,36.91,36.93,38743.0,32.7671,32.7671,32.7405,32.7583,38743.0
2023-05-09 12:40:00,36.93,36.98,36.93,36.98,33802.0,32.7583,32.8026,32.7583,32.8026,33802.0
2023-05-09 12:45:00,36.98,36.98,36.91,36.91,82825.0,32.8026,32.8026,32.7405,32.7405,82825.0
2023-05-09 12:50:00,36.91,36.97,36.91,36.95,60720.0,32.7405,32.7937,32.7405,32.776,60720.0
2023-05-09 12:55:00,36.96,37.01,36.96,37.0,27749.0,32.7849,32.8292,32.7849,32.8203,27749.0
2023-05-09 13:00:00,37.01,37.01,36.98,37.0,64016.0,32.8292,32.8292,32.8026,32.8203,64016.0
2023-05-09 13:05:00,37.0,37.01,36.96,36.97,72400.0,32.8203,32.8292,32.7849,32.7937,72400.0
2023-05-09 13:10:00,36.97,36.98,36.93,36.95,37746.0,32.7937,32.8026,32.7583,32.776,37746.0
2023-05-09 13:15:00,36.94,36.99,36.93,36.98,36001.0,32.7671,32.8115,32.7583,32.8026,36001.0
2023-05-09 13:20:00,36.98,37.06,36.98,37.05,38886.0,32.8026,32.8736,32.8026,32.8647,38886.0
2023-05-09 13:25:00,37.05,37.08,37.04,37.07,34252.0,32.8647,32.8913,32.8558,32.8824,34252.0
2023-05-09 13:30:00,37.08,37.13,37.07,37.12,39749.0,32.8913,32.9357,32.8824,32.9268,39749.0
2023-05-09 13:35:00,37.12,37.13,37.07,37.09,66616.0,32.9268,32.9357,32.8824,32.9002,66616.0
2023-05-09 13:40:00,37.09,37.1,37.04,37.08,54259.0,32.9002,32.909,32.8558,32.8913,54259.0
2023-05-09 13:45:00,37.08,37.09,37.05,37.09,53294.0,32.8913,32.9002,32.8647,32.9002,53294.0
2023-05-09 13:50:00,37.08,37.15,37.08,37.15,42530.0,32.8913,32.9534,32.8913,32.9534,42530.0
2023-05-09 13:55:00,37.15,37.2,37.14,37.18,67838.0,32.9534,32.9978,32.9445,32.98,67838.0
2023-05-09 14:00:00,37.18,37.23,37.18,37.21,41634.0,32.98,33.0244,32.98,33.0066,41634.0
2023-05-09 14:05:00,37.22,37.24,37.2,37.23,47796.0,33.0155,33.0332,32.9978,33.0244,47796.0
2023-05-09 14:10:00,37.23,37.24,37.19,37.22,34090.0,33.0244,33.0332,32.9889,33.0155,34090.0
2023-05-09 14:15:00,37.22,37.23,37.2,37.2,99514.0,33.0155,33.0244,32.9978,32.9978,99514.0
2023-05-09 14:20:00,37.2,37.25,37.19,37.19,51328.0,32.9978,33.0421,32.9889,32.9889,51328.0
2023-05-09 14:25:00,37.19,37.22,37.17,37.22,89612.0,32.9889,33.0155,32.9711,33.0155,89612.0
2023-05-09 14:30:00,37.22,37.23,37.21,37.23,51849.0,33.0155,33.0244,33.0066,33.0244,51849.0
2023-05-09 14:35:00,37.24,37.25,37.22,37.22,25154.0,33.0332,33.0421,33.0155,33.0155,25154.0
2023-05-09 14:40:00,37.23,37.23,37.2,37.22,37786.0,33.0244,33.0244,32.9978,33.0155,37786.0
2023-05-09 14:45:00,37.22,37.25,37.21,37.23,52447.0,33.0155,33.0421,33.0066,33.0244,52447.0
2023-05-09 14:50:00,37.23,37.24,37.14,37.15,24389.0,33.0244,33.0332,32.9445,32.9534,24389.0
2023-05-09 14:55:00,37.15,37.19,37.14,37.17,41141.0,32.9534,32.9889,32.9445,32.9711,41141.0
2023-05-09 15:00:00,37.16,37.21,37.16,37.18,32998.0,32.9623,33.0066,32.9623,32.98,32998.0
2023-05-09 15:05:00,37.18,37.19,37.17,37.18,36028.0,32.98,32.9889,32.9711,32.98,36028.0
2023-05-09 15:10:00,37.18,37.2,37.16,37.2,39094.0,32.98,32.9978,32.9623,32.9978,39094.0
2023-05-09 15:15:00,37.2,37.2,37.13,37.14,70287.0,32.9978,32.9978,32.9357,32.9445,70287.0
2023-05-09 15:20:00,37.14,37.18,37.13,37.15,60315.0,32.9445,32.98,32.9357,32.9534,60315.0
2023-05-09 15:25:00,37.15,37.15,37.12,37.13,84243.0,32.9534,32.9534,32.9268,32.9357,84243.0
2023-05-09 15:30:00,37.12,37.13,37.08,37.09,192115.0,32.9268,32.9357,32.8913,32.9002,192115.0
2023-05-09 15:35:00,37.1,37.12,37.08,37.09,169959.0,32.909,32.9268,32.8913,32.9002,169959.0
2023-05-09 15:40:00,37.09,37.09,37.04,37.04,176282.0,32.9002,32.9002,32.8558,32.8558,176282.0
2023-05-09 15:45:00,37.04,37.09,37.03,37.07,417579.0,32.8558,32.9002,32.847,32.8824,417579.0
2023-05-09 15:50:00,37.07,37.08,37.01,37.02,284328.0,32.8824,32.8913,32.8292,32.8381,284328.0
2023-05-09 15:55:00,37.02,37.02,36.97,37.0,495495.0,32.8381,32.8381,32.7937,32.8203,495495.0
2023-05-10 09:30:00,37.13,37.17,36.81,36.86,432418.0,32.9357,32.9711,32.6518,32.6962,432418.0
2023-05-10 09:35:00,36.87,36.93,36.65,36.7,338656.0,32.705,32.7583,32.5099,32.5542,338656.0
2023-05-10 09:40:00,36.7,36.71,36.56,36.61,120574.0,32.5542,32.5631,32.43,32.4744,120574.0
2023-05-10 09:45:00,36.61,36.65,36.53,36.6,106885.0,32.4744,32.5099,32.4034,32.4655,106885.0
2023-05-10 09:50:00,36.62,36.66,36.59,36.61,134230.0,32.4833,32.5188,32.4567,32.4744,134230.0
2023-05-10 09:55:00,36.6,36.73,36.6,36.7,168722.0,32.4655,32.5808,32.4655,32.5542,168722.0
2023-05-10 10:00:00,36.7,36.78,36.69,36.77,141623.0,32.5542,32.6252,32.5454,32.6163,141623.0
2023-05-10 10:05:00,36.77,36.84,36.76,36.78,143295.0,32.6163,32.6784,32.6075,32.6252,143295.0
2023-05-10 10:10:00,36.78,36.84,36.74,36.79,129370.0,32.6252,32.6784,32.5897,32.6341,129370.0
2023-05-10 10:15:00,36.78,36.85,36.71,36.73,156001.0,32.6252,32.6873,32.5631,32.5808,156001.0
2023-05-10 10:20:00,36.73,36.81,36.72,36.78,87722.0,32.5808,32.6518,32.572,32.6252,87722.0
2023-05-10 10:25:00,36.77,36.82,36.74,36.75,65515.0,32.6163,32.6607,32.5897,32.5986,65515.0
2023-05-10 10:30:00,36.76,36.9,36.75,36.82,128609.0,32.6075,32.7316,32.5986,32.6607,128609.0
2023-05-10 10:35:00,36.82,36.83,36.69,36.73,99618.0,32.6607,32.6695,32.5454,32.5808,99618.0
2023-05-10 10:40:00,36.73,36.78,36.67,36.7,110845.0,32.5808,32.6252,32.5276,32.5542,110845.0
2023-05-10 10:45:00,36.69,36.74,36.62,36.68,159827.0,32.5454,32.5897,32.4833,32.5365,159827.0
2023-05-10 10:50:00,36.67,36.75,36.61,36.74,136424.0,32.5276,32.5986,32.4744,32.5897,136424.0
2023-05-10 10:55:00,36.74,36.74,36.68,36.7,67676.0,32.5897,32.5897,32.5365,32.5542,67676.0
2023-05-10 11:00:00,36.7,36.77,36.69,36.76,89494.0,32.5542,32.6163,32.5454,32.6075,89494.0
2023-05-10 11:05:00,36.76,36.82,36.74,36.8,135924.0,32.6075,32.6607,32.5897,32.6429,135924.0
2023-05-10 11:10:00,36.8,36.81,36.76,36.77,126311.0,32.6429,32.6518,32.6075,32.6163,126311.0
2023-05-10 11:15:00,36.77,36.88,36.76,36.87,68400.0,32.6163,32.7139,32.6075,32.705,68400.0
2023-05-10 11:20:00,36.87,36.87,36.81,36.82,66626.0,32.705,32.705,32.6518,32.6607,66626.0
2023-05-10 11:25:00,36.82,36.83,36.76,36.77,74103.0,32.6607,32.6695,32.6075,32.6163,74103.0
2023-05-10 11:30:00,36.77,36.83,36.74,36.82,170460.0,32.6163,32.6695,32.5897,32.6607,170460.0
2023-05-10 11:35:00,36.82,36.83,36.72,36.72,56233.0,32.6607,32.6695,32.572,32.572,56233.0
2023-05-10 11:40:00,36.72,36.75,36.68,36.71,54976.0,32.572,32.5986,32.5365,32.5631,54976.0
2023-05-10 11:45:00,36.72,36.73,36.69,36.7,44745.0,32.572,32.5808,32.5454,32.5542,44745.0
2023-05-10 11:50:00,36.7,36.7,36.66,36.68,78339.0,32.5542,32.5542,32.5188,32.5365,78339.0
2023-05-10 11:55:00,36.67,36.71,36.66,36.7,59214.0,32.5276,32.5631,32.5188,32.5542,59214.0
2023-05-10 12:00:00,36.7,36.75,36.69,36.71,53622.0,32.5542,32.5986,32.5454,32.5631,53622.0
2023-05-10 12:05:00,36.71,36.74,36.69,36.72,17509.0,32.5631,32.5897,32.5454,32.572,17509.0
2023-05-10 12:10:00,36.71,36.75,36.7,36.72,21078.0,32.5631,32.5986,32.5542,32.572,21078.0
2023-05-10 12:15:00,36.73,36.79,36.72,36.78,37678.0,32.5808,32.6341,32.572,32.6252,37678.0
2023-05-10 12:20:00,36.78,36.81,36.77,36.79,14999.0,32.6252,32.6518,32.6163,32.6341,14999.0
2023-05-10 12:25:00,36.8,36.81,36.76,36.77,18676.0,32.6429,32.6518,32.6075,32.6163,18676.0
2023-05-10 12:30:00,36.77,36.79,36.76,36.77,31583.0,32.6163,32.6341,32.6075,32.6163,31583.0
2023-05-10 12:35:00,36.76,36.77,36.74,36.74,33321.0,32.6075,32.6163,32.5897,32.5897,33321.0
2023-05-10 12:40:00,36.75,36.77,36.7,36.72,57085.0,32.5986,32.6163,32.5542,32.572,57085.0
2023-05-10 12:45:00,36.72,36.76,36.71,36.72,49179.0,32.572,32.6075,32.5631,32.572,49179.0
2023-05-10 12:50:00,36.72,36.74,36.71,36.73,16633.0,32.572,32.5897,32.5631,32.5808,16633.0
2023-05-10 12:55:00,36.73,36.75,36.7,36.74,30762.0,32.5808,32.5986,32.5542,32.5897,30762.0
2023-05-10 13:00:00,36.74,36.75,36.67,36.69,77581.0,32.5897,32.5986,32.5276,32.5454,77581.0
2023-05-10 13:05:00,36.69,36.71,36.65,36.66,79832.0,32.5454,32.5631,32.5099,32.5188,79832.0
2023-05-10 13:10:00,36.66,36.68,36.63,36.64,55004.0,32.5188,32.5365,32.4921,32.501,55004.0
2023-05-10 13:15:00,36.64,36.67,36.62,36.66,65352.0,32.501,32.5276,32.4833,32.5188,65352.0
2023-05-10 13:20:00,36.67,36.67,36.59,36.59,75860.0,32.5276,32.5276,32.4567,32.4567,75860.0
2023-05-10 13:25:00,36.59,36.6,36.5,36.51,72201.0,32.4567,32.4655,32.3768,32.3857,72201.0
2023-05-10 13:30:00,36.5,36.55,36.5,36.54,39884.0,32.3768,32.4212,32.3768,32.4123,39884.0
2023-05-10 13:35:00,36.55,36.58,36.5,36.5,54444.0,32.4212,32.4478,32.3768,32.3768,54444.0
2023-05-10 13:40:00,36.51,36.55,36.48,36.55,51954.0,32.3857,32.4212,32.3591,32.4212,51954.0
2023-05-10 13:45:00,36.54,36.58,36.53,36.56,36267.0,32.4123,32.4478,32.4034,32.43,36267.0
2023-05-10 13:50:00,36.55,36.61,36.54,36.61,33041.0,32.4212,32.4744,32.4123,32.4744,33041.0
2023-05-10 13:55:00,36.61,36.65,36.6,36.64,27063.0,32.4744,32.5099,32.4655,32.501,27063.0
2023-05-10 14:00:00,36.65,36.68,36.63,36.66,26880.0,32.5099,32.5365,32.4921,32.5188,26880.0
2023-05-10 14:05:00,36.67,36.72,36.67,36.72,33233.0,32.5276,32.572,32.5276,32.572,33233.0
2023-05-10 14:10:00,36.72,36.74,36.71,36.72,36720.0,32.572,32.5897,32.5631,32.572,36720.0
2023-05-10 14:15:00,36.71,36.74,36.71,36.73,18720.0,32.5631,32.5897,32.5631,32.5808,18720.0
2023-05-10 14:20:00,36.74,36.75,36.7,36.71,23711.0,32.5897,32.5986,32.5542,32.5631,23711.0
2023-05-10 14:25:00,36.7,36.76,36.69,36.75,34028.0,32.5542,32.6075,32.5454,32.5986,34028.0
2023-05-10 14:30:00,36.75,36.78,36.75,36.77,30847.0,32.5986,32.6252,32.5986,32.6163,30847.0
2023-05-10 14:35:00,36.76,36.79,36.75,36.78,33107.0,32.6075,32.6341,32.5986,32.6252,33107.0
2023-05-10 14:40:00,36.78,36.81,36.77,36.8,16625.0,32.6252,32.6518,32.6163,32.6429,16625.0
2023-05-10 14:45:00,36.8,36.82,36.76,36.78,31023.0,32.6429,32.6607,32.6075,32.6252,31023.0
2023-05-10 14:50:00,36.77,36.79,36.74,36.75,80583.0,32.6163,32.6341,32.5897,32.5986,80583.0
2023-05-10 14:55:00,36.76,36.77,36.73,36.74,41782.0,32.6075,32.6163,32.5808,32.5897,41782.0
2023-05-10 15:00:00,36.74,36.75,36.72,36.75,36909.0,32.5897,32.5986,32.572,32.5986,36909.0
2023-05-10 15:05:00,36.75,36.78,36.74,36.77,24184.0,32.5986,32.6252,32.5897,32.6163,24184.0
2023-05-10 15:10:00,36.77,36.77,36.73,36.74,39319.0,32.6163,32.6163,32.5808,32.5897,39319.0
2023-05-10 15:15:00,36.73,36.78,36.73,36.77,38465.0,32.5808,32.6252,32.5808,32.6163,38465.0
2023-05-10 15:20:00,36.77,36.79,36.77,36.77,44907.0,32.6163,32.6341,32.6163,32.6163,44907.0
2023-05-10 15:25:00,36.77,36.81,36.77,36.77,49720.0,32.6163,32.6518,32.6163,32.6163,49720.0
2023-05-10 15:30:00,36.77,36.8,36.77,36.79,84106.0,32.6163,32.6429,32.6163,32.6341,84106.0
2023-05-10 15:35:00,36.78,36.84,36.77,36.84,95556.0,32.6252,32.6784,32.6163,32.6784,95556.0
2023-05-10 15:40:00,36.84,36.87,36.83,36.86,114803.0,32.6784,32.705,32.6695,32.6962,114803.0
2023-05-10 15:45:00,36.86,36.86,36.82,36.84,118619.0,32.6962,32.6962,32.6607,32.6784,118619.0
2023-05-10 15:50:00,36.84,36.85,36.75,36.77,190081.0,32.6784,32.6873,32.5986,32.6163,190081.0
2023-05-10 15:55:00,36.77,36.8,36.74,36.74,610860.0,32.6163,32.6429,32.5897,32.5897,610860.0
2023-05-11 09:30:00,35.7,35.84,35.65,35.75,342198.0,32.0164,32.1419,31.9715,32.0612,342198.0
2023-05-11 09:35:00,35.74,35.83,35.71,35.78,103572.0,32.0522,32.1329,32.0253,32.0881,103572.0
2023-05-11 09:40:00,35.79,35.86,35.71,35.77,104979.0,32.0971,32.1598,32.0253,32.0791,104979.0
2023-05-11 09:45:00,35.77,35.8,35.62,35.67,154955.0,32.0791,32.106,31.9446,31.9894,154955.0
2023-05-11 09:50:00,35.66,35.72,35.6,35.62,153574.0,31.9805,32.0343,31.9267,31.9446,153574.0
2023-05-11 09:55:00,35.62,35.72,35.62,35.66,103812.0,31.9446,32.0343,31.9446,31.9805,103812.0
2023-05-11 10:00:00,35.66,35.68,35.57,35.59,123196.0,31.9805,31.9984,31.8998,31.9177,123196.0
2023-05-11 10:05:00,35.58,35.63,35.53,35.55,141515.0,31.9087,31.9536,31.8639,31.8818,141515.0
2023-05-11 10:10:00,35.56,35.62,35.5,35.62,161754.0,31.8908,31.9446,31.837,31.9446,161754.0
2023-05-11 10:15:00,35.61,35.65,35.56,35.57,93707.0,31.9356,31.9715,31.8908,31.8998,93707.0
2023-05-11 10:20:00,35.57,35.62,35.54,35.62,122043.0,31.8998,31.9446,31.8729,31.9446,122043.0
2023-05-11 10:25:00,35.63,35.65,35.59,35.64,74498.0,31.9536,31.9715,31.9177,31.9625,74498.0
2023-05-11 10:30:00,35.63,35.67,35.56,35.62,144112.0,31.9536,31.9894,31.8908,31.9446,144112.0
2023-05-11 10:35:00,35.62,35.66,35.6,35.66,75744.0,31.9446,31.9805,31.9267,31.9805,75744.0
2023-05-11 10:40:00,35.66,35.71,35.65,35.69,100360.0,31.9805,32.0253,31.9715,32.0074,100360.0
2023-05-11 10:45:00,35.68,35.77,35.65,35.72,86337.0,31.9984,32.0791,31.9715,32.0343,86337.0
2023-05-11 10:50:00,35.72,35.75,35.68,35.75,123844.0,32.0343,32.0612,31.9984,32.0612,123844.0
2023-05-11 10:55:00,35.75,35.76,35.7,35.72,102135.0,32.0612,32.0702,32.0164,32.0343,102135.0
2023-05-11 11:00:00,35.72,35.81,35.71,35.78,105725.0,32.0343,32.115,32.0253,32.0881,105725.0
2023-05-11 11:05:00,35.79,35.82,35.76,35.8,126638.0,32.0971,32.124,32.0702,32.106,126638.0
2023-05-11 11:10:00,35.8,35.85,35.79,35.83,53367.0,32.106,32.1509,32.0971,32.1329,53367.0
2023-05-11 11:15:00,35.84,35.86,35.81,35.81,67623.0,32.1419,32.1598,32.115,32.115,67623.0
2023-05-11 11:20:00,35.81,35.83,35.77,35.8,122626.0,32.115,32.1329,32.0791,32.106,122626.0
2023-05-11 11:25:00,35.79,35.8,35.73,35.75,135366.0,32.0971,32.106,32.0433,32.0612,135366.0
2023-05-11 11:30:00,35.75,35.81,35.74,35.81,158652.0,32.0612,32.115,32.0522,32.115,158652.0
2023-05-11 11:35:00,35.81,35.83,35.79,35.8,72354.0,32.115,32.1329,32.0971,32.106,72354.0
2023-05-11 11:40:00,35.8,35.85,35.78,35.81,40463.0,32.106,32.1509,32.0881,32.115,40463.0
2023-05-11 11:45:00,35.82,35.82,35.77,35.79,70728.0,32.124,32.124,32.0791,32.0971,70728.0
2023-05-11 11:50:00,35.79,35.82,35.73,35.75,74660.0,32.0971,32.124,32.0433,32.0612,74660.0
2023-05-11 11:55:00,35.74,35.74,35.69,35.71,44811.0,32.0522,32.0522,32.0074,32.0253,44811.0
2023-05-11 12:00:00,35.72,35.74,35.67,35.69,62467.0,32.0343,32.0522,31.9894,32.0074,62467.0
2023-05-11 12:05:00,35.7,35.74,35.67,35.71,32415.0,32.0164,32.0522,31.9894,32.0253,32415.0
2023-05-11 12:10:00,35.7,35.7,35.67,35.68,31272.0,32.0164,32.0164,31.9894,31.9984,31272.0
2023-05-11 12:15:00,35.69,35.7,35.65,35.69,47930.0,32.0074,32.0164,31.9715,32.0074,47930.0
2023-05-11 12:20:00,35.7,35.75,35.68,35.75,58438.0,32.0164,32.0612,31.9984,32.0612,58438.0
2023-05-11 12:25:00,35.75,35.76,35.71,35.76,76608.0,32.0612,32.0702,32.0253,32.0702,76608.0
2023-05-11 12:30:00,35.76,35.79,35.73,35.78,21974.0,32.0702,32.0971,32.0433,32.0881,21974.0
2023-05-11 12:35:00,35.79,35.79,35.76,35.77,31776.0,32.0971,32.0971,32.0702,32.0791,31776.0
2023-05-11 12:40:00,35.78,35.79,35.75,35.75,34641.0,32.0881,32.0971,32.0612,32.0612,34641.0
2023-05-11 12:45:00,35.75,35.78,35.73,35.75,47488.0,32.0612,32.0881,32.0433,32.0612,47488.0
2023-05-11 12:50:00,35.74,35.78,35.72,35.76,23600.0,32.0522,32.0881,32.0343,32.0702,23600.0
2023-05-11 12:55:00,35.76,35.8,35.75,35.8,35038.0,32.0702,32.106,32.0612,32.106,35038.0
2023-05-11 13:00:00,35.8,35.83,35.8,35.82,40716.0,32.106,32.1329,32.106,32.124,40716.0
2023-05-11 13:05:00,35.81,35.83,35.78,35.79,26200.0,32.115,32.1329,32.0881,32.0971,26200.0
2023-05-11 13:10:00,35.79,35.81,35.78,35.8,39477.0,32.0971,32.115,32.0881,32.106,39477.0
2023-05-11 13:15:00,35.79,35.86,35.79,35.86,25016.0,32.0971,32.1598,32.0971,32.1598,25016.0
2023-05-11 13:20:00,35.86,35.87,35.78,35.78,29568.0,32.1598,32.1688,32.0881,32.0881,29568.0
2023-05-11 13:25:00,35.79,35.82,35.78,35.8,54036.0,32.0971,32.124,32.0881,32.106,54036.0
2023-05-11 13:30:00,35.8,35.81,35.76,35.77,23527.0,32.106,32.115,32.0702,32.0791,23527.0
2023-05-11 13:35:00,35.76,35.82,35.76,35.82,29033.0,32.0702,32.124,32.0702,32.124,29033.0
2023-05-11 13:40:00,35.82,35.82,35.79,35.79,44329.0,32.124,32.124,32.0971,32.0971,44329.0
2023-05-11 13:45:00,35.79,35.79,35.71,35.71,24504.0,32.0971,32.0971,32.0253,32.0253,24504.0
2023-05-11 13:50:00,35.7,35.72,35.68,35.7,26417.0,32.0164,32.0343,31.9984,32.0164,26417.0
2023-05-11 13:55:00,35.7,35.73,35.69,35.73,27709.0,32.0164,32.0433,32.0074,32.0433,27709.0
2023-05-11 14:00:00,35.73,35.74,35.69,35.73,36909.0,32.0433,32.0522,32.0074,32.0433,36909.0
2023-05-11 14:05:00,35.72,35.77,35.71,35.76,35919.0,32.0343,32.0791,32.0253,32.0702,35919.0
2023-05-11 14:10:00,35.76,35.78,35.74,35.77,21567.0,32.0702,32.0881,32.0522,32.0791,21567.0
2023-05-11 14:15:00,35.77,35.78,35.73,35.75,35394.0,32.0791,32.0881,32.0433,32.0612,35394.0
2023-05-11 14:20:00,35.75,35.77,35.7,35.77,40272.0,32.0612,32.0791,32.0164,32.0791,40272.0
2023-05-11 14:25:00,35.77,35.81,35.76,35.77,52470.0,32.0791,32.115,32.0702,32.0791,52470.0
2023-05-11 14:30:00,35.77,35.82,35.76,35.81,50835.0,32.0791,32.124,32.0702,32.115,50835.0
2023-05-11 14:35:00,35.81,35.86,35.8,35.85,26183.0,32.115,32.1598,32.106,32.1509,26183.0
2023-05-11 14:40:00,35.85,35.89,35.84,35.87,67457.0,32.1509,32.1867,32.1419,32.1688,67457.0
2023-05-11 14:45:00,35.86,35.87,35.83,35.86,24869.0,32.1598,32.1688,32.1329,32.1598,24869.0
2023-05-11 14:50:00,35.85,35.86,35.83,35.86,39527.0,32.1509,32.1598,32.1329,32.1598,39527.0
2023-05-11 14:55:00,35.86,35.88,35.85,35.87,34571.0,32.1598,32.1778,32.1509,32.1688,34571.0
2023-05-11 15:00:00,35.86,35.87,35.84,35.85,39882.0,32.1598,32.1688,32.1419,32.1509,39882.0
2023-05-11 15:05:00,35.84,35.88,35.83,35.87,53621.0,32.1419,32.1778,32.1329,32.1688,53621.0
2023-05-11 15:10:00,35.88,35.88,35.85,35.86,37731.0,32.1778,32.1778,32.1509,32.1598,37731.0
2023-05-11 15:15:00,35.86,35.86,35.81,35.82,53523.0,32.1598,32.1598,32.115,32.124,53523.0
2023-05-11 15:20:00,35.82,35.9,35.81,35.88,119934.0,32.124,32.1957,32.115,32.1778,119934.0
2023-05-11 15:25:00,35.88,35.9,35.86,35.86,61745.0,32.1778,32.1957,32.1598,32.1598,61745.0
2023-05-11 15:30:00,35.86,35.88,35.85,35.88,54319.0,32.1598,32.1778,32.1509,32.1778,54319.0
2023-05-11 15:35:00,35.88,35.93,35.87,35.91,175411.0,32.1778,32.2226,32.1688,32.2047,175411.0
2023-05-11 15:40:00,35.91,35.94,35.91,35.94,238074.0,32.2047,32.2316,32.2047,32.2316,238074.0
2023-05-11 15:45:00,35.94,35.96,35.9,35.95,300953.0,32.2316,32.2495,32.1957,32.2406,300953.0
2023-05-11 15:50:00,35.94,35.95,35.91,35.94,421547.0,32.2316,32.2406,32.2047,32.2316,421547.0
2023-05-11 15:55:00,35.93,35.99,35.93,35.97,482440.0,32.2226,32.2764,32.2226,32.2585,482440.0
2023-05-12 09:30:00,36.34,36.41,36.28,36.4,284050.0,32.5903,32.6531,32.5365,32.6441,284050.0
2023-05-12 09:35:00,36.4,36.46,36.32,36.33,105588.0,32.6441,32.6979,32.5724,32.5813,105588.0
2023-05-12 09:40:00,36.31,36.42,36.3,36.41,159963.0,32.5634,32.6621,32.5544,32.6531,159963.0
2023-05-12 09:45:00,36.42,36.43,36.24,36.27,83094.0,32.6621,32.671,32.5006,32.5275,83094.0
2023-05-12 09:50:00,36.27,36.39,36.24,36.34,117958.0,32.5275,32.6352,32.5006,32.5903,117958.0
2023-05-12 09:55:00,36.34,36.39,36.33,36.34,78284.0,32.5903,32.6352,32.5813,32.5903,78284.0
2023-05-12 10:00:00,36.35,36.41,36.28,36.33,185311.0,32.5993,32.6531,32.5365,32.5813,185311.0
2023-05-12 10:05:00,36.33,36.38,36.29,36.34,85988.0,32.5813,32.6262,32.5455,32.5903,85988.0
2023-05-12 10:10:00,36.35,36.41,36.33,36.38,99418.0,32.5993,32.6531,32.5813,32.6262,99418.0
2023-05-12 10:15:00,36.39,36.39,36.31,36.36,110758.0,32.6352,32.6352,32.5634,32.6083,110758.0
2023-05-12 10:20:00,36.36,36.37,36.28,36.3,90823.0,32.6083,32.6172,32.5365,32.5544,90823.0
2023-05-12 10:25:00,36.3,36.32,36.24,36.25,86719.0,32.5544,32.5724,32.5006,32.5096,86719.0
2023-05-12 10:30:00,36.26,36.27,36.22,36.25,65218.0,32.5186,32.5275,32.4827,32.5096,65218.0
2023-05-12 10:35:00,36.25,36.27,36.17,36.19,96744.0,32.5096,32.5275,32.4379,32.4558,96744.0
2023-05-12 10:40:00,36.19,36.24,36.16,36.23,115226.0,32.4558,32.5006,32.4289,32.4917,115226.0
2023-05-12 10:45:00,36.23,36.24,36.14,36.17,47445.0,32.4917,32.5006,32.411,32.4379,47445.0
2023-05-12 10:50:00,36.16,36.17,36.1,36.15,65676.0,32.4289,32.4379,32.3751,32.4199,65676.0
2023-05-12 10:55:00,36.15,36.23,36.15,36.22,59111.0,32.4199,32.4917,32.4199,32.4827,59111.0
2023-05-12 11:00:00,36.22,36.24,36.14,36.16,62040.0,32.4827,32.5006,32.411,32.4289,62040.0
2023-05-12 11:05:00,36.16,36.22,36.15,36.2,61306.0,32.4289,32.4827,32.4199,32.4648,61306.0
2023-05-12 11:10:00,36.2,36.22,36.14,36.18,64607.0,32.4648,32.4827,32.411,32.4468,64607.0
2023-05-12 11:15:00,36.17,36.18,36.12,36.13,62146.0,32.4379,32.4468,32.393,32.402,62146.0
2023-05-12 11:20:00,36.14,36.16,36.11,36.14,265760.0,32.411,32.4289,32.384,32.411,265760.0
2023-05-12 11:25:00,36.14,36.15,36.08,36.09,71784.0,32.411,32.4199,32.3571,32.3661,71784.0
2023-05-12 11:30:00,36.08,36.08,36.04,36.07,66359.0,32.3571,32.3571,32.3213,32.3482,66359.0
2023-05-12 11:35:00,36.08,36.09,36.01,36.01,83590.0,32.3571,32.3661,32.2944,32.2944,83590.0
2023-05-12 11:40:00,36.01,36.07,35.99,36.05,65046.0,32.2944,32.3482,32.2764,32.3302,65046.0
2023-05-12 11:45:00,36.05,36.07,36.0,36.01,25515.0,32.3302,32.3482,32.2854,32.2944,25515.0
2023-05-12 11:50:00,36.01,36.02,35.97,35.98,41187.0,32.2944,32.3033,32.2585,32.2675,41187.0
2023-05-12 11:55:00,35.99,35.99,35.94,35.98,48195.0,32.2764,32.2764,32.2316,32.2675,48195.0
2023-05-12 12:00:00,35.98,36.01,35.93,35.94,64071.0,32.2675,32.2944,32.2226,32.2316,64071.0
2023-05-12 12:05:00,35.94,35.96,35.9,35.96,68200.0,32.2316,32.2495,32.1957,32.2495,68200.0
2023-05-12 12:10:00,35.95,35.97,35.89,35.91,51775.0,32.2406,32.2585,32.1867,32.2047,51775.0
2023-05-12 12:15:00,35.91,35.94,35.86,35.89,36285.0,32.2047,32.2316,32.1598,32.1867,36285.0
2023-05-12 12:20:00,35.89,35.92,35.88,35.91,102740.0,32.1867,32.2137,32.1778,32.2047,102740.0
2023-05-12 12:25:00,35.9,35.9,35.85,35.87,55619.0,32.1957,32.1957,32.1509,32.1688,55619.0
2023-05-12 12:30:00,35.88,35.91,35.86,35.89,52913.0,32.1778,32.2047,32.1598,32.1867,52913.0
2023-05-12 12:35:00,35.89,35.95,35.89,35.95,34373.0,32.1867,32.2406,32.1867,32.2406,34373.0
2023-05-12 12:40:00,35.94,35.95,35.86,35.87,42194.0,32.2316,32.2406,32.1598,32.1688,42194.0
2023-05-12 12:45:00,35.87,35.9,35.85,35.87,37566.0,32.1688,32.1957,32.1509,32.1688,37566.0
2023-05-12 12:50:00,35.87,35.88,35.84,35.84,24195.0,32.1688,32.1778,32.1419,32.1419,24195.0
2023-05-12 12:55:00,35.84,35.86,35.82,35.84,50073.0,32.1419,32.1598,32.124,32.1419,50073.0
2023-05-12 13:00:00,35.83,35.84,35.78,35.79,126834.0,32.1329,32.1419,32.0881,32.0971,126834.0
2023-05-12 13:05:00,35.79,35.81,35.78,35.8,113146.0,32.0971,32.115,32.0881,32.106,113146.0
2023-05-12 13:10:00,35.81,35.82,35.78,35.8,34037.0,32.115,32.124,32.0881,32.106,34037.0
2023-05-12 13:15:00,35.79,35.82,35.77,35.81,37009.0,32.0971,32.124,32.0791,32.115,37009.0
2023-05-12 13:20:00,35.82,35.87,35.81,35.86,36944.0,32.124,32.1688,32.115,32.1598,36944.0
2023-05-12 13:25:00,35.87,35.87,35.83,35.83,129722.0,32.1688,32.1688,32.1329,32.1329,129722.0
2023-05-12 13:30:00,35.83,35.84,35.79,35.8,80952.0,32.1329,32.1419,32.0971,32.106,80952.0
2023-05-12 13:35:00,35.8,35.83,35.79,35.81,119166.0,32.106,32.1329,32.0971,32.115,119166.0
2023-05-12 13:40:00,35.81,35.82,35.78,35.79,63605.0,32.115,32.124,32.0881,32.0971,63605.0
2023-05-12 13:45:00,35.78,35.79,35.75,35.77,37501.0,32.0881,32.0971,32.0612,32.0791,37501.0
2023-05-12 13:50:00,35.76,35.78,35.72,35.73,30013.0,32.0702,32.0881,32.0343,32.0433,30013.0
2023-05-12 13:55:00,35.73,35.74,35.71,35.73,35252.0,32.0433,32.0522,32.0253,32.0433,35252.0
2023-05-12 14:00:00,35.73,35.74,35.7,35.73,51553.0,32.0433,32.0522,32.0164,32.0433,51553.0
2023-05-12 14:05:00,35.72,35.75,35.71,35.73,53918.0,32.0343,32.0612,32.0253,32.0433,53918.0
2023-05-12 14:10:00,35.73,35.76,35.7,35.73,45214.0,32.0433,32.0702,32.0164,32.0433,45214.0
2023-05-12 14:15:00,35.72,35.73,35.69,35.7,34106.0,32.0343,32.0433,32.0074,32.0164,34106.0
2023-05-12 14:20:00,35.7,35.77,35.69,35.76,139072.0,32.0164,32.0791,32.0074,32.0702,139072.0
2023-05-12 14:25:00,35.76,35.78,35.74,35.76,113362.0,32.0702,32.0881,32.0522,32.0702,113362.0
2023-05-12 14:30:00,35.76,35.8,35.76,35.78,31710.0,32.0702,32.106,32.0702,32.0881,31710.0
2023-05-12 14:35:00,35.79,35.8,35.77,35.77,67424.0,32.0971,32.106,32.0791,32.0791,67424.0
2023-05-12 14:40:00,35.77,35.8,35.75,35.79,48560.0,32.0791,32.106,32.0612,32.0971,48560.0
2023-05-12 14:45:00,35.78,35.81,35.78,35.79,81511.0,32.0881,32.115,32.0881,32.0971,81511.0
2023-05-12 14:50:00,35.79,35.8,35.78,35.78,117690.0,32.0971,32.106,32.0881,32.0881,117690.0
2023-05-12 14:55:00,35.78,35.79,35.76,35.77,52507.0,32.0881,32.0971,32.0702,32.0791,52507.0
2023-05-12 15:00:00,35.77,35.77,35.73,35.76,54771.0,32.0791,32.0791,32.0433,32.0702,54771.0
2023-05-12 15:05:00,35.76,35.78,35.74,35.78,50566.0,32.0702,32.0881,32.0522,32.0881,50566.0
2023-05-12 15:10:00,35.78,35.79,35.75,35.75,65196.0,32.0881,32.0971,32.0612,32.0612,65196.0
2023-05-12 15:15:00,35.75,35.8,35.74,35.8,82849.0,32.0612,32.106,32.0522,32.106,82849.0
2023-05-12 15:20:00,35.8,35.8,35.77,35.77,100907.0,32.106,32.106,32.0791,32.0791,100907.0
2023-05-12 15:25:00,35.77,35.78,35.75,35.76,90512.0,32.0791,32.0881,32.0612,32.0702,90512.0
2023-05-12 15:30:00,35.76,35.78,35.75,35.76,103993.0,32.0702,32.0881,32.0612,32.0702,103993.0
2023-05-12 15:35:00,35.77,35.79,35.76,35.77,234817.0,32.0791,32.0971,32.0702,32.0791,234817.0
2023-05-12 15:40:00,35.78,35.79,35.76,35.77,129407.0,32.0881,32.0971,32.0702,32.0791,129407.0
2023-05-12 15:45:00,35.77,35.82,35.77,35.8,238063.0,32.0791,32.124,32.0791,32.106,238063.0
2023-05-12 15:50:00,35.8,35.83,35.78,35.82,438578.0,32.106,32.1329,32.0881,32.124,438578.0
2023-05-12 15:55:00,35.82,35.86,35.8,35.81,565203.0,32.124,32.1598,32.106,32.115,565203.0
2023-05-15 09:30:00,36.19,36.25,36.05,36.06,279770.0,32.4558,32.5096,32.3302,32.3392,279770.0
2023-05-15 09:35:00,36.07,36.11,36.02,36.08,113935.0,32.3482,32.384,32.3033,32.3571,113935.0
2023-05-15 09:40:00,36.09,36.13,36.02,36.03,108376.0,32.3661,32.402,32.3033,32.3123,108376.0
2023-05-15 09:45:00,36.02,36.05,35.99,36.0,83128.0,32.3033,32.3302,32.2764,32.2854,83128.0
2023-05-15 09:50:00,36.0,36.08,35.99,36.03,248029.0,32.2854,32.3571,32.2764,32.3123,248029.0
2023-05-15 09:55:00,36.03,36.12,36.02,36.09,66011.0,32.3123,32.393,32.3033,32.3661,66011.0
2023-05-15 10:00:00,36.1,36.14,36.04,36.08,97823.0,32.3751,32.411,32.3213,32.3571,97823.0
2023-05-15 10:05:00,36.08,36.12,36.01,36.02,95515.0,32.3571,32.393,32.2944,32.3033,95515.0
2023-05-15 10:10:00,36.02,36.04,35.98,35.98,52794.0,32.3033,32.3213,32.2675,32.2675,52794.0
2023-05-15 10:15:00,36.0,36.0,35.92,35.95,51662.0,32.2854,32.2854,32.2137,32.2406,51662.0
2023-05-15 10:20:00,35.95,36.03,35.95,36.0,56757.0,32.2406,32.3123,32.2406,32.2854,56757.0
2023-05-15 10:25:00,36.01,36.08,35.98,36.05,42844.0,32.2944,32.3571,32.2675,32.3302,42844.0
2023-05-15 10:30:00,36.05,36.08,36.03,36.06,65748.0,32.3302,32.3571,32.3123,32.3392,65748.0
2023-05-15 10:35:00,36.06,36.09,36.04,36.09,59370.0,32.3392,32.3661,32.3213,32.3661,59370.0
2023-05-15 10:40:00,36.09,36.14,36.08,36.1,75267.0,32.3661,32.411,32.3571,32.3751,75267.0
2023-05-15 10:45:00,36.11,36.12,36.07,36.08,52208.0,32.384,32.393,32.3482,32.3571,52208.0
2023-05-15 10:50:00,36.08,36.1,36.05,36.07,52633.0,32.3571,32.3751,32.3302,32.3482,52633.0
2023-05-15 10:55:00,36.07,36.09,36.05,36.08,83010.0,32.3482,32.3661,32.3302,32.3571,83010.0
2023-05-15 11:00:00,36.08,36.11,36.06,36.09,99033.0,32.3571,32.384,32.3392,32.3661,99033.0
2023-05-15 11:05:00,36.09,36.14,36.08,36.12,69039.0,32.3661,32.411,32.3571,32.393,69039.0
2023-05-15 11:10:00,36.12,36.15,36.11,36.14,90778.0,32.393,32.4199,32.384,32.411,90778.0
2023-05-15 11:15:00,36.13,36.15,36.1,36.12,125528.0,32.402,32.4199,32.3751,32.393,125528.0
2023-05-15 11:20:00,36.11,36.11,36.05,36.1,118790.0,32.384,32.384,32.3302,32.3751,118790.0
2023-05-15 11:25:00,36.11,36.13,36.1,36.11,64240.0,32.384,32.402,32.3751,32.384,64240.0
2023-05-15 11:30:00,36.1,36.17,36.1,36.15,171380.0,32.3751,32.4379,32.3751,32.4199,171380.0
2023-05-15 11:35:00,36.14,36.16,36.11,36.14,72999.0,32.411,32.4289,32.384,32.411,72999.0
2023-05-15 11:40:00,36.13,36.15,36.08,36.11,67108.0,32.402,32.4199,32.3571,32.384,67108.0
2023-05-15 11:45:00,36.11,36.22,36.09,36.22,146237.0,32.384,32.4827,32.3661,32.4827,146237.0
2023-05-15 11:50:00,36.21,36.22,36.16,36.18,165623.0,32.4737,32.4827,32.4289,32.4468,165623.0
2023-05-15 11:55:00,36.18,36.18,36.13,36.15,86708.0,32.4468,32.4468,32.402,32.4199,86708.0
2023-05-15 12:00:00,36.15,36.16,36.09,36.11,89001.0,32.4199,32.4289,32.3661,32.384,89001.0
2023-05-15 12:05:00,36.11,36.15,36.1,36.12,65020.0,32.384,32.4199,32.3751,32.393,65020.0
2023-05-15 12:10:00,36.11,36.16,36.1,36.16,53016.0,32.384,32.4289,32.3751,32.4289,53016.0
2023-05-15 12:15:00,36.15,36.17,36.13,36.17,62468.0,32.4199,32.4379,32.402,32.4379,62468.0
2023-05-15 12:20:00,36.17,36.19,36.16,36.19,56125.0,32.4379,32.4558,32.4289,32.4558,56125.0
2023-05-15 12:25:00,36.19,36.22,36.18,36.2,68141.0,32.4558,32.4827,32.4468,32.4648,68141.0
2023-05-15 12:30:00,36.2,36.27,36.2,36.27,48335.0,32.4648,32.5275,32.4648,32.5275,48335.0
2023-05-15 12:35:00,36.27,36.32,36.25,36.31,50242.0,32.5275,32.5724,32.5096,32.5634,50242.0
2023-05-15 12:40:00,36.3,36.33,36.29,36.3,36972.0,32.5544,32.5813,32.5455,32.5544,36972.0
2023-05-15 12:45:00,36.3,36.34,36.29,36.34,49105.0,32.5544,32.5903,32.5455,32.5903,49105.0
2023-05-15 12:50:00,36.34,36.37,36.33,36.36,46626.0,32.5903,32.6172,32.5813,32.6083,46626.0
2023-05-15 12:55:00,36.37,36.37,36.34,36.34,56198.0,32.6172,32.6172,32.5903,32.5903,56198.0
2023-05-15 13:00:00,36.34,36.36,36.29,36.31,45244.0,32.5903,32.6083,32.5455,32.5634,45244.0
2023-05-15 13:05:00,36.3,36.32,36.28,36.29,36283.0,32.5544,32.5724,32.5365,32.5455,36283.0
2023-05-15 13:10:00,36.28,36.33,36.28,36.33,38961.0,32.5365,32.5813,32.5365,32.5813,38961.0
2023-05-15 13:15:00,36.33,36.34,36.31,36.32,44856.0,32.5813,32.5903,32.5634,32.5724,44856.0
2023-05-15 13:20:00,36.32,36.32,36.23,36.25,75429.0,32.5724,32.5724,32.4917,32.5096,75429.0
2023-05-15 13:25:00,36.25,36.26,36.19,36.19,72325.0,32.5096,32.5186,32.4558,32.4558,72325.0
2023-05-15 13:30:00,36.19,36.2,36.17,36.19,31647.0,32.4558,32.4648,32.4379,32.4558,31647.0
2023-05-15 13:35:00,36.18,36.2,36.16,36.19,55127.0,32.4468,32.4648,32.4289,32.4558,55127.0
2023-05-15 13:40:00,36.18,36.19,36.13,36.14,41590.0,32.4468,32.4558,32.402,32.411,41590.0
2023-05-15 13:45:00,36.14,36.18,36.13,36.18,52125.0,32.411,32.4468,32.402,32.4468,52125.0
2023-05-15 13:50:00,36.18,36.19,36.15,36.18,36312.0,32.4468,32.4558,32.4199,32.4468,36312.0
2023-05-15 13:55:00,36.17,36.2,36.17,36.19,53067.0,32.4379,32.4648,32.4379,32.4558,53067.0
2023-05-15 14:00:00,36.19,36.19,36.15,36.16,44867.0,32.4558,32.4558,32.4199,32.4289,44867.0
2023-05-15 14:05:00,36.16,36.22,36.16,36.22,50544.0,32.4289,32.4827,32.4289,32.4827,50544.0
2023-05-15 14:10:00,36.22,36.25,36.22,36.22,76261.0,32.4827,32.5096,32.4827,32.4827,76261.0
2023-05-15 14:15:00,36.23,36.23,36.2,36.2,53067.0,32.4917,32.4917,32.4648,32.4648,53067.0
2023-05-15 14:20:00,36.2,36.22,36.17,36.18,56571.0,32.4648,32.4827,32.4379,32.4468,56571.0
2023-05-15 14:25:00,36.18,36.2,36.17,36.17,60805.0,32.4468,32.4648,32.4379,32.4379,60805.0
2023-05-15 14:30:00,36.18,36.22,36.17,36.2,115139.0,32.4468,32.4827,32.4379,32.4648,115139.0
2023-05-15 14:35:00,36.2,36.22,36.19,36.2,34673.0,32.4648,32.4827,32.4558,32.4648,34673.0
2023-05-15 14:40:00,36.2,36.23,36.19,36.23,27271.0,32.4648,32.4917,32.4558,32.4917,27271.0
2023-05-15 14:45:00,36.23,36.25,36.22,36.23,35410.0,32.4917,32.5096,32.4827,32.4917,35410.0
2023-05-15 14:50:00,36.23,36.23,36.2,36.23,40029.0,32.4917,32.4917,32.4648,32.4917,40029.0
2023-05-15 14:55:00,36.23,36.23,36.2,36.21,91325.0,32.4917,32.4917,32.4648,32.4737,91325.0
2023-05-15 15:00:00,36.22,36.23,36.19,36.2,53137.0,32.4827,32.4917,32.4558,32.4648,53137.0
2023-05-15 15:05:00,36.19,36.2,36.15,36.16,110298.0,32.4558,32.4648,32.4199,32.4289,110298.0
2023-05-15 15:10:00,36.16,36.19,36.15,36.18,127321.0,32.4289,32.4558,32.4199,32.4468,127321.0
2023-05-15 15:15:00,36.17,36.18,36.14,36.16,77961.0,32.4379,32.4468,32.411,32.4289,77961.0
2023-05-15 15:20:00,36.16,36.18,36.15,36.18,74317.0,32.4289,32.4468,32.4199,32.4468,74317.0
2023-05-15 15:25:00,36.18,36.2,36.17,36.19,71395.0,32.4468,32.4648,32.4379,32.4558,71395.0
2023-05-15 15:30:00,36.18,36.24,36.18,36.23,95442.0,32.4468,32.5006,32.4468,32.4917,95442.0
2023-05-15 15:35:00,36.23,36.24,36.17,36.18,137906.0,32.4917,32.5006,32.4379,32.4468,137906.0
2023-05-15 15:40:00,36.18,36.18,36.14,36.15,141681.0,32.4468,32.4468,32.411,32.4199,141681.0
2023-05-15 15:45:00,36.15,36.15,36.13,36.13,255283.0,32.4199,32.4199,32.402,32.402,255283.0
2023-05-15 15:50:00,36.13,36.18,36.11,36.17,497403.0,32.402,32.4468,32.384,32.4379,497403.0
2023-05-15 15:55:00,36.17,36.19,36.14,36.19,508204.0,32.4379,32.4558,32.411,32.4558,508204.0
2023-05-16 09:30:00,35.87,36.06,35.84,36.04,195055.0,32.1688,32.3392,32.1419,32.3213,195055.0
2023-05-16 09:35:00,36.04,36.07,35.93,35.95,80173.0,32.3213,32.3482,32.2226,32.2406,80173.0
2023-05-16 09:40:00,35.94,36.04,35.92,36.02,48705.0,32.2316,32.3213,32.2137,32.3033,48705.0
2023-05-16 09:45:00,36.02,36.03,35.89,35.91,77867.0,32.3033,32.3123,32.1867,32.2047,77867.0
2023-05-16 09:50:00,35.92,35.92,35.78,35.79,102057.0,32.2137,32.2137,32.0881,32.0971,102057.0
2023-05-16 09:55:00,35.79,35.81,35.76,35.78,52451.0,32.0971,32.115,32.0702,32.0881,52451.0
2023-05-16 10:00:00,35.78,35.83,35.77,35.8,66433.0,32.0881,32.1329,32.0791,32.106,66433.0
2023-05-16 10:05:00,35.8,35.83,35.75,35.75,82533.0,32.106,32.1329,32.0612,32.0612,82533.0
2023-05-16 10:10:00,35.75,35.76,35.66,35.7,88416.0,32.0612,32.0702,31.9805,32.0164,88416.0
2023-05-16 10:15:00,35.69,35.74,35.69,35.71,40276.0,32.0074,32.0522,32.0074,32.0253,40276.0
2023-05-16 10:20:00,35.71,35.76,35.69,35.72,35446.0,32.0253,32.0702,32.0074,32.0343,35446.0
2023-05-16 10:25:00,35.72,35.74,35.67,35.73,58605.0,32.0343,32.0522,31.9894,32.0433,58605.0
2023-05-16 10:30:00,35.74,35.76,35.68,35.71,82294.0,32.0522,32.0702,31.9984,32.0253,82294.0
2023-05-16 10:35:00,35.71,35.71,35.63,35.69,97589.0,32.0253,32.0253,31.9536,32.0074,97589.0
2023-05-16 10:40:00,35.7,35.7,35.65,35.69,61745.0,32.0164,32.0164,31.9715,32.0074,61745.0
2023-05-16 10:45:00,35.69,35.74,35.67,35.72,93372.0,32.0074,32.0522,31.9894,32.0343,93372.0
2023-05-16 10:50:00,35.72,35.76,35.68,35.68,130066.0,32.0343,32.0702,31.9984,31.9984,130066.0
2023-05-16 10:55:00,35.69,35.69,35.63,35.66,56299.0,32.0074,32.0074,31.9536,31.9805,56299.0
2023-05-16 11:00:00,35.66,35.72,35.66,35.7,26546.0,31.9805,32.0343,31.9805,32.0164,26546.0
2023-05-16 11:05:00,35.7,35.71,35.67,35.67,20517.0,32.0164,32.0253,31.9894,31.9894,20517.0
2023-05-16 11:10:00,35.68,35.74,35.66,35.68,42323.0,31.9984,32.0522,31.9805,31.9984,42323.0
2023-05-16 11:15:00,35.67,35.71,35.67,35.69,42929.0,31.9894,32.0253,31.9894,32.0074,42929.0
2023-05-16 11:20:00,35.69,35.7,35.64,35.67,30439.0,32.0074,32.0164,31.9625,31.9894,30439.0
2023-05-16 11:25:00,35.68,35.72,35.68,35.72,16031.0,31.9984,32.0343,31.9984,32.0343,16031.0
2023-05-16 11:30:00,35.72,35.75,35.65,35.66,244298.0,32.0343,32.0612,31.9715,31.9805,244298.0
2023-05-16 11:35:00,35.66,35.66,35.56,35.58,118030.0,31.9805,31.9805,31.8908,31.9087,118030.0
2023-05-16 11:40:00,35.57,35.64,35.55,35.64,43267.0,31.8998,31.9625,31.8818,31.9625,43267.0
2023-05-16 11:45:00,35.63,35.64,35.59,35.62,23238.0,31.9536,31.9625,31.9177,31.9446,23238.0
2023-05-16 11:50:00,35.62,35.64,35.59,35.6,40406.0,31.9446,31.9625,31.9177,31.9267,40406.0
2023-05-16 11:55:00,35.59,35.61,35.55,35.6,25353.0,31.9177,31.9356,31.8818,31.9267,25353.0
2023-05-16 12:00:00,35.59,35.64,35.59,35.63,31503.0,31.9177,31.9625,31.9177,31.9536,31503.0
2023-05-16 12:05:00,35.64,35.68,35.62,35.67,35356.0,31.9625,31.9984,31.9446,31.9894,35356.0
2023-05-16 12:10:00,35.66,35.71,35.64,35.66,23192.0,31.9805,32.0253,31.9625,31.9805,23192.0
2023-05-16 12:15:00,35.65,35.68,35.63,35.66,41952.0,31.9715,31.9984,31.9536,31.9805,41952.0
2023-05-16 12:20:00,35.65,35.66,35.6,35.62,27632.0,31.9715,31.9805,31.9267,31.9446,27632.0
2023-05-16 12:25:00,35.61,35.61,35.57,35.61,22210.0,31.9356,31.9356,31.8998,31.9356,22210.0
2023-05-16 12:30:00,35.61,35.63,35.59,35.62,34332.0,31.9356,31.9536,31.9177,31.9446,34332.0
2023-05-16 12:35:00,35.63,35.65,35.61,35.65,22253.0,31.9536,31.9715,31.9356,31.9715,22253.0
2023-05-16 12:40:00,35.66,35.67,35.63,35.63,34929.0,31.9805,31.9894,31.9536,31.9536,34929.0
2023-05-16 12:45:00,35.64,35.64,35.58,35.61,39185.0,31.9625,31.9625,31.9087,31.9356,39185.0
2023-05-16 12:50:00,35.61,35.68,35.61,35.68,47377.0,31.9356,31.9984,31.9356,31.9984,47377.0
2023-05-16 12:55:00,35.68,35.69,35.65,35.66,30605.0,31.9984,32.0074,31.9715,31.9805,30605.0
2023-05-16 13:00:00,35.67,35.68,35.62,35.62,46364.0,31.9894,31.9984,31.9446,31.9446,46364.0
2023-05-16 13:05:00,35.63,35.63,35.6,35.62,29043.0,31.9536,31.9536,31.9267,31.9446,29043.0
2023-05-16 13:10:00,35.62,35.62,35.59,35.62,27189.0,31.9446,31.9446,31.9177,31.9446,27189.0
2023-05-16 13:15:00,35.61,35.62,35.59,35.61,37253.0,31.9356,31.9446,31.9177,31.9356,37253.0
2023-05-16 13:20:00,35.6,35.61,35.59,35.59,31150.0,31.9267,31.9356,31.9177,31.9177,31150.0
2023-05-16 13:25:00,35.59,35.62,35.58,35.62,42940.0,31.9177,31.9446,31.9087,31.9446,42940.0
2023-05-16 13:30:00,35.62,35.62,35.59,35.59,40553.0,31.9446,31.9446,31.9177,31.9177,40553.0
2023-05-16 13:35:00,35.59,35.6,35.55,35.58,54248.0,31.9177,31.9267,31.8818,31.9087,54248.0
2023-05-16 13:40:00,35.57,35.57,35.55,35.55,30197.0,31.8998,31.8998,31.8818,31.8818,30197.0
2023-05-16 13:45:00,35.55,35.58,35.55,35.57,23178.0,31.8818,31.9087,31.8818,31.8998,23178.0
2023-05-16 13:50:00,35.57,35.58,35.55,35.55,29942.0,31.8998,31.9087,31.8818,31.8818,29942.0
2023-05-16 13:55:00,35.55,35.57,35.55,35.55,20966.0,31.8818,31.8998,31.8818,31.8818,20966.0
2023-05-16 14:00:00,35.55,35.57,35.55,35.55,22560.0,31.8818,31.8998,31.8818,31.8818,22560.0
2023-05-16 14:05:00,35.56,35.58,35.54,35.57,58818.0,31.8908,31.9087,31.8729,31.8998,58818.0
2023-05-16 14:10:00,35.58,35.58,35.54,35.54,37142.0,31.9087,31.9087,31.8729,31.8729,37142.0
2023-05-16 14:15:00,35.54,35.57,35.54,35.55,39024.0,31.8729,31.8998,31.8729,31.8818,39024.0
2023-05-16 14:20:00,35.56,35.57,35.52,35.52,50406.0,31.8908,31.8998,31.8549,31.8549,50406.0
2023-05-16 14:25:00,35.52,35.56,35.51,35.55,53357.0,31.8549,31.8908,31.846,31.8818,53357.0
2023-05-16 14:30:00,35.55,35.56,35.52,35.52,33352.0,31.8818,31.8908,31.8549,31.8549,33352.0
2023-05-16 14:35:00,35.52,35.55,35.52,35.55,42963.0,31.8549,31.8818,31.8549,31.8818,42963.0
2023-05-16 14:40:00,35.55,35.56,35.52,35.54,43900.0,31.8818,31.8908,31.8549,31.8729,43900.0
2023-05-16 14:45:00,35.54,35.54,35.52,35.52,37002.0,31.8729,31.8729,31.8549,31.8549,37002.0
2023-05-16 14:50:00,35.52,35.55,35.52,35.55,67814.0,31.8549,31.8818,31.8549,31.8818,67814.0
2023-05-16 14:55:00,35.55,35.55,35.53,35.54,43176.0,31.8818,31.8818,31.8639,31.8729,43176.0
2023-05-16 15:00:00,35.54,35.55,35.53,35.54,53234.0,31.8729,31.8818,31.8639,31.8729,53234.0
2023-05-16 15:05:00,35.54,35.54,35.51,35.51,51168.0,31.8729,31.8729,31.846,31.846,51168.0
2023-05-16 15:10:00,35.51,35.53,35.5,35.5,55712.0,31.846,31.8639,31.837,31.837,55712.0
2023-05-16 15:15:00,35.51,35.53,35.5,35.51,38456.0,31.846,31.8639,31.837,31.846,38456.0
2023-05-16 15:20:00,35.52,35.52,35.48,35.48,52988.0,31.8549,31.8549,31.8191,31.8191,52988.0
2023-05-16 15:25:00,35.48,35.51,35.48,35.51,92714.0,31.8191,31.846,31.8191,31.846,92714.0
2023-05-16 15:30:00,35.51,35.52,35.48,35.48,81860.0,31.846,31.8549,31.8191,31.8191,81860.0
2023-05-16 15:35:00,35.48,35.49,35.45,35.47,90255.0,31.8191,31.828,31.7922,31.8101,90255.0
2023-05-16 15:40:00,35.47,35.51,35.46,35.51,208431.0,31.8101,31.846,31.8011,31.846,208431.0
2023-05-16 15:45:00,35.51,35.56,35.49,35.56,257764.0,31.846,31.8908,31.828,31.8908,257764.0
2023-05-16 15:50:00,35.56,35.58,35.52,35.54,435497.0,31.8908,31.9087,31.8549,31.8729,435497.0
2023-05-16 15:55:00,35.54,35.56,35.53,35.54,518291.0,31.8729,31.8908,31.8639,31.8729,518291.0
2023-05-17 09:30:00,35.99,36.02,35.9,35.93,180877.0,32.2764,32.3033,32.1957,32.2226,180877.0
2023-05-17 09:35:00,35.92,35.94,35.84,35.87,96557.0,32.2137,32.2316,32.1419,32.1688,96557.0
2023-05-17 09:40:00,35.88,35.92,35.83,35.91,51902.0,32.1778,32.2137,32.1329,32.2047,51902.0
2023-05-17 09:45:00,35.91,35.93,35.84,35.86,84290.0,32.2047,32.2226,32.1419,32.1598,84290.0
2023-05-17 09:50:00,35.86,35.88,35.81,35.83,60296.0,32.1598,32.1778,32.115,32.1329,60296.0
2023-05-17 09:55:00,35.83,35.87,35.82,35.84,59801.0,32.1329,32.1688,32.124,32.1419,59801.0
2023-05-17 10:00:00,35.83,35.84,35.79,35.8,62623.0,32.1329,32.1419,32.0971,32.106,62623.0
2023-05-17 10:05:00,35.8,35.88,35.79,35.84,71163.0,32.106,32.1778,32.0971,32.1419,71163.0
2023-05-17 10:10:00,35.84,35.85,35.77,35.8,61873.0,32.1419,32.1509,32.0791,32.106,61873.0
2023-05-17 10:15:00,35.81,35.84,35.76,35.77,67981.0,32.115,32.1419,32.0702,32.0791,67981.0
2023-05-17 10:20:00,35.76,35.86,35.76,35.85,28206.0,32.0702,32.1598,32.0702,32.1509,28206.0
2023-05-17 10:25:00,35.86,35.91,35.85,35.9,86501.0,32.1598,32.2047,32.1509,32.1957,86501.0
2023-05-17 10:30:00,35.89,35.91,35.81,35.83,126104.0,32.1867,32.2047,32.115,32.1329,126104.0
2023-05-17 10:35:00,35.82,35.85,35.74,35.75,113165.0,32.124,32.1509,32.0522,32.0612,113165.0
2023-05-17 10:40:00,35.74,35.79,35.73,35.75,73230.0,32.0522,32.0971,32.0433,32.0612,73230.0
2023-05-17 10:45:00,35.74,35.74,35.66,35.71,42688.0,32.0522,32.0522,31.9805,32.0253,42688.0
2023-05-17 10:50:00,35.72,35.76,35.72,35.73,59944.0,32.0343,32.0702,32.0343,32.0433,59944.0
2023-05-17 10:55:00,35.73,35.76,35.72,35.76,40089.0,32.0433,32.0702,32.0343,32.0702,40089.0
2023-05-17 11:00:00,35.76,35.78,35.72,35.76,66369.0,32.0702,32.0881,32.0343,32.0702,66369.0
2023-05-17 11:05:00,35.75,35.78,35.73,35.77,77529.0,32.0612,32.0881,32.0433,32.0791,77529.0
2023-05-17 11:10:00,35.77,35.8,35.77,35.78,41151.0,32.0791,32.106,32.0791,32.0881,41151.0
2023-05-17 11:15:00,35.78,35.89,35.77,35.86,84143.0,32.0881,32.1867,32.0791,32.1598,84143.0
2023-05-17 11:20:00,35.86,35.87,35.79,35.83,52750.0,32.1598,32.1688,32.0971,32.1329,52750.0
2023-05-17 11:25:00,35.83,35.87,35.82,35.86,40040.0,32.1329,32.1688,32.124,32.1598,40040.0
2023-05-17 11:30:00,35.86,35.87,35.78,35.8,181268.0,32.1598,32.1688,32.0881,32.106,181268.0
2023-05-17 11:35:00,35.81,35.89,35.8,35.88,52834.0,32.115,32.1867,32.106,32.1778,52834.0
2023-05-17 11:40:00,35.88,35.9,35.85,35.86,24644.0,32.1778,32.1957,32.1509,32.1598,24644.0
2023-05-17 11:45:00,35.87,35.9,35.86,35.89,37709.0,32.1688,32.1957,32.1598,32.1867,37709.0
2023-05-17 11:50:00,35.89,35.93,35.88,35.91,49616.0,32.1867,32.2226,32.1778,32.2047,49616.0
2023-05-17 11:55:00,35.91,35.91,35.86,35.89,38546.0,32.2047,32.2047,32.1598,32.1867,38546.0
2023-05-17 12:00:00,35.9,35.92,35.89,35.9,19537.0,32.1957,32.2137,32.1867,32.1957,19537.0
2023-05-17 12:05:00,35.9,35.95,35.89,35.92,27647.0,32.1957,32.2406,32.1867,32.2137,27647.0
2023-05-17 12:10:00,35.91,35.94,35.91,35.93,34273.0,32.2047,32.2316,32.2047,32.2226,34273.0
2023-05-17 12:15:00,35.93,35.93,35.89,35.93,40452.0,32.2226,32.2226,32.1867,32.2226,40452.0
2023-05-17 12:20:00,35.93,35.95,35.91,35.94,23963.0,32.2226,32.2406,32.2047,32.2316,23963.0
2023-05-17 12:25:00,35.94,35.97,35.94,35.97,23797.0,32.2316,32.2585,32.2316,32.2585,23797.0
2023-05-17 12:30:00,35.97,35.98,35.95,35.96,96704.0,32.2585,32.2675,32.2406,32.2495,96704.0
2023-05-17 12:35:00,35.97,36.01,35.97,36.01,25209.0,32.2585,32.2944,32.2585,32.2944,25209.0
2023-05-17 12:40:00,36.01,36.04,36.0,36.04,34167.0,32.2944,32.3213,32.2854,32.3213,34167.0
2023-05-17 12:45:00,36.04,36.09,36.03,36.08,26656.0,32.3213,32.3661,32.3123,32.3571,26656.0
2023-05-17 12:50:00,36.09,36.1,36.07,36.09,28275.0,32.3661,32.3751,32.3482,32.3661,28275.0
2023-05-17 12:55:00,36.1,36.1,36.06,36.07,35046.0,32.3751,32.3751,32.3392,32.3482,35046.0
2023-05-17 13:00:00,36.08,36.1,36.07,36.09,23268.0,32.3571,32.3751,32.3482,32.3661,23268.0
2023-05-17 13:05:00,36.09,36.11,36.09,36.09,26346.0,32.3661,32.384,32.3661,32.3661,26346.0
2023-05-17 13:10:00,36.09,36.1,36.06,36.09,33090.0,32.3661,32.3751,32.3392,32.3661,33090.0
2023-05-17 13:15:00,36.08,36.08,36.06,36.07,34257.0,32.3571,32.3571,32.3392,32.3482,34257.0
2023-05-17 13:20:00,36.07,36.09,36.06,36.09,32631.0,32.3482,32.3661,32.3392,32.3661,32631.0
2023-05-17 13:25:00,36.09,36.13,36.08,36.13,34615.0,32.3661,32.402,32.3571,32.402,34615.0
2023-05-17 13:30:00,36.14,36.16,36.13,36.16,35409.0,32.411,32.4289,32.402,32.4289,35409.0
2023-05-17 13:35:00,36.16,36.17,36.12,36.16,56832.0,32.4289,32.4379,32.393,32.4289,56832.0
2023-05-17 13:40:00,36.16,36.19,36.15,36.19,56865.0,32.4289,32.4558,32.4199,32.4558,56865.0
2023-05-17 13:45:00,36.19,36.2,36.17,36.18,56703.0,32.4558,32.4648,32.4379,32.4468,56703.0
2023-05-17 13:50:00,36.19,36.21,36.17,36.18,53489.0,32.4558,32.4737,32.4379,32.4468,53489.0
2023-05-17 13:55:00,36.18,36.21,36.16,36.2,59092.0,32.4468,32.4737,32.4289,32.4648,59092.0
2023-05-17 14:00:00,36.2,36.21,36.16,36.16,43906.0,32.4648,32.4737,32.4289,32.4289,43906.0
2023-05-17 14:05:00,36.16,36.18,36.1,36.12,46816.0,32.4289,32.4468,32.3751,32.393,46816.0
2023-05-17 14:10:00,36.12,36.13,36.07,36.08,38780.0,32.393,32.402,32.3482,32.3571,38780.0
2023-05-17 14:15:00,36.09,36.15,36.08,36.15,44371.0,32.3661,32.4199,32.3571,32.4199,44371.0
2023-05-17 14:20:00,36.14,36.15,36.1,36.12,48444.0,32.411,32.4199,32.3751,32.393,48444.0
2023-05-17 14:25:00,36.11,36.12,36.06,36.07,32825.0,32.384,32.393,32.3392,32.3482,32825.0
2023-05-17 14:30:00,36.07,36.08,36.04,36.07,54403.0,32.3482,32.3571,32.3213,32.3482,54403.0
2023-05-17 14:35:00,36.07,36.09,36.06,36.07,59368.0,32.3482,32.3661,32.3392,32.3482,59368.0
2023-05-17 14:40:00,36.07,36.08,36.05,36.07,31915.0,32.3482,32.3571,32.3302,32.3482,31915.0
2023-05-17 14:45:00,36.07,36.08,36.04,36.08,52042.0,32.3482,32.3571,32.3213,32.3571,52042.0
2023-05-17 14:50:00,36.08,36.08,36.04,36.07,45299.0,32.3571,32.3571,32.3213,32.3482,45299.0
2023-05-17 14:55:00,36.07,36.07,36.04,36.05,37606.0,32.3482,32.3482,32.3213,32.3302,37606.0
2023-05-17 15:00:00,36.05,36.07,36.04,36.06,51234.0,32.3302,32.3482,32.3213,32.3392,51234.0
2023-05-17 15:05:00,36.07,36.11,36.06,36.11,74323.0,32.3482,32.384,32.3392,32.384,74323.0
2023-05-17 15:10:00,36.1,36.11,36.08,36.1,49323.0,32.3751,32.384,32.3571,32.3751,49323.0
2023-05-17 15:15:00,36.1,36.13,36.09,36.11,109367.0,32.3751,32.402,32.3661,32.384,109367.0
2023-05-17 15:20:00,36.11,36.11,36.04,36.05,85897.0,32.384,32.384,32.3213,32.3302,85897.0
2023-05-17 15:25:00,36.05,36.08,36.04,36.08,102475.0,32.3302,32.3571,32.3213,32.3571,102475.0
2023-05-17 15:30:00,36.08,36.1,36.05,36.07,105153.0,32.3571,32.3751,32.3302,32.3482,105153.0
2023-05-17 15:35:00,36.07,36.07,36.02,36.02,137857.0,32.3482,32.3482,32.3033,32.3033,137857.0
2023-05-17 15:40:00,36.02,36.03,35.97,35.98,206654.0,32.3033,32.3123,32.2585,32.2675,206654.0
2023-05-17 15:45:00,35.97,36.01,35.97,36.0,180344.0,32.2585,32.2944,32.2585,32.2854,180344.0
2023-05-17 15:50:00,36.01,36.01,35.97,35.98,391592.0,32.2944,32.2944,32.2585,32.2675,391592.0
2023-05-17 15:55:00,35.98,36.02,35.97,36.01,468281.0,32.2675,32.3033,32.2585,32.2944,468281.0
2023-05-18 09:30:00,36.22,36.22,36.02,36.03,291605.0,32.4827,32.4827,32.3033,32.3123,291605.0
2023-05-18 09:35:00,36.02,36.07,35.98,36.04,118437.0,32.3033,32.3482,32.2675,32.3213,118437.0
2023-05-18 09:40:00,36.04,36.11,36.0,36.0,83855.0,32.3213,32.384,32.2854,32.2854,83855.0
2023-05-18 09:45:00,36.0,36.02,35.94,35.98,106708.0,32.2854,32.3033,32.2316,32.2675,106708.0
2023-05-18 09:50:00,35.97,35.98,35.91,35.93,57612.0,32.2585,32.2675,32.2047,32.2226,57612.0
2023-05-18 09:55:00,35.94,35.94,35.85,35.92,58888.0,32.2316,32.2316,32.1509,32.2137,58888.0
2023-05-18 10:00:00,35.92,35.92,35.81,35.81,27122.0,32.2137,32.2137,32.115,32.115,27122.0
2023-05-18 10:05:00,35.81,35.89,35.77,35.88,171846.0,32.115,32.1867,32.0791,32.1778,171846.0
2023-05-18 10:10:00,35.88,35.94,35.87,35.9,85757.0,32.1778,32.2316,32.1688,32.1957,85757.0
2023-05-18 10:15:00,35.9,35.95,35.87,35.9,421869.0,32.1957,32.2406,32.1688,32.1957,421869.0
2023-05-18 10:20:00,35.91,35.94,35.83,35.85,285748.0,32.2047,32.2316,32.1329,32.1509,285748.0
2023-05-18 10:25:00,35.85,35.87,35.81,35.87,252689.0,32.1509,32.1688,32.115,32.1688,252689.0
2023-05-18 10:30:00,35.87,35.93,35.85,35.91,331656.0,32.1688,32.2226,32.1509,32.2047,331656.0
2023-05-18 10:35:00,35.91,35.93,35.88,35.93,259571.0,32.2047,32.2226,32.1778,32.2226,259571.0
2023-05-18 10:40:00,35.92,35.93,35.83,35.84,344427.0,32.2137,32.2226,32.1329,32.1419,344427.0
2023-05-18 10:45:00,35.84,35.85,35.79,35.82,371513.0,32.1419,32.1509,32.0971,32.124,371513.0
2023-05-18 10:50:00,35.82,35.82,35.77,35.81,272471.0,32.124,32.124,32.0791,32.115,272471.0
2023-05-18 10:55:00,35.81,35.82,35.77,35.8,215077.0,32.115,32.124,32.0791,32.106,215077.0
2023-05-18 11:00:00,35.8,35.85,35.76,35.8,195836.0,32.106,32.1509,32.0702,32.106,195836.0
2023-05-18 11:05:00,35.8,35.81,35.75,35.77,166550.0,32.106,32.115,32.0612,32.0791,166550.0
2023-05-18 11:10:00,35.77,35.77,35.73,35.74,112340.0,32.0791,32.0791,32.0433,32.0522,112340.0
2023-05-18 11:15:00,35.74,35.81,35.73,35.79,85653.0,32.0522,32.115,32.0433,32.0971,85653.0
2023-05-18 11:20:00,35.78,35.8,35.75,35.76,50679.0,32.0881,32.106,32.0612,32.0702,50679.0
2023-05-18 11:25:00,35.76,35.79,35.75,35.76,72051.0,32.0702,32.0971,32.0612,32.0702,72051.0
2023-05-18 11:30:00,35.76,35.8,35.74,35.74,157044.0,32.0702,32.106,32.0522,32.0522,157044.0
2023-05-18 11:35:00,35.75,35.76,35.72,35.75,46192.0,32.0612,32.0702,32.0343,32.0612,46192.0
2023-05-18 11:40:00,35.75,35.75,35.71,35.73,48630.0,32.0612,32.0612,32.0253,32.0433,48630.0
2023-05-18 11:45:00,35.73,35.78,35.72,35.75,82139.0,32.0433,32.0881,32.0343,32.0612,82139.0
2023-05-18 11:50:00,35.76,35.79,35.74,35.78,87735.0,32.0702,32.0971,32.0522,32.0881,87735.0
2023-05-18 11:55:00,35.78,35.79,35.7,35.72,115166.0,32.0881,32.0971,32.0164,32.0343,115166.0
2023-05-18 12:00:00,35.72,35.72,35.68,35.7,30702.0,32.0343,32.0343,31.9984,32.0164,30702.0
2023-05-18 12:05:00,35.7,35.73,35.67,35.69,74279.0,32.0164,32.0433,31.9894,32.0074,74279.0
2023-05-18 12:10:00,35.69,35.7,35.58,35.59,132647.0,32.0074,32.0164,31.9087,31.9177,132647.0
2023-05-18 12:15:00,35.6,35.66,35.57,35.65,102919.0,31.9267,31.9805,31.8998,31.9715,102919.0
2023-05-18 12:20:00,35.65,35.7,35.64,35.67,62822.0,31.9715,32.0164,31.9625,31.9894,62822.0
2023-05-18 12:25:00,35.67,35.68,35.64,35.67,72843.0,31.9894,31.9984,31.9625,31.9894,72843.0
2023-05-18 12:30:00,35.67,35.69,35.64,35.65,99153.0,31.9894,32.0074,31.9625,31.9715,99153.0
2023-05-18 12:35:00,35.64,35.67,35.64,35.65,14375.0,31.9625,31.9894,31.9625,31.9715,14375.0
2023-05-18 12:40:00,35.66,35.71,35.64,35.7,47898.0,31.9805,32.0253,31.9625,32.0164,47898.0
2023-05-18 12:45:00,35.71,35.73,35.69,35.7,46822.0,32.0253,32.0433,32.0074,32.0164,46822.0
2023-05-18 12:50:00,35.7,35.73,35.68,35.72,84760.0,32.0164,32.0433,31.9984,32.0343,84760.0
2023-05-18 12:55:00,35.72,35.72,35.67,35.71,56050.0,32.0343,32.0343,31.9894,32.0253,56050.0
2023-05-18 13:00:00,35.7,35.71,35.68,35.7,40248.0,32.0164,32.0253,31.9984,32.0164,40248.0
2023-05-18 13:05:00,35.7,35.72,35.68,35.72,21605.0,32.0164,32.0343,31.9984,32.0343,21605.0
2023-05-18 13:10:00,35.72,35.72,35.69,35.7,31703.0,32.0343,32.0343,32.0074,32.0164,31703.0
2023-05-18 13:15:00,35.71,35.72,35.69,35.7,46504.0,32.0253,32.0343,32.0074,32.0164,46504.0
2023-05-18 13:20:00,35.7,35.74,35.69,35.72,27506.0,32.0164,32.0522,32.0074,32.0343,27506.0
2023-05-18 13:25:00,35.72,35.73,35.68,35.68,90700.0,32.0343,32.0433,31.9984,31.9984,90700.0
2023-05-18 13:30:00,35.68,35.72,35.67,35.71,30118.0,31.9984,32.0343,31.9894,32.0253,30118.0
2023-05-18 13:35:00,35.7,35.72,35.69,35.7,23932.0,32.0164,32.0343,32.0074,32.0164,23932.0
2023-05-18 13:40:00,35.69,35.71,35.67,35.69,109760.0,32.0074,32.0253,31.9894,32.0074,109760.0
2023-05-18 13:45:00,35.68,35.71,35.65,35.7,127303.0,31.9984,32.0253,31.9715,32.0164,127303.0
2023-05-18 13:50:00,35.69,35.7,35.68,35.7,18082.0,32.0074,32.0164,31.9984,32.0164,18082.0
2023-05-18 13:55:00,35.7,35.74,35.68,35.74,106578.0,32.0164,32.0522,31.9984,32.0522,106578.0
2023-05-18 14:00:00,35.74,35.78,35.73,35.74,37878.0,32.0522,32.0881,32.0433,32.0522,37878.0
2023-05-18 14:05:00,35.74,35.76,35.73,35.76,12901.0,32.0522,32.0702,32.0433,32.0702,12901.0
2023-05-18 14:10:00,35.76,35.78,35.75,35.78,34131.0,32.0702,32.0881,32.0612,32.0881,34131.0
2023-05-18 14:15:00,35.79,35.79,35.73,35.74,92967.0,32.0971,32.0971,32.0433,32.0522,92967.0
2023-05-18 14:20:00,35.74,35.79,35.74,35.79,26427.0,32.0522,32.0971,32.0522,32.0971,26427.0
2023-05-18 14:25:00,35.8,35.83,35.79,35.83,125474.0,32.106,32.1329,32.0971,32.1329,125474.0
2023-05-18 14:30:00,35.83,35.86,35.81,35.86,65462.0,32.1329,32.1598,32.115,32.1598,65462.0
2023-05-18 14:35:00,35.86,35.89,35.84,35.86,53807.0,32.1598,32.1867,32.1419,32.1598,53807.0
2023-05-18 14:40:00,35.87,35.87,35.82,35.84,88431.0,32.1688,32.1688,32.124,32.1419,88431.0
2023-05-18 14:45:00,35.85,35.89,35.85,35.89,53974.0,32.1509,32.1867,32.1509,32.1867,53974.0
2023-05-18 14:50:00,35.89,35.89,35.86,35.88,30259.0,32.1867,32.1867,32.1598,32.1778,30259.0
2023-05-18 14:55:00,35.88,35.91,35.86,35.89,41989.0,32.1778,32.2047,32.1598,32.1867,41989.0
2023-05-18 15:00:00,35.89,35.91,35.87,35.88,38183.0,32.1867,32.2047,32.1688,32.1778,38183.0
2023-05-18 15:05:00,35.88,35.91,35.87,35.9,33690.0,32.1778,32.2047,32.1688,32.1957,33690.0
2023-05-18 15:10:00,35.9,35.91,35.87,35.88,54032.0,32.1957,32.2047,32.1688,32.1778,54032.0
2023-05-18 15:15:00,35.89,35.9,35.88,35.89,68806.0,32.1867,32.1957,32.1778,32.1867,68806.0
2023-05-18 15:20:00,35.9,35.92,35.88,35.89,129504.0,32.1957,32.2137,32.1778,32.1867,129504.0
2023-05-18 15:25:00,35.88,35.9,35.87,35.88,47133.0,32.1778,32.1957,32.1688,32.1778,47133.0
2023-05-18 15:30:00,35.88,35.9,35.87,35.89,65140.0,32.1778,32.1957,32.1688,32.1867,65140.0
2023-05-18 15:35:00,35.89,35.91,35.89,35.9,146897.0,32.1867,32.2047,32.1867,32.1957,146897.0
2023-05-18 15:40:00,35.9,35.93,35.89,35.91,572935.0,32.1957,32.2226,32.1867,32.2047,572935.0
2023-05-18 15:45:00,35.91,35.97,35.91,35.94,312090.0,32.2047,32.2585,32.2047,32.2316,312090.0
2023-05-18 15:50:00,35.94,35.97,35.92,35.93,366330.0,32.2316,32.2585,32.2137,32.2226,366330.0
2023-05-18 15:55:00,35.93,35.98,35.92,35.95,402140.0,32.2226,32.2675,32.2137,32.2406,402140.0
2023-05-19 09:30:00,36.25,36.33,36.18,36.33,225537.0,32.5096,32.5813,32.4468,32.5813,225537.0
2023-05-19 09:35:00,36.34,36.4,36.32,36.35,126195.0,32.5903,32.6441,32.5724,32.5993,126195.0
2023-05-19 09:40:00,36.35,36.36,36.25,36.28,246102.0,32.5993,32.6083,32.5096,32.5365,246102.0
2023-05-19 09:45:00,36.29,36.33,36.27,36.3,185023.0,32.5455,32.5813,32.5275,32.5544,185023.0
2023-05-19 09:50:00,36.3,36.34,36.27,36.33,210895.0,32.5544,32.5903,32.5275,32.5813,210895.0
2023-05-19 09:55:00,36.32,36.33,36.24,36.27,195051.0,32.5724,32.5813,32.5006,32.5275,195051.0
2023-05-19 10:00:00,36.27,36.27,36.14,36.18,212035.0,32.5275,32.5275,32.411,32.4468,212035.0
2023-05-19 10:05:00,36.17,36.26,36.16,36.23,98214.0,32.4379,32.5186,32.4289,32.4917,98214.0
2023-05-19 10:10:00,36.23,36.26,36.19,36.23,48144.0,32.4917,32.5186,32.4558,32.4917,48144.0
2023-05-19 10:15:00,36.23,36.25,36.21,36.21,27257.0,32.4917,32.5096,32.4737,32.4737,27257.0
2023-05-19 10:20:00,36.22,36.22,36.18,36.19,25195.0,32.4827,32.4827,32.4468,32.4558,25195.0
2023-05-19 10:25:00,36.2,36.25,36.17,36.2,58752.0,32.4648,32.5096,32.4379,32.4648,58752.0
2023-05-19 10:30:00,36.21,36.22,36.17,36.18,25926.0,32.4737,32.4827,32.4379,32.4468,25926.0
2023-05-19 10:35:00,36.18,36.19,36.13,36.17,171073.0,32.4468,32.4558,32.402,32.4379,171073.0
2023-05-19 10:40:00,36.16,36.17,36.09,36.09,87891.0,32.4289,32.4379,32.3661,32.3661,87891.0
2023-05-19 10:45:00,36.09,36.12,36.07,36.1,50715.0,32.3661,32.393,32.3482,32.3751,50715.0
2023-05-19 10:50:00,36.11,36.13,36.07,36.08,170534.0,32.384,32.402,32.3482,32.3571,170534.0
2023-05-19 10:55:00,36.08,36.08,36.04,36.08,201523.0,32.3571,32.3571,32.3213,32.3571,201523.0
2023-05-19 11:00:00,36.08,36.11,36.06,36.07,196179.0,32.3571,32.384,32.3392,32.3482,196179.0
2023-05-19 11:05:00,36.06,36.06,35.97,35.98,156720.0,32.3392,32.3392,32.2585,32.2675,156720.0
2023-05-19 11:10:00,35.98,36.01,35.96,36.0,91881.0,32.2675,32.2944,32.2495,32.2854,91881.0
2023-05-19 11:15:00,36.0,36.09,35.97,36.02,228975.0,32.2854,32.3661,32.2585,32.3033,228975.0
2023-05-19 11:20:00,36.02,36.07,35.94,35.97,231770.0,32.3033,32.3482,32.2316,32.2585,231770.0
2023-05-19 11:25:00,35.97,36.0,35.96,35.96,82051.0,32.2585,32.2854,32.2495,32.2495,82051.0
2023-05-19 11:30:00,35.96,35.97,35.91,35.94,160228.0,32.2495,32.2585,32.2047,32.2316,160228.0
2023-05-19 11:35:00,35.95,35.95,35.87,35.9,98875.0,32.2406,32.2406,32.1688,32.1957,98875.0
2023-05-19 11:40:00,35.89,35.95,35.87,35.94,109849.0,32.1867,32.2406,32.1688,32.2316,109849.0
2023-05-19 11:45:00,35.94,36.02,35.94,36.0,44433.0,32.2316,32.3033,32.2316,32.2854,44433.0
2023-05-19 11:50:00,36.0,36.05,35.99,36.04,40133.0,32.2854,32.3302,32.2764,32.3213,40133.0
2023-05-19 11:55:00,36.05,36.08,35.99,35.99,122396.0,32.3302,32.3571,32.2764,32.2764,122396.0
2023-05-19 12:00:00,35.98,36.01,35.95,35.99,37533.0,32.2675,32.2944,32.2406,32.2764,37533.0
2023-05-19 12:05:00,35.98,36.02,35.96,36.01,41522.0,32.2675,32.3033,32.2495,32.2944,41522.0
2023-05-19 12:10:00,36.0,36.03,35.98,36.01,24863.0,32.2854,32.3123,32.2675,32.2944,24863.0
2023-05-19 12:15:00,36.02,36.03,35.98,36.01,48212.0,32.3033,32.3123,32.2675,32.2944,48212.0
2023-05-19 12:20:00,36.01,36.05,35.99,36.04,38850.0,32.2944,32.3302,32.2764,32.3213,38850.0
2023-05-19 12:25:00,36.04,36.08,36.03,36.08,40925.0,32.3213,32.3571,32.3123,32.3571,40925.0
2023-05-19 12:30:00,36.07,36.07,36.01,36.02,87501.0,32.3482,32.3482,32.2944,32.3033,87501.0
2023-05-19 12:35:00,36.02,36.08,36.01,36.08,94467.0,32.3033,32.3571,32.2944,32.3571,94467.0
2023-05-19 12:40:00,36.07,36.11,36.07,36.1,40893.0,32.3482,32.384,32.3482,32.3751,40893.0
2023-05-19 12:45:00,36.1,36.11,36.08,36.09,67392.0,32.3751,32.384,32.3571,32.3661,67392.0
2023-05-19 12:50:00,36.09,36.16,36.09,36.16,58749.0,32.3661,32.4289,32.3661,32.4289,58749.0
2023-05-19 12:55:00,36.16,36.16,36.12,36.13,33270.0,32.4289,32.4289,32.393,32.402,33270.0
2023-05-19 13:00:00,36.13,36.16,36.13,36.14,35274.0,32.402,32.4289,32.402,32.411,35274.0
2023-05-19 13:05:00,36.14,36.15,36.12,36.13,27269.0,32.411,32.4199,32.393,32.402,27269.0
2023-05-19 13:10:00,36.12,36.12,36.05,36.05,55675.0,32.393,32.393,32.3302,32.3302,55675.0
2023-05-19 13:15:00,36.06,36.09,36.04,36.08,69809.0,32.3392,32.3661,32.3213,32.3571,69809.0
2023-05-19 13:20:00,36.07,36.08,36.06,36.06,36401.0,32.3482,32.3571,32.3392,32.3392,36401.0
2023-05-19 13:25:00,36.06,36.07,36.0,36.01,69574.0,32.3392,32.3482,32.2854,32.2944,69574.0
2023-05-19 13:30:00,36.02,36.03,36.0,36.01,58874.0,32.3033,32.3123,32.2854,32.2944,58874.0
2023-05-19 13:35:00,36.0,36.03,36.0,36.03,79164.0,32.2854,32.3123,32.2854,32.3123,79164.0
2023-05-19 13:40:00,36.03,36.04,36.01,36.03,41277.0,32.3123,32.3213,32.2944,32.3123,41277.0
2023-05-19 13:45:00,36.03,36.05,36.01,36.03,49051.0,32.3123,32.3302,32.2944,32.3123,49051.0
2023-05-19 13:50:00,36.02,36.03,36.0,36.01,44178.0,32.3033,32.3123,32.2854,32.2944,44178.0
2023-05-19 13:55:00,36.01,36.01,35.97,35.98,26099.0,32.2944,32.2944,32.2585,32.2675,26099.0
2023-05-19 14:00:00,35.98,36.0,35.97,36.0,29311.0,32.2675,32.2854,32.2585,32.2854,29311.0
2023-05-19 14:05:00,36.0,36.02,35.98,36.01,53194.0,32.2854,32.3033,32.2675,32.2944,53194.0
2023-05-19 14:10:00,36.0,36.01,35.98,35.98,64348.0,32.2854,32.2944,32.2675,32.2675,64348.0
2023-05-19 14:15:00,35.98,36.02,35.96,36.02,92954.0,32.2675,32.3033,32.2495,32.3033,92954.0
2023-05-19 14:20:00,36.02,36.06,36.02,36.06,65521.0,32.3033,32.3392,32.3033,32.3392,65521.0
2023-05-19 14:25:00,36.05,36.07,36.0,36.02,156544.0,32.3302,32.3482,32.2854,32.3033,156544.0
2023-05-19 14:30:00,36.02,36.05,36.0,36.04,208774.0,32.3033,32.3302,32.2854,32.3213,208774.0
2023-05-19 14:35:00,36.04,36.07,36.03,36.05,73561.0,32.3213,32.3482,32.3123,32.3302,73561.0
2023-05-19 14:40:00,36.05,36.05,36.02,36.05,122720.0,32.3302,32.3302,32.3033,32.3302,122720.0
2023-05-19 14:45:00,36.04,36.05,36.0,36.0,51795.0,32.3213,32.3302,32.2854,32.2854,51795.0
2023-05-19 14:50:00,36.01,36.04,36.0,36.04,84297.0,32.2944,32.3213,32.2854,32.3213,84297.0
2023-05-19 14:55:00,36.04,36.08,36.04,36.07,84089.0,32.3213,32.3571,32.3213,32.3482,84089.0
2023-05-19 15:00:00,36.08,36.08,36.04,36.05,74245.0,32.3571,32.3571,32.3213,32.3302,74245.0
2023-05-19 15:05:00,36.05,36.06,36.03,36.05,93572.0,32.3302,32.3392,32.3123,32.3302,93572.0
2023-05-19 15:10:00,36.05,36.07,36.04,36.05,33275.0,32.3302,32.3482,32.3213,32.3302,33275.0
2023-05-19 15:15:00,36.05,36.06,36.03,36.05,58474.0,32.3302,32.3392,32.3123,32.3302,58474.0
2023-05-19 15:20:00,36.05,36.05,36.01,36.03,38705.0,32.3302,32.3302,32.2944,32.3123,38705.0
2023-05-19 15:25:00,36.03,36.04,36.02,36.04,51926.0,32.3123,32.3213,32.3033,32.3213,51926.0
2023-05-19 15:30:00,36.04,36.06,36.03,36.06,68967.0,32.3213,32.3392,32.3123,32.3392,68967.0
2023-05-19 15:35:00,36.05,36.06,36.03,36.05,136478.0,32.3302,32.3392,32.3123,32.3302,136478.0
2023-05-19 15:40:00,36.05,36.06,36.02,36.04,88139.0,32.3302,32.3392,32.3033,32.3213,88139.0
2023-05-19 15:45:00,36.04,36.07,36.03,36.05,203947.0,32.3213,32.3482,32.3123,32.3302,203947.0
2023-05-19 15:50:00,36.05,36.1,36.04,36.09,243407.0,32.3302,32.3751,32.3213,32.3661,243407.0
2023-05-19 15:55:00,36.09,36.1,36.03,36.03,387328.0,32.3661,32.3751,32.3123,32.3123,387328.0
2023-05-22 09:30:00,35.71,35.81,35.68,35.78,278810.0,32.0253,32.115,31.9984,32.0881,278810.0
2023-05-22 09:35:00,35.78,35.92,35.77,35.9,88646.0,32.0881,32.2137,32.0791,32.1957,88646.0
2023-05-22 09:40:00,35.9,35.96,35.89,35.91,68395.0,32.1957,32.2495,32.1867,32.2047,68395.0
2023-05-22 09:45:00,35.9,35.91,35.77,35.79,108186.0,32.1957,32.2047,32.0791,32.0971,108186.0
2023-05-22 09:50:00,35.79,35.83,35.77,35.79,108914.0,32.0971,32.1329,32.0791,32.0971,108914.0
2023-05-22 09:55:00,35.79,35.82,35.72,35.77,77211.0,32.0971,32.124,32.0343,32.0791,77211.0
2023-05-22 10:00:00,35.76,35.81,35.75,35.8,81540.0,32.0702,32.115,32.0612,32.106,81540.0
2023-05-22 10:05:00,35.8,35.83,35.73,35.76,146850.0,32.106,32.1329,32.0433,32.0702,146850.0
2023-05-22 10:10:00,35.76,35.84,35.75,35.83,141785.0,32.0702,32.1419,32.0612,32.1329,141785.0
2023-05-22 10:15:00,35.84,35.87,35.79,35.86,55718.0,32.1419,32.1688,32.0971,32.1598,55718.0
2023-05-22 10:20:00,35.87,35.88,35.82,35.87,51681.0,32.1688,32.1778,32.124,32.1688,51681.0
2023-05-22 10:25:00,35.86,35.89,35.84,35.85,90541.0,32.1598,32.1867,32.1419,32.1509,90541.0
2023-05-22 10:30:00,35.85,35.89,35.84,35.87,207578.0,32.1509,32.1867,32.1419,32.1688,207578.0
2023-05-22 10:35:00,35.87,35.92,35.86,35.86,71806.0,32.1688,32.2137,32.1598,32.1598,71806.0
2023-05-22 10:40:00,35.86,35.86,35.8,35.8,110765.0,32.1598,32.1598,32.106,32.106,110765.0
2023-05-22 10:45:00,35.81,35.83,35.76,35.79,54085.0,32.115,32.1329,32.0702,32.0971,54085.0
2023-05-22 10:50:00,35.79,35.81,35.75,35.79,45356.0,32.0971,32.115,32.0612,32.0971,45356.0
2023-05-22 10:55:00,35.79,35.79,35.73,35.77,84559.0,32.0971,32.0971,32.0433,32.0791,84559.0
2023-05-22 11:00:00,35.77,35.81,35.77,35.81,85685.0,32.0791,32.115,32.0791,32.115,85685.0
2023-05-22 11:05:00,35.81,35.85,35.8,35.82,85771.0,32.115,32.1509,32.106,32.124,85771.0
2023-05-22 11:10:00,35.82,35.82,35.78,35.79,47622.0,32.124,32.124,32.0881,32.0971,47622.0
2023-05-22 11:15:00,35.8,35.82,35.77,35.79,69780.0,32.106,32.124,32.0791,32.0971,69780.0
2023-05-22 11:20:00,35.78,35.83,35.76,35.83,72496.0,32.0881,32.1329,32.0702,32.1329,72496.0
2023-05-22 11:25:00,35.83,35.85,35.8,35.84,26884.0,32.1329,32.1509,32.106,32.1419,26884.0
2023-05-22 11:30:00,35.84,35.87,35.81,35.86,140225.0,32.1419,32.1688,32.115,32.1598,140225.0
2023-05-22 11:35:00,35.86,35.9,35.84,35.89,104714.0,32.1598,32.1957,32.1419,32.1867,104714.0
2023-05-22 11:40:00,35.89,35.9,35.86,35.88,39950.0,32.1867,32.1957,32.1598,32.1778,39950.0
2023-05-22 11:45:00,35.88,35.91,35.85,35.91,44189.0,32.1778,32.2047,32.1509,32.2047,44189.0
2023-05-22 11:50:00,35.9,35.96,35.9,35.95,80456.0,32.1957,32.2495,32.1957,32.2406,80456.0
2023-05-22 11:55:00,35.95,35.96,35.91,35.91,56276.0,32.2406,32.2495,32.2047,32.2047,56276.0
2023-05-22 12:00:00,35.92,35.99,35.91,35.96,58330.0,32.2137,32.2764,32.2047,32.2495,58330.0
2023-05-22 12:05:00,35.97,35.98,35.94,35.95,23231.0,32.2585,32.2675,32.2316,32.2406,23231.0
2023-05-22 12:10:00,35.94,35.95,35.91,35.93,12315.0,32.2316,32.2406,32.2047,32.2226,12315.0
2023-05-22 12:15:00,35.92,35.96,35.92,35.95,21591.0,32.2137,32.2495,32.2137,32.2406,21591.0
2023-05-22 12:20:00,35.95,35.97,35.92,35.93,42973.0,32.2406,32.2585,32.2137,32.2226,42973.0
2023-05-22 12:25:00,35.93,35.95,35.91,35.94,57905.0,32.2226,32.2406,32.2047,32.2316,57905.0
2023-05-22 12:30:00,35.94,35.96,35.92,35.95,27092.0,32.2316,32.2495,32.2137,32.2406,27092.0
2023-05-22 12:35:00,35.94,35.94,35.91,35.91,15993.0,32.2316,32.2316,32.2047,32.2047,15993.0
2023-05-22 12:40:00,35.91,35.96,35.89,35.95,90093.0,32.2047,32.2495,32.1867,32.2406,90093.0
2023-05-22 12:45:00,35.95,35.96,35.94,35.95,18359.0,32.2406,32.2495,32.2316,32.2406,18359.0
2023-05-22 12:50:00,35.94,35.96,35.93,35.96,34838.0,32.2316,32.2495,32.2226,32.2495,34838.0
2023-05-22 12:55:00,35.96,35.99,35.95,35.98,37352.0,32.2495,32.2764,32.2406,32.2675,37352.0
2023-05-22 13:00:00,35.98,36.01,35.97,36.01,94811.0,32.2675,32.2944,32.2585,32.2944,94811.0
2023-05-22 13:05:00,36.01,36.02,35.98,36.01,42004.0,32.2944,32.3033,32.2675,32.2944,42004.0
2023-05-22 13:10:00,36.01,36.03,35.97,36.0,73311.0,32.2944,32.3123,32.2585,32.2854,73311.0
2023-05-22 13:15:00,35.99,36.01,35.97,36.01,50764.0,32.2764,32.2944,32.2585,32.2944,50764.0
2023-05-22 13:20:00,36.0,36.04,36.0,36.03,35269.0,32.2854,32.3213,32.2854,32.3123,35269.0
2023-05-22 13:25:00,36.04,36.05,36.03,36.05,20542.0,32.3213,32.3302,32.3123,32.3302,20542.0
2023-05-22 13:30:00,36.04,36.05,36.02,36.03,48006.0,32.3213,32.3302,32.3033,32.3123,48006.0
2023-05-22 13:35:00,36.03,36.05,36.02,36.04,17117.0,32.3123,32.3302,32.3033,32.3213,17117.0
2023-05-22 13:40:00,36.03,36.05,36.03,36.04,25832.0,32.3123,32.3302,32.3123,32.3213,25832.0
2023-05-22 13:45:00,36.04,36.06,36.04,36.05,22397.0,32.3213,32.3392,32.3213,32.3302,22397.0
2023-05-22 13:50:00,36.04,36.07,36.02,36.07,36441.0,32.3213,32.3482,32.3033,32.3482,36441.0
2023-05-22 13:55:00,36.07,36.09,36.05,36.07,18902.0,32.3482,32.3661,32.3302,32.3482,18902.0
2023-05-22 14:00:00,36.07,36.08,36.04,36.05,33842.0,32.3482,32.3571,32.3213,32.3302,33842.0
2023-05-22 14:05:00,36.05,36.07,36.05,36.07,15738.0,32.3302,32.3482,32.3302,32.3482,15738.0
2023-05-22 14:10:00,36.06,36.07,36.03,36.03,35282.0,32.3392,32.3482,32.3123,32.3123,35282.0
2023-05-22 14:15:00,36.03,36.06,36.02,36.05,14748.0,32.3123,32.3392,32.3033,32.3302,14748.0
2023-05-22 14:20:00,36.05,36.08,36.04,36.04,39132.0,32.3302,32.3571,32.3213,32.3213,39132.0
2023-05-22 14:25:00,36.05,36.06,36.02,36.03,45264.0,32.3302,32.3392,32.3033,32.3123,45264.0
2023-05-22 14:30:00,36.03,36.05,36.02,36.05,17320.0,32.3123,32.3302,32.3033,32.3302,17320.0
2023-05-22 14:35:00,36.05,36.05,36.01,36.02,36379.0,32.3302,32.3302,32.2944,32.3033,36379.0
2023-05-22 14:40:00,36.02,36.04,36.01,36.04,34655.0,32.3033,32.3213,32.2944,32.3213,34655.0
2023-05-22 14:45:00,36.04,36.05,36.02,36.04,25286.0,32.3213,32.3302,32.3033,32.3213,25286.0
2023-05-22 14:50:00,36.05,36.06,36.04,36.05,50480.0,32.3302,32.3392,32.3213,32.3302,50480.0
2023-05-22 14:55:00,36.05,36.05,36.02,36.05,93686.0,32.3302,32.3302,32.3033,32.3302,93686.0
2023-05-22 15:00:00,36.05,36.06,36.04,36.05,27582.0,32.3302,32.3392,32.3213,32.3302,27582.0
2023-05-22 15:05:00,36.05,36.06,36.02,36.02,35230.0,32.3302,32.3392,32.3033,32.3033,35230.0
2023-05-22 15:10:00,36.02,36.03,35.99,36.0,77429.0,32.3033,32.3123,32.2764,32.2854,77429.0
2023-05-22 15:15:00,36.0,36.0,35.97,35.98,46434.0,32.2854,32.2854,32.2585,32.2675,46434.0
2023-05-22 15:20:00,35.97,35.98,35.94,35.95,83936.0,32.2585,32.2675,32.2316,32.2406,83936.0
2023-05-22 15:25:00,35.95,35.96,35.91,35.91,77298.0,32.2406,32.2495,32.2047,32.2047,77298.0
2023-05-22 15:30:00,35.92,35.93,35.89,35.9,84473.0,32.2137,32.2226,32.1867,32.1957,84473.0
2023-05-22 15:35:00,35.9,35.9,35.86,35.87,83640.0,32.1957,32.1957,32.1598,32.1688,83640.0
2023-05-22 15:40:00,35.87,35.88,35.84,35.87,139009.0,32.1688,32.1778,32.1419,32.1688,139009.0
2023-05-22 15:45:00,35.87,35.91,35.86,35.89,160944.0,32.1688,32.2047,32.1598,32.1867,160944.0
2023-05-22 15:50:00,35.9,35.93,35.88,35.91,261407.0,32.1957,32.2226,32.1778,32.2047,261407.0
2023-05-22 15:55:00,35.91,35.92,35.89,35.89,433630.0,32.2047,32.2137,32.1867,32.1867,433630.0
2023-05-23 09:30:00,36.19,36.21,36.11,36.15,220648.0,32.4558,32.4737,32.384,32.4199,220648.0
2023-05-23 09:35:00,36.16,36.17,36.08,36.09,287915.0,32.4289,32.4379,32.3571,32.3661,287915.0
2023-05-23 09:40:00,36.09,36.11,36.05,36.11,28913.0,32.3661,32.384,32.3302,32.384,28913.0
2023-05-23 09:45:00,36.11,36.25,36.07,36.25,141921.0,32.384,32.5096,32.3482,32.5096,141921.0
2023-05-23 09:50:00,36.26,36.37,36.25,36.36,153024.0,32.5186,32.6172,32.5096,32.6083,153024.0
2023-05-23 09:55:00,36.36,36.4,36.32,36.37,77369.0,32.6083,32.6441,32.5724,32.6172,77369.0
2023-05-23 10:00:00,36.37,36.43,36.35,36.41,128022.0,32.6172,32.671,32.5993,32.6531,128022.0
2023-05-23 10:05:00,36.41,36.41,36.33,36.33,310691.0,32.6531,32.6531,32.5813,32.5813,310691.0
2023-05-23 10:10:00,36.34,36.36,36.28,36.3,147012.0,32.5903,32.6083,32.5365,32.5544,147012.0
2023-05-23 10:15:00,36.3,36.33,36.23,36.33,54441.0,32.5544,32.5813,32.4917,32.5813,54441.0
2023-05-23 10:20:00,36.32,36.32,36.27,36.3,45824.0,32.5724,32.5724,32.5275,32.5544,45824.0
2023-05-23 10:25:00,36.3,36.35,36.29,36.33,42360.0,32.5544,32.5993,32.5455,32.5813,42360.0
2023-05-23 10:30:00,36.33,36.39,36.32,36.38,130609.0,32.5813,32.6352,32.5724,32.6262,130609.0
2023-05-23 10:35:00,36.38,36.4,36.36,36.38,66852.0,32.6262,32.6441,32.6083,32.6262,66852.0
2023-05-23 10:40:00,36.38,36.4,36.35,36.36,58586.0,32.6262,32.6441,32.5993,32.6083,58586.0
2023-05-23 10:45:00,36.36,36.42,36.35,36.42,38719.0,32.6083,32.6621,32.5993,32.6621,38719.0
2023-05-23 10:50:00,36.43,36.43,36.38,36.41,46079.0,32.671,32.671,32.6262,32.6531,46079.0
2023-05-23 10:55:00,36.4,36.41,36.36,36.38,25113.0,32.6441,32.6531,32.6083,32.6262,25113.0
2023-05-23 11:00:00,36.37,36.38,36.35,36.35,36345.0,32.6172,32.6262,32.5993,32.5993,36345.0
2023-05-23 11:05:00,36.35,36.36,36.32,36.34,17970.0,32.5993,32.6083,32.5724,32.5903,17970.0
2023-05-23 11:10:00,36.34,36.36,36.32,36.35,45402.0,32.5903,32.6083,32.5724,32.5993,45402.0
2023-05-23 11:15:00,36.35,36.36,36.32,36.34,55797.0,32.5993,32.6083,32.5724,32.5903,55797.0
2023-05-23 11:20:00,36.34,36.36,36.32,36.34,18175.0,32.5903,32.6083,32.5724,32.5903,18175.0
2023-05-23 11:25:00,36.35,36.38,36.34,36.36,47778.0,32.5993,32.6262,32.5903,32.6083,47778.0
2023-05-23 11:30:00,36.36,36.39,36.33,36.36,173544.0,32.6083,32.6352,32.5813,32.6083,173544.0
2023-05-23 11:35:00,36.35,36.4,36.34,36.4,67465.0,32.5993,32.6441,32.5903,32.6441,67465.0
2023-05-23 11:40:00,36.4,36.45,36.4,36.45,34249.0,32.6441,32.689,32.6441,32.689,34249.0
2023-05-23 11:45:00,36.44,36.48,36.43,36.47,39462.0,32.68,32.7159,32.671,32.7069,39462.0
2023-05-23 11:50:00,36.47,36.5,36.45,36.48,45411.0,32.7069,32.7338,32.689,32.7159,45411.0
2023-05-23 11:55:00,36.47,36.48,36.41,36.41,31882.0,32.7069,32.7159,32.6531,32.6531,31882.0
2023-05-23 12:00:00,36.42,36.43,36.4,36.41,22426.0,32.6621,32.671,32.6441,32.6531,22426.0
2023-05-23 12:05:00,36.42,36.43,36.39,36.4,14381.0,32.6621,32.671,32.6352,32.6441,14381.0
2023-05-23 12:10:00,36.4,36.41,36.36,36.41,48447.0,32.6441,32.6531,32.6083,32.6531,48447.0
2023-05-23 12:15:00,36.4,36.41,36.38,36.39,30555.0,32.6441,32.6531,32.6262,32.6352,30555.0
2023-05-23 12:20:00,36.39,36.41,36.38,36.41,39964.0,32.6352,32.6531,32.6262,32.6531,39964.0
2023-05-23 12:25:00,36.41,36.44,36.39,36.42,64833.0,32.6531,32.68,32.6352,32.6621,64833.0
2023-05-23 12:30:00,36.42,36.44,36.41,36.43,30301.0,32.6621,32.68,32.6531,32.671,30301.0
2023-05-23 12:35:00,36.42,36.43,36.37,36.38,85460.0,32.6621,32.671,32.6172,32.6262,85460.0
2023-05-23 12:40:00,36.39,36.4,36.32,36.32,72148.0,32.6352,32.6441,32.5724,32.5724,72148.0
2023-05-23 12:45:00,36.32,36.35,36.3,36.35,40701.0,32.5724,32.5993,32.5544,32.5993,40701.0
2023-05-23 12:50:00,36.34,36.37,36.33,36.37,25814.0,32.5903,32.6172,32.5813,32.6172,25814.0
2023-05-23 12:55:00,36.37,36.38,36.35,36.38,22389.0,32.6172,32.6262,32.5993,32.6262,22389.0
2023-05-23 13:00:00,36.38,36.44,36.38,36.43,48755.0,32.6262,32.68,32.6262,32.671,48755.0
2023-05-23 13:05:00,36.42,36.46,36.4,36.41,92727.0,32.6621,32.6979,32.6441,32.6531,92727.0
2023-05-23 13:10:00,36.41,36.43,36.38,36.4,90786.0,32.6531,32.671,32.6262,32.6441,90786.0
2023-05-23 13:15:00,36.4,36.43,36.4,36.41,24753.0,32.6441,32.671,32.6441,32.6531,24753.0
2023-05-23 13:20:00,36.41,36.41,36.38,36.39,20422.0,32.6531,32.6531,32.6262,32.6352,20422.0
2023-05-23 13:25:00,36.4,36.4,36.33,36.34,23328.0,32.6441,32.6441,32.5813,32.5903,23328.0
2023-05-23 13:30:00,36.33,36.33,36.3,36.32,72718.0,32.5813,32.5813,32.5544,32.5724,72718.0
2023-05-23 13:35:00,36.32,36.35,36.31,36.33,64040.0,32.5724,32.5993,32.5634,32.5813,64040.0
2023-05-23 13:40:00,36.33,36.41,36.32,36.41,45354.0,32.5813,32.6531,32.5724,32.6531,45354.0
2023-05-23 13:45:00,36.41,36.42,36.35,36.36,40102.0,32.6531,32.6621,32.5993,32.6083,40102.0
2023-05-23 13:50:00,36.36,36.37,36.34,36.37,37272.0,32.6083,32.6172,32.5903,32.6172,37272.0
2023-05-23 13:55:00,36.36,36.36,36.33,36.36,28958.0,32.6083,32.6083,32.5813,32.6083,28958.0
2023-05-23 14:00:00,36.35,36.39,36.34,36.38,70598.0,32.5993,32.6352,32.5903,32.6262,70598.0
2023-05-23 14:05:00,36.39,36.39,36.34,36.35,55148.0,32.6352,32.6352,32.5903,32.5993,55148.0
2023-05-23 14:10:00,36.36,36.36,36.29,36.3,36958.0,32.6083,32.6083,32.5455,32.5544,36958.0
2023-05-23 14:15:00,36.3,36.31,36.26,36.27,58787.0,32.5544,32.5634,32.5186,32.5275,58787.0
2023-05-23 14:20:00,36.26,36.27,36.18,36.18,79224.0,32.5186,32.5275,32.4468,32.4468,79224.0
2023-05-23 14:25:00,36.18,36.23,36.15,36.22,110529.0,32.4468,32.4917,32.4199,32.4827,110529.0
2023-05-23 14:30:00,36.22,36.28,36.21,36.28,48696.0,32.4827,32.5365,32.4737,32.5365,48696.0
2023-05-23 14:35:00,36.28,36.29,36.25,36.25,66822.0,32.5365,32.5455,32.5096,32.5096,66822.0
2023-05-23 14:40:00,36.25,36.25,36.21,36.24,38290.0,32.5096,32.5096,32.4737,32.5006,38290.0
2023-05-23 14:45:00,36.24,36.26,36.22,36.25,46567.0,32.5006,32.5186,32.4827,32.5096,46567.0
2023-05-23 14:50:00,36.25,36.26,36.23,36.25,56202.0,32.5096,32.5186,32.4917,32.5096,56202.0
2023-05-23 14:55:00,36.25,36.25,36.22,36.23,103727.0,32.5096,32.5096,32.4827,32.4917,103727.0
2023-05-23 15:00:00,36.23,36.24,36.17,36.19,64435.0,32.4917,32.5006,32.4379,32.4558,64435.0
2023-05-23 15:05:00,36.19,36.24,36.19,36.21,70477.0,32.4558,32.5006,32.4558,32.4737,70477.0
2023-05-23 15:10:00,36.22,36.24,36.2,36.23,51532.0,32.4827,32.5006,32.4648,32.4917,51532.0
2023-05-23 15:15:00,36.24,36.24,36.18,36.18,44217.0,32.5006,32.5006,32.4468,32.4468,44217.0
2023-05-23 15:20:00,36.18,36.25,36.18,36.24,92753.0,32.4468,32.5096,32.4468,32.5006,92753.0
2023-05-23 15:25:00,36.23,36.26,36.23,36.26,69100.0,32.4917,32.5186,32.4917,32.5186,69100.0
2023-05-23 15:30:00,36.25,36.28,36.24,36.27,71700.0,32.5096,32.5365,32.5006,32.5275,71700.0
2023-05-23 15:35:00,36.26,36.27,36.23,36.26,151602.0,32.5186,32.5275,32.4917,32.5186,151602.0
2023-05-23 15:40:00,36.26,36.31,36.24,36.28,346651.0,32.5186,32.5634,32.5006,32.5365,346651.0
2023-05-23 15:45:00,36.28,36.29,36.26,36.26,158085.0,32.5365,32.5455,32.5186,32.5186,158085.0
2023-05-23 15:50:00,36.26,36.27,36.19,36.2,227032.0,32.5186,32.5275,32.4558,32.4648,227032.0
2023-05-23 15:55:00,36.2,36.2,36.15,36.19,407580.0,32.4648,32.4648,32.4199,32.4558,407580.0
2023-05-24 09:30:00,36.02,36.14,35.96,36.09,299069.0,32.3033,32.411,32.2495,32.3661,299069.0
2023-05-24 09:35:00,36.08,36.08,35.95,36.02,102708.0,32.3571,32.3571,32.2406,32.3033,102708.0
2023-05-24 09:40:00,36.03,36.03,35.93,35.95,266131.0,32.3123,32.3123,32.2226,32.2406,266131.0
2023-05-24 09:45:00,35.95,35.97,35.8,35.82,140787.0,32.2406,32.2585,32.106,32.124,140787.0
2023-05-24 09:50:00,35.82,35.86,35.69,35.71,96176.0,32.124,32.1598,32.0074,32.0253,96176.0
2023-05-24 09:55:00,35.71,35.78,35.7,35.73,80256.0,32.0253,32.0881,32.0164,32.0433,80256.0
2023-05-24 10:00:00,35.72,35.81,35.71,35.73,104808.0,32.0343,32.115,32.0253,32.0433,104808.0
2023-05-24 10:05:00,35.73,35.78,35.7,35.75,105728.0,32.0433,32.0881,32.0164,32.0612,105728.0
2023-05-24 10:10:00,35.75,35.79,35.73,35.78,64025.0,32.0612,32.0971,32.0433,32.0881,64025.0
2023-05-24 10:15:00,35.78,35.86,35.75,35.81,244110.0,32.0881,32.1598,32.0612,32.115,244110.0
2023-05-24 10:20:00,35.8,35.84,35.72,35.76,80886.0,32.106,32.1419,32.0343,32.0702,80886.0
2023-05-24 10:25:00,35.76,35.83,35.76,35.82,50201.0,32.0702,32.1329,32.0702,32.124,50201.0
2023-05-24 10:30:00,35.82,35.97,35.82,35.96,76285.0,32.124,32.2585,32.124,32.2495,76285.0
2023-05-24 10:35:00,35.96,36.05,35.95,36.04,85927.0,32.2495,32.3302,32.2406,32.3213,85927.0
2023-05-24 10:40:00,36.05,36.13,36.01,36.12,479838.0,32.3302,32.402,32.2944,32.393,479838.0
2023-05-24 10:45:00,36.11,36.12,36.04,36.06,170365.0,32.384,32.393,32.3213,32.3392,170365.0
2023-05-24 10:50:00,36.06,36.1,36.04,36.08,165661.0,32.3392,32.3751,32.3213,32.3571,165661.0
2023-05-24 10:55:00,36.08,36.11,36.06,36.09,104943.0,32.3571,32.384,32.3392,32.3661,104943.0
2023-05-24 11:00:00,36.1,36.1,35.97,36.0,124719.0,32.3751,32.3751,32.2585,32.2854,124719.0
2023-05-24 11:05:00,36.0,36.0,35.94,35.97,79461.0,32.2854,32.2854,32.2316,32.2585,79461.0
2023-05-24 11:10:00,35.97,35.98,35.9,35.91,106566.0,32.2585,32.2675,32.1957,32.2047,106566.0
2023-05-24 11:15:00,35.91,35.96,35.91,35.93,56744.0,32.2047,32.2495,32.2047,32.2226,56744.0
2023-05-24 11:20:00,35.93,36.02,35.93,36.01,70853.0,32.2226,32.3033,32.2226,32.2944,70853.0
2023-05-24 11:25:00,36.0,36.04,35.97,35.98,143372.0,32.2854,32.3213,32.2585,32.2675,143372.0
2023-05-24 11:30:00,35.98,36.08,35.98,36.05,219962.0,32.2675,32.3571,32.2675,32.3302,219962.0
2023-05-24 11:35:00,36.05,36.06,36.01,36.05,43421.0,32.3302,32.3392,32.2944,32.3302,43421.0
2023-05-24 11:40:00,36.06,36.13,36.05,36.08,57374.0,32.3392,32.402,32.3302,32.3571,57374.0
2023-05-24 11:45:00,36.08,36.11,36.07,36.08,56135.0,32.3571,32.384,32.3482,32.3571,56135.0
2023-05-24 11:50:00,36.08,36.12,36.07,36.09,61518.0,32.3571,32.393,32.3482,32.3661,61518.0
2023-05-24 11:55:00,36.09,36.12,36.08,36.11,39377.0,32.3661,32.393,32.3571,32.384,39377.0
2023-05-24 12:00:00,36.12,36.22,36.11,36.2,97724.0,32.393,32.4827,32.384,32.4648,97724.0
2023-05-24 12:05:00,36.21,36.22,36.16,36.18,33769.0,32.4737,32.4827,32.4289,32.4468,33769.0
2023-05-24 12:10:00,36.18,36.19,36.09,36.1,98305.0,32.4468,32.4558,32.3661,32.3751,98305.0
2023-05-24 12:15:00,36.1,36.11,36.07,36.09,32801.0,32.3751,32.384,32.3482,32.3661,32801.0
2023-05-24 12:20:00,36.09,36.1,36.03,36.04,51274.0,32.3661,32.3751,32.3123,32.3213,51274.0
2023-05-24 12:25:00,36.03,36.05,36.02,36.05,36450.0,32.3123,32.3302,32.3033,32.3302,36450.0
2023-05-24 12:30:00,36.05,36.07,35.97,36.0,107890.0,32.3302,32.3482,32.2585,32.2854,107890.0
2023-05-24 12:35:00,36.0,36.0,35.96,35.98,14566.0,32.2854,32.2854,32.2495,32.2675,14566.0
2023-05-24 12:40:00,35.98,36.0,35.96,35.99,39397.0,32.2675,32.2854,32.2495,32.2764,39397.0
2023-05-24 12:45:00,35.98,36.0,35.95,35.95,25233.0,32.2675,32.2854,32.2406,32.2406,25233.0
2023-05-24 12:50:00,35.95,35.98,35.94,35.97,37406.0,32.2406,32.2675,32.2316,32.2585,37406.0
2023-05-24 12:55:00,35.98,36.0,35.97,36.0,35281.0,32.2675,32.2854,32.2585,32.2854,35281.0
2023-05-24 13:00:00,35.99,36.01,35.94,35.95,58251.0,32.2764,32.2944,32.2316,32.2406,58251.0
2023-05-24 13:05:00,35.94,35.98,35.93,35.97,22792.0,32.2316,32.2675,32.2226,32.2585,22792.0
2023-05-24 13:10:00,35.97,35.97,35.91,35.93,27612.0,32.2585,32.2585,32.2047,32.2226,27612.0
2023-05-24 13:15:00,35.92,35.94,35.91,35.92,25262.0,32.2137,32.2316,32.2047,32.2137,25262.0
2023-05-24 13:20:00,35.92,35.95,35.89,35.9,70720.0,32.2137,32.2406,32.1867,32.1957,70720.0
2023-05-24 13:25:00,35.91,35.92,35.88,35.9,45108.0,32.2047,32.2137,32.1778,32.1957,45108.0
2023-05-24 13:30:00,35.9,35.95,35.9,35.95,41316.0,32.1957,32.2406,32.1957,32.2406,41316.0
2023-05-24 13:35:00,35.94,35.97,35.93,35.96,35919.0,32.2316,32.2585,32.2226,32.2495,35919.0
2023-05-24 13:40:00,35.97,35.99,35.96,35.98,34669.0,32.2585,32.2764,32.2495,32.2675,34669.0
2023-05-24 13:45:00,35.98,35.99,35.94,35.95,58023.0,32.2675,32.2764,32.2316,32.2406,58023.0
2023-05-24 13:50:00,35.95,35.97,35.93,35.97,26043.0,32.2406,32.2585,32.2226,32.2585,26043.0
2023-05-24 13:55:00,35.97,35.97,35.92,35.93,32806.0,32.2585,32.2585,32.2137,32.2226,32806.0
2023-05-24 14:00:00,35.93,35.95,35.91,35.91,53480.0,32.2226,32.2406,32.2047,32.2047,53480.0
2023-05-24 14:05:00,35.92,35.97,35.91,35.93,66054.0,32.2137,32.2585,32.2047,32.2226,66054.0
2023-05-24 14:10:00,35.93,35.94,35.88,35.93,45373.0,32.2226,32.2316,32.1778,32.2226,45373.0
2023-05-24 14:15:00,35.93,35.95,35.91,35.95,27195.0,32.2226,32.2406,32.2047,32.2406,27195.0
2023-05-24 14:20:00,35.95,35.95,35.92,35.95,21571.0,32.2406,32.2406,32.2137,32.2406,21571.0
2023-05-24 14:25:00,35.94,35.95,35.9,35.93,44542.0,32.2316,32.2406,32.1957,32.2226,44542.0
2023-05-24 14:30:00,35.93,35.95,35.92,35.95,40921.0,32.2226,32.2406,32.2137,32.2406,40921.0
2023-05-24 14:35:00,35.95,35.96,35.92,35.94,27725.0,32.2406,32.2495,32.2137,32.2316,27725.0
2023-05-24 14:40:00,35.95,35.95,35.92,35.93,22325.0,32.2406,32.2406,32.2137,32.2226,22325.0
2023-05-24 14:45:00,35.94,35.94,35.91,35.91,61212.0,32.2316,32.2316,32.2047,32.2047,61212.0
2023-05-24 14:50:00,35.91,35.92,35.86,35.87,62916.0,32.2047,32.2137,32.1598,32.1688,62916.0
2023-05-24 14:55:00,35.88,35.88,35.85,35.87,58670.0,32.1778,32.1778,32.1509,32.1688,58670.0
2023-05-24 15:00:00,35.87,35.87,35.83,35.84,41064.0,32.1688,32.1688,32.1329,32.1419,41064.0
2023-05-24 15:05:00,35.84,35.87,35.83,35.86,48227.0,32.1419,32.1688,32.1329,32.1598,48227.0
2023-05-24 15:10:00,35.85,35.91,35.84,35.91,82615.0,32.1509,32.2047,32.1419,32.2047,82615.0
2023-05-24 15:15:00,35.91,35.96,35.9,35.95,89422.0,32.2047,32.2495,32.1957,32.2406,89422.0
2023-05-24 15:20:00,35.95,35.98,35.94,35.96,41779.0,32.2406,32.2675,32.2316,32.2495,41779.0
2023-05-24 15:25:00,35.97,35.98,35.95,35.95,75393.0,32.2585,32.2675,32.2406,32.2406,75393.0
2023-05-24 15:30:00,35.95,36.02,35.95,35.99,88494.0,32.2406,32.3033,32.2406,32.2764,88494.0
2023-05-24 15:35:00,35.99,36.02,35.96,36.01,146933.0,32.2764,32.3033,32.2495,32.2944,146933.0
2023-05-24 15:40:00,36.01,36.03,35.99,36.01,122096.0,32.2944,32.3123,32.2764,32.2944,122096.0
2023-05-24 15:45:00,36.01,36.02,35.99,36.0,157494.0,32.2944,32.3033,32.2764,32.2854,157494.0
2023-05-24 15:50:00,36.0,36.0,35.94,35.97,247028.0,32.2854,32.2854,32.2316,32.2585,247028.0
2023-05-24 15:55:00,35.97,36.05,35.95,36.05,795439.0,32.2585,32.3302,32.2406,32.3302,795439.0
2023-05-25 09:30:00,35.27,35.3,35.17,35.18,535763.0,31.6307,31.6576,31.541,31.55,535763.0
2023-05-25 09:35:00,35.18,35.2,35.06,35.07,129314.0,31.55,31.5679,31.4424,31.4514,129314.0
2023-05-25 09:40:00,35.06,35.08,34.99,35.08,248283.0,31.4424,31.4603,31.3796,31.4603,248283.0
2023-05-25 09:45:00,35.08,35.24,35.08,35.14,284973.0,31.4603,31.6038,31.4603,31.5141,284973.0
2023-05-25 09:50:00,35.14,35.2,35.08,35.12,235354.0,31.5141,31.5679,31.4603,31.4962,235354.0
2023-05-25 09:55:00,35.13,35.25,35.11,35.13,121385.0,31.5052,31.6128,31.4872,31.5052,121385.0
2023-05-25 10:00:00,35.13,35.19,35.09,35.13,153272.0,31.5052,31.559,31.4693,31.5052,153272.0
2023-05-25 10:05:00,35.13,35.15,35.08,35.11,206261.0,31.5052,31.5231,31.4603,31.4872,206261.0
2023-05-25 10:10:00,35.11,35.14,35.03,35.1,185614.0,31.4872,31.5141,31.4155,31.4783,185614.0
2023-05-25 10:15:00,35.1,35.21,35.1,35.15,159743.0,31.4783,31.5769,31.4783,31.5231,159743.0
2023-05-25 10:20:00,35.14,35.18,35.12,35.16,102769.0,31.5141,31.55,31.4962,31.5321,102769.0
2023-05-25 10:25:00,35.16,35.2,35.15,35.15,109010.0,31.5321,31.5679,31.5231,31.5231,109010.0
2023-05-25 10:30:00,35.15,35.17,35.09,35.15,129609.0,31.5231,31.541,31.4693,31.5231,129609.0
2023-05-25 10:35:00,35.15,35.22,35.13,35.22,233034.0,31.5231,31.5859,31.5052,31.5859,233034.0
2023-05-25 10:40:00,35.22,35.32,35.22,35.3,160748.0,31.5859,31.6756,31.5859,31.6576,160748.0
2023-05-25 10:45:00,35.31,35.34,35.21,35.23,106697.0,31.6666,31.6935,31.5769,31.5949,106697.0
2023-05-25 10:50:00,35.23,35.3,35.23,35.27,173342.0,31.5949,31.6576,31.5949,31.6307,173342.0
2023-05-25 10:55:00,35.27,35.33,35.27,35.33,100489.0,31.6307,31.6845,31.6307,31.6845,100489.0
2023-05-25 11:00:00,35.33,35.35,35.28,35.29,121783.0,31.6845,31.7025,31.6397,31.6487,121783.0
2023-05-25 11:05:00,35.29,35.31,35.25,35.25,68204.0,31.6487,31.6666,31.6128,31.6128,68204.0
2023-05-25 11:10:00,35.25,35.3,35.24,35.25,175102.0,31.6128,31.6576,31.6038,31.6128,175102.0
2023-05-25 11:15:00,35.25,35.26,35.17,35.18,196191.0,31.6128,31.6218,31.541,31.55,196191.0
2023-05-25 11:20:00,35.18,35.2,35.13,35.14,72061.0,31.55,31.5679,31.5052,31.5141,72061.0
2023-05-25 11:25:00,35.14,35.17,35.11,35.15,102743.0,31.5141,31.541,31.4872,31.5231,102743.0
2023-05-25 11:30:00,35.15,35.17,35.09,35.11,149076.0,31.5231,31.541,31.4693,31.4872,149076.0
2023-05-25 11:35:00,35.11,35.11,35.06,35.08,210971.0,31.4872,31.4872,31.4424,31.4603,210971.0
2023-05-25 11:40:00,35.07,35.08,35.02,35.03,125009.0,31.4514,31.4603,31.4065,31.4155,125009.0
2023-05-25 11:45:00,35.04,35.07,35.02,35.04,82101.0,31.4245,31.4514,31.4065,31.4245,82101.0
2023-05-25 11:50:00,35.04,35.07,35.0,35.04,185007.0,31.4245,31.4514,31.3886,31.4245,185007.0
2023-05-25 11:55:00,35.04,35.07,35.01,35.05,105890.0,31.4245,31.4514,31.3976,31.4334,105890.0
2023-05-25 12:00:00,35.05,35.08,35.01,35.08,44916.0,31.4334,31.4603,31.3976,31.4603,44916.0
2023-05-25 12:05:00,35.07,35.09,35.05,35.08,37805.0,31.4514,31.4693,31.4334,31.4603,37805.0
2023-05-25 12:10:00,35.08,35.14,35.08,35.14,50628.0,31.4603,31.5141,31.4603,31.5141,50628.0
2023-05-25 12:15:00,35.13,35.15,35.13,35.14,33159.0,31.5052,31.5231,31.5052,31.5141,33159.0
2023-05-25 12:20:00,35.15,35.17,35.11,35.12,57058.0,31.5231,31.541,31.4872,31.4962,57058.0
2023-05-25 12:25:00,35.13,35.15,35.1,35.15,58952.0,31.5052,31.5231,31.4783,31.5231,58952.0
2023-05-25 12:30:00,35.15,35.21,35.15,35.19,114242.0,31.5231,31.5769,31.5231,31.559,114242.0
2023-05-25 12:35:00,35.19,35.22,35.16,35.17,84600.0,31.559,31.5859,31.5321,31.541,84600.0
2023-05-25 12:40:00,35.18,35.22,35.18,35.21,48461.0,31.55,31.5859,31.55,31.5769,48461.0
2023-05-25 12:45:00,35.21,35.24,35.2,35.23,65114.0,31.5769,31.6038,31.5679,31.5949,65114.0
2023-05-25 12:50:00,35.22,35.24,35.22,35.24,20815.0,31.5859,31.6038,31.5859,31.6038,20815.0
2023-05-25 12:55:00,35.23,35.27,35.2,35.21,58832.0,31.5949,31.6307,31.5679,31.5769,58832.0
2023-05-25 13:00:00,35.21,35.23,35.17,35.17,44606.0,31.5769,31.5949,31.541,31.541,44606.0
2023-05-25 13:05:00,35.18,35.21,35.16,35.2,35273.0,31.55,31.5769,31.5321,31.5679,35273.0
2023-05-25 13:10:00,35.2,35.24,35.2,35.23,34220.0,31.5679,31.6038,31.5679,31.5949,34220.0
2023-05-25 13:15:00,35.23,35.26,35.22,35.23,44092.0,31.5949,31.6218,31.5859,31.5949,44092.0
2023-05-25 13:20:00,35.24,35.25,35.22,35.22,17025.0,31.6038,31.6128,31.5859,31.5859,17025.0
2023-05-25 13:25:00,35.23,35.27,35.22,35.26,34823.0,31.5949,31.6307,31.5859,31.6218,34823.0
2023-05-25 13:30:00,35.25,35.26,35.22,35.25,58073.0,31.6128,31.6218,31.5859,31.6128,58073.0
2023-05-25 13:35:00,35.24,35.25,35.23,35.25,24390.0,31.6038,31.6128,31.5949,31.6128,24390.0
2023-05-25 13:40:00,35.24,35.29,35.24,35.28,65098.0,31.6038,31.6487,31.6038,31.6397,65098.0
2023-05-25 13:45:00,35.28,35.28,35.25,35.27,30008.0,31.6397,31.6397,31.6128,31.6307,30008.0
2023-05-25 13:50:00,35.27,35.27,35.23,35.23,41039.0,31.6307,31.6307,31.5949,31.5949,41039.0
2023-05-25 13:55:00,35.23,35.26,35.23,35.25,80031.0,31.5949,31.6218,31.5949,31.6128,80031.0
2023-05-25 14:00:00,35.26,35.35,35.25,35.32,152659.0,31.6218,31.7025,31.6128,31.6756,152659.0
2023-05-25 14:05:00,35.32,35.32,35.25,35.25,92878.0,31.6756,31.6756,31.6128,31.6128,92878.0
2023-05-25 14:10:00,35.26,35.28,35.25,35.27,41372.0,31.6218,31.6397,31.6128,31.6307,41372.0
2023-05-25 14:15:00,35.27,35.33,35.27,35.32,67899.0,31.6307,31.6845,31.6307,31.6756,67899.0
2023-05-25 14:20:00,35.32,35.33,35.3,35.32,78212.0,31.6756,31.6845,31.6576,31.6756,78212.0
2023-05-25 14:25:00,35.32,35.36,35.3,35.33,97702.0,31.6756,31.7114,31.6576,31.6845,97702.0
2023-05-25 14:30:00,35.33,35.33,35.27,35.29,36636.0,31.6845,31.6845,31.6307,31.6487,36636.0
2023-05-25 14:35:00,35.29,35.29,35.26,35.27,32422.0,31.6487,31.6487,31.6218,31.6307,32422.0
2023-05-25 14:40:00,35.27,35.28,35.2,35.22,62253.0,31.6307,31.6397,31.5679,31.5859,62253.0
2023-05-25 14:45:00,35.22,35.25,35.2,35.23,82609.0,31.5859,31.6128,31.5679,31.5949,82609.0
2023-05-25 14:50:00,35.23,35.27,35.22,35.27,66513.0,31.5949,31.6307,31.5859,31.6307,66513.0
2023-05-25 14:55:00,35.27,35.27,35.23,35.25,73368.0,31.6307,31.6307,31.5949,31.6128,73368.0
2023-05-25 15:00:00,35.25,35.28,35.25,35.26,96017.0,31.6128,31.6397,31.6128,31.6218,96017.0
2023-05-25 15:05:00,35.26,35.28,35.25,35.27,71862.0,31.6218,31.6397,31.6128,31.6307,71862.0
2023-05-25 15:10:00,35.28,35.29,35.24,35.25,106082.0,31.6397,31.6487,31.6038,31.6128,106082.0
2023-05-25 15:15:00,35.25,35.28,35.24,35.27,130685.0,31.6128,31.6397,31.6038,31.6307,130685.0
2023-05-25 15:20:00,35.27,35.31,35.26,35.31,110751.0,31.6307,31.6666,31.6218,31.6666,110751.0
2023-05-25 15:25:00,35.31,35.36,35.3,35.35,70399.0,31.6666,31.7114,31.6576,31.7025,70399.0
2023-05-25 15:30:00,35.35,35.38,35.34,35.34,116096.0,31.7025,31.7294,31.6935,31.6935,116096.0
2023-05-25 15:35:00,35.34,35.37,35.32,35.37,117669.0,31.6935,31.7204,31.6756,31.7204,117669.0
2023-05-25 15:40:00,35.37,35.39,35.36,35.37,159145.0,31.7204,31.7383,31.7114,31.7204,159145.0
2023-05-25 15:45:00,35.37,35.41,35.36,35.37,190727.0,31.7204,31.7563,31.7114,31.7204,190727.0
2023-05-25 15:50:00,35.37,35.39,35.34,35.37,250180.0,31.7204,31.7383,31.6935,31.7204,250180.0
2023-05-25 15:55:00,35.36,35.4,35.36,35.36,538772.0,31.7114,31.7473,31.7114,31.7114,538772.0
2023-05-26 09:30:00,35.43,35.57,35.43,35.53,222709.0,31.7742,31.8998,31.7742,31.8639,222709.0
2023-05-26 09:35:00,35.53,35.56,35.39,35.4,105132.0,31.8639,31.8908,31.7383,31.7473,105132.0
2023-05-26 09:40:00,35.4,35.51,35.4,35.45,63055.0,31.7473,31.846,31.7473,31.7922,63055.0
2023-05-26 09:45:00,35.44,35.49,35.39,35.4,74385.0,31.7832,31.828,31.7383,31.7473,74385.0
2023-05-26 09:50:00,35.39,35.42,35.31,35.42,77124.0,31.7383,31.7652,31.6666,31.7652,77124.0
2023-05-26 09:55:00,35.42,35.45,35.39,35.41,57053.0,31.7652,31.7922,31.7383,31.7563,57053.0
2023-05-26 10:00:00,35.41,35.46,35.34,35.41,134670.0,31.7563,31.8011,31.6935,31.7563,134670.0
2023-05-26 10:05:00,35.41,35.47,35.39,35.45,95810.0,31.7563,31.8101,31.7383,31.7922,95810.0
2023-05-26 10:10:00,35.46,35.47,35.32,35.33,153210.0,31.8011,31.8101,31.6756,31.6845,153210.0
2023-05-26 10:15:00,35.33,35.37,35.31,35.35,86605.0,31.6845,31.7204,31.6666,31.7025,86605.0
2023-05-26 10:20:00,35.35,35.41,35.33,35.4,60239.0,31.7025,31.7563,31.6845,31.7473,60239.0
2023-05-26 10:25:00,35.41,35.43,35.38,35.39,77131.0,31.7563,31.7742,31.7294,31.7383,77131.0
2023-05-26 10:30:00,35.39,35.39,35.32,35.37,138269.0,31.7383,31.7383,31.6756,31.7204,138269.0
2023-05-26 10:35:00,35.37,35.38,35.32,35.33,72988.0,31.7204,31.7294,31.6756,31.6845,72988.0
2023-05-26 10:40:00,35.34,35.35,35.25,35.27,110813.0,31.6935,31.7025,31.6128,31.6307,110813.0
2023-05-26 10:45:00,35.27,35.31,35.24,35.29,62940.0,31.6307,31.6666,31.6038,31.6487,62940.0
2023-05-26 10:50:00,35.29,35.31,35.24,35.29,97529.0,31.6487,31.6666,31.6038,31.6487,97529.0
2023-05-26 10:55:00,35.3,35.3,35.25,35.27,45651.0,31.6576,31.6576,31.6128,31.6307,45651.0
2023-05-26 11:00:00,35.27,35.28,35.24,35.25,78247.0,31.6307,31.6397,31.6038,31.6128,78247.0
2023-05-26 11:05:00,35.24,35.27,35.21,35.27,47542.0,31.6038,31.6307,31.5769,31.6307,47542.0
2023-05-26 11:10:00,35.26,35.26,35.2,35.23,131761.0,31.6218,31.6218,31.5679,31.5949,131761.0
2023-05-26 11:15:00,35.23,35.29,35.21,35.29,52029.0,31.5949,31.6487,31.5769,31.6487,52029.0
2023-05-26 11:20:00,35.3,35.3,35.26,35.27,86779.0,31.6576,31.6576,31.6218,31.6307,86779.0
2023-05-26 11:25:00,35.27,35.3,35.24,35.24,51260.0,31.6307,31.6576,31.6038,31.6038,51260.0
2023-05-26 11:30:00,35.24,35.29,35.23,35.25,118689.0,31.6038,31.6487,31.5949,31.6128,118689.0
2023-05-26 11:35:00,35.25,35.28,35.25,35.26,33826.0,31.6128,31.6397,31.6128,31.6218,33826.0
2023-05-26 11:40:00,35.26,35.28,35.23,35.24,33148.0,31.6218,31.6397,31.5949,31.6038,33148.0
2023-05-26 11:45:00,35.24,35.26,35.2,35.24,49897.0,31.6038,31.6218,31.5679,31.6038,49897.0
2023-05-26 11:50:00,35.24,35.27,35.23,35.27,30182.0,31.6038,31.6307,31.5949,31.6307,30182.0
2023-05-26 11:55:00,35.27,35.27,35.23,35.26,28499.0,31.6307,31.6307,31.5949,31.6218,28499.0
2023-05-26 12:00:00,35.26,35.31,35.26,35.3,24800.0,31.6218,31.6666,31.6218,31.6576,24800.0
2023-05-26 12:05:00,35.31,35.33,35.3,35.32,26001.0,31.6666,31.6845,31.6576,31.6756,26001.0
2023-05-26 12:10:00,35.33,35.35,35.3,35.3,13973.0,31.6845,31.7025,31.6576,31.6576,13973.0
2023-05-26 12:15:00,35.3,35.32,35.28,35.29,11720.0,31.6576,31.6756,31.6397,31.6487,11720.0
2023-05-26 12:20:00,35.3,35.34,35.29,35.34,16131.0,31.6576,31.6935,31.6487,31.6935,16131.0
2023-05-26 12:25:00,35.34,35.37,35.32,35.36,15155.0,31.6935,31.7204,31.6756,31.7114,15155.0
2023-05-26 12:30:00,35.37,35.37,35.34,35.34,63894.0,31.7204,31.7204,31.6935,31.6935,63894.0
2023-05-26 12:35:00,35.35,35.37,35.33,35.37,67035.0,31.7025,31.7204,31.6845,31.7204,67035.0
2023-05-26 12:40:00,35.37,35.4,35.36,35.38,91851.0,31.7204,31.7473,31.7114,31.7294,91851.0
2023-05-26 12:45:00,35.39,35.41,35.38,35.4,139648.0,31.7383,31.7563,31.7294,31.7473,139648.0
2023-05-26 12:50:00,35.41,35.45,35.4,35.43,119613.0,31.7563,31.7922,31.7473,31.7742,119613.0
2023-05-26 12:55:00,35.43,35.45,35.39,35.4,103310.0,31.7742,31.7922,31.7383,31.7473,103310.0
2023-05-26 13:00:00,35.41,35.45,35.4,35.44,41457.0,31.7563,31.7922,31.7473,31.7832,41457.0
2023-05-26 13:05:00,35.44,35.48,35.43,35.47,37289.0,31.7832,31.8191,31.7742,31.8101,37289.0
2023-05-26 13:10:00,35.46,35.47,35.43,35.44,38596.0,31.8011,31.8101,31.7742,31.7832,38596.0
2023-05-26 13:15:00,35.44,35.44,35.42,35.44,68896.0,31.7832,31.7832,31.7652,31.7832,68896.0
2023-05-26 13:20:00,35.44,35.46,35.43,35.45,27219.0,31.7832,31.8011,31.7742,31.7922,27219.0
2023-05-26 13:25:00,35.45,35.45,35.42,35.43,54598.0,31.7922,31.7922,31.7652,31.7742,54598.0
2023-05-26 13:30:00,35.43,35.47,35.42,35.47,31822.0,31.7742,31.8101,31.7652,31.8101,31822.0
2023-05-26 13:35:00,35.46,35.47,35.43,35.45,42801.0,31.8011,31.8101,31.7742,31.7922,42801.0
2023-05-26 13:40:00,35.45,35.45,35.4,35.41,31365.0,31.7922,31.7922,31.7473,31.7563,31365.0
2023-05-26 13:45:00,35.42,35.43,35.41,35.43,26213.0,31.7652,31.7742,31.7563,31.7742,26213.0
2023-05-26 13:50:00,35.43,35.44,35.41,35.41,13985.0,31.7742,31.7832,31.7563,31.7563,13985.0
2023-05-26 13:55:00,35.42,35.46,35.41,35.46,30585.0,31.7652,31.8011,31.7563,31.8011,30585.0
2023-05-26 14:00:00,35.46,35.49,35.46,35.47,48841.0,31.8011,31.828,31.8011,31.8101,48841.0
2023-05-26 14:05:00,35.47,35.47,35.43,35.45,43808.0,31.8101,31.8101,31.7742,31.7922,43808.0
2023-05-26 14:10:00,35.45,35.49,35.45,35.48,33246.0,31.7922,31.828,31.7922,31.8191,33246.0
2023-05-26 14:15:00,35.48,35.51,35.47,35.49,29196.0,31.8191,31.846,31.8101,31.828,29196.0
2023-05-26 14:20:00,35.5,35.51,35.48,35.51,27709.0,31.837,31.846,31.8191,31.846,27709.0
2023-05-26 14:25:00,35.51,35.53,35.5,35.52,26390.0,31.846,31.8639,31.837,31.8549,26390.0
2023-05-26 14:30:00,35.52,35.54,35.52,35.53,35430.0,31.8549,31.8729,31.8549,31.8639,35430.0
2023-05-26 14:35:00,35.53,35.57,35.53,35.56,47283.0,31.8639,31.8998,31.8639,31.8908,47283.0
2023-05-26 14:40:00,35.55,35.58,35.55,35.57,83590.0,31.8818,31.9087,31.8818,31.8998,83590.0
2023-05-26 14:45:00,35.57,35.59,35.56,35.57,41069.0,31.8998,31.9177,31.8908,31.8998,41069.0
2023-05-26 14:50:00,35.57,35.57,35.54,35.56,26259.0,31.8998,31.8998,31.8729,31.8908,26259.0
2023-05-26 14:55:00,35.55,35.57,35.55,35.55,24152.0,31.8818,31.8998,31.8818,31.8818,24152.0
2023-05-26 15:00:00,35.55,35.61,35.55,35.59,34135.0,31.8818,31.9356,31.8818,31.9177,34135.0
2023-05-26 15:05:00,35.58,35.59,35.54,35.55,44514.0,31.9087,31.9177,31.8729,31.8818,44514.0
2023-05-26 15:10:00,35.55,35.59,35.54,35.59,25921.0,31.8818,31.9177,31.8729,31.9177,25921.0
2023-05-26 15:15:00,35.58,35.59,35.56,35.58,67917.0,31.9087,31.9177,31.8908,31.9087,67917.0
2023-05-26 15:20:00,35.59,35.59,35.56,35.57,30728.0,31.9177,31.9177,31.8908,31.8998,30728.0
2023-05-26 15:25:00,35.57,35.57,35.53,35.54,62957.0,31.8998,31.8998,31.8639,31.8729,62957.0
2023-05-26 15:30:00,35.54,35.57,35.53,35.55,64198.0,31.8729,31.8998,31.8639,31.8818,64198.0
2023-05-26 15:35:00,35.55,35.58,35.54,35.58,168108.0,31.8818,31.9087,31.8729,31.9087,168108.0
2023-05-26 15:40:00,35.58,35.63,35.57,35.59,267689.0,31.9087,31.9536,31.8998,31.9177,267689.0
2023-05-26 15:45:00,35.59,35.62,35.59,35.61,100291.0,31.9177,31.9446,31.9177,31.9356,100291.0
2023-05-26 15:50:00,35.61,35.61,35.55,35.58,186167.0,31.9356,31.9356,31.8818,31.9087,186167.0
2023-05-26 15:55:00,35.58,35.59,35.55,35.55,272726.0,31.9087,31.9177,31.8818,31.8818,272726.0
2023-05-30 09:30:00,34.82,34.86,34.68,34.73,466940.0,31.2272,31.263,31.1016,31.1464,466940.0
2023-05-30 09:35:00,34.73,34.78,34.67,34.71,97744.0,31.1464,31.1913,31.0926,31.1285,97744.0
2023-05-30 09:40:00,34.7,34.77,34.66,34.76,147975.0,31.1195,31.1823,31.0837,31.1733,147975.0
2023-05-30 09:45:00,34.76,34.8,34.7,34.71,175966.0,31.1733,31.2092,31.1195,31.1285,175966.0
2023-05-30 09:50:00,34.7,34.76,34.69,34.74,123296.0,31.1195,31.1733,31.1106,31.1554,123296.0
2023-05-30 09:55:00,34.75,34.79,34.7,34.76,76021.0,31.1644,31.2003,31.1195,31.1733,76021.0
2023-05-30 10:00:00,34.76,34.77,34.72,34.74,83163.0,31.1733,31.1823,31.1375,31.1554,83163.0
2023-05-30 10:05:00,34.74,34.85,34.71,34.85,58910.0,31.1554,31.2541,31.1285,31.2541,58910.0
2023-05-30 10:10:00,34.85,34.89,34.82,34.88,115902.0,31.2541,31.2899,31.2272,31.281,115902.0
2023-05-30 10:15:00,34.89,35.04,34.89,35.04,72978.0,31.2899,31.4245,31.2899,31.4245,72978.0
2023-05-30 10:20:00,35.05,35.06,34.95,34.98,90509.0,31.4334,31.4424,31.3437,31.3706,90509.0
2023-05-30 10:25:00,34.98,34.98,34.86,34.91,46400.0,31.3706,31.3706,31.263,31.3079,46400.0
2023-05-30 10:30:00,34.9,34.92,34.85,34.87,124838.0,31.2989,31.3168,31.2541,31.272,124838.0
2023-05-30 10:35:00,34.87,34.89,34.85,34.87,33207.0,31.272,31.2899,31.2541,31.272,33207.0
2023-05-30 10:40:00,34.87,34.89,34.8,34.81,60960.0,31.272,31.2899,31.2092,31.2182,60960.0
2023-05-30 10:45:00,34.81,34.84,34.79,34.83,90003.0,31.2182,31.2451,31.2003,31.2361,90003.0
2023-05-30 10:50:00,34.84,34.85,34.81,34.82,64956.0,31.2451,31.2541,31.2182,31.2272,64956.0
2023-05-30 10:55:00,34.82,34.83,34.78,34.8,24603.0,31.2272,31.2361,31.1913,31.2092,24603.0
2023-05-30 11:00:00,34.8,34.84,34.8,34.81,29157.0,31.2092,31.2451,31.2092,31.2182,29157.0
2023-05-30 11:05:00,34.81,34.86,34.8,34.82,92149.0,31.2182,31.263,31.2092,31.2272,92149.0
2023-05-30 11:10:00,34.82,34.82,34.76,34.77,42026.0,31.2272,31.2272,31.1733,31.1823,42026.0
2023-05-30 11:15:00,34.77,34.78,34.72,34.74,57129.0,31.1823,31.1913,31.1375,31.1554,57129.0
2023-05-30 11:20:00,34.73,34.75,34.72,34.74,71774.0,31.1464,31.1644,31.1375,31.1554,71774.0
2023-05-30 11:25:00,34.74,34.77,34.73,34.75,29115.0,31.1554,31.1823,31.1464,31.1644,29115.0
2023-05-30 11:30:00,34.76,34.8,34.73,34.74,113935.0,31.1733,31.2092,31.1464,31.1554,113935.0
2023-05-30 11:35:00,34.75,34.77,34.7,34.7,107463.0,31.1644,31.1823,31.1195,31.1195,107463.0
2023-05-30 11:40:00,34.7,34.71,34.68,34.68,42552.0,31.1195,31.1285,31.1016,31.1016,42552.0
2023-05-30 11:45:00,34.67,34.74,34.67,34.71,27526.0,31.0926,31.1554,31.0926,31.1285,27526.0
2023-05-30 11:50:00,34.72,34.72,34.66,34.66,31977.0,31.1375,31.1375,31.0837,31.0837,31977.0
2023-05-30 11:55:00,34.66,34.72,34.66,34.7,31347.0,31.0837,31.1375,31.0837,31.1195,31347.0
2023-05-30 12:00:00,34.7,34.75,34.7,34.73,56245.0,31.1195,31.1644,31.1195,31.1464,56245.0
2023-05-30 12:05:00,34.73,34.73,34.67,34.69,26420.0,31.1464,31.1464,31.0926,31.1106,26420.0
2023-05-30 12:10:00,34.7,34.75,34.69,34.73,45301.0,31.1195,31.1644,31.1106,31.1464,45301.0
2023-05-30 12:15:00,34.73,34.74,34.7,34.72,53110.0,31.1464,31.1554,31.1195,31.1375,53110.0
2023-05-30 12:20:00,34.72,34.74,34.7,34.71,31774.0,31.1375,31.1554,31.1195,31.1285,31774.0
2023-05-30 12:25:00,34.72,34.76,34.71,34.75,63542.0,31.1375,31.1733,31.1285,31.1644,63542.0
2023-05-30 12:30:00,34.76,34.78,34.74,34.77,27818.0,31.1733,31.1913,31.1554,31.1823,27818.0
2023-05-30 12:35:00,34.78,34.8,34.75,34.75,57533.0,31.1913,31.2092,31.1644,31.1644,57533.0
2023-05-30 12:40:00,34.74,34.75,34.71,34.71,48950.0,31.1554,31.1644,31.1285,31.1285,48950.0
2023-05-30 12:45:00,34.71,34.74,34.7,34.73,20432.0,31.1285,31.1554,31.1195,31.1464,20432.0
2023-05-30 12:50:00,34.73,34.77,34.71,34.76,27942.0,31.1464,31.1823,31.1285,31.1733,27942.0
2023-05-30 12:55:00,34.77,34.77,34.75,34.76,13271.0,31.1823,31.1823,31.1644,31.1733,13271.0
2023-05-30 13:00:00,34.76,34.78,34.74,34.75,43238.0,31.1733,31.1913,31.1554,31.1644,43238.0
2023-05-30 13:05:00,34.75,34.75,34.7,34.73,51863.0,31.1644,31.1644,31.1195,31.1464,51863.0
2023-05-30 13:10:00,34.73,34.74,34.69,34.7,23756.0,31.1464,31.1554,31.1106,31.1195,23756.0
2023-05-30 13:15:00,34.7,34.74,34.68,34.73,37721.0,31.1195,31.1554,31.1016,31.1464,37721.0
2023-05-30 13:20:00,34.73,34.73,34.69,34.7,56037.0,31.1464,31.1464,31.1106,31.1195,56037.0
2023-05-30 13:25:00,34.7,34.7,34.66,34.66,54560.0,31.1195,31.1195,31.0837,31.0837,54560.0
2023-05-30 13:30:00,34.66,34.7,34.64,34.69,51907.0,31.0837,31.1195,31.0657,31.1106,51907.0
2023-05-30 13:35:00,34.69,34.7,34.66,34.67,22676.0,31.1106,31.1195,31.0837,31.0926,22676.0
2023-05-30 13:40:00,34.68,34.7,34.67,34.7,24712.0,31.1016,31.1195,31.0926,31.1195,24712.0
2023-05-30 13:45:00,34.69,34.73,34.69,34.71,28411.0,31.1106,31.1464,31.1106,31.1285,28411.0
2023-05-30 13:50:00,34.71,34.71,34.66,34.68,30002.0,31.1285,31.1285,31.0837,31.1016,30002.0
2023-05-30 13:55:00,34.67,34.69,34.66,34.69,29938.0,31.0926,31.1106,31.0837,31.1106,29938.0
2023-05-30 14:00:00,34.69,34.69,34.66,34.68,20497.0,31.1106,31.1106,31.0837,31.1016,20497.0
2023-05-30 14:05:00,34.68,34.69,34.62,34.63,87755.0,31.1016,31.1106,31.0478,31.0568,87755.0
2023-05-30 14:10:00,34.63,34.67,34.62,34.66,54422.0,31.0568,31.0926,31.0478,31.0837,54422.0
2023-05-30 14:15:00,34.66,34.7,34.65,34.7,35856.0,31.0837,31.1195,31.0747,31.1195,35856.0
2023-05-30 14:20:00,34.69,34.71,34.67,34.71,33329.0,31.1106,31.1285,31.0926,31.1285,33329.0
2023-05-30 14:25:00,34.7,34.73,34.69,34.72,33744.0,31.1195,31.1464,31.1106,31.1375,33744.0
2023-05-30 14:30:00,34.72,34.77,34.72,34.77,88380.0,31.1375,31.1823,31.1375,31.1823,88380.0
2023-05-30 14:35:00,34.76,34.77,34.73,34.76,42340.0,31.1733,31.1823,31.1464,31.1733,42340.0
2023-05-30 14:40:00,34.76,34.78,34.75,34.77,29517.0,31.1733,31.1913,31.1644,31.1823,29517.0
2023-05-30 14:45:00,34.78,34.78,34.76,34.76,56287.0,31.1913,31.1913,31.1733,31.1733,56287.0
2023-05-30 14:50:00,34.77,34.78,34.74,34.78,38903.0,31.1823,31.1913,31.1554,31.1913,38903.0
2023-05-30 14:55:00,34.78,34.78,34.73,34.73,36739.0,31.1913,31.1913,31.1464,31.1464,36739.0
2023-05-30 15:00:00,34.74,34.76,34.73,34.73,52813.0,31.1554,31.1733,31.1464,31.1464,52813.0
2023-05-30 15:05:00,34.73,34.74,34.67,34.7,453474.0,31.1464,31.1554,31.0926,31.1195,453474.0
2023-05-30 15:10:00,34.69,34.76,34.67,34.73,175528.0,31.1106,31.1733,31.0926,31.1464,175528.0
2023-05-30 15:15:00,34.73,34.79,34.72,34.78,49848.0,31.1464,31.2003,31.1375,31.1913,49848.0
2023-05-30 15:20:00,34.77,34.81,34.77,34.79,51941.0,31.1823,31.2182,31.1823,31.2003,51941.0
2023-05-30 15:25:00,34.79,34.81,34.78,34.78,84894.0,31.2003,31.2182,31.1913,31.1913,84894.0
2023-05-30 15:30:00,34.79,34.83,34.78,34.83,200404.0,31.2003,31.2361,31.1913,31.2361,200404.0
2023-05-30 15:35:00,34.83,34.89,34.82,34.88,126681.0,31.2361,31.2899,31.2272,31.281,126681.0
2023-05-30 15:40:00,34.88,34.96,34.86,34.95,403481.0,31.281,31.3527,31.263,31.3437,403481.0
2023-05-30 15:45:00,34.94,34.97,34.91,34.97,465682.0,31.3348,31.3617,31.3079,31.3617,465682.0
2023-05-30 15:50:00,34.97,34.99,34.95,34.96,308835.0,31.3617,31.3796,31.3437,31.3527,308835.0
2023-05-30 15:55:00,34.97,35.0,34.95,34.98,474563.0,31.3617,31.3886,31.3437,31.3706,474563.0
2023-05-31 09:30:00,33.65,33.83,33.62,33.75,965552.0,30.1779,30.3393,30.151,30.2676,965552.0
2023-05-31 09:35:00,33.74,33.9,33.74,33.82,420965.0,30.2586,30.4021,30.2586,30.3303,420965.0
2023-05-31 09:40:00,33.81,33.87,33.76,33.77,231480.0,30.3214,30.3752,30.2765,30.2855,231480.0
2023-05-31 09:45:00,33.76,33.77,33.63,33.71,400788.0,30.2765,30.2855,30.1599,30.2317,400788.0
2023-05-31 09:50:00,33.71,33.82,33.67,33.8,258005.0,30.2317,30.3303,30.1958,30.3124,258005.0
2023-05-31 09:55:00,33.8,33.85,33.78,33.83,93663.0,30.3124,30.3572,30.2945,30.3393,93663.0
2023-05-31 10:00:00,33.83,33.84,33.7,33.76,184356.0,30.3393,30.3483,30.2227,30.2765,184356.0
2023-05-31 10:05:00,33.76,33.85,33.76,33.84,103612.0,30.2765,30.3572,30.2765,30.3483,103612.0
2023-05-31 10:10:00,33.84,33.84,33.76,33.8,83843.0,30.3483,30.3483,30.2765,30.3124,83843.0
2023-05-31 10:15:00,33.8,33.83,33.76,33.79,105353.0,30.3124,30.3393,30.2765,30.3034,105353.0
2023-05-31 10:20:00,33.79,33.81,33.74,33.76,118349.0,30.3034,30.3214,30.2586,30.2765,118349.0
2023-05-31 10:25:00,33.77,33.77,33.69,33.72,147279.0,30.2855,30.2855,30.2138,30.2407,147279.0
2023-05-31 10:30:00,33.72,33.83,33.72,33.8,130254.0,30.2407,30.3393,30.2407,30.3124,130254.0
2023-05-31 10:35:00,33.8,33.9,33.78,33.89,127841.0,30.3124,30.4021,30.2945,30.3931,127841.0
2023-05-31 10:40:00,33.89,33.93,33.84,33.93,185653.0,30.3931,30.429,30.3483,30.429,185653.0
2023-05-31 10:45:00,33.93,33.97,33.81,33.82,225227.0,30.429,30.4649,30.3214,30.3303,225227.0
2023-05-31 10:50:00,33.83,33.86,33.77,33.8,145293.0,30.3393,30.3662,30.2855,30.3124,145293.0
2023-05-31 10:55:00,33.8,33.86,33.79,33.8,95495.0,30.3124,30.3662,30.3034,30.3124,95495.0
2023-05-31 11:00:00,33.79,33.8,33.74,33.78,78168.0,30.3034,30.3124,30.2586,30.2945,78168.0
2023-05-31 11:05:00,33.78,33.8,33.72,33.73,66724.0,30.2945,30.3124,30.2407,30.2496,66724.0
2023-05-31 11:10:00,33.73,33.75,33.69,33.71,64378.0,30.2496,30.2676,30.2138,30.2317,64378.0
2023-05-31 11:15:00,33.71,33.79,33.7,33.77,111589.0,30.2317,30.3034,30.2227,30.2855,111589.0
2023-05-31 11:20:00,33.78,33.78,33.7,33.72,95644.0,30.2945,30.2945,30.2227,30.2407,95644.0
2023-05-31 11:25:00,33.73,33.8,33.71,33.73,280197.0,30.2496,30.3124,30.2317,30.2496,280197.0
2023-05-31 11:30:00,33.72,33.77,33.68,33.75,360150.0,30.2407,30.2855,30.2048,30.2676,360150.0
2023-05-31 11:35:00,33.75,33.78,33.71,33.73,203394.0,30.2676,30.2945,30.2317,30.2496,203394.0
2023-05-31 11:40:00,33.73,33.74,33.67,33.68,65352.0,30.2496,30.2586,30.1958,30.2048,65352.0
2023-05-31 11:45:00,33.68,33.72,33.66,33.7,63574.0,30.2048,30.2407,30.1868,30.2227,63574.0
2023-05-31 11:50:00,33.7,33.76,33.67,33.75,87626.0,30.2227,30.2765,30.1958,30.2676,87626.0
2023-05-31 11:55:00,33.75,33.75,33.68,33.69,49183.0,30.2676,30.2676,30.2048,30.2138,49183.0
2023-05-31 12:00:00,33.69,33.73,33.69,33.7,64466.0,30.2138,30.2496,30.2138,30.2227,64466.0
2023-05-31 12:05:00,33.7,33.71,33.66,33.68,28993.0,30.2227,30.2317,30.1868,30.2048,28993.0
2023-05-31 12:10:00,33.69,33.71,33.68,33.71,34250.0,30.2138,30.2317,30.2048,30.2317,34250.0
2023-05-31 12:15:00,33.71,33.73,33.69,33.7,37188.0,30.2317,30.2496,30.2138,30.2227,37188.0
2023-05-31 12:20:00,33.7,33.72,33.68,33.72,39303.0,30.2227,30.2407,30.2048,30.2407,39303.0
2023-05-31 12:25:00,33.72,33.72,33.68,33.7,79598.0,30.2407,30.2407,30.2048,30.2227,79598.0
2023-05-31 12:30:00,33.7,33.71,33.66,33.7,53533.0,30.2227,30.2317,30.1868,30.2227,53533.0
2023-05-31 12:35:00,33.7,33.7,33.67,33.69,68117.0,30.2227,30.2227,30.1958,30.2138,68117.0
2023-05-31 12:40:00,33.69,33.76,33.67,33.75,138855.0,30.2138,30.2765,30.1958,30.2676,138855.0
2023-05-31 12:45:00,33.75,33.76,33.71,33.76,110746.0,30.2676,30.2765,30.2317,30.2765,110746.0
2023-05-31 12:50:00,33.76,33.76,33.72,33.73,75160.0,30.2765,30.2765,30.2407,30.2496,75160.0
2023-05-31 12:55:00,33.73,33.74,33.69,33.72,39858.0,30.2496,30.2586,30.2138,30.2407,39858.0
2023-05-31 13:00:00,33.71,33.72,33.69,33.7,27572.0,30.2317,30.2407,30.2138,30.2227,27572.0
2023-05-31 13:05:00,33.71,33.71,33.68,33.7,39884.0,30.2317,30.2317,30.2048,30.2227,39884.0
2023-05-31 13:10:00,33.7,33.77,33.69,33.74,237178.0,30.2227,30.2855,30.2138,30.2586,237178.0
2023-05-31 13:15:00,33.74,33.77,33.71,33.73,98694.0,30.2586,30.2855,30.2317,30.2496,98694.0
2023-05-31 13:20:00,33.72,33.73,33.67,33.69,178734.0,30.2407,30.2496,30.1958,30.2138,178734.0
2023-05-31 13:25:00,33.69,33.73,33.67,33.72,141585.0,30.2138,30.2496,30.1958,30.2407,141585.0
2023-05-31 13:30:00,33.72,33.73,33.7,33.72,45777.0,30.2407,30.2496,30.2227,30.2407,45777.0
2023-05-31 13:35:00,33.72,33.77,33.7,33.77,185747.0,30.2407,30.2855,30.2227,30.2855,185747.0
2023-05-31 13:40:00,33.77,33.8,33.76,33.79,79687.0,30.2855,30.3124,30.2765,30.3034,79687.0
2023-05-31 13:45:00,33.79,33.79,33.72,33.73,81798.0,30.3034,30.3034,30.2407,30.2496,81798.0
2023-05-31 13:50:00,33.74,33.78,33.72,33.76,45731.0,30.2586,30.2945,30.2407,30.2765,45731.0
2023-05-31 13:55:00,33.76,33.78,33.74,33.75,66525.0,30.2765,30.2945,30.2586,30.2676,66525.0
2023-05-31 14:00:00,33.75,33.75,33.69,33.7,67881.0,30.2676,30.2676,30.2138,30.2227,67881.0
2023-05-31 14:05:00,33.7,33.72,33.67,33.68,52317.0,30.2227,30.2407,30.1958,30.2048,52317.0
2023-05-31 14:10:00,33.68,33.69,33.66,33.68,55462.0,30.2048,30.2138,30.1868,30.2048,55462.0
2023-05-31 14:15:00,33.68,33.7,33.65,33.69,78118.0,30.2048,30.2227,30.1779,30.2138,78118.0
2023-05-31 14:20:00,33.69,33.7,33.67,33.7,40302.0,30.2138,30.2227,30.1958,30.2227,40302.0
2023-05-31 14:25:00,33.7,33.7,33.67,33.7,53015.0,30.2227,30.2227,30.1958,30.2227,53015.0
2023-05-31 14:30:00,33.7,33.7,33.67,33.7,68672.0,30.2227,30.2227,30.1958,30.2227,68672.0
2023-05-31 14:35:00,33.7,33.71,33.68,33.7,82341.0,30.2227,30.2317,30.2048,30.2227,82341.0
2023-05-31 14:40:00,33.7,33.71,33.68,33.69,54886.0,30.2227,30.2317,30.2048,30.2138,54886.0
2023-05-31 14:45:00,33.69,33.7,33.65,33.66,75072.0,30.2138,30.2227,30.1779,30.1868,75072.0
2023-05-31 14:50:00,33.66,33.67,33.65,33.66,106001.0,30.1868,30.1958,30.1779,30.1868,106001.0
2023-05-31 14:55:00,33.66,33.66,33.62,33.64,122975.0,30.1868,30.1868,30.151,30.1689,122975.0
2023-05-31 15:00:00,33.64,33.65,33.62,33.65,118636.0,30.1689,30.1779,30.151,30.1779,118636.0
2023-05-31 15:05:00,33.65,33.68,33.63,33.66,96247.0,30.1779,30.2048,30.1599,30.1868,96247.0
2023-05-31 15:10:00,33.66,33.67,33.64,33.66,108041.0,30.1868,30.1958,30.1689,30.1868,108041.0
2023-05-31 15:15:00,33.66,33.68,33.65,33.66,90072.0,30.1868,30.2048,30.1779,30.1868,90072.0
2023-05-31 15:20:00,33.66,33.71,33.65,33.7,150261.0,30.1868,30.2317,30.1779,30.2227,150261.0
2023-05-31 15:25:00,33.7,33.7,33.68,33.69,88787.0,30.2227,30.2227,30.2048,30.2138,88787.0
2023-05-31 15:30:00,33.69,33.72,33.68,33.72,117662.0,30.2138,30.2407,30.2048,30.2407,117662.0
2023-05-31 15:35:00,33.71,33.76,33.71,33.75,160684.0,30.2317,30.2765,30.2317,30.2676,160684.0
2023-05-31 15:40:00,33.75,33.8,33.74,33.8,206175.0,30.2676,30.3124,30.2586,30.3124,206175.0
2023-05-31 15:45:00,33.8,33.8,33.73,33.75,307778.0,30.3124,30.3124,30.2496,30.2676,307778.0
2023-05-31 15:50:00,33.74,33.75,33.7,33.73,492512.0,30.2586,30.2676,30.2227,30.2496,492512.0
2023-05-31 15:55:00,33.73,33.74,33.7,33.71,533569.0,30.2496,30.2586,30.2227,30.2317,533569.0
2023-06-01 09:30:00,34.16,34.2,34.06,34.11,294805.0,30.6353,30.6711,30.5456,30.5904,294805.0
2023-06-01 09:35:00,34.11,34.35,34.09,34.31,109286.0,30.5904,30.8057,30.5725,30.7698,109286.0
2023-06-01 09:40:00,34.32,34.34,34.16,34.19,112746.0,30.7787,30.7967,30.6353,30.6622,112746.0
2023-06-01 09:45:00,34.19,34.28,34.16,34.19,117132.0,30.6622,30.7429,30.6353,30.6622,117132.0
2023-06-01 09:50:00,34.19,34.24,34.15,34.23,142099.0,30.6622,30.707,30.6263,30.698,142099.0
2023-06-01 09:55:00,34.24,34.26,34.18,34.21,110466.0,30.707,30.7249,30.6532,30.6801,110466.0
2023-06-01 10:00:00,34.22,34.36,34.22,34.35,228926.0,30.6891,30.8146,30.6891,30.8057,228926.0
2023-06-01 10:05:00,34.34,34.34,34.22,34.23,184800.0,30.7967,30.7967,30.6891,30.698,184800.0
2023-06-01 10:10:00,34.23,34.29,34.19,34.28,124965.0,30.698,30.7518,30.6622,30.7429,124965.0
2023-06-01 10:15:00,34.28,34.32,34.25,34.28,170266.0,30.7429,30.7787,30.716,30.7429,170266.0
2023-06-01 10:20:00,34.28,34.38,34.27,34.37,84744.0,30.7429,30.8326,30.7339,30.8236,84744.0
2023-06-01 10:25:00,34.37,34.42,34.35,34.39,94312.0,30.8236,30.8684,30.8057,30.8415,94312.0
2023-06-01 10:30:00,34.39,34.5,34.36,34.5,120497.0,30.8415,30.9402,30.8146,30.9402,120497.0
2023-06-01 10:35:00,34.5,34.56,34.47,34.52,158867.0,30.9402,30.994,30.9133,30.9581,158867.0
2023-06-01 10:40:00,34.51,34.62,34.51,34.61,140619.0,30.9491,31.0478,30.9491,31.0388,140619.0
2023-06-01 10:45:00,34.61,34.69,34.59,34.64,129166.0,31.0388,31.1106,31.0209,31.0657,129166.0
2023-06-01 10:50:00,34.64,34.73,34.63,34.73,86169.0,31.0657,31.1464,31.0568,31.1464,86169.0
2023-06-01 10:55:00,34.72,34.77,34.69,34.7,90091.0,31.1375,31.1823,31.1106,31.1195,90091.0
2023-06-01 11:00:00,34.7,34.7,34.62,34.65,113439.0,31.1195,31.1195,31.0478,31.0747,113439.0
2023-06-01 11:05:00,34.64,34.72,34.63,34.66,108194.0,31.0657,31.1375,31.0568,31.0837,108194.0
2023-06-01 11:10:00,34.66,34.71,34.64,34.69,94720.0,31.0837,31.1285,31.0657,31.1106,94720.0
2023-06-01 11:15:00,34.69,34.73,34.67,34.7,65850.0,31.1106,31.1464,31.0926,31.1195,65850.0
2023-06-01 11:20:00,34.69,34.74,34.68,34.73,64058.0,31.1106,31.1554,31.1016,31.1464,64058.0
2023-06-01 11:25:00,34.73,34.8,34.71,34.78,123487.0,31.1464,31.2092,31.1285,31.1913,123487.0
2023-06-01 11:30:00,34.77,34.78,34.68,34.69,140892.0,31.1823,31.1913,31.1016,31.1106,140892.0
2023-06-01 11:35:00,34.69,34.71,34.66,34.66,63637.0,31.1106,31.1285,31.0837,31.0837,63637.0
2023-06-01 11:40:00,34.66,34.71,34.63,34.7,109570.0,31.0837,31.1285,31.0568,31.1195,109570.0
2023-06-01 11:45:00,34.69,34.72,34.66,34.7,78052.0,31.1106,31.1375,31.0837,31.1195,78052.0
2023-06-01 11:50:00,34.7,34.77,34.7,34.74,60218.0,31.1195,31.1823,31.1195,31.1554,60218.0
2023-06-01 11:55:00,34.75,34.79,34.74,34.79,67010.0,31.1644,31.2003,31.1554,31.2003,67010.0
2023-06-01 12:00:00,34.78,34.83,34.78,34.82,113878.0,31.1913,31.2361,31.1913,31.2272,113878.0
2023-06-01 12:05:00,34.82,34.84,34.8,34.8,45145.0,31.2272,31.2451,31.2092,31.2092,45145.0
2023-06-01 12:10:00,34.8,34.88,34.8,34.88,59079.0,31.2092,31.281,31.2092,31.281,59079.0
2023-06-01 12:15:00,34.87,34.9,34.85,34.89,125184.0,31.272,31.2989,31.2541,31.2899,125184.0
2023-06-01 12:20:00,34.89,34.92,34.89,34.9,100021.0,31.2899,31.3168,31.2899,31.2989,100021.0
2023-06-01 12:25:00,34.91,34.92,34.89,34.91,25206.0,31.3079,31.3168,31.2899,31.3079,25206.0
2023-06-01 12:30:00,34.9,34.93,34.88,34.9,131127.0,31.2989,31.3258,31.281,31.2989,131127.0
2023-06-01 12:35:00,34.91,34.91,34.85,34.87,37486.0,31.3079,31.3079,31.2541,31.272,37486.0
2023-06-01 12:40:00,34.86,34.9,34.85,34.89,26959.0,31.263,31.2989,31.2541,31.2899,26959.0
2023-06-01 12:45:00,34.89,34.91,34.85,34.91,27139.0,31.2899,31.3079,31.2541,31.3079,27139.0
2023-06-01 12:50:00,34.91,34.93,34.9,34.9,26267.0,31.3079,31.3258,31.2989,31.2989,26267.0
2023-06-01 12:55:00,34.9,34.9,34.87,34.89,24080.0,31.2989,31.2989,31.272,31.2899,24080.0
2023-06-01 13:00:00,34.89,34.9,34.88,34.89,22105.0,31.2899,31.2989,31.281,31.2899,22105.0
2023-06-01 13:05:00,34.88,34.9,34.87,34.89,67419.0,31.281,31.2989,31.272,31.2899,67419.0
2023-06-01 13:10:00,34.88,34.9,34.87,34.9,66243.0,31.281,31.2989,31.272,31.2989,66243.0
2023-06-01 13:15:00,34.9,34.91,34.86,34.88,60963.0,31.2989,31.3079,31.263,31.281,60963.0
2023-06-01 13:20:00,34.88,34.88,34.84,34.88,72479.0,31.281,31.281,31.2451,31.281,72479.0
2023-06-01 13:25:00,34.87,34.9,34.86,34.9,66047.0,31.272,31.2989,31.263,31.2989,66047.0
2023-06-01 13:30:00,34.89,34.9,34.86,34.89,68823.0,31.2899,31.2989,31.263,31.2899,68823.0
2023-06-01 13:35:00,34.88,34.89,34.85,34.87,25784.0,31.281,31.2899,31.2541,31.272,25784.0
2023-06-01 13:40:00,34.87,34.9,34.85,34.89,26560.0,31.272,31.2989,31.2541,31.2899,26560.0
2023-06-01 13:45:00,34.89,34.9,34.87,34.88,26294.0,31.2899,31.2989,31.272,31.281,26294.0
2023-06-01 13:50:00,34.88,34.89,34.84,34.84,48848.0,31.281,31.2899,31.2451,31.2451,48848.0
2023-06-01 13:55:00,34.84,34.89,34.84,34.88,101340.0,31.2451,31.2899,31.2451,31.281,101340.0
2023-06-01 14:00:00,34.87,34.88,34.85,34.88,32768.0,31.272,31.281,31.2541,31.281,32768.0
2023-06-01 14:05:00,34.88,34.9,34.86,34.89,88623.0,31.281,31.2989,31.263,31.2899,88623.0
2023-06-01 14:10:00,34.88,34.89,34.84,34.86,51512.0,31.281,31.2899,31.2451,31.263,51512.0
2023-06-01 14:15:00,34.85,34.87,34.85,34.86,53872.0,31.2541,31.272,31.2541,31.263,53872.0
2023-06-01 14:20:00,34.86,34.88,34.82,34.82,49314.0,31.263,31.281,31.2272,31.2272,49314.0
2023-06-01 14:25:00,34.83,34.83,34.78,34.83,93767.0,31.2361,31.2361,31.1913,31.2361,93767.0
2023-06-01 14:30:00,34.83,34.86,34.82,34.85,79631.0,31.2361,31.263,31.2272,31.2541,79631.0
2023-06-01 14:35:00,34.84,34.86,34.81,34.82,94001.0,31.2451,31.263,31.2182,31.2272,94001.0
2023-06-01 14:40:00,34.82,34.84,34.79,34.8,54763.0,31.2272,31.2451,31.2003,31.2092,54763.0
2023-06-01 14:45:00,34.8,34.81,34.79,34.8,39401.0,31.2092,31.2182,31.2003,31.2092,39401.0
2023-06-01 14:50:00,34.8,34.83,34.78,34.82,46001.0,31.2092,31.2361,31.1913,31.2272,46001.0
2023-06-01 14:55:00,34.83,34.84,34.81,34.82,56304.0,31.2361,31.2451,31.2182,31.2272,56304.0
2023-06-01 15:00:00,34.82,34.83,34.79,34.8,43752.0,31.2272,31.2361,31.2003,31.2092,43752.0
2023-06-01 15:05:00,34.8,34.82,34.78,34.8,75571.0,31.2092,31.2272,31.1913,31.2092,75571.0
2023-06-01 15:10:00,34.8,34.81,34.79,34.8,56071.0,31.2092,31.2182,31.2003,31.2092,56071.0
2023-06-01 15:15:00,34.8,34.8,34.76,34.77,86825.0,31.2092,31.2092,31.1733,31.1823,86825.0
2023-06-01 15:20:00,34.77,34.78,34.75,34.77,82966.0,31.1823,31.1913,31.1644,31.1823,82966.0
2023-06-01 15:25:00,34.77,34.77,34.73,34.74,63949.0,31.1823,31.1823,31.1464,31.1554,63949.0
2023-06-01 15:30:00,34.73,34.75,34.73,34.73,84564.0,31.1464,31.1644,31.1464,31.1464,84564.0
2023-06-01 15:35:00,34.73,34.74,34.7,34.73,116597.0,31.1464,31.1554,31.1195,31.1464,116597.0
2023-06-01 15:40:00,34.73,34.75,34.72,34.74,95276.0,31.1464,31.1644,31.1375,31.1554,95276.0
2023-06-01 15:45:00,34.75,34.75,34.72,34.73,199184.0,31.1644,31.1644,31.1375,31.1464,199184.0
2023-06-01 15:50:00,34.72,34.72,34.69,34.72,248072.0,31.1375,31.1375,31.1106,31.1375,248072.0
2023-06-01 15:55:00,34.72,34.72,34.67,34.72,370306.0,31.1375,31.1375,31.0926,31.1375,370306.0
2023-06-02 09:30:00,35.48,35.56,35.48,35.52,360287.0,31.8191,31.8908,31.8191,31.8549,360287.0
2023-06-02 09:35:00,35.53,35.59,35.48,35.58,165158.0,31.8639,31.9177,31.8191,31.9087,165158.0
2023-06-02 09:40:00,35.57,35.59,35.5,35.57,99697.0,31.8998,31.9177,31.837,31.8998,99697.0
2023-06-02 09:45:00,35.57,35.61,35.51,35.54,150714.0,31.8998,31.9356,31.846,31.8729,150714.0
2023-06-02 09:50:00,35.54,35.58,35.5,35.55,147800.0,31.8729,31.9087,31.837,31.8818,147800.0
2023-06-02 09:55:00,35.55,35.62,35.53,35.55,135476.0,31.8818,31.9446,31.8639,31.8818,135476.0
2023-06-02 10:00:00,35.56,35.59,35.5,35.54,153833.0,31.8908,31.9177,31.837,31.8729,153833.0
2023-06-02 10:05:00,35.54,35.57,35.52,35.56,121486.0,31.8729,31.8998,31.8549,31.8908,121486.0
2023-06-02 10:10:00,35.56,35.63,35.54,35.62,145275.0,31.8908,31.9536,31.8729,31.9446,145275.0
2023-06-02 10:15:00,35.61,35.64,35.52,35.56,250817.0,31.9356,31.9625,31.8549,31.8908,250817.0
2023-06-02 10:20:00,35.56,35.61,35.51,35.54,142834.0,31.8908,31.9356,31.846,31.8729,142834.0
2023-06-02 10:25:00,35.53,35.59,35.5,35.59,80535.0,31.8639,31.9177,31.837,31.9177,80535.0
2023-06-02 10:30:00,35.58,35.6,35.51,35.54,156391.0,31.9087,31.9267,31.846,31.8729,156391.0
2023-06-02 10:35:00,35.53,35.6,35.53,35.58,97294.0,31.8639,31.9267,31.8639,31.9087,97294.0
2023-06-02 10:40:00,35.58,35.59,35.55,35.58,62301.0,31.9087,31.9177,31.8818,31.9087,62301.0
2023-06-02 10:45:00,35.57,35.61,35.55,35.56,80916.0,31.8998,31.9356,31.8818,31.8908,80916.0
2023-06-02 10:50:00,35.56,35.58,35.54,35.57,81187.0,31.8908,31.9087,31.8729,31.8998,81187.0
2023-06-02 10:55:00,35.57,35.59,35.52,35.54,191075.0,31.8998,31.9177,31.8549,31.8729,191075.0
2023-06-02 11:00:00,35.54,35.6,35.53,35.58,66462.0,31.8729,31.9267,31.8639,31.9087,66462.0
2023-06-02 11:05:00,35.58,35.6,35.57,35.59,65747.0,31.9087,31.9267,31.8998,31.9177,65747.0
2023-06-02 11:10:00,35.59,35.63,35.58,35.63,58233.0,31.9177,31.9536,31.9087,31.9536,58233.0
2023-06-02 11:15:00,35.62,35.63,35.58,35.61,73589.0,31.9446,31.9536,31.9087,31.9356,73589.0
2023-06-02 11:20:00,35.6,35.6,35.53,35.53,51748.0,31.9267,31.9267,31.8639,31.8639,51748.0
2023-06-02 11:25:00,35.53,35.55,35.51,35.54,39972.0,31.8639,31.8818,31.846,31.8729,39972.0
2023-06-02 11:30:00,35.54,35.55,35.49,35.5,125824.0,31.8729,31.8818,31.828,31.837,125824.0
2023-06-02 11:35:00,35.5,35.52,35.48,35.51,52599.0,31.837,31.8549,31.8191,31.846,52599.0
2023-06-02 11:40:00,35.51,35.57,35.51,35.56,73611.0,31.846,31.8998,31.846,31.8908,73611.0
2023-06-02 11:45:00,35.56,35.56,35.52,35.52,50169.0,31.8908,31.8908,31.8549,31.8549,50169.0
2023-06-02 11:50:00,35.52,35.53,35.49,35.52,42514.0,31.8549,31.8639,31.828,31.8549,42514.0
2023-06-02 11:55:00,35.52,35.57,35.52,35.55,22460.0,31.8549,31.8998,31.8549,31.8818,22460.0
2023-06-02 12:00:00,35.56,35.58,35.54,35.58,49666.0,31.8908,31.9087,31.8729,31.9087,49666.0
2023-06-02 12:05:00,35.58,35.61,35.58,35.58,35188.0,31.9087,31.9356,31.9087,31.9087,35188.0
2023-06-02 12:10:00,35.59,35.59,35.55,35.57,31007.0,31.9177,31.9177,31.8818,31.8998,31007.0
2023-06-02 12:15:00,35.57,35.57,35.51,35.54,62479.0,31.8998,31.8998,31.846,31.8729,62479.0
2023-06-02 12:20:00,35.54,35.55,35.52,35.54,58168.0,31.8729,31.8818,31.8549,31.8729,58168.0
2023-06-02 12:25:00,35.54,35.59,35.53,35.58,30295.0,31.8729,31.9177,31.8639,31.9087,30295.0
2023-06-02 12:30:00,35.58,35.61,35.57,35.58,44155.0,31.9087,31.9356,31.8998,31.9087,44155.0
2023-06-02 12:35:00,35.57,35.59,35.53,35.58,29695.0,31.8998,31.9177,31.8639,31.9087,29695.0
2023-06-02 12:40:00,35.59,35.6,35.57,35.59,40223.0,31.9177,31.9267,31.8998,31.9177,40223.0
2023-06-02 12:45:00,35.59,35.62,35.57,35.61,33412.0,31.9177,31.9446,31.8998,31.9356,33412.0
2023-06-02 12:50:00,35.61,35.62,35.6,35.61,56070.0,31.9356,31.9446,31.9267,31.9356,56070.0
2023-06-02 12:55:00,35.62,35.64,35.61,35.61,39413.0,31.9446,31.9625,31.9356,31.9356,39413.0
2023-06-02 13:00:00,35.61,35.62,35.59,35.59,35967.0,31.9356,31.9446,31.9177,31.9177,35967.0
2023-06-02 13:05:00,35.59,35.62,35.58,35.62,37529.0,31.9177,31.9446,31.9087,31.9446,37529.0
2023-06-02 13:10:00,35.61,35.62,35.58,35.59,24895.0,31.9356,31.9446,31.9087,31.9177,24895.0
2023-06-02 13:15:00,35.59,35.64,35.59,35.64,17463.0,31.9177,31.9625,31.9177,31.9625,17463.0
2023-06-02 13:20:00,35.64,35.66,35.63,35.65,27143.0,31.9625,31.9805,31.9536,31.9715,27143.0
2023-06-02 13:25:00,35.65,35.66,35.63,35.64,43727.0,31.9715,31.9805,31.9536,31.9625,43727.0
2023-06-02 13:30:00,35.65,35.67,35.63,35.63,37594.0,31.9715,31.9894,31.9536,31.9536,37594.0
2023-06-02 13:35:00,35.63,35.65,35.62,35.64,44051.0,31.9536,31.9715,31.9446,31.9625,44051.0
2023-06-02 13:40:00,35.65,35.66,35.62,35.62,34160.0,31.9715,31.9805,31.9446,31.9446,34160.0
2023-06-02 13:45:00,35.62,35.64,35.61,35.64,31814.0,31.9446,31.9625,31.9356,31.9625,31814.0
2023-06-02 13:50:00,35.64,35.67,35.63,35.67,28356.0,31.9625,31.9894,31.9536,31.9894,28356.0
2023-06-02 13:55:00,35.66,35.67,35.63,35.65,42976.0,31.9805,31.9894,31.9536,31.9715,42976.0
2023-06-02 14:00:00,35.65,35.66,35.63,35.66,36088.0,31.9715,31.9805,31.9536,31.9805,36088.0
2023-06-02 14:05:00,35.66,35.67,35.64,35.66,43316.0,31.9805,31.9894,31.9625,31.9805,43316.0
2023-06-02 14:10:00,35.66,35.66,35.6,35.62,31664.0,31.9805,31.9805,31.9267,31.9446,31664.0
2023-06-02 14:15:00,35.62,35.64,35.59,35.59,55668.0,31.9446,31.9625,31.9177,31.9177,55668.0
2023-06-02 14:20:00,35.59,35.61,35.58,35.6,68588.0,31.9177,31.9356,31.9087,31.9267,68588.0
2023-06-02 14:25:00,35.6,35.69,35.56,35.64,341700.0,31.9267,32.0074,31.8908,31.9625,341700.0
2023-06-02 14:30:00,35.65,35.68,35.62,35.66,69578.0,31.9715,31.9984,31.9446,31.9805,69578.0
2023-06-02 14:35:00,35.66,35.68,35.64,35.67,49071.0,31.9805,31.9984,31.9625,31.9894,49071.0
2023-06-02 14:40:00,35.66,35.69,35.65,35.69,66728.0,31.9805,32.0074,31.9715,32.0074,66728.0
2023-06-02 14:45:00,35.69,35.7,35.68,35.69,27864.0,32.0074,32.0164,31.9984,32.0074,27864.0
2023-06-02 14:50:00,35.69,35.71,35.68,35.7,39491.0,32.0074,32.0253,31.9984,32.0164,39491.0
2023-06-02 14:55:00,35.7,35.71,35.68,35.7,43980.0,32.0164,32.0253,31.9984,32.0164,43980.0
2023-06-02 15:00:00,35.7,35.7,35.68,35.69,50016.0,32.0164,32.0164,31.9984,32.0074,50016.0
2023-06-02 15:05:00,35.68,35.71,35.68,35.69,64214.0,31.9984,32.0253,31.9984,32.0074,64214.0
2023-06-02 15:10:00,35.68,35.76,35.68,35.76,141623.0,31.9984,32.0702,31.9984,32.0702,141623.0
2023-06-02 15:15:00,35.76,35.81,35.75,35.79,312860.0,32.0702,32.115,32.0612,32.0971,312860.0
2023-06-02 15:20:00,35.79,35.79,35.77,35.77,193263.0,32.0971,32.0971,32.0791,32.0791,193263.0
2023-06-02 15:25:00,35.77,35.78,35.76,35.77,96017.0,32.0791,32.0881,32.0702,32.0791,96017.0
2023-06-02 15:30:00,35.77,35.79,35.75,35.76,358997.0,32.0791,32.0971,32.0612,32.0702,358997.0
2023-06-02 15:35:00,35.75,35.77,35.75,35.77,114704.0,32.0612,32.0791,32.0612,32.0791,114704.0
2023-06-02 15:40:00,35.77,35.77,35.7,35.7,215773.0,32.0791,32.0791,32.0164,32.0164,215773.0
2023-06-02 15:45:00,35.7,35.72,35.66,35.72,229658.0,32.0164,32.0343,31.9805,32.0343,229658.0
2023-06-02 15:50:00,35.71,35.71,35.65,35.67,374963.0,32.0253,32.0253,31.9715,31.9894,374963.0
2023-06-02 15:55:00,35.66,35.7,35.64,35.64,549846.0,31.9805,32.0164,31.9625,31.9625,549846.0
2023-06-05 09:30:00,35.85,35.92,35.84,35.88,361125.0,32.1509,32.2137,32.1419,32.1778,361125.0
2023-06-05 09:35:00,35.87,35.9,35.85,35.86,75218.0,32.1688,32.1957,32.1509,32.1598,75218.0
2023-06-05 09:40:00,35.86,35.9,35.77,35.78,127673.0,32.1598,32.1957,32.0791,32.0881,127673.0
2023-06-05 09:45:00,35.78,35.87,35.72,35.72,105245.0,32.0881,32.1688,32.0343,32.0343,105245.0
2023-06-05 09:50:00,35.73,35.73,35.7,35.72,26125.0,32.0433,32.0433,32.0164,32.0343,26125.0
2023-06-05 09:55:00,35.65,35.71,35.48,35.52,92438.0,31.9715,32.0253,31.8191,31.8549,92438.0
2023-06-05 10:00:00,35.53,35.65,35.52,35.55,80103.0,31.8639,31.9715,31.8549,31.8818,80103.0
2023-06-05 10:05:00,35.54,35.56,35.38,35.4,81827.0,31.8729,31.8908,31.7294,31.7473,81827.0
2023-06-05 10:10:00,35.4,35.41,35.28,35.34,99462.0,31.7473,31.7563,31.6397,31.6935,99462.0
2023-06-05 10:15:00,35.33,35.36,35.28,35.31,135330.0,31.6845,31.7114,31.6397,31.6666,135330.0
2023-06-05 10:20:00,35.3,35.4,35.27,35.37,92491.0,31.6576,31.7473,31.6307,31.7204,92491.0
2023-06-05 10:25:00,35.37,35.41,35.33,35.37,76506.0,31.7204,31.7563,31.6845,31.7204,76506.0
2023-06-05 10:30:00,35.37,35.43,35.33,35.34,59553.0,31.7204,31.7742,31.6845,31.6935,59553.0
2023-06-05 10:35:00,35.34,35.43,35.31,35.42,65546.0,31.6935,31.7742,31.6666,31.7652,65546.0
2023-06-05 10:40:00,35.44,35.47,35.41,35.47,51550.0,31.7832,31.8101,31.7563,31.8101,51550.0
2023-06-05 10:45:00,35.47,35.47,35.38,35.41,77214.0,31.8101,31.8101,31.7294,31.7563,77214.0
2023-06-05 10:50:00,35.41,35.43,35.35,35.4,46380.0,31.7563,31.7742,31.7025,31.7473,46380.0
2023-06-05 10:55:00,35.4,35.41,35.31,35.33,74062.0,31.7473,31.7563,31.6666,31.6845,74062.0
2023-06-05 11:00:00,35.34,35.39,35.32,35.34,72971.0,31.6935,31.7383,31.6756,31.6935,72971.0
2023-06-05 11:05:00,35.34,35.35,35.28,35.33,72259.0,31.6935,31.7025,31.6397,31.6845,72259.0
2023-06-05 11:10:00,35.32,35.34,35.27,35.28,46030.0,31.6756,31.6935,31.6307,31.6397,46030.0
2023-06-05 11:15:00,35.28,35.31,35.24,35.29,91971.0,31.6397,31.6666,31.6038,31.6487,91971.0
2023-06-05 11:20:00,35.29,35.3,35.25,35.27,86990.0,31.6487,31.6576,31.6128,31.6307,86990.0
2023-06-05 11:25:00,35.27,35.32,35.24,35.32,50961.0,31.6307,31.6756,31.6038,31.6756,50961.0
2023-06-05 11:30:00,35.34,35.34,35.25,35.26,204776.0,31.6935,31.6935,31.6128,31.6218,204776.0
2023-06-05 11:35:00,35.26,35.27,35.22,35.27,102361.0,31.6218,31.6307,31.5859,31.6307,102361.0
2023-06-05 11:40:00,35.27,35.35,35.25,35.33,106910.0,31.6307,31.7025,31.6128,31.6845,106910.0
2023-06-05 11:45:00,35.33,35.36,35.32,35.36,48720.0,31.6845,31.7114,31.6756,31.7114,48720.0
2023-06-05 11:50:00,35.36,35.39,35.33,35.39,63928.0,31.7114,31.7383,31.6845,31.7383,63928.0
2023-06-05 11:55:00,35.38,35.41,35.35,35.38,47477.0,31.7294,31.7563,31.7025,31.7294,47477.0
2023-06-05 12:00:00,35.38,35.39,35.36,35.38,38722.0,31.7294,31.7383,31.7114,31.7294,38722.0
2023-06-05 12:05:00,35.38,35.41,35.37,35.4,67574.0,31.7294,31.7563,31.7204,31.7473,67574.0
2023-06-05 12:10:00,35.4,35.43,35.38,35.42,31936.0,31.7473,31.7742,31.7294,31.7652,31936.0
2023-06-05 12:15:00,35.42,35.46,35.42,35.44,46569.0,31.7652,31.8011,31.7652,31.7832,46569.0
2023-06-05 12:20:00,35.45,35.46,35.43,35.45,23537.0,31.7922,31.8011,31.7742,31.7922,23537.0
2023-06-05 12:25:00,35.44,35.44,35.42,35.44,52971.0,31.7832,31.7832,31.7652,31.7832,52971.0
2023-06-05 12:30:00,35.44,35.45,35.42,35.44,42580.0,31.7832,31.7922,31.7652,31.7832,42580.0
2023-06-05 12:35:00,35.44,35.44,35.41,35.44,59849.0,31.7832,31.7832,31.7563,31.7832,59849.0
2023-06-05 12:40:00,35.44,35.45,35.42,35.44,24171.0,31.7832,31.7922,31.7652,31.7832,24171.0
2023-06-05 12:45:00,35.44,35.44,35.42,35.44,15166.0,31.7832,31.7832,31.7652,31.7832,15166.0
2023-06-05 12:50:00,35.44,35.44,35.43,35.43,15073.0,31.7832,31.7832,31.7742,31.7742,15073.0
2023-06-05 12:55:00,35.43,35.44,35.4,35.44,42310.0,31.7742,31.7832,31.7473,31.7832,42310.0
2023-06-05 13:00:00,35.44,35.45,35.4,35.43,33786.0,31.7832,31.7922,31.7473,31.7742,33786.0
2023-06-05 13:05:00,35.43,35.46,35.41,35.45,23789.0,31.7742,31.8011,31.7563,31.7922,23789.0
2023-06-05 13:10:00,35.44,35.45,35.4,35.42,41246.0,31.7832,31.7922,31.7473,31.7652,41246.0
2023-06-05 13:15:00,35.41,35.42,35.37,35.41,90160.0,31.7563,31.7652,31.7204,31.7563,90160.0
2023-06-05 13:20:00,35.41,35.43,35.4,35.41,33332.0,31.7563,31.7742,31.7473,31.7563,33332.0
2023-06-05 13:25:00,35.41,35.44,35.39,35.41,45891.0,31.7563,31.7832,31.7383,31.7563,45891.0
2023-06-05 13:30:00,35.4,35.4,35.36,35.39,21466.0,31.7473,31.7473,31.7114,31.7383,21466.0
2023-06-05 13:35:00,35.39,35.41,35.36,35.4,32552.0,31.7383,31.7563,31.7114,31.7473,32552.0
2023-06-05 13:40:00,35.4,35.4,35.35,35.36,21211.0,31.7473,31.7473,31.7025,31.7114,21211.0
2023-06-05 13:45:00,35.36,35.39,35.36,35.39,23132.0,31.7114,31.7383,31.7114,31.7383,23132.0
2023-06-05 13:50:00,35.39,35.42,35.39,35.41,16520.0,31.7383,31.7652,31.7383,31.7563,16520.0
2023-06-05 13:55:00,35.42,35.42,35.39,35.42,29762.0,31.7652,31.7652,31.7383,31.7652,29762.0
2023-06-05 14:00:00,35.41,35.43,35.4,35.41,31055.0,31.7563,31.7742,31.7473,31.7563,31055.0
2023-06-05 14:05:00,35.4,35.41,35.35,35.36,47547.0,31.7473,31.7563,31.7025,31.7114,47547.0
2023-06-05 14:10:00,35.36,35.38,35.35,35.37,33224.0,31.7114,31.7294,31.7025,31.7204,33224.0
2023-06-05 14:15:00,35.37,35.39,35.36,35.38,33869.0,31.7204,31.7383,31.7114,31.7294,33869.0
2023-06-05 14:20:00,35.38,35.39,35.36,35.37,36139.0,31.7294,31.7383,31.7114,31.7204,36139.0
2023-06-05 14:25:00,35.36,35.38,35.33,35.37,87597.0,31.7114,31.7294,31.6845,31.7204,87597.0
2023-06-05 14:30:00,35.38,35.38,35.31,35.33,96613.0,31.7294,31.7294,31.6666,31.6845,96613.0
2023-06-05 14:35:00,35.34,35.36,35.32,35.34,58670.0,31.6935,31.7114,31.6756,31.6935,58670.0
2023-06-05 14:40:00,35.34,35.36,35.32,35.35,45818.0,31.6935,31.7114,31.6756,31.7025,45818.0
2023-06-05 14:45:00,35.35,35.36,35.32,35.34,88283.0,31.7025,31.7114,31.6756,31.6935,88283.0
2023-06-05 14:50:00,35.34,35.37,35.32,35.36,92839.0,31.6935,31.7204,31.6756,31.7114,92839.0
2023-06-05 14:55:00,35.36,35.37,35.34,35.37,28592.0,31.7114,31.7204,31.6935,31.7204,28592.0
2023-06-05 15:00:00,35.37,35.38,35.31,35.32,75883.0,31.7204,31.7294,31.6666,31.6756,75883.0
2023-06-05 15:05:00,35.33,35.33,35.29,35.3,96313.0,31.6845,31.6845,31.6487,31.6576,96313.0
2023-06-05 15:10:00,35.31,35.35,35.29,35.34,40675.0,31.6666,31.7025,31.6487,31.6935,40675.0
2023-06-05 15:15:00,35.34,35.35,35.31,35.32,95428.0,31.6935,31.7025,31.6666,31.6756,95428.0
2023-06-05 15:20:00,35.32,35.35,35.32,35.33,58995.0,31.6756,31.7025,31.6756,31.6845,58995.0
2023-06-05 15:25:00,35.34,35.35,35.31,35.33,66133.0,31.6935,31.7025,31.6666,31.6845,66133.0
2023-06-05 15:30:00,35.32,35.34,35.31,35.33,95942.0,31.6756,31.6935,31.6666,31.6845,95942.0
2023-06-05 15:35:00,35.33,35.4,35.32,35.4,216108.0,31.6845,31.7473,31.6756,31.7473,216108.0
2023-06-05 15:40:00,35.4,35.44,35.39,35.43,248181.0,31.7473,31.7832,31.7383,31.7742,248181.0
2023-06-05 15:45:00,35.43,35.43,35.39,35.41,253107.0,31.7742,31.7742,31.7383,31.7563,253107.0
2023-06-05 15:50:00,35.41,35.42,35.37,35.4,333767.0,31.7563,31.7652,31.7204,31.7473,333767.0
2023-06-05 15:55:00,35.4,35.41,35.32,35.34,688845.0,31.7473,31.7563,31.6756,31.6935,688845.0
2023-06-06 09:30:00,34.7,34.78,34.66,34.77,205029.0,31.1195,31.1913,31.0837,31.1823,205029.0
2023-06-06 09:35:00,34.78,34.9,34.74,34.84,147147.0,31.1913,31.2989,31.1554,31.2451,147147.0
2023-06-06 09:40:00,34.84,34.92,34.8,34.9,137742.0,31.2451,31.3168,31.2092,31.2989,137742.0
2023-06-06 09:45:00,34.9,34.95,34.86,34.91,108362.0,31.2989,31.3437,31.263,31.3079,108362.0
2023-06-06 09:50:00,34.92,35.01,34.92,34.95,52242.0,31.3168,31.3976,31.3168,31.3437,52242.0
2023-06-06 09:55:00,34.94,34.97,34.83,34.85,90497.0,31.3348,31.3617,31.2361,31.2541,90497.0
2023-06-06 10:00:00,34.84,35.0,34.84,34.95,88487.0,31.2451,31.3886,31.2451,31.3437,88487.0
2023-06-06 10:05:00,34.95,35.07,34.95,35.07,55598.0,31.3437,31.4514,31.3437,31.4514,55598.0
2023-06-06 10:10:00,35.07,35.07,35.01,35.04,77502.0,31.4514,31.4514,31.3976,31.4245,77502.0
2023-06-06 10:15:00,35.03,35.13,35.02,35.13,64156.0,31.4155,31.5052,31.4065,31.5052,64156.0
2023-06-06 10:20:00,35.14,35.19,35.11,35.18,43422.0,31.5141,31.559,31.4872,31.55,43422.0
2023-06-06 10:25:00,35.19,35.22,35.14,35.15,34859.0,31.559,31.5859,31.5141,31.5231,34859.0
2023-06-06 10:30:00,35.15,35.18,35.14,35.16,51183.0,31.5231,31.55,31.5141,31.5321,51183.0
2023-06-06 10:35:00,35.15,35.17,35.12,35.13,49128.0,31.5231,31.541,31.4962,31.5052,49128.0
2023-06-06 10:40:00,35.14,35.19,35.13,35.16,48518.0,31.5141,31.559,31.5052,31.5321,48518.0
2023-06-06 10:45:00,35.17,35.22,35.17,35.2,77448.0,31.541,31.5859,31.541,31.5679,77448.0
2023-06-06 10:50:00,35.19,35.22,35.14,35.15,98988.0,31.559,31.5859,31.5141,31.5231,98988.0
2023-06-06 10:55:00,35.15,35.16,35.1,35.15,156914.0,31.5231,31.5321,31.4783,31.5231,156914.0
2023-06-06 11:00:00,35.16,35.23,35.13,35.2,124170.0,31.5321,31.5949,31.5052,31.5679,124170.0
2023-06-06 11:05:00,35.2,35.22,35.16,35.18,59232.0,31.5679,31.5859,31.5321,31.55,59232.0
2023-06-06 11:10:00,35.18,35.2,35.17,35.18,29502.0,31.55,31.5679,31.541,31.55,29502.0
2023-06-06 11:15:00,35.18,35.23,35.17,35.2,62403.0,31.55,31.5949,31.541,31.5679,62403.0
2023-06-06 11:20:00,35.2,35.21,35.16,35.16,78116.0,31.5679,31.5769,31.5321,31.5321,78116.0
2023-06-06 11:25:00,35.15,35.19,35.12,35.17,73133.0,31.5231,31.559,31.4962,31.541,73133.0
2023-06-06 11:30:00,35.17,35.22,35.14,35.14,230108.0,31.541,31.5859,31.5141,31.5141,230108.0
2023-06-06 11:35:00,35.15,35.21,35.14,35.21,165630.0,31.5231,31.5769,31.5141,31.5769,165630.0
2023-06-06 11:40:00,35.2,35.23,35.19,35.23,34277.0,31.5679,31.5949,31.559,31.5949,34277.0
2023-06-06 11:45:00,35.23,35.24,35.21,35.23,40158.0,31.5949,31.6038,31.5769,31.5949,40158.0
2023-06-06 11:50:00,35.24,35.24,35.18,35.18,34702.0,31.6038,31.6038,31.55,31.55,34702.0
2023-06-06 11:55:00,35.17,35.19,35.15,35.18,39579.0,31.541,31.559,31.5231,31.55,39579.0
2023-06-06 12:00:00,35.19,35.22,35.18,35.19,23518.0,31.559,31.5859,31.55,31.559,23518.0
2023-06-06 12:05:00,35.19,35.21,35.17,35.2,30559.0,31.559,31.5769,31.541,31.5679,30559.0
2023-06-06 12:10:00,35.2,35.2,35.18,35.18,40159.0,31.5679,31.5679,31.55,31.55,40159.0
2023-06-06 12:15:00,35.18,35.18,35.15,35.16,81024.0,31.55,31.55,31.5231,31.5321,81024.0
2023-06-06 12:20:00,35.17,35.2,35.17,35.2,23607.0,31.541,31.5679,31.541,31.5679,23607.0
2023-06-06 12:25:00,35.19,35.22,35.18,35.19,14069.0,31.559,31.5859,31.55,31.559,14069.0
2023-06-06 12:30:00,35.19,35.19,35.16,35.17,18770.0,31.559,31.559,31.5321,31.541,18770.0
2023-06-06 12:35:00,35.18,35.19,35.17,35.18,21459.0,31.55,31.559,31.541,31.55,21459.0
2023-06-06 12:40:00,35.18,35.21,35.16,35.2,20107.0,31.55,31.5769,31.5321,31.5679,20107.0
2023-06-06 12:45:00,35.2,35.22,35.19,35.21,30210.0,31.5679,31.5859,31.559,31.5769,30210.0
2023-06-06 12:50:00,35.22,35.23,35.2,35.2,55186.0,31.5859,31.5949,31.5679,31.5679,55186.0
2023-06-06 12:55:00,35.2,35.25,35.2,35.25,31599.0,31.5679,31.6128,31.5679,31.6128,31599.0
2023-06-06 13:00:00,35.24,35.25,35.2,35.22,27941.0,31.6038,31.6128,31.5679,31.5859,27941.0
2023-06-06 13:05:00,35.21,35.23,35.2,35.2,17980.0,31.5769,31.5949,31.5679,31.5679,17980.0
2023-06-06 13:10:00,35.2,35.22,35.19,35.21,24671.0,31.5679,31.5859,31.559,31.5769,24671.0
2023-06-06 13:15:00,35.22,35.22,35.19,35.2,24766.0,31.5859,31.5859,31.559,31.5679,24766.0
2023-06-06 13:20:00,35.2,35.21,35.16,35.18,98858.0,31.5679,31.5769,31.5321,31.55,98858.0
2023-06-06 13:25:00,35.18,35.19,35.14,35.19,57459.0,31.55,31.559,31.5141,31.559,57459.0
2023-06-06 13:30:00,35.19,35.2,35.17,35.2,36207.0,31.559,31.5679,31.541,31.5679,36207.0
2023-06-06 13:35:00,35.2,35.2,35.18,35.19,20060.0,31.5679,31.5679,31.55,31.559,20060.0
2023-06-06 13:40:00,35.19,35.19,35.17,35.19,27612.0,31.559,31.559,31.541,31.559,27612.0
2023-06-06 13:45:00,35.18,35.19,35.14,35.14,30306.0,31.55,31.559,31.5141,31.5141,30306.0
2023-06-06 13:50:00,35.14,35.19,35.14,35.19,59683.0,31.5141,31.559,31.5141,31.559,59683.0
2023-06-06 13:55:00,35.18,35.19,35.16,35.18,84538.0,31.55,31.559,31.5321,31.55,84538.0
2023-06-06 14:00:00,35.17,35.18,35.13,35.18,63651.0,31.541,31.55,31.5052,31.55,63651.0
2023-06-06 14:05:00,35.18,35.18,35.12,35.15,75849.0,31.55,31.55,31.4962,31.5231,75849.0
2023-06-06 14:10:00,35.15,35.17,35.14,35.17,33931.0,31.5231,31.541,31.5141,31.541,33931.0
2023-06-06 14:15:00,35.17,35.18,35.15,35.16,25895.0,31.541,31.55,31.5231,31.5321,25895.0
2023-06-06 14:20:00,35.16,35.19,35.16,35.18,15732.0,31.5321,31.559,31.5321,31.55,15732.0
2023-06-06 14:25:00,35.19,35.23,35.19,35.22,20477.0,31.559,31.5949,31.559,31.5859,20477.0
2023-06-06 14:30:00,35.23,35.23,35.2,35.22,23173.0,31.5949,31.5949,31.5679,31.5859,23173.0
2023-06-06 14:35:00,35.22,35.25,35.22,35.25,11567.0,31.5859,31.6128,31.5859,31.6128,11567.0
2023-06-06 14:40:00,35.24,35.25,35.23,35.24,34257.0,31.6038,31.6128,31.5949,31.6038,34257.0
2023-06-06 14:45:00,35.24,35.25,35.23,35.24,31697.0,31.6038,31.6128,31.5949,31.6038,31697.0
2023-06-06 14:50:00,35.23,35.24,35.22,35.23,44912.0,31.5949,31.6038,31.5859,31.5949,44912.0
2023-06-06 14:55:00,35.23,35.23,35.2,35.21,44279.0,31.5949,31.5949,31.5679,31.5769,44279.0
2023-06-06 15:00:00,35.21,35.23,35.2,35.23,32288.0,31.5769,31.5949,31.5679,31.5949,32288.0
2023-06-06 15:05:00,35.23,35.24,35.21,35.22,70280.0,31.5949,31.6038,31.5769,31.5859,70280.0
2023-06-06 15:10:00,35.22,35.22,35.2,35.21,28262.0,31.5859,31.5859,31.5679,31.5769,28262.0
2023-06-06 15:15:00,35.21,35.24,35.2,35.23,63356.0,31.5769,31.6038,31.5679,31.5949,63356.0
2023-06-06 15:20:00,35.24,35.25,35.24,35.25,45326.0,31.6038,31.6128,31.6038,31.6128,45326.0
2023-06-06 15:25:00,35.25,35.25,35.23,35.25,70488.0,31.6128,31.6128,31.5949,31.6128,70488.0
2023-06-06 15:30:00,35.25,35.29,35.24,35.29,133531.0,31.6128,31.6487,31.6038,31.6487,133531.0
2023-06-06 15:35:00,35.29,35.3,35.26,35.27,85533.0,31.6487,31.6576,31.6218,31.6307,85533.0
2023-06-06 15:40:00,35.26,35.3,35.25,35.3,77542.0,31.6218,31.6576,31.6128,31.6576,77542.0
2023-06-06 15:45:00,35.3,35.31,35.28,35.28,120251.0,31.6576,31.6666,31.6397,31.6397,120251.0
2023-06-06 15:50:00,35.29,35.32,35.29,35.3,161954.0,31.6487,31.6756,31.6487,31.6576,161954.0
2023-06-06 15:55:00,35.29,35.32,35.29,35.3,255797.0,31.6487,31.6756,31.6487,31.6576,255797.0
2023-06-07 09:30:00,35.26,35.39,35.22,35.39,236580.0,31.6218,31.7383,31.5859,31.7383,236580.0
2023-06-07 09:35:00,35.38,35.48,35.31,35.46,188412.0,31.7294,31.8191,31.6666,31.8011,188412.0
2023-06-07 09:40:00,35.46,35.48,35.31,35.32,128754.0,31.8011,31.8191,31.6666,31.6756,128754.0
2023-06-07 09:45:00,35.32,35.41,35.31,35.35,193069.0,31.6756,31.7563,31.6666,31.7025,193069.0
2023-06-07 09:50:00,35.36,35.43,35.35,35.42,157000.0,31.7114,31.7742,31.7025,31.7652,157000.0
2023-06-07 09:55:00,35.42,35.51,35.42,35.48,70005.0,31.7652,31.846,31.7652,31.8191,70005.0
2023-06-07 10:00:00,35.48,35.52,35.45,35.47,102729.0,31.8191,31.8549,31.7922,31.8101,102729.0
2023-06-07 10:05:00,35.48,35.56,35.47,35.51,149436.0,31.8191,31.8908,31.8101,31.846,149436.0
2023-06-07 10:10:00,35.52,35.55,35.5,35.51,84117.0,31.8549,31.8818,31.837,31.846,84117.0
2023-06-07 10:15:00,35.52,35.59,35.5,35.57,65805.0,31.8549,31.9177,31.837,31.8998,65805.0
2023-06-07 10:20:00,35.57,35.64,35.56,35.63,105185.0,31.8998,31.9625,31.8908,31.9536,105185.0
2023-06-07 10:25:00,35.64,35.66,35.61,35.64,221061.0,31.9625,31.9805,31.9356,31.9625,221061.0
2023-06-07 10:30:00,35.64,35.64,35.57,35.59,222352.0,31.9625,31.9625,31.8998,31.9177,222352.0
2023-06-07 10:35:00,35.6,35.62,35.52,35.55,144630.0,31.9267,31.9446,31.8549,31.8818,144630.0
2023-06-07 10:40:00,35.55,35.62,35.53,35.59,87906.0,31.8818,31.9446,31.8639,31.9177,87906.0
2023-06-07 10:45:00,35.59,35.62,35.58,35.62,55116.0,31.9177,31.9446,31.9087,31.9446,55116.0
2023-06-07 10:50:00,35.61,35.63,35.58,35.59,76499.0,31.9356,31.9536,31.9087,31.9177,76499.0
2023-06-07 10:55:00,35.59,35.61,35.52,35.56,54547.0,31.9177,31.9356,31.8549,31.8908,54547.0
2023-06-07 11:00:00,35.56,35.56,35.5,35.51,25146.0,31.8908,31.8908,31.837,31.846,25146.0
2023-06-07 11:05:00,35.52,35.52,35.47,35.49,44186.0,31.8549,31.8549,31.8101,31.828,44186.0
2023-06-07 11:10:00,35.5,35.51,35.46,35.48,41887.0,31.837,31.846,31.8011,31.8191,41887.0
2023-06-07 11:15:00,35.49,35.54,35.48,35.52,54495.0,31.828,31.8729,31.8191,31.8549,54495.0
2023-06-07 11:20:00,35.51,35.54,35.5,35.54,26732.0,31.846,31.8729,31.837,31.8729,26732.0
2023-06-07 11:25:00,35.54,35.56,35.53,35.53,31284.0,31.8729,31.8908,31.8639,31.8639,31284.0
2023-06-07 11:30:00,35.52,35.57,35.5,35.53,279268.0,31.8549,31.8998,31.837,31.8639,279268.0
2023-06-07 11:35:00,35.53,35.56,35.51,35.52,125153.0,31.8639,31.8908,31.846,31.8549,125153.0
2023-06-07 11:40:00,35.51,35.55,35.49,35.52,70706.0,31.846,31.8818,31.828,31.8549,70706.0
2023-06-07 11:45:00,35.53,35.57,35.52,35.57,39912.0,31.8639,31.8998,31.8549,31.8998,39912.0
2023-06-07 11:50:00,35.56,35.57,35.52,35.52,60021.0,31.8908,31.8998,31.8549,31.8549,60021.0
2023-06-07 11:55:00,35.52,35.55,35.49,35.55,138808.0,31.8549,31.8818,31.828,31.8818,138808.0
2023-06-07 12:00:00,35.55,35.61,35.53,35.59,118310.0,31.8818,31.9356,31.8639,31.9177,118310.0
2023-06-07 12:05:00,35.58,35.59,35.55,35.57,21699.0,31.9087,31.9177,31.8818,31.8998,21699.0
2023-06-07 12:10:00,35.56,35.58,35.55,35.58,26777.0,31.8908,31.9087,31.8818,31.9087,26777.0
2023-06-07 12:15:00,35.58,35.59,35.55,35.55,47702.0,31.9087,31.9177,31.8818,31.8818,47702.0
2023-06-07 12:20:00,35.55,35.56,35.53,35.55,23556.0,31.8818,31.8908,31.8639,31.8818,23556.0
2023-06-07 12:25:00,35.55,35.58,35.55,35.57,18719.0,31.8818,31.9087,31.8818,31.8998,18719.0
2023-06-07 12:30:00,35.57,35.59,35.54,35.55,22440.0,31.8998,31.9177,31.8729,31.8818,22440.0
2023-06-07 12:35:00,35.55,35.56,35.54,35.55,26860.0,31.8818,31.8908,31.8729,31.8818,26860.0
2023-06-07 12:40:00,35.56,35.58,35.54,35.55,31411.0,31.8908,31.9087,31.8729,31.8818,31411.0
2023-06-07 12:45:00,35.55,35.58,35.54,35.54,19855.0,31.8818,31.9087,31.8729,31.8729,19855.0
2023-06-07 12:50:00,35.55,35.56,35.53,35.54,24353.0,31.8818,31.8908,31.8639,31.8729,24353.0
2023-06-07 12:55:00,35.54,35.55,35.51,35.54,34199.0,31.8729,31.8818,31.846,31.8729,34199.0
2023-06-07 13:00:00,35.55,35.56,35.53,35.53,32938.0,31.8818,31.8908,31.8639,31.8639,32938.0
2023-06-07 13:05:00,35.53,35.57,35.51,35.57,86483.0,31.8639,31.8998,31.846,31.8998,86483.0
2023-06-07 13:10:00,35.57,35.59,35.55,35.59,65253.0,31.8998,31.9177,31.8818,31.9177,65253.0
2023-06-07 13:15:00,35.59,35.6,35.56,35.57,51732.0,31.9177,31.9267,31.8908,31.8998,51732.0
2023-06-07 13:20:00,35.56,35.58,35.54,35.57,41621.0,31.8908,31.9087,31.8729,31.8998,41621.0
2023-06-07 13:25:00,35.57,35.62,35.56,35.6,37349.0,31.8998,31.9446,31.8908,31.9267,37349.0
2023-06-07 13:30:00,35.59,35.61,35.57,35.58,19756.0,31.9177,31.9356,31.8998,31.9087,19756.0
2023-06-07 13:35:00,35.57,35.59,35.55,35.58,30124.0,31.8998,31.9177,31.8818,31.9087,30124.0
2023-06-07 13:40:00,35.58,35.6,35.56,35.59,43677.0,31.9087,31.9267,31.8908,31.9177,43677.0
2023-06-07 13:45:00,35.59,35.62,35.57,35.61,184487.0,31.9177,31.9446,31.8998,31.9356,184487.0
2023-06-07 13:50:00,35.61,35.63,35.6,35.62,20392.0,31.9356,31.9536,31.9267,31.9446,20392.0
2023-06-07 13:55:00,35.62,35.63,35.6,35.63,39789.0,31.9446,31.9536,31.9267,31.9536,39789.0
2023-06-07 14:00:00,35.63,35.68,35.63,35.67,77280.0,31.9536,31.9984,31.9536,31.9894,77280.0
2023-06-07 14:05:00,35.67,35.7,35.66,35.68,55385.0,31.9894,32.0164,31.9805,31.9984,55385.0
2023-06-07 14:10:00,35.67,35.68,35.65,35.66,66814.0,31.9894,31.9984,31.9715,31.9805,66814.0
2023-06-07 14:15:00,35.65,35.67,35.64,35.66,53064.0,31.9715,31.9894,31.9625,31.9805,53064.0
2023-06-07 14:20:00,35.66,35.68,35.64,35.68,60895.0,31.9805,31.9984,31.9625,31.9984,60895.0
2023-06-07 14:25:00,35.68,35.69,35.65,35.68,119722.0,31.9984,32.0074,31.9715,31.9984,119722.0
2023-06-07 14:30:00,35.68,35.71,35.66,35.69,105661.0,31.9984,32.0253,31.9805,32.0074,105661.0
2023-06-07 14:35:00,35.69,35.72,35.68,35.7,60548.0,32.0074,32.0343,31.9984,32.0164,60548.0
2023-06-07 14:40:00,35.7,35.72,35.69,35.7,68587.0,32.0164,32.0343,32.0074,32.0164,68587.0
2023-06-07 14:45:00,35.69,35.7,35.67,35.69,89541.0,32.0074,32.0164,31.9894,32.0074,89541.0
2023-06-07 14:50:00,35.68,35.69,35.66,35.69,53142.0,31.9984,32.0074,31.9805,32.0074,53142.0
2023-06-07 14:55:00,35.69,35.69,35.67,35.67,39903.0,32.0074,32.0074,31.9894,31.9894,39903.0
2023-06-07 15:00:00,35.67,35.68,35.65,35.66,50063.0,31.9894,31.9984,31.9715,31.9805,50063.0
2023-06-07 15:05:00,35.66,35.69,35.65,35.68,33373.0,31.9805,32.0074,31.9715,31.9984,33373.0
2023-06-07 15:10:00,35.68,35.68,35.66,35.66,23553.0,31.9984,31.9984,31.9805,31.9805,23553.0
2023-06-07 15:15:00,35.67,35.69,35.67,35.68,18300.0,31.9894,32.0074,31.9894,31.9984,18300.0
2023-06-07 15:20:00,35.68,35.7,35.67,35.69,43819.0,31.9984,32.0164,31.9894,32.0074,43819.0
2023-06-07 15:25:00,35.69,35.71,35.67,35.7,40903.0,32.0074,32.0253,31.9894,32.0164,40903.0
2023-06-07 15:30:00,35.7,35.72,35.69,35.71,65650.0,32.0164,32.0343,32.0074,32.0253,65650.0
2023-06-07 15:35:00,35.7,35.74,35.69,35.73,92550.0,32.0164,32.0522,32.0074,32.0433,92550.0
2023-06-07 15:40:00,35.73,35.74,35.69,35.7,260260.0,32.0433,32.0522,32.0074,32.0164,260260.0
2023-06-07 15:45:00,35.7,35.7,35.66,35.68,253618.0,32.0164,32.0164,31.9805,31.9984,253618.0
2023-06-07 15:50:00,35.69,35.7,35.66,35.69,261604.0,32.0074,32.0164,31.9805,32.0074,261604.0
2023-06-07 15:55:00,35.69,35.72,35.68,35.7,259188.0,32.0074,32.0343,31.9984,32.0164,259188.0
2023-06-08 09:30:00,35.84,35.88,35.79,35.8,187469.0,32.1419,32.1778,32.0971,32.106,187469.0
2023-06-08 09:35:00,35.81,35.84,35.65,35.66,209599.0,32.115,32.1419,31.9715,31.9805,209599.0
2023-06-08 09:40:00,35.66,35.67,35.59,35.65,157108.0,31.9805,31.9894,31.9177,31.9715,157108.0
2023-06-08 09:45:00,35.66,35.67,35.49,35.61,408752.0,31.9805,31.9894,31.828,31.9356,408752.0
2023-06-08 09:50:00,35.63,35.68,35.61,35.66,48568.0,31.9536,31.9984,31.9356,31.9805,48568.0
2023-06-08 09:55:00,35.65,35.68,35.62,35.63,47270.0,31.9715,31.9984,31.9446,31.9536,47270.0
2023-06-08 10:00:00,35.62,35.7,35.61,35.66,53568.0,31.9446,32.0164,31.9356,31.9805,53568.0
2023-06-08 10:05:00,35.66,35.68,35.62,35.67,25320.0,31.9805,31.9984,31.9446,31.9894,25320.0
2023-06-08 10:10:00,35.67,35.7,35.63,35.69,36111.0,31.9894,32.0164,31.9536,32.0074,36111.0
2023-06-08 10:15:00,35.7,35.76,35.7,35.71,41680.0,32.0164,32.0702,32.0164,32.0253,41680.0
2023-06-08 10:20:00,35.72,35.76,35.71,35.76,18055.0,32.0343,32.0702,32.0253,32.0702,18055.0
2023-06-08 10:25:00,35.76,35.79,35.73,35.79,36504.0,32.0702,32.0971,32.0433,32.0971,36504.0
2023-06-08 10:30:00,35.79,35.8,35.72,35.73,47303.0,32.0971,32.106,32.0343,32.0433,47303.0
2023-06-08 10:35:00,35.72,35.77,35.7,35.72,38876.0,32.0343,32.0791,32.0164,32.0343,38876.0
2023-06-08 10:40:00,35.72,35.77,35.71,35.74,26740.0,32.0343,32.0791,32.0253,32.0522,26740.0
2023-06-08 10:45:00,35.74,35.78,35.73,35.78,37846.0,32.0522,32.0881,32.0433,32.0881,37846.0
2023-06-08 10:50:00,35.77,35.78,35.73,35.74,60101.0,32.0791,32.0881,32.0433,32.0522,60101.0
2023-06-08 10:55:00,35.74,35.77,35.71,35.71,24758.0,32.0522,32.0791,32.0253,32.0253,24758.0
2023-06-08 11:00:00,35.72,35.73,35.64,35.64,74444.0,32.0343,32.0433,31.9625,31.9625,74444.0
2023-06-08 11:05:00,35.63,35.68,35.63,35.67,54000.0,31.9536,31.9984,31.9536,31.9894,54000.0
2023-06-08 11:10:00,35.67,35.72,35.67,35.7,32983.0,31.9894,32.0343,31.9894,32.0164,32983.0
2023-06-08 11:15:00,35.7,35.73,35.69,35.73,44546.0,32.0164,32.0433,32.0074,32.0433,44546.0
2023-06-08 11:20:00,35.73,35.74,35.69,35.73,51049.0,32.0433,32.0522,32.0074,32.0433,51049.0
2023-06-08 11:25:00,35.73,35.75,35.71,35.73,37009.0,32.0433,32.0612,32.0253,32.0433,37009.0
2023-06-08 11:30:00,35.73,35.76,35.68,35.68,142929.0,32.0433,32.0702,31.9984,31.9984,142929.0
2023-06-08 11:35:00,35.68,35.68,35.63,35.66,52363.0,31.9984,31.9984,31.9536,31.9805,52363.0
2023-06-08 11:40:00,35.65,35.65,35.52,35.52,62236.0,31.9715,31.9715,31.8549,31.8549,62236.0
2023-06-08 11:45:00,35.53,35.53,35.35,35.46,97599.0,31.8639,31.8639,31.7025,31.8011,97599.0
2023-06-08 11:50:00,35.46,35.46,35.33,35.38,68045.0,31.8011,31.8011,31.6845,31.7294,68045.0
2023-06-08 11:55:00,35.37,35.42,35.32,35.33,39170.0,31.7204,31.7652,31.6756,31.6845,39170.0
2023-06-08 12:00:00,35.34,35.34,35.25,35.28,196236.0,31.6935,31.6935,31.6128,31.6397,196236.0
2023-06-08 12:05:00,35.29,35.34,35.26,35.33,117041.0,31.6487,31.6935,31.6218,31.6845,117041.0
2023-06-08 12:10:00,35.34,35.44,35.33,35.44,55119.0,31.6935,31.7832,31.6845,31.7832,55119.0
2023-06-08 12:15:00,35.44,35.48,35.41,35.47,38886.0,31.7832,31.8191,31.7563,31.8101,38886.0
2023-06-08 12:20:00,35.47,35.51,35.46,35.51,60584.0,31.8101,31.846,31.8011,31.846,60584.0
2023-06-08 12:25:00,35.51,35.69,35.48,35.62,293310.0,31.846,32.0074,31.8191,31.9446,293310.0
2023-06-08 12:30:00,35.61,35.64,35.6,35.63,28315.0,31.9356,31.9625,31.9267,31.9536,28315.0
2023-06-08 12:35:00,35.63,35.69,35.62,35.64,42905.0,31.9536,32.0074,31.9446,31.9625,42905.0
2023-06-08 12:40:00,35.65,35.7,35.62,35.7,39664.0,31.9715,32.0164,31.9446,32.0164,39664.0
2023-06-08 12:45:00,35.7,35.77,35.7,35.74,174771.0,32.0164,32.0791,32.0164,32.0522,174771.0
2023-06-08 12:50:00,35.73,35.8,35.73,35.78,57713.0,32.0433,32.106,32.0433,32.0881,57713.0
2023-06-08 12:55:00,35.79,35.8,35.75,35.76,22121.0,32.0971,32.106,32.0612,32.0702,22121.0
2023-06-08 13:00:00,35.76,35.79,35.72,35.73,38504.0,32.0702,32.0971,32.0343,32.0433,38504.0
2023-06-08 13:05:00,35.74,35.76,35.73,35.76,19394.0,32.0522,32.0702,32.0433,32.0702,19394.0
2023-06-08 13:10:00,35.76,35.77,35.73,35.75,38877.0,32.0702,32.0791,32.0433,32.0612,38877.0
2023-06-08 13:15:00,35.76,35.79,35.76,35.79,43886.0,32.0702,32.0971,32.0702,32.0971,43886.0
2023-06-08 13:20:00,35.79,35.8,35.78,35.79,20957.0,32.0971,32.106,32.0881,32.0971,20957.0
2023-06-08 13:25:00,35.79,35.81,35.78,35.79,52350.0,32.0971,32.115,32.0881,32.0971,52350.0
2023-06-08 13:30:00,35.78,35.79,35.76,35.77,22735.0,32.0881,32.0971,32.0702,32.0791,22735.0
2023-06-08 13:35:00,35.77,35.82,35.75,35.77,48988.0,32.0791,32.124,32.0612,32.0791,48988.0
2023-06-08 13:40:00,35.77,35.78,35.76,35.77,23172.0,32.0791,32.0881,32.0702,32.0791,23172.0
2023-06-08 13:45:00,35.76,35.78,35.75,35.77,38008.0,32.0702,32.0881,32.0612,32.0791,38008.0
2023-06-08 13:50:00,35.77,35.78,35.74,35.75,46680.0,32.0791,32.0881,32.0522,32.0612,46680.0
2023-06-08 13:55:00,35.75,35.75,35.72,35.75,41904.0,32.0612,32.0612,32.0343,32.0612,41904.0
2023-06-08 14:00:00,35.76,35.78,35.75,35.77,22449.0,32.0702,32.0881,32.0612,32.0791,22449.0
2023-06-08 14:05:00,35.76,35.77,35.73,35.74,34673.0,32.0702,32.0791,32.0433,32.0522,34673.0
2023-06-08 14:10:00,35.73,35.77,35.73,35.74,68117.0,32.0433,32.0791,32.0433,32.0522,68117.0
2023-06-08 14:15:00,35.75,35.78,35.75,35.77,40067.0,32.0612,32.0881,32.0612,32.0791,40067.0
2023-06-08 14:20:00,35.77,35.78,35.74,35.75,32656.0,32.0791,32.0881,32.0522,32.0612,32656.0
2023-06-08 14:25:00,35.75,35.8,35.74,35.79,39795.0,32.0612,32.106,32.0522,32.0971,39795.0
2023-06-08 14:30:00,35.79,35.81,35.78,35.8,93424.0,32.0971,32.115,32.0881,32.106,93424.0
2023-06-08 14:35:00,35.81,35.82,35.8,35.81,59369.0,32.115,32.124,32.106,32.115,59369.0
2023-06-08 14:40:00,35.81,35.82,35.77,35.77,41454.0,32.115,32.124,32.0791,32.0791,41454.0
2023-06-08 14:45:00,35.77,35.8,35.75,35.77,107834.0,32.0791,32.106,32.0612,32.0791,107834.0
2023-06-08 14:50:00,35.77,35.79,35.76,35.77,61561.0,32.0791,32.0971,32.0702,32.0791,61561.0
2023-06-08 14:55:00,35.78,35.79,35.76,35.79,44168.0,32.0881,32.0971,32.0702,32.0971,44168.0
2023-06-08 15:00:00,35.79,35.79,35.76,35.77,59720.0,32.0971,32.0971,32.0702,32.0791,59720.0
2023-06-08 15:05:00,35.76,35.77,35.72,35.73,87782.0,32.0702,32.0791,32.0343,32.0433,87782.0
2023-06-08 15:10:00,35.73,35.78,35.72,35.78,87198.0,32.0433,32.0881,32.0343,32.0881,87198.0
2023-06-08 15:15:00,35.78,35.78,35.71,35.73,128323.0,32.0881,32.0881,32.0253,32.0433,128323.0
2023-06-08 15:20:00,35.73,35.78,35.72,35.78,103400.0,32.0433,32.0881,32.0343,32.0881,103400.0
2023-06-08 15:25:00,35.78,35.8,35.76,35.79,86146.0,32.0881,32.106,32.0702,32.0971,86146.0
2023-06-08 15:30:00,35.79,35.8,35.76,35.77,128624.0,32.0971,32.106,32.0702,32.0791,128624.0
2023-06-08 15:35:00,35.77,35.81,35.76,35.8,81423.0,32.0791,32.115,32.0702,32.106,81423.0
2023-06-08 15:40:00,35.8,35.84,35.79,35.83,188559.0,32.106,32.1419,32.0971,32.1329,188559.0
2023-06-08 15:45:00,35.83,35.85,35.81,35.84,158572.0,32.1329,32.1509,32.115,32.1419,158572.0
2023-06-08 15:50:00,35.84,35.85,35.81,35.83,321975.0,32.1419,32.1509,32.115,32.1329,321975.0
2023-06-08 15:55:00,35.83,35.86,35.8,35.8,515704.0,32.1329,32.1598,32.106,32.106,515704.0
2023-06-09 09:30:00,35.47,35.5,35.39,35.41,248285.0,31.8101,31.837,31.7383,31.7563,248285.0
2023-06-09 09:35:00,35.42,35.43,35.32,35.41,60969.0,31.7652,31.7742,31.6756,31.7563,60969.0
2023-06-09 09:40:00,35.42,35.47,35.33,35.45,45451.0,31.7652,31.8101,31.6845,31.7922,45451.0
2023-06-09 09:45:00,35.45,35.5,35.38,35.4,95884.0,31.7922,31.837,31.7294,31.7473,95884.0
2023-06-09 09:50:00,35.4,35.47,35.39,35.47,47827.0,31.7473,31.8101,31.7383,31.8101,47827.0
2023-06-09 09:55:00,35.47,35.48,35.41,35.43,40347.0,31.8101,31.8191,31.7563,31.7742,40347.0
2023-06-09 10:00:00,35.43,35.55,35.43,35.55,88393.0,31.7742,31.8818,31.7742,31.8818,88393.0
2023-06-09 10:05:00,35.55,35.6,35.53,35.59,53618.0,31.8818,31.9267,31.8639,31.9177,53618.0
2023-06-09 10:10:00,35.59,35.66,35.58,35.65,100555.0,31.9177,31.9805,31.9087,31.9715,100555.0
2023-06-09 10:15:00,35.64,35.69,35.62,35.67,111798.0,31.9625,32.0074,31.9446,31.9894,111798.0
2023-06-09 10:20:00,35.67,35.7,35.62,35.66,43451.0,31.9894,32.0164,31.9446,31.9805,43451.0
2023-06-09 10:25:00,35.66,35.71,35.65,35.69,32649.0,31.9805,32.0253,31.9715,32.0074,32649.0
2023-06-09 10:30:00,35.69,35.73,35.62,35.64,48439.0,32.0074,32.0433,31.9446,31.9625,48439.0
2023-06-09 10:35:00,35.65,35.69,35.62,35.68,53853.0,31.9715,32.0074,31.9446,31.9984,53853.0
2023-06-09 10:40:00,35.68,35.7,35.64,35.69,123093.0,31.9984,32.0164,31.9625,32.0074,123093.0
2023-06-09 10:45:00,35.69,35.75,35.66,35.73,169193.0,32.0074,32.0612,31.9805,32.0433,169193.0
2023-06-09 10:50:00,35.72,35.72,35.66,35.7,70474.0,32.0343,32.0343,31.9805,32.0164,70474.0
2023-06-09 10:55:00,35.7,35.73,35.68,35.7,51337.0,32.0164,32.0433,31.9984,32.0164,51337.0
2023-06-09 11:00:00,35.7,35.71,35.62,35.63,38848.0,32.0164,32.0253,31.9446,31.9536,38848.0
2023-06-09 11:05:00,35.63,35.66,35.62,35.63,36321.0,31.9536,31.9805,31.9446,31.9536,36321.0
2023-06-09 11:10:00,35.63,35.64,35.59,35.63,48505.0,31.9536,31.9625,31.9177,31.9536,48505.0
2023-06-09 11:15:00,35.63,35.64,35.59,35.61,69418.0,31.9536,31.9625,31.9177,31.9356,69418.0
2023-06-09 11:20:00,35.6,35.6,35.56,35.58,33512.0,31.9267,31.9267,31.8908,31.9087,33512.0
2023-06-09 11:25:00,35.57,35.58,35.53,35.54,61970.0,31.8998,31.9087,31.8639,31.8729,61970.0
2023-06-09 11:30:00,35.55,35.55,35.48,35.49,178442.0,31.8818,31.8818,31.8191,31.828,178442.0
2023-06-09 11:35:00,35.49,35.52,35.47,35.48,50986.0,31.828,31.8549,31.8101,31.8191,50986.0
2023-06-09 11:40:00,35.49,35.54,35.49,35.51,36921.0,31.828,31.8729,31.828,31.846,36921.0
2023-06-09 11:45:00,35.51,35.52,35.48,35.5,27988.0,31.846,31.8549,31.8191,31.837,27988.0
2023-06-09 11:50:00,35.5,35.52,35.47,35.52,27734.0,31.837,31.8549,31.8101,31.8549,27734.0
2023-06-09 11:55:00,35.51,35.53,35.48,35.51,104848.0,31.846,31.8639,31.8191,31.846,104848.0
2023-06-09 12:00:00,35.51,35.57,35.5,35.54,78698.0,31.846,31.8998,31.837,31.8729,78698.0
2023-06-09 12:05:00,35.54,35.55,35.5,35.52,32316.0,31.8729,31.8818,31.837,31.8549,32316.0
2023-06-09 12:10:00,35.52,35.55,35.51,35.54,25188.0,31.8549,31.8818,31.846,31.8729,25188.0
2023-06-09 12:15:00,35.54,35.56,35.53,35.56,22921.0,31.8729,31.8908,31.8639,31.8908,22921.0
2023-06-09 12:20:00,35.57,35.58,35.56,35.58,17073.0,31.8998,31.9087,31.8908,31.9087,17073.0
2023-06-09 12:25:00,35.57,35.58,35.53,35.54,28408.0,31.8998,31.9087,31.8639,31.8729,28408.0
2023-06-09 12:30:00,35.55,35.59,35.54,35.58,20710.0,31.8818,31.9177,31.8729,31.9087,20710.0
2023-06-09 12:35:00,35.59,35.59,35.55,35.56,23490.0,31.9177,31.9177,31.8818,31.8908,23490.0
2023-06-09 12:40:00,35.56,35.57,35.55,35.57,18928.0,31.8908,31.8998,31.8818,31.8998,18928.0
2023-06-09 12:45:00,35.57,35.6,35.57,35.58,23869.0,31.8998,31.9267,31.8998,31.9087,23869.0
2023-06-09 12:50:00,35.59,35.6,35.57,35.57,14459.0,31.9177,31.9267,31.8998,31.8998,14459.0
2023-06-09 12:55:00,35.58,35.6,35.57,35.6,12226.0,31.9087,31.9267,31.8998,31.9267,12226.0
2023-06-09 13:00:00,35.59,35.6,35.55,35.56,17243.0,31.9177,31.9267,31.8818,31.8908,17243.0
2023-06-09 13:05:00,35.55,35.58,35.53,35.57,38226.0,31.8818,31.9087,31.8639,31.8998,38226.0
2023-06-09 13:10:00,35.57,35.59,35.56,35.59,12911.0,31.8998,31.9177,31.8908,31.9177,12911.0
2023-06-09 13:15:00,35.59,35.6,35.56,35.58,28855.0,31.9177,31.9267,31.8908,31.9087,28855.0
2023-06-09 13:20:00,35.59,35.59,35.56,35.58,22904.0,31.9177,31.9177,31.8908,31.9087,22904.0
2023-06-09 13:25:00,35.57,35.57,35.54,35.54,15376.0,31.8998,31.8998,31.8729,31.8729,15376.0
2023-06-09 13:30:00,35.54,35.57,35.54,35.55,21091.0,31.8729,31.8998,31.8729,31.8818,21091.0
2023-06-09 13:35:00,35.55,35.55,35.51,35.52,12067.0,31.8818,31.8818,31.846,31.8549,12067.0
2023-06-09 13:40:00,35.52,35.55,35.51,35.52,18378.0,31.8549,31.8818,31.846,31.8549,18378.0
2023-06-09 13:45:00,35.53,35.55,35.52,35.54,29557.0,31.8639,31.8818,31.8549,31.8729,29557.0
2023-06-09 13:50:00,35.54,35.54,35.5,35.51,12870.0,31.8729,31.8729,31.837,31.846,12870.0
2023-06-09 13:55:00,35.5,35.51,35.47,35.51,28080.0,31.837,31.846,31.8101,31.846,28080.0
2023-06-09 14:00:00,35.52,35.52,35.5,35.51,14709.0,31.8549,31.8549,31.837,31.846,14709.0
2023-06-09 14:05:00,35.51,35.54,35.5,35.52,28515.0,31.846,31.8729,31.837,31.8549,28515.0
2023-06-09 14:10:00,35.52,35.54,35.52,35.54,31580.0,31.8549,31.8729,31.8549,31.8729,31580.0
2023-06-09 14:15:00,35.54,35.54,35.52,35.53,13471.0,31.8729,31.8729,31.8549,31.8639,13471.0
2023-06-09 14:20:00,35.52,35.54,35.52,35.53,54228.0,31.8549,31.8729,31.8549,31.8639,54228.0
2023-06-09 14:25:00,35.53,35.54,35.49,35.5,29663.0,31.8639,31.8729,31.828,31.837,29663.0
2023-06-09 14:30:00,35.5,35.53,35.5,35.52,30303.0,31.837,31.8639,31.837,31.8549,30303.0
2023-06-09 14:35:00,35.52,35.53,35.5,35.5,13950.0,31.8549,31.8639,31.837,31.837,13950.0
2023-06-09 14:40:00,35.51,35.53,35.49,35.52,29203.0,31.846,31.8639,31.828,31.8549,29203.0
2023-06-09 14:45:00,35.52,35.53,35.51,35.52,19618.0,31.8549,31.8639,31.846,31.8549,19618.0
2023-06-09 14:50:00,35.52,35.53,35.51,35.52,11825.0,31.8549,31.8639,31.846,31.8549,11825.0
2023-06-09 14:55:00,35.52,35.54,35.51,35.53,21446.0,31.8549,31.8729,31.846,31.8639,21446.0
2023-06-09 15:00:00,35.53,35.56,35.52,35.54,38874.0,31.8639,31.8908,31.8549,31.8729,38874.0
2023-06-09 15:05:00,35.54,35.54,35.49,35.49,59728.0,31.8729,31.8729,31.828,31.828,59728.0
2023-06-09 15:10:00,35.49,35.51,35.48,35.5,52864.0,31.828,31.846,31.8191,31.837,52864.0
2023-06-09 15:15:00,35.5,35.52,35.48,35.51,97384.0,31.837,31.8549,31.8191,31.846,97384.0
2023-06-09 15:20:00,35.51,35.54,35.51,35.52,78088.0,31.846,31.8729,31.846,31.8549,78088.0
2023-06-09 15:25:00,35.52,35.54,35.51,35.52,65915.0,31.8549,31.8729,31.846,31.8549,65915.0
2023-06-09 15:30:00,35.52,35.56,35.52,35.55,45526.0,31.8549,31.8908,31.8549,31.8818,45526.0
2023-06-09 15:35:00,35.55,35.55,35.49,35.52,186199.0,31.8818,31.8818,31.828,31.8549,186199.0
2023-06-09 15:40:00,35.52,35.54,35.5,35.51,147149.0,31.8549,31.8729,31.837,31.846,147149.0
2023-06-09 15:45:00,35.51,35.54,35.5,35.54,98281.0,31.846,31.8729,31.837,31.8729,98281.0
2023-06-09 15:50:00,35.53,35.54,35.49,35.51,227834.0,31.8639,31.8729,31.828,31.846,227834.0
2023-06-09 15:55:00,35.51,35.51,35.48,35.48,336471.0,31.846,31.846,31.8191,31.8191,336471.0
2023-06-12 09:30:00,34.92,35.11,34.9,35.05,265871.0,31.3168,31.4872,31.2989,31.4334,265871.0
2023-06-12 09:35:00,35.05,35.06,34.94,34.99,90751.0,31.4334,31.4424,31.3348,31.3796,90751.0
2023-06-12 09:40:00,34.98,35.08,34.98,35.05,87703.0,31.3706,31.4603,31.3706,31.4334,87703.0
2023-06-12 09:45:00,35.05,35.09,35.02,35.08,127272.0,31.4334,31.4693,31.4065,31.4603,127272.0
2023-06-12 09:50:00,35.08,35.17,35.08,35.12,106435.0,31.4603,31.541,31.4603,31.4962,106435.0
2023-06-12 09:55:00,35.13,35.14,35.06,35.11,106037.0,31.5052,31.5141,31.4424,31.4872,106037.0
2023-06-12 10:00:00,35.12,35.13,34.95,34.95,123821.0,31.4962,31.5052,31.3437,31.3437,123821.0
2023-06-12 10:05:00,34.96,34.98,34.88,34.94,426444.0,31.3527,31.3706,31.281,31.3348,426444.0
2023-06-12 10:10:00,34.93,34.98,34.9,34.98,124877.0,31.3258,31.3706,31.2989,31.3706,124877.0
2023-06-12 10:15:00,34.98,35.0,34.93,35.0,119543.0,31.3706,31.3886,31.3258,31.3886,119543.0
2023-06-12 10:20:00,34.99,35.0,34.84,34.85,77826.0,31.3796,31.3886,31.2451,31.2541,77826.0
2023-06-12 10:25:00,34.84,34.86,34.78,34.78,102924.0,31.2451,31.263,31.1913,31.1913,102924.0
2023-06-12 10:30:00,34.79,34.8,34.73,34.78,112569.0,31.2003,31.2092,31.1464,31.1913,112569.0
2023-06-12 10:35:00,34.77,34.78,34.65,34.69,119436.0,31.1823,31.1913,31.0747,31.1106,119436.0
2023-06-12 10:40:00,34.69,34.75,34.67,34.73,191123.0,31.1106,31.1644,31.0926,31.1464,191123.0
2023-06-12 10:45:00,34.73,34.76,34.67,34.7,113372.0,31.1464,31.1733,31.0926,31.1195,113372.0
2023-06-12 10:50:00,34.7,34.72,34.64,34.68,156363.0,31.1195,31.1375,31.0657,31.1016,156363.0
2023-06-12 10:55:00,34.69,34.79,34.68,34.76,143434.0,31.1106,31.2003,31.1016,31.1733,143434.0
2023-06-12 11:00:00,34.77,34.84,34.76,34.8,103169.0,31.1823,31.2451,31.1733,31.2092,103169.0
2023-06-12 11:05:00,34.82,34.86,34.8,34.84,108481.0,31.2272,31.263,31.2092,31.2451,108481.0
2023-06-12 11:10:00,34.84,34.88,34.8,34.85,58831.0,31.2451,31.281,31.2092,31.2541,58831.0
2023-06-12 11:15:00,34.86,34.87,34.82,34.82,96044.0,31.263,31.272,31.2272,31.2272,96044.0
2023-06-12 11:20:00,34.81,34.81,34.75,34.76,89445.0,31.2182,31.2182,31.1644,31.1733,89445.0
2023-06-12 11:25:00,34.76,34.8,34.75,34.77,73032.0,31.1733,31.2092,31.1644,31.1823,73032.0
2023-06-12 11:30:00,34.77,34.84,34.73,34.84,279191.0,31.1823,31.2451,31.1464,31.2451,279191.0
2023-06-12 11:35:00,34.83,34.88,34.79,34.8,91750.0,31.2361,31.281,31.2003,31.2092,91750.0
2023-06-12 11:40:00,34.8,34.83,34.75,34.81,59976.0,31.2092,31.2361,31.1644,31.2182,59976.0
2023-06-12 11:45:00,34.8,34.82,34.78,34.8,33144.0,31.2092,31.2272,31.1913,31.2092,33144.0
2023-06-12 11:50:00,34.8,34.81,34.76,34.77,24381.0,31.2092,31.2182,31.1733,31.1823,24381.0
2023-06-12 11:55:00,34.76,34.79,34.74,34.78,33172.0,31.1733,31.2003,31.1554,31.1913,33172.0
2023-06-12 12:00:00,34.77,34.82,34.77,34.8,26164.0,31.1823,31.2272,31.1823,31.2092,26164.0
2023-06-12 12:05:00,34.8,34.83,34.78,34.83,39267.0,31.2092,31.2361,31.1913,31.2361,39267.0
2023-06-12 12:10:00,34.82,34.83,34.78,34.8,59061.0,31.2272,31.2361,31.1913,31.2092,59061.0
2023-06-12 12:15:00,34.8,34.81,34.77,34.78,53233.0,31.2092,31.2182,31.1823,31.1913,53233.0
2023-06-12 12:20:00,34.79,34.79,34.77,34.79,37891.0,31.2003,31.2003,31.1823,31.2003,37891.0
2023-06-12 12:25:00,34.79,34.8,34.78,34.79,21104.0,31.2003,31.2092,31.1913,31.2003,21104.0
2023-06-12 12:30:00,34.78,34.81,34.76,34.77,40618.0,31.1913,31.2182,31.1733,31.1823,40618.0
2023-06-12 12:35:00,34.77,34.8,34.75,34.77,74670.0,31.1823,31.2092,31.1644,31.1823,74670.0
2023-06-12 12:40:00,34.77,34.77,34.75,34.76,42034.0,31.1823,31.1823,31.1644,31.1733,42034.0
2023-06-12 12:45:00,34.77,34.77,34.74,34.77,32399.0,31.1823,31.1823,31.1554,31.1823,32399.0
2023-06-12 12:50:00,34.76,34.78,34.74,34.78,34611.0,31.1733,31.1913,31.1554,31.1913,34611.0
2023-06-12 12:55:00,34.77,34.79,34.75,34.79,28782.0,31.1823,31.2003,31.1644,31.2003,28782.0
2023-06-12 13:00:00,34.78,34.8,34.76,34.77,17175.0,31.1913,31.2092,31.1733,31.1823,17175.0
2023-06-12 13:05:00,34.77,34.77,34.74,34.75,36422.0,31.1823,31.1823,31.1554,31.1644,36422.0
2023-06-12 13:10:00,34.75,34.76,34.73,34.75,24282.0,31.1644,31.1733,31.1464,31.1644,24282.0
2023-06-12 13:15:00,34.75,34.76,34.73,34.76,25602.0,31.1644,31.1733,31.1464,31.1733,25602.0
2023-06-12 13:20:00,34.76,34.76,34.72,34.76,27995.0,31.1733,31.1733,31.1375,31.1733,27995.0
2023-06-12 13:25:00,34.76,34.76,34.73,34.73,19625.0,31.1733,31.1733,31.1464,31.1464,19625.0
2023-06-12 13:30:00,34.74,34.74,34.71,34.73,26887.0,31.1554,31.1554,31.1285,31.1464,26887.0
2023-06-12 13:35:00,34.73,34.73,34.71,34.72,26744.0,31.1464,31.1464,31.1285,31.1375,26744.0
2023-06-12 13:40:00,34.72,34.76,34.71,34.75,25055.0,31.1375,31.1733,31.1285,31.1644,25055.0
2023-06-12 13:45:00,34.75,34.76,34.74,34.75,40168.0,31.1644,31.1733,31.1554,31.1644,40168.0
2023-06-12 13:50:00,34.76,34.76,34.74,34.76,23296.0,31.1733,31.1733,31.1554,31.1733,23296.0
2023-06-12 13:55:00,34.76,34.76,34.73,34.73,24999.0,31.1733,31.1733,31.1464,31.1464,24999.0
2023-06-12 14:00:00,34.74,34.75,34.72,34.73,24114.0,31.1554,31.1644,31.1375,31.1464,24114.0
2023-06-12 14:05:00,34.72,34.73,34.7,34.72,34298.0,31.1375,31.1464,31.1195,31.1375,34298.0
2023-06-12 14:10:00,34.72,34.73,34.7,34.7,46353.0,31.1375,31.1464,31.1195,31.1195,46353.0
2023-06-12 14:15:00,34.7,34.75,34.7,34.75,54266.0,31.1195,31.1644,31.1195,31.1644,54266.0
2023-06-12 14:20:00,34.75,34.76,34.73,34.76,22783.0,31.1644,31.1733,31.1464,31.1733,22783.0
2023-06-12 14:25:00,34.76,34.77,34.72,34.73,23475.0,31.1733,31.1823,31.1375,31.1464,23475.0
2023-06-12 14:30:00,34.73,34.73,34.7,34.7,30621.0,31.1464,31.1464,31.1195,31.1195,30621.0
2023-06-12 14:35:00,34.7,34.73,34.7,34.72,71794.0,31.1195,31.1464,31.1195,31.1375,71794.0
2023-06-12 14:40:00,34.72,34.72,34.71,34.72,29792.0,31.1375,31.1375,31.1285,31.1375,29792.0
2023-06-12 14:45:00,34.72,34.72,34.7,34.7,25097.0,31.1375,31.1375,31.1195,31.1195,25097.0
2023-06-12 14:50:00,34.71,34.72,34.68,34.69,74687.0,31.1285,31.1375,31.1016,31.1106,74687.0
2023-06-12 14:55:00,34.69,34.71,34.68,34.69,64764.0,31.1106,31.1285,31.1016,31.1106,64764.0
2023-06-12 15:00:00,34.69,34.73,34.68,34.7,34045.0,31.1106,31.1464,31.1016,31.1195,34045.0
2023-06-12 15:05:00,34.7,34.71,34.68,34.69,133631.0,31.1195,31.1285,31.1016,31.1106,133631.0
2023-06-12 15:10:00,34.69,34.75,34.68,34.73,64348.0,31.1106,31.1644,31.1016,31.1464,64348.0
2023-06-12 15:15:00,34.73,34.77,34.73,34.77,31397.0,31.1464,31.1823,31.1464,31.1823,31397.0
2023-06-12 15:20:00,34.76,34.77,34.73,34.76,128147.0,31.1733,31.1823,31.1464,31.1733,128147.0
2023-06-12 15:25:00,34.76,34.77,34.74,34.75,57878.0,31.1733,31.1823,31.1554,31.1644,57878.0
2023-06-12 15:30:00,34.75,34.77,34.74,34.75,114419.0,31.1644,31.1823,31.1554,31.1644,114419.0
2023-06-12 15:35:00,34.75,34.77,34.74,34.77,55638.0,31.1644,31.1823,31.1554,31.1823,55638.0
2023-06-12 15:40:00,34.76,34.82,34.75,34.8,128374.0,31.1733,31.2272,31.1644,31.2092,128374.0
2023-06-12 15:45:00,34.8,34.81,34.76,34.77,218996.0,31.2092,31.2182,31.1733,31.1823,218996.0
2023-06-12 15:50:00,34.78,34.81,34.77,34.79,301414.0,31.1913,31.2182,31.1823,31.2003,301414.0
2023-06-12 15:55:00,34.79,34.8,34.76,34.77,532268.0,31.2003,31.2092,31.1733,31.1823,532268.0
2023-06-13 09:30:00,35.26,35.42,35.26,35.42,199599.0,31.6218,31.7652,31.6218,31.7652,199599.0
2023-06-13 09:35:00,35.42,35.49,35.41,35.47,91648.0,31.7652,31.828,31.7563,31.8101,91648.0
2023-06-13 09:40:00,35.48,35.61,35.48,35.59,142318.0,31.8191,31.9356,31.8191,31.9177,142318.0
2023-06-13 09:45:00,35.59,35.67,35.55,35.6,81313.0,31.9177,31.9894,31.8818,31.9267,81313.0
2023-06-13 09:50:00,35.59,35.64,35.53,35.59,105912.0,31.9177,31.9625,31.8639,31.9177,105912.0
2023-06-13 09:55:00,35.59,35.63,35.55,35.57,52607.0,31.9177,31.9536,31.8818,31.8998,52607.0
2023-06-13 10:00:00,35.58,35.58,35.5,35.58,128056.0,31.9087,31.9087,31.837,31.9087,128056.0
2023-06-13 10:05:00,35.58,35.63,35.57,35.61,82348.0,31.9087,31.9536,31.8998,31.9356,82348.0
2023-06-13 10:10:00,35.61,35.63,35.56,35.61,102342.0,31.9356,31.9536,31.8908,31.9356,102342.0
2023-06-13 10:15:00,35.62,35.63,35.53,35.55,55040.0,31.9446,31.9536,31.8639,31.8818,55040.0
2023-06-13 10:20:00,35.55,35.59,35.51,35.57,52221.0,31.8818,31.9177,31.846,31.8998,52221.0
2023-06-13 10:25:00,35.57,35.61,35.56,35.59,78742.0,31.8998,31.9356,31.8908,31.9177,78742.0
2023-06-13 10:30:00,35.59,35.6,35.51,35.55,81107.0,31.9177,31.9267,31.846,31.8818,81107.0
2023-06-13 10:35:00,35.55,35.57,35.53,35.55,57195.0,31.8818,31.8998,31.8639,31.8818,57195.0
2023-06-13 10:40:00,35.56,35.57,35.48,35.48,67343.0,31.8908,31.8998,31.8191,31.8191,67343.0
2023-06-13 10:45:00,35.48,35.49,35.43,35.45,45160.0,31.8191,31.828,31.7742,31.7922,45160.0
2023-06-13 10:50:00,35.45,35.47,35.38,35.38,74713.0,31.7922,31.8101,31.7294,31.7294,74713.0
2023-06-13 10:55:00,35.38,35.42,35.36,35.4,49118.0,31.7294,31.7652,31.7114,31.7473,49118.0
2023-06-13 11:00:00,35.4,35.46,35.38,35.4,154794.0,31.7473,31.8011,31.7294,31.7473,154794.0
2023-06-13 11:05:00,35.4,35.42,35.36,35.37,62366.0,31.7473,31.7652,31.7114,31.7204,62366.0
2023-06-13 11:10:00,35.38,35.44,35.38,35.42,66698.0,31.7294,31.7832,31.7294,31.7652,66698.0
2023-06-13 11:15:00,35.42,35.46,35.4,35.41,69805.0,31.7652,31.8011,31.7473,31.7563,69805.0
2023-06-13 11:20:00,35.4,35.41,35.36,35.36,48621.0,31.7473,31.7563,31.7114,31.7114,48621.0
2023-06-13 11:25:00,35.37,35.4,35.36,35.39,28472.0,31.7204,31.7473,31.7114,31.7383,28472.0
2023-06-13 11:30:00,35.39,35.39,35.27,35.28,123955.0,31.7383,31.7383,31.6307,31.6397,123955.0
2023-06-13 11:35:00,35.27,35.31,35.26,35.29,120380.0,31.6307,31.6666,31.6218,31.6487,120380.0
2023-06-13 11:40:00,35.29,35.34,35.29,35.33,63517.0,31.6487,31.6935,31.6487,31.6845,63517.0
2023-06-13 11:45:00,35.33,35.33,35.28,35.31,31466.0,31.6845,31.6845,31.6397,31.6666,31466.0
2023-06-13 11:50:00,35.31,35.36,35.3,35.33,31740.0,31.6666,31.7114,31.6576,31.6845,31740.0
2023-06-13 11:55:00,35.33,35.34,35.29,35.3,27614.0,31.6845,31.6935,31.6487,31.6576,27614.0
2023-06-13 12:00:00,35.3,35.32,35.28,35.32,32161.0,31.6576,31.6756,31.6397,31.6756,32161.0
2023-06-13 12:05:00,35.32,35.35,35.31,35.32,29734.0,31.6756,31.7025,31.6666,31.6756,29734.0
2023-06-13 12:10:00,35.32,35.32,35.26,35.27,17908.0,31.6756,31.6756,31.6218,31.6307,17908.0
2023-06-13 12:15:00,35.27,35.29,35.27,35.28,27629.0,31.6307,31.6487,31.6307,31.6397,27629.0
2023-06-13 12:20:00,35.28,35.29,35.24,35.28,63383.0,31.6397,31.6487,31.6038,31.6397,63383.0
2023-06-13 12:25:00,35.28,35.28,35.25,35.26,19275.0,31.6397,31.6397,31.6128,31.6218,19275.0
2023-06-13 12:30:00,35.25,35.29,35.25,35.29,17460.0,31.6128,31.6487,31.6128,31.6487,17460.0
2023-06-13 12:35:00,35.29,35.29,35.25,35.27,31471.0,31.6487,31.6487,31.6128,31.6307,31471.0
2023-06-13 12:40:00,35.27,35.32,35.27,35.3,36188.0,31.6307,31.6756,31.6307,31.6576,36188.0
2023-06-13 12:45:00,35.3,35.32,35.3,35.32,36820.0,31.6576,31.6756,31.6576,31.6756,36820.0
2023-06-13 12:50:00,35.31,35.32,35.3,35.3,57642.0,31.6666,31.6756,31.6576,31.6576,57642.0
2023-06-13 12:55:00,35.3,35.34,35.3,35.34,76831.0,31.6576,31.6935,31.6576,31.6935,76831.0
2023-06-13 13:00:00,35.34,35.34,35.32,35.33,62276.0,31.6935,31.6935,31.6756,31.6845,62276.0
2023-06-13 13:05:00,35.34,35.34,35.3,35.32,59206.0,31.6935,31.6935,31.6576,31.6756,59206.0
2023-06-13 13:10:00,35.33,35.33,35.25,35.26,64124.0,31.6845,31.6845,31.6128,31.6218,64124.0
2023-06-13 13:15:00,35.25,35.27,35.23,35.26,55925.0,31.6128,31.6307,31.5949,31.6218,55925.0
2023-06-13 13:20:00,35.26,35.3,35.25,35.29,80387.0,31.6218,31.6576,31.6128,31.6487,80387.0
2023-06-13 13:25:00,35.3,35.32,35.28,35.3,65905.0,31.6576,31.6756,31.6397,31.6576,65905.0
2023-06-13 13:30:00,35.3,35.31,35.24,35.24,59520.0,31.6576,31.6666,31.6038,31.6038,59520.0
2023-06-13 13:35:00,35.25,35.25,35.19,35.22,51181.0,31.6128,31.6128,31.559,31.5859,51181.0
2023-06-13 13:40:00,35.22,35.27,35.21,35.25,78070.0,31.5859,31.6307,31.5769,31.6128,78070.0
2023-06-13 13:45:00,35.25,35.28,35.24,35.27,55958.0,31.6128,31.6397,31.6038,31.6307,55958.0
2023-06-13 13:50:00,35.27,35.29,35.27,35.27,56776.0,31.6307,31.6487,31.6307,31.6307,56776.0
2023-06-13 13:55:00,35.28,35.3,35.27,35.28,66157.0,31.6397,31.6576,31.6307,31.6397,66157.0
2023-06-13 14:00:00,35.27,35.29,35.22,35.23,125371.0,31.6307,31.6487,31.5859,31.5949,125371.0
2023-06-13 14:05:00,35.23,35.28,35.22,35.26,77112.0,31.5949,31.6397,31.5859,31.6218,77112.0
2023-06-13 14:10:00,35.26,35.29,35.25,35.26,60801.0,31.6218,31.6487,31.6128,31.6218,60801.0
2023-06-13 14:15:00,35.26,35.26,35.24,35.24,73163.0,31.6218,31.6218,31.6038,31.6038,73163.0
2023-06-13 14:20:00,35.25,35.25,35.18,35.18,106518.0,31.6128,31.6128,31.55,31.55,106518.0
2023-06-13 14:25:00,35.18,35.2,35.15,35.17,126400.0,31.55,31.5679,31.5231,31.541,126400.0
2023-06-13 14:30:00,35.16,35.17,35.13,35.14,39503.0,31.5321,31.541,31.5052,31.5141,39503.0
2023-06-13 14:35:00,35.13,35.15,35.11,35.15,61706.0,31.5052,31.5231,31.4872,31.5231,61706.0
2023-06-13 14:40:00,35.15,35.15,35.11,35.11,70240.0,31.5231,31.5231,31.4872,31.4872,70240.0
2023-06-13 14:45:00,35.11,35.13,35.1,35.11,72406.0,31.4872,31.5052,31.4783,31.4872,72406.0
2023-06-13 14:50:00,35.12,35.13,35.07,35.08,113180.0,31.4962,31.5052,31.4514,31.4603,113180.0
2023-06-13 14:55:00,35.08,35.11,35.07,35.09,144070.0,31.4603,31.4872,31.4514,31.4693,144070.0
2023-06-13 15:00:00,35.09,35.12,35.08,35.12,91059.0,31.4693,31.4962,31.4603,31.4962,91059.0
2023-06-13 15:05:00,35.12,35.15,35.11,35.12,114943.0,31.4962,31.5231,31.4872,31.4962,114943.0
2023-06-13 15:10:00,35.12,35.15,35.12,35.15,73871.0,31.4962,31.5231,31.4962,31.5231,73871.0
2023-06-13 15:15:00,35.14,35.16,35.12,35.14,84120.0,31.5141,31.5321,31.4962,31.5141,84120.0
2023-06-13 15:20:00,35.14,35.15,35.12,35.13,59595.0,31.5141,31.5231,31.4962,31.5052,59595.0
2023-06-13 15:25:00,35.13,35.15,35.12,35.15,57693.0,31.5052,31.5231,31.4962,31.5231,57693.0
2023-06-13 15:30:00,35.15,35.15,35.11,35.11,119140.0,31.5231,31.5231,31.4872,31.4872,119140.0
2023-06-13 15:35:00,35.12,35.13,35.08,35.09,132545.0,31.4962,31.5052,31.4603,31.4693,132545.0
2023-06-13 15:40:00,35.09,35.1,35.06,35.06,110755.0,31.4693,31.4783,31.4424,31.4424,110755.0
2023-06-13 15:45:00,35.06,35.06,35.03,35.05,200040.0,31.4424,31.4424,31.4155,31.4334,200040.0
2023-06-13 15:50:00,35.05,35.06,35.03,35.05,164252.0,31.4334,31.4424,31.4155,31.4334,164252.0
2023-06-13 15:55:00,35.05,35.09,35.04,35.08,346062.0,31.4334,31.4693,31.4245,31.4603,346062.0
2023-06-14 09:30:00,35.49,35.68,35.48,35.65,283522.0,31.828,31.9984,31.8191,31.9715,283522.0
2023-06-14 09:35:00,35.65,35.72,35.61,35.63,119705.0,31.9715,32.0343,31.9356,31.9536,119705.0
2023-06-14 09:40:00,35.64,35.64,35.52,35.59,78625.0,31.9625,31.9625,31.8549,31.9177,78625.0
2023-06-14 09:45:00,35.6,35.65,35.56,35.57,106114.0,31.9267,31.9715,31.8908,31.8998,106114.0
2023-06-14 09:50:00,35.57,35.63,35.54,35.58,50997.0,31.8998,31.9536,31.8729,31.9087,50997.0
2023-06-14 09:55:00,35.57,35.58,35.47,35.48,94515.0,31.8998,31.9087,31.8101,31.8191,94515.0
2023-06-14 10:00:00,35.48,35.51,35.43,35.44,125505.0,31.8191,31.846,31.7742,31.7832,125505.0
2023-06-14 10:05:00,35.44,35.46,35.39,35.45,66553.0,31.7832,31.8011,31.7383,31.7922,66553.0
2023-06-14 10:10:00,35.45,35.46,35.39,35.4,50262.0,31.7922,31.8011,31.7383,31.7473,50262.0
2023-06-14 10:15:00,35.39,35.49,35.39,35.45,54739.0,31.7383,31.828,31.7383,31.7922,54739.0
2023-06-14 10:20:00,35.45,35.45,35.39,35.43,74154.0,31.7922,31.7922,31.7383,31.7742,74154.0
2023-06-14 10:25:00,35.43,35.44,35.34,35.34,107574.0,31.7742,31.7832,31.6935,31.6935,107574.0
2023-06-14 10:30:00,35.34,35.35,35.26,35.26,94231.0,31.6935,31.7025,31.6218,31.6218,94231.0
2023-06-14 10:35:00,35.26,35.29,35.21,35.26,106584.0,31.6218,31.6487,31.5769,31.6218,106584.0
2023-06-14 10:40:00,35.27,35.29,35.23,35.24,155435.0,31.6307,31.6487,31.5949,31.6038,155435.0
2023-06-14 10:45:00,35.24,35.32,35.23,35.25,122614.0,31.6038,31.6756,31.5949,31.6128,122614.0
2023-06-14 10:50:00,35.26,35.26,35.19,35.2,218972.0,31.6218,31.6218,31.559,31.5679,218972.0
2023-06-14 10:55:00,35.19,35.21,35.16,35.2,481407.0,31.559,31.5769,31.5321,31.5679,481407.0
2023-06-14 11:00:00,35.2,35.25,35.19,35.2,402852.0,31.5679,31.6128,31.559,31.5679,402852.0
2023-06-14 11:05:00,35.21,35.22,35.17,35.22,150200.0,31.5769,31.5859,31.541,31.5859,150200.0
2023-06-14 11:10:00,35.22,35.23,35.2,35.23,132444.0,31.5859,31.5949,31.5679,31.5949,132444.0
2023-06-14 11:15:00,35.22,35.24,35.19,35.2,121440.0,31.5859,31.6038,31.559,31.5679,121440.0
2023-06-14 11:20:00,35.2,35.23,35.18,35.2,81884.0,31.5679,31.5949,31.55,31.5679,81884.0
2023-06-14 11:25:00,35.2,35.22,35.19,35.19,180125.0,31.5679,31.5859,31.559,31.559,180125.0
2023-06-14 11:30:00,35.19,35.2,35.08,35.16,307923.0,31.559,31.5679,31.4603,31.5321,307923.0
2023-06-14 11:35:00,35.17,35.19,35.13,35.14,59342.0,31.541,31.559,31.5052,31.5141,59342.0
2023-06-14 11:40:00,35.13,35.17,35.12,35.15,54213.0,31.5052,31.541,31.4962,31.5231,54213.0
2023-06-14 11:45:00,35.15,35.19,35.14,35.15,42906.0,31.5231,31.559,31.5141,31.5231,42906.0
2023-06-14 11:50:00,35.15,35.15,35.1,35.12,39528.0,31.5231,31.5231,31.4783,31.4962,39528.0
2023-06-14 11:55:00,35.12,35.14,35.1,35.12,52162.0,31.4962,31.5141,31.4783,31.4962,52162.0
2023-06-14 12:00:00,35.13,35.14,35.08,35.09,85096.0,31.5052,31.5141,31.4603,31.4693,85096.0
2023-06-14 12:05:00,35.09,35.09,35.03,35.06,62412.0,31.4693,31.4693,31.4155,31.4424,62412.0
2023-06-14 12:10:00,35.06,35.12,35.06,35.11,48980.0,31.4424,31.4962,31.4424,31.4872,48980.0
2023-06-14 12:15:00,35.12,35.16,35.11,35.15,38298.0,31.4962,31.5321,31.4872,31.5231,38298.0
2023-06-14 12:20:00,35.15,35.16,35.12,35.12,49993.0,31.5231,31.5321,31.4962,31.4962,49993.0
2023-06-14 12:25:00,35.13,35.13,35.1,35.1,35570.0,31.5052,31.5052,31.4783,31.4783,35570.0
2023-06-14 12:30:00,35.11,35.14,35.1,35.11,27913.0,31.4872,31.5141,31.4783,31.4872,27913.0
2023-06-14 12:35:00,35.11,35.12,35.09,35.12,46681.0,31.4872,31.4962,31.4693,31.4962,46681.0
2023-06-14 12:40:00,35.13,35.14,35.1,35.14,41202.0,31.5052,31.5141,31.4783,31.5141,41202.0
2023-06-14 12:45:00,35.14,35.17,35.13,35.16,36877.0,31.5141,31.541,31.5052,31.5321,36877.0
2023-06-14 12:50:00,35.16,35.18,35.13,35.16,45360.0,31.5321,31.55,31.5052,31.5321,45360.0
2023-06-14 12:55:00,35.16,35.18,35.15,35.16,41942.0,31.5321,31.55,31.5231,31.5321,41942.0
2023-06-14 13:00:00,35.16,35.19,35.15,35.16,40347.0,31.5321,31.559,31.5231,31.5321,40347.0
2023-06-14 13:05:00,35.16,35.18,35.15,35.17,50277.0,31.5321,31.55,31.5231,31.541,50277.0
2023-06-14 13:10:00,35.16,35.17,35.12,35.14,32284.0,31.5321,31.541,31.4962,31.5141,32284.0
2023-06-14 13:15:00,35.13,35.16,35.13,35.15,35630.0,31.5052,31.5321,31.5052,31.5231,35630.0
2023-06-14 13:20:00,35.14,35.17,35.12,35.16,44350.0,31.5141,31.541,31.4962,31.5321,44350.0
2023-06-14 13:25:00,35.16,35.16,35.13,35.16,68208.0,31.5321,31.5321,31.5052,31.5321,68208.0
2023-06-14 13:30:00,35.16,35.16,35.12,35.16,46728.0,31.5321,31.5321,31.4962,31.5321,46728.0
2023-06-14 13:35:00,35.16,35.19,35.14,35.18,48844.0,31.5321,31.559,31.5141,31.55,48844.0
2023-06-14 13:40:00,35.18,35.18,35.15,35.16,65332.0,31.55,31.55,31.5231,31.5321,65332.0
2023-06-14 13:45:00,35.16,35.18,35.16,35.18,39574.0,31.5321,31.55,31.5321,31.55,39574.0
2023-06-14 13:50:00,35.17,35.17,35.13,35.14,61875.0,31.541,31.541,31.5052,31.5141,61875.0
2023-06-14 13:55:00,35.14,35.15,35.07,35.08,29542.0,31.5141,31.5231,31.4514,31.4603,29542.0
2023-06-14 14:00:00,35.06,35.12,34.94,34.98,154217.0,31.4424,31.4962,31.3348,31.3706,154217.0
2023-06-14 14:05:00,34.98,35.0,34.92,34.96,95469.0,31.3706,31.3886,31.3168,31.3527,95469.0
2023-06-14 14:10:00,34.96,35.0,34.93,34.99,109612.0,31.3527,31.3886,31.3258,31.3796,109612.0
2023-06-14 14:15:00,34.98,34.99,34.9,34.93,72218.0,31.3706,31.3796,31.2989,31.3258,72218.0
2023-06-14 14:20:00,34.92,34.94,34.87,34.89,92146.0,31.3168,31.3348,31.272,31.2899,92146.0
2023-06-14 14:25:00,34.89,34.9,34.85,34.86,40289.0,31.2899,31.2989,31.2541,31.263,40289.0
2023-06-14 14:30:00,34.86,34.87,34.82,34.83,77377.0,31.263,31.272,31.2272,31.2361,77377.0
2023-06-14 14:35:00,34.83,34.93,34.83,34.91,144971.0,31.2361,31.3258,31.2361,31.3079,144971.0
2023-06-14 14:40:00,34.91,34.97,34.89,34.95,132175.0,31.3079,31.3617,31.2899,31.3437,132175.0
2023-06-14 14:45:00,34.95,34.97,34.9,34.97,114801.0,31.3437,31.3617,31.2989,31.3617,114801.0
2023-06-14 14:50:00,34.97,35.0,34.94,34.98,142135.0,31.3617,31.3886,31.3348,31.3706,142135.0
2023-06-14 14:55:00,34.97,35.01,34.95,34.97,133883.0,31.3617,31.3976,31.3437,31.3617,133883.0
2023-06-14 15:00:00,34.96,35.01,34.96,34.98,62423.0,31.3527,31.3976,31.3527,31.3706,62423.0
2023-06-14 15:05:00,34.98,35.08,34.97,35.05,78704.0,31.3706,31.4603,31.3617,31.4334,78704.0
2023-06-14 15:10:00,35.05,35.06,35.01,35.02,132127.0,31.4334,31.4424,31.3976,31.4065,132127.0
2023-06-14 15:15:00,35.02,35.02,34.95,34.99,186991.0,31.4065,31.4065,31.3437,31.3796,186991.0
2023-06-14 15:20:00,34.98,35.07,34.96,35.04,134408.0,31.3706,31.4514,31.3527,31.4245,134408.0
2023-06-14 15:25:00,35.05,35.08,35.03,35.04,118325.0,31.4334,31.4603,31.4155,31.4245,118325.0
2023-06-14 15:30:00,35.04,35.06,34.99,35.05,83043.0,31.4245,31.4424,31.3796,31.4334,83043.0
2023-06-14 15:35:00,35.06,35.08,35.05,35.07,99569.0,31.4424,31.4603,31.4334,31.4514,99569.0
2023-06-14 15:40:00,35.07,35.08,35.03,35.05,124115.0,31.4514,31.4603,31.4155,31.4334,124115.0
2023-06-14 15:45:00,35.05,35.07,34.99,34.99,212853.0,31.4334,31.4514,31.3796,31.3796,212853.0
2023-06-14 15:50:00,34.99,35.04,34.96,35.02,363029.0,31.3796,31.4245,31.3527,31.4065,363029.0
2023-06-14 15:55:00,35.02,35.07,35.02,35.07,454862.0,31.4065,31.4514,31.4065,31.4514,454862.0
2023-06-15 09:30:00,34.93,35.04,34.93,35.03,260736.0,31.3258,31.4245,31.3258,31.4155,260736.0
2023-06-15 09:35:00,35.03,35.15,35.0,35.14,141490.0,31.4155,31.5231,31.3886,31.5141,141490.0
2023-06-15 09:40:00,35.15,35.25,35.14,35.19,283857.0,31.5231,31.6128,31.5141,31.559,283857.0
2023-06-15 09:45:00,35.19,35.21,35.15,35.16,97050.0,31.559,31.5769,31.5231,31.5321,97050.0
2023-06-15 09:50:00,35.16,35.22,35.13,35.15,87263.0,31.5321,31.5859,31.5052,31.5231,87263.0
2023-06-15 09:55:00,35.15,35.29,35.15,35.27,70311.0,31.5231,31.6487,31.5231,31.6307,70311.0
2023-06-15 10:00:00,35.27,35.32,35.25,35.3,221064.0,31.6307,31.6756,31.6128,31.6576,221064.0
2023-06-15 10:05:00,35.29,35.35,35.27,35.3,167038.0,31.6487,31.7025,31.6307,31.6576,167038.0
2023-06-15 10:10:00,35.3,35.31,35.27,35.29,226161.0,31.6576,31.6666,31.6307,31.6487,226161.0
2023-06-15 10:15:00,35.29,35.38,35.29,35.34,400025.0,31.6487,31.7294,31.6487,31.6935,400025.0
2023-06-15 10:20:00,35.34,35.35,35.24,35.25,65747.0,31.6935,31.7025,31.6038,31.6128,65747.0
2023-06-15 10:25:00,35.26,35.28,35.21,35.22,57383.0,31.6218,31.6397,31.5769,31.5859,57383.0
2023-06-15 10:30:00,35.22,35.33,35.21,35.32,138608.0,31.5859,31.6845,31.5769,31.6756,138608.0
2023-06-15 10:35:00,35.32,35.33,35.24,35.26,107059.0,31.6756,31.6845,31.6038,31.6218,107059.0
2023-06-15 10:40:00,35.25,35.28,35.22,35.27,43146.0,31.6128,31.6397,31.5859,31.6307,43146.0
2023-06-15 10:45:00,35.27,35.28,35.23,35.26,58769.0,31.6307,31.6397,31.5949,31.6218,58769.0
2023-06-15 10:50:00,35.25,35.26,35.22,35.24,60718.0,31.6128,31.6218,31.5859,31.6038,60718.0
2023-06-15 10:55:00,35.23,35.28,35.2,35.27,38740.0,31.5949,31.6397,31.5679,31.6307,38740.0
2023-06-15 11:00:00,35.27,35.32,35.27,35.31,76528.0,31.6307,31.6756,31.6307,31.6666,76528.0
2023-06-15 11:05:00,35.31,35.32,35.28,35.29,155801.0,31.6666,31.6756,31.6397,31.6487,155801.0
2023-06-15 11:10:00,35.3,35.36,35.28,35.34,79570.0,31.6576,31.7114,31.6397,31.6935,79570.0
2023-06-15 11:15:00,35.35,35.37,35.32,35.33,172692.0,31.7025,31.7204,31.6756,31.6845,172692.0
2023-06-15 11:20:00,35.33,35.4,35.32,35.4,292365.0,31.6845,31.7473,31.6756,31.7473,292365.0
2023-06-15 11:25:00,35.4,35.43,35.39,35.43,116504.0,31.7473,31.7742,31.7383,31.7742,116504.0
2023-06-15 11:30:00,35.43,35.43,35.32,35.34,281420.0,31.7742,31.7742,31.6756,31.6935,281420.0
2023-06-15 11:35:00,35.34,35.42,35.32,35.41,282071.0,31.6935,31.7652,31.6756,31.7563,282071.0
2023-06-15 11:40:00,35.41,35.43,35.38,35.39,107234.0,31.7563,31.7742,31.7294,31.7383,107234.0
2023-06-15 11:45:00,35.39,35.4,35.33,35.34,135361.0,31.7383,31.7473,31.6845,31.6935,135361.0
2023-06-15 11:50:00,35.35,35.38,35.33,35.38,88378.0,31.7025,31.7294,31.6845,31.7294,88378.0
2023-06-15 11:55:00,35.38,35.39,35.3,35.32,63056.0,31.7294,31.7383,31.6576,31.6756,63056.0
2023-06-15 12:00:00,35.32,35.32,35.29,35.32,62137.0,31.6756,31.6756,31.6487,31.6756,62137.0
2023-06-15 12:05:00,35.32,35.34,35.3,35.33,87882.0,31.6756,31.6935,31.6576,31.6845,87882.0
2023-06-15 12:10:00,35.33,35.33,35.27,35.29,52611.0,31.6845,31.6845,31.6307,31.6487,52611.0
2023-06-15 12:15:00,35.28,35.32,35.28,35.31,36029.0,31.6397,31.6756,31.6397,31.6666,36029.0
2023-06-15 12:20:00,35.32,35.32,35.27,35.27,35869.0,31.6756,31.6756,31.6307,31.6307,35869.0
2023-06-15 12:25:00,35.27,35.32,35.27,35.3,112501.0,31.6307,31.6756,31.6307,31.6576,112501.0
2023-06-15 12:30:00,35.31,35.31,35.28,35.29,67152.0,31.6666,31.6666,31.6397,31.6487,67152.0
2023-06-15 12:35:00,35.28,35.32,35.28,35.3,48369.0,31.6397,31.6756,31.6397,31.6576,48369.0
2023-06-15 12:40:00,35.3,35.32,35.29,35.31,81991.0,31.6576,31.6756,31.6487,31.6666,81991.0
2023-06-15 12:45:00,35.31,35.31,35.26,35.27,70183.0,31.6666,31.6666,31.6218,31.6307,70183.0
2023-06-15 12:50:00,35.27,35.27,35.24,35.25,70823.0,31.6307,31.6307,31.6038,31.6128,70823.0
2023-06-15 12:55:00,35.25,35.27,35.24,35.26,18511.0,31.6128,31.6307,31.6038,31.6218,18511.0
2023-06-15 13:00:00,35.26,35.26,35.21,35.22,39218.0,31.6218,31.6218,31.5769,31.5859,39218.0
2023-06-15 13:05:00,35.22,35.23,35.17,35.18,31789.0,31.5859,31.5949,31.541,31.55,31789.0
2023-06-15 13:10:00,35.17,35.25,35.17,35.23,64044.0,31.541,31.6128,31.541,31.5949,64044.0
2023-06-15 13:15:00,35.23,35.25,35.22,35.25,42779.0,31.5949,31.6128,31.5859,31.6128,42779.0
2023-06-15 13:20:00,35.24,35.27,35.23,35.23,73918.0,31.6038,31.6307,31.5949,31.5949,73918.0
2023-06-15 13:25:00,35.23,35.26,35.23,35.26,40684.0,31.5949,31.6218,31.5949,31.6218,40684.0
2023-06-15 13:30:00,35.26,35.29,35.24,35.27,222149.0,31.6218,31.6487,31.6038,31.6307,222149.0
2023-06-15 13:35:00,35.27,35.29,35.26,35.29,108544.0,31.6307,31.6487,31.6218,31.6487,108544.0
2023-06-15 13:40:00,35.29,35.31,35.28,35.3,51250.0,31.6487,31.6666,31.6397,31.6576,51250.0
2023-06-15 13:45:00,35.3,35.33,35.29,35.33,79689.0,31.6576,31.6845,31.6487,31.6845,79689.0
2023-06-15 13:50:00,35.33,35.34,35.31,35.32,88518.0,31.6845,31.6935,31.6666,31.6756,88518.0
2023-06-15 13:55:00,35.33,35.34,35.3,35.3,41857.0,31.6845,31.6935,31.6576,31.6576,41857.0
2023-06-15 14:00:00,35.3,35.32,35.29,35.31,153601.0,31.6576,31.6756,31.6487,31.6666,153601.0
2023-06-15 14:05:00,35.32,35.32,35.28,35.3,167335.0,31.6756,31.6756,31.6397,31.6576,167335.0
2023-06-15 14:10:00,35.3,35.39,35.3,35.37,144783.0,31.6576,31.7383,31.6576,31.7204,144783.0
2023-06-15 14:15:00,35.37,35.39,35.35,35.37,121914.0,31.7204,31.7383,31.7025,31.7204,121914.0
2023-06-15 14:20:00,35.38,35.42,35.36,35.41,72036.0,31.7294,31.7652,31.7114,31.7563,72036.0
2023-06-15 14:25:00,35.41,35.42,35.4,35.41,41742.0,31.7563,31.7652,31.7473,31.7563,41742.0
2023-06-15 14:30:00,35.41,35.42,35.4,35.41,28492.0,31.7563,31.7652,31.7473,31.7563,28492.0
2023-06-15 14:35:00,35.41,35.44,35.41,35.42,77803.0,31.7563,31.7832,31.7563,31.7652,77803.0
2023-06-15 14:40:00,35.41,35.44,35.41,35.43,58768.0,31.7563,31.7832,31.7563,31.7742,58768.0
2023-06-15 14:45:00,35.43,35.45,35.41,35.43,170059.0,31.7742,31.7922,31.7563,31.7742,170059.0
2023-06-15 14:50:00,35.43,35.5,35.43,35.5,217747.0,31.7742,31.837,31.7742,31.837,217747.0
2023-06-15 14:55:00,35.5,35.56,35.49,35.56,198751.0,31.837,31.8908,31.828,31.8908,198751.0
2023-06-15 15:00:00,35.56,35.57,35.51,35.57,364129.0,31.8908,31.8998,31.846,31.8998,364129.0
2023-06-15 15:05:00,35.57,35.6,35.54,35.55,271161.0,31.8998,31.9267,31.8729,31.8818,271161.0
2023-06-15 15:10:00,35.55,35.6,35.55,35.59,178853.0,31.8818,31.9267,31.8818,31.9177,178853.0
2023-06-15 15:15:00,35.59,35.6,35.54,35.57,160551.0,31.9177,31.9267,31.8729,31.8998,160551.0
2023-06-15 15:20:00,35.56,35.57,35.51,35.54,167966.0,31.8908,31.8998,31.846,31.8729,167966.0
2023-06-15 15:25:00,35.54,35.54,35.51,35.52,143686.0,31.8729,31.8729,31.846,31.8549,143686.0
2023-06-15 15:30:00,35.51,35.53,35.46,35.47,170885.0,31.846,31.8639,31.8011,31.8101,170885.0
2023-06-15 15:35:00,35.47,35.48,35.41,35.41,120827.0,31.8101,31.8191,31.7563,31.7563,120827.0
2023-06-15 15:40:00,35.41,35.46,35.41,35.45,189924.0,31.7563,31.8011,31.7563,31.7922,189924.0
2023-06-15 15:45:00,35.45,35.47,35.41,35.41,229199.0,31.7922,31.8101,31.7563,31.7563,229199.0
2023-06-15 15:50:00,35.41,35.44,35.4,35.41,370656.0,31.7563,31.7832,31.7473,31.7563,370656.0
2023-06-15 15:55:00,35.41,35.42,35.35,35.38,779231.0,31.7563,31.7652,31.7025,31.7294,779231.0
2023-06-16 09:30:00,35.46,35.47,35.32,35.43,271928.0,31.8011,31.8101,31.6756,31.7742,271928.0
2023-06-16 09:35:00,35.44,35.49,35.4,35.48,82380.0,31.7832,31.828,31.7473,31.8191,82380.0
2023-06-16 09:40:00,35.48,35.51,35.42,35.48,125557.0,31.8191,31.846,31.7652,31.8191,125557.0
2023-06-16 09:45:00,35.48,35.48,35.33,35.34,142815.0,31.8191,31.8191,31.6845,31.6935,142815.0
2023-06-16 09:50:00,35.34,35.37,35.32,35.37,40987.0,31.6935,31.7204,31.6756,31.7204,40987.0
2023-06-16 09:55:00,35.38,35.4,35.34,35.36,78968.0,31.7294,31.7473,31.6935,31.7114,78968.0
2023-06-16 10:00:00,35.36,35.49,35.35,35.48,179686.0,31.7114,31.828,31.7025,31.8191,179686.0
2023-06-16 10:05:00,35.48,35.5,35.44,35.48,77941.0,31.8191,31.837,31.7832,31.8191,77941.0
2023-06-16 10:10:00,35.49,35.53,35.46,35.48,53825.0,31.828,31.8639,31.8011,31.8191,53825.0
2023-06-16 10:15:00,35.46,35.47,35.42,35.43,40222.0,31.8011,31.8101,31.7652,31.7742,40222.0
2023-06-16 10:20:00,35.42,35.5,35.39,35.46,98199.0,31.7652,31.837,31.7383,31.8011,98199.0
2023-06-16 10:25:00,35.46,35.52,35.43,35.48,335892.0,31.8011,31.8549,31.7742,31.8191,335892.0
2023-06-16 10:30:00,35.48,35.52,35.46,35.51,47244.0,31.8191,31.8549,31.8011,31.846,47244.0
2023-06-16 10:35:00,35.51,35.51,35.41,35.43,46306.0,31.846,31.846,31.7563,31.7742,46306.0
2023-06-16 10:40:00,35.43,35.43,35.33,35.34,60360.0,31.7742,31.7742,31.6845,31.6935,60360.0
2023-06-16 10:45:00,35.34,35.36,35.32,35.36,21275.0,31.6935,31.7114,31.6756,31.7114,21275.0
2023-06-16 10:50:00,35.36,35.41,35.34,35.41,30127.0,31.7114,31.7563,31.6935,31.7563,30127.0
2023-06-16 10:55:00,35.42,35.42,35.37,35.38,84042.0,31.7652,31.7652,31.7204,31.7294,84042.0
2023-06-16 11:00:00,35.38,35.39,35.33,35.37,50530.0,31.7294,31.7383,31.6845,31.7204,50530.0
2023-06-16 11:05:00,35.37,35.38,35.33,35.37,53600.0,31.7204,31.7294,31.6845,31.7204,53600.0
2023-06-16 11:10:00,35.38,35.39,35.36,35.37,39760.0,31.7294,31.7383,31.7114,31.7204,39760.0
2023-06-16 11:15:00,35.38,35.39,35.34,35.35,47517.0,31.7294,31.7383,31.6935,31.7025,47517.0
2023-06-16 11:20:00,35.35,35.35,35.28,35.29,189265.0,31.7025,31.7025,31.6397,31.6487,189265.0
2023-06-16 11:25:00,35.3,35.3,35.25,35.28,145976.0,31.6576,31.6576,31.6128,31.6397,145976.0
2023-06-16 11:30:00,35.28,35.4,35.28,35.39,439211.0,31.6397,31.7473,31.6397,31.7383,439211.0
2023-06-16 11:35:00,35.39,35.4,35.32,35.33,219813.0,31.7383,31.7473,31.6756,31.6845,219813.0
2023-06-16 11:40:00,35.32,35.4,35.32,35.39,41729.0,31.6756,31.7473,31.6756,31.7383,41729.0
2023-06-16 11:45:00,35.39,35.39,35.32,35.33,65312.0,31.7383,31.7383,31.6756,31.6845,65312.0
2023-06-16 11:50:00,35.33,35.34,35.29,35.34,43247.0,31.6845,31.6935,31.6487,31.6935,43247.0
2023-06-16 11:55:00,35.34,35.37,35.33,35.35,26046.0,31.6935,31.7204,31.6845,31.7025,26046.0
2023-06-16 12:00:00,35.34,35.36,35.33,35.36,40340.0,31.6935,31.7114,31.6845,31.7114,40340.0
2023-06-16 12:05:00,35.35,35.35,35.32,35.34,52935.0,31.7025,31.7025,31.6756,31.6935,52935.0
2023-06-16 12:10:00,35.34,35.35,35.31,35.32,44230.0,31.6935,31.7025,31.6666,31.6756,44230.0
2023-06-16 12:15:00,35.33,35.38,35.32,35.38,29730.0,31.6845,31.7294,31.6756,31.7294,29730.0
2023-06-16 12:20:00,35.38,35.4,35.36,35.4,13589.0,31.7294,31.7473,31.7114,31.7473,13589.0
2023-06-16 12:25:00,35.4,35.43,35.39,35.43,32189.0,31.7473,31.7742,31.7383,31.7742,32189.0
2023-06-16 12:30:00,35.42,35.44,35.42,35.43,39921.0,31.7652,31.7832,31.7652,31.7742,39921.0
2023-06-16 12:35:00,35.44,35.45,35.42,35.45,29546.0,31.7832,31.7922,31.7652,31.7922,29546.0
2023-06-16 12:40:00,35.45,35.47,35.43,35.45,136920.0,31.7922,31.8101,31.7742,31.7922,136920.0
2023-06-16 12:45:00,35.45,35.47,35.44,35.47,25342.0,31.7922,31.8101,31.7832,31.8101,25342.0
2023-06-16 12:50:00,35.46,35.47,35.45,35.45,42604.0,31.8011,31.8101,31.7922,31.7922,42604.0
2023-06-16 12:55:00,35.46,35.47,35.44,35.45,69006.0,31.8011,31.8101,31.7832,31.7922,69006.0
2023-06-16 13:00:00,35.46,35.48,35.45,35.47,66011.0,31.8011,31.8191,31.7922,31.8101,66011.0
2023-06-16 13:05:00,35.46,35.47,35.44,35.46,25006.0,31.8011,31.8101,31.7832,31.8011,25006.0
2023-06-16 13:10:00,35.45,35.47,35.44,35.47,28145.0,31.7922,31.8101,31.7832,31.8101,28145.0
2023-06-16 13:15:00,35.47,35.47,35.44,35.44,44676.0,31.8101,31.8101,31.7832,31.7832,44676.0
2023-06-16 13:20:00,35.44,35.45,35.42,35.43,40946.0,31.7832,31.7922,31.7652,31.7742,40946.0
2023-06-16 13:25:00,35.43,35.45,35.42,35.43,28004.0,31.7742,31.7922,31.7652,31.7742,28004.0
2023-06-16 13:30:00,35.43,35.43,35.4,35.41,22425.0,31.7742,31.7742,31.7473,31.7563,22425.0
2023-06-16 13:35:00,35.42,35.42,35.38,35.41,31737.0,31.7652,31.7652,31.7294,31.7563,31737.0
2023-06-16 13:40:00,35.41,35.42,35.39,35.41,18910.0,31.7563,31.7652,31.7383,31.7563,18910.0
2023-06-16 13:45:00,35.41,35.43,35.4,35.41,41020.0,31.7563,31.7742,31.7473,31.7563,41020.0
2023-06-16 13:50:00,35.43,35.45,35.43,35.45,12324.0,31.7742,31.7922,31.7742,31.7922,12324.0
2023-06-16 13:55:00,35.45,35.47,35.44,35.45,39876.0,31.7922,31.8101,31.7832,31.7922,39876.0
2023-06-16 14:00:00,35.45,35.46,35.42,35.44,24392.0,31.7922,31.8011,31.7652,31.7832,24392.0
2023-06-16 14:05:00,35.43,35.44,35.43,35.43,17673.0,31.7742,31.7832,31.7742,31.7742,17673.0
2023-06-16 14:10:00,35.44,35.45,35.41,35.44,33541.0,31.7832,31.7922,31.7563,31.7832,33541.0
2023-06-16 14:15:00,35.44,35.47,35.43,35.45,37715.0,31.7832,31.8101,31.7742,31.7922,37715.0
2023-06-16 14:20:00,35.46,35.47,35.45,35.46,53257.0,31.8011,31.8101,31.7922,31.8011,53257.0
2023-06-16 14:25:00,35.47,35.49,35.44,35.48,75784.0,31.8101,31.828,31.7832,31.8191,75784.0
2023-06-16 14:30:00,35.48,35.49,35.44,35.45,44783.0,31.8191,31.828,31.7832,31.7922,44783.0
2023-06-16 14:35:00,35.44,35.47,35.44,35.45,27778.0,31.7832,31.8101,31.7832,31.7922,27778.0
2023-06-16 14:40:00,35.45,35.46,35.44,35.45,24489.0,31.7922,31.8011,31.7832,31.7922,24489.0
2023-06-16 14:45:00,35.45,35.46,35.42,35.42,136106.0,31.7922,31.8011,31.7652,31.7652,136106.0
2023-06-16 14:50:00,35.43,35.45,35.42,35.43,23774.0,31.7742,31.7922,31.7652,31.7742,23774.0
2023-06-16 14:55:00,35.44,35.44,35.4,35.41,46707.0,31.7832,31.7832,31.7473,31.7563,46707.0
2023-06-16 15:00:00,35.41,35.41,35.37,35.39,56867.0,31.7563,31.7563,31.7204,31.7383,56867.0
2023-06-16 15:05:00,35.39,35.39,35.33,35.34,52493.0,31.7383,31.7383,31.6845,31.6935,52493.0
2023-06-16 15:10:00,35.34,35.36,35.33,35.34,49270.0,31.6935,31.7114,31.6845,31.6935,49270.0
2023-06-16 15:15:00,35.34,35.36,35.31,35.32,77788.0,31.6935,31.7114,31.6666,31.6756,77788.0
2023-06-16 15:20:00,35.33,35.35,35.32,35.34,53092.0,31.6845,31.7025,31.6756,31.6935,53092.0
2023-06-16 15:25:00,35.33,35.34,35.31,35.32,53383.0,31.6845,31.6935,31.6666,31.6756,53383.0
2023-06-16 15:30:00,35.32,35.35,35.3,35.33,102203.0,31.6756,31.7025,31.6576,31.6845,102203.0
2023-06-16 15:35:00,35.33,35.36,35.33,35.33,81587.0,31.6845,31.7114,31.6845,31.6845,81587.0
2023-06-16 15:40:00,35.34,35.35,35.31,35.31,95335.0,31.6935,31.7025,31.6666,31.6666,95335.0
2023-06-16 15:45:00,35.32,35.35,35.31,35.34,165022.0,31.6756,31.7025,31.6666,31.6935,165022.0
2023-06-16 15:50:00,35.34,35.35,35.31,35.33,230617.0,31.6935,31.7025,31.6666,31.6845,230617.0
2023-06-16 15:55:00,35.32,35.36,35.31,35.35,430925.0,31.6756,31.7114,31.6666,31.7025,430925.0
2023-06-20 09:30:00,35.27,35.32,35.13,35.17,203072.0,31.6307,31.6756,31.5052,31.541,203072.0
2023-06-20 09:35:00,35.16,35.16,35.04,35.07,182243.0,31.5321,31.5321,31.4245,31.4514,182243.0
2023-06-20 09:40:00,35.05,35.07,34.9,34.91,118924.0,31.4334,31.4514,31.2989,31.3079,118924.0
2023-06-20 09:45:00,34.91,34.92,34.84,34.86,71547.0,31.3079,31.3168,31.2451,31.263,71547.0
2023-06-20 09:50:00,34.86,34.99,34.82,34.99,146898.0,31.263,31.3796,31.2272,31.3796,146898.0
2023-06-20 09:55:00,35.0,35.06,34.96,35.06,61955.0,31.3886,31.4424,31.3527,31.4424,61955.0
2023-06-20 10:00:00,35.05,35.08,35.0,35.01,77986.0,31.4334,31.4603,31.3886,31.3976,77986.0
2023-06-20 10:05:00,35.01,35.03,34.96,35.02,88748.0,31.3976,31.4155,31.3527,31.4065,88748.0
2023-06-20 10:10:00,35.01,35.07,35.0,35.04,54374.0,31.3976,31.4514,31.3886,31.4245,54374.0
2023-06-20 10:15:00,35.04,35.06,34.98,34.98,34118.0,31.4245,31.4424,31.3706,31.3706,34118.0
2023-06-20 10:20:00,34.98,35.0,34.9,34.91,83750.0,31.3706,31.3886,31.2989,31.3079,83750.0
2023-06-20 10:25:00,34.93,34.93,34.85,34.89,55170.0,31.3258,31.3258,31.2541,31.2899,55170.0
2023-06-20 10:30:00,34.89,34.92,34.85,34.88,64606.0,31.2899,31.3168,31.2541,31.281,64606.0
2023-06-20 10:35:00,34.88,34.91,34.8,34.83,207473.0,31.281,31.3079,31.2092,31.2361,207473.0
2023-06-20 10:40:00,34.82,34.9,34.81,34.89,47480.0,31.2272,31.2989,31.2182,31.2899,47480.0
2023-06-20 10:45:00,34.89,34.9,34.81,34.84,53248.0,31.2899,31.2989,31.2182,31.2451,53248.0
2023-06-20 10:50:00,34.84,34.87,34.83,34.87,25755.0,31.2451,31.272,31.2361,31.272,25755.0
2023-06-20 10:55:00,34.87,34.92,34.84,34.92,41062.0,31.272,31.3168,31.2451,31.3168,41062.0
2023-06-20 11:00:00,34.92,34.98,34.92,34.95,47862.0,31.3168,31.3706,31.3168,31.3437,47862.0
2023-06-20 11:05:00,34.95,34.97,34.9,34.92,40482.0,31.3437,31.3617,31.2989,31.3168,40482.0
2023-06-20 11:10:00,34.92,34.93,34.89,34.92,17155.0,31.3168,31.3258,31.2899,31.3168,17155.0
2023-06-20 11:15:00,34.92,34.95,34.88,34.89,30451.0,31.3168,31.3437,31.281,31.2899,30451.0
2023-06-20 11:20:00,34.89,34.89,34.83,34.84,120242.0,31.2899,31.2899,31.2361,31.2451,120242.0
2023-06-20 11:25:00,34.84,34.85,34.79,34.8,57486.0,31.2451,31.2541,31.2003,31.2092,57486.0
2023-06-20 11:30:00,34.8,34.82,34.78,34.79,110160.0,31.2092,31.2272,31.1913,31.2003,110160.0
2023-06-20 11:35:00,34.79,34.79,34.75,34.77,47271.0,31.2003,31.2003,31.1644,31.1823,47271.0
2023-06-20 11:40:00,34.77,34.81,34.77,34.81,27661.0,31.1823,31.2182,31.1823,31.2182,27661.0
2023-06-20 11:45:00,34.81,34.82,34.79,34.79,23577.0,31.2182,31.2272,31.2003,31.2003,23577.0
2023-06-20 11:50:00,34.8,34.81,34.77,34.79,21607.0,31.2092,31.2182,31.1823,31.2003,21607.0
2023-06-20 11:55:00,34.78,34.81,34.78,34.78,26720.0,31.1913,31.2182,31.1913,31.1913,26720.0
2023-06-20 12:00:00,34.79,34.83,34.77,34.83,42002.0,31.2003,31.2361,31.1823,31.2361,42002.0
2023-06-20 12:05:00,34.83,34.85,34.79,34.8,41120.0,31.2361,31.2541,31.2003,31.2092,41120.0
2023-06-20 12:10:00,34.81,34.83,34.79,34.8,17331.0,31.2182,31.2361,31.2003,31.2092,17331.0
2023-06-20 12:15:00,34.79,34.8,34.78,34.78,17452.0,31.2003,31.2092,31.1913,31.1913,17452.0
2023-06-20 12:20:00,34.77,34.79,34.76,34.77,27443.0,31.1823,31.2003,31.1733,31.1823,27443.0
2023-06-20 12:25:00,34.76,34.81,34.76,34.79,20221.0,31.1733,31.2182,31.1733,31.2003,20221.0
2023-06-20 12:30:00,34.79,34.81,34.78,34.8,16587.0,31.2003,31.2182,31.1913,31.2092,16587.0
2023-06-20 12:35:00,34.81,34.83,34.8,34.8,33173.0,31.2182,31.2361,31.2092,31.2092,33173.0
2023-06-20 12:40:00,34.8,34.83,34.79,34.79,50394.0,31.2092,31.2361,31.2003,31.2003,50394.0
2023-06-20 12:45:00,34.79,34.83,34.77,34.83,27136.0,31.2003,31.2361,31.1823,31.2361,27136.0
2023-06-20 12:50:00,34.82,34.85,34.81,34.82,13070.0,31.2272,31.2541,31.2182,31.2272,13070.0
2023-06-20 12:55:00,34.82,34.85,34.82,34.85,39994.0,31.2272,31.2541,31.2272,31.2541,39994.0
2023-06-20 13:00:00,34.85,34.86,34.83,34.84,20333.0,31.2541,31.263,31.2361,31.2451,20333.0
2023-06-20 13:05:00,34.84,34.85,34.82,34.83,42684.0,31.2451,31.2541,31.2272,31.2361,42684.0
2023-06-20 13:10:00,34.83,34.84,34.79,34.8,25800.0,31.2361,31.2451,31.2003,31.2092,25800.0
2023-06-20 13:15:00,34.8,34.84,34.8,34.83,39419.0,31.2092,31.2451,31.2092,31.2361,39419.0
2023-06-20 13:20:00,34.83,34.86,34.82,34.86,22679.0,31.2361,31.263,31.2272,31.263,22679.0
2023-06-20 13:25:00,34.86,34.89,34.85,34.89,71115.0,31.263,31.2899,31.2541,31.2899,71115.0
2023-06-20 13:30:00,34.89,34.9,34.88,34.89,36305.0,31.2899,31.2989,31.281,31.2899,36305.0
2023-06-20 13:35:00,34.89,34.9,34.86,34.87,49267.0,31.2899,31.2989,31.263,31.272,49267.0
2023-06-20 13:40:00,34.87,34.88,34.86,34.87,33103.0,31.272,31.281,31.263,31.272,33103.0
2023-06-20 13:45:00,34.86,34.9,34.85,34.9,41719.0,31.263,31.2989,31.2541,31.2989,41719.0
2023-06-20 13:50:00,34.9,34.9,34.89,34.9,24088.0,31.2989,31.2989,31.2899,31.2989,24088.0
2023-06-20 13:55:00,34.89,34.93,34.89,34.91,78750.0,31.2899,31.3258,31.2899,31.3079,78750.0
2023-06-20 14:00:00,34.91,34.94,34.9,34.92,59334.0,31.3079,31.3348,31.2989,31.3168,59334.0
2023-06-20 14:05:00,34.92,34.93,34.88,34.91,32234.0,31.3168,31.3258,31.281,31.3079,32234.0
2023-06-20 14:10:00,34.91,34.94,34.9,34.94,22684.0,31.3079,31.3348,31.2989,31.3348,22684.0
2023-06-20 14:15:00,34.94,34.95,34.91,34.93,45994.0,31.3348,31.3437,31.3079,31.3258,45994.0
2023-06-20 14:20:00,34.93,34.94,34.91,34.94,32475.0,31.3258,31.3348,31.3079,31.3348,32475.0
2023-06-20 14:25:00,34.94,34.99,34.93,34.99,107946.0,31.3348,31.3796,31.3258,31.3796,107946.0
2023-06-20 14:30:00,34.99,35.0,34.97,34.98,57922.0,31.3796,31.3886,31.3617,31.3706,57922.0
2023-06-20 14:35:00,34.99,35.0,34.96,34.96,25164.0,31.3796,31.3886,31.3527,31.3527,25164.0
2023-06-20 14:40:00,34.96,34.97,34.94,34.95,25950.0,31.3527,31.3617,31.3348,31.3437,25950.0
2023-06-20 14:45:00,34.95,34.96,34.94,34.95,24505.0,31.3437,31.3527,31.3348,31.3437,24505.0
2023-06-20 14:50:00,34.96,34.97,34.95,34.96,30140.0,31.3527,31.3617,31.3437,31.3527,30140.0
2023-06-20 14:55:00,34.97,34.98,34.96,34.97,40541.0,31.3617,31.3706,31.3527,31.3617,40541.0
2023-06-20 15:00:00,34.97,34.98,34.96,34.98,59024.0,31.3617,31.3706,31.3527,31.3706,59024.0
2023-06-20 15:05:00,34.98,34.99,34.96,34.97,52952.0,31.3706,31.3796,31.3527,31.3617,52952.0
2023-06-20 15:10:00,34.97,34.98,34.95,34.98,46337.0,31.3617,31.3706,31.3437,31.3706,46337.0
2023-06-20 15:15:00,34.98,34.98,34.96,34.97,75400.0,31.3706,31.3706,31.3527,31.3617,75400.0
2023-06-20 15:20:00,34.97,34.99,34.96,34.98,27356.0,31.3617,31.3796,31.3527,31.3706,27356.0
2023-06-20 15:25:00,34.98,35.0,34.95,34.98,158787.0,31.3706,31.3886,31.3437,31.3706,158787.0
2023-06-20 15:30:00,34.99,34.99,34.97,34.98,58348.0,31.3796,31.3796,31.3617,31.3706,58348.0
2023-06-20 15:35:00,34.98,35.0,34.97,34.99,49603.0,31.3706,31.3886,31.3617,31.3796,49603.0
2023-06-20 15:40:00,35.0,35.05,34.99,35.05,140439.0,31.3886,31.4334,31.3796,31.4334,140439.0
2023-06-20 15:45:00,35.05,35.09,35.04,35.09,119905.0,31.4334,31.4693,31.4245,31.4693,119905.0
2023-06-20 15:50:00,35.09,35.11,35.08,35.09,266804.0,31.4693,31.4872,31.4603,31.4693,266804.0
2023-06-20 15:55:00,35.09,35.09,35.06,35.07,236419.0,31.4693,31.4693,31.4424,31.4514,236419.0
2023-06-21 09:30:00,35.11,35.14,35.05,35.12,190553.0,31.4872,31.5141,31.4334,31.4962,190553.0
2023-06-21 09:35:00,35.12,35.26,35.12,35.22,102489.0,31.4962,31.6218,31.4962,31.5859,102489.0
2023-06-21 09:40:00,35.21,35.22,35.13,35.19,70702.0,31.5769,31.5859,31.5052,31.559,70702.0
2023-06-21 09:45:00,35.18,35.28,35.18,35.27,38557.0,31.55,31.6397,31.55,31.6307,38557.0
2023-06-21 09:50:00,35.27,35.35,35.26,35.34,51078.0,31.6307,31.7025,31.6218,31.6935,51078.0
2023-06-21 09:55:00,35.33,35.42,35.32,35.41,219366.0,31.6845,31.7652,31.6756,31.7563,219366.0
2023-06-21 10:00:00,35.41,35.45,35.37,35.39,37140.0,31.7563,31.7922,31.7204,31.7383,37140.0
2023-06-21 10:05:00,35.39,35.41,35.35,35.38,75369.0,31.7383,31.7563,31.7025,31.7294,75369.0
2023-06-21 10:10:00,35.38,35.43,35.37,35.42,41115.0,31.7294,31.7742,31.7204,31.7652,41115.0
2023-06-21 10:15:00,35.43,35.5,35.43,35.47,43903.0,31.7742,31.837,31.7742,31.8101,43903.0
2023-06-21 10:20:00,35.47,35.58,35.46,35.55,79947.0,31.8101,31.9087,31.8011,31.8818,79947.0
2023-06-21 10:25:00,35.56,35.61,35.53,35.59,68321.0,31.8908,31.9356,31.8639,31.9177,68321.0
2023-06-21 10:30:00,35.6,35.62,35.53,35.56,69567.0,31.9267,31.9446,31.8639,31.8908,69567.0
2023-06-21 10:35:00,35.56,35.57,35.51,35.51,35918.0,31.8908,31.8998,31.846,31.846,35918.0
2023-06-21 10:40:00,35.51,35.55,35.49,35.49,52156.0,31.846,31.8818,31.828,31.828,52156.0
2023-06-21 10:45:00,35.49,35.53,35.48,35.51,31871.0,31.828,31.8639,31.8191,31.846,31871.0
2023-06-21 10:50:00,35.51,35.52,35.45,35.51,45640.0,31.846,31.8549,31.7922,31.846,45640.0
2023-06-21 10:55:00,35.5,35.54,35.49,35.52,45354.0,31.837,31.8729,31.828,31.8549,45354.0
2023-06-21 11:00:00,35.53,35.54,35.49,35.49,36393.0,31.8639,31.8729,31.828,31.828,36393.0
2023-06-21 11:05:00,35.49,35.5,35.4,35.43,48702.0,31.828,31.837,31.7473,31.7742,48702.0
2023-06-21 11:10:00,35.43,35.46,35.4,35.46,59821.0,31.7742,31.8011,31.7473,31.8011,59821.0
2023-06-21 11:15:00,35.45,35.49,35.44,35.47,32778.0,31.7922,31.828,31.7832,31.8101,32778.0
2023-06-21 11:20:00,35.47,35.52,35.47,35.5,69984.0,31.8101,31.8549,31.8101,31.837,69984.0
2023-06-21 11:25:00,35.5,35.54,35.49,35.52,30546.0,31.837,31.8729,31.828,31.8549,30546.0
2023-06-21 11:30:00,35.52,35.53,35.48,35.51,97939.0,31.8549,31.8639,31.8191,31.846,97939.0
2023-06-21 11:35:00,35.52,35.54,35.5,35.52,31415.0,31.8549,31.8729,31.837,31.8549,31415.0
2023-06-21 11:40:00,35.52,35.54,35.51,35.52,20618.0,31.8549,31.8729,31.846,31.8549,20618.0
2023-06-21 11:45:00,35.52,35.56,35.5,35.52,22526.0,31.8549,31.8908,31.837,31.8549,22526.0
2023-06-21 11:50:00,35.52,35.56,35.5,35.55,28189.0,31.8549,31.8908,31.837,31.8818,28189.0
2023-06-21 11:55:00,35.55,35.59,35.54,35.58,36187.0,31.8818,31.9177,31.8729,31.9087,36187.0
2023-06-21 12:00:00,35.58,35.6,35.58,35.58,21915.0,31.9087,31.9267,31.9087,31.9087,21915.0
2023-06-21 12:05:00,35.59,35.59,35.57,35.58,18694.0,31.9177,31.9177,31.8998,31.9087,18694.0
2023-06-21 12:10:00,35.58,35.6,35.56,35.56,20061.0,31.9087,31.9267,31.8908,31.8908,20061.0
2023-06-21 12:15:00,35.57,35.58,35.56,35.57,19010.0,31.8998,31.9087,31.8908,31.8998,19010.0
2023-06-21 12:20:00,35.56,35.59,35.55,35.59,14830.0,31.8908,31.9177,31.8818,31.9177,14830.0
2023-06-21 12:25:00,35.59,35.61,35.56,35.61,19242.0,31.9177,31.9356,31.8908,31.9356,19242.0
2023-06-21 12:30:00,35.61,35.62,35.59,35.59,18822.0,31.9356,31.9446,31.9177,31.9177,18822.0
2023-06-21 12:35:00,35.59,35.59,35.57,35.58,14673.0,31.9177,31.9177,31.8998,31.9087,14673.0
2023-06-21 12:40:00,35.58,35.61,35.58,35.61,18428.0,31.9087,31.9356,31.9087,31.9356,18428.0
2023-06-21 12:45:00,35.6,35.6,35.56,35.58,26767.0,31.9267,31.9267,31.8908,31.9087,26767.0
2023-06-21 12:50:00,35.58,35.59,35.58,35.59,14301.0,31.9087,31.9177,31.9087,31.9177,14301.0
2023-06-21 12:55:00,35.59,35.6,35.57,35.57,37106.0,31.9177,31.9267,31.8998,31.8998,37106.0
2023-06-21 13:00:00,35.56,35.58,35.55,35.58,24072.0,31.8908,31.9087,31.8818,31.9087,24072.0
2023-06-21 13:05:00,35.58,35.58,35.55,35.58,38552.0,31.9087,31.9087,31.8818,31.9087,38552.0
2023-06-21 13:10:00,35.58,35.58,35.57,35.58,8503.0,31.9087,31.9087,31.8998,31.9087,8503.0
2023-06-21 13:15:00,35.58,35.6,35.56,35.6,27090.0,31.9087,31.9267,31.8908,31.9267,27090.0
2023-06-21 13:20:00,35.59,35.6,35.55,35.55,27740.0,31.9177,31.9267,31.8818,31.8818,27740.0
2023-06-21 13:25:00,35.56,35.58,35.55,35.57,22323.0,31.8908,31.9087,31.8818,31.8998,22323.0
2023-06-21 13:30:00,35.57,35.58,35.55,35.57,14743.0,31.8998,31.9087,31.8818,31.8998,14743.0
2023-06-21 13:35:00,35.58,35.58,35.56,35.57,14837.0,31.9087,31.9087,31.8908,31.8998,14837.0
2023-06-21 13:40:00,35.57,35.58,35.57,35.58,8518.0,31.8998,31.9087,31.8998,31.9087,8518.0
2023-06-21 13:45:00,35.58,35.6,35.57,35.59,24192.0,31.9087,31.9267,31.8998,31.9177,24192.0
2023-06-21 13:50:00,35.59,35.6,35.58,35.59,17623.0,31.9177,31.9267,31.9087,31.9177,17623.0
2023-06-21 13:55:00,35.59,35.6,35.56,35.6,15959.0,31.9177,31.9267,31.8908,31.9267,15959.0
2023-06-21 14:00:00,35.59,35.6,35.58,35.6,39023.0,31.9177,31.9267,31.9087,31.9267,39023.0
2023-06-21 14:05:00,35.59,35.6,35.58,35.59,18186.0,31.9177,31.9267,31.9087,31.9177,18186.0
2023-06-21 14:10:00,35.59,35.61,35.58,35.6,38881.0,31.9177,31.9356,31.9087,31.9267,38881.0
2023-06-21 14:15:00,35.6,35.61,35.59,35.6,11693.0,31.9267,31.9356,31.9177,31.9267,11693.0
2023-06-21 14:20:00,35.61,35.63,35.6,35.62,42255.0,31.9356,31.9536,31.9267,31.9446,42255.0
2023-06-21 14:25:00,35.61,35.62,35.6,35.62,28076.0,31.9356,31.9446,31.9267,31.9446,28076.0
2023-06-21 14:30:00,35.62,35.63,35.6,35.61,80659.0,31.9446,31.9536,31.9267,31.9356,80659.0
2023-06-21 14:35:00,35.61,35.62,35.59,35.62,44804.0,31.9356,31.9446,31.9177,31.9446,44804.0
2023-06-21 14:40:00,35.62,35.63,35.61,35.62,25640.0,31.9446,31.9536,31.9356,31.9446,25640.0
2023-06-21 14:45:00,35.61,35.62,35.59,35.61,59595.0,31.9356,31.9446,31.9177,31.9356,59595.0
2023-06-21 14:50:00,35.61,35.62,35.58,35.59,38302.0,31.9356,31.9446,31.9087,31.9177,38302.0
2023-06-21 14:55:00,35.59,35.59,35.57,35.58,25866.0,31.9177,31.9177,31.8998,31.9087,25866.0
2023-06-21 15:00:00,35.58,35.58,35.54,35.55,41219.0,31.9087,31.9087,31.8729,31.8818,41219.0
2023-06-21 15:05:00,35.55,35.56,35.53,35.55,71642.0,31.8818,31.8908,31.8639,31.8818,71642.0
2023-06-21 15:10:00,35.55,35.55,35.51,35.52,77671.0,31.8818,31.8818,31.846,31.8549,77671.0
2023-06-21 15:15:00,35.52,35.53,35.51,35.52,43694.0,31.8549,31.8639,31.846,31.8549,43694.0
2023-06-21 15:20:00,35.52,35.52,35.5,35.51,34862.0,31.8549,31.8549,31.837,31.846,34862.0
2023-06-21 15:25:00,35.5,35.52,35.49,35.51,35796.0,31.837,31.8549,31.828,31.846,35796.0
2023-06-21 15:30:00,35.51,35.51,35.48,35.5,74117.0,31.846,31.846,31.8191,31.837,74117.0
2023-06-21 15:35:00,35.5,35.51,35.46,35.47,71966.0,31.837,31.846,31.8011,31.8101,71966.0
2023-06-21 15:40:00,35.47,35.48,35.45,35.47,88309.0,31.8101,31.8191,31.7922,31.8101,88309.0
2023-06-21 15:45:00,35.46,35.47,35.44,35.45,131858.0,31.8011,31.8101,31.7832,31.7922,131858.0
2023-06-21 15:50:00,35.45,35.46,35.44,35.45,221777.0,31.7922,31.8011,31.7832,31.7922,221777.0
2023-06-21 15:55:00,35.45,35.47,35.44,35.44,267114.0,31.7922,31.8101,31.7832,31.7832,267114.0
2023-06-22 09:30:00,35.08,35.13,35.03,35.12,173496.0,31.4603,31.5052,31.4155,31.4962,173496.0
2023-06-22 09:35:00,35.11,35.11,35.05,35.06,63762.0,31.4872,31.4872,31.4334,31.4424,63762.0
2023-06-22 09:40:00,35.05,35.09,35.01,35.04,60244.0,31.4334,31.4693,31.3976,31.4245,60244.0
2023-06-22 09:45:00,35.04,35.06,34.99,35.0,68593.0,31.4245,31.4424,31.3796,31.3886,68593.0
2023-06-22 09:50:00,35.0,35.09,34.99,35.09,49874.0,31.3886,31.4693,31.3796,31.4693,49874.0
2023-06-22 09:55:00,35.09,35.2,35.07,35.18,36738.0,31.4693,31.5679,31.4514,31.55,36738.0
2023-06-22 10:00:00,35.17,35.19,35.1,35.18,77968.0,31.541,31.559,31.4783,31.55,77968.0
2023-06-22 10:05:00,35.18,35.27,35.17,35.27,81373.0,31.55,31.6307,31.541,31.6307,81373.0
2023-06-22 10:10:00,35.26,35.3,35.24,35.27,86881.0,31.6218,31.6576,31.6038,31.6307,86881.0
2023-06-22 10:15:00,35.27,35.29,35.24,35.28,40135.0,31.6307,31.6487,31.6038,31.6397,40135.0
2023-06-22 10:20:00,35.28,35.29,35.23,35.23,34420.0,31.6397,31.6487,31.5949,31.5949,34420.0
2023-06-22 10:25:00,35.24,35.27,35.21,35.24,57261.0,31.6038,31.6307,31.5769,31.6038,57261.0
2023-06-22 10:30:00,35.25,35.27,35.23,35.26,38671.0,31.6128,31.6307,31.5949,31.6218,38671.0
2023-06-22 10:35:00,35.26,35.3,35.25,35.26,75652.0,31.6218,31.6576,31.6128,31.6218,75652.0
2023-06-22 10:40:00,35.26,35.27,35.21,35.27,36001.0,31.6218,31.6307,31.5769,31.6307,36001.0
2023-06-22 10:45:00,35.27,35.28,35.24,35.26,94756.0,31.6307,31.6397,31.6038,31.6218,94756.0
2023-06-22 10:50:00,35.26,35.32,35.24,35.3,46463.0,31.6218,31.6756,31.6038,31.6576,46463.0
2023-06-22 10:55:00,35.29,35.31,35.29,35.29,25431.0,31.6487,31.6666,31.6487,31.6487,25431.0
2023-06-22 11:00:00,35.29,35.33,35.24,35.27,133848.0,31.6487,31.6845,31.6038,31.6307,133848.0
2023-06-22 11:05:00,35.27,35.28,35.19,35.2,79747.0,31.6307,31.6397,31.559,31.5679,79747.0
2023-06-22 11:10:00,35.19,35.25,35.19,35.24,67711.0,31.559,31.6128,31.559,31.6038,67711.0
2023-06-22 11:15:00,35.24,35.25,35.22,35.23,50866.0,31.6038,31.6128,31.5859,31.5949,50866.0
2023-06-22 11:20:00,35.23,35.24,35.18,35.18,77028.0,31.5949,31.6038,31.55,31.55,77028.0
2023-06-22 11:25:00,35.18,35.19,35.13,35.19,146864.0,31.55,31.559,31.5052,31.559,146864.0
2023-06-22 11:30:00,35.18,35.22,35.16,35.22,98440.0,31.55,31.5859,31.5321,31.5859,98440.0
2023-06-22 11:35:00,35.23,35.24,35.18,35.18,35733.0,31.5949,31.6038,31.55,31.55,35733.0
2023-06-22 11:40:00,35.19,35.21,35.18,35.18,35864.0,31.559,31.5769,31.55,31.55,35864.0
2023-06-22 11:45:00,35.19,35.19,35.16,35.16,35656.0,31.559,31.559,31.5321,31.5321,35656.0
2023-06-22 11:50:00,35.16,35.19,35.16,35.18,27690.0,31.5321,31.559,31.5321,31.55,27690.0
2023-06-22 11:55:00,35.18,35.21,35.17,35.2,17829.0,31.55,31.5769,31.541,31.5679,17829.0
2023-06-22 12:00:00,35.2,35.22,35.19,35.2,103224.0,31.5679,31.5859,31.559,31.5679,103224.0
2023-06-22 12:05:00,35.2,35.22,35.19,35.22,29937.0,31.5679,31.5859,31.559,31.5859,29937.0
2023-06-22 12:10:00,35.22,35.23,35.2,35.22,19084.0,31.5859,31.5949,31.5679,31.5859,19084.0
2023-06-22 12:15:00,35.22,35.22,35.17,35.18,24269.0,31.5859,31.5859,31.541,31.55,24269.0
2023-06-22 12:20:00,35.18,35.2,35.17,35.2,14950.0,31.55,31.5679,31.541,31.5679,14950.0
2023-06-22 12:25:00,35.19,35.19,35.17,35.19,17512.0,31.559,31.559,31.541,31.559,17512.0
2023-06-22 12:30:00,35.19,35.2,35.18,35.19,31424.0,31.559,31.5679,31.55,31.559,31424.0
2023-06-22 12:35:00,35.19,35.19,35.15,35.16,39345.0,31.559,31.559,31.5231,31.5321,39345.0
2023-06-22 12:40:00,35.15,35.18,35.14,35.16,22399.0,31.5231,31.55,31.5141,31.5321,22399.0
2023-06-22 12:45:00,35.16,35.18,35.14,35.18,21389.0,31.5321,31.55,31.5141,31.55,21389.0
2023-06-22 12:50:00,35.17,35.18,35.15,35.17,18509.0,31.541,31.55,31.5231,31.541,18509.0
2023-06-22 12:55:00,35.16,35.19,35.15,35.18,28325.0,31.5321,31.559,31.5231,31.55,28325.0
2023-06-22 13:00:00,35.19,35.19,35.15,35.16,23821.0,31.559,31.559,31.5231,31.5321,23821.0
2023-06-22 13:05:00,35.16,35.17,35.14,35.15,25696.0,31.5321,31.541,31.5141,31.5231,25696.0
2023-06-22 13:10:00,35.15,35.15,35.13,35.15,12478.0,31.5231,31.5231,31.5052,31.5231,12478.0
2023-06-22 13:15:00,35.15,35.17,35.14,35.16,22884.0,31.5231,31.541,31.5141,31.5321,22884.0
2023-06-22 13:20:00,35.16,35.18,35.15,35.18,12684.0,31.5321,31.55,31.5231,31.55,12684.0
2023-06-22 13:25:00,35.18,35.19,35.15,35.16,25925.0,31.55,31.559,31.5231,31.5321,25925.0
2023-06-22 13:30:00,35.16,35.18,35.14,35.15,17858.0,31.5321,31.55,31.5141,31.5231,17858.0
2023-06-22 13:35:00,35.15,35.16,35.14,35.15,27150.0,31.5231,31.5321,31.5141,31.5231,27150.0
2023-06-22 13:40:00,35.16,35.18,35.15,35.18,20133.0,31.5321,31.55,31.5231,31.55,20133.0
2023-06-22 13:45:00,35.17,35.17,35.16,35.16,27254.0,31.541,31.541,31.5321,31.5321,27254.0
2023-06-22 13:50:00,35.17,35.18,35.16,35.18,24038.0,31.541,31.55,31.5321,31.55,24038.0
2023-06-22 13:55:00,35.18,35.18,35.15,35.18,19064.0,31.55,31.55,31.5231,31.55,19064.0
2023-06-22 14:00:00,35.18,35.19,35.16,35.16,39573.0,31.55,31.559,31.5321,31.5321,39573.0
2023-06-22 14:05:00,35.16,35.18,35.16,35.16,15597.0,31.5321,31.55,31.5321,31.5321,15597.0
2023-06-22 14:10:00,35.16,35.22,35.16,35.18,4271580.0,31.5321,31.5859,31.5321,31.55,4271580.0
2023-06-22 14:15:00,35.18,35.18,35.14,35.15,37582.0,31.55,31.55,31.5141,31.5231,37582.0
2023-06-22 14:20:00,35.15,35.17,35.13,35.17,58868.0,31.5231,31.541,31.5052,31.541,58868.0
2023-06-22 14:25:00,35.16,35.19,35.15,35.19,34691.0,31.5321,31.559,31.5231,31.559,34691.0
2023-06-22 14:30:00,35.19,35.23,35.19,35.2,37381.0,31.559,31.5949,31.559,31.5679,37381.0
2023-06-22 14:35:00,35.2,35.21,35.18,35.21,29620.0,31.5679,31.5769,31.55,31.5769,29620.0
2023-06-22 14:40:00,35.2,35.21,35.18,35.18,14878.0,31.5679,31.5769,31.55,31.55,14878.0
2023-06-22 14:45:00,35.19,35.19,35.16,35.18,68606.0,31.559,31.559,31.5321,31.55,68606.0
2023-06-22 14:50:00,35.17,35.18,35.17,35.18,28884.0,31.541,31.55,31.541,31.55,28884.0
2023-06-22 14:55:00,35.18,35.19,35.17,35.19,26967.0,31.55,31.559,31.541,31.559,26967.0
2023-06-22 15:00:00,35.19,35.23,35.18,35.22,43462.0,31.559,31.5949,31.55,31.5859,43462.0
2023-06-22 15:05:00,35.22,35.22,35.18,35.19,22169.0,31.5859,31.5859,31.55,31.559,22169.0
2023-06-22 15:10:00,35.19,35.21,35.18,35.2,44128.0,31.559,31.5769,31.55,31.5679,44128.0
2023-06-22 15:15:00,35.21,35.23,35.2,35.21,108473.0,31.5769,31.5949,31.5679,31.5769,108473.0
2023-06-22 15:20:00,35.21,35.23,35.2,35.22,31693.0,31.5769,31.5949,31.5679,31.5859,31693.0
2023-06-22 15:25:00,35.22,35.22,35.17,35.18,61419.0,31.5859,31.5859,31.541,31.55,61419.0
2023-06-22 15:30:00,35.18,35.21,35.17,35.2,54805.0,31.55,31.5769,31.541,31.5679,54805.0
2023-06-22 15:35:00,35.2,35.21,35.19,35.2,56606.0,31.5679,31.5769,31.559,31.5679,56606.0
2023-06-22 15:40:00,35.2,35.24,35.2,35.23,93126.0,31.5679,31.6038,31.5679,31.5949,93126.0
2023-06-22 15:45:00,35.24,35.25,35.23,35.25,72731.0,31.6038,31.6128,31.5949,31.6128,72731.0
2023-06-22 15:50:00,35.25,35.26,35.23,35.26,109285.0,31.6128,31.6218,31.5949,31.6218,109285.0
2023-06-22 15:55:00,35.26,35.26,35.23,35.25,151697.0,31.6218,31.6218,31.5949,31.6128,151697.0
2023-06-23 09:30:00,34.86,34.86,34.72,34.73,282065.0,31.263,31.263,31.1375,31.1464,282065.0
2023-06-23 09:35:00,34.73,34.81,34.7,34.81,109158.0,31.1464,31.2182,31.1195,31.2182,109158.0
2023-06-23 09:40:00,34.81,34.91,34.8,34.86,110394.0,31.2182,31.3079,31.2092,31.263,110394.0
2023-06-23 09:45:00,34.86,34.91,34.8,34.81,85095.0,31.263,31.3079,31.2092,31.2182,85095.0
2023-06-23 09:50:00,34.81,34.9,34.8,34.82,53990.0,31.2182,31.2989,31.2092,31.2272,53990.0
2023-06-23 09:55:00,34.81,34.87,34.8,34.83,57488.0,31.2182,31.272,31.2092,31.2361,57488.0
2023-06-23 10:00:00,34.83,34.89,34.82,34.88,64344.0,31.2361,31.2899,31.2272,31.281,64344.0
2023-06-23 10:05:00,34.88,34.93,34.88,34.88,85893.0,31.281,31.3258,31.281,31.281,85893.0
2023-06-23 10:10:00,34.87,34.87,34.76,34.79,57112.0,31.272,31.272,31.1733,31.2003,57112.0
2023-06-23 10:15:00,34.8,34.86,34.8,34.82,49879.0,31.2092,31.263,31.2092,31.2272,49879.0
2023-06-23 10:20:00,34.81,34.84,34.8,34.84,33618.0,31.2182,31.2451,31.2092,31.2451,33618.0
2023-06-23 10:25:00,34.83,34.85,34.82,34.83,55104.0,31.2361,31.2541,31.2272,31.2361,55104.0
2023-06-23 10:30:00,34.83,34.85,34.8,34.83,67510.0,31.2361,31.2541,31.2092,31.2361,67510.0
2023-06-23 10:35:00,34.83,34.85,34.82,34.84,54939.0,31.2361,31.2541,31.2272,31.2451,54939.0
2023-06-23 10:40:00,34.84,34.84,34.78,34.8,48739.0,31.2451,31.2451,31.1913,31.2092,48739.0
2023-06-23 10:45:00,34.8,34.85,34.79,34.82,41247.0,31.2092,31.2541,31.2003,31.2272,41247.0
2023-06-23 10:50:00,34.82,34.84,34.79,34.83,47760.0,31.2272,31.2451,31.2003,31.2361,47760.0
2023-06-23 10:55:00,34.83,34.83,34.79,34.8,47600.0,31.2361,31.2361,31.2003,31.2092,47600.0
2023-06-23 11:00:00,34.81,34.85,34.78,34.79,39559.0,31.2182,31.2541,31.1913,31.2003,39559.0
2023-06-23 11:05:00,34.79,34.79,34.7,34.71,160787.0,31.2003,31.2003,31.1195,31.1285,160787.0
2023-06-23 11:10:00,34.72,34.72,34.66,34.69,79814.0,31.1375,31.1375,31.0837,31.1106,79814.0
2023-06-23 11:15:00,34.7,34.72,34.68,34.71,28055.0,31.1195,31.1375,31.1016,31.1285,28055.0
2023-06-23 11:20:00,34.7,34.72,34.66,34.67,27043.0,31.1195,31.1375,31.0837,31.0926,27043.0
2023-06-23 11:25:00,34.68,34.72,34.67,34.7,62780.0,31.1016,31.1375,31.0926,31.1195,62780.0
2023-06-23 11:30:00,34.7,34.79,34.7,34.75,234863.0,31.1195,31.2003,31.1195,31.1644,234863.0
2023-06-23 11:35:00,34.75,34.76,34.71,34.75,40542.0,31.1644,31.1733,31.1285,31.1644,40542.0
2023-06-23 11:40:00,34.76,34.76,34.73,34.75,16111.0,31.1733,31.1733,31.1464,31.1644,16111.0
2023-06-23 11:45:00,34.75,34.78,34.74,34.75,17224.0,31.1644,31.1913,31.1554,31.1644,17224.0
2023-06-23 11:50:00,34.75,34.75,34.72,34.73,12022.0,31.1644,31.1644,31.1375,31.1464,12022.0
2023-06-23 11:55:00,34.73,34.75,34.72,34.75,35760.0,31.1464,31.1644,31.1375,31.1644,35760.0
2023-06-23 12:00:00,34.76,34.78,34.74,34.74,44715.0,31.1733,31.1913,31.1554,31.1554,44715.0
2023-06-23 12:05:00,34.73,34.74,34.7,34.73,23169.0,31.1464,31.1554,31.1195,31.1464,23169.0
2023-06-23 12:10:00,34.73,34.73,34.69,34.7,19910.0,31.1464,31.1464,31.1106,31.1195,19910.0
2023-06-23 12:15:00,34.7,34.73,34.69,34.73,72033.0,31.1195,31.1464,31.1106,31.1464,72033.0
2023-06-23 12:20:00,34.73,34.74,34.71,34.73,20249.0,31.1464,31.1554,31.1285,31.1464,20249.0
2023-06-23 12:25:00,34.73,34.76,34.72,34.76,35442.0,31.1464,31.1733,31.1375,31.1733,35442.0
2023-06-23 12:30:00,34.75,34.79,34.74,34.76,43882.0,31.1644,31.2003,31.1554,31.1733,43882.0
2023-06-23 12:35:00,34.77,34.77,34.74,34.75,20515.0,31.1823,31.1823,31.1554,31.1644,20515.0
2023-06-23 12:40:00,34.76,34.78,34.76,34.77,29301.0,31.1733,31.1913,31.1733,31.1823,29301.0
2023-06-23 12:45:00,34.77,34.79,34.75,34.77,54639.0,31.1823,31.2003,31.1644,31.1823,54639.0
2023-06-23 12:50:00,34.77,34.79,34.76,34.77,35490.0,31.1823,31.2003,31.1733,31.1823,35490.0
2023-06-23 12:55:00,34.76,34.78,34.75,34.77,24650.0,31.1733,31.1913,31.1644,31.1823,24650.0
2023-06-23 13:00:00,34.77,34.79,34.76,34.76,91957.0,31.1823,31.2003,31.1733,31.1733,91957.0
2023-06-23 13:05:00,34.76,34.79,34.75,34.79,46745.0,31.1733,31.2003,31.1644,31.2003,46745.0
2023-06-23 13:10:00,34.79,34.81,34.78,34.81,29940.0,31.2003,31.2182,31.1913,31.2182,29940.0
2023-06-23 13:15:00,34.8,34.82,34.79,34.81,24026.0,31.2092,31.2272,31.2003,31.2182,24026.0
2023-06-23 13:20:00,34.81,34.84,34.8,34.84,17439.0,31.2182,31.2451,31.2092,31.2451,17439.0
2023-06-23 13:25:00,34.84,34.84,34.82,34.83,22257.0,31.2451,31.2451,31.2272,31.2361,22257.0
2023-06-23 13:30:00,34.83,34.85,34.83,34.84,17742.0,31.2361,31.2541,31.2361,31.2451,17742.0
2023-06-23 13:35:00,34.84,34.88,34.84,34.88,21597.0,31.2451,31.281,31.2451,31.281,21597.0
2023-06-23 13:40:00,34.88,34.89,34.85,34.88,63977.0,31.281,31.2899,31.2541,31.281,63977.0
2023-06-23 13:45:00,34.88,34.89,34.87,34.88,31139.0,31.281,31.2899,31.272,31.281,31139.0
2023-06-23 13:50:00,34.88,34.89,34.87,34.87,25951.0,31.281,31.2899,31.272,31.272,25951.0
2023-06-23 13:55:00,34.87,34.89,34.87,34.88,24243.0,31.272,31.2899,31.272,31.281,24243.0
2023-06-23 14:00:00,34.88,34.88,34.84,34.84,21984.0,31.281,31.281,31.2451,31.2451,21984.0
2023-06-23 14:05:00,34.84,34.85,34.83,34.84,17239.0,31.2451,31.2541,31.2361,31.2451,17239.0
2023-06-23 14:10:00,34.84,34.86,34.82,34.86,39117.0,31.2451,31.263,31.2272,31.263,39117.0
2023-06-23 14:15:00,34.86,34.87,34.85,34.87,26784.0,31.263,31.272,31.2541,31.272,26784.0
2023-06-23 14:20:00,34.87,34.89,34.86,34.89,38092.0,31.272,31.2899,31.263,31.2899,38092.0
2023-06-23 14:25:00,34.89,34.89,34.88,34.88,23870.0,31.2899,31.2899,31.281,31.281,23870.0
2023-06-23 14:30:00,34.88,34.88,34.85,34.85,23207.0,31.281,31.281,31.2541,31.2541,23207.0
2023-06-23 14:35:00,34.86,34.86,34.83,34.84,26929.0,31.263,31.263,31.2361,31.2451,26929.0
2023-06-23 14:40:00,34.84,34.85,34.81,34.82,52703.0,31.2451,31.2541,31.2182,31.2272,52703.0
2023-06-23 14:45:00,34.81,34.82,34.78,34.8,50836.0,31.2182,31.2272,31.1913,31.2092,50836.0
2023-06-23 14:50:00,34.8,34.8,34.77,34.77,53817.0,31.2092,31.2092,31.1823,31.1823,53817.0
2023-06-23 14:55:00,34.77,34.79,34.76,34.77,54154.0,31.1823,31.2003,31.1733,31.1823,54154.0
2023-06-23 15:00:00,34.77,34.78,34.74,34.77,79256.0,31.1823,31.1913,31.1554,31.1823,79256.0
2023-06-23 15:05:00,34.77,34.79,34.77,34.79,57596.0,31.1823,31.2003,31.1823,31.2003,57596.0
2023-06-23 15:10:00,34.79,34.8,34.78,34.79,67861.0,31.2003,31.2092,31.1913,31.2003,67861.0
2023-06-23 15:15:00,34.79,34.81,34.79,34.8,54076.0,31.2003,31.2182,31.2003,31.2092,54076.0
2023-06-23 15:20:00,34.8,34.81,34.78,34.79,68209.0,31.2092,31.2182,31.1913,31.2003,68209.0
2023-06-23 15:25:00,34.79,34.8,34.78,34.8,78561.0,31.2003,31.2092,31.1913,31.2092,78561.0
2023-06-23 15:30:00,34.8,34.82,34.78,34.79,77563.0,31.2092,31.2272,31.1913,31.2003,77563.0
2023-06-23 15:35:00,34.8,34.83,34.79,34.83,86250.0,31.2092,31.2361,31.2003,31.2361,86250.0
2023-06-23 15:40:00,34.83,34.83,34.79,34.8,172256.0,31.2361,31.2361,31.2003,31.2092,172256.0
2023-06-23 15:45:00,34.8,34.82,34.78,34.8,134346.0,31.2092,31.2272,31.1913,31.2092,134346.0
2023-06-23 15:50:00,34.8,34.84,34.78,34.83,228026.0,31.2092,31.2451,31.1913,31.2361,228026.0
2023-06-23 15:55:00,34.83,34.84,34.8,34.8,324263.0,31.2361,31.2451,31.2092,31.2092,324263.0
2023-06-26 09:30:00,34.81,34.96,34.77,34.95,178577.0,31.2182,31.3527,31.1823,31.3437,178577.0
2023-06-26 09:35:00,34.96,35.1,34.96,35.04,103461.0,31.3527,31.4783,31.3527,31.4245,103461.0
2023-06-26 09:40:00,35.05,35.12,35.05,35.09,52357.0,31.4334,31.4962,31.4334,31.4693,52357.0
2023-06-26 09:45:00,35.09,35.18,35.09,35.15,86821.0,31.4693,31.55,31.4693,31.5231,86821.0
2023-06-26 09:50:00,35.15,35.28,35.13,35.22,74768.0,31.5231,31.6397,31.5052,31.5859,74768.0
2023-06-26 09:55:00,35.21,35.22,35.16,35.2,74630.0,31.5769,31.5859,31.5321,31.5679,74630.0
2023-06-26 10:00:00,35.2,35.23,35.13,35.13,67171.0,31.5679,31.5949,31.5052,31.5052,67171.0
2023-06-26 10:05:00,35.12,35.16,35.08,35.09,56128.0,31.4962,31.5321,31.4603,31.4693,56128.0
2023-06-26 10:10:00,35.09,35.11,35.05,35.09,60926.0,31.4693,31.4872,31.4334,31.4693,60926.0
2023-06-26 10:15:00,35.09,35.17,35.08,35.14,110243.0,31.4693,31.541,31.4603,31.5141,110243.0
2023-06-26 10:20:00,35.13,35.15,35.1,35.15,86826.0,31.5052,31.5231,31.4783,31.5231,86826.0
2023-06-26 10:25:00,35.15,35.16,35.09,35.09,79611.0,31.5231,31.5321,31.4693,31.4693,79611.0
2023-06-26 10:30:00,35.09,35.11,35.06,35.09,38444.0,31.4693,31.4872,31.4424,31.4693,38444.0
2023-06-26 10:35:00,35.09,35.1,35.05,35.08,41352.0,31.4693,31.4783,31.4334,31.4603,41352.0
2023-06-26 10:40:00,35.06,35.12,35.03,35.09,75165.0,31.4424,31.4962,31.4155,31.4693,75165.0
2023-06-26 10:45:00,35.08,35.12,35.07,35.12,76318.0,31.4603,31.4962,31.4514,31.4962,76318.0
2023-06-26 10:50:00,35.11,35.15,35.09,35.14,60601.0,31.4872,31.5231,31.4693,31.5141,60601.0
2023-06-26 10:55:00,35.13,35.15,35.11,35.15,74273.0,31.5052,31.5231,31.4872,31.5231,74273.0
2023-06-26 11:00:00,35.15,35.18,35.11,35.14,138447.0,31.5231,31.55,31.4872,31.5141,138447.0
2023-06-26 11:05:00,35.14,35.19,35.13,35.17,95872.0,31.5141,31.559,31.5052,31.541,95872.0
2023-06-26 11:10:00,35.17,35.2,35.14,35.14,136270.0,31.541,31.5679,31.5141,31.5141,136270.0
2023-06-26 11:15:00,35.14,35.15,35.1,35.13,50507.0,31.5141,31.5231,31.4783,31.5052,50507.0
2023-06-26 11:20:00,35.13,35.15,35.11,35.13,50056.0,31.5052,31.5231,31.4872,31.5052,50056.0
2023-06-26 11:25:00,35.13,35.18,35.13,35.15,98057.0,31.5052,31.55,31.5052,31.5231,98057.0
2023-06-26 11:30:00,35.16,35.19,35.14,35.16,142608.0,31.5321,31.559,31.5141,31.5321,142608.0
2023-06-26 11:35:00,35.16,35.2,35.15,35.2,24141.0,31.5321,31.5679,31.5231,31.5679,24141.0
2023-06-26 11:40:00,35.2,35.21,35.17,35.21,36872.0,31.5679,31.5769,31.541,31.5769,36872.0
2023-06-26 11:45:00,35.21,35.23,35.2,35.22,37145.0,31.5769,31.5949,31.5679,31.5859,37145.0
2023-06-26 11:50:00,35.23,35.25,35.21,35.23,59069.0,31.5949,31.6128,31.5769,31.5949,59069.0
2023-06-26 11:55:00,35.22,35.25,35.21,35.23,28546.0,31.5859,31.6128,31.5769,31.5949,28546.0
2023-06-26 12:00:00,35.23,35.27,35.22,35.26,43053.0,31.5949,31.6307,31.5859,31.6218,43053.0
2023-06-26 12:05:00,35.26,35.26,35.23,35.24,48965.0,31.6218,31.6218,31.5949,31.6038,48965.0
2023-06-26 12:10:00,35.23,35.25,35.22,35.23,40536.0,31.5949,31.6128,31.5859,31.5949,40536.0
2023-06-26 12:15:00,35.23,35.24,35.21,35.23,30967.0,31.5949,31.6038,31.5769,31.5949,30967.0
2023-06-26 12:20:00,35.23,35.25,35.22,35.23,15284.0,31.5949,31.6128,31.5859,31.5949,15284.0
2023-06-26 12:25:00,35.23,35.26,35.21,35.24,36355.0,31.5949,31.6218,31.5769,31.6038,36355.0
2023-06-26 12:30:00,35.24,35.25,35.19,35.2,57515.0,31.6038,31.6128,31.559,31.5679,57515.0
2023-06-26 12:35:00,35.2,35.21,35.18,35.19,44144.0,31.5679,31.5769,31.55,31.559,44144.0
2023-06-26 12:40:00,35.19,35.2,35.17,35.19,31790.0,31.559,31.5679,31.541,31.559,31790.0
2023-06-26 12:45:00,35.2,35.21,35.18,35.19,24432.0,31.5679,31.5769,31.55,31.559,24432.0
2023-06-26 12:50:00,35.19,35.2,35.18,35.2,31350.0,31.559,31.5679,31.55,31.5679,31350.0
2023-06-26 12:55:00,35.2,35.23,35.19,35.22,20984.0,31.5679,31.5949,31.559,31.5859,20984.0
2023-06-26 13:00:00,35.23,35.23,35.2,35.2,49045.0,31.5949,31.5949,31.5679,31.5679,49045.0
2023-06-26 13:05:00,35.2,35.23,35.2,35.22,51061.0,31.5679,31.5949,31.5679,31.5859,51061.0
2023-06-26 13:10:00,35.22,35.22,35.2,35.2,38391.0,31.5859,31.5859,31.5679,31.5679,38391.0
2023-06-26 13:15:00,35.2,35.22,35.2,35.21,65902.0,31.5679,31.5859,31.5679,31.5769,65902.0
2023-06-26 13:20:00,35.22,35.22,35.2,35.22,50055.0,31.5859,31.5859,31.5679,31.5859,50055.0
2023-06-26 13:25:00,35.22,35.25,35.2,35.25,78482.0,31.5859,31.6128,31.5679,31.6128,78482.0
2023-06-26 13:30:00,35.25,35.26,35.24,35.25,56719.0,31.6128,31.6218,31.6038,31.6128,56719.0
2023-06-26 13:35:00,35.25,35.27,35.23,35.27,41182.0,31.6128,31.6307,31.5949,31.6307,41182.0
2023-06-26 13:40:00,35.27,35.3,35.26,35.29,49316.0,31.6307,31.6576,31.6218,31.6487,49316.0
2023-06-26 13:45:00,35.3,35.32,35.29,35.3,57238.0,31.6576,31.6756,31.6487,31.6576,57238.0
2023-06-26 13:50:00,35.31,35.32,35.28,35.29,64559.0,31.6666,31.6756,31.6397,31.6487,64559.0
2023-06-26 13:55:00,35.29,35.3,35.27,35.3,36739.0,31.6487,31.6576,31.6307,31.6576,36739.0
2023-06-26 14:00:00,35.29,35.31,35.28,35.3,49162.0,31.6487,31.6666,31.6397,31.6576,49162.0
2023-06-26 14:05:00,35.3,35.3,35.28,35.29,41451.0,31.6576,31.6576,31.6397,31.6487,41451.0
2023-06-26 14:10:00,35.28,35.29,35.26,35.26,26692.0,31.6397,31.6487,31.6218,31.6218,26692.0
2023-06-26 14:15:00,35.26,35.26,35.22,35.24,83588.0,31.6218,31.6218,31.5859,31.6038,83588.0
2023-06-26 14:20:00,35.23,35.25,35.22,35.24,45199.0,31.5949,31.6128,31.5859,31.6038,45199.0
2023-06-26 14:25:00,35.24,35.25,35.21,35.23,43587.0,31.6038,31.6128,31.5769,31.5949,43587.0
2023-06-26 14:30:00,35.23,35.28,35.23,35.28,37096.0,31.5949,31.6397,31.5949,31.6397,37096.0
2023-06-26 14:35:00,35.29,35.3,35.28,35.29,38223.0,31.6487,31.6576,31.6397,31.6487,38223.0
2023-06-26 14:40:00,35.28,35.29,35.27,35.27,52649.0,31.6397,31.6487,31.6307,31.6307,52649.0
2023-06-26 14:45:00,35.27,35.29,35.27,35.28,64069.0,31.6307,31.6487,31.6307,31.6397,64069.0
2023-06-26 14:50:00,35.29,35.29,35.27,35.29,60655.0,31.6487,31.6487,31.6307,31.6487,60655.0
2023-06-26 14:55:00,35.29,35.3,35.28,35.3,54792.0,31.6487,31.6576,31.6397,31.6576,54792.0
2023-06-26 15:00:00,35.29,35.31,35.28,35.29,57417.0,31.6487,31.6666,31.6397,31.6487,57417.0
2023-06-26 15:05:00,35.29,35.31,35.28,35.29,71130.0,31.6487,31.6666,31.6397,31.6487,71130.0
2023-06-26 15:10:00,35.29,35.3,35.28,35.29,44750.0,31.6487,31.6576,31.6397,31.6487,44750.0
2023-06-26 15:15:00,35.29,35.29,35.27,35.28,52847.0,31.6487,31.6487,31.6307,31.6397,52847.0
2023-06-26 15:20:00,35.28,35.29,35.27,35.29,73154.0,31.6397,31.6487,31.6307,31.6487,73154.0
2023-06-26 15:25:00,35.29,35.3,35.28,35.29,32658.0,31.6487,31.6576,31.6397,31.6487,32658.0
2023-06-26 15:30:00,35.29,35.29,35.26,35.27,65328.0,31.6487,31.6487,31.6218,31.6307,65328.0
2023-06-26 15:35:00,35.27,35.27,35.22,35.23,101926.0,31.6307,31.6307,31.5859,31.5949,101926.0
2023-06-26 15:40:00,35.23,35.23,35.18,35.18,106181.0,31.5949,31.5949,31.55,31.55,106181.0
2023-06-26 15:45:00,35.18,35.18,35.13,35.15,183980.0,31.55,31.55,31.5052,31.5231,183980.0
2023-06-26 15:50:00,35.14,35.17,35.14,35.17,198016.0,31.5141,31.541,31.5141,31.541,198016.0
2023-06-26 15:55:00,35.17,35.25,35.17,35.24,856504.0,31.541,31.6128,31.541,31.6038,856504.0
2023-06-27 09:30:00,34.95,34.98,34.81,34.82,419870.0,31.3437,31.3706,31.2182,31.2272,419870.0
2023-06-27 09:35:00,34.81,34.81,34.65,34.68,279724.0,31.2182,31.2182,31.0747,31.1016,279724.0
2023-06-27 09:40:00,34.68,34.81,34.66,34.81,132187.0,31.1016,31.2182,31.0837,31.2182,132187.0
2023-06-27 09:45:00,34.8,34.81,34.66,34.68,84443.0,31.2092,31.2182,31.0837,31.1016,84443.0
2023-06-27 09:50:00,34.67,34.72,34.64,34.64,116818.0,31.0926,31.1375,31.0657,31.0657,116818.0
2023-06-27 09:55:00,34.63,34.66,34.6,34.64,75256.0,31.0568,31.0837,31.0299,31.0657,75256.0
2023-06-27 10:00:00,34.63,34.65,34.56,34.65,85145.0,31.0568,31.0747,30.994,31.0747,85145.0
2023-06-27 10:05:00,34.65,34.69,34.62,34.67,76989.0,31.0747,31.1106,31.0478,31.0926,76989.0
2023-06-27 10:10:00,34.67,34.75,34.64,34.7,88424.0,31.0926,31.1644,31.0657,31.1195,88424.0
2023-06-27 10:15:00,34.71,34.76,34.68,34.75,78380.0,31.1285,31.1733,31.1016,31.1644,78380.0
2023-06-27 10:20:00,34.75,34.84,34.74,34.83,119993.0,31.1644,31.2451,31.1554,31.2361,119993.0
2023-06-27 10:25:00,34.84,34.87,34.81,34.85,70954.0,31.2451,31.272,31.2182,31.2541,70954.0
2023-06-27 10:30:00,34.86,34.92,34.85,34.89,90606.0,31.263,31.3168,31.2541,31.2899,90606.0
2023-06-27 10:35:00,34.89,34.9,34.84,34.87,65056.0,31.2899,31.2989,31.2451,31.272,65056.0
2023-06-27 10:40:00,34.87,34.88,34.83,34.84,35715.0,31.272,31.281,31.2361,31.2451,35715.0
2023-06-27 10:45:00,34.85,34.89,34.84,34.84,64470.0,31.2541,31.2899,31.2451,31.2451,64470.0
2023-06-27 10:50:00,34.84,34.88,34.84,34.87,30969.0,31.2451,31.281,31.2451,31.272,30969.0
2023-06-27 10:55:00,34.87,34.87,34.8,34.83,42428.0,31.272,31.272,31.2092,31.2361,42428.0
2023-06-27 11:00:00,34.83,34.87,34.81,34.84,62116.0,31.2361,31.272,31.2182,31.2451,62116.0
2023-06-27 11:05:00,34.84,34.87,34.8,34.83,83412.0,31.2451,31.272,31.2092,31.2361,83412.0
2023-06-27 11:10:00,34.82,34.83,34.79,34.83,76443.0,31.2272,31.2361,31.2003,31.2361,76443.0
2023-06-27 11:15:00,34.83,34.84,34.79,34.81,73283.0,31.2361,31.2451,31.2003,31.2182,73283.0
2023-06-27 11:20:00,34.8,34.86,34.8,34.86,72457.0,31.2092,31.263,31.2092,31.263,72457.0
2023-06-27 11:25:00,34.86,34.86,34.83,34.84,59811.0,31.263,31.263,31.2361,31.2451,59811.0
2023-06-27 11:30:00,34.84,34.84,34.78,34.79,102748.0,31.2451,31.2451,31.1913,31.2003,102748.0
2023-06-27 11:35:00,34.79,34.81,34.78,34.79,46453.0,31.2003,31.2182,31.1913,31.2003,46453.0
2023-06-27 11:40:00,34.79,34.79,34.75,34.76,27673.0,31.2003,31.2003,31.1644,31.1733,27673.0
2023-06-27 11:45:00,34.76,34.76,34.73,34.73,29885.0,31.1733,31.1733,31.1464,31.1464,29885.0
2023-06-27 11:50:00,34.74,34.77,34.73,34.74,30549.0,31.1554,31.1823,31.1464,31.1554,30549.0
2023-06-27 11:55:00,34.73,34.75,34.7,34.72,54377.0,31.1464,31.1644,31.1195,31.1375,54377.0
2023-06-27 12:00:00,34.71,34.73,34.69,34.7,59742.0,31.1285,31.1464,31.1106,31.1195,59742.0
2023-06-27 12:05:00,34.7,34.71,34.67,34.68,36448.0,31.1195,31.1285,31.0926,31.1016,36448.0
2023-06-27 12:10:00,34.68,34.71,34.68,34.7,39320.0,31.1016,31.1285,31.1016,31.1195,39320.0
2023-06-27 12:15:00,34.69,34.7,34.67,34.68,42281.0,31.1106,31.1195,31.0926,31.1016,42281.0
2023-06-27 12:20:00,34.68,34.73,34.67,34.72,49554.0,31.1016,31.1464,31.0926,31.1375,49554.0
2023-06-27 12:25:00,34.73,34.77,34.73,34.73,89487.0,31.1464,31.1823,31.1464,31.1464,89487.0
2023-06-27 12:30:00,34.73,34.74,34.71,34.73,38741.0,31.1464,31.1554,31.1285,31.1464,38741.0
2023-06-27 12:35:00,34.73,34.76,34.7,34.75,35476.0,31.1464,31.1733,31.1195,31.1644,35476.0
2023-06-27 12:40:00,34.75,34.76,34.73,34.73,23049.0,31.1644,31.1733,31.1464,31.1464,23049.0
2023-06-27 12:45:00,34.73,34.74,34.71,34.73,50052.0,31.1464,31.1554,31.1285,31.1464,50052.0
2023-06-27 12:50:00,34.73,34.75,34.71,34.73,35593.0,31.1464,31.1644,31.1285,31.1464,35593.0
2023-06-27 12:55:00,34.73,34.74,34.71,34.73,46504.0,31.1464,31.1554,31.1285,31.1464,46504.0
2023-06-27 13:00:00,34.73,34.74,34.71,34.73,61464.0,31.1464,31.1554,31.1285,31.1464,61464.0
2023-06-27 13:05:00,34.73,34.73,34.7,34.7,45042.0,31.1464,31.1464,31.1195,31.1195,45042.0
2023-06-27 13:10:00,34.7,34.72,34.7,34.72,29061.0,31.1195,31.1375,31.1195,31.1375,29061.0
2023-06-27 13:15:00,34.71,34.75,34.71,34.72,34124.0,31.1285,31.1644,31.1285,31.1375,34124.0
2023-06-27 13:20:00,34.73,34.76,34.72,34.75,29351.0,31.1464,31.1733,31.1375,31.1644,29351.0
2023-06-27 13:25:00,34.75,34.76,34.74,34.75,20629.0,31.1644,31.1733,31.1554,31.1644,20629.0
2023-06-27 13:30:00,34.75,34.77,34.75,34.77,24233.0,31.1644,31.1823,31.1644,31.1823,24233.0
2023-06-27 13:35:00,34.77,34.79,34.75,34.78,32504.0,31.1823,31.2003,31.1644,31.1913,32504.0
2023-06-27 13:40:00,34.78,34.81,34.78,34.8,34075.0,31.1913,31.2182,31.1913,31.2092,34075.0
2023-06-27 13:45:00,34.8,34.81,34.78,34.79,24761.0,31.2092,31.2182,31.1913,31.2003,24761.0
2023-06-27 13:50:00,34.79,34.81,34.78,34.81,28055.0,31.2003,31.2182,31.1913,31.2182,28055.0
2023-06-27 13:55:00,34.8,34.81,34.79,34.8,34446.0,31.2092,31.2182,31.2003,31.2092,34446.0
2023-06-27 14:00:00,34.8,34.81,34.77,34.77,42608.0,31.2092,31.2182,31.1823,31.1823,42608.0
2023-06-27 14:05:00,34.77,34.8,34.77,34.79,77285.0,31.1823,31.2092,31.1823,31.2003,77285.0
2023-06-27 14:10:00,34.79,34.79,34.77,34.77,40469.0,31.2003,31.2003,31.1823,31.1823,40469.0
2023-06-27 14:15:00,34.77,34.78,34.75,34.76,39385.0,31.1823,31.1913,31.1644,31.1733,39385.0
2023-06-27 14:20:00,34.76,34.76,34.75,34.76,44808.0,31.1733,31.1733,31.1644,31.1733,44808.0
2023-06-27 14:25:00,34.76,34.76,34.74,34.76,63828.0,31.1733,31.1733,31.1554,31.1733,63828.0
2023-06-27 14:30:00,34.76,34.76,34.74,34.75,50438.0,31.1733,31.1733,31.1554,31.1644,50438.0
2023-06-27 14:35:00,34.75,34.78,34.74,34.77,66955.0,31.1644,31.1913,31.1554,31.1823,66955.0
2023-06-27 14:40:00,34.77,34.78,34.74,34.76,54524.0,31.1823,31.1913,31.1554,31.1733,54524.0
2023-06-27 14:45:00,34.76,34.77,34.75,34.77,65292.0,31.1733,31.1823,31.1644,31.1823,65292.0
2023-06-27 14:50:00,34.77,34.78,34.76,34.77,48890.0,31.1823,31.1913,31.1733,31.1823,48890.0
2023-06-27 14:55:00,34.78,34.79,34.77,34.79,38002.0,31.1913,31.2003,31.1823,31.2003,38002.0
2023-06-27 15:00:00,34.79,34.79,34.76,34.77,93127.0,31.2003,31.2003,31.1733,31.1823,93127.0
2023-06-27 15:05:00,34.77,34.78,34.77,34.78,34731.0,31.1823,31.1913,31.1823,31.1913,34731.0
2023-06-27 15:10:00,34.77,34.78,34.73,34.75,120587.0,31.1823,31.1913,31.1464,31.1644,120587.0
2023-06-27 15:15:00,34.75,34.77,34.74,34.77,54164.0,31.1644,31.1823,31.1554,31.1823,54164.0
2023-06-27 15:20:00,34.77,34.79,34.76,34.79,64309.0,31.1823,31.2003,31.1733,31.2003,64309.0
2023-06-27 15:25:00,34.79,34.85,34.78,34.84,78426.0,31.2003,31.2541,31.1913,31.2451,78426.0
2023-06-27 15:30:00,34.85,34.85,34.8,34.8,123958.0,31.2541,31.2541,31.2092,31.2092,123958.0
2023-06-27 15:35:00,34.8,34.83,34.8,34.82,110065.0,31.2092,31.2361,31.2092,31.2272,110065.0
2023-06-27 15:40:00,34.82,34.85,34.81,34.84,169233.0,31.2272,31.2541,31.2182,31.2451,169233.0
2023-06-27 15:45:00,34.84,34.86,34.83,34.86,163768.0,31.2451,31.263,31.2361,31.263,163768.0
2023-06-27 15:50:00,34.85,34.86,34.82,34.85,342399.0,31.2541,31.263,31.2272,31.2541,342399.0
2023-06-27 15:55:00,34.85,34.87,34.83,34.84,426311.0,31.2541,31.272,31.2361,31.2451,426311.0
2023-06-28 09:30:00,34.59,34.62,34.54,34.59,292684.0,31.0209,31.0478,30.976,31.0209,292684.0
2023-06-28 09:35:00,34.58,34.62,34.5,34.52,136628.0,31.0119,31.0478,30.9402,30.9581,136628.0
2023-06-28 09:40:00,34.52,34.53,34.39,34.48,159563.0,30.9581,30.9671,30.8415,30.9222,159563.0
2023-06-28 09:45:00,34.49,34.5,34.37,34.37,123861.0,30.9312,30.9402,30.8236,30.8236,123861.0
2023-06-28 09:50:00,34.37,34.47,34.34,34.45,155003.0,30.8236,30.9133,30.7967,30.8953,155003.0
2023-06-28 09:55:00,34.46,34.49,34.4,34.48,106945.0,30.9043,30.9312,30.8505,30.9222,106945.0
2023-06-28 10:00:00,34.48,34.48,34.4,34.45,56673.0,30.9222,30.9222,30.8505,30.8953,56673.0
2023-06-28 10:05:00,34.46,34.54,34.45,34.53,98273.0,30.9043,30.976,30.8953,30.9671,98273.0
2023-06-28 10:10:00,34.54,34.55,34.46,34.51,59436.0,30.976,30.985,30.9043,30.9491,59436.0
2023-06-28 10:15:00,34.5,34.54,34.49,34.52,66486.0,30.9402,30.976,30.9312,30.9581,66486.0
2023-06-28 10:20:00,34.52,34.55,34.5,34.51,61773.0,30.9581,30.985,30.9402,30.9491,61773.0
2023-06-28 10:25:00,34.51,34.53,34.48,34.49,58010.0,30.9491,30.9671,30.9222,30.9312,58010.0
2023-06-28 10:30:00,34.49,34.61,34.47,34.61,100107.0,30.9312,31.0388,30.9133,31.0388,100107.0
2023-06-28 10:35:00,34.61,34.65,34.57,34.64,51112.0,31.0388,31.0747,31.003,31.0657,51112.0
2023-06-28 10:40:00,34.64,34.72,34.63,34.69,94620.0,31.0657,31.1375,31.0568,31.1106,94620.0
2023-06-28 10:45:00,34.68,34.71,34.63,34.7,51494.0,31.1016,31.1285,31.0568,31.1195,51494.0
2023-06-28 10:50:00,34.71,34.71,34.64,34.66,100197.0,31.1285,31.1285,31.0657,31.0837,100197.0
2023-06-28 10:55:00,34.66,34.66,34.62,34.63,55204.0,31.0837,31.0837,31.0478,31.0568,55204.0
2023-06-28 11:00:00,34.63,34.69,34.61,34.69,53681.0,31.0568,31.1106,31.0388,31.1106,53681.0
2023-06-28 11:05:00,34.69,34.76,34.69,34.75,65147.0,31.1106,31.1733,31.1106,31.1644,65147.0
2023-06-28 11:10:00,34.76,34.79,34.74,34.77,85447.0,31.1733,31.2003,31.1554,31.1823,85447.0
2023-06-28 11:15:00,34.77,34.84,34.77,34.83,77049.0,31.1823,31.2451,31.1823,31.2361,77049.0
2023-06-28 11:20:00,34.83,34.84,34.79,34.79,83025.0,31.2361,31.2451,31.2003,31.2003,83025.0
2023-06-28 11:25:00,34.8,34.85,34.79,34.83,75564.0,31.2092,31.2541,31.2003,31.2361,75564.0
2023-06-28 11:30:00,34.83,34.83,34.76,34.77,97865.0,31.2361,31.2361,31.1733,31.1823,97865.0
2023-06-28 11:35:00,34.77,34.81,34.76,34.8,80458.0,31.1823,31.2182,31.1733,31.2092,80458.0
2023-06-28 11:40:00,34.79,34.85,34.79,34.84,58325.0,31.2003,31.2541,31.2003,31.2451,58325.0
2023-06-28 11:45:00,34.84,34.87,34.83,34.84,94524.0,31.2451,31.272,31.2361,31.2451,94524.0
2023-06-28 11:50:00,34.85,34.85,34.81,34.82,37864.0,31.2541,31.2541,31.2182,31.2272,37864.0
2023-06-28 11:55:00,34.82,34.83,34.81,34.82,41326.0,31.2272,31.2361,31.2182,31.2272,41326.0
2023-06-28 12:00:00,34.82,34.83,34.8,34.81,30120.0,31.2272,31.2361,31.2092,31.2182,30120.0
2023-06-28 12:05:00,34.81,34.83,34.8,34.83,21416.0,31.2182,31.2361,31.2092,31.2361,21416.0
2023-06-28 12:10:00,34.83,34.85,34.82,34.83,33224.0,31.2361,31.2541,31.2272,31.2361,33224.0
2023-06-28 12:15:00,34.83,34.87,34.82,34.87,40357.0,31.2361,31.272,31.2272,31.272,40357.0
2023-06-28 12:20:00,34.87,34.91,34.85,34.9,29795.0,31.272,31.3079,31.2541,31.2989,29795.0
2023-06-28 12:25:00,34.9,34.92,34.89,34.91,49607.0,31.2989,31.3168,31.2899,31.3079,49607.0
2023-06-28 12:30:00,34.91,34.93,34.9,34.93,46378.0,31.3079,31.3258,31.2989,31.3258,46378.0
2023-06-28 12:35:00,34.93,34.95,34.92,34.93,69050.0,31.3258,31.3437,31.3168,31.3258,69050.0
2023-06-28 12:40:00,34.94,34.95,34.89,34.89,59420.0,31.3348,31.3437,31.2899,31.2899,59420.0
2023-06-28 12:45:00,34.89,34.93,34.88,34.89,73079.0,31.2899,31.3258,31.281,31.2899,73079.0
2023-06-28 12:50:00,34.89,34.89,34.83,34.85,57051.0,31.2899,31.2899,31.2361,31.2541,57051.0
2023-06-28 12:55:00,34.84,34.89,34.83,34.89,36745.0,31.2451,31.2899,31.2361,31.2899,36745.0
2023-06-28 13:00:00,34.89,34.9,34.85,34.88,72690.0,31.2899,31.2989,31.2541,31.281,72690.0
2023-06-28 13:05:00,34.88,34.89,34.86,34.87,36789.0,31.281,31.2899,31.263,31.272,36789.0
2023-06-28 13:10:00,34.87,34.89,34.86,34.89,40805.0,31.272,31.2899,31.263,31.2899,40805.0
2023-06-28 13:15:00,34.89,34.89,34.85,34.88,47535.0,31.2899,31.2899,31.2541,31.281,47535.0
2023-06-28 13:20:00,34.88,34.89,34.87,34.89,27813.0,31.281,31.2899,31.272,31.2899,27813.0
2023-06-28 13:25:00,34.89,34.92,34.88,34.92,44693.0,31.2899,31.3168,31.281,31.3168,44693.0
2023-06-28 13:30:00,34.92,34.93,34.87,34.88,34362.0,31.3168,31.3258,31.272,31.281,34362.0
2023-06-28 13:35:00,34.88,34.88,34.85,34.87,32524.0,31.281,31.281,31.2541,31.272,32524.0
2023-06-28 13:40:00,34.87,34.89,34.86,34.87,34647.0,31.272,31.2899,31.263,31.272,34647.0
2023-06-28 13:45:00,34.87,34.88,34.86,34.87,36371.0,31.272,31.281,31.263,31.272,36371.0
2023-06-28 13:50:00,34.87,34.89,34.86,34.89,29014.0,31.272,31.2899,31.263,31.2899,29014.0
2023-06-28 13:55:00,34.89,34.89,34.87,34.89,49053.0,31.2899,31.2899,31.272,31.2899,49053.0
2023-06-28 14:00:00,34.89,34.93,34.88,34.91,31192.0,31.2899,31.3258,31.281,31.3079,31192.0
2023-06-28 14:05:00,34.92,34.94,34.9,34.93,52486.0,31.3168,31.3348,31.2989,31.3258,52486.0
2023-06-28 14:10:00,34.93,34.94,34.91,34.93,36518.0,31.3258,31.3348,31.3079,31.3258,36518.0
2023-06-28 14:15:00,34.93,34.95,34.91,34.95,63050.0,31.3258,31.3437,31.3079,31.3437,63050.0
2023-06-28 14:20:00,34.95,34.95,34.93,34.94,56482.0,31.3437,31.3437,31.3258,31.3348,56482.0
2023-06-28 14:25:00,34.94,34.94,34.92,34.93,27311.0,31.3348,31.3348,31.3168,31.3258,27311.0
2023-06-28 14:30:00,34.93,34.94,34.92,34.93,46521.0,31.3258,31.3348,31.3168,31.3258,46521.0
2023-06-28 14:35:00,34.93,34.95,34.92,34.93,68133.0,31.3258,31.3437,31.3168,31.3258,68133.0
2023-06-28 14:40:00,34.92,34.92,34.9,34.91,29094.0,31.3168,31.3168,31.2989,31.3079,29094.0
2023-06-28 14:45:00,34.91,34.93,34.9,34.92,76746.0,31.3079,31.3258,31.2989,31.3168,76746.0
2023-06-28 14:50:00,34.92,34.93,34.91,34.91,32253.0,31.3168,31.3258,31.3079,31.3079,32253.0
2023-06-28 14:55:00,34.91,34.92,34.89,34.9,53622.0,31.3079,31.3168,31.2899,31.2989,53622.0
2023-06-28 15:00:00,34.9,34.92,34.88,34.89,58779.0,31.2989,31.3168,31.281,31.2899,58779.0
2023-06-28 15:05:00,34.89,34.9,34.87,34.9,60702.0,31.2899,31.2989,31.272,31.2989,60702.0
2023-06-28 15:10:00,34.9,34.92,34.89,34.91,65585.0,31.2989,31.3168,31.2899,31.3079,65585.0
2023-06-28 15:15:00,34.9,34.92,34.89,34.9,51199.0,31.2989,31.3168,31.2899,31.2989,51199.0
2023-06-28 15:20:00,34.9,34.93,34.89,34.92,89906.0,31.2989,31.3258,31.2899,31.3168,89906.0
2023-06-28 15:25:00,34.91,34.92,34.88,34.89,79248.0,31.3079,31.3168,31.281,31.2899,79248.0
2023-06-28 15:30:00,34.88,34.91,34.87,34.88,125767.0,31.281,31.3079,31.272,31.281,125767.0
2023-06-28 15:35:00,34.88,34.88,34.85,34.88,100015.0,31.281,31.281,31.2541,31.281,100015.0
2023-06-28 15:40:00,34.88,34.89,34.87,34.88,87168.0,31.281,31.2899,31.272,31.281,87168.0
2023-06-28 15:45:00,34.87,34.89,34.86,34.87,162696.0,31.272,31.2899,31.263,31.272,162696.0
2023-06-28 15:50:00,34.87,34.89,34.85,34.89,269120.0,31.272,31.2899,31.2541,31.2899,269120.0
2023-06-28 15:55:00,34.89,34.9,34.85,34.9,396865.0,31.2899,31.2989,31.2541,31.2989,396865.0
2023-06-29 09:30:00,34.83,34.86,34.77,34.86,153219.0,31.2361,31.263,31.1823,31.263,153219.0
2023-06-29 09:35:00,34.87,34.89,34.85,34.88,47880.0,31.272,31.2899,31.2541,31.281,47880.0
2023-06-29 09:40:00,34.9,34.91,34.84,34.85,61818.0,31.2989,31.3079,31.2451,31.2541,61818.0
2023-06-29 09:45:00,34.84,34.9,34.84,34.88,72104.0,31.2451,31.2989,31.2451,31.281,72104.0
2023-06-29 09:50:00,34.87,34.87,34.8,34.85,74913.0,31.272,31.272,31.2092,31.2541,74913.0
2023-06-29 09:55:00,34.84,34.89,34.83,34.87,30961.0,31.2451,31.2899,31.2361,31.272,30961.0
2023-06-29 10:00:00,34.87,34.93,34.86,34.91,45123.0,31.272,31.3258,31.263,31.3079,45123.0
2023-06-29 10:05:00,34.92,34.97,34.9,34.96,100828.0,31.3168,31.3617,31.2989,31.3527,100828.0
2023-06-29 10:10:00,34.96,35.0,34.95,34.99,29194.0,31.3527,31.3886,31.3437,31.3796,29194.0
2023-06-29 10:15:00,35.0,35.03,34.96,34.97,46266.0,31.3886,31.4155,31.3527,31.3617,46266.0
2023-06-29 10:20:00,34.97,35.03,34.97,34.99,141517.0,31.3617,31.4155,31.3617,31.3796,141517.0
2023-06-29 10:25:00,34.99,35.06,34.98,35.04,27628.0,31.3796,31.4424,31.3706,31.4245,27628.0
2023-06-29 10:30:00,35.04,35.06,35.02,35.05,45586.0,31.4245,31.4424,31.4065,31.4334,45586.0
2023-06-29 10:35:00,35.04,35.05,35.01,35.03,43907.0,31.4245,31.4334,31.3976,31.4155,43907.0
2023-06-29 10:40:00,35.04,35.06,35.02,35.03,49654.0,31.4245,31.4424,31.4065,31.4155,49654.0
2023-06-29 10:45:00,35.02,35.04,34.94,34.98,107653.0,31.4065,31.4245,31.3348,31.3706,107653.0
2023-06-29 10:50:00,34.97,34.98,34.88,34.9,84900.0,31.3617,31.3706,31.281,31.2989,84900.0
2023-06-29 10:55:00,34.9,34.91,34.83,34.84,175266.0,31.2989,31.3079,31.2361,31.2451,175266.0
2023-06-29 11:00:00,34.84,34.86,34.8,34.86,95380.0,31.2451,31.263,31.2092,31.263,95380.0
2023-06-29 11:05:00,34.87,34.87,34.81,34.83,105934.0,31.272,31.272,31.2182,31.2361,105934.0
2023-06-29 11:10:00,34.82,34.82,34.73,34.74,64086.0,31.2272,31.2272,31.1464,31.1554,64086.0
2023-06-29 11:15:00,34.75,34.75,34.68,34.7,49908.0,31.1644,31.1644,31.1016,31.1195,49908.0
2023-06-29 11:20:00,34.7,34.71,34.65,34.66,95255.0,31.1195,31.1285,31.0747,31.0837,95255.0
2023-06-29 11:25:00,34.66,34.71,34.65,34.7,80197.0,31.0837,31.1285,31.0747,31.1195,80197.0
2023-06-29 11:30:00,34.7,34.76,34.68,34.69,161820.0,31.1195,31.1733,31.1016,31.1106,161820.0
2023-06-29 11:35:00,34.7,34.73,34.69,34.73,131883.0,31.1195,31.1464,31.1106,31.1464,131883.0
2023-06-29 11:40:00,34.73,34.75,34.7,34.73,36640.0,31.1464,31.1644,31.1195,31.1464,36640.0
2023-06-29 11:45:00,34.73,34.77,34.73,34.77,64668.0,31.1464,31.1823,31.1464,31.1823,64668.0
2023-06-29 11:50:00,34.77,34.78,34.74,34.77,53678.0,31.1823,31.1913,31.1554,31.1823,53678.0
2023-06-29 11:55:00,34.77,34.78,34.73,34.78,21350.0,31.1823,31.1913,31.1464,31.1913,21350.0
2023-06-29 12:00:00,34.79,34.79,34.77,34.78,25486.0,31.2003,31.2003,31.1823,31.1913,25486.0
2023-06-29 12:05:00,34.78,34.81,34.77,34.8,32167.0,31.1913,31.2182,31.1823,31.2092,32167.0
2023-06-29 12:10:00,34.8,34.8,34.78,34.8,35963.0,31.2092,31.2092,31.1913,31.2092,35963.0
2023-06-29 12:15:00,34.8,34.83,34.79,34.82,48975.0,31.2092,31.2361,31.2003,31.2272,48975.0
2023-06-29 12:20:00,34.83,34.83,34.8,34.8,28486.0,31.2361,31.2361,31.2092,31.2092,28486.0
2023-06-29 12:25:00,34.8,34.82,34.78,34.8,42310.0,31.2092,31.2272,31.1913,31.2092,42310.0
2023-06-29 12:30:00,34.8,34.83,34.79,34.82,44599.0,31.2092,31.2361,31.2003,31.2272,44599.0
2023-06-29 12:35:00,34.82,34.83,34.8,34.81,37933.0,31.2272,31.2361,31.2092,31.2182,37933.0
2023-06-29 12:40:00,34.81,34.81,34.77,34.79,51226.0,31.2182,31.2182,31.1823,31.2003,51226.0
2023-06-29 12:45:00,34.79,34.82,34.78,34.82,49227.0,31.2003,31.2272,31.1913,31.2272,49227.0
2023-06-29 12:50:00,34.82,34.87,34.82,34.85,88050.0,31.2272,31.272,31.2272,31.2541,88050.0
2023-06-29 12:55:00,34.85,34.91,34.85,34.91,64554.0,31.2541,31.3079,31.2541,31.3079,64554.0
2023-06-29 13:00:00,34.9,34.92,34.89,34.9,63888.0,31.2989,31.3168,31.2899,31.2989,63888.0
2023-06-29 13:05:00,34.91,34.91,34.86,34.89,41312.0,31.3079,31.3079,31.263,31.2899,41312.0
2023-06-29 13:10:00,34.89,34.89,34.87,34.87,21386.0,31.2899,31.2899,31.272,31.272,21386.0
2023-06-29 13:15:00,34.87,34.87,34.84,34.84,9125.0,31.272,31.272,31.2451,31.2451,9125.0
2023-06-29 13:20:00,34.84,34.85,34.83,34.85,19946.0,31.2451,31.2541,31.2361,31.2541,19946.0
2023-06-29 13:25:00,34.86,34.88,34.85,34.87,11252.0,31.263,31.281,31.2541,31.272,11252.0
2023-06-29 13:30:00,34.88,34.88,34.86,34.88,20550.0,31.281,31.281,31.263,31.281,20550.0
2023-06-29 13:35:00,34.88,34.89,34.86,34.89,43155.0,31.281,31.2899,31.263,31.2899,43155.0
2023-06-29 13:40:00,34.88,34.9,34.87,34.89,31777.0,31.281,31.2989,31.272,31.2899,31777.0
2023-06-29 13:45:00,34.89,34.93,34.88,34.91,58782.0,31.2899,31.3258,31.281,31.3079,58782.0
2023-06-29 13:50:00,34.91,34.91,34.89,34.9,28205.0,31.3079,31.3079,31.2899,31.2989,28205.0
2023-06-29 13:55:00,34.9,34.92,34.89,34.9,37714.0,31.2989,31.3168,31.2899,31.2989,37714.0
2023-06-29 14:00:00,34.89,34.9,34.88,34.89,30550.0,31.2899,31.2989,31.281,31.2899,30550.0
2023-06-29 14:05:00,34.89,34.9,34.85,34.9,58131.0,31.2899,31.2989,31.2541,31.2989,58131.0
2023-06-29 14:10:00,34.9,34.91,34.87,34.9,44877.0,31.2989,31.3079,31.272,31.2989,44877.0
2023-06-29 14:15:00,34.91,34.94,34.9,34.93,65573.0,31.3079,31.3348,31.2989,31.3258,65573.0
2023-06-29 14:20:00,34.94,34.96,34.93,34.95,33623.0,31.3348,31.3527,31.3258,31.3437,33623.0
2023-06-29 14:25:00,34.95,34.96,34.93,34.95,54092.0,31.3437,31.3527,31.3258,31.3437,54092.0
2023-06-29 14:30:00,34.95,34.95,34.93,34.94,42972.0,31.3437,31.3437,31.3258,31.3348,42972.0
2023-06-29 14:35:00,34.94,34.95,34.92,34.93,48856.0,31.3348,31.3437,31.3168,31.3258,48856.0
2023-06-29 14:40:00,34.93,34.93,34.89,34.92,37082.0,31.3258,31.3258,31.2899,31.3168,37082.0
2023-06-29 14:45:00,34.92,34.92,34.9,34.91,18898.0,31.3168,31.3168,31.2989,31.3079,18898.0
2023-06-29 14:50:00,34.9,34.91,34.89,34.9,34183.0,31.2989,31.3079,31.2899,31.2989,34183.0
2023-06-29 14:55:00,34.9,34.91,34.89,34.91,21979.0,31.2989,31.3079,31.2899,31.3079,21979.0
2023-06-29 15:00:00,34.91,34.93,34.91,34.93,95563.0,31.3079,31.3258,31.3079,31.3258,95563.0
2023-06-29 15:05:00,34.93,34.93,34.92,34.93,22468.0,31.3258,31.3258,31.3168,31.3258,22468.0
2023-06-29 15:10:00,34.93,34.95,34.92,34.94,36318.0,31.3258,31.3437,31.3168,31.3348,36318.0
2023-06-29 15:15:00,34.95,34.95,34.93,34.95,33209.0,31.3437,31.3437,31.3258,31.3437,33209.0
2023-06-29 15:20:00,34.95,34.96,34.94,34.95,32213.0,31.3437,31.3527,31.3348,31.3437,32213.0
2023-06-29 15:25:00,34.95,34.97,34.95,34.97,38866.0,31.3437,31.3617,31.3437,31.3617,38866.0
2023-06-29 15:30:00,34.97,34.97,34.94,34.94,69913.0,31.3617,31.3617,31.3348,31.3348,69913.0
2023-06-29 15:35:00,34.94,34.95,34.91,34.93,61263.0,31.3348,31.3437,31.3079,31.3258,61263.0
2023-06-29 15:40:00,34.93,34.95,34.92,34.95,88781.0,31.3258,31.3437,31.3168,31.3437,88781.0
2023-06-29 15:45:00,34.95,34.97,34.94,34.97,76045.0,31.3437,31.3617,31.3348,31.3617,76045.0
2023-06-29 15:50:00,34.96,34.98,34.95,34.97,150619.0,31.3527,31.3706,31.3437,31.3617,150619.0
2023-06-29 15:55:00,34.96,34.98,34.95,34.97,231040.0,31.3527,31.3706,31.3437,31.3617,231040.0
2023-06-30 09:30:00,35.49,35.49,35.34,35.34,265300.0,31.828,31.828,31.6935,31.6935,265300.0
2023-06-30 09:35:00,35.34,35.35,35.27,35.32,75842.0,31.6935,31.7025,31.6307,31.6756,75842.0
2023-06-30 09:40:00,35.32,35.38,35.31,35.32,87511.0,31.6756,31.7294,31.6666,31.6756,87511.0
2023-06-30 09:45:00,35.32,35.32,35.2,35.25,92129.0,31.6756,31.6756,31.5679,31.6128,92129.0
2023-06-30 09:50:00,35.26,35.34,35.25,35.33,98160.0,31.6218,31.6935,31.6128,31.6845,98160.0
2023-06-30 09:55:00,35.32,35.37,35.31,35.33,87477.0,31.6756,31.7204,31.6666,31.6845,87477.0
2023-06-30 10:00:00,35.34,35.41,35.33,35.41,62264.0,31.6935,31.7563,31.6845,31.7563,62264.0
2023-06-30 10:05:00,35.41,35.46,35.39,35.44,60742.0,31.7563,31.8011,31.7383,31.7832,60742.0
2023-06-30 10:10:00,35.45,35.47,35.43,35.45,50720.0,31.7922,31.8101,31.7742,31.7922,50720.0
2023-06-30 10:15:00,35.45,35.47,35.44,35.46,48738.0,31.7922,31.8101,31.7832,31.8011,48738.0
2023-06-30 10:20:00,35.47,35.48,35.44,35.46,55420.0,31.8101,31.8191,31.7832,31.8011,55420.0
2023-06-30 10:25:00,35.47,35.49,35.45,35.47,68373.0,31.8101,31.828,31.7922,31.8101,68373.0
2023-06-30 10:30:00,35.46,35.5,35.43,35.44,76370.0,31.8011,31.837,31.7742,31.7832,76370.0
2023-06-30 10:35:00,35.44,35.44,35.34,35.35,61713.0,31.7832,31.7832,31.6935,31.7025,61713.0
2023-06-30 10:40:00,35.36,35.39,35.35,35.37,52651.0,31.7114,31.7383,31.7025,31.7204,52651.0
2023-06-30 10:45:00,35.37,35.39,35.3,35.3,60801.0,31.7204,31.7383,31.6576,31.6576,60801.0
2023-06-30 10:50:00,35.31,35.33,35.3,35.31,50835.0,31.6666,31.6845,31.6576,31.6666,50835.0
2023-06-30 10:55:00,35.3,35.35,35.3,35.32,82952.0,31.6576,31.7025,31.6576,31.6756,82952.0
2023-06-30 11:00:00,35.32,35.32,35.28,35.29,106532.0,31.6756,31.6756,31.6397,31.6487,106532.0
2023-06-30 11:05:00,35.3,35.32,35.29,35.32,55895.0,31.6576,31.6756,31.6487,31.6756,55895.0
2023-06-30 11:10:00,35.32,35.33,35.28,35.3,70207.0,31.6756,31.6845,31.6397,31.6576,70207.0
2023-06-30 11:15:00,35.3,35.36,35.29,35.34,155881.0,31.6576,31.7114,31.6487,31.6935,155881.0
2023-06-30 11:20:00,35.34,35.37,35.33,35.33,39601.0,31.6935,31.7204,31.6845,31.6845,39601.0
2023-06-30 11:25:00,35.33,35.33,35.27,35.27,59934.0,31.6845,31.6845,31.6307,31.6307,59934.0
2023-06-30 11:30:00,35.27,35.28,35.21,35.22,299143.0,31.6307,31.6397,31.5769,31.5859,299143.0
2023-06-30 11:35:00,35.22,35.29,35.22,35.29,73045.0,31.5859,31.6487,31.5859,31.6487,73045.0
2023-06-30 11:40:00,35.28,35.32,35.28,35.3,46616.0,31.6397,31.6756,31.6397,31.6576,46616.0
2023-06-30 11:45:00,35.3,35.31,35.28,35.29,18975.0,31.6576,31.6666,31.6397,31.6487,18975.0
2023-06-30 11:50:00,35.29,35.3,35.27,35.29,23794.0,31.6487,31.6576,31.6307,31.6487,23794.0
2023-06-30 11:55:00,35.28,35.32,35.27,35.31,58283.0,31.6397,31.6756,31.6307,31.6666,58283.0
2023-06-30 12:00:00,35.31,35.34,35.31,35.33,31567.0,31.6666,31.6935,31.6666,31.6845,31567.0
2023-06-30 12:05:00,35.33,35.34,35.3,35.31,22914.0,31.6845,31.6935,31.6576,31.6666,22914.0
2023-06-30 12:10:00,35.32,35.32,35.3,35.32,14787.0,31.6756,31.6756,31.6576,31.6756,14787.0
2023-06-30 12:15:00,35.31,35.32,35.31,35.31,20506.0,31.6666,31.6756,31.6666,31.6666,20506.0
2023-06-30 12:20:00,35.32,35.34,35.29,35.34,48013.0,31.6756,31.6935,31.6487,31.6935,48013.0
2023-06-30 12:25:00,35.34,35.34,35.31,35.32,41397.0,31.6935,31.6935,31.6666,31.6756,41397.0
2023-06-30 12:30:00,35.32,35.34,35.3,35.3,47320.0,31.6756,31.6935,31.6576,31.6576,47320.0
2023-06-30 12:35:00,35.31,35.31,35.29,35.3,40032.0,31.6666,31.6666,31.6487,31.6576,40032.0
2023-06-30 12:40:00,35.3,35.31,35.28,35.29,71981.0,31.6576,31.6666,31.6397,31.6487,71981.0
2023-06-30 12:45:00,35.29,35.31,35.26,35.3,125951.0,31.6487,31.6666,31.6218,31.6576,125951.0
2023-06-30 12:50:00,35.29,35.32,35.28,35.29,100965.0,31.6487,31.6756,31.6397,31.6487,100965.0
2023-06-30 12:55:00,35.29,35.3,35.27,35.27,90022.0,31.6487,31.6576,31.6307,31.6307,90022.0
2023-06-30 13:00:00,35.27,35.29,35.26,35.27,132790.0,31.6307,31.6487,31.6218,31.6307,132790.0
2023-06-30 13:05:00,35.27,35.28,35.26,35.28,31646.0,31.6307,31.6397,31.6218,31.6397,31646.0
2023-06-30 13:10:00,35.28,35.28,35.26,35.27,63209.0,31.6397,31.6397,31.6218,31.6307,63209.0
2023-06-30 13:15:00,35.27,35.32,35.27,35.3,80507.0,31.6307,31.6756,31.6307,31.6576,80507.0
2023-06-30 13:20:00,35.3,35.31,35.28,35.3,53670.0,31.6576,31.6666,31.6397,31.6576,53670.0
2023-06-30 13:25:00,35.3,35.31,35.28,35.3,62530.0,31.6576,31.6666,31.6397,31.6576,62530.0
2023-06-30 13:30:00,35.3,35.33,35.29,35.33,81643.0,31.6576,31.6845,31.6487,31.6845,81643.0
2023-06-30 13:35:00,35.33,35.33,35.29,35.29,50973.0,31.6845,31.6845,31.6487,31.6487,50973.0
2023-06-30 13:40:00,35.3,35.31,35.28,35.29,75014.0,31.6576,31.6666,31.6397,31.6487,75014.0
2023-06-30 13:45:00,35.29,35.32,35.29,35.31,45858.0,31.6487,31.6756,31.6487,31.6666,45858.0
2023-06-30 13:50:00,35.32,35.32,35.3,35.32,35552.0,31.6756,31.6756,31.6576,31.6756,35552.0
2023-06-30 13:55:00,35.32,35.34,35.31,35.34,22735.0,31.6756,31.6935,31.6666,31.6935,22735.0
2023-06-30 14:00:00,35.34,35.37,35.34,35.36,42397.0,31.6935,31.7204,31.6935,31.7114,42397.0
2023-06-30 14:05:00,35.37,35.37,35.35,35.37,35381.0,31.7204,31.7204,31.7025,31.7204,35381.0
2023-06-30 14:10:00,35.36,35.38,35.35,35.37,23344.0,31.7114,31.7294,31.7025,31.7204,23344.0
2023-06-30 14:15:00,35.37,35.38,35.36,35.38,42827.0,31.7204,31.7294,31.7114,31.7294,42827.0
2023-06-30 14:20:00,35.38,35.39,35.37,35.38,21764.0,31.7294,31.7383,31.7204,31.7294,21764.0
2023-06-30 14:25:00,35.38,35.39,35.36,35.39,35030.0,31.7294,31.7383,31.7114,31.7383,35030.0
2023-06-30 14:30:00,35.39,35.39,35.37,35.39,39962.0,31.7383,31.7383,31.7204,31.7383,39962.0
2023-06-30 14:35:00,35.39,35.4,35.38,35.4,46018.0,31.7383,31.7473,31.7294,31.7473,46018.0
2023-06-30 14:40:00,35.39,35.41,35.39,35.41,24994.0,31.7383,31.7563,31.7383,31.7563,24994.0
2023-06-30 14:45:00,35.41,35.41,35.39,35.4,32738.0,31.7563,31.7563,31.7383,31.7473,32738.0
2023-06-30 14:50:00,35.4,35.41,35.4,35.41,17438.0,31.7473,31.7563,31.7473,31.7563,17438.0
2023-06-30 14:55:00,35.41,35.41,35.37,35.39,101071.0,31.7563,31.7563,31.7204,31.7383,101071.0
2023-06-30 15:00:00,35.39,35.39,35.38,35.39,15972.0,31.7383,31.7383,31.7294,31.7383,15972.0
2023-06-30 15:05:00,35.39,35.39,35.37,35.38,36106.0,31.7383,31.7383,31.7204,31.7294,36106.0
2023-06-30 15:10:00,35.38,35.38,35.35,35.35,53945.0,31.7294,31.7294,31.7025,31.7025,53945.0
2023-06-30 15:15:00,35.35,35.37,35.35,35.36,35940.0,31.7025,31.7204,31.7025,31.7114,35940.0
2023-06-30 15:20:00,35.36,35.37,35.33,35.34,25629.0,31.7114,31.7204,31.6845,31.6935,25629.0
2023-06-30 15:25:00,35.34,35.37,35.33,35.36,37658.0,31.6935,31.7204,31.6845,31.7114,37658.0
2023-06-30 15:30:00,35.37,35.37,35.34,35.36,46744.0,31.7204,31.7204,31.6935,31.7114,46744.0
2023-06-30 15:35:00,35.36,35.36,35.35,35.35,21996.0,31.7114,31.7114,31.7025,31.7025,21996.0
2023-06-30 15:40:00,35.35,35.35,35.32,35.32,71628.0,31.7025,31.7025,31.6756,31.6756,71628.0
2023-06-30 15:45:00,35.32,35.32,35.29,35.32,216248.0,31.6756,31.6756,31.6487,31.6756,216248.0
2023-06-30 15:50:00,35.32,35.35,35.3,35.34,166344.0,31.6756,31.7025,31.6576,31.6935,166344.0
2023-06-30 15:55:00,35.34,35.35,35.29,35.3,431947.0,31.6935,31.7025,31.6487,31.6576,431947.0
2023-07-03 09:30:00,36.04,36.04,35.9,36.0,327501.0,32.3213,32.3213,32.1957,32.2854,327501.0
2023-07-03 09:35:00,36.01,36.05,35.93,36.01,217012.0,32.2944,32.3302,32.2226,32.2944,217012.0
2023-07-03 09:40:00,36.02,36.04,35.9,35.98,122221.0,32.3033,32.3213,32.1957,32.2675,122221.0
2023-07-03 09:45:00,35.98,36.02,35.89,35.93,122942.0,32.2675,32.3033,32.1867,32.2226,122942.0
2023-07-03 09:50:00,35.93,35.93,35.75,35.8,133658.0,32.2226,32.2226,32.0612,32.106,133658.0
2023-07-03 09:55:00,35.81,35.87,35.78,35.8,87378.0,32.115,32.1688,32.0881,32.106,87378.0
2023-07-03 10:00:00,35.81,35.85,35.75,35.8,115804.0,32.115,32.1509,32.0612,32.106,115804.0
2023-07-03 10:05:00,35.8,35.85,35.77,35.82,108972.0,32.106,32.1509,32.0791,32.124,108972.0
2023-07-03 10:10:00,35.82,35.89,35.78,35.88,78963.0,32.124,32.1867,32.0881,32.1778,78963.0
2023-07-03 10:15:00,35.88,35.94,35.88,35.9,108655.0,32.1778,32.2316,32.1778,32.1957,108655.0
2023-07-03 10:20:00,35.9,35.93,35.87,35.89,45796.0,32.1957,32.2226,32.1688,32.1867,45796.0
2023-07-03 10:25:00,35.89,35.92,35.86,35.91,43591.0,32.1867,32.2137,32.1598,32.2047,43591.0
2023-07-03 10:30:00,35.91,35.93,35.88,35.91,48224.0,32.2047,32.2226,32.1778,32.2047,48224.0
2023-07-03 10:35:00,35.91,35.96,35.86,35.95,57414.0,32.2047,32.2495,32.1598,32.2406,57414.0
2023-07-03 10:40:00,35.96,35.97,35.94,35.96,40164.0,32.2495,32.2585,32.2316,32.2495,40164.0
2023-07-03 10:45:00,35.96,36.0,35.94,35.99,52775.0,32.2495,32.2854,32.2316,32.2764,52775.0
2023-07-03 10:50:00,36.0,36.04,35.98,36.04,83283.0,32.2854,32.3213,32.2675,32.3213,83283.0
2023-07-03 10:55:00,36.04,36.06,36.03,36.06,48395.0,32.3213,32.3392,32.3123,32.3392,48395.0
2023-07-03 11:00:00,36.06,36.1,36.04,36.08,124637.0,32.3392,32.3751,32.3213,32.3571,124637.0
2023-07-03 11:05:00,36.08,36.12,36.07,36.09,173740.0,32.3571,32.393,32.3482,32.3661,173740.0
2023-07-03 11:10:00,36.1,36.12,36.08,36.11,68133.0,32.3751,32.393,32.3571,32.384,68133.0
2023-07-03 11:15:00,36.11,36.11,36.06,36.08,44066.0,32.384,32.384,32.3392,32.3571,44066.0
2023-07-03 11:20:00,36.08,36.08,36.03,36.05,33327.0,32.3571,32.3571,32.3123,32.3302,33327.0
2023-07-03 11:25:00,36.05,36.06,36.02,36.04,37326.0,32.3302,32.3392,32.3033,32.3213,37326.0
2023-07-03 11:30:00,36.04,36.06,35.99,36.02,297225.0,32.3213,32.3392,32.2764,32.3033,297225.0
2023-07-03 11:35:00,36.03,36.1,36.02,36.08,101519.0,32.3123,32.3751,32.3033,32.3571,101519.0
2023-07-03 11:40:00,36.08,36.09,36.06,36.07,27591.0,32.3571,32.3661,32.3392,32.3482,27591.0
2023-07-03 11:45:00,36.07,36.08,36.03,36.04,27574.0,32.3482,32.3571,32.3123,32.3213,27574.0
2023-07-03 11:50:00,36.04,36.06,36.03,36.04,46027.0,32.3213,32.3392,32.3123,32.3213,46027.0
2023-07-03 11:55:00,36.03,36.07,36.03,36.07,44023.0,32.3123,32.3482,32.3123,32.3482,44023.0
2023-07-03 12:00:00,36.07,36.08,36.05,36.05,33266.0,32.3482,32.3571,32.3302,32.3302,33266.0
2023-07-03 12:05:00,36.05,36.07,36.05,36.07,27584.0,32.3302,32.3482,32.3302,32.3482,27584.0
2023-07-03 12:10:00,36.07,36.08,36.05,36.07,26043.0,32.3482,32.3571,32.3302,32.3482,26043.0
2023-07-03 12:15:00,36.07,36.08,36.05,36.06,53924.0,32.3482,32.3571,32.3302,32.3392,53924.0
2023-07-03 12:20:00,36.06,36.08,36.05,36.05,34742.0,32.3392,32.3571,32.3302,32.3302,34742.0
2023-07-03 12:25:00,36.05,36.07,36.03,36.03,44358.0,32.3302,32.3482,32.3123,32.3123,44358.0
2023-07-03 12:30:00,36.04,36.04,36.02,36.03,30251.0,32.3213,32.3213,32.3033,32.3123,30251.0
2023-07-03 12:35:00,36.04,36.04,36.0,36.01,52603.0,32.3213,32.3213,32.2854,32.2944,52603.0
2023-07-03 12:40:00,36.0,36.01,35.96,35.96,108215.0,32.2854,32.2944,32.2495,32.2495,108215.0
2023-07-03 12:45:00,35.95,35.97,35.94,35.95,121590.0,32.2406,32.2585,32.2316,32.2406,121590.0
2023-07-03 12:50:00,35.95,35.97,35.93,35.95,147837.0,32.2406,32.2585,32.2226,32.2406,147837.0
2023-07-03 12:55:00,35.95,35.95,35.92,35.94,220535.0,32.2406,32.2406,32.2137,32.2316,220535.0
2023-07-05 09:30:00,35.75,35.81,35.56,35.59,259655.0,32.0612,32.115,31.8908,31.9177,259655.0
2023-07-05 09:35:00,35.57,35.58,35.44,35.58,151248.0,31.8998,31.9087,31.7832,31.9087,151248.0
2023-07-05 09:40:00,35.56,35.56,35.42,35.43,147290.0,31.8908,31.8908,31.7652,31.7742,147290.0
2023-07-05 09:45:00,35.43,35.43,35.35,35.41,163866.0,31.7742,31.7742,31.7025,31.7563,163866.0
2023-07-05 09:50:00,35.41,35.46,35.35,35.35,93741.0,31.7563,31.8011,31.7025,31.7025,93741.0
2023-07-05 09:55:00,35.35,35.36,35.28,35.33,116253.0,31.7025,31.7114,31.6397,31.6845,116253.0
2023-07-05 10:00:00,35.33,35.36,35.29,35.31,122708.0,31.6845,31.7114,31.6487,31.6666,122708.0
2023-07-05 10:05:00,35.31,35.45,35.31,35.45,114616.0,31.6666,31.7922,31.6666,31.7922,114616.0
2023-07-05 10:10:00,35.45,35.46,35.41,35.44,116224.0,31.7922,31.8011,31.7563,31.7832,116224.0
2023-07-05 10:15:00,35.45,35.46,35.4,35.43,122665.0,31.7922,31.8011,31.7473,31.7742,122665.0
2023-07-05 10:20:00,35.42,35.46,35.4,35.41,51207.0,31.7652,31.8011,31.7473,31.7563,51207.0
2023-07-05 10:25:00,35.42,35.42,35.35,35.39,33124.0,31.7652,31.7652,31.7025,31.7383,33124.0
2023-07-05 10:30:00,35.4,35.4,35.33,35.34,91824.0,31.7473,31.7473,31.6845,31.6935,91824.0
2023-07-05 10:35:00,35.34,35.34,35.26,35.3,78257.0,31.6935,31.6935,31.6218,31.6576,78257.0
2023-07-05 10:40:00,35.3,35.31,35.26,35.3,64705.0,31.6576,31.6666,31.6218,31.6576,64705.0
2023-07-05 10:45:00,35.3,35.3,35.22,35.23,75805.0,31.6576,31.6576,31.5859,31.5949,75805.0
2023-07-05 10:50:00,35.22,35.27,35.19,35.21,56036.0,31.5859,31.6307,31.559,31.5769,56036.0
2023-07-05 10:55:00,35.2,35.25,35.19,35.23,67979.0,31.5679,31.6128,31.559,31.5949,67979.0
2023-07-05 11:00:00,35.23,35.24,35.17,35.18,83258.0,31.5949,31.6038,31.541,31.55,83258.0
2023-07-05 11:05:00,35.17,35.19,35.15,35.19,39262.0,31.541,31.559,31.5231,31.559,39262.0
2023-07-05 11:10:00,35.19,35.27,35.19,35.26,80228.0,31.559,31.6307,31.559,31.6218,80228.0
2023-07-05 11:15:00,35.26,35.28,35.24,35.27,115710.0,31.6218,31.6397,31.6038,31.6307,115710.0
2023-07-05 11:20:00,35.27,35.35,35.26,35.34,72588.0,31.6307,31.7025,31.6218,31.6935,72588.0
2023-07-05 11:25:00,35.34,35.35,35.29,35.29,72384.0,31.6935,31.7025,31.6487,31.6487,72384.0
2023-07-05 11:30:00,35.29,35.32,35.27,35.27,299160.0,31.6487,31.6756,31.6307,31.6307,299160.0
2023-07-05 11:35:00,35.27,35.33,35.27,35.3,124258.0,31.6307,31.6845,31.6307,31.6576,124258.0
2023-07-05 11:40:00,35.31,35.32,35.27,35.27,40470.0,31.6666,31.6756,31.6307,31.6307,40470.0
2023-07-05 11:45:00,35.27,35.28,35.22,35.23,20460.0,31.6307,31.6397,31.5859,31.5949,20460.0
2023-07-05 11:50:00,35.24,35.26,35.21,35.23,55821.0,31.6038,31.6218,31.5769,31.5949,55821.0
2023-07-05 11:55:00,35.23,35.29,35.23,35.28,42990.0,31.5949,31.6487,31.5949,31.6397,42990.0
2023-07-05 12:00:00,35.28,35.29,35.26,35.27,66907.0,31.6397,31.6487,31.6218,31.6307,66907.0
2023-07-05 12:05:00,35.27,35.28,35.25,35.27,18653.0,31.6307,31.6397,31.6128,31.6307,18653.0
2023-07-05 12:10:00,35.27,35.27,35.25,35.26,35624.0,31.6307,31.6307,31.6128,31.6218,35624.0
2023-07-05 12:15:00,35.27,35.28,35.25,35.26,4879.0,31.6307,31.6397,31.6128,31.6218,4879.0
2023-07-05 12:20:00,35.26,35.28,35.25,35.27,30459.0,31.6218,31.6397,31.6128,31.6307,30459.0
2023-07-05 12:25:00,35.27,35.28,35.26,35.27,13342.0,31.6307,31.6397,31.6218,31.6307,13342.0
2023-07-05 12:30:00,35.28,35.31,35.27,35.29,95673.0,31.6397,31.6666,31.6307,31.6487,95673.0
2023-07-05 12:35:00,35.29,35.3,35.25,35.26,36925.0,31.6487,31.6576,31.6128,31.6218,36925.0
2023-07-05 12:40:00,35.25,35.26,35.23,35.23,25654.0,31.6128,31.6218,31.5949,31.5949,25654.0
2023-07-05 12:45:00,35.23,35.28,35.23,35.27,83266.0,31.5949,31.6397,31.5949,31.6307,83266.0
2023-07-05 12:50:00,35.27,35.3,35.27,35.3,42259.0,31.6307,31.6576,31.6307,31.6576,42259.0
2023-07-05 12:55:00,35.3,35.31,35.29,35.3,54536.0,31.6576,31.6666,31.6487,31.6576,54536.0
2023-07-05 13:00:00,35.3,35.3,35.28,35.28,23045.0,31.6576,31.6576,31.6397,31.6397,23045.0
2023-07-05 13:05:00,35.28,35.29,35.24,35.25,31431.0,31.6397,31.6487,31.6038,31.6128,31431.0
2023-07-05 13:10:00,35.24,35.26,35.24,35.26,12155.0,31.6038,31.6218,31.6038,31.6218,12155.0
2023-07-05 13:15:00,35.26,35.26,35.24,35.25,19548.0,31.6218,31.6218,31.6038,31.6128,19548.0
2023-07-05 13:20:00,35.25,35.27,35.25,35.25,14715.0,31.6128,31.6307,31.6128,31.6128,14715.0
2023-07-05 13:25:00,35.25,35.27,35.25,35.27,28850.0,31.6128,31.6307,31.6128,31.6307,28850.0
2023-07-05 13:30:00,35.27,35.28,35.26,35.27,43854.0,31.6307,31.6397,31.6218,31.6307,43854.0
2023-07-05 13:35:00,35.27,35.28,35.26,35.27,17482.0,31.6307,31.6397,31.6218,31.6307,17482.0
2023-07-05 13:40:00,35.27,35.27,35.26,35.26,8971.0,31.6307,31.6307,31.6218,31.6218,8971.0
2023-07-05 13:45:00,35.27,35.29,35.26,35.29,10200.0,31.6307,31.6487,31.6218,31.6487,10200.0
2023-07-05 13:50:00,35.29,35.29,35.27,35.27,32643.0,31.6487,31.6487,31.6307,31.6307,32643.0
2023-07-05 13:55:00,35.28,35.3,35.27,35.29,13296.0,31.6397,31.6576,31.6307,31.6487,13296.0
2023-07-05 14:00:00,35.29,35.3,35.27,35.28,15725.0,31.6487,31.6576,31.6307,31.6397,15725.0
2023-07-05 14:05:00,35.28,35.32,35.27,35.31,60494.0,31.6397,31.6756,31.6307,31.6666,60494.0
2023-07-05 14:10:00,35.31,35.32,35.28,35.29,17806.0,31.6666,31.6756,31.6397,31.6487,17806.0
2023-07-05 14:15:00,35.29,35.29,35.25,35.25,66854.0,31.6487,31.6487,31.6128,31.6128,66854.0
2023-07-05 14:20:00,35.25,35.25,35.23,35.24,51121.0,31.6128,31.6128,31.5949,31.6038,51121.0
2023-07-05 14:25:00,35.24,35.26,35.23,35.24,23881.0,31.6038,31.6218,31.5949,31.6038,23881.0
2023-07-05 14:30:00,35.23,35.26,35.23,35.25,16365.0,31.5949,31.6218,31.5949,31.6128,16365.0
2023-07-05 14:35:00,35.25,35.26,35.24,35.25,35940.0,31.6128,31.6218,31.6038,31.6128,35940.0
2023-07-05 14:40:00,35.25,35.25,35.23,35.25,23535.0,31.6128,31.6128,31.5949,31.6128,23535.0
2023-07-05 14:45:00,35.24,35.25,35.23,35.23,26064.0,31.6038,31.6128,31.5949,31.5949,26064.0
2023-07-05 14:50:00,35.23,35.24,35.23,35.24,16672.0,31.5949,31.6038,31.5949,31.6038,16672.0
2023-07-05 14:55:00,35.23,35.26,35.23,35.26,25923.0,31.5949,31.6218,31.5949,31.6218,25923.0
2023-07-05 15:00:00,35.26,35.27,35.25,35.27,28196.0,31.6218,31.6307,31.6128,31.6307,28196.0
2023-07-05 15:05:00,35.27,35.27,35.25,35.26,41767.0,31.6307,31.6307,31.6128,31.6218,41767.0
2023-07-05 15:10:00,35.26,35.27,35.25,35.27,28855.0,31.6218,31.6307,31.6128,31.6307,28855.0
2023-07-05 15:15:00,35.27,35.28,35.26,35.26,27347.0,31.6307,31.6397,31.6218,31.6218,27347.0
2023-07-05 15:20:00,35.26,35.27,35.24,35.25,52605.0,31.6218,31.6307,31.6038,31.6128,52605.0
2023-07-05 15:25:00,35.24,35.26,35.24,35.25,49155.0,31.6038,31.6218,31.6038,31.6128,49155.0
2023-07-05 15:30:00,35.26,35.26,35.24,35.24,46827.0,31.6218,31.6218,31.6038,31.6038,46827.0
2023-07-05 15:35:00,35.25,35.26,35.23,35.23,114432.0,31.6128,31.6218,31.5949,31.5949,114432.0
2023-07-05 15:40:00,35.24,35.29,35.24,35.27,106656.0,31.6038,31.6487,31.6038,31.6307,106656.0
2023-07-05 15:45:00,35.27,35.29,35.26,35.29,126575.0,31.6307,31.6487,31.6218,31.6487,126575.0
2023-07-05 15:50:00,35.29,35.32,35.28,35.3,137776.0,31.6487,31.6756,31.6397,31.6576,137776.0
2023-07-05 15:55:00,35.3,35.33,35.3,35.3,214189.0,31.6576,31.6845,31.6576,31.6576,214189.0
2023-07-06 09:30:00,34.93,35.01,34.91,35.0,251823.0,31.3258,31.3976,31.3079,31.3886,251823.0
2023-07-06 09:35:00,35.01,35.06,34.92,34.96,85435.0,31.3976,31.4424,31.3168,31.3527,85435.0
2023-07-06 09:40:00,34.96,34.98,34.88,34.89,113297.0,31.3527,31.3706,31.281,31.2899,113297.0
2023-07-06 09:45:00,34.89,34.9,34.85,34.86,130647.0,31.2899,31.2989,31.2541,31.263,130647.0
2023-07-06 09:50:00,34.86,34.87,34.78,34.8,274333.0,31.263,31.272,31.1913,31.2092,274333.0
2023-07-06 09:55:00,34.8,34.8,34.73,34.77,62996.0,31.2092,31.2092,31.1464,31.1823,62996.0
2023-07-06 10:00:00,34.77,34.79,34.72,34.76,68242.0,31.1823,31.2003,31.1375,31.1733,68242.0
2023-07-06 10:05:00,34.76,34.77,34.66,34.68,60436.0,31.1733,31.1823,31.0837,31.1016,60436.0
2023-07-06 10:10:00,34.68,34.71,34.64,34.69,70139.0,31.1016,31.1285,31.0657,31.1106,70139.0
2023-07-06 10:15:00,34.69,34.75,34.67,34.69,91739.0,31.1106,31.1644,31.0926,31.1106,91739.0
2023-07-06 10:20:00,34.69,34.69,34.6,34.6,65867.0,31.1106,31.1106,31.0299,31.0299,65867.0
2023-07-06 10:25:00,34.6,34.6,34.5,34.51,68017.0,31.0299,31.0299,30.9402,30.9491,68017.0
2023-07-06 10:30:00,34.5,34.52,34.46,34.49,83888.0,30.9402,30.9581,30.9043,30.9312,83888.0
2023-07-06 10:35:00,34.48,34.51,34.45,34.47,94695.0,30.9222,30.9491,30.8953,30.9133,94695.0
2023-07-06 10:40:00,34.48,34.51,34.45,34.51,82410.0,30.9222,30.9491,30.8953,30.9491,82410.0
2023-07-06 10:45:00,34.51,34.51,34.45,34.48,67886.0,30.9491,30.9491,30.8953,30.9222,67886.0
2023-07-06 10:50:00,34.48,34.53,34.46,34.52,43724.0,30.9222,30.9671,30.9043,30.9581,43724.0
2023-07-06 10:55:00,34.52,34.56,34.51,34.55,65326.0,30.9581,30.994,30.9491,30.985,65326.0
2023-07-06 11:00:00,34.55,34.58,34.5,34.51,145708.0,30.985,31.0119,30.9402,30.9491,145708.0
2023-07-06 11:05:00,34.51,34.57,34.5,34.54,62376.0,30.9491,31.003,30.9402,30.976,62376.0
2023-07-06 11:10:00,34.55,34.56,34.5,34.5,138960.0,30.985,30.994,30.9402,30.9402,138960.0
2023-07-06 11:15:00,34.51,34.51,34.45,34.47,96147.0,30.9491,30.9491,30.8953,30.9133,96147.0
2023-07-06 11:20:00,34.46,34.49,34.44,34.44,74910.0,30.9043,30.9312,30.8864,30.8864,74910.0
2023-07-06 11:25:00,34.44,34.45,34.4,34.42,124878.0,30.8864,30.8953,30.8505,30.8684,124878.0
2023-07-06 11:30:00,34.41,34.5,34.41,34.48,135801.0,30.8595,30.9402,30.8595,30.9222,135801.0
2023-07-06 11:35:00,34.48,34.5,34.47,34.48,54102.0,30.9222,30.9402,30.9133,30.9222,54102.0
2023-07-06 11:40:00,34.47,34.5,34.44,34.49,155427.0,30.9133,30.9402,30.8864,30.9312,155427.0
2023-07-06 11:45:00,34.5,34.52,34.48,34.5,71288.0,30.9402,30.9581,30.9222,30.9402,71288.0
2023-07-06 11:50:00,34.5,34.5,34.46,34.48,43540.0,30.9402,30.9402,30.9043,30.9222,43540.0
2023-07-06 11:55:00,34.47,34.51,34.46,34.51,31679.0,30.9133,30.9491,30.9043,30.9491,31679.0
2023-07-06 12:00:00,34.51,34.54,34.47,34.48,45168.0,30.9491,30.976,30.9133,30.9222,45168.0
2023-07-06 12:05:00,34.48,34.53,34.47,34.52,39018.0,30.9222,30.9671,30.9133,30.9581,39018.0
2023-07-06 12:10:00,34.52,34.53,34.46,34.48,47474.0,30.9581,30.9671,30.9043,30.9222,47474.0
2023-07-06 12:15:00,34.48,34.51,34.47,34.51,46000.0,30.9222,30.9491,30.9133,30.9491,46000.0
2023-07-06 12:20:00,34.51,34.51,34.48,34.48,40455.0,30.9491,30.9491,30.9222,30.9222,40455.0
2023-07-06 12:25:00,34.48,34.49,34.46,34.48,34188.0,30.9222,30.9312,30.9043,30.9222,34188.0
2023-07-06 12:30:00,34.48,34.52,34.48,34.5,84008.0,30.9222,30.9581,30.9222,30.9402,84008.0
2023-07-06 12:35:00,34.5,34.51,34.48,34.48,56882.0,30.9402,30.9491,30.9222,30.9222,56882.0
2023-07-06 12:40:00,34.48,34.51,34.48,34.5,43316.0,30.9222,30.9491,30.9222,30.9402,43316.0
2023-07-06 12:45:00,34.5,34.53,34.49,34.52,45263.0,30.9402,30.9671,30.9312,30.9581,45263.0
2023-07-06 12:50:00,34.52,34.56,34.52,34.53,37940.0,30.9581,30.994,30.9581,30.9671,37940.0
2023-07-06 12:55:00,34.54,34.58,34.53,34.57,48341.0,30.976,31.0119,30.9671,31.003,48341.0
2023-07-06 13:00:00,34.58,34.63,34.57,34.62,39529.0,31.0119,31.0568,31.003,31.0478,39529.0
2023-07-06 13:05:00,34.62,34.66,34.61,34.62,73688.0,31.0478,31.0837,31.0388,31.0478,73688.0
2023-07-06 13:10:00,34.62,34.65,34.62,34.62,69233.0,31.0478,31.0747,31.0478,31.0478,69233.0
2023-07-06 13:15:00,34.63,34.64,34.62,34.62,42655.0,31.0568,31.0657,31.0478,31.0478,42655.0
2023-07-06 13:20:00,34.63,34.64,34.61,34.62,31375.0,31.0568,31.0657,31.0388,31.0478,31375.0
2023-07-06 13:25:00,34.62,34.63,34.61,34.63,24344.0,31.0478,31.0568,31.0388,31.0568,24344.0
2023-07-06 13:30:00,34.63,34.65,34.62,34.64,56360.0,31.0568,31.0747,31.0478,31.0657,56360.0
2023-07-06 13:35:00,34.63,34.67,34.62,34.66,42910.0,31.0568,31.0926,31.0478,31.0837,42910.0
2023-07-06 13:40:00,34.67,34.68,34.66,34.68,13758.0,31.0926,31.1016,31.0837,31.1016,13758.0
2023-07-06 13:45:00,34.67,34.69,34.67,34.69,14532.0,31.0926,31.1106,31.0926,31.1106,14532.0
2023-07-06 13:50:00,34.68,34.69,34.65,34.65,23193.0,31.1016,31.1106,31.0747,31.0747,23193.0
2023-07-06 13:55:00,34.66,34.68,34.65,34.66,45954.0,31.0837,31.1016,31.0747,31.0837,45954.0
2023-07-06 14:00:00,34.66,34.68,34.65,34.68,30459.0,31.0837,31.1016,31.0747,31.1016,30459.0
2023-07-06 14:05:00,34.68,34.69,34.67,34.68,44180.0,31.1016,31.1106,31.0926,31.1016,44180.0
2023-07-06 14:10:00,34.68,34.71,34.67,34.7,44878.0,31.1016,31.1285,31.0926,31.1195,44878.0
2023-07-06 14:15:00,34.7,34.7,34.68,34.7,49747.0,31.1195,31.1195,31.1016,31.1195,49747.0
2023-07-06 14:20:00,34.7,34.72,34.7,34.72,44923.0,31.1195,31.1375,31.1195,31.1375,44923.0
2023-07-06 14:25:00,34.72,34.73,34.7,34.7,47062.0,31.1375,31.1464,31.1195,31.1195,47062.0
2023-07-06 14:30:00,34.71,34.77,34.71,34.77,43903.0,31.1285,31.1823,31.1285,31.1823,43903.0
2023-07-06 14:35:00,34.77,34.79,34.76,34.79,38030.0,31.1823,31.2003,31.1733,31.2003,38030.0
2023-07-06 14:40:00,34.79,34.79,34.77,34.77,52482.0,31.2003,31.2003,31.1823,31.1823,52482.0
2023-07-06 14:45:00,34.77,34.79,34.77,34.79,31912.0,31.1823,31.2003,31.1823,31.2003,31912.0
2023-07-06 14:50:00,34.79,34.79,34.78,34.79,32807.0,31.2003,31.2003,31.1913,31.2003,32807.0
2023-07-06 14:55:00,34.79,34.8,34.78,34.8,28198.0,31.2003,31.2092,31.1913,31.2092,28198.0
2023-07-06 15:00:00,34.79,34.8,34.76,34.78,61763.0,31.2003,31.2092,31.1733,31.1913,61763.0
2023-07-06 15:05:00,34.78,34.8,34.77,34.8,43704.0,31.1913,31.2092,31.1823,31.2092,43704.0
2023-07-06 15:10:00,34.8,34.8,34.77,34.77,71515.0,31.2092,31.2092,31.1823,31.1823,71515.0
2023-07-06 15:15:00,34.77,34.8,34.77,34.8,35152.0,31.1823,31.2092,31.1823,31.2092,35152.0
2023-07-06 15:20:00,34.8,34.82,34.79,34.8,69737.0,31.2092,31.2272,31.2003,31.2092,69737.0
2023-07-06 15:25:00,34.8,34.81,34.79,34.8,92585.0,31.2092,31.2182,31.2003,31.2092,92585.0
2023-07-06 15:30:00,34.8,34.81,34.78,34.8,66440.0,31.2092,31.2182,31.1913,31.2092,66440.0
2023-07-06 15:35:00,34.81,34.83,34.8,34.83,106477.0,31.2182,31.2361,31.2092,31.2361,106477.0
2023-07-06 15:40:00,34.83,34.83,34.8,34.82,86977.0,31.2361,31.2361,31.2092,31.2272,86977.0
2023-07-06 15:45:00,34.82,34.82,34.78,34.81,150069.0,31.2272,31.2272,31.1913,31.2182,150069.0
2023-07-06 15:50:00,34.81,34.83,34.8,34.82,142956.0,31.2182,31.2361,31.2092,31.2272,142956.0
2023-07-06 15:55:00,34.82,34.86,34.79,34.8,587672.0,31.2272,31.263,31.2003,31.2092,587672.0
2023-07-07 09:30:00,34.56,34.73,34.52,34.72,564223.0,30.994,31.1464,30.9581,31.1375,564223.0
2023-07-07 09:35:00,34.72,34.89,34.67,34.83,168298.0,31.1375,31.2899,31.0926,31.2361,168298.0
2023-07-07 09:40:00,34.82,34.96,34.82,34.96,96809.0,31.2272,31.3527,31.2272,31.3527,96809.0
2023-07-07 09:45:00,34.95,35.08,34.92,35.08,120670.0,31.3437,31.4603,31.3168,31.4603,120670.0
2023-07-07 09:50:00,35.08,35.14,35.07,35.09,76523.0,31.4603,31.5141,31.4514,31.4693,76523.0
2023-07-07 09:55:00,35.08,35.14,35.08,35.13,50125.0,31.4603,31.5141,31.4603,31.5052,50125.0
2023-07-07 10:00:00,35.13,35.2,35.13,35.17,93395.0,31.5052,31.5679,31.5052,31.541,93395.0
2023-07-07 10:05:00,35.18,35.18,35.14,35.15,116530.0,31.55,31.55,31.5141,31.5231,116530.0
2023-07-07 10:10:00,35.15,35.2,35.12,35.18,104532.0,31.5231,31.5679,31.4962,31.55,104532.0
2023-07-07 10:15:00,35.19,35.2,35.11,35.15,65804.0,31.559,31.5679,31.4872,31.5231,65804.0
2023-07-07 10:20:00,35.14,35.15,35.08,35.14,53045.0,31.5141,31.5231,31.4603,31.5141,53045.0
2023-07-07 10:25:00,35.13,35.14,35.09,35.13,54863.0,31.5052,31.5141,31.4693,31.5052,54863.0
2023-07-07 10:30:00,35.13,35.15,35.09,35.15,79390.0,31.5052,31.5231,31.4693,31.5231,79390.0
2023-07-07 10:35:00,35.16,35.21,35.14,35.19,98881.0,31.5321,31.5769,31.5141,31.559,98881.0
2023-07-07 10:40:00,35.18,35.21,35.14,35.15,62107.0,31.55,31.5769,31.5141,31.5231,62107.0
2023-07-07 10:45:00,35.15,35.16,35.06,35.07,51324.0,31.5231,31.5321,31.4424,31.4514,51324.0
2023-07-07 10:50:00,35.07,35.1,35.05,35.07,31431.0,31.4514,31.4783,31.4334,31.4514,31431.0
2023-07-07 10:55:00,35.08,35.15,35.07,35.13,71055.0,31.4603,31.5231,31.4514,31.5052,71055.0
2023-07-07 11:00:00,35.13,35.17,35.12,35.16,102964.0,31.5052,31.541,31.4962,31.5321,102964.0
2023-07-07 11:05:00,35.16,35.17,35.1,35.12,59661.0,31.5321,31.541,31.4783,31.4962,59661.0
2023-07-07 11:10:00,35.11,35.12,35.08,35.09,64516.0,31.4872,31.4962,31.4603,31.4693,64516.0
2023-07-07 11:15:00,35.09,35.12,35.08,35.11,61446.0,31.4693,31.4962,31.4603,31.4872,61446.0
2023-07-07 11:20:00,35.09,35.1,35.03,35.08,62811.0,31.4693,31.4783,31.4155,31.4603,62811.0
2023-07-07 11:25:00,35.08,35.09,35.05,35.07,81047.0,31.4603,31.4693,31.4334,31.4514,81047.0
2023-07-07 11:30:00,35.07,35.11,35.07,35.1,101862.0,31.4514,31.4872,31.4514,31.4783,101862.0
2023-07-07 11:35:00,35.11,35.12,35.09,35.11,40186.0,31.4872,31.4962,31.4693,31.4872,40186.0
2023-07-07 11:40:00,35.11,35.16,35.11,35.15,43645.0,31.4872,31.5321,31.4872,31.5231,43645.0
2023-07-07 11:45:00,35.15,35.16,35.11,35.12,41045.0,31.5231,31.5321,31.4872,31.4962,41045.0
2023-07-07 11:50:00,35.13,35.15,35.12,35.13,42123.0,31.5052,31.5231,31.4962,31.5052,42123.0
2023-07-07 11:55:00,35.13,35.15,35.12,35.14,41106.0,31.5052,31.5231,31.4962,31.5141,41106.0
2023-07-07 12:00:00,35.14,35.15,35.13,35.14,24953.0,31.5141,31.5231,31.5052,31.5141,24953.0
2023-07-07 12:05:00,35.14,35.15,35.13,35.15,22755.0,31.5141,31.5231,31.5052,31.5231,22755.0
2023-07-07 12:10:00,35.15,35.17,35.14,35.16,31614.0,31.5231,31.541,31.5141,31.5321,31614.0
2023-07-07 12:15:00,35.16,35.2,35.15,35.2,35279.0,31.5321,31.5679,31.5231,31.5679,35279.0
2023-07-07 12:20:00,35.2,35.23,35.19,35.2,41757.0,31.5679,31.5949,31.559,31.5679,41757.0
2023-07-07 12:25:00,35.2,35.23,35.19,35.22,35045.0,31.5679,31.5949,31.559,31.5859,35045.0
2023-07-07 12:30:00,35.22,35.26,35.22,35.26,53175.0,31.5859,31.6218,31.5859,31.6218,53175.0
2023-07-07 12:35:00,35.26,35.28,35.23,35.28,74473.0,31.6218,31.6397,31.5949,31.6397,74473.0
2023-07-07 12:40:00,35.28,35.29,35.27,35.29,51212.0,31.6397,31.6487,31.6307,31.6487,51212.0
2023-07-07 12:45:00,35.29,35.29,35.23,35.23,78867.0,31.6487,31.6487,31.5949,31.5949,78867.0
2023-07-07 12:50:00,35.23,35.28,35.23,35.27,45327.0,31.5949,31.6397,31.5949,31.6307,45327.0
2023-07-07 12:55:00,35.27,35.32,35.27,35.31,65874.0,31.6307,31.6756,31.6307,31.6666,65874.0
2023-07-07 13:00:00,35.31,35.32,35.26,35.29,62972.0,31.6666,31.6756,31.6218,31.6487,62972.0
2023-07-07 13:05:00,35.29,35.34,35.29,35.33,80863.0,31.6487,31.6935,31.6487,31.6845,80863.0
2023-07-07 13:10:00,35.33,35.34,35.3,35.3,52949.0,31.6845,31.6935,31.6576,31.6576,52949.0
2023-07-07 13:15:00,35.3,35.35,35.3,35.34,22822.0,31.6576,31.7025,31.6576,31.6935,22822.0
2023-07-07 13:20:00,35.34,35.36,35.32,35.36,139070.0,31.6935,31.7114,31.6756,31.7114,139070.0
2023-07-07 13:25:00,35.36,35.39,35.34,35.39,89107.0,31.7114,31.7383,31.6935,31.7383,89107.0
2023-07-07 13:30:00,35.39,35.4,35.38,35.4,30430.0,31.7383,31.7473,31.7294,31.7473,30430.0
2023-07-07 13:35:00,35.4,35.4,35.36,35.37,63591.0,31.7473,31.7473,31.7114,31.7204,63591.0
2023-07-07 13:40:00,35.37,35.39,35.36,35.38,54535.0,31.7204,31.7383,31.7114,31.7294,54535.0
2023-07-07 13:45:00,35.37,35.37,35.35,35.36,42501.0,31.7204,31.7204,31.7025,31.7114,42501.0
2023-07-07 13:50:00,35.36,35.36,35.33,35.33,52444.0,31.7114,31.7114,31.6845,31.6845,52444.0
2023-07-07 13:55:00,35.34,35.35,35.3,35.3,65206.0,31.6935,31.7025,31.6576,31.6576,65206.0
2023-07-07 14:00:00,35.32,35.34,35.3,35.33,34437.0,31.6756,31.6935,31.6576,31.6845,34437.0
2023-07-07 14:05:00,35.33,35.33,35.31,35.31,40157.0,31.6845,31.6845,31.6666,31.6666,40157.0
2023-07-07 14:10:00,35.31,35.34,35.3,35.34,51545.0,31.6666,31.6935,31.6576,31.6935,51545.0
2023-07-07 14:15:00,35.34,35.35,35.33,35.34,19624.0,31.6935,31.7025,31.6845,31.6935,19624.0
2023-07-07 14:20:00,35.34,35.36,35.33,35.36,55159.0,31.6935,31.7114,31.6845,31.7114,55159.0
2023-07-07 14:25:00,35.36,35.36,35.34,35.36,52914.0,31.7114,31.7114,31.6935,31.7114,52914.0
2023-07-07 14:30:00,35.36,35.37,35.35,35.36,54855.0,31.7114,31.7204,31.7025,31.7114,54855.0
2023-07-07 14:35:00,35.36,35.37,35.34,35.34,40955.0,31.7114,31.7204,31.6935,31.6935,40955.0
2023-07-07 14:40:00,35.34,35.35,35.31,35.32,98244.0,31.6935,31.7025,31.6666,31.6756,98244.0
2023-07-07 14:45:00,35.31,35.34,35.31,35.32,45271.0,31.6666,31.6935,31.6666,31.6756,45271.0
2023-07-07 14:50:00,35.32,35.34,35.31,35.32,28434.0,31.6756,31.6935,31.6666,31.6756,28434.0
2023-07-07 14:55:00,35.31,35.34,35.31,35.32,68283.0,31.6666,31.6935,31.6666,31.6756,68283.0
2023-07-07 15:00:00,35.33,35.35,35.32,35.34,95963.0,31.6845,31.7025,31.6756,31.6935,95963.0
2023-07-07 15:05:00,35.34,35.35,35.33,35.34,100200.0,31.6935,31.7025,31.6845,31.6935,100200.0
2023-07-07 15:10:00,35.34,35.35,35.33,35.33,53599.0,31.6935,31.7025,31.6845,31.6845,53599.0
2023-07-07 15:15:00,35.33,35.36,35.32,35.34,167352.0,31.6845,31.7114,31.6756,31.6935,167352.0
2023-07-07 15:20:00,35.34,35.35,35.32,35.34,105418.0,31.6935,31.7025,31.6756,31.6935,105418.0
2023-07-07 15:25:00,35.34,35.35,35.33,35.34,62722.0,31.6935,31.7025,31.6845,31.6935,62722.0
2023-07-07 15:30:00,35.34,35.39,35.34,35.38,102344.0,31.6935,31.7383,31.6935,31.7294,102344.0
2023-07-07 15:35:00,35.38,35.38,35.31,35.31,107243.0,31.7294,31.7294,31.6666,31.6666,107243.0
2023-07-07 15:40:00,35.31,35.32,35.29,35.29,75185.0,31.6666,31.6756,31.6487,31.6487,75185.0
2023-07-07 15:45:00,35.3,35.3,35.24,35.25,193636.0,31.6576,31.6576,31.6038,31.6128,193636.0
2023-07-07 15:50:00,35.26,35.31,35.24,35.3,248051.0,31.6218,31.6666,31.6038,31.6576,248051.0
2023-07-07 15:55:00,35.3,35.31,35.25,35.25,357074.0,31.6576,31.6666,31.6128,31.6128,357074.0
2023-07-10 09:30:00,35.29,35.37,35.22,35.34,187141.0,31.6487,31.7204,31.5859,31.6935,187141.0
2023-07-10 09:35:00,35.34,35.34,35.22,35.22,58898.0,31.6935,31.6935,31.5859,31.5859,58898.0
2023-07-10 09:40:00,35.21,35.33,35.19,35.33,53568.0,31.5769,31.6845,31.559,31.6845,53568.0
2023-07-10 09:45:00,35.32,35.4,35.32,35.39,97297.0,31.6756,31.7473,31.6756,31.7383,97297.0
2023-07-10 09:50:00,35.38,35.42,35.34,35.4,45214.0,31.7294,31.7652,31.6935,31.7473,45214.0
2023-07-10 09:55:00,35.4,35.46,35.39,35.4,71010.0,31.7473,31.8011,31.7383,31.7473,71010.0
2023-07-10 10:00:00,35.4,35.43,35.35,35.42,69432.0,31.7473,31.7742,31.7025,31.7652,69432.0
2023-07-10 10:05:00,35.42,35.43,35.33,35.41,97632.0,31.7652,31.7742,31.6845,31.7563,97632.0
2023-07-10 10:10:00,35.4,35.4,35.33,35.36,68610.0,31.7473,31.7473,31.6845,31.7114,68610.0
2023-07-10 10:15:00,35.35,35.35,35.23,35.23,74921.0,31.7025,31.7025,31.5949,31.5949,74921.0
2023-07-10 10:20:00,35.24,35.26,35.22,35.25,62114.0,31.6038,31.6218,31.5859,31.6128,62114.0
2023-07-10 10:25:00,35.26,35.26,35.18,35.2,52330.0,31.6218,31.6218,31.55,31.5679,52330.0
2023-07-10 10:30:00,35.21,35.24,35.18,35.21,40910.0,31.5769,31.6038,31.55,31.5769,40910.0
2023-07-10 10:35:00,35.22,35.22,35.17,35.18,46832.0,31.5859,31.5859,31.541,31.55,46832.0
2023-07-10 10:40:00,35.18,35.21,35.15,35.21,61522.0,31.55,31.5769,31.5231,31.5769,61522.0
2023-07-10 10:45:00,35.2,35.25,35.2,35.24,154462.0,31.5679,31.6128,31.5679,31.6038,154462.0
2023-07-10 10:50:00,35.24,35.28,35.22,35.24,94367.0,31.6038,31.6397,31.5859,31.6038,94367.0
2023-07-10 10:55:00,35.25,35.25,35.17,35.21,50202.0,31.6128,31.6128,31.541,31.5769,50202.0
2023-07-10 11:00:00,35.22,35.25,35.22,35.25,54661.0,31.5859,31.6128,31.5859,31.6128,54661.0
2023-07-10 11:05:00,35.24,35.25,35.17,35.18,59954.0,31.6038,31.6128,31.541,31.55,59954.0
2023-07-10 11:10:00,35.17,35.2,35.16,35.17,55300.0,31.541,31.5679,31.5321,31.541,55300.0
2023-07-10 11:15:00,35.18,35.19,35.16,35.17,40117.0,31.55,31.559,31.5321,31.541,40117.0
2023-07-10 11:20:00,35.17,35.18,35.11,35.15,98455.0,31.541,31.55,31.4872,31.5231,98455.0
2023-07-10 11:25:00,35.15,35.19,35.14,35.17,29216.0,31.5231,31.559,31.5141,31.541,29216.0
2023-07-10 11:30:00,35.17,35.18,35.12,35.12,41722.0,31.541,31.55,31.4962,31.4962,41722.0
2023-07-10 11:35:00,35.12,35.21,35.11,35.18,49887.0,31.4962,31.5769,31.4872,31.55,49887.0
2023-07-10 11:40:00,35.19,35.19,35.17,35.18,18880.0,31.559,31.559,31.541,31.55,18880.0
2023-07-10 11:45:00,35.18,35.19,35.15,35.17,42034.0,31.55,31.559,31.5231,31.541,42034.0
2023-07-10 11:50:00,35.18,35.2,35.17,35.19,24430.0,31.55,31.5679,31.541,31.559,24430.0
2023-07-10 11:55:00,35.19,35.21,35.19,35.21,36141.0,31.559,31.5769,31.559,31.5769,36141.0
2023-07-10 12:00:00,35.2,35.21,35.16,35.18,39299.0,31.5679,31.5769,31.5321,31.55,39299.0
2023-07-10 12:05:00,35.17,35.18,35.16,35.16,18390.0,31.541,31.55,31.5321,31.5321,18390.0
2023-07-10 12:10:00,35.16,35.17,35.14,35.16,29879.0,31.5321,31.541,31.5141,31.5321,29879.0
2023-07-10 12:15:00,35.15,35.19,35.15,35.18,33897.0,31.5231,31.559,31.5231,31.55,33897.0
2023-07-10 12:20:00,35.18,35.18,35.14,35.16,35656.0,31.55,31.55,31.5141,31.5321,35656.0
2023-07-10 12:25:00,35.15,35.2,35.15,35.19,16674.0,31.5231,31.5679,31.5231,31.559,16674.0
2023-07-10 12:30:00,35.19,35.2,35.17,35.2,18218.0,31.559,31.5679,31.541,31.5679,18218.0
2023-07-10 12:35:00,35.2,35.2,35.16,35.18,28611.0,31.5679,31.5679,31.5321,31.55,28611.0
2023-07-10 12:40:00,35.18,35.18,35.14,35.16,35228.0,31.55,31.55,31.5141,31.5321,35228.0
2023-07-10 12:45:00,35.16,35.16,35.14,35.16,9024.0,31.5321,31.5321,31.5141,31.5321,9024.0
2023-07-10 12:50:00,35.16,35.18,35.15,35.16,12718.0,31.5321,31.55,31.5231,31.5321,12718.0
2023-07-10 12:55:00,35.17,35.17,35.14,35.16,11236.0,31.541,31.541,31.5141,31.5321,11236.0
2023-07-10 13:00:00,35.16,35.16,35.14,35.15,25433.0,31.5321,31.5321,31.5141,31.5231,25433.0
2023-07-10 13:05:00,35.16,35.17,35.13,35.14,23575.0,31.5321,31.541,31.5052,31.5141,23575.0
2023-07-10 13:10:00,35.13,35.15,35.12,35.13,20437.0,31.5052,31.5231,31.4962,31.5052,20437.0
2023-07-10 13:15:00,35.13,35.13,35.11,35.13,22868.0,31.5052,31.5052,31.4872,31.5052,22868.0
2023-07-10 13:20:00,35.13,35.16,35.13,35.14,21571.0,31.5052,31.5321,31.5052,31.5141,21571.0
2023-07-10 13:25:00,35.14,35.14,35.11,35.13,23371.0,31.5141,31.5141,31.4872,31.5052,23371.0
2023-07-10 13:30:00,35.13,35.15,35.1,35.14,47244.0,31.5052,31.5231,31.4783,31.5141,47244.0
2023-07-10 13:35:00,35.15,35.15,35.13,35.14,22186.0,31.5231,31.5231,31.5052,31.5141,22186.0
2023-07-10 13:40:00,35.13,35.14,35.11,35.11,35840.0,31.5052,31.5141,31.4872,31.4872,35840.0
2023-07-10 13:45:00,35.12,35.14,35.11,35.14,43166.0,31.4962,31.5141,31.4872,31.5141,43166.0
2023-07-10 13:50:00,35.14,35.17,35.14,35.15,37950.0,31.5141,31.541,31.5141,31.5231,37950.0
2023-07-10 13:55:00,35.15,35.16,35.14,35.15,38681.0,31.5231,31.5321,31.5141,31.5231,38681.0
2023-07-10 14:00:00,35.15,35.17,35.13,35.14,21208.0,31.5231,31.541,31.5052,31.5141,21208.0
2023-07-10 14:05:00,35.14,35.15,35.12,35.13,30680.0,31.5141,31.5231,31.4962,31.5052,30680.0
2023-07-10 14:10:00,35.13,35.17,35.12,35.16,40734.0,31.5052,31.541,31.4962,31.5321,40734.0
2023-07-10 14:15:00,35.16,35.17,35.15,35.16,24105.0,31.5321,31.541,31.5231,31.5321,24105.0
2023-07-10 14:20:00,35.16,35.18,35.15,35.18,42229.0,31.5321,31.55,31.5231,31.55,42229.0
2023-07-10 14:25:00,35.18,35.24,35.17,35.23,37100.0,31.55,31.6038,31.541,31.5949,37100.0
2023-07-10 14:30:00,35.23,35.25,35.22,35.23,29135.0,31.5949,31.6128,31.5859,31.5949,29135.0
2023-07-10 14:35:00,35.23,35.24,35.19,35.2,33699.0,31.5949,31.6038,31.559,31.5679,33699.0
2023-07-10 14:40:00,35.19,35.2,35.19,35.2,51949.0,31.559,31.5679,31.559,31.5679,51949.0
2023-07-10 14:45:00,35.2,35.22,35.19,35.22,35145.0,31.5679,31.5859,31.559,31.5859,35145.0
2023-07-10 14:50:00,35.22,35.23,35.22,35.23,8974.0,31.5859,31.5949,31.5859,31.5949,8974.0
2023-07-10 14:55:00,35.23,35.25,35.22,35.24,29271.0,31.5949,31.6128,31.5859,31.6038,29271.0
2023-07-10 15:00:00,35.23,35.24,35.21,35.23,29126.0,31.5949,31.6038,31.5769,31.5949,29126.0
2023-07-10 15:05:00,35.23,35.24,35.19,35.2,67125.0,31.5949,31.6038,31.559,31.5679,67125.0
2023-07-10 15:10:00,35.2,35.23,35.2,35.23,44796.0,31.5679,31.5949,31.5679,31.5949,44796.0
2023-07-10 15:15:00,35.23,35.25,35.22,35.25,27756.0,31.5949,31.6128,31.5859,31.6128,27756.0
2023-07-10 15:20:00,35.25,35.27,35.24,35.25,53791.0,31.6128,31.6307,31.6038,31.6128,53791.0
2023-07-10 15:25:00,35.24,35.24,35.21,35.21,136162.0,31.6038,31.6038,31.5769,31.5769,136162.0
2023-07-10 15:30:00,35.21,35.22,35.19,35.21,88643.0,31.5769,31.5859,31.559,31.5769,88643.0
2023-07-10 15:35:00,35.2,35.24,35.2,35.23,82531.0,31.5679,31.6038,31.5679,31.5949,82531.0
2023-07-10 15:40:00,35.22,35.24,35.21,35.23,95541.0,31.5859,31.6038,31.5769,31.5949,95541.0
2023-07-10 15:45:00,35.22,35.22,35.19,35.2,75856.0,31.5859,31.5859,31.559,31.5679,75856.0
2023-07-10 15:50:00,35.2,35.21,35.15,35.21,428722.0,31.5679,31.5769,31.5231,31.5769,428722.0
2023-07-10 15:55:00,35.21,35.22,35.19,35.22,241036.0,31.5769,31.5859,31.559,31.5859,241036.0
2023-07-11 09:30:00,35.48,35.6,35.46,35.58,262139.0,31.8191,31.9267,31.8011,31.9087,262139.0
2023-07-11 09:35:00,35.58,35.59,35.53,35.55,98899.0,31.9087,31.9177,31.8639,31.8818,98899.0
2023-07-11 09:40:00,35.55,35.55,35.44,35.47,159583.0,31.8818,31.8818,31.7832,31.8101,159583.0
2023-07-11 09:45:00,35.47,35.56,35.47,35.56,57185.0,31.8101,31.8908,31.8101,31.8908,57185.0
2023-07-11 09:50:00,35.57,35.59,35.52,35.53,74594.0,31.8998,31.9177,31.8549,31.8639,74594.0
2023-07-11 09:55:00,35.54,35.58,35.53,35.58,60225.0,31.8729,31.9087,31.8639,31.9087,60225.0
2023-07-11 10:00:00,35.59,35.59,35.53,35.57,60294.0,31.9177,31.9177,31.8639,31.8998,60294.0
2023-07-11 10:05:00,35.56,35.58,35.54,35.57,49780.0,31.8908,31.9087,31.8729,31.8998,49780.0
2023-07-11 10:10:00,35.56,35.59,35.53,35.58,62780.0,31.8908,31.9177,31.8639,31.9087,62780.0
2023-07-11 10:15:00,35.58,35.64,35.55,35.64,113124.0,31.9087,31.9625,31.8818,31.9625,113124.0
2023-07-11 10:20:00,35.64,35.66,35.61,35.66,59089.0,31.9625,31.9805,31.9356,31.9805,59089.0
2023-07-11 10:25:00,35.66,35.68,35.62,35.63,47687.0,31.9805,31.9984,31.9446,31.9536,47687.0
2023-07-11 10:30:00,35.62,35.62,35.56,35.59,52919.0,31.9446,31.9446,31.8908,31.9177,52919.0
2023-07-11 10:35:00,35.59,35.6,35.56,35.57,83186.0,31.9177,31.9267,31.8908,31.8998,83186.0
2023-07-11 10:40:00,35.57,35.62,35.55,35.6,94287.0,31.8998,31.9446,31.8818,31.9267,94287.0
2023-07-11 10:45:00,35.59,35.65,35.58,35.64,98504.0,31.9177,31.9715,31.9087,31.9625,98504.0
2023-07-11 10:50:00,35.64,35.67,35.62,35.65,98608.0,31.9625,31.9894,31.9446,31.9715,98608.0
2023-07-11 10:55:00,35.65,35.67,35.61,35.65,64868.0,31.9715,31.9894,31.9356,31.9715,64868.0
2023-07-11 11:00:00,35.65,35.67,35.63,35.63,34890.0,31.9715,31.9894,31.9536,31.9536,34890.0
2023-07-11 11:05:00,35.64,35.7,35.64,35.69,58964.0,31.9625,32.0164,31.9625,32.0074,58964.0
2023-07-11 11:10:00,35.7,35.78,35.7,35.77,65688.0,32.0164,32.0881,32.0164,32.0791,65688.0
2023-07-11 11:15:00,35.77,35.79,35.74,35.77,68047.0,32.0791,32.0971,32.0522,32.0791,68047.0
2023-07-11 11:20:00,35.77,35.77,35.73,35.75,79106.0,32.0791,32.0791,32.0433,32.0612,79106.0
2023-07-11 11:25:00,35.74,35.75,35.7,35.71,190270.0,32.0522,32.0612,32.0164,32.0253,190270.0
2023-07-11 11:30:00,35.7,35.74,35.67,35.71,212082.0,32.0164,32.0522,31.9894,32.0253,212082.0
2023-07-11 11:35:00,35.71,35.73,35.68,35.72,137872.0,32.0253,32.0433,31.9984,32.0343,137872.0
2023-07-11 11:40:00,35.72,35.75,35.72,35.73,84387.0,32.0343,32.0612,32.0343,32.0433,84387.0
2023-07-11 11:45:00,35.73,35.74,35.67,35.69,96984.0,32.0433,32.0522,31.9894,32.0074,96984.0
2023-07-11 11:50:00,35.69,35.69,35.66,35.68,30567.0,32.0074,32.0074,31.9805,31.9984,30567.0
2023-07-11 11:55:00,35.67,35.68,35.66,35.68,47008.0,31.9894,31.9984,31.9805,31.9984,47008.0
2023-07-11 12:00:00,35.68,35.71,35.67,35.7,36069.0,31.9984,32.0253,31.9894,32.0164,36069.0
2023-07-11 12:05:00,35.69,35.72,35.69,35.71,14724.0,32.0074,32.0343,32.0074,32.0253,14724.0
2023-07-11 12:10:00,35.71,35.74,35.7,35.73,27376.0,32.0253,32.0522,32.0164,32.0433,27376.0
2023-07-11 12:15:00,35.73,35.75,35.72,35.73,13873.0,32.0433,32.0612,32.0343,32.0433,13873.0
2023-07-11 12:20:00,35.73,35.75,35.73,35.74,18184.0,32.0433,32.0612,32.0433,32.0522,18184.0
2023-07-11 12:25:00,35.73,35.75,35.71,35.74,22986.0,32.0433,32.0612,32.0253,32.0522,22986.0
2023-07-11 12:30:00,35.73,35.75,35.73,35.74,17971.0,32.0433,32.0612,32.0433,32.0522,17971.0
2023-07-11 12:35:00,35.74,35.75,35.71,35.75,28729.0,32.0522,32.0612,32.0253,32.0612,28729.0
2023-07-11 12:40:00,35.75,35.77,35.73,35.73,42874.0,32.0612,32.0791,32.0433,32.0433,42874.0
2023-07-11 12:45:00,35.74,35.78,35.74,35.77,18124.0,32.0522,32.0881,32.0522,32.0791,18124.0
2023-07-11 12:50:00,35.77,35.8,35.77,35.8,38547.0,32.0791,32.106,32.0791,32.106,38547.0
2023-07-11 12:55:00,35.79,35.82,35.78,35.81,31934.0,32.0971,32.124,32.0881,32.115,31934.0
2023-07-11 13:00:00,35.82,35.85,35.81,35.84,43761.0,32.124,32.1509,32.115,32.1419,43761.0
2023-07-11 13:05:00,35.84,35.85,35.82,35.83,40177.0,32.1419,32.1509,32.124,32.1329,40177.0
2023-07-11 13:10:00,35.82,35.84,35.81,35.83,24021.0,32.124,32.1419,32.115,32.1329,24021.0
2023-07-11 13:15:00,35.82,35.83,35.8,35.82,24299.0,32.124,32.1329,32.106,32.124,24299.0
2023-07-11 13:20:00,35.82,35.83,35.8,35.82,61408.0,32.124,32.1329,32.106,32.124,61408.0
2023-07-11 13:25:00,35.82,35.84,35.82,35.84,20154.0,32.124,32.1419,32.124,32.1419,20154.0
2023-07-11 13:30:00,35.84,35.86,35.83,35.86,20750.0,32.1419,32.1598,32.1329,32.1598,20750.0
2023-07-11 13:35:00,35.86,35.86,35.82,35.85,28756.0,32.1598,32.1598,32.124,32.1509,28756.0
2023-07-11 13:40:00,35.86,35.86,35.84,35.86,16743.0,32.1598,32.1598,32.1419,32.1598,16743.0
2023-07-11 13:45:00,35.85,35.86,35.82,35.82,34381.0,32.1509,32.1598,32.124,32.124,34381.0
2023-07-11 13:50:00,35.82,35.83,35.81,35.83,30301.0,32.124,32.1329,32.115,32.1329,30301.0
2023-07-11 13:55:00,35.83,35.85,35.82,35.84,21043.0,32.1329,32.1509,32.124,32.1419,21043.0
2023-07-11 14:00:00,35.84,35.85,35.83,35.84,18258.0,32.1419,32.1509,32.1329,32.1419,18258.0
2023-07-11 14:05:00,35.85,35.85,35.83,35.84,14434.0,32.1509,32.1509,32.1329,32.1419,14434.0
2023-07-11 14:10:00,35.85,35.85,35.83,35.84,23819.0,32.1509,32.1509,32.1329,32.1419,23819.0
2023-07-11 14:15:00,35.84,35.86,35.83,35.86,26769.0,32.1419,32.1598,32.1329,32.1598,26769.0
2023-07-11 14:20:00,35.85,35.85,35.82,35.83,19423.0,32.1509,32.1509,32.124,32.1329,19423.0
2023-07-11 14:25:00,35.82,35.84,35.79,35.84,60344.0,32.124,32.1419,32.0971,32.1419,60344.0
2023-07-11 14:30:00,35.84,35.86,35.83,35.84,25949.0,32.1419,32.1598,32.1329,32.1419,25949.0
2023-07-11 14:35:00,35.84,35.85,35.83,35.83,37951.0,32.1419,32.1509,32.1329,32.1329,37951.0
2023-07-11 14:40:00,35.84,35.86,35.83,35.86,16242.0,32.1419,32.1598,32.1329,32.1598,16242.0
2023-07-11 14:45:00,35.86,35.86,35.84,35.86,32481.0,32.1598,32.1598,32.1419,32.1598,32481.0
2023-07-11 14:50:00,35.86,35.87,35.85,35.85,23121.0,32.1598,32.1688,32.1509,32.1509,23121.0
2023-07-11 14:55:00,35.86,35.86,35.84,35.86,35616.0,32.1598,32.1598,32.1419,32.1598,35616.0
2023-07-11 15:00:00,35.86,35.87,35.86,35.86,24171.0,32.1598,32.1688,32.1598,32.1598,24171.0
2023-07-11 15:05:00,35.86,35.87,35.85,35.87,20433.0,32.1598,32.1688,32.1509,32.1688,20433.0
2023-07-11 15:10:00,35.87,35.87,35.86,35.86,19562.0,32.1688,32.1688,32.1598,32.1598,19562.0
2023-07-11 15:15:00,35.86,35.86,35.82,35.83,40237.0,32.1598,32.1598,32.124,32.1329,40237.0
2023-07-11 15:20:00,35.84,35.89,35.83,35.88,51365.0,32.1419,32.1867,32.1329,32.1778,51365.0
2023-07-11 15:25:00,35.88,35.88,35.86,35.87,26572.0,32.1778,32.1778,32.1598,32.1688,26572.0
2023-07-11 15:30:00,35.86,35.86,35.84,35.86,40206.0,32.1598,32.1598,32.1419,32.1598,40206.0
2023-07-11 15:35:00,35.86,35.87,35.85,35.87,69814.0,32.1598,32.1688,32.1509,32.1688,69814.0
2023-07-11 15:40:00,35.87,35.89,35.86,35.89,63174.0,32.1688,32.1867,32.1598,32.1867,63174.0
2023-07-11 15:45:00,35.89,35.91,35.88,35.91,82250.0,32.1867,32.2047,32.1778,32.2047,82250.0
2023-07-11 15:50:00,35.91,35.92,35.88,35.89,174020.0,32.2047,32.2137,32.1778,32.1867,174020.0
2023-07-11 15:55:00,35.89,35.91,35.87,35.9,389549.0,32.1867,32.2047,32.1688,32.1957,389549.0
2023-07-12 09:30:00,36.92,36.93,36.82,36.9,494355.0,33.1105,33.1194,33.0208,33.0925,494355.0
2023-07-12 09:35:00,36.9,36.94,36.87,36.92,211030.0,33.0925,33.1284,33.0656,33.1105,211030.0
2023-07-12 09:40:00,36.91,36.93,36.85,36.86,180857.0,33.1015,33.1194,33.0477,33.0567,180857.0
2023-07-12 09:45:00,36.85,36.89,36.79,36.86,156530.0,33.0477,33.0836,32.9939,33.0567,156530.0
2023-07-12 09:50:00,36.86,36.91,36.82,36.88,109425.0,33.0567,33.1015,33.0208,33.0746,109425.0
2023-07-12 09:55:00,36.88,36.91,36.83,36.86,70824.0,33.0746,33.1015,33.0298,33.0567,70824.0
2023-07-12 10:00:00,36.86,36.87,36.74,36.75,198737.0,33.0567,33.0656,32.949,32.958,198737.0
2023-07-12 10:05:00,36.75,36.76,36.7,36.72,80096.0,32.958,32.967,32.9132,32.9311,80096.0
2023-07-12 10:10:00,36.71,36.79,36.66,36.75,72911.0,32.9221,32.9939,32.8773,32.958,72911.0
2023-07-12 10:15:00,36.75,36.79,36.72,36.75,104433.0,32.958,32.9939,32.9311,32.958,104433.0
2023-07-12 10:20:00,36.75,36.76,36.7,36.72,86136.0,32.958,32.967,32.9132,32.9311,86136.0
2023-07-12 10:25:00,36.72,36.72,36.63,36.7,82445.0,32.9311,32.9311,32.8504,32.9132,82445.0
2023-07-12 10:30:00,36.71,36.71,36.61,36.63,162069.0,32.9221,32.9221,32.8325,32.8504,162069.0
2023-07-12 10:35:00,36.63,36.67,36.62,36.65,148778.0,32.8504,32.8863,32.8414,32.8683,148778.0
2023-07-12 10:40:00,36.64,36.65,36.59,36.63,140028.0,32.8594,32.8683,32.8145,32.8504,140028.0
2023-07-12 10:45:00,36.63,36.64,36.6,36.61,103701.0,32.8504,32.8594,32.8235,32.8325,103701.0
2023-07-12 10:50:00,36.61,36.62,36.54,36.57,185718.0,32.8325,32.8414,32.7697,32.7966,185718.0
2023-07-12 10:55:00,36.57,36.6,36.54,36.56,75692.0,32.7966,32.8235,32.7697,32.7876,75692.0
2023-07-12 11:00:00,36.55,36.61,36.55,36.61,86730.0,32.7786,32.8325,32.7786,32.8325,86730.0
2023-07-12 11:05:00,36.61,36.65,36.57,36.59,117230.0,32.8325,32.8683,32.7966,32.8145,117230.0
2023-07-12 11:10:00,36.59,36.6,36.52,36.56,147318.0,32.8145,32.8235,32.7517,32.7876,147318.0
2023-07-12 11:15:00,36.55,36.56,36.51,36.55,80664.0,32.7786,32.7876,32.7428,32.7786,80664.0
2023-07-12 11:20:00,36.55,36.55,36.47,36.5,164822.0,32.7786,32.7786,32.7069,32.7338,164822.0
2023-07-12 11:25:00,36.5,36.52,36.47,36.48,66738.0,32.7338,32.7517,32.7069,32.7159,66738.0
2023-07-12 11:30:00,36.47,36.48,36.41,36.41,100902.0,32.7069,32.7159,32.6531,32.6531,100902.0
2023-07-12 11:35:00,36.41,36.43,36.37,36.38,79578.0,32.6531,32.671,32.6172,32.6262,79578.0
2023-07-12 11:40:00,36.37,36.37,36.29,36.31,126941.0,32.6172,32.6172,32.5455,32.5634,126941.0
2023-07-12 11:45:00,36.3,36.36,36.29,36.36,60691.0,32.5544,32.6083,32.5455,32.6083,60691.0
2023-07-12 11:50:00,36.36,36.39,36.35,36.39,94286.0,32.6083,32.6352,32.5993,32.6352,94286.0
2023-07-12 11:55:00,36.38,36.4,36.34,36.36,61335.0,32.6262,32.6441,32.5903,32.6083,61335.0
2023-07-12 12:00:00,36.36,36.39,36.31,36.33,127076.0,32.6083,32.6352,32.5634,32.5813,127076.0
2023-07-12 12:05:00,36.32,36.35,36.3,36.33,33551.0,32.5724,32.5993,32.5544,32.5813,33551.0
2023-07-12 12:10:00,36.32,36.38,36.31,36.38,40448.0,32.5724,32.6262,32.5634,32.6262,40448.0
2023-07-12 12:15:00,36.38,36.38,36.31,36.31,64251.0,32.6262,32.6262,32.5634,32.5634,64251.0
2023-07-12 12:20:00,36.32,36.36,36.31,36.36,66934.0,32.5724,32.6083,32.5634,32.6083,66934.0
2023-07-12 12:25:00,36.36,36.37,36.32,36.33,27570.0,32.6083,32.6172,32.5724,32.5813,27570.0
2023-07-12 12:30:00,36.33,36.35,36.32,36.34,34746.0,32.5813,32.5993,32.5724,32.5903,34746.0
2023-07-12 12:35:00,36.34,36.35,36.31,36.33,70215.0,32.5903,32.5993,32.5634,32.5813,70215.0
2023-07-12 12:40:00,36.32,36.33,36.3,36.3,42801.0,32.5724,32.5813,32.5544,32.5544,42801.0
2023-07-12 12:45:00,36.3,36.32,36.28,36.32,148793.0,32.5544,32.5724,32.5365,32.5724,148793.0
2023-07-12 12:50:00,36.32,36.38,36.31,36.37,63308.0,32.5724,32.6262,32.5634,32.6172,63308.0
2023-07-12 12:55:00,36.38,36.39,36.35,36.36,31747.0,32.6262,32.6352,32.5993,32.6083,31747.0
2023-07-12 13:00:00,36.36,36.37,36.35,36.36,24931.0,32.6083,32.6172,32.5993,32.6083,24931.0
2023-07-12 13:05:00,36.36,36.36,36.33,36.34,32550.0,32.6083,32.6083,32.5813,32.5903,32550.0
2023-07-12 13:10:00,36.33,36.35,36.32,36.34,23079.0,32.5813,32.5993,32.5724,32.5903,23079.0
2023-07-12 13:15:00,36.34,36.36,36.33,36.34,38587.0,32.5903,32.6083,32.5813,32.5903,38587.0
2023-07-12 13:20:00,36.34,36.35,36.31,36.33,25002.0,32.5903,32.5993,32.5634,32.5813,25002.0
2023-07-12 13:25:00,36.33,36.35,36.32,36.34,43348.0,32.5813,32.5993,32.5724,32.5903,43348.0
2023-07-12 13:30:00,36.34,36.35,36.33,36.34,49451.0,32.5903,32.5993,32.5813,32.5903,49451.0
2023-07-12 13:35:00,36.34,36.34,36.3,36.31,40855.0,32.5903,32.5903,32.5544,32.5634,40855.0
2023-07-12 13:40:00,36.3,36.33,36.3,36.33,32610.0,32.5544,32.5813,32.5544,32.5813,32610.0
2023-07-12 13:45:00,36.33,36.33,36.3,36.31,38446.0,32.5813,32.5813,32.5544,32.5634,38446.0
2023-07-12 13:50:00,36.3,36.31,36.28,36.29,69908.0,32.5544,32.5634,32.5365,32.5455,69908.0
2023-07-12 13:55:00,36.29,36.29,36.27,36.28,43401.0,32.5455,32.5455,32.5275,32.5365,43401.0
2023-07-12 14:00:00,36.29,36.3,36.28,36.29,32732.0,32.5455,32.5544,32.5365,32.5455,32732.0
2023-07-12 14:05:00,36.29,36.29,36.27,36.27,44727.0,32.5455,32.5455,32.5275,32.5275,44727.0
2023-07-12 14:10:00,36.27,36.31,36.27,36.3,93986.0,32.5275,32.5634,32.5275,32.5544,93986.0
2023-07-12 14:15:00,36.3,36.31,36.29,36.3,31258.0,32.5544,32.5634,32.5455,32.5544,31258.0
2023-07-12 14:20:00,36.3,36.3,36.28,36.29,38999.0,32.5544,32.5544,32.5365,32.5455,38999.0
2023-07-12 14:25:00,36.29,36.29,36.27,36.29,64289.0,32.5455,32.5455,32.5275,32.5455,64289.0
2023-07-12 14:30:00,36.29,36.29,36.27,36.28,83755.0,32.5455,32.5455,32.5275,32.5365,83755.0
2023-07-12 14:35:00,36.28,36.3,36.28,36.3,51141.0,32.5365,32.5544,32.5365,32.5544,51141.0
2023-07-12 14:40:00,36.3,36.3,36.27,36.29,41044.0,32.5544,32.5544,32.5275,32.5455,41044.0
2023-07-12 14:45:00,36.28,36.28,36.26,36.26,55302.0,32.5365,32.5365,32.5186,32.5186,55302.0
2023-07-12 14:50:00,36.27,36.28,36.25,36.26,63174.0,32.5275,32.5365,32.5096,32.5186,63174.0
2023-07-12 14:55:00,36.26,36.26,36.23,36.25,90267.0,32.5186,32.5186,32.4917,32.5096,90267.0
2023-07-12 15:00:00,36.24,36.25,36.22,36.22,81269.0,32.5006,32.5096,32.4827,32.4827,81269.0
2023-07-12 15:05:00,36.23,36.23,36.2,36.21,91392.0,32.4917,32.4917,32.4648,32.4737,91392.0
2023-07-12 15:10:00,36.22,36.25,36.21,36.25,76644.0,32.4827,32.5096,32.4737,32.5096,76644.0
2023-07-12 15:15:00,36.25,36.25,36.23,36.23,50043.0,32.5096,32.5096,32.4917,32.4917,50043.0
2023-07-12 15:20:00,36.23,36.24,36.21,36.22,109701.0,32.4917,32.5006,32.4737,32.4827,109701.0
2023-07-12 15:25:00,36.21,36.23,36.2,36.23,67696.0,32.4737,32.4917,32.4648,32.4917,67696.0
2023-07-12 15:30:00,36.23,36.27,36.22,36.26,107821.0,32.4917,32.5275,32.4827,32.5186,107821.0
2023-07-12 15:35:00,36.26,36.27,36.24,36.25,112467.0,32.5186,32.5275,32.5006,32.5096,112467.0
2023-07-12 15:40:00,36.24,36.26,36.23,36.25,129171.0,32.5006,32.5186,32.4917,32.5096,129171.0
2023-07-12 15:45:00,36.25,36.29,36.23,36.26,340042.0,32.5096,32.5455,32.4917,32.5186,340042.0
2023-07-12 15:50:00,36.25,36.3,36.19,36.29,328871.0,32.5096,32.5544,32.4558,32.5455,328871.0
2023-07-12 15:55:00,36.28,36.31,36.24,36.31,932617.0,32.5365,32.5634,32.5006,32.5634,932617.0
2023-07-13 09:30:00,36.8,36.81,36.66,36.66,379277.0,33.0029,33.0118,32.8773,32.8773,379277.0
2023-07-13 09:35:00,36.66,36.71,36.61,36.64,264458.0,32.8773,32.9221,32.8325,32.8594,264458.0
2023-07-13 09:40:00,36.64,36.72,36.59,36.71,236398.0,32.8594,32.9311,32.8145,32.9221,236398.0
2023-07-13 09:45:00,36.72,36.8,36.71,36.79,154549.0,32.9311,33.0029,32.9221,32.9939,154549.0
2023-07-13 09:50:00,36.79,36.81,36.76,36.79,235860.0,32.9939,33.0118,32.967,32.9939,235860.0
2023-07-13 09:55:00,36.79,36.91,36.78,36.89,248461.0,32.9939,33.1015,32.9849,33.0836,248461.0
2023-07-13 10:00:00,36.89,36.89,36.83,36.88,108963.0,33.0836,33.0836,33.0298,33.0746,108963.0
2023-07-13 10:05:00,36.88,36.94,36.82,36.85,229980.0,33.0746,33.1284,33.0208,33.0477,229980.0
2023-07-13 10:10:00,36.85,36.86,36.78,36.79,199245.0,33.0477,33.0567,32.9849,32.9939,199245.0
2023-07-13 10:15:00,36.8,36.82,36.74,36.77,195302.0,33.0029,33.0208,32.949,32.9759,195302.0
2023-07-13 10:20:00,36.77,36.78,36.7,36.72,137007.0,32.9759,32.9849,32.9132,32.9311,137007.0
2023-07-13 10:25:00,36.72,36.74,36.71,36.71,63542.0,32.9311,32.949,32.9221,32.9221,63542.0
2023-07-13 10:30:00,36.7,36.73,36.67,36.72,111409.0,32.9132,32.9401,32.8863,32.9311,111409.0
2023-07-13 10:35:00,36.72,36.73,36.68,36.69,141058.0,32.9311,32.9401,32.8952,32.9042,141058.0
2023-07-13 10:40:00,36.69,36.72,36.66,36.71,74945.0,32.9042,32.9311,32.8773,32.9221,74945.0
2023-07-13 10:45:00,36.72,36.74,36.69,36.73,140894.0,32.9311,32.949,32.9042,32.9401,140894.0
2023-07-13 10:50:00,36.74,36.74,36.66,36.7,127601.0,32.949,32.949,32.8773,32.9132,127601.0
2023-07-13 10:55:00,36.71,36.73,36.69,36.72,84643.0,32.9221,32.9401,32.9042,32.9311,84643.0
2023-07-13 11:00:00,36.72,36.74,36.67,36.68,101857.0,32.9311,32.949,32.8863,32.8952,101857.0
2023-07-13 11:05:00,36.67,36.68,36.62,36.63,119137.0,32.8863,32.8952,32.8414,32.8504,119137.0
2023-07-13 11:10:00,36.63,36.64,36.6,36.62,168620.0,32.8504,32.8594,32.8235,32.8414,168620.0
2023-07-13 11:15:00,36.62,36.64,36.6,36.61,207130.0,32.8414,32.8594,32.8235,32.8325,207130.0
2023-07-13 11:20:00,36.61,36.61,36.56,36.57,136606.0,32.8325,32.8325,32.7876,32.7966,136606.0
2023-07-13 11:25:00,36.57,36.61,36.55,36.55,169617.0,32.7966,32.8325,32.7786,32.7786,169617.0
2023-07-13 11:30:00,36.54,36.55,36.51,36.54,250393.0,32.7697,32.7786,32.7428,32.7697,250393.0
2023-07-13 11:35:00,36.54,36.57,36.53,36.55,236965.0,32.7697,32.7966,32.7607,32.7786,236965.0
2023-07-13 11:40:00,36.55,36.55,36.5,36.52,83437.0,32.7786,32.7786,32.7338,32.7517,83437.0
2023-07-13 11:45:00,36.52,36.56,36.52,36.54,40782.0,32.7517,32.7876,32.7517,32.7697,40782.0
2023-07-13 11:50:00,36.53,36.53,36.49,36.5,54730.0,32.7607,32.7607,32.7248,32.7338,54730.0
2023-07-13 11:55:00,36.5,36.51,36.48,36.51,57756.0,32.7338,32.7428,32.7159,32.7428,57756.0
2023-07-13 12:00:00,36.51,36.55,36.5,36.55,26111.0,32.7428,32.7786,32.7338,32.7786,26111.0
2023-07-13 12:05:00,36.54,36.56,36.52,36.54,48478.0,32.7697,32.7876,32.7517,32.7697,48478.0
2023-07-13 12:10:00,36.54,36.56,36.48,36.51,104188.0,32.7697,32.7876,32.7159,32.7428,104188.0
2023-07-13 12:15:00,36.51,36.54,36.5,36.52,82230.0,32.7428,32.7697,32.7338,32.7517,82230.0
2023-07-13 12:20:00,36.52,36.53,36.46,36.46,67044.0,32.7517,32.7607,32.6979,32.6979,67044.0
2023-07-13 12:25:00,36.46,36.49,36.44,36.45,82449.0,32.6979,32.7248,32.68,32.689,82449.0
2023-07-13 12:30:00,36.45,36.46,36.4,36.45,132634.0,32.689,32.6979,32.6441,32.689,132634.0
2023-07-13 12:35:00,36.45,36.48,36.41,36.42,111489.0,32.689,32.7159,32.6531,32.6621,111489.0
2023-07-13 12:40:00,36.41,36.45,36.41,36.43,123496.0,32.6531,32.689,32.6531,32.671,123496.0
2023-07-13 12:45:00,36.43,36.45,36.41,36.44,93815.0,32.671,32.689,32.6531,32.68,93815.0
2023-07-13 12:50:00,36.43,36.46,36.43,36.43,41769.0,32.671,32.6979,32.671,32.671,41769.0
2023-07-13 12:55:00,36.43,36.44,36.42,36.43,37349.0,32.671,32.68,32.6621,32.671,37349.0
2023-07-13 13:00:00,36.43,36.43,36.41,36.43,41622.0,32.671,32.671,32.6531,32.671,41622.0
2023-07-13 13:05:00,36.44,36.44,36.36,36.36,128258.0,32.68,32.68,32.6083,32.6083,128258.0
2023-07-13 13:10:00,36.36,36.39,36.33,36.39,87269.0,32.6083,32.6352,32.5813,32.6352,87269.0
2023-07-13 13:15:00,36.4,36.42,36.39,36.4,49712.0,32.6441,32.6621,32.6352,32.6441,49712.0
2023-07-13 13:20:00,36.4,36.43,36.39,36.43,39925.0,32.6441,32.671,32.6352,32.671,39925.0
2023-07-13 13:25:00,36.43,36.44,36.4,36.42,158009.0,32.671,32.68,32.6441,32.6621,158009.0
2023-07-13 13:30:00,36.43,36.44,36.41,36.43,74139.0,32.671,32.68,32.6531,32.671,74139.0
2023-07-13 13:35:00,36.43,36.43,36.4,36.41,35976.0,32.671,32.671,32.6441,32.6531,35976.0
2023-07-13 13:40:00,36.42,36.42,36.39,36.4,15283.0,32.6621,32.6621,32.6352,32.6441,15283.0
2023-07-13 13:45:00,36.4,36.42,36.39,36.4,66844.0,32.6441,32.6621,32.6352,32.6441,66844.0
2023-07-13 13:50:00,36.4,36.43,36.39,36.42,29916.0,32.6441,32.671,32.6352,32.6621,29916.0
2023-07-13 13:55:00,36.43,36.43,36.41,36.41,14894.0,32.671,32.671,32.6531,32.6531,14894.0
2023-07-13 14:00:00,36.41,36.43,36.41,36.43,52007.0,32.6531,32.671,32.6531,32.671,52007.0
2023-07-13 14:05:00,36.43,36.48,36.41,36.47,105562.0,32.671,32.7159,32.6531,32.7069,105562.0
2023-07-13 14:10:00,36.47,36.5,36.47,36.48,51165.0,32.7069,32.7338,32.7069,32.7159,51165.0
2023-07-13 14:15:00,36.48,36.51,36.47,36.51,83247.0,32.7159,32.7428,32.7069,32.7428,83247.0
2023-07-13 14:20:00,36.51,36.51,36.47,36.48,65385.0,32.7428,32.7428,32.7069,32.7159,65385.0
2023-07-13 14:25:00,36.48,36.5,36.46,36.5,97032.0,32.7159,32.7338,32.6979,32.7338,97032.0
2023-07-13 14:30:00,36.5,36.52,36.49,36.51,60487.0,32.7338,32.7517,32.7248,32.7428,60487.0
2023-07-13 14:35:00,36.51,36.53,36.49,36.52,74023.0,32.7428,32.7607,32.7248,32.7517,74023.0
2023-07-13 14:40:00,36.52,36.55,36.51,36.54,76368.0,32.7517,32.7786,32.7428,32.7697,76368.0
2023-07-13 14:45:00,36.55,36.59,36.54,36.59,54203.0,32.7786,32.8145,32.7697,32.8145,54203.0
2023-07-13 14:50:00,36.59,36.6,36.58,36.59,87827.0,32.8145,32.8235,32.8056,32.8145,87827.0
2023-07-13 14:55:00,36.59,36.62,36.58,36.62,87403.0,32.8145,32.8414,32.8056,32.8414,87403.0
2023-07-13 15:00:00,36.62,36.63,36.6,36.62,119672.0,32.8414,32.8504,32.8235,32.8414,119672.0
2023-07-13 15:05:00,36.62,36.62,36.6,36.62,50326.0,32.8414,32.8414,32.8235,32.8414,50326.0
2023-07-13 15:10:00,36.62,36.63,36.6,36.62,84081.0,32.8414,32.8504,32.8235,32.8414,84081.0
2023-07-13 15:15:00,36.62,36.63,36.56,36.57,111258.0,32.8414,32.8504,32.7876,32.7966,111258.0
2023-07-13 15:20:00,36.57,36.58,36.56,36.57,101309.0,32.7966,32.8056,32.7876,32.7966,101309.0
2023-07-13 15:25:00,36.57,36.57,36.55,36.57,44095.0,32.7966,32.7966,32.7786,32.7966,44095.0
2023-07-13 15:30:00,36.57,36.57,36.54,36.55,103095.0,32.7966,32.7966,32.7697,32.7786,103095.0
2023-07-13 15:35:00,36.55,36.57,36.54,36.56,156164.0,32.7786,32.7966,32.7697,32.7876,156164.0
2023-07-13 15:40:00,36.55,36.58,36.55,36.57,121558.0,32.7786,32.8056,32.7786,32.7966,121558.0
2023-07-13 15:45:00,36.57,36.57,36.54,36.54,92393.0,32.7966,32.7966,32.7697,32.7697,92393.0
2023-07-13 15:50:00,36.54,36.55,36.52,36.54,200128.0,32.7697,32.7786,32.7517,32.7697,200128.0
2023-07-13 15:55:00,36.54,36.56,36.52,36.52,348644.0,32.7697,32.7876,32.7517,32.7517,348644.0
2023-07-14 09:30:00,36.37,36.37,36.11,36.14,251312.0,32.6172,32.6172,32.384,32.411,251312.0
2023-07-14 09:35:00,36.15,36.2,36.05,36.07,154429.0,32.4199,32.4648,32.3302,32.3482,154429.0
2023-07-14 09:40:00,36.06,36.06,35.96,35.98,233641.0,32.3392,32.3392,32.2495,32.2675,233641.0
2023-07-14 09:45:00,35.98,36.01,35.93,35.94,138071.0,32.2675,32.2944,32.2226,32.2316,138071.0
2023-07-14 09:50:00,35.95,35.98,35.87,35.96,175049.0,32.2406,32.2675,32.1688,32.2495,175049.0
2023-07-14 09:55:00,35.96,35.97,35.89,35.92,79533.0,32.2495,32.2585,32.1867,32.2137,79533.0
2023-07-14 10:00:00,35.92,35.92,35.8,35.83,158796.0,32.2137,32.2137,32.106,32.1329,158796.0
2023-07-14 10:05:00,35.82,35.87,35.79,35.87,82576.0,32.124,32.1688,32.0971,32.1688,82576.0
2023-07-14 10:10:00,35.87,35.89,35.72,35.75,286630.0,32.1688,32.1867,32.0343,32.0612,286630.0
2023-07-14 10:15:00,35.75,35.82,35.73,35.75,159681.0,32.0612,32.124,32.0433,32.0612,159681.0
2023-07-14 10:20:00,35.74,35.81,35.74,35.78,78881.0,32.0522,32.115,32.0522,32.0881,78881.0
2023-07-14 10:25:00,35.77,35.81,35.73,35.73,208364.0,32.0791,32.115,32.0433,32.0433,208364.0
2023-07-14 10:30:00,35.73,35.74,35.64,35.66,270466.0,32.0433,32.0522,31.9625,31.9805,270466.0
2023-07-14 10:35:00,35.66,35.73,35.65,35.72,166060.0,31.9805,32.0433,31.9715,32.0343,166060.0
2023-07-14 10:40:00,35.72,35.73,35.67,35.69,151648.0,32.0343,32.0433,31.9894,32.0074,151648.0
2023-07-14 10:45:00,35.69,35.74,35.65,35.74,213460.0,32.0074,32.0522,31.9715,32.0522,213460.0
2023-07-14 10:50:00,35.75,35.79,35.71,35.79,122975.0,32.0612,32.0971,32.0253,32.0971,122975.0
2023-07-14 10:55:00,35.78,35.87,35.76,35.85,154608.0,32.0881,32.1688,32.0702,32.1509,154608.0
2023-07-14 11:00:00,35.85,35.86,35.81,35.84,197720.0,32.1509,32.1598,32.115,32.1419,197720.0
2023-07-14 11:05:00,35.84,35.87,35.81,35.85,137873.0,32.1419,32.1688,32.115,32.1509,137873.0
2023-07-14 11:10:00,35.84,35.9,35.84,35.86,129516.0,32.1419,32.1957,32.1419,32.1598,129516.0
2023-07-14 11:15:00,35.86,35.93,35.84,35.9,166979.0,32.1598,32.2226,32.1419,32.1957,166979.0
2023-07-14 11:20:00,35.91,35.91,35.85,35.86,75365.0,32.2047,32.2047,32.1509,32.1598,75365.0
2023-07-14 11:25:00,35.86,35.89,35.83,35.87,136722.0,32.1598,32.1867,32.1329,32.1688,136722.0
2023-07-14 11:30:00,35.86,35.87,35.8,35.87,211524.0,32.1598,32.1688,32.106,32.1688,211524.0
2023-07-14 11:35:00,35.87,35.89,35.84,35.88,133058.0,32.1688,32.1867,32.1419,32.1778,133058.0
2023-07-14 11:40:00,35.87,35.87,35.83,35.85,78673.0,32.1688,32.1688,32.1329,32.1509,78673.0
2023-07-14 11:45:00,35.84,35.85,35.78,35.8,74840.0,32.1419,32.1509,32.0881,32.106,74840.0
2023-07-14 11:50:00,35.8,35.83,35.8,35.83,39868.0,32.106,32.1329,32.106,32.1329,39868.0
2023-07-14 11:55:00,35.83,35.86,35.83,35.84,80454.0,32.1329,32.1598,32.1329,32.1419,80454.0
2023-07-14 12:00:00,35.84,35.86,35.82,35.86,43152.0,32.1419,32.1598,32.124,32.1598,43152.0
2023-07-14 12:05:00,35.86,35.86,35.81,35.82,61055.0,32.1598,32.1598,32.115,32.124,61055.0
2023-07-14 12:10:00,35.81,35.82,35.79,35.81,20670.0,32.115,32.124,32.0971,32.115,20670.0
2023-07-14 12:15:00,35.8,35.81,35.74,35.75,129606.0,32.106,32.115,32.0522,32.0612,129606.0
2023-07-14 12:20:00,35.75,35.77,35.73,35.75,33295.0,32.0612,32.0791,32.0433,32.0612,33295.0
2023-07-14 12:25:00,35.76,35.77,35.74,35.74,58514.0,32.0702,32.0791,32.0522,32.0522,58514.0
2023-07-14 12:30:00,35.74,35.74,35.71,35.72,50036.0,32.0522,32.0522,32.0253,32.0343,50036.0
2023-07-14 12:35:00,35.72,35.73,35.7,35.72,95552.0,32.0343,32.0433,32.0164,32.0343,95552.0
2023-07-14 12:40:00,35.72,35.73,35.71,35.72,51062.0,32.0343,32.0433,32.0253,32.0343,51062.0
2023-07-14 12:45:00,35.72,35.74,35.72,35.73,47423.0,32.0343,32.0522,32.0343,32.0433,47423.0
2023-07-14 12:50:00,35.73,35.74,35.71,35.72,65525.0,32.0433,32.0522,32.0253,32.0343,65525.0
2023-07-14 12:55:00,35.72,35.72,35.66,35.66,100929.0,32.0343,32.0343,31.9805,31.9805,100929.0
2023-07-14 13:00:00,35.66,35.66,35.62,35.66,120148.0,31.9805,31.9805,31.9446,31.9805,120148.0
2023-07-14 13:05:00,35.66,35.67,35.61,35.62,51585.0,31.9805,31.9894,31.9356,31.9446,51585.0
2023-07-14 13:10:00,35.62,35.66,35.62,35.64,64702.0,31.9446,31.9805,31.9446,31.9625,64702.0
2023-07-14 13:15:00,35.63,35.64,35.6,35.61,67650.0,31.9536,31.9625,31.9267,31.9356,67650.0
2023-07-14 13:20:00,35.6,35.64,35.6,35.62,86398.0,31.9267,31.9625,31.9267,31.9446,86398.0
2023-07-14 13:25:00,35.61,35.64,35.6,35.63,60004.0,31.9356,31.9625,31.9267,31.9536,60004.0
2023-07-14 13:30:00,35.63,35.66,35.62,35.63,53048.0,31.9536,31.9805,31.9446,31.9536,53048.0
2023-07-14 13:35:00,35.63,35.69,35.63,35.67,41295.0,31.9536,32.0074,31.9536,31.9894,41295.0
2023-07-14 13:40:00,35.67,35.68,35.66,35.66,34917.0,31.9894,31.9984,31.9805,31.9805,34917.0
2023-07-14 13:45:00,35.66,35.68,35.64,35.65,87462.0,31.9805,31.9984,31.9625,31.9715,87462.0
2023-07-14 13:50:00,35.64,35.66,35.64,35.65,36496.0,31.9625,31.9805,31.9625,31.9715,36496.0
2023-07-14 13:55:00,35.66,35.68,35.65,35.65,37713.0,31.9805,31.9984,31.9715,31.9715,37713.0
2023-07-14 14:00:00,35.65,35.65,35.64,35.65,38815.0,31.9715,31.9715,31.9625,31.9715,38815.0
2023-07-14 14:05:00,35.65,35.69,35.65,35.68,52383.0,31.9715,32.0074,31.9715,31.9984,52383.0
2023-07-14 14:10:00,35.68,35.7,35.67,35.68,28658.0,31.9984,32.0164,31.9894,31.9984,28658.0
2023-07-14 14:15:00,35.67,35.68,35.66,35.66,13457.0,31.9894,31.9984,31.9805,31.9805,13457.0
2023-07-14 14:20:00,35.67,35.7,35.66,35.68,90666.0,31.9894,32.0164,31.9805,31.9984,90666.0
2023-07-14 14:25:00,35.67,35.68,35.64,35.66,56124.0,31.9894,31.9984,31.9625,31.9805,56124.0
2023-07-14 14:30:00,35.66,35.68,35.63,35.64,56401.0,31.9805,31.9984,31.9536,31.9625,56401.0
2023-07-14 14:35:00,35.64,35.64,35.62,35.63,23124.0,31.9625,31.9625,31.9446,31.9536,23124.0
2023-07-14 14:40:00,35.63,35.64,35.6,35.6,76940.0,31.9536,31.9625,31.9267,31.9267,76940.0
2023-07-14 14:45:00,35.61,35.62,35.6,35.62,38796.0,31.9356,31.9446,31.9267,31.9446,38796.0
2023-07-14 14:50:00,35.62,35.63,35.61,35.63,34103.0,31.9446,31.9536,31.9356,31.9536,34103.0
2023-07-14 14:55:00,35.62,35.64,35.61,35.61,47935.0,31.9446,31.9625,31.9356,31.9356,47935.0
2023-07-14 15:00:00,35.61,35.62,35.56,35.58,120701.0,31.9356,31.9446,31.8908,31.9087,120701.0
2023-07-14 15:05:00,35.58,35.6,35.57,35.58,74114.0,31.9087,31.9267,31.8998,31.9087,74114.0
2023-07-14 15:10:00,35.58,35.62,35.57,35.6,36475.0,31.9087,31.9446,31.8998,31.9267,36475.0
2023-07-14 15:15:00,35.61,35.63,35.6,35.63,60938.0,31.9356,31.9536,31.9267,31.9536,60938.0
2023-07-14 15:20:00,35.62,35.63,35.6,35.61,62878.0,31.9446,31.9536,31.9267,31.9356,62878.0
2023-07-14 15:25:00,35.61,35.61,35.56,35.58,123915.0,31.9356,31.9356,31.8908,31.9087,123915.0
2023-07-14 15:30:00,35.58,35.6,35.55,35.56,86030.0,31.9087,31.9267,31.8818,31.8908,86030.0
2023-07-14 15:35:00,35.55,35.59,35.54,35.59,104054.0,31.8818,31.9177,31.8729,31.9177,104054.0
2023-07-14 15:40:00,35.59,35.6,35.57,35.57,198571.0,31.9177,31.9267,31.8998,31.8998,198571.0
2023-07-14 15:45:00,35.58,35.59,35.53,35.54,369771.0,31.9087,31.9177,31.8639,31.8729,369771.0
2023-07-14 15:50:00,35.53,35.56,35.52,35.53,353780.0,31.8639,31.8908,31.8549,31.8639,353780.0
2023-07-14 15:55:00,35.54,35.56,35.49,35.52,625550.0,31.8729,31.8908,31.828,31.8549,625550.0
2023-07-17 09:30:00,35.69,35.69,35.42,35.5,578658.0,32.0074,32.0074,31.7652,31.837,578658.0
2023-07-17 09:35:00,35.49,35.54,35.42,35.44,235002.0,31.828,31.8729,31.7652,31.7832,235002.0
2023-07-17 09:40:00,35.44,35.52,35.42,35.52,173577.0,31.7832,31.8549,31.7652,31.8549,173577.0
2023-07-17 09:45:00,35.52,35.67,35.52,35.65,200237.0,31.8549,31.9894,31.8549,31.9715,200237.0
2023-07-17 09:50:00,35.66,35.71,35.63,35.64,218113.0,31.9805,32.0253,31.9536,31.9625,218113.0
2023-07-17 09:55:00,35.63,35.66,35.58,35.61,151991.0,31.9536,31.9805,31.9087,31.9356,151991.0
2023-07-17 10:00:00,35.61,35.63,35.54,35.57,170047.0,31.9356,31.9536,31.8729,31.8998,170047.0
2023-07-17 10:05:00,35.57,35.61,35.52,35.53,131884.0,31.8998,31.9356,31.8549,31.8639,131884.0
2023-07-17 10:10:00,35.53,35.6,35.51,35.56,118087.0,31.8639,31.9267,31.846,31.8908,118087.0
2023-07-17 10:15:00,35.57,35.59,35.55,35.56,107530.0,31.8998,31.9177,31.8818,31.8908,107530.0
2023-07-17 10:20:00,35.56,35.58,35.53,35.56,104721.0,31.8908,31.9087,31.8639,31.8908,104721.0
2023-07-17 10:25:00,35.56,35.6,35.55,35.59,100485.0,31.8908,31.9267,31.8818,31.9177,100485.0
2023-07-17 10:30:00,35.59,35.61,35.57,35.58,138342.0,31.9177,31.9356,31.8998,31.9087,138342.0
2023-07-17 10:35:00,35.57,35.58,35.51,35.53,201609.0,31.8998,31.9087,31.846,31.8639,201609.0
2023-07-17 10:40:00,35.52,35.58,35.52,35.56,77785.0,31.8549,31.9087,31.8549,31.8908,77785.0
2023-07-17 10:45:00,35.57,35.61,35.56,35.59,76584.0,31.8998,31.9356,31.8908,31.9177,76584.0
2023-07-17 10:50:00,35.59,35.62,35.56,35.62,107014.0,31.9177,31.9446,31.8908,31.9446,107014.0
2023-07-17 10:55:00,35.61,35.63,35.58,35.59,147677.0,31.9356,31.9536,31.9087,31.9177,147677.0
2023-07-17 11:00:00,35.59,35.61,35.57,35.59,104844.0,31.9177,31.9356,31.8998,31.9177,104844.0
2023-07-17 11:05:00,35.59,35.6,35.53,35.55,192619.0,31.9177,31.9267,31.8639,31.8818,192619.0
2023-07-17 11:10:00,35.55,35.56,35.53,35.53,102419.0,31.8818,31.8908,31.8639,31.8639,102419.0
2023-07-17 11:15:00,35.54,35.54,35.51,35.52,89234.0,31.8729,31.8729,31.846,31.8549,89234.0
2023-07-17 11:20:00,35.52,35.55,35.51,35.53,85808.0,31.8549,31.8818,31.846,31.8639,85808.0
2023-07-17 11:25:00,35.52,35.53,35.49,35.5,105700.0,31.8549,31.8639,31.828,31.837,105700.0
2023-07-17 11:30:00,35.5,35.5,35.43,35.45,216341.0,31.837,31.837,31.7742,31.7922,216341.0
2023-07-17 11:35:00,35.45,35.48,35.4,35.4,248625.0,31.7922,31.8191,31.7473,31.7473,248625.0
2023-07-17 11:40:00,35.41,35.45,35.4,35.44,53321.0,31.7563,31.7922,31.7473,31.7832,53321.0
2023-07-17 11:45:00,35.43,35.43,35.39,35.41,34144.0,31.7742,31.7742,31.7383,31.7563,34144.0
2023-07-17 11:50:00,35.41,35.41,35.35,35.35,124920.0,31.7563,31.7563,31.7025,31.7025,124920.0
2023-07-17 11:55:00,35.36,35.36,35.32,35.33,154362.0,31.7114,31.7114,31.6756,31.6845,154362.0
2023-07-17 12:00:00,35.33,35.34,35.31,35.33,96360.0,31.6845,31.6935,31.6666,31.6845,96360.0
2023-07-17 12:05:00,35.33,35.38,35.32,35.38,119438.0,31.6845,31.7294,31.6756,31.7294,119438.0
2023-07-17 12:10:00,35.38,35.39,35.36,35.37,36455.0,31.7294,31.7383,31.7114,31.7204,36455.0
2023-07-17 12:15:00,35.37,35.39,35.33,35.34,46003.0,31.7204,31.7383,31.6845,31.6935,46003.0
2023-07-17 12:20:00,35.34,35.34,35.31,35.33,44245.0,31.6935,31.6935,31.6666,31.6845,44245.0
2023-07-17 12:25:00,35.33,35.37,35.32,35.36,83367.0,31.6845,31.7204,31.6756,31.7114,83367.0
2023-07-17 12:30:00,35.35,35.36,35.33,35.34,43558.0,31.7025,31.7114,31.6845,31.6935,43558.0
2023-07-17 12:35:00,35.34,35.34,35.3,35.3,67463.0,31.6935,31.6935,31.6576,31.6576,67463.0
2023-07-17 12:40:00,35.3,35.36,35.3,35.35,89139.0,31.6576,31.7114,31.6576,31.7025,89139.0
2023-07-17 12:45:00,35.35,35.36,35.33,35.34,73962.0,31.7025,31.7114,31.6845,31.6935,73962.0
2023-07-17 12:50:00,35.33,35.35,35.32,35.34,58715.0,31.6845,31.7025,31.6756,31.6935,58715.0
2023-07-17 12:55:00,35.34,35.35,35.33,35.34,41930.0,31.6935,31.7025,31.6845,31.6935,41930.0
2023-07-17 13:00:00,35.34,35.39,35.34,35.38,44304.0,31.6935,31.7383,31.6935,31.7294,44304.0
2023-07-17 13:05:00,35.38,35.39,35.37,35.39,79010.0,31.7294,31.7383,31.7204,31.7383,79010.0
2023-07-17 13:10:00,35.39,35.44,35.38,35.42,36571.0,31.7383,31.7832,31.7294,31.7652,36571.0
2023-07-17 13:15:00,35.43,35.43,35.41,35.41,56938.0,31.7742,31.7742,31.7563,31.7563,56938.0
2023-07-17 13:20:00,35.41,35.41,35.38,35.41,77614.0,31.7563,31.7563,31.7294,31.7563,77614.0
2023-07-17 13:25:00,35.41,35.42,35.4,35.4,49000.0,31.7563,31.7652,31.7473,31.7473,49000.0
2023-07-17 13:30:00,35.4,35.41,35.39,35.4,53646.0,31.7473,31.7563,31.7383,31.7473,53646.0
2023-07-17 13:35:00,35.4,35.44,35.4,35.43,38207.0,31.7473,31.7832,31.7473,31.7742,38207.0
2023-07-17 13:40:00,35.44,35.46,35.43,35.45,26579.0,31.7832,31.8011,31.7742,31.7922,26579.0
2023-07-17 13:45:00,35.45,35.46,35.42,35.43,104719.0,31.7922,31.8011,31.7652,31.7742,104719.0
2023-07-17 13:50:00,35.43,35.43,35.39,35.42,82459.0,31.7742,31.7742,31.7383,31.7652,82459.0
2023-07-17 13:55:00,35.41,35.43,35.4,35.4,101757.0,31.7563,31.7742,31.7473,31.7473,101757.0
2023-07-17 14:00:00,35.4,35.41,35.38,35.41,63376.0,31.7473,31.7563,31.7294,31.7563,63376.0
2023-07-17 14:05:00,35.41,35.44,35.4,35.44,49453.0,31.7563,31.7832,31.7473,31.7832,49453.0
2023-07-17 14:10:00,35.43,35.46,35.41,35.45,44749.0,31.7742,31.8011,31.7563,31.7922,44749.0
2023-07-17 14:15:00,35.45,35.46,35.42,35.43,27586.0,31.7922,31.8011,31.7652,31.7742,27586.0
2023-07-17 14:20:00,35.43,35.44,35.41,35.44,57545.0,31.7742,31.7832,31.7563,31.7832,57545.0
2023-07-17 14:25:00,35.44,35.46,35.43,35.44,70180.0,31.7832,31.8011,31.7742,31.7832,70180.0
2023-07-17 14:30:00,35.44,35.46,35.44,35.45,60583.0,31.7832,31.8011,31.7832,31.7922,60583.0
2023-07-17 14:35:00,35.45,35.46,35.41,35.42,91682.0,31.7922,31.8011,31.7563,31.7652,91682.0
2023-07-17 14:40:00,35.41,35.42,35.38,35.41,127752.0,31.7563,31.7652,31.7294,31.7563,127752.0
2023-07-17 14:45:00,35.4,35.41,35.4,35.41,28642.0,31.7473,31.7563,31.7473,31.7563,28642.0
2023-07-17 14:50:00,35.41,35.42,35.4,35.41,35662.0,31.7563,31.7652,31.7473,31.7563,35662.0
2023-07-17 14:55:00,35.41,35.43,35.4,35.42,120117.0,31.7563,31.7742,31.7473,31.7652,120117.0
2023-07-17 15:00:00,35.41,35.42,35.38,35.4,111760.0,31.7563,31.7652,31.7294,31.7473,111760.0
2023-07-17 15:05:00,35.4,35.41,35.39,35.41,92562.0,31.7473,31.7563,31.7383,31.7563,92562.0
2023-07-17 15:10:00,35.41,35.41,35.4,35.41,39906.0,31.7563,31.7563,31.7473,31.7563,39906.0
2023-07-17 15:15:00,35.4,35.41,35.37,35.41,177650.0,31.7473,31.7563,31.7204,31.7563,177650.0
2023-07-17 15:20:00,35.41,35.41,35.38,35.38,60568.0,31.7563,31.7563,31.7294,31.7294,60568.0
2023-07-17 15:25:00,35.39,35.4,35.36,35.38,99208.0,31.7383,31.7473,31.7114,31.7294,99208.0
2023-07-17 15:30:00,35.39,35.39,35.33,35.34,102987.0,31.7383,31.7383,31.6845,31.6935,102987.0
2023-07-17 15:35:00,35.34,35.39,35.34,35.37,191845.0,31.6935,31.7383,31.6935,31.7204,191845.0
2023-07-17 15:40:00,35.36,35.38,35.35,35.36,140570.0,31.7114,31.7294,31.7025,31.7114,140570.0
2023-07-17 15:45:00,35.36,35.36,35.33,35.34,189970.0,31.7114,31.7114,31.6845,31.6935,189970.0
2023-07-17 15:50:00,35.33,35.36,35.32,35.36,360101.0,31.6845,31.7114,31.6756,31.7114,360101.0
2023-07-17 15:55:00,35.36,35.36,35.31,35.33,544716.0,31.7114,31.7114,31.6666,31.6845,544716.0
2023-07-18 09:30:00,35.48,35.62,35.42,35.58,382160.0,31.8191,31.9446,31.7652,31.9087,382160.0
2023-07-18 09:35:00,35.59,35.78,35.58,35.74,250762.0,31.9177,32.0881,31.9087,32.0522,250762.0
2023-07-18 09:40:00,35.74,35.84,35.72,35.8,212202.0,32.0522,32.1419,32.0343,32.106,212202.0
2023-07-18 09:45:00,35.81,35.88,35.79,35.83,148587.0,32.115,32.1778,32.0971,32.1329,148587.0
2023-07-18 09:50:00,35.84,35.92,35.83,35.84,161767.0,32.1419,32.2137,32.1329,32.1419,161767.0
2023-07-18 09:55:00,35.84,35.91,35.84,35.89,104288.0,32.1419,32.2047,32.1419,32.1867,104288.0
2023-07-18 10:00:00,35.89,35.96,35.85,35.96,103631.0,32.1867,32.2495,32.1509,32.2495,103631.0
2023-07-18 10:05:00,35.95,35.96,35.9,35.92,96131.0,32.2406,32.2495,32.1957,32.2137,96131.0
2023-07-18 10:10:00,35.92,35.94,35.88,35.9,123839.0,32.2137,32.2316,32.1778,32.1957,123839.0
2023-07-18 10:15:00,35.9,35.91,35.83,35.88,74053.0,32.1957,32.2047,32.1329,32.1778,74053.0
2023-07-18 10:20:00,35.88,35.91,35.87,35.9,91069.0,32.1778,32.2047,32.1688,32.1957,91069.0
2023-07-18 10:25:00,35.9,35.93,35.88,35.9,89934.0,32.1957,32.2226,32.1778,32.1957,89934.0
2023-07-18 10:30:00,35.91,35.92,35.85,35.88,89968.0,32.2047,32.2137,32.1509,32.1778,89968.0
2023-07-18 10:35:00,35.88,35.93,35.87,35.93,61925.0,32.1778,32.2226,32.1688,32.2226,61925.0
2023-07-18 10:40:00,35.93,35.94,35.91,35.94,148045.0,32.2226,32.2316,32.2047,32.2316,148045.0
2023-07-18 10:45:00,35.94,35.94,35.89,35.93,212805.0,32.2316,32.2316,32.1867,32.2226,212805.0
2023-07-18 10:50:00,35.93,35.95,35.91,35.93,111159.0,32.2226,32.2406,32.2047,32.2226,111159.0
2023-07-18 10:55:00,35.92,35.94,35.9,35.92,52480.0,32.2137,32.2316,32.1957,32.2137,52480.0
2023-07-18 11:00:00,35.93,35.94,35.91,35.92,37755.0,32.2226,32.2316,32.2047,32.2137,37755.0
2023-07-18 11:05:00,35.93,35.96,35.91,35.94,71248.0,32.2226,32.2495,32.2047,32.2316,71248.0
2023-07-18 11:10:00,35.95,36.0,35.94,35.99,80749.0,32.2406,32.2854,32.2316,32.2764,80749.0
2023-07-18 11:15:00,36.0,36.01,35.96,36.01,90849.0,32.2854,32.2944,32.2495,32.2944,90849.0
2023-07-18 11:20:00,36.02,36.02,35.99,36.0,62400.0,32.3033,32.3033,32.2764,32.2854,62400.0
2023-07-18 11:25:00,35.99,36.01,35.98,35.99,54149.0,32.2764,32.2944,32.2675,32.2764,54149.0
2023-07-18 11:30:00,35.98,35.98,35.88,35.9,145964.0,32.2675,32.2675,32.1778,32.1957,145964.0
2023-07-18 11:35:00,35.91,35.93,35.88,35.92,56506.0,32.2047,32.2226,32.1778,32.2137,56506.0
2023-07-18 11:40:00,35.93,35.96,35.9,35.95,52350.0,32.2226,32.2495,32.1957,32.2406,52350.0
2023-07-18 11:45:00,35.95,35.96,35.92,35.93,30223.0,32.2406,32.2495,32.2137,32.2226,30223.0
2023-07-18 11:50:00,35.93,35.94,35.9,35.92,30012.0,32.2226,32.2316,32.1957,32.2137,30012.0
2023-07-18 11:55:00,35.93,35.94,35.92,35.93,30606.0,32.2226,32.2316,32.2137,32.2226,30606.0
2023-07-18 12:00:00,35.93,35.93,35.89,35.91,50584.0,32.2226,32.2226,32.1867,32.2047,50584.0
2023-07-18 12:05:00,35.91,35.92,35.86,35.88,59196.0,32.2047,32.2137,32.1598,32.1778,59196.0
2023-07-18 12:10:00,35.88,35.9,35.86,35.88,40754.0,32.1778,32.1957,32.1598,32.1778,40754.0
2023-07-18 12:15:00,35.88,35.9,35.87,35.88,41502.0,32.1778,32.1957,32.1688,32.1778,41502.0
2023-07-18 12:20:00,35.87,35.91,35.85,35.88,59864.0,32.1688,32.2047,32.1509,32.1778,59864.0
2023-07-18 12:25:00,35.88,35.9,35.87,35.9,27932.0,32.1778,32.1957,32.1688,32.1957,27932.0
2023-07-18 12:30:00,35.9,35.91,35.88,35.89,36841.0,32.1957,32.2047,32.1778,32.1867,36841.0
2023-07-18 12:35:00,35.88,35.92,35.87,35.91,49239.0,32.1778,32.2137,32.1688,32.2047,49239.0
2023-07-18 12:40:00,35.91,35.93,35.89,35.9,50092.0,32.2047,32.2226,32.1867,32.1957,50092.0
2023-07-18 12:45:00,35.89,35.91,35.87,35.9,67602.0,32.1867,32.2047,32.1688,32.1957,67602.0
2023-07-18 12:50:00,35.89,35.9,35.87,35.88,50836.0,32.1867,32.1957,32.1688,32.1778,50836.0
2023-07-18 12:55:00,35.87,35.88,35.84,35.85,65484.0,32.1688,32.1778,32.1419,32.1509,65484.0
2023-07-18 13:00:00,35.84,35.85,35.8,35.81,148403.0,32.1419,32.1509,32.106,32.115,148403.0
2023-07-18 13:05:00,35.82,35.85,35.81,35.84,130721.0,32.124,32.1509,32.115,32.1419,130721.0
2023-07-18 13:10:00,35.84,35.85,35.83,35.84,90664.0,32.1419,32.1509,32.1329,32.1419,90664.0
2023-07-18 13:15:00,35.85,35.86,35.83,35.84,67961.0,32.1509,32.1598,32.1329,32.1419,67961.0
2023-07-18 13:20:00,35.84,35.88,35.83,35.87,81623.0,32.1419,32.1778,32.1329,32.1688,81623.0
2023-07-18 13:25:00,35.87,35.88,35.85,35.86,91579.0,32.1688,32.1778,32.1509,32.1598,91579.0
2023-07-18 13:30:00,35.86,35.87,35.84,35.84,41472.0,32.1598,32.1688,32.1419,32.1419,41472.0
2023-07-18 13:35:00,35.84,35.86,35.83,35.84,60449.0,32.1419,32.1598,32.1329,32.1419,60449.0
2023-07-18 13:40:00,35.84,35.86,35.83,35.84,85032.0,32.1419,32.1598,32.1329,32.1419,85032.0
2023-07-18 13:45:00,35.84,35.86,35.82,35.86,75097.0,32.1419,32.1598,32.124,32.1598,75097.0
2023-07-18 13:50:00,35.86,35.88,35.85,35.88,46910.0,32.1598,32.1778,32.1509,32.1778,46910.0
2023-07-18 13:55:00,35.88,35.88,35.85,35.87,55181.0,32.1778,32.1778,32.1509,32.1688,55181.0
2023-07-18 14:00:00,35.87,35.88,35.86,35.86,37022.0,32.1688,32.1778,32.1598,32.1598,37022.0
2023-07-18 14:05:00,35.87,35.87,35.82,35.83,28192.0,32.1688,32.1688,32.124,32.1329,28192.0
2023-07-18 14:10:00,35.83,35.84,35.81,35.83,63947.0,32.1329,32.1419,32.115,32.1329,63947.0
2023-07-18 14:15:00,35.83,35.83,35.8,35.82,61075.0,32.1329,32.1329,32.106,32.124,61075.0
2023-07-18 14:20:00,35.81,35.83,35.8,35.83,50902.0,32.115,32.1329,32.106,32.1329,50902.0
2023-07-18 14:25:00,35.83,35.84,35.81,35.82,76402.0,32.1329,32.1419,32.115,32.124,76402.0
2023-07-18 14:30:00,35.83,35.85,35.82,35.84,43658.0,32.1329,32.1509,32.124,32.1419,43658.0
2023-07-18 14:35:00,35.83,35.83,35.78,35.8,85776.0,32.1329,32.1329,32.0881,32.106,85776.0
2023-07-18 14:40:00,35.8,35.81,35.78,35.79,50287.0,32.106,32.115,32.0881,32.0971,50287.0
2023-07-18 14:45:00,35.79,35.85,35.79,35.84,91681.0,32.0971,32.1509,32.0971,32.1419,91681.0
2023-07-18 14:50:00,35.84,35.86,35.83,35.83,54837.0,32.1419,32.1598,32.1329,32.1329,54837.0
2023-07-18 14:55:00,35.83,35.84,35.82,35.83,57307.0,32.1329,32.1419,32.124,32.1329,57307.0
2023-07-18 15:00:00,35.83,35.86,35.82,35.86,80179.0,32.1329,32.1598,32.124,32.1598,80179.0
2023-07-18 15:05:00,35.85,35.86,35.82,35.84,85680.0,32.1509,32.1598,32.124,32.1419,85680.0
2023-07-18 15:10:00,35.83,35.86,35.83,35.85,34588.0,32.1329,32.1598,32.1329,32.1509,34588.0
2023-07-18 15:15:00,35.85,35.87,35.84,35.87,92319.0,32.1509,32.1688,32.1419,32.1688,92319.0
2023-07-18 15:20:00,35.87,35.87,35.84,35.86,80743.0,32.1688,32.1688,32.1419,32.1598,80743.0
2023-07-18 15:25:00,35.87,35.88,35.85,35.85,84975.0,32.1688,32.1778,32.1509,32.1509,84975.0
2023-07-18 15:30:00,35.85,35.86,35.83,35.84,113237.0,32.1509,32.1598,32.1329,32.1419,113237.0
2023-07-18 15:35:00,35.84,35.84,35.81,35.84,148864.0,32.1419,32.1419,32.115,32.1419,148864.0
2023-07-18 15:40:00,35.84,35.86,35.83,35.86,92781.0,32.1419,32.1598,32.1329,32.1598,92781.0
2023-07-18 15:45:00,35.85,35.86,35.8,35.8,172983.0,32.1509,32.1598,32.106,32.106,172983.0
2023-07-18 15:50:00,35.81,35.82,35.79,35.79,196792.0,32.115,32.124,32.0971,32.0971,196792.0
2023-07-18 15:55:00,35.79,35.8,35.77,35.79,455292.0,32.0971,32.106,32.0791,32.0971,455292.0
2023-07-19 09:30:00,36.06,36.27,36.01,36.23,464416.0,32.3392,32.5275,32.2944,32.4917,464416.0
2023-07-19 09:35:00,36.25,36.29,36.22,36.27,176679.0,32.5096,32.5455,32.4827,32.5275,176679.0
2023-07-19 09:40:00,36.27,36.28,36.21,36.27,185444.0,32.5275,32.5365,32.4737,32.5275,185444.0
2023-07-19 09:45:00,36.27,36.35,36.25,36.34,185841.0,32.5275,32.5993,32.5096,32.5903,185841.0
2023-07-19 09:50:00,36.34,36.39,36.3,36.38,354571.0,32.5903,32.6352,32.5544,32.6262,354571.0
2023-07-19 09:55:00,36.38,36.5,36.38,36.45,246310.0,32.6262,32.7338,32.6262,32.689,246310.0
2023-07-19 10:00:00,36.45,36.45,36.39,36.43,169710.0,32.689,32.689,32.6352,32.671,169710.0
2023-07-19 10:05:00,36.42,36.45,36.38,36.42,150490.0,32.6621,32.689,32.6262,32.6621,150490.0
2023-07-19 10:10:00,36.42,36.45,36.39,36.44,197907.0,32.6621,32.689,32.6352,32.68,197907.0
2023-07-19 10:15:00,36.44,36.44,36.38,36.39,142872.0,32.68,32.68,32.6262,32.6352,142872.0
2023-07-19 10:20:00,36.39,36.41,36.33,36.34,97678.0,32.6352,32.6531,32.5813,32.5903,97678.0
2023-07-19 10:25:00,36.34,36.36,36.32,36.33,55844.0,32.5903,32.6083,32.5724,32.5813,55844.0
2023-07-19 10:30:00,36.33,36.36,36.27,36.29,189606.0,32.5813,32.6083,32.5275,32.5455,189606.0
2023-07-19 10:35:00,36.29,36.32,36.19,36.22,145973.0,32.5455,32.5724,32.4558,32.4827,145973.0
2023-07-19 10:40:00,36.22,36.25,36.18,36.25,123485.0,32.4827,32.5096,32.4468,32.5096,123485.0
2023-07-19 10:45:00,36.24,36.25,36.19,36.2,73660.0,32.5006,32.5096,32.4558,32.4648,73660.0
2023-07-19 10:50:00,36.21,36.25,36.17,36.19,56481.0,32.4737,32.5096,32.4379,32.4558,56481.0
2023-07-19 10:55:00,36.18,36.23,36.17,36.21,83457.0,32.4468,32.4917,32.4379,32.4737,83457.0
2023-07-19 11:00:00,36.21,36.25,36.2,36.25,84023.0,32.4737,32.5096,32.4648,32.5096,84023.0
2023-07-19 11:05:00,36.25,36.31,36.23,36.3,159937.0,32.5096,32.5634,32.4917,32.5544,159937.0
2023-07-19 11:10:00,36.31,36.33,36.3,36.3,125247.0,32.5634,32.5813,32.5544,32.5544,125247.0
2023-07-19 11:15:00,36.3,36.37,36.29,36.35,108411.0,32.5544,32.6172,32.5455,32.5993,108411.0
2023-07-19 11:20:00,36.36,36.38,36.34,36.36,144523.0,32.6083,32.6262,32.5903,32.6083,144523.0
2023-07-19 11:25:00,36.35,36.37,36.33,36.34,64928.0,32.5993,32.6172,32.5813,32.5903,64928.0
2023-07-19 11:30:00,36.33,36.33,36.27,36.27,132363.0,32.5813,32.5813,32.5275,32.5275,132363.0
2023-07-19 11:35:00,36.27,36.31,36.26,36.29,34149.0,32.5275,32.5634,32.5186,32.5455,34149.0
2023-07-19 11:40:00,36.28,36.29,36.26,36.26,33210.0,32.5365,32.5455,32.5186,32.5186,33210.0
2023-07-19 11:45:00,36.27,36.31,36.26,36.29,26847.0,32.5275,32.5634,32.5186,32.5455,26847.0
2023-07-19 11:50:00,36.29,36.31,36.26,36.3,19156.0,32.5455,32.5634,32.5186,32.5544,19156.0
2023-07-19 11:55:00,36.3,36.3,36.26,36.27,39642.0,32.5544,32.5544,32.5186,32.5275,39642.0
2023-07-19 12:00:00,36.26,36.27,36.2,36.21,57533.0,32.5186,32.5275,32.4648,32.4737,57533.0
2023-07-19 12:05:00,36.21,36.22,36.18,36.2,43774.0,32.4737,32.4827,32.4468,32.4648,43774.0
2023-07-19 12:10:00,36.2,36.22,36.18,36.19,53276.0,32.4648,32.4827,32.4468,32.4558,53276.0
2023-07-19 12:15:00,36.2,36.21,36.19,36.2,50814.0,32.4648,32.4737,32.4558,32.4648,50814.0
2023-07-19 12:20:00,36.2,36.2,36.16,36.18,72436.0,32.4648,32.4648,32.4289,32.4468,72436.0
2023-07-19 12:25:00,36.18,36.18,36.14,36.15,44776.0,32.4468,32.4468,32.411,32.4199,44776.0
2023-07-19 12:30:00,36.14,36.15,36.09,36.12,77269.0,32.411,32.4199,32.3661,32.393,77269.0
2023-07-19 12:35:00,36.13,36.13,36.12,36.13,24929.0,32.402,32.402,32.393,32.402,24929.0
2023-07-19 12:40:00,36.13,36.17,36.12,36.17,53326.0,32.402,32.4379,32.393,32.4379,53326.0
2023-07-19 12:45:00,36.17,36.18,36.14,36.17,72530.0,32.4379,32.4468,32.411,32.4379,72530.0
2023-07-19 12:50:00,36.18,36.2,36.17,36.19,49470.0,32.4468,32.4648,32.4379,32.4558,49470.0
2023-07-19 12:55:00,36.19,36.2,36.18,36.19,29609.0,32.4558,32.4648,32.4468,32.4558,29609.0
2023-07-19 13:00:00,36.19,36.19,36.17,36.19,79317.0,32.4558,32.4558,32.4379,32.4558,79317.0
2023-07-19 13:05:00,36.19,36.2,36.17,36.18,50225.0,32.4558,32.4648,32.4379,32.4468,50225.0
2023-07-19 13:10:00,36.18,36.22,36.18,36.22,39152.0,32.4468,32.4827,32.4468,32.4827,39152.0
2023-07-19 13:15:00,36.22,36.23,36.2,36.23,41961.0,32.4827,32.4917,32.4648,32.4917,41961.0
2023-07-19 13:20:00,36.22,36.23,36.2,36.21,37706.0,32.4827,32.4917,32.4648,32.4737,37706.0
2023-07-19 13:25:00,36.22,36.22,36.2,36.22,65954.0,32.4827,32.4827,32.4648,32.4827,65954.0
2023-07-19 13:30:00,36.22,36.23,36.19,36.2,76951.0,32.4827,32.4917,32.4558,32.4648,76951.0
2023-07-19 13:35:00,36.2,36.2,36.16,36.18,87182.0,32.4648,32.4648,32.4289,32.4468,87182.0
2023-07-19 13:40:00,36.18,36.2,36.17,36.19,64304.0,32.4468,32.4648,32.4379,32.4558,64304.0
2023-07-19 13:45:00,36.19,36.19,36.15,36.16,82721.0,32.4558,32.4558,32.4199,32.4289,82721.0
2023-07-19 13:50:00,36.17,36.17,36.13,36.13,101565.0,32.4379,32.4379,32.402,32.402,101565.0
2023-07-19 13:55:00,36.13,36.14,36.11,36.14,64095.0,32.402,32.411,32.384,32.411,64095.0
2023-07-19 14:00:00,36.14,36.14,36.1,36.13,62553.0,32.411,32.411,32.3751,32.402,62553.0
2023-07-19 14:05:00,36.12,36.13,36.09,36.09,89283.0,32.393,32.402,32.3661,32.3661,89283.0
2023-07-19 14:10:00,36.1,36.11,36.08,36.09,71319.0,32.3751,32.384,32.3571,32.3661,71319.0
2023-07-19 14:15:00,36.09,36.11,36.09,36.09,62143.0,32.3661,32.384,32.3661,32.3661,62143.0
2023-07-19 14:20:00,36.09,36.1,36.08,36.09,44252.0,32.3661,32.3751,32.3571,32.3661,44252.0
2023-07-19 14:25:00,36.09,36.11,36.08,36.11,44332.0,32.3661,32.384,32.3571,32.384,44332.0
2023-07-19 14:30:00,36.11,36.15,36.1,36.14,51342.0,32.384,32.4199,32.3751,32.411,51342.0
2023-07-19 14:35:00,36.14,36.16,36.13,36.16,44212.0,32.411,32.4289,32.402,32.4289,44212.0
2023-07-19 14:40:00,36.16,36.17,36.14,36.14,37967.0,32.4289,32.4379,32.411,32.411,37967.0
2023-07-19 14:45:00,36.14,36.15,36.14,36.15,23930.0,32.411,32.4199,32.411,32.4199,23930.0
2023-07-19 14:50:00,36.15,36.16,36.14,36.16,24259.0,32.4199,32.4289,32.411,32.4289,24259.0
2023-07-19 14:55:00,36.16,36.18,36.15,36.17,36926.0,32.4289,32.4468,32.4199,32.4379,36926.0
2023-07-19 15:00:00,36.17,36.17,36.16,36.17,19070.0,32.4379,32.4379,32.4289,32.4379,19070.0
2023-07-19 15:05:00,36.17,36.18,36.16,36.18,45253.0,32.4379,32.4468,32.4289,32.4468,45253.0
2023-07-19 15:10:00,36.17,36.18,36.16,36.18,48372.0,32.4379,32.4468,32.4289,32.4468,48372.0
2023-07-19 15:15:00,36.18,36.21,36.18,36.19,82619.0,32.4468,32.4737,32.4468,32.4558,82619.0
2023-07-19 15:20:00,36.19,36.2,36.18,36.19,76922.0,32.4558,32.4648,32.4468,32.4558,76922.0
2023-07-19 15:25:00,36.19,36.2,36.17,36.18,47423.0,32.4558,32.4648,32.4379,32.4468,47423.0
2023-07-19 15:30:00,36.18,36.18,36.16,36.18,72058.0,32.4468,32.4468,32.4289,32.4468,72058.0
2023-07-19 15:35:00,36.17,36.18,36.16,36.16,93632.0,32.4379,32.4468,32.4289,32.4289,93632.0
2023-07-19 15:40:00,36.16,36.17,36.16,36.16,27300.0,32.4289,32.4379,32.4289,32.4289,27300.0
2023-07-19 15:45:00,36.16,36.17,36.13,36.13,140208.0,32.4289,32.4379,32.402,32.402,140208.0
2023-07-19 15:50:00,36.14,36.18,36.13,36.16,279079.0,32.411,32.4468,32.402,32.4289,279079.0
2023-07-19 15:55:00,36.16,36.18,36.15,36.16,525728.0,32.4289,32.4468,32.4199,32.4289,525728.0
2023-07-20 09:30:00,36.48,36.68,36.47,36.67,407837.0,32.7159,32.8952,32.7069,32.8863,407837.0
2023-07-20 09:35:00,36.67,36.82,36.65,36.79,377807.0,32.8863,33.0208,32.8683,32.9939,377807.0
2023-07-20 09:40:00,36.79,36.81,36.6,36.63,251499.0,32.9939,33.0118,32.8235,32.8504,251499.0
2023-07-20 09:45:00,36.64,36.73,36.63,36.72,139417.0,32.8594,32.9401,32.8504,32.9311,139417.0
2023-07-20 09:50:00,36.73,36.76,36.64,36.72,235142.0,32.9401,32.967,32.8594,32.9311,235142.0
2023-07-20 09:55:00,36.72,36.74,36.7,36.71,99055.0,32.9311,32.949,32.9132,32.9221,99055.0
2023-07-20 10:00:00,36.7,36.75,36.67,36.73,56157.0,32.9132,32.958,32.8863,32.9401,56157.0
2023-07-20 10:05:00,36.73,36.74,36.64,36.64,83131.0,32.9401,32.949,32.8594,32.8594,83131.0
2023-07-20 10:10:00,36.64,36.67,36.61,36.62,69617.0,32.8594,32.8863,32.8325,32.8414,69617.0
2023-07-20 10:15:00,36.62,36.64,36.58,36.61,81149.0,32.8414,32.8594,32.8056,32.8325,81149.0
2023-07-20 10:20:00,36.61,36.61,36.55,36.55,81333.0,32.8325,32.8325,32.7786,32.7786,81333.0
2023-07-20 10:25:00,36.55,36.57,36.53,36.55,78332.0,32.7786,32.7966,32.7607,32.7786,78332.0
2023-07-20 10:30:00,36.55,36.56,36.53,36.54,50068.0,32.7786,32.7876,32.7607,32.7697,50068.0
2023-07-20 10:35:00,36.55,36.57,36.48,36.48,74203.0,32.7786,32.7966,32.7159,32.7159,74203.0
2023-07-20 10:40:00,36.48,36.51,36.45,36.48,56053.0,32.7159,32.7428,32.689,32.7159,56053.0
2023-07-20 10:45:00,36.48,36.52,36.47,36.51,51549.0,32.7159,32.7517,32.7069,32.7428,51549.0
2023-07-20 10:50:00,36.51,36.54,36.49,36.51,65178.0,32.7428,32.7697,32.7248,32.7428,65178.0
2023-07-20 10:55:00,36.51,36.53,36.47,36.52,103256.0,32.7428,32.7607,32.7069,32.7517,103256.0
2023-07-20 11:00:00,36.53,36.56,36.52,36.54,92884.0,32.7607,32.7876,32.7517,32.7697,92884.0
2023-07-20 11:05:00,36.53,36.54,36.5,36.5,47489.0,32.7607,32.7697,32.7338,32.7338,47489.0
2023-07-20 11:10:00,36.51,36.53,36.45,36.45,149449.0,32.7428,32.7607,32.689,32.689,149449.0
2023-07-20 11:15:00,36.45,36.49,36.44,36.46,105113.0,32.689,32.7248,32.68,32.6979,105113.0
2023-07-20 11:20:00,36.47,36.47,36.43,36.45,176401.0,32.7069,32.7069,32.671,32.689,176401.0
2023-07-20 11:25:00,36.45,36.46,36.41,36.41,119860.0,32.689,32.6979,32.6531,32.6531,119860.0
2023-07-20 11:30:00,36.41,36.42,36.35,36.37,139583.0,32.6531,32.6621,32.5993,32.6172,139583.0
2023-07-20 11:35:00,36.37,36.38,36.32,36.33,38658.0,32.6172,32.6262,32.5724,32.5813,38658.0
2023-07-20 11:40:00,36.33,36.36,36.3,36.33,56020.0,32.5813,32.6083,32.5544,32.5813,56020.0
2023-07-20 11:45:00,36.33,36.34,36.3,36.33,49912.0,32.5813,32.5903,32.5544,32.5813,49912.0
2023-07-20 11:50:00,36.33,36.38,36.32,36.38,57410.0,32.5813,32.6262,32.5724,32.6262,57410.0
2023-07-20 11:55:00,36.38,36.43,36.37,36.41,59903.0,32.6262,32.671,32.6172,32.6531,59903.0
2023-07-20 12:00:00,36.42,36.45,36.4,36.4,62438.0,32.6621,32.689,32.6441,32.6441,62438.0
2023-07-20 12:05:00,36.4,36.46,36.39,36.45,33882.0,32.6441,32.6979,32.6352,32.689,33882.0
2023-07-20 12:10:00,36.45,36.46,36.43,36.44,19643.0,32.689,32.6979,32.671,32.68,19643.0
2023-07-20 12:15:00,36.44,36.46,36.43,36.45,83637.0,32.68,32.6979,32.671,32.689,83637.0
2023-07-20 12:20:00,36.45,36.46,36.43,36.45,46753.0,32.689,32.6979,32.671,32.689,46753.0
2023-07-20 12:25:00,36.46,36.49,36.45,36.47,85482.0,32.6979,32.7248,32.689,32.7069,85482.0
2023-07-20 12:30:00,36.47,36.52,36.46,36.52,48571.0,32.7069,32.7517,32.6979,32.7517,48571.0
2023-07-20 12:35:00,36.52,36.52,36.47,36.5,28541.0,32.7517,32.7517,32.7069,32.7338,28541.0
2023-07-20 12:40:00,36.49,36.53,36.48,36.51,53245.0,32.7248,32.7607,32.7159,32.7428,53245.0
2023-07-20 12:45:00,36.52,36.54,36.52,36.54,48160.0,32.7517,32.7697,32.7517,32.7697,48160.0
2023-07-20 12:50:00,36.54,36.56,36.53,36.55,55832.0,32.7697,32.7876,32.7607,32.7786,55832.0
2023-07-20 12:55:00,36.55,36.55,36.52,36.54,35927.0,32.7786,32.7786,32.7517,32.7697,35927.0
2023-07-20 13:00:00,36.55,36.57,36.54,36.55,41888.0,32.7786,32.7966,32.7697,32.7786,41888.0
2023-07-20 13:05:00,36.56,36.57,36.53,36.53,30096.0,32.7876,32.7966,32.7607,32.7607,30096.0
2023-07-20 13:10:00,36.53,36.57,36.53,36.55,26753.0,32.7607,32.7966,32.7607,32.7786,26753.0
2023-07-20 13:15:00,36.54,36.56,36.52,36.53,26057.0,32.7697,32.7876,32.7517,32.7607,26057.0
2023-07-20 13:20:00,36.53,36.56,36.51,36.52,52334.0,32.7607,32.7876,32.7428,32.7517,52334.0
2023-07-20 13:25:00,36.52,36.54,36.51,36.54,40495.0,32.7517,32.7697,32.7428,32.7697,40495.0
2023-07-20 13:30:00,36.54,36.56,36.52,36.55,24172.0,32.7697,32.7876,32.7517,32.7786,24172.0
2023-07-20 13:35:00,36.55,36.57,36.53,36.54,19829.0,32.7786,32.7966,32.7607,32.7697,19829.0
2023-07-20 13:40:00,36.54,36.57,36.53,36.56,22170.0,32.7697,32.7966,32.7607,32.7876,22170.0
2023-07-20 13:45:00,36.56,36.56,36.53,36.54,14016.0,32.7876,32.7876,32.7607,32.7697,14016.0
2023-07-20 13:50:00,36.54,36.54,36.52,36.52,11943.0,32.7697,32.7697,32.7517,32.7517,11943.0
2023-07-20 13:55:00,36.52,36.55,36.52,36.55,19696.0,32.7517,32.7786,32.7517,32.7786,19696.0
2023-07-20 14:00:00,36.55,36.57,36.54,36.55,29835.0,32.7786,32.7966,32.7697,32.7786,29835.0
2023-07-20 14:05:00,36.55,36.57,36.55,36.56,21552.0,32.7786,32.7966,32.7786,32.7876,21552.0
2023-07-20 14:10:00,36.57,36.57,36.53,36.53,22027.0,32.7966,32.7966,32.7607,32.7607,22027.0
2023-07-20 14:15:00,36.54,36.55,36.51,36.54,51213.0,32.7697,32.7786,32.7428,32.7697,51213.0
2023-07-20 14:20:00,36.54,36.57,36.53,36.55,22825.0,32.7697,32.7966,32.7607,32.7786,22825.0
2023-07-20 14:25:00,36.56,36.57,36.54,36.55,37190.0,32.7876,32.7966,32.7697,32.7786,37190.0
2023-07-20 14:30:00,36.55,36.59,36.54,36.59,44640.0,32.7786,32.8145,32.7697,32.8145,44640.0
2023-07-20 14:35:00,36.59,36.6,36.57,36.59,63401.0,32.8145,32.8235,32.7966,32.8145,63401.0
2023-07-20 14:40:00,36.58,36.6,36.57,36.59,46923.0,32.8056,32.8235,32.7966,32.8145,46923.0
2023-07-20 14:45:00,36.59,36.6,36.58,36.59,22015.0,32.8145,32.8235,32.8056,32.8145,22015.0
2023-07-20 14:50:00,36.59,36.62,36.59,36.62,25216.0,32.8145,32.8414,32.8145,32.8414,25216.0
2023-07-20 14:55:00,36.62,36.62,36.61,36.62,24390.0,32.8414,32.8414,32.8325,32.8414,24390.0
2023-07-20 15:00:00,36.62,36.63,36.6,36.61,62539.0,32.8414,32.8504,32.8235,32.8325,62539.0
2023-07-20 15:05:00,36.61,36.63,36.61,36.62,83721.0,32.8325,32.8504,32.8325,32.8414,83721.0
2023-07-20 15:10:00,36.61,36.62,36.6,36.6,18011.0,32.8325,32.8414,32.8235,32.8235,18011.0
2023-07-20 15:15:00,36.6,36.61,36.58,36.59,71073.0,32.8235,32.8325,32.8056,32.8145,71073.0
2023-07-20 15:20:00,36.58,36.6,36.58,36.59,23568.0,32.8056,32.8235,32.8056,32.8145,23568.0
2023-07-20 15:25:00,36.58,36.59,36.56,36.58,58443.0,32.8056,32.8145,32.7876,32.8056,58443.0
2023-07-20 15:30:00,36.58,36.59,36.56,36.57,56670.0,32.8056,32.8145,32.7876,32.7966,56670.0
2023-07-20 15:35:00,36.56,36.58,36.55,36.55,81483.0,32.7876,32.8056,32.7786,32.7786,81483.0
2023-07-20 15:40:00,36.55,36.56,36.51,36.52,91239.0,32.7786,32.7876,32.7428,32.7517,91239.0
2023-07-20 15:45:00,36.52,36.52,36.5,36.52,70759.0,32.7517,32.7517,32.7338,32.7517,70759.0
2023-07-20 15:50:00,36.51,36.55,36.51,36.54,178514.0,32.7428,32.7786,32.7428,32.7697,178514.0
2023-07-20 15:55:00,36.54,36.56,36.53,36.53,269746.0,32.7697,32.7876,32.7607,32.7607,269746.0
2023-07-21 09:30:00,36.66,36.7,36.62,36.66,113161.0,32.8773,32.9132,32.8414,32.8773,113161.0
2023-07-21 09:35:00,36.65,36.7,36.62,36.69,71538.0,32.8683,32.9132,32.8414,32.9042,71538.0
2023-07-21 09:40:00,36.69,36.7,36.58,36.58,87880.0,32.9042,32.9132,32.8056,32.8056,87880.0
2023-07-21 09:45:00,36.58,36.58,36.47,36.47,103632.0,32.8056,32.8056,32.7069,32.7069,103632.0
2023-07-21 09:50:00,36.47,36.51,36.44,36.5,95328.0,32.7069,32.7428,32.68,32.7338,95328.0
2023-07-21 09:55:00,36.51,36.52,36.48,36.51,49788.0,32.7428,32.7517,32.7159,32.7428,49788.0
2023-07-21 10:00:00,36.51,36.59,36.48,36.57,94099.0,32.7428,32.8145,32.7159,32.7966,94099.0
2023-07-21 10:05:00,36.58,36.63,36.57,36.62,110472.0,32.8056,32.8504,32.7966,32.8414,110472.0
2023-07-21 10:10:00,36.62,36.65,36.6,36.65,47972.0,32.8414,32.8683,32.8235,32.8683,47972.0
2023-07-21 10:15:00,36.65,36.67,36.62,36.65,45652.0,32.8683,32.8863,32.8414,32.8683,45652.0
2023-07-21 10:20:00,36.65,36.66,36.62,36.63,54869.0,32.8683,32.8773,32.8414,32.8504,54869.0
2023-07-21 10:25:00,36.64,36.65,36.62,36.63,42015.0,32.8594,32.8683,32.8414,32.8504,42015.0
2023-07-21 10:30:00,36.63,36.68,36.61,36.66,46429.0,32.8504,32.8952,32.8325,32.8773,46429.0
2023-07-21 10:35:00,36.66,36.69,36.64,36.67,24676.0,32.8773,32.9042,32.8594,32.8863,24676.0
2023-07-21 10:40:00,36.68,36.7,36.65,36.66,29558.0,32.8952,32.9132,32.8683,32.8773,29558.0
2023-07-21 10:45:00,36.66,36.67,36.59,36.6,48547.0,32.8773,32.8863,32.8145,32.8235,48547.0
2023-07-21 10:50:00,36.61,36.63,36.58,36.63,49634.0,32.8325,32.8504,32.8056,32.8504,49634.0
2023-07-21 10:55:00,36.63,36.65,36.61,36.61,46856.0,32.8504,32.8683,32.8325,32.8325,46856.0
2023-07-21 11:00:00,36.61,36.64,36.59,36.61,31006.0,32.8325,32.8594,32.8145,32.8325,31006.0
2023-07-21 11:05:00,36.61,36.63,36.59,36.61,66261.0,32.8325,32.8504,32.8145,32.8325,66261.0
2023-07-21 11:10:00,36.61,36.63,36.6,36.62,68236.0,32.8325,32.8504,32.8235,32.8414,68236.0
2023-07-21 11:15:00,36.61,36.67,36.61,36.66,50838.0,32.8325,32.8863,32.8325,32.8773,50838.0
2023-07-21 11:20:00,36.66,36.67,36.62,36.63,57830.0,32.8773,32.8863,32.8414,32.8504,57830.0
2023-07-21 11:25:00,36.63,36.65,36.61,36.64,38763.0,32.8504,32.8683,32.8325,32.8594,38763.0
2023-07-21 11:30:00,36.64,36.67,36.63,36.64,137745.0,32.8594,32.8863,32.8504,32.8594,137745.0
2023-07-21 11:35:00,36.64,36.65,36.62,36.64,22687.0,32.8594,32.8683,32.8414,32.8594,22687.0
2023-07-21 11:40:00,36.64,36.66,36.62,36.63,47158.0,32.8594,32.8773,32.8414,32.8504,47158.0
2023-07-21 11:45:00,36.63,36.63,36.59,36.62,56222.0,32.8504,32.8504,32.8145,32.8414,56222.0
2023-07-21 11:50:00,36.62,36.64,36.61,36.63,84101.0,32.8414,32.8594,32.8325,32.8504,84101.0
2023-07-21 11:55:00,36.63,36.63,36.61,36.62,32166.0,32.8504,32.8504,32.8325,32.8414,32166.0
2023-07-21 12:00:00,36.62,36.62,36.6,36.61,31095.0,32.8414,32.8414,32.8235,32.8325,31095.0
2023-07-21 12:05:00,36.6,36.61,36.58,36.58,72309.0,32.8235,32.8325,32.8056,32.8056,72309.0
2023-07-21 12:10:00,36.59,36.59,36.57,36.59,42525.0,32.8145,32.8145,32.7966,32.8145,42525.0
2023-07-21 12:15:00,36.59,36.64,36.58,36.63,51769.0,32.8145,32.8594,32.8056,32.8504,51769.0
2023-07-21 12:20:00,36.63,36.64,36.6,36.64,22276.0,32.8504,32.8594,32.8235,32.8594,22276.0
2023-07-21 12:25:00,36.64,36.65,36.62,36.65,34643.0,32.8594,32.8683,32.8414,32.8683,34643.0
2023-07-21 12:30:00,36.65,36.66,36.64,36.65,36810.0,32.8683,32.8773,32.8594,32.8683,36810.0
2023-07-21 12:35:00,36.65,36.65,36.63,36.65,25933.0,32.8683,32.8683,32.8504,32.8683,25933.0
2023-07-21 12:40:00,36.65,36.66,36.64,36.66,32483.0,32.8683,32.8773,32.8594,32.8773,32483.0
2023-07-21 12:45:00,36.66,36.66,36.63,36.65,42355.0,32.8773,32.8773,32.8504,32.8683,42355.0
2023-07-21 12:50:00,36.65,36.68,36.64,36.68,37444.0,32.8683,32.8952,32.8594,32.8952,37444.0
2023-07-21 12:55:00,36.67,36.71,36.67,36.7,46132.0,32.8863,32.9221,32.8863,32.9132,46132.0
2023-07-21 13:00:00,36.7,36.72,36.69,36.7,53577.0,32.9132,32.9311,32.9042,32.9132,53577.0
2023-07-21 13:05:00,36.7,36.73,36.69,36.73,20581.0,32.9132,32.9401,32.9042,32.9401,20581.0
2023-07-21 13:10:00,36.73,36.73,36.68,36.69,30156.0,32.9401,32.9401,32.8952,32.9042,30156.0
2023-07-21 13:15:00,36.69,36.69,36.67,36.68,25840.0,32.9042,32.9042,32.8863,32.8952,25840.0
2023-07-21 13:20:00,36.68,36.69,36.67,36.68,20758.0,32.8952,32.9042,32.8863,32.8952,20758.0
2023-07-21 13:25:00,36.68,36.7,36.67,36.68,26644.0,32.8952,32.9132,32.8863,32.8952,26644.0
2023-07-21 13:30:00,36.68,36.68,36.66,36.66,35409.0,32.8952,32.8952,32.8773,32.8773,35409.0
2023-07-21 13:35:00,36.67,36.7,36.66,36.69,70815.0,32.8863,32.9132,32.8773,32.9042,70815.0
2023-07-21 13:40:00,36.68,36.71,36.68,36.7,28962.0,32.8952,32.9221,32.8952,32.9132,28962.0
2023-07-21 13:45:00,36.7,36.71,36.68,36.69,29982.0,32.9132,32.9221,32.8952,32.9042,29982.0
2023-07-21 13:50:00,36.69,36.7,36.68,36.68,22692.0,32.9042,32.9132,32.8952,32.8952,22692.0
2023-07-21 13:55:00,36.68,36.69,36.67,36.68,23465.0,32.8952,32.9042,32.8863,32.8952,23465.0
2023-07-21 14:00:00,36.69,36.7,36.68,36.69,41828.0,32.9042,32.9132,32.8952,32.9042,41828.0
2023-07-21 14:05:00,36.69,36.71,36.68,36.7,32176.0,32.9042,32.9221,32.8952,32.9132,32176.0
2023-07-21 14:10:00,36.7,36.71,36.69,36.69,31477.0,32.9132,32.9221,32.9042,32.9042,31477.0
2023-07-21 14:15:00,36.7,36.71,36.68,36.7,36190.0,32.9132,32.9221,32.8952,32.9132,36190.0
2023-07-21 14:20:00,36.7,36.71,36.69,36.69,65009.0,32.9132,32.9221,32.9042,32.9042,65009.0
2023-07-21 14:25:00,36.7,36.73,36.69,36.72,21878.0,32.9132,32.9401,32.9042,32.9311,21878.0
2023-07-21 14:30:00,36.73,36.74,36.71,36.73,40281.0,32.9401,32.949,32.9221,32.9401,40281.0
2023-07-21 14:35:00,36.74,36.76,36.73,36.76,12646.0,32.949,32.967,32.9401,32.967,12646.0
2023-07-21 14:40:00,36.75,36.77,36.74,36.75,56557.0,32.958,32.9759,32.949,32.958,56557.0
2023-07-21 14:45:00,36.75,36.75,36.72,36.73,97266.0,32.958,32.958,32.9311,32.9401,97266.0
2023-07-21 14:50:00,36.73,36.74,36.69,36.7,123733.0,32.9401,32.949,32.9042,32.9132,123733.0
2023-07-21 14:55:00,36.7,36.72,36.68,36.71,85664.0,32.9132,32.9311,32.8952,32.9221,85664.0
2023-07-21 15:00:00,36.71,36.72,36.7,36.7,43215.0,32.9221,32.9311,32.9132,32.9132,43215.0
2023-07-21 15:05:00,36.7,36.71,36.67,36.68,42966.0,32.9132,32.9221,32.8863,32.8952,42966.0
2023-07-21 15:10:00,36.67,36.69,36.66,36.69,46123.0,32.8863,32.9042,32.8773,32.9042,46123.0
2023-07-21 15:15:00,36.69,36.7,36.67,36.69,42302.0,32.9042,32.9132,32.8863,32.9042,42302.0
2023-07-21 15:20:00,36.69,36.69,36.66,36.68,27304.0,32.9042,32.9042,32.8773,32.8952,27304.0
2023-07-21 15:25:00,36.68,36.69,36.66,36.67,35822.0,32.8952,32.9042,32.8773,32.8863,35822.0
2023-07-21 15:30:00,36.67,36.68,36.65,36.66,97463.0,32.8863,32.8952,32.8683,32.8773,97463.0
2023-07-21 15:35:00,36.66,36.68,36.65,36.68,66773.0,32.8773,32.8952,32.8683,32.8952,66773.0
2023-07-21 15:40:00,36.68,36.68,36.67,36.68,38558.0,32.8952,32.8952,32.8863,32.8952,38558.0
2023-07-21 15:45:00,36.67,36.71,36.67,36.71,235589.0,32.8863,32.9221,32.8863,32.9221,235589.0
2023-07-21 15:50:00,36.7,36.74,36.7,36.74,159909.0,32.9132,32.949,32.9132,32.949,159909.0
2023-07-21 15:55:00,36.73,36.75,36.7,36.7,299678.0,32.9401,32.958,32.9132,32.9132,299678.0
2023-07-24 09:30:00,36.96,36.97,36.89,36.95,186977.0,33.1463,33.1553,33.0836,33.1374,186977.0
2023-07-24 09:35:00,36.95,37.1,36.94,37.09,338770.0,33.1374,33.2719,33.1284,33.2629,338770.0
2023-07-24 09:40:00,37.1,37.16,37.08,37.1,90084.0,33.2719,33.3257,33.254,33.2719,90084.0
2023-07-24 09:45:00,37.09,37.16,37.04,37.09,114694.0,33.2629,33.3257,33.2181,33.2629,114694.0
2023-07-24 09:50:00,37.09,37.1,37.04,37.08,141307.0,33.2629,33.2719,33.2181,33.254,141307.0
2023-07-24 09:55:00,37.08,37.13,37.05,37.13,92497.0,33.254,33.2988,33.2271,33.2988,92497.0
2023-07-24 10:00:00,37.12,37.22,37.12,37.19,124007.0,33.2898,33.3795,33.2898,33.3526,124007.0
2023-07-24 10:05:00,37.19,37.2,37.15,37.17,74603.0,33.3526,33.3616,33.3167,33.3347,74603.0
2023-07-24 10:10:00,37.17,37.19,37.08,37.09,72379.0,33.3347,33.3526,33.254,33.2629,72379.0
2023-07-24 10:15:00,37.09,37.12,37.05,37.07,87942.0,33.2629,33.2898,33.2271,33.245,87942.0
2023-07-24 10:20:00,37.07,37.09,37.02,37.04,49495.0,33.245,33.2629,33.2002,33.2181,49495.0
2023-07-24 10:25:00,37.05,37.05,36.98,37.0,79355.0,33.2271,33.2271,33.1643,33.1822,79355.0
2023-07-24 10:30:00,37.0,37.05,36.99,37.04,184245.0,33.1822,33.2271,33.1732,33.2181,184245.0
2023-07-24 10:35:00,37.03,37.06,37.02,37.05,203448.0,33.2091,33.236,33.2002,33.2271,203448.0
2023-07-24 10:40:00,37.05,37.07,37.03,37.06,249342.0,33.2271,33.245,33.2091,33.236,249342.0
2023-07-24 10:45:00,37.06,37.13,37.05,37.12,282271.0,33.236,33.2988,33.2271,33.2898,282271.0
2023-07-24 10:50:00,37.12,37.12,37.08,37.1,117010.0,33.2898,33.2898,33.254,33.2719,117010.0
2023-07-24 10:55:00,37.1,37.13,37.08,37.13,177663.0,33.2719,33.2988,33.254,33.2988,177663.0
2023-07-24 11:00:00,37.13,37.16,37.1,37.16,53775.0,33.2988,33.3257,33.2719,33.3257,53775.0
2023-07-24 11:05:00,37.16,37.2,37.15,37.18,88036.0,33.3257,33.3616,33.3167,33.3436,88036.0
2023-07-24 11:10:00,37.19,37.19,37.12,37.14,79978.0,33.3526,33.3526,33.2898,33.3078,79978.0
2023-07-24 11:15:00,37.14,37.16,37.13,37.16,108250.0,33.3078,33.3257,33.2988,33.3257,108250.0
2023-07-24 11:20:00,37.15,37.17,37.14,37.16,54650.0,33.3167,33.3347,33.3078,33.3257,54650.0
2023-07-24 11:25:00,37.15,37.15,37.11,37.14,71098.0,33.3167,33.3167,33.2809,33.3078,71098.0
2023-07-24 11:30:00,37.14,37.18,37.11,37.17,124754.0,33.3078,33.3436,33.2809,33.3347,124754.0
2023-07-24 11:35:00,37.17,37.19,37.16,37.19,45499.0,33.3347,33.3526,33.3257,33.3526,45499.0
2023-07-24 11:40:00,37.19,37.2,37.18,37.19,43370.0,33.3526,33.3616,33.3436,33.3526,43370.0
2023-07-24 11:45:00,37.19,37.25,37.19,37.25,44646.0,33.3526,33.4064,33.3526,33.4064,44646.0
2023-07-24 11:50:00,37.24,37.27,37.24,37.26,90055.0,33.3975,33.4244,33.3975,33.4154,90055.0
2023-07-24 11:55:00,37.26,37.27,37.24,37.27,32913.0,33.4154,33.4244,33.3975,33.4244,32913.0
2023-07-24 12:00:00,37.27,37.29,37.26,37.27,53175.0,33.4244,33.4423,33.4154,33.4244,53175.0
2023-07-24 12:05:00,37.27,37.28,37.23,37.24,46998.0,33.4244,33.4333,33.3885,33.3975,46998.0
2023-07-24 12:10:00,37.23,37.26,37.23,37.25,29938.0,33.3885,33.4154,33.3885,33.4064,29938.0
2023-07-24 12:15:00,37.26,37.28,37.24,37.28,42375.0,33.4154,33.4333,33.3975,33.4333,42375.0
2023-07-24 12:20:00,37.27,37.29,37.27,37.27,50167.0,33.4244,33.4423,33.4244,33.4244,50167.0
2023-07-24 12:25:00,37.27,37.29,37.27,37.28,20515.0,33.4244,33.4423,33.4244,33.4333,20515.0
2023-07-24 12:30:00,37.28,37.3,37.28,37.29,29970.0,33.4333,33.4513,33.4333,33.4423,29970.0
2023-07-24 12:35:00,37.29,37.3,37.27,37.3,32750.0,33.4423,33.4513,33.4244,33.4513,32750.0
2023-07-24 12:40:00,37.29,37.31,37.28,37.3,36666.0,33.4423,33.4602,33.4333,33.4513,36666.0
2023-07-24 12:45:00,37.31,37.33,37.3,37.33,30998.0,33.4602,33.4782,33.4513,33.4782,30998.0
2023-07-24 12:50:00,37.33,37.34,37.3,37.33,85852.0,33.4782,33.4871,33.4513,33.4782,85852.0
2023-07-24 12:55:00,37.34,37.34,37.32,37.33,33884.0,33.4871,33.4871,33.4692,33.4782,33884.0
2023-07-24 13:00:00,37.32,37.32,37.29,37.29,26576.0,33.4692,33.4692,33.4423,33.4423,26576.0
2023-07-24 13:05:00,37.29,37.31,37.28,37.3,21501.0,33.4423,33.4602,33.4333,33.4513,21501.0
2023-07-24 13:10:00,37.3,37.32,37.29,37.32,64441.0,33.4513,33.4692,33.4423,33.4692,64441.0
2023-07-24 13:15:00,37.32,37.35,37.32,37.34,58273.0,33.4692,33.4961,33.4692,33.4871,58273.0
2023-07-24 13:20:00,37.34,37.35,37.31,37.32,72734.0,33.4871,33.4961,33.4602,33.4692,72734.0
2023-07-24 13:25:00,37.32,37.34,37.31,37.34,202684.0,33.4692,33.4871,33.4602,33.4871,202684.0
2023-07-24 13:30:00,37.34,37.37,37.34,37.34,45418.0,33.4871,33.514,33.4871,33.4871,45418.0
2023-07-24 13:35:00,37.34,37.36,37.34,37.35,15426.0,33.4871,33.5051,33.4871,33.4961,15426.0
2023-07-24 13:40:00,37.35,37.36,37.33,37.34,49223.0,33.4961,33.5051,33.4782,33.4871,49223.0
2023-07-24 13:45:00,37.33,37.34,37.29,37.3,51717.0,33.4782,33.4871,33.4423,33.4513,51717.0
2023-07-24 13:50:00,37.3,37.31,37.29,37.3,47124.0,33.4513,33.4602,33.4423,33.4513,47124.0
2023-07-24 13:55:00,37.3,37.32,37.29,37.32,16802.0,33.4513,33.4692,33.4423,33.4692,16802.0
2023-07-24 14:00:00,37.32,37.35,37.32,37.35,102588.0,33.4692,33.4961,33.4692,33.4961,102588.0
2023-07-24 14:05:00,37.34,37.35,37.33,37.35,90566.0,33.4871,33.4961,33.4782,33.4961,90566.0
2023-07-24 14:10:00,37.34,37.36,37.34,37.34,80735.0,33.4871,33.5051,33.4871,33.4871,80735.0
2023-07-24 14:15:00,37.34,37.35,37.33,37.34,57864.0,33.4871,33.4961,33.4782,33.4871,57864.0
2023-07-24 14:20:00,37.34,37.35,37.33,37.34,48500.0,33.4871,33.4961,33.4782,33.4871,48500.0
2023-07-24 14:25:00,37.34,37.35,37.31,37.32,84257.0,33.4871,33.4961,33.4602,33.4692,84257.0
2023-07-24 14:30:00,37.32,37.32,37.29,37.3,28810.0,33.4692,33.4692,33.4423,33.4513,28810.0
2023-07-24 14:35:00,37.29,37.3,37.28,37.29,24533.0,33.4423,33.4513,33.4333,33.4423,24533.0
2023-07-24 14:40:00,37.29,37.3,37.27,37.27,45082.0,33.4423,33.4513,33.4244,33.4244,45082.0
2023-07-24 14:45:00,37.27,37.28,37.25,37.26,91435.0,33.4244,33.4333,33.4064,33.4154,91435.0
2023-07-24 14:50:00,37.25,37.26,37.24,37.25,40137.0,33.4064,33.4154,33.3975,33.4064,40137.0
2023-07-24 14:55:00,37.25,37.25,37.23,37.24,37279.0,33.4064,33.4064,33.3885,33.3975,37279.0
2023-07-24 15:00:00,37.24,37.24,37.19,37.21,58129.0,33.3975,33.3975,33.3526,33.3705,58129.0
2023-07-24 15:05:00,37.21,37.21,37.19,37.21,50961.0,33.3705,33.3705,33.3526,33.3705,50961.0
2023-07-24 15:10:00,37.21,37.21,37.17,37.18,58227.0,33.3705,33.3705,33.3347,33.3436,58227.0
2023-07-24 15:15:00,37.18,37.19,37.17,37.19,61336.0,33.3436,33.3526,33.3347,33.3526,61336.0
2023-07-24 15:20:00,37.19,37.2,37.16,37.16,56871.0,33.3526,33.3616,33.3257,33.3257,56871.0
2023-07-24 15:25:00,37.16,37.17,37.13,37.14,73372.0,33.3257,33.3347,33.2988,33.3078,73372.0
2023-07-24 15:30:00,37.14,37.16,37.13,37.14,91966.0,33.3078,33.3257,33.2988,33.3078,91966.0
2023-07-24 15:35:00,37.14,37.18,37.13,37.16,69439.0,33.3078,33.3436,33.2988,33.3257,69439.0
2023-07-24 15:40:00,37.16,37.18,37.16,37.18,76032.0,33.3257,33.3436,33.3257,33.3436,76032.0
2023-07-24 15:45:00,37.18,37.19,37.16,37.19,129721.0,33.3436,33.3526,33.3257,33.3526,129721.0
2023-07-24 15:50:00,37.18,37.2,37.16,37.19,172891.0,33.3436,33.3616,33.3257,33.3526,172891.0
2023-07-24 15:55:00,37.19,37.2,37.17,37.18,413068.0,33.3526,33.3616,33.3347,33.3436,413068.0
2023-07-25 09:30:00,36.97,37.02,36.9,36.94,160716.0,33.1553,33.2002,33.0925,33.1284,160716.0
2023-07-25 09:35:00,36.94,37.02,36.93,37.02,34283.0,33.1284,33.2002,33.1194,33.2002,34283.0
2023-07-25 09:40:00,37.03,37.04,36.96,36.97,53847.0,33.2091,33.2181,33.1463,33.1553,53847.0
2023-07-25 09:45:00,36.96,36.98,36.86,36.86,119861.0,33.1463,33.1643,33.0567,33.0567,119861.0
2023-07-25 09:50:00,36.87,36.94,36.87,36.9,63588.0,33.0656,33.1284,33.0656,33.0925,63588.0
2023-07-25 09:55:00,36.91,36.93,36.85,36.86,47123.0,33.1015,33.1194,33.0477,33.0567,47123.0
2023-07-25 10:00:00,36.86,36.92,36.84,36.9,77039.0,33.0567,33.1105,33.0387,33.0925,77039.0
2023-07-25 10:05:00,36.9,36.96,36.9,36.95,59812.0,33.0925,33.1463,33.0925,33.1374,59812.0
2023-07-25 10:10:00,36.95,36.99,36.94,36.97,59691.0,33.1374,33.1732,33.1284,33.1553,59691.0
2023-07-25 10:15:00,36.98,37.03,36.97,37.03,43429.0,33.1643,33.2091,33.1553,33.2091,43429.0
2023-07-25 10:20:00,37.03,37.07,37.02,37.07,55431.0,33.2091,33.245,33.2002,33.245,55431.0
2023-07-25 10:25:00,37.07,37.13,37.07,37.13,73067.0,33.245,33.2988,33.245,33.2988,73067.0
2023-07-25 10:30:00,37.13,37.15,37.07,37.08,60076.0,33.2988,33.3167,33.245,33.254,60076.0
2023-07-25 10:35:00,37.08,37.12,37.05,37.05,72507.0,33.254,33.2898,33.2271,33.2271,72507.0
2023-07-25 10:40:00,37.06,37.11,37.04,37.09,88955.0,33.236,33.2809,33.2181,33.2629,88955.0
2023-07-25 10:45:00,37.1,37.11,37.07,37.1,43525.0,33.2719,33.2809,33.245,33.2719,43525.0
2023-07-25 10:50:00,37.11,37.12,37.07,37.07,29005.0,33.2809,33.2898,33.245,33.245,29005.0
2023-07-25 10:55:00,37.08,37.11,37.07,37.11,30850.0,33.254,33.2809,33.245,33.2809,30850.0
2023-07-25 11:00:00,37.11,37.13,37.07,37.1,75634.0,33.2809,33.2988,33.245,33.2719,75634.0
2023-07-25 11:05:00,37.11,37.11,37.06,37.09,64795.0,33.2809,33.2809,33.236,33.2629,64795.0
2023-07-25 11:10:00,37.08,37.11,37.07,37.11,36648.0,33.254,33.2809,33.245,33.2809,36648.0
2023-07-25 11:15:00,37.1,37.11,37.06,37.07,36204.0,33.2719,33.2809,33.236,33.245,36204.0
2023-07-25 11:20:00,37.07,37.09,37.06,37.09,51624.0,33.245,33.2629,33.236,33.2629,51624.0
2023-07-25 11:25:00,37.08,37.09,37.06,37.09,65716.0,33.254,33.2629,33.236,33.2629,65716.0
2023-07-25 11:30:00,37.09,37.1,37.08,37.1,58879.0,33.2629,33.2719,33.254,33.2719,58879.0
2023-07-25 11:35:00,37.09,37.11,37.09,37.1,49533.0,33.2629,33.2809,33.2629,33.2719,49533.0
2023-07-25 11:40:00,37.1,37.14,37.09,37.13,90076.0,33.2719,33.3078,33.2629,33.2988,90076.0
2023-07-25 11:45:00,37.14,37.16,37.12,37.14,197917.0,33.3078,33.3257,33.2898,33.3078,197917.0
2023-07-25 11:50:00,37.13,37.14,37.1,37.12,54781.0,33.2988,33.3078,33.2719,33.2898,54781.0
2023-07-25 11:55:00,37.12,37.13,37.11,37.13,64438.0,33.2898,33.2988,33.2809,33.2988,64438.0
2023-07-25 12:00:00,37.12,37.13,37.1,37.11,112539.0,33.2898,33.2988,33.2719,33.2809,112539.0
2023-07-25 12:05:00,37.12,37.14,37.11,37.14,29991.0,33.2898,33.3078,33.2809,33.3078,29991.0
2023-07-25 12:10:00,37.14,37.15,37.12,37.15,24110.0,33.3078,33.3167,33.2898,33.3167,24110.0
2023-07-25 12:15:00,37.15,37.15,37.12,37.13,29465.0,33.3167,33.3167,33.2898,33.2988,29465.0
2023-07-25 12:20:00,37.13,37.13,37.11,37.13,13619.0,33.2988,33.2988,33.2809,33.2988,13619.0
2023-07-25 12:25:00,37.13,37.14,37.12,37.14,34950.0,33.2988,33.3078,33.2898,33.3078,34950.0
2023-07-25 12:30:00,37.14,37.14,37.12,37.14,10006.0,33.3078,33.3078,33.2898,33.3078,10006.0
2023-07-25 12:35:00,37.14,37.15,37.12,37.15,50088.0,33.3078,33.3167,33.2898,33.3167,50088.0
2023-07-25 12:40:00,37.14,37.16,37.14,37.16,27154.0,33.3078,33.3257,33.3078,33.3257,27154.0
2023-07-25 12:45:00,37.16,37.17,37.15,37.17,22703.0,33.3257,33.3347,33.3167,33.3347,22703.0
2023-07-25 12:50:00,37.16,37.17,37.16,37.16,9571.0,33.3257,33.3347,33.3257,33.3257,9571.0
2023-07-25 12:55:00,37.16,37.17,37.15,37.16,28448.0,33.3257,33.3347,33.3167,33.3257,28448.0
2023-07-25 13:00:00,37.16,37.17,37.16,37.16,11472.0,33.3257,33.3347,33.3257,33.3257,11472.0
2023-07-25 13:05:00,37.17,37.17,37.15,37.16,48093.0,33.3347,33.3347,33.3167,33.3257,48093.0
2023-07-25 13:10:00,37.16,37.18,37.15,37.18,68945.0,33.3257,33.3436,33.3167,33.3436,68945.0
2023-07-25 13:15:00,37.18,37.19,37.17,37.19,28807.0,33.3436,33.3526,33.3347,33.3526,28807.0
2023-07-25 13:20:00,37.19,37.19,37.18,37.19,28209.0,33.3526,33.3526,33.3436,33.3526,28209.0
2023-07-25 13:25:00,37.19,37.19,37.17,37.18,26805.0,33.3526,33.3526,33.3347,33.3436,26805.0
2023-07-25 13:30:00,37.18,37.18,37.16,37.16,32671.0,33.3436,33.3436,33.3257,33.3257,32671.0
2023-07-25 13:35:00,37.17,37.17,37.16,37.17,32379.0,33.3347,33.3347,33.3257,33.3347,32379.0
2023-07-25 13:40:00,37.16,37.19,37.16,37.19,42792.0,33.3257,33.3526,33.3257,33.3526,42792.0
2023-07-25 13:45:00,37.19,37.19,37.18,37.19,19293.0,33.3526,33.3526,33.3436,33.3526,19293.0
2023-07-25 13:50:00,37.19,37.22,37.18,37.21,79484.0,33.3526,33.3795,33.3436,33.3705,79484.0
2023-07-25 13:55:00,37.21,37.22,37.2,37.22,33341.0,33.3705,33.3795,33.3616,33.3795,33341.0
2023-07-25 14:00:00,37.22,37.22,37.21,37.22,35582.0,33.3795,33.3795,33.3705,33.3795,35582.0
2023-07-25 14:05:00,37.21,37.23,37.21,37.23,45762.0,33.3705,33.3885,33.3705,33.3885,45762.0
2023-07-25 14:10:00,37.23,37.25,37.22,37.22,78101.0,33.3885,33.4064,33.3795,33.3795,78101.0
2023-07-25 14:15:00,37.23,37.25,37.22,37.25,79003.0,33.3885,33.4064,33.3795,33.4064,79003.0
2023-07-25 14:20:00,37.25,37.26,37.24,37.26,21721.0,33.4064,33.4154,33.3975,33.4154,21721.0
2023-07-25 14:25:00,37.26,37.26,37.23,37.25,55212.0,33.4154,33.4154,33.3885,33.4064,55212.0
2023-07-25 14:30:00,37.25,37.28,37.24,37.27,60892.0,33.4064,33.4333,33.3975,33.4244,60892.0
2023-07-25 14:35:00,37.27,37.28,37.25,37.26,35546.0,33.4244,33.4333,33.4064,33.4154,35546.0
2023-07-25 14:40:00,37.26,37.26,37.23,37.25,35191.0,33.4154,33.4154,33.3885,33.4064,35191.0
2023-07-25 14:45:00,37.25,37.25,37.2,37.2,21108.0,33.4064,33.4064,33.3616,33.3616,21108.0
2023-07-25 14:50:00,37.2,37.21,37.19,37.2,23444.0,33.3616,33.3705,33.3526,33.3616,23444.0
2023-07-25 14:55:00,37.2,37.22,37.19,37.22,42595.0,33.3616,33.3795,33.3526,33.3795,42595.0
2023-07-25 15:00:00,37.22,37.22,37.2,37.2,26202.0,33.3795,33.3795,33.3616,33.3616,26202.0
2023-07-25 15:05:00,37.2,37.24,37.2,37.23,26899.0,33.3616,33.3975,33.3616,33.3885,26899.0
2023-07-25 15:10:00,37.23,37.25,37.23,37.23,19055.0,33.3885,33.4064,33.3885,33.3885,19055.0
2023-07-25 15:15:00,37.24,37.24,37.21,37.22,27288.0,33.3975,33.3975,33.3705,33.3795,27288.0
2023-07-25 15:20:00,37.22,37.22,37.2,37.2,40633.0,33.3795,33.3795,33.3616,33.3616,40633.0
2023-07-25 15:25:00,37.21,37.22,37.2,37.22,21451.0,33.3705,33.3795,33.3616,33.3795,21451.0
2023-07-25 15:30:00,37.22,37.22,37.19,37.2,36979.0,33.3795,33.3795,33.3526,33.3616,36979.0
2023-07-25 15:35:00,37.2,37.22,37.19,37.21,102170.0,33.3616,33.3795,33.3526,33.3705,102170.0
2023-07-25 15:40:00,37.22,37.22,37.21,37.22,20121.0,33.3795,33.3795,33.3705,33.3795,20121.0
2023-07-25 15:45:00,37.21,37.24,37.19,37.24,104757.0,33.3705,33.3975,33.3526,33.3975,104757.0
2023-07-25 15:50:00,37.23,37.24,37.2,37.22,135126.0,33.3885,33.3975,33.3616,33.3795,135126.0
2023-07-25 15:55:00,37.23,37.23,37.2,37.23,147684.0,33.3885,33.3885,33.3616,33.3885,147684.0
2023-07-26 09:30:00,36.85,37.01,36.81,36.99,208676.0,33.0477,33.1912,33.0118,33.1732,208676.0
2023-07-26 09:35:00,36.99,37.04,36.92,36.93,105860.0,33.1732,33.2181,33.1105,33.1194,105860.0
2023-07-26 09:40:00,36.93,36.95,36.87,36.91,61794.0,33.1194,33.1374,33.0656,33.1015,61794.0
2023-07-26 09:45:00,36.92,36.97,36.88,36.94,96309.0,33.1105,33.1553,33.0746,33.1284,96309.0
2023-07-26 09:50:00,36.94,36.95,36.89,36.9,48006.0,33.1284,33.1374,33.0836,33.0925,48006.0
2023-07-26 09:55:00,36.91,36.94,36.89,36.91,45989.0,33.1015,33.1284,33.0836,33.1015,45989.0
2023-07-26 10:00:00,36.9,36.9,36.85,36.88,81353.0,33.0925,33.0925,33.0477,33.0746,81353.0
2023-07-26 10:05:00,36.87,36.94,36.86,36.94,44608.0,33.0656,33.1284,33.0567,33.1284,44608.0
2023-07-26 10:10:00,36.94,36.97,36.92,36.94,34312.0,33.1284,33.1553,33.1105,33.1284,34312.0
2023-07-26 10:15:00,36.94,36.99,36.9,36.98,59690.0,33.1284,33.1732,33.0925,33.1643,59690.0
2023-07-26 10:20:00,36.98,37.01,36.97,36.99,44533.0,33.1643,33.1912,33.1553,33.1732,44533.0
2023-07-26 10:25:00,36.99,37.05,36.99,37.03,31710.0,33.1732,33.2271,33.1732,33.2091,31710.0
2023-07-26 10:30:00,37.03,37.04,36.96,36.96,74964.0,33.2091,33.2181,33.1463,33.1463,74964.0
2023-07-26 10:35:00,36.95,37.02,36.94,37.02,43088.0,33.1374,33.2002,33.1284,33.2002,43088.0
2023-07-26 10:40:00,37.01,37.05,36.99,37.02,41067.0,33.1912,33.2271,33.1732,33.2002,41067.0
2023-07-26 10:45:00,37.02,37.07,37.01,37.07,41692.0,33.2002,33.245,33.1912,33.245,41692.0
2023-07-26 10:50:00,37.06,37.07,37.03,37.05,60498.0,33.236,33.245,33.2091,33.2271,60498.0
2023-07-26 10:55:00,37.06,37.08,37.04,37.07,43220.0,33.236,33.254,33.2181,33.245,43220.0
2023-07-26 11:00:00,37.07,37.09,37.06,37.07,34757.0,33.245,33.2629,33.236,33.245,34757.0
2023-07-26 11:05:00,37.07,37.1,37.07,37.09,42957.0,33.245,33.2719,33.245,33.2629,42957.0
2023-07-26 11:10:00,37.09,37.09,37.07,37.08,80062.0,33.2629,33.2629,33.245,33.254,80062.0
2023-07-26 11:15:00,37.08,37.16,37.08,37.13,47328.0,33.254,33.3257,33.254,33.2988,47328.0
2023-07-26 11:20:00,37.12,37.12,37.06,37.06,46360.0,33.2898,33.2898,33.236,33.236,46360.0
2023-07-26 11:25:00,37.07,37.1,37.06,37.09,53618.0,33.245,33.2719,33.236,33.2629,53618.0
2023-07-26 11:30:00,37.09,37.1,37.06,37.07,149587.0,33.2629,33.2719,33.236,33.245,149587.0
2023-07-26 11:35:00,37.07,37.09,37.06,37.08,56205.0,33.245,33.2629,33.236,33.254,56205.0
2023-07-26 11:40:00,37.08,37.11,37.06,37.07,12608.0,33.254,33.2809,33.236,33.245,12608.0
2023-07-26 11:45:00,37.07,37.11,37.07,37.09,13909.0,33.245,33.2809,33.245,33.2629,13909.0
2023-07-26 11:50:00,37.09,37.1,37.07,37.1,28325.0,33.2629,33.2719,33.245,33.2719,28325.0
2023-07-26 11:55:00,37.09,37.1,37.05,37.07,28280.0,33.2629,33.2719,33.2271,33.245,28280.0
2023-07-26 12:00:00,37.07,37.08,37.05,37.07,45208.0,33.245,33.254,33.2271,33.245,45208.0
2023-07-26 12:05:00,37.07,37.07,37.03,37.04,56763.0,33.245,33.245,33.2091,33.2181,56763.0
2023-07-26 12:10:00,37.03,37.03,37.0,37.01,13405.0,33.2091,33.2091,33.1822,33.1912,13405.0
2023-07-26 12:15:00,37.02,37.04,37.01,37.04,33992.0,33.2002,33.2181,33.1912,33.2181,33992.0
2023-07-26 12:20:00,37.03,37.06,37.02,37.05,74591.0,33.2091,33.236,33.2002,33.2271,74591.0
2023-07-26 12:25:00,37.05,37.08,37.04,37.05,67135.0,33.2271,33.254,33.2181,33.2271,67135.0
2023-07-26 12:30:00,37.05,37.06,37.0,37.01,28167.0,33.2271,33.236,33.1822,33.1912,28167.0
2023-07-26 12:35:00,37.01,37.02,37.0,37.01,10731.0,33.1912,33.2002,33.1822,33.1912,10731.0
2023-07-26 12:40:00,37.01,37.03,37.0,37.02,14197.0,33.1912,33.2091,33.1822,33.2002,14197.0
2023-07-26 12:45:00,37.02,37.04,37.01,37.02,11057.0,33.2002,33.2181,33.1912,33.2002,11057.0
2023-07-26 12:50:00,37.02,37.04,37.01,37.03,18505.0,33.2002,33.2181,33.1912,33.2091,18505.0
2023-07-26 12:55:00,37.04,37.04,37.02,37.04,6332.0,33.2181,33.2181,33.2002,33.2181,6332.0
2023-07-26 13:00:00,37.03,37.04,37.01,37.02,11290.0,33.2091,33.2181,33.1912,33.2002,11290.0
2023-07-26 13:05:00,37.02,37.03,37.01,37.02,8450.0,33.2002,33.2091,33.1912,33.2002,8450.0
2023-07-26 13:10:00,37.02,37.02,36.99,37.0,27678.0,33.2002,33.2002,33.1732,33.1822,27678.0
2023-07-26 13:15:00,36.99,37.0,36.98,37.0,6561.0,33.1732,33.1822,33.1643,33.1822,6561.0
2023-07-26 13:20:00,37.0,37.0,36.97,36.98,11459.0,33.1822,33.1822,33.1553,33.1643,11459.0
2023-07-26 13:25:00,36.98,36.99,36.97,36.98,21559.0,33.1643,33.1732,33.1553,33.1643,21559.0
2023-07-26 13:30:00,36.98,36.99,36.96,36.97,24892.0,33.1643,33.1732,33.1463,33.1553,24892.0
2023-07-26 13:35:00,36.96,36.97,36.96,36.97,13190.0,33.1463,33.1553,33.1463,33.1553,13190.0
2023-07-26 13:40:00,36.98,37.0,36.97,37.0,10501.0,33.1643,33.1822,33.1553,33.1822,10501.0
2023-07-26 13:45:00,37.0,37.01,36.96,36.97,33400.0,33.1822,33.1912,33.1463,33.1553,33400.0
2023-07-26 13:50:00,36.97,36.98,36.96,36.96,9169.0,33.1553,33.1643,33.1463,33.1463,9169.0
2023-07-26 13:55:00,36.97,36.97,36.95,36.95,9190.0,33.1553,33.1553,33.1374,33.1374,9190.0
2023-07-26 14:00:00,36.95,37.03,36.95,37.02,96740.0,33.1374,33.2091,33.1374,33.2002,96740.0
2023-07-26 14:05:00,37.03,37.04,36.99,37.04,49255.0,33.2091,33.2181,33.1732,33.2181,49255.0
2023-07-26 14:10:00,37.03,37.05,37.01,37.02,36689.0,33.2091,33.2271,33.1912,33.2002,36689.0
2023-07-26 14:15:00,37.02,37.05,37.02,37.04,18613.0,33.2002,33.2271,33.2002,33.2181,18613.0
2023-07-26 14:20:00,37.04,37.06,37.01,37.01,29938.0,33.2181,33.236,33.1912,33.1912,29938.0
2023-07-26 14:25:00,37.01,37.01,36.96,36.98,48196.0,33.1912,33.1912,33.1463,33.1643,48196.0
2023-07-26 14:30:00,36.98,37.07,36.97,37.07,81447.0,33.1643,33.245,33.1553,33.245,81447.0
2023-07-26 14:35:00,37.08,37.16,37.07,37.16,50276.0,33.254,33.3257,33.245,33.3257,50276.0
2023-07-26 14:40:00,37.16,37.2,37.15,37.19,44075.0,33.3257,33.3616,33.3167,33.3526,44075.0
2023-07-26 14:45:00,37.2,37.22,37.17,37.2,35086.0,33.3616,33.3795,33.3347,33.3616,35086.0
2023-07-26 14:50:00,37.2,37.22,37.18,37.19,58517.0,33.3616,33.3795,33.3436,33.3526,58517.0
2023-07-26 14:55:00,37.18,37.19,37.16,37.18,41822.0,33.3436,33.3526,33.3257,33.3436,41822.0
2023-07-26 15:00:00,37.19,37.2,37.17,37.18,24256.0,33.3526,33.3616,33.3347,33.3436,24256.0
2023-07-26 15:05:00,37.18,37.19,37.06,37.07,75377.0,33.3436,33.3526,33.236,33.245,75377.0
2023-07-26 15:10:00,37.06,37.09,37.04,37.07,51302.0,33.236,33.2629,33.2181,33.245,51302.0
2023-07-26 15:15:00,37.06,37.1,37.05,37.09,97169.0,33.236,33.2719,33.2271,33.2629,97169.0
2023-07-26 15:20:00,37.09,37.11,37.07,37.09,47266.0,33.2629,33.2809,33.245,33.2629,47266.0
2023-07-26 15:25:00,37.09,37.11,37.08,37.11,32038.0,33.2629,33.2809,33.254,33.2809,32038.0
2023-07-26 15:30:00,37.11,37.11,37.07,37.09,50069.0,33.2809,33.2809,33.245,33.2629,50069.0
2023-07-26 15:35:00,37.09,37.11,37.07,37.09,79952.0,33.2629,33.2809,33.245,33.2629,79952.0
2023-07-26 15:40:00,37.09,37.13,37.08,37.13,58797.0,33.2629,33.2988,33.254,33.2988,58797.0
2023-07-26 15:45:00,37.12,37.14,37.11,37.12,97584.0,33.2898,33.3078,33.2809,33.2898,97584.0
2023-07-26 15:50:00,37.11,37.13,37.1,37.13,133818.0,33.2809,33.2988,33.2719,33.2988,133818.0
2023-07-26 15:55:00,37.13,37.13,37.09,37.1,251824.0,33.2988,33.2988,33.2629,33.2719,251824.0
2023-07-27 09:30:00,37.06,37.06,36.85,36.89,365639.0,33.236,33.236,33.0477,33.0836,365639.0
2023-07-27 09:35:00,36.89,36.89,36.76,36.83,109272.0,33.0836,33.0836,32.967,33.0298,109272.0
2023-07-27 09:40:00,36.82,36.82,36.74,36.79,126074.0,33.0208,33.0208,32.949,32.9939,126074.0
2023-07-27 09:45:00,36.79,36.83,36.72,36.76,164709.0,32.9939,33.0298,32.9311,32.967,164709.0
2023-07-27 09:50:00,36.77,36.93,36.77,36.9,147884.0,32.9759,33.1194,32.9759,33.0925,147884.0
2023-07-27 09:55:00,36.9,36.96,36.88,36.95,175345.0,33.0925,33.1463,33.0746,33.1374,175345.0
2023-07-27 10:00:00,36.96,36.97,36.9,36.93,106556.0,33.1463,33.1553,33.0925,33.1194,106556.0
2023-07-27 10:05:00,36.94,37.02,36.93,37.01,182765.0,33.1284,33.2002,33.1194,33.1912,182765.0
2023-07-27 10:10:00,37.0,37.05,36.96,37.04,70883.0,33.1822,33.2271,33.1463,33.2181,70883.0
2023-07-27 10:15:00,37.03,37.05,36.98,37.0,101126.0,33.2091,33.2271,33.1643,33.1822,101126.0
2023-07-27 10:20:00,36.99,37.07,36.98,37.06,136093.0,33.1732,33.245,33.1643,33.236,136093.0
2023-07-27 10:25:00,37.07,37.08,37.0,37.03,125137.0,33.245,33.254,33.1822,33.2091,125137.0
2023-07-27 10:30:00,37.02,37.08,37.0,37.06,88957.0,33.2002,33.254,33.1822,33.236,88957.0
2023-07-27 10:35:00,37.05,37.06,37.01,37.05,37372.0,33.2271,33.236,33.1912,33.2271,37372.0
2023-07-27 10:40:00,37.05,37.07,37.04,37.05,46817.0,33.2271,33.245,33.2181,33.2271,46817.0
2023-07-27 10:45:00,37.04,37.06,37.0,37.02,121159.0,33.2181,33.236,33.1822,33.2002,121159.0
2023-07-27 10:50:00,37.02,37.07,37.0,37.07,101588.0,33.2002,33.245,33.1822,33.245,101588.0
2023-07-27 10:55:00,37.07,37.07,37.02,37.03,33073.0,33.245,33.245,33.2002,33.2091,33073.0
2023-07-27 11:00:00,37.02,37.05,36.99,37.04,65977.0,33.2002,33.2271,33.1732,33.2181,65977.0
2023-07-27 11:05:00,37.04,37.08,37.03,37.05,37587.0,33.2181,33.254,33.2091,33.2271,37587.0
2023-07-27 11:10:00,37.06,37.07,37.01,37.02,43509.0,33.236,33.245,33.1912,33.2002,43509.0
2023-07-27 11:15:00,37.03,37.06,37.01,37.03,36850.0,33.2091,33.236,33.1912,33.2091,36850.0
2023-07-27 11:20:00,37.04,37.04,37.0,37.02,56281.0,33.2181,33.2181,33.1822,33.2002,56281.0
2023-07-27 11:25:00,37.03,37.04,36.99,37.01,55761.0,33.2091,33.2181,33.1732,33.1912,55761.0
2023-07-27 11:30:00,37.02,37.03,36.99,36.99,69489.0,33.2002,33.2091,33.1732,33.1732,69489.0
2023-07-27 11:35:00,36.99,37.01,36.98,37.0,22754.0,33.1732,33.1912,33.1643,33.1822,22754.0
2023-07-27 11:40:00,37.0,37.03,36.99,37.02,27701.0,33.1822,33.2091,33.1732,33.2002,27701.0
2023-07-27 11:45:00,37.02,37.05,37.02,37.05,33871.0,33.2002,33.2271,33.2002,33.2271,33871.0
2023-07-27 11:50:00,37.05,37.09,37.04,37.09,37987.0,33.2271,33.2629,33.2181,33.2629,37987.0
2023-07-27 11:55:00,37.08,37.09,37.07,37.08,29150.0,33.254,33.2629,33.245,33.254,29150.0
2023-07-27 12:00:00,37.07,37.09,37.06,37.07,55937.0,33.245,33.2629,33.236,33.245,55937.0
2023-07-27 12:05:00,37.07,37.07,37.05,37.05,13641.0,33.245,33.245,33.2271,33.2271,13641.0
2023-07-27 12:10:00,37.06,37.08,37.05,37.05,41875.0,33.236,33.254,33.2271,33.2271,41875.0
2023-07-27 12:15:00,37.05,37.06,37.04,37.06,36600.0,33.2271,33.236,33.2181,33.236,36600.0
2023-07-27 12:20:00,37.06,37.09,37.05,37.09,69296.0,33.236,33.2629,33.2271,33.2629,69296.0
2023-07-27 12:25:00,37.09,37.14,37.08,37.13,119344.0,33.2629,33.3078,33.254,33.2988,119344.0
2023-07-27 12:30:00,37.13,37.14,37.12,37.14,19877.0,33.2988,33.3078,33.2898,33.3078,19877.0
2023-07-27 12:35:00,37.14,37.16,37.12,37.15,51476.0,33.3078,33.3257,33.2898,33.3167,51476.0
2023-07-27 12:40:00,37.16,37.18,37.15,37.18,80424.0,33.3257,33.3436,33.3167,33.3436,80424.0
2023-07-27 12:45:00,37.18,37.18,37.14,37.16,163972.0,33.3436,33.3436,33.3078,33.3257,163972.0
2023-07-27 12:50:00,37.15,37.17,37.06,37.06,126776.0,33.3167,33.3347,33.236,33.236,126776.0
2023-07-27 12:55:00,37.06,37.07,37.03,37.05,158944.0,33.236,33.245,33.2091,33.2271,158944.0
2023-07-27 13:00:00,37.05,37.06,37.0,37.0,180322.0,33.2271,33.236,33.1822,33.1822,180322.0
2023-07-27 13:05:00,37.01,37.05,36.99,37.04,84462.0,33.1912,33.2271,33.1732,33.2181,84462.0
2023-07-27 13:10:00,37.04,37.09,37.03,37.05,64766.0,33.2181,33.2629,33.2091,33.2271,64766.0
2023-07-27 13:15:00,37.05,37.05,37.0,37.01,44323.0,33.2271,33.2271,33.1822,33.1912,44323.0
2023-07-27 13:20:00,37.0,37.01,36.97,36.99,21373.0,33.1822,33.1912,33.1553,33.1732,21373.0
2023-07-27 13:25:00,36.98,37.0,36.97,36.98,35075.0,33.1643,33.1822,33.1553,33.1643,35075.0
2023-07-27 13:30:00,36.98,36.98,36.95,36.95,43981.0,33.1643,33.1643,33.1374,33.1374,43981.0
2023-07-27 13:35:00,36.95,36.96,36.93,36.95,29545.0,33.1374,33.1463,33.1194,33.1374,29545.0
2023-07-27 13:40:00,36.95,36.96,36.94,36.95,13286.0,33.1374,33.1463,33.1284,33.1374,13286.0
2023-07-27 13:45:00,36.94,36.94,36.92,36.94,51658.0,33.1284,33.1284,33.1105,33.1284,51658.0
2023-07-27 13:50:00,36.94,36.94,36.89,36.9,96482.0,33.1284,33.1284,33.0836,33.0925,96482.0
2023-07-27 13:55:00,36.91,36.93,36.89,36.9,72054.0,33.1015,33.1194,33.0836,33.0925,72054.0
2023-07-27 14:00:00,36.9,36.9,36.87,36.88,37594.0,33.0925,33.0925,33.0656,33.0746,37594.0
2023-07-27 14:05:00,36.88,36.9,36.85,36.86,27886.0,33.0746,33.0925,33.0477,33.0567,27886.0
2023-07-27 14:10:00,36.86,36.86,36.77,36.77,70206.0,33.0567,33.0567,32.9759,32.9759,70206.0
2023-07-27 14:15:00,36.77,36.8,36.75,36.79,65675.0,32.9759,33.0029,32.958,32.9939,65675.0
2023-07-27 14:20:00,36.79,36.81,36.77,36.77,33639.0,32.9939,33.0118,32.9759,32.9759,33639.0
2023-07-27 14:25:00,36.77,36.81,36.76,36.79,55146.0,32.9759,33.0118,32.967,32.9939,55146.0
2023-07-27 14:30:00,36.78,36.8,36.76,36.77,44695.0,32.9849,33.0029,32.967,32.9759,44695.0
2023-07-27 14:35:00,36.76,36.77,36.71,36.72,57287.0,32.967,32.9759,32.9221,32.9311,57287.0
2023-07-27 14:40:00,36.72,36.76,36.71,36.76,23584.0,32.9311,32.967,32.9221,32.967,23584.0
2023-07-27 14:45:00,36.76,36.77,36.74,36.75,32833.0,32.967,32.9759,32.949,32.958,32833.0
2023-07-27 14:50:00,36.75,36.77,36.73,36.73,56612.0,32.958,32.9759,32.9401,32.9401,56612.0
2023-07-27 14:55:00,36.73,36.73,36.7,36.72,45807.0,32.9401,32.9401,32.9132,32.9311,45807.0
2023-07-27 15:00:00,36.72,36.74,36.69,36.7,46999.0,32.9311,32.949,32.9042,32.9132,46999.0
2023-07-27 15:05:00,36.7,36.71,36.67,36.69,82622.0,32.9132,32.9221,32.8863,32.9042,82622.0
2023-07-27 15:10:00,36.69,36.72,36.68,36.71,41238.0,32.9042,32.9311,32.8952,32.9221,41238.0
2023-07-27 15:15:00,36.7,36.72,36.69,36.69,71923.0,32.9132,32.9311,32.9042,32.9042,71923.0
2023-07-27 15:20:00,36.7,36.7,36.66,36.68,54102.0,32.9132,32.9132,32.8773,32.8952,54102.0
2023-07-27 15:25:00,36.68,36.68,36.65,36.65,82674.0,32.8952,32.8952,32.8683,32.8683,82674.0
2023-07-27 15:30:00,36.65,36.67,36.63,36.63,126775.0,32.8683,32.8863,32.8504,32.8504,126775.0
2023-07-27 15:35:00,36.63,36.64,36.57,36.58,115054.0,32.8504,32.8594,32.7966,32.8056,115054.0
2023-07-27 15:40:00,36.58,36.61,36.57,36.6,174281.0,32.8056,32.8325,32.7966,32.8235,174281.0
2023-07-27 15:45:00,36.6,36.61,36.57,36.59,140959.0,32.8235,32.8325,32.7966,32.8145,140959.0
2023-07-27 15:50:00,36.6,36.65,36.59,36.64,153287.0,32.8235,32.8683,32.8145,32.8594,153287.0
2023-07-27 15:55:00,36.64,36.68,36.63,36.66,405830.0,32.8594,32.8952,32.8504,32.8773,405830.0
2023-07-28 09:30:00,36.68,36.73,36.55,36.55,218166.0,32.8952,32.9401,32.7786,32.7786,218166.0
2023-07-28 09:35:00,36.54,36.54,36.36,36.41,163751.0,32.7697,32.7697,32.6083,32.6531,163751.0
2023-07-28 09:40:00,36.42,36.51,36.42,36.5,110288.0,32.6621,32.7428,32.6621,32.7338,110288.0
2023-07-28 09:45:00,36.5,36.68,36.5,36.67,142065.0,32.7338,32.8952,32.7338,32.8863,142065.0
2023-07-28 09:50:00,36.68,36.7,36.64,36.68,69925.0,32.8952,32.9132,32.8594,32.8952,69925.0
2023-07-28 09:55:00,36.69,36.75,36.68,36.72,49819.0,32.9042,32.958,32.8952,32.9311,49819.0
2023-07-28 10:00:00,36.72,36.77,36.7,36.71,77951.0,32.9311,32.9759,32.9132,32.9221,77951.0
2023-07-28 10:05:00,36.72,36.74,36.67,36.73,59408.0,32.9311,32.949,32.8863,32.9401,59408.0
2023-07-28 10:10:00,36.72,36.81,36.72,36.8,60487.0,32.9311,33.0118,32.9311,33.0029,60487.0
2023-07-28 10:15:00,36.81,36.85,36.79,36.8,69536.0,33.0118,33.0477,32.9939,33.0029,69536.0
2023-07-28 10:20:00,36.8,36.82,36.73,36.76,94923.0,33.0029,33.0208,32.9401,32.967,94923.0
2023-07-28 10:25:00,36.75,36.75,36.68,36.69,73691.0,32.958,32.958,32.8952,32.9042,73691.0
2023-07-28 10:30:00,36.69,36.7,36.65,36.66,39987.0,32.9042,32.9132,32.8683,32.8773,39987.0
2023-07-28 10:35:00,36.65,36.66,36.62,36.64,40647.0,32.8683,32.8773,32.8414,32.8594,40647.0
2023-07-28 10:40:00,36.64,36.66,36.61,36.64,50338.0,32.8594,32.8773,32.8325,32.8594,50338.0
2023-07-28 10:45:00,36.64,36.67,36.64,36.66,32262.0,32.8594,32.8863,32.8594,32.8773,32262.0
2023-07-28 10:50:00,36.66,36.68,36.63,36.66,52740.0,32.8773,32.8952,32.8504,32.8773,52740.0
2023-07-28 10:55:00,36.66,36.72,36.66,36.71,59320.0,32.8773,32.9311,32.8773,32.9221,59320.0
2023-07-28 11:00:00,36.71,36.73,36.68,36.71,67202.0,32.9221,32.9401,32.8952,32.9221,67202.0
2023-07-28 11:05:00,36.72,36.72,36.69,36.7,39091.0,32.9311,32.9311,32.9042,32.9132,39091.0
2023-07-28 11:10:00,36.7,36.73,36.69,36.72,35612.0,32.9132,32.9401,32.9042,32.9311,35612.0
2023-07-28 11:15:00,36.72,36.73,36.7,36.71,56112.0,32.9311,32.9401,32.9132,32.9221,56112.0
2023-07-28 11:20:00,36.72,36.74,36.7,36.74,76329.0,32.9311,32.949,32.9132,32.949,76329.0
2023-07-28 11:25:00,36.74,36.76,36.71,36.72,71675.0,32.949,32.967,32.9221,32.9311,71675.0
2023-07-28 11:30:00,36.73,36.73,36.66,36.66,220785.0,32.9401,32.9401,32.8773,32.8773,220785.0
2023-07-28 11:35:00,36.67,36.7,36.66,36.69,64624.0,32.8863,32.9132,32.8773,32.9042,64624.0
2023-07-28 11:40:00,36.69,36.7,36.67,36.7,19023.0,32.9042,32.9132,32.8863,32.9132,19023.0
2023-07-28 11:45:00,36.7,36.7,36.64,36.65,34881.0,32.9132,32.9132,32.8594,32.8683,34881.0
2023-07-28 11:50:00,36.65,36.66,36.63,36.64,57357.0,32.8683,32.8773,32.8504,32.8594,57357.0
2023-07-28 11:55:00,36.63,36.66,36.63,36.65,17785.0,32.8504,32.8773,32.8504,32.8683,17785.0
2023-07-28 12:00:00,36.66,36.66,36.6,36.62,38961.0,32.8773,32.8773,32.8235,32.8414,38961.0
2023-07-28 12:05:00,36.61,36.65,36.61,36.64,23049.0,32.8325,32.8683,32.8325,32.8594,23049.0
2023-07-28 12:10:00,36.65,36.65,36.61,36.62,43847.0,32.8683,32.8683,32.8325,32.8414,43847.0
2023-07-28 12:15:00,36.61,36.63,36.6,36.6,33861.0,32.8325,32.8504,32.8235,32.8235,33861.0
2023-07-28 12:20:00,36.6,36.65,36.6,36.65,45996.0,32.8235,32.8683,32.8235,32.8683,45996.0
2023-07-28 12:25:00,36.65,36.66,36.64,36.65,12308.0,32.8683,32.8773,32.8594,32.8683,12308.0
2023-07-28 12:30:00,36.65,36.67,36.64,36.67,19583.0,32.8683,32.8863,32.8594,32.8863,19583.0
2023-07-28 12:35:00,36.67,36.69,36.66,36.69,29472.0,32.8863,32.9042,32.8773,32.9042,29472.0
2023-07-28 12:40:00,36.69,36.7,36.67,36.68,33537.0,32.9042,32.9132,32.8863,32.8952,33537.0
2023-07-28 12:45:00,36.68,36.69,36.67,36.68,17505.0,32.8952,32.9042,32.8863,32.8952,17505.0
2023-07-28 12:50:00,36.68,36.68,36.66,36.66,23987.0,32.8952,32.8952,32.8773,32.8773,23987.0
2023-07-28 12:55:00,36.66,36.68,36.65,36.65,29281.0,32.8773,32.8952,32.8683,32.8683,29281.0
2023-07-28 13:00:00,36.65,36.66,36.63,36.65,60035.0,32.8683,32.8773,32.8504,32.8683,60035.0
2023-07-28 13:05:00,36.66,36.66,36.64,36.65,14795.0,32.8773,32.8773,32.8594,32.8683,14795.0
2023-07-28 13:10:00,36.65,36.65,36.63,36.65,19155.0,32.8683,32.8683,32.8504,32.8683,19155.0
2023-07-28 13:15:00,36.65,36.66,36.64,36.66,26550.0,32.8683,32.8773,32.8594,32.8773,26550.0
2023-07-28 13:20:00,36.65,36.66,36.63,36.64,16590.0,32.8683,32.8773,32.8504,32.8594,16590.0
2023-07-28 13:25:00,36.65,36.65,36.61,36.61,20664.0,32.8683,32.8683,32.8325,32.8325,20664.0
2023-07-28 13:30:00,36.61,36.62,36.6,36.61,20281.0,32.8325,32.8414,32.8235,32.8325,20281.0
2023-07-28 13:35:00,36.61,36.61,36.59,36.61,21858.0,32.8325,32.8325,32.8145,32.8325,21858.0
2023-07-28 13:40:00,36.61,36.62,36.57,36.58,28605.0,32.8325,32.8414,32.7966,32.8056,28605.0
2023-07-28 13:45:00,36.58,36.59,36.55,36.55,75335.0,32.8056,32.8145,32.7786,32.7786,75335.0
2023-07-28 13:50:00,36.55,36.58,36.54,36.58,33003.0,32.7786,32.8056,32.7697,32.8056,33003.0
2023-07-28 13:55:00,36.58,36.59,36.57,36.59,63421.0,32.8056,32.8145,32.7966,32.8145,63421.0
2023-07-28 14:00:00,36.59,36.59,36.57,36.58,28707.0,32.8145,32.8145,32.7966,32.8056,28707.0
2023-07-28 14:05:00,36.58,36.59,36.57,36.59,37679.0,32.8056,32.8145,32.7966,32.8145,37679.0
2023-07-28 14:10:00,36.59,36.6,36.57,36.59,26945.0,32.8145,32.8235,32.7966,32.8145,26945.0
2023-07-28 14:15:00,36.59,36.61,36.59,36.6,14785.0,32.8145,32.8325,32.8145,32.8235,14785.0
2023-07-28 14:20:00,36.61,36.62,36.6,36.62,27875.0,32.8325,32.8414,32.8235,32.8414,27875.0
2023-07-28 14:25:00,36.61,36.64,36.61,36.64,26190.0,32.8325,32.8594,32.8325,32.8594,26190.0
2023-07-28 14:30:00,36.64,36.64,36.62,36.64,33920.0,32.8594,32.8594,32.8414,32.8594,33920.0
2023-07-28 14:35:00,36.64,36.64,36.62,36.63,24102.0,32.8594,32.8594,32.8414,32.8504,24102.0
2023-07-28 14:40:00,36.62,36.63,36.61,36.63,33188.0,32.8414,32.8504,32.8325,32.8504,33188.0
2023-07-28 14:45:00,36.63,36.64,36.62,36.64,16041.0,32.8504,32.8594,32.8414,32.8594,16041.0
2023-07-28 14:50:00,36.64,36.66,36.63,36.66,24060.0,32.8594,32.8773,32.8504,32.8773,24060.0
2023-07-28 14:55:00,36.66,36.67,36.64,36.65,57584.0,32.8773,32.8863,32.8594,32.8683,57584.0
2023-07-28 15:00:00,36.66,36.69,36.65,36.69,26510.0,32.8773,32.9042,32.8683,32.9042,26510.0
2023-07-28 15:05:00,36.69,36.69,36.67,36.68,17145.0,32.9042,32.9042,32.8863,32.8952,17145.0
2023-07-28 15:10:00,36.68,36.69,36.67,36.69,17487.0,32.8952,32.9042,32.8863,32.9042,17487.0
2023-07-28 15:15:00,36.69,36.69,36.68,36.69,20487.0,32.9042,32.9042,32.8952,32.9042,20487.0
2023-07-28 15:20:00,36.69,36.7,36.68,36.69,46004.0,32.9042,32.9132,32.8952,32.9042,46004.0
2023-07-28 15:25:00,36.69,36.71,36.68,36.7,77754.0,32.9042,32.9221,32.8952,32.9132,77754.0
2023-07-28 15:30:00,36.7,36.7,36.68,36.68,41888.0,32.9132,32.9132,32.8952,32.8952,41888.0
2023-07-28 15:35:00,36.69,36.7,36.68,36.7,52381.0,32.9042,32.9132,32.8952,32.9132,52381.0
2023-07-28 15:40:00,36.7,36.7,36.69,36.7,37649.0,32.9132,32.9132,32.9042,32.9132,37649.0
2023-07-28 15:45:00,36.7,36.71,36.69,36.7,106318.0,32.9132,32.9221,32.9042,32.9132,106318.0
2023-07-28 15:50:00,36.7,36.74,36.7,36.74,173098.0,32.9132,32.949,32.9132,32.949,173098.0
2023-07-28 15:55:00,36.73,36.74,36.71,36.72,235085.0,32.9401,32.949,32.9221,32.9311,235085.0
2023-07-31 09:30:00,36.76,37.11,36.76,37.07,416766.0,32.967,33.2809,32.967,33.245,416766.0
2023-07-31 09:35:00,37.08,37.1,37.01,37.04,169583.0,33.254,33.2719,33.1912,33.2181,169583.0
2023-07-31 09:40:00,37.05,37.1,37.01,37.04,174638.0,33.2271,33.2719,33.1912,33.2181,174638.0
2023-07-31 09:45:00,37.04,37.14,37.02,37.13,97103.0,33.2181,33.3078,33.2002,33.2988,97103.0
2023-07-31 09:50:00,37.14,37.15,37.07,37.11,134934.0,33.3078,33.3167,33.245,33.2809,134934.0
2023-07-31 09:55:00,37.1,37.14,37.08,37.14,118253.0,33.2719,33.3078,33.254,33.3078,118253.0
2023-07-31 10:00:00,37.13,37.24,37.13,37.23,247736.0,33.2988,33.3975,33.2988,33.3885,247736.0
2023-07-31 10:05:00,37.23,37.24,37.15,37.15,253178.0,33.3885,33.3975,33.3167,33.3167,253178.0
2023-07-31 10:10:00,37.15,37.17,37.02,37.08,88444.0,33.3167,33.3347,33.2002,33.254,88444.0
2023-07-31 10:15:00,37.08,37.11,37.05,37.09,119359.0,33.254,33.2809,33.2271,33.2629,119359.0
2023-07-31 10:20:00,37.09,37.15,37.07,37.15,58640.0,33.2629,33.3167,33.245,33.3167,58640.0
2023-07-31 10:25:00,37.15,37.2,37.12,37.2,77962.0,33.3167,33.3616,33.2898,33.3616,77962.0
2023-07-31 10:30:00,37.2,37.22,37.18,37.2,93189.0,33.3616,33.3795,33.3436,33.3616,93189.0
2023-07-31 10:35:00,37.19,37.23,37.17,37.22,104610.0,33.3526,33.3885,33.3347,33.3795,104610.0
2023-07-31 10:40:00,37.22,37.27,37.22,37.26,90824.0,33.3795,33.4244,33.3795,33.4154,90824.0
2023-07-31 10:45:00,37.26,37.26,37.2,37.21,83679.0,33.4154,33.4154,33.3616,33.3705,83679.0
2023-07-31 10:50:00,37.21,37.22,37.17,37.2,59874.0,33.3705,33.3795,33.3347,33.3616,59874.0
2023-07-31 10:55:00,37.21,37.28,37.19,37.28,74331.0,33.3705,33.4333,33.3526,33.4333,74331.0
2023-07-31 11:00:00,37.28,37.29,37.23,37.26,56878.0,33.4333,33.4423,33.3885,33.4154,56878.0
2023-07-31 11:05:00,37.27,37.3,37.25,37.28,205199.0,33.4244,33.4513,33.4064,33.4333,205199.0
2023-07-31 11:10:00,37.29,37.31,37.27,37.3,98536.0,33.4423,33.4602,33.4244,33.4513,98536.0
2023-07-31 11:15:00,37.3,37.33,37.26,37.28,38883.0,33.4513,33.4782,33.4154,33.4333,38883.0
2023-07-31 11:20:00,37.29,37.32,37.29,37.3,38448.0,33.4423,33.4692,33.4423,33.4513,38448.0
2023-07-31 11:25:00,37.3,37.31,37.25,37.27,54614.0,33.4513,33.4602,33.4064,33.4244,54614.0
2023-07-31 11:30:00,37.28,37.28,37.23,37.25,80729.0,33.4333,33.4333,33.3885,33.4064,80729.0
2023-07-31 11:35:00,37.25,37.29,37.24,37.27,27812.0,33.4064,33.4423,33.3975,33.4244,27812.0
2023-07-31 11:40:00,37.27,37.28,37.25,37.27,36388.0,33.4244,33.4333,33.4064,33.4244,36388.0
2023-07-31 11:45:00,37.27,37.29,37.25,37.29,22215.0,33.4244,33.4423,33.4064,33.4423,22215.0
2023-07-31 11:50:00,37.29,37.29,37.25,37.27,49435.0,33.4423,33.4423,33.4064,33.4244,49435.0
2023-07-31 11:55:00,37.27,37.27,37.23,37.25,64383.0,33.4244,33.4244,33.3885,33.4064,64383.0
2023-07-31 12:00:00,37.24,37.27,37.24,37.25,32366.0,33.3975,33.4244,33.3975,33.4064,32366.0
2023-07-31 12:05:00,37.24,37.25,37.22,37.23,28686.0,33.3975,33.4064,33.3795,33.3885,28686.0
2023-07-31 12:10:00,37.23,37.24,37.21,37.23,51003.0,33.3885,33.3975,33.3705,33.3885,51003.0
2023-07-31 12:15:00,37.23,37.26,37.22,37.23,32356.0,33.3885,33.4154,33.3795,33.3885,32356.0
2023-07-31 12:20:00,37.24,37.25,37.21,37.23,31143.0,33.3975,33.4064,33.3705,33.3885,31143.0
2023-07-31 12:25:00,37.23,37.23,37.21,37.22,43648.0,33.3885,33.3885,33.3705,33.3795,43648.0
2023-07-31 12:30:00,37.23,37.23,37.21,37.22,26388.0,33.3885,33.3885,33.3705,33.3795,26388.0
2023-07-31 12:35:00,37.23,37.24,37.22,37.23,45065.0,33.3885,33.3975,33.3795,33.3885,45065.0
2023-07-31 12:40:00,37.23,37.25,37.23,37.24,39906.0,33.3885,33.4064,33.3885,33.3975,39906.0
2023-07-31 12:45:00,37.24,37.26,37.23,37.24,40873.0,33.3975,33.4154,33.3885,33.3975,40873.0
2023-07-31 12:50:00,37.25,37.25,37.23,37.24,41947.0,33.4064,33.4064,33.3885,33.3975,41947.0
2023-07-31 12:55:00,37.23,37.24,37.22,37.23,27378.0,33.3885,33.3975,33.3795,33.3885,27378.0
2023-07-31 13:00:00,37.22,37.23,37.2,37.23,28730.0,33.3795,33.3885,33.3616,33.3885,28730.0
2023-07-31 13:05:00,37.23,37.24,37.2,37.21,31647.0,33.3885,33.3975,33.3616,33.3705,31647.0
2023-07-31 13:10:00,37.21,37.24,37.2,37.23,58931.0,33.3705,33.3975,33.3616,33.3885,58931.0
2023-07-31 13:15:00,37.24,37.26,37.22,37.22,80439.0,33.3975,33.4154,33.3795,33.3795,80439.0
2023-07-31 13:20:00,37.23,37.24,37.2,37.22,39223.0,33.3885,33.3975,33.3616,33.3795,39223.0
2023-07-31 13:25:00,37.22,37.24,37.21,37.23,35569.0,33.3795,33.3975,33.3705,33.3885,35569.0
2023-07-31 13:30:00,37.23,37.25,37.23,37.25,75425.0,33.3885,33.4064,33.3885,33.4064,75425.0
2023-07-31 13:35:00,37.24,37.28,37.24,37.27,53298.0,33.3975,33.4333,33.3975,33.4244,53298.0
2023-07-31 13:40:00,37.27,37.29,37.27,37.29,23692.0,33.4244,33.4423,33.4244,33.4423,23692.0
2023-07-31 13:45:00,37.29,37.33,37.28,37.33,74524.0,33.4423,33.4782,33.4333,33.4782,74524.0
2023-07-31 13:50:00,37.33,37.35,37.31,37.34,50382.0,33.4782,33.4961,33.4602,33.4871,50382.0
2023-07-31 13:55:00,37.34,37.34,37.33,37.34,28503.0,33.4871,33.4871,33.4782,33.4871,28503.0
2023-07-31 14:00:00,37.33,37.36,37.33,37.34,65496.0,33.4782,33.5051,33.4782,33.4871,65496.0
2023-07-31 14:05:00,37.34,37.35,37.28,37.29,60295.0,33.4871,33.4961,33.4333,33.4423,60295.0
2023-07-31 14:10:00,37.29,37.29,37.27,37.27,30540.0,33.4423,33.4423,33.4244,33.4244,30540.0
2023-07-31 14:15:00,37.27,37.29,37.24,37.26,111554.0,33.4244,33.4423,33.3975,33.4154,111554.0
2023-07-31 14:20:00,37.26,37.31,37.25,37.3,79467.0,33.4154,33.4602,33.4064,33.4513,79467.0
2023-07-31 14:25:00,37.3,37.31,37.29,37.3,110342.0,33.4513,33.4602,33.4423,33.4513,110342.0
2023-07-31 14:30:00,37.3,37.3,37.26,37.29,110130.0,33.4513,33.4513,33.4154,33.4423,110130.0
2023-07-31 14:35:00,37.29,37.31,37.28,37.3,106830.0,33.4423,33.4602,33.4333,33.4513,106830.0
2023-07-31 14:40:00,37.3,37.35,37.3,37.34,97780.0,33.4513,33.4961,33.4513,33.4871,97780.0
2023-07-31 14:45:00,37.34,37.35,37.33,37.34,57476.0,33.4871,33.4961,33.4782,33.4871,57476.0
2023-07-31 14:50:00,37.35,37.35,37.31,37.31,57958.0,33.4961,33.4961,33.4602,33.4602,57958.0
2023-07-31 14:55:00,37.32,37.33,37.31,37.33,84662.0,33.4692,33.4782,33.4602,33.4782,84662.0
2023-07-31 15:00:00,37.33,37.33,37.32,37.32,56829.0,33.4782,33.4782,33.4692,33.4692,56829.0
2023-07-31 15:05:00,37.33,37.33,37.29,37.3,60319.0,33.4782,33.4782,33.4423,33.4513,60319.0
2023-07-31 15:10:00,37.3,37.31,37.27,37.27,95905.0,33.4513,33.4602,33.4244,33.4244,95905.0
2023-07-31 15:15:00,37.27,37.29,37.27,37.27,160351.0,33.4244,33.4423,33.4244,33.4244,160351.0
2023-07-31 15:20:00,37.27,37.29,37.26,37.29,85799.0,33.4244,33.4423,33.4154,33.4423,85799.0
2023-07-31 15:25:00,37.29,37.3,37.28,37.29,189272.0,33.4423,33.4513,33.4333,33.4423,189272.0
2023-07-31 15:30:00,37.29,37.3,37.27,37.28,106782.0,33.4423,33.4513,33.4244,33.4333,106782.0
2023-07-31 15:35:00,37.28,37.29,37.25,37.27,236354.0,33.4333,33.4423,33.4064,33.4244,236354.0
2023-07-31 15:40:00,37.27,37.28,37.26,37.27,110628.0,33.4244,33.4333,33.4154,33.4244,110628.0
2023-07-31 15:45:00,37.26,37.27,37.24,37.27,192599.0,33.4154,33.4244,33.3975,33.4244,192599.0
2023-07-31 15:50:00,37.26,37.27,37.24,37.25,292201.0,33.4154,33.4244,33.3975,33.4064,292201.0
2023-07-31 15:55:00,37.25,37.32,37.24,37.3,670723.0,33.4064,33.4692,33.3975,33.4513,670723.0
2023-08-01 09:30:00,37.56,37.75,37.44,37.47,468091.0,33.6844,33.8548,33.5768,33.6037,468091.0
2023-08-01 09:35:00,37.47,37.56,37.44,37.47,319401.0,33.6037,33.6844,33.5768,33.6037,319401.0
2023-08-01 09:40:00,37.46,37.47,37.28,37.34,290531.0,33.5948,33.6037,33.4333,33.4871,290531.0
2023-08-01 09:45:00,37.34,37.6,37.32,37.58,315880.0,33.4871,33.7203,33.4692,33.7024,315880.0
2023-08-01 09:50:00,37.58,37.6,37.53,37.57,266732.0,33.7024,33.7203,33.6575,33.6934,266732.0
2023-08-01 09:55:00,37.58,37.58,37.48,37.48,142807.0,33.7024,33.7024,33.6127,33.6127,142807.0
2023-08-01 10:00:00,37.48,37.54,37.44,37.45,217041.0,33.6127,33.6665,33.5768,33.5858,217041.0
2023-08-01 10:05:00,37.45,37.46,37.18,37.22,190901.0,33.5858,33.5948,33.3436,33.3795,190901.0
2023-08-01 10:10:00,37.21,37.27,37.18,37.23,152715.0,33.3705,33.4244,33.3436,33.3885,152715.0
2023-08-01 10:15:00,37.23,37.25,37.1,37.13,270173.0,33.3885,33.4064,33.2719,33.2988,270173.0
2023-08-01 10:20:00,37.13,37.17,37.06,37.13,238202.0,33.2988,33.3347,33.236,33.2988,238202.0
2023-08-01 10:25:00,37.13,37.16,37.08,37.09,152129.0,33.2988,33.3257,33.254,33.2629,152129.0
2023-08-01 10:30:00,37.09,37.1,37.03,37.05,182143.0,33.2629,33.2719,33.2091,33.2271,182143.0
2023-08-01 10:35:00,37.05,37.05,36.96,36.98,174420.0,33.2271,33.2271,33.1463,33.1643,174420.0
2023-08-01 10:40:00,36.98,37.05,36.98,37.01,149446.0,33.1643,33.2271,33.1643,33.1912,149446.0
2023-08-01 10:45:00,37.02,37.05,36.98,37.0,73893.0,33.2002,33.2271,33.1643,33.1822,73893.0
2023-08-01 10:50:00,36.99,37.0,36.88,36.96,197834.0,33.1732,33.1822,33.0746,33.1463,197834.0
2023-08-01 10:55:00,36.97,37.0,36.94,36.96,100355.0,33.1553,33.1822,33.1284,33.1463,100355.0
2023-08-01 11:00:00,36.96,36.98,36.86,36.88,109668.0,33.1463,33.1643,33.0567,33.0746,109668.0
2023-08-01 11:05:00,36.88,36.92,36.85,36.92,146778.0,33.0746,33.1105,33.0477,33.1105,146778.0
2023-08-01 11:10:00,36.92,36.95,36.82,36.83,72430.0,33.1105,33.1374,33.0208,33.0298,72430.0
2023-08-01 11:15:00,36.82,36.83,36.8,36.81,75962.0,33.0208,33.0298,33.0029,33.0118,75962.0
2023-08-01 11:20:00,36.82,36.85,36.8,36.83,125687.0,33.0208,33.0477,33.0029,33.0298,125687.0
2023-08-01 11:25:00,36.83,36.9,36.82,36.83,98469.0,33.0298,33.0925,33.0208,33.0298,98469.0
2023-08-01 11:30:00,36.83,36.83,36.78,36.8,107542.0,33.0298,33.0298,32.9849,33.0029,107542.0
2023-08-01 11:35:00,36.8,36.81,36.69,36.7,142262.0,33.0029,33.0118,32.9042,32.9132,142262.0
2023-08-01 11:40:00,36.7,36.73,36.67,36.69,77434.0,32.9132,32.9401,32.8863,32.9042,77434.0
2023-08-01 11:45:00,36.69,36.71,36.67,36.7,98594.0,32.9042,32.9221,32.8863,32.9132,98594.0
2023-08-01 11:50:00,36.71,36.81,36.7,36.8,73336.0,32.9221,33.0118,32.9132,33.0029,73336.0
2023-08-01 11:55:00,36.8,36.81,36.76,36.81,69117.0,33.0029,33.0118,32.967,33.0118,69117.0
2023-08-01 12:00:00,36.8,36.84,36.8,36.84,96227.0,33.0029,33.0387,33.0029,33.0387,96227.0
2023-08-01 12:05:00,36.84,36.87,36.83,36.87,46980.0,33.0387,33.0656,33.0298,33.0656,46980.0
2023-08-01 12:10:00,36.87,36.92,36.86,36.91,69216.0,33.0656,33.1105,33.0567,33.1015,69216.0
2023-08-01 12:15:00,36.91,36.93,36.9,36.91,48318.0,33.1015,33.1194,33.0925,33.1015,48318.0
2023-08-01 12:20:00,36.91,36.93,36.87,36.9,75891.0,33.1015,33.1194,33.0656,33.0925,75891.0
2023-08-01 12:25:00,36.89,36.9,36.87,36.88,45011.0,33.0836,33.0925,33.0656,33.0746,45011.0
2023-08-01 12:30:00,36.88,36.92,36.87,36.91,36361.0,33.0746,33.1105,33.0656,33.1015,36361.0
2023-08-01 12:35:00,36.91,36.92,36.88,36.89,61276.0,33.1015,33.1105,33.0746,33.0836,61276.0
2023-08-01 12:40:00,36.9,36.92,36.89,36.91,38319.0,33.0925,33.1105,33.0836,33.1015,38319.0
2023-08-01 12:45:00,36.91,36.91,36.85,36.88,93426.0,33.1015,33.1015,33.0477,33.0746,93426.0
2023-08-01 12:50:00,36.88,36.88,36.87,36.88,13695.0,33.0746,33.0746,33.0656,33.0746,13695.0
2023-08-01 12:55:00,36.88,36.89,36.86,36.87,32195.0,33.0746,33.0836,33.0567,33.0656,32195.0
2023-08-01 13:00:00,36.87,36.88,36.84,36.86,34918.0,33.0656,33.0746,33.0387,33.0567,34918.0
2023-08-01 13:05:00,36.85,36.86,36.83,36.86,28820.0,33.0477,33.0567,33.0298,33.0567,28820.0
2023-08-01 13:10:00,36.86,36.89,36.85,36.88,26357.0,33.0567,33.0836,33.0477,33.0746,26357.0
2023-08-01 13:15:00,36.88,36.89,36.87,36.89,16193.0,33.0746,33.0836,33.0656,33.0836,16193.0
2023-08-01 13:20:00,36.89,36.91,36.88,36.91,17893.0,33.0836,33.1015,33.0746,33.1015,17893.0
2023-08-01 13:25:00,36.91,36.92,36.88,36.91,37571.0,33.1015,33.1105,33.0746,33.1015,37571.0
2023-08-01 13:30:00,36.91,36.92,36.89,36.9,26137.0,33.1015,33.1105,33.0836,33.0925,26137.0
2023-08-01 13:35:00,36.9,36.91,36.87,36.9,32136.0,33.0925,33.1015,33.0656,33.0925,32136.0
2023-08-01 13:40:00,36.9,36.9,36.88,36.9,34159.0,33.0925,33.0925,33.0746,33.0925,34159.0
2023-08-01 13:45:00,36.9,36.9,36.87,36.9,45234.0,33.0925,33.0925,33.0656,33.0925,45234.0
2023-08-01 13:50:00,36.89,36.9,36.87,36.9,33243.0,33.0836,33.0925,33.0656,33.0925,33243.0
2023-08-01 13:55:00,36.9,36.91,36.88,36.89,60120.0,33.0925,33.1015,33.0746,33.0836,60120.0
2023-08-01 14:00:00,36.89,36.91,36.88,36.9,85289.0,33.0836,33.1015,33.0746,33.0925,85289.0
2023-08-01 14:05:00,36.9,36.91,36.89,36.91,67574.0,33.0925,33.1015,33.0836,33.1015,67574.0
2023-08-01 14:10:00,36.91,36.95,36.9,36.95,34991.0,33.1015,33.1374,33.0925,33.1374,34991.0
2023-08-01 14:15:00,36.95,36.99,36.94,36.99,43696.0,33.1374,33.1732,33.1284,33.1732,43696.0
2023-08-01 14:20:00,36.98,37.0,36.98,37.0,37888.0,33.1643,33.1822,33.1643,33.1822,37888.0
2023-08-01 14:25:00,37.0,37.01,36.96,36.97,55088.0,33.1822,33.1912,33.1463,33.1553,55088.0
2023-08-01 14:30:00,36.97,36.97,36.92,36.93,29700.0,33.1553,33.1553,33.1105,33.1194,29700.0
2023-08-01 14:35:00,36.93,36.96,36.92,36.94,52479.0,33.1194,33.1463,33.1105,33.1284,52479.0
2023-08-01 14:40:00,36.94,36.97,36.93,36.96,43810.0,33.1284,33.1553,33.1194,33.1463,43810.0
2023-08-01 14:45:00,36.97,36.97,36.95,36.95,24019.0,33.1553,33.1553,33.1374,33.1374,24019.0
2023-08-01 14:50:00,36.96,36.99,36.96,36.97,58649.0,33.1463,33.1732,33.1463,33.1553,58649.0
2023-08-01 14:55:00,36.97,36.98,36.95,36.96,36691.0,33.1553,33.1643,33.1374,33.1463,36691.0
2023-08-01 15:00:00,36.95,37.0,36.95,37.0,23381.0,33.1374,33.1822,33.1374,33.1822,23381.0
2023-08-01 15:05:00,37.0,37.0,36.98,36.99,22502.0,33.1822,33.1822,33.1643,33.1732,22502.0
2023-08-01 15:10:00,36.99,37.02,36.99,37.01,60919.0,33.1732,33.2002,33.1732,33.1912,60919.0
2023-08-01 15:15:00,37.01,37.01,36.97,36.99,73742.0,33.1912,33.1912,33.1553,33.1732,73742.0
2023-08-01 15:20:00,36.98,37.0,36.98,36.98,39482.0,33.1643,33.1822,33.1643,33.1643,39482.0
2023-08-01 15:25:00,36.98,36.99,36.96,36.97,51461.0,33.1643,33.1732,33.1463,33.1553,51461.0
2023-08-01 15:30:00,36.97,36.98,36.95,36.96,73774.0,33.1553,33.1643,33.1374,33.1463,73774.0
2023-08-01 15:35:00,36.95,36.96,36.93,36.94,75520.0,33.1374,33.1463,33.1194,33.1284,75520.0
2023-08-01 15:40:00,36.94,36.94,36.91,36.94,177278.0,33.1284,33.1284,33.1015,33.1284,177278.0
2023-08-01 15:45:00,36.94,36.95,36.92,36.93,113742.0,33.1284,33.1374,33.1105,33.1194,113742.0
2023-08-01 15:50:00,36.93,37.0,36.92,36.98,282562.0,33.1194,33.1822,33.1105,33.1643,282562.0
2023-08-01 15:55:00,36.98,36.99,36.95,36.95,362718.0,33.1643,33.1732,33.1374,33.1374,362718.0
2023-08-02 09:30:00,36.62,36.63,36.46,36.57,293396.0,32.8414,32.8504,32.6979,32.7966,293396.0
2023-08-02 09:35:00,36.57,36.63,36.52,36.63,101533.0,32.7966,32.8504,32.7517,32.8504,101533.0
2023-08-02 09:40:00,36.63,36.67,36.58,36.64,125732.0,32.8504,32.8863,32.8056,32.8594,125732.0
2023-08-02 09:45:00,36.63,36.71,36.58,36.63,313728.0,32.8504,32.9221,32.8056,32.8504,313728.0
2023-08-02 09:50:00,36.63,36.64,36.54,36.56,169312.0,32.8504,32.8594,32.7697,32.7876,169312.0
2023-08-02 09:55:00,36.55,36.55,36.45,36.48,202908.0,32.7786,32.7786,32.689,32.7159,202908.0
2023-08-02 10:00:00,36.49,36.53,36.49,36.5,77935.0,32.7248,32.7607,32.7248,32.7338,77935.0
2023-08-02 10:05:00,36.5,36.51,36.42,36.43,197148.0,32.7338,32.7428,32.6621,32.671,197148.0
2023-08-02 10:10:00,36.43,36.46,36.38,36.4,100069.0,32.671,32.6979,32.6262,32.6441,100069.0
2023-08-02 10:15:00,36.39,36.4,36.32,36.36,67596.0,32.6352,32.6441,32.5724,32.6083,67596.0
2023-08-02 10:20:00,36.36,36.39,36.31,36.38,66260.0,32.6083,32.6352,32.5634,32.6262,66260.0
2023-08-02 10:25:00,36.39,36.44,36.37,36.38,72781.0,32.6352,32.68,32.6172,32.6262,72781.0
2023-08-02 10:30:00,36.37,36.5,36.36,36.38,242387.0,32.6172,32.7338,32.6083,32.6262,242387.0
2023-08-02 10:35:00,36.37,36.38,36.26,36.27,114488.0,32.6172,32.6262,32.5186,32.5275,114488.0
2023-08-02 10:40:00,36.27,36.3,36.16,36.16,128725.0,32.5275,32.5544,32.4289,32.4289,128725.0
2023-08-02 10:45:00,36.16,36.18,36.07,36.08,110782.0,32.4289,32.4468,32.3482,32.3571,110782.0
2023-08-02 10:50:00,36.09,36.09,36.02,36.03,96793.0,32.3661,32.3661,32.3033,32.3123,96793.0
2023-08-02 10:55:00,36.03,36.04,35.95,35.96,146202.0,32.3123,32.3213,32.2406,32.2495,146202.0
2023-08-02 11:00:00,35.95,36.06,35.95,36.05,106298.0,32.2406,32.3392,32.2406,32.3302,106298.0
2023-08-02 11:05:00,36.04,36.04,35.97,36.0,64546.0,32.3213,32.3213,32.2585,32.2854,64546.0
2023-08-02 11:10:00,36.01,36.02,35.98,35.99,88160.0,32.2944,32.3033,32.2675,32.2764,88160.0
2023-08-02 11:15:00,35.98,35.99,35.92,35.93,61473.0,32.2675,32.2764,32.2137,32.2226,61473.0
2023-08-02 11:20:00,35.93,36.0,35.91,35.98,107806.0,32.2226,32.2854,32.2047,32.2675,107806.0
2023-08-02 11:25:00,35.98,36.01,35.96,35.97,67825.0,32.2675,32.2944,32.2495,32.2585,67825.0
2023-08-02 11:30:00,35.97,36.06,35.95,36.06,142158.0,32.2585,32.3392,32.2406,32.3392,142158.0
2023-08-02 11:35:00,36.05,36.07,36.03,36.07,85415.0,32.3302,32.3482,32.3123,32.3482,85415.0
2023-08-02 11:40:00,36.07,36.08,36.03,36.07,89345.0,32.3482,32.3571,32.3123,32.3482,89345.0
2023-08-02 11:45:00,36.08,36.08,35.98,35.98,55168.0,32.3571,32.3571,32.2675,32.2675,55168.0
2023-08-02 11:50:00,35.98,36.0,35.95,36.0,71048.0,32.2675,32.2854,32.2406,32.2854,71048.0
2023-08-02 11:55:00,36.0,36.0,35.96,35.97,47642.0,32.2854,32.2854,32.2495,32.2585,47642.0
2023-08-02 12:00:00,35.97,36.0,35.95,35.97,28881.0,32.2585,32.2854,32.2406,32.2585,28881.0
2023-08-02 12:05:00,35.96,35.97,35.94,35.97,32936.0,32.2495,32.2585,32.2316,32.2585,32936.0
2023-08-02 12:10:00,35.97,35.97,35.9,35.92,66394.0,32.2585,32.2585,32.1957,32.2137,66394.0
2023-08-02 12:15:00,35.91,35.98,35.91,35.98,76489.0,32.2047,32.2675,32.2047,32.2675,76489.0
2023-08-02 12:20:00,35.98,35.99,35.95,35.98,49349.0,32.2675,32.2764,32.2406,32.2675,49349.0
2023-08-02 12:25:00,35.98,36.01,35.94,35.95,53189.0,32.2675,32.2944,32.2316,32.2406,53189.0
2023-08-02 12:30:00,35.95,35.96,35.93,35.94,31416.0,32.2406,32.2495,32.2226,32.2316,31416.0
2023-08-02 12:35:00,35.94,35.99,35.93,35.98,42861.0,32.2316,32.2764,32.2226,32.2675,42861.0
2023-08-02 12:40:00,35.98,35.98,35.94,35.97,48104.0,32.2675,32.2675,32.2316,32.2585,48104.0
2023-08-02 12:45:00,35.98,36.0,35.96,35.97,27436.0,32.2675,32.2854,32.2495,32.2585,27436.0
2023-08-02 12:50:00,35.97,35.97,35.92,35.93,31615.0,32.2585,32.2585,32.2137,32.2226,31615.0
2023-08-02 12:55:00,35.93,35.98,35.93,35.98,17553.0,32.2226,32.2675,32.2226,32.2675,17553.0
2023-08-02 13:00:00,35.98,36.01,35.97,35.98,43887.0,32.2675,32.2944,32.2585,32.2675,43887.0
2023-08-02 13:05:00,35.98,36.01,35.96,35.98,52267.0,32.2675,32.2944,32.2495,32.2675,52267.0
2023-08-02 13:10:00,35.98,36.0,35.97,35.98,21897.0,32.2675,32.2854,32.2585,32.2675,21897.0
2023-08-02 13:15:00,35.98,36.04,35.98,36.04,54457.0,32.2675,32.3213,32.2675,32.3213,54457.0
2023-08-02 13:20:00,36.03,36.04,36.02,36.02,16588.0,32.3123,32.3213,32.3033,32.3033,16588.0
2023-08-02 13:25:00,36.02,36.03,36.0,36.02,40069.0,32.3033,32.3123,32.2854,32.3033,40069.0
2023-08-02 13:30:00,36.02,36.04,36.01,36.03,32125.0,32.3033,32.3213,32.2944,32.3123,32125.0
2023-08-02 13:35:00,36.03,36.04,36.02,36.02,20374.0,32.3123,32.3213,32.3033,32.3033,20374.0
2023-08-02 13:40:00,36.03,36.04,35.99,36.0,19300.0,32.3123,32.3213,32.2764,32.2854,19300.0
2023-08-02 13:45:00,36.0,36.01,35.99,36.0,20722.0,32.2854,32.2944,32.2764,32.2854,20722.0
2023-08-02 13:50:00,36.01,36.01,35.99,36.0,32736.0,32.2944,32.2944,32.2764,32.2854,32736.0
2023-08-02 13:55:00,36.0,36.01,35.98,35.99,50687.0,32.2854,32.2944,32.2675,32.2764,50687.0
2023-08-02 14:00:00,35.99,36.03,35.99,36.02,41816.0,32.2764,32.3123,32.2764,32.3033,41816.0
2023-08-02 14:05:00,36.02,36.05,36.02,36.05,27618.0,32.3033,32.3302,32.3033,32.3302,27618.0
2023-08-02 14:10:00,36.04,36.05,36.02,36.05,36234.0,32.3213,32.3302,32.3033,32.3302,36234.0
2023-08-02 14:15:00,36.05,36.06,36.04,36.04,22922.0,32.3302,32.3392,32.3213,32.3213,22922.0
2023-08-02 14:20:00,36.05,36.06,36.02,36.02,30540.0,32.3302,32.3392,32.3033,32.3033,30540.0
2023-08-02 14:25:00,36.02,36.03,36.0,36.02,25242.0,32.3033,32.3123,32.2854,32.3033,25242.0
2023-08-02 14:30:00,36.02,36.05,36.01,36.05,27018.0,32.3033,32.3302,32.2944,32.3302,27018.0
2023-08-02 14:35:00,36.05,36.05,36.02,36.03,35676.0,32.3302,32.3302,32.3033,32.3123,35676.0
2023-08-02 14:40:00,36.04,36.04,36.0,36.01,30020.0,32.3213,32.3213,32.2854,32.2944,30020.0
2023-08-02 14:45:00,36.01,36.06,36.0,36.05,54021.0,32.2944,32.3392,32.2854,32.3302,54021.0
2023-08-02 14:50:00,36.05,36.07,36.04,36.07,45467.0,32.3302,32.3482,32.3213,32.3482,45467.0
2023-08-02 14:55:00,36.07,36.07,36.05,36.07,46895.0,32.3482,32.3482,32.3302,32.3482,46895.0
2023-08-02 15:00:00,36.07,36.08,36.04,36.05,59624.0,32.3482,32.3571,32.3213,32.3302,59624.0
2023-08-02 15:05:00,36.05,36.06,36.03,36.06,48674.0,32.3302,32.3392,32.3123,32.3392,48674.0
2023-08-02 15:10:00,36.06,36.1,36.06,36.08,74602.0,32.3392,32.3751,32.3392,32.3571,74602.0
2023-08-02 15:15:00,36.08,36.11,36.07,36.11,45139.0,32.3571,32.384,32.3482,32.384,45139.0
2023-08-02 15:20:00,36.11,36.13,36.09,36.09,75794.0,32.384,32.402,32.3661,32.3661,75794.0
2023-08-02 15:25:00,36.09,36.1,36.05,36.06,55649.0,32.3661,32.3751,32.3302,32.3392,55649.0
2023-08-02 15:30:00,36.05,36.06,36.03,36.04,61023.0,32.3302,32.3392,32.3123,32.3213,61023.0
2023-08-02 15:35:00,36.05,36.06,36.03,36.04,44356.0,32.3302,32.3392,32.3123,32.3213,44356.0
2023-08-02 15:40:00,36.04,36.04,36.01,36.02,97599.0,32.3213,32.3213,32.2944,32.3033,97599.0
2023-08-02 15:45:00,36.02,36.06,36.02,36.05,95385.0,32.3033,32.3392,32.3033,32.3302,95385.0
2023-08-02 15:50:00,36.05,36.12,36.04,36.11,370179.0,32.3302,32.393,32.3213,32.384,370179.0
2023-08-02 15:55:00,36.11,36.11,36.03,36.03,496901.0,32.384,32.384,32.3123,32.3123,496901.0
2023-08-03 09:30:00,36.0,36.12,35.91,35.98,225790.0,32.2854,32.393,32.2047,32.2675,225790.0
2023-08-03 09:35:00,35.98,36.15,35.98,36.0,133087.0,32.2675,32.4199,32.2675,32.2854,133087.0
2023-08-03 09:40:00,36.0,36.01,35.84,35.88,107364.0,32.2854,32.2944,32.1419,32.1778,107364.0
2023-08-03 09:45:00,35.87,35.9,35.78,35.83,159937.0,32.1688,32.1957,32.0881,32.1329,159937.0
2023-08-03 09:50:00,35.83,35.88,35.79,35.87,134589.0,32.1329,32.1778,32.0971,32.1688,134589.0
2023-08-03 09:55:00,35.88,35.93,35.84,35.89,55850.0,32.1778,32.2226,32.1419,32.1867,55850.0
2023-08-03 10:00:00,35.89,35.94,35.86,35.91,107212.0,32.1867,32.2316,32.1598,32.2047,107212.0
2023-08-03 10:05:00,35.92,36.0,35.88,36.0,77500.0,32.2137,32.2854,32.1778,32.2854,77500.0
2023-08-03 10:10:00,36.0,36.02,35.93,35.93,133753.0,32.2854,32.3033,32.2226,32.2226,133753.0
2023-08-03 10:15:00,35.93,35.96,35.88,35.95,107841.0,32.2226,32.2495,32.1778,32.2406,107841.0
2023-08-03 10:20:00,35.95,36.05,35.95,36.04,117757.0,32.2406,32.3302,32.2406,32.3213,117757.0
2023-08-03 10:25:00,36.03,36.04,35.97,36.01,101400.0,32.3123,32.3213,32.2585,32.2944,101400.0
2023-08-03 10:30:00,36.0,36.03,35.98,36.0,112994.0,32.2854,32.3123,32.2675,32.2854,112994.0
2023-08-03 10:35:00,35.99,36.05,35.99,36.02,140496.0,32.2764,32.3302,32.2764,32.3033,140496.0
2023-08-03 10:40:00,36.02,36.13,36.01,36.13,102125.0,32.3033,32.402,32.2944,32.402,102125.0
2023-08-03 10:45:00,36.14,36.18,36.1,36.16,90206.0,32.411,32.4468,32.3751,32.4289,90206.0
2023-08-03 10:50:00,36.16,36.19,36.13,36.14,105611.0,32.4289,32.4558,32.402,32.411,105611.0
2023-08-03 10:55:00,36.13,36.13,36.07,36.12,98132.0,32.402,32.402,32.3482,32.393,98132.0
2023-08-03 11:00:00,36.11,36.21,36.1,36.19,112808.0,32.384,32.4737,32.3751,32.4558,112808.0
2023-08-03 11:05:00,36.19,36.31,36.17,36.27,159477.0,32.4558,32.5634,32.4379,32.5275,159477.0
2023-08-03 11:10:00,36.28,36.32,36.27,36.32,103500.0,32.5365,32.5724,32.5275,32.5724,103500.0
2023-08-03 11:15:00,36.32,36.38,36.29,36.35,108967.0,32.5724,32.6262,32.5455,32.5993,108967.0
2023-08-03 11:20:00,36.35,36.36,36.28,36.3,75954.0,32.5993,32.6083,32.5365,32.5544,75954.0
2023-08-03 11:25:00,36.3,36.38,36.3,36.34,72477.0,32.5544,32.6262,32.5544,32.5903,72477.0
2023-08-03 11:30:00,36.34,36.41,36.34,36.41,100638.0,32.5903,32.6531,32.5903,32.6531,100638.0
2023-08-03 11:35:00,36.4,36.43,36.39,36.41,81073.0,32.6441,32.671,32.6352,32.6531,81073.0
2023-08-03 11:40:00,36.41,36.45,36.4,36.41,52337.0,32.6531,32.689,32.6441,32.6531,52337.0
2023-08-03 11:45:00,36.41,36.45,36.4,36.45,29411.0,32.6531,32.689,32.6441,32.689,29411.0
2023-08-03 11:50:00,36.44,36.48,36.43,36.46,31203.0,32.68,32.7159,32.671,32.6979,31203.0
2023-08-03 11:55:00,36.46,36.53,36.46,36.52,165788.0,32.6979,32.7607,32.6979,32.7517,165788.0
2023-08-03 12:00:00,36.52,36.53,36.44,36.45,83835.0,32.7517,32.7607,32.68,32.689,83835.0
2023-08-03 12:05:00,36.45,36.46,36.42,36.44,33392.0,32.689,32.6979,32.6621,32.68,33392.0
2023-08-03 12:10:00,36.45,36.48,36.44,36.46,28060.0,32.689,32.7159,32.68,32.6979,28060.0
2023-08-03 12:15:00,36.45,36.49,36.45,36.49,32105.0,32.689,32.7248,32.689,32.7248,32105.0
2023-08-03 12:20:00,36.48,36.51,36.46,36.48,82398.0,32.7159,32.7428,32.6979,32.7159,82398.0
2023-08-03 12:25:00,36.47,36.49,36.44,36.49,34450.0,32.7069,32.7248,32.68,32.7248,34450.0
2023-08-03 12:30:00,36.49,36.53,36.49,36.5,40288.0,32.7248,32.7607,32.7248,32.7338,40288.0
2023-08-03 12:35:00,36.5,36.51,36.47,36.48,25777.0,32.7338,32.7428,32.7069,32.7159,25777.0
2023-08-03 12:40:00,36.48,36.51,36.45,36.51,43732.0,32.7159,32.7428,32.689,32.7428,43732.0
2023-08-03 12:45:00,36.51,36.53,36.5,36.52,44243.0,32.7428,32.7607,32.7338,32.7517,44243.0
2023-08-03 12:50:00,36.53,36.54,36.51,36.54,63296.0,32.7607,32.7697,32.7428,32.7697,63296.0
2023-08-03 12:55:00,36.54,36.55,36.53,36.55,37792.0,32.7697,32.7786,32.7607,32.7786,37792.0
2023-08-03 13:00:00,36.55,36.56,36.53,36.55,35040.0,32.7786,32.7876,32.7607,32.7786,35040.0
2023-08-03 13:05:00,36.54,36.54,36.5,36.52,42307.0,32.7697,32.7697,32.7338,32.7517,42307.0
2023-08-03 13:10:00,36.52,36.54,36.51,36.52,25154.0,32.7517,32.7697,32.7428,32.7517,25154.0
2023-08-03 13:15:00,36.52,36.55,36.51,36.54,42618.0,32.7517,32.7786,32.7428,32.7697,42618.0
2023-08-03 13:20:00,36.54,36.57,36.53,36.57,63740.0,32.7697,32.7966,32.7607,32.7966,63740.0
2023-08-03 13:25:00,36.57,36.58,36.54,36.54,42005.0,32.7966,32.8056,32.7697,32.7697,42005.0
2023-08-03 13:30:00,36.55,36.56,36.53,36.54,61816.0,32.7786,32.7876,32.7607,32.7697,61816.0
2023-08-03 13:35:00,36.53,36.56,36.53,36.56,74962.0,32.7607,32.7876,32.7607,32.7876,74962.0
2023-08-03 13:40:00,36.55,36.56,36.52,36.54,60445.0,32.7786,32.7876,32.7517,32.7697,60445.0
2023-08-03 13:45:00,36.53,36.55,36.51,36.55,40360.0,32.7607,32.7786,32.7428,32.7786,40360.0
2023-08-03 13:50:00,36.55,36.55,36.5,36.52,73638.0,32.7786,32.7786,32.7338,32.7517,73638.0
2023-08-03 13:55:00,36.52,36.53,36.49,36.51,92655.0,32.7517,32.7607,32.7248,32.7428,92655.0
2023-08-03 14:00:00,36.51,36.51,36.47,36.5,39658.0,32.7428,32.7428,32.7069,32.7338,39658.0
2023-08-03 14:05:00,36.5,36.52,36.49,36.51,50732.0,32.7338,32.7517,32.7248,32.7428,50732.0
2023-08-03 14:10:00,36.5,36.51,36.49,36.5,20984.0,32.7338,32.7428,32.7248,32.7338,20984.0
2023-08-03 14:15:00,36.5,36.52,36.49,36.52,37694.0,32.7338,32.7517,32.7248,32.7517,37694.0
2023-08-03 14:20:00,36.52,36.53,36.5,36.52,20479.0,32.7517,32.7607,32.7338,32.7517,20479.0
2023-08-03 14:25:00,36.52,36.53,36.52,36.52,23704.0,32.7517,32.7607,32.7517,32.7517,23704.0
2023-08-03 14:30:00,36.52,36.53,36.5,36.5,32144.0,32.7517,32.7607,32.7338,32.7338,32144.0
2023-08-03 14:35:00,36.5,36.51,36.46,36.48,110894.0,32.7338,32.7428,32.6979,32.7159,110894.0
2023-08-03 14:40:00,36.48,36.5,36.47,36.49,54828.0,32.7159,32.7338,32.7069,32.7248,54828.0
2023-08-03 14:45:00,36.5,36.51,36.47,36.5,60133.0,32.7338,32.7428,32.7069,32.7338,60133.0
2023-08-03 14:50:00,36.5,36.54,36.49,36.52,83107.0,32.7338,32.7697,32.7248,32.7517,83107.0
2023-08-03 14:55:00,36.52,36.53,36.49,36.5,75831.0,32.7517,32.7607,32.7248,32.7338,75831.0
2023-08-03 15:00:00,36.5,36.51,36.48,36.51,72348.0,32.7338,32.7428,32.7159,32.7428,72348.0
2023-08-03 15:05:00,36.51,36.52,36.48,36.48,67590.0,32.7428,32.7517,32.7159,32.7159,67590.0
2023-08-03 15:10:00,36.49,36.49,36.42,36.43,109000.0,32.7248,32.7248,32.6621,32.671,109000.0
2023-08-03 15:15:00,36.43,36.47,36.42,36.47,97356.0,32.671,32.7069,32.6621,32.7069,97356.0
2023-08-03 15:20:00,36.46,36.5,36.45,36.5,58970.0,32.6979,32.7338,32.689,32.7338,58970.0
2023-08-03 15:25:00,36.5,36.5,36.46,36.47,61096.0,32.7338,32.7338,32.6979,32.7069,61096.0
2023-08-03 15:30:00,36.47,36.51,36.46,36.47,101592.0,32.7069,32.7428,32.6979,32.7069,101592.0
2023-08-03 15:35:00,36.47,36.49,36.46,36.48,73070.0,32.7069,32.7248,32.6979,32.7159,73070.0
2023-08-03 15:40:00,36.48,36.49,36.47,36.48,63103.0,32.7159,32.7248,32.7069,32.7159,63103.0
2023-08-03 15:45:00,36.48,36.48,36.45,36.45,85872.0,32.7159,32.7159,32.689,32.689,85872.0
2023-08-03 15:50:00,36.45,36.46,36.43,36.45,209396.0,32.689,32.6979,32.671,32.689,209396.0
2023-08-03 15:55:00,36.45,36.47,36.43,36.46,416354.0,32.689,32.7069,32.671,32.6979,416354.0
2023-08-04 09:30:00,36.79,36.94,36.79,36.84,260614.0,32.9939,33.1284,32.9939,33.0387,260614.0
2023-08-04 09:35:00,36.84,36.87,36.76,36.83,103944.0,33.0387,33.0656,32.967,33.0298,103944.0
2023-08-04 09:40:00,36.83,37.01,36.79,36.99,139895.0,33.0298,33.1912,32.9939,33.1732,139895.0
2023-08-04 09:45:00,37.0,37.1,36.99,37.09,125856.0,33.1822,33.2719,33.1732,33.2629,125856.0
2023-08-04 09:50:00,37.07,37.09,37.0,37.02,105215.0,33.245,33.2629,33.1822,33.2002,105215.0
2023-08-04 09:55:00,37.0,37.01,36.92,36.95,80644.0,33.1822,33.1912,33.1105,33.1374,80644.0
2023-08-04 10:00:00,36.95,36.97,36.9,36.93,91053.0,33.1374,33.1553,33.0925,33.1194,91053.0
2023-08-04 10:05:00,36.93,36.93,36.81,36.83,67079.0,33.1194,33.1194,33.0118,33.0298,67079.0
2023-08-04 10:10:00,36.84,36.94,36.84,36.91,94196.0,33.0387,33.1284,33.0387,33.1015,94196.0
2023-08-04 10:15:00,36.91,37.1,36.91,37.1,162523.0,33.1015,33.2719,33.1015,33.2719,162523.0
2023-08-04 10:20:00,37.09,37.15,37.06,37.15,115285.0,33.2629,33.3167,33.236,33.3167,115285.0
2023-08-04 10:25:00,37.15,37.16,37.09,37.11,85246.0,33.3167,33.3257,33.2629,33.2809,85246.0
2023-08-04 10:30:00,37.1,37.16,37.09,37.11,86447.0,33.2719,33.3257,33.2629,33.2809,86447.0
2023-08-04 10:35:00,37.11,37.13,37.08,37.1,64895.0,33.2809,33.2988,33.254,33.2719,64895.0
2023-08-04 10:40:00,37.1,37.11,37.07,37.1,50915.0,33.2719,33.2809,33.245,33.2719,50915.0
2023-08-04 10:45:00,37.09,37.09,37.03,37.08,57857.0,33.2629,33.2629,33.2091,33.254,57857.0
2023-08-04 10:50:00,37.08,37.11,37.07,37.1,58112.0,33.254,33.2809,33.245,33.2719,58112.0
2023-08-04 10:55:00,37.09,37.16,37.09,37.15,79961.0,33.2629,33.3257,33.2629,33.3167,79961.0
2023-08-04 11:00:00,37.15,37.16,37.05,37.08,106232.0,33.3167,33.3257,33.2271,33.254,106232.0
2023-08-04 11:05:00,37.08,37.13,37.07,37.09,57798.0,33.254,33.2988,33.245,33.2629,57798.0
2023-08-04 11:10:00,37.09,37.21,37.09,37.21,70305.0,33.2629,33.3705,33.2629,33.3705,70305.0
2023-08-04 11:15:00,37.2,37.23,37.17,37.23,124967.0,33.3616,33.3885,33.3347,33.3885,124967.0
2023-08-04 11:20:00,37.23,37.25,37.2,37.22,121371.0,33.3885,33.4064,33.3616,33.3795,121371.0
2023-08-04 11:25:00,37.23,37.28,37.22,37.27,127114.0,33.3885,33.4333,33.3795,33.4244,127114.0
2023-08-04 11:30:00,37.28,37.29,37.21,37.22,99147.0,33.4333,33.4423,33.3705,33.3795,99147.0
2023-08-04 11:35:00,37.23,37.27,37.22,37.27,48482.0,33.3885,33.4244,33.3795,33.4244,48482.0
2023-08-04 11:40:00,37.27,37.29,37.25,37.28,32601.0,33.4244,33.4423,33.4064,33.4333,32601.0
2023-08-04 11:45:00,37.29,37.29,37.23,37.24,32676.0,33.4423,33.4423,33.3885,33.3975,32676.0
2023-08-04 11:50:00,37.24,37.27,37.24,37.27,38690.0,33.3975,33.4244,33.3975,33.4244,38690.0
2023-08-04 11:55:00,37.27,37.28,37.24,37.25,38700.0,33.4244,33.4333,33.3975,33.4064,38700.0
2023-08-04 12:00:00,37.26,37.28,37.25,37.27,42908.0,33.4154,33.4333,33.4064,33.4244,42908.0
2023-08-04 12:05:00,37.27,37.28,37.24,37.25,26150.0,33.4244,33.4333,33.3975,33.4064,26150.0
2023-08-04 12:10:00,37.24,37.25,37.22,37.23,12797.0,33.3975,33.4064,33.3795,33.3885,12797.0
2023-08-04 12:15:00,37.22,37.24,37.2,37.21,34647.0,33.3795,33.3975,33.3616,33.3705,34647.0
2023-08-04 12:20:00,37.2,37.24,37.2,37.23,46881.0,33.3616,33.3975,33.3616,33.3885,46881.0
2023-08-04 12:25:00,37.24,37.27,37.24,37.26,31656.0,33.3975,33.4244,33.3975,33.4154,31656.0
2023-08-04 12:30:00,37.26,37.27,37.23,37.24,42361.0,33.4154,33.4244,33.3885,33.3975,42361.0
2023-08-04 12:35:00,37.24,37.25,37.23,37.25,35550.0,33.3975,33.4064,33.3885,33.4064,35550.0
2023-08-04 12:40:00,37.25,37.29,37.24,37.29,31533.0,33.4064,33.4423,33.3975,33.4423,31533.0
2023-08-04 12:45:00,37.29,37.3,37.27,37.3,36784.0,33.4423,33.4513,33.4244,33.4513,36784.0
2023-08-04 12:50:00,37.3,37.32,37.29,37.32,28235.0,33.4513,33.4692,33.4423,33.4692,28235.0
2023-08-04 12:55:00,37.31,37.33,37.3,37.3,53024.0,33.4602,33.4782,33.4513,33.4513,53024.0
2023-08-04 13:00:00,37.31,37.32,37.29,37.3,80957.0,33.4602,33.4692,33.4423,33.4513,80957.0
2023-08-04 13:05:00,37.3,37.31,37.27,37.27,32053.0,33.4513,33.4602,33.4244,33.4244,32053.0
2023-08-04 13:10:00,37.27,37.3,37.26,37.3,48533.0,33.4244,33.4513,33.4154,33.4513,48533.0
2023-08-04 13:15:00,37.3,37.3,37.27,37.29,34905.0,33.4513,33.4513,33.4244,33.4423,34905.0
2023-08-04 13:20:00,37.29,37.31,37.28,37.3,42214.0,33.4423,33.4602,33.4333,33.4513,42214.0
2023-08-04 13:25:00,37.3,37.31,37.28,37.3,53836.0,33.4513,33.4602,33.4333,33.4513,53836.0
2023-08-04 13:30:00,37.3,37.32,37.28,37.3,60204.0,33.4513,33.4692,33.4333,33.4513,60204.0
2023-08-04 13:35:00,37.3,37.31,37.28,37.28,42808.0,33.4513,33.4602,33.4333,33.4333,42808.0
2023-08-04 13:40:00,37.28,37.28,37.26,37.27,49798.0,33.4333,33.4333,33.4154,33.4244,49798.0
2023-08-04 13:45:00,37.28,37.31,37.27,37.29,65953.0,33.4333,33.4602,33.4244,33.4423,65953.0
2023-08-04 13:50:00,37.29,37.29,37.26,37.27,44779.0,33.4423,33.4423,33.4154,33.4244,44779.0
2023-08-04 13:55:00,37.27,37.27,37.21,37.23,63983.0,33.4244,33.4244,33.3705,33.3885,63983.0
2023-08-04 14:00:00,37.23,37.23,37.14,37.15,96122.0,33.3885,33.3885,33.3078,33.3167,96122.0
2023-08-04 14:05:00,37.14,37.15,37.11,37.13,52848.0,33.3078,33.3167,33.2809,33.2988,52848.0
2023-08-04 14:10:00,37.13,37.15,37.09,37.13,20749.0,33.2988,33.3167,33.2629,33.2988,20749.0
2023-08-04 14:15:00,37.13,37.14,37.04,37.05,58914.0,33.2988,33.3078,33.2181,33.2271,58914.0
2023-08-04 14:20:00,37.05,37.05,37.0,37.01,30740.0,33.2271,33.2271,33.1822,33.1912,30740.0
2023-08-04 14:25:00,37.01,37.07,36.99,37.03,36644.0,33.1912,33.245,33.1732,33.2091,36644.0
2023-08-04 14:30:00,37.02,37.04,36.97,37.0,28546.0,33.2002,33.2181,33.1553,33.1822,28546.0
2023-08-04 14:35:00,36.99,37.0,36.95,36.95,44060.0,33.1732,33.1822,33.1374,33.1374,44060.0
2023-08-04 14:40:00,36.95,37.01,36.95,36.97,55281.0,33.1374,33.1912,33.1374,33.1553,55281.0
2023-08-04 14:45:00,36.97,36.97,36.94,36.95,51925.0,33.1553,33.1553,33.1284,33.1374,51925.0
2023-08-04 14:50:00,36.94,36.99,36.91,36.91,67166.0,33.1284,33.1732,33.1015,33.1015,67166.0
2023-08-04 14:55:00,36.91,36.96,36.9,36.93,39197.0,33.1015,33.1463,33.0925,33.1194,39197.0
2023-08-04 15:00:00,36.93,36.96,36.91,36.91,57411.0,33.1194,33.1463,33.1015,33.1015,57411.0
2023-08-04 15:05:00,36.91,36.92,36.88,36.88,50500.0,33.1015,33.1105,33.0746,33.0746,50500.0
2023-08-04 15:10:00,36.89,36.94,36.88,36.92,50606.0,33.0836,33.1284,33.0746,33.1105,50606.0
2023-08-04 15:15:00,36.93,36.96,36.92,36.94,44108.0,33.1194,33.1463,33.1105,33.1284,44108.0
2023-08-04 15:20:00,36.93,36.96,36.91,36.91,66327.0,33.1194,33.1463,33.1015,33.1015,66327.0
2023-08-04 15:25:00,36.91,36.94,36.91,36.92,46801.0,33.1015,33.1284,33.1015,33.1105,46801.0
2023-08-04 15:30:00,36.93,36.94,36.9,36.91,117973.0,33.1194,33.1284,33.0925,33.1015,117973.0
2023-08-04 15:35:00,36.91,36.93,36.85,36.86,66459.0,33.1015,33.1194,33.0477,33.0567,66459.0
2023-08-04 15:40:00,36.85,36.87,36.82,36.83,98308.0,33.0477,33.0656,33.0208,33.0298,98308.0
2023-08-04 15:45:00,36.83,36.86,36.8,36.84,249453.0,33.0298,33.0567,33.0029,33.0387,249453.0
2023-08-04 15:50:00,36.84,36.86,36.81,36.81,295930.0,33.0387,33.0567,33.0118,33.0118,295930.0
2023-08-04 15:55:00,36.82,36.82,36.79,36.81,459901.0,33.0208,33.0208,32.9939,33.0118,459901.0
2023-08-07 09:30:00,37.02,37.08,36.95,37.06,153361.0,33.2002,33.254,33.1374,33.236,153361.0
2023-08-07 09:35:00,37.06,37.08,36.94,36.99,84658.0,33.236,33.254,33.1284,33.1732,84658.0
2023-08-07 09:40:00,37.0,37.02,36.87,36.89,54370.0,33.1822,33.2002,33.0656,33.0836,54370.0
2023-08-07 09:45:00,36.88,36.94,36.86,36.9,84250.0,33.0746,33.1284,33.0567,33.0925,84250.0
2023-08-07 09:50:00,36.9,36.91,36.82,36.83,115226.0,33.0925,33.1015,33.0208,33.0298,115226.0
2023-08-07 09:55:00,36.83,36.89,36.81,36.84,95894.0,33.0298,33.0836,33.0118,33.0387,95894.0
2023-08-07 10:00:00,36.84,36.86,36.79,36.83,72046.0,33.0387,33.0567,32.9939,33.0298,72046.0
2023-08-07 10:05:00,36.84,36.9,36.79,36.87,63612.0,33.0387,33.0925,32.9939,33.0656,63612.0
2023-08-07 10:10:00,36.87,36.91,36.84,36.88,82011.0,33.0656,33.1015,33.0387,33.0746,82011.0
2023-08-07 10:15:00,36.87,36.88,36.85,36.88,62144.0,33.0656,33.0746,33.0477,33.0746,62144.0
2023-08-07 10:20:00,36.89,36.96,36.86,36.95,52167.0,33.0836,33.1463,33.0567,33.1374,52167.0
2023-08-07 10:25:00,36.95,36.96,36.92,36.95,49533.0,33.1374,33.1463,33.1105,33.1374,49533.0
2023-08-07 10:30:00,36.95,36.96,36.91,36.91,51166.0,33.1374,33.1463,33.1015,33.1015,51166.0
2023-08-07 10:35:00,36.9,36.94,36.89,36.93,40934.0,33.0925,33.1284,33.0836,33.1194,40934.0
2023-08-07 10:40:00,36.94,37.02,36.93,36.99,63716.0,33.1284,33.2002,33.1194,33.1732,63716.0
2023-08-07 10:45:00,36.99,37.02,36.97,37.02,55747.0,33.1732,33.2002,33.1553,33.2002,55747.0
2023-08-07 10:50:00,37.02,37.04,36.97,36.98,217288.0,33.2002,33.2181,33.1553,33.1643,217288.0
2023-08-07 10:55:00,36.97,37.03,36.97,37.02,72365.0,33.1553,33.2091,33.1553,33.2002,72365.0
2023-08-07 11:00:00,37.02,37.02,36.97,37.0,46889.0,33.2002,33.2002,33.1553,33.1822,46889.0
2023-08-07 11:05:00,37.0,37.02,36.97,36.98,71615.0,33.1822,33.2002,33.1553,33.1643,71615.0
2023-08-07 11:10:00,36.97,37.03,36.97,37.01,46349.0,33.1553,33.2091,33.1553,33.1912,46349.0
2023-08-07 11:15:00,37.01,37.07,37.01,37.04,59497.0,33.1912,33.245,33.1912,33.2181,59497.0
2023-08-07 11:20:00,37.04,37.08,37.03,37.07,59987.0,33.2181,33.254,33.2091,33.245,59987.0
2023-08-07 11:25:00,37.07,37.07,36.97,36.98,46497.0,33.245,33.245,33.1553,33.1643,46497.0
2023-08-07 11:30:00,36.98,36.99,36.93,36.97,79430.0,33.1643,33.1732,33.1194,33.1553,79430.0
2023-08-07 11:35:00,36.97,37.0,36.95,36.98,21833.0,33.1553,33.1822,33.1374,33.1643,21833.0
2023-08-07 11:40:00,36.98,37.0,36.97,36.98,23114.0,33.1643,33.1822,33.1553,33.1643,23114.0
2023-08-07 11:45:00,36.98,37.04,36.98,37.02,47210.0,33.1643,33.2181,33.1643,33.2002,47210.0
2023-08-07 11:50:00,37.03,37.06,37.0,37.01,32057.0,33.2091,33.236,33.1822,33.1912,32057.0
2023-08-07 11:55:00,37.01,37.02,36.97,36.98,32500.0,33.1912,33.2002,33.1553,33.1643,32500.0
2023-08-07 12:00:00,36.97,37.01,36.96,36.99,31474.0,33.1553,33.1912,33.1463,33.1732,31474.0
2023-08-07 12:05:00,36.98,36.99,36.94,36.98,37150.0,33.1643,33.1732,33.1284,33.1643,37150.0
2023-08-07 12:10:00,36.98,37.0,36.97,36.98,27614.0,33.1643,33.1822,33.1553,33.1643,27614.0
2023-08-07 12:15:00,36.98,36.99,36.96,36.98,25416.0,33.1643,33.1732,33.1463,33.1643,25416.0
2023-08-07 12:20:00,36.98,36.99,36.97,36.99,19123.0,33.1643,33.1732,33.1553,33.1732,19123.0
2023-08-07 12:25:00,36.98,36.99,36.97,36.98,18142.0,33.1643,33.1732,33.1553,33.1643,18142.0
2023-08-07 12:30:00,36.98,36.99,36.96,36.98,40035.0,33.1643,33.1732,33.1463,33.1643,40035.0
2023-08-07 12:35:00,36.98,37.0,36.96,36.97,23830.0,33.1643,33.1822,33.1463,33.1553,23830.0
2023-08-07 12:40:00,36.97,37.0,36.96,37.0,37819.0,33.1553,33.1822,33.1463,33.1822,37819.0
2023-08-07 12:45:00,37.0,37.02,37.0,37.01,27717.0,33.1822,33.2002,33.1822,33.1912,27717.0
2023-08-07 12:50:00,37.02,37.05,37.01,37.05,17451.0,33.2002,33.2271,33.1912,33.2271,17451.0
2023-08-07 12:55:00,37.04,37.04,37.01,37.03,27998.0,33.2181,33.2181,33.1912,33.2091,27998.0
2023-08-07 13:00:00,37.02,37.04,37.01,37.02,25438.0,33.2002,33.2181,33.1912,33.2002,25438.0
2023-08-07 13:05:00,37.02,37.04,37.01,37.03,36644.0,33.2002,33.2181,33.1912,33.2091,36644.0
2023-08-07 13:10:00,37.03,37.05,37.02,37.02,21643.0,33.2091,33.2271,33.2002,33.2002,21643.0
2023-08-07 13:15:00,37.02,37.05,37.02,37.05,22676.0,33.2002,33.2271,33.2002,33.2271,22676.0
2023-08-07 13:20:00,37.05,37.06,37.04,37.05,41992.0,33.2271,33.236,33.2181,33.2271,41992.0
2023-08-07 13:25:00,37.05,37.05,37.02,37.04,24711.0,33.2271,33.2271,33.2002,33.2181,24711.0
2023-08-07 13:30:00,37.04,37.05,37.02,37.02,26168.0,33.2181,33.2271,33.2002,33.2002,26168.0
2023-08-07 13:35:00,37.03,37.05,37.02,37.05,23540.0,33.2091,33.2271,33.2002,33.2271,23540.0
2023-08-07 13:40:00,37.05,37.05,37.02,37.03,21601.0,33.2271,33.2271,33.2002,33.2091,21601.0
2023-08-07 13:45:00,37.02,37.06,37.02,37.05,28848.0,33.2002,33.236,33.2002,33.2271,28848.0
2023-08-07 13:50:00,37.05,37.06,37.04,37.05,14602.0,33.2271,33.236,33.2181,33.2271,14602.0
2023-08-07 13:55:00,37.04,37.06,37.03,37.04,38991.0,33.2181,33.236,33.2091,33.2181,38991.0
2023-08-07 14:00:00,37.05,37.06,37.03,37.04,29370.0,33.2271,33.236,33.2091,33.2181,29370.0
2023-08-07 14:05:00,37.04,37.04,37.01,37.02,35313.0,33.2181,33.2181,33.1912,33.2002,35313.0
2023-08-07 14:10:00,37.02,37.02,36.99,36.99,14486.0,33.2002,33.2002,33.1732,33.1732,14486.0
2023-08-07 14:15:00,36.99,37.0,36.97,37.0,26265.0,33.1732,33.1822,33.1553,33.1822,26265.0
2023-08-07 14:20:00,37.0,37.0,36.97,36.98,17923.0,33.1822,33.1822,33.1553,33.1643,17923.0
2023-08-07 14:25:00,36.98,36.98,36.94,36.96,73985.0,33.1643,33.1643,33.1284,33.1463,73985.0
2023-08-07 14:30:00,36.97,37.01,36.96,37.0,55428.0,33.1553,33.1912,33.1463,33.1822,55428.0
2023-08-07 14:35:00,37.0,37.01,36.97,36.98,46877.0,33.1822,33.1912,33.1553,33.1643,46877.0
2023-08-07 14:40:00,36.99,37.0,36.98,36.98,23241.0,33.1732,33.1822,33.1643,33.1643,23241.0
2023-08-07 14:45:00,36.98,37.0,36.98,36.98,24640.0,33.1643,33.1822,33.1643,33.1643,24640.0
2023-08-07 14:50:00,36.99,36.99,36.97,36.98,28346.0,33.1732,33.1732,33.1553,33.1643,28346.0
2023-08-07 14:55:00,36.98,37.0,36.97,36.99,34719.0,33.1643,33.1822,33.1553,33.1732,34719.0
2023-08-07 15:00:00,36.99,37.02,36.99,37.01,47122.0,33.1732,33.2002,33.1732,33.1912,47122.0
2023-08-07 15:05:00,37.0,37.01,36.98,36.98,39461.0,33.1822,33.1912,33.1643,33.1643,39461.0
2023-08-07 15:10:00,36.98,37.0,36.97,36.98,46229.0,33.1643,33.1822,33.1553,33.1643,46229.0
2023-08-07 15:15:00,36.98,37.0,36.97,36.99,79782.0,33.1643,33.1822,33.1553,33.1732,79782.0
2023-08-07 15:20:00,37.0,37.0,36.97,36.98,49885.0,33.1822,33.1822,33.1553,33.1643,49885.0
2023-08-07 15:25:00,36.98,37.0,36.97,36.97,65796.0,33.1643,33.1822,33.1553,33.1553,65796.0
2023-08-07 15:30:00,36.97,36.98,36.96,36.97,80075.0,33.1553,33.1643,33.1463,33.1553,80075.0
2023-08-07 15:35:00,36.97,36.99,36.96,36.98,109392.0,33.1553,33.1732,33.1463,33.1643,109392.0
2023-08-07 15:40:00,36.98,37.01,36.97,36.98,152876.0,33.1643,33.1912,33.1553,33.1643,152876.0
2023-08-07 15:45:00,36.98,37.01,36.96,36.99,168304.0,33.1643,33.1912,33.1463,33.1732,168304.0
2023-08-07 15:50:00,37.0,37.04,36.99,37.02,367933.0,33.1822,33.2181,33.1732,33.2002,367933.0
2023-08-07 15:55:00,37.02,37.05,37.01,37.05,695379.0,33.2002,33.2271,33.1912,33.2271,695379.0
2023-08-08 09:30:00,36.28,36.29,36.12,36.12,320652.0,32.5365,32.5455,32.393,32.393,320652.0
2023-08-08 09:35:00,36.13,36.15,36.01,36.09,137297.0,32.402,32.4199,32.2944,32.3661,137297.0
2023-08-08 09:40:00,36.09,36.26,36.07,36.22,176192.0,32.3661,32.5186,32.3482,32.4827,176192.0
2023-08-08 09:45:00,36.21,36.31,36.19,36.21,87909.0,32.4737,32.5634,32.4558,32.4737,87909.0
2023-08-08 09:50:00,36.21,36.31,36.2,36.3,102150.0,32.4737,32.5634,32.4648,32.5544,102150.0
2023-08-08 09:55:00,36.29,36.35,36.27,36.35,72821.0,32.5455,32.5993,32.5275,32.5993,72821.0
2023-08-08 10:00:00,36.35,36.39,36.33,36.38,93986.0,32.5993,32.6352,32.5813,32.6262,93986.0
2023-08-08 10:05:00,36.39,36.47,36.38,36.45,55626.0,32.6352,32.7069,32.6262,32.689,55626.0
2023-08-08 10:10:00,36.45,36.46,36.39,36.41,65637.0,32.689,32.6979,32.6352,32.6531,65637.0
2023-08-08 10:15:00,36.41,36.46,36.38,36.45,90159.0,32.6531,32.6979,32.6262,32.689,90159.0
2023-08-08 10:20:00,36.45,36.47,36.41,36.44,71860.0,32.689,32.7069,32.6531,32.68,71860.0
2023-08-08 10:25:00,36.45,36.56,36.44,36.56,45669.0,32.689,32.7876,32.68,32.7876,45669.0
2023-08-08 10:30:00,36.56,36.57,36.49,36.5,43909.0,32.7876,32.7966,32.7248,32.7338,43909.0
2023-08-08 10:35:00,36.5,36.52,36.44,36.48,101953.0,32.7338,32.7517,32.68,32.7159,101953.0
2023-08-08 10:40:00,36.48,36.56,36.46,36.54,36393.0,32.7159,32.7876,32.6979,32.7697,36393.0
2023-08-08 10:45:00,36.55,36.57,36.52,36.55,87575.0,32.7786,32.7966,32.7517,32.7786,87575.0
2023-08-08 10:50:00,36.55,36.62,36.53,36.62,77638.0,32.7786,32.8414,32.7607,32.8414,77638.0
2023-08-08 10:55:00,36.61,36.62,36.55,36.57,122096.0,32.8325,32.8414,32.7786,32.7966,122096.0
2023-08-08 11:00:00,36.58,36.59,36.49,36.51,51323.0,32.8056,32.8145,32.7248,32.7428,51323.0
2023-08-08 11:05:00,36.5,36.55,36.49,36.55,79672.0,32.7338,32.7786,32.7248,32.7786,79672.0
2023-08-08 11:10:00,36.55,36.59,36.53,36.58,43267.0,32.7786,32.8145,32.7607,32.8056,43267.0
2023-08-08 11:15:00,36.58,36.62,36.57,36.62,51919.0,32.8056,32.8414,32.7966,32.8414,51919.0
2023-08-08 11:20:00,36.61,36.62,36.58,36.6,81882.0,32.8325,32.8414,32.8056,32.8235,81882.0
2023-08-08 11:25:00,36.61,36.63,36.59,36.6,77748.0,32.8325,32.8504,32.8145,32.8235,77748.0
2023-08-08 11:30:00,36.6,36.64,36.59,36.62,34853.0,32.8235,32.8594,32.8145,32.8414,34853.0
2023-08-08 11:35:00,36.63,36.66,36.62,36.64,45873.0,32.8504,32.8773,32.8414,32.8594,45873.0
2023-08-08 11:40:00,36.65,36.66,36.62,36.64,39651.0,32.8683,32.8773,32.8414,32.8594,39651.0
2023-08-08 11:45:00,36.64,36.67,36.63,36.66,23236.0,32.8594,32.8863,32.8504,32.8773,23236.0
2023-08-08 11:50:00,36.66,36.68,36.64,36.65,35583.0,32.8773,32.8952,32.8594,32.8683,35583.0
2023-08-08 11:55:00,36.64,36.65,36.61,36.65,27615.0,32.8594,32.8683,32.8325,32.8683,27615.0
2023-08-08 12:00:00,36.64,36.68,36.63,36.65,38816.0,32.8594,32.8952,32.8504,32.8683,38816.0
2023-08-08 12:05:00,36.66,36.67,36.65,36.67,38566.0,32.8773,32.8863,32.8683,32.8863,38566.0
2023-08-08 12:10:00,36.66,36.69,36.66,36.68,29379.0,32.8773,32.9042,32.8773,32.8952,29379.0
2023-08-08 12:15:00,36.69,36.71,36.68,36.71,21326.0,32.9042,32.9221,32.8952,32.9221,21326.0
2023-08-08 12:20:00,36.72,36.73,36.7,36.72,25921.0,32.9311,32.9401,32.9132,32.9311,25921.0
2023-08-08 12:25:00,36.72,36.73,36.72,36.73,26346.0,32.9311,32.9401,32.9311,32.9401,26346.0
2023-08-08 12:30:00,36.73,36.78,36.73,36.77,26524.0,32.9401,32.9849,32.9401,32.9759,26524.0
2023-08-08 12:35:00,36.77,36.78,36.75,36.77,55210.0,32.9759,32.9849,32.958,32.9759,55210.0
2023-08-08 12:40:00,36.77,36.78,36.74,36.75,23164.0,32.9759,32.9849,32.949,32.958,23164.0
2023-08-08 12:45:00,36.74,36.76,36.73,36.73,22307.0,32.949,32.967,32.9401,32.9401,22307.0
2023-08-08 12:50:00,36.73,36.73,36.7,36.72,41295.0,32.9401,32.9401,32.9132,32.9311,41295.0
2023-08-08 12:55:00,36.73,36.76,36.72,36.75,152972.0,32.9401,32.967,32.9311,32.958,152972.0
2023-08-08 13:00:00,36.75,36.77,36.73,36.77,28133.0,32.958,32.9759,32.9401,32.9759,28133.0
2023-08-08 13:05:00,36.77,36.78,36.73,36.76,32290.0,32.9759,32.9849,32.9401,32.967,32290.0
2023-08-08 13:10:00,36.76,36.76,36.73,36.74,35653.0,32.967,32.967,32.9401,32.949,35653.0
2023-08-08 13:15:00,36.74,36.75,36.73,36.75,46661.0,32.949,32.958,32.9401,32.958,46661.0
2023-08-08 13:20:00,36.75,36.78,36.74,36.76,90250.0,32.958,32.9849,32.949,32.967,90250.0
2023-08-08 13:25:00,36.76,36.79,36.74,36.79,18264.0,32.967,32.9939,32.949,32.9939,18264.0
2023-08-08 13:30:00,36.79,36.81,36.78,36.78,71313.0,32.9939,33.0118,32.9849,32.9849,71313.0
2023-08-08 13:35:00,36.78,36.82,36.78,36.82,52183.0,32.9849,33.0208,32.9849,33.0208,52183.0
2023-08-08 13:40:00,36.82,36.86,36.82,36.84,47483.0,33.0208,33.0567,33.0208,33.0387,47483.0
2023-08-08 13:45:00,36.84,36.85,36.8,36.8,41732.0,33.0387,33.0477,33.0029,33.0029,41732.0
2023-08-08 13:50:00,36.8,36.85,36.8,36.84,21627.0,33.0029,33.0477,33.0029,33.0387,21627.0
2023-08-08 13:55:00,36.84,36.87,36.83,36.86,24634.0,33.0387,33.0656,33.0298,33.0567,24634.0
2023-08-08 14:00:00,36.85,36.86,36.81,36.82,36625.0,33.0477,33.0567,33.0118,33.0208,36625.0
2023-08-08 14:05:00,36.82,36.84,36.8,36.83,39157.0,33.0208,33.0387,33.0029,33.0298,39157.0
2023-08-08 14:10:00,36.83,36.85,36.81,36.85,38343.0,33.0298,33.0477,33.0118,33.0477,38343.0
2023-08-08 14:15:00,36.84,36.85,36.83,36.84,29092.0,33.0387,33.0477,33.0298,33.0387,29092.0
2023-08-08 14:20:00,36.84,36.88,36.84,36.87,32385.0,33.0387,33.0746,33.0387,33.0656,32385.0
2023-08-08 14:25:00,36.88,36.88,36.87,36.88,23669.0,33.0746,33.0746,33.0656,33.0746,23669.0
2023-08-08 14:30:00,36.88,36.91,36.88,36.9,37391.0,33.0746,33.1015,33.0746,33.0925,37391.0
2023-08-08 14:35:00,36.9,36.9,36.86,36.88,35560.0,33.0925,33.0925,33.0567,33.0746,35560.0
2023-08-08 14:40:00,36.87,36.88,36.84,36.84,29540.0,33.0656,33.0746,33.0387,33.0387,29540.0
2023-08-08 14:45:00,36.84,36.85,36.84,36.84,18122.0,33.0387,33.0477,33.0387,33.0387,18122.0
2023-08-08 14:50:00,36.84,36.87,36.84,36.87,34281.0,33.0387,33.0656,33.0387,33.0656,34281.0
2023-08-08 14:55:00,36.87,36.92,36.86,36.9,137323.0,33.0656,33.1105,33.0567,33.0925,137323.0
2023-08-08 15:00:00,36.9,36.94,36.89,36.93,105065.0,33.0925,33.1284,33.0836,33.1194,105065.0
2023-08-08 15:05:00,36.93,36.93,36.9,36.92,129314.0,33.1194,33.1194,33.0925,33.1105,129314.0
2023-08-08 15:10:00,36.91,36.94,36.91,36.93,60600.0,33.1015,33.1284,33.1015,33.1194,60600.0
2023-08-08 15:15:00,36.93,36.94,36.91,36.91,115285.0,33.1194,33.1284,33.1015,33.1015,115285.0
2023-08-08 15:20:00,36.91,36.95,36.91,36.94,87478.0,33.1015,33.1374,33.1015,33.1284,87478.0
2023-08-08 15:25:00,36.94,36.96,36.94,36.95,91916.0,33.1284,33.1463,33.1284,33.1374,91916.0
2023-08-08 15:30:00,36.95,36.96,36.92,36.93,75521.0,33.1374,33.1463,33.1105,33.1194,75521.0
2023-08-08 15:35:00,36.93,36.97,36.92,36.96,162125.0,33.1194,33.1553,33.1105,33.1463,162125.0
2023-08-08 15:40:00,36.96,36.98,36.94,36.97,164370.0,33.1463,33.1643,33.1284,33.1553,164370.0
2023-08-08 15:45:00,36.97,36.97,36.94,36.95,186053.0,33.1553,33.1553,33.1284,33.1374,186053.0
2023-08-08 15:50:00,36.95,36.98,36.95,36.97,187071.0,33.1374,33.1643,33.1374,33.1553,187071.0
2023-08-08 15:55:00,36.96,36.99,36.95,36.98,324311.0,33.1463,33.1732,33.1374,33.1643,324311.0
2023-08-09 09:30:00,37.49,37.54,37.42,37.54,346350.0,33.6217,33.6665,33.5589,33.6665,346350.0
2023-08-09 09:35:00,37.55,37.61,37.5,37.55,187777.0,33.6755,33.7293,33.6306,33.6755,187777.0
2023-08-09 09:40:00,37.56,37.67,37.55,37.63,126957.0,33.6844,33.7831,33.6755,33.7472,126957.0
2023-08-09 09:45:00,37.63,37.69,37.6,37.62,122068.0,33.7472,33.801,33.7203,33.7382,122068.0
2023-08-09 09:50:00,37.62,37.64,37.57,37.59,72265.0,33.7382,33.7562,33.6934,33.7113,72265.0
2023-08-09 09:55:00,37.59,37.72,37.59,37.69,98197.0,33.7113,33.8279,33.7113,33.801,98197.0
2023-08-09 10:00:00,37.7,37.78,37.69,37.77,101802.0,33.81,33.8817,33.801,33.8728,101802.0
2023-08-09 10:05:00,37.77,37.77,37.67,37.69,176901.0,33.8728,33.8728,33.7831,33.801,176901.0
2023-08-09 10:10:00,37.7,37.7,37.62,37.65,192773.0,33.81,33.81,33.7382,33.7651,192773.0
2023-08-09 10:15:00,37.65,37.69,37.63,37.66,62572.0,33.7651,33.801,33.7472,33.7741,62572.0
2023-08-09 10:20:00,37.66,37.7,37.64,37.68,76858.0,33.7741,33.81,33.7562,33.7921,76858.0
2023-08-09 10:25:00,37.68,37.7,37.64,37.66,69267.0,33.7921,33.81,33.7562,33.7741,69267.0
2023-08-09 10:30:00,37.66,37.68,37.62,37.64,89920.0,33.7741,33.7921,33.7382,33.7562,89920.0
2023-08-09 10:35:00,37.63,37.72,37.62,37.68,107752.0,33.7472,33.8279,33.7382,33.7921,107752.0
2023-08-09 10:40:00,37.67,37.72,37.67,37.7,116751.0,33.7831,33.8279,33.7831,33.81,116751.0
2023-08-09 10:45:00,37.7,37.72,37.67,37.69,58313.0,33.81,33.8279,33.7831,33.801,58313.0
2023-08-09 10:50:00,37.68,37.7,37.62,37.63,159662.0,33.7921,33.81,33.7382,33.7472,159662.0
2023-08-09 10:55:00,37.63,37.66,37.61,37.63,124769.0,33.7472,33.7741,33.7293,33.7472,124769.0
2023-08-09 11:00:00,37.64,37.66,37.59,37.66,79512.0,33.7562,33.7741,33.7113,33.7741,79512.0
2023-08-09 11:05:00,37.66,37.67,37.63,37.66,52953.0,33.7741,33.7831,33.7472,33.7741,52953.0
2023-08-09 11:10:00,37.66,37.67,37.58,37.59,91926.0,33.7741,33.7831,33.7024,33.7113,91926.0
2023-08-09 11:15:00,37.59,37.62,37.56,37.57,92348.0,33.7113,33.7382,33.6844,33.6934,92348.0
2023-08-09 11:20:00,37.57,37.58,37.52,37.53,48400.0,33.6934,33.7024,33.6486,33.6575,48400.0
2023-08-09 11:25:00,37.52,37.54,37.48,37.48,68738.0,33.6486,33.6665,33.6127,33.6127,68738.0
2023-08-09 11:30:00,37.48,37.54,37.45,37.54,129568.0,33.6127,33.6665,33.5858,33.6665,129568.0
2023-08-09 11:35:00,37.53,37.57,37.53,37.55,74866.0,33.6575,33.6934,33.6575,33.6755,74866.0
2023-08-09 11:40:00,37.55,37.56,37.5,37.51,30325.0,33.6755,33.6844,33.6306,33.6396,30325.0
2023-08-09 11:45:00,37.51,37.52,37.43,37.44,71352.0,33.6396,33.6486,33.5678,33.5768,71352.0
2023-08-09 11:50:00,37.44,37.46,37.4,37.4,37706.0,33.5768,33.5948,33.5409,33.5409,37706.0
2023-08-09 11:55:00,37.4,37.41,37.37,37.41,42098.0,33.5409,33.5499,33.514,33.5499,42098.0
2023-08-09 12:00:00,37.41,37.43,37.38,37.38,42013.0,33.5499,33.5678,33.523,33.523,42013.0
2023-08-09 12:05:00,37.37,37.44,37.37,37.4,53299.0,33.514,33.5768,33.514,33.5409,53299.0
2023-08-09 12:10:00,37.4,37.41,37.36,37.39,33545.0,33.5409,33.5499,33.5051,33.532,33545.0
2023-08-09 12:15:00,37.39,37.4,37.35,37.37,52610.0,33.532,33.5409,33.4961,33.514,52610.0
2023-08-09 12:20:00,37.37,37.37,37.35,37.36,48456.0,33.514,33.514,33.4961,33.5051,48456.0
2023-08-09 12:25:00,37.36,37.36,37.3,37.31,90393.0,33.5051,33.5051,33.4513,33.4602,90393.0
2023-08-09 12:30:00,37.32,37.36,37.28,37.36,60712.0,33.4692,33.5051,33.4333,33.5051,60712.0
2023-08-09 12:35:00,37.36,37.38,37.34,37.37,41935.0,33.5051,33.523,33.4871,33.514,41935.0
2023-08-09 12:40:00,37.37,37.38,37.33,37.33,33948.0,33.514,33.523,33.4782,33.4782,33948.0
2023-08-09 12:45:00,37.33,37.37,37.31,37.37,112560.0,33.4782,33.514,33.4602,33.514,112560.0
2023-08-09 12:50:00,37.37,37.38,37.33,37.38,61076.0,33.514,33.523,33.4782,33.523,61076.0
2023-08-09 12:55:00,37.38,37.42,37.37,37.41,30736.0,33.523,33.5589,33.514,33.5499,30736.0
2023-08-09 13:00:00,37.41,37.45,37.41,37.44,42974.0,33.5499,33.5858,33.5499,33.5768,42974.0
2023-08-09 13:05:00,37.44,37.48,37.44,37.45,33499.0,33.5768,33.6127,33.5768,33.5858,33499.0
2023-08-09 13:10:00,37.45,37.48,37.44,37.47,22386.0,33.5858,33.6127,33.5768,33.6037,22386.0
2023-08-09 13:15:00,37.47,37.48,37.46,37.47,11086.0,33.6037,33.6127,33.5948,33.6037,11086.0
2023-08-09 13:20:00,37.47,37.48,37.45,37.45,39992.0,33.6037,33.6127,33.5858,33.5858,39992.0
2023-08-09 13:25:00,37.45,37.46,37.44,37.45,41020.0,33.5858,33.5948,33.5768,33.5858,41020.0
2023-08-09 13:30:00,37.46,37.46,37.44,37.45,23610.0,33.5948,33.5948,33.5768,33.5858,23610.0
2023-08-09 13:35:00,37.45,37.49,37.45,37.48,32549.0,33.5858,33.6217,33.5858,33.6127,32549.0
2023-08-09 13:40:00,37.49,37.49,37.47,37.48,23347.0,33.6217,33.6217,33.6037,33.6127,23347.0
2023-08-09 13:45:00,37.48,37.49,37.45,37.45,29991.0,33.6127,33.6217,33.5858,33.5858,29991.0
2023-08-09 13:50:00,37.45,37.47,37.45,37.47,25049.0,33.5858,33.6037,33.5858,33.6037,25049.0
2023-08-09 13:55:00,37.47,37.47,37.44,37.45,49598.0,33.6037,33.6037,33.5768,33.5858,49598.0
2023-08-09 14:00:00,37.45,37.46,37.44,37.46,55703.0,33.5858,33.5948,33.5768,33.5948,55703.0
2023-08-09 14:05:00,37.45,37.48,37.45,37.47,41401.0,33.5858,33.6127,33.5858,33.6037,41401.0
2023-08-09 14:10:00,37.47,37.5,37.45,37.5,45605.0,33.6037,33.6306,33.5858,33.6306,45605.0
2023-08-09 14:15:00,37.5,37.54,37.49,37.54,40156.0,33.6306,33.6665,33.6217,33.6665,40156.0
2023-08-09 14:20:00,37.53,37.55,37.53,37.55,39134.0,33.6575,33.6755,33.6575,33.6755,39134.0
2023-08-09 14:25:00,37.55,37.56,37.54,37.55,52211.0,33.6755,33.6844,33.6665,33.6755,52211.0
2023-08-09 14:30:00,37.55,37.55,37.53,37.54,63454.0,33.6755,33.6755,33.6575,33.6665,63454.0
2023-08-09 14:35:00,37.54,37.55,37.52,37.53,18832.0,33.6665,33.6755,33.6486,33.6575,18832.0
2023-08-09 14:40:00,37.53,37.53,37.49,37.49,17434.0,33.6575,33.6575,33.6217,33.6217,17434.0
2023-08-09 14:45:00,37.49,37.53,37.49,37.53,36781.0,33.6217,33.6575,33.6217,33.6575,36781.0
2023-08-09 14:50:00,37.53,37.53,37.5,37.5,18390.0,33.6575,33.6575,33.6306,33.6306,18390.0
2023-08-09 14:55:00,37.51,37.54,37.51,37.52,27968.0,33.6396,33.6665,33.6396,33.6486,27968.0
2023-08-09 15:00:00,37.52,37.55,37.52,37.55,76273.0,33.6486,33.6755,33.6486,33.6755,76273.0
2023-08-09 15:05:00,37.55,37.55,37.51,37.53,49307.0,33.6755,33.6755,33.6396,33.6575,49307.0
2023-08-09 15:10:00,37.52,37.56,37.51,37.55,65033.0,33.6486,33.6844,33.6396,33.6755,65033.0
2023-08-09 15:15:00,37.55,37.56,37.53,37.54,44836.0,33.6755,33.6844,33.6575,33.6665,44836.0
2023-08-09 15:20:00,37.54,37.56,37.53,37.53,88385.0,33.6665,33.6844,33.6575,33.6575,88385.0
2023-08-09 15:25:00,37.54,37.54,37.5,37.51,86590.0,33.6665,33.6665,33.6306,33.6396,86590.0
2023-08-09 15:30:00,37.51,37.53,37.5,37.53,103082.0,33.6396,33.6575,33.6306,33.6575,103082.0
2023-08-09 15:35:00,37.53,37.53,37.47,37.47,102882.0,33.6575,33.6575,33.6037,33.6037,102882.0
2023-08-09 15:40:00,37.47,37.47,37.43,37.43,107631.0,33.6037,33.6037,33.5678,33.5678,107631.0
2023-08-09 15:45:00,37.43,37.44,37.41,37.43,178409.0,33.5678,33.5768,33.5499,33.5678,178409.0
2023-08-09 15:50:00,37.42,37.43,37.36,37.38,280217.0,33.5589,33.5678,33.5051,33.523,280217.0
2023-08-09 15:55:00,37.38,37.43,37.35,37.42,639847.0,33.523,33.5678,33.4961,33.5589,639847.0
2023-08-10 09:30:00,37.49,37.56,37.42,37.46,358408.0,34.0172,34.0807,33.9537,33.99,358408.0
2023-08-10 09:35:00,37.47,37.54,37.45,37.47,132219.0,33.999,34.0625,33.9809,33.999,132219.0
2023-08-10 09:40:00,37.47,37.5,37.42,37.49,146517.0,33.999,34.0262,33.9537,34.0172,146517.0
2023-08-10 09:45:00,37.48,37.6,37.47,37.55,185822.0,34.0081,34.117,33.999,34.0716,185822.0
2023-08-10 09:50:00,37.55,37.57,37.51,37.55,78719.0,34.0716,34.0898,34.0353,34.0716,78719.0
2023-08-10 09:55:00,37.55,37.58,37.51,37.58,83814.0,34.0716,34.0988,34.0353,34.0988,83814.0
2023-08-10 10:00:00,37.59,37.64,37.58,37.61,113459.0,34.1079,34.1533,34.0988,34.1261,113459.0
2023-08-10 10:05:00,37.62,37.63,37.57,37.58,98632.0,34.1351,34.1442,34.0898,34.0988,98632.0
2023-08-10 10:10:00,37.57,37.58,37.5,37.51,126277.0,34.0898,34.0988,34.0262,34.0353,126277.0
2023-08-10 10:15:00,37.51,37.54,37.46,37.49,102691.0,34.0353,34.0625,33.99,34.0172,102691.0
2023-08-10 10:20:00,37.49,37.51,37.46,37.5,92650.0,34.0172,34.0353,33.99,34.0262,92650.0
2023-08-10 10:25:00,37.49,37.55,37.47,37.55,78321.0,34.0172,34.0716,33.999,34.0716,78321.0
2023-08-10 10:30:00,37.54,37.54,37.48,37.51,114141.0,34.0625,34.0625,34.0081,34.0353,114141.0
2023-08-10 10:35:00,37.51,37.51,37.42,37.45,87033.0,34.0353,34.0353,33.9537,33.9809,87033.0
2023-08-10 10:40:00,37.45,37.47,37.34,37.36,124900.0,33.9809,33.999,33.8811,33.8992,124900.0
2023-08-10 10:45:00,37.36,37.38,37.3,37.37,109572.0,33.8992,33.9174,33.8448,33.9083,109572.0
2023-08-10 10:50:00,37.37,37.42,37.36,37.42,63788.0,33.9083,33.9537,33.8992,33.9537,63788.0
2023-08-10 10:55:00,37.42,37.47,37.4,37.41,75115.0,33.9537,33.999,33.9355,33.9446,75115.0
2023-08-10 11:00:00,37.41,37.42,37.36,37.39,145824.0,33.9446,33.9537,33.8992,33.9264,145824.0
2023-08-10 11:05:00,37.39,37.45,37.37,37.41,67825.0,33.9264,33.9809,33.9083,33.9446,67825.0
2023-08-10 11:10:00,37.41,37.45,37.38,37.44,100664.0,33.9446,33.9809,33.9174,33.9718,100664.0
2023-08-10 11:15:00,37.43,37.46,37.38,37.45,90288.0,33.9627,33.99,33.9174,33.9809,90288.0
2023-08-10 11:20:00,37.45,37.46,37.4,37.44,72704.0,33.9809,33.99,33.9355,33.9718,72704.0
2023-08-10 11:25:00,37.44,37.47,37.42,37.43,58489.0,33.9718,33.999,33.9537,33.9627,58489.0
2023-08-10 11:30:00,37.43,37.48,37.42,37.47,88547.0,33.9627,34.0081,33.9537,33.999,88547.0
2023-08-10 11:35:00,37.47,37.49,37.46,37.49,47617.0,33.999,34.0172,33.99,34.0172,47617.0
2023-08-10 11:40:00,37.48,37.51,37.44,37.45,55501.0,34.0081,34.0353,33.9718,33.9809,55501.0
2023-08-10 11:45:00,37.45,37.47,37.42,37.47,40749.0,33.9809,33.999,33.9537,33.999,40749.0
2023-08-10 11:50:00,37.47,37.49,37.43,37.48,67064.0,33.999,34.0172,33.9627,34.0081,67064.0
2023-08-10 11:55:00,37.48,37.54,37.47,37.52,79794.0,34.0081,34.0625,33.999,34.0444,79794.0
2023-08-10 12:00:00,37.52,37.54,37.48,37.52,48087.0,34.0444,34.0625,34.0081,34.0444,48087.0
2023-08-10 12:05:00,37.52,37.53,37.47,37.48,38490.0,34.0444,34.0535,33.999,34.0081,38490.0
2023-08-10 12:10:00,37.47,37.48,37.43,37.44,55691.0,33.999,34.0081,33.9627,33.9718,55691.0
2023-08-10 12:15:00,37.43,37.44,37.4,37.41,100551.0,33.9627,33.9718,33.9355,33.9446,100551.0
2023-08-10 12:20:00,37.41,37.43,37.39,37.41,65193.0,33.9446,33.9627,33.9264,33.9446,65193.0
2023-08-10 12:25:00,37.41,37.41,37.33,37.35,69356.0,33.9446,33.9446,33.872,33.8901,69356.0
2023-08-10 12:30:00,37.34,37.39,37.33,37.38,39771.0,33.8811,33.9264,33.872,33.9174,39771.0
2023-08-10 12:35:00,37.38,37.45,37.37,37.44,59276.0,33.9174,33.9809,33.9083,33.9718,59276.0
2023-08-10 12:40:00,37.45,37.45,37.38,37.39,33813.0,33.9809,33.9809,33.9174,33.9264,33813.0
2023-08-10 12:45:00,37.38,37.42,37.38,37.39,34625.0,33.9174,33.9537,33.9174,33.9264,34625.0
2023-08-10 12:50:00,37.39,37.39,37.33,37.35,41707.0,33.9264,33.9264,33.872,33.8901,41707.0
2023-08-10 12:55:00,37.35,37.35,37.27,37.29,25750.0,33.8901,33.8901,33.8176,33.8357,25750.0
2023-08-10 13:00:00,37.29,37.32,37.28,37.32,39696.0,33.8357,33.8629,33.8266,33.8629,39696.0
2023-08-10 13:05:00,37.32,37.34,37.29,37.3,43165.0,33.8629,33.8811,33.8357,33.8448,43165.0
2023-08-10 13:10:00,37.29,37.31,37.27,37.3,30607.0,33.8357,33.8538,33.8176,33.8448,30607.0
2023-08-10 13:15:00,37.31,37.32,37.25,37.27,18550.0,33.8538,33.8629,33.7994,33.8176,18550.0
2023-08-10 13:20:00,37.27,37.28,37.22,37.23,54202.0,33.8176,33.8266,33.7722,33.7813,54202.0
2023-08-10 13:25:00,37.23,37.26,37.22,37.23,42535.0,33.7813,33.8085,33.7722,33.7813,42535.0
2023-08-10 13:30:00,37.22,37.23,37.19,37.21,93943.0,33.7722,33.7813,33.745,33.7631,93943.0
2023-08-10 13:35:00,37.2,37.23,37.17,37.18,48927.0,33.754,33.7813,33.7268,33.7359,48927.0
2023-08-10 13:40:00,37.19,37.19,37.12,37.14,39227.0,33.745,33.745,33.6814,33.6996,39227.0
2023-08-10 13:45:00,37.14,37.19,37.14,37.17,36696.0,33.6996,33.745,33.6996,33.7268,36696.0
2023-08-10 13:50:00,37.17,37.19,37.14,37.16,31616.0,33.7268,33.745,33.6996,33.7177,31616.0
2023-08-10 13:55:00,37.15,37.15,37.04,37.05,99065.0,33.7087,33.7087,33.6089,33.6179,99065.0
2023-08-10 14:00:00,37.05,37.06,37.01,37.04,53324.0,33.6179,33.627,33.5816,33.6089,53324.0
2023-08-10 14:05:00,37.04,37.1,37.04,37.08,63477.0,33.6089,33.6633,33.6089,33.6452,63477.0
2023-08-10 14:10:00,37.08,37.13,37.07,37.12,88764.0,33.6452,33.6905,33.6361,33.6814,88764.0
2023-08-10 14:15:00,37.13,37.14,37.09,37.11,92838.0,33.6905,33.6996,33.6542,33.6724,92838.0
2023-08-10 14:20:00,37.11,37.15,37.1,37.14,61797.0,33.6724,33.7087,33.6633,33.6996,61797.0
2023-08-10 14:25:00,37.14,37.16,37.11,37.13,67955.0,33.6996,33.7177,33.6724,33.6905,67955.0
2023-08-10 14:30:00,37.13,37.14,37.09,37.1,65852.0,33.6905,33.6996,33.6542,33.6633,65852.0
2023-08-10 14:35:00,37.09,37.13,37.09,37.13,70326.0,33.6542,33.6905,33.6542,33.6905,70326.0
2023-08-10 14:40:00,37.13,37.14,37.09,37.13,49563.0,33.6905,33.6996,33.6542,33.6905,49563.0
2023-08-10 14:45:00,37.13,37.17,37.11,37.15,55507.0,33.6905,33.7268,33.6724,33.7087,55507.0
2023-08-10 14:50:00,37.15,37.18,37.14,37.18,30592.0,33.7087,33.7359,33.6996,33.7359,30592.0
2023-08-10 14:55:00,37.18,37.22,37.17,37.21,37180.0,33.7359,33.7722,33.7268,33.7631,37180.0
2023-08-10 15:00:00,37.2,37.21,37.13,37.16,68703.0,33.754,33.7631,33.6905,33.7177,68703.0
2023-08-10 15:05:00,37.16,37.19,37.14,37.16,36839.0,33.7177,33.745,33.6996,33.7177,36839.0
2023-08-10 15:10:00,37.16,37.18,37.15,37.18,82640.0,33.7177,33.7359,33.7087,33.7359,82640.0
2023-08-10 15:15:00,37.18,37.2,37.17,37.18,58983.0,33.7359,33.754,33.7268,33.7359,58983.0
2023-08-10 15:20:00,37.17,37.2,37.14,37.15,95860.0,33.7268,33.754,33.6996,33.7087,95860.0
2023-08-10 15:25:00,37.15,37.15,37.09,37.11,90289.0,33.7087,33.7087,33.6542,33.6724,90289.0
2023-08-10 15:30:00,37.11,37.11,37.07,37.08,60058.0,33.6724,33.6724,33.6361,33.6452,60058.0
2023-08-10 15:35:00,37.07,37.11,37.06,37.09,104801.0,33.6361,33.6724,33.627,33.6542,104801.0
2023-08-10 15:40:00,37.09,37.09,37.04,37.04,74510.0,33.6542,33.6542,33.6089,33.6089,74510.0
2023-08-10 15:45:00,37.04,37.1,37.03,37.08,102589.0,33.6089,33.6633,33.5998,33.6452,102589.0
2023-08-10 15:50:00,37.07,37.11,37.06,37.09,226715.0,33.6361,33.6724,33.627,33.6542,226715.0
2023-08-10 15:55:00,37.09,37.1,37.06,37.08,354270.0,33.6542,33.6633,33.627,33.6452,354270.0
2023-08-11 09:30:00,36.7,36.85,36.7,36.82,222228.0,33.3004,33.4365,33.3004,33.4092,222228.0
2023-08-11 09:35:00,36.83,36.99,36.83,36.95,211074.0,33.4183,33.5635,33.4183,33.5272,211074.0
2023-08-11 09:40:00,36.97,36.97,36.89,36.94,131446.0,33.5453,33.5453,33.4728,33.5181,131446.0
2023-08-11 09:45:00,36.95,36.95,36.82,36.83,133261.0,33.5272,33.5272,33.4092,33.4183,133261.0
2023-08-11 09:50:00,36.83,36.88,36.82,36.85,91006.0,33.4183,33.4637,33.4092,33.4365,91006.0
2023-08-11 09:55:00,36.86,36.91,36.85,36.86,65318.0,33.4455,33.4909,33.4365,33.4455,65318.0
2023-08-11 10:00:00,36.87,36.98,36.86,36.96,112736.0,33.4546,33.5544,33.4455,33.5363,112736.0
2023-08-11 10:05:00,36.97,37.0,36.92,36.94,57098.0,33.5453,33.5726,33.5,33.5181,57098.0
2023-08-11 10:10:00,36.94,36.98,36.88,36.97,128160.0,33.5181,33.5544,33.4637,33.5453,128160.0
2023-08-11 10:15:00,36.96,37.01,36.95,36.98,79160.0,33.5363,33.5816,33.5272,33.5544,79160.0
2023-08-11 10:20:00,36.98,37.07,36.98,37.07,126760.0,33.5544,33.6361,33.5544,33.6361,126760.0
2023-08-11 10:25:00,37.06,37.06,37.0,37.04,73892.0,33.627,33.627,33.5726,33.6089,73892.0
2023-08-11 10:30:00,37.04,37.06,37.0,37.01,90688.0,33.6089,33.627,33.5726,33.5816,90688.0
2023-08-11 10:35:00,37.0,37.1,36.98,37.09,68987.0,33.5726,33.6633,33.5544,33.6542,68987.0
2023-08-11 10:40:00,37.1,37.12,37.05,37.08,60671.0,33.6633,33.6814,33.6179,33.6452,60671.0
2023-08-11 10:45:00,37.08,37.12,37.07,37.11,54689.0,33.6452,33.6814,33.6361,33.6724,54689.0
2023-08-11 10:50:00,37.11,37.11,37.05,37.07,73850.0,33.6724,33.6724,33.6179,33.6361,73850.0
2023-08-11 10:55:00,37.06,37.12,37.05,37.09,101110.0,33.627,33.6814,33.6179,33.6542,101110.0
2023-08-11 11:00:00,37.1,37.13,37.08,37.1,84897.0,33.6633,33.6905,33.6452,33.6633,84897.0
2023-08-11 11:05:00,37.11,37.11,37.07,37.08,46142.0,33.6724,33.6724,33.6361,33.6452,46142.0
2023-08-11 11:10:00,37.09,37.1,37.03,37.07,68934.0,33.6542,33.6633,33.5998,33.6361,68934.0
2023-08-11 11:15:00,37.08,37.09,37.04,37.06,88187.0,33.6452,33.6542,33.6089,33.627,88187.0
2023-08-11 11:20:00,37.07,37.08,37.01,37.01,51952.0,33.6361,33.6452,33.5816,33.5816,51952.0
2023-08-11 11:25:00,37.01,37.03,36.99,37.02,44654.0,33.5816,33.5998,33.5635,33.5907,44654.0
2023-08-11 11:30:00,37.02,37.03,36.98,37.02,81255.0,33.5907,33.5998,33.5544,33.5907,81255.0
2023-08-11 11:35:00,37.02,37.06,37.01,37.02,68255.0,33.5907,33.627,33.5816,33.5907,68255.0
2023-08-11 11:40:00,37.03,37.04,36.98,36.99,52190.0,33.5998,33.6089,33.5544,33.5635,52190.0
2023-08-11 11:45:00,37.0,37.03,36.97,37.01,70342.0,33.5726,33.5998,33.5453,33.5816,70342.0
2023-08-11 11:50:00,37.01,37.05,37.01,37.04,25093.0,33.5816,33.6179,33.5816,33.6089,25093.0
2023-08-11 11:55:00,37.04,37.09,37.02,37.09,49531.0,33.6089,33.6542,33.5907,33.6542,49531.0
2023-08-11 12:00:00,37.09,37.11,37.06,37.08,45965.0,33.6542,33.6724,33.627,33.6452,45965.0
2023-08-11 12:05:00,37.08,37.13,37.08,37.13,35991.0,33.6452,33.6905,33.6452,33.6905,35991.0
2023-08-11 12:10:00,37.13,37.16,37.12,37.16,25139.0,33.6905,33.7177,33.6814,33.7177,25139.0
2023-08-11 12:15:00,37.16,37.17,37.15,37.16,47105.0,33.7177,33.7268,33.7087,33.7177,47105.0
2023-08-11 12:20:00,37.16,37.18,37.14,37.14,50800.0,33.7177,33.7359,33.6996,33.6996,50800.0
2023-08-11 12:25:00,37.14,37.15,37.09,37.14,39541.0,33.6996,33.7087,33.6542,33.6996,39541.0
2023-08-11 12:30:00,37.14,37.16,37.14,37.16,23547.0,33.6996,33.7177,33.6996,33.7177,23547.0
2023-08-11 12:35:00,37.16,37.16,37.1,37.13,29456.0,33.7177,33.7177,33.6633,33.6905,29456.0
2023-08-11 12:40:00,37.12,37.13,37.08,37.09,51336.0,33.6814,33.6905,33.6452,33.6542,51336.0
2023-08-11 12:45:00,37.1,37.12,37.09,37.11,38151.0,33.6633,33.6814,33.6542,33.6724,38151.0
2023-08-11 12:50:00,37.1,37.13,37.09,37.11,26815.0,33.6633,33.6905,33.6542,33.6724,26815.0
2023-08-11 12:55:00,37.11,37.11,37.08,37.09,33601.0,33.6724,33.6724,33.6452,33.6542,33601.0
2023-08-11 13:00:00,37.09,37.1,37.08,37.09,22118.0,33.6542,33.6633,33.6452,33.6542,22118.0
2023-08-11 13:05:00,37.09,37.1,37.05,37.07,39804.0,33.6542,33.6633,33.6179,33.6361,39804.0
2023-08-11 13:10:00,37.07,37.08,37.05,37.07,33359.0,33.6361,33.6452,33.6179,33.6361,33359.0
2023-08-11 13:15:00,37.07,37.09,37.06,37.07,22385.0,33.6361,33.6542,33.627,33.6361,22385.0
2023-08-11 13:20:00,37.07,37.09,37.06,37.08,22163.0,33.6361,33.6542,33.627,33.6452,22163.0
2023-08-11 13:25:00,37.08,37.09,37.06,37.09,53291.0,33.6452,33.6542,33.627,33.6542,53291.0
2023-08-11 13:30:00,37.09,37.09,37.05,37.05,70567.0,33.6542,33.6542,33.6179,33.6179,70567.0
2023-08-11 13:35:00,37.05,37.07,37.05,37.06,29683.0,33.6179,33.6361,33.6179,33.627,29683.0
2023-08-11 13:40:00,37.07,37.08,37.03,37.05,34470.0,33.6361,33.6452,33.5998,33.6179,34470.0
2023-08-11 13:45:00,37.05,37.07,37.03,37.05,32930.0,33.6179,33.6361,33.5998,33.6179,32930.0
2023-08-11 13:50:00,37.05,37.05,37.03,37.05,33739.0,33.6179,33.6179,33.5998,33.6179,33739.0
2023-08-11 13:55:00,37.05,37.06,37.02,37.06,41875.0,33.6179,33.627,33.5907,33.627,41875.0
2023-08-11 14:00:00,37.06,37.08,37.05,37.07,44579.0,33.627,33.6452,33.6179,33.6361,44579.0
2023-08-11 14:05:00,37.07,37.09,37.05,37.05,56298.0,33.6361,33.6542,33.6179,33.6179,56298.0
2023-08-11 14:10:00,37.05,37.07,37.03,37.05,42191.0,33.6179,33.6361,33.5998,33.6179,42191.0
2023-08-11 14:15:00,37.05,37.07,37.03,37.07,30879.0,33.6179,33.6361,33.5998,33.6361,30879.0
2023-08-11 14:20:00,37.07,37.11,37.05,37.11,56402.0,33.6361,33.6724,33.6179,33.6724,56402.0
2023-08-11 14:25:00,37.11,37.13,37.07,37.08,74894.0,33.6724,33.6905,33.6361,33.6452,74894.0
2023-08-11 14:30:00,37.08,37.11,37.07,37.09,36170.0,33.6452,33.6724,33.6361,33.6542,36170.0
2023-08-11 14:35:00,37.09,37.12,37.07,37.12,25668.0,33.6542,33.6814,33.6361,33.6814,25668.0
2023-08-11 14:40:00,37.12,37.12,37.08,37.09,65583.0,33.6814,33.6814,33.6452,33.6542,65583.0
2023-08-11 14:45:00,37.09,37.11,37.08,37.11,34813.0,33.6542,33.6724,33.6452,33.6724,34813.0
2023-08-11 14:50:00,37.1,37.11,37.08,37.09,45993.0,33.6633,33.6724,33.6452,33.6542,45993.0
2023-08-11 14:55:00,37.09,37.11,37.07,37.11,35720.0,33.6542,33.6724,33.6361,33.6724,35720.0
2023-08-11 15:00:00,37.11,37.11,37.07,37.1,50435.0,33.6724,33.6724,33.6361,33.6633,50435.0
2023-08-11 15:05:00,37.09,37.11,37.08,37.09,55976.0,33.6542,33.6724,33.6452,33.6542,55976.0
2023-08-11 15:10:00,37.09,37.09,37.07,37.09,29440.0,33.6542,33.6542,33.6361,33.6542,29440.0
2023-08-11 15:15:00,37.08,37.1,37.06,37.09,75269.0,33.6452,33.6633,33.627,33.6542,75269.0
2023-08-11 15:20:00,37.1,37.11,37.07,37.08,66827.0,33.6633,33.6724,33.6361,33.6452,66827.0
2023-08-11 15:25:00,37.08,37.1,37.07,37.08,65774.0,33.6452,33.6633,33.6361,33.6452,65774.0
2023-08-11 15:30:00,37.08,37.09,37.07,37.09,100263.0,33.6452,33.6542,33.6361,33.6542,100263.0
2023-08-11 15:35:00,37.09,37.09,37.06,37.07,50104.0,33.6542,33.6542,33.627,33.6361,50104.0
2023-08-11 15:40:00,37.06,37.08,37.05,37.08,73679.0,33.627,33.6452,33.6179,33.6452,73679.0
2023-08-11 15:45:00,37.08,37.11,37.07,37.09,107995.0,33.6452,33.6724,33.6361,33.6542,107995.0
2023-08-11 15:50:00,37.09,37.11,37.08,37.11,167766.0,33.6542,33.6724,33.6452,33.6724,167766.0
2023-08-11 15:55:00,37.1,37.11,37.07,37.11,324239.0,33.6633,33.6724,33.6361,33.6724,324239.0
2023-08-14 09:30:00,36.58,36.69,36.41,36.49,267753.0,33.1915,33.2913,33.0372,33.1098,267753.0
2023-08-14 09:35:00,36.48,36.49,36.33,36.41,192440.0,33.1007,33.1098,32.9646,33.0372,192440.0
2023-08-14 09:40:00,36.42,36.49,36.35,36.36,438448.0,33.0463,33.1098,32.9828,32.9918,438448.0
2023-08-14 09:45:00,36.36,36.4,36.29,36.39,215292.0,32.9918,33.0281,32.9283,33.0191,215292.0
2023-08-14 09:50:00,36.4,36.5,36.37,36.46,299391.0,33.0281,33.1189,33.0009,33.0826,299391.0
2023-08-14 09:55:00,36.45,36.53,36.45,36.5,200801.0,33.0735,33.1461,33.0735,33.1189,200801.0
2023-08-14 10:00:00,36.5,36.58,36.49,36.54,159788.0,33.1189,33.1915,33.1098,33.1552,159788.0
2023-08-14 10:05:00,36.55,36.61,36.54,36.59,168352.0,33.1642,33.2187,33.1552,33.2005,168352.0
2023-08-14 10:10:00,36.59,36.69,36.59,36.69,220998.0,33.2005,33.2913,33.2005,33.2913,220998.0
2023-08-14 10:15:00,36.69,36.77,36.68,36.76,223189.0,33.2913,33.3639,33.2822,33.3548,223189.0
2023-08-14 10:20:00,36.75,36.77,36.68,36.68,170862.0,33.3457,33.3639,33.2822,33.2822,170862.0
2023-08-14 10:25:00,36.68,36.7,36.63,36.69,166178.0,33.2822,33.3004,33.2368,33.2913,166178.0
2023-08-14 10:30:00,36.69,36.81,36.67,36.81,238055.0,33.2913,33.4002,33.2731,33.4002,238055.0
2023-08-14 10:35:00,36.81,36.86,36.74,36.75,362560.0,33.4002,33.4455,33.3366,33.3457,362560.0
2023-08-14 10:40:00,36.74,36.74,36.68,36.69,95292.0,33.3366,33.3366,33.2822,33.2913,95292.0
2023-08-14 10:45:00,36.69,36.69,36.58,36.6,76232.0,33.2913,33.2913,33.1915,33.2096,76232.0
2023-08-14 10:50:00,36.6,36.68,36.59,36.66,146391.0,33.2096,33.2822,33.2005,33.2641,146391.0
2023-08-14 10:55:00,36.66,36.67,36.61,36.63,116762.0,33.2641,33.2731,33.2187,33.2368,116762.0
2023-08-14 11:00:00,36.64,36.64,36.61,36.62,137313.0,33.2459,33.2459,33.2187,33.2278,137313.0
2023-08-14 11:05:00,36.62,36.63,36.57,36.61,173563.0,33.2278,33.2368,33.1824,33.2187,173563.0
2023-08-14 11:10:00,36.62,36.64,36.54,36.54,118792.0,33.2278,33.2459,33.1552,33.1552,118792.0
2023-08-14 11:15:00,36.54,36.57,36.54,36.55,88175.0,33.1552,33.1824,33.1552,33.1642,88175.0
2023-08-14 11:20:00,36.54,36.63,36.54,36.6,72106.0,33.1552,33.2368,33.1552,33.2096,72106.0
2023-08-14 11:25:00,36.61,36.66,36.6,36.63,46828.0,33.2187,33.2641,33.2096,33.2368,46828.0
2023-08-14 11:30:00,36.63,36.66,36.61,36.66,86754.0,33.2368,33.2641,33.2187,33.2641,86754.0
2023-08-14 11:35:00,36.65,36.73,36.65,36.73,44175.0,33.255,33.3276,33.255,33.3276,44175.0
2023-08-14 11:40:00,36.73,36.74,36.68,36.69,30925.0,33.3276,33.3366,33.2822,33.2913,30925.0
2023-08-14 11:45:00,36.69,36.72,36.68,36.71,19325.0,33.2913,33.3185,33.2822,33.3094,19325.0
2023-08-14 11:50:00,36.7,36.72,36.69,36.7,32669.0,33.3004,33.3185,33.2913,33.3004,32669.0
2023-08-14 11:55:00,36.71,36.72,36.68,36.69,27570.0,33.3094,33.3185,33.2822,33.2913,27570.0
2023-08-14 12:00:00,36.69,36.72,36.68,36.71,36160.0,33.2913,33.3185,33.2822,33.3094,36160.0
2023-08-14 12:05:00,36.71,36.72,36.67,36.67,39321.0,33.3094,33.3185,33.2731,33.2731,39321.0
2023-08-14 12:10:00,36.67,36.7,36.64,36.65,26870.0,33.2731,33.3004,33.2459,33.255,26870.0
2023-08-14 12:15:00,36.65,36.65,36.61,36.64,26208.0,33.255,33.255,33.2187,33.2459,26208.0
2023-08-14 12:20:00,36.63,36.66,36.61,36.66,37650.0,33.2368,33.2641,33.2187,33.2641,37650.0
2023-08-14 12:25:00,36.66,36.69,36.65,36.69,46837.0,33.2641,33.2913,33.255,33.2913,46837.0
2023-08-14 12:30:00,36.69,36.71,36.67,36.7,39563.0,33.2913,33.3094,33.2731,33.3004,39563.0
2023-08-14 12:35:00,36.7,36.72,36.7,36.71,72546.0,33.3004,33.3185,33.3004,33.3094,72546.0
2023-08-14 12:40:00,36.72,36.75,36.71,36.74,79472.0,33.3185,33.3457,33.3094,33.3366,79472.0
2023-08-14 12:45:00,36.74,36.75,36.69,36.7,37092.0,33.3366,33.3457,33.2913,33.3004,37092.0
2023-08-14 12:50:00,36.69,36.71,36.67,36.71,40023.0,33.2913,33.3094,33.2731,33.3094,40023.0
2023-08-14 12:55:00,36.71,36.71,36.68,36.7,25013.0,33.3094,33.3094,33.2822,33.3004,25013.0
2023-08-14 13:00:00,36.7,36.73,36.69,36.7,40541.0,33.3004,33.3276,33.2913,33.3004,40541.0
2023-08-14 13:05:00,36.7,36.72,36.69,36.7,44480.0,33.3004,33.3185,33.2913,33.3004,44480.0
2023-08-14 13:10:00,36.7,36.72,36.69,36.7,23921.0,33.3004,33.3185,33.2913,33.3004,23921.0
2023-08-14 13:15:00,36.7,36.7,36.67,36.67,15120.0,33.3004,33.3004,33.2731,33.2731,15120.0
2023-08-14 13:20:00,36.68,36.68,36.65,36.66,25884.0,33.2822,33.2822,33.255,33.2641,25884.0
2023-08-14 13:25:00,36.66,36.67,36.64,36.66,28958.0,33.2641,33.2731,33.2459,33.2641,28958.0
2023-08-14 13:30:00,36.66,36.68,36.63,36.64,27516.0,33.2641,33.2822,33.2368,33.2459,27516.0
2023-08-14 13:35:00,36.64,36.64,36.61,36.62,33952.0,33.2459,33.2459,33.2187,33.2278,33952.0
2023-08-14 13:40:00,36.63,36.65,36.62,36.64,23855.0,33.2368,33.255,33.2278,33.2459,23855.0
2023-08-14 13:45:00,36.63,36.64,36.62,36.62,12193.0,33.2368,33.2459,33.2278,33.2278,12193.0
2023-08-14 13:50:00,36.63,36.65,36.61,36.65,59264.0,33.2368,33.255,33.2187,33.255,59264.0
2023-08-14 13:55:00,36.65,36.66,36.64,36.66,54951.0,33.255,33.2641,33.2459,33.2641,54951.0
2023-08-14 14:00:00,36.66,36.67,36.64,36.65,76968.0,33.2641,33.2731,33.2459,33.255,76968.0
2023-08-14 14:05:00,36.66,36.66,36.62,36.64,47296.0,33.2641,33.2641,33.2278,33.2459,47296.0
2023-08-14 14:10:00,36.64,36.65,36.63,36.64,24967.0,33.2459,33.255,33.2368,33.2459,24967.0
2023-08-14 14:15:00,36.64,36.66,36.62,36.65,61501.0,33.2459,33.2641,33.2278,33.255,61501.0
2023-08-14 14:20:00,36.64,36.66,36.64,36.66,38361.0,33.2459,33.2641,33.2459,33.2641,38361.0
2023-08-14 14:25:00,36.66,36.67,36.61,36.61,33510.0,33.2641,33.2731,33.2187,33.2187,33510.0
2023-08-14 14:30:00,36.62,36.62,36.58,36.59,54203.0,33.2278,33.2278,33.1915,33.2005,54203.0
2023-08-14 14:35:00,36.6,36.62,36.59,36.6,21082.0,33.2096,33.2278,33.2005,33.2096,21082.0
2023-08-14 14:40:00,36.6,36.6,36.57,36.58,20167.0,33.2096,33.2096,33.1824,33.1915,20167.0
2023-08-14 14:45:00,36.57,36.58,36.56,36.57,38240.0,33.1824,33.1915,33.1733,33.1824,38240.0
2023-08-14 14:50:00,36.58,36.58,36.56,36.57,38464.0,33.1915,33.1915,33.1733,33.1824,38464.0
2023-08-14 14:55:00,36.57,36.57,36.55,36.56,22810.0,33.1824,33.1824,33.1642,33.1733,22810.0
2023-08-14 15:00:00,36.55,36.59,36.55,36.59,27130.0,33.1642,33.2005,33.1642,33.2005,27130.0
2023-08-14 15:05:00,36.59,36.6,36.56,36.58,102376.0,33.2005,33.2096,33.1733,33.1915,102376.0
2023-08-14 15:10:00,36.58,36.59,36.56,36.58,69841.0,33.1915,33.2005,33.1733,33.1915,69841.0
2023-08-14 15:15:00,36.58,36.62,36.57,36.61,85168.0,33.1915,33.2278,33.1824,33.2187,85168.0
2023-08-14 15:20:00,36.61,36.63,36.6,36.62,83926.0,33.2187,33.2368,33.2096,33.2278,83926.0
2023-08-14 15:25:00,36.62,36.64,36.6,36.61,104846.0,33.2278,33.2459,33.2096,33.2187,104846.0
2023-08-14 15:30:00,36.62,36.62,36.6,36.62,54254.0,33.2278,33.2278,33.2096,33.2278,54254.0
2023-08-14 15:35:00,36.62,36.65,36.61,36.65,45164.0,33.2278,33.255,33.2187,33.255,45164.0
2023-08-14 15:40:00,36.65,36.66,36.64,36.66,54971.0,33.255,33.2641,33.2459,33.2641,54971.0
2023-08-14 15:45:00,36.65,36.66,36.64,36.66,103012.0,33.255,33.2641,33.2459,33.2641,103012.0
2023-08-14 15:50:00,36.65,36.68,36.65,36.68,334941.0,33.255,33.2822,33.255,33.2822,334941.0
2023-08-14 15:55:00,36.68,36.7,36.67,36.69,301468.0,33.2822,33.3004,33.2731,33.2913,301468.0
2023-08-15 09:30:00,36.41,36.49,36.23,36.25,202021.0,33.0372,33.1098,32.8739,32.892,202021.0
2023-08-15 09:35:00,36.26,36.31,36.2,36.3,71242.0,32.9011,32.9465,32.8467,32.9374,71242.0
2023-08-15 09:40:00,36.3,36.34,36.25,36.25,94927.0,32.9374,32.9737,32.892,32.892,94927.0
2023-08-15 09:45:00,36.25,36.27,36.2,36.26,104858.0,32.892,32.9102,32.8467,32.9011,104858.0
2023-08-15 09:50:00,36.26,36.43,36.25,36.41,83535.0,32.9011,33.0554,32.892,33.0372,83535.0
2023-08-15 09:55:00,36.41,36.47,36.38,36.4,142246.0,33.0372,33.0917,33.01,33.0281,142246.0
2023-08-15 10:00:00,36.39,36.4,36.28,36.29,83174.0,33.0191,33.0281,32.9193,32.9283,83174.0
2023-08-15 10:05:00,36.29,36.29,36.2,36.23,98922.0,32.9283,32.9283,32.8467,32.8739,98922.0
2023-08-15 10:10:00,36.22,36.26,36.19,36.22,88366.0,32.8648,32.9011,32.8376,32.8648,88366.0
2023-08-15 10:15:00,36.22,36.22,36.14,36.18,84943.0,32.8648,32.8648,32.7922,32.8285,84943.0
2023-08-15 10:20:00,36.18,36.21,36.16,36.16,87731.0,32.8285,32.8557,32.8104,32.8104,87731.0
2023-08-15 10:25:00,36.16,36.21,36.16,36.17,84264.0,32.8104,32.8557,32.8104,32.8194,84264.0
2023-08-15 10:30:00,36.16,36.2,36.13,36.14,93381.0,32.8104,32.8467,32.7832,32.7922,93381.0
2023-08-15 10:35:00,36.14,36.23,36.11,36.22,110253.0,32.7922,32.8739,32.765,32.8648,110253.0
2023-08-15 10:40:00,36.21,36.23,36.18,36.19,77533.0,32.8557,32.8739,32.8285,32.8376,77533.0
2023-08-15 10:45:00,36.19,36.25,36.18,36.24,55619.0,32.8376,32.892,32.8285,32.883,55619.0
2023-08-15 10:50:00,36.23,36.24,36.2,36.2,50626.0,32.8739,32.883,32.8467,32.8467,50626.0
2023-08-15 10:55:00,36.2,36.25,36.19,36.22,80637.0,32.8467,32.892,32.8376,32.8648,80637.0
2023-08-15 11:00:00,36.22,36.26,36.2,36.25,59553.0,32.8648,32.9011,32.8467,32.892,59553.0
2023-08-15 11:05:00,36.25,36.28,36.2,36.22,79373.0,32.892,32.9193,32.8467,32.8648,79373.0
2023-08-15 11:10:00,36.22,36.25,36.2,36.22,66596.0,32.8648,32.892,32.8467,32.8648,66596.0
2023-08-15 11:15:00,36.23,36.23,36.18,36.22,65064.0,32.8739,32.8739,32.8285,32.8648,65064.0
2023-08-15 11:20:00,36.21,36.21,36.11,36.14,94136.0,32.8557,32.8557,32.765,32.7922,94136.0
2023-08-15 11:25:00,36.15,36.18,36.11,36.16,189829.0,32.8013,32.8285,32.765,32.8104,189829.0
2023-08-15 11:30:00,36.16,36.21,36.15,36.2,94124.0,32.8104,32.8557,32.8013,32.8467,94124.0
2023-08-15 11:35:00,36.2,36.21,36.17,36.17,54951.0,32.8467,32.8557,32.8194,32.8194,54951.0
2023-08-15 11:40:00,36.18,36.19,36.14,36.15,75716.0,32.8285,32.8376,32.7922,32.8013,75716.0
2023-08-15 11:45:00,36.16,36.21,36.15,36.18,62739.0,32.8104,32.8557,32.8013,32.8285,62739.0
2023-08-15 11:50:00,36.18,36.19,36.15,36.15,42340.0,32.8285,32.8376,32.8013,32.8013,42340.0
2023-08-15 11:55:00,36.15,36.16,36.13,36.14,32589.0,32.8013,32.8104,32.7832,32.7922,32589.0
2023-08-15 12:00:00,36.14,36.15,36.12,36.14,49559.0,32.7922,32.8013,32.7741,32.7922,49559.0
2023-08-15 12:05:00,36.13,36.14,36.1,36.11,47918.0,32.7832,32.7922,32.7559,32.765,47918.0
2023-08-15 12:10:00,36.1,36.11,36.06,36.08,51659.0,32.7559,32.765,32.7196,32.7378,51659.0
2023-08-15 12:15:00,36.09,36.15,36.09,36.13,57246.0,32.7469,32.8013,32.7469,32.7832,57246.0
2023-08-15 12:20:00,36.12,36.13,36.08,36.09,26887.0,32.7741,32.7832,32.7378,32.7469,26887.0
2023-08-15 12:25:00,36.09,36.11,36.08,36.11,27286.0,32.7469,32.765,32.7378,32.765,27286.0
2023-08-15 12:30:00,36.11,36.12,36.09,36.09,24731.0,32.765,32.7741,32.7469,32.7469,24731.0
2023-08-15 12:35:00,36.09,36.1,36.07,36.09,29632.0,32.7469,32.7559,32.7287,32.7469,29632.0
2023-08-15 12:40:00,36.09,36.1,36.05,36.05,54221.0,32.7469,32.7559,32.7106,32.7106,54221.0
2023-08-15 12:45:00,36.05,36.07,36.03,36.03,48390.0,32.7106,32.7287,32.6924,32.6924,48390.0
2023-08-15 12:50:00,36.03,36.09,36.02,36.08,53684.0,32.6924,32.7469,32.6833,32.7378,53684.0
2023-08-15 12:55:00,36.08,36.11,36.07,36.11,52195.0,32.7378,32.765,32.7287,32.765,52195.0
2023-08-15 13:00:00,36.11,36.13,36.1,36.11,56584.0,32.765,32.7832,32.7559,32.765,56584.0
2023-08-15 13:05:00,36.11,36.15,36.11,36.14,52750.0,32.765,32.8013,32.765,32.7922,52750.0
2023-08-15 13:10:00,36.14,36.15,36.12,36.13,35863.0,32.7922,32.8013,32.7741,32.7832,35863.0
2023-08-15 13:15:00,36.14,36.14,36.11,36.11,33659.0,32.7922,32.7922,32.765,32.765,33659.0
2023-08-15 13:20:00,36.1,36.11,36.08,36.09,23276.0,32.7559,32.765,32.7378,32.7469,23276.0
2023-08-15 13:25:00,36.09,36.1,36.08,36.1,21585.0,32.7469,32.7559,32.7378,32.7559,21585.0
2023-08-15 13:30:00,36.1,36.1,36.08,36.09,26622.0,32.7559,32.7559,32.7378,32.7469,26622.0
2023-08-15 13:35:00,36.09,36.09,36.07,36.07,39659.0,32.7469,32.7469,32.7287,32.7287,39659.0
2023-08-15 13:40:00,36.07,36.09,36.07,36.08,41940.0,32.7287,32.7469,32.7287,32.7378,41940.0
2023-08-15 13:45:00,36.08,36.1,36.07,36.08,46002.0,32.7378,32.7559,32.7287,32.7378,46002.0
2023-08-15 13:50:00,36.09,36.11,36.08,36.11,20876.0,32.7469,32.765,32.7378,32.765,20876.0
2023-08-15 13:55:00,36.1,36.1,36.07,36.09,28880.0,32.7559,32.7559,32.7287,32.7469,28880.0
2023-08-15 14:00:00,36.09,36.11,36.09,36.1,37812.0,32.7469,32.765,32.7469,32.7559,37812.0
2023-08-15 14:05:00,36.09,36.15,36.09,36.14,51334.0,32.7469,32.8013,32.7469,32.7922,51334.0
2023-08-15 14:10:00,36.14,36.16,36.13,36.14,27083.0,32.7922,32.8104,32.7832,32.7922,27083.0
2023-08-15 14:15:00,36.15,36.17,36.13,36.16,38722.0,32.8013,32.8194,32.7832,32.8104,38722.0
2023-08-15 14:20:00,36.16,36.18,36.15,36.16,60143.0,32.8104,32.8285,32.8013,32.8104,60143.0
2023-08-15 14:25:00,36.17,36.18,36.14,36.18,52971.0,32.8194,32.8285,32.7922,32.8285,52971.0
2023-08-15 14:30:00,36.18,36.21,36.17,36.2,102953.0,32.8285,32.8557,32.8194,32.8467,102953.0
2023-08-15 14:35:00,36.21,36.21,36.18,36.2,28234.0,32.8557,32.8557,32.8285,32.8467,28234.0
2023-08-15 14:40:00,36.2,36.24,36.2,36.23,22409.0,32.8467,32.883,32.8467,32.8739,22409.0
2023-08-15 14:45:00,36.23,36.24,36.22,36.22,29607.0,32.8739,32.883,32.8648,32.8648,29607.0
2023-08-15 14:50:00,36.22,36.23,36.19,36.22,60058.0,32.8648,32.8739,32.8376,32.8648,60058.0
2023-08-15 14:55:00,36.22,36.22,36.17,36.2,67753.0,32.8648,32.8648,32.8194,32.8467,67753.0
2023-08-15 15:00:00,36.2,36.22,36.19,36.21,64555.0,32.8467,32.8648,32.8376,32.8557,64555.0
2023-08-15 15:05:00,36.21,36.23,36.2,36.21,64960.0,32.8557,32.8739,32.8467,32.8557,64960.0
2023-08-15 15:10:00,36.21,36.22,36.18,36.19,66084.0,32.8557,32.8648,32.8285,32.8376,66084.0
2023-08-15 15:15:00,36.19,36.2,36.17,36.19,73023.0,32.8376,32.8467,32.8194,32.8376,73023.0
2023-08-15 15:20:00,36.19,36.2,36.16,36.16,70344.0,32.8376,32.8467,32.8104,32.8104,70344.0
2023-08-15 15:25:00,36.17,36.17,36.08,36.09,120847.0,32.8194,32.8194,32.7378,32.7469,120847.0
2023-08-15 15:30:00,36.08,36.09,36.05,36.08,167871.0,32.7378,32.7469,32.7106,32.7378,167871.0
2023-08-15 15:35:00,36.08,36.09,36.03,36.03,101602.0,32.7378,32.7469,32.6924,32.6924,101602.0
2023-08-15 15:40:00,36.04,36.04,36.02,36.02,120328.0,32.7015,32.7015,32.6833,32.6833,120328.0
2023-08-15 15:45:00,36.03,36.07,36.02,36.05,136338.0,32.6924,32.7287,32.6833,32.7106,136338.0
2023-08-15 15:50:00,36.06,36.09,36.06,36.08,275879.0,32.7196,32.7469,32.7196,32.7378,275879.0
2023-08-15 15:55:00,36.09,36.12,36.06,36.07,454174.0,32.7469,32.7741,32.7196,32.7287,454174.0
2023-08-16 09:30:00,35.99,36.18,35.98,36.11,153714.0,32.6561,32.8285,32.647,32.765,153714.0
2023-08-16 09:35:00,36.09,36.23,36.08,36.16,75339.0,32.7469,32.8739,32.7378,32.8104,75339.0
2023-08-16 09:40:00,36.16,36.24,36.15,36.2,65095.0,32.8104,32.883,32.8013,32.8467,65095.0
2023-08-16 09:45:00,36.21,36.32,36.21,36.28,99337.0,32.8557,32.9556,32.8557,32.9193,99337.0
2023-08-16 09:50:00,36.28,36.29,36.2,36.2,71636.0,32.9193,32.9283,32.8467,32.8467,71636.0
2023-08-16 09:55:00,36.2,36.22,36.13,36.14,56961.0,32.8467,32.8648,32.7832,32.7922,56961.0
2023-08-16 10:00:00,36.14,36.14,36.08,36.1,46126.0,32.7922,32.7922,32.7378,32.7559,46126.0
2023-08-16 10:05:00,36.11,36.16,36.08,36.12,32614.0,32.765,32.8104,32.7378,32.7741,32614.0
2023-08-16 10:10:00,36.12,36.17,36.11,36.12,52006.0,32.7741,32.8194,32.765,32.7741,52006.0
2023-08-16 10:15:00,36.11,36.17,36.11,36.14,42535.0,32.765,32.8194,32.765,32.7922,42535.0
2023-08-16 10:20:00,36.14,36.18,36.14,36.16,38598.0,32.7922,32.8285,32.7922,32.8104,38598.0
2023-08-16 10:25:00,36.16,36.17,36.11,36.12,41199.0,32.8104,32.8194,32.765,32.7741,41199.0
2023-08-16 10:30:00,36.12,36.16,36.07,36.09,43217.0,32.7741,32.8104,32.7287,32.7469,43217.0
2023-08-16 10:35:00,36.08,36.11,36.05,36.11,51596.0,32.7378,32.765,32.7106,32.765,51596.0
2023-08-16 10:40:00,36.11,36.15,36.08,36.13,38142.0,32.765,32.8013,32.7378,32.7832,38142.0
2023-08-16 10:45:00,36.13,36.14,36.12,36.13,53948.0,32.7832,32.7922,32.7741,32.7832,53948.0
2023-08-16 10:50:00,36.13,36.2,36.13,36.17,43207.0,32.7832,32.8467,32.7832,32.8194,43207.0
2023-08-16 10:55:00,36.16,36.19,36.15,36.16,69874.0,32.8104,32.8376,32.8013,32.8104,69874.0
2023-08-16 11:00:00,36.15,36.19,36.13,36.17,44497.0,32.8013,32.8376,32.7832,32.8194,44497.0
2023-08-16 11:05:00,36.18,36.19,36.11,36.14,53352.0,32.8285,32.8376,32.765,32.7922,53352.0
2023-08-16 11:10:00,36.14,36.18,36.13,36.17,80254.0,32.7922,32.8285,32.7832,32.8194,80254.0
2023-08-16 11:15:00,36.17,36.18,36.15,36.16,35226.0,32.8194,32.8285,32.8013,32.8104,35226.0
2023-08-16 11:20:00,36.16,36.17,36.14,36.16,49105.0,32.8104,32.8194,32.7922,32.8104,49105.0
2023-08-16 11:25:00,36.16,36.19,36.11,36.13,49943.0,32.8104,32.8376,32.765,32.7832,49943.0
2023-08-16 11:30:00,36.14,36.19,36.11,36.19,85862.0,32.7922,32.8376,32.765,32.8376,85862.0
2023-08-16 11:35:00,36.19,36.24,36.19,36.23,51075.0,32.8376,32.883,32.8376,32.8739,51075.0
2023-08-16 11:40:00,36.23,36.24,36.18,36.19,42543.0,32.8739,32.883,32.8285,32.8376,42543.0
2023-08-16 11:45:00,36.19,36.19,36.16,36.18,31954.0,32.8376,32.8376,32.8104,32.8285,31954.0
2023-08-16 11:50:00,36.17,36.2,36.15,36.2,18656.0,32.8194,32.8467,32.8013,32.8467,18656.0
2023-08-16 11:55:00,36.2,36.2,36.16,36.18,38680.0,32.8467,32.8467,32.8104,32.8285,38680.0
2023-08-16 12:00:00,36.19,36.21,36.18,36.2,14424.0,32.8376,32.8557,32.8285,32.8467,14424.0
2023-08-16 12:05:00,36.2,36.21,36.16,36.17,24865.0,32.8467,32.8557,32.8104,32.8194,24865.0
2023-08-16 12:10:00,36.18,36.18,36.12,36.13,30550.0,32.8285,32.8285,32.7741,32.7832,30550.0
2023-08-16 12:15:00,36.13,36.14,36.11,36.13,21376.0,32.7832,32.7922,32.765,32.7832,21376.0
2023-08-16 12:20:00,36.13,36.13,36.1,36.1,33532.0,32.7832,32.7832,32.7559,32.7559,33532.0
2023-08-16 12:25:00,36.11,36.13,36.09,36.11,24421.0,32.765,32.7832,32.7469,32.765,24421.0
2023-08-16 12:30:00,36.11,36.14,36.1,36.13,18289.0,32.765,32.7922,32.7559,32.7832,18289.0
2023-08-16 12:35:00,36.13,36.14,36.09,36.1,32337.0,32.7832,32.7922,32.7469,32.7559,32337.0
2023-08-16 12:40:00,36.11,36.13,36.08,36.09,21138.0,32.765,32.7832,32.7378,32.7469,21138.0
2023-08-16 12:45:00,36.09,36.09,36.04,36.06,30709.0,32.7469,32.7469,32.7015,32.7196,30709.0
2023-08-16 12:50:00,36.05,36.06,36.02,36.02,41304.0,32.7106,32.7196,32.6833,32.6833,41304.0
2023-08-16 12:55:00,36.02,36.04,36.01,36.02,22530.0,32.6833,32.7015,32.6743,32.6833,22530.0
2023-08-16 13:00:00,36.02,36.03,36.01,36.02,19114.0,32.6833,32.6924,32.6743,32.6833,19114.0
2023-08-16 13:05:00,36.02,36.03,35.96,35.96,49786.0,32.6833,32.6924,32.6289,32.6289,49786.0
2023-08-16 13:10:00,35.97,35.97,35.94,35.97,30733.0,32.638,32.638,32.6108,32.638,30733.0
2023-08-16 13:15:00,35.97,35.98,35.95,35.95,21008.0,32.638,32.647,32.6198,32.6198,21008.0
2023-08-16 13:20:00,35.95,35.99,35.95,35.98,21658.0,32.6198,32.6561,32.6198,32.647,21658.0
2023-08-16 13:25:00,35.99,35.99,35.96,35.97,17165.0,32.6561,32.6561,32.6289,32.638,17165.0
2023-08-16 13:30:00,35.97,35.99,35.95,35.98,17715.0,32.638,32.6561,32.6198,32.647,17715.0
2023-08-16 13:35:00,35.99,36.0,35.97,36.0,17562.0,32.6561,32.6652,32.638,32.6652,17562.0
2023-08-16 13:40:00,36.0,36.01,35.98,36.0,30361.0,32.6652,32.6743,32.647,32.6652,30361.0
2023-08-16 13:45:00,35.99,36.04,35.99,36.04,16115.0,32.6561,32.7015,32.6561,32.7015,16115.0
2023-08-16 13:50:00,36.04,36.05,36.03,36.04,17426.0,32.7015,32.7106,32.6924,32.7015,17426.0
2023-08-16 13:55:00,36.04,36.06,36.03,36.05,8147.0,32.7015,32.7196,32.6924,32.7106,8147.0
2023-08-16 14:00:00,36.05,36.06,35.97,35.99,53037.0,32.7106,32.7196,32.638,32.6561,53037.0
2023-08-16 14:05:00,35.99,36.01,35.97,36.0,23728.0,32.6561,32.6743,32.638,32.6652,23728.0
2023-08-16 14:10:00,36.0,36.02,35.97,36.01,48064.0,32.6652,32.6833,32.638,32.6743,48064.0
2023-08-16 14:15:00,36.01,36.07,36.0,36.07,39296.0,32.6743,32.7287,32.6652,32.7287,39296.0
2023-08-16 14:20:00,36.07,36.1,36.06,36.07,49534.0,32.7287,32.7559,32.7196,32.7287,49534.0
2023-08-16 14:25:00,36.07,36.08,36.02,36.05,54048.0,32.7287,32.7378,32.6833,32.7106,54048.0
2023-08-16 14:30:00,36.05,36.1,36.05,36.09,38416.0,32.7106,32.7559,32.7106,32.7469,38416.0
2023-08-16 14:35:00,36.09,36.09,36.07,36.08,28882.0,32.7469,32.7469,32.7287,32.7378,28882.0
2023-08-16 14:40:00,36.07,36.08,36.03,36.05,42608.0,32.7287,32.7378,32.6924,32.7106,42608.0
2023-08-16 14:45:00,36.05,36.07,36.01,36.02,42136.0,32.7106,32.7287,32.6743,32.6833,42136.0
2023-08-16 14:50:00,36.02,36.02,35.99,36.01,34931.0,32.6833,32.6833,32.6561,32.6743,34931.0
2023-08-16 14:55:00,36.0,36.01,35.99,36.01,38312.0,32.6652,32.6743,32.6561,32.6743,38312.0
2023-08-16 15:00:00,36.01,36.01,35.96,35.98,37268.0,32.6743,32.6743,32.6289,32.647,37268.0
2023-08-16 15:05:00,35.97,35.98,35.94,35.96,76466.0,32.638,32.647,32.6108,32.6289,76466.0
2023-08-16 15:10:00,35.95,35.97,35.87,35.88,95547.0,32.6198,32.638,32.5472,32.5563,95547.0
2023-08-16 15:15:00,35.88,35.89,35.84,35.86,85045.0,32.5563,32.5654,32.52,32.5382,85045.0
2023-08-16 15:20:00,35.87,35.9,35.84,35.84,160618.0,32.5472,32.5745,32.52,32.52,160618.0
2023-08-16 15:25:00,35.84,35.89,35.84,35.89,94180.0,32.52,32.5654,32.52,32.5654,94180.0
2023-08-16 15:30:00,35.89,35.92,35.87,35.92,138444.0,32.5654,32.5926,32.5472,32.5926,138444.0
2023-08-16 15:35:00,35.91,35.93,35.9,35.91,117712.0,32.5835,32.6017,32.5745,32.5835,117712.0
2023-08-16 15:40:00,35.91,35.94,35.9,35.94,143022.0,32.5835,32.6108,32.5745,32.6108,143022.0
2023-08-16 15:45:00,35.94,35.95,35.91,35.93,102227.0,32.6108,32.6198,32.5835,32.6017,102227.0
2023-08-16 15:50:00,35.92,35.93,35.9,35.91,157348.0,32.5926,32.6017,32.5745,32.5835,157348.0
2023-08-16 15:55:00,35.92,35.94,35.87,35.89,406058.0,32.5926,32.6108,32.5472,32.5654,406058.0
2023-08-17 09:30:00,36.28,36.3,36.21,36.29,180476.0,32.9193,32.9374,32.8557,32.9283,180476.0
2023-08-17 09:35:00,36.27,36.37,36.26,36.35,99630.0,32.9102,33.0009,32.9011,32.9828,99630.0
2023-08-17 09:40:00,36.36,36.45,36.36,36.38,91945.0,32.9918,33.0735,32.9918,33.01,91945.0
2023-08-17 09:45:00,36.38,36.4,36.33,36.34,72418.0,33.01,33.0281,32.9646,32.9737,72418.0
2023-08-17 09:50:00,36.31,36.39,36.27,36.28,52979.0,32.9465,33.0191,32.9102,32.9193,52979.0
2023-08-17 09:55:00,36.27,36.32,36.24,36.31,128756.0,32.9102,32.9556,32.883,32.9465,128756.0
2023-08-17 10:00:00,36.3,36.35,36.27,36.31,27376.0,32.9374,32.9828,32.9102,32.9465,27376.0
2023-08-17 10:05:00,36.32,36.39,36.3,36.39,39055.0,32.9556,33.0191,32.9374,33.0191,39055.0
2023-08-17 10:10:00,36.39,36.39,36.35,36.39,45262.0,33.0191,33.0191,32.9828,33.0191,45262.0
2023-08-17 10:15:00,36.38,36.45,36.37,36.41,53164.0,33.01,33.0735,33.0009,33.0372,53164.0
2023-08-17 10:20:00,36.41,36.43,36.35,36.38,56056.0,33.0372,33.0554,32.9828,33.01,56056.0
2023-08-17 10:25:00,36.38,36.42,36.36,36.4,21532.0,33.01,33.0463,32.9918,33.0281,21532.0
2023-08-17 10:30:00,36.39,36.42,36.32,36.33,35836.0,33.0191,33.0463,32.9556,32.9646,35836.0
2023-08-17 10:35:00,36.33,36.34,36.26,36.33,58917.0,32.9646,32.9737,32.9011,32.9646,58917.0
2023-08-17 10:40:00,36.33,36.4,36.32,36.38,41829.0,32.9646,33.0281,32.9556,33.01,41829.0
2023-08-17 10:45:00,36.39,36.4,36.36,36.38,40269.0,33.0191,33.0281,32.9918,33.01,40269.0
2023-08-17 10:50:00,36.38,36.41,36.35,36.4,38969.0,33.01,33.0372,32.9828,33.0281,38969.0
2023-08-17 10:55:00,36.4,36.4,36.33,36.36,36032.0,33.0281,33.0281,32.9646,32.9918,36032.0
2023-08-17 11:00:00,36.37,36.38,36.31,36.33,50178.0,33.0009,33.01,32.9465,32.9646,50178.0
2023-08-17 11:05:00,36.32,36.36,36.31,36.34,93485.0,32.9556,32.9918,32.9465,32.9737,93485.0
2023-08-17 11:10:00,36.34,36.42,36.34,36.41,52795.0,32.9737,33.0463,32.9737,33.0372,52795.0
2023-08-17 11:15:00,36.41,36.42,36.38,36.38,57370.0,33.0372,33.0463,33.01,33.01,57370.0
2023-08-17 11:20:00,36.38,36.39,36.36,36.38,56629.0,33.01,33.0191,32.9918,33.01,56629.0
2023-08-17 11:25:00,36.37,36.37,36.31,36.32,59742.0,33.0009,33.0009,32.9465,32.9556,59742.0
2023-08-17 11:30:00,36.33,36.35,36.31,36.31,150323.0,32.9646,32.9828,32.9465,32.9465,150323.0
2023-08-17 11:35:00,36.32,36.33,36.29,36.32,105377.0,32.9556,32.9646,32.9283,32.9556,105377.0
2023-08-17 11:40:00,36.33,36.37,36.31,36.34,19288.0,32.9646,33.0009,32.9465,32.9737,19288.0
2023-08-17 11:45:00,36.34,36.35,36.3,36.31,25832.0,32.9737,32.9828,32.9374,32.9465,25832.0
2023-08-17 11:50:00,36.3,36.33,36.28,36.3,46750.0,32.9374,32.9646,32.9193,32.9374,46750.0
2023-08-17 11:55:00,36.29,36.3,36.27,36.3,34277.0,32.9283,32.9374,32.9102,32.9374,34277.0
2023-08-17 12:00:00,36.3,36.31,36.29,36.3,28644.0,32.9374,32.9465,32.9283,32.9374,28644.0
2023-08-17 12:05:00,36.29,36.33,36.29,36.33,20408.0,32.9283,32.9646,32.9283,32.9646,20408.0
2023-08-17 12:10:00,36.33,36.34,36.29,36.32,31156.0,32.9646,32.9737,32.9283,32.9556,31156.0
2023-08-17 12:15:00,36.32,36.32,36.29,36.31,29616.0,32.9556,32.9556,32.9283,32.9465,29616.0
2023-08-17 12:20:00,36.32,36.36,36.31,36.36,22707.0,32.9556,32.9918,32.9465,32.9918,22707.0
2023-08-17 12:25:00,36.36,36.39,36.35,36.37,22367.0,32.9918,33.0191,32.9828,33.0009,22367.0
2023-08-17 12:30:00,36.36,36.37,36.34,36.34,20698.0,32.9918,33.0009,32.9737,32.9737,20698.0
2023-08-17 12:35:00,36.34,36.35,36.32,36.35,11164.0,32.9737,32.9828,32.9556,32.9828,11164.0
2023-08-17 12:40:00,36.34,36.36,36.34,36.34,26707.0,32.9737,32.9918,32.9737,32.9737,26707.0
2023-08-17 12:45:00,36.34,36.36,36.32,36.35,24511.0,32.9737,32.9918,32.9556,32.9828,24511.0
2023-08-17 12:50:00,36.35,36.37,36.35,36.37,16473.0,32.9828,33.0009,32.9828,33.0009,16473.0
2023-08-17 12:55:00,36.37,36.38,36.35,36.37,15205.0,33.0009,33.01,32.9828,33.0009,15205.0
2023-08-17 13:00:00,36.37,36.38,36.34,36.34,12140.0,33.0009,33.01,32.9737,32.9737,12140.0
2023-08-17 13:05:00,36.34,36.36,36.32,36.33,22865.0,32.9737,32.9918,32.9556,32.9646,22865.0
2023-08-17 13:10:00,36.33,36.35,36.32,36.34,29647.0,32.9646,32.9828,32.9556,32.9737,29647.0
2023-08-17 13:15:00,36.34,36.36,36.32,36.33,25219.0,32.9737,32.9918,32.9556,32.9646,25219.0
2023-08-17 13:20:00,36.33,36.33,36.31,36.31,29833.0,32.9646,32.9646,32.9465,32.9465,29833.0
2023-08-17 13:25:00,36.3,36.32,36.28,36.29,38717.0,32.9374,32.9556,32.9193,32.9283,38717.0
2023-08-17 13:30:00,36.3,36.3,36.27,36.29,20692.0,32.9374,32.9374,32.9102,32.9283,20692.0
2023-08-17 13:35:00,36.29,36.31,36.28,36.3,13859.0,32.9283,32.9465,32.9193,32.9374,13859.0
2023-08-17 13:40:00,36.3,36.31,36.25,36.26,75180.0,32.9374,32.9465,32.892,32.9011,75180.0
2023-08-17 13:45:00,36.25,36.29,36.25,36.27,45708.0,32.892,32.9283,32.892,32.9102,45708.0
2023-08-17 13:50:00,36.27,36.28,36.25,36.26,35157.0,32.9102,32.9193,32.892,32.9011,35157.0
2023-08-17 13:55:00,36.26,36.27,36.25,36.26,29020.0,32.9011,32.9102,32.892,32.9011,29020.0
2023-08-17 14:00:00,36.25,36.26,36.21,36.22,22664.0,32.892,32.9011,32.8557,32.8648,22664.0
2023-08-17 14:05:00,36.22,36.22,36.18,36.21,45991.0,32.8648,32.8648,32.8285,32.8557,45991.0
2023-08-17 14:10:00,36.22,36.22,36.19,36.21,17206.0,32.8648,32.8648,32.8376,32.8557,17206.0
2023-08-17 14:15:00,36.2,36.21,36.16,36.16,35328.0,32.8467,32.8557,32.8104,32.8104,35328.0
2023-08-17 14:20:00,36.16,36.19,36.16,36.18,32353.0,32.8104,32.8376,32.8104,32.8285,32353.0
2023-08-17 14:25:00,36.18,36.21,36.16,36.2,25222.0,32.8285,32.8557,32.8104,32.8467,25222.0
2023-08-17 14:30:00,36.21,36.21,36.17,36.18,24564.0,32.8557,32.8557,32.8194,32.8285,24564.0
2023-08-17 14:35:00,36.18,36.18,36.15,36.17,12091.0,32.8285,32.8285,32.8013,32.8194,12091.0
2023-08-17 14:40:00,36.16,36.17,36.15,36.16,19089.0,32.8104,32.8194,32.8013,32.8104,19089.0
2023-08-17 14:45:00,36.16,36.16,36.11,36.12,60456.0,32.8104,32.8104,32.765,32.7741,60456.0
2023-08-17 14:50:00,36.12,36.15,36.1,36.11,54127.0,32.7741,32.8013,32.7559,32.765,54127.0
2023-08-17 14:55:00,36.1,36.11,36.05,36.09,77676.0,32.7559,32.765,32.7106,32.7469,77676.0
2023-08-17 15:00:00,36.09,36.11,36.07,36.08,20823.0,32.7469,32.765,32.7287,32.7378,20823.0
2023-08-17 15:05:00,36.08,36.11,36.07,36.09,42960.0,32.7378,32.765,32.7287,32.7469,42960.0
2023-08-17 15:10:00,36.09,36.1,36.07,36.09,88259.0,32.7469,32.7559,32.7287,32.7469,88259.0
2023-08-17 15:15:00,36.09,36.11,36.05,36.11,152663.0,32.7469,32.765,32.7106,32.765,152663.0
2023-08-17 15:20:00,36.11,36.13,36.07,36.09,138071.0,32.765,32.7832,32.7287,32.7469,138071.0
2023-08-17 15:25:00,36.09,36.17,36.08,36.16,174861.0,32.7469,32.8194,32.7378,32.8104,174861.0
2023-08-17 15:30:00,36.16,36.18,36.12,36.15,168064.0,32.8104,32.8285,32.7741,32.8013,168064.0
2023-08-17 15:35:00,36.15,36.17,36.11,36.13,183040.0,32.8013,32.8194,32.765,32.7832,183040.0
2023-08-17 15:40:00,36.13,36.17,36.12,36.14,129105.0,32.7832,32.8194,32.7741,32.7922,129105.0
2023-08-17 15:45:00,36.14,36.17,36.13,36.14,141714.0,32.7922,32.8194,32.7832,32.7922,141714.0
2023-08-17 15:50:00,36.14,36.17,36.12,36.15,184645.0,32.7922,32.8194,32.7741,32.8013,184645.0
2023-08-17 15:55:00,36.15,36.15,36.08,36.09,257681.0,32.8013,32.8013,32.7378,32.7469,257681.0
2023-08-18 09:30:00,35.7,35.84,35.66,35.83,419845.0,32.393,32.52,32.3567,32.5109,419845.0
2023-08-18 09:35:00,35.82,35.89,35.73,35.88,104938.0,32.5019,32.5654,32.4202,32.5563,104938.0
2023-08-18 09:40:00,35.88,35.93,35.81,35.89,71331.0,32.5563,32.6017,32.4928,32.5654,71331.0
2023-08-18 09:45:00,35.88,35.93,35.83,35.92,78928.0,32.5563,32.6017,32.5109,32.5926,78928.0
2023-08-18 09:50:00,35.92,35.97,35.91,35.93,62219.0,32.5926,32.638,32.5835,32.6017,62219.0
2023-08-18 09:55:00,35.92,35.95,35.86,35.88,45514.0,32.5926,32.6198,32.5382,32.5563,45514.0
2023-08-18 10:00:00,35.88,35.97,35.85,35.95,61640.0,32.5563,32.638,32.5291,32.6198,61640.0
2023-08-18 10:05:00,35.96,36.04,35.95,36.02,97857.0,32.6289,32.7015,32.6198,32.6833,97857.0
2023-08-18 10:10:00,36.02,36.03,35.96,36.0,50223.0,32.6833,32.6924,32.6289,32.6652,50223.0
2023-08-18 10:15:00,36.0,36.02,35.96,35.99,66219.0,32.6652,32.6833,32.6289,32.6561,66219.0
2023-08-18 10:20:00,35.98,36.04,35.98,36.03,52442.0,32.647,32.7015,32.647,32.6924,52442.0
2023-08-18 10:25:00,36.04,36.05,35.95,35.97,52842.0,32.7015,32.7106,32.6198,32.638,52842.0
2023-08-18 10:30:00,35.96,35.99,35.93,35.97,60754.0,32.6289,32.6561,32.6017,32.638,60754.0
2023-08-18 10:35:00,35.98,36.0,35.95,35.98,36420.0,32.647,32.6652,32.6198,32.647,36420.0
2023-08-18 10:40:00,35.98,36.02,35.97,36.02,25955.0,32.647,32.6833,32.638,32.6833,25955.0
2023-08-18 10:45:00,36.02,36.03,35.98,36.0,44802.0,32.6833,32.6924,32.647,32.6652,44802.0
2023-08-18 10:50:00,36.01,36.05,35.98,36.04,39859.0,32.6743,32.7106,32.647,32.7015,39859.0
2023-08-18 10:55:00,36.04,36.09,36.03,36.08,58909.0,32.7015,32.7469,32.6924,32.7378,58909.0
2023-08-18 11:00:00,36.09,36.11,36.05,36.1,59736.0,32.7469,32.765,32.7106,32.7559,59736.0
2023-08-18 11:05:00,36.1,36.12,36.08,36.1,35864.0,32.7559,32.7741,32.7378,32.7559,35864.0
2023-08-18 11:10:00,36.11,36.19,36.1,36.18,47383.0,32.765,32.8376,32.7559,32.8285,47383.0
2023-08-18 11:15:00,36.19,36.24,36.18,36.22,21774.0,32.8376,32.883,32.8285,32.8648,21774.0
2023-08-18 11:20:00,36.21,36.23,36.17,36.18,33599.0,32.8557,32.8739,32.8194,32.8285,33599.0
2023-08-18 11:25:00,36.18,36.21,36.18,36.18,48499.0,32.8285,32.8557,32.8285,32.8285,48499.0
2023-08-18 11:30:00,36.19,36.25,36.18,36.22,77105.0,32.8376,32.892,32.8285,32.8648,77105.0
2023-08-18 11:35:00,36.22,36.23,36.2,36.21,32681.0,32.8648,32.8739,32.8467,32.8557,32681.0
2023-08-18 11:40:00,36.2,36.22,36.17,36.22,22631.0,32.8467,32.8648,32.8194,32.8648,22631.0
2023-08-18 11:45:00,36.21,36.22,36.19,36.2,12180.0,32.8557,32.8648,32.8376,32.8467,12180.0
2023-08-18 11:50:00,36.21,36.23,36.19,36.22,20377.0,32.8557,32.8739,32.8376,32.8648,20377.0
2023-08-18 11:55:00,36.21,36.24,36.2,36.24,24483.0,32.8557,32.883,32.8467,32.883,24483.0
2023-08-18 12:00:00,36.23,36.25,36.22,36.23,19012.0,32.8739,32.892,32.8648,32.8739,19012.0
2023-08-18 12:05:00,36.22,36.24,36.21,36.23,18182.0,32.8648,32.883,32.8557,32.8739,18182.0
2023-08-18 12:10:00,36.22,36.26,36.22,36.26,29746.0,32.8648,32.9011,32.8648,32.9011,29746.0
2023-08-18 12:15:00,36.26,36.26,36.22,36.23,31178.0,32.9011,32.9011,32.8648,32.8739,31178.0
2023-08-18 12:20:00,36.24,36.28,36.23,36.26,34937.0,32.883,32.9193,32.8739,32.9011,34937.0
2023-08-18 12:25:00,36.26,36.27,36.24,36.27,15417.0,32.9011,32.9102,32.883,32.9102,15417.0
2023-08-18 12:30:00,36.26,36.29,36.25,36.27,58036.0,32.9011,32.9283,32.892,32.9102,58036.0
2023-08-18 12:35:00,36.27,36.3,36.26,36.29,29446.0,32.9102,32.9374,32.9011,32.9283,29446.0
2023-08-18 12:40:00,36.29,36.32,36.29,36.3,29360.0,32.9283,32.9556,32.9283,32.9374,29360.0
2023-08-18 12:45:00,36.29,36.31,36.28,36.3,15586.0,32.9283,32.9465,32.9193,32.9374,15586.0
2023-08-18 12:50:00,36.3,36.31,36.28,36.29,23430.0,32.9374,32.9465,32.9193,32.9283,23430.0
2023-08-18 12:55:00,36.3,36.3,36.27,36.27,50350.0,32.9374,32.9374,32.9102,32.9102,50350.0
2023-08-18 13:00:00,36.27,36.29,36.25,36.29,28359.0,32.9102,32.9283,32.892,32.9283,28359.0
2023-08-18 13:05:00,36.28,36.29,36.26,36.29,22007.0,32.9193,32.9283,32.9011,32.9283,22007.0
2023-08-18 13:10:00,36.28,36.29,36.24,36.25,29595.0,32.9193,32.9283,32.883,32.892,29595.0
2023-08-18 13:15:00,36.24,36.25,36.22,36.23,29738.0,32.883,32.892,32.8648,32.8739,29738.0
2023-08-18 13:20:00,36.23,36.25,36.22,36.23,30223.0,32.8739,32.892,32.8648,32.8739,30223.0
2023-08-18 13:25:00,36.22,36.26,36.21,36.25,20783.0,32.8648,32.9011,32.8557,32.892,20783.0
2023-08-18 13:30:00,36.25,36.26,36.24,36.26,30745.0,32.892,32.9011,32.883,32.9011,30745.0
2023-08-18 13:35:00,36.26,36.27,36.21,36.23,29992.0,32.9011,32.9102,32.8557,32.8739,29992.0
2023-08-18 13:40:00,36.23,36.24,36.22,36.23,25554.0,32.8739,32.883,32.8648,32.8739,25554.0
2023-08-18 13:45:00,36.24,36.26,36.23,36.26,22330.0,32.883,32.9011,32.8739,32.9011,22330.0
2023-08-18 13:50:00,36.26,36.26,36.24,36.25,75778.0,32.9011,32.9011,32.883,32.892,75778.0
2023-08-18 13:55:00,36.25,36.26,36.23,36.26,36587.0,32.892,32.9011,32.8739,32.9011,36587.0
2023-08-18 14:00:00,36.25,36.26,36.21,36.22,24222.0,32.892,32.9011,32.8557,32.8648,24222.0
2023-08-18 14:05:00,36.22,36.23,36.19,36.2,32689.0,32.8648,32.8739,32.8376,32.8467,32689.0
2023-08-18 14:10:00,36.2,36.2,36.14,36.16,82825.0,32.8467,32.8467,32.7922,32.8104,82825.0
2023-08-18 14:15:00,36.16,36.19,36.16,36.18,36839.0,32.8104,32.8376,32.8104,32.8285,36839.0
2023-08-18 14:20:00,36.19,36.2,36.17,36.19,23412.0,32.8376,32.8467,32.8194,32.8376,23412.0
2023-08-18 14:25:00,36.19,36.21,36.18,36.2,15974.0,32.8376,32.8557,32.8285,32.8467,15974.0
2023-08-18 14:30:00,36.21,36.24,36.2,36.23,25783.0,32.8557,32.883,32.8467,32.8739,25783.0
2023-08-18 14:35:00,36.23,36.25,36.22,36.25,12182.0,32.8739,32.892,32.8648,32.892,12182.0
2023-08-18 14:40:00,36.25,36.25,36.19,36.2,81170.0,32.892,32.892,32.8376,32.8467,81170.0
2023-08-18 14:45:00,36.2,36.21,36.18,36.19,19088.0,32.8467,32.8557,32.8285,32.8376,19088.0
2023-08-18 14:50:00,36.2,36.2,36.17,36.19,14964.0,32.8467,32.8467,32.8194,32.8376,14964.0
2023-08-18 14:55:00,36.19,36.19,36.17,36.17,25287.0,32.8376,32.8376,32.8194,32.8194,25287.0
2023-08-18 15:00:00,36.18,36.18,36.16,36.18,35917.0,32.8285,32.8285,32.8104,32.8285,35917.0
2023-08-18 15:05:00,36.17,36.21,36.17,36.18,24438.0,32.8194,32.8557,32.8194,32.8285,24438.0
2023-08-18 15:10:00,36.19,36.19,36.15,36.16,33613.0,32.8376,32.8376,32.8013,32.8104,33613.0
2023-08-18 15:15:00,36.16,36.18,36.15,36.17,31450.0,32.8104,32.8285,32.8013,32.8194,31450.0
2023-08-18 15:20:00,36.16,36.18,36.16,36.17,35615.0,32.8104,32.8285,32.8104,32.8194,35615.0
2023-08-18 15:25:00,36.18,36.22,36.17,36.21,61931.0,32.8285,32.8648,32.8194,32.8557,61931.0
2023-08-18 15:30:00,36.2,36.21,36.18,36.18,62701.0,32.8467,32.8557,32.8285,32.8285,62701.0
2023-08-18 15:35:00,36.19,36.21,36.17,36.2,68635.0,32.8376,32.8557,32.8194,32.8467,68635.0
2023-08-18 15:40:00,36.2,36.23,36.18,36.2,94287.0,32.8467,32.8739,32.8285,32.8467,94287.0
2023-08-18 15:45:00,36.2,36.24,36.19,36.21,128062.0,32.8467,32.883,32.8376,32.8557,128062.0
2023-08-18 15:50:00,36.22,36.25,36.21,36.23,145345.0,32.8648,32.892,32.8557,32.8739,145345.0
2023-08-18 15:55:00,36.23,36.25,36.22,36.25,228900.0,32.8739,32.892,32.8648,32.892,228900.0
2023-08-21 09:30:00,36.71,36.89,36.69,36.87,264667.0,33.3094,33.4728,33.2913,33.4546,264667.0
2023-08-21 09:35:00,36.89,36.89,36.78,36.86,117790.0,33.4728,33.4728,33.3729,33.4455,117790.0
2023-08-21 09:40:00,36.85,36.86,36.73,36.73,131365.0,33.4365,33.4455,33.3276,33.3276,131365.0
2023-08-21 09:45:00,36.74,36.78,36.69,36.7,94282.0,33.3366,33.3729,33.2913,33.3004,94282.0
2023-08-21 09:50:00,36.7,36.71,36.6,36.61,67741.0,33.3004,33.3094,33.2096,33.2187,67741.0
2023-08-21 09:55:00,36.6,36.65,36.59,36.64,40217.0,33.2096,33.255,33.2005,33.2459,40217.0
2023-08-21 10:00:00,36.65,36.68,36.57,36.61,71049.0,33.255,33.2822,33.1824,33.2187,71049.0
2023-08-21 10:05:00,36.62,36.66,36.56,36.57,54296.0,33.2278,33.2641,33.1733,33.1824,54296.0
2023-08-21 10:10:00,36.56,36.58,36.53,36.55,75672.0,33.1733,33.1915,33.1461,33.1642,75672.0
2023-08-21 10:15:00,36.55,36.55,36.5,36.52,57230.0,33.1642,33.1642,33.1189,33.137,57230.0
2023-08-21 10:20:00,36.51,36.56,36.49,36.53,63102.0,33.128,33.1733,33.1098,33.1461,63102.0
2023-08-21 10:25:00,36.53,36.53,36.45,36.49,75230.0,33.1461,33.1461,33.0735,33.1098,75230.0
2023-08-21 10:30:00,36.49,36.5,36.47,36.48,31563.0,33.1098,33.1189,33.0917,33.1007,31563.0
2023-08-21 10:35:00,36.48,36.53,36.44,36.51,76209.0,33.1007,33.1461,33.0644,33.128,76209.0
2023-08-21 10:40:00,36.51,36.54,36.5,36.52,70830.0,33.128,33.1552,33.1189,33.137,70830.0
2023-08-21 10:45:00,36.52,36.56,36.51,36.54,20924.0,33.137,33.1733,33.128,33.1552,20924.0
2023-08-21 10:50:00,36.55,36.55,36.5,36.55,66202.0,33.1642,33.1642,33.1189,33.1642,66202.0
2023-08-21 10:55:00,36.55,36.6,36.53,36.58,37953.0,33.1642,33.2096,33.1461,33.1915,37953.0
2023-08-21 11:00:00,36.58,36.58,36.53,36.53,22175.0,33.1915,33.1915,33.1461,33.1461,22175.0
2023-08-21 11:05:00,36.53,36.59,36.53,36.58,28193.0,33.1461,33.2005,33.1461,33.1915,28193.0
2023-08-21 11:10:00,36.58,36.59,36.56,36.57,25833.0,33.1915,33.2005,33.1733,33.1824,25833.0
2023-08-21 11:15:00,36.57,36.6,36.53,36.59,60764.0,33.1824,33.2096,33.1461,33.2005,60764.0
2023-08-21 11:20:00,36.59,36.6,36.55,36.57,32101.0,33.2005,33.2096,33.1642,33.1824,32101.0
2023-08-21 11:25:00,36.57,36.58,36.51,36.54,55105.0,33.1824,33.1915,33.128,33.1552,55105.0
2023-08-21 11:30:00,36.55,36.58,36.53,36.55,119045.0,33.1642,33.1915,33.1461,33.1642,119045.0
2023-08-21 11:35:00,36.55,36.58,36.54,36.56,48366.0,33.1642,33.1915,33.1552,33.1733,48366.0
2023-08-21 11:40:00,36.55,36.57,36.53,36.54,29065.0,33.1642,33.1824,33.1461,33.1552,29065.0
2023-08-21 11:45:00,36.53,36.54,36.5,36.51,39214.0,33.1461,33.1552,33.1189,33.128,39214.0
2023-08-21 11:50:00,36.5,36.51,36.49,36.5,35162.0,33.1189,33.128,33.1098,33.1189,35162.0
2023-08-21 11:55:00,36.51,36.56,36.49,36.56,51416.0,33.128,33.1733,33.1098,33.1733,51416.0
2023-08-21 12:00:00,36.55,36.57,36.53,36.57,83356.0,33.1642,33.1824,33.1461,33.1824,83356.0
2023-08-21 12:05:00,36.56,36.59,36.55,36.59,26435.0,33.1733,33.2005,33.1642,33.2005,26435.0
2023-08-21 12:10:00,36.58,36.6,36.56,36.59,30340.0,33.1915,33.2096,33.1733,33.2005,30340.0
2023-08-21 12:15:00,36.59,36.6,36.56,36.58,36621.0,33.2005,33.2096,33.1733,33.1915,36621.0
2023-08-21 12:20:00,36.57,36.6,36.56,36.59,16528.0,33.1824,33.2096,33.1733,33.2005,16528.0
2023-08-21 12:25:00,36.59,36.61,36.58,36.61,23209.0,33.2005,33.2187,33.1915,33.2187,23209.0
2023-08-21 12:30:00,36.61,36.61,36.53,36.54,21559.0,33.2187,33.2187,33.1461,33.1552,21559.0
2023-08-21 12:35:00,36.53,36.53,36.5,36.51,25528.0,33.1461,33.1461,33.1189,33.128,25528.0
2023-08-21 12:40:00,36.5,36.53,36.5,36.5,26497.0,33.1189,33.1461,33.1189,33.1189,26497.0
2023-08-21 12:45:00,36.5,36.51,36.49,36.49,27908.0,33.1189,33.128,33.1098,33.1098,27908.0
2023-08-21 12:50:00,36.49,36.5,36.46,36.48,42315.0,33.1098,33.1189,33.0826,33.1007,42315.0
2023-08-21 12:55:00,36.48,36.51,36.47,36.51,42417.0,33.1007,33.128,33.0917,33.128,42417.0
2023-08-21 13:00:00,36.52,36.54,36.48,36.48,32222.0,33.137,33.1552,33.1007,33.1007,32222.0
2023-08-21 13:05:00,36.48,36.52,36.47,36.51,25037.0,33.1007,33.137,33.0917,33.128,25037.0
2023-08-21 13:10:00,36.5,36.5,36.48,36.48,11436.0,33.1189,33.1189,33.1007,33.1007,11436.0
2023-08-21 13:15:00,36.49,36.5,36.47,36.48,28690.0,33.1098,33.1189,33.0917,33.1007,28690.0
2023-08-21 13:20:00,36.48,36.53,36.48,36.52,25811.0,33.1007,33.1461,33.1007,33.137,25811.0
2023-08-21 13:25:00,36.52,36.54,36.52,36.53,33606.0,33.137,33.1552,33.137,33.1461,33606.0
2023-08-21 13:30:00,36.53,36.55,36.51,36.52,23628.0,33.1461,33.1642,33.128,33.137,23628.0
2023-08-21 13:35:00,36.52,36.53,36.5,36.51,22690.0,33.137,33.1461,33.1189,33.128,22690.0
2023-08-21 13:40:00,36.51,36.53,36.5,36.51,17426.0,33.128,33.1461,33.1189,33.128,17426.0
2023-08-21 13:45:00,36.51,36.54,36.5,36.53,42405.0,33.128,33.1552,33.1189,33.1461,42405.0
2023-08-21 13:50:00,36.54,36.55,36.51,36.52,38684.0,33.1552,33.1642,33.128,33.137,38684.0
2023-08-21 13:55:00,36.52,36.54,36.51,36.52,107242.0,33.137,33.1552,33.128,33.137,107242.0
2023-08-21 14:00:00,36.52,36.54,36.48,36.52,107427.0,33.137,33.1552,33.1007,33.137,107427.0
2023-08-21 14:05:00,36.51,36.53,36.51,36.52,40139.0,33.128,33.1461,33.128,33.137,40139.0
2023-08-21 14:10:00,36.51,36.55,36.51,36.55,33066.0,33.128,33.1642,33.128,33.1642,33066.0
2023-08-21 14:15:00,36.55,36.56,36.54,36.55,26691.0,33.1642,33.1733,33.1552,33.1642,26691.0
2023-08-21 14:20:00,36.55,36.57,36.55,36.55,62220.0,33.1642,33.1824,33.1642,33.1642,62220.0
2023-08-21 14:25:00,36.55,36.56,36.53,36.55,59246.0,33.1642,33.1733,33.1461,33.1642,59246.0
2023-08-21 14:30:00,36.55,36.57,36.52,36.53,47835.0,33.1642,33.1824,33.137,33.1461,47835.0
2023-08-21 14:35:00,36.53,36.55,36.53,36.55,43736.0,33.1461,33.1642,33.1461,33.1642,43736.0
2023-08-21 14:40:00,36.55,36.56,36.54,36.54,36733.0,33.1642,33.1733,33.1552,33.1552,36733.0
2023-08-21 14:45:00,36.54,36.58,36.53,36.57,76050.0,33.1552,33.1915,33.1461,33.1824,76050.0
2023-08-21 14:50:00,36.57,36.58,36.54,36.55,71143.0,33.1824,33.1915,33.1552,33.1642,71143.0
2023-08-21 14:55:00,36.56,36.57,36.54,36.57,49645.0,33.1733,33.1824,33.1552,33.1824,49645.0
2023-08-21 15:00:00,36.58,36.62,36.57,36.62,41958.0,33.1915,33.2278,33.1824,33.2278,41958.0
2023-08-21 15:05:00,36.62,36.63,36.6,36.61,55089.0,33.2278,33.2368,33.2096,33.2187,55089.0
2023-08-21 15:10:00,36.6,36.61,36.59,36.59,83808.0,33.2096,33.2187,33.2005,33.2005,83808.0
2023-08-21 15:15:00,36.6,36.62,36.57,36.57,72855.0,33.2096,33.2278,33.1824,33.1824,72855.0
2023-08-21 15:20:00,36.58,36.6,36.56,36.59,51268.0,33.1915,33.2096,33.1733,33.2005,51268.0
2023-08-21 15:25:00,36.59,36.6,36.57,36.59,72100.0,33.2005,33.2096,33.1824,33.2005,72100.0
2023-08-21 15:30:00,36.59,36.61,36.58,36.6,54863.0,33.2005,33.2187,33.1915,33.2096,54863.0
2023-08-21 15:35:00,36.59,36.6,36.57,36.59,131426.0,33.2005,33.2096,33.1824,33.2005,131426.0
2023-08-21 15:40:00,36.59,36.62,36.58,36.61,145265.0,33.2005,33.2278,33.1915,33.2187,145265.0
2023-08-21 15:45:00,36.62,36.62,36.58,36.59,82244.0,33.2278,33.2278,33.1915,33.2005,82244.0
2023-08-21 15:50:00,36.6,36.61,36.58,36.6,165253.0,33.2096,33.2187,33.1915,33.2096,165253.0
2023-08-21 15:55:00,36.6,36.61,36.56,36.58,350094.0,33.2096,33.2187,33.1733,33.1915,350094.0
2023-08-22 09:30:00,36.65,36.69,36.56,36.62,124132.0,33.255,33.2913,33.1733,33.2278,124132.0
2023-08-22 09:35:00,36.62,36.67,36.55,36.57,65706.0,33.2278,33.2731,33.1642,33.1824,65706.0
2023-08-22 09:40:00,36.57,36.57,36.49,36.53,37270.0,33.1824,33.1824,33.1098,33.1461,37270.0
2023-08-22 09:45:00,36.52,36.6,36.51,36.55,52733.0,33.137,33.2096,33.128,33.1642,52733.0
2023-08-22 09:50:00,36.55,36.59,36.51,36.52,83281.0,33.1642,33.2005,33.128,33.137,83281.0
2023-08-22 09:55:00,36.52,36.58,36.51,36.55,70255.0,33.137,33.1915,33.128,33.1642,70255.0
2023-08-22 10:00:00,36.55,36.6,36.53,36.59,48792.0,33.1642,33.2096,33.1461,33.2005,48792.0
2023-08-22 10:05:00,36.59,36.6,36.5,36.52,26403.0,33.2005,33.2096,33.1189,33.137,26403.0
2023-08-22 10:10:00,36.51,36.56,36.5,36.54,38843.0,33.128,33.1733,33.1189,33.1552,38843.0
2023-08-22 10:15:00,36.54,36.64,36.52,36.62,103328.0,33.1552,33.2459,33.137,33.2278,103328.0
2023-08-22 10:20:00,36.63,36.66,36.56,36.58,111074.0,33.2368,33.2641,33.1733,33.1915,111074.0
2023-08-22 10:25:00,36.58,36.6,36.53,36.55,72448.0,33.1915,33.2096,33.1461,33.1642,72448.0
2023-08-22 10:30:00,36.55,36.57,36.5,36.51,60276.0,33.1642,33.1824,33.1189,33.128,60276.0
2023-08-22 10:35:00,36.51,36.56,36.5,36.55,36681.0,33.128,33.1733,33.1189,33.1642,36681.0
2023-08-22 10:40:00,36.55,36.56,36.5,36.5,74146.0,33.1642,33.1733,33.1189,33.1189,74146.0
2023-08-22 10:45:00,36.51,36.53,36.49,36.52,44357.0,33.128,33.1461,33.1098,33.137,44357.0
2023-08-22 10:50:00,36.53,36.55,36.51,36.52,33971.0,33.1461,33.1642,33.128,33.137,33971.0
2023-08-22 10:55:00,36.52,36.54,36.5,36.51,32127.0,33.137,33.1552,33.1189,33.128,32127.0
2023-08-22 11:00:00,36.51,36.52,36.45,36.45,45890.0,33.128,33.137,33.0735,33.0735,45890.0
2023-08-22 11:05:00,36.45,36.49,36.44,36.45,59826.0,33.0735,33.1098,33.0644,33.0735,59826.0
2023-08-22 11:10:00,36.45,36.54,36.45,36.52,39388.0,33.0735,33.1552,33.0735,33.137,39388.0
2023-08-22 11:15:00,36.52,36.53,36.48,36.5,46262.0,33.137,33.1461,33.1007,33.1189,46262.0
2023-08-22 11:20:00,36.5,36.5,36.48,36.5,20314.0,33.1189,33.1189,33.1007,33.1189,20314.0
2023-08-22 11:25:00,36.51,36.51,36.47,36.48,57561.0,33.128,33.128,33.0917,33.1007,57561.0
2023-08-22 11:30:00,36.47,36.53,36.47,36.52,93080.0,33.0917,33.1461,33.0917,33.137,93080.0
2023-08-22 11:35:00,36.52,36.56,36.51,36.52,53140.0,33.137,33.1733,33.128,33.137,53140.0
2023-08-22 11:40:00,36.52,36.53,36.47,36.48,22839.0,33.137,33.1461,33.0917,33.1007,22839.0
2023-08-22 11:45:00,36.48,36.51,36.48,36.48,22906.0,33.1007,33.128,33.1007,33.1007,22906.0
2023-08-22 11:50:00,36.48,36.5,36.47,36.48,20424.0,33.1007,33.1189,33.0917,33.1007,20424.0
2023-08-22 11:55:00,36.48,36.49,36.45,36.46,65211.0,33.1007,33.1098,33.0735,33.0826,65211.0
2023-08-22 12:00:00,36.46,36.47,36.44,36.47,31053.0,33.0826,33.0917,33.0644,33.0917,31053.0
2023-08-22 12:05:00,36.47,36.48,36.45,36.48,18840.0,33.0917,33.1007,33.0735,33.1007,18840.0
2023-08-22 12:10:00,36.47,36.47,36.44,36.45,23820.0,33.0917,33.0917,33.0644,33.0735,23820.0
2023-08-22 12:15:00,36.45,36.48,36.45,36.47,34031.0,33.0735,33.1007,33.0735,33.0917,34031.0
2023-08-22 12:20:00,36.48,36.48,36.43,36.45,90399.0,33.1007,33.1007,33.0554,33.0735,90399.0
2023-08-22 12:25:00,36.45,36.48,36.42,36.48,64636.0,33.0735,33.1007,33.0463,33.1007,64636.0
2023-08-22 12:30:00,36.48,36.48,36.45,36.45,45828.0,33.1007,33.1007,33.0735,33.0735,45828.0
2023-08-22 12:35:00,36.45,36.49,36.44,36.48,28900.0,33.0735,33.1098,33.0644,33.1007,28900.0
2023-08-22 12:40:00,36.48,36.5,36.47,36.49,20473.0,33.1007,33.1189,33.0917,33.1098,20473.0
2023-08-22 12:45:00,36.5,36.51,36.49,36.5,45365.0,33.1189,33.128,33.1098,33.1189,45365.0
2023-08-22 12:50:00,36.5,36.53,36.49,36.51,22458.0,33.1189,33.1461,33.1098,33.128,22458.0
2023-08-22 12:55:00,36.52,36.52,36.49,36.5,69467.0,33.137,33.137,33.1098,33.1189,69467.0
2023-08-22 13:00:00,36.49,36.49,36.46,36.48,102862.0,33.1098,33.1098,33.0826,33.1007,102862.0
2023-08-22 13:05:00,36.48,36.48,36.45,36.48,31249.0,33.1007,33.1007,33.0735,33.1007,31249.0
2023-08-22 13:10:00,36.48,36.49,36.45,36.45,47254.0,33.1007,33.1098,33.0735,33.0735,47254.0
2023-08-22 13:15:00,36.45,36.45,36.41,36.41,29992.0,33.0735,33.0735,33.0372,33.0372,29992.0
2023-08-22 13:20:00,36.41,36.43,36.41,36.43,17224.0,33.0372,33.0554,33.0372,33.0554,17224.0
2023-08-22 13:25:00,36.42,36.43,36.4,36.43,18562.0,33.0463,33.0554,33.0281,33.0554,18562.0
2023-08-22 13:30:00,36.43,36.46,36.42,36.46,99008.0,33.0554,33.0826,33.0463,33.0826,99008.0
2023-08-22 13:35:00,36.46,36.47,36.4,36.4,142738.0,33.0826,33.0917,33.0281,33.0281,142738.0
2023-08-22 13:40:00,36.4,36.43,36.38,36.43,96656.0,33.0281,33.0554,33.01,33.0554,96656.0
2023-08-22 13:45:00,36.42,36.43,36.41,36.41,64626.0,33.0463,33.0554,33.0372,33.0372,64626.0
2023-08-22 13:50:00,36.42,36.44,36.41,36.43,51342.0,33.0463,33.0644,33.0372,33.0554,51342.0
2023-08-22 13:55:00,36.43,36.44,36.41,36.44,59619.0,33.0554,33.0644,33.0372,33.0644,59619.0
2023-08-22 14:00:00,36.43,36.44,36.41,36.41,30272.0,33.0554,33.0644,33.0372,33.0372,30272.0
2023-08-22 14:05:00,36.41,36.42,36.39,36.41,19004.0,33.0372,33.0463,33.0191,33.0372,19004.0
2023-08-22 14:10:00,36.41,36.43,36.4,36.41,29760.0,33.0372,33.0554,33.0281,33.0372,29760.0
2023-08-22 14:15:00,36.41,36.42,36.39,36.4,28599.0,33.0372,33.0463,33.0191,33.0281,28599.0
2023-08-22 14:20:00,36.4,36.4,36.37,36.39,15098.0,33.0281,33.0281,33.0009,33.0191,15098.0
2023-08-22 14:25:00,36.39,36.43,36.38,36.42,73064.0,33.0191,33.0554,33.01,33.0463,73064.0
2023-08-22 14:30:00,36.43,36.46,36.42,36.45,40292.0,33.0554,33.0826,33.0463,33.0735,40292.0
2023-08-22 14:35:00,36.46,36.46,36.43,36.44,50146.0,33.0826,33.0826,33.0554,33.0644,50146.0
2023-08-22 14:40:00,36.44,36.45,36.41,36.44,91775.0,33.0644,33.0735,33.0372,33.0644,91775.0
2023-08-22 14:45:00,36.45,36.45,36.4,36.43,65536.0,33.0735,33.0735,33.0281,33.0554,65536.0
2023-08-22 14:50:00,36.43,36.45,36.42,36.44,56223.0,33.0554,33.0735,33.0463,33.0644,56223.0
2023-08-22 14:55:00,36.44,36.45,36.43,36.45,39632.0,33.0644,33.0735,33.0554,33.0735,39632.0
2023-08-22 15:00:00,36.45,36.46,36.43,36.45,45025.0,33.0735,33.0826,33.0554,33.0735,45025.0
2023-08-22 15:05:00,36.45,36.46,36.44,36.46,62941.0,33.0735,33.0826,33.0644,33.0826,62941.0
2023-08-22 15:10:00,36.46,36.48,36.46,36.48,75547.0,33.0826,33.1007,33.0826,33.1007,75547.0
2023-08-22 15:15:00,36.48,36.48,36.44,36.46,61352.0,33.1007,33.1007,33.0644,33.0826,61352.0
2023-08-22 15:20:00,36.45,36.46,36.43,36.44,56057.0,33.0735,33.0826,33.0554,33.0644,56057.0
2023-08-22 15:25:00,36.44,36.45,36.42,36.44,60070.0,33.0644,33.0735,33.0463,33.0644,60070.0
2023-08-22 15:30:00,36.44,36.44,36.38,36.4,106990.0,33.0644,33.0644,33.01,33.0281,106990.0
2023-08-22 15:35:00,36.4,36.4,36.37,36.39,54639.0,33.0281,33.0281,33.0009,33.0191,54639.0
2023-08-22 15:40:00,36.39,36.42,36.37,36.4,185437.0,33.0191,33.0463,33.0009,33.0281,185437.0
2023-08-22 15:45:00,36.4,36.41,36.39,36.4,79847.0,33.0281,33.0372,33.0191,33.0281,79847.0
2023-08-22 15:50:00,36.4,36.41,36.38,36.4,125326.0,33.0281,33.0372,33.01,33.0281,125326.0
2023-08-22 15:55:00,36.4,36.42,36.36,36.37,362763.0,33.0281,33.0463,32.9918,33.0009,362763.0
2023-08-23 09:30:00,35.81,35.86,35.58,35.65,199646.0,32.4928,32.5382,32.2841,32.3476,199646.0
2023-08-23 09:35:00,35.64,35.65,35.54,35.57,86800.0,32.3385,32.3476,32.2478,32.275,86800.0
2023-08-23 09:40:00,35.57,35.67,35.57,35.62,72611.0,32.275,32.3658,32.275,32.3204,72611.0
2023-08-23 09:45:00,35.63,35.67,35.57,35.57,111546.0,32.3295,32.3658,32.275,32.275,111546.0
2023-08-23 09:50:00,35.58,35.59,35.53,35.57,101681.0,32.2841,32.2932,32.2387,32.275,101681.0
2023-08-23 09:55:00,35.57,35.68,35.57,35.66,67178.0,32.275,32.3748,32.275,32.3567,67178.0
2023-08-23 10:00:00,35.67,35.77,35.67,35.74,64945.0,32.3658,32.4565,32.3658,32.4293,64945.0
2023-08-23 10:05:00,35.74,35.84,35.74,35.81,79032.0,32.4293,32.52,32.4293,32.4928,79032.0
2023-08-23 10:10:00,35.82,35.85,35.81,35.82,61358.0,32.5019,32.5291,32.4928,32.5019,61358.0
2023-08-23 10:15:00,35.83,35.84,35.75,35.76,69754.0,32.5109,32.52,32.4384,32.4474,69754.0
2023-08-23 10:20:00,35.75,35.81,35.73,35.8,158536.0,32.4384,32.4928,32.4202,32.4837,158536.0
2023-08-23 10:25:00,35.8,35.83,35.74,35.74,138689.0,32.4837,32.5109,32.4293,32.4293,138689.0
2023-08-23 10:30:00,35.75,35.8,35.73,35.75,67732.0,32.4384,32.4837,32.4202,32.4384,67732.0
2023-08-23 10:35:00,35.75,35.75,35.7,35.7,41141.0,32.4384,32.4384,32.393,32.393,41141.0
2023-08-23 10:40:00,35.71,35.8,35.68,35.8,102473.0,32.4021,32.4837,32.3748,32.4837,102473.0
2023-08-23 10:45:00,35.8,35.82,35.77,35.82,36297.0,32.4837,32.5019,32.4565,32.5019,36297.0
2023-08-23 10:50:00,35.81,35.81,35.76,35.77,40472.0,32.4928,32.4928,32.4474,32.4565,40472.0
2023-08-23 10:55:00,35.78,35.9,35.78,35.89,53164.0,32.4656,32.5745,32.4656,32.5654,53164.0
2023-08-23 11:00:00,35.9,35.92,35.88,35.92,63995.0,32.5745,32.5926,32.5563,32.5926,63995.0
2023-08-23 11:05:00,35.92,35.94,35.9,35.92,35960.0,32.5926,32.6108,32.5745,32.5926,35960.0
2023-08-23 11:10:00,35.92,35.95,35.91,35.95,30605.0,32.5926,32.6198,32.5835,32.6198,30605.0
2023-08-23 11:15:00,35.95,35.96,35.9,35.91,38719.0,32.6198,32.6289,32.5745,32.5835,38719.0
2023-08-23 11:20:00,35.9,35.92,35.88,35.91,29719.0,32.5745,32.5926,32.5563,32.5835,29719.0
2023-08-23 11:25:00,35.9,35.93,35.89,35.93,26739.0,32.5745,32.6017,32.5654,32.6017,26739.0
2023-08-23 11:30:00,35.93,35.98,35.92,35.94,51979.0,32.6017,32.647,32.5926,32.6108,51979.0
2023-08-23 11:35:00,35.95,35.98,35.93,35.96,46042.0,32.6198,32.647,32.6017,32.6289,46042.0
2023-08-23 11:40:00,35.97,35.97,35.92,35.93,12226.0,32.638,32.638,32.5926,32.6017,12226.0
2023-08-23 11:45:00,35.94,35.95,35.92,35.94,17120.0,32.6108,32.6198,32.5926,32.6108,17120.0
2023-08-23 11:50:00,35.94,35.95,35.91,35.94,28011.0,32.6108,32.6198,32.5835,32.6108,28011.0
2023-08-23 11:55:00,35.93,35.97,35.93,35.94,25340.0,32.6017,32.638,32.6017,32.6108,25340.0
2023-08-23 12:00:00,35.95,35.95,35.92,35.92,21118.0,32.6198,32.6198,32.5926,32.5926,21118.0
2023-08-23 12:05:00,35.92,35.97,35.92,35.97,20401.0,32.5926,32.638,32.5926,32.638,20401.0
2023-08-23 12:10:00,35.97,35.97,35.94,35.96,29412.0,32.638,32.638,32.6108,32.6289,29412.0
2023-08-23 12:15:00,35.96,35.97,35.94,35.95,18730.0,32.6289,32.638,32.6108,32.6198,18730.0
2023-08-23 12:20:00,35.95,35.96,35.94,35.95,12156.0,32.6198,32.6289,32.6108,32.6198,12156.0
2023-08-23 12:25:00,35.95,35.99,35.93,35.98,39251.0,32.6198,32.6561,32.6017,32.647,39251.0
2023-08-23 12:30:00,35.98,35.98,35.96,35.98,13897.0,32.647,32.647,32.6289,32.647,13897.0
2023-08-23 12:35:00,35.97,36.03,35.97,36.02,144558.0,32.638,32.6924,32.638,32.6833,144558.0
2023-08-23 12:40:00,36.02,36.06,36.02,36.06,128870.0,32.6833,32.7196,32.6833,32.7196,128870.0
2023-08-23 12:45:00,36.05,36.06,36.01,36.02,54961.0,32.7106,32.7196,32.6743,32.6833,54961.0
2023-08-23 12:50:00,36.02,36.04,36.01,36.04,31238.0,32.6833,32.7015,32.6743,32.7015,31238.0
2023-08-23 12:55:00,36.04,36.04,36.0,36.01,8821.0,32.7015,32.7015,32.6652,32.6743,8821.0
2023-08-23 13:00:00,36.01,36.03,35.99,36.02,25222.0,32.6743,32.6924,32.6561,32.6833,25222.0
2023-08-23 13:05:00,36.02,36.04,36.02,36.02,19346.0,32.6833,32.7015,32.6833,32.6833,19346.0
2023-08-23 13:10:00,36.02,36.02,36.0,36.02,17122.0,32.6833,32.6833,32.6652,32.6833,17122.0
2023-08-23 13:15:00,36.02,36.05,36.01,36.05,60001.0,32.6833,32.7106,32.6743,32.7106,60001.0
2023-08-23 13:20:00,36.05,36.07,36.04,36.06,45460.0,32.7106,32.7287,32.7015,32.7196,45460.0
2023-08-23 13:25:00,36.06,36.07,36.05,36.07,28617.0,32.7196,32.7287,32.7106,32.7287,28617.0
2023-08-23 13:30:00,36.07,36.09,36.06,36.08,26959.0,32.7287,32.7469,32.7196,32.7378,26959.0
2023-08-23 13:35:00,36.07,36.09,36.07,36.07,22201.0,32.7287,32.7469,32.7287,32.7287,22201.0
2023-08-23 13:40:00,36.07,36.08,36.06,36.08,20230.0,32.7287,32.7378,32.7196,32.7378,20230.0
2023-08-23 13:45:00,36.07,36.08,36.06,36.08,27991.0,32.7287,32.7378,32.7196,32.7378,27991.0
2023-08-23 13:50:00,36.07,36.08,36.03,36.04,24416.0,32.7287,32.7378,32.6924,32.7015,24416.0
2023-08-23 13:55:00,36.04,36.05,36.02,36.05,20560.0,32.7015,32.7106,32.6833,32.7106,20560.0
2023-08-23 14:00:00,36.05,36.07,36.04,36.04,23743.0,32.7106,32.7287,32.7015,32.7015,23743.0
2023-08-23 14:05:00,36.05,36.08,36.04,36.08,14748.0,32.7106,32.7378,32.7015,32.7378,14748.0
2023-08-23 14:10:00,36.07,36.08,36.04,36.05,19265.0,32.7287,32.7378,32.7015,32.7106,19265.0
2023-08-23 14:15:00,36.05,36.07,36.02,36.03,28581.0,32.7106,32.7287,32.6833,32.6924,28581.0
2023-08-23 14:20:00,36.03,36.03,35.99,36.01,28682.0,32.6924,32.6924,32.6561,32.6743,28682.0
2023-08-23 14:25:00,36.01,36.02,36.0,36.01,19589.0,32.6743,32.6833,32.6652,32.6743,19589.0
2023-08-23 14:30:00,36.0,36.01,35.98,36.0,34515.0,32.6652,32.6743,32.647,32.6652,34515.0
2023-08-23 14:35:00,36.01,36.01,35.99,36.0,51184.0,32.6743,32.6743,32.6561,32.6652,51184.0
2023-08-23 14:40:00,36.0,36.0,35.97,35.98,23846.0,32.6652,32.6652,32.638,32.647,23846.0
2023-08-23 14:45:00,35.98,35.99,35.96,35.98,17847.0,32.647,32.6561,32.6289,32.647,17847.0
2023-08-23 14:50:00,35.98,35.99,35.97,35.98,37285.0,32.647,32.6561,32.638,32.647,37285.0
2023-08-23 14:55:00,35.98,35.98,35.94,35.96,83935.0,32.647,32.647,32.6108,32.6289,83935.0
2023-08-23 15:00:00,35.97,35.99,35.94,35.98,77346.0,32.638,32.6561,32.6108,32.647,77346.0
2023-08-23 15:05:00,35.98,35.99,35.96,35.96,105857.0,32.647,32.6561,32.6289,32.6289,105857.0
2023-08-23 15:10:00,35.96,35.98,35.93,35.93,129701.0,32.6289,32.647,32.6017,32.6017,129701.0
2023-08-23 15:15:00,35.93,35.96,35.93,35.95,74073.0,32.6017,32.6289,32.6017,32.6198,74073.0
2023-08-23 15:20:00,35.95,35.96,35.92,35.95,54194.0,32.6198,32.6289,32.5926,32.6198,54194.0
2023-08-23 15:25:00,35.95,35.96,35.93,35.95,75104.0,32.6198,32.6289,32.6017,32.6198,75104.0
2023-08-23 15:30:00,35.96,35.97,35.94,35.96,57549.0,32.6289,32.638,32.6108,32.6289,57549.0
2023-08-23 15:35:00,35.97,35.99,35.95,35.97,79453.0,32.638,32.6561,32.6198,32.638,79453.0
2023-08-23 15:40:00,35.98,35.99,35.95,35.95,165960.0,32.647,32.6561,32.6198,32.6198,165960.0
2023-08-23 15:45:00,35.96,35.98,35.95,35.98,102651.0,32.6289,32.647,32.6198,32.647,102651.0
2023-08-23 15:50:00,35.97,35.99,35.94,35.97,255866.0,32.638,32.6561,32.6108,32.638,255866.0
2023-08-23 15:55:00,35.97,36.01,35.95,36.01,482363.0,32.638,32.6743,32.6198,32.6743,482363.0
2023-08-24 09:30:00,35.72,35.82,35.7,35.78,166102.0,32.4111,32.5019,32.393,32.4656,166102.0
2023-08-24 09:35:00,35.79,35.82,35.71,35.82,95985.0,32.4746,32.5019,32.4021,32.5019,95985.0
2023-08-24 09:40:00,35.79,35.81,35.69,35.73,64293.0,32.4746,32.4928,32.3839,32.4202,64293.0
2023-08-24 09:45:00,35.73,35.82,35.7,35.82,61115.0,32.4202,32.5019,32.393,32.5019,61115.0
2023-08-24 09:50:00,35.82,35.95,35.79,35.92,47888.0,32.5019,32.6198,32.4746,32.5926,47888.0
2023-08-24 09:55:00,35.92,36.04,35.91,36.03,60738.0,32.5926,32.7015,32.5835,32.6924,60738.0
2023-08-24 10:00:00,36.03,36.07,36.0,36.04,89072.0,32.6924,32.7287,32.6652,32.7015,89072.0
2023-08-24 10:05:00,36.04,36.1,36.02,36.05,180295.0,32.7015,32.7559,32.6833,32.7106,180295.0
2023-08-24 10:10:00,36.04,36.05,36.0,36.05,102170.0,32.7015,32.7106,32.6652,32.7106,102170.0
2023-08-24 10:15:00,36.04,36.1,36.01,36.05,113026.0,32.7015,32.7559,32.6743,32.7106,113026.0
2023-08-24 10:20:00,36.05,36.12,36.04,36.05,54334.0,32.7106,32.7741,32.7015,32.7106,54334.0
2023-08-24 10:25:00,36.05,36.08,36.04,36.06,133679.0,32.7106,32.7378,32.7015,32.7196,133679.0
2023-08-24 10:30:00,36.05,36.08,36.03,36.08,42407.0,32.7106,32.7378,32.6924,32.7378,42407.0
2023-08-24 10:35:00,36.08,36.11,36.04,36.1,29747.0,32.7378,32.765,32.7015,32.7559,29747.0
2023-08-24 10:40:00,36.11,36.12,36.05,36.06,36563.0,32.765,32.7741,32.7106,32.7196,36563.0
2023-08-24 10:45:00,36.05,36.07,36.02,36.03,50965.0,32.7106,32.7287,32.6833,32.6924,50965.0
2023-08-24 10:50:00,36.03,36.05,35.98,36.02,46256.0,32.6924,32.7106,32.647,32.6833,46256.0
2023-08-24 10:55:00,36.02,36.04,36.01,36.03,46979.0,32.6833,32.7015,32.6743,32.6924,46979.0
2023-08-24 11:00:00,36.04,36.04,36.0,36.02,52743.0,32.7015,32.7015,32.6652,32.6833,52743.0
2023-08-24 11:05:00,36.02,36.03,35.97,36.01,61511.0,32.6833,32.6924,32.638,32.6743,61511.0
2023-08-24 11:10:00,36.01,36.05,36.0,36.03,33779.0,32.6743,32.7106,32.6652,32.6924,33779.0
2023-08-24 11:15:00,36.02,36.03,35.97,35.98,18412.0,32.6833,32.6924,32.638,32.647,18412.0
2023-08-24 11:20:00,35.98,35.98,35.96,35.97,52409.0,32.647,32.647,32.6289,32.638,52409.0
2023-08-24 11:25:00,35.97,36.02,35.96,36.02,27174.0,32.638,32.6833,32.6289,32.6833,27174.0
2023-08-24 11:30:00,36.02,36.02,35.97,35.97,67523.0,32.6833,32.6833,32.638,32.638,67523.0
2023-08-24 11:35:00,35.97,35.99,35.96,35.98,76968.0,32.638,32.6561,32.6289,32.647,76968.0
2023-08-24 11:40:00,35.98,36.01,35.97,35.99,26363.0,32.647,32.6743,32.638,32.6561,26363.0
2023-08-24 11:45:00,35.99,35.99,35.96,35.98,25926.0,32.6561,32.6561,32.6289,32.647,25926.0
2023-08-24 11:50:00,35.98,36.0,35.95,35.97,16180.0,32.647,32.6652,32.6198,32.638,16180.0
2023-08-24 11:55:00,35.97,35.97,35.93,35.94,13304.0,32.638,32.638,32.6017,32.6108,13304.0
2023-08-24 12:00:00,35.94,35.98,35.94,35.96,18372.0,32.6108,32.647,32.6108,32.6289,18372.0
2023-08-24 12:05:00,35.96,36.01,35.95,36.0,22312.0,32.6289,32.6743,32.6198,32.6652,22312.0
2023-08-24 12:10:00,36.0,36.03,35.99,36.02,12952.0,32.6652,32.6924,32.6561,32.6833,12952.0
2023-08-24 12:15:00,36.03,36.05,36.02,36.04,18571.0,32.6924,32.7106,32.6833,32.7015,18571.0
2023-08-24 12:20:00,36.05,36.08,36.05,36.08,14993.0,32.7106,32.7378,32.7106,32.7378,14993.0
2023-08-24 12:25:00,36.08,36.08,36.05,36.05,21713.0,32.7378,32.7378,32.7106,32.7106,21713.0
2023-08-24 12:30:00,36.05,36.06,36.04,36.05,8944.0,32.7106,32.7196,32.7015,32.7106,8944.0
2023-08-24 12:35:00,36.05,36.06,36.04,36.05,30529.0,32.7106,32.7196,32.7015,32.7106,30529.0
2023-08-24 12:40:00,36.05,36.08,36.05,36.07,36089.0,32.7106,32.7378,32.7106,32.7287,36089.0
2023-08-24 12:45:00,36.07,36.08,36.05,36.07,23410.0,32.7287,32.7378,32.7106,32.7287,23410.0
2023-08-24 12:50:00,36.07,36.08,36.04,36.06,38257.0,32.7287,32.7378,32.7015,32.7196,38257.0
2023-08-24 12:55:00,36.05,36.05,36.02,36.04,18526.0,32.7106,32.7106,32.6833,32.7015,18526.0
2023-08-24 13:00:00,36.03,36.04,36.0,36.02,23907.0,32.6924,32.7015,32.6652,32.6833,23907.0
2023-08-24 13:05:00,36.02,36.03,35.98,36.03,65955.0,32.6833,32.6924,32.647,32.6924,65955.0
2023-08-24 13:10:00,36.02,36.03,36.01,36.02,9504.0,32.6833,32.6924,32.6743,32.6833,9504.0
2023-08-24 13:15:00,36.01,36.02,35.97,35.98,13184.0,32.6743,32.6833,32.638,32.647,13184.0
2023-08-24 13:20:00,35.97,35.97,35.96,35.96,10561.0,32.638,32.638,32.6289,32.6289,10561.0
2023-08-24 13:25:00,35.96,35.97,35.92,35.94,17220.0,32.6289,32.638,32.5926,32.6108,17220.0
2023-08-24 13:30:00,35.94,35.96,35.92,35.94,68928.0,32.6108,32.6289,32.5926,32.6108,68928.0
2023-08-24 13:35:00,35.93,35.95,35.92,35.94,19334.0,32.6017,32.6198,32.5926,32.6108,19334.0
2023-08-24 13:40:00,35.94,35.95,35.92,35.92,7615.0,32.6108,32.6198,32.5926,32.5926,7615.0
2023-08-24 13:45:00,35.92,35.95,35.92,35.93,17307.0,32.5926,32.6198,32.5926,32.6017,17307.0
2023-08-24 13:50:00,35.93,35.93,35.91,35.92,24989.0,32.6017,32.6017,32.5835,32.5926,24989.0
2023-08-24 13:55:00,35.92,35.93,35.89,35.91,94186.0,32.5926,32.6017,32.5654,32.5835,94186.0
2023-08-24 14:00:00,35.91,35.93,35.9,35.91,45217.0,32.5835,32.6017,32.5745,32.5835,45217.0
2023-08-24 14:05:00,35.91,35.91,35.88,35.9,39591.0,32.5835,32.5835,32.5563,32.5745,39591.0
2023-08-24 14:10:00,35.9,35.93,35.89,35.93,42172.0,32.5745,32.6017,32.5654,32.6017,42172.0
2023-08-24 14:15:00,35.93,35.93,35.9,35.93,54243.0,32.6017,32.6017,32.5745,32.6017,54243.0
2023-08-24 14:20:00,35.92,35.93,35.91,35.92,38871.0,32.5926,32.6017,32.5835,32.5926,38871.0
2023-08-24 14:25:00,35.93,35.95,35.9,35.95,88775.0,32.6017,32.6198,32.5745,32.6198,88775.0
2023-08-24 14:30:00,35.95,35.97,35.95,35.97,29104.0,32.6198,32.638,32.6198,32.638,29104.0
2023-08-24 14:35:00,35.97,35.98,35.91,35.92,40796.0,32.638,32.647,32.5835,32.5926,40796.0
2023-08-24 14:40:00,35.91,35.92,35.9,35.91,18953.0,32.5835,32.5926,32.5745,32.5835,18953.0
2023-08-24 14:45:00,35.91,35.93,35.9,35.93,79478.0,32.5835,32.6017,32.5745,32.6017,79478.0
2023-08-24 14:50:00,35.93,35.93,35.89,35.89,26255.0,32.6017,32.6017,32.5654,32.5654,26255.0
2023-08-24 14:55:00,35.9,35.93,35.88,35.91,24534.0,32.5745,32.6017,32.5563,32.5835,24534.0
2023-08-24 15:00:00,35.91,35.93,35.9,35.91,57820.0,32.5835,32.6017,32.5745,32.5835,57820.0
2023-08-24 15:05:00,35.92,35.94,35.91,35.92,36472.0,32.5926,32.6108,32.5835,32.5926,36472.0
2023-08-24 15:10:00,35.92,35.95,35.91,35.94,50155.0,32.5926,32.6198,32.5835,32.6108,50155.0
2023-08-24 15:15:00,35.94,35.96,35.93,35.95,33529.0,32.6108,32.6289,32.6017,32.6198,33529.0
2023-08-24 15:20:00,35.95,35.97,35.93,35.94,57335.0,32.6198,32.638,32.6017,32.6108,57335.0
2023-08-24 15:25:00,35.94,35.94,35.9,35.91,32345.0,32.6108,32.6108,32.5745,32.5835,32345.0
2023-08-24 15:30:00,35.92,35.94,35.91,35.93,48436.0,32.5926,32.6108,32.5835,32.6017,48436.0
2023-08-24 15:35:00,35.93,35.93,35.84,35.84,50520.0,32.6017,32.6017,32.52,32.52,50520.0
2023-08-24 15:40:00,35.84,35.86,35.83,35.85,59660.0,32.52,32.5382,32.5109,32.5291,59660.0
2023-08-24 15:45:00,35.84,35.87,35.81,35.83,107033.0,32.52,32.5472,32.4928,32.5109,107033.0
2023-08-24 15:50:00,35.82,35.84,35.79,35.8,85017.0,32.5019,32.52,32.4746,32.4837,85017.0
2023-08-24 15:55:00,35.8,35.8,35.76,35.77,256355.0,32.4837,32.4837,32.4474,32.4565,256355.0
2023-08-25 09:30:00,36.21,36.21,36.08,36.11,171592.0,32.8557,32.8557,32.7378,32.765,171592.0
2023-08-25 09:35:00,36.1,36.13,36.07,36.09,63544.0,32.7559,32.7832,32.7287,32.7469,63544.0
2023-08-25 09:40:00,36.09,36.1,35.97,36.01,38854.0,32.7469,32.7559,32.638,32.6743,38854.0
2023-08-25 09:45:00,36.01,36.06,35.99,36.06,37923.0,32.6743,32.7196,32.6561,32.7196,37923.0
2023-08-25 09:50:00,36.05,36.08,36.02,36.04,32247.0,32.7106,32.7378,32.6833,32.7015,32247.0
2023-08-25 09:55:00,36.03,36.04,36.0,36.03,22739.0,32.6924,32.7015,32.6652,32.6924,22739.0
2023-08-25 10:00:00,36.03,36.11,35.93,36.07,72266.0,32.6924,32.765,32.6017,32.7287,72266.0
2023-08-25 10:05:00,36.06,36.09,35.94,35.95,43810.0,32.7196,32.7469,32.6108,32.6198,43810.0
2023-08-25 10:10:00,35.95,36.04,35.93,36.02,27519.0,32.6198,32.7015,32.6017,32.6833,27519.0
2023-08-25 10:15:00,36.03,36.13,35.96,35.97,54344.0,32.6924,32.7832,32.6289,32.638,54344.0
2023-08-25 10:20:00,35.97,35.98,35.9,35.91,48310.0,32.638,32.647,32.5745,32.5835,48310.0
2023-08-25 10:25:00,35.9,35.92,35.87,35.9,43749.0,32.5745,32.5926,32.5472,32.5745,43749.0
2023-08-25 10:30:00,35.9,35.93,35.87,35.91,42760.0,32.5745,32.6017,32.5472,32.5835,42760.0
2023-08-25 10:35:00,35.91,36.0,35.91,35.95,42150.0,32.5835,32.6652,32.5835,32.6198,42150.0
2023-08-25 10:40:00,35.95,35.98,35.87,35.87,27191.0,32.6198,32.647,32.5472,32.5472,27191.0
2023-08-25 10:45:00,35.87,35.88,35.83,35.87,36306.0,32.5472,32.5563,32.5109,32.5472,36306.0
2023-08-25 10:50:00,35.88,35.9,35.84,35.86,77220.0,32.5563,32.5745,32.52,32.5382,77220.0
2023-08-25 10:55:00,35.86,35.88,35.84,35.87,69204.0,32.5382,32.5563,32.52,32.5472,69204.0
2023-08-25 11:00:00,35.87,35.91,35.86,35.87,60321.0,32.5472,32.5835,32.5382,32.5472,60321.0
2023-08-25 11:05:00,35.88,35.97,35.87,35.95,56740.0,32.5563,32.638,32.5472,32.6198,56740.0
2023-08-25 11:10:00,35.95,36.0,35.95,35.97,50808.0,32.6198,32.6652,32.6198,32.638,50808.0
2023-08-25 11:15:00,35.97,36.0,35.95,35.99,47831.0,32.638,32.6652,32.6198,32.6561,47831.0
2023-08-25 11:20:00,35.98,35.99,35.93,35.97,52776.0,32.647,32.6561,32.6017,32.638,52776.0
2023-08-25 11:25:00,35.97,36.04,35.97,36.04,40123.0,32.638,32.7015,32.638,32.7015,40123.0
2023-08-25 11:30:00,36.04,36.04,35.96,35.97,124252.0,32.7015,32.7015,32.6289,32.638,124252.0
2023-08-25 11:35:00,35.97,36.04,35.96,36.01,227476.0,32.638,32.7015,32.6289,32.6743,227476.0
2023-08-25 11:40:00,36.0,36.0,35.96,35.99,29928.0,32.6652,32.6652,32.6289,32.6561,29928.0
2023-08-25 11:45:00,35.98,36.0,35.97,35.98,21706.0,32.647,32.6652,32.638,32.647,21706.0
2023-08-25 11:50:00,35.97,36.0,35.95,35.99,28553.0,32.638,32.6652,32.6198,32.6561,28553.0
2023-08-25 11:55:00,35.98,35.99,35.91,35.95,26231.0,32.647,32.6561,32.5835,32.6198,26231.0
2023-08-25 12:00:00,35.94,35.99,35.94,35.98,35895.0,32.6108,32.6561,32.6108,32.647,35895.0
2023-08-25 12:05:00,35.99,36.02,35.98,36.02,30862.0,32.6561,32.6833,32.647,32.6833,30862.0
2023-08-25 12:10:00,36.01,36.05,35.99,36.04,31569.0,32.6743,32.7106,32.6561,32.7015,31569.0
2023-08-25 12:15:00,36.05,36.05,36.02,36.04,24436.0,32.7106,32.7106,32.6833,32.7015,24436.0
2023-08-25 12:20:00,36.04,36.09,36.03,36.08,28625.0,32.7015,32.7469,32.6924,32.7378,28625.0
2023-08-25 12:25:00,36.09,36.12,36.08,36.1,32933.0,32.7469,32.7741,32.7378,32.7559,32933.0
2023-08-25 12:30:00,36.11,36.15,36.1,36.13,25149.0,32.765,32.8013,32.7559,32.7832,25149.0
2023-08-25 12:35:00,36.13,36.15,36.12,36.14,26044.0,32.7832,32.8013,32.7741,32.7922,26044.0
2023-08-25 12:40:00,36.13,36.13,36.1,36.12,41426.0,32.7832,32.7832,32.7559,32.7741,41426.0
2023-08-25 12:45:00,36.11,36.12,36.08,36.1,44482.0,32.765,32.7741,32.7378,32.7559,44482.0
2023-08-25 12:50:00,36.11,36.11,36.08,36.09,20559.0,32.765,32.765,32.7378,32.7469,20559.0
2023-08-25 12:55:00,36.09,36.11,36.07,36.11,24665.0,32.7469,32.765,32.7287,32.765,24665.0
2023-08-25 13:00:00,36.11,36.12,36.09,36.12,31228.0,32.765,32.7741,32.7469,32.7741,31228.0
2023-08-25 13:05:00,36.11,36.14,36.1,36.12,17853.0,32.765,32.7922,32.7559,32.7741,17853.0
2023-08-25 13:10:00,36.11,36.11,36.08,36.11,39901.0,32.765,32.765,32.7378,32.765,39901.0
2023-08-25 13:15:00,36.11,36.12,36.02,36.03,24467.0,32.765,32.7741,32.6833,32.6924,24467.0
2023-08-25 13:20:00,36.02,36.02,35.97,35.98,28746.0,32.6833,32.6833,32.638,32.647,28746.0
2023-08-25 13:25:00,35.97,35.97,35.94,35.97,26922.0,32.638,32.638,32.6108,32.638,26922.0
2023-08-25 13:30:00,35.97,35.97,35.89,35.91,30837.0,32.638,32.638,32.5654,32.5835,30837.0
2023-08-25 13:35:00,35.91,35.93,35.9,35.91,19993.0,32.5835,32.6017,32.5745,32.5835,19993.0
2023-08-25 13:40:00,35.91,35.94,35.9,35.94,13203.0,32.5835,32.6108,32.5745,32.6108,13203.0
2023-08-25 13:45:00,35.93,35.95,35.9,35.95,15490.0,32.6017,32.6198,32.5745,32.6198,15490.0
2023-08-25 13:50:00,35.95,35.97,35.94,35.97,24110.0,32.6198,32.638,32.6108,32.638,24110.0
2023-08-25 13:55:00,35.97,36.02,35.96,36.02,37771.0,32.638,32.6833,32.6289,32.6833,37771.0
2023-08-25 14:00:00,36.03,36.06,36.02,36.05,79995.0,32.6924,32.7196,32.6833,32.7106,79995.0
2023-08-25 14:05:00,36.05,36.07,36.04,36.05,31639.0,32.7106,32.7287,32.7015,32.7106,31639.0
2023-08-25 14:10:00,36.05,36.11,36.04,36.11,50375.0,32.7106,32.765,32.7015,32.765,50375.0
2023-08-25 14:15:00,36.11,36.13,36.08,36.12,61937.0,32.765,32.7832,32.7378,32.7741,61937.0
2023-08-25 14:20:00,36.12,36.17,36.12,36.16,82301.0,32.7741,32.8194,32.7741,32.8104,82301.0
2023-08-25 14:25:00,36.16,36.2,36.16,36.19,55391.0,32.8104,32.8467,32.8104,32.8376,55391.0
2023-08-25 14:30:00,36.19,36.21,36.17,36.2,55712.0,32.8376,32.8557,32.8194,32.8467,55712.0
2023-08-25 14:35:00,36.2,36.21,36.18,36.2,73423.0,32.8467,32.8557,32.8285,32.8467,73423.0
2023-08-25 14:40:00,36.19,36.22,36.18,36.2,117416.0,32.8376,32.8648,32.8285,32.8467,117416.0
2023-08-25 14:45:00,36.2,36.24,36.17,36.23,99138.0,32.8467,32.883,32.8194,32.8739,99138.0
2023-08-25 14:50:00,36.23,36.25,36.22,36.25,40620.0,32.8739,32.892,32.8648,32.892,40620.0
2023-08-25 14:55:00,36.24,36.26,36.23,36.24,70795.0,32.883,32.9011,32.8739,32.883,70795.0
2023-08-25 15:00:00,36.25,36.27,36.2,36.2,71816.0,32.892,32.9102,32.8467,32.8467,71816.0
2023-08-25 15:05:00,36.21,36.23,36.17,36.21,71238.0,32.8557,32.8739,32.8194,32.8557,71238.0
2023-08-25 15:10:00,36.22,36.24,36.2,36.23,64841.0,32.8648,32.883,32.8467,32.8739,64841.0
2023-08-25 15:15:00,36.23,36.25,36.23,36.23,79134.0,32.8739,32.892,32.8739,32.8739,79134.0
2023-08-25 15:20:00,36.24,36.28,36.24,36.27,54644.0,32.883,32.9193,32.883,32.9102,54644.0
2023-08-25 15:25:00,36.27,36.28,36.25,36.27,72049.0,32.9102,32.9193,32.892,32.9102,72049.0
2023-08-25 15:30:00,36.27,36.27,36.22,36.25,157345.0,32.9102,32.9102,32.8648,32.892,157345.0
2023-08-25 15:35:00,36.25,36.26,36.2,36.22,73444.0,32.892,32.9011,32.8467,32.8648,73444.0
2023-08-25 15:40:00,36.22,36.23,36.21,36.23,60642.0,32.8648,32.8739,32.8557,32.8739,60642.0
2023-08-25 15:45:00,36.22,36.24,36.16,36.16,176980.0,32.8648,32.883,32.8104,32.8104,176980.0
2023-08-25 15:50:00,36.15,36.17,36.13,36.16,192478.0,32.8013,32.8194,32.7832,32.8104,192478.0
2023-08-25 15:55:00,36.16,36.17,36.14,36.16,213200.0,32.8104,32.8194,32.7922,32.8104,213200.0
2023-08-28 09:30:00,36.32,36.4,36.21,36.39,171649.0,32.9556,33.0281,32.8557,33.0191,171649.0
2023-08-28 09:35:00,36.38,36.54,36.36,36.52,79082.0,33.01,33.1552,32.9918,33.137,79082.0
2023-08-28 09:40:00,36.53,36.71,36.52,36.7,170038.0,33.1461,33.3094,33.137,33.3004,170038.0
2023-08-28 09:45:00,36.71,36.76,36.66,36.68,99044.0,33.3094,33.3548,33.2641,33.2822,99044.0
2023-08-28 09:50:00,36.67,36.7,36.63,36.67,93114.0,33.2731,33.3004,33.2368,33.2731,93114.0
2023-08-28 09:55:00,36.66,36.68,36.62,36.65,54375.0,33.2641,33.2822,33.2278,33.255,54375.0
2023-08-28 10:00:00,36.65,36.66,36.6,36.61,49505.0,33.255,33.2641,33.2096,33.2187,49505.0
2023-08-28 10:05:00,36.62,36.69,36.61,36.65,109352.0,33.2278,33.2913,33.2187,33.255,109352.0
2023-08-28 10:10:00,36.65,36.67,36.6,36.65,101491.0,33.255,33.2731,33.2096,33.255,101491.0
2023-08-28 10:15:00,36.65,36.66,36.6,36.65,54921.0,33.255,33.2641,33.2096,33.255,54921.0
2023-08-28 10:20:00,36.65,36.67,36.64,36.67,38757.0,33.255,33.2731,33.2459,33.2731,38757.0
2023-08-28 10:25:00,36.67,36.7,36.65,36.69,70841.0,33.2731,33.3004,33.255,33.2913,70841.0
2023-08-28 10:30:00,36.69,36.69,36.66,36.67,30805.0,33.2913,33.2913,33.2641,33.2731,30805.0
2023-08-28 10:35:00,36.67,36.7,36.67,36.68,29915.0,33.2731,33.3004,33.2731,33.2822,29915.0
2023-08-28 10:40:00,36.68,36.71,36.67,36.7,44674.0,33.2822,33.3094,33.2731,33.3004,44674.0
2023-08-28 10:45:00,36.7,36.72,36.65,36.7,73331.0,33.3004,33.3185,33.255,33.3004,73331.0
2023-08-28 10:50:00,36.69,36.7,36.62,36.63,71225.0,33.2913,33.3004,33.2278,33.2368,71225.0
2023-08-28 10:55:00,36.63,36.67,36.59,36.66,74937.0,33.2368,33.2731,33.2005,33.2641,74937.0
2023-08-28 11:00:00,36.66,36.68,36.61,36.64,103943.0,33.2641,33.2822,33.2187,33.2459,103943.0
2023-08-28 11:05:00,36.64,36.65,36.62,36.64,42818.0,33.2459,33.255,33.2278,33.2459,42818.0
2023-08-28 11:10:00,36.64,36.66,36.62,36.66,81381.0,33.2459,33.2641,33.2278,33.2641,81381.0
2023-08-28 11:15:00,36.65,36.66,36.58,36.59,42053.0,33.255,33.2641,33.1915,33.2005,42053.0
2023-08-28 11:20:00,36.59,36.62,36.58,36.61,29286.0,33.2005,33.2278,33.1915,33.2187,29286.0
2023-08-28 11:25:00,36.61,36.63,36.6,36.61,31425.0,33.2187,33.2368,33.2096,33.2187,31425.0
2023-08-28 11:30:00,36.61,36.63,36.59,36.6,42393.0,33.2187,33.2368,33.2005,33.2096,42393.0
2023-08-28 11:35:00,36.61,36.64,36.6,36.62,34778.0,33.2187,33.2459,33.2096,33.2278,34778.0
2023-08-28 11:40:00,36.62,36.62,36.56,36.58,28784.0,33.2278,33.2278,33.1733,33.1915,28784.0
2023-08-28 11:45:00,36.58,36.58,36.52,36.55,37936.0,33.1915,33.1915,33.137,33.1642,37936.0
2023-08-28 11:50:00,36.55,36.57,36.51,36.55,113707.0,33.1642,33.1824,33.128,33.1642,113707.0
2023-08-28 11:55:00,36.54,36.56,36.52,36.52,80497.0,33.1552,33.1733,33.137,33.137,80497.0
2023-08-28 12:00:00,36.52,36.55,36.51,36.54,28531.0,33.137,33.1642,33.128,33.1552,28531.0
2023-08-28 12:05:00,36.55,36.55,36.49,36.51,49994.0,33.1642,33.1642,33.1098,33.128,49994.0
2023-08-28 12:10:00,36.51,36.56,36.5,36.54,29316.0,33.128,33.1733,33.1189,33.1552,29316.0
2023-08-28 12:15:00,36.54,36.54,36.5,36.5,33656.0,33.1552,33.1552,33.1189,33.1189,33656.0
2023-08-28 12:20:00,36.5,36.51,36.46,36.48,42256.0,33.1189,33.128,33.0826,33.1007,42256.0
2023-08-28 12:25:00,36.48,36.51,36.47,36.48,88205.0,33.1007,33.128,33.0917,33.1007,88205.0
2023-08-28 12:30:00,36.47,36.52,36.47,36.48,92249.0,33.0917,33.137,33.0917,33.1007,92249.0
2023-08-28 12:35:00,36.49,36.5,36.46,36.48,83326.0,33.1098,33.1189,33.0826,33.1007,83326.0
2023-08-28 12:40:00,36.48,36.55,36.47,36.54,89741.0,33.1007,33.1642,33.0917,33.1552,89741.0
2023-08-28 12:45:00,36.54,36.56,36.53,36.55,49594.0,33.1552,33.1733,33.1461,33.1642,49594.0
2023-08-28 12:50:00,36.55,36.57,36.54,36.55,24505.0,33.1642,33.1824,33.1552,33.1642,24505.0
2023-08-28 12:55:00,36.55,36.55,36.53,36.55,36981.0,33.1642,33.1642,33.1461,33.1642,36981.0
2023-08-28 13:00:00,36.55,36.55,36.52,36.54,27561.0,33.1642,33.1642,33.137,33.1552,27561.0
2023-08-28 13:05:00,36.54,36.56,36.51,36.52,55317.0,33.1552,33.1733,33.128,33.137,55317.0
2023-08-28 13:10:00,36.52,36.55,36.51,36.55,47597.0,33.137,33.1642,33.128,33.1642,47597.0
2023-08-28 13:15:00,36.55,36.55,36.51,36.52,28127.0,33.1642,33.1642,33.128,33.137,28127.0
2023-08-28 13:20:00,36.52,36.55,36.52,36.55,30483.0,33.137,33.1642,33.137,33.1642,30483.0
2023-08-28 13:25:00,36.55,36.55,36.53,36.54,19699.0,33.1642,33.1642,33.1461,33.1552,19699.0
2023-08-28 13:30:00,36.54,36.56,36.53,36.55,23046.0,33.1552,33.1733,33.1461,33.1642,23046.0
2023-08-28 13:35:00,36.54,36.54,36.49,36.49,92439.0,33.1552,33.1552,33.1098,33.1098,92439.0
2023-08-28 13:40:00,36.5,36.51,36.49,36.49,10415.0,33.1189,33.128,33.1098,33.1098,10415.0
2023-08-28 13:45:00,36.5,36.5,36.49,36.5,9570.0,33.1189,33.1189,33.1098,33.1189,9570.0
2023-08-28 13:50:00,36.5,36.51,36.47,36.47,41816.0,33.1189,33.128,33.0917,33.0917,41816.0
2023-08-28 13:55:00,36.47,36.47,36.41,36.43,57501.0,33.0917,33.0917,33.0372,33.0554,57501.0
2023-08-28 14:00:00,36.43,36.44,36.39,36.4,51317.0,33.0554,33.0644,33.0191,33.0281,51317.0
2023-08-28 14:05:00,36.4,36.44,36.39,36.44,38664.0,33.0281,33.0644,33.0191,33.0644,38664.0
2023-08-28 14:10:00,36.44,36.44,36.42,36.43,12237.0,33.0644,33.0644,33.0463,33.0554,12237.0
2023-08-28 14:15:00,36.43,36.46,36.43,36.45,30626.0,33.0554,33.0826,33.0554,33.0735,30626.0
2023-08-28 14:20:00,36.45,36.49,36.45,36.48,37370.0,33.0735,33.1098,33.0735,33.1007,37370.0
2023-08-28 14:25:00,36.48,36.5,36.47,36.48,26966.0,33.1007,33.1189,33.0917,33.1007,26966.0
2023-08-28 14:30:00,36.48,36.5,36.47,36.5,31277.0,33.1007,33.1189,33.0917,33.1189,31277.0
2023-08-28 14:35:00,36.5,36.53,36.48,36.51,42359.0,33.1189,33.1461,33.1007,33.128,42359.0
2023-08-28 14:40:00,36.51,36.52,36.49,36.51,33453.0,33.128,33.137,33.1098,33.128,33453.0
2023-08-28 14:45:00,36.51,36.52,36.5,36.52,26016.0,33.128,33.137,33.1189,33.137,26016.0
2023-08-28 14:50:00,36.52,36.52,36.49,36.5,38889.0,33.137,33.137,33.1098,33.1189,38889.0
2023-08-28 14:55:00,36.5,36.51,36.49,36.51,25380.0,33.1189,33.128,33.1098,33.128,25380.0
2023-08-28 15:00:00,36.51,36.51,36.49,36.5,22835.0,33.128,33.128,33.1098,33.1189,22835.0
2023-08-28 15:05:00,36.5,36.53,36.49,36.52,57710.0,33.1189,33.1461,33.1098,33.137,57710.0
2023-08-28 15:10:00,36.53,36.53,36.49,36.51,38869.0,33.1461,33.1461,33.1098,33.128,38869.0
2023-08-28 15:15:00,36.5,36.52,36.5,36.52,32182.0,33.1189,33.137,33.1189,33.137,32182.0
2023-08-28 15:20:00,36.52,36.52,36.47,36.48,49325.0,33.137,33.137,33.0917,33.1007,49325.0
2023-08-28 15:25:00,36.48,36.52,36.48,36.51,32578.0,33.1007,33.137,33.1007,33.128,32578.0
2023-08-28 15:30:00,36.51,36.53,36.49,36.52,62900.0,33.128,33.1461,33.1098,33.137,62900.0
2023-08-28 15:35:00,36.52,36.53,36.5,36.51,75938.0,33.137,33.1461,33.1189,33.128,75938.0
2023-08-28 15:40:00,36.51,36.52,36.49,36.52,84287.0,33.128,33.137,33.1098,33.137,84287.0
2023-08-28 15:45:00,36.52,36.59,36.51,36.57,385145.0,33.137,33.2005,33.128,33.1824,385145.0
2023-08-28 15:50:00,36.57,36.63,36.57,36.63,233799.0,33.1824,33.2368,33.1824,33.2368,233799.0
2023-08-28 15:55:00,36.63,36.65,36.62,36.64,537315.0,33.2368,33.255,33.2278,33.2459,537315.0
2023-08-29 09:30:00,36.88,36.88,36.56,36.59,151609.0,33.4637,33.4637,33.1733,33.2005,151609.0
2023-08-29 09:35:00,36.59,36.73,36.58,36.72,99852.0,33.2005,33.3276,33.1915,33.3185,99852.0
2023-08-29 09:40:00,36.73,36.83,36.72,36.81,58347.0,33.3276,33.4183,33.3185,33.4002,58347.0
2023-08-29 09:45:00,36.82,36.82,36.74,36.8,64971.0,33.4092,33.4092,33.3366,33.3911,64971.0
2023-08-29 09:50:00,36.81,36.82,36.76,36.79,90784.0,33.4002,33.4092,33.3548,33.382,90784.0
2023-08-29 09:55:00,36.78,36.8,36.76,36.76,39207.0,33.3729,33.3911,33.3548,33.3548,39207.0
2023-08-29 10:00:00,36.77,36.84,36.76,36.82,114382.0,33.3639,33.4274,33.3548,33.4092,114382.0
2023-08-29 10:05:00,36.82,36.84,36.75,36.8,72343.0,33.4092,33.4274,33.3457,33.3911,72343.0
2023-08-29 10:10:00,36.8,36.8,36.73,36.78,59054.0,33.3911,33.3911,33.3276,33.3729,59054.0
2023-08-29 10:15:00,36.79,36.83,36.76,36.77,73349.0,33.382,33.4183,33.3548,33.3639,73349.0
2023-08-29 10:20:00,36.78,36.81,36.75,36.76,52060.0,33.3729,33.4002,33.3457,33.3548,52060.0
2023-08-29 10:25:00,36.75,36.81,36.75,36.79,42299.0,33.3457,33.4002,33.3457,33.382,42299.0
2023-08-29 10:30:00,36.8,36.84,36.78,36.8,136805.0,33.3911,33.4274,33.3729,33.3911,136805.0
2023-08-29 10:35:00,36.8,36.8,36.7,36.73,59497.0,33.3911,33.3911,33.3004,33.3276,59497.0
2023-08-29 10:40:00,36.74,36.75,36.69,36.73,58578.0,33.3366,33.3457,33.2913,33.3276,58578.0
2023-08-29 10:45:00,36.72,36.77,36.69,36.76,65223.0,33.3185,33.3639,33.2913,33.3548,65223.0
2023-08-29 10:50:00,36.76,36.78,36.73,36.74,42018.0,33.3548,33.3729,33.3276,33.3366,42018.0
2023-08-29 10:55:00,36.73,36.75,36.71,36.73,39642.0,33.3276,33.3457,33.3094,33.3276,39642.0
2023-08-29 11:00:00,36.74,36.77,36.72,36.75,87959.0,33.3366,33.3639,33.3185,33.3457,87959.0
2023-08-29 11:05:00,36.75,36.8,36.73,36.79,73400.0,33.3457,33.3911,33.3276,33.382,73400.0
2023-08-29 11:10:00,36.79,36.82,36.78,36.82,39039.0,33.382,33.4092,33.3729,33.4092,39039.0
2023-08-29 11:15:00,36.81,36.84,36.8,36.83,53739.0,33.4002,33.4274,33.3911,33.4183,53739.0
2023-08-29 11:20:00,36.82,36.83,36.79,36.81,45882.0,33.4092,33.4183,33.382,33.4002,45882.0
2023-08-29 11:25:00,36.82,36.84,36.81,36.82,36000.0,33.4092,33.4274,33.4002,33.4092,36000.0
2023-08-29 11:30:00,36.82,36.82,36.78,36.81,47905.0,33.4092,33.4092,33.3729,33.4002,47905.0
2023-08-29 11:35:00,36.82,36.83,36.8,36.83,19773.0,33.4092,33.4183,33.3911,33.4183,19773.0
2023-08-29 11:40:00,36.83,36.84,36.8,36.82,35410.0,33.4183,33.4274,33.3911,33.4092,35410.0
2023-08-29 11:45:00,36.82,36.82,36.79,36.82,43619.0,33.4092,33.4092,33.382,33.4092,43619.0
2023-08-29 11:50:00,36.82,36.84,36.81,36.84,14910.0,33.4092,33.4274,33.4002,33.4274,14910.0
2023-08-29 11:55:00,36.84,36.87,36.83,36.87,43238.0,33.4274,33.4546,33.4183,33.4546,43238.0
2023-08-29 12:00:00,36.87,36.87,36.85,36.87,62078.0,33.4546,33.4546,33.4365,33.4546,62078.0
2023-08-29 12:05:00,36.87,36.88,36.86,36.87,20502.0,33.4546,33.4637,33.4455,33.4546,20502.0
2023-08-29 12:10:00,36.87,36.88,36.84,36.86,53840.0,33.4546,33.4637,33.4274,33.4455,53840.0
2023-08-29 12:15:00,36.86,36.88,36.86,36.86,29734.0,33.4455,33.4637,33.4455,33.4455,29734.0
2023-08-29 12:20:00,36.87,36.87,36.85,36.86,29677.0,33.4546,33.4546,33.4365,33.4455,29677.0
2023-08-29 12:25:00,36.86,36.87,36.84,36.87,22335.0,33.4455,33.4546,33.4274,33.4546,22335.0
2023-08-29 12:30:00,36.87,36.87,36.86,36.87,13707.0,33.4546,33.4546,33.4455,33.4546,13707.0
2023-08-29 12:35:00,36.87,36.88,36.86,36.87,36372.0,33.4546,33.4637,33.4455,33.4546,36372.0
2023-08-29 12:40:00,36.86,36.87,36.84,36.85,43110.0,33.4455,33.4546,33.4274,33.4365,43110.0
2023-08-29 12:45:00,36.85,36.86,36.83,36.86,17829.0,33.4365,33.4455,33.4183,33.4455,17829.0
2023-08-29 12:50:00,36.86,36.88,36.86,36.88,11116.0,33.4455,33.4637,33.4455,33.4637,11116.0
2023-08-29 12:55:00,36.88,36.89,36.87,36.88,28967.0,33.4637,33.4728,33.4546,33.4637,28967.0
2023-08-29 13:00:00,36.88,36.89,36.86,36.89,67462.0,33.4637,33.4728,33.4455,33.4728,67462.0
2023-08-29 13:05:00,36.89,36.89,36.85,36.89,51375.0,33.4728,33.4728,33.4365,33.4728,51375.0
2023-08-29 13:10:00,36.89,36.91,36.86,36.91,44671.0,33.4728,33.4909,33.4455,33.4909,44671.0
2023-08-29 13:15:00,36.91,36.92,36.9,36.91,38387.0,33.4909,33.5,33.4818,33.4909,38387.0
2023-08-29 13:20:00,36.92,36.96,36.91,36.95,35181.0,33.5,33.5363,33.4909,33.5272,35181.0
2023-08-29 13:25:00,36.95,36.96,36.94,36.95,25289.0,33.5272,33.5363,33.5181,33.5272,25289.0
2023-08-29 13:30:00,36.95,36.97,36.94,36.96,24744.0,33.5272,33.5453,33.5181,33.5363,24744.0
2023-08-29 13:35:00,36.97,36.99,36.96,36.98,39104.0,33.5453,33.5635,33.5363,33.5544,39104.0
2023-08-29 13:40:00,36.98,36.98,36.97,36.98,13605.0,33.5544,33.5544,33.5453,33.5544,13605.0
2023-08-29 13:45:00,36.98,36.99,36.97,36.98,30540.0,33.5544,33.5635,33.5453,33.5544,30540.0
2023-08-29 13:50:00,36.99,36.99,36.95,36.95,45170.0,33.5635,33.5635,33.5272,33.5272,45170.0
2023-08-29 13:55:00,36.95,36.96,36.93,36.95,38369.0,33.5272,33.5363,33.509,33.5272,38369.0
2023-08-29 14:00:00,36.95,36.96,36.93,36.94,14425.0,33.5272,33.5363,33.509,33.5181,14425.0
2023-08-29 14:05:00,36.94,36.94,36.92,36.93,13869.0,33.5181,33.5181,33.5,33.509,13869.0
2023-08-29 14:10:00,36.94,36.94,36.91,36.91,30270.0,33.5181,33.5181,33.4909,33.4909,30270.0
2023-08-29 14:15:00,36.91,36.94,36.9,36.94,43785.0,33.4909,33.5181,33.4818,33.5181,43785.0
2023-08-29 14:20:00,36.94,36.96,36.94,36.95,47675.0,33.5181,33.5363,33.5181,33.5272,47675.0
2023-08-29 14:25:00,36.95,36.98,36.95,36.98,45549.0,33.5272,33.5544,33.5272,33.5544,45549.0
2023-08-29 14:30:00,36.98,36.99,36.97,36.99,29778.0,33.5544,33.5635,33.5453,33.5635,29778.0
2023-08-29 14:35:00,36.99,37.0,36.98,36.99,36870.0,33.5635,33.5726,33.5544,33.5635,36870.0
2023-08-29 14:40:00,36.98,37.0,36.98,37.0,49482.0,33.5544,33.5726,33.5544,33.5726,49482.0
2023-08-29 14:45:00,37.0,37.02,36.99,37.01,72250.0,33.5726,33.5907,33.5635,33.5816,72250.0
2023-08-29 14:50:00,37.0,37.02,37.0,37.02,29568.0,33.5726,33.5907,33.5726,33.5907,29568.0
2023-08-29 14:55:00,37.02,37.02,37.0,37.02,36352.0,33.5907,33.5907,33.5726,33.5907,36352.0
2023-08-29 15:00:00,37.02,37.02,37.0,37.02,33568.0,33.5907,33.5907,33.5726,33.5907,33568.0
2023-08-29 15:05:00,37.02,37.03,37.01,37.02,46722.0,33.5907,33.5998,33.5816,33.5907,46722.0
2023-08-29 15:10:00,37.03,37.04,37.02,37.03,65452.0,33.5998,33.6089,33.5907,33.5998,65452.0
2023-08-29 15:15:00,37.03,37.05,37.01,37.05,82089.0,33.5998,33.6179,33.5816,33.6179,82089.0
2023-08-29 15:20:00,37.05,37.08,37.04,37.08,84183.0,33.6179,33.6452,33.6089,33.6452,84183.0
2023-08-29 15:25:00,37.08,37.1,37.07,37.09,61650.0,33.6452,33.6633,33.6361,33.6542,61650.0
2023-08-29 15:30:00,37.09,37.1,37.07,37.09,99422.0,33.6542,33.6633,33.6361,33.6542,99422.0
2023-08-29 15:35:00,37.09,37.11,37.09,37.09,105603.0,33.6542,33.6724,33.6542,33.6542,105603.0
2023-08-29 15:40:00,37.09,37.1,37.08,37.09,97797.0,33.6542,33.6633,33.6452,33.6542,97797.0
2023-08-29 15:45:00,37.08,37.1,37.07,37.09,166782.0,33.6452,33.6633,33.6361,33.6542,166782.0
2023-08-29 15:50:00,37.09,37.09,37.07,37.09,331402.0,33.6542,33.6542,33.6361,33.6542,331402.0
2023-08-29 15:55:00,37.08,37.12,37.07,37.11,635981.0,33.6452,33.6814,33.6361,33.6724,635981.0
2023-08-30 09:30:00,37.46,37.56,37.45,37.52,268519.0,33.99,34.0807,33.9809,34.0444,268519.0
2023-08-30 09:35:00,37.53,37.54,37.39,37.41,113691.0,34.0535,34.0625,33.9264,33.9446,113691.0
2023-08-30 09:40:00,37.4,37.45,37.35,37.43,113574.0,33.9355,33.9809,33.8901,33.9627,113574.0
2023-08-30 09:45:00,37.42,37.59,37.42,37.55,150848.0,33.9537,34.1079,33.9537,34.0716,150848.0
2023-08-30 09:50:00,37.55,37.57,37.52,37.56,70388.0,34.0716,34.0898,34.0444,34.0807,70388.0
2023-08-30 09:55:00,37.55,37.55,37.5,37.5,80214.0,34.0716,34.0716,34.0262,34.0262,80214.0
2023-08-30 10:00:00,37.51,37.51,37.45,37.51,57160.0,34.0353,34.0353,33.9809,34.0353,57160.0
2023-08-30 10:05:00,37.52,37.52,37.46,37.5,36176.0,34.0444,34.0444,33.99,34.0262,36176.0
2023-08-30 10:10:00,37.5,37.54,37.48,37.52,65725.0,34.0262,34.0625,34.0081,34.0444,65725.0
2023-08-30 10:15:00,37.52,37.55,37.5,37.52,59935.0,34.0444,34.0716,34.0262,34.0444,59935.0
2023-08-30 10:20:00,37.52,37.53,37.48,37.5,73221.0,34.0444,34.0535,34.0081,34.0262,73221.0
2023-08-30 10:25:00,37.5,37.5,37.44,37.47,101264.0,34.0262,34.0262,33.9718,33.999,101264.0
2023-08-30 10:30:00,37.47,37.53,37.47,37.52,95679.0,33.999,34.0535,33.999,34.0444,95679.0
2023-08-30 10:35:00,37.53,37.54,37.49,37.5,71081.0,34.0535,34.0625,34.0172,34.0262,71081.0
2023-08-30 10:40:00,37.51,37.54,37.46,37.46,221222.0,34.0353,34.0625,33.99,33.99,221222.0
2023-08-30 10:45:00,37.47,37.49,37.44,37.44,78117.0,33.999,34.0172,33.9718,33.9718,78117.0
2023-08-30 10:50:00,37.44,37.49,37.41,37.48,65179.0,33.9718,34.0172,33.9446,34.0081,65179.0
2023-08-30 10:55:00,37.48,37.53,37.48,37.51,82131.0,34.0081,34.0535,34.0081,34.0353,82131.0
2023-08-30 11:00:00,37.52,37.53,37.44,37.48,53741.0,34.0444,34.0535,33.9718,34.0081,53741.0
2023-08-30 11:05:00,37.48,37.52,37.47,37.48,74352.0,34.0081,34.0444,33.999,34.0081,74352.0
2023-08-30 11:10:00,37.48,37.5,37.45,37.49,48532.0,34.0081,34.0262,33.9809,34.0172,48532.0
2023-08-30 11:15:00,37.5,37.51,37.46,37.46,74644.0,34.0262,34.0353,33.99,33.99,74644.0
2023-08-30 11:20:00,37.47,37.48,37.42,37.44,54845.0,33.999,34.0081,33.9537,33.9718,54845.0
2023-08-30 11:25:00,37.44,37.44,37.38,37.39,75784.0,33.9718,33.9718,33.9174,33.9264,75784.0
2023-08-30 11:30:00,37.39,37.39,37.35,37.35,91015.0,33.9264,33.9264,33.8901,33.8901,91015.0
2023-08-30 11:35:00,37.36,37.37,37.35,37.36,46174.0,33.8992,33.9083,33.8901,33.8992,46174.0
2023-08-30 11:40:00,37.37,37.4,37.36,37.38,39624.0,33.9083,33.9355,33.8992,33.9174,39624.0
2023-08-30 11:45:00,37.39,37.42,37.35,37.36,63416.0,33.9264,33.9537,33.8901,33.8992,63416.0
2023-08-30 11:50:00,37.36,37.37,37.33,37.34,36468.0,33.8992,33.9083,33.872,33.8811,36468.0
2023-08-30 11:55:00,37.35,37.39,37.34,37.38,27571.0,33.8901,33.9264,33.8811,33.9174,27571.0
2023-08-30 12:00:00,37.37,37.38,37.32,37.34,30247.0,33.9083,33.9174,33.8629,33.8811,30247.0
2023-08-30 12:05:00,37.34,37.34,37.29,37.31,32014.0,33.8811,33.8811,33.8357,33.8538,32014.0
2023-08-30 12:10:00,37.31,37.32,37.31,37.31,10347.0,33.8538,33.8629,33.8538,33.8538,10347.0
2023-08-30 12:15:00,37.32,37.33,37.3,37.3,35591.0,33.8629,33.872,33.8448,33.8448,35591.0
2023-08-30 12:20:00,37.31,37.34,37.3,37.33,20866.0,33.8538,33.8811,33.8448,33.872,20866.0
2023-08-30 12:25:00,37.34,37.36,37.33,37.34,23324.0,33.8811,33.8992,33.872,33.8811,23324.0
2023-08-30 12:30:00,37.35,37.37,37.34,37.35,25565.0,33.8901,33.9083,33.8811,33.8901,25565.0
2023-08-30 12:35:00,37.35,37.36,37.33,37.34,22317.0,33.8901,33.8992,33.872,33.8811,22317.0
2023-08-30 12:40:00,37.34,37.37,37.33,37.36,13074.0,33.8811,33.9083,33.872,33.8992,13074.0
2023-08-30 12:45:00,37.36,37.37,37.35,37.37,22811.0,33.8992,33.9083,33.8901,33.9083,22811.0
2023-08-30 12:50:00,37.37,37.38,37.36,37.38,8348.0,33.9083,33.9174,33.8992,33.9174,8348.0
2023-08-30 12:55:00,37.38,37.39,37.37,37.39,21324.0,33.9174,33.9264,33.9083,33.9264,21324.0
2023-08-30 13:00:00,37.39,37.39,37.35,37.36,22414.0,33.9264,33.9264,33.8901,33.8992,22414.0
2023-08-30 13:05:00,37.35,37.36,37.33,37.33,40060.0,33.8901,33.8992,33.872,33.872,40060.0
2023-08-30 13:10:00,37.33,37.36,37.33,37.35,27754.0,33.872,33.8992,33.872,33.8901,27754.0
2023-08-30 13:15:00,37.35,37.38,37.34,37.37,31388.0,33.8901,33.9174,33.8811,33.9083,31388.0
2023-08-30 13:20:00,37.36,37.36,37.35,37.35,14276.0,33.8992,33.8992,33.8901,33.8901,14276.0
2023-08-30 13:25:00,37.35,37.37,37.35,37.36,15072.0,33.8901,33.9083,33.8901,33.8992,15072.0
2023-08-30 13:30:00,37.36,37.37,37.35,37.37,21601.0,33.8992,33.9083,33.8901,33.9083,21601.0
2023-08-30 13:35:00,37.37,37.37,37.34,37.34,23895.0,33.9083,33.9083,33.8811,33.8811,23895.0
2023-08-30 13:40:00,37.34,37.38,37.34,37.38,31113.0,33.8811,33.9174,33.8811,33.9174,31113.0
2023-08-30 13:45:00,37.37,37.38,37.34,37.34,48142.0,33.9083,33.9174,33.8811,33.8811,48142.0
2023-08-30 13:50:00,37.34,37.36,37.34,37.36,23423.0,33.8811,33.8992,33.8811,33.8992,23423.0
2023-08-30 13:55:00,37.36,37.36,37.33,37.35,36527.0,33.8992,33.8992,33.872,33.8901,36527.0
2023-08-30 14:00:00,37.34,37.36,37.32,37.34,17910.0,33.8811,33.8992,33.8629,33.8811,17910.0
2023-08-30 14:05:00,37.34,37.34,37.31,37.32,50618.0,33.8811,33.8811,33.8538,33.8629,50618.0
2023-08-30 14:10:00,37.33,37.33,37.3,37.33,38432.0,33.872,33.872,33.8448,33.872,38432.0
2023-08-30 14:15:00,37.33,37.35,37.31,37.33,67658.0,33.872,33.8901,33.8538,33.872,67658.0
2023-08-30 14:20:00,37.33,37.33,37.32,37.32,24002.0,33.872,33.872,33.8629,33.8629,24002.0
2023-08-30 14:25:00,37.33,37.34,37.3,37.32,59900.0,33.872,33.8811,33.8448,33.8629,59900.0
2023-08-30 14:30:00,37.33,37.34,37.32,37.33,27909.0,33.872,33.8811,33.8629,33.872,27909.0
2023-08-30 14:35:00,37.32,37.33,37.32,37.32,30626.0,33.8629,33.872,33.8629,33.8629,30626.0
2023-08-30 14:40:00,37.32,37.34,37.31,37.34,14103.0,33.8629,33.8811,33.8538,33.8811,14103.0
2023-08-30 14:45:00,37.34,37.35,37.33,37.34,37413.0,33.8811,33.8901,33.872,33.8811,37413.0
2023-08-30 14:50:00,37.34,37.36,37.33,37.34,61051.0,33.8811,33.8992,33.872,33.8811,61051.0
2023-08-30 14:55:00,37.34,37.35,37.34,37.35,27655.0,33.8811,33.8901,33.8811,33.8901,27655.0
2023-08-30 15:00:00,37.35,37.38,37.34,37.38,67430.0,33.8901,33.9174,33.8811,33.9174,67430.0
2023-08-30 15:05:00,37.39,37.39,37.31,37.37,297447.0,33.9264,33.9264,33.8538,33.9083,297447.0
2023-08-30 15:10:00,37.37,37.39,37.35,37.36,49594.0,33.9083,33.9264,33.8901,33.8992,49594.0
2023-08-30 15:15:00,37.35,37.36,37.34,37.34,21379.0,33.8901,33.8992,33.8811,33.8811,21379.0
2023-08-30 15:20:00,37.34,37.36,37.34,37.36,60949.0,33.8811,33.8992,33.8811,33.8992,60949.0
2023-08-30 15:25:00,37.36,37.36,37.32,37.33,72512.0,33.8992,33.8992,33.8629,33.872,72512.0
2023-08-30 15:30:00,37.33,37.34,37.32,37.32,46462.0,33.872,33.8811,33.8629,33.8629,46462.0
2023-08-30 15:35:00,37.32,37.34,37.31,37.33,81942.0,33.8629,33.8811,33.8538,33.872,81942.0
2023-08-30 15:40:00,37.33,37.35,37.32,37.34,53135.0,33.872,33.8901,33.8629,33.8811,53135.0
2023-08-30 15:45:00,37.35,37.35,37.32,37.33,81240.0,33.8901,33.8901,33.8629,33.872,81240.0
2023-08-30 15:50:00,37.32,37.33,37.3,37.32,148988.0,33.8629,33.872,33.8448,33.8629,148988.0
2023-08-30 15:55:00,37.32,37.33,37.28,37.3,309887.0,33.8629,33.872,33.8266,33.8448,309887.0
2023-08-31 09:30:00,37.35,37.36,37.19,37.29,171181.0,33.8901,33.8992,33.745,33.8357,171181.0
2023-08-31 09:35:00,37.29,37.32,37.21,37.22,74171.0,33.8357,33.8629,33.7631,33.7722,74171.0
2023-08-31 09:40:00,37.21,37.24,37.18,37.22,96789.0,33.7631,33.7903,33.7359,33.7722,96789.0
2023-08-31 09:45:00,37.22,37.29,37.14,37.28,83471.0,33.7722,33.8357,33.6996,33.8266,83471.0
2023-08-31 09:50:00,37.28,37.31,37.23,37.3,74911.0,33.8266,33.8538,33.7813,33.8448,74911.0
2023-08-31 09:55:00,37.3,37.33,37.28,37.31,44563.0,33.8448,33.872,33.8266,33.8538,44563.0
2023-08-31 10:00:00,37.32,37.32,37.26,37.31,70238.0,33.8629,33.8629,33.8085,33.8538,70238.0
2023-08-31 10:05:00,37.32,37.32,37.23,37.25,45478.0,33.8629,33.8629,33.7813,33.7994,45478.0
2023-08-31 10:10:00,37.25,37.26,37.22,37.23,64482.0,33.7994,33.8085,33.7722,33.7813,64482.0
2023-08-31 10:15:00,37.23,37.25,37.2,37.21,101269.0,33.7813,33.7994,33.754,33.7631,101269.0
2023-08-31 10:20:00,37.21,37.29,37.2,37.22,59253.0,33.7631,33.8357,33.754,33.7722,59253.0
2023-08-31 10:25:00,37.23,37.26,37.2,37.26,119655.0,33.7813,33.8085,33.754,33.8085,119655.0
2023-08-31 10:30:00,37.26,37.27,37.2,37.25,122510.0,33.8085,33.8176,33.754,33.7994,122510.0
2023-08-31 10:35:00,37.26,37.31,37.25,37.3,77653.0,33.8085,33.8538,33.7994,33.8448,77653.0
2023-08-31 10:40:00,37.3,37.31,37.26,37.27,44083.0,33.8448,33.8538,33.8085,33.8176,44083.0
2023-08-31 10:45:00,37.27,37.32,37.27,37.3,59167.0,33.8176,33.8629,33.8176,33.8448,59167.0
2023-08-31 10:50:00,37.3,37.31,37.26,37.3,78635.0,33.8448,33.8538,33.8085,33.8448,78635.0
2023-08-31 10:55:00,37.3,37.32,37.27,37.27,58183.0,33.8448,33.8629,33.8176,33.8176,58183.0
2023-08-31 11:00:00,37.27,37.31,37.24,37.25,61227.0,33.8176,33.8538,33.7903,33.7994,61227.0
2023-08-31 11:05:00,37.25,37.26,37.22,37.25,48083.0,33.7994,33.8085,33.7722,33.7994,48083.0
2023-08-31 11:10:00,37.25,37.27,37.21,37.22,52765.0,33.7994,33.8176,33.7631,33.7722,52765.0
2023-08-31 11:15:00,37.22,37.25,37.21,37.22,40320.0,33.7722,33.7994,33.7631,33.7722,40320.0
2023-08-31 11:20:00,37.22,37.23,37.18,37.2,33687.0,33.7722,33.7813,33.7359,33.754,33687.0
2023-08-31 11:25:00,37.2,37.23,37.18,37.2,39581.0,33.754,33.7813,33.7359,33.754,39581.0
2023-08-31 11:30:00,37.2,37.2,37.07,37.09,224314.0,33.754,33.754,33.6361,33.6542,224314.0
2023-08-31 11:35:00,37.09,37.11,37.07,37.07,73540.0,33.6542,33.6724,33.6361,33.6361,73540.0
2023-08-31 11:40:00,37.08,37.09,37.04,37.05,19568.0,33.6452,33.6542,33.6089,33.6179,19568.0
2023-08-31 11:45:00,37.04,37.06,37.03,37.03,30373.0,33.6089,33.627,33.5998,33.5998,30373.0
2023-08-31 11:50:00,37.04,37.07,37.03,37.06,51752.0,33.6089,33.6361,33.5998,33.627,51752.0
2023-08-31 11:55:00,37.05,37.07,37.04,37.07,11398.0,33.6179,33.6361,33.6089,33.6361,11398.0
2023-08-31 12:00:00,37.06,37.07,37.04,37.06,23453.0,33.627,33.6361,33.6089,33.627,23453.0
2023-08-31 12:05:00,37.06,37.09,37.05,37.09,17181.0,33.627,33.6542,33.6179,33.6542,17181.0
2023-08-31 12:10:00,37.08,37.09,37.05,37.08,23552.0,33.6452,33.6542,33.6179,33.6452,23552.0
2023-08-31 12:15:00,37.08,37.08,37.04,37.07,28386.0,33.6452,33.6452,33.6089,33.6361,28386.0
2023-08-31 12:20:00,37.06,37.07,37.05,37.06,27930.0,33.627,33.6361,33.6179,33.627,27930.0
2023-08-31 12:25:00,37.07,37.07,37.04,37.04,32332.0,33.6361,33.6361,33.6089,33.6089,32332.0
2023-08-31 12:30:00,37.04,37.04,37.0,37.01,14423.0,33.6089,33.6089,33.5726,33.5816,14423.0
2023-08-31 12:35:00,37.01,37.02,37.0,37.02,16663.0,33.5816,33.5907,33.5726,33.5907,16663.0
2023-08-31 12:40:00,37.01,37.02,36.98,37.0,43500.0,33.5816,33.5907,33.5544,33.5726,43500.0
2023-08-31 12:45:00,36.99,37.0,36.96,36.98,32038.0,33.5635,33.5726,33.5363,33.5544,32038.0
2023-08-31 12:50:00,36.99,37.02,36.99,37.02,62796.0,33.5635,33.5907,33.5635,33.5907,62796.0
2023-08-31 12:55:00,37.02,37.06,37.01,37.04,64981.0,33.5907,33.627,33.5816,33.6089,64981.0
2023-08-31 13:00:00,37.04,37.07,37.03,37.07,15151.0,33.6089,33.6361,33.5998,33.6361,15151.0
2023-08-31 13:05:00,37.07,37.08,37.05,37.08,40197.0,33.6361,33.6452,33.6179,33.6452,40197.0
2023-08-31 13:10:00,37.08,37.11,37.08,37.11,13812.0,33.6452,33.6724,33.6452,33.6724,13812.0
2023-08-31 13:15:00,37.11,37.14,37.1,37.13,47014.0,33.6724,33.6996,33.6633,33.6905,47014.0
2023-08-31 13:20:00,37.14,37.14,37.1,37.14,31914.0,33.6996,33.6996,33.6633,33.6996,31914.0
2023-08-31 13:25:00,37.14,37.15,37.12,37.15,26713.0,33.6996,33.7087,33.6814,33.7087,26713.0
2023-08-31 13:30:00,37.15,37.16,37.13,37.14,15825.0,33.7087,33.7177,33.6905,33.6996,15825.0
2023-08-31 13:35:00,37.14,37.14,37.12,37.14,19569.0,33.6996,33.6996,33.6814,33.6996,19569.0
2023-08-31 13:40:00,37.13,37.15,37.12,37.15,32119.0,33.6905,33.7087,33.6814,33.7087,32119.0
2023-08-31 13:45:00,37.15,37.15,37.12,37.13,24326.0,33.7087,33.7087,33.6814,33.6905,24326.0
2023-08-31 13:50:00,37.13,37.14,37.12,37.14,45383.0,33.6905,33.6996,33.6814,33.6996,45383.0
2023-08-31 13:55:00,37.14,37.17,37.13,37.16,34075.0,33.6996,33.7268,33.6905,33.7177,34075.0
2023-08-31 14:00:00,37.16,37.17,37.14,37.15,24590.0,33.7177,33.7268,33.6996,33.7087,24590.0
2023-08-31 14:05:00,37.15,37.19,37.15,37.18,37859.0,33.7087,33.745,33.7087,33.7359,37859.0
2023-08-31 14:10:00,37.18,37.21,37.17,37.21,10106.0,33.7359,33.7631,33.7268,33.7631,10106.0
2023-08-31 14:15:00,37.2,37.21,37.19,37.21,27384.0,33.754,33.7631,33.745,33.7631,27384.0
2023-08-31 14:20:00,37.21,37.22,37.19,37.22,28344.0,33.7631,33.7722,33.745,33.7722,28344.0
2023-08-31 14:25:00,37.22,37.24,37.21,37.23,59375.0,33.7722,33.7903,33.7631,33.7813,59375.0
2023-08-31 14:30:00,37.22,37.23,37.21,37.22,49165.0,33.7722,33.7813,33.7631,33.7722,49165.0
2023-08-31 14:35:00,37.22,37.22,37.18,37.18,49641.0,33.7722,33.7722,33.7359,33.7359,49641.0
2023-08-31 14:40:00,37.18,37.19,37.13,37.15,64485.0,33.7359,33.745,33.6905,33.7087,64485.0
2023-08-31 14:45:00,37.15,37.17,37.13,37.15,74531.0,33.7087,33.7268,33.6905,33.7087,74531.0
2023-08-31 14:50:00,37.15,37.15,37.12,37.14,33366.0,33.7087,33.7087,33.6814,33.6996,33366.0
2023-08-31 14:55:00,37.13,37.14,37.11,37.13,56149.0,33.6905,33.6996,33.6724,33.6905,56149.0
2023-08-31 15:00:00,37.13,37.15,37.11,37.14,31002.0,33.6905,33.7087,33.6724,33.6996,31002.0
2023-08-31 15:05:00,37.15,37.15,37.13,37.15,59723.0,33.7087,33.7087,33.6905,33.7087,59723.0
2023-08-31 15:10:00,37.15,37.16,37.14,37.16,40811.0,33.7087,33.7177,33.6996,33.7177,40811.0
2023-08-31 15:15:00,37.16,37.17,37.13,37.16,43851.0,33.7177,33.7268,33.6905,33.7177,43851.0
2023-08-31 15:20:00,37.16,37.18,37.16,37.16,47737.0,33.7177,33.7359,33.7177,33.7177,47737.0
2023-08-31 15:25:00,37.17,37.17,37.14,37.16,48140.0,33.7268,33.7268,33.6996,33.7177,48140.0
2023-08-31 15:30:00,37.16,37.19,37.16,37.17,48929.0,33.7177,33.745,33.7177,33.7268,48929.0
2023-08-31 15:35:00,37.18,37.19,37.14,37.19,44901.0,33.7359,33.745,33.6996,33.745,44901.0
2023-08-31 15:40:00,37.18,37.22,37.18,37.21,86641.0,33.7359,33.7722,33.7359,33.7631,86641.0
2023-08-31 15:45:00,37.21,37.22,37.19,37.21,86690.0,33.7631,33.7722,33.745,33.7631,86690.0
2023-08-31 15:50:00,37.21,37.22,37.17,37.2,135439.0,33.7631,33.7722,33.7268,33.754,135439.0
2023-08-31 15:55:00,37.2,37.23,37.18,37.18,306941.0,33.754,33.7813,33.7359,33.7359,306941.0
2023-09-01 09:30:00,38.08,38.25,38.0,38.23,429672.0,34.5525,34.7068,34.4799,34.6886,429672.0
2023-09-01 09:35:00,38.22,38.23,38.07,38.08,112688.0,34.6796,34.6886,34.5434,34.5525,112688.0
2023-09-01 09:40:00,38.08,38.14,38.05,38.11,140340.0,34.5525,34.607,34.5253,34.5797,140340.0
2023-09-01 09:45:00,38.11,38.11,37.99,38.05,151875.0,34.5797,34.5797,34.4709,34.5253,151875.0
2023-09-01 09:50:00,38.05,38.05,37.95,37.97,108579.0,34.5253,34.5253,34.4346,34.4527,108579.0
2023-09-01 09:55:00,37.97,38.03,37.96,38.01,83832.0,34.4527,34.5072,34.4436,34.489,83832.0
2023-09-01 10:00:00,38.0,38.0,37.87,37.98,94293.0,34.4799,34.4799,34.362,34.4618,94293.0
2023-09-01 10:05:00,37.97,38.03,37.97,37.98,58731.0,34.4527,34.5072,34.4527,34.4618,58731.0
2023-09-01 10:10:00,37.98,38.05,37.97,37.99,102211.0,34.4618,34.5253,34.4527,34.4709,102211.0
2023-09-01 10:15:00,37.98,38.0,37.91,37.95,39606.0,34.4618,34.4799,34.3983,34.4346,39606.0
2023-09-01 10:20:00,37.94,37.95,37.89,37.9,38906.0,34.4255,34.4346,34.3801,34.3892,38906.0
2023-09-01 10:25:00,37.9,37.92,37.85,37.9,42398.0,34.3892,34.4073,34.3438,34.3892,42398.0
2023-09-01 10:30:00,37.9,37.91,37.86,37.87,40868.0,34.3892,34.3983,34.3529,34.362,40868.0
2023-09-01 10:35:00,37.87,37.92,37.84,37.91,60844.0,34.362,34.4073,34.3348,34.3983,60844.0
2023-09-01 10:40:00,37.91,37.95,37.88,37.94,48814.0,34.3983,34.4346,34.371,34.4255,48814.0
2023-09-01 10:45:00,37.95,37.96,37.91,37.93,45822.0,34.4346,34.4436,34.3983,34.4164,45822.0
2023-09-01 10:50:00,37.93,37.94,37.9,37.91,32233.0,34.4164,34.4255,34.3892,34.3983,32233.0
2023-09-01 10:55:00,37.91,37.96,37.89,37.95,63869.0,34.3983,34.4436,34.3801,34.4346,63869.0
2023-09-01 11:00:00,37.95,37.95,37.89,37.94,48271.0,34.4346,34.4346,34.3801,34.4255,48271.0
2023-09-01 11:05:00,37.94,37.96,37.92,37.95,59828.0,34.4255,34.4436,34.4073,34.4346,59828.0
2023-09-01 11:10:00,37.95,37.98,37.91,37.91,44125.0,34.4346,34.4618,34.3983,34.3983,44125.0
2023-09-01 11:15:00,37.91,37.96,37.9,37.95,37349.0,34.3983,34.4436,34.3892,34.4346,37349.0
2023-09-01 11:20:00,37.95,37.95,37.9,37.94,38881.0,34.4346,34.4346,34.3892,34.4255,38881.0
2023-09-01 11:25:00,37.94,37.96,37.91,37.92,52647.0,34.4255,34.4436,34.3983,34.4073,52647.0
2023-09-01 11:30:00,37.91,37.92,37.83,37.85,133236.0,34.3983,34.4073,34.3257,34.3438,133236.0
2023-09-01 11:35:00,37.86,37.9,37.85,37.88,112985.0,34.3529,34.3892,34.3438,34.371,112985.0
2023-09-01 11:40:00,37.88,37.9,37.88,37.9,69495.0,34.371,34.3892,34.371,34.3892,69495.0
2023-09-01 11:45:00,37.9,37.93,37.9,37.92,68561.0,34.3892,34.4164,34.3892,34.4073,68561.0
2023-09-01 11:50:00,37.92,37.96,37.91,37.95,26467.0,34.4073,34.4436,34.3983,34.4346,26467.0
2023-09-01 11:55:00,37.96,37.97,37.95,37.95,41205.0,34.4436,34.4527,34.4346,34.4346,41205.0
2023-09-01 12:00:00,37.95,37.99,37.95,37.97,36142.0,34.4346,34.4709,34.4346,34.4527,36142.0
2023-09-01 12:05:00,37.97,37.99,37.96,37.98,13990.0,34.4527,34.4709,34.4436,34.4618,13990.0
2023-09-01 12:10:00,37.99,38.02,37.98,38.01,49129.0,34.4709,34.4981,34.4618,34.489,49129.0
2023-09-01 12:15:00,38.02,38.04,38.01,38.04,29761.0,34.4981,34.5162,34.489,34.5162,29761.0
2023-09-01 12:20:00,38.04,38.06,38.03,38.05,24968.0,34.5162,34.5344,34.5072,34.5253,24968.0
2023-09-01 12:25:00,38.05,38.06,38.04,38.05,13723.0,34.5253,34.5344,34.5162,34.5253,13723.0
2023-09-01 12:30:00,38.05,38.07,38.04,38.05,34984.0,34.5253,34.5434,34.5162,34.5253,34984.0
2023-09-01 12:35:00,38.05,38.12,38.02,38.12,197592.0,34.5253,34.5888,34.4981,34.5888,197592.0
2023-09-01 12:40:00,38.11,38.11,38.03,38.08,187094.0,34.5797,34.5797,34.5072,34.5525,187094.0
2023-09-01 12:45:00,38.07,38.09,38.05,38.09,45859.0,34.5434,34.5616,34.5253,34.5616,45859.0
2023-09-01 12:50:00,38.09,38.1,38.07,38.09,44421.0,34.5616,34.5707,34.5434,34.5616,44421.0
2023-09-01 12:55:00,38.09,38.11,38.08,38.09,56045.0,34.5616,34.5797,34.5525,34.5616,56045.0
2023-09-01 13:00:00,38.09,38.09,38.07,38.09,28589.0,34.5616,34.5616,34.5434,34.5616,28589.0
2023-09-01 13:05:00,38.09,38.11,38.08,38.1,37210.0,34.5616,34.5797,34.5525,34.5707,37210.0
2023-09-01 13:10:00,38.11,38.12,38.1,38.12,41008.0,34.5797,34.5888,34.5707,34.5888,41008.0
2023-09-01 13:15:00,38.12,38.12,38.09,38.12,44476.0,34.5888,34.5888,34.5616,34.5888,44476.0
2023-09-01 13:20:00,38.12,38.13,38.09,38.09,32968.0,34.5888,34.5979,34.5616,34.5616,32968.0
2023-09-01 13:25:00,38.09,38.1,38.08,38.09,16207.0,34.5616,34.5707,34.5525,34.5616,16207.0
2023-09-01 13:30:00,38.09,38.1,38.07,38.09,61102.0,34.5616,34.5707,34.5434,34.5616,61102.0
2023-09-01 13:35:00,38.1,38.13,38.07,38.13,67641.0,34.5707,34.5979,34.5434,34.5979,67641.0
2023-09-01 13:40:00,38.13,38.13,38.07,38.08,42758.0,34.5979,34.5979,34.5434,34.5525,42758.0
2023-09-01 13:45:00,38.08,38.08,38.06,38.08,23911.0,34.5525,34.5525,34.5344,34.5525,23911.0
2023-09-01 13:50:00,38.08,38.08,38.06,38.06,25918.0,34.5525,34.5525,34.5344,34.5344,25918.0
2023-09-01 13:55:00,38.06,38.09,38.06,38.09,18395.0,34.5344,34.5616,34.5344,34.5616,18395.0
2023-09-01 14:00:00,38.09,38.1,38.06,38.09,22926.0,34.5616,34.5707,34.5344,34.5616,22926.0
2023-09-01 14:05:00,38.1,38.11,38.09,38.11,68883.0,34.5707,34.5797,34.5616,34.5797,68883.0
2023-09-01 14:10:00,38.11,38.12,38.1,38.12,22407.0,34.5797,34.5888,34.5707,34.5888,22407.0
2023-09-01 14:15:00,38.12,38.12,38.1,38.11,14677.0,34.5888,34.5888,34.5707,34.5797,14677.0
2023-09-01 14:20:00,38.11,38.11,38.08,38.08,30770.0,34.5797,34.5797,34.5525,34.5525,30770.0
2023-09-01 14:25:00,38.09,38.09,38.05,38.08,56259.0,34.5616,34.5616,34.5253,34.5525,56259.0
2023-09-01 14:30:00,38.09,38.1,38.08,38.09,29600.0,34.5616,34.5707,34.5525,34.5616,29600.0
2023-09-01 14:35:00,38.09,38.1,38.08,38.09,31509.0,34.5616,34.5707,34.5525,34.5616,31509.0
2023-09-01 14:40:00,38.09,38.11,38.09,38.1,51807.0,34.5616,34.5797,34.5616,34.5707,51807.0
2023-09-01 14:45:00,38.11,38.12,38.1,38.1,36490.0,34.5797,34.5888,34.5707,34.5707,36490.0
2023-09-01 14:50:00,38.11,38.14,38.1,38.14,62880.0,34.5797,34.607,34.5707,34.607,62880.0
2023-09-01 14:55:00,38.14,38.15,38.12,38.15,31194.0,34.607,34.616,34.5888,34.616,31194.0
2023-09-01 15:00:00,38.15,38.15,38.12,38.13,59944.0,34.616,34.616,34.5888,34.5979,59944.0
2023-09-01 15:05:00,38.14,38.15,38.12,38.14,48682.0,34.607,34.616,34.5888,34.607,48682.0
2023-09-01 15:10:00,38.14,38.16,38.13,38.16,51222.0,34.607,34.6251,34.5979,34.6251,51222.0
2023-09-01 15:15:00,38.16,38.17,38.13,38.14,79157.0,34.6251,34.6342,34.5979,34.607,79157.0
2023-09-01 15:20:00,38.14,38.14,38.12,38.13,44824.0,34.607,34.607,34.5888,34.5979,44824.0
2023-09-01 15:25:00,38.13,38.15,38.12,38.13,65587.0,34.5979,34.616,34.5888,34.5979,65587.0
2023-09-01 15:30:00,38.13,38.14,38.12,38.14,39327.0,34.5979,34.607,34.5888,34.607,39327.0
2023-09-01 15:35:00,38.14,38.14,38.11,38.14,92549.0,34.607,34.607,34.5797,34.607,92549.0
2023-09-01 15:40:00,38.14,38.16,38.13,38.14,141074.0,34.607,34.6251,34.5979,34.607,141074.0
2023-09-01 15:45:00,38.15,38.15,38.11,38.15,136428.0,34.616,34.616,34.5797,34.616,136428.0
2023-09-01 15:50:00,38.14,38.15,38.12,38.13,163939.0,34.607,34.616,34.5888,34.5979,163939.0
2023-09-01 15:55:00,38.12,38.15,38.12,38.14,318312.0,34.5888,34.616,34.5888,34.607,318312.0
2023-09-05 09:30:00,38.65,38.71,38.57,38.66,258530.0,35.0697,35.1242,34.9971,35.0788,258530.0
2023-09-05 09:35:00,38.66,38.74,38.6,38.63,139531.0,35.0788,35.1514,35.0243,35.0516,139531.0
2023-09-05 09:40:00,38.63,38.67,38.58,38.66,120902.0,35.0516,35.0879,35.0062,35.0788,120902.0
2023-09-05 09:45:00,38.66,38.7,38.56,38.57,84371.0,35.0788,35.1151,34.9881,34.9971,84371.0
2023-09-05 09:50:00,38.56,38.56,38.5,38.55,54430.0,34.9881,34.9881,34.9336,34.979,54430.0
2023-09-05 09:55:00,38.56,38.64,38.55,38.64,66919.0,34.9881,35.0606,34.979,35.0606,66919.0
2023-09-05 10:00:00,38.65,38.67,38.61,38.61,106692.0,35.0697,35.0879,35.0334,35.0334,106692.0
2023-09-05 10:05:00,38.62,38.64,38.54,38.55,89448.0,35.0425,35.0606,34.9699,34.979,89448.0
2023-09-05 10:10:00,38.54,38.58,38.48,38.52,124013.0,34.9699,35.0062,34.9155,34.9518,124013.0
2023-09-05 10:15:00,38.51,38.53,38.44,38.45,99284.0,34.9427,34.9608,34.8792,34.8882,99284.0
2023-09-05 10:20:00,38.45,38.51,38.41,38.43,76874.0,34.8882,34.9427,34.852,34.8701,76874.0
2023-09-05 10:25:00,38.42,38.51,38.41,38.51,78579.0,34.861,34.9427,34.852,34.9427,78579.0
2023-09-05 10:30:00,38.51,38.53,38.38,38.4,82040.0,34.9427,34.9608,34.8247,34.8429,82040.0
2023-09-05 10:35:00,38.4,38.44,38.37,38.41,62428.0,34.8429,34.8792,34.8157,34.852,62428.0
2023-09-05 10:40:00,38.4,38.43,38.36,38.43,78390.0,34.8429,34.8701,34.8066,34.8701,78390.0
2023-09-05 10:45:00,38.42,38.44,38.36,38.38,86070.0,34.861,34.8792,34.8066,34.8247,86070.0
2023-09-05 10:50:00,38.38,38.38,38.33,38.37,84001.0,34.8247,34.8247,34.7794,34.8157,84001.0
2023-09-05 10:55:00,38.37,38.38,38.33,38.34,69681.0,34.8157,34.8247,34.7794,34.7884,69681.0
2023-09-05 11:00:00,38.34,38.43,38.32,38.4,124003.0,34.7884,34.8701,34.7703,34.8429,124003.0
2023-09-05 11:05:00,38.4,38.43,38.35,38.41,83651.0,34.8429,34.8701,34.7975,34.852,83651.0
2023-09-05 11:10:00,38.4,38.55,38.4,38.55,167498.0,34.8429,34.979,34.8429,34.979,167498.0
2023-09-05 11:15:00,38.54,38.55,38.48,38.52,78600.0,34.9699,34.979,34.9155,34.9518,78600.0
2023-09-05 11:20:00,38.52,38.57,38.51,38.57,43297.0,34.9518,34.9971,34.9427,34.9971,43297.0
2023-09-05 11:25:00,38.57,38.59,38.53,38.57,74611.0,34.9971,35.0153,34.9608,34.9971,74611.0
2023-09-05 11:30:00,38.56,38.58,38.52,38.56,76935.0,34.9881,35.0062,34.9518,34.9881,76935.0
2023-09-05 11:35:00,38.57,38.63,38.56,38.63,26352.0,34.9971,35.0516,34.9881,35.0516,26352.0
2023-09-05 11:40:00,38.63,38.68,38.61,38.68,80544.0,35.0516,35.0969,35.0334,35.0969,80544.0
2023-09-05 11:45:00,38.68,38.72,38.64,38.72,74122.0,35.0969,35.1332,35.0606,35.1332,74122.0
2023-09-05 11:50:00,38.72,38.72,38.7,38.72,55590.0,35.1332,35.1332,35.1151,35.1332,55590.0
2023-09-05 11:55:00,38.72,38.72,38.69,38.7,61434.0,35.1332,35.1332,35.106,35.1151,61434.0
2023-09-05 12:00:00,38.7,38.72,38.69,38.71,59159.0,35.1151,35.1332,35.106,35.1242,59159.0
2023-09-05 12:05:00,38.72,38.74,38.71,38.73,43334.0,35.1332,35.1514,35.1242,35.1423,43334.0
2023-09-05 12:10:00,38.73,38.74,38.71,38.71,22356.0,35.1423,35.1514,35.1242,35.1242,22356.0
2023-09-05 12:15:00,38.72,38.72,38.67,38.68,49582.0,35.1332,35.1332,35.0879,35.0969,49582.0
2023-09-05 12:20:00,38.69,38.73,38.68,38.72,77145.0,35.106,35.1423,35.0969,35.1332,77145.0
2023-09-05 12:25:00,38.72,38.73,38.69,38.72,72877.0,35.1332,35.1423,35.106,35.1332,72877.0
2023-09-05 12:30:00,38.71,38.72,38.7,38.71,56873.0,35.1242,35.1332,35.1151,35.1242,56873.0
2023-09-05 12:35:00,38.72,38.72,38.7,38.71,21787.0,35.1332,35.1332,35.1151,35.1242,21787.0
2023-09-05 12:40:00,38.7,38.71,38.67,38.67,33187.0,35.1151,35.1242,35.0879,35.0879,33187.0
2023-09-05 12:45:00,38.68,38.7,38.67,38.69,19499.0,35.0969,35.1151,35.0879,35.106,19499.0
2023-09-05 12:50:00,38.68,38.68,38.65,38.66,36143.0,35.0969,35.0969,35.0697,35.0788,36143.0
2023-09-05 12:55:00,38.66,38.67,38.66,38.66,7149.0,35.0788,35.0879,35.0788,35.0788,7149.0
2023-09-05 13:00:00,38.66,38.67,38.64,38.65,17977.0,35.0788,35.0879,35.0606,35.0697,17977.0
2023-09-05 13:05:00,38.65,38.66,38.63,38.64,12907.0,35.0697,35.0788,35.0516,35.0606,12907.0
2023-09-05 13:10:00,38.64,38.64,38.61,38.63,30235.0,35.0606,35.0606,35.0334,35.0516,30235.0
2023-09-05 13:15:00,38.63,38.63,38.6,38.61,42246.0,35.0516,35.0516,35.0243,35.0334,42246.0
2023-09-05 13:20:00,38.6,38.61,38.59,38.59,33248.0,35.0243,35.0334,35.0153,35.0153,33248.0
2023-09-05 13:25:00,38.59,38.6,38.57,38.58,34678.0,35.0153,35.0243,34.9971,35.0062,34678.0
2023-09-05 13:30:00,38.58,38.59,38.55,38.58,75851.0,35.0062,35.0153,34.979,35.0062,75851.0
2023-09-05 13:35:00,38.57,38.6,38.57,38.59,33573.0,34.9971,35.0243,34.9971,35.0153,33573.0
2023-09-05 13:40:00,38.6,38.6,38.55,38.56,39181.0,35.0243,35.0243,34.979,34.9881,39181.0
2023-09-05 13:45:00,38.55,38.58,38.55,38.56,39938.0,34.979,35.0062,34.979,34.9881,39938.0
2023-09-05 13:50:00,38.56,38.56,38.55,38.56,14435.0,34.9881,34.9881,34.979,34.9881,14435.0
2023-09-05 13:55:00,38.55,38.57,38.53,38.55,81697.0,34.979,34.9971,34.9608,34.979,81697.0
2023-09-05 14:00:00,38.55,38.57,38.52,38.53,77365.0,34.979,34.9971,34.9518,34.9608,77365.0
2023-09-05 14:05:00,38.52,38.53,38.49,38.49,17063.0,34.9518,34.9608,34.9245,34.9245,17063.0
2023-09-05 14:10:00,38.48,38.49,38.46,38.48,19201.0,34.9155,34.9245,34.8973,34.9155,19201.0
2023-09-05 14:15:00,38.48,38.5,38.47,38.49,33394.0,34.9155,34.9336,34.9064,34.9245,33394.0
2023-09-05 14:20:00,38.49,38.5,38.47,38.48,42372.0,34.9245,34.9336,34.9064,34.9155,42372.0
2023-09-05 14:25:00,38.48,38.48,38.45,38.46,51634.0,34.9155,34.9155,34.8882,34.8973,51634.0
2023-09-05 14:30:00,38.46,38.48,38.46,38.48,26619.0,34.8973,34.9155,34.8973,34.9155,26619.0
2023-09-05 14:35:00,38.48,38.49,38.47,38.48,18391.0,34.9155,34.9245,34.9064,34.9155,18391.0
2023-09-05 14:40:00,38.49,38.5,38.48,38.48,46797.0,34.9245,34.9336,34.9155,34.9155,46797.0
2023-09-05 14:45:00,38.48,38.49,38.47,38.47,36744.0,34.9155,34.9245,34.9064,34.9064,36744.0
2023-09-05 14:50:00,38.47,38.48,38.46,38.46,19259.0,34.9064,34.9155,34.8973,34.8973,19259.0
2023-09-05 14:55:00,38.47,38.48,38.46,38.47,13962.0,34.9064,34.9155,34.8973,34.9064,13962.0
2023-09-05 15:00:00,38.47,38.47,38.41,38.43,67770.0,34.9064,34.9064,34.852,34.8701,67770.0
2023-09-05 15:05:00,38.44,38.45,38.42,38.43,38573.0,34.8792,34.8882,34.861,34.8701,38573.0
2023-09-05 15:10:00,38.43,38.44,38.41,38.43,66773.0,34.8701,34.8792,34.852,34.8701,66773.0
2023-09-05 15:15:00,38.43,38.44,38.41,38.41,90869.0,34.8701,34.8792,34.852,34.852,90869.0
2023-09-05 15:20:00,38.41,38.43,38.41,38.43,32303.0,34.852,34.8701,34.852,34.8701,32303.0
2023-09-05 15:25:00,38.42,38.43,38.4,38.41,60794.0,34.861,34.8701,34.8429,34.852,60794.0
2023-09-05 15:30:00,38.41,38.43,38.39,38.41,107805.0,34.852,34.8701,34.8338,34.852,107805.0
2023-09-05 15:35:00,38.42,38.45,38.41,38.45,97079.0,34.861,34.8882,34.852,34.8882,97079.0
2023-09-05 15:40:00,38.45,38.46,38.44,38.45,66300.0,34.8882,34.8973,34.8792,34.8882,66300.0
2023-09-05 15:45:00,38.45,38.45,38.41,38.41,164019.0,34.8882,34.8882,34.852,34.852,164019.0
2023-09-05 15:50:00,38.41,38.42,38.4,38.41,140807.0,34.852,34.861,34.8429,34.852,140807.0
2023-09-05 15:55:00,38.41,38.42,38.39,38.4,284024.0,34.852,34.861,34.8338,34.8429,284024.0
2023-09-06 09:30:00,38.66,38.74,38.54,38.73,186880.0,35.0788,35.1514,34.9699,35.1423,186880.0
2023-09-06 09:35:00,38.73,38.78,38.67,38.77,91718.0,35.1423,35.1877,35.0879,35.1786,91718.0
2023-09-06 09:40:00,38.78,38.92,38.77,38.91,239464.0,35.1877,35.3147,35.1786,35.3056,239464.0
2023-09-06 09:45:00,38.91,38.96,38.91,38.96,70047.0,35.3056,35.351,35.3056,35.351,70047.0
2023-09-06 09:50:00,38.96,38.98,38.91,38.92,78786.0,35.351,35.3691,35.3056,35.3147,78786.0
2023-09-06 09:55:00,38.92,38.96,38.91,38.93,51909.0,35.3147,35.351,35.3056,35.3238,51909.0
2023-09-06 10:00:00,38.92,38.92,38.76,38.77,113021.0,35.3147,35.3147,35.1695,35.1786,113021.0
2023-09-06 10:05:00,38.77,38.89,38.77,38.85,90791.0,35.1786,35.2875,35.1786,35.2512,90791.0
2023-09-06 10:10:00,38.85,38.88,38.81,38.87,105318.0,35.2512,35.2784,35.2149,35.2693,105318.0
2023-09-06 10:15:00,38.87,38.88,38.83,38.85,82782.0,35.2693,35.2784,35.233,35.2512,82782.0
2023-09-06 10:20:00,38.86,38.86,38.75,38.76,52640.0,35.2603,35.2603,35.1605,35.1695,52640.0
2023-09-06 10:25:00,38.76,38.78,38.71,38.72,52312.0,35.1695,35.1877,35.1242,35.1332,52312.0
2023-09-06 10:30:00,38.72,38.78,38.71,38.73,67714.0,35.1332,35.1877,35.1242,35.1423,67714.0
2023-09-06 10:35:00,38.74,38.76,38.69,38.72,61650.0,35.1514,35.1695,35.106,35.1332,61650.0
2023-09-06 10:40:00,38.72,38.73,38.67,38.69,52078.0,35.1332,35.1423,35.0879,35.106,52078.0
2023-09-06 10:45:00,38.68,38.68,38.63,38.68,59428.0,35.0969,35.0969,35.0516,35.0969,59428.0
2023-09-06 10:50:00,38.68,38.68,38.53,38.57,69565.0,35.0969,35.0969,34.9608,34.9971,69565.0
2023-09-06 10:55:00,38.56,38.57,38.52,38.57,55170.0,34.9881,34.9971,34.9518,34.9971,55170.0
2023-09-06 11:00:00,38.56,38.62,38.54,38.61,82423.0,34.9881,35.0425,34.9699,35.0334,82423.0
2023-09-06 11:05:00,38.61,38.65,38.6,38.62,77898.0,35.0334,35.0697,35.0243,35.0425,77898.0
2023-09-06 11:10:00,38.62,38.65,38.59,38.59,40717.0,35.0425,35.0697,35.0153,35.0153,40717.0
2023-09-06 11:15:00,38.6,38.66,38.57,38.66,44684.0,35.0243,35.0788,34.9971,35.0788,44684.0
2023-09-06 11:20:00,38.66,38.68,38.63,38.68,43434.0,35.0788,35.0969,35.0516,35.0969,43434.0
2023-09-06 11:25:00,38.68,38.71,38.66,38.68,38929.0,35.0969,35.1242,35.0788,35.0969,38929.0
2023-09-06 11:30:00,38.69,38.7,38.66,38.66,54475.0,35.106,35.1151,35.0788,35.0788,54475.0
2023-09-06 11:35:00,38.66,38.68,38.65,38.68,24210.0,35.0788,35.0969,35.0697,35.0969,24210.0
2023-09-06 11:40:00,38.68,38.69,38.66,38.69,17257.0,35.0969,35.106,35.0788,35.106,17257.0
2023-09-06 11:45:00,38.69,38.7,38.65,38.66,24184.0,35.106,35.1151,35.0697,35.0788,24184.0
2023-09-06 11:50:00,38.66,38.69,38.66,38.67,14262.0,35.0788,35.106,35.0788,35.0879,14262.0
2023-09-06 11:55:00,38.68,38.7,38.67,38.68,18424.0,35.0969,35.1151,35.0879,35.0969,18424.0
2023-09-06 12:00:00,38.67,38.68,38.64,38.66,23978.0,35.0879,35.0969,35.0606,35.0788,23978.0
2023-09-06 12:05:00,38.66,38.67,38.63,38.65,28744.0,35.0788,35.0879,35.0516,35.0697,28744.0
2023-09-06 12:10:00,38.65,38.66,38.63,38.65,16815.0,35.0697,35.0788,35.0516,35.0697,16815.0
2023-09-06 12:15:00,38.64,38.67,38.64,38.66,19672.0,35.0606,35.0879,35.0606,35.0788,19672.0
2023-09-06 12:20:00,38.66,38.68,38.65,38.66,22239.0,35.0788,35.0969,35.0697,35.0788,22239.0
2023-09-06 12:25:00,38.66,38.69,38.66,38.69,58648.0,35.0788,35.106,35.0788,35.106,58648.0
2023-09-06 12:30:00,38.69,38.74,38.68,38.69,124773.0,35.106,35.1514,35.0969,35.106,124773.0
2023-09-06 12:35:00,38.7,38.7,38.64,38.65,82419.0,35.1151,35.1151,35.0606,35.0697,82419.0
2023-09-06 12:40:00,38.64,38.64,38.59,38.59,63989.0,35.0606,35.0606,35.0153,35.0153,63989.0
2023-09-06 12:45:00,38.59,38.6,38.57,38.58,42091.0,35.0153,35.0243,34.9971,35.0062,42091.0
2023-09-06 12:50:00,38.58,38.59,38.56,38.56,49096.0,35.0062,35.0153,34.9881,34.9881,49096.0
2023-09-06 12:55:00,38.56,38.59,38.55,38.58,25126.0,34.9881,35.0153,34.979,35.0062,25126.0
2023-09-06 13:00:00,38.59,38.59,38.57,38.58,27363.0,35.0153,35.0153,34.9971,35.0062,27363.0
2023-09-06 13:05:00,38.59,38.6,38.57,38.59,26592.0,35.0153,35.0243,34.9971,35.0153,26592.0
2023-09-06 13:10:00,38.59,38.62,38.59,38.62,15808.0,35.0153,35.0425,35.0153,35.0425,15808.0
2023-09-06 13:15:00,38.63,38.67,38.62,38.66,32369.0,35.0516,35.0879,35.0425,35.0788,32369.0
2023-09-06 13:20:00,38.66,38.68,38.65,38.67,25936.0,35.0788,35.0969,35.0697,35.0879,25936.0
2023-09-06 13:25:00,38.67,38.67,38.64,38.66,61666.0,35.0879,35.0879,35.0606,35.0788,61666.0
2023-09-06 13:30:00,38.66,38.66,38.62,38.63,38002.0,35.0788,35.0788,35.0425,35.0516,38002.0
2023-09-06 13:35:00,38.63,38.66,38.61,38.66,33349.0,35.0516,35.0788,35.0334,35.0788,33349.0
2023-09-06 13:40:00,38.66,38.67,38.64,38.66,40316.0,35.0788,35.0879,35.0606,35.0788,40316.0
2023-09-06 13:45:00,38.66,38.68,38.65,38.66,22740.0,35.0788,35.0969,35.0697,35.0788,22740.0
2023-09-06 13:50:00,38.67,38.68,38.66,38.68,26433.0,35.0879,35.0969,35.0788,35.0969,26433.0
2023-09-06 13:55:00,38.68,38.69,38.66,38.68,52224.0,35.0969,35.106,35.0788,35.0969,52224.0
2023-09-06 14:00:00,38.68,38.7,38.67,38.69,28986.0,35.0969,35.1151,35.0879,35.106,28986.0
2023-09-06 14:05:00,38.69,38.69,38.66,38.67,47013.0,35.106,35.106,35.0788,35.0879,47013.0
2023-09-06 14:10:00,38.66,38.69,38.66,38.68,30748.0,35.0788,35.106,35.0788,35.0969,30748.0
2023-09-06 14:15:00,38.69,38.69,38.65,38.68,55845.0,35.106,35.106,35.0697,35.0969,55845.0
2023-09-06 14:20:00,38.67,38.68,38.66,38.66,47317.0,35.0879,35.0969,35.0788,35.0788,47317.0
2023-09-06 14:25:00,38.67,38.69,38.64,38.64,87264.0,35.0879,35.106,35.0606,35.0606,87264.0
2023-09-06 14:30:00,38.64,38.66,38.63,38.66,39376.0,35.0606,35.0788,35.0516,35.0788,39376.0
2023-09-06 14:35:00,38.66,38.68,38.65,38.68,28650.0,35.0788,35.0969,35.0697,35.0969,28650.0
2023-09-06 14:40:00,38.68,38.7,38.67,38.7,61307.0,35.0969,35.1151,35.0879,35.1151,61307.0
2023-09-06 14:45:00,38.7,38.7,38.69,38.69,42740.0,35.1151,35.1151,35.106,35.106,42740.0
2023-09-06 14:50:00,38.69,38.71,38.68,38.7,49186.0,35.106,35.1242,35.0969,35.1151,49186.0
2023-09-06 14:55:00,38.71,38.73,38.7,38.72,33130.0,35.1242,35.1423,35.1151,35.1332,33130.0
2023-09-06 15:00:00,38.73,38.74,38.71,38.72,47578.0,35.1423,35.1514,35.1242,35.1332,47578.0
2023-09-06 15:05:00,38.72,38.72,38.71,38.72,35051.0,35.1332,35.1332,35.1242,35.1332,35051.0
2023-09-06 15:10:00,38.72,38.76,38.71,38.76,88462.0,35.1332,35.1695,35.1242,35.1695,88462.0
2023-09-06 15:15:00,38.76,38.78,38.75,38.77,59432.0,35.1695,35.1877,35.1605,35.1786,59432.0
2023-09-06 15:20:00,38.78,38.81,38.77,38.8,136571.0,35.1877,35.2149,35.1786,35.2058,136571.0
2023-09-06 15:25:00,38.81,38.82,38.79,38.8,78969.0,35.2149,35.224,35.1967,35.2058,78969.0
2023-09-06 15:30:00,38.8,38.8,38.78,38.79,143863.0,35.2058,35.2058,35.1877,35.1967,143863.0
2023-09-06 15:35:00,38.79,38.8,38.77,38.78,127111.0,35.1967,35.2058,35.1786,35.1877,127111.0
2023-09-06 15:40:00,38.77,38.79,38.76,38.79,104548.0,35.1786,35.1967,35.1695,35.1967,104548.0
2023-09-06 15:45:00,38.79,38.82,38.77,38.82,208473.0,35.1967,35.224,35.1786,35.224,208473.0
2023-09-06 15:50:00,38.82,38.82,38.79,38.82,277674.0,35.224,35.224,35.1967,35.224,277674.0
2023-09-06 15:55:00,38.82,38.85,38.81,38.83,312109.0,35.224,35.2512,35.2149,35.233,312109.0
2023-09-07 09:30:00,38.59,38.74,38.59,38.67,279015.0,35.0153,35.1514,35.0153,35.0879,279015.0
2023-09-07 09:35:00,38.67,38.82,38.66,38.8,85644.0,35.0879,35.224,35.0788,35.2058,85644.0
2023-09-07 09:40:00,38.8,38.83,38.76,38.77,100949.0,35.2058,35.233,35.1695,35.1786,100949.0
2023-09-07 09:45:00,38.77,38.79,38.61,38.62,79697.0,35.1786,35.1967,35.0334,35.0425,79697.0
2023-09-07 09:50:00,38.62,38.65,38.6,38.62,82257.0,35.0425,35.0697,35.0243,35.0425,82257.0
2023-09-07 09:55:00,38.62,38.63,38.56,38.58,76119.0,35.0425,35.0516,34.9881,35.0062,76119.0
2023-09-07 10:00:00,38.58,38.65,38.57,38.59,111226.0,35.0062,35.0697,34.9971,35.0153,111226.0
2023-09-07 10:05:00,38.59,38.63,38.56,38.62,58812.0,35.0153,35.0516,34.9881,35.0425,58812.0
2023-09-07 10:10:00,38.62,38.65,38.58,38.58,57113.0,35.0425,35.0697,35.0062,35.0062,57113.0
2023-09-07 10:15:00,38.58,38.64,38.55,38.61,39549.0,35.0062,35.0606,34.979,35.0334,39549.0
2023-09-07 10:20:00,38.61,38.62,38.56,38.58,35988.0,35.0334,35.0425,34.9881,35.0062,35988.0
2023-09-07 10:25:00,38.57,38.62,38.56,38.61,44567.0,34.9971,35.0425,34.9881,35.0334,44567.0
2023-09-07 10:30:00,38.6,38.61,38.5,38.51,42321.0,35.0243,35.0334,34.9336,34.9427,42321.0
2023-09-07 10:35:00,38.5,38.58,38.49,38.56,41681.0,34.9336,35.0062,34.9245,34.9881,41681.0
2023-09-07 10:40:00,38.55,38.66,38.55,38.65,47396.0,34.979,35.0788,34.979,35.0697,47396.0
2023-09-07 10:45:00,38.64,38.7,38.59,38.59,51765.0,35.0606,35.1151,35.0153,35.0153,51765.0
2023-09-07 10:50:00,38.59,38.61,38.55,38.58,33210.0,35.0153,35.0334,34.979,35.0062,33210.0
2023-09-07 10:55:00,38.58,38.62,38.57,38.61,28871.0,35.0062,35.0425,34.9971,35.0334,28871.0
2023-09-07 11:00:00,38.61,38.63,38.58,38.61,25719.0,35.0334,35.0516,35.0062,35.0334,25719.0
2023-09-07 11:05:00,38.6,38.65,38.56,38.59,96673.0,35.0243,35.0697,34.9881,35.0153,96673.0
2023-09-07 11:10:00,38.59,38.6,38.54,38.54,72140.0,35.0153,35.0243,34.9699,34.9699,72140.0
2023-09-07 11:15:00,38.55,38.56,38.51,38.55,67595.0,34.979,34.9881,34.9427,34.979,67595.0
2023-09-07 11:20:00,38.54,38.57,38.52,38.57,41694.0,34.9699,34.9971,34.9518,34.9971,41694.0
2023-09-07 11:25:00,38.57,38.59,38.54,38.55,43764.0,34.9971,35.0153,34.9699,34.979,43764.0
2023-09-07 11:30:00,38.55,38.6,38.54,38.57,167913.0,34.979,35.0243,34.9699,34.9971,167913.0
2023-09-07 11:35:00,38.57,38.61,38.56,38.61,30260.0,34.9971,35.0334,34.9881,35.0334,30260.0
2023-09-07 11:40:00,38.61,38.64,38.61,38.63,11608.0,35.0334,35.0606,35.0334,35.0516,11608.0
2023-09-07 11:45:00,38.63,38.64,38.62,38.62,16007.0,35.0516,35.0606,35.0425,35.0425,16007.0
2023-09-07 11:50:00,38.62,38.63,38.57,38.58,44401.0,35.0425,35.0516,34.9971,35.0062,44401.0
2023-09-07 11:55:00,38.58,38.6,38.57,38.58,14957.0,35.0062,35.0243,34.9971,35.0062,14957.0
2023-09-07 12:00:00,38.59,38.6,38.57,38.59,13025.0,35.0153,35.0243,34.9971,35.0153,13025.0
2023-09-07 12:05:00,38.59,38.62,38.57,38.58,54713.0,35.0153,35.0425,34.9971,35.0062,54713.0
2023-09-07 12:10:00,38.58,38.6,38.58,38.58,19684.0,35.0062,35.0243,35.0062,35.0062,19684.0
2023-09-07 12:15:00,38.59,38.61,38.57,38.57,25362.0,35.0153,35.0334,34.9971,34.9971,25362.0
2023-09-07 12:20:00,38.57,38.6,38.56,38.59,10459.0,34.9971,35.0243,34.9881,35.0153,10459.0
2023-09-07 12:25:00,38.59,38.6,38.58,38.59,21683.0,35.0153,35.0243,35.0062,35.0153,21683.0
2023-09-07 12:30:00,38.59,38.61,38.58,38.59,29604.0,35.0153,35.0334,35.0062,35.0153,29604.0
2023-09-07 12:35:00,38.59,38.6,38.56,38.58,20657.0,35.0153,35.0243,34.9881,35.0062,20657.0
2023-09-07 12:40:00,38.58,38.58,38.52,38.53,28233.0,35.0062,35.0062,34.9518,34.9608,28233.0
2023-09-07 12:45:00,38.52,38.54,38.51,38.52,18016.0,34.9518,34.9699,34.9427,34.9518,18016.0
2023-09-07 12:50:00,38.51,38.52,38.48,38.5,17754.0,34.9427,34.9518,34.9155,34.9336,17754.0
2023-09-07 12:55:00,38.5,38.52,38.45,38.46,91400.0,34.9336,34.9518,34.8882,34.8973,91400.0
2023-09-07 13:00:00,38.45,38.5,38.45,38.5,54974.0,34.8882,34.9336,34.8882,34.9336,54974.0
2023-09-07 13:05:00,38.5,38.52,38.49,38.51,31549.0,34.9336,34.9518,34.9245,34.9427,31549.0
2023-09-07 13:10:00,38.51,38.53,38.5,38.52,20444.0,34.9427,34.9608,34.9336,34.9518,20444.0
2023-09-07 13:15:00,38.51,38.56,38.51,38.55,16153.0,34.9427,34.9881,34.9427,34.979,16153.0
2023-09-07 13:20:00,38.56,38.58,38.56,38.57,18007.0,34.9881,35.0062,34.9881,34.9971,18007.0
2023-09-07 13:25:00,38.57,38.57,38.54,38.55,21631.0,34.9971,34.9971,34.9699,34.979,21631.0
2023-09-07 13:30:00,38.56,38.56,38.54,38.55,14576.0,34.9881,34.9881,34.9699,34.979,14576.0
2023-09-07 13:35:00,38.54,38.56,38.54,38.55,48606.0,34.9699,34.9881,34.9699,34.979,48606.0
2023-09-07 13:40:00,38.56,38.57,38.54,38.55,38133.0,34.9881,34.9971,34.9699,34.979,38133.0
2023-09-07 13:45:00,38.56,38.57,38.54,38.55,30765.0,34.9881,34.9971,34.9699,34.979,30765.0
2023-09-07 13:50:00,38.55,38.56,38.52,38.54,28826.0,34.979,34.9881,34.9518,34.9699,28826.0
2023-09-07 13:55:00,38.54,38.55,38.53,38.54,11109.0,34.9699,34.979,34.9608,34.9699,11109.0
2023-09-07 14:00:00,38.53,38.54,38.51,38.51,35768.0,34.9608,34.9699,34.9427,34.9427,35768.0
2023-09-07 14:05:00,38.52,38.53,38.5,38.51,31883.0,34.9518,34.9608,34.9336,34.9427,31883.0
2023-09-07 14:10:00,38.51,38.53,38.5,38.52,57634.0,34.9427,34.9608,34.9336,34.9518,57634.0
2023-09-07 14:15:00,38.52,38.55,38.5,38.55,60154.0,34.9518,34.979,34.9336,34.979,60154.0
2023-09-07 14:20:00,38.54,38.56,38.54,38.55,22297.0,34.9699,34.9881,34.9699,34.979,22297.0
2023-09-07 14:25:00,38.55,38.56,38.5,38.51,40686.0,34.979,34.9881,34.9336,34.9427,40686.0
2023-09-07 14:30:00,38.5,38.51,38.46,38.48,38973.0,34.9336,34.9427,34.8973,34.9155,38973.0
2023-09-07 14:35:00,38.48,38.48,38.45,38.45,26651.0,34.9155,34.9155,34.8882,34.8882,26651.0
2023-09-07 14:40:00,38.46,38.48,38.45,38.46,30032.0,34.8973,34.9155,34.8882,34.8973,30032.0
2023-09-07 14:45:00,38.46,38.48,38.46,38.47,30931.0,34.8973,34.9155,34.8973,34.9064,30931.0
2023-09-07 14:50:00,38.47,38.48,38.45,38.48,45808.0,34.9064,34.9155,34.8882,34.9155,45808.0
2023-09-07 14:55:00,38.48,38.49,38.46,38.47,37963.0,34.9155,34.9245,34.8973,34.9064,37963.0
2023-09-07 15:00:00,38.47,38.48,38.46,38.47,22704.0,34.9064,34.9155,34.8973,34.9064,22704.0
2023-09-07 15:05:00,38.47,38.47,38.43,38.44,81509.0,34.9064,34.9064,34.8701,34.8792,81509.0
2023-09-07 15:10:00,38.44,38.46,38.44,38.46,62145.0,34.8792,34.8973,34.8792,34.8973,62145.0
2023-09-07 15:15:00,38.46,38.49,38.45,38.49,42926.0,34.8973,34.9245,34.8882,34.9245,42926.0
2023-09-07 15:20:00,38.49,38.5,38.47,38.48,52819.0,34.9245,34.9336,34.9064,34.9155,52819.0
2023-09-07 15:25:00,38.48,38.49,38.46,38.48,51028.0,34.9155,34.9245,34.8973,34.9155,51028.0
2023-09-07 15:30:00,38.48,38.5,38.47,38.5,53604.0,34.9155,34.9336,34.9064,34.9336,53604.0
2023-09-07 15:35:00,38.5,38.5,38.47,38.48,51579.0,34.9336,34.9336,34.9064,34.9155,51579.0
2023-09-07 15:40:00,38.48,38.5,38.47,38.49,55116.0,34.9155,34.9336,34.9064,34.9245,55116.0
2023-09-07 15:45:00,38.49,38.51,38.48,38.48,92677.0,34.9245,34.9427,34.9155,34.9155,92677.0
2023-09-07 15:50:00,38.49,38.52,38.46,38.48,202953.0,34.9245,34.9518,34.8973,34.9155,202953.0
2023-09-07 15:55:00,38.48,38.51,38.47,38.51,290741.0,34.9155,34.9427,34.9064,34.9427,290741.0
2023-09-08 09:30:00,38.64,38.69,38.59,38.67,114826.0,35.0606,35.106,35.0153,35.0879,114826.0
2023-09-08 09:35:00,38.67,38.7,38.63,38.67,47729.0,35.0879,35.1151,35.0516,35.0879,47729.0
2023-09-08 09:40:00,38.67,38.67,38.55,38.55,43439.0,35.0879,35.0879,34.979,34.979,43439.0
2023-09-08 09:45:00,38.54,38.57,38.52,38.56,41067.0,34.9699,34.9971,34.9518,34.9881,41067.0
2023-09-08 09:50:00,38.56,38.57,38.5,38.55,64389.0,34.9881,34.9971,34.9336,34.979,64389.0
2023-09-08 09:55:00,38.54,38.64,38.53,38.64,19116.0,34.9699,35.0606,34.9608,35.0606,19116.0
2023-09-08 10:00:00,38.64,38.76,38.63,38.75,71174.0,35.0606,35.1695,35.0516,35.1605,71174.0
2023-09-08 10:05:00,38.76,38.8,38.74,38.76,36352.0,35.1695,35.2058,35.1514,35.1695,36352.0
2023-09-08 10:10:00,38.74,38.81,38.74,38.79,45257.0,35.1514,35.2149,35.1514,35.1967,45257.0
2023-09-08 10:15:00,38.8,38.81,38.74,38.74,67996.0,35.2058,35.2149,35.1514,35.1514,67996.0
2023-09-08 10:20:00,38.74,38.8,38.74,38.77,37081.0,35.1514,35.2058,35.1514,35.1786,37081.0
2023-09-08 10:25:00,38.77,38.79,38.76,38.76,24134.0,35.1786,35.1967,35.1695,35.1695,24134.0
2023-09-08 10:30:00,38.77,38.79,38.73,38.75,35930.0,35.1786,35.1967,35.1423,35.1605,35930.0
2023-09-08 10:35:00,38.75,38.76,38.74,38.76,57614.0,35.1605,35.1695,35.1514,35.1695,57614.0
2023-09-08 10:40:00,38.76,38.77,38.73,38.74,80123.0,35.1695,35.1786,35.1423,35.1514,80123.0
2023-09-08 10:45:00,38.73,38.76,38.71,38.72,58460.0,35.1423,35.1695,35.1242,35.1332,58460.0
2023-09-08 10:50:00,38.72,38.75,38.7,38.73,64834.0,35.1332,35.1605,35.1151,35.1423,64834.0
2023-09-08 10:55:00,38.74,38.77,38.73,38.74,59097.0,35.1514,35.1786,35.1423,35.1514,59097.0
2023-09-08 11:00:00,38.73,38.78,38.72,38.76,33943.0,35.1423,35.1877,35.1332,35.1695,33943.0
2023-09-08 11:05:00,38.76,38.77,38.7,38.73,55530.0,35.1695,35.1786,35.1151,35.1423,55530.0
2023-09-08 11:10:00,38.73,38.79,38.73,38.79,62902.0,35.1423,35.1967,35.1423,35.1967,62902.0
2023-09-08 11:15:00,38.78,38.8,38.77,38.77,105825.0,35.1877,35.2058,35.1786,35.1786,105825.0
2023-09-08 11:20:00,38.77,38.78,38.75,38.77,52127.0,35.1786,35.1877,35.1605,35.1786,52127.0
2023-09-08 11:25:00,38.77,38.78,38.74,38.74,94605.0,35.1786,35.1877,35.1514,35.1514,94605.0
2023-09-08 11:30:00,38.74,38.79,38.74,38.74,66428.0,35.1514,35.1967,35.1514,35.1514,66428.0
2023-09-08 11:35:00,38.75,38.8,38.74,38.79,47114.0,35.1605,35.2058,35.1514,35.1967,47114.0
2023-09-08 11:40:00,38.79,38.8,38.75,38.75,52164.0,35.1967,35.2058,35.1605,35.1605,52164.0
2023-09-08 11:45:00,38.76,38.78,38.74,38.76,39752.0,35.1695,35.1877,35.1514,35.1695,39752.0
2023-09-08 11:50:00,38.75,38.76,38.72,38.73,23514.0,35.1605,35.1695,35.1332,35.1423,23514.0
2023-09-08 11:55:00,38.73,38.77,38.72,38.76,50513.0,35.1423,35.1786,35.1332,35.1695,50513.0
2023-09-08 12:00:00,38.76,38.8,38.75,38.8,79094.0,35.1695,35.2058,35.1605,35.2058,79094.0
2023-09-08 12:05:00,38.8,38.81,38.79,38.8,66883.0,35.2058,35.2149,35.1967,35.2058,66883.0
2023-09-08 12:10:00,38.8,38.84,38.8,38.84,37002.0,35.2058,35.2421,35.2058,35.2421,37002.0
2023-09-08 12:15:00,38.84,38.89,38.83,38.89,53423.0,35.2421,35.2875,35.233,35.2875,53423.0
2023-09-08 12:20:00,38.89,38.89,38.87,38.88,54650.0,35.2875,35.2875,35.2693,35.2784,54650.0
2023-09-08 12:25:00,38.87,38.87,38.84,38.84,51053.0,35.2693,35.2693,35.2421,35.2421,51053.0
2023-09-08 12:30:00,38.84,38.84,38.81,38.83,85353.0,35.2421,35.2421,35.2149,35.233,85353.0
2023-09-08 12:35:00,38.82,38.84,38.8,38.81,38107.0,35.224,35.2421,35.2058,35.2149,38107.0
2023-09-08 12:40:00,38.8,38.83,38.8,38.83,27843.0,35.2058,35.233,35.2058,35.233,27843.0
2023-09-08 12:45:00,38.82,38.83,38.8,38.81,17940.0,35.224,35.233,35.2058,35.2149,17940.0
2023-09-08 12:50:00,38.82,38.84,38.8,38.84,35303.0,35.224,35.2421,35.2058,35.2421,35303.0
2023-09-08 12:55:00,38.84,38.85,38.83,38.84,34892.0,35.2421,35.2512,35.233,35.2421,34892.0
2023-09-08 13:00:00,38.85,38.85,38.8,38.8,39402.0,35.2512,35.2512,35.2058,35.2058,39402.0
2023-09-08 13:05:00,38.8,38.82,38.79,38.81,66298.0,35.2058,35.224,35.1967,35.2149,66298.0
2023-09-08 13:10:00,38.8,38.82,38.8,38.82,21231.0,35.2058,35.224,35.2058,35.224,21231.0
2023-09-08 13:15:00,38.82,38.84,38.81,38.83,13063.0,35.224,35.2421,35.2149,35.233,13063.0
2023-09-08 13:20:00,38.84,38.84,38.81,38.81,36996.0,35.2421,35.2421,35.2149,35.2149,36996.0
2023-09-08 13:25:00,38.82,38.82,38.8,38.81,8425.0,35.224,35.224,35.2058,35.2149,8425.0
2023-09-08 13:30:00,38.81,38.82,38.8,38.82,21912.0,35.2149,35.224,35.2058,35.224,21912.0
2023-09-08 13:35:00,38.82,38.82,38.8,38.82,26048.0,35.224,35.224,35.2058,35.224,26048.0
2023-09-08 13:40:00,38.81,38.83,38.8,38.8,26783.0,35.2149,35.233,35.2058,35.2058,26783.0
2023-09-08 13:45:00,38.8,38.83,38.8,38.82,43400.0,35.2058,35.233,35.2058,35.224,43400.0
2023-09-08 13:50:00,38.82,38.83,38.8,38.82,30551.0,35.224,35.233,35.2058,35.224,30551.0
2023-09-08 13:55:00,38.82,38.83,38.81,38.83,24295.0,35.224,35.233,35.2149,35.233,24295.0
2023-09-08 14:00:00,38.83,38.86,38.83,38.85,26527.0,35.233,35.2603,35.233,35.2512,26527.0
2023-09-08 14:05:00,38.85,38.86,38.83,38.84,21857.0,35.2512,35.2603,35.233,35.2421,21857.0
2023-09-08 14:10:00,38.84,38.84,38.8,38.8,25746.0,35.2421,35.2421,35.2058,35.2058,25746.0
2023-09-08 14:15:00,38.8,38.81,38.78,38.8,34538.0,35.2058,35.2149,35.1877,35.2058,34538.0
2023-09-08 14:20:00,38.8,38.81,38.77,38.78,37184.0,35.2058,35.2149,35.1786,35.1877,37184.0
2023-09-08 14:25:00,38.79,38.81,38.76,38.79,86560.0,35.1967,35.2149,35.1695,35.1967,86560.0
2023-09-08 14:30:00,38.78,38.8,38.77,38.78,71357.0,35.1877,35.2058,35.1786,35.1877,71357.0
2023-09-08 14:35:00,38.78,38.79,38.76,38.77,74134.0,35.1877,35.1967,35.1695,35.1786,74134.0
2023-09-08 14:40:00,38.77,38.79,38.76,38.77,33341.0,35.1786,35.1967,35.1695,35.1786,33341.0
2023-09-08 14:45:00,38.77,38.78,38.73,38.74,18533.0,35.1786,35.1877,35.1423,35.1514,18533.0
2023-09-08 14:50:00,38.73,38.74,38.72,38.73,36184.0,35.1423,35.1514,35.1332,35.1423,36184.0
2023-09-08 14:55:00,38.73,38.73,38.7,38.71,17295.0,35.1423,35.1423,35.1151,35.1242,17295.0
2023-09-08 15:00:00,38.71,38.71,38.68,38.71,59013.0,35.1242,35.1242,35.0969,35.1242,59013.0
2023-09-08 15:05:00,38.71,38.72,38.68,38.69,52728.0,35.1242,35.1332,35.0969,35.106,52728.0
2023-09-08 15:10:00,38.69,38.71,38.68,38.71,77590.0,35.106,35.1242,35.0969,35.1242,77590.0
2023-09-08 15:15:00,38.7,38.71,38.69,38.71,75228.0,35.1151,35.1242,35.106,35.1242,75228.0
2023-09-08 15:20:00,38.71,38.72,38.67,38.69,76540.0,35.1242,35.1332,35.0879,35.106,76540.0
2023-09-08 15:25:00,38.69,38.71,38.68,38.69,63407.0,35.106,35.1242,35.0969,35.106,63407.0
2023-09-08 15:30:00,38.69,38.73,38.68,38.71,81240.0,35.106,35.1423,35.0969,35.1242,81240.0
2023-09-08 15:35:00,38.71,38.71,38.69,38.71,45759.0,35.1242,35.1242,35.106,35.1242,45759.0
2023-09-08 15:40:00,38.71,38.71,38.69,38.7,61860.0,35.1242,35.1242,35.106,35.1151,61860.0
2023-09-08 15:45:00,38.71,38.71,38.67,38.68,75821.0,35.1242,35.1242,35.0879,35.0969,75821.0
2023-09-08 15:50:00,38.68,38.68,38.64,38.65,140176.0,35.0969,35.0969,35.0606,35.0697,140176.0
2023-09-08 15:55:00,38.65,38.68,38.64,38.68,262826.0,35.0697,35.0969,35.0606,35.0969,262826.0
2023-09-11 09:30:00,39.02,39.09,39.0,39.06,251032.0,35.4054,35.469,35.3873,35.4417,251032.0
2023-09-11 09:35:00,39.05,39.14,39.05,39.11,107946.0,35.4327,35.5143,35.4327,35.4871,107946.0
2023-09-11 09:40:00,39.11,39.15,39.1,39.13,64326.0,35.4871,35.5234,35.478,35.5053,64326.0
2023-09-11 09:45:00,39.13,39.17,39.04,39.09,272033.0,35.5053,35.5415,35.4236,35.469,272033.0
2023-09-11 09:50:00,39.09,39.09,38.99,39.02,208048.0,35.469,35.469,35.3782,35.4054,208048.0
2023-09-11 09:55:00,39.02,39.04,38.94,38.96,88273.0,35.4054,35.4236,35.3329,35.351,88273.0
2023-09-11 10:00:00,38.96,39.0,38.95,38.96,187184.0,35.351,35.3873,35.3419,35.351,187184.0
2023-09-11 10:05:00,38.95,39.02,38.94,39.0,231350.0,35.3419,35.4054,35.3329,35.3873,231350.0
2023-09-11 10:10:00,39.01,39.03,38.96,39.0,50273.0,35.3964,35.4145,35.351,35.3873,50273.0
2023-09-11 10:15:00,39.01,39.12,39.0,39.11,73396.0,35.3964,35.4962,35.3873,35.4871,73396.0
2023-09-11 10:20:00,39.12,39.17,39.1,39.16,140479.0,35.4962,35.5415,35.478,35.5325,140479.0
2023-09-11 10:25:00,39.16,39.18,39.14,39.14,50276.0,35.5325,35.5506,35.5143,35.5143,50276.0
2023-09-11 10:30:00,39.13,39.16,39.09,39.11,101724.0,35.5053,35.5325,35.469,35.4871,101724.0
2023-09-11 10:35:00,39.1,39.13,39.08,39.09,97517.0,35.478,35.5053,35.4599,35.469,97517.0
2023-09-11 10:40:00,39.09,39.15,39.08,39.14,88934.0,35.469,35.5234,35.4599,35.5143,88934.0
2023-09-11 10:45:00,39.13,39.2,39.13,39.19,239117.0,35.5053,35.5688,35.5053,35.5597,239117.0
2023-09-11 10:50:00,39.19,39.21,39.18,39.19,124934.0,35.5597,35.5778,35.5506,35.5597,124934.0
2023-09-11 10:55:00,39.18,39.19,39.15,39.18,85036.0,35.5506,35.5597,35.5234,35.5506,85036.0
2023-09-11 11:00:00,39.17,39.19,39.12,39.14,91074.0,35.5415,35.5597,35.4962,35.5143,91074.0
2023-09-11 11:05:00,39.15,39.17,39.11,39.11,104300.0,35.5234,35.5415,35.4871,35.4871,104300.0
2023-09-11 11:10:00,39.11,39.11,39.06,39.09,114987.0,35.4871,35.4871,35.4417,35.469,114987.0
2023-09-11 11:15:00,39.08,39.11,39.03,39.04,295015.0,35.4599,35.4871,35.4145,35.4236,295015.0
2023-09-11 11:20:00,39.04,39.07,39.01,39.04,108121.0,35.4236,35.4508,35.3964,35.4236,108121.0
2023-09-11 11:25:00,39.03,39.05,38.99,39.0,155116.0,35.4145,35.4327,35.3782,35.3873,155116.0
2023-09-11 11:30:00,39.0,39.02,38.92,38.92,104612.0,35.3873,35.4054,35.3147,35.3147,104612.0
2023-09-11 11:35:00,38.91,38.92,38.87,38.89,44488.0,35.3056,35.3147,35.2693,35.2875,44488.0
2023-09-11 11:40:00,38.89,38.9,38.83,38.85,25387.0,35.2875,35.2966,35.233,35.2512,25387.0
2023-09-11 11:45:00,38.84,38.85,38.8,38.83,90872.0,35.2421,35.2512,35.2058,35.233,90872.0
2023-09-11 11:50:00,38.83,38.87,38.81,38.87,32942.0,35.233,35.2693,35.2149,35.2693,32942.0
2023-09-11 11:55:00,38.87,38.88,38.85,38.87,34641.0,35.2693,35.2784,35.2512,35.2693,34641.0
2023-09-11 12:00:00,38.87,38.93,38.85,38.9,72713.0,35.2693,35.3238,35.2512,35.2966,72713.0
2023-09-11 12:05:00,38.91,38.98,38.9,38.97,43343.0,35.3056,35.3691,35.2966,35.3601,43343.0
2023-09-11 12:10:00,38.98,39.01,38.97,38.99,46641.0,35.3691,35.3964,35.3601,35.3782,46641.0
2023-09-11 12:15:00,38.99,39.02,38.98,39.0,23364.0,35.3782,35.4054,35.3691,35.3873,23364.0
2023-09-11 12:20:00,38.99,39.0,38.97,38.98,24387.0,35.3782,35.3873,35.3601,35.3691,24387.0
2023-09-11 12:25:00,38.98,39.0,38.97,38.99,42655.0,35.3691,35.3873,35.3601,35.3782,42655.0
2023-09-11 12:30:00,38.99,39.0,38.93,38.93,82055.0,35.3782,35.3873,35.3238,35.3238,82055.0
2023-09-11 12:35:00,38.94,38.96,38.92,38.92,40976.0,35.3329,35.351,35.3147,35.3147,40976.0
2023-09-11 12:40:00,38.93,38.93,38.9,38.91,17448.0,35.3238,35.3238,35.2966,35.3056,17448.0
2023-09-11 12:45:00,38.91,38.91,38.89,38.89,22941.0,35.3056,35.3056,35.2875,35.2875,22941.0
2023-09-11 12:50:00,38.89,38.9,38.87,38.89,33786.0,35.2875,35.2966,35.2693,35.2875,33786.0
2023-09-11 12:55:00,38.89,38.89,38.85,38.88,46512.0,35.2875,35.2875,35.2512,35.2784,46512.0
2023-09-11 13:00:00,38.87,38.87,38.82,38.83,27288.0,35.2693,35.2693,35.224,35.233,27288.0
2023-09-11 13:05:00,38.84,38.84,38.81,38.83,48126.0,35.2421,35.2421,35.2149,35.233,48126.0
2023-09-11 13:10:00,38.83,38.85,38.81,38.82,37620.0,35.233,35.2512,35.2149,35.224,37620.0
2023-09-11 13:15:00,38.83,38.84,38.82,38.84,28878.0,35.233,35.2421,35.224,35.2421,28878.0
2023-09-11 13:20:00,38.84,38.85,38.81,38.82,33791.0,35.2421,35.2512,35.2149,35.224,33791.0
2023-09-11 13:25:00,38.83,38.83,38.79,38.8,40379.0,35.233,35.233,35.1967,35.2058,40379.0
2023-09-11 13:30:00,38.8,38.83,38.79,38.83,32467.0,35.2058,35.233,35.1967,35.233,32467.0
2023-09-11 13:35:00,38.83,38.85,38.82,38.83,29374.0,35.233,35.2512,35.224,35.233,29374.0
2023-09-11 13:40:00,38.83,38.83,38.79,38.8,33197.0,35.233,35.233,35.1967,35.2058,33197.0
2023-09-11 13:45:00,38.8,38.8,38.76,38.77,26759.0,35.2058,35.2058,35.1695,35.1786,26759.0
2023-09-11 13:50:00,38.77,38.8,38.76,38.79,35090.0,35.1786,35.2058,35.1695,35.1967,35090.0
2023-09-11 13:55:00,38.79,38.79,38.75,38.76,49833.0,35.1967,35.1967,35.1605,35.1695,49833.0
2023-09-11 14:00:00,38.75,38.77,38.74,38.76,26284.0,35.1605,35.1786,35.1514,35.1695,26284.0
2023-09-11 14:05:00,38.76,38.77,38.73,38.74,25721.0,35.1695,35.1786,35.1423,35.1514,25721.0
2023-09-11 14:10:00,38.75,38.75,38.72,38.72,44009.0,35.1605,35.1605,35.1332,35.1332,44009.0
2023-09-11 14:15:00,38.73,38.73,38.7,38.73,45032.0,35.1423,35.1423,35.1151,35.1423,45032.0
2023-09-11 14:20:00,38.73,38.73,38.68,38.69,30165.0,35.1423,35.1423,35.0969,35.106,30165.0
2023-09-11 14:25:00,38.69,38.69,38.65,38.66,55553.0,35.106,35.106,35.0697,35.0788,55553.0
2023-09-11 14:30:00,38.66,38.68,38.66,38.68,15798.0,35.0788,35.0969,35.0788,35.0969,15798.0
2023-09-11 14:35:00,38.68,38.68,38.65,38.66,57446.0,35.0969,35.0969,35.0697,35.0788,57446.0
2023-09-11 14:40:00,38.66,38.67,38.64,38.65,28233.0,35.0788,35.0879,35.0606,35.0697,28233.0
2023-09-11 14:45:00,38.65,38.67,38.63,38.66,51418.0,35.0697,35.0879,35.0516,35.0788,51418.0
2023-09-11 14:50:00,38.66,38.66,38.61,38.62,51680.0,35.0788,35.0788,35.0334,35.0425,51680.0
2023-09-11 14:55:00,38.62,38.62,38.6,38.62,41089.0,35.0425,35.0425,35.0243,35.0425,41089.0
2023-09-11 15:00:00,38.62,38.62,38.58,38.58,33590.0,35.0425,35.0425,35.0062,35.0062,33590.0
2023-09-11 15:05:00,38.58,38.61,38.57,38.59,64100.0,35.0062,35.0334,34.9971,35.0153,64100.0
2023-09-11 15:10:00,38.59,38.62,38.59,38.61,69606.0,35.0153,35.0425,35.0153,35.0334,69606.0
2023-09-11 15:15:00,38.61,38.61,38.56,38.59,71912.0,35.0334,35.0334,34.9881,35.0153,71912.0
2023-09-11 15:20:00,38.59,38.61,38.58,38.6,41778.0,35.0153,35.0334,35.0062,35.0243,41778.0
2023-09-11 15:25:00,38.6,38.64,38.59,38.62,57609.0,35.0243,35.0606,35.0153,35.0425,57609.0
2023-09-11 15:30:00,38.62,38.64,38.61,38.64,67961.0,35.0425,35.0606,35.0334,35.0606,67961.0
2023-09-11 15:35:00,38.64,38.65,38.62,38.64,91670.0,35.0606,35.0697,35.0425,35.0606,91670.0
2023-09-11 15:40:00,38.63,38.64,38.61,38.63,116847.0,35.0516,35.0606,35.0334,35.0516,116847.0
2023-09-11 15:45:00,38.63,38.64,38.62,38.64,84891.0,35.0516,35.0606,35.0425,35.0606,84891.0
2023-09-11 15:50:00,38.63,38.64,38.61,38.62,118061.0,35.0516,35.0606,35.0334,35.0425,118061.0
2023-09-11 15:55:00,38.62,38.63,38.61,38.61,338852.0,35.0425,35.0516,35.0334,35.0334,338852.0
2023-09-12 09:30:00,38.84,39.01,38.8,38.94,331012.0,35.2421,35.3964,35.2058,35.3329,331012.0
2023-09-12 09:35:00,38.95,39.06,38.95,39.05,92257.0,35.3419,35.4417,35.3419,35.4327,92257.0
2023-09-12 09:40:00,39.05,39.09,39.0,39.05,64491.0,35.4327,35.469,35.3873,35.4327,64491.0
2023-09-12 09:45:00,39.05,39.09,39.03,39.05,86218.0,35.4327,35.469,35.4145,35.4327,86218.0
2023-09-12 09:50:00,39.04,39.04,38.93,38.94,77049.0,35.4236,35.4236,35.3238,35.3329,77049.0
2023-09-12 09:55:00,38.94,38.96,38.9,38.91,70286.0,35.3329,35.351,35.2966,35.3056,70286.0
2023-09-12 10:00:00,38.92,38.95,38.89,38.92,110627.0,35.3147,35.3419,35.2875,35.3147,110627.0
2023-09-12 10:05:00,38.91,38.91,38.81,38.83,56465.0,35.3056,35.3056,35.2149,35.233,56465.0
2023-09-12 10:10:00,38.83,38.94,38.83,38.93,67448.0,35.233,35.3329,35.233,35.3238,67448.0
2023-09-12 10:15:00,38.94,38.94,38.88,38.92,72260.0,35.3329,35.3329,35.2784,35.3147,72260.0
2023-09-12 10:20:00,38.91,38.93,38.9,38.9,37453.0,35.3056,35.3238,35.2966,35.2966,37453.0
2023-09-12 10:25:00,38.9,38.95,38.88,38.95,41742.0,35.2966,35.3419,35.2784,35.3419,41742.0
2023-09-12 10:30:00,38.96,39.01,38.94,39.0,51447.0,35.351,35.3964,35.3329,35.3873,51447.0
2023-09-12 10:35:00,39.01,39.04,39.0,39.04,51324.0,35.3964,35.4236,35.3873,35.4236,51324.0
2023-09-12 10:40:00,39.05,39.09,39.04,39.07,56699.0,35.4327,35.469,35.4236,35.4508,56699.0
2023-09-12 10:45:00,39.08,39.09,39.06,39.07,44962.0,35.4599,35.469,35.4417,35.4508,44962.0
2023-09-12 10:50:00,39.07,39.08,39.06,39.07,52872.0,35.4508,35.4599,35.4417,35.4508,52872.0
2023-09-12 10:55:00,39.08,39.09,39.05,39.07,34263.0,35.4599,35.469,35.4327,35.4508,34263.0
2023-09-12 11:00:00,39.06,39.15,39.06,39.14,55129.0,35.4417,35.5234,35.4417,35.5143,55129.0
2023-09-12 11:05:00,39.15,39.17,39.13,39.16,43326.0,35.5234,35.5415,35.5053,35.5325,43326.0
2023-09-12 11:10:00,39.16,39.17,39.13,39.13,23574.0,35.5325,35.5415,35.5053,35.5053,23574.0
2023-09-12 11:15:00,39.13,39.17,39.13,39.15,31405.0,35.5053,35.5415,35.5053,35.5234,31405.0
2023-09-12 11:20:00,39.15,39.19,39.14,39.19,49189.0,35.5234,35.5597,35.5143,35.5597,49189.0
2023-09-12 11:25:00,39.18,39.19,39.16,39.18,48310.0,35.5506,35.5597,35.5325,35.5506,48310.0
2023-09-12 11:30:00,39.18,39.29,39.17,39.18,343698.0,35.5506,35.6504,35.5415,35.5506,343698.0
2023-09-12 11:35:00,39.18,39.24,39.17,39.23,85886.0,35.5506,35.6051,35.5415,35.596,85886.0
2023-09-12 11:40:00,39.23,39.23,39.2,39.2,66214.0,35.596,35.596,35.5688,35.5688,66214.0
2023-09-12 11:45:00,39.21,39.25,39.2,39.24,54381.0,35.5778,35.6141,35.5688,35.6051,54381.0
2023-09-12 11:50:00,39.24,39.27,39.23,39.26,37369.0,35.6051,35.6323,35.596,35.6232,37369.0
2023-09-12 11:55:00,39.27,39.27,39.26,39.27,24890.0,35.6323,35.6323,35.6232,35.6323,24890.0
2023-09-12 12:00:00,39.26,39.33,39.26,39.33,77702.0,35.6232,35.6867,35.6232,35.6867,77702.0
2023-09-12 12:05:00,39.32,39.35,39.32,39.34,96213.0,35.6777,35.7049,35.6777,35.6958,96213.0
2023-09-12 12:10:00,39.35,39.38,39.34,39.37,58146.0,35.7049,35.7321,35.6958,35.723,58146.0
2023-09-12 12:15:00,39.38,39.38,39.35,39.36,45023.0,35.7321,35.7321,35.7049,35.7139,45023.0
2023-09-12 12:20:00,39.36,39.38,39.35,39.36,40886.0,35.7139,35.7321,35.7049,35.7139,40886.0
2023-09-12 12:25:00,39.36,39.36,39.32,39.32,49092.0,35.7139,35.7139,35.6777,35.6777,49092.0
2023-09-12 12:30:00,39.32,39.33,39.31,39.33,62180.0,35.6777,35.6867,35.6686,35.6867,62180.0
2023-09-12 12:35:00,39.33,39.35,39.32,39.35,106510.0,35.6867,35.7049,35.6777,35.7049,106510.0
2023-09-12 12:40:00,39.35,39.36,39.34,39.36,55247.0,35.7049,35.7139,35.6958,35.7139,55247.0
2023-09-12 12:45:00,39.36,39.36,39.34,39.36,35699.0,35.7139,35.7139,35.6958,35.7139,35699.0
2023-09-12 12:50:00,39.36,39.36,39.32,39.32,54678.0,35.7139,35.7139,35.6777,35.6777,54678.0
2023-09-12 12:55:00,39.32,39.33,39.3,39.32,34471.0,35.6777,35.6867,35.6595,35.6777,34471.0
2023-09-12 13:00:00,39.32,39.32,39.3,39.32,41052.0,35.6777,35.6777,35.6595,35.6777,41052.0
2023-09-12 13:05:00,39.32,39.33,39.31,39.33,20233.0,35.6777,35.6867,35.6686,35.6867,20233.0
2023-09-12 13:10:00,39.32,39.35,39.32,39.35,26448.0,35.6777,35.7049,35.6777,35.7049,26448.0
2023-09-12 13:15:00,39.34,39.36,39.33,39.36,33854.0,35.6958,35.7139,35.6867,35.7139,33854.0
2023-09-12 13:20:00,39.36,39.38,39.35,39.38,33975.0,35.7139,35.7321,35.7049,35.7321,33975.0
2023-09-12 13:25:00,39.38,39.4,39.37,39.39,35824.0,35.7321,35.7502,35.723,35.7412,35824.0
2023-09-12 13:30:00,39.4,39.4,39.37,39.38,42974.0,35.7502,35.7502,35.723,35.7321,42974.0
2023-09-12 13:35:00,39.38,39.73,39.08,39.55,2656312.0,35.7321,36.0497,35.4599,35.8863,2656312.0
2023-09-12 13:40:00,39.55,39.67,39.19,39.26,1323584.0,35.8863,35.9952,35.5597,35.6232,1323584.0
2023-09-12 13:45:00,39.26,39.47,39.22,39.44,821157.0,35.6232,35.8138,35.5869,35.7865,821157.0
2023-09-12 13:50:00,39.45,39.57,39.4,39.43,802192.0,35.7956,35.9045,35.7502,35.7775,802192.0
2023-09-12 13:55:00,39.43,39.45,39.34,39.34,183697.0,35.7775,35.7956,35.6958,35.6958,183697.0
2023-09-12 14:00:00,39.34,39.35,39.27,39.28,254329.0,35.6958,35.7049,35.6323,35.6414,254329.0
2023-09-12 14:05:00,39.28,39.35,39.26,39.33,270479.0,35.6414,35.7049,35.6232,35.6867,270479.0
2023-09-12 14:10:00,39.32,39.33,39.27,39.27,217630.0,35.6777,35.6867,35.6323,35.6323,217630.0
2023-09-12 14:15:00,39.27,39.28,39.19,39.19,251260.0,35.6323,35.6414,35.5597,35.5597,251260.0
2023-09-12 14:20:00,39.19,39.21,39.15,39.15,185681.0,35.5597,35.5778,35.5234,35.5234,185681.0
2023-09-12 14:25:00,39.15,39.21,39.15,39.16,423295.0,35.5234,35.5778,35.5234,35.5325,423295.0
2023-09-12 14:30:00,39.16,39.16,38.93,38.93,314882.0,35.5325,35.5325,35.3238,35.3238,314882.0
2023-09-12 14:35:00,38.93,38.94,38.36,38.68,1573771.0,35.3238,35.3329,34.8066,35.0969,1573771.0
2023-09-12 14:40:00,38.67,38.99,38.62,38.65,757064.0,35.0879,35.3782,35.0425,35.0697,757064.0
2023-09-12 14:45:00,38.64,38.69,38.48,38.57,667036.0,35.0606,35.106,34.9155,34.9971,667036.0
2023-09-12 14:50:00,38.57,38.66,38.26,38.26,491227.0,34.9971,35.0788,34.7158,34.7158,491227.0
2023-09-12 14:55:00,38.26,38.48,38.12,38.46,687253.0,34.7158,34.9155,34.5888,34.8973,687253.0
2023-09-12 15:00:00,38.46,38.47,38.25,38.44,472369.0,34.8973,34.9064,34.7068,34.8792,472369.0
2023-09-12 15:05:00,38.44,38.45,38.32,38.38,575046.0,34.8792,34.8882,34.7703,34.8247,575046.0
2023-09-12 15:10:00,38.38,38.38,38.12,38.13,427008.0,34.8247,34.8247,34.5888,34.5979,427008.0
2023-09-12 15:15:00,38.13,38.17,38.02,38.08,651252.0,34.5979,34.6342,34.4981,34.5525,651252.0
2023-09-12 15:20:00,38.09,38.1,37.95,38.05,673784.0,34.5616,34.5707,34.4346,34.5253,673784.0
2023-09-12 15:25:00,38.05,38.18,37.97,38.01,941162.0,34.5253,34.6433,34.4527,34.489,941162.0
2023-09-12 15:30:00,38.02,38.14,38.01,38.12,1000915.0,34.4981,34.607,34.489,34.5888,1000915.0
2023-09-12 15:35:00,38.12,38.3,38.1,38.25,706742.0,34.5888,34.7521,34.5707,34.7068,706742.0
2023-09-12 15:40:00,38.25,38.27,38.19,38.2,502955.0,34.7068,34.7249,34.6523,34.6614,502955.0
2023-09-12 15:45:00,38.2,38.32,38.2,38.27,740228.0,34.6614,34.7703,34.6614,34.7249,740228.0
2023-09-12 15:50:00,38.27,38.28,38.1,38.13,1023511.0,34.7249,34.734,34.5707,34.5979,1023511.0
2023-09-12 15:55:00,38.12,38.14,38.07,38.09,1682594.0,34.5888,34.607,34.5434,34.5616,1682594.0
2023-09-13 09:30:00,38.72,38.77,38.46,38.47,1017782.0,35.1332,35.1786,34.8973,34.9064,1017782.0
2023-09-13 09:35:00,38.47,38.52,38.38,38.45,589527.0,34.9064,34.9518,34.8247,34.8882,589527.0
2023-09-13 09:40:00,38.45,38.51,38.38,38.42,287652.0,34.8882,34.9427,34.8247,34.861,287652.0
2023-09-13 09:45:00,38.43,38.43,38.23,38.25,263710.0,34.8701,34.8701,34.6886,34.7068,263710.0
2023-09-13 09:50:00,38.25,38.3,38.17,38.22,178315.0,34.7068,34.7521,34.6342,34.6796,178315.0
2023-09-13 09:55:00,38.22,38.29,38.2,38.28,399698.0,34.6796,34.7431,34.6614,34.734,399698.0
2023-09-13 10:00:00,38.29,38.37,38.27,38.3,304461.0,34.7431,34.8157,34.7249,34.7521,304461.0
2023-09-13 10:05:00,38.29,38.3,38.19,38.24,178742.0,34.7431,34.7521,34.6523,34.6977,178742.0
2023-09-13 10:10:00,38.25,38.25,38.15,38.18,414042.0,34.7068,34.7068,34.616,34.6433,414042.0
2023-09-13 10:15:00,38.18,38.18,38.09,38.09,319585.0,34.6433,34.6433,34.5616,34.5616,319585.0
2023-09-13 10:20:00,38.09,38.1,38.05,38.09,271540.0,34.5616,34.5707,34.5253,34.5616,271540.0
2023-09-13 10:25:00,38.09,38.1,38.06,38.07,182925.0,34.5616,34.5707,34.5344,34.5434,182925.0
2023-09-13 10:30:00,38.06,38.06,37.97,38.03,420355.0,34.5344,34.5344,34.4527,34.5072,420355.0
2023-09-13 10:35:00,38.03,38.16,38.02,38.14,519206.0,34.5072,34.6251,34.4981,34.607,519206.0
2023-09-13 10:40:00,38.14,38.18,38.09,38.16,434000.0,34.607,34.6433,34.5616,34.6251,434000.0
2023-09-13 10:45:00,38.16,38.18,38.14,38.16,336575.0,34.6251,34.6433,34.607,34.6251,336575.0
2023-09-13 10:50:00,38.16,38.27,38.14,38.24,340275.0,34.6251,34.7249,34.607,34.6977,340275.0
2023-09-13 10:55:00,38.25,38.3,38.24,38.25,346781.0,34.7068,34.7521,34.6977,34.7068,346781.0
2023-09-13 11:00:00,38.26,38.28,38.22,38.25,199034.0,34.7158,34.734,34.6796,34.7068,199034.0
2023-09-13 11:05:00,38.25,38.27,38.15,38.15,137967.0,34.7068,34.7249,34.616,34.616,137967.0
2023-09-13 11:10:00,38.15,38.18,38.12,38.13,126652.0,34.616,34.6433,34.5888,34.5979,126652.0
2023-09-13 11:15:00,38.13,38.15,38.11,38.13,130858.0,34.5979,34.616,34.5797,34.5979,130858.0
2023-09-13 11:20:00,38.13,38.15,38.1,38.12,66235.0,34.5979,34.616,34.5707,34.5888,66235.0
2023-09-13 11:25:00,38.12,38.13,38.1,38.11,97025.0,34.5888,34.5979,34.5707,34.5797,97025.0
2023-09-13 11:30:00,38.1,38.11,38.05,38.06,199871.0,34.5707,34.5797,34.5253,34.5344,199871.0
2023-09-13 11:35:00,38.06,38.07,38.04,38.05,69010.0,34.5344,34.5434,34.5162,34.5253,69010.0
2023-09-13 11:40:00,38.06,38.09,38.04,38.08,53630.0,34.5344,34.5616,34.5162,34.5525,53630.0
2023-09-13 11:45:00,38.08,38.12,38.05,38.06,56915.0,34.5525,34.5888,34.5253,34.5344,56915.0
2023-09-13 11:50:00,38.06,38.07,37.99,38.05,92303.0,34.5344,34.5434,34.4709,34.5253,92303.0
2023-09-13 11:55:00,38.05,38.09,38.02,38.07,57409.0,34.5253,34.5616,34.4981,34.5434,57409.0
2023-09-13 12:00:00,38.06,38.07,38.02,38.05,49537.0,34.5344,34.5434,34.4981,34.5253,49537.0
2023-09-13 12:05:00,38.05,38.07,38.04,38.04,22315.0,34.5253,34.5434,34.5162,34.5162,22315.0
2023-09-13 12:10:00,38.04,38.06,38.03,38.05,55865.0,34.5162,34.5344,34.5072,34.5253,55865.0
2023-09-13 12:15:00,38.05,38.07,38.03,38.04,98585.0,34.5253,34.5434,34.5072,34.5162,98585.0
2023-09-13 12:20:00,38.04,38.07,38.03,38.07,24024.0,34.5162,34.5434,34.5072,34.5434,24024.0
2023-09-13 12:25:00,38.06,38.06,38.03,38.04,24932.0,34.5344,34.5344,34.5072,34.5162,24932.0
2023-09-13 12:30:00,38.04,38.04,38.0,38.03,48377.0,34.5162,34.5162,34.4799,34.5072,48377.0
2023-09-13 12:35:00,38.02,38.03,37.98,37.98,36507.0,34.4981,34.5072,34.4618,34.4618,36507.0
2023-09-13 12:40:00,37.98,37.98,37.94,37.95,163481.0,34.4618,34.4618,34.4255,34.4346,163481.0
2023-09-13 12:45:00,37.94,37.98,37.93,37.98,51229.0,34.4255,34.4618,34.4164,34.4618,51229.0
2023-09-13 12:50:00,37.98,38.02,37.97,38.02,43339.0,34.4618,34.4981,34.4527,34.4981,43339.0
2023-09-13 12:55:00,38.02,38.07,38.02,38.04,64610.0,34.4981,34.5434,34.4981,34.5162,64610.0
2023-09-13 13:00:00,38.04,38.06,38.02,38.02,28175.0,34.5162,34.5344,34.4981,34.4981,28175.0
2023-09-13 13:05:00,38.02,38.03,38.0,38.02,55749.0,34.4981,34.5072,34.4799,34.4981,55749.0
2023-09-13 13:10:00,38.02,38.03,37.97,37.97,51679.0,34.4981,34.5072,34.4527,34.4527,51679.0
2023-09-13 13:15:00,37.98,38.01,37.97,38.01,37289.0,34.4618,34.489,34.4527,34.489,37289.0
2023-09-13 13:20:00,38.0,38.0,37.98,38.0,39318.0,34.4799,34.4799,34.4618,34.4799,39318.0
2023-09-13 13:25:00,38.0,38.0,37.97,37.97,75347.0,34.4799,34.4799,34.4527,34.4527,75347.0
2023-09-13 13:30:00,37.98,37.99,37.95,37.95,77334.0,34.4618,34.4709,34.4346,34.4346,77334.0
2023-09-13 13:35:00,37.96,38.0,37.96,37.99,68467.0,34.4436,34.4799,34.4436,34.4709,68467.0
2023-09-13 13:40:00,37.99,38.01,37.98,38.0,58608.0,34.4709,34.489,34.4618,34.4799,58608.0
2023-09-13 13:45:00,38.0,38.06,37.99,38.05,74266.0,34.4799,34.5344,34.4709,34.5253,74266.0
2023-09-13 13:50:00,38.05,38.06,38.03,38.04,60996.0,34.5253,34.5344,34.5072,34.5162,60996.0
2023-09-13 13:55:00,38.04,38.05,38.02,38.02,52822.0,34.5162,34.5253,34.4981,34.4981,52822.0
2023-09-13 14:00:00,38.02,38.05,38.02,38.04,45893.0,34.4981,34.5253,34.4981,34.5162,45893.0
2023-09-13 14:05:00,38.03,38.04,38.01,38.04,51270.0,34.5072,34.5162,34.489,34.5162,51270.0
2023-09-13 14:10:00,38.04,38.16,38.03,38.11,456347.0,34.5162,34.6251,34.5072,34.5797,456347.0
2023-09-13 14:15:00,38.11,38.13,38.08,38.09,85511.0,34.5797,34.5979,34.5525,34.5616,85511.0
2023-09-13 14:20:00,38.1,38.11,38.07,38.09,52067.0,34.5707,34.5797,34.5434,34.5616,52067.0
2023-09-13 14:25:00,38.09,38.11,38.06,38.1,143687.0,34.5616,34.5797,34.5344,34.5707,143687.0
2023-09-13 14:30:00,38.1,38.13,38.09,38.11,59777.0,34.5707,34.5979,34.5616,34.5797,59777.0
2023-09-13 14:35:00,38.11,38.16,38.1,38.14,114532.0,34.5797,34.6251,34.5707,34.607,114532.0
2023-09-13 14:40:00,38.14,38.15,38.11,38.14,91224.0,34.607,34.616,34.5797,34.607,91224.0
2023-09-13 14:45:00,38.14,38.14,38.11,38.12,76358.0,34.607,34.607,34.5797,34.5888,76358.0
2023-09-13 14:50:00,38.12,38.12,38.02,38.02,89452.0,34.5888,34.5888,34.4981,34.4981,89452.0
2023-09-13 14:55:00,38.02,38.06,38.0,38.05,77052.0,34.4981,34.5344,34.4799,34.5253,77052.0
2023-09-13 15:00:00,38.05,38.06,38.02,38.04,64332.0,34.5253,34.5344,34.4981,34.5162,64332.0
2023-09-13 15:05:00,38.04,38.04,38.01,38.04,82514.0,34.5162,34.5162,34.489,34.5162,82514.0
2023-09-13 15:10:00,38.04,38.06,38.02,38.03,73975.0,34.5162,34.5344,34.4981,34.5072,73975.0
2023-09-13 15:15:00,38.04,38.08,38.02,38.07,50467.0,34.5162,34.5525,34.4981,34.5434,50467.0
2023-09-13 15:20:00,38.06,38.09,38.06,38.09,64894.0,34.5344,34.5616,34.5344,34.5616,64894.0
2023-09-13 15:25:00,38.09,38.12,38.09,38.12,131640.0,34.5616,34.5888,34.5616,34.5888,131640.0
2023-09-13 15:30:00,38.12,38.16,38.1,38.16,128382.0,34.5888,34.6251,34.5707,34.6251,128382.0
2023-09-13 15:35:00,38.16,38.17,38.13,38.17,105109.0,34.6251,34.6342,34.5979,34.6342,105109.0
2023-09-13 15:40:00,38.16,38.2,38.15,38.2,221511.0,34.6251,34.6614,34.616,34.6614,221511.0
2023-09-13 15:45:00,38.19,38.23,38.17,38.23,263742.0,34.6523,34.6886,34.6342,34.6886,263742.0
2023-09-13 15:50:00,38.22,38.33,38.22,38.33,534308.0,34.6796,34.7794,34.6796,34.7794,534308.0
2023-09-13 15:55:00,38.33,38.36,38.15,38.26,1321947.0,34.7794,34.8066,34.616,34.7158,1321947.0
2023-09-14 09:30:00,38.81,38.95,38.73,38.9,232962.0,35.2149,35.3419,35.1423,35.2966,232962.0
2023-09-14 09:35:00,38.9,38.98,38.86,38.94,168881.0,35.2966,35.3691,35.2603,35.3329,168881.0
2023-09-14 09:40:00,38.95,39.03,38.92,39.02,111812.0,35.3419,35.4145,35.3147,35.4054,111812.0
2023-09-14 09:45:00,39.03,39.04,38.97,39.0,152222.0,35.4145,35.4236,35.3601,35.3873,152222.0
2023-09-14 09:50:00,39.0,39.05,38.99,39.03,170427.0,35.3873,35.4327,35.3782,35.4145,170427.0
2023-09-14 09:55:00,39.03,39.06,39.01,39.05,150651.0,35.4145,35.4417,35.3964,35.4327,150651.0
2023-09-14 10:00:00,39.05,39.09,39.01,39.02,149179.0,35.4327,35.469,35.3964,35.4054,149179.0
2023-09-14 10:05:00,39.02,39.08,38.97,39.0,154981.0,35.4054,35.4599,35.3601,35.3873,154981.0
2023-09-14 10:10:00,39.0,39.01,38.91,38.96,102343.0,35.3873,35.3964,35.3056,35.351,102343.0
2023-09-14 10:15:00,38.96,39.0,38.96,38.99,74570.0,35.351,35.3873,35.351,35.3782,74570.0
2023-09-14 10:20:00,39.0,39.06,38.99,39.06,58328.0,35.3873,35.4417,35.3782,35.4417,58328.0
2023-09-14 10:25:00,39.05,39.11,39.04,39.09,113512.0,35.4327,35.4871,35.4236,35.469,113512.0
2023-09-14 10:30:00,39.09,39.12,39.06,39.12,53446.0,35.469,35.4962,35.4417,35.4962,53446.0
2023-09-14 10:35:00,39.12,39.15,39.11,39.14,65303.0,35.4962,35.5234,35.4871,35.5143,65303.0
2023-09-14 10:40:00,39.13,39.16,39.12,39.14,71530.0,35.5053,35.5325,35.4962,35.5143,71530.0
2023-09-14 10:45:00,39.13,39.18,39.1,39.11,87499.0,35.5053,35.5506,35.478,35.4871,87499.0
2023-09-14 10:50:00,39.11,39.12,39.08,39.09,104678.0,35.4871,35.4962,35.4599,35.469,104678.0
2023-09-14 10:55:00,39.09,39.17,39.08,39.16,145659.0,35.469,35.5415,35.4599,35.5325,145659.0
2023-09-14 11:00:00,39.15,39.16,39.09,39.11,89228.0,35.5234,35.5325,35.469,35.4871,89228.0
2023-09-14 11:05:00,39.11,39.11,39.06,39.08,152434.0,35.4871,35.4871,35.4417,35.4599,152434.0
2023-09-14 11:10:00,39.08,39.12,39.05,39.1,114766.0,35.4599,35.4962,35.4327,35.478,114766.0
2023-09-14 11:15:00,39.1,39.12,39.06,39.07,96162.0,35.478,35.4962,35.4417,35.4508,96162.0
2023-09-14 11:20:00,39.08,39.09,39.05,39.07,62287.0,35.4599,35.469,35.4327,35.4508,62287.0
2023-09-14 11:25:00,39.07,39.09,39.04,39.08,91248.0,35.4508,35.469,35.4236,35.4599,91248.0
2023-09-14 11:30:00,39.08,39.09,39.02,39.02,57180.0,35.4599,35.469,35.4054,35.4054,57180.0
2023-09-14 11:35:00,39.02,39.04,39.0,39.01,69778.0,35.4054,35.4236,35.3873,35.3964,69778.0
2023-09-14 11:40:00,39.01,39.03,38.98,39.02,35058.0,35.3964,35.4145,35.3691,35.4054,35058.0
2023-09-14 11:45:00,39.02,39.04,39.0,39.01,23416.0,35.4054,35.4236,35.3873,35.3964,23416.0
2023-09-14 11:50:00,39.02,39.04,38.99,39.04,32399.0,35.4054,35.4236,35.3782,35.4236,32399.0
2023-09-14 11:55:00,39.04,39.05,39.02,39.03,27050.0,35.4236,35.4327,35.4054,35.4145,27050.0
2023-09-14 12:00:00,39.04,39.06,39.03,39.05,131194.0,35.4236,35.4417,35.4145,35.4327,131194.0
2023-09-14 12:05:00,39.05,39.06,39.03,39.03,18005.0,35.4327,35.4417,35.4145,35.4145,18005.0
2023-09-14 12:10:00,39.03,39.09,39.03,39.09,24463.0,35.4145,35.469,35.4145,35.469,24463.0
2023-09-14 12:15:00,39.09,39.11,39.08,39.11,20815.0,35.469,35.4871,35.4599,35.4871,20815.0
2023-09-14 12:20:00,39.11,39.12,39.09,39.11,16048.0,35.4871,35.4962,35.469,35.4871,16048.0
2023-09-14 12:25:00,39.11,39.13,39.1,39.13,22117.0,35.4871,35.5053,35.478,35.5053,22117.0
2023-09-14 12:30:00,39.13,39.15,39.12,39.15,26765.0,35.5053,35.5234,35.4962,35.5234,26765.0
2023-09-14 12:35:00,39.15,39.15,39.13,39.15,19857.0,35.5234,35.5234,35.5053,35.5234,19857.0
2023-09-14 12:40:00,39.15,39.17,39.14,39.16,19835.0,35.5234,35.5415,35.5143,35.5325,19835.0
2023-09-14 12:45:00,39.16,39.18,39.15,39.16,55609.0,35.5325,35.5506,35.5234,35.5325,55609.0
2023-09-14 12:50:00,39.16,39.18,39.15,39.17,12693.0,35.5325,35.5506,35.5234,35.5415,12693.0
2023-09-14 12:55:00,39.16,39.18,39.15,39.17,25286.0,35.5325,35.5506,35.5234,35.5415,25286.0
2023-09-14 13:00:00,39.17,39.18,39.14,39.15,38819.0,35.5415,35.5506,35.5143,35.5234,38819.0
2023-09-14 13:05:00,39.15,39.16,39.14,39.14,21023.0,35.5234,35.5325,35.5143,35.5143,21023.0
2023-09-14 13:10:00,39.15,39.18,39.14,39.17,48788.0,35.5234,35.5506,35.5143,35.5415,48788.0
2023-09-14 13:15:00,39.17,39.19,39.16,39.19,46697.0,35.5415,35.5597,35.5325,35.5597,46697.0
2023-09-14 13:20:00,39.19,39.2,39.18,39.19,26307.0,35.5597,35.5688,35.5506,35.5597,26307.0
2023-09-14 13:25:00,39.19,39.21,39.18,39.21,26769.0,35.5597,35.5778,35.5506,35.5778,26769.0
2023-09-14 13:30:00,39.21,39.21,39.2,39.21,22534.0,35.5778,35.5778,35.5688,35.5778,22534.0
2023-09-14 13:35:00,39.21,39.21,39.17,39.19,79563.0,35.5778,35.5778,35.5415,35.5597,79563.0
2023-09-14 13:40:00,39.18,39.18,39.17,39.18,76145.0,35.5506,35.5506,35.5415,35.5506,76145.0
2023-09-14 13:45:00,39.18,39.18,39.14,39.15,167245.0,35.5506,35.5506,35.5143,35.5234,167245.0
2023-09-14 13:50:00,39.14,39.16,39.14,39.16,21131.0,35.5143,35.5325,35.5143,35.5325,21131.0
2023-09-14 13:55:00,39.15,39.16,39.13,39.14,45845.0,35.5234,35.5325,35.5053,35.5143,45845.0
2023-09-14 14:00:00,39.14,39.14,39.11,39.11,74245.0,35.5143,35.5143,35.4871,35.4871,74245.0
2023-09-14 14:05:00,39.12,39.14,39.11,39.14,78087.0,35.4962,35.5143,35.4871,35.5143,78087.0
2023-09-14 14:10:00,39.15,39.15,39.13,39.13,40049.0,35.5234,35.5234,35.5053,35.5053,40049.0
2023-09-14 14:15:00,39.13,39.13,39.1,39.11,32595.0,35.5053,35.5053,35.478,35.4871,32595.0
2023-09-14 14:20:00,39.11,39.13,39.1,39.11,63164.0,35.4871,35.5053,35.478,35.4871,63164.0
2023-09-14 14:25:00,39.1,39.11,39.09,39.09,54541.0,35.478,35.4871,35.469,35.469,54541.0
2023-09-14 14:30:00,39.1,39.11,39.09,39.11,43798.0,35.478,35.4871,35.469,35.4871,43798.0
2023-09-14 14:35:00,39.11,39.13,39.1,39.12,47610.0,35.4871,35.5053,35.478,35.4962,47610.0
2023-09-14 14:40:00,39.12,39.13,39.11,39.12,26908.0,35.4962,35.5053,35.4871,35.4962,26908.0
2023-09-14 14:45:00,39.12,39.12,39.09,39.09,63274.0,35.4962,35.4962,35.469,35.469,63274.0
2023-09-14 14:50:00,39.1,39.1,39.08,39.08,29055.0,35.478,35.478,35.4599,35.4599,29055.0
2023-09-14 14:55:00,39.08,39.11,39.07,39.11,56335.0,35.4599,35.4871,35.4508,35.4871,56335.0
2023-09-14 15:00:00,39.1,39.12,39.09,39.11,77386.0,35.478,35.4962,35.469,35.4871,77386.0
2023-09-14 15:05:00,39.1,39.12,39.1,39.11,50794.0,35.478,35.4962,35.478,35.4871,50794.0
2023-09-14 15:10:00,39.1,39.11,39.08,39.11,56873.0,35.478,35.4871,35.4599,35.4871,56873.0
2023-09-14 15:15:00,39.11,39.14,39.1,39.14,46612.0,35.4871,35.5143,35.478,35.5143,46612.0
2023-09-14 15:20:00,39.14,39.15,39.1,39.11,78139.0,35.5143,35.5234,35.478,35.4871,78139.0
2023-09-14 15:25:00,39.1,39.11,39.09,39.11,53718.0,35.478,35.4871,35.469,35.4871,53718.0
2023-09-14 15:30:00,39.1,39.1,39.04,39.05,132853.0,35.478,35.478,35.4236,35.4327,132853.0
2023-09-14 15:35:00,39.06,39.07,39.05,39.05,60922.0,35.4417,35.4508,35.4327,35.4327,60922.0
2023-09-14 15:40:00,39.05,39.11,39.05,39.1,136999.0,35.4327,35.4871,35.4327,35.478,136999.0
2023-09-14 15:45:00,39.1,39.11,39.07,39.08,294570.0,35.478,35.4871,35.4508,35.4599,294570.0
2023-09-14 15:50:00,39.09,39.1,39.07,39.08,186148.0,35.469,35.478,35.4508,35.4599,186148.0
2023-09-14 15:55:00,39.08,39.12,39.07,39.09,572614.0,35.4599,35.4962,35.4508,35.469,572614.0
2023-09-15 09:30:00,38.92,39.01,38.73,39.01,211859.0,35.3147,35.3964,35.1423,35.3964,211859.0
2023-09-15 09:35:00,39.01,39.04,38.94,38.96,71998.0,35.3964,35.4236,35.3329,35.351,71998.0
2023-09-15 09:40:00,38.96,38.97,38.88,38.95,100585.0,35.351,35.3601,35.2784,35.3419,100585.0
2023-09-15 09:45:00,38.95,38.98,38.92,38.95,77944.0,35.3419,35.3691,35.3147,35.3419,77944.0
2023-09-15 09:50:00,38.94,38.98,38.87,38.98,67799.0,35.3329,35.3691,35.2693,35.3691,67799.0
2023-09-15 09:55:00,38.99,39.01,38.95,38.96,53483.0,35.3782,35.3964,35.3419,35.351,53483.0
2023-09-15 10:00:00,38.96,39.11,38.96,39.09,98894.0,35.351,35.4871,35.351,35.469,98894.0
2023-09-15 10:05:00,39.09,39.11,39.02,39.05,54424.0,35.469,35.4871,35.4054,35.4327,54424.0
2023-09-15 10:10:00,39.05,39.06,38.96,38.99,69692.0,35.4327,35.4417,35.351,35.3782,69692.0
2023-09-15 10:15:00,38.99,39.0,38.92,38.94,41877.0,35.3782,35.3873,35.3147,35.3329,41877.0
2023-09-15 10:20:00,38.93,38.97,38.89,38.94,46970.0,35.3238,35.3601,35.2875,35.3329,46970.0
2023-09-15 10:25:00,38.94,38.96,38.92,38.94,64363.0,35.3329,35.351,35.3147,35.3329,64363.0
2023-09-15 10:30:00,38.93,38.94,38.88,38.9,94238.0,35.3238,35.3329,35.2784,35.2966,94238.0
2023-09-15 10:35:00,38.9,38.94,38.87,38.91,118859.0,35.2966,35.3329,35.2693,35.3056,118859.0
2023-09-15 10:40:00,38.92,38.97,38.91,38.97,60805.0,35.3147,35.3601,35.3056,35.3601,60805.0
2023-09-15 10:45:00,38.97,39.0,38.95,38.96,52878.0,35.3601,35.3873,35.3419,35.351,52878.0
2023-09-15 10:50:00,38.96,38.97,38.89,38.9,58674.0,35.351,35.3601,35.2875,35.2966,58674.0
2023-09-15 10:55:00,38.89,38.9,38.83,38.86,56340.0,35.2875,35.2966,35.233,35.2603,56340.0
2023-09-15 11:00:00,38.87,38.87,38.82,38.83,52048.0,35.2693,35.2693,35.224,35.233,52048.0
2023-09-15 11:05:00,38.83,38.84,38.8,38.84,46438.0,35.233,35.2421,35.2058,35.2421,46438.0
2023-09-15 11:10:00,38.84,38.9,38.83,38.87,63343.0,35.2421,35.2966,35.233,35.2693,63343.0
2023-09-15 11:15:00,38.88,38.93,38.85,38.93,61582.0,35.2784,35.3238,35.2512,35.3238,61582.0
2023-09-15 11:20:00,38.93,38.95,38.92,38.94,40574.0,35.3238,35.3419,35.3147,35.3329,40574.0
2023-09-15 11:25:00,38.95,39.0,38.94,39.0,61568.0,35.3419,35.3873,35.3329,35.3873,61568.0
2023-09-15 11:30:00,38.99,39.01,38.83,38.9,279235.0,35.3782,35.3964,35.233,35.2966,279235.0
2023-09-15 11:35:00,38.9,38.92,38.87,38.9,136275.0,35.2966,35.3147,35.2693,35.2966,136275.0
2023-09-15 11:40:00,38.89,38.92,38.89,38.92,78114.0,35.2875,35.3147,35.2875,35.3147,78114.0
2023-09-15 11:45:00,38.91,38.93,38.9,38.91,32918.0,35.3056,35.3238,35.2966,35.3056,32918.0
2023-09-15 11:50:00,38.91,38.92,38.88,38.9,61874.0,35.3056,35.3147,35.2784,35.2966,61874.0
2023-09-15 11:55:00,38.9,38.9,38.87,38.9,30247.0,35.2966,35.2966,35.2693,35.2966,30247.0
2023-09-15 12:00:00,38.89,38.92,38.88,38.92,49939.0,35.2875,35.3147,35.2784,35.3147,49939.0
2023-09-15 12:05:00,38.93,38.93,38.9,38.91,43346.0,35.3238,35.3238,35.2966,35.3056,43346.0
2023-09-15 12:10:00,38.91,38.92,38.89,38.9,59472.0,35.3056,35.3147,35.2875,35.2966,59472.0
2023-09-15 12:15:00,38.9,38.92,38.89,38.9,51138.0,35.2966,35.3147,35.2875,35.2966,51138.0
2023-09-15 12:20:00,38.91,38.91,38.86,38.86,44869.0,35.3056,35.3056,35.2603,35.2603,44869.0
2023-09-15 12:25:00,38.86,38.87,38.83,38.84,53886.0,35.2603,35.2693,35.233,35.2421,53886.0
2023-09-15 12:30:00,38.83,38.84,38.81,38.84,63124.0,35.233,35.2421,35.2149,35.2421,63124.0
2023-09-15 12:35:00,38.84,38.85,38.82,38.84,48698.0,35.2421,35.2512,35.224,35.2421,48698.0
2023-09-15 12:40:00,38.84,38.89,38.84,38.87,61792.0,35.2421,35.2875,35.2421,35.2693,61792.0
2023-09-15 12:45:00,38.87,38.88,38.86,38.88,15463.0,35.2693,35.2784,35.2603,35.2784,15463.0
2023-09-15 12:50:00,38.88,38.89,38.87,38.88,70653.0,35.2784,35.2875,35.2693,35.2784,70653.0
2023-09-15 12:55:00,38.88,38.88,38.84,38.87,29181.0,35.2784,35.2784,35.2421,35.2693,29181.0
2023-09-15 13:00:00,38.87,38.87,38.81,38.82,80747.0,35.2693,35.2693,35.2149,35.224,80747.0
2023-09-15 13:05:00,38.81,38.82,38.78,38.79,63806.0,35.2149,35.224,35.1877,35.1967,63806.0
2023-09-15 13:10:00,38.79,38.8,38.77,38.79,40798.0,35.1967,35.2058,35.1786,35.1967,40798.0
2023-09-15 13:15:00,38.79,38.8,38.78,38.8,42400.0,35.1967,35.2058,35.1877,35.2058,42400.0
2023-09-15 13:20:00,38.79,38.8,38.75,38.77,78309.0,35.1967,35.2058,35.1605,35.1786,78309.0
2023-09-15 13:25:00,38.77,38.81,38.77,38.8,47316.0,35.1786,35.2149,35.1786,35.2058,47316.0
2023-09-15 13:30:00,38.8,38.81,38.76,38.8,39951.0,35.2058,35.2149,35.1695,35.2058,39951.0
2023-09-15 13:35:00,38.8,38.84,38.8,38.84,55125.0,35.2058,35.2421,35.2058,35.2421,55125.0
2023-09-15 13:40:00,38.84,38.86,38.84,38.85,55309.0,35.2421,35.2603,35.2421,35.2512,55309.0
2023-09-15 13:45:00,38.85,38.86,38.84,38.86,34065.0,35.2512,35.2603,35.2421,35.2603,34065.0
2023-09-15 13:50:00,38.86,38.9,38.86,38.89,71686.0,35.2603,35.2966,35.2603,35.2875,71686.0
2023-09-15 13:55:00,38.89,38.89,38.86,38.87,36528.0,35.2875,35.2875,35.2603,35.2693,36528.0
2023-09-15 14:00:00,38.88,38.88,38.82,38.83,79472.0,35.2784,35.2784,35.224,35.233,79472.0
2023-09-15 14:05:00,38.84,38.84,38.81,38.82,48097.0,35.2421,35.2421,35.2149,35.224,48097.0
2023-09-15 14:10:00,38.82,38.83,38.79,38.79,58878.0,35.224,35.233,35.1967,35.1967,58878.0
2023-09-15 14:15:00,38.79,38.81,38.78,38.8,48175.0,35.1967,35.2149,35.1877,35.2058,48175.0
2023-09-15 14:20:00,38.81,38.86,38.8,38.84,84510.0,35.2149,35.2603,35.2058,35.2421,84510.0
2023-09-15 14:25:00,38.84,38.88,38.83,38.87,51283.0,35.2421,35.2784,35.233,35.2693,51283.0
2023-09-15 14:30:00,38.88,38.89,38.86,38.89,57104.0,35.2784,35.2875,35.2603,35.2875,57104.0
2023-09-15 14:35:00,38.89,38.92,38.88,38.91,62556.0,35.2875,35.3147,35.2784,35.3056,62556.0
2023-09-15 14:40:00,38.91,38.92,38.91,38.91,36823.0,35.3056,35.3147,35.3056,35.3056,36823.0
2023-09-15 14:45:00,38.91,38.93,38.91,38.93,46965.0,35.3056,35.3238,35.3056,35.3238,46965.0
2023-09-15 14:50:00,38.93,38.93,38.9,38.91,87774.0,35.3238,35.3238,35.2966,35.3056,87774.0
2023-09-15 14:55:00,38.91,38.93,38.9,38.93,93473.0,35.3056,35.3238,35.2966,35.3238,93473.0
2023-09-15 15:00:00,38.93,38.93,38.89,38.91,66788.0,35.3238,35.3238,35.2875,35.3056,66788.0
2023-09-15 15:05:00,38.91,38.92,38.86,38.87,102568.0,35.3056,35.3147,35.2603,35.2693,102568.0
2023-09-15 15:10:00,38.87,38.88,38.85,38.87,78680.0,35.2693,35.2784,35.2512,35.2693,78680.0
2023-09-15 15:15:00,38.87,38.89,38.86,38.89,52963.0,35.2693,35.2875,35.2603,35.2875,52963.0
2023-09-15 15:20:00,38.89,38.89,38.84,38.84,113739.0,35.2875,35.2875,35.2421,35.2421,113739.0
2023-09-15 15:25:00,38.85,38.86,38.81,38.84,135142.0,35.2512,35.2603,35.2149,35.2421,135142.0
2023-09-15 15:30:00,38.84,38.86,38.81,38.82,62974.0,35.2421,35.2603,35.2149,35.224,62974.0
2023-09-15 15:35:00,38.82,38.85,38.8,38.8,83396.0,35.224,35.2512,35.2058,35.2058,83396.0
2023-09-15 15:40:00,38.8,38.81,38.79,38.8,49613.0,35.2058,35.2149,35.1967,35.2058,49613.0
2023-09-15 15:45:00,38.8,38.81,38.76,38.77,223891.0,35.2058,35.2149,35.1695,35.1786,223891.0
2023-09-15 15:50:00,38.77,38.8,38.75,38.79,265366.0,35.1786,35.2058,35.1605,35.1967,265366.0
2023-09-15 15:55:00,38.79,38.8,38.75,38.75,367979.0,35.1967,35.2058,35.1605,35.1605,367979.0
2023-09-18 09:30:00,38.77,38.81,38.67,38.71,120912.0,35.1786,35.2149,35.0879,35.1242,120912.0
2023-09-18 09:35:00,38.71,38.78,38.63,38.71,120596.0,35.1242,35.1877,35.0516,35.1242,120596.0
2023-09-18 09:40:00,38.71,38.73,38.6,38.61,77836.0,35.1242,35.1423,35.0243,35.0334,77836.0
2023-09-18 09:45:00,38.62,38.64,38.5,38.51,82108.0,35.0425,35.0606,34.9336,34.9427,82108.0
2023-09-18 09:50:00,38.51,38.63,38.48,38.63,86594.0,34.9427,35.0516,34.9155,35.0516,86594.0
2023-09-18 09:55:00,38.62,38.62,38.52,38.53,142111.0,35.0425,35.0425,34.9518,34.9608,142111.0
2023-09-18 10:00:00,38.54,38.65,38.53,38.62,129515.0,34.9699,35.0697,34.9608,35.0425,129515.0
2023-09-18 10:05:00,38.62,38.67,38.62,38.65,54795.0,35.0425,35.0879,35.0425,35.0697,54795.0
2023-09-18 10:10:00,38.65,38.65,38.61,38.62,48918.0,35.0697,35.0697,35.0334,35.0425,48918.0
2023-09-18 10:15:00,38.63,38.68,38.62,38.66,54744.0,35.0516,35.0969,35.0425,35.0788,54744.0
2023-09-18 10:20:00,38.66,38.67,38.62,38.62,55437.0,35.0788,35.0879,35.0425,35.0425,55437.0
2023-09-18 10:25:00,38.63,38.67,38.62,38.65,105198.0,35.0516,35.0879,35.0425,35.0697,105198.0
2023-09-18 10:30:00,38.65,38.79,38.64,38.79,155185.0,35.0697,35.1967,35.0606,35.1967,155185.0
2023-09-18 10:35:00,38.8,38.8,38.71,38.73,65653.0,35.2058,35.2058,35.1242,35.1423,65653.0
2023-09-18 10:40:00,38.73,38.74,38.67,38.67,46772.0,35.1423,35.1514,35.0879,35.0879,46772.0
2023-09-18 10:45:00,38.68,38.71,38.66,38.69,56140.0,35.0969,35.1242,35.0788,35.106,56140.0
2023-09-18 10:50:00,38.7,38.71,38.67,38.68,45268.0,35.1151,35.1242,35.0879,35.0969,45268.0
2023-09-18 10:55:00,38.69,38.7,38.66,38.67,27343.0,35.106,35.1151,35.0788,35.0879,27343.0
2023-09-18 11:00:00,38.68,38.68,38.63,38.66,42828.0,35.0969,35.0969,35.0516,35.0788,42828.0
2023-09-18 11:05:00,38.66,38.7,38.65,38.66,36156.0,35.0788,35.1151,35.0697,35.0788,36156.0
2023-09-18 11:10:00,38.66,38.66,38.63,38.64,26338.0,35.0788,35.0788,35.0516,35.0606,26338.0
2023-09-18 11:15:00,38.63,38.67,38.61,38.66,57529.0,35.0516,35.0879,35.0334,35.0788,57529.0
2023-09-18 11:20:00,38.66,38.68,38.64,38.66,37617.0,35.0788,35.0969,35.0606,35.0788,37617.0
2023-09-18 11:25:00,38.66,38.67,38.64,38.65,32651.0,35.0788,35.0879,35.0606,35.0697,32651.0
2023-09-18 11:30:00,38.65,38.68,38.62,38.62,64370.0,35.0697,35.0969,35.0425,35.0425,64370.0
2023-09-18 11:35:00,38.63,38.64,38.61,38.64,22554.0,35.0516,35.0606,35.0334,35.0606,22554.0
2023-09-18 11:40:00,38.64,38.66,38.63,38.66,43061.0,35.0606,35.0788,35.0516,35.0788,43061.0
2023-09-18 11:45:00,38.65,38.66,38.63,38.64,24607.0,35.0697,35.0788,35.0516,35.0606,24607.0
2023-09-18 11:50:00,38.64,38.66,38.63,38.65,19484.0,35.0606,35.0788,35.0516,35.0697,19484.0
2023-09-18 11:55:00,38.65,38.65,38.62,38.64,24818.0,35.0697,35.0697,35.0425,35.0606,24818.0
2023-09-18 12:00:00,38.64,38.65,38.62,38.65,30479.0,35.0606,35.0697,35.0425,35.0697,30479.0
2023-09-18 12:05:00,38.64,38.65,38.62,38.64,42273.0,35.0606,35.0697,35.0425,35.0606,42273.0
2023-09-18 12:10:00,38.64,38.64,38.61,38.63,45474.0,35.0606,35.0606,35.0334,35.0516,45474.0
2023-09-18 12:15:00,38.63,38.64,38.6,38.61,56324.0,35.0516,35.0606,35.0243,35.0334,56324.0
2023-09-18 12:20:00,38.62,38.64,38.59,38.64,109591.0,35.0425,35.0606,35.0153,35.0606,109591.0
2023-09-18 12:25:00,38.64,38.64,38.6,38.63,48515.0,35.0606,35.0606,35.0243,35.0516,48515.0
2023-09-18 12:30:00,38.63,38.69,38.62,38.68,91882.0,35.0516,35.106,35.0425,35.0969,91882.0
2023-09-18 12:35:00,38.69,38.69,38.66,38.68,53704.0,35.106,35.106,35.0788,35.0969,53704.0
2023-09-18 12:40:00,38.69,38.7,38.67,38.69,80172.0,35.106,35.1151,35.0879,35.106,80172.0
2023-09-18 12:45:00,38.69,38.7,38.67,38.69,64536.0,35.106,35.1151,35.0879,35.106,64536.0
2023-09-18 12:50:00,38.69,38.69,38.65,38.66,80675.0,35.106,35.106,35.0697,35.0788,80675.0
2023-09-18 12:55:00,38.66,38.67,38.63,38.63,80185.0,35.0788,35.0879,35.0516,35.0516,80185.0
2023-09-18 13:00:00,38.64,38.64,38.59,38.6,56296.0,35.0606,35.0606,35.0153,35.0243,56296.0
2023-09-18 13:05:00,38.6,38.61,38.56,38.57,80188.0,35.0243,35.0334,34.9881,34.9971,80188.0
2023-09-18 13:10:00,38.57,38.58,38.56,38.57,28942.0,34.9971,35.0062,34.9881,34.9971,28942.0
2023-09-18 13:15:00,38.58,38.58,38.53,38.55,36439.0,35.0062,35.0062,34.9608,34.979,36439.0
2023-09-18 13:20:00,38.55,38.57,38.54,38.55,40335.0,34.979,34.9971,34.9699,34.979,40335.0
2023-09-18 13:25:00,38.55,38.56,38.52,38.54,98054.0,34.979,34.9881,34.9518,34.9699,98054.0
2023-09-18 13:30:00,38.54,38.55,38.52,38.55,93492.0,34.9699,34.979,34.9518,34.979,93492.0
2023-09-18 13:35:00,38.55,38.58,38.54,38.57,34850.0,34.979,35.0062,34.9699,34.9971,34850.0
2023-09-18 13:40:00,38.57,38.58,38.54,38.55,38460.0,34.9971,35.0062,34.9699,34.979,38460.0
2023-09-18 13:45:00,38.54,38.55,38.53,38.54,80655.0,34.9699,34.979,34.9608,34.9699,80655.0
2023-09-18 13:50:00,38.53,38.54,38.48,38.51,76618.0,34.9608,34.9699,34.9155,34.9427,76618.0
2023-09-18 13:55:00,38.51,38.51,38.48,38.49,97398.0,34.9427,34.9427,34.9155,34.9245,97398.0
2023-09-18 14:00:00,38.5,38.51,38.47,38.48,53854.0,34.9336,34.9427,34.9064,34.9155,53854.0
2023-09-18 14:05:00,38.48,38.5,38.44,38.45,80568.0,34.9155,34.9336,34.8792,34.8882,80568.0
2023-09-18 14:10:00,38.44,38.48,38.44,38.45,100727.0,34.8792,34.9155,34.8792,34.8882,100727.0
2023-09-18 14:15:00,38.46,38.48,38.45,38.47,70445.0,34.8973,34.9155,34.8882,34.9064,70445.0
2023-09-18 14:20:00,38.47,38.49,38.46,38.48,51544.0,34.9064,34.9245,34.8973,34.9155,51544.0
2023-09-18 14:25:00,38.48,38.51,38.46,38.51,23050.0,34.9155,34.9427,34.8973,34.9427,23050.0
2023-09-18 14:30:00,38.51,38.54,38.49,38.52,58756.0,34.9427,34.9699,34.9245,34.9518,58756.0
2023-09-18 14:35:00,38.52,38.53,38.51,38.52,27000.0,34.9518,34.9608,34.9427,34.9518,27000.0
2023-09-18 14:40:00,38.52,38.53,38.5,38.51,101855.0,34.9518,34.9608,34.9336,34.9427,101855.0
2023-09-18 14:45:00,38.52,38.54,38.5,38.52,75696.0,34.9518,34.9699,34.9336,34.9518,75696.0
2023-09-18 14:50:00,38.51,38.54,38.5,38.52,70027.0,34.9427,34.9699,34.9336,34.9518,70027.0
2023-09-18 14:55:00,38.51,38.52,38.51,38.51,27887.0,34.9427,34.9518,34.9427,34.9427,27887.0
2023-09-18 15:00:00,38.51,38.52,38.49,38.51,44159.0,34.9427,34.9518,34.9245,34.9427,44159.0
2023-09-18 15:05:00,38.51,38.52,38.49,38.52,44655.0,34.9427,34.9518,34.9245,34.9518,44655.0
2023-09-18 15:10:00,38.52,38.53,38.5,38.51,78187.0,34.9518,34.9608,34.9336,34.9427,78187.0
2023-09-18 15:15:00,38.5,38.51,38.47,38.48,96458.0,34.9336,34.9427,34.9064,34.9155,96458.0
2023-09-18 15:20:00,38.48,38.5,38.46,38.48,84543.0,34.9155,34.9336,34.8973,34.9155,84543.0
2023-09-18 15:25:00,38.48,38.51,38.48,38.49,70415.0,34.9155,34.9427,34.9155,34.9245,70415.0
2023-09-18 15:30:00,38.5,38.52,38.47,38.52,103489.0,34.9336,34.9518,34.9064,34.9518,103489.0
2023-09-18 15:35:00,38.51,38.53,38.49,38.5,115704.0,34.9427,34.9608,34.9245,34.9336,115704.0
2023-09-18 15:40:00,38.5,38.52,38.49,38.5,114437.0,34.9336,34.9518,34.9245,34.9336,114437.0
2023-09-18 15:45:00,38.5,38.53,38.48,38.51,157613.0,34.9336,34.9608,34.9155,34.9427,157613.0
2023-09-18 15:50:00,38.52,38.55,38.51,38.54,143914.0,34.9518,34.979,34.9427,34.9699,143914.0
2023-09-18 15:55:00,38.54,38.59,38.53,38.56,515800.0,34.9699,35.0153,34.9608,34.9881,515800.0
2023-09-19 09:30:00,39.0,39.08,38.98,39.02,204830.0,35.3873,35.4599,35.3691,35.4054,204830.0
2023-09-19 09:35:00,39.01,39.04,38.98,39.03,138253.0,35.3964,35.4236,35.3691,35.4145,138253.0
2023-09-19 09:40:00,39.02,39.06,38.88,38.93,140438.0,35.4054,35.4417,35.2784,35.3238,140438.0
2023-09-19 09:45:00,38.92,39.02,38.92,38.99,86872.0,35.3147,35.4054,35.3147,35.3782,86872.0
2023-09-19 09:50:00,38.98,39.04,38.97,39.01,72462.0,35.3691,35.4236,35.3601,35.3964,72462.0
2023-09-19 09:55:00,39.01,39.03,38.96,39.02,108272.0,35.3964,35.4145,35.351,35.4054,108272.0
2023-09-19 10:00:00,39.02,39.03,38.99,39.01,88910.0,35.4054,35.4145,35.3782,35.3964,88910.0
2023-09-19 10:05:00,39.02,39.03,38.97,39.01,79937.0,35.4054,35.4145,35.3601,35.3964,79937.0
2023-09-19 10:10:00,39.01,39.03,38.96,39.02,125807.0,35.3964,35.4145,35.351,35.4054,125807.0
2023-09-19 10:15:00,39.02,39.09,39.0,39.07,79879.0,35.4054,35.469,35.3873,35.4508,79879.0
2023-09-19 10:20:00,39.07,39.12,39.05,39.07,100619.0,35.4508,35.4962,35.4327,35.4508,100619.0
2023-09-19 10:25:00,39.06,39.07,39.03,39.05,52479.0,35.4417,35.4508,35.4145,35.4327,52479.0
2023-09-19 10:30:00,39.05,39.08,39.05,39.08,46704.0,35.4327,35.4599,35.4327,35.4599,46704.0
2023-09-19 10:35:00,39.08,39.1,39.02,39.03,64320.0,35.4599,35.478,35.4054,35.4145,64320.0
2023-09-19 10:40:00,39.03,39.12,39.03,39.09,63220.0,35.4145,35.4962,35.4145,35.469,63220.0
2023-09-19 10:45:00,39.09,39.14,39.08,39.11,102270.0,35.469,35.5143,35.4599,35.4871,102270.0
2023-09-19 10:50:00,39.11,39.16,39.08,39.14,105074.0,35.4871,35.5325,35.4599,35.5143,105074.0
2023-09-19 10:55:00,39.14,39.17,39.11,39.14,86144.0,35.5143,35.5415,35.4871,35.5143,86144.0
2023-09-19 11:00:00,39.14,39.15,39.06,39.09,84021.0,35.5143,35.5234,35.4417,35.469,84021.0
2023-09-19 11:05:00,39.09,39.11,39.05,39.09,83194.0,35.469,35.4871,35.4327,35.469,83194.0
2023-09-19 11:10:00,39.08,39.16,39.07,39.15,100376.0,35.4599,35.5325,35.4508,35.5234,100376.0
2023-09-19 11:15:00,39.15,39.17,39.12,39.16,106949.0,35.5234,35.5415,35.4962,35.5325,106949.0
2023-09-19 11:20:00,39.16,39.16,39.1,39.12,67810.0,35.5325,35.5325,35.478,35.4962,67810.0
2023-09-19 11:25:00,39.12,39.14,39.09,39.13,52717.0,35.4962,35.5143,35.469,35.5053,52717.0
2023-09-19 11:30:00,39.12,39.12,39.06,39.07,89353.0,35.4962,35.4962,35.4417,35.4508,89353.0
2023-09-19 11:35:00,39.06,39.1,39.05,39.08,172018.0,35.4417,35.478,35.4327,35.4599,172018.0
2023-09-19 11:40:00,39.07,39.11,39.04,39.08,107919.0,35.4508,35.4871,35.4236,35.4599,107919.0
2023-09-19 11:45:00,39.08,39.08,39.04,39.04,77348.0,35.4599,35.4599,35.4236,35.4236,77348.0
2023-09-19 11:50:00,39.04,39.05,39.02,39.04,81965.0,35.4236,35.4327,35.4054,35.4236,81965.0
2023-09-19 11:55:00,39.04,39.05,39.01,39.04,90096.0,35.4236,35.4327,35.3964,35.4236,90096.0
2023-09-19 12:00:00,39.03,39.04,39.01,39.02,78370.0,35.4145,35.4236,35.3964,35.4054,78370.0
2023-09-19 12:05:00,39.02,39.03,39.0,39.02,56642.0,35.4054,35.4145,35.3873,35.4054,56642.0
2023-09-19 12:10:00,39.01,39.04,39.0,39.03,86642.0,35.3964,35.4236,35.3873,35.4145,86642.0
2023-09-19 12:15:00,39.04,39.05,39.02,39.04,100189.0,35.4236,35.4327,35.4054,35.4236,100189.0
2023-09-19 12:20:00,39.04,39.04,38.99,39.0,57279.0,35.4236,35.4236,35.3782,35.3873,57279.0
2023-09-19 12:25:00,38.99,39.0,38.93,38.94,41034.0,35.3782,35.3873,35.3238,35.3329,41034.0
2023-09-19 12:30:00,38.94,38.94,38.87,38.88,89969.0,35.3329,35.3329,35.2693,35.2784,89969.0
2023-09-19 12:35:00,38.88,38.89,38.84,38.87,113775.0,35.2784,35.2875,35.2421,35.2693,113775.0
2023-09-19 12:40:00,38.87,38.88,38.85,38.88,63386.0,35.2693,35.2784,35.2512,35.2784,63386.0
2023-09-19 12:45:00,38.88,38.88,38.81,38.83,52794.0,35.2784,35.2784,35.2149,35.233,52794.0
2023-09-19 12:50:00,38.83,38.83,38.78,38.8,48054.0,35.233,35.233,35.1877,35.2058,48054.0
2023-09-19 12:55:00,38.8,38.82,38.78,38.82,216722.0,35.2058,35.224,35.1877,35.224,216722.0
2023-09-19 13:00:00,38.82,38.82,38.79,38.82,132671.0,35.224,35.224,35.1967,35.224,132671.0
2023-09-19 13:05:00,38.82,38.83,38.77,38.79,78742.0,35.224,35.233,35.1786,35.1967,78742.0
2023-09-19 13:10:00,38.78,38.79,38.75,38.77,79217.0,35.1877,35.1967,35.1605,35.1786,79217.0
2023-09-19 13:15:00,38.77,38.8,38.76,38.79,143171.0,35.1786,35.2058,35.1695,35.1967,143171.0
2023-09-19 13:20:00,38.79,38.82,38.79,38.81,85880.0,35.1967,35.224,35.1967,35.2149,85880.0
2023-09-19 13:25:00,38.82,38.83,38.8,38.82,66656.0,35.224,35.233,35.2058,35.224,66656.0
2023-09-19 13:30:00,38.82,38.84,38.8,38.82,68372.0,35.224,35.2421,35.2058,35.224,68372.0
2023-09-19 13:35:00,38.82,38.83,38.8,38.83,38937.0,35.224,35.233,35.2058,35.233,38937.0
2023-09-19 13:40:00,38.82,38.83,38.79,38.8,55162.0,35.224,35.233,35.1967,35.2058,55162.0
2023-09-19 13:45:00,38.8,38.83,38.79,38.8,54297.0,35.2058,35.233,35.1967,35.2058,54297.0
2023-09-19 13:50:00,38.81,38.81,38.76,38.8,53790.0,35.2149,35.2149,35.1695,35.2058,53790.0
2023-09-19 13:55:00,38.8,38.81,38.79,38.79,43849.0,35.2058,35.2149,35.1967,35.1967,43849.0
2023-09-19 14:00:00,38.8,38.82,38.79,38.82,58932.0,35.2058,35.224,35.1967,35.224,58932.0
2023-09-19 14:05:00,38.81,38.84,38.8,38.83,44158.0,35.2149,35.2421,35.2058,35.233,44158.0
2023-09-19 14:10:00,38.84,38.84,38.82,38.82,38592.0,35.2421,35.2421,35.224,35.224,38592.0
2023-09-19 14:15:00,38.82,38.82,38.77,38.79,66010.0,35.224,35.224,35.1786,35.1967,66010.0
2023-09-19 14:20:00,38.79,38.8,38.75,38.77,112681.0,35.1967,35.2058,35.1605,35.1786,112681.0
2023-09-19 14:25:00,38.77,38.78,38.76,38.77,43122.0,35.1786,35.1877,35.1695,35.1786,43122.0
2023-09-19 14:30:00,38.78,38.79,38.77,38.79,66383.0,35.1877,35.1967,35.1786,35.1967,66383.0
2023-09-19 14:35:00,38.79,38.83,38.79,38.81,61447.0,35.1967,35.233,35.1967,35.2149,61447.0
2023-09-19 14:40:00,38.82,38.82,38.8,38.82,45473.0,35.224,35.224,35.2058,35.224,45473.0
2023-09-19 14:45:00,38.82,38.82,38.8,38.8,28927.0,35.224,35.224,35.2058,35.2058,28927.0
2023-09-19 14:50:00,38.8,38.81,38.78,38.8,63283.0,35.2058,35.2149,35.1877,35.2058,63283.0
2023-09-19 14:55:00,38.8,38.81,38.77,38.78,68303.0,35.2058,35.2149,35.1786,35.1877,68303.0
2023-09-19 15:00:00,38.78,38.8,38.77,38.78,63811.0,35.1877,35.2058,35.1786,35.1877,63811.0
2023-09-19 15:05:00,38.79,38.8,38.77,38.77,54678.0,35.1967,35.2058,35.1786,35.1786,54678.0
2023-09-19 15:10:00,38.77,38.78,38.75,38.76,40014.0,35.1786,35.1877,35.1605,35.1695,40014.0
2023-09-19 15:15:00,38.77,38.79,38.76,38.79,100549.0,35.1786,35.1967,35.1695,35.1967,100549.0
2023-09-19 15:20:00,38.79,38.79,38.75,38.76,70080.0,35.1967,35.1967,35.1605,35.1695,70080.0
2023-09-19 15:25:00,38.77,38.79,38.76,38.77,85388.0,35.1786,35.1967,35.1695,35.1786,85388.0
2023-09-19 15:30:00,38.76,38.81,38.76,38.8,95900.0,35.1695,35.2149,35.1695,35.2058,95900.0
2023-09-19 15:35:00,38.8,38.83,38.78,38.82,121433.0,35.2058,35.233,35.1877,35.224,121433.0
2023-09-19 15:40:00,38.82,38.83,38.8,38.83,99321.0,35.224,35.233,35.2058,35.233,99321.0
2023-09-19 15:45:00,38.83,38.86,38.82,38.84,167821.0,35.233,35.2603,35.224,35.2421,167821.0
2023-09-19 15:50:00,38.84,38.87,38.83,38.86,291371.0,35.2421,35.2693,35.233,35.2603,291371.0
2023-09-19 15:55:00,38.85,38.87,38.81,38.82,383925.0,35.2512,35.2693,35.2149,35.224,383925.0
2023-09-20 09:30:00,38.58,38.83,38.57,38.81,287072.0,35.0062,35.233,34.9971,35.2149,287072.0
2023-09-20 09:35:00,38.81,38.88,38.77,38.88,92188.0,35.2149,35.2784,35.1786,35.2784,92188.0
2023-09-20 09:40:00,38.88,38.9,38.84,38.89,60581.0,35.2784,35.2966,35.2421,35.2875,60581.0
2023-09-20 09:45:00,38.89,38.94,38.86,38.89,75205.0,35.2875,35.3329,35.2603,35.2875,75205.0
2023-09-20 09:50:00,38.9,38.94,38.88,38.91,37362.0,35.2966,35.3329,35.2784,35.3056,37362.0
2023-09-20 09:55:00,38.93,38.95,38.9,38.91,53184.0,35.3238,35.3419,35.2966,35.3056,53184.0
2023-09-20 10:00:00,38.91,39.01,38.9,39.01,62657.0,35.3056,35.3964,35.2966,35.3964,62657.0
2023-09-20 10:05:00,39.01,39.08,38.99,39.05,48766.0,35.3964,35.4599,35.3782,35.4327,48766.0
2023-09-20 10:10:00,39.05,39.06,38.99,39.03,44770.0,35.4327,35.4417,35.3782,35.4145,44770.0
2023-09-20 10:15:00,39.04,39.04,38.94,39.01,346097.0,35.4236,35.4236,35.3329,35.3964,346097.0
2023-09-20 10:20:00,39.01,39.04,39.0,39.02,60517.0,35.3964,35.4236,35.3873,35.4054,60517.0
2023-09-20 10:25:00,39.02,39.04,39.01,39.01,60550.0,35.4054,35.4236,35.3964,35.3964,60550.0
2023-09-20 10:30:00,39.02,39.04,38.94,38.98,149813.0,35.4054,35.4236,35.3329,35.3691,149813.0
2023-09-20 10:35:00,38.98,38.98,38.91,38.92,263272.0,35.3691,35.3691,35.3056,35.3147,263272.0
2023-09-20 10:40:00,38.92,38.93,38.86,38.87,97816.0,35.3147,35.3238,35.2603,35.2693,97816.0
2023-09-20 10:45:00,38.86,38.9,38.83,38.84,146603.0,35.2603,35.2966,35.233,35.2421,146603.0
2023-09-20 10:50:00,38.84,38.87,38.82,38.84,63026.0,35.2421,35.2693,35.224,35.2421,63026.0
2023-09-20 10:55:00,38.85,38.93,38.84,38.91,116540.0,35.2512,35.3238,35.2421,35.3056,116540.0
2023-09-20 11:00:00,38.92,38.95,38.91,38.93,45315.0,35.3147,35.3419,35.3056,35.3238,45315.0
2023-09-20 11:05:00,38.93,38.96,38.92,38.96,8244.0,35.3238,35.351,35.3147,35.351,8244.0
2023-09-20 11:10:00,38.96,39.05,38.95,39.02,101537.0,35.351,35.4327,35.3419,35.4054,101537.0
2023-09-20 11:15:00,39.01,39.02,38.98,39.01,85169.0,35.3964,35.4054,35.3691,35.3964,85169.0
2023-09-20 11:20:00,39.0,39.03,38.99,39.0,58410.0,35.3873,35.4145,35.3782,35.3873,58410.0
2023-09-20 11:25:00,38.99,38.99,38.92,38.93,105381.0,35.3782,35.3782,35.3147,35.3238,105381.0
2023-09-20 11:30:00,38.92,38.95,38.91,38.94,91201.0,35.3147,35.3419,35.3056,35.3329,91201.0
2023-09-20 11:35:00,38.94,38.94,38.87,38.88,35747.0,35.3329,35.3329,35.2693,35.2784,35747.0
2023-09-20 11:40:00,38.87,38.88,38.85,38.85,10907.0,35.2693,35.2784,35.2512,35.2512,10907.0
2023-09-20 11:45:00,38.84,38.88,38.82,38.83,79940.0,35.2421,35.2784,35.224,35.233,79940.0
2023-09-20 11:50:00,38.83,38.85,38.82,38.83,23974.0,35.233,35.2512,35.224,35.233,23974.0
2023-09-20 11:55:00,38.83,38.83,38.79,38.82,76016.0,35.233,35.233,35.1967,35.224,76016.0
2023-09-20 12:00:00,38.82,38.83,38.78,38.8,68429.0,35.224,35.233,35.1877,35.2058,68429.0
2023-09-20 12:05:00,38.8,38.82,38.79,38.82,29457.0,35.2058,35.224,35.1967,35.224,29457.0
2023-09-20 12:10:00,38.82,38.84,38.81,38.83,23658.0,35.224,35.2421,35.2149,35.233,23658.0
2023-09-20 12:15:00,38.82,38.84,38.8,38.84,8867.0,35.224,35.2421,35.2058,35.2421,8867.0
2023-09-20 12:20:00,38.84,38.86,38.84,38.86,30061.0,35.2421,35.2603,35.2421,35.2603,30061.0
2023-09-20 12:25:00,38.86,38.89,38.85,38.88,42706.0,35.2603,35.2875,35.2512,35.2784,42706.0
2023-09-20 12:30:00,38.88,38.91,38.87,38.9,17359.0,35.2784,35.3056,35.2693,35.2966,17359.0
2023-09-20 12:35:00,38.9,38.91,38.89,38.9,11549.0,35.2966,35.3056,35.2875,35.2966,11549.0
2023-09-20 12:40:00,38.9,38.91,38.89,38.89,26951.0,35.2966,35.3056,35.2875,35.2875,26951.0
2023-09-20 12:45:00,38.9,38.91,38.87,38.9,86443.0,35.2966,35.3056,35.2693,35.2966,86443.0
2023-09-20 12:50:00,38.9,38.93,38.89,38.91,32154.0,35.2966,35.3238,35.2875,35.3056,32154.0
2023-09-20 12:55:00,38.91,38.94,38.9,38.93,65627.0,35.3056,35.3329,35.2966,35.3238,65627.0
2023-09-20 13:00:00,38.93,38.94,38.9,38.93,60573.0,35.3238,35.3329,35.2966,35.3238,60573.0
2023-09-20 13:05:00,38.93,38.94,38.92,38.93,18950.0,35.3238,35.3329,35.3147,35.3238,18950.0
2023-09-20 13:10:00,38.93,38.96,38.93,38.94,91581.0,35.3238,35.351,35.3238,35.3329,91581.0
2023-09-20 13:15:00,38.93,38.95,38.91,38.93,122804.0,35.3238,35.3419,35.3056,35.3238,122804.0
2023-09-20 13:20:00,38.93,38.94,38.91,38.94,36267.0,35.3238,35.3329,35.3056,35.3329,36267.0
2023-09-20 13:25:00,38.93,38.95,38.91,38.94,27905.0,35.3238,35.3419,35.3056,35.3329,27905.0
2023-09-20 13:30:00,38.93,38.94,38.9,38.91,78352.0,35.3238,35.3329,35.2966,35.3056,78352.0
2023-09-20 13:35:00,38.91,38.93,38.89,38.92,79182.0,35.3056,35.3238,35.2875,35.3147,79182.0
2023-09-20 13:40:00,38.91,38.94,38.91,38.93,66346.0,35.3056,35.3329,35.3056,35.3238,66346.0
2023-09-20 13:45:00,38.93,38.94,38.91,38.94,29967.0,35.3238,35.3329,35.3056,35.3329,29967.0
2023-09-20 13:50:00,38.94,38.96,38.92,38.94,68368.0,35.3329,35.351,35.3147,35.3329,68368.0
2023-09-20 13:55:00,38.94,38.98,38.93,38.96,36094.0,35.3329,35.3691,35.3238,35.351,36094.0
2023-09-20 14:00:00,38.95,38.95,38.82,38.86,32964.0,35.3419,35.3419,35.224,35.2603,32964.0
2023-09-20 14:05:00,38.85,38.91,38.81,38.84,28587.0,35.2512,35.3056,35.2149,35.2421,28587.0
2023-09-20 14:10:00,38.84,38.9,38.81,38.88,62854.0,35.2421,35.2966,35.2149,35.2784,62854.0
2023-09-20 14:15:00,38.88,38.9,38.84,38.84,52766.0,35.2784,35.2966,35.2421,35.2421,52766.0
2023-09-20 14:20:00,38.84,38.88,38.83,38.88,70814.0,35.2421,35.2784,35.233,35.2784,70814.0
2023-09-20 14:25:00,38.87,38.92,38.86,38.89,55600.0,35.2693,35.3147,35.2603,35.2875,55600.0
2023-09-20 14:30:00,38.9,39.01,38.88,38.97,107309.0,35.2966,35.3964,35.2784,35.3601,107309.0
2023-09-20 14:35:00,38.96,38.99,38.95,38.96,67300.0,35.351,35.3782,35.3419,35.351,67300.0
2023-09-20 14:40:00,38.96,38.98,38.91,38.92,82286.0,35.351,35.3691,35.3056,35.3147,82286.0
2023-09-20 14:45:00,38.92,38.94,38.88,38.89,65039.0,35.3147,35.3329,35.2784,35.2875,65039.0
2023-09-20 14:50:00,38.89,38.89,38.83,38.85,57173.0,35.2875,35.2875,35.233,35.2512,57173.0
2023-09-20 14:55:00,38.86,38.89,38.84,38.84,60354.0,35.2603,35.2875,35.2421,35.2421,60354.0
2023-09-20 15:00:00,38.84,38.87,38.83,38.86,103863.0,35.2421,35.2693,35.233,35.2603,103863.0
2023-09-20 15:05:00,38.87,38.88,38.81,38.84,80066.0,35.2693,35.2784,35.2149,35.2421,80066.0
2023-09-20 15:10:00,38.84,38.86,38.76,38.77,73062.0,35.2421,35.2603,35.1695,35.1786,73062.0
2023-09-20 15:15:00,38.77,38.79,38.74,38.75,53243.0,35.1786,35.1967,35.1514,35.1605,53243.0
2023-09-20 15:20:00,38.75,38.76,38.72,38.75,54008.0,35.1605,35.1695,35.1332,35.1605,54008.0
2023-09-20 15:25:00,38.75,38.77,38.74,38.77,62772.0,35.1605,35.1786,35.1514,35.1786,62772.0
2023-09-20 15:30:00,38.77,38.77,38.68,38.69,70356.0,35.1786,35.1786,35.0969,35.106,70356.0
2023-09-20 15:35:00,38.69,38.7,38.65,38.66,88783.0,35.106,35.1151,35.0697,35.0788,88783.0
2023-09-20 15:40:00,38.66,38.67,38.63,38.65,73283.0,35.0788,35.0879,35.0516,35.0697,73283.0
2023-09-20 15:45:00,38.64,38.67,38.62,38.67,128097.0,35.0606,35.0879,35.0425,35.0879,128097.0
2023-09-20 15:50:00,38.66,38.7,38.65,38.68,283968.0,35.0788,35.1151,35.0697,35.0969,283968.0
2023-09-20 15:55:00,38.68,38.68,38.61,38.63,463888.0,35.0969,35.0969,35.0334,35.0516,463888.0
2023-09-21 09:30:00,38.82,38.97,38.81,38.88,256377.0,35.224,35.3601,35.2149,35.2784,256377.0
2023-09-21 09:35:00,38.87,38.94,38.79,38.8,119508.0,35.2693,35.3329,35.1967,35.2058,119508.0
2023-09-21 09:40:00,38.81,38.86,38.72,38.72,103541.0,35.2149,35.2603,35.1332,35.1332,103541.0
2023-09-21 09:45:00,38.73,38.83,38.73,38.77,64853.0,35.1423,35.233,35.1423,35.1786,64853.0
2023-09-21 09:50:00,38.77,38.77,38.65,38.74,50129.0,35.1786,35.1786,35.0697,35.1514,50129.0
2023-09-21 09:55:00,38.74,38.74,38.63,38.65,111456.0,35.1514,35.1514,35.0516,35.0697,111456.0
2023-09-21 10:00:00,38.65,38.68,38.56,38.57,101190.0,35.0697,35.0969,34.9881,34.9971,101190.0
2023-09-21 10:05:00,38.57,38.63,38.53,38.63,93916.0,34.9971,35.0516,34.9608,35.0516,93916.0
2023-09-21 10:10:00,38.64,38.67,38.61,38.62,70996.0,35.0606,35.0879,35.0334,35.0425,70996.0
2023-09-21 10:15:00,38.62,38.76,38.62,38.74,72599.0,35.0425,35.1695,35.0425,35.1514,72599.0
2023-09-21 10:20:00,38.73,38.77,38.71,38.73,36621.0,35.1423,35.1786,35.1242,35.1423,36621.0
2023-09-21 10:25:00,38.73,38.75,38.67,38.73,101404.0,35.1423,35.1605,35.0879,35.1423,101404.0
2023-09-21 10:30:00,38.73,38.73,38.66,38.66,79287.0,35.1423,35.1423,35.0788,35.0788,79287.0
2023-09-21 10:35:00,38.66,38.68,38.59,38.64,76730.0,35.0788,35.0969,35.0153,35.0606,76730.0
2023-09-21 10:40:00,38.64,38.65,38.54,38.55,60813.0,35.0606,35.0697,34.9699,34.979,60813.0
2023-09-21 10:45:00,38.54,38.55,38.46,38.48,51494.0,34.9699,34.979,34.8973,34.9155,51494.0
2023-09-21 10:50:00,38.47,38.47,38.39,38.39,52672.0,34.9064,34.9064,34.8338,34.8338,52672.0
2023-09-21 10:55:00,38.4,38.41,38.37,38.41,46139.0,34.8429,34.852,34.8157,34.852,46139.0
2023-09-21 11:00:00,38.41,38.43,38.36,38.43,53533.0,34.852,34.8701,34.8066,34.8701,53533.0
2023-09-21 11:05:00,38.44,38.45,38.41,38.42,53871.0,34.8792,34.8882,34.852,34.861,53871.0
2023-09-21 11:10:00,38.42,38.45,38.4,38.41,79800.0,34.861,34.8882,34.8429,34.852,79800.0
2023-09-21 11:15:00,38.41,38.44,38.4,38.42,47040.0,34.852,34.8792,34.8429,34.861,47040.0
2023-09-21 11:20:00,38.41,38.46,38.41,38.43,38825.0,34.852,34.8973,34.852,34.8701,38825.0
2023-09-21 11:25:00,38.44,38.45,38.41,38.41,21268.0,34.8792,34.8882,34.852,34.852,21268.0
2023-09-21 11:30:00,38.42,38.43,38.36,38.38,109127.0,34.861,34.8701,34.8066,34.8247,109127.0
2023-09-21 11:35:00,38.38,38.39,38.33,38.34,46252.0,34.8247,34.8338,34.7794,34.7884,46252.0
2023-09-21 11:40:00,38.35,38.35,38.28,38.32,37905.0,34.7975,34.7975,34.734,34.7703,37905.0
2023-09-21 11:45:00,38.33,38.37,38.31,38.36,19385.0,34.7794,34.8157,34.7612,34.8066,19385.0
2023-09-21 11:50:00,38.35,38.36,38.31,38.31,56113.0,34.7975,34.8066,34.7612,34.7612,56113.0
2023-09-21 11:55:00,38.32,38.33,38.29,38.3,69076.0,34.7703,34.7794,34.7431,34.7521,69076.0
2023-09-21 12:00:00,38.31,38.34,38.29,38.32,49996.0,34.7612,34.7884,34.7431,34.7703,49996.0
2023-09-21 12:05:00,38.33,38.35,38.33,38.34,60407.0,34.7794,34.7975,34.7794,34.7884,60407.0
2023-09-21 12:10:00,38.34,38.36,38.32,38.34,74477.0,34.7884,34.8066,34.7703,34.7884,74477.0
2023-09-21 12:15:00,38.34,38.37,38.33,38.35,53509.0,34.7884,34.8157,34.7794,34.7975,53509.0
2023-09-21 12:20:00,38.35,38.39,38.35,38.38,38579.0,34.7975,34.8338,34.7975,34.8247,38579.0
2023-09-21 12:25:00,38.37,38.39,38.36,38.39,21717.0,34.8157,34.8338,34.8066,34.8338,21717.0
2023-09-21 12:30:00,38.39,38.41,38.38,38.41,19283.0,34.8338,34.852,34.8247,34.852,19283.0
2023-09-21 12:35:00,38.41,38.42,38.38,38.4,24104.0,34.852,34.861,34.8247,34.8429,24104.0
2023-09-21 12:40:00,38.4,38.41,38.36,38.38,30746.0,34.8429,34.852,34.8066,34.8247,30746.0
2023-09-21 12:45:00,38.38,38.39,38.36,38.39,22912.0,34.8247,34.8338,34.8066,34.8338,22912.0
2023-09-21 12:50:00,38.39,38.39,38.36,38.38,22982.0,34.8338,34.8338,34.8066,34.8247,22982.0
2023-09-21 12:55:00,38.37,38.39,38.36,38.38,31770.0,34.8157,34.8338,34.8066,34.8247,31770.0
2023-09-21 13:00:00,38.38,38.39,38.35,38.37,66051.0,34.8247,34.8338,34.7975,34.8157,66051.0
2023-09-21 13:05:00,38.38,38.39,38.35,38.36,28427.0,34.8247,34.8338,34.7975,34.8066,28427.0
2023-09-21 13:10:00,38.36,38.43,38.35,38.42,53215.0,34.8066,34.8701,34.7975,34.861,53215.0
2023-09-21 13:15:00,38.42,38.47,38.41,38.47,32029.0,34.861,34.9064,34.852,34.9064,32029.0
2023-09-21 13:20:00,38.47,38.47,38.44,38.46,26356.0,34.9064,34.9064,34.8792,34.8973,26356.0
2023-09-21 13:25:00,38.46,38.48,38.44,38.45,36716.0,34.8973,34.9155,34.8792,34.8882,36716.0
2023-09-21 13:30:00,38.44,38.46,38.43,38.45,14199.0,34.8792,34.8973,34.8701,34.8882,14199.0
2023-09-21 13:35:00,38.45,38.45,38.43,38.45,12482.0,34.8882,34.8882,34.8701,34.8882,12482.0
2023-09-21 13:40:00,38.45,38.47,38.43,38.44,30043.0,34.8882,34.9064,34.8701,34.8792,30043.0
2023-09-21 13:45:00,38.44,38.46,38.44,38.45,13131.0,34.8792,34.8973,34.8792,34.8882,13131.0
2023-09-21 13:50:00,38.45,38.47,38.41,38.42,50733.0,34.8882,34.9064,34.852,34.861,50733.0
2023-09-21 13:55:00,38.42,38.44,38.41,38.42,34607.0,34.861,34.8792,34.852,34.861,34607.0
2023-09-21 14:00:00,38.43,38.44,38.41,38.42,37389.0,34.8701,34.8792,34.852,34.861,37389.0
2023-09-21 14:05:00,38.42,38.44,38.41,38.42,41657.0,34.861,34.8792,34.852,34.861,41657.0
2023-09-21 14:10:00,38.42,38.43,38.36,38.36,28922.0,34.861,34.8701,34.8066,34.8066,28922.0
2023-09-21 14:15:00,38.36,38.37,38.34,38.35,31124.0,34.8066,34.8157,34.7884,34.7975,31124.0
2023-09-21 14:20:00,38.35,38.36,38.33,38.35,37562.0,34.7975,34.8066,34.7794,34.7975,37562.0
2023-09-21 14:25:00,38.35,38.36,38.31,38.32,114029.0,34.7975,34.8066,34.7612,34.7703,114029.0
2023-09-21 14:30:00,38.31,38.32,38.29,38.3,68416.0,34.7612,34.7703,34.7431,34.7521,68416.0
2023-09-21 14:35:00,38.3,38.33,38.28,38.3,106706.0,34.7521,34.7794,34.734,34.7521,106706.0
2023-09-21 14:40:00,38.3,38.32,38.28,38.3,39860.0,34.7521,34.7703,34.734,34.7521,39860.0
2023-09-21 14:45:00,38.3,38.31,38.29,38.3,46715.0,34.7521,34.7612,34.7431,34.7521,46715.0
2023-09-21 14:50:00,38.29,38.29,38.27,38.27,29873.0,34.7431,34.7431,34.7249,34.7249,29873.0
2023-09-21 14:55:00,38.27,38.29,38.24,38.24,47378.0,34.7249,34.7431,34.6977,34.6977,47378.0
2023-09-21 15:00:00,38.25,38.27,38.23,38.26,84451.0,34.7068,34.7249,34.6886,34.7158,84451.0
2023-09-21 15:05:00,38.26,38.27,38.23,38.25,95703.0,34.7158,34.7249,34.6886,34.7068,95703.0
2023-09-21 15:10:00,38.26,38.27,38.21,38.22,58022.0,34.7158,34.7249,34.6705,34.6796,58022.0
2023-09-21 15:15:00,38.22,38.22,38.19,38.19,74985.0,34.6796,34.6796,34.6523,34.6523,74985.0
2023-09-21 15:20:00,38.2,38.23,38.19,38.2,119338.0,34.6614,34.6886,34.6523,34.6614,119338.0
2023-09-21 15:25:00,38.19,38.2,38.15,38.16,52257.0,34.6523,34.6614,34.616,34.6251,52257.0
2023-09-21 15:30:00,38.16,38.18,38.13,38.16,106991.0,34.6251,34.6433,34.5979,34.6251,106991.0
2023-09-21 15:35:00,38.16,38.21,38.16,38.19,71423.0,34.6251,34.6705,34.6251,34.6523,71423.0
2023-09-21 15:40:00,38.19,38.2,38.15,38.19,131331.0,34.6523,34.6614,34.616,34.6523,131331.0
2023-09-21 15:45:00,38.18,38.2,38.17,38.17,75843.0,34.6433,34.6614,34.6342,34.6342,75843.0
2023-09-21 15:50:00,38.17,38.18,38.12,38.16,175535.0,34.6342,34.6433,34.5888,34.6251,175535.0
2023-09-21 15:55:00,38.16,38.16,38.1,38.11,362252.0,34.6251,34.6251,34.5707,34.5797,362252.0
2023-09-22 09:30:00,38.85,38.86,38.72,38.83,289232.0,35.2512,35.2603,35.1332,35.233,289232.0
2023-09-22 09:35:00,38.82,38.84,38.76,38.83,258026.0,35.224,35.2421,35.1695,35.233,258026.0
2023-09-22 09:40:00,38.83,38.84,38.75,38.77,134711.0,35.233,35.2421,35.1605,35.1786,134711.0
2023-09-22 09:45:00,38.77,38.81,38.7,38.76,254332.0,35.1786,35.2149,35.1151,35.1695,254332.0
2023-09-22 09:50:00,38.76,38.77,38.67,38.71,145061.0,35.1695,35.1786,35.0879,35.1242,145061.0
2023-09-22 09:55:00,38.72,38.84,38.7,38.82,85622.0,35.1332,35.2421,35.1151,35.224,85622.0
2023-09-22 10:00:00,38.82,38.93,38.82,38.91,131626.0,35.224,35.3238,35.224,35.3056,131626.0
2023-09-22 10:05:00,38.91,38.96,38.9,38.93,75757.0,35.3056,35.351,35.2966,35.3238,75757.0
2023-09-22 10:10:00,38.93,38.96,38.91,38.91,178582.0,35.3238,35.351,35.3056,35.3056,178582.0
2023-09-22 10:15:00,38.91,38.93,38.89,38.91,195173.0,35.3056,35.3238,35.2875,35.3056,195173.0
2023-09-22 10:20:00,38.91,38.93,38.87,38.91,191867.0,35.3056,35.3238,35.2693,35.3056,191867.0
2023-09-22 10:25:00,38.91,38.95,38.89,38.94,82287.0,35.3056,35.3419,35.2875,35.3329,82287.0
2023-09-22 10:30:00,38.93,38.95,38.9,38.93,86635.0,35.3238,35.3419,35.2966,35.3238,86635.0
2023-09-22 10:35:00,38.93,38.95,38.91,38.91,54359.0,35.3238,35.3419,35.3056,35.3056,54359.0
2023-09-22 10:40:00,38.91,38.93,38.87,38.88,74053.0,35.3056,35.3238,35.2693,35.2784,74053.0
2023-09-22 10:45:00,38.88,38.9,38.87,38.88,74747.0,35.2784,35.2966,35.2693,35.2784,74747.0
2023-09-22 10:50:00,38.88,38.88,38.83,38.84,150678.0,35.2784,35.2784,35.233,35.2421,150678.0
2023-09-22 10:55:00,38.84,38.85,38.81,38.82,104918.0,35.2421,35.2512,35.2149,35.224,104918.0
2023-09-22 11:00:00,38.81,38.82,38.67,38.68,383104.0,35.2149,35.224,35.0879,35.0969,383104.0
2023-09-22 11:05:00,38.69,38.7,38.64,38.66,107554.0,35.106,35.1151,35.0606,35.0788,107554.0
2023-09-22 11:10:00,38.66,38.68,38.64,38.66,58037.0,35.0788,35.0969,35.0606,35.0788,58037.0
2023-09-22 11:15:00,38.67,38.72,38.66,38.72,50685.0,35.0879,35.1332,35.0788,35.1332,50685.0
2023-09-22 11:20:00,38.72,38.72,38.69,38.71,24193.0,35.1332,35.1332,35.106,35.1242,24193.0
2023-09-22 11:25:00,38.72,38.75,38.7,38.7,55757.0,35.1332,35.1605,35.1151,35.1151,55757.0
2023-09-22 11:30:00,38.71,38.71,38.63,38.63,334668.0,35.1242,35.1242,35.0516,35.0516,334668.0
2023-09-22 11:35:00,38.63,38.66,38.61,38.65,109560.0,35.0516,35.0788,35.0334,35.0697,109560.0
2023-09-22 11:40:00,38.64,38.64,38.61,38.62,19337.0,35.0606,35.0606,35.0334,35.0425,19337.0
2023-09-22 11:45:00,38.62,38.64,38.6,38.61,20126.0,35.0425,35.0606,35.0243,35.0334,20126.0
2023-09-22 11:50:00,38.61,38.61,38.57,38.58,36582.0,35.0334,35.0334,34.9971,35.0062,36582.0
2023-09-22 11:55:00,38.58,38.58,38.53,38.55,59249.0,35.0062,35.0062,34.9608,34.979,59249.0
2023-09-22 12:00:00,38.55,38.55,38.51,38.52,21879.0,34.979,34.979,34.9427,34.9518,21879.0
2023-09-22 12:05:00,38.52,38.52,38.44,38.45,83778.0,34.9518,34.9518,34.8792,34.8882,83778.0
2023-09-22 12:10:00,38.45,38.51,38.44,38.5,69014.0,34.8882,34.9427,34.8792,34.9336,69014.0
2023-09-22 12:15:00,38.49,38.54,38.48,38.54,74056.0,34.9245,34.9699,34.9155,34.9699,74056.0
2023-09-22 12:20:00,38.54,38.54,38.51,38.53,63976.0,34.9699,34.9699,34.9427,34.9608,63976.0
2023-09-22 12:25:00,38.52,38.53,38.47,38.48,47975.0,34.9518,34.9608,34.9064,34.9155,47975.0
2023-09-22 12:30:00,38.48,38.53,38.48,38.52,101551.0,34.9155,34.9608,34.9155,34.9518,101551.0
2023-09-22 12:35:00,38.53,38.54,38.5,38.54,62218.0,34.9608,34.9699,34.9336,34.9699,62218.0
2023-09-22 12:40:00,38.54,38.55,38.51,38.52,27533.0,34.9699,34.979,34.9427,34.9518,27533.0
2023-09-22 12:45:00,38.53,38.56,38.52,38.55,27581.0,34.9608,34.9881,34.9518,34.979,27581.0
2023-09-22 12:50:00,38.55,38.55,38.53,38.55,29074.0,34.979,34.979,34.9608,34.979,29074.0
2023-09-22 12:55:00,38.55,38.56,38.53,38.53,17169.0,34.979,34.9881,34.9608,34.9608,17169.0
2023-09-22 13:00:00,38.54,38.57,38.53,38.57,21573.0,34.9699,34.9971,34.9608,34.9971,21573.0
2023-09-22 13:05:00,38.57,38.58,38.54,38.54,28680.0,34.9971,35.0062,34.9699,34.9699,28680.0
2023-09-22 13:10:00,38.54,38.58,38.52,38.55,67827.0,34.9699,35.0062,34.9518,34.979,67827.0
2023-09-22 13:15:00,38.55,38.57,38.53,38.55,34623.0,34.979,34.9971,34.9608,34.979,34623.0
2023-09-22 13:20:00,38.55,38.56,38.48,38.49,49149.0,34.979,34.9881,34.9155,34.9245,49149.0
2023-09-22 13:25:00,38.49,38.49,38.45,38.45,29265.0,34.9245,34.9245,34.8882,34.8882,29265.0
2023-09-22 13:30:00,38.45,38.45,38.42,38.43,54763.0,34.8882,34.8882,34.861,34.8701,54763.0
2023-09-22 13:35:00,38.43,38.46,38.4,38.41,90828.0,34.8701,34.8973,34.8429,34.852,90828.0
2023-09-22 13:40:00,38.41,38.42,38.37,38.39,83726.0,34.852,34.861,34.8157,34.8338,83726.0
2023-09-22 13:45:00,38.39,38.4,38.37,38.37,110056.0,34.8338,34.8429,34.8157,34.8157,110056.0
2023-09-22 13:50:00,38.38,38.42,38.37,38.41,113047.0,34.8247,34.861,34.8157,34.852,113047.0
2023-09-22 13:55:00,38.41,38.42,38.39,38.39,81002.0,34.852,34.861,34.8338,34.8338,81002.0
2023-09-22 14:00:00,38.4,38.41,38.37,38.37,31324.0,34.8429,34.852,34.8157,34.8157,31324.0
2023-09-22 14:05:00,38.37,38.42,38.36,38.41,97641.0,34.8157,34.861,34.8066,34.852,97641.0
2023-09-22 14:10:00,38.41,38.41,38.38,38.4,108927.0,34.852,34.852,34.8247,34.8429,108927.0
2023-09-22 14:15:00,38.39,38.41,38.35,38.35,131450.0,34.8338,34.852,34.7975,34.7975,131450.0
2023-09-22 14:20:00,38.36,38.4,38.35,38.39,126260.0,34.8066,34.8429,34.7975,34.8338,126260.0
2023-09-22 14:25:00,38.39,38.42,38.38,38.4,48743.0,34.8338,34.861,34.8247,34.8429,48743.0
2023-09-22 14:30:00,38.4,38.41,38.36,38.41,53493.0,34.8429,34.852,34.8066,34.852,53493.0
2023-09-22 14:35:00,38.4,38.41,38.37,38.41,107511.0,34.8429,34.852,34.8157,34.852,107511.0
2023-09-22 14:40:00,38.41,38.41,38.39,38.4,38761.0,34.852,34.852,34.8338,34.8429,38761.0
2023-09-22 14:45:00,38.4,38.42,38.39,38.41,55785.0,34.8429,34.861,34.8338,34.852,55785.0
2023-09-22 14:50:00,38.41,38.42,38.41,38.41,20338.0,34.852,34.861,34.852,34.852,20338.0
2023-09-22 14:55:00,38.41,38.45,38.41,38.44,70656.0,34.852,34.8882,34.852,34.8792,70656.0
2023-09-22 15:00:00,38.44,38.51,38.44,38.48,41691.0,34.8792,34.9427,34.8792,34.9155,41691.0
2023-09-22 15:05:00,38.48,38.55,38.48,38.54,42721.0,34.9155,34.979,34.9155,34.9699,42721.0
2023-09-22 15:10:00,38.55,38.56,38.53,38.55,52990.0,34.979,34.9881,34.9608,34.979,52990.0
2023-09-22 15:15:00,38.55,38.55,38.52,38.55,72478.0,34.979,34.979,34.9518,34.979,72478.0
2023-09-22 15:20:00,38.55,38.58,38.53,38.58,77768.0,34.979,35.0062,34.9608,35.0062,77768.0
2023-09-22 15:25:00,38.58,38.58,38.56,38.57,40509.0,35.0062,35.0062,34.9881,34.9971,40509.0
2023-09-22 15:30:00,38.57,38.57,38.5,38.51,88791.0,34.9971,34.9971,34.9336,34.9427,88791.0
2023-09-22 15:35:00,38.51,38.52,38.48,38.5,173385.0,34.9427,34.9518,34.9155,34.9336,173385.0
2023-09-22 15:40:00,38.49,38.49,38.41,38.42,118053.0,34.9245,34.9245,34.852,34.861,118053.0
2023-09-22 15:45:00,38.42,38.44,38.38,38.44,163667.0,34.861,34.8792,34.8247,34.8792,163667.0
2023-09-22 15:50:00,38.44,38.45,38.38,38.39,181690.0,34.8792,34.8882,34.8247,34.8338,181690.0
2023-09-22 15:55:00,38.39,38.43,38.38,38.43,342479.0,34.8338,34.8701,34.8247,34.8701,342479.0
2023-09-25 09:30:00,38.44,38.51,38.37,38.37,206616.0,34.8792,34.9427,34.8157,34.8157,206616.0
2023-09-25 09:35:00,38.38,38.38,38.21,38.23,181831.0,34.8247,34.8247,34.6705,34.6886,181831.0
2023-09-25 09:40:00,38.24,38.29,38.19,38.29,182498.0,34.6977,34.7431,34.6523,34.7431,182498.0
2023-09-25 09:45:00,38.28,38.29,38.23,38.26,105922.0,34.734,34.7431,34.6886,34.7158,105922.0
2023-09-25 09:50:00,38.25,38.41,38.22,38.41,86025.0,34.7068,34.852,34.6796,34.852,86025.0
2023-09-25 09:55:00,38.41,38.51,38.4,38.48,56201.0,34.852,34.9427,34.8429,34.9155,56201.0
2023-09-25 10:00:00,38.48,38.51,38.41,38.48,89249.0,34.9155,34.9427,34.852,34.9155,89249.0
2023-09-25 10:05:00,38.47,38.5,38.44,38.46,71920.0,34.9064,34.9336,34.8792,34.8973,71920.0
2023-09-25 10:10:00,38.47,38.57,38.45,38.57,91558.0,34.9064,34.9971,34.8882,34.9971,91558.0
2023-09-25 10:15:00,38.57,38.59,38.52,38.52,108222.0,34.9971,35.0153,34.9518,34.9518,108222.0
2023-09-25 10:20:00,38.52,38.57,38.49,38.49,107610.0,34.9518,34.9971,34.9245,34.9245,107610.0
2023-09-25 10:25:00,38.49,38.54,38.45,38.49,112491.0,34.9245,34.9699,34.8882,34.9245,112491.0
2023-09-25 10:30:00,38.49,38.56,38.47,38.55,82289.0,34.9245,34.9881,34.9064,34.979,82289.0
2023-09-25 10:35:00,38.55,38.58,38.53,38.58,77016.0,34.979,35.0062,34.9608,35.0062,77016.0
2023-09-25 10:40:00,38.58,38.58,38.48,38.5,75257.0,35.0062,35.0062,34.9155,34.9336,75257.0
2023-09-25 10:45:00,38.5,38.51,38.47,38.5,60207.0,34.9336,34.9427,34.9064,34.9336,60207.0
2023-09-25 10:50:00,38.5,38.5,38.44,38.45,61355.0,34.9336,34.9336,34.8792,34.8882,61355.0
2023-09-25 10:55:00,38.44,38.47,38.42,38.47,29560.0,34.8792,34.9064,34.861,34.9064,29560.0
2023-09-25 11:00:00,38.47,38.48,38.43,38.47,54305.0,34.9064,34.9155,34.8701,34.9064,54305.0
2023-09-25 11:05:00,38.46,38.54,38.46,38.54,60984.0,34.8973,34.9699,34.8973,34.9699,60984.0
2023-09-25 11:10:00,38.54,38.59,38.53,38.59,29311.0,34.9699,35.0153,34.9608,35.0153,29311.0
2023-09-25 11:15:00,38.59,38.64,38.57,38.64,49697.0,35.0153,35.0606,34.9971,35.0606,49697.0
2023-09-25 11:20:00,38.63,38.64,38.61,38.61,47553.0,35.0516,35.0606,35.0334,35.0334,47553.0
2023-09-25 11:25:00,38.61,38.62,38.58,38.59,44178.0,35.0334,35.0425,35.0062,35.0153,44178.0
2023-09-25 11:30:00,38.59,38.65,38.56,38.62,127864.0,35.0153,35.0697,34.9881,35.0425,127864.0
2023-09-25 11:35:00,38.62,38.63,38.59,38.59,44771.0,35.0425,35.0516,35.0153,35.0153,44771.0
2023-09-25 11:40:00,38.59,38.66,38.59,38.65,53462.0,35.0153,35.0788,35.0153,35.0697,53462.0
2023-09-25 11:45:00,38.66,38.67,38.62,38.67,40292.0,35.0788,35.0879,35.0425,35.0879,40292.0
2023-09-25 11:50:00,38.67,38.71,38.66,38.7,24042.0,35.0879,35.1242,35.0788,35.1151,24042.0
2023-09-25 11:55:00,38.71,38.72,38.68,38.69,46478.0,35.1242,35.1332,35.0969,35.106,46478.0
2023-09-25 12:00:00,38.69,38.73,38.68,38.72,40809.0,35.106,35.1423,35.0969,35.1332,40809.0
2023-09-25 12:05:00,38.73,38.75,38.72,38.75,25041.0,35.1423,35.1605,35.1332,35.1605,25041.0
2023-09-25 12:10:00,38.75,38.76,38.73,38.73,29430.0,35.1605,35.1695,35.1423,35.1423,29430.0
2023-09-25 12:15:00,38.73,38.75,38.71,38.75,35320.0,35.1423,35.1605,35.1242,35.1605,35320.0
2023-09-25 12:20:00,38.74,38.78,38.74,38.77,35438.0,35.1514,35.1877,35.1514,35.1786,35438.0
2023-09-25 12:25:00,38.78,38.78,38.75,38.76,36067.0,35.1877,35.1877,35.1605,35.1695,36067.0
2023-09-25 12:30:00,38.76,38.78,38.75,38.77,19084.0,35.1695,35.1877,35.1605,35.1786,19084.0
2023-09-25 12:35:00,38.77,38.78,38.75,38.77,16844.0,35.1786,35.1877,35.1605,35.1786,16844.0
2023-09-25 12:40:00,38.77,38.81,38.76,38.8,32235.0,35.1786,35.2149,35.1695,35.2058,32235.0
2023-09-25 12:45:00,38.8,38.81,38.77,38.8,83332.0,35.2058,35.2149,35.1786,35.2058,83332.0
2023-09-25 12:50:00,38.8,38.81,38.73,38.77,61021.0,35.2058,35.2149,35.1423,35.1786,61021.0
2023-09-25 12:55:00,38.76,38.77,38.75,38.75,32925.0,35.1695,35.1786,35.1605,35.1605,32925.0
2023-09-25 13:00:00,38.75,38.77,38.74,38.77,30762.0,35.1605,35.1786,35.1514,35.1786,30762.0
2023-09-25 13:05:00,38.77,38.83,38.75,38.83,42374.0,35.1786,35.233,35.1605,35.233,42374.0
2023-09-25 13:10:00,38.82,38.84,38.82,38.83,34883.0,35.224,35.2421,35.224,35.233,34883.0
2023-09-25 13:15:00,38.84,38.87,38.82,38.84,73497.0,35.2421,35.2693,35.224,35.2421,73497.0
2023-09-25 13:20:00,38.84,38.85,38.76,38.76,171796.0,35.2421,35.2512,35.1695,35.1695,171796.0
2023-09-25 13:25:00,38.77,38.77,38.71,38.75,62981.0,35.1786,35.1786,35.1242,35.1605,62981.0
2023-09-25 13:30:00,38.74,38.77,38.73,38.77,59412.0,35.1514,35.1786,35.1423,35.1786,59412.0
2023-09-25 13:35:00,38.77,38.79,38.75,38.78,68964.0,35.1786,35.1967,35.1605,35.1877,68964.0
2023-09-25 13:40:00,38.79,38.79,38.76,38.76,41011.0,35.1967,35.1967,35.1695,35.1695,41011.0
2023-09-25 13:45:00,38.77,38.77,38.73,38.76,45266.0,35.1786,35.1786,35.1423,35.1695,45266.0
2023-09-25 13:50:00,38.76,38.79,38.74,38.77,73027.0,35.1695,35.1967,35.1514,35.1786,73027.0
2023-09-25 13:55:00,38.77,38.79,38.75,38.76,95039.0,35.1786,35.1967,35.1605,35.1695,95039.0
2023-09-25 14:00:00,38.77,38.79,38.75,38.77,28993.0,35.1786,35.1967,35.1605,35.1786,28993.0
2023-09-25 14:05:00,38.77,38.77,38.7,38.71,56249.0,35.1786,35.1786,35.1151,35.1242,56249.0
2023-09-25 14:10:00,38.7,38.72,38.69,38.71,83788.0,35.1151,35.1332,35.106,35.1242,83788.0
2023-09-25 14:15:00,38.71,38.72,38.7,38.72,58174.0,35.1242,35.1332,35.1151,35.1332,58174.0
2023-09-25 14:20:00,38.71,38.73,38.68,38.7,58151.0,35.1242,35.1423,35.0969,35.1151,58151.0
2023-09-25 14:25:00,38.69,38.71,38.68,38.7,32933.0,35.106,35.1242,35.0969,35.1151,32933.0
2023-09-25 14:30:00,38.7,38.7,38.68,38.7,52356.0,35.1151,35.1151,35.0969,35.1151,52356.0
2023-09-25 14:35:00,38.7,38.75,38.69,38.72,71891.0,35.1151,35.1605,35.106,35.1332,71891.0
2023-09-25 14:40:00,38.72,38.73,38.7,38.71,43628.0,35.1332,35.1423,35.1151,35.1242,43628.0
2023-09-25 14:45:00,38.72,38.75,38.71,38.73,67233.0,35.1332,35.1605,35.1242,35.1423,67233.0
2023-09-25 14:50:00,38.73,38.76,38.72,38.76,88289.0,35.1423,35.1695,35.1332,35.1695,88289.0
2023-09-25 14:55:00,38.75,38.77,38.74,38.75,30371.0,35.1605,35.1786,35.1514,35.1605,30371.0
2023-09-25 15:00:00,38.74,38.77,38.66,38.68,107273.0,35.1514,35.1786,35.0788,35.0969,107273.0
2023-09-25 15:05:00,38.68,38.71,38.67,38.71,68314.0,35.0969,35.1242,35.0879,35.1242,68314.0
2023-09-25 15:10:00,38.7,38.73,38.69,38.73,109135.0,35.1151,35.1423,35.106,35.1423,109135.0
2023-09-25 15:15:00,38.73,38.81,38.72,38.81,109697.0,35.1423,35.2149,35.1332,35.2149,109697.0
2023-09-25 15:20:00,38.81,38.82,38.76,38.77,71077.0,35.2149,35.224,35.1695,35.1786,71077.0
2023-09-25 15:25:00,38.77,38.77,38.72,38.75,60916.0,35.1786,35.1786,35.1332,35.1605,60916.0
2023-09-25 15:30:00,38.74,38.76,38.72,38.74,94108.0,35.1514,35.1695,35.1332,35.1514,94108.0
2023-09-25 15:35:00,38.73,38.75,38.71,38.75,82728.0,35.1423,35.1605,35.1242,35.1605,82728.0
2023-09-25 15:40:00,38.75,38.76,38.71,38.72,61358.0,35.1605,35.1695,35.1242,35.1332,61358.0
2023-09-25 15:45:00,38.72,38.75,38.71,38.75,121477.0,35.1332,35.1605,35.1242,35.1605,121477.0
2023-09-25 15:50:00,38.74,38.76,38.69,38.72,178750.0,35.1514,35.1695,35.106,35.1332,178750.0
2023-09-25 15:55:00,38.72,38.76,38.72,38.75,231709.0,35.1332,35.1695,35.1332,35.1605,231709.0
2023-09-26 09:30:00,38.67,38.76,38.61,38.72,151535.0,35.0879,35.1695,35.0334,35.1332,151535.0
2023-09-26 09:35:00,38.73,38.82,38.72,38.8,152790.0,35.1423,35.224,35.1332,35.2058,152790.0
2023-09-26 09:40:00,38.8,38.95,38.78,38.95,130898.0,35.2058,35.3419,35.1877,35.3419,130898.0
2023-09-26 09:45:00,38.94,38.98,38.9,38.92,189177.0,35.3329,35.3691,35.2966,35.3147,189177.0
2023-09-26 09:50:00,38.92,38.94,38.82,38.84,204046.0,35.3147,35.3329,35.224,35.2421,204046.0
2023-09-26 09:55:00,38.85,38.97,38.83,38.93,88780.0,35.2512,35.3601,35.233,35.3238,88780.0
2023-09-26 10:00:00,38.94,38.96,38.79,38.79,123992.0,35.3329,35.351,35.1967,35.1967,123992.0
2023-09-26 10:05:00,38.79,38.82,38.76,38.78,93494.0,35.1967,35.224,35.1695,35.1877,93494.0
2023-09-26 10:10:00,38.78,38.78,38.65,38.66,75825.0,35.1877,35.1877,35.0697,35.0788,75825.0
2023-09-26 10:15:00,38.66,38.66,38.58,38.61,92889.0,35.0788,35.0788,35.0062,35.0334,92889.0
2023-09-26 10:20:00,38.6,38.71,38.58,38.65,75880.0,35.0243,35.1242,35.0062,35.0697,75880.0
2023-09-26 10:25:00,38.65,38.74,38.61,38.74,62118.0,35.0697,35.1514,35.0334,35.1514,62118.0
2023-09-26 10:30:00,38.74,38.78,38.73,38.75,70707.0,35.1514,35.1877,35.1423,35.1605,70707.0
2023-09-26 10:35:00,38.75,38.83,38.72,38.8,112439.0,35.1605,35.233,35.1332,35.2058,112439.0
2023-09-26 10:40:00,38.8,38.87,38.79,38.86,72443.0,35.2058,35.2693,35.1967,35.2603,72443.0
2023-09-26 10:45:00,38.86,38.87,38.82,38.87,101646.0,35.2603,35.2693,35.224,35.2693,101646.0
2023-09-26 10:50:00,38.87,38.88,38.81,38.83,84694.0,35.2693,35.2784,35.2149,35.233,84694.0
2023-09-26 10:55:00,38.83,38.84,38.79,38.83,52484.0,35.233,35.2421,35.1967,35.233,52484.0
2023-09-26 11:00:00,38.83,38.84,38.8,38.82,22724.0,35.233,35.2421,35.2058,35.224,22724.0
2023-09-26 11:05:00,38.81,38.81,38.73,38.76,34813.0,35.2149,35.2149,35.1423,35.1695,34813.0
2023-09-26 11:10:00,38.76,38.83,38.74,38.82,26780.0,35.1695,35.233,35.1514,35.224,26780.0
2023-09-26 11:15:00,38.82,38.82,38.77,38.77,20350.0,35.224,35.224,35.1786,35.1786,20350.0
2023-09-26 11:20:00,38.77,38.77,38.74,38.77,16703.0,35.1786,35.1786,35.1514,35.1786,16703.0
2023-09-26 11:25:00,38.76,38.77,38.73,38.76,22738.0,35.1695,35.1786,35.1423,35.1695,22738.0
2023-09-26 11:30:00,38.75,38.77,38.69,38.73,108950.0,35.1605,35.1786,35.106,35.1423,108950.0
2023-09-26 11:35:00,38.74,38.78,38.73,38.75,101772.0,35.1514,35.1877,35.1423,35.1605,101772.0
2023-09-26 11:40:00,38.75,38.75,38.71,38.73,46699.0,35.1605,35.1605,35.1242,35.1423,46699.0
2023-09-26 11:45:00,38.73,38.74,38.69,38.73,52145.0,35.1423,35.1514,35.106,35.1423,52145.0
2023-09-26 11:50:00,38.73,38.78,38.72,38.76,44004.0,35.1423,35.1877,35.1332,35.1695,44004.0
2023-09-26 11:55:00,38.75,38.81,38.75,38.8,26392.0,35.1605,35.2149,35.1605,35.2058,26392.0
2023-09-26 12:00:00,38.8,38.82,38.78,38.79,32303.0,35.2058,35.224,35.1877,35.1967,32303.0
2023-09-26 12:05:00,38.8,38.87,38.8,38.87,76937.0,35.2058,35.2693,35.2058,35.2693,76937.0
2023-09-26 12:10:00,38.87,38.88,38.84,38.84,31233.0,35.2693,35.2784,35.2421,35.2421,31233.0
2023-09-26 12:15:00,38.85,38.87,38.84,38.84,67448.0,35.2512,35.2693,35.2421,35.2421,67448.0
2023-09-26 12:20:00,38.84,38.85,38.82,38.85,78380.0,35.2421,35.2512,35.224,35.2512,78380.0
2023-09-26 12:25:00,38.85,38.86,38.82,38.84,60543.0,35.2512,35.2603,35.224,35.2421,60543.0
2023-09-26 12:30:00,38.83,38.84,38.79,38.8,62006.0,35.233,35.2421,35.1967,35.2058,62006.0
2023-09-26 12:35:00,38.8,38.84,38.79,38.82,86796.0,35.2058,35.2421,35.1967,35.224,86796.0
2023-09-26 12:40:00,38.82,38.84,38.81,38.84,37733.0,35.224,35.2421,35.2149,35.2421,37733.0
2023-09-26 12:45:00,38.84,38.84,38.81,38.82,38101.0,35.2421,35.2421,35.2149,35.224,38101.0
2023-09-26 12:50:00,38.82,38.83,38.8,38.8,31462.0,35.224,35.233,35.2058,35.2058,31462.0
2023-09-26 12:55:00,38.81,38.83,38.79,38.8,41516.0,35.2149,35.233,35.1967,35.2058,41516.0
2023-09-26 13:00:00,38.8,38.8,38.77,38.79,45494.0,35.2058,35.2058,35.1786,35.1967,45494.0
2023-09-26 13:05:00,38.79,38.79,38.7,38.76,49247.0,35.1967,35.1967,35.1151,35.1695,49247.0
2023-09-26 13:10:00,38.76,38.81,38.74,38.79,37258.0,35.1695,35.2149,35.1514,35.1967,37258.0
2023-09-26 13:15:00,38.79,38.81,38.77,38.77,45450.0,35.1967,35.2149,35.1786,35.1786,45450.0
2023-09-26 13:20:00,38.77,38.78,38.76,38.77,33534.0,35.1786,35.1877,35.1695,35.1786,33534.0
2023-09-26 13:25:00,38.76,38.77,38.73,38.74,47342.0,35.1695,35.1786,35.1423,35.1514,47342.0
2023-09-26 13:30:00,38.73,38.75,38.71,38.71,43568.0,35.1423,35.1605,35.1242,35.1242,43568.0
2023-09-26 13:35:00,38.71,38.72,38.66,38.66,41944.0,35.1242,35.1332,35.0788,35.0788,41944.0
2023-09-26 13:40:00,38.66,38.67,38.64,38.65,22467.0,35.0788,35.0879,35.0606,35.0697,22467.0
2023-09-26 13:45:00,38.65,38.67,38.64,38.66,43140.0,35.0697,35.0879,35.0606,35.0788,43140.0
2023-09-26 13:50:00,38.66,38.71,38.65,38.69,64651.0,35.0788,35.1242,35.0697,35.106,64651.0
2023-09-26 13:55:00,38.69,38.72,38.68,38.72,108219.0,35.106,35.1332,35.0969,35.1332,108219.0
2023-09-26 14:00:00,38.72,38.72,38.67,38.7,53421.0,35.1332,35.1332,35.0879,35.1151,53421.0
2023-09-26 14:05:00,38.7,38.7,38.62,38.62,53382.0,35.1151,35.1151,35.0425,35.0425,53382.0
2023-09-26 14:10:00,38.63,38.63,38.59,38.62,66427.0,35.0516,35.0516,35.0153,35.0425,66427.0
2023-09-26 14:15:00,38.61,38.62,38.59,38.59,58607.0,35.0334,35.0425,35.0153,35.0153,58607.0
2023-09-26 14:20:00,38.59,38.62,38.58,38.62,62075.0,35.0153,35.0425,35.0062,35.0425,62075.0
2023-09-26 14:25:00,38.62,38.62,38.58,38.59,74022.0,35.0425,35.0425,35.0062,35.0153,74022.0
2023-09-26 14:30:00,38.58,38.6,38.56,38.59,35564.0,35.0062,35.0243,34.9881,35.0153,35564.0
2023-09-26 14:35:00,38.59,38.59,38.55,38.55,34403.0,35.0153,35.0153,34.979,34.979,34403.0
2023-09-26 14:40:00,38.56,38.57,38.53,38.54,54109.0,34.9881,34.9971,34.9608,34.9699,54109.0
2023-09-26 14:45:00,38.54,38.56,38.54,38.55,49981.0,34.9699,34.9881,34.9699,34.979,49981.0
2023-09-26 14:50:00,38.55,38.58,38.53,38.55,94099.0,34.979,35.0062,34.9608,34.979,94099.0
2023-09-26 14:55:00,38.55,38.57,38.54,38.57,54053.0,34.979,34.9971,34.9699,34.9971,54053.0
2023-09-26 15:00:00,38.57,38.59,38.55,38.56,48325.0,34.9971,35.0153,34.979,34.9881,48325.0
2023-09-26 15:05:00,38.56,38.6,38.56,38.59,34080.0,34.9881,35.0243,34.9881,35.0153,34080.0
2023-09-26 15:10:00,38.59,38.6,38.58,38.58,58176.0,35.0153,35.0243,35.0062,35.0062,58176.0
2023-09-26 15:15:00,38.59,38.59,38.55,38.57,60861.0,35.0153,35.0153,34.979,34.9971,60861.0
2023-09-26 15:20:00,38.57,38.58,38.56,38.57,40482.0,34.9971,35.0062,34.9881,34.9971,40482.0
2023-09-26 15:25:00,38.57,38.58,38.55,38.58,72290.0,34.9971,35.0062,34.979,35.0062,72290.0
2023-09-26 15:30:00,38.58,38.6,38.57,38.59,69424.0,35.0062,35.0243,34.9971,35.0153,69424.0
2023-09-26 15:35:00,38.59,38.67,38.58,38.66,97499.0,35.0153,35.0879,35.0062,35.0788,97499.0
2023-09-26 15:40:00,38.66,38.67,38.61,38.62,80829.0,35.0788,35.0879,35.0334,35.0425,80829.0
2023-09-26 15:45:00,38.62,38.62,38.57,38.58,128437.0,35.0425,35.0425,34.9971,35.0062,128437.0
2023-09-26 15:50:00,38.57,38.62,38.54,38.61,195569.0,34.9971,35.0425,34.9699,35.0334,195569.0
2023-09-26 15:55:00,38.61,38.65,38.6,38.62,398401.0,35.0334,35.0697,35.0243,35.0425,398401.0
2023-09-27 09:30:00,38.99,39.03,38.92,39.0,270497.0,35.3782,35.4145,35.3147,35.3873,270497.0
2023-09-27 09:35:00,39.0,39.07,38.96,38.98,131097.0,35.3873,35.4508,35.351,35.3691,131097.0
2023-09-27 09:40:00,38.98,39.03,38.91,39.02,78539.0,35.3691,35.4145,35.3056,35.4054,78539.0
2023-09-27 09:45:00,39.02,39.07,38.99,39.03,197982.0,35.4054,35.4508,35.3782,35.4145,197982.0
2023-09-27 09:50:00,39.02,39.1,39.0,39.1,61211.0,35.4054,35.478,35.3873,35.478,61211.0
2023-09-27 09:55:00,39.1,39.18,39.09,39.17,146074.0,35.478,35.5506,35.469,35.5415,146074.0
2023-09-27 10:00:00,39.17,39.19,39.11,39.16,81699.0,35.5415,35.5597,35.4871,35.5325,81699.0
2023-09-27 10:05:00,39.16,39.19,39.15,39.16,126152.0,35.5325,35.5597,35.5234,35.5325,126152.0
2023-09-27 10:10:00,39.16,39.18,39.1,39.16,202853.0,35.5325,35.5506,35.478,35.5325,202853.0
2023-09-27 10:15:00,39.16,39.17,39.11,39.15,208089.0,35.5325,35.5415,35.4871,35.5234,208089.0
2023-09-27 10:20:00,39.15,39.21,39.14,39.21,148827.0,35.5234,35.5778,35.5143,35.5778,148827.0
2023-09-27 10:25:00,39.21,39.22,39.13,39.15,89069.0,35.5778,35.5869,35.5053,35.5234,89069.0
2023-09-27 10:30:00,39.16,39.18,39.11,39.18,122573.0,35.5325,35.5506,35.4871,35.5506,122573.0
2023-09-27 10:35:00,39.17,39.21,39.17,39.19,69299.0,35.5415,35.5778,35.5415,35.5597,69299.0
2023-09-27 10:40:00,39.19,39.24,39.16,39.24,66859.0,35.5597,35.6051,35.5325,35.6051,66859.0
2023-09-27 10:45:00,39.23,39.24,39.13,39.2,114225.0,35.596,35.6051,35.5053,35.5688,114225.0
2023-09-27 10:50:00,39.2,39.22,39.07,39.08,147556.0,35.5688,35.5869,35.4508,35.4599,147556.0
2023-09-27 10:55:00,39.08,39.11,39.07,39.07,59425.0,35.4599,35.4871,35.4508,35.4508,59425.0
2023-09-27 11:00:00,39.07,39.2,39.06,39.19,88107.0,35.4508,35.5688,35.4417,35.5597,88107.0
2023-09-27 11:05:00,39.19,39.21,39.16,39.21,64907.0,35.5597,35.5778,35.5325,35.5778,64907.0
2023-09-27 11:10:00,39.21,39.21,39.17,39.19,75257.0,35.5778,35.5778,35.5415,35.5597,75257.0
2023-09-27 11:15:00,39.19,39.24,39.18,39.22,72271.0,35.5597,35.6051,35.5506,35.5869,72271.0
2023-09-27 11:20:00,39.21,39.24,39.2,39.23,115079.0,35.5778,35.6051,35.5688,35.596,115079.0
2023-09-27 11:25:00,39.22,39.26,39.21,39.25,114163.0,35.5869,35.6232,35.5778,35.6141,114163.0
2023-09-27 11:30:00,39.24,39.26,39.2,39.25,180534.0,35.6051,35.6232,35.5688,35.6141,180534.0
2023-09-27 11:35:00,39.25,39.29,39.24,39.25,79511.0,35.6141,35.6504,35.6051,35.6141,79511.0
2023-09-27 11:40:00,39.25,39.26,39.24,39.25,68080.0,35.6141,35.6232,35.6051,35.6141,68080.0
2023-09-27 11:45:00,39.26,39.27,39.24,39.27,59996.0,35.6232,35.6323,35.6051,35.6323,59996.0
2023-09-27 11:50:00,39.27,39.29,39.27,39.29,48249.0,35.6323,35.6504,35.6323,35.6504,48249.0
2023-09-27 11:55:00,39.29,39.35,39.23,39.34,234914.0,35.6504,35.7049,35.596,35.6958,234914.0
2023-09-27 12:00:00,39.34,39.37,39.3,39.3,63764.0,35.6958,35.723,35.6595,35.6595,63764.0
2023-09-27 12:05:00,39.3,39.33,39.26,39.29,65079.0,35.6595,35.6867,35.6232,35.6504,65079.0
2023-09-27 12:10:00,39.29,39.32,39.27,39.27,57072.0,35.6504,35.6777,35.6323,35.6323,57072.0
2023-09-27 12:15:00,39.27,39.29,39.26,39.27,47057.0,35.6323,35.6504,35.6232,35.6323,47057.0
2023-09-27 12:20:00,39.27,39.27,39.24,39.26,51694.0,35.6323,35.6323,35.6051,35.6232,51694.0
2023-09-27 12:25:00,39.26,39.27,39.22,39.24,54231.0,35.6232,35.6323,35.5869,35.6051,54231.0
2023-09-27 12:30:00,39.23,39.28,39.21,39.27,95231.0,35.596,35.6414,35.5778,35.6323,95231.0
2023-09-27 12:35:00,39.27,39.28,39.26,39.27,35185.0,35.6323,35.6414,35.6232,35.6323,35185.0
2023-09-27 12:40:00,39.28,39.33,39.27,39.33,52303.0,35.6414,35.6867,35.6323,35.6867,52303.0
2023-09-27 12:45:00,39.33,39.36,39.32,39.35,39181.0,35.6867,35.7139,35.6777,35.7049,39181.0
2023-09-27 12:50:00,39.36,39.36,39.31,39.33,89487.0,35.7139,35.7139,35.6686,35.6867,89487.0
2023-09-27 12:55:00,39.33,39.34,39.3,39.32,98629.0,35.6867,35.6958,35.6595,35.6777,98629.0
2023-09-27 13:00:00,39.32,39.35,39.31,39.34,30141.0,35.6777,35.7049,35.6686,35.6958,30141.0
2023-09-27 13:05:00,39.34,39.34,39.32,39.33,76527.0,35.6958,35.6958,35.6777,35.6867,76527.0
2023-09-27 13:10:00,39.33,39.33,39.25,39.27,116370.0,35.6867,35.6867,35.6141,35.6323,116370.0
2023-09-27 13:15:00,39.27,39.27,39.22,39.23,39763.0,35.6323,35.6323,35.5869,35.596,39763.0
2023-09-27 13:20:00,39.23,39.24,39.17,39.17,50446.0,35.596,35.6051,35.5415,35.5415,50446.0
2023-09-27 13:25:00,39.17,39.18,39.11,39.14,80183.0,35.5415,35.5506,35.4871,35.5143,80183.0
2023-09-27 13:30:00,39.14,39.17,39.11,39.14,118654.0,35.5143,35.5415,35.4871,35.5143,118654.0
2023-09-27 13:35:00,39.15,39.17,39.12,39.14,106933.0,35.5234,35.5415,35.4962,35.5143,106933.0
2023-09-27 13:40:00,39.13,39.15,39.09,39.15,79318.0,35.5053,35.5234,35.469,35.5234,79318.0
2023-09-27 13:45:00,39.15,39.19,39.14,39.17,72198.0,35.5234,35.5597,35.5143,35.5415,72198.0
2023-09-27 13:50:00,39.18,39.23,39.17,39.23,89467.0,35.5506,35.596,35.5415,35.596,89467.0
2023-09-27 13:55:00,39.23,39.23,39.19,39.2,47372.0,35.596,35.596,35.5597,35.5688,47372.0
2023-09-27 14:00:00,39.2,39.21,39.16,39.16,47919.0,35.5688,35.5778,35.5325,35.5325,47919.0
2023-09-27 14:05:00,39.17,39.2,39.14,39.16,76591.0,35.5415,35.5688,35.5143,35.5325,76591.0
2023-09-27 14:10:00,39.16,39.2,39.14,39.18,81986.0,35.5325,35.5688,35.5143,35.5506,81986.0
2023-09-27 14:15:00,39.18,39.19,39.16,39.18,64858.0,35.5506,35.5597,35.5325,35.5506,64858.0
2023-09-27 14:20:00,39.17,39.23,39.17,39.23,45936.0,35.5415,35.596,35.5415,35.596,45936.0
2023-09-27 14:25:00,39.23,39.26,39.21,39.24,78562.0,35.596,35.6232,35.5778,35.6051,78562.0
2023-09-27 14:30:00,39.25,39.33,39.24,39.33,109263.0,35.6141,35.6867,35.6051,35.6867,109263.0
2023-09-27 14:35:00,39.33,39.4,39.32,39.4,61511.0,35.6867,35.7502,35.6777,35.7502,61511.0
2023-09-27 14:40:00,39.4,39.4,39.35,39.36,82669.0,35.7502,35.7502,35.7049,35.7139,82669.0
2023-09-27 14:45:00,39.37,39.38,39.36,39.37,45929.0,35.723,35.7321,35.7139,35.723,45929.0
2023-09-27 14:50:00,39.36,39.37,39.32,39.36,86999.0,35.7139,35.723,35.6777,35.7139,86999.0
2023-09-27 14:55:00,39.35,39.36,39.34,39.35,78165.0,35.7049,35.7139,35.6958,35.7049,78165.0
2023-09-27 15:00:00,39.36,39.4,39.33,39.4,198962.0,35.7139,35.7502,35.6867,35.7502,198962.0
2023-09-27 15:05:00,39.4,39.43,39.38,39.41,106956.0,35.7502,35.7775,35.7321,35.7593,106956.0
2023-09-27 15:10:00,39.41,39.42,39.37,39.37,85874.0,35.7593,35.7684,35.723,35.723,85874.0
2023-09-27 15:15:00,39.38,39.39,39.34,39.35,130617.0,35.7321,35.7412,35.6958,35.7049,130617.0
2023-09-27 15:20:00,39.35,39.4,39.35,39.37,87104.0,35.7049,35.7502,35.7049,35.723,87104.0
2023-09-27 15:25:00,39.37,39.4,39.35,39.37,128265.0,35.723,35.7502,35.7049,35.723,128265.0
2023-09-27 15:30:00,39.37,39.38,39.35,39.38,139645.0,35.723,35.7321,35.7049,35.7321,139645.0
2023-09-27 15:35:00,39.38,39.38,39.32,39.37,146840.0,35.7321,35.7321,35.6777,35.723,146840.0
2023-09-27 15:40:00,39.37,39.37,39.32,39.34,178337.0,35.723,35.723,35.6777,35.6958,178337.0
2023-09-27 15:45:00,39.34,39.36,39.32,39.34,223099.0,35.6958,35.7139,35.6777,35.6958,223099.0
2023-09-27 15:50:00,39.34,39.4,39.34,39.39,453634.0,35.6958,35.7502,35.6958,35.7412,453634.0
2023-09-27 15:55:00,39.39,39.49,39.38,39.48,947116.0,35.7412,35.8319,35.7321,35.8228,947116.0
2023-09-28 09:30:00,39.37,39.52,39.33,39.46,240689.0,35.723,35.8591,35.6867,35.8047,240689.0
2023-09-28 09:35:00,39.47,39.5,39.35,39.47,175961.0,35.8138,35.841,35.7049,35.8138,175961.0
2023-09-28 09:40:00,39.47,39.48,39.32,39.34,117104.0,35.8138,35.8228,35.6777,35.6958,117104.0
2023-09-28 09:45:00,39.34,39.45,39.33,39.4,83737.0,35.6958,35.7956,35.6867,35.7502,83737.0
2023-09-28 09:50:00,39.4,39.48,39.39,39.47,55593.0,35.7502,35.8228,35.7412,35.8138,55593.0
2023-09-28 09:55:00,39.48,39.51,39.44,39.51,94472.0,35.8228,35.8501,35.7865,35.8501,94472.0
2023-09-28 10:00:00,39.5,39.57,39.49,39.52,94416.0,35.841,35.9045,35.8319,35.8591,94416.0
2023-09-28 10:05:00,39.52,39.56,39.48,39.54,43633.0,35.8591,35.8954,35.8228,35.8773,43633.0
2023-09-28 10:10:00,39.53,39.58,39.52,39.56,48644.0,35.8682,35.9136,35.8591,35.8954,48644.0
2023-09-28 10:15:00,39.57,39.6,39.43,39.54,113122.0,35.9045,35.9317,35.7775,35.8773,113122.0
2023-09-28 10:20:00,39.54,39.59,39.53,39.57,67278.0,35.8773,35.9226,35.8682,35.9045,67278.0
2023-09-28 10:25:00,39.57,39.61,39.55,39.59,44958.0,35.9045,35.9408,35.8863,35.9226,44958.0
2023-09-28 10:30:00,39.59,39.6,39.52,39.58,103462.0,35.9226,35.9317,35.8591,35.9136,103462.0
2023-09-28 10:35:00,39.59,39.65,39.58,39.62,55194.0,35.9226,35.9771,35.9136,35.9499,55194.0
2023-09-28 10:40:00,39.62,39.62,39.55,39.6,24145.0,35.9499,35.9499,35.8863,35.9317,24145.0
2023-09-28 10:45:00,39.59,39.62,39.55,39.55,87866.0,35.9226,35.9499,35.8863,35.8863,87866.0
2023-09-28 10:50:00,39.55,39.58,39.53,39.55,134068.0,35.8863,35.9136,35.8682,35.8863,134068.0
2023-09-28 10:55:00,39.54,39.55,39.46,39.48,136296.0,35.8773,35.8863,35.8047,35.8228,136296.0
2023-09-28 11:00:00,39.48,39.57,39.46,39.57,123174.0,35.8228,35.9045,35.8047,35.9045,123174.0
2023-09-28 11:05:00,39.57,39.64,39.56,39.6,112959.0,35.9045,35.968,35.8954,35.9317,112959.0
2023-09-28 11:10:00,39.6,39.62,39.57,39.57,54350.0,35.9317,35.9499,35.9045,35.9045,54350.0
2023-09-28 11:15:00,39.57,39.6,39.56,39.59,65905.0,35.9045,35.9317,35.8954,35.9226,65905.0
2023-09-28 11:20:00,39.59,39.63,39.58,39.63,64606.0,35.9226,35.9589,35.9136,35.9589,64606.0
2023-09-28 11:25:00,39.63,39.66,39.62,39.63,77854.0,35.9589,35.9862,35.9499,35.9589,77854.0
2023-09-28 11:30:00,39.63,39.66,39.59,39.61,126384.0,35.9589,35.9862,35.9226,35.9408,126384.0
2023-09-28 11:35:00,39.61,39.61,39.59,39.59,35570.0,35.9408,35.9408,35.9226,35.9226,35570.0
2023-09-28 11:40:00,39.59,39.64,39.59,39.62,25060.0,35.9226,35.968,35.9226,35.9499,25060.0
2023-09-28 11:45:00,39.62,39.65,39.6,39.61,25525.0,35.9499,35.9771,35.9317,35.9408,25525.0
2023-09-28 11:50:00,39.6,39.66,39.59,39.64,47688.0,35.9317,35.9862,35.9226,35.968,47688.0
2023-09-28 11:55:00,39.64,39.64,39.6,39.64,30729.0,35.968,35.968,35.9317,35.968,30729.0
2023-09-28 12:00:00,39.64,39.64,39.58,39.58,32249.0,35.968,35.968,35.9136,35.9136,32249.0
2023-09-28 12:05:00,39.59,39.6,39.54,39.58,60003.0,35.9226,35.9317,35.8773,35.9136,60003.0
2023-09-28 12:10:00,39.58,39.59,39.55,39.58,22800.0,35.9136,35.9226,35.8863,35.9136,22800.0
2023-09-28 12:15:00,39.59,39.62,39.57,39.61,48875.0,35.9226,35.9499,35.9045,35.9408,48875.0
2023-09-28 12:20:00,39.62,39.62,39.57,39.58,64127.0,35.9499,35.9499,35.9045,35.9136,64127.0
2023-09-28 12:25:00,39.59,39.63,39.58,39.63,57359.0,35.9226,35.9589,35.9136,35.9589,57359.0
2023-09-28 12:30:00,39.63,39.63,39.59,39.59,32507.0,35.9589,35.9589,35.9226,35.9226,32507.0
2023-09-28 12:35:00,39.59,39.61,39.58,39.59,19393.0,35.9226,35.9408,35.9136,35.9226,19393.0
2023-09-28 12:40:00,39.59,39.63,39.58,39.61,24723.0,35.9226,35.9589,35.9136,35.9408,24723.0
2023-09-28 12:45:00,39.61,39.61,39.58,39.59,24078.0,35.9408,35.9408,35.9136,35.9226,24078.0
2023-09-28 12:50:00,39.58,39.59,39.53,39.53,49180.0,35.9136,35.9226,35.8682,35.8682,49180.0
2023-09-28 12:55:00,39.52,39.54,39.5,39.52,51569.0,35.8591,35.8773,35.841,35.8591,51569.0
2023-09-28 13:00:00,39.52,39.55,39.49,39.5,78509.0,35.8591,35.8863,35.8319,35.841,78509.0
2023-09-28 13:05:00,39.49,39.53,39.47,39.52,79356.0,35.8319,35.8682,35.8138,35.8591,79356.0
2023-09-28 13:10:00,39.52,39.53,39.46,39.47,55405.0,35.8591,35.8682,35.8047,35.8138,55405.0
2023-09-28 13:15:00,39.46,39.47,39.42,39.44,18628.0,35.8047,35.8138,35.7684,35.7865,18628.0
2023-09-28 13:20:00,39.43,39.47,39.43,39.44,28520.0,35.7775,35.8138,35.7775,35.7865,28520.0
2023-09-28 13:25:00,39.45,39.45,39.36,39.36,30227.0,35.7956,35.7956,35.7139,35.7139,30227.0
2023-09-28 13:30:00,39.36,39.37,39.28,39.31,79352.0,35.7139,35.723,35.6414,35.6686,79352.0
2023-09-28 13:35:00,39.3,39.35,39.3,39.32,55299.0,35.6595,35.7049,35.6595,35.6777,55299.0
2023-09-28 13:40:00,39.31,39.32,39.26,39.27,43728.0,35.6686,35.6777,35.6232,35.6323,43728.0
2023-09-28 13:45:00,39.26,39.33,39.26,39.3,34456.0,35.6232,35.6867,35.6232,35.6595,34456.0
2023-09-28 13:50:00,39.3,39.3,39.25,39.28,49788.0,35.6595,35.6595,35.6141,35.6414,49788.0
2023-09-28 13:55:00,39.27,39.3,39.26,39.3,31895.0,35.6323,35.6595,35.6232,35.6595,31895.0
2023-09-28 14:00:00,39.3,39.32,39.28,39.31,45758.0,35.6595,35.6777,35.6414,35.6686,45758.0
2023-09-28 14:05:00,39.31,39.34,39.29,39.34,24259.0,35.6686,35.6958,35.6504,35.6958,24259.0
2023-09-28 14:10:00,39.34,39.37,39.33,39.36,49649.0,35.6958,35.723,35.6867,35.7139,49649.0
2023-09-28 14:15:00,39.36,39.39,39.36,39.38,47040.0,35.7139,35.7412,35.7139,35.7321,47040.0
2023-09-28 14:20:00,39.38,39.39,39.35,39.36,21639.0,35.7321,35.7412,35.7049,35.7139,21639.0
2023-09-28 14:25:00,39.36,39.41,39.35,39.38,40796.0,35.7139,35.7593,35.7049,35.7321,40796.0
2023-09-28 14:30:00,39.38,39.4,39.34,39.34,40951.0,35.7321,35.7502,35.6958,35.6958,40951.0
2023-09-28 14:35:00,39.34,39.37,39.32,39.36,53696.0,35.6958,35.723,35.6777,35.7139,53696.0
2023-09-28 14:40:00,39.36,39.41,39.35,39.4,63384.0,35.7139,35.7593,35.7049,35.7502,63384.0
2023-09-28 14:45:00,39.4,39.42,39.39,39.41,55479.0,35.7502,35.7684,35.7412,35.7593,55479.0
2023-09-28 14:50:00,39.41,39.42,39.38,39.41,90178.0,35.7593,35.7684,35.7321,35.7593,90178.0
2023-09-28 14:55:00,39.41,39.43,39.38,39.43,63615.0,35.7593,35.7775,35.7321,35.7775,63615.0
2023-09-28 15:00:00,39.43,39.47,39.42,39.46,75672.0,35.7775,35.8138,35.7684,35.8047,75672.0
2023-09-28 15:05:00,39.47,39.47,39.44,39.45,54963.0,35.8138,35.8138,35.7865,35.7956,54963.0
2023-09-28 15:10:00,39.45,39.46,39.41,39.43,65038.0,35.7956,35.8047,35.7593,35.7775,65038.0
2023-09-28 15:15:00,39.43,39.46,39.42,39.45,59042.0,35.7775,35.8047,35.7684,35.7956,59042.0
2023-09-28 15:20:00,39.45,39.45,39.43,39.45,41886.0,35.7956,35.7956,35.7775,35.7956,41886.0
2023-09-28 15:25:00,39.45,39.46,39.43,39.44,75825.0,35.7956,35.8047,35.7775,35.7865,75825.0
2023-09-28 15:30:00,39.44,39.44,39.38,39.39,75305.0,35.7865,35.7865,35.7321,35.7412,75305.0
2023-09-28 15:35:00,39.39,39.4,39.35,39.36,62867.0,35.7412,35.7502,35.7049,35.7139,62867.0
2023-09-28 15:40:00,39.35,39.39,39.34,39.38,81487.0,35.7049,35.7412,35.6958,35.7321,81487.0
2023-09-28 15:45:00,39.39,39.42,39.37,39.4,150856.0,35.7412,35.7684,35.723,35.7502,150856.0
2023-09-28 15:50:00,39.39,39.41,39.37,39.4,164758.0,35.7412,35.7593,35.723,35.7502,164758.0
2023-09-28 15:55:00,39.39,39.44,39.39,39.43,267825.0,35.7412,35.7865,35.7412,35.7775,267825.0
2023-09-29 09:30:00,39.38,39.47,39.19,39.2,222487.0,35.7321,35.8138,35.5597,35.5688,222487.0
2023-09-29 09:35:00,39.21,39.32,39.19,39.26,185727.0,35.5778,35.6777,35.5597,35.6232,185727.0
2023-09-29 09:40:00,39.26,39.3,39.18,39.26,110412.0,35.6232,35.6595,35.5506,35.6232,110412.0
2023-09-29 09:45:00,39.26,39.27,39.14,39.16,74654.0,35.6232,35.6323,35.5143,35.5325,74654.0
2023-09-29 09:50:00,39.15,39.26,39.11,39.25,65811.0,35.5234,35.6232,35.4871,35.6141,65811.0
2023-09-29 09:55:00,39.25,39.28,39.19,39.22,59750.0,35.6141,35.6414,35.5597,35.5869,59750.0
2023-09-29 10:00:00,39.22,39.29,39.12,39.17,104299.0,35.5869,35.6504,35.4962,35.5415,104299.0
2023-09-29 10:05:00,39.18,39.18,39.06,39.08,77134.0,35.5506,35.5506,35.4417,35.4599,77134.0
2023-09-29 10:10:00,39.08,39.09,38.98,39.01,57128.0,35.4599,35.469,35.3691,35.3964,57128.0
2023-09-29 10:15:00,39.01,39.05,38.96,39.01,54797.0,35.3964,35.4327,35.351,35.3964,54797.0
2023-09-29 10:20:00,39.02,39.03,38.95,38.96,68491.0,35.4054,35.4145,35.3419,35.351,68491.0
2023-09-29 10:25:00,38.96,39.04,38.95,39.0,66185.0,35.351,35.4236,35.3419,35.3873,66185.0
2023-09-29 10:30:00,39.0,39.02,38.95,38.99,116846.0,35.3873,35.4054,35.3419,35.3782,116846.0
2023-09-29 10:35:00,39.0,39.03,38.98,39.02,95316.0,35.3873,35.4145,35.3691,35.4054,95316.0
2023-09-29 10:40:00,39.01,39.04,38.96,38.98,49663.0,35.3964,35.4236,35.351,35.3691,49663.0
2023-09-29 10:45:00,38.98,39.01,38.96,38.98,88780.0,35.3691,35.3964,35.351,35.3691,88780.0
2023-09-29 10:50:00,38.98,39.03,38.95,39.02,81998.0,35.3691,35.4145,35.3419,35.4054,81998.0
2023-09-29 10:55:00,39.02,39.03,38.95,38.96,26744.0,35.4054,35.4145,35.3419,35.351,26744.0
2023-09-29 11:00:00,38.97,39.0,38.88,38.89,73824.0,35.3601,35.3873,35.2784,35.2875,73824.0
2023-09-29 11:05:00,38.9,38.97,38.87,38.96,122394.0,35.2966,35.3601,35.2693,35.351,122394.0
2023-09-29 11:10:00,38.96,39.04,38.96,39.02,60986.0,35.351,35.4236,35.351,35.4054,60986.0
2023-09-29 11:15:00,39.02,39.03,38.98,38.98,48090.0,35.4054,35.4145,35.3691,35.3691,48090.0
2023-09-29 11:20:00,38.97,39.15,38.96,39.15,83771.0,35.3601,35.5234,35.351,35.5234,83771.0
2023-09-29 11:25:00,39.15,39.16,39.01,39.02,62198.0,35.5234,35.5325,35.3964,35.4054,62198.0
2023-09-29 11:30:00,39.01,39.07,38.9,38.93,225041.0,35.3964,35.4508,35.2966,35.3238,225041.0
2023-09-29 11:35:00,38.94,38.98,38.9,38.97,51223.0,35.3329,35.3691,35.2966,35.3601,51223.0
2023-09-29 11:40:00,38.96,38.99,38.94,38.96,15939.0,35.351,35.3782,35.3329,35.351,15939.0
2023-09-29 11:45:00,38.96,38.96,38.9,38.93,46406.0,35.351,35.351,35.2966,35.3238,46406.0
2023-09-29 11:50:00,38.92,38.93,38.86,38.89,34975.0,35.3147,35.3238,35.2603,35.2875,34975.0
2023-09-29 11:55:00,38.9,38.93,38.88,38.93,16476.0,35.2966,35.3238,35.2784,35.3238,16476.0
2023-09-29 12:00:00,38.94,38.95,38.9,38.95,34399.0,35.3329,35.3419,35.2966,35.3419,34399.0
2023-09-29 12:05:00,38.96,39.03,38.95,39.02,45624.0,35.351,35.4145,35.3419,35.4054,45624.0
2023-09-29 12:10:00,39.02,39.05,38.95,38.96,41387.0,35.4054,35.4327,35.3419,35.351,41387.0
2023-09-29 12:15:00,38.96,39.03,38.95,39.03,32987.0,35.351,35.4145,35.3419,35.4145,32987.0
2023-09-29 12:20:00,39.03,39.07,39.02,39.04,25519.0,35.4145,35.4508,35.4054,35.4236,25519.0
2023-09-29 12:25:00,39.05,39.09,39.04,39.09,148979.0,35.4327,35.469,35.4236,35.469,148979.0
2023-09-29 12:30:00,39.08,39.08,39.04,39.08,36865.0,35.4599,35.4599,35.4236,35.4599,36865.0
2023-09-29 12:35:00,39.08,39.11,39.07,39.08,86820.0,35.4599,35.4871,35.4508,35.4599,86820.0
2023-09-29 12:40:00,39.08,39.1,39.02,39.03,81545.0,35.4599,35.478,35.4054,35.4145,81545.0
2023-09-29 12:45:00,39.03,39.06,38.96,38.98,40975.0,35.4145,35.4417,35.351,35.3691,40975.0
2023-09-29 12:50:00,38.98,39.0,38.95,38.96,51601.0,35.3691,35.3873,35.3419,35.351,51601.0
2023-09-29 12:55:00,38.96,39.0,38.95,38.98,32465.0,35.351,35.3873,35.3419,35.3691,32465.0
2023-09-29 13:00:00,38.98,38.99,38.9,38.95,39392.0,35.3691,35.3782,35.2966,35.3419,39392.0
2023-09-29 13:05:00,38.95,38.95,38.88,38.9,25305.0,35.3419,35.3419,35.2784,35.2966,25305.0
2023-09-29 13:10:00,38.89,38.91,38.88,38.91,26349.0,35.2875,35.3056,35.2784,35.3056,26349.0
2023-09-29 13:15:00,38.91,38.94,38.89,38.94,22041.0,35.3056,35.3329,35.2875,35.3329,22041.0
2023-09-29 13:20:00,38.93,38.95,38.91,38.93,29202.0,35.3238,35.3419,35.3056,35.3238,29202.0
2023-09-29 13:25:00,38.93,38.96,38.93,38.96,38788.0,35.3238,35.351,35.3238,35.351,38788.0
2023-09-29 13:30:00,38.96,38.97,38.92,38.92,24952.0,35.351,35.3601,35.3147,35.3147,24952.0
2023-09-29 13:35:00,38.93,38.94,38.9,38.91,30805.0,35.3238,35.3329,35.2966,35.3056,30805.0
2023-09-29 13:40:00,38.91,38.93,38.89,38.93,43758.0,35.3056,35.3238,35.2875,35.3238,43758.0
2023-09-29 13:45:00,38.94,38.95,38.86,38.86,25273.0,35.3329,35.3419,35.2603,35.2603,25273.0
2023-09-29 13:50:00,38.86,38.88,38.82,38.86,40956.0,35.2603,35.2784,35.224,35.2603,40956.0
2023-09-29 13:55:00,38.86,38.88,38.83,38.84,26282.0,35.2603,35.2784,35.233,35.2421,26282.0
2023-09-29 14:00:00,38.84,38.85,38.81,38.84,30156.0,35.2421,35.2512,35.2149,35.2421,30156.0
2023-09-29 14:05:00,38.84,38.87,38.82,38.83,35994.0,35.2421,35.2693,35.224,35.233,35994.0
2023-09-29 14:10:00,38.83,38.84,38.8,38.82,22704.0,35.233,35.2421,35.2058,35.224,22704.0
2023-09-29 14:15:00,38.82,38.85,38.8,38.83,48622.0,35.224,35.2512,35.2058,35.233,48622.0
2023-09-29 14:20:00,38.83,38.86,38.8,38.85,72061.0,35.233,35.2603,35.2058,35.2512,72061.0
2023-09-29 14:25:00,38.84,38.87,38.79,38.8,73713.0,35.2421,35.2693,35.1967,35.2058,73713.0
2023-09-29 14:30:00,38.8,38.8,38.74,38.79,88956.0,35.2058,35.2058,35.1514,35.1967,88956.0
2023-09-29 14:35:00,38.78,38.8,38.77,38.79,48410.0,35.1877,35.2058,35.1786,35.1967,48410.0
2023-09-29 14:40:00,38.79,38.84,38.77,38.83,47823.0,35.1967,35.2421,35.1786,35.233,47823.0
2023-09-29 14:45:00,38.82,38.83,38.79,38.8,32065.0,35.224,35.233,35.1967,35.2058,32065.0
2023-09-29 14:50:00,38.8,38.83,38.8,38.82,71196.0,35.2058,35.233,35.2058,35.224,71196.0
2023-09-29 14:55:00,38.82,38.91,38.81,38.91,82239.0,35.224,35.3056,35.2149,35.3056,82239.0
2023-09-29 15:00:00,38.91,38.93,38.79,38.8,115805.0,35.3056,35.3238,35.1967,35.2058,115805.0
2023-09-29 15:05:00,38.81,38.87,38.8,38.84,62903.0,35.2149,35.2693,35.2058,35.2421,62903.0
2023-09-29 15:10:00,38.84,38.89,38.83,38.87,25031.0,35.2421,35.2875,35.233,35.2693,25031.0
2023-09-29 15:15:00,38.87,38.89,38.85,38.86,40852.0,35.2693,35.2875,35.2512,35.2603,40852.0
2023-09-29 15:20:00,38.86,38.86,38.81,38.82,43633.0,35.2603,35.2603,35.2149,35.224,43633.0
2023-09-29 15:25:00,38.82,38.85,38.78,38.84,98404.0,35.224,35.2512,35.1877,35.2421,98404.0
2023-09-29 15:30:00,38.84,38.85,38.75,38.79,537597.0,35.2421,35.2512,35.1605,35.1967,537597.0
2023-09-29 15:35:00,38.79,38.82,38.77,38.79,141933.0,35.1967,35.224,35.1786,35.1967,141933.0
2023-09-29 15:40:00,38.78,38.78,38.73,38.75,184290.0,35.1877,35.1877,35.1423,35.1605,184290.0
2023-09-29 15:45:00,38.74,38.78,38.72,38.77,274683.0,35.1514,35.1877,35.1332,35.1786,274683.0
2023-09-29 15:50:00,38.77,38.86,38.75,38.81,308699.0,35.1786,35.2603,35.1605,35.2149,308699.0
2023-09-29 15:55:00,38.81,38.81,38.69,38.72,680414.0,35.2149,35.2149,35.106,35.1332,680414.0
2023-10-02 09:30:00,38.71,38.74,38.6,38.66,127480.0,35.1242,35.1514,35.0243,35.0788,127480.0
2023-10-02 09:35:00,38.66,38.7,38.52,38.53,243933.0,35.0788,35.1151,34.9518,34.9608,243933.0
2023-10-02 09:40:00,38.52,38.54,38.4,38.41,220753.0,34.9518,34.9699,34.8429,34.852,220753.0
2023-10-02 09:45:00,38.4,38.4,38.2,38.2,214058.0,34.8429,34.8429,34.6614,34.6614,214058.0
2023-10-02 09:50:00,38.2,38.22,38.01,38.1,257573.0,34.6614,34.6796,34.489,34.5707,257573.0
2023-10-02 09:55:00,38.09,38.2,38.05,38.19,124690.0,34.5616,34.6614,34.5253,34.6523,124690.0
2023-10-02 10:00:00,38.19,38.25,38.12,38.2,287329.0,34.6523,34.7068,34.5888,34.6614,287329.0
2023-10-02 10:05:00,38.19,38.2,38.01,38.02,233464.0,34.6523,34.6614,34.489,34.4981,233464.0
2023-10-02 10:10:00,38.01,38.07,37.93,37.94,114288.0,34.489,34.5434,34.4164,34.4255,114288.0
2023-10-02 10:15:00,37.94,38.0,37.93,37.94,105084.0,34.4255,34.4799,34.4164,34.4255,105084.0
2023-10-02 10:20:00,37.94,38.0,37.85,37.88,228544.0,34.4255,34.4799,34.3438,34.371,228544.0
2023-10-02 10:25:00,37.88,37.89,37.73,37.76,245584.0,34.371,34.3801,34.2349,34.2622,245584.0
2023-10-02 10:30:00,37.76,37.84,37.73,37.83,128910.0,34.2622,34.3348,34.2349,34.3257,128910.0
2023-10-02 10:35:00,37.83,37.83,37.75,37.82,86915.0,34.3257,34.3257,34.2531,34.3166,86915.0
2023-10-02 10:40:00,37.82,37.83,37.7,37.8,79457.0,34.3166,34.3257,34.2077,34.2985,79457.0
2023-10-02 10:45:00,37.8,37.83,37.68,37.68,68042.0,34.2985,34.3257,34.1896,34.1896,68042.0
2023-10-02 10:50:00,37.69,37.73,37.65,37.66,105055.0,34.1986,34.2349,34.1624,34.1714,105055.0
2023-10-02 10:55:00,37.66,37.75,37.65,37.74,55833.0,34.1714,34.2531,34.1624,34.244,55833.0
2023-10-02 11:00:00,37.73,37.89,37.73,37.82,214404.0,34.2349,34.3801,34.2349,34.3166,214404.0
2023-10-02 11:05:00,37.82,37.83,37.76,37.82,194318.0,34.3166,34.3257,34.2622,34.3166,194318.0
2023-10-02 11:10:00,37.81,37.83,37.75,37.77,137236.0,34.3075,34.3257,34.2531,34.2712,137236.0
2023-10-02 11:15:00,37.77,37.8,37.73,37.76,93098.0,34.2712,34.2985,34.2349,34.2622,93098.0
2023-10-02 11:20:00,37.76,37.87,37.75,37.81,51722.0,34.2622,34.362,34.2531,34.3075,51722.0
2023-10-02 11:25:00,37.81,37.82,37.77,37.8,34575.0,34.3075,34.3166,34.2712,34.2985,34575.0
2023-10-02 11:30:00,37.79,37.83,37.75,37.8,50901.0,34.2894,34.3257,34.2531,34.2985,50901.0
2023-10-02 11:35:00,37.8,37.8,37.72,37.77,55237.0,34.2985,34.2985,34.2259,34.2712,55237.0
2023-10-02 11:40:00,37.77,37.81,37.73,37.77,58257.0,34.2712,34.3075,34.2349,34.2712,58257.0
2023-10-02 11:45:00,37.78,37.8,37.76,37.77,73486.0,34.2803,34.2985,34.2622,34.2712,73486.0
2023-10-02 11:50:00,37.77,37.77,37.7,37.7,53177.0,34.2712,34.2712,34.2077,34.2077,53177.0
2023-10-02 11:55:00,37.7,37.72,37.66,37.7,36586.0,34.2077,34.2259,34.1714,34.2077,36586.0
2023-10-02 12:00:00,37.7,37.77,37.69,37.76,63291.0,34.2077,34.2712,34.1986,34.2622,63291.0
2023-10-02 12:05:00,37.76,37.76,37.67,37.68,93746.0,34.2622,34.2622,34.1805,34.1896,93746.0
2023-10-02 12:10:00,37.69,37.77,37.68,37.75,56376.0,34.1986,34.2712,34.1896,34.2531,56376.0
2023-10-02 12:15:00,37.75,37.76,37.7,37.71,61743.0,34.2531,34.2622,34.2077,34.2168,61743.0
2023-10-02 12:20:00,37.71,37.77,37.69,37.76,117768.0,34.2168,34.2712,34.1986,34.2622,117768.0
2023-10-02 12:25:00,37.76,37.78,37.74,37.77,99475.0,34.2622,34.2803,34.244,34.2712,99475.0
2023-10-02 12:30:00,37.76,37.81,37.74,37.78,54909.0,34.2622,34.3075,34.244,34.2803,54909.0
2023-10-02 12:35:00,37.77,37.78,37.74,37.77,69820.0,34.2712,34.2803,34.244,34.2712,69820.0
2023-10-02 12:40:00,37.77,37.8,37.76,37.79,64963.0,34.2712,34.2985,34.2622,34.2894,64963.0
2023-10-02 12:45:00,37.78,37.8,37.73,37.74,90380.0,34.2803,34.2985,34.2349,34.244,90380.0
2023-10-02 12:50:00,37.73,37.79,37.73,37.77,46713.0,34.2349,34.2894,34.2349,34.2712,46713.0
2023-10-02 12:55:00,37.76,37.79,37.75,37.77,23797.0,34.2622,34.2894,34.2531,34.2712,23797.0
2023-10-02 13:00:00,37.78,37.82,37.78,37.8,22357.0,34.2803,34.3166,34.2803,34.2985,22357.0
2023-10-02 13:05:00,37.8,37.82,37.78,37.8,39354.0,34.2985,34.3166,34.2803,34.2985,39354.0
2023-10-02 13:10:00,37.8,37.81,37.78,37.79,20340.0,34.2985,34.3075,34.2803,34.2894,20340.0
2023-10-02 13:15:00,37.79,37.85,37.78,37.84,33644.0,34.2894,34.3438,34.2803,34.3348,33644.0
2023-10-02 13:20:00,37.84,37.86,37.8,37.82,42485.0,34.3348,34.3529,34.2985,34.3166,42485.0
2023-10-02 13:25:00,37.81,37.86,37.8,37.83,37872.0,34.3075,34.3529,34.2985,34.3257,37872.0
2023-10-02 13:30:00,37.84,37.85,37.79,37.8,38484.0,34.3348,34.3438,34.2894,34.2985,38484.0
2023-10-02 13:35:00,37.79,37.8,37.77,37.77,37839.0,34.2894,34.2985,34.2712,34.2712,37839.0
2023-10-02 13:40:00,37.77,37.82,37.76,37.8,32948.0,34.2712,34.3166,34.2622,34.2985,32948.0
2023-10-02 13:45:00,37.79,37.81,37.78,37.8,12973.0,34.2894,34.3075,34.2803,34.2985,12973.0
2023-10-02 13:50:00,37.8,37.82,37.8,37.81,18952.0,34.2985,34.3166,34.2985,34.3075,18952.0
2023-10-02 13:55:00,37.81,37.82,37.75,37.76,39847.0,34.3075,34.3166,34.2531,34.2622,39847.0
2023-10-02 14:00:00,37.76,37.77,37.7,37.71,25926.0,34.2622,34.2712,34.2077,34.2168,25926.0
2023-10-02 14:05:00,37.7,37.76,37.7,37.76,27273.0,34.2077,34.2622,34.2077,34.2622,27273.0
2023-10-02 14:10:00,37.75,37.82,37.75,37.81,23470.0,34.2531,34.3166,34.2531,34.3075,23470.0
2023-10-02 14:15:00,37.82,37.82,37.77,37.77,21319.0,34.3166,34.3166,34.2712,34.2712,21319.0
2023-10-02 14:20:00,37.77,37.77,37.72,37.73,22016.0,34.2712,34.2712,34.2259,34.2349,22016.0
2023-10-02 14:25:00,37.73,37.73,37.69,37.7,45959.0,34.2349,34.2349,34.1986,34.2077,45959.0
2023-10-02 14:30:00,37.69,37.71,37.68,37.69,50661.0,34.1986,34.2168,34.1896,34.1986,50661.0
2023-10-02 14:35:00,37.7,37.72,37.67,37.67,40070.0,34.2077,34.2259,34.1805,34.1805,40070.0
2023-10-02 14:40:00,37.67,37.68,37.64,37.65,34789.0,34.1805,34.1896,34.1533,34.1624,34789.0
2023-10-02 14:45:00,37.65,37.68,37.65,37.66,42670.0,34.1624,34.1896,34.1624,34.1714,42670.0
2023-10-02 14:50:00,37.67,37.7,37.66,37.69,43956.0,34.1805,34.2077,34.1714,34.1986,43956.0
2023-10-02 14:55:00,37.68,37.7,37.65,37.68,48980.0,34.1896,34.2077,34.1624,34.1896,48980.0
2023-10-02 15:00:00,37.68,37.69,37.61,37.63,61223.0,34.1896,34.1986,34.1261,34.1442,61223.0
2023-10-02 15:05:00,37.63,37.7,37.61,37.7,53725.0,34.1442,34.2077,34.1261,34.2077,53725.0
2023-10-02 15:10:00,37.69,37.71,37.66,37.68,54542.0,34.1986,34.2168,34.1714,34.1896,54542.0
2023-10-02 15:15:00,37.68,37.73,37.67,37.7,45829.0,34.1896,34.2349,34.1805,34.2077,45829.0
2023-10-02 15:20:00,37.69,37.74,37.68,37.74,51984.0,34.1986,34.244,34.1896,34.244,51984.0
2023-10-02 15:25:00,37.74,37.75,37.71,37.72,45172.0,34.244,34.2531,34.2168,34.2259,45172.0
2023-10-02 15:30:00,37.72,37.75,37.69,37.73,68596.0,34.2259,34.2531,34.1986,34.2349,68596.0
2023-10-02 15:35:00,37.73,37.76,37.7,37.76,92929.0,34.2349,34.2622,34.2077,34.2622,92929.0
2023-10-02 15:40:00,37.76,37.79,37.74,37.76,112191.0,34.2622,34.2894,34.244,34.2622,112191.0
2023-10-02 15:45:00,37.76,37.77,37.71,37.74,148090.0,34.2622,34.2712,34.2168,34.244,148090.0
2023-10-02 15:50:00,37.74,37.78,37.73,37.77,227922.0,34.244,34.2803,34.2349,34.2712,227922.0
2023-10-02 15:55:00,37.78,37.83,37.78,37.82,521172.0,34.2803,34.3257,34.2803,34.3166,521172.0
2023-10-03 09:30:00,37.49,37.64,37.49,37.61,285889.0,34.0172,34.1533,34.0172,34.1261,285889.0
2023-10-03 09:35:00,37.61,37.64,37.49,37.59,151936.0,34.1261,34.1533,34.0172,34.1079,151936.0
2023-10-03 09:40:00,37.6,37.6,37.48,37.55,273408.0,34.117,34.117,34.0081,34.0716,273408.0
2023-10-03 09:45:00,37.54,37.7,37.49,37.67,162598.0,34.0625,34.2077,34.0172,34.1805,162598.0
2023-10-03 09:50:00,37.67,37.68,37.58,37.61,63904.0,34.1805,34.1896,34.0988,34.1261,63904.0
2023-10-03 09:55:00,37.61,37.61,37.51,37.54,33974.0,34.1261,34.1261,34.0353,34.0625,33974.0
2023-10-03 10:00:00,37.53,37.53,37.36,37.4,193305.0,34.0535,34.0535,33.8992,33.9355,193305.0
2023-10-03 10:05:00,37.4,37.5,37.39,37.48,72317.0,33.9355,34.0262,33.9264,34.0081,72317.0
2023-10-03 10:10:00,37.48,37.61,37.48,37.56,111431.0,34.0081,34.1261,34.0081,34.0807,111431.0
2023-10-03 10:15:00,37.55,37.55,37.4,37.41,100563.0,34.0716,34.0716,33.9355,33.9446,100563.0
2023-10-03 10:20:00,37.41,37.44,37.38,37.42,149015.0,33.9446,33.9718,33.9174,33.9537,149015.0
2023-10-03 10:25:00,37.41,37.55,37.41,37.48,78786.0,33.9446,34.0716,33.9446,34.0081,78786.0
2023-10-03 10:30:00,37.48,37.52,37.42,37.43,101001.0,34.0081,34.0444,33.9537,33.9627,101001.0
2023-10-03 10:35:00,37.43,37.53,37.43,37.45,68369.0,33.9627,34.0535,33.9627,33.9809,68369.0
2023-10-03 10:40:00,37.45,37.52,37.44,37.47,36525.0,33.9809,34.0444,33.9718,33.999,36525.0
2023-10-03 10:45:00,37.47,37.48,37.38,37.41,43564.0,33.999,34.0081,33.9174,33.9446,43564.0
2023-10-03 10:50:00,37.41,37.42,37.38,37.41,39230.0,33.9446,33.9537,33.9174,33.9446,39230.0
2023-10-03 10:55:00,37.41,37.46,37.39,37.43,71417.0,33.9446,33.99,33.9264,33.9627,71417.0
2023-10-03 11:00:00,37.42,37.46,37.37,37.37,109191.0,33.9537,33.99,33.9083,33.9083,109191.0
2023-10-03 11:05:00,37.38,37.44,37.36,37.41,96327.0,33.9174,33.9718,33.8992,33.9446,96327.0
2023-10-03 11:10:00,37.42,37.43,37.36,37.38,62456.0,33.9537,33.9627,33.8992,33.9174,62456.0
2023-10-03 11:15:00,37.37,37.41,37.36,37.39,66352.0,33.9083,33.9446,33.8992,33.9264,66352.0
2023-10-03 11:20:00,37.4,37.43,37.37,37.39,119002.0,33.9355,33.9627,33.9083,33.9264,119002.0
2023-10-03 11:25:00,37.39,37.4,37.36,37.4,111903.0,33.9264,33.9355,33.8992,33.9355,111903.0
2023-10-03 11:30:00,37.39,37.44,37.32,37.33,167595.0,33.9264,33.9718,33.8629,33.872,167595.0
2023-10-03 11:35:00,37.33,37.35,37.31,37.34,29363.0,33.872,33.8901,33.8538,33.8811,29363.0
2023-10-03 11:40:00,37.34,37.35,37.29,37.31,38845.0,33.8811,33.8901,33.8357,33.8538,38845.0
2023-10-03 11:45:00,37.3,37.31,37.24,37.24,77525.0,33.8448,33.8538,33.7903,33.7903,77525.0
2023-10-03 11:50:00,37.24,37.26,37.23,37.23,64303.0,33.7903,33.8085,33.7813,33.7813,64303.0
2023-10-03 11:55:00,37.24,37.3,37.23,37.29,29070.0,33.7903,33.8448,33.7813,33.8357,29070.0
2023-10-03 12:00:00,37.29,37.36,37.29,37.36,37960.0,33.8357,33.8992,33.8357,33.8992,37960.0
2023-10-03 12:05:00,37.36,37.4,37.35,37.37,41571.0,33.8992,33.9355,33.8901,33.9083,41571.0
2023-10-03 12:10:00,37.36,37.39,37.34,37.39,29874.0,33.8992,33.9264,33.8811,33.9264,29874.0
2023-10-03 12:15:00,37.4,37.43,37.37,37.43,52133.0,33.9355,33.9627,33.9083,33.9627,52133.0
2023-10-03 12:20:00,37.43,37.44,37.36,37.39,52273.0,33.9627,33.9718,33.8992,33.9264,52273.0
2023-10-03 12:25:00,37.38,37.47,37.38,37.47,75104.0,33.9174,33.999,33.9174,33.999,75104.0
2023-10-03 12:30:00,37.48,37.52,37.47,37.47,66144.0,34.0081,34.0444,33.999,33.999,66144.0
2023-10-03 12:35:00,37.48,37.52,37.47,37.51,179687.0,34.0081,34.0444,33.999,34.0353,179687.0
2023-10-03 12:40:00,37.51,37.54,37.47,37.48,54091.0,34.0353,34.0625,33.999,34.0081,54091.0
2023-10-03 12:45:00,37.49,37.55,37.48,37.54,48554.0,34.0172,34.0716,34.0081,34.0625,48554.0
2023-10-03 12:50:00,37.53,37.54,37.49,37.49,61328.0,34.0535,34.0625,34.0172,34.0172,61328.0
2023-10-03 12:55:00,37.5,37.52,37.48,37.48,11903.0,34.0262,34.0444,34.0081,34.0081,11903.0
2023-10-03 13:00:00,37.48,37.5,37.43,37.45,47719.0,34.0081,34.0262,33.9627,33.9809,47719.0
2023-10-03 13:05:00,37.45,37.49,37.44,37.44,31166.0,33.9809,34.0172,33.9718,33.9718,31166.0
2023-10-03 13:10:00,37.44,37.47,37.42,37.46,24459.0,33.9718,33.999,33.9537,33.99,24459.0
2023-10-03 13:15:00,37.45,37.46,37.44,37.44,19398.0,33.9809,33.99,33.9718,33.9718,19398.0
2023-10-03 13:20:00,37.45,37.46,37.41,37.44,18682.0,33.9809,33.99,33.9446,33.9718,18682.0
2023-10-03 13:25:00,37.44,37.45,37.43,37.45,21579.0,33.9718,33.9809,33.9627,33.9809,21579.0
2023-10-03 13:30:00,37.45,37.46,37.41,37.41,31020.0,33.9809,33.99,33.9446,33.9446,31020.0
2023-10-03 13:35:00,37.42,37.42,37.38,37.41,46522.0,33.9537,33.9537,33.9174,33.9446,46522.0
2023-10-03 13:40:00,37.41,37.43,37.4,37.4,20559.0,33.9446,33.9627,33.9355,33.9355,20559.0
2023-10-03 13:45:00,37.41,37.43,37.36,37.37,34595.0,33.9446,33.9627,33.8992,33.9083,34595.0
2023-10-03 13:50:00,37.37,37.37,37.32,37.33,64552.0,33.9083,33.9083,33.8629,33.872,64552.0
2023-10-03 13:55:00,37.32,37.33,37.3,37.31,47463.0,33.8629,33.872,33.8448,33.8538,47463.0
2023-10-03 14:00:00,37.31,37.33,37.3,37.3,30341.0,33.8538,33.872,33.8448,33.8448,30341.0
2023-10-03 14:05:00,37.31,37.31,37.26,37.27,25483.0,33.8538,33.8538,33.8085,33.8176,25483.0
2023-10-03 14:10:00,37.27,37.29,37.26,37.28,26652.0,33.8176,33.8357,33.8085,33.8266,26652.0
2023-10-03 14:15:00,37.28,37.31,37.28,37.31,11361.0,33.8266,33.8538,33.8266,33.8538,11361.0
2023-10-03 14:20:00,37.32,37.33,37.29,37.33,24532.0,33.8629,33.872,33.8357,33.872,24532.0
2023-10-03 14:25:00,37.33,37.33,37.28,37.32,15899.0,33.872,33.872,33.8266,33.8629,15899.0
2023-10-03 14:30:00,37.32,37.39,37.31,37.39,31156.0,33.8629,33.9264,33.8538,33.9264,31156.0
2023-10-03 14:35:00,37.39,37.4,37.37,37.4,20361.0,33.9264,33.9355,33.9083,33.9355,20361.0
2023-10-03 14:40:00,37.39,37.4,37.38,37.39,23134.0,33.9264,33.9355,33.9174,33.9264,23134.0
2023-10-03 14:45:00,37.39,37.41,37.38,37.39,21738.0,33.9264,33.9446,33.9174,33.9264,21738.0
2023-10-03 14:50:00,37.4,37.42,37.39,37.41,28749.0,33.9355,33.9537,33.9264,33.9446,28749.0
2023-10-03 14:55:00,37.41,37.43,37.4,37.41,49065.0,33.9446,33.9627,33.9355,33.9446,49065.0
2023-10-03 15:00:00,37.41,37.41,37.36,37.41,117644.0,33.9446,33.9446,33.8992,33.9446,117644.0
2023-10-03 15:05:00,37.41,37.43,37.37,37.43,149304.0,33.9446,33.9627,33.9083,33.9627,149304.0
2023-10-03 15:10:00,37.43,37.46,37.41,37.45,72593.0,33.9627,33.99,33.9446,33.9809,72593.0
2023-10-03 15:15:00,37.44,37.49,37.44,37.48,50021.0,33.9718,34.0172,33.9718,34.0081,50021.0
2023-10-03 15:20:00,37.48,37.52,37.48,37.51,67053.0,34.0081,34.0444,34.0081,34.0353,67053.0
2023-10-03 15:25:00,37.51,37.52,37.49,37.51,133548.0,34.0353,34.0444,34.0172,34.0353,133548.0
2023-10-03 15:30:00,37.51,37.51,37.44,37.45,141539.0,34.0353,34.0353,33.9718,33.9809,141539.0
2023-10-03 15:35:00,37.45,37.5,37.45,37.5,124602.0,33.9809,34.0262,33.9809,34.0262,124602.0
2023-10-03 15:40:00,37.5,37.53,37.49,37.52,108560.0,34.0262,34.0535,34.0172,34.0444,108560.0
2023-10-03 15:45:00,37.51,37.56,37.49,37.56,211390.0,34.0353,34.0807,34.0172,34.0807,211390.0
2023-10-03 15:50:00,37.55,37.59,37.54,37.57,399682.0,34.0716,34.1079,34.0625,34.0898,399682.0
2023-10-03 15:55:00,37.56,37.6,37.56,37.6,482425.0,34.0807,34.117,34.0807,34.117,482425.0
2023-10-04 09:30:00,36.79,36.87,36.62,36.66,350435.0,33.382,33.4546,33.2278,33.2641,350435.0
2023-10-04 09:35:00,36.66,36.72,36.58,36.64,120771.0,33.2641,33.3185,33.1915,33.2459,120771.0
2023-10-04 09:40:00,36.63,36.69,36.61,36.67,169645.0,33.2368,33.2913,33.2187,33.2731,169645.0
2023-10-04 09:45:00,36.67,36.68,36.53,36.63,107971.0,33.2731,33.2822,33.1461,33.2368,107971.0
2023-10-04 09:50:00,36.63,36.73,36.62,36.68,109620.0,33.2368,33.3276,33.2278,33.2822,109620.0
2023-10-04 09:55:00,36.69,36.77,36.62,36.69,69182.0,33.2913,33.3639,33.2278,33.2913,69182.0
2023-10-04 10:00:00,36.69,36.72,36.47,36.5,107565.0,33.2913,33.3185,33.0917,33.1189,107565.0
2023-10-04 10:05:00,36.5,36.58,36.48,36.53,117503.0,33.1189,33.1915,33.1007,33.1461,117503.0
2023-10-04 10:10:00,36.53,36.56,36.47,36.52,91030.0,33.1461,33.1733,33.0917,33.137,91030.0
2023-10-04 10:15:00,36.51,36.51,36.31,36.32,118917.0,33.128,33.128,32.9465,32.9556,118917.0
2023-10-04 10:20:00,36.32,36.33,36.25,36.3,105221.0,32.9556,32.9646,32.892,32.9374,105221.0
2023-10-04 10:25:00,36.3,36.31,36.21,36.21,101034.0,32.9374,32.9465,32.8557,32.8557,101034.0
2023-10-04 10:30:00,36.21,36.3,36.18,36.3,134115.0,32.8557,32.9374,32.8285,32.9374,134115.0
2023-10-04 10:35:00,36.3,36.34,36.25,36.25,144608.0,32.9374,32.9737,32.892,32.892,144608.0
2023-10-04 10:40:00,36.25,36.29,36.16,36.16,94833.0,32.892,32.9283,32.8104,32.8104,94833.0
2023-10-04 10:45:00,36.16,36.17,36.03,36.04,183280.0,32.8104,32.8194,32.6924,32.7015,183280.0
2023-10-04 10:50:00,36.03,36.13,36.03,36.05,345086.0,32.6924,32.7832,32.6924,32.7106,345086.0
2023-10-04 10:55:00,36.06,36.1,36.02,36.09,153916.0,32.7196,32.7559,32.6833,32.7469,153916.0
2023-10-04 11:00:00,36.09,36.09,36.03,36.07,162329.0,32.7469,32.7469,32.6924,32.7287,162329.0
2023-10-04 11:05:00,36.07,36.18,36.06,36.16,206542.0,32.7287,32.8285,32.7196,32.8104,206542.0
2023-10-04 11:10:00,36.16,36.24,36.15,36.22,131754.0,32.8104,32.883,32.8013,32.8648,131754.0
2023-10-04 11:15:00,36.23,36.35,36.22,36.34,162927.0,32.8739,32.9828,32.8648,32.9737,162927.0
2023-10-04 11:20:00,36.35,36.35,36.27,36.32,219149.0,32.9828,32.9828,32.9102,32.9556,219149.0
2023-10-04 11:25:00,36.32,36.35,36.31,36.35,114479.0,32.9556,32.9828,32.9465,32.9828,114479.0
2023-10-04 11:30:00,36.35,36.37,36.3,36.36,168124.0,32.9828,33.0009,32.9374,32.9918,168124.0
2023-10-04 11:35:00,36.35,36.39,36.33,36.34,139403.0,32.9828,33.0191,32.9646,32.9737,139403.0
2023-10-04 11:40:00,36.34,36.36,36.31,36.34,130470.0,32.9737,32.9918,32.9465,32.9737,130470.0
2023-10-04 11:45:00,36.34,36.41,36.32,36.4,178246.0,32.9737,33.0372,32.9556,33.0281,178246.0
2023-10-04 11:50:00,36.4,36.42,36.38,36.39,53507.0,33.0281,33.0463,33.01,33.0191,53507.0
2023-10-04 11:55:00,36.39,36.41,36.36,36.39,56933.0,33.0191,33.0372,32.9918,33.0191,56933.0
2023-10-04 12:00:00,36.4,36.41,36.33,36.33,86314.0,33.0281,33.0372,32.9646,32.9646,86314.0
2023-10-04 12:05:00,36.33,36.36,36.32,36.33,72235.0,32.9646,32.9918,32.9556,32.9646,72235.0
2023-10-04 12:10:00,36.34,36.42,36.34,36.38,102792.0,32.9737,33.0463,32.9737,33.01,102792.0
2023-10-04 12:15:00,36.38,36.45,36.37,36.44,114792.0,33.01,33.0735,33.0009,33.0644,114792.0
2023-10-04 12:20:00,36.44,36.46,36.42,36.45,57429.0,33.0644,33.0826,33.0463,33.0735,57429.0
2023-10-04 12:25:00,36.45,36.48,36.44,36.48,88687.0,33.0735,33.1007,33.0644,33.1007,88687.0
2023-10-04 12:30:00,36.48,36.55,36.47,36.53,122022.0,33.1007,33.1642,33.0917,33.1461,122022.0
2023-10-04 12:35:00,36.53,36.53,36.47,36.48,111454.0,33.1461,33.1461,33.0917,33.1007,111454.0
2023-10-04 12:40:00,36.48,36.5,36.42,36.43,65183.0,33.1007,33.1189,33.0463,33.0554,65183.0
2023-10-04 12:45:00,36.43,36.48,36.42,36.46,28790.0,33.0554,33.1007,33.0463,33.0826,28790.0
2023-10-04 12:50:00,36.47,36.47,36.42,36.43,21777.0,33.0917,33.0917,33.0463,33.0554,21777.0
2023-10-04 12:55:00,36.44,36.44,36.4,36.42,35549.0,33.0644,33.0644,33.0281,33.0463,35549.0
2023-10-04 13:00:00,36.42,36.43,36.36,36.36,24129.0,33.0463,33.0554,32.9918,32.9918,24129.0
2023-10-04 13:05:00,36.36,36.37,36.34,36.35,29705.0,32.9918,33.0009,32.9737,32.9828,29705.0
2023-10-04 13:10:00,36.34,36.37,36.34,36.35,47078.0,32.9737,33.0009,32.9737,32.9828,47078.0
2023-10-04 13:15:00,36.36,36.38,36.34,36.35,32096.0,32.9918,33.01,32.9737,32.9828,32096.0
2023-10-04 13:20:00,36.34,36.37,36.31,36.32,76544.0,32.9737,33.0009,32.9465,32.9556,76544.0
2023-10-04 13:25:00,36.33,36.33,36.29,36.31,81251.0,32.9646,32.9646,32.9283,32.9465,81251.0
2023-10-04 13:30:00,36.3,36.32,36.27,36.3,79070.0,32.9374,32.9556,32.9102,32.9374,79070.0
2023-10-04 13:35:00,36.31,36.34,36.28,36.29,62701.0,32.9465,32.9737,32.9193,32.9283,62701.0
2023-10-04 13:40:00,36.29,36.29,36.22,36.26,118382.0,32.9283,32.9283,32.8648,32.9011,118382.0
2023-10-04 13:45:00,36.26,36.28,36.23,36.24,101725.0,32.9011,32.9193,32.8739,32.883,101725.0
2023-10-04 13:50:00,36.23,36.24,36.16,36.18,89788.0,32.8739,32.883,32.8104,32.8285,89788.0
2023-10-04 13:55:00,36.18,36.19,36.16,36.16,57297.0,32.8285,32.8376,32.8104,32.8104,57297.0
2023-10-04 14:00:00,36.16,36.17,36.12,36.17,58048.0,32.8104,32.8194,32.7741,32.8194,58048.0
2023-10-04 14:05:00,36.17,36.2,36.16,36.18,72049.0,32.8194,32.8467,32.8104,32.8285,72049.0
2023-10-04 14:10:00,36.17,36.25,36.17,36.24,70416.0,32.8194,32.892,32.8194,32.883,70416.0
2023-10-04 14:15:00,36.25,36.28,36.24,36.26,83703.0,32.892,32.9193,32.883,32.9011,83703.0
2023-10-04 14:20:00,36.27,36.28,36.14,36.15,85115.0,32.9102,32.9193,32.7922,32.8013,85115.0
2023-10-04 14:25:00,36.15,36.19,36.14,36.16,89692.0,32.8013,32.8376,32.7922,32.8104,89692.0
2023-10-04 14:30:00,36.16,36.22,36.16,36.18,133113.0,32.8104,32.8648,32.8104,32.8285,133113.0
2023-10-04 14:35:00,36.18,36.19,36.15,36.16,152798.0,32.8285,32.8376,32.8013,32.8104,152798.0
2023-10-04 14:40:00,36.16,36.18,36.15,36.17,95565.0,32.8104,32.8285,32.8013,32.8194,95565.0
2023-10-04 14:45:00,36.18,36.22,36.17,36.19,84379.0,32.8285,32.8648,32.8194,32.8376,84379.0
2023-10-04 14:50:00,36.2,36.2,36.17,36.18,51867.0,32.8467,32.8467,32.8194,32.8285,51867.0
2023-10-04 14:55:00,36.18,36.22,36.18,36.2,76348.0,32.8285,32.8648,32.8285,32.8467,76348.0
2023-10-04 15:00:00,36.2,36.24,36.17,36.18,124442.0,32.8467,32.883,32.8194,32.8285,124442.0
2023-10-04 15:05:00,36.18,36.19,36.14,36.18,197785.0,32.8285,32.8376,32.7922,32.8285,197785.0
2023-10-04 15:10:00,36.19,36.24,36.17,36.2,150991.0,32.8376,32.883,32.8194,32.8467,150991.0
2023-10-04 15:15:00,36.2,36.28,36.2,36.26,172493.0,32.8467,32.9193,32.8467,32.9011,172493.0
2023-10-04 15:20:00,36.26,36.28,36.24,36.27,129824.0,32.9011,32.9193,32.883,32.9102,129824.0
2023-10-04 15:25:00,36.27,36.28,36.22,36.23,167180.0,32.9102,32.9193,32.8648,32.8739,167180.0
2023-10-04 15:30:00,36.23,36.28,36.22,36.28,138030.0,32.8739,32.9193,32.8648,32.9193,138030.0
2023-10-04 15:35:00,36.28,36.3,36.27,36.29,150418.0,32.9193,32.9374,32.9102,32.9283,150418.0
2023-10-04 15:40:00,36.29,36.33,36.28,36.3,184033.0,32.9283,32.9646,32.9193,32.9374,184033.0
2023-10-04 15:45:00,36.31,36.31,36.27,36.28,223879.0,32.9465,32.9465,32.9102,32.9193,223879.0
2023-10-04 15:50:00,36.27,36.32,36.23,36.3,325063.0,32.9102,32.9556,32.8739,32.9374,325063.0
2023-10-04 15:55:00,36.3,36.35,36.29,36.3,605550.0,32.9374,32.9828,32.9283,32.9374,605550.0
2023-10-05 09:30:00,35.88,36.27,35.84,36.23,371375.0,32.5563,32.9102,32.52,32.8739,371375.0
2023-10-05 09:35:00,36.23,36.37,36.19,36.19,148430.0,32.8739,33.0009,32.8376,32.8376,148430.0
2023-10-05 09:40:00,36.19,36.23,36.14,36.17,102242.0,32.8376,32.8739,32.7922,32.8194,102242.0
2023-10-05 09:45:00,36.17,36.28,36.13,36.27,95400.0,32.8194,32.9193,32.7832,32.9102,95400.0
2023-10-05 09:50:00,36.27,36.31,36.22,36.31,83619.0,32.9102,32.9465,32.8648,32.9465,83619.0
2023-10-05 09:55:00,36.32,36.49,36.31,36.48,78492.0,32.9556,33.1098,32.9465,33.1007,78492.0
2023-10-05 10:00:00,36.49,36.5,36.37,36.38,74750.0,33.1098,33.1189,33.0009,33.01,74750.0
2023-10-05 10:05:00,36.38,36.48,36.31,36.44,110213.0,33.01,33.1007,32.9465,33.0644,110213.0
2023-10-05 10:10:00,36.44,36.47,36.37,36.45,90361.0,33.0644,33.0917,33.0009,33.0735,90361.0
2023-10-05 10:15:00,36.45,36.54,36.41,36.53,109304.0,33.0735,33.1552,33.0372,33.1461,109304.0
2023-10-05 10:20:00,36.54,36.55,36.43,36.43,61936.0,33.1552,33.1642,33.0554,33.0554,61936.0
2023-10-05 10:25:00,36.43,36.5,36.41,36.5,38301.0,33.0554,33.1189,33.0372,33.1189,38301.0
2023-10-05 10:30:00,36.5,36.55,36.48,36.51,69572.0,33.1189,33.1642,33.1007,33.128,69572.0
2023-10-05 10:35:00,36.51,36.51,36.42,36.44,52643.0,33.128,33.128,33.0463,33.0644,52643.0
2023-10-05 10:40:00,36.43,36.46,36.39,36.46,81098.0,33.0554,33.0826,33.0191,33.0826,81098.0
2023-10-05 10:45:00,36.45,36.55,36.41,36.52,44904.0,33.0735,33.1642,33.0372,33.137,44904.0
2023-10-05 10:50:00,36.51,36.58,36.49,36.52,55821.0,33.128,33.1915,33.1098,33.137,55821.0
2023-10-05 10:55:00,36.52,36.55,36.5,36.54,47025.0,33.137,33.1642,33.1189,33.1552,47025.0
2023-10-05 11:00:00,36.53,36.54,36.45,36.45,50261.0,33.1461,33.1552,33.0735,33.0735,50261.0
2023-10-05 11:05:00,36.46,36.48,36.39,36.41,168121.0,33.0826,33.1007,33.0191,33.0372,168121.0
2023-10-05 11:10:00,36.41,36.5,36.38,36.48,43170.0,33.0372,33.1189,33.01,33.1007,43170.0
2023-10-05 11:15:00,36.48,36.52,36.43,36.43,44991.0,33.1007,33.137,33.0554,33.0554,44991.0
2023-10-05 11:20:00,36.42,36.5,36.4,36.48,40125.0,33.0463,33.1189,33.0281,33.1007,40125.0
2023-10-05 11:25:00,36.48,36.5,36.42,36.43,40636.0,33.1007,33.1189,33.0463,33.0554,40636.0
2023-10-05 11:30:00,36.43,36.44,36.39,36.44,159066.0,33.0554,33.0644,33.0191,33.0644,159066.0
2023-10-05 11:35:00,36.44,36.48,36.43,36.48,43313.0,33.0644,33.1007,33.0554,33.1007,43313.0
2023-10-05 11:40:00,36.48,36.5,36.41,36.41,46150.0,33.1007,33.1189,33.0372,33.0372,46150.0
2023-10-05 11:45:00,36.41,36.41,36.34,36.34,25126.0,33.0372,33.0372,32.9737,32.9737,25126.0
2023-10-05 11:50:00,36.34,36.36,36.31,36.33,50494.0,32.9737,32.9918,32.9465,32.9646,50494.0
2023-10-05 11:55:00,36.33,36.34,36.29,36.32,26469.0,32.9646,32.9737,32.9283,32.9556,26469.0
2023-10-05 12:00:00,36.32,36.33,36.24,36.25,31146.0,32.9556,32.9646,32.883,32.892,31146.0
2023-10-05 12:05:00,36.26,36.32,36.25,36.31,52134.0,32.9011,32.9556,32.892,32.9465,52134.0
2023-10-05 12:10:00,36.31,36.38,36.3,36.37,37270.0,32.9465,33.01,32.9374,33.0009,37270.0
2023-10-05 12:15:00,36.37,36.4,36.31,36.34,47547.0,33.0009,33.0281,32.9465,32.9737,47547.0
2023-10-05 12:20:00,36.34,36.38,36.33,36.38,44509.0,32.9737,33.01,32.9646,33.01,44509.0
2023-10-05 12:25:00,36.37,36.42,36.37,36.39,122562.0,33.0009,33.0463,33.0009,33.0191,122562.0
2023-10-05 12:30:00,36.4,36.45,36.39,36.41,54730.0,33.0281,33.0735,33.0191,33.0372,54730.0
2023-10-05 12:35:00,36.41,36.42,36.38,36.41,49893.0,33.0372,33.0463,33.01,33.0372,49893.0
2023-10-05 12:40:00,36.41,36.41,36.37,36.39,34071.0,33.0372,33.0372,33.0009,33.0191,34071.0
2023-10-05 12:45:00,36.39,36.43,36.37,36.39,93682.0,33.0191,33.0554,33.0009,33.0191,93682.0
2023-10-05 12:50:00,36.39,36.43,36.37,36.38,67458.0,33.0191,33.0554,33.0009,33.01,67458.0
2023-10-05 12:55:00,36.37,36.39,36.33,36.34,51976.0,33.0009,33.0191,32.9646,32.9737,51976.0
2023-10-05 13:00:00,36.34,36.36,36.27,36.27,119872.0,32.9737,32.9918,32.9102,32.9102,119872.0
2023-10-05 13:05:00,36.28,36.31,36.26,36.29,52788.0,32.9193,32.9465,32.9011,32.9283,52788.0
2023-10-05 13:10:00,36.29,36.33,36.29,36.31,77035.0,32.9283,32.9646,32.9283,32.9465,77035.0
2023-10-05 13:15:00,36.3,36.33,36.29,36.33,68583.0,32.9374,32.9646,32.9283,32.9646,68583.0
2023-10-05 13:20:00,36.33,36.39,36.29,36.37,66912.0,32.9646,33.0191,32.9283,33.0009,66912.0
2023-10-05 13:25:00,36.37,36.38,36.33,36.37,29877.0,33.0009,33.01,32.9646,33.0009,29877.0
2023-10-05 13:30:00,36.37,36.42,36.34,36.42,115878.0,33.0009,33.0463,32.9737,33.0463,115878.0
2023-10-05 13:35:00,36.41,36.48,36.41,36.45,60765.0,33.0372,33.1007,33.0372,33.0735,60765.0
2023-10-05 13:40:00,36.44,36.46,36.43,36.45,58081.0,33.0644,33.0826,33.0554,33.0735,58081.0
2023-10-05 13:45:00,36.46,36.46,36.42,36.43,16409.0,33.0826,33.0826,33.0463,33.0554,16409.0
2023-10-05 13:50:00,36.43,36.45,36.4,36.41,46370.0,33.0554,33.0735,33.0281,33.0372,46370.0
2023-10-05 13:55:00,36.42,36.44,36.41,36.44,45282.0,33.0463,33.0644,33.0372,33.0644,45282.0
2023-10-05 14:00:00,36.43,36.47,36.43,36.45,80956.0,33.0554,33.0917,33.0554,33.0735,80956.0
2023-10-05 14:05:00,36.44,36.45,36.37,36.38,56053.0,33.0644,33.0735,33.0009,33.01,56053.0
2023-10-05 14:10:00,36.38,36.38,36.35,36.36,44734.0,33.01,33.01,32.9828,32.9918,44734.0
2023-10-05 14:15:00,36.36,36.41,36.35,36.41,151481.0,32.9918,33.0372,32.9828,33.0372,151481.0
2023-10-05 14:20:00,36.41,36.41,36.33,36.33,51600.0,33.0372,33.0372,32.9646,32.9646,51600.0
2023-10-05 14:25:00,36.34,36.35,36.3,36.34,87742.0,32.9737,32.9828,32.9374,32.9737,87742.0
2023-10-05 14:30:00,36.34,36.42,36.33,36.4,70750.0,32.9737,33.0463,32.9646,33.0281,70750.0
2023-10-05 14:35:00,36.39,36.43,36.38,36.43,79731.0,33.0191,33.0554,33.01,33.0554,79731.0
2023-10-05 14:40:00,36.43,36.45,36.37,36.39,63314.0,33.0554,33.0735,33.0009,33.0191,63314.0
2023-10-05 14:45:00,36.39,36.4,36.38,36.39,58574.0,33.0191,33.0281,33.01,33.0191,58574.0
2023-10-05 14:50:00,36.4,36.41,36.37,36.38,42542.0,33.0281,33.0372,33.0009,33.01,42542.0
2023-10-05 14:55:00,36.39,36.4,36.35,36.38,57331.0,33.0191,33.0281,32.9828,33.01,57331.0
2023-10-05 15:00:00,36.39,36.4,36.36,36.38,62160.0,33.0191,33.0281,32.9918,33.01,62160.0
2023-10-05 15:05:00,36.38,36.4,36.36,36.39,74024.0,33.01,33.0281,32.9918,33.0191,74024.0
2023-10-05 15:10:00,36.38,36.38,36.34,36.36,121605.0,33.01,33.01,32.9737,32.9918,121605.0
2023-10-05 15:15:00,36.36,36.36,36.33,36.36,115711.0,32.9918,32.9918,32.9646,32.9918,115711.0
2023-10-05 15:20:00,36.35,36.39,36.34,36.36,131319.0,32.9828,33.0191,32.9737,32.9918,131319.0
2023-10-05 15:25:00,36.36,36.4,36.35,36.4,79791.0,32.9918,33.0281,32.9828,33.0281,79791.0
2023-10-05 15:30:00,36.39,36.4,36.37,36.38,71112.0,33.0191,33.0281,33.0009,33.01,71112.0
2023-10-05 15:35:00,36.39,36.42,36.38,36.41,95074.0,33.0191,33.0463,33.01,33.0372,95074.0
2023-10-05 15:40:00,36.41,36.42,36.4,36.41,87311.0,33.0372,33.0463,33.0281,33.0372,87311.0
2023-10-05 15:45:00,36.41,36.43,36.38,36.4,163978.0,33.0372,33.0554,33.01,33.0281,163978.0
2023-10-05 15:50:00,36.39,36.41,36.37,36.38,198876.0,33.0191,33.0372,33.0009,33.01,198876.0
2023-10-05 15:55:00,36.38,36.42,36.38,36.41,419156.0,33.01,33.0463,33.01,33.0372,419156.0
2023-10-06 09:30:00,36.98,37.14,36.9,37.12,366679.0,33.5544,33.6996,33.4818,33.6814,366679.0
2023-10-06 09:35:00,37.11,37.17,37.02,37.03,207972.0,33.6724,33.7268,33.5907,33.5998,207972.0
2023-10-06 09:40:00,37.03,37.13,36.98,37.04,297386.0,33.5998,33.6905,33.5544,33.6089,297386.0
2023-10-06 09:45:00,37.04,37.06,36.84,36.88,169369.0,33.6089,33.627,33.4274,33.4637,169369.0
2023-10-06 09:50:00,36.87,36.97,36.84,36.9,306953.0,33.4546,33.5453,33.4274,33.4818,306953.0
2023-10-06 09:55:00,36.9,36.92,36.77,36.89,153199.0,33.4818,33.5,33.3639,33.4728,153199.0
2023-10-06 10:00:00,36.89,36.91,36.81,36.86,380905.0,33.4728,33.4909,33.4002,33.4455,380905.0
2023-10-06 10:05:00,36.87,36.9,36.76,36.77,250646.0,33.4546,33.4818,33.3548,33.3639,250646.0
2023-10-06 10:10:00,36.76,36.81,36.66,36.73,150350.0,33.3548,33.4002,33.2641,33.3276,150350.0
2023-10-06 10:15:00,36.73,36.78,36.63,36.65,203892.0,33.3276,33.3729,33.2368,33.255,203892.0
2023-10-06 10:20:00,36.64,36.78,36.58,36.77,98040.0,33.2459,33.3729,33.1915,33.3639,98040.0
2023-10-06 10:25:00,36.78,36.83,36.75,36.81,87581.0,33.3729,33.4183,33.3457,33.4002,87581.0
2023-10-06 10:30:00,36.82,36.87,36.81,36.82,93727.0,33.4092,33.4546,33.4002,33.4092,93727.0
2023-10-06 10:35:00,36.82,36.89,36.75,36.89,82454.0,33.4092,33.4728,33.3457,33.4728,82454.0
2023-10-06 10:40:00,36.89,36.94,36.79,36.84,71863.0,33.4728,33.5181,33.382,33.4274,71863.0
2023-10-06 10:45:00,36.83,36.86,36.79,36.83,77893.0,33.4183,33.4455,33.382,33.4183,77893.0
2023-10-06 10:50:00,36.84,36.88,36.8,36.8,60163.0,33.4274,33.4637,33.3911,33.3911,60163.0
2023-10-06 10:55:00,36.81,36.9,36.81,36.89,52894.0,33.4002,33.4818,33.4002,33.4728,52894.0
2023-10-06 11:00:00,36.88,36.94,36.86,36.94,109778.0,33.4637,33.5181,33.4455,33.5181,109778.0
2023-10-06 11:05:00,36.94,36.99,36.92,36.98,72283.0,33.5181,33.5635,33.5,33.5544,72283.0
2023-10-06 11:10:00,36.98,37.09,36.98,37.07,72579.0,33.5544,33.6542,33.5544,33.6361,72579.0
2023-10-06 11:15:00,37.07,37.1,37.04,37.05,143399.0,33.6361,33.6633,33.6089,33.6179,143399.0
2023-10-06 11:20:00,37.05,37.11,37.03,37.1,87113.0,33.6179,33.6724,33.5998,33.6633,87113.0
2023-10-06 11:25:00,37.1,37.2,37.1,37.18,96539.0,33.6633,33.754,33.6633,33.7359,96539.0
2023-10-06 11:30:00,37.18,37.2,37.11,37.15,157911.0,33.7359,33.754,33.6724,33.7087,157911.0
2023-10-06 11:35:00,37.15,37.21,37.11,37.19,87107.0,33.7087,33.7631,33.6724,33.745,87107.0
2023-10-06 11:40:00,37.2,37.33,37.19,37.33,137120.0,33.754,33.872,33.745,33.872,137120.0
2023-10-06 11:45:00,37.34,37.35,37.27,37.31,105827.0,33.8811,33.8901,33.8176,33.8538,105827.0
2023-10-06 11:50:00,37.31,37.36,37.3,37.35,35451.0,33.8538,33.8992,33.8448,33.8901,35451.0
2023-10-06 11:55:00,37.36,37.4,37.35,37.37,64120.0,33.8992,33.9355,33.8901,33.9083,64120.0
2023-10-06 12:00:00,37.37,37.42,37.3,37.36,172211.0,33.9083,33.9537,33.8448,33.8992,172211.0
2023-10-06 12:05:00,37.36,37.38,37.32,37.35,115387.0,33.8992,33.9174,33.8629,33.8901,115387.0
2023-10-06 12:10:00,37.34,37.34,37.28,37.29,49953.0,33.8811,33.8811,33.8266,33.8357,49953.0
2023-10-06 12:15:00,37.29,37.38,37.28,37.38,37926.0,33.8357,33.9174,33.8266,33.9174,37926.0
2023-10-06 12:20:00,37.37,37.38,37.28,37.3,68859.0,33.9083,33.9174,33.8266,33.8448,68859.0
2023-10-06 12:25:00,37.3,37.37,37.29,37.36,39542.0,33.8448,33.9083,33.8357,33.8992,39542.0
2023-10-06 12:30:00,37.36,37.37,37.31,37.31,33882.0,33.8992,33.9083,33.8538,33.8538,33882.0
2023-10-06 12:35:00,37.3,37.32,37.28,37.3,33723.0,33.8448,33.8629,33.8266,33.8448,33723.0
2023-10-06 12:40:00,37.3,37.41,37.3,37.41,50574.0,33.8448,33.9446,33.8448,33.9446,50574.0
2023-10-06 12:45:00,37.41,37.43,37.39,37.4,31055.0,33.9446,33.9627,33.9264,33.9355,31055.0
2023-10-06 12:50:00,37.4,37.42,37.35,37.36,60698.0,33.9355,33.9537,33.8901,33.8992,60698.0
2023-10-06 12:55:00,37.35,37.36,37.29,37.32,31641.0,33.8901,33.8992,33.8357,33.8629,31641.0
2023-10-06 13:00:00,37.32,37.35,37.3,37.32,27324.0,33.8629,33.8901,33.8448,33.8629,27324.0
2023-10-06 13:05:00,37.32,37.35,37.3,37.31,36203.0,33.8629,33.8901,33.8448,33.8538,36203.0
2023-10-06 13:10:00,37.31,37.34,37.26,37.33,86707.0,33.8538,33.8811,33.8085,33.872,86707.0
2023-10-06 13:15:00,37.33,37.35,37.31,37.33,78640.0,33.872,33.8901,33.8538,33.872,78640.0
2023-10-06 13:20:00,37.33,37.44,37.33,37.44,59855.0,33.872,33.9718,33.872,33.9718,59855.0
2023-10-06 13:25:00,37.44,37.47,37.41,37.42,65561.0,33.9718,33.999,33.9446,33.9537,65561.0
2023-10-06 13:30:00,37.43,37.45,37.4,37.41,51348.0,33.9627,33.9809,33.9355,33.9446,51348.0
2023-10-06 13:35:00,37.41,37.42,37.37,37.4,38255.0,33.9446,33.9537,33.9083,33.9355,38255.0
2023-10-06 13:40:00,37.39,37.4,37.36,37.38,39143.0,33.9264,33.9355,33.8992,33.9174,39143.0
2023-10-06 13:45:00,37.39,37.43,37.37,37.42,29003.0,33.9264,33.9627,33.9083,33.9537,29003.0
2023-10-06 13:50:00,37.41,37.44,37.38,37.4,28144.0,33.9446,33.9718,33.9174,33.9355,28144.0
2023-10-06 13:55:00,37.4,37.44,37.39,37.44,20126.0,33.9355,33.9718,33.9264,33.9718,20126.0
2023-10-06 14:00:00,37.44,37.47,37.41,37.45,38636.0,33.9718,33.999,33.9446,33.9809,38636.0
2023-10-06 14:05:00,37.45,37.46,37.43,37.46,25270.0,33.9809,33.99,33.9627,33.99,25270.0
2023-10-06 14:10:00,37.45,37.47,37.42,37.42,40650.0,33.9809,33.999,33.9537,33.9537,40650.0
2023-10-06 14:15:00,37.43,37.44,37.4,37.42,33684.0,33.9627,33.9718,33.9355,33.9537,33684.0
2023-10-06 14:20:00,37.42,37.42,37.39,37.39,55208.0,33.9537,33.9537,33.9264,33.9264,55208.0
2023-10-06 14:25:00,37.39,37.42,37.38,37.4,96003.0,33.9264,33.9537,33.9174,33.9355,96003.0
2023-10-06 14:30:00,37.41,37.44,37.4,37.42,67688.0,33.9446,33.9718,33.9355,33.9537,67688.0
2023-10-06 14:35:00,37.43,37.43,37.39,37.4,109513.0,33.9627,33.9627,33.9264,33.9355,109513.0
2023-10-06 14:40:00,37.4,37.44,37.39,37.4,145300.0,33.9355,33.9718,33.9264,33.9355,145300.0
2023-10-06 14:45:00,37.4,37.41,37.37,37.38,55804.0,33.9355,33.9446,33.9083,33.9174,55804.0
2023-10-06 14:50:00,37.38,37.38,37.33,37.33,71073.0,33.9174,33.9174,33.872,33.872,71073.0
2023-10-06 14:55:00,37.34,37.34,37.32,37.33,40751.0,33.8811,33.8811,33.8629,33.872,40751.0
2023-10-06 15:00:00,37.33,37.33,37.27,37.27,76021.0,33.872,33.872,33.8176,33.8176,76021.0
2023-10-06 15:05:00,37.27,37.31,37.25,37.27,78669.0,33.8176,33.8538,33.7994,33.8176,78669.0
2023-10-06 15:10:00,37.27,37.28,37.25,37.27,55855.0,33.8176,33.8266,33.7994,33.8176,55855.0
2023-10-06 15:15:00,37.27,37.27,37.23,37.26,152471.0,33.8176,33.8176,33.7813,33.8085,152471.0
2023-10-06 15:20:00,37.25,37.3,37.24,37.29,227659.0,33.7994,33.8448,33.7903,33.8357,227659.0
2023-10-06 15:25:00,37.29,37.3,37.26,37.3,219962.0,33.8357,33.8448,33.8085,33.8448,219962.0
2023-10-06 15:30:00,37.3,37.31,37.26,37.28,249293.0,33.8448,33.8538,33.8085,33.8266,249293.0
2023-10-06 15:35:00,37.29,37.3,37.26,37.29,222305.0,33.8357,33.8448,33.8085,33.8357,222305.0
2023-10-06 15:40:00,37.29,37.31,37.27,37.3,177998.0,33.8357,33.8538,33.8176,33.8448,177998.0
2023-10-06 15:45:00,37.3,37.33,37.27,37.32,226645.0,33.8448,33.872,33.8176,33.8629,226645.0
2023-10-06 15:50:00,37.32,37.34,37.23,37.24,324479.0,33.8629,33.8811,33.7813,33.7903,324479.0
2023-10-06 15:55:00,37.24,37.28,37.23,37.27,649863.0,33.7903,33.8266,33.7813,33.8176,649863.0
2023-10-09 09:30:00,38.19,38.24,38.05,38.22,344775.0,34.6523,34.6977,34.5253,34.6796,344775.0
2023-10-09 09:35:00,38.21,38.3,38.18,38.24,264215.0,34.6705,34.7521,34.6433,34.6977,264215.0
2023-10-09 09:40:00,38.23,38.28,38.17,38.23,260080.0,34.6886,34.734,34.6342,34.6886,260080.0
2023-10-09 09:45:00,38.24,38.27,38.09,38.09,166711.0,34.6977,34.7249,34.5616,34.5616,166711.0
2023-10-09 09:50:00,38.08,38.11,38.0,38.08,147914.0,34.5525,34.5797,34.4799,34.5525,147914.0
2023-10-09 09:55:00,38.09,38.16,38.07,38.15,95246.0,34.5616,34.6251,34.5434,34.616,95246.0
2023-10-09 10:00:00,38.16,38.24,38.15,38.2,127135.0,34.6251,34.6977,34.616,34.6614,127135.0
2023-10-09 10:05:00,38.2,38.2,38.09,38.14,180175.0,34.6614,34.6614,34.5616,34.607,180175.0
2023-10-09 10:10:00,38.15,38.25,38.13,38.23,99851.0,34.616,34.7068,34.5979,34.6886,99851.0
2023-10-09 10:15:00,38.22,38.27,38.18,38.24,121961.0,34.6796,34.7249,34.6433,34.6977,121961.0
2023-10-09 10:20:00,38.23,38.29,38.19,38.27,147765.0,34.6886,34.7431,34.6523,34.7249,147765.0
2023-10-09 10:25:00,38.27,38.28,38.21,38.22,45173.0,34.7249,34.734,34.6705,34.6796,45173.0
2023-10-09 10:30:00,38.23,38.28,38.2,38.21,112810.0,34.6886,34.734,34.6614,34.6705,112810.0
2023-10-09 10:35:00,38.21,38.26,38.2,38.24,58946.0,34.6705,34.7158,34.6614,34.6977,58946.0
2023-10-09 10:40:00,38.25,38.27,38.19,38.26,51013.0,34.7068,34.7249,34.6523,34.7158,51013.0
2023-10-09 10:45:00,38.26,38.27,38.15,38.15,94590.0,34.7158,34.7249,34.616,34.616,94590.0
2023-10-09 10:50:00,38.15,38.15,38.09,38.09,115677.0,34.616,34.616,34.5616,34.5616,115677.0
2023-10-09 10:55:00,38.09,38.12,38.07,38.08,51352.0,34.5616,34.5888,34.5434,34.5525,51352.0
2023-10-09 11:00:00,38.08,38.16,38.06,38.12,47501.0,34.5525,34.6251,34.5344,34.5888,47501.0
2023-10-09 11:05:00,38.12,38.24,38.12,38.2,108850.0,34.5888,34.6977,34.5888,34.6614,108850.0
2023-10-09 11:10:00,38.2,38.22,38.17,38.18,65816.0,34.6614,34.6796,34.6342,34.6433,65816.0
2023-10-09 11:15:00,38.18,38.21,38.16,38.2,83741.0,34.6433,34.6705,34.6251,34.6614,83741.0
2023-10-09 11:20:00,38.19,38.2,38.15,38.16,57108.0,34.6523,34.6614,34.616,34.6251,57108.0
2023-10-09 11:25:00,38.16,38.17,38.11,38.13,34520.0,34.6251,34.6342,34.5797,34.5979,34520.0
2023-10-09 11:30:00,38.13,38.18,38.1,38.11,95094.0,34.5979,34.6433,34.5707,34.5797,95094.0
2023-10-09 11:35:00,38.11,38.12,38.07,38.1,49163.0,34.5797,34.5888,34.5434,34.5707,49163.0
2023-10-09 11:40:00,38.1,38.14,38.08,38.13,27332.0,34.5707,34.607,34.5525,34.5979,27332.0
2023-10-09 11:45:00,38.12,38.14,38.06,38.09,39045.0,34.5888,34.607,34.5344,34.5616,39045.0
2023-10-09 11:50:00,38.1,38.13,38.1,38.13,24720.0,34.5707,34.5979,34.5707,34.5979,24720.0
2023-10-09 11:55:00,38.12,38.19,38.11,38.18,34189.0,34.5888,34.6523,34.5797,34.6433,34189.0
2023-10-09 12:00:00,38.18,38.19,38.13,38.15,44246.0,34.6433,34.6523,34.5979,34.616,44246.0
2023-10-09 12:05:00,38.15,38.19,38.15,38.16,22824.0,34.616,34.6523,34.616,34.6251,22824.0
2023-10-09 12:10:00,38.15,38.16,38.07,38.09,39545.0,34.616,34.6251,34.5434,34.5616,39545.0
2023-10-09 12:15:00,38.08,38.09,38.05,38.05,21514.0,34.5525,34.5616,34.5253,34.5253,21514.0
2023-10-09 12:20:00,38.05,38.1,38.05,38.08,32107.0,34.5253,34.5707,34.5253,34.5525,32107.0
2023-10-09 12:25:00,38.07,38.09,38.02,38.02,23383.0,34.5434,34.5616,34.4981,34.4981,23383.0
2023-10-09 12:30:00,38.02,38.04,38.0,38.02,36038.0,34.4981,34.5162,34.4799,34.4981,36038.0
2023-10-09 12:35:00,38.02,38.03,38.0,38.01,37896.0,34.4981,34.5072,34.4799,34.489,37896.0
2023-10-09 12:40:00,38.01,38.02,37.99,38.0,19343.0,34.489,34.4981,34.4709,34.4799,19343.0
2023-10-09 12:45:00,38.0,38.02,37.97,38.02,28485.0,34.4799,34.4981,34.4527,34.4981,28485.0
2023-10-09 12:50:00,38.02,38.05,38.0,38.03,21066.0,34.4981,34.5253,34.4799,34.5072,21066.0
2023-10-09 12:55:00,38.04,38.05,38.02,38.04,28622.0,34.5162,34.5253,34.4981,34.5162,28622.0
2023-10-09 13:00:00,38.04,38.05,37.99,38.04,44796.0,34.5162,34.5253,34.4709,34.5162,44796.0
2023-10-09 13:05:00,38.04,38.06,38.02,38.05,16691.0,34.5162,34.5344,34.4981,34.5253,16691.0
2023-10-09 13:10:00,38.05,38.07,38.04,38.05,37255.0,34.5253,34.5434,34.5162,34.5253,37255.0
2023-10-09 13:15:00,38.05,38.12,38.05,38.11,73536.0,34.5253,34.5888,34.5253,34.5797,73536.0
2023-10-09 13:20:00,38.12,38.13,38.09,38.09,124118.0,34.5888,34.5979,34.5616,34.5616,124118.0
2023-10-09 13:25:00,38.09,38.12,38.09,38.11,55513.0,34.5616,34.5888,34.5616,34.5797,55513.0
2023-10-09 13:30:00,38.12,38.18,38.12,38.16,56928.0,34.5888,34.6433,34.5888,34.6251,56928.0
2023-10-09 13:35:00,38.16,38.23,38.16,38.22,98707.0,34.6251,34.6886,34.6251,34.6796,98707.0
2023-10-09 13:40:00,38.22,38.3,38.21,38.3,65829.0,34.6796,34.7521,34.6705,34.7521,65829.0
2023-10-09 13:45:00,38.29,38.33,38.28,38.33,142009.0,34.7431,34.7794,34.734,34.7794,142009.0
2023-10-09 13:50:00,38.33,38.35,38.32,38.33,77487.0,34.7794,34.7975,34.7703,34.7794,77487.0
2023-10-09 13:55:00,38.32,38.33,38.24,38.26,88344.0,34.7703,34.7794,34.6977,34.7158,88344.0
2023-10-09 14:00:00,38.26,38.27,38.24,38.25,82540.0,34.7158,34.7249,34.6977,34.7068,82540.0
2023-10-09 14:05:00,38.25,38.34,38.24,38.33,115685.0,34.7068,34.7884,34.6977,34.7794,115685.0
2023-10-09 14:10:00,38.33,38.34,38.3,38.32,125208.0,34.7794,34.7884,34.7521,34.7703,125208.0
2023-10-09 14:15:00,38.32,38.35,38.29,38.3,110757.0,34.7703,34.7975,34.7431,34.7521,110757.0
2023-10-09 14:20:00,38.3,38.34,38.28,38.33,119696.0,34.7521,34.7884,34.734,34.7794,119696.0
2023-10-09 14:25:00,38.33,38.38,38.33,38.37,96546.0,34.7794,34.8247,34.7794,34.8157,96546.0
2023-10-09 14:30:00,38.38,38.38,38.34,38.35,73435.0,34.8247,34.8247,34.7884,34.7975,73435.0
2023-10-09 14:35:00,38.35,38.37,38.32,38.36,160665.0,34.7975,34.8157,34.7703,34.8066,160665.0
2023-10-09 14:40:00,38.36,38.42,38.35,38.41,95965.0,34.8066,34.861,34.7975,34.852,95965.0
2023-10-09 14:45:00,38.41,38.43,38.38,38.4,115128.0,34.852,34.8701,34.8247,34.8429,115128.0
2023-10-09 14:50:00,38.4,38.42,38.39,38.4,71243.0,34.8429,34.861,34.8338,34.8429,71243.0
2023-10-09 14:55:00,38.4,38.43,38.39,38.41,137302.0,34.8429,34.8701,34.8338,34.852,137302.0
2023-10-09 15:00:00,38.41,38.42,38.37,38.41,78707.0,34.852,34.861,34.8157,34.852,78707.0
2023-10-09 15:05:00,38.41,38.43,38.39,38.4,109133.0,34.852,34.8701,34.8338,34.8429,109133.0
2023-10-09 15:10:00,38.4,38.42,38.38,38.38,89116.0,34.8429,34.861,34.8247,34.8247,89116.0
2023-10-09 15:15:00,38.39,38.42,38.37,38.4,99941.0,34.8338,34.861,34.8157,34.8429,99941.0
2023-10-09 15:20:00,38.4,38.42,38.37,38.41,158460.0,34.8429,34.861,34.8157,34.852,158460.0
2023-10-09 15:25:00,38.41,38.43,38.39,38.42,163008.0,34.852,34.8701,34.8338,34.861,163008.0
2023-10-09 15:30:00,38.41,38.42,38.36,38.39,141204.0,34.852,34.861,34.8066,34.8338,141204.0
2023-10-09 15:35:00,38.38,38.39,38.34,38.34,218651.0,34.8247,34.8338,34.7884,34.7884,218651.0
2023-10-09 15:40:00,38.34,38.37,38.34,38.36,112710.0,34.7884,34.8157,34.7884,34.8066,112710.0
2023-10-09 15:45:00,38.35,38.4,38.35,38.38,258408.0,34.7975,34.8429,34.7975,34.8247,258408.0
2023-10-09 15:50:00,38.37,38.39,38.36,38.37,242011.0,34.8157,34.8338,34.8066,34.8157,242011.0
2023-10-09 15:55:00,38.37,38.39,38.35,38.39,601627.0,34.8157,34.8338,34.7975,34.8338,601627.0
2023-10-10 09:30:00,38.42,38.44,38.31,38.39,159335.0,34.861,34.8792,34.7612,34.8338,159335.0
2023-10-10 09:35:00,38.38,38.44,38.35,38.43,135215.0,34.8247,34.8792,34.7975,34.8701,135215.0
2023-10-10 09:40:00,38.42,38.48,38.38,38.41,126645.0,34.861,34.9155,34.8247,34.852,126645.0
2023-10-10 09:45:00,38.4,38.49,38.36,38.45,67950.0,34.8429,34.9245,34.8066,34.8882,67950.0
2023-10-10 09:50:00,38.46,38.48,38.42,38.44,51319.0,34.8973,34.9155,34.861,34.8792,51319.0
2023-10-10 09:55:00,38.43,38.43,38.34,38.37,58464.0,34.8701,34.8701,34.7884,34.8157,58464.0
2023-10-10 10:00:00,38.37,38.41,38.34,38.35,64609.0,34.8157,34.852,34.7884,34.7975,64609.0
2023-10-10 10:05:00,38.36,38.44,38.35,38.43,40292.0,34.8066,34.8792,34.7975,34.8701,40292.0
2023-10-10 10:10:00,38.43,38.5,38.42,38.48,87218.0,34.8701,34.9336,34.861,34.9155,87218.0
2023-10-10 10:15:00,38.48,38.49,38.43,38.47,53629.0,34.9155,34.9245,34.8701,34.9064,53629.0
2023-10-10 10:20:00,38.46,38.46,38.4,38.41,39742.0,34.8973,34.8973,34.8429,34.852,39742.0
2023-10-10 10:25:00,38.43,38.46,38.38,38.38,46042.0,34.8701,34.8973,34.8247,34.8247,46042.0
2023-10-10 10:30:00,38.38,38.41,38.34,38.35,45065.0,34.8247,34.852,34.7884,34.7975,45065.0
2023-10-10 10:35:00,38.35,38.42,38.34,38.39,92574.0,34.7975,34.861,34.7884,34.8338,92574.0
2023-10-10 10:40:00,38.38,38.44,38.36,38.42,72197.0,34.8247,34.8792,34.8066,34.861,72197.0
2023-10-10 10:45:00,38.43,38.45,38.39,38.41,33517.0,34.8701,34.8882,34.8338,34.852,33517.0
2023-10-10 10:50:00,38.41,38.51,38.4,38.5,71151.0,34.852,34.9427,34.8429,34.9336,71151.0
2023-10-10 10:55:00,38.5,38.52,38.46,38.51,31268.0,34.9336,34.9518,34.8973,34.9427,31268.0
2023-10-10 11:00:00,38.5,38.55,38.49,38.55,79984.0,34.9336,34.979,34.9245,34.979,79984.0
2023-10-10 11:05:00,38.54,38.61,38.54,38.59,78417.0,34.9699,35.0334,34.9699,35.0153,78417.0
2023-10-10 11:10:00,38.59,38.64,38.58,38.63,66713.0,35.0153,35.0606,35.0062,35.0516,66713.0
2023-10-10 11:15:00,38.63,38.67,38.61,38.66,67819.0,35.0516,35.0879,35.0334,35.0788,67819.0
2023-10-10 11:20:00,38.65,38.67,38.62,38.63,27531.0,35.0697,35.0879,35.0425,35.0516,27531.0
2023-10-10 11:25:00,38.63,38.64,38.59,38.63,66464.0,35.0516,35.0606,35.0153,35.0516,66464.0
2023-10-10 11:30:00,38.62,38.69,38.59,38.64,99015.0,35.0425,35.106,35.0153,35.0606,99015.0
2023-10-10 11:35:00,38.64,38.67,38.63,38.65,62509.0,35.0606,35.0879,35.0516,35.0697,62509.0
2023-10-10 11:40:00,38.65,38.67,38.64,38.66,25503.0,35.0697,35.0879,35.0606,35.0788,25503.0
2023-10-10 11:45:00,38.65,38.68,38.63,38.66,46068.0,35.0697,35.0969,35.0516,35.0788,46068.0
2023-10-10 11:50:00,38.67,38.69,38.65,38.67,29507.0,35.0879,35.106,35.0697,35.0879,29507.0
2023-10-10 11:55:00,38.68,38.71,38.67,38.71,37667.0,35.0969,35.1242,35.0879,35.1242,37667.0
2023-10-10 12:00:00,38.71,38.73,38.69,38.72,33858.0,35.1242,35.1423,35.106,35.1332,33858.0
2023-10-10 12:05:00,38.72,38.73,38.69,38.72,22786.0,35.1332,35.1423,35.106,35.1332,22786.0
2023-10-10 12:10:00,38.72,38.75,38.72,38.74,40458.0,35.1332,35.1605,35.1332,35.1514,40458.0
2023-10-10 12:15:00,38.74,38.75,38.72,38.75,31069.0,35.1514,35.1605,35.1332,35.1605,31069.0
2023-10-10 12:20:00,38.74,38.79,38.74,38.78,46473.0,35.1514,35.1967,35.1514,35.1877,46473.0
2023-10-10 12:25:00,38.77,38.78,38.75,38.76,35481.0,35.1786,35.1877,35.1605,35.1695,35481.0
2023-10-10 12:30:00,38.75,38.77,38.74,38.74,27886.0,35.1605,35.1786,35.1514,35.1514,27886.0
2023-10-10 12:35:00,38.74,38.74,38.66,38.68,40488.0,35.1514,35.1514,35.0788,35.0969,40488.0
2023-10-10 12:40:00,38.69,38.7,38.66,38.68,24618.0,35.106,35.1151,35.0788,35.0969,24618.0
2023-10-10 12:45:00,38.68,38.7,38.66,38.67,31875.0,35.0969,35.1151,35.0788,35.0879,31875.0
2023-10-10 12:50:00,38.66,38.7,38.66,38.67,50828.0,35.0788,35.1151,35.0788,35.0879,50828.0
2023-10-10 12:55:00,38.67,38.75,38.67,38.74,26668.0,35.0879,35.1605,35.0879,35.1514,26668.0
2023-10-10 13:00:00,38.75,38.75,38.67,38.67,43992.0,35.1605,35.1605,35.0879,35.0879,43992.0
2023-10-10 13:05:00,38.66,38.73,38.64,38.72,57493.0,35.0788,35.1423,35.0606,35.1332,57493.0
2023-10-10 13:10:00,38.72,38.73,38.66,38.66,36994.0,35.1332,35.1423,35.0788,35.0788,36994.0
2023-10-10 13:15:00,38.66,38.73,38.64,38.72,36221.0,35.0788,35.1423,35.0606,35.1332,36221.0
2023-10-10 13:20:00,38.72,38.75,38.69,38.7,80552.0,35.1332,35.1605,35.106,35.1151,80552.0
2023-10-10 13:25:00,38.7,38.72,38.68,38.72,17924.0,35.1151,35.1332,35.0969,35.1332,17924.0
2023-10-10 13:30:00,38.72,38.72,38.65,38.67,34206.0,35.1332,35.1332,35.0697,35.0879,34206.0
2023-10-10 13:35:00,38.66,38.68,38.65,38.68,26699.0,35.0788,35.0969,35.0697,35.0969,26699.0
2023-10-10 13:40:00,38.69,38.69,38.67,38.68,14457.0,35.106,35.106,35.0879,35.0969,14457.0
2023-10-10 13:45:00,38.68,38.69,38.66,38.69,16490.0,35.0969,35.106,35.0788,35.106,16490.0
2023-10-10 13:50:00,38.68,38.7,38.65,38.68,29940.0,35.0969,35.1151,35.0697,35.0969,29940.0
2023-10-10 13:55:00,38.68,38.68,38.61,38.67,47846.0,35.0969,35.0969,35.0334,35.0879,47846.0
2023-10-10 14:00:00,38.67,38.69,38.66,38.68,97787.0,35.0879,35.106,35.0788,35.0969,97787.0
2023-10-10 14:05:00,38.68,38.71,38.67,38.69,78908.0,35.0969,35.1242,35.0879,35.106,78908.0
2023-10-10 14:10:00,38.69,38.72,38.67,38.7,102672.0,35.106,35.1332,35.0879,35.1151,102672.0
2023-10-10 14:15:00,38.71,38.75,38.7,38.74,68926.0,35.1242,35.1605,35.1151,35.1514,68926.0
2023-10-10 14:20:00,38.74,38.76,38.72,38.73,52190.0,35.1514,35.1695,35.1332,35.1423,52190.0
2023-10-10 14:25:00,38.73,38.74,38.7,38.7,51268.0,35.1423,35.1514,35.1151,35.1151,51268.0
2023-10-10 14:30:00,38.7,38.72,38.69,38.72,103001.0,35.1151,35.1332,35.106,35.1332,103001.0
2023-10-10 14:35:00,38.71,38.73,38.69,38.72,48834.0,35.1242,35.1423,35.106,35.1332,48834.0
2023-10-10 14:40:00,38.72,38.77,38.71,38.77,35959.0,35.1332,35.1786,35.1242,35.1786,35959.0
2023-10-10 14:45:00,38.76,38.8,38.76,38.77,105318.0,35.1695,35.2058,35.1695,35.1786,105318.0
2023-10-10 14:50:00,38.77,38.78,38.72,38.73,51802.0,35.1786,35.1877,35.1332,35.1423,51802.0
2023-10-10 14:55:00,38.73,38.73,38.69,38.72,78652.0,35.1423,35.1423,35.106,35.1332,78652.0
2023-10-10 15:00:00,38.72,38.74,38.7,38.71,74450.0,35.1332,35.1514,35.1151,35.1242,74450.0
2023-10-10 15:05:00,38.71,38.74,38.69,38.72,101145.0,35.1242,35.1514,35.106,35.1332,101145.0
2023-10-10 15:10:00,38.72,38.73,38.69,38.7,75742.0,35.1332,35.1423,35.106,35.1151,75742.0
2023-10-10 15:15:00,38.7,38.72,38.7,38.7,75602.0,35.1151,35.1332,35.1151,35.1151,75602.0
2023-10-10 15:20:00,38.7,38.7,38.65,38.67,116547.0,35.1151,35.1151,35.0697,35.0879,116547.0
2023-10-10 15:25:00,38.68,38.7,38.67,38.7,61408.0,35.0969,35.1151,35.0879,35.1151,61408.0
2023-10-10 15:30:00,38.7,38.72,38.69,38.7,56418.0,35.1151,35.1332,35.106,35.1151,56418.0
2023-10-10 15:35:00,38.7,38.71,38.68,38.7,76806.0,35.1151,35.1242,35.0969,35.1151,76806.0
2023-10-10 15:40:00,38.69,38.71,38.68,38.69,85619.0,35.106,35.1242,35.0969,35.106,85619.0
2023-10-10 15:45:00,38.69,38.7,38.66,38.69,166803.0,35.106,35.1151,35.0788,35.106,166803.0
2023-10-10 15:50:00,38.69,38.69,38.66,38.66,175564.0,35.106,35.106,35.0788,35.0788,175564.0
2023-10-10 15:55:00,38.66,38.68,38.61,38.61,510299.0,35.0788,35.0969,35.0334,35.0334,510299.0
2023-10-11 09:30:00,38.8,38.89,38.59,38.66,466693.0,35.2058,35.2875,35.0153,35.0788,466693.0
2023-10-11 09:35:00,38.66,38.71,38.52,38.71,262244.0,35.0788,35.1242,34.9518,35.1242,262244.0
2023-10-11 09:40:00,38.7,38.86,38.68,38.84,262780.0,35.1151,35.2603,35.0969,35.2421,262780.0
2023-10-11 09:45:00,38.84,38.91,38.8,38.82,167652.0,35.2421,35.3056,35.2058,35.224,167652.0
2023-10-11 09:50:00,38.82,38.83,38.65,38.69,174510.0,35.224,35.233,35.0697,35.106,174510.0
2023-10-11 09:55:00,38.69,38.81,38.65,38.77,97149.0,35.106,35.2149,35.0697,35.1786,97149.0
2023-10-11 10:00:00,38.77,38.83,38.76,38.79,75522.0,35.1786,35.233,35.1695,35.1967,75522.0
2023-10-11 10:05:00,38.78,38.82,38.73,38.77,112745.0,35.1877,35.224,35.1423,35.1786,112745.0
2023-10-11 10:10:00,38.76,38.79,38.72,38.76,69654.0,35.1695,35.1967,35.1332,35.1695,69654.0
2023-10-11 10:15:00,38.76,38.78,38.71,38.72,64718.0,35.1695,35.1877,35.1242,35.1332,64718.0
2023-10-11 10:20:00,38.72,38.74,38.67,38.68,57987.0,35.1332,35.1514,35.0879,35.0969,57987.0
2023-10-11 10:25:00,38.68,38.71,38.63,38.69,60015.0,35.0969,35.1242,35.0516,35.106,60015.0
2023-10-11 10:30:00,38.7,38.72,38.54,38.55,106014.0,35.1151,35.1332,34.9699,34.979,106014.0
2023-10-11 10:35:00,38.55,38.56,38.46,38.48,85941.0,34.979,34.9881,34.8973,34.9155,85941.0
2023-10-11 10:40:00,38.48,38.53,38.47,38.52,70576.0,34.9155,34.9608,34.9064,34.9518,70576.0
2023-10-11 10:45:00,38.52,38.53,38.44,38.47,115296.0,34.9518,34.9608,34.8792,34.9064,115296.0
2023-10-11 10:50:00,38.47,38.54,38.46,38.53,290143.0,34.9064,34.9699,34.8973,34.9608,290143.0
2023-10-11 10:55:00,38.53,38.57,38.48,38.51,73950.0,34.9608,34.9971,34.9155,34.9427,73950.0
2023-10-11 11:00:00,38.5,38.51,38.41,38.43,66367.0,34.9336,34.9427,34.852,34.8701,66367.0
2023-10-11 11:05:00,38.43,38.48,38.43,38.45,84949.0,34.8701,34.9155,34.8701,34.8882,84949.0
2023-10-11 11:10:00,38.45,38.46,38.32,38.33,93954.0,34.8882,34.8973,34.7703,34.7794,93954.0
2023-10-11 11:15:00,38.33,38.37,38.3,38.35,74225.0,34.7794,34.8157,34.7521,34.7975,74225.0
2023-10-11 11:20:00,38.35,38.38,38.32,38.38,85858.0,34.7975,34.8247,34.7703,34.8247,85858.0
2023-10-11 11:25:00,38.37,38.44,38.36,38.43,102520.0,34.8157,34.8792,34.8066,34.8701,102520.0
2023-10-11 11:30:00,38.44,38.45,38.37,38.39,85784.0,34.8792,34.8882,34.8157,34.8338,85784.0
2023-10-11 11:35:00,38.38,38.42,38.37,38.39,39906.0,34.8247,34.861,34.8157,34.8338,39906.0
2023-10-11 11:40:00,38.39,38.46,38.38,38.43,42309.0,34.8338,34.8973,34.8247,34.8701,42309.0
2023-10-11 11:45:00,38.42,38.46,38.41,38.43,56661.0,34.861,34.8973,34.852,34.8701,56661.0
2023-10-11 11:50:00,38.44,38.44,38.39,38.41,37697.0,34.8792,34.8792,34.8338,34.852,37697.0
2023-10-11 11:55:00,38.41,38.42,38.37,38.39,31672.0,34.852,34.861,34.8157,34.8338,31672.0
2023-10-11 12:00:00,38.38,38.46,38.38,38.45,35510.0,34.8247,34.8973,34.8247,34.8882,35510.0
2023-10-11 12:05:00,38.45,38.47,38.41,38.45,34982.0,34.8882,34.9064,34.852,34.8882,34982.0
2023-10-11 12:10:00,38.45,38.47,38.43,38.45,40866.0,34.8882,34.9064,34.8701,34.8882,40866.0
2023-10-11 12:15:00,38.45,38.49,38.4,38.43,71024.0,34.8882,34.9245,34.8429,34.8701,71024.0
2023-10-11 12:20:00,38.43,38.44,38.38,38.39,52331.0,34.8701,34.8792,34.8247,34.8338,52331.0
2023-10-11 12:25:00,38.39,38.41,38.34,38.4,83093.0,34.8338,34.852,34.7884,34.8429,83093.0
2023-10-11 12:30:00,38.41,38.44,38.39,38.4,65347.0,34.852,34.8792,34.8338,34.8429,65347.0
2023-10-11 12:35:00,38.4,38.44,38.39,38.43,47518.0,34.8429,34.8792,34.8338,34.8701,47518.0
2023-10-11 12:40:00,38.43,38.47,38.42,38.44,48180.0,34.8701,34.9064,34.861,34.8792,48180.0
2023-10-11 12:45:00,38.44,38.46,38.42,38.44,34157.0,34.8792,34.8973,34.861,34.8792,34157.0
2023-10-11 12:50:00,38.43,38.45,38.4,38.42,32491.0,34.8701,34.8882,34.8429,34.861,32491.0
2023-10-11 12:55:00,38.42,38.44,38.4,38.42,35994.0,34.861,34.8792,34.8429,34.861,35994.0
2023-10-11 13:00:00,38.42,38.46,38.41,38.42,48361.0,34.861,34.8973,34.852,34.861,48361.0
2023-10-11 13:05:00,38.41,38.47,38.41,38.47,38813.0,34.852,34.9064,34.852,34.9064,38813.0
2023-10-11 13:10:00,38.47,38.49,38.44,38.45,42875.0,34.9064,34.9245,34.8792,34.8882,42875.0
2023-10-11 13:15:00,38.45,38.48,38.4,38.43,59293.0,34.8882,34.9155,34.8429,34.8701,59293.0
2023-10-11 13:20:00,38.43,38.44,38.4,38.44,52161.0,34.8701,34.8792,34.8429,34.8792,52161.0
2023-10-11 13:25:00,38.44,38.46,38.42,38.45,50982.0,34.8792,34.8973,34.861,34.8882,50982.0
2023-10-11 13:30:00,38.45,38.46,38.42,38.45,72547.0,34.8882,34.8973,34.861,34.8882,72547.0
2023-10-11 13:35:00,38.45,38.47,38.43,38.47,35795.0,34.8882,34.9064,34.8701,34.9064,35795.0
2023-10-11 13:40:00,38.46,38.5,38.45,38.5,36806.0,34.8973,34.9336,34.8882,34.9336,36806.0
2023-10-11 13:45:00,38.5,38.5,38.48,38.5,32671.0,34.9336,34.9336,34.9155,34.9336,32671.0
2023-10-11 13:50:00,38.5,38.53,38.49,38.52,37278.0,34.9336,34.9608,34.9245,34.9518,37278.0
2023-10-11 13:55:00,38.52,38.54,38.52,38.54,24148.0,34.9518,34.9699,34.9518,34.9699,24148.0
2023-10-11 14:00:00,38.54,38.57,38.51,38.52,36771.0,34.9699,34.9971,34.9427,34.9518,36771.0
2023-10-11 14:05:00,38.52,38.52,38.47,38.47,20796.0,34.9518,34.9518,34.9064,34.9064,20796.0
2023-10-11 14:10:00,38.48,38.52,38.47,38.5,47617.0,34.9155,34.9518,34.9064,34.9336,47617.0
2023-10-11 14:15:00,38.51,38.54,38.5,38.5,43707.0,34.9427,34.9699,34.9336,34.9336,43707.0
2023-10-11 14:20:00,38.51,38.55,38.5,38.53,56757.0,34.9427,34.979,34.9336,34.9608,56757.0
2023-10-11 14:25:00,38.54,38.56,38.5,38.51,55221.0,34.9699,34.9881,34.9336,34.9427,55221.0
2023-10-11 14:30:00,38.52,38.55,38.52,38.54,27844.0,34.9518,34.979,34.9518,34.9699,27844.0
2023-10-11 14:35:00,38.54,38.56,38.53,38.54,24783.0,34.9699,34.9881,34.9608,34.9699,24783.0
2023-10-11 14:40:00,38.54,38.56,38.53,38.54,22929.0,34.9699,34.9881,34.9608,34.9699,22929.0
2023-10-11 14:45:00,38.55,38.57,38.54,38.56,35160.0,34.979,34.9971,34.9699,34.9881,35160.0
2023-10-11 14:50:00,38.57,38.61,38.56,38.6,56994.0,34.9971,35.0334,34.9881,35.0243,56994.0
2023-10-11 14:55:00,38.6,38.62,38.59,38.62,74636.0,35.0243,35.0425,35.0153,35.0425,74636.0
2023-10-11 15:00:00,38.63,38.63,38.58,38.59,67877.0,35.0516,35.0516,35.0062,35.0153,67877.0
2023-10-11 15:05:00,38.59,38.59,38.57,38.58,85726.0,35.0153,35.0153,34.9971,35.0062,85726.0
2023-10-11 15:10:00,38.58,38.61,38.55,38.55,70672.0,35.0062,35.0334,34.979,34.979,70672.0
2023-10-11 15:15:00,38.55,38.57,38.54,38.57,63440.0,34.979,34.9971,34.9699,34.9971,63440.0
2023-10-11 15:20:00,38.57,38.57,38.55,38.56,97412.0,34.9971,34.9971,34.979,34.9881,97412.0
2023-10-11 15:25:00,38.56,38.58,38.53,38.58,58410.0,34.9881,35.0062,34.9608,35.0062,58410.0
2023-10-11 15:30:00,38.57,38.6,38.56,38.59,72742.0,34.9971,35.0243,34.9881,35.0153,72742.0
2023-10-11 15:35:00,38.59,38.62,38.58,38.61,61801.0,35.0153,35.0425,35.0062,35.0334,61801.0
2023-10-11 15:40:00,38.61,38.62,38.59,38.61,54529.0,35.0334,35.0425,35.0153,35.0334,54529.0
2023-10-11 15:45:00,38.6,38.64,38.6,38.63,129317.0,35.0243,35.0606,35.0243,35.0516,129317.0
2023-10-11 15:50:00,38.63,38.66,38.62,38.66,219468.0,35.0516,35.0788,35.0425,35.0788,219468.0
2023-10-11 15:55:00,38.65,38.67,38.63,38.65,359576.0,35.0697,35.0879,35.0516,35.0697,359576.0
2023-10-12 09:30:00,39.43,39.44,39.16,39.2,492012.0,35.7775,35.7865,35.5325,35.5688,492012.0
2023-10-12 09:35:00,39.19,39.37,39.16,39.36,139988.0,35.5597,35.723,35.5325,35.7139,139988.0
2023-10-12 09:40:00,39.36,39.37,39.26,39.26,123969.0,35.7139,35.723,35.6232,35.6232,123969.0
2023-10-12 09:45:00,39.25,39.41,39.23,39.37,189063.0,35.6141,35.7593,35.596,35.723,189063.0
2023-10-12 09:50:00,39.37,39.4,39.23,39.25,161536.0,35.723,35.7502,35.596,35.6141,161536.0
2023-10-12 09:55:00,39.24,39.29,39.2,39.28,254918.0,35.6051,35.6504,35.5688,35.6414,254918.0
2023-10-12 10:00:00,39.27,39.34,39.26,39.32,142721.0,35.6323,35.6958,35.6232,35.6777,142721.0
2023-10-12 10:05:00,39.32,39.34,39.27,39.28,147767.0,35.6777,35.6958,35.6323,35.6414,147767.0
2023-10-12 10:10:00,39.28,39.35,39.24,39.34,132546.0,35.6414,35.7049,35.6051,35.6958,132546.0
2023-10-12 10:15:00,39.34,39.41,39.31,39.41,196538.0,35.6958,35.7593,35.6686,35.7593,196538.0
2023-10-12 10:20:00,39.42,39.46,39.39,39.42,155044.0,35.7684,35.8047,35.7412,35.7684,155044.0
2023-10-12 10:25:00,39.42,39.43,39.37,39.41,79943.0,35.7684,35.7775,35.723,35.7593,79943.0
2023-10-12 10:30:00,39.4,39.48,39.39,39.48,80334.0,35.7502,35.8228,35.7412,35.8228,80334.0
2023-10-12 10:35:00,39.47,39.48,39.42,39.44,88504.0,35.8138,35.8228,35.7684,35.7865,88504.0
2023-10-12 10:40:00,39.44,39.5,39.43,39.43,91971.0,35.7865,35.841,35.7775,35.7775,91971.0
2023-10-12 10:45:00,39.43,39.43,39.31,39.34,177879.0,35.7775,35.7775,35.6686,35.6958,177879.0
2023-10-12 10:50:00,39.35,39.35,39.3,39.32,81219.0,35.7049,35.7049,35.6595,35.6777,81219.0
2023-10-12 10:55:00,39.32,39.34,39.29,39.3,65662.0,35.6777,35.6958,35.6504,35.6595,65662.0
2023-10-12 11:00:00,39.31,39.38,39.28,39.28,82745.0,35.6686,35.7321,35.6414,35.6414,82745.0
2023-10-12 11:05:00,39.28,39.34,39.23,39.25,69184.0,35.6414,35.6958,35.596,35.6141,69184.0
2023-10-12 11:10:00,39.24,39.29,39.21,39.29,117094.0,35.6051,35.6504,35.5778,35.6504,117094.0
2023-10-12 11:15:00,39.3,39.32,39.26,39.27,193703.0,35.6595,35.6777,35.6232,35.6323,193703.0
2023-10-12 11:20:00,39.27,39.3,39.23,39.25,124021.0,35.6323,35.6595,35.596,35.6141,124021.0
2023-10-12 11:25:00,39.25,39.25,39.17,39.2,110149.0,35.6141,35.6141,35.5415,35.5688,110149.0
2023-10-12 11:30:00,39.2,39.27,39.18,39.25,166807.0,35.5688,35.6323,35.5506,35.6141,166807.0
2023-10-12 11:35:00,39.25,39.26,39.22,39.24,41888.0,35.6141,35.6232,35.5869,35.6051,41888.0
2023-10-12 11:40:00,39.24,39.24,39.12,39.14,68968.0,35.6051,35.6051,35.4962,35.5143,68968.0
2023-10-12 11:45:00,39.15,39.15,39.07,39.09,74925.0,35.5234,35.5234,35.4508,35.469,74925.0
2023-10-12 11:50:00,39.08,39.16,39.08,39.15,43903.0,35.4599,35.5325,35.4599,35.5234,43903.0
2023-10-12 11:55:00,39.16,39.18,39.12,39.18,55060.0,35.5325,35.5506,35.4962,35.5506,55060.0
2023-10-12 12:00:00,39.18,39.21,39.14,39.15,58045.0,35.5506,35.5778,35.5143,35.5234,58045.0
2023-10-12 12:05:00,39.15,39.2,39.14,39.19,45815.0,35.5234,35.5688,35.5143,35.5597,45815.0
2023-10-12 12:10:00,39.2,39.2,39.16,39.17,38792.0,35.5688,35.5688,35.5325,35.5415,38792.0
2023-10-12 12:15:00,39.16,39.22,39.16,39.2,66373.0,35.5325,35.5869,35.5325,35.5688,66373.0
2023-10-12 12:20:00,39.2,39.26,39.19,39.25,60521.0,35.5688,35.6232,35.5597,35.6141,60521.0
2023-10-12 12:25:00,39.25,39.25,39.21,39.21,46381.0,35.6141,35.6141,35.5778,35.5778,46381.0
2023-10-12 12:30:00,39.21,39.23,39.18,39.2,36069.0,35.5778,35.596,35.5506,35.5688,36069.0
2023-10-12 12:35:00,39.2,39.21,39.17,39.19,31876.0,35.5688,35.5778,35.5415,35.5597,31876.0
2023-10-12 12:40:00,39.19,39.21,39.17,39.2,60995.0,35.5597,35.5778,35.5415,35.5688,60995.0
2023-10-12 12:45:00,39.2,39.21,39.18,39.18,73391.0,35.5688,35.5778,35.5506,35.5506,73391.0
2023-10-12 12:50:00,39.19,39.2,39.15,39.18,111835.0,35.5597,35.5688,35.5234,35.5506,111835.0
2023-10-12 12:55:00,39.18,39.2,39.16,39.18,75351.0,35.5506,35.5688,35.5325,35.5506,75351.0
2023-10-12 13:00:00,39.18,39.18,39.1,39.12,128396.0,35.5506,35.5506,35.478,35.4962,128396.0
2023-10-12 13:05:00,39.12,39.12,39.01,39.03,114387.0,35.4962,35.4962,35.3964,35.4145,114387.0
2023-10-12 13:10:00,39.03,39.07,39.01,39.06,73653.0,35.4145,35.4508,35.3964,35.4417,73653.0
2023-10-12 13:15:00,39.05,39.13,39.05,39.12,127740.0,35.4327,35.5053,35.4327,35.4962,127740.0
2023-10-12 13:20:00,39.12,39.14,39.1,39.1,94601.0,35.4962,35.5143,35.478,35.478,94601.0
2023-10-12 13:25:00,39.11,39.11,39.02,39.02,99891.0,35.4871,35.4871,35.4054,35.4054,99891.0
2023-10-12 13:30:00,39.02,39.05,38.99,39.01,86457.0,35.4054,35.4327,35.3782,35.3964,86457.0
2023-10-12 13:35:00,39.01,39.05,39.0,39.02,87150.0,35.3964,35.4327,35.3873,35.4054,87150.0
2023-10-12 13:40:00,39.02,39.03,39.0,39.01,70880.0,35.4054,35.4145,35.3873,35.3964,70880.0
2023-10-12 13:45:00,39.0,39.04,39.0,39.02,85290.0,35.3873,35.4236,35.3873,35.4054,85290.0
2023-10-12 13:50:00,39.01,39.02,38.96,38.97,138359.0,35.3964,35.4054,35.351,35.3601,138359.0
2023-10-12 13:55:00,38.97,39.03,38.96,39.0,48110.0,35.3601,35.4145,35.351,35.3873,48110.0
2023-10-12 14:00:00,39.0,39.03,38.98,38.99,47668.0,35.3873,35.4145,35.3691,35.3782,47668.0
2023-10-12 14:05:00,38.98,38.99,38.96,38.97,88132.0,35.3691,35.3782,35.351,35.3601,88132.0
2023-10-12 14:10:00,38.97,38.98,38.92,38.98,77195.0,35.3601,35.3691,35.3147,35.3691,77195.0
2023-10-12 14:15:00,38.97,39.0,38.95,38.96,44446.0,35.3601,35.3873,35.3419,35.351,44446.0
2023-10-12 14:20:00,38.96,39.05,38.95,39.05,64128.0,35.351,35.4327,35.3419,35.4327,64128.0
2023-10-12 14:25:00,39.05,39.09,39.04,39.08,71325.0,35.4327,35.469,35.4236,35.4599,71325.0
2023-10-12 14:30:00,39.08,39.11,39.07,39.1,54553.0,35.4599,35.4871,35.4508,35.478,54553.0
2023-10-12 14:35:00,39.1,39.13,39.08,39.13,131889.0,35.478,35.5053,35.4599,35.5053,131889.0
2023-10-12 14:40:00,39.12,39.2,39.12,39.2,131580.0,35.4962,35.5688,35.4962,35.5688,131580.0
2023-10-12 14:45:00,39.2,39.25,39.19,39.23,209290.0,35.5688,35.6141,35.5597,35.596,209290.0
2023-10-12 14:50:00,39.23,39.25,39.22,39.23,126278.0,35.596,35.6141,35.5869,35.596,126278.0
2023-10-12 14:55:00,39.23,39.26,39.22,39.26,77377.0,35.596,35.6232,35.5869,35.6232,77377.0
2023-10-12 15:00:00,39.26,39.31,39.25,39.3,154503.0,35.6232,35.6686,35.6141,35.6595,154503.0
2023-10-12 15:05:00,39.3,39.34,39.29,39.33,106479.0,35.6595,35.6958,35.6504,35.6867,106479.0
2023-10-12 15:10:00,39.34,39.36,39.32,39.36,139331.0,35.6958,35.7139,35.6777,35.7139,139331.0
2023-10-12 15:15:00,39.36,39.38,39.34,39.36,148503.0,35.7139,35.7321,35.6958,35.7139,148503.0
2023-10-12 15:20:00,39.36,39.36,39.34,39.36,139908.0,35.7139,35.7139,35.6958,35.7139,139908.0
2023-10-12 15:25:00,39.36,39.37,39.31,39.37,150835.0,35.7139,35.723,35.6686,35.723,150835.0
2023-10-12 15:30:00,39.37,39.38,39.34,39.34,170345.0,35.723,35.7321,35.6958,35.6958,170345.0
2023-10-12 15:35:00,39.34,39.39,39.34,39.38,188835.0,35.6958,35.7412,35.6958,35.7321,188835.0
2023-10-12 15:40:00,39.38,39.4,39.34,39.36,253171.0,35.7321,35.7502,35.6958,35.7139,253171.0
2023-10-12 15:45:00,39.36,39.36,39.31,39.34,302429.0,35.7139,35.7139,35.6686,35.6958,302429.0
2023-10-12 15:50:00,39.34,39.39,39.26,39.29,440696.0,35.6958,35.7412,35.6232,35.6504,440696.0
2023-10-12 15:55:00,39.29,39.3,39.26,39.3,631506.0,35.6504,35.6595,35.6232,35.6595,631506.0
2023-10-13 09:30:00,40.01,40.05,39.93,40.03,809096.0,36.3037,36.34,36.2311,36.3219,809096.0
2023-10-13 09:35:00,40.04,40.1,39.97,40.03,310054.0,36.331,36.3854,36.2674,36.3219,310054.0
2023-10-13 09:40:00,40.04,40.05,39.98,39.99,232105.0,36.331,36.34,36.2765,36.2856,232105.0
2023-10-13 09:45:00,40.0,40.04,39.97,39.99,219372.0,36.2947,36.331,36.2674,36.2856,219372.0
2023-10-13 09:50:00,40.0,40.04,39.99,40.01,114665.0,36.2947,36.331,36.2856,36.3037,114665.0
2023-10-13 09:55:00,40.01,40.01,39.96,39.99,187842.0,36.3037,36.3037,36.2584,36.2856,187842.0
2023-10-13 10:00:00,39.98,40.01,39.91,39.98,209313.0,36.2765,36.3037,36.213,36.2765,209313.0
2023-10-13 10:05:00,39.98,39.99,39.84,39.92,91346.0,36.2765,36.2856,36.1495,36.2221,91346.0
2023-10-13 10:10:00,39.93,39.95,39.87,39.89,142462.0,36.2311,36.2493,36.1767,36.1949,142462.0
2023-10-13 10:15:00,39.89,39.91,39.85,39.89,206695.0,36.1949,36.213,36.1586,36.1949,206695.0
2023-10-13 10:20:00,39.89,39.93,39.87,39.88,173515.0,36.1949,36.2311,36.1767,36.1858,173515.0
2023-10-13 10:25:00,39.89,39.96,39.88,39.91,138750.0,36.1949,36.2584,36.1858,36.213,138750.0
2023-10-13 10:30:00,39.91,39.95,39.87,39.91,98483.0,36.213,36.2493,36.1767,36.213,98483.0
2023-10-13 10:35:00,39.91,39.92,39.82,39.83,68496.0,36.213,36.2221,36.1313,36.1404,68496.0
2023-10-13 10:40:00,39.83,39.89,39.79,39.87,85496.0,36.1404,36.1949,36.1041,36.1767,85496.0
2023-10-13 10:45:00,39.86,39.87,39.8,39.86,104500.0,36.1676,36.1767,36.1132,36.1676,104500.0
2023-10-13 10:50:00,39.86,39.87,39.8,39.82,66770.0,36.1676,36.1767,36.1132,36.1313,66770.0
2023-10-13 10:55:00,39.83,39.85,39.82,39.84,45012.0,36.1404,36.1586,36.1313,36.1495,45012.0
2023-10-13 11:00:00,39.84,39.86,39.77,39.77,53471.0,36.1495,36.1676,36.086,36.086,53471.0
2023-10-13 11:05:00,39.76,39.77,39.7,39.77,58810.0,36.0769,36.086,36.0225,36.086,58810.0
2023-10-13 11:10:00,39.78,39.81,39.74,39.78,62800.0,36.095,36.1223,36.0587,36.095,62800.0
2023-10-13 11:15:00,39.77,39.84,39.77,39.81,33477.0,36.086,36.1495,36.086,36.1223,33477.0
2023-10-13 11:20:00,39.82,39.85,39.79,39.8,53243.0,36.1313,36.1586,36.1041,36.1132,53243.0
2023-10-13 11:25:00,39.8,39.83,39.78,39.82,81549.0,36.1132,36.1404,36.095,36.1313,81549.0
2023-10-13 11:30:00,39.82,39.9,39.8,39.84,244253.0,36.1313,36.2039,36.1132,36.1495,244253.0
2023-10-13 11:35:00,39.83,39.88,39.83,39.86,73002.0,36.1404,36.1858,36.1404,36.1676,73002.0
2023-10-13 11:40:00,39.87,39.88,39.84,39.84,32463.0,36.1767,36.1858,36.1495,36.1495,32463.0
2023-10-13 11:45:00,39.85,39.88,39.79,39.8,27320.0,36.1586,36.1858,36.1041,36.1132,27320.0
2023-10-13 11:50:00,39.79,39.83,39.79,39.83,50578.0,36.1041,36.1404,36.1041,36.1404,50578.0
2023-10-13 11:55:00,39.83,39.83,39.78,39.8,83127.0,36.1404,36.1404,36.095,36.1132,83127.0
2023-10-13 12:00:00,39.8,39.85,39.79,39.84,59980.0,36.1132,36.1586,36.1041,36.1495,59980.0
2023-10-13 12:05:00,39.85,39.87,39.84,39.87,90949.0,36.1586,36.1767,36.1495,36.1767,90949.0
2023-10-13 12:10:00,39.88,39.88,39.78,39.79,78018.0,36.1858,36.1858,36.095,36.1041,78018.0
2023-10-13 12:15:00,39.79,39.87,39.78,39.87,69129.0,36.1041,36.1767,36.095,36.1767,69129.0
2023-10-13 12:20:00,39.87,39.89,39.86,39.88,46995.0,36.1767,36.1949,36.1676,36.1858,46995.0
2023-10-13 12:25:00,39.87,39.89,39.85,39.89,48057.0,36.1767,36.1949,36.1586,36.1949,48057.0
2023-10-13 12:30:00,39.89,39.92,39.88,39.91,75375.0,36.1949,36.2221,36.1858,36.213,75375.0
2023-10-13 12:35:00,39.91,39.92,39.89,39.9,85799.0,36.213,36.2221,36.1949,36.2039,85799.0
2023-10-13 12:40:00,39.9,39.94,39.89,39.94,40672.0,36.2039,36.2402,36.1949,36.2402,40672.0
2023-10-13 12:45:00,39.93,39.95,39.92,39.93,55454.0,36.2311,36.2493,36.2221,36.2311,55454.0
2023-10-13 12:50:00,39.93,39.94,39.87,39.93,58307.0,36.2311,36.2402,36.1767,36.2311,58307.0
2023-10-13 12:55:00,39.92,39.94,39.92,39.93,48663.0,36.2221,36.2402,36.2221,36.2311,48663.0
2023-10-13 13:00:00,39.93,39.97,39.91,39.93,74748.0,36.2311,36.2674,36.213,36.2311,74748.0
2023-10-13 13:05:00,39.94,39.94,39.88,39.91,95609.0,36.2402,36.2402,36.1858,36.213,95609.0
2023-10-13 13:10:00,39.91,39.92,39.87,39.89,95174.0,36.213,36.2221,36.1767,36.1949,95174.0
2023-10-13 13:15:00,39.89,39.91,39.85,39.86,89583.0,36.1949,36.213,36.1586,36.1676,89583.0
2023-10-13 13:20:00,39.86,39.87,39.82,39.83,61179.0,36.1676,36.1767,36.1313,36.1404,61179.0
2023-10-13 13:25:00,39.83,39.85,39.79,39.79,60080.0,36.1404,36.1586,36.1041,36.1041,60080.0
2023-10-13 13:30:00,39.79,39.85,39.78,39.84,70212.0,36.1041,36.1586,36.095,36.1495,70212.0
2023-10-13 13:35:00,39.84,39.9,39.84,39.9,92886.0,36.1495,36.2039,36.1495,36.2039,92886.0
2023-10-13 13:40:00,39.9,40.0,39.89,39.97,120340.0,36.2039,36.2947,36.1949,36.2674,120340.0
2023-10-13 13:45:00,39.97,40.0,39.95,39.96,131285.0,36.2674,36.2947,36.2493,36.2584,131285.0
2023-10-13 13:50:00,39.97,40.0,39.96,40.0,52021.0,36.2674,36.2947,36.2584,36.2947,52021.0
2023-10-13 13:55:00,39.99,40.04,39.99,40.0,241008.0,36.2856,36.331,36.2856,36.2947,241008.0
2023-10-13 14:00:00,40.0,40.03,39.98,40.01,46581.0,36.2947,36.3219,36.2765,36.3037,46581.0
2023-10-13 14:05:00,40.01,40.05,40.01,40.05,40264.0,36.3037,36.34,36.3037,36.34,40264.0
2023-10-13 14:10:00,40.05,40.09,40.04,40.09,96911.0,36.34,36.3763,36.331,36.3763,96911.0
2023-10-13 14:15:00,40.09,40.1,40.06,40.09,64849.0,36.3763,36.3854,36.3491,36.3763,64849.0
2023-10-13 14:20:00,40.09,40.15,40.09,40.14,195454.0,36.3763,36.4308,36.3763,36.4217,195454.0
2023-10-13 14:25:00,40.14,40.15,40.11,40.13,61673.0,36.4217,36.4308,36.3945,36.4126,61673.0
2023-10-13 14:30:00,40.13,40.16,40.12,40.15,66298.0,36.4126,36.4398,36.4035,36.4308,66298.0
2023-10-13 14:35:00,40.15,40.15,40.09,40.12,152470.0,36.4308,36.4308,36.3763,36.4035,152470.0
2023-10-13 14:40:00,40.12,40.13,40.07,40.09,79738.0,36.4035,36.4126,36.3582,36.3763,79738.0
2023-10-13 14:45:00,40.09,40.09,40.04,40.08,78904.0,36.3763,36.3763,36.331,36.3673,78904.0
2023-10-13 14:50:00,40.08,40.12,40.07,40.12,90877.0,36.3673,36.4035,36.3582,36.4035,90877.0
2023-10-13 14:55:00,40.12,40.16,40.1,40.16,144202.0,36.4035,36.4398,36.3854,36.4398,144202.0
2023-10-13 15:00:00,40.16,40.17,40.12,40.12,121781.0,36.4398,36.4489,36.4035,36.4035,121781.0
2023-10-13 15:05:00,40.13,40.13,40.07,40.13,117406.0,36.4126,36.4126,36.3582,36.4126,117406.0
2023-10-13 15:10:00,40.12,40.14,40.11,40.14,86101.0,36.4035,36.4217,36.3945,36.4217,86101.0
2023-10-13 15:15:00,40.14,40.14,40.1,40.11,124558.0,36.4217,36.4217,36.3854,36.3945,124558.0
2023-10-13 15:20:00,40.12,40.15,40.11,40.15,129100.0,36.4035,36.4308,36.3945,36.4308,129100.0
2023-10-13 15:25:00,40.15,40.16,40.13,40.14,133314.0,36.4308,36.4398,36.4126,36.4217,133314.0
2023-10-13 15:30:00,40.14,40.15,40.09,40.11,109674.0,36.4217,36.4308,36.3763,36.3945,109674.0
2023-10-13 15:35:00,40.11,40.12,40.06,40.07,181233.0,36.3945,36.4035,36.3491,36.3582,181233.0
2023-10-13 15:40:00,40.07,40.1,40.04,40.05,220887.0,36.3582,36.3854,36.331,36.34,220887.0
2023-10-13 15:45:00,40.05,40.1,40.04,40.08,393988.0,36.34,36.3854,36.331,36.3673,393988.0
2023-10-13 15:50:00,40.08,40.08,40.0,40.02,483302.0,36.3673,36.3673,36.2947,36.3128,483302.0
2023-10-13 15:55:00,40.03,40.05,39.97,40.02,1363916.0,36.3219,36.34,36.2674,36.3128,1363916.0
2023-10-16 09:30:00,40.14,40.19,40.04,40.14,181136.0,36.4217,36.4671,36.331,36.4217,181136.0
2023-10-16 09:35:00,40.13,40.14,40.02,40.08,66980.0,36.4126,36.4217,36.3128,36.3673,66980.0
2023-10-16 09:40:00,40.07,40.09,39.97,40.03,227667.0,36.3582,36.3763,36.2674,36.3219,227667.0
2023-10-16 09:45:00,40.04,40.09,40.02,40.09,168239.0,36.331,36.3763,36.3128,36.3763,168239.0
2023-10-16 09:50:00,40.1,40.12,40.03,40.07,116388.0,36.3854,36.4035,36.3219,36.3582,116388.0
2023-10-16 09:55:00,40.07,40.07,39.88,39.9,93152.0,36.3582,36.3582,36.1858,36.2039,93152.0
2023-10-16 10:00:00,39.9,39.94,39.81,39.83,103255.0,36.2039,36.2402,36.1223,36.1404,103255.0
2023-10-16 10:05:00,39.82,39.83,39.69,39.82,237951.0,36.1313,36.1404,36.0134,36.1313,237951.0
2023-10-16 10:10:00,39.82,40.02,39.82,40.01,120953.0,36.1313,36.3128,36.1313,36.3037,120953.0
2023-10-16 10:15:00,40.02,40.05,39.96,40.04,150279.0,36.3128,36.34,36.2584,36.331,150279.0
2023-10-16 10:20:00,40.04,40.06,39.91,39.95,78989.0,36.331,36.3491,36.213,36.2493,78989.0
2023-10-16 10:25:00,39.96,40.02,39.9,40.02,78844.0,36.2584,36.3128,36.2039,36.3128,78844.0
2023-10-16 10:30:00,40.02,40.08,40.01,40.02,92540.0,36.3128,36.3673,36.3037,36.3128,92540.0
2023-10-16 10:35:00,40.03,40.08,39.97,40.08,89263.0,36.3219,36.3673,36.2674,36.3673,89263.0
2023-10-16 10:40:00,40.08,40.18,40.08,40.18,131135.0,36.3673,36.458,36.3673,36.458,131135.0
2023-10-16 10:45:00,40.17,40.19,40.14,40.18,82555.0,36.4489,36.4671,36.4217,36.458,82555.0
2023-10-16 10:50:00,40.18,40.18,40.12,40.17,96916.0,36.458,36.458,36.4035,36.4489,96916.0
2023-10-16 10:55:00,40.16,40.19,40.15,40.17,48009.0,36.4398,36.4671,36.4308,36.4489,48009.0
2023-10-16 11:00:00,40.17,40.21,40.16,40.2,68822.0,36.4489,36.4852,36.4398,36.4761,68822.0
2023-10-16 11:05:00,40.21,40.23,40.17,40.17,86712.0,36.4852,36.5034,36.4489,36.4489,86712.0
2023-10-16 11:10:00,40.18,40.2,40.13,40.14,108260.0,36.458,36.4761,36.4126,36.4217,108260.0
2023-10-16 11:15:00,40.14,40.19,40.13,40.19,96017.0,36.4217,36.4671,36.4126,36.4671,96017.0
2023-10-16 11:20:00,40.18,40.24,40.18,40.22,67172.0,36.458,36.5124,36.458,36.4943,67172.0
2023-10-16 11:25:00,40.22,40.24,40.17,40.18,90928.0,36.4943,36.5124,36.4489,36.458,90928.0
2023-10-16 11:30:00,40.18,40.19,40.1,40.12,95677.0,36.458,36.4671,36.3854,36.4035,95677.0
2023-10-16 11:35:00,40.12,40.17,40.11,40.15,75230.0,36.4035,36.4489,36.3945,36.4308,75230.0
2023-10-16 11:40:00,40.14,40.2,40.13,40.19,106468.0,36.4217,36.4761,36.4126,36.4671,106468.0
2023-10-16 11:45:00,40.19,40.2,40.15,40.15,23983.0,36.4671,36.4761,36.4308,36.4308,23983.0
2023-10-16 11:50:00,40.15,40.18,40.13,40.18,17356.0,36.4308,36.458,36.4126,36.458,17356.0
2023-10-16 11:55:00,40.18,40.21,40.16,40.2,49856.0,36.458,36.4852,36.4398,36.4761,49856.0
2023-10-16 12:00:00,40.21,40.24,40.2,40.2,35997.0,36.4852,36.5124,36.4761,36.4761,35997.0
2023-10-16 12:05:00,40.2,40.22,40.18,40.21,30772.0,36.4761,36.4943,36.458,36.4852,30772.0
2023-10-16 12:10:00,40.21,40.21,40.18,40.21,27889.0,36.4852,36.4852,36.458,36.4852,27889.0
2023-10-16 12:15:00,40.2,40.25,40.2,40.23,77796.0,36.4761,36.5215,36.4761,36.5034,77796.0
2023-10-16 12:20:00,40.23,40.24,40.2,40.21,46971.0,36.5034,36.5124,36.4761,36.4852,46971.0
2023-10-16 12:25:00,40.21,40.22,40.18,40.2,46004.0,36.4852,36.4943,36.458,36.4761,46004.0
2023-10-16 12:30:00,40.2,40.23,40.17,40.19,38578.0,36.4761,36.5034,36.4489,36.4671,38578.0
2023-10-16 12:35:00,40.18,40.2,40.17,40.18,40725.0,36.458,36.4761,36.4489,36.458,40725.0
2023-10-16 12:40:00,40.18,40.25,40.17,40.23,61339.0,36.458,36.5215,36.4489,36.5034,61339.0
2023-10-16 12:45:00,40.23,40.25,40.23,40.24,45813.0,36.5034,36.5215,36.5034,36.5124,45813.0
2023-10-16 12:50:00,40.23,40.24,40.22,40.23,26482.0,36.5034,36.5124,36.4943,36.5034,26482.0
2023-10-16 12:55:00,40.23,40.27,40.23,40.27,58596.0,36.5034,36.5397,36.5034,36.5397,58596.0
2023-10-16 13:00:00,40.26,40.31,40.26,40.3,70673.0,36.5306,36.5759,36.5306,36.5669,70673.0
2023-10-16 13:05:00,40.3,40.31,40.28,40.29,50282.0,36.5669,36.5759,36.5487,36.5578,50282.0
2023-10-16 13:10:00,40.29,40.31,40.28,40.3,58522.0,36.5578,36.5759,36.5487,36.5669,58522.0
2023-10-16 13:15:00,40.29,40.29,40.22,40.23,24538.0,36.5578,36.5578,36.4943,36.5034,24538.0
2023-10-16 13:20:00,40.22,40.23,40.13,40.18,113988.0,36.4943,36.5034,36.4126,36.458,113988.0
2023-10-16 13:25:00,40.18,40.27,40.14,40.26,60534.0,36.458,36.5397,36.4217,36.5306,60534.0
2023-10-16 13:30:00,40.26,40.27,40.22,40.23,35531.0,36.5306,36.5397,36.4943,36.5034,35531.0
2023-10-16 13:35:00,40.23,40.28,40.23,40.27,27499.0,36.5034,36.5487,36.5034,36.5397,27499.0
2023-10-16 13:40:00,40.27,40.3,40.27,40.29,65528.0,36.5397,36.5669,36.5397,36.5578,65528.0
2023-10-16 13:45:00,40.29,40.3,40.28,40.3,31965.0,36.5578,36.5669,36.5487,36.5669,31965.0
2023-10-16 13:50:00,40.3,40.3,40.27,40.29,54636.0,36.5669,36.5669,36.5397,36.5578,54636.0
2023-10-16 13:55:00,40.29,40.32,40.28,40.28,63343.0,36.5578,36.585,36.5487,36.5487,63343.0
2023-10-16 14:00:00,40.29,40.31,40.27,40.29,130053.0,36.5578,36.5759,36.5397,36.5578,130053.0
2023-10-16 14:05:00,40.29,40.3,40.27,40.29,29762.0,36.5578,36.5669,36.5397,36.5578,29762.0
2023-10-16 14:10:00,40.29,40.33,40.28,40.32,73656.0,36.5578,36.5941,36.5487,36.585,73656.0
2023-10-16 14:15:00,40.32,40.32,40.29,40.31,53338.0,36.585,36.585,36.5578,36.5759,53338.0
2023-10-16 14:20:00,40.31,40.31,40.24,40.26,45336.0,36.5759,36.5759,36.5124,36.5306,45336.0
2023-10-16 14:25:00,40.25,40.25,40.21,40.23,43527.0,36.5215,36.5215,36.4852,36.5034,43527.0
2023-10-16 14:30:00,40.23,40.26,40.22,40.26,68422.0,36.5034,36.5306,36.4943,36.5306,68422.0
2023-10-16 14:35:00,40.25,40.29,40.24,40.27,36490.0,36.5215,36.5578,36.5124,36.5397,36490.0
2023-10-16 14:40:00,40.27,40.29,40.26,40.28,23139.0,36.5397,36.5578,36.5306,36.5487,23139.0
2023-10-16 14:45:00,40.29,40.3,40.26,40.27,61880.0,36.5578,36.5669,36.5306,36.5397,61880.0
2023-10-16 14:50:00,40.27,40.29,40.25,40.28,60300.0,36.5397,36.5578,36.5215,36.5487,60300.0
2023-10-16 14:55:00,40.28,40.3,40.27,40.29,43139.0,36.5487,36.5669,36.5397,36.5578,43139.0
2023-10-16 15:00:00,40.28,40.29,40.25,40.27,50190.0,36.5487,36.5578,36.5215,36.5397,50190.0
2023-10-16 15:05:00,40.29,40.31,40.28,40.3,55740.0,36.5578,36.5759,36.5487,36.5669,55740.0
2023-10-16 15:10:00,40.3,40.31,40.28,40.3,66480.0,36.5669,36.5759,36.5487,36.5669,66480.0
2023-10-16 15:15:00,40.3,40.31,40.29,40.3,48993.0,36.5669,36.5759,36.5578,36.5669,48993.0
2023-10-16 15:20:00,40.3,40.31,40.25,40.27,133302.0,36.5669,36.5759,36.5215,36.5397,133302.0
2023-10-16 15:25:00,40.26,40.28,40.25,40.27,99772.0,36.5306,36.5487,36.5215,36.5397,99772.0
2023-10-16 15:30:00,40.27,40.28,40.23,40.23,86107.0,36.5397,36.5487,36.5034,36.5034,86107.0
2023-10-16 15:35:00,40.23,40.24,40.21,40.24,135267.0,36.5034,36.5124,36.4852,36.5124,135267.0
2023-10-16 15:40:00,40.24,40.26,40.23,40.25,139555.0,36.5124,36.5306,36.5034,36.5215,139555.0
2023-10-16 15:45:00,40.25,40.25,40.23,40.23,89200.0,36.5215,36.5215,36.5034,36.5034,89200.0
2023-10-16 15:50:00,40.23,40.23,40.18,40.23,380698.0,36.5034,36.5034,36.458,36.5034,380698.0
2023-10-16 15:55:00,40.23,40.25,40.21,40.22,427581.0,36.5034,36.5215,36.4852,36.4943,427581.0
2023-10-17 09:30:00,40.32,40.48,40.32,40.39,179208.0,36.585,36.7302,36.585,36.6485,179208.0
2023-10-17 09:35:00,40.39,40.49,40.31,40.48,112678.0,36.6485,36.7393,36.5759,36.7302,112678.0
2023-10-17 09:40:00,40.48,40.52,40.39,40.42,194985.0,36.7302,36.7665,36.6485,36.6758,194985.0
2023-10-17 09:45:00,40.42,40.47,40.31,40.32,111199.0,36.6758,36.7211,36.5759,36.585,111199.0
2023-10-17 09:50:00,40.33,40.41,40.32,40.36,101006.0,36.5941,36.6667,36.585,36.6213,101006.0
2023-10-17 09:55:00,40.37,40.4,40.33,40.4,77475.0,36.6304,36.6576,36.5941,36.6576,77475.0
2023-10-17 10:00:00,40.39,40.46,40.37,40.42,73504.0,36.6485,36.7121,36.6304,36.6758,73504.0
2023-10-17 10:05:00,40.42,40.52,40.38,40.51,100457.0,36.6758,36.7665,36.6395,36.7574,100457.0
2023-10-17 10:10:00,40.51,40.55,40.5,40.54,83690.0,36.7574,36.7937,36.7483,36.7846,83690.0
2023-10-17 10:15:00,40.54,40.59,40.52,40.58,55001.0,36.7846,36.83,36.7665,36.8209,55001.0
2023-10-17 10:20:00,40.58,40.59,40.54,40.55,73119.0,36.8209,36.83,36.7846,36.7937,73119.0
2023-10-17 10:25:00,40.55,40.63,40.55,40.6,102584.0,36.7937,36.8663,36.7937,36.8391,102584.0
2023-10-17 10:30:00,40.6,40.63,40.56,40.63,122682.0,36.8391,36.8663,36.8028,36.8663,122682.0
2023-10-17 10:35:00,40.62,40.69,40.61,40.66,153429.0,36.8572,36.9207,36.8482,36.8935,153429.0
2023-10-17 10:40:00,40.66,40.67,40.6,40.65,106595.0,36.8935,36.9026,36.8391,36.8845,106595.0
2023-10-17 10:45:00,40.64,40.69,40.64,40.66,141725.0,36.8754,36.9207,36.8754,36.8935,141725.0
2023-10-17 10:50:00,40.66,40.68,40.66,40.67,77918.0,36.8935,36.9117,36.8935,36.9026,77918.0
2023-10-17 10:55:00,40.67,40.72,40.67,40.72,116923.0,36.9026,36.948,36.9026,36.948,116923.0
2023-10-17 11:00:00,40.72,40.78,40.68,40.77,127340.0,36.948,37.0024,36.9117,36.9933,127340.0
2023-10-17 11:05:00,40.78,40.79,40.72,40.75,123613.0,37.0024,37.0115,36.948,36.9752,123613.0
2023-10-17 11:10:00,40.75,40.8,40.74,40.8,57570.0,36.9752,37.0206,36.9661,37.0206,57570.0
2023-10-17 11:15:00,40.8,40.82,40.78,40.82,134871.0,37.0206,37.0387,37.0024,37.0387,134871.0
2023-10-17 11:20:00,40.82,40.82,40.73,40.73,93972.0,37.0387,37.0387,36.957,36.957,93972.0
2023-10-17 11:25:00,40.73,40.74,40.66,40.66,126510.0,36.957,36.9661,36.8935,36.8935,126510.0
2023-10-17 11:30:00,40.66,40.67,40.58,40.58,166409.0,36.8935,36.9026,36.8209,36.8209,166409.0
2023-10-17 11:35:00,40.58,40.63,40.53,40.62,172562.0,36.8209,36.8663,36.7756,36.8572,172562.0
2023-10-17 11:40:00,40.63,40.66,40.61,40.64,66998.0,36.8663,36.8935,36.8482,36.8754,66998.0
2023-10-17 11:45:00,40.64,40.66,40.62,40.64,47723.0,36.8754,36.8935,36.8572,36.8754,47723.0
2023-10-17 11:50:00,40.64,40.7,40.64,40.66,37460.0,36.8754,36.9298,36.8754,36.8935,37460.0
2023-10-17 11:55:00,40.66,40.67,40.61,40.67,52740.0,36.8935,36.9026,36.8482,36.9026,52740.0
2023-10-17 12:00:00,40.67,40.7,40.66,40.68,31011.0,36.9026,36.9298,36.8935,36.9117,31011.0
2023-10-17 12:05:00,40.67,40.67,40.63,40.66,32962.0,36.9026,36.9026,36.8663,36.8935,32962.0
2023-10-17 12:10:00,40.66,40.67,40.63,40.66,26655.0,36.8935,36.9026,36.8663,36.8935,26655.0
2023-10-17 12:15:00,40.67,40.69,40.65,40.68,23990.0,36.9026,36.9207,36.8845,36.9117,23990.0
2023-10-17 12:20:00,40.69,40.74,40.67,40.73,52423.0,36.9207,36.9661,36.9026,36.957,52423.0
2023-10-17 12:25:00,40.73,40.75,40.72,40.73,49118.0,36.957,36.9752,36.948,36.957,49118.0
2023-10-17 12:30:00,40.73,40.75,40.71,40.71,75409.0,36.957,36.9752,36.9389,36.9389,75409.0
2023-10-17 12:35:00,40.71,40.72,40.68,40.69,83642.0,36.9389,36.948,36.9117,36.9207,83642.0
2023-10-17 12:40:00,40.69,40.71,40.68,40.7,35816.0,36.9207,36.9389,36.9117,36.9298,35816.0
2023-10-17 12:45:00,40.7,40.71,40.64,40.69,90600.0,36.9298,36.9389,36.8754,36.9207,90600.0
2023-10-17 12:50:00,40.69,40.7,40.64,40.66,76780.0,36.9207,36.9298,36.8754,36.8935,76780.0
2023-10-17 12:55:00,40.66,40.66,40.6,40.63,46169.0,36.8935,36.8935,36.8391,36.8663,46169.0
2023-10-17 13:00:00,40.63,40.67,40.63,40.65,37089.0,36.8663,36.9026,36.8663,36.8845,37089.0
2023-10-17 13:05:00,40.66,40.69,40.65,40.69,45174.0,36.8935,36.9207,36.8845,36.9207,45174.0
2023-10-17 13:10:00,40.69,40.71,40.68,40.7,40208.0,36.9207,36.9389,36.9117,36.9298,40208.0
2023-10-17 13:15:00,40.7,40.71,40.68,40.7,44024.0,36.9298,36.9389,36.9117,36.9298,44024.0
2023-10-17 13:20:00,40.7,40.7,40.67,40.69,31790.0,36.9298,36.9298,36.9026,36.9207,31790.0
2023-10-17 13:25:00,40.69,40.7,40.66,40.68,32323.0,36.9207,36.9298,36.8935,36.9117,32323.0
2023-10-17 13:30:00,40.68,40.69,40.64,40.66,60405.0,36.9117,36.9207,36.8754,36.8935,60405.0
2023-10-17 13:35:00,40.66,40.67,40.64,40.66,38461.0,36.8935,36.9026,36.8754,36.8935,38461.0
2023-10-17 13:40:00,40.67,40.68,40.64,40.66,41847.0,36.9026,36.9117,36.8754,36.8935,41847.0
2023-10-17 13:45:00,40.66,40.67,40.63,40.66,42916.0,36.8935,36.9026,36.8663,36.8935,42916.0
2023-10-17 13:50:00,40.65,40.68,40.63,40.64,51954.0,36.8845,36.9117,36.8663,36.8754,51954.0
2023-10-17 13:55:00,40.64,40.65,40.62,40.63,57940.0,36.8754,36.8845,36.8572,36.8663,57940.0
2023-10-17 14:00:00,40.63,40.65,40.61,40.64,68220.0,36.8663,36.8845,36.8482,36.8754,68220.0
2023-10-17 14:05:00,40.64,40.65,40.58,40.6,82168.0,36.8754,36.8845,36.8209,36.8391,82168.0
2023-10-17 14:10:00,40.61,40.65,40.59,40.64,86640.0,36.8482,36.8845,36.83,36.8754,86640.0
2023-10-17 14:15:00,40.65,40.67,40.62,40.62,70606.0,36.8845,36.9026,36.8572,36.8572,70606.0
2023-10-17 14:20:00,40.63,40.67,40.62,40.65,75616.0,36.8663,36.9026,36.8572,36.8845,75616.0
2023-10-17 14:25:00,40.66,40.72,40.66,40.72,71968.0,36.8935,36.948,36.8935,36.948,71968.0
2023-10-17 14:30:00,40.72,40.73,40.7,40.72,69578.0,36.948,36.957,36.9298,36.948,69578.0
2023-10-17 14:35:00,40.72,40.72,40.68,40.68,50812.0,36.948,36.948,36.9117,36.9117,50812.0
2023-10-17 14:40:00,40.69,40.7,40.64,40.65,83479.0,36.9207,36.9298,36.8754,36.8845,83479.0
2023-10-17 14:45:00,40.65,40.67,40.62,40.66,55719.0,36.8845,36.9026,36.8572,36.8935,55719.0
2023-10-17 14:50:00,40.66,40.7,40.65,40.68,93017.0,36.8935,36.9298,36.8845,36.9117,93017.0
2023-10-17 14:55:00,40.67,40.69,40.64,40.66,46405.0,36.9026,36.9207,36.8754,36.8935,46405.0
2023-10-17 15:00:00,40.66,40.68,40.64,40.66,61688.0,36.8935,36.9117,36.8754,36.8935,61688.0
2023-10-17 15:05:00,40.66,40.71,40.66,40.71,57505.0,36.8935,36.9389,36.8935,36.9389,57505.0
2023-10-17 15:10:00,40.71,40.73,40.7,40.73,77511.0,36.9389,36.957,36.9298,36.957,77511.0
2023-10-17 15:15:00,40.73,40.74,40.7,40.72,195263.0,36.957,36.9661,36.9298,36.948,195263.0
2023-10-17 15:20:00,40.72,40.73,40.71,40.73,70995.0,36.948,36.957,36.9389,36.957,70995.0
2023-10-17 15:25:00,40.73,40.77,40.72,40.77,160798.0,36.957,36.9933,36.948,36.9933,160798.0
2023-10-17 15:30:00,40.77,40.79,40.75,40.76,168769.0,36.9933,37.0115,36.9752,36.9843,168769.0
2023-10-17 15:35:00,40.76,40.79,40.74,40.79,138536.0,36.9843,37.0115,36.9661,37.0115,138536.0
2023-10-17 15:40:00,40.79,40.8,40.78,40.79,171901.0,37.0115,37.0206,37.0024,37.0115,171901.0
2023-10-17 15:45:00,40.78,40.79,40.76,40.78,153141.0,37.0024,37.0115,36.9843,37.0024,153141.0
2023-10-17 15:50:00,40.77,40.79,40.75,40.79,315823.0,36.9933,37.0115,36.9752,37.0115,315823.0
2023-10-17 15:55:00,40.79,40.81,40.78,40.81,649626.0,37.0115,37.0296,37.0024,37.0296,649626.0
2023-10-18 09:30:00,40.69,40.84,40.61,40.67,448578.0,36.9207,37.0569,36.8482,36.9026,448578.0
2023-10-18 09:35:00,40.66,40.75,40.63,40.71,131540.0,36.8935,36.9752,36.8663,36.9389,131540.0
2023-10-18 09:40:00,40.72,40.8,40.66,40.76,171731.0,36.948,37.0206,36.8935,36.9843,171731.0
2023-10-18 09:45:00,40.76,40.77,40.63,40.71,105832.0,36.9843,36.9933,36.8663,36.9389,105832.0
2023-10-18 09:50:00,40.71,40.82,40.68,40.74,197712.0,36.9389,37.0387,36.9117,36.9661,197712.0
2023-10-18 09:55:00,40.74,40.75,40.6,40.66,138014.0,36.9661,36.9752,36.8391,36.8935,138014.0
2023-10-18 10:00:00,40.65,40.71,40.64,40.7,147401.0,36.8845,36.9389,36.8754,36.9298,147401.0
2023-10-18 10:05:00,40.7,40.76,40.66,40.68,71952.0,36.9298,36.9843,36.8935,36.9117,71952.0
2023-10-18 10:10:00,40.66,40.68,40.57,40.59,57407.0,36.8935,36.9117,36.8119,36.83,57407.0
2023-10-18 10:15:00,40.58,40.63,40.54,40.63,64129.0,36.8209,36.8663,36.7846,36.8663,64129.0
2023-10-18 10:20:00,40.63,40.64,40.53,40.64,58919.0,36.8663,36.8754,36.7756,36.8754,58919.0
2023-10-18 10:25:00,40.63,40.65,40.55,40.55,78578.0,36.8663,36.8845,36.7937,36.7937,78578.0
2023-10-18 10:30:00,40.55,40.69,40.55,40.57,101172.0,36.7937,36.9207,36.7937,36.8119,101172.0
2023-10-18 10:35:00,40.57,40.58,40.51,40.55,68897.0,36.8119,36.8209,36.7574,36.7937,68897.0
2023-10-18 10:40:00,40.54,40.57,40.51,40.57,56370.0,36.7846,36.8119,36.7574,36.8119,56370.0
2023-10-18 10:45:00,40.56,40.59,40.5,40.55,70273.0,36.8028,36.83,36.7483,36.7937,70273.0
2023-10-18 10:50:00,40.55,40.59,40.52,40.54,63427.0,36.7937,36.83,36.7665,36.7846,63427.0
2023-10-18 10:55:00,40.55,40.58,40.53,40.56,50064.0,36.7937,36.8209,36.7756,36.8028,50064.0
2023-10-18 11:00:00,40.55,40.59,40.53,40.59,36351.0,36.7937,36.83,36.7756,36.83,36351.0
2023-10-18 11:05:00,40.59,40.6,40.49,40.5,43621.0,36.83,36.8391,36.7393,36.7483,43621.0
2023-10-18 11:10:00,40.48,40.52,40.45,40.51,58110.0,36.7302,36.7665,36.703,36.7574,58110.0
2023-10-18 11:15:00,40.51,40.62,40.5,40.59,54516.0,36.7574,36.8572,36.7483,36.83,54516.0
2023-10-18 11:20:00,40.58,40.6,40.54,40.58,96831.0,36.8209,36.8391,36.7846,36.8209,96831.0
2023-10-18 11:25:00,40.58,40.62,40.57,40.59,47009.0,36.8209,36.8572,36.8119,36.83,47009.0
2023-10-18 11:30:00,40.6,40.69,40.6,40.69,167281.0,36.8391,36.9207,36.8391,36.9207,167281.0
2023-10-18 11:35:00,40.68,40.69,40.63,40.63,56264.0,36.9117,36.9207,36.8663,36.8663,56264.0
2023-10-18 11:40:00,40.62,40.68,40.62,40.65,29020.0,36.8572,36.9117,36.8572,36.8845,29020.0
2023-10-18 11:45:00,40.66,40.7,40.6,40.63,74616.0,36.8935,36.9298,36.8391,36.8663,74616.0
2023-10-18 11:50:00,40.64,40.66,40.61,40.62,23929.0,36.8754,36.8935,36.8482,36.8572,23929.0
2023-10-18 11:55:00,40.61,40.63,40.57,40.59,67816.0,36.8482,36.8663,36.8119,36.83,67816.0
2023-10-18 12:00:00,40.58,40.61,40.55,40.57,55098.0,36.8209,36.8482,36.7937,36.8119,55098.0
2023-10-18 12:05:00,40.57,40.57,40.5,40.53,42624.0,36.8119,36.8119,36.7483,36.7756,42624.0
2023-10-18 12:10:00,40.53,40.53,40.49,40.5,60189.0,36.7756,36.7756,36.7393,36.7483,60189.0
2023-10-18 12:15:00,40.51,40.54,40.49,40.5,58172.0,36.7574,36.7846,36.7393,36.7483,58172.0
2023-10-18 12:20:00,40.5,40.5,40.45,40.48,24784.0,36.7483,36.7483,36.703,36.7302,24784.0
2023-10-18 12:25:00,40.48,40.52,40.48,40.51,31838.0,36.7302,36.7665,36.7302,36.7574,31838.0
2023-10-18 12:30:00,40.51,40.55,40.51,40.54,30599.0,36.7574,36.7937,36.7574,36.7846,30599.0
2023-10-18 12:35:00,40.53,40.58,40.53,40.57,25957.0,36.7756,36.8209,36.7756,36.8119,25957.0
2023-10-18 12:40:00,40.55,40.6,40.55,40.59,44740.0,36.7937,36.8391,36.7937,36.83,44740.0
2023-10-18 12:45:00,40.6,40.63,40.58,40.59,43361.0,36.8391,36.8663,36.8209,36.83,43361.0
2023-10-18 12:50:00,40.58,40.61,40.57,40.6,33662.0,36.8209,36.8482,36.8119,36.8391,33662.0
2023-10-18 12:55:00,40.59,40.61,40.58,40.59,42055.0,36.83,36.8482,36.8209,36.83,42055.0
2023-10-18 13:00:00,40.59,40.68,40.56,40.68,46355.0,36.83,36.9117,36.8028,36.9117,46355.0
2023-10-18 13:05:00,40.68,40.7,40.65,40.69,82674.0,36.9117,36.9298,36.8845,36.9207,82674.0
2023-10-18 13:10:00,40.7,40.73,40.69,40.72,54152.0,36.9298,36.957,36.9207,36.948,54152.0
2023-10-18 13:15:00,40.72,40.73,40.67,40.68,19843.0,36.948,36.957,36.9026,36.9117,19843.0
2023-10-18 13:20:00,40.68,40.69,40.65,40.67,19898.0,36.9117,36.9207,36.8845,36.9026,19898.0
2023-10-18 13:25:00,40.68,40.7,40.67,40.7,24796.0,36.9117,36.9298,36.9026,36.9298,24796.0
2023-10-18 13:30:00,40.69,40.71,40.66,40.66,71737.0,36.9207,36.9389,36.8935,36.8935,71737.0
2023-10-18 13:35:00,40.66,40.68,40.62,40.64,37956.0,36.8935,36.9117,36.8572,36.8754,37956.0
2023-10-18 13:40:00,40.64,40.65,40.61,40.62,29159.0,36.8754,36.8845,36.8482,36.8572,29159.0
2023-10-18 13:45:00,40.61,40.62,40.57,40.58,36590.0,36.8482,36.8572,36.8119,36.8209,36590.0
2023-10-18 13:50:00,40.58,40.61,40.57,40.6,36992.0,36.8209,36.8482,36.8119,36.8391,36992.0
2023-10-18 13:55:00,40.59,40.66,40.58,40.65,26758.0,36.83,36.8935,36.8209,36.8845,26758.0
2023-10-18 14:00:00,40.65,40.66,40.6,40.65,54196.0,36.8845,36.8935,36.8391,36.8845,54196.0
2023-10-18 14:05:00,40.65,40.68,40.63,40.66,57974.0,36.8845,36.9117,36.8663,36.8935,57974.0
2023-10-18 14:10:00,40.66,40.68,40.65,40.68,51748.0,36.8935,36.9117,36.8845,36.9117,51748.0
2023-10-18 14:15:00,40.67,40.68,40.63,40.66,46600.0,36.9026,36.9117,36.8663,36.8935,46600.0
2023-10-18 14:20:00,40.64,40.68,40.64,40.66,24387.0,36.8754,36.9117,36.8754,36.8935,24387.0
2023-10-18 14:25:00,40.66,40.67,40.61,40.66,92421.0,36.8935,36.9026,36.8482,36.8935,92421.0
2023-10-18 14:30:00,40.66,40.71,40.65,40.71,33203.0,36.8935,36.9389,36.8845,36.9389,33203.0
2023-10-18 14:35:00,40.7,40.71,40.63,40.64,55261.0,36.9298,36.9389,36.8663,36.8754,55261.0
2023-10-18 14:40:00,40.64,40.64,40.6,40.64,64838.0,36.8754,36.8754,36.8391,36.8754,64838.0
2023-10-18 14:45:00,40.64,40.64,40.62,40.63,43084.0,36.8754,36.8754,36.8572,36.8663,43084.0
2023-10-18 14:50:00,40.62,40.64,40.59,40.61,43094.0,36.8572,36.8754,36.83,36.8482,43094.0
2023-10-18 14:55:00,40.61,40.63,40.6,40.63,31128.0,36.8482,36.8663,36.8391,36.8663,31128.0
2023-10-18 15:00:00,40.62,40.63,40.55,40.58,52808.0,36.8572,36.8663,36.7937,36.8209,52808.0
2023-10-18 15:05:00,40.58,40.6,40.56,40.59,79584.0,36.8209,36.8391,36.8028,36.83,79584.0
2023-10-18 15:10:00,40.59,40.62,40.58,40.62,56981.0,36.83,36.8572,36.8209,36.8572,56981.0
2023-10-18 15:15:00,40.62,40.63,40.6,40.62,99626.0,36.8572,36.8663,36.8391,36.8572,99626.0
2023-10-18 15:20:00,40.62,40.68,40.62,40.68,85834.0,36.8572,36.9117,36.8572,36.9117,85834.0
2023-10-18 15:25:00,40.68,40.69,40.62,40.66,104895.0,36.9117,36.9207,36.8572,36.8935,104895.0
2023-10-18 15:30:00,40.66,40.67,40.63,40.65,129604.0,36.8935,36.9026,36.8663,36.8845,129604.0
2023-10-18 15:35:00,40.65,40.68,40.64,40.66,92775.0,36.8845,36.9117,36.8754,36.8935,92775.0
2023-10-18 15:40:00,40.66,40.68,40.64,40.66,101661.0,36.8935,36.9117,36.8754,36.8935,101661.0
2023-10-18 15:45:00,40.66,40.69,40.62,40.69,190101.0,36.8935,36.9207,36.8572,36.9207,190101.0
2023-10-18 15:50:00,40.69,40.75,40.68,40.73,202714.0,36.9207,36.9752,36.9117,36.957,202714.0
2023-10-18 15:55:00,40.73,40.75,40.71,40.72,345984.0,36.957,36.9752,36.9389,36.948,345984.0
2023-10-19 09:30:00,40.17,40.22,39.96,40.0,268022.0,36.4489,36.4943,36.2584,36.2947,268022.0
2023-10-19 09:35:00,40.0,40.15,39.93,40.13,131187.0,36.2947,36.4308,36.2311,36.4126,131187.0
2023-10-19 09:40:00,40.14,40.23,40.12,40.18,121156.0,36.4217,36.5034,36.4035,36.458,121156.0
2023-10-19 09:45:00,40.17,40.26,40.16,40.23,116100.0,36.4489,36.5306,36.4398,36.5034,116100.0
2023-10-19 09:50:00,40.24,40.28,40.1,40.11,96804.0,36.5124,36.5487,36.3854,36.3945,96804.0
2023-10-19 09:55:00,40.11,40.19,40.1,40.14,84484.0,36.3945,36.4671,36.3854,36.4217,84484.0
2023-10-19 10:00:00,40.14,40.19,40.11,40.17,129680.0,36.4217,36.4671,36.3945,36.4489,129680.0
2023-10-19 10:05:00,40.17,40.18,40.1,40.15,81195.0,36.4489,36.458,36.3854,36.4308,81195.0
2023-10-19 10:10:00,40.16,40.16,40.07,40.12,53022.0,36.4398,36.4398,36.3582,36.4035,53022.0
2023-10-19 10:15:00,40.11,40.16,40.1,40.14,64815.0,36.3945,36.4398,36.3854,36.4217,64815.0
2023-10-19 10:20:00,40.14,40.21,40.13,40.18,169368.0,36.4217,36.4852,36.4126,36.458,169368.0
2023-10-19 10:25:00,40.18,40.23,40.16,40.2,49950.0,36.458,36.5034,36.4398,36.4761,49950.0
2023-10-19 10:30:00,40.19,40.2,40.1,40.16,81223.0,36.4671,36.4761,36.3854,36.4398,81223.0
2023-10-19 10:35:00,40.16,40.19,40.11,40.12,42525.0,36.4398,36.4671,36.3945,36.4035,42525.0
2023-10-19 10:40:00,40.11,40.19,40.11,40.14,31386.0,36.3945,36.4671,36.3945,36.4217,31386.0
2023-10-19 10:45:00,40.14,40.19,40.12,40.19,28397.0,36.4217,36.4671,36.4035,36.4671,28397.0
2023-10-19 10:50:00,40.18,40.22,40.18,40.2,56060.0,36.458,36.4943,36.458,36.4761,56060.0
2023-10-19 10:55:00,40.21,40.22,40.16,40.21,40864.0,36.4852,36.4943,36.4398,36.4852,40864.0
2023-10-19 11:00:00,40.21,40.25,40.2,40.24,75038.0,36.4852,36.5215,36.4761,36.5124,75038.0
2023-10-19 11:05:00,40.24,40.33,40.22,40.3,57647.0,36.5124,36.5941,36.4943,36.5669,57647.0
2023-10-19 11:10:00,40.3,40.33,40.27,40.32,79844.0,36.5669,36.5941,36.5397,36.585,79844.0
2023-10-19 11:15:00,40.32,40.35,40.28,40.33,68687.0,36.585,36.6122,36.5487,36.5941,68687.0
2023-10-19 11:20:00,40.33,40.36,40.29,40.35,92297.0,36.5941,36.6213,36.5578,36.6122,92297.0
2023-10-19 11:25:00,40.35,40.37,40.33,40.34,44629.0,36.6122,36.6304,36.5941,36.6032,44629.0
2023-10-19 11:30:00,40.34,40.42,40.33,40.36,219090.0,36.6032,36.6758,36.5941,36.6213,219090.0
2023-10-19 11:35:00,40.36,40.37,40.28,40.31,97189.0,36.6213,36.6304,36.5487,36.5759,97189.0
2023-10-19 11:40:00,40.31,40.35,40.31,40.34,42761.0,36.5759,36.6122,36.5759,36.6032,42761.0
2023-10-19 11:45:00,40.34,40.39,40.34,40.36,34710.0,36.6032,36.6485,36.6032,36.6213,34710.0
2023-10-19 11:50:00,40.36,40.36,40.29,40.32,70696.0,36.6213,36.6213,36.5578,36.585,70696.0
2023-10-19 11:55:00,40.33,40.37,40.32,40.36,74100.0,36.5941,36.6304,36.585,36.6213,74100.0
2023-10-19 12:00:00,40.37,40.53,40.28,40.5,111666.0,36.6304,36.7756,36.5487,36.7483,111666.0
2023-10-19 12:05:00,40.49,40.5,40.42,40.46,43997.0,36.7393,36.7483,36.6758,36.7121,43997.0
2023-10-19 12:10:00,40.46,40.5,40.45,40.47,39415.0,36.7121,36.7483,36.703,36.7211,39415.0
2023-10-19 12:15:00,40.48,40.52,40.46,40.47,79652.0,36.7302,36.7665,36.7121,36.7211,79652.0
2023-10-19 12:20:00,40.48,40.54,40.47,40.48,52018.0,36.7302,36.7846,36.7211,36.7302,52018.0
2023-10-19 12:25:00,40.48,40.49,40.39,40.41,73772.0,36.7302,36.7393,36.6485,36.6667,73772.0
2023-10-19 12:30:00,40.41,40.44,40.31,40.32,65829.0,36.6667,36.6939,36.5759,36.585,65829.0
2023-10-19 12:35:00,40.32,40.32,40.2,40.24,96995.0,36.585,36.585,36.4761,36.5124,96995.0
2023-10-19 12:40:00,40.25,40.34,40.25,40.3,52602.0,36.5215,36.6032,36.5215,36.5669,52602.0
2023-10-19 12:45:00,40.31,40.34,40.28,40.3,47539.0,36.5759,36.6032,36.5487,36.5669,47539.0
2023-10-19 12:50:00,40.3,40.4,40.27,40.39,70650.0,36.5669,36.6576,36.5397,36.6485,70650.0
2023-10-19 12:55:00,40.41,40.42,40.33,40.37,48509.0,36.6667,36.6758,36.5941,36.6304,48509.0
2023-10-19 13:00:00,40.38,40.42,40.36,40.39,45385.0,36.6395,36.6758,36.6213,36.6485,45385.0
2023-10-19 13:05:00,40.4,40.5,40.39,40.49,32150.0,36.6576,36.7483,36.6485,36.7393,32150.0
2023-10-19 13:10:00,40.48,40.51,40.47,40.48,56540.0,36.7302,36.7574,36.7211,36.7302,56540.0
2023-10-19 13:15:00,40.49,40.56,40.48,40.54,49996.0,36.7393,36.8028,36.7302,36.7846,49996.0
2023-10-19 13:20:00,40.54,40.56,40.47,40.48,52392.0,36.7846,36.8028,36.7211,36.7302,52392.0
2023-10-19 13:25:00,40.47,40.49,40.44,40.48,38302.0,36.7211,36.7393,36.6939,36.7302,38302.0
2023-10-19 13:30:00,40.49,40.52,40.4,40.4,35953.0,36.7393,36.7665,36.6576,36.6576,35953.0
2023-10-19 13:35:00,40.41,40.42,40.36,40.39,57180.0,36.6667,36.6758,36.6213,36.6485,57180.0
2023-10-19 13:40:00,40.39,40.4,40.35,40.38,35263.0,36.6485,36.6576,36.6122,36.6395,35263.0
2023-10-19 13:45:00,40.37,40.38,40.33,40.34,36622.0,36.6304,36.6395,36.5941,36.6032,36622.0
2023-10-19 13:50:00,40.34,40.36,40.29,40.31,42739.0,36.6032,36.6213,36.5578,36.5759,42739.0
2023-10-19 13:55:00,40.31,40.37,40.31,40.34,80018.0,36.5759,36.6304,36.5759,36.6032,80018.0
2023-10-19 14:00:00,40.34,40.4,40.32,40.39,64516.0,36.6032,36.6576,36.585,36.6485,64516.0
2023-10-19 14:05:00,40.38,40.39,40.33,40.35,78611.0,36.6395,36.6485,36.5941,36.6122,78611.0
2023-10-19 14:10:00,40.36,40.36,40.31,40.34,33749.0,36.6213,36.6213,36.5759,36.6032,33749.0
2023-10-19 14:15:00,40.34,40.36,40.31,40.33,90451.0,36.6032,36.6213,36.5759,36.5941,90451.0
2023-10-19 14:20:00,40.33,40.35,40.29,40.3,55027.0,36.5941,36.6122,36.5578,36.5669,55027.0
2023-10-19 14:25:00,40.29,40.35,40.29,40.34,26112.0,36.5578,36.6122,36.5578,36.6032,26112.0
2023-10-19 14:30:00,40.34,40.35,40.28,40.34,41469.0,36.6032,36.6122,36.5487,36.6032,41469.0
2023-10-19 14:35:00,40.34,40.35,40.31,40.33,59649.0,36.6032,36.6122,36.5759,36.5941,59649.0
2023-10-19 14:40:00,40.32,40.34,40.29,40.31,55924.0,36.585,36.6032,36.5578,36.5759,55924.0
2023-10-19 14:45:00,40.31,40.31,40.25,40.27,71463.0,36.5759,36.5759,36.5215,36.5397,71463.0
2023-10-19 14:50:00,40.27,40.33,40.27,40.3,42188.0,36.5397,36.5941,36.5397,36.5669,42188.0
2023-10-19 14:55:00,40.3,40.33,40.28,40.3,47958.0,36.5669,36.5941,36.5487,36.5669,47958.0
2023-10-19 15:00:00,40.29,40.36,40.26,40.33,96084.0,36.5578,36.6213,36.5306,36.5941,96084.0
2023-10-19 15:05:00,40.33,40.33,40.28,40.32,134107.0,36.5941,36.5941,36.5487,36.585,134107.0
2023-10-19 15:10:00,40.32,40.34,40.3,40.3,81093.0,36.585,36.6032,36.5669,36.5669,81093.0
2023-10-19 15:15:00,40.3,40.31,40.27,40.31,63654.0,36.5669,36.5759,36.5397,36.5759,63654.0
2023-10-19 15:20:00,40.3,40.31,40.27,40.28,78145.0,36.5669,36.5759,36.5397,36.5487,78145.0
2023-10-19 15:25:00,40.28,40.32,40.26,40.31,75778.0,36.5487,36.585,36.5306,36.5759,75778.0
2023-10-19 15:30:00,40.32,40.38,40.31,40.37,81492.0,36.585,36.6395,36.5759,36.6304,81492.0
2023-10-19 15:35:00,40.37,40.37,40.31,40.31,98379.0,36.6304,36.6304,36.5759,36.5759,98379.0
2023-10-19 15:40:00,40.31,40.32,40.27,40.27,88899.0,36.5759,36.585,36.5397,36.5397,88899.0
2023-10-19 15:45:00,40.27,40.34,40.25,40.34,140356.0,36.5397,36.6032,36.5215,36.6032,140356.0
2023-10-19 15:50:00,40.35,40.38,40.33,40.34,273009.0,36.6122,36.6395,36.5941,36.6032,273009.0
2023-10-19 15:55:00,40.35,40.38,40.33,40.33,286452.0,36.6122,36.6395,36.5941,36.5941,286452.0
2023-10-20 09:30:00,40.15,40.37,40.15,40.22,162511.0,36.4308,36.6304,36.4308,36.4943,162511.0
2023-10-20 09:35:00,40.23,40.25,40.02,40.04,103910.0,36.5034,36.5215,36.3128,36.331,103910.0
2023-10-20 09:40:00,40.03,40.09,39.95,39.96,105241.0,36.3219,36.3763,36.2493,36.2584,105241.0
2023-10-20 09:45:00,39.97,40.09,39.95,40.07,80083.0,36.2674,36.3763,36.2493,36.3582,80083.0
2023-10-20 09:50:00,40.08,40.12,40.02,40.06,58724.0,36.3673,36.4035,36.3128,36.3491,58724.0
2023-10-20 09:55:00,40.07,40.1,40.0,40.01,70800.0,36.3582,36.3854,36.2947,36.3037,70800.0
2023-10-20 10:00:00,40.0,40.1,39.98,40.05,50878.0,36.2947,36.3854,36.2765,36.34,50878.0
2023-10-20 10:05:00,40.06,40.08,39.88,39.91,62788.0,36.3491,36.3673,36.1858,36.213,62788.0
2023-10-20 10:10:00,39.92,39.92,39.83,39.85,48424.0,36.2221,36.2221,36.1404,36.1586,48424.0
2023-10-20 10:15:00,39.85,39.85,39.77,39.77,53583.0,36.1586,36.1586,36.086,36.086,53583.0
2023-10-20 10:20:00,39.77,39.79,39.69,39.76,53036.0,36.086,36.1041,36.0134,36.0769,53036.0
2023-10-20 10:25:00,39.77,39.79,39.74,39.76,61033.0,36.086,36.1041,36.0587,36.0769,61033.0
2023-10-20 10:30:00,39.76,39.91,39.75,39.9,73496.0,36.0769,36.213,36.0678,36.2039,73496.0
2023-10-20 10:35:00,39.91,39.92,39.79,39.8,41171.0,36.213,36.2221,36.1041,36.1132,41171.0
2023-10-20 10:40:00,39.79,39.79,39.71,39.76,69525.0,36.1041,36.1041,36.0315,36.0769,69525.0
2023-10-20 10:45:00,39.76,39.91,39.75,39.91,40409.0,36.0769,36.213,36.0678,36.213,40409.0
2023-10-20 10:50:00,39.91,39.97,39.88,39.94,44548.0,36.213,36.2674,36.1858,36.2402,44548.0
2023-10-20 10:55:00,39.94,39.95,39.88,39.89,46229.0,36.2402,36.2493,36.1858,36.1949,46229.0
2023-10-20 11:00:00,39.89,39.93,39.86,39.89,51914.0,36.1949,36.2311,36.1676,36.1949,51914.0
2023-10-20 11:05:00,39.9,39.92,39.85,39.87,53225.0,36.2039,36.2221,36.1586,36.1767,53225.0
2023-10-20 11:10:00,39.87,39.9,39.81,39.83,70212.0,36.1767,36.2039,36.1223,36.1404,70212.0
2023-10-20 11:15:00,39.83,39.86,39.81,39.83,119693.0,36.1404,36.1676,36.1223,36.1404,119693.0
2023-10-20 11:20:00,39.84,39.89,39.83,39.83,79068.0,36.1495,36.1949,36.1404,36.1404,79068.0
2023-10-20 11:25:00,39.83,39.85,39.81,39.85,40652.0,36.1404,36.1586,36.1223,36.1586,40652.0
2023-10-20 11:30:00,39.85,39.86,39.78,39.78,78933.0,36.1586,36.1676,36.095,36.095,78933.0
2023-10-20 11:35:00,39.79,39.85,39.78,39.82,65744.0,36.1041,36.1586,36.095,36.1313,65744.0
2023-10-20 11:40:00,39.81,39.85,39.8,39.84,72806.0,36.1223,36.1586,36.1132,36.1495,72806.0
2023-10-20 11:45:00,39.84,39.89,39.83,39.84,87547.0,36.1495,36.1949,36.1404,36.1495,87547.0
2023-10-20 11:50:00,39.84,39.88,39.83,39.86,84231.0,36.1495,36.1858,36.1404,36.1676,84231.0
2023-10-20 11:55:00,39.86,39.88,39.82,39.84,70759.0,36.1676,36.1858,36.1313,36.1495,70759.0
2023-10-20 12:00:00,39.84,39.85,39.8,39.84,58171.0,36.1495,36.1586,36.1132,36.1495,58171.0
2023-10-20 12:05:00,39.84,39.85,39.76,39.77,26324.0,36.1495,36.1586,36.0769,36.086,26324.0
2023-10-20 12:10:00,39.77,39.8,39.76,39.79,40974.0,36.086,36.1132,36.0769,36.1041,40974.0
2023-10-20 12:15:00,39.78,39.79,39.73,39.76,49490.0,36.095,36.1041,36.0497,36.0769,49490.0
2023-10-20 12:20:00,39.76,39.84,39.74,39.84,36379.0,36.0769,36.1495,36.0587,36.1495,36379.0
2023-10-20 12:25:00,39.84,39.85,39.78,39.79,109249.0,36.1495,36.1586,36.095,36.1041,109249.0
2023-10-20 12:30:00,39.79,39.82,39.78,39.81,54264.0,36.1041,36.1313,36.095,36.1223,54264.0
2023-10-20 12:35:00,39.8,39.88,39.78,39.88,53895.0,36.1132,36.1858,36.095,36.1858,53895.0
2023-10-20 12:40:00,39.87,39.87,39.81,39.82,48696.0,36.1767,36.1767,36.1223,36.1313,48696.0
2023-10-20 12:45:00,39.81,39.83,39.79,39.82,37160.0,36.1223,36.1404,36.1041,36.1313,37160.0
2023-10-20 12:50:00,39.83,39.84,39.79,39.8,48077.0,36.1404,36.1495,36.1041,36.1132,48077.0
2023-10-20 12:55:00,39.79,39.82,39.77,39.77,45291.0,36.1041,36.1313,36.086,36.086,45291.0
2023-10-20 13:00:00,39.76,39.78,39.68,39.69,43953.0,36.0769,36.095,36.0043,36.0134,43953.0
2023-10-20 13:05:00,39.68,39.69,39.64,39.66,41771.0,36.0043,36.0134,35.968,35.9862,41771.0
2023-10-20 13:10:00,39.67,39.72,39.66,39.71,24612.0,35.9952,36.0406,35.9862,36.0315,24612.0
2023-10-20 13:15:00,39.7,39.73,39.67,39.71,84292.0,36.0225,36.0497,35.9952,36.0315,84292.0
2023-10-20 13:20:00,39.72,39.75,39.69,39.75,83219.0,36.0406,36.0678,36.0134,36.0678,83219.0
2023-10-20 13:25:00,39.75,39.79,39.74,39.78,58472.0,36.0678,36.1041,36.0587,36.095,58472.0
2023-10-20 13:30:00,39.79,39.79,39.73,39.76,33922.0,36.1041,36.1041,36.0497,36.0769,33922.0
2023-10-20 13:35:00,39.77,39.77,39.73,39.77,44502.0,36.086,36.086,36.0497,36.086,44502.0
2023-10-20 13:40:00,39.76,39.84,39.76,39.83,32943.0,36.0769,36.1495,36.0769,36.1404,32943.0
2023-10-20 13:45:00,39.83,39.83,39.78,39.8,28773.0,36.1404,36.1404,36.095,36.1132,28773.0
2023-10-20 13:50:00,39.79,39.8,39.75,39.78,29063.0,36.1041,36.1132,36.0678,36.095,29063.0
2023-10-20 13:55:00,39.77,39.81,39.76,39.8,25951.0,36.086,36.1223,36.0769,36.1132,25951.0
2023-10-20 14:00:00,39.81,39.83,39.76,39.77,49810.0,36.1223,36.1404,36.0769,36.086,49810.0
2023-10-20 14:05:00,39.77,39.78,39.73,39.73,68696.0,36.086,36.095,36.0497,36.0497,68696.0
2023-10-20 14:10:00,39.73,39.74,39.7,39.71,87304.0,36.0497,36.0587,36.0225,36.0315,87304.0
2023-10-20 14:15:00,39.71,39.76,39.7,39.75,57314.0,36.0315,36.0769,36.0225,36.0678,57314.0
2023-10-20 14:20:00,39.76,39.78,39.71,39.72,32621.0,36.0769,36.095,36.0315,36.0406,32621.0
2023-10-20 14:25:00,39.73,39.77,39.71,39.75,21071.0,36.0497,36.086,36.0315,36.0678,21071.0
2023-10-20 14:30:00,39.75,39.76,39.72,39.75,58539.0,36.0678,36.0769,36.0406,36.0678,58539.0
2023-10-20 14:35:00,39.76,39.77,39.72,39.72,36122.0,36.0769,36.086,36.0406,36.0406,36122.0
2023-10-20 14:40:00,39.73,39.73,39.69,39.7,34368.0,36.0497,36.0497,36.0134,36.0225,34368.0
2023-10-20 14:45:00,39.71,39.74,39.7,39.72,28198.0,36.0315,36.0587,36.0225,36.0406,28198.0
2023-10-20 14:50:00,39.72,39.72,39.67,39.69,32642.0,36.0406,36.0406,35.9952,36.0134,32642.0
2023-10-20 14:55:00,39.69,39.75,39.68,39.73,43507.0,36.0134,36.0678,36.0043,36.0497,43507.0
2023-10-20 15:00:00,39.73,39.75,39.72,39.73,35234.0,36.0497,36.0678,36.0406,36.0497,35234.0
2023-10-20 15:05:00,39.73,39.76,39.72,39.75,38221.0,36.0497,36.0769,36.0406,36.0678,38221.0
2023-10-20 15:10:00,39.75,39.76,39.72,39.73,86307.0,36.0678,36.0769,36.0406,36.0497,86307.0
2023-10-20 15:15:00,39.73,39.77,39.7,39.77,71330.0,36.0497,36.086,36.0225,36.086,71330.0
2023-10-20 15:20:00,39.76,39.77,39.72,39.73,70554.0,36.0769,36.086,36.0406,36.0497,70554.0
2023-10-20 15:25:00,39.72,39.74,39.7,39.73,95240.0,36.0406,36.0587,36.0225,36.0497,95240.0
2023-10-20 15:30:00,39.74,39.76,39.7,39.72,71603.0,36.0587,36.0769,36.0225,36.0406,71603.0
2023-10-20 15:35:00,39.72,39.75,39.71,39.72,114940.0,36.0406,36.0678,36.0315,36.0406,114940.0
2023-10-20 15:40:00,39.73,39.73,39.67,39.69,156622.0,36.0497,36.0497,35.9952,36.0134,156622.0
2023-10-20 15:45:00,39.69,39.71,39.66,39.7,194785.0,36.0134,36.0315,35.9862,36.0225,194785.0
2023-10-20 15:50:00,39.69,39.7,39.65,39.67,193685.0,36.0134,36.0225,35.9771,35.9952,193685.0
2023-10-20 15:55:00,39.68,39.69,39.61,39.61,385749.0,36.0043,36.0134,35.9408,35.9408,385749.0
2023-10-23 09:30:00,39.13,39.2,38.92,38.99,289394.0,35.5053,35.5688,35.3147,35.3782,289394.0
2023-10-23 09:35:00,39.0,39.01,38.73,38.79,313942.0,35.3873,35.3964,35.1423,35.1967,313942.0
2023-10-23 09:40:00,38.79,38.89,38.59,38.61,326570.0,35.1967,35.2875,35.0153,35.0334,326570.0
2023-10-23 09:45:00,38.61,38.75,38.57,38.75,177308.0,35.0334,35.1605,34.9971,35.1605,177308.0
2023-10-23 09:50:00,38.75,38.79,38.6,38.73,121876.0,35.1605,35.1967,35.0243,35.1423,121876.0
2023-10-23 09:55:00,38.73,38.85,38.71,38.78,103029.0,35.1423,35.2512,35.1242,35.1877,103029.0
2023-10-23 10:00:00,38.78,38.83,38.73,38.76,127893.0,35.1877,35.233,35.1423,35.1695,127893.0
2023-10-23 10:05:00,38.77,38.84,38.75,38.83,139706.0,35.1786,35.2421,35.1605,35.233,139706.0
2023-10-23 10:10:00,38.83,38.87,38.73,38.75,134219.0,35.233,35.2693,35.1423,35.1605,134219.0
2023-10-23 10:15:00,38.76,38.87,38.72,38.87,135989.0,35.1695,35.2693,35.1332,35.2693,135989.0
2023-10-23 10:20:00,38.86,38.9,38.84,38.88,77849.0,35.2603,35.2966,35.2421,35.2784,77849.0
2023-10-23 10:25:00,38.88,38.88,38.76,38.77,86227.0,35.2784,35.2784,35.1695,35.1786,86227.0
2023-10-23 10:30:00,38.77,38.83,38.73,38.76,84364.0,35.1786,35.233,35.1423,35.1695,84364.0
2023-10-23 10:35:00,38.76,38.8,38.71,38.79,101037.0,35.1695,35.2058,35.1242,35.1967,101037.0
2023-10-23 10:40:00,38.78,38.9,38.77,38.88,563384.0,35.1877,35.2966,35.1786,35.2784,563384.0
2023-10-23 10:45:00,38.88,38.92,38.87,38.91,62985.0,35.2784,35.3147,35.2693,35.3056,62985.0
2023-10-23 10:50:00,38.92,38.99,38.91,38.95,88274.0,35.3147,35.3782,35.3056,35.3419,88274.0
2023-10-23 10:55:00,38.95,38.97,38.89,38.89,39912.0,35.3419,35.3601,35.2875,35.2875,39912.0
2023-10-23 11:00:00,38.88,38.94,38.84,38.94,71929.0,35.2784,35.3329,35.2421,35.3329,71929.0
2023-10-23 11:05:00,38.94,39.0,38.93,38.99,68806.0,35.3329,35.3873,35.3238,35.3782,68806.0
2023-10-23 11:10:00,38.99,39.05,38.98,39.01,84182.0,35.3782,35.4327,35.3691,35.3964,84182.0
2023-10-23 11:15:00,39.01,39.06,39.0,39.05,50936.0,35.3964,35.4417,35.3873,35.4327,50936.0
2023-10-23 11:20:00,39.05,39.13,39.04,39.1,80398.0,35.4327,35.5053,35.4236,35.478,80398.0
2023-10-23 11:25:00,39.1,39.11,39.02,39.04,84902.0,35.478,35.4871,35.4054,35.4236,84902.0
2023-10-23 11:30:00,39.04,39.09,39.02,39.07,150520.0,35.4236,35.469,35.4054,35.4508,150520.0
2023-10-23 11:35:00,39.07,39.09,39.0,39.02,101300.0,35.4508,35.469,35.3873,35.4054,101300.0
2023-10-23 11:40:00,39.01,39.04,38.9,38.96,348079.0,35.3964,35.4236,35.2966,35.351,348079.0
2023-10-23 11:45:00,38.97,38.99,38.94,38.97,48439.0,35.3601,35.3782,35.3329,35.3601,48439.0
2023-10-23 11:50:00,38.97,38.97,38.89,38.94,327493.0,35.3601,35.3601,35.2875,35.3329,327493.0
2023-10-23 11:55:00,38.94,38.99,38.94,38.95,36530.0,35.3329,35.3782,35.3329,35.3419,36530.0
2023-10-23 12:00:00,38.95,38.97,38.86,38.89,78717.0,35.3419,35.3601,35.2603,35.2875,78717.0
2023-10-23 12:05:00,38.89,38.9,38.83,38.9,85485.0,35.2875,35.2966,35.233,35.2966,85485.0
2023-10-23 12:10:00,38.9,38.91,38.85,38.89,48632.0,35.2966,35.3056,35.2512,35.2875,48632.0
2023-10-23 12:15:00,38.89,38.9,38.81,38.83,93951.0,35.2875,35.2966,35.2149,35.233,93951.0
2023-10-23 12:20:00,38.83,38.88,38.74,38.84,337152.0,35.233,35.2784,35.1514,35.2421,337152.0
2023-10-23 12:25:00,38.84,38.89,38.83,38.89,52907.0,35.2421,35.2875,35.233,35.2875,52907.0
2023-10-23 12:30:00,38.88,38.88,38.85,38.87,44839.0,35.2784,35.2784,35.2512,35.2693,44839.0
2023-10-23 12:35:00,38.87,38.89,38.84,38.84,50345.0,35.2693,35.2875,35.2421,35.2421,50345.0
2023-10-23 12:40:00,38.84,38.86,38.83,38.84,73235.0,35.2421,35.2603,35.233,35.2421,73235.0
2023-10-23 12:45:00,38.84,38.88,38.83,38.84,83517.0,35.2421,35.2784,35.233,35.2421,83517.0
2023-10-23 12:50:00,38.84,38.89,38.82,38.88,118705.0,35.2421,35.2875,35.224,35.2784,118705.0
2023-10-23 12:55:00,38.88,38.96,38.87,38.95,67948.0,35.2784,35.351,35.2693,35.3419,67948.0
2023-10-23 13:00:00,38.94,38.97,38.87,38.89,51409.0,35.3329,35.3601,35.2693,35.2875,51409.0
2023-10-23 13:05:00,38.89,38.94,38.88,38.93,25913.0,35.2875,35.3329,35.2784,35.3238,25913.0
2023-10-23 13:10:00,38.92,38.95,38.91,38.94,33541.0,35.3147,35.3419,35.3056,35.3329,33541.0
2023-10-23 13:15:00,38.94,38.95,38.89,38.9,55188.0,35.3329,35.3419,35.2875,35.2966,55188.0
2023-10-23 13:20:00,38.89,38.91,38.75,38.85,227474.0,35.2875,35.3056,35.1605,35.2512,227474.0
2023-10-23 13:25:00,38.85,38.86,38.82,38.85,54487.0,35.2512,35.2603,35.224,35.2512,54487.0
2023-10-23 13:30:00,38.85,38.9,38.82,38.88,86634.0,35.2512,35.2966,35.224,35.2784,86634.0
2023-10-23 13:35:00,38.89,38.91,38.86,38.89,35327.0,35.2875,35.3056,35.2603,35.2875,35327.0
2023-10-23 13:40:00,38.9,38.96,38.89,38.94,40420.0,35.2966,35.351,35.2875,35.3329,40420.0
2023-10-23 13:45:00,38.94,38.96,38.91,38.95,60623.0,35.3329,35.351,35.3056,35.3419,60623.0
2023-10-23 13:50:00,38.96,38.97,38.94,38.96,32513.0,35.351,35.3601,35.3329,35.351,32513.0
2023-10-23 13:55:00,38.96,38.96,38.91,38.92,66392.0,35.351,35.351,35.3056,35.3147,66392.0
2023-10-23 14:00:00,38.92,38.92,38.88,38.9,57169.0,35.3147,35.3147,35.2784,35.2966,57169.0
2023-10-23 14:05:00,38.9,38.94,38.89,38.93,40785.0,35.2966,35.3329,35.2875,35.3238,40785.0
2023-10-23 14:10:00,38.92,38.92,38.86,38.88,39808.0,35.3147,35.3147,35.2603,35.2784,39808.0
2023-10-23 14:15:00,38.88,38.89,38.81,38.83,67979.0,35.2784,35.2875,35.2149,35.233,67979.0
2023-10-23 14:20:00,38.83,38.83,38.76,38.77,107055.0,35.233,35.233,35.1695,35.1786,107055.0
2023-10-23 14:25:00,38.77,38.82,38.73,38.82,161259.0,35.1786,35.224,35.1423,35.224,161259.0
2023-10-23 14:30:00,38.82,38.87,38.81,38.84,143107.0,35.224,35.2693,35.2149,35.2421,143107.0
2023-10-23 14:35:00,38.84,38.86,38.83,38.85,34914.0,35.2421,35.2603,35.233,35.2512,34914.0
2023-10-23 14:40:00,38.86,38.88,38.83,38.84,103713.0,35.2603,35.2784,35.233,35.2421,103713.0
2023-10-23 14:45:00,38.84,38.89,38.84,38.86,47365.0,35.2421,35.2875,35.2421,35.2603,47365.0
2023-10-23 14:50:00,38.86,38.88,38.85,38.87,30091.0,35.2603,35.2784,35.2512,35.2693,30091.0
2023-10-23 14:55:00,38.88,38.9,38.87,38.9,29584.0,35.2784,35.2966,35.2693,35.2966,29584.0
2023-10-23 15:00:00,38.9,38.93,38.87,38.9,114346.0,35.2966,35.3238,35.2693,35.2966,114346.0
2023-10-23 15:05:00,38.89,38.9,38.85,38.86,60063.0,35.2875,35.2966,35.2512,35.2603,60063.0
2023-10-23 15:10:00,38.86,38.9,38.85,38.89,107425.0,35.2603,35.2966,35.2512,35.2875,107425.0
2023-10-23 15:15:00,38.9,38.9,38.84,38.86,42632.0,35.2966,35.2966,35.2421,35.2603,42632.0
2023-10-23 15:20:00,38.86,38.86,38.8,38.84,230056.0,35.2603,35.2603,35.2058,35.2421,230056.0
2023-10-23 15:25:00,38.84,38.86,38.83,38.84,123955.0,35.2421,35.2603,35.233,35.2421,123955.0
2023-10-23 15:30:00,38.84,38.85,38.8,38.84,169602.0,35.2421,35.2512,35.2058,35.2421,169602.0
2023-10-23 15:35:00,38.84,38.87,38.82,38.87,176225.0,35.2421,35.2693,35.224,35.2693,176225.0
2023-10-23 15:40:00,38.86,38.89,38.84,38.87,129756.0,35.2603,35.2875,35.2421,35.2693,129756.0
2023-10-23 15:45:00,38.87,38.93,38.85,38.91,252138.0,35.2693,35.3238,35.2512,35.3056,252138.0
2023-10-23 15:50:00,38.91,38.92,38.89,38.9,219996.0,35.3056,35.3147,35.2875,35.2966,219996.0
2023-10-23 15:55:00,38.9,38.91,38.86,38.9,491939.0,35.2966,35.3056,35.2603,35.2966,491939.0
2023-10-24 09:30:00,39.32,39.32,39.1,39.16,229384.0,35.6777,35.6777,35.478,35.5325,229384.0
2023-10-24 09:35:00,39.18,39.26,39.16,39.21,92827.0,35.5506,35.6232,35.5325,35.5778,92827.0
2023-10-24 09:40:00,39.2,39.2,39.07,39.12,80554.0,35.5688,35.5688,35.4508,35.4962,80554.0
2023-10-24 09:45:00,39.11,39.13,38.97,39.13,222729.0,35.4871,35.5053,35.3601,35.5053,222729.0
2023-10-24 09:50:00,39.13,39.17,39.03,39.07,98840.0,35.5053,35.5415,35.4145,35.4508,98840.0
2023-10-24 09:55:00,39.07,39.2,39.07,39.17,74390.0,35.4508,35.5688,35.4508,35.5415,74390.0
2023-10-24 10:00:00,39.18,39.18,39.01,39.04,114175.0,35.5506,35.5506,35.3964,35.4236,114175.0
2023-10-24 10:05:00,39.04,39.1,38.98,39.09,143498.0,35.4236,35.478,35.3691,35.469,143498.0
2023-10-24 10:10:00,39.09,39.19,39.06,39.19,67073.0,35.469,35.5597,35.4417,35.5597,67073.0
2023-10-24 10:15:00,39.19,39.23,39.16,39.18,74179.0,35.5597,35.596,35.5325,35.5506,74179.0
2023-10-24 10:20:00,39.19,39.21,39.15,39.19,73541.0,35.5597,35.5778,35.5234,35.5597,73541.0
2023-10-24 10:25:00,39.19,39.22,39.17,39.2,48239.0,35.5597,35.5869,35.5415,35.5688,48239.0
2023-10-24 10:30:00,39.21,39.22,39.17,39.18,57962.0,35.5778,35.5869,35.5415,35.5506,57962.0
2023-10-24 10:35:00,39.18,39.18,39.11,39.14,80470.0,35.5506,35.5506,35.4871,35.5143,80470.0
2023-10-24 10:40:00,39.13,39.13,39.06,39.09,143951.0,35.5053,35.5053,35.4417,35.469,143951.0
2023-10-24 10:45:00,39.08,39.15,39.08,39.15,48593.0,35.4599,35.5234,35.4599,35.5234,48593.0
2023-10-24 10:50:00,39.16,39.2,39.16,39.17,51267.0,35.5325,35.5688,35.5325,35.5415,51267.0
2023-10-24 10:55:00,39.18,39.19,39.1,39.12,75101.0,35.5506,35.5597,35.478,35.4962,75101.0
2023-10-24 11:00:00,39.12,39.12,39.09,39.11,37358.0,35.4962,35.4962,35.469,35.4871,37358.0
2023-10-24 11:05:00,39.11,39.14,39.08,39.09,156426.0,35.4871,35.5143,35.4599,35.469,156426.0
2023-10-24 11:10:00,39.09,39.1,39.0,39.02,110000.0,35.469,35.478,35.3873,35.4054,110000.0
2023-10-24 11:15:00,39.02,39.09,39.0,39.06,44921.0,35.4054,35.469,35.3873,35.4417,44921.0
2023-10-24 11:20:00,39.06,39.07,38.96,38.97,53495.0,35.4417,35.4508,35.351,35.3601,53495.0
2023-10-24 11:25:00,38.97,38.99,38.94,38.95,51172.0,35.3601,35.3782,35.3329,35.3419,51172.0
2023-10-24 11:30:00,38.95,38.96,38.89,38.94,343077.0,35.3419,35.351,35.2875,35.3329,343077.0
2023-10-24 11:35:00,38.94,38.96,38.88,38.96,86837.0,35.3329,35.351,35.2784,35.351,86837.0
2023-10-24 11:40:00,38.96,39.03,38.95,39.02,41280.0,35.351,35.4145,35.3419,35.4054,41280.0
2023-10-24 11:45:00,39.02,39.06,39.01,39.02,35726.0,35.4054,35.4417,35.3964,35.4054,35726.0
2023-10-24 11:50:00,39.01,39.01,38.94,38.96,46436.0,35.3964,35.3964,35.3329,35.351,46436.0
2023-10-24 11:55:00,38.96,38.96,38.9,38.95,86572.0,35.351,35.351,35.2966,35.3419,86572.0
2023-10-24 12:00:00,38.95,38.97,38.91,38.95,49388.0,35.3419,35.3601,35.3056,35.3419,49388.0
2023-10-24 12:05:00,38.95,38.96,38.91,38.92,59774.0,35.3419,35.351,35.3056,35.3147,59774.0
2023-10-24 12:10:00,38.93,38.95,38.89,38.9,34662.0,35.3238,35.3419,35.2875,35.2966,34662.0
2023-10-24 12:15:00,38.9,38.91,38.86,38.87,24597.0,35.2966,35.3056,35.2603,35.2693,24597.0
2023-10-24 12:20:00,38.87,38.89,38.86,38.87,45318.0,35.2693,35.2875,35.2603,35.2693,45318.0
2023-10-24 12:25:00,38.86,38.92,38.86,38.91,109859.0,35.2603,35.3147,35.2603,35.3056,109859.0
2023-10-24 12:30:00,38.91,38.95,38.9,38.92,93096.0,35.3056,35.3419,35.2966,35.3147,93096.0
2023-10-24 12:35:00,38.92,38.93,38.89,38.89,52545.0,35.3147,35.3238,35.2875,35.2875,52545.0
2023-10-24 12:40:00,38.89,38.91,38.86,38.91,49166.0,35.2875,35.3056,35.2603,35.3056,49166.0
2023-10-24 12:45:00,38.9,38.91,38.84,38.84,38291.0,35.2966,35.3056,35.2421,35.2421,38291.0
2023-10-24 12:50:00,38.84,38.86,38.82,38.84,31733.0,35.2421,35.2603,35.224,35.2421,31733.0
2023-10-24 12:55:00,38.85,38.9,38.83,38.89,63939.0,35.2512,35.2966,35.233,35.2875,63939.0
2023-10-24 13:00:00,38.89,38.94,38.88,38.91,63898.0,35.2875,35.3329,35.2784,35.3056,63898.0
2023-10-24 13:05:00,38.91,38.92,38.9,38.92,41295.0,35.3056,35.3147,35.2966,35.3147,41295.0
2023-10-24 13:10:00,38.91,38.93,38.89,38.92,25331.0,35.3056,35.3238,35.2875,35.3147,25331.0
2023-10-24 13:15:00,38.93,38.95,38.91,38.94,52732.0,35.3238,35.3419,35.3056,35.3329,52732.0
2023-10-24 13:20:00,38.94,38.96,38.91,38.92,53021.0,35.3329,35.351,35.3056,35.3147,53021.0
2023-10-24 13:25:00,38.92,38.96,38.9,38.96,63462.0,35.3147,35.351,35.2966,35.351,63462.0
2023-10-24 13:30:00,38.96,38.98,38.91,38.93,235497.0,35.351,35.3691,35.3056,35.3238,235497.0
2023-10-24 13:35:00,38.92,39.0,38.92,39.0,119612.0,35.3147,35.3873,35.3147,35.3873,119612.0
2023-10-24 13:40:00,39.01,39.01,38.97,38.98,78094.0,35.3964,35.3964,35.3601,35.3691,78094.0
2023-10-24 13:45:00,38.97,39.01,38.96,39.01,132990.0,35.3601,35.3964,35.351,35.3964,132990.0
2023-10-24 13:50:00,39.01,39.02,38.99,39.01,96042.0,35.3964,35.4054,35.3782,35.3964,96042.0
2023-10-24 13:55:00,39.0,39.01,38.97,38.99,49351.0,35.3873,35.3964,35.3601,35.3782,49351.0
2023-10-24 14:00:00,38.99,39.03,38.98,39.01,44616.0,35.3782,35.4145,35.3691,35.3964,44616.0
2023-10-24 14:05:00,39.02,39.05,39.02,39.03,43147.0,35.4054,35.4327,35.4054,35.4145,43147.0
2023-10-24 14:10:00,39.04,39.05,39.03,39.04,47631.0,35.4236,35.4327,35.4145,35.4236,47631.0
2023-10-24 14:15:00,39.04,39.05,38.98,39.0,117460.0,35.4236,35.4327,35.3691,35.3873,117460.0
2023-10-24 14:20:00,39.0,39.01,38.98,38.99,63155.0,35.3873,35.3964,35.3691,35.3782,63155.0
2023-10-24 14:25:00,39.0,39.01,38.96,39.0,63632.0,35.3873,35.3964,35.351,35.3873,63632.0
2023-10-24 14:30:00,39.0,39.02,38.98,38.98,89846.0,35.3873,35.4054,35.3691,35.3691,89846.0
2023-10-24 14:35:00,38.98,39.0,38.94,38.95,82343.0,35.3691,35.3873,35.3329,35.3419,82343.0
2023-10-24 14:40:00,38.95,38.99,38.94,38.98,33860.0,35.3419,35.3782,35.3329,35.3691,33860.0
2023-10-24 14:45:00,38.99,38.99,38.95,38.96,56391.0,35.3782,35.3782,35.3419,35.351,56391.0
2023-10-24 14:50:00,38.96,38.99,38.95,38.98,39161.0,35.351,35.3782,35.3419,35.3691,39161.0
2023-10-24 14:55:00,38.98,38.98,38.96,38.98,46331.0,35.3691,35.3691,35.351,35.3691,46331.0
2023-10-24 15:00:00,38.98,38.99,38.96,38.97,65549.0,35.3691,35.3782,35.351,35.3601,65549.0
2023-10-24 15:05:00,38.97,38.97,38.88,38.89,114786.0,35.3601,35.3601,35.2784,35.2875,114786.0
2023-10-24 15:10:00,38.88,38.88,38.84,38.86,124951.0,35.2784,35.2784,35.2421,35.2603,124951.0
2023-10-24 15:15:00,38.86,38.92,38.85,38.91,74410.0,35.2603,35.3147,35.2512,35.3056,74410.0
2023-10-24 15:20:00,38.92,38.94,38.9,38.91,89831.0,35.3147,35.3329,35.2966,35.3056,89831.0
2023-10-24 15:25:00,38.9,38.91,38.88,38.9,112308.0,35.2966,35.3056,35.2784,35.2966,112308.0
2023-10-24 15:30:00,38.91,38.92,38.89,38.9,76773.0,35.3056,35.3147,35.2875,35.2966,76773.0
2023-10-24 15:35:00,38.9,38.91,38.87,38.87,93325.0,35.2966,35.3056,35.2693,35.2693,93325.0
2023-10-24 15:40:00,38.87,38.89,38.86,38.86,140519.0,35.2693,35.2875,35.2603,35.2603,140519.0
2023-10-24 15:45:00,38.87,38.87,38.84,38.85,161557.0,35.2693,35.2693,35.2421,35.2512,161557.0
2023-10-24 15:50:00,38.85,38.87,38.81,38.83,184386.0,35.2512,35.2693,35.2149,35.233,184386.0
2023-10-24 15:55:00,38.82,38.85,38.78,38.79,399542.0,35.224,35.2512,35.1877,35.1967,399542.0
2023-10-25 09:30:00,39.04,39.18,39.01,39.16,153806.0,35.4236,35.5506,35.3964,35.5325,153806.0
2023-10-25 09:35:00,39.16,39.21,39.04,39.12,55813.0,35.5325,35.5778,35.4236,35.4962,55813.0
2023-10-25 09:40:00,39.11,39.19,39.09,39.14,80877.0,35.4871,35.5597,35.469,35.5143,80877.0
2023-10-25 09:45:00,39.13,39.13,39.04,39.04,53658.0,35.5053,35.5053,35.4236,35.4236,53658.0
2023-10-25 09:50:00,39.04,39.1,38.97,38.99,49229.0,35.4236,35.478,35.3601,35.3782,49229.0
2023-10-25 09:55:00,38.99,39.05,38.96,39.03,59571.0,35.3782,35.4327,35.351,35.4145,59571.0
2023-10-25 10:00:00,39.02,39.03,38.96,38.97,40847.0,35.4054,35.4145,35.351,35.3601,40847.0
2023-10-25 10:05:00,38.97,38.99,38.89,38.9,88709.0,35.3601,35.3782,35.2875,35.2966,88709.0
2023-10-25 10:10:00,38.9,38.94,38.85,38.86,89307.0,35.2966,35.3329,35.2512,35.2603,89307.0
2023-10-25 10:15:00,38.86,38.9,38.83,38.9,35136.0,35.2603,35.2966,35.233,35.2966,35136.0
2023-10-25 10:20:00,38.91,38.96,38.9,38.94,53183.0,35.3056,35.351,35.2966,35.3329,53183.0
2023-10-25 10:25:00,38.95,38.97,38.9,38.91,53038.0,35.3419,35.3601,35.2966,35.3056,53038.0
2023-10-25 10:30:00,38.91,38.92,38.84,38.9,105587.0,35.3056,35.3147,35.2421,35.2966,105587.0
2023-10-25 10:35:00,38.89,39.03,38.87,38.98,241202.0,35.2875,35.4145,35.2693,35.3691,241202.0
2023-10-25 10:40:00,38.98,39.03,38.96,39.02,179133.0,35.3691,35.4145,35.351,35.4054,179133.0
2023-10-25 10:45:00,39.02,39.03,38.97,38.98,71941.0,35.4054,35.4145,35.3601,35.3691,71941.0
2023-10-25 10:50:00,38.98,39.0,38.94,38.97,76654.0,35.3691,35.3873,35.3329,35.3601,76654.0
2023-10-25 10:55:00,38.98,39.03,38.96,38.99,31796.0,35.3691,35.4145,35.351,35.3782,31796.0
2023-10-25 11:00:00,38.99,39.03,38.9,38.9,127674.0,35.3782,35.4145,35.2966,35.2966,127674.0
2023-10-25 11:05:00,38.9,39.0,38.89,38.99,95998.0,35.2966,35.3873,35.2875,35.3782,95998.0
2023-10-25 11:10:00,39.0,39.05,38.99,39.03,59021.0,35.3873,35.4327,35.3782,35.4145,59021.0
2023-10-25 11:15:00,39.04,39.06,38.98,38.98,30339.0,35.4236,35.4417,35.3691,35.3691,30339.0
2023-10-25 11:20:00,38.98,38.99,38.92,38.95,45693.0,35.3691,35.3782,35.3147,35.3419,45693.0
2023-10-25 11:25:00,38.95,39.0,38.92,38.99,56866.0,35.3419,35.3873,35.3147,35.3782,56866.0
2023-10-25 11:30:00,38.98,38.99,38.91,38.95,143234.0,35.3691,35.3782,35.3056,35.3419,143234.0
2023-10-25 11:35:00,38.95,38.96,38.92,38.93,128478.0,35.3419,35.351,35.3147,35.3238,128478.0
2023-10-25 11:40:00,38.92,39.02,38.9,39.02,60509.0,35.3147,35.4054,35.2966,35.4054,60509.0
2023-10-25 11:45:00,39.02,39.08,39.0,39.0,58183.0,35.4054,35.4599,35.3873,35.3873,58183.0
2023-10-25 11:50:00,39.0,39.05,38.97,39.03,22419.0,35.3873,35.4327,35.3601,35.4145,22419.0
2023-10-25 11:55:00,39.02,39.03,38.97,39.0,33840.0,35.4054,35.4145,35.3601,35.3873,33840.0
2023-10-25 12:00:00,38.99,39.02,38.95,39.02,37470.0,35.3782,35.4054,35.3419,35.4054,37470.0
2023-10-25 12:05:00,39.01,39.08,39.01,39.07,58338.0,35.3964,35.4599,35.3964,35.4508,58338.0
2023-10-25 12:10:00,39.07,39.09,39.04,39.05,37727.0,35.4508,35.469,35.4236,35.4327,37727.0
2023-10-25 12:15:00,39.05,39.06,39.02,39.02,28730.0,35.4327,35.4417,35.4054,35.4054,28730.0
2023-10-25 12:20:00,39.02,39.04,39.0,39.01,37375.0,35.4054,35.4236,35.3873,35.3964,37375.0
2023-10-25 12:25:00,39.01,39.05,39.0,39.05,12244.0,35.3964,35.4327,35.3873,35.4327,12244.0
2023-10-25 12:30:00,39.04,39.09,39.02,39.09,30281.0,35.4236,35.469,35.4054,35.469,30281.0
2023-10-25 12:35:00,39.09,39.09,39.04,39.05,53750.0,35.469,35.469,35.4236,35.4327,53750.0
2023-10-25 12:40:00,39.05,39.09,39.03,39.09,57438.0,35.4327,35.469,35.4145,35.469,57438.0
2023-10-25 12:45:00,39.08,39.09,39.03,39.03,26600.0,35.4599,35.469,35.4145,35.4145,26600.0
2023-10-25 12:50:00,39.03,39.04,39.01,39.02,27306.0,35.4145,35.4236,35.3964,35.4054,27306.0
2023-10-25 12:55:00,39.02,39.04,39.0,39.03,23243.0,35.4054,35.4236,35.3873,35.4145,23243.0
2023-10-25 13:00:00,39.02,39.06,38.98,38.98,23347.0,35.4054,35.4417,35.3691,35.3691,23347.0
2023-10-25 13:05:00,38.99,39.03,38.97,39.02,24163.0,35.3782,35.4145,35.3601,35.4054,24163.0
2023-10-25 13:10:00,39.02,39.03,38.98,39.01,12959.0,35.4054,35.4145,35.3691,35.3964,12959.0
2023-10-25 13:15:00,39.01,39.06,38.99,39.05,57841.0,35.3964,35.4417,35.3782,35.4327,57841.0
2023-10-25 13:20:00,39.05,39.11,39.04,39.05,30631.0,35.4327,35.4871,35.4236,35.4327,30631.0
2023-10-25 13:25:00,39.06,39.07,39.02,39.05,63615.0,35.4417,35.4508,35.4054,35.4327,63615.0
2023-10-25 13:30:00,39.05,39.05,38.97,39.02,65460.0,35.4327,35.4327,35.3601,35.4054,65460.0
2023-10-25 13:35:00,39.02,39.05,38.99,39.02,115747.0,35.4054,35.4327,35.3782,35.4054,115747.0
2023-10-25 13:40:00,39.03,39.06,39.02,39.04,31619.0,35.4145,35.4417,35.4054,35.4236,31619.0
2023-10-25 13:45:00,39.03,39.04,38.99,39.0,46678.0,35.4145,35.4236,35.3782,35.3873,46678.0
2023-10-25 13:50:00,39.0,39.01,38.97,39.0,70412.0,35.3873,35.3964,35.3601,35.3873,70412.0
2023-10-25 13:55:00,39.0,39.02,38.99,39.02,26081.0,35.3873,35.4054,35.3782,35.4054,26081.0
2023-10-25 14:00:00,39.02,39.04,39.01,39.03,45623.0,35.4054,35.4236,35.3964,35.4145,45623.0
2023-10-25 14:05:00,39.02,39.06,39.02,39.05,19315.0,35.4054,35.4417,35.4054,35.4327,19315.0
2023-10-25 14:10:00,39.05,39.07,39.02,39.07,20716.0,35.4327,35.4508,35.4054,35.4508,20716.0
2023-10-25 14:15:00,39.07,39.08,39.04,39.05,36609.0,35.4508,35.4599,35.4236,35.4327,36609.0
2023-10-25 14:20:00,39.05,39.1,39.04,39.1,56306.0,35.4327,35.478,35.4236,35.478,56306.0
2023-10-25 14:25:00,39.1,39.12,39.08,39.09,23769.0,35.478,35.4962,35.4599,35.469,23769.0
2023-10-25 14:30:00,39.09,39.13,39.09,39.09,43399.0,35.469,35.5053,35.469,35.469,43399.0
2023-10-25 14:35:00,39.09,39.11,39.08,39.09,17051.0,35.469,35.4871,35.4599,35.469,17051.0
2023-10-25 14:40:00,39.08,39.1,39.07,39.09,8818.0,35.4599,35.478,35.4508,35.469,8818.0
2023-10-25 14:45:00,39.1,39.12,39.09,39.09,18724.0,35.478,35.4962,35.469,35.469,18724.0
2023-10-25 14:50:00,39.1,39.14,39.1,39.13,30057.0,35.478,35.5143,35.478,35.5053,30057.0
2023-10-25 14:55:00,39.13,39.15,39.12,39.14,52118.0,35.5053,35.5234,35.4962,35.5143,52118.0
2023-10-25 15:00:00,39.15,39.17,39.13,39.14,28439.0,35.5234,35.5415,35.5053,35.5143,28439.0
2023-10-25 15:05:00,39.14,39.15,39.13,39.14,60940.0,35.5143,35.5234,35.5053,35.5143,60940.0
2023-10-25 15:10:00,39.14,39.16,39.12,39.14,40904.0,35.5143,35.5325,35.4962,35.5143,40904.0
2023-10-25 15:15:00,39.14,39.15,39.11,39.14,40308.0,35.5143,35.5234,35.4871,35.5143,40308.0
2023-10-25 15:20:00,39.13,39.16,39.13,39.16,20148.0,35.5053,35.5325,35.5053,35.5325,20148.0
2023-10-25 15:25:00,39.16,39.18,39.12,39.14,34993.0,35.5325,35.5506,35.4962,35.5143,34993.0
2023-10-25 15:30:00,39.14,39.15,39.07,39.09,105954.0,35.5143,35.5234,35.4508,35.469,105954.0
2023-10-25 15:35:00,39.09,39.12,39.08,39.09,31278.0,35.469,35.4962,35.4599,35.469,31278.0
2023-10-25 15:40:00,39.09,39.1,39.06,39.07,47851.0,35.469,35.478,35.4417,35.4508,47851.0
2023-10-25 15:45:00,39.08,39.09,39.05,39.09,99748.0,35.4599,35.469,35.4327,35.469,99748.0
2023-10-25 15:50:00,39.08,39.11,39.07,39.07,146306.0,35.4599,35.4871,35.4508,35.4508,146306.0
2023-10-25 15:55:00,39.08,39.08,39.04,39.06,253707.0,35.4599,35.4599,35.4236,35.4417,253707.0
2023-10-26 09:30:00,38.61,38.69,38.46,38.46,156267.0,35.0334,35.106,34.8973,34.8973,156267.0
2023-10-26 09:35:00,38.46,38.51,38.39,38.45,146143.0,34.8973,34.9427,34.8338,34.8882,146143.0
2023-10-26 09:40:00,38.45,38.58,38.42,38.58,132782.0,34.8882,35.0062,34.861,35.0062,132782.0
2023-10-26 09:45:00,38.59,38.59,38.49,38.55,109215.0,35.0153,35.0153,34.9245,34.979,109215.0
2023-10-26 09:50:00,38.55,38.62,38.55,38.61,51040.0,34.979,35.0425,34.979,35.0334,51040.0
2023-10-26 09:55:00,38.61,38.64,38.55,38.63,41540.0,35.0334,35.0606,34.979,35.0516,41540.0
2023-10-26 10:00:00,38.62,38.69,38.58,38.66,102800.0,35.0425,35.106,35.0062,35.0788,102800.0
2023-10-26 10:05:00,38.65,38.68,38.63,38.65,104469.0,35.0697,35.0969,35.0516,35.0697,104469.0
2023-10-26 10:10:00,38.66,38.68,38.59,38.6,164973.0,35.0788,35.0969,35.0153,35.0243,164973.0
2023-10-26 10:15:00,38.6,38.67,38.57,38.61,112674.0,35.0243,35.0879,34.9971,35.0334,112674.0
2023-10-26 10:20:00,38.61,38.66,38.58,38.61,72597.0,35.0334,35.0788,35.0062,35.0334,72597.0
2023-10-26 10:25:00,38.61,38.67,38.61,38.64,80683.0,35.0334,35.0879,35.0334,35.0606,80683.0
2023-10-26 10:30:00,38.64,38.71,38.63,38.7,60367.0,35.0606,35.1242,35.0516,35.1151,60367.0
2023-10-26 10:35:00,38.7,38.87,38.7,38.87,102049.0,35.1151,35.2693,35.1151,35.2693,102049.0
2023-10-26 10:40:00,38.86,38.91,38.8,38.8,121906.0,35.2603,35.3056,35.2058,35.2058,121906.0
2023-10-26 10:45:00,38.81,38.86,38.74,38.75,120785.0,35.2149,35.2603,35.1514,35.1605,120785.0
2023-10-26 10:50:00,38.75,38.82,38.72,38.77,106094.0,35.1605,35.224,35.1332,35.1786,106094.0
2023-10-26 10:55:00,38.77,38.8,38.7,38.73,118318.0,35.1786,35.2058,35.1151,35.1423,118318.0
2023-10-26 11:00:00,38.72,38.76,38.66,38.73,91197.0,35.1332,35.1695,35.0788,35.1423,91197.0
2023-10-26 11:05:00,38.73,38.74,38.63,38.66,44687.0,35.1423,35.1514,35.0516,35.0788,44687.0
2023-10-26 11:10:00,38.66,38.68,38.62,38.65,77490.0,35.0788,35.0969,35.0425,35.0697,77490.0
2023-10-26 11:15:00,38.64,38.75,38.62,38.75,172638.0,35.0606,35.1605,35.0425,35.1605,172638.0
2023-10-26 11:20:00,38.74,38.75,38.68,38.7,49082.0,35.1514,35.1605,35.0969,35.1151,49082.0
2023-10-26 11:25:00,38.69,38.7,38.66,38.66,87506.0,35.106,35.1151,35.0788,35.0788,87506.0
2023-10-26 11:30:00,38.66,38.75,38.65,38.74,125579.0,35.0788,35.1605,35.0697,35.1514,125579.0
2023-10-26 11:35:00,38.74,38.79,38.74,38.75,31494.0,35.1514,35.1967,35.1514,35.1605,31494.0
2023-10-26 11:40:00,38.76,38.83,38.75,38.82,80816.0,35.1695,35.233,35.1605,35.224,80816.0
2023-10-26 11:45:00,38.82,38.86,38.8,38.83,30762.0,35.224,35.2603,35.2058,35.233,30762.0
2023-10-26 11:50:00,38.82,38.87,38.81,38.87,16585.0,35.224,35.2693,35.2149,35.2693,16585.0
2023-10-26 11:55:00,38.87,38.87,38.84,38.86,17166.0,35.2693,35.2693,35.2421,35.2603,17166.0
2023-10-26 12:00:00,38.84,38.85,38.81,38.82,36182.0,35.2421,35.2512,35.2149,35.224,36182.0
2023-10-26 12:05:00,38.81,38.81,38.75,38.78,14070.0,35.2149,35.2149,35.1605,35.1877,14070.0
2023-10-26 12:10:00,38.77,38.79,38.73,38.75,19452.0,35.1786,35.1967,35.1423,35.1605,19452.0
2023-10-26 12:15:00,38.74,38.76,38.7,38.72,35889.0,35.1514,35.1695,35.1151,35.1332,35889.0
2023-10-26 12:20:00,38.72,38.73,38.67,38.68,21756.0,35.1332,35.1423,35.0879,35.0969,21756.0
2023-10-26 12:25:00,38.67,38.69,38.65,38.69,17897.0,35.0879,35.106,35.0697,35.106,17897.0
2023-10-26 12:30:00,38.68,38.73,38.66,38.68,15230.0,35.0969,35.1423,35.0788,35.0969,15230.0
2023-10-26 12:35:00,38.69,38.7,38.63,38.65,33194.0,35.106,35.1151,35.0516,35.0697,33194.0
2023-10-26 12:40:00,38.65,38.68,38.65,38.66,16453.0,35.0697,35.0969,35.0697,35.0788,16453.0
2023-10-26 12:45:00,38.66,38.69,38.65,38.68,35282.0,35.0788,35.106,35.0697,35.0969,35282.0
2023-10-26 12:50:00,38.69,38.71,38.67,38.68,22813.0,35.106,35.1242,35.0879,35.0969,22813.0
2023-10-26 12:55:00,38.68,38.69,38.62,38.64,61521.0,35.0969,35.106,35.0425,35.0606,61521.0
2023-10-26 13:00:00,38.63,38.7,38.61,38.67,57066.0,35.0516,35.1151,35.0334,35.0879,57066.0
2023-10-26 13:05:00,38.67,38.69,38.63,38.65,45099.0,35.0879,35.106,35.0516,35.0697,45099.0
2023-10-26 13:10:00,38.65,38.67,38.64,38.65,34860.0,35.0697,35.0879,35.0606,35.0697,34860.0
2023-10-26 13:15:00,38.65,38.69,38.65,38.66,38129.0,35.0697,35.106,35.0697,35.0788,38129.0
2023-10-26 13:20:00,38.66,38.66,38.61,38.63,45121.0,35.0788,35.0788,35.0334,35.0516,45121.0
2023-10-26 13:25:00,38.63,38.63,38.61,38.62,35589.0,35.0516,35.0516,35.0334,35.0425,35589.0
2023-10-26 13:30:00,38.61,38.61,38.52,38.58,77218.0,35.0334,35.0334,34.9518,35.0062,77218.0
2023-10-26 13:35:00,38.57,38.59,38.54,38.55,65931.0,34.9971,35.0153,34.9699,34.979,65931.0
2023-10-26 13:40:00,38.55,38.59,38.55,38.59,43554.0,34.979,35.0153,34.979,35.0153,43554.0
2023-10-26 13:45:00,38.58,38.63,38.57,38.6,73764.0,35.0062,35.0516,34.9971,35.0243,73764.0
2023-10-26 13:50:00,38.6,38.64,38.59,38.64,45966.0,35.0243,35.0606,35.0153,35.0606,45966.0
2023-10-26 13:55:00,38.64,38.72,38.63,38.7,126119.0,35.0606,35.1332,35.0516,35.1151,126119.0
2023-10-26 14:00:00,38.71,38.76,38.69,38.73,51079.0,35.1242,35.1695,35.106,35.1423,51079.0
2023-10-26 14:05:00,38.72,38.78,38.72,38.76,28738.0,35.1332,35.1877,35.1332,35.1695,28738.0
2023-10-26 14:10:00,38.77,38.8,38.77,38.79,33198.0,35.1786,35.2058,35.1786,35.1967,33198.0
2023-10-26 14:15:00,38.79,38.79,38.75,38.76,52876.0,35.1967,35.1967,35.1605,35.1695,52876.0
2023-10-26 14:20:00,38.76,38.77,38.74,38.77,65801.0,35.1695,35.1786,35.1514,35.1786,65801.0
2023-10-26 14:25:00,38.76,38.78,38.71,38.76,58509.0,35.1695,35.1877,35.1242,35.1695,58509.0
2023-10-26 14:30:00,38.75,38.82,38.74,38.8,117743.0,35.1605,35.224,35.1514,35.2058,117743.0
2023-10-26 14:35:00,38.79,38.87,38.78,38.84,47798.0,35.1967,35.2693,35.1877,35.2421,47798.0
2023-10-26 14:40:00,38.84,38.87,38.83,38.86,30460.0,35.2421,35.2693,35.233,35.2603,30460.0
2023-10-26 14:45:00,38.85,38.87,38.84,38.86,33313.0,35.2512,35.2693,35.2421,35.2603,33313.0
2023-10-26 14:50:00,38.86,38.9,38.85,38.88,34187.0,35.2603,35.2966,35.2512,35.2784,34187.0
2023-10-26 14:55:00,38.88,38.91,38.88,38.91,20960.0,35.2784,35.3056,35.2784,35.3056,20960.0
2023-10-26 15:00:00,38.91,38.96,38.91,38.95,59185.0,35.3056,35.351,35.3056,35.3419,59185.0
2023-10-26 15:05:00,38.94,38.94,38.89,38.89,21145.0,35.3329,35.3329,35.2875,35.2875,21145.0
2023-10-26 15:10:00,38.9,38.9,38.84,38.85,23657.0,35.2966,35.2966,35.2421,35.2512,23657.0
2023-10-26 15:15:00,38.84,38.87,38.82,38.85,29640.0,35.2421,35.2693,35.224,35.2512,29640.0
2023-10-26 15:20:00,38.86,38.88,38.84,38.85,56873.0,35.2603,35.2784,35.2421,35.2512,56873.0
2023-10-26 15:25:00,38.86,38.87,38.83,38.84,72653.0,35.2603,35.2693,35.233,35.2421,72653.0
2023-10-26 15:30:00,38.84,38.84,38.77,38.81,221433.0,35.2421,35.2421,35.1786,35.2149,221433.0
2023-10-26 15:35:00,38.81,38.81,38.79,38.81,67978.0,35.2149,35.2149,35.1967,35.2149,67978.0
2023-10-26 15:40:00,38.81,38.81,38.78,38.79,69708.0,35.2149,35.2149,35.1877,35.1967,69708.0
2023-10-26 15:45:00,38.78,38.82,38.76,38.82,72131.0,35.1877,35.224,35.1695,35.224,72131.0
2023-10-26 15:50:00,38.81,38.85,38.8,38.83,149683.0,35.2149,35.2512,35.2058,35.233,149683.0
2023-10-26 15:55:00,38.82,38.83,38.79,38.82,229150.0,35.224,35.233,35.1967,35.224,229150.0
2023-10-27 09:30:00,39.14,39.22,39.04,39.07,321693.0,35.5143,35.5869,35.4236,35.4508,321693.0
2023-10-27 09:35:00,39.08,39.11,38.73,38.88,386022.0,35.4599,35.4871,35.1423,35.2784,386022.0
2023-10-27 09:40:00,38.89,38.93,38.79,38.81,151701.0,35.2875,35.3238,35.1967,35.2149,151701.0
2023-10-27 09:45:00,38.83,38.9,38.76,38.77,104661.0,35.233,35.2966,35.1695,35.1786,104661.0
2023-10-27 09:50:00,38.77,38.81,38.69,38.71,148097.0,35.1786,35.2149,35.106,35.1242,148097.0
2023-10-27 09:55:00,38.71,38.71,38.61,38.63,88338.0,35.1242,35.1242,35.0334,35.0516,88338.0
2023-10-27 10:00:00,38.63,38.63,38.47,38.55,285333.0,35.0516,35.0516,34.9064,34.979,285333.0
2023-10-27 10:05:00,38.54,38.67,38.53,38.63,233998.0,34.9699,35.0879,34.9608,35.0516,233998.0
2023-10-27 10:10:00,38.63,38.71,38.58,38.69,180461.0,35.0516,35.1242,35.0062,35.106,180461.0
2023-10-27 10:15:00,38.69,38.75,38.64,38.64,98542.0,35.106,35.1605,35.0606,35.0606,98542.0
2023-10-27 10:20:00,38.64,38.67,38.57,38.57,171641.0,35.0606,35.0879,34.9971,34.9971,171641.0
2023-10-27 10:25:00,38.56,38.63,38.54,38.6,83241.0,34.9881,35.0516,34.9699,35.0243,83241.0
2023-10-27 10:30:00,38.6,38.61,38.5,38.52,102989.0,35.0243,35.0334,34.9336,34.9518,102989.0
2023-10-27 10:35:00,38.5,38.57,38.48,38.49,55130.0,34.9336,34.9971,34.9155,34.9245,55130.0
2023-10-27 10:40:00,38.49,38.5,38.38,38.39,88762.0,34.9245,34.9336,34.8247,34.8338,88762.0
2023-10-27 10:45:00,38.39,38.44,38.37,38.43,61790.0,34.8338,34.8792,34.8157,34.8701,61790.0
2023-10-27 10:50:00,38.44,38.51,38.43,38.5,66048.0,34.8792,34.9427,34.8701,34.9336,66048.0
2023-10-27 10:55:00,38.5,38.55,38.47,38.54,105318.0,34.9336,34.979,34.9064,34.9699,105318.0
2023-10-27 11:00:00,38.54,38.56,38.48,38.51,60534.0,34.9699,34.9881,34.9155,34.9427,60534.0
2023-10-27 11:05:00,38.5,38.65,38.49,38.61,258383.0,34.9336,35.0697,34.9245,35.0334,258383.0
2023-10-27 11:10:00,38.61,38.65,38.54,38.61,271643.0,35.0334,35.0697,34.9699,35.0334,271643.0
2023-10-27 11:15:00,38.61,38.65,38.54,38.56,76460.0,35.0334,35.0697,34.9699,34.9881,76460.0
2023-10-27 11:20:00,38.56,38.64,38.56,38.63,37493.0,34.9881,35.0606,34.9881,35.0516,37493.0
2023-10-27 11:25:00,38.63,38.65,38.58,38.59,70867.0,35.0516,35.0697,35.0062,35.0153,70867.0
2023-10-27 11:30:00,38.59,38.65,38.58,38.63,126556.0,35.0153,35.0697,35.0062,35.0516,126556.0
2023-10-27 11:35:00,38.63,38.66,38.62,38.66,63559.0,35.0516,35.0788,35.0425,35.0788,63559.0
2023-10-27 11:40:00,38.66,38.67,38.59,38.59,244991.0,35.0788,35.0879,35.0153,35.0153,244991.0
2023-10-27 11:45:00,38.59,38.6,38.49,38.59,437153.0,35.0153,35.0243,34.9245,35.0153,437153.0
2023-10-27 11:50:00,38.59,38.63,38.58,38.63,86731.0,35.0153,35.0516,35.0062,35.0516,86731.0
2023-10-27 11:55:00,38.63,38.69,38.6,38.65,162771.0,35.0516,35.106,35.0243,35.0697,162771.0
2023-10-27 12:00:00,38.65,38.66,38.61,38.65,113438.0,35.0697,35.0788,35.0334,35.0697,113438.0
2023-10-27 12:05:00,38.65,38.7,38.64,38.7,80924.0,35.0697,35.1151,35.0606,35.1151,80924.0
2023-10-27 12:10:00,38.69,38.71,38.64,38.64,67115.0,35.106,35.1242,35.0606,35.0606,67115.0
2023-10-27 12:15:00,38.64,38.68,38.64,38.66,42059.0,35.0606,35.0969,35.0606,35.0788,42059.0
2023-10-27 12:20:00,38.65,38.66,38.62,38.63,50297.0,35.0697,35.0788,35.0425,35.0516,50297.0
2023-10-27 12:25:00,38.62,38.64,38.57,38.58,20415.0,35.0425,35.0606,34.9971,35.0062,20415.0
2023-10-27 12:30:00,38.57,38.59,38.56,38.57,29503.0,34.9971,35.0153,34.9881,34.9971,29503.0
2023-10-27 12:35:00,38.58,38.62,38.57,38.61,27090.0,35.0062,35.0425,34.9971,35.0334,27090.0
2023-10-27 12:40:00,38.61,38.66,38.6,38.63,30134.0,35.0334,35.0788,35.0243,35.0516,30134.0
2023-10-27 12:45:00,38.63,38.64,38.6,38.61,111446.0,35.0516,35.0606,35.0243,35.0334,111446.0
2023-10-27 12:50:00,38.61,38.63,38.58,38.61,44566.0,35.0334,35.0516,35.0062,35.0334,44566.0
2023-10-27 12:55:00,38.62,38.64,38.59,38.64,20617.0,35.0425,35.0606,35.0153,35.0606,20617.0
2023-10-27 13:00:00,38.64,38.7,38.63,38.65,59828.0,35.0606,35.1151,35.0516,35.0697,59828.0
2023-10-27 13:05:00,38.65,38.65,38.59,38.61,83687.0,35.0697,35.0697,35.0153,35.0334,83687.0
2023-10-27 13:10:00,38.61,38.61,38.53,38.54,65043.0,35.0334,35.0334,34.9608,34.9699,65043.0
2023-10-27 13:15:00,38.54,38.58,38.52,38.56,92456.0,34.9699,35.0062,34.9518,34.9881,92456.0
2023-10-27 13:20:00,38.56,38.59,38.5,38.52,35770.0,34.9881,35.0153,34.9336,34.9518,35770.0
2023-10-27 13:25:00,38.52,38.6,38.52,38.59,71520.0,34.9518,35.0243,34.9518,35.0153,71520.0
2023-10-27 13:30:00,38.59,38.59,38.53,38.59,52445.0,35.0153,35.0153,34.9608,35.0153,52445.0
2023-10-27 13:35:00,38.59,38.6,38.55,38.6,32266.0,35.0153,35.0243,34.979,35.0243,32266.0
2023-10-27 13:40:00,38.61,38.61,38.56,38.58,25939.0,35.0334,35.0334,34.9881,35.0062,25939.0
2023-10-27 13:45:00,38.58,38.64,38.57,38.61,41140.0,35.0062,35.0606,34.9971,35.0334,41140.0
2023-10-27 13:50:00,38.62,38.67,38.62,38.64,25088.0,35.0425,35.0879,35.0425,35.0606,25088.0
2023-10-27 13:55:00,38.64,38.68,38.64,38.67,28529.0,35.0606,35.0969,35.0606,35.0879,28529.0
2023-10-27 14:00:00,38.66,38.67,38.64,38.66,22256.0,35.0788,35.0879,35.0606,35.0788,22256.0
2023-10-27 14:05:00,38.66,38.67,38.61,38.62,72644.0,35.0788,35.0879,35.0334,35.0425,72644.0
2023-10-27 14:10:00,38.62,38.65,38.59,38.63,35121.0,35.0425,35.0697,35.0153,35.0516,35121.0
2023-10-27 14:15:00,38.63,38.7,38.62,38.7,44074.0,35.0516,35.1151,35.0425,35.1151,44074.0
2023-10-27 14:20:00,38.7,38.72,38.65,38.69,44514.0,35.1151,35.1332,35.0697,35.106,44514.0
2023-10-27 14:25:00,38.69,38.72,38.68,38.7,46664.0,35.106,35.1332,35.0969,35.1151,46664.0
2023-10-27 14:30:00,38.69,38.74,38.68,38.72,35774.0,35.106,35.1514,35.0969,35.1332,35774.0
2023-10-27 14:35:00,38.72,38.75,38.65,38.66,43074.0,35.1332,35.1605,35.0697,35.0788,43074.0
2023-10-27 14:40:00,38.66,38.66,38.62,38.63,34584.0,35.0788,35.0788,35.0425,35.0516,34584.0
2023-10-27 14:45:00,38.63,38.65,38.58,38.59,36913.0,35.0516,35.0697,35.0062,35.0153,36913.0
2023-10-27 14:50:00,38.59,38.6,38.53,38.54,34680.0,35.0153,35.0243,34.9608,34.9699,34680.0
2023-10-27 14:55:00,38.54,38.54,38.51,38.53,87813.0,34.9699,34.9699,34.9427,34.9608,87813.0
2023-10-27 15:00:00,38.52,38.54,38.5,38.51,54878.0,34.9518,34.9699,34.9336,34.9427,54878.0
2023-10-27 15:05:00,38.5,38.52,38.49,38.49,96003.0,34.9336,34.9518,34.9245,34.9245,96003.0
2023-10-27 15:10:00,38.5,38.5,38.46,38.48,65879.0,34.9336,34.9336,34.8973,34.9155,65879.0
2023-10-27 15:15:00,38.48,38.48,38.45,38.48,59016.0,34.9155,34.9155,34.8882,34.9155,59016.0
2023-10-27 15:20:00,38.48,38.52,38.47,38.51,46770.0,34.9155,34.9518,34.9064,34.9427,46770.0
2023-10-27 15:25:00,38.52,38.57,38.51,38.57,52009.0,34.9518,34.9971,34.9427,34.9971,52009.0
2023-10-27 15:30:00,38.56,38.57,38.49,38.51,74262.0,34.9881,34.9971,34.9245,34.9427,74262.0
2023-10-27 15:35:00,38.5,38.54,38.48,38.52,65493.0,34.9336,34.9699,34.9155,34.9518,65493.0
2023-10-27 15:40:00,38.52,38.54,38.51,38.52,91243.0,34.9518,34.9699,34.9427,34.9518,91243.0
2023-10-27 15:45:00,38.52,38.56,38.51,38.55,119705.0,34.9518,34.9881,34.9427,34.979,119705.0
2023-10-27 15:50:00,38.56,38.59,38.54,38.58,212916.0,34.9881,35.0153,34.9699,35.0062,212916.0
2023-10-27 15:55:00,38.58,38.64,38.56,38.64,427687.0,35.0062,35.0606,34.9881,35.0606,427687.0
2023-10-30 09:30:00,38.29,38.59,38.29,38.55,452698.0,34.7431,35.0153,34.7431,34.979,452698.0
2023-10-30 09:35:00,38.55,38.61,38.49,38.55,138454.0,34.979,35.0334,34.9245,34.979,138454.0
2023-10-30 09:40:00,38.55,38.6,38.52,38.54,82564.0,34.979,35.0243,34.9518,34.9699,82564.0
2023-10-30 09:45:00,38.54,38.56,38.47,38.51,78935.0,34.9699,34.9881,34.9064,34.9427,78935.0
2023-10-30 09:50:00,38.51,38.58,38.48,38.54,137179.0,34.9427,35.0062,34.9155,34.9699,137179.0
2023-10-30 09:55:00,38.55,38.59,38.49,38.59,68224.0,34.979,35.0153,34.9245,35.0153,68224.0
2023-10-30 10:00:00,38.59,38.64,38.53,38.54,262786.0,35.0153,35.0606,34.9608,34.9699,262786.0
2023-10-30 10:05:00,38.53,38.54,38.44,38.45,80131.0,34.9608,34.9699,34.8792,34.8882,80131.0
2023-10-30 10:10:00,38.44,38.47,38.32,38.34,89489.0,34.8792,34.9064,34.7703,34.7884,89489.0
2023-10-30 10:15:00,38.34,38.39,38.31,38.37,88843.0,34.7884,34.8338,34.7612,34.8157,88843.0
2023-10-30 10:20:00,38.37,38.4,38.3,38.3,42126.0,34.8157,34.8429,34.7521,34.7521,42126.0
2023-10-30 10:25:00,38.29,38.3,38.21,38.24,113963.0,34.7431,34.7521,34.6705,34.6977,113963.0
2023-10-30 10:30:00,38.23,38.26,38.2,38.23,97277.0,34.6886,34.7158,34.6614,34.6886,97277.0
2023-10-30 10:35:00,38.23,38.24,38.18,38.22,73357.0,34.6886,34.6977,34.6433,34.6796,73357.0
2023-10-30 10:40:00,38.22,38.22,38.17,38.18,49671.0,34.6796,34.6796,34.6342,34.6433,49671.0
2023-10-30 10:45:00,38.17,38.23,38.17,38.22,87905.0,34.6342,34.6886,34.6342,34.6796,87905.0
2023-10-30 10:50:00,38.22,38.23,38.14,38.16,64201.0,34.6796,34.6886,34.607,34.6251,64201.0
2023-10-30 10:55:00,38.15,38.17,38.14,38.16,37141.0,34.616,34.6342,34.607,34.6251,37141.0
2023-10-30 11:00:00,38.16,38.18,38.11,38.12,42010.0,34.6251,34.6433,34.5797,34.5888,42010.0
2023-10-30 11:05:00,38.12,38.22,38.11,38.2,124577.0,34.5888,34.6796,34.5797,34.6614,124577.0
2023-10-30 11:10:00,38.2,38.26,38.2,38.23,92339.0,34.6614,34.7158,34.6614,34.6886,92339.0
2023-10-30 11:15:00,38.22,38.24,38.16,38.16,107280.0,34.6796,34.6977,34.6251,34.6251,107280.0
2023-10-30 11:20:00,38.17,38.18,38.13,38.14,111591.0,34.6342,34.6433,34.5979,34.607,111591.0
2023-10-30 11:25:00,38.13,38.14,38.09,38.11,33937.0,34.5979,34.607,34.5616,34.5797,33937.0
2023-10-30 11:30:00,38.11,38.14,38.09,38.14,119992.0,34.5797,34.607,34.5616,34.607,119992.0
2023-10-30 11:35:00,38.15,38.2,38.11,38.12,89283.0,34.616,34.6614,34.5797,34.5888,89283.0
2023-10-30 11:40:00,38.12,38.18,38.11,38.16,68212.0,34.5888,34.6433,34.5797,34.6251,68212.0
2023-10-30 11:45:00,38.16,38.17,38.14,38.15,55956.0,34.6251,34.6342,34.607,34.616,55956.0
2023-10-30 11:50:00,38.15,38.2,38.12,38.13,54735.0,34.616,34.6614,34.5888,34.5979,54735.0
2023-10-30 11:55:00,38.13,38.18,38.12,38.18,42987.0,34.5979,34.6433,34.5888,34.6433,42987.0
2023-10-30 12:00:00,38.17,38.25,38.16,38.25,29494.0,34.6342,34.7068,34.6251,34.7068,29494.0
2023-10-30 12:05:00,38.24,38.28,38.23,38.25,135382.0,34.6977,34.734,34.6886,34.7068,135382.0
2023-10-30 12:10:00,38.25,38.32,38.24,38.28,56205.0,34.7068,34.7703,34.6977,34.734,56205.0
2023-10-30 12:15:00,38.28,38.33,38.26,38.29,73891.0,34.734,34.7794,34.7158,34.7431,73891.0
2023-10-30 12:20:00,38.29,38.3,38.24,38.27,41271.0,34.7431,34.7521,34.6977,34.7249,41271.0
2023-10-30 12:25:00,38.27,38.27,38.21,38.24,108564.0,34.7249,34.7249,34.6705,34.6977,108564.0
2023-10-30 12:30:00,38.23,38.32,38.22,38.32,160670.0,34.6886,34.7703,34.6796,34.7703,160670.0
2023-10-30 12:35:00,38.32,38.35,38.31,38.33,52185.0,34.7703,34.7975,34.7612,34.7794,52185.0
2023-10-30 12:40:00,38.33,38.33,38.27,38.29,62699.0,34.7794,34.7794,34.7249,34.7431,62699.0
2023-10-30 12:45:00,38.29,38.29,38.25,38.25,32059.0,34.7431,34.7431,34.7068,34.7068,32059.0
2023-10-30 12:50:00,38.26,38.26,38.22,38.26,41306.0,34.7158,34.7158,34.6796,34.7158,41306.0
2023-10-30 12:55:00,38.25,38.26,38.23,38.25,23876.0,34.7068,34.7158,34.6886,34.7068,23876.0
2023-10-30 13:00:00,38.25,38.28,38.24,38.27,23833.0,34.7068,34.734,34.6977,34.7249,23833.0
2023-10-30 13:05:00,38.27,38.3,38.27,38.3,25048.0,34.7249,34.7521,34.7249,34.7521,25048.0
2023-10-30 13:10:00,38.29,38.3,38.27,38.29,15341.0,34.7431,34.7521,34.7249,34.7431,15341.0
2023-10-30 13:15:00,38.29,38.29,38.25,38.26,33420.0,34.7431,34.7431,34.7068,34.7158,33420.0
2023-10-30 13:20:00,38.25,38.26,38.17,38.25,60015.0,34.7068,34.7158,34.6342,34.7068,60015.0
2023-10-30 13:25:00,38.24,38.31,38.24,38.3,62492.0,34.6977,34.7612,34.6977,34.7521,62492.0
2023-10-30 13:30:00,38.29,38.33,38.29,38.31,70492.0,34.7431,34.7794,34.7431,34.7612,70492.0
2023-10-30 13:35:00,38.31,38.4,38.31,38.39,94266.0,34.7612,34.8429,34.7612,34.8338,94266.0
2023-10-30 13:40:00,38.39,38.42,38.38,38.41,54481.0,34.8338,34.861,34.8247,34.852,54481.0
2023-10-30 13:45:00,38.41,38.43,38.4,38.41,41499.0,34.852,34.8701,34.8429,34.852,41499.0
2023-10-30 13:50:00,38.41,38.45,38.4,38.44,50340.0,34.852,34.8882,34.8429,34.8792,50340.0
2023-10-30 13:55:00,38.43,38.44,38.41,38.44,79715.0,34.8701,34.8792,34.852,34.8792,79715.0
2023-10-30 14:00:00,38.44,38.48,38.43,38.48,50326.0,34.8792,34.9155,34.8701,34.9155,50326.0
2023-10-30 14:05:00,38.48,38.48,38.4,38.41,36725.0,34.9155,34.9155,34.8429,34.852,36725.0
2023-10-30 14:10:00,38.41,38.42,38.33,38.33,72751.0,34.852,34.861,34.7794,34.7794,72751.0
2023-10-30 14:15:00,38.33,38.33,38.28,38.3,33711.0,34.7794,34.7794,34.734,34.7521,33711.0
2023-10-30 14:20:00,38.3,38.3,38.25,38.26,95566.0,34.7521,34.7521,34.7068,34.7158,95566.0
2023-10-30 14:25:00,38.25,38.29,38.24,38.28,89495.0,34.7068,34.7431,34.6977,34.734,89495.0
2023-10-30 14:30:00,38.29,38.35,38.29,38.34,47178.0,34.7431,34.7975,34.7431,34.7884,47178.0
2023-10-30 14:35:00,38.35,38.38,38.34,38.36,64819.0,34.7975,34.8247,34.7884,34.8066,64819.0
2023-10-30 14:40:00,38.37,38.37,38.34,38.34,63495.0,34.8157,34.8157,34.7884,34.7884,63495.0
2023-10-30 14:45:00,38.34,38.38,38.34,38.38,34999.0,34.7884,34.8247,34.7884,34.8247,34999.0
2023-10-30 14:50:00,38.38,38.38,38.33,38.36,115378.0,34.8247,34.8247,34.7794,34.8066,115378.0
2023-10-30 14:55:00,38.36,38.37,38.34,38.36,124889.0,34.8066,34.8157,34.7884,34.8066,124889.0
2023-10-30 15:00:00,38.36,38.4,38.35,38.37,78899.0,34.8066,34.8429,34.7975,34.8157,78899.0
2023-10-30 15:05:00,38.38,38.41,38.36,38.39,57810.0,34.8247,34.852,34.8066,34.8338,57810.0
2023-10-30 15:10:00,38.39,38.43,38.38,38.43,48971.0,34.8338,34.8701,34.8247,34.8701,48971.0
2023-10-30 15:15:00,38.43,38.45,38.41,38.41,88169.0,34.8701,34.8882,34.852,34.852,88169.0
2023-10-30 15:20:00,38.41,38.44,38.4,38.41,121582.0,34.852,34.8792,34.8429,34.852,121582.0
2023-10-30 15:25:00,38.41,38.43,38.41,38.43,83469.0,34.852,34.8701,34.852,34.8701,83469.0
2023-10-30 15:30:00,38.43,38.45,38.39,38.43,199389.0,34.8701,34.8882,34.8338,34.8701,199389.0
2023-10-30 15:35:00,38.43,38.46,38.42,38.45,124587.0,34.8701,34.8973,34.861,34.8882,124587.0
2023-10-30 15:40:00,38.45,38.46,38.41,38.45,127262.0,34.8882,34.8973,34.852,34.8882,127262.0
2023-10-30 15:45:00,38.46,38.47,38.44,38.45,216247.0,34.8973,34.9064,34.8792,34.8882,216247.0
2023-10-30 15:50:00,38.44,38.45,38.38,38.4,537160.0,34.8792,34.8882,34.8247,34.8429,537160.0
2023-10-30 15:55:00,38.39,38.43,38.33,38.33,739185.0,34.8338,34.8701,34.7794,34.7794,739185.0
2023-10-31 09:30:00,36.46,36.54,35.99,36.11,1465838.0,33.0826,33.1552,32.6561,32.765,1465838.0
2023-10-31 09:35:00,36.1,36.43,36.04,36.38,627444.0,32.7559,33.0554,32.7015,33.01,627444.0
2023-10-31 09:40:00,36.38,36.59,36.37,36.54,370218.0,33.01,33.2005,33.0009,33.1552,370218.0
2023-10-31 09:45:00,36.54,36.66,36.54,36.58,493318.0,33.1552,33.2641,33.1552,33.1915,493318.0
2023-10-31 09:50:00,36.59,36.66,36.56,36.64,350464.0,33.2005,33.2641,33.1733,33.2459,350464.0
2023-10-31 09:55:00,36.64,36.69,36.58,36.59,241688.0,33.2459,33.2913,33.1915,33.2005,241688.0
2023-10-31 10:00:00,36.59,36.64,36.47,36.56,293010.0,33.2005,33.2459,33.0917,33.1733,293010.0
2023-10-31 10:05:00,36.57,36.67,36.56,36.66,424419.0,33.1824,33.2731,33.1733,33.2641,424419.0
2023-10-31 10:10:00,36.67,36.8,36.66,36.79,236134.0,33.2731,33.3911,33.2641,33.382,236134.0
2023-10-31 10:15:00,36.79,36.94,36.79,36.87,259871.0,33.382,33.5181,33.382,33.4546,259871.0
2023-10-31 10:20:00,36.88,36.92,36.72,36.73,315122.0,33.4637,33.5,33.3185,33.3276,315122.0
2023-10-31 10:25:00,36.73,36.74,36.55,36.58,308782.0,33.3276,33.3366,33.1642,33.1915,308782.0
2023-10-31 10:30:00,36.58,36.64,36.56,36.58,250501.0,33.1915,33.2459,33.1733,33.1915,250501.0
2023-10-31 10:35:00,36.59,36.59,36.39,36.41,297594.0,33.2005,33.2005,33.0191,33.0372,297594.0
2023-10-31 10:40:00,36.4,36.45,36.37,36.41,148714.0,33.0281,33.0735,33.0009,33.0372,148714.0
2023-10-31 10:45:00,36.41,36.45,36.31,36.37,470110.0,33.0372,33.0735,32.9465,33.0009,470110.0
2023-10-31 10:50:00,36.37,36.49,36.33,36.48,228207.0,33.0009,33.1098,32.9646,33.1007,228207.0
2023-10-31 10:55:00,36.49,36.61,36.48,36.61,157353.0,33.1098,33.2187,33.1007,33.2187,157353.0
2023-10-31 11:00:00,36.61,36.7,36.61,36.68,165896.0,33.2187,33.3004,33.2187,33.2822,165896.0
2023-10-31 11:05:00,36.68,36.7,36.66,36.68,152697.0,33.2822,33.3004,33.2641,33.2822,152697.0
2023-10-31 11:10:00,36.68,36.78,36.68,36.75,195096.0,33.2822,33.3729,33.2822,33.3457,195096.0
2023-10-31 11:15:00,36.75,36.76,36.59,36.61,160320.0,33.3457,33.3548,33.2005,33.2187,160320.0
2023-10-31 11:20:00,36.6,36.62,36.56,36.58,108283.0,33.2096,33.2278,33.1733,33.1915,108283.0
2023-10-31 11:25:00,36.58,36.67,36.56,36.62,127235.0,33.1915,33.2731,33.1733,33.2278,127235.0
2023-10-31 11:30:00,36.63,36.65,36.57,36.62,149189.0,33.2368,33.255,33.1824,33.2278,149189.0
2023-10-31 11:35:00,36.61,36.65,36.59,36.6,131329.0,33.2187,33.255,33.2005,33.2096,131329.0
2023-10-31 11:40:00,36.59,36.6,36.53,36.55,137185.0,33.2005,33.2096,33.1461,33.1642,137185.0
2023-10-31 11:45:00,36.55,36.57,36.51,36.52,163621.0,33.1642,33.1824,33.128,33.137,163621.0
2023-10-31 11:50:00,36.53,36.57,36.51,36.54,183443.0,33.1461,33.1824,33.128,33.1552,183443.0
2023-10-31 11:55:00,36.54,36.58,36.51,36.57,110776.0,33.1552,33.1915,33.128,33.1824,110776.0
2023-10-31 12:00:00,36.58,36.63,36.57,36.61,113535.0,33.1915,33.2368,33.1824,33.2187,113535.0
2023-10-31 12:05:00,36.61,36.64,36.59,36.63,188240.0,33.2187,33.2459,33.2005,33.2368,188240.0
2023-10-31 12:10:00,36.63,36.64,36.57,36.59,127840.0,33.2368,33.2459,33.1824,33.2005,127840.0
2023-10-31 12:15:00,36.6,36.62,36.57,36.59,199465.0,33.2096,33.2278,33.1824,33.2005,199465.0
2023-10-31 12:20:00,36.59,36.6,36.54,36.58,225436.0,33.2005,33.2096,33.1552,33.1915,225436.0
2023-10-31 12:25:00,36.59,36.62,36.55,36.59,223285.0,33.2005,33.2278,33.1642,33.2005,223285.0
2023-10-31 12:30:00,36.59,36.69,36.57,36.57,424887.0,33.2005,33.2913,33.1824,33.1824,424887.0
2023-10-31 12:35:00,36.56,36.57,36.49,36.52,141863.0,33.1733,33.1824,33.1098,33.137,141863.0
2023-10-31 12:40:00,36.52,36.57,36.46,36.57,132482.0,33.137,33.1824,33.0826,33.1824,132482.0
2023-10-31 12:45:00,36.57,36.61,36.56,36.6,103437.0,33.1824,33.2187,33.1733,33.2096,103437.0
2023-10-31 12:50:00,36.59,36.61,36.57,36.59,90391.0,33.2005,33.2187,33.1824,33.2005,90391.0
2023-10-31 12:55:00,36.59,36.66,36.58,36.66,124492.0,33.2005,33.2641,33.1915,33.2641,124492.0
2023-10-31 13:00:00,36.66,36.69,36.6,36.64,94142.0,33.2641,33.2913,33.2096,33.2459,94142.0
2023-10-31 13:05:00,36.64,36.64,36.6,36.61,63767.0,33.2459,33.2459,33.2096,33.2187,63767.0
2023-10-31 13:10:00,36.62,36.62,36.5,36.51,52887.0,33.2278,33.2278,33.1189,33.128,52887.0
2023-10-31 13:15:00,36.51,36.53,36.5,36.52,65783.0,33.128,33.1461,33.1189,33.137,65783.0
2023-10-31 13:20:00,36.52,36.53,36.46,36.47,139114.0,33.137,33.1461,33.0826,33.0917,139114.0
2023-10-31 13:25:00,36.47,36.47,36.4,36.44,173821.0,33.0917,33.0917,33.0281,33.0644,173821.0
2023-10-31 13:30:00,36.44,36.44,36.39,36.4,88832.0,33.0644,33.0644,33.0191,33.0281,88832.0
2023-10-31 13:35:00,36.39,36.43,36.35,36.41,121581.0,33.0191,33.0554,32.9828,33.0372,121581.0
2023-10-31 13:40:00,36.42,36.49,36.4,36.48,173356.0,33.0463,33.1098,33.0281,33.1007,173356.0
2023-10-31 13:45:00,36.49,36.49,36.42,36.43,90138.0,33.1098,33.1098,33.0463,33.0554,90138.0
2023-10-31 13:50:00,36.44,36.46,36.42,36.44,64097.0,33.0644,33.0826,33.0463,33.0644,64097.0
2023-10-31 13:55:00,36.44,36.46,36.43,36.45,128918.0,33.0644,33.0826,33.0554,33.0735,128918.0
2023-10-31 14:00:00,36.44,36.46,36.41,36.43,79117.0,33.0644,33.0826,33.0372,33.0554,79117.0
2023-10-31 14:05:00,36.43,36.44,36.4,36.41,110443.0,33.0554,33.0644,33.0281,33.0372,110443.0
2023-10-31 14:10:00,36.41,36.41,36.35,36.36,110986.0,33.0372,33.0372,32.9828,32.9918,110986.0
2023-10-31 14:15:00,36.36,36.38,36.34,36.37,96176.0,32.9918,33.01,32.9737,33.0009,96176.0
2023-10-31 14:20:00,36.37,36.37,36.34,36.34,79678.0,33.0009,33.0009,32.9737,32.9737,79678.0
2023-10-31 14:25:00,36.34,36.38,36.32,36.38,134871.0,32.9737,33.01,32.9556,33.01,134871.0
2023-10-31 14:30:00,36.38,36.41,36.35,36.36,101370.0,33.01,33.0372,32.9828,32.9918,101370.0
2023-10-31 14:35:00,36.36,36.37,36.34,36.34,72256.0,32.9918,33.0009,32.9737,32.9737,72256.0
2023-10-31 14:40:00,36.34,36.38,36.34,36.38,74424.0,32.9737,33.01,32.9737,33.01,74424.0
2023-10-31 14:45:00,36.38,36.39,36.34,36.38,114131.0,33.01,33.0191,32.9737,33.01,114131.0
2023-10-31 14:50:00,36.38,36.4,36.36,36.38,88738.0,33.01,33.0281,32.9918,33.01,88738.0
2023-10-31 14:55:00,36.39,36.43,36.38,36.42,96744.0,33.0191,33.0554,33.01,33.0463,96744.0
2023-10-31 15:00:00,36.43,36.44,36.39,36.41,111099.0,33.0554,33.0644,33.0191,33.0372,111099.0
2023-10-31 15:05:00,36.41,36.42,36.4,36.41,64773.0,33.0372,33.0463,33.0281,33.0372,64773.0
2023-10-31 15:10:00,36.4,36.41,36.39,36.41,86354.0,33.0281,33.0372,33.0191,33.0372,86354.0
2023-10-31 15:15:00,36.41,36.43,36.4,36.41,99091.0,33.0372,33.0554,33.0281,33.0372,99091.0
2023-10-31 15:20:00,36.41,36.42,36.39,36.41,82017.0,33.0372,33.0463,33.0191,33.0372,82017.0
2023-10-31 15:25:00,36.42,36.43,36.4,36.41,110373.0,33.0463,33.0554,33.0281,33.0372,110373.0
2023-10-31 15:30:00,36.41,36.46,36.4,36.45,157019.0,33.0372,33.0826,33.0281,33.0735,157019.0
2023-10-31 15:35:00,36.45,36.45,36.43,36.45,168234.0,33.0735,33.0735,33.0554,33.0735,168234.0
2023-10-31 15:40:00,36.45,36.47,36.43,36.45,248070.0,33.0735,33.0917,33.0554,33.0735,248070.0
2023-10-31 15:45:00,36.45,36.53,36.44,36.52,421485.0,33.0735,33.1461,33.0644,33.137,421485.0
2023-10-31 15:50:00,36.53,36.59,36.52,36.58,504170.0,33.1461,33.2005,33.137,33.1915,504170.0
2023-10-31 15:55:00,36.57,36.61,36.54,36.59,908260.0,33.1824,33.2187,33.1552,33.2005,908260.0
2023-11-01 09:30:00,36.29,36.4,36.2,36.32,460929.0,32.9283,33.0281,32.8467,32.9556,460929.0
2023-11-01 09:35:00,36.32,36.45,36.32,36.43,212816.0,32.9556,33.0735,32.9556,33.0554,212816.0
2023-11-01 09:40:00,36.43,36.44,36.3,36.37,222132.0,33.0554,33.0644,32.9374,33.0009,222132.0
2023-11-01 09:45:00,36.37,36.5,36.32,36.48,126025.0,33.0009,33.1189,32.9556,33.1007,126025.0
2023-11-01 09:50:00,36.48,36.56,36.45,36.51,162312.0,33.1007,33.1733,33.0735,33.128,162312.0
2023-11-01 09:55:00,36.5,36.52,36.46,36.46,101239.0,33.1189,33.137,33.0826,33.0826,101239.0
2023-11-01 10:00:00,36.46,36.58,36.43,36.43,116646.0,33.0826,33.1915,33.0554,33.0554,116646.0
2023-11-01 10:05:00,36.43,36.48,36.38,36.46,152956.0,33.0554,33.1007,33.01,33.0826,152956.0
2023-11-01 10:10:00,36.47,36.58,36.42,36.55,122828.0,33.0917,33.1915,33.0463,33.1642,122828.0
2023-11-01 10:15:00,36.56,36.58,36.51,36.52,105618.0,33.1733,33.1915,33.128,33.137,105618.0
2023-11-01 10:20:00,36.52,36.61,36.52,36.58,78609.0,33.137,33.2187,33.137,33.1915,78609.0
2023-11-01 10:25:00,36.57,36.57,36.45,36.5,145470.0,33.1824,33.1824,33.0735,33.1189,145470.0
2023-11-01 10:30:00,36.5,36.55,36.48,36.54,97388.0,33.1189,33.1642,33.1007,33.1552,97388.0
2023-11-01 10:35:00,36.54,36.57,36.49,36.55,106533.0,33.1552,33.1824,33.1098,33.1642,106533.0
2023-11-01 10:40:00,36.55,36.61,36.5,36.51,193240.0,33.1642,33.2187,33.1189,33.128,193240.0
2023-11-01 10:45:00,36.51,36.56,36.45,36.48,140923.0,33.128,33.1733,33.0735,33.1007,140923.0
2023-11-01 10:50:00,36.47,36.59,36.45,36.59,89326.0,33.0917,33.2005,33.0735,33.2005,89326.0
2023-11-01 10:55:00,36.59,36.6,36.48,36.5,113207.0,33.2005,33.2096,33.1007,33.1189,113207.0
2023-11-01 11:00:00,36.49,36.51,36.45,36.45,60239.0,33.1098,33.128,33.0735,33.0735,60239.0
2023-11-01 11:05:00,36.46,36.49,36.41,36.41,98742.0,33.0826,33.1098,33.0372,33.0372,98742.0
2023-11-01 11:10:00,36.42,36.43,36.34,36.39,133295.0,33.0463,33.0554,32.9737,33.0191,133295.0
2023-11-01 11:15:00,36.38,36.38,36.27,36.34,166090.0,33.01,33.01,32.9102,32.9737,166090.0
2023-11-01 11:20:00,36.32,36.33,36.25,36.27,102523.0,32.9556,32.9646,32.892,32.9102,102523.0
2023-11-01 11:25:00,36.27,36.32,36.18,36.18,153038.0,32.9102,32.9556,32.8285,32.8285,153038.0
2023-11-01 11:30:00,36.18,36.22,36.16,36.18,104218.0,32.8285,32.8648,32.8104,32.8285,104218.0
2023-11-01 11:35:00,36.18,36.21,36.16,36.19,111235.0,32.8285,32.8557,32.8104,32.8376,111235.0
2023-11-01 11:40:00,36.19,36.24,36.18,36.23,54145.0,32.8376,32.883,32.8285,32.8739,54145.0
2023-11-01 11:45:00,36.23,36.23,36.19,36.19,45951.0,32.8739,32.8739,32.8376,32.8376,45951.0
2023-11-01 11:50:00,36.19,36.19,36.14,36.16,97057.0,32.8376,32.8376,32.7922,32.8104,97057.0
2023-11-01 11:55:00,36.15,36.17,36.12,36.13,278287.0,32.8013,32.8194,32.7741,32.7832,278287.0
2023-11-01 12:00:00,36.13,36.13,36.07,36.11,250625.0,32.7832,32.7832,32.7287,32.765,250625.0
2023-11-01 12:05:00,36.11,36.11,36.06,36.08,209659.0,32.765,32.765,32.7196,32.7378,209659.0
2023-11-01 12:10:00,36.08,36.1,36.04,36.05,56833.0,32.7378,32.7559,32.7015,32.7106,56833.0
2023-11-01 12:15:00,36.05,36.06,36.01,36.05,72235.0,32.7106,32.7196,32.6743,32.7106,72235.0
2023-11-01 12:20:00,36.05,36.07,36.01,36.01,125256.0,32.7106,32.7287,32.6743,32.6743,125256.0
2023-11-01 12:25:00,36.01,36.02,35.98,36.01,188736.0,32.6743,32.6833,32.647,32.6743,188736.0
2023-11-01 12:30:00,36.0,36.04,35.95,35.98,407379.0,32.6652,32.7015,32.6198,32.647,407379.0
2023-11-01 12:35:00,35.98,36.03,35.95,35.96,170677.0,32.647,32.6924,32.6198,32.6289,170677.0
2023-11-01 12:40:00,35.95,35.99,35.94,35.98,83743.0,32.6198,32.6561,32.6108,32.647,83743.0
2023-11-01 12:45:00,35.98,36.05,35.98,36.04,86642.0,32.647,32.7106,32.647,32.7015,86642.0
2023-11-01 12:50:00,36.04,36.13,36.03,36.13,217253.0,32.7015,32.7832,32.6924,32.7832,217253.0
2023-11-01 12:55:00,36.13,36.13,36.07,36.12,162388.0,32.7832,32.7832,32.7287,32.7741,162388.0
2023-11-01 13:00:00,36.12,36.15,36.11,36.15,104743.0,32.7741,32.8013,32.765,32.8013,104743.0
2023-11-01 13:05:00,36.15,36.17,36.07,36.07,63919.0,32.8013,32.8194,32.7287,32.7287,63919.0
2023-11-01 13:10:00,36.07,36.09,36.06,36.07,38954.0,32.7287,32.7469,32.7196,32.7287,38954.0
2023-11-01 13:15:00,36.07,36.08,36.02,36.05,84346.0,32.7287,32.7378,32.6833,32.7106,84346.0
2023-11-01 13:20:00,36.05,36.05,35.97,35.98,66728.0,32.7106,32.7106,32.638,32.647,66728.0
2023-11-01 13:25:00,35.98,36.05,35.97,36.05,73813.0,32.647,32.7106,32.638,32.7106,73813.0
2023-11-01 13:30:00,36.05,36.07,36.01,36.01,64891.0,32.7106,32.7287,32.6743,32.6743,64891.0
2023-11-01 13:35:00,36.02,36.04,36.0,36.04,50747.0,32.6833,32.7015,32.6652,32.7015,50747.0
2023-11-01 13:40:00,36.04,36.07,36.02,36.05,104108.0,32.7015,32.7287,32.6833,32.7106,104108.0
2023-11-01 13:45:00,36.04,36.05,36.02,36.05,66677.0,32.7015,32.7106,32.6833,32.7106,66677.0
2023-11-01 13:50:00,36.05,36.09,36.04,36.09,71747.0,32.7106,32.7469,32.7015,32.7469,71747.0
2023-11-01 13:55:00,36.09,36.11,36.06,36.07,84146.0,32.7469,32.765,32.7196,32.7287,84146.0
2023-11-01 14:00:00,36.08,36.16,36.07,36.1,69388.0,32.7378,32.8104,32.7287,32.7559,69388.0
2023-11-01 14:05:00,36.09,36.13,36.06,36.07,24980.0,32.7469,32.7832,32.7196,32.7287,24980.0
2023-11-01 14:10:00,36.06,36.07,35.99,36.0,78427.0,32.7196,32.7287,32.6561,32.6652,78427.0
2023-11-01 14:15:00,36.0,36.03,35.99,36.01,47055.0,32.6652,32.6924,32.6561,32.6743,47055.0
2023-11-01 14:20:00,36.02,36.05,36.01,36.04,72984.0,32.6833,32.7106,32.6743,32.7015,72984.0
2023-11-01 14:25:00,36.04,36.04,36.0,36.0,94468.0,32.7015,32.7015,32.6652,32.6652,94468.0
2023-11-01 14:30:00,36.01,36.09,36.0,36.09,112275.0,32.6743,32.7469,32.6652,32.7469,112275.0
2023-11-01 14:35:00,36.09,36.12,36.0,36.02,138137.0,32.7469,32.7741,32.6652,32.6833,138137.0
2023-11-01 14:40:00,36.02,36.06,35.96,36.01,100692.0,32.6833,32.7196,32.6289,32.6743,100692.0
2023-11-01 14:45:00,36.01,36.06,35.94,35.98,106024.0,32.6743,32.7196,32.6108,32.647,106024.0
2023-11-01 14:50:00,35.98,36.03,35.96,36.0,88277.0,32.647,32.6924,32.6289,32.6652,88277.0
2023-11-01 14:55:00,36.01,36.03,35.98,35.99,78047.0,32.6743,32.6924,32.647,32.6561,78047.0
2023-11-01 15:00:00,36.0,36.1,35.99,36.1,134958.0,32.6652,32.7559,32.6561,32.7559,134958.0
2023-11-01 15:05:00,36.1,36.13,36.08,36.13,132437.0,32.7559,32.7832,32.7378,32.7832,132437.0
2023-11-01 15:10:00,36.13,36.16,36.12,36.12,114097.0,32.7832,32.8104,32.7741,32.7741,114097.0
2023-11-01 15:15:00,36.13,36.17,36.1,36.14,91036.0,32.7832,32.8194,32.7559,32.7922,91036.0
2023-11-01 15:20:00,36.13,36.19,36.13,36.19,95450.0,32.7832,32.8376,32.7832,32.8376,95450.0
2023-11-01 15:25:00,36.19,36.19,36.15,36.19,201183.0,32.8376,32.8376,32.8013,32.8376,201183.0
2023-11-01 15:30:00,36.19,36.27,36.18,36.26,224286.0,32.8376,32.9102,32.8285,32.9011,224286.0
2023-11-01 15:35:00,36.25,36.28,36.24,36.26,191521.0,32.892,32.9193,32.883,32.9011,191521.0
2023-11-01 15:40:00,36.26,36.26,36.22,36.23,223478.0,32.9011,32.9011,32.8648,32.8739,223478.0
2023-11-01 15:45:00,36.23,36.25,36.22,36.25,337837.0,32.8739,32.892,32.8648,32.892,337837.0
2023-11-01 15:50:00,36.23,36.23,36.13,36.16,396426.0,32.8739,32.8739,32.7832,32.8104,396426.0
2023-11-01 15:55:00,36.16,36.16,36.07,36.08,891752.0,32.8104,32.8104,32.7287,32.7378,891752.0
2023-11-02 09:30:00,36.17,36.4,36.1,36.37,359907.0,32.8194,33.0281,32.7559,33.0009,359907.0
2023-11-02 09:35:00,36.37,36.39,36.28,36.33,136134.0,33.0009,33.0191,32.9193,32.9646,136134.0
2023-11-02 09:40:00,36.34,36.42,36.27,36.3,205520.0,32.9737,33.0463,32.9102,32.9374,205520.0
2023-11-02 09:45:00,36.3,36.34,36.2,36.21,113955.0,32.9374,32.9737,32.8467,32.8557,113955.0
2023-11-02 09:50:00,36.21,36.42,36.21,36.41,186232.0,32.8557,33.0463,32.8557,33.0372,186232.0
2023-11-02 09:55:00,36.4,36.41,36.33,36.34,84220.0,33.0281,33.0372,32.9646,32.9737,84220.0
2023-11-02 10:00:00,36.34,36.44,36.31,36.44,151760.0,32.9737,33.0644,32.9465,33.0644,151760.0
2023-11-02 10:05:00,36.44,36.45,36.36,36.38,170852.0,33.0644,33.0735,32.9918,33.01,170852.0
2023-11-02 10:10:00,36.38,36.39,36.32,36.38,87789.0,33.01,33.0191,32.9556,33.01,87789.0
2023-11-02 10:15:00,36.38,36.39,36.35,36.37,61651.0,33.01,33.0191,32.9828,33.0009,61651.0
2023-11-02 10:20:00,36.37,36.38,36.32,36.38,67502.0,33.0009,33.01,32.9556,33.01,67502.0
2023-11-02 10:25:00,36.38,36.38,36.32,36.37,65018.0,33.01,33.01,32.9556,33.0009,65018.0
2023-11-02 10:30:00,36.37,36.4,36.34,36.39,74061.0,33.0009,33.0281,32.9737,33.0191,74061.0
2023-11-02 10:35:00,36.4,36.45,36.37,36.41,137001.0,33.0281,33.0735,33.0009,33.0372,137001.0
2023-11-02 10:40:00,36.42,36.45,36.39,36.45,124293.0,33.0463,33.0735,33.0191,33.0735,124293.0
2023-11-02 10:45:00,36.45,36.56,36.44,36.55,151542.0,33.0735,33.1733,33.0644,33.1642,151542.0
2023-11-02 10:50:00,36.55,36.56,36.5,36.55,96101.0,33.1642,33.1733,33.1189,33.1642,96101.0
2023-11-02 10:55:00,36.55,36.63,36.53,36.61,115290.0,33.1642,33.2368,33.1461,33.2187,115290.0
2023-11-02 11:00:00,36.62,36.65,36.57,36.59,130558.0,33.2278,33.255,33.1824,33.2005,130558.0
2023-11-02 11:05:00,36.59,36.61,36.55,36.57,121453.0,33.2005,33.2187,33.1642,33.1824,121453.0
2023-11-02 11:10:00,36.58,36.58,36.47,36.48,159570.0,33.1915,33.1915,33.0917,33.1007,159570.0
2023-11-02 11:15:00,36.48,36.51,36.44,36.48,147871.0,33.1007,33.128,33.0644,33.1007,147871.0
2023-11-02 11:20:00,36.48,36.49,36.41,36.45,127125.0,33.1007,33.1098,33.0372,33.0735,127125.0
2023-11-02 11:25:00,36.45,36.46,36.39,36.4,112203.0,33.0735,33.0826,33.0191,33.0281,112203.0
2023-11-02 11:30:00,36.4,36.45,36.38,36.44,94261.0,33.0281,33.0735,33.01,33.0644,94261.0
2023-11-02 11:35:00,36.44,36.46,36.41,36.44,61891.0,33.0644,33.0826,33.0372,33.0644,61891.0
2023-11-02 11:40:00,36.44,36.47,36.38,36.46,48892.0,33.0644,33.0917,33.01,33.0826,48892.0
2023-11-02 11:45:00,36.46,36.47,36.42,36.43,61495.0,33.0826,33.0917,33.0463,33.0554,61495.0
2023-11-02 11:50:00,36.43,36.49,36.42,36.43,44281.0,33.0554,33.1098,33.0463,33.0554,44281.0
2023-11-02 11:55:00,36.44,36.47,36.41,36.43,34861.0,33.0644,33.0917,33.0372,33.0554,34861.0
2023-11-02 12:00:00,36.43,36.47,36.41,36.43,55429.0,33.0554,33.0917,33.0372,33.0554,55429.0
2023-11-02 12:05:00,36.43,36.46,36.39,36.4,139658.0,33.0554,33.0826,33.0191,33.0281,139658.0
2023-11-02 12:10:00,36.4,36.45,36.39,36.44,36002.0,33.0281,33.0735,33.0191,33.0644,36002.0
2023-11-02 12:15:00,36.45,36.47,36.42,36.44,68896.0,33.0735,33.0917,33.0463,33.0644,68896.0
2023-11-02 12:20:00,36.44,36.5,36.43,36.45,82654.0,33.0644,33.1189,33.0554,33.0735,82654.0
2023-11-02 12:25:00,36.45,36.45,36.41,36.44,66357.0,33.0735,33.0735,33.0372,33.0644,66357.0
2023-11-02 12:30:00,36.44,36.47,36.41,36.45,258684.0,33.0644,33.0917,33.0372,33.0735,258684.0
2023-11-02 12:35:00,36.45,36.47,36.41,36.41,44314.0,33.0735,33.0917,33.0372,33.0372,44314.0
2023-11-02 12:40:00,36.41,36.46,36.41,36.44,52838.0,33.0372,33.0826,33.0372,33.0644,52838.0
2023-11-02 12:45:00,36.44,36.5,36.44,36.48,114822.0,33.0644,33.1189,33.0644,33.1007,114822.0
2023-11-02 12:50:00,36.49,36.49,36.46,36.48,88353.0,33.1098,33.1098,33.0826,33.1007,88353.0
2023-11-02 12:55:00,36.47,36.53,36.47,36.5,101211.0,33.0917,33.1461,33.0917,33.1189,101211.0
2023-11-02 13:00:00,36.5,36.57,36.49,36.55,47196.0,33.1189,33.1824,33.1098,33.1642,47196.0
2023-11-02 13:05:00,36.56,36.6,36.56,36.59,52761.0,33.1733,33.2096,33.1733,33.2005,52761.0
2023-11-02 13:10:00,36.59,36.67,36.59,36.66,99434.0,33.2005,33.2731,33.2005,33.2641,99434.0
2023-11-02 13:15:00,36.66,36.68,36.66,36.68,86571.0,33.2641,33.2822,33.2641,33.2822,86571.0
2023-11-02 13:20:00,36.68,36.74,36.67,36.73,138786.0,33.2822,33.3366,33.2731,33.3276,138786.0
2023-11-02 13:25:00,36.73,36.74,36.71,36.73,72573.0,33.3276,33.3366,33.3094,33.3276,72573.0
2023-11-02 13:30:00,36.73,36.79,36.72,36.79,64931.0,33.3276,33.382,33.3185,33.382,64931.0
2023-11-02 13:35:00,36.79,36.79,36.74,36.76,73107.0,33.382,33.382,33.3366,33.3548,73107.0
2023-11-02 13:40:00,36.76,36.79,36.74,36.78,71404.0,33.3548,33.382,33.3366,33.3729,71404.0
2023-11-02 13:45:00,36.79,36.81,36.76,36.81,72785.0,33.382,33.4002,33.3548,33.4002,72785.0
2023-11-02 13:50:00,36.8,36.83,36.77,36.8,84221.0,33.3911,33.4183,33.3639,33.3911,84221.0
2023-11-02 13:55:00,36.8,36.85,36.8,36.84,130386.0,33.3911,33.4365,33.3911,33.4274,130386.0
2023-11-02 14:00:00,36.84,36.88,36.82,36.87,281776.0,33.4274,33.4637,33.4092,33.4546,281776.0
2023-11-02 14:05:00,36.86,36.88,36.84,36.85,88708.0,33.4455,33.4637,33.4274,33.4365,88708.0
2023-11-02 14:10:00,36.84,36.89,36.84,36.86,104019.0,33.4274,33.4728,33.4274,33.4455,104019.0
2023-11-02 14:15:00,36.87,36.88,36.83,36.84,55525.0,33.4546,33.4637,33.4183,33.4274,55525.0
2023-11-02 14:20:00,36.84,36.85,36.81,36.83,94905.0,33.4274,33.4365,33.4002,33.4183,94905.0
2023-11-02 14:25:00,36.83,36.84,36.81,36.84,73010.0,33.4183,33.4274,33.4002,33.4274,73010.0
2023-11-02 14:30:00,36.84,36.86,36.83,36.84,81517.0,33.4274,33.4455,33.4183,33.4274,81517.0
2023-11-02 14:35:00,36.84,36.85,36.82,36.83,62287.0,33.4274,33.4365,33.4092,33.4183,62287.0
2023-11-02 14:40:00,36.83,36.84,36.8,36.8,53887.0,33.4183,33.4274,33.3911,33.3911,53887.0
2023-11-02 14:45:00,36.8,36.8,36.74,36.75,119892.0,33.3911,33.3911,33.3366,33.3457,119892.0
2023-11-02 14:50:00,36.74,36.75,36.71,36.73,101451.0,33.3366,33.3457,33.3094,33.3276,101451.0
2023-11-02 14:55:00,36.73,36.77,36.73,36.76,74222.0,33.3276,33.3639,33.3276,33.3548,74222.0
2023-11-02 15:00:00,36.76,36.81,36.75,36.77,154198.0,33.3548,33.4002,33.3457,33.3639,154198.0
2023-11-02 15:05:00,36.77,36.78,36.75,36.77,96478.0,33.3639,33.3729,33.3457,33.3639,96478.0
2023-11-02 15:10:00,36.76,36.79,36.74,36.79,149691.0,33.3548,33.382,33.3366,33.382,149691.0
2023-11-02 15:15:00,36.79,36.81,36.78,36.8,201114.0,33.382,33.4002,33.3729,33.3911,201114.0
2023-11-02 15:20:00,36.8,36.81,36.78,36.79,148809.0,33.3911,33.4002,33.3729,33.382,148809.0
2023-11-02 15:25:00,36.78,36.8,36.77,36.79,84032.0,33.3729,33.3911,33.3639,33.382,84032.0
2023-11-02 15:30:00,36.79,36.84,36.78,36.82,184630.0,33.382,33.4274,33.3729,33.4092,184630.0
2023-11-02 15:35:00,36.82,36.85,36.81,36.84,165631.0,33.4092,33.4365,33.4002,33.4274,165631.0
2023-11-02 15:40:00,36.84,36.87,36.83,36.84,194049.0,33.4274,33.4546,33.4183,33.4274,194049.0
2023-11-02 15:45:00,36.84,36.94,36.83,36.91,424839.0,33.4274,33.5181,33.4183,33.4909,424839.0
2023-11-02 15:50:00,36.91,36.94,36.9,36.91,407731.0,33.4909,33.5181,33.4818,33.4909,407731.0
2023-11-02 15:55:00,36.91,36.93,36.83,36.87,685098.0,33.4909,33.509,33.4183,33.4546,685098.0
2023-11-03 09:30:00,35.96,36.25,35.76,36.16,519028.0,32.6289,32.892,32.4474,32.8104,519028.0
2023-11-03 09:35:00,36.16,36.31,36.09,36.13,274532.0,32.8104,32.9465,32.7469,32.7832,274532.0
2023-11-03 09:40:00,36.13,36.14,36.0,36.02,169500.0,32.7832,32.7922,32.6652,32.6833,169500.0
2023-11-03 09:45:00,36.03,36.19,36.03,36.16,385876.0,32.6924,32.8376,32.6924,32.8104,385876.0
2023-11-03 09:50:00,36.15,36.38,36.14,36.38,491405.0,32.8013,33.01,32.7922,33.01,491405.0
2023-11-03 09:55:00,36.38,36.44,36.35,36.37,268240.0,33.01,33.0644,32.9828,33.0009,268240.0
2023-11-03 10:00:00,36.39,36.44,36.31,36.37,173741.0,33.0191,33.0644,32.9465,33.0009,173741.0
2023-11-03 10:05:00,36.38,36.41,36.23,36.27,178627.0,33.01,33.0372,32.8739,32.9102,178627.0
2023-11-03 10:10:00,36.27,36.29,36.15,36.16,160475.0,32.9102,32.9283,32.8013,32.8104,160475.0
2023-11-03 10:15:00,36.15,36.17,36.1,36.14,79002.0,32.8013,32.8194,32.7559,32.7922,79002.0
2023-11-03 10:20:00,36.14,36.18,36.12,36.12,148705.0,32.7922,32.8285,32.7741,32.7741,148705.0
2023-11-03 10:25:00,36.13,36.15,36.01,36.06,123093.0,32.7832,32.8013,32.6743,32.7196,123093.0
2023-11-03 10:30:00,36.07,36.14,36.03,36.12,154409.0,32.7287,32.7922,32.6924,32.7741,154409.0
2023-11-03 10:35:00,36.11,36.16,36.05,36.14,95636.0,32.765,32.8104,32.7106,32.7922,95636.0
2023-11-03 10:40:00,36.14,36.15,36.06,36.08,127057.0,32.7922,32.8013,32.7196,32.7378,127057.0
2023-11-03 10:45:00,36.08,36.1,36.03,36.05,89018.0,32.7378,32.7559,32.6924,32.7106,89018.0
2023-11-03 10:50:00,36.06,36.08,35.93,35.97,167529.0,32.7196,32.7378,32.6017,32.638,167529.0
2023-11-03 10:55:00,35.97,36.1,35.97,36.1,109284.0,32.638,32.7559,32.638,32.7559,109284.0
2023-11-03 11:00:00,36.1,36.15,36.07,36.14,116811.0,32.7559,32.8013,32.7287,32.7922,116811.0
2023-11-03 11:05:00,36.15,36.2,36.14,36.16,125526.0,32.8013,32.8467,32.7922,32.8104,125526.0
2023-11-03 11:10:00,36.16,36.21,36.13,36.18,96878.0,32.8104,32.8557,32.7832,32.8285,96878.0
2023-11-03 11:15:00,36.18,36.27,36.17,36.27,87905.0,32.8285,32.9102,32.8194,32.9102,87905.0
2023-11-03 11:20:00,36.26,36.29,36.23,36.27,79943.0,32.9011,32.9283,32.8739,32.9102,79943.0
2023-11-03 11:25:00,36.27,36.28,36.2,36.2,94150.0,32.9102,32.9193,32.8467,32.8467,94150.0
2023-11-03 11:30:00,36.2,36.24,36.19,36.23,106483.0,32.8467,32.883,32.8376,32.8739,106483.0
2023-11-03 11:35:00,36.24,36.27,36.2,36.21,78629.0,32.883,32.9102,32.8467,32.8557,78629.0
2023-11-03 11:40:00,36.22,36.27,36.2,36.26,94526.0,32.8648,32.9102,32.8467,32.9011,94526.0
2023-11-03 11:45:00,36.25,36.28,36.23,36.27,122786.0,32.892,32.9193,32.8739,32.9102,122786.0
2023-11-03 11:50:00,36.27,36.32,36.27,36.27,82540.0,32.9102,32.9556,32.9102,32.9102,82540.0
2023-11-03 11:55:00,36.27,36.29,36.21,36.23,73036.0,32.9102,32.9283,32.8557,32.8739,73036.0
2023-11-03 12:00:00,36.23,36.25,36.2,36.21,64380.0,32.8739,32.892,32.8467,32.8557,64380.0
2023-11-03 12:05:00,36.2,36.23,36.18,36.22,122621.0,32.8467,32.8739,32.8285,32.8648,122621.0
2023-11-03 12:10:00,36.21,36.27,36.21,36.25,102136.0,32.8557,32.9102,32.8557,32.892,102136.0
2023-11-03 12:15:00,36.25,36.3,36.22,36.3,71894.0,32.892,32.9374,32.8648,32.9374,71894.0
2023-11-03 12:20:00,36.3,36.33,36.27,36.33,118014.0,32.9374,32.9646,32.9102,32.9646,118014.0
2023-11-03 12:25:00,36.33,36.34,36.28,36.29,124063.0,32.9646,32.9737,32.9193,32.9283,124063.0
2023-11-03 12:30:00,36.29,36.39,36.27,36.39,205600.0,32.9283,33.0191,32.9102,33.0191,205600.0
2023-11-03 12:35:00,36.38,36.39,36.3,36.3,127270.0,33.01,33.0191,32.9374,32.9374,127270.0
2023-11-03 12:40:00,36.31,36.31,36.22,36.23,63482.0,32.9465,32.9465,32.8648,32.8739,63482.0
2023-11-03 12:45:00,36.23,36.27,36.21,36.26,68015.0,32.8739,32.9102,32.8557,32.9011,68015.0
2023-11-03 12:50:00,36.26,36.31,36.25,36.28,42570.0,32.9011,32.9465,32.892,32.9193,42570.0
2023-11-03 12:55:00,36.29,36.29,36.26,36.28,83166.0,32.9283,32.9283,32.9011,32.9193,83166.0
2023-11-03 13:00:00,36.28,36.33,36.26,36.32,160066.0,32.9193,32.9646,32.9011,32.9556,160066.0
2023-11-03 13:05:00,36.33,36.33,36.25,36.28,62488.0,32.9646,32.9646,32.892,32.9193,62488.0
2023-11-03 13:10:00,36.28,36.28,36.22,36.23,122913.0,32.9193,32.9193,32.8648,32.8739,122913.0
2023-11-03 13:15:00,36.22,36.26,36.22,36.24,71909.0,32.8648,32.9011,32.8648,32.883,71909.0
2023-11-03 13:20:00,36.23,36.24,36.2,36.22,67889.0,32.8739,32.883,32.8467,32.8648,67889.0
2023-11-03 13:25:00,36.22,36.22,36.18,36.2,53434.0,32.8648,32.8648,32.8285,32.8467,53434.0
2023-11-03 13:30:00,36.2,36.22,36.19,36.2,68776.0,32.8467,32.8648,32.8376,32.8467,68776.0
2023-11-03 13:35:00,36.2,36.21,36.17,36.18,56996.0,32.8467,32.8557,32.8194,32.8285,56996.0
2023-11-03 13:40:00,36.19,36.19,36.14,36.17,49287.0,32.8376,32.8376,32.7922,32.8194,49287.0
2023-11-03 13:45:00,36.16,36.19,36.16,36.19,50953.0,32.8104,32.8376,32.8104,32.8376,50953.0
2023-11-03 13:50:00,36.18,36.19,36.16,36.18,25942.0,32.8285,32.8376,32.8104,32.8285,25942.0
2023-11-03 13:55:00,36.17,36.19,36.17,36.19,33174.0,32.8194,32.8376,32.8194,32.8376,33174.0
2023-11-03 14:00:00,36.18,36.18,36.16,36.16,42422.0,32.8285,32.8285,32.8104,32.8104,42422.0
2023-11-03 14:05:00,36.16,36.17,36.12,36.15,50053.0,32.8104,32.8194,32.7741,32.8013,50053.0
2023-11-03 14:10:00,36.15,36.18,36.13,36.16,66210.0,32.8013,32.8285,32.7832,32.8104,66210.0
2023-11-03 14:15:00,36.16,36.18,36.12,36.12,38551.0,32.8104,32.8285,32.7741,32.7741,38551.0
2023-11-03 14:20:00,36.13,36.16,36.12,36.14,57302.0,32.7832,32.8104,32.7741,32.7922,57302.0
2023-11-03 14:25:00,36.14,36.19,36.12,36.18,82227.0,32.7922,32.8376,32.7741,32.8285,82227.0
2023-11-03 14:30:00,36.18,36.21,36.18,36.21,59956.0,32.8285,32.8557,32.8285,32.8557,59956.0
2023-11-03 14:35:00,36.21,36.25,36.2,36.25,51042.0,32.8557,32.892,32.8467,32.892,51042.0
2023-11-03 14:40:00,36.25,36.28,36.24,36.27,60989.0,32.892,32.9193,32.883,32.9102,60989.0
2023-11-03 14:45:00,36.27,36.28,36.25,36.28,42620.0,32.9102,32.9193,32.892,32.9193,42620.0
2023-11-03 14:50:00,36.28,36.29,36.27,36.29,71711.0,32.9193,32.9283,32.9102,32.9283,71711.0
2023-11-03 14:55:00,36.29,36.3,36.25,36.27,69644.0,32.9283,32.9374,32.892,32.9102,69644.0
2023-11-03 15:00:00,36.27,36.3,36.26,36.28,54930.0,32.9102,32.9374,32.9011,32.9193,54930.0
2023-11-03 15:05:00,36.29,36.29,36.23,36.25,98602.0,32.9283,32.9283,32.8739,32.892,98602.0
2023-11-03 15:10:00,36.25,36.25,36.19,36.22,110380.0,32.892,32.892,32.8376,32.8648,110380.0
2023-11-03 15:15:00,36.22,36.24,36.22,36.24,62455.0,32.8648,32.883,32.8648,32.883,62455.0
2023-11-03 15:20:00,36.24,36.24,36.21,36.23,94233.0,32.883,32.883,32.8557,32.8739,94233.0
2023-11-03 15:25:00,36.23,36.25,36.22,36.25,75688.0,32.8739,32.892,32.8648,32.892,75688.0
2023-11-03 15:30:00,36.25,36.25,36.21,36.23,168591.0,32.892,32.892,32.8557,32.8739,168591.0
2023-11-03 15:35:00,36.23,36.26,36.21,36.23,136549.0,32.8739,32.9011,32.8557,32.8739,136549.0
2023-11-03 15:40:00,36.23,36.25,36.21,36.23,174400.0,32.8739,32.892,32.8557,32.8739,174400.0
2023-11-03 15:45:00,36.22,36.23,36.2,36.22,183994.0,32.8648,32.8739,32.8467,32.8648,183994.0
2023-11-03 15:50:00,36.21,36.23,36.2,36.22,201219.0,32.8557,32.8739,32.8467,32.8648,201219.0
2023-11-03 15:55:00,36.22,36.22,36.17,36.2,572209.0,32.8648,32.8648,32.8194,32.8467,572209.0
2023-11-06 09:30:00,36.66,36.66,36.44,36.5,249367.0,33.2641,33.2641,33.0644,33.1189,249367.0
2023-11-06 09:35:00,36.5,36.54,36.42,36.45,155414.0,33.1189,33.1552,33.0463,33.0735,155414.0
2023-11-06 09:40:00,36.44,36.47,36.4,36.47,148832.0,33.0644,33.0917,33.0281,33.0917,148832.0
2023-11-06 09:45:00,36.47,36.53,36.43,36.49,214081.0,33.0917,33.1461,33.0554,33.1098,214081.0
2023-11-06 09:50:00,36.49,36.52,36.44,36.5,90845.0,33.1098,33.137,33.0644,33.1189,90845.0
2023-11-06 09:55:00,36.51,36.55,36.5,36.53,73312.0,33.128,33.1642,33.1189,33.1461,73312.0
2023-11-06 10:00:00,36.53,36.63,36.53,36.59,143133.0,33.1461,33.2368,33.1461,33.2005,143133.0
2023-11-06 10:05:00,36.59,36.6,36.52,36.54,122782.0,33.2005,33.2096,33.137,33.1552,122782.0
2023-11-06 10:10:00,36.54,36.55,36.5,36.53,63811.0,33.1552,33.1642,33.1189,33.1461,63811.0
2023-11-06 10:15:00,36.54,36.6,36.51,36.59,98671.0,33.1552,33.2096,33.128,33.2005,98671.0
2023-11-06 10:20:00,36.59,36.62,36.56,36.58,115858.0,33.2005,33.2278,33.1733,33.1915,115858.0
2023-11-06 10:25:00,36.57,36.62,36.53,36.61,47466.0,33.1824,33.2278,33.1461,33.2187,47466.0
2023-11-06 10:30:00,36.61,36.62,36.57,36.59,44051.0,33.2187,33.2278,33.1824,33.2005,44051.0
2023-11-06 10:35:00,36.58,36.59,36.55,36.59,86317.0,33.1915,33.2005,33.1642,33.2005,86317.0
2023-11-06 10:40:00,36.59,36.59,36.51,36.53,90306.0,33.2005,33.2005,33.128,33.1461,90306.0
2023-11-06 10:45:00,36.52,36.54,36.51,36.54,60661.0,33.137,33.1552,33.128,33.1552,60661.0
2023-11-06 10:50:00,36.53,36.61,36.52,36.61,54908.0,33.1461,33.2187,33.137,33.2187,54908.0
2023-11-06 10:55:00,36.6,36.61,36.54,36.59,90337.0,33.2096,33.2187,33.1552,33.2005,90337.0
2023-11-06 11:00:00,36.59,36.61,36.56,36.58,82638.0,33.2005,33.2187,33.1733,33.1915,82638.0
2023-11-06 11:05:00,36.58,36.62,36.57,36.61,94086.0,33.1915,33.2278,33.1824,33.2187,94086.0
2023-11-06 11:10:00,36.61,36.62,36.56,36.58,68283.0,33.2187,33.2278,33.1733,33.1915,68283.0
2023-11-06 11:15:00,36.59,36.59,36.55,36.57,80741.0,33.2005,33.2005,33.1642,33.1824,80741.0
2023-11-06 11:20:00,36.57,36.59,36.54,36.55,130137.0,33.1824,33.2005,33.1552,33.1642,130137.0
2023-11-06 11:25:00,36.55,36.58,36.54,36.55,79646.0,33.1642,33.1915,33.1552,33.1642,79646.0
2023-11-06 11:30:00,36.54,36.55,36.52,36.54,65585.0,33.1552,33.1642,33.137,33.1552,65585.0
2023-11-06 11:35:00,36.54,36.58,36.51,36.58,91856.0,33.1552,33.1915,33.128,33.1915,91856.0
2023-11-06 11:40:00,36.58,36.58,36.54,36.55,63369.0,33.1915,33.1915,33.1552,33.1642,63369.0
2023-11-06 11:45:00,36.55,36.57,36.51,36.55,102869.0,33.1642,33.1824,33.128,33.1642,102869.0
2023-11-06 11:50:00,36.54,36.55,36.5,36.55,60913.0,33.1552,33.1642,33.1189,33.1642,60913.0
2023-11-06 11:55:00,36.55,36.62,36.55,36.62,66882.0,33.1642,33.2278,33.1642,33.2278,66882.0
2023-11-06 12:00:00,36.62,36.63,36.6,36.62,41441.0,33.2278,33.2368,33.2096,33.2278,41441.0
2023-11-06 12:05:00,36.62,36.63,36.59,36.62,42136.0,33.2278,33.2368,33.2005,33.2278,42136.0
2023-11-06 12:10:00,36.62,36.62,36.58,36.6,40888.0,33.2278,33.2278,33.1915,33.2096,40888.0
2023-11-06 12:15:00,36.59,36.64,36.59,36.62,110772.0,33.2005,33.2459,33.2005,33.2278,110772.0
2023-11-06 12:20:00,36.62,36.62,36.57,36.58,49712.0,33.2278,33.2278,33.1824,33.1915,49712.0
2023-11-06 12:25:00,36.57,36.59,36.55,36.59,52401.0,33.1824,33.2005,33.1642,33.2005,52401.0
2023-11-06 12:30:00,36.58,36.6,36.57,36.59,37623.0,33.1915,33.2096,33.1824,33.2005,37623.0
2023-11-06 12:35:00,36.59,36.6,36.55,36.57,45577.0,33.2005,33.2096,33.1642,33.1824,45577.0
2023-11-06 12:40:00,36.56,36.57,36.51,36.51,125073.0,33.1733,33.1824,33.128,33.128,125073.0
2023-11-06 12:45:00,36.52,36.56,36.51,36.55,70872.0,33.137,33.1733,33.128,33.1642,70872.0
2023-11-06 12:50:00,36.55,36.57,36.54,36.56,124305.0,33.1642,33.1824,33.1552,33.1733,124305.0
2023-11-06 12:55:00,36.56,36.57,36.53,36.54,37826.0,33.1733,33.1824,33.1461,33.1552,37826.0
2023-11-06 13:00:00,36.54,36.54,36.5,36.52,59762.0,33.1552,33.1552,33.1189,33.137,59762.0
2023-11-06 13:05:00,36.52,36.53,36.5,36.51,61769.0,33.137,33.1461,33.1189,33.128,61769.0
2023-11-06 13:10:00,36.51,36.52,36.47,36.48,137661.0,33.128,33.137,33.0917,33.1007,137661.0
2023-11-06 13:15:00,36.48,36.5,36.45,36.47,85752.0,33.1007,33.1189,33.0735,33.0917,85752.0
2023-11-06 13:20:00,36.47,36.47,36.43,36.45,51141.0,33.0917,33.0917,33.0554,33.0735,51141.0
2023-11-06 13:25:00,36.45,36.48,36.44,36.48,33514.0,33.0735,33.1007,33.0644,33.1007,33514.0
2023-11-06 13:30:00,36.48,36.48,36.44,36.48,60970.0,33.1007,33.1007,33.0644,33.1007,60970.0
2023-11-06 13:35:00,36.48,36.48,36.44,36.45,25689.0,33.1007,33.1007,33.0644,33.0735,25689.0
2023-11-06 13:40:00,36.44,36.45,36.42,36.43,76781.0,33.0644,33.0735,33.0463,33.0554,76781.0
2023-11-06 13:45:00,36.44,36.45,36.42,36.44,113066.0,33.0644,33.0735,33.0463,33.0644,113066.0
2023-11-06 13:50:00,36.44,36.44,36.39,36.41,55879.0,33.0644,33.0644,33.0191,33.0372,55879.0
2023-11-06 13:55:00,36.41,36.46,36.4,36.46,68901.0,33.0372,33.0826,33.0281,33.0826,68901.0
2023-11-06 14:00:00,36.46,36.46,36.4,36.41,40166.0,33.0826,33.0826,33.0281,33.0372,40166.0
2023-11-06 14:05:00,36.41,36.41,36.36,36.38,67855.0,33.0372,33.0372,32.9918,33.01,67855.0
2023-11-06 14:10:00,36.38,36.4,36.34,36.38,147454.0,33.01,33.0281,32.9737,33.01,147454.0
2023-11-06 14:15:00,36.39,36.42,36.38,36.41,47282.0,33.0191,33.0463,33.01,33.0372,47282.0
2023-11-06 14:20:00,36.41,36.43,36.39,36.39,49966.0,33.0372,33.0554,33.0191,33.0191,49966.0
2023-11-06 14:25:00,36.4,36.41,36.37,36.4,77263.0,33.0281,33.0372,33.0009,33.0281,77263.0
2023-11-06 14:30:00,36.4,36.42,36.39,36.4,58486.0,33.0281,33.0463,33.0191,33.0281,58486.0
2023-11-06 14:35:00,36.41,36.43,36.38,36.39,82394.0,33.0372,33.0554,33.01,33.0191,82394.0
2023-11-06 14:40:00,36.39,36.43,36.38,36.42,54592.0,33.0191,33.0554,33.01,33.0463,54592.0
2023-11-06 14:45:00,36.42,36.44,36.41,36.41,61297.0,33.0463,33.0644,33.0372,33.0372,61297.0
2023-11-06 14:50:00,36.42,36.43,36.39,36.39,49582.0,33.0463,33.0554,33.0191,33.0191,49582.0
2023-11-06 14:55:00,36.39,36.42,36.39,36.4,66781.0,33.0191,33.0463,33.0191,33.0281,66781.0
2023-11-06 15:00:00,36.4,36.4,36.36,36.37,52358.0,33.0281,33.0281,32.9918,33.0009,52358.0
2023-11-06 15:05:00,36.37,36.37,36.33,36.34,58306.0,33.0009,33.0009,32.9646,32.9737,58306.0
2023-11-06 15:10:00,36.34,36.39,36.34,36.38,61945.0,32.9737,33.0191,32.9737,33.01,61945.0
2023-11-06 15:15:00,36.38,36.39,36.37,36.39,61650.0,33.01,33.0191,33.0009,33.0191,61650.0
2023-11-06 15:20:00,36.38,36.41,36.37,36.4,142296.0,33.01,33.0372,33.0009,33.0281,142296.0
2023-11-06 15:25:00,36.4,36.41,36.38,36.39,75105.0,33.0281,33.0372,33.01,33.0191,75105.0
2023-11-06 15:30:00,36.39,36.43,36.38,36.43,70915.0,33.0191,33.0554,33.01,33.0554,70915.0
2023-11-06 15:35:00,36.43,36.43,36.4,36.41,100644.0,33.0554,33.0554,33.0281,33.0372,100644.0
2023-11-06 15:40:00,36.41,36.44,36.38,36.39,122415.0,33.0372,33.0644,33.01,33.0191,122415.0
2023-11-06 15:45:00,36.39,36.39,36.35,36.38,157069.0,33.0191,33.0191,32.9828,33.01,157069.0
2023-11-06 15:50:00,36.37,36.38,36.3,36.3,272587.0,33.0009,33.01,32.9374,32.9374,272587.0
2023-11-06 15:55:00,36.31,36.32,36.28,36.31,423497.0,32.9465,32.9556,32.9193,32.9465,423497.0
2023-11-07 09:30:00,35.75,35.81,35.55,35.58,403286.0,32.4384,32.4928,32.2569,32.2841,403286.0
2023-11-07 09:35:00,35.57,35.7,35.57,35.61,75068.0,32.275,32.393,32.275,32.3113,75068.0
2023-11-07 09:40:00,35.62,35.62,35.49,35.52,171491.0,32.3204,32.3204,32.2024,32.2297,171491.0
2023-11-07 09:45:00,35.52,35.58,35.49,35.54,87421.0,32.2297,32.2841,32.2024,32.2478,87421.0
2023-11-07 09:50:00,35.54,35.58,35.52,35.54,46629.0,32.2478,32.2841,32.2297,32.2478,46629.0
2023-11-07 09:55:00,35.55,35.58,35.53,35.58,84742.0,32.2569,32.2841,32.2387,32.2841,84742.0
2023-11-07 10:00:00,35.57,35.59,35.49,35.52,193875.0,32.275,32.2932,32.2024,32.2297,193875.0
2023-11-07 10:05:00,35.52,35.53,35.48,35.48,116854.0,32.2297,32.2387,32.1934,32.1934,116854.0
2023-11-07 10:10:00,35.48,35.53,35.46,35.52,54285.0,32.1934,32.2387,32.1752,32.2297,54285.0
2023-11-07 10:15:00,35.52,35.52,35.43,35.47,107890.0,32.2297,32.2297,32.148,32.1843,107890.0
2023-11-07 10:20:00,35.47,35.48,35.44,35.46,96433.0,32.1843,32.1934,32.1571,32.1752,96433.0
2023-11-07 10:25:00,35.47,35.54,35.46,35.51,78973.0,32.1843,32.2478,32.1752,32.2206,78973.0
2023-11-07 10:30:00,35.5,35.5,35.45,35.48,97919.0,32.2115,32.2115,32.1661,32.1934,97919.0
2023-11-07 10:35:00,35.48,35.51,35.47,35.5,93149.0,32.1934,32.2206,32.1843,32.2115,93149.0
2023-11-07 10:40:00,35.5,35.55,35.47,35.54,110240.0,32.2115,32.2569,32.1843,32.2478,110240.0
2023-11-07 10:45:00,35.54,35.57,35.5,35.55,135705.0,32.2478,32.275,32.2115,32.2569,135705.0
2023-11-07 10:50:00,35.55,35.56,35.49,35.5,71134.0,32.2569,32.266,32.2024,32.2115,71134.0
2023-11-07 10:55:00,35.5,35.53,35.48,35.52,50694.0,32.2115,32.2387,32.1934,32.2297,50694.0
2023-11-07 11:00:00,35.53,35.58,35.52,35.55,166376.0,32.2387,32.2841,32.2297,32.2569,166376.0
2023-11-07 11:05:00,35.55,35.56,35.44,35.45,153601.0,32.2569,32.266,32.1571,32.1661,153601.0
2023-11-07 11:10:00,35.45,35.53,35.44,35.51,125171.0,32.1661,32.2387,32.1571,32.2206,125171.0
2023-11-07 11:15:00,35.52,35.54,35.44,35.44,120650.0,32.2297,32.2478,32.1571,32.1571,120650.0
2023-11-07 11:20:00,35.45,35.48,35.44,35.44,155424.0,32.1661,32.1934,32.1571,32.1571,155424.0
2023-11-07 11:25:00,35.45,35.47,35.41,35.43,198335.0,32.1661,32.1843,32.1299,32.148,198335.0
2023-11-07 11:30:00,35.43,35.49,35.42,35.48,215626.0,32.148,32.2024,32.1389,32.1934,215626.0
2023-11-07 11:35:00,35.48,35.51,35.47,35.51,105907.0,32.1934,32.2206,32.1843,32.2206,105907.0
2023-11-07 11:40:00,35.51,35.54,35.5,35.52,53366.0,32.2206,32.2478,32.2115,32.2297,53366.0
2023-11-07 11:45:00,35.52,35.53,35.49,35.51,67664.0,32.2297,32.2387,32.2024,32.2206,67664.0
2023-11-07 11:50:00,35.51,35.51,35.46,35.48,91761.0,32.2206,32.2206,32.1752,32.1934,91761.0
2023-11-07 11:55:00,35.48,35.5,35.42,35.44,83794.0,32.1934,32.2115,32.1389,32.1571,83794.0
2023-11-07 12:00:00,35.44,35.44,35.4,35.41,44686.0,32.1571,32.1571,32.1208,32.1299,44686.0
2023-11-07 12:05:00,35.4,35.41,35.36,35.38,51922.0,32.1208,32.1299,32.0845,32.1026,51922.0
2023-11-07 12:10:00,35.38,35.4,35.37,35.39,72129.0,32.1026,32.1208,32.0936,32.1117,72129.0
2023-11-07 12:15:00,35.38,35.41,35.38,35.38,76495.0,32.1026,32.1299,32.1026,32.1026,76495.0
2023-11-07 12:20:00,35.39,35.4,35.36,35.39,40524.0,32.1117,32.1208,32.0845,32.1117,40524.0
2023-11-07 12:25:00,35.4,35.45,35.39,35.4,65218.0,32.1208,32.1661,32.1117,32.1208,65218.0
2023-11-07 12:30:00,35.4,35.4,35.37,35.38,66491.0,32.1208,32.1208,32.0936,32.1026,66491.0
2023-11-07 12:35:00,35.38,35.39,35.36,35.37,54703.0,32.1026,32.1117,32.0845,32.0936,54703.0
2023-11-07 12:40:00,35.37,35.38,35.35,35.37,47039.0,32.0936,32.1026,32.0754,32.0936,47039.0
2023-11-07 12:45:00,35.37,35.4,35.36,35.38,48855.0,32.0936,32.1208,32.0845,32.1026,48855.0
2023-11-07 12:50:00,35.38,35.39,35.36,35.38,65430.0,32.1026,32.1117,32.0845,32.1026,65430.0
2023-11-07 12:55:00,35.38,35.41,35.36,35.41,46016.0,32.1026,32.1299,32.0845,32.1299,46016.0
2023-11-07 13:00:00,35.41,35.43,35.39,35.41,66569.0,32.1299,32.148,32.1117,32.1299,66569.0
2023-11-07 13:05:00,35.4,35.43,35.39,35.41,42194.0,32.1208,32.148,32.1117,32.1299,42194.0
2023-11-07 13:10:00,35.41,35.46,35.41,35.45,96369.0,32.1299,32.1752,32.1299,32.1661,96369.0
2023-11-07 13:15:00,35.45,35.49,35.44,35.47,116584.0,32.1661,32.2024,32.1571,32.1843,116584.0
2023-11-07 13:20:00,35.47,35.48,35.44,35.48,72128.0,32.1843,32.1934,32.1571,32.1934,72128.0
2023-11-07 13:25:00,35.48,35.52,35.47,35.52,79663.0,32.1934,32.2297,32.1843,32.2297,79663.0
2023-11-07 13:30:00,35.52,35.53,35.49,35.5,49400.0,32.2297,32.2387,32.2024,32.2115,49400.0
2023-11-07 13:35:00,35.5,35.52,35.49,35.52,64243.0,32.2115,32.2297,32.2024,32.2297,64243.0
2023-11-07 13:40:00,35.52,35.55,35.51,35.52,54174.0,32.2297,32.2569,32.2206,32.2297,54174.0
2023-11-07 13:45:00,35.52,35.54,35.51,35.52,55770.0,32.2297,32.2478,32.2206,32.2297,55770.0
2023-11-07 13:50:00,35.52,35.53,35.5,35.52,70048.0,32.2297,32.2387,32.2115,32.2297,70048.0
2023-11-07 13:55:00,35.52,35.53,35.5,35.52,87259.0,32.2297,32.2387,32.2115,32.2297,87259.0
2023-11-07 14:00:00,35.52,35.52,35.48,35.5,63925.0,32.2297,32.2297,32.1934,32.2115,63925.0
2023-11-07 14:05:00,35.5,35.5,35.44,35.45,54147.0,32.2115,32.2115,32.1571,32.1661,54147.0
2023-11-07 14:10:00,35.45,35.49,35.45,35.48,48461.0,32.1661,32.2024,32.1661,32.1934,48461.0
2023-11-07 14:15:00,35.48,35.53,35.48,35.52,58287.0,32.1934,32.2387,32.1934,32.2297,58287.0
2023-11-07 14:20:00,35.52,35.58,35.52,35.57,58398.0,32.2297,32.2841,32.2297,32.275,58398.0
2023-11-07 14:25:00,35.56,35.58,35.54,35.57,52686.0,32.266,32.2841,32.2478,32.275,52686.0
2023-11-07 14:30:00,35.58,35.58,35.55,35.56,81470.0,32.2841,32.2841,32.2569,32.266,81470.0
2023-11-07 14:35:00,35.56,35.57,35.54,35.55,48405.0,32.266,32.275,32.2478,32.2569,48405.0
2023-11-07 14:40:00,35.55,35.56,35.49,35.5,68944.0,32.2569,32.266,32.2024,32.2115,68944.0
2023-11-07 14:45:00,35.51,35.51,35.49,35.51,83537.0,32.2206,32.2206,32.2024,32.2206,83537.0
2023-11-07 14:50:00,35.5,35.51,35.48,35.49,95653.0,32.2115,32.2206,32.1934,32.2024,95653.0
2023-11-07 14:55:00,35.48,35.49,35.46,35.48,224168.0,32.1934,32.2024,32.1752,32.1934,224168.0
2023-11-07 15:00:00,35.48,35.5,35.46,35.47,122907.0,32.1934,32.2115,32.1752,32.1843,122907.0
2023-11-07 15:05:00,35.47,35.48,35.46,35.48,56049.0,32.1843,32.1934,32.1752,32.1934,56049.0
2023-11-07 15:10:00,35.47,35.48,35.45,35.47,118246.0,32.1843,32.1934,32.1661,32.1843,118246.0
2023-11-07 15:15:00,35.47,35.47,35.46,35.47,37825.0,32.1843,32.1843,32.1752,32.1843,37825.0
2023-11-07 15:20:00,35.47,35.51,35.46,35.5,135822.0,32.1843,32.2206,32.1752,32.2115,135822.0
2023-11-07 15:25:00,35.5,35.52,35.49,35.51,68486.0,32.2115,32.2297,32.2024,32.2206,68486.0
2023-11-07 15:30:00,35.51,35.52,35.47,35.48,147464.0,32.2206,32.2297,32.1843,32.1934,147464.0
2023-11-07 15:35:00,35.47,35.48,35.46,35.48,109703.0,32.1843,32.1934,32.1752,32.1934,109703.0
2023-11-07 15:40:00,35.48,35.49,35.47,35.48,140968.0,32.1934,32.2024,32.1843,32.1934,140968.0
2023-11-07 15:45:00,35.48,35.5,35.47,35.5,238898.0,32.1934,32.2115,32.1843,32.2115,238898.0
2023-11-07 15:50:00,35.5,35.5,35.44,35.45,305676.0,32.2115,32.2115,32.1571,32.1661,305676.0
2023-11-07 15:55:00,35.45,35.49,35.43,35.48,564147.0,32.1661,32.2024,32.148,32.1934,564147.0
2023-11-08 09:30:00,35.36,35.36,35.26,35.28,222105.0,32.0845,32.0845,31.9937,32.0119,222105.0
2023-11-08 09:35:00,35.28,35.32,35.19,35.32,172427.0,32.0119,32.0482,31.9302,32.0482,172427.0
2023-11-08 09:40:00,35.33,35.46,35.33,35.45,133921.0,32.0573,32.1752,32.0573,32.1661,133921.0
2023-11-08 09:45:00,35.46,35.46,35.3,35.36,154767.0,32.1752,32.1752,32.03,32.0845,154767.0
2023-11-08 09:50:00,35.37,35.42,35.32,35.34,132215.0,32.0936,32.1389,32.0482,32.0663,132215.0
2023-11-08 09:55:00,35.34,35.35,35.26,35.28,139795.0,32.0663,32.0754,31.9937,32.0119,139795.0
2023-11-08 10:00:00,35.28,35.28,35.21,35.23,91130.0,32.0119,32.0119,31.9484,31.9665,91130.0
2023-11-08 10:05:00,35.23,35.29,35.21,35.27,78974.0,31.9665,32.021,31.9484,32.0028,78974.0
2023-11-08 10:10:00,35.27,35.28,35.2,35.22,119456.0,32.0028,32.0119,31.9393,31.9575,119456.0
2023-11-08 10:15:00,35.22,35.25,35.2,35.23,73194.0,31.9575,31.9847,31.9393,31.9665,73194.0
2023-11-08 10:20:00,35.24,35.24,35.2,35.21,80931.0,31.9756,31.9756,31.9393,31.9484,80931.0
2023-11-08 10:25:00,35.21,35.23,35.19,35.21,60618.0,31.9484,31.9665,31.9302,31.9484,60618.0
2023-11-08 10:30:00,35.2,35.22,35.18,35.2,63563.0,31.9393,31.9575,31.9212,31.9393,63563.0
2023-11-08 10:35:00,35.2,35.26,35.19,35.2,82993.0,31.9393,31.9937,31.9302,31.9393,82993.0
2023-11-08 10:40:00,35.2,35.22,35.17,35.19,142379.0,31.9393,31.9575,31.9121,31.9302,142379.0
2023-11-08 10:45:00,35.2,35.23,35.17,35.23,218635.0,31.9393,31.9665,31.9121,31.9665,218635.0
2023-11-08 10:50:00,35.22,35.23,35.2,35.21,127099.0,31.9575,31.9665,31.9393,31.9484,127099.0
2023-11-08 10:55:00,35.2,35.21,35.16,35.18,148333.0,31.9393,31.9484,31.903,31.9212,148333.0
2023-11-08 11:00:00,35.18,35.25,35.17,35.24,129137.0,31.9212,31.9847,31.9121,31.9756,129137.0
2023-11-08 11:05:00,35.24,35.25,35.2,35.21,108717.0,31.9756,31.9847,31.9393,31.9484,108717.0
2023-11-08 11:10:00,35.21,35.3,35.19,35.28,248465.0,31.9484,32.03,31.9302,32.0119,248465.0
2023-11-08 11:15:00,35.29,35.3,35.25,35.26,187716.0,32.021,32.03,31.9847,31.9937,187716.0
2023-11-08 11:20:00,35.26,35.26,35.22,35.24,146481.0,31.9937,31.9937,31.9575,31.9756,146481.0
2023-11-08 11:25:00,35.25,35.26,35.21,35.26,136557.0,31.9847,31.9937,31.9484,31.9937,136557.0
2023-11-08 11:30:00,35.25,35.27,35.17,35.2,371934.0,31.9847,32.0028,31.9121,31.9393,371934.0
2023-11-08 11:35:00,35.2,35.22,35.17,35.18,99689.0,31.9393,31.9575,31.9121,31.9212,99689.0
2023-11-08 11:40:00,35.18,35.19,35.13,35.13,103652.0,31.9212,31.9302,31.8758,31.8758,103652.0
2023-11-08 11:45:00,35.13,35.14,35.07,35.08,160572.0,31.8758,31.8849,31.8213,31.8304,160572.0
2023-11-08 11:50:00,35.08,35.09,35.04,35.05,98179.0,31.8304,31.8395,31.7941,31.8032,98179.0
2023-11-08 11:55:00,35.06,35.1,35.02,35.09,192915.0,31.8123,31.8486,31.776,31.8395,192915.0
2023-11-08 12:00:00,35.09,35.1,35.07,35.08,88004.0,31.8395,31.8486,31.8213,31.8304,88004.0
2023-11-08 12:05:00,35.08,35.09,35.04,35.09,89542.0,31.8304,31.8395,31.7941,31.8395,89542.0
2023-11-08 12:10:00,35.09,35.1,35.03,35.04,131661.0,31.8395,31.8486,31.7851,31.7941,131661.0
2023-11-08 12:15:00,35.03,35.04,35.01,35.02,118278.0,31.7851,31.7941,31.7669,31.776,118278.0
2023-11-08 12:20:00,35.02,35.05,35.02,35.03,77830.0,31.776,31.8032,31.776,31.7851,77830.0
2023-11-08 12:25:00,35.03,35.04,35.01,35.02,43441.0,31.7851,31.7941,31.7669,31.776,43441.0
2023-11-08 12:30:00,35.02,35.02,34.95,34.96,169950.0,31.776,31.776,31.7125,31.7215,169950.0
2023-11-08 12:35:00,34.96,34.99,34.95,34.98,44014.0,31.7215,31.7488,31.7125,31.7397,44014.0
2023-11-08 12:40:00,34.98,34.99,34.95,34.96,73908.0,31.7397,31.7488,31.7125,31.7215,73908.0
2023-11-08 12:45:00,34.96,34.97,34.92,34.94,107202.0,31.7215,31.7306,31.6852,31.7034,107202.0
2023-11-08 12:50:00,34.94,34.94,34.9,34.92,88696.0,31.7034,31.7034,31.6671,31.6852,88696.0
2023-11-08 12:55:00,34.92,34.94,34.9,34.93,57545.0,31.6852,31.7034,31.6671,31.6943,57545.0
2023-11-08 13:00:00,34.93,34.96,34.91,34.93,93763.0,31.6943,31.7215,31.6762,31.6943,93763.0
2023-11-08 13:05:00,34.93,34.95,34.9,34.91,69457.0,31.6943,31.7125,31.6671,31.6762,69457.0
2023-11-08 13:10:00,34.91,34.92,34.85,34.86,134840.0,31.6762,31.6852,31.6217,31.6308,134840.0
2023-11-08 13:15:00,34.86,34.88,34.85,34.86,69536.0,31.6308,31.6489,31.6217,31.6308,69536.0
2023-11-08 13:20:00,34.85,34.9,34.83,34.9,97637.0,31.6217,31.6671,31.6036,31.6671,97637.0
2023-11-08 13:25:00,34.89,34.91,34.87,34.9,78494.0,31.658,31.6762,31.6399,31.6671,78494.0
2023-11-08 13:30:00,34.89,34.9,34.86,34.87,105068.0,31.658,31.6671,31.6308,31.6399,105068.0
2023-11-08 13:35:00,34.87,34.92,34.86,34.9,96831.0,31.6399,31.6852,31.6308,31.6671,96831.0
2023-11-08 13:40:00,34.89,34.9,34.88,34.9,43463.0,31.658,31.6671,31.6489,31.6671,43463.0
2023-11-08 13:45:00,34.9,34.95,34.89,34.94,69086.0,31.6671,31.7125,31.658,31.7034,69086.0
2023-11-08 13:50:00,34.94,34.95,34.91,34.92,50693.0,31.7034,31.7125,31.6762,31.6852,50693.0
2023-11-08 13:55:00,34.91,34.94,34.91,34.93,77639.0,31.6762,31.7034,31.6762,31.6943,77639.0
2023-11-08 14:00:00,34.94,34.96,34.92,34.95,78062.0,31.7034,31.7215,31.6852,31.7125,78062.0
2023-11-08 14:05:00,34.95,34.97,34.93,34.95,97645.0,31.7125,31.7306,31.6943,31.7125,97645.0
2023-11-08 14:10:00,34.95,34.96,34.92,34.92,62005.0,31.7125,31.7215,31.6852,31.6852,62005.0
2023-11-08 14:15:00,34.93,34.93,34.87,34.87,60099.0,31.6943,31.6943,31.6399,31.6399,60099.0
2023-11-08 14:20:00,34.87,34.88,34.86,34.87,52633.0,31.6399,31.6489,31.6308,31.6399,52633.0
2023-11-08 14:25:00,34.87,34.89,34.85,34.87,86746.0,31.6399,31.658,31.6217,31.6399,86746.0
2023-11-08 14:30:00,34.88,34.88,34.86,34.87,53030.0,31.6489,31.6489,31.6308,31.6399,53030.0
2023-11-08 14:35:00,34.87,34.88,34.86,34.88,51645.0,31.6399,31.6489,31.6308,31.6489,51645.0
2023-11-08 14:40:00,34.88,34.9,34.85,34.88,180162.0,31.6489,31.6671,31.6217,31.6489,180162.0
2023-11-08 14:45:00,34.88,34.89,34.85,34.87,103800.0,31.6489,31.658,31.6217,31.6399,103800.0
2023-11-08 14:50:00,34.86,34.88,34.83,34.88,118171.0,31.6308,31.6489,31.6036,31.6489,118171.0
2023-11-08 14:55:00,34.87,34.88,34.86,34.86,74744.0,31.6399,31.6489,31.6308,31.6308,74744.0
2023-11-08 15:00:00,34.87,34.9,34.86,34.89,86775.0,31.6399,31.6671,31.6308,31.658,86775.0
2023-11-08 15:05:00,34.89,34.9,34.86,34.86,102402.0,31.658,31.6671,31.6308,31.6308,102402.0
2023-11-08 15:10:00,34.87,34.87,34.83,34.87,166330.0,31.6399,31.6399,31.6036,31.6399,166330.0
2023-11-08 15:15:00,34.87,34.91,34.86,34.88,159513.0,31.6399,31.6762,31.6308,31.6489,159513.0
2023-11-08 15:20:00,34.89,34.89,34.87,34.89,111092.0,31.658,31.658,31.6399,31.658,111092.0
2023-11-08 15:25:00,34.88,34.9,34.87,34.89,159531.0,31.6489,31.6671,31.6399,31.658,159531.0
2023-11-08 15:30:00,34.89,34.9,34.86,34.9,206208.0,31.658,31.6671,31.6308,31.6671,206208.0
2023-11-08 15:35:00,34.9,34.93,34.89,34.91,176463.0,31.6671,31.6943,31.658,31.6762,176463.0
2023-11-08 15:40:00,34.91,34.93,34.89,34.91,187761.0,31.6762,31.6943,31.658,31.6762,187761.0
2023-11-08 15:45:00,34.91,34.92,34.87,34.88,285290.0,31.6762,31.6852,31.6399,31.6489,285290.0
2023-11-08 15:50:00,34.88,34.89,34.86,34.87,459758.0,31.6489,31.658,31.6308,31.6399,459758.0
2023-11-08 15:55:00,34.87,34.91,34.86,34.9,703036.0,31.6399,31.6762,31.6308,31.6671,703036.0
2023-11-09 09:30:00,34.85,34.96,34.81,34.95,211466.0,32.0195,32.1205,31.9827,32.1113,211466.0
2023-11-09 09:35:00,34.94,34.94,34.81,34.87,142187.0,32.1021,32.1021,31.9827,32.0378,142187.0
2023-11-09 09:40:00,34.87,34.95,34.86,34.88,89237.0,32.0378,32.1113,32.0286,32.047,89237.0
2023-11-09 09:45:00,34.87,34.9,34.75,34.8,186622.0,32.0378,32.0654,31.9276,31.9735,186622.0
2023-11-09 09:50:00,34.8,34.88,34.79,34.83,71793.0,31.9735,32.047,31.9643,32.0011,71793.0
2023-11-09 09:55:00,34.83,34.92,34.82,34.87,90433.0,32.0011,32.0838,31.9919,32.0378,90433.0
2023-11-09 10:00:00,34.87,34.89,34.81,34.88,115606.0,32.0378,32.0562,31.9827,32.047,115606.0
2023-11-09 10:05:00,34.88,34.9,34.85,34.88,125202.0,32.047,32.0654,32.0195,32.047,125202.0
2023-11-09 10:10:00,34.88,34.96,34.85,34.95,111838.0,32.047,32.1205,32.0195,32.1113,111838.0
2023-11-09 10:15:00,34.96,35.02,34.93,34.94,97761.0,32.1205,32.1757,32.093,32.1021,97761.0
2023-11-09 10:20:00,34.94,35.01,34.9,35.01,114778.0,32.1021,32.1665,32.0654,32.1665,114778.0
2023-11-09 10:25:00,35.0,35.05,34.98,35.03,88748.0,32.1573,32.2032,32.1389,32.1848,88748.0
2023-11-09 10:30:00,35.03,35.04,34.97,35.01,116925.0,32.1848,32.194,32.1297,32.1665,116925.0
2023-11-09 10:35:00,35.01,35.03,34.99,35.0,97335.0,32.1665,32.1848,32.1481,32.1573,97335.0
2023-11-09 10:40:00,35.0,35.06,34.99,35.05,112237.0,32.1573,32.2124,32.1481,32.2032,112237.0
2023-11-09 10:45:00,35.04,35.08,35.02,35.05,122939.0,32.194,32.2308,32.1757,32.2032,122939.0
2023-11-09 10:50:00,35.05,35.11,35.0,35.02,196257.0,32.2032,32.2583,32.1573,32.1757,196257.0
2023-11-09 10:55:00,35.01,35.06,34.98,35.06,103280.0,32.1665,32.2124,32.1389,32.2124,103280.0
2023-11-09 11:00:00,35.05,35.08,35.04,35.05,131361.0,32.2032,32.2308,32.194,32.2032,131361.0
2023-11-09 11:05:00,35.06,35.07,35.02,35.04,119484.0,32.2124,32.2216,32.1757,32.194,119484.0
2023-11-09 11:10:00,35.04,35.06,35.01,35.02,131016.0,32.194,32.2124,32.1665,32.1757,131016.0
2023-11-09 11:15:00,35.02,35.06,35.01,35.04,82969.0,32.1757,32.2124,32.1665,32.194,82969.0
2023-11-09 11:20:00,35.04,35.04,34.96,34.99,109743.0,32.194,32.194,32.1205,32.1481,109743.0
2023-11-09 11:25:00,35.0,35.01,34.98,34.98,67987.0,32.1573,32.1665,32.1389,32.1389,67987.0
2023-11-09 11:30:00,34.99,35.01,34.95,34.97,128246.0,32.1481,32.1665,32.1113,32.1297,128246.0
2023-11-09 11:35:00,34.97,35.0,34.92,34.95,74124.0,32.1297,32.1573,32.0838,32.1113,74124.0
2023-11-09 11:40:00,34.95,34.96,34.93,34.95,41960.0,32.1113,32.1205,32.093,32.1113,41960.0
2023-11-09 11:45:00,34.95,34.96,34.93,34.94,25563.0,32.1113,32.1205,32.093,32.1021,25563.0
2023-11-09 11:50:00,34.94,34.95,34.9,34.94,47580.0,32.1021,32.1113,32.0654,32.1021,47580.0
2023-11-09 11:55:00,34.94,34.95,34.89,34.9,41904.0,32.1021,32.1113,32.0562,32.0654,41904.0
2023-11-09 12:00:00,34.9,34.93,34.89,34.93,24854.0,32.0654,32.093,32.0562,32.093,24854.0
2023-11-09 12:05:00,34.93,34.95,34.91,34.91,26821.0,32.093,32.1113,32.0746,32.0746,26821.0
2023-11-09 12:10:00,34.91,34.93,34.87,34.91,45292.0,32.0746,32.093,32.0378,32.0746,45292.0
2023-11-09 12:15:00,34.91,34.95,34.91,34.94,30001.0,32.0746,32.1113,32.0746,32.1021,30001.0
2023-11-09 12:20:00,34.94,34.96,34.94,34.95,21580.0,32.1021,32.1205,32.1021,32.1113,21580.0
2023-11-09 12:25:00,34.94,34.96,34.93,34.95,23186.0,32.1021,32.1205,32.093,32.1113,23186.0
2023-11-09 12:30:00,34.95,34.99,34.95,34.97,23173.0,32.1113,32.1481,32.1113,32.1297,23173.0
2023-11-09 12:35:00,34.97,34.97,34.91,34.91,40631.0,32.1297,32.1297,32.0746,32.0746,40631.0
2023-11-09 12:40:00,34.91,34.92,34.88,34.89,17593.0,32.0746,32.0838,32.047,32.0562,17593.0
2023-11-09 12:45:00,34.88,34.91,34.87,34.89,27639.0,32.047,32.0746,32.0378,32.0562,27639.0
2023-11-09 12:50:00,34.88,34.9,34.88,34.89,20109.0,32.047,32.0654,32.047,32.0562,20109.0
2023-11-09 12:55:00,34.9,34.92,34.89,34.91,37571.0,32.0654,32.0838,32.0562,32.0746,37571.0
2023-11-09 13:00:00,34.92,34.94,34.8,34.84,111979.0,32.0838,32.1021,31.9735,32.0103,111979.0
2023-11-09 13:05:00,34.85,34.87,34.78,34.8,62879.0,32.0195,32.0378,31.9551,31.9735,62879.0
2023-11-09 13:10:00,34.8,34.9,34.8,34.9,42052.0,31.9735,32.0654,31.9735,32.0654,42052.0
2023-11-09 13:15:00,34.89,34.9,34.86,34.89,68922.0,32.0562,32.0654,32.0286,32.0562,68922.0
2023-11-09 13:20:00,34.89,34.92,34.87,34.92,43636.0,32.0562,32.0838,32.0378,32.0838,43636.0
2023-11-09 13:25:00,34.92,34.93,34.89,34.89,32130.0,32.0838,32.093,32.0562,32.0562,32130.0
2023-11-09 13:30:00,34.89,34.89,34.82,34.82,68127.0,32.0562,32.0562,31.9919,31.9919,68127.0
2023-11-09 13:35:00,34.82,34.85,34.81,34.83,53711.0,31.9919,32.0195,31.9827,32.0011,53711.0
2023-11-09 13:40:00,34.82,34.83,34.78,34.79,37499.0,31.9919,32.0011,31.9551,31.9643,37499.0
2023-11-09 13:45:00,34.8,34.82,34.79,34.81,25297.0,31.9735,31.9919,31.9643,31.9827,25297.0
2023-11-09 13:50:00,34.81,34.82,34.78,34.78,31016.0,31.9827,31.9919,31.9551,31.9551,31016.0
2023-11-09 13:55:00,34.79,34.8,34.76,34.77,44155.0,31.9643,31.9735,31.9368,31.946,44155.0
2023-11-09 14:00:00,34.77,34.77,34.72,34.77,87812.0,31.946,31.946,31.9,31.946,87812.0
2023-11-09 14:05:00,34.77,34.77,34.72,34.75,58362.0,31.946,31.946,31.9,31.9276,58362.0
2023-11-09 14:10:00,34.74,34.74,34.7,34.72,50458.0,31.9184,31.9184,31.8816,31.9,50458.0
2023-11-09 14:15:00,34.72,34.72,34.68,34.7,67174.0,31.9,31.9,31.8633,31.8816,67174.0
2023-11-09 14:20:00,34.7,34.74,34.69,34.73,51924.0,31.8816,31.9184,31.8725,31.9092,51924.0
2023-11-09 14:25:00,34.73,34.75,34.7,34.7,44429.0,31.9092,31.9276,31.8816,31.8816,44429.0
2023-11-09 14:30:00,34.7,34.72,34.68,34.7,50172.0,31.8816,31.9,31.8633,31.8816,50172.0
2023-11-09 14:35:00,34.69,34.71,34.66,34.68,29983.0,31.8725,31.8908,31.8449,31.8633,29983.0
2023-11-09 14:40:00,34.68,34.69,34.65,34.66,31882.0,31.8633,31.8725,31.8357,31.8449,31882.0
2023-11-09 14:45:00,34.66,34.7,34.64,34.7,63793.0,31.8449,31.8816,31.8265,31.8816,63793.0
2023-11-09 14:50:00,34.69,34.7,34.64,34.65,40918.0,31.8725,31.8816,31.8265,31.8357,40918.0
2023-11-09 14:55:00,34.65,34.68,34.65,34.66,32804.0,31.8357,31.8633,31.8357,31.8449,32804.0
2023-11-09 15:00:00,34.66,34.72,34.66,34.72,88574.0,31.8449,31.9,31.8449,31.9,88574.0
2023-11-09 15:05:00,34.72,34.75,34.71,34.75,38004.0,31.9,31.9276,31.8908,31.9276,38004.0
2023-11-09 15:10:00,34.75,34.76,34.73,34.75,54330.0,31.9276,31.9368,31.9092,31.9276,54330.0
2023-11-09 15:15:00,34.75,34.75,34.71,34.72,117419.0,31.9276,31.9276,31.8908,31.9,117419.0
2023-11-09 15:20:00,34.72,34.73,34.7,34.7,65399.0,31.9,31.9092,31.8816,31.8816,65399.0
2023-11-09 15:25:00,34.7,34.74,34.69,34.7,70403.0,31.8816,31.9184,31.8725,31.8816,70403.0
2023-11-09 15:30:00,34.7,34.71,34.66,34.68,121681.0,31.8816,31.8908,31.8449,31.8633,121681.0
2023-11-09 15:35:00,34.69,34.69,34.65,34.66,87174.0,31.8725,31.8725,31.8357,31.8449,87174.0
2023-11-09 15:40:00,34.66,34.67,34.65,34.65,67600.0,31.8449,31.8541,31.8357,31.8357,67600.0
2023-11-09 15:45:00,34.66,34.69,34.65,34.66,206378.0,31.8449,31.8725,31.8357,31.8449,206378.0
2023-11-09 15:50:00,34.66,34.68,34.65,34.66,223407.0,31.8449,31.8633,31.8357,31.8449,223407.0
2023-11-09 15:55:00,34.66,34.68,34.66,34.68,467616.0,31.8449,31.8633,31.8449,31.8633,467616.0
2023-11-10 09:30:00,35.11,35.17,35.05,35.05,248136.0,32.2583,32.3135,32.2032,32.2032,248136.0
2023-11-10 09:35:00,35.05,35.05,34.94,34.98,128102.0,32.2032,32.2032,32.1021,32.1389,128102.0
2023-11-10 09:40:00,34.98,34.99,34.88,34.95,86672.0,32.1389,32.1481,32.047,32.1113,86672.0
2023-11-10 09:45:00,34.93,35.0,34.91,34.92,93966.0,32.093,32.1573,32.0746,32.0838,93966.0
2023-11-10 09:50:00,34.92,34.93,34.87,34.91,82231.0,32.0838,32.093,32.0378,32.0746,82231.0
2023-11-10 09:55:00,34.91,34.92,34.86,34.88,79865.0,32.0746,32.0838,32.0286,32.047,79865.0
2023-11-10 10:00:00,34.88,34.88,34.83,34.86,92310.0,32.047,32.047,32.0011,32.0286,92310.0
2023-11-10 10:05:00,34.86,34.9,34.82,34.84,97231.0,32.0286,32.0654,31.9919,32.0103,97231.0
2023-11-10 10:10:00,34.84,34.85,34.77,34.82,88537.0,32.0103,32.0195,31.946,31.9919,88537.0
2023-11-10 10:15:00,34.81,34.83,34.78,34.8,61016.0,31.9827,32.0011,31.9551,31.9735,61016.0
2023-11-10 10:20:00,34.81,34.9,34.81,34.87,64351.0,31.9827,32.0654,31.9827,32.0378,64351.0
2023-11-10 10:25:00,34.86,34.86,34.78,34.81,72539.0,32.0286,32.0286,31.9551,31.9827,72539.0
2023-11-10 10:30:00,34.8,34.84,34.77,34.77,82861.0,31.9735,32.0103,31.946,31.946,82861.0
2023-11-10 10:35:00,34.78,34.81,34.77,34.78,49581.0,31.9551,31.9827,31.946,31.9551,49581.0
2023-11-10 10:40:00,34.77,34.77,34.71,34.73,57325.0,31.946,31.946,31.8908,31.9092,57325.0
2023-11-10 10:45:00,34.73,34.75,34.69,34.71,63468.0,31.9092,31.9276,31.8725,31.8908,63468.0
2023-11-10 10:50:00,34.71,34.73,34.69,34.7,114458.0,31.8908,31.9092,31.8725,31.8816,114458.0
2023-11-10 10:55:00,34.7,34.77,34.69,34.76,142446.0,31.8816,31.946,31.8725,31.9368,142446.0
2023-11-10 11:00:00,34.77,34.8,34.74,34.8,127141.0,31.946,31.9735,31.9184,31.9735,127141.0
2023-11-10 11:05:00,34.8,34.9,34.8,34.86,82763.0,31.9735,32.0654,31.9735,32.0286,82763.0
2023-11-10 11:10:00,34.86,34.9,34.85,34.89,84260.0,32.0286,32.0654,32.0195,32.0562,84260.0
2023-11-10 11:15:00,34.89,34.92,34.87,34.9,76276.0,32.0562,32.0838,32.0378,32.0654,76276.0
2023-11-10 11:20:00,34.9,34.95,34.88,34.94,80727.0,32.0654,32.1113,32.047,32.1021,80727.0
2023-11-10 11:25:00,34.94,34.97,34.92,34.94,63927.0,32.1021,32.1297,32.0838,32.1021,63927.0
2023-11-10 11:30:00,34.94,34.95,34.9,34.94,72280.0,32.1021,32.1113,32.0654,32.1021,72280.0
2023-11-10 11:35:00,34.94,34.96,34.93,34.95,42588.0,32.1021,32.1205,32.093,32.1113,42588.0
2023-11-10 11:40:00,34.95,34.97,34.93,34.96,25106.0,32.1113,32.1297,32.093,32.1205,25106.0
2023-11-10 11:45:00,34.96,34.97,34.95,34.96,11922.0,32.1205,32.1297,32.1113,32.1205,11922.0
2023-11-10 11:50:00,34.96,35.0,34.95,35.0,20328.0,32.1205,32.1573,32.1113,32.1573,20328.0
2023-11-10 11:55:00,34.99,35.02,34.98,35.02,32962.0,32.1481,32.1757,32.1389,32.1757,32962.0
2023-11-10 12:00:00,35.02,35.05,35.01,35.02,39337.0,32.1757,32.2032,32.1665,32.1757,39337.0
2023-11-10 12:05:00,35.02,35.03,35.0,35.01,20108.0,32.1757,32.1848,32.1573,32.1665,20108.0
2023-11-10 12:10:00,35.02,35.03,34.98,34.98,24094.0,32.1757,32.1848,32.1389,32.1389,24094.0
2023-11-10 12:15:00,34.98,34.99,34.97,34.98,26503.0,32.1389,32.1481,32.1297,32.1389,26503.0
2023-11-10 12:20:00,34.98,35.0,34.96,34.99,28433.0,32.1389,32.1573,32.1205,32.1481,28433.0
2023-11-10 12:25:00,35.0,35.0,34.97,34.98,23156.0,32.1573,32.1573,32.1297,32.1389,23156.0
2023-11-10 12:30:00,34.98,35.05,34.98,35.04,55065.0,32.1389,32.2032,32.1389,32.194,55065.0
2023-11-10 12:35:00,35.04,35.08,35.04,35.08,41955.0,32.194,32.2308,32.194,32.2308,41955.0
2023-11-10 12:40:00,35.07,35.08,35.06,35.08,18170.0,32.2216,32.2308,32.2124,32.2308,18170.0
2023-11-10 12:45:00,35.08,35.08,35.04,35.06,127981.0,32.2308,32.2308,32.194,32.2124,127981.0
2023-11-10 12:50:00,35.07,35.12,35.05,35.12,109479.0,32.2216,32.2675,32.2032,32.2675,109479.0
2023-11-10 12:55:00,35.12,35.15,35.11,35.15,35809.0,32.2675,32.2951,32.2583,32.2951,35809.0
2023-11-10 13:00:00,35.14,35.15,35.14,35.15,59359.0,32.2859,32.2951,32.2859,32.2951,59359.0
2023-11-10 13:05:00,35.15,35.15,35.11,35.12,52190.0,32.2951,32.2951,32.2583,32.2675,52190.0
2023-11-10 13:10:00,35.12,35.13,35.07,35.07,42802.0,32.2675,32.2767,32.2216,32.2216,42802.0
2023-11-10 13:15:00,35.07,35.09,35.04,35.09,82085.0,32.2216,32.24,32.194,32.24,82085.0
2023-11-10 13:20:00,35.09,35.12,35.08,35.11,66120.0,32.24,32.2675,32.2308,32.2583,66120.0
2023-11-10 13:25:00,35.11,35.14,35.1,35.11,66340.0,32.2583,32.2859,32.2492,32.2583,66340.0
2023-11-10 13:30:00,35.12,35.15,35.11,35.14,23046.0,32.2675,32.2951,32.2583,32.2859,23046.0
2023-11-10 13:35:00,35.14,35.16,35.13,35.14,47641.0,32.2859,32.3043,32.2767,32.2859,47641.0
2023-11-10 13:40:00,35.15,35.16,35.14,35.14,54640.0,32.2951,32.3043,32.2859,32.2859,54640.0
2023-11-10 13:45:00,35.14,35.15,35.12,35.14,62310.0,32.2859,32.2951,32.2675,32.2859,62310.0
2023-11-10 13:50:00,35.14,35.14,35.1,35.11,34088.0,32.2859,32.2859,32.2492,32.2583,34088.0
2023-11-10 13:55:00,35.11,35.11,35.09,35.11,48394.0,32.2583,32.2583,32.24,32.2583,48394.0
2023-11-10 14:00:00,35.1,35.1,35.07,35.1,27428.0,32.2492,32.2492,32.2216,32.2492,27428.0
2023-11-10 14:05:00,35.1,35.14,35.09,35.14,41468.0,32.2492,32.2859,32.24,32.2859,41468.0
2023-11-10 14:10:00,35.14,35.17,35.13,35.17,18645.0,32.2859,32.3135,32.2767,32.3135,18645.0
2023-11-10 14:15:00,35.16,35.17,35.15,35.16,23569.0,32.3043,32.3135,32.2951,32.3043,23569.0
2023-11-10 14:20:00,35.16,35.17,35.13,35.15,33840.0,32.3043,32.3135,32.2767,32.2951,33840.0
2023-11-10 14:25:00,35.14,35.15,35.1,35.12,72355.0,32.2859,32.2951,32.2492,32.2675,72355.0
2023-11-10 14:30:00,35.11,35.11,35.08,35.09,55575.0,32.2583,32.2583,32.2308,32.24,55575.0
2023-11-10 14:35:00,35.1,35.11,35.07,35.08,61871.0,32.2492,32.2583,32.2216,32.2308,61871.0
2023-11-10 14:40:00,35.08,35.09,35.06,35.08,66938.0,32.2308,32.24,32.2124,32.2308,66938.0
2023-11-10 14:45:00,35.07,35.1,35.07,35.09,48648.0,32.2216,32.2492,32.2216,32.24,48648.0
2023-11-10 14:50:00,35.09,35.1,35.08,35.1,41041.0,32.24,32.2492,32.2308,32.2492,41041.0
2023-11-10 14:55:00,35.09,35.1,35.07,35.09,39220.0,32.24,32.2492,32.2216,32.24,39220.0
2023-11-10 15:00:00,35.09,35.11,35.08,35.11,26637.0,32.24,32.2583,32.2308,32.2583,26637.0
2023-11-10 15:05:00,35.11,35.11,35.09,35.1,39703.0,32.2583,32.2583,32.24,32.2492,39703.0
2023-11-10 15:10:00,35.1,35.1,35.09,35.09,58695.0,32.2492,32.2492,32.24,32.24,58695.0
2023-11-10 15:15:00,35.09,35.12,35.06,35.12,74448.0,32.24,32.2675,32.2124,32.2675,74448.0
2023-11-10 15:20:00,35.12,35.13,35.11,35.13,35859.0,32.2675,32.2767,32.2583,32.2767,35859.0
2023-11-10 15:25:00,35.13,35.14,35.1,35.14,78148.0,32.2767,32.2859,32.2492,32.2859,78148.0
2023-11-10 15:30:00,35.13,35.14,35.11,35.12,96353.0,32.2767,32.2859,32.2583,32.2675,96353.0
2023-11-10 15:35:00,35.11,35.12,35.09,35.11,155798.0,32.2583,32.2675,32.24,32.2583,155798.0
2023-11-10 15:40:00,35.11,35.12,35.1,35.1,60269.0,32.2583,32.2675,32.2492,32.2492,60269.0
2023-11-10 15:45:00,35.1,35.13,35.09,35.11,197277.0,32.2492,32.2767,32.24,32.2583,197277.0
2023-11-10 15:50:00,35.11,35.12,35.08,35.09,460865.0,32.2583,32.2675,32.2308,32.24,460865.0
2023-11-10 15:55:00,35.09,35.09,35.07,35.08,425908.0,32.24,32.24,32.2216,32.2308,425908.0
2023-11-13 09:30:00,35.4,35.48,35.37,35.39,351627.0,32.5248,32.5983,32.4972,32.5156,351627.0
2023-11-13 09:35:00,35.38,35.5,35.35,35.5,87957.0,32.5064,32.6167,32.4788,32.6167,87957.0
2023-11-13 09:40:00,35.49,35.51,35.43,35.49,118515.0,32.6075,32.6259,32.5524,32.6075,118515.0
2023-11-13 09:45:00,35.49,35.51,35.47,35.47,96959.0,32.6075,32.6259,32.5891,32.5891,96959.0
2023-11-13 09:50:00,35.48,35.5,35.41,35.41,77641.0,32.5983,32.6167,32.534,32.534,77641.0
2023-11-13 09:55:00,35.41,35.5,35.38,35.48,61245.0,32.534,32.6167,32.5064,32.5983,61245.0
2023-11-13 10:00:00,35.49,35.56,35.45,35.53,117176.0,32.6075,32.6718,32.5707,32.6442,117176.0
2023-11-13 10:05:00,35.54,35.56,35.5,35.53,96822.0,32.6534,32.6718,32.6167,32.6442,96822.0
2023-11-13 10:10:00,35.53,35.53,35.48,35.52,106422.0,32.6442,32.6442,32.5983,32.635,106422.0
2023-11-13 10:15:00,35.52,35.56,35.5,35.55,82957.0,32.635,32.6718,32.6167,32.6626,82957.0
2023-11-13 10:20:00,35.55,35.59,35.53,35.56,99969.0,32.6626,32.6994,32.6442,32.6718,99969.0
2023-11-13 10:25:00,35.56,35.61,35.55,35.59,96525.0,32.6718,32.7177,32.6626,32.6994,96525.0
2023-11-13 10:30:00,35.59,35.62,35.57,35.61,82443.0,32.6994,32.7269,32.681,32.7177,82443.0
2023-11-13 10:35:00,35.6,35.61,35.54,35.54,87391.0,32.7085,32.7177,32.6534,32.6534,87391.0
2023-11-13 10:40:00,35.55,35.6,35.54,35.59,48809.0,32.6626,32.7085,32.6534,32.6994,48809.0
2023-11-13 10:45:00,35.59,35.63,35.58,35.62,99531.0,32.6994,32.7361,32.6902,32.7269,99531.0
2023-11-13 10:50:00,35.62,35.67,35.6,35.65,47872.0,32.7269,32.7729,32.7085,32.7545,47872.0
2023-11-13 10:55:00,35.66,35.68,35.65,35.66,63107.0,32.7637,32.782,32.7545,32.7637,63107.0
2023-11-13 11:00:00,35.66,35.67,35.64,35.64,58736.0,32.7637,32.7729,32.7453,32.7453,58736.0
2023-11-13 11:05:00,35.64,35.66,35.62,35.65,95808.0,32.7453,32.7637,32.7269,32.7545,95808.0
2023-11-13 11:10:00,35.65,35.72,35.64,35.7,112998.0,32.7545,32.8188,32.7453,32.8004,112998.0
2023-11-13 11:15:00,35.7,35.72,35.67,35.68,77063.0,32.8004,32.8188,32.7729,32.782,77063.0
2023-11-13 11:20:00,35.69,35.69,35.66,35.68,82232.0,32.7912,32.7912,32.7637,32.782,82232.0
2023-11-13 11:25:00,35.68,35.71,35.68,35.7,78367.0,32.782,32.8096,32.782,32.8004,78367.0
2023-11-13 11:30:00,35.7,35.71,35.65,35.65,101438.0,32.8004,32.8096,32.7545,32.7545,101438.0
2023-11-13 11:35:00,35.65,35.65,35.61,35.64,116362.0,32.7545,32.7545,32.7177,32.7453,116362.0
2023-11-13 11:40:00,35.64,35.64,35.61,35.63,81112.0,32.7453,32.7453,32.7177,32.7361,81112.0
2023-11-13 11:45:00,35.63,35.67,35.62,35.65,77975.0,32.7361,32.7729,32.7269,32.7545,77975.0
2023-11-13 11:50:00,35.65,35.66,35.62,35.66,21021.0,32.7545,32.7637,32.7269,32.7637,21021.0
2023-11-13 11:55:00,35.66,35.68,35.64,35.65,48194.0,32.7637,32.782,32.7453,32.7545,48194.0
2023-11-13 12:00:00,35.66,35.67,35.62,35.63,31726.0,32.7637,32.7729,32.7269,32.7361,31726.0
2023-11-13 12:05:00,35.62,35.63,35.61,35.61,17453.0,32.7269,32.7361,32.7177,32.7177,17453.0
2023-11-13 12:10:00,35.62,35.66,35.59,35.61,40971.0,32.7269,32.7637,32.6994,32.7177,40971.0
2023-11-13 12:15:00,35.61,35.62,35.59,35.6,14949.0,32.7177,32.7269,32.6994,32.7085,14949.0
2023-11-13 12:20:00,35.6,35.66,35.59,35.63,19080.0,32.7085,32.7637,32.6994,32.7361,19080.0
2023-11-13 12:25:00,35.63,35.64,35.62,35.62,15458.0,32.7361,32.7453,32.7269,32.7269,15458.0
2023-11-13 12:30:00,35.63,35.63,35.61,35.62,14917.0,32.7361,32.7361,32.7177,32.7269,14917.0
2023-11-13 12:35:00,35.62,35.64,35.61,35.63,37519.0,32.7269,32.7453,32.7177,32.7361,37519.0
2023-11-13 12:40:00,35.63,35.65,35.62,35.62,30196.0,32.7361,32.7545,32.7269,32.7269,30196.0
2023-11-13 12:45:00,35.62,35.62,35.54,35.55,40234.0,32.7269,32.7269,32.6534,32.6626,40234.0
2023-11-13 12:50:00,35.55,35.57,35.54,35.56,31665.0,32.6626,32.681,32.6534,32.6718,31665.0
2023-11-13 12:55:00,35.56,35.59,35.55,35.58,18921.0,32.6718,32.6994,32.6626,32.6902,18921.0
2023-11-13 13:00:00,35.58,35.61,35.57,35.59,31171.0,32.6902,32.7177,32.681,32.6994,31171.0
2023-11-13 13:05:00,35.59,35.59,35.55,35.57,34501.0,32.6994,32.6994,32.6626,32.681,34501.0
2023-11-13 13:10:00,35.57,35.57,35.55,35.56,39130.0,32.681,32.681,32.6626,32.6718,39130.0
2023-11-13 13:15:00,35.56,35.62,35.56,35.62,40958.0,32.6718,32.7269,32.6718,32.7269,40958.0
2023-11-13 13:20:00,35.61,35.63,35.59,35.61,66970.0,32.7177,32.7361,32.6994,32.7177,66970.0
2023-11-13 13:25:00,35.62,35.63,35.6,35.63,59953.0,32.7269,32.7361,32.7085,32.7361,59953.0
2023-11-13 13:30:00,35.62,35.65,35.62,35.65,35606.0,32.7269,32.7545,32.7269,32.7545,35606.0
2023-11-13 13:35:00,35.64,35.69,35.64,35.68,57273.0,32.7453,32.7912,32.7453,32.782,57273.0
2023-11-13 13:40:00,35.69,35.73,35.68,35.73,44480.0,32.7912,32.828,32.782,32.828,44480.0
2023-11-13 13:45:00,35.73,35.74,35.7,35.72,117003.0,32.828,32.8372,32.8004,32.8188,117003.0
2023-11-13 13:50:00,35.72,35.73,35.7,35.71,48201.0,32.8188,32.828,32.8004,32.8096,48201.0
2023-11-13 13:55:00,35.71,35.72,35.7,35.71,45079.0,32.8096,32.8188,32.8004,32.8096,45079.0
2023-11-13 14:00:00,35.7,35.73,35.7,35.72,40401.0,32.8004,32.828,32.8004,32.8188,40401.0
2023-11-13 14:05:00,35.72,35.73,35.71,35.73,44335.0,32.8188,32.828,32.8096,32.828,44335.0
2023-11-13 14:10:00,35.73,35.73,35.7,35.71,64056.0,32.828,32.828,32.8004,32.8096,64056.0
2023-11-13 14:15:00,35.72,35.72,35.66,35.67,82380.0,32.8188,32.8188,32.7637,32.7729,82380.0
2023-11-13 14:20:00,35.68,35.7,35.67,35.69,39889.0,32.782,32.8004,32.7729,32.7912,39889.0
2023-11-13 14:25:00,35.69,35.71,35.68,35.71,58171.0,32.7912,32.8096,32.782,32.8096,58171.0
2023-11-13 14:30:00,35.71,35.74,35.7,35.73,116691.0,32.8096,32.8372,32.8004,32.828,116691.0
2023-11-13 14:35:00,35.73,35.76,35.73,35.75,63452.0,32.828,32.8555,32.828,32.8464,63452.0
2023-11-13 14:40:00,35.75,35.75,35.74,35.75,33270.0,32.8464,32.8464,32.8372,32.8464,33270.0
2023-11-13 14:45:00,35.75,35.76,35.74,35.75,80853.0,32.8464,32.8555,32.8372,32.8464,80853.0
2023-11-13 14:50:00,35.75,35.76,35.71,35.72,60177.0,32.8464,32.8555,32.8096,32.8188,60177.0
2023-11-13 14:55:00,35.72,35.73,35.71,35.72,38622.0,32.8188,32.828,32.8096,32.8188,38622.0
2023-11-13 15:00:00,35.72,35.72,35.7,35.71,74973.0,32.8188,32.8188,32.8004,32.8096,74973.0
2023-11-13 15:05:00,35.71,35.72,35.7,35.7,33163.0,32.8096,32.8188,32.8004,32.8004,33163.0
2023-11-13 15:10:00,35.7,35.72,35.69,35.72,101692.0,32.8004,32.8188,32.7912,32.8188,101692.0
2023-11-13 15:15:00,35.71,35.72,35.7,35.72,66818.0,32.8096,32.8188,32.8004,32.8188,66818.0
2023-11-13 15:20:00,35.72,35.74,35.71,35.73,62071.0,32.8188,32.8372,32.8096,32.828,62071.0
2023-11-13 15:25:00,35.73,35.74,35.72,35.73,70526.0,32.828,32.8372,32.8188,32.828,70526.0
2023-11-13 15:30:00,35.73,35.73,35.69,35.72,67007.0,32.828,32.828,32.7912,32.8188,67007.0
2023-11-13 15:35:00,35.72,35.73,35.7,35.7,43717.0,32.8188,32.828,32.8004,32.8004,43717.0
2023-11-13 15:40:00,35.7,35.72,35.7,35.7,67820.0,32.8004,32.8188,32.8004,32.8004,67820.0
2023-11-13 15:45:00,35.71,35.72,35.7,35.7,111307.0,32.8096,32.8188,32.8004,32.8004,111307.0
2023-11-13 15:50:00,35.7,35.72,35.69,35.69,150003.0,32.8004,32.8188,32.7912,32.7912,150003.0
2023-11-13 15:55:00,35.7,35.7,35.67,35.7,375106.0,32.8004,32.8004,32.7729,32.8004,375106.0
2023-11-14 09:30:00,35.76,35.88,35.72,35.78,250398.0,32.8555,32.9658,32.8188,32.8739,250398.0
2023-11-14 09:35:00,35.79,35.83,35.71,35.83,79315.0,32.8831,32.9199,32.8096,32.9199,79315.0
2023-11-14 09:40:00,35.83,35.87,35.77,35.87,82196.0,32.9199,32.9566,32.8647,32.9566,82196.0
2023-11-14 09:45:00,35.87,35.89,35.8,35.83,105441.0,32.9566,32.975,32.8923,32.9199,105441.0
2023-11-14 09:50:00,35.82,35.95,35.8,35.95,227709.0,32.9107,33.0301,32.8923,33.0301,227709.0
2023-11-14 09:55:00,35.95,35.95,35.9,35.95,162911.0,33.0301,33.0301,32.9842,33.0301,162911.0
2023-11-14 10:00:00,35.95,35.96,35.87,35.91,206148.0,33.0301,33.0393,32.9566,32.9934,206148.0
2023-11-14 10:05:00,35.92,35.96,35.9,35.95,69438.0,33.0026,33.0393,32.9842,33.0301,69438.0
2023-11-14 10:10:00,35.95,35.99,35.93,35.97,92951.0,33.0301,33.0669,33.0117,33.0485,92951.0
2023-11-14 10:15:00,35.98,35.99,35.93,35.95,52967.0,33.0577,33.0669,33.0117,33.0301,52967.0
2023-11-14 10:20:00,35.96,36.01,35.95,36.01,116191.0,33.0393,33.0852,33.0301,33.0852,116191.0
2023-11-14 10:25:00,36.01,36.02,35.97,36.01,125546.0,33.0852,33.0944,33.0485,33.0852,125546.0
2023-11-14 10:30:00,36.02,36.02,35.96,36.02,85297.0,33.0944,33.0944,33.0393,33.0944,85297.0
2023-11-14 10:35:00,36.01,36.09,36.0,36.04,78105.0,33.0852,33.1587,33.0761,33.1128,78105.0
2023-11-14 10:40:00,36.05,36.06,36.0,36.02,62220.0,33.122,33.1312,33.0761,33.0944,62220.0
2023-11-14 10:45:00,36.02,36.08,36.02,36.03,77975.0,33.0944,33.1496,33.0944,33.1036,77975.0
2023-11-14 10:50:00,36.02,36.03,35.92,35.93,89416.0,33.0944,33.1036,33.0026,33.0117,89416.0
2023-11-14 10:55:00,35.93,35.97,35.91,35.95,133095.0,33.0117,33.0485,32.9934,33.0301,133095.0
2023-11-14 11:00:00,35.95,35.97,35.91,35.94,114592.0,33.0301,33.0485,32.9934,33.0209,114592.0
2023-11-14 11:05:00,35.94,35.95,35.91,35.93,81968.0,33.0209,33.0301,32.9934,33.0117,81968.0
2023-11-14 11:10:00,35.93,35.97,35.92,35.97,136922.0,33.0117,33.0485,33.0026,33.0485,136922.0
2023-11-14 11:15:00,35.96,35.97,35.91,35.93,110074.0,33.0393,33.0485,32.9934,33.0117,110074.0
2023-11-14 11:20:00,35.93,35.94,35.89,35.91,82705.0,33.0117,33.0209,32.975,32.9934,82705.0
2023-11-14 11:25:00,35.91,35.95,35.88,35.93,103604.0,32.9934,33.0301,32.9658,33.0117,103604.0
2023-11-14 11:30:00,35.93,36.03,35.9,35.99,265167.0,33.0117,33.1036,32.9842,33.0669,265167.0
2023-11-14 11:35:00,35.99,36.01,35.91,35.91,54211.0,33.0669,33.0852,32.9934,32.9934,54211.0
2023-11-14 11:40:00,35.91,35.91,35.87,35.87,25382.0,32.9934,32.9934,32.9566,32.9566,25382.0
2023-11-14 11:45:00,35.88,35.94,35.87,35.9,32485.0,32.9658,33.0209,32.9566,32.9842,32485.0
2023-11-14 11:50:00,35.91,35.92,35.89,35.9,11216.0,32.9934,33.0026,32.975,32.9842,11216.0
2023-11-14 11:55:00,35.89,35.9,35.88,35.89,27820.0,32.975,32.9842,32.9658,32.975,27820.0
2023-11-14 12:00:00,35.89,35.89,35.87,35.88,56065.0,32.975,32.975,32.9566,32.9658,56065.0
2023-11-14 12:05:00,35.88,35.89,35.85,35.86,86753.0,32.9658,32.975,32.9382,32.9474,86753.0
2023-11-14 12:10:00,35.85,35.86,35.81,35.81,48110.0,32.9382,32.9474,32.9015,32.9015,48110.0
2023-11-14 12:15:00,35.8,35.81,35.76,35.77,37199.0,32.8923,32.9015,32.8555,32.8647,37199.0
2023-11-14 12:20:00,35.77,35.78,35.74,35.76,34959.0,32.8647,32.8739,32.8372,32.8555,34959.0
2023-11-14 12:25:00,35.76,35.78,35.75,35.78,14747.0,32.8555,32.8739,32.8464,32.8739,14747.0
2023-11-14 12:30:00,35.77,35.82,35.76,35.81,39965.0,32.8647,32.9107,32.8555,32.9015,39965.0
2023-11-14 12:35:00,35.82,35.82,35.77,35.79,20477.0,32.9107,32.9107,32.8647,32.8831,20477.0
2023-11-14 12:40:00,35.79,35.8,35.76,35.77,22964.0,32.8831,32.8923,32.8555,32.8647,22964.0
2023-11-14 12:45:00,35.77,35.79,35.76,35.78,22456.0,32.8647,32.8831,32.8555,32.8739,22456.0
2023-11-14 12:50:00,35.78,35.78,35.72,35.73,25393.0,32.8739,32.8739,32.8188,32.828,25393.0
2023-11-14 12:55:00,35.73,35.74,35.72,35.73,35123.0,32.828,32.8372,32.8188,32.828,35123.0
2023-11-14 13:00:00,35.73,35.8,35.72,35.8,32845.0,32.828,32.8923,32.8188,32.8923,32845.0
2023-11-14 13:05:00,35.79,35.8,35.76,35.77,44602.0,32.8831,32.8923,32.8555,32.8647,44602.0
2023-11-14 13:10:00,35.76,35.79,35.76,35.77,22310.0,32.8555,32.8831,32.8555,32.8647,22310.0
2023-11-14 13:15:00,35.77,35.8,35.77,35.8,21283.0,32.8647,32.8923,32.8647,32.8923,21283.0
2023-11-14 13:20:00,35.8,35.83,35.78,35.83,38246.0,32.8923,32.9199,32.8739,32.9199,38246.0
2023-11-14 13:25:00,35.83,35.84,35.82,35.83,19526.0,32.9199,32.9291,32.9107,32.9199,19526.0
2023-11-14 13:30:00,35.83,35.84,35.82,35.83,31669.0,32.9199,32.9291,32.9107,32.9199,31669.0
2023-11-14 13:35:00,35.83,35.84,35.81,35.84,21521.0,32.9199,32.9291,32.9015,32.9291,21521.0
2023-11-14 13:40:00,35.84,35.86,35.83,35.84,34397.0,32.9291,32.9474,32.9199,32.9291,34397.0
2023-11-14 13:45:00,35.84,35.86,35.83,35.86,42101.0,32.9291,32.9474,32.9199,32.9474,42101.0
2023-11-14 13:50:00,35.86,35.87,35.84,35.85,34368.0,32.9474,32.9566,32.9291,32.9382,34368.0
2023-11-14 13:55:00,35.86,35.86,35.83,35.84,28039.0,32.9474,32.9474,32.9199,32.9291,28039.0
2023-11-14 14:00:00,35.84,35.86,35.83,35.84,43868.0,32.9291,32.9474,32.9199,32.9291,43868.0
2023-11-14 14:05:00,35.84,35.84,35.8,35.8,36626.0,32.9291,32.9291,32.8923,32.8923,36626.0
2023-11-14 14:10:00,35.8,35.83,35.78,35.83,49675.0,32.8923,32.9199,32.8739,32.9199,49675.0
2023-11-14 14:15:00,35.83,35.83,35.79,35.8,66055.0,32.9199,32.9199,32.8831,32.8923,66055.0
2023-11-14 14:20:00,35.8,35.82,35.78,35.81,45522.0,32.8923,32.9107,32.8739,32.9015,45522.0
2023-11-14 14:25:00,35.82,35.87,35.81,35.87,28012.0,32.9107,32.9566,32.9015,32.9566,28012.0
2023-11-14 14:30:00,35.86,35.87,35.85,35.87,30501.0,32.9474,32.9566,32.9382,32.9566,30501.0
2023-11-14 14:35:00,35.86,35.88,35.86,35.87,16999.0,32.9474,32.9658,32.9474,32.9566,16999.0
2023-11-14 14:40:00,35.87,35.87,35.86,35.87,13421.0,32.9566,32.9566,32.9474,32.9566,13421.0
2023-11-14 14:45:00,35.87,35.89,35.87,35.88,66623.0,32.9566,32.975,32.9566,32.9658,66623.0
2023-11-14 14:50:00,35.88,35.91,35.88,35.9,30864.0,32.9658,32.9934,32.9658,32.9842,30864.0
2023-11-14 14:55:00,35.9,35.9,35.88,35.89,55345.0,32.9842,32.9842,32.9658,32.975,55345.0
2023-11-14 15:00:00,35.88,35.89,35.85,35.86,37141.0,32.9658,32.975,32.9382,32.9474,37141.0
2023-11-14 15:05:00,35.85,35.88,35.85,35.88,37627.0,32.9382,32.9658,32.9382,32.9658,37627.0
2023-11-14 15:10:00,35.88,35.9,35.87,35.9,76385.0,32.9658,32.9842,32.9566,32.9842,76385.0
2023-11-14 15:15:00,35.89,35.91,35.87,35.89,68415.0,32.975,32.9934,32.9566,32.975,68415.0
2023-11-14 15:20:00,35.88,35.9,35.87,35.88,58681.0,32.9658,32.9842,32.9566,32.9658,58681.0
2023-11-14 15:25:00,35.88,35.89,35.85,35.88,49916.0,32.9658,32.975,32.9382,32.9658,49916.0
2023-11-14 15:30:00,35.88,35.92,35.87,35.9,127769.0,32.9658,33.0026,32.9566,32.9842,127769.0
2023-11-14 15:35:00,35.9,35.92,35.88,35.9,111659.0,32.9842,33.0026,32.9658,32.9842,111659.0
2023-11-14 15:40:00,35.9,35.9,35.87,35.89,114346.0,32.9842,32.9842,32.9566,32.975,114346.0
2023-11-14 15:45:00,35.88,35.9,35.87,35.89,144088.0,32.9658,32.9842,32.9566,32.975,144088.0
2023-11-14 15:50:00,35.88,35.89,35.85,35.86,128371.0,32.9658,32.975,32.9382,32.9474,128371.0
2023-11-14 15:55:00,35.86,35.87,35.83,35.86,266922.0,32.9474,32.9566,32.9199,32.9474,266922.0
2023-11-15 09:30:00,35.84,35.93,35.81,35.83,152415.0,32.9291,33.0117,32.9015,32.9199,152415.0
2023-11-15 09:35:00,35.84,35.86,35.8,35.84,45003.0,32.9291,32.9474,32.8923,32.9291,45003.0
2023-11-15 09:40:00,35.84,35.87,35.8,35.82,51390.0,32.9291,32.9566,32.8923,32.9107,51390.0
2023-11-15 09:45:00,35.82,35.83,35.76,35.79,79459.0,32.9107,32.9199,32.8555,32.8831,79459.0
2023-11-15 09:50:00,35.8,35.8,35.72,35.77,55666.0,32.8923,32.8923,32.8188,32.8647,55666.0
2023-11-15 09:55:00,35.77,35.78,35.74,35.77,51470.0,32.8647,32.8739,32.8372,32.8647,51470.0
2023-11-15 10:00:00,35.78,35.83,35.77,35.81,65730.0,32.8739,32.9199,32.8647,32.9015,65730.0
2023-11-15 10:05:00,35.8,35.84,35.78,35.84,53467.0,32.8923,32.9291,32.8739,32.9291,53467.0
2023-11-15 10:10:00,35.84,35.87,35.84,35.87,65488.0,32.9291,32.9566,32.9291,32.9566,65488.0
2023-11-15 10:15:00,35.87,35.87,35.83,35.87,56644.0,32.9566,32.9566,32.9199,32.9566,56644.0
2023-11-15 10:20:00,35.86,35.88,35.84,35.87,337931.0,32.9474,32.9658,32.9291,32.9566,337931.0
2023-11-15 10:25:00,35.87,35.89,35.85,35.87,77795.0,32.9566,32.975,32.9382,32.9566,77795.0
2023-11-15 10:30:00,35.86,35.97,35.86,35.93,91581.0,32.9474,33.0485,32.9474,33.0117,91581.0
2023-11-15 10:35:00,35.94,35.99,35.92,35.98,62873.0,33.0209,33.0669,33.0026,33.0577,62873.0
2023-11-15 10:40:00,35.98,36.04,35.97,36.03,77816.0,33.0577,33.1128,33.0485,33.1036,77816.0
2023-11-15 10:45:00,36.03,36.07,36.02,36.02,96855.0,33.1036,33.1404,33.0944,33.0944,96855.0
2023-11-15 10:50:00,36.02,36.03,35.98,36.0,155139.0,33.0944,33.1036,33.0577,33.0761,155139.0
2023-11-15 10:55:00,36.0,36.06,35.99,36.04,60812.0,33.0761,33.1312,33.0669,33.1128,60812.0
2023-11-15 11:00:00,36.04,36.07,36.02,36.03,85089.0,33.1128,33.1404,33.0944,33.1036,85089.0
2023-11-15 11:05:00,36.04,36.05,35.99,36.02,37744.0,33.1128,33.122,33.0669,33.0944,37744.0
2023-11-15 11:10:00,36.02,36.05,36.01,36.04,41355.0,33.0944,33.122,33.0852,33.1128,41355.0
2023-11-15 11:15:00,36.04,36.05,36.0,36.0,50212.0,33.1128,33.122,33.0761,33.0761,50212.0
2023-11-15 11:20:00,36.01,36.02,35.97,36.02,83988.0,33.0852,33.0944,33.0485,33.0944,83988.0
2023-11-15 11:25:00,36.02,36.02,35.96,35.98,52667.0,33.0944,33.0944,33.0393,33.0577,52667.0
2023-11-15 11:30:00,35.97,35.97,35.94,35.97,172572.0,33.0485,33.0485,33.0209,33.0485,172572.0
2023-11-15 11:35:00,35.97,35.98,35.86,35.9,108325.0,33.0485,33.0577,32.9474,32.9842,108325.0
2023-11-15 11:40:00,35.9,35.91,35.84,35.86,76228.0,32.9842,32.9934,32.9291,32.9474,76228.0
2023-11-15 11:45:00,35.86,35.88,35.85,35.88,54384.0,32.9474,32.9658,32.9382,32.9658,54384.0
2023-11-15 11:50:00,35.87,35.94,35.86,35.92,40510.0,32.9566,33.0209,32.9474,33.0026,40510.0
2023-11-15 11:55:00,35.93,35.94,35.91,35.91,12246.0,33.0117,33.0209,32.9934,32.9934,12246.0
2023-11-15 12:00:00,35.92,35.94,35.89,35.91,81779.0,33.0026,33.0209,32.975,32.9934,81779.0
2023-11-15 12:05:00,35.91,35.92,35.87,35.87,26071.0,32.9934,33.0026,32.9566,32.9566,26071.0
2023-11-15 12:10:00,35.86,35.87,35.82,35.84,47166.0,32.9474,32.9566,32.9107,32.9291,47166.0
2023-11-15 12:15:00,35.84,35.86,35.81,35.83,40258.0,32.9291,32.9474,32.9015,32.9199,40258.0
2023-11-15 12:20:00,35.82,35.84,35.81,35.83,22753.0,32.9107,32.9291,32.9015,32.9199,22753.0
2023-11-15 12:25:00,35.83,35.84,35.8,35.82,40792.0,32.9199,32.9291,32.8923,32.9107,40792.0
2023-11-15 12:30:00,35.82,35.83,35.79,35.8,51302.0,32.9107,32.9199,32.8831,32.8923,51302.0
2023-11-15 12:35:00,35.8,35.82,35.8,35.8,19519.0,32.8923,32.9107,32.8923,32.8923,19519.0
2023-11-15 12:40:00,35.8,35.83,35.79,35.83,89100.0,32.8923,32.9199,32.8831,32.9199,89100.0
2023-11-15 12:45:00,35.83,35.83,35.8,35.8,19852.0,32.9199,32.9199,32.8923,32.8923,19852.0
2023-11-15 12:50:00,35.8,35.81,35.78,35.8,25501.0,32.8923,32.9015,32.8739,32.8923,25501.0
2023-11-15 12:55:00,35.8,35.81,35.79,35.8,32289.0,32.8923,32.9015,32.8831,32.8923,32289.0
2023-11-15 13:00:00,35.79,35.81,35.79,35.8,41069.0,32.8831,32.9015,32.8831,32.8923,41069.0
2023-11-15 13:05:00,35.79,35.8,35.76,35.8,30628.0,32.8831,32.8923,32.8555,32.8923,30628.0
2023-11-15 13:10:00,35.8,35.82,35.78,35.8,17047.0,32.8923,32.9107,32.8739,32.8923,17047.0
2023-11-15 13:15:00,35.8,35.82,35.8,35.82,15167.0,32.8923,32.9107,32.8923,32.9107,15167.0
2023-11-15 13:20:00,35.82,35.85,35.81,35.84,33387.0,32.9107,32.9382,32.9015,32.9291,33387.0
2023-11-15 13:25:00,35.84,35.85,35.83,35.84,34438.0,32.9291,32.9382,32.9199,32.9291,34438.0
2023-11-15 13:30:00,35.84,35.85,35.83,35.84,18422.0,32.9291,32.9382,32.9199,32.9291,18422.0
2023-11-15 13:35:00,35.84,35.84,35.81,35.82,30132.0,32.9291,32.9291,32.9015,32.9107,30132.0
2023-11-15 13:40:00,35.81,35.83,35.8,35.8,27738.0,32.9015,32.9199,32.8923,32.8923,27738.0
2023-11-15 13:45:00,35.8,35.81,35.78,35.79,37777.0,32.8923,32.9015,32.8739,32.8831,37777.0
2023-11-15 13:50:00,35.79,35.8,35.77,35.79,31651.0,32.8831,32.8923,32.8647,32.8831,31651.0
2023-11-15 13:55:00,35.8,35.8,35.78,35.8,25927.0,32.8923,32.8923,32.8739,32.8923,25927.0
2023-11-15 14:00:00,35.8,35.81,35.79,35.8,56376.0,32.8923,32.9015,32.8831,32.8923,56376.0
2023-11-15 14:05:00,35.8,35.83,35.8,35.81,26338.0,32.8923,32.9199,32.8923,32.9015,26338.0
2023-11-15 14:10:00,35.81,35.82,35.78,35.79,47638.0,32.9015,32.9107,32.8739,32.8831,47638.0
2023-11-15 14:15:00,35.77,35.79,35.76,35.76,28155.0,32.8647,32.8831,32.8555,32.8555,28155.0
2023-11-15 14:20:00,35.77,35.8,35.76,35.8,17746.0,32.8647,32.8923,32.8555,32.8923,17746.0
2023-11-15 14:25:00,35.79,35.82,35.79,35.81,32299.0,32.8831,32.9107,32.8831,32.9015,32299.0
2023-11-15 14:30:00,35.81,35.82,35.8,35.8,23281.0,32.9015,32.9107,32.8923,32.8923,23281.0
2023-11-15 14:35:00,35.8,35.81,35.79,35.8,26484.0,32.8923,32.9015,32.8831,32.8923,26484.0
2023-11-15 14:40:00,35.8,35.81,35.76,35.77,56307.0,32.8923,32.9015,32.8555,32.8647,56307.0
2023-11-15 14:45:00,35.77,35.79,35.76,35.78,53760.0,32.8647,32.8831,32.8555,32.8739,53760.0
2023-11-15 14:50:00,35.78,35.79,35.75,35.76,66438.0,32.8739,32.8831,32.8464,32.8555,66438.0
2023-11-15 14:55:00,35.76,35.77,35.75,35.77,30728.0,32.8555,32.8647,32.8464,32.8647,30728.0
2023-11-15 15:00:00,35.77,35.77,35.72,35.73,70851.0,32.8647,32.8647,32.8188,32.828,70851.0
2023-11-15 15:05:00,35.72,35.73,35.7,35.7,45378.0,32.8188,32.828,32.8004,32.8004,45378.0
2023-11-15 15:10:00,35.71,35.71,35.68,35.7,62535.0,32.8096,32.8096,32.782,32.8004,62535.0
2023-11-15 15:15:00,35.7,35.7,35.68,35.7,38116.0,32.8004,32.8004,32.782,32.8004,38116.0
2023-11-15 15:20:00,35.7,35.7,35.65,35.65,76742.0,32.8004,32.8004,32.7545,32.7545,76742.0
2023-11-15 15:25:00,35.66,35.69,35.65,35.69,100883.0,32.7637,32.7912,32.7545,32.7912,100883.0
2023-11-15 15:30:00,35.68,35.7,35.66,35.66,116329.0,32.782,32.8004,32.7637,32.7637,116329.0
2023-11-15 15:35:00,35.66,35.69,35.66,35.68,132681.0,32.7637,32.7912,32.7637,32.782,132681.0
2023-11-15 15:40:00,35.68,35.68,35.65,35.66,93804.0,32.782,32.782,32.7545,32.7637,93804.0
2023-11-15 15:45:00,35.66,35.66,35.61,35.62,157963.0,32.7637,32.7637,32.7177,32.7269,157963.0
2023-11-15 15:50:00,35.62,35.63,35.57,35.58,254716.0,32.7269,32.7361,32.681,32.6902,254716.0
2023-11-15 15:55:00,35.58,35.62,35.58,35.6,475271.0,32.6902,32.7269,32.6902,32.7085,475271.0
2023-11-16 09:30:00,35.05,35.11,34.93,34.99,213202.0,32.2032,32.2583,32.093,32.1481,213202.0
2023-11-16 09:35:00,34.98,35.1,34.93,35.09,136757.0,32.1389,32.2492,32.093,32.24,136757.0
2023-11-16 09:40:00,35.08,35.08,35.02,35.02,73302.0,32.2308,32.2308,32.1757,32.1757,73302.0
2023-11-16 09:45:00,35.01,35.12,35.01,35.03,67550.0,32.1665,32.2675,32.1665,32.1848,67550.0
2023-11-16 09:50:00,35.02,35.07,35.01,35.02,72716.0,32.1757,32.2216,32.1665,32.1757,72716.0
2023-11-16 09:55:00,35.02,35.06,34.94,34.95,75885.0,32.1757,32.2124,32.1021,32.1113,75885.0
2023-11-16 10:00:00,34.95,34.98,34.92,34.93,122517.0,32.1113,32.1389,32.0838,32.093,122517.0
2023-11-16 10:05:00,34.93,35.0,34.93,34.96,68908.0,32.093,32.1573,32.093,32.1205,68908.0
2023-11-16 10:10:00,34.95,34.97,34.9,34.91,69285.0,32.1113,32.1297,32.0654,32.0746,69285.0
2023-11-16 10:15:00,34.91,34.93,34.86,34.88,68883.0,32.0746,32.093,32.0286,32.047,68883.0
2023-11-16 10:20:00,34.88,34.93,34.86,34.93,69477.0,32.047,32.093,32.0286,32.093,69477.0
2023-11-16 10:25:00,34.93,34.96,34.91,34.96,68908.0,32.093,32.1205,32.0746,32.1205,68908.0
2023-11-16 10:30:00,34.95,34.95,34.89,34.91,70215.0,32.1113,32.1113,32.0562,32.0746,70215.0
2023-11-16 10:35:00,34.91,34.98,34.91,34.98,46332.0,32.0746,32.1389,32.0746,32.1389,46332.0
2023-11-16 10:40:00,34.97,35.0,34.92,34.92,82976.0,32.1297,32.1573,32.0838,32.0838,82976.0
2023-11-16 10:45:00,34.92,34.92,34.86,34.9,54806.0,32.0838,32.0838,32.0286,32.0654,54806.0
2023-11-16 10:50:00,34.9,34.92,34.88,34.9,119060.0,32.0654,32.0838,32.047,32.0654,119060.0
2023-11-16 10:55:00,34.9,34.96,34.89,34.95,75180.0,32.0654,32.1205,32.0562,32.1113,75180.0
2023-11-16 11:00:00,34.95,34.97,34.92,34.96,78510.0,32.1113,32.1297,32.0838,32.1205,78510.0
2023-11-16 11:05:00,34.96,34.98,34.93,34.95,98619.0,32.1205,32.1389,32.093,32.1113,98619.0
2023-11-16 11:10:00,34.95,34.95,34.87,34.91,112157.0,32.1113,32.1113,32.0378,32.0746,112157.0
2023-11-16 11:15:00,34.91,34.92,34.87,34.88,33473.0,32.0746,32.0838,32.0378,32.047,33473.0
2023-11-16 11:20:00,34.88,34.9,34.86,34.87,64485.0,32.047,32.0654,32.0286,32.0378,64485.0
2023-11-16 11:25:00,34.86,34.88,34.81,34.88,106849.0,32.0286,32.047,31.9827,32.047,106849.0
2023-11-16 11:30:00,34.87,34.9,34.83,34.89,228621.0,32.0378,32.0654,32.0011,32.0562,228621.0
2023-11-16 11:35:00,34.89,34.89,34.8,34.82,89151.0,32.0562,32.0562,31.9735,31.9919,89151.0
2023-11-16 11:40:00,34.83,34.85,34.77,34.77,60865.0,32.0011,32.0195,31.946,31.946,60865.0
2023-11-16 11:45:00,34.77,34.81,34.76,34.76,115502.0,31.946,31.9827,31.9368,31.9368,115502.0
2023-11-16 11:50:00,34.76,34.77,34.73,34.73,77444.0,31.9368,31.946,31.9092,31.9092,77444.0
2023-11-16 11:55:00,34.73,34.78,34.72,34.76,51558.0,31.9092,31.9551,31.9,31.9368,51558.0
2023-11-16 12:00:00,34.76,34.76,34.7,34.72,102746.0,31.9368,31.9368,31.8816,31.9,102746.0
2023-11-16 12:05:00,34.72,34.79,34.71,34.76,64985.0,31.9,31.9643,31.8908,31.9368,64985.0
2023-11-16 12:10:00,34.76,34.8,34.76,34.77,59065.0,31.9368,31.9735,31.9368,31.946,59065.0
2023-11-16 12:15:00,34.77,34.78,34.74,34.76,110424.0,31.946,31.9551,31.9184,31.9368,110424.0
2023-11-16 12:20:00,34.76,34.76,34.74,34.75,58894.0,31.9368,31.9368,31.9184,31.9276,58894.0
2023-11-16 12:25:00,34.75,34.84,34.74,34.81,126095.0,31.9276,32.0103,31.9184,31.9827,126095.0
2023-11-16 12:30:00,34.82,34.84,34.8,34.82,97960.0,31.9919,32.0103,31.9735,31.9919,97960.0
2023-11-16 12:35:00,34.82,34.84,34.78,34.83,123214.0,31.9919,32.0103,31.9551,32.0011,123214.0
2023-11-16 12:40:00,34.83,34.86,34.81,34.86,80391.0,32.0011,32.0286,31.9827,32.0286,80391.0
2023-11-16 12:45:00,34.86,34.87,34.85,34.86,65049.0,32.0286,32.0378,32.0195,32.0286,65049.0
2023-11-16 12:50:00,34.87,34.87,34.83,34.84,83765.0,32.0378,32.0378,32.0011,32.0103,83765.0
2023-11-16 12:55:00,34.83,34.84,34.77,34.8,100762.0,32.0011,32.0103,31.946,31.9735,100762.0
2023-11-16 13:00:00,34.8,34.81,34.77,34.78,42343.0,31.9735,31.9827,31.946,31.9551,42343.0
2023-11-16 13:05:00,34.77,34.79,34.75,34.76,28967.0,31.946,31.9643,31.9276,31.9368,28967.0
2023-11-16 13:10:00,34.77,34.79,34.75,34.79,38280.0,31.946,31.9643,31.9276,31.9643,38280.0
2023-11-16 13:15:00,34.79,34.8,34.76,34.78,36239.0,31.9643,31.9735,31.9368,31.9551,36239.0
2023-11-16 13:20:00,34.78,34.78,34.74,34.76,49068.0,31.9551,31.9551,31.9184,31.9368,49068.0
2023-11-16 13:25:00,34.76,34.81,34.75,34.79,37323.0,31.9368,31.9827,31.9276,31.9643,37323.0
2023-11-16 13:30:00,34.79,34.81,34.77,34.8,53633.0,31.9643,31.9827,31.946,31.9735,53633.0
2023-11-16 13:35:00,34.8,34.85,34.79,34.84,48381.0,31.9735,32.0195,31.9643,32.0103,48381.0
2023-11-16 13:40:00,34.83,34.83,34.8,34.82,70124.0,32.0011,32.0011,31.9735,31.9919,70124.0
2023-11-16 13:45:00,34.81,34.82,34.75,34.77,89334.0,31.9827,31.9919,31.9276,31.946,89334.0
2023-11-16 13:50:00,34.77,34.82,34.77,34.8,66033.0,31.946,31.9919,31.946,31.9735,66033.0
2023-11-16 13:55:00,34.81,34.82,34.79,34.8,68473.0,31.9827,31.9919,31.9643,31.9735,68473.0
2023-11-16 14:00:00,34.79,34.85,34.79,34.84,109271.0,31.9643,32.0195,31.9643,32.0103,109271.0
2023-11-16 14:05:00,34.85,34.88,34.85,34.87,70442.0,32.0195,32.047,32.0195,32.0378,70442.0
2023-11-16 14:10:00,34.86,34.87,34.83,34.84,72520.0,32.0286,32.0378,32.0011,32.0103,72520.0
2023-11-16 14:15:00,34.84,34.87,34.84,34.86,112195.0,32.0103,32.0378,32.0103,32.0286,112195.0
2023-11-16 14:20:00,34.86,34.92,34.85,34.91,68203.0,32.0286,32.0838,32.0195,32.0746,68203.0
2023-11-16 14:25:00,34.91,34.92,34.87,34.89,87573.0,32.0746,32.0838,32.0378,32.0562,87573.0
2023-11-16 14:30:00,34.89,34.91,34.88,34.91,63462.0,32.0562,32.0746,32.047,32.0746,63462.0
2023-11-16 14:35:00,34.91,34.95,34.89,34.95,62253.0,32.0746,32.1113,32.0562,32.1113,62253.0
2023-11-16 14:40:00,34.94,34.96,34.93,34.96,42043.0,32.1021,32.1205,32.093,32.1205,42043.0
2023-11-16 14:45:00,34.96,34.98,34.95,34.95,64114.0,32.1205,32.1389,32.1113,32.1113,64114.0
2023-11-16 14:50:00,34.96,34.97,34.91,34.93,69199.0,32.1205,32.1297,32.0746,32.093,69199.0
2023-11-16 14:55:00,34.93,34.96,34.92,34.95,56738.0,32.093,32.1205,32.0838,32.1113,56738.0
2023-11-16 15:00:00,34.95,34.96,34.94,34.94,47144.0,32.1113,32.1205,32.1021,32.1021,47144.0
2023-11-16 15:05:00,34.95,34.98,34.93,34.97,75914.0,32.1113,32.1389,32.093,32.1297,75914.0
2023-11-16 15:10:00,34.98,35.0,34.96,34.98,50506.0,32.1389,32.1573,32.1205,32.1389,50506.0
2023-11-16 15:15:00,34.98,35.02,34.97,35.0,79853.0,32.1389,32.1757,32.1297,32.1573,79853.0
2023-11-16 15:20:00,35.0,35.02,34.99,35.01,67186.0,32.1573,32.1757,32.1481,32.1665,67186.0
2023-11-16 15:25:00,35.0,35.03,35.0,35.01,96811.0,32.1573,32.1848,32.1573,32.1665,96811.0
2023-11-16 15:30:00,35.01,35.02,34.97,34.98,83636.0,32.1665,32.1757,32.1297,32.1389,83636.0
2023-11-16 15:35:00,34.98,34.99,34.97,34.98,90753.0,32.1389,32.1481,32.1297,32.1389,90753.0
2023-11-16 15:40:00,34.98,35.0,34.98,35.0,66734.0,32.1389,32.1573,32.1389,32.1573,66734.0
2023-11-16 15:45:00,35.0,35.01,34.98,34.99,144174.0,32.1573,32.1665,32.1389,32.1481,144174.0
2023-11-16 15:50:00,34.98,35.01,34.98,35.0,207355.0,32.1389,32.1665,32.1389,32.1573,207355.0
2023-11-16 15:55:00,35.0,35.03,34.98,35.02,350006.0,32.1573,32.1848,32.1389,32.1757,350006.0
2023-11-17 09:30:00,35.34,35.49,35.31,35.42,176934.0,32.4697,32.6075,32.4421,32.5432,176934.0
2023-11-17 09:35:00,35.42,35.5,35.41,35.47,103033.0,32.5432,32.6167,32.534,32.5891,103033.0
2023-11-17 09:40:00,35.47,35.49,35.41,35.47,71142.0,32.5891,32.6075,32.534,32.5891,71142.0
2023-11-17 09:45:00,35.47,35.49,35.42,35.48,108545.0,32.5891,32.6075,32.5432,32.5983,108545.0
2023-11-17 09:50:00,35.48,35.51,35.37,35.4,95755.0,32.5983,32.6259,32.4972,32.5248,95755.0
2023-11-17 09:55:00,35.4,35.42,35.34,35.4,48225.0,32.5248,32.5432,32.4697,32.5248,48225.0
2023-11-17 10:00:00,35.4,35.48,35.39,35.42,109048.0,32.5248,32.5983,32.5156,32.5432,109048.0
2023-11-17 10:05:00,35.42,35.5,35.4,35.47,58558.0,32.5432,32.6167,32.5248,32.5891,58558.0
2023-11-17 10:10:00,35.48,35.49,35.42,35.47,47593.0,32.5983,32.6075,32.5432,32.5891,47593.0
2023-11-17 10:15:00,35.48,35.5,35.46,35.48,48237.0,32.5983,32.6167,32.5799,32.5983,48237.0
2023-11-17 10:20:00,35.48,35.56,35.47,35.55,94195.0,32.5983,32.6718,32.5891,32.6626,94195.0
2023-11-17 10:25:00,35.55,35.59,35.53,35.59,91392.0,32.6626,32.6994,32.6442,32.6994,91392.0
2023-11-17 10:30:00,35.58,35.6,35.54,35.59,54807.0,32.6902,32.7085,32.6534,32.6994,54807.0
2023-11-17 10:35:00,35.59,35.63,35.59,35.62,45376.0,32.6994,32.7361,32.6994,32.7269,45376.0
2023-11-17 10:40:00,35.62,35.65,35.6,35.62,91489.0,32.7269,32.7545,32.7085,32.7269,91489.0
2023-11-17 10:45:00,35.61,35.68,35.61,35.68,51513.0,32.7177,32.782,32.7177,32.782,51513.0
2023-11-17 10:50:00,35.68,35.71,35.67,35.7,45347.0,32.782,32.8096,32.7729,32.8004,45347.0
2023-11-17 10:55:00,35.7,35.71,35.67,35.7,55911.0,32.8004,32.8096,32.7729,32.8004,55911.0
2023-11-17 11:00:00,35.69,35.71,35.65,35.67,73982.0,32.7912,32.8096,32.7545,32.7729,73982.0
2023-11-17 11:05:00,35.66,35.67,35.6,35.66,57352.0,32.7637,32.7729,32.7085,32.7637,57352.0
2023-11-17 11:10:00,35.66,35.71,35.66,35.69,55585.0,32.7637,32.8096,32.7637,32.7912,55585.0
2023-11-17 11:15:00,35.7,35.7,35.65,35.66,40305.0,32.8004,32.8004,32.7545,32.7637,40305.0
2023-11-17 11:20:00,35.66,35.69,35.65,35.66,38513.0,32.7637,32.7912,32.7545,32.7637,38513.0
2023-11-17 11:25:00,35.65,35.66,35.6,35.6,56714.0,32.7545,32.7637,32.7085,32.7085,56714.0
2023-11-17 11:30:00,35.6,35.62,35.54,35.57,138913.0,32.7085,32.7269,32.6534,32.681,138913.0
2023-11-17 11:35:00,35.58,35.61,35.57,35.59,35221.0,32.6902,32.7177,32.681,32.6994,35221.0
2023-11-17 11:40:00,35.59,35.61,35.55,35.56,32061.0,32.6994,32.7177,32.6626,32.6718,32061.0
2023-11-17 11:45:00,35.55,35.61,35.54,35.6,50899.0,32.6626,32.7177,32.6534,32.7085,50899.0
2023-11-17 11:50:00,35.59,35.61,35.57,35.58,24598.0,32.6994,32.7177,32.681,32.6902,24598.0
2023-11-17 11:55:00,35.58,35.59,35.56,35.57,51264.0,32.6902,32.6994,32.6718,32.681,51264.0
2023-11-17 12:00:00,35.57,35.62,35.56,35.61,36879.0,32.681,32.7269,32.6718,32.7177,36879.0
2023-11-17 12:05:00,35.61,35.63,35.59,35.62,18837.0,32.7177,32.7361,32.6994,32.7269,18837.0
2023-11-17 12:10:00,35.62,35.65,35.61,35.65,36329.0,32.7269,32.7545,32.7177,32.7545,36329.0
2023-11-17 12:15:00,35.65,35.68,35.62,35.64,111953.0,32.7545,32.782,32.7269,32.7453,111953.0
2023-11-17 12:20:00,35.64,35.66,35.62,35.65,49520.0,32.7453,32.7637,32.7269,32.7545,49520.0
2023-11-17 12:25:00,35.64,35.65,35.61,35.65,39061.0,32.7453,32.7545,32.7177,32.7545,39061.0
2023-11-17 12:30:00,35.65,35.68,35.63,35.68,29291.0,32.7545,32.782,32.7361,32.782,29291.0
2023-11-17 12:35:00,35.69,35.69,35.66,35.68,18276.0,32.7912,32.7912,32.7637,32.782,18276.0
2023-11-17 12:40:00,35.67,35.69,35.67,35.69,24783.0,32.7729,32.7912,32.7729,32.7912,24783.0
2023-11-17 12:45:00,35.69,35.72,35.67,35.71,34851.0,32.7912,32.8188,32.7729,32.8096,34851.0
2023-11-17 12:50:00,35.7,35.73,35.69,35.72,32954.0,32.8004,32.828,32.7912,32.8188,32954.0
2023-11-17 12:55:00,35.72,35.72,35.69,35.71,71046.0,32.8188,32.8188,32.7912,32.8096,71046.0
2023-11-17 13:00:00,35.71,35.73,35.7,35.72,40663.0,32.8096,32.828,32.8004,32.8188,40663.0
2023-11-17 13:05:00,35.72,35.74,35.71,35.73,55032.0,32.8188,32.8372,32.8096,32.828,55032.0
2023-11-17 13:10:00,35.72,35.74,35.69,35.74,71520.0,32.8188,32.8372,32.7912,32.8372,71520.0
2023-11-17 13:15:00,35.73,35.77,35.73,35.77,52959.0,32.828,32.8647,32.828,32.8647,52959.0
2023-11-17 13:20:00,35.77,35.78,35.73,35.74,122967.0,32.8647,32.8739,32.828,32.8372,122967.0
2023-11-17 13:25:00,35.73,35.76,35.72,35.76,128074.0,32.828,32.8555,32.8188,32.8555,128074.0
2023-11-17 13:30:00,35.76,35.77,35.73,35.75,74609.0,32.8555,32.8647,32.828,32.8464,74609.0
2023-11-17 13:35:00,35.75,35.78,35.74,35.77,60960.0,32.8464,32.8739,32.8372,32.8647,60960.0
2023-11-17 13:40:00,35.78,35.78,35.76,35.77,70517.0,32.8739,32.8739,32.8555,32.8647,70517.0
2023-11-17 13:45:00,35.78,35.8,35.77,35.8,77806.0,32.8739,32.8923,32.8647,32.8923,77806.0
2023-11-17 13:50:00,35.8,35.81,35.78,35.78,62547.0,32.8923,32.9015,32.8739,32.8739,62547.0
2023-11-17 13:55:00,35.79,35.79,35.77,35.79,54211.0,32.8831,32.8831,32.8647,32.8831,54211.0
2023-11-17 14:00:00,35.79,35.8,35.76,35.8,44232.0,32.8831,32.8923,32.8555,32.8923,44232.0
2023-11-17 14:05:00,35.79,35.8,35.77,35.77,54743.0,32.8831,32.8923,32.8647,32.8647,54743.0
2023-11-17 14:10:00,35.77,35.78,35.74,35.75,60870.0,32.8647,32.8739,32.8372,32.8464,60870.0
2023-11-17 14:15:00,35.75,35.75,35.71,35.74,83294.0,32.8464,32.8464,32.8096,32.8372,83294.0
2023-11-17 14:20:00,35.75,35.75,35.7,35.72,121022.0,32.8464,32.8464,32.8004,32.8188,121022.0
2023-11-17 14:25:00,35.72,35.75,35.72,35.74,52466.0,32.8188,32.8464,32.8188,32.8372,52466.0
2023-11-17 14:30:00,35.74,35.75,35.72,35.73,48099.0,32.8372,32.8464,32.8188,32.828,48099.0
2023-11-17 14:35:00,35.73,35.75,35.7,35.71,109041.0,32.828,32.8464,32.8004,32.8096,109041.0
2023-11-17 14:40:00,35.71,35.75,35.69,35.75,90533.0,32.8096,32.8464,32.7912,32.8464,90533.0
2023-11-17 14:45:00,35.75,35.77,35.74,35.74,77356.0,32.8464,32.8647,32.8372,32.8372,77356.0
2023-11-17 14:50:00,35.74,35.78,35.74,35.77,52003.0,32.8372,32.8739,32.8372,32.8647,52003.0
2023-11-17 14:55:00,35.77,35.79,35.76,35.77,80808.0,32.8647,32.8831,32.8555,32.8647,80808.0
2023-11-17 15:00:00,35.77,35.78,35.75,35.76,61434.0,32.8647,32.8739,32.8464,32.8555,61434.0
2023-11-17 15:05:00,35.75,35.76,35.72,35.73,80142.0,32.8464,32.8555,32.8188,32.828,80142.0
2023-11-17 15:10:00,35.73,35.74,35.7,35.72,80844.0,32.828,32.8372,32.8004,32.8188,80844.0
2023-11-17 15:15:00,35.72,35.74,35.71,35.73,70542.0,32.8188,32.8372,32.8096,32.828,70542.0
2023-11-17 15:20:00,35.73,35.74,35.72,35.73,71415.0,32.828,32.8372,32.8188,32.828,71415.0
2023-11-17 15:25:00,35.72,35.76,35.72,35.75,91633.0,32.8188,32.8555,32.8188,32.8464,91633.0
2023-11-17 15:30:00,35.75,35.76,35.7,35.72,85340.0,32.8464,32.8555,32.8004,32.8188,85340.0
2023-11-17 15:35:00,35.72,35.72,35.66,35.66,140595.0,32.8188,32.8188,32.7637,32.7637,140595.0
2023-11-17 15:40:00,35.66,35.67,35.63,35.63,151989.0,32.7637,32.7729,32.7361,32.7361,151989.0
2023-11-17 15:45:00,35.63,35.66,35.63,35.64,142228.0,32.7361,32.7637,32.7361,32.7453,142228.0
2023-11-17 15:50:00,35.64,35.66,35.61,35.64,368313.0,32.7453,32.7637,32.7177,32.7453,368313.0
2023-11-17 15:55:00,35.64,35.66,35.62,35.62,393559.0,32.7453,32.7637,32.7269,32.7269,393559.0
2023-11-20 09:30:00,35.88,35.94,35.82,35.91,227361.0,32.9658,33.0209,32.9107,32.9934,227361.0
2023-11-20 09:35:00,35.91,36.02,35.87,36.01,102282.0,32.9934,33.0944,32.9566,33.0852,102282.0
2023-11-20 09:40:00,36.01,36.12,36.01,36.11,80976.0,33.0852,33.1863,33.0852,33.1771,80976.0
2023-11-20 09:45:00,36.1,36.12,36.05,36.06,93776.0,33.1679,33.1863,33.122,33.1312,93776.0
2023-11-20 09:50:00,36.06,36.08,36.01,36.05,66669.0,33.1312,33.1496,33.0852,33.122,66669.0
2023-11-20 09:55:00,36.05,36.09,36.02,36.09,63799.0,33.122,33.1587,33.0944,33.1587,63799.0
2023-11-20 10:00:00,36.09,36.09,36.0,36.01,63764.0,33.1587,33.1587,33.0761,33.0852,63764.0
2023-11-20 10:05:00,36.01,36.04,35.99,36.0,77885.0,33.0852,33.1128,33.0669,33.0761,77885.0
2023-11-20 10:10:00,36.0,36.05,35.99,36.05,67982.0,33.0761,33.122,33.0669,33.122,67982.0
2023-11-20 10:15:00,36.04,36.04,35.99,36.02,54178.0,33.1128,33.1128,33.0669,33.0944,54178.0
2023-11-20 10:20:00,36.02,36.04,35.98,36.01,83651.0,33.0944,33.1128,33.0577,33.0852,83651.0
2023-11-20 10:25:00,36.0,36.1,35.99,36.08,63470.0,33.0761,33.1679,33.0669,33.1496,63470.0
2023-11-20 10:30:00,36.07,36.08,36.01,36.04,69083.0,33.1404,33.1496,33.0852,33.1128,69083.0
2023-11-20 10:35:00,36.03,36.06,36.02,36.05,55339.0,33.1036,33.1312,33.0944,33.122,55339.0
2023-11-20 10:40:00,36.06,36.07,36.03,36.05,83602.0,33.1312,33.1404,33.1036,33.122,83602.0
2023-11-20 10:45:00,36.05,36.11,36.05,36.07,53857.0,33.122,33.1771,33.122,33.1404,53857.0
2023-11-20 10:50:00,36.07,36.08,36.02,36.04,56905.0,33.1404,33.1496,33.0944,33.1128,56905.0
2023-11-20 10:55:00,36.04,36.04,35.99,36.0,52826.0,33.1128,33.1128,33.0669,33.0761,52826.0
2023-11-20 11:00:00,36.0,36.0,35.95,35.98,95458.0,33.0761,33.0761,33.0301,33.0577,95458.0
2023-11-20 11:05:00,35.98,36.0,35.96,35.98,48872.0,33.0577,33.0761,33.0393,33.0577,48872.0
2023-11-20 11:10:00,35.97,36.01,35.96,36.01,64323.0,33.0485,33.0852,33.0393,33.0852,64323.0
2023-11-20 11:15:00,36.01,36.03,36.0,36.02,66771.0,33.0852,33.1036,33.0761,33.0944,66771.0
2023-11-20 11:20:00,36.02,36.06,36.01,36.05,95856.0,33.0944,33.1312,33.0852,33.122,95856.0
2023-11-20 11:25:00,36.05,36.06,36.02,36.04,55431.0,33.122,33.1312,33.0944,33.1128,55431.0
2023-11-20 11:30:00,36.03,36.04,35.99,36.0,37808.0,33.1036,33.1128,33.0669,33.0761,37808.0
2023-11-20 11:35:00,36.0,36.02,35.98,36.01,44033.0,33.0761,33.0944,33.0577,33.0852,44033.0
2023-11-20 11:40:00,36.01,36.04,36.0,36.02,41976.0,33.0852,33.1128,33.0761,33.0944,41976.0
2023-11-20 11:45:00,36.02,36.08,36.02,36.08,42792.0,33.0944,33.1496,33.0944,33.1496,42792.0
2023-11-20 11:50:00,36.08,36.09,36.06,36.08,34796.0,33.1496,33.1587,33.1312,33.1496,34796.0
2023-11-20 11:55:00,36.08,36.08,36.04,36.05,18009.0,33.1496,33.1496,33.1128,33.122,18009.0
2023-11-20 12:00:00,36.05,36.06,36.02,36.04,39321.0,33.122,33.1312,33.0944,33.1128,39321.0
2023-11-20 12:05:00,36.05,36.07,36.03,36.04,61263.0,33.122,33.1404,33.1036,33.1128,61263.0
2023-11-20 12:10:00,36.04,36.05,36.02,36.03,29842.0,33.1128,33.122,33.0944,33.1036,29842.0
2023-11-20 12:15:00,36.03,36.07,36.03,36.07,22587.0,33.1036,33.1404,33.1036,33.1404,22587.0
2023-11-20 12:20:00,36.07,36.07,36.05,36.05,43112.0,33.1404,33.1404,33.122,33.122,43112.0
2023-11-20 12:25:00,36.05,36.05,36.01,36.02,58291.0,33.122,33.122,33.0852,33.0944,58291.0
2023-11-20 12:30:00,36.02,36.02,35.98,35.98,57286.0,33.0944,33.0944,33.0577,33.0577,57286.0
2023-11-20 12:35:00,35.98,35.99,35.97,35.97,30809.0,33.0577,33.0669,33.0485,33.0485,30809.0
2023-11-20 12:40:00,35.98,35.98,35.93,35.94,43480.0,33.0577,33.0577,33.0117,33.0209,43480.0
2023-11-20 12:45:00,35.94,35.96,35.93,35.94,32849.0,33.0209,33.0393,33.0117,33.0209,32849.0
2023-11-20 12:50:00,35.94,35.97,35.93,35.97,68564.0,33.0209,33.0485,33.0117,33.0485,68564.0
2023-11-20 12:55:00,35.97,35.97,35.94,35.94,52807.0,33.0485,33.0485,33.0209,33.0209,52807.0
2023-11-20 13:00:00,35.94,36.03,35.93,36.01,71776.0,33.0209,33.1036,33.0117,33.0852,71776.0
2023-11-20 13:05:00,36.01,36.01,35.97,35.97,154406.0,33.0852,33.0852,33.0485,33.0485,154406.0
2023-11-20 13:10:00,35.97,36.02,35.96,36.01,17572.0,33.0485,33.0944,33.0393,33.0852,17572.0
2023-11-20 13:15:00,36.01,36.02,35.99,36.01,17488.0,33.0852,33.0944,33.0669,33.0852,17488.0
2023-11-20 13:20:00,36.01,36.02,35.98,35.98,55325.0,33.0852,33.0944,33.0577,33.0577,55325.0
2023-11-20 13:25:00,35.98,36.01,35.97,36.0,48567.0,33.0577,33.0852,33.0485,33.0761,48567.0
2023-11-20 13:30:00,36.01,36.01,35.98,36.0,9961.0,33.0852,33.0852,33.0577,33.0761,9961.0
2023-11-20 13:35:00,36.0,36.02,35.99,36.0,44634.0,33.0761,33.0944,33.0669,33.0761,44634.0
2023-11-20 13:40:00,36.0,36.0,35.97,35.98,50545.0,33.0761,33.0761,33.0485,33.0577,50545.0
2023-11-20 13:45:00,35.98,36.01,35.97,36.0,38383.0,33.0577,33.0852,33.0485,33.0761,38383.0
2023-11-20 13:50:00,36.01,36.03,35.99,36.02,27079.0,33.0852,33.1036,33.0669,33.0944,27079.0
2023-11-20 13:55:00,36.01,36.02,36.0,36.01,26126.0,33.0852,33.0944,33.0761,33.0852,26126.0
2023-11-20 14:00:00,36.0,36.01,35.97,35.98,37318.0,33.0761,33.0852,33.0485,33.0577,37318.0
2023-11-20 14:05:00,35.98,35.99,35.94,35.95,75876.0,33.0577,33.0669,33.0209,33.0301,75876.0
2023-11-20 14:10:00,35.95,35.97,35.93,35.95,72079.0,33.0301,33.0485,33.0117,33.0301,72079.0
2023-11-20 14:15:00,35.94,35.97,35.94,35.97,51430.0,33.0209,33.0485,33.0209,33.0485,51430.0
2023-11-20 14:20:00,35.97,35.97,35.95,35.96,35007.0,33.0485,33.0485,33.0301,33.0393,35007.0
2023-11-20 14:25:00,35.96,35.98,35.93,35.97,37352.0,33.0393,33.0577,33.0117,33.0485,37352.0
2023-11-20 14:30:00,35.97,35.98,35.95,35.98,36090.0,33.0485,33.0577,33.0301,33.0577,36090.0
2023-11-20 14:35:00,35.98,35.99,35.95,35.97,66991.0,33.0577,33.0669,33.0301,33.0485,66991.0
2023-11-20 14:40:00,35.96,35.98,35.96,35.96,23952.0,33.0393,33.0577,33.0393,33.0393,23952.0
2023-11-20 14:45:00,35.96,35.99,35.96,35.98,57294.0,33.0393,33.0669,33.0393,33.0577,57294.0
2023-11-20 14:50:00,35.98,36.01,35.97,36.0,37958.0,33.0577,33.0852,33.0485,33.0761,37958.0
2023-11-20 14:55:00,36.0,36.03,35.99,36.0,146284.0,33.0761,33.1036,33.0669,33.0761,146284.0
2023-11-20 15:00:00,36.0,36.01,35.98,35.98,51370.0,33.0761,33.0852,33.0577,33.0577,51370.0
2023-11-20 15:05:00,35.98,35.99,35.94,35.97,87498.0,33.0577,33.0669,33.0209,33.0485,87498.0
2023-11-20 15:10:00,35.97,36.01,35.96,36.01,54879.0,33.0485,33.0852,33.0393,33.0852,54879.0
2023-11-20 15:15:00,36.0,36.01,35.98,35.99,101815.0,33.0761,33.0852,33.0577,33.0669,101815.0
2023-11-20 15:20:00,35.99,36.0,35.98,35.98,39936.0,33.0669,33.0761,33.0577,33.0577,39936.0
2023-11-20 15:25:00,35.98,36.01,35.98,36.01,113471.0,33.0577,33.0852,33.0577,33.0852,113471.0
2023-11-20 15:30:00,36.01,36.01,35.98,35.98,66898.0,33.0852,33.0852,33.0577,33.0577,66898.0
2023-11-20 15:35:00,35.98,36.0,35.97,36.0,83398.0,33.0577,33.0761,33.0485,33.0761,83398.0
2023-11-20 15:40:00,35.99,35.99,35.97,35.98,117164.0,33.0669,33.0669,33.0485,33.0577,117164.0
2023-11-20 15:45:00,35.97,35.98,35.92,35.94,246735.0,33.0485,33.0577,33.0026,33.0209,246735.0
2023-11-20 15:50:00,35.93,35.94,35.88,35.89,220365.0,33.0117,33.0209,32.9658,32.975,220365.0
2023-11-20 15:55:00,35.88,35.9,35.84,35.88,515643.0,32.9658,32.9842,32.9291,32.9658,515643.0
2023-11-21 09:30:00,35.8,35.86,35.69,35.7,131409.0,32.8923,32.9474,32.7912,32.8004,131409.0
2023-11-21 09:35:00,35.69,35.7,35.64,35.67,56050.0,32.7912,32.8004,32.7453,32.7729,56050.0
2023-11-21 09:40:00,35.67,35.75,35.66,35.7,45958.0,32.7729,32.8464,32.7637,32.8004,45958.0
2023-11-21 09:45:00,35.7,35.76,35.63,35.73,135155.0,32.8004,32.8555,32.7361,32.828,135155.0
2023-11-21 09:50:00,35.73,35.84,35.73,35.82,90353.0,32.828,32.9291,32.828,32.9107,90353.0
2023-11-21 09:55:00,35.82,35.83,35.75,35.77,61866.0,32.9107,32.9199,32.8464,32.8647,61866.0
2023-11-21 10:00:00,35.77,35.82,35.72,35.74,54621.0,32.8647,32.9107,32.8188,32.8372,54621.0
2023-11-21 10:05:00,35.75,35.75,35.69,35.73,59527.0,32.8464,32.8464,32.7912,32.828,59527.0
2023-11-21 10:10:00,35.73,35.76,35.69,35.73,80926.0,32.828,32.8555,32.7912,32.828,80926.0
2023-11-21 10:15:00,35.74,35.74,35.71,35.74,61262.0,32.8372,32.8372,32.8096,32.8372,61262.0
2023-11-21 10:20:00,35.74,35.76,35.7,35.7,83778.0,32.8372,32.8555,32.8004,32.8004,83778.0
2023-11-21 10:25:00,35.7,35.75,35.68,35.75,54505.0,32.8004,32.8464,32.782,32.8464,54505.0
2023-11-21 10:30:00,35.74,35.77,35.72,35.73,106312.0,32.8372,32.8647,32.8188,32.828,106312.0
2023-11-21 10:35:00,35.74,35.77,35.72,35.75,47244.0,32.8372,32.8647,32.8188,32.8464,47244.0
2023-11-21 10:40:00,35.75,35.79,35.73,35.78,75951.0,32.8464,32.8831,32.828,32.8739,75951.0
2023-11-21 10:45:00,35.78,35.79,35.75,35.78,71648.0,32.8739,32.8831,32.8464,32.8739,71648.0
2023-11-21 10:50:00,35.78,35.82,35.76,35.82,48127.0,32.8739,32.9107,32.8555,32.9107,48127.0
2023-11-21 10:55:00,35.82,35.85,35.8,35.84,34901.0,32.9107,32.9382,32.8923,32.9291,34901.0
2023-11-21 11:00:00,35.84,35.88,35.82,35.84,75299.0,32.9291,32.9658,32.9107,32.9291,75299.0
2023-11-21 11:05:00,35.84,35.85,35.81,35.82,62631.0,32.9291,32.9382,32.9015,32.9107,62631.0
2023-11-21 11:10:00,35.81,35.83,35.78,35.82,51085.0,32.9015,32.9199,32.8739,32.9107,51085.0
2023-11-21 11:15:00,35.82,35.83,35.74,35.75,52221.0,32.9107,32.9199,32.8372,32.8464,52221.0
2023-11-21 11:20:00,35.76,35.77,35.73,35.76,46879.0,32.8555,32.8647,32.828,32.8555,46879.0
2023-11-21 11:25:00,35.76,35.78,35.73,35.77,45910.0,32.8555,32.8739,32.828,32.8647,45910.0
2023-11-21 11:30:00,35.77,35.81,35.75,35.8,105364.0,32.8647,32.9015,32.8464,32.8923,105364.0
2023-11-21 11:35:00,35.79,35.8,35.76,35.79,64652.0,32.8831,32.8923,32.8555,32.8831,64652.0
2023-11-21 11:40:00,35.79,35.8,35.77,35.8,12741.0,32.8831,32.8923,32.8647,32.8923,12741.0
2023-11-21 11:45:00,35.8,35.81,35.77,35.8,20117.0,32.8923,32.9015,32.8647,32.8923,20117.0
2023-11-21 11:50:00,35.8,35.81,35.79,35.81,17160.0,32.8923,32.9015,32.8831,32.9015,17160.0
2023-11-21 11:55:00,35.81,35.82,35.78,35.8,42091.0,32.9015,32.9107,32.8739,32.8923,42091.0
2023-11-21 12:00:00,35.79,35.79,35.74,35.76,74620.0,32.8831,32.8831,32.8372,32.8555,74620.0
2023-11-21 12:05:00,35.75,35.77,35.74,35.74,37477.0,32.8464,32.8647,32.8372,32.8372,37477.0
2023-11-21 12:10:00,35.74,35.75,35.71,35.72,59015.0,32.8372,32.8464,32.8096,32.8188,59015.0
2023-11-21 12:15:00,35.71,35.72,35.69,35.71,82688.0,32.8096,32.8188,32.7912,32.8096,82688.0
2023-11-21 12:20:00,35.71,35.72,35.69,35.69,71006.0,32.8096,32.8188,32.7912,32.7912,71006.0
2023-11-21 12:25:00,35.7,35.72,35.69,35.71,53116.0,32.8004,32.8188,32.7912,32.8096,53116.0
2023-11-21 12:30:00,35.72,35.74,35.71,35.72,56342.0,32.8188,32.8372,32.8096,32.8188,56342.0
2023-11-21 12:35:00,35.72,35.73,35.7,35.7,48561.0,32.8188,32.828,32.8004,32.8004,48561.0
2023-11-21 12:40:00,35.7,35.74,35.7,35.74,47138.0,32.8004,32.8372,32.8004,32.8372,47138.0
2023-11-21 12:45:00,35.73,35.75,35.71,35.72,47674.0,32.828,32.8464,32.8096,32.8188,47674.0
2023-11-21 12:50:00,35.72,35.74,35.7,35.73,48221.0,32.8188,32.8372,32.8004,32.828,48221.0
2023-11-21 12:55:00,35.73,35.74,35.72,35.73,16767.0,32.828,32.8372,32.8188,32.828,16767.0
2023-11-21 13:00:00,35.72,35.74,35.67,35.67,67219.0,32.8188,32.8372,32.7729,32.7729,67219.0
2023-11-21 13:05:00,35.67,35.69,35.66,35.66,33430.0,32.7729,32.7912,32.7637,32.7637,33430.0
2023-11-21 13:10:00,35.67,35.68,35.66,35.66,34395.0,32.7729,32.782,32.7637,32.7637,34395.0
2023-11-21 13:15:00,35.67,35.68,35.66,35.68,13962.0,32.7729,32.782,32.7637,32.782,13962.0
2023-11-21 13:20:00,35.68,35.68,35.65,35.66,34957.0,32.782,32.782,32.7545,32.7637,34957.0
2023-11-21 13:25:00,35.66,35.67,35.64,35.65,48115.0,32.7637,32.7729,32.7453,32.7545,48115.0
2023-11-21 13:30:00,35.65,35.67,35.64,35.67,46279.0,32.7545,32.7729,32.7453,32.7729,46279.0
2023-11-21 13:35:00,35.66,35.68,35.65,35.66,21609.0,32.7637,32.782,32.7545,32.7637,21609.0
2023-11-21 13:40:00,35.65,35.67,35.65,35.65,24419.0,32.7545,32.7729,32.7545,32.7545,24419.0
2023-11-21 13:45:00,35.66,35.68,35.65,35.66,30451.0,32.7637,32.782,32.7545,32.7637,30451.0
2023-11-21 13:50:00,35.66,35.68,35.66,35.68,46727.0,32.7637,32.782,32.7637,32.782,46727.0
2023-11-21 13:55:00,35.68,35.68,35.66,35.66,27181.0,32.782,32.782,32.7637,32.7637,27181.0
2023-11-21 14:00:00,35.66,35.74,35.65,35.72,60935.0,32.7637,32.8372,32.7545,32.8188,60935.0
2023-11-21 14:05:00,35.72,35.73,35.68,35.7,42690.0,32.8188,32.828,32.782,32.8004,42690.0
2023-11-21 14:10:00,35.71,35.73,35.7,35.73,14829.0,32.8096,32.828,32.8004,32.828,14829.0
2023-11-21 14:15:00,35.73,35.73,35.7,35.7,22732.0,32.828,32.828,32.8004,32.8004,22732.0
2023-11-21 14:20:00,35.7,35.73,35.7,35.73,35222.0,32.8004,32.828,32.8004,32.828,35222.0
2023-11-21 14:25:00,35.72,35.74,35.72,35.73,15190.0,32.8188,32.8372,32.8188,32.828,15190.0
2023-11-21 14:30:00,35.73,35.75,35.73,35.74,22306.0,32.828,32.8464,32.828,32.8372,22306.0
2023-11-21 14:35:00,35.73,35.75,35.72,35.73,22404.0,32.828,32.8464,32.8188,32.828,22404.0
2023-11-21 14:40:00,35.73,35.74,35.71,35.72,19490.0,32.828,32.8372,32.8096,32.8188,19490.0
2023-11-21 14:45:00,35.72,35.73,35.71,35.72,28779.0,32.8188,32.828,32.8096,32.8188,28779.0
2023-11-21 14:50:00,35.71,35.72,35.69,35.7,27614.0,32.8096,32.8188,32.7912,32.8004,27614.0
2023-11-21 14:55:00,35.71,35.75,35.7,35.74,27002.0,32.8096,32.8464,32.8004,32.8372,27002.0
2023-11-21 15:00:00,35.73,35.75,35.73,35.73,23535.0,32.828,32.8464,32.828,32.828,23535.0
2023-11-21 15:05:00,35.73,35.75,35.73,35.73,40598.0,32.828,32.8464,32.828,32.828,40598.0
2023-11-21 15:10:00,35.73,35.75,35.72,35.73,57121.0,32.828,32.8464,32.8188,32.828,57121.0
2023-11-21 15:15:00,35.73,35.75,35.72,35.73,39881.0,32.828,32.8464,32.8188,32.828,39881.0
2023-11-21 15:20:00,35.72,35.74,35.72,35.73,39865.0,32.8188,32.8372,32.8188,32.828,39865.0
2023-11-21 15:25:00,35.73,35.76,35.72,35.75,96702.0,32.828,32.8555,32.8188,32.8464,96702.0
2023-11-21 15:30:00,35.74,35.75,35.73,35.73,22140.0,32.8372,32.8464,32.828,32.828,22140.0
2023-11-21 15:35:00,35.73,35.75,35.73,35.74,43131.0,32.828,32.8464,32.828,32.8372,43131.0
2023-11-21 15:40:00,35.74,35.75,35.73,35.75,39025.0,32.8372,32.8464,32.828,32.8464,39025.0
2023-11-21 15:45:00,35.75,35.75,35.73,35.73,78981.0,32.8464,32.8464,32.828,32.828,78981.0
2023-11-21 15:50:00,35.73,35.77,35.73,35.77,231221.0,32.828,32.8647,32.828,32.8647,231221.0
2023-11-21 15:55:00,35.77,35.77,35.74,35.76,305479.0,32.8647,32.8647,32.8372,32.8555,305479.0
2023-11-22 09:30:00,34.65,34.66,34.46,34.56,615328.0,31.8357,31.8449,31.6611,31.753,615328.0
2023-11-22 09:35:00,34.55,34.7,34.53,34.63,216916.0,31.7438,31.8816,31.7254,31.8173,216916.0
2023-11-22 09:40:00,34.63,34.67,34.59,34.61,151083.0,31.8173,31.8541,31.7806,31.799,151083.0
2023-11-22 09:45:00,34.61,34.62,34.56,34.6,263525.0,31.799,31.8081,31.753,31.7898,263525.0
2023-11-22 09:50:00,34.59,34.66,34.54,34.64,332637.0,31.7806,31.8449,31.7346,31.8265,332637.0
2023-11-22 09:55:00,34.64,34.73,34.64,34.68,243196.0,31.8265,31.9092,31.8265,31.8633,243196.0
2023-11-22 10:00:00,34.68,34.68,34.52,34.59,255475.0,31.8633,31.8633,31.7163,31.7806,255475.0
2023-11-22 10:05:00,34.59,34.65,34.56,34.57,181008.0,31.7806,31.8357,31.753,31.7622,181008.0
2023-11-22 10:10:00,34.57,34.64,34.54,34.62,119241.0,31.7622,31.8265,31.7346,31.8081,119241.0
2023-11-22 10:15:00,34.62,34.68,34.6,34.65,148276.0,31.8081,31.8633,31.7898,31.8357,148276.0
2023-11-22 10:20:00,34.64,34.67,34.61,34.65,147798.0,31.8265,31.8541,31.799,31.8357,147798.0
2023-11-22 10:25:00,34.65,34.65,34.59,34.64,84916.0,31.8357,31.8357,31.7806,31.8265,84916.0
2023-11-22 10:30:00,34.63,34.63,34.58,34.62,124537.0,31.8173,31.8173,31.7714,31.8081,124537.0
2023-11-22 10:35:00,34.62,34.63,34.57,34.6,106721.0,31.8081,31.8173,31.7622,31.7898,106721.0
2023-11-22 10:40:00,34.61,34.7,34.6,34.69,137134.0,31.799,31.8816,31.7898,31.8725,137134.0
2023-11-22 10:45:00,34.69,34.76,34.67,34.73,153457.0,31.8725,31.9368,31.8541,31.9092,153457.0
2023-11-22 10:50:00,34.73,34.77,34.72,34.74,102854.0,31.9092,31.946,31.9,31.9184,102854.0
2023-11-22 10:55:00,34.75,34.78,34.72,34.76,120254.0,31.9276,31.9551,31.9,31.9368,120254.0
2023-11-22 11:00:00,34.76,34.79,34.71,34.75,160782.0,31.9368,31.9643,31.8908,31.9276,160782.0
2023-11-22 11:05:00,34.74,34.76,34.7,34.76,156641.0,31.9184,31.9368,31.8816,31.9368,156641.0
2023-11-22 11:10:00,34.77,34.83,34.76,34.82,126695.0,31.946,32.0011,31.9368,31.9919,126695.0
2023-11-22 11:15:00,34.82,34.85,34.79,34.83,105501.0,31.9919,32.0195,31.9643,32.0011,105501.0
2023-11-22 11:20:00,34.83,34.83,34.8,34.81,166865.0,32.0011,32.0011,31.9735,31.9827,166865.0
2023-11-22 11:25:00,34.81,34.84,34.8,34.84,185763.0,31.9827,32.0103,31.9735,32.0103,185763.0
2023-11-22 11:30:00,34.84,34.89,34.84,34.85,207318.0,32.0103,32.0562,32.0103,32.0195,207318.0
2023-11-22 11:35:00,34.84,34.87,34.84,34.85,92667.0,32.0103,32.0378,32.0103,32.0195,92667.0
2023-11-22 11:40:00,34.86,34.89,34.84,34.89,37442.0,32.0286,32.0562,32.0103,32.0562,37442.0
2023-11-22 11:45:00,34.89,34.9,34.85,34.86,51367.0,32.0562,32.0654,32.0195,32.0286,51367.0
2023-11-22 11:50:00,34.86,34.87,34.84,34.84,62629.0,32.0286,32.0378,32.0103,32.0103,62629.0
2023-11-22 11:55:00,34.85,34.88,34.84,34.87,66348.0,32.0195,32.047,32.0103,32.0378,66348.0
2023-11-22 12:00:00,34.87,34.92,34.87,34.91,56477.0,32.0378,32.0838,32.0378,32.0746,56477.0
2023-11-22 12:05:00,34.92,34.92,34.88,34.89,40914.0,32.0838,32.0838,32.047,32.0562,40914.0
2023-11-22 12:10:00,34.89,34.93,34.88,34.9,75662.0,32.0562,32.093,32.047,32.0654,75662.0
2023-11-22 12:15:00,34.9,34.99,34.89,34.98,191281.0,32.0654,32.1481,32.0562,32.1389,191281.0
2023-11-22 12:20:00,34.98,35.03,34.98,35.02,168749.0,32.1389,32.1848,32.1389,32.1757,168749.0
2023-11-22 12:25:00,35.02,35.03,35.0,35.0,44161.0,32.1757,32.1848,32.1573,32.1573,44161.0
2023-11-22 12:30:00,35.0,35.01,34.96,34.97,253631.0,32.1573,32.1665,32.1205,32.1297,253631.0
2023-11-22 12:35:00,34.98,35.0,34.97,34.98,39839.0,32.1389,32.1573,32.1297,32.1389,39839.0
2023-11-22 12:40:00,34.97,34.97,34.91,34.91,34225.0,32.1297,32.1297,32.0746,32.0746,34225.0
2023-11-22 12:45:00,34.91,34.93,34.89,34.89,53674.0,32.0746,32.093,32.0562,32.0562,53674.0
2023-11-22 12:50:00,34.89,34.92,34.88,34.91,48202.0,32.0562,32.0838,32.047,32.0746,48202.0
2023-11-22 12:55:00,34.91,34.94,34.9,34.93,38121.0,32.0746,32.1021,32.0654,32.093,38121.0
2023-11-22 13:00:00,34.93,34.97,34.92,34.96,45631.0,32.093,32.1297,32.0838,32.1205,45631.0
2023-11-22 13:05:00,34.96,34.99,34.95,34.99,42912.0,32.1205,32.1481,32.1113,32.1481,42912.0
2023-11-22 13:10:00,34.98,35.03,34.97,35.02,128917.0,32.1389,32.1848,32.1297,32.1757,128917.0
2023-11-22 13:15:00,35.02,35.03,34.99,35.01,66915.0,32.1757,32.1848,32.1481,32.1665,66915.0
2023-11-22 13:20:00,35.01,35.06,35.01,35.05,137474.0,32.1665,32.2124,32.1665,32.2032,137474.0
2023-11-22 13:25:00,35.05,35.06,35.02,35.04,53665.0,32.2032,32.2124,32.1757,32.194,53665.0
2023-11-22 13:30:00,35.04,35.04,34.99,35.02,50782.0,32.194,32.194,32.1481,32.1757,50782.0
2023-11-22 13:35:00,35.02,35.03,35.0,35.02,37181.0,32.1757,32.1848,32.1573,32.1757,37181.0
2023-11-22 13:40:00,35.03,35.06,35.02,35.04,91287.0,32.1848,32.2124,32.1757,32.194,91287.0
2023-11-22 13:45:00,35.05,35.08,35.04,35.05,64329.0,32.2032,32.2308,32.194,32.2032,64329.0
2023-11-22 13:50:00,35.05,35.1,35.05,35.08,83968.0,32.2032,32.2492,32.2032,32.2308,83968.0
2023-11-22 13:55:00,35.09,35.11,35.08,35.09,32121.0,32.24,32.2583,32.2308,32.24,32121.0
2023-11-22 14:00:00,35.09,35.12,35.08,35.09,50022.0,32.24,32.2675,32.2308,32.24,50022.0
2023-11-22 14:05:00,35.09,35.15,35.09,35.11,53536.0,32.24,32.2951,32.24,32.2583,53536.0
2023-11-22 14:10:00,35.12,35.14,35.11,35.13,38636.0,32.2675,32.2859,32.2583,32.2767,38636.0
2023-11-22 14:15:00,35.13,35.15,35.12,35.13,37022.0,32.2767,32.2951,32.2675,32.2767,37022.0
2023-11-22 14:20:00,35.12,35.16,35.11,35.16,48033.0,32.2675,32.3043,32.2583,32.3043,48033.0
2023-11-22 14:25:00,35.16,35.19,35.15,35.18,34261.0,32.3043,32.3318,32.2951,32.3227,34261.0
2023-11-22 14:30:00,35.19,35.2,35.18,35.2,125387.0,32.3318,32.341,32.3227,32.341,125387.0
2023-11-22 14:35:00,35.19,35.21,35.15,35.16,111595.0,32.3318,32.3502,32.2951,32.3043,111595.0
2023-11-22 14:40:00,35.16,35.16,35.13,35.15,46639.0,32.3043,32.3043,32.2767,32.2951,46639.0
2023-11-22 14:45:00,35.15,35.16,35.13,35.16,63704.0,32.2951,32.3043,32.2767,32.3043,63704.0
2023-11-22 14:50:00,35.16,35.19,35.15,35.18,55116.0,32.3043,32.3318,32.2951,32.3227,55116.0
2023-11-22 14:55:00,35.18,35.2,35.16,35.18,62379.0,32.3227,32.341,32.3043,32.3227,62379.0
2023-11-22 15:00:00,35.17,35.21,35.17,35.2,46992.0,32.3135,32.3502,32.3135,32.341,46992.0
2023-11-22 15:05:00,35.21,35.22,35.19,35.2,81488.0,32.3502,32.3594,32.3318,32.341,81488.0
2023-11-22 15:10:00,35.2,35.22,35.19,35.2,63082.0,32.341,32.3594,32.3318,32.341,63082.0
2023-11-22 15:15:00,35.21,35.23,35.2,35.23,75184.0,32.3502,32.3686,32.341,32.3686,75184.0
2023-11-22 15:20:00,35.23,35.24,35.2,35.21,107892.0,32.3686,32.3778,32.341,32.3502,107892.0
2023-11-22 15:25:00,35.22,35.26,35.21,35.26,37956.0,32.3594,32.3962,32.3502,32.3962,37956.0
2023-11-22 15:30:00,35.26,35.27,35.24,35.27,92093.0,32.3962,32.4053,32.3778,32.4053,92093.0
2023-11-22 15:35:00,35.27,35.29,35.26,35.29,57922.0,32.4053,32.4237,32.3962,32.4237,57922.0
2023-11-22 15:40:00,35.29,35.29,35.27,35.28,64654.0,32.4237,32.4237,32.4053,32.4145,64654.0
2023-11-22 15:45:00,35.27,35.3,35.27,35.3,110735.0,32.4053,32.4329,32.4053,32.4329,110735.0
2023-11-22 15:50:00,35.29,35.31,35.27,35.29,243768.0,32.4237,32.4421,32.4053,32.4237,243768.0
2023-11-22 15:55:00,35.29,35.29,35.25,35.26,391941.0,32.4237,32.4237,32.387,32.3962,391941.0
2023-11-24 09:30:00,35.9,36.07,35.89,35.89,385599.0,32.9842,33.1404,32.975,32.975,385599.0
2023-11-24 09:35:00,35.91,35.98,35.87,35.97,94070.0,32.9934,33.0577,32.9566,33.0485,94070.0
2023-11-24 09:40:00,35.96,35.99,35.91,35.95,73640.0,33.0393,33.0669,32.9934,33.0301,73640.0
2023-11-24 09:45:00,35.95,36.03,35.92,35.99,88305.0,33.0301,33.1036,33.0026,33.0669,88305.0
2023-11-24 09:50:00,36.0,36.04,35.99,36.01,49729.0,33.0761,33.1128,33.0669,33.0852,49729.0
2023-11-24 09:55:00,36.01,36.04,35.98,36.01,52443.0,33.0852,33.1128,33.0577,33.0852,52443.0
2023-11-24 10:00:00,36.0,36.1,35.99,36.09,63241.0,33.0761,33.1679,33.0669,33.1587,63241.0
2023-11-24 10:05:00,36.1,36.12,36.07,36.07,88495.0,33.1679,33.1863,33.1404,33.1404,88495.0
2023-11-24 10:10:00,36.07,36.08,35.98,36.0,108007.0,33.1404,33.1496,33.0577,33.0761,108007.0
2023-11-24 10:15:00,36.01,36.03,35.97,35.98,53442.0,33.0852,33.1036,33.0485,33.0577,53442.0
2023-11-24 10:20:00,35.98,36.01,35.93,36.01,82611.0,33.0577,33.0852,33.0117,33.0852,82611.0
2023-11-24 10:25:00,36.01,36.04,35.98,35.98,59417.0,33.0852,33.1128,33.0577,33.0577,59417.0
2023-11-24 10:30:00,35.98,36.04,35.98,36.01,61709.0,33.0577,33.1128,33.0577,33.0852,61709.0
2023-11-24 10:35:00,36.01,36.03,35.99,36.02,120020.0,33.0852,33.1036,33.0669,33.0944,120020.0
2023-11-24 10:40:00,36.02,36.02,35.99,36.01,86085.0,33.0944,33.0944,33.0669,33.0852,86085.0
2023-11-24 10:45:00,36.01,36.02,35.99,36.01,76247.0,33.0852,33.0944,33.0669,33.0852,76247.0
2023-11-24 10:50:00,36.01,36.04,36.0,36.04,37370.0,33.0852,33.1128,33.0761,33.1128,37370.0
2023-11-24 10:55:00,36.04,36.06,36.02,36.05,45789.0,33.1128,33.1312,33.0944,33.122,45789.0
2023-11-24 11:00:00,36.05,36.06,36.02,36.05,40068.0,33.122,33.1312,33.0944,33.122,40068.0
2023-11-24 11:05:00,36.05,36.06,36.01,36.02,53739.0,33.122,33.1312,33.0852,33.0944,53739.0
2023-11-24 11:10:00,36.02,36.05,36.01,36.02,50772.0,33.0944,33.122,33.0852,33.0944,50772.0
2023-11-24 11:15:00,36.02,36.05,36.01,36.04,93353.0,33.0944,33.122,33.0852,33.1128,93353.0
2023-11-24 11:20:00,36.04,36.04,36.01,36.01,42261.0,33.1128,33.1128,33.0852,33.0852,42261.0
2023-11-24 11:25:00,36.02,36.02,35.99,36.01,82471.0,33.0944,33.0944,33.0669,33.0852,82471.0
2023-11-24 11:30:00,36.01,36.04,35.98,36.0,85807.0,33.0852,33.1128,33.0577,33.0761,85807.0
2023-11-24 11:35:00,35.99,35.99,35.95,35.98,58592.0,33.0669,33.0669,33.0301,33.0577,58592.0
2023-11-24 11:40:00,35.99,36.0,35.98,35.98,20328.0,33.0669,33.0761,33.0577,33.0577,20328.0
2023-11-24 11:45:00,35.98,36.0,35.96,35.98,47337.0,33.0577,33.0761,33.0393,33.0577,47337.0
2023-11-24 11:50:00,35.98,35.99,35.93,35.94,62134.0,33.0577,33.0669,33.0117,33.0209,62134.0
2023-11-24 11:55:00,35.94,35.94,35.91,35.92,47609.0,33.0209,33.0209,32.9934,33.0026,47609.0
2023-11-24 12:00:00,35.91,35.98,35.91,35.94,111686.0,32.9934,33.0577,32.9934,33.0209,111686.0
2023-11-24 12:05:00,35.95,35.97,35.94,35.95,57976.0,33.0301,33.0485,33.0209,33.0301,57976.0
2023-11-24 12:10:00,35.95,35.99,35.95,35.97,54415.0,33.0301,33.0669,33.0301,33.0485,54415.0
2023-11-24 12:15:00,35.96,35.99,35.95,35.98,63653.0,33.0393,33.0669,33.0301,33.0577,63653.0
2023-11-24 12:20:00,35.99,36.0,35.96,35.96,26053.0,33.0669,33.0761,33.0393,33.0393,26053.0
2023-11-24 12:25:00,35.97,35.98,35.96,35.96,46819.0,33.0485,33.0577,33.0393,33.0393,46819.0
2023-11-24 12:30:00,35.96,35.97,35.94,35.95,53711.0,33.0393,33.0485,33.0209,33.0301,53711.0
2023-11-24 12:35:00,35.95,35.96,35.93,35.94,42916.0,33.0301,33.0393,33.0117,33.0209,42916.0
2023-11-24 12:40:00,35.94,35.94,35.87,35.87,84308.0,33.0209,33.0209,32.9566,32.9566,84308.0
2023-11-24 12:45:00,35.87,35.88,35.84,35.86,117569.0,32.9566,32.9658,32.9291,32.9474,117569.0
2023-11-24 12:50:00,35.86,35.86,35.82,35.83,176660.0,32.9474,32.9474,32.9107,32.9199,176660.0
2023-11-24 12:55:00,35.84,35.84,35.79,35.82,289078.0,32.9291,32.9291,32.8831,32.9107,289078.0
2023-11-27 09:30:00,36.07,36.1,35.93,35.97,242161.0,33.1404,33.1679,33.0117,33.0485,242161.0
2023-11-27 09:35:00,35.98,36.04,35.95,36.04,89896.0,33.0577,33.1128,33.0301,33.1128,89896.0
2023-11-27 09:40:00,36.04,36.04,35.96,35.99,165579.0,33.1128,33.1128,33.0393,33.0669,165579.0
2023-11-27 09:45:00,35.99,36.07,35.99,36.05,138525.0,33.0669,33.1404,33.0669,33.122,138525.0
2023-11-27 09:50:00,36.06,36.07,35.98,36.01,131540.0,33.1312,33.1404,33.0577,33.0852,131540.0
2023-11-27 09:55:00,36.01,36.06,35.98,35.98,61452.0,33.0852,33.1312,33.0577,33.0577,61452.0
2023-11-27 10:00:00,35.99,36.06,35.99,36.01,110142.0,33.0669,33.1312,33.0669,33.0852,110142.0
2023-11-27 10:05:00,36.01,36.03,35.98,36.0,98523.0,33.0852,33.1036,33.0577,33.0761,98523.0
2023-11-27 10:10:00,36.0,36.03,35.99,36.01,61473.0,33.0761,33.1036,33.0669,33.0852,61473.0
2023-11-27 10:15:00,36.0,36.05,36.0,36.01,47045.0,33.0761,33.122,33.0761,33.0852,47045.0
2023-11-27 10:20:00,36.02,36.06,36.01,36.01,81368.0,33.0944,33.1312,33.0852,33.0852,81368.0
2023-11-27 10:25:00,36.02,36.07,36.01,36.06,40335.0,33.0944,33.1404,33.0852,33.1312,40335.0
2023-11-27 10:30:00,36.06,36.07,36.02,36.02,76302.0,33.1312,33.1404,33.0944,33.0944,76302.0
2023-11-27 10:35:00,36.02,36.09,36.02,36.04,97138.0,33.0944,33.1587,33.0944,33.1128,97138.0
2023-11-27 10:40:00,36.05,36.06,36.03,36.03,25737.0,33.122,33.1312,33.1036,33.1036,25737.0
2023-11-27 10:45:00,36.03,36.06,36.01,36.03,66064.0,33.1036,33.1312,33.0852,33.1036,66064.0
2023-11-27 10:50:00,36.04,36.04,36.01,36.02,76961.0,33.1128,33.1128,33.0852,33.0944,76961.0
2023-11-27 10:55:00,36.02,36.04,35.98,35.99,136077.0,33.0944,33.1128,33.0577,33.0669,136077.0
2023-11-27 11:00:00,35.99,36.02,35.97,36.02,130404.0,33.0669,33.0944,33.0485,33.0944,130404.0
2023-11-27 11:05:00,36.02,36.03,35.93,35.95,243310.0,33.0944,33.1036,33.0117,33.0301,243310.0
2023-11-27 11:10:00,35.95,35.97,35.92,35.93,91339.0,33.0301,33.0485,33.0026,33.0117,91339.0
2023-11-27 11:15:00,35.94,35.96,35.92,35.94,82017.0,33.0209,33.0393,33.0026,33.0209,82017.0
2023-11-27 11:20:00,35.94,35.94,35.88,35.89,39735.0,33.0209,33.0209,32.9658,32.975,39735.0
2023-11-27 11:25:00,35.9,35.94,35.9,35.92,56099.0,32.9842,33.0209,32.9842,33.0026,56099.0
2023-11-27 11:30:00,35.91,35.94,35.85,35.87,201645.0,32.9934,33.0209,32.9382,32.9566,201645.0
2023-11-27 11:35:00,35.87,35.89,35.85,35.88,73786.0,32.9566,32.975,32.9382,32.9658,73786.0
2023-11-27 11:40:00,35.87,35.89,35.86,35.88,29271.0,32.9566,32.975,32.9474,32.9658,29271.0
2023-11-27 11:45:00,35.88,35.89,35.86,35.89,26594.0,32.9658,32.975,32.9474,32.975,26594.0
2023-11-27 11:50:00,35.88,35.91,35.88,35.89,49057.0,32.9658,32.9934,32.9658,32.975,49057.0
2023-11-27 11:55:00,35.88,35.92,35.88,35.91,26188.0,32.9658,33.0026,32.9658,32.9934,26188.0
2023-11-27 12:00:00,35.91,35.91,35.89,35.9,44414.0,32.9934,32.9934,32.975,32.9842,44414.0
2023-11-27 12:05:00,35.9,35.91,35.89,35.9,22553.0,32.9842,32.9934,32.975,32.9842,22553.0
2023-11-27 12:10:00,35.89,35.9,35.88,35.89,25618.0,32.975,32.9842,32.9658,32.975,25618.0
2023-11-27 12:15:00,35.89,35.9,35.87,35.9,24275.0,32.975,32.9842,32.9566,32.9842,24275.0
2023-11-27 12:20:00,35.9,35.9,35.88,35.89,16129.0,32.9842,32.9842,32.9658,32.975,16129.0
2023-11-27 12:25:00,35.89,35.89,35.82,35.83,68550.0,32.975,32.975,32.9107,32.9199,68550.0
2023-11-27 12:30:00,35.82,35.86,35.8,35.86,57857.0,32.9107,32.9474,32.8923,32.9474,57857.0
2023-11-27 12:35:00,35.86,35.89,35.85,35.87,49546.0,32.9474,32.975,32.9382,32.9566,49546.0
2023-11-27 12:40:00,35.88,35.88,35.86,35.86,57836.0,32.9658,32.9658,32.9474,32.9474,57836.0
2023-11-27 12:45:00,35.87,35.88,35.84,35.84,48814.0,32.9566,32.9658,32.9291,32.9291,48814.0
2023-11-27 12:50:00,35.84,35.85,35.81,35.83,99990.0,32.9291,32.9382,32.9015,32.9199,99990.0
2023-11-27 12:55:00,35.83,35.85,35.82,35.84,63773.0,32.9199,32.9382,32.9107,32.9291,63773.0
2023-11-27 13:00:00,35.83,35.85,35.8,35.85,71313.0,32.9199,32.9382,32.8923,32.9382,71313.0
2023-11-27 13:05:00,35.84,35.88,35.84,35.88,52749.0,32.9291,32.9658,32.9291,32.9658,52749.0
2023-11-27 13:10:00,35.88,35.91,35.87,35.9,156312.0,32.9658,32.9934,32.9566,32.9842,156312.0
2023-11-27 13:15:00,35.9,35.92,35.89,35.91,43790.0,32.9842,33.0026,32.975,32.9934,43790.0
2023-11-27 13:20:00,35.91,35.91,35.86,35.87,240117.0,32.9934,32.9934,32.9474,32.9566,240117.0
2023-11-27 13:25:00,35.87,35.88,35.83,35.84,147259.0,32.9566,32.9658,32.9199,32.9291,147259.0
2023-11-27 13:30:00,35.84,35.87,35.83,35.86,59601.0,32.9291,32.9566,32.9199,32.9474,59601.0
2023-11-27 13:35:00,35.86,35.88,35.85,35.87,82051.0,32.9474,32.9658,32.9382,32.9566,82051.0
2023-11-27 13:40:00,35.87,35.87,35.83,35.86,62521.0,32.9566,32.9566,32.9199,32.9474,62521.0
2023-11-27 13:45:00,35.86,35.86,35.85,35.86,39270.0,32.9474,32.9474,32.9382,32.9474,39270.0
2023-11-27 13:50:00,35.86,35.88,35.85,35.88,55518.0,32.9474,32.9658,32.9382,32.9658,55518.0
2023-11-27 13:55:00,35.88,35.88,35.87,35.88,30379.0,32.9658,32.9658,32.9566,32.9658,30379.0
2023-11-27 14:00:00,35.88,35.88,35.83,35.86,389600.0,32.9658,32.9658,32.9199,32.9474,389600.0
2023-11-27 14:05:00,35.86,35.87,35.85,35.86,80949.0,32.9474,32.9566,32.9382,32.9474,80949.0
2023-11-27 14:10:00,35.87,35.91,35.86,35.9,62625.0,32.9566,32.9934,32.9474,32.9842,62625.0
2023-11-27 14:15:00,35.91,35.93,35.89,35.9,40710.0,32.9934,33.0117,32.975,32.9842,40710.0
2023-11-27 14:20:00,35.9,35.9,35.87,35.89,238213.0,32.9842,32.9842,32.9566,32.975,238213.0
2023-11-27 14:25:00,35.89,35.9,35.87,35.87,82881.0,32.975,32.9842,32.9566,32.9566,82881.0
2023-11-27 14:30:00,35.88,35.9,35.87,35.88,54799.0,32.9658,32.9842,32.9566,32.9658,54799.0
2023-11-27 14:35:00,35.89,35.92,35.88,35.91,61382.0,32.975,33.0026,32.9658,32.9934,61382.0
2023-11-27 14:40:00,35.91,35.91,35.88,35.9,59243.0,32.9934,32.9934,32.9658,32.9842,59243.0
2023-11-27 14:45:00,35.91,35.91,35.87,35.88,40852.0,32.9934,32.9934,32.9566,32.9658,40852.0
2023-11-27 14:50:00,35.88,35.88,35.86,35.87,37553.0,32.9658,32.9658,32.9474,32.9566,37553.0
2023-11-27 14:55:00,35.87,35.88,35.86,35.88,36554.0,32.9566,32.9658,32.9474,32.9658,36554.0
2023-11-27 15:00:00,35.88,35.91,35.88,35.91,55726.0,32.9658,32.9934,32.9658,32.9934,55726.0
2023-11-27 15:05:00,35.91,35.91,35.88,35.88,55476.0,32.9934,32.9934,32.9658,32.9658,55476.0
2023-11-27 15:10:00,35.89,35.9,35.86,35.9,109651.0,32.975,32.9842,32.9474,32.9842,109651.0
2023-11-27 15:15:00,35.9,35.91,35.88,35.91,55038.0,32.9842,32.9934,32.9658,32.9934,55038.0
2023-11-27 15:20:00,35.91,35.92,35.89,35.9,70988.0,32.9934,33.0026,32.975,32.9842,70988.0
2023-11-27 15:25:00,35.9,35.9,35.88,35.9,50398.0,32.9842,32.9842,32.9658,32.9842,50398.0
2023-11-27 15:30:00,35.89,35.91,35.89,35.91,61534.0,32.975,32.9934,32.975,32.9934,61534.0
2023-11-27 15:35:00,35.91,35.93,35.89,35.93,125832.0,32.9934,33.0117,32.975,33.0117,125832.0
2023-11-27 15:40:00,35.93,35.94,35.92,35.93,85385.0,33.0117,33.0209,33.0026,33.0117,85385.0
2023-11-27 15:45:00,35.93,35.95,35.91,35.91,159239.0,33.0117,33.0301,32.9934,32.9934,159239.0
2023-11-27 15:50:00,35.92,35.97,35.91,35.97,265469.0,33.0026,33.0485,32.9934,33.0485,265469.0
2023-11-27 15:55:00,35.96,35.97,35.94,35.95,367262.0,33.0393,33.0485,33.0209,33.0301,367262.0
2023-11-28 09:30:00,35.98,36.07,35.87,35.9,161437.0,33.0577,33.1404,32.9566,32.9842,161437.0
2023-11-28 09:35:00,35.89,35.93,35.86,35.91,55700.0,32.975,33.0117,32.9474,32.9934,55700.0
2023-11-28 09:40:00,35.91,36.01,35.91,36.01,58382.0,32.9934,33.0852,32.9934,33.0852,58382.0
2023-11-28 09:45:00,36.01,36.06,36.01,36.03,92532.0,33.0852,33.1312,33.0852,33.1036,92532.0
2023-11-28 09:50:00,36.03,36.08,36.03,36.04,53822.0,33.1036,33.1496,33.1036,33.1128,53822.0
2023-11-28 09:55:00,36.05,36.06,35.99,36.0,28638.0,33.122,33.1312,33.0669,33.0761,28638.0
2023-11-28 10:00:00,36.0,36.07,35.98,36.06,79713.0,33.0761,33.1404,33.0577,33.1312,79713.0
2023-11-28 10:05:00,36.07,36.07,36.01,36.02,58826.0,33.1404,33.1404,33.0852,33.0944,58826.0
2023-11-28 10:10:00,36.01,36.04,35.98,35.98,123464.0,33.0852,33.1128,33.0577,33.0577,123464.0
2023-11-28 10:15:00,35.98,36.05,35.98,36.01,122609.0,33.0577,33.122,33.0577,33.0852,122609.0
2023-11-28 10:20:00,36.02,36.03,35.99,36.01,61031.0,33.0944,33.1036,33.0669,33.0852,61031.0
2023-11-28 10:25:00,36.02,36.06,36.0,36.06,69191.0,33.0944,33.1312,33.0761,33.1312,69191.0
2023-11-28 10:30:00,36.05,36.1,36.03,36.07,69772.0,33.122,33.1679,33.1036,33.1404,69772.0
2023-11-28 10:35:00,36.06,36.07,36.01,36.07,64301.0,33.1312,33.1404,33.0852,33.1404,64301.0
2023-11-28 10:40:00,36.07,36.14,36.06,36.13,91537.0,33.1404,33.2047,33.1312,33.1955,91537.0
2023-11-28 10:45:00,36.13,36.16,36.1,36.14,74246.0,33.1955,33.2231,33.1679,33.2047,74246.0
2023-11-28 10:50:00,36.14,36.17,36.12,36.16,87157.0,33.2047,33.2322,33.1863,33.2231,87157.0
2023-11-28 10:55:00,36.15,36.21,36.13,36.18,75501.0,33.2139,33.269,33.1955,33.2414,75501.0
2023-11-28 11:00:00,36.19,36.19,36.15,36.15,57333.0,33.2506,33.2506,33.2139,33.2139,57333.0
2023-11-28 11:05:00,36.15,36.16,36.13,36.14,62242.0,33.2139,33.2231,33.1955,33.2047,62242.0
2023-11-28 11:10:00,36.14,36.2,36.13,36.18,60476.0,33.2047,33.2598,33.1955,33.2414,60476.0
2023-11-28 11:15:00,36.17,36.2,36.16,36.18,38253.0,33.2322,33.2598,33.2231,33.2414,38253.0
2023-11-28 11:20:00,36.17,36.2,36.16,36.19,55761.0,33.2322,33.2598,33.2231,33.2506,55761.0
2023-11-28 11:25:00,36.18,36.19,36.15,36.16,74337.0,33.2414,33.2506,33.2139,33.2231,74337.0
2023-11-28 11:30:00,36.15,36.22,36.11,36.13,234902.0,33.2139,33.2782,33.1771,33.1955,234902.0
2023-11-28 11:35:00,36.14,36.18,36.11,36.16,47027.0,33.2047,33.2414,33.1771,33.2231,47027.0
2023-11-28 11:40:00,36.17,36.21,36.17,36.2,18911.0,33.2322,33.269,33.2322,33.2598,18911.0
2023-11-28 11:45:00,36.2,36.23,36.19,36.2,25813.0,33.2598,33.2874,33.2506,33.2598,25813.0
2023-11-28 11:50:00,36.21,36.24,36.2,36.23,28760.0,33.269,33.2966,33.2598,33.2874,28760.0
2023-11-28 11:55:00,36.23,36.24,36.2,36.21,32352.0,33.2874,33.2966,33.2598,33.269,32352.0
2023-11-28 12:00:00,36.21,36.22,36.2,36.2,51832.0,33.269,33.2782,33.2598,33.2598,51832.0
2023-11-28 12:05:00,36.2,36.21,36.17,36.18,41041.0,33.2598,33.269,33.2322,33.2414,41041.0
2023-11-28 12:10:00,36.18,36.22,36.18,36.22,43156.0,33.2414,33.2782,33.2414,33.2782,43156.0
2023-11-28 12:15:00,36.22,36.22,36.15,36.16,57204.0,33.2782,33.2782,33.2139,33.2231,57204.0
2023-11-28 12:20:00,36.16,36.17,36.14,36.15,62189.0,33.2231,33.2322,33.2047,33.2139,62189.0
2023-11-28 12:25:00,36.16,36.16,36.15,36.15,17029.0,33.2231,33.2231,33.2139,33.2139,17029.0
2023-11-28 12:30:00,36.16,36.17,36.13,36.14,41651.0,33.2231,33.2322,33.1955,33.2047,41651.0
2023-11-28 12:35:00,36.14,36.14,36.13,36.13,6554.0,33.2047,33.2047,33.1955,33.1955,6554.0
2023-11-28 12:40:00,36.14,36.14,36.11,36.12,26762.0,33.2047,33.2047,33.1771,33.1863,26762.0
2023-11-28 12:45:00,36.12,36.12,36.1,36.11,22434.0,33.1863,33.1863,33.1679,33.1771,22434.0
2023-11-28 12:50:00,36.11,36.11,36.07,36.08,48240.0,33.1771,33.1771,33.1404,33.1496,48240.0
2023-11-28 12:55:00,36.09,36.09,36.05,36.07,39870.0,33.1587,33.1587,33.122,33.1404,39870.0
2023-11-28 13:00:00,36.06,36.07,35.99,36.01,57637.0,33.1312,33.1404,33.0669,33.0852,57637.0
2023-11-28 13:05:00,36.02,36.04,35.99,36.0,20350.0,33.0944,33.1128,33.0669,33.0761,20350.0
2023-11-28 13:10:00,36.0,36.0,35.97,35.98,45933.0,33.0761,33.0761,33.0485,33.0577,45933.0
2023-11-28 13:15:00,35.98,35.98,35.96,35.98,43239.0,33.0577,33.0577,33.0393,33.0577,43239.0
2023-11-28 13:20:00,35.98,36.0,35.97,35.99,61293.0,33.0577,33.0761,33.0485,33.0669,61293.0
2023-11-28 13:25:00,35.99,36.02,35.99,36.0,77091.0,33.0669,33.0944,33.0669,33.0761,77091.0
2023-11-28 13:30:00,35.99,36.0,35.98,35.98,20562.0,33.0669,33.0761,33.0577,33.0577,20562.0
2023-11-28 13:35:00,35.98,35.99,35.96,35.96,36550.0,33.0577,33.0669,33.0393,33.0393,36550.0
2023-11-28 13:40:00,35.97,35.98,35.95,35.96,32490.0,33.0485,33.0577,33.0301,33.0393,32490.0
2023-11-28 13:45:00,35.96,35.98,35.95,35.98,15498.0,33.0393,33.0577,33.0301,33.0577,15498.0
2023-11-28 13:50:00,35.98,35.99,35.97,35.99,34355.0,33.0577,33.0669,33.0485,33.0669,34355.0
2023-11-28 13:55:00,35.99,35.99,35.96,35.97,40800.0,33.0669,33.0669,33.0393,33.0485,40800.0
2023-11-28 14:00:00,35.97,35.98,35.96,35.98,16742.0,33.0485,33.0577,33.0393,33.0577,16742.0
2023-11-28 14:05:00,35.98,36.0,35.97,36.0,15105.0,33.0577,33.0761,33.0485,33.0761,15105.0
2023-11-28 14:10:00,36.0,36.03,35.99,36.02,35591.0,33.0761,33.1036,33.0669,33.0944,35591.0
2023-11-28 14:15:00,36.01,36.03,35.98,35.98,27632.0,33.0852,33.1036,33.0577,33.0577,27632.0
2023-11-28 14:20:00,35.99,36.0,35.95,35.96,44196.0,33.0669,33.0761,33.0301,33.0393,44196.0
2023-11-28 14:25:00,35.95,35.97,35.94,35.97,45402.0,33.0301,33.0485,33.0209,33.0485,45402.0
2023-11-28 14:30:00,35.97,35.98,35.95,35.97,33793.0,33.0485,33.0577,33.0301,33.0485,33793.0
2023-11-28 14:35:00,35.97,36.0,35.96,35.98,44359.0,33.0485,33.0761,33.0393,33.0577,44359.0
2023-11-28 14:40:00,35.98,35.99,35.97,35.98,26470.0,33.0577,33.0669,33.0485,33.0577,26470.0
2023-11-28 14:45:00,35.98,35.98,35.95,35.97,28882.0,33.0577,33.0577,33.0301,33.0485,28882.0
2023-11-28 14:50:00,35.97,35.98,35.96,35.98,17911.0,33.0485,33.0577,33.0393,33.0577,17911.0
2023-11-28 14:55:00,35.98,35.98,35.96,35.96,45161.0,33.0577,33.0577,33.0393,33.0393,45161.0
2023-11-28 15:00:00,35.97,35.98,35.95,35.97,43532.0,33.0485,33.0577,33.0301,33.0485,43532.0
2023-11-28 15:05:00,35.97,35.98,35.94,35.94,78911.0,33.0485,33.0577,33.0209,33.0209,78911.0
2023-11-28 15:10:00,35.95,35.96,35.93,35.94,53292.0,33.0301,33.0393,33.0117,33.0209,53292.0
2023-11-28 15:15:00,35.94,35.96,35.93,35.95,30371.0,33.0209,33.0393,33.0117,33.0301,30371.0
2023-11-28 15:20:00,35.95,35.95,35.92,35.93,98258.0,33.0301,33.0301,33.0026,33.0117,98258.0
2023-11-28 15:25:00,35.93,35.95,35.92,35.95,50574.0,33.0117,33.0301,33.0026,33.0301,50574.0
2023-11-28 15:30:00,35.94,35.95,35.92,35.93,39774.0,33.0209,33.0301,33.0026,33.0117,39774.0
2023-11-28 15:35:00,35.92,35.92,35.91,35.91,33395.0,33.0026,33.0026,32.9934,32.9934,33395.0
2023-11-28 15:40:00,35.92,35.92,35.89,35.9,121410.0,33.0026,33.0026,32.975,32.9842,121410.0
2023-11-28 15:45:00,35.91,35.92,35.88,35.91,147037.0,32.9934,33.0026,32.9658,32.9934,147037.0
2023-11-28 15:50:00,35.92,35.93,35.9,35.91,206527.0,33.0026,33.0117,32.9842,32.9934,206527.0
2023-11-28 15:55:00,35.91,35.94,35.91,35.93,309029.0,32.9934,33.0209,32.9934,33.0117,309029.0
2023-11-29 09:30:00,36.04,36.16,35.99,36.07,345229.0,33.1128,33.2231,33.0669,33.1404,345229.0
2023-11-29 09:35:00,36.09,36.16,36.06,36.16,186000.0,33.1587,33.2231,33.1312,33.2231,186000.0
2023-11-29 09:40:00,36.16,36.18,36.05,36.07,92501.0,33.2231,33.2414,33.122,33.1404,92501.0
2023-11-29 09:45:00,36.07,36.09,35.95,35.95,138937.0,33.1404,33.1587,33.0301,33.0301,138937.0
2023-11-29 09:50:00,35.95,36.0,35.94,36.0,104083.0,33.0301,33.0761,33.0209,33.0761,104083.0
2023-11-29 09:55:00,36.01,36.03,35.97,35.98,46039.0,33.0852,33.1036,33.0485,33.0577,46039.0
2023-11-29 10:00:00,35.98,36.03,35.93,36.03,102750.0,33.0577,33.1036,33.0117,33.1036,102750.0
2023-11-29 10:05:00,36.03,36.04,35.95,35.97,102379.0,33.1036,33.1128,33.0301,33.0485,102379.0
2023-11-29 10:10:00,35.97,35.97,35.91,35.93,262069.0,33.0485,33.0485,32.9934,33.0117,262069.0
2023-11-29 10:15:00,35.92,35.97,35.89,35.89,41875.0,33.0026,33.0485,32.975,32.975,41875.0
2023-11-29 10:20:00,35.89,35.9,35.84,35.85,35211.0,32.975,32.9842,32.9291,32.9382,35211.0
2023-11-29 10:25:00,35.84,35.88,35.82,35.87,97536.0,32.9291,32.9658,32.9107,32.9566,97536.0
2023-11-29 10:30:00,35.88,35.89,35.82,35.84,73267.0,32.9658,32.975,32.9107,32.9291,73267.0
2023-11-29 10:35:00,35.84,35.88,35.84,35.88,101791.0,32.9291,32.9658,32.9291,32.9658,101791.0
2023-11-29 10:40:00,35.88,35.94,35.87,35.93,59133.0,32.9658,33.0209,32.9566,33.0117,59133.0
2023-11-29 10:45:00,35.94,35.95,35.91,35.91,37899.0,33.0209,33.0301,32.9934,32.9934,37899.0
2023-11-29 10:50:00,35.91,35.99,35.91,35.98,42854.0,32.9934,33.0669,32.9934,33.0577,42854.0
2023-11-29 10:55:00,35.98,36.0,35.96,35.98,90201.0,33.0577,33.0761,33.0393,33.0577,90201.0
2023-11-29 11:00:00,35.98,36.02,35.95,36.0,55922.0,33.0577,33.0944,33.0301,33.0761,55922.0
2023-11-29 11:05:00,35.99,36.0,35.96,35.98,42563.0,33.0669,33.0761,33.0393,33.0577,42563.0
2023-11-29 11:10:00,35.98,35.99,35.93,35.95,109125.0,33.0577,33.0669,33.0117,33.0301,109125.0
2023-11-29 11:15:00,35.95,35.97,35.91,35.92,62535.0,33.0301,33.0485,32.9934,33.0026,62535.0
2023-11-29 11:20:00,35.93,35.93,35.88,35.9,59940.0,33.0117,33.0117,32.9658,32.9842,59940.0
2023-11-29 11:25:00,35.9,35.9,35.85,35.89,173242.0,32.9842,32.9842,32.9382,32.975,173242.0
2023-11-29 11:30:00,35.89,35.9,35.86,35.88,171209.0,32.975,32.9842,32.9474,32.9658,171209.0
2023-11-29 11:35:00,35.87,35.96,35.87,35.95,183657.0,32.9566,33.0393,32.9566,33.0301,183657.0
2023-11-29 11:40:00,35.95,35.99,35.93,35.99,144769.0,33.0301,33.0669,33.0117,33.0669,144769.0
2023-11-29 11:45:00,35.98,35.99,35.95,35.97,120635.0,33.0577,33.0669,33.0301,33.0485,120635.0
2023-11-29 11:50:00,35.96,35.99,35.94,35.98,71316.0,33.0393,33.0669,33.0209,33.0577,71316.0
2023-11-29 11:55:00,35.98,36.0,35.96,35.98,57588.0,33.0577,33.0761,33.0393,33.0577,57588.0
2023-11-29 12:00:00,35.98,35.99,35.96,35.98,31517.0,33.0577,33.0669,33.0393,33.0577,31517.0
2023-11-29 12:05:00,35.99,36.02,35.99,36.02,133526.0,33.0669,33.0944,33.0669,33.0944,133526.0
2023-11-29 12:10:00,36.02,36.02,35.99,36.0,45933.0,33.0944,33.0944,33.0669,33.0761,45933.0
2023-11-29 12:15:00,36.0,36.0,35.97,35.98,35866.0,33.0761,33.0761,33.0485,33.0577,35866.0
2023-11-29 12:20:00,35.98,36.0,35.97,36.0,40343.0,33.0577,33.0761,33.0485,33.0761,40343.0
2023-11-29 12:25:00,36.0,36.01,35.97,35.98,79683.0,33.0761,33.0852,33.0485,33.0577,79683.0
2023-11-29 12:30:00,35.98,35.99,35.97,35.98,32904.0,33.0577,33.0669,33.0485,33.0577,32904.0
2023-11-29 12:35:00,35.98,35.99,35.97,35.99,42590.0,33.0577,33.0669,33.0485,33.0669,42590.0
2023-11-29 12:40:00,35.98,36.02,35.97,36.01,168488.0,33.0577,33.0944,33.0485,33.0852,168488.0
2023-11-29 12:45:00,36.01,36.08,35.99,36.05,249632.0,33.0852,33.1496,33.0669,33.122,249632.0
2023-11-29 12:50:00,36.04,36.07,36.03,36.07,84391.0,33.1128,33.1404,33.1036,33.1404,84391.0
2023-11-29 12:55:00,36.07,36.11,36.07,36.09,80635.0,33.1404,33.1771,33.1404,33.1587,80635.0
2023-11-29 13:00:00,36.09,36.09,36.03,36.04,70106.0,33.1587,33.1587,33.1036,33.1128,70106.0
2023-11-29 13:05:00,36.05,36.07,36.04,36.07,40057.0,33.122,33.1404,33.1128,33.1404,40057.0
2023-11-29 13:10:00,36.07,36.14,36.06,36.13,53017.0,33.1404,33.2047,33.1312,33.1955,53017.0
2023-11-29 13:15:00,36.13,36.14,36.11,36.12,82756.0,33.1955,33.2047,33.1771,33.1863,82756.0
2023-11-29 13:20:00,36.11,36.12,36.09,36.12,36920.0,33.1771,33.1863,33.1587,33.1863,36920.0
2023-11-29 13:25:00,36.12,36.15,36.11,36.14,42367.0,33.1863,33.2139,33.1771,33.2047,42367.0
2023-11-29 13:30:00,36.14,36.15,36.13,36.14,44819.0,33.2047,33.2139,33.1955,33.2047,44819.0
2023-11-29 13:35:00,36.13,36.15,36.13,36.14,29947.0,33.1955,33.2139,33.1955,33.2047,29947.0
2023-11-29 13:40:00,36.14,36.15,36.13,36.15,27462.0,33.2047,33.2139,33.1955,33.2139,27462.0
2023-11-29 13:45:00,36.15,36.17,36.14,36.17,45654.0,33.2139,33.2322,33.2047,33.2322,45654.0
2023-11-29 13:50:00,36.17,36.2,36.16,36.19,60262.0,33.2322,33.2598,33.2231,33.2506,60262.0
2023-11-29 13:55:00,36.19,36.19,36.18,36.19,21973.0,33.2506,33.2506,33.2414,33.2506,21973.0
2023-11-29 14:00:00,36.19,36.22,36.18,36.19,92223.0,33.2506,33.2782,33.2414,33.2506,92223.0
2023-11-29 14:05:00,36.18,36.23,36.18,36.22,69485.0,33.2414,33.2874,33.2414,33.2782,69485.0
2023-11-29 14:10:00,36.22,36.22,36.2,36.2,65624.0,33.2782,33.2782,33.2598,33.2598,65624.0
2023-11-29 14:15:00,36.2,36.23,36.2,36.2,57991.0,33.2598,33.2874,33.2598,33.2598,57991.0
2023-11-29 14:20:00,36.21,36.21,36.17,36.18,51934.0,33.269,33.269,33.2322,33.2414,51934.0
2023-11-29 14:25:00,36.18,36.2,36.17,36.18,96827.0,33.2414,33.2598,33.2322,33.2414,96827.0
2023-11-29 14:30:00,36.18,36.18,36.14,36.16,48163.0,33.2414,33.2414,33.2047,33.2231,48163.0
2023-11-29 14:35:00,36.16,36.16,36.11,36.12,44762.0,33.2231,33.2231,33.1771,33.1863,44762.0
2023-11-29 14:40:00,36.11,36.12,36.09,36.11,44623.0,33.1771,33.1863,33.1587,33.1771,44623.0
2023-11-29 14:45:00,36.11,36.11,36.07,36.07,77035.0,33.1771,33.1771,33.1404,33.1404,77035.0
2023-11-29 14:50:00,36.07,36.08,36.05,36.07,89132.0,33.1404,33.1496,33.122,33.1404,89132.0
2023-11-29 14:55:00,36.06,36.09,36.06,36.09,72408.0,33.1312,33.1587,33.1312,33.1587,72408.0
2023-11-29 15:00:00,36.09,36.1,36.08,36.09,65989.0,33.1587,33.1679,33.1496,33.1587,65989.0
2023-11-29 15:05:00,36.09,36.09,36.06,36.09,137253.0,33.1587,33.1587,33.1312,33.1587,137253.0
2023-11-29 15:10:00,36.09,36.09,36.04,36.05,142560.0,33.1587,33.1587,33.1128,33.122,142560.0
2023-11-29 15:15:00,36.05,36.06,35.97,36.04,221159.0,33.122,33.1312,33.0485,33.1128,221159.0
2023-11-29 15:20:00,36.04,36.04,35.97,35.98,137838.0,33.1128,33.1128,33.0485,33.0577,137838.0
2023-11-29 15:25:00,35.98,36.02,35.97,36.01,125218.0,33.0577,33.0944,33.0485,33.0852,125218.0
2023-11-29 15:30:00,36.01,36.03,36.0,36.01,117202.0,33.0852,33.1036,33.0761,33.0852,117202.0
2023-11-29 15:35:00,36.02,36.02,35.99,36.02,127432.0,33.0944,33.0944,33.0669,33.0944,127432.0
2023-11-29 15:40:00,36.02,36.05,36.01,36.05,185665.0,33.0944,33.122,33.0852,33.122,185665.0
2023-11-29 15:45:00,36.04,36.05,36.01,36.01,192360.0,33.1128,33.122,33.0852,33.0852,192360.0
2023-11-29 15:50:00,36.02,36.09,36.01,36.09,354768.0,33.0944,33.1587,33.0852,33.1587,354768.0
2023-11-29 15:55:00,36.09,36.12,36.07,36.09,717071.0,33.1587,33.1863,33.1404,33.1587,717071.0
2023-11-30 09:30:00,36.6,36.64,36.51,36.52,276668.0,33.6273,33.6641,33.5446,33.5538,276668.0
2023-11-30 09:35:00,36.53,36.76,36.51,36.75,166359.0,33.563,33.7743,33.5446,33.7651,166359.0
2023-11-30 09:40:00,36.75,36.81,36.71,36.72,93516.0,33.7651,33.8203,33.7284,33.7376,93516.0
2023-11-30 09:45:00,36.72,36.72,36.63,36.64,127929.0,33.7376,33.7376,33.6549,33.6641,127929.0
2023-11-30 09:50:00,36.64,36.7,36.63,36.69,128515.0,33.6641,33.7192,33.6549,33.71,128515.0
2023-11-30 09:55:00,36.68,36.7,36.61,36.64,162323.0,33.7008,33.7192,33.6365,33.6641,162323.0
2023-11-30 10:00:00,36.65,36.72,36.58,36.7,103155.0,33.6733,33.7376,33.6089,33.7192,103155.0
2023-11-30 10:05:00,36.69,36.72,36.62,36.64,63208.0,33.71,33.7376,33.6457,33.6641,63208.0
2023-11-30 10:10:00,36.64,36.71,36.62,36.7,83717.0,33.6641,33.7284,33.6457,33.7192,83717.0
2023-11-30 10:15:00,36.69,36.74,36.67,36.67,105739.0,33.71,33.756,33.6916,33.6916,105739.0
2023-11-30 10:20:00,36.67,36.7,36.64,36.67,59719.0,33.6916,33.7192,33.6641,33.6916,59719.0
2023-11-30 10:25:00,36.68,36.69,36.62,36.64,43654.0,33.7008,33.71,33.6457,33.6641,43654.0
2023-11-30 10:30:00,36.64,36.68,36.59,36.63,154144.0,33.6641,33.7008,33.6181,33.6549,154144.0
2023-11-30 10:35:00,36.62,36.63,36.56,36.58,54394.0,33.6457,33.6549,33.5906,33.6089,54394.0
2023-11-30 10:40:00,36.58,36.62,36.52,36.53,157284.0,33.6089,33.6457,33.5538,33.563,157284.0
2023-11-30 10:45:00,36.52,36.53,36.45,36.49,146865.0,33.5538,33.563,33.4895,33.5263,146865.0
2023-11-30 10:50:00,36.48,36.49,36.38,36.4,97602.0,33.5171,33.5263,33.4252,33.4436,97602.0
2023-11-30 10:55:00,36.4,36.41,36.33,36.35,110192.0,33.4436,33.4528,33.3793,33.3976,110192.0
2023-11-30 11:00:00,36.34,36.35,36.28,36.3,202735.0,33.3884,33.3976,33.3333,33.3517,202735.0
2023-11-30 11:05:00,36.3,36.37,36.28,36.34,165595.0,33.3517,33.416,33.3333,33.3884,165595.0
2023-11-30 11:10:00,36.35,36.35,36.24,36.28,194639.0,33.3976,33.3976,33.2966,33.3333,194639.0
2023-11-30 11:15:00,36.28,36.31,36.2,36.2,99348.0,33.3333,33.3609,33.2598,33.2598,99348.0
2023-11-30 11:20:00,36.2,36.2,36.13,36.18,107038.0,33.2598,33.2598,33.1955,33.2414,107038.0
2023-11-30 11:25:00,36.18,36.19,36.06,36.06,155918.0,33.2414,33.2506,33.1312,33.1312,155918.0
2023-11-30 11:30:00,36.07,36.24,36.05,36.24,820629.0,33.1404,33.2966,33.122,33.2966,820629.0
2023-11-30 11:35:00,36.23,36.27,36.18,36.19,347446.0,33.2874,33.3241,33.2414,33.2506,347446.0
2023-11-30 11:40:00,36.18,36.2,36.14,36.16,164944.0,33.2414,33.2598,33.2047,33.2231,164944.0
2023-11-30 11:45:00,36.17,36.21,36.14,36.19,92058.0,33.2322,33.269,33.2047,33.2506,92058.0
2023-11-30 11:50:00,36.19,36.19,36.11,36.14,104375.0,33.2506,33.2506,33.1771,33.2047,104375.0
2023-11-30 11:55:00,36.14,36.16,36.1,36.15,131486.0,33.2047,33.2231,33.1679,33.2139,131486.0
2023-11-30 12:00:00,36.16,36.2,36.15,36.19,88562.0,33.2231,33.2598,33.2139,33.2506,88562.0
2023-11-30 12:05:00,36.18,36.21,36.17,36.2,114217.0,33.2414,33.269,33.2322,33.2598,114217.0
2023-11-30 12:10:00,36.2,36.26,36.2,36.26,102826.0,33.2598,33.3149,33.2598,33.3149,102826.0
2023-11-30 12:15:00,36.25,36.26,36.22,36.23,172636.0,33.3057,33.3149,33.2782,33.2874,172636.0
2023-11-30 12:20:00,36.23,36.25,36.22,36.23,39020.0,33.2874,33.3057,33.2782,33.2874,39020.0
2023-11-30 12:25:00,36.23,36.28,36.23,36.26,49510.0,33.2874,33.3333,33.2874,33.3149,49510.0
2023-11-30 12:30:00,36.25,36.27,36.24,36.26,48938.0,33.3057,33.3241,33.2966,33.3149,48938.0
2023-11-30 12:35:00,36.26,36.32,36.25,36.31,63225.0,33.3149,33.3701,33.3057,33.3609,63225.0
2023-11-30 12:40:00,36.31,36.37,36.3,36.34,81719.0,33.3609,33.416,33.3517,33.3884,81719.0
2023-11-30 12:45:00,36.34,36.36,36.32,36.35,74298.0,33.3884,33.4068,33.3701,33.3976,74298.0
2023-11-30 12:50:00,36.35,36.38,36.33,36.36,41346.0,33.3976,33.4252,33.3793,33.4068,41346.0
2023-11-30 12:55:00,36.36,36.36,36.31,36.31,24912.0,33.4068,33.4068,33.3609,33.3609,24912.0
2023-11-30 13:00:00,36.31,36.36,36.31,36.36,60514.0,33.3609,33.4068,33.3609,33.4068,60514.0
2023-11-30 13:05:00,36.36,36.41,36.35,36.41,50367.0,33.4068,33.4528,33.3976,33.4528,50367.0
2023-11-30 13:10:00,36.41,36.41,36.39,36.4,37346.0,33.4528,33.4528,33.4344,33.4436,37346.0
2023-11-30 13:15:00,36.4,36.43,36.39,36.43,41493.0,33.4436,33.4711,33.4344,33.4711,41493.0
2023-11-30 13:20:00,36.43,36.44,36.4,36.41,152267.0,33.4711,33.4803,33.4436,33.4528,152267.0
2023-11-30 13:25:00,36.41,36.41,36.32,36.32,83475.0,33.4528,33.4528,33.3701,33.3701,83475.0
2023-11-30 13:30:00,36.32,36.34,36.28,36.29,78948.0,33.3701,33.3884,33.3333,33.3425,78948.0
2023-11-30 13:35:00,36.3,36.33,36.29,36.33,109255.0,33.3517,33.3793,33.3425,33.3793,109255.0
2023-11-30 13:40:00,36.32,36.33,36.26,36.27,97403.0,33.3701,33.3793,33.3149,33.3241,97403.0
2023-11-30 13:45:00,36.27,36.32,36.26,36.32,92753.0,33.3241,33.3701,33.3149,33.3701,92753.0
2023-11-30 13:50:00,36.32,36.32,36.26,36.28,72748.0,33.3701,33.3701,33.3149,33.3333,72748.0
2023-11-30 13:55:00,36.29,36.32,36.27,36.3,76270.0,33.3425,33.3701,33.3241,33.3517,76270.0
2023-11-30 14:00:00,36.3,36.34,36.3,36.32,120088.0,33.3517,33.3884,33.3517,33.3701,120088.0
2023-11-30 14:05:00,36.33,36.33,36.29,36.3,100803.0,33.3793,33.3793,33.3425,33.3517,100803.0
2023-11-30 14:10:00,36.3,36.33,36.29,36.32,114930.0,33.3517,33.3793,33.3425,33.3701,114930.0
2023-11-30 14:15:00,36.32,36.32,36.27,36.3,91433.0,33.3701,33.3701,33.3241,33.3517,91433.0
2023-11-30 14:20:00,36.3,36.34,36.3,36.34,117251.0,33.3517,33.3884,33.3517,33.3884,117251.0
2023-11-30 14:25:00,36.34,36.39,36.34,36.38,103904.0,33.3884,33.4344,33.3884,33.4252,103904.0
2023-11-30 14:30:00,36.38,36.39,36.36,36.37,95742.0,33.4252,33.4344,33.4068,33.416,95742.0
2023-11-30 14:35:00,36.36,36.38,36.35,36.36,56580.0,33.4068,33.4252,33.3976,33.4068,56580.0
2023-11-30 14:40:00,36.36,36.36,36.31,36.32,222942.0,33.4068,33.4068,33.3609,33.3701,222942.0
2023-11-30 14:45:00,36.33,36.35,36.31,36.32,128315.0,33.3793,33.3976,33.3609,33.3701,128315.0
2023-11-30 14:50:00,36.32,36.35,36.3,36.33,101350.0,33.3701,33.3976,33.3517,33.3793,101350.0
2023-11-30 14:55:00,36.33,36.35,36.32,36.33,150013.0,33.3793,33.3976,33.3701,33.3793,150013.0
2023-11-30 15:00:00,36.34,36.34,36.29,36.32,199485.0,33.3884,33.3884,33.3425,33.3701,199485.0
2023-11-30 15:05:00,36.32,36.32,36.25,36.25,63819.0,33.3701,33.3701,33.3057,33.3057,63819.0
2023-11-30 15:10:00,36.26,36.29,36.25,36.27,95503.0,33.3149,33.3425,33.3057,33.3241,95503.0
2023-11-30 15:15:00,36.27,36.27,36.24,36.25,67197.0,33.3241,33.3241,33.2966,33.3057,67197.0
2023-11-30 15:20:00,36.24,36.26,36.19,36.2,104609.0,33.2966,33.3149,33.2506,33.2598,104609.0
2023-11-30 15:25:00,36.2,36.22,36.19,36.2,103280.0,33.2598,33.2782,33.2506,33.2598,103280.0
2023-11-30 15:30:00,36.2,36.21,36.18,36.19,129028.0,33.2598,33.269,33.2414,33.2506,129028.0
2023-11-30 15:35:00,36.2,36.23,36.18,36.23,75133.0,33.2598,33.2874,33.2414,33.2874,75133.0
2023-11-30 15:40:00,36.23,36.3,36.22,36.3,110239.0,33.2874,33.3517,33.2782,33.3517,110239.0
2023-11-30 15:45:00,36.3,36.3,36.23,36.23,298100.0,33.3517,33.3517,33.2874,33.2874,298100.0
2023-11-30 15:50:00,36.23,36.28,36.21,36.26,292580.0,33.2874,33.3333,33.269,33.3149,292580.0
2023-11-30 15:55:00,36.26,36.32,36.25,36.27,488946.0,33.3149,33.3701,33.3057,33.3241,488946.0
2023-12-01 09:30:00,36.08,36.14,35.96,36.13,274384.0,33.1496,33.2047,33.0393,33.1955,274384.0
2023-12-01 09:35:00,36.12,36.18,36.09,36.13,123330.0,33.1863,33.2414,33.1587,33.1955,123330.0
2023-12-01 09:40:00,36.11,36.18,36.11,36.15,63884.0,33.1771,33.2414,33.1771,33.2139,63884.0
2023-12-01 09:45:00,36.14,36.22,36.11,36.19,98996.0,33.2047,33.2782,33.1771,33.2506,98996.0
2023-12-01 09:50:00,36.19,36.2,36.14,36.18,83053.0,33.2506,33.2598,33.2047,33.2414,83053.0
2023-12-01 09:55:00,36.17,36.23,36.15,36.22,74617.0,33.2322,33.2874,33.2139,33.2782,74617.0
2023-12-01 10:00:00,36.22,36.38,36.22,36.35,151411.0,33.2782,33.4252,33.2782,33.3976,151411.0
2023-12-01 10:05:00,36.35,36.36,36.28,36.36,83211.0,33.3976,33.4068,33.3333,33.4068,83211.0
2023-12-01 10:10:00,36.34,36.39,36.33,36.34,54532.0,33.3884,33.4344,33.3793,33.3884,54532.0
2023-12-01 10:15:00,36.34,36.38,36.33,36.37,53127.0,33.3884,33.4252,33.3793,33.416,53127.0
2023-12-01 10:20:00,36.37,36.38,36.32,36.36,52939.0,33.416,33.4252,33.3701,33.4068,52939.0
2023-12-01 10:25:00,36.36,36.38,36.33,36.34,50049.0,33.4068,33.4252,33.3793,33.3884,50049.0
2023-12-01 10:30:00,36.35,36.41,36.32,36.4,68357.0,33.3976,33.4528,33.3701,33.4436,68357.0
2023-12-01 10:35:00,36.39,36.4,36.32,36.32,107135.0,33.4344,33.4436,33.3701,33.3701,107135.0
2023-12-01 10:40:00,36.32,36.34,36.29,36.31,38688.0,33.3701,33.3884,33.3425,33.3609,38688.0
2023-12-01 10:45:00,36.31,36.36,36.3,36.36,39090.0,33.3609,33.4068,33.3517,33.4068,39090.0
2023-12-01 10:50:00,36.35,36.4,36.33,36.4,74458.0,33.3976,33.4436,33.3793,33.4436,74458.0
2023-12-01 10:55:00,36.4,36.4,36.35,36.37,51612.0,33.4436,33.4436,33.3976,33.416,51612.0
2023-12-01 11:00:00,36.36,36.36,36.29,36.36,62585.0,33.4068,33.4068,33.3425,33.4068,62585.0
2023-12-01 11:05:00,36.36,36.4,36.32,36.38,65478.0,33.4068,33.4436,33.3701,33.4252,65478.0
2023-12-01 11:10:00,36.38,36.41,36.37,36.38,63685.0,33.4252,33.4528,33.416,33.4252,63685.0
2023-12-01 11:15:00,36.38,36.41,36.34,36.35,75731.0,33.4252,33.4528,33.3884,33.3976,75731.0
2023-12-01 11:20:00,36.35,36.39,36.33,36.39,147322.0,33.3976,33.4344,33.3793,33.4344,147322.0
2023-12-01 11:25:00,36.39,36.46,36.39,36.45,180526.0,33.4344,33.4987,33.4344,33.4895,180526.0
2023-12-01 11:30:00,36.45,36.46,36.36,36.37,139144.0,33.4895,33.4987,33.4068,33.416,139144.0
2023-12-01 11:35:00,36.36,36.37,36.29,36.3,155387.0,33.4068,33.416,33.3425,33.3517,155387.0
2023-12-01 11:40:00,36.3,36.33,36.29,36.33,42845.0,33.3517,33.3793,33.3425,33.3793,42845.0
2023-12-01 11:45:00,36.33,36.39,36.32,36.39,47562.0,33.3793,33.4344,33.3701,33.4344,47562.0
2023-12-01 11:50:00,36.39,36.44,36.37,36.44,120645.0,33.4344,33.4803,33.416,33.4803,120645.0
2023-12-01 11:55:00,36.45,36.46,36.43,36.45,89140.0,33.4895,33.4987,33.4711,33.4895,89140.0
2023-12-01 12:00:00,36.44,36.46,36.42,36.43,76418.0,33.4803,33.4987,33.4619,33.4711,76418.0
2023-12-01 12:05:00,36.43,36.45,36.42,36.45,35146.0,33.4711,33.4895,33.4619,33.4895,35146.0
2023-12-01 12:10:00,36.45,36.48,36.43,36.47,46384.0,33.4895,33.5171,33.4711,33.5079,46384.0
2023-12-01 12:15:00,36.46,36.47,36.43,36.44,45967.0,33.4987,33.5079,33.4711,33.4803,45967.0
2023-12-01 12:20:00,36.43,36.44,36.39,36.41,52568.0,33.4711,33.4803,33.4344,33.4528,52568.0
2023-12-01 12:25:00,36.41,36.44,36.4,36.41,55130.0,33.4528,33.4803,33.4436,33.4528,55130.0
2023-12-01 12:30:00,36.41,36.47,36.4,36.43,50072.0,33.4528,33.5079,33.4436,33.4711,50072.0
2023-12-01 12:35:00,36.43,36.47,36.42,36.43,43127.0,33.4711,33.5079,33.4619,33.4711,43127.0
2023-12-01 12:40:00,36.43,36.44,36.4,36.41,53088.0,33.4711,33.4803,33.4436,33.4528,53088.0
2023-12-01 12:45:00,36.4,36.45,36.4,36.44,63996.0,33.4436,33.4895,33.4436,33.4803,63996.0
2023-12-01 12:50:00,36.44,36.46,36.42,36.45,55699.0,33.4803,33.4987,33.4619,33.4895,55699.0
2023-12-01 12:55:00,36.45,36.46,36.42,36.44,55359.0,33.4895,33.4987,33.4619,33.4803,55359.0
2023-12-01 13:00:00,36.43,36.44,36.4,36.41,43979.0,33.4711,33.4803,33.4436,33.4528,43979.0
2023-12-01 13:05:00,36.4,36.4,36.34,36.35,56010.0,33.4436,33.4436,33.3884,33.3976,56010.0
2023-12-01 13:10:00,36.35,36.36,36.31,36.31,29530.0,33.3976,33.4068,33.3609,33.3609,29530.0
2023-12-01 13:15:00,36.31,36.31,36.28,36.3,38266.0,33.3609,33.3609,33.3333,33.3517,38266.0
2023-12-01 13:20:00,36.3,36.3,36.24,36.24,50785.0,33.3517,33.3517,33.2966,33.2966,50785.0
2023-12-01 13:25:00,36.24,36.25,36.2,36.2,33775.0,33.2966,33.3057,33.2598,33.2598,33775.0
2023-12-01 13:30:00,36.2,36.22,36.18,36.22,37534.0,33.2598,33.2782,33.2414,33.2782,37534.0
2023-12-01 13:35:00,36.22,36.24,36.21,36.22,34083.0,33.2782,33.2966,33.269,33.2782,34083.0
2023-12-01 13:40:00,36.22,36.25,36.19,36.24,23552.0,33.2782,33.3057,33.2506,33.2966,23552.0
2023-12-01 13:45:00,36.24,36.26,36.23,36.24,35199.0,33.2966,33.3149,33.2874,33.2966,35199.0
2023-12-01 13:50:00,36.24,36.25,36.21,36.21,28575.0,33.2966,33.3057,33.269,33.269,28575.0
2023-12-01 13:55:00,36.22,36.23,36.19,36.2,18688.0,33.2782,33.2874,33.2506,33.2598,18688.0
2023-12-01 14:00:00,36.21,36.23,36.2,36.22,50010.0,33.269,33.2874,33.2598,33.2782,50010.0
2023-12-01 14:05:00,36.22,36.22,36.18,36.19,50325.0,33.2782,33.2782,33.2414,33.2506,50325.0
2023-12-01 14:10:00,36.19,36.25,36.19,36.25,47312.0,33.2506,33.3057,33.2506,33.3057,47312.0
2023-12-01 14:15:00,36.24,36.26,36.23,36.24,77306.0,33.2966,33.3149,33.2874,33.2966,77306.0
2023-12-01 14:20:00,36.24,36.26,36.23,36.24,63350.0,33.2966,33.3149,33.2874,33.2966,63350.0
2023-12-01 14:25:00,36.25,36.25,36.19,36.2,78956.0,33.3057,33.3057,33.2506,33.2598,78956.0
2023-12-01 14:30:00,36.2,36.23,36.18,36.19,71846.0,33.2598,33.2874,33.2414,33.2506,71846.0
2023-12-01 14:35:00,36.19,36.21,36.18,36.2,109705.0,33.2506,33.269,33.2414,33.2598,109705.0
2023-12-01 14:40:00,36.2,36.23,36.17,36.18,83278.0,33.2598,33.2874,33.2322,33.2414,83278.0
2023-12-01 14:45:00,36.18,36.2,36.17,36.18,33770.0,33.2414,33.2598,33.2322,33.2414,33770.0
2023-12-01 14:50:00,36.19,36.19,36.15,36.16,39495.0,33.2506,33.2506,33.2139,33.2231,39495.0
2023-12-01 14:55:00,36.16,36.16,36.13,36.16,67303.0,33.2231,33.2231,33.1955,33.2231,67303.0
2023-12-01 15:00:00,36.16,36.18,36.14,36.16,61597.0,33.2231,33.2414,33.2047,33.2231,61597.0
2023-12-01 15:05:00,36.16,36.17,36.1,36.11,91940.0,33.2231,33.2322,33.1679,33.1771,91940.0
2023-12-01 15:10:00,36.11,36.13,36.09,36.1,59223.0,33.1771,33.1955,33.1587,33.1679,59223.0
2023-12-01 15:15:00,36.1,36.12,36.09,36.09,52163.0,33.1679,33.1863,33.1587,33.1587,52163.0
2023-12-01 15:20:00,36.09,36.1,36.07,36.09,84113.0,33.1587,33.1679,33.1404,33.1587,84113.0
2023-12-01 15:25:00,36.08,36.09,36.07,36.08,99661.0,33.1496,33.1587,33.1404,33.1496,99661.0
2023-12-01 15:30:00,36.08,36.1,36.04,36.05,331197.0,33.1496,33.1679,33.1128,33.122,331197.0
2023-12-01 15:35:00,36.05,36.05,35.99,36.0,149967.0,33.122,33.122,33.0669,33.0761,149967.0
2023-12-01 15:40:00,35.99,36.0,35.96,35.98,196782.0,33.0669,33.0761,33.0393,33.0577,196782.0
2023-12-01 15:45:00,35.97,35.99,35.96,35.98,149241.0,33.0485,33.0669,33.0393,33.0577,149241.0
2023-12-01 15:50:00,35.98,36.0,35.95,35.96,313971.0,33.0577,33.0761,33.0301,33.0393,313971.0
2023-12-01 15:55:00,35.96,36.01,35.95,35.98,437370.0,33.0393,33.0852,33.0301,33.0577,437370.0
2023-12-04 09:30:00,35.64,35.7,35.59,35.68,328462.0,32.7453,32.8004,32.6994,32.782,328462.0
2023-12-04 09:35:00,35.69,35.82,35.67,35.79,175290.0,32.7912,32.9107,32.7729,32.8831,175290.0
2023-12-04 09:40:00,35.79,35.88,35.76,35.88,100466.0,32.8831,32.9658,32.8555,32.9658,100466.0
2023-12-04 09:45:00,35.87,35.89,35.81,35.83,122165.0,32.9566,32.975,32.9015,32.9199,122165.0
2023-12-04 09:50:00,35.82,35.82,35.72,35.73,78597.0,32.9107,32.9107,32.8188,32.828,78597.0
2023-12-04 09:55:00,35.72,35.74,35.63,35.64,106511.0,32.8188,32.8372,32.7361,32.7453,106511.0
2023-12-04 10:00:00,35.64,35.64,35.56,35.57,80859.0,32.7453,32.7453,32.6718,32.681,80859.0
2023-12-04 10:05:00,35.56,35.63,35.55,35.62,101273.0,32.6718,32.7361,32.6626,32.7269,101273.0
2023-12-04 10:10:00,35.62,35.72,35.61,35.66,181682.0,32.7269,32.8188,32.7177,32.7637,181682.0
2023-12-04 10:15:00,35.66,35.7,35.61,35.67,314167.0,32.7637,32.8004,32.7177,32.7729,314167.0
2023-12-04 10:20:00,35.67,35.72,35.65,35.7,149523.0,32.7729,32.8188,32.7545,32.8004,149523.0
2023-12-04 10:25:00,35.69,35.76,35.68,35.75,140555.0,32.7912,32.8555,32.782,32.8464,140555.0
2023-12-04 10:30:00,35.74,35.75,35.69,35.7,114243.0,32.8372,32.8464,32.7912,32.8004,114243.0
2023-12-04 10:35:00,35.71,35.78,35.7,35.77,137471.0,32.8096,32.8739,32.8004,32.8647,137471.0
2023-12-04 10:40:00,35.77,35.77,35.69,35.7,88381.0,32.8647,32.8647,32.7912,32.8004,88381.0
2023-12-04 10:45:00,35.7,35.73,35.69,35.7,51434.0,32.8004,32.828,32.7912,32.8004,51434.0
2023-12-04 10:50:00,35.7,35.75,35.69,35.74,56170.0,32.8004,32.8464,32.7912,32.8372,56170.0
2023-12-04 10:55:00,35.75,35.76,35.67,35.7,54518.0,32.8464,32.8555,32.7729,32.8004,54518.0
2023-12-04 11:00:00,35.71,35.74,35.68,35.7,52112.0,32.8096,32.8372,32.782,32.8004,52112.0
2023-12-04 11:05:00,35.7,35.71,35.65,35.69,88601.0,32.8004,32.8096,32.7545,32.7912,88601.0
2023-12-04 11:10:00,35.69,35.7,35.65,35.68,88008.0,32.7912,32.8004,32.7545,32.782,88008.0
2023-12-04 11:15:00,35.69,35.69,35.58,35.59,231692.0,32.7912,32.7912,32.6902,32.6994,231692.0
2023-12-04 11:20:00,35.59,35.6,35.54,35.55,118885.0,32.6994,32.7085,32.6534,32.6626,118885.0
2023-12-04 11:25:00,35.55,35.64,35.53,35.62,56159.0,32.6626,32.7453,32.6442,32.7269,56159.0
2023-12-04 11:30:00,35.62,35.7,35.62,35.69,166731.0,32.7269,32.8004,32.7269,32.7912,166731.0
2023-12-04 11:35:00,35.69,35.7,35.61,35.61,110551.0,32.7912,32.8004,32.7177,32.7177,110551.0
2023-12-04 11:40:00,35.61,35.67,35.6,35.66,40963.0,32.7177,32.7729,32.7085,32.7637,40963.0
2023-12-04 11:45:00,35.66,35.68,35.63,35.63,72859.0,32.7637,32.782,32.7361,32.7361,72859.0
2023-12-04 11:50:00,35.64,35.64,35.61,35.63,44112.0,32.7453,32.7453,32.7177,32.7361,44112.0
2023-12-04 11:55:00,35.62,35.62,35.59,35.59,115265.0,32.7269,32.7269,32.6994,32.6994,115265.0
2023-12-04 12:00:00,35.59,35.63,35.58,35.62,145580.0,32.6994,32.7361,32.6902,32.7269,145580.0
2023-12-04 12:05:00,35.62,35.63,35.59,35.63,187439.0,32.7269,32.7361,32.6994,32.7361,187439.0
2023-12-04 12:10:00,35.62,35.63,35.53,35.54,86058.0,32.7269,32.7361,32.6442,32.6534,86058.0
2023-12-04 12:15:00,35.55,35.55,35.51,35.53,73562.0,32.6626,32.6626,32.6259,32.6442,73562.0
2023-12-04 12:20:00,35.52,35.53,35.5,35.5,99531.0,32.635,32.6442,32.6167,32.6167,99531.0
2023-12-04 12:25:00,35.5,35.56,35.5,35.51,168410.0,32.6167,32.6718,32.6167,32.6259,168410.0
2023-12-04 12:30:00,35.51,35.53,35.49,35.52,325606.0,32.6259,32.6442,32.6075,32.635,325606.0
2023-12-04 12:35:00,35.52,35.53,35.5,35.52,79924.0,32.635,32.6442,32.6167,32.635,79924.0
2023-12-04 12:40:00,35.52,35.53,35.48,35.51,65106.0,32.635,32.6442,32.5983,32.6259,65106.0
2023-12-04 12:45:00,35.51,35.52,35.49,35.5,47883.0,32.6259,32.635,32.6075,32.6167,47883.0
2023-12-04 12:50:00,35.49,35.51,35.48,35.48,88741.0,32.6075,32.6259,32.5983,32.5983,88741.0
2023-12-04 12:55:00,35.48,35.49,35.46,35.48,94017.0,32.5983,32.6075,32.5799,32.5983,94017.0
2023-12-04 13:00:00,35.49,35.53,35.48,35.52,123105.0,32.6075,32.6442,32.5983,32.635,123105.0
2023-12-04 13:05:00,35.52,35.55,35.51,35.55,45018.0,32.635,32.6626,32.6259,32.6626,45018.0
2023-12-04 13:10:00,35.55,35.58,35.54,35.56,50741.0,32.6626,32.6902,32.6534,32.6718,50741.0
2023-12-04 13:15:00,35.56,35.59,35.55,35.58,32566.0,32.6718,32.6994,32.6626,32.6902,32566.0
2023-12-04 13:20:00,35.58,35.59,35.54,35.54,35780.0,32.6902,32.6994,32.6534,32.6534,35780.0
2023-12-04 13:25:00,35.54,35.55,35.5,35.51,40171.0,32.6534,32.6626,32.6167,32.6259,40171.0
2023-12-04 13:30:00,35.51,35.54,35.5,35.53,33486.0,32.6259,32.6534,32.6167,32.6442,33486.0
2023-12-04 13:35:00,35.54,35.56,35.53,35.53,40243.0,32.6534,32.6718,32.6442,32.6442,40243.0
2023-12-04 13:40:00,35.53,35.54,35.51,35.52,44611.0,32.6442,32.6534,32.6259,32.635,44611.0
2023-12-04 13:45:00,35.52,35.53,35.48,35.48,29554.0,32.635,32.6442,32.5983,32.5983,29554.0
2023-12-04 13:50:00,35.48,35.51,35.48,35.49,51416.0,32.5983,32.6259,32.5983,32.6075,51416.0
2023-12-04 13:55:00,35.49,35.49,35.46,35.46,43389.0,32.6075,32.6075,32.5799,32.5799,43389.0
2023-12-04 14:00:00,35.45,35.53,35.45,35.53,33798.0,32.5707,32.6442,32.5707,32.6442,33798.0
2023-12-04 14:05:00,35.53,35.54,35.48,35.48,34779.0,32.6442,32.6534,32.5983,32.5983,34779.0
2023-12-04 14:10:00,35.48,35.49,35.45,35.47,69406.0,32.5983,32.6075,32.5707,32.5891,69406.0
2023-12-04 14:15:00,35.47,35.49,35.46,35.48,48193.0,32.5891,32.6075,32.5799,32.5983,48193.0
2023-12-04 14:20:00,35.48,35.49,35.45,35.46,27306.0,32.5983,32.6075,32.5707,32.5799,27306.0
2023-12-04 14:25:00,35.45,35.48,35.45,35.47,52868.0,32.5707,32.5983,32.5707,32.5891,52868.0
2023-12-04 14:30:00,35.47,35.49,35.46,35.47,86096.0,32.5891,32.6075,32.5799,32.5891,86096.0
2023-12-04 14:35:00,35.47,35.47,35.43,35.44,37106.0,32.5891,32.5891,32.5524,32.5615,37106.0
2023-12-04 14:40:00,35.43,35.51,35.42,35.51,127783.0,32.5524,32.6259,32.5432,32.6259,127783.0
2023-12-04 14:45:00,35.51,35.52,35.49,35.52,42113.0,32.6259,32.635,32.6075,32.635,42113.0
2023-12-04 14:50:00,35.51,35.51,35.48,35.5,34147.0,32.6259,32.6259,32.5983,32.6167,34147.0
2023-12-04 14:55:00,35.49,35.53,35.49,35.52,34226.0,32.6075,32.6442,32.6075,32.635,34226.0
2023-12-04 15:00:00,35.52,35.53,35.5,35.5,41532.0,32.635,32.6442,32.6167,32.6167,41532.0
2023-12-04 15:05:00,35.5,35.52,35.49,35.52,39514.0,32.6167,32.635,32.6075,32.635,39514.0
2023-12-04 15:10:00,35.52,35.55,35.51,35.54,49158.0,32.635,32.6626,32.6259,32.6534,49158.0
2023-12-04 15:15:00,35.54,35.54,35.52,35.52,37501.0,32.6534,32.6534,32.635,32.635,37501.0
2023-12-04 15:20:00,35.53,35.54,35.52,35.52,29523.0,32.6442,32.6534,32.635,32.635,29523.0
2023-12-04 15:25:00,35.52,35.54,35.51,35.52,44035.0,32.635,32.6534,32.6259,32.635,44035.0
2023-12-04 15:30:00,35.52,35.53,35.5,35.52,52806.0,32.635,32.6442,32.6167,32.635,52806.0
2023-12-04 15:35:00,35.51,35.52,35.5,35.51,51312.0,32.6259,32.635,32.6167,32.6259,51312.0
2023-12-04 15:40:00,35.51,35.54,35.51,35.54,101638.0,32.6259,32.6534,32.6259,32.6534,101638.0
2023-12-04 15:45:00,35.53,35.56,35.52,35.56,189683.0,32.6442,32.6718,32.635,32.6718,189683.0
2023-12-04 15:50:00,35.56,35.62,35.56,35.62,239203.0,32.6718,32.7269,32.6718,32.7269,239203.0
2023-12-04 15:55:00,35.61,35.62,35.6,35.61,342851.0,32.7177,32.7269,32.7085,32.7177,342851.0
2023-12-05 09:30:00,35.8,35.83,35.69,35.81,207410.0,32.8923,32.9199,32.7912,32.9015,207410.0
2023-12-05 09:35:00,35.81,35.86,35.72,35.78,80883.0,32.9015,32.9474,32.8188,32.8739,80883.0
2023-12-05 09:40:00,35.77,35.77,35.63,35.74,107267.0,32.8647,32.8647,32.7361,32.8372,107267.0
2023-12-05 09:45:00,35.73,35.77,35.71,35.73,63319.0,32.828,32.8647,32.8096,32.828,63319.0
2023-12-05 09:50:00,35.71,35.72,35.64,35.68,48974.0,32.8096,32.8188,32.7453,32.782,48974.0
2023-12-05 09:55:00,35.68,35.69,35.6,35.62,45840.0,32.782,32.7912,32.7085,32.7269,45840.0
2023-12-05 10:00:00,35.62,35.75,35.62,35.69,131097.0,32.7269,32.8464,32.7269,32.7912,131097.0
2023-12-05 10:05:00,35.68,35.72,35.62,35.62,54067.0,32.782,32.8188,32.7269,32.7269,54067.0
2023-12-05 10:10:00,35.62,35.67,35.6,35.61,75079.0,32.7269,32.7729,32.7085,32.7177,75079.0
2023-12-05 10:15:00,35.61,35.61,35.57,35.6,74778.0,32.7177,32.7177,32.681,32.7085,74778.0
2023-12-05 10:20:00,35.59,35.68,35.59,35.67,56030.0,32.6994,32.782,32.6994,32.7729,56030.0
2023-12-05 10:25:00,35.67,35.7,35.64,35.7,74068.0,32.7729,32.8004,32.7453,32.8004,74068.0
2023-12-05 10:30:00,35.69,35.72,35.61,35.62,91485.0,32.7912,32.8188,32.7177,32.7269,91485.0
2023-12-05 10:35:00,35.62,35.64,35.59,35.61,65492.0,32.7269,32.7453,32.6994,32.7177,65492.0
2023-12-05 10:40:00,35.61,35.62,35.57,35.6,58744.0,32.7177,32.7269,32.681,32.7085,58744.0
2023-12-05 10:45:00,35.61,35.65,35.6,35.64,56707.0,32.7177,32.7545,32.7085,32.7453,56707.0
2023-12-05 10:50:00,35.64,35.64,35.6,35.63,96488.0,32.7453,32.7453,32.7085,32.7361,96488.0
2023-12-05 10:55:00,35.62,35.69,35.62,35.69,52319.0,32.7269,32.7912,32.7269,32.7912,52319.0
2023-12-05 11:00:00,35.69,35.72,35.66,35.72,64642.0,32.7912,32.8188,32.7637,32.8188,64642.0
2023-12-05 11:05:00,35.72,35.74,35.7,35.72,72498.0,32.8188,32.8372,32.8004,32.8188,72498.0
2023-12-05 11:10:00,35.72,35.72,35.67,35.68,29451.0,32.8188,32.8188,32.7729,32.782,29451.0
2023-12-05 11:15:00,35.67,35.71,35.64,35.66,52560.0,32.7729,32.8096,32.7453,32.7637,52560.0
2023-12-05 11:20:00,35.65,35.67,35.63,35.65,47983.0,32.7545,32.7729,32.7361,32.7545,47983.0
2023-12-05 11:25:00,35.65,35.66,35.63,35.63,33510.0,32.7545,32.7637,32.7361,32.7361,33510.0
2023-12-05 11:30:00,35.63,35.66,35.61,35.63,120937.0,32.7361,32.7637,32.7177,32.7361,120937.0
2023-12-05 11:35:00,35.63,35.64,35.59,35.63,89102.0,32.7361,32.7453,32.6994,32.7361,89102.0
2023-12-05 11:40:00,35.64,35.65,35.6,35.6,38523.0,32.7453,32.7545,32.7085,32.7085,38523.0
2023-12-05 11:45:00,35.61,35.63,35.59,35.61,35692.0,32.7177,32.7361,32.6994,32.7177,35692.0
2023-12-05 11:50:00,35.61,35.65,35.6,35.61,24386.0,32.7177,32.7545,32.7085,32.7177,24386.0
2023-12-05 11:55:00,35.62,35.66,35.61,35.66,26093.0,32.7269,32.7637,32.7177,32.7637,26093.0
2023-12-05 12:00:00,35.66,35.68,35.63,35.63,19404.0,32.7637,32.782,32.7361,32.7361,19404.0
2023-12-05 12:05:00,35.63,35.64,35.57,35.57,35185.0,32.7361,32.7453,32.681,32.681,35185.0
2023-12-05 12:10:00,35.57,35.6,35.56,35.56,33854.0,32.681,32.7085,32.6718,32.6718,33854.0
2023-12-05 12:15:00,35.56,35.57,35.5,35.52,59694.0,32.6718,32.681,32.6167,32.635,59694.0
2023-12-05 12:20:00,35.53,35.54,35.51,35.52,28697.0,32.6442,32.6534,32.6259,32.635,28697.0
2023-12-05 12:25:00,35.52,35.55,35.5,35.54,42187.0,32.635,32.6626,32.6167,32.6534,42187.0
2023-12-05 12:30:00,35.53,35.54,35.5,35.53,39912.0,32.6442,32.6534,32.6167,32.6442,39912.0
2023-12-05 12:35:00,35.54,35.56,35.53,35.53,22814.0,32.6534,32.6718,32.6442,32.6442,22814.0
2023-12-05 12:40:00,35.53,35.54,35.49,35.49,47569.0,32.6442,32.6534,32.6075,32.6075,47569.0
2023-12-05 12:45:00,35.49,35.55,35.49,35.53,52022.0,32.6075,32.6626,32.6075,32.6442,52022.0
2023-12-05 12:50:00,35.53,35.54,35.49,35.52,125025.0,32.6442,32.6534,32.6075,32.635,125025.0
2023-12-05 12:55:00,35.52,35.56,35.5,35.53,196140.0,32.635,32.6718,32.6167,32.6442,196140.0
2023-12-05 13:00:00,35.53,35.54,35.5,35.52,84520.0,32.6442,32.6534,32.6167,32.635,84520.0
2023-12-05 13:05:00,35.51,35.51,35.47,35.47,30895.0,32.6259,32.6259,32.5891,32.5891,30895.0
2023-12-05 13:10:00,35.48,35.48,35.46,35.47,31240.0,32.5983,32.5983,32.5799,32.5891,31240.0
2023-12-05 13:15:00,35.47,35.48,35.45,35.47,36604.0,32.5891,32.5983,32.5707,32.5891,36604.0
2023-12-05 13:20:00,35.46,35.47,35.45,35.45,32965.0,32.5799,32.5891,32.5707,32.5707,32965.0
2023-12-05 13:25:00,35.45,35.46,35.38,35.39,313025.0,32.5707,32.5799,32.5064,32.5156,313025.0
2023-12-05 13:30:00,35.39,35.43,35.38,35.42,47856.0,32.5156,32.5524,32.5064,32.5432,47856.0
2023-12-05 13:35:00,35.43,35.45,35.4,35.41,74610.0,32.5524,32.5707,32.5248,32.534,74610.0
2023-12-05 13:40:00,35.42,35.45,35.4,35.43,55729.0,32.5432,32.5707,32.5248,32.5524,55729.0
2023-12-05 13:45:00,35.43,35.44,35.41,35.44,36321.0,32.5524,32.5615,32.534,32.5615,36321.0
2023-12-05 13:50:00,35.43,35.43,35.41,35.41,17290.0,32.5524,32.5524,32.534,32.534,17290.0
2023-12-05 13:55:00,35.41,35.44,35.41,35.43,67104.0,32.534,32.5615,32.534,32.5524,67104.0
2023-12-05 14:00:00,35.42,35.48,35.42,35.47,22129.0,32.5432,32.5983,32.5432,32.5891,22129.0
2023-12-05 14:05:00,35.47,35.49,35.45,35.47,45583.0,32.5891,32.6075,32.5707,32.5891,45583.0
2023-12-05 14:10:00,35.48,35.5,35.46,35.47,36149.0,32.5983,32.6167,32.5799,32.5891,36149.0
2023-12-05 14:15:00,35.48,35.48,35.46,35.48,11878.0,32.5983,32.5983,32.5799,32.5983,11878.0
2023-12-05 14:20:00,35.48,35.48,35.44,35.46,28602.0,32.5983,32.5983,32.5615,32.5799,28602.0
2023-12-05 14:25:00,35.47,35.47,35.43,35.43,32626.0,32.5891,32.5891,32.5524,32.5524,32626.0
2023-12-05 14:30:00,35.44,35.47,35.44,35.47,22799.0,32.5615,32.5891,32.5615,32.5891,22799.0
2023-12-05 14:35:00,35.47,35.47,35.43,35.44,26905.0,32.5891,32.5891,32.5524,32.5615,26905.0
2023-12-05 14:40:00,35.43,35.44,35.42,35.44,14760.0,32.5524,32.5615,32.5432,32.5615,14760.0
2023-12-05 14:45:00,35.44,35.44,35.42,35.42,11238.0,32.5615,32.5615,32.5432,32.5432,11238.0
2023-12-05 14:50:00,35.43,35.44,35.42,35.43,27624.0,32.5524,32.5615,32.5432,32.5524,27624.0
2023-12-05 14:55:00,35.44,35.44,35.39,35.41,59686.0,32.5615,32.5615,32.5156,32.534,59686.0
2023-12-05 15:00:00,35.4,35.42,35.39,35.41,29074.0,32.5248,32.5432,32.5156,32.534,29074.0
2023-12-05 15:05:00,35.41,35.41,35.37,35.39,35837.0,32.534,32.534,32.4972,32.5156,35837.0
2023-12-05 15:10:00,35.39,35.39,35.34,35.35,74570.0,32.5156,32.5156,32.4697,32.4788,74570.0
2023-12-05 15:15:00,35.36,35.36,35.34,35.36,25310.0,32.488,32.488,32.4697,32.488,25310.0
2023-12-05 15:20:00,35.36,35.36,35.35,35.36,31111.0,32.488,32.488,32.4788,32.488,31111.0
2023-12-05 15:25:00,35.36,35.38,35.34,35.34,55968.0,32.488,32.5064,32.4697,32.4697,55968.0
2023-12-05 15:30:00,35.34,35.36,35.33,35.35,76728.0,32.4697,32.488,32.4605,32.4788,76728.0
2023-12-05 15:35:00,35.36,35.37,35.35,35.35,43833.0,32.488,32.4972,32.4788,32.4788,43833.0
2023-12-05 15:40:00,35.36,35.36,35.34,35.34,52583.0,32.488,32.488,32.4697,32.4697,52583.0
2023-12-05 15:45:00,35.34,35.36,35.33,35.34,81082.0,32.4697,32.488,32.4605,32.4697,81082.0
2023-12-05 15:50:00,35.35,35.36,35.31,35.32,218328.0,32.4788,32.488,32.4421,32.4513,218328.0
2023-12-05 15:55:00,35.32,35.32,35.27,35.31,342601.0,32.4513,32.4513,32.4053,32.4421,342601.0
2023-12-06 09:30:00,35.43,35.5,35.25,35.49,424208.0,32.5524,32.6167,32.387,32.6075,424208.0
2023-12-06 09:35:00,35.49,35.49,35.27,35.35,114419.0,32.6075,32.6075,32.4053,32.4788,114419.0
2023-12-06 09:40:00,35.35,35.41,35.31,35.41,103354.0,32.4788,32.534,32.4421,32.534,103354.0
2023-12-06 09:45:00,35.41,35.48,35.37,35.48,99463.0,32.534,32.5983,32.4972,32.5983,99463.0
2023-12-06 09:50:00,35.48,35.49,35.37,35.4,90144.0,32.5983,32.6075,32.4972,32.5248,90144.0
2023-12-06 09:55:00,35.39,35.43,35.35,35.37,106971.0,32.5156,32.5524,32.4788,32.4972,106971.0
2023-12-06 10:00:00,35.38,35.48,35.37,35.48,97552.0,32.5064,32.5983,32.4972,32.5983,97552.0
2023-12-06 10:05:00,35.48,35.51,35.43,35.44,122573.0,32.5983,32.6259,32.5524,32.5615,122573.0
2023-12-06 10:10:00,35.43,35.44,35.38,35.4,168404.0,32.5524,32.5615,32.5064,32.5248,168404.0
2023-12-06 10:15:00,35.4,35.41,35.34,35.34,107385.0,32.5248,32.534,32.4697,32.4697,107385.0
2023-12-06 10:20:00,35.34,35.41,35.34,35.4,126939.0,32.4697,32.534,32.4697,32.5248,126939.0
2023-12-06 10:25:00,35.4,35.5,35.39,35.48,100767.0,32.5248,32.6167,32.5156,32.5983,100767.0
2023-12-06 10:30:00,35.49,35.51,35.41,35.51,136280.0,32.6075,32.6259,32.534,32.6259,136280.0
2023-12-06 10:35:00,35.5,35.57,35.47,35.53,208294.0,32.6167,32.681,32.5891,32.6442,208294.0
2023-12-06 10:40:00,35.53,35.55,35.47,35.48,111243.0,32.6442,32.6626,32.5891,32.5983,111243.0
2023-12-06 10:45:00,35.48,35.48,35.37,35.41,308177.0,32.5983,32.5983,32.4972,32.534,308177.0
2023-12-06 10:50:00,35.41,35.42,35.35,35.38,178875.0,32.534,32.5432,32.4788,32.5064,178875.0
2023-12-06 10:55:00,35.38,35.38,35.34,35.36,125780.0,32.5064,32.5064,32.4697,32.488,125780.0
2023-12-06 11:00:00,35.36,35.36,35.31,35.34,114274.0,32.488,32.488,32.4421,32.4697,114274.0
2023-12-06 11:05:00,35.34,35.35,35.25,35.26,172186.0,32.4697,32.4788,32.387,32.3962,172186.0
2023-12-06 11:10:00,35.26,35.29,35.23,35.27,218245.0,32.3962,32.4237,32.3686,32.4053,218245.0
2023-12-06 11:15:00,35.27,35.28,35.23,35.24,87958.0,32.4053,32.4145,32.3686,32.3778,87958.0
2023-12-06 11:20:00,35.23,35.26,35.21,35.23,96623.0,32.3686,32.3962,32.3502,32.3686,96623.0
2023-12-06 11:25:00,35.23,35.26,35.23,35.24,73753.0,32.3686,32.3962,32.3686,32.3778,73753.0
2023-12-06 11:30:00,35.24,35.25,35.15,35.15,120757.0,32.3778,32.387,32.2951,32.2951,120757.0
2023-12-06 11:35:00,35.14,35.15,35.03,35.05,144481.0,32.2859,32.2951,32.1848,32.2032,144481.0
2023-12-06 11:40:00,35.05,35.07,35.01,35.02,102689.0,32.2032,32.2216,32.1665,32.1757,102689.0
2023-12-06 11:45:00,35.02,35.03,34.98,34.98,65020.0,32.1757,32.1848,32.1389,32.1389,65020.0
2023-12-06 11:50:00,34.98,35.02,34.96,35.01,83819.0,32.1389,32.1757,32.1205,32.1665,83819.0
2023-12-06 11:55:00,35.02,35.03,34.97,34.98,67094.0,32.1757,32.1848,32.1297,32.1389,67094.0
2023-12-06 12:00:00,34.97,34.99,34.94,34.95,45280.0,32.1297,32.1481,32.1021,32.1113,45280.0
2023-12-06 12:05:00,34.95,34.97,34.94,34.95,27652.0,32.1113,32.1297,32.1021,32.1113,27652.0
2023-12-06 12:10:00,34.94,34.94,34.91,34.91,37260.0,32.1021,32.1021,32.0746,32.0746,37260.0
2023-12-06 12:15:00,34.91,34.92,34.86,34.87,90484.0,32.0746,32.0838,32.0286,32.0378,90484.0
2023-12-06 12:20:00,34.86,34.89,34.84,34.86,76120.0,32.0286,32.0562,32.0103,32.0286,76120.0
2023-12-06 12:25:00,34.86,34.9,34.85,34.88,37738.0,32.0286,32.0654,32.0195,32.047,37738.0
2023-12-06 12:30:00,34.87,34.91,34.83,34.91,56265.0,32.0378,32.0746,32.0011,32.0746,56265.0
2023-12-06 12:35:00,34.91,34.92,34.87,34.88,30717.0,32.0746,32.0838,32.0378,32.047,30717.0
2023-12-06 12:40:00,34.88,34.9,34.84,34.9,28454.0,32.047,32.0654,32.0103,32.0654,28454.0
2023-12-06 12:45:00,34.9,34.9,34.85,34.88,39925.0,32.0654,32.0654,32.0195,32.047,39925.0
2023-12-06 12:50:00,34.89,34.96,34.88,34.96,36086.0,32.0562,32.1205,32.047,32.1205,36086.0
2023-12-06 12:55:00,34.95,34.96,34.94,34.95,40109.0,32.1113,32.1205,32.1021,32.1113,40109.0
2023-12-06 13:00:00,34.95,34.98,34.94,34.95,41946.0,32.1113,32.1389,32.1021,32.1113,41946.0
2023-12-06 13:05:00,34.94,34.98,34.94,34.97,36042.0,32.1021,32.1389,32.1021,32.1297,36042.0
2023-12-06 13:10:00,34.97,34.98,34.92,34.94,30335.0,32.1297,32.1389,32.0838,32.1021,30335.0
2023-12-06 13:15:00,34.94,34.99,34.93,34.98,30638.0,32.1021,32.1481,32.093,32.1389,30638.0
2023-12-06 13:20:00,34.98,34.99,34.96,34.96,69256.0,32.1389,32.1481,32.1205,32.1205,69256.0
2023-12-06 13:25:00,34.97,35.02,34.95,34.99,71918.0,32.1297,32.1757,32.1113,32.1481,71918.0
2023-12-06 13:30:00,35.0,35.04,34.99,35.02,59080.0,32.1573,32.194,32.1481,32.1757,59080.0
2023-12-06 13:35:00,35.02,35.03,35.0,35.01,37502.0,32.1757,32.1848,32.1573,32.1665,37502.0
2023-12-06 13:40:00,35.01,35.04,35.0,35.03,55962.0,32.1665,32.194,32.1573,32.1848,55962.0
2023-12-06 13:45:00,35.04,35.05,34.99,35.0,55668.0,32.194,32.2032,32.1481,32.1573,55668.0
2023-12-06 13:50:00,34.99,35.04,34.99,35.04,45827.0,32.1481,32.194,32.1481,32.194,45827.0
2023-12-06 13:55:00,35.04,35.07,35.02,35.02,53753.0,32.194,32.2216,32.1757,32.1757,53753.0
2023-12-06 14:00:00,35.02,35.06,35.01,35.05,73207.0,32.1757,32.2124,32.1665,32.2032,73207.0
2023-12-06 14:05:00,35.06,35.06,35.04,35.05,38045.0,32.2124,32.2124,32.194,32.2032,38045.0
2023-12-06 14:10:00,35.04,35.05,34.97,34.97,53570.0,32.194,32.2032,32.1297,32.1297,53570.0
2023-12-06 14:15:00,34.97,34.97,34.9,34.9,48010.0,32.1297,32.1297,32.0654,32.0654,48010.0
2023-12-06 14:20:00,34.91,34.95,34.9,34.91,49383.0,32.0746,32.1113,32.0654,32.0746,49383.0
2023-12-06 14:25:00,34.91,34.92,34.9,34.91,44763.0,32.0746,32.0838,32.0654,32.0746,44763.0
2023-12-06 14:30:00,34.92,34.96,34.91,34.95,58953.0,32.0838,32.1205,32.0746,32.1113,58953.0
2023-12-06 14:35:00,34.94,34.96,34.94,34.96,37051.0,32.1021,32.1205,32.1021,32.1205,37051.0
2023-12-06 14:40:00,34.96,34.99,34.94,34.98,58511.0,32.1205,32.1481,32.1021,32.1389,58511.0
2023-12-06 14:45:00,34.98,34.99,34.94,34.95,62841.0,32.1389,32.1481,32.1021,32.1113,62841.0
2023-12-06 14:50:00,34.95,34.98,34.93,34.94,34783.0,32.1113,32.1389,32.093,32.1021,34783.0
2023-12-06 14:55:00,34.94,34.95,34.93,34.93,32757.0,32.1021,32.1113,32.093,32.093,32757.0
2023-12-06 15:00:00,34.93,34.93,34.9,34.9,57323.0,32.093,32.093,32.0654,32.0654,57323.0
2023-12-06 15:05:00,34.9,34.92,34.9,34.91,73214.0,32.0654,32.0838,32.0654,32.0746,73214.0
2023-12-06 15:10:00,34.92,34.92,34.89,34.9,40140.0,32.0838,32.0838,32.0562,32.0654,40140.0
2023-12-06 15:15:00,34.89,34.92,34.88,34.9,57846.0,32.0562,32.0838,32.047,32.0654,57846.0
2023-12-06 15:20:00,34.9,34.9,34.88,34.89,50665.0,32.0654,32.0654,32.047,32.0562,50665.0
2023-12-06 15:25:00,34.88,34.88,34.85,34.87,59364.0,32.047,32.047,32.0195,32.0378,59364.0
2023-12-06 15:30:00,34.86,34.89,34.86,34.88,52513.0,32.0286,32.0562,32.0286,32.047,52513.0
2023-12-06 15:35:00,34.88,34.89,34.86,34.86,159766.0,32.047,32.0562,32.0286,32.0286,159766.0
2023-12-06 15:40:00,34.86,34.88,34.86,34.86,71486.0,32.0286,32.047,32.0286,32.0286,71486.0
2023-12-06 15:45:00,34.87,34.89,34.85,34.88,140416.0,32.0378,32.0562,32.0195,32.047,140416.0
2023-12-06 15:50:00,34.87,34.89,34.86,34.88,313109.0,32.0378,32.0562,32.0286,32.047,313109.0
2023-12-06 15:55:00,34.89,34.9,34.84,34.84,428320.0,32.0562,32.0654,32.0103,32.0103,428320.0
2023-12-07 09:30:00,34.91,35.0,34.62,34.65,615742.0,32.0746,32.1573,31.8081,31.8357,615742.0
2023-12-07 09:35:00,34.65,34.8,34.62,34.76,492807.0,31.8357,31.9735,31.8081,31.9368,492807.0
2023-12-07 09:40:00,34.76,34.83,34.73,34.8,123559.0,31.9368,32.0011,31.9092,31.9735,123559.0
2023-12-07 09:45:00,34.8,34.82,34.71,34.76,165404.0,31.9735,31.9919,31.8908,31.9368,165404.0
2023-12-07 09:50:00,34.76,34.88,34.76,34.86,133758.0,31.9368,32.047,31.9368,32.0286,133758.0
2023-12-07 09:55:00,34.86,34.87,34.82,34.83,86065.0,32.0286,32.0378,31.9919,32.0011,86065.0
2023-12-07 10:00:00,34.84,34.89,34.8,34.89,90194.0,32.0103,32.0562,31.9735,32.0562,90194.0
2023-12-07 10:05:00,34.9,34.93,34.87,34.88,52739.0,32.0654,32.093,32.0378,32.047,52739.0
2023-12-07 10:10:00,34.87,34.89,34.81,34.84,89326.0,32.0378,32.0562,31.9827,32.0103,89326.0
2023-12-07 10:15:00,34.83,34.89,34.82,34.89,71499.0,32.0011,32.0562,31.9919,32.0562,71499.0
2023-12-07 10:20:00,34.9,34.91,34.86,34.88,115056.0,32.0654,32.0746,32.0286,32.047,115056.0
2023-12-07 10:25:00,34.87,34.88,34.85,34.88,45601.0,32.0378,32.047,32.0195,32.047,45601.0
2023-12-07 10:30:00,34.88,34.89,34.82,34.86,128676.0,32.047,32.0562,31.9919,32.0286,128676.0
2023-12-07 10:35:00,34.85,34.85,34.81,34.83,62149.0,32.0195,32.0195,31.9827,32.0011,62149.0
2023-12-07 10:40:00,34.82,34.83,34.79,34.8,53271.0,31.9919,32.0011,31.9643,31.9735,53271.0
2023-12-07 10:45:00,34.79,34.8,34.76,34.78,61679.0,31.9643,31.9735,31.9368,31.9551,61679.0
2023-12-07 10:50:00,34.78,34.79,34.75,34.76,55621.0,31.9551,31.9643,31.9276,31.9368,55621.0
2023-12-07 10:55:00,34.76,34.79,34.74,34.77,73704.0,31.9368,31.9643,31.9184,31.946,73704.0
2023-12-07 11:00:00,34.77,34.87,34.74,34.86,95174.0,31.946,32.0378,31.9184,32.0286,95174.0
2023-12-07 11:05:00,34.87,34.87,34.82,34.84,73891.0,32.0378,32.0378,31.9919,32.0103,73891.0
2023-12-07 11:10:00,34.84,34.86,34.82,34.84,58632.0,32.0103,32.0286,31.9919,32.0103,58632.0
2023-12-07 11:15:00,34.83,34.85,34.78,34.81,106446.0,32.0011,32.0195,31.9551,31.9827,106446.0
2023-12-07 11:20:00,34.81,34.84,34.78,34.79,84563.0,31.9827,32.0103,31.9551,31.9643,84563.0
2023-12-07 11:25:00,34.79,34.8,34.76,34.79,85836.0,31.9643,31.9735,31.9368,31.9643,85836.0
2023-12-07 11:30:00,34.78,34.79,34.69,34.7,185058.0,31.9551,31.9643,31.8725,31.8816,185058.0
2023-12-07 11:35:00,34.7,34.71,34.68,34.68,70828.0,31.8816,31.8908,31.8633,31.8633,70828.0
2023-12-07 11:40:00,34.69,34.72,34.68,34.69,56783.0,31.8725,31.9,31.8633,31.8725,56783.0
2023-12-07 11:45:00,34.69,34.69,34.64,34.65,55166.0,31.8725,31.8725,31.8265,31.8357,55166.0
2023-12-07 11:50:00,34.65,34.67,34.63,34.66,59495.0,31.8357,31.8541,31.8173,31.8449,59495.0
2023-12-07 11:55:00,34.66,34.68,34.63,34.64,31638.0,31.8449,31.8633,31.8173,31.8265,31638.0
2023-12-07 12:00:00,34.64,34.64,34.58,34.59,41652.0,31.8265,31.8265,31.7714,31.7806,41652.0
2023-12-07 12:05:00,34.59,34.59,34.53,34.53,32643.0,31.7806,31.7806,31.7254,31.7254,32643.0
2023-12-07 12:10:00,34.54,34.54,34.5,34.5,90613.0,31.7346,31.7346,31.6979,31.6979,90613.0
2023-12-07 12:15:00,34.5,34.53,34.5,34.51,56635.0,31.6979,31.7254,31.6979,31.7071,56635.0
2023-12-07 12:20:00,34.5,34.51,34.47,34.48,61475.0,31.6979,31.7071,31.6703,31.6795,61475.0
2023-12-07 12:25:00,34.48,34.53,34.48,34.51,82417.0,31.6795,31.7254,31.6795,31.7071,82417.0
2023-12-07 12:30:00,34.52,34.55,34.51,34.54,61661.0,31.7163,31.7438,31.7071,31.7346,61661.0
2023-12-07 12:35:00,34.54,34.55,34.51,34.52,44676.0,31.7346,31.7438,31.7071,31.7163,44676.0
2023-12-07 12:40:00,34.52,34.56,34.51,34.56,54782.0,31.7163,31.753,31.7071,31.753,54782.0
2023-12-07 12:45:00,34.55,34.6,34.54,34.59,97072.0,31.7438,31.7898,31.7346,31.7806,97072.0
2023-12-07 12:50:00,34.6,34.62,34.58,34.59,50490.0,31.7898,31.8081,31.7714,31.7806,50490.0
2023-12-07 12:55:00,34.58,34.61,34.58,34.59,40755.0,31.7714,31.799,31.7714,31.7806,40755.0
2023-12-07 13:00:00,34.59,34.62,34.57,34.58,29452.0,31.7806,31.8081,31.7622,31.7714,29452.0
2023-12-07 13:05:00,34.58,34.58,34.55,34.58,33831.0,31.7714,31.7714,31.7438,31.7714,33831.0
2023-12-07 13:10:00,34.57,34.6,34.56,34.6,44119.0,31.7622,31.7898,31.753,31.7898,44119.0
2023-12-07 13:15:00,34.6,34.61,34.58,34.61,45524.0,31.7898,31.799,31.7714,31.799,45524.0
2023-12-07 13:20:00,34.61,34.64,34.6,34.63,44983.0,31.799,31.8265,31.7898,31.8173,44983.0
2023-12-07 13:25:00,34.63,34.67,34.62,34.66,40099.0,31.8173,31.8541,31.8081,31.8449,40099.0
2023-12-07 13:30:00,34.66,34.68,34.65,34.66,32496.0,31.8449,31.8633,31.8357,31.8449,32496.0
2023-12-07 13:35:00,34.66,34.67,34.63,34.66,61572.0,31.8449,31.8541,31.8173,31.8449,61572.0
2023-12-07 13:40:00,34.66,34.7,34.65,34.69,47715.0,31.8449,31.8816,31.8357,31.8725,47715.0
2023-12-07 13:45:00,34.69,34.69,34.64,34.66,53713.0,31.8725,31.8725,31.8265,31.8449,53713.0
2023-12-07 13:50:00,34.66,34.67,34.65,34.66,30539.0,31.8449,31.8541,31.8357,31.8449,30539.0
2023-12-07 13:55:00,34.66,34.66,34.61,34.61,76639.0,31.8449,31.8449,31.799,31.799,76639.0
2023-12-07 14:00:00,34.62,34.65,34.61,34.63,35967.0,31.8081,31.8357,31.799,31.8173,35967.0
2023-12-07 14:05:00,34.63,34.64,34.61,34.64,39182.0,31.8173,31.8265,31.799,31.8265,39182.0
2023-12-07 14:10:00,34.64,34.64,34.59,34.6,38061.0,31.8265,31.8265,31.7806,31.7898,38061.0
2023-12-07 14:15:00,34.59,34.63,34.59,34.63,34156.0,31.7806,31.8173,31.7806,31.8173,34156.0
2023-12-07 14:20:00,34.63,34.64,34.59,34.59,53374.0,31.8173,31.8265,31.7806,31.7806,53374.0
2023-12-07 14:25:00,34.59,34.61,34.56,34.59,40090.0,31.7806,31.799,31.753,31.7806,40090.0
2023-12-07 14:30:00,34.6,34.61,34.57,34.58,49020.0,31.7898,31.799,31.7622,31.7714,49020.0
2023-12-07 14:35:00,34.58,34.59,34.56,34.59,68925.0,31.7714,31.7806,31.753,31.7806,68925.0
2023-12-07 14:40:00,34.58,34.59,34.58,34.59,57038.0,31.7714,31.7806,31.7714,31.7806,57038.0
2023-12-07 14:45:00,34.59,34.59,34.56,34.57,56703.0,31.7806,31.7806,31.753,31.7622,56703.0
2023-12-07 14:50:00,34.57,34.58,34.56,34.58,54364.0,31.7622,31.7714,31.753,31.7714,54364.0
2023-12-07 14:55:00,34.58,34.62,34.57,34.62,31157.0,31.7714,31.8081,31.7622,31.8081,31157.0
2023-12-07 15:00:00,34.62,34.65,34.61,34.65,44698.0,31.8081,31.8357,31.799,31.8357,44698.0
2023-12-07 15:05:00,34.65,34.65,34.62,34.63,84458.0,31.8357,31.8357,31.8081,31.8173,84458.0
2023-12-07 15:10:00,34.63,34.65,34.6,34.61,111253.0,31.8173,31.8357,31.7898,31.799,111253.0
2023-12-07 15:15:00,34.61,34.66,34.6,34.65,67037.0,31.799,31.8449,31.7898,31.8357,67037.0
2023-12-07 15:20:00,34.65,34.66,34.64,34.65,40238.0,31.8357,31.8449,31.8265,31.8357,40238.0
2023-12-07 15:25:00,34.65,34.68,34.64,34.68,116642.0,31.8357,31.8633,31.8265,31.8633,116642.0
2023-12-07 15:30:00,34.68,34.69,34.66,34.68,101418.0,31.8633,31.8725,31.8449,31.8633,101418.0
2023-12-07 15:35:00,34.68,34.68,34.63,34.64,105339.0,31.8633,31.8633,31.8173,31.8265,105339.0
2023-12-07 15:40:00,34.64,34.65,34.61,34.64,167613.0,31.8265,31.8357,31.799,31.8265,167613.0
2023-12-07 15:45:00,34.65,34.65,34.62,34.63,125277.0,31.8357,31.8357,31.8081,31.8173,125277.0
2023-12-07 15:50:00,34.62,34.69,34.62,34.68,203745.0,31.8081,31.8725,31.8081,31.8633,203745.0
2023-12-07 15:55:00,34.69,34.72,34.68,34.71,406924.0,31.8725,31.9,31.8633,31.8908,406924.0
2023-12-08 09:30:00,35.09,35.16,35.02,35.15,253805.0,32.24,32.3043,32.1757,32.2951,253805.0
2023-12-08 09:35:00,35.15,35.19,35.13,35.14,95080.0,32.2951,32.3318,32.2767,32.2859,95080.0
2023-12-08 09:40:00,35.14,35.22,35.12,35.21,68061.0,32.2859,32.3594,32.2675,32.3502,68061.0
2023-12-08 09:45:00,35.2,35.27,35.2,35.25,102352.0,32.341,32.4053,32.341,32.387,102352.0
2023-12-08 09:50:00,35.25,35.27,35.21,35.26,61474.0,32.387,32.4053,32.3502,32.3962,61474.0
2023-12-08 09:55:00,35.26,35.28,35.21,35.22,63359.0,32.3962,32.4145,32.3502,32.3594,63359.0
2023-12-08 10:00:00,35.22,35.33,35.22,35.25,88086.0,32.3594,32.4605,32.3594,32.387,88086.0
2023-12-08 10:05:00,35.23,35.29,35.22,35.29,54842.0,32.3686,32.4237,32.3594,32.4237,54842.0
2023-12-08 10:10:00,35.29,35.3,35.25,35.27,71970.0,32.4237,32.4329,32.387,32.4053,71970.0
2023-12-08 10:15:00,35.27,35.3,35.27,35.28,40563.0,32.4053,32.4329,32.4053,32.4145,40563.0
2023-12-08 10:20:00,35.28,35.29,35.23,35.27,122582.0,32.4145,32.4237,32.3686,32.4053,122582.0
2023-12-08 10:25:00,35.27,35.34,35.26,35.3,70081.0,32.4053,32.4697,32.3962,32.4329,70081.0
2023-12-08 10:30:00,35.3,35.36,35.29,35.35,75123.0,32.4329,32.488,32.4237,32.4788,75123.0
2023-12-08 10:35:00,35.36,35.36,35.27,35.32,109268.0,32.488,32.488,32.4053,32.4513,109268.0
2023-12-08 10:40:00,35.31,35.33,35.29,35.3,29739.0,32.4421,32.4605,32.4237,32.4329,29739.0
2023-12-08 10:45:00,35.3,35.33,35.27,35.3,46877.0,32.4329,32.4605,32.4053,32.4329,46877.0
2023-12-08 10:50:00,35.3,35.39,35.29,35.38,79718.0,32.4329,32.5156,32.4237,32.5064,79718.0
2023-12-08 10:55:00,35.37,35.4,35.31,35.32,84571.0,32.4972,32.5248,32.4421,32.4513,84571.0
2023-12-08 11:00:00,35.32,35.32,35.28,35.3,71465.0,32.4513,32.4513,32.4145,32.4329,71465.0
2023-12-08 11:05:00,35.29,35.3,35.26,35.29,114724.0,32.4237,32.4329,32.3962,32.4237,114724.0
2023-12-08 11:10:00,35.28,35.3,35.23,35.23,93812.0,32.4145,32.4329,32.3686,32.3686,93812.0
2023-12-08 11:15:00,35.23,35.24,35.2,35.23,53946.0,32.3686,32.3778,32.341,32.3686,53946.0
2023-12-08 11:20:00,35.24,35.27,35.21,35.22,32295.0,32.3778,32.4053,32.3502,32.3594,32295.0
2023-12-08 11:25:00,35.21,35.25,35.2,35.24,56861.0,32.3502,32.387,32.341,32.3778,56861.0
2023-12-08 11:30:00,35.25,35.25,35.16,35.17,105935.0,32.387,32.387,32.3043,32.3135,105935.0
2023-12-08 11:35:00,35.17,35.19,35.12,35.13,77610.0,32.3135,32.3318,32.2675,32.2767,77610.0
2023-12-08 11:40:00,35.12,35.13,35.08,35.09,37328.0,32.2675,32.2767,32.2308,32.24,37328.0
2023-12-08 11:45:00,35.09,35.13,35.07,35.13,31390.0,32.24,32.2767,32.2216,32.2767,31390.0
2023-12-08 11:50:00,35.13,35.14,35.11,35.14,39843.0,32.2767,32.2859,32.2583,32.2859,39843.0
2023-12-08 11:55:00,35.14,35.15,35.12,35.14,118992.0,32.2859,32.2951,32.2675,32.2859,118992.0
2023-12-08 12:00:00,35.13,35.17,35.13,35.15,53404.0,32.2767,32.3135,32.2767,32.2951,53404.0
2023-12-08 12:05:00,35.15,35.16,35.12,35.12,33263.0,32.2951,32.3043,32.2675,32.2675,33263.0
2023-12-08 12:10:00,35.13,35.16,35.13,35.13,55726.0,32.2767,32.3043,32.2767,32.2767,55726.0
2023-12-08 12:15:00,35.13,35.17,35.11,35.16,68360.0,32.2767,32.3135,32.2583,32.3043,68360.0
2023-12-08 12:20:00,35.16,35.18,35.15,35.16,50995.0,32.3043,32.3227,32.2951,32.3043,50995.0
2023-12-08 12:25:00,35.16,35.19,35.16,35.19,17101.0,32.3043,32.3318,32.3043,32.3318,17101.0
2023-12-08 12:30:00,35.18,35.19,35.16,35.19,21854.0,32.3227,32.3318,32.3043,32.3318,21854.0
2023-12-08 12:35:00,35.19,35.21,35.18,35.19,61423.0,32.3318,32.3502,32.3227,32.3318,61423.0
2023-12-08 12:40:00,35.19,35.19,35.15,35.16,71715.0,32.3318,32.3318,32.2951,32.3043,71715.0
2023-12-08 12:45:00,35.17,35.21,35.16,35.2,19545.0,32.3135,32.3502,32.3043,32.341,19545.0
2023-12-08 12:50:00,35.21,35.22,35.2,35.22,9078.0,32.3502,32.3594,32.341,32.3594,9078.0
2023-12-08 12:55:00,35.22,35.23,35.2,35.2,12605.0,32.3594,32.3686,32.341,32.341,12605.0
2023-12-08 13:00:00,35.2,35.24,35.2,35.23,10109.0,32.341,32.3778,32.341,32.3686,10109.0
2023-12-08 13:05:00,35.23,35.24,35.19,35.22,31397.0,32.3686,32.3778,32.3318,32.3594,31397.0
2023-12-08 13:10:00,35.23,35.28,35.22,35.27,60381.0,32.3686,32.4145,32.3594,32.4053,60381.0
2023-12-08 13:15:00,35.27,35.29,35.26,35.27,23656.0,32.4053,32.4237,32.3962,32.4053,23656.0
2023-12-08 13:20:00,35.27,35.28,35.26,35.27,8321.0,32.4053,32.4145,32.3962,32.4053,8321.0
2023-12-08 13:25:00,35.27,35.27,35.24,35.26,38795.0,32.4053,32.4053,32.3778,32.3962,38795.0
2023-12-08 13:30:00,35.26,35.3,35.26,35.3,42616.0,32.3962,32.4329,32.3962,32.4329,42616.0
2023-12-08 13:35:00,35.29,35.32,35.28,35.28,34774.0,32.4237,32.4513,32.4145,32.4145,34774.0
2023-12-08 13:40:00,35.29,35.29,35.26,35.27,41237.0,32.4237,32.4237,32.3962,32.4053,41237.0
2023-12-08 13:45:00,35.27,35.31,35.27,35.3,37074.0,32.4053,32.4421,32.4053,32.4329,37074.0
2023-12-08 13:50:00,35.31,35.34,35.3,35.3,71107.0,32.4421,32.4697,32.4329,32.4329,71107.0
2023-12-08 13:55:00,35.3,35.3,35.26,35.26,31925.0,32.4329,32.4329,32.3962,32.3962,31925.0
2023-12-08 14:00:00,35.25,35.28,35.24,35.27,48955.0,32.387,32.4145,32.3778,32.4053,48955.0
2023-12-08 14:05:00,35.27,35.29,35.25,35.26,52418.0,32.4053,32.4237,32.387,32.3962,52418.0
2023-12-08 14:10:00,35.25,35.29,35.25,35.27,26298.0,32.387,32.4237,32.387,32.4053,26298.0
2023-12-08 14:15:00,35.27,35.28,35.26,35.28,14977.0,32.4053,32.4145,32.3962,32.4145,14977.0
2023-12-08 14:20:00,35.27,35.28,35.25,35.25,56440.0,32.4053,32.4145,32.387,32.387,56440.0
2023-12-08 14:25:00,35.25,35.27,35.24,35.26,28914.0,32.387,32.4053,32.3778,32.3962,28914.0
2023-12-08 14:30:00,35.26,35.26,35.22,35.22,35203.0,32.3962,32.3962,32.3594,32.3594,35203.0
2023-12-08 14:35:00,35.23,35.23,35.19,35.2,86699.0,32.3686,32.3686,32.3318,32.341,86699.0
2023-12-08 14:40:00,35.2,35.22,35.2,35.22,40811.0,32.341,32.3594,32.341,32.3594,40811.0
2023-12-08 14:45:00,35.22,35.24,35.21,35.23,24770.0,32.3594,32.3778,32.3502,32.3686,24770.0
2023-12-08 14:50:00,35.24,35.28,35.24,35.28,44744.0,32.3778,32.4145,32.3778,32.4145,44744.0
2023-12-08 14:55:00,35.27,35.28,35.27,35.27,21588.0,32.4053,32.4145,32.4053,32.4053,21588.0
2023-12-08 15:00:00,35.27,35.28,35.24,35.25,82093.0,32.4053,32.4145,32.3778,32.387,82093.0
2023-12-08 15:05:00,35.25,35.28,35.24,35.27,35826.0,32.387,32.4145,32.3778,32.4053,35826.0
2023-12-08 15:10:00,35.27,35.28,35.24,35.25,37557.0,32.4053,32.4145,32.3778,32.387,37557.0
2023-12-08 15:15:00,35.25,35.26,35.24,35.26,69491.0,32.387,32.3962,32.3778,32.3962,69491.0
2023-12-08 15:20:00,35.26,35.27,35.24,35.26,44543.0,32.3962,32.4053,32.3778,32.3962,44543.0
2023-12-08 15:25:00,35.26,35.28,35.25,35.27,45820.0,32.3962,32.4145,32.387,32.4053,45820.0
2023-12-08 15:30:00,35.27,35.29,35.26,35.29,88211.0,32.4053,32.4237,32.3962,32.4237,88211.0
2023-12-08 15:35:00,35.29,35.32,35.28,35.31,77046.0,32.4237,32.4513,32.4145,32.4421,77046.0
2023-12-08 15:40:00,35.31,35.33,35.31,35.33,91055.0,32.4421,32.4605,32.4421,32.4605,91055.0
2023-12-08 15:45:00,35.33,35.33,35.3,35.32,193962.0,32.4605,32.4605,32.4329,32.4513,193962.0
2023-12-08 15:50:00,35.31,35.31,35.27,35.28,235317.0,32.4421,32.4421,32.4053,32.4145,235317.0
2023-12-08 15:55:00,35.28,35.31,35.27,35.31,403974.0,32.4145,32.4421,32.4053,32.4421,403974.0
2023-12-11 09:30:00,35.15,35.21,35.13,35.19,224996.0,32.2951,32.3502,32.2767,32.3318,224996.0
2023-12-11 09:35:00,35.18,35.28,35.18,35.2,70979.0,32.3227,32.4145,32.3227,32.341,70979.0
2023-12-11 09:40:00,35.19,35.27,35.19,35.25,58410.0,32.3318,32.4053,32.3318,32.387,58410.0
2023-12-11 09:45:00,35.26,35.33,35.25,35.3,82815.0,32.3962,32.4605,32.387,32.4329,82815.0
2023-12-11 09:50:00,35.3,35.3,35.23,35.25,53910.0,32.4329,32.4329,32.3686,32.387,53910.0
2023-12-11 09:55:00,35.25,35.3,35.23,35.3,43948.0,32.387,32.4329,32.3686,32.4329,43948.0
2023-12-11 10:00:00,35.29,35.29,35.21,35.23,69723.0,32.4237,32.4237,32.3502,32.3686,69723.0
2023-12-11 10:05:00,35.23,35.38,35.23,35.36,71918.0,32.3686,32.5064,32.3686,32.488,71918.0
2023-12-11 10:10:00,35.35,35.36,35.32,35.34,38868.0,32.4788,32.488,32.4513,32.4697,38868.0
2023-12-11 10:15:00,35.35,35.35,35.31,35.32,51245.0,32.4788,32.4788,32.4421,32.4513,51245.0
2023-12-11 10:20:00,35.33,35.35,35.32,35.33,37323.0,32.4605,32.4788,32.4513,32.4605,37323.0
2023-12-11 10:25:00,35.33,35.34,35.29,35.32,30603.0,32.4605,32.4697,32.4237,32.4513,30603.0
2023-12-11 10:30:00,35.31,35.34,35.3,35.32,52275.0,32.4421,32.4697,32.4329,32.4513,52275.0
2023-12-11 10:35:00,35.32,35.32,35.28,35.3,111368.0,32.4513,32.4513,32.4145,32.4329,111368.0
2023-12-11 10:40:00,35.3,35.33,35.29,35.3,41020.0,32.4329,32.4605,32.4237,32.4329,41020.0
2023-12-11 10:45:00,35.3,35.31,35.27,35.28,28213.0,32.4329,32.4421,32.4053,32.4145,28213.0
2023-12-11 10:50:00,35.27,35.29,35.23,35.26,83603.0,32.4053,32.4237,32.3686,32.3962,83603.0
2023-12-11 10:55:00,35.26,35.27,35.2,35.22,119141.0,32.3962,32.4053,32.341,32.3594,119141.0
2023-12-11 11:00:00,35.23,35.26,35.2,35.26,59144.0,32.3686,32.3962,32.341,32.3962,59144.0
2023-12-11 11:05:00,35.26,35.27,35.19,35.2,98781.0,32.3962,32.4053,32.3318,32.341,98781.0
2023-12-11 11:10:00,35.2,35.23,35.18,35.19,89361.0,32.341,32.3686,32.3227,32.3318,89361.0
2023-12-11 11:15:00,35.19,35.2,35.13,35.16,103493.0,32.3318,32.341,32.2767,32.3043,103493.0
2023-12-11 11:20:00,35.17,35.17,35.13,35.13,70872.0,32.3135,32.3135,32.2767,32.2767,70872.0
2023-12-11 11:25:00,35.13,35.18,35.12,35.16,86340.0,32.2767,32.3227,32.2675,32.3043,86340.0
2023-12-11 11:30:00,35.16,35.17,35.09,35.12,215658.0,32.3043,32.3135,32.24,32.2675,215658.0
2023-12-11 11:35:00,35.13,35.15,35.1,35.14,97962.0,32.2767,32.2951,32.2492,32.2859,97962.0
2023-12-11 11:40:00,35.15,35.16,35.12,35.14,69616.0,32.2951,32.3043,32.2675,32.2859,69616.0
2023-12-11 11:45:00,35.13,35.2,35.13,35.19,58051.0,32.2767,32.341,32.2767,32.3318,58051.0
2023-12-11 11:50:00,35.18,35.19,35.13,35.13,85045.0,32.3227,32.3318,32.2767,32.2767,85045.0
2023-12-11 11:55:00,35.14,35.14,35.11,35.11,76667.0,32.2859,32.2859,32.2583,32.2583,76667.0
2023-12-11 12:00:00,35.12,35.13,35.11,35.12,105615.0,32.2675,32.2767,32.2583,32.2675,105615.0
2023-12-11 12:05:00,35.12,35.12,35.07,35.08,44741.0,32.2675,32.2675,32.2216,32.2308,44741.0
2023-12-11 12:10:00,35.07,35.11,35.07,35.08,111456.0,32.2216,32.2583,32.2216,32.2308,111456.0
2023-12-11 12:15:00,35.07,35.07,35.0,35.02,50321.0,32.2216,32.2216,32.1573,32.1757,50321.0
2023-12-11 12:20:00,35.01,35.04,35.0,35.02,38739.0,32.1665,32.194,32.1573,32.1757,38739.0
2023-12-11 12:25:00,35.03,35.04,35.01,35.04,22049.0,32.1848,32.194,32.1665,32.194,22049.0
2023-12-11 12:30:00,35.03,35.06,35.02,35.04,32523.0,32.1848,32.2124,32.1757,32.194,32523.0
2023-12-11 12:35:00,35.04,35.06,35.03,35.05,37924.0,32.194,32.2124,32.1848,32.2032,37924.0
2023-12-11 12:40:00,35.06,35.06,35.04,35.05,68949.0,32.2124,32.2124,32.194,32.2032,68949.0
2023-12-11 12:45:00,35.05,35.06,35.03,35.05,52417.0,32.2032,32.2124,32.1848,32.2032,52417.0
2023-12-11 12:50:00,35.05,35.06,35.01,35.02,77559.0,32.2032,32.2124,32.1665,32.1757,77559.0
2023-12-11 12:55:00,35.02,35.05,35.01,35.04,50530.0,32.1757,32.2032,32.1665,32.194,50530.0
2023-12-11 13:00:00,35.04,35.04,35.01,35.04,146068.0,32.194,32.194,32.1665,32.194,146068.0
2023-12-11 13:05:00,35.04,35.1,35.03,35.09,85995.0,32.194,32.2492,32.1848,32.24,85995.0
2023-12-11 13:10:00,35.09,35.11,35.07,35.1,40870.0,32.24,32.2583,32.2216,32.2492,40870.0
2023-12-11 13:15:00,35.1,35.13,35.09,35.12,20464.0,32.2492,32.2767,32.24,32.2675,20464.0
2023-12-11 13:20:00,35.13,35.14,35.11,35.12,65142.0,32.2767,32.2859,32.2583,32.2675,65142.0
2023-12-11 13:25:00,35.11,35.12,35.09,35.1,32126.0,32.2583,32.2675,32.24,32.2492,32126.0
2023-12-11 13:30:00,35.1,35.1,35.07,35.07,38272.0,32.2492,32.2492,32.2216,32.2216,38272.0
2023-12-11 13:35:00,35.07,35.12,35.07,35.11,132469.0,32.2216,32.2675,32.2216,32.2583,132469.0
2023-12-11 13:40:00,35.11,35.14,35.1,35.12,38846.0,32.2583,32.2859,32.2492,32.2675,38846.0
2023-12-11 13:45:00,35.13,35.16,35.12,35.15,38525.0,32.2767,32.3043,32.2675,32.2951,38525.0
2023-12-11 13:50:00,35.15,35.16,35.12,35.13,35462.0,32.2951,32.3043,32.2675,32.2767,35462.0
2023-12-11 13:55:00,35.13,35.16,35.13,35.16,50457.0,32.2767,32.3043,32.2767,32.3043,50457.0
2023-12-11 14:00:00,35.16,35.18,35.13,35.13,40559.0,32.3043,32.3227,32.2767,32.2767,40559.0
2023-12-11 14:05:00,35.13,35.14,35.11,35.13,35137.0,32.2767,32.2859,32.2583,32.2767,35137.0
2023-12-11 14:10:00,35.12,35.14,35.12,35.13,38684.0,32.2675,32.2859,32.2675,32.2767,38684.0
2023-12-11 14:15:00,35.13,35.16,35.12,35.15,22690.0,32.2767,32.3043,32.2675,32.2951,22690.0
2023-12-11 14:20:00,35.16,35.16,35.12,35.14,41346.0,32.3043,32.3043,32.2675,32.2859,41346.0
2023-12-11 14:25:00,35.13,35.15,35.13,35.15,24927.0,32.2767,32.2951,32.2767,32.2951,24927.0
2023-12-11 14:30:00,35.15,35.16,35.14,35.15,60683.0,32.2951,32.3043,32.2859,32.2951,60683.0
2023-12-11 14:35:00,35.14,35.15,35.12,35.13,33846.0,32.2859,32.2951,32.2675,32.2767,33846.0
2023-12-11 14:40:00,35.13,35.15,35.13,35.15,36769.0,32.2767,32.2951,32.2767,32.2951,36769.0
2023-12-11 14:45:00,35.15,35.16,35.14,35.16,36368.0,32.2951,32.3043,32.2859,32.3043,36368.0
2023-12-11 14:50:00,35.16,35.17,35.14,35.15,47107.0,32.3043,32.3135,32.2859,32.2951,47107.0
2023-12-11 14:55:00,35.15,35.16,35.12,35.14,44914.0,32.2951,32.3043,32.2675,32.2859,44914.0
2023-12-11 15:00:00,35.14,35.15,35.12,35.13,53748.0,32.2859,32.2951,32.2675,32.2767,53748.0
2023-12-11 15:05:00,35.14,35.15,35.13,35.14,25462.0,32.2859,32.2951,32.2767,32.2859,25462.0
2023-12-11 15:10:00,35.14,35.14,35.12,35.12,76353.0,32.2859,32.2859,32.2675,32.2675,76353.0
2023-12-11 15:15:00,35.13,35.14,35.12,35.13,51398.0,32.2767,32.2859,32.2675,32.2767,51398.0
2023-12-11 15:20:00,35.12,35.16,35.12,35.15,60525.0,32.2675,32.3043,32.2675,32.2951,60525.0
2023-12-11 15:25:00,35.15,35.16,35.13,35.14,47016.0,32.2951,32.3043,32.2767,32.2859,47016.0
2023-12-11 15:30:00,35.13,35.14,35.08,35.08,110462.0,32.2767,32.2859,32.2308,32.2308,110462.0
2023-12-11 15:35:00,35.09,35.11,35.04,35.08,498813.0,32.24,32.2583,32.194,32.2308,498813.0
2023-12-11 15:40:00,35.07,35.11,35.07,35.1,76101.0,32.2216,32.2583,32.2216,32.2492,76101.0
2023-12-11 15:45:00,35.11,35.14,35.09,35.14,118607.0,32.2583,32.2859,32.24,32.2859,118607.0
2023-12-11 15:50:00,35.14,35.14,35.11,35.12,182020.0,32.2859,32.2859,32.2583,32.2675,182020.0
2023-12-11 15:55:00,35.13,35.14,35.11,35.14,277653.0,32.2767,32.2859,32.2583,32.2859,277653.0
2023-12-12 09:30:00,34.81,34.83,34.68,34.69,141276.0,31.9827,32.0011,31.8633,31.8725,141276.0
2023-12-12 09:35:00,34.69,34.75,34.66,34.72,113764.0,31.8725,31.9276,31.8449,31.9,113764.0
2023-12-12 09:40:00,34.72,34.73,34.66,34.69,78312.0,31.9,31.9092,31.8449,31.8725,78312.0
2023-12-12 09:45:00,34.68,34.7,34.62,34.67,83098.0,31.8633,31.8816,31.8081,31.8541,83098.0
2023-12-12 09:50:00,34.68,34.74,34.68,34.69,75624.0,31.8633,31.9184,31.8633,31.8725,75624.0
2023-12-12 09:55:00,34.69,34.73,34.68,34.69,41335.0,31.8725,31.9092,31.8633,31.8725,41335.0
2023-12-12 10:00:00,34.69,34.78,34.65,34.77,82256.0,31.8725,31.9551,31.8357,31.946,82256.0
2023-12-12 10:05:00,34.77,34.82,34.72,34.74,95688.0,31.946,31.9919,31.9,31.9184,95688.0
2023-12-12 10:10:00,34.73,34.79,34.72,34.76,91705.0,31.9092,31.9643,31.9,31.9368,91705.0
2023-12-12 10:15:00,34.76,34.79,34.72,34.75,40128.0,31.9368,31.9643,31.9,31.9276,40128.0
2023-12-12 10:20:00,34.75,34.8,34.74,34.79,28220.0,31.9276,31.9735,31.9184,31.9643,28220.0
2023-12-12 10:25:00,34.79,34.81,34.75,34.76,34355.0,31.9643,31.9827,31.9276,31.9368,34355.0
2023-12-12 10:30:00,34.75,34.78,34.74,34.76,79422.0,31.9276,31.9551,31.9184,31.9368,79422.0
2023-12-12 10:35:00,34.76,34.82,34.75,34.82,71116.0,31.9368,31.9919,31.9276,31.9919,71116.0
2023-12-12 10:40:00,34.83,34.85,34.77,34.77,71476.0,32.0011,32.0195,31.946,31.946,71476.0
2023-12-12 10:45:00,34.77,34.79,34.76,34.79,56727.0,31.946,31.9643,31.9368,31.9643,56727.0
2023-12-12 10:50:00,34.79,34.81,34.78,34.8,46345.0,31.9643,31.9827,31.9551,31.9735,46345.0
2023-12-12 10:55:00,34.8,34.81,34.76,34.79,47557.0,31.9735,31.9827,31.9368,31.9643,47557.0
2023-12-12 11:00:00,34.8,34.8,34.74,34.77,69994.0,31.9735,31.9735,31.9184,31.946,69994.0
2023-12-12 11:05:00,34.76,34.78,34.73,34.77,77996.0,31.9368,31.9551,31.9092,31.946,77996.0
2023-12-12 11:10:00,34.76,34.76,34.72,34.75,40844.0,31.9368,31.9368,31.9,31.9276,40844.0
2023-12-12 11:15:00,34.74,34.75,34.68,34.69,75531.0,31.9184,31.9276,31.8633,31.8725,75531.0
2023-12-12 11:20:00,34.69,34.7,34.66,34.69,99189.0,31.8725,31.8816,31.8449,31.8725,99189.0
2023-12-12 11:25:00,34.69,34.73,34.66,34.7,69992.0,31.8725,31.9092,31.8449,31.8816,69992.0
2023-12-12 11:30:00,34.71,34.76,34.65,34.67,422222.0,31.8908,31.9368,31.8357,31.8541,422222.0
2023-12-12 11:35:00,34.68,34.71,34.67,34.68,62964.0,31.8633,31.8908,31.8541,31.8633,62964.0
2023-12-12 11:40:00,34.67,34.69,34.64,34.64,30914.0,31.8541,31.8725,31.8265,31.8265,30914.0
2023-12-12 11:45:00,34.65,34.66,34.62,34.66,39360.0,31.8357,31.8449,31.8081,31.8449,39360.0
2023-12-12 11:50:00,34.66,34.66,34.64,34.65,24972.0,31.8449,31.8449,31.8265,31.8357,24972.0
2023-12-12 11:55:00,34.64,34.65,34.61,34.63,22080.0,31.8265,31.8357,31.799,31.8173,22080.0
2023-12-12 12:00:00,34.64,34.66,34.62,34.65,32730.0,31.8265,31.8449,31.8081,31.8357,32730.0
2023-12-12 12:05:00,34.66,34.66,34.62,34.62,26925.0,31.8449,31.8449,31.8081,31.8081,26925.0
2023-12-12 12:10:00,34.62,34.63,34.6,34.62,42030.0,31.8081,31.8173,31.7898,31.8081,42030.0
2023-12-12 12:15:00,34.62,34.64,34.61,34.63,42306.0,31.8081,31.8265,31.799,31.8173,42306.0
2023-12-12 12:20:00,34.63,34.69,34.62,34.68,25496.0,31.8173,31.8725,31.8081,31.8633,25496.0
2023-12-12 12:25:00,34.69,34.71,34.66,34.66,37145.0,31.8725,31.8908,31.8449,31.8449,37145.0
2023-12-12 12:30:00,34.66,34.67,34.65,34.65,20317.0,31.8449,31.8541,31.8357,31.8357,20317.0
2023-12-12 12:35:00,34.66,34.66,34.62,34.63,38291.0,31.8449,31.8449,31.8081,31.8173,38291.0
2023-12-12 12:40:00,34.63,34.64,34.62,34.63,10909.0,31.8173,31.8265,31.8081,31.8173,10909.0
2023-12-12 12:45:00,34.63,34.65,34.61,34.62,29520.0,31.8173,31.8357,31.799,31.8081,29520.0
2023-12-12 12:50:00,34.62,34.62,34.57,34.57,72321.0,31.8081,31.8081,31.7622,31.7622,72321.0
2023-12-12 12:55:00,34.57,34.58,34.55,34.55,48643.0,31.7622,31.7714,31.7438,31.7438,48643.0
2023-12-12 13:00:00,34.55,34.62,34.55,34.61,39985.0,31.7438,31.8081,31.7438,31.799,39985.0
2023-12-12 13:05:00,34.61,34.62,34.58,34.59,24997.0,31.799,31.8081,31.7714,31.7806,24997.0
2023-12-12 13:10:00,34.6,34.61,34.58,34.59,84930.0,31.7898,31.799,31.7714,31.7806,84930.0
2023-12-12 13:15:00,34.59,34.64,34.58,34.63,86973.0,31.7806,31.8265,31.7714,31.8173,86973.0
2023-12-12 13:20:00,34.62,34.63,34.61,34.62,57731.0,31.8081,31.8173,31.799,31.8081,57731.0
2023-12-12 13:25:00,34.63,34.65,34.61,34.64,42786.0,31.8173,31.8357,31.799,31.8265,42786.0
2023-12-12 13:30:00,34.64,34.66,34.63,34.65,46767.0,31.8265,31.8449,31.8173,31.8357,46767.0
2023-12-12 13:35:00,34.66,34.66,34.61,34.63,43092.0,31.8449,31.8449,31.799,31.8173,43092.0
2023-12-12 13:40:00,34.64,34.68,34.62,34.68,25345.0,31.8265,31.8633,31.8081,31.8633,25345.0
2023-12-12 13:45:00,34.68,34.68,34.64,34.65,29465.0,31.8633,31.8633,31.8265,31.8357,29465.0
2023-12-12 13:50:00,34.64,34.67,34.63,34.65,37321.0,31.8265,31.8541,31.8173,31.8357,37321.0
2023-12-12 13:55:00,34.65,34.66,34.64,34.66,26325.0,31.8357,31.8449,31.8265,31.8449,26325.0
2023-12-12 14:00:00,34.66,34.67,34.63,34.65,61842.0,31.8449,31.8541,31.8173,31.8357,61842.0
2023-12-12 14:05:00,34.65,34.67,34.64,34.66,27974.0,31.8357,31.8541,31.8265,31.8449,27974.0
2023-12-12 14:10:00,34.66,34.67,34.64,34.66,37271.0,31.8449,31.8541,31.8265,31.8449,37271.0
2023-12-12 14:15:00,34.66,34.7,34.66,34.67,38104.0,31.8449,31.8816,31.8449,31.8541,38104.0
2023-12-12 14:20:00,34.67,34.68,34.65,34.68,39033.0,31.8541,31.8633,31.8357,31.8633,39033.0
2023-12-12 14:25:00,34.68,34.71,34.68,34.71,55946.0,31.8633,31.8908,31.8633,31.8908,55946.0
2023-12-12 14:30:00,34.7,34.72,34.69,34.7,26020.0,31.8816,31.9,31.8725,31.8816,26020.0
2023-12-12 14:35:00,34.7,34.75,34.69,34.74,48853.0,31.8816,31.9276,31.8725,31.9184,48853.0
2023-12-12 14:40:00,34.74,34.75,34.71,34.73,63059.0,31.9184,31.9276,31.8908,31.9092,63059.0
2023-12-12 14:45:00,34.73,34.74,34.71,34.72,87557.0,31.9092,31.9184,31.8908,31.9,87557.0
2023-12-12 14:50:00,34.72,34.74,34.71,34.73,35334.0,31.9,31.9184,31.8908,31.9092,35334.0
2023-12-12 14:55:00,34.73,34.74,34.71,34.73,33274.0,31.9092,31.9184,31.8908,31.9092,33274.0
2023-12-12 15:00:00,34.74,34.77,34.73,34.77,98421.0,31.9184,31.946,31.9092,31.946,98421.0
2023-12-12 15:05:00,34.76,34.78,34.75,34.76,128647.0,31.9368,31.9551,31.9276,31.9368,128647.0
2023-12-12 15:10:00,34.76,34.78,34.75,34.76,62221.0,31.9368,31.9551,31.9276,31.9368,62221.0
2023-12-12 15:15:00,34.76,34.79,34.74,34.79,165649.0,31.9368,31.9643,31.9184,31.9643,165649.0
2023-12-12 15:20:00,34.79,34.79,34.77,34.77,78860.0,31.9643,31.9643,31.946,31.946,78860.0
2023-12-12 15:25:00,34.77,34.78,34.76,34.76,52779.0,31.946,31.9551,31.9368,31.9368,52779.0
2023-12-12 15:30:00,34.77,34.8,34.76,34.77,77353.0,31.946,31.9735,31.9368,31.946,77353.0
2023-12-12 15:35:00,34.77,34.79,34.75,34.77,104999.0,31.946,31.9643,31.9276,31.946,104999.0
2023-12-12 15:40:00,34.77,34.77,34.74,34.77,90935.0,31.946,31.946,31.9184,31.946,90935.0
2023-12-12 15:45:00,34.76,34.77,34.72,34.72,151519.0,31.9368,31.946,31.9,31.9,151519.0
2023-12-12 15:50:00,34.73,34.73,34.69,34.73,209751.0,31.9092,31.9092,31.8725,31.9092,209751.0
2023-12-12 15:55:00,34.73,34.76,34.72,34.76,357090.0,31.9092,31.9368,31.9,31.9368,357090.0
2023-12-13 09:30:00,34.55,34.62,34.52,34.57,252249.0,31.7438,31.8081,31.7163,31.7622,252249.0
2023-12-13 09:35:00,34.58,34.6,34.52,34.55,87717.0,31.7714,31.7898,31.7163,31.7438,87717.0
2023-12-13 09:40:00,34.54,34.59,34.51,34.56,46824.0,31.7346,31.7806,31.7071,31.753,46824.0
2023-12-13 09:45:00,34.56,34.58,34.51,34.52,69631.0,31.753,31.7714,31.7071,31.7163,69631.0
2023-12-13 09:50:00,34.51,34.54,34.48,34.54,110350.0,31.7071,31.7346,31.6795,31.7346,110350.0
2023-12-13 09:55:00,34.54,34.54,34.46,34.48,62618.0,31.7346,31.7346,31.6611,31.6795,62618.0
2023-12-13 10:00:00,34.48,34.52,34.38,34.4,198689.0,31.6795,31.7163,31.5876,31.606,198689.0
2023-12-13 10:05:00,34.4,34.41,34.32,34.34,118962.0,31.606,31.6152,31.5325,31.5509,118962.0
2023-12-13 10:10:00,34.34,34.38,34.29,34.3,129809.0,31.5509,31.5876,31.5049,31.5141,129809.0
2023-12-13 10:15:00,34.3,34.32,34.25,34.26,106203.0,31.5141,31.5325,31.4682,31.4774,106203.0
2023-12-13 10:20:00,34.26,34.31,34.25,34.3,76659.0,31.4774,31.5233,31.4682,31.5141,76659.0
2023-12-13 10:25:00,34.3,34.32,34.28,34.3,94287.0,31.5141,31.5325,31.4958,31.5141,94287.0
2023-12-13 10:30:00,34.29,34.36,34.29,34.34,112148.0,31.5049,31.5693,31.5049,31.5509,112148.0
2023-12-13 10:35:00,34.34,34.35,34.28,34.34,95245.0,31.5509,31.5601,31.4958,31.5509,95245.0
2023-12-13 10:40:00,34.34,34.43,34.33,34.39,150124.0,31.5509,31.6336,31.5417,31.5968,150124.0
2023-12-13 10:45:00,34.39,34.49,34.38,34.48,273423.0,31.5968,31.6887,31.5876,31.6795,273423.0
2023-12-13 10:50:00,34.49,34.56,34.46,34.55,230463.0,31.6887,31.753,31.6611,31.7438,230463.0
2023-12-13 10:55:00,34.55,34.58,34.54,34.57,135492.0,31.7438,31.7714,31.7346,31.7622,135492.0
2023-12-13 11:00:00,34.58,34.59,34.51,34.52,116613.0,31.7714,31.7806,31.7071,31.7163,116613.0
2023-12-13 11:05:00,34.52,34.56,34.51,34.54,103707.0,31.7163,31.753,31.7071,31.7346,103707.0
2023-12-13 11:10:00,34.54,34.55,34.51,34.52,82124.0,31.7346,31.7438,31.7071,31.7163,82124.0
2023-12-13 11:15:00,34.51,34.54,34.47,34.53,158902.0,31.7071,31.7346,31.6703,31.7254,158902.0
2023-12-13 11:20:00,34.52,34.54,34.5,34.51,122723.0,31.7163,31.7346,31.6979,31.7071,122723.0
2023-12-13 11:25:00,34.51,34.55,34.49,34.53,177224.0,31.7071,31.7438,31.6887,31.7254,177224.0
2023-12-13 11:30:00,34.53,34.61,34.52,34.54,416379.0,31.7254,31.799,31.7163,31.7346,416379.0
2023-12-13 11:35:00,34.55,34.57,34.54,34.55,51984.0,31.7438,31.7622,31.7346,31.7438,51984.0
2023-12-13 11:40:00,34.55,34.66,34.55,34.62,137393.0,31.7438,31.8449,31.7438,31.8081,137393.0
2023-12-13 11:45:00,34.61,34.63,34.6,34.62,61667.0,31.799,31.8173,31.7898,31.8081,61667.0
2023-12-13 11:50:00,34.62,34.63,34.6,34.62,39902.0,31.8081,31.8173,31.7898,31.8081,39902.0
2023-12-13 11:55:00,34.62,34.62,34.59,34.61,35835.0,31.8081,31.8081,31.7806,31.799,35835.0
2023-12-13 12:00:00,34.61,34.64,34.61,34.63,32981.0,31.799,31.8265,31.799,31.8173,32981.0
2023-12-13 12:05:00,34.63,34.64,34.61,34.62,33326.0,31.8173,31.8265,31.799,31.8081,33326.0
2023-12-13 12:10:00,34.62,34.62,34.59,34.62,32298.0,31.8081,31.8081,31.7806,31.8081,32298.0
2023-12-13 12:15:00,34.61,34.62,34.52,34.53,64237.0,31.799,31.8081,31.7163,31.7254,64237.0
2023-12-13 12:20:00,34.53,34.54,34.51,34.53,62828.0,31.7254,31.7346,31.7071,31.7254,62828.0
2023-12-13 12:25:00,34.53,34.58,34.53,34.57,46326.0,31.7254,31.7714,31.7254,31.7622,46326.0
2023-12-13 12:30:00,34.57,34.57,34.53,34.57,39276.0,31.7622,31.7622,31.7254,31.7622,39276.0
2023-12-13 12:35:00,34.57,34.57,34.54,34.55,27029.0,31.7622,31.7622,31.7346,31.7438,27029.0
2023-12-13 12:40:00,34.55,34.56,34.54,34.55,30888.0,31.7438,31.753,31.7346,31.7438,30888.0
2023-12-13 12:45:00,34.56,34.58,34.55,34.57,61391.0,31.753,31.7714,31.7438,31.7622,61391.0
2023-12-13 12:50:00,34.57,34.58,34.54,34.56,72508.0,31.7622,31.7714,31.7346,31.753,72508.0
2023-12-13 12:55:00,34.55,34.57,34.55,34.55,32528.0,31.7438,31.7622,31.7438,31.7438,32528.0
2023-12-13 13:00:00,34.55,34.56,34.51,34.52,70579.0,31.7438,31.753,31.7071,31.7163,70579.0
2023-12-13 13:05:00,34.53,34.55,34.51,34.54,55261.0,31.7254,31.7438,31.7071,31.7346,55261.0
2023-12-13 13:10:00,34.54,34.56,34.53,34.53,35437.0,31.7346,31.753,31.7254,31.7254,35437.0
2023-12-13 13:15:00,34.53,34.54,34.5,34.51,71384.0,31.7254,31.7346,31.6979,31.7071,71384.0
2023-12-13 13:20:00,34.52,34.52,34.5,34.51,45403.0,31.7163,31.7163,31.6979,31.7071,45403.0
2023-12-13 13:25:00,34.51,34.53,34.49,34.5,33105.0,31.7071,31.7254,31.6887,31.6979,33105.0
2023-12-13 13:30:00,34.49,34.5,34.46,34.46,71858.0,31.6887,31.6979,31.6611,31.6611,71858.0
2023-12-13 13:35:00,34.46,34.49,34.46,34.49,78573.0,31.6611,31.6887,31.6611,31.6887,78573.0
2023-12-13 13:40:00,34.48,34.51,34.48,34.5,26454.0,31.6795,31.7071,31.6795,31.6979,26454.0
2023-12-13 13:45:00,34.5,34.51,34.48,34.51,39577.0,31.6979,31.7071,31.6795,31.7071,39577.0
2023-12-13 13:50:00,34.51,34.53,34.5,34.52,26600.0,31.7071,31.7254,31.6979,31.7163,26600.0
2023-12-13 13:55:00,34.53,34.54,34.52,34.52,21684.0,31.7254,31.7346,31.7163,31.7163,21684.0
2023-12-13 14:00:00,34.53,34.73,34.53,34.71,140028.0,31.7254,31.9092,31.7254,31.8908,140028.0
2023-12-13 14:05:00,34.71,34.75,34.71,34.73,56554.0,31.8908,31.9276,31.8908,31.9092,56554.0
2023-12-13 14:10:00,34.73,34.79,34.72,34.76,96960.0,31.9092,31.9643,31.9,31.9368,96960.0
2023-12-13 14:15:00,34.76,34.77,34.73,34.77,65998.0,31.9368,31.946,31.9092,31.946,65998.0
2023-12-13 14:20:00,34.77,34.81,34.76,34.76,64469.0,31.946,31.9827,31.9368,31.9368,64469.0
2023-12-13 14:25:00,34.75,34.78,34.74,34.77,106471.0,31.9276,31.9551,31.9184,31.946,106471.0
2023-12-13 14:30:00,34.77,34.79,34.75,34.77,91622.0,31.946,31.9643,31.9276,31.946,91622.0
2023-12-13 14:35:00,34.76,34.86,34.75,34.86,89276.0,31.9368,32.0286,31.9276,32.0286,89276.0
2023-12-13 14:40:00,34.86,34.91,34.84,34.91,69622.0,32.0286,32.0746,32.0103,32.0746,69622.0
2023-12-13 14:45:00,34.91,34.93,34.89,34.93,57965.0,32.0746,32.093,32.0562,32.093,57965.0
2023-12-13 14:50:00,34.93,34.93,34.86,34.93,188482.0,32.093,32.093,32.0286,32.093,188482.0
2023-12-13 14:55:00,34.92,35.0,34.91,34.99,109100.0,32.0838,32.1573,32.0746,32.1481,109100.0
2023-12-13 15:00:00,34.99,35.01,34.95,35.01,94368.0,32.1481,32.1665,32.1113,32.1665,94368.0
2023-12-13 15:05:00,35.01,35.02,34.93,34.95,106767.0,32.1665,32.1757,32.093,32.1113,106767.0
2023-12-13 15:10:00,34.94,34.95,34.92,34.94,140164.0,32.1021,32.1113,32.0838,32.1021,140164.0
2023-12-13 15:15:00,34.94,35.0,34.91,34.97,152436.0,32.1021,32.1573,32.0746,32.1297,152436.0
2023-12-13 15:20:00,34.97,34.98,34.93,34.94,65618.0,32.1297,32.1389,32.093,32.1021,65618.0
2023-12-13 15:25:00,34.94,35.01,34.93,35.01,104767.0,32.1021,32.1665,32.093,32.1665,104767.0
2023-12-13 15:30:00,35.01,35.05,34.96,35.04,142215.0,32.1665,32.2032,32.1205,32.194,142215.0
2023-12-13 15:35:00,35.03,35.09,35.03,35.09,181489.0,32.1848,32.24,32.1848,32.24,181489.0
2023-12-13 15:40:00,35.08,35.1,35.07,35.07,162769.0,32.2308,32.2492,32.2216,32.2216,162769.0
2023-12-13 15:45:00,35.07,35.12,35.06,35.11,312465.0,32.2216,32.2675,32.2124,32.2583,312465.0
2023-12-13 15:50:00,35.11,35.13,35.03,35.05,375207.0,32.2583,32.2767,32.1848,32.2032,375207.0
2023-12-13 15:55:00,35.04,35.07,35.01,35.03,580833.0,32.194,32.2216,32.1665,32.1848,580833.0
2023-12-14 09:30:00,35.69,35.74,35.57,35.67,246515.0,32.7912,32.8372,32.681,32.7729,246515.0
2023-12-14 09:35:00,35.67,35.73,35.65,35.72,176433.0,32.7729,32.828,32.7545,32.8188,176433.0
2023-12-14 09:40:00,35.71,35.79,35.71,35.77,142171.0,32.8096,32.8831,32.8096,32.8647,142171.0
2023-12-14 09:45:00,35.77,35.8,35.64,35.64,275507.0,32.8647,32.8923,32.7453,32.7453,275507.0
2023-12-14 09:50:00,35.64,35.68,35.6,35.62,168415.0,32.7453,32.782,32.7085,32.7269,168415.0
2023-12-14 09:55:00,35.61,35.73,35.6,35.72,130889.0,32.7177,32.828,32.7085,32.8188,130889.0
2023-12-14 10:00:00,35.7,35.75,35.68,35.7,124011.0,32.8004,32.8464,32.782,32.8004,124011.0
2023-12-14 10:05:00,35.7,35.71,35.65,35.67,90449.0,32.8004,32.8096,32.7545,32.7729,90449.0
2023-12-14 10:10:00,35.66,35.7,35.65,35.65,139661.0,32.7637,32.8004,32.7545,32.7545,139661.0
2023-12-14 10:15:00,35.64,35.64,35.58,35.59,121471.0,32.7453,32.7453,32.6902,32.6994,121471.0
2023-12-14 10:20:00,35.59,35.61,35.56,35.58,90508.0,32.6994,32.7177,32.6718,32.6902,90508.0
2023-12-14 10:25:00,35.58,35.64,35.56,35.64,85361.0,32.6902,32.7453,32.6718,32.7453,85361.0
2023-12-14 10:30:00,35.64,35.72,35.63,35.72,168471.0,32.7453,32.8188,32.7361,32.8188,168471.0
2023-12-14 10:35:00,35.72,35.72,35.64,35.68,107233.0,32.8188,32.8188,32.7453,32.782,107233.0
2023-12-14 10:40:00,35.68,35.7,35.61,35.62,71733.0,32.782,32.8004,32.7177,32.7269,71733.0
2023-12-14 10:45:00,35.62,35.65,35.6,35.64,66367.0,32.7269,32.7545,32.7085,32.7453,66367.0
2023-12-14 10:50:00,35.64,35.68,35.63,35.67,99987.0,32.7453,32.782,32.7361,32.7729,99987.0
2023-12-14 10:55:00,35.67,35.68,35.62,35.65,92520.0,32.7729,32.782,32.7269,32.7545,92520.0
2023-12-14 11:00:00,35.64,35.68,35.61,35.66,88574.0,32.7453,32.782,32.7177,32.7637,88574.0
2023-12-14 11:05:00,35.67,35.68,35.64,35.66,72000.0,32.7729,32.782,32.7453,32.7637,72000.0
2023-12-14 11:10:00,35.66,35.7,35.64,35.65,93599.0,32.7637,32.8004,32.7453,32.7545,93599.0
2023-12-14 11:15:00,35.64,35.67,35.61,35.65,77235.0,32.7453,32.7729,32.7177,32.7545,77235.0
2023-12-14 11:20:00,35.66,35.68,35.65,35.68,91963.0,32.7637,32.782,32.7545,32.782,91963.0
2023-12-14 11:25:00,35.68,35.73,35.66,35.73,217486.0,32.782,32.828,32.7637,32.828,217486.0
2023-12-14 11:30:00,35.72,35.73,35.63,35.65,157236.0,32.8188,32.828,32.7361,32.7545,157236.0
2023-12-14 11:35:00,35.66,35.69,35.64,35.69,133957.0,32.7637,32.7912,32.7453,32.7912,133957.0
2023-12-14 11:40:00,35.68,35.71,35.67,35.69,40329.0,32.782,32.8096,32.7729,32.7912,40329.0
2023-12-14 11:45:00,35.68,35.75,35.68,35.74,57044.0,32.782,32.8464,32.782,32.8372,57044.0
2023-12-14 11:50:00,35.75,35.77,35.74,35.77,81010.0,32.8464,32.8647,32.8372,32.8647,81010.0
2023-12-14 11:55:00,35.77,35.79,35.74,35.75,72330.0,32.8647,32.8831,32.8372,32.8464,72330.0
2023-12-14 12:00:00,35.75,35.79,35.72,35.77,38730.0,32.8464,32.8831,32.8188,32.8647,38730.0
2023-12-14 12:05:00,35.77,35.79,35.75,35.77,39982.0,32.8647,32.8831,32.8464,32.8647,39982.0
2023-12-14 12:10:00,35.77,35.8,35.76,35.79,28574.0,32.8647,32.8923,32.8555,32.8831,28574.0
2023-12-14 12:15:00,35.79,35.79,35.75,35.77,58954.0,32.8831,32.8831,32.8464,32.8647,58954.0
2023-12-14 12:20:00,35.76,35.77,35.75,35.76,45489.0,32.8555,32.8647,32.8464,32.8555,45489.0
2023-12-14 12:25:00,35.75,35.77,35.74,35.75,46494.0,32.8464,32.8647,32.8372,32.8464,46494.0
2023-12-14 12:30:00,35.75,35.82,35.74,35.82,60897.0,32.8464,32.9107,32.8372,32.9107,60897.0
2023-12-14 12:35:00,35.82,35.84,35.8,35.8,54408.0,32.9107,32.9291,32.8923,32.8923,54408.0
2023-12-14 12:40:00,35.8,35.85,35.8,35.84,64826.0,32.8923,32.9382,32.8923,32.9291,64826.0
2023-12-14 12:45:00,35.84,35.85,35.79,35.81,73662.0,32.9291,32.9382,32.8831,32.9015,73662.0
2023-12-14 12:50:00,35.81,35.83,35.79,35.83,101405.0,32.9015,32.9199,32.8831,32.9199,101405.0
2023-12-14 12:55:00,35.83,35.88,35.81,35.87,137670.0,32.9199,32.9658,32.9015,32.9566,137670.0
2023-12-14 13:00:00,35.87,35.87,35.81,35.82,80232.0,32.9566,32.9566,32.9015,32.9107,80232.0
2023-12-14 13:05:00,35.83,35.85,35.8,35.85,86372.0,32.9199,32.9382,32.8923,32.9382,86372.0
2023-12-14 13:10:00,35.85,35.9,35.85,35.89,57405.0,32.9382,32.9842,32.9382,32.975,57405.0
2023-12-14 13:15:00,35.9,35.9,35.85,35.88,50533.0,32.9842,32.9842,32.9382,32.9658,50533.0
2023-12-14 13:20:00,35.89,35.91,35.88,35.89,71106.0,32.975,32.9934,32.9658,32.975,71106.0
2023-12-14 13:25:00,35.88,35.93,35.88,35.92,104767.0,32.9658,33.0117,32.9658,33.0026,104767.0
2023-12-14 13:30:00,35.92,35.93,35.87,35.88,69581.0,33.0026,33.0117,32.9566,32.9658,69581.0
2023-12-14 13:35:00,35.88,35.92,35.86,35.91,37743.0,32.9658,33.0026,32.9474,32.9934,37743.0
2023-12-14 13:40:00,35.92,35.93,35.87,35.88,46898.0,33.0026,33.0117,32.9566,32.9658,46898.0
2023-12-14 13:45:00,35.88,35.91,35.87,35.9,56761.0,32.9658,32.9934,32.9566,32.9842,56761.0
2023-12-14 13:50:00,35.9,35.9,35.82,35.83,61344.0,32.9842,32.9842,32.9107,32.9199,61344.0
2023-12-14 13:55:00,35.83,35.86,35.82,35.84,85283.0,32.9199,32.9474,32.9107,32.9291,85283.0
2023-12-14 14:00:00,35.84,35.87,35.82,35.85,117148.0,32.9291,32.9566,32.9107,32.9382,117148.0
2023-12-14 14:05:00,35.85,35.86,35.81,35.83,39635.0,32.9382,32.9474,32.9015,32.9199,39635.0
2023-12-14 14:10:00,35.83,35.84,35.77,35.79,68160.0,32.9199,32.9291,32.8647,32.8831,68160.0
2023-12-14 14:15:00,35.79,35.84,35.78,35.83,50232.0,32.8831,32.9291,32.8739,32.9199,50232.0
2023-12-14 14:20:00,35.83,35.84,35.8,35.83,57497.0,32.9199,32.9291,32.8923,32.9199,57497.0
2023-12-14 14:25:00,35.83,35.84,35.78,35.81,57085.0,32.9199,32.9291,32.8739,32.9015,57085.0
2023-12-14 14:30:00,35.81,35.83,35.8,35.83,44169.0,32.9015,32.9199,32.8923,32.9199,44169.0
2023-12-14 14:35:00,35.82,35.83,35.79,35.8,77886.0,32.9107,32.9199,32.8831,32.8923,77886.0
2023-12-14 14:40:00,35.8,35.8,35.75,35.76,82242.0,32.8923,32.8923,32.8464,32.8555,82242.0
2023-12-14 14:45:00,35.76,35.81,35.75,35.79,50542.0,32.8555,32.9015,32.8464,32.8831,50542.0
2023-12-14 14:50:00,35.79,35.81,35.77,35.8,49506.0,32.8831,32.9015,32.8647,32.8923,49506.0
2023-12-14 14:55:00,35.8,35.83,35.8,35.83,46252.0,32.8923,32.9199,32.8923,32.9199,46252.0
2023-12-14 15:00:00,35.83,35.83,35.8,35.8,51536.0,32.9199,32.9199,32.8923,32.8923,51536.0
2023-12-14 15:05:00,35.8,35.83,35.79,35.83,60800.0,32.8923,32.9199,32.8831,32.9199,60800.0
2023-12-14 15:10:00,35.83,35.83,35.78,35.79,79207.0,32.9199,32.9199,32.8739,32.8831,79207.0
2023-12-14 15:15:00,35.79,35.8,35.77,35.79,57544.0,32.8831,32.8923,32.8647,32.8831,57544.0
2023-12-14 15:20:00,35.79,35.82,35.78,35.8,105634.0,32.8831,32.9107,32.8739,32.8923,105634.0
2023-12-14 15:25:00,35.8,35.82,35.77,35.77,79754.0,32.8923,32.9107,32.8647,32.8647,79754.0
2023-12-14 15:30:00,35.77,35.79,35.75,35.76,144730.0,32.8647,32.8831,32.8464,32.8555,144730.0
2023-12-14 15:35:00,35.75,35.79,35.75,35.77,110103.0,32.8464,32.8831,32.8464,32.8647,110103.0
2023-12-14 15:40:00,35.77,35.78,35.76,35.77,100582.0,32.8647,32.8739,32.8555,32.8647,100582.0
2023-12-14 15:45:00,35.77,35.83,35.77,35.83,152875.0,32.8647,32.9199,32.8647,32.9199,152875.0
2023-12-14 15:50:00,35.82,35.85,35.8,35.8,262711.0,32.9107,32.9382,32.8923,32.8923,262711.0
2023-12-14 15:55:00,35.8,35.83,35.77,35.8,458165.0,32.8923,32.9199,32.8647,32.8923,458165.0
2023-12-15 09:30:00,35.24,35.31,35.1,35.15,471045.0,32.3778,32.4421,32.2492,32.2951,471045.0
2023-12-15 09:35:00,35.14,35.14,35.03,35.03,93861.0,32.2859,32.2859,32.1848,32.1848,93861.0
2023-12-15 09:40:00,35.03,35.14,35.02,35.04,122493.0,32.1848,32.2859,32.1757,32.194,122493.0
2023-12-15 09:45:00,35.05,35.15,35.05,35.07,152616.0,32.2032,32.2951,32.2032,32.2216,152616.0
2023-12-15 09:50:00,35.07,35.09,35.0,35.08,103020.0,32.2216,32.24,32.1573,32.2308,103020.0
2023-12-15 09:55:00,35.08,35.12,35.0,35.01,85170.0,32.2308,32.2675,32.1573,32.1665,85170.0
2023-12-15 10:00:00,35.01,35.07,34.98,34.98,132835.0,32.1665,32.2216,32.1389,32.1389,132835.0
2023-12-15 10:05:00,34.98,35.02,34.93,35.0,95190.0,32.1389,32.1757,32.093,32.1573,95190.0
2023-12-15 10:10:00,35.0,35.03,34.9,34.91,109880.0,32.1573,32.1848,32.0654,32.0746,109880.0
2023-12-15 10:15:00,34.91,34.92,34.83,34.84,76408.0,32.0746,32.0838,32.0011,32.0103,76408.0
2023-12-15 10:20:00,34.83,34.86,34.81,34.81,95525.0,32.0011,32.0286,31.9827,31.9827,95525.0
2023-12-15 10:25:00,34.82,34.91,34.81,34.89,104187.0,31.9919,32.0746,31.9827,32.0562,104187.0
2023-12-15 10:30:00,34.89,34.98,34.87,34.92,192698.0,32.0562,32.1389,32.0378,32.0838,192698.0
2023-12-15 10:35:00,34.92,34.94,34.9,34.93,75136.0,32.0838,32.1021,32.0654,32.093,75136.0
2023-12-15 10:40:00,34.92,34.94,34.86,34.86,125522.0,32.0838,32.1021,32.0286,32.0286,125522.0
2023-12-15 10:45:00,34.87,34.88,34.83,34.84,117666.0,32.0378,32.047,32.0011,32.0103,117666.0
2023-12-15 10:50:00,34.84,34.87,34.82,34.84,129913.0,32.0103,32.0378,31.9919,32.0103,129913.0
2023-12-15 10:55:00,34.84,34.88,34.82,34.86,107582.0,32.0103,32.047,31.9919,32.0286,107582.0
2023-12-15 11:00:00,34.86,34.89,34.85,34.87,83882.0,32.0286,32.0562,32.0195,32.0378,83882.0
2023-12-15 11:05:00,34.86,34.89,34.81,34.87,207970.0,32.0286,32.0562,31.9827,32.0378,207970.0
2023-12-15 11:10:00,34.87,34.88,34.82,34.84,126128.0,32.0378,32.047,31.9919,32.0103,126128.0
2023-12-15 11:15:00,34.84,34.84,34.78,34.8,167483.0,32.0103,32.0103,31.9551,31.9735,167483.0
2023-12-15 11:20:00,34.8,34.84,34.79,34.83,136875.0,31.9735,32.0103,31.9643,32.0011,136875.0
2023-12-15 11:25:00,34.82,34.85,34.79,34.84,193852.0,31.9919,32.0195,31.9643,32.0103,193852.0
2023-12-15 11:30:00,34.83,34.86,34.75,34.85,453731.0,32.0011,32.0286,31.9276,32.0195,453731.0
2023-12-15 11:35:00,34.84,34.87,34.83,34.84,169527.0,32.0103,32.0378,32.0011,32.0103,169527.0
2023-12-15 11:40:00,34.83,34.85,34.8,34.82,89272.0,32.0011,32.0195,31.9735,31.9919,89272.0
2023-12-15 11:45:00,34.82,34.82,34.8,34.82,32106.0,31.9919,31.9919,31.9735,31.9919,32106.0
2023-12-15 11:50:00,34.82,34.85,34.81,34.83,59248.0,31.9919,32.0195,31.9827,32.0011,59248.0
2023-12-15 11:55:00,34.83,34.83,34.81,34.83,39041.0,32.0011,32.0011,31.9827,32.0011,39041.0
2023-12-15 12:00:00,34.83,34.87,34.83,34.86,57412.0,32.0011,32.0378,32.0011,32.0286,57412.0
2023-12-15 12:05:00,34.86,34.93,34.85,34.93,42108.0,32.0286,32.093,32.0195,32.093,42108.0
2023-12-15 12:10:00,34.93,34.94,34.89,34.9,28420.0,32.093,32.1021,32.0562,32.0654,28420.0
2023-12-15 12:15:00,34.9,34.92,34.89,34.91,33867.0,32.0654,32.0838,32.0562,32.0746,33867.0
2023-12-15 12:20:00,34.91,34.94,34.91,34.91,43948.0,32.0746,32.1021,32.0746,32.0746,43948.0
2023-12-15 12:25:00,34.91,34.93,34.88,34.91,44537.0,32.0746,32.093,32.047,32.0746,44537.0
2023-12-15 12:30:00,34.91,34.91,34.89,34.91,62406.0,32.0746,32.0746,32.0562,32.0746,62406.0
2023-12-15 12:35:00,34.91,34.91,34.88,34.9,50073.0,32.0746,32.0746,32.047,32.0654,50073.0
2023-12-15 12:40:00,34.9,34.9,34.87,34.88,40515.0,32.0654,32.0654,32.0378,32.047,40515.0
2023-12-15 12:45:00,34.89,34.89,34.84,34.86,66894.0,32.0562,32.0562,32.0103,32.0286,66894.0
2023-12-15 12:50:00,34.85,34.89,34.85,34.87,47400.0,32.0195,32.0562,32.0195,32.0378,47400.0
2023-12-15 12:55:00,34.87,34.9,34.86,34.9,40154.0,32.0378,32.0654,32.0286,32.0654,40154.0
2023-12-15 13:00:00,34.89,34.9,34.87,34.88,38001.0,32.0562,32.0654,32.0378,32.047,38001.0
2023-12-15 13:05:00,34.88,34.88,34.85,34.85,67133.0,32.047,32.047,32.0195,32.0195,67133.0
2023-12-15 13:10:00,34.86,34.86,34.82,34.83,88363.0,32.0286,32.0286,31.9919,32.0011,88363.0
2023-12-15 13:15:00,34.83,34.84,34.82,34.83,38612.0,32.0011,32.0103,31.9919,32.0011,38612.0
2023-12-15 13:20:00,34.84,34.86,34.82,34.86,66001.0,32.0103,32.0286,31.9919,32.0286,66001.0
2023-12-15 13:25:00,34.86,34.86,34.83,34.85,45579.0,32.0286,32.0286,32.0011,32.0195,45579.0
2023-12-15 13:30:00,34.84,34.86,34.83,34.84,32436.0,32.0103,32.0286,32.0011,32.0103,32436.0
2023-12-15 13:35:00,34.84,34.85,34.82,34.85,74666.0,32.0103,32.0195,31.9919,32.0195,74666.0
2023-12-15 13:40:00,34.85,34.85,34.82,34.84,100755.0,32.0195,32.0195,31.9919,32.0103,100755.0
2023-12-15 13:45:00,34.84,34.86,34.83,34.86,43428.0,32.0103,32.0286,32.0011,32.0286,43428.0
2023-12-15 13:50:00,34.86,34.86,34.82,34.83,67427.0,32.0286,32.0286,31.9919,32.0011,67427.0
2023-12-15 13:55:00,34.83,34.84,34.81,34.82,54640.0,32.0011,32.0103,31.9827,31.9919,54640.0
2023-12-15 14:00:00,34.82,34.83,34.81,34.83,43789.0,31.9919,32.0011,31.9827,32.0011,43789.0
2023-12-15 14:05:00,34.83,34.83,34.79,34.82,166966.0,32.0011,32.0011,31.9643,31.9919,166966.0
2023-12-15 14:10:00,34.81,34.82,34.8,34.8,43761.0,31.9827,31.9919,31.9735,31.9735,43761.0
2023-12-15 14:15:00,34.81,34.85,34.8,34.83,48231.0,31.9827,32.0195,31.9735,32.0011,48231.0
2023-12-15 14:20:00,34.83,34.83,34.81,34.82,32553.0,32.0011,32.0011,31.9827,31.9919,32553.0
2023-12-15 14:25:00,34.81,34.83,34.81,34.82,42702.0,31.9827,32.0011,31.9827,31.9919,42702.0
2023-12-15 14:30:00,34.82,34.84,34.8,34.83,86044.0,31.9919,32.0103,31.9735,32.0011,86044.0
2023-12-15 14:35:00,34.82,34.85,34.82,34.84,45378.0,31.9919,32.0195,31.9919,32.0103,45378.0
2023-12-15 14:40:00,34.84,34.84,34.82,34.82,21936.0,32.0103,32.0103,31.9919,31.9919,21936.0
2023-12-15 14:45:00,34.83,34.84,34.82,34.83,46905.0,32.0011,32.0103,31.9919,32.0011,46905.0
2023-12-15 14:50:00,34.83,34.85,34.82,34.83,131864.0,32.0011,32.0195,31.9919,32.0011,131864.0
2023-12-15 14:55:00,34.82,34.84,34.81,34.84,114031.0,31.9919,32.0103,31.9827,32.0103,114031.0
2023-12-15 15:00:00,34.84,34.85,34.82,34.82,57470.0,32.0103,32.0195,31.9919,31.9919,57470.0
2023-12-15 15:05:00,34.82,34.83,34.81,34.82,84673.0,31.9919,32.0011,31.9827,31.9919,84673.0
2023-12-15 15:10:00,34.82,34.85,34.81,34.82,156419.0,31.9919,32.0195,31.9827,31.9919,156419.0
2023-12-15 15:15:00,34.82,34.85,34.82,34.83,117851.0,31.9919,32.0195,31.9919,32.0011,117851.0
2023-12-15 15:20:00,34.83,34.83,34.79,34.81,202398.0,32.0011,32.0011,31.9643,31.9827,202398.0
2023-12-15 15:25:00,34.82,34.84,34.81,34.83,86509.0,31.9919,32.0103,31.9827,32.0011,86509.0
2023-12-15 15:30:00,34.82,34.83,34.79,34.8,77302.0,31.9919,32.0011,31.9643,31.9735,77302.0
2023-12-15 15:35:00,34.8,34.83,34.78,34.82,182635.0,31.9735,32.0011,31.9551,31.9919,182635.0
2023-12-15 15:40:00,34.82,34.82,34.77,34.77,157298.0,31.9919,31.9919,31.946,31.946,157298.0
2023-12-15 15:45:00,34.78,34.8,34.76,34.76,221548.0,31.9551,31.9735,31.9368,31.9368,221548.0
2023-12-15 15:50:00,34.77,34.85,34.76,34.85,502899.0,31.946,32.0195,31.9368,32.0195,502899.0
2023-12-15 15:55:00,34.84,34.89,34.78,34.8,741991.0,32.0103,32.0562,31.9551,31.9735,741991.0
2023-12-18 09:30:00,35.5,35.59,35.45,35.52,333456.0,32.6167,32.6994,32.5707,32.635,333456.0
2023-12-18 09:35:00,35.52,35.58,35.43,35.58,140291.0,32.635,32.6902,32.5524,32.6902,140291.0
2023-12-18 09:40:00,35.57,35.57,35.48,35.49,101783.0,32.681,32.681,32.5983,32.6075,101783.0
2023-12-18 09:45:00,35.49,35.56,35.48,35.51,137357.0,32.6075,32.6718,32.5983,32.6259,137357.0
2023-12-18 09:50:00,35.51,35.56,35.49,35.51,83974.0,32.6259,32.6718,32.6075,32.6259,83974.0
2023-12-18 09:55:00,35.51,35.52,35.47,35.51,74086.0,32.6259,32.635,32.5891,32.6259,74086.0
2023-12-18 10:00:00,35.52,35.54,35.42,35.43,86322.0,32.635,32.6534,32.5432,32.5524,86322.0
2023-12-18 10:05:00,35.43,35.48,35.41,35.43,93654.0,32.5524,32.5983,32.534,32.5524,93654.0
2023-12-18 10:10:00,35.43,35.46,35.4,35.4,50710.0,32.5524,32.5799,32.5248,32.5248,50710.0
2023-12-18 10:15:00,35.41,35.43,35.35,35.36,61541.0,32.534,32.5524,32.4788,32.488,61541.0
2023-12-18 10:20:00,35.36,35.39,35.33,35.39,74434.0,32.488,32.5156,32.4605,32.5156,74434.0
2023-12-18 10:25:00,35.38,35.4,35.34,35.35,29695.0,32.5064,32.5248,32.4697,32.4788,29695.0
2023-12-18 10:30:00,35.36,35.36,35.31,35.34,61704.0,32.488,32.488,32.4421,32.4697,61704.0
2023-12-18 10:35:00,35.34,35.34,35.23,35.24,40782.0,32.4697,32.4697,32.3686,32.3778,40782.0
2023-12-18 10:40:00,35.25,35.3,35.22,35.29,111552.0,32.387,32.4329,32.3594,32.4237,111552.0
2023-12-18 10:45:00,35.29,35.29,35.23,35.25,87180.0,32.4237,32.4237,32.3686,32.387,87180.0
2023-12-18 10:50:00,35.24,35.25,35.22,35.24,65235.0,32.3778,32.387,32.3594,32.3778,65235.0
2023-12-18 10:55:00,35.24,35.27,35.24,35.26,71792.0,32.3778,32.4053,32.3778,32.3962,71792.0
2023-12-18 11:00:00,35.26,35.28,35.23,35.27,57518.0,32.3962,32.4145,32.3686,32.4053,57518.0
2023-12-18 11:05:00,35.27,35.32,35.26,35.32,93217.0,32.4053,32.4513,32.3962,32.4513,93217.0
2023-12-18 11:10:00,35.33,35.34,35.28,35.3,104545.0,32.4605,32.4697,32.4145,32.4329,104545.0
2023-12-18 11:15:00,35.3,35.33,35.29,35.33,85885.0,32.4329,32.4605,32.4237,32.4605,85885.0
2023-12-18 11:20:00,35.32,35.33,35.28,35.3,72106.0,32.4513,32.4605,32.4145,32.4329,72106.0
2023-12-18 11:25:00,35.29,35.3,35.26,35.28,79980.0,32.4237,32.4329,32.3962,32.4145,79980.0
2023-12-18 11:30:00,35.28,35.28,35.21,35.25,252831.0,32.4145,32.4145,32.3502,32.387,252831.0
2023-12-18 11:35:00,35.25,35.29,35.22,35.24,130736.0,32.387,32.4237,32.3594,32.3778,130736.0
2023-12-18 11:40:00,35.24,35.25,35.22,35.25,34861.0,32.3778,32.387,32.3594,32.387,34861.0
2023-12-18 11:45:00,35.25,35.26,35.22,35.23,89512.0,32.387,32.3962,32.3594,32.3686,89512.0
2023-12-18 11:50:00,35.24,35.28,35.22,35.28,40695.0,32.3778,32.4145,32.3594,32.4145,40695.0
2023-12-18 11:55:00,35.28,35.28,35.25,35.28,34478.0,32.4145,32.4145,32.387,32.4145,34478.0
2023-12-18 12:00:00,35.27,35.3,35.26,35.29,16334.0,32.4053,32.4329,32.3962,32.4237,16334.0
2023-12-18 12:05:00,35.29,35.3,35.27,35.27,17193.0,32.4237,32.4329,32.4053,32.4053,17193.0
2023-12-18 12:10:00,35.27,35.3,35.25,35.3,35518.0,32.4053,32.4329,32.387,32.4329,35518.0
2023-12-18 12:15:00,35.3,35.36,35.29,35.36,44055.0,32.4329,32.488,32.4237,32.488,44055.0
2023-12-18 12:20:00,35.35,35.39,35.35,35.38,49933.0,32.4788,32.5156,32.4788,32.5064,49933.0
2023-12-18 12:25:00,35.38,35.39,35.35,35.37,32458.0,32.5064,32.5156,32.4788,32.4972,32458.0
2023-12-18 12:30:00,35.38,35.38,35.34,35.34,25937.0,32.5064,32.5064,32.4697,32.4697,25937.0
2023-12-18 12:35:00,35.34,35.35,35.3,35.3,83877.0,32.4697,32.4788,32.4329,32.4329,83877.0
2023-12-18 12:40:00,35.31,35.31,35.29,35.3,17315.0,32.4421,32.4421,32.4237,32.4329,17315.0
2023-12-18 12:45:00,35.3,35.3,35.28,35.28,20969.0,32.4329,32.4329,32.4145,32.4145,20969.0
2023-12-18 12:50:00,35.28,35.3,35.27,35.3,25935.0,32.4145,32.4329,32.4053,32.4329,25935.0
2023-12-18 12:55:00,35.3,35.3,35.27,35.3,30923.0,32.4329,32.4329,32.4053,32.4329,30923.0
2023-12-18 13:00:00,35.29,35.29,35.26,35.27,52093.0,32.4237,32.4237,32.3962,32.4053,52093.0
2023-12-18 13:05:00,35.27,35.29,35.26,35.27,53070.0,32.4053,32.4237,32.3962,32.4053,53070.0
2023-12-18 13:10:00,35.26,35.31,35.25,35.3,29987.0,32.3962,32.4421,32.387,32.4329,29987.0
2023-12-18 13:15:00,35.29,35.31,35.27,35.3,48614.0,32.4237,32.4421,32.4053,32.4329,48614.0
2023-12-18 13:20:00,35.31,35.31,35.27,35.28,37858.0,32.4421,32.4421,32.4053,32.4145,37858.0
2023-12-18 13:25:00,35.28,35.31,35.27,35.3,22215.0,32.4145,32.4421,32.4053,32.4329,22215.0
2023-12-18 13:30:00,35.3,35.31,35.27,35.27,26665.0,32.4329,32.4421,32.4053,32.4053,26665.0
2023-12-18 13:35:00,35.27,35.3,35.25,35.26,37779.0,32.4053,32.4329,32.387,32.3962,37779.0
2023-12-18 13:40:00,35.26,35.27,35.24,35.24,28845.0,32.3962,32.4053,32.3778,32.3778,28845.0
2023-12-18 13:45:00,35.24,35.26,35.22,35.23,75236.0,32.3778,32.3962,32.3594,32.3686,75236.0
2023-12-18 13:50:00,35.23,35.26,35.23,35.25,66193.0,32.3686,32.3962,32.3686,32.387,66193.0
2023-12-18 13:55:00,35.25,35.25,35.19,35.21,51255.0,32.387,32.387,32.3318,32.3502,51255.0
2023-12-18 14:00:00,35.2,35.21,35.18,35.18,61483.0,32.341,32.3502,32.3227,32.3227,61483.0
2023-12-18 14:05:00,35.18,35.19,35.15,35.16,63164.0,32.3227,32.3318,32.2951,32.3043,63164.0
2023-12-18 14:10:00,35.16,35.16,35.11,35.12,76323.0,32.3043,32.3043,32.2583,32.2675,76323.0
2023-12-18 14:15:00,35.11,35.15,35.11,35.14,58782.0,32.2583,32.2951,32.2583,32.2859,58782.0
2023-12-18 14:20:00,35.14,35.18,35.13,35.18,58938.0,32.2859,32.3227,32.2767,32.3227,58938.0
2023-12-18 14:25:00,35.17,35.18,35.1,35.11,79710.0,32.3135,32.3227,32.2492,32.2583,79710.0
2023-12-18 14:30:00,35.11,35.13,35.09,35.12,74252.0,32.2583,32.2767,32.24,32.2675,74252.0
2023-12-18 14:35:00,35.13,35.17,35.12,35.13,101932.0,32.2767,32.3135,32.2675,32.2767,101932.0
2023-12-18 14:40:00,35.13,35.14,35.11,35.12,32856.0,32.2767,32.2859,32.2583,32.2675,32856.0
2023-12-18 14:45:00,35.12,35.14,35.11,35.12,68641.0,32.2675,32.2859,32.2583,32.2675,68641.0
2023-12-18 14:50:00,35.12,35.16,35.1,35.15,121252.0,32.2675,32.3043,32.2492,32.2951,121252.0
2023-12-18 14:55:00,35.16,35.17,35.14,35.16,132108.0,32.3043,32.3135,32.2859,32.3043,132108.0
2023-12-18 15:00:00,35.16,35.17,35.13,35.16,53927.0,32.3043,32.3135,32.2767,32.3043,53927.0
2023-12-18 15:05:00,35.16,35.16,35.13,35.14,60753.0,32.3043,32.3043,32.2767,32.2859,60753.0
2023-12-18 15:10:00,35.13,35.14,35.1,35.13,55729.0,32.2767,32.2859,32.2492,32.2767,55729.0
2023-12-18 15:15:00,35.14,35.14,35.13,35.14,37705.0,32.2859,32.2859,32.2767,32.2859,37705.0
2023-12-18 15:20:00,35.13,35.17,35.12,35.15,140294.0,32.2767,32.3135,32.2675,32.2951,140294.0
2023-12-18 15:25:00,35.15,35.16,35.13,35.14,57045.0,32.2951,32.3043,32.2767,32.2859,57045.0
2023-12-18 15:30:00,35.14,35.14,35.1,35.12,81219.0,32.2859,32.2859,32.2492,32.2675,81219.0
2023-12-18 15:35:00,35.12,35.12,35.08,35.08,117126.0,32.2675,32.2675,32.2308,32.2308,117126.0
2023-12-18 15:40:00,35.08,35.09,35.07,35.09,88763.0,32.2308,32.24,32.2216,32.24,88763.0
2023-12-18 15:45:00,35.08,35.09,35.06,35.09,176086.0,32.2308,32.24,32.2124,32.24,176086.0
2023-12-18 15:50:00,35.09,35.09,35.06,35.08,101624.0,32.24,32.24,32.2124,32.2308,101624.0
2023-12-18 15:55:00,35.09,35.14,35.08,35.12,249725.0,32.24,32.2859,32.2308,32.2675,249725.0
2023-12-19 09:30:00,35.25,35.3,35.18,35.25,240621.0,32.387,32.4329,32.3227,32.387,240621.0
2023-12-19 09:35:00,35.26,35.32,35.24,35.26,60424.0,32.3962,32.4513,32.3778,32.3962,60424.0
2023-12-19 09:40:00,35.26,35.34,35.24,35.33,111680.0,32.3962,32.4697,32.3778,32.4605,111680.0
2023-12-19 09:45:00,35.33,35.39,35.29,35.34,136139.0,32.4605,32.5156,32.4237,32.4697,136139.0
2023-12-19 09:50:00,35.34,35.36,35.28,35.3,100648.0,32.4697,32.488,32.4145,32.4329,100648.0
2023-12-19 09:55:00,35.29,35.31,35.24,35.27,71735.0,32.4237,32.4421,32.3778,32.4053,71735.0
2023-12-19 10:00:00,35.27,35.29,35.23,35.25,80669.0,32.4053,32.4237,32.3686,32.387,80669.0
2023-12-19 10:05:00,35.25,35.29,35.19,35.2,136023.0,32.387,32.4237,32.3318,32.341,136023.0
2023-12-19 10:10:00,35.2,35.21,35.13,35.14,119531.0,32.341,32.3502,32.2767,32.2859,119531.0
2023-12-19 10:15:00,35.13,35.15,35.1,35.13,146897.0,32.2767,32.2951,32.2492,32.2767,146897.0
2023-12-19 10:20:00,35.13,35.21,35.12,35.21,116518.0,32.2767,32.3502,32.2675,32.3502,116518.0
2023-12-19 10:25:00,35.2,35.24,35.2,35.23,79570.0,32.341,32.3778,32.341,32.3686,79570.0
2023-12-19 10:30:00,35.23,35.23,35.17,35.18,77360.0,32.3686,32.3686,32.3135,32.3227,77360.0
2023-12-19 10:35:00,35.17,35.24,35.17,35.21,89045.0,32.3135,32.3778,32.3135,32.3502,89045.0
2023-12-19 10:40:00,35.21,35.25,35.21,35.23,59087.0,32.3502,32.387,32.3502,32.3686,59087.0
2023-12-19 10:45:00,35.23,35.31,35.22,35.3,174959.0,32.3686,32.4421,32.3594,32.4329,174959.0
2023-12-19 10:50:00,35.29,35.32,35.28,35.32,53624.0,32.4237,32.4513,32.4145,32.4513,53624.0
2023-12-19 10:55:00,35.32,35.32,35.28,35.28,76379.0,32.4513,32.4513,32.4145,32.4145,76379.0
2023-12-19 11:00:00,35.29,35.32,35.27,35.3,117968.0,32.4237,32.4513,32.4053,32.4329,117968.0
2023-12-19 11:05:00,35.3,35.34,35.3,35.34,77848.0,32.4329,32.4697,32.4329,32.4697,77848.0
2023-12-19 11:10:00,35.34,35.35,35.31,35.33,51537.0,32.4697,32.4788,32.4421,32.4605,51537.0
2023-12-19 11:15:00,35.33,35.35,35.32,35.34,87964.0,32.4605,32.4788,32.4513,32.4697,87964.0
2023-12-19 11:20:00,35.35,35.39,35.33,35.39,89571.0,32.4788,32.5156,32.4605,32.5156,89571.0
2023-12-19 11:25:00,35.39,35.42,35.38,35.41,115296.0,32.5156,32.5432,32.5064,32.534,115296.0
2023-12-19 11:30:00,35.41,35.43,35.37,35.43,157287.0,32.534,32.5524,32.4972,32.5524,157287.0
2023-12-19 11:35:00,35.44,35.47,35.42,35.47,143967.0,32.5615,32.5891,32.5432,32.5891,143967.0
2023-12-19 11:40:00,35.47,35.47,35.45,35.46,31201.0,32.5891,32.5891,32.5707,32.5799,31201.0
2023-12-19 11:45:00,35.46,35.47,35.45,35.46,32154.0,32.5799,32.5891,32.5707,32.5799,32154.0
2023-12-19 11:50:00,35.47,35.49,35.45,35.48,43575.0,32.5891,32.6075,32.5707,32.5983,43575.0
2023-12-19 11:55:00,35.48,35.48,35.45,35.45,22338.0,32.5983,32.5983,32.5707,32.5707,22338.0
2023-12-19 12:00:00,35.45,35.49,35.44,35.47,51532.0,32.5707,32.6075,32.5615,32.5891,51532.0
2023-12-19 12:05:00,35.47,35.49,35.46,35.48,16714.0,32.5891,32.6075,32.5799,32.5983,16714.0
2023-12-19 12:10:00,35.47,35.48,35.41,35.44,24866.0,32.5891,32.5983,32.534,32.5615,24866.0
2023-12-19 12:15:00,35.44,35.45,35.42,35.45,28488.0,32.5615,32.5707,32.5432,32.5707,28488.0
2023-12-19 12:20:00,35.45,35.48,35.45,35.47,35738.0,32.5707,32.5983,32.5707,32.5891,35738.0
2023-12-19 12:25:00,35.47,35.47,35.44,35.45,20980.0,32.5891,32.5891,32.5615,32.5707,20980.0
2023-12-19 12:30:00,35.45,35.47,35.45,35.45,16680.0,32.5707,32.5891,32.5707,32.5707,16680.0
2023-12-19 12:35:00,35.45,35.48,35.45,35.45,38385.0,32.5707,32.5983,32.5707,32.5707,38385.0
2023-12-19 12:40:00,35.46,35.46,35.42,35.43,22165.0,32.5799,32.5799,32.5432,32.5524,22165.0
2023-12-19 12:45:00,35.43,35.45,35.42,35.44,23760.0,32.5524,32.5707,32.5432,32.5615,23760.0
2023-12-19 12:50:00,35.45,35.48,35.44,35.47,47070.0,32.5707,32.5983,32.5615,32.5891,47070.0
2023-12-19 12:55:00,35.48,35.48,35.46,35.48,19209.0,32.5983,32.5983,32.5799,32.5983,19209.0
2023-12-19 13:00:00,35.48,35.49,35.47,35.48,34734.0,32.5983,32.6075,32.5891,32.5983,34734.0
2023-12-19 13:05:00,35.48,35.49,35.45,35.45,29858.0,32.5983,32.6075,32.5707,32.5707,29858.0
2023-12-19 13:10:00,35.46,35.46,35.44,35.45,14448.0,32.5799,32.5799,32.5615,32.5707,14448.0
2023-12-19 13:15:00,35.45,35.45,35.43,35.44,22135.0,32.5707,32.5707,32.5524,32.5615,22135.0
2023-12-19 13:20:00,35.43,35.44,35.4,35.42,46775.0,32.5524,32.5615,32.5248,32.5432,46775.0
2023-12-19 13:25:00,35.41,35.44,35.41,35.44,11947.0,32.534,32.5615,32.534,32.5615,11947.0
2023-12-19 13:30:00,35.44,35.47,35.43,35.44,43520.0,32.5615,32.5891,32.5524,32.5615,43520.0
2023-12-19 13:35:00,35.44,35.45,35.41,35.45,25043.0,32.5615,32.5707,32.534,32.5707,25043.0
2023-12-19 13:40:00,35.45,35.46,35.44,35.45,34419.0,32.5707,32.5799,32.5615,32.5707,34419.0
2023-12-19 13:45:00,35.44,35.45,35.41,35.42,28180.0,32.5615,32.5707,32.534,32.5432,28180.0
2023-12-19 13:50:00,35.42,35.44,35.42,35.43,24923.0,32.5432,32.5615,32.5432,32.5524,24923.0
2023-12-19 13:55:00,35.44,35.44,35.4,35.43,29404.0,32.5615,32.5615,32.5248,32.5524,29404.0
2023-12-19 14:00:00,35.43,35.44,35.42,35.42,34464.0,32.5524,32.5615,32.5432,32.5432,34464.0
2023-12-19 14:05:00,35.42,35.42,35.4,35.41,28385.0,32.5432,32.5432,32.5248,32.534,28385.0
2023-12-19 14:10:00,35.41,35.43,35.4,35.41,33680.0,32.534,32.5524,32.5248,32.534,33680.0
2023-12-19 14:15:00,35.42,35.43,35.41,35.43,62098.0,32.5432,32.5524,32.534,32.5524,62098.0
2023-12-19 14:20:00,35.42,35.43,35.4,35.41,36256.0,32.5432,32.5524,32.5248,32.534,36256.0
2023-12-19 14:25:00,35.41,35.45,35.41,35.44,41939.0,32.534,32.5707,32.534,32.5615,41939.0
2023-12-19 14:30:00,35.44,35.45,35.42,35.43,54898.0,32.5615,32.5707,32.5432,32.5524,54898.0
2023-12-19 14:35:00,35.42,35.45,35.42,35.44,131890.0,32.5432,32.5707,32.5432,32.5615,131890.0
2023-12-19 14:40:00,35.44,35.45,35.4,35.41,99602.0,32.5615,32.5707,32.5248,32.534,99602.0
2023-12-19 14:45:00,35.4,35.42,35.39,35.41,111968.0,32.5248,32.5432,32.5156,32.534,111968.0
2023-12-19 14:50:00,35.41,35.42,35.41,35.41,35805.0,32.534,32.5432,32.534,32.534,35805.0
2023-12-19 14:55:00,35.41,35.44,35.41,35.43,94479.0,32.534,32.5615,32.534,32.5524,94479.0
2023-12-19 15:00:00,35.44,35.45,35.41,35.42,56920.0,32.5615,32.5707,32.534,32.5432,56920.0
2023-12-19 15:05:00,35.41,35.45,35.41,35.44,79667.0,32.534,32.5707,32.534,32.5615,79667.0
2023-12-19 15:10:00,35.44,35.45,35.41,35.42,86656.0,32.5615,32.5707,32.534,32.5432,86656.0
2023-12-19 15:15:00,35.41,35.43,35.4,35.41,70166.0,32.534,32.5524,32.5248,32.534,70166.0
2023-12-19 15:20:00,35.41,35.43,35.4,35.4,68374.0,32.534,32.5524,32.5248,32.5248,68374.0
2023-12-19 15:25:00,35.41,35.41,35.38,35.4,95667.0,32.534,32.534,32.5064,32.5248,95667.0
2023-12-19 15:30:00,35.4,35.4,35.36,35.37,62573.0,32.5248,32.5248,32.488,32.4972,62573.0
2023-12-19 15:35:00,35.37,35.37,35.33,35.34,196805.0,32.4972,32.4972,32.4605,32.4697,196805.0
2023-12-19 15:40:00,35.33,35.37,35.33,35.35,262419.0,32.4605,32.4972,32.4605,32.4788,262419.0
2023-12-19 15:45:00,35.34,35.36,35.32,35.34,319923.0,32.4697,32.488,32.4513,32.4697,319923.0
2023-12-19 15:50:00,35.34,35.38,35.33,35.37,454562.0,32.4697,32.5064,32.4605,32.4972,454562.0
2023-12-19 15:55:00,35.37,35.4,35.36,35.4,314951.0,32.4972,32.5248,32.488,32.5248,314951.0
2023-12-20 09:30:00,35.37,35.44,35.33,35.39,275063.0,32.4972,32.5615,32.4605,32.5156,275063.0
2023-12-20 09:35:00,35.4,35.49,35.38,35.38,259907.0,32.5248,32.6075,32.5064,32.5064,259907.0
2023-12-20 09:40:00,35.38,35.38,35.3,35.36,229339.0,32.5064,32.5064,32.4329,32.488,229339.0
2023-12-20 09:45:00,35.36,35.38,35.27,35.28,157751.0,32.488,32.5064,32.4053,32.4145,157751.0
2023-12-20 09:50:00,35.29,35.33,35.27,35.29,99873.0,32.4237,32.4605,32.4053,32.4237,99873.0
2023-12-20 09:55:00,35.28,35.37,35.27,35.35,128387.0,32.4145,32.4972,32.4053,32.4788,128387.0
2023-12-20 10:00:00,35.35,35.39,35.33,35.34,130779.0,32.4788,32.5156,32.4605,32.4697,130779.0
2023-12-20 10:05:00,35.34,35.49,35.33,35.46,220116.0,32.4697,32.6075,32.4605,32.5799,220116.0
2023-12-20 10:10:00,35.46,35.48,35.44,35.45,153958.0,32.5799,32.5983,32.5615,32.5707,153958.0
2023-12-20 10:15:00,35.44,35.48,35.43,35.47,383899.0,32.5615,32.5983,32.5524,32.5891,383899.0
2023-12-20 10:20:00,35.47,35.47,35.39,35.43,125918.0,32.5891,32.5891,32.5156,32.5524,125918.0
2023-12-20 10:25:00,35.44,35.48,35.42,35.44,215589.0,32.5615,32.5983,32.5432,32.5615,215589.0
2023-12-20 10:30:00,35.43,35.44,35.37,35.39,174026.0,32.5524,32.5615,32.4972,32.5156,174026.0
2023-12-20 10:35:00,35.38,35.42,35.37,35.41,142542.0,32.5064,32.5432,32.4972,32.534,142542.0
2023-12-20 10:40:00,35.41,35.42,35.37,35.4,124542.0,32.534,32.5432,32.4972,32.5248,124542.0
2023-12-20 10:45:00,35.4,35.44,35.39,35.44,105024.0,32.5248,32.5615,32.5156,32.5615,105024.0
2023-12-20 10:50:00,35.43,35.45,35.39,35.4,76248.0,32.5524,32.5707,32.5156,32.5248,76248.0
2023-12-20 10:55:00,35.4,35.43,35.39,35.41,155682.0,32.5248,32.5524,32.5156,32.534,155682.0
2023-12-20 11:00:00,35.41,35.45,35.4,35.44,81962.0,32.534,32.5707,32.5248,32.5615,81962.0
2023-12-20 11:05:00,35.44,35.5,35.43,35.48,71559.0,32.5615,32.6167,32.5524,32.5983,71559.0
2023-12-20 11:10:00,35.48,35.5,35.47,35.49,51949.0,32.5983,32.6167,32.5891,32.6075,51949.0
2023-12-20 11:15:00,35.49,35.5,35.46,35.48,58828.0,32.6075,32.6167,32.5799,32.5983,58828.0
2023-12-20 11:20:00,35.48,35.52,35.46,35.48,195090.0,32.5983,32.635,32.5799,32.5983,195090.0
2023-12-20 11:25:00,35.48,35.51,35.45,35.51,98946.0,32.5983,32.6259,32.5707,32.6259,98946.0
2023-12-20 11:30:00,35.51,35.51,35.42,35.45,210203.0,32.6259,32.6259,32.5432,32.5707,210203.0
2023-12-20 11:35:00,35.46,35.47,35.44,35.47,72288.0,32.5799,32.5891,32.5615,32.5891,72288.0
2023-12-20 11:40:00,35.46,35.47,35.43,35.45,37801.0,32.5799,32.5891,32.5524,32.5707,37801.0
2023-12-20 11:45:00,35.45,35.46,35.44,35.45,42817.0,32.5707,32.5799,32.5615,32.5707,42817.0
2023-12-20 11:50:00,35.45,35.46,35.44,35.45,26676.0,32.5707,32.5799,32.5615,32.5707,26676.0
2023-12-20 11:55:00,35.45,35.46,35.44,35.45,24124.0,32.5707,32.5799,32.5615,32.5707,24124.0
2023-12-20 12:00:00,35.45,35.46,35.41,35.45,40558.0,32.5707,32.5799,32.534,32.5707,40558.0
2023-12-20 12:05:00,35.45,35.48,35.45,35.47,24985.0,32.5707,32.5983,32.5707,32.5891,24985.0
2023-12-20 12:10:00,35.46,35.49,35.46,35.48,29584.0,32.5799,32.6075,32.5799,32.5983,29584.0
2023-12-20 12:15:00,35.48,35.49,35.45,35.46,45536.0,32.5983,32.6075,32.5707,32.5799,45536.0
2023-12-20 12:20:00,35.46,35.47,35.45,35.47,20162.0,32.5799,32.5891,32.5707,32.5891,20162.0
2023-12-20 12:25:00,35.47,35.49,35.47,35.48,35210.0,32.5891,32.6075,32.5891,32.5983,35210.0
2023-12-20 12:30:00,35.48,35.51,35.48,35.49,52571.0,32.5983,32.6259,32.5983,32.6075,52571.0
2023-12-20 12:35:00,35.5,35.5,35.46,35.48,51543.0,32.6167,32.6167,32.5799,32.5983,51543.0
2023-12-20 12:40:00,35.48,35.49,35.47,35.48,46431.0,32.5983,32.6075,32.5891,32.5983,46431.0
2023-12-20 12:45:00,35.48,35.49,35.47,35.48,109754.0,32.5983,32.6075,32.5891,32.5983,109754.0
2023-12-20 12:50:00,35.49,35.53,35.48,35.5,132915.0,32.6075,32.6442,32.5983,32.6167,132915.0
2023-12-20 12:55:00,35.5,35.51,35.48,35.48,41393.0,32.6167,32.6259,32.5983,32.5983,41393.0
2023-12-20 13:00:00,35.49,35.5,35.47,35.49,75823.0,32.6075,32.6167,32.5891,32.6075,75823.0
2023-12-20 13:05:00,35.49,35.5,35.45,35.5,43574.0,32.6075,32.6167,32.5707,32.6167,43574.0
2023-12-20 13:10:00,35.5,35.52,35.47,35.48,85848.0,32.6167,32.635,32.5891,32.5983,85848.0
2023-12-20 13:15:00,35.47,35.48,35.46,35.47,50090.0,32.5891,32.5983,32.5799,32.5891,50090.0
2023-12-20 13:20:00,35.47,35.48,35.45,35.48,49125.0,32.5891,32.5983,32.5707,32.5983,49125.0
2023-12-20 13:25:00,35.47,35.48,35.45,35.46,48572.0,32.5891,32.5983,32.5707,32.5799,48572.0
2023-12-20 13:30:00,35.47,35.49,35.45,35.45,66735.0,32.5891,32.6075,32.5707,32.5707,66735.0
2023-12-20 13:35:00,35.46,35.48,35.44,35.46,75579.0,32.5799,32.5983,32.5615,32.5799,75579.0
2023-12-20 13:40:00,35.45,35.48,35.45,35.48,68183.0,32.5707,32.5983,32.5707,32.5983,68183.0
2023-12-20 13:45:00,35.48,35.48,35.45,35.47,42639.0,32.5983,32.5983,32.5707,32.5891,42639.0
2023-12-20 13:50:00,35.47,35.48,35.44,35.45,37291.0,32.5891,32.5983,32.5615,32.5707,37291.0
2023-12-20 13:55:00,35.45,35.45,35.43,35.45,13699.0,32.5707,32.5707,32.5524,32.5707,13699.0
2023-12-20 14:00:00,35.45,35.46,35.42,35.42,50012.0,32.5707,32.5799,32.5432,32.5432,50012.0
2023-12-20 14:05:00,35.43,35.44,35.41,35.43,31582.0,32.5524,32.5615,32.534,32.5524,31582.0
2023-12-20 14:10:00,35.43,35.44,35.41,35.42,28443.0,32.5524,32.5615,32.534,32.5432,28443.0
2023-12-20 14:15:00,35.42,35.47,35.41,35.45,44315.0,32.5432,32.5891,32.534,32.5707,44315.0
2023-12-20 14:20:00,35.45,35.46,35.44,35.45,27753.0,32.5707,32.5799,32.5615,32.5707,27753.0
2023-12-20 14:25:00,35.44,35.47,35.42,35.45,138856.0,32.5615,32.5891,32.5432,32.5707,138856.0
2023-12-20 14:30:00,35.45,35.47,35.44,35.45,26886.0,32.5707,32.5891,32.5615,32.5707,26886.0
2023-12-20 14:35:00,35.45,35.46,35.4,35.41,48025.0,32.5707,32.5799,32.5248,32.534,48025.0
2023-12-20 14:40:00,35.4,35.43,35.38,35.38,67900.0,32.5248,32.5524,32.5064,32.5064,67900.0
2023-12-20 14:45:00,35.39,35.39,35.34,35.34,35926.0,32.5156,32.5156,32.4697,32.4697,35926.0
2023-12-20 14:50:00,35.34,35.35,35.23,35.25,120937.0,32.4697,32.4788,32.3686,32.387,120937.0
2023-12-20 14:55:00,35.26,35.26,35.19,35.2,51377.0,32.3962,32.3962,32.3318,32.341,51377.0
2023-12-20 15:00:00,35.19,35.22,35.15,35.16,113220.0,32.3318,32.3594,32.2951,32.3043,113220.0
2023-12-20 15:05:00,35.16,35.18,35.12,35.16,71017.0,32.3043,32.3227,32.2675,32.3043,71017.0
2023-12-20 15:10:00,35.16,35.2,35.16,35.16,66541.0,32.3043,32.341,32.3043,32.3043,66541.0
2023-12-20 15:15:00,35.17,35.25,35.17,35.24,60884.0,32.3135,32.387,32.3135,32.3778,60884.0
2023-12-20 15:20:00,35.23,35.24,35.17,35.18,47657.0,32.3686,32.3778,32.3135,32.3227,47657.0
2023-12-20 15:25:00,35.17,35.18,35.13,35.15,62861.0,32.3135,32.3227,32.2767,32.2951,62861.0
2023-12-20 15:30:00,35.15,35.18,35.12,35.15,105568.0,32.2951,32.3227,32.2675,32.2951,105568.0
2023-12-20 15:35:00,35.14,35.17,35.11,35.15,129678.0,32.2859,32.3135,32.2583,32.2951,129678.0
2023-12-20 15:40:00,35.15,35.16,35.11,35.11,166446.0,32.2951,32.3043,32.2583,32.2583,166446.0
2023-12-20 15:45:00,35.11,35.12,35.07,35.08,165278.0,32.2583,32.2675,32.2216,32.2308,165278.0
2023-12-20 15:50:00,35.09,35.11,35.02,35.05,223706.0,32.24,32.2583,32.1757,32.2032,223706.0
2023-12-20 15:55:00,35.05,35.05,34.97,35.02,391006.0,32.2032,32.2032,32.1297,32.1757,391006.0
2023-12-21 09:30:00,35.27,35.34,35.2,35.32,174422.0,32.4053,32.4697,32.341,32.4513,174422.0
2023-12-21 09:35:00,35.33,35.35,35.27,35.32,59194.0,32.4605,32.4788,32.4053,32.4513,59194.0
2023-12-21 09:40:00,35.32,35.4,35.31,35.34,81204.0,32.4513,32.5248,32.4421,32.4697,81204.0
2023-12-21 09:45:00,35.34,35.44,35.32,35.35,74822.0,32.4697,32.5615,32.4513,32.4788,74822.0
2023-12-21 09:50:00,35.34,35.37,35.3,35.32,39049.0,32.4697,32.4972,32.4329,32.4513,39049.0
2023-12-21 09:55:00,35.32,35.34,35.3,35.3,42006.0,32.4513,32.4697,32.4329,32.4329,42006.0
2023-12-21 10:00:00,35.3,35.37,35.3,35.33,47973.0,32.4329,32.4972,32.4329,32.4605,47973.0
2023-12-21 10:05:00,35.32,35.35,35.27,35.27,68666.0,32.4513,32.4788,32.4053,32.4053,68666.0
2023-12-21 10:10:00,35.27,35.31,35.26,35.28,40692.0,32.4053,32.4421,32.3962,32.4145,40692.0
2023-12-21 10:15:00,35.28,35.3,35.25,35.29,48875.0,32.4145,32.4329,32.387,32.4237,48875.0
2023-12-21 10:20:00,35.29,35.31,35.27,35.3,36461.0,32.4237,32.4421,32.4053,32.4329,36461.0
2023-12-21 10:25:00,35.29,35.29,35.21,35.23,74853.0,32.4237,32.4237,32.3502,32.3686,74853.0
2023-12-21 10:30:00,35.23,35.3,35.23,35.29,32613.0,32.3686,32.4329,32.3686,32.4237,32613.0
2023-12-21 10:35:00,35.29,35.31,35.26,35.27,164862.0,32.4237,32.4421,32.3962,32.4053,164862.0
2023-12-21 10:40:00,35.27,35.33,35.26,35.32,87878.0,32.4053,32.4605,32.3962,32.4513,87878.0
2023-12-21 10:45:00,35.33,35.33,35.26,35.27,44993.0,32.4605,32.4605,32.3962,32.4053,44993.0
2023-12-21 10:50:00,35.27,35.28,35.24,35.27,93710.0,32.4053,32.4145,32.3778,32.4053,93710.0
2023-12-21 10:55:00,35.27,35.29,35.23,35.29,169010.0,32.4053,32.4237,32.3686,32.4237,169010.0
2023-12-21 11:00:00,35.29,35.34,35.29,35.33,73503.0,32.4237,32.4697,32.4237,32.4605,73503.0
2023-12-21 11:05:00,35.32,35.33,35.28,35.32,82009.0,32.4513,32.4605,32.4145,32.4513,82009.0
2023-12-21 11:10:00,35.33,35.36,35.3,35.32,99860.0,32.4605,32.488,32.4329,32.4513,99860.0
2023-12-21 11:15:00,35.32,35.33,35.27,35.31,42971.0,32.4513,32.4605,32.4053,32.4421,42971.0
2023-12-21 11:20:00,35.31,35.36,35.3,35.34,35584.0,32.4421,32.488,32.4329,32.4697,35584.0
2023-12-21 11:25:00,35.34,35.36,35.32,35.36,59247.0,32.4697,32.488,32.4513,32.488,59247.0
2023-12-21 11:30:00,35.36,35.4,35.34,35.37,228176.0,32.488,32.5248,32.4697,32.4972,228176.0
2023-12-21 11:35:00,35.37,35.39,35.35,35.39,200625.0,32.4972,32.5156,32.4788,32.5156,200625.0
2023-12-21 11:40:00,35.38,35.39,35.34,35.34,28145.0,32.5064,32.5156,32.4697,32.4697,28145.0
2023-12-21 11:45:00,35.34,35.36,35.33,35.36,42369.0,32.4697,32.488,32.4605,32.488,42369.0
2023-12-21 11:50:00,35.35,35.36,35.33,35.33,31379.0,32.4788,32.488,32.4605,32.4605,31379.0
2023-12-21 11:55:00,35.34,35.35,35.3,35.3,34858.0,32.4697,32.4788,32.4329,32.4329,34858.0
2023-12-21 12:00:00,35.3,35.31,35.24,35.25,49346.0,32.4329,32.4421,32.3778,32.387,49346.0
2023-12-21 12:05:00,35.25,35.26,35.2,35.22,160011.0,32.387,32.3962,32.341,32.3594,160011.0
2023-12-21 12:10:00,35.22,35.23,35.19,35.23,51753.0,32.3594,32.3686,32.3318,32.3686,51753.0
2023-12-21 12:15:00,35.23,35.29,35.23,35.29,44338.0,32.3686,32.4237,32.3686,32.4237,44338.0
2023-12-21 12:20:00,35.29,35.29,35.23,35.27,46274.0,32.4237,32.4237,32.3686,32.4053,46274.0
2023-12-21 12:25:00,35.26,35.27,35.23,35.23,39735.0,32.3962,32.4053,32.3686,32.3686,39735.0
2023-12-21 12:30:00,35.23,35.3,35.23,35.26,59498.0,32.3686,32.4329,32.3686,32.3962,59498.0
2023-12-21 12:35:00,35.26,35.28,35.25,35.28,21754.0,32.3962,32.4145,32.387,32.4145,21754.0
2023-12-21 12:40:00,35.27,35.3,35.27,35.28,30196.0,32.4053,32.4329,32.4053,32.4145,30196.0
2023-12-21 12:45:00,35.27,35.29,35.26,35.27,15825.0,32.4053,32.4237,32.3962,32.4053,15825.0
2023-12-21 12:50:00,35.27,35.29,35.24,35.24,18402.0,32.4053,32.4237,32.3778,32.3778,18402.0
2023-12-21 12:55:00,35.24,35.27,35.23,35.26,43338.0,32.3778,32.4053,32.3686,32.3962,43338.0
2023-12-21 13:00:00,35.26,35.31,35.26,35.3,42191.0,32.3962,32.4421,32.3962,32.4329,42191.0
2023-12-21 13:05:00,35.29,35.31,35.27,35.3,19816.0,32.4237,32.4421,32.4053,32.4329,19816.0
2023-12-21 13:10:00,35.29,35.31,35.28,35.29,28843.0,32.4237,32.4421,32.4145,32.4237,28843.0
2023-12-21 13:15:00,35.28,35.29,35.25,35.25,22018.0,32.4145,32.4237,32.387,32.387,22018.0
2023-12-21 13:20:00,35.25,35.31,35.24,35.3,20954.0,32.387,32.4421,32.3778,32.4329,20954.0
2023-12-21 13:25:00,35.29,35.31,35.28,35.31,20809.0,32.4237,32.4421,32.4145,32.4421,20809.0
2023-12-21 13:30:00,35.32,35.32,35.28,35.29,22207.0,32.4513,32.4513,32.4145,32.4237,22207.0
2023-12-21 13:35:00,35.29,35.3,35.26,35.27,14084.0,32.4237,32.4329,32.3962,32.4053,14084.0
2023-12-21 13:40:00,35.28,35.3,35.27,35.29,18406.0,32.4145,32.4329,32.4053,32.4237,18406.0
2023-12-21 13:45:00,35.29,35.32,35.29,35.31,22323.0,32.4237,32.4513,32.4237,32.4421,22323.0
2023-12-21 13:50:00,35.31,35.33,35.3,35.32,19420.0,32.4421,32.4605,32.4329,32.4513,19420.0
2023-12-21 13:55:00,35.32,35.34,35.31,35.31,18706.0,32.4513,32.4697,32.4421,32.4421,18706.0
2023-12-21 14:00:00,35.31,35.35,35.31,35.34,25664.0,32.4421,32.4788,32.4421,32.4697,25664.0
2023-12-21 14:05:00,35.33,35.36,35.32,35.35,26586.0,32.4605,32.488,32.4513,32.4788,26586.0
2023-12-21 14:10:00,35.34,35.36,35.32,35.33,18659.0,32.4697,32.488,32.4513,32.4605,18659.0
2023-12-21 14:15:00,35.33,35.35,35.31,35.35,32462.0,32.4605,32.4788,32.4421,32.4788,32462.0
2023-12-21 14:20:00,35.35,35.36,35.3,35.31,34902.0,32.4788,32.488,32.4329,32.4421,34902.0
2023-12-21 14:25:00,35.3,35.35,35.3,35.34,11968.0,32.4329,32.4788,32.4329,32.4697,11968.0
2023-12-21 14:30:00,35.35,35.36,35.33,35.36,37003.0,32.4788,32.488,32.4605,32.488,37003.0
2023-12-21 14:35:00,35.35,35.36,35.33,35.33,11513.0,32.4788,32.488,32.4605,32.4605,11513.0
2023-12-21 14:40:00,35.33,35.34,35.32,35.34,20227.0,32.4605,32.4697,32.4513,32.4697,20227.0
2023-12-21 14:45:00,35.34,35.34,35.31,35.32,23195.0,32.4697,32.4697,32.4421,32.4513,23195.0
2023-12-21 14:50:00,35.32,35.33,35.31,35.33,27863.0,32.4513,32.4605,32.4421,32.4605,27863.0
2023-12-21 14:55:00,35.33,35.34,35.3,35.34,34564.0,32.4605,32.4697,32.4329,32.4697,34564.0
2023-12-21 15:00:00,35.34,35.37,35.34,35.36,43622.0,32.4697,32.4972,32.4697,32.488,43622.0
2023-12-21 15:05:00,35.36,35.36,35.31,35.33,45363.0,32.488,32.488,32.4421,32.4605,45363.0
2023-12-21 15:10:00,35.33,35.37,35.32,35.36,162744.0,32.4605,32.4972,32.4513,32.488,162744.0
2023-12-21 15:15:00,35.37,35.37,35.34,35.36,47286.0,32.4972,32.4972,32.4697,32.488,47286.0
2023-12-21 15:20:00,35.36,35.38,35.35,35.37,52320.0,32.488,32.5064,32.4788,32.4972,52320.0
2023-12-21 15:25:00,35.37,35.41,35.36,35.4,56361.0,32.4972,32.534,32.488,32.5248,56361.0
2023-12-21 15:30:00,35.41,35.41,35.39,35.41,34994.0,32.534,32.534,32.5156,32.534,34994.0
2023-12-21 15:35:00,35.41,35.42,35.39,35.4,56529.0,32.534,32.5432,32.5156,32.5248,56529.0
2023-12-21 15:40:00,35.41,35.41,35.39,35.4,53086.0,32.534,32.534,32.5156,32.5248,53086.0
2023-12-21 15:45:00,35.39,35.42,35.39,35.41,73683.0,32.5156,32.5432,32.5156,32.534,73683.0
2023-12-21 15:50:00,35.42,35.44,35.42,35.43,154734.0,32.5432,32.5615,32.5432,32.5524,154734.0
2023-12-21 15:55:00,35.43,35.48,35.42,35.46,316029.0,32.5524,32.5983,32.5432,32.5799,316029.0
2023-12-22 09:30:00,35.7,35.73,35.62,35.7,171141.0,32.8004,32.828,32.7269,32.8004,171141.0
2023-12-22 09:35:00,35.68,35.68,35.61,35.67,51366.0,32.782,32.782,32.7177,32.7729,51366.0
2023-12-22 09:40:00,35.66,35.67,35.6,35.64,44612.0,32.7637,32.7729,32.7085,32.7453,44612.0
2023-12-22 09:45:00,35.63,35.63,35.56,35.58,80864.0,32.7361,32.7361,32.6718,32.6902,80864.0
2023-12-22 09:50:00,35.58,35.6,35.56,35.57,72483.0,32.6902,32.7085,32.6718,32.681,72483.0
2023-12-22 09:55:00,35.56,35.58,35.53,35.54,28980.0,32.6718,32.6902,32.6442,32.6534,28980.0
2023-12-22 10:00:00,35.54,35.62,35.53,35.6,68074.0,32.6534,32.7269,32.6442,32.7085,68074.0
2023-12-22 10:05:00,35.59,35.62,35.55,35.56,34189.0,32.6994,32.7269,32.6626,32.6718,34189.0
2023-12-22 10:10:00,35.55,35.57,35.52,35.54,30351.0,32.6626,32.681,32.635,32.6534,30351.0
2023-12-22 10:15:00,35.53,35.56,35.52,35.54,34076.0,32.6442,32.6718,32.635,32.6534,34076.0
2023-12-22 10:20:00,35.53,35.54,35.51,35.52,37525.0,32.6442,32.6534,32.6259,32.635,37525.0
2023-12-22 10:25:00,35.52,35.54,35.51,35.52,37043.0,32.635,32.6534,32.6259,32.635,37043.0
2023-12-22 10:30:00,35.52,35.56,35.51,35.53,42379.0,32.635,32.6718,32.6259,32.6442,42379.0
2023-12-22 10:35:00,35.53,35.53,35.46,35.48,48348.0,32.6442,32.6442,32.5799,32.5983,48348.0
2023-12-22 10:40:00,35.47,35.5,35.47,35.48,29948.0,32.5891,32.6167,32.5891,32.5983,29948.0
2023-12-22 10:45:00,35.48,35.49,35.45,35.48,38348.0,32.5983,32.6075,32.5707,32.5983,38348.0
2023-12-22 10:50:00,35.48,35.48,35.42,35.42,24623.0,32.5983,32.5983,32.5432,32.5432,24623.0
2023-12-22 10:55:00,35.42,35.43,35.38,35.38,45455.0,32.5432,32.5524,32.5064,32.5064,45455.0
2023-12-22 11:00:00,35.38,35.39,35.34,35.34,38445.0,32.5064,32.5156,32.4697,32.4697,38445.0
2023-12-22 11:05:00,35.35,35.38,35.33,35.38,87698.0,32.4788,32.5064,32.4605,32.5064,87698.0
2023-12-22 11:10:00,35.38,35.41,35.37,35.38,73043.0,32.5064,32.534,32.4972,32.5064,73043.0
2023-12-22 11:15:00,35.39,35.39,35.35,35.39,23606.0,32.5156,32.5156,32.4788,32.5156,23606.0
2023-12-22 11:20:00,35.39,35.42,35.38,35.41,49399.0,32.5156,32.5432,32.5064,32.534,49399.0
2023-12-22 11:25:00,35.41,35.46,35.4,35.45,24213.0,32.534,32.5799,32.5248,32.5707,24213.0
2023-12-22 11:30:00,35.46,35.46,35.43,35.45,24877.0,32.5799,32.5799,32.5524,32.5707,24877.0
2023-12-22 11:35:00,35.45,35.47,35.43,35.47,45502.0,32.5707,32.5891,32.5524,32.5891,45502.0
2023-12-22 11:40:00,35.47,35.48,35.46,35.47,93685.0,32.5891,32.5983,32.5799,32.5891,93685.0
2023-12-22 11:45:00,35.47,35.49,35.46,35.47,49146.0,32.5891,32.6075,32.5799,32.5891,49146.0
2023-12-22 11:50:00,35.48,35.51,35.47,35.49,37549.0,32.5983,32.6259,32.5891,32.6075,37549.0
2023-12-22 11:55:00,35.5,35.52,35.47,35.48,93208.0,32.6167,32.635,32.5891,32.5983,93208.0
2023-12-22 12:00:00,35.49,35.5,35.47,35.48,21737.0,32.6075,32.6167,32.5891,32.5983,21737.0
2023-12-22 12:05:00,35.49,35.5,35.46,35.47,40331.0,32.6075,32.6167,32.5799,32.5891,40331.0
2023-12-22 12:10:00,35.47,35.49,35.45,35.45,34591.0,32.5891,32.6075,32.5707,32.5707,34591.0
2023-12-22 12:15:00,35.46,35.5,35.46,35.49,19207.0,32.5799,32.6167,32.5799,32.6075,19207.0
2023-12-22 12:20:00,35.49,35.5,35.47,35.48,28929.0,32.6075,32.6167,32.5891,32.5983,28929.0
2023-12-22 12:25:00,35.48,35.49,35.47,35.48,10303.0,32.5983,32.6075,32.5891,32.5983,10303.0
2023-12-22 12:30:00,35.48,35.49,35.47,35.47,12711.0,32.5983,32.6075,32.5891,32.5891,12711.0
2023-12-22 12:35:00,35.47,35.49,35.47,35.48,27262.0,32.5891,32.6075,32.5891,32.5983,27262.0
2023-12-22 12:40:00,35.49,35.5,35.48,35.48,37337.0,32.6075,32.6167,32.5983,32.5983,37337.0
2023-12-22 12:45:00,35.48,35.51,35.48,35.48,36614.0,32.5983,32.6259,32.5983,32.5983,36614.0
2023-12-22 12:50:00,35.48,35.53,35.48,35.53,21116.0,32.5983,32.6442,32.5983,32.6442,21116.0
2023-12-22 12:55:00,35.53,35.54,35.51,35.54,15944.0,32.6442,32.6534,32.6259,32.6534,15944.0
2023-12-22 13:00:00,35.53,35.56,35.52,35.54,35807.0,32.6442,32.6718,32.635,32.6534,35807.0
2023-12-22 13:05:00,35.54,35.54,35.52,35.52,11439.0,32.6534,32.6534,32.635,32.635,11439.0
2023-12-22 13:10:00,35.53,35.55,35.52,35.55,13037.0,32.6442,32.6626,32.635,32.6626,13037.0
2023-12-22 13:15:00,35.54,35.54,35.52,35.52,16455.0,32.6534,32.6534,32.635,32.635,16455.0
2023-12-22 13:20:00,35.52,35.54,35.5,35.51,32987.0,32.635,32.6534,32.6167,32.6259,32987.0
2023-12-22 13:25:00,35.51,35.51,35.48,35.5,15230.0,32.6259,32.6259,32.5983,32.6167,15230.0
2023-12-22 13:30:00,35.5,35.52,35.5,35.51,20369.0,32.6167,32.635,32.6167,32.6259,20369.0
2023-12-22 13:35:00,35.52,35.53,35.51,35.52,8729.0,32.635,32.6442,32.6259,32.635,8729.0
2023-12-22 13:40:00,35.52,35.53,35.5,35.52,13758.0,32.635,32.6442,32.6167,32.635,13758.0
2023-12-22 13:45:00,35.51,35.53,35.5,35.51,15070.0,32.6259,32.6442,32.6167,32.6259,15070.0
2023-12-22 13:50:00,35.52,35.54,35.51,35.54,42565.0,32.635,32.6534,32.6259,32.6534,42565.0
2023-12-22 13:55:00,35.54,35.55,35.51,35.52,46389.0,32.6534,32.6626,32.6259,32.635,46389.0
2023-12-22 14:00:00,35.52,35.53,35.5,35.51,33570.0,32.635,32.6442,32.6167,32.6259,33570.0
2023-12-22 14:05:00,35.5,35.51,35.46,35.46,25859.0,32.6167,32.6259,32.5799,32.5799,25859.0
2023-12-22 14:10:00,35.46,35.48,35.45,35.48,16395.0,32.5799,32.5983,32.5707,32.5983,16395.0
2023-12-22 14:15:00,35.48,35.48,35.41,35.43,36296.0,32.5983,32.5983,32.534,32.5524,36296.0
2023-12-22 14:20:00,35.43,35.45,35.39,35.4,32033.0,32.5524,32.5707,32.5156,32.5248,32033.0
2023-12-22 14:25:00,35.4,35.4,35.36,35.37,22180.0,32.5248,32.5248,32.488,32.4972,22180.0
2023-12-22 14:30:00,35.36,35.37,35.33,35.36,51301.0,32.488,32.4972,32.4605,32.488,51301.0
2023-12-22 14:35:00,35.36,35.39,35.35,35.37,19361.0,32.488,32.5156,32.4788,32.4972,19361.0
2023-12-22 14:40:00,35.38,35.44,35.37,35.43,19483.0,32.5064,32.5615,32.4972,32.5524,19483.0
2023-12-22 14:45:00,35.45,35.46,35.43,35.44,18929.0,32.5707,32.5799,32.5524,32.5615,18929.0
2023-12-22 14:50:00,35.44,35.45,35.42,35.42,24911.0,32.5615,32.5707,32.5432,32.5432,24911.0
2023-12-22 14:55:00,35.42,35.45,35.42,35.45,12413.0,32.5432,32.5707,32.5432,32.5707,12413.0
2023-12-22 15:00:00,35.45,35.46,35.43,35.45,23276.0,32.5707,32.5799,32.5524,32.5707,23276.0
2023-12-22 15:05:00,35.44,35.45,35.41,35.41,13955.0,32.5615,32.5707,32.534,32.534,13955.0
2023-12-22 15:10:00,35.41,35.44,35.41,35.43,39730.0,32.534,32.5615,32.534,32.5524,39730.0
2023-12-22 15:15:00,35.43,35.43,35.41,35.43,28613.0,32.5524,32.5524,32.534,32.5524,28613.0
2023-12-22 15:20:00,35.43,35.43,35.41,35.41,33592.0,32.5524,32.5524,32.534,32.534,33592.0
2023-12-22 15:25:00,35.41,35.43,35.4,35.41,43622.0,32.534,32.5524,32.5248,32.534,43622.0
2023-12-22 15:30:00,35.41,35.42,35.37,35.38,50876.0,32.534,32.5432,32.4972,32.5064,50876.0
2023-12-22 15:35:00,35.38,35.39,35.36,35.37,30560.0,32.5064,32.5156,32.488,32.4972,30560.0
2023-12-22 15:40:00,35.36,35.37,35.35,35.37,70092.0,32.488,32.4972,32.4788,32.4972,70092.0
2023-12-22 15:45:00,35.37,35.38,35.32,35.35,242338.0,32.4972,32.5064,32.4513,32.4788,242338.0
2023-12-22 15:50:00,35.35,35.37,35.33,35.36,117314.0,32.4788,32.4972,32.4605,32.488,117314.0
2023-12-22 15:55:00,35.36,35.37,35.33,35.33,287249.0,32.488,32.4972,32.4605,32.4605,287249.0
2023-12-26 09:30:00,35.51,35.69,35.46,35.67,242698.0,32.6259,32.7912,32.5799,32.7729,242698.0
2023-12-26 09:35:00,35.67,35.7,35.6,35.68,75398.0,32.7729,32.8004,32.7085,32.782,75398.0
2023-12-26 09:40:00,35.67,35.69,35.57,35.58,63692.0,32.7729,32.7912,32.681,32.6902,63692.0
2023-12-26 09:45:00,35.58,35.58,35.49,35.5,40386.0,32.6902,32.6902,32.6075,32.6167,40386.0
2023-12-26 09:50:00,35.5,35.51,35.47,35.48,56008.0,32.6167,32.6259,32.5891,32.5983,56008.0
2023-12-26 09:55:00,35.48,35.48,35.45,35.47,36033.0,32.5983,32.5983,32.5707,32.5891,36033.0
2023-12-26 10:00:00,35.47,35.51,35.47,35.47,66808.0,32.5891,32.6259,32.5891,32.5891,66808.0
2023-12-26 10:05:00,35.48,35.54,35.47,35.52,167590.0,32.5983,32.6534,32.5891,32.635,167590.0
2023-12-26 10:10:00,35.52,35.54,35.46,35.47,66434.0,32.635,32.6534,32.5799,32.5891,66434.0
2023-12-26 10:15:00,35.47,35.49,35.45,35.46,37888.0,32.5891,32.6075,32.5707,32.5799,37888.0
2023-12-26 10:20:00,35.45,35.5,35.45,35.5,42925.0,32.5707,32.6167,32.5707,32.6167,42925.0
2023-12-26 10:25:00,35.51,35.54,35.5,35.51,41364.0,32.6259,32.6534,32.6167,32.6259,41364.0
2023-12-26 10:30:00,35.52,35.54,35.49,35.52,113391.0,32.635,32.6534,32.6075,32.635,113391.0
2023-12-26 10:35:00,35.51,35.54,35.5,35.54,74707.0,32.6259,32.6534,32.6167,32.6534,74707.0
2023-12-26 10:40:00,35.54,35.56,35.53,35.54,80216.0,32.6534,32.6718,32.6442,32.6534,80216.0
2023-12-26 10:45:00,35.55,35.63,35.54,35.61,129219.0,32.6626,32.7361,32.6534,32.7177,129219.0
2023-12-26 10:50:00,35.61,35.61,35.57,35.6,51520.0,32.7177,32.7177,32.681,32.7085,51520.0
2023-12-26 10:55:00,35.61,35.63,35.6,35.62,51814.0,32.7177,32.7361,32.7085,32.7269,51814.0
2023-12-26 11:00:00,35.62,35.65,35.61,35.64,23044.0,32.7269,32.7545,32.7177,32.7453,23044.0
2023-12-26 11:05:00,35.65,35.65,35.62,35.64,35894.0,32.7545,32.7545,32.7269,32.7453,35894.0
2023-12-26 11:10:00,35.64,35.67,35.63,35.66,35014.0,32.7453,32.7729,32.7361,32.7637,35014.0
2023-12-26 11:15:00,35.67,35.67,35.63,35.63,73585.0,32.7729,32.7729,32.7361,32.7361,73585.0
2023-12-26 11:20:00,35.63,35.64,35.6,35.64,21563.0,32.7361,32.7453,32.7085,32.7453,21563.0
2023-12-26 11:25:00,35.63,35.64,35.61,35.61,25080.0,32.7361,32.7453,32.7177,32.7177,25080.0
2023-12-26 11:30:00,35.61,35.66,35.61,35.64,48732.0,32.7177,32.7637,32.7177,32.7453,48732.0
2023-12-26 11:35:00,35.65,35.66,35.62,35.66,49454.0,32.7545,32.7637,32.7269,32.7637,49454.0
2023-12-26 11:40:00,35.66,35.68,35.65,35.68,50372.0,32.7637,32.782,32.7545,32.782,50372.0
2023-12-26 11:45:00,35.68,35.69,35.66,35.67,53397.0,32.782,32.7912,32.7637,32.7729,53397.0
2023-12-26 11:50:00,35.67,35.69,35.67,35.69,53303.0,32.7729,32.7912,32.7729,32.7912,53303.0
2023-12-26 11:55:00,35.69,35.72,35.69,35.7,64952.0,32.7912,32.8188,32.7912,32.8004,64952.0
2023-12-26 12:00:00,35.7,35.71,35.7,35.71,14784.0,32.8004,32.8096,32.8004,32.8096,14784.0
2023-12-26 12:05:00,35.71,35.75,35.7,35.75,28794.0,32.8096,32.8464,32.8004,32.8464,28794.0
2023-12-26 12:10:00,35.75,35.76,35.72,35.75,143526.0,32.8464,32.8555,32.8188,32.8464,143526.0
2023-12-26 12:15:00,35.76,35.79,35.75,35.77,29015.0,32.8555,32.8831,32.8464,32.8647,29015.0
2023-12-26 12:20:00,35.77,35.77,35.74,35.76,44138.0,32.8647,32.8647,32.8372,32.8555,44138.0
2023-12-26 12:25:00,35.76,35.79,35.75,35.78,35796.0,32.8555,32.8831,32.8464,32.8739,35796.0
2023-12-26 12:30:00,35.78,35.79,35.75,35.76,39405.0,32.8739,32.8831,32.8464,32.8555,39405.0
2023-12-26 12:35:00,35.76,35.76,35.74,35.75,39785.0,32.8555,32.8555,32.8372,32.8464,39785.0
2023-12-26 12:40:00,35.76,35.79,35.75,35.79,35308.0,32.8555,32.8831,32.8464,32.8831,35308.0
2023-12-26 12:45:00,35.79,35.8,35.78,35.8,22557.0,32.8831,32.8923,32.8739,32.8923,22557.0
2023-12-26 12:50:00,35.8,35.8,35.78,35.79,46244.0,32.8923,32.8923,32.8739,32.8831,46244.0
2023-12-26 12:55:00,35.79,35.8,35.78,35.79,41798.0,32.8831,32.8923,32.8739,32.8831,41798.0
2023-12-26 13:00:00,35.79,35.82,35.78,35.82,15012.0,32.8831,32.9107,32.8739,32.9107,15012.0
2023-12-26 13:05:00,35.82,35.82,35.79,35.8,20148.0,32.9107,32.9107,32.8831,32.8923,20148.0
2023-12-26 13:10:00,35.8,35.81,35.79,35.8,17133.0,32.8923,32.9015,32.8831,32.8923,17133.0
2023-12-26 13:15:00,35.79,35.81,35.79,35.81,51815.0,32.8831,32.9015,32.8831,32.9015,51815.0
2023-12-26 13:20:00,35.8,35.82,35.78,35.8,53842.0,32.8923,32.9107,32.8739,32.8923,53842.0
2023-12-26 13:25:00,35.8,35.82,35.79,35.8,53625.0,32.8923,32.9107,32.8831,32.8923,53625.0
2023-12-26 13:30:00,35.81,35.85,35.81,35.83,43365.0,32.9015,32.9382,32.9015,32.9199,43365.0
2023-12-26 13:35:00,35.84,35.84,35.81,35.84,28087.0,32.9291,32.9291,32.9015,32.9291,28087.0
2023-12-26 13:40:00,35.84,35.85,35.83,35.84,19338.0,32.9291,32.9382,32.9199,32.9291,19338.0
2023-12-26 13:45:00,35.85,35.88,35.84,35.87,65275.0,32.9382,32.9658,32.9291,32.9566,65275.0
2023-12-26 13:50:00,35.87,35.87,35.85,35.87,37540.0,32.9566,32.9566,32.9382,32.9566,37540.0
2023-12-26 13:55:00,35.87,35.88,35.85,35.86,36717.0,32.9566,32.9658,32.9382,32.9474,36717.0
2023-12-26 14:00:00,35.86,35.89,35.85,35.88,102402.0,32.9474,32.975,32.9382,32.9658,102402.0
2023-12-26 14:05:00,35.88,35.89,35.86,35.86,31998.0,32.9658,32.975,32.9474,32.9474,31998.0
2023-12-26 14:10:00,35.86,35.87,35.81,35.82,43927.0,32.9474,32.9566,32.9015,32.9107,43927.0
2023-12-26 14:15:00,35.81,35.82,35.79,35.8,52888.0,32.9015,32.9107,32.8831,32.8923,52888.0
2023-12-26 14:20:00,35.8,35.81,35.75,35.76,35324.0,32.8923,32.9015,32.8464,32.8555,35324.0
2023-12-26 14:25:00,35.75,35.77,35.75,35.76,40220.0,32.8464,32.8647,32.8464,32.8555,40220.0
2023-12-26 14:30:00,35.76,35.78,35.75,35.76,32412.0,32.8555,32.8739,32.8464,32.8555,32412.0
2023-12-26 14:35:00,35.76,35.77,35.75,35.76,23389.0,32.8555,32.8647,32.8464,32.8555,23389.0
2023-12-26 14:40:00,35.76,35.76,35.72,35.73,14905.0,32.8555,32.8555,32.8188,32.828,14905.0
2023-12-26 14:45:00,35.73,35.76,35.72,35.76,32754.0,32.828,32.8555,32.8188,32.8555,32754.0
2023-12-26 14:50:00,35.76,35.77,35.75,35.76,19368.0,32.8555,32.8647,32.8464,32.8555,19368.0
2023-12-26 14:55:00,35.76,35.77,35.74,35.75,65677.0,32.8555,32.8647,32.8372,32.8464,65677.0
2023-12-26 15:00:00,35.75,35.75,35.72,35.73,45303.0,32.8464,32.8464,32.8188,32.828,45303.0
2023-12-26 15:05:00,35.73,35.75,35.71,35.75,53001.0,32.828,32.8464,32.8096,32.8464,53001.0
2023-12-26 15:10:00,35.74,35.76,35.73,35.75,33091.0,32.8372,32.8555,32.828,32.8464,33091.0
2023-12-26 15:15:00,35.74,35.76,35.71,35.75,47835.0,32.8372,32.8555,32.8096,32.8464,47835.0
2023-12-26 15:20:00,35.75,35.77,35.74,35.77,24414.0,32.8464,32.8647,32.8372,32.8647,24414.0
2023-12-26 15:25:00,35.77,35.79,35.76,35.77,45196.0,32.8647,32.8831,32.8555,32.8647,45196.0
2023-12-26 15:30:00,35.77,35.78,35.74,35.74,53800.0,32.8647,32.8739,32.8372,32.8372,53800.0
2023-12-26 15:35:00,35.74,35.76,35.72,35.73,78768.0,32.8372,32.8555,32.8188,32.828,78768.0
2023-12-26 15:40:00,35.73,35.74,35.71,35.72,57597.0,32.828,32.8372,32.8096,32.8188,57597.0
2023-12-26 15:45:00,35.72,35.75,35.7,35.7,105550.0,32.8188,32.8464,32.8004,32.8004,105550.0
2023-12-26 15:50:00,35.7,35.71,35.69,35.7,163391.0,32.8004,32.8096,32.7912,32.8004,163391.0
2023-12-26 15:55:00,35.7,35.71,35.67,35.67,206788.0,32.8004,32.8096,32.7729,32.7729,206788.0
2023-12-27 09:30:00,35.73,35.77,35.68,35.76,258490.0,32.828,32.8647,32.782,32.8555,258490.0
2023-12-27 09:35:00,35.77,35.82,35.73,35.8,358207.0,32.8647,32.9107,32.828,32.8923,358207.0
2023-12-27 09:40:00,35.8,35.85,35.77,35.84,109402.0,32.8923,32.9382,32.8647,32.9291,109402.0
2023-12-27 09:45:00,35.84,35.9,35.82,35.87,105403.0,32.9291,32.9842,32.9107,32.9566,105403.0
2023-12-27 09:50:00,35.87,35.9,35.85,35.89,71883.0,32.9566,32.9842,32.9382,32.975,71883.0
2023-12-27 09:55:00,35.89,35.9,35.81,35.82,50555.0,32.975,32.9842,32.9015,32.9107,50555.0
2023-12-27 10:00:00,35.83,35.85,35.8,35.83,67790.0,32.9199,32.9382,32.8923,32.9199,67790.0
2023-12-27 10:05:00,35.84,35.85,35.8,35.82,74103.0,32.9291,32.9382,32.8923,32.9107,74103.0
2023-12-27 10:10:00,35.82,35.83,35.78,35.79,90972.0,32.9107,32.9199,32.8739,32.8831,90972.0
2023-12-27 10:15:00,35.78,35.81,35.76,35.77,81451.0,32.8739,32.9015,32.8555,32.8647,81451.0
2023-12-27 10:20:00,35.77,35.82,35.75,35.8,271578.0,32.8647,32.9107,32.8464,32.8923,271578.0
2023-12-27 10:25:00,35.81,35.84,35.81,35.84,69292.0,32.9015,32.9291,32.9015,32.9291,69292.0
2023-12-27 10:30:00,35.84,35.85,35.8,35.81,82497.0,32.9291,32.9382,32.8923,32.9015,82497.0
2023-12-27 10:35:00,35.8,35.81,35.78,35.81,59772.0,32.8923,32.9015,32.8739,32.9015,59772.0
2023-12-27 10:40:00,35.82,35.83,35.78,35.8,49369.0,32.9107,32.9199,32.8739,32.8923,49369.0
2023-12-27 10:45:00,35.79,35.81,35.78,35.78,45834.0,32.8831,32.9015,32.8739,32.8739,45834.0
2023-12-27 10:50:00,35.78,35.82,35.76,35.82,59735.0,32.8739,32.9107,32.8555,32.9107,59735.0
2023-12-27 10:55:00,35.81,35.84,35.8,35.84,34597.0,32.9015,32.9291,32.8923,32.9291,34597.0
2023-12-27 11:00:00,35.84,35.84,35.79,35.82,58149.0,32.9291,32.9291,32.8831,32.9107,58149.0
2023-12-27 11:05:00,35.82,35.84,35.8,35.8,161722.0,32.9107,32.9291,32.8923,32.8923,161722.0
2023-12-27 11:10:00,35.81,35.85,35.77,35.85,181834.0,32.9015,32.9382,32.8647,32.9382,181834.0
2023-12-27 11:15:00,35.84,35.86,35.83,35.84,42782.0,32.9291,32.9474,32.9199,32.9291,42782.0
2023-12-27 11:20:00,35.84,35.85,35.82,35.84,30681.0,32.9291,32.9382,32.9107,32.9291,30681.0
2023-12-27 11:25:00,35.85,35.87,35.82,35.84,109353.0,32.9382,32.9566,32.9107,32.9291,109353.0
2023-12-27 11:30:00,35.84,35.87,35.81,35.81,155609.0,32.9291,32.9566,32.9015,32.9015,155609.0
2023-12-27 11:35:00,35.81,35.83,35.78,35.8,110681.0,32.9015,32.9199,32.8739,32.8923,110681.0
2023-12-27 11:40:00,35.8,35.84,35.79,35.82,27309.0,32.8923,32.9291,32.8831,32.9107,27309.0
2023-12-27 11:45:00,35.81,35.82,35.78,35.8,39011.0,32.9015,32.9107,32.8739,32.8923,39011.0
2023-12-27 11:50:00,35.8,35.82,35.78,35.81,77144.0,32.8923,32.9107,32.8739,32.9015,77144.0
2023-12-27 11:55:00,35.8,35.81,35.75,35.76,63063.0,32.8923,32.9015,32.8464,32.8555,63063.0
2023-12-27 12:00:00,35.76,35.77,35.72,35.73,50968.0,32.8555,32.8647,32.8188,32.828,50968.0
2023-12-27 12:05:00,35.73,35.78,35.72,35.77,26660.0,32.828,32.8739,32.8188,32.8647,26660.0
2023-12-27 12:10:00,35.77,35.78,35.76,35.77,25369.0,32.8647,32.8739,32.8555,32.8647,25369.0
2023-12-27 12:15:00,35.77,35.78,35.75,35.76,15830.0,32.8647,32.8739,32.8464,32.8555,15830.0
2023-12-27 12:20:00,35.76,35.77,35.75,35.76,15228.0,32.8555,32.8647,32.8464,32.8555,15228.0
2023-12-27 12:25:00,35.76,35.76,35.74,35.74,30864.0,32.8555,32.8555,32.8372,32.8372,30864.0
2023-12-27 12:30:00,35.73,35.75,35.73,35.74,36052.0,32.828,32.8464,32.828,32.8372,36052.0
2023-12-27 12:35:00,35.73,35.74,35.72,35.74,40735.0,32.828,32.8372,32.8188,32.8372,40735.0
2023-12-27 12:40:00,35.75,35.75,35.7,35.72,28068.0,32.8464,32.8464,32.8004,32.8188,28068.0
2023-12-27 12:45:00,35.72,35.74,35.71,35.73,24886.0,32.8188,32.8372,32.8096,32.828,24886.0
2023-12-27 12:50:00,35.73,35.75,35.71,35.73,68620.0,32.828,32.8464,32.8096,32.828,68620.0
2023-12-27 12:55:00,35.73,35.73,35.71,35.72,17935.0,32.828,32.828,32.8096,32.8188,17935.0
2023-12-27 13:00:00,35.72,35.77,35.72,35.76,35972.0,32.8188,32.8647,32.8188,32.8555,35972.0
2023-12-27 13:05:00,35.76,35.8,35.75,35.79,66743.0,32.8555,32.8923,32.8464,32.8831,66743.0
2023-12-27 13:10:00,35.79,35.81,35.78,35.8,46162.0,32.8831,32.9015,32.8739,32.8923,46162.0
2023-12-27 13:15:00,35.8,35.81,35.78,35.8,27815.0,32.8923,32.9015,32.8739,32.8923,27815.0
2023-12-27 13:20:00,35.8,35.8,35.76,35.77,33017.0,32.8923,32.8923,32.8555,32.8647,33017.0
2023-12-27 13:25:00,35.77,35.79,35.76,35.79,21013.0,32.8647,32.8831,32.8555,32.8831,21013.0
2023-12-27 13:30:00,35.79,35.81,35.78,35.79,49806.0,32.8831,32.9015,32.8739,32.8831,49806.0
2023-12-27 13:35:00,35.79,35.79,35.77,35.79,38547.0,32.8831,32.8831,32.8647,32.8831,38547.0
2023-12-27 13:40:00,35.79,35.82,35.79,35.8,33094.0,32.8831,32.9107,32.8831,32.8923,33094.0
2023-12-27 13:45:00,35.8,35.81,35.78,35.79,23618.0,32.8923,32.9015,32.8739,32.8831,23618.0
2023-12-27 13:50:00,35.79,35.81,35.77,35.79,88604.0,32.8831,32.9015,32.8647,32.8831,88604.0
2023-12-27 13:55:00,35.79,35.79,35.73,35.73,45058.0,32.8831,32.8831,32.828,32.828,45058.0
2023-12-27 14:00:00,35.73,35.74,35.67,35.69,77074.0,32.828,32.8372,32.7729,32.7912,77074.0
2023-12-27 14:05:00,35.68,35.71,35.66,35.71,68682.0,32.782,32.8096,32.7637,32.8096,68682.0
2023-12-27 14:10:00,35.7,35.71,35.66,35.68,60114.0,32.8004,32.8096,32.7637,32.782,60114.0
2023-12-27 14:15:00,35.67,35.68,35.65,35.68,38126.0,32.7729,32.782,32.7545,32.782,38126.0
2023-12-27 14:20:00,35.68,35.71,35.67,35.7,49068.0,32.782,32.8096,32.7729,32.8004,49068.0
2023-12-27 14:25:00,35.7,35.72,35.69,35.71,63745.0,32.8004,32.8188,32.7912,32.8096,63745.0
2023-12-27 14:30:00,35.71,35.72,35.69,35.71,46886.0,32.8096,32.8188,32.7912,32.8096,46886.0
2023-12-27 14:35:00,35.71,35.73,35.71,35.73,20307.0,32.8096,32.828,32.8096,32.828,20307.0
2023-12-27 14:40:00,35.72,35.72,35.69,35.7,46475.0,32.8188,32.8188,32.7912,32.8004,46475.0
2023-12-27 14:45:00,35.7,35.71,35.69,35.7,50372.0,32.8004,32.8096,32.7912,32.8004,50372.0
2023-12-27 14:50:00,35.7,35.71,35.67,35.68,34620.0,32.8004,32.8096,32.7729,32.782,34620.0
2023-12-27 14:55:00,35.68,35.7,35.67,35.7,46872.0,32.782,32.8004,32.7729,32.8004,46872.0
2023-12-27 15:00:00,35.7,35.71,35.69,35.7,67767.0,32.8004,32.8096,32.7912,32.8004,67767.0
2023-12-27 15:05:00,35.7,35.72,35.69,35.72,70689.0,32.8004,32.8188,32.7912,32.8188,70689.0
2023-12-27 15:10:00,35.72,35.73,35.71,35.73,37530.0,32.8188,32.828,32.8096,32.828,37530.0
2023-12-27 15:15:00,35.73,35.74,35.72,35.73,24525.0,32.828,32.8372,32.8188,32.828,24525.0
2023-12-27 15:20:00,35.73,35.76,35.73,35.76,45342.0,32.828,32.8555,32.828,32.8555,45342.0
2023-12-27 15:25:00,35.75,35.76,35.73,35.76,82850.0,32.8464,32.8555,32.828,32.8555,82850.0
2023-12-27 15:30:00,35.76,35.77,35.74,35.77,120353.0,32.8555,32.8647,32.8372,32.8647,120353.0
2023-12-27 15:35:00,35.77,35.78,35.76,35.76,64805.0,32.8647,32.8739,32.8555,32.8555,64805.0
2023-12-27 15:40:00,35.76,35.76,35.71,35.73,108597.0,32.8555,32.8555,32.8096,32.828,108597.0
2023-12-27 15:45:00,35.73,35.74,35.7,35.7,113195.0,32.828,32.8372,32.8004,32.8004,113195.0
2023-12-27 15:50:00,35.7,35.75,35.7,35.75,155471.0,32.8004,32.8464,32.8004,32.8464,155471.0
2023-12-27 15:55:00,35.75,35.76,35.73,35.73,270657.0,32.8464,32.8555,32.828,32.828,270657.0
2023-12-28 09:30:00,35.52,35.56,35.46,35.54,129754.0,32.635,32.6718,32.5799,32.6534,129754.0
2023-12-28 09:35:00,35.54,35.64,35.53,35.62,139901.0,32.6534,32.7453,32.6442,32.7269,139901.0
2023-12-28 09:40:00,35.61,35.67,35.6,35.61,58881.0,32.7177,32.7729,32.7085,32.7177,58881.0
2023-12-28 09:45:00,35.61,35.63,35.57,35.62,73053.0,32.7177,32.7361,32.681,32.7269,73053.0
2023-12-28 09:50:00,35.62,35.7,35.61,35.67,39117.0,32.7269,32.8004,32.7177,32.7729,39117.0
2023-12-28 09:55:00,35.68,35.71,35.62,35.65,75918.0,32.782,32.8096,32.7269,32.7545,75918.0
2023-12-28 10:00:00,35.65,35.66,35.6,35.61,47486.0,32.7545,32.7637,32.7085,32.7177,47486.0
2023-12-28 10:05:00,35.62,35.65,35.6,35.62,42699.0,32.7269,32.7545,32.7085,32.7269,42699.0
2023-12-28 10:10:00,35.62,35.63,35.57,35.59,69937.0,32.7269,32.7361,32.681,32.6994,69937.0
2023-12-28 10:15:00,35.6,35.61,35.57,35.59,31859.0,32.7085,32.7177,32.681,32.6994,31859.0
2023-12-28 10:20:00,35.59,35.6,35.56,35.58,55798.0,32.6994,32.7085,32.6718,32.6902,55798.0
2023-12-28 10:25:00,35.58,35.6,35.54,35.55,38523.0,32.6902,32.7085,32.6534,32.6626,38523.0
2023-12-28 10:30:00,35.55,35.56,35.52,35.53,59758.0,32.6626,32.6718,32.635,32.6442,59758.0
2023-12-28 10:35:00,35.52,35.54,35.51,35.52,61865.0,32.635,32.6534,32.6259,32.635,61865.0
2023-12-28 10:40:00,35.52,35.54,35.51,35.54,67827.0,32.635,32.6534,32.6259,32.6534,67827.0
2023-12-28 10:45:00,35.53,35.55,35.51,35.52,30855.0,32.6442,32.6626,32.6259,32.635,30855.0
2023-12-28 10:50:00,35.53,35.53,35.5,35.51,66034.0,32.6442,32.6442,32.6167,32.6259,66034.0
2023-12-28 10:55:00,35.52,35.52,35.49,35.51,82279.0,32.635,32.635,32.6075,32.6259,82279.0
2023-12-28 11:00:00,35.52,35.57,35.5,35.51,66635.0,32.635,32.681,32.6167,32.6259,66635.0
2023-12-28 11:05:00,35.52,35.54,35.5,35.52,53178.0,32.635,32.6534,32.6167,32.635,53178.0
2023-12-28 11:10:00,35.52,35.56,35.52,35.54,26392.0,32.635,32.6718,32.635,32.6534,26392.0
2023-12-28 11:15:00,35.55,35.55,35.47,35.47,86696.0,32.6626,32.6626,32.5891,32.5891,86696.0
2023-12-28 11:20:00,35.47,35.5,35.46,35.5,89313.0,32.5891,32.6167,32.5799,32.6167,89313.0
2023-12-28 11:25:00,35.5,35.5,35.46,35.5,78297.0,32.6167,32.6167,32.5799,32.6167,78297.0
2023-12-28 11:30:00,35.5,35.58,35.5,35.53,154629.0,32.6167,32.6902,32.6167,32.6442,154629.0
2023-12-28 11:35:00,35.52,35.53,35.48,35.48,46424.0,32.635,32.6442,32.5983,32.5983,46424.0
2023-12-28 11:40:00,35.48,35.49,35.46,35.48,24998.0,32.5983,32.6075,32.5799,32.5983,24998.0
2023-12-28 11:45:00,35.49,35.53,35.48,35.51,60443.0,32.6075,32.6442,32.5983,32.6259,60443.0
2023-12-28 11:50:00,35.51,35.52,35.49,35.5,20510.0,32.6259,32.635,32.6075,32.6167,20510.0
2023-12-28 11:55:00,35.5,35.51,35.48,35.49,22525.0,32.6167,32.6259,32.5983,32.6075,22525.0
2023-12-28 12:00:00,35.48,35.51,35.48,35.49,20523.0,32.5983,32.6259,32.5983,32.6075,20523.0
2023-12-28 12:05:00,35.49,35.52,35.49,35.51,17876.0,32.6075,32.635,32.6075,32.6259,17876.0
2023-12-28 12:10:00,35.51,35.51,35.49,35.5,25778.0,32.6259,32.6259,32.6075,32.6167,25778.0
2023-12-28 12:15:00,35.49,35.51,35.49,35.5,36547.0,32.6075,32.6259,32.6075,32.6167,36547.0
2023-12-28 12:20:00,35.5,35.51,35.48,35.48,19843.0,32.6167,32.6259,32.5983,32.5983,19843.0
2023-12-28 12:25:00,35.49,35.49,35.47,35.48,18117.0,32.6075,32.6075,32.5891,32.5983,18117.0
2023-12-28 12:30:00,35.48,35.51,35.47,35.49,25125.0,32.5983,32.6259,32.5891,32.6075,25125.0
2023-12-28 12:35:00,35.5,35.5,35.48,35.5,23963.0,32.6167,32.6167,32.5983,32.6167,23963.0
2023-12-28 12:40:00,35.5,35.5,35.48,35.48,8774.0,32.6167,32.6167,32.5983,32.5983,8774.0
2023-12-28 12:45:00,35.48,35.5,35.47,35.48,27241.0,32.5983,32.6167,32.5891,32.5983,27241.0
2023-12-28 12:50:00,35.48,35.48,35.45,35.47,23819.0,32.5983,32.5983,32.5707,32.5891,23819.0
2023-12-28 12:55:00,35.47,35.47,35.43,35.44,25821.0,32.5891,32.5891,32.5524,32.5615,25821.0
2023-12-28 13:00:00,35.44,35.46,35.38,35.4,59373.0,32.5615,32.5799,32.5064,32.5248,59373.0
2023-12-28 13:05:00,35.4,35.44,35.4,35.44,80556.0,32.5248,32.5615,32.5248,32.5615,80556.0
2023-12-28 13:10:00,35.44,35.48,35.44,35.45,88200.0,32.5615,32.5983,32.5615,32.5707,88200.0
2023-12-28 13:15:00,35.45,35.47,35.44,35.45,23279.0,32.5707,32.5891,32.5615,32.5707,23279.0
2023-12-28 13:20:00,35.45,35.48,35.45,35.48,14260.0,32.5707,32.5983,32.5707,32.5983,14260.0
2023-12-28 13:25:00,35.48,35.49,35.44,35.45,22719.0,32.5983,32.6075,32.5615,32.5707,22719.0
2023-12-28 13:30:00,35.44,35.46,35.44,35.44,29734.0,32.5615,32.5799,32.5615,32.5615,29734.0
2023-12-28 13:35:00,35.44,35.48,35.44,35.48,34196.0,32.5615,32.5983,32.5615,32.5983,34196.0
2023-12-28 13:40:00,35.48,35.48,35.44,35.47,89808.0,32.5983,32.5983,32.5615,32.5891,89808.0
2023-12-28 13:45:00,35.47,35.47,35.42,35.43,23860.0,32.5891,32.5891,32.5432,32.5524,23860.0
2023-12-28 13:50:00,35.44,35.45,35.42,35.44,18991.0,32.5615,32.5707,32.5432,32.5615,18991.0
2023-12-28 13:55:00,35.43,35.43,35.41,35.43,28413.0,32.5524,32.5524,32.534,32.5524,28413.0
2023-12-28 14:00:00,35.43,35.45,35.42,35.44,26353.0,32.5524,32.5707,32.5432,32.5615,26353.0
2023-12-28 14:05:00,35.44,35.44,35.41,35.44,20770.0,32.5615,32.5615,32.534,32.5615,20770.0
2023-12-28 14:10:00,35.44,35.45,35.42,35.43,20948.0,32.5615,32.5707,32.5432,32.5524,20948.0
2023-12-28 14:15:00,35.43,35.44,35.4,35.41,25491.0,32.5524,32.5615,32.5248,32.534,25491.0
2023-12-28 14:20:00,35.4,35.44,35.4,35.43,24669.0,32.5248,32.5615,32.5248,32.5524,24669.0
2023-12-28 14:25:00,35.43,35.45,35.42,35.42,22788.0,32.5524,32.5707,32.5432,32.5432,22788.0
2023-12-28 14:30:00,35.43,35.45,35.42,35.43,38886.0,32.5524,32.5707,32.5432,32.5524,38886.0
2023-12-28 14:35:00,35.43,35.44,35.42,35.43,30014.0,32.5524,32.5615,32.5432,32.5524,30014.0
2023-12-28 14:40:00,35.43,35.43,35.41,35.43,23304.0,32.5524,32.5524,32.534,32.5524,23304.0
2023-12-28 14:45:00,35.43,35.44,35.41,35.43,34962.0,32.5524,32.5615,32.534,32.5524,34962.0
2023-12-28 14:50:00,35.44,35.45,35.43,35.44,44138.0,32.5615,32.5707,32.5524,32.5615,44138.0
2023-12-28 14:55:00,35.44,35.44,35.4,35.41,135118.0,32.5615,32.5615,32.5248,32.534,135118.0
2023-12-28 15:00:00,35.41,35.41,35.38,35.39,51164.0,32.534,32.534,32.5064,32.5156,51164.0
2023-12-28 15:05:00,35.39,35.4,35.38,35.39,56664.0,32.5156,32.5248,32.5064,32.5156,56664.0
2023-12-28 15:10:00,35.39,35.41,35.37,35.41,103517.0,32.5156,32.534,32.4972,32.534,103517.0
2023-12-28 15:15:00,35.41,35.41,35.38,35.4,92935.0,32.534,32.534,32.5064,32.5248,92935.0
2023-12-28 15:20:00,35.41,35.41,35.39,35.41,60377.0,32.534,32.534,32.5156,32.534,60377.0
2023-12-28 15:25:00,35.4,35.41,35.39,35.4,54027.0,32.5248,32.534,32.5156,32.5248,54027.0
2023-12-28 15:30:00,35.4,35.4,35.38,35.39,67810.0,32.5248,32.5248,32.5064,32.5156,67810.0
2023-12-28 15:35:00,35.39,35.41,35.38,35.41,37371.0,32.5156,32.534,32.5064,32.534,37371.0
2023-12-28 15:40:00,35.41,35.43,35.39,35.4,131422.0,32.534,32.5524,32.5156,32.5248,131422.0
2023-12-28 15:45:00,35.4,35.4,35.35,35.36,149108.0,32.5248,32.5248,32.4788,32.488,149108.0
2023-12-28 15:50:00,35.36,35.37,35.34,35.34,262221.0,32.488,32.4972,32.4697,32.4697,262221.0
2023-12-28 15:55:00,35.34,35.35,35.32,35.33,301518.0,32.4697,32.4788,32.4513,32.4605,301518.0
2023-12-29 09:30:00,35.38,35.44,35.32,35.44,133954.0,32.5064,32.5615,32.4513,32.5615,133954.0
2023-12-29 09:35:00,35.43,35.51,35.43,35.5,51070.0,32.5524,32.6259,32.5524,32.6167,51070.0
2023-12-29 09:40:00,35.5,35.5,35.44,35.45,63038.0,32.6167,32.6167,32.5615,32.5707,63038.0
2023-12-29 09:45:00,35.45,35.5,35.45,35.47,25370.0,32.5707,32.6167,32.5707,32.5891,25370.0
2023-12-29 09:50:00,35.47,35.49,35.46,35.47,36061.0,32.5891,32.6075,32.5799,32.5891,36061.0
2023-12-29 09:55:00,35.48,35.49,35.45,35.46,20545.0,32.5983,32.6075,32.5707,32.5799,20545.0
2023-12-29 10:00:00,35.47,35.48,35.44,35.45,54761.0,32.5891,32.5983,32.5615,32.5707,54761.0
2023-12-29 10:05:00,35.45,35.47,35.43,35.44,58674.0,32.5707,32.5891,32.5524,32.5615,58674.0
2023-12-29 10:10:00,35.44,35.45,35.4,35.4,49078.0,32.5615,32.5707,32.5248,32.5248,49078.0
2023-12-29 10:15:00,35.4,35.44,35.38,35.42,55924.0,32.5248,32.5615,32.5064,32.5432,55924.0
2023-12-29 10:20:00,35.42,35.43,35.4,35.4,33452.0,32.5432,32.5524,32.5248,32.5248,33452.0
2023-12-29 10:25:00,35.41,35.42,35.39,35.41,44237.0,32.534,32.5432,32.5156,32.534,44237.0
2023-12-29 10:30:00,35.41,35.42,35.38,35.4,39383.0,32.534,32.5432,32.5064,32.5248,39383.0
2023-12-29 10:35:00,35.41,35.43,35.39,35.41,23765.0,32.534,32.5524,32.5156,32.534,23765.0
2023-12-29 10:40:00,35.42,35.42,35.37,35.38,54840.0,32.5432,32.5432,32.4972,32.5064,54840.0
2023-12-29 10:45:00,35.38,35.39,35.35,35.38,37612.0,32.5064,32.5156,32.4788,32.5064,37612.0
2023-12-29 10:50:00,35.38,35.38,35.32,35.32,45176.0,32.5064,32.5064,32.4513,32.4513,45176.0
2023-12-29 10:55:00,35.32,35.36,35.32,35.34,25712.0,32.4513,32.488,32.4513,32.4697,25712.0
2023-12-29 11:00:00,35.34,35.37,35.33,35.36,48386.0,32.4697,32.4972,32.4605,32.488,48386.0
2023-12-29 11:05:00,35.36,35.38,35.36,35.38,32233.0,32.488,32.5064,32.488,32.5064,32233.0
2023-12-29 11:10:00,35.38,35.39,35.35,35.37,28338.0,32.5064,32.5156,32.4788,32.4972,28338.0
2023-12-29 11:15:00,35.36,35.38,35.34,35.37,31347.0,32.488,32.5064,32.4697,32.4972,31347.0
2023-12-29 11:20:00,35.37,35.37,35.33,35.34,45328.0,32.4972,32.4972,32.4605,32.4697,45328.0
2023-12-29 11:25:00,35.34,35.35,35.33,35.35,29291.0,32.4697,32.4788,32.4605,32.4788,29291.0
2023-12-29 11:30:00,35.36,35.39,35.36,35.38,40167.0,32.488,32.5156,32.488,32.5064,40167.0
2023-12-29 11:35:00,35.38,35.39,35.35,35.39,42146.0,32.5064,32.5156,32.4788,32.5156,42146.0
2023-12-29 11:40:00,35.38,35.39,35.34,35.35,17414.0,32.5064,32.5156,32.4697,32.4788,17414.0
2023-12-29 11:45:00,35.34,35.35,35.31,35.32,22101.0,32.4697,32.4788,32.4421,32.4513,22101.0
2023-12-29 11:50:00,35.32,35.33,35.3,35.32,30408.0,32.4513,32.4605,32.4329,32.4513,30408.0
2023-12-29 11:55:00,35.31,35.32,35.29,35.3,26887.0,32.4421,32.4513,32.4237,32.4329,26887.0
2023-12-29 12:00:00,35.29,35.33,35.29,35.32,15642.0,32.4237,32.4605,32.4237,32.4513,15642.0
2023-12-29 12:05:00,35.32,35.33,35.28,35.33,23679.0,32.4513,32.4605,32.4145,32.4605,23679.0
2023-12-29 12:10:00,35.32,35.35,35.32,35.33,19948.0,32.4513,32.4788,32.4513,32.4605,19948.0
2023-12-29 12:15:00,35.34,35.37,35.33,35.36,25703.0,32.4697,32.4972,32.4605,32.488,25703.0
2023-12-29 12:20:00,35.36,35.37,35.34,35.36,28478.0,32.488,32.4972,32.4697,32.488,28478.0
2023-12-29 12:25:00,35.36,35.39,35.35,35.38,27499.0,32.488,32.5156,32.4788,32.5064,27499.0
2023-12-29 12:30:00,35.38,35.38,35.35,35.35,29443.0,32.5064,32.5064,32.4788,32.4788,29443.0
2023-12-29 12:35:00,35.36,35.37,35.35,35.37,33384.0,32.488,32.4972,32.4788,32.4972,33384.0
2023-12-29 12:40:00,35.37,35.37,35.34,35.35,30557.0,32.4972,32.4972,32.4697,32.4788,30557.0
2023-12-29 12:45:00,35.35,35.38,35.34,35.35,53237.0,32.4788,32.5064,32.4697,32.4788,53237.0
2023-12-29 12:50:00,35.35,35.37,35.34,35.35,28764.0,32.4788,32.4972,32.4697,32.4788,28764.0
2023-12-29 12:55:00,35.36,35.39,35.35,35.39,36825.0,32.488,32.5156,32.4788,32.5156,36825.0
2023-12-29 13:00:00,35.39,35.41,35.36,35.41,38769.0,32.5156,32.534,32.488,32.534,38769.0
2023-12-29 13:05:00,35.41,35.42,35.39,35.41,40190.0,32.534,32.5432,32.5156,32.534,40190.0
2023-12-29 13:10:00,35.41,35.42,35.4,35.41,26028.0,32.534,32.5432,32.5248,32.534,26028.0
2023-12-29 13:15:00,35.41,35.41,35.36,35.36,29672.0,32.534,32.534,32.488,32.488,29672.0
2023-12-29 13:20:00,35.36,35.36,35.31,35.34,21592.0,32.488,32.488,32.4421,32.4697,21592.0
2023-12-29 13:25:00,35.33,35.35,35.32,35.34,13522.0,32.4605,32.4788,32.4513,32.4697,13522.0
2023-12-29 13:30:00,35.34,35.37,35.34,35.36,11157.0,32.4697,32.4972,32.4697,32.488,11157.0
2023-12-29 13:35:00,35.37,35.37,35.35,35.36,29936.0,32.4972,32.4972,32.4788,32.488,29936.0
2023-12-29 13:40:00,35.36,35.37,35.34,35.37,27880.0,32.488,32.4972,32.4697,32.4972,27880.0
2023-12-29 13:45:00,35.37,35.37,35.35,35.37,14477.0,32.4972,32.4972,32.4788,32.4972,14477.0
2023-12-29 13:50:00,35.36,35.37,35.34,35.34,16325.0,32.488,32.4972,32.4697,32.4697,16325.0
2023-12-29 13:55:00,35.34,35.37,35.34,35.35,33796.0,32.4697,32.4972,32.4697,32.4788,33796.0
2023-12-29 14:00:00,35.36,35.37,35.32,35.33,19063.0,32.488,32.4972,32.4513,32.4605,19063.0
2023-12-29 14:05:00,35.34,35.36,35.33,35.34,19629.0,32.4697,32.488,32.4605,32.4697,19629.0
2023-12-29 14:10:00,35.34,35.36,35.33,35.36,37611.0,32.4697,32.488,32.4605,32.488,37611.0
2023-12-29 14:15:00,35.35,35.36,35.33,35.34,31070.0,32.4788,32.488,32.4605,32.4697,31070.0
2023-12-29 14:20:00,35.34,35.35,35.32,35.33,27479.0,32.4697,32.4788,32.4513,32.4605,27479.0
2023-12-29 14:25:00,35.33,35.35,35.32,35.34,28106.0,32.4605,32.4788,32.4513,32.4697,28106.0
2023-12-29 14:30:00,35.34,35.35,35.32,35.33,48276.0,32.4697,32.4788,32.4513,32.4605,48276.0
2023-12-29 14:35:00,35.33,35.36,35.31,35.35,100927.0,32.4605,32.488,32.4421,32.4788,100927.0
2023-12-29 14:40:00,35.36,35.38,35.34,35.38,30005.0,32.488,32.5064,32.4697,32.5064,30005.0
2023-12-29 14:45:00,35.38,35.39,35.37,35.38,21720.0,32.5064,32.5156,32.4972,32.5064,21720.0
2023-12-29 14:50:00,35.39,35.4,35.38,35.4,27780.0,32.5156,32.5248,32.5064,32.5248,27780.0
2023-12-29 14:55:00,35.39,35.4,35.38,35.4,24471.0,32.5156,32.5248,32.5064,32.5248,24471.0
2023-12-29 15:00:00,35.4,35.4,35.37,35.38,26716.0,32.5248,32.5248,32.4972,32.5064,26716.0
2023-12-29 15:05:00,35.37,35.4,35.37,35.39,33160.0,32.4972,32.5248,32.4972,32.5156,33160.0
2023-12-29 15:10:00,35.4,35.42,35.39,35.41,45819.0,32.5248,32.5432,32.5156,32.534,45819.0
2023-12-29 15:15:00,35.41,35.43,35.4,35.41,68689.0,32.534,32.5524,32.5248,32.534,68689.0
2023-12-29 15:20:00,35.41,35.41,35.39,35.4,35906.0,32.534,32.534,32.5156,32.5248,35906.0
2023-12-29 15:25:00,35.4,35.43,35.4,35.43,17227.0,32.5248,32.5524,32.5248,32.5524,17227.0
2023-12-29 15:30:00,35.43,35.43,35.4,35.41,69415.0,32.5524,32.5524,32.5248,32.534,69415.0
2023-12-29 15:35:00,35.4,35.43,35.4,35.43,48614.0,32.5248,32.5524,32.5248,32.5524,48614.0
2023-12-29 15:40:00,35.43,35.44,35.39,35.4,54335.0,32.5524,32.5615,32.5156,32.5248,54335.0
2023-12-29 15:45:00,35.4,35.41,35.37,35.38,71843.0,32.5248,32.534,32.4972,32.5064,71843.0
2023-12-29 15:50:00,35.38,35.4,35.35,35.38,143368.0,32.5064,32.5248,32.4788,32.5064,143368.0
2023-12-29 15:55:00,35.38,35.41,35.37,35.4,219799.0,32.5064,32.534,32.4972,32.5248,219799.0
2024-01-02 09:30:00,35.63,35.68,35.56,35.59,241176.0,32.7361,32.782,32.6718,32.6994,241176.0
2024-01-02 09:35:00,35.59,35.61,35.53,35.56,72244.0,32.6994,32.7177,32.6442,32.6718,72244.0
2024-01-02 09:40:00,35.57,35.59,35.51,35.55,92949.0,32.681,32.6994,32.6259,32.6626,92949.0
2024-01-02 09:45:00,35.56,35.58,35.51,35.56,167832.0,32.6718,32.6902,32.6259,32.6718,167832.0
2024-01-02 09:50:00,35.56,35.64,35.55,35.58,90428.0,32.6718,32.7453,32.6626,32.6902,90428.0
2024-01-02 09:55:00,35.58,35.64,35.57,35.62,69333.0,32.6902,32.7453,32.681,32.7269,69333.0
2024-01-02 10:00:00,35.62,35.68,35.62,35.66,63132.0,32.7269,32.782,32.7269,32.7637,63132.0
2024-01-02 10:05:00,35.66,35.68,35.61,35.64,84186.0,32.7637,32.782,32.7177,32.7453,84186.0
2024-01-02 10:10:00,35.64,35.65,35.58,35.61,107853.0,32.7453,32.7545,32.6902,32.7177,107853.0
2024-01-02 10:15:00,35.61,35.65,35.59,35.63,78191.0,32.7177,32.7545,32.6994,32.7361,78191.0
2024-01-02 10:20:00,35.63,35.66,35.62,35.65,69105.0,32.7361,32.7637,32.7269,32.7545,69105.0
2024-01-02 10:25:00,35.65,35.67,35.61,35.66,103087.0,32.7545,32.7729,32.7177,32.7637,103087.0
2024-01-02 10:30:00,35.66,35.66,35.61,35.65,60612.0,32.7637,32.7637,32.7177,32.7545,60612.0
2024-01-02 10:35:00,35.66,35.71,35.64,35.71,109148.0,32.7637,32.8096,32.7453,32.8096,109148.0
2024-01-02 10:40:00,35.71,35.75,35.69,35.7,47804.0,32.8096,32.8464,32.7912,32.8004,47804.0
2024-01-02 10:45:00,35.7,35.71,35.65,35.68,45355.0,32.8004,32.8096,32.7545,32.782,45355.0
2024-01-02 10:50:00,35.67,35.68,35.64,35.65,43487.0,32.7729,32.782,32.7453,32.7545,43487.0
2024-01-02 10:55:00,35.64,35.66,35.62,35.64,76260.0,32.7453,32.7637,32.7269,32.7453,76260.0
2024-01-02 11:00:00,35.64,35.66,35.63,35.63,49384.0,32.7453,32.7637,32.7361,32.7361,49384.0
2024-01-02 11:05:00,35.63,35.69,35.62,35.69,133911.0,32.7361,32.7912,32.7269,32.7912,133911.0
2024-01-02 11:10:00,35.69,35.7,35.61,35.64,83601.0,32.7912,32.8004,32.7177,32.7453,83601.0
2024-01-02 11:15:00,35.63,35.65,35.6,35.61,27111.0,32.7361,32.7545,32.7085,32.7177,27111.0
2024-01-02 11:20:00,35.61,35.62,35.58,35.61,50176.0,32.7177,32.7269,32.6902,32.7177,50176.0
2024-01-02 11:25:00,35.61,35.62,35.57,35.59,55057.0,32.7177,32.7269,32.681,32.6994,55057.0
2024-01-02 11:30:00,35.59,35.67,35.56,35.64,220823.0,32.6994,32.7729,32.6718,32.7453,220823.0
2024-01-02 11:35:00,35.64,35.64,35.56,35.56,57176.0,32.7453,32.7453,32.6718,32.6718,57176.0
2024-01-02 11:40:00,35.56,35.59,35.56,35.59,72710.0,32.6718,32.6994,32.6718,32.6994,72710.0
2024-01-02 11:45:00,35.59,35.64,35.58,35.62,109236.0,32.6994,32.7453,32.6902,32.7269,109236.0
2024-01-02 11:50:00,35.62,35.65,35.61,35.64,24373.0,32.7269,32.7545,32.7177,32.7453,24373.0
2024-01-02 11:55:00,35.64,35.68,35.63,35.68,43681.0,32.7453,32.782,32.7361,32.782,43681.0
2024-01-02 12:00:00,35.68,35.7,35.67,35.67,14366.0,32.782,32.8004,32.7729,32.7729,14366.0
2024-01-02 12:05:00,35.68,35.69,35.67,35.69,16359.0,32.782,32.7912,32.7729,32.7912,16359.0
2024-01-02 12:10:00,35.69,35.71,35.68,35.7,18712.0,32.7912,32.8096,32.782,32.8004,18712.0
2024-01-02 12:15:00,35.7,35.71,35.69,35.7,38685.0,32.8004,32.8096,32.7912,32.8004,38685.0
2024-01-02 12:20:00,35.69,35.72,35.67,35.68,49360.0,32.7912,32.8188,32.7729,32.782,49360.0
2024-01-02 12:25:00,35.68,35.74,35.68,35.73,52703.0,32.782,32.8372,32.782,32.828,52703.0
2024-01-02 12:30:00,35.73,35.75,35.72,35.73,60533.0,32.828,32.8464,32.8188,32.828,60533.0
2024-01-02 12:35:00,35.73,35.76,35.73,35.76,28243.0,32.828,32.8555,32.828,32.8555,28243.0
2024-01-02 12:40:00,35.76,35.78,35.73,35.76,35267.0,32.8555,32.8739,32.828,32.8555,35267.0
2024-01-02 12:45:00,35.76,35.79,35.75,35.76,33888.0,32.8555,32.8831,32.8464,32.8555,33888.0
2024-01-02 12:50:00,35.77,35.8,35.74,35.79,63407.0,32.8647,32.8923,32.8372,32.8831,63407.0
2024-01-02 12:55:00,35.8,35.82,35.78,35.78,130631.0,32.8923,32.9107,32.8739,32.8739,130631.0
2024-01-02 13:00:00,35.77,35.81,35.76,35.8,75839.0,32.8647,32.9015,32.8555,32.8923,75839.0
2024-01-02 13:05:00,35.8,35.81,35.76,35.77,29120.0,32.8923,32.9015,32.8555,32.8647,29120.0
2024-01-02 13:10:00,35.77,35.79,35.77,35.79,27832.0,32.8647,32.8831,32.8647,32.8831,27832.0
2024-01-02 13:15:00,35.78,35.81,35.77,35.8,31833.0,32.8739,32.9015,32.8647,32.8923,31833.0
2024-01-02 13:20:00,35.8,35.81,35.78,35.79,23908.0,32.8923,32.9015,32.8739,32.8831,23908.0
2024-01-02 13:25:00,35.78,35.79,35.76,35.78,62363.0,32.8739,32.8831,32.8555,32.8739,62363.0
2024-01-02 13:30:00,35.77,35.81,35.77,35.8,30316.0,32.8647,32.9015,32.8647,32.8923,30316.0
2024-01-02 13:35:00,35.8,35.82,35.75,35.77,80515.0,32.8923,32.9107,32.8464,32.8647,80515.0
2024-01-02 13:40:00,35.76,35.77,35.74,35.75,48795.0,32.8555,32.8647,32.8372,32.8464,48795.0
2024-01-02 13:45:00,35.76,35.76,35.72,35.72,34735.0,32.8555,32.8555,32.8188,32.8188,34735.0
2024-01-02 13:50:00,35.72,35.73,35.69,35.7,77730.0,32.8188,32.828,32.7912,32.8004,77730.0
2024-01-02 13:55:00,35.7,35.73,35.69,35.7,41628.0,32.8004,32.828,32.7912,32.8004,41628.0
2024-01-02 14:00:00,35.7,35.71,35.66,35.66,94356.0,32.8004,32.8096,32.7637,32.7637,94356.0
2024-01-02 14:05:00,35.66,35.67,35.64,35.67,43051.0,32.7637,32.7729,32.7453,32.7729,43051.0
2024-01-02 14:10:00,35.66,35.68,35.65,35.67,43110.0,32.7637,32.782,32.7545,32.7729,43110.0
2024-01-02 14:15:00,35.67,35.68,35.61,35.62,45638.0,32.7729,32.782,32.7177,32.7269,45638.0
2024-01-02 14:20:00,35.62,35.65,35.61,35.64,47954.0,32.7269,32.7545,32.7177,32.7453,47954.0
2024-01-02 14:25:00,35.64,35.65,35.58,35.61,187906.0,32.7453,32.7545,32.6902,32.7177,187906.0
2024-01-02 14:30:00,35.61,35.64,35.58,35.59,45102.0,32.7177,32.7453,32.6902,32.6994,45102.0
2024-01-02 14:35:00,35.58,35.59,35.56,35.57,48428.0,32.6902,32.6994,32.6718,32.681,48428.0
2024-01-02 14:40:00,35.57,35.58,35.55,35.56,48124.0,32.681,32.6902,32.6626,32.6718,48124.0
2024-01-02 14:45:00,35.55,35.58,35.55,35.57,118466.0,32.6626,32.6902,32.6626,32.681,118466.0
2024-01-02 14:50:00,35.57,35.6,35.55,35.57,70516.0,32.681,32.7085,32.6626,32.681,70516.0
2024-01-02 14:55:00,35.57,35.58,35.55,35.58,55717.0,32.681,32.6902,32.6626,32.6902,55717.0
2024-01-02 15:00:00,35.58,35.59,35.55,35.57,84586.0,32.6902,32.6994,32.6626,32.681,84586.0
2024-01-02 15:05:00,35.56,35.58,35.54,35.55,127260.0,32.6718,32.6902,32.6534,32.6626,127260.0
2024-01-02 15:10:00,35.55,35.56,35.52,35.55,80153.0,32.6626,32.6718,32.635,32.6626,80153.0
2024-01-02 15:15:00,35.54,35.55,35.53,35.54,47263.0,32.6534,32.6626,32.6442,32.6534,47263.0
2024-01-02 15:20:00,35.54,35.55,35.51,35.52,107940.0,32.6534,32.6626,32.6259,32.635,107940.0
2024-01-02 15:25:00,35.52,35.53,35.51,35.51,78986.0,32.635,32.6442,32.6259,32.6259,78986.0
2024-01-02 15:30:00,35.51,35.51,35.46,35.48,124131.0,32.6259,32.6259,32.5799,32.5983,124131.0
2024-01-02 15:35:00,35.48,35.48,35.45,35.45,67131.0,32.5983,32.5983,32.5707,32.5707,67131.0
2024-01-02 15:40:00,35.45,35.46,35.43,35.45,83313.0,32.5707,32.5799,32.5524,32.5707,83313.0
2024-01-02 15:45:00,35.46,35.47,35.43,35.45,139308.0,32.5799,32.5891,32.5524,32.5707,139308.0
2024-01-02 15:50:00,35.46,35.49,35.45,35.48,237328.0,32.5799,32.6075,32.5707,32.5983,237328.0
2024-01-02 15:55:00,35.48,35.52,35.48,35.5,360226.0,32.5983,32.635,32.5983,32.6167,360226.0
2024-01-03 09:30:00,35.58,35.61,35.44,35.47,305686.0,32.6902,32.7177,32.5615,32.5891,305686.0
2024-01-03 09:35:00,35.46,35.57,35.45,35.52,254942.0,32.5799,32.681,32.5707,32.635,254942.0
2024-01-03 09:40:00,35.52,35.54,35.49,35.53,61020.0,32.635,32.6534,32.6075,32.6442,61020.0
2024-01-03 09:45:00,35.53,35.55,35.5,35.54,98277.0,32.6442,32.6626,32.6167,32.6534,98277.0
2024-01-03 09:50:00,35.54,35.57,35.49,35.51,103484.0,32.6534,32.681,32.6075,32.6259,103484.0
2024-01-03 09:55:00,35.52,35.64,35.51,35.63,168634.0,32.635,32.7453,32.6259,32.7361,168634.0
2024-01-03 10:00:00,35.62,35.72,35.6,35.7,141575.0,32.7269,32.8188,32.7085,32.8004,141575.0
2024-01-03 10:05:00,35.71,35.77,35.7,35.77,82133.0,32.8096,32.8647,32.8004,32.8647,82133.0
2024-01-03 10:10:00,35.77,35.79,35.72,35.75,61616.0,32.8647,32.8831,32.8188,32.8464,61616.0
2024-01-03 10:15:00,35.75,35.76,35.69,35.73,89238.0,32.8464,32.8555,32.7912,32.828,89238.0
2024-01-03 10:20:00,35.72,35.76,35.71,35.75,107356.0,32.8188,32.8555,32.8096,32.8464,107356.0
2024-01-03 10:25:00,35.76,35.81,35.76,35.79,130372.0,32.8555,32.9015,32.8555,32.8831,130372.0
2024-01-03 10:30:00,35.79,35.86,35.79,35.83,92469.0,32.8831,32.9474,32.8831,32.9199,92469.0
2024-01-03 10:35:00,35.83,35.83,35.79,35.81,38956.0,32.9199,32.9199,32.8831,32.9015,38956.0
2024-01-03 10:40:00,35.8,35.8,35.73,35.74,48134.0,32.8923,32.8923,32.828,32.8372,48134.0
2024-01-03 10:45:00,35.73,35.77,35.72,35.73,45526.0,32.828,32.8647,32.8188,32.828,45526.0
2024-01-03 10:50:00,35.72,35.75,35.71,35.74,44610.0,32.8188,32.8464,32.8096,32.8372,44610.0
2024-01-03 10:55:00,35.74,35.76,35.72,35.74,43670.0,32.8372,32.8555,32.8188,32.8372,43670.0
2024-01-03 11:00:00,35.75,35.78,35.74,35.78,37178.0,32.8464,32.8739,32.8372,32.8739,37178.0
2024-01-03 11:05:00,35.79,35.79,35.75,35.76,46037.0,32.8831,32.8831,32.8464,32.8555,46037.0
2024-01-03 11:10:00,35.77,35.82,35.76,35.81,48387.0,32.8647,32.9107,32.8555,32.9015,48387.0
2024-01-03 11:15:00,35.81,35.82,35.76,35.78,48893.0,32.9015,32.9107,32.8555,32.8739,48893.0
2024-01-03 11:20:00,35.78,35.83,35.78,35.81,83107.0,32.8739,32.9199,32.8739,32.9015,83107.0
2024-01-03 11:25:00,35.8,35.83,35.8,35.81,44832.0,32.8923,32.9199,32.8923,32.9015,44832.0
2024-01-03 11:30:00,35.82,35.83,35.75,35.78,194511.0,32.9107,32.9199,32.8464,32.8739,194511.0
2024-01-03 11:35:00,35.77,35.81,35.77,35.8,61082.0,32.8647,32.9015,32.8647,32.8923,61082.0
2024-01-03 11:40:00,35.8,35.81,35.78,35.79,47975.0,32.8923,32.9015,32.8739,32.8831,47975.0
2024-01-03 11:45:00,35.8,35.8,35.78,35.8,32156.0,32.8923,32.8923,32.8739,32.8923,32156.0
2024-01-03 11:50:00,35.79,35.83,35.79,35.82,54788.0,32.8831,32.9199,32.8831,32.9107,54788.0
2024-01-03 11:55:00,35.81,35.82,35.79,35.82,31111.0,32.9015,32.9107,32.8831,32.9107,31111.0
2024-01-03 12:00:00,35.81,35.83,35.8,35.83,56563.0,32.9015,32.9199,32.8923,32.9199,56563.0
2024-01-03 12:05:00,35.82,35.82,35.79,35.82,36243.0,32.9107,32.9107,32.8831,32.9107,36243.0
2024-01-03 12:10:00,35.82,35.83,35.8,35.83,18670.0,32.9107,32.9199,32.8923,32.9199,18670.0
2024-01-03 12:15:00,35.83,35.83,35.81,35.82,16737.0,32.9199,32.9199,32.9015,32.9107,16737.0
2024-01-03 12:20:00,35.83,35.85,35.82,35.85,35218.0,32.9199,32.9382,32.9107,32.9382,35218.0
2024-01-03 12:25:00,35.85,35.85,35.82,35.84,40292.0,32.9382,32.9382,32.9107,32.9291,40292.0
2024-01-03 12:30:00,35.84,35.85,35.82,35.84,23811.0,32.9291,32.9382,32.9107,32.9291,23811.0
2024-01-03 12:35:00,35.84,35.89,35.84,35.86,96806.0,32.9291,32.975,32.9291,32.9474,96806.0
2024-01-03 12:40:00,35.86,35.89,35.85,35.87,30473.0,32.9474,32.975,32.9382,32.9566,30473.0
2024-01-03 12:45:00,35.87,35.88,35.86,35.88,25049.0,32.9566,32.9658,32.9474,32.9658,25049.0
2024-01-03 12:50:00,35.87,35.89,35.86,35.88,39248.0,32.9566,32.975,32.9474,32.9658,39248.0
2024-01-03 12:55:00,35.88,35.92,35.87,35.91,42614.0,32.9658,33.0026,32.9566,32.9934,42614.0
2024-01-03 13:00:00,35.91,35.94,35.9,35.93,16295.0,32.9934,33.0209,32.9842,33.0117,16295.0
2024-01-03 13:05:00,35.93,35.97,35.93,35.96,54760.0,33.0117,33.0485,33.0117,33.0393,54760.0
2024-01-03 13:10:00,35.96,36.02,35.95,36.02,95315.0,33.0393,33.0944,33.0301,33.0944,95315.0
2024-01-03 13:15:00,36.01,36.03,36.0,36.02,89397.0,33.0852,33.1036,33.0761,33.0944,89397.0
2024-01-03 13:20:00,36.02,36.07,36.02,36.07,62817.0,33.0944,33.1404,33.0944,33.1404,62817.0
2024-01-03 13:25:00,36.07,36.07,36.04,36.05,34119.0,33.1404,33.1404,33.1128,33.122,34119.0
2024-01-03 13:30:00,36.04,36.05,36.02,36.02,55821.0,33.1128,33.122,33.0944,33.0944,55821.0
2024-01-03 13:35:00,36.02,36.04,36.01,36.02,75953.0,33.0944,33.1128,33.0852,33.0944,75953.0
2024-01-03 13:40:00,36.02,36.04,36.01,36.04,53571.0,33.0944,33.1128,33.0852,33.1128,53571.0
2024-01-03 13:45:00,36.05,36.07,36.03,36.07,49728.0,33.122,33.1404,33.1036,33.1404,49728.0
2024-01-03 13:50:00,36.06,36.08,36.05,36.07,63987.0,33.1312,33.1496,33.122,33.1404,63987.0
2024-01-03 13:55:00,36.07,36.08,36.06,36.07,28695.0,33.1404,33.1496,33.1312,33.1404,28695.0
2024-01-03 14:00:00,36.06,36.12,36.02,36.04,118608.0,33.1312,33.1863,33.0944,33.1128,118608.0
2024-01-03 14:05:00,36.04,36.07,36.02,36.05,44771.0,33.1128,33.1404,33.0944,33.122,44771.0
2024-01-03 14:10:00,36.05,36.09,36.03,36.05,70860.0,33.122,33.1587,33.1036,33.122,70860.0
2024-01-03 14:15:00,36.05,36.07,36.03,36.05,64724.0,33.122,33.1404,33.1036,33.122,64724.0
2024-01-03 14:20:00,36.05,36.07,36.04,36.07,29917.0,33.122,33.1404,33.1128,33.1404,29917.0
2024-01-03 14:25:00,36.07,36.15,36.07,36.15,62798.0,33.1404,33.2139,33.1404,33.2139,62798.0
2024-01-03 14:30:00,36.15,36.18,36.12,36.15,264948.0,33.2139,33.2414,33.1863,33.2139,264948.0
2024-01-03 14:35:00,36.15,36.15,36.1,36.13,47699.0,33.2139,33.2139,33.1679,33.1955,47699.0
2024-01-03 14:40:00,36.13,36.14,36.11,36.13,43434.0,33.1955,33.2047,33.1771,33.1955,43434.0
2024-01-03 14:45:00,36.13,36.17,36.11,36.15,89340.0,33.1955,33.2322,33.1771,33.2139,89340.0
2024-01-03 14:50:00,36.14,36.16,36.13,36.15,65616.0,33.2047,33.2231,33.1955,33.2139,65616.0
2024-01-03 14:55:00,36.15,36.17,36.13,36.15,93666.0,33.2139,33.2322,33.1955,33.2139,93666.0
2024-01-03 15:00:00,36.15,36.17,36.12,36.15,125246.0,33.2139,33.2322,33.1863,33.2139,125246.0
2024-01-03 15:05:00,36.15,36.16,36.13,36.15,98667.0,33.2139,33.2231,33.1955,33.2139,98667.0
2024-01-03 15:10:00,36.15,36.15,36.11,36.14,58086.0,33.2139,33.2139,33.1771,33.2047,58086.0
2024-01-03 15:15:00,36.14,36.14,36.08,36.09,90820.0,33.2047,33.2047,33.1496,33.1587,90820.0
2024-01-03 15:20:00,36.09,36.12,36.08,36.09,148588.0,33.1587,33.1863,33.1496,33.1587,148588.0
2024-01-03 15:25:00,36.09,36.12,36.08,36.12,162153.0,33.1587,33.1863,33.1496,33.1863,162153.0
2024-01-03 15:30:00,36.12,36.14,36.11,36.14,143024.0,33.1863,33.2047,33.1771,33.2047,143024.0
2024-01-03 15:35:00,36.14,36.14,36.07,36.08,85066.0,33.2047,33.2047,33.1404,33.1496,85066.0
2024-01-03 15:40:00,36.08,36.09,36.05,36.06,163136.0,33.1496,33.1587,33.122,33.1312,163136.0
2024-01-03 15:45:00,36.06,36.09,36.05,36.08,112314.0,33.1312,33.1587,33.122,33.1496,112314.0
2024-01-03 15:50:00,36.08,36.09,36.02,36.02,353325.0,33.1496,33.1587,33.0944,33.0944,353325.0
2024-01-03 15:55:00,36.02,36.04,36.0,36.0,521931.0,33.0944,33.1128,33.0761,33.0761,521931.0
2024-01-04 09:30:00,36.44,36.48,36.38,36.42,306580.0,33.4803,33.5171,33.4252,33.4619,306580.0
2024-01-04 09:35:00,36.43,36.43,36.35,36.37,187006.0,33.4711,33.4711,33.3976,33.416,187006.0
2024-01-04 09:40:00,36.36,36.39,36.29,36.3,162567.0,33.4068,33.4344,33.3425,33.3517,162567.0
2024-01-04 09:45:00,36.29,36.35,36.25,36.29,115797.0,33.3425,33.3976,33.3057,33.3425,115797.0
2024-01-04 09:50:00,36.27,36.34,36.27,36.31,99377.0,33.3241,33.3884,33.3241,33.3609,99377.0
2024-01-04 09:55:00,36.3,36.37,36.28,36.35,84268.0,33.3517,33.416,33.3333,33.3976,84268.0
2024-01-04 10:00:00,36.36,36.39,36.33,36.39,66682.0,33.4068,33.4344,33.3793,33.4344,66682.0
2024-01-04 10:05:00,36.4,36.4,36.33,36.38,79196.0,33.4436,33.4436,33.3793,33.4252,79196.0
2024-01-04 10:10:00,36.37,36.38,36.3,36.32,102196.0,33.416,33.4252,33.3517,33.3701,102196.0
2024-01-04 10:15:00,36.33,36.34,36.29,36.34,64996.0,33.3793,33.3884,33.3425,33.3884,64996.0
2024-01-04 10:20:00,36.34,36.34,36.28,36.29,60513.0,33.3884,33.3884,33.3333,33.3425,60513.0
2024-01-04 10:25:00,36.29,36.29,36.24,36.27,44300.0,33.3425,33.3425,33.2966,33.3241,44300.0
2024-01-04 10:30:00,36.27,36.29,36.24,36.27,69124.0,33.3241,33.3425,33.2966,33.3241,69124.0
2024-01-04 10:35:00,36.26,36.26,36.18,36.18,82129.0,33.3149,33.3149,33.2414,33.2414,82129.0
2024-01-04 10:40:00,36.19,36.25,36.17,36.25,67049.0,33.2506,33.3057,33.2322,33.3057,67049.0
2024-01-04 10:45:00,36.25,36.25,36.19,36.22,48744.0,33.3057,33.3057,33.2506,33.2782,48744.0
2024-01-04 10:50:00,36.22,36.22,36.17,36.19,61475.0,33.2782,33.2782,33.2322,33.2506,61475.0
2024-01-04 10:55:00,36.19,36.21,36.16,36.17,50185.0,33.2506,33.269,33.2231,33.2322,50185.0
2024-01-04 11:00:00,36.16,36.16,36.07,36.08,91292.0,33.2231,33.2231,33.1404,33.1496,91292.0
2024-01-04 11:05:00,36.08,36.12,36.07,36.09,47946.0,33.1496,33.1863,33.1404,33.1587,47946.0
2024-01-04 11:10:00,36.09,36.15,36.09,36.15,71587.0,33.1587,33.2139,33.1587,33.2139,71587.0
2024-01-04 11:15:00,36.15,36.15,36.1,36.11,139704.0,33.2139,33.2139,33.1679,33.1771,139704.0
2024-01-04 11:20:00,36.11,36.16,36.11,36.15,112070.0,33.1771,33.2231,33.1771,33.2139,112070.0
2024-01-04 11:25:00,36.15,36.15,36.09,36.12,123688.0,33.2139,33.2139,33.1587,33.1863,123688.0
2024-01-04 11:30:00,36.12,36.12,36.05,36.05,110721.0,33.1863,33.1863,33.122,33.122,110721.0
2024-01-04 11:35:00,36.05,36.08,36.0,36.07,152376.0,33.122,33.1496,33.0761,33.1404,152376.0
2024-01-04 11:40:00,36.07,36.08,36.0,36.0,59596.0,33.1404,33.1496,33.0761,33.0761,59596.0
2024-01-04 11:45:00,36.0,36.04,35.98,36.01,69708.0,33.0761,33.1128,33.0577,33.0852,69708.0
2024-01-04 11:50:00,36.01,36.02,35.98,36.01,105535.0,33.0852,33.0944,33.0577,33.0852,105535.0
2024-01-04 11:55:00,36.01,36.02,35.97,35.98,32160.0,33.0852,33.0944,33.0485,33.0577,32160.0
2024-01-04 12:00:00,35.98,36.0,35.96,36.0,93268.0,33.0577,33.0761,33.0393,33.0761,93268.0
2024-01-04 12:05:00,35.99,36.0,35.97,35.98,27800.0,33.0669,33.0761,33.0485,33.0577,27800.0
2024-01-04 12:10:00,35.98,35.98,35.9,35.93,51743.0,33.0577,33.0577,32.9842,33.0117,51743.0
2024-01-04 12:15:00,35.93,35.99,35.92,35.98,47694.0,33.0117,33.0669,33.0026,33.0577,47694.0
2024-01-04 12:20:00,35.99,36.0,35.94,35.95,40443.0,33.0669,33.0761,33.0209,33.0301,40443.0
2024-01-04 12:25:00,35.95,35.97,35.94,35.95,31069.0,33.0301,33.0485,33.0209,33.0301,31069.0
2024-01-04 12:30:00,35.95,35.97,35.92,35.95,25098.0,33.0301,33.0485,33.0026,33.0301,25098.0
2024-01-04 12:35:00,35.95,35.97,35.93,35.96,27245.0,33.0301,33.0485,33.0117,33.0393,27245.0
2024-01-04 12:40:00,35.95,35.99,35.95,35.98,23593.0,33.0301,33.0669,33.0301,33.0577,23593.0
2024-01-04 12:45:00,35.98,35.98,35.94,35.97,27741.0,33.0577,33.0577,33.0209,33.0485,27741.0
2024-01-04 12:50:00,35.97,35.99,35.96,35.98,32141.0,33.0485,33.0669,33.0393,33.0577,32141.0
2024-01-04 12:55:00,35.97,35.98,35.94,35.97,32608.0,33.0485,33.0577,33.0209,33.0485,32608.0
2024-01-04 13:00:00,35.97,35.97,35.92,35.94,27543.0,33.0485,33.0485,33.0026,33.0209,27543.0
2024-01-04 13:05:00,35.94,35.98,35.93,35.98,26757.0,33.0209,33.0577,33.0117,33.0577,26757.0
2024-01-04 13:10:00,35.98,35.99,35.97,35.98,29869.0,33.0577,33.0669,33.0485,33.0577,29869.0
2024-01-04 13:15:00,35.98,35.99,35.96,35.98,39030.0,33.0577,33.0669,33.0393,33.0577,39030.0
2024-01-04 13:20:00,35.98,35.99,35.95,35.97,34697.0,33.0577,33.0669,33.0301,33.0485,34697.0
2024-01-04 13:25:00,35.97,35.98,35.94,35.95,34847.0,33.0485,33.0577,33.0209,33.0301,34847.0
2024-01-04 13:30:00,35.96,35.96,35.92,35.92,24508.0,33.0393,33.0393,33.0026,33.0026,24508.0
2024-01-04 13:35:00,35.93,35.94,35.91,35.94,41781.0,33.0117,33.0209,32.9934,33.0209,41781.0
2024-01-04 13:40:00,35.93,35.95,35.92,35.93,28539.0,33.0117,33.0301,33.0026,33.0117,28539.0
2024-01-04 13:45:00,35.93,35.95,35.92,35.94,30356.0,33.0117,33.0301,33.0026,33.0209,30356.0
2024-01-04 13:50:00,35.94,35.94,35.92,35.93,27565.0,33.0209,33.0209,33.0026,33.0117,27565.0
2024-01-04 13:55:00,35.93,35.93,35.91,35.92,17552.0,33.0117,33.0117,32.9934,33.0026,17552.0
2024-01-04 14:00:00,35.91,35.94,35.91,35.92,51209.0,32.9934,33.0209,32.9934,33.0026,51209.0
2024-01-04 14:05:00,35.93,35.94,35.86,35.87,47340.0,33.0117,33.0209,32.9474,32.9566,47340.0
2024-01-04 14:10:00,35.87,35.89,35.85,35.87,53536.0,32.9566,32.975,32.9382,32.9566,53536.0
2024-01-04 14:15:00,35.88,35.9,35.86,35.88,33563.0,32.9658,32.9842,32.9474,32.9658,33563.0
2024-01-04 14:20:00,35.88,35.91,35.86,35.86,43353.0,32.9658,32.9934,32.9474,32.9474,43353.0
2024-01-04 14:25:00,35.86,35.89,35.84,35.84,47340.0,32.9474,32.975,32.9291,32.9291,47340.0
2024-01-04 14:30:00,35.84,35.87,35.84,35.87,47051.0,32.9291,32.9566,32.9291,32.9566,47051.0
2024-01-04 14:35:00,35.87,35.87,35.84,35.84,37488.0,32.9566,32.9566,32.9291,32.9291,37488.0
2024-01-04 14:40:00,35.84,35.85,35.82,35.83,49133.0,32.9291,32.9382,32.9107,32.9199,49133.0
2024-01-04 14:45:00,35.83,35.85,35.81,35.84,71739.0,32.9199,32.9382,32.9015,32.9291,71739.0
2024-01-04 14:50:00,35.84,35.86,35.83,35.84,30747.0,32.9291,32.9474,32.9199,32.9291,30747.0
2024-01-04 14:55:00,35.84,35.86,35.82,35.84,28037.0,32.9291,32.9474,32.9107,32.9291,28037.0
2024-01-04 15:00:00,35.84,35.84,35.77,35.79,53815.0,32.9291,32.9291,32.8647,32.8831,53815.0
2024-01-04 15:05:00,35.79,35.82,35.78,35.82,99563.0,32.8831,32.9107,32.8739,32.9107,99563.0
2024-01-04 15:10:00,35.81,35.82,35.77,35.79,193984.0,32.9015,32.9107,32.8647,32.8831,193984.0
2024-01-04 15:15:00,35.8,35.8,35.75,35.77,69140.0,32.8923,32.8923,32.8464,32.8647,69140.0
2024-01-04 15:20:00,35.77,35.77,35.74,35.76,76560.0,32.8647,32.8647,32.8372,32.8555,76560.0
2024-01-04 15:25:00,35.76,35.77,35.74,35.76,63020.0,32.8555,32.8647,32.8372,32.8555,63020.0
2024-01-04 15:30:00,35.76,35.79,35.75,35.77,78263.0,32.8555,32.8831,32.8464,32.8647,78263.0
2024-01-04 15:35:00,35.77,35.81,35.76,35.8,82747.0,32.8647,32.9015,32.8555,32.8923,82747.0
2024-01-04 15:40:00,35.8,35.81,35.78,35.8,112564.0,32.8923,32.9015,32.8739,32.8923,112564.0
2024-01-04 15:45:00,35.8,35.81,35.75,35.76,188955.0,32.8923,32.9015,32.8464,32.8555,188955.0
2024-01-04 15:50:00,35.75,35.76,35.73,35.76,261315.0,32.8464,32.8555,32.828,32.8555,261315.0
2024-01-04 15:55:00,35.76,35.79,35.76,35.78,341490.0,32.8555,32.8831,32.8555,32.8739,341490.0
2024-01-05 09:30:00,36.16,36.2,36.01,36.11,292204.0,33.2231,33.2598,33.0852,33.1771,292204.0
2024-01-05 09:35:00,36.11,36.11,36.01,36.02,87844.0,33.1771,33.1771,33.0852,33.0944,87844.0
2024-01-05 09:40:00,36.02,36.04,35.93,36.03,93252.0,33.0944,33.1128,33.0117,33.1036,93252.0
2024-01-05 09:45:00,36.03,36.09,36.0,36.04,87177.0,33.1036,33.1587,33.0761,33.1128,87177.0
2024-01-05 09:50:00,36.04,36.1,36.02,36.08,66331.0,33.1128,33.1679,33.0944,33.1496,66331.0
2024-01-05 09:55:00,36.08,36.12,36.07,36.11,65906.0,33.1496,33.1863,33.1404,33.1771,65906.0
2024-01-05 10:00:00,36.11,36.23,36.11,36.17,162339.0,33.1771,33.2874,33.1771,33.2322,162339.0
2024-01-05 10:05:00,36.17,36.24,36.16,36.23,83185.0,33.2322,33.2966,33.2231,33.2874,83185.0
2024-01-05 10:10:00,36.23,36.25,36.14,36.18,162995.0,33.2874,33.3057,33.2047,33.2414,162995.0
2024-01-05 10:15:00,36.18,36.2,36.14,36.19,76414.0,33.2414,33.2598,33.2047,33.2506,76414.0
2024-01-05 10:20:00,36.19,36.23,36.17,36.22,72551.0,33.2506,33.2874,33.2322,33.2782,72551.0
2024-01-05 10:25:00,36.21,36.24,36.15,36.16,77604.0,33.269,33.2966,33.2139,33.2231,77604.0
2024-01-05 10:30:00,36.16,36.2,36.12,36.18,75440.0,33.2231,33.2598,33.1863,33.2414,75440.0
2024-01-05 10:35:00,36.18,36.18,36.12,36.14,99626.0,33.2414,33.2414,33.1863,33.2047,99626.0
2024-01-05 10:40:00,36.13,36.17,36.11,36.16,62510.0,33.1955,33.2322,33.1771,33.2231,62510.0
2024-01-05 10:45:00,36.15,36.18,36.13,36.18,116002.0,33.2139,33.2414,33.1955,33.2414,116002.0
2024-01-05 10:50:00,36.18,36.22,36.15,36.21,69036.0,33.2414,33.2782,33.2139,33.269,69036.0
2024-01-05 10:55:00,36.2,36.22,36.19,36.19,77635.0,33.2598,33.2782,33.2506,33.2506,77635.0
2024-01-05 11:00:00,36.19,36.23,36.18,36.19,71156.0,33.2506,33.2874,33.2414,33.2506,71156.0
2024-01-05 11:05:00,36.2,36.21,36.16,36.18,141862.0,33.2598,33.269,33.2231,33.2414,141862.0
2024-01-05 11:10:00,36.18,36.23,36.17,36.23,80362.0,33.2414,33.2874,33.2322,33.2874,80362.0
2024-01-05 11:15:00,36.22,36.24,36.16,36.17,163083.0,33.2782,33.2966,33.2231,33.2322,163083.0
2024-01-05 11:20:00,36.17,36.19,36.13,36.15,136063.0,33.2322,33.2506,33.1955,33.2139,136063.0
2024-01-05 11:25:00,36.15,36.17,36.14,36.16,83236.0,33.2139,33.2322,33.2047,33.2231,83236.0
2024-01-05 11:30:00,36.16,36.2,36.13,36.19,247699.0,33.2231,33.2598,33.1955,33.2506,247699.0
2024-01-05 11:35:00,36.19,36.2,36.16,36.2,99243.0,33.2506,33.2598,33.2231,33.2598,99243.0
2024-01-05 11:40:00,36.2,36.2,36.16,36.17,27777.0,33.2598,33.2598,33.2231,33.2322,27777.0
2024-01-05 11:45:00,36.16,36.17,36.11,36.12,27607.0,33.2231,33.2322,33.1771,33.1863,27607.0
2024-01-05 11:50:00,36.11,36.13,36.1,36.12,29284.0,33.1771,33.1955,33.1679,33.1863,29284.0
2024-01-05 11:55:00,36.13,36.13,36.09,36.12,42364.0,33.1955,33.1955,33.1587,33.1863,42364.0
2024-01-05 12:00:00,36.11,36.11,36.05,36.06,47983.0,33.1771,33.1771,33.122,33.1312,47983.0
2024-01-05 12:05:00,36.07,36.1,36.01,36.03,47380.0,33.1404,33.1679,33.0852,33.1036,47380.0
2024-01-05 12:10:00,36.02,36.06,36.02,36.05,59365.0,33.0944,33.1312,33.0944,33.122,59365.0
2024-01-05 12:15:00,36.05,36.07,36.03,36.03,49376.0,33.122,33.1404,33.1036,33.1036,49376.0
2024-01-05 12:20:00,36.03,36.04,35.99,35.99,52333.0,33.1036,33.1128,33.0669,33.0669,52333.0
2024-01-05 12:25:00,35.99,36.01,35.96,35.96,76951.0,33.0669,33.0852,33.0393,33.0393,76951.0
2024-01-05 12:30:00,35.97,35.98,35.93,35.94,50859.0,33.0485,33.0577,33.0117,33.0209,50859.0
2024-01-05 12:35:00,35.94,35.97,35.93,35.97,53201.0,33.0209,33.0485,33.0117,33.0485,53201.0
2024-01-05 12:40:00,35.97,35.99,35.96,35.99,63024.0,33.0485,33.0669,33.0393,33.0669,63024.0
2024-01-05 12:45:00,35.98,36.0,35.94,35.94,54438.0,33.0577,33.0761,33.0209,33.0209,54438.0
2024-01-05 12:50:00,35.95,35.97,35.94,35.95,32733.0,33.0301,33.0485,33.0209,33.0301,32733.0
2024-01-05 12:55:00,35.96,35.99,35.95,35.97,41055.0,33.0393,33.0669,33.0301,33.0485,41055.0
2024-01-05 13:00:00,35.96,35.97,35.88,35.89,34538.0,33.0393,33.0485,32.9658,32.975,34538.0
2024-01-05 13:05:00,35.89,35.89,35.84,35.86,126551.0,32.975,32.975,32.9291,32.9474,126551.0
2024-01-05 13:10:00,35.86,35.91,35.82,35.86,272049.0,32.9474,32.9934,32.9107,32.9474,272049.0
2024-01-05 13:15:00,35.86,35.86,35.83,35.84,42535.0,32.9474,32.9474,32.9199,32.9291,42535.0
2024-01-05 13:20:00,35.84,35.87,35.82,35.84,38088.0,32.9291,32.9566,32.9107,32.9291,38088.0
2024-01-05 13:25:00,35.84,35.91,35.84,35.91,36626.0,32.9291,32.9934,32.9291,32.9934,36626.0
2024-01-05 13:30:00,35.91,35.94,35.9,35.94,63680.0,32.9934,33.0209,32.9842,33.0209,63680.0
2024-01-05 13:35:00,35.94,35.99,35.93,35.98,64509.0,33.0209,33.0669,33.0117,33.0577,64509.0
2024-01-05 13:40:00,35.99,35.99,35.94,35.95,53163.0,33.0669,33.0669,33.0209,33.0301,53163.0
2024-01-05 13:45:00,35.96,35.98,35.95,35.96,62777.0,33.0393,33.0577,33.0301,33.0393,62777.0
2024-01-05 13:50:00,35.96,36.0,35.95,35.98,98459.0,33.0393,33.0761,33.0301,33.0577,98459.0
2024-01-05 13:55:00,35.98,35.98,35.96,35.97,54796.0,33.0577,33.0577,33.0393,33.0485,54796.0
2024-01-05 14:00:00,35.96,36.01,35.96,36.0,47574.0,33.0393,33.0852,33.0393,33.0761,47574.0
2024-01-05 14:05:00,36.0,36.04,36.0,36.04,89669.0,33.0761,33.1128,33.0761,33.1128,89669.0
2024-01-05 14:10:00,36.04,36.05,36.02,36.04,64418.0,33.1128,33.122,33.0944,33.1128,64418.0
2024-01-05 14:15:00,36.04,36.04,36.01,36.01,101940.0,33.1128,33.1128,33.0852,33.0852,101940.0
2024-01-05 14:20:00,36.01,36.04,35.99,36.02,165872.0,33.0852,33.1128,33.0669,33.0944,165872.0
2024-01-05 14:25:00,36.02,36.04,36.01,36.02,39088.0,33.0944,33.1128,33.0852,33.0944,39088.0
2024-01-05 14:30:00,36.02,36.03,35.99,36.0,72905.0,33.0944,33.1036,33.0669,33.0761,72905.0
2024-01-05 14:35:00,36.0,36.03,35.99,36.02,53756.0,33.0761,33.1036,33.0669,33.0944,53756.0
2024-01-05 14:40:00,36.02,36.02,35.97,35.99,141338.0,33.0944,33.0944,33.0485,33.0669,141338.0
2024-01-05 14:45:00,35.98,36.01,35.98,36.0,53165.0,33.0577,33.0852,33.0577,33.0761,53165.0
2024-01-05 14:50:00,36.0,36.0,35.93,35.95,78223.0,33.0761,33.0761,33.0117,33.0301,78223.0
2024-01-05 14:55:00,35.95,35.99,35.95,35.99,87863.0,33.0301,33.0669,33.0301,33.0669,87863.0
2024-01-05 15:00:00,35.99,36.0,35.95,35.95,166542.0,33.0669,33.0761,33.0301,33.0301,166542.0
2024-01-05 15:05:00,35.95,36.0,35.95,35.98,85250.0,33.0301,33.0761,33.0301,33.0577,85250.0
2024-01-05 15:10:00,35.98,36.03,35.96,36.02,120616.0,33.0577,33.1036,33.0393,33.0944,120616.0
2024-01-05 15:15:00,36.02,36.05,35.97,35.98,94288.0,33.0944,33.122,33.0485,33.0577,94288.0
2024-01-05 15:20:00,35.98,36.01,35.97,35.97,118809.0,33.0577,33.0852,33.0485,33.0485,118809.0
2024-01-05 15:25:00,35.98,35.98,35.93,35.93,68546.0,33.0577,33.0577,33.0117,33.0117,68546.0
2024-01-05 15:30:00,35.94,35.95,35.91,35.95,122863.0,33.0209,33.0301,32.9934,33.0301,122863.0
2024-01-05 15:35:00,35.95,35.96,35.93,35.94,91619.0,33.0301,33.0393,33.0117,33.0209,91619.0
2024-01-05 15:40:00,35.94,35.99,35.93,35.98,147310.0,33.0209,33.0669,33.0117,33.0577,147310.0
2024-01-05 15:45:00,35.98,36.03,35.98,36.02,206448.0,33.0577,33.1036,33.0577,33.0944,206448.0
2024-01-05 15:50:00,36.02,36.03,35.98,36.0,248363.0,33.0944,33.1036,33.0577,33.0761,248363.0
2024-01-05 15:55:00,36.0,36.03,35.99,36.03,436209.0,33.0761,33.1036,33.0669,33.1036,436209.0
2024-01-08 09:30:00,35.37,35.4,35.18,35.25,471157.0,32.4972,32.5248,32.3227,32.387,471157.0
2024-01-08 09:35:00,35.25,35.28,35.1,35.12,212111.0,32.387,32.4145,32.2492,32.2675,212111.0
2024-01-08 09:40:00,35.11,35.15,35.01,35.11,322418.0,32.2583,32.2951,32.1665,32.2583,322418.0
2024-01-08 09:45:00,35.11,35.17,35.02,35.13,197891.0,32.2583,32.3135,32.1757,32.2767,197891.0
2024-01-08 09:50:00,35.13,35.18,35.04,35.06,290018.0,32.2767,32.3227,32.194,32.2124,290018.0
2024-01-08 09:55:00,35.07,35.15,35.06,35.15,208403.0,32.2216,32.2951,32.2124,32.2951,208403.0
2024-01-08 10:00:00,35.14,35.16,35.01,35.08,317019.0,32.2859,32.3043,32.1665,32.2308,317019.0
2024-01-08 10:05:00,35.07,35.1,35.02,35.05,168027.0,32.2216,32.2492,32.1757,32.2032,168027.0
2024-01-08 10:10:00,35.05,35.13,35.05,35.09,180833.0,32.2032,32.2767,32.2032,32.24,180833.0
2024-01-08 10:15:00,35.09,35.14,35.06,35.09,146236.0,32.24,32.2859,32.2124,32.24,146236.0
2024-01-08 10:20:00,35.09,35.12,35.08,35.11,138057.0,32.24,32.2675,32.2308,32.2583,138057.0
2024-01-08 10:25:00,35.1,35.18,35.09,35.18,149874.0,32.2492,32.3227,32.24,32.3227,149874.0
2024-01-08 10:30:00,35.19,35.24,35.18,35.22,214391.0,32.3318,32.3778,32.3227,32.3594,214391.0
2024-01-08 10:35:00,35.22,35.23,35.18,35.22,109530.0,32.3594,32.3686,32.3227,32.3594,109530.0
2024-01-08 10:40:00,35.22,35.31,35.22,35.28,91457.0,32.3594,32.4421,32.3594,32.4145,91457.0
2024-01-08 10:45:00,35.28,35.28,35.21,35.27,161758.0,32.4145,32.4145,32.3502,32.4053,161758.0
2024-01-08 10:50:00,35.27,35.34,35.27,35.3,165922.0,32.4053,32.4697,32.4053,32.4329,165922.0
2024-01-08 10:55:00,35.3,35.31,35.25,35.27,129020.0,32.4329,32.4421,32.387,32.4053,129020.0
2024-01-08 11:00:00,35.28,35.31,35.26,35.26,69237.0,32.4145,32.4421,32.3962,32.3962,69237.0
2024-01-08 11:05:00,35.26,35.32,35.25,35.3,98135.0,32.3962,32.4513,32.387,32.4329,98135.0
2024-01-08 11:10:00,35.31,35.33,35.27,35.3,187464.0,32.4421,32.4605,32.4053,32.4329,187464.0
2024-01-08 11:15:00,35.29,35.3,35.25,35.26,123119.0,32.4237,32.4329,32.387,32.3962,123119.0
2024-01-08 11:20:00,35.26,35.28,35.24,35.25,43698.0,32.3962,32.4145,32.3778,32.387,43698.0
2024-01-08 11:25:00,35.26,35.29,35.25,35.29,49829.0,32.3962,32.4237,32.387,32.4237,49829.0
2024-01-08 11:30:00,35.29,35.33,35.28,35.29,411059.0,32.4237,32.4605,32.4145,32.4237,411059.0
2024-01-08 11:35:00,35.29,35.3,35.25,35.29,133427.0,32.4237,32.4329,32.387,32.4237,133427.0
2024-01-08 11:40:00,35.29,35.36,35.28,35.36,68174.0,32.4237,32.488,32.4145,32.488,68174.0
2024-01-08 11:45:00,35.36,35.38,35.35,35.37,83575.0,32.488,32.5064,32.4788,32.4972,83575.0
2024-01-08 11:50:00,35.36,35.37,35.33,35.37,35041.0,32.488,32.4972,32.4605,32.4972,35041.0
2024-01-08 11:55:00,35.37,35.37,35.32,35.35,40578.0,32.4972,32.4972,32.4513,32.4788,40578.0
2024-01-08 12:00:00,35.35,35.36,35.32,35.34,52292.0,32.4788,32.488,32.4513,32.4697,52292.0
2024-01-08 12:05:00,35.34,35.36,35.33,35.34,108810.0,32.4697,32.488,32.4605,32.4697,108810.0
2024-01-08 12:10:00,35.34,35.34,35.3,35.31,46888.0,32.4697,32.4697,32.4329,32.4421,46888.0
2024-01-08 12:15:00,35.32,35.34,35.31,35.33,51567.0,32.4513,32.4697,32.4421,32.4605,51567.0
2024-01-08 12:20:00,35.33,35.34,35.29,35.3,91868.0,32.4605,32.4697,32.4237,32.4329,91868.0
2024-01-08 12:25:00,35.3,35.31,35.28,35.3,42675.0,32.4329,32.4421,32.4145,32.4329,42675.0
2024-01-08 12:30:00,35.31,35.31,35.27,35.3,31740.0,32.4421,32.4421,32.4053,32.4329,31740.0
2024-01-08 12:35:00,35.3,35.31,35.29,35.31,18479.0,32.4329,32.4421,32.4237,32.4421,18479.0
2024-01-08 12:40:00,35.3,35.32,35.28,35.29,39916.0,32.4329,32.4513,32.4145,32.4237,39916.0
2024-01-08 12:45:00,35.28,35.29,35.27,35.27,38222.0,32.4145,32.4237,32.4053,32.4053,38222.0
2024-01-08 12:50:00,35.28,35.3,35.27,35.29,38303.0,32.4145,32.4329,32.4053,32.4237,38303.0
2024-01-08 12:55:00,35.29,35.3,35.26,35.3,73262.0,32.4237,32.4329,32.3962,32.4329,73262.0
2024-01-08 13:00:00,35.31,35.32,35.29,35.32,65550.0,32.4421,32.4513,32.4237,32.4513,65550.0
2024-01-08 13:05:00,35.32,35.33,35.31,35.32,40815.0,32.4513,32.4605,32.4421,32.4513,40815.0
2024-01-08 13:10:00,35.32,35.32,35.3,35.31,37605.0,32.4513,32.4513,32.4329,32.4421,37605.0
2024-01-08 13:15:00,35.3,35.31,35.29,35.3,37047.0,32.4329,32.4421,32.4237,32.4329,37047.0
2024-01-08 13:20:00,35.3,35.31,35.29,35.31,34590.0,32.4329,32.4421,32.4237,32.4421,34590.0
2024-01-08 13:25:00,35.31,35.31,35.27,35.28,27928.0,32.4421,32.4421,32.4053,32.4145,27928.0
2024-01-08 13:30:00,35.28,35.32,35.28,35.32,55409.0,32.4145,32.4513,32.4145,32.4513,55409.0
2024-01-08 13:35:00,35.32,35.33,35.3,35.33,27546.0,32.4513,32.4605,32.4329,32.4605,27546.0
2024-01-08 13:40:00,35.32,35.34,35.32,35.34,33825.0,32.4513,32.4697,32.4513,32.4697,33825.0
2024-01-08 13:45:00,35.34,35.35,35.32,35.34,52133.0,32.4697,32.4788,32.4513,32.4697,52133.0
2024-01-08 13:50:00,35.34,35.35,35.31,35.32,94432.0,32.4697,32.4788,32.4421,32.4513,94432.0
2024-01-08 13:55:00,35.32,35.33,35.29,35.32,54497.0,32.4513,32.4605,32.4237,32.4513,54497.0
2024-01-08 14:00:00,35.32,35.34,35.31,35.31,46005.0,32.4513,32.4697,32.4421,32.4421,46005.0
2024-01-08 14:05:00,35.32,35.33,35.3,35.32,45433.0,32.4513,32.4605,32.4329,32.4513,45433.0
2024-01-08 14:10:00,35.32,35.37,35.31,35.37,93960.0,32.4513,32.4972,32.4421,32.4972,93960.0
2024-01-08 14:15:00,35.36,35.38,35.35,35.37,45402.0,32.488,32.5064,32.4788,32.4972,45402.0
2024-01-08 14:20:00,35.37,35.38,35.36,35.38,17106.0,32.4972,32.5064,32.488,32.5064,17106.0
2024-01-08 14:25:00,35.38,35.4,35.37,35.39,31961.0,32.5064,32.5248,32.4972,32.5156,31961.0
2024-01-08 14:30:00,35.39,35.42,35.39,35.41,110897.0,32.5156,32.5432,32.5156,32.534,110897.0
2024-01-08 14:35:00,35.42,35.43,35.41,35.43,46703.0,32.5432,32.5524,32.534,32.5524,46703.0
2024-01-08 14:40:00,35.43,35.43,35.39,35.41,69524.0,32.5524,32.5524,32.5156,32.534,69524.0
2024-01-08 14:45:00,35.4,35.43,35.39,35.42,70668.0,32.5248,32.5524,32.5156,32.5432,70668.0
2024-01-08 14:50:00,35.43,35.43,35.39,35.4,70238.0,32.5524,32.5524,32.5156,32.5248,70238.0
2024-01-08 14:55:00,35.4,35.44,35.4,35.43,66260.0,32.5248,32.5615,32.5248,32.5524,66260.0
2024-01-08 15:00:00,35.44,35.44,35.4,35.41,46390.0,32.5615,32.5615,32.5248,32.534,46390.0
2024-01-08 15:05:00,35.41,35.41,35.38,35.4,46691.0,32.534,32.534,32.5064,32.5248,46691.0
2024-01-08 15:10:00,35.39,35.43,35.38,35.39,236284.0,32.5156,32.5524,32.5064,32.5156,236284.0
2024-01-08 15:15:00,35.39,35.4,35.37,35.39,66619.0,32.5156,32.5248,32.4972,32.5156,66619.0
2024-01-08 15:20:00,35.39,35.41,35.38,35.4,94465.0,32.5156,32.534,32.5064,32.5248,94465.0
2024-01-08 15:25:00,35.4,35.4,35.36,35.37,71819.0,32.5248,32.5248,32.488,32.4972,71819.0
2024-01-08 15:30:00,35.37,35.39,35.36,35.39,57353.0,32.4972,32.5156,32.488,32.5156,57353.0
2024-01-08 15:35:00,35.39,35.39,35.37,35.38,100374.0,32.5156,32.5156,32.4972,32.5064,100374.0
2024-01-08 15:40:00,35.39,35.41,35.38,35.39,285147.0,32.5156,32.534,32.5064,32.5156,285147.0
2024-01-08 15:45:00,35.39,35.4,35.36,35.38,269898.0,32.5156,32.5248,32.488,32.5064,269898.0
2024-01-08 15:50:00,35.38,35.44,35.38,35.42,326999.0,32.5064,32.5615,32.5064,32.5432,326999.0
2024-01-08 15:55:00,35.43,35.46,35.41,35.43,534989.0,32.5524,32.5799,32.534,32.5524,534989.0
2024-01-09 09:30:00,35.5,35.51,35.29,35.34,250449.0,32.6167,32.6259,32.4237,32.4697,250449.0
2024-01-09 09:35:00,35.35,35.41,35.29,35.29,124242.0,32.4788,32.534,32.4237,32.4237,124242.0
2024-01-09 09:40:00,35.3,35.33,35.21,35.21,143360.0,32.4329,32.4605,32.3502,32.3502,143360.0
2024-01-09 09:45:00,35.22,35.29,35.17,35.23,110972.0,32.3594,32.4237,32.3135,32.3686,110972.0
2024-01-09 09:50:00,35.23,35.26,35.18,35.19,87915.0,32.3686,32.3962,32.3227,32.3318,87915.0
2024-01-09 09:55:00,35.18,35.21,35.14,35.2,176422.0,32.3227,32.3502,32.2859,32.341,176422.0
2024-01-09 10:00:00,35.19,35.19,35.09,35.11,116476.0,32.3318,32.3318,32.24,32.2583,116476.0
2024-01-09 10:05:00,35.1,35.14,35.05,35.13,160930.0,32.2492,32.2859,32.2032,32.2767,160930.0
2024-01-09 10:10:00,35.12,35.14,35.08,35.13,151883.0,32.2675,32.2859,32.2308,32.2767,151883.0
2024-01-09 10:15:00,35.13,35.19,35.12,35.18,124622.0,32.2767,32.3318,32.2675,32.3227,124622.0
2024-01-09 10:20:00,35.19,35.19,35.11,35.13,102832.0,32.3318,32.3318,32.2583,32.2767,102832.0
2024-01-09 10:25:00,35.12,35.15,35.08,35.09,90860.0,32.2675,32.2951,32.2308,32.24,90860.0
2024-01-09 10:30:00,35.09,35.13,35.07,35.13,97313.0,32.24,32.2767,32.2216,32.2767,97313.0
2024-01-09 10:35:00,35.13,35.18,35.08,35.16,106776.0,32.2767,32.3227,32.2308,32.3043,106776.0
2024-01-09 10:40:00,35.16,35.16,35.11,35.12,63221.0,32.3043,32.3043,32.2583,32.2675,63221.0
2024-01-09 10:45:00,35.12,35.13,35.06,35.06,60691.0,32.2675,32.2767,32.2124,32.2124,60691.0
2024-01-09 10:50:00,35.06,35.07,35.03,35.05,118504.0,32.2124,32.2216,32.1848,32.2032,118504.0
2024-01-09 10:55:00,35.05,35.06,35.03,35.04,83644.0,32.2032,32.2124,32.1848,32.194,83644.0
2024-01-09 11:00:00,35.04,35.04,34.99,35.0,168308.0,32.194,32.194,32.1481,32.1573,168308.0
2024-01-09 11:05:00,34.99,35.03,34.99,35.0,100046.0,32.1481,32.1848,32.1481,32.1573,100046.0
2024-01-09 11:10:00,35.0,35.02,34.98,34.98,98071.0,32.1573,32.1757,32.1389,32.1389,98071.0
2024-01-09 11:15:00,34.98,35.06,34.98,35.05,199712.0,32.1389,32.2124,32.1389,32.2032,199712.0
2024-01-09 11:20:00,35.05,35.06,35.01,35.04,159028.0,32.2032,32.2124,32.1665,32.194,159028.0
2024-01-09 11:25:00,35.04,35.07,35.01,35.02,125601.0,32.194,32.2216,32.1665,32.1757,125601.0
2024-01-09 11:30:00,35.02,35.05,34.98,34.98,287187.0,32.1757,32.2032,32.1389,32.1389,287187.0
2024-01-09 11:35:00,34.99,35.04,34.98,35.0,76733.0,32.1481,32.194,32.1389,32.1573,76733.0
2024-01-09 11:40:00,35.01,35.03,34.97,35.02,119201.0,32.1665,32.1848,32.1297,32.1757,119201.0
2024-01-09 11:45:00,35.01,35.02,35.0,35.0,44226.0,32.1665,32.1757,32.1573,32.1573,44226.0
2024-01-09 11:50:00,35.01,35.02,35.0,35.02,79056.0,32.1665,32.1757,32.1573,32.1757,79056.0
2024-01-09 11:55:00,35.02,35.06,35.01,35.05,204592.0,32.1757,32.2124,32.1665,32.2032,204592.0
2024-01-09 12:00:00,35.04,35.05,35.01,35.03,60124.0,32.194,32.2032,32.1665,32.1848,60124.0
2024-01-09 12:05:00,35.03,35.04,34.98,35.0,75432.0,32.1848,32.194,32.1389,32.1573,75432.0
2024-01-09 12:10:00,35.0,35.03,34.99,35.02,64397.0,32.1573,32.1848,32.1481,32.1757,64397.0
2024-01-09 12:15:00,35.01,35.01,34.96,34.97,66567.0,32.1665,32.1665,32.1205,32.1297,66567.0
2024-01-09 12:20:00,34.97,34.99,34.95,34.98,36513.0,32.1297,32.1481,32.1113,32.1389,36513.0
2024-01-09 12:25:00,34.98,34.99,34.95,34.97,45287.0,32.1389,32.1481,32.1113,32.1297,45287.0
2024-01-09 12:30:00,34.97,34.99,34.96,34.98,34428.0,32.1297,32.1481,32.1205,32.1389,34428.0
2024-01-09 12:35:00,34.98,35.0,34.97,34.98,27557.0,32.1389,32.1573,32.1297,32.1389,27557.0
2024-01-09 12:40:00,34.98,35.0,34.98,35.0,39327.0,32.1389,32.1573,32.1389,32.1573,39327.0
2024-01-09 12:45:00,35.0,35.02,34.98,34.98,89165.0,32.1573,32.1757,32.1389,32.1389,89165.0
2024-01-09 12:50:00,34.99,35.02,34.98,35.01,205220.0,32.1481,32.1757,32.1389,32.1665,205220.0
2024-01-09 12:55:00,35.01,35.05,35.0,35.05,52194.0,32.1665,32.2032,32.1573,32.2032,52194.0
2024-01-09 13:00:00,35.04,35.09,35.02,35.09,61160.0,32.194,32.24,32.1757,32.24,61160.0
2024-01-09 13:05:00,35.09,35.09,35.0,35.01,59172.0,32.24,32.24,32.1573,32.1665,59172.0
2024-01-09 13:10:00,35.01,35.03,35.0,35.01,50100.0,32.1665,32.1848,32.1573,32.1665,50100.0
2024-01-09 13:15:00,35.01,35.04,35.0,35.01,31133.0,32.1665,32.194,32.1573,32.1665,31133.0
2024-01-09 13:20:00,35.01,35.02,34.99,35.0,41301.0,32.1665,32.1757,32.1481,32.1573,41301.0
2024-01-09 13:25:00,35.0,35.01,34.97,35.0,38444.0,32.1573,32.1665,32.1297,32.1573,38444.0
2024-01-09 13:30:00,35.0,35.0,34.96,34.97,38878.0,32.1573,32.1573,32.1205,32.1297,38878.0
2024-01-09 13:35:00,34.96,34.98,34.95,34.98,29051.0,32.1205,32.1389,32.1113,32.1389,29051.0
2024-01-09 13:40:00,34.97,35.0,34.97,35.0,44193.0,32.1297,32.1573,32.1297,32.1573,44193.0
2024-01-09 13:45:00,35.0,35.02,34.99,35.02,35793.0,32.1573,32.1757,32.1481,32.1757,35793.0
2024-01-09 13:50:00,35.02,35.06,35.01,35.04,28109.0,32.1757,32.2124,32.1665,32.194,28109.0
2024-01-09 13:55:00,35.05,35.05,35.03,35.05,26248.0,32.2032,32.2032,32.1848,32.2032,26248.0
2024-01-09 14:00:00,35.05,35.05,35.0,35.01,53758.0,32.2032,32.2032,32.1573,32.1665,53758.0
2024-01-09 14:05:00,35.01,35.02,35.0,35.01,37648.0,32.1665,32.1757,32.1573,32.1665,37648.0
2024-01-09 14:10:00,35.01,35.01,34.97,34.99,106517.0,32.1665,32.1665,32.1297,32.1481,106517.0
2024-01-09 14:15:00,34.98,34.99,34.96,34.98,54499.0,32.1389,32.1481,32.1205,32.1389,54499.0
2024-01-09 14:20:00,34.97,34.99,34.96,34.97,42013.0,32.1297,32.1481,32.1205,32.1297,42013.0
2024-01-09 14:25:00,34.97,34.99,34.95,34.97,60691.0,32.1297,32.1481,32.1113,32.1297,60691.0
2024-01-09 14:30:00,34.97,34.97,34.95,34.97,40213.0,32.1297,32.1297,32.1113,32.1297,40213.0
2024-01-09 14:35:00,34.97,34.97,34.94,34.97,107663.0,32.1297,32.1297,32.1021,32.1297,107663.0
2024-01-09 14:40:00,34.97,34.97,34.93,34.93,49465.0,32.1297,32.1297,32.093,32.093,49465.0
2024-01-09 14:45:00,34.94,34.99,34.93,34.96,74880.0,32.1021,32.1481,32.093,32.1205,74880.0
2024-01-09 14:50:00,34.96,34.97,34.94,34.97,42673.0,32.1205,32.1297,32.1021,32.1297,42673.0
2024-01-09 14:55:00,34.96,34.98,34.95,34.97,87777.0,32.1205,32.1389,32.1113,32.1297,87777.0
2024-01-09 15:00:00,34.98,35.15,34.97,34.98,92079.0,32.1389,32.2951,32.1297,32.1389,92079.0
2024-01-09 15:05:00,34.98,34.98,34.94,34.95,82101.0,32.1389,32.1389,32.1021,32.1113,82101.0
2024-01-09 15:10:00,34.95,34.99,34.95,34.98,78176.0,32.1113,32.1481,32.1113,32.1389,78176.0
2024-01-09 15:15:00,34.98,34.99,34.96,34.97,80089.0,32.1389,32.1481,32.1205,32.1297,80089.0
2024-01-09 15:20:00,34.97,35.01,34.96,34.99,146936.0,32.1297,32.1665,32.1205,32.1481,146936.0
2024-01-09 15:25:00,34.99,35.0,34.97,34.98,130453.0,32.1481,32.1573,32.1297,32.1389,130453.0
2024-01-09 15:30:00,34.98,34.99,34.95,34.97,94456.0,32.1389,32.1481,32.1113,32.1297,94456.0
2024-01-09 15:35:00,34.97,34.97,34.95,34.95,120511.0,32.1297,32.1297,32.1113,32.1113,120511.0
2024-01-09 15:40:00,34.96,34.96,34.92,34.92,133002.0,32.1205,32.1205,32.0838,32.0838,133002.0
2024-01-09 15:45:00,34.92,34.93,34.89,34.89,283927.0,32.0838,32.093,32.0562,32.0562,283927.0
2024-01-09 15:50:00,34.9,34.94,34.89,34.94,382616.0,32.0654,32.1021,32.0562,32.1021,382616.0
2024-01-09 15:55:00,34.94,34.95,34.89,34.89,627970.0,32.1021,32.1113,32.0562,32.0562,627970.0
2024-01-10 09:30:00,35.07,35.08,34.96,35.02,300831.0,32.2216,32.2308,32.1205,32.1757,300831.0
2024-01-10 09:35:00,35.02,35.09,35.01,35.06,169386.0,32.1757,32.24,32.1665,32.2124,169386.0
2024-01-10 09:40:00,35.06,35.08,35.02,35.05,87661.0,32.2124,32.2308,32.1757,32.2032,87661.0
2024-01-10 09:45:00,35.04,35.06,34.97,34.98,77274.0,32.194,32.2124,32.1297,32.1389,77274.0
2024-01-10 09:50:00,34.98,35.06,34.93,35.02,578371.0,32.1389,32.2124,32.093,32.1757,578371.0
2024-01-10 09:55:00,35.02,35.05,34.95,34.95,98552.0,32.1757,32.2032,32.1113,32.1113,98552.0
2024-01-10 10:00:00,34.95,34.98,34.93,34.97,137721.0,32.1113,32.1389,32.093,32.1297,137721.0
2024-01-10 10:05:00,34.98,35.1,34.97,35.06,158797.0,32.1389,32.2492,32.1297,32.2124,158797.0
2024-01-10 10:10:00,35.05,35.06,34.98,35.0,119717.0,32.2032,32.2124,32.1389,32.1573,119717.0
2024-01-10 10:15:00,34.99,34.99,34.9,34.9,111887.0,32.1481,32.1481,32.0654,32.0654,111887.0
2024-01-10 10:20:00,34.89,34.96,34.89,34.95,103962.0,32.0562,32.1205,32.0562,32.1113,103962.0
2024-01-10 10:25:00,34.95,34.95,34.92,34.94,121230.0,32.1113,32.1113,32.0838,32.1021,121230.0
2024-01-10 10:30:00,34.93,34.93,34.85,34.86,129967.0,32.093,32.093,32.0195,32.0286,129967.0
2024-01-10 10:35:00,34.87,34.91,34.85,34.86,89915.0,32.0378,32.0746,32.0195,32.0286,89915.0
2024-01-10 10:40:00,34.86,34.88,34.84,34.85,106192.0,32.0286,32.047,32.0103,32.0195,106192.0
2024-01-10 10:45:00,34.85,34.85,34.78,34.8,122786.0,32.0195,32.0195,31.9551,31.9735,122786.0
2024-01-10 10:50:00,34.81,34.82,34.76,34.77,128563.0,31.9827,31.9919,31.9368,31.946,128563.0
2024-01-10 10:55:00,34.77,34.81,34.77,34.8,132705.0,31.946,31.9827,31.946,31.9735,132705.0
2024-01-10 11:00:00,34.8,34.82,34.77,34.82,120715.0,31.9735,31.9919,31.946,31.9919,120715.0
2024-01-10 11:05:00,34.81,34.83,34.8,34.81,106937.0,31.9827,32.0011,31.9735,31.9827,106937.0
2024-01-10 11:10:00,34.81,34.81,34.77,34.78,137856.0,31.9827,31.9827,31.946,31.9551,137856.0
2024-01-10 11:15:00,34.77,34.83,34.75,34.82,146271.0,31.946,32.0011,31.9276,31.9919,146271.0
2024-01-10 11:20:00,34.82,34.84,34.8,34.82,135150.0,31.9919,32.0103,31.9735,31.9919,135150.0
2024-01-10 11:25:00,34.82,34.82,34.77,34.77,167487.0,31.9919,31.9919,31.946,31.946,167487.0
2024-01-10 11:30:00,34.77,34.82,34.77,34.81,352501.0,31.946,31.9919,31.946,31.9827,352501.0
2024-01-10 11:35:00,34.81,34.81,34.75,34.76,104648.0,31.9827,31.9827,31.9276,31.9368,104648.0
2024-01-10 11:40:00,34.76,34.82,34.75,34.82,88204.0,31.9368,31.9919,31.9276,31.9919,88204.0
2024-01-10 11:45:00,34.82,34.86,34.81,34.82,103816.0,31.9919,32.0286,31.9827,31.9919,103816.0
2024-01-10 11:50:00,34.82,34.85,34.81,34.82,61375.0,31.9919,32.0195,31.9827,31.9919,61375.0
2024-01-10 11:55:00,34.83,34.85,34.8,34.82,35356.0,32.0011,32.0195,31.9735,31.9919,35356.0
2024-01-10 12:00:00,34.82,34.83,34.8,34.82,38555.0,31.9919,32.0011,31.9735,31.9919,38555.0
2024-01-10 12:05:00,34.83,34.83,34.8,34.83,50544.0,32.0011,32.0011,31.9735,32.0011,50544.0
2024-01-10 12:10:00,34.83,34.85,34.82,34.84,49313.0,32.0011,32.0195,31.9919,32.0103,49313.0
2024-01-10 12:15:00,34.83,34.83,34.79,34.8,20982.0,32.0011,32.0011,31.9643,31.9735,20982.0
2024-01-10 12:20:00,34.79,34.81,34.78,34.8,30403.0,31.9643,31.9827,31.9551,31.9735,30403.0
2024-01-10 12:25:00,34.8,34.81,34.76,34.77,32656.0,31.9735,31.9827,31.9368,31.946,32656.0
2024-01-10 12:30:00,34.77,34.78,34.76,34.76,26065.0,31.946,31.9551,31.9368,31.9368,26065.0
2024-01-10 12:35:00,34.76,34.78,34.75,34.77,45604.0,31.9368,31.9551,31.9276,31.946,45604.0
2024-01-10 12:40:00,34.76,34.76,34.74,34.76,57664.0,31.9368,31.9368,31.9184,31.9368,57664.0
2024-01-10 12:45:00,34.75,34.76,34.72,34.75,66869.0,31.9276,31.9368,31.9,31.9276,66869.0
2024-01-10 12:50:00,34.74,34.75,34.73,34.74,26249.0,31.9184,31.9276,31.9092,31.9184,26249.0
2024-01-10 12:55:00,34.75,34.75,34.71,34.72,27210.0,31.9276,31.9276,31.8908,31.9,27210.0
2024-01-10 13:00:00,34.72,34.73,34.7,34.73,42145.0,31.9,31.9092,31.8816,31.9092,42145.0
2024-01-10 13:05:00,34.72,34.73,34.67,34.67,45253.0,31.9,31.9092,31.8541,31.8541,45253.0
2024-01-10 13:10:00,34.67,34.69,34.65,34.68,114462.0,31.8541,31.8725,31.8357,31.8633,114462.0
2024-01-10 13:15:00,34.67,34.69,34.66,34.66,40521.0,31.8541,31.8725,31.8449,31.8449,40521.0
2024-01-10 13:20:00,34.66,34.67,34.63,34.66,72862.0,31.8449,31.8541,31.8173,31.8449,72862.0
2024-01-10 13:25:00,34.66,34.68,34.65,34.67,28935.0,31.8449,31.8633,31.8357,31.8541,28935.0
2024-01-10 13:30:00,34.67,34.68,34.66,34.66,24710.0,31.8541,31.8633,31.8449,31.8449,24710.0
2024-01-10 13:35:00,34.66,34.68,34.64,34.67,58796.0,31.8449,31.8633,31.8265,31.8541,58796.0
2024-01-10 13:40:00,34.67,34.69,34.66,34.68,34602.0,31.8541,31.8725,31.8449,31.8633,34602.0
2024-01-10 13:45:00,34.68,34.68,34.66,34.68,35788.0,31.8633,31.8633,31.8449,31.8633,35788.0
2024-01-10 13:50:00,34.67,34.68,34.65,34.66,66435.0,31.8541,31.8633,31.8357,31.8449,66435.0
2024-01-10 13:55:00,34.66,34.67,34.66,34.67,24243.0,31.8449,31.8541,31.8449,31.8541,24243.0
2024-01-10 14:00:00,34.66,34.68,34.65,34.67,81731.0,31.8449,31.8633,31.8357,31.8541,81731.0
2024-01-10 14:05:00,34.66,34.67,34.64,34.64,36069.0,31.8449,31.8541,31.8265,31.8265,36069.0
2024-01-10 14:10:00,34.64,34.67,34.62,34.64,83659.0,31.8265,31.8541,31.8081,31.8265,83659.0
2024-01-10 14:15:00,34.64,34.66,34.63,34.66,62139.0,31.8265,31.8449,31.8173,31.8449,62139.0
2024-01-10 14:20:00,34.66,34.68,34.65,34.68,26616.0,31.8449,31.8633,31.8357,31.8633,26616.0
2024-01-10 14:25:00,34.68,34.7,34.67,34.68,42428.0,31.8633,31.8816,31.8541,31.8633,42428.0
2024-01-10 14:30:00,34.68,34.7,34.67,34.7,48501.0,31.8633,31.8816,31.8541,31.8816,48501.0
2024-01-10 14:35:00,34.7,34.71,34.68,34.68,42094.0,31.8816,31.8908,31.8633,31.8633,42094.0
2024-01-10 14:40:00,34.69,34.7,34.66,34.7,40769.0,31.8725,31.8816,31.8449,31.8816,40769.0
2024-01-10 14:45:00,34.7,34.7,34.68,34.68,26505.0,31.8816,31.8816,31.8633,31.8633,26505.0
2024-01-10 14:50:00,34.68,34.69,34.67,34.69,36375.0,31.8633,31.8725,31.8541,31.8725,36375.0
2024-01-10 14:55:00,34.68,34.71,34.68,34.7,33627.0,31.8633,31.8908,31.8633,31.8816,33627.0
2024-01-10 15:00:00,34.7,34.73,34.68,34.73,97189.0,31.8816,31.9092,31.8633,31.9092,97189.0
2024-01-10 15:05:00,34.73,34.73,34.69,34.73,80921.0,31.9092,31.9092,31.8725,31.9092,80921.0
2024-01-10 15:10:00,34.73,34.73,34.69,34.7,82793.0,31.9092,31.9092,31.8725,31.8816,82793.0
2024-01-10 15:15:00,34.7,34.72,34.69,34.7,74242.0,31.8816,31.9,31.8725,31.8816,74242.0
2024-01-10 15:20:00,34.7,34.71,34.64,34.65,66615.0,31.8816,31.8908,31.8265,31.8357,66615.0
2024-01-10 15:25:00,34.65,34.68,34.64,34.66,70375.0,31.8357,31.8633,31.8265,31.8449,70375.0
2024-01-10 15:30:00,34.66,34.67,34.64,34.66,91448.0,31.8449,31.8541,31.8265,31.8449,91448.0
2024-01-10 15:35:00,34.66,34.68,34.65,34.66,119637.0,31.8449,31.8633,31.8357,31.8449,119637.0
2024-01-10 15:40:00,34.66,34.66,34.63,34.64,73890.0,31.8449,31.8449,31.8173,31.8265,73890.0
2024-01-10 15:45:00,34.64,34.67,34.63,34.64,228730.0,31.8265,31.8541,31.8173,31.8265,228730.0
2024-01-10 15:50:00,34.65,34.68,34.64,34.68,245327.0,31.8357,31.8633,31.8265,31.8633,245327.0
2024-01-10 15:55:00,34.68,34.71,34.67,34.7,432952.0,31.8633,31.8908,31.8541,31.8816,432952.0
2024-01-11 09:30:00,35.0,35.04,34.87,34.88,298829.0,32.1573,32.194,32.0378,32.047,298829.0
2024-01-11 09:35:00,34.9,34.93,34.85,34.88,151294.0,32.0654,32.093,32.0195,32.047,151294.0
2024-01-11 09:40:00,34.88,34.88,34.75,34.76,75150.0,32.047,32.047,31.9276,31.9368,75150.0
2024-01-11 09:45:00,34.77,34.77,34.66,34.68,174014.0,31.946,31.946,31.8449,31.8633,174014.0
2024-01-11 09:50:00,34.68,34.69,34.6,34.62,268912.0,31.8633,31.8725,31.7898,31.8081,268912.0
2024-01-11 09:55:00,34.62,34.68,34.61,34.65,133819.0,31.8081,31.8633,31.799,31.8357,133819.0
2024-01-11 10:00:00,34.64,34.66,34.55,34.55,128662.0,31.8265,31.8449,31.7438,31.7438,128662.0
2024-01-11 10:05:00,34.55,34.58,34.54,34.55,170879.0,31.7438,31.7714,31.7346,31.7438,170879.0
2024-01-11 10:10:00,34.55,34.57,34.52,34.52,140601.0,31.7438,31.7622,31.7163,31.7163,140601.0
2024-01-11 10:15:00,34.52,34.57,34.52,34.57,94691.0,31.7163,31.7622,31.7163,31.7622,94691.0
2024-01-11 10:20:00,34.57,34.63,34.56,34.61,78471.0,31.7622,31.8173,31.753,31.799,78471.0
2024-01-11 10:25:00,34.6,34.63,34.59,34.62,60520.0,31.7898,31.8173,31.7806,31.8081,60520.0
2024-01-11 10:30:00,34.61,34.68,34.61,34.62,103033.0,31.799,31.8633,31.799,31.8081,103033.0
2024-01-11 10:35:00,34.62,34.7,34.62,34.69,93418.0,31.8081,31.8816,31.8081,31.8725,93418.0
2024-01-11 10:40:00,34.68,34.69,34.63,34.67,122574.0,31.8633,31.8725,31.8173,31.8541,122574.0
2024-01-11 10:45:00,34.67,34.68,34.63,34.63,81092.0,31.8541,31.8633,31.8173,31.8173,81092.0
2024-01-11 10:50:00,34.64,34.66,34.61,34.65,67930.0,31.8265,31.8449,31.799,31.8357,67930.0
2024-01-11 10:55:00,34.66,34.66,34.63,34.65,83467.0,31.8449,31.8449,31.8173,31.8357,83467.0
2024-01-11 11:00:00,34.65,34.67,34.63,34.65,114883.0,31.8357,31.8541,31.8173,31.8357,114883.0
2024-01-11 11:05:00,34.65,34.67,34.6,34.62,106010.0,31.8357,31.8541,31.7898,31.8081,106010.0
2024-01-11 11:10:00,34.62,34.63,34.58,34.59,105669.0,31.8081,31.8173,31.7714,31.7806,105669.0
2024-01-11 11:15:00,34.59,34.63,34.59,34.61,106778.0,31.7806,31.8173,31.7806,31.799,106778.0
2024-01-11 11:20:00,34.6,34.63,34.58,34.62,79564.0,31.7898,31.8173,31.7714,31.8081,79564.0
2024-01-11 11:25:00,34.62,34.62,34.56,34.56,123594.0,31.8081,31.8081,31.753,31.753,123594.0
2024-01-11 11:30:00,34.57,34.59,34.54,34.57,188780.0,31.7622,31.7806,31.7346,31.7622,188780.0
2024-01-11 11:35:00,34.57,34.59,34.55,34.57,72377.0,31.7622,31.7806,31.7438,31.7622,72377.0
2024-01-11 11:40:00,34.57,34.58,34.54,34.54,97237.0,31.7622,31.7714,31.7346,31.7346,97237.0
2024-01-11 11:45:00,34.55,34.64,34.54,34.63,105325.0,31.7438,31.8265,31.7346,31.8173,105325.0
2024-01-11 11:50:00,34.63,34.68,34.6,34.61,205591.0,31.8173,31.8633,31.7898,31.799,205591.0
2024-01-11 11:55:00,34.61,34.64,34.6,34.63,68517.0,31.799,31.8265,31.7898,31.8173,68517.0
2024-01-11 12:00:00,34.62,34.67,34.6,34.66,120862.0,31.8081,31.8541,31.7898,31.8449,120862.0
2024-01-11 12:05:00,34.65,34.69,34.65,34.67,95584.0,31.8357,31.8725,31.8357,31.8541,95584.0
2024-01-11 12:10:00,34.67,34.68,34.66,34.66,86529.0,31.8541,31.8633,31.8449,31.8449,86529.0
2024-01-11 12:15:00,34.66,34.71,34.65,34.65,121985.0,31.8449,31.8908,31.8357,31.8357,121985.0
2024-01-11 12:20:00,34.65,34.66,34.62,34.63,125583.0,31.8357,31.8449,31.8081,31.8173,125583.0
2024-01-11 12:25:00,34.64,34.65,34.61,34.62,101834.0,31.8265,31.8357,31.799,31.8081,101834.0
2024-01-11 12:30:00,34.61,34.65,34.6,34.64,114769.0,31.799,31.8357,31.7898,31.8265,114769.0
2024-01-11 12:35:00,34.63,34.64,34.58,34.59,92205.0,31.8173,31.8265,31.7714,31.7806,92205.0
2024-01-11 12:40:00,34.59,34.62,34.58,34.61,86925.0,31.7806,31.8081,31.7714,31.799,86925.0
2024-01-11 12:45:00,34.61,34.62,34.6,34.61,59328.0,31.799,31.8081,31.7898,31.799,59328.0
2024-01-11 12:50:00,34.61,34.63,34.6,34.6,60221.0,31.799,31.8173,31.7898,31.7898,60221.0
2024-01-11 12:55:00,34.61,34.61,34.58,34.59,70824.0,31.799,31.799,31.7714,31.7806,70824.0
2024-01-11 13:00:00,34.59,34.63,34.56,34.62,39615.0,31.7806,31.8173,31.753,31.8081,39615.0
2024-01-11 13:05:00,34.63,34.66,34.61,34.63,55853.0,31.8173,31.8449,31.799,31.8173,55853.0
2024-01-11 13:10:00,34.62,34.64,34.62,34.63,42645.0,31.8081,31.8265,31.8081,31.8173,42645.0
2024-01-11 13:15:00,34.62,34.63,34.59,34.61,97717.0,31.8081,31.8173,31.7806,31.799,97717.0
2024-01-11 13:20:00,34.61,34.61,34.58,34.59,61436.0,31.799,31.799,31.7714,31.7806,61436.0
2024-01-11 13:25:00,34.59,34.61,34.56,34.57,133847.0,31.7806,31.799,31.753,31.7622,133847.0
2024-01-11 13:30:00,34.57,34.57,34.53,34.53,111477.0,31.7622,31.7622,31.7254,31.7254,111477.0
2024-01-11 13:35:00,34.54,34.57,34.51,34.57,59774.0,31.7346,31.7622,31.7071,31.7622,59774.0
2024-01-11 13:40:00,34.57,34.57,34.55,34.56,36568.0,31.7622,31.7622,31.7438,31.753,36568.0
2024-01-11 13:45:00,34.56,34.57,34.54,34.55,54286.0,31.753,31.7622,31.7346,31.7438,54286.0
2024-01-11 13:50:00,34.56,34.58,34.55,34.58,44362.0,31.753,31.7714,31.7438,31.7714,44362.0
2024-01-11 13:55:00,34.58,34.6,34.57,34.59,20666.0,31.7714,31.7898,31.7622,31.7806,20666.0
2024-01-11 14:00:00,34.59,34.62,34.58,34.62,48898.0,31.7806,31.8081,31.7714,31.8081,48898.0
2024-01-11 14:05:00,34.61,34.62,34.56,34.57,40874.0,31.799,31.8081,31.753,31.7622,40874.0
2024-01-11 14:10:00,34.57,34.59,34.55,34.58,70430.0,31.7622,31.7806,31.7438,31.7714,70430.0
2024-01-11 14:15:00,34.58,34.59,34.56,34.57,61917.0,31.7714,31.7806,31.753,31.7622,61917.0
2024-01-11 14:20:00,34.57,34.59,34.56,34.57,52324.0,31.7622,31.7806,31.753,31.7622,52324.0
2024-01-11 14:25:00,34.57,34.61,34.57,34.61,38246.0,31.7622,31.799,31.7622,31.799,38246.0
2024-01-11 14:30:00,34.61,34.61,34.58,34.58,42934.0,31.799,31.799,31.7714,31.7714,42934.0
2024-01-11 14:35:00,34.59,34.6,34.58,34.59,70196.0,31.7806,31.7898,31.7714,31.7806,70196.0
2024-01-11 14:40:00,34.6,34.62,34.59,34.6,35778.0,31.7898,31.8081,31.7806,31.7898,35778.0
2024-01-11 14:45:00,34.6,34.61,34.59,34.59,42649.0,31.7898,31.799,31.7806,31.7806,42649.0
2024-01-11 14:50:00,34.6,34.63,34.59,34.62,70135.0,31.7898,31.8173,31.7806,31.8081,70135.0
2024-01-11 14:55:00,34.62,34.65,34.61,34.65,48407.0,31.8081,31.8357,31.799,31.8357,48407.0
2024-01-11 15:00:00,34.65,34.66,34.62,34.64,76251.0,31.8357,31.8449,31.8081,31.8265,76251.0
2024-01-11 15:05:00,34.64,34.64,34.62,34.62,51591.0,31.8265,31.8265,31.8081,31.8081,51591.0
2024-01-11 15:10:00,34.63,34.63,34.61,34.62,47642.0,31.8173,31.8173,31.799,31.8081,47642.0
2024-01-11 15:15:00,34.62,34.62,34.59,34.61,65002.0,31.8081,31.8081,31.7806,31.799,65002.0
2024-01-11 15:20:00,34.61,34.63,34.6,34.62,75718.0,31.799,31.8173,31.7898,31.8081,75718.0
2024-01-11 15:25:00,34.62,34.64,34.6,34.61,89673.0,31.8081,31.8265,31.7898,31.799,89673.0
2024-01-11 15:30:00,34.61,34.64,34.6,34.64,68587.0,31.799,31.8265,31.7898,31.8265,68587.0
2024-01-11 15:35:00,34.64,34.64,34.59,34.59,92339.0,31.8265,31.8265,31.7806,31.7806,92339.0
2024-01-11 15:40:00,34.59,34.6,34.58,34.59,89266.0,31.7806,31.7898,31.7714,31.7806,89266.0
2024-01-11 15:45:00,34.59,34.62,34.57,34.6,178180.0,31.7806,31.8081,31.7622,31.7898,178180.0
2024-01-11 15:50:00,34.61,34.61,34.59,34.59,272530.0,31.799,31.799,31.7806,31.7806,272530.0
2024-01-11 15:55:00,34.6,34.62,34.59,34.6,472515.0,31.7898,31.8081,31.7806,31.7898,472515.0
2024-01-12 09:30:00,35.11,35.2,35.08,35.12,295434.0,32.2583,32.341,32.2308,32.2675,295434.0
2024-01-12 09:35:00,35.12,35.19,35.12,35.16,129881.0,32.2675,32.3318,32.2675,32.3043,129881.0
2024-01-12 09:40:00,35.16,35.18,35.13,35.13,100264.0,32.3043,32.3227,32.2767,32.2767,100264.0
2024-01-12 09:45:00,35.14,35.17,35.09,35.11,94144.0,32.2859,32.3135,32.24,32.2583,94144.0
2024-01-12 09:50:00,35.11,35.12,35.06,35.09,102789.0,32.2583,32.2675,32.2124,32.24,102789.0
2024-01-12 09:55:00,35.09,35.1,35.05,35.07,94169.0,32.24,32.2492,32.2032,32.2216,94169.0
2024-01-12 10:00:00,35.07,35.08,35.03,35.04,119522.0,32.2216,32.2308,32.1848,32.194,119522.0
2024-01-12 10:05:00,35.05,35.11,35.03,35.06,174480.0,32.2032,32.2583,32.1848,32.2124,174480.0
2024-01-12 10:10:00,35.07,35.08,35.03,35.08,63958.0,32.2216,32.2308,32.1848,32.2308,63958.0
2024-01-12 10:15:00,35.08,35.08,35.03,35.04,75107.0,32.2308,32.2308,32.1848,32.194,75107.0
2024-01-12 10:20:00,35.04,35.11,35.03,35.1,82428.0,32.194,32.2583,32.1848,32.2492,82428.0
2024-01-12 10:25:00,35.1,35.11,35.03,35.04,71597.0,32.2492,32.2583,32.1848,32.194,71597.0
2024-01-12 10:30:00,35.04,35.04,34.97,34.98,107987.0,32.194,32.194,32.1297,32.1389,107987.0
2024-01-12 10:35:00,34.98,34.99,34.93,34.93,163878.0,32.1389,32.1481,32.093,32.093,163878.0
2024-01-12 10:40:00,34.93,34.96,34.91,34.96,69858.0,32.093,32.1205,32.0746,32.1205,69858.0
2024-01-12 10:45:00,34.96,34.97,34.89,34.9,61207.0,32.1205,32.1297,32.0562,32.0654,61207.0
2024-01-12 10:50:00,34.9,34.93,34.9,34.91,47279.0,32.0654,32.093,32.0654,32.0746,47279.0
2024-01-12 10:55:00,34.91,34.92,34.86,34.89,124451.0,32.0746,32.0838,32.0286,32.0562,124451.0
2024-01-12 11:00:00,34.88,34.9,34.86,34.9,108431.0,32.047,32.0654,32.0286,32.0654,108431.0
2024-01-12 11:05:00,34.89,34.9,34.82,34.84,213182.0,32.0562,32.0654,31.9919,32.0103,213182.0
2024-01-12 11:10:00,34.84,34.84,34.77,34.78,102463.0,32.0103,32.0103,31.946,31.9551,102463.0
2024-01-12 11:15:00,34.77,34.8,34.76,34.77,83641.0,31.946,31.9735,31.9368,31.946,83641.0
2024-01-12 11:20:00,34.77,34.78,34.75,34.76,85590.0,31.946,31.9551,31.9276,31.9368,85590.0
2024-01-12 11:25:00,34.76,34.8,34.75,34.77,73142.0,31.9368,31.9735,31.9276,31.946,73142.0
2024-01-12 11:30:00,34.77,34.79,34.72,34.73,250899.0,31.946,31.9643,31.9,31.9092,250899.0
2024-01-12 11:35:00,34.73,34.76,34.71,34.75,119542.0,31.9092,31.9368,31.8908,31.9276,119542.0
2024-01-12 11:40:00,34.74,34.76,34.73,34.74,108453.0,31.9184,31.9368,31.9092,31.9184,108453.0
2024-01-12 11:45:00,34.73,34.78,34.71,34.78,81386.0,31.9092,31.9551,31.8908,31.9551,81386.0
2024-01-12 11:50:00,34.77,34.8,34.74,34.8,30127.0,31.946,31.9735,31.9184,31.9735,30127.0
2024-01-12 11:55:00,34.8,34.81,34.77,34.78,106138.0,31.9735,31.9827,31.946,31.9551,106138.0
2024-01-12 12:00:00,34.78,34.79,34.76,34.77,53721.0,31.9551,31.9643,31.9368,31.946,53721.0
2024-01-12 12:05:00,34.77,34.79,34.75,34.79,73375.0,31.946,31.9643,31.9276,31.9643,73375.0
2024-01-12 12:10:00,34.79,34.79,34.75,34.78,60321.0,31.9643,31.9643,31.9276,31.9551,60321.0
2024-01-12 12:15:00,34.78,34.8,34.77,34.77,40201.0,31.9551,31.9735,31.946,31.946,40201.0
2024-01-12 12:20:00,34.77,34.78,34.75,34.75,61210.0,31.946,31.9551,31.9276,31.9276,61210.0
2024-01-12 12:25:00,34.75,34.77,34.73,34.77,90062.0,31.9276,31.946,31.9092,31.946,90062.0
2024-01-12 12:30:00,34.76,34.78,34.73,34.76,145659.0,31.9368,31.9551,31.9092,31.9368,145659.0
2024-01-12 12:35:00,34.76,34.76,34.72,34.75,64028.0,31.9368,31.9368,31.9,31.9276,64028.0
2024-01-12 12:40:00,34.76,34.77,34.75,34.77,71494.0,31.9368,31.946,31.9276,31.946,71494.0
2024-01-12 12:45:00,34.76,34.81,34.75,34.8,66511.0,31.9368,31.9827,31.9276,31.9735,66511.0
2024-01-12 12:50:00,34.8,34.82,34.78,34.82,92190.0,31.9735,31.9919,31.9551,31.9919,92190.0
2024-01-12 12:55:00,34.82,34.82,34.71,34.73,307899.0,31.9919,31.9919,31.8908,31.9092,307899.0
2024-01-12 13:00:00,34.74,34.76,34.74,34.76,119221.0,31.9184,31.9368,31.9184,31.9368,119221.0
2024-01-12 13:05:00,34.76,34.76,34.73,34.74,23963.0,31.9368,31.9368,31.9092,31.9184,23963.0
2024-01-12 13:10:00,34.74,34.77,34.74,34.77,67808.0,31.9184,31.946,31.9184,31.946,67808.0
2024-01-12 13:15:00,34.77,34.78,34.76,34.77,9465.0,31.946,31.9551,31.9368,31.946,9465.0
2024-01-12 13:20:00,34.78,34.79,34.77,34.79,46998.0,31.9551,31.9643,31.946,31.9643,46998.0
2024-01-12 13:25:00,34.79,34.81,34.78,34.8,66305.0,31.9643,31.9827,31.9551,31.9735,66305.0
2024-01-12 13:30:00,34.8,34.81,34.77,34.79,69315.0,31.9735,31.9827,31.946,31.9643,69315.0
2024-01-12 13:35:00,34.79,34.81,34.78,34.8,25299.0,31.9643,31.9827,31.9551,31.9735,25299.0
2024-01-12 13:40:00,34.8,34.82,34.79,34.82,61476.0,31.9735,31.9919,31.9643,31.9919,61476.0
2024-01-12 13:45:00,34.82,34.82,34.8,34.81,46508.0,31.9919,31.9919,31.9735,31.9827,46508.0
2024-01-12 13:50:00,34.82,34.82,34.81,34.82,21733.0,31.9919,31.9919,31.9827,31.9919,21733.0
2024-01-12 13:55:00,34.82,34.85,34.81,34.84,44244.0,31.9919,32.0195,31.9827,32.0103,44244.0
2024-01-12 14:00:00,34.84,34.84,34.82,34.82,21492.0,32.0103,32.0103,31.9919,31.9919,21492.0
2024-01-12 14:05:00,34.83,34.83,34.81,34.82,42753.0,32.0011,32.0011,31.9827,31.9919,42753.0
2024-01-12 14:10:00,34.82,34.83,34.81,34.83,42023.0,31.9919,32.0011,31.9827,32.0011,42023.0
2024-01-12 14:15:00,34.83,34.84,34.82,34.83,113084.0,32.0011,32.0103,31.9919,32.0011,113084.0
2024-01-12 14:20:00,34.83,34.83,34.8,34.83,81807.0,32.0011,32.0011,31.9735,32.0011,81807.0
2024-01-12 14:25:00,34.83,34.86,34.82,34.84,147274.0,32.0011,32.0286,31.9919,32.0103,147274.0
2024-01-12 14:30:00,34.84,34.84,34.81,34.83,93603.0,32.0103,32.0103,31.9827,32.0011,93603.0
2024-01-12 14:35:00,34.82,34.85,34.82,34.84,85560.0,31.9919,32.0195,31.9919,32.0103,85560.0
2024-01-12 14:40:00,34.84,34.85,34.83,34.84,70315.0,32.0103,32.0195,32.0011,32.0103,70315.0
2024-01-12 14:45:00,34.84,34.85,34.83,34.84,88053.0,32.0103,32.0195,32.0011,32.0103,88053.0
2024-01-12 14:50:00,34.84,34.87,34.84,34.87,66788.0,32.0103,32.0378,32.0103,32.0378,66788.0
2024-01-12 14:55:00,34.87,34.88,34.86,34.88,56193.0,32.0378,32.047,32.0286,32.047,56193.0
2024-01-12 15:00:00,34.88,34.88,34.86,34.87,87588.0,32.047,32.047,32.0286,32.0378,87588.0
2024-01-12 15:05:00,34.87,34.87,34.84,34.84,99150.0,32.0378,32.0378,32.0103,32.0103,99150.0
2024-01-12 15:10:00,34.85,34.85,34.82,34.83,50290.0,32.0195,32.0195,31.9919,32.0011,50290.0
2024-01-12 15:15:00,34.83,34.84,34.82,34.83,47933.0,32.0011,32.0103,31.9919,32.0011,47933.0
2024-01-12 15:20:00,34.83,34.84,34.82,34.83,38268.0,32.0011,32.0103,31.9919,32.0011,38268.0
2024-01-12 15:25:00,34.83,34.84,34.81,34.83,105705.0,32.0011,32.0103,31.9827,32.0011,105705.0
2024-01-12 15:30:00,34.83,34.84,34.81,34.83,60741.0,32.0011,32.0103,31.9827,32.0011,60741.0
2024-01-12 15:35:00,34.83,34.83,34.81,34.83,66858.0,32.0011,32.0011,31.9827,32.0011,66858.0
2024-01-12 15:40:00,34.83,34.85,34.81,34.85,78316.0,32.0011,32.0195,31.9827,32.0195,78316.0
2024-01-12 15:45:00,34.85,34.87,34.84,34.86,225910.0,32.0195,32.0378,32.0103,32.0286,225910.0
2024-01-12 15:50:00,34.86,34.87,34.85,34.87,178141.0,32.0286,32.0378,32.0195,32.0378,178141.0
2024-01-12 15:55:00,34.87,34.88,34.85,34.86,450653.0,32.0378,32.047,32.0195,32.0286,450653.0
2024-01-16 09:30:00,34.6,34.61,34.47,34.58,378585.0,31.7898,31.799,31.6703,31.7714,378585.0
2024-01-16 09:35:00,34.57,34.58,34.4,34.42,135563.0,31.7622,31.7714,31.606,31.6244,135563.0
2024-01-16 09:40:00,34.42,34.42,34.36,34.37,163548.0,31.6244,31.6244,31.5693,31.5784,163548.0
2024-01-16 09:45:00,34.37,34.37,34.28,34.32,155255.0,31.5784,31.5784,31.4958,31.5325,155255.0
2024-01-16 09:50:00,34.32,34.33,34.23,34.28,150657.0,31.5325,31.5417,31.4498,31.4958,150657.0
2024-01-16 09:55:00,34.28,34.37,34.27,34.37,87293.0,31.4958,31.5784,31.4866,31.5784,87293.0
2024-01-16 10:00:00,34.37,34.4,34.32,34.33,101524.0,31.5784,31.606,31.5325,31.5417,101524.0
2024-01-16 10:05:00,34.33,34.34,34.28,34.29,86411.0,31.5417,31.5509,31.4958,31.5049,86411.0
2024-01-16 10:10:00,34.29,34.31,34.26,34.27,118475.0,31.5049,31.5233,31.4774,31.4866,118475.0
2024-01-16 10:15:00,34.27,34.31,34.24,34.3,120061.0,31.4866,31.5233,31.459,31.5141,120061.0
2024-01-16 10:20:00,34.29,34.35,34.27,34.33,89758.0,31.5049,31.5601,31.4866,31.5417,89758.0
2024-01-16 10:25:00,34.34,34.37,34.31,34.32,82370.0,31.5509,31.5784,31.5233,31.5325,82370.0
2024-01-16 10:30:00,34.32,34.32,34.26,34.28,75758.0,31.5325,31.5325,31.4774,31.4958,75758.0
2024-01-16 10:35:00,34.28,34.31,34.25,34.3,107791.0,31.4958,31.5233,31.4682,31.5141,107791.0
2024-01-16 10:40:00,34.3,34.32,34.28,34.3,66942.0,31.5141,31.5325,31.4958,31.5141,66942.0
2024-01-16 10:45:00,34.3,34.34,34.28,34.34,107861.0,31.5141,31.5509,31.4958,31.5509,107861.0
2024-01-16 10:50:00,34.34,34.35,34.29,34.33,146307.0,31.5509,31.5601,31.5049,31.5417,146307.0
2024-01-16 10:55:00,34.33,34.33,34.3,34.3,88301.0,31.5417,31.5417,31.5141,31.5141,88301.0
2024-01-16 11:00:00,34.31,34.31,34.21,34.24,141397.0,31.5233,31.5233,31.4314,31.459,141397.0
2024-01-16 11:05:00,34.26,34.3,34.22,34.22,66838.0,31.4774,31.5141,31.4406,31.4406,66838.0
2024-01-16 11:10:00,34.23,34.26,34.2,34.25,56980.0,31.4498,31.4774,31.4223,31.4682,56980.0
2024-01-16 11:15:00,34.25,34.27,34.23,34.25,74883.0,31.4682,31.4866,31.4498,31.4682,74883.0
2024-01-16 11:20:00,34.25,34.28,34.24,34.26,119363.0,31.4682,31.4958,31.459,31.4774,119363.0
2024-01-16 11:25:00,34.26,34.31,34.25,34.3,479554.0,31.4774,31.5233,31.4682,31.5141,479554.0
2024-01-16 11:30:00,34.3,34.36,34.29,34.36,354260.0,31.5141,31.5693,31.5049,31.5693,354260.0
2024-01-16 11:35:00,34.36,34.38,34.3,34.34,260212.0,31.5693,31.5876,31.5141,31.5509,260212.0
2024-01-16 11:40:00,34.34,34.39,34.34,34.39,86303.0,31.5509,31.5968,31.5509,31.5968,86303.0
2024-01-16 11:45:00,34.39,34.42,34.37,34.4,172469.0,31.5968,31.6244,31.5784,31.606,172469.0
2024-01-16 11:50:00,34.4,34.41,34.34,34.34,123754.0,31.606,31.6152,31.5509,31.5509,123754.0
2024-01-16 11:55:00,34.34,34.35,34.31,34.31,82900.0,31.5509,31.5601,31.5233,31.5233,82900.0
2024-01-16 12:00:00,34.31,34.32,34.25,34.25,37041.0,31.5233,31.5325,31.4682,31.4682,37041.0
2024-01-16 12:05:00,34.25,34.26,34.23,34.24,35107.0,31.4682,31.4774,31.4498,31.459,35107.0
2024-01-16 12:10:00,34.25,34.25,34.19,34.19,75415.0,31.4682,31.4682,31.4131,31.4131,75415.0
2024-01-16 12:15:00,34.2,34.21,34.18,34.2,27946.0,31.4223,31.4314,31.4039,31.4223,27946.0
2024-01-16 12:20:00,34.2,34.22,34.19,34.2,29412.0,31.4223,31.4406,31.4131,31.4223,29412.0
2024-01-16 12:25:00,34.21,34.24,34.2,34.23,209074.0,31.4314,31.459,31.4223,31.4498,209074.0
2024-01-16 12:30:00,34.23,34.23,34.18,34.18,62120.0,31.4498,31.4498,31.4039,31.4039,62120.0
2024-01-16 12:35:00,34.19,34.21,34.17,34.2,32973.0,31.4131,31.4314,31.3947,31.4223,32973.0
2024-01-16 12:40:00,34.21,34.22,34.19,34.2,72985.0,31.4314,31.4406,31.4131,31.4223,72985.0
2024-01-16 12:45:00,34.2,34.21,34.17,34.17,31725.0,31.4223,31.4314,31.3947,31.3947,31725.0
2024-01-16 12:50:00,34.18,34.21,34.17,34.18,94497.0,31.4039,31.4314,31.3947,31.4039,94497.0
2024-01-16 12:55:00,34.18,34.18,34.15,34.16,40759.0,31.4039,31.4039,31.3763,31.3855,40759.0
2024-01-16 13:00:00,34.17,34.2,34.16,34.17,63401.0,31.3947,31.4223,31.3855,31.3947,63401.0
2024-01-16 13:05:00,34.18,34.2,34.16,34.16,32532.0,31.4039,31.4223,31.3855,31.3855,32532.0
2024-01-16 13:10:00,34.17,34.18,34.14,34.16,37289.0,31.3947,31.4039,31.3671,31.3855,37289.0
2024-01-16 13:15:00,34.16,34.21,34.15,34.19,71472.0,31.3855,31.4314,31.3763,31.4131,71472.0
2024-01-16 13:20:00,34.19,34.19,34.17,34.17,54311.0,31.4131,31.4131,31.3947,31.3947,54311.0
2024-01-16 13:25:00,34.18,34.23,34.17,34.23,36378.0,31.4039,31.4498,31.3947,31.4498,36378.0
2024-01-16 13:30:00,34.23,34.24,34.19,34.2,55303.0,31.4498,31.459,31.4131,31.4223,55303.0
2024-01-16 13:35:00,34.2,34.2,34.17,34.17,26281.0,31.4223,31.4223,31.3947,31.3947,26281.0
2024-01-16 13:40:00,34.17,34.18,34.13,34.14,60304.0,31.3947,31.4039,31.3579,31.3671,60304.0
2024-01-16 13:45:00,34.13,34.14,34.1,34.11,55598.0,31.3579,31.3671,31.3304,31.3396,55598.0
2024-01-16 13:50:00,34.11,34.11,34.07,34.1,46194.0,31.3396,31.3396,31.3028,31.3304,46194.0
2024-01-16 13:55:00,34.1,34.14,34.09,34.13,39386.0,31.3304,31.3671,31.3212,31.3579,39386.0
2024-01-16 14:00:00,34.13,34.15,34.1,34.12,42901.0,31.3579,31.3763,31.3304,31.3487,42901.0
2024-01-16 14:05:00,34.12,34.15,34.11,34.14,42257.0,31.3487,31.3763,31.3396,31.3671,42257.0
2024-01-16 14:10:00,34.14,34.14,34.11,34.13,62096.0,31.3671,31.3671,31.3396,31.3579,62096.0
2024-01-16 14:15:00,34.13,34.19,34.12,34.18,155955.0,31.3579,31.4131,31.3487,31.4039,155955.0
2024-01-16 14:20:00,34.18,34.21,34.16,34.2,135361.0,31.4039,31.4314,31.3855,31.4223,135361.0
2024-01-16 14:25:00,34.2,34.23,34.19,34.2,106005.0,31.4223,31.4498,31.4131,31.4223,106005.0
2024-01-16 14:30:00,34.2,34.22,34.18,34.22,93965.0,31.4223,31.4406,31.4039,31.4406,93965.0
2024-01-16 14:35:00,34.22,34.23,34.2,34.23,67657.0,31.4406,31.4498,31.4223,31.4498,67657.0
2024-01-16 14:40:00,34.23,34.25,34.22,34.25,168034.0,31.4498,31.4682,31.4406,31.4682,168034.0
2024-01-16 14:45:00,34.25,34.27,34.24,34.27,104985.0,31.4682,31.4866,31.459,31.4866,104985.0
2024-01-16 14:50:00,34.27,34.29,34.26,34.27,133240.0,31.4866,31.5049,31.4774,31.4866,133240.0
2024-01-16 14:55:00,34.27,34.29,34.26,34.26,47384.0,31.4866,31.5049,31.4774,31.4774,47384.0
2024-01-16 15:00:00,34.27,34.27,34.23,34.25,83008.0,31.4866,31.4866,31.4498,31.4682,83008.0
2024-01-16 15:05:00,34.26,34.27,34.24,34.24,56671.0,31.4774,31.4866,31.459,31.459,56671.0
2024-01-16 15:10:00,34.25,34.27,34.24,34.27,109340.0,31.4682,31.4866,31.459,31.4866,109340.0
2024-01-16 15:15:00,34.27,34.3,34.26,34.3,227608.0,31.4866,31.5141,31.4774,31.5141,227608.0
2024-01-16 15:20:00,34.3,34.32,34.29,34.31,164367.0,31.5141,31.5325,31.5049,31.5233,164367.0
2024-01-16 15:25:00,34.32,34.33,34.3,34.33,135032.0,31.5325,31.5417,31.5141,31.5417,135032.0
2024-01-16 15:30:00,34.33,34.33,34.26,34.27,275920.0,31.5417,31.5417,31.4774,31.4866,275920.0
2024-01-16 15:35:00,34.27,34.28,34.24,34.25,118691.0,31.4866,31.4958,31.459,31.4682,118691.0
2024-01-16 15:40:00,34.25,34.25,34.22,34.25,119385.0,31.4682,31.4682,31.4406,31.4682,119385.0
2024-01-16 15:45:00,34.25,34.26,34.23,34.25,248835.0,31.4682,31.4774,31.4498,31.4682,248835.0
2024-01-16 15:50:00,34.24,34.28,34.24,34.28,235508.0,31.459,31.4958,31.459,31.4958,235508.0
2024-01-16 15:55:00,34.28,34.3,34.27,34.27,505844.0,31.4958,31.5141,31.4866,31.4866,505844.0
2024-01-17 09:30:00,33.77,33.77,33.58,33.58,383015.0,31.0272,31.0272,30.8526,30.8526,383015.0
2024-01-17 09:35:00,33.58,33.72,33.52,33.72,338133.0,30.8526,30.9812,30.7975,30.9812,338133.0
2024-01-17 09:40:00,33.73,33.82,33.69,33.81,187355.0,30.9904,31.0731,30.9537,31.0639,187355.0
2024-01-17 09:45:00,33.8,33.83,33.76,33.83,142678.0,31.0547,31.0823,31.018,31.0823,142678.0
2024-01-17 09:50:00,33.83,33.84,33.76,33.78,144661.0,31.0823,31.0915,31.018,31.0364,144661.0
2024-01-17 09:55:00,33.77,33.85,33.76,33.83,103672.0,31.0272,31.1007,31.018,31.0823,103672.0
2024-01-17 10:00:00,33.83,33.93,33.82,33.89,223170.0,31.0823,31.1742,31.0731,31.1374,223170.0
2024-01-17 10:05:00,33.89,33.98,33.88,33.9,144456.0,31.1374,31.2201,31.1282,31.1466,144456.0
2024-01-17 10:10:00,33.91,33.92,33.86,33.91,80634.0,31.1558,31.165,31.1099,31.1558,80634.0
2024-01-17 10:15:00,33.91,33.98,33.91,33.96,171122.0,31.1558,31.2201,31.1558,31.2017,171122.0
2024-01-17 10:20:00,33.96,34.0,33.93,33.99,116477.0,31.2017,31.2385,31.1742,31.2293,116477.0
2024-01-17 10:25:00,33.98,34.02,33.98,34.02,91679.0,31.2201,31.2569,31.2201,31.2569,91679.0
2024-01-17 10:30:00,34.01,34.04,33.99,34.02,122800.0,31.2477,31.2752,31.2293,31.2569,122800.0
2024-01-17 10:35:00,34.02,34.1,34.01,34.08,112332.0,31.2569,31.3304,31.2477,31.312,112332.0
2024-01-17 10:40:00,34.07,34.08,34.0,34.01,132450.0,31.3028,31.312,31.2385,31.2477,132450.0
2024-01-17 10:45:00,34.01,34.04,34.0,34.02,80475.0,31.2477,31.2752,31.2385,31.2569,80475.0
2024-01-17 10:50:00,34.02,34.04,33.97,33.99,89610.0,31.2569,31.2752,31.2109,31.2293,89610.0
2024-01-17 10:55:00,33.99,34.0,33.94,33.96,71275.0,31.2293,31.2385,31.1834,31.2017,71275.0
2024-01-17 11:00:00,33.96,34.0,33.96,33.98,114157.0,31.2017,31.2385,31.2017,31.2201,114157.0
2024-01-17 11:05:00,33.99,34.07,33.98,34.06,116108.0,31.2293,31.3028,31.2201,31.2936,116108.0
2024-01-17 11:10:00,34.06,34.11,34.05,34.11,166715.0,31.2936,31.3396,31.2844,31.3396,166715.0
2024-01-17 11:15:00,34.11,34.13,34.08,34.12,97721.0,31.3396,31.3579,31.312,31.3487,97721.0
2024-01-17 11:20:00,34.13,34.13,34.08,34.09,98170.0,31.3579,31.3579,31.312,31.3212,98170.0
2024-01-17 11:25:00,34.1,34.15,34.07,34.09,120767.0,31.3304,31.3763,31.3028,31.3212,120767.0
2024-01-17 11:30:00,34.08,34.12,34.05,34.07,280304.0,31.312,31.3487,31.2844,31.3028,280304.0
2024-01-17 11:35:00,34.07,34.08,34.02,34.02,163631.0,31.3028,31.312,31.2569,31.2569,163631.0
2024-01-17 11:40:00,34.02,34.03,33.98,33.99,71069.0,31.2569,31.2661,31.2201,31.2293,71069.0
2024-01-17 11:45:00,33.99,33.99,33.94,33.95,55102.0,31.2293,31.2293,31.1834,31.1926,55102.0
2024-01-17 11:50:00,33.95,33.96,33.91,33.92,27754.0,31.1926,31.2017,31.1558,31.165,27754.0
2024-01-17 11:55:00,33.92,33.93,33.9,33.93,17644.0,31.165,31.1742,31.1466,31.1742,17644.0
2024-01-17 12:00:00,33.93,33.94,33.88,33.89,60309.0,31.1742,31.1834,31.1282,31.1374,60309.0
2024-01-17 12:05:00,33.9,33.91,33.86,33.87,31458.0,31.1466,31.1558,31.1099,31.1191,31458.0
2024-01-17 12:10:00,33.86,33.9,33.86,33.89,32153.0,31.1099,31.1466,31.1099,31.1374,32153.0
2024-01-17 12:15:00,33.9,33.9,33.86,33.88,31987.0,31.1466,31.1466,31.1099,31.1282,31987.0
2024-01-17 12:20:00,33.88,33.89,33.86,33.88,31033.0,31.1282,31.1374,31.1099,31.1282,31033.0
2024-01-17 12:25:00,33.88,33.91,33.87,33.9,45238.0,31.1282,31.1558,31.1191,31.1466,45238.0
2024-01-17 12:30:00,33.9,33.91,33.88,33.89,35632.0,31.1466,31.1558,31.1282,31.1374,35632.0
2024-01-17 12:35:00,33.89,33.9,33.88,33.89,26462.0,31.1374,31.1466,31.1282,31.1374,26462.0
2024-01-17 12:40:00,33.89,33.91,33.86,33.89,88442.0,31.1374,31.1558,31.1099,31.1374,88442.0
2024-01-17 12:45:00,33.89,33.9,33.87,33.88,29795.0,31.1374,31.1466,31.1191,31.1282,29795.0
2024-01-17 12:50:00,33.88,33.9,33.87,33.89,31928.0,31.1282,31.1466,31.1191,31.1374,31928.0
2024-01-17 12:55:00,33.89,33.89,33.84,33.84,63807.0,31.1374,31.1374,31.0915,31.0915,63807.0
2024-01-17 13:00:00,33.84,33.85,33.8,33.8,78207.0,31.0915,31.1007,31.0547,31.0547,78207.0
2024-01-17 13:05:00,33.8,33.81,33.77,33.8,183257.0,31.0547,31.0639,31.0272,31.0547,183257.0
2024-01-17 13:10:00,33.79,33.81,33.77,33.79,57538.0,31.0456,31.0639,31.0272,31.0456,57538.0
2024-01-17 13:15:00,33.79,33.8,33.78,33.79,120408.0,31.0456,31.0547,31.0364,31.0456,120408.0
2024-01-17 13:20:00,33.79,33.8,33.75,33.77,53695.0,31.0456,31.0547,31.0088,31.0272,53695.0
2024-01-17 13:25:00,33.77,33.8,33.77,33.78,45506.0,31.0272,31.0547,31.0272,31.0364,45506.0
2024-01-17 13:30:00,33.77,33.8,33.77,33.77,37467.0,31.0272,31.0547,31.0272,31.0272,37467.0
2024-01-17 13:35:00,33.77,33.78,33.75,33.76,37882.0,31.0272,31.0364,31.0088,31.018,37882.0
2024-01-17 13:40:00,33.76,33.77,33.75,33.77,24480.0,31.018,31.0272,31.0088,31.0272,24480.0
2024-01-17 13:45:00,33.76,33.77,33.75,33.77,52507.0,31.018,31.0272,31.0088,31.0272,52507.0
2024-01-17 13:50:00,33.77,33.78,33.74,33.77,92069.0,31.0272,31.0364,30.9996,31.0272,92069.0
2024-01-17 13:55:00,33.76,33.84,33.76,33.84,59851.0,31.018,31.0915,31.018,31.0915,59851.0
2024-01-17 14:00:00,33.84,33.88,33.84,33.87,104929.0,31.0915,31.1282,31.0915,31.1191,104929.0
2024-01-17 14:05:00,33.87,33.88,33.85,33.88,41647.0,31.1191,31.1282,31.1007,31.1282,41647.0
2024-01-17 14:10:00,33.88,33.9,33.86,33.89,75865.0,31.1282,31.1466,31.1099,31.1374,75865.0
2024-01-17 14:15:00,33.89,33.92,33.88,33.91,68916.0,31.1374,31.165,31.1282,31.1558,68916.0
2024-01-17 14:20:00,33.91,33.92,33.89,33.9,81290.0,31.1558,31.165,31.1374,31.1466,81290.0
2024-01-17 14:25:00,33.9,33.91,33.88,33.91,110319.0,31.1466,31.1558,31.1282,31.1558,110319.0
2024-01-17 14:30:00,33.91,33.94,33.9,33.94,92201.0,31.1558,31.1834,31.1466,31.1834,92201.0
2024-01-17 14:35:00,33.94,33.94,33.9,33.91,34355.0,31.1834,31.1834,31.1466,31.1558,34355.0
2024-01-17 14:40:00,33.91,33.94,33.91,33.94,60884.0,31.1558,31.1834,31.1558,31.1834,60884.0
2024-01-17 14:45:00,33.93,33.94,33.89,33.89,47980.0,31.1742,31.1834,31.1374,31.1374,47980.0
2024-01-17 14:50:00,33.9,33.91,33.89,33.91,37276.0,31.1466,31.1558,31.1374,31.1558,37276.0
2024-01-17 14:55:00,33.91,33.92,33.9,33.91,56885.0,31.1558,31.165,31.1466,31.1558,56885.0
2024-01-17 15:00:00,33.91,33.92,33.89,33.9,45713.0,31.1558,31.165,31.1374,31.1466,45713.0
2024-01-17 15:05:00,33.9,33.91,33.88,33.9,47246.0,31.1466,31.1558,31.1282,31.1466,47246.0
2024-01-17 15:10:00,33.9,33.91,33.88,33.9,69934.0,31.1466,31.1558,31.1282,31.1466,69934.0
2024-01-17 15:15:00,33.9,33.9,33.88,33.89,57041.0,31.1466,31.1466,31.1282,31.1374,57041.0
2024-01-17 15:20:00,33.88,33.89,33.87,33.88,69241.0,31.1282,31.1374,31.1191,31.1282,69241.0
2024-01-17 15:25:00,33.87,33.88,33.86,33.88,73959.0,31.1191,31.1282,31.1099,31.1282,73959.0
2024-01-17 15:30:00,33.88,33.89,33.86,33.88,125904.0,31.1282,31.1374,31.1099,31.1282,125904.0
2024-01-17 15:35:00,33.88,33.89,33.87,33.88,62412.0,31.1282,31.1374,31.1191,31.1282,62412.0
2024-01-17 15:40:00,33.89,33.89,33.86,33.86,132073.0,31.1374,31.1374,31.1099,31.1099,132073.0
2024-01-17 15:45:00,33.87,33.88,33.86,33.87,194186.0,31.1191,31.1282,31.1099,31.1191,194186.0
2024-01-17 15:50:00,33.87,33.89,33.87,33.88,247484.0,31.1191,31.1374,31.1191,31.1282,247484.0
2024-01-17 15:55:00,33.89,33.92,33.88,33.88,582330.0,31.1374,31.165,31.1282,31.1282,582330.0
2024-01-18 09:30:00,33.96,33.96,33.81,33.83,292571.0,31.2017,31.2017,31.0639,31.0823,292571.0
2024-01-18 09:35:00,33.83,33.88,33.76,33.79,91787.0,31.0823,31.1282,31.018,31.0456,91787.0
2024-01-18 09:40:00,33.78,33.79,33.64,33.65,123695.0,31.0364,31.0456,30.9077,30.9169,123695.0
2024-01-18 09:45:00,33.65,33.66,33.6,33.65,99589.0,30.9169,30.9261,30.871,30.9169,99589.0
2024-01-18 09:50:00,33.65,33.7,33.62,33.7,90670.0,30.9169,30.9629,30.8894,30.9629,90670.0
2024-01-18 09:55:00,33.7,33.73,33.65,33.71,110646.0,30.9629,30.9904,30.9169,30.9721,110646.0
2024-01-18 10:00:00,33.7,33.75,33.69,33.73,116550.0,30.9629,31.0088,30.9537,30.9904,116550.0
2024-01-18 10:05:00,33.73,33.77,33.72,33.72,289751.0,30.9904,31.0272,30.9812,30.9812,289751.0
2024-01-18 10:10:00,33.73,33.78,33.71,33.76,320839.0,30.9904,31.0364,30.9721,31.018,320839.0
2024-01-18 10:15:00,33.76,33.77,33.73,33.75,123112.0,31.018,31.0272,30.9904,31.0088,123112.0
2024-01-18 10:20:00,33.76,33.76,33.66,33.68,131087.0,31.018,31.018,30.9261,30.9445,131087.0
2024-01-18 10:25:00,33.68,33.71,33.67,33.71,123094.0,30.9445,30.9721,30.9353,30.9721,123094.0
2024-01-18 10:30:00,33.71,33.73,33.69,33.7,133029.0,30.9721,30.9904,30.9537,30.9629,133029.0
2024-01-18 10:35:00,33.71,33.72,33.68,33.71,99777.0,30.9721,30.9812,30.9445,30.9721,99777.0
2024-01-18 10:40:00,33.71,33.72,33.69,33.7,67626.0,30.9721,30.9812,30.9537,30.9629,67626.0
2024-01-18 10:45:00,33.7,33.7,33.66,33.68,104838.0,30.9629,30.9629,30.9261,30.9445,104838.0
2024-01-18 10:50:00,33.68,33.69,33.66,33.69,87278.0,30.9445,30.9537,30.9261,30.9537,87278.0
2024-01-18 10:55:00,33.68,33.7,33.66,33.67,87070.0,30.9445,30.9629,30.9261,30.9353,87070.0
2024-01-18 11:00:00,33.68,33.74,33.68,33.7,120688.0,30.9445,30.9996,30.9445,30.9629,120688.0
2024-01-18 11:05:00,33.7,33.74,33.68,33.7,82193.0,30.9629,30.9996,30.9445,30.9629,82193.0
2024-01-18 11:10:00,33.71,33.83,33.7,33.82,109718.0,30.9721,31.0823,30.9629,31.0731,109718.0
2024-01-18 11:15:00,33.82,33.86,33.81,33.82,172875.0,31.0731,31.1099,31.0639,31.0731,172875.0
2024-01-18 11:20:00,33.81,33.82,33.76,33.82,91446.0,31.0639,31.0731,31.018,31.0731,91446.0
2024-01-18 11:25:00,33.82,33.86,33.81,33.84,112960.0,31.0731,31.1099,31.0639,31.0915,112960.0
2024-01-18 11:30:00,33.85,33.86,33.79,33.8,310544.0,31.1007,31.1099,31.0456,31.0547,310544.0
2024-01-18 11:35:00,33.8,33.83,33.79,33.82,148737.0,31.0547,31.0823,31.0456,31.0731,148737.0
2024-01-18 11:40:00,33.82,33.84,33.79,33.82,62342.0,31.0731,31.0915,31.0456,31.0731,62342.0
2024-01-18 11:45:00,33.82,33.85,33.82,33.83,52356.0,31.0731,31.1007,31.0731,31.0823,52356.0
2024-01-18 11:50:00,33.83,33.88,33.83,33.88,114290.0,31.0823,31.1282,31.0823,31.1282,114290.0
2024-01-18 11:55:00,33.87,33.9,33.87,33.9,81979.0,31.1191,31.1466,31.1191,31.1466,81979.0
2024-01-18 12:00:00,33.9,33.92,33.88,33.89,126897.0,31.1466,31.165,31.1282,31.1374,126897.0
2024-01-18 12:05:00,33.88,33.9,33.87,33.89,50024.0,31.1282,31.1466,31.1191,31.1374,50024.0
2024-01-18 12:10:00,33.9,33.9,33.86,33.87,62571.0,31.1466,31.1466,31.1099,31.1191,62571.0
2024-01-18 12:15:00,33.87,33.89,33.86,33.87,44017.0,31.1191,31.1374,31.1099,31.1191,44017.0
2024-01-18 12:20:00,33.87,33.87,33.84,33.87,50483.0,31.1191,31.1191,31.0915,31.1191,50483.0
2024-01-18 12:25:00,33.87,33.88,33.85,33.85,40470.0,31.1191,31.1282,31.1007,31.1007,40470.0
2024-01-18 12:30:00,33.85,33.85,33.81,33.83,32148.0,31.1007,31.1007,31.0639,31.0823,32148.0
2024-01-18 12:35:00,33.83,33.85,33.82,33.85,24095.0,31.0823,31.1007,31.0731,31.1007,24095.0
2024-01-18 12:40:00,33.85,33.85,33.82,33.84,43136.0,31.1007,31.1007,31.0731,31.0915,43136.0
2024-01-18 12:45:00,33.83,33.86,33.83,33.86,20636.0,31.0823,31.1099,31.0823,31.1099,20636.0
2024-01-18 12:50:00,33.86,33.87,33.83,33.86,45185.0,31.1099,31.1191,31.0823,31.1099,45185.0
2024-01-18 12:55:00,33.86,33.86,33.83,33.84,30396.0,31.1099,31.1099,31.0823,31.0915,30396.0
2024-01-18 13:00:00,33.84,33.85,33.81,33.83,46483.0,31.0915,31.1007,31.0639,31.0823,46483.0
2024-01-18 13:05:00,33.82,33.83,33.79,33.8,39856.0,31.0731,31.0823,31.0456,31.0547,39856.0
2024-01-18 13:10:00,33.8,33.81,33.78,33.79,34401.0,31.0547,31.0639,31.0364,31.0456,34401.0
2024-01-18 13:15:00,33.79,33.8,33.77,33.79,29132.0,31.0456,31.0547,31.0272,31.0456,29132.0
2024-01-18 13:20:00,33.79,33.8,33.77,33.78,34017.0,31.0456,31.0547,31.0272,31.0364,34017.0
2024-01-18 13:25:00,33.78,33.8,33.77,33.79,34202.0,31.0364,31.0547,31.0272,31.0456,34202.0
2024-01-18 13:30:00,33.79,33.83,33.79,33.83,33053.0,31.0456,31.0823,31.0456,31.0823,33053.0
2024-01-18 13:35:00,33.83,33.84,33.82,33.84,51742.0,31.0823,31.0915,31.0731,31.0915,51742.0
2024-01-18 13:40:00,33.84,33.86,33.82,33.85,33189.0,31.0915,31.1099,31.0731,31.1007,33189.0
2024-01-18 13:45:00,33.84,33.85,33.82,33.83,43993.0,31.0915,31.1007,31.0731,31.0823,43993.0
2024-01-18 13:50:00,33.83,33.87,33.82,33.85,90290.0,31.0823,31.1191,31.0731,31.1007,90290.0
2024-01-18 13:55:00,33.86,33.88,33.84,33.88,79147.0,31.1099,31.1282,31.0915,31.1282,79147.0
2024-01-18 14:00:00,33.88,33.92,33.87,33.91,84403.0,31.1282,31.165,31.1191,31.1558,84403.0
2024-01-18 14:05:00,33.91,33.92,33.9,33.91,27041.0,31.1558,31.165,31.1466,31.1558,27041.0
2024-01-18 14:10:00,33.92,33.92,33.9,33.91,33322.0,31.165,31.165,31.1466,31.1558,33322.0
2024-01-18 14:15:00,33.91,33.92,33.89,33.9,82834.0,31.1558,31.165,31.1374,31.1466,82834.0
2024-01-18 14:20:00,33.9,33.9,33.88,33.89,206304.0,31.1466,31.1466,31.1282,31.1374,206304.0
2024-01-18 14:25:00,33.9,33.95,33.89,33.95,204043.0,31.1466,31.1926,31.1374,31.1926,204043.0
2024-01-18 14:30:00,33.95,33.97,33.93,33.95,135542.0,31.1926,31.2109,31.1742,31.1926,135542.0
2024-01-18 14:35:00,33.96,33.97,33.95,33.95,58015.0,31.2017,31.2109,31.1926,31.1926,58015.0
2024-01-18 14:40:00,33.95,33.97,33.93,33.93,106781.0,31.1926,31.2109,31.1742,31.1742,106781.0
2024-01-18 14:45:00,33.93,33.94,33.89,33.9,101679.0,31.1742,31.1834,31.1374,31.1466,101679.0
2024-01-18 14:50:00,33.9,33.91,33.89,33.9,103421.0,31.1466,31.1558,31.1374,31.1466,103421.0
2024-01-18 14:55:00,33.9,33.92,33.89,33.92,48779.0,31.1466,31.165,31.1374,31.165,48779.0
2024-01-18 15:00:00,33.92,33.93,33.9,33.91,135721.0,31.165,31.1742,31.1466,31.1558,135721.0
2024-01-18 15:05:00,33.92,33.93,33.9,33.93,46604.0,31.165,31.1742,31.1466,31.1742,46604.0
2024-01-18 15:10:00,33.93,33.93,33.91,33.91,23107.0,31.1742,31.1742,31.1558,31.1558,23107.0
2024-01-18 15:15:00,33.91,33.95,33.91,33.95,48144.0,31.1558,31.1926,31.1558,31.1926,48144.0
2024-01-18 15:20:00,33.94,33.97,33.93,33.96,109893.0,31.1834,31.2109,31.1742,31.2017,109893.0
2024-01-18 15:25:00,33.97,33.98,33.96,33.98,40988.0,31.2109,31.2201,31.2017,31.2201,40988.0
2024-01-18 15:30:00,33.98,34.0,33.96,33.98,84125.0,31.2201,31.2385,31.2017,31.2201,84125.0
2024-01-18 15:35:00,33.98,34.0,33.97,33.98,99596.0,31.2201,31.2385,31.2109,31.2201,99596.0
2024-01-18 15:40:00,33.98,34.02,33.98,34.02,106261.0,31.2201,31.2569,31.2201,31.2569,106261.0
2024-01-18 15:45:00,34.02,34.03,34.01,34.02,112386.0,31.2569,31.2661,31.2477,31.2569,112386.0
2024-01-18 15:50:00,34.02,34.05,34.0,34.04,194556.0,31.2569,31.2844,31.2385,31.2752,194556.0
2024-01-18 15:55:00,34.04,34.04,34.0,34.03,297122.0,31.2752,31.2752,31.2385,31.2661,297122.0
2024-01-19 09:30:00,34.02,34.02,33.91,33.94,338206.0,31.2569,31.2569,31.1558,31.1834,338206.0
2024-01-19 09:35:00,33.94,33.94,33.87,33.88,149164.0,31.1834,31.1834,31.1191,31.1282,149164.0
2024-01-19 09:40:00,33.88,33.92,33.86,33.91,113024.0,31.1282,31.165,31.1099,31.1558,113024.0
2024-01-19 09:45:00,33.91,33.96,33.89,33.96,189743.0,31.1558,31.2017,31.1374,31.2017,189743.0
2024-01-19 09:50:00,33.95,33.96,33.9,33.91,58857.0,31.1926,31.2017,31.1466,31.1558,58857.0
2024-01-19 09:55:00,33.91,33.95,33.91,33.94,66479.0,31.1558,31.1926,31.1558,31.1834,66479.0
2024-01-19 10:00:00,33.94,34.0,33.91,33.93,114486.0,31.1834,31.2385,31.1558,31.1742,114486.0
2024-01-19 10:05:00,33.93,33.93,33.86,33.88,97597.0,31.1742,31.1742,31.1099,31.1282,97597.0
2024-01-19 10:10:00,33.88,33.91,33.85,33.88,67947.0,31.1282,31.1558,31.1007,31.1282,67947.0
2024-01-19 10:15:00,33.89,33.91,33.87,33.91,107223.0,31.1374,31.1558,31.1191,31.1558,107223.0
2024-01-19 10:20:00,33.91,33.93,33.88,33.91,87379.0,31.1558,31.1742,31.1282,31.1558,87379.0
2024-01-19 10:25:00,33.91,33.92,33.88,33.9,77694.0,31.1558,31.165,31.1282,31.1466,77694.0
2024-01-19 10:30:00,33.89,33.9,33.82,33.84,202905.0,31.1374,31.1466,31.0731,31.0915,202905.0
2024-01-19 10:35:00,33.84,33.88,33.82,33.87,151787.0,31.0915,31.1282,31.0731,31.1191,151787.0
2024-01-19 10:40:00,33.87,33.89,33.84,33.89,89185.0,31.1191,31.1374,31.0915,31.1374,89185.0
2024-01-19 10:45:00,33.89,33.91,33.86,33.88,101517.0,31.1374,31.1558,31.1099,31.1282,101517.0
2024-01-19 10:50:00,33.88,33.91,33.86,33.89,114172.0,31.1282,31.1558,31.1099,31.1374,114172.0
2024-01-19 10:55:00,33.89,33.94,33.88,33.93,119163.0,31.1374,31.1834,31.1282,31.1742,119163.0
2024-01-19 11:00:00,33.93,33.95,33.91,33.95,62530.0,31.1742,31.1926,31.1558,31.1926,62530.0
2024-01-19 11:05:00,33.94,33.96,33.92,33.95,136542.0,31.1834,31.2017,31.165,31.1926,136542.0
2024-01-19 11:10:00,33.94,33.95,33.92,33.94,64116.0,31.1834,31.1926,31.165,31.1834,64116.0
2024-01-19 11:15:00,33.93,33.94,33.91,33.92,77592.0,31.1742,31.1834,31.1558,31.165,77592.0
2024-01-19 11:20:00,33.91,33.92,33.86,33.87,47409.0,31.1558,31.165,31.1099,31.1191,47409.0
2024-01-19 11:25:00,33.87,33.89,33.85,33.87,216192.0,31.1191,31.1374,31.1007,31.1191,216192.0
2024-01-19 11:30:00,33.88,33.91,33.84,33.86,304552.0,31.1282,31.1558,31.0915,31.1099,304552.0
2024-01-19 11:35:00,33.86,33.87,33.83,33.84,44451.0,31.1099,31.1191,31.0823,31.0915,44451.0
2024-01-19 11:40:00,33.84,33.84,33.8,33.81,71329.0,31.0915,31.0915,31.0547,31.0639,71329.0
2024-01-19 11:45:00,33.81,33.82,33.8,33.8,19688.0,31.0639,31.0731,31.0547,31.0547,19688.0
2024-01-19 11:50:00,33.8,33.82,33.79,33.8,29288.0,31.0547,31.0731,31.0456,31.0547,29288.0
2024-01-19 11:55:00,33.79,33.8,33.78,33.8,29337.0,31.0456,31.0547,31.0364,31.0547,29337.0
2024-01-19 12:00:00,33.8,33.81,33.77,33.77,42578.0,31.0547,31.0639,31.0272,31.0272,42578.0
2024-01-19 12:05:00,33.78,33.79,33.76,33.77,24649.0,31.0364,31.0456,31.018,31.0272,24649.0
2024-01-19 12:10:00,33.77,33.78,33.75,33.77,42407.0,31.0272,31.0364,31.0088,31.0272,42407.0
2024-01-19 12:15:00,33.78,33.8,33.77,33.78,31785.0,31.0364,31.0547,31.0272,31.0364,31785.0
2024-01-19 12:20:00,33.78,33.81,33.77,33.81,39909.0,31.0364,31.0639,31.0272,31.0639,39909.0
2024-01-19 12:25:00,33.81,33.85,33.81,33.84,42074.0,31.0639,31.1007,31.0639,31.0915,42074.0
2024-01-19 12:30:00,33.84,33.88,33.84,33.87,55923.0,31.0915,31.1282,31.0915,31.1191,55923.0
2024-01-19 12:35:00,33.86,33.87,33.82,33.83,72422.0,31.1099,31.1191,31.0731,31.0823,72422.0
2024-01-19 12:40:00,33.83,33.83,33.8,33.82,51310.0,31.0823,31.0823,31.0547,31.0731,51310.0
2024-01-19 12:45:00,33.83,33.83,33.8,33.82,22819.0,31.0823,31.0823,31.0547,31.0731,22819.0
2024-01-19 12:50:00,33.82,33.83,33.8,33.83,35094.0,31.0731,31.0823,31.0547,31.0823,35094.0
2024-01-19 12:55:00,33.83,33.83,33.8,33.83,19258.0,31.0823,31.0823,31.0547,31.0823,19258.0
2024-01-19 13:00:00,33.82,33.82,33.78,33.79,37633.0,31.0731,31.0731,31.0364,31.0456,37633.0
2024-01-19 13:05:00,33.79,33.83,33.78,33.81,35362.0,31.0456,31.0823,31.0364,31.0639,35362.0
2024-01-19 13:10:00,33.8,33.81,33.79,33.8,89935.0,31.0547,31.0639,31.0456,31.0547,89935.0
2024-01-19 13:15:00,33.8,33.83,33.8,33.81,51923.0,31.0547,31.0823,31.0547,31.0639,51923.0
2024-01-19 13:20:00,33.8,33.84,33.8,33.83,29784.0,31.0547,31.0915,31.0547,31.0823,29784.0
2024-01-19 13:25:00,33.82,33.86,33.81,33.86,48010.0,31.0731,31.1099,31.0639,31.1099,48010.0
2024-01-19 13:30:00,33.86,33.86,33.84,33.84,40487.0,31.1099,31.1099,31.0915,31.0915,40487.0
2024-01-19 13:35:00,33.84,33.85,33.83,33.84,44109.0,31.0915,31.1007,31.0823,31.0915,44109.0
2024-01-19 13:40:00,33.84,33.86,33.83,33.85,66347.0,31.0915,31.1099,31.0823,31.1007,66347.0
2024-01-19 13:45:00,33.86,33.86,33.84,33.85,27709.0,31.1099,31.1099,31.0915,31.1007,27709.0
2024-01-19 13:50:00,33.84,33.85,33.83,33.84,36341.0,31.0915,31.1007,31.0823,31.0915,36341.0
2024-01-19 13:55:00,33.83,33.85,33.83,33.84,54783.0,31.0823,31.1007,31.0823,31.0915,54783.0
2024-01-19 14:00:00,33.84,33.86,33.83,33.86,59406.0,31.0915,31.1099,31.0823,31.1099,59406.0
2024-01-19 14:05:00,33.86,33.87,33.84,33.84,51238.0,31.1099,31.1191,31.0915,31.0915,51238.0
2024-01-19 14:10:00,33.84,33.88,33.84,33.88,75783.0,31.0915,31.1282,31.0915,31.1282,75783.0
2024-01-19 14:15:00,33.88,33.89,33.86,33.87,43098.0,31.1282,31.1374,31.1099,31.1191,43098.0
2024-01-19 14:20:00,33.88,33.88,33.86,33.88,20963.0,31.1282,31.1282,31.1099,31.1282,20963.0
2024-01-19 14:25:00,33.88,33.9,33.87,33.89,100413.0,31.1282,31.1466,31.1191,31.1374,100413.0
2024-01-19 14:30:00,33.89,33.91,33.87,33.9,107041.0,31.1374,31.1558,31.1191,31.1466,107041.0
2024-01-19 14:35:00,33.9,33.9,33.87,33.88,58650.0,31.1466,31.1466,31.1191,31.1282,58650.0
2024-01-19 14:40:00,33.88,33.88,33.85,33.88,79174.0,31.1282,31.1282,31.1007,31.1282,79174.0
2024-01-19 14:45:00,33.88,33.9,33.87,33.9,52727.0,31.1282,31.1466,31.1191,31.1466,52727.0
2024-01-19 14:50:00,33.9,33.91,33.86,33.86,160353.0,31.1466,31.1558,31.1099,31.1099,160353.0
2024-01-19 14:55:00,33.86,33.89,33.86,33.87,262069.0,31.1099,31.1374,31.1099,31.1191,262069.0
2024-01-19 15:00:00,33.87,33.91,33.87,33.89,105989.0,31.1191,31.1558,31.1191,31.1374,105989.0
2024-01-19 15:05:00,33.89,33.89,33.86,33.87,93179.0,31.1374,31.1374,31.1099,31.1191,93179.0
2024-01-19 15:10:00,33.86,33.87,33.85,33.85,75630.0,31.1099,31.1191,31.1007,31.1007,75630.0
2024-01-19 15:15:00,33.85,33.87,33.85,33.86,82316.0,31.1007,31.1191,31.1007,31.1099,82316.0
2024-01-19 15:20:00,33.87,33.87,33.84,33.85,107139.0,31.1191,31.1191,31.0915,31.1007,107139.0
2024-01-19 15:25:00,33.84,33.88,33.83,33.84,405456.0,31.0915,31.1282,31.0823,31.0915,405456.0
2024-01-19 15:30:00,33.85,33.85,33.82,33.84,186288.0,31.1007,31.1007,31.0731,31.0915,186288.0
2024-01-19 15:35:00,33.84,33.86,33.83,33.84,146240.0,31.0915,31.1099,31.0823,31.0915,146240.0
2024-01-19 15:40:00,33.84,33.85,33.82,33.83,132184.0,31.0915,31.1007,31.0731,31.0823,132184.0
2024-01-19 15:45:00,33.82,33.85,33.81,33.84,303284.0,31.0731,31.1007,31.0639,31.0915,303284.0
2024-01-19 15:50:00,33.84,33.85,33.8,33.84,458827.0,31.0915,31.1007,31.0547,31.0915,458827.0
2024-01-19 15:55:00,33.84,33.85,33.81,33.85,719376.0,31.0915,31.1007,31.0639,31.1007,719376.0
2024-01-22 09:30:00,34.0,34.0,33.64,33.64,1009630.0,31.2385,31.2385,30.9077,30.9077,1009630.0
2024-01-22 09:35:00,33.63,33.71,33.62,33.69,346035.0,30.8985,30.9721,30.8894,30.9537,346035.0
2024-01-22 09:40:00,33.68,33.89,33.68,33.82,409031.0,30.9445,31.1374,30.9445,31.0731,409031.0
2024-01-22 09:45:00,33.82,33.93,33.82,33.87,202033.0,31.0731,31.1742,31.0731,31.1191,202033.0
2024-01-22 09:50:00,33.87,33.91,33.85,33.87,222578.0,31.1191,31.1558,31.1007,31.1191,222578.0
2024-01-22 09:55:00,33.87,33.93,33.85,33.93,163967.0,31.1191,31.1742,31.1007,31.1742,163967.0
2024-01-22 10:00:00,33.93,33.96,33.89,33.91,259162.0,31.1742,31.2017,31.1374,31.1558,259162.0
2024-01-22 10:05:00,33.91,33.97,33.9,33.95,139078.0,31.1558,31.2109,31.1466,31.1926,139078.0
2024-01-22 10:10:00,33.95,34.01,33.93,34.01,244768.0,31.1926,31.2477,31.1742,31.2477,244768.0
2024-01-22 10:15:00,34.01,34.06,33.98,34.01,363874.0,31.2477,31.2936,31.2201,31.2477,363874.0
2024-01-22 10:20:00,34.01,34.06,34.0,34.04,144075.0,31.2477,31.2936,31.2385,31.2752,144075.0
2024-01-22 10:25:00,34.04,34.06,34.02,34.05,152517.0,31.2752,31.2936,31.2569,31.2844,152517.0
2024-01-22 10:30:00,34.05,34.05,33.99,34.02,207105.0,31.2844,31.2844,31.2293,31.2569,207105.0
2024-01-22 10:35:00,34.02,34.03,33.97,33.98,110978.0,31.2569,31.2661,31.2109,31.2201,110978.0
2024-01-22 10:40:00,33.98,34.03,33.97,34.02,162958.0,31.2201,31.2661,31.2109,31.2569,162958.0
2024-01-22 10:45:00,34.03,34.04,33.98,34.01,120724.0,31.2661,31.2752,31.2201,31.2477,120724.0
2024-01-22 10:50:00,34.0,34.07,34.0,34.01,167061.0,31.2385,31.3028,31.2385,31.2477,167061.0
2024-01-22 10:55:00,34.0,34.05,34.0,34.02,158211.0,31.2385,31.2844,31.2385,31.2569,158211.0
2024-01-22 11:00:00,34.02,34.02,33.95,33.97,126768.0,31.2569,31.2569,31.1926,31.2109,126768.0
2024-01-22 11:05:00,33.98,34.0,33.96,33.98,86438.0,31.2201,31.2385,31.2017,31.2201,86438.0
2024-01-22 11:10:00,33.98,34.01,33.96,34.0,89819.0,31.2201,31.2477,31.2017,31.2385,89819.0
2024-01-22 11:15:00,34.0,34.03,33.99,34.01,95417.0,31.2385,31.2661,31.2293,31.2477,95417.0
2024-01-22 11:20:00,34.01,34.04,34.0,34.04,100664.0,31.2477,31.2752,31.2385,31.2752,100664.0
2024-01-22 11:25:00,34.04,34.05,34.03,34.05,78175.0,31.2752,31.2844,31.2661,31.2844,78175.0
2024-01-22 11:30:00,34.04,34.06,33.99,34.0,582279.0,31.2752,31.2936,31.2293,31.2385,582279.0
2024-01-22 11:35:00,34.0,34.06,33.99,34.04,151864.0,31.2385,31.2936,31.2293,31.2752,151864.0
2024-01-22 11:40:00,34.04,34.05,34.01,34.03,126757.0,31.2752,31.2844,31.2477,31.2661,126757.0
2024-01-22 11:45:00,34.03,34.05,34.02,34.05,48887.0,31.2661,31.2844,31.2569,31.2844,48887.0
2024-01-22 11:50:00,34.04,34.1,34.03,34.1,84816.0,31.2752,31.3304,31.2661,31.3304,84816.0
2024-01-22 11:55:00,34.1,34.13,34.08,34.13,65038.0,31.3304,31.3579,31.312,31.3579,65038.0
2024-01-22 12:00:00,34.12,34.15,34.11,34.14,97737.0,31.3487,31.3763,31.3396,31.3671,97737.0
2024-01-22 12:05:00,34.13,34.15,34.12,34.14,125393.0,31.3579,31.3763,31.3487,31.3671,125393.0
2024-01-22 12:10:00,34.14,34.15,34.12,34.15,37036.0,31.3671,31.3763,31.3487,31.3763,37036.0
2024-01-22 12:15:00,34.14,34.16,34.13,34.15,68676.0,31.3671,31.3855,31.3579,31.3763,68676.0
2024-01-22 12:20:00,34.15,34.18,34.14,34.17,50826.0,31.3763,31.4039,31.3671,31.3947,50826.0
2024-01-22 12:25:00,34.18,34.2,34.17,34.19,55641.0,31.4039,31.4223,31.3947,31.4131,55641.0
2024-01-22 12:30:00,34.2,34.2,34.18,34.2,42415.0,31.4223,31.4223,31.4039,31.4223,42415.0
2024-01-22 12:35:00,34.19,34.23,34.18,34.23,46167.0,31.4131,31.4498,31.4039,31.4498,46167.0
2024-01-22 12:40:00,34.23,34.24,34.22,34.22,115326.0,31.4498,31.459,31.4406,31.4406,115326.0
2024-01-22 12:45:00,34.23,34.25,34.21,34.24,53282.0,31.4498,31.4682,31.4314,31.459,53282.0
2024-01-22 12:50:00,34.24,34.27,34.23,34.26,74213.0,31.459,31.4866,31.4498,31.4774,74213.0
2024-01-22 12:55:00,34.27,34.29,34.26,34.29,97072.0,31.4866,31.5049,31.4774,31.5049,97072.0
2024-01-22 13:00:00,34.29,34.31,34.28,34.31,69298.0,31.5049,31.5233,31.4958,31.5233,69298.0
2024-01-22 13:05:00,34.3,34.33,34.3,34.33,97830.0,31.5141,31.5417,31.5141,31.5417,97830.0
2024-01-22 13:10:00,34.33,34.36,34.32,34.35,72623.0,31.5417,31.5693,31.5325,31.5601,72623.0
2024-01-22 13:15:00,34.34,34.35,34.33,34.35,89347.0,31.5509,31.5601,31.5417,31.5601,89347.0
2024-01-22 13:20:00,34.34,34.35,34.32,34.32,97696.0,31.5509,31.5601,31.5325,31.5325,97696.0
2024-01-22 13:25:00,34.32,34.33,34.27,34.27,65884.0,31.5325,31.5417,31.4866,31.4866,65884.0
2024-01-22 13:30:00,34.27,34.28,34.25,34.26,96856.0,31.4866,31.4958,31.4682,31.4774,96856.0
2024-01-22 13:35:00,34.26,34.3,34.25,34.28,54002.0,31.4774,31.5141,31.4682,31.4958,54002.0
2024-01-22 13:40:00,34.28,34.3,34.28,34.3,25690.0,31.4958,31.5141,31.4958,31.5141,25690.0
2024-01-22 13:45:00,34.3,34.31,34.28,34.28,67883.0,31.5141,31.5233,31.4958,31.4958,67883.0
2024-01-22 13:50:00,34.28,34.3,34.28,34.3,65388.0,31.4958,31.5141,31.4958,31.5141,65388.0
2024-01-22 13:55:00,34.3,34.3,34.27,34.3,109545.0,31.5141,31.5141,31.4866,31.5141,109545.0
2024-01-22 14:00:00,34.3,34.3,34.26,34.27,65146.0,31.5141,31.5141,31.4774,31.4866,65146.0
2024-01-22 14:05:00,34.27,34.28,34.25,34.27,48356.0,31.4866,31.4958,31.4682,31.4866,48356.0
2024-01-22 14:10:00,34.27,34.28,34.24,34.26,59760.0,31.4866,31.4958,31.459,31.4774,59760.0
2024-01-22 14:15:00,34.26,34.26,34.21,34.22,77551.0,31.4774,31.4774,31.4314,31.4406,77551.0
2024-01-22 14:20:00,34.22,34.23,34.2,34.23,49875.0,31.4406,31.4498,31.4223,31.4498,49875.0
2024-01-22 14:25:00,34.23,34.24,34.21,34.23,26860.0,31.4498,31.459,31.4314,31.4498,26860.0
2024-01-22 14:30:00,34.23,34.23,34.2,34.2,81738.0,31.4498,31.4498,31.4223,31.4223,81738.0
2024-01-22 14:35:00,34.2,34.21,34.18,34.2,73476.0,31.4223,31.4314,31.4039,31.4223,73476.0
2024-01-22 14:40:00,34.2,34.21,34.18,34.19,47166.0,31.4223,31.4314,31.4039,31.4131,47166.0
2024-01-22 14:45:00,34.2,34.2,34.18,34.2,81269.0,31.4223,31.4223,31.4039,31.4223,81269.0
2024-01-22 14:50:00,34.19,34.2,34.18,34.19,51681.0,31.4131,31.4223,31.4039,31.4131,51681.0
2024-01-22 14:55:00,34.18,34.19,34.18,34.19,26606.0,31.4039,31.4131,31.4039,31.4131,26606.0
2024-01-22 15:00:00,34.19,34.2,34.17,34.19,91218.0,31.4131,31.4223,31.3947,31.4131,91218.0
2024-01-22 15:05:00,34.18,34.2,34.16,34.2,39936.0,31.4039,31.4223,31.3855,31.4223,39936.0
2024-01-22 15:10:00,34.19,34.21,34.19,34.2,89360.0,31.4131,31.4314,31.4131,31.4223,89360.0
2024-01-22 15:15:00,34.2,34.21,34.19,34.2,58063.0,31.4223,31.4314,31.4131,31.4223,58063.0
2024-01-22 15:20:00,34.2,34.21,34.19,34.2,67112.0,31.4223,31.4314,31.4131,31.4223,67112.0
2024-01-22 15:25:00,34.2,34.24,34.19,34.23,80433.0,31.4223,31.459,31.4131,31.4498,80433.0
2024-01-22 15:30:00,34.23,34.24,34.2,34.2,96725.0,31.4498,31.459,31.4223,31.4223,96725.0
2024-01-22 15:35:00,34.21,34.22,34.2,34.21,104258.0,31.4314,31.4406,31.4223,31.4314,104258.0
2024-01-22 15:40:00,34.22,34.23,34.21,34.23,124074.0,31.4406,31.4498,31.4314,31.4498,124074.0
2024-01-22 15:45:00,34.22,34.24,34.22,34.23,250070.0,31.4406,31.459,31.4406,31.4498,250070.0
2024-01-22 15:50:00,34.23,34.25,34.23,34.25,231710.0,31.4498,31.4682,31.4498,31.4682,231710.0
2024-01-22 15:55:00,34.25,34.26,34.24,34.25,392112.0,31.4682,31.4774,31.459,31.4682,392112.0
2024-01-23 09:30:00,34.09,34.24,34.08,34.22,293705.0,31.3212,31.459,31.312,31.4406,293705.0
2024-01-23 09:35:00,34.22,34.27,34.19,34.24,127162.0,31.4406,31.4866,31.4131,31.459,127162.0
2024-01-23 09:40:00,34.24,34.3,34.24,34.28,86149.0,31.459,31.5141,31.459,31.4958,86149.0
2024-01-23 09:45:00,34.28,34.32,34.25,34.25,151867.0,31.4958,31.5325,31.4682,31.4682,151867.0
2024-01-23 09:50:00,34.24,34.27,34.21,34.22,113725.0,31.459,31.4866,31.4314,31.4406,113725.0
2024-01-23 09:55:00,34.23,34.26,34.2,34.25,71325.0,31.4498,31.4774,31.4223,31.4682,71325.0
2024-01-23 10:00:00,34.25,34.31,34.23,34.3,161272.0,31.4682,31.5233,31.4498,31.5141,161272.0
2024-01-23 10:05:00,34.31,34.36,34.3,34.36,254593.0,31.5233,31.5693,31.5141,31.5693,254593.0
2024-01-23 10:10:00,34.36,34.4,34.33,34.36,195805.0,31.5693,31.606,31.5417,31.5693,195805.0
2024-01-23 10:15:00,34.35,34.41,34.34,34.41,137713.0,31.5601,31.6152,31.5509,31.6152,137713.0
2024-01-23 10:20:00,34.41,34.42,34.36,34.37,153645.0,31.6152,31.6244,31.5693,31.5784,153645.0
2024-01-23 10:25:00,34.38,34.4,34.32,34.33,120470.0,31.5876,31.606,31.5325,31.5417,120470.0
2024-01-23 10:30:00,34.33,34.38,34.31,34.34,134904.0,31.5417,31.5876,31.5233,31.5509,134904.0
2024-01-23 10:35:00,34.33,34.33,34.28,34.29,103719.0,31.5417,31.5417,31.4958,31.5049,103719.0
2024-01-23 10:40:00,34.28,34.29,34.22,34.23,92926.0,31.4958,31.5049,31.4406,31.4498,92926.0
2024-01-23 10:45:00,34.23,34.24,34.2,34.22,94548.0,31.4498,31.459,31.4223,31.4406,94548.0
2024-01-23 10:50:00,34.21,34.21,34.13,34.16,200113.0,31.4314,31.4314,31.3579,31.3855,200113.0
2024-01-23 10:55:00,34.16,34.19,34.15,34.18,91671.0,31.3855,31.4131,31.3763,31.4039,91671.0
2024-01-23 11:00:00,34.18,34.21,34.17,34.2,98132.0,31.4039,31.4314,31.3947,31.4223,98132.0
2024-01-23 11:05:00,34.2,34.24,34.2,34.21,85968.0,31.4223,31.459,31.4223,31.4314,85968.0
2024-01-23 11:10:00,34.21,34.26,34.21,34.23,95896.0,31.4314,31.4774,31.4314,31.4498,95896.0
2024-01-23 11:15:00,34.23,34.26,34.21,34.23,166141.0,31.4498,31.4774,31.4314,31.4498,166141.0
2024-01-23 11:20:00,34.23,34.24,34.21,34.24,105361.0,31.4498,31.459,31.4314,31.459,105361.0
2024-01-23 11:25:00,34.23,34.27,34.23,34.27,121258.0,31.4498,31.4866,31.4498,31.4866,121258.0
2024-01-23 11:30:00,34.26,34.27,34.21,34.23,196231.0,31.4774,31.4866,31.4314,31.4498,196231.0
2024-01-23 11:35:00,34.22,34.24,34.19,34.2,114172.0,31.4406,31.459,31.4131,31.4223,114172.0
2024-01-23 11:40:00,34.2,34.22,34.18,34.22,67679.0,31.4223,31.4406,31.4039,31.4406,67679.0
2024-01-23 11:45:00,34.22,34.23,34.19,34.2,36809.0,31.4406,31.4498,31.4131,31.4223,36809.0
2024-01-23 11:50:00,34.2,34.2,34.19,34.19,30352.0,31.4223,31.4223,31.4131,31.4131,30352.0
2024-01-23 11:55:00,34.2,34.21,34.18,34.19,47651.0,31.4223,31.4314,31.4039,31.4131,47651.0
2024-01-23 12:00:00,34.19,34.24,34.19,34.23,52207.0,31.4131,31.459,31.4131,31.4498,52207.0
2024-01-23 12:05:00,34.22,34.23,34.2,34.2,38238.0,31.4406,31.4498,31.4223,31.4223,38238.0
2024-01-23 12:10:00,34.2,34.22,34.2,34.2,52719.0,31.4223,31.4406,31.4223,31.4223,52719.0
2024-01-23 12:15:00,34.2,34.21,34.18,34.19,49200.0,31.4223,31.4314,31.4039,31.4131,49200.0
2024-01-23 12:20:00,34.19,34.19,34.17,34.17,29334.0,31.4131,31.4131,31.3947,31.3947,29334.0
2024-01-23 12:25:00,34.18,34.2,34.16,34.16,73764.0,31.4039,31.4223,31.3855,31.3855,73764.0
2024-01-23 12:30:00,34.16,34.19,34.16,34.18,53915.0,31.3855,31.4131,31.3855,31.4039,53915.0
2024-01-23 12:35:00,34.18,34.18,34.15,34.16,27605.0,31.4039,31.4039,31.3763,31.3855,27605.0
2024-01-23 12:40:00,34.16,34.18,34.15,34.18,32378.0,31.3855,31.4039,31.3763,31.4039,32378.0
2024-01-23 12:45:00,34.17,34.17,34.15,34.15,60754.0,31.3947,31.3947,31.3763,31.3763,60754.0
2024-01-23 12:50:00,34.16,34.18,34.15,34.17,122499.0,31.3855,31.4039,31.3763,31.3947,122499.0
2024-01-23 12:55:00,34.17,34.19,34.16,34.18,46388.0,31.3947,31.4131,31.3855,31.4039,46388.0
2024-01-23 13:00:00,34.18,34.18,34.14,34.14,31072.0,31.4039,31.4039,31.3671,31.3671,31072.0
2024-01-23 13:05:00,34.15,34.16,34.13,34.16,89142.0,31.3763,31.3855,31.3579,31.3855,89142.0
2024-01-23 13:10:00,34.15,34.17,34.15,34.16,28812.0,31.3763,31.3947,31.3763,31.3855,28812.0
2024-01-23 13:15:00,34.16,34.17,34.15,34.15,28676.0,31.3855,31.3947,31.3763,31.3763,28676.0
2024-01-23 13:20:00,34.15,34.15,34.12,34.12,33133.0,31.3763,31.3763,31.3487,31.3487,33133.0
2024-01-23 13:25:00,34.13,34.16,34.12,34.16,43539.0,31.3579,31.3855,31.3487,31.3855,43539.0
2024-01-23 13:30:00,34.16,34.16,34.13,34.13,31667.0,31.3855,31.3855,31.3579,31.3579,31667.0
2024-01-23 13:35:00,34.13,34.15,34.13,34.15,46014.0,31.3579,31.3763,31.3579,31.3763,46014.0
2024-01-23 13:40:00,34.15,34.15,34.13,34.13,23632.0,31.3763,31.3763,31.3579,31.3579,23632.0
2024-01-23 13:45:00,34.14,34.14,34.12,34.14,59032.0,31.3671,31.3671,31.3487,31.3671,59032.0
2024-01-23 13:50:00,34.14,34.15,34.13,34.15,33603.0,31.3671,31.3763,31.3579,31.3763,33603.0
2024-01-23 13:55:00,34.15,34.16,34.13,34.14,51368.0,31.3763,31.3855,31.3579,31.3671,51368.0
2024-01-23 14:00:00,34.14,34.14,34.13,34.14,26317.0,31.3671,31.3671,31.3579,31.3671,26317.0
2024-01-23 14:05:00,34.13,34.15,34.13,34.15,70619.0,31.3579,31.3763,31.3579,31.3763,70619.0
2024-01-23 14:10:00,34.14,34.16,34.14,34.16,27440.0,31.3671,31.3855,31.3671,31.3855,27440.0
2024-01-23 14:15:00,34.16,34.17,34.14,34.16,60947.0,31.3855,31.3947,31.3671,31.3855,60947.0
2024-01-23 14:20:00,34.17,34.18,34.15,34.16,36017.0,31.3947,31.4039,31.3763,31.3855,36017.0
2024-01-23 14:25:00,34.16,34.16,34.15,34.16,60998.0,31.3855,31.3855,31.3763,31.3855,60998.0
2024-01-23 14:30:00,34.15,34.16,34.15,34.16,27188.0,31.3763,31.3855,31.3763,31.3855,27188.0
2024-01-23 14:35:00,34.15,34.18,34.15,34.18,54772.0,31.3763,31.4039,31.3763,31.4039,54772.0
2024-01-23 14:40:00,34.18,34.19,34.16,34.17,58559.0,31.4039,31.4131,31.3855,31.3947,58559.0
2024-01-23 14:45:00,34.16,34.19,34.16,34.18,39429.0,31.3855,31.4131,31.3855,31.4039,39429.0
2024-01-23 14:50:00,34.18,34.19,34.16,34.16,33943.0,31.4039,31.4131,31.3855,31.3855,33943.0
2024-01-23 14:55:00,34.16,34.19,34.16,34.18,50292.0,31.3855,31.4131,31.3855,31.4039,50292.0
2024-01-23 15:00:00,34.18,34.19,34.17,34.19,55316.0,31.4039,31.4131,31.3947,31.4131,55316.0
2024-01-23 15:05:00,34.19,34.21,34.18,34.2,57211.0,31.4131,31.4314,31.4039,31.4223,57211.0
2024-01-23 15:10:00,34.2,34.23,34.2,34.23,72598.0,31.4223,31.4498,31.4223,31.4498,72598.0
2024-01-23 15:15:00,34.23,34.27,34.22,34.27,96916.0,31.4498,31.4866,31.4406,31.4866,96916.0
2024-01-23 15:20:00,34.27,34.28,34.26,34.27,60987.0,31.4866,31.4958,31.4774,31.4866,60987.0
2024-01-23 15:25:00,34.27,34.29,34.27,34.28,48364.0,31.4866,31.5049,31.4866,31.4958,48364.0
2024-01-23 15:30:00,34.29,34.29,34.27,34.27,118077.0,31.5049,31.5049,31.4866,31.4866,118077.0
2024-01-23 15:35:00,34.27,34.28,34.25,34.26,138190.0,31.4866,31.4958,31.4682,31.4774,138190.0
2024-01-23 15:40:00,34.26,34.27,34.25,34.27,140915.0,31.4774,31.4866,31.4682,31.4866,140915.0
2024-01-23 15:45:00,34.26,34.28,34.24,34.26,201603.0,31.4774,31.4958,31.459,31.4774,201603.0
2024-01-23 15:50:00,34.26,34.27,34.24,34.25,192891.0,31.4774,31.4866,31.459,31.4682,192891.0
2024-01-23 15:55:00,34.25,34.26,34.23,34.25,439653.0,31.4682,31.4774,31.4498,31.4682,439653.0
2024-01-24 09:30:00,34.47,34.53,34.4,34.52,240137.0,31.6703,31.7254,31.606,31.7163,240137.0
2024-01-24 09:35:00,34.52,34.59,34.49,34.58,115780.0,31.7163,31.7806,31.6887,31.7714,115780.0
2024-01-24 09:40:00,34.58,34.59,34.52,34.53,102632.0,31.7714,31.7806,31.7163,31.7254,102632.0
2024-01-24 09:45:00,34.53,34.57,34.48,34.52,94792.0,31.7254,31.7622,31.6795,31.7163,94792.0
2024-01-24 09:50:00,34.52,34.53,34.44,34.46,76449.0,31.7163,31.7254,31.6428,31.6611,76449.0
2024-01-24 09:55:00,34.47,34.48,34.39,34.41,79950.0,31.6703,31.6795,31.5968,31.6152,79950.0
2024-01-24 10:00:00,34.4,34.48,34.4,34.45,155251.0,31.606,31.6795,31.606,31.6519,155251.0
2024-01-24 10:05:00,34.46,34.52,34.44,34.48,163286.0,31.6611,31.7163,31.6428,31.6795,163286.0
2024-01-24 10:10:00,34.49,34.49,34.44,34.48,102563.0,31.6887,31.6887,31.6428,31.6795,102563.0
2024-01-24 10:15:00,34.49,34.49,34.44,34.45,82022.0,31.6887,31.6887,31.6428,31.6519,82022.0
2024-01-24 10:20:00,34.45,34.49,34.43,34.49,66453.0,31.6519,31.6887,31.6336,31.6887,66453.0
2024-01-24 10:25:00,34.49,34.53,34.49,34.52,81740.0,31.6887,31.7254,31.6887,31.7163,81740.0
2024-01-24 10:30:00,34.52,34.57,34.51,34.54,169371.0,31.7163,31.7622,31.7071,31.7346,169371.0
2024-01-24 10:35:00,34.54,34.54,34.44,34.48,122797.0,31.7346,31.7346,31.6428,31.6795,122797.0
2024-01-24 10:40:00,34.48,34.55,34.46,34.55,99084.0,31.6795,31.7438,31.6611,31.7438,99084.0
2024-01-24 10:45:00,34.55,34.56,34.52,34.55,139372.0,31.7438,31.753,31.7163,31.7438,139372.0
2024-01-24 10:50:00,34.54,34.54,34.5,34.53,90876.0,31.7346,31.7346,31.6979,31.7254,90876.0
2024-01-24 10:55:00,34.54,34.57,34.52,34.55,139100.0,31.7346,31.7622,31.7163,31.7438,139100.0
2024-01-24 11:00:00,34.56,34.59,34.55,34.59,76400.0,31.753,31.7806,31.7438,31.7806,76400.0
2024-01-24 11:05:00,34.59,34.6,34.55,34.58,204865.0,31.7806,31.7898,31.7438,31.7714,204865.0
2024-01-24 11:10:00,34.58,34.59,34.56,34.57,169214.0,31.7714,31.7806,31.753,31.7622,169214.0
2024-01-24 11:15:00,34.57,34.62,34.56,34.6,117892.0,31.7622,31.8081,31.753,31.7898,117892.0
2024-01-24 11:20:00,34.59,34.61,34.57,34.57,115800.0,31.7806,31.799,31.7622,31.7622,115800.0
2024-01-24 11:25:00,34.57,34.61,34.56,34.6,95858.0,31.7622,31.799,31.753,31.7898,95858.0
2024-01-24 11:30:00,34.6,34.61,34.58,34.6,66418.0,31.7898,31.799,31.7714,31.7898,66418.0
2024-01-24 11:35:00,34.59,34.62,34.57,34.59,72427.0,31.7806,31.8081,31.7622,31.7806,72427.0
2024-01-24 11:40:00,34.59,34.6,34.57,34.59,65858.0,31.7806,31.7898,31.7622,31.7806,65858.0
2024-01-24 11:45:00,34.59,34.62,34.59,34.59,55117.0,31.7806,31.8081,31.7806,31.7806,55117.0
2024-01-24 11:50:00,34.6,34.62,34.59,34.61,30958.0,31.7898,31.8081,31.7806,31.799,30958.0
2024-01-24 11:55:00,34.61,34.62,34.6,34.61,53452.0,31.799,31.8081,31.7898,31.799,53452.0
2024-01-24 12:00:00,34.61,34.61,34.57,34.58,36134.0,31.799,31.799,31.7622,31.7714,36134.0
2024-01-24 12:05:00,34.57,34.59,34.56,34.59,60348.0,31.7622,31.7806,31.753,31.7806,60348.0
2024-01-24 12:10:00,34.59,34.59,34.57,34.57,37363.0,31.7806,31.7806,31.7622,31.7622,37363.0
2024-01-24 12:15:00,34.57,34.58,34.55,34.55,34785.0,31.7622,31.7714,31.7438,31.7438,34785.0
2024-01-24 12:20:00,34.55,34.58,34.54,34.58,37799.0,31.7438,31.7714,31.7346,31.7714,37799.0
2024-01-24 12:25:00,34.58,34.6,34.57,34.57,55430.0,31.7714,31.7898,31.7622,31.7622,55430.0
2024-01-24 12:30:00,34.57,34.57,34.53,34.54,28382.0,31.7622,31.7622,31.7254,31.7346,28382.0
2024-01-24 12:35:00,34.53,34.56,34.52,34.54,39939.0,31.7254,31.753,31.7163,31.7346,39939.0
2024-01-24 12:40:00,34.54,34.55,34.52,34.54,34699.0,31.7346,31.7438,31.7163,31.7346,34699.0
2024-01-24 12:45:00,34.53,34.54,34.51,34.52,52035.0,31.7254,31.7346,31.7071,31.7163,52035.0
2024-01-24 12:50:00,34.52,34.55,34.52,34.54,46929.0,31.7163,31.7438,31.7163,31.7346,46929.0
2024-01-24 12:55:00,34.54,34.57,34.54,34.55,92939.0,31.7346,31.7622,31.7346,31.7438,92939.0
2024-01-24 13:00:00,34.55,34.55,34.51,34.51,82176.0,31.7438,31.7438,31.7071,31.7071,82176.0
2024-01-24 13:05:00,34.52,34.53,34.5,34.52,70473.0,31.7163,31.7254,31.6979,31.7163,70473.0
2024-01-24 13:10:00,34.52,34.52,34.47,34.48,37838.0,31.7163,31.7163,31.6703,31.6795,37838.0
2024-01-24 13:15:00,34.47,34.47,34.44,34.45,49826.0,31.6703,31.6703,31.6428,31.6519,49826.0
2024-01-24 13:20:00,34.45,34.45,34.42,34.43,128059.0,31.6519,31.6519,31.6244,31.6336,128059.0
2024-01-24 13:25:00,34.42,34.47,34.42,34.45,55361.0,31.6244,31.6703,31.6244,31.6519,55361.0
2024-01-24 13:30:00,34.45,34.46,34.43,34.45,42410.0,31.6519,31.6611,31.6336,31.6519,42410.0
2024-01-24 13:35:00,34.45,34.46,34.43,34.44,28475.0,31.6519,31.6611,31.6336,31.6428,28475.0
2024-01-24 13:40:00,34.44,34.46,34.43,34.45,48157.0,31.6428,31.6611,31.6336,31.6519,48157.0
2024-01-24 13:45:00,34.45,34.48,34.44,34.47,29494.0,31.6519,31.6795,31.6428,31.6703,29494.0
2024-01-24 13:50:00,34.47,34.47,34.45,34.45,45711.0,31.6703,31.6703,31.6519,31.6519,45711.0
2024-01-24 13:55:00,34.45,34.48,34.45,34.48,51201.0,31.6519,31.6795,31.6519,31.6795,51201.0
2024-01-24 14:00:00,34.49,34.5,34.48,34.48,49123.0,31.6887,31.6979,31.6795,31.6795,49123.0
2024-01-24 14:05:00,34.49,34.51,34.48,34.51,30642.0,31.6887,31.7071,31.6795,31.7071,30642.0
2024-01-24 14:10:00,34.51,34.51,34.48,34.48,29084.0,31.7071,31.7071,31.6795,31.6795,29084.0
2024-01-24 14:15:00,34.48,34.51,34.47,34.5,65471.0,31.6795,31.7071,31.6703,31.6979,65471.0
2024-01-24 14:20:00,34.49,34.49,34.46,34.46,55147.0,31.6887,31.6887,31.6611,31.6611,55147.0
2024-01-24 14:25:00,34.47,34.49,34.46,34.48,28967.0,31.6703,31.6887,31.6611,31.6795,28967.0
2024-01-24 14:30:00,34.48,34.5,34.46,34.48,72047.0,31.6795,31.6979,31.6611,31.6795,72047.0
2024-01-24 14:35:00,34.48,34.51,34.47,34.5,98430.0,31.6795,31.7071,31.6703,31.6979,98430.0
2024-01-24 14:40:00,34.51,34.51,34.5,34.5,48108.0,31.7071,31.7071,31.6979,31.6979,48108.0
2024-01-24 14:45:00,34.5,34.53,34.5,34.53,68201.0,31.6979,31.7254,31.6979,31.7254,68201.0
2024-01-24 14:50:00,34.52,34.53,34.51,34.52,53753.0,31.7163,31.7254,31.7071,31.7163,53753.0
2024-01-24 14:55:00,34.52,34.53,34.51,34.52,51352.0,31.7163,31.7254,31.7071,31.7163,51352.0
2024-01-24 15:00:00,34.52,34.52,34.5,34.5,131319.0,31.7163,31.7163,31.6979,31.6979,131319.0
2024-01-24 15:05:00,34.5,34.52,34.5,34.51,60055.0,31.6979,31.7163,31.6979,31.7071,60055.0
2024-01-24 15:10:00,34.51,34.52,34.47,34.48,135108.0,31.7071,31.7163,31.6703,31.6795,135108.0
2024-01-24 15:15:00,34.48,34.49,34.45,34.48,72123.0,31.6795,31.6887,31.6519,31.6795,72123.0
2024-01-24 15:20:00,34.48,34.49,34.47,34.48,67303.0,31.6795,31.6887,31.6703,31.6795,67303.0
2024-01-24 15:25:00,34.48,34.49,34.46,34.47,71646.0,31.6795,31.6887,31.6611,31.6703,71646.0
2024-01-24 15:30:00,34.47,34.48,34.45,34.48,106065.0,31.6703,31.6795,31.6519,31.6795,106065.0
2024-01-24 15:35:00,34.48,34.5,34.47,34.5,111484.0,31.6795,31.6979,31.6703,31.6979,111484.0
2024-01-24 15:40:00,34.5,34.55,34.49,34.55,140834.0,31.6979,31.7438,31.6887,31.7438,140834.0
2024-01-24 15:45:00,34.54,34.58,34.53,34.57,172294.0,31.7346,31.7714,31.7254,31.7622,172294.0
2024-01-24 15:50:00,34.57,34.59,34.56,34.57,317925.0,31.7622,31.7806,31.753,31.7622,317925.0
2024-01-24 15:55:00,34.57,34.58,34.54,34.56,395000.0,31.7622,31.7714,31.7346,31.753,395000.0
2024-01-25 09:30:00,34.85,34.87,34.68,34.7,267557.0,32.0195,32.0378,31.8633,31.8816,267557.0
2024-01-25 09:35:00,34.7,34.74,34.65,34.73,125751.0,31.8816,31.9184,31.8357,31.9092,125751.0
2024-01-25 09:40:00,34.73,34.76,34.69,34.71,103007.0,31.9092,31.9368,31.8725,31.8908,103007.0
2024-01-25 09:45:00,34.71,34.76,34.69,34.73,100393.0,31.8908,31.9368,31.8725,31.9092,100393.0
2024-01-25 09:50:00,34.73,34.84,34.73,34.84,97342.0,31.9092,32.0103,31.9092,32.0103,97342.0
2024-01-25 09:55:00,34.84,34.89,34.8,34.88,100036.0,32.0103,32.0562,31.9735,32.047,100036.0
2024-01-25 10:00:00,34.87,34.91,34.84,34.86,156586.0,32.0378,32.0746,32.0103,32.0286,156586.0
2024-01-25 10:05:00,34.86,34.87,34.8,34.86,90843.0,32.0286,32.0378,31.9735,32.0286,90843.0
2024-01-25 10:10:00,34.86,34.86,34.78,34.81,81722.0,32.0286,32.0286,31.9551,31.9827,81722.0
2024-01-25 10:15:00,34.82,34.86,34.8,34.8,62236.0,31.9919,32.0286,31.9735,31.9735,62236.0
2024-01-25 10:20:00,34.81,34.82,34.78,34.8,71461.0,31.9827,31.9919,31.9551,31.9735,71461.0
2024-01-25 10:25:00,34.8,34.81,34.77,34.79,68278.0,31.9735,31.9827,31.946,31.9643,68278.0
2024-01-25 10:30:00,34.79,34.8,34.71,34.72,67718.0,31.9643,31.9735,31.8908,31.9,67718.0
2024-01-25 10:35:00,34.71,34.72,34.63,34.66,101378.0,31.8908,31.9,31.8173,31.8449,101378.0
2024-01-25 10:40:00,34.66,34.73,34.65,34.73,92618.0,31.8449,31.9092,31.8357,31.9092,92618.0
2024-01-25 10:45:00,34.73,34.74,34.71,34.73,84088.0,31.9092,31.9184,31.8908,31.9092,84088.0
2024-01-25 10:50:00,34.72,34.75,34.7,34.73,82757.0,31.9,31.9276,31.8816,31.9092,82757.0
2024-01-25 10:55:00,34.73,34.73,34.68,34.71,112497.0,31.9092,31.9092,31.8633,31.8908,112497.0
2024-01-25 11:00:00,34.7,34.72,34.67,34.7,60929.0,31.8816,31.9,31.8541,31.8816,60929.0
2024-01-25 11:05:00,34.71,34.73,34.69,34.7,97195.0,31.8908,31.9092,31.8725,31.8816,97195.0
2024-01-25 11:10:00,34.7,34.75,34.68,34.75,140822.0,31.8816,31.9276,31.8633,31.9276,140822.0
2024-01-25 11:15:00,34.74,34.76,34.74,34.75,64656.0,31.9184,31.9368,31.9184,31.9276,64656.0
2024-01-25 11:20:00,34.75,34.75,34.72,34.73,54449.0,31.9276,31.9276,31.9,31.9092,54449.0
2024-01-25 11:25:00,34.73,34.74,34.69,34.73,66225.0,31.9092,31.9184,31.8725,31.9092,66225.0
2024-01-25 11:30:00,34.73,34.73,34.67,34.69,124672.0,31.9092,31.9092,31.8541,31.8725,124672.0
2024-01-25 11:35:00,34.69,34.73,34.68,34.72,120163.0,31.8725,31.9092,31.8633,31.9,120163.0
2024-01-25 11:40:00,34.71,34.73,34.68,34.7,29100.0,31.8908,31.9092,31.8633,31.8816,29100.0
2024-01-25 11:45:00,34.7,34.74,34.7,34.73,55609.0,31.8816,31.9184,31.8816,31.9092,55609.0
2024-01-25 11:50:00,34.73,34.78,34.73,34.77,34807.0,31.9092,31.9551,31.9092,31.946,34807.0
2024-01-25 11:55:00,34.77,34.79,34.74,34.76,75143.0,31.946,31.9643,31.9184,31.9368,75143.0
2024-01-25 12:00:00,34.75,34.78,34.74,34.77,56684.0,31.9276,31.9551,31.9184,31.946,56684.0
2024-01-25 12:05:00,34.77,34.78,34.75,34.76,35017.0,31.946,31.9551,31.9276,31.9368,35017.0
2024-01-25 12:10:00,34.76,34.79,34.75,34.78,47176.0,31.9368,31.9643,31.9276,31.9551,47176.0
2024-01-25 12:15:00,34.78,34.8,34.76,34.79,55877.0,31.9551,31.9735,31.9368,31.9643,55877.0
2024-01-25 12:20:00,34.79,34.81,34.76,34.77,47055.0,31.9643,31.9827,31.9368,31.946,47055.0
2024-01-25 12:25:00,34.76,34.77,34.74,34.75,45791.0,31.9368,31.946,31.9184,31.9276,45791.0
2024-01-25 12:30:00,34.76,34.78,34.76,34.78,22302.0,31.9368,31.9551,31.9368,31.9551,22302.0
2024-01-25 12:35:00,34.77,34.79,34.76,34.77,37548.0,31.946,31.9643,31.9368,31.946,37548.0
2024-01-25 12:40:00,34.78,34.81,34.78,34.81,41909.0,31.9551,31.9827,31.9551,31.9827,41909.0
2024-01-25 12:45:00,34.8,34.82,34.79,34.79,47638.0,31.9735,31.9919,31.9643,31.9643,47638.0
2024-01-25 12:50:00,34.8,34.84,34.79,34.84,26733.0,31.9735,32.0103,31.9643,32.0103,26733.0
2024-01-25 12:55:00,34.84,34.85,34.83,34.84,49146.0,32.0103,32.0195,32.0011,32.0103,49146.0
2024-01-25 13:00:00,34.84,34.86,34.82,34.85,143918.0,32.0103,32.0286,31.9919,32.0195,143918.0
2024-01-25 13:05:00,34.85,34.87,34.84,34.87,65647.0,32.0195,32.0378,32.0103,32.0378,65647.0
2024-01-25 13:10:00,34.87,34.9,34.87,34.9,30710.0,32.0378,32.0654,32.0378,32.0654,30710.0
2024-01-25 13:15:00,34.9,34.9,34.86,34.87,72804.0,32.0654,32.0654,32.0286,32.0378,72804.0
2024-01-25 13:20:00,34.87,34.9,34.86,34.88,36359.0,32.0378,32.0654,32.0286,32.047,36359.0
2024-01-25 13:25:00,34.88,34.91,34.86,34.91,73721.0,32.047,32.0746,32.0286,32.0746,73721.0
2024-01-25 13:30:00,34.91,34.94,34.91,34.94,47748.0,32.0746,32.1021,32.0746,32.1021,47748.0
2024-01-25 13:35:00,34.94,34.94,34.91,34.92,83056.0,32.1021,32.1021,32.0746,32.0838,83056.0
2024-01-25 13:40:00,34.93,34.96,34.92,34.95,141887.0,32.093,32.1205,32.0838,32.1113,141887.0
2024-01-25 13:45:00,34.95,34.96,34.93,34.95,59700.0,32.1113,32.1205,32.093,32.1113,59700.0
2024-01-25 13:50:00,34.95,34.96,34.93,34.94,56760.0,32.1113,32.1205,32.093,32.1021,56760.0
2024-01-25 13:55:00,34.93,34.94,34.91,34.94,69447.0,32.093,32.1021,32.0746,32.1021,69447.0
2024-01-25 14:00:00,34.94,34.94,34.9,34.92,67684.0,32.1021,32.1021,32.0654,32.0838,67684.0
2024-01-25 14:05:00,34.91,34.95,34.9,34.95,63144.0,32.0746,32.1113,32.0654,32.1113,63144.0
2024-01-25 14:10:00,34.94,34.98,34.94,34.98,76038.0,32.1021,32.1389,32.1021,32.1389,76038.0
2024-01-25 14:15:00,34.98,34.99,34.97,34.98,40537.0,32.1389,32.1481,32.1297,32.1389,40537.0
2024-01-25 14:20:00,34.98,35.0,34.97,34.98,66084.0,32.1389,32.1573,32.1297,32.1389,66084.0
2024-01-25 14:25:00,34.98,35.0,34.97,35.0,38222.0,32.1389,32.1573,32.1297,32.1573,38222.0
2024-01-25 14:30:00,35.0,35.02,34.98,35.02,94853.0,32.1573,32.1757,32.1389,32.1757,94853.0
2024-01-25 14:35:00,35.02,35.07,35.01,35.04,84305.0,32.1757,32.2216,32.1665,32.194,84305.0
2024-01-25 14:40:00,35.04,35.05,35.01,35.01,48017.0,32.194,32.2032,32.1665,32.1665,48017.0
2024-01-25 14:45:00,35.02,35.03,35.01,35.03,34794.0,32.1757,32.1848,32.1665,32.1848,34794.0
2024-01-25 14:50:00,35.02,35.04,35.01,35.04,37274.0,32.1757,32.194,32.1665,32.194,37274.0
2024-01-25 14:55:00,35.04,35.06,35.04,35.06,33660.0,32.194,32.2124,32.194,32.2124,33660.0
2024-01-25 15:00:00,35.05,35.07,35.05,35.06,64502.0,32.2032,32.2216,32.2032,32.2124,64502.0
2024-01-25 15:05:00,35.05,35.06,35.02,35.03,71513.0,32.2032,32.2124,32.1757,32.1848,71513.0
2024-01-25 15:10:00,35.02,35.05,35.01,35.04,109583.0,32.1757,32.2032,32.1665,32.194,109583.0
2024-01-25 15:15:00,35.04,35.06,35.03,35.05,103401.0,32.194,32.2124,32.1848,32.2032,103401.0
2024-01-25 15:20:00,35.06,35.08,35.05,35.08,72024.0,32.2124,32.2308,32.2032,32.2308,72024.0
2024-01-25 15:25:00,35.07,35.08,35.05,35.05,65762.0,32.2216,32.2308,32.2032,32.2032,65762.0
2024-01-25 15:30:00,35.05,35.08,35.04,35.07,90530.0,32.2032,32.2308,32.194,32.2216,90530.0
2024-01-25 15:35:00,35.08,35.09,35.06,35.09,149591.0,32.2308,32.24,32.2124,32.24,149591.0
2024-01-25 15:40:00,35.09,35.12,35.08,35.09,139587.0,32.24,32.2675,32.2308,32.24,139587.0
2024-01-25 15:45:00,35.09,35.12,35.08,35.1,157514.0,32.24,32.2675,32.2308,32.2492,157514.0
2024-01-25 15:50:00,35.11,35.14,35.1,35.13,316070.0,32.2583,32.2859,32.2492,32.2767,316070.0
2024-01-25 15:55:00,35.12,35.16,35.12,35.14,497408.0,32.2675,32.3043,32.2675,32.2859,497408.0
2024-01-26 09:30:00,35.45,35.5,35.36,35.38,284743.0,32.5707,32.6167,32.488,32.5064,284743.0
2024-01-26 09:35:00,35.39,35.43,35.37,35.43,118063.0,32.5156,32.5524,32.4972,32.5524,118063.0
2024-01-26 09:40:00,35.42,35.44,35.38,35.39,81858.0,32.5432,32.5615,32.5064,32.5156,81858.0
2024-01-26 09:45:00,35.39,35.41,35.36,35.38,73470.0,32.5156,32.534,32.488,32.5064,73470.0
2024-01-26 09:50:00,35.39,35.45,35.38,35.45,81444.0,32.5156,32.5707,32.5064,32.5707,81444.0
2024-01-26 09:55:00,35.45,35.47,35.42,35.43,78124.0,32.5707,32.5891,32.5432,32.5524,78124.0
2024-01-26 10:00:00,35.43,35.44,35.33,35.35,172165.0,32.5524,32.5615,32.4605,32.4788,172165.0
2024-01-26 10:05:00,35.36,35.37,35.33,35.35,83002.0,32.488,32.4972,32.4605,32.4788,83002.0
2024-01-26 10:10:00,35.35,35.4,35.34,35.38,146275.0,32.4788,32.5248,32.4697,32.5064,146275.0
2024-01-26 10:15:00,35.39,35.42,35.35,35.4,111166.0,32.5156,32.5432,32.4788,32.5248,111166.0
2024-01-26 10:20:00,35.4,35.43,35.38,35.39,106700.0,32.5248,32.5524,32.5064,32.5156,106700.0
2024-01-26 10:25:00,35.39,35.4,35.36,35.38,70924.0,32.5156,32.5248,32.488,32.5064,70924.0
2024-01-26 10:30:00,35.38,35.39,35.35,35.39,97136.0,32.5064,32.5156,32.4788,32.5156,97136.0
2024-01-26 10:35:00,35.39,35.42,35.37,35.38,74607.0,32.5156,32.5432,32.4972,32.5064,74607.0
2024-01-26 10:40:00,35.4,35.44,35.38,35.44,65482.0,32.5248,32.5615,32.5064,32.5615,65482.0
2024-01-26 10:45:00,35.44,35.44,35.39,35.39,34219.0,32.5615,32.5615,32.5156,32.5156,34219.0
2024-01-26 10:50:00,35.39,35.39,35.35,35.36,60170.0,32.5156,32.5156,32.4788,32.488,60170.0
2024-01-26 10:55:00,35.35,35.37,35.33,35.35,59397.0,32.4788,32.4972,32.4605,32.4788,59397.0
2024-01-26 11:00:00,35.35,35.36,35.31,35.34,84636.0,32.4788,32.488,32.4421,32.4697,84636.0
2024-01-26 11:05:00,35.34,35.34,35.3,35.3,53653.0,32.4697,32.4697,32.4329,32.4329,53653.0
2024-01-26 11:10:00,35.31,35.33,35.29,35.3,61923.0,32.4421,32.4605,32.4237,32.4329,61923.0
2024-01-26 11:15:00,35.31,35.31,35.25,35.25,66229.0,32.4421,32.4421,32.387,32.387,66229.0
2024-01-26 11:20:00,35.26,35.26,35.22,35.22,67407.0,32.3962,32.3962,32.3594,32.3594,67407.0
2024-01-26 11:25:00,35.22,35.25,35.19,35.24,263602.0,32.3594,32.387,32.3318,32.3778,263602.0
2024-01-26 11:30:00,35.24,35.26,35.19,35.2,138321.0,32.3778,32.3962,32.3318,32.341,138321.0
2024-01-26 11:35:00,35.2,35.22,35.19,35.2,67973.0,32.341,32.3594,32.3318,32.341,67973.0
2024-01-26 11:40:00,35.2,35.21,35.16,35.17,33783.0,32.341,32.3502,32.3043,32.3135,33783.0
2024-01-26 11:45:00,35.17,35.18,35.16,35.16,60629.0,32.3135,32.3227,32.3043,32.3043,60629.0
2024-01-26 11:50:00,35.16,35.2,35.15,35.2,97828.0,32.3043,32.341,32.2951,32.341,97828.0
2024-01-26 11:55:00,35.2,35.22,35.18,35.19,37007.0,32.341,32.3594,32.3227,32.3318,37007.0
2024-01-26 12:00:00,35.18,35.19,35.15,35.16,77788.0,32.3227,32.3318,32.2951,32.3043,77788.0
2024-01-26 12:05:00,35.16,35.17,35.14,35.16,43841.0,32.3043,32.3135,32.2859,32.3043,43841.0
2024-01-26 12:10:00,35.15,35.15,35.12,35.14,75160.0,32.2951,32.2951,32.2675,32.2859,75160.0
2024-01-26 12:15:00,35.13,35.13,35.11,35.12,56107.0,32.2767,32.2767,32.2583,32.2675,56107.0
2024-01-26 12:20:00,35.12,35.14,35.1,35.12,48312.0,32.2675,32.2859,32.2492,32.2675,48312.0
2024-01-26 12:25:00,35.12,35.15,35.11,35.13,70377.0,32.2675,32.2951,32.2583,32.2767,70377.0
2024-01-26 12:30:00,35.13,35.14,35.1,35.14,43390.0,32.2767,32.2859,32.2492,32.2859,43390.0
2024-01-26 12:35:00,35.13,35.15,35.1,35.11,74239.0,32.2767,32.2951,32.2492,32.2583,74239.0
2024-01-26 12:40:00,35.11,35.16,35.11,35.15,66094.0,32.2583,32.3043,32.2583,32.2951,66094.0
2024-01-26 12:45:00,35.15,35.2,35.14,35.18,111781.0,32.2951,32.341,32.2859,32.3227,111781.0
2024-01-26 12:50:00,35.18,35.2,35.15,35.19,109195.0,32.3227,32.341,32.2951,32.3318,109195.0
2024-01-26 12:55:00,35.19,35.22,35.18,35.2,56301.0,32.3318,32.3594,32.3227,32.341,56301.0
2024-01-26 13:00:00,35.2,35.23,35.19,35.23,73120.0,32.341,32.3686,32.3318,32.3686,73120.0
2024-01-26 13:05:00,35.23,35.26,35.23,35.26,48410.0,32.3686,32.3962,32.3686,32.3962,48410.0
2024-01-26 13:10:00,35.26,35.27,35.24,35.26,51615.0,32.3962,32.4053,32.3778,32.3962,51615.0
2024-01-26 13:15:00,35.26,35.28,35.24,35.27,73366.0,32.3962,32.4145,32.3778,32.4053,73366.0
2024-01-26 13:20:00,35.27,35.31,35.27,35.31,66870.0,32.4053,32.4421,32.4053,32.4421,66870.0
2024-01-26 13:25:00,35.3,35.36,35.3,35.34,105257.0,32.4329,32.488,32.4329,32.4697,105257.0
2024-01-26 13:30:00,35.34,35.4,35.33,35.4,89515.0,32.4697,32.5248,32.4605,32.5248,89515.0
2024-01-26 13:35:00,35.4,35.41,35.38,35.4,141907.0,32.5248,32.534,32.5064,32.5248,141907.0
2024-01-26 13:40:00,35.4,35.4,35.34,35.37,64156.0,32.5248,32.5248,32.4697,32.4972,64156.0
2024-01-26 13:45:00,35.36,35.4,35.35,35.4,54213.0,32.488,32.5248,32.4788,32.5248,54213.0
2024-01-26 13:50:00,35.4,35.4,35.37,35.39,50874.0,32.5248,32.5248,32.4972,32.5156,50874.0
2024-01-26 13:55:00,35.39,35.41,35.38,35.4,35223.0,32.5156,32.534,32.5064,32.5248,35223.0
2024-01-26 14:00:00,35.4,35.42,35.39,35.41,47945.0,32.5248,32.5432,32.5156,32.534,47945.0
2024-01-26 14:05:00,35.42,35.42,35.41,35.41,28120.0,32.5432,32.5432,32.534,32.534,28120.0
2024-01-26 14:10:00,35.41,35.44,35.41,35.44,60431.0,32.534,32.5615,32.534,32.5615,60431.0
2024-01-26 14:15:00,35.44,35.48,35.43,35.46,82300.0,32.5615,32.5983,32.5524,32.5799,82300.0
2024-01-26 14:20:00,35.47,35.48,35.46,35.48,38491.0,32.5891,32.5983,32.5799,32.5983,38491.0
2024-01-26 14:25:00,35.48,35.48,35.45,35.48,52802.0,32.5983,32.5983,32.5707,32.5983,52802.0
2024-01-26 14:30:00,35.48,35.48,35.45,35.45,76151.0,32.5983,32.5983,32.5707,32.5707,76151.0
2024-01-26 14:35:00,35.46,35.48,35.45,35.48,42637.0,32.5799,32.5983,32.5707,32.5983,42637.0
2024-01-26 14:40:00,35.47,35.49,35.47,35.48,41548.0,32.5891,32.6075,32.5891,32.5983,41548.0
2024-01-26 14:45:00,35.48,35.5,35.48,35.5,42751.0,32.5983,32.6167,32.5983,32.6167,42751.0
2024-01-26 14:50:00,35.5,35.51,35.49,35.51,59457.0,32.6167,32.6259,32.6075,32.6259,59457.0
2024-01-26 14:55:00,35.51,35.53,35.5,35.53,58810.0,32.6259,32.6442,32.6167,32.6442,58810.0
2024-01-26 15:00:00,35.52,35.54,35.52,35.52,51289.0,32.635,32.6534,32.635,32.635,51289.0
2024-01-26 15:05:00,35.52,35.55,35.52,35.53,50849.0,32.635,32.6626,32.635,32.6442,50849.0
2024-01-26 15:10:00,35.53,35.56,35.52,35.55,101052.0,32.6442,32.6718,32.635,32.6626,101052.0
2024-01-26 15:15:00,35.55,35.56,35.52,35.54,62292.0,32.6626,32.6718,32.635,32.6534,62292.0
2024-01-26 15:20:00,35.54,35.55,35.52,35.55,67202.0,32.6534,32.6626,32.635,32.6626,67202.0
2024-01-26 15:25:00,35.55,35.56,35.53,35.54,94802.0,32.6626,32.6718,32.6442,32.6534,94802.0
2024-01-26 15:30:00,35.54,35.55,35.53,35.55,65234.0,32.6534,32.6626,32.6442,32.6626,65234.0
2024-01-26 15:35:00,35.55,35.58,35.55,35.58,64569.0,32.6626,32.6902,32.6626,32.6902,64569.0
2024-01-26 15:40:00,35.58,35.6,35.57,35.6,91390.0,32.6902,32.7085,32.681,32.7085,91390.0
2024-01-26 15:45:00,35.6,35.62,35.59,35.62,180504.0,32.7085,32.7269,32.6994,32.7269,180504.0
2024-01-26 15:50:00,35.62,35.64,35.6,35.61,199404.0,32.7269,32.7453,32.7085,32.7177,199404.0
2024-01-26 15:55:00,35.61,35.64,35.6,35.64,348552.0,32.7177,32.7453,32.7085,32.7453,348552.0
2024-01-29 09:30:00,35.68,35.7,35.51,35.52,289323.0,32.782,32.8004,32.6259,32.635,289323.0
2024-01-29 09:35:00,35.51,35.51,35.4,35.44,154777.0,32.6259,32.6259,32.5248,32.5615,154777.0
2024-01-29 09:40:00,35.44,35.46,35.35,35.37,155744.0,32.5615,32.5799,32.4788,32.4972,155744.0
2024-01-29 09:45:00,35.36,35.42,35.31,35.34,238306.0,32.488,32.5432,32.4421,32.4697,238306.0
2024-01-29 09:50:00,35.34,35.43,35.33,35.4,115148.0,32.4697,32.5524,32.4605,32.5248,115148.0
2024-01-29 09:55:00,35.4,35.44,35.38,35.44,115725.0,32.5248,32.5615,32.5064,32.5615,115725.0
2024-01-29 10:00:00,35.44,35.47,35.42,35.44,89873.0,32.5615,32.5891,32.5432,32.5615,89873.0
2024-01-29 10:05:00,35.44,35.45,35.37,35.38,81211.0,32.5615,32.5707,32.4972,32.5064,81211.0
2024-01-29 10:10:00,35.38,35.4,35.35,35.35,62768.0,32.5064,32.5248,32.4788,32.4788,62768.0
2024-01-29 10:15:00,35.34,35.38,35.33,35.36,112525.0,32.4697,32.5064,32.4605,32.488,112525.0
2024-01-29 10:20:00,35.36,35.38,35.32,35.34,202294.0,32.488,32.5064,32.4513,32.4697,202294.0
2024-01-29 10:25:00,35.33,35.37,35.33,35.35,59487.0,32.4605,32.4972,32.4605,32.4788,59487.0
2024-01-29 10:30:00,35.36,35.4,35.35,35.4,76460.0,32.488,32.5248,32.4788,32.5248,76460.0
2024-01-29 10:35:00,35.4,35.45,35.39,35.44,132588.0,32.5248,32.5707,32.5156,32.5615,132588.0
2024-01-29 10:40:00,35.44,35.46,35.42,35.45,69036.0,32.5615,32.5799,32.5432,32.5707,69036.0
2024-01-29 10:45:00,35.46,35.47,35.43,35.45,50110.0,32.5799,32.5891,32.5524,32.5707,50110.0
2024-01-29 10:50:00,35.44,35.47,35.41,35.46,60209.0,32.5615,32.5891,32.534,32.5799,60209.0
2024-01-29 10:55:00,35.46,35.46,35.4,35.43,59660.0,32.5799,32.5799,32.5248,32.5524,59660.0
2024-01-29 11:00:00,35.42,35.46,35.41,35.44,61514.0,32.5432,32.5799,32.534,32.5615,61514.0
2024-01-29 11:05:00,35.44,35.46,35.43,35.43,50296.0,32.5615,32.5799,32.5524,32.5524,50296.0
2024-01-29 11:10:00,35.44,35.46,35.42,35.44,59507.0,32.5615,32.5799,32.5432,32.5615,59507.0
2024-01-29 11:15:00,35.44,35.46,35.43,35.44,82590.0,32.5615,32.5799,32.5524,32.5615,82590.0
2024-01-29 11:20:00,35.44,35.46,35.43,35.44,48535.0,32.5615,32.5799,32.5524,32.5615,48535.0
2024-01-29 11:25:00,35.44,35.46,35.42,35.44,76215.0,32.5615,32.5799,32.5432,32.5615,76215.0
2024-01-29 11:30:00,35.44,35.44,35.39,35.4,116650.0,32.5615,32.5615,32.5156,32.5248,116650.0
2024-01-29 11:35:00,35.4,35.41,35.39,35.41,32928.0,32.5248,32.534,32.5156,32.534,32928.0
2024-01-29 11:40:00,35.41,35.41,35.37,35.38,28079.0,32.534,32.534,32.4972,32.5064,28079.0
2024-01-29 11:45:00,35.38,35.41,35.38,35.39,50473.0,32.5064,32.534,32.5064,32.5156,50473.0
2024-01-29 11:50:00,35.39,35.39,35.35,35.35,27147.0,32.5156,32.5156,32.4788,32.4788,27147.0
2024-01-29 11:55:00,35.36,35.38,35.34,35.36,75422.0,32.488,32.5064,32.4697,32.488,75422.0
2024-01-29 12:00:00,35.37,35.38,35.35,35.36,65010.0,32.4972,32.5064,32.4788,32.488,65010.0
2024-01-29 12:05:00,35.35,35.38,35.34,35.36,27524.0,32.4788,32.5064,32.4697,32.488,27524.0
2024-01-29 12:10:00,35.37,35.38,35.35,35.36,18326.0,32.4972,32.5064,32.4788,32.488,18326.0
2024-01-29 12:15:00,35.36,35.37,35.35,35.37,18602.0,32.488,32.4972,32.4788,32.4972,18602.0
2024-01-29 12:20:00,35.37,35.39,35.36,35.39,22946.0,32.4972,32.5156,32.488,32.5156,22946.0
2024-01-29 12:25:00,35.38,35.4,35.36,35.37,40668.0,32.5064,32.5248,32.488,32.4972,40668.0
2024-01-29 12:30:00,35.37,35.41,35.36,35.41,46912.0,32.4972,32.534,32.488,32.534,46912.0
2024-01-29 12:35:00,35.4,35.41,35.39,35.4,26345.0,32.5248,32.534,32.5156,32.5248,26345.0
2024-01-29 12:40:00,35.4,35.41,35.37,35.37,29812.0,32.5248,32.534,32.4972,32.4972,29812.0
2024-01-29 12:45:00,35.38,35.38,35.33,35.36,45550.0,32.5064,32.5064,32.4605,32.488,45550.0
2024-01-29 12:50:00,35.34,35.36,35.32,35.33,26046.0,32.4697,32.488,32.4513,32.4605,26046.0
2024-01-29 12:55:00,35.33,35.34,35.32,35.33,17064.0,32.4605,32.4697,32.4513,32.4605,17064.0
2024-01-29 13:00:00,35.32,35.33,35.28,35.31,37240.0,32.4513,32.4605,32.4145,32.4421,37240.0
2024-01-29 13:05:00,35.3,35.33,35.3,35.33,21358.0,32.4329,32.4605,32.4329,32.4605,21358.0
2024-01-29 13:10:00,35.32,35.33,35.3,35.3,8181.0,32.4513,32.4605,32.4329,32.4329,8181.0
2024-01-29 13:15:00,35.3,35.33,35.29,35.32,18442.0,32.4329,32.4605,32.4237,32.4513,18442.0
2024-01-29 13:20:00,35.33,35.36,35.31,35.36,30479.0,32.4605,32.488,32.4421,32.488,30479.0
2024-01-29 13:25:00,35.36,35.38,35.36,35.37,11150.0,32.488,32.5064,32.488,32.4972,11150.0
2024-01-29 13:30:00,35.38,35.4,35.37,35.39,26809.0,32.5064,32.5248,32.4972,32.5156,26809.0
2024-01-29 13:35:00,35.38,35.4,35.37,35.4,15508.0,32.5064,32.5248,32.4972,32.5248,15508.0
2024-01-29 13:40:00,35.4,35.4,35.38,35.4,18990.0,32.5248,32.5248,32.5064,32.5248,18990.0
2024-01-29 13:45:00,35.4,35.4,35.39,35.4,20342.0,32.5248,32.5248,32.5156,32.5248,20342.0
2024-01-29 13:50:00,35.4,35.43,35.39,35.41,40524.0,32.5248,32.5524,32.5156,32.534,40524.0
2024-01-29 13:55:00,35.42,35.43,35.4,35.41,24161.0,32.5432,32.5524,32.5248,32.534,24161.0
2024-01-29 14:00:00,35.41,35.43,35.4,35.43,18660.0,32.534,32.5524,32.5248,32.5524,18660.0
2024-01-29 14:05:00,35.43,35.44,35.41,35.44,43560.0,32.5524,32.5615,32.534,32.5615,43560.0
2024-01-29 14:10:00,35.44,35.45,35.41,35.41,46874.0,32.5615,32.5707,32.534,32.534,46874.0
2024-01-29 14:15:00,35.41,35.42,35.39,35.41,32848.0,32.534,32.5432,32.5156,32.534,32848.0
2024-01-29 14:20:00,35.41,35.42,35.39,35.39,37494.0,32.534,32.5432,32.5156,32.5156,37494.0
2024-01-29 14:25:00,35.4,35.44,35.39,35.43,37952.0,32.5248,32.5615,32.5156,32.5524,37952.0
2024-01-29 14:30:00,35.43,35.46,35.43,35.45,46816.0,32.5524,32.5799,32.5524,32.5707,46816.0
2024-01-29 14:35:00,35.44,35.46,35.44,35.45,28889.0,32.5615,32.5799,32.5615,32.5707,28889.0
2024-01-29 14:40:00,35.45,35.46,35.44,35.46,81257.0,32.5707,32.5799,32.5615,32.5799,81257.0
2024-01-29 14:45:00,35.45,35.46,35.44,35.45,35875.0,32.5707,32.5799,32.5615,32.5707,35875.0
2024-01-29 14:50:00,35.45,35.47,35.45,35.47,29042.0,32.5707,32.5891,32.5707,32.5891,29042.0
2024-01-29 14:55:00,35.47,35.49,35.46,35.48,59957.0,32.5891,32.6075,32.5799,32.5983,59957.0
2024-01-29 15:00:00,35.49,35.54,35.48,35.53,85310.0,32.6075,32.6534,32.5983,32.6442,85310.0
2024-01-29 15:05:00,35.52,35.54,35.5,35.52,67104.0,32.635,32.6534,32.6167,32.635,67104.0
2024-01-29 15:10:00,35.52,35.54,35.51,35.54,51809.0,32.635,32.6534,32.6259,32.6534,51809.0
2024-01-29 15:15:00,35.54,35.59,35.53,35.58,99853.0,32.6534,32.6994,32.6442,32.6902,99853.0
2024-01-29 15:20:00,35.59,35.61,35.58,35.61,55589.0,32.6994,32.7177,32.6902,32.7177,55589.0
2024-01-29 15:25:00,35.61,35.64,35.6,35.61,106824.0,32.7177,32.7453,32.7085,32.7177,106824.0
2024-01-29 15:30:00,35.61,35.63,35.59,35.62,174544.0,32.7177,32.7361,32.6994,32.7269,174544.0
2024-01-29 15:35:00,35.62,35.63,35.59,35.6,153431.0,32.7269,32.7361,32.6994,32.7085,153431.0
2024-01-29 15:40:00,35.59,35.63,35.59,35.63,61748.0,32.6994,32.7361,32.6994,32.7361,61748.0
2024-01-29 15:45:00,35.62,35.63,35.6,35.63,194915.0,32.7269,32.7361,32.7085,32.7361,194915.0
2024-01-29 15:50:00,35.63,35.64,35.61,35.61,261538.0,32.7361,32.7453,32.7177,32.7177,261538.0
2024-01-29 15:55:00,35.62,35.65,35.61,35.65,285267.0,32.7269,32.7545,32.7177,32.7545,285267.0
2024-01-30 09:30:00,35.55,35.55,35.42,35.5,283802.0,32.6626,32.6626,32.5432,32.6167,283802.0
2024-01-30 09:35:00,35.5,35.53,35.47,35.49,84553.0,32.6167,32.6442,32.5891,32.6075,84553.0
2024-01-30 09:40:00,35.48,35.54,35.44,35.45,63949.0,32.5983,32.6534,32.5615,32.5707,63949.0
2024-01-30 09:45:00,35.46,35.52,35.46,35.48,63286.0,32.5799,32.635,32.5799,32.5983,63286.0
2024-01-30 09:50:00,35.48,35.53,35.45,35.47,91150.0,32.5983,32.6442,32.5707,32.5891,91150.0
2024-01-30 09:55:00,35.46,35.49,35.44,35.49,82291.0,32.5799,32.6075,32.5615,32.6075,82291.0
2024-01-30 10:00:00,35.48,35.51,35.42,35.45,205965.0,32.5983,32.6259,32.5432,32.5707,205965.0
2024-01-30 10:05:00,35.46,35.49,35.4,35.43,123545.0,32.5799,32.6075,32.5248,32.5524,123545.0
2024-01-30 10:10:00,35.43,35.46,35.36,35.37,70583.0,32.5524,32.5799,32.488,32.4972,70583.0
2024-01-30 10:15:00,35.36,35.41,35.34,35.37,218958.0,32.488,32.534,32.4697,32.4972,218958.0
2024-01-30 10:20:00,35.37,35.37,35.3,35.3,113918.0,32.4972,32.4972,32.4329,32.4329,113918.0
2024-01-30 10:25:00,35.31,35.32,35.28,35.31,120291.0,32.4421,32.4513,32.4145,32.4421,120291.0
2024-01-30 10:30:00,35.3,35.37,35.3,35.33,117627.0,32.4329,32.4972,32.4329,32.4605,117627.0
2024-01-30 10:35:00,35.33,35.38,35.32,35.37,104306.0,32.4605,32.5064,32.4513,32.4972,104306.0
2024-01-30 10:40:00,35.36,35.43,35.36,35.42,53634.0,32.488,32.5524,32.488,32.5432,53634.0
2024-01-30 10:45:00,35.42,35.46,35.4,35.46,69884.0,32.5432,32.5799,32.5248,32.5799,69884.0
2024-01-30 10:50:00,35.46,35.51,35.45,35.48,113842.0,32.5799,32.6259,32.5707,32.5983,113842.0
2024-01-30 10:55:00,35.48,35.54,35.47,35.54,108493.0,32.5983,32.6534,32.5891,32.6534,108493.0
2024-01-30 11:00:00,35.54,35.55,35.5,35.52,68944.0,32.6534,32.6626,32.6167,32.635,68944.0
2024-01-30 11:05:00,35.52,35.54,35.5,35.52,53324.0,32.635,32.6534,32.6167,32.635,53324.0
2024-01-30 11:10:00,35.52,35.55,35.51,35.54,77858.0,32.635,32.6626,32.6259,32.6534,77858.0
2024-01-30 11:15:00,35.53,35.56,35.51,35.55,69872.0,32.6442,32.6718,32.6259,32.6626,69872.0
2024-01-30 11:20:00,35.55,35.56,35.53,35.54,68842.0,32.6626,32.6718,32.6442,32.6534,68842.0
2024-01-30 11:25:00,35.54,35.56,35.54,35.55,78739.0,32.6534,32.6718,32.6534,32.6626,78739.0
2024-01-30 11:30:00,35.55,35.58,35.53,35.58,211003.0,32.6626,32.6902,32.6442,32.6902,211003.0
2024-01-30 11:35:00,35.58,35.63,35.56,35.63,80904.0,32.6902,32.7361,32.6718,32.7361,80904.0
2024-01-30 11:40:00,35.63,35.66,35.62,35.65,51749.0,32.7361,32.7637,32.7269,32.7545,51749.0
2024-01-30 11:45:00,35.65,35.69,35.64,35.68,42044.0,32.7545,32.7912,32.7453,32.782,42044.0
2024-01-30 11:50:00,35.68,35.7,35.68,35.69,29166.0,32.782,32.8004,32.782,32.7912,29166.0
2024-01-30 11:55:00,35.7,35.73,35.69,35.71,65242.0,32.8004,32.828,32.7912,32.8096,65242.0
2024-01-30 12:00:00,35.71,35.73,35.69,35.71,40469.0,32.8096,32.828,32.7912,32.8096,40469.0
2024-01-30 12:05:00,35.7,35.75,35.7,35.75,72551.0,32.8004,32.8464,32.8004,32.8464,72551.0
2024-01-30 12:10:00,35.74,35.76,35.72,35.75,55180.0,32.8372,32.8555,32.8188,32.8464,55180.0
2024-01-30 12:15:00,35.76,35.77,35.73,35.75,90978.0,32.8555,32.8647,32.828,32.8464,90978.0
2024-01-30 12:20:00,35.75,35.77,35.74,35.75,43480.0,32.8464,32.8647,32.8372,32.8464,43480.0
2024-01-30 12:25:00,35.75,35.75,35.7,35.7,65864.0,32.8464,32.8464,32.8004,32.8004,65864.0
2024-01-30 12:30:00,35.7,35.72,35.69,35.7,53731.0,32.8004,32.8188,32.7912,32.8004,53731.0
2024-01-30 12:35:00,35.7,35.7,35.64,35.65,68892.0,32.8004,32.8004,32.7453,32.7545,68892.0
2024-01-30 12:40:00,35.64,35.66,35.63,35.66,22153.0,32.7453,32.7637,32.7361,32.7637,22153.0
2024-01-30 12:45:00,35.66,35.67,35.65,35.67,17427.0,32.7637,32.7729,32.7545,32.7729,17427.0
2024-01-30 12:50:00,35.67,35.67,35.64,35.67,25539.0,32.7729,32.7729,32.7453,32.7729,25539.0
2024-01-30 12:55:00,35.67,35.68,35.65,35.66,21042.0,32.7729,32.782,32.7545,32.7637,21042.0
2024-01-30 13:00:00,35.66,35.67,35.64,35.65,17845.0,32.7637,32.7729,32.7453,32.7545,17845.0
2024-01-30 13:05:00,35.65,35.69,35.64,35.68,23230.0,32.7545,32.7912,32.7453,32.782,23230.0
2024-01-30 13:10:00,35.69,35.69,35.65,35.66,18233.0,32.7912,32.7912,32.7545,32.7637,18233.0
2024-01-30 13:15:00,35.66,35.68,35.65,35.68,24596.0,32.7637,32.782,32.7545,32.782,24596.0
2024-01-30 13:20:00,35.68,35.68,35.65,35.66,72973.0,32.782,32.782,32.7545,32.7637,72973.0
2024-01-30 13:25:00,35.66,35.71,35.66,35.7,48723.0,32.7637,32.8096,32.7637,32.8004,48723.0
2024-01-30 13:30:00,35.7,35.72,35.7,35.7,34184.0,32.8004,32.8188,32.8004,32.8004,34184.0
2024-01-30 13:35:00,35.7,35.74,35.7,35.73,44612.0,32.8004,32.8372,32.8004,32.828,44612.0
2024-01-30 13:40:00,35.73,35.75,35.71,35.73,89875.0,32.828,32.8464,32.8096,32.828,89875.0
2024-01-30 13:45:00,35.73,35.76,35.72,35.75,53478.0,32.828,32.8555,32.8188,32.8464,53478.0
2024-01-30 13:50:00,35.75,35.76,35.73,35.73,59937.0,32.8464,32.8555,32.828,32.828,59937.0
2024-01-30 13:55:00,35.73,35.76,35.72,35.76,126094.0,32.828,32.8555,32.8188,32.8555,126094.0
2024-01-30 14:00:00,35.75,35.78,35.74,35.76,93934.0,32.8464,32.8739,32.8372,32.8555,93934.0
2024-01-30 14:05:00,35.76,35.78,35.74,35.77,93780.0,32.8555,32.8739,32.8372,32.8647,93780.0
2024-01-30 14:10:00,35.78,35.8,35.77,35.79,117048.0,32.8739,32.8923,32.8647,32.8831,117048.0
2024-01-30 14:15:00,35.79,35.8,35.78,35.8,84562.0,32.8831,32.8923,32.8739,32.8923,84562.0
2024-01-30 14:20:00,35.79,35.81,35.78,35.8,100805.0,32.8831,32.9015,32.8739,32.8923,100805.0
2024-01-30 14:25:00,35.8,35.81,35.77,35.8,95753.0,32.8923,32.9015,32.8647,32.8923,95753.0
2024-01-30 14:30:00,35.8,35.83,35.79,35.82,83196.0,32.8923,32.9199,32.8831,32.9107,83196.0
2024-01-30 14:35:00,35.81,35.82,35.78,35.8,97433.0,32.9015,32.9107,32.8739,32.8923,97433.0
2024-01-30 14:40:00,35.81,35.84,35.8,35.83,69593.0,32.9015,32.9291,32.8923,32.9199,69593.0
2024-01-30 14:45:00,35.83,35.84,35.82,35.83,71188.0,32.9199,32.9291,32.9107,32.9199,71188.0
2024-01-30 14:50:00,35.82,35.85,35.82,35.84,91215.0,32.9107,32.9382,32.9107,32.9291,91215.0
2024-01-30 14:55:00,35.84,35.87,35.84,35.84,68254.0,32.9291,32.9566,32.9291,32.9291,68254.0
2024-01-30 15:00:00,35.84,35.85,35.82,35.84,71450.0,32.9291,32.9382,32.9107,32.9291,71450.0
2024-01-30 15:05:00,35.84,35.84,35.81,35.83,68218.0,32.9291,32.9291,32.9015,32.9199,68218.0
2024-01-30 15:10:00,35.83,35.85,35.82,35.84,61018.0,32.9199,32.9382,32.9107,32.9291,61018.0
2024-01-30 15:15:00,35.84,35.87,35.83,35.86,107853.0,32.9291,32.9566,32.9199,32.9474,107853.0
2024-01-30 15:20:00,35.86,35.88,35.86,35.87,70365.0,32.9474,32.9658,32.9474,32.9566,70365.0
2024-01-30 15:25:00,35.87,35.89,35.86,35.89,61861.0,32.9566,32.975,32.9474,32.975,61861.0
2024-01-30 15:30:00,35.89,35.89,35.86,35.87,119920.0,32.975,32.975,32.9474,32.9566,119920.0
2024-01-30 15:35:00,35.87,35.88,35.86,35.88,50814.0,32.9566,32.9658,32.9474,32.9658,50814.0
2024-01-30 15:40:00,35.87,35.89,35.86,35.87,149775.0,32.9566,32.975,32.9474,32.9566,149775.0
2024-01-30 15:45:00,35.87,35.92,35.86,35.91,147973.0,32.9566,33.0026,32.9474,32.9934,147973.0
2024-01-30 15:50:00,35.9,35.92,35.89,35.9,220698.0,32.9842,33.0026,32.975,32.9842,220698.0
2024-01-30 15:55:00,35.89,35.9,35.88,35.89,389411.0,32.975,32.9842,32.9658,32.975,389411.0
2024-01-31 09:30:00,35.61,35.71,35.6,35.63,334164.0,32.7177,32.8096,32.7085,32.7361,334164.0
2024-01-31 09:35:00,35.64,35.65,35.56,35.57,98199.0,32.7453,32.7545,32.6718,32.681,98199.0
2024-01-31 09:40:00,35.56,35.62,35.52,35.56,295703.0,32.6718,32.7269,32.635,32.6718,295703.0
2024-01-31 09:45:00,35.57,35.63,35.51,35.53,136535.0,32.681,32.7361,32.6259,32.6442,136535.0
2024-01-31 09:50:00,35.53,35.56,35.5,35.52,118036.0,32.6442,32.6718,32.6167,32.635,118036.0
2024-01-31 09:55:00,35.5,35.53,35.47,35.5,97006.0,32.6167,32.6442,32.5891,32.6167,97006.0
2024-01-31 10:00:00,35.49,35.5,35.44,35.45,103408.0,32.6075,32.6167,32.5615,32.5707,103408.0
2024-01-31 10:05:00,35.45,35.49,35.44,35.45,83828.0,32.5707,32.6075,32.5615,32.5707,83828.0
2024-01-31 10:10:00,35.44,35.5,35.44,35.47,73949.0,32.5615,32.6167,32.5615,32.5891,73949.0
2024-01-31 10:15:00,35.48,35.49,35.44,35.48,86575.0,32.5983,32.6075,32.5615,32.5983,86575.0
2024-01-31 10:20:00,35.48,35.48,35.41,35.41,139677.0,32.5983,32.5983,32.534,32.534,139677.0
2024-01-31 10:25:00,35.42,35.44,35.4,35.43,97352.0,32.5432,32.5615,32.5248,32.5524,97352.0
2024-01-31 10:30:00,35.43,35.49,35.42,35.48,160807.0,32.5524,32.6075,32.5432,32.5983,160807.0
2024-01-31 10:35:00,35.48,35.49,35.4,35.41,98958.0,32.5983,32.6075,32.5248,32.534,98958.0
2024-01-31 10:40:00,35.41,35.42,35.37,35.39,97382.0,32.534,32.5432,32.4972,32.5156,97382.0
2024-01-31 10:45:00,35.38,35.47,35.38,35.46,167964.0,32.5064,32.5891,32.5064,32.5799,167964.0
2024-01-31 10:50:00,35.46,35.48,35.43,35.45,121384.0,32.5799,32.5983,32.5524,32.5707,121384.0
2024-01-31 10:55:00,35.46,35.47,35.4,35.45,105762.0,32.5799,32.5891,32.5248,32.5707,105762.0
2024-01-31 11:00:00,35.44,35.47,35.42,35.43,138679.0,32.5615,32.5891,32.5432,32.5524,138679.0
2024-01-31 11:05:00,35.43,35.46,35.4,35.45,110390.0,32.5524,32.5799,32.5248,32.5707,110390.0
2024-01-31 11:10:00,35.45,35.45,35.41,35.42,134881.0,32.5707,32.5707,32.534,32.5432,134881.0
2024-01-31 11:15:00,35.41,35.42,35.36,35.37,94211.0,32.534,32.5432,32.488,32.4972,94211.0
2024-01-31 11:20:00,35.37,35.39,35.35,35.37,79225.0,32.4972,32.5156,32.4788,32.4972,79225.0
2024-01-31 11:25:00,35.37,35.37,35.32,35.32,94758.0,32.4972,32.4972,32.4513,32.4513,94758.0
2024-01-31 11:30:00,35.33,35.33,35.26,35.27,367928.0,32.4605,32.4605,32.3962,32.4053,367928.0
2024-01-31 11:35:00,35.29,35.29,35.24,35.26,159640.0,32.4237,32.4237,32.3778,32.3962,159640.0
2024-01-31 11:40:00,35.25,35.25,35.14,35.15,68847.0,32.387,32.387,32.2859,32.2951,68847.0
2024-01-31 11:45:00,35.14,35.19,35.13,35.16,52219.0,32.2859,32.3318,32.2767,32.3043,52219.0
2024-01-31 11:50:00,35.17,35.25,35.16,35.23,62585.0,32.3135,32.387,32.3043,32.3686,62585.0
2024-01-31 11:55:00,35.23,35.3,35.22,35.29,41005.0,32.3686,32.4329,32.3594,32.4237,41005.0
2024-01-31 12:00:00,35.29,35.31,35.28,35.3,43308.0,32.4237,32.4421,32.4145,32.4329,43308.0
2024-01-31 12:05:00,35.3,35.33,35.29,35.32,75173.0,32.4329,32.4605,32.4237,32.4513,75173.0
2024-01-31 12:10:00,35.32,35.32,35.29,35.3,44728.0,32.4513,32.4513,32.4237,32.4329,44728.0
2024-01-31 12:15:00,35.3,35.33,35.29,35.32,64600.0,32.4329,32.4605,32.4237,32.4513,64600.0
2024-01-31 12:20:00,35.32,35.33,35.31,35.33,21106.0,32.4513,32.4605,32.4421,32.4605,21106.0
2024-01-31 12:25:00,35.33,35.35,35.31,35.34,34373.0,32.4605,32.4788,32.4421,32.4697,34373.0
2024-01-31 12:30:00,35.35,35.35,35.31,35.33,25713.0,32.4788,32.4788,32.4421,32.4605,25713.0
2024-01-31 12:35:00,35.33,35.33,35.28,35.3,56560.0,32.4605,32.4605,32.4145,32.4329,56560.0
2024-01-31 12:40:00,35.29,35.31,35.27,35.31,38618.0,32.4237,32.4421,32.4053,32.4421,38618.0
2024-01-31 12:45:00,35.31,35.32,35.29,35.31,39014.0,32.4421,32.4513,32.4237,32.4421,39014.0
2024-01-31 12:50:00,35.31,35.32,35.29,35.3,40806.0,32.4421,32.4513,32.4237,32.4329,40806.0
2024-01-31 12:55:00,35.3,35.33,35.3,35.32,29228.0,32.4329,32.4605,32.4329,32.4513,29228.0
2024-01-31 13:00:00,35.31,35.32,35.28,35.3,26002.0,32.4421,32.4513,32.4145,32.4329,26002.0
2024-01-31 13:05:00,35.3,35.32,35.29,35.3,23957.0,32.4329,32.4513,32.4237,32.4329,23957.0
2024-01-31 13:10:00,35.3,35.31,35.27,35.27,24064.0,32.4329,32.4421,32.4053,32.4053,24064.0
2024-01-31 13:15:00,35.27,35.29,35.25,35.27,45298.0,32.4053,32.4237,32.387,32.4053,45298.0
2024-01-31 13:20:00,35.27,35.27,35.24,35.25,26610.0,32.4053,32.4053,32.3778,32.387,26610.0
2024-01-31 13:25:00,35.25,35.26,35.24,35.26,35611.0,32.387,32.3962,32.3778,32.3962,35611.0
2024-01-31 13:30:00,35.26,35.27,35.24,35.24,28875.0,32.3962,32.4053,32.3778,32.3778,28875.0
2024-01-31 13:35:00,35.25,35.26,35.23,35.26,44606.0,32.387,32.3962,32.3686,32.3962,44606.0
2024-01-31 13:40:00,35.26,35.28,35.24,35.28,67830.0,32.3962,32.4145,32.3778,32.4145,67830.0
2024-01-31 13:45:00,35.28,35.29,35.27,35.29,19212.0,32.4145,32.4237,32.4053,32.4237,19212.0
2024-01-31 13:50:00,35.29,35.31,35.27,35.27,44191.0,32.4237,32.4421,32.4053,32.4053,44191.0
2024-01-31 13:55:00,35.28,35.31,35.27,35.3,80106.0,32.4145,32.4421,32.4053,32.4329,80106.0
2024-01-31 14:00:00,35.3,35.35,35.23,35.29,106264.0,32.4329,32.4788,32.3686,32.4237,106264.0
2024-01-31 14:05:00,35.29,35.29,35.26,35.27,34216.0,32.4237,32.4237,32.3962,32.4053,34216.0
2024-01-31 14:10:00,35.27,35.31,35.25,35.28,37405.0,32.4053,32.4421,32.387,32.4145,37405.0
2024-01-31 14:15:00,35.28,35.31,35.26,35.27,35174.0,32.4145,32.4421,32.3962,32.4053,35174.0
2024-01-31 14:20:00,35.27,35.29,35.25,35.27,34358.0,32.4053,32.4237,32.387,32.4053,34358.0
2024-01-31 14:25:00,35.27,35.3,35.26,35.3,47695.0,32.4053,32.4329,32.3962,32.4329,47695.0
2024-01-31 14:30:00,35.3,35.33,35.27,35.32,65721.0,32.4329,32.4605,32.4053,32.4513,65721.0
2024-01-31 14:35:00,35.32,35.39,35.3,35.39,51169.0,32.4513,32.5156,32.4329,32.5156,51169.0
2024-01-31 14:40:00,35.39,35.44,35.38,35.43,56716.0,32.5156,32.5615,32.5064,32.5524,56716.0
2024-01-31 14:45:00,35.42,35.45,35.37,35.38,65015.0,32.5432,32.5707,32.4972,32.5064,65015.0
2024-01-31 14:50:00,35.38,35.38,35.28,35.33,134948.0,32.5064,32.5064,32.4145,32.4605,134948.0
2024-01-31 14:55:00,35.33,35.34,35.26,35.27,67021.0,32.4605,32.4697,32.3962,32.4053,67021.0
2024-01-31 15:00:00,35.27,35.28,35.16,35.18,146003.0,32.4053,32.4145,32.3043,32.3227,146003.0
2024-01-31 15:05:00,35.17,35.22,35.13,35.22,103309.0,32.3135,32.3594,32.2767,32.3594,103309.0
2024-01-31 15:10:00,35.22,35.25,35.2,35.25,76601.0,32.3594,32.387,32.341,32.387,76601.0
2024-01-31 15:15:00,35.24,35.29,35.22,35.23,63033.0,32.3778,32.4237,32.3594,32.3686,63033.0
2024-01-31 15:20:00,35.23,35.27,35.22,35.23,93360.0,32.3686,32.4053,32.3594,32.3686,93360.0
2024-01-31 15:25:00,35.23,35.25,35.22,35.23,49730.0,32.3686,32.387,32.3594,32.3686,49730.0
2024-01-31 15:30:00,35.23,35.24,35.18,35.2,120895.0,32.3686,32.3778,32.3227,32.341,120895.0
2024-01-31 15:35:00,35.19,35.21,35.15,35.2,112912.0,32.3318,32.3502,32.2951,32.341,112912.0
2024-01-31 15:40:00,35.2,35.21,35.16,35.16,137010.0,32.341,32.3502,32.3043,32.3043,137010.0
2024-01-31 15:45:00,35.16,35.17,35.09,35.09,166856.0,32.3043,32.3135,32.24,32.24,166856.0
2024-01-31 15:50:00,35.09,35.13,35.07,35.1,422148.0,32.24,32.2767,32.2216,32.2492,422148.0
2024-01-31 15:55:00,35.1,35.12,35.09,35.1,360952.0,32.2492,32.2675,32.24,32.2492,360952.0
2024-02-01 09:30:00,35.42,35.55,35.39,35.53,209464.0,32.5432,32.6626,32.5156,32.6442,209464.0
2024-02-01 09:35:00,35.54,35.58,35.46,35.58,127758.0,32.6534,32.6902,32.5799,32.6902,127758.0
2024-02-01 09:40:00,35.58,35.6,35.53,35.54,75367.0,32.6902,32.7085,32.6442,32.6534,75367.0
2024-02-01 09:45:00,35.54,35.56,35.5,35.51,106686.0,32.6534,32.6718,32.6167,32.6259,106686.0
2024-02-01 09:50:00,35.51,35.56,35.45,35.46,67571.0,32.6259,32.6718,32.5707,32.5799,67571.0
2024-02-01 09:55:00,35.46,35.54,35.46,35.54,131317.0,32.5799,32.6534,32.5799,32.6534,131317.0
2024-02-01 10:00:00,35.53,35.59,35.45,35.58,161918.0,32.6442,32.6994,32.5707,32.6902,161918.0
2024-02-01 10:05:00,35.57,35.59,35.54,35.55,115918.0,32.681,32.6994,32.6534,32.6626,115918.0
2024-02-01 10:10:00,35.55,35.56,35.49,35.51,60305.0,32.6626,32.6718,32.6075,32.6259,60305.0
2024-02-01 10:15:00,35.5,35.53,35.44,35.45,78379.0,32.6167,32.6442,32.5615,32.5707,78379.0
2024-02-01 10:20:00,35.46,35.47,35.43,35.45,82527.0,32.5799,32.5891,32.5524,32.5707,82527.0
2024-02-01 10:25:00,35.45,35.47,35.44,35.45,49109.0,32.5707,32.5891,32.5615,32.5707,49109.0
2024-02-01 10:30:00,35.45,35.47,35.4,35.41,124591.0,32.5707,32.5891,32.5248,32.534,124591.0
2024-02-01 10:35:00,35.41,35.41,35.35,35.36,99816.0,32.534,32.534,32.4788,32.488,99816.0
2024-02-01 10:40:00,35.36,35.38,35.34,35.37,75591.0,32.488,32.5064,32.4697,32.4972,75591.0
2024-02-01 10:45:00,35.38,35.44,35.37,35.42,104857.0,32.5064,32.5615,32.4972,32.5432,104857.0
2024-02-01 10:50:00,35.42,35.44,35.37,35.38,82841.0,32.5432,32.5615,32.4972,32.5064,82841.0
2024-02-01 10:55:00,35.38,35.41,35.35,35.36,82436.0,32.5064,32.534,32.4788,32.488,82436.0
2024-02-01 11:00:00,35.35,35.36,35.32,35.34,203579.0,32.4788,32.488,32.4513,32.4697,203579.0
2024-02-01 11:05:00,35.34,35.35,35.29,35.31,206525.0,32.4697,32.4788,32.4237,32.4421,206525.0
2024-02-01 11:10:00,35.32,35.34,35.3,35.34,94676.0,32.4513,32.4697,32.4329,32.4697,94676.0
2024-02-01 11:15:00,35.34,35.38,35.33,35.36,87042.0,32.4697,32.5064,32.4605,32.488,87042.0
2024-02-01 11:20:00,35.36,35.39,35.35,35.38,78058.0,32.488,32.5156,32.4788,32.5064,78058.0
2024-02-01 11:25:00,35.38,35.46,35.36,35.45,127850.0,32.5064,32.5799,32.488,32.5707,127850.0
2024-02-01 11:30:00,35.45,35.47,35.45,35.46,197999.0,32.5707,32.5891,32.5707,32.5799,197999.0
2024-02-01 11:35:00,35.46,35.49,35.45,35.48,93470.0,32.5799,32.6075,32.5707,32.5983,93470.0
2024-02-01 11:40:00,35.48,35.51,35.48,35.51,22079.0,32.5983,32.6259,32.5983,32.6259,22079.0
2024-02-01 11:45:00,35.51,35.54,35.51,35.54,33807.0,32.6259,32.6534,32.6259,32.6534,33807.0
2024-02-01 11:50:00,35.55,35.57,35.53,35.57,100363.0,32.6626,32.681,32.6442,32.681,100363.0
2024-02-01 11:55:00,35.57,35.58,35.56,35.58,29322.0,32.681,32.6902,32.6718,32.6902,29322.0
2024-02-01 12:00:00,35.58,35.64,35.57,35.64,68142.0,32.6902,32.7453,32.681,32.7453,68142.0
2024-02-01 12:05:00,35.64,35.67,35.63,35.66,54030.0,32.7453,32.7729,32.7361,32.7637,54030.0
2024-02-01 12:10:00,35.66,35.68,35.62,35.63,101898.0,32.7637,32.782,32.7269,32.7361,101898.0
2024-02-01 12:15:00,35.63,35.66,35.63,35.66,32834.0,32.7361,32.7637,32.7361,32.7637,32834.0
2024-02-01 12:20:00,35.66,35.66,35.61,35.63,52513.0,32.7637,32.7637,32.7177,32.7361,52513.0
2024-02-01 12:25:00,35.64,35.65,35.61,35.64,45905.0,32.7453,32.7545,32.7177,32.7453,45905.0
2024-02-01 12:30:00,35.64,35.67,35.63,35.66,56962.0,32.7453,32.7729,32.7361,32.7637,56962.0
2024-02-01 12:35:00,35.66,35.68,35.56,35.57,131260.0,32.7637,32.782,32.6718,32.681,131260.0
2024-02-01 12:40:00,35.56,35.57,35.29,35.3,340078.0,32.6718,32.681,32.4237,32.4329,340078.0
2024-02-01 12:45:00,35.29,35.29,35.12,35.13,185581.0,32.4237,32.4237,32.2675,32.2767,185581.0
2024-02-01 12:50:00,35.12,35.19,35.07,35.18,219923.0,32.2675,32.3318,32.2216,32.3227,219923.0
2024-02-01 12:55:00,35.18,35.2,35.01,35.02,227112.0,32.3227,32.341,32.1665,32.1757,227112.0
2024-02-01 13:00:00,35.02,35.03,34.97,34.99,320520.0,32.1757,32.1848,32.1297,32.1481,320520.0
2024-02-01 13:05:00,34.98,35.04,34.93,35.04,188152.0,32.1389,32.194,32.093,32.194,188152.0
2024-02-01 13:10:00,35.03,35.14,35.02,35.14,319200.0,32.1848,32.2859,32.1757,32.2859,319200.0
2024-02-01 13:15:00,35.15,35.25,35.15,35.25,133766.0,32.2951,32.387,32.2951,32.387,133766.0
2024-02-01 13:20:00,35.25,35.29,35.22,35.24,134433.0,32.387,32.4237,32.3594,32.3778,134433.0
2024-02-01 13:25:00,35.24,35.3,35.23,35.3,94462.0,32.3778,32.4329,32.3686,32.4329,94462.0
2024-02-01 13:30:00,35.3,35.36,35.27,35.32,180435.0,32.4329,32.488,32.4053,32.4513,180435.0
2024-02-01 13:35:00,35.33,35.43,35.32,35.4,89370.0,32.4605,32.5524,32.4513,32.5248,89370.0
2024-02-01 13:40:00,35.4,35.41,35.35,35.36,82704.0,32.5248,32.534,32.4788,32.488,82704.0
2024-02-01 13:45:00,35.36,35.43,35.36,35.41,61064.0,32.488,32.5524,32.488,32.534,61064.0
2024-02-01 13:50:00,35.41,35.42,35.33,35.34,78309.0,32.534,32.5432,32.4605,32.4697,78309.0
2024-02-01 13:55:00,35.33,35.34,35.3,35.31,65373.0,32.4605,32.4697,32.4329,32.4421,65373.0
2024-02-01 14:00:00,35.3,35.31,35.28,35.29,76293.0,32.4329,32.4421,32.4145,32.4237,76293.0
2024-02-01 14:05:00,35.29,35.31,35.26,35.27,127314.0,32.4237,32.4421,32.3962,32.4053,127314.0
2024-02-01 14:10:00,35.26,35.26,35.2,35.21,106864.0,32.3962,32.3962,32.341,32.3502,106864.0
2024-02-01 14:15:00,35.2,35.21,35.17,35.2,137755.0,32.341,32.3502,32.3135,32.341,137755.0
2024-02-01 14:20:00,35.2,35.24,35.17,35.18,101138.0,32.341,32.3778,32.3135,32.3227,101138.0
2024-02-01 14:25:00,35.18,35.19,35.13,35.14,163646.0,32.3227,32.3318,32.2767,32.2859,163646.0
2024-02-01 14:30:00,35.15,35.16,35.1,35.11,185025.0,32.2951,32.3043,32.2492,32.2583,185025.0
2024-02-01 14:35:00,35.11,35.21,35.1,35.2,193999.0,32.2583,32.3502,32.2492,32.341,193999.0
2024-02-01 14:40:00,35.2,35.21,35.17,35.18,127962.0,32.341,32.3502,32.3135,32.3227,127962.0
2024-02-01 14:45:00,35.18,35.26,35.17,35.24,160849.0,32.3227,32.3962,32.3135,32.3778,160849.0
2024-02-01 14:50:00,35.25,35.25,35.18,35.2,98128.0,32.387,32.387,32.3227,32.341,98128.0
2024-02-01 14:55:00,35.2,35.21,35.18,35.2,216543.0,32.341,32.3502,32.3227,32.341,216543.0
2024-02-01 15:00:00,35.2,35.27,35.18,35.27,286060.0,32.341,32.4053,32.3227,32.4053,286060.0
2024-02-01 15:05:00,35.26,35.28,35.23,35.24,128968.0,32.3962,32.4145,32.3686,32.3778,128968.0
2024-02-01 15:10:00,35.24,35.24,35.19,35.23,136378.0,32.3778,32.3778,32.3318,32.3686,136378.0
2024-02-01 15:15:00,35.23,35.24,35.21,35.24,101567.0,32.3686,32.3778,32.3502,32.3778,101567.0
2024-02-01 15:20:00,35.24,35.25,35.2,35.22,135522.0,32.3778,32.387,32.341,32.3594,135522.0
2024-02-01 15:25:00,35.22,35.22,35.19,35.2,105372.0,32.3594,32.3594,32.3318,32.341,105372.0
2024-02-01 15:30:00,35.19,35.22,35.18,35.21,118794.0,32.3318,32.3594,32.3227,32.3502,118794.0
2024-02-01 15:35:00,35.2,35.22,35.18,35.19,114360.0,32.341,32.3594,32.3227,32.3318,114360.0
2024-02-01 15:40:00,35.2,35.2,35.15,35.15,128606.0,32.341,32.341,32.2951,32.2951,128606.0
2024-02-01 15:45:00,35.16,35.17,35.12,35.12,204718.0,32.3043,32.3135,32.2675,32.2675,204718.0
2024-02-01 15:50:00,35.13,35.15,35.09,35.13,424279.0,32.2767,32.2951,32.24,32.2767,424279.0
2024-02-01 15:55:00,35.13,35.14,35.11,35.13,450152.0,32.2767,32.2859,32.2583,32.2767,450152.0
2024-02-02 09:30:00,34.83,34.9,34.74,34.76,267046.0,32.0011,32.0654,31.9184,31.9368,267046.0
2024-02-02 09:35:00,34.75,34.8,34.62,34.66,142388.0,31.9276,31.9735,31.8081,31.8449,142388.0
2024-02-02 09:40:00,34.66,34.66,34.55,34.56,161027.0,31.8449,31.8449,31.7438,31.753,161027.0
2024-02-02 09:45:00,34.55,34.69,34.54,34.64,162948.0,31.7438,31.8725,31.7346,31.8265,162948.0
2024-02-02 09:50:00,34.64,34.66,34.57,34.59,110003.0,31.8265,31.8449,31.7622,31.7806,110003.0
2024-02-02 09:55:00,34.6,34.63,34.52,34.58,130292.0,31.7898,31.8173,31.7163,31.7714,130292.0
2024-02-02 10:00:00,34.58,34.58,34.48,34.51,118266.0,31.7714,31.7714,31.6795,31.7071,118266.0
2024-02-02 10:05:00,34.5,34.58,34.46,34.58,191163.0,31.6979,31.7714,31.6611,31.7714,191163.0
2024-02-02 10:10:00,34.59,34.59,34.49,34.54,169144.0,31.7806,31.7806,31.6887,31.7346,169144.0
2024-02-02 10:15:00,34.53,34.65,34.52,34.64,104710.0,31.7254,31.8357,31.7163,31.8265,104710.0
2024-02-02 10:20:00,34.65,34.72,34.63,34.7,111509.0,31.8357,31.9,31.8173,31.8816,111509.0
2024-02-02 10:25:00,34.71,34.77,34.68,34.71,233260.0,31.8908,31.946,31.8633,31.8908,233260.0
2024-02-02 10:30:00,34.71,34.72,34.64,34.64,279657.0,31.8908,31.9,31.8265,31.8265,279657.0
2024-02-02 10:35:00,34.64,34.71,34.64,34.68,266359.0,31.8265,31.8908,31.8265,31.8633,266359.0
2024-02-02 10:40:00,34.68,34.71,34.64,34.66,209031.0,31.8633,31.8908,31.8265,31.8449,209031.0
2024-02-02 10:45:00,34.67,34.7,34.63,34.64,234823.0,31.8541,31.8816,31.8173,31.8265,234823.0
2024-02-02 10:50:00,34.64,34.69,34.62,34.67,245831.0,31.8265,31.8725,31.8081,31.8541,245831.0
2024-02-02 10:55:00,34.66,34.73,34.64,34.71,202956.0,31.8449,31.9092,31.8265,31.8908,202956.0
2024-02-02 11:00:00,34.72,34.77,34.7,34.75,202346.0,31.9,31.946,31.8816,31.9276,202346.0
2024-02-02 11:05:00,34.75,34.75,34.7,34.73,181508.0,31.9276,31.9276,31.8816,31.9092,181508.0
2024-02-02 11:10:00,34.72,34.73,34.65,34.66,120111.0,31.9,31.9092,31.8357,31.8449,120111.0
2024-02-02 11:15:00,34.66,34.68,34.64,34.66,207569.0,31.8449,31.8633,31.8265,31.8449,207569.0
2024-02-02 11:20:00,34.65,34.67,34.6,34.6,161354.0,31.8357,31.8541,31.7898,31.7898,161354.0
2024-02-02 11:25:00,34.61,34.71,34.6,34.7,170917.0,31.799,31.8908,31.7898,31.8816,170917.0
2024-02-02 11:30:00,34.7,34.75,34.69,34.75,280619.0,31.8816,31.9276,31.8725,31.9276,280619.0
2024-02-02 11:35:00,34.74,34.77,34.72,34.76,79876.0,31.9184,31.946,31.9,31.9368,79876.0
2024-02-02 11:40:00,34.76,34.8,34.73,34.8,63616.0,31.9368,31.9735,31.9092,31.9735,63616.0
2024-02-02 11:45:00,34.8,34.82,34.79,34.8,95344.0,31.9735,31.9919,31.9643,31.9735,95344.0
2024-02-02 11:50:00,34.8,34.82,34.78,34.82,71647.0,31.9735,31.9919,31.9551,31.9919,71647.0
2024-02-02 11:55:00,34.81,34.83,34.77,34.8,83634.0,31.9827,32.0011,31.946,31.9735,83634.0
2024-02-02 12:00:00,34.79,34.8,34.75,34.76,100823.0,31.9643,31.9735,31.9276,31.9368,100823.0
2024-02-02 12:05:00,34.76,34.81,34.75,34.8,62101.0,31.9368,31.9827,31.9276,31.9735,62101.0
2024-02-02 12:10:00,34.8,34.82,34.78,34.81,28937.0,31.9735,31.9919,31.9551,31.9827,28937.0
2024-02-02 12:15:00,34.81,34.87,34.81,34.87,61311.0,31.9827,32.0378,31.9827,32.0378,61311.0
2024-02-02 12:20:00,34.86,34.88,34.85,34.86,68081.0,32.0286,32.047,32.0195,32.0286,68081.0
2024-02-02 12:25:00,34.87,34.88,34.84,34.88,39335.0,32.0378,32.047,32.0103,32.047,39335.0
2024-02-02 12:30:00,34.88,34.89,34.86,34.86,43674.0,32.047,32.0562,32.0286,32.0286,43674.0
2024-02-02 12:35:00,34.86,34.88,34.85,34.88,112043.0,32.0286,32.047,32.0195,32.047,112043.0
2024-02-02 12:40:00,34.88,34.88,34.79,34.79,94747.0,32.047,32.047,31.9643,31.9643,94747.0
2024-02-02 12:45:00,34.79,34.8,34.76,34.79,113726.0,31.9643,31.9735,31.9368,31.9643,113726.0
2024-02-02 12:50:00,34.79,34.79,34.72,34.76,51983.0,31.9643,31.9643,31.9,31.9368,51983.0
2024-02-02 12:55:00,34.76,34.81,34.75,34.81,103344.0,31.9368,31.9827,31.9276,31.9827,103344.0
2024-02-02 13:00:00,34.8,34.83,34.8,34.81,102183.0,31.9735,32.0011,31.9735,31.9827,102183.0
2024-02-02 13:05:00,34.82,34.86,34.8,34.8,107136.0,31.9919,32.0286,31.9735,31.9735,107136.0
2024-02-02 13:10:00,34.8,34.82,34.79,34.81,110279.0,31.9735,31.9919,31.9643,31.9827,110279.0
2024-02-02 13:15:00,34.8,34.83,34.79,34.8,78142.0,31.9735,32.0011,31.9643,31.9735,78142.0
2024-02-02 13:20:00,34.8,34.81,34.77,34.81,53641.0,31.9735,31.9827,31.946,31.9827,53641.0
2024-02-02 13:25:00,34.8,34.81,34.75,34.76,82707.0,31.9735,31.9827,31.9276,31.9368,82707.0
2024-02-02 13:30:00,34.75,34.76,34.72,34.73,105673.0,31.9276,31.9368,31.9,31.9092,105673.0
2024-02-02 13:35:00,34.73,34.75,34.7,34.75,117609.0,31.9092,31.9276,31.8816,31.9276,117609.0
2024-02-02 13:40:00,34.74,34.77,34.73,34.74,70253.0,31.9184,31.946,31.9092,31.9184,70253.0
2024-02-02 13:45:00,34.73,34.74,34.7,34.72,77539.0,31.9092,31.9184,31.8816,31.9,77539.0
2024-02-02 13:50:00,34.72,34.73,34.68,34.7,76401.0,31.9,31.9092,31.8633,31.8816,76401.0
2024-02-02 13:55:00,34.7,34.73,34.7,34.71,30478.0,31.8816,31.9092,31.8816,31.8908,30478.0
2024-02-02 14:00:00,34.72,34.75,34.71,34.71,77776.0,31.9,31.9276,31.8908,31.8908,77776.0
2024-02-02 14:05:00,34.71,34.72,34.69,34.7,90096.0,31.8908,31.9,31.8725,31.8816,90096.0
2024-02-02 14:10:00,34.7,34.71,34.67,34.7,96126.0,31.8816,31.8908,31.8541,31.8816,96126.0
2024-02-02 14:15:00,34.69,34.73,34.69,34.7,77674.0,31.8725,31.9092,31.8725,31.8816,77674.0
2024-02-02 14:20:00,34.71,34.73,34.69,34.72,48823.0,31.8908,31.9092,31.8725,31.9,48823.0
2024-02-02 14:25:00,34.72,34.74,34.7,34.74,81182.0,31.9,31.9184,31.8816,31.9184,81182.0
2024-02-02 14:30:00,34.73,34.74,34.7,34.72,83059.0,31.9092,31.9184,31.8816,31.9,83059.0
2024-02-02 14:35:00,34.73,34.76,34.72,34.76,71603.0,31.9092,31.9368,31.9,31.9368,71603.0
2024-02-02 14:40:00,34.76,34.78,34.75,34.77,95580.0,31.9368,31.9551,31.9276,31.946,95580.0
2024-02-02 14:45:00,34.76,34.78,34.75,34.77,67964.0,31.9368,31.9551,31.9276,31.946,67964.0
2024-02-02 14:50:00,34.78,34.79,34.76,34.77,88662.0,31.9551,31.9643,31.9368,31.946,88662.0
2024-02-02 14:55:00,34.77,34.81,34.76,34.8,134240.0,31.946,31.9827,31.9368,31.9735,134240.0
2024-02-02 15:00:00,34.8,34.8,34.77,34.8,123439.0,31.9735,31.9735,31.946,31.9735,123439.0
2024-02-02 15:05:00,34.8,34.81,34.78,34.8,93675.0,31.9735,31.9827,31.9551,31.9735,93675.0
2024-02-02 15:10:00,34.81,34.84,34.78,34.78,119163.0,31.9827,32.0103,31.9551,31.9551,119163.0
2024-02-02 15:15:00,34.78,34.79,34.76,34.77,93086.0,31.9551,31.9643,31.9368,31.946,93086.0
2024-02-02 15:20:00,34.77,34.78,34.72,34.73,197881.0,31.946,31.9551,31.9,31.9092,197881.0
2024-02-02 15:25:00,34.73,34.78,34.73,34.78,74102.0,31.9092,31.9551,31.9092,31.9551,74102.0
2024-02-02 15:30:00,34.78,34.79,34.69,34.7,167447.0,31.9551,31.9643,31.8725,31.8816,167447.0
2024-02-02 15:35:00,34.71,34.71,34.69,34.71,76848.0,31.8908,31.8908,31.8725,31.8908,76848.0
2024-02-02 15:40:00,34.7,34.71,34.69,34.7,150385.0,31.8816,31.8908,31.8725,31.8816,150385.0
2024-02-02 15:45:00,34.69,34.7,34.66,34.69,287903.0,31.8725,31.8816,31.8449,31.8725,287903.0
2024-02-02 15:50:00,34.69,34.7,34.66,34.68,372033.0,31.8725,31.8816,31.8449,31.8633,372033.0
2024-02-02 15:55:00,34.68,34.69,34.61,34.64,342932.0,31.8633,31.8725,31.799,31.8265,342932.0
2024-02-05 09:30:00,34.05,34.16,34.02,34.14,826624.0,31.2844,31.3855,31.2569,31.3671,826624.0
2024-02-05 09:35:00,34.14,34.22,34.04,34.04,266491.0,31.3671,31.4406,31.2752,31.2752,266491.0
2024-02-05 09:40:00,34.04,34.05,33.95,33.97,302150.0,31.2752,31.2844,31.1926,31.2109,302150.0
2024-02-05 09:45:00,33.97,34.09,33.96,34.06,293815.0,31.2109,31.3212,31.2017,31.2936,293815.0
2024-02-05 09:50:00,34.07,34.1,34.0,34.09,314102.0,31.3028,31.3304,31.2385,31.3212,314102.0
2024-02-05 09:55:00,34.08,34.12,34.02,34.04,182746.0,31.312,31.3487,31.2569,31.2752,182746.0
2024-02-05 10:00:00,34.03,34.09,34.0,34.08,177178.0,31.2661,31.3212,31.2385,31.312,177178.0
2024-02-05 10:05:00,34.09,34.13,34.06,34.11,137767.0,31.3212,31.3579,31.2936,31.3396,137767.0
2024-02-05 10:10:00,34.1,34.1,34.0,34.02,88435.0,31.3304,31.3304,31.2385,31.2569,88435.0
2024-02-05 10:15:00,34.02,34.04,33.98,34.0,166563.0,31.2569,31.2752,31.2201,31.2385,166563.0
2024-02-05 10:20:00,34.0,34.04,33.96,33.97,176897.0,31.2385,31.2752,31.2017,31.2109,176897.0
2024-02-05 10:25:00,33.97,33.99,33.95,33.96,135500.0,31.2109,31.2293,31.1926,31.2017,135500.0
2024-02-05 10:30:00,33.97,34.01,33.95,34.0,212778.0,31.2109,31.2477,31.1926,31.2385,212778.0
2024-02-05 10:35:00,33.99,34.01,33.95,33.96,173826.0,31.2293,31.2477,31.1926,31.2017,173826.0
2024-02-05 10:40:00,33.96,33.96,33.93,33.95,220800.0,31.2017,31.2017,31.1742,31.1926,220800.0
2024-02-05 10:45:00,33.95,34.01,33.93,33.95,181728.0,31.1926,31.2477,31.1742,31.1926,181728.0
2024-02-05 10:50:00,33.96,34.03,33.95,34.01,181414.0,31.2017,31.2661,31.1926,31.2477,181414.0
2024-02-05 10:55:00,34.01,34.03,33.98,34.03,169588.0,31.2477,31.2661,31.2201,31.2661,169588.0
2024-02-05 11:00:00,34.03,34.06,34.0,34.05,148748.0,31.2661,31.2936,31.2385,31.2844,148748.0
2024-02-05 11:05:00,34.06,34.11,34.05,34.11,162027.0,31.2936,31.3396,31.2844,31.3396,162027.0
2024-02-05 11:10:00,34.11,34.15,34.1,34.15,213036.0,31.3396,31.3763,31.3304,31.3763,213036.0
2024-02-05 11:15:00,34.15,34.15,34.12,34.14,219312.0,31.3763,31.3763,31.3487,31.3671,219312.0
2024-02-05 11:20:00,34.14,34.16,34.08,34.09,293395.0,31.3671,31.3855,31.312,31.3212,293395.0
2024-02-05 11:25:00,34.09,34.14,34.09,34.13,184878.0,31.3212,31.3671,31.3212,31.3579,184878.0
2024-02-05 11:30:00,34.13,34.15,34.11,34.13,337842.0,31.3579,31.3763,31.3396,31.3579,337842.0
2024-02-05 11:35:00,34.14,34.19,34.13,34.19,105363.0,31.3671,31.4131,31.3579,31.4131,105363.0
2024-02-05 11:40:00,34.19,34.19,34.15,34.19,56653.0,31.4131,31.4131,31.3763,31.4131,56653.0
2024-02-05 11:45:00,34.19,34.2,34.17,34.19,118309.0,31.4131,31.4223,31.3947,31.4131,118309.0
2024-02-05 11:50:00,34.19,34.2,34.18,34.19,22220.0,31.4131,31.4223,31.4039,31.4131,22220.0
2024-02-05 11:55:00,34.19,34.21,34.16,34.18,60735.0,31.4131,31.4314,31.3855,31.4039,60735.0
2024-02-05 12:00:00,34.18,34.22,34.18,34.2,39279.0,31.4039,31.4406,31.4039,31.4223,39279.0
2024-02-05 12:05:00,34.2,34.22,34.19,34.2,71908.0,31.4223,31.4406,31.4131,31.4223,71908.0
2024-02-05 12:10:00,34.21,34.24,34.2,34.23,57345.0,31.4314,31.459,31.4223,31.4498,57345.0
2024-02-05 12:15:00,34.23,34.25,34.21,34.25,74830.0,31.4498,31.4682,31.4314,31.4682,74830.0
2024-02-05 12:20:00,34.25,34.28,34.22,34.26,74671.0,31.4682,31.4958,31.4406,31.4774,74671.0
2024-02-05 12:25:00,34.26,34.29,34.24,34.28,85843.0,31.4774,31.5049,31.459,31.4958,85843.0
2024-02-05 12:30:00,34.29,34.31,34.27,34.28,42857.0,31.5049,31.5233,31.4866,31.4958,42857.0
2024-02-05 12:35:00,34.28,34.32,34.27,34.32,47437.0,31.4958,31.5325,31.4866,31.5325,47437.0
2024-02-05 12:40:00,34.32,34.34,34.31,34.33,40432.0,31.5325,31.5509,31.5233,31.5417,40432.0
2024-02-05 12:45:00,34.33,34.33,34.29,34.3,42533.0,31.5417,31.5417,31.5049,31.5141,42533.0
2024-02-05 12:50:00,34.31,34.32,34.27,34.28,80011.0,31.5233,31.5325,31.4866,31.4958,80011.0
2024-02-05 12:55:00,34.28,34.3,34.27,34.29,68584.0,31.4958,31.5141,31.4866,31.5049,68584.0
2024-02-05 13:00:00,34.29,34.31,34.28,34.3,66779.0,31.5049,31.5233,31.4958,31.5141,66779.0
2024-02-05 13:05:00,34.31,34.32,34.28,34.3,62301.0,31.5233,31.5325,31.4958,31.5141,62301.0
2024-02-05 13:10:00,34.3,34.31,34.28,34.3,49552.0,31.5141,31.5233,31.4958,31.5141,49552.0
2024-02-05 13:15:00,34.31,34.31,34.28,34.31,49598.0,31.5233,31.5233,31.4958,31.5233,49598.0
2024-02-05 13:20:00,34.31,34.37,34.31,34.37,78540.0,31.5233,31.5784,31.5233,31.5784,78540.0
2024-02-05 13:25:00,34.37,34.39,34.36,34.37,97639.0,31.5784,31.5968,31.5693,31.5784,97639.0
2024-02-05 13:30:00,34.37,34.39,34.36,34.38,71710.0,31.5784,31.5968,31.5693,31.5876,71710.0
2024-02-05 13:35:00,34.38,34.41,34.37,34.41,61732.0,31.5876,31.6152,31.5784,31.6152,61732.0
2024-02-05 13:40:00,34.4,34.45,34.39,34.45,56200.0,31.606,31.6519,31.5968,31.6519,56200.0
2024-02-05 13:45:00,34.45,34.49,34.44,34.48,73439.0,31.6519,31.6887,31.6428,31.6795,73439.0
2024-02-05 13:50:00,34.49,34.5,34.46,34.48,97036.0,31.6887,31.6979,31.6611,31.6795,97036.0
2024-02-05 13:55:00,34.49,34.49,34.4,34.41,115668.0,31.6887,31.6887,31.606,31.6152,115668.0
2024-02-05 14:00:00,34.41,34.42,34.36,34.38,86322.0,31.6152,31.6244,31.5693,31.5876,86322.0
2024-02-05 14:05:00,34.38,34.41,34.37,34.37,50494.0,31.5876,31.6152,31.5784,31.5784,50494.0
2024-02-05 14:10:00,34.37,34.38,34.35,34.38,59817.0,31.5784,31.5876,31.5601,31.5876,59817.0
2024-02-05 14:15:00,34.38,34.43,34.37,34.42,49800.0,31.5876,31.6336,31.5784,31.6244,49800.0
2024-02-05 14:20:00,34.41,34.43,34.39,34.42,95311.0,31.6152,31.6336,31.5968,31.6244,95311.0
2024-02-05 14:25:00,34.41,34.42,34.38,34.42,61703.0,31.6152,31.6244,31.5876,31.6244,61703.0
2024-02-05 14:30:00,34.42,34.47,34.41,34.47,110936.0,31.6244,31.6703,31.6152,31.6703,110936.0
2024-02-05 14:35:00,34.47,34.48,34.45,34.46,97860.0,31.6703,31.6795,31.6519,31.6611,97860.0
2024-02-05 14:40:00,34.45,34.47,34.45,34.47,78533.0,31.6519,31.6703,31.6519,31.6703,78533.0
2024-02-05 14:45:00,34.47,34.5,34.46,34.48,65478.0,31.6703,31.6979,31.6611,31.6795,65478.0
2024-02-05 14:50:00,34.48,34.49,34.45,34.48,145402.0,31.6795,31.6887,31.6519,31.6795,145402.0
2024-02-05 14:55:00,34.48,34.48,34.45,34.46,47237.0,31.6795,31.6795,31.6519,31.6611,47237.0
2024-02-05 15:00:00,34.46,34.47,34.44,34.45,62801.0,31.6611,31.6703,31.6428,31.6519,62801.0
2024-02-05 15:05:00,34.45,34.47,34.4,34.41,92599.0,31.6519,31.6703,31.606,31.6152,92599.0
2024-02-05 15:10:00,34.41,34.42,34.38,34.39,66642.0,31.6152,31.6244,31.5876,31.5968,66642.0
2024-02-05 15:15:00,34.39,34.42,34.38,34.41,57457.0,31.5968,31.6244,31.5876,31.6152,57457.0
2024-02-05 15:20:00,34.41,34.42,34.36,34.38,158712.0,31.6152,31.6244,31.5693,31.5876,158712.0
2024-02-05 15:25:00,34.38,34.4,34.37,34.39,81494.0,31.5876,31.606,31.5784,31.5968,81494.0
2024-02-05 15:30:00,34.39,34.45,34.39,34.45,102207.0,31.5968,31.6519,31.5968,31.6519,102207.0
2024-02-05 15:35:00,34.45,34.45,34.42,34.44,105562.0,31.6519,31.6519,31.6244,31.6428,105562.0
2024-02-05 15:40:00,34.44,34.45,34.41,34.41,135994.0,31.6428,31.6519,31.6152,31.6152,135994.0
2024-02-05 15:45:00,34.41,34.43,34.39,34.4,307001.0,31.6152,31.6336,31.5968,31.606,307001.0
2024-02-05 15:50:00,34.39,34.43,34.38,34.39,412351.0,31.5968,31.6336,31.5876,31.5968,412351.0
2024-02-05 15:55:00,34.39,34.41,34.23,34.23,934804.0,31.5968,31.6152,31.4498,31.4498,934804.0
2024-02-06 09:30:00,35.8,36.18,35.74,36.15,1434530.0,32.8923,33.2414,32.8372,33.2139,1434530.0
2024-02-06 09:35:00,36.16,36.2,35.83,35.97,659842.0,33.2231,33.2598,32.9199,33.0485,659842.0
2024-02-06 09:40:00,35.97,36.11,35.86,36.04,472025.0,33.0485,33.1771,32.9474,33.1128,472025.0
2024-02-06 09:45:00,36.03,36.1,35.99,36.07,340995.0,33.1036,33.1679,33.0669,33.1404,340995.0
2024-02-06 09:50:00,36.07,36.1,36.02,36.07,250902.0,33.1404,33.1679,33.0944,33.1404,250902.0
2024-02-06 09:55:00,36.08,36.08,35.98,35.99,179238.0,33.1496,33.1496,33.0577,33.0669,179238.0
2024-02-06 10:00:00,35.99,36.19,35.94,36.18,447940.0,33.0669,33.2506,33.0209,33.2414,447940.0
2024-02-06 10:05:00,36.17,36.2,36.11,36.16,334344.0,33.2322,33.2598,33.1771,33.2231,334344.0
2024-02-06 10:10:00,36.16,36.19,36.03,36.04,245531.0,33.2231,33.2506,33.1036,33.1128,245531.0
2024-02-06 10:15:00,36.04,36.09,36.01,36.05,168572.0,33.1128,33.1587,33.0852,33.122,168572.0
2024-02-06 10:20:00,36.05,36.09,36.01,36.08,157016.0,33.122,33.1587,33.0852,33.1496,157016.0
2024-02-06 10:25:00,36.08,36.16,36.06,36.12,240607.0,33.1496,33.2231,33.1312,33.1863,240607.0
2024-02-06 10:30:00,36.13,36.17,36.1,36.11,201066.0,33.1955,33.2322,33.1679,33.1771,201066.0
2024-02-06 10:35:00,36.12,36.14,36.05,36.08,158101.0,33.1863,33.2047,33.122,33.1496,158101.0
2024-02-06 10:40:00,36.08,36.11,36.02,36.1,214305.0,33.1496,33.1771,33.0944,33.1679,214305.0
2024-02-06 10:45:00,36.1,36.12,36.07,36.12,147686.0,33.1679,33.1863,33.1404,33.1863,147686.0
2024-02-06 10:50:00,36.12,36.24,36.1,36.23,327474.0,33.1863,33.2966,33.1679,33.2874,327474.0
2024-02-06 10:55:00,36.23,36.24,36.19,36.2,126733.0,33.2874,33.2966,33.2506,33.2598,126733.0
2024-02-06 11:00:00,36.19,36.2,36.11,36.15,129284.0,33.2506,33.2598,33.1771,33.2139,129284.0
2024-02-06 11:05:00,36.16,36.22,36.14,36.19,144671.0,33.2231,33.2782,33.2047,33.2506,144671.0
2024-02-06 11:10:00,36.18,36.22,36.17,36.2,261984.0,33.2414,33.2782,33.2322,33.2598,261984.0
2024-02-06 11:15:00,36.2,36.26,36.2,36.22,402905.0,33.2598,33.3149,33.2598,33.2782,402905.0
2024-02-06 11:20:00,36.22,36.26,36.21,36.26,159183.0,33.2782,33.3149,33.269,33.3149,159183.0
2024-02-06 11:25:00,36.26,36.26,36.19,36.19,172001.0,33.3149,33.3149,33.2506,33.2506,172001.0
2024-02-06 11:30:00,36.2,36.22,36.11,36.18,819751.0,33.2598,33.2782,33.1771,33.2414,819751.0
2024-02-06 11:35:00,36.18,36.32,36.17,36.32,419856.0,33.2414,33.3701,33.2322,33.3701,419856.0
2024-02-06 11:40:00,36.32,36.33,36.28,36.31,277592.0,33.3701,33.3793,33.3333,33.3609,277592.0
2024-02-06 11:45:00,36.31,36.35,36.29,36.34,197592.0,33.3609,33.3976,33.3425,33.3884,197592.0
2024-02-06 11:50:00,36.34,36.46,36.34,36.45,348232.0,33.3884,33.4987,33.3884,33.4895,348232.0
2024-02-06 11:55:00,36.45,36.47,36.4,36.4,195796.0,33.4895,33.5079,33.4436,33.4436,195796.0
2024-02-06 12:00:00,36.4,36.46,36.4,36.42,133561.0,33.4436,33.4987,33.4436,33.4619,133561.0
2024-02-06 12:05:00,36.42,36.46,36.39,36.44,122972.0,33.4619,33.4987,33.4344,33.4803,122972.0
2024-02-06 12:10:00,36.45,36.47,36.43,36.46,104915.0,33.4895,33.5079,33.4711,33.4987,104915.0
2024-02-06 12:15:00,36.47,36.53,36.46,36.52,195499.0,33.5079,33.563,33.4987,33.5538,195499.0
2024-02-06 12:20:00,36.52,36.53,36.43,36.44,176488.0,33.5538,33.563,33.4711,33.4803,176488.0
2024-02-06 12:25:00,36.43,36.45,36.28,36.29,176626.0,33.4711,33.4895,33.3333,33.3425,176626.0
2024-02-06 12:30:00,36.29,36.42,36.28,36.41,220938.0,33.3425,33.4619,33.3333,33.4528,220938.0
2024-02-06 12:35:00,36.4,36.45,36.38,36.41,79338.0,33.4436,33.4895,33.4252,33.4528,79338.0
2024-02-06 12:40:00,36.41,36.42,36.34,36.4,135706.0,33.4528,33.4619,33.3884,33.4436,135706.0
2024-02-06 12:45:00,36.41,36.44,36.39,36.42,142376.0,33.4528,33.4803,33.4344,33.4619,142376.0
2024-02-06 12:50:00,36.41,36.44,36.4,36.43,112032.0,33.4528,33.4803,33.4436,33.4711,112032.0
2024-02-06 12:55:00,36.42,36.42,36.36,36.38,66811.0,33.4619,33.4619,33.4068,33.4252,66811.0
2024-02-06 13:00:00,36.38,36.38,36.32,36.33,93375.0,33.4252,33.4252,33.3701,33.3793,93375.0
2024-02-06 13:05:00,36.34,36.36,36.28,36.28,66318.0,33.3884,33.4068,33.3333,33.3333,66318.0
2024-02-06 13:10:00,36.29,36.29,36.24,36.27,102042.0,33.3425,33.3425,33.2966,33.3241,102042.0
2024-02-06 13:15:00,36.26,36.28,36.24,36.27,48389.0,33.3149,33.3333,33.2966,33.3241,48389.0
2024-02-06 13:20:00,36.27,36.28,36.24,36.25,48639.0,33.3241,33.3333,33.2966,33.3057,48639.0
2024-02-06 13:25:00,36.24,36.3,36.23,36.28,123733.0,33.2966,33.3517,33.2874,33.3333,123733.0
2024-02-06 13:30:00,36.27,36.3,36.26,36.29,100181.0,33.3241,33.3517,33.3149,33.3425,100181.0
2024-02-06 13:35:00,36.29,36.33,36.27,36.33,82403.0,33.3425,33.3793,33.3241,33.3793,82403.0
2024-02-06 13:40:00,36.32,36.35,36.32,36.34,79478.0,33.3701,33.3976,33.3701,33.3884,79478.0
2024-02-06 13:45:00,36.34,36.38,36.33,36.36,89655.0,33.3884,33.4252,33.3793,33.4068,89655.0
2024-02-06 13:50:00,36.37,36.38,36.36,36.38,59556.0,33.416,33.4252,33.4068,33.4252,59556.0
2024-02-06 13:55:00,36.38,36.4,36.36,36.37,79250.0,33.4252,33.4436,33.4068,33.416,79250.0
2024-02-06 14:00:00,36.37,36.38,36.32,36.33,67167.0,33.416,33.4252,33.3701,33.3793,67167.0
2024-02-06 14:05:00,36.32,36.35,36.3,36.31,145026.0,33.3701,33.3976,33.3517,33.3609,145026.0
2024-02-06 14:10:00,36.31,36.32,36.24,36.24,113381.0,33.3609,33.3701,33.2966,33.2966,113381.0
2024-02-06 14:15:00,36.24,36.25,36.21,36.23,150544.0,33.2966,33.3057,33.269,33.2874,150544.0
2024-02-06 14:20:00,36.24,36.25,36.2,36.25,69332.0,33.2966,33.3057,33.2598,33.3057,69332.0
2024-02-06 14:25:00,36.24,36.26,36.22,36.26,119787.0,33.2966,33.3149,33.2782,33.3149,119787.0
2024-02-06 14:30:00,36.26,36.26,36.24,36.26,76310.0,33.3149,33.3149,33.2966,33.3149,76310.0
2024-02-06 14:35:00,36.26,36.26,36.19,36.2,99564.0,33.3149,33.3149,33.2506,33.2598,99564.0
2024-02-06 14:40:00,36.2,36.22,36.19,36.2,71914.0,33.2598,33.2782,33.2506,33.2598,71914.0
2024-02-06 14:45:00,36.2,36.26,36.2,36.23,190063.0,33.2598,33.3149,33.2598,33.2874,190063.0
2024-02-06 14:50:00,36.23,36.24,36.2,36.23,74684.0,33.2874,33.2966,33.2598,33.2874,74684.0
2024-02-06 14:55:00,36.23,36.29,36.23,36.28,154766.0,33.2874,33.3425,33.2874,33.3333,154766.0
2024-02-06 15:00:00,36.28,36.3,36.25,36.26,166630.0,33.3333,33.3517,33.3057,33.3149,166630.0
2024-02-06 15:05:00,36.26,36.26,36.23,36.25,163133.0,33.3149,33.3149,33.2874,33.3057,163133.0
2024-02-06 15:10:00,36.25,36.26,36.22,36.23,87007.0,33.3057,33.3149,33.2782,33.2874,87007.0
2024-02-06 15:15:00,36.22,36.23,36.19,36.2,125512.0,33.2782,33.2874,33.2506,33.2598,125512.0
2024-02-06 15:20:00,36.2,36.22,36.19,36.2,98306.0,33.2598,33.2782,33.2506,33.2598,98306.0
2024-02-06 15:25:00,36.2,36.2,36.17,36.19,202087.0,33.2598,33.2598,33.2322,33.2506,202087.0
2024-02-06 15:30:00,36.19,36.2,36.17,36.18,239091.0,33.2506,33.2598,33.2322,33.2414,239091.0
2024-02-06 15:35:00,36.18,36.22,36.16,36.22,238978.0,33.2414,33.2782,33.2231,33.2782,238978.0
2024-02-06 15:40:00,36.22,36.24,36.21,36.23,213862.0,33.2782,33.2966,33.269,33.2874,213862.0
2024-02-06 15:45:00,36.23,36.29,36.22,36.27,446181.0,33.2874,33.3425,33.2782,33.3241,446181.0
2024-02-06 15:50:00,36.27,36.3,36.26,36.29,502124.0,33.3241,33.3517,33.3149,33.3425,502124.0
2024-02-06 15:55:00,36.3,36.43,36.29,36.43,1006867.0,33.3517,33.4711,33.3425,33.4711,1006867.0
2024-02-07 09:30:00,36.18,36.32,36.14,36.31,272768.0,33.2414,33.3701,33.2047,33.3609,272768.0
2024-02-07 09:35:00,36.3,36.31,36.2,36.3,109653.0,33.3517,33.3609,33.2598,33.3517,109653.0
2024-02-07 09:40:00,36.3,36.35,36.23,36.25,157604.0,33.3517,33.3976,33.2874,33.3057,157604.0
2024-02-07 09:45:00,36.25,36.27,36.19,36.23,117129.0,33.3057,33.3241,33.2506,33.2874,117129.0
2024-02-07 09:50:00,36.23,36.24,36.14,36.15,133373.0,33.2874,33.2966,33.2047,33.2139,133373.0
2024-02-07 09:55:00,36.15,36.18,36.13,36.14,75752.0,33.2139,33.2414,33.1955,33.2047,75752.0
2024-02-07 10:00:00,36.14,36.15,36.07,36.09,129437.0,33.2047,33.2139,33.1404,33.1587,129437.0
2024-02-07 10:05:00,36.09,36.1,35.98,35.99,140209.0,33.1587,33.1679,33.0577,33.0669,140209.0
2024-02-07 10:10:00,35.98,36.02,35.96,35.97,231686.0,33.0577,33.0944,33.0393,33.0485,231686.0
2024-02-07 10:15:00,35.96,35.96,35.9,35.94,180284.0,33.0393,33.0393,32.9842,33.0209,180284.0
2024-02-07 10:20:00,35.94,35.98,35.92,35.96,344601.0,33.0209,33.0577,33.0026,33.0393,344601.0
2024-02-07 10:25:00,35.97,36.06,35.95,36.05,131067.0,33.0485,33.1312,33.0301,33.122,131067.0
2024-02-07 10:30:00,36.04,36.09,36.02,36.07,155835.0,33.1128,33.1587,33.0944,33.1404,155835.0
2024-02-07 10:35:00,36.08,36.14,36.08,36.13,127869.0,33.1496,33.2047,33.1496,33.1955,127869.0
2024-02-07 10:40:00,36.13,36.16,36.1,36.11,92545.0,33.1955,33.2231,33.1679,33.1771,92545.0
2024-02-07 10:45:00,36.12,36.12,36.03,36.04,96581.0,33.1863,33.1863,33.1036,33.1128,96581.0
2024-02-07 10:50:00,36.03,36.06,36.0,36.06,80671.0,33.1036,33.1312,33.0761,33.1312,80671.0
2024-02-07 10:55:00,36.05,36.08,36.03,36.08,99173.0,33.122,33.1496,33.1036,33.1496,99173.0
2024-02-07 11:00:00,36.08,36.11,36.05,36.11,192474.0,33.1496,33.1771,33.122,33.1771,192474.0
2024-02-07 11:05:00,36.11,36.12,36.05,36.07,142401.0,33.1771,33.1863,33.122,33.1404,142401.0
2024-02-07 11:10:00,36.07,36.09,36.04,36.06,93026.0,33.1404,33.1587,33.1128,33.1312,93026.0
2024-02-07 11:15:00,36.05,36.09,36.02,36.03,107849.0,33.122,33.1587,33.0944,33.1036,107849.0
2024-02-07 11:20:00,36.04,36.04,36.0,36.01,65561.0,33.1128,33.1128,33.0761,33.0852,65561.0
2024-02-07 11:25:00,36.01,36.03,35.98,35.99,95633.0,33.0852,33.1036,33.0577,33.0669,95633.0
2024-02-07 11:30:00,35.99,36.0,35.95,35.95,146988.0,33.0669,33.0761,33.0301,33.0301,146988.0
2024-02-07 11:35:00,35.95,35.96,35.91,35.94,129627.0,33.0301,33.0393,32.9934,33.0209,129627.0
2024-02-07 11:40:00,35.94,35.96,35.92,35.94,102081.0,33.0209,33.0393,33.0026,33.0209,102081.0
2024-02-07 11:45:00,35.94,35.95,35.9,35.93,53983.0,33.0209,33.0301,32.9842,33.0117,53983.0
2024-02-07 11:50:00,35.93,35.95,35.91,35.95,67884.0,33.0117,33.0301,32.9934,33.0301,67884.0
2024-02-07 11:55:00,35.94,35.96,35.94,35.94,84481.0,33.0209,33.0393,33.0209,33.0209,84481.0
2024-02-07 12:00:00,35.94,36.0,35.93,36.0,146799.0,33.0209,33.0761,33.0117,33.0761,146799.0
2024-02-07 12:05:00,36.01,36.01,35.98,36.0,72255.0,33.0852,33.0852,33.0577,33.0761,72255.0
2024-02-07 12:10:00,36.0,36.0,35.98,35.99,90827.0,33.0761,33.0761,33.0577,33.0669,90827.0
2024-02-07 12:15:00,35.98,36.0,35.97,35.98,54162.0,33.0577,33.0761,33.0485,33.0577,54162.0
2024-02-07 12:20:00,35.98,35.98,35.92,35.95,74527.0,33.0577,33.0577,33.0026,33.0301,74527.0
2024-02-07 12:25:00,35.94,35.94,35.91,35.94,68388.0,33.0209,33.0209,32.9934,33.0209,68388.0
2024-02-07 12:30:00,35.94,35.98,35.93,35.95,106575.0,33.0209,33.0577,33.0117,33.0301,106575.0
2024-02-07 12:35:00,35.95,35.99,35.94,35.95,80112.0,33.0301,33.0669,33.0209,33.0301,80112.0
2024-02-07 12:40:00,35.95,35.97,35.92,35.95,59920.0,33.0301,33.0485,33.0026,33.0301,59920.0
2024-02-07 12:45:00,35.94,35.95,35.9,35.91,40596.0,33.0209,33.0301,32.9842,32.9934,40596.0
2024-02-07 12:50:00,35.91,35.96,35.91,35.95,50924.0,32.9934,33.0393,32.9934,33.0301,50924.0
2024-02-07 12:55:00,35.96,35.98,35.94,35.97,98677.0,33.0393,33.0577,33.0209,33.0485,98677.0
2024-02-07 13:00:00,35.97,36.0,35.95,35.97,59542.0,33.0485,33.0761,33.0301,33.0485,59542.0
2024-02-07 13:05:00,35.97,36.0,35.95,36.0,78090.0,33.0485,33.0761,33.0301,33.0761,78090.0
2024-02-07 13:10:00,36.0,36.01,35.97,35.98,83040.0,33.0761,33.0852,33.0485,33.0577,83040.0
2024-02-07 13:15:00,35.98,36.01,35.97,35.99,72873.0,33.0577,33.0852,33.0485,33.0669,72873.0
2024-02-07 13:20:00,36.0,36.0,35.98,36.0,47611.0,33.0761,33.0761,33.0577,33.0761,47611.0
2024-02-07 13:25:00,36.0,36.01,35.99,36.0,74976.0,33.0761,33.0852,33.0669,33.0761,74976.0
2024-02-07 13:30:00,35.99,36.01,35.97,35.98,101277.0,33.0669,33.0852,33.0485,33.0577,101277.0
2024-02-07 13:35:00,35.97,36.0,35.97,36.0,45262.0,33.0485,33.0761,33.0485,33.0761,45262.0
2024-02-07 13:40:00,36.0,36.01,35.97,35.98,102050.0,33.0761,33.0852,33.0485,33.0577,102050.0
2024-02-07 13:45:00,35.97,36.0,35.96,36.0,60726.0,33.0485,33.0761,33.0393,33.0761,60726.0
2024-02-07 13:50:00,36.0,36.04,35.99,36.03,97028.0,33.0761,33.1128,33.0669,33.1036,97028.0
2024-02-07 13:55:00,36.04,36.07,36.04,36.06,83315.0,33.1128,33.1404,33.1128,33.1312,83315.0
2024-02-07 14:00:00,36.06,36.07,36.04,36.05,47954.0,33.1312,33.1404,33.1128,33.122,47954.0
2024-02-07 14:05:00,36.05,36.1,36.04,36.09,88521.0,33.122,33.1679,33.1128,33.1587,88521.0
2024-02-07 14:10:00,36.09,36.12,36.08,36.09,125398.0,33.1587,33.1863,33.1496,33.1587,125398.0
2024-02-07 14:15:00,36.09,36.11,36.06,36.07,66803.0,33.1587,33.1771,33.1312,33.1404,66803.0
2024-02-07 14:20:00,36.07,36.07,36.04,36.06,87839.0,33.1404,33.1404,33.1128,33.1312,87839.0
2024-02-07 14:25:00,36.07,36.08,36.06,36.08,61708.0,33.1404,33.1496,33.1312,33.1496,61708.0
2024-02-07 14:30:00,36.08,36.09,36.03,36.04,87340.0,33.1496,33.1587,33.1036,33.1128,87340.0
2024-02-07 14:35:00,36.03,36.04,36.0,36.04,98091.0,33.1036,33.1128,33.0761,33.1128,98091.0
2024-02-07 14:40:00,36.04,36.04,36.02,36.03,70034.0,33.1128,33.1128,33.0944,33.1036,70034.0
2024-02-07 14:45:00,36.02,36.06,36.02,36.04,180150.0,33.0944,33.1312,33.0944,33.1128,180150.0
2024-02-07 14:50:00,36.05,36.05,36.03,36.04,38997.0,33.122,33.122,33.1036,33.1128,38997.0
2024-02-07 14:55:00,36.03,36.06,36.02,36.06,69142.0,33.1036,33.1312,33.0944,33.1312,69142.0
2024-02-07 15:00:00,36.06,36.07,36.05,36.07,88440.0,33.1312,33.1404,33.122,33.1404,88440.0
2024-02-07 15:05:00,36.07,36.08,36.05,36.05,111912.0,33.1404,33.1496,33.122,33.122,111912.0
2024-02-07 15:10:00,36.06,36.07,36.04,36.05,124127.0,33.1312,33.1404,33.1128,33.122,124127.0
2024-02-07 15:15:00,36.04,36.07,36.03,36.07,104861.0,33.1128,33.1404,33.1036,33.1404,104861.0
2024-02-07 15:20:00,36.07,36.1,36.06,36.09,132788.0,33.1404,33.1679,33.1312,33.1587,132788.0
2024-02-07 15:25:00,36.09,36.1,36.08,36.09,106421.0,33.1587,33.1679,33.1496,33.1587,106421.0
2024-02-07 15:30:00,36.09,36.15,36.09,36.15,156564.0,33.1587,33.2139,33.1587,33.2139,156564.0
2024-02-07 15:35:00,36.15,36.17,36.14,36.16,127628.0,33.2139,33.2322,33.2047,33.2231,127628.0
2024-02-07 15:40:00,36.17,36.18,36.15,36.17,143723.0,33.2322,33.2414,33.2139,33.2322,143723.0
2024-02-07 15:45:00,36.17,36.19,36.14,36.15,190050.0,33.2322,33.2506,33.2047,33.2139,190050.0
2024-02-07 15:50:00,36.14,36.17,36.13,36.16,309156.0,33.2047,33.2322,33.1955,33.2231,309156.0
2024-02-07 15:55:00,36.16,36.18,36.15,36.18,408549.0,33.2231,33.2414,33.2139,33.2414,408549.0
2024-02-08 09:30:00,36.13,36.29,36.05,36.25,228031.0,33.1955,33.3425,33.122,33.3057,228031.0
2024-02-08 09:35:00,36.24,36.24,36.08,36.14,86950.0,33.2966,33.2966,33.1496,33.2047,86950.0
2024-02-08 09:40:00,36.14,36.16,36.08,36.15,94031.0,33.2047,33.2231,33.1496,33.2139,94031.0
2024-02-08 09:45:00,36.15,36.19,36.11,36.13,120633.0,33.2139,33.2506,33.1771,33.1955,120633.0
2024-02-08 09:50:00,36.13,36.18,36.1,36.1,56617.0,33.1955,33.2414,33.1679,33.1679,56617.0
2024-02-08 09:55:00,36.09,36.15,36.07,36.07,66229.0,33.1587,33.2139,33.1404,33.1404,66229.0
2024-02-08 10:00:00,36.08,36.17,36.06,36.15,73578.0,33.1496,33.2322,33.1312,33.2139,73578.0
2024-02-08 10:05:00,36.15,36.16,36.08,36.08,84862.0,33.2139,33.2231,33.1496,33.1496,84862.0
2024-02-08 10:10:00,36.08,36.08,36.02,36.04,80930.0,33.1496,33.1496,33.0944,33.1128,80930.0
2024-02-08 10:15:00,36.04,36.04,35.98,36.01,103524.0,33.1128,33.1128,33.0577,33.0852,103524.0
2024-02-08 10:20:00,36.01,36.05,36.0,36.02,106798.0,33.0852,33.122,33.0761,33.0944,106798.0
2024-02-08 10:25:00,36.02,36.09,36.01,36.08,76880.0,33.0944,33.1587,33.0852,33.1496,76880.0
2024-02-08 10:30:00,36.09,36.2,36.08,36.18,139173.0,33.1587,33.2598,33.1496,33.2414,139173.0
2024-02-08 10:35:00,36.17,36.2,36.14,36.16,198685.0,33.2322,33.2598,33.2047,33.2231,198685.0
2024-02-08 10:40:00,36.15,36.17,36.12,36.17,100409.0,33.2139,33.2322,33.1863,33.2322,100409.0
2024-02-08 10:45:00,36.16,36.18,36.04,36.05,118007.0,33.2231,33.2414,33.1128,33.122,118007.0
2024-02-08 10:50:00,36.05,36.07,36.01,36.07,103312.0,33.122,33.1404,33.0852,33.1404,103312.0
2024-02-08 10:55:00,36.07,36.07,36.01,36.03,117351.0,33.1404,33.1404,33.0852,33.1036,117351.0
2024-02-08 11:00:00,36.03,36.07,36.02,36.05,118163.0,33.1036,33.1404,33.0944,33.122,118163.0
2024-02-08 11:05:00,36.05,36.07,36.03,36.05,74116.0,33.122,33.1404,33.1036,33.122,74116.0
2024-02-08 11:10:00,36.05,36.1,36.04,36.06,71997.0,33.122,33.1679,33.1128,33.1312,71997.0
2024-02-08 11:15:00,36.07,36.07,36.01,36.04,90012.0,33.1404,33.1404,33.0852,33.1128,90012.0
2024-02-08 11:20:00,36.03,36.05,36.01,36.02,93921.0,33.1036,33.122,33.0852,33.0944,93921.0
2024-02-08 11:25:00,36.02,36.02,35.97,35.98,57216.0,33.0944,33.0944,33.0485,33.0577,57216.0
2024-02-08 11:30:00,35.97,36.05,35.97,36.02,171965.0,33.0485,33.122,33.0485,33.0944,171965.0
2024-02-08 11:35:00,36.02,36.06,35.99,36.06,72572.0,33.0944,33.1312,33.0669,33.1312,72572.0
2024-02-08 11:40:00,36.06,36.09,36.05,36.09,40781.0,33.1312,33.1587,33.122,33.1587,40781.0
2024-02-08 11:45:00,36.08,36.08,36.01,36.01,30139.0,33.1496,33.1496,33.0852,33.0852,30139.0
2024-02-08 11:50:00,36.01,36.06,36.01,36.05,29890.0,33.0852,33.1312,33.0852,33.122,29890.0
2024-02-08 11:55:00,36.06,36.06,36.03,36.05,29138.0,33.1312,33.1312,33.1036,33.122,29138.0
2024-02-08 12:00:00,36.05,36.06,36.03,36.04,48690.0,33.122,33.1312,33.1036,33.1128,48690.0
2024-02-08 12:05:00,36.04,36.04,36.02,36.03,80154.0,33.1128,33.1128,33.0944,33.1036,80154.0
2024-02-08 12:10:00,36.02,36.03,35.98,35.98,31131.0,33.0944,33.1036,33.0577,33.0577,31131.0
2024-02-08 12:15:00,35.98,36.0,35.97,35.98,63009.0,33.0577,33.0761,33.0485,33.0577,63009.0
2024-02-08 12:20:00,35.98,36.0,35.97,36.0,66544.0,33.0577,33.0761,33.0485,33.0761,66544.0
2024-02-08 12:25:00,36.0,36.03,35.99,36.02,141061.0,33.0761,33.1036,33.0669,33.0944,141061.0
2024-02-08 12:30:00,36.02,36.07,36.01,36.07,49436.0,33.0944,33.1404,33.0852,33.1404,49436.0
2024-02-08 12:35:00,36.06,36.12,36.05,36.12,99954.0,33.1312,33.1863,33.122,33.1863,99954.0
2024-02-08 12:40:00,36.11,36.14,36.1,36.13,63248.0,33.1771,33.2047,33.1679,33.1955,63248.0
2024-02-08 12:45:00,36.14,36.14,36.1,36.1,45120.0,33.2047,33.2047,33.1679,33.1679,45120.0
2024-02-08 12:50:00,36.1,36.15,36.09,36.14,85076.0,33.1679,33.2139,33.1587,33.2047,85076.0
2024-02-08 12:55:00,36.13,36.14,36.11,36.13,62505.0,33.1955,33.2047,33.1771,33.1955,62505.0
2024-02-08 13:00:00,36.12,36.19,36.12,36.17,92653.0,33.1863,33.2506,33.1863,33.2322,92653.0
2024-02-08 13:05:00,36.17,36.19,36.12,36.14,99279.0,33.2322,33.2506,33.1863,33.2047,99279.0
2024-02-08 13:10:00,36.14,36.14,36.1,36.11,35656.0,33.2047,33.2047,33.1679,33.1771,35656.0
2024-02-08 13:15:00,36.11,36.11,36.06,36.07,26742.0,33.1771,33.1771,33.1312,33.1404,26742.0
2024-02-08 13:20:00,36.07,36.07,36.05,36.07,24152.0,33.1404,33.1404,33.122,33.1404,24152.0
2024-02-08 13:25:00,36.07,36.09,36.06,36.07,28347.0,33.1404,33.1587,33.1312,33.1404,28347.0
2024-02-08 13:30:00,36.07,36.09,36.05,36.09,37964.0,33.1404,33.1587,33.122,33.1587,37964.0
2024-02-08 13:35:00,36.09,36.15,36.08,36.15,49131.0,33.1587,33.2139,33.1496,33.2139,49131.0
2024-02-08 13:40:00,36.15,36.15,36.11,36.13,105392.0,33.2139,33.2139,33.1771,33.1955,105392.0
2024-02-08 13:45:00,36.13,36.14,36.12,36.13,28574.0,33.1955,33.2047,33.1863,33.1955,28574.0
2024-02-08 13:50:00,36.13,36.13,36.1,36.11,30005.0,33.1955,33.1955,33.1679,33.1771,30005.0
2024-02-08 13:55:00,36.12,36.15,36.11,36.15,35132.0,33.1863,33.2139,33.1771,33.2139,35132.0
2024-02-08 14:00:00,36.14,36.16,36.13,36.15,28446.0,33.2047,33.2231,33.1955,33.2139,28446.0
2024-02-08 14:05:00,36.15,36.18,36.14,36.16,28922.0,33.2139,33.2414,33.2047,33.2231,28922.0
2024-02-08 14:10:00,36.16,36.17,36.15,36.16,33172.0,33.2231,33.2322,33.2139,33.2231,33172.0
2024-02-08 14:15:00,36.15,36.16,36.14,36.15,37549.0,33.2139,33.2231,33.2047,33.2139,37549.0
2024-02-08 14:20:00,36.14,36.17,36.14,36.16,20087.0,33.2047,33.2322,33.2047,33.2231,20087.0
2024-02-08 14:25:00,36.16,36.19,36.16,36.17,43386.0,33.2231,33.2506,33.2231,33.2322,43386.0
2024-02-08 14:30:00,36.18,36.18,36.17,36.18,19817.0,33.2414,33.2414,33.2322,33.2414,19817.0
2024-02-08 14:35:00,36.18,36.21,36.17,36.2,249705.0,33.2414,33.269,33.2322,33.2598,249705.0
2024-02-08 14:40:00,36.2,36.21,36.18,36.19,58868.0,33.2598,33.269,33.2414,33.2506,58868.0
2024-02-08 14:45:00,36.19,36.19,36.18,36.19,20940.0,33.2506,33.2506,33.2414,33.2506,20940.0
2024-02-08 14:50:00,36.19,36.22,36.18,36.22,39471.0,33.2506,33.2782,33.2414,33.2782,39471.0
2024-02-08 14:55:00,36.22,36.25,36.21,36.25,104516.0,33.2782,33.3057,33.269,33.3057,104516.0
2024-02-08 15:00:00,36.25,36.25,36.22,36.24,57592.0,33.3057,33.3057,33.2782,33.2966,57592.0
2024-02-08 15:05:00,36.24,36.25,36.23,36.23,63384.0,33.2966,33.3057,33.2874,33.2874,63384.0
2024-02-08 15:10:00,36.23,36.28,36.23,36.27,102379.0,33.2874,33.3333,33.2874,33.3241,102379.0
2024-02-08 15:15:00,36.27,36.31,36.26,36.31,100846.0,33.3241,33.3609,33.3149,33.3609,100846.0
2024-02-08 15:20:00,36.31,36.31,36.26,36.27,82255.0,33.3609,33.3609,33.3149,33.3241,82255.0
2024-02-08 15:25:00,36.26,36.27,36.23,36.25,80616.0,33.3149,33.3241,33.2874,33.3057,80616.0
2024-02-08 15:30:00,36.24,36.29,36.23,36.23,270555.0,33.2966,33.3425,33.2874,33.2874,270555.0
2024-02-08 15:35:00,36.23,36.23,36.2,36.22,322172.0,33.2874,33.2874,33.2598,33.2782,322172.0
2024-02-08 15:40:00,36.22,36.24,36.19,36.2,201511.0,33.2782,33.2966,33.2506,33.2598,201511.0
2024-02-08 15:45:00,36.19,36.22,36.19,36.19,235156.0,33.2506,33.2782,33.2506,33.2506,235156.0
2024-02-08 15:50:00,36.19,36.22,36.16,36.16,269480.0,33.2506,33.2782,33.2231,33.2231,269480.0
2024-02-08 15:55:00,36.16,36.22,36.16,36.22,379649.0,33.2231,33.2782,33.2231,33.2782,379649.0
2024-02-09 09:30:00,36.47,36.56,36.41,36.54,345249.0,33.5079,33.5906,33.4528,33.5722,345249.0
2024-02-09 09:35:00,36.54,36.61,36.53,36.56,151473.0,33.5722,33.6365,33.563,33.5906,151473.0
2024-02-09 09:40:00,36.56,36.63,36.56,36.61,186737.0,33.5906,33.6549,33.5906,33.6365,186737.0
2024-02-09 09:45:00,36.6,36.67,36.59,36.65,138802.0,33.6273,33.6916,33.6181,33.6733,138802.0
2024-02-09 09:50:00,36.65,36.65,36.52,36.54,212613.0,33.6733,33.6733,33.5538,33.5722,212613.0
2024-02-09 09:55:00,36.55,36.56,36.41,36.44,144419.0,33.5814,33.5906,33.4528,33.4803,144419.0
2024-02-09 10:00:00,36.43,36.44,36.35,36.41,98190.0,33.4711,33.4803,33.3976,33.4528,98190.0
2024-02-09 10:05:00,36.41,36.49,36.41,36.48,114972.0,33.4528,33.5263,33.4528,33.5171,114972.0
2024-02-09 10:10:00,36.49,36.49,36.43,36.43,92973.0,33.5263,33.5263,33.4711,33.4711,92973.0
2024-02-09 10:15:00,36.43,36.43,36.34,36.36,183502.0,33.4711,33.4711,33.3884,33.4068,183502.0
2024-02-09 10:20:00,36.36,36.37,36.31,36.32,87914.0,33.4068,33.416,33.3609,33.3701,87914.0
2024-02-09 10:25:00,36.32,36.41,36.31,36.4,149568.0,33.3701,33.4528,33.3609,33.4436,149568.0
2024-02-09 10:30:00,36.4,36.43,36.35,36.37,92131.0,33.4436,33.4711,33.3976,33.416,92131.0
2024-02-09 10:35:00,36.36,36.39,36.34,36.38,88305.0,33.4068,33.4344,33.3884,33.4252,88305.0
2024-02-09 10:40:00,36.39,36.4,36.31,36.31,94530.0,33.4344,33.4436,33.3609,33.3609,94530.0
2024-02-09 10:45:00,36.31,36.36,36.3,36.34,60985.0,33.3609,33.4068,33.3517,33.3884,60985.0
2024-02-09 10:50:00,36.34,36.37,36.32,36.36,84090.0,33.3884,33.416,33.3701,33.4068,84090.0
2024-02-09 10:55:00,36.36,36.36,36.34,36.36,55136.0,33.4068,33.4068,33.3884,33.4068,55136.0
2024-02-09 11:00:00,36.36,36.36,36.3,36.33,65231.0,33.4068,33.4068,33.3517,33.3793,65231.0
2024-02-09 11:05:00,36.33,36.35,36.31,36.34,65206.0,33.3793,33.3976,33.3609,33.3884,65206.0
2024-02-09 11:10:00,36.34,36.35,36.28,36.29,76373.0,33.3884,33.3976,33.3333,33.3425,76373.0
2024-02-09 11:15:00,36.29,36.36,36.29,36.34,65816.0,33.3425,33.4068,33.3425,33.3884,65816.0
2024-02-09 11:20:00,36.34,36.35,36.3,36.3,55927.0,33.3884,33.3976,33.3517,33.3517,55927.0
2024-02-09 11:25:00,36.3,36.34,36.3,36.33,113859.0,33.3517,33.3884,33.3517,33.3793,113859.0
2024-02-09 11:30:00,36.33,36.34,36.27,36.28,236876.0,33.3793,33.3884,33.3241,33.3333,236876.0
2024-02-09 11:35:00,36.27,36.28,36.23,36.26,255753.0,33.3241,33.3333,33.2874,33.3149,255753.0
2024-02-09 11:40:00,36.27,36.32,36.26,36.32,71001.0,33.3241,33.3701,33.3149,33.3701,71001.0
2024-02-09 11:45:00,36.32,36.4,36.31,36.4,108438.0,33.3701,33.4436,33.3609,33.4436,108438.0
2024-02-09 11:50:00,36.4,36.4,36.35,36.39,109289.0,33.4436,33.4436,33.3976,33.4344,109289.0
2024-02-09 11:55:00,36.39,36.39,36.35,36.37,64770.0,33.4344,33.4344,33.3976,33.416,64770.0
2024-02-09 12:00:00,36.37,36.43,36.37,36.43,92353.0,33.416,33.4711,33.416,33.4711,92353.0
2024-02-09 12:05:00,36.43,36.44,36.4,36.41,96994.0,33.4711,33.4803,33.4436,33.4528,96994.0
2024-02-09 12:10:00,36.41,36.45,36.41,36.44,100017.0,33.4528,33.4895,33.4528,33.4803,100017.0
2024-02-09 12:15:00,36.45,36.49,36.43,36.47,107505.0,33.4895,33.5263,33.4711,33.5079,107505.0
2024-02-09 12:20:00,36.46,36.49,36.45,36.48,88506.0,33.4987,33.5263,33.4895,33.5171,88506.0
2024-02-09 12:25:00,36.48,36.51,36.47,36.48,155168.0,33.5171,33.5446,33.5079,33.5171,155168.0
2024-02-09 12:30:00,36.49,36.5,36.44,36.44,146000.0,33.5263,33.5354,33.4803,33.4803,146000.0
2024-02-09 12:35:00,36.45,36.45,36.36,36.37,93879.0,33.4895,33.4895,33.4068,33.416,93879.0
2024-02-09 12:40:00,36.37,36.4,36.34,36.39,89220.0,33.416,33.4436,33.3884,33.4344,89220.0
2024-02-09 12:45:00,36.4,36.41,36.39,36.41,47214.0,33.4436,33.4528,33.4344,33.4528,47214.0
2024-02-09 12:50:00,36.41,36.41,36.36,36.38,124177.0,33.4528,33.4528,33.4068,33.4252,124177.0
2024-02-09 12:55:00,36.38,36.41,36.37,36.41,89028.0,33.4252,33.4528,33.416,33.4528,89028.0
2024-02-09 13:00:00,36.41,36.43,36.38,36.41,96283.0,33.4528,33.4711,33.4252,33.4528,96283.0
2024-02-09 13:05:00,36.42,36.42,36.38,36.4,39178.0,33.4619,33.4619,33.4252,33.4436,39178.0
2024-02-09 13:10:00,36.4,36.42,36.38,36.41,63330.0,33.4436,33.4619,33.4252,33.4528,63330.0
2024-02-09 13:15:00,36.41,36.42,36.38,36.39,72166.0,33.4528,33.4619,33.4252,33.4344,72166.0
2024-02-09 13:20:00,36.4,36.45,36.39,36.45,84881.0,33.4436,33.4895,33.4344,33.4895,84881.0
2024-02-09 13:25:00,36.45,36.46,36.43,36.45,54427.0,33.4895,33.4987,33.4711,33.4895,54427.0
2024-02-09 13:30:00,36.46,36.47,36.44,36.46,42444.0,33.4987,33.5079,33.4803,33.4987,42444.0
2024-02-09 13:35:00,36.46,36.46,36.41,36.43,80925.0,33.4987,33.4987,33.4528,33.4711,80925.0
2024-02-09 13:40:00,36.43,36.43,36.4,36.41,83863.0,33.4711,33.4711,33.4436,33.4528,83863.0
2024-02-09 13:45:00,36.41,36.44,36.4,36.44,64443.0,33.4528,33.4803,33.4436,33.4803,64443.0
2024-02-09 13:50:00,36.44,36.44,36.42,36.44,57247.0,33.4803,33.4803,33.4619,33.4803,57247.0
2024-02-09 13:55:00,36.44,36.44,36.41,36.41,49347.0,33.4803,33.4803,33.4528,33.4528,49347.0
2024-02-09 14:00:00,36.41,36.43,36.4,36.41,34336.0,33.4528,33.4711,33.4436,33.4528,34336.0
2024-02-09 14:05:00,36.41,36.45,36.41,36.45,25005.0,33.4528,33.4895,33.4528,33.4895,25005.0
2024-02-09 14:10:00,36.45,36.45,36.42,36.44,81248.0,33.4895,33.4895,33.4619,33.4803,81248.0
2024-02-09 14:15:00,36.44,36.44,36.39,36.4,64875.0,33.4803,33.4803,33.4344,33.4436,64875.0
2024-02-09 14:20:00,36.4,36.42,36.39,36.41,33526.0,33.4436,33.4619,33.4344,33.4528,33526.0
2024-02-09 14:25:00,36.41,36.43,36.4,36.43,45278.0,33.4528,33.4711,33.4436,33.4711,45278.0
2024-02-09 14:30:00,36.43,36.43,36.4,36.41,44086.0,33.4711,33.4711,33.4436,33.4528,44086.0
2024-02-09 14:35:00,36.41,36.42,36.39,36.41,45942.0,33.4528,33.4619,33.4344,33.4528,45942.0
2024-02-09 14:40:00,36.41,36.41,36.38,36.4,66228.0,33.4528,33.4528,33.4252,33.4436,66228.0
2024-02-09 14:45:00,36.4,36.4,36.35,36.36,60599.0,33.4436,33.4436,33.3976,33.4068,60599.0
2024-02-09 14:50:00,36.36,36.37,36.34,36.35,152760.0,33.4068,33.416,33.3884,33.3976,152760.0
2024-02-09 14:55:00,36.34,36.35,36.33,36.34,64934.0,33.3884,33.3976,33.3793,33.3884,64934.0
2024-02-09 15:00:00,36.33,36.34,36.3,36.33,97531.0,33.3793,33.3884,33.3517,33.3793,97531.0
2024-02-09 15:05:00,36.33,36.34,36.32,36.34,67024.0,33.3793,33.3884,33.3701,33.3884,67024.0
2024-02-09 15:10:00,36.34,36.35,36.32,36.34,142218.0,33.3884,33.3976,33.3701,33.3884,142218.0
2024-02-09 15:15:00,36.34,36.37,36.33,36.37,105649.0,33.3884,33.416,33.3793,33.416,105649.0
2024-02-09 15:20:00,36.37,36.38,36.36,36.38,61899.0,33.416,33.4252,33.4068,33.4252,61899.0
2024-02-09 15:25:00,36.38,36.41,36.37,36.4,105734.0,33.4252,33.4528,33.416,33.4436,105734.0
2024-02-09 15:30:00,36.4,36.41,36.38,36.39,103728.0,33.4436,33.4528,33.4252,33.4344,103728.0
2024-02-09 15:35:00,36.39,36.39,36.34,36.36,165658.0,33.4344,33.4344,33.3884,33.4068,165658.0
2024-02-09 15:40:00,36.37,36.38,36.34,36.35,159868.0,33.416,33.4252,33.3884,33.3976,159868.0
2024-02-09 15:45:00,36.36,36.38,36.35,36.37,187675.0,33.4068,33.4252,33.3976,33.416,187675.0
2024-02-09 15:50:00,36.37,36.4,36.36,36.38,422213.0,33.416,33.4436,33.4068,33.4252,422213.0
2024-02-09 15:55:00,36.38,36.41,36.36,36.37,435836.0,33.4252,33.4528,33.4068,33.416,435836.0
2024-02-12 09:30:00,36.35,36.38,36.24,36.29,274193.0,33.3976,33.4252,33.2966,33.3425,274193.0
2024-02-12 09:35:00,36.3,36.4,36.29,36.4,103777.0,33.3517,33.4436,33.3425,33.4436,103777.0
2024-02-12 09:40:00,36.41,36.46,36.4,36.42,81938.0,33.4528,33.4987,33.4436,33.4619,81938.0
2024-02-12 09:45:00,36.41,36.44,36.39,36.44,68955.0,33.4528,33.4803,33.4344,33.4803,68955.0
2024-02-12 09:50:00,36.43,36.5,36.42,36.47,90765.0,33.4711,33.5354,33.4619,33.5079,90765.0
2024-02-12 09:55:00,36.46,36.5,36.46,36.46,74077.0,33.4987,33.5354,33.4987,33.4987,74077.0
2024-02-12 10:00:00,36.47,36.49,36.46,36.48,65601.0,33.5079,33.5263,33.4987,33.5171,65601.0
2024-02-12 10:05:00,36.49,36.52,36.39,36.39,92120.0,33.5263,33.5538,33.4344,33.4344,92120.0
2024-02-12 10:10:00,36.4,36.44,36.38,36.44,95274.0,33.4436,33.4803,33.4252,33.4803,95274.0
2024-02-12 10:15:00,36.43,36.45,36.4,36.41,204353.0,33.4711,33.4895,33.4436,33.4528,204353.0
2024-02-12 10:20:00,36.41,36.44,36.4,36.42,96327.0,33.4528,33.4803,33.4436,33.4619,96327.0
2024-02-12 10:25:00,36.41,36.42,36.36,36.4,107029.0,33.4528,33.4619,33.4068,33.4436,107029.0
2024-02-12 10:30:00,36.4,36.45,36.4,36.44,91898.0,33.4436,33.4895,33.4436,33.4803,91898.0
2024-02-12 10:35:00,36.45,36.45,36.35,36.36,97497.0,33.4895,33.4895,33.3976,33.4068,97497.0
2024-02-12 10:40:00,36.36,36.37,36.32,36.37,68897.0,33.4068,33.416,33.3701,33.416,68897.0
2024-02-12 10:45:00,36.37,36.37,36.33,36.34,83517.0,33.416,33.416,33.3793,33.3884,83517.0
2024-02-12 10:50:00,36.33,36.35,36.28,36.29,60517.0,33.3793,33.3976,33.3333,33.3425,60517.0
2024-02-12 10:55:00,36.29,36.29,36.25,36.26,103551.0,33.3425,33.3425,33.3057,33.3149,103551.0
2024-02-12 11:00:00,36.26,36.27,36.22,36.26,81571.0,33.3149,33.3241,33.2782,33.3149,81571.0
2024-02-12 11:05:00,36.26,36.27,36.23,36.24,115941.0,33.3149,33.3241,33.2874,33.2966,115941.0
2024-02-12 11:10:00,36.24,36.26,36.22,36.23,43367.0,33.2966,33.3149,33.2782,33.2874,43367.0
2024-02-12 11:15:00,36.23,36.25,36.22,36.25,74377.0,33.2874,33.3057,33.2782,33.3057,74377.0
2024-02-12 11:20:00,36.24,36.27,36.23,36.26,55411.0,33.2966,33.3241,33.2874,33.3149,55411.0
2024-02-12 11:25:00,36.27,36.28,36.24,36.27,85685.0,33.3241,33.3333,33.2966,33.3241,85685.0
2024-02-12 11:30:00,36.26,36.3,36.25,36.29,94206.0,33.3149,33.3517,33.3057,33.3425,94206.0
2024-02-12 11:35:00,36.28,36.29,36.25,36.26,86141.0,33.3333,33.3425,33.3057,33.3149,86141.0
2024-02-12 11:40:00,36.26,36.33,36.25,36.32,62262.0,33.3149,33.3793,33.3057,33.3701,62262.0
2024-02-12 11:45:00,36.33,36.43,36.32,36.43,58530.0,33.3793,33.4711,33.3701,33.4711,58530.0
2024-02-12 11:50:00,36.42,36.44,36.4,36.4,69835.0,33.4619,33.4803,33.4436,33.4436,69835.0
2024-02-12 11:55:00,36.4,36.41,36.38,36.41,51968.0,33.4436,33.4528,33.4252,33.4528,51968.0
2024-02-12 12:00:00,36.41,36.42,36.38,36.4,55955.0,33.4528,33.4619,33.4252,33.4436,55955.0
2024-02-12 12:05:00,36.39,36.45,36.39,36.44,44875.0,33.4344,33.4895,33.4344,33.4803,44875.0
2024-02-12 12:10:00,36.45,36.46,36.43,36.45,36019.0,33.4895,33.4987,33.4711,33.4895,36019.0
2024-02-12 12:15:00,36.45,36.45,36.4,36.41,31465.0,33.4895,33.4895,33.4436,33.4528,31465.0
2024-02-12 12:20:00,36.41,36.45,36.41,36.44,40743.0,33.4528,33.4895,33.4528,33.4803,40743.0
2024-02-12 12:25:00,36.44,36.45,36.43,36.44,43674.0,33.4803,33.4895,33.4711,33.4803,43674.0
2024-02-12 12:30:00,36.44,36.45,36.4,36.45,39705.0,33.4803,33.4895,33.4436,33.4895,39705.0
2024-02-12 12:35:00,36.44,36.45,36.43,36.45,24181.0,33.4803,33.4895,33.4711,33.4895,24181.0
2024-02-12 12:40:00,36.44,36.45,36.43,36.45,37181.0,33.4803,33.4895,33.4711,33.4895,37181.0
2024-02-12 12:45:00,36.45,36.45,36.42,36.45,70314.0,33.4895,33.4895,33.4619,33.4895,70314.0
2024-02-12 12:50:00,36.45,36.46,36.42,36.43,34656.0,33.4895,33.4987,33.4619,33.4711,34656.0
2024-02-12 12:55:00,36.43,36.44,36.41,36.43,43046.0,33.4711,33.4803,33.4528,33.4711,43046.0
2024-02-12 13:00:00,36.43,36.45,36.42,36.45,40886.0,33.4711,33.4895,33.4619,33.4895,40886.0
2024-02-12 13:05:00,36.45,36.46,36.43,36.45,39855.0,33.4895,33.4987,33.4711,33.4895,39855.0
2024-02-12 13:10:00,36.45,36.45,36.43,36.44,42681.0,33.4895,33.4895,33.4711,33.4803,42681.0
2024-02-12 13:15:00,36.44,36.48,36.44,36.48,49298.0,33.4803,33.5171,33.4803,33.5171,49298.0
2024-02-12 13:20:00,36.48,36.5,36.47,36.49,27852.0,33.5171,33.5354,33.5079,33.5263,27852.0
2024-02-12 13:25:00,36.49,36.5,36.47,36.49,41165.0,33.5263,33.5354,33.5079,33.5263,41165.0
2024-02-12 13:30:00,36.49,36.52,36.49,36.52,35859.0,33.5263,33.5538,33.5263,33.5538,35859.0
2024-02-12 13:35:00,36.52,36.54,36.51,36.52,64950.0,33.5538,33.5722,33.5446,33.5538,64950.0
2024-02-12 13:40:00,36.51,36.53,36.5,36.52,34100.0,33.5446,33.563,33.5354,33.5538,34100.0
2024-02-12 13:45:00,36.52,36.53,36.5,36.52,44424.0,33.5538,33.563,33.5354,33.5538,44424.0
2024-02-12 13:50:00,36.53,36.55,36.51,36.51,40290.0,33.563,33.5814,33.5446,33.5446,40290.0
2024-02-12 13:55:00,36.52,36.53,36.51,36.51,21624.0,33.5538,33.563,33.5446,33.5446,21624.0
2024-02-12 14:00:00,36.51,36.53,36.51,36.52,37275.0,33.5446,33.563,33.5446,33.5538,37275.0
2024-02-12 14:05:00,36.52,36.53,36.51,36.51,19610.0,33.5538,33.563,33.5446,33.5446,19610.0
2024-02-12 14:10:00,36.52,36.52,36.5,36.52,44139.0,33.5538,33.5538,33.5354,33.5538,44139.0
2024-02-12 14:15:00,36.52,36.52,36.43,36.44,54426.0,33.5538,33.5538,33.4711,33.4803,54426.0
2024-02-12 14:20:00,36.44,36.44,36.41,36.43,61859.0,33.4803,33.4803,33.4528,33.4711,61859.0
2024-02-12 14:25:00,36.43,36.43,36.39,36.43,43925.0,33.4711,33.4711,33.4344,33.4711,43925.0
2024-02-12 14:30:00,36.43,36.43,36.41,36.41,36483.0,33.4711,33.4711,33.4528,33.4528,36483.0
2024-02-12 14:35:00,36.41,36.43,36.41,36.42,40808.0,33.4528,33.4711,33.4528,33.4619,40808.0
2024-02-12 14:40:00,36.43,36.44,36.42,36.44,50475.0,33.4711,33.4803,33.4619,33.4803,50475.0
2024-02-12 14:45:00,36.44,36.46,36.43,36.45,38526.0,33.4803,33.4987,33.4711,33.4895,38526.0
2024-02-12 14:50:00,36.45,36.46,36.44,36.46,23828.0,33.4895,33.4987,33.4803,33.4987,23828.0
2024-02-12 14:55:00,36.45,36.48,36.45,36.48,39152.0,33.4895,33.5171,33.4895,33.5171,39152.0
2024-02-12 15:00:00,36.48,36.49,36.46,36.47,106502.0,33.5171,33.5263,33.4987,33.5079,106502.0
2024-02-12 15:05:00,36.47,36.48,36.45,36.48,51271.0,33.5079,33.5171,33.4895,33.5171,51271.0
2024-02-12 15:10:00,36.48,36.48,36.45,36.48,57176.0,33.5171,33.5171,33.4895,33.5171,57176.0
2024-02-12 15:15:00,36.48,36.51,36.47,36.51,46188.0,33.5171,33.5446,33.5079,33.5446,46188.0
2024-02-12 15:20:00,36.5,36.51,36.48,36.48,72349.0,33.5354,33.5446,33.5171,33.5171,72349.0
2024-02-12 15:25:00,36.48,36.52,36.48,36.51,105924.0,33.5171,33.5538,33.5171,33.5446,105924.0
2024-02-12 15:30:00,36.5,36.51,36.48,36.5,88423.0,33.5354,33.5446,33.5171,33.5354,88423.0
2024-02-12 15:35:00,36.49,36.52,36.49,36.52,45992.0,33.5263,33.5538,33.5263,33.5538,45992.0
2024-02-12 15:40:00,36.52,36.52,36.49,36.5,140982.0,33.5538,33.5538,33.5263,33.5354,140982.0
2024-02-12 15:45:00,36.5,36.51,36.49,36.5,180004.0,33.5354,33.5446,33.5263,33.5354,180004.0
2024-02-12 15:50:00,36.51,36.51,36.44,36.45,233034.0,33.5446,33.5446,33.4803,33.4895,233034.0
2024-02-12 15:55:00,36.45,36.46,36.43,36.43,337433.0,33.4895,33.4987,33.4711,33.4711,337433.0
2024-02-13 09:30:00,36.61,36.65,36.46,36.55,197934.0,33.6365,33.6733,33.4987,33.5814,197934.0
2024-02-13 09:35:00,36.55,36.58,36.38,36.39,140329.0,33.5814,33.6089,33.4252,33.4344,140329.0
2024-02-13 09:40:00,36.38,36.4,36.35,36.39,120443.0,33.4252,33.4436,33.3976,33.4344,120443.0
2024-02-13 09:45:00,36.4,36.49,36.39,36.42,159790.0,33.4436,33.5263,33.4344,33.4619,159790.0
2024-02-13 09:50:00,36.43,36.45,36.3,36.32,72827.0,33.4711,33.4895,33.3517,33.3701,72827.0
2024-02-13 09:55:00,36.32,36.33,36.21,36.21,118864.0,33.3701,33.3793,33.269,33.269,118864.0
2024-02-13 10:00:00,36.21,36.27,36.18,36.25,90190.0,33.269,33.3241,33.2414,33.3057,90190.0
2024-02-13 10:05:00,36.25,36.25,36.14,36.16,67310.0,33.3057,33.3057,33.2047,33.2231,67310.0
2024-02-13 10:10:00,36.16,36.18,36.08,36.09,102887.0,33.2231,33.2414,33.1496,33.1587,102887.0
2024-02-13 10:15:00,36.09,36.15,36.07,36.08,102762.0,33.1587,33.2139,33.1404,33.1496,102762.0
2024-02-13 10:20:00,36.09,36.13,36.07,36.13,130711.0,33.1587,33.1955,33.1404,33.1955,130711.0
2024-02-13 10:25:00,36.13,36.16,36.11,36.11,60866.0,33.1955,33.2231,33.1771,33.1771,60866.0
2024-02-13 10:30:00,36.11,36.13,36.08,36.12,146857.0,33.1771,33.1955,33.1496,33.1863,146857.0
2024-02-13 10:35:00,36.12,36.12,36.07,36.12,118380.0,33.1863,33.1863,33.1404,33.1863,118380.0
2024-02-13 10:40:00,36.11,36.14,36.09,36.09,69133.0,33.1771,33.2047,33.1587,33.1587,69133.0
2024-02-13 10:45:00,36.1,36.17,36.07,36.15,70571.0,33.1679,33.2322,33.1404,33.2139,70571.0
2024-02-13 10:50:00,36.16,36.19,36.15,36.16,64819.0,33.2231,33.2506,33.2139,33.2231,64819.0
2024-02-13 10:55:00,36.17,36.2,36.15,36.2,59220.0,33.2322,33.2598,33.2139,33.2598,59220.0
2024-02-13 11:00:00,36.2,36.22,36.15,36.2,137481.0,33.2598,33.2782,33.2139,33.2598,137481.0
2024-02-13 11:05:00,36.2,36.24,36.19,36.23,100851.0,33.2598,33.2966,33.2506,33.2874,100851.0
2024-02-13 11:10:00,36.24,36.25,36.2,36.24,91465.0,33.2966,33.3057,33.2598,33.2966,91465.0
2024-02-13 11:15:00,36.24,36.24,36.15,36.15,79287.0,33.2966,33.2966,33.2139,33.2139,79287.0
2024-02-13 11:20:00,36.16,36.21,36.15,36.19,47776.0,33.2231,33.269,33.2139,33.2506,47776.0
2024-02-13 11:25:00,36.2,36.23,36.19,36.2,85797.0,33.2598,33.2874,33.2506,33.2598,85797.0
2024-02-13 11:30:00,36.2,36.28,36.18,36.26,172264.0,33.2598,33.3333,33.2414,33.3149,172264.0
2024-02-13 11:35:00,36.26,36.26,36.2,36.2,63875.0,33.3149,33.3149,33.2598,33.2598,63875.0
2024-02-13 11:40:00,36.2,36.21,36.16,36.17,41193.0,33.2598,33.269,33.2231,33.2322,41193.0
2024-02-13 11:45:00,36.17,36.19,36.16,36.18,29523.0,33.2322,33.2506,33.2231,33.2414,29523.0
2024-02-13 11:50:00,36.18,36.19,36.15,36.16,37103.0,33.2414,33.2506,33.2139,33.2231,37103.0
2024-02-13 11:55:00,36.16,36.19,36.15,36.17,31545.0,33.2231,33.2506,33.2139,33.2322,31545.0
2024-02-13 12:00:00,36.17,36.2,36.17,36.19,35922.0,33.2322,33.2598,33.2322,33.2506,35922.0
2024-02-13 12:05:00,36.19,36.2,36.16,36.2,23499.0,33.2506,33.2598,33.2231,33.2598,23499.0
2024-02-13 12:10:00,36.19,36.22,36.16,36.22,75438.0,33.2506,33.2782,33.2231,33.2782,75438.0
2024-02-13 12:15:00,36.22,36.22,36.17,36.18,38928.0,33.2782,33.2782,33.2322,33.2414,38928.0
2024-02-13 12:20:00,36.18,36.21,36.17,36.2,26805.0,33.2414,33.269,33.2322,33.2598,26805.0
2024-02-13 12:25:00,36.2,36.21,36.18,36.2,52014.0,33.2598,33.269,33.2414,33.2598,52014.0
2024-02-13 12:30:00,36.2,36.23,36.19,36.22,44123.0,33.2598,33.2874,33.2506,33.2782,44123.0
2024-02-13 12:35:00,36.22,36.26,36.2,36.26,47420.0,33.2782,33.3149,33.2598,33.3149,47420.0
2024-02-13 12:40:00,36.26,36.26,36.22,36.25,47924.0,33.3149,33.3149,33.2782,33.3057,47924.0
2024-02-13 12:45:00,36.25,36.28,36.23,36.27,80237.0,33.3057,33.3333,33.2874,33.3241,80237.0
2024-02-13 12:50:00,36.27,36.3,36.26,36.26,51387.0,33.3241,33.3517,33.3149,33.3149,51387.0
2024-02-13 12:55:00,36.26,36.28,36.24,36.27,51717.0,33.3149,33.3333,33.2966,33.3241,51717.0
2024-02-13 13:00:00,36.27,36.28,36.25,36.27,64954.0,33.3241,33.3333,33.3057,33.3241,64954.0
2024-02-13 13:05:00,36.27,36.27,36.22,36.23,72671.0,33.3241,33.3241,33.2782,33.2874,72671.0
2024-02-13 13:10:00,36.22,36.23,36.19,36.2,72138.0,33.2782,33.2874,33.2506,33.2598,72138.0
2024-02-13 13:15:00,36.2,36.23,36.19,36.23,40022.0,33.2598,33.2874,33.2506,33.2874,40022.0
2024-02-13 13:20:00,36.22,36.23,36.18,36.18,53582.0,33.2782,33.2874,33.2414,33.2414,53582.0
2024-02-13 13:25:00,36.18,36.21,36.17,36.2,45708.0,33.2414,33.269,33.2322,33.2598,45708.0
2024-02-13 13:30:00,36.2,36.21,36.17,36.19,24953.0,33.2598,33.269,33.2322,33.2506,24953.0
2024-02-13 13:35:00,36.19,36.2,36.14,36.16,37097.0,33.2506,33.2598,33.2047,33.2231,37097.0
2024-02-13 13:40:00,36.16,36.18,36.14,36.16,44054.0,33.2231,33.2414,33.2047,33.2231,44054.0
2024-02-13 13:45:00,36.17,36.2,36.16,36.2,47820.0,33.2322,33.2598,33.2231,33.2598,47820.0
2024-02-13 13:50:00,36.19,36.21,36.18,36.19,59758.0,33.2506,33.269,33.2414,33.2506,59758.0
2024-02-13 13:55:00,36.19,36.19,36.16,36.17,48032.0,33.2506,33.2506,33.2231,33.2322,48032.0
2024-02-13 14:00:00,36.16,36.17,36.12,36.14,69073.0,33.2231,33.2322,33.1863,33.2047,69073.0
2024-02-13 14:05:00,36.14,36.14,36.1,36.11,51559.0,33.2047,33.2047,33.1679,33.1771,51559.0
2024-02-13 14:10:00,36.12,36.12,36.08,36.09,83862.0,33.1863,33.1863,33.1496,33.1587,83862.0
2024-02-13 14:15:00,36.09,36.12,36.08,36.12,58974.0,33.1587,33.1863,33.1496,33.1863,58974.0
2024-02-13 14:20:00,36.12,36.14,36.1,36.11,63606.0,33.1863,33.2047,33.1679,33.1771,63606.0
2024-02-13 14:25:00,36.11,36.15,36.1,36.13,96902.0,33.1771,33.2139,33.1679,33.1955,96902.0
2024-02-13 14:30:00,36.14,36.17,36.13,36.16,122588.0,33.2047,33.2322,33.1955,33.2231,122588.0
2024-02-13 14:35:00,36.15,36.16,36.07,36.09,111321.0,33.2139,33.2231,33.1404,33.1587,111321.0
2024-02-13 14:40:00,36.09,36.11,36.04,36.05,83998.0,33.1587,33.1771,33.1128,33.122,83998.0
2024-02-13 14:45:00,36.05,36.05,35.97,35.98,130450.0,33.122,33.122,33.0485,33.0577,130450.0
2024-02-13 14:50:00,35.98,35.99,35.93,35.93,70388.0,33.0577,33.0669,33.0117,33.0117,70388.0
2024-02-13 14:55:00,35.92,35.96,35.91,35.95,49388.0,33.0026,33.0393,32.9934,33.0301,49388.0
2024-02-13 15:00:00,35.95,35.96,35.87,35.89,136648.0,33.0301,33.0393,32.9566,32.975,136648.0
2024-02-13 15:05:00,35.89,35.9,35.87,35.9,55139.0,32.975,32.9842,32.9566,32.9842,55139.0
2024-02-13 15:10:00,35.9,35.92,35.86,35.87,47089.0,32.9842,33.0026,32.9474,32.9566,47089.0
2024-02-13 15:15:00,35.86,35.87,35.83,35.85,96339.0,32.9474,32.9566,32.9199,32.9382,96339.0
2024-02-13 15:20:00,35.86,35.88,35.85,35.86,71618.0,32.9474,32.9658,32.9382,32.9474,71618.0
2024-02-13 15:25:00,35.86,35.89,35.85,35.89,80130.0,32.9474,32.975,32.9382,32.975,80130.0
2024-02-13 15:30:00,35.89,35.94,35.89,35.94,188106.0,32.975,33.0209,32.975,33.0209,188106.0
2024-02-13 15:35:00,35.94,35.97,35.93,35.94,95565.0,33.0209,33.0485,33.0117,33.0209,95565.0
2024-02-13 15:40:00,35.94,35.99,35.93,35.98,133577.0,33.0209,33.0669,33.0117,33.0577,133577.0
2024-02-13 15:45:00,35.98,36.0,35.97,35.98,223097.0,33.0577,33.0761,33.0485,33.0577,223097.0
2024-02-13 15:50:00,35.97,36.0,35.95,36.0,373228.0,33.0485,33.0761,33.0301,33.0761,373228.0
2024-02-13 15:55:00,35.99,36.06,35.98,36.04,526599.0,33.0669,33.1312,33.0577,33.1128,526599.0
2024-02-14 09:30:00,36.2,36.29,36.03,36.12,1033345.0,33.2598,33.3425,33.1036,33.1863,1033345.0
2024-02-14 09:35:00,36.12,36.18,36.08,36.16,208659.0,33.1863,33.2414,33.1496,33.2231,208659.0
2024-02-14 09:40:00,36.17,36.25,36.16,36.2,343936.0,33.2322,33.3057,33.2231,33.2598,343936.0
2024-02-14 09:45:00,36.2,36.22,36.12,36.21,184981.0,33.2598,33.2782,33.1863,33.269,184981.0
2024-02-14 09:50:00,36.2,36.24,36.2,36.21,266842.0,33.2598,33.2966,33.2598,33.269,266842.0
2024-02-14 09:55:00,36.2,36.23,36.15,36.15,117016.0,33.2598,33.2874,33.2139,33.2139,117016.0
2024-02-14 10:00:00,36.14,36.15,36.08,36.11,106869.0,33.2047,33.2139,33.1496,33.1771,106869.0
2024-02-14 10:05:00,36.11,36.16,36.05,36.1,165373.0,33.1771,33.2231,33.122,33.1679,165373.0
2024-02-14 10:10:00,36.1,36.13,36.02,36.02,102958.0,33.1679,33.1955,33.0944,33.0944,102958.0
2024-02-14 10:15:00,36.03,36.05,35.98,35.98,197270.0,33.1036,33.122,33.0577,33.0577,197270.0
2024-02-14 10:20:00,35.98,36.0,35.96,35.98,91823.0,33.0577,33.0761,33.0393,33.0577,91823.0
2024-02-14 10:25:00,35.98,35.99,35.9,35.91,132013.0,33.0577,33.0669,32.9842,32.9934,132013.0
2024-02-14 10:30:00,35.91,35.94,35.8,35.81,307948.0,32.9934,33.0209,32.8923,32.9015,307948.0
2024-02-14 10:35:00,35.81,35.81,35.68,35.72,319042.0,32.9015,32.9015,32.782,32.8188,319042.0
2024-02-14 10:40:00,35.72,35.77,35.71,35.75,151986.0,32.8188,32.8647,32.8096,32.8464,151986.0
2024-02-14 10:45:00,35.76,35.77,35.71,35.72,110042.0,32.8555,32.8647,32.8096,32.8188,110042.0
2024-02-14 10:50:00,35.72,35.82,35.72,35.82,111700.0,32.8188,32.9107,32.8188,32.9107,111700.0
2024-02-14 10:55:00,35.82,35.9,35.81,35.89,176872.0,32.9107,32.9842,32.9015,32.975,176872.0
2024-02-14 11:00:00,35.89,35.9,35.81,35.82,142515.0,32.975,32.9842,32.9015,32.9107,142515.0
2024-02-14 11:05:00,35.82,35.84,35.78,35.81,79910.0,32.9107,32.9291,32.8739,32.9015,79910.0
2024-02-14 11:10:00,35.81,35.86,35.8,35.81,99430.0,32.9015,32.9474,32.8923,32.9015,99430.0
2024-02-14 11:15:00,35.81,35.87,35.81,35.83,187243.0,32.9015,32.9566,32.9015,32.9199,187243.0
2024-02-14 11:20:00,35.84,35.84,35.77,35.78,100685.0,32.9291,32.9291,32.8647,32.8739,100685.0
2024-02-14 11:25:00,35.78,35.79,35.76,35.77,120123.0,32.8739,32.8831,32.8555,32.8647,120123.0
2024-02-14 11:30:00,35.77,35.85,35.76,35.83,316778.0,32.8647,32.9382,32.8555,32.9199,316778.0
2024-02-14 11:35:00,35.83,35.85,35.77,35.84,114310.0,32.9199,32.9382,32.8647,32.9291,114310.0
2024-02-14 11:40:00,35.84,35.85,35.8,35.83,47496.0,32.9291,32.9382,32.8923,32.9199,47496.0
2024-02-14 11:45:00,35.83,35.84,35.8,35.82,83669.0,32.9199,32.9291,32.8923,32.9107,83669.0
2024-02-14 11:50:00,35.83,35.84,35.78,35.8,65101.0,32.9199,32.9291,32.8739,32.8923,65101.0
2024-02-14 11:55:00,35.79,35.79,35.71,35.72,154970.0,32.8831,32.8831,32.8096,32.8188,154970.0
2024-02-14 12:00:00,35.72,35.72,35.64,35.65,75672.0,32.8188,32.8188,32.7453,32.7545,75672.0
2024-02-14 12:05:00,35.64,35.64,35.6,35.62,81168.0,32.7453,32.7453,32.7085,32.7269,81168.0
2024-02-14 12:10:00,35.62,35.67,35.62,35.65,54917.0,32.7269,32.7729,32.7269,32.7545,54917.0
2024-02-14 12:15:00,35.65,35.71,35.63,35.69,94567.0,32.7545,32.8096,32.7361,32.7912,94567.0
2024-02-14 12:20:00,35.69,35.69,35.66,35.66,42244.0,32.7912,32.7912,32.7637,32.7637,42244.0
2024-02-14 12:25:00,35.66,35.67,35.63,35.65,56999.0,32.7637,32.7729,32.7361,32.7545,56999.0
2024-02-14 12:30:00,35.65,35.7,35.63,35.69,98585.0,32.7545,32.8004,32.7361,32.7912,98585.0
2024-02-14 12:35:00,35.69,35.71,35.65,35.68,49941.0,32.7912,32.8096,32.7545,32.782,49941.0
2024-02-14 12:40:00,35.68,35.73,35.68,35.73,66086.0,32.782,32.828,32.782,32.828,66086.0
2024-02-14 12:45:00,35.72,35.72,35.69,35.72,63252.0,32.8188,32.8188,32.7912,32.8188,63252.0
2024-02-14 12:50:00,35.72,35.76,35.7,35.76,47137.0,32.8188,32.8555,32.8004,32.8555,47137.0
2024-02-14 12:55:00,35.76,35.76,35.72,35.73,50288.0,32.8555,32.8555,32.8188,32.828,50288.0
2024-02-14 13:00:00,35.73,35.74,35.7,35.74,82385.0,32.828,32.8372,32.8004,32.8372,82385.0
2024-02-14 13:05:00,35.73,35.75,35.72,35.72,39111.0,32.828,32.8464,32.8188,32.8188,39111.0
2024-02-14 13:10:00,35.72,35.73,35.68,35.7,66286.0,32.8188,32.828,32.782,32.8004,66286.0
2024-02-14 13:15:00,35.7,35.72,35.69,35.7,51920.0,32.8004,32.8188,32.7912,32.8004,51920.0
2024-02-14 13:20:00,35.7,35.71,35.66,35.69,151224.0,32.8004,32.8096,32.7637,32.7912,151224.0
2024-02-14 13:25:00,35.69,35.72,35.68,35.7,112807.0,32.7912,32.8188,32.782,32.8004,112807.0
2024-02-14 13:30:00,35.7,35.72,35.69,35.72,27665.0,32.8004,32.8188,32.7912,32.8188,27665.0
2024-02-14 13:35:00,35.72,35.76,35.71,35.76,58041.0,32.8188,32.8555,32.8096,32.8555,58041.0
2024-02-14 13:40:00,35.76,35.78,35.74,35.75,77277.0,32.8555,32.8739,32.8372,32.8464,77277.0
2024-02-14 13:45:00,35.75,35.76,35.71,35.73,43433.0,32.8464,32.8555,32.8096,32.828,43433.0
2024-02-14 13:50:00,35.73,35.74,35.71,35.72,41574.0,32.828,32.8372,32.8096,32.8188,41574.0
2024-02-14 13:55:00,35.73,35.73,35.7,35.7,60495.0,32.828,32.828,32.8004,32.8004,60495.0
2024-02-14 14:00:00,35.71,35.72,35.69,35.72,56177.0,32.8096,32.8188,32.7912,32.8188,56177.0
2024-02-14 14:05:00,35.71,35.71,35.68,35.7,65498.0,32.8096,32.8096,32.782,32.8004,65498.0
2024-02-14 14:10:00,35.69,35.74,35.69,35.73,58317.0,32.7912,32.8372,32.7912,32.828,58317.0
2024-02-14 14:15:00,35.73,35.73,35.68,35.69,74430.0,32.828,32.828,32.782,32.7912,74430.0
2024-02-14 14:20:00,35.69,35.71,35.68,35.7,76628.0,32.7912,32.8096,32.782,32.8004,76628.0
2024-02-14 14:25:00,35.71,35.75,35.7,35.74,105140.0,32.8096,32.8464,32.8004,32.8372,105140.0
2024-02-14 14:30:00,35.74,35.77,35.74,35.76,70677.0,32.8372,32.8647,32.8372,32.8555,70677.0
2024-02-14 14:35:00,35.76,35.8,35.74,35.8,62384.0,32.8555,32.8923,32.8372,32.8923,62384.0
2024-02-14 14:40:00,35.8,35.81,35.77,35.8,53126.0,32.8923,32.9015,32.8647,32.8923,53126.0
2024-02-14 14:45:00,35.81,35.81,35.75,35.76,94157.0,32.9015,32.9015,32.8464,32.8555,94157.0
2024-02-14 14:50:00,35.76,35.76,35.73,35.75,80914.0,32.8555,32.8555,32.828,32.8464,80914.0
2024-02-14 14:55:00,35.74,35.76,35.72,35.76,75946.0,32.8372,32.8555,32.8188,32.8555,75946.0
2024-02-14 15:00:00,35.76,35.76,35.72,35.73,51461.0,32.8555,32.8555,32.8188,32.828,51461.0
2024-02-14 15:05:00,35.73,35.74,35.7,35.72,93483.0,32.828,32.8372,32.8004,32.8188,93483.0
2024-02-14 15:10:00,35.72,35.73,35.68,35.68,120884.0,32.8188,32.828,32.782,32.782,120884.0
2024-02-14 15:15:00,35.68,35.73,35.67,35.72,115714.0,32.782,32.828,32.7729,32.8188,115714.0
2024-02-14 15:20:00,35.71,35.74,35.71,35.73,69203.0,32.8096,32.8372,32.8096,32.828,69203.0
2024-02-14 15:25:00,35.73,35.78,35.72,35.77,119876.0,32.828,32.8739,32.8188,32.8647,119876.0
2024-02-14 15:30:00,35.76,35.77,35.71,35.73,172753.0,32.8555,32.8647,32.8096,32.828,172753.0
2024-02-14 15:35:00,35.73,35.74,35.71,35.74,111153.0,32.828,32.8372,32.8096,32.8372,111153.0
2024-02-14 15:40:00,35.74,35.76,35.72,35.76,136557.0,32.8372,32.8555,32.8188,32.8555,136557.0
2024-02-14 15:45:00,35.76,35.79,35.74,35.76,200315.0,32.8555,32.8831,32.8372,32.8555,200315.0
2024-02-14 15:50:00,35.76,35.77,35.73,35.74,325112.0,32.8555,32.8647,32.828,32.8372,325112.0
2024-02-14 15:55:00,35.74,35.77,35.74,35.75,408712.0,32.8372,32.8647,32.8372,32.8464,408712.0
2024-02-15 09:30:00,34.86,34.99,34.84,34.9,451166.0,32.421,32.5419,32.4024,32.4582,451166.0
2024-02-15 09:35:00,34.9,35.14,34.9,35.13,198137.0,32.4582,32.6814,32.4582,32.6721,198137.0
2024-02-15 09:40:00,35.13,35.21,35.1,35.2,373091.0,32.6721,32.7465,32.6442,32.7372,373091.0
2024-02-15 09:45:00,35.2,35.3,35.2,35.22,261138.0,32.7372,32.8302,32.7372,32.7558,261138.0
2024-02-15 09:50:00,35.23,35.26,35.19,35.26,137366.0,32.7651,32.793,32.7279,32.793,137366.0
2024-02-15 09:55:00,35.25,35.29,35.21,35.24,94892.0,32.7837,32.8209,32.7465,32.7744,94892.0
2024-02-15 10:00:00,35.25,35.31,35.23,35.25,116202.0,32.7837,32.8395,32.7651,32.7837,116202.0
2024-02-15 10:05:00,35.24,35.28,35.2,35.27,103914.0,32.7744,32.8116,32.7372,32.8023,103914.0
2024-02-15 10:10:00,35.27,35.35,35.24,35.28,180449.0,32.8023,32.8767,32.7744,32.8116,180449.0
2024-02-15 10:15:00,35.27,35.31,35.23,35.3,131161.0,32.8023,32.8395,32.7651,32.8302,131161.0
2024-02-15 10:20:00,35.3,35.42,35.3,35.4,102044.0,32.8302,32.9418,32.8302,32.9232,102044.0
2024-02-15 10:25:00,35.41,35.41,35.37,35.38,83024.0,32.9325,32.9325,32.8953,32.9046,83024.0
2024-02-15 10:30:00,35.37,35.37,35.31,35.34,81753.0,32.8953,32.8953,32.8395,32.8674,81753.0
2024-02-15 10:35:00,35.34,35.39,35.33,35.38,85563.0,32.8674,32.9139,32.8581,32.9046,85563.0
2024-02-15 10:40:00,35.38,35.38,35.33,35.37,73928.0,32.9046,32.9046,32.8581,32.8953,73928.0
2024-02-15 10:45:00,35.37,35.39,35.31,35.32,67007.0,32.8953,32.9139,32.8395,32.8488,67007.0
2024-02-15 10:50:00,35.32,35.32,35.29,35.3,76702.0,32.8488,32.8488,32.8209,32.8302,76702.0
2024-02-15 10:55:00,35.31,35.34,35.29,35.32,84777.0,32.8395,32.8674,32.8209,32.8488,84777.0
2024-02-15 11:00:00,35.32,35.35,35.31,35.34,73408.0,32.8488,32.8767,32.8395,32.8674,73408.0
2024-02-15 11:05:00,35.34,35.37,35.32,35.35,78621.0,32.8674,32.8953,32.8488,32.8767,78621.0
2024-02-15 11:10:00,35.35,35.39,35.35,35.37,101154.0,32.8767,32.9139,32.8767,32.8953,101154.0
2024-02-15 11:15:00,35.37,35.38,35.34,35.34,73568.0,32.8953,32.9046,32.8674,32.8674,73568.0
2024-02-15 11:20:00,35.34,35.36,35.31,35.31,96430.0,32.8674,32.886,32.8395,32.8395,96430.0
2024-02-15 11:25:00,35.32,35.34,35.31,35.31,76241.0,32.8488,32.8674,32.8395,32.8395,76241.0
2024-02-15 11:30:00,35.32,35.34,35.28,35.33,119582.0,32.8488,32.8674,32.8116,32.8581,119582.0
2024-02-15 11:35:00,35.33,35.42,35.32,35.41,70264.0,32.8581,32.9418,32.8488,32.9325,70264.0
2024-02-15 11:40:00,35.41,35.5,35.41,35.5,98935.0,32.9325,33.0162,32.9325,33.0162,98935.0
2024-02-15 11:45:00,35.5,35.53,35.49,35.5,111667.0,33.0162,33.0441,33.0069,33.0162,111667.0
2024-02-15 11:50:00,35.5,35.5,35.46,35.48,73636.0,33.0162,33.0162,32.979,32.9976,73636.0
2024-02-15 11:55:00,35.48,35.49,35.46,35.47,26471.0,32.9976,33.0069,32.979,32.9883,26471.0
2024-02-15 12:00:00,35.47,35.51,35.46,35.5,52514.0,32.9883,33.0255,32.979,33.0162,52514.0
2024-02-15 12:05:00,35.51,35.54,35.5,35.5,32127.0,33.0255,33.0534,33.0162,33.0162,32127.0
2024-02-15 12:10:00,35.5,35.52,35.49,35.52,64966.0,33.0162,33.0348,33.0069,33.0348,64966.0
2024-02-15 12:15:00,35.52,35.54,35.5,35.52,101716.0,33.0348,33.0534,33.0162,33.0348,101716.0
2024-02-15 12:20:00,35.53,35.54,35.48,35.51,96862.0,33.0441,33.0534,32.9976,33.0255,96862.0
2024-02-15 12:25:00,35.51,35.53,35.48,35.5,33675.0,33.0255,33.0441,32.9976,33.0162,33675.0
2024-02-15 12:30:00,35.5,35.55,35.5,35.55,73991.0,33.0162,33.0627,33.0162,33.0627,73991.0
2024-02-15 12:35:00,35.55,35.56,35.51,35.52,49235.0,33.0627,33.072,33.0255,33.0348,49235.0
2024-02-15 12:40:00,35.52,35.53,35.48,35.49,37754.0,33.0348,33.0441,32.9976,33.0069,37754.0
2024-02-15 12:45:00,35.49,35.5,35.45,35.47,33635.0,33.0069,33.0162,32.9697,32.9883,33635.0
2024-02-15 12:50:00,35.47,35.53,35.46,35.52,75290.0,32.9883,33.0441,32.979,33.0348,75290.0
2024-02-15 12:55:00,35.52,35.56,35.51,35.55,101912.0,33.0348,33.072,33.0255,33.0627,101912.0
2024-02-15 13:00:00,35.55,35.56,35.48,35.48,96570.0,33.0627,33.072,32.9976,32.9976,96570.0
2024-02-15 13:05:00,35.48,35.55,35.48,35.54,37088.0,32.9976,33.0627,32.9976,33.0534,37088.0
2024-02-15 13:10:00,35.54,35.56,35.53,35.56,39606.0,33.0534,33.072,33.0441,33.072,39606.0
2024-02-15 13:15:00,35.56,35.57,35.53,35.54,44183.0,33.072,33.0813,33.0441,33.0534,44183.0
2024-02-15 13:20:00,35.54,35.57,35.54,35.55,39778.0,33.0534,33.0813,33.0534,33.0627,39778.0
2024-02-15 13:25:00,35.55,35.57,35.53,35.57,35813.0,33.0627,33.0813,33.0441,33.0813,35813.0
2024-02-15 13:30:00,35.57,35.59,35.55,35.55,48548.0,33.0813,33.0999,33.0627,33.0627,48548.0
2024-02-15 13:35:00,35.55,35.57,35.54,35.55,44601.0,33.0627,33.0813,33.0534,33.0627,44601.0
2024-02-15 13:40:00,35.55,35.56,35.51,35.52,70532.0,33.0627,33.072,33.0255,33.0348,70532.0
2024-02-15 13:45:00,35.51,35.53,35.5,35.52,63306.0,33.0255,33.0441,33.0162,33.0348,63306.0
2024-02-15 13:50:00,35.51,35.54,35.5,35.53,73945.0,33.0255,33.0534,33.0162,33.0441,73945.0
2024-02-15 13:55:00,35.53,35.56,35.52,35.55,58202.0,33.0441,33.072,33.0348,33.0627,58202.0
2024-02-15 14:00:00,35.55,35.6,35.55,35.59,36714.0,33.0627,33.1092,33.0627,33.0999,36714.0
2024-02-15 14:05:00,35.6,35.62,35.59,35.61,68605.0,33.1092,33.1278,33.0999,33.1185,68605.0
2024-02-15 14:10:00,35.62,35.63,35.58,35.59,52026.0,33.1278,33.1371,33.0906,33.0999,52026.0
2024-02-15 14:15:00,35.59,35.62,35.59,35.6,83803.0,33.0999,33.1278,33.0999,33.1092,83803.0
2024-02-15 14:20:00,35.61,35.63,35.6,35.63,41758.0,33.1185,33.1371,33.1092,33.1371,41758.0
2024-02-15 14:25:00,35.63,35.64,35.61,35.63,55829.0,33.1371,33.1464,33.1185,33.1371,55829.0
2024-02-15 14:30:00,35.63,35.65,35.62,35.64,83423.0,33.1371,33.1557,33.1278,33.1464,83423.0
2024-02-15 14:35:00,35.64,35.66,35.63,35.66,97080.0,33.1464,33.165,33.1371,33.165,97080.0
2024-02-15 14:40:00,35.66,35.68,35.65,35.68,63032.0,33.165,33.1836,33.1557,33.1836,63032.0
2024-02-15 14:45:00,35.68,35.68,35.65,35.67,84486.0,33.1836,33.1836,33.1557,33.1743,84486.0
2024-02-15 14:50:00,35.66,35.69,35.66,35.69,75408.0,33.165,33.1929,33.165,33.1929,75408.0
2024-02-15 14:55:00,35.69,35.72,35.68,35.72,62523.0,33.1929,33.2208,33.1836,33.2208,62523.0
2024-02-15 15:00:00,35.72,35.72,35.66,35.67,87571.0,33.2208,33.2208,33.165,33.1743,87571.0
2024-02-15 15:05:00,35.66,35.67,35.61,35.63,84711.0,33.165,33.1743,33.1185,33.1371,84711.0
2024-02-15 15:10:00,35.63,35.67,35.62,35.67,111141.0,33.1371,33.1743,33.1278,33.1743,111141.0
2024-02-15 15:15:00,35.66,35.68,35.64,35.65,77712.0,33.165,33.1836,33.1464,33.1557,77712.0
2024-02-15 15:20:00,35.66,35.66,35.62,35.65,56982.0,33.165,33.165,33.1278,33.1557,56982.0
2024-02-15 15:25:00,35.64,35.69,35.64,35.68,109789.0,33.1464,33.1929,33.1464,33.1836,109789.0
2024-02-15 15:30:00,35.68,35.69,35.66,35.68,130547.0,33.1836,33.1929,33.165,33.1836,130547.0
2024-02-15 15:35:00,35.68,35.68,35.63,35.64,127812.0,33.1836,33.1836,33.1371,33.1464,127812.0
2024-02-15 15:40:00,35.64,35.65,35.58,35.59,394639.0,33.1464,33.1557,33.0906,33.0999,394639.0
2024-02-15 15:45:00,35.58,35.59,35.55,35.59,187526.0,33.0906,33.0999,33.0627,33.0999,187526.0
2024-02-15 15:50:00,35.59,35.61,35.58,35.61,275724.0,33.0999,33.1185,33.0906,33.1185,275724.0
2024-02-15 15:55:00,35.61,35.62,35.59,35.61,394337.0,33.1185,33.1278,33.0999,33.1185,394337.0
2024-02-16 09:30:00,35.73,35.77,35.62,35.72,266901.0,33.2301,33.2673,33.1278,33.2208,266901.0
2024-02-16 09:35:00,35.72,35.76,35.66,35.67,171586.0,33.2208,33.258,33.165,33.1743,171586.0
2024-02-16 09:40:00,35.66,35.7,35.59,35.62,193316.0,33.165,33.2022,33.0999,33.1278,193316.0
2024-02-16 09:45:00,35.62,35.67,35.58,35.61,114752.0,33.1278,33.1743,33.0906,33.1185,114752.0
2024-02-16 09:50:00,35.61,35.62,35.57,35.59,72153.0,33.1185,33.1278,33.0813,33.0999,72153.0
2024-02-16 09:55:00,35.59,35.6,35.53,35.58,61192.0,33.0999,33.1092,33.0441,33.0906,61192.0
2024-02-16 10:00:00,35.57,35.68,35.56,35.68,133686.0,33.0813,33.1836,33.072,33.1836,133686.0
2024-02-16 10:05:00,35.68,35.72,35.67,35.69,65797.0,33.1836,33.2208,33.1743,33.1929,65797.0
2024-02-16 10:10:00,35.69,35.73,35.68,35.71,85180.0,33.1929,33.2301,33.1836,33.2115,85180.0
2024-02-16 10:15:00,35.71,35.74,35.63,35.65,105365.0,33.2115,33.2394,33.1371,33.1557,105365.0
2024-02-16 10:20:00,35.65,35.68,35.63,35.66,87187.0,33.1557,33.1836,33.1371,33.165,87187.0
2024-02-16 10:25:00,35.65,35.66,35.61,35.63,69611.0,33.1557,33.165,33.1185,33.1371,69611.0
2024-02-16 10:30:00,35.63,35.63,35.58,35.59,57186.0,33.1371,33.1371,33.0906,33.0999,57186.0
2024-02-16 10:35:00,35.59,35.62,35.55,35.61,68764.0,33.0999,33.1278,33.0627,33.1185,68764.0
2024-02-16 10:40:00,35.62,35.69,35.61,35.66,108262.0,33.1278,33.1929,33.1185,33.165,108262.0
2024-02-16 10:45:00,35.66,35.67,35.62,35.62,58322.0,33.165,33.1743,33.1278,33.1278,58322.0
2024-02-16 10:50:00,35.63,35.64,35.61,35.62,39690.0,33.1371,33.1464,33.1185,33.1278,39690.0
2024-02-16 10:55:00,35.63,35.65,35.62,35.62,58428.0,33.1371,33.1557,33.1278,33.1278,58428.0
2024-02-16 11:00:00,35.63,35.64,35.57,35.59,50150.0,33.1371,33.1464,33.0813,33.0999,50150.0
2024-02-16 11:05:00,35.58,35.61,35.58,35.59,71763.0,33.0906,33.1185,33.0906,33.0999,71763.0
2024-02-16 11:10:00,35.6,35.63,35.59,35.59,50868.0,33.1092,33.1371,33.0999,33.0999,50868.0
2024-02-16 11:15:00,35.6,35.63,35.6,35.63,72115.0,33.1092,33.1371,33.1092,33.1371,72115.0
2024-02-16 11:20:00,35.63,35.63,35.59,35.61,55291.0,33.1371,33.1371,33.0999,33.1185,55291.0
2024-02-16 11:25:00,35.61,35.64,35.59,35.61,116644.0,33.1185,33.1464,33.0999,33.1185,116644.0
2024-02-16 11:30:00,35.61,35.61,35.53,35.6,134112.0,33.1185,33.1185,33.0441,33.1092,134112.0
2024-02-16 11:35:00,35.6,35.66,35.59,35.65,46304.0,33.1092,33.165,33.0999,33.1557,46304.0
2024-02-16 11:40:00,35.66,35.73,35.65,35.71,33983.0,33.165,33.2301,33.1557,33.2115,33983.0
2024-02-16 11:45:00,35.71,35.75,35.7,35.75,88710.0,33.2115,33.2487,33.2022,33.2487,88710.0
2024-02-16 11:50:00,35.75,35.76,35.71,35.72,77871.0,33.2487,33.258,33.2115,33.2208,77871.0
2024-02-16 11:55:00,35.72,35.74,35.71,35.74,86513.0,33.2208,33.2394,33.2115,33.2394,86513.0
2024-02-16 12:00:00,35.73,35.76,35.69,35.69,98147.0,33.2301,33.258,33.1929,33.1929,98147.0
2024-02-16 12:05:00,35.69,35.71,35.67,35.7,36952.0,33.1929,33.2115,33.1743,33.2022,36952.0
2024-02-16 12:10:00,35.7,35.73,35.68,35.72,36714.0,33.2022,33.2301,33.1836,33.2208,36714.0
2024-02-16 12:15:00,35.73,35.73,35.69,35.7,52691.0,33.2301,33.2301,33.1929,33.2022,52691.0
2024-02-16 12:20:00,35.7,35.71,35.67,35.7,61012.0,33.2022,33.2115,33.1743,33.2022,61012.0
2024-02-16 12:25:00,35.69,35.7,35.64,35.66,58036.0,33.1929,33.2022,33.1464,33.165,58036.0
2024-02-16 12:30:00,35.66,35.67,35.65,35.66,37066.0,33.165,33.1743,33.1557,33.165,37066.0
2024-02-16 12:35:00,35.67,35.69,35.66,35.67,45015.0,33.1743,33.1929,33.165,33.1743,45015.0
2024-02-16 12:40:00,35.68,35.68,35.64,35.65,54172.0,33.1836,33.1836,33.1464,33.1557,54172.0
2024-02-16 12:45:00,35.65,35.68,35.64,35.65,30321.0,33.1557,33.1836,33.1464,33.1557,30321.0
2024-02-16 12:50:00,35.65,35.67,35.63,35.65,45118.0,33.1557,33.1743,33.1371,33.1557,45118.0
2024-02-16 12:55:00,35.65,35.65,35.63,35.65,34788.0,33.1557,33.1557,33.1371,33.1557,34788.0
2024-02-16 13:00:00,35.65,35.67,35.63,35.64,22371.0,33.1557,33.1743,33.1371,33.1464,22371.0
2024-02-16 13:05:00,35.65,35.65,35.57,35.59,41739.0,33.1557,33.1557,33.0813,33.0999,41739.0
2024-02-16 13:10:00,35.59,35.6,35.56,35.59,37911.0,33.0999,33.1092,33.072,33.0999,37911.0
2024-02-16 13:15:00,35.59,35.61,35.59,35.61,22949.0,33.0999,33.1185,33.0999,33.1185,22949.0
2024-02-16 13:20:00,35.6,35.61,35.59,35.61,33059.0,33.1092,33.1185,33.0999,33.1185,33059.0
2024-02-16 13:25:00,35.61,35.64,35.6,35.62,46554.0,33.1185,33.1464,33.1092,33.1278,46554.0
2024-02-16 13:30:00,35.62,35.63,35.6,35.61,43551.0,33.1278,33.1371,33.1092,33.1185,43551.0
2024-02-16 13:35:00,35.61,35.62,35.59,35.61,56892.0,33.1185,33.1278,33.0999,33.1185,56892.0
2024-02-16 13:40:00,35.6,35.61,35.58,35.6,60430.0,33.1092,33.1185,33.0906,33.1092,60430.0
2024-02-16 13:45:00,35.6,35.63,35.6,35.61,36940.0,33.1092,33.1371,33.1092,33.1185,36940.0
2024-02-16 13:50:00,35.62,35.64,35.61,35.61,51496.0,33.1278,33.1464,33.1185,33.1185,51496.0
2024-02-16 13:55:00,35.61,35.65,35.61,35.65,23982.0,33.1185,33.1557,33.1185,33.1557,23982.0
2024-02-16 14:00:00,35.65,35.67,35.64,35.66,37238.0,33.1557,33.1743,33.1464,33.165,37238.0
2024-02-16 14:05:00,35.67,35.68,35.65,35.67,40464.0,33.1743,33.1836,33.1557,33.1743,40464.0
2024-02-16 14:10:00,35.67,35.69,35.66,35.66,33297.0,33.1743,33.1929,33.165,33.165,33297.0
2024-02-16 14:15:00,35.66,35.67,35.65,35.65,72292.0,33.165,33.1743,33.1557,33.1557,72292.0
2024-02-16 14:20:00,35.66,35.68,35.65,35.66,82444.0,33.165,33.1836,33.1557,33.165,82444.0
2024-02-16 14:25:00,35.66,35.68,35.65,35.67,39177.0,33.165,33.1836,33.1557,33.1743,39177.0
2024-02-16 14:30:00,35.68,35.68,35.63,35.65,78409.0,33.1836,33.1836,33.1371,33.1557,78409.0
2024-02-16 14:35:00,35.65,35.65,35.61,35.61,119969.0,33.1557,33.1557,33.1185,33.1185,119969.0
2024-02-16 14:40:00,35.62,35.64,35.6,35.64,76918.0,33.1278,33.1464,33.1092,33.1464,76918.0
2024-02-16 14:45:00,35.64,35.64,35.57,35.61,79939.0,33.1464,33.1464,33.0813,33.1185,79939.0
2024-02-16 14:50:00,35.61,35.62,35.59,35.61,91646.0,33.1185,33.1278,33.0999,33.1185,91646.0
2024-02-16 14:55:00,35.6,35.63,35.59,35.62,52648.0,33.1092,33.1371,33.0999,33.1278,52648.0
2024-02-16 15:00:00,35.63,35.63,35.57,35.57,92064.0,33.1371,33.1371,33.0813,33.0813,92064.0
2024-02-16 15:05:00,35.57,35.59,35.56,35.58,74911.0,33.0813,33.0999,33.072,33.0906,74911.0
2024-02-16 15:10:00,35.58,35.58,35.53,35.55,64696.0,33.0906,33.0906,33.0441,33.0627,64696.0
2024-02-16 15:15:00,35.55,35.56,35.53,35.54,68383.0,33.0627,33.072,33.0441,33.0534,68383.0
2024-02-16 15:20:00,35.55,35.56,35.53,35.56,44001.0,33.0627,33.072,33.0441,33.072,44001.0
2024-02-16 15:25:00,35.56,35.57,35.55,35.56,53550.0,33.072,33.0813,33.0627,33.072,53550.0
2024-02-16 15:30:00,35.56,35.58,35.55,35.57,77190.0,33.072,33.0906,33.0627,33.0813,77190.0
2024-02-16 15:35:00,35.57,35.57,35.51,35.52,82249.0,33.0813,33.0813,33.0255,33.0348,82249.0
2024-02-16 15:40:00,35.52,35.52,35.48,35.5,128751.0,33.0348,33.0348,32.9976,33.0162,128751.0
2024-02-16 15:45:00,35.49,35.51,35.48,35.48,93047.0,33.0069,33.0255,32.9976,32.9976,93047.0
2024-02-16 15:50:00,35.49,35.52,35.47,35.48,259402.0,33.0069,33.0348,32.9883,32.9976,259402.0
2024-02-16 15:55:00,35.48,35.5,35.45,35.46,580769.0,32.9976,33.0162,32.9697,32.979,580769.0
2024-02-20 09:30:00,35.56,35.56,35.35,35.46,300221.0,33.072,33.072,32.8767,32.979,300221.0
2024-02-20 09:35:00,35.46,35.53,35.44,35.45,122920.0,32.979,33.0441,32.9604,32.9697,122920.0
2024-02-20 09:40:00,35.45,35.48,35.39,35.41,106369.0,32.9697,32.9976,32.9139,32.9325,106369.0
2024-02-20 09:45:00,35.41,35.5,35.36,35.47,109590.0,32.9325,33.0162,32.886,32.9883,109590.0
2024-02-20 09:50:00,35.47,35.55,35.47,35.51,89236.0,32.9883,33.0627,32.9883,33.0255,89236.0
2024-02-20 09:55:00,35.5,35.51,35.45,35.49,77596.0,33.0162,33.0255,32.9697,33.0069,77596.0
2024-02-20 10:00:00,35.49,35.54,35.48,35.51,66144.0,33.0069,33.0534,32.9976,33.0255,66144.0
2024-02-20 10:05:00,35.51,35.57,35.49,35.54,136153.0,33.0255,33.0813,33.0069,33.0534,136153.0
2024-02-20 10:10:00,35.54,35.56,35.48,35.49,101875.0,33.0534,33.072,32.9976,33.0069,101875.0
2024-02-20 10:15:00,35.5,35.55,35.48,35.52,83385.0,33.0162,33.0627,32.9976,33.0348,83385.0
2024-02-20 10:20:00,35.52,35.57,35.52,35.55,77424.0,33.0348,33.0813,33.0348,33.0627,77424.0
2024-02-20 10:25:00,35.55,35.59,35.53,35.56,51425.0,33.0627,33.0999,33.0441,33.072,51425.0
2024-02-20 10:30:00,35.55,35.56,35.46,35.47,112404.0,33.0627,33.072,32.979,32.9883,112404.0
2024-02-20 10:35:00,35.47,35.48,35.42,35.44,155801.0,32.9883,32.9976,32.9418,32.9604,155801.0
2024-02-20 10:40:00,35.44,35.45,35.33,35.38,184378.0,32.9604,32.9697,32.8581,32.9046,184378.0
2024-02-20 10:45:00,35.39,35.41,35.37,35.41,111408.0,32.9139,32.9325,32.8953,32.9325,111408.0
2024-02-20 10:50:00,35.41,35.44,35.4,35.42,91321.0,32.9325,32.9604,32.9232,32.9418,91321.0
2024-02-20 10:55:00,35.43,35.43,35.39,35.41,162422.0,32.9511,32.9511,32.9139,32.9325,162422.0
2024-02-20 11:00:00,35.41,35.42,35.36,35.4,152286.0,32.9325,32.9418,32.886,32.9232,152286.0
2024-02-20 11:05:00,35.39,35.41,35.36,35.37,81507.0,32.9139,32.9325,32.886,32.8953,81507.0
2024-02-20 11:10:00,35.37,35.39,35.34,35.36,136987.0,32.8953,32.9139,32.8674,32.886,136987.0
2024-02-20 11:15:00,35.36,35.36,35.32,35.36,53648.0,32.886,32.886,32.8488,32.886,53648.0
2024-02-20 11:20:00,35.35,35.35,35.3,35.33,43981.0,32.8767,32.8767,32.8302,32.8581,43981.0
2024-02-20 11:25:00,35.33,35.36,35.32,35.36,41026.0,32.8581,32.886,32.8488,32.886,41026.0
2024-02-20 11:30:00,35.36,35.38,35.33,35.38,89355.0,32.886,32.9046,32.8581,32.9046,89355.0
2024-02-20 11:35:00,35.38,35.38,35.32,35.33,34016.0,32.9046,32.9046,32.8488,32.8581,34016.0
2024-02-20 11:40:00,35.32,35.38,35.32,35.38,41413.0,32.8488,32.9046,32.8488,32.9046,41413.0
2024-02-20 11:45:00,35.38,35.39,35.36,35.39,44919.0,32.9046,32.9139,32.886,32.9139,44919.0
2024-02-20 11:50:00,35.38,35.42,35.38,35.4,38086.0,32.9046,32.9418,32.9046,32.9232,38086.0
2024-02-20 11:55:00,35.41,35.41,35.39,35.41,14146.0,32.9325,32.9325,32.9139,32.9325,14146.0
2024-02-20 12:00:00,35.41,35.41,35.38,35.39,39776.0,32.9325,32.9325,32.9046,32.9139,39776.0
2024-02-20 12:05:00,35.38,35.45,35.38,35.45,28852.0,32.9046,32.9697,32.9046,32.9697,28852.0
2024-02-20 12:10:00,35.45,35.45,35.41,35.44,26406.0,32.9697,32.9697,32.9325,32.9604,26406.0
2024-02-20 12:15:00,35.44,35.45,35.4,35.43,28914.0,32.9604,32.9697,32.9232,32.9511,28914.0
2024-02-20 12:20:00,35.43,35.46,35.42,35.44,53683.0,32.9511,32.979,32.9418,32.9604,53683.0
2024-02-20 12:25:00,35.45,35.46,35.43,35.45,52586.0,32.9697,32.979,32.9511,32.9697,52586.0
2024-02-20 12:30:00,35.45,35.46,35.43,35.44,68551.0,32.9697,32.979,32.9511,32.9604,68551.0
2024-02-20 12:35:00,35.43,35.43,35.38,35.4,44318.0,32.9511,32.9511,32.9046,32.9232,44318.0
2024-02-20 12:40:00,35.39,35.39,35.35,35.36,33865.0,32.9139,32.9139,32.8767,32.886,33865.0
2024-02-20 12:45:00,35.36,35.38,35.35,35.37,18679.0,32.886,32.9046,32.8767,32.8953,18679.0
2024-02-20 12:50:00,35.36,35.37,35.33,35.34,42229.0,32.886,32.8953,32.8581,32.8674,42229.0
2024-02-20 12:55:00,35.34,35.35,35.33,35.35,18922.0,32.8674,32.8767,32.8581,32.8767,18922.0
2024-02-20 13:00:00,35.35,35.39,35.35,35.37,41386.0,32.8767,32.9139,32.8767,32.8953,41386.0
2024-02-20 13:05:00,35.37,35.37,35.34,35.34,29964.0,32.8953,32.8953,32.8674,32.8674,29964.0
2024-02-20 13:10:00,35.35,35.35,35.32,35.33,39690.0,32.8767,32.8767,32.8488,32.8581,39690.0
2024-02-20 13:15:00,35.33,35.33,35.28,35.33,42187.0,32.8581,32.8581,32.8116,32.8581,42187.0
2024-02-20 13:20:00,35.33,35.36,35.33,35.36,26844.0,32.8581,32.886,32.8581,32.886,26844.0
2024-02-20 13:25:00,35.37,35.38,35.35,35.36,26882.0,32.8953,32.9046,32.8767,32.886,26882.0
2024-02-20 13:30:00,35.37,35.37,35.32,35.33,32704.0,32.8953,32.8953,32.8488,32.8581,32704.0
2024-02-20 13:35:00,35.32,35.35,35.31,35.34,33083.0,32.8488,32.8767,32.8395,32.8674,33083.0
2024-02-20 13:40:00,35.34,35.35,35.32,35.34,25783.0,32.8674,32.8767,32.8488,32.8674,25783.0
2024-02-20 13:45:00,35.34,35.36,35.33,35.35,36419.0,32.8674,32.886,32.8581,32.8767,36419.0
2024-02-20 13:50:00,35.34,35.37,35.34,35.34,16499.0,32.8674,32.8953,32.8674,32.8674,16499.0
2024-02-20 13:55:00,35.34,35.35,35.32,35.34,23952.0,32.8674,32.8767,32.8488,32.8674,23952.0
2024-02-20 14:00:00,35.34,35.35,35.3,35.33,31566.0,32.8674,32.8767,32.8302,32.8581,31566.0
2024-02-20 14:05:00,35.32,35.34,35.32,35.34,15458.0,32.8488,32.8674,32.8488,32.8674,15458.0
2024-02-20 14:10:00,35.34,35.35,35.3,35.3,53233.0,32.8674,32.8767,32.8302,32.8302,53233.0
2024-02-20 14:15:00,35.3,35.32,35.28,35.32,59309.0,32.8302,32.8488,32.8116,32.8488,59309.0
2024-02-20 14:20:00,35.31,35.33,35.29,35.32,52375.0,32.8395,32.8581,32.8209,32.8488,52375.0
2024-02-20 14:25:00,35.32,35.34,35.31,35.32,58192.0,32.8488,32.8674,32.8395,32.8488,58192.0
2024-02-20 14:30:00,35.32,35.33,35.31,35.33,51657.0,32.8488,32.8581,32.8395,32.8581,51657.0
2024-02-20 14:35:00,35.33,35.34,35.32,35.32,19212.0,32.8581,32.8674,32.8488,32.8488,19212.0
2024-02-20 14:40:00,35.32,35.34,35.32,35.34,30003.0,32.8488,32.8674,32.8488,32.8674,30003.0
2024-02-20 14:45:00,35.33,35.38,35.33,35.38,87201.0,32.8581,32.9046,32.8581,32.9046,87201.0
2024-02-20 14:50:00,35.38,35.4,35.37,35.38,35618.0,32.9046,32.9232,32.8953,32.9046,35618.0
2024-02-20 14:55:00,35.38,35.39,35.36,35.38,50490.0,32.9046,32.9139,32.886,32.9046,50490.0
2024-02-20 15:00:00,35.38,35.38,35.34,35.36,55036.0,32.9046,32.9046,32.8674,32.886,55036.0
2024-02-20 15:05:00,35.36,35.37,35.33,35.36,67556.0,32.886,32.8953,32.8581,32.886,67556.0
2024-02-20 15:10:00,35.36,35.36,35.34,35.36,41698.0,32.886,32.886,32.8674,32.886,41698.0
2024-02-20 15:15:00,35.35,35.36,35.34,35.34,45592.0,32.8767,32.886,32.8674,32.8674,45592.0
2024-02-20 15:20:00,35.34,35.35,35.31,35.32,76335.0,32.8674,32.8767,32.8395,32.8488,76335.0
2024-02-20 15:25:00,35.32,35.34,35.31,35.34,52928.0,32.8488,32.8674,32.8395,32.8674,52928.0
2024-02-20 15:30:00,35.34,35.34,35.28,35.3,118917.0,32.8674,32.8674,32.8116,32.8302,118917.0
2024-02-20 15:35:00,35.29,35.31,35.27,35.3,84882.0,32.8209,32.8395,32.8023,32.8302,84882.0
2024-02-20 15:40:00,35.3,35.33,35.3,35.32,82899.0,32.8302,32.8581,32.8302,32.8488,82899.0
2024-02-20 15:45:00,35.32,35.37,35.3,35.37,134901.0,32.8488,32.8953,32.8302,32.8953,134901.0
2024-02-20 15:50:00,35.37,35.38,35.34,35.38,243524.0,32.8953,32.9046,32.8674,32.9046,243524.0
2024-02-20 15:55:00,35.37,35.39,35.35,35.37,401926.0,32.8953,32.9139,32.8767,32.8953,401926.0
2024-02-21 09:30:00,35.41,35.42,35.28,35.32,232084.0,32.9325,32.9418,32.8116,32.8488,232084.0
2024-02-21 09:35:00,35.33,35.38,35.31,35.36,67443.0,32.8581,32.9046,32.8395,32.886,67443.0
2024-02-21 09:40:00,35.36,35.5,35.36,35.48,74842.0,32.886,33.0162,32.886,32.9976,74842.0
2024-02-21 09:45:00,35.49,35.56,35.48,35.55,86083.0,33.0069,33.072,32.9976,33.0627,86083.0
2024-02-21 09:50:00,35.55,35.65,35.55,35.59,115919.0,33.0627,33.1557,33.0627,33.0999,115919.0
2024-02-21 09:55:00,35.6,35.6,35.53,35.57,61072.0,33.1092,33.1092,33.0441,33.0813,61072.0
2024-02-21 10:00:00,35.57,35.57,35.48,35.49,51096.0,33.0813,33.0813,32.9976,33.0069,51096.0
2024-02-21 10:05:00,35.5,35.53,35.46,35.52,60908.0,33.0162,33.0441,32.979,33.0348,60908.0
2024-02-21 10:10:00,35.52,35.56,35.52,35.53,57129.0,33.0348,33.072,33.0348,33.0441,57129.0
2024-02-21 10:15:00,35.52,35.55,35.49,35.54,44005.0,33.0348,33.0627,33.0069,33.0534,44005.0
2024-02-21 10:20:00,35.55,35.56,35.49,35.52,49485.0,33.0627,33.072,33.0069,33.0348,49485.0
2024-02-21 10:25:00,35.52,35.57,35.5,35.57,77576.0,33.0348,33.0813,33.0162,33.0813,77576.0
2024-02-21 10:30:00,35.57,35.62,35.54,35.55,99146.0,33.0813,33.1278,33.0534,33.0627,99146.0
2024-02-21 10:35:00,35.55,35.63,35.54,35.61,130800.0,33.0627,33.1371,33.0534,33.1185,130800.0
2024-02-21 10:40:00,35.62,35.64,35.59,35.61,67124.0,33.1278,33.1464,33.0999,33.1185,67124.0
2024-02-21 10:45:00,35.61,35.63,35.57,35.6,43685.0,33.1185,33.1371,33.0813,33.1092,43685.0
2024-02-21 10:50:00,35.6,35.63,35.59,35.6,70485.0,33.1092,33.1371,33.0999,33.1092,70485.0
2024-02-21 10:55:00,35.61,35.61,35.57,35.6,31399.0,33.1185,33.1185,33.0813,33.1092,31399.0
2024-02-21 11:00:00,35.6,35.61,35.57,35.6,31232.0,33.1092,33.1185,33.0813,33.1092,31232.0
2024-02-21 11:05:00,35.6,35.62,35.58,35.62,73596.0,33.1092,33.1278,33.0906,33.1278,73596.0
2024-02-21 11:10:00,35.61,35.62,35.57,35.61,48885.0,33.1185,33.1278,33.0813,33.1185,48885.0
2024-02-21 11:15:00,35.61,35.62,35.58,35.61,53295.0,33.1185,33.1278,33.0906,33.1185,53295.0
2024-02-21 11:20:00,35.6,35.65,35.6,35.65,51443.0,33.1092,33.1557,33.1092,33.1557,51443.0
2024-02-21 11:25:00,35.64,35.65,35.6,35.6,47833.0,33.1464,33.1557,33.1092,33.1092,47833.0
2024-02-21 11:30:00,35.6,35.62,35.57,35.61,101545.0,33.1092,33.1278,33.0813,33.1185,101545.0
2024-02-21 11:35:00,35.61,35.64,35.59,35.62,48516.0,33.1185,33.1464,33.0999,33.1278,48516.0
2024-02-21 11:40:00,35.63,35.65,35.61,35.63,29663.0,33.1371,33.1557,33.1185,33.1371,29663.0
2024-02-21 11:45:00,35.63,35.64,35.6,35.64,30982.0,33.1371,33.1464,33.1092,33.1464,30982.0
2024-02-21 11:50:00,35.64,35.65,35.63,35.65,21957.0,33.1464,33.1557,33.1371,33.1557,21957.0
2024-02-21 11:55:00,35.64,35.68,35.64,35.68,33108.0,33.1464,33.1836,33.1464,33.1836,33108.0
2024-02-21 12:00:00,35.68,35.69,35.66,35.69,22328.0,33.1836,33.1929,33.165,33.1929,22328.0
2024-02-21 12:05:00,35.69,35.72,35.68,35.72,39803.0,33.1929,33.2208,33.1836,33.2208,39803.0
2024-02-21 12:10:00,35.71,35.72,35.65,35.65,48209.0,33.2115,33.2208,33.1557,33.1557,48209.0
2024-02-21 12:15:00,35.66,35.69,35.65,35.67,37466.0,33.165,33.1929,33.1557,33.1743,37466.0
2024-02-21 12:20:00,35.68,35.72,35.68,35.72,17569.0,33.1836,33.2208,33.1836,33.2208,17569.0
2024-02-21 12:25:00,35.72,35.73,35.71,35.73,60693.0,33.2208,33.2301,33.2115,33.2301,60693.0
2024-02-21 12:30:00,35.73,35.76,35.72,35.74,42525.0,33.2301,33.258,33.2208,33.2394,42525.0
2024-02-21 12:35:00,35.75,35.77,35.72,35.73,49652.0,33.2487,33.2673,33.2208,33.2301,49652.0
2024-02-21 12:40:00,35.73,35.73,35.69,35.7,29668.0,33.2301,33.2301,33.1929,33.2022,29668.0
2024-02-21 12:45:00,35.7,35.73,35.7,35.7,19889.0,33.2022,33.2301,33.2022,33.2022,19889.0
2024-02-21 12:50:00,35.7,35.72,35.69,35.7,17121.0,33.2022,33.2208,33.1929,33.2022,17121.0
2024-02-21 12:55:00,35.7,35.71,35.68,35.7,17399.0,33.2022,33.2115,33.1836,33.2022,17399.0
2024-02-21 13:00:00,35.7,35.7,35.6,35.63,35692.0,33.2022,33.2022,33.1092,33.1371,35692.0
2024-02-21 13:05:00,35.63,35.63,35.59,35.62,34704.0,33.1371,33.1371,33.0999,33.1278,34704.0
2024-02-21 13:10:00,35.62,35.66,35.61,35.65,27248.0,33.1278,33.165,33.1185,33.1557,27248.0
2024-02-21 13:15:00,35.66,35.66,35.62,35.62,25206.0,33.165,33.165,33.1278,33.1278,25206.0
2024-02-21 13:20:00,35.63,35.65,35.62,35.65,41507.0,33.1371,33.1557,33.1278,33.1557,41507.0
2024-02-21 13:25:00,35.65,35.66,35.63,35.66,45125.0,33.1557,33.165,33.1371,33.165,45125.0
2024-02-21 13:30:00,35.66,35.69,35.65,35.66,36389.0,33.165,33.1929,33.1557,33.165,36389.0
2024-02-21 13:35:00,35.66,35.67,35.64,35.65,25025.0,33.165,33.1743,33.1464,33.1557,25025.0
2024-02-21 13:40:00,35.65,35.68,35.64,35.66,18364.0,33.1557,33.1836,33.1464,33.165,18364.0
2024-02-21 13:45:00,35.66,35.69,35.65,35.69,25614.0,33.165,33.1929,33.1557,33.1929,25614.0
2024-02-21 13:50:00,35.69,35.69,35.65,35.66,25235.0,33.1929,33.1929,33.1557,33.165,25235.0
2024-02-21 13:55:00,35.66,35.68,35.64,35.64,25369.0,33.165,33.1836,33.1464,33.1464,25369.0
2024-02-21 14:00:00,35.65,35.69,35.63,35.68,30631.0,33.1557,33.1929,33.1371,33.1836,30631.0
2024-02-21 14:05:00,35.67,35.68,35.65,35.66,44549.0,33.1743,33.1836,33.1557,33.165,44549.0
2024-02-21 14:10:00,35.66,35.67,35.63,35.64,37736.0,33.165,33.1743,33.1371,33.1464,37736.0
2024-02-21 14:15:00,35.64,35.66,35.61,35.65,43317.0,33.1464,33.165,33.1185,33.1557,43317.0
2024-02-21 14:20:00,35.66,35.66,35.61,35.62,25074.0,33.165,33.165,33.1185,33.1278,25074.0
2024-02-21 14:25:00,35.61,35.65,35.59,35.63,31732.0,33.1185,33.1557,33.0999,33.1371,31732.0
2024-02-21 14:30:00,35.63,35.63,35.58,35.59,28769.0,33.1371,33.1371,33.0906,33.0999,28769.0
2024-02-21 14:35:00,35.59,35.6,35.56,35.58,22030.0,33.0999,33.1092,33.072,33.0906,22030.0
2024-02-21 14:40:00,35.58,35.6,35.56,35.59,50282.0,33.0906,33.1092,33.072,33.0999,50282.0
2024-02-21 14:45:00,35.59,35.61,35.58,35.61,26774.0,33.0999,33.1185,33.0906,33.1185,26774.0
2024-02-21 14:50:00,35.6,35.61,35.58,35.6,29377.0,33.1092,33.1185,33.0906,33.1092,29377.0
2024-02-21 14:55:00,35.6,35.61,35.57,35.59,37272.0,33.1092,33.1185,33.0813,33.0999,37272.0
2024-02-21 15:00:00,35.59,35.59,35.53,35.55,52490.0,33.0999,33.0999,33.0441,33.0627,52490.0
2024-02-21 15:05:00,35.55,35.55,35.49,35.5,73896.0,33.0627,33.0627,33.0069,33.0162,73896.0
2024-02-21 15:10:00,35.5,35.53,35.48,35.52,63443.0,33.0162,33.0441,32.9976,33.0348,63443.0
2024-02-21 15:15:00,35.52,35.53,35.49,35.5,45578.0,33.0348,33.0441,33.0069,33.0162,45578.0
2024-02-21 15:20:00,35.51,35.53,35.48,35.52,74867.0,33.0255,33.0441,32.9976,33.0348,74867.0
2024-02-21 15:25:00,35.52,35.55,35.52,35.54,33494.0,33.0348,33.0627,33.0348,33.0534,33494.0
2024-02-21 15:30:00,35.54,35.57,35.53,35.56,58098.0,33.0534,33.0813,33.0441,33.072,58098.0
2024-02-21 15:35:00,35.56,35.64,35.56,35.63,115566.0,33.072,33.1464,33.072,33.1371,115566.0
2024-02-21 15:40:00,35.64,35.66,35.63,35.66,83665.0,33.1464,33.165,33.1371,33.165,83665.0
2024-02-21 15:45:00,35.66,35.66,35.61,35.64,165303.0,33.165,33.165,33.1185,33.1464,165303.0
2024-02-21 15:50:00,35.64,35.71,35.64,35.68,208182.0,33.1464,33.2115,33.1464,33.1836,208182.0
2024-02-21 15:55:00,35.69,35.71,35.67,35.7,388553.0,33.1929,33.2115,33.1743,33.2022,388553.0
2024-02-22 09:30:00,35.52,35.54,35.39,35.45,270667.0,33.0348,33.0534,32.9139,32.9697,270667.0
2024-02-22 09:35:00,35.45,35.5,35.42,35.42,100948.0,32.9697,33.0162,32.9418,32.9418,100948.0
2024-02-22 09:40:00,35.42,35.43,35.37,35.41,73317.0,32.9418,32.9511,32.8953,32.9325,73317.0
2024-02-22 09:45:00,35.41,35.47,35.38,35.38,76597.0,32.9325,32.9883,32.9046,32.9046,76597.0
2024-02-22 09:50:00,35.39,35.39,35.31,35.36,83457.0,32.9139,32.9139,32.8395,32.886,83457.0
2024-02-22 09:55:00,35.36,35.42,35.36,35.41,120966.0,32.886,32.9418,32.886,32.9325,120966.0
2024-02-22 10:00:00,35.41,35.41,35.34,35.38,87512.0,32.9325,32.9325,32.8674,32.9046,87512.0
2024-02-22 10:05:00,35.38,35.38,35.22,35.23,99145.0,32.9046,32.9046,32.7558,32.7651,99145.0
2024-02-22 10:10:00,35.22,35.32,35.22,35.3,44831.0,32.7558,32.8488,32.7558,32.8302,44831.0
2024-02-22 10:15:00,35.3,35.32,35.21,35.22,69330.0,32.8302,32.8488,32.7465,32.7558,69330.0
2024-02-22 10:20:00,35.22,35.34,35.21,35.34,87647.0,32.7558,32.8674,32.7465,32.8674,87647.0
2024-02-22 10:25:00,35.34,35.34,35.28,35.3,40352.0,32.8674,32.8674,32.8116,32.8302,40352.0
2024-02-22 10:30:00,35.3,35.3,35.26,35.28,70479.0,32.8302,32.8302,32.793,32.8116,70479.0
2024-02-22 10:35:00,35.29,35.31,35.27,35.29,80238.0,32.8209,32.8395,32.8023,32.8209,80238.0
2024-02-22 10:40:00,35.3,35.33,35.28,35.3,58262.0,32.8302,32.8581,32.8116,32.8302,58262.0
2024-02-22 10:45:00,35.29,35.34,35.28,35.33,61929.0,32.8209,32.8674,32.8116,32.8581,61929.0
2024-02-22 10:50:00,35.33,35.38,35.32,35.38,45776.0,32.8581,32.9046,32.8488,32.9046,45776.0
2024-02-22 10:55:00,35.38,35.41,35.37,35.38,44424.0,32.9046,32.9325,32.8953,32.9046,44424.0
2024-02-22 11:00:00,35.38,35.47,35.38,35.46,145053.0,32.9046,32.9883,32.9046,32.979,145053.0
2024-02-22 11:05:00,35.47,35.5,35.46,35.47,75401.0,32.9883,33.0162,32.979,32.9883,75401.0
2024-02-22 11:10:00,35.47,35.52,35.46,35.52,48922.0,32.9883,33.0348,32.979,33.0348,48922.0
2024-02-22 11:15:00,35.52,35.53,35.48,35.49,47813.0,33.0348,33.0441,32.9976,33.0069,47813.0
2024-02-22 11:20:00,35.49,35.52,35.49,35.5,43854.0,33.0069,33.0348,33.0069,33.0162,43854.0
2024-02-22 11:25:00,35.5,35.52,35.49,35.5,31442.0,33.0162,33.0348,33.0069,33.0162,31442.0
2024-02-22 11:30:00,35.5,35.51,35.45,35.47,113672.0,33.0162,33.0255,32.9697,32.9883,113672.0
2024-02-22 11:35:00,35.47,35.49,35.45,35.48,58682.0,32.9883,33.0069,32.9697,32.9976,58682.0
2024-02-22 11:40:00,35.47,35.47,35.45,35.45,19580.0,32.9883,32.9883,32.9697,32.9697,19580.0
2024-02-22 11:45:00,35.46,35.46,35.39,35.4,43978.0,32.979,32.979,32.9139,32.9232,43978.0
2024-02-22 11:50:00,35.4,35.42,35.39,35.41,41254.0,32.9232,32.9418,32.9139,32.9325,41254.0
2024-02-22 11:55:00,35.41,35.42,35.39,35.4,53914.0,32.9325,32.9418,32.9139,32.9232,53914.0
2024-02-22 12:00:00,35.4,35.48,35.39,35.47,132584.0,32.9232,32.9976,32.9139,32.9883,132584.0
2024-02-22 12:05:00,35.48,35.49,35.45,35.45,26603.0,32.9976,33.0069,32.9697,32.9697,26603.0
2024-02-22 12:10:00,35.45,35.46,35.43,35.45,37764.0,32.9697,32.979,32.9511,32.9697,37764.0
2024-02-22 12:15:00,35.45,35.47,35.42,35.47,32155.0,32.9697,32.9883,32.9418,32.9883,32155.0
2024-02-22 12:20:00,35.46,35.48,35.46,35.48,28389.0,32.979,32.9976,32.979,32.9976,28389.0
2024-02-22 12:25:00,35.47,35.5,35.47,35.48,20157.0,32.9883,33.0162,32.9883,32.9976,20157.0
2024-02-22 12:30:00,35.48,35.49,35.46,35.48,22237.0,32.9976,33.0069,32.979,32.9976,22237.0
2024-02-22 12:35:00,35.48,35.51,35.47,35.48,21826.0,32.9976,33.0255,32.9883,32.9976,21826.0
2024-02-22 12:40:00,35.49,35.51,35.48,35.51,18967.0,33.0069,33.0255,32.9976,33.0255,18967.0
2024-02-22 12:45:00,35.51,35.52,35.49,35.52,23738.0,33.0255,33.0348,33.0069,33.0348,23738.0
2024-02-22 12:50:00,35.52,35.56,35.51,35.56,37484.0,33.0348,33.072,33.0255,33.072,37484.0
2024-02-22 12:55:00,35.55,35.57,35.55,35.55,38080.0,33.0627,33.0813,33.0627,33.0627,38080.0
2024-02-22 13:00:00,35.55,35.56,35.53,35.56,42954.0,33.0627,33.072,33.0441,33.072,42954.0
2024-02-22 13:05:00,35.55,35.58,35.55,35.57,19317.0,33.0627,33.0906,33.0627,33.0813,19317.0
2024-02-22 13:10:00,35.56,35.57,35.53,35.54,22297.0,33.072,33.0813,33.0441,33.0534,22297.0
2024-02-22 13:15:00,35.53,35.54,35.52,35.52,35721.0,33.0441,33.0534,33.0348,33.0348,35721.0
2024-02-22 13:20:00,35.52,35.54,35.51,35.54,18236.0,33.0348,33.0534,33.0255,33.0534,18236.0
2024-02-22 13:25:00,35.54,35.56,35.53,35.56,18710.0,33.0534,33.072,33.0441,33.072,18710.0
2024-02-22 13:30:00,35.56,35.56,35.52,35.52,27511.0,33.072,33.072,33.0348,33.0348,27511.0
2024-02-22 13:35:00,35.52,35.54,35.51,35.52,40800.0,33.0348,33.0534,33.0255,33.0348,40800.0
2024-02-22 13:40:00,35.53,35.54,35.51,35.54,24807.0,33.0441,33.0534,33.0255,33.0534,24807.0
2024-02-22 13:45:00,35.54,35.57,35.53,35.57,20715.0,33.0534,33.0813,33.0441,33.0813,20715.0
2024-02-22 13:50:00,35.57,35.58,35.55,35.58,23601.0,33.0813,33.0906,33.0627,33.0906,23601.0
2024-02-22 13:55:00,35.58,35.59,35.57,35.59,23229.0,33.0906,33.0999,33.0813,33.0999,23229.0
2024-02-22 14:00:00,35.59,35.61,35.57,35.61,24792.0,33.0999,33.1185,33.0813,33.1185,24792.0
2024-02-22 14:05:00,35.61,35.62,35.59,35.6,47847.0,33.1185,33.1278,33.0999,33.1092,47847.0
2024-02-22 14:10:00,35.61,35.63,35.6,35.63,24171.0,33.1185,33.1371,33.1092,33.1371,24171.0
2024-02-22 14:15:00,35.63,35.65,35.62,35.64,25216.0,33.1371,33.1557,33.1278,33.1464,25216.0
2024-02-22 14:20:00,35.64,35.67,35.64,35.66,30405.0,33.1464,33.1743,33.1464,33.165,30405.0
2024-02-22 14:25:00,35.66,35.67,35.65,35.66,22284.0,33.165,33.1743,33.1557,33.165,22284.0
2024-02-22 14:30:00,35.66,35.67,35.61,35.61,18451.0,33.165,33.1743,33.1185,33.1185,18451.0
2024-02-22 14:35:00,35.62,35.63,35.6,35.61,30459.0,33.1278,33.1371,33.1092,33.1185,30459.0
2024-02-22 14:40:00,35.62,35.62,35.61,35.62,18192.0,33.1278,33.1278,33.1185,33.1278,18192.0
2024-02-22 14:45:00,35.62,35.62,35.59,35.61,33890.0,33.1278,33.1278,33.0999,33.1185,33890.0
2024-02-22 14:50:00,35.61,35.62,35.59,35.61,31232.0,33.1185,33.1278,33.0999,33.1185,31232.0
2024-02-22 14:55:00,35.61,35.61,35.57,35.58,49789.0,33.1185,33.1185,33.0813,33.0906,49789.0
2024-02-22 15:00:00,35.58,35.58,35.54,35.55,55247.0,33.0906,33.0906,33.0534,33.0627,55247.0
2024-02-22 15:05:00,35.55,35.55,35.49,35.49,37337.0,33.0627,33.0627,33.0069,33.0069,37337.0
2024-02-22 15:10:00,35.5,35.52,35.49,35.5,26261.0,33.0162,33.0348,33.0069,33.0162,26261.0
2024-02-22 15:15:00,35.5,35.51,35.49,35.51,50372.0,33.0162,33.0255,33.0069,33.0255,50372.0
2024-02-22 15:20:00,35.5,35.53,35.5,35.52,43829.0,33.0162,33.0441,33.0162,33.0348,43829.0
2024-02-22 15:25:00,35.52,35.56,35.52,35.55,46000.0,33.0348,33.072,33.0348,33.0627,46000.0
2024-02-22 15:30:00,35.55,35.55,35.52,35.55,69588.0,33.0627,33.0627,33.0348,33.0627,69588.0
2024-02-22 15:35:00,35.54,35.56,35.54,35.55,64265.0,33.0534,33.072,33.0534,33.0627,64265.0
2024-02-22 15:40:00,35.55,35.56,35.53,35.54,53598.0,33.0627,33.072,33.0441,33.0534,53598.0
2024-02-22 15:45:00,35.53,35.53,35.49,35.5,111874.0,33.0441,33.0441,33.0069,33.0162,111874.0
2024-02-22 15:50:00,35.5,35.51,35.47,35.51,155757.0,33.0162,33.0255,32.9883,33.0255,155757.0
2024-02-22 15:55:00,35.51,35.52,35.48,35.49,198849.0,33.0255,33.0348,32.9976,33.0069,198849.0
2024-02-23 09:30:00,35.23,35.26,35.09,35.13,169696.0,32.7651,32.793,32.6349,32.6721,169696.0
2024-02-23 09:35:00,35.13,35.15,35.05,35.09,174382.0,32.6721,32.6907,32.5977,32.6349,174382.0
2024-02-23 09:40:00,35.09,35.11,35.07,35.08,78898.0,32.6349,32.6535,32.6163,32.6256,78898.0
2024-02-23 09:45:00,35.07,35.23,35.04,35.22,77589.0,32.6163,32.7651,32.5884,32.7558,77589.0
2024-02-23 09:50:00,35.22,35.22,35.14,35.2,56799.0,32.7558,32.7558,32.6814,32.7372,56799.0
2024-02-23 09:55:00,35.22,35.3,35.2,35.29,63708.0,32.7558,32.8302,32.7372,32.8209,63708.0
2024-02-23 10:00:00,35.29,35.3,35.24,35.27,39237.0,32.8209,32.8302,32.7744,32.8023,39237.0
2024-02-23 10:05:00,35.27,35.3,35.26,35.29,82418.0,32.8023,32.8302,32.793,32.8209,82418.0
2024-02-23 10:10:00,35.29,35.3,35.21,35.23,42749.0,32.8209,32.8302,32.7465,32.7651,42749.0
2024-02-23 10:15:00,35.23,35.29,35.22,35.28,28318.0,32.7651,32.8209,32.7558,32.8116,28318.0
2024-02-23 10:20:00,35.28,35.32,35.28,35.31,150159.0,32.8116,32.8488,32.8116,32.8395,150159.0
2024-02-23 10:25:00,35.31,35.32,35.28,35.29,132121.0,32.8395,32.8488,32.8116,32.8209,132121.0
2024-02-23 10:30:00,35.3,35.34,35.28,35.32,55864.0,32.8302,32.8674,32.8116,32.8488,55864.0
2024-02-23 10:35:00,35.32,35.37,35.31,35.36,180570.0,32.8488,32.8953,32.8395,32.886,180570.0
2024-02-23 10:40:00,35.37,35.41,35.36,35.38,155895.0,32.8953,32.9325,32.886,32.9046,155895.0
2024-02-23 10:45:00,35.38,35.38,35.31,35.32,55348.0,32.9046,32.9046,32.8395,32.8488,55348.0
2024-02-23 10:50:00,35.32,35.35,35.31,35.34,32538.0,32.8488,32.8767,32.8395,32.8674,32538.0
2024-02-23 10:55:00,35.35,35.37,35.32,35.36,44644.0,32.8767,32.8953,32.8488,32.886,44644.0
2024-02-23 11:00:00,35.36,35.37,35.32,35.34,46640.0,32.886,32.8953,32.8488,32.8674,46640.0
2024-02-23 11:05:00,35.34,35.37,35.33,35.35,48957.0,32.8674,32.8953,32.8581,32.8767,48957.0
2024-02-23 11:10:00,35.36,35.38,35.33,35.33,75378.0,32.886,32.9046,32.8581,32.8581,75378.0
2024-02-23 11:15:00,35.32,35.35,35.32,35.34,35178.0,32.8488,32.8767,32.8488,32.8674,35178.0
2024-02-23 11:20:00,35.35,35.36,35.32,35.35,29117.0,32.8767,32.886,32.8488,32.8767,29117.0
2024-02-23 11:25:00,35.35,35.38,35.33,35.37,21500.0,32.8767,32.9046,32.8581,32.8953,21500.0
2024-02-23 11:30:00,35.37,35.4,35.36,35.4,39705.0,32.8953,32.9232,32.886,32.9232,39705.0
2024-02-23 11:35:00,35.4,35.41,35.38,35.41,74673.0,32.9232,32.9325,32.9046,32.9325,74673.0
2024-02-23 11:40:00,35.41,35.41,35.36,35.37,24973.0,32.9325,32.9325,32.886,32.8953,24973.0
2024-02-23 11:45:00,35.37,35.37,35.33,35.34,31579.0,32.8953,32.8953,32.8581,32.8674,31579.0
2024-02-23 11:50:00,35.34,35.36,35.32,35.34,20736.0,32.8674,32.886,32.8488,32.8674,20736.0
2024-02-23 11:55:00,35.34,35.36,35.33,35.34,26100.0,32.8674,32.886,32.8581,32.8674,26100.0
2024-02-23 12:00:00,35.34,35.36,35.32,35.34,23766.0,32.8674,32.886,32.8488,32.8674,23766.0
2024-02-23 12:05:00,35.35,35.36,35.33,35.34,10817.0,32.8767,32.886,32.8581,32.8674,10817.0
2024-02-23 12:10:00,35.34,35.34,35.3,35.34,28252.0,32.8674,32.8674,32.8302,32.8674,28252.0
2024-02-23 12:15:00,35.34,35.34,35.32,35.33,20594.0,32.8674,32.8674,32.8488,32.8581,20594.0
2024-02-23 12:20:00,35.34,35.35,35.32,35.33,24846.0,32.8674,32.8767,32.8488,32.8581,24846.0
2024-02-23 12:25:00,35.33,35.33,35.29,35.29,30999.0,32.8581,32.8581,32.8209,32.8209,30999.0
2024-02-23 12:30:00,35.3,35.32,35.28,35.32,17223.0,32.8302,32.8488,32.8116,32.8488,17223.0
2024-02-23 12:35:00,35.32,35.35,35.3,35.35,20153.0,32.8488,32.8767,32.8302,32.8767,20153.0
2024-02-23 12:40:00,35.35,35.35,35.33,35.34,14750.0,32.8767,32.8767,32.8581,32.8674,14750.0
2024-02-23 12:45:00,35.34,35.39,35.34,35.37,60640.0,32.8674,32.9139,32.8674,32.8953,60640.0
2024-02-23 12:50:00,35.37,35.39,35.36,35.39,54917.0,32.8953,32.9139,32.886,32.9139,54917.0
2024-02-23 12:55:00,35.38,35.4,35.37,35.39,37462.0,32.9046,32.9232,32.8953,32.9139,37462.0
2024-02-23 13:00:00,35.39,35.39,35.37,35.38,38702.0,32.9139,32.9139,32.8953,32.9046,38702.0
2024-02-23 13:05:00,35.39,35.4,35.37,35.39,28963.0,32.9139,32.9232,32.8953,32.9139,28963.0
2024-02-23 13:10:00,35.39,35.41,35.38,35.41,11571.0,32.9139,32.9325,32.9046,32.9325,11571.0
2024-02-23 13:15:00,35.4,35.42,35.4,35.41,56136.0,32.9232,32.9418,32.9232,32.9325,56136.0
2024-02-23 13:20:00,35.41,35.42,35.39,35.42,29501.0,32.9325,32.9418,32.9139,32.9418,29501.0
2024-02-23 13:25:00,35.41,35.43,35.4,35.41,20938.0,32.9325,32.9511,32.9232,32.9325,20938.0
2024-02-23 13:30:00,35.41,35.42,35.4,35.41,31659.0,32.9325,32.9418,32.9232,32.9325,31659.0
2024-02-23 13:35:00,35.41,35.44,35.41,35.44,102454.0,32.9325,32.9604,32.9325,32.9604,102454.0
2024-02-23 13:40:00,35.44,35.46,35.43,35.45,43028.0,32.9604,32.979,32.9511,32.9697,43028.0
2024-02-23 13:45:00,35.45,35.45,35.42,35.43,24914.0,32.9697,32.9697,32.9418,32.9511,24914.0
2024-02-23 13:50:00,35.44,35.45,35.43,35.43,9775.0,32.9604,32.9697,32.9511,32.9511,9775.0
2024-02-23 13:55:00,35.44,35.45,35.43,35.44,9134.0,32.9604,32.9697,32.9511,32.9604,9134.0
2024-02-23 14:00:00,35.44,35.45,35.41,35.43,24662.0,32.9604,32.9697,32.9325,32.9511,24662.0
2024-02-23 14:05:00,35.44,35.44,35.4,35.41,97952.0,32.9604,32.9604,32.9232,32.9325,97952.0
2024-02-23 14:10:00,35.4,35.44,35.39,35.44,40787.0,32.9232,32.9604,32.9139,32.9604,40787.0
2024-02-23 14:15:00,35.44,35.45,35.43,35.45,39656.0,32.9604,32.9697,32.9511,32.9697,39656.0
2024-02-23 14:20:00,35.44,35.45,35.41,35.41,21619.0,32.9604,32.9697,32.9325,32.9325,21619.0
2024-02-23 14:25:00,35.41,35.42,35.39,35.4,11591.0,32.9325,32.9418,32.9139,32.9232,11591.0
2024-02-23 14:30:00,35.39,35.41,35.39,35.41,34665.0,32.9139,32.9325,32.9139,32.9325,34665.0
2024-02-23 14:35:00,35.41,35.41,35.38,35.41,18101.0,32.9325,32.9325,32.9046,32.9325,18101.0
2024-02-23 14:40:00,35.41,35.41,35.39,35.4,12409.0,32.9325,32.9325,32.9139,32.9232,12409.0
2024-02-23 14:45:00,35.4,35.41,35.39,35.39,41247.0,32.9232,32.9325,32.9139,32.9139,41247.0
2024-02-23 14:50:00,35.39,35.41,35.38,35.4,39743.0,32.9139,32.9325,32.9046,32.9232,39743.0
2024-02-23 14:55:00,35.39,35.44,35.39,35.44,17432.0,32.9139,32.9604,32.9139,32.9604,17432.0
2024-02-23 15:00:00,35.43,35.45,35.42,35.44,61998.0,32.9511,32.9697,32.9418,32.9604,61998.0
2024-02-23 15:05:00,35.43,35.44,35.41,35.41,25014.0,32.9511,32.9604,32.9325,32.9325,25014.0
2024-02-23 15:10:00,35.42,35.42,35.4,35.41,22293.0,32.9418,32.9418,32.9232,32.9325,22293.0
2024-02-23 15:15:00,35.41,35.42,35.4,35.4,21216.0,32.9325,32.9418,32.9232,32.9232,21216.0
2024-02-23 15:20:00,35.41,35.41,35.38,35.39,27730.0,32.9325,32.9325,32.9046,32.9139,27730.0
2024-02-23 15:25:00,35.39,35.4,35.37,35.37,48088.0,32.9139,32.9232,32.8953,32.8953,48088.0
2024-02-23 15:30:00,35.38,35.38,35.36,35.37,31219.0,32.9046,32.9046,32.886,32.8953,31219.0
2024-02-23 15:35:00,35.36,35.39,35.36,35.37,49621.0,32.886,32.9139,32.886,32.8953,49621.0
2024-02-23 15:40:00,35.37,35.39,35.36,35.38,63091.0,32.8953,32.9139,32.886,32.9046,63091.0
2024-02-23 15:45:00,35.38,35.41,35.37,35.4,96501.0,32.9046,32.9325,32.8953,32.9232,96501.0
2024-02-23 15:50:00,35.4,35.4,35.36,35.38,162630.0,32.9232,32.9232,32.886,32.9046,162630.0
2024-02-23 15:55:00,35.38,35.4,35.37,35.37,253627.0,32.9046,32.9232,32.8953,32.8953,253627.0
2024-02-26 09:30:00,35.38,35.38,35.21,35.32,267178.0,32.9046,32.9046,32.7465,32.8488,267178.0
2024-02-26 09:35:00,35.32,35.36,35.27,35.31,59931.0,32.8488,32.886,32.8023,32.8395,59931.0
2024-02-26 09:40:00,35.3,35.38,35.28,35.37,63986.0,32.8302,32.9046,32.8116,32.8953,63986.0
2024-02-26 09:45:00,35.38,35.43,35.36,35.43,30584.0,32.9046,32.9511,32.886,32.9511,30584.0
2024-02-26 09:50:00,35.42,35.47,35.42,35.46,34215.0,32.9418,32.9883,32.9418,32.979,34215.0
2024-02-26 09:55:00,35.46,35.53,35.45,35.5,37124.0,32.979,33.0441,32.9697,33.0162,37124.0
2024-02-26 10:00:00,35.51,35.54,35.48,35.48,61895.0,33.0255,33.0534,32.9976,32.9976,61895.0
2024-02-26 10:05:00,35.48,35.51,35.45,35.48,30234.0,32.9976,33.0255,32.9697,32.9976,30234.0
2024-02-26 10:10:00,35.48,35.51,35.43,35.46,62834.0,32.9976,33.0255,32.9511,32.979,62834.0
2024-02-26 10:15:00,35.45,35.46,35.37,35.39,91572.0,32.9697,32.979,32.8953,32.9139,91572.0
2024-02-26 10:20:00,35.38,35.44,35.38,35.44,78423.0,32.9046,32.9604,32.9046,32.9604,78423.0
2024-02-26 10:25:00,35.44,35.48,35.43,35.45,53366.0,32.9604,32.9976,32.9511,32.9697,53366.0
2024-02-26 10:30:00,35.45,35.47,35.43,35.43,25149.0,32.9697,32.9883,32.9511,32.9511,25149.0
2024-02-26 10:35:00,35.43,35.44,35.41,35.42,34014.0,32.9511,32.9604,32.9325,32.9418,34014.0
2024-02-26 10:40:00,35.42,35.44,35.37,35.38,33184.0,32.9418,32.9604,32.8953,32.9046,33184.0
2024-02-26 10:45:00,35.37,35.4,35.37,35.38,27918.0,32.8953,32.9232,32.8953,32.9046,27918.0
2024-02-26 10:50:00,35.38,35.39,35.36,35.38,27741.0,32.9046,32.9139,32.886,32.9046,27741.0
2024-02-26 10:55:00,35.37,35.39,35.35,35.39,44986.0,32.8953,32.9139,32.8767,32.9139,44986.0
2024-02-26 11:00:00,35.39,35.39,35.33,35.34,53115.0,32.9139,32.9139,32.8581,32.8674,53115.0
2024-02-26 11:05:00,35.34,35.36,35.32,35.32,59962.0,32.8674,32.886,32.8488,32.8488,59962.0
2024-02-26 11:10:00,35.33,35.38,35.32,35.37,43770.0,32.8581,32.9046,32.8488,32.8953,43770.0
2024-02-26 11:15:00,35.37,35.39,35.37,35.38,34083.0,32.8953,32.9139,32.8953,32.9046,34083.0
2024-02-26 11:20:00,35.38,35.41,35.37,35.41,39669.0,32.9046,32.9325,32.8953,32.9325,39669.0
2024-02-26 11:25:00,35.41,35.42,35.4,35.41,35530.0,32.9325,32.9418,32.9232,32.9325,35530.0
2024-02-26 11:30:00,35.41,35.43,35.37,35.39,163603.0,32.9325,32.9511,32.8953,32.9139,163603.0
2024-02-26 11:35:00,35.4,35.43,35.39,35.43,44348.0,32.9232,32.9511,32.9139,32.9511,44348.0
2024-02-26 11:40:00,35.43,35.44,35.38,35.38,28923.0,32.9511,32.9604,32.9046,32.9046,28923.0
2024-02-26 11:45:00,35.38,35.4,35.38,35.4,18923.0,32.9046,32.9232,32.9046,32.9232,18923.0
2024-02-26 11:50:00,35.4,35.4,35.36,35.38,44401.0,32.9232,32.9232,32.886,32.9046,44401.0
2024-02-26 11:55:00,35.37,35.38,35.33,35.33,32192.0,32.8953,32.9046,32.8581,32.8581,32192.0
2024-02-26 12:00:00,35.34,35.34,35.3,35.31,50557.0,32.8674,32.8674,32.8302,32.8395,50557.0
2024-02-26 12:05:00,35.31,35.34,35.3,35.33,17467.0,32.8395,32.8674,32.8302,32.8581,17467.0
2024-02-26 12:10:00,35.33,35.34,35.32,35.33,24216.0,32.8581,32.8674,32.8488,32.8581,24216.0
2024-02-26 12:15:00,35.32,35.35,35.32,35.34,32302.0,32.8488,32.8767,32.8488,32.8674,32302.0
2024-02-26 12:20:00,35.34,35.35,35.33,35.34,26975.0,32.8674,32.8767,32.8581,32.8674,26975.0
2024-02-26 12:25:00,35.35,35.36,35.33,35.34,28548.0,32.8767,32.886,32.8581,32.8674,28548.0
2024-02-26 12:30:00,35.34,35.35,35.29,35.3,36073.0,32.8674,32.8767,32.8209,32.8302,36073.0
2024-02-26 12:35:00,35.31,35.32,35.3,35.31,16826.0,32.8395,32.8488,32.8302,32.8395,16826.0
2024-02-26 12:40:00,35.3,35.32,35.29,35.32,30126.0,32.8302,32.8488,32.8209,32.8488,30126.0
2024-02-26 12:45:00,35.32,35.34,35.31,35.33,30804.0,32.8488,32.8674,32.8395,32.8581,30804.0
2024-02-26 12:50:00,35.33,35.33,35.31,35.31,36878.0,32.8581,32.8581,32.8395,32.8395,36878.0
2024-02-26 12:55:00,35.32,35.33,35.31,35.33,16747.0,32.8488,32.8581,32.8395,32.8581,16747.0
2024-02-26 13:00:00,35.33,35.34,35.31,35.33,44070.0,32.8581,32.8674,32.8395,32.8581,44070.0
2024-02-26 13:05:00,35.33,35.36,35.33,35.36,54969.0,32.8581,32.886,32.8581,32.886,54969.0
2024-02-26 13:10:00,35.36,35.38,35.35,35.37,27115.0,32.886,32.9046,32.8767,32.8953,27115.0
2024-02-26 13:15:00,35.36,35.37,35.34,35.34,44551.0,32.886,32.8953,32.8674,32.8674,44551.0
2024-02-26 13:20:00,35.34,35.35,35.3,35.31,142902.0,32.8674,32.8767,32.8302,32.8395,142902.0
2024-02-26 13:25:00,35.3,35.31,35.28,35.3,38704.0,32.8302,32.8395,32.8116,32.8302,38704.0
2024-02-26 13:30:00,35.3,35.31,35.27,35.27,34365.0,32.8302,32.8395,32.8023,32.8023,34365.0
2024-02-26 13:35:00,35.27,35.29,35.24,35.27,106997.0,32.8023,32.8209,32.7744,32.8023,106997.0
2024-02-26 13:40:00,35.28,35.32,35.27,35.32,54224.0,32.8116,32.8488,32.8023,32.8488,54224.0
2024-02-26 13:45:00,35.32,35.33,35.3,35.33,36687.0,32.8488,32.8581,32.8302,32.8581,36687.0
2024-02-26 13:50:00,35.33,35.34,35.31,35.32,42217.0,32.8581,32.8674,32.8395,32.8488,42217.0
2024-02-26 13:55:00,35.32,35.32,35.29,35.3,62714.0,32.8488,32.8488,32.8209,32.8302,62714.0
2024-02-26 14:00:00,35.3,35.32,35.3,35.31,18241.0,32.8302,32.8488,32.8302,32.8395,18241.0
2024-02-26 14:05:00,35.31,35.33,35.31,35.32,26597.0,32.8395,32.8581,32.8395,32.8488,26597.0
2024-02-26 14:10:00,35.32,35.35,35.31,35.32,66073.0,32.8488,32.8767,32.8395,32.8488,66073.0
2024-02-26 14:15:00,35.31,35.32,35.28,35.3,39734.0,32.8395,32.8488,32.8116,32.8302,39734.0
2024-02-26 14:20:00,35.31,35.31,35.28,35.29,44628.0,32.8395,32.8395,32.8116,32.8209,44628.0
2024-02-26 14:25:00,35.3,35.3,35.27,35.3,50475.0,32.8302,32.8302,32.8023,32.8302,50475.0
2024-02-26 14:30:00,35.3,35.31,35.27,35.29,58422.0,32.8302,32.8395,32.8023,32.8209,58422.0
2024-02-26 14:35:00,35.29,35.3,35.28,35.3,25864.0,32.8209,32.8302,32.8116,32.8302,25864.0
2024-02-26 14:40:00,35.3,35.3,35.28,35.3,31020.0,32.8302,32.8302,32.8116,32.8302,31020.0
2024-02-26 14:45:00,35.3,35.31,35.29,35.3,29660.0,32.8302,32.8395,32.8209,32.8302,29660.0
2024-02-26 14:50:00,35.3,35.33,35.29,35.32,33387.0,32.8302,32.8581,32.8209,32.8488,33387.0
2024-02-26 14:55:00,35.33,35.33,35.31,35.32,25151.0,32.8581,32.8581,32.8395,32.8488,25151.0
2024-02-26 15:00:00,35.32,35.34,35.31,35.34,32843.0,32.8488,32.8674,32.8395,32.8674,32843.0
2024-02-26 15:05:00,35.33,35.34,35.32,35.33,29926.0,32.8581,32.8674,32.8488,32.8581,29926.0
2024-02-26 15:10:00,35.34,35.34,35.32,35.33,44754.0,32.8674,32.8674,32.8488,32.8581,44754.0
2024-02-26 15:15:00,35.32,35.34,35.31,35.33,52901.0,32.8488,32.8674,32.8395,32.8581,52901.0
2024-02-26 15:20:00,35.33,35.36,35.33,35.35,75110.0,32.8581,32.886,32.8581,32.8767,75110.0
2024-02-26 15:25:00,35.35,35.36,35.34,35.34,77175.0,32.8767,32.886,32.8674,32.8674,77175.0
2024-02-26 15:30:00,35.34,35.35,35.3,35.32,151025.0,32.8674,32.8767,32.8302,32.8488,151025.0
2024-02-26 15:35:00,35.32,35.33,35.31,35.32,103491.0,32.8488,32.8581,32.8395,32.8488,103491.0
2024-02-26 15:40:00,35.32,35.33,35.3,35.33,107084.0,32.8488,32.8581,32.8302,32.8581,107084.0
2024-02-26 15:45:00,35.33,35.36,35.32,35.36,93787.0,32.8581,32.886,32.8488,32.886,93787.0
2024-02-26 15:50:00,35.36,35.36,35.31,35.33,148620.0,32.886,32.886,32.8395,32.8581,148620.0
2024-02-26 15:55:00,35.33,35.33,35.31,35.33,205316.0,32.8581,32.8581,32.8395,32.8581,205316.0
2024-02-27 09:30:00,35.55,35.58,35.45,35.52,250375.0,33.0627,33.0906,32.9697,33.0348,250375.0
2024-02-27 09:35:00,35.52,35.6,35.5,35.59,111282.0,33.0348,33.1092,33.0162,33.0999,111282.0
2024-02-27 09:40:00,35.58,35.64,35.56,35.6,87860.0,33.0906,33.1464,33.072,33.1092,87860.0
2024-02-27 09:45:00,35.61,35.62,35.57,35.58,80096.0,33.1185,33.1278,33.0813,33.0906,80096.0
2024-02-27 09:50:00,35.58,35.61,35.56,35.57,67456.0,33.0906,33.1185,33.072,33.0813,67456.0
2024-02-27 09:55:00,35.56,35.57,35.48,35.51,59098.0,33.072,33.0813,32.9976,33.0255,59098.0
2024-02-27 10:00:00,35.52,35.54,35.46,35.5,89128.0,33.0348,33.0534,32.979,33.0162,89128.0
2024-02-27 10:05:00,35.51,35.51,35.47,35.48,77048.0,33.0255,33.0255,32.9883,32.9976,77048.0
2024-02-27 10:10:00,35.48,35.5,35.44,35.45,128835.0,32.9976,33.0162,32.9604,32.9697,128835.0
2024-02-27 10:15:00,35.45,35.48,35.37,35.39,131856.0,32.9697,32.9976,32.8953,32.9139,131856.0
2024-02-27 10:20:00,35.39,35.4,35.35,35.35,88441.0,32.9139,32.9232,32.8767,32.8767,88441.0
2024-02-27 10:25:00,35.36,35.45,35.36,35.45,100381.0,32.886,32.9697,32.886,32.9697,100381.0
2024-02-27 10:30:00,35.44,35.47,35.42,35.45,76391.0,32.9604,32.9883,32.9418,32.9697,76391.0
2024-02-27 10:35:00,35.45,35.46,35.41,35.41,51586.0,32.9697,32.979,32.9325,32.9325,51586.0
2024-02-27 10:40:00,35.42,35.45,35.38,35.39,88473.0,32.9418,32.9697,32.9046,32.9139,88473.0
2024-02-27 10:45:00,35.39,35.44,35.38,35.41,94714.0,32.9139,32.9604,32.9046,32.9325,94714.0
2024-02-27 10:50:00,35.41,35.46,35.39,35.41,135347.0,32.9325,32.979,32.9139,32.9325,135347.0
2024-02-27 10:55:00,35.42,35.48,35.41,35.48,63148.0,32.9418,32.9976,32.9325,32.9976,63148.0
2024-02-27 11:00:00,35.48,35.5,35.47,35.5,65800.0,32.9976,33.0162,32.9883,33.0162,65800.0
2024-02-27 11:05:00,35.5,35.51,35.48,35.5,72434.0,33.0162,33.0255,32.9976,33.0162,72434.0
2024-02-27 11:10:00,35.49,35.53,35.48,35.52,105742.0,33.0069,33.0441,32.9976,33.0348,105742.0
2024-02-27 11:15:00,35.51,35.52,35.5,35.51,98230.0,33.0255,33.0348,33.0162,33.0255,98230.0
2024-02-27 11:20:00,35.52,35.53,35.48,35.48,48970.0,33.0348,33.0441,32.9976,32.9976,48970.0
2024-02-27 11:25:00,35.49,35.5,35.45,35.46,81059.0,33.0069,33.0162,32.9697,32.979,81059.0
2024-02-27 11:30:00,35.46,35.47,35.43,35.45,124208.0,32.979,32.9883,32.9511,32.9697,124208.0
2024-02-27 11:35:00,35.45,35.46,35.42,35.45,36915.0,32.9697,32.979,32.9418,32.9697,36915.0
2024-02-27 11:40:00,35.45,35.46,35.43,35.45,21944.0,32.9697,32.979,32.9511,32.9697,21944.0
2024-02-27 11:45:00,35.45,35.46,35.43,35.44,33078.0,32.9697,32.979,32.9511,32.9604,33078.0
2024-02-27 11:50:00,35.44,35.45,35.41,35.41,26518.0,32.9604,32.9697,32.9325,32.9325,26518.0
2024-02-27 11:55:00,35.41,35.42,35.38,35.39,61387.0,32.9325,32.9418,32.9046,32.9139,61387.0
2024-02-27 12:00:00,35.39,35.42,35.39,35.4,52104.0,32.9139,32.9418,32.9139,32.9232,52104.0
2024-02-27 12:05:00,35.4,35.41,35.36,35.37,19214.0,32.9232,32.9325,32.886,32.8953,19214.0
2024-02-27 12:10:00,35.36,35.37,35.35,35.36,34202.0,32.886,32.8953,32.8767,32.886,34202.0
2024-02-27 12:15:00,35.36,35.38,35.35,35.38,48876.0,32.886,32.9046,32.8767,32.9046,48876.0
2024-02-27 12:20:00,35.38,35.4,35.37,35.4,27513.0,32.9046,32.9232,32.8953,32.9232,27513.0
2024-02-27 12:25:00,35.4,35.41,35.39,35.41,40471.0,32.9232,32.9325,32.9139,32.9325,40471.0
2024-02-27 12:30:00,35.4,35.42,35.38,35.39,47368.0,32.9232,32.9418,32.9046,32.9139,47368.0
2024-02-27 12:35:00,35.39,35.4,35.38,35.4,12983.0,32.9139,32.9232,32.9046,32.9232,12983.0
2024-02-27 12:40:00,35.39,35.4,35.38,35.4,39344.0,32.9139,32.9232,32.9046,32.9232,39344.0
2024-02-27 12:45:00,35.4,35.41,35.36,35.38,51491.0,32.9232,32.9325,32.886,32.9046,51491.0
2024-02-27 12:50:00,35.37,35.43,35.37,35.43,34048.0,32.8953,32.9511,32.8953,32.9511,34048.0
2024-02-27 12:55:00,35.43,35.46,35.42,35.44,141893.0,32.9511,32.979,32.9418,32.9604,141893.0
2024-02-27 13:00:00,35.44,35.48,35.41,35.46,139114.0,32.9604,32.9976,32.9325,32.979,139114.0
2024-02-27 13:05:00,35.46,35.52,35.46,35.46,159549.0,32.979,33.0348,32.979,32.979,159549.0
2024-02-27 13:10:00,35.46,35.49,35.45,35.49,128853.0,32.979,33.0069,32.9697,33.0069,128853.0
2024-02-27 13:15:00,35.48,35.5,35.48,35.5,41832.0,32.9976,33.0162,32.9976,33.0162,41832.0
2024-02-27 13:20:00,35.5,35.52,35.47,35.48,135500.0,33.0162,33.0348,32.9883,32.9976,135500.0
2024-02-27 13:25:00,35.48,35.49,35.47,35.47,42105.0,32.9976,33.0069,32.9883,32.9883,42105.0
2024-02-27 13:30:00,35.47,35.48,35.45,35.45,77429.0,32.9883,32.9976,32.9697,32.9697,77429.0
2024-02-27 13:35:00,35.46,35.47,35.43,35.45,60574.0,32.979,32.9883,32.9511,32.9697,60574.0
2024-02-27 13:40:00,35.45,35.48,35.44,35.48,70516.0,32.9697,32.9976,32.9604,32.9976,70516.0
2024-02-27 13:45:00,35.48,35.49,35.47,35.48,55049.0,32.9976,33.0069,32.9883,32.9976,55049.0
2024-02-27 13:50:00,35.48,35.51,35.48,35.5,49957.0,32.9976,33.0255,32.9976,33.0162,49957.0
2024-02-27 13:55:00,35.5,35.5,35.49,35.5,51293.0,33.0162,33.0162,33.0069,33.0162,51293.0
2024-02-27 14:00:00,35.49,35.52,35.48,35.48,185221.0,33.0069,33.0348,32.9976,32.9976,185221.0
2024-02-27 14:05:00,35.49,35.51,35.48,35.51,76823.0,33.0069,33.0255,32.9976,33.0255,76823.0
2024-02-27 14:10:00,35.51,35.53,35.5,35.52,83232.0,33.0255,33.0441,33.0162,33.0348,83232.0
2024-02-27 14:15:00,35.52,35.52,35.47,35.47,77935.0,33.0348,33.0348,32.9883,32.9883,77935.0
2024-02-27 14:20:00,35.48,35.48,35.43,35.44,95433.0,32.9976,32.9976,32.9511,32.9604,95433.0
2024-02-27 14:25:00,35.44,35.44,35.41,35.41,64404.0,32.9604,32.9604,32.9325,32.9325,64404.0
2024-02-27 14:30:00,35.41,35.43,35.36,35.37,98053.0,32.9325,32.9511,32.886,32.8953,98053.0
2024-02-27 14:35:00,35.36,35.37,35.35,35.37,72675.0,32.886,32.8953,32.8767,32.8953,72675.0
2024-02-27 14:40:00,35.36,35.38,35.33,35.33,46856.0,32.886,32.9046,32.8581,32.8581,46856.0
2024-02-27 14:45:00,35.33,35.39,35.32,35.37,161814.0,32.8581,32.9139,32.8488,32.8953,161814.0
2024-02-27 14:50:00,35.37,35.37,35.33,35.35,83705.0,32.8953,32.8953,32.8581,32.8767,83705.0
2024-02-27 14:55:00,35.36,35.36,35.35,35.36,29541.0,32.886,32.886,32.8767,32.886,29541.0
2024-02-27 15:00:00,35.36,35.37,35.33,35.34,84831.0,32.886,32.8953,32.8581,32.8674,84831.0
2024-02-27 15:05:00,35.34,35.35,35.33,35.35,48792.0,32.8674,32.8767,32.8581,32.8767,48792.0
2024-02-27 15:10:00,35.35,35.37,35.34,35.37,29695.0,32.8767,32.8953,32.8674,32.8953,29695.0
2024-02-27 15:15:00,35.37,35.37,35.35,35.36,58284.0,32.8953,32.8953,32.8767,32.886,58284.0
2024-02-27 15:20:00,35.36,35.36,35.35,35.36,44294.0,32.886,32.886,32.8767,32.886,44294.0
2024-02-27 15:25:00,35.36,35.36,35.34,35.36,99497.0,32.886,32.886,32.8674,32.886,99497.0
2024-02-27 15:30:00,35.36,35.4,35.35,35.39,147140.0,32.886,32.9232,32.8767,32.9139,147140.0
2024-02-27 15:35:00,35.39,35.4,35.38,35.39,137179.0,32.9139,32.9232,32.9046,32.9139,137179.0
2024-02-27 15:40:00,35.38,35.42,35.38,35.41,116345.0,32.9046,32.9418,32.9046,32.9325,116345.0
2024-02-27 15:45:00,35.41,35.41,35.4,35.41,102089.0,32.9325,32.9325,32.9232,32.9325,102089.0
2024-02-27 15:50:00,35.41,35.42,35.39,35.41,243430.0,32.9325,32.9418,32.9139,32.9325,243430.0
2024-02-27 15:55:00,35.41,35.43,35.4,35.42,262071.0,32.9325,32.9511,32.9232,32.9418,262071.0
2024-02-28 09:30:00,35.21,35.25,35.13,35.16,171085.0,32.7465,32.7837,32.6721,32.7,171085.0
2024-02-28 09:35:00,35.17,35.21,35.15,35.2,66248.0,32.7093,32.7465,32.6907,32.7372,66248.0
2024-02-28 09:40:00,35.2,35.3,35.2,35.28,80207.0,32.7372,32.8302,32.7372,32.8116,80207.0
2024-02-28 09:45:00,35.28,35.34,35.28,35.3,104250.0,32.8116,32.8674,32.8116,32.8302,104250.0
2024-02-28 09:50:00,35.3,35.34,35.24,35.26,53578.0,32.8302,32.8674,32.7744,32.793,53578.0
2024-02-28 09:55:00,35.26,35.28,35.23,35.28,94844.0,32.793,32.8116,32.7651,32.8116,94844.0
2024-02-28 10:00:00,35.28,35.34,35.26,35.31,111187.0,32.8116,32.8674,32.793,32.8395,111187.0
2024-02-28 10:05:00,35.3,35.38,35.28,35.31,79118.0,32.8302,32.9046,32.8116,32.8395,79118.0
2024-02-28 10:10:00,35.31,35.33,35.28,35.29,44602.0,32.8395,32.8581,32.8116,32.8209,44602.0
2024-02-28 10:15:00,35.29,35.31,35.24,35.25,30550.0,32.8209,32.8395,32.7744,32.7837,30550.0
2024-02-28 10:20:00,35.25,35.25,35.21,35.22,27884.0,32.7837,32.7837,32.7465,32.7558,27884.0
2024-02-28 10:25:00,35.23,35.24,35.19,35.2,30623.0,32.7651,32.7744,32.7279,32.7372,30623.0
2024-02-28 10:30:00,35.2,35.21,35.09,35.1,117255.0,32.7372,32.7465,32.6349,32.6442,117255.0
2024-02-28 10:35:00,35.1,35.15,35.08,35.14,81073.0,32.6442,32.6907,32.6256,32.6814,81073.0
2024-02-28 10:40:00,35.13,35.14,35.1,35.1,64759.0,32.6721,32.6814,32.6442,32.6442,64759.0
2024-02-28 10:45:00,35.1,35.13,35.06,35.13,57002.0,32.6442,32.6721,32.607,32.6721,57002.0
2024-02-28 10:50:00,35.13,35.14,35.1,35.13,157366.0,32.6721,32.6814,32.6442,32.6721,157366.0
2024-02-28 10:55:00,35.13,35.16,35.12,35.15,175692.0,32.6721,32.7,32.6628,32.6907,175692.0
2024-02-28 11:00:00,35.15,35.21,35.15,35.18,220514.0,32.6907,32.7465,32.6907,32.7186,220514.0
2024-02-28 11:05:00,35.19,35.19,35.11,35.11,127793.0,32.7279,32.7279,32.6535,32.6535,127793.0
2024-02-28 11:10:00,35.12,35.12,35.06,35.09,227592.0,32.6628,32.6628,32.607,32.6349,227592.0
2024-02-28 11:15:00,35.1,35.13,35.08,35.11,181028.0,32.6442,32.6721,32.6256,32.6535,181028.0
2024-02-28 11:20:00,35.11,35.12,35.06,35.07,300438.0,32.6535,32.6628,32.607,32.6163,300438.0
2024-02-28 11:25:00,35.07,35.08,35.04,35.07,186788.0,32.6163,32.6256,32.5884,32.6163,186788.0
2024-02-28 11:30:00,35.07,35.08,35.01,35.04,285545.0,32.6163,32.6256,32.5605,32.5884,285545.0
2024-02-28 11:35:00,35.04,35.11,35.04,35.11,114041.0,32.5884,32.6535,32.5884,32.6535,114041.0
2024-02-28 11:40:00,35.13,35.13,35.08,35.1,165047.0,32.6721,32.6721,32.6256,32.6442,165047.0
2024-02-28 11:45:00,35.09,35.14,35.09,35.11,208754.0,32.6349,32.6814,32.6349,32.6535,208754.0
2024-02-28 11:50:00,35.11,35.12,35.09,35.09,103582.0,32.6535,32.6628,32.6349,32.6349,103582.0
2024-02-28 11:55:00,35.09,35.13,35.08,35.12,58758.0,32.6349,32.6721,32.6256,32.6628,58758.0
2024-02-28 12:00:00,35.13,35.14,35.11,35.14,21008.0,32.6721,32.6814,32.6535,32.6814,21008.0
2024-02-28 12:05:00,35.14,35.14,35.1,35.12,18349.0,32.6814,32.6814,32.6442,32.6628,18349.0
2024-02-28 12:10:00,35.12,35.17,35.11,35.16,59031.0,32.6628,32.7093,32.6535,32.7,59031.0
2024-02-28 12:15:00,35.16,35.17,35.11,35.12,28115.0,32.7,32.7093,32.6535,32.6628,28115.0
2024-02-28 12:20:00,35.12,35.13,35.11,35.13,19636.0,32.6628,32.6721,32.6535,32.6721,19636.0
2024-02-28 12:25:00,35.13,35.16,35.12,35.14,119638.0,32.6721,32.7,32.6628,32.6814,119638.0
2024-02-28 12:30:00,35.14,35.14,35.11,35.12,9827.0,32.6814,32.6814,32.6535,32.6628,9827.0
2024-02-28 12:35:00,35.12,35.12,35.07,35.08,23556.0,32.6628,32.6628,32.6163,32.6256,23556.0
2024-02-28 12:40:00,35.08,35.1,35.06,35.09,119893.0,32.6256,32.6442,32.607,32.6349,119893.0
2024-02-28 12:45:00,35.1,35.11,35.08,35.09,76082.0,32.6442,32.6535,32.6256,32.6349,76082.0
2024-02-28 12:50:00,35.09,35.14,35.08,35.11,124844.0,32.6349,32.6814,32.6256,32.6535,124844.0
2024-02-28 12:55:00,35.11,35.12,35.08,35.09,127166.0,32.6535,32.6628,32.6256,32.6349,127166.0
2024-02-28 13:00:00,35.09,35.1,35.08,35.08,101458.0,32.6349,32.6442,32.6256,32.6256,101458.0
2024-02-28 13:05:00,35.07,35.12,35.07,35.12,102941.0,32.6163,32.6628,32.6163,32.6628,102941.0
2024-02-28 13:10:00,35.11,35.13,35.09,35.12,107012.0,32.6535,32.6721,32.6349,32.6628,107012.0
2024-02-28 13:15:00,35.12,35.13,35.09,35.09,112838.0,32.6628,32.6721,32.6349,32.6349,112838.0
2024-02-28 13:20:00,35.09,35.1,35.05,35.08,113502.0,32.6349,32.6442,32.5977,32.6256,113502.0
2024-02-28 13:25:00,35.08,35.1,35.07,35.08,101327.0,32.6256,32.6442,32.6163,32.6256,101327.0
2024-02-28 13:30:00,35.08,35.09,35.05,35.05,70415.0,32.6256,32.6349,32.5977,32.5977,70415.0
2024-02-28 13:35:00,35.05,35.07,35.04,35.05,65730.0,32.5977,32.6163,32.5884,32.5977,65730.0
2024-02-28 13:40:00,35.05,35.06,35.03,35.04,61431.0,32.5977,32.607,32.5791,32.5884,61431.0
2024-02-28 13:45:00,35.03,35.05,35.02,35.02,57138.0,32.5791,32.5977,32.5698,32.5698,57138.0
2024-02-28 13:50:00,35.02,35.04,35.0,35.02,79275.0,32.5698,32.5884,32.5512,32.5698,79275.0
2024-02-28 13:55:00,35.02,35.02,35.0,35.01,29747.0,32.5698,32.5698,32.5512,32.5605,29747.0
2024-02-28 14:00:00,35.01,35.02,34.99,34.99,97444.0,32.5605,32.5698,32.5419,32.5419,97444.0
2024-02-28 14:05:00,35.0,35.0,34.95,34.96,94566.0,32.5512,32.5512,32.5047,32.514,94566.0
2024-02-28 14:10:00,34.97,35.0,34.96,34.99,77007.0,32.5233,32.5512,32.514,32.5419,77007.0
2024-02-28 14:15:00,34.98,35.05,34.98,35.03,95891.0,32.5326,32.5977,32.5326,32.5791,95891.0
2024-02-28 14:20:00,35.03,35.05,35.02,35.02,61311.0,32.5791,32.5977,32.5698,32.5698,61311.0
2024-02-28 14:25:00,35.02,35.05,35.02,35.03,61565.0,32.5698,32.5977,32.5698,32.5791,61565.0
2024-02-28 14:30:00,35.02,35.04,35.0,35.04,54794.0,32.5698,32.5884,32.5512,32.5884,54794.0
2024-02-28 14:35:00,35.03,35.04,35.01,35.02,34052.0,32.5791,32.5884,32.5605,32.5698,34052.0
2024-02-28 14:40:00,35.02,35.02,35.0,35.02,26787.0,32.5698,32.5698,32.5512,32.5698,26787.0
2024-02-28 14:45:00,35.02,35.03,35.01,35.03,24777.0,32.5698,32.5791,32.5605,32.5791,24777.0
2024-02-28 14:50:00,35.02,35.03,34.99,35.0,81884.0,32.5698,32.5791,32.5419,32.5512,81884.0
2024-02-28 14:55:00,35.01,35.03,35.0,35.02,68052.0,32.5605,32.5791,32.5512,32.5698,68052.0
2024-02-28 15:00:00,35.02,35.04,35.01,35.01,79596.0,32.5698,32.5884,32.5605,32.5605,79596.0
2024-02-28 15:05:00,35.01,35.02,35.0,35.02,96803.0,32.5605,32.5698,32.5512,32.5698,96803.0
2024-02-28 15:10:00,35.02,35.03,35.01,35.02,68417.0,32.5698,32.5791,32.5605,32.5698,68417.0
2024-02-28 15:15:00,35.02,35.04,35.01,35.04,86263.0,32.5698,32.5884,32.5605,32.5884,86263.0
2024-02-28 15:20:00,35.03,35.04,35.02,35.04,64922.0,32.5791,32.5884,32.5698,32.5884,64922.0
2024-02-28 15:25:00,35.04,35.04,35.01,35.03,89721.0,32.5884,32.5884,32.5605,32.5791,89721.0
2024-02-28 15:30:00,35.03,35.03,34.99,35.0,155984.0,32.5791,32.5791,32.5419,32.5512,155984.0
2024-02-28 15:35:00,34.99,35.01,34.98,34.98,106766.0,32.5419,32.5605,32.5326,32.5326,106766.0
2024-02-28 15:40:00,34.99,35.0,34.95,34.96,108960.0,32.5419,32.5512,32.5047,32.514,108960.0
2024-02-28 15:45:00,34.96,34.99,34.95,34.98,208782.0,32.514,32.5419,32.5047,32.5326,208782.0
2024-02-28 15:50:00,34.98,34.98,34.94,34.95,257296.0,32.5326,32.5326,32.4954,32.5047,257296.0
2024-02-28 15:55:00,34.96,34.97,34.95,34.96,428870.0,32.514,32.5233,32.5047,32.514,428870.0
2024-02-29 09:30:00,35.07,35.1,34.99,35.05,166208.0,32.6163,32.6442,32.5419,32.5977,166208.0
2024-02-29 09:35:00,35.04,35.05,35.01,35.05,30470.0,32.5884,32.5977,32.5605,32.5977,30470.0
2024-02-29 09:40:00,35.04,35.07,35.01,35.05,51670.0,32.5884,32.6163,32.5605,32.5977,51670.0
2024-02-29 09:45:00,35.05,35.08,35.04,35.08,22930.0,32.5977,32.6256,32.5884,32.6256,22930.0
2024-02-29 09:50:00,35.09,35.14,35.08,35.09,177968.0,32.6349,32.6814,32.6256,32.6349,177968.0
2024-02-29 09:55:00,35.09,35.14,35.09,35.14,23197.0,32.6349,32.6814,32.6349,32.6814,23197.0
2024-02-29 10:00:00,35.14,35.19,35.11,35.18,111896.0,32.6814,32.7279,32.6535,32.7186,111896.0
2024-02-29 10:05:00,35.18,35.19,35.15,35.18,77333.0,32.7186,32.7279,32.6907,32.7186,77333.0
2024-02-29 10:10:00,35.18,35.19,35.14,35.16,168009.0,32.7186,32.7279,32.6814,32.7,168009.0
2024-02-29 10:15:00,35.16,35.16,35.09,35.09,294266.0,32.7,32.7,32.6349,32.6349,294266.0
2024-02-29 10:20:00,35.09,35.11,35.06,35.07,128690.0,32.6349,32.6535,32.607,32.6163,128690.0
2024-02-29 10:25:00,35.07,35.1,35.04,35.08,83297.0,32.6163,32.6442,32.5884,32.6256,83297.0
2024-02-29 10:30:00,35.09,35.11,35.04,35.04,75138.0,32.6349,32.6535,32.5884,32.5884,75138.0
2024-02-29 10:35:00,35.05,35.08,34.99,35.0,92057.0,32.5977,32.6256,32.5419,32.5512,92057.0
2024-02-29 10:40:00,35.0,35.05,34.99,35.0,71766.0,32.5512,32.5977,32.5419,32.5512,71766.0
2024-02-29 10:45:00,35.01,35.02,34.98,35.01,66259.0,32.5605,32.5698,32.5326,32.5605,66259.0
2024-02-29 10:50:00,35.01,35.02,34.99,35.01,64161.0,32.5605,32.5698,32.5419,32.5605,64161.0
2024-02-29 10:55:00,35.01,35.04,35.0,35.03,54490.0,32.5605,32.5884,32.5512,32.5791,54490.0
2024-02-29 11:00:00,35.02,35.04,34.98,35.0,71531.0,32.5698,32.5884,32.5326,32.5512,71531.0
2024-02-29 11:05:00,35.0,35.01,34.98,34.98,129359.0,32.5512,32.5605,32.5326,32.5326,129359.0
2024-02-29 11:10:00,34.98,35.0,34.95,34.95,110220.0,32.5326,32.5512,32.5047,32.5047,110220.0
2024-02-29 11:15:00,34.96,35.05,34.96,35.04,235410.0,32.514,32.5977,32.514,32.5884,235410.0
2024-02-29 11:20:00,35.03,35.04,34.98,34.98,184829.0,32.5791,32.5884,32.5326,32.5326,184829.0
2024-02-29 11:25:00,34.98,35.02,34.97,35.02,165080.0,32.5326,32.5698,32.5233,32.5698,165080.0
2024-02-29 11:30:00,35.01,35.02,34.93,34.97,714123.0,32.5605,32.5698,32.4861,32.5233,714123.0
2024-02-29 11:35:00,34.98,35.0,34.93,34.93,403530.0,32.5326,32.5512,32.4861,32.4861,403530.0
2024-02-29 11:40:00,34.94,35.01,34.92,35.0,140477.0,32.4954,32.5605,32.4768,32.5512,140477.0
2024-02-29 11:45:00,35.01,35.01,34.97,34.99,39560.0,32.5605,32.5605,32.5233,32.5419,39560.0
2024-02-29 11:50:00,34.99,35.02,34.99,35.02,149200.0,32.5419,32.5698,32.5419,32.5698,149200.0
2024-02-29 11:55:00,35.01,35.05,35.01,35.03,89175.0,32.5605,32.5977,32.5605,32.5791,89175.0
2024-02-29 12:00:00,35.03,35.07,35.02,35.07,67998.0,32.5791,32.6163,32.5698,32.6163,67998.0
2024-02-29 12:05:00,35.07,35.08,35.02,35.02,83810.0,32.6163,32.6256,32.5698,32.5698,83810.0
2024-02-29 12:10:00,35.02,35.03,35.0,35.01,87340.0,32.5698,32.5791,32.5512,32.5605,87340.0
2024-02-29 12:15:00,35.01,35.01,34.98,35.0,131111.0,32.5605,32.5605,32.5326,32.5512,131111.0
2024-02-29 12:20:00,34.99,35.01,34.96,34.97,88856.0,32.5419,32.5605,32.514,32.5233,88856.0
2024-02-29 12:25:00,34.96,34.99,34.96,34.98,67434.0,32.514,32.5419,32.514,32.5326,67434.0
2024-02-29 12:30:00,34.98,34.98,34.91,34.93,144254.0,32.5326,32.5326,32.4675,32.4861,144254.0
2024-02-29 12:35:00,34.93,34.97,34.92,34.97,105678.0,32.4861,32.5233,32.4768,32.5233,105678.0
2024-02-29 12:40:00,34.96,34.98,34.94,34.97,116943.0,32.514,32.5326,32.4954,32.5233,116943.0
2024-02-29 12:45:00,34.97,35.0,34.96,34.99,81534.0,32.5233,32.5512,32.514,32.5419,81534.0
2024-02-29 12:50:00,35.0,35.0,34.97,34.98,45762.0,32.5512,32.5512,32.5233,32.5326,45762.0
2024-02-29 12:55:00,34.98,34.99,34.95,34.97,55556.0,32.5326,32.5419,32.5047,32.5233,55556.0
2024-02-29 13:00:00,34.96,34.97,34.95,34.95,25282.0,32.514,32.5233,32.5047,32.5047,25282.0
2024-02-29 13:05:00,34.95,34.97,34.94,34.97,53069.0,32.5047,32.5233,32.4954,32.5233,53069.0
2024-02-29 13:10:00,34.97,34.98,34.96,34.98,66944.0,32.5233,32.5326,32.514,32.5326,66944.0
2024-02-29 13:15:00,34.98,35.01,34.97,35.01,59862.0,32.5326,32.5605,32.5233,32.5605,59862.0
2024-02-29 13:20:00,35.01,35.02,34.99,35.0,84928.0,32.5605,32.5698,32.5419,32.5512,84928.0
2024-02-29 13:25:00,35.0,35.0,34.96,34.98,74003.0,32.5512,32.5512,32.514,32.5326,74003.0
2024-02-29 13:30:00,34.97,34.98,34.96,34.97,33240.0,32.5233,32.5326,32.514,32.5233,33240.0
2024-02-29 13:35:00,34.98,34.98,34.96,34.97,62881.0,32.5326,32.5326,32.514,32.5233,62881.0
2024-02-29 13:40:00,34.97,34.97,34.92,34.93,102559.0,32.5233,32.5233,32.4768,32.4861,102559.0
2024-02-29 13:45:00,34.93,34.94,34.91,34.92,97645.0,32.4861,32.4954,32.4675,32.4768,97645.0
2024-02-29 13:50:00,34.93,34.97,34.92,34.97,33568.0,32.4861,32.5233,32.4768,32.5233,33568.0
2024-02-29 13:55:00,34.97,34.99,34.96,34.98,43930.0,32.5233,32.5419,32.514,32.5326,43930.0
2024-02-29 14:00:00,34.98,35.02,34.98,35.02,45884.0,32.5326,32.5698,32.5326,32.5698,45884.0
2024-02-29 14:05:00,35.02,35.02,35.0,35.01,33593.0,32.5698,32.5698,32.5512,32.5605,33593.0
2024-02-29 14:10:00,35.01,35.01,34.98,34.99,114337.0,32.5605,32.5605,32.5326,32.5419,114337.0
2024-02-29 14:15:00,34.99,35.01,34.99,35.0,30313.0,32.5419,32.5605,32.5419,32.5512,30313.0
2024-02-29 14:20:00,35.0,35.02,34.98,34.98,60028.0,32.5512,32.5698,32.5326,32.5326,60028.0
2024-02-29 14:25:00,34.98,34.98,34.93,34.95,63707.0,32.5326,32.5326,32.4861,32.5047,63707.0
2024-02-29 14:30:00,34.95,34.96,34.93,34.95,65931.0,32.5047,32.514,32.4861,32.5047,65931.0
2024-02-29 14:35:00,34.94,34.95,34.93,34.94,19896.0,32.4954,32.5047,32.4861,32.4954,19896.0
2024-02-29 14:40:00,34.94,34.94,34.89,34.9,63662.0,32.4954,32.4954,32.4489,32.4582,63662.0
2024-02-29 14:45:00,34.9,34.9,34.87,34.89,44137.0,32.4582,32.4582,32.4303,32.4489,44137.0
2024-02-29 14:50:00,34.89,34.9,34.88,34.89,45365.0,32.4489,32.4582,32.4396,32.4489,45365.0
2024-02-29 14:55:00,34.89,34.9,34.88,34.9,34639.0,32.4489,32.4582,32.4396,32.4582,34639.0
2024-02-29 15:00:00,34.9,34.92,34.88,34.9,70524.0,32.4582,32.4768,32.4396,32.4582,70524.0
2024-02-29 15:05:00,34.89,34.9,34.89,34.9,18105.0,32.4489,32.4582,32.4489,32.4582,18105.0
2024-02-29 15:10:00,34.9,34.91,34.89,34.9,58883.0,32.4582,32.4675,32.4489,32.4582,58883.0
2024-02-29 15:15:00,34.89,34.91,34.89,34.9,58598.0,32.4489,32.4675,32.4489,32.4582,58598.0
2024-02-29 15:20:00,34.91,34.91,34.89,34.9,52564.0,32.4675,32.4675,32.4489,32.4582,52564.0
2024-02-29 15:25:00,34.9,34.93,34.89,34.91,44320.0,32.4582,32.4861,32.4489,32.4675,44320.0
2024-02-29 15:30:00,34.91,34.94,34.91,34.93,75750.0,32.4675,32.4954,32.4675,32.4861,75750.0
2024-02-29 15:35:00,34.94,34.97,34.93,34.95,115655.0,32.4954,32.5233,32.4861,32.5047,115655.0
2024-02-29 15:40:00,34.96,34.98,34.95,34.97,108651.0,32.514,32.5326,32.5047,32.5233,108651.0
2024-02-29 15:45:00,34.96,34.98,34.95,34.96,172805.0,32.514,32.5326,32.5047,32.514,172805.0
2024-02-29 15:50:00,34.96,34.99,34.96,34.98,169791.0,32.514,32.5419,32.514,32.5326,169791.0
2024-02-29 15:55:00,34.98,35.02,34.97,34.98,405581.0,32.5326,32.5698,32.5233,32.5326,405581.0
2024-03-01 09:30:00,35.42,35.45,35.37,35.38,245667.0,32.9418,32.9697,32.8953,32.9046,245667.0
2024-03-01 09:35:00,35.38,35.5,35.38,35.49,181884.0,32.9046,33.0162,32.9046,33.0069,181884.0
2024-03-01 09:40:00,35.49,35.49,35.44,35.48,88603.0,33.0069,33.0069,32.9604,32.9976,88603.0
2024-03-01 09:45:00,35.48,35.48,35.38,35.4,63419.0,32.9976,32.9976,32.9046,32.9232,63419.0
2024-03-01 09:50:00,35.39,35.4,35.34,35.38,113085.0,32.9139,32.9232,32.8674,32.9046,113085.0
2024-03-01 09:55:00,35.38,35.45,35.37,35.44,71379.0,32.9046,32.9697,32.8953,32.9604,71379.0
2024-03-01 10:00:00,35.44,35.51,35.37,35.38,123013.0,32.9604,33.0255,32.8953,32.9046,123013.0
2024-03-01 10:05:00,35.38,35.39,35.31,35.34,75524.0,32.9046,32.9139,32.8395,32.8674,75524.0
2024-03-01 10:10:00,35.34,35.4,35.32,35.38,68845.0,32.8674,32.9232,32.8488,32.9046,68845.0
2024-03-01 10:15:00,35.37,35.48,35.37,35.48,64306.0,32.8953,32.9976,32.8953,32.9976,64306.0
2024-03-01 10:20:00,35.48,35.56,35.47,35.56,293001.0,32.9976,33.072,32.9883,33.072,293001.0
2024-03-01 10:25:00,35.56,35.62,35.56,35.61,129533.0,33.072,33.1278,33.072,33.1185,129533.0
2024-03-01 10:30:00,35.61,35.63,35.57,35.63,90393.0,33.1185,33.1371,33.0813,33.1371,90393.0
2024-03-01 10:35:00,35.63,35.66,35.61,35.65,82685.0,33.1371,33.165,33.1185,33.1557,82685.0
2024-03-01 10:40:00,35.65,35.69,35.64,35.66,93612.0,33.1557,33.1929,33.1464,33.165,93612.0
2024-03-01 10:45:00,35.66,35.7,35.64,35.7,69727.0,33.165,33.2022,33.1464,33.2022,69727.0
2024-03-01 10:50:00,35.7,35.72,35.66,35.68,88318.0,33.2022,33.2208,33.165,33.1836,88318.0
2024-03-01 10:55:00,35.67,35.7,35.67,35.68,73827.0,33.1743,33.2022,33.1743,33.1836,73827.0
2024-03-01 11:00:00,35.67,35.68,35.62,35.65,51632.0,33.1743,33.1836,33.1278,33.1557,51632.0
2024-03-01 11:05:00,35.65,35.73,35.64,35.72,63589.0,33.1557,33.2301,33.1464,33.2208,63589.0
2024-03-01 11:10:00,35.71,35.75,35.7,35.7,89357.0,33.2115,33.2487,33.2022,33.2022,89357.0
2024-03-01 11:15:00,35.7,35.74,35.69,35.71,93241.0,33.2022,33.2394,33.1929,33.2115,93241.0
2024-03-01 11:20:00,35.7,35.72,35.69,35.71,134067.0,33.2022,33.2208,33.1929,33.2115,134067.0
2024-03-01 11:25:00,35.71,35.74,35.69,35.7,111714.0,33.2115,33.2394,33.1929,33.2022,111714.0
2024-03-01 11:30:00,35.71,35.75,35.7,35.74,160015.0,33.2115,33.2487,33.2022,33.2394,160015.0
2024-03-01 11:35:00,35.74,35.8,35.73,35.8,124523.0,33.2394,33.2952,33.2301,33.2952,124523.0
2024-03-01 11:40:00,35.79,35.82,35.78,35.79,92108.0,33.2859,33.3138,33.2766,33.2859,92108.0
2024-03-01 11:45:00,35.8,35.8,35.76,35.77,55453.0,33.2952,33.2952,33.258,33.2673,55453.0
2024-03-01 11:50:00,35.77,35.81,35.77,35.8,59068.0,33.2673,33.3045,33.2673,33.2952,59068.0
2024-03-01 11:55:00,35.8,35.81,35.79,35.8,64370.0,33.2952,33.3045,33.2859,33.2952,64370.0
2024-03-01 12:00:00,35.8,35.81,35.77,35.77,45874.0,33.2952,33.3045,33.2673,33.2673,45874.0
2024-03-01 12:05:00,35.77,35.79,35.75,35.75,36695.0,33.2673,33.2859,33.2487,33.2487,36695.0
2024-03-01 12:10:00,35.76,35.77,35.72,35.77,59953.0,33.258,33.2673,33.2208,33.2673,59953.0
2024-03-01 12:15:00,35.77,35.77,35.73,35.74,41149.0,33.2673,33.2673,33.2301,33.2394,41149.0
2024-03-01 12:20:00,35.73,35.76,35.71,35.73,73041.0,33.2301,33.258,33.2115,33.2301,73041.0
2024-03-01 12:25:00,35.71,35.75,35.7,35.73,90425.0,33.2115,33.2487,33.2022,33.2301,90425.0
2024-03-01 12:30:00,35.73,35.75,35.72,35.75,26969.0,33.2301,33.2487,33.2208,33.2487,26969.0
2024-03-01 12:35:00,35.75,35.75,35.7,35.71,26812.0,33.2487,33.2487,33.2022,33.2115,26812.0
2024-03-01 12:40:00,35.71,35.73,35.69,35.7,53958.0,33.2115,33.2301,33.1929,33.2022,53958.0
2024-03-01 12:45:00,35.7,35.71,35.69,35.7,17792.0,33.2022,33.2115,33.1929,33.2022,17792.0
2024-03-01 12:50:00,35.7,35.73,35.68,35.73,48241.0,33.2022,33.2301,33.1836,33.2301,48241.0
2024-03-01 12:55:00,35.73,35.74,35.72,35.73,38805.0,33.2301,33.2394,33.2208,33.2301,38805.0
2024-03-01 13:00:00,35.73,35.73,35.69,35.7,49255.0,33.2301,33.2301,33.1929,33.2022,49255.0
2024-03-01 13:05:00,35.7,35.73,35.7,35.71,55222.0,33.2022,33.2301,33.2022,33.2115,55222.0
2024-03-01 13:10:00,35.7,35.73,35.68,35.68,48151.0,33.2022,33.2301,33.1836,33.1836,48151.0
2024-03-01 13:15:00,35.69,35.72,35.68,35.7,53457.0,33.1929,33.2208,33.1836,33.2022,53457.0
2024-03-01 13:20:00,35.7,35.71,35.67,35.7,96992.0,33.2022,33.2115,33.1743,33.2022,96992.0
2024-03-01 13:25:00,35.7,35.72,35.69,35.71,47323.0,33.2022,33.2208,33.1929,33.2115,47323.0
2024-03-01 13:30:00,35.71,35.72,35.67,35.69,48789.0,33.2115,33.2208,33.1743,33.1929,48789.0
2024-03-01 13:35:00,35.68,35.69,35.66,35.67,21721.0,33.1836,33.1929,33.165,33.1743,21721.0
2024-03-01 13:40:00,35.68,35.7,35.67,35.7,48639.0,33.1836,33.2022,33.1743,33.2022,48639.0
2024-03-01 13:45:00,35.7,35.7,35.65,35.65,62994.0,33.2022,33.2022,33.1557,33.1557,62994.0
2024-03-01 13:50:00,35.65,35.66,35.63,35.63,39755.0,33.1557,33.165,33.1371,33.1371,39755.0
2024-03-01 13:55:00,35.64,35.67,35.63,35.66,52353.0,33.1464,33.1743,33.1371,33.165,52353.0
2024-03-01 14:00:00,35.66,35.68,35.65,35.67,27229.0,33.165,33.1836,33.1557,33.1743,27229.0
2024-03-01 14:05:00,35.67,35.68,35.65,35.67,39863.0,33.1743,33.1836,33.1557,33.1743,39863.0
2024-03-01 14:10:00,35.66,35.68,35.66,35.68,38736.0,33.165,33.1836,33.165,33.1836,38736.0
2024-03-01 14:15:00,35.68,35.69,35.67,35.68,44772.0,33.1836,33.1929,33.1743,33.1836,44772.0
2024-03-01 14:20:00,35.68,35.69,35.66,35.69,36492.0,33.1836,33.1929,33.165,33.1929,36492.0
2024-03-01 14:25:00,35.69,35.69,35.66,35.69,33801.0,33.1929,33.1929,33.165,33.1929,33801.0
2024-03-01 14:30:00,35.69,35.69,35.66,35.66,30497.0,33.1929,33.1929,33.165,33.165,30497.0
2024-03-01 14:35:00,35.66,35.68,35.66,35.67,22669.0,33.165,33.1836,33.165,33.1743,22669.0
2024-03-01 14:40:00,35.67,35.68,35.67,35.68,28669.0,33.1743,33.1836,33.1743,33.1836,28669.0
2024-03-01 14:45:00,35.67,35.7,35.67,35.68,52952.0,33.1743,33.2022,33.1743,33.1836,52952.0
2024-03-01 14:50:00,35.68,35.7,35.68,35.7,30540.0,33.1836,33.2022,33.1836,33.2022,30540.0
2024-03-01 14:55:00,35.7,35.7,35.68,35.68,32924.0,33.2022,33.2022,33.1836,33.1836,32924.0
2024-03-01 15:00:00,35.68,35.68,35.6,35.61,49507.0,33.1836,33.1836,33.1092,33.1185,49507.0
2024-03-01 15:05:00,35.6,35.62,35.59,35.62,54917.0,33.1092,33.1278,33.0999,33.1278,54917.0
2024-03-01 15:10:00,35.62,35.63,35.59,35.63,44995.0,33.1278,33.1371,33.0999,33.1371,44995.0
2024-03-01 15:15:00,35.63,35.64,35.62,35.63,37142.0,33.1371,33.1464,33.1278,33.1371,37142.0
2024-03-01 15:20:00,35.62,35.65,35.62,35.65,55422.0,33.1278,33.1557,33.1278,33.1557,55422.0
2024-03-01 15:25:00,35.64,35.65,35.63,35.63,49382.0,33.1464,33.1557,33.1371,33.1371,49382.0
2024-03-01 15:30:00,35.63,35.64,35.61,35.62,56744.0,33.1371,33.1464,33.1185,33.1278,56744.0
2024-03-01 15:35:00,35.62,35.63,35.61,35.63,58032.0,33.1278,33.1371,33.1185,33.1371,58032.0
2024-03-01 15:40:00,35.63,35.63,35.6,35.61,68881.0,33.1371,33.1371,33.1092,33.1185,68881.0
2024-03-01 15:45:00,35.61,35.62,35.6,35.61,130621.0,33.1185,33.1278,33.1092,33.1185,130621.0
2024-03-01 15:50:00,35.61,35.63,35.59,35.6,199428.0,33.1185,33.1371,33.0999,33.1092,199428.0
2024-03-01 15:55:00,35.61,35.64,35.59,35.64,266659.0,33.1185,33.1464,33.0999,33.1464,266659.0
2024-03-04 09:30:00,36.0,36.03,35.94,35.97,313575.0,33.4812,33.5091,33.4254,33.4533,313575.0
2024-03-04 09:35:00,35.96,35.96,35.88,35.9,98544.0,33.444,33.444,33.3696,33.3882,98544.0
2024-03-04 09:40:00,35.9,35.97,35.86,35.87,104108.0,33.3882,33.4533,33.351,33.3603,104108.0
2024-03-04 09:45:00,35.88,35.93,35.85,35.9,123070.0,33.3696,33.4161,33.3417,33.3882,123070.0
2024-03-04 09:50:00,35.9,35.9,35.84,35.84,102850.0,33.3882,33.3882,33.3324,33.3324,102850.0
2024-03-04 09:55:00,35.84,35.89,35.83,35.88,79030.0,33.3324,33.3789,33.3231,33.3696,79030.0
2024-03-04 10:00:00,35.87,35.88,35.8,35.84,60365.0,33.3603,33.3696,33.2952,33.3324,60365.0
2024-03-04 10:05:00,35.83,35.86,35.78,35.79,71958.0,33.3231,33.351,33.2766,33.2859,71958.0
2024-03-04 10:10:00,35.78,35.78,35.72,35.74,113059.0,33.2766,33.2766,33.2208,33.2394,113059.0
2024-03-04 10:15:00,35.74,35.8,35.74,35.8,77291.0,33.2394,33.2952,33.2394,33.2952,77291.0
2024-03-04 10:20:00,35.79,35.8,35.75,35.8,58541.0,33.2859,33.2952,33.2487,33.2952,58541.0
2024-03-04 10:25:00,35.79,35.84,35.77,35.83,94781.0,33.2859,33.3324,33.2673,33.3231,94781.0
2024-03-04 10:30:00,35.83,35.84,35.78,35.78,64130.0,33.3231,33.3324,33.2766,33.2766,64130.0
2024-03-04 10:35:00,35.78,35.82,35.76,35.82,68761.0,33.2766,33.3138,33.258,33.3138,68761.0
2024-03-04 10:40:00,35.81,35.85,35.8,35.83,80792.0,33.3045,33.3417,33.2952,33.3231,80792.0
2024-03-04 10:45:00,35.83,35.84,35.76,35.77,146281.0,33.3231,33.3324,33.258,33.2673,146281.0
2024-03-04 10:50:00,35.77,35.8,35.77,35.8,108912.0,33.2673,33.2952,33.2673,33.2952,108912.0
2024-03-04 10:55:00,35.8,35.8,35.77,35.79,80000.0,33.2952,33.2952,33.2673,33.2859,80000.0
2024-03-04 11:00:00,35.79,35.8,35.76,35.79,89222.0,33.2859,33.2952,33.258,33.2859,89222.0
2024-03-04 11:05:00,35.79,35.84,35.78,35.82,103626.0,33.2859,33.3324,33.2766,33.3138,103626.0
2024-03-04 11:10:00,35.81,35.82,35.79,35.81,44851.0,33.3045,33.3138,33.2859,33.3045,44851.0
2024-03-04 11:15:00,35.81,35.84,35.77,35.78,85958.0,33.3045,33.3324,33.2673,33.2766,85958.0
2024-03-04 11:20:00,35.77,35.78,35.75,35.76,31496.0,33.2673,33.2766,33.2487,33.258,31496.0
2024-03-04 11:25:00,35.75,35.76,35.72,35.74,64057.0,33.2487,33.258,33.2208,33.2394,64057.0
2024-03-04 11:30:00,35.74,35.76,35.73,35.75,72449.0,33.2394,33.258,33.2301,33.2487,72449.0
2024-03-04 11:35:00,35.75,35.78,35.73,35.76,29000.0,33.2487,33.2766,33.2301,33.258,29000.0
2024-03-04 11:40:00,35.77,35.8,35.76,35.79,24405.0,33.2673,33.2952,33.258,33.2859,24405.0
2024-03-04 11:45:00,35.78,35.79,35.76,35.76,19680.0,33.2766,33.2859,33.258,33.258,19680.0
2024-03-04 11:50:00,35.77,35.78,35.75,35.75,20394.0,33.2673,33.2766,33.2487,33.2487,20394.0
2024-03-04 11:55:00,35.76,35.77,35.73,35.73,36059.0,33.258,33.2673,33.2301,33.2301,36059.0
2024-03-04 12:00:00,35.73,35.76,35.73,35.74,23030.0,33.2301,33.258,33.2301,33.2394,23030.0
2024-03-04 12:05:00,35.74,35.78,35.73,35.75,34829.0,33.2394,33.2766,33.2301,33.2487,34829.0
2024-03-04 12:10:00,35.75,35.75,35.73,35.73,22696.0,33.2487,33.2487,33.2301,33.2301,22696.0
2024-03-04 12:15:00,35.73,35.74,35.69,35.71,41627.0,33.2301,33.2394,33.1929,33.2115,41627.0
2024-03-04 12:20:00,35.71,35.74,35.7,35.73,15602.0,33.2115,33.2394,33.2022,33.2301,15602.0
2024-03-04 12:25:00,35.74,35.74,35.71,35.72,34582.0,33.2394,33.2394,33.2115,33.2208,34582.0
2024-03-04 12:30:00,35.72,35.73,35.7,35.72,54071.0,33.2208,33.2301,33.2022,33.2208,54071.0
2024-03-04 12:35:00,35.73,35.75,35.71,35.74,79949.0,33.2301,33.2487,33.2115,33.2394,79949.0
2024-03-04 12:40:00,35.74,35.76,35.72,35.73,92468.0,33.2394,33.258,33.2208,33.2301,92468.0
2024-03-04 12:45:00,35.73,35.74,35.71,35.72,28369.0,33.2301,33.2394,33.2115,33.2208,28369.0
2024-03-04 12:50:00,35.72,35.75,35.71,35.74,37015.0,33.2208,33.2487,33.2115,33.2394,37015.0
2024-03-04 12:55:00,35.74,35.76,35.72,35.74,37575.0,33.2394,33.258,33.2208,33.2394,37575.0
2024-03-04 13:00:00,35.73,35.76,35.73,35.73,50339.0,33.2301,33.258,33.2301,33.2301,50339.0
2024-03-04 13:05:00,35.73,35.74,35.71,35.73,95635.0,33.2301,33.2394,33.2115,33.2301,95635.0
2024-03-04 13:10:00,35.73,35.74,35.7,35.72,36526.0,33.2301,33.2394,33.2022,33.2208,36526.0
2024-03-04 13:15:00,35.72,35.73,35.7,35.7,28313.0,33.2208,33.2301,33.2022,33.2022,28313.0
2024-03-04 13:20:00,35.71,35.73,35.7,35.73,16994.0,33.2115,33.2301,33.2022,33.2301,16994.0
2024-03-04 13:25:00,35.73,35.74,35.71,35.73,27413.0,33.2301,33.2394,33.2115,33.2301,27413.0
2024-03-04 13:30:00,35.73,35.77,35.73,35.76,38570.0,33.2301,33.2673,33.2301,33.258,38570.0
2024-03-04 13:35:00,35.76,35.77,35.74,35.75,56433.0,33.258,33.2673,33.2394,33.2487,56433.0
2024-03-04 13:40:00,35.75,35.76,35.74,35.75,16754.0,33.2487,33.258,33.2394,33.2487,16754.0
2024-03-04 13:45:00,35.74,35.78,35.74,35.77,16590.0,33.2394,33.2766,33.2394,33.2673,16590.0
2024-03-04 13:50:00,35.77,35.78,35.74,35.75,23129.0,33.2673,33.2766,33.2394,33.2487,23129.0
2024-03-04 13:55:00,35.74,35.76,35.72,35.74,40537.0,33.2394,33.258,33.2208,33.2394,40537.0
2024-03-04 14:00:00,35.74,35.77,35.72,35.76,27250.0,33.2394,33.2673,33.2208,33.258,27250.0
2024-03-04 14:05:00,35.76,35.77,35.74,35.77,26222.0,33.258,33.2673,33.2394,33.2673,26222.0
2024-03-04 14:10:00,35.77,35.77,35.75,35.77,39963.0,33.2673,33.2673,33.2487,33.2673,39963.0
2024-03-04 14:15:00,35.77,35.77,35.73,35.74,47169.0,33.2673,33.2673,33.2301,33.2394,47169.0
2024-03-04 14:20:00,35.74,35.76,35.73,35.76,48258.0,33.2394,33.258,33.2301,33.258,48258.0
2024-03-04 14:25:00,35.76,35.78,35.75,35.77,62041.0,33.258,33.2766,33.2487,33.2673,62041.0
2024-03-04 14:30:00,35.77,35.79,35.76,35.79,99673.0,33.2673,33.2859,33.258,33.2859,99673.0
2024-03-04 14:35:00,35.79,35.82,35.78,35.82,134500.0,33.2859,33.3138,33.2766,33.3138,134500.0
2024-03-04 14:40:00,35.82,35.83,35.8,35.82,59602.0,33.3138,33.3231,33.2952,33.3138,59602.0
2024-03-04 14:45:00,35.82,35.82,35.77,35.8,114044.0,33.3138,33.3138,33.2673,33.2952,114044.0
2024-03-04 14:50:00,35.8,35.82,35.79,35.8,55570.0,33.2952,33.3138,33.2859,33.2952,55570.0
2024-03-04 14:55:00,35.8,35.83,35.8,35.8,83542.0,33.2952,33.3231,33.2952,33.2952,83542.0
2024-03-04 15:00:00,35.8,35.81,35.77,35.77,83388.0,33.2952,33.3045,33.2673,33.2673,83388.0
2024-03-04 15:05:00,35.77,35.78,35.73,35.73,93176.0,33.2673,33.2766,33.2301,33.2301,93176.0
2024-03-04 15:10:00,35.74,35.74,35.7,35.71,74388.0,33.2394,33.2394,33.2022,33.2115,74388.0
2024-03-04 15:15:00,35.71,35.72,35.68,35.7,98718.0,33.2115,33.2208,33.1836,33.2022,98718.0
2024-03-04 15:20:00,35.7,35.71,35.67,35.7,96424.0,33.2022,33.2115,33.1743,33.2022,96424.0
2024-03-04 15:25:00,35.71,35.72,35.68,35.7,67935.0,33.2115,33.2208,33.1836,33.2022,67935.0
2024-03-04 15:30:00,35.71,35.75,35.7,35.73,140182.0,33.2115,33.2487,33.2022,33.2301,140182.0
2024-03-04 15:35:00,35.73,35.74,35.67,35.7,122897.0,33.2301,33.2394,33.1743,33.2022,122897.0
2024-03-04 15:40:00,35.71,35.71,35.63,35.63,91738.0,33.2115,33.2115,33.1371,33.1371,91738.0
2024-03-04 15:45:00,35.63,35.67,35.61,35.64,341552.0,33.1371,33.1743,33.1185,33.1464,341552.0
2024-03-04 15:50:00,35.64,35.66,35.61,35.65,267080.0,33.1464,33.165,33.1185,33.1557,267080.0
2024-03-04 15:55:00,35.65,35.68,35.63,35.68,442064.0,33.1557,33.1836,33.1371,33.1836,442064.0
2024-03-05 09:30:00,35.64,35.71,35.58,35.7,134187.0,33.1464,33.2115,33.0906,33.2022,134187.0
2024-03-05 09:35:00,35.69,35.75,35.68,35.71,61443.0,33.1929,33.2487,33.1836,33.2115,61443.0
2024-03-05 09:40:00,35.71,35.84,35.7,35.82,57325.0,33.2115,33.3324,33.2022,33.3138,57325.0
2024-03-05 09:45:00,35.81,35.89,35.79,35.84,52188.0,33.3045,33.3789,33.2859,33.3324,52188.0
2024-03-05 09:50:00,35.84,35.87,35.8,35.84,67294.0,33.3324,33.3603,33.2952,33.3324,67294.0
2024-03-05 09:55:00,35.84,35.84,35.8,35.82,56122.0,33.3324,33.3324,33.2952,33.3138,56122.0
2024-03-05 10:00:00,35.82,35.95,35.81,35.9,95876.0,33.3138,33.4347,33.3045,33.3882,95876.0
2024-03-05 10:05:00,35.89,35.9,35.83,35.85,63514.0,33.3789,33.3882,33.3231,33.3417,63514.0
2024-03-05 10:10:00,35.84,35.87,35.8,35.87,59367.0,33.3324,33.3603,33.2952,33.3603,59367.0
2024-03-05 10:15:00,35.87,35.88,35.82,35.84,43183.0,33.3603,33.3696,33.3138,33.3324,43183.0
2024-03-05 10:20:00,35.83,35.84,35.79,35.79,57010.0,33.3231,33.3324,33.2859,33.2859,57010.0
2024-03-05 10:25:00,35.79,35.82,35.78,35.78,67808.0,33.2859,33.3138,33.2766,33.2766,67808.0
2024-03-05 10:30:00,35.78,35.83,35.76,35.82,41443.0,33.2766,33.3231,33.258,33.3138,41443.0
2024-03-05 10:35:00,35.82,35.83,35.78,35.83,37394.0,33.3138,33.3231,33.2766,33.3231,37394.0
2024-03-05 10:40:00,35.83,35.91,35.83,35.89,55912.0,33.3231,33.3975,33.3231,33.3789,55912.0
2024-03-05 10:45:00,35.89,35.92,35.86,35.88,40480.0,33.3789,33.4068,33.351,33.3696,40480.0
2024-03-05 10:50:00,35.88,35.91,35.86,35.91,49152.0,33.3696,33.3975,33.351,33.3975,49152.0
2024-03-05 10:55:00,35.91,35.95,35.9,35.92,70336.0,33.3975,33.4347,33.3882,33.4068,70336.0
2024-03-05 11:00:00,35.93,35.94,35.88,35.88,50239.0,33.4161,33.4254,33.3696,33.3696,50239.0
2024-03-05 11:05:00,35.88,35.92,35.88,35.89,64915.0,33.3696,33.4068,33.3696,33.3789,64915.0
2024-03-05 11:10:00,35.88,35.9,35.85,35.87,78097.0,33.3696,33.3882,33.3417,33.3603,78097.0
2024-03-05 11:15:00,35.87,35.87,35.81,35.84,179125.0,33.3603,33.3603,33.3045,33.3324,179125.0
2024-03-05 11:20:00,35.83,35.86,35.81,35.85,66509.0,33.3231,33.351,33.3045,33.3417,66509.0
2024-03-05 11:25:00,35.85,35.87,35.85,35.86,28851.0,33.3417,33.3603,33.3417,33.351,28851.0
2024-03-05 11:30:00,35.87,35.91,35.86,35.9,47807.0,33.3603,33.3975,33.351,33.3882,47807.0
2024-03-05 11:35:00,35.9,35.92,35.88,35.88,46921.0,33.3882,33.4068,33.3696,33.3696,46921.0
2024-03-05 11:40:00,35.88,35.88,35.79,35.8,34972.0,33.3696,33.3696,33.2859,33.2952,34972.0
2024-03-05 11:45:00,35.8,35.81,35.78,35.79,26818.0,33.2952,33.3045,33.2766,33.2859,26818.0
2024-03-05 11:50:00,35.79,35.8,35.76,35.77,36660.0,33.2859,33.2952,33.258,33.2673,36660.0
2024-03-05 11:55:00,35.77,35.8,35.76,35.78,28081.0,33.2673,33.2952,33.258,33.2766,28081.0
2024-03-05 12:00:00,35.79,35.79,35.76,35.77,33435.0,33.2859,33.2859,33.258,33.2673,33435.0
2024-03-05 12:05:00,35.77,35.83,35.77,35.8,28364.0,33.2673,33.3231,33.2673,33.2952,28364.0
2024-03-05 12:10:00,35.8,35.82,35.8,35.8,63637.0,33.2952,33.3138,33.2952,33.2952,63637.0
2024-03-05 12:15:00,35.8,35.82,35.78,35.79,69118.0,33.2952,33.3138,33.2766,33.2859,69118.0
2024-03-05 12:20:00,35.78,35.82,35.78,35.82,54149.0,33.2766,33.3138,33.2766,33.3138,54149.0
2024-03-05 12:25:00,35.82,35.84,35.81,35.83,58336.0,33.3138,33.3324,33.3045,33.3231,58336.0
2024-03-05 12:30:00,35.82,35.84,35.8,35.82,31481.0,33.3138,33.3324,33.2952,33.3138,31481.0
2024-03-05 12:35:00,35.82,35.83,35.8,35.8,41419.0,33.3138,33.3231,33.2952,33.2952,41419.0
2024-03-05 12:40:00,35.8,35.84,35.8,35.83,39752.0,33.2952,33.3324,33.2952,33.3231,39752.0
2024-03-05 12:45:00,35.83,35.83,35.79,35.79,25586.0,33.3231,33.3231,33.2859,33.2859,25586.0
2024-03-05 12:50:00,35.8,35.82,35.78,35.8,42105.0,33.2952,33.3138,33.2766,33.2952,42105.0
2024-03-05 12:55:00,35.81,35.83,35.8,35.82,18354.0,33.3045,33.3231,33.2952,33.3138,18354.0
2024-03-05 13:00:00,35.82,35.82,35.79,35.8,36601.0,33.3138,33.3138,33.2859,33.2952,36601.0
2024-03-05 13:05:00,35.8,35.82,35.78,35.82,22325.0,33.2952,33.3138,33.2766,33.3138,22325.0
2024-03-05 13:10:00,35.82,35.83,35.8,35.82,18719.0,33.3138,33.3231,33.2952,33.3138,18719.0
2024-03-05 13:15:00,35.82,35.83,35.8,35.8,23653.0,33.3138,33.3231,33.2952,33.2952,23653.0
2024-03-05 13:20:00,35.81,35.83,35.8,35.83,19923.0,33.3045,33.3231,33.2952,33.3231,19923.0
2024-03-05 13:25:00,35.83,35.85,35.81,35.85,48285.0,33.3231,33.3417,33.3045,33.3417,48285.0
2024-03-05 13:30:00,35.84,35.86,35.84,35.85,22345.0,33.3324,33.351,33.3324,33.3417,22345.0
2024-03-05 13:35:00,35.86,35.86,35.82,35.84,26968.0,33.351,33.351,33.3138,33.3324,26968.0
2024-03-05 13:40:00,35.84,35.85,35.82,35.83,20464.0,33.3324,33.3417,33.3138,33.3231,20464.0
2024-03-05 13:45:00,35.83,35.84,35.81,35.83,24099.0,33.3231,33.3324,33.3045,33.3231,24099.0
2024-03-05 13:50:00,35.83,35.83,35.81,35.81,11876.0,33.3231,33.3231,33.3045,33.3045,11876.0
2024-03-05 13:55:00,35.81,35.81,35.78,35.78,22762.0,33.3045,33.3045,33.2766,33.2766,22762.0
2024-03-05 14:00:00,35.78,35.81,35.78,35.8,17887.0,33.2766,33.3045,33.2766,33.2952,17887.0
2024-03-05 14:05:00,35.8,35.82,35.8,35.82,21843.0,33.2952,33.3138,33.2952,33.3138,21843.0
2024-03-05 14:10:00,35.82,35.83,35.79,35.82,43076.0,33.3138,33.3231,33.2859,33.3138,43076.0
2024-03-05 14:15:00,35.82,35.85,35.81,35.83,40730.0,33.3138,33.3417,33.3045,33.3231,40730.0
2024-03-05 14:20:00,35.83,35.84,35.82,35.83,33507.0,33.3231,33.3324,33.3138,33.3231,33507.0
2024-03-05 14:25:00,35.83,35.84,35.81,35.82,49222.0,33.3231,33.3324,33.3045,33.3138,49222.0
2024-03-05 14:30:00,35.82,35.82,35.76,35.77,75766.0,33.3138,33.3138,33.258,33.2673,75766.0
2024-03-05 14:35:00,35.76,35.77,35.75,35.77,45124.0,33.258,33.2673,33.2487,33.2673,45124.0
2024-03-05 14:40:00,35.77,35.77,35.74,35.76,34442.0,33.2673,33.2673,33.2394,33.258,34442.0
2024-03-05 14:45:00,35.76,35.77,35.72,35.74,75509.0,33.258,33.2673,33.2208,33.2394,75509.0
2024-03-05 14:50:00,35.73,35.78,35.73,35.75,63660.0,33.2301,33.2766,33.2301,33.2487,63660.0
2024-03-05 14:55:00,35.75,35.76,35.74,35.76,60106.0,33.2487,33.258,33.2394,33.258,60106.0
2024-03-05 15:00:00,35.76,35.76,35.7,35.72,120097.0,33.258,33.258,33.2022,33.2208,120097.0
2024-03-05 15:05:00,35.72,35.75,35.71,35.75,54069.0,33.2208,33.2487,33.2115,33.2487,54069.0
2024-03-05 15:10:00,35.75,35.75,35.71,35.71,83710.0,33.2487,33.2487,33.2115,33.2115,83710.0
2024-03-05 15:15:00,35.72,35.72,35.68,35.71,112069.0,33.2208,33.2208,33.1836,33.2115,112069.0
2024-03-05 15:20:00,35.7,35.71,35.66,35.69,79543.0,33.2022,33.2115,33.165,33.1929,79543.0
2024-03-05 15:25:00,35.69,35.7,35.67,35.69,131200.0,33.1929,33.2022,33.1743,33.1929,131200.0
2024-03-05 15:30:00,35.68,35.73,35.68,35.73,123892.0,33.1836,33.2301,33.1836,33.2301,123892.0
2024-03-05 15:35:00,35.73,35.76,35.72,35.76,134657.0,33.2301,33.258,33.2208,33.258,134657.0
2024-03-05 15:40:00,35.76,35.76,35.72,35.73,119683.0,33.258,33.258,33.2208,33.2301,119683.0
2024-03-05 15:45:00,35.73,35.75,35.7,35.73,161162.0,33.2301,33.2487,33.2022,33.2301,161162.0
2024-03-05 15:50:00,35.73,35.78,35.73,35.77,181126.0,33.2301,33.2766,33.2301,33.2673,181126.0
2024-03-05 15:55:00,35.77,35.8,35.76,35.8,271031.0,33.2673,33.2952,33.258,33.2952,271031.0
2024-03-06 09:30:00,36.44,36.53,36.42,36.5,430755.0,33.8904,33.9741,33.8718,33.9462,430755.0
2024-03-06 09:35:00,36.5,36.5,36.41,36.41,163828.0,33.9462,33.9462,33.8625,33.8625,163828.0
2024-03-06 09:40:00,36.42,36.46,36.4,36.43,125018.0,33.8718,33.909,33.8532,33.8811,125018.0
2024-03-06 09:45:00,36.42,36.49,36.41,36.49,144968.0,33.8718,33.9369,33.8625,33.9369,144968.0
2024-03-06 09:50:00,36.49,36.52,36.48,36.51,89588.0,33.9369,33.9648,33.9276,33.9555,89588.0
2024-03-06 09:55:00,36.51,36.55,36.49,36.51,96324.0,33.9555,33.9927,33.9369,33.9555,96324.0
2024-03-06 10:00:00,36.5,36.56,36.48,36.54,107119.0,33.9462,34.002,33.9276,33.9834,107119.0
2024-03-06 10:05:00,36.54,36.58,36.51,36.57,181168.0,33.9834,34.0206,33.9555,34.0113,181168.0
2024-03-06 10:10:00,36.57,36.64,36.56,36.58,198794.0,34.0113,34.0764,34.002,34.0206,198794.0
2024-03-06 10:15:00,36.58,36.62,36.55,36.6,123540.0,34.0206,34.0578,33.9927,34.0392,123540.0
2024-03-06 10:20:00,36.6,36.61,36.54,36.55,281323.0,34.0392,34.0485,33.9834,33.9927,281323.0
2024-03-06 10:25:00,36.55,36.55,36.52,36.53,196196.0,33.9927,33.9927,33.9648,33.9741,196196.0
2024-03-06 10:30:00,36.53,36.57,36.5,36.55,223814.0,33.9741,34.0113,33.9462,33.9927,223814.0
2024-03-06 10:35:00,36.55,36.59,36.54,36.57,87350.0,33.9927,34.0299,33.9834,34.0113,87350.0
2024-03-06 10:40:00,36.57,36.59,36.54,36.57,151300.0,34.0113,34.0299,33.9834,34.0113,151300.0
2024-03-06 10:45:00,36.57,36.6,36.53,36.54,58197.0,34.0113,34.0392,33.9741,33.9834,58197.0
2024-03-06 10:50:00,36.53,36.58,36.52,36.56,67822.0,33.9741,34.0206,33.9648,34.002,67822.0
2024-03-06 10:55:00,36.57,36.58,36.51,36.52,44351.0,34.0113,34.0206,33.9555,33.9648,44351.0
2024-03-06 11:00:00,36.52,36.55,36.5,36.54,203052.0,33.9648,33.9927,33.9462,33.9834,203052.0
2024-03-06 11:05:00,36.54,36.57,36.54,36.55,84203.0,33.9834,34.0113,33.9834,33.9927,84203.0
2024-03-06 11:10:00,36.55,36.6,36.54,36.59,134838.0,33.9927,34.0392,33.9834,34.0299,134838.0
2024-03-06 11:15:00,36.6,36.6,36.55,36.55,57861.0,34.0392,34.0392,33.9927,33.9927,57861.0
2024-03-06 11:20:00,36.55,36.6,36.53,36.57,247489.0,33.9927,34.0392,33.9741,34.0113,247489.0
2024-03-06 11:25:00,36.57,36.63,36.56,36.63,187573.0,34.0113,34.0671,34.002,34.0671,187573.0
2024-03-06 11:30:00,36.63,36.64,36.55,36.58,114387.0,34.0671,34.0764,33.9927,34.0206,114387.0
2024-03-06 11:35:00,36.58,36.61,36.57,36.61,98274.0,34.0206,34.0485,34.0113,34.0485,98274.0
2024-03-06 11:40:00,36.61,36.64,36.58,36.59,105474.0,34.0485,34.0764,34.0206,34.0299,105474.0
2024-03-06 11:45:00,36.58,36.62,36.58,36.6,63122.0,34.0206,34.0578,34.0206,34.0392,63122.0
2024-03-06 11:50:00,36.6,36.62,36.58,36.62,88877.0,34.0392,34.0578,34.0206,34.0578,88877.0
2024-03-06 11:55:00,36.62,36.62,36.59,36.61,141639.0,34.0578,34.0578,34.0299,34.0485,141639.0
2024-03-06 12:00:00,36.61,36.62,36.52,36.53,88512.0,34.0485,34.0578,33.9648,33.9741,88512.0
2024-03-06 12:05:00,36.54,36.62,36.48,36.59,262128.0,33.9834,34.0578,33.9276,34.0299,262128.0
2024-03-06 12:10:00,36.59,36.62,36.57,36.59,71183.0,34.0299,34.0578,34.0113,34.0299,71183.0
2024-03-06 12:15:00,36.6,36.62,36.59,36.62,81288.0,34.0392,34.0578,34.0299,34.0578,81288.0
2024-03-06 12:20:00,36.62,36.62,36.58,36.59,93885.0,34.0578,34.0578,34.0206,34.0299,93885.0
2024-03-06 12:25:00,36.6,36.63,36.59,36.6,70416.0,34.0392,34.0671,34.0299,34.0392,70416.0
2024-03-06 12:30:00,36.61,36.63,36.59,36.61,136064.0,34.0485,34.0671,34.0299,34.0485,136064.0
2024-03-06 12:35:00,36.62,36.62,36.59,36.59,72562.0,34.0578,34.0578,34.0299,34.0299,72562.0
2024-03-06 12:40:00,36.59,36.6,36.58,36.6,96380.0,34.0299,34.0392,34.0206,34.0392,96380.0
2024-03-06 12:45:00,36.59,36.6,36.56,36.6,121995.0,34.0299,34.0392,34.002,34.0392,121995.0
2024-03-06 12:50:00,36.6,36.61,36.53,36.54,134564.0,34.0392,34.0485,33.9741,33.9834,134564.0
2024-03-06 12:55:00,36.54,36.58,36.53,36.55,105328.0,33.9834,34.0206,33.9741,33.9927,105328.0
2024-03-06 13:00:00,36.56,36.57,36.52,36.52,135513.0,34.002,34.0113,33.9648,33.9648,135513.0
2024-03-06 13:05:00,36.52,36.53,36.5,36.51,69181.0,33.9648,33.9741,33.9462,33.9555,69181.0
2024-03-06 13:10:00,36.51,36.55,36.5,36.53,88857.0,33.9555,33.9927,33.9462,33.9741,88857.0
2024-03-06 13:15:00,36.54,36.57,36.53,36.57,50749.0,33.9834,34.0113,33.9741,34.0113,50749.0
2024-03-06 13:20:00,36.57,36.57,36.55,36.55,43421.0,34.0113,34.0113,33.9927,33.9927,43421.0
2024-03-06 13:25:00,36.56,36.58,36.55,36.55,42698.0,34.002,34.0206,33.9927,33.9927,42698.0
2024-03-06 13:30:00,36.55,36.55,36.49,36.5,88045.0,33.9927,33.9927,33.9369,33.9462,88045.0
2024-03-06 13:35:00,36.5,36.51,36.47,36.51,31355.0,33.9462,33.9555,33.9183,33.9555,31355.0
2024-03-06 13:40:00,36.51,36.52,36.5,36.5,15715.0,33.9555,33.9648,33.9462,33.9462,15715.0
2024-03-06 13:45:00,36.51,36.52,36.46,36.46,34727.0,33.9555,33.9648,33.909,33.909,34727.0
2024-03-06 13:50:00,36.46,36.47,36.44,36.47,100426.0,33.909,33.9183,33.8904,33.9183,100426.0
2024-03-06 13:55:00,36.47,36.51,36.46,36.5,46359.0,33.9183,33.9555,33.909,33.9462,46359.0
2024-03-06 14:00:00,36.5,36.5,36.45,36.46,38285.0,33.9462,33.9462,33.8997,33.909,38285.0
2024-03-06 14:05:00,36.46,36.5,36.46,36.47,30270.0,33.909,33.9462,33.909,33.9183,30270.0
2024-03-06 14:10:00,36.47,36.47,36.43,36.44,94185.0,33.9183,33.9183,33.8811,33.8904,94185.0
2024-03-06 14:15:00,36.43,36.46,36.41,36.45,76648.0,33.8811,33.909,33.8625,33.8997,76648.0
2024-03-06 14:20:00,36.45,36.47,36.44,36.45,44214.0,33.8997,33.9183,33.8904,33.8997,44214.0
2024-03-06 14:25:00,36.45,36.47,36.43,36.47,83685.0,33.8997,33.9183,33.8811,33.9183,83685.0
2024-03-06 14:30:00,36.47,36.47,36.41,36.43,131945.0,33.9183,33.9183,33.8625,33.8811,131945.0
2024-03-06 14:35:00,36.43,36.45,36.42,36.44,64484.0,33.8811,33.8997,33.8718,33.8904,64484.0
2024-03-06 14:40:00,36.44,36.48,36.43,36.46,67886.0,33.8904,33.9276,33.8811,33.909,67886.0
2024-03-06 14:45:00,36.47,36.47,36.44,36.47,62848.0,33.9183,33.9183,33.8904,33.9183,62848.0
2024-03-06 14:50:00,36.47,36.52,36.46,36.52,75443.0,33.9183,33.9648,33.909,33.9648,75443.0
2024-03-06 14:55:00,36.52,36.52,36.46,36.47,198297.0,33.9648,33.9648,33.909,33.9183,198297.0
2024-03-06 15:00:00,36.46,36.47,36.43,36.45,138970.0,33.909,33.9183,33.8811,33.8997,138970.0
2024-03-06 15:05:00,36.45,36.46,36.37,36.39,181911.0,33.8997,33.909,33.8253,33.8439,181911.0
2024-03-06 15:10:00,36.39,36.41,36.36,36.36,102299.0,33.8439,33.8625,33.816,33.816,102299.0
2024-03-06 15:15:00,36.37,36.4,36.35,36.36,77256.0,33.8253,33.8532,33.8067,33.816,77256.0
2024-03-06 15:20:00,36.35,36.36,36.32,36.34,91207.0,33.8067,33.816,33.7788,33.7974,91207.0
2024-03-06 15:25:00,36.34,36.41,36.34,36.41,196544.0,33.7974,33.8625,33.7974,33.8625,196544.0
2024-03-06 15:30:00,36.41,36.46,36.4,36.45,292270.0,33.8625,33.909,33.8532,33.8997,292270.0
2024-03-06 15:35:00,36.45,36.46,36.42,36.45,219118.0,33.8997,33.909,33.8718,33.8997,219118.0
2024-03-06 15:40:00,36.45,36.46,36.44,36.46,104391.0,33.8997,33.909,33.8904,33.909,104391.0
2024-03-06 15:45:00,36.46,36.51,36.46,36.5,136577.0,33.909,33.9555,33.909,33.9462,136577.0
2024-03-06 15:50:00,36.5,36.5,36.43,36.45,215064.0,33.9462,33.9462,33.8811,33.8997,215064.0
2024-03-06 15:55:00,36.46,36.47,36.42,36.42,366765.0,33.909,33.9183,33.8718,33.8718,366765.0
2024-03-07 09:30:00,36.32,36.39,36.28,36.39,126222.0,33.7788,33.8439,33.7416,33.8439,126222.0
2024-03-07 09:35:00,36.39,36.43,36.36,36.42,54083.0,33.8439,33.8811,33.816,33.8718,54083.0
2024-03-07 09:40:00,36.42,36.49,36.41,36.49,164437.0,33.8718,33.9369,33.8625,33.9369,164437.0
2024-03-07 09:45:00,36.5,36.51,36.41,36.47,118193.0,33.9462,33.9555,33.8625,33.9183,118193.0
2024-03-07 09:50:00,36.48,36.5,36.45,36.48,39271.0,33.9276,33.9462,33.8997,33.9276,39271.0
2024-03-07 09:55:00,36.48,36.56,36.46,36.55,45358.0,33.9276,34.002,33.909,33.9927,45358.0
2024-03-07 10:00:00,36.55,36.57,36.52,36.52,40287.0,33.9927,34.0113,33.9648,33.9648,40287.0
2024-03-07 10:05:00,36.52,36.52,36.45,36.47,56125.0,33.9648,33.9648,33.8997,33.9183,56125.0
2024-03-07 10:10:00,36.47,36.5,36.47,36.47,57713.0,33.9183,33.9462,33.9183,33.9183,57713.0
2024-03-07 10:15:00,36.47,36.51,36.45,36.48,86657.0,33.9183,33.9555,33.8997,33.9276,86657.0
2024-03-07 10:20:00,36.48,36.51,36.45,36.48,68916.0,33.9276,33.9555,33.8997,33.9276,68916.0
2024-03-07 10:25:00,36.48,36.48,36.4,36.41,34915.0,33.9276,33.9276,33.8532,33.8625,34915.0
2024-03-07 10:30:00,36.41,36.47,36.4,36.45,47247.0,33.8625,33.9183,33.8532,33.8997,47247.0
2024-03-07 10:35:00,36.45,36.49,36.42,36.48,124688.0,33.8997,33.9369,33.8718,33.9276,124688.0
2024-03-07 10:40:00,36.48,36.49,36.46,36.48,29677.0,33.9276,33.9369,33.909,33.9276,29677.0
2024-03-07 10:45:00,36.48,36.49,36.45,36.47,29269.0,33.9276,33.9369,33.8997,33.9183,29269.0
2024-03-07 10:50:00,36.47,36.5,36.46,36.48,37840.0,33.9183,33.9462,33.909,33.9276,37840.0
2024-03-07 10:55:00,36.48,36.5,36.46,36.5,42571.0,33.9276,33.9462,33.909,33.9462,42571.0
2024-03-07 11:00:00,36.49,36.5,36.46,36.47,45635.0,33.9369,33.9462,33.909,33.9183,45635.0
2024-03-07 11:05:00,36.48,36.48,36.44,36.45,45673.0,33.9276,33.9276,33.8904,33.8997,45673.0
2024-03-07 11:10:00,36.46,36.47,36.45,36.47,35887.0,33.909,33.9183,33.8997,33.9183,35887.0
2024-03-07 11:15:00,36.47,36.53,36.46,36.51,87797.0,33.9183,33.9741,33.909,33.9555,87797.0
2024-03-07 11:20:00,36.52,36.54,36.49,36.54,61675.0,33.9648,33.9834,33.9369,33.9834,61675.0
2024-03-07 11:25:00,36.54,36.55,36.5,36.52,67873.0,33.9834,33.9927,33.9462,33.9648,67873.0
2024-03-07 11:30:00,36.52,36.52,36.45,36.49,129497.0,33.9648,33.9648,33.8997,33.9369,129497.0
2024-03-07 11:35:00,36.49,36.5,36.45,36.46,81669.0,33.9369,33.9462,33.8997,33.909,81669.0
2024-03-07 11:40:00,36.47,36.48,36.46,36.46,33168.0,33.9183,33.9276,33.909,33.909,33168.0
2024-03-07 11:45:00,36.47,36.54,36.47,36.54,29382.0,33.9183,33.9834,33.9183,33.9834,29382.0
2024-03-07 11:50:00,36.54,36.55,36.51,36.52,94329.0,33.9834,33.9927,33.9555,33.9648,94329.0
2024-03-07 11:55:00,36.52,36.56,36.52,36.53,50128.0,33.9648,34.002,33.9648,33.9741,50128.0
2024-03-07 12:00:00,36.53,36.57,36.53,36.57,58184.0,33.9741,34.0113,33.9741,34.0113,58184.0
2024-03-07 12:05:00,36.56,36.57,36.54,36.55,47626.0,34.002,34.0113,33.9834,33.9927,47626.0
2024-03-07 12:10:00,36.56,36.58,36.54,36.55,62406.0,34.002,34.0206,33.9834,33.9927,62406.0
2024-03-07 12:15:00,36.54,36.58,36.54,36.58,84761.0,33.9834,34.0206,33.9834,34.0206,84761.0
2024-03-07 12:20:00,36.57,36.59,36.56,36.59,41478.0,34.0113,34.0299,34.002,34.0299,41478.0
2024-03-07 12:25:00,36.59,36.59,36.56,36.57,40753.0,34.0299,34.0299,34.002,34.0113,40753.0
2024-03-07 12:30:00,36.57,36.57,36.53,36.53,60327.0,34.0113,34.0113,33.9741,33.9741,60327.0
2024-03-07 12:35:00,36.54,36.56,36.53,36.56,65380.0,33.9834,34.002,33.9741,34.002,65380.0
2024-03-07 12:40:00,36.55,36.56,36.53,36.54,102511.0,33.9927,34.002,33.9741,33.9834,102511.0
2024-03-07 12:45:00,36.54,36.57,36.52,36.57,37861.0,33.9834,34.0113,33.9648,34.0113,37861.0
2024-03-07 12:50:00,36.56,36.6,36.55,36.58,79219.0,34.002,34.0392,33.9927,34.0206,79219.0
2024-03-07 12:55:00,36.58,36.61,36.56,36.59,95058.0,34.0206,34.0485,34.002,34.0299,95058.0
2024-03-07 13:00:00,36.59,36.6,36.57,36.59,49216.0,34.0299,34.0392,34.0113,34.0299,49216.0
2024-03-07 13:05:00,36.59,36.63,36.59,36.62,43969.0,34.0299,34.0671,34.0299,34.0578,43969.0
2024-03-07 13:10:00,36.62,36.65,36.6,36.65,56768.0,34.0578,34.0857,34.0392,34.0857,56768.0
2024-03-07 13:15:00,36.65,36.65,36.62,36.64,58669.0,34.0857,34.0857,34.0578,34.0764,58669.0
2024-03-07 13:20:00,36.63,36.65,36.61,36.61,38063.0,34.0671,34.0857,34.0485,34.0485,38063.0
2024-03-07 13:25:00,36.62,36.62,36.58,36.61,52820.0,34.0578,34.0578,34.0206,34.0485,52820.0
2024-03-07 13:30:00,36.6,36.6,36.56,36.56,34582.0,34.0392,34.0392,34.002,34.002,34582.0
2024-03-07 13:35:00,36.57,36.57,36.49,36.5,33004.0,34.0113,34.0113,33.9369,33.9462,33004.0
2024-03-07 13:40:00,36.5,36.53,36.49,36.53,58136.0,33.9462,33.9741,33.9369,33.9741,58136.0
2024-03-07 13:45:00,36.52,36.54,36.51,36.52,69219.0,33.9648,33.9834,33.9555,33.9648,69219.0
2024-03-07 13:50:00,36.52,36.56,36.52,36.55,60408.0,33.9648,34.002,33.9648,33.9927,60408.0
2024-03-07 13:55:00,36.55,36.57,36.54,36.56,45164.0,33.9927,34.0113,33.9834,34.002,45164.0
2024-03-07 14:00:00,36.55,36.55,36.51,36.52,17197.0,33.9927,33.9927,33.9555,33.9648,17197.0
2024-03-07 14:05:00,36.51,36.52,36.49,36.51,34658.0,33.9555,33.9648,33.9369,33.9555,34658.0
2024-03-07 14:10:00,36.51,36.52,36.49,36.51,22250.0,33.9555,33.9648,33.9369,33.9555,22250.0
2024-03-07 14:15:00,36.51,36.53,36.5,36.52,77363.0,33.9555,33.9741,33.9462,33.9648,77363.0
2024-03-07 14:20:00,36.52,36.52,36.48,36.5,102324.0,33.9648,33.9648,33.9276,33.9462,102324.0
2024-03-07 14:25:00,36.5,36.51,36.45,36.47,120484.0,33.9462,33.9555,33.8997,33.9183,120484.0
2024-03-07 14:30:00,36.47,36.48,36.45,36.47,78933.0,33.9183,33.9276,33.8997,33.9183,78933.0
2024-03-07 14:35:00,36.47,36.5,36.45,36.45,173486.0,33.9183,33.9462,33.8997,33.8997,173486.0
2024-03-07 14:40:00,36.45,36.47,36.45,36.47,64838.0,33.8997,33.9183,33.8997,33.9183,64838.0
2024-03-07 14:45:00,36.47,36.49,36.45,36.47,60121.0,33.9183,33.9369,33.8997,33.9183,60121.0
2024-03-07 14:50:00,36.47,36.51,36.46,36.5,70076.0,33.9183,33.9555,33.909,33.9462,70076.0
2024-03-07 14:55:00,36.5,36.54,36.48,36.51,138853.0,33.9462,33.9834,33.9276,33.9555,138853.0
2024-03-07 15:00:00,36.51,36.51,36.47,36.51,52741.0,33.9555,33.9555,33.9183,33.9555,52741.0
2024-03-07 15:05:00,36.51,36.51,36.45,36.47,45904.0,33.9555,33.9555,33.8997,33.9183,45904.0
2024-03-07 15:10:00,36.47,36.5,36.46,36.5,32619.0,33.9183,33.9462,33.909,33.9462,32619.0
2024-03-07 15:15:00,36.5,36.5,36.47,36.48,46884.0,33.9462,33.9462,33.9183,33.9276,46884.0
2024-03-07 15:20:00,36.48,36.49,36.44,36.45,49713.0,33.9276,33.9369,33.8904,33.8997,49713.0
2024-03-07 15:25:00,36.45,36.46,36.44,36.45,37704.0,33.8997,33.909,33.8904,33.8997,37704.0
2024-03-07 15:30:00,36.45,36.47,36.44,36.47,43074.0,33.8997,33.9183,33.8904,33.9183,43074.0
2024-03-07 15:35:00,36.47,36.5,36.46,36.48,78699.0,33.9183,33.9462,33.909,33.9276,78699.0
2024-03-07 15:40:00,36.48,36.49,36.45,36.47,67711.0,33.9276,33.9369,33.8997,33.9183,67711.0
2024-03-07 15:45:00,36.47,36.48,36.43,36.43,138493.0,33.9183,33.9276,33.8811,33.8811,138493.0
2024-03-07 15:50:00,36.44,36.46,36.43,36.45,117987.0,33.8904,33.909,33.8811,33.8997,117987.0
2024-03-07 15:55:00,36.45,36.47,36.42,36.44,280361.0,33.8997,33.9183,33.8718,33.8904,280361.0
2024-03-08 09:30:00,36.6,36.63,36.54,36.59,130979.0,34.0392,34.0671,33.9834,34.0299,130979.0
2024-03-08 09:35:00,36.59,36.68,36.59,36.6,53851.0,34.0299,34.1136,34.0299,34.0392,53851.0
2024-03-08 09:40:00,36.6,36.67,36.59,36.67,127953.0,34.0392,34.1043,34.0299,34.1043,127953.0
2024-03-08 09:45:00,36.67,36.69,36.65,36.67,58601.0,34.1043,34.1229,34.0857,34.1043,58601.0
2024-03-08 09:50:00,36.66,36.68,36.59,36.6,70360.0,34.095,34.1136,34.0299,34.0392,70360.0
2024-03-08 09:55:00,36.59,36.61,36.53,36.55,47227.0,34.0299,34.0485,33.9741,33.9927,47227.0
2024-03-08 10:00:00,36.54,36.56,36.5,36.53,95315.0,33.9834,34.002,33.9462,33.9741,95315.0
2024-03-08 10:05:00,36.53,36.53,36.47,36.48,89864.0,33.9741,33.9741,33.9183,33.9276,89864.0
2024-03-08 10:10:00,36.47,36.48,36.42,36.44,67569.0,33.9183,33.9276,33.8718,33.8904,67569.0
2024-03-08 10:15:00,36.44,36.5,36.44,36.46,107338.0,33.8904,33.9462,33.8904,33.909,107338.0
2024-03-08 10:20:00,36.45,36.49,36.45,36.48,81748.0,33.8997,33.9369,33.8997,33.9276,81748.0
2024-03-08 10:25:00,36.48,36.53,36.47,36.52,98889.0,33.9276,33.9741,33.9183,33.9648,98889.0
2024-03-08 10:30:00,36.52,36.54,36.49,36.53,101221.0,33.9648,33.9834,33.9369,33.9741,101221.0
2024-03-08 10:35:00,36.53,36.6,36.52,36.59,105688.0,33.9741,34.0392,33.9648,34.0299,105688.0
2024-03-08 10:40:00,36.59,36.61,36.57,36.59,114423.0,34.0299,34.0485,34.0113,34.0299,114423.0
2024-03-08 10:45:00,36.59,36.61,36.55,36.61,68555.0,34.0299,34.0485,33.9927,34.0485,68555.0
2024-03-08 10:50:00,36.6,36.62,36.59,36.61,47581.0,34.0392,34.0578,34.0299,34.0485,47581.0
2024-03-08 10:55:00,36.61,36.62,36.59,36.59,89847.0,34.0485,34.0578,34.0299,34.0299,89847.0
2024-03-08 11:00:00,36.59,36.6,36.51,36.51,167655.0,34.0299,34.0392,33.9555,33.9555,167655.0
2024-03-08 11:05:00,36.52,36.54,36.5,36.53,107269.0,33.9648,33.9834,33.9462,33.9741,107269.0
2024-03-08 11:10:00,36.52,36.53,36.47,36.49,65475.0,33.9648,33.9741,33.9183,33.9369,65475.0
2024-03-08 11:15:00,36.5,36.52,36.44,36.44,142263.0,33.9462,33.9648,33.8904,33.8904,142263.0
2024-03-08 11:20:00,36.44,36.44,36.37,36.39,154592.0,33.8904,33.8904,33.8253,33.8439,154592.0
2024-03-08 11:25:00,36.39,36.4,36.37,36.4,84084.0,33.8439,33.8532,33.8253,33.8532,84084.0
2024-03-08 11:30:00,36.4,36.42,36.35,36.36,130000.0,33.8532,33.8718,33.8067,33.816,130000.0
2024-03-08 11:35:00,36.37,36.4,36.36,36.38,95861.0,33.8253,33.8532,33.816,33.8346,95861.0
2024-03-08 11:40:00,36.37,36.37,36.3,36.32,75355.0,33.8253,33.8253,33.7602,33.7788,75355.0
2024-03-08 11:45:00,36.32,36.37,36.31,36.35,75631.0,33.7788,33.8253,33.7695,33.8067,75631.0
2024-03-08 11:50:00,36.36,36.39,36.32,36.32,201664.0,33.816,33.8439,33.7788,33.7788,201664.0
2024-03-08 11:55:00,36.32,36.34,36.3,36.31,84520.0,33.7788,33.7974,33.7602,33.7695,84520.0
2024-03-08 12:00:00,36.31,36.33,36.3,36.3,55489.0,33.7695,33.7881,33.7602,33.7602,55489.0
2024-03-08 12:05:00,36.3,36.36,36.3,36.31,86403.0,33.7602,33.816,33.7602,33.7695,86403.0
2024-03-08 12:10:00,36.31,36.38,36.3,36.38,82687.0,33.7695,33.8346,33.7602,33.8346,82687.0
2024-03-08 12:15:00,36.38,36.4,36.36,36.37,154730.0,33.8346,33.8532,33.816,33.8253,154730.0
2024-03-08 12:20:00,36.37,36.4,36.36,36.37,153155.0,33.8253,33.8532,33.816,33.8253,153155.0
2024-03-08 12:25:00,36.38,36.43,36.37,36.39,110785.0,33.8346,33.8811,33.8253,33.8439,110785.0
2024-03-08 12:30:00,36.39,36.4,36.37,36.38,82105.0,33.8439,33.8532,33.8253,33.8346,82105.0
2024-03-08 12:35:00,36.38,36.41,36.37,36.41,79546.0,33.8346,33.8625,33.8253,33.8625,79546.0
2024-03-08 12:40:00,36.41,36.43,36.4,36.41,118474.0,33.8625,33.8811,33.8532,33.8625,118474.0
2024-03-08 12:45:00,36.41,36.42,36.39,36.4,28152.0,33.8625,33.8718,33.8439,33.8532,28152.0
2024-03-08 12:50:00,36.4,36.41,36.38,36.39,66792.0,33.8532,33.8625,33.8346,33.8439,66792.0
2024-03-08 12:55:00,36.38,36.41,36.37,36.4,57608.0,33.8346,33.8625,33.8253,33.8532,57608.0
2024-03-08 13:00:00,36.4,36.41,36.36,36.38,84825.0,33.8532,33.8625,33.816,33.8346,84825.0
2024-03-08 13:05:00,36.38,36.4,36.35,36.39,60156.0,33.8346,33.8532,33.8067,33.8439,60156.0
2024-03-08 13:10:00,36.39,36.39,36.36,36.37,31419.0,33.8439,33.8439,33.816,33.8253,31419.0
2024-03-08 13:15:00,36.37,36.38,36.34,36.34,109335.0,33.8253,33.8346,33.7974,33.7974,109335.0
2024-03-08 13:20:00,36.34,36.35,36.33,36.34,62418.0,33.7974,33.8067,33.7881,33.7974,62418.0
2024-03-08 13:25:00,36.33,36.34,36.31,36.32,30414.0,33.7881,33.7974,33.7695,33.7788,30414.0
2024-03-08 13:30:00,36.31,36.33,36.29,36.3,80915.0,33.7695,33.7881,33.7509,33.7602,80915.0
2024-03-08 13:35:00,36.29,36.29,36.24,36.26,74427.0,33.7509,33.7509,33.7044,33.723,74427.0
2024-03-08 13:40:00,36.26,36.32,36.24,36.3,190450.0,33.723,33.7788,33.7044,33.7602,190450.0
2024-03-08 13:45:00,36.3,36.32,36.28,36.28,76866.0,33.7602,33.7788,33.7416,33.7416,76866.0
2024-03-08 13:50:00,36.29,36.31,36.27,36.29,89775.0,33.7509,33.7695,33.7323,33.7509,89775.0
2024-03-08 13:55:00,36.29,36.31,36.28,36.3,69561.0,33.7509,33.7695,33.7416,33.7602,69561.0
2024-03-08 14:00:00,36.3,36.32,36.29,36.31,53272.0,33.7602,33.7788,33.7509,33.7695,53272.0
2024-03-08 14:05:00,36.32,36.32,36.29,36.3,46889.0,33.7788,33.7788,33.7509,33.7602,46889.0
2024-03-08 14:10:00,36.3,36.33,36.3,36.32,49456.0,33.7602,33.7881,33.7602,33.7788,49456.0
2024-03-08 14:15:00,36.33,36.38,36.32,36.37,50460.0,33.7881,33.8346,33.7788,33.8253,50460.0
2024-03-08 14:20:00,36.37,36.39,36.36,36.38,147210.0,33.8253,33.8439,33.816,33.8346,147210.0
2024-03-08 14:25:00,36.37,36.39,36.36,36.39,93548.0,33.8253,33.8439,33.816,33.8439,93548.0
2024-03-08 14:30:00,36.39,36.44,36.38,36.43,143201.0,33.8439,33.8904,33.8346,33.8811,143201.0
2024-03-08 14:35:00,36.44,36.46,36.42,36.45,237081.0,33.8904,33.909,33.8718,33.8997,237081.0
2024-03-08 14:40:00,36.45,36.46,36.43,36.45,115642.0,33.8997,33.909,33.8811,33.8997,115642.0
2024-03-08 14:45:00,36.45,36.46,36.37,36.38,63010.0,33.8997,33.909,33.8253,33.8346,63010.0
2024-03-08 14:50:00,36.38,36.42,36.37,36.4,54034.0,33.8346,33.8718,33.8253,33.8532,54034.0
2024-03-08 14:55:00,36.4,36.4,36.36,36.36,89145.0,33.8532,33.8532,33.816,33.816,89145.0
2024-03-08 15:00:00,36.36,36.38,36.32,36.33,120806.0,33.816,33.8346,33.7788,33.7881,120806.0
2024-03-08 15:05:00,36.32,36.34,36.3,36.31,124151.0,33.7788,33.7974,33.7602,33.7695,124151.0
2024-03-08 15:10:00,36.31,36.32,36.28,36.3,93186.0,33.7695,33.7788,33.7416,33.7602,93186.0
2024-03-08 15:15:00,36.29,36.35,36.28,36.33,95839.0,33.7509,33.8067,33.7416,33.7881,95839.0
2024-03-08 15:20:00,36.33,36.37,36.33,36.37,100218.0,33.7881,33.8253,33.7881,33.8253,100218.0
2024-03-08 15:25:00,36.36,36.38,36.35,36.35,48219.0,33.816,33.8346,33.8067,33.8067,48219.0
2024-03-08 15:30:00,36.35,36.39,36.35,36.39,47150.0,33.8067,33.8439,33.8067,33.8439,47150.0
2024-03-08 15:35:00,36.39,36.4,36.35,36.36,111392.0,33.8439,33.8532,33.8067,33.816,111392.0
2024-03-08 15:40:00,36.36,36.38,36.35,36.36,203544.0,33.816,33.8346,33.8067,33.816,203544.0
2024-03-08 15:45:00,36.36,36.36,36.33,36.35,262192.0,33.816,33.816,33.7881,33.8067,262192.0
2024-03-08 15:50:00,36.35,36.41,36.34,36.41,243365.0,33.8067,33.8625,33.7974,33.8625,243365.0
2024-03-08 15:55:00,36.4,36.42,36.39,36.41,338770.0,33.8532,33.8718,33.8439,33.8625,338770.0
2024-03-11 09:30:00,36.15,36.25,36.14,36.19,147931.0,33.6207,33.7137,33.6114,33.6579,147931.0
2024-03-11 09:35:00,36.19,36.23,36.1,36.12,76730.0,33.6579,33.6951,33.5742,33.5928,76730.0
2024-03-11 09:40:00,36.12,36.13,36.07,36.09,121503.0,33.5928,33.6021,33.5463,33.5649,121503.0
2024-03-11 09:45:00,36.08,36.09,36.04,36.07,61248.0,33.5556,33.5649,33.5184,33.5463,61248.0
2024-03-11 09:50:00,36.07,36.1,36.03,36.1,43353.0,33.5463,33.5742,33.5091,33.5742,43353.0
2024-03-11 09:55:00,36.09,36.14,36.09,36.12,74527.0,33.5649,33.6114,33.5649,33.5928,74527.0
2024-03-11 10:00:00,36.12,36.16,36.06,36.08,87125.0,33.5928,33.63,33.537,33.5556,87125.0
2024-03-11 10:05:00,36.07,36.11,36.06,36.09,66381.0,33.5463,33.5835,33.537,33.5649,66381.0
2024-03-11 10:10:00,36.08,36.1,36.05,36.1,99882.0,33.5556,33.5742,33.5277,33.5742,99882.0
2024-03-11 10:15:00,36.1,36.14,36.08,36.11,78168.0,33.5742,33.6114,33.5556,33.5835,78168.0
2024-03-11 10:20:00,36.11,36.12,36.06,36.07,73899.0,33.5835,33.5928,33.537,33.5463,73899.0
2024-03-11 10:25:00,36.07,36.08,36.04,36.05,91364.0,33.5463,33.5556,33.5184,33.5277,91364.0
2024-03-11 10:30:00,36.05,36.09,36.03,36.09,133765.0,33.5277,33.5649,33.5091,33.5649,133765.0
2024-03-11 10:35:00,36.09,36.09,35.97,35.98,133131.0,33.5649,33.5649,33.4533,33.4626,133131.0
2024-03-11 10:40:00,35.97,36.02,35.96,36.01,85468.0,33.4533,33.4998,33.444,33.4905,85468.0
2024-03-11 10:45:00,36.0,36.09,35.98,36.09,47443.0,33.4812,33.5649,33.4626,33.5649,47443.0
2024-03-11 10:50:00,36.09,36.1,36.0,36.0,80577.0,33.5649,33.5742,33.4812,33.4812,80577.0
2024-03-11 10:55:00,36.01,36.06,36.0,36.05,85966.0,33.4905,33.537,33.4812,33.5277,85966.0
2024-03-11 11:00:00,36.04,36.05,36.0,36.02,81397.0,33.5184,33.5277,33.4812,33.4998,81397.0
2024-03-11 11:05:00,36.02,36.07,36.02,36.06,66552.0,33.4998,33.5463,33.4998,33.537,66552.0
2024-03-11 11:10:00,36.07,36.07,36.03,36.05,104044.0,33.5463,33.5463,33.5091,33.5277,104044.0
2024-03-11 11:15:00,36.05,36.14,36.04,36.13,51751.0,33.5277,33.6114,33.5184,33.6021,51751.0
2024-03-11 11:20:00,36.12,36.14,36.1,36.12,46557.0,33.5928,33.6114,33.5742,33.5928,46557.0
2024-03-11 11:25:00,36.13,36.16,36.1,36.1,39790.0,33.6021,33.63,33.5742,33.5742,39790.0
2024-03-11 11:30:00,36.1,36.13,36.09,36.12,48138.0,33.5742,33.6021,33.5649,33.5928,48138.0
2024-03-11 11:35:00,36.12,36.15,36.09,36.15,148690.0,33.5928,33.6207,33.5649,33.6207,148690.0
2024-03-11 11:40:00,36.14,36.18,36.14,36.16,100135.0,33.6114,33.6486,33.6114,33.63,100135.0
2024-03-11 11:45:00,36.15,36.16,36.12,36.15,72199.0,33.6207,33.63,33.5928,33.6207,72199.0
2024-03-11 11:50:00,36.14,36.18,36.14,36.16,67085.0,33.6114,33.6486,33.6114,33.63,67085.0
2024-03-11 11:55:00,36.16,36.19,36.16,36.18,164836.0,33.63,33.6579,33.63,33.6486,164836.0
2024-03-11 12:00:00,36.17,36.19,36.13,36.15,167077.0,33.6393,33.6579,33.6021,33.6207,167077.0
2024-03-11 12:05:00,36.15,36.17,36.14,36.16,152121.0,33.6207,33.6393,33.6114,33.63,152121.0
2024-03-11 12:10:00,36.16,36.23,36.15,36.23,168433.0,33.63,33.6951,33.6207,33.6951,168433.0
2024-03-11 12:15:00,36.23,36.24,36.21,36.23,146570.0,33.6951,33.7044,33.6765,33.6951,146570.0
2024-03-11 12:20:00,36.23,36.25,36.22,36.24,115082.0,33.6951,33.7137,33.6858,33.7044,115082.0
2024-03-11 12:25:00,36.25,36.25,36.22,36.25,117289.0,33.7137,33.7137,33.6858,33.7137,117289.0
2024-03-11 12:30:00,36.25,36.26,36.22,36.23,189869.0,33.7137,33.723,33.6858,33.6951,189869.0
2024-03-11 12:35:00,36.23,36.28,36.22,36.26,168067.0,33.6951,33.7416,33.6858,33.723,168067.0
2024-03-11 12:40:00,36.26,36.31,36.26,36.3,124939.0,33.723,33.7695,33.723,33.7602,124939.0
2024-03-11 12:45:00,36.29,36.35,36.28,36.34,67554.0,33.7509,33.8067,33.7416,33.7974,67554.0
2024-03-11 12:50:00,36.34,36.36,36.34,36.34,80632.0,33.7974,33.816,33.7974,33.7974,80632.0
2024-03-11 12:55:00,36.35,36.36,36.28,36.29,97615.0,33.8067,33.816,33.7416,33.7509,97615.0
2024-03-11 13:00:00,36.29,36.33,36.29,36.33,91492.0,33.7509,33.7881,33.7509,33.7881,91492.0
2024-03-11 13:05:00,36.33,36.35,36.3,36.33,76349.0,33.7881,33.8067,33.7602,33.7881,76349.0
2024-03-11 13:10:00,36.33,36.33,36.29,36.3,84707.0,33.7881,33.7881,33.7509,33.7602,84707.0
2024-03-11 13:15:00,36.3,36.35,36.3,36.35,83729.0,33.7602,33.8067,33.7602,33.8067,83729.0
2024-03-11 13:20:00,36.34,36.36,36.31,36.31,65562.0,33.7974,33.816,33.7695,33.7695,65562.0
2024-03-11 13:25:00,36.32,36.33,36.29,36.32,56873.0,33.7788,33.7881,33.7509,33.7788,56873.0
2024-03-11 13:30:00,36.31,36.33,36.29,36.3,80425.0,33.7695,33.7881,33.7509,33.7602,80425.0
2024-03-11 13:35:00,36.3,36.3,36.28,36.3,46143.0,33.7602,33.7602,33.7416,33.7602,46143.0
2024-03-11 13:40:00,36.29,36.32,36.27,36.31,71019.0,33.7509,33.7788,33.7323,33.7695,71019.0
2024-03-11 13:45:00,36.32,36.32,36.27,36.27,29421.0,33.7788,33.7788,33.7323,33.7323,29421.0
2024-03-11 13:50:00,36.27,36.29,36.26,36.27,24518.0,33.7323,33.7509,33.723,33.7323,24518.0
2024-03-11 13:55:00,36.27,36.31,36.26,36.3,58718.0,33.7323,33.7695,33.723,33.7602,58718.0
2024-03-11 14:00:00,36.3,36.32,36.29,36.3,39886.0,33.7602,33.7788,33.7509,33.7602,39886.0
2024-03-11 14:05:00,36.3,36.31,36.29,36.3,19967.0,33.7602,33.7695,33.7509,33.7602,19967.0
2024-03-11 14:10:00,36.29,36.3,36.27,36.29,49761.0,33.7509,33.7602,33.7323,33.7509,49761.0
2024-03-11 14:15:00,36.29,36.29,36.25,36.27,32060.0,33.7509,33.7509,33.7137,33.7323,32060.0
2024-03-11 14:20:00,36.27,36.28,36.25,36.27,39251.0,33.7323,33.7416,33.7137,33.7323,39251.0
2024-03-11 14:25:00,36.27,36.31,36.27,36.31,26349.0,33.7323,33.7695,33.7323,33.7695,26349.0
2024-03-11 14:30:00,36.3,36.31,36.29,36.29,79722.0,33.7602,33.7695,33.7509,33.7509,79722.0
2024-03-11 14:35:00,36.3,36.31,36.28,36.3,35312.0,33.7602,33.7695,33.7416,33.7602,35312.0
2024-03-11 14:40:00,36.3,36.33,36.3,36.33,33306.0,33.7602,33.7881,33.7602,33.7881,33306.0
2024-03-11 14:45:00,36.32,36.33,36.31,36.33,40061.0,33.7788,33.7881,33.7695,33.7881,40061.0
2024-03-11 14:50:00,36.33,36.34,36.32,36.34,29236.0,33.7881,33.7974,33.7788,33.7974,29236.0
2024-03-11 14:55:00,36.34,36.37,36.33,36.37,33072.0,33.7974,33.8253,33.7881,33.8253,33072.0
2024-03-11 15:00:00,36.37,36.38,36.35,36.36,46832.0,33.8253,33.8346,33.8067,33.816,46832.0
2024-03-11 15:05:00,36.35,36.38,36.35,36.37,48935.0,33.8067,33.8346,33.8067,33.8253,48935.0
2024-03-11 15:10:00,36.38,36.39,36.37,36.39,58934.0,33.8346,33.8439,33.8253,33.8439,58934.0
2024-03-11 15:15:00,36.39,36.43,36.38,36.43,90012.0,33.8439,33.8811,33.8346,33.8811,90012.0
2024-03-11 15:20:00,36.43,36.47,36.42,36.46,52206.0,33.8811,33.9183,33.8718,33.909,52206.0
2024-03-11 15:25:00,36.46,36.46,36.44,36.45,55065.0,33.909,33.909,33.8904,33.8997,55065.0
2024-03-11 15:30:00,36.45,36.46,36.42,36.43,110640.0,33.8997,33.909,33.8718,33.8811,110640.0
2024-03-11 15:35:00,36.43,36.43,36.4,36.41,62309.0,33.8811,33.8811,33.8532,33.8625,62309.0
2024-03-11 15:40:00,36.42,36.45,36.4,36.44,119668.0,33.8718,33.8997,33.8532,33.8904,119668.0
2024-03-11 15:45:00,36.43,36.45,36.41,36.43,133053.0,33.8811,33.8997,33.8625,33.8811,133053.0
2024-03-11 15:50:00,36.43,36.48,36.43,36.47,138067.0,33.8811,33.9276,33.8811,33.9183,138067.0
2024-03-11 15:55:00,36.48,36.49,36.47,36.49,232243.0,33.9276,33.9369,33.9183,33.9369,232243.0
2024-03-12 09:30:00,36.7,36.74,36.65,36.68,206794.0,34.1322,34.1694,34.0857,34.1136,206794.0
2024-03-12 09:35:00,36.68,36.68,36.56,36.58,312956.0,34.1136,34.1136,34.002,34.0206,312956.0
2024-03-12 09:40:00,36.58,36.62,36.54,36.59,81948.0,34.0206,34.0578,33.9834,34.0299,81948.0
2024-03-12 09:45:00,36.59,36.62,36.57,36.59,40102.0,34.0299,34.0578,34.0113,34.0299,40102.0
2024-03-12 09:50:00,36.6,36.65,36.6,36.64,39302.0,34.0392,34.0857,34.0392,34.0764,39302.0
2024-03-12 09:55:00,36.64,36.72,36.63,36.72,158996.0,34.0764,34.1508,34.0671,34.1508,158996.0
2024-03-12 10:00:00,36.72,36.72,36.65,36.66,95469.0,34.1508,34.1508,34.0857,34.095,95469.0
2024-03-12 10:05:00,36.66,36.67,36.62,36.66,167952.0,34.095,34.1043,34.0578,34.095,167952.0
2024-03-12 10:10:00,36.65,36.67,36.62,36.66,86186.0,34.0857,34.1043,34.0578,34.095,86186.0
2024-03-12 10:15:00,36.66,36.73,36.65,36.66,116540.0,34.095,34.1601,34.0857,34.095,116540.0
2024-03-12 10:20:00,36.66,36.71,36.64,36.7,105018.0,34.095,34.1415,34.0764,34.1322,105018.0
2024-03-12 10:25:00,36.7,36.72,36.68,36.7,65479.0,34.1322,34.1508,34.1136,34.1322,65479.0
2024-03-12 10:30:00,36.7,36.7,36.61,36.63,71017.0,34.1322,34.1322,34.0485,34.0671,71017.0
2024-03-12 10:35:00,36.62,36.66,36.62,36.62,57888.0,34.0578,34.095,34.0578,34.0578,57888.0
2024-03-12 10:40:00,36.62,36.66,36.62,36.64,29489.0,34.0578,34.095,34.0578,34.0764,29489.0
2024-03-12 10:45:00,36.65,36.66,36.58,36.65,31383.0,34.0857,34.095,34.0206,34.0857,31383.0
2024-03-12 10:50:00,36.66,36.72,36.65,36.7,33463.0,34.095,34.1508,34.0857,34.1322,33463.0
2024-03-12 10:55:00,36.7,36.71,36.65,36.66,45364.0,34.1322,34.1415,34.0857,34.095,45364.0
2024-03-12 11:00:00,36.65,36.67,36.63,36.64,34446.0,34.0857,34.1043,34.0671,34.0764,34446.0
2024-03-12 11:05:00,36.63,36.63,36.59,36.63,45754.0,34.0671,34.0671,34.0299,34.0671,45754.0
2024-03-12 11:10:00,36.62,36.64,36.61,36.64,59302.0,34.0578,34.0764,34.0485,34.0764,59302.0
2024-03-12 11:15:00,36.64,36.65,36.61,36.61,75412.0,34.0764,34.0857,34.0485,34.0485,75412.0
2024-03-12 11:20:00,36.61,36.62,36.56,36.59,66412.0,34.0485,34.0578,34.002,34.0299,66412.0
2024-03-12 11:25:00,36.58,36.6,36.56,36.59,75684.0,34.0206,34.0392,34.002,34.0299,75684.0
2024-03-12 11:30:00,36.6,36.63,36.58,36.63,50764.0,34.0392,34.0671,34.0206,34.0671,50764.0
2024-03-12 11:35:00,36.63,36.67,36.61,36.66,33900.0,34.0671,34.1043,34.0485,34.095,33900.0
2024-03-12 11:40:00,36.66,36.66,36.62,36.62,37041.0,34.095,34.095,34.0578,34.0578,37041.0
2024-03-12 11:45:00,36.63,36.64,36.61,36.61,111945.0,34.0671,34.0764,34.0485,34.0485,111945.0
2024-03-12 11:50:00,36.62,36.69,36.61,36.69,50549.0,34.0578,34.1229,34.0485,34.1229,50549.0
2024-03-12 11:55:00,36.69,36.69,36.66,36.69,34127.0,34.1229,34.1229,34.095,34.1229,34127.0
2024-03-12 12:00:00,36.69,36.69,36.63,36.65,43848.0,34.1229,34.1229,34.0671,34.0857,43848.0
2024-03-12 12:05:00,36.66,36.68,36.63,36.64,29299.0,34.095,34.1136,34.0671,34.0764,29299.0
2024-03-12 12:10:00,36.64,36.65,36.6,36.61,39388.0,34.0764,34.0857,34.0392,34.0485,39388.0
2024-03-12 12:15:00,36.62,36.62,36.6,36.61,58250.0,34.0578,34.0578,34.0392,34.0485,58250.0
2024-03-12 12:20:00,36.61,36.61,36.56,36.58,40841.0,34.0485,34.0485,34.002,34.0206,40841.0
2024-03-12 12:25:00,36.57,36.58,36.55,36.56,58713.0,34.0113,34.0206,33.9927,34.002,58713.0
2024-03-12 12:30:00,36.57,36.57,36.53,36.55,49374.0,34.0113,34.0113,33.9741,33.9927,49374.0
2024-03-12 12:35:00,36.55,36.57,36.54,36.56,78242.0,33.9927,34.0113,33.9834,34.002,78242.0
2024-03-12 12:40:00,36.56,36.57,36.53,36.53,20157.0,34.002,34.0113,33.9741,33.9741,20157.0
2024-03-12 12:45:00,36.53,36.53,36.49,36.52,30752.0,33.9741,33.9741,33.9369,33.9648,30752.0
2024-03-12 12:50:00,36.52,36.54,36.52,36.52,48913.0,33.9648,33.9834,33.9648,33.9648,48913.0
2024-03-12 12:55:00,36.52,36.55,36.52,36.54,34142.0,33.9648,33.9927,33.9648,33.9834,34142.0
2024-03-12 13:00:00,36.54,36.55,36.49,36.52,42870.0,33.9834,33.9927,33.9369,33.9648,42870.0
2024-03-12 13:05:00,36.52,36.53,36.49,36.51,26364.0,33.9648,33.9741,33.9369,33.9555,26364.0
2024-03-12 13:10:00,36.5,36.53,36.5,36.52,24657.0,33.9462,33.9741,33.9462,33.9648,24657.0
2024-03-12 13:15:00,36.53,36.57,36.53,36.57,35492.0,33.9741,34.0113,33.9741,34.0113,35492.0
2024-03-12 13:20:00,36.57,36.59,36.56,36.58,24347.0,34.0113,34.0299,34.002,34.0206,24347.0
2024-03-12 13:25:00,36.58,36.58,36.55,36.58,30223.0,34.0206,34.0206,33.9927,34.0206,30223.0
2024-03-12 13:30:00,36.57,36.58,36.52,36.54,42407.0,34.0113,34.0206,33.9648,33.9834,42407.0
2024-03-12 13:35:00,36.54,36.54,36.51,36.54,45355.0,33.9834,33.9834,33.9555,33.9834,45355.0
2024-03-12 13:40:00,36.54,36.56,36.52,36.55,12731.0,33.9834,34.002,33.9648,33.9927,12731.0
2024-03-12 13:45:00,36.56,36.57,36.55,36.55,35206.0,34.002,34.0113,33.9927,33.9927,35206.0
2024-03-12 13:50:00,36.55,36.56,36.53,36.55,33068.0,33.9927,34.002,33.9741,33.9927,33068.0
2024-03-12 13:55:00,36.55,36.58,36.55,36.58,14603.0,33.9927,34.0206,33.9927,34.0206,14603.0
2024-03-12 14:00:00,36.57,36.58,36.54,36.57,47833.0,34.0113,34.0206,33.9834,34.0113,47833.0
2024-03-12 14:05:00,36.57,36.58,36.55,36.55,86454.0,34.0113,34.0206,33.9927,33.9927,86454.0
2024-03-12 14:10:00,36.55,36.56,36.53,36.55,44808.0,33.9927,34.002,33.9741,33.9927,44808.0
2024-03-12 14:15:00,36.55,36.56,36.54,36.56,79261.0,33.9927,34.002,33.9834,34.002,79261.0
2024-03-12 14:20:00,36.56,36.6,36.56,36.6,23108.0,34.002,34.0392,34.002,34.0392,23108.0
2024-03-12 14:25:00,36.6,36.61,36.59,36.61,52463.0,34.0392,34.0485,34.0299,34.0485,52463.0
2024-03-12 14:30:00,36.61,36.63,36.61,36.63,44553.0,34.0485,34.0671,34.0485,34.0671,44553.0
2024-03-12 14:35:00,36.63,36.65,36.62,36.63,38095.0,34.0671,34.0857,34.0578,34.0671,38095.0
2024-03-12 14:40:00,36.64,36.65,36.62,36.63,32138.0,34.0764,34.0857,34.0578,34.0671,32138.0
2024-03-12 14:45:00,36.62,36.63,36.6,36.63,59960.0,34.0578,34.0671,34.0392,34.0671,59960.0
2024-03-12 14:50:00,36.63,36.65,36.62,36.64,57576.0,34.0671,34.0857,34.0578,34.0764,57576.0
2024-03-12 14:55:00,36.65,36.65,36.64,36.65,10261.0,34.0857,34.0857,34.0764,34.0857,10261.0
2024-03-12 15:00:00,36.65,36.67,36.64,36.66,33358.0,34.0857,34.1043,34.0764,34.095,33358.0
2024-03-12 15:05:00,36.66,36.67,36.64,36.66,68146.0,34.095,34.1043,34.0764,34.095,68146.0
2024-03-12 15:10:00,36.66,36.68,36.66,36.67,38124.0,34.095,34.1136,34.095,34.1043,38124.0
2024-03-12 15:15:00,36.68,36.7,36.66,36.7,70587.0,34.1136,34.1322,34.095,34.1322,70587.0
2024-03-12 15:20:00,36.7,36.71,36.69,36.7,72972.0,34.1322,34.1415,34.1229,34.1322,72972.0
2024-03-12 15:25:00,36.71,36.72,36.69,36.72,57389.0,34.1415,34.1508,34.1229,34.1508,57389.0
2024-03-12 15:30:00,36.72,36.72,36.67,36.68,84297.0,34.1508,34.1508,34.1043,34.1136,84297.0
2024-03-12 15:35:00,36.68,36.69,36.66,36.68,98289.0,34.1136,34.1229,34.095,34.1136,98289.0
2024-03-12 15:40:00,36.68,36.69,36.66,36.67,64508.0,34.1136,34.1229,34.095,34.1043,64508.0
2024-03-12 15:45:00,36.67,36.68,36.63,36.63,121252.0,34.1043,34.1136,34.0671,34.0671,121252.0
2024-03-12 15:50:00,36.63,36.66,36.63,36.66,115720.0,34.0671,34.095,34.0671,34.095,115720.0
2024-03-12 15:55:00,36.66,36.66,36.63,36.65,191080.0,34.095,34.095,34.0671,34.0857,191080.0
2024-03-13 09:30:00,37.0,37.15,37.0,37.13,391864.0,34.4112,34.5508,34.4112,34.5322,391864.0
2024-03-13 09:35:00,37.13,37.2,37.06,37.19,117524.0,34.5322,34.5973,34.4671,34.588,117524.0
2024-03-13 09:40:00,37.19,37.27,37.18,37.24,96180.0,34.588,34.6624,34.5787,34.6345,96180.0
2024-03-13 09:45:00,37.24,37.29,37.19,37.25,78598.0,34.6345,34.681,34.588,34.6438,78598.0
2024-03-13 09:50:00,37.24,37.27,37.2,37.27,100071.0,34.6345,34.6624,34.5973,34.6624,100071.0
2024-03-13 09:55:00,37.26,37.3,37.24,37.29,71394.0,34.6531,34.6903,34.6345,34.681,71394.0
2024-03-13 10:00:00,37.3,37.32,37.23,37.23,131363.0,34.6903,34.7089,34.6252,34.6252,131363.0
2024-03-13 10:05:00,37.23,37.27,37.22,37.26,78152.0,34.6252,34.6624,34.6159,34.6531,78152.0
2024-03-13 10:10:00,37.25,37.26,37.16,37.16,61470.0,34.6438,34.6531,34.5601,34.5601,61470.0
2024-03-13 10:15:00,37.16,37.19,37.14,37.18,53279.0,34.5601,34.588,34.5415,34.5787,53279.0
2024-03-13 10:20:00,37.18,37.19,37.13,37.16,86389.0,34.5787,34.588,34.5322,34.5601,86389.0
2024-03-13 10:25:00,37.15,37.17,37.12,37.14,90240.0,34.5508,34.5694,34.5229,34.5415,90240.0
2024-03-13 10:30:00,37.13,37.2,37.13,37.16,70499.0,34.5322,34.5973,34.5322,34.5601,70499.0
2024-03-13 10:35:00,37.14,37.22,37.12,37.22,92676.0,34.5415,34.6159,34.5229,34.6159,92676.0
2024-03-13 10:40:00,37.21,37.23,37.13,37.13,63538.0,34.6066,34.6252,34.5322,34.5322,63538.0
2024-03-13 10:45:00,37.13,37.17,37.09,37.12,71891.0,34.5322,34.5694,34.495,34.5229,71891.0
2024-03-13 10:50:00,37.12,37.14,37.08,37.09,105073.0,34.5229,34.5415,34.4857,34.495,105073.0
2024-03-13 10:55:00,37.1,37.11,37.07,37.1,64982.0,34.5043,34.5136,34.4764,34.5043,64982.0
2024-03-13 11:00:00,37.1,37.11,37.06,37.08,57683.0,34.5043,34.5136,34.4671,34.4857,57683.0
2024-03-13 11:05:00,37.08,37.14,37.07,37.12,127223.0,34.4857,34.5415,34.4764,34.5229,127223.0
2024-03-13 11:10:00,37.13,37.16,37.1,37.15,106505.0,34.5322,34.5601,34.5043,34.5508,106505.0
2024-03-13 11:15:00,37.15,37.19,37.13,37.18,70271.0,34.5508,34.588,34.5322,34.5787,70271.0
2024-03-13 11:20:00,37.18,37.2,37.16,37.2,61735.0,34.5787,34.5973,34.5601,34.5973,61735.0
2024-03-13 11:25:00,37.2,37.24,37.19,37.22,130645.0,34.5973,34.6345,34.588,34.6159,130645.0
2024-03-13 11:30:00,37.22,37.24,37.19,37.23,96900.0,34.6159,34.6345,34.588,34.6252,96900.0
2024-03-13 11:35:00,37.23,37.25,37.19,37.25,77485.0,34.6252,34.6438,34.588,34.6438,77485.0
2024-03-13 11:40:00,37.24,37.26,37.21,37.22,101519.0,34.6345,34.6531,34.6066,34.6159,101519.0
2024-03-13 11:45:00,37.21,37.23,37.2,37.21,85342.0,34.6066,34.6252,34.5973,34.6066,85342.0
2024-03-13 11:50:00,37.2,37.25,37.2,37.25,59004.0,34.5973,34.6438,34.5973,34.6438,59004.0
2024-03-13 11:55:00,37.25,37.26,37.22,37.23,66444.0,34.6438,34.6531,34.6159,34.6252,66444.0
2024-03-13 12:00:00,37.23,37.23,37.17,37.18,60134.0,34.6252,34.6252,34.5694,34.5787,60134.0
2024-03-13 12:05:00,37.18,37.21,37.17,37.2,61126.0,34.5787,34.6066,34.5694,34.5973,61126.0
2024-03-13 12:10:00,37.2,37.21,37.17,37.19,73982.0,34.5973,34.6066,34.5694,34.588,73982.0
2024-03-13 12:15:00,37.2,37.21,37.16,37.2,120726.0,34.5973,34.6066,34.5601,34.5973,120726.0
2024-03-13 12:20:00,37.2,37.21,37.16,37.16,90320.0,34.5973,34.6066,34.5601,34.5601,90320.0
2024-03-13 12:25:00,37.16,37.17,37.13,37.13,109432.0,34.5601,34.5694,34.5322,34.5322,109432.0
2024-03-13 12:30:00,37.14,37.19,37.07,37.19,343459.0,34.5415,34.588,34.4764,34.588,343459.0
2024-03-13 12:35:00,37.18,37.23,37.18,37.22,89066.0,34.5787,34.6252,34.5787,34.6159,89066.0
2024-03-13 12:40:00,37.22,37.22,37.19,37.21,137708.0,34.6159,34.6159,34.588,34.6066,137708.0
2024-03-13 12:45:00,37.22,37.28,37.21,37.27,38622.0,34.6159,34.6717,34.6066,34.6624,38622.0
2024-03-13 12:50:00,37.26,37.28,37.25,37.25,28337.0,34.6531,34.6717,34.6438,34.6438,28337.0
2024-03-13 12:55:00,37.26,37.27,37.23,37.25,33133.0,34.6531,34.6624,34.6252,34.6438,33133.0
2024-03-13 13:00:00,37.25,37.29,37.25,37.28,41072.0,34.6438,34.681,34.6438,34.6717,41072.0
2024-03-13 13:05:00,37.28,37.3,37.27,37.29,61191.0,34.6717,34.6903,34.6624,34.681,61191.0
2024-03-13 13:10:00,37.29,37.33,37.28,37.33,45113.0,34.681,34.7182,34.6717,34.7182,45113.0
2024-03-13 13:15:00,37.33,37.33,37.3,37.31,32781.0,34.7182,34.7182,34.6903,34.6996,32781.0
2024-03-13 13:20:00,37.31,37.37,37.31,37.37,64823.0,34.6996,34.7554,34.6996,34.7554,64823.0
2024-03-13 13:25:00,37.37,37.38,37.36,37.38,46633.0,34.7554,34.7647,34.7461,34.7647,46633.0
2024-03-13 13:30:00,37.38,37.38,37.33,37.34,73113.0,34.7647,34.7647,34.7182,34.7275,73113.0
2024-03-13 13:35:00,37.34,37.36,37.32,37.34,30451.0,34.7275,34.7461,34.7089,34.7275,30451.0
2024-03-13 13:40:00,37.35,37.36,37.31,37.32,56260.0,34.7368,34.7461,34.6996,34.7089,56260.0
2024-03-13 13:45:00,37.32,37.35,37.31,37.34,30248.0,34.7089,34.7368,34.6996,34.7275,30248.0
2024-03-13 13:50:00,37.35,37.37,37.34,37.34,42219.0,34.7368,34.7554,34.7275,34.7275,42219.0
2024-03-13 13:55:00,37.34,37.36,37.34,37.34,21970.0,34.7275,34.7461,34.7275,34.7275,21970.0
2024-03-13 14:00:00,37.34,37.35,37.33,37.34,19910.0,34.7275,34.7368,34.7182,34.7275,19910.0
2024-03-13 14:05:00,37.34,37.36,37.33,37.36,44239.0,34.7275,34.7461,34.7182,34.7461,44239.0
2024-03-13 14:10:00,37.35,37.36,37.33,37.34,39554.0,34.7368,34.7461,34.7182,34.7275,39554.0
2024-03-13 14:15:00,37.34,37.36,37.34,37.35,46886.0,34.7275,34.7461,34.7275,34.7368,46886.0
2024-03-13 14:20:00,37.35,37.35,37.32,37.33,66911.0,34.7368,34.7368,34.7089,34.7182,66911.0
2024-03-13 14:25:00,37.33,37.35,37.32,37.34,37135.0,34.7182,34.7368,34.7089,34.7275,37135.0
2024-03-13 14:30:00,37.34,37.38,37.32,37.38,63076.0,34.7275,34.7647,34.7089,34.7647,63076.0
2024-03-13 14:35:00,37.38,37.38,37.33,37.33,61294.0,34.7647,34.7647,34.7182,34.7182,61294.0
2024-03-13 14:40:00,37.33,37.35,37.3,37.32,72818.0,34.7182,34.7368,34.6903,34.7089,72818.0
2024-03-13 14:45:00,37.33,37.34,37.31,37.33,45391.0,34.7182,34.7275,34.6996,34.7182,45391.0
2024-03-13 14:50:00,37.33,37.35,37.32,37.35,151632.0,34.7182,34.7368,34.7089,34.7368,151632.0
2024-03-13 14:55:00,37.35,37.36,37.32,37.34,87127.0,34.7368,34.7461,34.7089,34.7275,87127.0
2024-03-13 15:00:00,37.34,37.34,37.31,37.34,88250.0,34.7275,34.7275,34.6996,34.7275,88250.0
2024-03-13 15:05:00,37.34,37.34,37.31,37.34,95642.0,34.7275,34.7275,34.6996,34.7275,95642.0
2024-03-13 15:10:00,37.34,37.34,37.31,37.34,92676.0,34.7275,34.7275,34.6996,34.7275,92676.0
2024-03-13 15:15:00,37.34,37.38,37.33,37.38,99586.0,34.7275,34.7647,34.7182,34.7647,99586.0
2024-03-13 15:20:00,37.37,37.39,37.36,37.37,84049.0,34.7554,34.774,34.7461,34.7554,84049.0
2024-03-13 15:25:00,37.37,37.38,37.32,37.34,215840.0,34.7554,34.7647,34.7089,34.7275,215840.0
2024-03-13 15:30:00,37.33,37.38,37.33,37.34,193519.0,34.7182,34.7647,34.7182,34.7275,193519.0
2024-03-13 15:35:00,37.34,37.35,37.32,37.34,172653.0,34.7275,34.7368,34.7089,34.7275,172653.0
2024-03-13 15:40:00,37.33,37.37,37.33,37.36,110635.0,34.7182,34.7554,34.7182,34.7461,110635.0
2024-03-13 15:45:00,37.37,37.37,37.3,37.3,193303.0,34.7554,34.7554,34.6903,34.6903,193303.0
2024-03-13 15:50:00,37.31,37.32,37.28,37.3,249927.0,34.6996,34.7089,34.6717,34.6903,249927.0
2024-03-13 15:55:00,37.3,37.33,37.27,37.33,436958.0,34.6903,34.7182,34.6624,34.7182,436958.0
2024-03-14 09:30:00,37.44,37.48,37.33,37.33,152948.0,34.8205,34.8577,34.7182,34.7182,152948.0
2024-03-14 09:35:00,37.34,37.36,37.28,37.32,81559.0,34.7275,34.7461,34.6717,34.7089,81559.0
2024-03-14 09:40:00,37.32,37.35,37.27,37.3,79399.0,34.7089,34.7368,34.6624,34.6903,79399.0
2024-03-14 09:45:00,37.29,37.31,37.22,37.26,58912.0,34.681,34.6996,34.6159,34.6531,58912.0
2024-03-14 09:50:00,37.25,37.3,37.22,37.28,71260.0,34.6438,34.6903,34.6159,34.6717,71260.0
2024-03-14 09:55:00,37.28,37.31,37.27,37.28,29708.0,34.6717,34.6996,34.6624,34.6717,29708.0
2024-03-14 10:00:00,37.28,37.33,37.22,37.33,50069.0,34.6717,34.7182,34.6159,34.7182,50069.0
2024-03-14 10:05:00,37.33,37.34,37.26,37.32,115834.0,34.7182,34.7275,34.6531,34.7089,115834.0
2024-03-14 10:10:00,37.33,37.37,37.31,37.33,154897.0,34.7182,34.7554,34.6996,34.7182,154897.0
2024-03-14 10:15:00,37.33,37.36,37.31,37.36,168206.0,34.7182,34.7461,34.6996,34.7461,168206.0
2024-03-14 10:20:00,37.36,37.36,37.26,37.26,74762.0,34.7461,34.7461,34.6531,34.6531,74762.0
2024-03-14 10:25:00,37.26,37.28,37.24,37.28,87468.0,34.6531,34.6717,34.6345,34.6717,87468.0
2024-03-14 10:30:00,37.28,37.29,37.25,37.27,93899.0,34.6717,34.681,34.6438,34.6624,93899.0
2024-03-14 10:35:00,37.27,37.33,37.27,37.33,81890.0,34.6624,34.7182,34.6624,34.7182,81890.0
2024-03-14 10:40:00,37.33,37.39,37.32,37.36,113315.0,34.7182,34.774,34.7089,34.7461,113315.0
2024-03-14 10:45:00,37.36,37.37,37.32,37.34,135499.0,34.7461,34.7554,34.7089,34.7275,135499.0
2024-03-14 10:50:00,37.34,37.35,37.27,37.29,66379.0,34.7275,34.7368,34.6624,34.681,66379.0
2024-03-14 10:55:00,37.28,37.28,37.2,37.23,63188.0,34.6717,34.6717,34.5973,34.6252,63188.0
2024-03-14 11:00:00,37.23,37.24,37.18,37.2,106925.0,34.6252,34.6345,34.5787,34.5973,106925.0
2024-03-14 11:05:00,37.21,37.23,37.18,37.2,61610.0,34.6066,34.6252,34.5787,34.5973,61610.0
2024-03-14 11:10:00,37.2,37.23,37.18,37.21,66354.0,34.5973,34.6252,34.5787,34.6066,66354.0
2024-03-14 11:15:00,37.21,37.25,37.18,37.19,40067.0,34.6066,34.6438,34.5787,34.588,40067.0
2024-03-14 11:20:00,37.18,37.21,37.17,37.17,68673.0,34.5787,34.6066,34.5694,34.5694,68673.0
2024-03-14 11:25:00,37.16,37.17,37.14,37.15,88354.0,34.5601,34.5694,34.5415,34.5508,88354.0
2024-03-14 11:30:00,37.15,37.19,37.14,37.15,51291.0,34.5508,34.588,34.5415,34.5508,51291.0
2024-03-14 11:35:00,37.15,37.19,37.14,37.19,111103.0,34.5508,34.588,34.5415,34.588,111103.0
2024-03-14 11:40:00,37.19,37.25,37.17,37.25,88217.0,34.588,34.6438,34.5694,34.6438,88217.0
2024-03-14 11:45:00,37.25,37.29,37.24,37.28,54485.0,34.6438,34.681,34.6345,34.6717,54485.0
2024-03-14 11:50:00,37.28,37.31,37.26,37.29,27860.0,34.6717,34.6996,34.6531,34.681,27860.0
2024-03-14 11:55:00,37.29,37.32,37.28,37.31,37972.0,34.681,34.7089,34.6717,34.6996,37972.0
2024-03-14 12:00:00,37.31,37.32,37.29,37.31,45206.0,34.6996,34.7089,34.681,34.6996,45206.0
2024-03-14 12:05:00,37.31,37.31,37.28,37.3,71873.0,34.6996,34.6996,34.6717,34.6903,71873.0
2024-03-14 12:10:00,37.31,37.36,37.31,37.35,100352.0,34.6996,34.7461,34.6996,34.7368,100352.0
2024-03-14 12:15:00,37.34,37.35,37.3,37.34,104552.0,34.7275,34.7368,34.6903,34.7275,104552.0
2024-03-14 12:20:00,37.34,37.37,37.33,37.37,61896.0,34.7275,34.7554,34.7182,34.7554,61896.0
2024-03-14 12:25:00,37.36,37.38,37.34,37.35,87017.0,34.7461,34.7647,34.7275,34.7368,87017.0
2024-03-14 12:30:00,37.34,37.45,37.31,37.43,240259.0,34.7275,34.8298,34.6996,34.8112,240259.0
2024-03-14 12:35:00,37.43,37.46,37.39,37.43,231792.0,34.8112,34.8391,34.774,34.8112,231792.0
2024-03-14 12:40:00,37.42,37.43,37.38,37.39,36966.0,34.8019,34.8112,34.7647,34.774,36966.0
2024-03-14 12:45:00,37.4,37.44,37.38,37.41,37626.0,34.7833,34.8205,34.7647,34.7926,37626.0
2024-03-14 12:50:00,37.42,37.43,37.41,37.43,32252.0,34.8019,34.8112,34.7926,34.8112,32252.0
2024-03-14 12:55:00,37.43,37.43,37.4,37.42,49070.0,34.8112,34.8112,34.7833,34.8019,49070.0
2024-03-14 13:00:00,37.42,37.43,37.37,37.37,56267.0,34.8019,34.8112,34.7554,34.7554,56267.0
2024-03-14 13:05:00,37.37,37.4,37.35,37.4,62650.0,34.7554,34.7833,34.7368,34.7833,62650.0
2024-03-14 13:10:00,37.39,37.42,37.37,37.41,47668.0,34.774,34.8019,34.7554,34.7926,47668.0
2024-03-14 13:15:00,37.42,37.42,37.35,37.35,74236.0,34.8019,34.8019,34.7368,34.7368,74236.0
2024-03-14 13:20:00,37.36,37.37,37.33,37.34,60537.0,34.7461,34.7554,34.7182,34.7275,60537.0
2024-03-14 13:25:00,37.34,37.35,37.32,37.33,21160.0,34.7275,34.7368,34.7089,34.7182,21160.0
2024-03-14 13:30:00,37.32,37.33,37.3,37.33,51887.0,34.7089,34.7182,34.6903,34.7182,51887.0
2024-03-14 13:35:00,37.33,37.36,37.32,37.36,32488.0,34.7182,34.7461,34.7089,34.7461,32488.0
2024-03-14 13:40:00,37.36,37.4,37.35,37.4,37202.0,34.7461,34.7833,34.7368,34.7833,37202.0
2024-03-14 13:45:00,37.39,37.41,37.37,37.38,48068.0,34.774,34.7926,34.7554,34.7647,48068.0
2024-03-14 13:50:00,37.38,37.4,37.35,37.39,48549.0,34.7647,34.7833,34.7368,34.774,48549.0
2024-03-14 13:55:00,37.39,37.4,37.38,37.39,22964.0,34.774,34.7833,34.7647,34.774,22964.0
2024-03-14 14:00:00,37.39,37.42,37.38,37.41,52784.0,34.774,34.8019,34.7647,34.7926,52784.0
2024-03-14 14:05:00,37.41,37.44,37.4,37.44,33564.0,34.7926,34.8205,34.7833,34.8205,33564.0
2024-03-14 14:10:00,37.44,37.45,37.41,37.44,55801.0,34.8205,34.8298,34.7926,34.8205,55801.0
2024-03-14 14:15:00,37.44,37.45,37.42,37.43,28390.0,34.8205,34.8298,34.8019,34.8112,28390.0
2024-03-14 14:20:00,37.42,37.43,37.41,37.41,31189.0,34.8019,34.8112,34.7926,34.7926,31189.0
2024-03-14 14:25:00,37.41,37.43,37.4,37.41,42407.0,34.7926,34.8112,34.7833,34.7926,42407.0
2024-03-14 14:30:00,37.4,37.41,37.37,37.41,37921.0,34.7833,34.7926,34.7554,34.7926,37921.0
2024-03-14 14:35:00,37.41,37.42,37.39,37.42,36242.0,34.7926,34.8019,34.774,34.8019,36242.0
2024-03-14 14:40:00,37.41,37.47,37.41,37.46,42527.0,34.7926,34.8484,34.7926,34.8391,42527.0
2024-03-14 14:45:00,37.47,37.47,37.44,37.47,23972.0,34.8484,34.8484,34.8205,34.8484,23972.0
2024-03-14 14:50:00,37.46,37.47,37.44,37.45,31454.0,34.8391,34.8484,34.8205,34.8298,31454.0
2024-03-14 14:55:00,37.45,37.45,37.42,37.44,42196.0,34.8298,34.8298,34.8019,34.8205,42196.0
2024-03-14 15:00:00,37.43,37.44,37.39,37.4,48218.0,34.8112,34.8205,34.774,34.7833,48218.0
2024-03-14 15:05:00,37.4,37.4,37.35,37.38,36350.0,34.7833,34.7833,34.7368,34.7647,36350.0
2024-03-14 15:10:00,37.38,37.39,37.35,37.38,48517.0,34.7647,34.774,34.7368,34.7647,48517.0
2024-03-14 15:15:00,37.38,37.4,37.37,37.39,71021.0,34.7647,34.7833,34.7554,34.774,71021.0
2024-03-14 15:20:00,37.39,37.41,37.37,37.4,52676.0,34.774,34.7926,34.7554,34.7833,52676.0
2024-03-14 15:25:00,37.4,37.41,37.38,37.4,41233.0,34.7833,34.7926,34.7647,34.7833,41233.0
2024-03-14 15:30:00,37.41,37.41,37.37,37.38,57325.0,34.7926,34.7926,34.7554,34.7647,57325.0
2024-03-14 15:35:00,37.38,37.4,37.36,37.4,46324.0,34.7647,34.7833,34.7461,34.7833,46324.0
2024-03-14 15:40:00,37.4,37.43,37.39,37.41,73380.0,34.7833,34.8112,34.774,34.7926,73380.0
2024-03-14 15:45:00,37.41,37.43,37.39,37.41,91914.0,34.7926,34.8112,34.774,34.7926,91914.0
2024-03-14 15:50:00,37.41,37.45,37.41,37.45,113906.0,34.7926,34.8298,34.7926,34.8298,113906.0
2024-03-14 15:55:00,37.45,37.5,37.44,37.5,232744.0,34.8298,34.8763,34.8205,34.8763,232744.0
2024-03-15 09:30:00,37.58,37.73,37.56,37.72,177051.0,34.9507,35.0902,34.9321,35.0809,177051.0
2024-03-15 09:35:00,37.72,37.8,37.7,37.73,103893.0,35.0809,35.1553,35.0623,35.0902,103893.0
2024-03-15 09:40:00,37.73,37.77,37.66,37.67,60691.0,35.0902,35.1274,35.0251,35.0344,60691.0
2024-03-15 09:45:00,37.67,37.69,37.61,37.62,43288.0,35.0344,35.053,34.9786,34.9879,43288.0
2024-03-15 09:50:00,37.62,37.7,37.62,37.67,88078.0,34.9879,35.0623,34.9879,35.0344,88078.0
2024-03-15 09:55:00,37.68,37.69,37.66,37.68,25383.0,35.0437,35.053,35.0251,35.0437,25383.0
2024-03-15 10:00:00,37.67,37.69,37.65,37.65,64236.0,35.0344,35.053,35.0158,35.0158,64236.0
2024-03-15 10:05:00,37.66,37.67,37.58,37.63,96603.0,35.0251,35.0344,34.9507,34.9972,96603.0
2024-03-15 10:10:00,37.62,37.67,37.62,37.64,65174.0,34.9879,35.0344,34.9879,35.0065,65174.0
2024-03-15 10:15:00,37.64,37.67,37.62,37.63,41986.0,35.0065,35.0344,34.9879,34.9972,41986.0
2024-03-15 10:20:00,37.64,37.66,37.55,37.58,35928.0,35.0065,35.0251,34.9228,34.9507,35928.0
2024-03-15 10:25:00,37.58,37.58,37.55,37.56,30107.0,34.9507,34.9507,34.9228,34.9321,30107.0
2024-03-15 10:30:00,37.56,37.62,37.54,37.61,106125.0,34.9321,34.9879,34.9135,34.9786,106125.0
2024-03-15 10:35:00,37.6,37.62,37.58,37.62,43560.0,34.9693,34.9879,34.9507,34.9879,43560.0
2024-03-15 10:40:00,37.62,37.63,37.57,37.58,50132.0,34.9879,34.9972,34.9414,34.9507,50132.0
2024-03-15 10:45:00,37.58,37.59,37.55,37.59,64446.0,34.9507,34.96,34.9228,34.96,64446.0
2024-03-15 10:50:00,37.59,37.66,37.58,37.65,114658.0,34.96,35.0251,34.9507,35.0158,114658.0
2024-03-15 10:55:00,37.65,37.67,37.64,37.65,61402.0,35.0158,35.0344,35.0065,35.0158,61402.0
2024-03-15 11:00:00,37.65,37.67,37.64,37.65,43103.0,35.0158,35.0344,35.0065,35.0158,43103.0
2024-03-15 11:05:00,37.65,37.68,37.64,37.67,31783.0,35.0158,35.0437,35.0065,35.0344,31783.0
2024-03-15 11:10:00,37.68,37.7,37.66,37.68,63615.0,35.0437,35.0623,35.0251,35.0437,63615.0
2024-03-15 11:15:00,37.68,37.71,37.67,37.68,48735.0,35.0437,35.0716,35.0344,35.0437,48735.0
2024-03-15 11:20:00,37.68,37.7,37.63,37.64,100381.0,35.0437,35.0623,34.9972,35.0065,100381.0
2024-03-15 11:25:00,37.64,37.66,37.62,37.65,76975.0,35.0065,35.0251,34.9879,35.0158,76975.0
2024-03-15 11:30:00,37.65,37.66,37.64,37.65,60848.0,35.0158,35.0251,35.0065,35.0158,60848.0
2024-03-15 11:35:00,37.65,37.66,37.62,37.63,61783.0,35.0158,35.0251,34.9879,34.9972,61783.0
2024-03-15 11:40:00,37.62,37.63,37.57,37.59,73764.0,34.9879,34.9972,34.9414,34.96,73764.0
2024-03-15 11:45:00,37.59,37.59,37.57,37.58,76899.0,34.96,34.96,34.9414,34.9507,76899.0
2024-03-15 11:50:00,37.58,37.59,37.56,37.58,89544.0,34.9507,34.96,34.9321,34.9507,89544.0
2024-03-15 11:55:00,37.58,37.6,37.56,37.59,55785.0,34.9507,34.9693,34.9321,34.96,55785.0
2024-03-15 12:00:00,37.59,37.59,37.52,37.52,26819.0,34.96,34.96,34.8949,34.8949,26819.0
2024-03-15 12:05:00,37.52,37.52,37.49,37.51,52348.0,34.8949,34.8949,34.867,34.8856,52348.0
2024-03-15 12:10:00,37.5,37.52,37.49,37.51,55835.0,34.8763,34.8949,34.867,34.8856,55835.0
2024-03-15 12:15:00,37.51,37.53,37.5,37.51,48101.0,34.8856,34.9042,34.8763,34.8856,48101.0
2024-03-15 12:20:00,37.51,37.52,37.49,37.5,43079.0,34.8856,34.8949,34.867,34.8763,43079.0
2024-03-15 12:25:00,37.5,37.52,37.49,37.51,55959.0,34.8763,34.8949,34.867,34.8856,55959.0
2024-03-15 12:30:00,37.52,37.53,37.46,37.49,220230.0,34.8949,34.9042,34.8391,34.867,220230.0
2024-03-15 12:35:00,37.49,37.52,37.46,37.48,66638.0,34.867,34.8949,34.8391,34.8577,66638.0
2024-03-15 12:40:00,37.48,37.5,37.47,37.47,44698.0,34.8577,34.8763,34.8484,34.8484,44698.0
2024-03-15 12:45:00,37.48,37.48,37.44,37.47,38815.0,34.8577,34.8577,34.8205,34.8484,38815.0
2024-03-15 12:50:00,37.47,37.5,37.4,37.41,52974.0,34.8484,34.8763,34.7833,34.7926,52974.0
2024-03-15 12:55:00,37.41,37.44,37.4,37.44,49571.0,34.7926,34.8205,34.7833,34.8205,49571.0
2024-03-15 13:00:00,37.43,37.45,37.41,37.42,82506.0,34.8112,34.8298,34.7926,34.8019,82506.0
2024-03-15 13:05:00,37.41,37.45,37.41,37.45,39922.0,34.7926,34.8298,34.7926,34.8298,39922.0
2024-03-15 13:10:00,37.45,37.46,37.44,37.45,39765.0,34.8298,34.8391,34.8205,34.8298,39765.0
2024-03-15 13:15:00,37.45,37.47,37.43,37.43,32388.0,34.8298,34.8484,34.8112,34.8112,32388.0
2024-03-15 13:20:00,37.44,37.45,37.42,37.45,35373.0,34.8205,34.8298,34.8019,34.8298,35373.0
2024-03-15 13:25:00,37.45,37.46,37.42,37.42,83617.0,34.8298,34.8391,34.8019,34.8019,83617.0
2024-03-15 13:30:00,37.42,37.43,37.4,37.42,49852.0,34.8019,34.8112,34.7833,34.8019,49852.0
2024-03-15 13:35:00,37.42,37.46,37.42,37.46,65306.0,34.8019,34.8391,34.8019,34.8391,65306.0
2024-03-15 13:40:00,37.45,37.48,37.45,37.47,64968.0,34.8298,34.8577,34.8298,34.8484,64968.0
2024-03-15 13:45:00,37.47,37.49,37.45,37.49,45277.0,34.8484,34.867,34.8298,34.867,45277.0
2024-03-15 13:50:00,37.49,37.53,37.48,37.52,37854.0,34.867,34.9042,34.8577,34.8949,37854.0
2024-03-15 13:55:00,37.52,37.54,37.49,37.51,61814.0,34.8949,34.9135,34.867,34.8856,61814.0
2024-03-15 14:00:00,37.5,37.53,37.49,37.51,78962.0,34.8763,34.9042,34.867,34.8856,78962.0
2024-03-15 14:05:00,37.51,37.51,37.46,37.47,62430.0,34.8856,34.8856,34.8391,34.8484,62430.0
2024-03-15 14:10:00,37.48,37.48,37.44,37.46,166389.0,34.8577,34.8577,34.8205,34.8391,166389.0
2024-03-15 14:15:00,37.47,37.48,37.45,37.46,80539.0,34.8484,34.8577,34.8298,34.8391,80539.0
2024-03-15 14:20:00,37.47,37.47,37.43,37.45,88929.0,34.8484,34.8484,34.8112,34.8298,88929.0
2024-03-15 14:25:00,37.43,37.45,37.4,37.41,87788.0,34.8112,34.8298,34.7833,34.7926,87788.0
2024-03-15 14:30:00,37.41,37.43,37.4,37.41,69831.0,34.7926,34.8112,34.7833,34.7926,69831.0
2024-03-15 14:35:00,37.4,37.45,37.4,37.44,38088.0,34.7833,34.8298,34.7833,34.8205,38088.0
2024-03-15 14:40:00,37.44,37.49,37.43,37.48,49346.0,34.8205,34.867,34.8112,34.8577,49346.0
2024-03-15 14:45:00,37.48,37.49,37.43,37.44,52163.0,34.8577,34.867,34.8112,34.8205,52163.0
2024-03-15 14:50:00,37.44,37.46,37.43,37.45,74253.0,34.8205,34.8391,34.8112,34.8298,74253.0
2024-03-15 14:55:00,37.45,37.46,37.44,37.45,34721.0,34.8298,34.8391,34.8205,34.8298,34721.0
2024-03-15 15:00:00,37.46,37.47,37.43,37.45,61560.0,34.8391,34.8484,34.8112,34.8298,61560.0
2024-03-15 15:05:00,37.45,37.5,37.45,37.48,49967.0,34.8298,34.8763,34.8298,34.8577,49967.0
2024-03-15 15:10:00,37.48,37.51,37.48,37.49,48791.0,34.8577,34.8856,34.8577,34.867,48791.0
2024-03-15 15:15:00,37.49,37.51,37.48,37.48,75813.0,34.867,34.8856,34.8577,34.8577,75813.0
2024-03-15 15:20:00,37.48,37.49,37.47,37.49,44033.0,34.8577,34.867,34.8484,34.867,44033.0
2024-03-15 15:25:00,37.49,37.51,37.47,37.48,83416.0,34.867,34.8856,34.8484,34.8577,83416.0
2024-03-15 15:30:00,37.47,37.5,37.46,37.5,80812.0,34.8484,34.8763,34.8391,34.8763,80812.0
2024-03-15 15:35:00,37.5,37.51,37.45,37.45,138635.0,34.8763,34.8856,34.8298,34.8298,138635.0
2024-03-15 15:40:00,37.45,37.5,37.45,37.5,138864.0,34.8298,34.8763,34.8298,34.8763,138864.0
2024-03-15 15:45:00,37.49,37.52,37.48,37.52,103216.0,34.867,34.8949,34.8577,34.8949,103216.0
2024-03-15 15:50:00,37.52,37.53,37.5,37.51,189197.0,34.8949,34.9042,34.8763,34.8856,189197.0
2024-03-15 15:55:00,37.51,37.54,37.48,37.49,419531.0,34.8856,34.9135,34.8577,34.867,419531.0
2024-03-18 09:30:00,37.74,37.75,37.63,37.67,175598.0,35.0995,35.1088,34.9972,35.0344,175598.0
2024-03-18 09:35:00,37.67,37.69,37.53,37.54,64520.0,35.0344,35.053,34.9042,34.9135,64520.0
2024-03-18 09:40:00,37.54,37.58,37.51,37.55,65462.0,34.9135,34.9507,34.8856,34.9228,65462.0
2024-03-18 09:45:00,37.55,37.56,37.47,37.52,60486.0,34.9228,34.9321,34.8484,34.8949,60486.0
2024-03-18 09:50:00,37.53,37.6,37.52,37.59,91029.0,34.9042,34.9693,34.8949,34.96,91029.0
2024-03-18 09:55:00,37.59,37.63,37.57,37.63,59729.0,34.96,34.9972,34.9414,34.9972,59729.0
2024-03-18 10:00:00,37.63,37.65,37.59,37.59,73036.0,34.9972,35.0158,34.96,34.96,73036.0
2024-03-18 10:05:00,37.59,37.64,37.58,37.64,73203.0,34.96,35.0065,34.9507,35.0065,73203.0
2024-03-18 10:10:00,37.64,37.64,37.6,37.62,104658.0,35.0065,35.0065,34.9693,34.9879,104658.0
2024-03-18 10:15:00,37.61,37.64,37.6,37.61,55597.0,34.9786,35.0065,34.9693,34.9786,55597.0
2024-03-18 10:20:00,37.62,37.64,37.59,37.63,122331.0,34.9879,35.0065,34.96,34.9972,122331.0
2024-03-18 10:25:00,37.63,37.64,37.59,37.6,83574.0,34.9972,35.0065,34.96,34.9693,83574.0
2024-03-18 10:30:00,37.61,37.62,37.55,37.59,82386.0,34.9786,34.9879,34.9228,34.96,82386.0
2024-03-18 10:35:00,37.59,37.6,37.56,37.58,32844.0,34.96,34.9693,34.9321,34.9507,32844.0
2024-03-18 10:40:00,37.58,37.58,37.52,37.54,32818.0,34.9507,34.9507,34.8949,34.9135,32818.0
2024-03-18 10:45:00,37.53,37.56,37.5,37.56,80569.0,34.9042,34.9321,34.8763,34.9321,80569.0
2024-03-18 10:50:00,37.55,37.59,37.55,37.59,24232.0,34.9228,34.96,34.9228,34.96,24232.0
2024-03-18 10:55:00,37.58,37.58,37.52,37.54,48211.0,34.9507,34.9507,34.8949,34.9135,48211.0
2024-03-18 11:00:00,37.53,37.56,37.53,37.55,49587.0,34.9042,34.9321,34.9042,34.9228,49587.0
2024-03-18 11:05:00,37.55,37.55,37.48,37.51,94248.0,34.9228,34.9228,34.8577,34.8856,94248.0
2024-03-18 11:10:00,37.52,37.53,37.51,37.51,35070.0,34.8949,34.9042,34.8856,34.8856,35070.0
2024-03-18 11:15:00,37.52,37.56,37.51,37.55,53854.0,34.8949,34.9321,34.8856,34.9228,53854.0
2024-03-18 11:20:00,37.55,37.6,37.55,37.59,22183.0,34.9228,34.9693,34.9228,34.96,22183.0
2024-03-18 11:25:00,37.58,37.62,37.57,37.61,59678.0,34.9507,34.9879,34.9414,34.9786,59678.0
2024-03-18 11:30:00,37.61,37.61,37.57,37.58,58418.0,34.9786,34.9786,34.9414,34.9507,58418.0
2024-03-18 11:35:00,37.57,37.58,37.54,37.58,45136.0,34.9414,34.9507,34.9135,34.9507,45136.0
2024-03-18 11:40:00,37.57,37.58,37.55,37.58,43886.0,34.9414,34.9507,34.9228,34.9507,43886.0
2024-03-18 11:45:00,37.59,37.64,37.58,37.64,30281.0,34.96,35.0065,34.9507,35.0065,30281.0
2024-03-18 11:50:00,37.63,37.68,37.62,37.67,48059.0,34.9972,35.0437,34.9879,35.0344,48059.0
2024-03-18 11:55:00,37.68,37.69,37.67,37.68,40188.0,35.0437,35.053,35.0344,35.0437,40188.0
2024-03-18 12:00:00,37.68,37.68,37.65,37.66,15510.0,35.0437,35.0437,35.0158,35.0251,15510.0
2024-03-18 12:05:00,37.66,37.67,37.65,37.65,34933.0,35.0251,35.0344,35.0158,35.0158,34933.0
2024-03-18 12:10:00,37.66,37.68,37.64,37.67,40786.0,35.0251,35.0437,35.0065,35.0344,40786.0
2024-03-18 12:15:00,37.67,37.7,37.65,37.66,53544.0,35.0344,35.0623,35.0158,35.0251,53544.0
2024-03-18 12:20:00,37.66,37.68,37.64,37.65,22609.0,35.0251,35.0437,35.0065,35.0158,22609.0
2024-03-18 12:25:00,37.65,37.66,37.63,37.64,22696.0,35.0158,35.0251,34.9972,35.0065,22696.0
2024-03-18 12:30:00,37.64,37.64,37.59,37.59,25848.0,35.0065,35.0065,34.96,34.96,25848.0
2024-03-18 12:35:00,37.6,37.64,37.59,37.63,128754.0,34.9693,35.0065,34.96,34.9972,128754.0
2024-03-18 12:40:00,37.64,37.66,37.62,37.65,70318.0,35.0065,35.0251,34.9879,35.0158,70318.0
2024-03-18 12:45:00,37.66,37.7,37.65,37.7,38434.0,35.0251,35.0623,35.0158,35.0623,38434.0
2024-03-18 12:50:00,37.7,37.72,37.69,37.7,83921.0,35.0623,35.0809,35.053,35.0623,83921.0
2024-03-18 12:55:00,37.7,37.73,37.69,37.72,62553.0,35.0623,35.0902,35.053,35.0809,62553.0
2024-03-18 13:00:00,37.71,37.74,37.7,37.72,77187.0,35.0716,35.0995,35.0623,35.0809,77187.0
2024-03-18 13:05:00,37.71,37.72,37.69,37.71,148458.0,35.0716,35.0809,35.053,35.0716,148458.0
2024-03-18 13:10:00,37.71,37.72,37.7,37.72,35882.0,35.0716,35.0809,35.0623,35.0809,35882.0
2024-03-18 13:15:00,37.72,37.73,37.7,37.72,56485.0,35.0809,35.0902,35.0623,35.0809,56485.0
2024-03-18 13:20:00,37.72,37.72,37.7,37.7,22799.0,35.0809,35.0809,35.0623,35.0623,22799.0
2024-03-18 13:25:00,37.7,37.72,37.68,37.71,21849.0,35.0623,35.0809,35.0437,35.0716,21849.0
2024-03-18 13:30:00,37.71,37.72,37.68,37.69,19259.0,35.0716,35.0809,35.0437,35.053,19259.0
2024-03-18 13:35:00,37.69,37.69,37.65,37.66,19028.0,35.053,35.053,35.0158,35.0251,19028.0
2024-03-18 13:40:00,37.67,37.67,37.66,37.66,10873.0,35.0344,35.0344,35.0251,35.0251,10873.0
2024-03-18 13:45:00,37.67,37.67,37.64,37.66,24323.0,35.0344,35.0344,35.0065,35.0251,24323.0
2024-03-18 13:50:00,37.66,37.72,37.66,37.71,99625.0,35.0251,35.0809,35.0251,35.0716,99625.0
2024-03-18 13:55:00,37.71,37.74,37.7,37.73,39502.0,35.0716,35.0995,35.0623,35.0902,39502.0
2024-03-18 14:00:00,37.74,37.78,37.73,37.77,70734.0,35.0995,35.1367,35.0902,35.1274,70734.0
2024-03-18 14:05:00,37.77,37.78,37.74,37.77,43427.0,35.1274,35.1367,35.0995,35.1274,43427.0
2024-03-18 14:10:00,37.77,37.79,37.77,37.79,41869.0,35.1274,35.146,35.1274,35.146,41869.0
2024-03-18 14:15:00,37.78,37.79,37.74,37.76,48044.0,35.1367,35.146,35.0995,35.1181,48044.0
2024-03-18 14:20:00,37.76,37.78,37.75,37.76,35696.0,35.1181,35.1367,35.1088,35.1181,35696.0
2024-03-18 14:25:00,37.76,37.79,37.76,37.79,32090.0,35.1181,35.146,35.1181,35.146,32090.0
2024-03-18 14:30:00,37.79,37.8,37.77,37.79,38797.0,35.146,35.1553,35.1274,35.146,38797.0
2024-03-18 14:35:00,37.8,37.82,37.79,37.8,57058.0,35.1553,35.1739,35.146,35.1553,57058.0
2024-03-18 14:40:00,37.81,37.82,37.78,37.79,40321.0,35.1646,35.1739,35.1367,35.146,40321.0
2024-03-18 14:45:00,37.79,37.79,37.75,37.76,47861.0,35.146,35.146,35.1088,35.1181,47861.0
2024-03-18 14:50:00,37.76,37.8,37.75,37.79,79503.0,35.1181,35.1553,35.1088,35.146,79503.0
2024-03-18 14:55:00,37.78,37.83,37.78,37.83,88195.0,35.1367,35.1832,35.1367,35.1832,88195.0
2024-03-18 15:00:00,37.83,37.86,37.81,37.85,74706.0,35.1832,35.2111,35.1646,35.2018,74706.0
2024-03-18 15:05:00,37.86,37.87,37.84,37.85,85182.0,35.2111,35.2204,35.1925,35.2018,85182.0
2024-03-18 15:10:00,37.84,37.87,37.84,37.86,99195.0,35.1925,35.2204,35.1925,35.2111,99195.0
2024-03-18 15:15:00,37.85,37.9,37.85,37.89,62164.0,35.2018,35.2483,35.2018,35.239,62164.0
2024-03-18 15:20:00,37.9,37.9,37.89,37.9,84918.0,35.2483,35.2483,35.239,35.2483,84918.0
2024-03-18 15:25:00,37.9,37.93,37.89,37.91,110373.0,35.2483,35.2762,35.239,35.2576,110373.0
2024-03-18 15:30:00,37.91,37.93,37.91,37.92,83520.0,35.2576,35.2762,35.2576,35.2669,83520.0
2024-03-18 15:35:00,37.93,37.94,37.9,37.91,144530.0,35.2762,35.2855,35.2483,35.2576,144530.0
2024-03-18 15:40:00,37.9,37.91,37.88,37.9,125157.0,35.2483,35.2576,35.2297,35.2483,125157.0
2024-03-18 15:45:00,37.89,37.9,37.85,37.87,120869.0,35.239,35.2483,35.2018,35.2204,120869.0
2024-03-18 15:50:00,37.86,37.87,37.81,37.82,148620.0,35.2111,35.2204,35.1646,35.1739,148620.0
2024-03-18 15:55:00,37.81,37.83,37.79,37.79,208622.0,35.1646,35.1832,35.146,35.146,208622.0
2024-03-19 09:30:00,37.77,37.81,37.74,37.8,185314.0,35.1274,35.1646,35.0995,35.1553,185314.0
2024-03-19 09:35:00,37.8,37.86,37.79,37.84,133799.0,35.1553,35.2111,35.146,35.1925,133799.0
2024-03-19 09:40:00,37.84,37.93,37.83,37.88,175790.0,35.1925,35.2762,35.1832,35.2297,175790.0
2024-03-19 09:45:00,37.88,37.94,37.82,37.84,96596.0,35.2297,35.2855,35.1739,35.1925,96596.0
2024-03-19 09:50:00,37.83,37.85,37.81,37.84,42965.0,35.1832,35.2018,35.1646,35.1925,42965.0
2024-03-19 09:55:00,37.84,37.86,37.82,37.84,57271.0,35.1925,35.2111,35.1739,35.1925,57271.0
2024-03-19 10:00:00,37.84,37.87,37.82,37.84,79250.0,35.1925,35.2204,35.1739,35.1925,79250.0
2024-03-19 10:05:00,37.84,37.88,37.83,37.86,88563.0,35.1925,35.2297,35.1832,35.2111,88563.0
2024-03-19 10:10:00,37.86,37.88,37.83,37.85,61219.0,35.2111,35.2297,35.1832,35.2018,61219.0
2024-03-19 10:15:00,37.85,37.91,37.84,37.89,62737.0,35.2018,35.2576,35.1925,35.239,62737.0
2024-03-19 10:20:00,37.89,37.94,37.87,37.94,42817.0,35.239,35.2855,35.2204,35.2855,42817.0
2024-03-19 10:25:00,37.94,37.99,37.92,37.97,113460.0,35.2855,35.332,35.2669,35.3134,113460.0
2024-03-19 10:30:00,37.97,37.98,37.94,37.97,85001.0,35.3134,35.3227,35.2855,35.3134,85001.0
2024-03-19 10:35:00,37.97,37.97,37.9,37.93,116033.0,35.3134,35.3134,35.2483,35.2762,116033.0
2024-03-19 10:40:00,37.93,37.93,37.88,37.89,114439.0,35.2762,35.2762,35.2297,35.239,114439.0
2024-03-19 10:45:00,37.89,37.95,37.87,37.95,55001.0,35.239,35.2948,35.2204,35.2948,55001.0
2024-03-19 10:50:00,37.95,37.97,37.91,37.95,71092.0,35.2948,35.3134,35.2576,35.2948,71092.0
2024-03-19 10:55:00,37.95,37.96,37.91,37.92,89067.0,35.2948,35.3041,35.2576,35.2669,89067.0
2024-03-19 11:00:00,37.91,38.0,37.91,37.99,73490.0,35.2576,35.3413,35.2576,35.332,73490.0
2024-03-19 11:05:00,37.99,38.0,37.97,37.99,52296.0,35.332,35.3413,35.3134,35.332,52296.0
2024-03-19 11:10:00,37.99,38.03,37.98,38.01,271461.0,35.332,35.3692,35.3227,35.3506,271461.0
2024-03-19 11:15:00,38.01,38.02,37.95,37.98,75916.0,35.3506,35.3599,35.2948,35.3227,75916.0
2024-03-19 11:20:00,37.98,38.01,37.97,37.99,65768.0,35.3227,35.3506,35.3134,35.332,65768.0
2024-03-19 11:25:00,38.0,38.01,37.97,37.98,62610.0,35.3413,35.3506,35.3134,35.3227,62610.0
2024-03-19 11:30:00,37.97,37.97,37.94,37.95,66607.0,35.3134,35.3134,35.2855,35.2948,66607.0
2024-03-19 11:35:00,37.95,37.97,37.93,37.96,74131.0,35.2948,35.3134,35.2762,35.3041,74131.0
2024-03-19 11:40:00,37.96,37.99,37.95,37.99,50866.0,35.3041,35.332,35.2948,35.332,50866.0
2024-03-19 11:45:00,37.99,37.99,37.93,37.95,61747.0,35.332,35.332,35.2762,35.2948,61747.0
2024-03-19 11:50:00,37.96,37.97,37.94,37.95,41615.0,35.3041,35.3134,35.2855,35.2948,41615.0
2024-03-19 11:55:00,37.95,37.98,37.94,37.95,50110.0,35.2948,35.3227,35.2855,35.2948,50110.0
2024-03-19 12:00:00,37.96,37.99,37.95,37.98,27028.0,35.3041,35.332,35.2948,35.3227,27028.0
2024-03-19 12:05:00,37.98,38.01,37.98,38.01,34811.0,35.3227,35.3506,35.3227,35.3506,34811.0
2024-03-19 12:10:00,38.01,38.01,37.98,37.99,25855.0,35.3506,35.3506,35.3227,35.332,25855.0
2024-03-19 12:15:00,37.99,38.03,37.98,38.01,50171.0,35.332,35.3692,35.3227,35.3506,50171.0
2024-03-19 12:20:00,38.0,38.01,37.98,38.0,23547.0,35.3413,35.3506,35.3227,35.3413,23547.0
2024-03-19 12:25:00,38.0,38.0,37.98,38.0,44762.0,35.3413,35.3413,35.3227,35.3413,44762.0
2024-03-19 12:30:00,38.0,38.01,37.97,38.0,83487.0,35.3413,35.3506,35.3134,35.3413,83487.0
2024-03-19 12:35:00,38.0,38.01,37.99,37.99,46261.0,35.3413,35.3506,35.332,35.332,46261.0
2024-03-19 12:40:00,38.0,38.0,37.96,37.98,87576.0,35.3413,35.3413,35.3041,35.3227,87576.0
2024-03-19 12:45:00,37.98,37.99,37.96,37.98,116615.0,35.3227,35.332,35.3041,35.3227,116615.0
2024-03-19 12:50:00,37.98,37.99,37.97,37.98,71758.0,35.3227,35.332,35.3134,35.3227,71758.0
2024-03-19 12:55:00,37.99,38.03,37.98,38.02,59044.0,35.332,35.3692,35.3227,35.3599,59044.0
2024-03-19 13:00:00,38.02,38.04,37.98,37.98,111816.0,35.3599,35.3785,35.3227,35.3227,111816.0
2024-03-19 13:05:00,37.98,37.99,37.95,37.98,65981.0,35.3227,35.332,35.2948,35.3227,65981.0
2024-03-19 13:10:00,37.98,38.0,37.97,37.99,50166.0,35.3227,35.3413,35.3134,35.332,50166.0
2024-03-19 13:15:00,37.98,37.99,37.95,37.96,99449.0,35.3227,35.332,35.2948,35.3041,99449.0
2024-03-19 13:20:00,37.97,38.01,37.96,38.01,80803.0,35.3134,35.3506,35.3041,35.3506,80803.0
2024-03-19 13:25:00,38.01,38.04,38.0,38.03,94125.0,35.3506,35.3785,35.3413,35.3692,94125.0
2024-03-19 13:30:00,38.03,38.04,38.0,38.02,69753.0,35.3692,35.3785,35.3413,35.3599,69753.0
2024-03-19 13:35:00,38.03,38.04,38.0,38.02,37447.0,35.3692,35.3785,35.3413,35.3599,37447.0
2024-03-19 13:40:00,38.02,38.04,38.02,38.03,43675.0,35.3599,35.3785,35.3599,35.3692,43675.0
2024-03-19 13:45:00,38.03,38.04,37.99,38.0,58912.0,35.3692,35.3785,35.332,35.3413,58912.0
2024-03-19 13:50:00,38.0,38.0,37.96,37.97,51800.0,35.3413,35.3413,35.3041,35.3134,51800.0
2024-03-19 13:55:00,37.97,37.98,37.95,37.97,20710.0,35.3134,35.3227,35.2948,35.3134,20710.0
2024-03-19 14:00:00,37.96,37.97,37.93,37.94,29538.0,35.3041,35.3134,35.2762,35.2855,29538.0
2024-03-19 14:05:00,37.94,37.94,37.9,37.94,68728.0,35.2855,35.2855,35.2483,35.2855,68728.0
2024-03-19 14:10:00,37.94,37.94,37.92,37.93,55042.0,35.2855,35.2855,35.2669,35.2762,55042.0
2024-03-19 14:15:00,37.94,37.95,37.91,37.91,62955.0,35.2855,35.2948,35.2576,35.2576,62955.0
2024-03-19 14:20:00,37.91,37.93,37.91,37.91,21227.0,35.2576,35.2762,35.2576,35.2576,21227.0
2024-03-19 14:25:00,37.92,37.96,37.91,37.94,111188.0,35.2669,35.3041,35.2576,35.2855,111188.0
2024-03-19 14:30:00,37.94,37.94,37.89,37.9,28700.0,35.2855,35.2855,35.239,35.2483,28700.0
2024-03-19 14:35:00,37.9,37.9,37.88,37.89,32956.0,35.2483,35.2483,35.2297,35.239,32956.0
2024-03-19 14:40:00,37.9,37.91,37.88,37.9,25258.0,35.2483,35.2576,35.2297,35.2483,25258.0
2024-03-19 14:45:00,37.91,37.91,37.89,37.9,40204.0,35.2576,35.2576,35.239,35.2483,40204.0
2024-03-19 14:50:00,37.9,37.91,37.87,37.88,37513.0,35.2483,35.2576,35.2204,35.2297,37513.0
2024-03-19 14:55:00,37.88,37.9,37.87,37.9,72892.0,35.2297,35.2483,35.2204,35.2483,72892.0
2024-03-19 15:00:00,37.89,37.91,37.87,37.89,64636.0,35.239,35.2576,35.2204,35.239,64636.0
2024-03-19 15:05:00,37.89,37.91,37.87,37.91,63774.0,35.239,35.2576,35.2204,35.2576,63774.0
2024-03-19 15:10:00,37.9,37.94,37.9,37.94,44448.0,35.2483,35.2855,35.2483,35.2855,44448.0
2024-03-19 15:15:00,37.93,37.96,37.92,37.95,93870.0,35.2762,35.3041,35.2669,35.2948,93870.0
2024-03-19 15:20:00,37.95,37.96,37.92,37.92,71927.0,35.2948,35.3041,35.2669,35.2669,71927.0
2024-03-19 15:25:00,37.92,37.93,37.89,37.9,79308.0,35.2669,35.2762,35.239,35.2483,79308.0
2024-03-19 15:30:00,37.9,37.9,37.87,37.87,85106.0,35.2483,35.2483,35.2204,35.2204,85106.0
2024-03-19 15:35:00,37.87,37.88,37.85,37.88,67567.0,35.2204,35.2297,35.2018,35.2297,67567.0
2024-03-19 15:40:00,37.88,37.9,37.86,37.88,95497.0,35.2297,35.2483,35.2111,35.2297,95497.0
2024-03-19 15:45:00,37.88,37.92,37.85,37.9,125304.0,35.2297,35.2669,35.2018,35.2483,125304.0
2024-03-19 15:50:00,37.9,37.94,37.89,37.94,146946.0,35.2483,35.2855,35.239,35.2855,146946.0
2024-03-19 15:55:00,37.94,37.95,37.82,37.82,385494.0,35.2855,35.2948,35.1739,35.1739,385494.0
2024-03-20 09:30:00,37.45,37.61,37.42,37.55,147145.0,34.8298,34.9786,34.8019,34.9228,147145.0
2024-03-20 09:35:00,37.54,37.62,37.53,37.61,81041.0,34.9135,34.9879,34.9042,34.9786,81041.0
2024-03-20 09:40:00,37.6,37.62,37.56,37.59,44529.0,34.9693,34.9879,34.9321,34.96,44529.0
2024-03-20 09:45:00,37.59,37.64,37.59,37.63,35569.0,34.96,35.0065,34.96,34.9972,35569.0
2024-03-20 09:50:00,37.63,37.65,37.58,37.63,41678.0,34.9972,35.0158,34.9507,34.9972,41678.0
2024-03-20 09:55:00,37.62,37.63,37.58,37.62,31027.0,34.9879,34.9972,34.9507,34.9879,31027.0
2024-03-20 10:00:00,37.62,37.64,37.57,37.61,97571.0,34.9879,35.0065,34.9414,34.9786,97571.0
2024-03-20 10:05:00,37.62,37.62,37.58,37.6,41822.0,34.9879,34.9879,34.9507,34.9693,41822.0
2024-03-20 10:10:00,37.61,37.61,37.56,37.58,30647.0,34.9786,34.9786,34.9321,34.9507,30647.0
2024-03-20 10:15:00,37.59,37.61,37.56,37.61,36757.0,34.96,34.9786,34.9321,34.9786,36757.0
2024-03-20 10:20:00,37.6,37.63,37.55,37.55,99232.0,34.9693,34.9972,34.9228,34.9228,99232.0
2024-03-20 10:25:00,37.55,37.56,37.49,37.56,158281.0,34.9228,34.9321,34.867,34.9321,158281.0
2024-03-20 10:30:00,37.57,37.59,37.55,37.55,76991.0,34.9414,34.96,34.9228,34.9228,76991.0
2024-03-20 10:35:00,37.54,37.54,37.49,37.5,50610.0,34.9135,34.9135,34.867,34.8763,50610.0
2024-03-20 10:40:00,37.5,37.51,37.46,37.49,90973.0,34.8763,34.8856,34.8391,34.867,90973.0
2024-03-20 10:45:00,37.5,37.53,37.48,37.53,22300.0,34.8763,34.9042,34.8577,34.9042,22300.0
2024-03-20 10:50:00,37.53,37.53,37.49,37.52,73129.0,34.9042,34.9042,34.867,34.8949,73129.0
2024-03-20 10:55:00,37.52,37.54,37.5,37.54,77731.0,34.8949,34.9135,34.8763,34.9135,77731.0
2024-03-20 11:00:00,37.55,37.58,37.53,37.55,76519.0,34.9228,34.9507,34.9042,34.9228,76519.0
2024-03-20 11:05:00,37.56,37.61,37.53,37.61,82134.0,34.9321,34.9786,34.9042,34.9786,82134.0
2024-03-20 11:10:00,37.6,37.61,37.58,37.6,56053.0,34.9693,34.9786,34.9507,34.9693,56053.0
2024-03-20 11:15:00,37.61,37.61,37.57,37.57,45093.0,34.9786,34.9786,34.9414,34.9414,45093.0
2024-03-20 11:20:00,37.57,37.58,37.53,37.54,21778.0,34.9414,34.9507,34.9042,34.9135,21778.0
2024-03-20 11:25:00,37.54,37.58,37.53,37.57,36584.0,34.9135,34.9507,34.9042,34.9414,36584.0
2024-03-20 11:30:00,37.57,37.57,37.54,37.55,42855.0,34.9414,34.9414,34.9135,34.9228,42855.0
2024-03-20 11:35:00,37.55,37.56,37.52,37.52,66359.0,34.9228,34.9321,34.8949,34.8949,66359.0
2024-03-20 11:40:00,37.52,37.54,37.52,37.52,50868.0,34.8949,34.9135,34.8949,34.8949,50868.0
2024-03-20 11:45:00,37.53,37.56,37.52,37.55,31039.0,34.9042,34.9321,34.8949,34.9228,31039.0
2024-03-20 11:50:00,37.55,37.56,37.53,37.54,56461.0,34.9228,34.9321,34.9042,34.9135,56461.0
2024-03-20 11:55:00,37.54,37.59,37.53,37.58,40576.0,34.9135,34.96,34.9042,34.9507,40576.0
2024-03-20 12:00:00,37.59,37.63,37.57,37.6,48702.0,34.96,34.9972,34.9414,34.9693,48702.0
2024-03-20 12:05:00,37.61,37.62,37.6,37.61,22574.0,34.9786,34.9879,34.9693,34.9786,22574.0
2024-03-20 12:10:00,37.61,37.61,37.58,37.6,31136.0,34.9786,34.9786,34.9507,34.9693,31136.0
2024-03-20 12:15:00,37.61,37.64,37.6,37.62,30223.0,34.9786,35.0065,34.9693,34.9879,30223.0
2024-03-20 12:20:00,37.63,37.64,37.61,37.62,33618.0,34.9972,35.0065,34.9786,34.9879,33618.0
2024-03-20 12:25:00,37.61,37.62,37.58,37.59,36498.0,34.9786,34.9879,34.9507,34.96,36498.0
2024-03-20 12:30:00,37.59,37.62,37.56,37.62,93517.0,34.96,34.9879,34.9321,34.9879,93517.0
2024-03-20 12:35:00,37.62,37.68,37.62,37.68,96119.0,34.9879,35.0437,34.9879,35.0437,96119.0
2024-03-20 12:40:00,37.68,37.71,37.65,37.69,159100.0,35.0437,35.0716,35.0158,35.053,159100.0
2024-03-20 12:45:00,37.69,37.71,37.68,37.7,23119.0,35.053,35.0716,35.0437,35.0623,23119.0
2024-03-20 12:50:00,37.7,37.72,37.69,37.72,50057.0,35.0623,35.0809,35.053,35.0809,50057.0
2024-03-20 12:55:00,37.72,37.73,37.7,37.7,48269.0,35.0809,35.0902,35.0623,35.0623,48269.0
2024-03-20 13:00:00,37.7,37.71,37.67,37.67,58784.0,35.0623,35.0716,35.0344,35.0344,58784.0
2024-03-20 13:05:00,37.68,37.69,37.66,37.66,38041.0,35.0437,35.053,35.0251,35.0251,38041.0
2024-03-20 13:10:00,37.66,37.68,37.65,37.68,14005.0,35.0251,35.0437,35.0158,35.0437,14005.0
2024-03-20 13:15:00,37.68,37.7,37.67,37.7,40605.0,35.0437,35.0623,35.0344,35.0623,40605.0
2024-03-20 13:20:00,37.7,37.72,37.69,37.7,33362.0,35.0623,35.0809,35.053,35.0623,33362.0
2024-03-20 13:25:00,37.7,37.7,37.66,37.66,66375.0,35.0623,35.0623,35.0251,35.0251,66375.0
2024-03-20 13:30:00,37.67,37.68,37.64,37.65,26530.0,35.0344,35.0437,35.0065,35.0158,26530.0
2024-03-20 13:35:00,37.65,37.66,37.63,37.64,41558.0,35.0158,35.0251,34.9972,35.0065,41558.0
2024-03-20 13:40:00,37.63,37.68,37.63,37.68,71820.0,34.9972,35.0437,34.9972,35.0437,71820.0
2024-03-20 13:45:00,37.68,37.68,37.66,37.67,36613.0,35.0437,35.0437,35.0251,35.0344,36613.0
2024-03-20 13:50:00,37.66,37.7,37.66,37.68,31741.0,35.0251,35.0623,35.0251,35.0437,31741.0
2024-03-20 13:55:00,37.69,37.69,37.66,37.68,32655.0,35.053,35.053,35.0251,35.0437,32655.0
2024-03-20 14:00:00,37.68,37.78,37.67,37.76,62044.0,35.0437,35.1367,35.0344,35.1181,62044.0
2024-03-20 14:05:00,37.77,37.79,37.75,37.76,111793.0,35.1274,35.146,35.1088,35.1181,111793.0
2024-03-20 14:10:00,37.77,37.79,37.73,37.76,43706.0,35.1274,35.146,35.0902,35.1181,43706.0
2024-03-20 14:15:00,37.77,37.77,37.72,37.73,48225.0,35.1274,35.1274,35.0809,35.0902,48225.0
2024-03-20 14:20:00,37.73,37.78,37.72,37.78,46643.0,35.0902,35.1367,35.0809,35.1367,46643.0
2024-03-20 14:25:00,37.77,37.78,37.76,37.78,40344.0,35.1274,35.1367,35.1181,35.1367,40344.0
2024-03-20 14:30:00,37.78,37.81,37.75,37.77,72500.0,35.1367,35.1646,35.1088,35.1274,72500.0
2024-03-20 14:35:00,37.76,37.9,37.76,37.89,44817.0,35.1181,35.2483,35.1181,35.239,44817.0
2024-03-20 14:40:00,37.89,37.91,37.87,37.89,30871.0,35.239,35.2576,35.2204,35.239,30871.0
2024-03-20 14:45:00,37.9,37.99,37.89,37.98,30212.0,35.2483,35.332,35.239,35.3227,30212.0
2024-03-20 14:50:00,37.98,38.0,37.94,37.96,46300.0,35.3227,35.3413,35.2855,35.3041,46300.0
2024-03-20 14:55:00,37.96,37.99,37.96,37.99,30268.0,35.3041,35.332,35.3041,35.332,30268.0
2024-03-20 15:00:00,37.98,37.99,37.93,37.93,41048.0,35.3227,35.332,35.2762,35.2762,41048.0
2024-03-20 15:05:00,37.94,38.0,37.94,37.98,38422.0,35.2855,35.3413,35.2855,35.3227,38422.0
2024-03-20 15:10:00,37.98,37.99,37.93,37.93,53614.0,35.3227,35.332,35.2762,35.2762,53614.0
2024-03-20 15:15:00,37.94,37.99,37.94,37.99,43130.0,35.2855,35.332,35.2855,35.332,43130.0
2024-03-20 15:20:00,37.99,38.0,37.96,37.98,59520.0,35.332,35.3413,35.3041,35.3227,59520.0
2024-03-20 15:25:00,37.98,38.02,37.98,38.01,65311.0,35.3227,35.3599,35.3227,35.3506,65311.0
2024-03-20 15:30:00,38.0,38.01,37.97,37.98,44250.0,35.3413,35.3506,35.3134,35.3227,44250.0
2024-03-20 15:35:00,37.98,37.99,37.96,37.98,68603.0,35.3227,35.332,35.3041,35.3227,68603.0
2024-03-20 15:40:00,37.98,38.0,37.97,38.0,60814.0,35.3227,35.3413,35.3134,35.3413,60814.0
2024-03-20 15:45:00,37.99,38.0,37.94,37.94,80329.0,35.332,35.3413,35.2855,35.2855,80329.0
2024-03-20 15:50:00,37.94,37.97,37.93,37.95,153439.0,35.2855,35.3134,35.2762,35.2948,153439.0
2024-03-20 15:55:00,37.96,37.96,37.89,37.89,282253.0,35.3041,35.3041,35.239,35.239,282253.0
2024-03-21 09:30:00,37.93,37.94,37.83,37.93,127808.0,35.2762,35.2855,35.1832,35.2762,127808.0
2024-03-21 09:35:00,37.93,37.98,37.9,37.98,39991.0,35.2762,35.3227,35.2483,35.3227,39991.0
2024-03-21 09:40:00,37.98,38.03,37.98,38.01,33052.0,35.3227,35.3692,35.3227,35.3506,33052.0
2024-03-21 09:45:00,38.0,38.03,37.98,38.01,58656.0,35.3413,35.3692,35.3227,35.3506,58656.0
2024-03-21 09:50:00,38.01,38.04,37.97,37.98,40648.0,35.3506,35.3785,35.3134,35.3227,40648.0
2024-03-21 09:55:00,37.98,38.02,37.97,38.01,23204.0,35.3227,35.3599,35.3134,35.3506,23204.0
2024-03-21 10:00:00,38.0,38.01,37.92,37.93,93470.0,35.3413,35.3506,35.2669,35.2762,93470.0
2024-03-21 10:05:00,37.92,37.92,37.86,37.87,74539.0,35.2669,35.2669,35.2111,35.2204,74539.0
2024-03-21 10:10:00,37.86,37.89,37.81,37.83,87589.0,35.2111,35.239,35.1646,35.1832,87589.0
2024-03-21 10:15:00,37.83,37.86,37.82,37.85,78675.0,35.1832,35.2111,35.1739,35.2018,78675.0
2024-03-21 10:20:00,37.86,37.87,37.81,37.83,134430.0,35.2111,35.2204,35.1646,35.1832,134430.0
2024-03-21 10:25:00,37.82,37.87,37.81,37.85,85997.0,35.1739,35.2204,35.1646,35.2018,85997.0
2024-03-21 10:30:00,37.84,37.88,37.81,37.82,87001.0,35.1925,35.2297,35.1646,35.1739,87001.0
2024-03-21 10:35:00,37.82,37.83,37.77,37.82,151518.0,35.1739,35.1832,35.1274,35.1739,151518.0
2024-03-21 10:40:00,37.83,37.96,37.82,37.94,312416.0,35.1832,35.3041,35.1739,35.2855,312416.0
2024-03-21 10:45:00,37.94,37.96,37.89,37.91,104841.0,35.2855,35.3041,35.239,35.2576,104841.0
2024-03-21 10:50:00,37.91,37.95,37.91,37.92,84491.0,35.2576,35.2948,35.2576,35.2669,84491.0
2024-03-21 10:55:00,37.93,37.94,37.85,37.86,69651.0,35.2762,35.2855,35.2018,35.2111,69651.0
2024-03-21 11:00:00,37.86,37.86,37.82,37.84,58676.0,35.2111,35.2111,35.1739,35.1925,58676.0
2024-03-21 11:05:00,37.84,37.84,37.8,37.8,77522.0,35.1925,35.1925,35.1553,35.1553,77522.0
2024-03-21 11:10:00,37.81,37.82,37.78,37.8,93784.0,35.1646,35.1739,35.1367,35.1553,93784.0
2024-03-21 11:15:00,37.81,37.87,37.8,37.87,169251.0,35.1646,35.2204,35.1553,35.2204,169251.0
2024-03-21 11:20:00,37.88,37.89,37.84,37.87,160470.0,35.2297,35.239,35.1925,35.2204,160470.0
2024-03-21 11:25:00,37.87,37.88,37.85,37.85,93501.0,35.2204,35.2297,35.2018,35.2018,93501.0
2024-03-21 11:30:00,37.86,37.9,37.84,37.89,79082.0,35.2111,35.2483,35.1925,35.239,79082.0
2024-03-21 11:35:00,37.88,37.9,37.86,37.88,91246.0,35.2297,35.2483,35.2111,35.2297,91246.0
2024-03-21 11:40:00,37.89,37.9,37.86,37.87,96597.0,35.239,35.2483,35.2111,35.2204,96597.0
2024-03-21 11:45:00,37.87,37.88,37.84,37.84,62745.0,35.2204,35.2297,35.1925,35.1925,62745.0
2024-03-21 11:50:00,37.85,37.86,37.83,37.83,121431.0,35.2018,35.2111,35.1832,35.1832,121431.0
2024-03-21 11:55:00,37.84,37.84,37.8,37.81,135210.0,35.1925,35.1925,35.1553,35.1646,135210.0
2024-03-21 12:00:00,37.81,37.84,37.8,37.84,144705.0,35.1646,35.1925,35.1553,35.1925,144705.0
2024-03-21 12:05:00,37.83,37.85,37.78,37.78,166962.0,35.1832,35.2018,35.1367,35.1367,166962.0
2024-03-21 12:10:00,37.79,37.8,37.77,37.79,129685.0,35.146,35.1553,35.1274,35.146,129685.0
2024-03-21 12:15:00,37.78,37.8,37.74,37.75,158089.0,35.1367,35.1553,35.0995,35.1088,158089.0
2024-03-21 12:20:00,37.74,37.77,37.73,37.73,167201.0,35.0995,35.1274,35.0902,35.0902,167201.0
2024-03-21 12:25:00,37.73,37.77,37.71,37.77,101377.0,35.0902,35.1274,35.0716,35.1274,101377.0
2024-03-21 12:30:00,37.76,37.77,37.73,37.73,196859.0,35.1181,35.1274,35.0902,35.0902,196859.0
2024-03-21 12:35:00,37.75,37.8,37.74,37.78,136125.0,35.1088,35.1553,35.0995,35.1367,136125.0
2024-03-21 12:40:00,37.77,37.79,37.76,37.77,53969.0,35.1274,35.146,35.1181,35.1274,53969.0
2024-03-21 12:45:00,37.77,37.8,37.76,37.8,64913.0,35.1274,35.1553,35.1181,35.1553,64913.0
2024-03-21 12:50:00,37.79,37.81,37.78,37.79,68936.0,35.146,35.1646,35.1367,35.146,68936.0
2024-03-21 12:55:00,37.79,37.81,37.77,37.77,64837.0,35.146,35.1646,35.1274,35.1274,64837.0
2024-03-21 13:00:00,37.77,37.79,37.73,37.73,56671.0,35.1274,35.146,35.0902,35.0902,56671.0
2024-03-21 13:05:00,37.73,37.75,37.72,37.75,67846.0,35.0902,35.1088,35.0809,35.1088,67846.0
2024-03-21 13:10:00,37.74,37.78,37.74,37.78,32882.0,35.0995,35.1367,35.0995,35.1367,32882.0
2024-03-21 13:15:00,37.77,37.79,37.76,37.77,69200.0,35.1274,35.146,35.1181,35.1274,69200.0
2024-03-21 13:20:00,37.76,37.77,37.74,37.76,53286.0,35.1181,35.1274,35.0995,35.1181,53286.0
2024-03-21 13:25:00,37.77,37.81,37.76,37.79,82708.0,35.1274,35.1646,35.1181,35.146,82708.0
2024-03-21 13:30:00,37.79,37.8,37.77,37.77,32482.0,35.146,35.1553,35.1274,35.1274,32482.0
2024-03-21 13:35:00,37.77,37.79,37.75,37.78,51406.0,35.1274,35.146,35.1088,35.1367,51406.0
2024-03-21 13:40:00,37.79,37.8,37.76,37.76,38020.0,35.146,35.1553,35.1181,35.1181,38020.0
2024-03-21 13:45:00,37.76,37.78,37.74,37.75,80439.0,35.1181,35.1367,35.0995,35.1088,80439.0
2024-03-21 13:50:00,37.74,37.77,37.74,37.75,22558.0,35.0995,35.1274,35.0995,35.1088,22558.0
2024-03-21 13:55:00,37.75,37.76,37.74,37.74,47526.0,35.1088,35.1181,35.0995,35.0995,47526.0
2024-03-21 14:00:00,37.75,37.76,37.72,37.73,124594.0,35.1088,35.1181,35.0809,35.0902,124594.0
2024-03-21 14:05:00,37.74,37.75,37.72,37.73,47700.0,35.0995,35.1088,35.0809,35.0902,47700.0
2024-03-21 14:10:00,37.73,37.74,37.72,37.72,54723.0,35.0902,35.0995,35.0809,35.0809,54723.0
2024-03-21 14:15:00,37.72,37.73,37.71,37.73,37974.0,35.0809,35.0902,35.0716,35.0902,37974.0
2024-03-21 14:20:00,37.73,37.77,37.7,37.7,113326.0,35.0902,35.1274,35.0623,35.0623,113326.0
2024-03-21 14:25:00,37.71,37.71,37.67,37.68,72909.0,35.0716,35.0716,35.0344,35.0437,72909.0
2024-03-21 14:30:00,37.67,37.68,37.66,37.68,61938.0,35.0344,35.0437,35.0251,35.0437,61938.0
2024-03-21 14:35:00,37.68,37.72,37.67,37.72,125113.0,35.0437,35.0809,35.0344,35.0809,125113.0
2024-03-21 14:40:00,37.72,37.74,37.7,37.71,94527.0,35.0809,35.0995,35.0623,35.0716,94527.0
2024-03-21 14:45:00,37.7,37.71,37.68,37.7,102047.0,35.0623,35.0716,35.0437,35.0623,102047.0
2024-03-21 14:50:00,37.7,37.73,37.69,37.72,61689.0,35.0623,35.0902,35.053,35.0809,61689.0
2024-03-21 14:55:00,37.71,37.72,37.7,37.71,86305.0,35.0716,35.0809,35.0623,35.0716,86305.0
2024-03-21 15:00:00,37.72,37.75,37.7,37.73,100108.0,35.0809,35.1088,35.0623,35.0902,100108.0
2024-03-21 15:05:00,37.73,37.77,37.73,37.77,51843.0,35.0902,35.1274,35.0902,35.1274,51843.0
2024-03-21 15:10:00,37.77,37.77,37.75,37.76,31032.0,35.1274,35.1274,35.1088,35.1181,31032.0
2024-03-21 15:15:00,37.76,37.78,37.76,37.77,55019.0,35.1181,35.1367,35.1181,35.1274,55019.0
2024-03-21 15:20:00,37.77,37.78,37.76,37.76,56288.0,35.1274,35.1367,35.1181,35.1181,56288.0
2024-03-21 15:25:00,37.76,37.79,37.76,37.78,60188.0,35.1181,35.146,35.1181,35.1367,60188.0
2024-03-21 15:30:00,37.79,37.8,37.75,37.75,73073.0,35.146,35.1553,35.1088,35.1088,73073.0
2024-03-21 15:35:00,37.76,37.76,37.74,37.75,45616.0,35.1181,35.1181,35.0995,35.1088,45616.0
2024-03-21 15:40:00,37.75,37.77,37.74,37.75,122407.0,35.1088,35.1274,35.0995,35.1088,122407.0
2024-03-21 15:45:00,37.75,37.78,37.74,37.77,142516.0,35.1088,35.1367,35.0995,35.1274,142516.0
2024-03-21 15:50:00,37.77,37.78,37.75,37.77,191452.0,35.1274,35.1367,35.1088,35.1274,191452.0
2024-03-21 15:55:00,37.77,37.78,37.73,37.74,269491.0,35.1274,35.1367,35.0902,35.0995,269491.0
2024-03-22 09:30:00,37.87,37.87,37.76,37.76,96225.0,35.2204,35.2204,35.1181,35.1181,96225.0
2024-03-22 09:35:00,37.76,37.79,37.7,37.77,47859.0,35.1181,35.146,35.0623,35.1274,47859.0
2024-03-22 09:40:00,37.78,37.81,37.71,37.74,38258.0,35.1367,35.1646,35.0716,35.0995,38258.0
2024-03-22 09:45:00,37.73,37.76,37.71,37.75,34549.0,35.0902,35.1181,35.0716,35.1088,34549.0
2024-03-22 09:50:00,37.74,37.79,37.74,37.75,24124.0,35.0995,35.146,35.0995,35.1088,24124.0
2024-03-22 09:55:00,37.74,37.77,37.71,37.75,37300.0,35.0995,35.1274,35.0716,35.1088,37300.0
2024-03-22 10:00:00,37.75,37.77,37.74,37.75,40067.0,35.1088,35.1274,35.0995,35.1088,40067.0
2024-03-22 10:05:00,37.75,37.78,37.74,37.75,40181.0,35.1088,35.1367,35.0995,35.1088,40181.0
2024-03-22 10:10:00,37.76,37.76,37.71,37.72,32943.0,35.1181,35.1181,35.0716,35.0809,32943.0
2024-03-22 10:15:00,37.72,37.72,37.69,37.71,53234.0,35.0809,35.0809,35.053,35.0716,53234.0
2024-03-22 10:20:00,37.71,37.71,37.68,37.69,53601.0,35.0716,35.0716,35.0437,35.053,53601.0
2024-03-22 10:25:00,37.69,37.75,37.68,37.74,44502.0,35.053,35.1088,35.0437,35.0995,44502.0
2024-03-22 10:30:00,37.74,37.76,37.72,37.76,43422.0,35.0995,35.1181,35.0809,35.1181,43422.0
2024-03-22 10:35:00,37.76,37.79,37.74,37.76,44759.0,35.1181,35.146,35.0995,35.1181,44759.0
2024-03-22 10:40:00,37.77,37.82,37.76,37.77,29774.0,35.1274,35.1739,35.1181,35.1274,29774.0
2024-03-22 10:45:00,37.77,37.79,37.72,37.76,25802.0,35.1274,35.146,35.0809,35.1181,25802.0
2024-03-22 10:50:00,37.76,37.76,37.73,37.73,40818.0,35.1181,35.1181,35.0902,35.0902,40818.0
2024-03-22 10:55:00,37.73,37.77,37.72,37.77,30736.0,35.0902,35.1274,35.0809,35.1274,30736.0
2024-03-22 11:00:00,37.76,37.79,37.74,37.79,31990.0,35.1181,35.146,35.0995,35.146,31990.0
2024-03-22 11:05:00,37.79,37.8,37.71,37.73,58587.0,35.146,35.1553,35.0716,35.0902,58587.0
2024-03-22 11:10:00,37.73,37.76,37.72,37.74,22547.0,35.0902,35.1181,35.0809,35.0995,22547.0
2024-03-22 11:15:00,37.75,37.76,37.72,37.74,21612.0,35.1088,35.1181,35.0809,35.0995,21612.0
2024-03-22 11:20:00,37.74,37.76,37.73,37.74,21293.0,35.0995,35.1181,35.0902,35.0995,21293.0
2024-03-22 11:25:00,37.75,37.8,37.74,37.8,29905.0,35.1088,35.1553,35.0995,35.1553,29905.0
2024-03-22 11:30:00,37.79,37.79,37.71,37.72,28899.0,35.146,35.146,35.0716,35.0809,28899.0
2024-03-22 11:35:00,37.72,37.72,37.69,37.7,23191.0,35.0809,35.0809,35.053,35.0623,23191.0
2024-03-22 11:40:00,37.7,37.72,37.69,37.71,32195.0,35.0623,35.0809,35.053,35.0716,32195.0
2024-03-22 11:45:00,37.7,37.74,37.69,37.73,22453.0,35.0623,35.0995,35.053,35.0902,22453.0
2024-03-22 11:50:00,37.74,37.75,37.71,37.71,34162.0,35.0995,35.1088,35.0716,35.0716,34162.0
2024-03-22 11:55:00,37.71,37.74,37.7,37.73,30153.0,35.0716,35.0995,35.0623,35.0902,30153.0
2024-03-22 12:00:00,37.73,37.74,37.68,37.69,19553.0,35.0902,35.0995,35.0437,35.053,19553.0
2024-03-22 12:05:00,37.7,37.75,37.69,37.74,35540.0,35.0623,35.1088,35.053,35.0995,35540.0
2024-03-22 12:10:00,37.74,37.77,37.73,37.74,23310.0,35.0995,35.1274,35.0902,35.0995,23310.0
2024-03-22 12:15:00,37.73,37.76,37.71,37.72,32189.0,35.0902,35.1181,35.0716,35.0809,32189.0
2024-03-22 12:20:00,37.72,37.73,37.7,37.7,30633.0,35.0809,35.0902,35.0623,35.0623,30633.0
2024-03-22 12:25:00,37.71,37.72,37.7,37.7,14799.0,35.0716,35.0809,35.0623,35.0623,14799.0
2024-03-22 12:30:00,37.71,37.72,37.67,37.7,48443.0,35.0716,35.0809,35.0344,35.0623,48443.0
2024-03-22 12:35:00,37.7,37.71,37.69,37.7,37309.0,35.0623,35.0716,35.053,35.0623,37309.0
2024-03-22 12:40:00,37.71,37.72,37.69,37.7,35097.0,35.0716,35.0809,35.053,35.0623,35097.0
2024-03-22 12:45:00,37.69,37.71,37.68,37.7,39917.0,35.053,35.0716,35.0437,35.0623,39917.0
2024-03-22 12:50:00,37.7,37.7,37.68,37.68,26223.0,35.0623,35.0623,35.0437,35.0437,26223.0
2024-03-22 12:55:00,37.68,37.7,37.67,37.7,29381.0,35.0437,35.0623,35.0344,35.0623,29381.0
2024-03-22 13:00:00,37.7,37.71,37.68,37.7,52421.0,35.0623,35.0716,35.0437,35.0623,52421.0
2024-03-22 13:05:00,37.7,37.72,37.69,37.7,19487.0,35.0623,35.0809,35.053,35.0623,19487.0
2024-03-22 13:10:00,37.7,37.71,37.68,37.69,42466.0,35.0623,35.0716,35.0437,35.053,42466.0
2024-03-22 13:15:00,37.69,37.71,37.68,37.7,70833.0,35.053,35.0716,35.0437,35.0623,70833.0
2024-03-22 13:20:00,37.7,37.71,37.66,37.68,51233.0,35.0623,35.0716,35.0251,35.0437,51233.0
2024-03-22 13:25:00,37.68,37.7,37.68,37.7,17126.0,35.0437,35.0623,35.0437,35.0623,17126.0
2024-03-22 13:30:00,37.7,37.72,37.68,37.7,69991.0,35.0623,35.0809,35.0437,35.0623,69991.0
2024-03-22 13:35:00,37.7,37.71,37.69,37.7,50514.0,35.0623,35.0716,35.053,35.0623,50514.0
2024-03-22 13:40:00,37.7,37.72,37.69,37.72,23125.0,35.0623,35.0809,35.053,35.0809,23125.0
2024-03-22 13:45:00,37.72,37.75,37.71,37.73,34918.0,35.0809,35.1088,35.0716,35.0902,34918.0
2024-03-22 13:50:00,37.73,37.74,37.71,37.72,34842.0,35.0902,35.0995,35.0716,35.0809,34842.0
2024-03-22 13:55:00,37.73,37.74,37.71,37.73,42838.0,35.0902,35.0995,35.0716,35.0902,42838.0
2024-03-22 14:00:00,37.73,37.74,37.69,37.73,122237.0,35.0902,35.0995,35.053,35.0902,122237.0
2024-03-22 14:05:00,37.73,37.74,37.71,37.74,71144.0,35.0902,35.0995,35.0716,35.0995,71144.0
2024-03-22 14:10:00,37.74,37.77,37.73,37.75,45335.0,35.0995,35.1274,35.0902,35.1088,45335.0
2024-03-22 14:15:00,37.75,37.76,37.72,37.73,30252.0,35.1088,35.1181,35.0809,35.0902,30252.0
2024-03-22 14:20:00,37.73,37.74,37.72,37.73,22523.0,35.0902,35.0995,35.0809,35.0902,22523.0
2024-03-22 14:25:00,37.73,37.74,37.7,37.71,14356.0,35.0902,35.0995,35.0623,35.0716,14356.0
2024-03-22 14:30:00,37.72,37.73,37.7,37.7,37982.0,35.0809,35.0902,35.0623,35.0623,37982.0
2024-03-22 14:35:00,37.71,37.74,37.71,37.73,23516.0,35.0716,35.0995,35.0716,35.0902,23516.0
2024-03-22 14:40:00,37.73,37.74,37.71,37.71,16570.0,35.0902,35.0995,35.0716,35.0716,16570.0
2024-03-22 14:45:00,37.71,37.72,37.69,37.7,23913.0,35.0716,35.0809,35.053,35.0623,23913.0
2024-03-22 14:50:00,37.7,37.72,37.7,37.71,12345.0,35.0623,35.0809,35.0623,35.0716,12345.0
2024-03-22 14:55:00,37.72,37.73,37.71,37.72,33780.0,35.0809,35.0902,35.0716,35.0809,33780.0
2024-03-22 15:00:00,37.72,37.72,37.7,37.7,16578.0,35.0809,35.0809,35.0623,35.0623,16578.0
2024-03-22 15:05:00,37.7,37.73,37.68,37.73,63730.0,35.0623,35.0902,35.0437,35.0902,63730.0
2024-03-22 15:10:00,37.73,37.73,37.67,37.67,50394.0,35.0902,35.0902,35.0344,35.0344,50394.0
2024-03-22 15:15:00,37.67,37.69,37.65,37.67,30626.0,35.0344,35.053,35.0158,35.0344,30626.0
2024-03-22 15:20:00,37.66,37.7,37.65,37.7,28832.0,35.0251,35.0623,35.0158,35.0623,28832.0
2024-03-22 15:25:00,37.7,37.71,37.69,37.7,16482.0,35.0623,35.0716,35.053,35.0623,16482.0
2024-03-22 15:30:00,37.7,37.74,37.69,37.74,91116.0,35.0623,35.0995,35.053,35.0995,91116.0
2024-03-22 15:35:00,37.74,37.76,37.73,37.74,82559.0,35.0995,35.1181,35.0902,35.0995,82559.0
2024-03-22 15:40:00,37.75,37.78,37.74,37.78,52586.0,35.1088,35.1367,35.0995,35.1367,52586.0
2024-03-22 15:45:00,37.78,37.8,37.77,37.79,125945.0,35.1367,35.1553,35.1274,35.146,125945.0
2024-03-22 15:50:00,37.8,37.81,37.78,37.79,55084.0,35.1553,35.1646,35.1367,35.146,55084.0
2024-03-22 15:55:00,37.79,37.82,37.79,37.8,167465.0,35.146,35.1739,35.146,35.1553,167465.0
2024-03-25 09:30:00,38.09,38.32,38.09,38.3,318751.0,35.425,35.6389,35.425,35.6203,318751.0
2024-03-25 09:35:00,38.31,38.4,38.31,38.39,75886.0,35.6296,35.7133,35.6296,35.704,75886.0
2024-03-25 09:40:00,38.39,38.48,38.36,38.42,54324.0,35.704,35.7877,35.6761,35.7319,54324.0
2024-03-25 09:45:00,38.42,38.42,38.29,38.31,58232.0,35.7319,35.7319,35.611,35.6296,58232.0
2024-03-25 09:50:00,38.31,38.34,38.28,38.3,39947.0,35.6296,35.6575,35.6017,35.6203,39947.0
2024-03-25 09:55:00,38.31,38.33,38.3,38.32,46968.0,35.6296,35.6482,35.6203,35.6389,46968.0
2024-03-25 10:00:00,38.32,38.35,38.29,38.34,50228.0,35.6389,35.6668,35.611,35.6575,50228.0
2024-03-25 10:05:00,38.34,38.34,38.28,38.29,30627.0,35.6575,35.6575,35.6017,35.611,30627.0
2024-03-25 10:10:00,38.29,38.33,38.28,38.31,63587.0,35.611,35.6482,35.6017,35.6296,63587.0
2024-03-25 10:15:00,38.32,38.32,38.26,38.27,112046.0,35.6389,35.6389,35.5831,35.5924,112046.0
2024-03-25 10:20:00,38.27,38.27,38.21,38.25,55055.0,35.5924,35.5924,35.5366,35.5738,55055.0
2024-03-25 10:25:00,38.25,38.3,38.25,38.28,31753.0,35.5738,35.6203,35.5738,35.6017,31753.0
2024-03-25 10:30:00,38.29,38.3,38.27,38.29,52309.0,35.611,35.6203,35.5924,35.611,52309.0
2024-03-25 10:35:00,38.29,38.32,38.26,38.28,102923.0,35.611,35.6389,35.5831,35.6017,102923.0
2024-03-25 10:40:00,38.29,38.3,38.25,38.28,72159.0,35.611,35.6203,35.5738,35.6017,72159.0
2024-03-25 10:45:00,38.27,38.32,38.27,38.32,79755.0,35.5924,35.6389,35.5924,35.6389,79755.0
2024-03-25 10:50:00,38.32,38.36,38.32,38.34,56837.0,35.6389,35.6761,35.6389,35.6575,56837.0
2024-03-25 10:55:00,38.33,38.34,38.3,38.31,32763.0,35.6482,35.6575,35.6203,35.6296,32763.0
2024-03-25 11:00:00,38.3,38.32,38.27,38.3,30038.0,35.6203,35.6389,35.5924,35.6203,30038.0
2024-03-25 11:05:00,38.3,38.31,38.22,38.25,67848.0,35.6203,35.6296,35.5459,35.5738,67848.0
2024-03-25 11:10:00,38.25,38.3,38.25,38.25,50879.0,35.5738,35.6203,35.5738,35.5738,50879.0
2024-03-25 11:15:00,38.25,38.26,38.22,38.24,77591.0,35.5738,35.5831,35.5459,35.5645,77591.0
2024-03-25 11:20:00,38.23,38.28,38.23,38.28,37383.0,35.5552,35.6017,35.5552,35.6017,37383.0
2024-03-25 11:25:00,38.27,38.33,38.27,38.32,63118.0,35.5924,35.6482,35.5924,35.6389,63118.0
2024-03-25 11:30:00,38.32,38.32,38.27,38.28,48526.0,35.6389,35.6389,35.5924,35.6017,48526.0
2024-03-25 11:35:00,38.29,38.34,38.28,38.34,111780.0,35.611,35.6575,35.6017,35.6575,111780.0
2024-03-25 11:40:00,38.34,38.34,38.28,38.32,106155.0,35.6575,35.6575,35.6017,35.6389,106155.0
2024-03-25 11:45:00,38.31,38.33,38.29,38.3,88137.0,35.6296,35.6482,35.611,35.6203,88137.0
2024-03-25 11:50:00,38.3,38.34,38.3,38.33,71148.0,35.6203,35.6575,35.6203,35.6482,71148.0
2024-03-25 11:55:00,38.33,38.35,38.29,38.32,114786.0,35.6482,35.6668,35.611,35.6389,114786.0
2024-03-25 12:00:00,38.31,38.32,38.26,38.27,147004.0,35.6296,35.6389,35.5831,35.5924,147004.0
2024-03-25 12:05:00,38.27,38.3,38.27,38.3,89244.0,35.5924,35.6203,35.5924,35.6203,89244.0
2024-03-25 12:10:00,38.3,38.37,38.28,38.33,85170.0,35.6203,35.6854,35.6017,35.6482,85170.0
2024-03-25 12:15:00,38.33,38.35,38.31,38.33,87696.0,35.6482,35.6668,35.6296,35.6482,87696.0
2024-03-25 12:20:00,38.32,38.35,38.31,38.32,58905.0,35.6389,35.6668,35.6296,35.6389,58905.0
2024-03-25 12:25:00,38.32,38.32,38.3,38.3,104759.0,35.6389,35.6389,35.6203,35.6203,104759.0
2024-03-25 12:30:00,38.3,38.34,38.29,38.32,156138.0,35.6203,35.6575,35.611,35.6389,156138.0
2024-03-25 12:35:00,38.32,38.34,38.31,38.32,116658.0,35.6389,35.6575,35.6296,35.6389,116658.0
2024-03-25 12:40:00,38.33,38.34,38.29,38.29,81755.0,35.6482,35.6575,35.611,35.611,81755.0
2024-03-25 12:45:00,38.29,38.29,38.25,38.25,124984.0,35.611,35.611,35.5738,35.5738,124984.0
2024-03-25 12:50:00,38.26,38.31,38.25,38.29,119787.0,35.5831,35.6296,35.5738,35.611,119787.0
2024-03-25 12:55:00,38.29,38.3,38.27,38.29,72618.0,35.611,35.6203,35.5924,35.611,72618.0
2024-03-25 13:00:00,38.3,38.32,38.28,38.3,63696.0,35.6203,35.6389,35.6017,35.6203,63696.0
2024-03-25 13:05:00,38.3,38.33,38.28,38.33,120388.0,35.6203,35.6482,35.6017,35.6482,120388.0
2024-03-25 13:10:00,38.33,38.33,38.29,38.3,70605.0,35.6482,35.6482,35.611,35.6203,70605.0
2024-03-25 13:15:00,38.3,38.32,38.28,38.31,75160.0,35.6203,35.6389,35.6017,35.6296,75160.0
2024-03-25 13:20:00,38.31,38.31,38.26,38.26,135836.0,35.6296,35.6296,35.5831,35.5831,135836.0
2024-03-25 13:25:00,38.27,38.3,38.25,38.28,93913.0,35.5924,35.6203,35.5738,35.6017,93913.0
2024-03-25 13:30:00,38.28,38.3,38.26,38.27,120407.0,35.6017,35.6203,35.5831,35.5924,120407.0
2024-03-25 13:35:00,38.27,38.28,38.24,38.25,62124.0,35.5924,35.6017,35.5645,35.5738,62124.0
2024-03-25 13:40:00,38.26,38.27,38.24,38.26,60720.0,35.5831,35.5924,35.5645,35.5831,60720.0
2024-03-25 13:45:00,38.27,38.28,38.25,38.27,43740.0,35.5924,35.6017,35.5738,35.5924,43740.0
2024-03-25 13:50:00,38.27,38.28,38.24,38.27,84757.0,35.5924,35.6017,35.5645,35.5924,84757.0
2024-03-25 13:55:00,38.27,38.27,38.23,38.25,89967.0,35.5924,35.5924,35.5552,35.5738,89967.0
2024-03-25 14:00:00,38.24,38.25,38.22,38.25,82052.0,35.5645,35.5738,35.5459,35.5738,82052.0
2024-03-25 14:05:00,38.25,38.26,38.23,38.25,147285.0,35.5738,35.5831,35.5552,35.5738,147285.0
2024-03-25 14:10:00,38.25,38.25,38.21,38.22,100994.0,35.5738,35.5738,35.5366,35.5459,100994.0
2024-03-25 14:15:00,38.22,38.23,38.19,38.23,85691.0,35.5459,35.5552,35.518,35.5552,85691.0
2024-03-25 14:20:00,38.23,38.25,38.21,38.25,147378.0,35.5552,35.5738,35.5366,35.5738,147378.0
2024-03-25 14:25:00,38.25,38.28,38.24,38.27,117348.0,35.5738,35.6017,35.5645,35.5924,117348.0
2024-03-25 14:30:00,38.27,38.27,38.25,38.26,95123.0,35.5924,35.5924,35.5738,35.5831,95123.0
2024-03-25 14:35:00,38.26,38.27,38.25,38.27,78346.0,35.5831,35.5924,35.5738,35.5924,78346.0
2024-03-25 14:40:00,38.27,38.3,38.25,38.3,111000.0,35.5924,35.6203,35.5738,35.6203,111000.0
2024-03-25 14:45:00,38.29,38.31,38.28,38.31,165477.0,35.611,35.6296,35.6017,35.6296,165477.0
2024-03-25 14:50:00,38.3,38.33,38.3,38.31,210252.0,35.6203,35.6482,35.6203,35.6296,210252.0
2024-03-25 14:55:00,38.31,38.32,38.27,38.3,110173.0,35.6296,35.6389,35.5924,35.6203,110173.0
2024-03-25 15:00:00,38.3,38.32,38.29,38.32,77729.0,35.6203,35.6389,35.611,35.6389,77729.0
2024-03-25 15:05:00,38.32,38.32,38.31,38.31,61998.0,35.6389,35.6389,35.6296,35.6296,61998.0
2024-03-25 15:10:00,38.31,38.33,38.3,38.32,72731.0,35.6296,35.6482,35.6203,35.6389,72731.0
2024-03-25 15:15:00,38.31,38.32,38.28,38.29,83522.0,35.6296,35.6389,35.6017,35.611,83522.0
2024-03-25 15:20:00,38.3,38.3,38.26,38.27,118247.0,35.6203,35.6203,35.5831,35.5924,118247.0
2024-03-25 15:25:00,38.27,38.31,38.27,38.29,156704.0,35.5924,35.6296,35.5924,35.611,156704.0
2024-03-25 15:30:00,38.3,38.31,38.28,38.3,140837.0,35.6203,35.6296,35.6017,35.6203,140837.0
2024-03-25 15:35:00,38.3,38.32,38.28,38.32,116736.0,35.6203,35.6389,35.6017,35.6389,116736.0
2024-03-25 15:40:00,38.32,38.34,38.32,38.33,133560.0,35.6389,35.6575,35.6389,35.6482,133560.0
2024-03-25 15:45:00,38.33,38.34,38.32,38.33,153612.0,35.6482,35.6575,35.6389,35.6482,153612.0
2024-03-25 15:50:00,38.33,38.33,38.27,38.28,262997.0,35.6482,35.6482,35.5924,35.6017,262997.0
2024-03-25 15:55:00,38.29,38.29,38.26,38.26,276598.0,35.611,35.611,35.5831,35.5831,276598.0
2024-03-26 09:30:00,38.19,38.22,38.1,38.11,161228.0,35.518,35.5459,35.4343,35.4436,161228.0
2024-03-26 09:35:00,38.1,38.11,38.03,38.04,75215.0,35.4343,35.4436,35.3692,35.3785,75215.0
2024-03-26 09:40:00,38.03,38.03,37.97,38.01,86543.0,35.3692,35.3692,35.3134,35.3506,86543.0
2024-03-26 09:45:00,38.02,38.13,38.02,38.12,60370.0,35.3599,35.4622,35.3599,35.4529,60370.0
2024-03-26 09:50:00,38.12,38.15,38.08,38.11,30691.0,35.4529,35.4808,35.4157,35.4436,30691.0
2024-03-26 09:55:00,38.11,38.12,38.07,38.09,64591.0,35.4436,35.4529,35.4064,35.425,64591.0
2024-03-26 10:00:00,38.1,38.1,38.02,38.05,97734.0,35.4343,35.4343,35.3599,35.3878,97734.0
2024-03-26 10:05:00,38.05,38.07,38.01,38.02,126650.0,35.3878,35.4064,35.3506,35.3599,126650.0
2024-03-26 10:10:00,38.02,38.04,38.0,38.02,106089.0,35.3599,35.3785,35.3413,35.3599,106089.0
2024-03-26 10:15:00,38.02,38.03,37.95,37.96,110175.0,35.3599,35.3692,35.2948,35.3041,110175.0
2024-03-26 10:20:00,37.97,38.0,37.96,37.97,96889.0,35.3134,35.3413,35.3041,35.3134,96889.0
2024-03-26 10:25:00,37.97,37.98,37.93,37.94,34803.0,35.3134,35.3227,35.2762,35.2855,34803.0
2024-03-26 10:30:00,37.93,37.94,37.89,37.91,62448.0,35.2762,35.2855,35.239,35.2576,62448.0
2024-03-26 10:35:00,37.9,37.91,37.85,37.91,141009.0,35.2483,35.2576,35.2018,35.2576,141009.0
2024-03-26 10:40:00,37.91,37.92,37.89,37.9,89561.0,35.2576,35.2669,35.239,35.2483,89561.0
2024-03-26 10:45:00,37.89,37.91,37.85,37.86,152154.0,35.239,35.2576,35.2018,35.2111,152154.0
2024-03-26 10:50:00,37.86,37.87,37.84,37.84,85391.0,35.2111,35.2204,35.1925,35.1925,85391.0
2024-03-26 10:55:00,37.83,37.9,37.82,37.85,95291.0,35.1832,35.2483,35.1739,35.2018,95291.0
2024-03-26 11:00:00,37.85,37.85,37.8,37.81,66030.0,35.2018,35.2018,35.1553,35.1646,66030.0
2024-03-26 11:05:00,37.8,37.81,37.76,37.76,49959.0,35.1553,35.1646,35.1181,35.1181,49959.0
2024-03-26 11:10:00,37.76,37.78,37.72,37.74,123794.0,35.1181,35.1367,35.0809,35.0995,123794.0
2024-03-26 11:15:00,37.74,37.78,37.7,37.77,65498.0,35.0995,35.1367,35.0623,35.1274,65498.0
2024-03-26 11:20:00,37.77,37.78,37.75,37.76,59777.0,35.1274,35.1367,35.1088,35.1181,59777.0
2024-03-26 11:25:00,37.76,37.77,37.74,37.76,79127.0,35.1181,35.1274,35.0995,35.1181,79127.0
2024-03-26 11:30:00,37.76,37.76,37.73,37.73,82925.0,35.1181,35.1181,35.0902,35.0902,82925.0
2024-03-26 11:35:00,37.74,37.74,37.7,37.73,61339.0,35.0995,35.0995,35.0623,35.0902,61339.0
2024-03-26 11:40:00,37.73,37.78,37.73,37.77,39373.0,35.0902,35.1367,35.0902,35.1274,39373.0
2024-03-26 11:45:00,37.78,37.82,37.75,37.82,106404.0,35.1367,35.1739,35.1088,35.1739,106404.0
2024-03-26 11:50:00,37.81,37.84,37.8,37.83,107003.0,35.1646,35.1925,35.1553,35.1832,107003.0
2024-03-26 11:55:00,37.83,37.83,37.8,37.81,199199.0,35.1832,35.1832,35.1553,35.1646,199199.0
2024-03-26 12:00:00,37.82,37.87,37.8,37.86,180360.0,35.1739,35.2204,35.1553,35.2111,180360.0
2024-03-26 12:05:00,37.86,37.88,37.85,37.86,223467.0,35.2111,35.2297,35.2018,35.2111,223467.0
2024-03-26 12:10:00,37.86,37.88,37.84,37.86,126213.0,35.2111,35.2297,35.1925,35.2111,126213.0
2024-03-26 12:15:00,37.86,37.88,37.84,37.87,125617.0,35.2111,35.2297,35.1925,35.2204,125617.0
2024-03-26 12:20:00,37.86,37.86,37.84,37.84,87418.0,35.2111,35.2111,35.1925,35.1925,87418.0
2024-03-26 12:25:00,37.85,37.92,37.84,37.91,183847.0,35.2018,35.2669,35.1925,35.2576,183847.0
2024-03-26 12:30:00,37.9,37.9,37.85,37.87,108136.0,35.2483,35.2483,35.2018,35.2204,108136.0
2024-03-26 12:35:00,37.87,37.87,37.83,37.83,71873.0,35.2204,35.2204,35.1832,35.1832,71873.0
2024-03-26 12:40:00,37.84,37.85,37.83,37.84,40974.0,35.1925,35.2018,35.1832,35.1925,40974.0
2024-03-26 12:45:00,37.84,37.85,37.82,37.83,66912.0,35.1925,35.2018,35.1739,35.1832,66912.0
2024-03-26 12:50:00,37.83,37.83,37.8,37.81,54252.0,35.1832,35.1832,35.1553,35.1646,54252.0
2024-03-26 12:55:00,37.8,37.82,37.8,37.81,31959.0,35.1553,35.1739,35.1553,35.1646,31959.0
2024-03-26 13:00:00,37.81,37.83,37.8,37.8,57070.0,35.1646,35.1832,35.1553,35.1553,57070.0
2024-03-26 13:05:00,37.8,37.81,37.79,37.79,49480.0,35.1553,35.1646,35.146,35.146,49480.0
2024-03-26 13:10:00,37.8,37.81,37.79,37.81,30374.0,35.1553,35.1646,35.146,35.1646,30374.0
2024-03-26 13:15:00,37.81,37.82,37.79,37.8,58981.0,35.1646,35.1739,35.146,35.1553,58981.0
2024-03-26 13:20:00,37.8,37.8,37.77,37.79,36031.0,35.1553,35.1553,35.1274,35.146,36031.0
2024-03-26 13:25:00,37.78,37.81,37.78,37.79,40130.0,35.1367,35.1646,35.1367,35.146,40130.0
2024-03-26 13:30:00,37.8,37.8,37.77,37.77,64639.0,35.1553,35.1553,35.1274,35.1274,64639.0
2024-03-26 13:35:00,37.79,37.81,37.78,37.79,60203.0,35.146,35.1646,35.1367,35.146,60203.0
2024-03-26 13:40:00,37.79,37.8,37.76,37.77,101821.0,35.146,35.1553,35.1181,35.1274,101821.0
2024-03-26 13:45:00,37.77,37.77,37.72,37.75,62968.0,35.1274,35.1274,35.0809,35.1088,62968.0
2024-03-26 13:50:00,37.76,37.76,37.74,37.75,21847.0,35.1181,35.1181,35.0995,35.1088,21847.0
2024-03-26 13:55:00,37.75,37.77,37.75,37.76,46037.0,35.1088,35.1274,35.1088,35.1181,46037.0
2024-03-26 14:00:00,37.76,37.77,37.75,37.76,33772.0,35.1181,35.1274,35.1088,35.1181,33772.0
2024-03-26 14:05:00,37.76,37.79,37.75,37.77,42793.0,35.1181,35.146,35.1088,35.1274,42793.0
2024-03-26 14:10:00,37.77,37.77,37.74,37.76,36811.0,35.1274,35.1274,35.0995,35.1181,36811.0
2024-03-26 14:15:00,37.76,37.76,37.74,37.75,24688.0,35.1181,35.1181,35.0995,35.1088,24688.0
2024-03-26 14:20:00,37.75,37.76,37.74,37.76,16660.0,35.1088,35.1181,35.0995,35.1181,16660.0
2024-03-26 14:25:00,37.76,37.77,37.75,37.77,42074.0,35.1181,35.1274,35.1088,35.1274,42074.0
2024-03-26 14:30:00,37.77,37.79,37.76,37.78,31897.0,35.1274,35.146,35.1181,35.1367,31897.0
2024-03-26 14:35:00,37.77,37.78,37.76,37.77,44116.0,35.1274,35.1367,35.1181,35.1274,44116.0
2024-03-26 14:40:00,37.77,37.79,37.76,37.77,82646.0,35.1274,35.146,35.1181,35.1274,82646.0
2024-03-26 14:45:00,37.77,37.79,37.77,37.78,45730.0,35.1274,35.146,35.1274,35.1367,45730.0
2024-03-26 14:50:00,37.79,37.79,37.76,37.76,48757.0,35.146,35.146,35.1181,35.1181,48757.0
2024-03-26 14:55:00,37.77,37.77,37.73,37.73,160110.0,35.1274,35.1274,35.0902,35.0902,160110.0
2024-03-26 15:00:00,37.73,37.75,37.72,37.73,63230.0,35.0902,35.1088,35.0809,35.0902,63230.0
2024-03-26 15:05:00,37.73,37.74,37.72,37.73,41266.0,35.0902,35.0995,35.0809,35.0902,41266.0
2024-03-26 15:10:00,37.73,37.75,37.73,37.73,40296.0,35.0902,35.1088,35.0902,35.0902,40296.0
2024-03-26 15:15:00,37.73,37.74,37.71,37.72,66024.0,35.0902,35.0995,35.0716,35.0809,66024.0
2024-03-26 15:20:00,37.73,37.73,37.71,37.72,37681.0,35.0902,35.0902,35.0716,35.0809,37681.0
2024-03-26 15:25:00,37.72,37.73,37.7,37.71,112113.0,35.0809,35.0902,35.0623,35.0716,112113.0
2024-03-26 15:30:00,37.71,37.72,37.68,37.69,61903.0,35.0716,35.0809,35.0437,35.053,61903.0
2024-03-26 15:35:00,37.68,37.7,37.68,37.7,99123.0,35.0437,35.0623,35.0437,35.0623,99123.0
2024-03-26 15:40:00,37.69,37.72,37.66,37.67,106657.0,35.053,35.0809,35.0251,35.0344,106657.0
2024-03-26 15:45:00,37.66,37.67,37.59,37.59,224667.0,35.0251,35.0344,34.96,34.96,224667.0
2024-03-26 15:50:00,37.59,37.62,37.56,37.61,323810.0,34.96,34.9879,34.9321,34.9786,323810.0
2024-03-26 15:55:00,37.61,37.62,37.56,37.57,364300.0,34.9786,34.9879,34.9321,34.9414,364300.0
2024-03-27 09:30:00,37.23,37.41,37.19,37.38,198110.0,34.6252,34.7926,34.588,34.7647,198110.0
2024-03-27 09:35:00,37.38,37.39,37.3,37.3,110635.0,34.7647,34.774,34.6903,34.6903,110635.0
2024-03-27 09:40:00,37.3,37.31,37.23,37.26,68705.0,34.6903,34.6996,34.6252,34.6531,68705.0
2024-03-27 09:45:00,37.26,37.32,37.24,37.31,86295.0,34.6531,34.7089,34.6345,34.6996,86295.0
2024-03-27 09:50:00,37.31,37.35,37.3,37.34,43113.0,34.6996,34.7368,34.6903,34.7275,43113.0
2024-03-27 09:55:00,37.34,37.37,37.33,37.35,38404.0,34.7275,34.7554,34.7182,34.7368,38404.0
2024-03-27 10:00:00,37.35,37.35,37.3,37.33,57588.0,34.7368,34.7368,34.6903,34.7182,57588.0
2024-03-27 10:05:00,37.32,37.39,37.3,37.39,51433.0,34.7089,34.774,34.6903,34.774,51433.0
2024-03-27 10:10:00,37.39,37.45,37.39,37.44,55238.0,34.774,34.8298,34.774,34.8205,55238.0
2024-03-27 10:15:00,37.44,37.47,37.43,37.43,70318.0,34.8205,34.8484,34.8112,34.8112,70318.0
2024-03-27 10:20:00,37.44,37.44,37.38,37.42,123833.0,34.8205,34.8205,34.7647,34.8019,123833.0
2024-03-27 10:25:00,37.42,37.44,37.4,37.44,26532.0,34.8019,34.8205,34.7833,34.8205,26532.0
2024-03-27 10:30:00,37.44,37.5,37.42,37.47,88252.0,34.8205,34.8763,34.8019,34.8484,88252.0
2024-03-27 10:35:00,37.47,37.49,37.46,37.46,91772.0,34.8484,34.867,34.8391,34.8391,91772.0
2024-03-27 10:40:00,37.47,37.49,37.41,37.42,74028.0,34.8484,34.867,34.7926,34.8019,74028.0
2024-03-27 10:45:00,37.43,37.46,37.39,37.45,74099.0,34.8112,34.8391,34.774,34.8298,74099.0
2024-03-27 10:50:00,37.45,37.46,37.41,37.44,136379.0,34.8298,34.8391,34.7926,34.8205,136379.0
2024-03-27 10:55:00,37.44,37.44,37.4,37.41,42189.0,34.8205,34.8205,34.7833,34.7926,42189.0
2024-03-27 11:00:00,37.4,37.45,37.38,37.44,94475.0,34.7833,34.8298,34.7647,34.8205,94475.0
2024-03-27 11:05:00,37.44,37.45,37.38,37.44,68376.0,34.8205,34.8298,34.7647,34.8205,68376.0
2024-03-27 11:10:00,37.44,37.46,37.43,37.44,60639.0,34.8205,34.8391,34.8112,34.8205,60639.0
2024-03-27 11:15:00,37.44,37.47,37.44,37.45,79017.0,34.8205,34.8484,34.8205,34.8298,79017.0
2024-03-27 11:20:00,37.45,37.45,37.42,37.42,53147.0,34.8298,34.8298,34.8019,34.8019,53147.0
2024-03-27 11:25:00,37.42,37.46,37.42,37.45,126784.0,34.8019,34.8391,34.8019,34.8298,126784.0
2024-03-27 11:30:00,37.45,37.46,37.41,37.44,82255.0,34.8298,34.8391,34.7926,34.8205,82255.0
2024-03-27 11:35:00,37.44,37.44,37.39,37.39,72699.0,34.8205,34.8205,34.774,34.774,72699.0
2024-03-27 11:40:00,37.39,37.4,37.37,37.38,49114.0,34.774,34.7833,34.7554,34.7647,49114.0
2024-03-27 11:45:00,37.38,37.4,37.37,37.38,80562.0,34.7647,34.7833,34.7554,34.7647,80562.0
2024-03-27 11:50:00,37.38,37.39,37.35,37.36,132405.0,34.7647,34.774,34.7368,34.7461,132405.0
2024-03-27 11:55:00,37.36,37.39,37.34,37.38,59657.0,34.7461,34.774,34.7275,34.7647,59657.0
2024-03-27 12:00:00,37.38,37.39,37.35,37.37,48749.0,34.7647,34.774,34.7368,34.7554,48749.0
2024-03-27 12:05:00,37.37,37.4,37.36,37.39,75171.0,34.7554,34.7833,34.7461,34.774,75171.0
2024-03-27 12:10:00,37.39,37.4,37.35,37.37,82324.0,34.774,34.7833,34.7368,34.7554,82324.0
2024-03-27 12:15:00,37.36,37.37,37.35,37.37,58669.0,34.7461,34.7554,34.7368,34.7554,58669.0
2024-03-27 12:20:00,37.37,37.37,37.34,37.36,122540.0,34.7554,34.7554,34.7275,34.7461,122540.0
2024-03-27 12:25:00,37.36,37.37,37.34,37.37,62756.0,34.7461,34.7554,34.7275,34.7554,62756.0
2024-03-27 12:30:00,37.37,37.37,37.31,37.32,148479.0,34.7554,34.7554,34.6996,34.7089,148479.0
2024-03-27 12:35:00,37.33,37.33,37.29,37.3,53149.0,34.7182,34.7182,34.681,34.6903,53149.0
2024-03-27 12:40:00,37.3,37.33,37.29,37.32,50427.0,34.6903,34.7182,34.681,34.7089,50427.0
2024-03-27 12:45:00,37.32,37.35,37.31,37.34,30369.0,34.7089,34.7368,34.6996,34.7275,30369.0
2024-03-27 12:50:00,37.34,37.34,37.31,37.32,22397.0,34.7275,34.7275,34.6996,34.7089,22397.0
2024-03-27 12:55:00,37.32,37.33,37.31,37.33,41259.0,34.7089,34.7182,34.6996,34.7182,41259.0
2024-03-27 13:00:00,37.32,37.33,37.31,37.32,50857.0,34.7089,34.7182,34.6996,34.7089,50857.0
2024-03-27 13:05:00,37.32,37.33,37.3,37.3,50174.0,34.7089,34.7182,34.6903,34.6903,50174.0
2024-03-27 13:10:00,37.31,37.32,37.29,37.31,56164.0,34.6996,34.7089,34.681,34.6996,56164.0
2024-03-27 13:15:00,37.3,37.31,37.29,37.31,38187.0,34.6903,34.6996,34.681,34.6996,38187.0
2024-03-27 13:20:00,37.31,37.33,37.3,37.33,33478.0,34.6996,34.7182,34.6903,34.7182,33478.0
2024-03-27 13:25:00,37.33,37.34,37.32,37.32,38969.0,34.7182,34.7275,34.7089,34.7089,38969.0
2024-03-27 13:30:00,37.33,37.33,37.3,37.3,56000.0,34.7182,34.7182,34.6903,34.6903,56000.0
2024-03-27 13:35:00,37.3,37.31,37.29,37.3,21432.0,34.6903,34.6996,34.681,34.6903,21432.0
2024-03-27 13:40:00,37.3,37.3,37.29,37.3,13858.0,34.6903,34.6903,34.681,34.6903,13858.0
2024-03-27 13:45:00,37.3,37.3,37.26,37.26,63028.0,34.6903,34.6903,34.6531,34.6531,63028.0
2024-03-27 13:50:00,37.27,37.27,37.25,37.26,34945.0,34.6624,34.6624,34.6438,34.6531,34945.0
2024-03-27 13:55:00,37.27,37.28,37.26,37.27,27146.0,34.6624,34.6717,34.6531,34.6624,27146.0
2024-03-27 14:00:00,37.27,37.29,37.27,37.28,33510.0,34.6624,34.681,34.6624,34.6717,33510.0
2024-03-27 14:05:00,37.29,37.35,37.28,37.35,71263.0,34.681,34.7368,34.6717,34.7368,71263.0
2024-03-27 14:10:00,37.35,37.35,37.32,37.33,35404.0,34.7368,34.7368,34.7089,34.7182,35404.0
2024-03-27 14:15:00,37.33,37.35,37.32,37.34,38045.0,34.7182,34.7368,34.7089,34.7275,38045.0
2024-03-27 14:20:00,37.33,37.36,37.33,37.35,44769.0,34.7182,34.7461,34.7182,34.7368,44769.0
2024-03-27 14:25:00,37.36,37.39,37.35,37.38,25262.0,34.7461,34.774,34.7368,34.7647,25262.0
2024-03-27 14:30:00,37.39,37.4,37.37,37.38,44651.0,34.774,34.7833,34.7554,34.7647,44651.0
2024-03-27 14:35:00,37.38,37.42,37.38,37.41,46688.0,34.7647,34.8019,34.7647,34.7926,46688.0
2024-03-27 14:40:00,37.41,37.44,37.41,37.43,67077.0,34.7926,34.8205,34.7926,34.8112,67077.0
2024-03-27 14:45:00,37.42,37.44,37.41,37.43,44530.0,34.8019,34.8205,34.7926,34.8112,44530.0
2024-03-27 14:50:00,37.43,37.43,37.41,37.41,35497.0,34.8112,34.8112,34.7926,34.7926,35497.0
2024-03-27 14:55:00,37.42,37.43,37.41,37.41,30080.0,34.8019,34.8112,34.7926,34.7926,30080.0
2024-03-27 15:00:00,37.42,37.44,37.41,37.41,36423.0,34.8019,34.8205,34.7926,34.7926,36423.0
2024-03-27 15:05:00,37.41,37.42,37.38,37.38,32198.0,34.7926,34.8019,34.7647,34.7647,32198.0
2024-03-27 15:10:00,37.38,37.39,37.35,37.36,40221.0,34.7647,34.774,34.7368,34.7461,40221.0
2024-03-27 15:15:00,37.36,37.36,37.34,37.36,26993.0,34.7461,34.7461,34.7275,34.7461,26993.0
2024-03-27 15:20:00,37.36,37.37,37.34,37.37,48412.0,34.7461,34.7554,34.7275,34.7554,48412.0
2024-03-27 15:25:00,37.36,37.37,37.35,37.36,57440.0,34.7461,34.7554,34.7368,34.7461,57440.0
2024-03-27 15:30:00,37.36,37.39,37.34,37.38,38166.0,34.7461,34.774,34.7275,34.7647,38166.0
2024-03-27 15:35:00,37.37,37.42,37.37,37.41,57246.0,34.7554,34.8019,34.7554,34.7926,57246.0
2024-03-27 15:40:00,37.41,37.42,37.37,37.39,79704.0,34.7926,34.8019,34.7554,34.774,79704.0
2024-03-27 15:45:00,37.39,37.39,37.35,37.38,119086.0,34.774,34.774,34.7368,34.7647,119086.0
2024-03-27 15:50:00,37.38,37.44,37.37,37.44,194111.0,34.7647,34.8205,34.7554,34.8205,194111.0
2024-03-27 15:55:00,37.43,37.48,37.43,37.46,224178.0,34.8112,34.8577,34.8112,34.8391,224178.0
2024-03-28 09:30:00,37.65,37.79,37.64,37.78,230565.0,35.0158,35.146,35.0065,35.1367,230565.0
2024-03-28 09:35:00,37.78,37.81,37.71,37.74,183052.0,35.1367,35.1646,35.0716,35.0995,183052.0
2024-03-28 09:40:00,37.73,37.75,37.67,37.68,34281.0,35.0902,35.1088,35.0344,35.0437,34281.0
2024-03-28 09:45:00,37.67,37.69,37.6,37.62,94917.0,35.0344,35.053,34.9693,34.9879,94917.0
2024-03-28 09:50:00,37.62,37.65,37.61,37.63,79851.0,34.9879,35.0158,34.9786,34.9972,79851.0
2024-03-28 09:55:00,37.63,37.64,37.6,37.63,50529.0,34.9972,35.0065,34.9693,34.9972,50529.0
2024-03-28 10:00:00,37.64,37.66,37.6,37.61,42946.0,35.0065,35.0251,34.9693,34.9786,42946.0
2024-03-28 10:05:00,37.62,37.65,37.6,37.61,34750.0,34.9879,35.0158,34.9693,34.9786,34750.0
2024-03-28 10:10:00,37.61,37.63,37.59,37.59,28934.0,34.9786,34.9972,34.96,34.96,28934.0
2024-03-28 10:15:00,37.6,37.62,37.56,37.56,20080.0,34.9693,34.9879,34.9321,34.9321,20080.0
2024-03-28 10:20:00,37.56,37.6,37.55,37.58,35603.0,34.9321,34.9693,34.9228,34.9507,35603.0
2024-03-28 10:25:00,37.59,37.61,37.58,37.59,57897.0,34.96,34.9786,34.9507,34.96,57897.0
2024-03-28 10:30:00,37.6,37.62,37.59,37.61,21768.0,34.9693,34.9879,34.96,34.9786,21768.0
2024-03-28 10:35:00,37.62,37.64,37.6,37.64,23097.0,34.9879,35.0065,34.9693,35.0065,23097.0
2024-03-28 10:40:00,37.64,37.66,37.63,37.63,33477.0,35.0065,35.0251,34.9972,34.9972,33477.0
2024-03-28 10:45:00,37.64,37.65,37.62,37.64,39458.0,35.0065,35.0158,34.9879,35.0065,39458.0
2024-03-28 10:50:00,37.64,37.7,37.63,37.69,44945.0,35.0065,35.0623,34.9972,35.053,44945.0
2024-03-28 10:55:00,37.69,37.69,37.66,37.69,108996.0,35.053,35.053,35.0251,35.053,108996.0
2024-03-28 11:00:00,37.69,37.72,37.68,37.72,27724.0,35.053,35.0809,35.0437,35.0809,27724.0
2024-03-28 11:05:00,37.71,37.72,37.67,37.69,58347.0,35.0716,35.0809,35.0344,35.053,58347.0
2024-03-28 11:10:00,37.68,37.69,37.64,37.66,54631.0,35.0437,35.053,35.0065,35.0251,54631.0
2024-03-28 11:15:00,37.65,37.66,37.62,37.66,108407.0,35.0158,35.0251,34.9879,35.0251,108407.0
2024-03-28 11:20:00,37.65,37.69,37.65,37.66,36952.0,35.0158,35.053,35.0158,35.0251,36952.0
2024-03-28 11:25:00,37.66,37.69,37.65,37.68,22857.0,35.0251,35.053,35.0158,35.0437,22857.0
2024-03-28 11:30:00,37.67,37.67,37.64,37.65,18341.0,35.0344,35.0344,35.0065,35.0158,18341.0
2024-03-28 11:35:00,37.64,37.64,37.59,37.62,178793.0,35.0065,35.0065,34.96,34.9879,178793.0
2024-03-28 11:40:00,37.62,37.65,37.61,37.62,36715.0,34.9879,35.0158,34.9786,34.9879,36715.0
2024-03-28 11:45:00,37.62,37.62,37.58,37.58,25451.0,34.9879,34.9879,34.9507,34.9507,25451.0
2024-03-28 11:50:00,37.58,37.63,37.57,37.61,41783.0,34.9507,34.9972,34.9414,34.9786,41783.0
2024-03-28 11:55:00,37.61,37.62,37.59,37.6,29109.0,34.9786,34.9879,34.96,34.9693,29109.0
2024-03-28 12:00:00,37.59,37.61,37.57,37.6,41433.0,34.96,34.9786,34.9414,34.9693,41433.0
2024-03-28 12:05:00,37.59,37.6,37.57,37.59,79222.0,34.96,34.9693,34.9414,34.96,79222.0
2024-03-28 12:10:00,37.59,37.61,37.56,37.61,72028.0,34.96,34.9786,34.9321,34.9786,72028.0
2024-03-28 12:15:00,37.61,37.61,37.57,37.58,32407.0,34.9786,34.9786,34.9414,34.9507,32407.0
2024-03-28 12:20:00,37.58,37.59,37.56,37.58,27889.0,34.9507,34.96,34.9321,34.9507,27889.0
2024-03-28 12:25:00,37.58,37.59,37.57,37.58,40144.0,34.9507,34.96,34.9414,34.9507,40144.0
2024-03-28 12:30:00,37.57,37.58,37.49,37.56,149566.0,34.9414,34.9507,34.867,34.9321,149566.0
2024-03-28 12:35:00,37.56,37.61,37.54,37.61,76186.0,34.9321,34.9786,34.9135,34.9786,76186.0
2024-03-28 12:40:00,37.61,37.65,37.59,37.64,22851.0,34.9786,35.0158,34.96,35.0065,22851.0
2024-03-28 12:45:00,37.64,37.65,37.63,37.65,37428.0,35.0065,35.0158,34.9972,35.0158,37428.0
2024-03-28 12:50:00,37.65,37.65,37.62,37.64,30952.0,35.0158,35.0158,34.9879,35.0065,30952.0
2024-03-28 12:55:00,37.63,37.65,37.62,37.64,47349.0,34.9972,35.0158,34.9879,35.0065,47349.0
2024-03-28 13:00:00,37.64,37.67,37.63,37.66,21901.0,35.0065,35.0344,34.9972,35.0251,21901.0
2024-03-28 13:05:00,37.66,37.66,37.63,37.64,21640.0,35.0251,35.0251,34.9972,35.0065,21640.0
2024-03-28 13:10:00,37.64,37.64,37.62,37.62,23622.0,35.0065,35.0065,34.9879,34.9879,23622.0
2024-03-28 13:15:00,37.63,37.65,37.62,37.63,51653.0,34.9972,35.0158,34.9879,34.9972,51653.0
2024-03-28 13:20:00,37.63,37.65,37.62,37.63,38557.0,34.9972,35.0158,34.9879,34.9972,38557.0
2024-03-28 13:25:00,37.63,37.64,37.61,37.64,28679.0,34.9972,35.0065,34.9786,35.0065,28679.0
2024-03-28 13:30:00,37.64,37.65,37.63,37.63,23365.0,35.0065,35.0158,34.9972,34.9972,23365.0
2024-03-28 13:35:00,37.64,37.66,37.63,37.66,51197.0,35.0065,35.0251,34.9972,35.0251,51197.0
2024-03-28 13:40:00,37.66,37.67,37.65,37.66,37111.0,35.0251,35.0344,35.0158,35.0251,37111.0
2024-03-28 13:45:00,37.67,37.69,37.66,37.69,44354.0,35.0344,35.053,35.0251,35.053,44354.0
2024-03-28 13:50:00,37.69,37.71,37.68,37.7,57063.0,35.053,35.0716,35.0437,35.0623,57063.0
2024-03-28 13:55:00,37.7,37.71,37.68,37.68,44599.0,35.0623,35.0716,35.0437,35.0437,44599.0
2024-03-28 14:00:00,37.68,37.7,37.66,37.7,43166.0,35.0437,35.0623,35.0251,35.0623,43166.0
2024-03-28 14:05:00,37.7,37.72,37.69,37.7,25993.0,35.0623,35.0809,35.053,35.0623,25993.0
2024-03-28 14:10:00,37.71,37.72,37.69,37.7,13256.0,35.0716,35.0809,35.053,35.0623,13256.0
2024-03-28 14:15:00,37.7,37.71,37.69,37.7,14571.0,35.0623,35.0716,35.053,35.0623,14571.0
2024-03-28 14:20:00,37.7,37.72,37.7,37.7,24330.0,35.0623,35.0809,35.0623,35.0623,24330.0
2024-03-28 14:25:00,37.71,37.72,37.7,37.72,17598.0,35.0716,35.0809,35.0623,35.0809,17598.0
2024-03-28 14:30:00,37.71,37.72,37.69,37.7,25912.0,35.0716,35.0809,35.053,35.0623,25912.0
2024-03-28 14:35:00,37.7,37.7,37.67,37.68,17187.0,35.0623,35.0623,35.0344,35.0437,17187.0
2024-03-28 14:40:00,37.68,37.69,37.66,37.66,39672.0,35.0437,35.053,35.0251,35.0251,39672.0
2024-03-28 14:45:00,37.66,37.68,37.65,37.66,33400.0,35.0251,35.0437,35.0158,35.0251,33400.0
2024-03-28 14:50:00,37.66,37.67,37.64,37.66,50896.0,35.0251,35.0344,35.0065,35.0251,50896.0
2024-03-28 14:55:00,37.66,37.69,37.66,37.69,60888.0,35.0251,35.053,35.0251,35.053,60888.0
2024-03-28 15:00:00,37.69,37.71,37.68,37.69,59639.0,35.053,35.0716,35.0437,35.053,59639.0
2024-03-28 15:05:00,37.7,37.71,37.69,37.71,21635.0,35.0623,35.0716,35.053,35.0716,21635.0
2024-03-28 15:10:00,37.71,37.73,37.69,37.72,54718.0,35.0716,35.0902,35.053,35.0809,54718.0
2024-03-28 15:15:00,37.72,37.73,37.71,37.73,90505.0,35.0809,35.0902,35.0716,35.0902,90505.0
2024-03-28 15:20:00,37.73,37.74,37.72,37.73,47798.0,35.0902,35.0995,35.0809,35.0902,47798.0
2024-03-28 15:25:00,37.74,37.76,37.73,37.75,57682.0,35.0995,35.1181,35.0902,35.1088,57682.0
2024-03-28 15:30:00,37.76,37.77,37.73,37.73,45585.0,35.1181,35.1274,35.0902,35.0902,45585.0
2024-03-28 15:35:00,37.73,37.74,37.71,37.72,46066.0,35.0902,35.0995,35.0716,35.0809,46066.0
2024-03-28 15:40:00,37.72,37.74,37.71,37.72,47969.0,35.0809,35.0995,35.0716,35.0809,47969.0
2024-03-28 15:45:00,37.71,37.72,37.69,37.72,109614.0,35.0716,35.0809,35.053,35.0809,109614.0
2024-03-28 15:50:00,37.72,37.72,37.69,37.72,101604.0,35.0809,35.0809,35.053,35.0809,101604.0
2024-03-28 15:55:00,37.72,37.72,37.68,37.68,206379.0,35.0809,35.0809,35.0437,35.0437,206379.0
2024-04-01 09:30:00,37.86,37.86,37.52,37.54,176926.0,35.2111,35.2111,34.8949,34.9135,176926.0
2024-04-01 09:35:00,37.54,37.54,37.29,37.38,206239.0,34.9135,34.9135,34.681,34.7647,206239.0
2024-04-01 09:40:00,37.39,37.66,37.39,37.63,101313.0,34.774,35.0251,34.774,34.9972,101313.0
2024-04-01 09:45:00,37.64,37.67,37.53,37.54,86446.0,35.0065,35.0344,34.9042,34.9135,86446.0
2024-04-01 09:50:00,37.54,37.59,37.53,37.57,38890.0,34.9135,34.96,34.9042,34.9414,38890.0
2024-04-01 09:55:00,37.56,37.64,37.56,37.63,27275.0,34.9321,35.0065,34.9321,34.9972,27275.0
2024-04-01 10:00:00,37.62,37.64,37.58,37.62,49802.0,34.9879,35.0065,34.9507,34.9879,49802.0
2024-04-01 10:05:00,37.61,37.67,37.6,37.66,44357.0,34.9786,35.0344,34.9693,35.0251,44357.0
2024-04-01 10:10:00,37.66,37.71,37.65,37.68,198479.0,35.0251,35.0716,35.0158,35.0437,198479.0
2024-04-01 10:15:00,37.68,37.71,37.64,37.67,177703.0,35.0437,35.0716,35.0065,35.0344,177703.0
2024-04-01 10:20:00,37.67,37.71,37.66,37.67,115309.0,35.0344,35.0716,35.0251,35.0344,115309.0
2024-04-01 10:25:00,37.66,37.73,37.66,37.71,112351.0,35.0251,35.0902,35.0251,35.0716,112351.0
2024-04-01 10:30:00,37.72,37.77,37.68,37.75,148140.0,35.0809,35.1274,35.0437,35.1088,148140.0
2024-04-01 10:35:00,37.75,37.76,37.7,37.75,77183.0,35.1088,35.1181,35.0623,35.1088,77183.0
2024-04-01 10:40:00,37.74,37.8,37.73,37.8,47467.0,35.0995,35.1553,35.0902,35.1553,47467.0
2024-04-01 10:45:00,37.8,37.8,37.77,37.8,70616.0,35.1553,35.1553,35.1274,35.1553,70616.0
2024-04-01 10:50:00,37.8,37.85,37.79,37.82,119457.0,35.1553,35.2018,35.146,35.1739,119457.0
2024-04-01 10:55:00,37.82,37.84,37.8,37.82,77830.0,35.1739,35.1925,35.1553,35.1739,77830.0
2024-04-01 11:00:00,37.83,37.85,37.81,37.82,49338.0,35.1832,35.2018,35.1646,35.1739,49338.0
2024-04-01 11:05:00,37.82,37.83,37.78,37.78,39625.0,35.1739,35.1832,35.1367,35.1367,39625.0
2024-04-01 11:10:00,37.78,37.86,37.77,37.85,48669.0,35.1367,35.2111,35.1274,35.2018,48669.0
2024-04-01 11:15:00,37.85,37.92,37.85,37.91,55163.0,35.2018,35.2669,35.2018,35.2576,55163.0
2024-04-01 11:20:00,37.91,37.94,37.86,37.88,60480.0,35.2576,35.2855,35.2111,35.2297,60480.0
2024-04-01 11:25:00,37.88,37.89,37.87,37.88,60063.0,35.2297,35.239,35.2204,35.2297,60063.0
2024-04-01 11:30:00,37.88,37.93,37.88,37.91,43840.0,35.2297,35.2762,35.2297,35.2576,43840.0
2024-04-01 11:35:00,37.91,37.99,37.9,37.97,66311.0,35.2576,35.332,35.2483,35.3134,66311.0
2024-04-01 11:40:00,37.96,38.0,37.95,38.0,60176.0,35.3041,35.3413,35.2948,35.3413,60176.0
2024-04-01 11:45:00,38.0,38.02,37.96,37.98,103889.0,35.3413,35.3599,35.3041,35.3227,103889.0
2024-04-01 11:50:00,37.97,38.02,37.97,38.01,34702.0,35.3134,35.3599,35.3134,35.3506,34702.0
2024-04-01 11:55:00,38.0,38.03,37.99,37.99,83145.0,35.3413,35.3692,35.332,35.332,83145.0
2024-04-01 12:00:00,37.98,38.01,37.98,38.0,31093.0,35.3227,35.3506,35.3227,35.3413,31093.0
2024-04-01 12:05:00,38.0,38.0,37.96,37.97,23451.0,35.3413,35.3413,35.3041,35.3134,23451.0
2024-04-01 12:10:00,37.97,37.97,37.93,37.94,36348.0,35.3134,35.3134,35.2762,35.2855,36348.0
2024-04-01 12:15:00,37.94,37.97,37.93,37.95,28434.0,35.2855,35.3134,35.2762,35.2948,28434.0
2024-04-01 12:20:00,37.94,37.97,37.94,37.96,16038.0,35.2855,35.3134,35.2855,35.3041,16038.0
2024-04-01 12:25:00,37.96,37.99,37.95,37.98,47995.0,35.3041,35.332,35.2948,35.3227,47995.0
2024-04-01 12:30:00,37.98,38.01,37.97,37.99,64958.0,35.3227,35.3506,35.3134,35.332,64958.0
2024-04-01 12:35:00,37.99,38.02,37.98,38.01,38185.0,35.332,35.3599,35.3227,35.3506,38185.0
2024-04-01 12:40:00,38.01,38.01,37.98,37.98,36151.0,35.3506,35.3506,35.3227,35.3227,36151.0
2024-04-01 12:45:00,37.98,38.0,37.96,38.0,37499.0,35.3227,35.3413,35.3041,35.3413,37499.0
2024-04-01 12:50:00,38.0,38.0,37.97,37.99,43560.0,35.3413,35.3413,35.3134,35.332,43560.0
2024-04-01 12:55:00,37.98,38.02,37.98,38.02,24414.0,35.3227,35.3599,35.3227,35.3599,24414.0
2024-04-01 13:00:00,38.02,38.02,37.99,37.99,32988.0,35.3599,35.3599,35.332,35.332,32988.0
2024-04-01 13:05:00,37.98,37.99,37.96,37.97,28943.0,35.3227,35.332,35.3041,35.3134,28943.0
2024-04-01 13:10:00,37.97,37.97,37.95,37.95,35160.0,35.3134,35.3134,35.2948,35.2948,35160.0
2024-04-01 13:15:00,37.95,37.96,37.92,37.92,58725.0,35.2948,35.3041,35.2669,35.2669,58725.0
2024-04-01 13:20:00,37.93,37.93,37.89,37.91,36510.0,35.2762,35.2762,35.239,35.2576,36510.0
2024-04-01 13:25:00,37.91,37.95,37.91,37.94,33451.0,35.2576,35.2948,35.2576,35.2855,33451.0
2024-04-01 13:30:00,37.94,37.97,37.93,37.95,40570.0,35.2855,35.3134,35.2762,35.2948,40570.0
2024-04-01 13:35:00,37.95,37.96,37.94,37.95,24383.0,35.2948,35.3041,35.2855,35.2948,24383.0
2024-04-01 13:40:00,37.95,37.99,37.95,37.96,36832.0,35.2948,35.332,35.2948,35.3041,36832.0
2024-04-01 13:45:00,37.97,37.97,37.95,37.95,25936.0,35.3134,35.3134,35.2948,35.2948,25936.0
2024-04-01 13:50:00,37.94,37.95,37.92,37.95,45483.0,35.2855,35.2948,35.2669,35.2948,45483.0
2024-04-01 13:55:00,37.95,37.96,37.94,37.95,14206.0,35.2948,35.3041,35.2855,35.2948,14206.0
2024-04-01 14:00:00,37.95,37.95,37.92,37.92,35072.0,35.2948,35.2948,35.2669,35.2669,35072.0
2024-04-01 14:05:00,37.93,37.95,37.92,37.95,46196.0,35.2762,35.2948,35.2669,35.2948,46196.0
2024-04-01 14:10:00,37.95,37.96,37.94,37.95,31646.0,35.2948,35.3041,35.2855,35.2948,31646.0
2024-04-01 14:15:00,37.95,37.97,37.93,37.95,47290.0,35.2948,35.3134,35.2762,35.2948,47290.0
2024-04-01 14:20:00,37.95,37.99,37.95,37.98,36847.0,35.2948,35.332,35.2948,35.3227,36847.0
2024-04-01 14:25:00,37.98,37.99,37.97,37.98,32561.0,35.3227,35.332,35.3134,35.3227,32561.0
2024-04-01 14:30:00,37.98,38.0,37.95,37.96,26612.0,35.3227,35.3413,35.2948,35.3041,26612.0
2024-04-01 14:35:00,37.95,37.98,37.95,37.98,27375.0,35.2948,35.3227,35.2948,35.3227,27375.0
2024-04-01 14:40:00,37.97,38.0,37.97,37.98,47938.0,35.3134,35.3413,35.3134,35.3227,47938.0
2024-04-01 14:45:00,37.98,38.0,37.98,37.99,25975.0,35.3227,35.3413,35.3227,35.332,25975.0
2024-04-01 14:50:00,38.0,38.0,37.98,37.98,100840.0,35.3413,35.3413,35.3227,35.3227,100840.0
2024-04-01 14:55:00,37.98,38.0,37.98,37.99,39600.0,35.3227,35.3413,35.3227,35.332,39600.0
2024-04-01 15:00:00,38.0,38.02,37.99,38.02,50198.0,35.3413,35.3599,35.332,35.3599,50198.0
2024-04-01 15:05:00,38.02,38.03,38.0,38.02,51179.0,35.3599,35.3692,35.3413,35.3599,51179.0
2024-04-01 15:10:00,38.02,38.02,38.01,38.02,42207.0,35.3599,35.3599,35.3506,35.3599,42207.0
2024-04-01 15:15:00,38.02,38.02,37.98,38.0,111614.0,35.3599,35.3599,35.3227,35.3413,111614.0
2024-04-01 15:20:00,38.0,38.01,37.96,37.97,153920.0,35.3413,35.3506,35.3041,35.3134,153920.0
2024-04-01 15:25:00,37.97,37.98,37.95,37.95,99051.0,35.3134,35.3227,35.2948,35.2948,99051.0
2024-04-01 15:30:00,37.95,37.99,37.95,37.98,174252.0,35.2948,35.332,35.2948,35.3227,174252.0
2024-04-01 15:35:00,37.98,37.98,37.96,37.97,97811.0,35.3227,35.3227,35.3041,35.3134,97811.0
2024-04-01 15:40:00,37.98,38.03,37.97,38.03,105570.0,35.3227,35.3692,35.3134,35.3692,105570.0
2024-04-01 15:45:00,38.02,38.04,38.0,38.0,207334.0,35.3599,35.3785,35.3413,35.3413,207334.0
2024-04-01 15:50:00,38.01,38.01,37.98,38.0,165448.0,35.3506,35.3506,35.3227,35.3413,165448.0
2024-04-01 15:55:00,38.0,38.0,37.94,37.95,411775.0,35.3413,35.3413,35.2855,35.2948,411775.0
2024-04-02 09:30:00,38.35,38.43,38.33,38.35,253706.0,35.6668,35.7412,35.6482,35.6668,253706.0
2024-04-02 09:35:00,38.34,38.39,38.17,38.39,122995.0,35.6575,35.704,35.4994,35.704,122995.0
2024-04-02 09:40:00,38.39,38.45,38.37,38.45,182371.0,35.704,35.7598,35.6854,35.7598,182371.0
2024-04-02 09:45:00,38.44,38.46,38.35,38.35,82220.0,35.7505,35.7691,35.6668,35.6668,82220.0
2024-04-02 09:50:00,38.35,38.38,38.3,38.36,90829.0,35.6668,35.6947,35.6203,35.6761,90829.0
2024-04-02 09:55:00,38.37,38.43,38.35,38.41,71915.0,35.6854,35.7412,35.6668,35.7226,71915.0
2024-04-02 10:00:00,38.41,38.48,38.39,38.47,95717.0,35.7226,35.7877,35.704,35.7784,95717.0
2024-04-02 10:05:00,38.47,38.49,38.4,38.43,147019.0,35.7784,35.797,35.7133,35.7412,147019.0
2024-04-02 10:10:00,38.42,38.43,38.34,38.35,97726.0,35.7319,35.7412,35.6575,35.6668,97726.0
2024-04-02 10:15:00,38.36,38.38,38.32,38.37,90223.0,35.6761,35.6947,35.6389,35.6854,90223.0
2024-04-02 10:20:00,38.37,38.41,38.36,38.39,88403.0,35.6854,35.7226,35.6761,35.704,88403.0
2024-04-02 10:25:00,38.39,38.41,38.37,38.4,66709.0,35.704,35.7226,35.6854,35.7133,66709.0
2024-04-02 10:30:00,38.4,38.4,38.27,38.28,111120.0,35.7133,35.7133,35.5924,35.6017,111120.0
2024-04-02 10:35:00,38.29,38.29,38.24,38.26,76760.0,35.611,35.611,35.5645,35.5831,76760.0
2024-04-02 10:40:00,38.26,38.3,38.25,38.29,59214.0,35.5831,35.6203,35.5738,35.611,59214.0
2024-04-02 10:45:00,38.29,38.34,38.29,38.33,87308.0,35.611,35.6575,35.611,35.6482,87308.0
2024-04-02 10:50:00,38.33,38.36,38.3,38.33,86469.0,35.6482,35.6761,35.6203,35.6482,86469.0
2024-04-02 10:55:00,38.33,38.33,38.29,38.3,57210.0,35.6482,35.6482,35.611,35.6203,57210.0
2024-04-02 11:00:00,38.3,38.31,38.27,38.31,102877.0,35.6203,35.6296,35.5924,35.6296,102877.0
2024-04-02 11:05:00,38.31,38.34,38.3,38.3,63938.0,35.6296,35.6575,35.6203,35.6203,63938.0
2024-04-02 11:10:00,38.3,38.38,38.3,38.37,106119.0,35.6203,35.6947,35.6203,35.6854,106119.0
2024-04-02 11:15:00,38.37,38.38,38.35,38.36,64828.0,35.6854,35.6947,35.6668,35.6761,64828.0
2024-04-02 11:20:00,38.36,38.36,38.31,38.32,65421.0,35.6761,35.6761,35.6296,35.6389,65421.0
2024-04-02 11:25:00,38.32,38.35,38.29,38.34,111426.0,35.6389,35.6668,35.611,35.6575,111426.0
2024-04-02 11:30:00,38.34,38.34,38.3,38.33,153455.0,35.6575,35.6575,35.6203,35.6482,153455.0
2024-04-02 11:35:00,38.32,38.36,38.32,38.33,82115.0,35.6389,35.6761,35.6389,35.6482,82115.0
2024-04-02 11:40:00,38.34,38.36,38.31,38.36,65896.0,35.6575,35.6761,35.6296,35.6761,65896.0
2024-04-02 11:45:00,38.36,38.37,38.34,38.35,55672.0,35.6761,35.6854,35.6575,35.6668,55672.0
2024-04-02 11:50:00,38.34,38.42,38.34,38.41,82237.0,35.6575,35.7319,35.6575,35.7226,82237.0
2024-04-02 11:55:00,38.41,38.41,38.38,38.39,43552.0,35.7226,35.7226,35.6947,35.704,43552.0
2024-04-02 12:00:00,38.4,38.4,38.37,38.39,68863.0,35.7133,35.7133,35.6854,35.704,68863.0
2024-04-02 12:05:00,38.39,38.45,38.39,38.45,48932.0,35.704,35.7598,35.704,35.7598,48932.0
2024-04-02 12:10:00,38.45,38.46,38.42,38.45,91314.0,35.7598,35.7691,35.7319,35.7598,91314.0
2024-04-02 12:15:00,38.45,38.46,38.42,38.43,69064.0,35.7598,35.7691,35.7319,35.7412,69064.0
2024-04-02 12:20:00,38.43,38.44,38.4,38.44,57226.0,35.7412,35.7505,35.7133,35.7505,57226.0
2024-04-02 12:25:00,38.44,38.48,38.43,38.47,81676.0,35.7505,35.7877,35.7412,35.7784,81676.0
2024-04-02 12:30:00,38.47,38.47,38.43,38.45,40541.0,35.7784,35.7784,35.7412,35.7598,40541.0
2024-04-02 12:35:00,38.45,38.45,38.43,38.44,39649.0,35.7598,35.7598,35.7412,35.7505,39649.0
2024-04-02 12:40:00,38.44,38.45,38.43,38.43,42216.0,35.7505,35.7598,35.7412,35.7412,42216.0
2024-04-02 12:45:00,38.44,38.45,38.42,38.44,38581.0,35.7505,35.7598,35.7319,35.7505,38581.0
2024-04-02 12:50:00,38.44,38.45,38.43,38.43,18724.0,35.7505,35.7598,35.7412,35.7412,18724.0
2024-04-02 12:55:00,38.44,38.46,38.43,38.44,20963.0,35.7505,35.7691,35.7412,35.7505,20963.0
2024-04-02 13:00:00,38.43,38.45,38.42,38.43,39614.0,35.7412,35.7598,35.7319,35.7412,39614.0
2024-04-02 13:05:00,38.43,38.44,38.41,38.41,27224.0,35.7412,35.7505,35.7226,35.7226,27224.0
2024-04-02 13:10:00,38.42,38.42,38.39,38.4,26734.0,35.7319,35.7319,35.704,35.7133,26734.0
2024-04-02 13:15:00,38.4,38.41,38.39,38.4,33812.0,35.7133,35.7226,35.704,35.7133,33812.0
2024-04-02 13:20:00,38.4,38.43,38.39,38.42,33480.0,35.7133,35.7412,35.704,35.7319,33480.0
2024-04-02 13:25:00,38.43,38.45,38.42,38.44,35524.0,35.7412,35.7598,35.7319,35.7505,35524.0
2024-04-02 13:30:00,38.45,38.45,38.43,38.45,41001.0,35.7598,35.7598,35.7412,35.7598,41001.0
2024-04-02 13:35:00,38.45,38.45,38.43,38.44,33148.0,35.7598,35.7598,35.7412,35.7505,33148.0
2024-04-02 13:40:00,38.44,38.46,38.43,38.45,68360.0,35.7505,35.7691,35.7412,35.7598,68360.0
2024-04-02 13:45:00,38.46,38.48,38.44,38.48,124646.0,35.7691,35.7877,35.7505,35.7877,124646.0
2024-04-02 13:50:00,38.48,38.49,38.47,38.48,57063.0,35.7877,35.797,35.7784,35.7877,57063.0
2024-04-02 13:55:00,38.48,38.49,38.47,38.49,34690.0,35.7877,35.797,35.7784,35.797,34690.0
2024-04-02 14:00:00,38.48,38.5,38.47,38.48,58473.0,35.7877,35.8063,35.7784,35.7877,58473.0
2024-04-02 14:05:00,38.48,38.5,38.47,38.5,24654.0,35.7877,35.8063,35.7784,35.8063,24654.0
2024-04-02 14:10:00,38.5,38.52,38.49,38.51,73732.0,35.8063,35.8249,35.797,35.8156,73732.0
2024-04-02 14:15:00,38.51,38.52,38.5,38.52,36601.0,35.8156,35.8249,35.8063,35.8249,36601.0
2024-04-02 14:20:00,38.52,38.53,38.51,38.52,50160.0,35.8249,35.8342,35.8156,35.8249,50160.0
2024-04-02 14:25:00,38.52,38.55,38.51,38.55,113860.0,35.8249,35.8528,35.8156,35.8528,113860.0
2024-04-02 14:30:00,38.55,38.56,38.52,38.52,55082.0,35.8528,35.8621,35.8249,35.8249,55082.0
2024-04-02 14:35:00,38.52,38.53,38.5,38.52,53627.0,35.8249,35.8342,35.8063,35.8249,53627.0
2024-04-02 14:40:00,38.52,38.54,38.51,38.54,30227.0,35.8249,35.8435,35.8156,35.8435,30227.0
2024-04-02 14:45:00,38.54,38.57,38.54,38.55,77087.0,35.8435,35.8714,35.8435,35.8528,77087.0
2024-04-02 14:50:00,38.55,38.57,38.54,38.55,36772.0,35.8528,35.8714,35.8435,35.8528,36772.0
2024-04-02 14:55:00,38.55,38.58,38.54,38.58,44253.0,35.8528,35.8807,35.8435,35.8807,44253.0
2024-04-02 15:00:00,38.58,38.59,38.57,38.59,28530.0,35.8807,35.89,35.8714,35.89,28530.0
2024-04-02 15:05:00,38.59,38.6,38.58,38.59,57963.0,35.89,35.8993,35.8807,35.89,57963.0
2024-04-02 15:10:00,38.59,38.62,38.59,38.6,79522.0,35.89,35.9179,35.89,35.8993,79522.0
2024-04-02 15:15:00,38.6,38.63,38.59,38.59,73809.0,35.8993,35.9272,35.89,35.89,73809.0
2024-04-02 15:20:00,38.59,38.62,38.59,38.62,41931.0,35.89,35.9179,35.89,35.9179,41931.0
2024-04-02 15:25:00,38.62,38.63,38.61,38.63,42026.0,35.9179,35.9272,35.9086,35.9272,42026.0
2024-04-02 15:30:00,38.63,38.65,38.61,38.63,125316.0,35.9272,35.9458,35.9086,35.9272,125316.0
2024-04-02 15:35:00,38.64,38.65,38.63,38.64,38865.0,35.9365,35.9458,35.9272,35.9365,38865.0
2024-04-02 15:40:00,38.64,38.67,38.63,38.66,129830.0,35.9365,35.9644,35.9272,35.9551,129830.0
2024-04-02 15:45:00,38.66,38.69,38.64,38.69,145766.0,35.9551,35.983,35.9365,35.983,145766.0
2024-04-02 15:50:00,38.69,38.71,38.66,38.69,318572.0,35.983,36.0016,35.9551,35.983,318572.0
2024-04-02 15:55:00,38.69,38.71,38.65,38.66,566567.0,35.983,36.0016,35.9458,35.9551,566567.0
2024-04-03 09:30:00,38.56,38.57,38.41,38.41,496469.0,35.8621,35.8714,35.7226,35.7226,496469.0
2024-04-03 09:35:00,38.42,38.51,38.35,38.5,131845.0,35.7319,35.8156,35.6668,35.8063,131845.0
2024-04-03 09:40:00,38.5,38.51,38.44,38.48,88254.0,35.8063,35.8156,35.7505,35.7877,88254.0
2024-04-03 09:45:00,38.48,38.48,38.36,38.38,90921.0,35.7877,35.7877,35.6761,35.6947,90921.0
2024-04-03 09:50:00,38.38,38.44,38.36,38.44,128677.0,35.6947,35.7505,35.6761,35.7505,128677.0
2024-04-03 09:55:00,38.44,38.49,38.43,38.48,46314.0,35.7505,35.797,35.7412,35.7877,46314.0
2024-04-03 10:00:00,38.49,38.59,38.48,38.5,135025.0,35.797,35.89,35.7877,35.8063,135025.0
2024-04-03 10:05:00,38.5,38.52,38.45,38.48,96956.0,35.8063,35.8249,35.7598,35.7877,96956.0
2024-04-03 10:10:00,38.49,38.51,38.43,38.5,82326.0,35.797,35.8156,35.7412,35.8063,82326.0
2024-04-03 10:15:00,38.5,38.54,38.47,38.54,106156.0,35.8063,35.8435,35.7784,35.8435,106156.0
2024-04-03 10:20:00,38.53,38.55,38.52,38.52,73733.0,35.8342,35.8528,35.8249,35.8249,73733.0
2024-04-03 10:25:00,38.52,38.55,38.51,38.53,49346.0,35.8249,35.8528,35.8156,35.8342,49346.0
2024-04-03 10:30:00,38.52,38.53,38.49,38.51,35710.0,35.8249,35.8342,35.797,35.8156,35710.0
2024-04-03 10:35:00,38.51,38.56,38.5,38.54,102163.0,35.8156,35.8621,35.8063,35.8435,102163.0
2024-04-03 10:40:00,38.55,38.59,38.51,38.59,95168.0,35.8528,35.89,35.8156,35.89,95168.0
2024-04-03 10:45:00,38.58,38.64,38.57,38.62,75840.0,35.8807,35.9365,35.8714,35.9179,75840.0
2024-04-03 10:50:00,38.63,38.66,38.62,38.65,60003.0,35.9272,35.9551,35.9179,35.9458,60003.0
2024-04-03 10:55:00,38.64,38.67,38.61,38.63,93474.0,35.9365,35.9644,35.9086,35.9272,93474.0
2024-04-03 11:00:00,38.62,38.64,38.61,38.63,119640.0,35.9179,35.9365,35.9086,35.9272,119640.0
2024-04-03 11:05:00,38.63,38.65,38.61,38.65,128543.0,35.9272,35.9458,35.9086,35.9458,128543.0
2024-04-03 11:10:00,38.65,38.67,38.64,38.66,78705.0,35.9458,35.9644,35.9365,35.9551,78705.0
2024-04-03 11:15:00,38.66,38.74,38.65,38.74,167603.0,35.9551,36.0295,35.9458,36.0295,167603.0
2024-04-03 11:20:00,38.73,38.75,38.73,38.74,74277.0,36.0202,36.0388,36.0202,36.0295,74277.0
2024-04-03 11:25:00,38.73,38.74,38.71,38.73,188499.0,36.0202,36.0295,36.0016,36.0202,188499.0
2024-04-03 11:30:00,38.73,38.77,38.71,38.76,281975.0,36.0202,36.0574,36.0016,36.0481,281975.0
2024-04-03 11:35:00,38.76,38.77,38.73,38.73,100298.0,36.0481,36.0574,36.0202,36.0202,100298.0
2024-04-03 11:40:00,38.73,38.75,38.7,38.71,61149.0,36.0202,36.0388,35.9923,36.0016,61149.0
2024-04-03 11:45:00,38.71,38.72,38.69,38.71,43527.0,36.0016,36.0109,35.983,36.0016,43527.0
2024-04-03 11:50:00,38.71,38.73,38.7,38.72,48951.0,36.0016,36.0202,35.9923,36.0109,48951.0
2024-04-03 11:55:00,38.73,38.76,38.72,38.75,49788.0,36.0202,36.0481,36.0109,36.0388,49788.0
2024-04-03 12:00:00,38.76,38.78,38.74,38.77,119410.0,36.0481,36.0667,36.0295,36.0574,119410.0
2024-04-03 12:05:00,38.77,38.79,38.77,38.77,73973.0,36.0574,36.076,36.0574,36.0574,73973.0
2024-04-03 12:10:00,38.77,38.78,38.72,38.73,80690.0,36.0574,36.0667,36.0109,36.0202,80690.0
2024-04-03 12:15:00,38.73,38.78,38.73,38.77,70423.0,36.0202,36.0667,36.0202,36.0574,70423.0
2024-04-03 12:20:00,38.78,38.79,38.76,38.77,24317.0,36.0667,36.076,36.0481,36.0574,24317.0
2024-04-03 12:25:00,38.77,38.79,38.76,38.79,38106.0,36.0574,36.076,36.0481,36.076,38106.0
2024-04-03 12:30:00,38.78,38.8,38.78,38.8,95071.0,36.0667,36.0853,36.0667,36.0853,95071.0
2024-04-03 12:35:00,38.8,38.81,38.77,38.78,162380.0,36.0853,36.0946,36.0574,36.0667,162380.0
2024-04-03 12:40:00,38.78,38.82,38.77,38.8,182475.0,36.0667,36.1039,36.0574,36.0853,182475.0
2024-04-03 12:45:00,38.81,38.82,38.79,38.8,80187.0,36.0946,36.1039,36.076,36.0853,80187.0
2024-04-03 12:50:00,38.79,38.82,38.77,38.82,100676.0,36.076,36.1039,36.0574,36.1039,100676.0
2024-04-03 12:55:00,38.82,38.83,38.8,38.8,119292.0,36.1039,36.1132,36.0853,36.0853,119292.0
2024-04-03 13:00:00,38.81,38.84,38.8,38.82,143136.0,36.0946,36.1225,36.0853,36.1039,143136.0
2024-04-03 13:05:00,38.82,38.83,38.8,38.81,99391.0,36.1039,36.1132,36.0853,36.0946,99391.0
2024-04-03 13:10:00,38.82,38.85,38.81,38.84,74147.0,36.1039,36.1318,36.0946,36.1225,74147.0
2024-04-03 13:15:00,38.84,38.87,38.84,38.86,80345.0,36.1225,36.1504,36.1225,36.1411,80345.0
2024-04-03 13:20:00,38.87,38.87,38.84,38.86,81974.0,36.1504,36.1504,36.1225,36.1411,81974.0
2024-04-03 13:25:00,38.86,38.88,38.84,38.88,63595.0,36.1411,36.1597,36.1225,36.1597,63595.0
2024-04-03 13:30:00,38.88,38.89,38.85,38.87,98424.0,36.1597,36.169,36.1318,36.1504,98424.0
2024-04-03 13:35:00,38.87,38.88,38.85,38.87,142994.0,36.1504,36.1597,36.1318,36.1504,142994.0
2024-04-03 13:40:00,38.87,38.92,38.86,38.91,135366.0,36.1504,36.1969,36.1411,36.1876,135366.0
2024-04-03 13:45:00,38.91,38.94,38.91,38.92,64549.0,36.1876,36.2155,36.1876,36.1969,64549.0
2024-04-03 13:50:00,38.91,38.93,38.89,38.93,37999.0,36.1876,36.2062,36.169,36.2062,37999.0
2024-04-03 13:55:00,38.93,38.93,38.91,38.92,27696.0,36.2062,36.2062,36.1876,36.1969,27696.0
2024-04-03 14:00:00,38.92,38.94,38.9,38.93,63708.0,36.1969,36.2155,36.1783,36.2062,63708.0
2024-04-03 14:05:00,38.93,38.93,38.91,38.91,36884.0,36.2062,36.2062,36.1876,36.1876,36884.0
2024-04-03 14:10:00,38.91,38.93,38.9,38.91,41423.0,36.1876,36.2062,36.1783,36.1876,41423.0
2024-04-03 14:15:00,38.91,38.92,38.88,38.89,32008.0,36.1876,36.1969,36.1597,36.169,32008.0
2024-04-03 14:20:00,38.88,38.89,38.87,38.89,27219.0,36.1597,36.169,36.1504,36.169,27219.0
2024-04-03 14:25:00,38.89,38.89,38.85,38.87,34035.0,36.169,36.169,36.1318,36.1504,34035.0
2024-04-03 14:30:00,38.87,38.87,38.83,38.84,54616.0,36.1504,36.1504,36.1132,36.1225,54616.0
2024-04-03 14:35:00,38.84,38.86,38.83,38.86,63548.0,36.1225,36.1411,36.1132,36.1411,63548.0
2024-04-03 14:40:00,38.85,38.87,38.85,38.87,42950.0,36.1318,36.1504,36.1318,36.1504,42950.0
2024-04-03 14:45:00,38.87,38.87,38.85,38.85,39617.0,36.1504,36.1504,36.1318,36.1318,39617.0
2024-04-03 14:50:00,38.86,38.87,38.85,38.86,30749.0,36.1411,36.1504,36.1318,36.1411,30749.0
2024-04-03 14:55:00,38.86,38.88,38.85,38.88,77889.0,36.1411,36.1597,36.1318,36.1597,77889.0
2024-04-03 15:00:00,38.88,38.9,38.86,38.88,207597.0,36.1597,36.1783,36.1411,36.1597,207597.0
2024-04-03 15:05:00,38.88,38.91,38.87,38.89,101023.0,36.1597,36.1876,36.1504,36.169,101023.0
2024-04-03 15:10:00,38.88,38.89,38.84,38.85,104324.0,36.1597,36.169,36.1225,36.1318,104324.0
2024-04-03 15:15:00,38.84,38.89,38.81,38.88,157138.0,36.1225,36.169,36.0946,36.1597,157138.0
2024-04-03 15:20:00,38.88,38.91,38.83,38.84,198332.0,36.1597,36.1876,36.1132,36.1225,198332.0
2024-04-03 15:25:00,38.84,38.87,38.83,38.84,205400.0,36.1225,36.1504,36.1132,36.1225,205400.0
2024-04-03 15:30:00,38.84,38.85,38.79,38.8,145628.0,36.1225,36.1318,36.076,36.0853,145628.0
2024-04-03 15:35:00,38.8,38.82,38.78,38.8,125253.0,36.0853,36.1039,36.0667,36.0853,125253.0
2024-04-03 15:40:00,38.8,38.84,38.78,38.84,82094.0,36.0853,36.1225,36.0667,36.1225,82094.0
2024-04-03 15:45:00,38.84,38.88,38.83,38.87,129371.0,36.1225,36.1597,36.1132,36.1504,129371.0
2024-04-03 15:50:00,38.87,38.89,38.85,38.87,227532.0,36.1504,36.169,36.1318,36.1504,227532.0
2024-04-03 15:55:00,38.87,38.87,38.8,38.81,306111.0,36.1504,36.1504,36.0853,36.0946,306111.0
2024-04-04 09:30:00,38.65,38.69,38.55,38.57,430430.0,35.9458,35.983,35.8528,35.8714,430430.0
2024-04-04 09:35:00,38.58,38.61,38.42,38.45,115953.0,35.8807,35.9086,35.7319,35.7598,115953.0
2024-04-04 09:40:00,38.45,38.53,38.4,38.51,124096.0,35.7598,35.8342,35.7133,35.8156,124096.0
2024-04-04 09:45:00,38.51,38.56,38.46,38.52,90683.0,35.8156,35.8621,35.7691,35.8249,90683.0
2024-04-04 09:50:00,38.52,38.57,38.52,38.55,77998.0,35.8249,35.8714,35.8249,35.8528,77998.0
2024-04-04 09:55:00,38.55,38.61,38.53,38.55,93597.0,35.8528,35.9086,35.8342,35.8528,93597.0
2024-04-04 10:00:00,38.55,38.58,38.53,38.56,49654.0,35.8528,35.8807,35.8342,35.8621,49654.0
2024-04-04 10:05:00,38.56,38.57,38.53,38.57,76414.0,35.8621,35.8714,35.8342,35.8714,76414.0
2024-04-04 10:10:00,38.57,38.6,38.55,38.58,155056.0,35.8714,35.8993,35.8528,35.8807,155056.0
2024-04-04 10:15:00,38.58,38.58,38.51,38.55,110839.0,35.8807,35.8807,35.8156,35.8528,110839.0
2024-04-04 10:20:00,38.55,38.62,38.55,38.62,61371.0,35.8528,35.9179,35.8528,35.9179,61371.0
2024-04-04 10:25:00,38.61,38.67,38.61,38.64,102654.0,35.9086,35.9644,35.9086,35.9365,102654.0
2024-04-04 10:30:00,38.65,38.69,38.64,38.69,123889.0,35.9458,35.983,35.9365,35.983,123889.0
2024-04-04 10:35:00,38.69,38.69,38.62,38.66,160760.0,35.983,35.983,35.9179,35.9551,160760.0
2024-04-04 10:40:00,38.66,38.67,38.63,38.66,76309.0,35.9551,35.9644,35.9272,35.9551,76309.0
2024-04-04 10:45:00,38.66,38.68,38.62,38.64,145113.0,35.9551,35.9737,35.9179,35.9365,145113.0
2024-04-04 10:50:00,38.63,38.65,38.61,38.63,115847.0,35.9272,35.9458,35.9086,35.9272,115847.0
2024-04-04 10:55:00,38.62,38.66,38.6,38.61,109122.0,35.9179,35.9551,35.8993,35.9086,109122.0
2024-04-04 11:00:00,38.6,38.64,38.59,38.62,94738.0,35.8993,35.9365,35.89,35.9179,94738.0
2024-04-04 11:05:00,38.63,38.65,38.6,38.64,64862.0,35.9272,35.9458,35.8993,35.9365,64862.0
2024-04-04 11:10:00,38.64,38.68,38.62,38.66,197892.0,35.9365,35.9737,35.9179,35.9551,197892.0
2024-04-04 11:15:00,38.67,38.68,38.63,38.66,177725.0,35.9644,35.9737,35.9272,35.9551,177725.0
2024-04-04 11:20:00,38.66,38.68,38.64,38.65,218575.0,35.9551,35.9737,35.9365,35.9458,218575.0
2024-04-04 11:25:00,38.65,38.66,38.62,38.63,190509.0,35.9458,35.9551,35.9179,35.9272,190509.0
2024-04-04 11:30:00,38.63,38.65,38.59,38.65,350564.0,35.9272,35.9458,35.89,35.9458,350564.0
2024-04-04 11:35:00,38.66,38.71,38.65,38.68,129297.0,35.9551,36.0016,35.9458,35.9737,129297.0
2024-04-04 11:40:00,38.68,38.71,38.66,38.7,104700.0,35.9737,36.0016,35.9551,35.9923,104700.0
2024-04-04 11:45:00,38.71,38.72,38.7,38.72,74147.0,36.0016,36.0109,35.9923,36.0109,74147.0
2024-04-04 11:50:00,38.71,38.73,38.7,38.71,66748.0,36.0016,36.0202,35.9923,36.0016,66748.0
2024-04-04 11:55:00,38.71,38.71,38.67,38.69,141474.0,36.0016,36.0016,35.9644,35.983,141474.0
2024-04-04 12:00:00,38.69,38.71,38.66,38.67,177331.0,35.983,36.0016,35.9551,35.9644,177331.0
2024-04-04 12:05:00,38.66,38.69,38.63,38.66,156430.0,35.9551,35.983,35.9272,35.9551,156430.0
2024-04-04 12:10:00,38.66,38.67,38.6,38.62,107315.0,35.9551,35.9644,35.8993,35.9179,107315.0
2024-04-04 12:15:00,38.62,38.63,38.59,38.62,115982.0,35.9179,35.9272,35.89,35.9179,115982.0
2024-04-04 12:20:00,38.62,38.64,38.59,38.63,117954.0,35.9179,35.9365,35.89,35.9272,117954.0
2024-04-04 12:25:00,38.63,38.65,38.62,38.64,121579.0,35.9272,35.9458,35.9179,35.9365,121579.0
2024-04-04 12:30:00,38.64,38.65,38.62,38.64,101069.0,35.9365,35.9458,35.9179,35.9365,101069.0
2024-04-04 12:35:00,38.63,38.64,38.58,38.59,61770.0,35.9272,35.9365,35.8807,35.89,61770.0
2024-04-04 12:40:00,38.58,38.58,38.56,38.57,55901.0,35.8807,35.8807,35.8621,35.8714,55901.0
2024-04-04 12:45:00,38.56,38.57,38.55,38.55,29925.0,35.8621,35.8714,35.8528,35.8528,29925.0
2024-04-04 12:50:00,38.55,38.58,38.54,38.55,105679.0,35.8528,35.8807,35.8435,35.8528,105679.0
2024-04-04 12:55:00,38.55,38.57,38.53,38.54,93518.0,35.8528,35.8714,35.8342,35.8435,93518.0
2024-04-04 13:00:00,38.54,38.54,38.5,38.51,54426.0,35.8435,35.8435,35.8063,35.8156,54426.0
2024-04-04 13:05:00,38.51,38.51,38.48,38.48,149925.0,35.8156,35.8156,35.7877,35.7877,149925.0
2024-04-04 13:10:00,38.48,38.52,38.48,38.51,110807.0,35.7877,35.8249,35.7877,35.8156,110807.0
2024-04-04 13:15:00,38.51,38.53,38.49,38.51,181059.0,35.8156,35.8342,35.797,35.8156,181059.0
2024-04-04 13:20:00,38.51,38.51,38.49,38.51,124348.0,35.8156,35.8156,35.797,35.8156,124348.0
2024-04-04 13:25:00,38.51,38.52,38.48,38.51,138579.0,35.8156,35.8249,35.7877,35.8156,138579.0
2024-04-04 13:30:00,38.5,38.51,38.47,38.51,172729.0,35.8063,35.8156,35.7784,35.8156,172729.0
2024-04-04 13:35:00,38.51,38.53,38.5,38.52,166957.0,35.8156,35.8342,35.8063,35.8249,166957.0
2024-04-04 13:40:00,38.52,38.53,38.49,38.51,135850.0,35.8249,35.8342,35.797,35.8156,135850.0
2024-04-04 13:45:00,38.51,38.53,38.49,38.51,138640.0,35.8156,35.8342,35.797,35.8156,138640.0
2024-04-04 13:50:00,38.51,38.51,38.48,38.51,135146.0,35.8156,35.8156,35.7877,35.8156,135146.0
2024-04-04 13:55:00,38.51,38.53,38.5,38.52,118230.0,35.8156,35.8342,35.8063,35.8249,118230.0
2024-04-04 14:00:00,38.52,38.56,38.49,38.56,171051.0,35.8249,35.8621,35.797,35.8621,171051.0
2024-04-04 14:05:00,38.56,38.57,38.52,38.52,141946.0,35.8621,35.8714,35.8249,35.8249,141946.0
2024-04-04 14:10:00,38.52,38.54,38.46,38.47,250591.0,35.8249,35.8435,35.7691,35.7784,250591.0
2024-04-04 14:15:00,38.47,38.51,38.46,38.48,217797.0,35.7784,35.8156,35.7691,35.7877,217797.0
2024-04-04 14:20:00,38.48,38.51,38.45,38.5,159361.0,35.7877,35.8156,35.7598,35.8063,159361.0
2024-04-04 14:25:00,38.5,38.51,38.44,38.45,116727.0,35.8063,35.8156,35.7505,35.7598,116727.0
2024-04-04 14:30:00,38.44,38.45,38.38,38.39,186686.0,35.7505,35.7598,35.6947,35.704,186686.0
2024-04-04 14:35:00,38.39,38.46,38.38,38.44,279095.0,35.704,35.7691,35.6947,35.7505,279095.0
2024-04-04 14:40:00,38.44,38.44,38.4,38.41,200154.0,35.7505,35.7505,35.7133,35.7226,200154.0
2024-04-04 14:45:00,38.41,38.52,38.41,38.51,269551.0,35.7226,35.8249,35.7226,35.8156,269551.0
2024-04-04 14:50:00,38.5,38.51,38.46,38.48,231539.0,35.8063,35.8156,35.7691,35.7877,231539.0
2024-04-04 14:55:00,38.47,38.48,38.4,38.44,287605.0,35.7784,35.7877,35.7133,35.7505,287605.0
2024-04-04 15:00:00,38.44,38.46,38.39,38.41,293833.0,35.7505,35.7691,35.704,35.7226,293833.0
2024-04-04 15:05:00,38.42,38.47,38.41,38.47,219698.0,35.7319,35.7784,35.7226,35.7784,219698.0
2024-04-04 15:10:00,38.46,38.49,38.42,38.46,267228.0,35.7691,35.797,35.7319,35.7691,267228.0
2024-04-04 15:15:00,38.47,38.47,38.43,38.47,294018.0,35.7784,35.7784,35.7412,35.7784,294018.0
2024-04-04 15:20:00,38.47,38.48,38.42,38.43,248963.0,35.7784,35.7877,35.7319,35.7412,248963.0
2024-04-04 15:25:00,38.43,38.45,38.39,38.4,348444.0,35.7412,35.7598,35.704,35.7133,348444.0
2024-04-04 15:30:00,38.4,38.43,38.38,38.39,261052.0,35.7133,35.7412,35.6947,35.704,261052.0
2024-04-04 15:35:00,38.39,38.4,38.32,38.35,179227.0,35.704,35.7133,35.6389,35.6668,179227.0
2024-04-04 15:40:00,38.34,38.37,38.31,38.36,191015.0,35.6575,35.6854,35.6296,35.6761,191015.0
2024-04-04 15:45:00,38.35,38.38,38.33,38.38,282861.0,35.6668,35.6947,35.6482,35.6947,282861.0
2024-04-04 15:50:00,38.38,38.41,38.34,38.41,271147.0,35.6947,35.7226,35.6575,35.7226,271147.0
2024-04-04 15:55:00,38.41,38.43,38.38,38.41,428533.0,35.7226,35.7412,35.6947,35.7226,428533.0
2024-04-05 09:30:00,38.47,38.47,38.36,38.44,121562.0,35.7784,35.7784,35.6761,35.7505,121562.0
2024-04-05 09:35:00,38.45,38.47,38.32,38.34,87501.0,35.7598,35.7784,35.6389,35.6575,87501.0
2024-04-05 09:40:00,38.33,38.34,38.24,38.26,41706.0,35.6482,35.6575,35.5645,35.5831,41706.0
2024-04-05 09:45:00,38.27,38.3,38.22,38.27,97429.0,35.5924,35.6203,35.5459,35.5924,97429.0
2024-04-05 09:50:00,38.27,38.3,38.24,38.28,99844.0,35.5924,35.6203,35.5645,35.6017,99844.0
2024-04-05 09:55:00,38.27,38.29,38.25,38.29,93378.0,35.5924,35.611,35.5738,35.611,93378.0
2024-04-05 10:00:00,38.29,38.29,38.21,38.23,123930.0,35.611,35.611,35.5366,35.5552,123930.0
2024-04-05 10:05:00,38.23,38.25,38.16,38.2,97253.0,35.5552,35.5738,35.4901,35.5273,97253.0
2024-04-05 10:10:00,38.2,38.32,38.19,38.27,113573.0,35.5273,35.6389,35.518,35.5924,113573.0
2024-04-05 10:15:00,38.27,38.29,38.21,38.25,131852.0,35.5924,35.611,35.5366,35.5738,131852.0
2024-04-05 10:20:00,38.25,38.3,38.23,38.3,132116.0,35.5738,35.6203,35.5552,35.6203,132116.0
2024-04-05 10:25:00,38.3,38.3,38.21,38.27,103639.0,35.6203,35.6203,35.5366,35.5924,103639.0
2024-04-05 10:30:00,38.26,38.35,38.24,38.34,118628.0,35.5831,35.6668,35.5645,35.6575,118628.0
2024-04-05 10:35:00,38.34,38.34,38.27,38.28,168872.0,35.6575,35.6575,35.5924,35.6017,168872.0
2024-04-05 10:40:00,38.29,38.3,38.26,38.27,103253.0,35.611,35.6203,35.5831,35.5924,103253.0
2024-04-05 10:45:00,38.27,38.33,38.23,38.33,131280.0,35.5924,35.6482,35.5552,35.6482,131280.0
2024-04-05 10:50:00,38.33,38.35,38.3,38.3,102148.0,35.6482,35.6668,35.6203,35.6203,102148.0
2024-04-05 10:55:00,38.29,38.32,38.28,38.31,101764.0,35.611,35.6389,35.6017,35.6296,101764.0
2024-04-05 11:00:00,38.31,38.31,38.24,38.27,101108.0,35.6296,35.6296,35.5645,35.5924,101108.0
2024-04-05 11:05:00,38.27,38.29,38.24,38.26,185237.0,35.5924,35.611,35.5645,35.5831,185237.0
2024-04-05 11:10:00,38.26,38.32,38.22,38.3,270423.0,35.5831,35.6389,35.5459,35.6203,270423.0
2024-04-05 11:15:00,38.3,38.32,38.25,38.27,256702.0,35.6203,35.6389,35.5738,35.5924,256702.0
2024-04-05 11:20:00,38.27,38.35,38.27,38.32,248683.0,35.5924,35.6668,35.5924,35.6389,248683.0
2024-04-05 11:25:00,38.31,38.33,38.29,38.3,129136.0,35.6296,35.6482,35.611,35.6203,129136.0
2024-04-05 11:30:00,38.29,38.32,38.27,38.31,332547.0,35.611,35.6389,35.5924,35.6296,332547.0
2024-04-05 11:35:00,38.32,38.39,38.3,38.39,173207.0,35.6389,35.704,35.6203,35.704,173207.0
2024-04-05 11:40:00,38.39,38.45,38.38,38.43,171360.0,35.704,35.7598,35.6947,35.7412,171360.0
2024-04-05 11:45:00,38.43,38.48,38.42,38.48,60066.0,35.7412,35.7877,35.7319,35.7877,60066.0
2024-04-05 11:50:00,38.48,38.5,38.46,38.49,89278.0,35.7877,35.8063,35.7691,35.797,89278.0
2024-04-05 11:55:00,38.48,38.54,38.48,38.51,108638.0,35.7877,35.8435,35.7877,35.8156,108638.0
2024-04-05 12:00:00,38.51,38.55,38.5,38.55,79445.0,35.8156,35.8528,35.8063,35.8528,79445.0
2024-04-05 12:05:00,38.55,38.56,38.52,38.53,72693.0,35.8528,35.8621,35.8249,35.8342,72693.0
2024-04-05 12:10:00,38.54,38.56,38.53,38.55,72910.0,35.8435,35.8621,35.8342,35.8528,72910.0
2024-04-05 12:15:00,38.55,38.56,38.52,38.52,91171.0,35.8528,35.8621,35.8249,35.8249,91171.0
2024-04-05 12:20:00,38.53,38.56,38.53,38.54,111433.0,35.8342,35.8621,35.8342,35.8435,111433.0
2024-04-05 12:25:00,38.55,38.62,38.54,38.6,170402.0,35.8528,35.9179,35.8435,35.8993,170402.0
2024-04-05 12:30:00,38.61,38.62,38.59,38.61,115317.0,35.9086,35.9179,35.89,35.9086,115317.0
2024-04-05 12:35:00,38.62,38.64,38.61,38.64,67005.0,35.9179,35.9365,35.9086,35.9365,67005.0
2024-04-05 12:40:00,38.65,38.65,38.6,38.65,120138.0,35.9458,35.9458,35.8993,35.9458,120138.0
2024-04-05 12:45:00,38.65,38.67,38.63,38.64,144449.0,35.9458,35.9644,35.9272,35.9365,144449.0
2024-04-05 12:50:00,38.64,38.68,38.63,38.65,147312.0,35.9365,35.9737,35.9272,35.9458,147312.0
2024-04-05 12:55:00,38.66,38.68,38.65,38.68,72394.0,35.9551,35.9737,35.9458,35.9737,72394.0
2024-04-05 13:00:00,38.68,38.71,38.66,38.66,106692.0,35.9737,36.0016,35.9551,35.9551,106692.0
2024-04-05 13:05:00,38.66,38.68,38.64,38.66,151408.0,35.9551,35.9737,35.9365,35.9551,151408.0
2024-04-05 13:10:00,38.66,38.68,38.61,38.64,88694.0,35.9551,35.9737,35.9086,35.9365,88694.0
2024-04-05 13:15:00,38.64,38.65,38.6,38.61,130256.0,35.9365,35.9458,35.8993,35.9086,130256.0
2024-04-05 13:20:00,38.61,38.64,38.6,38.64,154665.0,35.9086,35.9365,35.8993,35.9365,154665.0
2024-04-05 13:25:00,38.64,38.65,38.62,38.65,186585.0,35.9365,35.9458,35.9179,35.9458,186585.0
2024-04-05 13:30:00,38.65,38.66,38.62,38.64,122392.0,35.9458,35.9551,35.9179,35.9365,122392.0
2024-04-05 13:35:00,38.64,38.64,38.6,38.61,70010.0,35.9365,35.9365,35.8993,35.9086,70010.0
2024-04-05 13:40:00,38.61,38.62,38.57,38.58,74679.0,35.9086,35.9179,35.8714,35.8807,74679.0
2024-04-05 13:45:00,38.59,38.59,38.55,38.59,103863.0,35.89,35.89,35.8528,35.89,103863.0
2024-04-05 13:50:00,38.58,38.6,38.54,38.57,87919.0,35.8807,35.8993,35.8435,35.8714,87919.0
2024-04-05 13:55:00,38.57,38.6,38.56,38.59,193577.0,35.8714,35.8993,35.8621,35.89,193577.0
2024-04-05 14:00:00,38.59,38.62,38.57,38.61,111995.0,35.89,35.9179,35.8714,35.9086,111995.0
2024-04-05 14:05:00,38.6,38.63,38.58,38.63,97718.0,35.8993,35.9272,35.8807,35.9272,97718.0
2024-04-05 14:10:00,38.63,38.67,38.62,38.66,222090.0,35.9272,35.9644,35.9179,35.9551,222090.0
2024-04-05 14:15:00,38.66,38.67,38.61,38.62,83547.0,35.9551,35.9644,35.9086,35.9179,83547.0
2024-04-05 14:20:00,38.62,38.64,38.59,38.59,60315.0,35.9179,35.9365,35.89,35.89,60315.0
2024-04-05 14:25:00,38.59,38.63,38.57,38.57,135364.0,35.89,35.9272,35.8714,35.8714,135364.0
2024-04-05 14:30:00,38.57,38.59,38.56,38.59,89788.0,35.8714,35.89,35.8621,35.89,89788.0
2024-04-05 14:35:00,38.58,38.59,38.56,38.57,103648.0,35.8807,35.89,35.8621,35.8714,103648.0
2024-04-05 14:40:00,38.57,38.59,38.55,38.59,109881.0,35.8714,35.89,35.8528,35.89,109881.0
2024-04-05 14:45:00,38.59,38.6,38.56,38.57,180497.0,35.89,35.8993,35.8621,35.8714,180497.0
2024-04-05 14:50:00,38.57,38.58,38.53,38.57,177570.0,35.8714,35.8807,35.8342,35.8714,177570.0
2024-04-05 14:55:00,38.57,38.57,38.53,38.55,190836.0,35.8714,35.8714,35.8342,35.8528,190836.0
2024-04-05 15:00:00,38.55,38.61,38.55,38.59,142530.0,35.8528,35.9086,35.8528,35.89,142530.0
2024-04-05 15:05:00,38.59,38.6,38.56,38.57,138828.0,35.89,35.8993,35.8621,35.8714,138828.0
2024-04-05 15:10:00,38.57,38.57,38.54,38.57,159856.0,35.8714,35.8714,35.8435,35.8714,159856.0
2024-04-05 15:15:00,38.57,38.62,38.56,38.61,275119.0,35.8714,35.9179,35.8621,35.9086,275119.0
2024-04-05 15:20:00,38.61,38.64,38.6,38.64,247554.0,35.9086,35.9365,35.8993,35.9365,247554.0
2024-04-05 15:25:00,38.64,38.65,38.62,38.63,152479.0,35.9365,35.9458,35.9179,35.9272,152479.0
2024-04-05 15:30:00,38.64,38.69,38.63,38.68,152685.0,35.9365,35.983,35.9272,35.9737,152685.0
2024-04-05 15:35:00,38.68,38.68,38.61,38.63,172602.0,35.9737,35.9737,35.9086,35.9272,172602.0
2024-04-05 15:40:00,38.63,38.66,38.62,38.65,197951.0,35.9272,35.9551,35.9179,35.9458,197951.0
2024-04-05 15:45:00,38.64,38.69,38.63,38.66,258481.0,35.9365,35.983,35.9272,35.9551,258481.0
2024-04-05 15:50:00,38.66,38.7,38.66,38.7,204779.0,35.9551,35.9923,35.9551,35.9923,204779.0
2024-04-05 15:55:00,38.7,38.7,38.64,38.66,486720.0,35.9923,35.9923,35.9365,35.9551,486720.0
2024-04-08 09:30:00,38.77,38.98,38.74,38.96,383085.0,36.0574,36.2527,36.0295,36.2341,383085.0
2024-04-08 09:35:00,38.96,38.97,38.87,38.96,112216.0,36.2341,36.2434,36.1504,36.2341,112216.0
2024-04-08 09:40:00,38.96,38.96,38.8,38.82,85941.0,36.2341,36.2341,36.0853,36.1039,85941.0
2024-04-08 09:45:00,38.82,38.83,38.72,38.74,128831.0,36.1039,36.1132,36.0109,36.0295,128831.0
2024-04-08 09:50:00,38.74,38.79,38.65,38.66,115524.0,36.0295,36.076,35.9458,35.9551,115524.0
2024-04-08 09:55:00,38.66,38.7,38.65,38.69,85005.0,35.9551,35.9923,35.9458,35.983,85005.0
2024-04-08 10:00:00,38.69,38.69,38.56,38.57,228436.0,35.983,35.983,35.8621,35.8714,228436.0
2024-04-08 10:05:00,38.58,38.63,38.55,38.56,156282.0,35.8807,35.9272,35.8528,35.8621,156282.0
2024-04-08 10:10:00,38.55,38.68,38.55,38.64,235511.0,35.8528,35.9737,35.8528,35.9365,235511.0
2024-04-08 10:15:00,38.64,38.64,38.58,38.61,274475.0,35.9365,35.9365,35.8807,35.9086,274475.0
2024-04-08 10:20:00,38.61,38.66,38.58,38.62,188467.0,35.9086,35.9551,35.8807,35.9179,188467.0
2024-04-08 10:25:00,38.62,38.67,38.59,38.65,138172.0,35.9179,35.9644,35.89,35.9458,138172.0
2024-04-08 10:30:00,38.66,38.7,38.65,38.66,146339.0,35.9551,35.9923,35.9458,35.9551,146339.0
2024-04-08 10:35:00,38.67,38.69,38.63,38.68,245325.0,35.9644,35.983,35.9272,35.9737,245325.0
2024-04-08 10:40:00,38.68,38.71,38.63,38.64,227477.0,35.9737,36.0016,35.9272,35.9365,227477.0
2024-04-08 10:45:00,38.64,38.68,38.62,38.68,81604.0,35.9365,35.9737,35.9179,35.9737,81604.0
2024-04-08 10:50:00,38.68,38.75,38.68,38.75,130881.0,35.9737,36.0388,35.9737,36.0388,130881.0
2024-04-08 10:55:00,38.74,38.75,38.7,38.75,231677.0,36.0295,36.0388,35.9923,36.0388,231677.0
2024-04-08 11:00:00,38.75,38.76,38.69,38.73,229651.0,36.0388,36.0481,35.983,36.0202,229651.0
2024-04-08 11:05:00,38.73,38.79,38.72,38.78,134422.0,36.0202,36.076,36.0109,36.0667,134422.0
2024-04-08 11:10:00,38.79,38.8,38.74,38.77,153511.0,36.076,36.0853,36.0295,36.0574,153511.0
2024-04-08 11:15:00,38.77,38.77,38.72,38.73,142352.0,36.0574,36.0574,36.0109,36.0202,142352.0
2024-04-08 11:20:00,38.73,38.77,38.73,38.76,158875.0,36.0202,36.0574,36.0202,36.0481,158875.0
2024-04-08 11:25:00,38.75,38.76,38.71,38.72,140683.0,36.0388,36.0481,36.0016,36.0109,140683.0
2024-04-08 11:30:00,38.71,38.74,38.7,38.72,160612.0,36.0016,36.0295,35.9923,36.0109,160612.0
2024-04-08 11:35:00,38.72,38.87,38.72,38.84,139746.0,36.0109,36.1504,36.0109,36.1225,139746.0
2024-04-08 11:40:00,38.84,38.88,38.83,38.88,178213.0,36.1225,36.1597,36.1132,36.1597,178213.0
2024-04-08 11:45:00,38.88,38.88,38.83,38.84,162730.0,36.1597,36.1597,36.1132,36.1225,162730.0
2024-04-08 11:50:00,38.83,38.88,38.81,38.84,218766.0,36.1132,36.1597,36.0946,36.1225,218766.0
2024-04-08 11:55:00,38.83,38.84,38.79,38.81,243634.0,36.1132,36.1225,36.076,36.0946,243634.0
2024-04-08 12:00:00,38.8,38.86,38.79,38.84,247811.0,36.0853,36.1411,36.076,36.1225,247811.0
2024-04-08 12:05:00,38.84,38.85,38.8,38.81,266667.0,36.1225,36.1318,36.0853,36.0946,266667.0
2024-04-08 12:10:00,38.8,38.86,38.8,38.85,295202.0,36.0853,36.1411,36.0853,36.1318,295202.0
2024-04-08 12:15:00,38.84,38.89,38.84,38.87,215949.0,36.1225,36.169,36.1225,36.1504,215949.0
2024-04-08 12:20:00,38.87,38.89,38.79,38.8,137105.0,36.1504,36.169,36.076,36.0853,137105.0
2024-04-08 12:25:00,38.8,38.88,38.8,38.88,73908.0,36.0853,36.1597,36.0853,36.1597,73908.0
2024-04-08 12:30:00,38.88,38.91,38.87,38.91,72614.0,36.1597,36.1876,36.1504,36.1876,72614.0
2024-04-08 12:35:00,38.91,38.92,38.88,38.9,79639.0,36.1876,36.1969,36.1597,36.1783,79639.0
2024-04-08 12:40:00,38.9,38.94,38.88,38.93,75074.0,36.1783,36.2155,36.1597,36.2062,75074.0
2024-04-08 12:45:00,38.93,38.93,38.9,38.93,108644.0,36.2062,36.2062,36.1783,36.2062,108644.0
2024-04-08 12:50:00,38.93,38.96,38.91,38.94,87872.0,36.2062,36.2341,36.1876,36.2155,87872.0
2024-04-08 12:55:00,38.94,38.96,38.93,38.94,62990.0,36.2155,36.2341,36.2062,36.2155,62990.0
2024-04-08 13:00:00,38.94,38.94,38.9,38.92,109204.0,36.2155,36.2155,36.1783,36.1969,109204.0
2024-04-08 13:05:00,38.91,38.92,38.86,38.88,108518.0,36.1876,36.1969,36.1411,36.1597,108518.0
2024-04-08 13:10:00,38.88,38.89,38.86,38.87,146291.0,36.1597,36.169,36.1411,36.1504,146291.0
2024-04-08 13:15:00,38.88,38.92,38.83,38.9,159828.0,36.1597,36.1969,36.1132,36.1783,159828.0
2024-04-08 13:20:00,38.9,38.91,38.88,38.91,60303.0,36.1783,36.1876,36.1597,36.1876,60303.0
2024-04-08 13:25:00,38.91,38.93,38.89,38.93,94832.0,36.1876,36.2062,36.169,36.2062,94832.0
2024-04-08 13:30:00,38.93,38.93,38.89,38.93,165029.0,36.2062,36.2062,36.169,36.2062,165029.0
2024-04-08 13:35:00,38.92,38.93,38.91,38.92,97966.0,36.1969,36.2062,36.1876,36.1969,97966.0
2024-04-08 13:40:00,38.92,38.95,38.91,38.94,117504.0,36.1969,36.2248,36.1876,36.2155,117504.0
2024-04-08 13:45:00,38.93,38.94,38.91,38.94,72985.0,36.2062,36.2155,36.1876,36.2155,72985.0
2024-04-08 13:50:00,38.94,38.97,38.93,38.94,58926.0,36.2155,36.2434,36.2062,36.2155,58926.0
2024-04-08 13:55:00,38.95,38.95,38.91,38.93,48353.0,36.2248,36.2248,36.1876,36.2062,48353.0
2024-04-08 14:00:00,38.92,38.95,38.91,38.93,81298.0,36.1969,36.2248,36.1876,36.2062,81298.0
2024-04-08 14:05:00,38.93,38.97,38.91,38.97,102772.0,36.2062,36.2434,36.1876,36.2434,102772.0
2024-04-08 14:10:00,38.97,38.98,38.96,38.98,89716.0,36.2434,36.2527,36.2341,36.2527,89716.0
2024-04-08 14:15:00,38.98,38.99,38.97,38.98,71260.0,36.2527,36.262,36.2434,36.2527,71260.0
2024-04-08 14:20:00,38.98,39.0,38.97,38.98,82745.0,36.2527,36.2713,36.2434,36.2527,82745.0
2024-04-08 14:25:00,38.98,39.0,38.98,38.99,45632.0,36.2527,36.2713,36.2527,36.262,45632.0
2024-04-08 14:30:00,38.99,39.0,38.98,38.98,85598.0,36.262,36.2713,36.2527,36.2527,85598.0
2024-04-08 14:35:00,38.98,39.0,38.97,38.98,46981.0,36.2527,36.2713,36.2434,36.2527,46981.0
2024-04-08 14:40:00,38.98,38.99,38.98,38.98,25643.0,36.2527,36.262,36.2527,36.2527,25643.0
2024-04-08 14:45:00,38.99,38.99,38.97,38.98,46832.0,36.262,36.262,36.2434,36.2527,46832.0
2024-04-08 14:50:00,38.98,38.99,38.97,38.98,62175.0,36.2527,36.262,36.2434,36.2527,62175.0
2024-04-08 14:55:00,38.98,39.0,38.97,39.0,122417.0,36.2527,36.2713,36.2434,36.2713,122417.0
2024-04-08 15:00:00,39.0,39.08,38.99,39.07,284171.0,36.2713,36.3457,36.262,36.3364,284171.0
2024-04-08 15:05:00,39.08,39.1,39.06,39.09,104307.0,36.3457,36.3643,36.3271,36.355,104307.0
2024-04-08 15:10:00,39.09,39.1,39.04,39.05,126858.0,36.355,36.3643,36.3085,36.3178,126858.0
2024-04-08 15:15:00,39.05,39.06,39.0,39.03,95645.0,36.3178,36.3271,36.2713,36.2992,95645.0
2024-04-08 15:20:00,39.03,39.07,39.02,39.07,172741.0,36.2992,36.3364,36.2899,36.3364,172741.0
2024-04-08 15:25:00,39.07,39.09,39.06,39.08,59081.0,36.3364,36.355,36.3271,36.3457,59081.0
2024-04-08 15:30:00,39.08,39.17,39.07,39.17,210671.0,36.3457,36.4294,36.3364,36.4294,210671.0
2024-04-08 15:35:00,39.17,39.19,39.13,39.16,192029.0,36.4294,36.448,36.3922,36.4201,192029.0
2024-04-08 15:40:00,39.16,39.16,39.04,39.05,174924.0,36.4201,36.4201,36.3085,36.3178,174924.0
2024-04-08 15:45:00,39.04,39.08,39.01,39.05,333946.0,36.3085,36.3457,36.2806,36.3178,333946.0
2024-04-08 15:50:00,39.04,39.05,38.98,39.0,308394.0,36.3085,36.3178,36.2527,36.2713,308394.0
2024-04-08 15:55:00,39.0,39.0,38.9,38.91,411942.0,36.2713,36.2713,36.1783,36.1876,411942.0
2024-04-09 09:30:00,39.49,39.55,39.4,39.54,403772.0,36.727,36.7828,36.6433,36.7735,403772.0
2024-04-09 09:35:00,39.55,39.55,39.45,39.5,100631.0,36.7828,36.7828,36.6898,36.7363,100631.0
2024-04-09 09:40:00,39.49,39.5,39.37,39.45,130059.0,36.727,36.7363,36.6154,36.6898,130059.0
2024-04-09 09:45:00,39.45,39.48,39.42,39.46,86256.0,36.6898,36.7177,36.6619,36.6991,86256.0
2024-04-09 09:50:00,39.46,39.52,39.4,39.45,132144.0,36.6991,36.7549,36.6433,36.6898,132144.0
2024-04-09 09:55:00,39.45,39.46,39.39,39.44,103453.0,36.6898,36.6991,36.634,36.6805,103453.0
2024-04-09 10:00:00,39.44,39.52,39.42,39.51,74296.0,36.6805,36.7549,36.6619,36.7456,74296.0
2024-04-09 10:05:00,39.52,39.52,39.48,39.51,116507.0,36.7549,36.7549,36.7177,36.7456,116507.0
2024-04-09 10:10:00,39.51,39.52,39.44,39.45,144991.0,36.7456,36.7549,36.6805,36.6898,144991.0
2024-04-09 10:15:00,39.46,39.52,39.45,39.51,118497.0,36.6991,36.7549,36.6898,36.7456,118497.0
2024-04-09 10:20:00,39.5,39.51,39.47,39.49,86641.0,36.7363,36.7456,36.7084,36.727,86641.0
2024-04-09 10:25:00,39.49,39.51,39.43,39.44,136993.0,36.727,36.7456,36.6712,36.6805,136993.0
2024-04-09 10:30:00,39.44,39.48,39.37,39.43,155533.0,36.6805,36.7177,36.6154,36.6712,155533.0
2024-04-09 10:35:00,39.44,39.44,39.29,39.33,113947.0,36.6805,36.6805,36.541,36.5782,113947.0
2024-04-09 10:40:00,39.33,39.35,39.2,39.25,217733.0,36.5782,36.5968,36.4573,36.5038,217733.0
2024-04-09 10:45:00,39.25,39.29,39.22,39.28,186860.0,36.5038,36.541,36.4759,36.5317,186860.0
2024-04-09 10:50:00,39.29,39.33,39.26,39.32,159108.0,36.541,36.5782,36.5131,36.5689,159108.0
2024-04-09 10:55:00,39.31,39.33,39.28,39.31,201320.0,36.5596,36.5782,36.5317,36.5596,201320.0
2024-04-09 11:00:00,39.31,39.32,39.25,39.26,205813.0,36.5596,36.5689,36.5038,36.5131,205813.0
2024-04-09 11:05:00,39.27,39.29,39.24,39.28,206960.0,36.5224,36.541,36.4945,36.5317,206960.0
2024-04-09 11:10:00,39.27,39.29,39.19,39.2,237280.0,36.5224,36.541,36.448,36.4573,237280.0
2024-04-09 11:15:00,39.2,39.27,39.2,39.27,212009.0,36.4573,36.5224,36.4573,36.5224,212009.0
2024-04-09 11:20:00,39.27,39.27,39.18,39.19,123955.0,36.5224,36.5224,36.4387,36.448,123955.0
2024-04-09 11:25:00,39.19,39.23,39.16,39.18,139724.0,36.448,36.4852,36.4201,36.4387,139724.0
2024-04-09 11:30:00,39.19,39.25,39.18,39.23,156791.0,36.448,36.5038,36.4387,36.4852,156791.0
2024-04-09 11:35:00,39.24,39.27,39.19,39.27,203533.0,36.4945,36.5224,36.448,36.5224,203533.0
2024-04-09 11:40:00,39.27,39.32,39.25,39.31,120618.0,36.5224,36.5689,36.5038,36.5596,120618.0
2024-04-09 11:45:00,39.31,39.36,39.3,39.31,152428.0,36.5596,36.6061,36.5503,36.5596,152428.0
2024-04-09 11:50:00,39.3,39.32,39.25,39.32,140220.0,36.5503,36.5689,36.5038,36.5689,140220.0
2024-04-09 11:55:00,39.32,39.33,39.29,39.3,101227.0,36.5689,36.5782,36.541,36.5503,101227.0
2024-04-09 12:00:00,39.3,39.35,39.3,39.34,133047.0,36.5503,36.5968,36.5503,36.5875,133047.0
2024-04-09 12:05:00,39.34,39.34,39.29,39.32,40612.0,36.5875,36.5875,36.541,36.5689,40612.0
2024-04-09 12:10:00,39.31,39.33,39.3,39.32,53321.0,36.5596,36.5782,36.5503,36.5689,53321.0
2024-04-09 12:15:00,39.32,39.35,39.31,39.33,77473.0,36.5689,36.5968,36.5596,36.5782,77473.0
2024-04-09 12:20:00,39.33,39.33,39.26,39.27,193558.0,36.5782,36.5782,36.5131,36.5224,193558.0
2024-04-09 12:25:00,39.27,39.31,39.26,39.27,61030.0,36.5224,36.5596,36.5131,36.5224,61030.0
2024-04-09 12:30:00,39.28,39.29,39.27,39.29,57665.0,36.5317,36.541,36.5224,36.541,57665.0
2024-04-09 12:35:00,39.29,39.29,39.25,39.26,150389.0,36.541,36.541,36.5038,36.5131,150389.0
2024-04-09 12:40:00,39.26,39.26,39.21,39.23,121757.0,36.5131,36.5131,36.4666,36.4852,121757.0
2024-04-09 12:45:00,39.23,39.26,39.22,39.24,120559.0,36.4852,36.5131,36.4759,36.4945,120559.0
2024-04-09 12:50:00,39.25,39.25,39.2,39.22,84155.0,36.5038,36.5038,36.4573,36.4759,84155.0
2024-04-09 12:55:00,39.22,39.23,39.21,39.23,28716.0,36.4759,36.4852,36.4666,36.4852,28716.0
2024-04-09 13:00:00,39.23,39.23,39.17,39.2,100940.0,36.4852,36.4852,36.4294,36.4573,100940.0
2024-04-09 13:05:00,39.2,39.2,39.16,39.2,91636.0,36.4573,36.4573,36.4201,36.4573,91636.0
2024-04-09 13:10:00,39.2,39.21,39.16,39.18,73418.0,36.4573,36.4666,36.4201,36.4387,73418.0
2024-04-09 13:15:00,39.18,39.19,39.15,39.18,60036.0,36.4387,36.448,36.4108,36.4387,60036.0
2024-04-09 13:20:00,39.18,39.22,39.17,39.21,75330.0,36.4387,36.4759,36.4294,36.4666,75330.0
2024-04-09 13:25:00,39.21,39.22,39.19,39.21,63727.0,36.4666,36.4759,36.448,36.4666,63727.0
2024-04-09 13:30:00,39.21,39.25,39.2,39.23,93573.0,36.4666,36.5038,36.4573,36.4852,93573.0
2024-04-09 13:35:00,39.24,39.26,39.23,39.25,76085.0,36.4945,36.5131,36.4852,36.5038,76085.0
2024-04-09 13:40:00,39.25,39.28,39.23,39.23,145969.0,36.5038,36.5317,36.4852,36.4852,145969.0
2024-04-09 13:45:00,39.23,39.25,39.21,39.23,101864.0,36.4852,36.5038,36.4666,36.4852,101864.0
2024-04-09 13:50:00,39.23,39.24,39.18,39.19,111376.0,36.4852,36.4945,36.4387,36.448,111376.0
2024-04-09 13:55:00,39.19,39.2,39.18,39.19,40526.0,36.448,36.4573,36.4387,36.448,40526.0
2024-04-09 14:00:00,39.19,39.19,39.15,39.18,62218.0,36.448,36.448,36.4108,36.4387,62218.0
2024-04-09 14:05:00,39.18,39.21,39.16,39.21,61882.0,36.4387,36.4666,36.4201,36.4666,61882.0
2024-04-09 14:10:00,39.21,39.22,39.19,39.22,46198.0,36.4666,36.4759,36.448,36.4759,46198.0
2024-04-09 14:15:00,39.22,39.22,39.19,39.2,45587.0,36.4759,36.4759,36.448,36.4573,45587.0
2024-04-09 14:20:00,39.21,39.22,39.18,39.18,51060.0,36.4666,36.4759,36.4387,36.4387,51060.0
2024-04-09 14:25:00,39.19,39.21,39.18,39.21,37583.0,36.448,36.4666,36.4387,36.4666,37583.0
2024-04-09 14:30:00,39.21,39.21,39.19,39.21,72752.0,36.4666,36.4666,36.448,36.4666,72752.0
2024-04-09 14:35:00,39.21,39.24,39.2,39.22,73157.0,36.4666,36.4945,36.4573,36.4759,73157.0
2024-04-09 14:40:00,39.21,39.21,39.19,39.21,35138.0,36.4666,36.4666,36.448,36.4666,35138.0
2024-04-09 14:45:00,39.21,39.23,39.2,39.23,43070.0,36.4666,36.4852,36.4573,36.4852,43070.0
2024-04-09 14:50:00,39.23,39.24,39.22,39.23,52962.0,36.4852,36.4945,36.4759,36.4852,52962.0
2024-04-09 14:55:00,39.23,39.26,39.23,39.26,58770.0,36.4852,36.5131,36.4852,36.5131,58770.0
2024-04-09 15:00:00,39.26,39.26,39.22,39.25,70340.0,36.5131,36.5131,36.4759,36.5038,70340.0
2024-04-09 15:05:00,39.25,39.25,39.19,39.2,81463.0,36.5038,36.5038,36.448,36.4573,81463.0
2024-04-09 15:10:00,39.19,39.2,39.15,39.15,204083.0,36.448,36.4573,36.4108,36.4108,204083.0
2024-04-09 15:15:00,39.15,39.2,39.15,39.2,109642.0,36.4108,36.4573,36.4108,36.4573,109642.0
2024-04-09 15:20:00,39.2,39.22,39.19,39.22,98809.0,36.4573,36.4759,36.448,36.4759,98809.0
2024-04-09 15:25:00,39.21,39.26,39.21,39.25,107463.0,36.4666,36.5131,36.4666,36.5038,107463.0
2024-04-09 15:30:00,39.26,39.27,39.22,39.23,180848.0,36.5131,36.5224,36.4759,36.4852,180848.0
2024-04-09 15:35:00,39.23,39.27,39.22,39.25,120468.0,36.4852,36.5224,36.4759,36.5038,120468.0
2024-04-09 15:40:00,39.25,39.26,39.22,39.25,227037.0,36.5038,36.5131,36.4759,36.5038,227037.0
2024-04-09 15:45:00,39.25,39.27,39.22,39.26,208516.0,36.5038,36.5224,36.4759,36.5131,208516.0
2024-04-09 15:50:00,39.25,39.32,39.25,39.32,267914.0,36.5038,36.5689,36.5038,36.5689,267914.0
2024-04-09 15:55:00,39.32,39.35,39.29,39.29,822805.0,36.5689,36.5968,36.541,36.541,822805.0
2024-04-10 09:30:00,39.14,39.18,39.06,39.09,151894.0,36.4015,36.4387,36.3271,36.355,151894.0
2024-04-10 09:35:00,39.08,39.11,38.96,38.96,110884.0,36.3457,36.3736,36.2341,36.2341,110884.0
2024-04-10 09:40:00,38.96,39.05,38.95,39.04,65124.0,36.2341,36.3178,36.2248,36.3085,65124.0
2024-04-10 09:45:00,39.04,39.09,38.95,38.96,83973.0,36.3085,36.355,36.2248,36.2341,83973.0
2024-04-10 09:50:00,38.97,39.06,38.92,39.06,105647.0,36.2434,36.3271,36.1969,36.3271,105647.0
2024-04-10 09:55:00,39.06,39.11,39.03,39.05,52855.0,36.3271,36.3736,36.2992,36.3178,52855.0
2024-04-10 10:00:00,39.05,39.07,38.99,39.02,107755.0,36.3178,36.3364,36.262,36.2899,107755.0
2024-04-10 10:05:00,39.02,39.19,39.02,39.15,148384.0,36.2899,36.448,36.2899,36.4108,148384.0
2024-04-10 10:10:00,39.16,39.22,39.14,39.17,157515.0,36.4201,36.4759,36.4015,36.4294,157515.0
2024-04-10 10:15:00,39.18,39.25,39.13,39.24,107093.0,36.4387,36.5038,36.3922,36.4945,107093.0
2024-04-10 10:20:00,39.24,39.26,39.22,39.25,64730.0,36.4945,36.5131,36.4759,36.5038,64730.0
2024-04-10 10:25:00,39.25,39.27,39.2,39.2,90210.0,36.5038,36.5224,36.4573,36.4573,90210.0
2024-04-10 10:30:00,39.2,39.28,39.16,39.27,187133.0,36.4573,36.5317,36.4201,36.5224,187133.0
2024-04-10 10:35:00,39.26,39.32,39.22,39.3,94740.0,36.5131,36.5689,36.4759,36.5503,94740.0
2024-04-10 10:40:00,39.3,39.3,39.22,39.24,94452.0,36.5503,36.5503,36.4759,36.4945,94452.0
2024-04-10 10:45:00,39.24,39.27,39.2,39.26,137051.0,36.4945,36.5224,36.4573,36.5131,137051.0
2024-04-10 10:50:00,39.26,39.29,39.23,39.27,145512.0,36.5131,36.541,36.4852,36.5224,145512.0
2024-04-10 10:55:00,39.27,39.3,39.24,39.29,122581.0,36.5224,36.5503,36.4945,36.541,122581.0
2024-04-10 11:00:00,39.28,39.3,39.19,39.2,124238.0,36.5317,36.5503,36.448,36.4573,124238.0
2024-04-10 11:05:00,39.2,39.2,39.13,39.16,153371.0,36.4573,36.4573,36.3922,36.4201,153371.0
2024-04-10 11:10:00,39.15,39.16,39.09,39.11,229215.0,36.4108,36.4201,36.355,36.3736,229215.0
2024-04-10 11:15:00,39.11,39.13,39.07,39.11,71143.0,36.3736,36.3922,36.3364,36.3736,71143.0
2024-04-10 11:20:00,39.1,39.14,39.09,39.12,81575.0,36.3643,36.4015,36.355,36.3829,81575.0
2024-04-10 11:25:00,39.12,39.13,39.09,39.13,104667.0,36.3829,36.3922,36.355,36.3922,104667.0
2024-04-10 11:30:00,39.12,39.15,39.07,39.14,135536.0,36.3829,36.4108,36.3364,36.4015,135536.0
2024-04-10 11:35:00,39.14,39.15,39.1,39.13,83996.0,36.4015,36.4108,36.3643,36.3922,83996.0
2024-04-10 11:40:00,39.13,39.13,39.1,39.12,79429.0,36.3922,36.3922,36.3643,36.3829,79429.0
2024-04-10 11:45:00,39.12,39.19,39.11,39.18,129131.0,36.3829,36.448,36.3736,36.4387,129131.0
2024-04-10 11:50:00,39.18,39.22,39.17,39.2,170529.0,36.4387,36.4759,36.4294,36.4573,170529.0
2024-04-10 11:55:00,39.2,39.23,39.13,39.22,182362.0,36.4573,36.4852,36.3922,36.4759,182362.0
2024-04-10 12:00:00,39.21,39.22,39.17,39.2,141857.0,36.4666,36.4759,36.4294,36.4573,141857.0
2024-04-10 12:05:00,39.2,39.24,39.18,39.23,153779.0,36.4573,36.4945,36.4387,36.4852,153779.0
2024-04-10 12:10:00,39.23,39.25,39.19,39.23,131556.0,36.4852,36.5038,36.448,36.4852,131556.0
2024-04-10 12:15:00,39.22,39.25,39.2,39.24,110981.0,36.4759,36.5038,36.4573,36.4945,110981.0
2024-04-10 12:20:00,39.25,39.25,39.19,39.22,186282.0,36.5038,36.5038,36.448,36.4759,186282.0
2024-04-10 12:25:00,39.22,39.25,39.19,39.2,180023.0,36.4759,36.5038,36.448,36.4573,180023.0
2024-04-10 12:30:00,39.2,39.23,39.18,39.22,81056.0,36.4573,36.4852,36.4387,36.4759,81056.0
2024-04-10 12:35:00,39.22,39.25,39.21,39.23,94875.0,36.4759,36.5038,36.4666,36.4852,94875.0
2024-04-10 12:40:00,39.23,39.25,39.21,39.22,59723.0,36.4852,36.5038,36.4666,36.4759,59723.0
2024-04-10 12:45:00,39.22,39.25,39.21,39.24,32054.0,36.4759,36.5038,36.4666,36.4945,32054.0
2024-04-10 12:50:00,39.23,39.24,39.18,39.2,73334.0,36.4852,36.4945,36.4387,36.4573,73334.0
2024-04-10 12:55:00,39.2,39.24,39.2,39.22,40835.0,36.4573,36.4945,36.4573,36.4759,40835.0
2024-04-10 13:00:00,39.22,39.23,39.14,39.14,29639.0,36.4759,36.4852,36.4015,36.4015,29639.0
2024-04-10 13:05:00,39.14,39.15,39.09,39.1,35523.0,36.4015,36.4108,36.355,36.3643,35523.0
2024-04-10 13:10:00,39.1,39.11,39.05,39.09,57822.0,36.3643,36.3736,36.3178,36.355,57822.0
2024-04-10 13:15:00,39.09,39.13,39.07,39.13,32840.0,36.355,36.3922,36.3364,36.3922,32840.0
2024-04-10 13:20:00,39.14,39.2,39.13,39.18,41020.0,36.4015,36.4573,36.3922,36.4387,41020.0
2024-04-10 13:25:00,39.19,39.22,39.13,39.14,28356.0,36.448,36.4759,36.3922,36.4015,28356.0
2024-04-10 13:30:00,39.13,39.21,39.13,39.21,102560.0,36.3922,36.4666,36.3922,36.4666,102560.0
2024-04-10 13:35:00,39.21,39.22,39.14,39.18,74701.0,36.4666,36.4759,36.4015,36.4387,74701.0
2024-04-10 13:40:00,39.18,39.21,39.14,39.2,87518.0,36.4387,36.4666,36.4015,36.4573,87518.0
2024-04-10 13:45:00,39.2,39.28,39.19,39.28,46199.0,36.4573,36.5317,36.448,36.5317,46199.0
2024-04-10 13:50:00,39.28,39.31,39.26,39.3,79397.0,36.5317,36.5596,36.5131,36.5503,79397.0
2024-04-10 13:55:00,39.3,39.4,39.3,39.35,80305.0,36.5503,36.6433,36.5503,36.5968,80305.0
2024-04-10 14:00:00,39.36,39.39,39.31,39.37,64271.0,36.6061,36.634,36.5596,36.6154,64271.0
2024-04-10 14:05:00,39.36,39.37,39.32,39.37,71528.0,36.6061,36.6154,36.5689,36.6154,71528.0
2024-04-10 14:10:00,39.37,39.43,39.36,39.42,52170.0,36.6154,36.6712,36.6061,36.6619,52170.0
2024-04-10 14:15:00,39.43,39.44,39.35,39.36,52568.0,36.6712,36.6805,36.5968,36.6061,52568.0
2024-04-10 14:20:00,39.37,39.39,39.31,39.33,28049.0,36.6154,36.634,36.5596,36.5782,28049.0
2024-04-10 14:25:00,39.32,39.35,39.29,39.3,36997.0,36.5689,36.5968,36.541,36.5503,36997.0
2024-04-10 14:30:00,39.3,39.34,39.3,39.32,66503.0,36.5503,36.5875,36.5503,36.5689,66503.0
2024-04-10 14:35:00,39.32,39.38,39.31,39.37,70793.0,36.5689,36.6247,36.5596,36.6154,70793.0
2024-04-10 14:40:00,39.37,39.39,39.36,39.36,61481.0,36.6154,36.634,36.6061,36.6061,61481.0
2024-04-10 14:45:00,39.37,39.38,39.31,39.33,168984.0,36.6154,36.6247,36.5596,36.5782,168984.0
2024-04-10 14:50:00,39.32,39.35,39.3,39.33,129508.0,36.5689,36.5968,36.5503,36.5782,129508.0
2024-04-10 14:55:00,39.32,39.32,39.25,39.27,91743.0,36.5689,36.5689,36.5038,36.5224,91743.0
2024-04-10 15:00:00,39.27,39.3,39.25,39.26,126331.0,36.5224,36.5503,36.5038,36.5131,126331.0
2024-04-10 15:05:00,39.25,39.29,39.24,39.29,52162.0,36.5038,36.541,36.4945,36.541,52162.0
2024-04-10 15:10:00,39.29,39.31,39.27,39.31,55070.0,36.541,36.5596,36.5224,36.5596,55070.0
2024-04-10 15:15:00,39.32,39.33,39.3,39.33,84166.0,36.5689,36.5782,36.5503,36.5782,84166.0
2024-04-10 15:20:00,39.33,39.41,39.32,39.4,103817.0,36.5782,36.6526,36.5689,36.6433,103817.0
2024-04-10 15:25:00,39.41,39.43,39.38,39.4,107118.0,36.6526,36.6712,36.6247,36.6433,107118.0
2024-04-10 15:30:00,39.4,39.41,39.35,39.38,102627.0,36.6433,36.6526,36.5968,36.6247,102627.0
2024-04-10 15:35:00,39.37,39.39,39.34,39.36,147623.0,36.6154,36.634,36.5875,36.6061,147623.0
2024-04-10 15:40:00,39.37,39.41,39.36,39.4,170567.0,36.6154,36.6526,36.6061,36.6433,170567.0
2024-04-10 15:45:00,39.4,39.4,39.37,39.39,173025.0,36.6433,36.6433,36.6154,36.634,173025.0
2024-04-10 15:50:00,39.39,39.44,39.38,39.44,336759.0,36.634,36.6805,36.6247,36.6805,336759.0
2024-04-10 15:55:00,39.44,39.46,39.41,39.42,617296.0,36.6805,36.6991,36.6526,36.6619,617296.0
2024-04-11 09:30:00,39.75,39.76,39.55,39.55,450026.0,36.9688,36.9781,36.7828,36.7828,450026.0
2024-04-11 09:35:00,39.55,39.59,39.39,39.4,164221.0,36.7828,36.82,36.634,36.6433,164221.0
2024-04-11 09:40:00,39.39,39.46,39.37,39.44,89861.0,36.634,36.6991,36.6154,36.6805,89861.0
2024-04-11 09:45:00,39.44,39.47,39.42,39.45,117870.0,36.6805,36.7084,36.6619,36.6898,117870.0
2024-04-11 09:50:00,39.45,39.46,39.36,39.4,75968.0,36.6898,36.6991,36.6061,36.6433,75968.0
2024-04-11 09:55:00,39.4,39.42,39.33,39.35,70295.0,36.6433,36.6619,36.5782,36.5968,70295.0
2024-04-11 10:00:00,39.34,39.35,39.23,39.3,107903.0,36.5875,36.5968,36.4852,36.5503,107903.0
2024-04-11 10:05:00,39.3,39.3,39.15,39.16,89291.0,36.5503,36.5503,36.4108,36.4201,89291.0
2024-04-11 10:10:00,39.17,39.2,39.1,39.16,126786.0,36.4294,36.4573,36.3643,36.4201,126786.0
2024-04-11 10:15:00,39.16,39.16,39.06,39.07,100129.0,36.4201,36.4201,36.3271,36.3364,100129.0
2024-04-11 10:20:00,39.06,39.11,39.06,39.09,118609.0,36.3271,36.3736,36.3271,36.355,118609.0
2024-04-11 10:25:00,39.09,39.09,38.94,38.94,98366.0,36.355,36.355,36.2155,36.2155,98366.0
2024-04-11 10:30:00,38.95,39.01,38.93,39.01,59136.0,36.2248,36.2806,36.2062,36.2806,59136.0
2024-04-11 10:35:00,39.0,39.02,38.97,39.01,61080.0,36.2713,36.2899,36.2434,36.2806,61080.0
2024-04-11 10:40:00,39.01,39.04,38.94,38.95,90118.0,36.2806,36.3085,36.2155,36.2248,90118.0
2024-04-11 10:45:00,38.95,38.99,38.9,38.9,72425.0,36.2248,36.262,36.1783,36.1783,72425.0
2024-04-11 10:50:00,38.9,38.97,38.9,38.92,135077.0,36.1783,36.2434,36.1783,36.1969,135077.0
2024-04-11 10:55:00,38.93,39.01,38.92,38.98,66632.0,36.2062,36.2806,36.1969,36.2527,66632.0
2024-04-11 11:00:00,38.97,39.0,38.94,38.97,55983.0,36.2434,36.2713,36.2155,36.2434,55983.0
2024-04-11 11:05:00,38.97,39.0,38.96,38.98,39967.0,36.2434,36.2713,36.2341,36.2527,39967.0
2024-04-11 11:10:00,38.98,39.04,38.97,39.02,62026.0,36.2527,36.3085,36.2434,36.2899,62026.0
2024-04-11 11:15:00,39.03,39.1,39.02,39.04,70616.0,36.2992,36.3643,36.2899,36.3085,70616.0
2024-04-11 11:20:00,39.04,39.04,39.01,39.04,34543.0,36.3085,36.3085,36.2806,36.3085,34543.0
2024-04-11 11:25:00,39.04,39.06,39.01,39.02,49769.0,36.3085,36.3271,36.2806,36.2899,49769.0
2024-04-11 11:30:00,39.02,39.05,38.99,39.02,103120.0,36.2899,36.3178,36.262,36.2899,103120.0
2024-04-11 11:35:00,39.02,39.08,39.01,39.04,90462.0,36.2899,36.3457,36.2806,36.3085,90462.0
2024-04-11 11:40:00,39.04,39.08,39.03,39.05,128595.0,36.3085,36.3457,36.2992,36.3178,128595.0
2024-04-11 11:45:00,39.06,39.07,38.98,38.98,165135.0,36.3271,36.3364,36.2527,36.2527,165135.0
2024-04-11 11:50:00,38.98,39.02,38.98,39.01,54451.0,36.2527,36.2899,36.2527,36.2806,54451.0
2024-04-11 11:55:00,39.01,39.07,39.01,39.07,41402.0,36.2806,36.3364,36.2806,36.3364,41402.0
2024-04-11 12:00:00,39.07,39.15,39.07,39.11,89497.0,36.3364,36.4108,36.3364,36.3736,89497.0
2024-04-11 12:05:00,39.11,39.13,39.09,39.12,89049.0,36.3736,36.3922,36.355,36.3829,89049.0
2024-04-11 12:10:00,39.12,39.16,39.11,39.13,92834.0,36.3829,36.4201,36.3736,36.3922,92834.0
2024-04-11 12:15:00,39.14,39.14,39.06,39.07,119541.0,36.4015,36.4015,36.3271,36.3364,119541.0
2024-04-11 12:20:00,39.07,39.1,39.05,39.07,68647.0,36.3364,36.3643,36.3178,36.3364,68647.0
2024-04-11 12:25:00,39.08,39.1,39.07,39.08,52326.0,36.3457,36.3643,36.3364,36.3457,52326.0
2024-04-11 12:30:00,39.08,39.12,39.05,39.12,44084.0,36.3457,36.3829,36.3178,36.3829,44084.0
2024-04-11 12:35:00,39.11,39.13,39.08,39.1,54535.0,36.3736,36.3922,36.3457,36.3643,54535.0
2024-04-11 12:40:00,39.1,39.16,39.1,39.14,45501.0,36.3643,36.4201,36.3643,36.4015,45501.0
2024-04-11 12:45:00,39.14,39.17,39.12,39.16,44498.0,36.4015,36.4294,36.3829,36.4201,44498.0
2024-04-11 12:50:00,39.17,39.19,39.15,39.19,38792.0,36.4294,36.448,36.4108,36.448,38792.0
2024-04-11 12:55:00,39.19,39.19,39.16,39.16,48586.0,36.448,36.448,36.4201,36.4201,48586.0
2024-04-11 13:00:00,39.16,39.22,39.14,39.22,93546.0,36.4201,36.4759,36.4015,36.4759,93546.0
2024-04-11 13:05:00,39.21,39.25,39.2,39.23,86007.0,36.4666,36.5038,36.4573,36.4852,86007.0
2024-04-11 13:10:00,39.23,39.26,39.22,39.25,50794.0,36.4852,36.5131,36.4759,36.5038,50794.0
2024-04-11 13:15:00,39.25,39.28,39.22,39.27,82445.0,36.5038,36.5317,36.4759,36.5224,82445.0
2024-04-11 13:20:00,39.27,39.3,39.26,39.27,56647.0,36.5224,36.5503,36.5131,36.5224,56647.0
2024-04-11 13:25:00,39.27,39.28,39.25,39.26,63230.0,36.5224,36.5317,36.5038,36.5131,63230.0
2024-04-11 13:30:00,39.25,39.28,39.24,39.25,50589.0,36.5038,36.5317,36.4945,36.5038,50589.0
2024-04-11 13:35:00,39.25,39.29,39.24,39.27,37181.0,36.5038,36.541,36.4945,36.5224,37181.0
2024-04-11 13:40:00,39.26,39.27,39.23,39.25,71570.0,36.5131,36.5224,36.4852,36.5038,71570.0
2024-04-11 13:45:00,39.24,39.98,39.24,39.38,2340611.0,36.4945,37.1828,36.4945,36.6247,2340611.0
2024-04-11 13:50:00,39.38,39.49,39.3,39.37,452948.0,36.6247,36.727,36.5503,36.6154,452948.0
2024-04-11 13:55:00,39.37,39.44,39.34,39.36,195992.0,36.6154,36.6805,36.5875,36.6061,195992.0
2024-04-11 14:00:00,39.35,39.44,39.32,39.44,236942.0,36.5968,36.6805,36.5689,36.6805,236942.0
2024-04-11 14:05:00,39.44,39.46,39.35,39.38,259183.0,36.6805,36.6991,36.5968,36.6247,259183.0
2024-04-11 14:10:00,39.39,39.42,39.32,39.37,172675.0,36.634,36.6619,36.5689,36.6154,172675.0
2024-04-11 14:15:00,39.37,39.43,39.34,39.4,143762.0,36.6154,36.6712,36.5875,36.6433,143762.0
2024-04-11 14:20:00,39.41,39.45,39.39,39.45,250075.0,36.6526,36.6898,36.634,36.6898,250075.0
2024-04-11 14:25:00,39.45,39.5,39.44,39.45,260352.0,36.6898,36.7363,36.6805,36.6898,260352.0
2024-04-11 14:30:00,39.45,39.49,39.44,39.48,177178.0,36.6898,36.727,36.6805,36.7177,177178.0
2024-04-11 14:35:00,39.48,39.52,39.47,39.5,203406.0,36.7177,36.7549,36.7084,36.7363,203406.0
2024-04-11 14:40:00,39.5,39.54,39.44,39.54,173608.0,36.7363,36.7735,36.6805,36.7735,173608.0
2024-04-11 14:45:00,39.54,39.6,39.52,39.55,262689.0,36.7735,36.8293,36.7549,36.7828,262689.0
2024-04-11 14:50:00,39.55,39.59,39.54,39.58,169793.0,36.7828,36.82,36.7735,36.8107,169793.0
2024-04-11 14:55:00,39.58,39.64,39.57,39.64,140567.0,36.8107,36.8665,36.8014,36.8665,140567.0
2024-04-11 15:00:00,39.64,39.65,39.61,39.63,144700.0,36.8665,36.8758,36.8386,36.8572,144700.0
2024-04-11 15:05:00,39.63,39.69,39.62,39.69,149369.0,36.8572,36.913,36.8479,36.913,149369.0
2024-04-11 15:10:00,39.69,39.71,39.66,39.67,333226.0,36.913,36.9316,36.8851,36.8944,333226.0
2024-04-11 15:15:00,39.68,39.69,39.65,39.67,312226.0,36.9037,36.913,36.8758,36.8944,312226.0
2024-04-11 15:20:00,39.67,39.7,39.65,39.69,159780.0,36.8944,36.9223,36.8758,36.913,159780.0
2024-04-11 15:25:00,39.69,39.76,39.68,39.75,445291.0,36.913,36.9781,36.9037,36.9688,445291.0
2024-04-11 15:30:00,39.75,39.79,39.73,39.77,352627.0,36.9688,37.006,36.9502,36.9874,352627.0
2024-04-11 15:35:00,39.77,39.81,39.68,39.68,359971.0,36.9874,37.0246,36.9037,36.9037,359971.0
2024-04-11 15:40:00,39.69,39.73,39.61,39.65,389511.0,36.913,36.9502,36.8386,36.8758,389511.0
2024-04-11 15:45:00,39.64,39.69,39.63,39.64,304587.0,36.8665,36.913,36.8572,36.8665,304587.0
2024-04-11 15:50:00,39.64,39.67,39.58,39.64,535441.0,36.8665,36.8944,36.8107,36.8665,535441.0
2024-04-11 15:55:00,39.64,39.69,39.63,39.66,730450.0,36.8665,36.913,36.8572,36.8851,730450.0
2024-04-12 09:30:00,40.06,40.28,40.0,40.24,857154.0,37.2572,37.4618,37.2014,37.4246,857154.0
2024-04-12 09:35:00,40.23,40.34,40.18,40.3,279362.0,37.4153,37.5176,37.3688,37.4804,279362.0
2024-04-12 09:40:00,40.26,40.4,40.26,40.33,189417.0,37.4432,37.5734,37.4432,37.5083,189417.0
2024-04-12 09:45:00,40.34,40.37,40.24,40.26,176354.0,37.5176,37.5455,37.4246,37.4432,176354.0
2024-04-12 09:50:00,40.26,40.26,40.08,40.09,316969.0,37.4432,37.4432,37.2758,37.2851,316969.0
2024-04-12 09:55:00,40.09,40.21,40.09,40.21,98287.0,37.2851,37.3967,37.2851,37.3967,98287.0
2024-04-12 10:00:00,40.2,40.3,40.16,40.29,181176.0,37.3874,37.4804,37.3502,37.4711,181176.0
2024-04-12 10:05:00,40.29,40.32,40.19,40.2,148702.0,37.4711,37.499,37.3781,37.3874,148702.0
2024-04-12 10:10:00,40.2,40.23,40.14,40.21,134676.0,37.3874,37.4153,37.3316,37.3967,134676.0
2024-04-12 10:15:00,40.22,40.29,40.2,40.29,134347.0,37.406,37.4711,37.3874,37.4711,134347.0
2024-04-12 10:20:00,40.28,40.33,40.24,40.3,180608.0,37.4618,37.5083,37.4246,37.4804,180608.0
2024-04-12 10:25:00,40.3,40.33,40.26,40.3,166013.0,37.4804,37.5083,37.4432,37.4804,166013.0
2024-04-12 10:30:00,40.3,40.34,40.27,40.28,121058.0,37.4804,37.5176,37.4525,37.4618,121058.0
2024-04-12 10:35:00,40.29,40.34,40.25,40.3,176251.0,37.4711,37.5176,37.4339,37.4804,176251.0
2024-04-12 10:40:00,40.3,40.34,40.28,40.31,184029.0,37.4804,37.5176,37.4618,37.4897,184029.0
2024-04-12 10:45:00,40.31,40.33,40.26,40.31,120143.0,37.4897,37.5083,37.4432,37.4897,120143.0
2024-04-12 10:50:00,40.32,40.33,40.28,40.33,125611.0,37.499,37.5083,37.4618,37.5083,125611.0
2024-04-12 10:55:00,40.33,40.33,40.24,40.25,160910.0,37.5083,37.5083,37.4246,37.4339,160910.0
2024-04-12 11:00:00,40.26,40.3,40.25,40.29,228437.0,37.4432,37.4804,37.4339,37.4711,228437.0
2024-04-12 11:05:00,40.28,40.29,40.2,40.23,453076.0,37.4618,37.4711,37.3874,37.4153,453076.0
2024-04-12 11:10:00,40.23,40.24,40.17,40.22,561489.0,37.4153,37.4246,37.3595,37.406,561489.0
2024-04-12 11:15:00,40.22,40.24,40.18,40.23,300293.0,37.406,37.4246,37.3688,37.4153,300293.0
2024-04-12 11:20:00,40.22,40.23,40.17,40.2,157998.0,37.406,37.4153,37.3595,37.3874,157998.0
2024-04-12 11:25:00,40.2,40.25,40.18,40.25,108015.0,37.3874,37.4339,37.3688,37.4339,108015.0
2024-04-12 11:30:00,40.24,40.26,40.2,40.24,321463.0,37.4246,37.4432,37.3874,37.4246,321463.0
2024-04-12 11:35:00,40.24,40.24,40.05,40.06,328508.0,37.4246,37.4246,37.2479,37.2572,328508.0
2024-04-12 11:40:00,40.07,40.1,40.01,40.1,196494.0,37.2665,37.2944,37.2107,37.2944,196494.0
2024-04-12 11:45:00,40.1,40.1,40.02,40.02,106495.0,37.2944,37.2944,37.22,37.22,106495.0
2024-04-12 11:50:00,40.03,40.15,39.99,40.15,188051.0,37.2293,37.3409,37.1921,37.3409,188051.0
2024-04-12 11:55:00,40.15,40.21,40.14,40.19,138208.0,37.3409,37.3967,37.3316,37.3781,138208.0
2024-04-12 12:00:00,40.19,40.2,40.14,40.16,98326.0,37.3781,37.3874,37.3316,37.3502,98326.0
2024-04-12 12:05:00,40.16,40.27,40.15,40.26,101961.0,37.3502,37.4525,37.3409,37.4432,101961.0
2024-04-12 12:10:00,40.26,40.27,40.22,40.25,184232.0,37.4432,37.4525,37.406,37.4339,184232.0
2024-04-12 12:15:00,40.25,40.26,40.21,40.21,258150.0,37.4339,37.4432,37.3967,37.3967,258150.0
2024-04-12 12:20:00,40.21,40.22,40.15,40.16,88130.0,37.3967,37.406,37.3409,37.3502,88130.0
2024-04-12 12:25:00,40.17,40.21,40.09,40.09,122862.0,37.3595,37.3967,37.2851,37.2851,122862.0
2024-04-12 12:30:00,40.09,40.12,40.06,40.12,82016.0,37.2851,37.313,37.2572,37.313,82016.0
2024-04-12 12:35:00,40.12,40.15,40.03,40.04,88127.0,37.313,37.3409,37.2293,37.2386,88127.0
2024-04-12 12:40:00,40.04,40.09,40.03,40.08,66744.0,37.2386,37.2851,37.2293,37.2758,66744.0
2024-04-12 12:45:00,40.08,40.09,40.02,40.05,71409.0,37.2758,37.2851,37.22,37.2479,71409.0
2024-04-12 12:50:00,40.05,40.08,40.04,40.05,73586.0,37.2479,37.2758,37.2386,37.2479,73586.0
2024-04-12 12:55:00,40.05,40.07,40.02,40.02,68645.0,37.2479,37.2665,37.22,37.22,68645.0
2024-04-12 13:00:00,40.02,40.03,39.98,39.98,112213.0,37.22,37.2293,37.1828,37.1828,112213.0
2024-04-12 13:05:00,39.98,40.0,39.89,39.91,78830.0,37.1828,37.2014,37.099,37.1176,78830.0
2024-04-12 13:10:00,39.9,39.92,39.86,39.87,94360.0,37.1083,37.1269,37.0711,37.0804,94360.0
2024-04-12 13:15:00,39.87,39.91,39.83,39.84,110923.0,37.0804,37.1176,37.0432,37.0525,110923.0
2024-04-12 13:20:00,39.84,39.84,39.78,39.8,75397.0,37.0525,37.0525,36.9967,37.0153,75397.0
2024-04-12 13:25:00,39.81,39.84,39.78,39.79,85477.0,37.0246,37.0525,36.9967,37.006,85477.0
2024-04-12 13:30:00,39.79,39.8,39.71,39.73,122118.0,37.006,37.0153,36.9316,36.9502,122118.0
2024-04-12 13:35:00,39.74,39.76,39.72,39.73,46764.0,36.9595,36.9781,36.9409,36.9502,46764.0
2024-04-12 13:40:00,39.73,39.77,39.7,39.76,124267.0,36.9502,36.9874,36.9223,36.9781,124267.0
2024-04-12 13:45:00,39.75,39.82,39.72,39.77,100215.0,36.9688,37.0339,36.9409,36.9874,100215.0
2024-04-12 13:50:00,39.78,39.83,39.76,39.8,66189.0,36.9967,37.0432,36.9781,37.0153,66189.0
2024-04-12 13:55:00,39.8,39.81,39.74,39.75,104562.0,37.0153,37.0246,36.9595,36.9688,104562.0
2024-04-12 14:00:00,39.74,39.74,39.67,39.7,123776.0,36.9595,36.9595,36.8944,36.9223,123776.0
2024-04-12 14:05:00,39.7,39.79,39.69,39.77,205275.0,36.9223,37.006,36.913,36.9874,205275.0
2024-04-12 14:10:00,39.77,39.79,39.75,39.77,93185.0,36.9874,37.006,36.9688,36.9874,93185.0
2024-04-12 14:15:00,39.77,39.79,39.75,39.75,92848.0,36.9874,37.006,36.9688,36.9688,92848.0
2024-04-12 14:20:00,39.75,39.77,39.73,39.73,99820.0,36.9688,36.9874,36.9502,36.9502,99820.0
2024-04-12 14:25:00,39.73,39.78,39.72,39.74,193965.0,36.9502,36.9967,36.9409,36.9595,193965.0
2024-04-12 14:30:00,39.73,39.73,39.58,39.59,222614.0,36.9502,36.9502,36.8107,36.82,222614.0
2024-04-12 14:35:00,39.59,39.6,39.47,39.48,159910.0,36.82,36.8293,36.7084,36.7177,159910.0
2024-04-12 14:40:00,39.48,39.51,39.46,39.48,164729.0,36.7177,36.7456,36.6991,36.7177,164729.0
2024-04-12 14:45:00,39.48,39.51,39.45,39.45,72837.0,36.7177,36.7456,36.6898,36.6898,72837.0
2024-04-12 14:50:00,39.46,39.5,39.45,39.47,153614.0,36.6991,36.7363,36.6898,36.7084,153614.0
2024-04-12 14:55:00,39.48,39.49,39.41,39.42,78783.0,36.7177,36.727,36.6526,36.6619,78783.0
2024-04-12 15:00:00,39.41,39.42,39.36,39.41,113101.0,36.6526,36.6619,36.6061,36.6526,113101.0
2024-04-12 15:05:00,39.41,39.42,39.36,39.37,138118.0,36.6526,36.6619,36.6061,36.6154,138118.0
2024-04-12 15:10:00,39.36,39.38,39.34,39.34,85647.0,36.6061,36.6247,36.5875,36.5875,85647.0
2024-04-12 15:15:00,39.34,39.43,39.34,39.43,178149.0,36.5875,36.6712,36.5875,36.6712,178149.0
2024-04-12 15:20:00,39.43,39.47,39.42,39.45,170048.0,36.6712,36.7084,36.6619,36.6898,170048.0
2024-04-12 15:25:00,39.45,39.46,39.4,39.41,125440.0,36.6898,36.6991,36.6433,36.6526,125440.0
2024-04-12 15:30:00,39.41,39.47,39.38,39.44,157856.0,36.6526,36.7084,36.6247,36.6805,157856.0
2024-04-12 15:35:00,39.43,39.45,39.41,39.44,135639.0,36.6712,36.6898,36.6526,36.6805,135639.0
2024-04-12 15:40:00,39.44,39.52,39.44,39.52,275986.0,36.6805,36.7549,36.6805,36.7549,275986.0
2024-04-12 15:45:00,39.52,39.54,39.46,39.47,239008.0,36.7549,36.7735,36.6991,36.7084,239008.0
2024-04-12 15:50:00,39.46,39.49,39.41,39.48,347043.0,36.6991,36.727,36.6526,36.7177,347043.0
2024-04-12 15:55:00,39.48,39.49,39.39,39.46,852007.0,36.7177,36.727,36.634,36.6991,852007.0
2024-04-15 09:30:00,39.53,39.55,39.42,39.49,319193.0,36.7642,36.7828,36.6619,36.727,319193.0
2024-04-15 09:35:00,39.49,39.52,39.34,39.42,139047.0,36.727,36.7549,36.5875,36.6619,139047.0
2024-04-15 09:40:00,39.43,39.47,39.4,39.45,59508.0,36.6712,36.7084,36.6433,36.6898,59508.0
2024-04-15 09:45:00,39.45,39.54,39.43,39.47,150531.0,36.6898,36.7735,36.6712,36.7084,150531.0
2024-04-15 09:50:00,39.47,39.5,39.39,39.4,74007.0,36.7084,36.7363,36.634,36.6433,74007.0
2024-04-15 09:55:00,39.4,39.42,39.33,39.41,108635.0,36.6433,36.6619,36.5782,36.6526,108635.0
2024-04-15 10:00:00,39.41,39.45,39.35,39.38,148543.0,36.6526,36.6898,36.5968,36.6247,148543.0
2024-04-15 10:05:00,39.39,39.4,39.25,39.25,180592.0,36.634,36.6433,36.5038,36.5038,180592.0
2024-04-15 10:10:00,39.25,39.27,39.19,39.21,222422.0,36.5038,36.5224,36.448,36.4666,222422.0
2024-04-15 10:15:00,39.21,39.27,39.19,39.21,272297.0,36.4666,36.5224,36.448,36.4666,272297.0
2024-04-15 10:20:00,39.22,39.26,39.17,39.19,154111.0,36.4759,36.5131,36.4294,36.448,154111.0
2024-04-15 10:25:00,39.18,39.22,39.16,39.21,70337.0,36.4387,36.4759,36.4201,36.4666,70337.0
2024-04-15 10:30:00,39.21,39.31,39.2,39.3,202295.0,36.4666,36.5596,36.4573,36.5503,202295.0
2024-04-15 10:35:00,39.3,39.37,39.29,39.34,153475.0,36.5503,36.6154,36.541,36.5875,153475.0
2024-04-15 10:40:00,39.34,39.41,39.34,39.41,169631.0,36.5875,36.6526,36.5875,36.6526,169631.0
2024-04-15 10:45:00,39.41,39.41,39.3,39.37,155620.0,36.6526,36.6526,36.5503,36.6154,155620.0
2024-04-15 10:50:00,39.37,39.46,39.33,39.45,166711.0,36.6154,36.6991,36.5782,36.6898,166711.0
2024-04-15 10:55:00,39.45,39.48,39.42,39.43,168993.0,36.6898,36.7177,36.6619,36.6712,168993.0
2024-04-15 11:00:00,39.43,39.43,39.31,39.34,181234.0,36.6712,36.6712,36.5596,36.5875,181234.0
2024-04-15 11:05:00,39.34,39.37,39.3,39.36,85601.0,36.5875,36.6154,36.5503,36.6061,85601.0
2024-04-15 11:10:00,39.35,39.37,39.3,39.3,97400.0,36.5968,36.6154,36.5503,36.5503,97400.0
2024-04-15 11:15:00,39.3,39.34,39.29,39.3,75251.0,36.5503,36.5875,36.541,36.5503,75251.0
2024-04-15 11:20:00,39.3,39.31,39.26,39.29,70361.0,36.5503,36.5596,36.5131,36.541,70361.0
2024-04-15 11:25:00,39.29,39.37,39.28,39.37,73522.0,36.541,36.6154,36.5317,36.6154,73522.0
2024-04-15 11:30:00,39.37,39.41,39.35,39.37,187745.0,36.6154,36.6526,36.5968,36.6154,187745.0
2024-04-15 11:35:00,39.37,39.38,39.3,39.33,233417.0,36.6154,36.6247,36.5503,36.5782,233417.0
2024-04-15 11:40:00,39.33,39.42,39.32,39.41,138120.0,36.5782,36.6619,36.5689,36.6526,138120.0
2024-04-15 11:45:00,39.41,39.44,39.4,39.41,45293.0,36.6526,36.6805,36.6433,36.6526,45293.0
2024-04-15 11:50:00,39.41,39.47,39.41,39.47,68113.0,36.6526,36.7084,36.6526,36.7084,68113.0
2024-04-15 11:55:00,39.47,39.47,39.42,39.43,127301.0,36.7084,36.7084,36.6619,36.6712,127301.0
2024-04-15 12:00:00,39.43,39.44,39.37,39.39,156392.0,36.6712,36.6805,36.6154,36.634,156392.0
2024-04-15 12:05:00,39.39,39.39,39.32,39.33,121176.0,36.634,36.634,36.5689,36.5782,121176.0
2024-04-15 12:10:00,39.32,39.35,39.32,39.34,81325.0,36.5689,36.5968,36.5689,36.5875,81325.0
2024-04-15 12:15:00,39.34,39.35,39.29,39.3,183842.0,36.5875,36.5968,36.541,36.5503,183842.0
2024-04-15 12:20:00,39.29,39.29,39.24,39.25,146404.0,36.541,36.541,36.4945,36.5038,146404.0
2024-04-15 12:25:00,39.26,39.27,39.21,39.25,231308.0,36.5131,36.5224,36.4666,36.5038,231308.0
2024-04-15 12:30:00,39.24,39.25,39.2,39.24,180880.0,36.4945,36.5038,36.4573,36.4945,180880.0
2024-04-15 12:35:00,39.24,39.25,39.19,39.2,172687.0,36.4945,36.5038,36.448,36.4573,172687.0
2024-04-15 12:40:00,39.2,39.21,39.16,39.18,124987.0,36.4573,36.4666,36.4201,36.4387,124987.0
2024-04-15 12:45:00,39.17,39.2,39.16,39.19,202959.0,36.4294,36.4573,36.4201,36.448,202959.0
2024-04-15 12:50:00,39.19,39.21,39.17,39.21,155364.0,36.448,36.4666,36.4294,36.4666,155364.0
2024-04-15 12:55:00,39.21,39.22,39.19,39.2,160046.0,36.4666,36.4759,36.448,36.4573,160046.0
2024-04-15 13:00:00,39.19,39.2,39.14,39.16,212630.0,36.448,36.4573,36.4015,36.4201,212630.0
2024-04-15 13:05:00,39.16,39.2,39.15,39.2,137620.0,36.4201,36.4573,36.4108,36.4573,137620.0
2024-04-15 13:10:00,39.2,39.2,39.1,39.13,116687.0,36.4573,36.4573,36.3643,36.3922,116687.0
2024-04-15 13:15:00,39.13,39.14,39.06,39.07,149100.0,36.3922,36.4015,36.3271,36.3364,149100.0
2024-04-15 13:20:00,39.07,39.08,39.01,39.04,145109.0,36.3364,36.3457,36.2806,36.3085,145109.0
2024-04-15 13:25:00,39.04,39.06,39.01,39.03,124965.0,36.3085,36.3271,36.2806,36.2992,124965.0
2024-04-15 13:30:00,39.02,39.02,38.93,38.98,177469.0,36.2899,36.2899,36.2062,36.2527,177469.0
2024-04-15 13:35:00,38.99,39.08,38.99,39.06,190792.0,36.262,36.3457,36.262,36.3271,190792.0
2024-04-15 13:40:00,39.06,39.12,39.04,39.05,164533.0,36.3271,36.3829,36.3085,36.3178,164533.0
2024-04-15 13:45:00,39.05,39.05,38.98,38.99,99572.0,36.3178,36.3178,36.2527,36.262,99572.0
2024-04-15 13:50:00,38.99,39.05,38.96,39.04,214571.0,36.262,36.3178,36.2341,36.3085,214571.0
2024-04-15 13:55:00,39.04,39.11,39.03,39.1,115743.0,36.3085,36.3736,36.2992,36.3643,115743.0
2024-04-15 14:00:00,39.1,39.13,39.06,39.12,218002.0,36.3643,36.3922,36.3271,36.3829,218002.0
2024-04-15 14:05:00,39.11,39.15,39.07,39.08,312093.0,36.3736,36.4108,36.3364,36.3457,312093.0
2024-04-15 14:10:00,39.08,39.09,38.98,38.99,197172.0,36.3457,36.355,36.2527,36.262,197172.0
2024-04-15 14:15:00,39.0,39.07,38.99,39.05,139682.0,36.2713,36.3364,36.262,36.3178,139682.0
2024-04-15 14:20:00,39.05,39.09,39.0,39.01,136313.0,36.3178,36.355,36.2713,36.2806,136313.0
2024-04-15 14:25:00,39.01,39.06,38.99,39.0,105547.0,36.2806,36.3271,36.262,36.2713,105547.0
2024-04-15 14:30:00,39.0,39.07,38.98,39.07,185185.0,36.2713,36.3364,36.2527,36.3364,185185.0
2024-04-15 14:35:00,39.06,39.1,39.04,39.05,145112.0,36.3271,36.3643,36.3085,36.3178,145112.0
2024-04-15 14:40:00,39.05,39.11,39.05,39.08,147669.0,36.3178,36.3736,36.3178,36.3457,147669.0
2024-04-15 14:45:00,39.08,39.09,39.0,39.01,158397.0,36.3457,36.355,36.2713,36.2806,158397.0
2024-04-15 14:50:00,39.01,39.02,38.99,38.99,150454.0,36.2806,36.2899,36.262,36.262,150454.0
2024-04-15 14:55:00,39.0,39.03,38.97,39.02,288699.0,36.2713,36.2992,36.2434,36.2899,288699.0
2024-04-15 15:00:00,39.02,39.03,38.99,39.0,198472.0,36.2899,36.2992,36.262,36.2713,198472.0
2024-04-15 15:05:00,39.01,39.03,38.98,39.01,157105.0,36.2806,36.2992,36.2527,36.2806,157105.0
2024-04-15 15:10:00,39.0,39.05,38.99,39.01,157039.0,36.2713,36.3178,36.262,36.2806,157039.0
2024-04-15 15:15:00,39.0,39.04,38.96,38.97,205835.0,36.2713,36.3085,36.2341,36.2434,205835.0
2024-04-15 15:20:00,38.98,39.01,38.94,38.95,220250.0,36.2527,36.2806,36.2155,36.2248,220250.0
2024-04-15 15:25:00,38.95,38.99,38.93,38.95,251239.0,36.2248,36.262,36.2062,36.2248,251239.0
2024-04-15 15:30:00,38.95,39.03,38.94,39.0,272738.0,36.2248,36.2992,36.2155,36.2713,272738.0
2024-04-15 15:35:00,39.01,39.04,38.99,39.04,318787.0,36.2806,36.3085,36.262,36.3085,318787.0
2024-04-15 15:40:00,39.04,39.04,38.99,39.0,262213.0,36.3085,36.3085,36.262,36.2713,262213.0
2024-04-15 15:45:00,38.99,39.02,38.94,38.99,267313.0,36.262,36.2899,36.2155,36.262,267313.0
2024-04-15 15:50:00,38.99,39.03,38.97,39.03,290873.0,36.262,36.2992,36.2434,36.2992,290873.0
2024-04-15 15:55:00,39.02,39.09,39.02,39.08,895975.0,36.2899,36.355,36.2899,36.3457,895975.0
2024-04-16 09:30:00,38.64,38.78,38.59,38.67,182292.0,35.9365,36.0667,35.89,35.9644,182292.0
2024-04-16 09:35:00,38.67,38.67,38.43,38.44,103573.0,35.9644,35.9644,35.7412,35.7505,103573.0
2024-04-16 09:40:00,38.43,38.51,38.41,38.51,137679.0,35.7412,35.8156,35.7226,35.8156,137679.0
2024-04-16 09:45:00,38.51,38.52,38.36,38.37,131254.0,35.8156,35.8249,35.6761,35.6854,131254.0
2024-04-16 09:50:00,38.37,38.42,38.34,38.39,209578.0,35.6854,35.7319,35.6575,35.704,209578.0
2024-04-16 09:55:00,38.39,38.48,38.37,38.43,128756.0,35.704,35.7877,35.6854,35.7412,128756.0
2024-04-16 10:00:00,38.43,38.43,38.36,38.4,120139.0,35.7412,35.7412,35.6761,35.7133,120139.0
2024-04-16 10:05:00,38.4,38.44,38.35,38.38,95691.0,35.7133,35.7505,35.6668,35.6947,95691.0
2024-04-16 10:10:00,38.38,38.41,38.33,38.41,74549.0,35.6947,35.7226,35.6482,35.7226,74549.0
2024-04-16 10:15:00,38.41,38.47,38.37,38.37,392029.0,35.7226,35.7784,35.6854,35.6854,392029.0
2024-04-16 10:20:00,38.38,38.41,38.25,38.29,351406.0,35.6947,35.7226,35.5738,35.611,351406.0
2024-04-16 10:25:00,38.29,38.33,38.18,38.2,203052.0,35.611,35.6482,35.5087,35.5273,203052.0
2024-04-16 10:30:00,38.21,38.31,38.19,38.3,173640.0,35.5366,35.6296,35.518,35.6203,173640.0
2024-04-16 10:35:00,38.3,38.32,38.25,38.3,227663.0,35.6203,35.6389,35.5738,35.6203,227663.0
2024-04-16 10:40:00,38.3,38.34,38.27,38.33,121372.0,35.6203,35.6575,35.5924,35.6482,121372.0
2024-04-16 10:45:00,38.33,38.39,38.32,38.39,185145.0,35.6482,35.704,35.6389,35.704,185145.0
2024-04-16 10:50:00,38.39,38.42,38.32,38.41,220887.0,35.704,35.7319,35.6389,35.7226,220887.0
2024-04-16 10:55:00,38.41,38.45,38.39,38.43,162183.0,35.7226,35.7598,35.704,35.7412,162183.0
2024-04-16 11:00:00,38.43,38.52,38.41,38.51,220211.0,35.7412,35.8249,35.7226,35.8156,220211.0
2024-04-16 11:05:00,38.51,38.54,38.48,38.51,263823.0,35.8156,35.8435,35.7877,35.8156,263823.0
2024-04-16 11:10:00,38.51,38.53,38.47,38.47,289271.0,35.8156,35.8342,35.7784,35.7784,289271.0
2024-04-16 11:15:00,38.48,38.53,38.47,38.51,352048.0,35.7877,35.8342,35.7784,35.8156,352048.0
2024-04-16 11:20:00,38.51,38.51,38.41,38.41,318897.0,35.8156,35.8156,35.7226,35.7226,318897.0
2024-04-16 11:25:00,38.41,38.47,38.41,38.42,345875.0,35.7226,35.7784,35.7226,35.7319,345875.0
2024-04-16 11:30:00,38.43,38.48,38.42,38.46,292776.0,35.7412,35.7877,35.7319,35.7691,292776.0
2024-04-16 11:35:00,38.46,38.54,38.45,38.54,204898.0,35.7691,35.8435,35.7598,35.8435,204898.0
2024-04-16 11:40:00,38.54,38.63,38.53,38.59,142699.0,35.8435,35.9272,35.8342,35.89,142699.0
2024-04-16 11:45:00,38.58,38.58,38.5,38.55,156619.0,35.8807,35.8807,35.8063,35.8528,156619.0
2024-04-16 11:50:00,38.55,38.61,38.54,38.61,98030.0,35.8528,35.9086,35.8435,35.9086,98030.0
2024-04-16 11:55:00,38.6,38.61,38.54,38.55,127730.0,35.8993,35.9086,35.8435,35.8528,127730.0
2024-04-16 12:00:00,38.55,38.56,38.51,38.54,67095.0,35.8528,35.8621,35.8156,35.8435,67095.0
2024-04-16 12:05:00,38.55,38.59,38.52,38.57,73636.0,35.8528,35.89,35.8249,35.8714,73636.0
2024-04-16 12:10:00,38.57,38.59,38.53,38.56,78956.0,35.8714,35.89,35.8342,35.8621,78956.0
2024-04-16 12:15:00,38.55,38.56,38.5,38.53,85303.0,35.8528,35.8621,35.8063,35.8342,85303.0
2024-04-16 12:20:00,38.54,38.57,38.53,38.55,204288.0,35.8435,35.8714,35.8342,35.8528,204288.0
2024-04-16 12:25:00,38.55,38.59,38.54,38.56,199747.0,35.8528,35.89,35.8435,35.8621,199747.0
2024-04-16 12:30:00,38.57,38.61,38.56,38.59,223090.0,35.8714,35.9086,35.8621,35.89,223090.0
2024-04-16 12:35:00,38.59,38.6,38.56,38.58,227110.0,35.89,35.8993,35.8621,35.8807,227110.0
2024-04-16 12:40:00,38.58,38.63,38.57,38.61,292312.0,35.8807,35.9272,35.8714,35.9086,292312.0
2024-04-16 12:45:00,38.6,38.64,38.58,38.63,251684.0,35.8993,35.9365,35.8807,35.9272,251684.0
2024-04-16 12:50:00,38.63,38.64,38.59,38.59,128166.0,35.9272,35.9365,35.89,35.89,128166.0
2024-04-16 12:55:00,38.59,38.61,38.56,38.59,41287.0,35.89,35.9086,35.8621,35.89,41287.0
2024-04-16 13:00:00,38.59,38.6,38.55,38.55,43312.0,35.89,35.8993,35.8528,35.8528,43312.0
2024-04-16 13:05:00,38.55,38.61,38.54,38.59,80777.0,35.8528,35.9086,35.8435,35.89,80777.0
2024-04-16 13:10:00,38.59,38.63,38.57,38.62,57838.0,35.89,35.9272,35.8714,35.9179,57838.0
2024-04-16 13:15:00,38.61,38.64,38.59,38.63,75113.0,35.9086,35.9365,35.89,35.9272,75113.0
2024-04-16 13:20:00,38.63,38.63,38.59,38.63,69476.0,35.9272,35.9272,35.89,35.9272,69476.0
2024-04-16 13:25:00,38.63,38.65,38.59,38.61,111773.0,35.9272,35.9458,35.89,35.9086,111773.0
2024-04-16 13:30:00,38.61,38.63,38.47,38.51,124829.0,35.9086,35.9272,35.7784,35.8156,124829.0
2024-04-16 13:35:00,38.51,38.59,38.51,38.57,106795.0,35.8156,35.89,35.8156,35.8714,106795.0
2024-04-16 13:40:00,38.57,38.64,38.57,38.62,80138.0,35.8714,35.9365,35.8714,35.9179,80138.0
2024-04-16 13:45:00,38.63,38.64,38.54,38.55,123816.0,35.9272,35.9365,35.8435,35.8528,123816.0
2024-04-16 13:50:00,38.55,38.56,38.46,38.54,108088.0,35.8528,35.8621,35.7691,35.8435,108088.0
2024-04-16 13:55:00,38.54,38.58,38.52,38.57,44716.0,35.8435,35.8807,35.8249,35.8714,44716.0
2024-04-16 14:00:00,38.57,38.59,38.55,38.59,59941.0,35.8714,35.89,35.8528,35.89,59941.0
2024-04-16 14:05:00,38.59,38.73,38.58,38.73,62371.0,35.89,36.0202,35.8807,36.0202,62371.0
2024-04-16 14:10:00,38.72,38.74,38.64,38.65,52218.0,36.0109,36.0295,35.9365,35.9458,52218.0
2024-04-16 14:15:00,38.65,38.65,38.54,38.55,44619.0,35.9458,35.9458,35.8435,35.8528,44619.0
2024-04-16 14:20:00,38.55,38.56,38.48,38.52,65124.0,35.8528,35.8621,35.7877,35.8249,65124.0
2024-04-16 14:25:00,38.53,38.58,38.52,38.56,168550.0,35.8342,35.8807,35.8249,35.8621,168550.0
2024-04-16 14:30:00,38.56,38.6,38.51,38.59,123692.0,35.8621,35.8993,35.8156,35.89,123692.0
2024-04-16 14:35:00,38.59,38.63,38.59,38.61,82706.0,35.89,35.9272,35.89,35.9086,82706.0
2024-04-16 14:40:00,38.61,38.65,38.6,38.64,28136.0,35.9086,35.9458,35.8993,35.9365,28136.0
2024-04-16 14:45:00,38.64,38.66,38.61,38.65,49580.0,35.9365,35.9551,35.9086,35.9458,49580.0
2024-04-16 14:50:00,38.64,38.71,38.64,38.7,140317.0,35.9365,36.0016,35.9365,35.9923,140317.0
2024-04-16 14:55:00,38.71,38.73,38.69,38.73,115532.0,36.0016,36.0202,35.983,36.0202,115532.0
2024-04-16 15:00:00,38.73,38.76,38.72,38.73,130984.0,36.0202,36.0481,36.0109,36.0202,130984.0
2024-04-16 15:05:00,38.73,38.78,38.72,38.75,71687.0,36.0202,36.0667,36.0109,36.0388,71687.0
2024-04-16 15:10:00,38.75,38.78,38.74,38.76,113637.0,36.0388,36.0667,36.0295,36.0481,113637.0
2024-04-16 15:15:00,38.76,38.76,38.73,38.76,54652.0,36.0481,36.0481,36.0202,36.0481,54652.0
2024-04-16 15:20:00,38.76,38.77,38.74,38.76,93735.0,36.0481,36.0574,36.0295,36.0481,93735.0
2024-04-16 15:25:00,38.76,38.78,38.75,38.77,119727.0,36.0481,36.0667,36.0388,36.0574,119727.0
2024-04-16 15:30:00,38.77,38.77,38.59,38.61,307527.0,36.0574,36.0574,35.89,35.9086,307527.0
2024-04-16 15:35:00,38.61,38.67,38.6,38.65,185268.0,35.9086,35.9644,35.8993,35.9458,185268.0
2024-04-16 15:40:00,38.65,38.65,38.62,38.65,107052.0,35.9458,35.9458,35.9179,35.9458,107052.0
2024-04-16 15:45:00,38.65,38.68,38.61,38.65,178745.0,35.9458,35.9737,35.9086,35.9458,178745.0
2024-04-16 15:50:00,38.64,38.69,38.63,38.68,256522.0,35.9365,35.983,35.9272,35.9737,256522.0
2024-04-16 15:55:00,38.68,38.68,38.61,38.62,385187.0,35.9737,35.9737,35.9086,35.9179,385187.0
2024-04-17 09:30:00,38.58,38.74,38.53,38.71,281717.0,35.8807,36.0295,35.8342,36.0016,281717.0
2024-04-17 09:35:00,38.71,38.72,38.65,38.7,66020.0,36.0016,36.0109,35.9458,35.9923,66020.0
2024-04-17 09:40:00,38.7,38.85,38.7,38.84,106626.0,35.9923,36.1318,35.9923,36.1225,106626.0
2024-04-17 09:45:00,38.85,38.89,38.82,38.84,177835.0,36.1318,36.169,36.1039,36.1225,177835.0
2024-04-17 09:50:00,38.84,38.86,38.77,38.8,82973.0,36.1225,36.1411,36.0574,36.0853,82973.0
2024-04-17 09:55:00,38.8,38.84,38.78,38.8,65304.0,36.0853,36.1225,36.0667,36.0853,65304.0
2024-04-17 10:00:00,38.8,38.83,38.74,38.76,118149.0,36.0853,36.1132,36.0295,36.0481,118149.0
2024-04-17 10:05:00,38.77,38.84,38.76,38.83,55223.0,36.0574,36.1225,36.0481,36.1132,55223.0
2024-04-17 10:10:00,38.83,38.84,38.76,38.77,61730.0,36.1132,36.1225,36.0481,36.0574,61730.0
2024-04-17 10:15:00,38.76,38.77,38.65,38.68,104587.0,36.0481,36.0574,35.9458,35.9737,104587.0
2024-04-17 10:20:00,38.68,38.77,38.65,38.75,194752.0,35.9737,36.0574,35.9458,36.0388,194752.0
2024-04-17 10:25:00,38.75,38.8,38.74,38.79,163762.0,36.0388,36.0853,36.0295,36.076,163762.0
2024-04-17 10:30:00,38.79,38.8,38.74,38.75,69570.0,36.076,36.0853,36.0295,36.0388,69570.0
2024-04-17 10:35:00,38.74,38.75,38.67,38.72,93389.0,36.0295,36.0388,35.9644,36.0109,93389.0
2024-04-17 10:40:00,38.72,38.73,38.69,38.72,118942.0,36.0109,36.0202,35.983,36.0109,118942.0
2024-04-17 10:45:00,38.71,38.76,38.71,38.73,128283.0,36.0016,36.0481,36.0016,36.0202,128283.0
2024-04-17 10:50:00,38.73,38.73,38.64,38.66,101304.0,36.0202,36.0202,35.9365,35.9551,101304.0
2024-04-17 10:55:00,38.66,38.69,38.65,38.66,79968.0,35.9551,35.983,35.9458,35.9551,79968.0
2024-04-17 11:00:00,38.66,38.69,38.64,38.69,95465.0,35.9551,35.983,35.9365,35.983,95465.0
2024-04-17 11:05:00,38.69,38.69,38.64,38.66,141286.0,35.983,35.983,35.9365,35.9551,141286.0
2024-04-17 11:10:00,38.67,38.71,38.65,38.69,129953.0,35.9644,36.0016,35.9458,35.983,129953.0
2024-04-17 11:15:00,38.69,38.69,38.62,38.63,95402.0,35.983,35.983,35.9179,35.9272,95402.0
2024-04-17 11:20:00,38.63,38.64,38.6,38.61,98787.0,35.9272,35.9365,35.8993,35.9086,98787.0
2024-04-17 11:25:00,38.61,38.63,38.57,38.59,137449.0,35.9086,35.9272,35.8714,35.89,137449.0
2024-04-17 11:30:00,38.59,38.61,38.53,38.55,141003.0,35.89,35.9086,35.8342,35.8528,141003.0
2024-04-17 11:35:00,38.55,38.58,38.55,38.56,121582.0,35.8528,35.8807,35.8528,35.8621,121582.0
2024-04-17 11:40:00,38.57,38.59,38.52,38.59,94285.0,35.8714,35.89,35.8249,35.89,94285.0
2024-04-17 11:45:00,38.58,38.62,38.57,38.62,150030.0,35.8807,35.9179,35.8714,35.9179,150030.0
2024-04-17 11:50:00,38.62,38.63,38.56,38.61,140829.0,35.9179,35.9272,35.8621,35.9086,140829.0
2024-04-17 11:55:00,38.6,38.61,38.54,38.55,97167.0,35.8993,35.9086,35.8435,35.8528,97167.0
2024-04-17 12:00:00,38.55,38.56,38.42,38.42,85769.0,35.8528,35.8621,35.7319,35.7319,85769.0
2024-04-17 12:05:00,38.42,38.42,38.36,38.38,106841.0,35.7319,35.7319,35.6761,35.6947,106841.0
2024-04-17 12:10:00,38.38,38.46,38.37,38.39,174749.0,35.6947,35.7691,35.6854,35.704,174749.0
2024-04-17 12:15:00,38.38,38.4,38.31,38.35,129498.0,35.6947,35.7133,35.6296,35.6668,129498.0
2024-04-17 12:20:00,38.34,38.36,38.28,38.29,96805.0,35.6575,35.6761,35.6017,35.611,96805.0
2024-04-17 12:25:00,38.29,38.31,38.21,38.23,151805.0,35.611,35.6296,35.5366,35.5552,151805.0
2024-04-17 12:30:00,38.23,38.23,38.13,38.16,135875.0,35.5552,35.5552,35.4622,35.4901,135875.0
2024-04-17 12:35:00,38.16,38.22,38.13,38.18,113230.0,35.4901,35.5459,35.4622,35.5087,113230.0
2024-04-17 12:40:00,38.18,38.21,38.12,38.13,101318.0,35.5087,35.5366,35.4529,35.4622,101318.0
2024-04-17 12:45:00,38.13,38.2,38.12,38.2,130289.0,35.4622,35.5273,35.4529,35.5273,130289.0
2024-04-17 12:50:00,38.2,38.23,38.18,38.23,133094.0,35.5273,35.5552,35.5087,35.5552,133094.0
2024-04-17 12:55:00,38.23,38.25,38.19,38.24,87410.0,35.5552,35.5738,35.518,35.5645,87410.0
2024-04-17 13:00:00,38.25,38.28,38.23,38.26,43714.0,35.5738,35.6017,35.5552,35.5831,43714.0
2024-04-17 13:05:00,38.26,38.27,38.21,38.26,91682.0,35.5831,35.5924,35.5366,35.5831,91682.0
2024-04-17 13:10:00,38.26,38.29,38.25,38.26,90251.0,35.5831,35.611,35.5738,35.5831,90251.0
2024-04-17 13:15:00,38.27,38.33,38.26,38.32,123384.0,35.5924,35.6482,35.5831,35.6389,123384.0
2024-04-17 13:20:00,38.31,38.35,38.3,38.35,30620.0,35.6296,35.6668,35.6203,35.6668,30620.0
2024-04-17 13:25:00,38.35,38.37,38.33,38.34,62067.0,35.6668,35.6854,35.6482,35.6575,62067.0
2024-04-17 13:30:00,38.34,38.35,38.32,38.34,61632.0,35.6575,35.6668,35.6389,35.6575,61632.0
2024-04-17 13:35:00,38.34,38.38,38.31,38.38,108104.0,35.6575,35.6947,35.6296,35.6947,108104.0
2024-04-17 13:40:00,38.38,38.38,38.31,38.34,81317.0,35.6947,35.6947,35.6296,35.6575,81317.0
2024-04-17 13:45:00,38.34,38.35,38.3,38.34,128847.0,35.6575,35.6668,35.6203,35.6575,128847.0
2024-04-17 13:50:00,38.34,38.38,38.34,38.38,93437.0,35.6575,35.6947,35.6575,35.6947,93437.0
2024-04-17 13:55:00,38.38,38.41,38.37,38.41,70918.0,35.6947,35.7226,35.6854,35.7226,70918.0
2024-04-17 14:00:00,38.41,38.45,38.39,38.45,32656.0,35.7226,35.7598,35.704,35.7598,32656.0
2024-04-17 14:05:00,38.45,38.46,38.4,38.44,125315.0,35.7598,35.7691,35.7133,35.7505,125315.0
2024-04-17 14:10:00,38.43,38.43,38.39,38.41,88878.0,35.7412,35.7412,35.704,35.7226,88878.0
2024-04-17 14:15:00,38.4,38.45,38.38,38.43,77252.0,35.7133,35.7598,35.6947,35.7412,77252.0
2024-04-17 14:20:00,38.43,38.43,38.4,38.43,106964.0,35.7412,35.7412,35.7133,35.7412,106964.0
2024-04-17 14:25:00,38.43,38.45,38.41,38.42,81300.0,35.7412,35.7598,35.7226,35.7319,81300.0
2024-04-17 14:30:00,38.42,38.46,38.42,38.45,96507.0,35.7319,35.7691,35.7319,35.7598,96507.0
2024-04-17 14:35:00,38.46,38.49,38.45,38.45,140514.0,35.7691,35.797,35.7598,35.7598,140514.0
2024-04-17 14:40:00,38.45,38.52,38.44,38.52,121026.0,35.7598,35.8249,35.7505,35.8249,121026.0
2024-04-17 14:45:00,38.52,38.53,38.42,38.43,171473.0,35.8249,35.8342,35.7319,35.7412,171473.0
2024-04-17 14:50:00,38.43,38.46,38.35,38.35,126516.0,35.7412,35.7691,35.6668,35.6668,126516.0
2024-04-17 14:55:00,38.35,38.37,38.33,38.35,145351.0,35.6668,35.6854,35.6482,35.6668,145351.0
2024-04-17 15:00:00,38.35,38.36,38.3,38.33,90816.0,35.6668,35.6761,35.6203,35.6482,90816.0
2024-04-17 15:05:00,38.33,38.33,38.28,38.3,47387.0,35.6482,35.6482,35.6017,35.6203,47387.0
2024-04-17 15:10:00,38.29,38.3,38.26,38.27,112112.0,35.611,35.6203,35.5831,35.5924,112112.0
2024-04-17 15:15:00,38.27,38.35,38.26,38.33,145365.0,35.5924,35.6668,35.5831,35.6482,145365.0
2024-04-17 15:20:00,38.33,38.35,38.3,38.33,88611.0,35.6482,35.6668,35.6203,35.6482,88611.0
2024-04-17 15:25:00,38.33,38.33,38.29,38.3,62637.0,35.6482,35.6482,35.611,35.6203,62637.0
2024-04-17 15:30:00,38.3,38.37,38.29,38.35,63007.0,35.6203,35.6854,35.611,35.6668,63007.0
2024-04-17 15:35:00,38.34,38.35,38.28,38.3,70167.0,35.6575,35.6668,35.6017,35.6203,70167.0
2024-04-17 15:40:00,38.3,38.37,38.28,38.36,105226.0,35.6203,35.6854,35.6017,35.6761,105226.0
2024-04-17 15:45:00,38.36,38.41,38.35,38.38,174461.0,35.6761,35.7226,35.6668,35.6947,174461.0
2024-04-17 15:50:00,38.39,38.43,38.34,38.43,254406.0,35.704,35.7412,35.6575,35.7412,254406.0
2024-04-17 15:55:00,38.43,38.43,38.35,38.35,413936.0,35.7412,35.7412,35.6668,35.6668,413936.0
2024-04-18 09:30:00,38.28,38.45,38.28,38.37,179867.0,35.6017,35.7598,35.6017,35.6854,179867.0
2024-04-18 09:35:00,38.37,38.39,38.24,38.33,115792.0,35.6854,35.704,35.5645,35.6482,115792.0
2024-04-18 09:40:00,38.32,38.33,38.18,38.2,90216.0,35.6389,35.6482,35.5087,35.5273,90216.0
2024-04-18 09:45:00,38.2,38.27,38.17,38.26,109573.0,35.5273,35.5924,35.4994,35.5831,109573.0
2024-04-18 09:50:00,38.26,38.32,38.25,38.27,93808.0,35.5831,35.6389,35.5738,35.5924,93808.0
2024-04-18 09:55:00,38.27,38.37,38.27,38.37,86047.0,35.5924,35.6854,35.5924,35.6854,86047.0
2024-04-18 10:00:00,38.37,38.39,38.33,38.34,105951.0,35.6854,35.704,35.6482,35.6575,105951.0
2024-04-18 10:05:00,38.34,38.42,38.34,38.38,110510.0,35.6575,35.7319,35.6575,35.6947,110510.0
2024-04-18 10:10:00,38.39,38.44,38.37,38.43,198408.0,35.704,35.7505,35.6854,35.7412,198408.0
2024-04-18 10:15:00,38.43,38.46,38.41,38.44,140230.0,35.7412,35.7691,35.7226,35.7505,140230.0
2024-04-18 10:20:00,38.43,38.44,38.37,38.38,117295.0,35.7412,35.7505,35.6854,35.6947,117295.0
2024-04-18 10:25:00,38.38,38.4,38.33,38.38,135098.0,35.6947,35.7133,35.6482,35.6947,135098.0
2024-04-18 10:30:00,38.38,38.44,38.37,38.44,197161.0,35.6947,35.7505,35.6854,35.7505,197161.0
2024-04-18 10:35:00,38.43,38.45,38.38,38.41,210563.0,35.7412,35.7598,35.6947,35.7226,210563.0
2024-04-18 10:40:00,38.41,38.44,38.38,38.41,91141.0,35.7226,35.7505,35.6947,35.7226,91141.0
2024-04-18 10:45:00,38.41,38.45,38.37,38.41,104049.0,35.7226,35.7598,35.6854,35.7226,104049.0
2024-04-18 10:50:00,38.41,38.42,38.38,38.4,94248.0,35.7226,35.7319,35.6947,35.7133,94248.0
2024-04-18 10:55:00,38.4,38.42,38.35,38.37,109243.0,35.7133,35.7319,35.6668,35.6854,109243.0
2024-04-18 11:00:00,38.36,38.37,38.31,38.33,119227.0,35.6761,35.6854,35.6296,35.6482,119227.0
2024-04-18 11:05:00,38.33,38.35,38.3,38.32,43636.0,35.6482,35.6668,35.6203,35.6389,43636.0
2024-04-18 11:10:00,38.32,38.36,38.31,38.34,49834.0,35.6389,35.6761,35.6296,35.6575,49834.0
2024-04-18 11:15:00,38.34,38.35,38.32,38.34,58055.0,35.6575,35.6668,35.6389,35.6575,58055.0
2024-04-18 11:20:00,38.34,38.36,38.32,38.34,63608.0,35.6575,35.6761,35.6389,35.6575,63608.0
2024-04-18 11:25:00,38.34,38.37,38.33,38.35,79156.0,35.6575,35.6854,35.6482,35.6668,79156.0
2024-04-18 11:30:00,38.36,38.37,38.32,38.33,134569.0,35.6761,35.6854,35.6389,35.6482,134569.0
2024-04-18 11:35:00,38.32,38.34,38.29,38.32,71170.0,35.6389,35.6575,35.611,35.6389,71170.0
2024-04-18 11:40:00,38.32,38.34,38.26,38.27,29616.0,35.6389,35.6575,35.5831,35.5924,29616.0
2024-04-18 11:45:00,38.27,38.28,38.24,38.25,105234.0,35.5924,35.6017,35.5645,35.5738,105234.0
2024-04-18 11:50:00,38.25,38.25,38.17,38.18,77638.0,35.5738,35.5738,35.4994,35.5087,77638.0
2024-04-18 11:55:00,38.19,38.27,38.18,38.26,101847.0,35.518,35.5924,35.5087,35.5831,101847.0
2024-04-18 12:00:00,38.27,38.31,38.24,38.26,113360.0,35.5924,35.6296,35.5645,35.5831,113360.0
2024-04-18 12:05:00,38.26,38.26,38.19,38.23,151182.0,35.5831,35.5831,35.518,35.5552,151182.0
2024-04-18 12:10:00,38.23,38.27,38.22,38.27,177875.0,35.5552,35.5924,35.5459,35.5924,177875.0
2024-04-18 12:15:00,38.26,38.3,38.25,38.27,89662.0,35.5831,35.6203,35.5738,35.5924,89662.0
2024-04-18 12:20:00,38.27,38.29,38.26,38.27,52259.0,35.5924,35.611,35.5831,35.5924,52259.0
2024-04-18 12:25:00,38.27,38.33,38.25,38.32,55008.0,35.5924,35.6482,35.5738,35.6389,55008.0
2024-04-18 12:30:00,38.33,38.35,38.3,38.3,61577.0,35.6482,35.6668,35.6203,35.6203,61577.0
2024-04-18 12:35:00,38.31,38.34,38.29,38.31,54967.0,35.6296,35.6575,35.611,35.6296,54967.0
2024-04-18 12:40:00,38.32,38.33,38.29,38.32,24867.0,35.6389,35.6482,35.611,35.6389,24867.0
2024-04-18 12:45:00,38.32,38.32,38.25,38.25,25165.0,35.6389,35.6389,35.5738,35.5738,25165.0
2024-04-18 12:50:00,38.26,38.26,38.2,38.23,31130.0,35.5831,35.5831,35.5273,35.5552,31130.0
2024-04-18 12:55:00,38.23,38.24,38.19,38.2,28029.0,35.5552,35.5645,35.518,35.5273,28029.0
2024-04-18 13:00:00,38.2,38.21,38.17,38.18,32126.0,35.5273,35.5366,35.4994,35.5087,32126.0
2024-04-18 13:05:00,38.17,38.19,38.16,38.18,38428.0,35.4994,35.518,35.4901,35.5087,38428.0
2024-04-18 13:10:00,38.19,38.19,38.16,38.18,31277.0,35.518,35.518,35.4901,35.5087,31277.0
2024-04-18 13:15:00,38.19,38.19,38.08,38.09,119795.0,35.518,35.518,35.4157,35.425,119795.0
2024-04-18 13:20:00,38.1,38.13,38.07,38.08,69436.0,35.4343,35.4622,35.4064,35.4157,69436.0
2024-04-18 13:25:00,38.08,38.14,38.07,38.14,28485.0,35.4157,35.4715,35.4064,35.4715,28485.0
2024-04-18 13:30:00,38.14,38.14,38.07,38.08,86525.0,35.4715,35.4715,35.4064,35.4157,86525.0
2024-04-18 13:35:00,38.08,38.08,38.04,38.07,73853.0,35.4157,35.4157,35.3785,35.4064,73853.0
2024-04-18 13:40:00,38.06,38.07,38.02,38.07,47298.0,35.3971,35.4064,35.3599,35.4064,47298.0
2024-04-18 13:45:00,38.06,38.06,38.02,38.04,94510.0,35.3971,35.3971,35.3599,35.3785,94510.0
2024-04-18 13:50:00,38.04,38.05,38.01,38.02,17741.0,35.3785,35.3878,35.3506,35.3599,17741.0
2024-04-18 13:55:00,38.02,38.05,38.02,38.04,32135.0,35.3599,35.3878,35.3599,35.3785,32135.0
2024-04-18 14:00:00,38.04,38.04,37.97,37.97,152741.0,35.3785,35.3785,35.3134,35.3134,152741.0
2024-04-18 14:05:00,37.97,37.97,37.9,37.91,90845.0,35.3134,35.3134,35.2483,35.2576,90845.0
2024-04-18 14:10:00,37.9,37.91,37.86,37.9,87180.0,35.2483,35.2576,35.2111,35.2483,87180.0
2024-04-18 14:15:00,37.89,37.94,37.88,37.94,77499.0,35.239,35.2855,35.2297,35.2855,77499.0
2024-04-18 14:20:00,37.94,37.97,37.92,37.96,39891.0,35.2855,35.3134,35.2669,35.3041,39891.0
2024-04-18 14:25:00,37.95,38.0,37.94,37.95,20665.0,35.2948,35.3413,35.2855,35.2948,20665.0
2024-04-18 14:30:00,37.95,37.96,37.88,37.89,43136.0,35.2948,35.3041,35.2297,35.239,43136.0
2024-04-18 14:35:00,37.89,37.92,37.88,37.91,40851.0,35.239,35.2669,35.2297,35.2576,40851.0
2024-04-18 14:40:00,37.91,37.98,37.91,37.97,53132.0,35.2576,35.3227,35.2576,35.3134,53132.0
2024-04-18 14:45:00,37.97,37.99,37.95,37.97,36385.0,35.3134,35.332,35.2948,35.3134,36385.0
2024-04-18 14:50:00,37.96,37.96,37.93,37.94,33595.0,35.3041,35.3041,35.2762,35.2855,33595.0
2024-04-18 14:55:00,37.94,37.95,37.91,37.92,70466.0,35.2855,35.2948,35.2576,35.2669,70466.0
2024-04-18 15:00:00,37.93,38.0,37.9,37.97,96929.0,35.2762,35.3413,35.2483,35.3134,96929.0
2024-04-18 15:05:00,37.97,38.01,37.96,37.98,105989.0,35.3134,35.3506,35.3041,35.3227,105989.0
2024-04-18 15:10:00,37.99,38.02,37.94,37.95,65151.0,35.332,35.3599,35.2855,35.2948,65151.0
2024-04-18 15:15:00,37.96,38.01,37.96,37.98,61865.0,35.3041,35.3506,35.3041,35.3227,61865.0
2024-04-18 15:20:00,37.98,38.01,37.96,38.0,66987.0,35.3227,35.3506,35.3041,35.3413,66987.0
2024-04-18 15:25:00,38.0,38.01,37.96,37.96,102584.0,35.3413,35.3506,35.3041,35.3041,102584.0
2024-04-18 15:30:00,37.97,37.99,37.95,37.98,101587.0,35.3134,35.332,35.2948,35.3227,101587.0
2024-04-18 15:35:00,37.99,37.99,37.95,37.95,89323.0,35.332,35.332,35.2948,35.2948,89323.0
2024-04-18 15:40:00,37.95,37.98,37.94,37.96,194701.0,35.2948,35.3227,35.2855,35.3041,194701.0
2024-04-18 15:45:00,37.96,37.97,37.94,37.95,174652.0,35.3041,35.3134,35.2855,35.2948,174652.0
2024-04-18 15:50:00,37.95,37.98,37.92,37.95,382110.0,35.2948,35.3227,35.2669,35.2948,382110.0
2024-04-18 15:55:00,37.95,37.97,37.89,37.92,492575.0,35.2948,35.3134,35.239,35.2669,492575.0
2024-04-19 09:30:00,38.12,38.22,38.02,38.2,151033.0,35.4529,35.5459,35.3599,35.5273,151033.0
2024-04-19 09:35:00,38.2,38.32,38.17,38.27,87595.0,35.5273,35.6389,35.4994,35.5924,87595.0
2024-04-19 09:40:00,38.27,38.28,38.22,38.24,43786.0,35.5924,35.6017,35.5459,35.5645,43786.0
2024-04-19 09:45:00,38.24,38.28,38.2,38.2,69550.0,35.5645,35.6017,35.5273,35.5273,69550.0
2024-04-19 09:50:00,38.2,38.27,38.16,38.25,178218.0,35.5273,35.5924,35.4901,35.5738,178218.0
2024-04-19 09:55:00,38.24,38.32,38.22,38.27,84017.0,35.5645,35.6389,35.5459,35.5924,84017.0
2024-04-19 10:00:00,38.28,38.35,38.27,38.34,47120.0,35.6017,35.6668,35.5924,35.6575,47120.0
2024-04-19 10:05:00,38.34,38.41,38.32,38.39,34856.0,35.6575,35.7226,35.6389,35.704,34856.0
2024-04-19 10:10:00,38.38,38.41,38.35,38.39,36800.0,35.6947,35.7226,35.6668,35.704,36800.0
2024-04-19 10:15:00,38.39,38.42,38.36,38.38,56101.0,35.704,35.7319,35.6761,35.6947,56101.0
2024-04-19 10:20:00,38.39,38.44,38.38,38.41,55876.0,35.704,35.7505,35.6947,35.7226,55876.0
2024-04-19 10:25:00,38.41,38.49,38.38,38.49,63962.0,35.7226,35.797,35.6947,35.797,63962.0
2024-04-19 10:30:00,38.49,38.52,38.43,38.45,145465.0,35.797,35.8249,35.7412,35.7598,145465.0
2024-04-19 10:35:00,38.45,38.46,38.36,38.4,128770.0,35.7598,35.7691,35.6761,35.7133,128770.0
2024-04-19 10:40:00,38.4,38.49,38.39,38.48,137549.0,35.7133,35.797,35.704,35.7877,137549.0
2024-04-19 10:45:00,38.48,38.51,38.42,38.43,155441.0,35.7877,35.8156,35.7319,35.7412,155441.0
2024-04-19 10:50:00,38.43,38.44,38.39,38.43,78407.0,35.7412,35.7505,35.704,35.7412,78407.0
2024-04-19 10:55:00,38.43,38.43,38.36,38.4,120589.0,35.7412,35.7412,35.6761,35.7133,120589.0
2024-04-19 11:00:00,38.4,38.43,38.38,38.41,64170.0,35.7133,35.7412,35.6947,35.7226,64170.0
2024-04-19 11:05:00,38.41,38.42,38.36,38.38,142064.0,35.7226,35.7319,35.6761,35.6947,142064.0
2024-04-19 11:10:00,38.38,38.42,38.35,38.36,136220.0,35.6947,35.7319,35.6668,35.6761,136220.0
2024-04-19 11:15:00,38.36,38.37,38.32,38.33,102459.0,35.6761,35.6854,35.6389,35.6482,102459.0
2024-04-19 11:20:00,38.32,38.32,38.28,38.28,95936.0,35.6389,35.6389,35.6017,35.6017,95936.0
2024-04-19 11:25:00,38.27,38.3,38.27,38.29,69412.0,35.5924,35.6203,35.5924,35.611,69412.0
2024-04-19 11:30:00,38.29,38.31,38.25,38.27,213476.0,35.611,35.6296,35.5738,35.5924,213476.0
2024-04-19 11:35:00,38.27,38.32,38.25,38.29,195468.0,35.5924,35.6389,35.5738,35.611,195468.0
2024-04-19 11:40:00,38.3,38.33,38.27,38.33,109531.0,35.6203,35.6482,35.5924,35.6482,109531.0
2024-04-19 11:45:00,38.33,38.37,38.32,38.36,34022.0,35.6482,35.6854,35.6389,35.6761,34022.0
2024-04-19 11:50:00,38.36,38.39,38.35,38.37,71725.0,35.6761,35.704,35.6668,35.6854,71725.0
2024-04-19 11:55:00,38.37,38.38,38.34,38.38,75682.0,35.6854,35.6947,35.6575,35.6947,75682.0
2024-04-19 12:00:00,38.37,38.4,38.35,38.37,119557.0,35.6854,35.7133,35.6668,35.6854,119557.0
2024-04-19 12:05:00,38.38,38.4,38.34,38.37,190714.0,35.6947,35.7133,35.6575,35.6854,190714.0
2024-04-19 12:10:00,38.37,38.38,38.32,38.33,111045.0,35.6854,35.6947,35.6389,35.6482,111045.0
2024-04-19 12:15:00,38.33,38.34,38.29,38.31,145788.0,35.6482,35.6575,35.611,35.6296,145788.0
2024-04-19 12:20:00,38.3,38.32,38.22,38.22,175404.0,35.6203,35.6389,35.5459,35.5459,175404.0
2024-04-19 12:25:00,38.22,38.3,38.22,38.27,75581.0,35.5459,35.6203,35.5459,35.5924,75581.0
2024-04-19 12:30:00,38.26,38.31,38.25,38.3,40041.0,35.5831,35.6296,35.5738,35.6203,40041.0
2024-04-19 12:35:00,38.31,38.32,38.27,38.29,85642.0,35.6296,35.6389,35.5924,35.611,85642.0
2024-04-19 12:40:00,38.29,38.35,38.28,38.35,41303.0,35.611,35.6668,35.6017,35.6668,41303.0
2024-04-19 12:45:00,38.35,38.36,38.31,38.34,68615.0,35.6668,35.6761,35.6296,35.6575,68615.0
2024-04-19 12:50:00,38.34,38.42,38.33,38.4,129522.0,35.6575,35.7319,35.6482,35.7133,129522.0
2024-04-19 12:55:00,38.4,38.43,38.39,38.43,57880.0,35.7133,35.7412,35.704,35.7412,57880.0
2024-04-19 13:00:00,38.43,38.46,38.41,38.45,117849.0,35.7412,35.7691,35.7226,35.7598,117849.0
2024-04-19 13:05:00,38.45,38.46,38.43,38.44,54627.0,35.7598,35.7691,35.7412,35.7505,54627.0
2024-04-19 13:10:00,38.43,38.45,38.41,38.45,76708.0,35.7412,35.7598,35.7226,35.7598,76708.0
2024-04-19 13:15:00,38.45,38.48,38.42,38.48,50780.0,35.7598,35.7877,35.7319,35.7877,50780.0
2024-04-19 13:20:00,38.49,38.49,38.43,38.45,125042.0,35.797,35.797,35.7412,35.7598,125042.0
2024-04-19 13:25:00,38.46,38.48,38.42,38.43,103477.0,35.7691,35.7877,35.7319,35.7412,103477.0
2024-04-19 13:30:00,38.43,38.48,38.43,38.47,135312.0,35.7412,35.7877,35.7412,35.7784,135312.0
2024-04-19 13:35:00,38.48,38.48,38.44,38.45,116533.0,35.7877,35.7877,35.7505,35.7598,116533.0
2024-04-19 13:40:00,38.45,38.49,38.43,38.47,202082.0,35.7598,35.797,35.7412,35.7784,202082.0
2024-04-19 13:45:00,38.48,38.5,38.47,38.47,74265.0,35.7877,35.8063,35.7784,35.7784,74265.0
2024-04-19 13:50:00,38.48,38.52,38.47,38.52,66715.0,35.7877,35.8249,35.7784,35.8249,66715.0
2024-04-19 13:55:00,38.52,38.53,38.46,38.48,89639.0,35.8249,35.8342,35.7691,35.7877,89639.0
2024-04-19 14:00:00,38.48,38.48,38.42,38.44,110624.0,35.7877,35.7877,35.7319,35.7505,110624.0
2024-04-19 14:05:00,38.44,38.47,38.4,38.45,102565.0,35.7505,35.7784,35.7133,35.7598,102565.0
2024-04-19 14:10:00,38.45,38.48,38.44,38.45,176412.0,35.7598,35.7877,35.7505,35.7598,176412.0
2024-04-19 14:15:00,38.45,38.5,38.43,38.48,196398.0,35.7598,35.8063,35.7412,35.7877,196398.0
2024-04-19 14:20:00,38.48,38.51,38.47,38.51,70594.0,35.7877,35.8156,35.7784,35.8156,70594.0
2024-04-19 14:25:00,38.51,38.52,38.46,38.46,57021.0,35.8156,35.8249,35.7691,35.7691,57021.0
2024-04-19 14:30:00,38.47,38.49,38.44,38.48,163991.0,35.7784,35.797,35.7505,35.7877,163991.0
2024-04-19 14:35:00,38.48,38.49,38.42,38.44,108561.0,35.7877,35.797,35.7319,35.7505,108561.0
2024-04-19 14:40:00,38.44,38.45,38.41,38.44,186764.0,35.7505,35.7598,35.7226,35.7505,186764.0
2024-04-19 14:45:00,38.44,38.46,38.41,38.45,105852.0,35.7505,35.7691,35.7226,35.7598,105852.0
2024-04-19 14:50:00,38.45,38.47,38.42,38.44,124818.0,35.7598,35.7784,35.7319,35.7505,124818.0
2024-04-19 14:55:00,38.44,38.49,38.43,38.48,84224.0,35.7505,35.797,35.7412,35.7877,84224.0
2024-04-19 15:00:00,38.48,38.53,38.46,38.52,117861.0,35.7877,35.8342,35.7691,35.8249,117861.0
2024-04-19 15:05:00,38.52,38.53,38.48,38.51,126843.0,35.8249,35.8342,35.7877,35.8156,126843.0
2024-04-19 15:10:00,38.52,38.54,38.49,38.52,126524.0,35.8249,35.8435,35.797,35.8249,126524.0
2024-04-19 15:15:00,38.52,38.53,38.48,38.49,154343.0,35.8249,35.8342,35.7877,35.797,154343.0
2024-04-19 15:20:00,38.5,38.51,38.47,38.48,226094.0,35.8063,35.8156,35.7784,35.7877,226094.0
2024-04-19 15:25:00,38.48,38.51,38.47,38.49,133329.0,35.7877,35.8156,35.7784,35.797,133329.0
2024-04-19 15:30:00,38.5,38.51,38.47,38.5,72576.0,35.8063,35.8156,35.7784,35.8063,72576.0
2024-04-19 15:35:00,38.5,38.51,38.42,38.48,154878.0,35.8063,35.8156,35.7319,35.7877,154878.0
2024-04-19 15:40:00,38.48,38.52,38.47,38.51,116855.0,35.7877,35.8249,35.7784,35.8156,116855.0
2024-04-19 15:45:00,38.52,38.54,38.5,38.53,200288.0,35.8249,35.8435,35.8063,35.8342,200288.0
2024-04-19 15:50:00,38.52,38.56,38.52,38.54,263165.0,35.8249,35.8621,35.8249,35.8435,263165.0
2024-04-19 15:55:00,38.54,38.56,38.51,38.52,345190.0,35.8435,35.8621,35.8156,35.8249,345190.0
2024-04-22 09:30:00,38.43,38.49,38.25,38.3,294930.0,35.7412,35.797,35.5738,35.6203,294930.0
2024-04-22 09:35:00,38.3,38.31,38.15,38.2,244890.0,35.6203,35.6296,35.4808,35.5273,244890.0
2024-04-22 09:40:00,38.2,38.31,38.13,38.3,78517.0,35.5273,35.6296,35.4622,35.6203,78517.0
2024-04-22 09:45:00,38.31,38.41,38.28,38.41,58355.0,35.6296,35.7226,35.6017,35.7226,58355.0
2024-04-22 09:50:00,38.41,38.44,38.38,38.4,41676.0,35.7226,35.7505,35.6947,35.7133,41676.0
2024-04-22 09:55:00,38.4,38.44,38.39,38.39,37865.0,35.7133,35.7505,35.704,35.704,37865.0
2024-04-22 10:00:00,38.4,38.48,38.37,38.44,89301.0,35.7133,35.7877,35.6854,35.7505,89301.0
2024-04-22 10:05:00,38.44,38.49,38.42,38.45,190370.0,35.7505,35.797,35.7319,35.7598,190370.0
2024-04-22 10:10:00,38.45,38.5,38.44,38.48,167737.0,35.7598,35.8063,35.7505,35.7877,167737.0
2024-04-22 10:15:00,38.49,38.56,38.48,38.53,161633.0,35.797,35.8621,35.7877,35.8342,161633.0
2024-04-22 10:20:00,38.53,38.57,38.52,38.55,135875.0,35.8342,35.8714,35.8249,35.8528,135875.0
2024-04-22 10:25:00,38.55,38.59,38.54,38.58,127606.0,35.8528,35.89,35.8435,35.8807,127606.0
2024-04-22 10:30:00,38.58,38.63,38.55,38.61,146086.0,35.8807,35.9272,35.8528,35.9086,146086.0
2024-04-22 10:35:00,38.6,38.65,38.59,38.64,142679.0,35.8993,35.9458,35.89,35.9365,142679.0
2024-04-22 10:40:00,38.64,38.69,38.6,38.66,90942.0,35.9365,35.983,35.8993,35.9551,90942.0
2024-04-22 10:45:00,38.65,38.7,38.64,38.69,106091.0,35.9458,35.9923,35.9365,35.983,106091.0
2024-04-22 10:50:00,38.69,38.7,38.64,38.65,131418.0,35.983,35.9923,35.9365,35.9458,131418.0
2024-04-22 10:55:00,38.65,38.67,38.64,38.65,156023.0,35.9458,35.9644,35.9365,35.9458,156023.0
2024-04-22 11:00:00,38.65,38.73,38.63,38.73,113904.0,35.9458,36.0202,35.9272,36.0202,113904.0
2024-04-22 11:05:00,38.73,38.73,38.6,38.61,123469.0,36.0202,36.0202,35.8993,35.9086,123469.0
2024-04-22 11:10:00,38.61,38.66,38.58,38.64,128928.0,35.9086,35.9551,35.8807,35.9365,128928.0
2024-04-22 11:15:00,38.64,38.66,38.62,38.63,81133.0,35.9365,35.9551,35.9179,35.9272,81133.0
2024-04-22 11:20:00,38.63,38.65,38.61,38.64,72754.0,35.9272,35.9458,35.9086,35.9365,72754.0
2024-04-22 11:25:00,38.64,38.65,38.61,38.65,84249.0,35.9365,35.9458,35.9086,35.9458,84249.0
2024-04-22 11:30:00,38.65,38.67,38.6,38.64,141064.0,35.9458,35.9644,35.8993,35.9365,141064.0
2024-04-22 11:35:00,38.64,38.66,38.63,38.65,64865.0,35.9365,35.9551,35.9272,35.9458,64865.0
2024-04-22 11:40:00,38.65,38.65,38.59,38.63,66813.0,35.9458,35.9458,35.89,35.9272,66813.0
2024-04-22 11:45:00,38.63,38.72,38.62,38.7,260684.0,35.9272,36.0109,35.9179,35.9923,260684.0
2024-04-22 11:50:00,38.7,38.75,38.66,38.73,219762.0,35.9923,36.0388,35.9551,36.0202,219762.0
2024-04-22 11:55:00,38.73,38.78,38.72,38.73,212444.0,36.0202,36.0667,36.0109,36.0202,212444.0
2024-04-22 12:00:00,38.74,38.78,38.74,38.75,236697.0,36.0295,36.0667,36.0295,36.0388,236697.0
2024-04-22 12:05:00,38.76,38.77,38.72,38.73,242506.0,36.0481,36.0574,36.0109,36.0202,242506.0
2024-04-22 12:10:00,38.73,38.78,38.72,38.75,158651.0,36.0202,36.0667,36.0109,36.0388,158651.0
2024-04-22 12:15:00,38.75,38.78,38.73,38.73,156421.0,36.0388,36.0667,36.0202,36.0202,156421.0
2024-04-22 12:20:00,38.74,38.75,38.72,38.73,192786.0,36.0295,36.0388,36.0109,36.0202,192786.0
2024-04-22 12:25:00,38.73,38.76,38.72,38.76,141084.0,36.0202,36.0481,36.0109,36.0481,141084.0
2024-04-22 12:30:00,38.77,38.8,38.74,38.79,112771.0,36.0574,36.0853,36.0295,36.076,112771.0
2024-04-22 12:35:00,38.8,38.81,38.77,38.8,205380.0,36.0853,36.0946,36.0574,36.0853,205380.0
2024-04-22 12:40:00,38.8,38.83,38.79,38.82,122743.0,36.0853,36.1132,36.076,36.1039,122743.0
2024-04-22 12:45:00,38.82,38.85,38.8,38.83,168945.0,36.1039,36.1318,36.0853,36.1132,168945.0
2024-04-22 12:50:00,38.84,38.85,38.82,38.84,124597.0,36.1225,36.1318,36.1039,36.1225,124597.0
2024-04-22 12:55:00,38.84,38.88,38.84,38.88,93717.0,36.1225,36.1597,36.1225,36.1597,93717.0
2024-04-22 13:00:00,38.88,38.89,38.86,38.88,72521.0,36.1597,36.169,36.1411,36.1597,72521.0
2024-04-22 13:05:00,38.88,38.9,38.87,38.9,75681.0,36.1597,36.1783,36.1504,36.1783,75681.0
2024-04-22 13:10:00,38.9,38.93,38.88,38.91,107576.0,36.1783,36.2062,36.1597,36.1876,107576.0
2024-04-22 13:15:00,38.91,38.93,38.9,38.91,130358.0,36.1876,36.2062,36.1783,36.1876,130358.0
2024-04-22 13:20:00,38.91,38.96,38.9,38.94,142240.0,36.1876,36.2341,36.1783,36.2155,142240.0
2024-04-22 13:25:00,38.94,39.01,38.94,39.0,192626.0,36.2155,36.2806,36.2155,36.2713,192626.0
2024-04-22 13:30:00,39.0,39.02,38.99,39.0,143830.0,36.2713,36.2899,36.262,36.2713,143830.0
2024-04-22 13:35:00,39.01,39.02,38.97,39.0,210420.0,36.2806,36.2899,36.2434,36.2713,210420.0
2024-04-22 13:40:00,38.99,39.01,38.96,39.0,114891.0,36.262,36.2806,36.2341,36.2713,114891.0
2024-04-22 13:45:00,39.0,39.01,38.97,38.99,98312.0,36.2713,36.2806,36.2434,36.262,98312.0
2024-04-22 13:50:00,39.0,39.07,38.99,39.06,150935.0,36.2713,36.3364,36.262,36.3271,150935.0
2024-04-22 13:55:00,39.07,39.07,39.03,39.04,146394.0,36.3364,36.3364,36.2992,36.3085,146394.0
2024-04-22 14:00:00,39.04,39.05,39.01,39.05,142652.0,36.3085,36.3178,36.2806,36.3178,142652.0
2024-04-22 14:05:00,39.05,39.08,39.03,39.07,181401.0,36.3178,36.3457,36.2992,36.3364,181401.0
2024-04-22 14:10:00,39.06,39.09,39.06,39.08,98145.0,36.3271,36.355,36.3271,36.3457,98145.0
2024-04-22 14:15:00,39.08,39.1,39.07,39.09,80467.0,36.3457,36.3643,36.3364,36.355,80467.0
2024-04-22 14:20:00,39.1,39.13,39.1,39.12,120774.0,36.3643,36.3922,36.3643,36.3829,120774.0
2024-04-22 14:25:00,39.12,39.13,39.1,39.12,44421.0,36.3829,36.3922,36.3643,36.3829,44421.0
2024-04-22 14:30:00,39.12,39.14,39.11,39.13,48308.0,36.3829,36.4015,36.3736,36.3922,48308.0
2024-04-22 14:35:00,39.12,39.15,39.11,39.12,65323.0,36.3829,36.4108,36.3736,36.3829,65323.0
2024-04-22 14:40:00,39.12,39.13,39.07,39.11,99977.0,36.3829,36.3922,36.3364,36.3736,99977.0
2024-04-22 14:45:00,39.1,39.11,39.05,39.05,112236.0,36.3643,36.3736,36.3178,36.3178,112236.0
2024-04-22 14:50:00,39.06,39.08,39.05,39.07,178989.0,36.3271,36.3457,36.3178,36.3364,178989.0
2024-04-22 14:55:00,39.08,39.08,39.06,39.06,150913.0,36.3457,36.3457,36.3271,36.3271,150913.0
2024-04-22 15:00:00,39.06,39.07,39.03,39.04,168356.0,36.3271,36.3364,36.2992,36.3085,168356.0
2024-04-22 15:05:00,39.05,39.08,39.04,39.07,114602.0,36.3178,36.3457,36.3085,36.3364,114602.0
2024-04-22 15:10:00,39.06,39.07,39.05,39.05,99782.0,36.3271,36.3364,36.3178,36.3178,99782.0
2024-04-22 15:15:00,39.05,39.07,38.99,39.0,126381.0,36.3178,36.3364,36.262,36.2713,126381.0
2024-04-22 15:20:00,39.0,39.01,38.97,38.98,121864.0,36.2713,36.2806,36.2434,36.2527,121864.0
2024-04-22 15:25:00,38.98,38.98,38.96,38.98,107793.0,36.2527,36.2527,36.2341,36.2527,107793.0
2024-04-22 15:30:00,38.97,38.97,38.91,38.91,191662.0,36.2434,36.2434,36.1876,36.1876,191662.0
2024-04-22 15:35:00,38.91,38.93,38.88,38.9,272611.0,36.1876,36.2062,36.1597,36.1783,272611.0
2024-04-22 15:40:00,38.9,38.94,38.89,38.94,229440.0,36.1783,36.2155,36.169,36.2155,229440.0
2024-04-22 15:45:00,38.93,38.95,38.92,38.94,244770.0,36.2062,36.2248,36.1969,36.2155,244770.0
2024-04-22 15:50:00,38.95,38.95,38.9,38.91,286609.0,36.2248,36.2248,36.1783,36.1876,286609.0
2024-04-22 15:55:00,38.92,38.93,38.88,38.91,511125.0,36.1969,36.2062,36.1597,36.1876,511125.0
2024-04-23 09:30:00,38.9,38.91,38.74,38.76,162172.0,36.1783,36.1876,36.0295,36.0481,162172.0
2024-04-23 09:35:00,38.77,38.82,38.69,38.8,55814.0,36.0574,36.1039,35.983,36.0853,55814.0
2024-04-23 09:40:00,38.8,38.83,38.75,38.75,45156.0,36.0853,36.1132,36.0388,36.0388,45156.0
2024-04-23 09:45:00,38.76,38.87,38.75,38.86,105037.0,36.0481,36.1504,36.0388,36.1411,105037.0
2024-04-23 09:50:00,38.86,38.91,38.8,38.91,64491.0,36.1411,36.1876,36.0853,36.1876,64491.0
2024-04-23 09:55:00,38.9,38.93,38.87,38.9,41704.0,36.1783,36.2062,36.1504,36.1783,41704.0
2024-04-23 10:00:00,38.9,38.93,38.89,38.91,86161.0,36.1783,36.2062,36.169,36.1876,86161.0
2024-04-23 10:05:00,38.91,38.94,38.86,38.87,171668.0,36.1876,36.2155,36.1411,36.1504,171668.0
2024-04-23 10:10:00,38.87,38.94,38.86,38.9,163613.0,36.1504,36.2155,36.1411,36.1783,163613.0
2024-04-23 10:15:00,38.9,38.92,38.87,38.91,148543.0,36.1783,36.1969,36.1504,36.1876,148543.0
2024-04-23 10:20:00,38.91,38.96,38.89,38.93,202428.0,36.1876,36.2341,36.169,36.2062,202428.0
2024-04-23 10:25:00,38.94,38.98,38.93,38.97,218472.0,36.2155,36.2527,36.2062,36.2434,218472.0
2024-04-23 10:30:00,38.97,39.01,38.94,38.96,153148.0,36.2434,36.2806,36.2155,36.2341,153148.0
2024-04-23 10:35:00,38.97,39.0,38.91,38.99,113655.0,36.2434,36.2713,36.1876,36.262,113655.0
2024-04-23 10:40:00,38.99,39.05,38.99,39.02,117276.0,36.262,36.3178,36.262,36.2899,117276.0
2024-04-23 10:45:00,39.02,39.03,38.97,38.99,126697.0,36.2899,36.2992,36.2434,36.262,126697.0
2024-04-23 10:50:00,39.0,39.04,38.98,38.98,91316.0,36.2713,36.3085,36.2527,36.2527,91316.0
2024-04-23 10:55:00,38.98,39.02,38.97,39.0,97154.0,36.2527,36.2899,36.2434,36.2713,97154.0
2024-04-23 11:00:00,39.0,39.0,38.91,38.93,187591.0,36.2713,36.2713,36.1876,36.2062,187591.0
2024-04-23 11:05:00,38.93,39.0,38.92,38.98,147141.0,36.2062,36.2713,36.1969,36.2527,147141.0
2024-04-23 11:10:00,38.98,39.08,38.98,39.07,141532.0,36.2527,36.3457,36.2527,36.3364,141532.0
2024-04-23 11:15:00,39.07,39.12,39.06,39.11,93870.0,36.3364,36.3829,36.3271,36.3736,93870.0
2024-04-23 11:20:00,39.09,39.12,39.08,39.09,97150.0,36.355,36.3829,36.3457,36.355,97150.0
2024-04-23 11:25:00,39.09,39.1,39.04,39.09,224731.0,36.355,36.3643,36.3085,36.355,224731.0
2024-04-23 11:30:00,39.09,39.09,39.04,39.05,210888.0,36.355,36.355,36.3085,36.3178,210888.0
2024-04-23 11:35:00,39.04,39.12,39.02,39.12,188051.0,36.3085,36.3829,36.2899,36.3829,188051.0
2024-04-23 11:40:00,39.11,39.12,39.04,39.07,196003.0,36.3736,36.3829,36.3085,36.3364,196003.0
2024-04-23 11:45:00,39.07,39.1,39.06,39.09,161022.0,36.3364,36.3643,36.3271,36.355,161022.0
2024-04-23 11:50:00,39.09,39.14,39.08,39.14,124344.0,36.355,36.4015,36.3457,36.4015,124344.0
2024-04-23 11:55:00,39.13,39.2,39.12,39.2,125379.0,36.3922,36.4573,36.3829,36.4573,125379.0
2024-04-23 12:00:00,39.2,39.24,39.19,39.23,121547.0,36.4573,36.4945,36.448,36.4852,121547.0
2024-04-23 12:05:00,39.23,39.23,39.18,39.21,115715.0,36.4852,36.4852,36.4387,36.4666,115715.0
2024-04-23 12:10:00,39.21,39.27,39.2,39.27,82862.0,36.4666,36.5224,36.4573,36.5224,82862.0
2024-04-23 12:15:00,39.27,39.3,39.25,39.27,151540.0,36.5224,36.5503,36.5038,36.5224,151540.0
2024-04-23 12:20:00,39.27,39.29,39.25,39.27,176935.0,36.5224,36.541,36.5038,36.5224,176935.0
2024-04-23 12:25:00,39.27,39.3,39.26,39.27,107816.0,36.5224,36.5503,36.5131,36.5224,107816.0
2024-04-23 12:30:00,39.27,39.34,39.27,39.34,114231.0,36.5224,36.5875,36.5224,36.5875,114231.0
2024-04-23 12:35:00,39.34,39.38,39.33,39.38,127995.0,36.5875,36.6247,36.5782,36.6247,127995.0
2024-04-23 12:40:00,39.38,39.4,39.34,39.37,83395.0,36.6247,36.6433,36.5875,36.6154,83395.0
2024-04-23 12:45:00,39.37,39.4,39.36,39.4,66569.0,36.6154,36.6433,36.6061,36.6433,66569.0
2024-04-23 12:50:00,39.4,39.44,39.4,39.43,148120.0,36.6433,36.6805,36.6433,36.6712,148120.0
2024-04-23 12:55:00,39.43,39.43,39.4,39.41,111526.0,36.6712,36.6712,36.6433,36.6526,111526.0
2024-04-23 13:00:00,39.41,39.44,39.39,39.43,117748.0,36.6526,36.6805,36.634,36.6712,117748.0
2024-04-23 13:05:00,39.43,39.45,39.41,39.41,84628.0,36.6712,36.6898,36.6526,36.6526,84628.0
2024-04-23 13:10:00,39.41,39.42,39.37,39.39,68230.0,36.6526,36.6619,36.6154,36.634,68230.0
2024-04-23 13:15:00,39.39,39.44,39.38,39.44,67157.0,36.634,36.6805,36.6247,36.6805,67157.0
2024-04-23 13:20:00,39.44,39.45,39.42,39.43,61421.0,36.6805,36.6898,36.6619,36.6712,61421.0
2024-04-23 13:25:00,39.43,39.45,39.41,39.45,126732.0,36.6712,36.6898,36.6526,36.6898,126732.0
2024-04-23 13:30:00,39.45,39.45,39.38,39.4,166376.0,36.6898,36.6898,36.6247,36.6433,166376.0
2024-04-23 13:35:00,39.4,39.4,39.38,39.4,114265.0,36.6433,36.6433,36.6247,36.6433,114265.0
2024-04-23 13:40:00,39.4,39.44,39.38,39.43,158761.0,36.6433,36.6805,36.6247,36.6712,158761.0
2024-04-23 13:45:00,39.42,39.47,39.41,39.47,95873.0,36.6619,36.7084,36.6526,36.7084,95873.0
2024-04-23 13:50:00,39.47,39.47,39.43,39.44,103900.0,36.7084,36.7084,36.6712,36.6805,103900.0
2024-04-23 13:55:00,39.44,39.44,39.38,39.4,118533.0,36.6805,36.6805,36.6247,36.6433,118533.0
2024-04-23 14:00:00,39.4,39.43,39.39,39.43,106094.0,36.6433,36.6712,36.634,36.6712,106094.0
2024-04-23 14:05:00,39.43,39.46,39.42,39.44,120909.0,36.6712,36.6991,36.6619,36.6805,120909.0
2024-04-23 14:10:00,39.44,39.45,39.39,39.41,114607.0,36.6805,36.6898,36.634,36.6526,114607.0
2024-04-23 14:15:00,39.4,39.43,39.4,39.41,74875.0,36.6433,36.6712,36.6433,36.6526,74875.0
2024-04-23 14:20:00,39.41,39.43,39.36,39.39,169855.0,36.6526,36.6712,36.6061,36.634,169855.0
2024-04-23 14:25:00,39.39,39.43,39.38,39.43,91047.0,36.634,36.6712,36.6247,36.6712,91047.0
2024-04-23 14:30:00,39.43,39.44,39.4,39.41,100948.0,36.6712,36.6805,36.6433,36.6526,100948.0
2024-04-23 14:35:00,39.41,39.44,39.41,39.43,64788.0,36.6526,36.6805,36.6526,36.6712,64788.0
2024-04-23 14:40:00,39.43,39.45,39.4,39.43,87316.0,36.6712,36.6898,36.6433,36.6712,87316.0
2024-04-23 14:45:00,39.43,39.43,39.39,39.4,72465.0,36.6712,36.6712,36.634,36.6433,72465.0
2024-04-23 14:50:00,39.4,39.4,39.34,39.36,71610.0,36.6433,36.6433,36.5875,36.6061,71610.0
2024-04-23 14:55:00,39.36,39.39,39.35,39.38,54850.0,36.6061,36.634,36.5968,36.6247,54850.0
2024-04-23 15:00:00,39.38,39.4,39.37,39.39,47449.0,36.6247,36.6433,36.6154,36.634,47449.0
2024-04-23 15:05:00,39.39,39.4,39.37,39.38,42126.0,36.634,36.6433,36.6154,36.6247,42126.0
2024-04-23 15:10:00,39.38,39.39,39.36,39.38,73533.0,36.6247,36.634,36.6061,36.6247,73533.0
2024-04-23 15:15:00,39.38,39.38,39.34,39.36,61816.0,36.6247,36.6247,36.5875,36.6061,61816.0
2024-04-23 15:20:00,39.36,39.39,39.35,39.37,96950.0,36.6061,36.634,36.5968,36.6154,96950.0
2024-04-23 15:25:00,39.37,39.38,39.35,39.38,95963.0,36.6154,36.6247,36.5968,36.6247,95963.0
2024-04-23 15:30:00,39.38,39.38,39.33,39.37,124381.0,36.6247,36.6247,36.5782,36.6154,124381.0
2024-04-23 15:35:00,39.36,39.37,39.33,39.37,129580.0,36.6061,36.6154,36.5782,36.6154,129580.0
2024-04-23 15:40:00,39.37,39.38,39.34,39.34,171976.0,36.6154,36.6247,36.5875,36.5875,171976.0
2024-04-23 15:45:00,39.35,39.42,39.34,39.41,230475.0,36.5968,36.6619,36.5875,36.6526,230475.0
2024-04-23 15:50:00,39.41,39.42,39.38,39.41,330845.0,36.6526,36.6619,36.6247,36.6526,330845.0
2024-04-23 15:55:00,39.41,39.42,39.29,39.29,737277.0,36.6526,36.6619,36.541,36.541,737277.0
2024-04-24 09:30:00,39.58,39.58,39.33,39.34,209633.0,36.8107,36.8107,36.5782,36.5875,209633.0
2024-04-24 09:35:00,39.34,39.39,39.26,39.3,68458.0,36.5875,36.634,36.5131,36.5503,68458.0
2024-04-24 09:40:00,39.31,39.34,39.25,39.3,96268.0,36.5596,36.5875,36.5038,36.5503,96268.0
2024-04-24 09:45:00,39.3,39.31,39.22,39.24,95922.0,36.5503,36.5596,36.4759,36.4945,95922.0
2024-04-24 09:50:00,39.23,39.35,39.23,39.35,91686.0,36.4852,36.5968,36.4852,36.5968,91686.0
2024-04-24 09:55:00,39.34,39.35,39.3,39.31,74525.0,36.5875,36.5968,36.5503,36.5596,74525.0
2024-04-24 10:00:00,39.31,39.32,39.25,39.31,36199.0,36.5596,36.5689,36.5038,36.5596,36199.0
2024-04-24 10:05:00,39.3,39.36,39.3,39.34,30887.0,36.5503,36.6061,36.5503,36.5875,30887.0
2024-04-24 10:10:00,39.34,39.36,39.31,39.32,71349.0,36.5875,36.6061,36.5596,36.5689,71349.0
2024-04-24 10:15:00,39.33,39.38,39.32,39.33,88042.0,36.5782,36.6247,36.5689,36.5782,88042.0
2024-04-24 10:20:00,39.33,39.34,39.29,39.34,65304.0,36.5782,36.5875,36.541,36.5875,65304.0
2024-04-24 10:25:00,39.33,39.36,39.33,39.34,55494.0,36.5782,36.6061,36.5782,36.5875,55494.0
2024-04-24 10:30:00,39.34,39.36,39.3,39.34,57459.0,36.5875,36.6061,36.5503,36.5875,57459.0
2024-04-24 10:35:00,39.34,39.36,39.33,39.35,44240.0,36.5875,36.6061,36.5782,36.5968,44240.0
2024-04-24 10:40:00,39.35,39.36,39.24,39.25,161209.0,36.5968,36.6061,36.4945,36.5038,161209.0
2024-04-24 10:45:00,39.25,39.26,39.22,39.26,159066.0,36.5038,36.5131,36.4759,36.5131,159066.0
2024-04-24 10:50:00,39.26,39.27,39.24,39.25,111189.0,36.5131,36.5224,36.4945,36.5038,111189.0
2024-04-24 10:55:00,39.25,39.25,39.19,39.22,162082.0,36.5038,36.5038,36.448,36.4759,162082.0
2024-04-24 11:00:00,39.22,39.24,39.2,39.22,111566.0,36.4759,36.4945,36.4573,36.4759,111566.0
2024-04-24 11:05:00,39.23,39.23,39.16,39.19,125553.0,36.4852,36.4852,36.4201,36.448,125553.0
2024-04-24 11:10:00,39.19,39.2,39.16,39.2,114814.0,36.448,36.4573,36.4201,36.4573,114814.0
2024-04-24 11:15:00,39.19,39.24,39.15,39.2,408884.0,36.448,36.4945,36.4108,36.4573,408884.0
2024-04-24 11:20:00,39.19,39.24,39.19,39.19,119005.0,36.448,36.4945,36.448,36.448,119005.0
2024-04-24 11:25:00,39.2,39.22,39.19,39.21,102824.0,36.4573,36.4759,36.448,36.4666,102824.0
2024-04-24 11:30:00,39.21,39.21,39.16,39.18,225715.0,36.4666,36.4666,36.4201,36.4387,225715.0
2024-04-24 11:35:00,39.19,39.19,39.15,39.17,182189.0,36.448,36.448,36.4108,36.4294,182189.0
2024-04-24 11:40:00,39.18,39.2,39.11,39.11,111044.0,36.4387,36.4573,36.3736,36.3736,111044.0
2024-04-24 11:45:00,39.1,39.16,39.08,39.15,67951.0,36.3643,36.4201,36.3457,36.4108,67951.0
2024-04-24 11:50:00,39.15,39.17,39.14,39.16,39216.0,36.4108,36.4294,36.4015,36.4201,39216.0
2024-04-24 11:55:00,39.16,39.17,39.11,39.14,57268.0,36.4201,36.4294,36.3736,36.4015,57268.0
2024-04-24 12:00:00,39.15,39.19,39.14,39.17,97100.0,36.4108,36.448,36.4015,36.4294,97100.0
2024-04-24 12:05:00,39.16,39.18,39.14,39.16,97203.0,36.4201,36.4387,36.4015,36.4201,97203.0
2024-04-24 12:10:00,39.16,39.19,39.14,39.19,84820.0,36.4201,36.448,36.4015,36.448,84820.0
2024-04-24 12:15:00,39.19,39.19,39.16,39.16,119144.0,36.448,36.448,36.4201,36.4201,119144.0
2024-04-24 12:20:00,39.16,39.19,39.14,39.15,60876.0,36.4201,36.448,36.4015,36.4108,60876.0
2024-04-24 12:25:00,39.16,39.19,39.15,39.18,37700.0,36.4201,36.448,36.4108,36.4387,37700.0
2024-04-24 12:30:00,39.18,39.19,39.15,39.16,104166.0,36.4387,36.448,36.4108,36.4201,104166.0
2024-04-24 12:35:00,39.16,39.19,39.16,39.19,158721.0,36.4201,36.448,36.4201,36.448,158721.0
2024-04-24 12:40:00,39.18,39.2,39.16,39.16,218566.0,36.4387,36.4573,36.4201,36.4201,218566.0
2024-04-24 12:45:00,39.16,39.18,39.14,39.16,274430.0,36.4201,36.4387,36.4015,36.4201,274430.0
2024-04-24 12:50:00,39.16,39.18,39.15,39.16,80766.0,36.4201,36.4387,36.4108,36.4201,80766.0
2024-04-24 12:55:00,39.16,39.18,39.13,39.16,211440.0,36.4201,36.4387,36.3922,36.4201,211440.0
2024-04-24 13:00:00,39.16,39.17,39.14,39.15,201071.0,36.4201,36.4294,36.4015,36.4108,201071.0
2024-04-24 13:05:00,39.16,39.2,39.15,39.16,99980.0,36.4201,36.4573,36.4108,36.4201,99980.0
2024-04-24 13:10:00,39.16,39.2,39.15,39.2,87329.0,36.4201,36.4573,36.4108,36.4573,87329.0
2024-04-24 13:15:00,39.2,39.21,39.18,39.19,24688.0,36.4573,36.4666,36.4387,36.448,24688.0
2024-04-24 13:20:00,39.19,39.24,39.19,39.23,12592.0,36.448,36.4945,36.448,36.4852,12592.0
2024-04-24 13:25:00,39.23,39.27,39.23,39.24,32080.0,36.4852,36.5224,36.4852,36.4945,32080.0
2024-04-24 13:30:00,39.24,39.27,39.24,39.26,28054.0,36.4945,36.5224,36.4945,36.5131,28054.0
2024-04-24 13:35:00,39.25,39.29,39.23,39.28,30913.0,36.5038,36.541,36.4852,36.5317,30913.0
2024-04-24 13:40:00,39.29,39.34,39.28,39.33,24681.0,36.541,36.5875,36.5317,36.5782,24681.0
2024-04-24 13:45:00,39.32,39.34,39.3,39.34,22675.0,36.5689,36.5875,36.5503,36.5875,22675.0
2024-04-24 13:50:00,39.34,39.34,39.3,39.32,23421.0,36.5875,36.5875,36.5503,36.5689,23421.0
2024-04-24 13:55:00,39.32,39.35,39.32,39.34,14062.0,36.5689,36.5968,36.5689,36.5875,14062.0
2024-04-24 14:00:00,39.33,39.33,39.3,39.33,27585.0,36.5782,36.5782,36.5503,36.5782,27585.0
2024-04-24 14:05:00,39.32,39.32,39.28,39.3,20490.0,36.5689,36.5689,36.5317,36.5503,20490.0
2024-04-24 14:10:00,39.31,39.32,39.28,39.28,21811.0,36.5596,36.5689,36.5317,36.5317,21811.0
2024-04-24 14:15:00,39.29,39.29,39.26,39.27,15799.0,36.541,36.541,36.5131,36.5224,15799.0
2024-04-24 14:20:00,39.27,39.29,39.26,39.29,16220.0,36.5224,36.541,36.5131,36.541,16220.0
2024-04-24 14:25:00,39.27,39.3,39.26,39.29,26789.0,36.5224,36.5503,36.5131,36.541,26789.0
2024-04-24 14:30:00,39.29,39.31,39.27,39.29,21933.0,36.541,36.5596,36.5224,36.541,21933.0
2024-04-24 14:35:00,39.29,39.3,39.28,39.29,6511.0,36.541,36.5503,36.5317,36.541,6511.0
2024-04-24 14:40:00,39.3,39.32,39.29,39.32,19674.0,36.5503,36.5689,36.541,36.5689,19674.0
2024-04-24 14:45:00,39.31,39.32,39.29,39.3,14224.0,36.5596,36.5689,36.541,36.5503,14224.0
2024-04-24 14:50:00,39.3,39.32,39.29,39.32,12625.0,36.5503,36.5689,36.541,36.5689,12625.0
2024-04-24 14:55:00,39.32,39.33,39.28,39.29,27587.0,36.5689,36.5782,36.5317,36.541,27587.0
2024-04-24 15:00:00,39.29,39.35,39.28,39.33,63056.0,36.541,36.5968,36.5317,36.5782,63056.0
2024-04-24 15:05:00,39.33,39.38,39.31,39.38,35157.0,36.5782,36.6247,36.5596,36.6247,35157.0
2024-04-24 15:10:00,39.37,39.38,39.35,39.38,50118.0,36.6154,36.6247,36.5968,36.6247,50118.0
2024-04-24 15:15:00,39.37,39.37,39.35,39.36,13350.0,36.6154,36.6154,36.5968,36.6061,13350.0
2024-04-24 15:20:00,39.36,39.4,39.35,39.39,44358.0,36.6061,36.6433,36.5968,36.634,44358.0
2024-04-24 15:25:00,39.4,39.41,39.39,39.4,39080.0,36.6433,36.6526,36.634,36.6433,39080.0
2024-04-24 15:30:00,39.39,39.41,39.38,39.4,59655.0,36.634,36.6526,36.6247,36.6433,59655.0
2024-04-24 15:35:00,39.4,39.4,39.35,39.36,29695.0,36.6433,36.6433,36.5968,36.6061,29695.0
2024-04-24 15:40:00,39.36,39.37,39.35,39.36,40909.0,36.6061,36.6154,36.5968,36.6061,40909.0
2024-04-24 15:45:00,39.36,39.37,39.34,39.34,72025.0,36.6061,36.6154,36.5875,36.5875,72025.0
2024-04-24 15:50:00,39.35,39.38,39.34,39.36,103471.0,36.5968,36.6247,36.5875,36.6061,103471.0
2024-04-24 15:55:00,39.37,39.37,39.32,39.33,305003.0,36.6154,36.6154,36.5689,36.5782,305003.0
2024-04-25 09:30:00,39.39,39.51,39.39,39.41,149739.0,36.634,36.7456,36.634,36.6526,149739.0
2024-04-25 09:35:00,39.39,39.43,39.31,39.34,141547.0,36.634,36.6712,36.5596,36.5875,141547.0
2024-04-25 09:40:00,39.34,39.39,39.3,39.36,176954.0,36.5875,36.634,36.5503,36.6061,176954.0
2024-04-25 09:45:00,39.35,39.37,39.17,39.2,132369.0,36.5968,36.6154,36.4294,36.4573,132369.0
2024-04-25 09:50:00,39.19,39.26,39.14,39.16,122720.0,36.448,36.5131,36.4015,36.4201,122720.0
2024-04-25 09:55:00,39.16,39.22,39.15,39.2,63419.0,36.4201,36.4759,36.4108,36.4573,63419.0
2024-04-25 10:00:00,39.21,39.21,39.11,39.13,67936.0,36.4666,36.4666,36.3736,36.3922,67936.0
2024-04-25 10:05:00,39.13,39.22,39.12,39.21,59890.0,36.3922,36.4759,36.3829,36.4666,59890.0
2024-04-25 10:10:00,39.2,39.24,39.16,39.18,59185.0,36.4573,36.4945,36.4201,36.4387,59185.0
2024-04-25 10:15:00,39.17,39.18,39.13,39.15,59708.0,36.4294,36.4387,36.3922,36.4108,59708.0
2024-04-25 10:20:00,39.14,39.16,39.1,39.16,34361.0,36.4015,36.4201,36.3643,36.4201,34361.0
2024-04-25 10:25:00,39.16,39.24,39.16,39.22,47139.0,36.4201,36.4945,36.4201,36.4759,47139.0
2024-04-25 10:30:00,39.22,39.28,39.22,39.24,45154.0,36.4759,36.5317,36.4759,36.4945,45154.0
2024-04-25 10:35:00,39.25,39.28,39.23,39.27,42184.0,36.5038,36.5317,36.4852,36.5224,42184.0
2024-04-25 10:40:00,39.27,39.29,39.19,39.22,59286.0,36.5224,36.541,36.448,36.4759,59286.0
2024-04-25 10:45:00,39.22,39.27,39.21,39.22,43739.0,36.4759,36.5224,36.4666,36.4759,43739.0
2024-04-25 10:50:00,39.22,39.26,39.22,39.25,40881.0,36.4759,36.5131,36.4759,36.5038,40881.0
2024-04-25 10:55:00,39.25,39.3,39.24,39.3,33556.0,36.5038,36.5503,36.4945,36.5503,33556.0
2024-04-25 11:00:00,39.29,39.34,39.24,39.31,49426.0,36.541,36.5875,36.4945,36.5596,49426.0
2024-04-25 11:05:00,39.3,39.31,39.26,39.29,34784.0,36.5503,36.5596,36.5131,36.541,34784.0
2024-04-25 11:10:00,39.3,39.34,39.28,39.31,24692.0,36.5503,36.5875,36.5317,36.5596,24692.0
2024-04-25 11:15:00,39.32,39.36,39.3,39.35,41207.0,36.5689,36.6061,36.5503,36.5968,41207.0
2024-04-25 11:20:00,39.35,39.44,39.35,39.43,50797.0,36.5968,36.6805,36.5968,36.6712,50797.0
2024-04-25 11:25:00,39.42,39.42,39.39,39.41,29468.0,36.6619,36.6619,36.634,36.6526,29468.0
2024-04-25 11:30:00,39.41,39.42,39.38,39.4,82448.0,36.6526,36.6619,36.6247,36.6433,82448.0
2024-04-25 11:35:00,39.4,39.42,39.37,39.41,74543.0,36.6433,36.6619,36.6154,36.6526,74543.0
2024-04-25 11:40:00,39.42,39.43,39.4,39.4,9054.0,36.6619,36.6712,36.6433,36.6433,9054.0
2024-04-25 11:45:00,39.41,39.44,39.39,39.43,25018.0,36.6526,36.6805,36.634,36.6712,25018.0
2024-04-25 11:50:00,39.43,39.46,39.43,39.44,16233.0,36.6712,36.6991,36.6712,36.6805,16233.0
2024-04-25 11:55:00,39.44,39.5,39.44,39.49,19484.0,36.6805,36.7363,36.6805,36.727,19484.0
2024-04-25 12:00:00,39.49,39.5,39.46,39.48,11516.0,36.727,36.7363,36.6991,36.7177,11516.0
2024-04-25 12:05:00,39.47,39.5,39.46,39.49,21140.0,36.7084,36.7363,36.6991,36.727,21140.0
2024-04-25 12:10:00,39.5,39.52,39.47,39.47,40124.0,36.7363,36.7549,36.7084,36.7084,40124.0
2024-04-25 12:15:00,39.48,39.51,39.47,39.5,33638.0,36.7177,36.7456,36.7084,36.7363,33638.0
2024-04-25 12:20:00,39.5,39.55,39.49,39.51,52691.0,36.7363,36.7828,36.727,36.7456,52691.0
2024-04-25 12:25:00,39.51,39.53,39.5,39.51,28117.0,36.7456,36.7642,36.7363,36.7456,28117.0
2024-04-25 12:30:00,39.51,39.53,39.49,39.52,91550.0,36.7456,36.7642,36.727,36.7549,91550.0
2024-04-25 12:35:00,39.52,39.56,39.51,39.54,71505.0,36.7549,36.7921,36.7456,36.7735,71505.0
2024-04-25 12:40:00,39.54,39.55,39.51,39.54,75933.0,36.7735,36.7828,36.7456,36.7735,75933.0
2024-04-25 12:45:00,39.54,39.57,39.53,39.53,34747.0,36.7735,36.8014,36.7642,36.7642,34747.0
2024-04-25 12:50:00,39.54,39.55,39.53,39.55,31828.0,36.7735,36.7828,36.7642,36.7828,31828.0
2024-04-25 12:55:00,39.55,39.57,39.53,39.54,17911.0,36.7828,36.8014,36.7642,36.7735,17911.0
2024-04-25 13:00:00,39.54,39.57,39.53,39.57,15531.0,36.7735,36.8014,36.7642,36.8014,15531.0
2024-04-25 13:05:00,39.57,39.59,39.56,39.59,18345.0,36.8014,36.82,36.7921,36.82,18345.0
2024-04-25 13:10:00,39.58,39.59,39.52,39.54,30510.0,36.8107,36.82,36.7549,36.7735,30510.0
2024-04-25 13:15:00,39.54,39.56,39.53,39.55,9396.0,36.7735,36.7921,36.7642,36.7828,9396.0
2024-04-25 13:20:00,39.55,39.56,39.52,39.52,18255.0,36.7828,36.7921,36.7549,36.7549,18255.0
2024-04-25 13:25:00,39.53,39.54,39.51,39.53,19857.0,36.7642,36.7735,36.7456,36.7642,19857.0
2024-04-25 13:30:00,39.53,39.57,39.53,39.55,28453.0,36.7642,36.8014,36.7642,36.7828,28453.0
2024-04-25 13:35:00,39.56,39.63,39.56,39.63,43859.0,36.7921,36.8572,36.7921,36.8572,43859.0
2024-04-25 13:40:00,39.62,39.63,39.59,39.62,34719.0,36.8479,36.8572,36.82,36.8479,34719.0
2024-04-25 13:45:00,39.62,39.65,39.62,39.64,22650.0,36.8479,36.8758,36.8479,36.8665,22650.0
2024-04-25 13:50:00,39.64,39.66,39.63,39.65,16630.0,36.8665,36.8851,36.8572,36.8758,16630.0
2024-04-25 13:55:00,39.65,39.66,39.64,39.66,17706.0,36.8758,36.8851,36.8665,36.8851,17706.0
2024-04-25 14:00:00,39.66,39.66,39.59,39.6,24970.0,36.8851,36.8851,36.82,36.8293,24970.0
2024-04-25 14:05:00,39.6,39.64,39.6,39.62,12900.0,36.8293,36.8665,36.8293,36.8479,12900.0
2024-04-25 14:10:00,39.62,39.63,39.6,39.6,22971.0,36.8479,36.8572,36.8293,36.8293,22971.0
2024-04-25 14:15:00,39.6,39.63,39.6,39.62,24990.0,36.8293,36.8572,36.8293,36.8479,24990.0
2024-04-25 14:20:00,39.61,39.63,39.61,39.63,26764.0,36.8386,36.8572,36.8386,36.8572,26764.0
2024-04-25 14:25:00,39.62,39.64,39.56,39.57,25509.0,36.8479,36.8665,36.7921,36.8014,25509.0
2024-04-25 14:30:00,39.56,39.6,39.56,39.57,44788.0,36.7921,36.8293,36.7921,36.8014,44788.0
2024-04-25 14:35:00,39.57,39.59,39.56,39.57,27233.0,36.8014,36.82,36.7921,36.8014,27233.0
2024-04-25 14:40:00,39.57,39.61,39.55,39.59,73938.0,36.8014,36.8386,36.7828,36.82,73938.0
2024-04-25 14:45:00,39.59,39.63,39.59,39.62,34088.0,36.82,36.8572,36.82,36.8479,34088.0
2024-04-25 14:50:00,39.62,39.63,39.61,39.62,22795.0,36.8479,36.8572,36.8386,36.8479,22795.0
2024-04-25 14:55:00,39.62,39.65,39.61,39.65,28920.0,36.8479,36.8758,36.8386,36.8758,28920.0
2024-04-25 15:00:00,39.64,39.69,39.64,39.69,36914.0,36.8665,36.913,36.8665,36.913,36914.0
2024-04-25 15:05:00,39.69,39.7,39.67,39.7,67479.0,36.913,36.9223,36.8944,36.9223,67479.0
2024-04-25 15:10:00,39.69,39.7,39.69,39.69,15369.0,36.913,36.9223,36.913,36.913,15369.0
2024-04-25 15:15:00,39.7,39.72,39.69,39.72,52151.0,36.9223,36.9409,36.913,36.9409,52151.0
2024-04-25 15:20:00,39.72,39.72,39.7,39.72,18566.0,36.9409,36.9409,36.9223,36.9409,18566.0
2024-04-25 15:25:00,39.71,39.73,39.71,39.72,88502.0,36.9316,36.9502,36.9316,36.9409,88502.0
2024-04-25 15:30:00,39.71,39.71,39.68,39.71,66421.0,36.9316,36.9316,36.9037,36.9316,66421.0
2024-04-25 15:35:00,39.7,39.71,39.66,39.68,78744.0,36.9223,36.9316,36.8851,36.9037,78744.0
2024-04-25 15:40:00,39.67,39.68,39.62,39.66,133479.0,36.8944,36.9037,36.8479,36.8851,133479.0
2024-04-25 15:45:00,39.65,39.67,39.61,39.62,140160.0,36.8758,36.8944,36.8386,36.8479,140160.0
2024-04-25 15:50:00,39.62,39.64,39.61,39.63,155747.0,36.8479,36.8665,36.8386,36.8572,155747.0
2024-04-25 15:55:00,39.63,39.64,39.59,39.64,268141.0,36.8572,36.8665,36.82,36.8665,268141.0
2024-04-26 09:30:00,39.5,39.57,39.37,39.41,152453.0,36.7363,36.8014,36.6154,36.6526,152453.0
2024-04-26 09:35:00,39.41,39.45,39.34,39.44,103401.0,36.6526,36.6898,36.5875,36.6805,103401.0
2024-04-26 09:40:00,39.44,39.47,39.34,39.35,80926.0,36.6805,36.7084,36.5875,36.5968,80926.0
2024-04-26 09:45:00,39.34,39.36,39.25,39.29,94065.0,36.5875,36.6061,36.5038,36.541,94065.0
2024-04-26 09:50:00,39.28,39.3,39.21,39.22,125725.0,36.5317,36.5503,36.4666,36.4759,125725.0
2024-04-26 09:55:00,39.22,39.24,39.14,39.15,53457.0,36.4759,36.4945,36.4015,36.4108,53457.0
2024-04-26 10:00:00,39.15,39.25,39.14,39.22,60512.0,36.4108,36.5038,36.4015,36.4759,60512.0
2024-04-26 10:05:00,39.23,39.28,39.19,39.21,75222.0,36.4852,36.5317,36.448,36.4666,75222.0
2024-04-26 10:10:00,39.21,39.24,39.18,39.22,74372.0,36.4666,36.4945,36.4387,36.4759,74372.0
2024-04-26 10:15:00,39.22,39.26,39.16,39.18,78240.0,36.4759,36.5131,36.4201,36.4387,78240.0
2024-04-26 10:20:00,39.17,39.25,39.16,39.23,80556.0,36.4294,36.5038,36.4201,36.4852,80556.0
2024-04-26 10:25:00,39.23,39.28,39.19,39.26,81630.0,36.4852,36.5317,36.448,36.5131,81630.0
2024-04-26 10:30:00,39.26,39.27,39.22,39.23,44587.0,36.5131,36.5224,36.4759,36.4852,44587.0
2024-04-26 10:35:00,39.23,39.26,39.11,39.16,77274.0,36.4852,36.5131,36.3736,36.4201,77274.0
2024-04-26 10:40:00,39.16,39.2,39.14,39.17,56275.0,36.4201,36.4573,36.4015,36.4294,56275.0
2024-04-26 10:45:00,39.17,39.19,39.15,39.18,64631.0,36.4294,36.448,36.4108,36.4387,64631.0
2024-04-26 10:50:00,39.18,39.18,39.12,39.14,56442.0,36.4387,36.4387,36.3829,36.4015,56442.0
2024-04-26 10:55:00,39.14,39.18,39.13,39.16,73721.0,36.4015,36.4387,36.3922,36.4201,73721.0
2024-04-26 11:00:00,39.16,39.18,39.11,39.18,54420.0,36.4201,36.4387,36.3736,36.4387,54420.0
2024-04-26 11:05:00,39.18,39.22,39.18,39.2,86693.0,36.4387,36.4759,36.4387,36.4573,86693.0
2024-04-26 11:10:00,39.2,39.21,39.15,39.19,54368.0,36.4573,36.4666,36.4108,36.448,54368.0
2024-04-26 11:15:00,39.19,39.2,39.15,39.16,29645.0,36.448,36.4573,36.4108,36.4201,29645.0
2024-04-26 11:20:00,39.16,39.19,39.13,39.16,280136.0,36.4201,36.448,36.3922,36.4201,280136.0
2024-04-26 11:25:00,39.16,39.22,39.16,39.21,46138.0,36.4201,36.4759,36.4201,36.4666,46138.0
2024-04-26 11:30:00,39.21,39.21,39.18,39.18,72680.0,36.4666,36.4666,36.4387,36.4387,72680.0
2024-04-26 11:35:00,39.18,39.21,39.17,39.18,81727.0,36.4387,36.4666,36.4294,36.4387,81727.0
2024-04-26 11:40:00,39.19,39.27,39.17,39.23,56074.0,36.448,36.5224,36.4294,36.4852,56074.0
2024-04-26 11:45:00,39.23,39.24,39.2,39.22,25557.0,36.4852,36.4945,36.4573,36.4759,25557.0
2024-04-26 11:50:00,39.22,39.27,39.2,39.27,46326.0,36.4759,36.5224,36.4573,36.5224,46326.0
2024-04-26 11:55:00,39.27,39.27,39.25,39.27,39463.0,36.5224,36.5224,36.5038,36.5224,39463.0
2024-04-26 12:00:00,39.27,39.35,39.26,39.34,273752.0,36.5224,36.5968,36.5131,36.5875,273752.0
2024-04-26 12:05:00,39.35,39.39,39.34,39.38,94178.0,36.5968,36.634,36.5875,36.6247,94178.0
2024-04-26 12:10:00,39.39,39.42,39.38,39.41,72223.0,36.634,36.6619,36.6247,36.6526,72223.0
2024-04-26 12:15:00,39.41,39.45,39.4,39.44,68170.0,36.6526,36.6898,36.6433,36.6805,68170.0
2024-04-26 12:20:00,39.43,39.47,39.42,39.46,56979.0,36.6712,36.7084,36.6619,36.6991,56979.0
2024-04-26 12:25:00,39.47,39.47,39.41,39.44,87113.0,36.7084,36.7084,36.6526,36.6805,87113.0
2024-04-26 12:30:00,39.44,39.48,39.43,39.48,61183.0,36.6805,36.7177,36.6712,36.7177,61183.0
2024-04-26 12:35:00,39.48,39.48,39.43,39.44,59122.0,36.7177,36.7177,36.6712,36.6805,59122.0
2024-04-26 12:40:00,39.44,39.48,39.42,39.48,74761.0,36.6805,36.7177,36.6619,36.7177,74761.0
2024-04-26 12:45:00,39.47,39.48,39.45,39.45,39334.0,36.7084,36.7177,36.6898,36.6898,39334.0
2024-04-26 12:50:00,39.45,39.49,39.45,39.47,31386.0,36.6898,36.727,36.6898,36.7084,31386.0
2024-04-26 12:55:00,39.47,39.48,39.44,39.47,60316.0,36.7084,36.7177,36.6805,36.7084,60316.0
2024-04-26 13:00:00,39.47,39.47,39.43,39.44,51064.0,36.7084,36.7084,36.6712,36.6805,51064.0
2024-04-26 13:05:00,39.44,39.44,39.41,39.43,61938.0,36.6805,36.6805,36.6526,36.6712,61938.0
2024-04-26 13:10:00,39.43,39.47,39.43,39.45,42713.0,36.6712,36.7084,36.6712,36.6898,42713.0
2024-04-26 13:15:00,39.46,39.47,39.43,39.44,57873.0,36.6991,36.7084,36.6712,36.6805,57873.0
2024-04-26 13:20:00,39.44,39.45,39.43,39.45,26312.0,36.6805,36.6898,36.6712,36.6898,26312.0
2024-04-26 13:25:00,39.45,39.45,39.43,39.44,25458.0,36.6898,36.6898,36.6712,36.6805,25458.0
2024-04-26 13:30:00,39.43,39.47,39.43,39.46,29689.0,36.6712,36.7084,36.6712,36.6991,29689.0
2024-04-26 13:35:00,39.47,39.47,39.45,39.45,26753.0,36.7084,36.7084,36.6898,36.6898,26753.0
2024-04-26 13:40:00,39.46,39.49,39.44,39.49,58566.0,36.6991,36.727,36.6805,36.727,58566.0
2024-04-26 13:45:00,39.49,39.49,39.45,39.45,36393.0,36.727,36.727,36.6898,36.6898,36393.0
2024-04-26 13:50:00,39.45,39.5,39.45,39.47,71576.0,36.6898,36.7363,36.6898,36.7084,71576.0
2024-04-26 13:55:00,39.47,39.49,39.44,39.46,64522.0,36.7084,36.727,36.6805,36.6991,64522.0
2024-04-26 14:00:00,39.46,39.53,39.45,39.53,56774.0,36.6991,36.7642,36.6898,36.7642,56774.0
2024-04-26 14:05:00,39.53,39.55,39.5,39.54,45909.0,36.7642,36.7828,36.7363,36.7735,45909.0
2024-04-26 14:10:00,39.54,39.59,39.53,39.58,57800.0,36.7735,36.82,36.7642,36.8107,57800.0
2024-04-26 14:15:00,39.59,39.59,39.55,39.57,27317.0,36.82,36.82,36.7828,36.8014,27317.0
2024-04-26 14:20:00,39.57,39.57,39.54,39.55,34840.0,36.8014,36.8014,36.7735,36.7828,34840.0
2024-04-26 14:25:00,39.56,39.56,39.52,39.53,19188.0,36.7921,36.7921,36.7549,36.7642,19188.0
2024-04-26 14:30:00,39.52,39.54,39.51,39.53,47722.0,36.7549,36.7735,36.7456,36.7642,47722.0
2024-04-26 14:35:00,39.52,39.58,39.52,39.57,83768.0,36.7549,36.8107,36.7549,36.8014,83768.0
2024-04-26 14:40:00,39.58,39.6,39.56,39.59,68771.0,36.8107,36.8293,36.7921,36.82,68771.0
2024-04-26 14:45:00,39.6,39.6,39.56,39.57,59410.0,36.8293,36.8293,36.7921,36.8014,59410.0
2024-04-26 14:50:00,39.58,39.58,39.54,39.55,20787.0,36.8107,36.8107,36.7735,36.7828,20787.0
2024-04-26 14:55:00,39.55,39.56,39.53,39.56,28322.0,36.7828,36.7921,36.7642,36.7921,28322.0
2024-04-26 15:00:00,39.55,39.57,39.54,39.57,37970.0,36.7828,36.8014,36.7735,36.8014,37970.0
2024-04-26 15:05:00,39.57,39.58,39.55,39.58,33855.0,36.8014,36.8107,36.7828,36.8107,33855.0
2024-04-26 15:10:00,39.57,39.6,39.56,39.57,42018.0,36.8014,36.8293,36.7921,36.8014,42018.0
2024-04-26 15:15:00,39.57,39.59,39.56,39.58,30093.0,36.8014,36.82,36.7921,36.8107,30093.0
2024-04-26 15:20:00,39.58,39.58,39.55,39.55,33082.0,36.8107,36.8107,36.7828,36.7828,33082.0
2024-04-26 15:25:00,39.56,39.57,39.53,39.57,36727.0,36.7921,36.8014,36.7642,36.8014,36727.0
2024-04-26 15:30:00,39.57,39.57,39.5,39.51,125205.0,36.8014,36.8014,36.7363,36.7456,125205.0
2024-04-26 15:35:00,39.52,39.53,39.47,39.48,111015.0,36.7549,36.7642,36.7084,36.7177,111015.0
2024-04-26 15:40:00,39.48,39.5,39.46,39.47,87894.0,36.7177,36.7363,36.6991,36.7084,87894.0
2024-04-26 15:45:00,39.47,39.49,39.46,39.47,158318.0,36.7084,36.727,36.6991,36.7084,158318.0
2024-04-26 15:50:00,39.47,39.5,39.45,39.47,203152.0,36.7084,36.7363,36.6898,36.7084,203152.0
2024-04-26 15:55:00,39.47,39.49,39.44,39.48,316998.0,36.7084,36.727,36.6805,36.7177,316998.0
2024-04-29 09:30:00,39.42,39.51,39.4,39.44,84445.0,36.6619,36.7456,36.6433,36.6805,84445.0
2024-04-29 09:35:00,39.45,39.48,39.36,39.47,85898.0,36.6898,36.7177,36.6061,36.7084,85898.0
2024-04-29 09:40:00,39.46,39.5,39.41,39.46,81395.0,36.6991,36.7363,36.6526,36.6991,81395.0
2024-04-29 09:45:00,39.45,39.47,39.41,39.46,54874.0,36.6898,36.7084,36.6526,36.6991,54874.0
2024-04-29 09:50:00,39.45,39.54,39.45,39.52,22773.0,36.6898,36.7735,36.6898,36.7549,22773.0
2024-04-29 09:55:00,39.51,39.52,39.42,39.44,23762.0,36.7456,36.7549,36.6619,36.6805,23762.0
2024-04-29 10:00:00,39.44,39.54,39.43,39.52,61747.0,36.6805,36.7735,36.6712,36.7549,61747.0
2024-04-29 10:05:00,39.51,39.53,39.49,39.5,44768.0,36.7456,36.7642,36.727,36.7363,44768.0
2024-04-29 10:10:00,39.49,39.52,39.47,39.48,47704.0,36.727,36.7549,36.7084,36.7177,47704.0
2024-04-29 10:15:00,39.48,39.53,39.47,39.48,135824.0,36.7177,36.7642,36.7084,36.7177,135824.0
2024-04-29 10:20:00,39.48,39.51,39.47,39.5,233480.0,36.7177,36.7456,36.7084,36.7363,233480.0
2024-04-29 10:25:00,39.5,39.54,39.46,39.48,68281.0,36.7363,36.7735,36.6991,36.7177,68281.0
2024-04-29 10:30:00,39.48,39.48,39.4,39.42,71379.0,36.7177,36.7177,36.6433,36.6619,71379.0
2024-04-29 10:35:00,39.42,39.42,39.36,39.38,61195.0,36.6619,36.6619,36.6061,36.6247,61195.0
2024-04-29 10:40:00,39.38,39.38,39.33,39.34,102271.0,36.6247,36.6247,36.5782,36.5875,102271.0
2024-04-29 10:45:00,39.34,39.41,39.33,39.39,103915.0,36.5875,36.6526,36.5782,36.634,103915.0
2024-04-29 10:50:00,39.4,39.44,39.39,39.39,48492.0,36.6433,36.6805,36.634,36.634,48492.0
2024-04-29 10:55:00,39.4,39.44,39.38,39.41,110782.0,36.6433,36.6805,36.6247,36.6526,110782.0
2024-04-29 11:00:00,39.41,39.43,39.39,39.42,39195.0,36.6526,36.6712,36.634,36.6619,39195.0
2024-04-29 11:05:00,39.42,39.44,39.39,39.4,58246.0,36.6619,36.6805,36.634,36.6433,58246.0
2024-04-29 11:10:00,39.41,39.43,39.4,39.4,82594.0,36.6526,36.6712,36.6433,36.6433,82594.0
2024-04-29 11:15:00,39.4,39.42,39.37,39.41,96893.0,36.6433,36.6619,36.6154,36.6526,96893.0
2024-04-29 11:20:00,39.41,39.43,39.39,39.4,96231.0,36.6526,36.6712,36.634,36.6433,96231.0
2024-04-29 11:25:00,39.4,39.41,39.37,39.41,73546.0,36.6433,36.6526,36.6154,36.6526,73546.0
2024-04-29 11:30:00,39.41,39.41,39.34,39.37,167518.0,36.6526,36.6526,36.5875,36.6154,167518.0
2024-04-29 11:35:00,39.37,39.39,39.36,39.37,81041.0,36.6154,36.634,36.6061,36.6154,81041.0
2024-04-29 11:40:00,39.37,39.42,39.36,39.41,39386.0,36.6154,36.6619,36.6061,36.6526,39386.0
2024-04-29 11:45:00,39.42,39.43,39.39,39.4,35902.0,36.6619,36.6712,36.634,36.6433,35902.0
2024-04-29 11:50:00,39.41,39.41,39.39,39.41,25461.0,36.6526,36.6526,36.634,36.6526,25461.0
2024-04-29 11:55:00,39.41,39.43,39.4,39.43,17701.0,36.6526,36.6712,36.6433,36.6712,17701.0
2024-04-29 12:00:00,39.43,39.48,39.42,39.47,31604.0,36.6712,36.7177,36.6619,36.7084,31604.0
2024-04-29 12:05:00,39.47,39.49,39.46,39.49,44014.0,36.7084,36.727,36.6991,36.727,44014.0
2024-04-29 12:10:00,39.49,39.5,39.47,39.5,27500.0,36.727,36.7363,36.7084,36.7363,27500.0
2024-04-29 12:15:00,39.5,39.54,39.5,39.52,44913.0,36.7363,36.7735,36.7363,36.7549,44913.0
2024-04-29 12:20:00,39.52,39.55,39.51,39.55,14137.0,36.7549,36.7828,36.7456,36.7828,14137.0
2024-04-29 12:25:00,39.54,39.55,39.52,39.52,27812.0,36.7735,36.7828,36.7549,36.7549,27812.0
2024-04-29 12:30:00,39.53,39.55,39.51,39.53,61089.0,36.7642,36.7828,36.7456,36.7642,61089.0
2024-04-29 12:35:00,39.53,39.55,39.52,39.54,40244.0,36.7642,36.7828,36.7549,36.7735,40244.0
2024-04-29 12:40:00,39.54,39.55,39.48,39.48,28251.0,36.7735,36.7828,36.7177,36.7177,28251.0
2024-04-29 12:45:00,39.48,39.51,39.48,39.49,21800.0,36.7177,36.7456,36.7177,36.727,21800.0
2024-04-29 12:50:00,39.5,39.51,39.48,39.48,37112.0,36.7363,36.7456,36.7177,36.7177,37112.0
2024-04-29 12:55:00,39.48,39.49,39.47,39.48,27916.0,36.7177,36.727,36.7084,36.7177,27916.0
2024-04-29 13:00:00,39.48,39.51,39.46,39.51,77808.0,36.7177,36.7456,36.6991,36.7456,77808.0
2024-04-29 13:05:00,39.51,39.52,39.48,39.51,87612.0,36.7456,36.7549,36.7177,36.7456,87612.0
2024-04-29 13:10:00,39.51,39.51,39.47,39.51,39584.0,36.7456,36.7456,36.7084,36.7456,39584.0
2024-04-29 13:15:00,39.51,39.51,39.48,39.5,36820.0,36.7456,36.7456,36.7177,36.7363,36820.0
2024-04-29 13:20:00,39.5,39.51,39.49,39.51,47586.0,36.7363,36.7456,36.727,36.7456,47586.0
2024-04-29 13:25:00,39.5,39.52,39.49,39.51,61982.0,36.7363,36.7549,36.727,36.7456,61982.0
2024-04-29 13:30:00,39.51,39.51,39.48,39.5,81668.0,36.7456,36.7456,36.7177,36.7363,81668.0
2024-04-29 13:35:00,39.5,39.5,39.48,39.49,59786.0,36.7363,36.7363,36.7177,36.727,59786.0
2024-04-29 13:40:00,39.5,39.51,39.48,39.48,64821.0,36.7363,36.7456,36.7177,36.7177,64821.0
2024-04-29 13:45:00,39.49,39.51,39.45,39.46,63825.0,36.727,36.7456,36.6898,36.6991,63825.0
2024-04-29 13:50:00,39.46,39.47,39.44,39.45,43101.0,36.6991,36.7084,36.6805,36.6898,43101.0
2024-04-29 13:55:00,39.45,39.45,39.41,39.41,85555.0,36.6898,36.6898,36.6526,36.6526,85555.0
2024-04-29 14:00:00,39.41,39.43,39.39,39.42,59546.0,36.6526,36.6712,36.634,36.6619,59546.0
2024-04-29 14:05:00,39.41,39.42,39.39,39.41,42229.0,36.6526,36.6619,36.634,36.6526,42229.0
2024-04-29 14:10:00,39.41,39.41,39.37,39.39,39984.0,36.6526,36.6526,36.6154,36.634,39984.0
2024-04-29 14:15:00,39.39,39.41,39.38,39.39,47566.0,36.634,36.6526,36.6247,36.634,47566.0
2024-04-29 14:20:00,39.4,39.4,39.38,39.39,32883.0,36.6433,36.6433,36.6247,36.634,32883.0
2024-04-29 14:25:00,39.39,39.4,39.37,39.39,35341.0,36.634,36.6433,36.6154,36.634,35341.0
2024-04-29 14:30:00,39.39,39.4,39.34,39.36,39177.0,36.634,36.6433,36.5875,36.6061,39177.0
2024-04-29 14:35:00,39.36,39.36,39.34,39.34,21442.0,36.6061,36.6061,36.5875,36.5875,21442.0
2024-04-29 14:40:00,39.34,39.38,39.34,39.37,20427.0,36.5875,36.6247,36.5875,36.6154,20427.0
2024-04-29 14:45:00,39.38,39.4,39.36,39.39,45396.0,36.6247,36.6433,36.6061,36.634,45396.0
2024-04-29 14:50:00,39.39,39.4,39.37,39.39,48088.0,36.634,36.6433,36.6154,36.634,48088.0
2024-04-29 14:55:00,39.39,39.41,39.39,39.4,31915.0,36.634,36.6526,36.634,36.6433,31915.0
2024-04-29 15:00:00,39.39,39.39,39.31,39.33,60215.0,36.634,36.634,36.5596,36.5782,60215.0
2024-04-29 15:05:00,39.33,39.34,39.29,39.34,24343.0,36.5782,36.5875,36.541,36.5875,24343.0
2024-04-29 15:10:00,39.33,39.34,39.31,39.34,48942.0,36.5782,36.5875,36.5596,36.5875,48942.0
2024-04-29 15:15:00,39.34,39.34,39.31,39.33,57253.0,36.5875,36.5875,36.5596,36.5782,57253.0
2024-04-29 15:20:00,39.33,39.37,39.33,39.34,83377.0,36.5782,36.6154,36.5782,36.5875,83377.0
2024-04-29 15:25:00,39.34,39.38,39.34,39.37,47298.0,36.5875,36.6247,36.5875,36.6154,47298.0
2024-04-29 15:30:00,39.37,39.38,39.35,39.38,54879.0,36.6154,36.6247,36.5968,36.6247,54879.0
2024-04-29 15:35:00,39.38,39.39,39.34,39.37,84941.0,36.6247,36.634,36.5875,36.6154,84941.0
2024-04-29 15:40:00,39.36,39.39,39.35,39.38,126188.0,36.6061,36.634,36.5968,36.6247,126188.0
2024-04-29 15:45:00,39.38,39.38,39.36,39.38,103716.0,36.6247,36.6247,36.6061,36.6247,103716.0
2024-04-29 15:50:00,39.37,39.46,39.36,39.46,183879.0,36.6154,36.6991,36.6061,36.6991,183879.0
2024-04-29 15:55:00,39.46,39.48,39.44,39.47,299889.0,36.6991,36.7177,36.6805,36.7084,299889.0
2024-04-30 09:30:00,39.59,39.66,39.46,39.48,362882.0,36.82,36.8851,36.6991,36.7177,362882.0
2024-04-30 09:35:00,39.48,39.58,39.45,39.5,138534.0,36.7177,36.8107,36.6898,36.7363,138534.0
2024-04-30 09:40:00,39.5,39.59,39.45,39.49,190563.0,36.7363,36.82,36.6898,36.727,190563.0
2024-04-30 09:45:00,39.49,39.5,39.38,39.4,174471.0,36.727,36.7363,36.6247,36.6433,174471.0
2024-04-30 09:50:00,39.4,39.45,39.33,39.34,197640.0,36.6433,36.6898,36.5782,36.5875,197640.0
2024-04-30 09:55:00,39.34,39.34,39.23,39.25,156197.0,36.5875,36.5875,36.4852,36.5038,156197.0
2024-04-30 10:00:00,39.25,39.27,39.19,39.23,142979.0,36.5038,36.5224,36.448,36.4852,142979.0
2024-04-30 10:05:00,39.23,39.29,39.17,39.21,147522.0,36.4852,36.541,36.4294,36.4666,147522.0
2024-04-30 10:10:00,39.21,39.23,39.16,39.22,95591.0,36.4666,36.4852,36.4201,36.4759,95591.0
2024-04-30 10:15:00,39.22,39.31,39.18,39.28,130411.0,36.4759,36.5596,36.4387,36.5317,130411.0
2024-04-30 10:20:00,39.29,39.29,39.21,39.25,58196.0,36.541,36.541,36.4666,36.5038,58196.0
2024-04-30 10:25:00,39.24,39.28,39.23,39.26,71698.0,36.4945,36.5317,36.4852,36.5131,71698.0
2024-04-30 10:30:00,39.26,39.27,39.12,39.14,162617.0,36.5131,36.5224,36.3829,36.4015,162617.0
2024-04-30 10:35:00,39.14,39.17,39.1,39.16,92299.0,36.4015,36.4294,36.3643,36.4201,92299.0
2024-04-30 10:40:00,39.15,39.19,39.14,39.18,84546.0,36.4108,36.448,36.4015,36.4387,84546.0
2024-04-30 10:45:00,39.18,39.23,39.17,39.18,113970.0,36.4387,36.4852,36.4294,36.4387,113970.0
2024-04-30 10:50:00,39.18,39.21,39.16,39.16,65368.0,36.4387,36.4666,36.4201,36.4201,65368.0
2024-04-30 10:55:00,39.17,39.19,39.13,39.13,56574.0,36.4294,36.448,36.3922,36.3922,56574.0
2024-04-30 11:00:00,39.13,39.16,39.11,39.13,82313.0,36.3922,36.4201,36.3736,36.3922,82313.0
2024-04-30 11:05:00,39.14,39.17,39.11,39.12,50911.0,36.4015,36.4294,36.3736,36.3829,50911.0
2024-04-30 11:10:00,39.12,39.13,39.07,39.09,57629.0,36.3829,36.3922,36.3364,36.355,57629.0
2024-04-30 11:15:00,39.09,39.16,39.07,39.1,67500.0,36.355,36.4201,36.3364,36.3643,67500.0
2024-04-30 11:20:00,39.1,39.11,39.07,39.09,79705.0,36.3643,36.3736,36.3364,36.355,79705.0
2024-04-30 11:25:00,39.09,39.14,39.09,39.13,122209.0,36.355,36.4015,36.355,36.3922,122209.0
2024-04-30 11:30:00,39.13,39.13,39.01,39.04,280598.0,36.3922,36.3922,36.2806,36.3085,280598.0
2024-04-30 11:35:00,39.04,39.07,39.03,39.05,98284.0,36.3085,36.3364,36.2992,36.3178,98284.0
2024-04-30 11:40:00,39.05,39.06,39.0,39.01,87126.0,36.3178,36.3271,36.2713,36.2806,87126.0
2024-04-30 11:45:00,39.01,39.01,38.95,38.96,64427.0,36.2806,36.2806,36.2248,36.2341,64427.0
2024-04-30 11:50:00,38.96,38.96,38.93,38.96,95754.0,36.2341,36.2341,36.2062,36.2341,95754.0
2024-04-30 11:55:00,38.95,39.01,38.95,38.96,162484.0,36.2248,36.2806,36.2248,36.2341,162484.0
2024-04-30 12:00:00,38.96,38.97,38.9,38.91,101524.0,36.2341,36.2434,36.1783,36.1876,101524.0
2024-04-30 12:05:00,38.91,39.0,38.88,38.98,184081.0,36.1876,36.2713,36.1597,36.2527,184081.0
2024-04-30 12:10:00,38.98,38.99,38.97,38.99,88477.0,36.2527,36.262,36.2434,36.262,88477.0
2024-04-30 12:15:00,38.98,39.0,38.98,38.98,55968.0,36.2527,36.2713,36.2527,36.2527,55968.0
2024-04-30 12:20:00,38.98,39.01,38.98,38.98,57021.0,36.2527,36.2806,36.2527,36.2527,57021.0
2024-04-30 12:25:00,38.98,38.99,38.95,38.97,140857.0,36.2527,36.262,36.2248,36.2434,140857.0
2024-04-30 12:30:00,38.97,38.97,38.83,38.83,405508.0,36.2434,36.2434,36.1132,36.1132,405508.0
2024-04-30 12:35:00,38.84,38.91,38.83,38.9,183463.0,36.1225,36.1876,36.1132,36.1783,183463.0
2024-04-30 12:40:00,38.89,38.91,38.86,38.9,453823.0,36.169,36.1876,36.1411,36.1783,453823.0
2024-04-30 12:45:00,38.9,38.9,38.8,38.81,233405.0,36.1783,36.1783,36.0853,36.0946,233405.0
2024-04-30 12:50:00,38.81,38.83,38.79,38.82,165087.0,36.0946,36.1132,36.076,36.1039,165087.0
2024-04-30 12:55:00,38.81,38.83,38.77,38.77,240291.0,36.0946,36.1132,36.0574,36.0574,240291.0
2024-04-30 13:00:00,38.77,38.79,38.75,38.77,85265.0,36.0574,36.076,36.0388,36.0574,85265.0
2024-04-30 13:05:00,38.77,38.83,38.76,38.81,72405.0,36.0574,36.1132,36.0481,36.0946,72405.0
2024-04-30 13:10:00,38.81,38.84,38.8,38.83,63777.0,36.0946,36.1225,36.0853,36.1132,63777.0
2024-04-30 13:15:00,38.83,38.9,38.81,38.89,47814.0,36.1132,36.1783,36.0946,36.169,47814.0
2024-04-30 13:20:00,38.9,38.94,38.86,38.87,60983.0,36.1783,36.2155,36.1411,36.1504,60983.0
2024-04-30 13:25:00,38.87,38.92,38.87,38.9,34021.0,36.1504,36.1969,36.1504,36.1783,34021.0
2024-04-30 13:30:00,38.89,38.91,38.86,38.88,31759.0,36.169,36.1876,36.1411,36.1597,31759.0
2024-04-30 13:35:00,38.87,38.9,38.86,38.9,26297.0,36.1504,36.1783,36.1411,36.1783,26297.0
2024-04-30 13:40:00,38.9,38.93,38.88,38.92,38270.0,36.1783,36.2062,36.1597,36.1969,38270.0
2024-04-30 13:45:00,38.92,38.94,38.89,38.94,57477.0,36.1969,36.2155,36.169,36.2155,57477.0
2024-04-30 13:50:00,38.94,38.97,38.94,38.94,39068.0,36.2155,36.2434,36.2155,36.2155,39068.0
2024-04-30 13:55:00,38.95,38.97,38.94,38.95,48243.0,36.2248,36.2434,36.2155,36.2248,48243.0
2024-04-30 14:00:00,38.96,38.98,38.95,38.97,50563.0,36.2341,36.2527,36.2248,36.2434,50563.0
2024-04-30 14:05:00,38.97,38.98,38.95,38.98,66505.0,36.2434,36.2527,36.2248,36.2527,66505.0
2024-04-30 14:10:00,38.97,39.0,38.96,38.97,83022.0,36.2434,36.2713,36.2341,36.2434,83022.0
2024-04-30 14:15:00,38.98,39.0,38.96,39.0,78326.0,36.2527,36.2713,36.2341,36.2713,78326.0
2024-04-30 14:20:00,39.0,39.01,38.98,39.0,80700.0,36.2713,36.2806,36.2527,36.2713,80700.0
2024-04-30 14:25:00,39.0,39.01,38.96,38.97,41867.0,36.2713,36.2806,36.2341,36.2434,41867.0
2024-04-30 14:30:00,38.97,39.02,38.96,39.02,51938.0,36.2434,36.2899,36.2341,36.2899,51938.0
2024-04-30 14:35:00,39.02,39.02,38.99,39.02,31652.0,36.2899,36.2899,36.262,36.2899,31652.0
2024-04-30 14:40:00,39.02,39.02,38.97,38.98,37480.0,36.2899,36.2899,36.2434,36.2527,37480.0
2024-04-30 14:45:00,38.98,38.99,38.95,38.95,140303.0,36.2527,36.262,36.2248,36.2248,140303.0
2024-04-30 14:50:00,38.95,38.95,38.9,38.91,52952.0,36.2248,36.2248,36.1783,36.1876,52952.0
2024-04-30 14:55:00,38.91,38.93,38.9,38.91,43302.0,36.1876,36.2062,36.1783,36.1876,43302.0
2024-04-30 15:00:00,38.91,38.96,38.9,38.94,120595.0,36.1876,36.2341,36.1783,36.2155,120595.0
2024-04-30 15:05:00,38.94,38.94,38.89,38.91,98963.0,36.2155,36.2155,36.169,36.1876,98963.0
2024-04-30 15:10:00,38.9,38.93,38.89,38.89,71401.0,36.1783,36.2062,36.169,36.169,71401.0
2024-04-30 15:15:00,38.9,38.9,38.85,38.85,61708.0,36.1783,36.1783,36.1318,36.1318,61708.0
2024-04-30 15:20:00,38.86,38.87,38.83,38.83,64686.0,36.1411,36.1504,36.1132,36.1132,64686.0
2024-04-30 15:25:00,38.84,38.84,38.81,38.83,135271.0,36.1225,36.1225,36.0946,36.1132,135271.0
2024-04-30 15:30:00,38.84,38.84,38.8,38.8,166198.0,36.1225,36.1225,36.0853,36.0853,166198.0
2024-04-30 15:35:00,38.81,38.82,38.79,38.8,73624.0,36.0946,36.1039,36.076,36.0853,73624.0
2024-04-30 15:40:00,38.81,38.82,38.77,38.77,113019.0,36.0946,36.1039,36.0574,36.0574,113019.0
2024-04-30 15:45:00,38.77,38.82,38.75,38.82,158948.0,36.0574,36.1039,36.0388,36.1039,158948.0
2024-04-30 15:50:00,38.81,38.82,38.73,38.75,235833.0,36.0946,36.1039,36.0202,36.0388,235833.0
2024-04-30 15:55:00,38.75,38.81,38.73,38.78,689854.0,36.0388,36.0946,36.0202,36.0667,689854.0
2024-05-01 09:30:00,38.43,38.52,38.36,38.45,290130.0,35.7412,35.8249,35.6761,35.7598,290130.0
2024-05-01 09:35:00,38.45,38.46,38.25,38.29,169560.0,35.7598,35.7691,35.5738,35.611,169560.0
2024-05-01 09:40:00,38.29,38.3,38.19,38.28,160006.0,35.611,35.6203,35.518,35.6017,160006.0
2024-05-01 09:45:00,38.29,38.35,38.25,38.34,80899.0,35.611,35.6668,35.5738,35.6575,80899.0
2024-05-01 09:50:00,38.34,38.37,38.24,38.25,115017.0,35.6575,35.6854,35.5645,35.5738,115017.0
2024-05-01 09:55:00,38.25,38.33,38.23,38.33,88548.0,35.5738,35.6482,35.5552,35.6482,88548.0
2024-05-01 10:00:00,38.34,38.37,38.26,38.27,89280.0,35.6575,35.6854,35.5831,35.5924,89280.0
2024-05-01 10:05:00,38.27,38.38,38.26,38.37,76078.0,35.5924,35.6947,35.5831,35.6854,76078.0
2024-05-01 10:10:00,38.38,38.38,38.3,38.37,96948.0,35.6947,35.6947,35.6203,35.6854,96948.0
2024-05-01 10:15:00,38.37,38.38,38.3,38.33,93482.0,35.6854,35.6947,35.6203,35.6482,93482.0
2024-05-01 10:20:00,38.33,38.42,38.33,38.38,67275.0,35.6482,35.7319,35.6482,35.6947,67275.0
2024-05-01 10:25:00,38.38,38.43,38.38,38.43,15612.0,35.6947,35.7412,35.6947,35.7412,15612.0
2024-05-01 10:30:00,38.42,38.42,38.32,38.34,108392.0,35.7319,35.7319,35.6389,35.6575,108392.0
2024-05-01 10:35:00,38.35,38.36,38.27,38.33,62900.0,35.6668,35.6761,35.5924,35.6482,62900.0
2024-05-01 10:40:00,38.32,38.32,38.24,38.29,65890.0,35.6389,35.6389,35.5645,35.611,65890.0
2024-05-01 10:45:00,38.3,38.3,38.26,38.27,66564.0,35.6203,35.6203,35.5831,35.5924,66564.0
2024-05-01 10:50:00,38.27,38.31,38.23,38.24,42295.0,35.5924,35.6296,35.5552,35.5645,42295.0
2024-05-01 10:55:00,38.24,38.27,38.2,38.25,89661.0,35.5645,35.5924,35.5273,35.5738,89661.0
2024-05-01 11:00:00,38.25,38.26,38.15,38.2,113024.0,35.5738,35.5831,35.4808,35.5273,113024.0
2024-05-01 11:05:00,38.2,38.21,38.11,38.14,87616.0,35.5273,35.5366,35.4436,35.4715,87616.0
2024-05-01 11:10:00,38.14,38.15,38.05,38.1,148842.0,35.4715,35.4808,35.3878,35.4343,148842.0
2024-05-01 11:15:00,38.1,38.2,38.1,38.15,259557.0,35.4343,35.5273,35.4343,35.4808,259557.0
2024-05-01 11:20:00,38.15,38.2,38.15,38.18,171357.0,35.4808,35.5273,35.4808,35.5087,171357.0
2024-05-01 11:25:00,38.17,38.23,38.16,38.2,185345.0,35.4994,35.5552,35.4901,35.5273,185345.0
2024-05-01 11:30:00,38.2,38.2,38.15,38.16,209449.0,35.5273,35.5273,35.4808,35.4901,209449.0
2024-05-01 11:35:00,38.16,38.17,38.11,38.14,89101.0,35.4901,35.4994,35.4436,35.4715,89101.0
2024-05-01 11:40:00,38.14,38.18,38.13,38.18,107351.0,35.4715,35.5087,35.4622,35.5087,107351.0
2024-05-01 11:45:00,38.18,38.22,38.13,38.14,138150.0,35.5087,35.5459,35.4622,35.4715,138150.0
2024-05-01 11:50:00,38.14,38.16,38.11,38.14,87753.0,35.4715,35.4901,35.4436,35.4715,87753.0
2024-05-01 11:55:00,38.14,38.15,38.1,38.11,320108.0,35.4715,35.4808,35.4343,35.4436,320108.0
2024-05-01 12:00:00,38.1,38.17,38.1,38.15,87439.0,35.4343,35.4994,35.4343,35.4808,87439.0
2024-05-01 12:05:00,38.15,38.17,38.12,38.16,50239.0,35.4808,35.4994,35.4529,35.4901,50239.0
2024-05-01 12:10:00,38.16,38.18,38.11,38.16,54039.0,35.4901,35.5087,35.4436,35.4901,54039.0
2024-05-01 12:15:00,38.16,38.17,38.07,38.09,75568.0,35.4901,35.4994,35.4064,35.425,75568.0
2024-05-01 12:20:00,38.08,38.11,38.06,38.1,57090.0,35.4157,35.4436,35.3971,35.4343,57090.0
2024-05-01 12:25:00,38.1,38.15,38.1,38.13,34935.0,35.4343,35.4808,35.4343,35.4622,34935.0
2024-05-01 12:30:00,38.13,38.14,38.11,38.12,36325.0,35.4622,35.4715,35.4436,35.4529,36325.0
2024-05-01 12:35:00,38.11,38.12,38.09,38.11,88697.0,35.4436,35.4529,35.425,35.4436,88697.0
2024-05-01 12:40:00,38.11,38.13,38.07,38.08,47236.0,35.4436,35.4622,35.4064,35.4157,47236.0
2024-05-01 12:45:00,38.09,38.14,38.08,38.12,39746.0,35.425,35.4715,35.4157,35.4529,39746.0
2024-05-01 12:50:00,38.13,38.17,38.1,38.16,38318.0,35.4622,35.4994,35.4343,35.4901,38318.0
2024-05-01 12:55:00,38.16,38.18,38.14,38.15,63905.0,35.4901,35.5087,35.4715,35.4808,63905.0
2024-05-01 13:00:00,38.14,38.16,38.13,38.14,56683.0,35.4715,35.4901,35.4622,35.4715,56683.0
2024-05-01 13:05:00,38.14,38.14,38.11,38.12,30071.0,35.4715,35.4715,35.4436,35.4529,30071.0
2024-05-01 13:10:00,38.13,38.14,38.08,38.09,77538.0,35.4622,35.4715,35.4157,35.425,77538.0
2024-05-01 13:15:00,38.09,38.12,38.08,38.08,38500.0,35.425,35.4529,35.4157,35.4157,38500.0
2024-05-01 13:20:00,38.09,38.1,38.06,38.06,31135.0,35.425,35.4343,35.3971,35.3971,31135.0
2024-05-01 13:25:00,38.07,38.09,38.06,38.08,61804.0,35.4064,35.425,35.3971,35.4157,61804.0
2024-05-01 13:30:00,38.09,38.1,38.06,38.09,51258.0,35.425,35.4343,35.3971,35.425,51258.0
2024-05-01 13:35:00,38.1,38.13,38.09,38.12,57511.0,35.4343,35.4622,35.425,35.4529,57511.0
2024-05-01 13:40:00,38.12,38.13,38.06,38.07,53401.0,35.4529,35.4622,35.3971,35.4064,53401.0
2024-05-01 13:45:00,38.07,38.09,38.06,38.06,70752.0,35.4064,35.425,35.3971,35.3971,70752.0
2024-05-01 13:50:00,38.07,38.07,38.02,38.04,34040.0,35.4064,35.4064,35.3599,35.3785,34040.0
2024-05-01 13:55:00,38.04,38.07,38.03,38.03,33341.0,35.3785,35.4064,35.3692,35.3692,33341.0
2024-05-01 14:00:00,38.04,38.1,37.99,38.09,130163.0,35.3785,35.4343,35.332,35.425,130163.0
2024-05-01 14:05:00,38.09,38.1,38.04,38.04,66875.0,35.425,35.4343,35.3785,35.3785,66875.0
2024-05-01 14:10:00,38.05,38.11,38.03,38.1,138735.0,35.3878,35.4436,35.3692,35.4343,138735.0
2024-05-01 14:15:00,38.1,38.13,38.08,38.12,44230.0,35.4343,35.4622,35.4157,35.4529,44230.0
2024-05-01 14:20:00,38.12,38.17,38.1,38.17,78194.0,35.4529,35.4994,35.4343,35.4994,78194.0
2024-05-01 14:25:00,38.17,38.28,38.17,38.27,133562.0,35.4994,35.6017,35.4994,35.5924,133562.0
2024-05-01 14:30:00,38.27,38.38,38.15,38.36,188310.0,35.5924,35.6947,35.4808,35.6761,188310.0
2024-05-01 14:35:00,38.35,38.41,38.21,38.4,113826.0,35.6668,35.7226,35.5366,35.7133,113826.0
2024-05-01 14:40:00,38.4,38.53,38.37,38.52,250074.0,35.7133,35.8342,35.6854,35.8249,250074.0
2024-05-01 14:45:00,38.52,38.52,38.41,38.43,82278.0,35.8249,35.8249,35.7226,35.7412,82278.0
2024-05-01 14:50:00,38.44,38.49,38.43,38.46,77237.0,35.7505,35.797,35.7412,35.7691,77237.0
2024-05-01 14:55:00,38.46,38.49,38.43,38.45,66327.0,35.7691,35.797,35.7412,35.7598,66327.0
2024-05-01 15:00:00,38.45,38.5,38.41,38.41,58018.0,35.7598,35.8063,35.7226,35.7226,58018.0
2024-05-01 15:05:00,38.4,38.44,38.37,38.4,52896.0,35.7133,35.7505,35.6854,35.7133,52896.0
2024-05-01 15:10:00,38.39,38.42,38.35,38.4,43448.0,35.704,35.7319,35.6668,35.7133,43448.0
2024-05-01 15:15:00,38.4,38.43,38.34,38.35,89085.0,35.7133,35.7412,35.6575,35.6668,89085.0
2024-05-01 15:20:00,38.34,38.39,38.29,38.39,88736.0,35.6575,35.704,35.611,35.704,88736.0
2024-05-01 15:25:00,38.38,38.42,38.37,38.39,110601.0,35.6947,35.7319,35.6854,35.704,110601.0
2024-05-01 15:30:00,38.39,38.46,38.33,38.36,409842.0,35.704,35.7691,35.6482,35.6761,409842.0
2024-05-01 15:35:00,38.36,38.36,38.27,38.29,325771.0,35.6761,35.6761,35.5924,35.611,325771.0
2024-05-01 15:40:00,38.29,38.35,38.28,38.35,212007.0,35.611,35.6668,35.6017,35.6668,212007.0
2024-05-01 15:45:00,38.34,38.38,38.31,38.36,175062.0,35.6575,35.6947,35.6296,35.6761,175062.0
2024-05-01 15:50:00,38.36,38.36,38.24,38.25,257898.0,35.6761,35.6761,35.5645,35.5738,257898.0
2024-05-01 15:55:00,38.25,38.26,38.21,38.22,353708.0,35.5738,35.5831,35.5366,35.5459,353708.0
2024-05-02 09:30:00,38.5,38.58,38.49,38.53,181895.0,35.8063,35.8807,35.797,35.8342,181895.0
2024-05-02 09:35:00,38.52,38.64,38.52,38.56,62153.0,35.8249,35.9365,35.8249,35.8621,62153.0
2024-05-02 09:40:00,38.57,38.63,38.5,38.53,73269.0,35.8714,35.9272,35.8063,35.8342,73269.0
2024-05-02 09:45:00,38.54,38.55,38.49,38.54,58567.0,35.8435,35.8528,35.797,35.8435,58567.0
2024-05-02 09:50:00,38.52,38.56,38.49,38.51,47328.0,35.8249,35.8621,35.797,35.8156,47328.0
2024-05-02 09:55:00,38.52,38.54,38.46,38.49,58850.0,35.8249,35.8435,35.7691,35.797,58850.0
2024-05-02 10:00:00,38.49,38.51,38.44,38.5,200745.0,35.797,35.8156,35.7505,35.8063,200745.0
2024-05-02 10:05:00,38.49,38.54,38.45,38.48,333059.0,35.797,35.8435,35.7598,35.7877,333059.0
2024-05-02 10:10:00,38.48,38.62,38.46,38.61,246996.0,35.7877,35.9179,35.7691,35.9086,246996.0
2024-05-02 10:15:00,38.61,38.69,38.59,38.69,87216.0,35.9086,35.983,35.89,35.983,87216.0
2024-05-02 10:20:00,38.69,38.69,38.62,38.66,81944.0,35.983,35.983,35.9179,35.9551,81944.0
2024-05-02 10:25:00,38.66,38.75,38.66,38.67,136012.0,35.9551,36.0388,35.9551,35.9644,136012.0
2024-05-02 10:30:00,38.68,38.69,38.65,38.66,83143.0,35.9737,35.983,35.9458,35.9551,83143.0
2024-05-02 10:35:00,38.65,38.69,38.63,38.66,50545.0,35.9458,35.983,35.9272,35.9551,50545.0
2024-05-02 10:40:00,38.66,38.7,38.62,38.7,38519.0,35.9551,35.9923,35.9179,35.9923,38519.0
2024-05-02 10:45:00,38.69,38.74,38.66,38.68,46038.0,35.983,36.0295,35.9551,35.9737,46038.0
2024-05-02 10:50:00,38.67,38.7,38.6,38.61,63409.0,35.9644,35.9923,35.8993,35.9086,63409.0
2024-05-02 10:55:00,38.61,38.7,38.61,38.7,104937.0,35.9086,35.9923,35.9086,35.9923,104937.0
2024-05-02 11:00:00,38.7,38.71,38.62,38.63,431012.0,35.9923,36.0016,35.9179,35.9272,431012.0
2024-05-02 11:05:00,38.63,38.72,38.61,38.68,140871.0,35.9272,36.0109,35.9086,35.9737,140871.0
2024-05-02 11:10:00,38.68,38.69,38.64,38.64,99405.0,35.9737,35.983,35.9365,35.9365,99405.0
2024-05-02 11:15:00,38.64,38.71,38.63,38.69,175536.0,35.9365,36.0016,35.9272,35.983,175536.0
2024-05-02 11:20:00,38.68,38.71,38.65,38.69,142219.0,35.9737,36.0016,35.9458,35.983,142219.0
2024-05-02 11:25:00,38.69,38.73,38.67,38.68,82798.0,35.983,36.0202,35.9644,35.9737,82798.0
2024-05-02 11:30:00,38.69,38.7,38.65,38.66,246608.0,35.983,35.9923,35.9458,35.9551,246608.0
2024-05-02 11:35:00,38.66,38.69,38.63,38.63,44503.0,35.9551,35.983,35.9272,35.9272,44503.0
2024-05-02 11:40:00,38.63,38.65,38.54,38.57,60199.0,35.9272,35.9458,35.8435,35.8714,60199.0
2024-05-02 11:45:00,38.57,38.57,38.48,38.48,86649.0,35.8714,35.8714,35.7877,35.7877,86649.0
2024-05-02 11:50:00,38.48,38.64,38.46,38.51,443787.0,35.7877,35.9365,35.7691,35.8156,443787.0
2024-05-02 11:55:00,38.5,38.54,38.47,38.48,81542.0,35.8063,35.8435,35.7784,35.7877,81542.0
2024-05-02 12:00:00,38.48,38.53,38.48,38.52,107077.0,35.7877,35.8342,35.7877,35.8249,107077.0
2024-05-02 12:05:00,38.53,38.54,38.5,38.51,69927.0,35.8342,35.8435,35.8063,35.8156,69927.0
2024-05-02 12:10:00,38.5,38.53,38.47,38.52,52989.0,35.8063,35.8342,35.7784,35.8249,52989.0
2024-05-02 12:15:00,38.52,38.56,38.51,38.52,66456.0,35.8249,35.8621,35.8156,35.8249,66456.0
2024-05-02 12:20:00,38.52,38.54,38.51,38.54,61186.0,35.8249,35.8435,35.8156,35.8435,61186.0
2024-05-02 12:25:00,38.54,38.54,38.52,38.53,35075.0,35.8435,35.8435,35.8249,35.8342,35075.0
2024-05-02 12:30:00,38.53,38.59,38.52,38.58,94085.0,35.8342,35.89,35.8249,35.8807,94085.0
2024-05-02 12:35:00,38.58,38.6,38.56,38.6,73159.0,35.8807,35.8993,35.8621,35.8993,73159.0
2024-05-02 12:40:00,38.59,38.65,38.59,38.65,108524.0,35.89,35.9458,35.89,35.9458,108524.0
2024-05-02 12:45:00,38.65,38.66,38.62,38.66,29172.0,35.9458,35.9551,35.9179,35.9551,29172.0
2024-05-02 12:50:00,38.66,38.67,38.64,38.64,60299.0,35.9551,35.9644,35.9365,35.9365,60299.0
2024-05-02 12:55:00,38.64,38.67,38.63,38.66,19940.0,35.9365,35.9644,35.9272,35.9551,19940.0
2024-05-02 13:00:00,38.67,38.69,38.66,38.68,43380.0,35.9644,35.983,35.9551,35.9737,43380.0
2024-05-02 13:05:00,38.69,38.72,38.68,38.69,38477.0,35.983,36.0109,35.9737,35.983,38477.0
2024-05-02 13:10:00,38.69,38.77,38.68,38.77,48927.0,35.983,36.0574,35.9737,36.0574,48927.0
2024-05-02 13:15:00,38.77,38.79,38.76,38.78,61956.0,36.0574,36.076,36.0481,36.0667,61956.0
2024-05-02 13:20:00,38.79,38.8,38.78,38.79,67779.0,36.076,36.0853,36.0667,36.076,67779.0
2024-05-02 13:25:00,38.79,38.82,38.78,38.82,32156.0,36.076,36.1039,36.0667,36.1039,32156.0
2024-05-02 13:30:00,38.82,38.84,38.77,38.79,120363.0,36.1039,36.1225,36.0574,36.076,120363.0
2024-05-02 13:35:00,38.79,38.84,38.78,38.83,112957.0,36.076,36.1225,36.0667,36.1132,112957.0
2024-05-02 13:40:00,38.83,38.84,38.79,38.79,116311.0,36.1132,36.1225,36.076,36.076,116311.0
2024-05-02 13:45:00,38.79,38.8,38.76,38.77,68239.0,36.076,36.0853,36.0481,36.0574,68239.0
2024-05-02 13:50:00,38.77,38.78,38.73,38.73,59641.0,36.0574,36.0667,36.0202,36.0202,59641.0
2024-05-02 13:55:00,38.73,38.75,38.72,38.74,66256.0,36.0202,36.0388,36.0109,36.0295,66256.0
2024-05-02 14:00:00,38.74,38.75,38.72,38.72,65872.0,36.0295,36.0388,36.0109,36.0109,65872.0
2024-05-02 14:05:00,38.72,38.79,38.72,38.77,122427.0,36.0109,36.076,36.0109,36.0574,122427.0
2024-05-02 14:10:00,38.78,38.79,38.74,38.74,91226.0,36.0667,36.076,36.0295,36.0295,91226.0
2024-05-02 14:15:00,38.74,38.76,38.71,38.73,75079.0,36.0295,36.0481,36.0016,36.0202,75079.0
2024-05-02 14:20:00,38.72,38.73,38.69,38.71,66399.0,36.0109,36.0202,35.983,36.0016,66399.0
2024-05-02 14:25:00,38.71,38.72,38.69,38.71,50265.0,36.0016,36.0109,35.983,36.0016,50265.0
2024-05-02 14:30:00,38.71,38.73,38.69,38.73,39885.0,36.0016,36.0202,35.983,36.0202,39885.0
2024-05-02 14:35:00,38.72,38.73,38.71,38.72,29371.0,36.0109,36.0202,36.0016,36.0109,29371.0
2024-05-02 14:40:00,38.73,38.75,38.72,38.72,45366.0,36.0202,36.0388,36.0109,36.0109,45366.0
2024-05-02 14:45:00,38.72,38.77,38.71,38.77,31666.0,36.0109,36.0574,36.0016,36.0574,31666.0
2024-05-02 14:50:00,38.77,38.79,38.75,38.77,35618.0,36.0574,36.076,36.0388,36.0574,35618.0
2024-05-02 14:55:00,38.77,38.79,38.76,38.79,24295.0,36.0574,36.076,36.0481,36.076,24295.0
2024-05-02 15:00:00,38.79,38.79,38.76,38.78,46165.0,36.076,36.076,36.0481,36.0667,46165.0
2024-05-02 15:05:00,38.79,38.83,38.79,38.82,48714.0,36.076,36.1132,36.076,36.1039,48714.0
2024-05-02 15:10:00,38.82,38.84,38.8,38.8,48498.0,36.1039,36.1225,36.0853,36.0853,48498.0
2024-05-02 15:15:00,38.8,38.82,38.77,38.77,39325.0,36.0853,36.1039,36.0574,36.0574,39325.0
2024-05-02 15:20:00,38.77,38.79,38.76,38.78,44254.0,36.0574,36.076,36.0481,36.0667,44254.0
2024-05-02 15:25:00,38.77,38.78,38.75,38.77,62961.0,36.0574,36.0667,36.0388,36.0574,62961.0
2024-05-02 15:30:00,38.77,38.77,38.7,38.7,94747.0,36.0574,36.0574,35.9923,35.9923,94747.0
2024-05-02 15:35:00,38.7,38.7,38.67,38.69,116341.0,35.9923,35.9923,35.9644,35.983,116341.0
2024-05-02 15:40:00,38.69,38.69,38.61,38.61,112596.0,35.983,35.983,35.9086,35.9086,112596.0
2024-05-02 15:45:00,38.62,38.63,38.6,38.62,140518.0,35.9179,35.9272,35.8993,35.9179,140518.0
2024-05-02 15:50:00,38.63,38.68,38.6,38.67,217759.0,35.9272,35.9737,35.8993,35.9644,217759.0
2024-05-02 15:55:00,38.67,38.7,38.64,38.67,308040.0,35.9644,35.9923,35.9365,35.9644,308040.0
2024-05-03 09:30:00,38.48,38.54,38.12,38.13,250562.0,35.7877,35.8435,35.4529,35.4622,250562.0
2024-05-03 09:35:00,38.12,38.29,38.11,38.29,87367.0,35.4529,35.611,35.4436,35.611,87367.0
2024-05-03 09:40:00,38.29,38.39,38.28,38.34,102347.0,35.611,35.704,35.6017,35.6575,102347.0
2024-05-03 09:45:00,38.33,38.34,38.29,38.32,109288.0,35.6482,35.6575,35.611,35.6389,109288.0
2024-05-03 09:50:00,38.33,38.45,38.32,38.44,70475.0,35.6482,35.7598,35.6389,35.7505,70475.0
2024-05-03 09:55:00,38.43,38.49,38.42,38.45,59143.0,35.7412,35.797,35.7319,35.7598,59143.0
2024-05-03 10:00:00,38.46,38.55,38.37,38.39,198547.0,35.7691,35.8528,35.6854,35.704,198547.0
2024-05-03 10:05:00,38.39,38.46,38.34,38.39,64204.0,35.704,35.7691,35.6575,35.704,64204.0
2024-05-03 10:10:00,38.39,38.44,38.37,38.44,287320.0,35.704,35.7505,35.6854,35.7505,287320.0
2024-05-03 10:15:00,38.45,38.47,38.34,38.34,74712.0,35.7598,35.7784,35.6575,35.6575,74712.0
2024-05-03 10:20:00,38.35,38.39,38.31,38.37,99522.0,35.6668,35.704,35.6296,35.6854,99522.0
2024-05-03 10:25:00,38.36,38.36,38.32,38.32,66886.0,35.6761,35.6761,35.6389,35.6389,66886.0
2024-05-03 10:30:00,38.33,38.41,38.3,38.3,97963.0,35.6482,35.7226,35.6203,35.6203,97963.0
2024-05-03 10:35:00,38.3,38.39,38.26,38.37,60267.0,35.6203,35.704,35.5831,35.6854,60267.0
2024-05-03 10:40:00,38.38,38.39,38.33,38.35,48165.0,35.6947,35.704,35.6482,35.6668,48165.0
2024-05-03 10:45:00,38.36,38.38,38.33,38.35,71389.0,35.6761,35.6947,35.6482,35.6668,71389.0
2024-05-03 10:50:00,38.35,38.4,38.31,38.33,38780.0,35.6668,35.7133,35.6296,35.6482,38780.0
2024-05-03 10:55:00,38.33,38.35,38.3,38.32,63488.0,35.6482,35.6668,35.6203,35.6389,63488.0
2024-05-03 11:00:00,38.32,38.34,38.29,38.3,100570.0,35.6389,35.6575,35.611,35.6203,100570.0
2024-05-03 11:05:00,38.3,38.35,38.3,38.31,118087.0,35.6203,35.6668,35.6203,35.6296,118087.0
2024-05-03 11:10:00,38.31,38.32,38.26,38.27,66212.0,35.6296,35.6389,35.5831,35.5924,66212.0
2024-05-03 11:15:00,38.27,38.31,38.27,38.28,124631.0,35.5924,35.6296,35.5924,35.6017,124631.0
2024-05-03 11:20:00,38.29,38.33,38.28,38.31,95015.0,35.611,35.6482,35.6017,35.6296,95015.0
2024-05-03 11:25:00,38.32,38.36,38.3,38.35,101152.0,35.6389,35.6761,35.6203,35.6668,101152.0
2024-05-03 11:30:00,38.35,38.42,38.34,38.42,110819.0,35.6668,35.7319,35.6575,35.7319,110819.0
2024-05-03 11:35:00,38.42,38.47,38.42,38.44,71847.0,35.7319,35.7784,35.7319,35.7505,71847.0
2024-05-03 11:40:00,38.45,38.45,38.42,38.43,26193.0,35.7598,35.7598,35.7319,35.7412,26193.0
2024-05-03 11:45:00,38.44,38.47,38.4,38.41,25962.0,35.7505,35.7784,35.7133,35.7226,25962.0
2024-05-03 11:50:00,38.41,38.45,38.4,38.41,36229.0,35.7226,35.7598,35.7133,35.7226,36229.0
2024-05-03 11:55:00,38.41,38.43,38.39,38.41,38663.0,35.7226,35.7412,35.704,35.7226,38663.0
2024-05-03 12:00:00,38.41,38.44,38.4,38.41,86455.0,35.7226,35.7505,35.7133,35.7226,86455.0
2024-05-03 12:05:00,38.42,38.47,38.41,38.46,67939.0,35.7319,35.7784,35.7226,35.7691,67939.0
2024-05-03 12:10:00,38.45,38.46,38.44,38.45,34876.0,35.7598,35.7691,35.7505,35.7598,34876.0
2024-05-03 12:15:00,38.45,38.47,38.43,38.43,20117.0,35.7598,35.7784,35.7412,35.7412,20117.0
2024-05-03 12:20:00,38.44,38.48,38.43,38.47,33688.0,35.7505,35.7877,35.7412,35.7784,33688.0
2024-05-03 12:25:00,38.48,38.52,38.47,38.51,32321.0,35.7877,35.8249,35.7784,35.8156,32321.0
2024-05-03 12:30:00,38.5,38.56,38.5,38.56,64543.0,35.8063,35.8621,35.8063,35.8621,64543.0
2024-05-03 12:35:00,38.56,38.58,38.55,38.58,31372.0,35.8621,35.8807,35.8528,35.8807,31372.0
2024-05-03 12:40:00,38.58,38.59,38.56,38.58,29642.0,35.8807,35.89,35.8621,35.8807,29642.0
2024-05-03 12:45:00,38.58,38.58,38.54,38.57,54442.0,35.8807,35.8807,35.8435,35.8714,54442.0
2024-05-03 12:50:00,38.57,38.59,38.56,38.59,24651.0,35.8714,35.89,35.8621,35.89,24651.0
2024-05-03 12:55:00,38.59,38.6,38.57,38.57,30423.0,35.89,35.8993,35.8714,35.8714,30423.0
2024-05-03 13:00:00,38.58,38.61,38.58,38.59,49718.0,35.8807,35.9086,35.8807,35.89,49718.0
2024-05-03 13:05:00,38.59,38.61,38.58,38.59,35161.0,35.89,35.9086,35.8807,35.89,35161.0
2024-05-03 13:10:00,38.59,38.6,38.58,38.59,18583.0,35.89,35.8993,35.8807,35.89,18583.0
2024-05-03 13:15:00,38.59,38.61,38.58,38.59,18168.0,35.89,35.9086,35.8807,35.89,18168.0
2024-05-03 13:20:00,38.59,38.59,38.57,38.58,17126.0,35.89,35.89,35.8714,35.8807,17126.0
2024-05-03 13:25:00,38.58,38.59,38.55,38.56,39053.0,35.8807,35.89,35.8528,35.8621,39053.0
2024-05-03 13:30:00,38.56,38.57,38.54,38.54,39262.0,35.8621,35.8714,35.8435,35.8435,39262.0
2024-05-03 13:35:00,38.55,38.6,38.53,38.59,177561.0,35.8528,35.8993,35.8342,35.89,177561.0
2024-05-03 13:40:00,38.59,38.62,38.58,38.59,36112.0,35.89,35.9179,35.8807,35.89,36112.0
2024-05-03 13:45:00,38.59,38.64,38.58,38.64,31169.0,35.89,35.9365,35.8807,35.9365,31169.0
2024-05-03 13:50:00,38.64,38.65,38.62,38.64,35114.0,35.9365,35.9458,35.9179,35.9365,35114.0
2024-05-03 13:55:00,38.64,38.65,38.62,38.65,23543.0,35.9365,35.9458,35.9179,35.9458,23543.0
2024-05-03 14:00:00,38.65,38.67,38.62,38.66,55513.0,35.9458,35.9644,35.9179,35.9551,55513.0
2024-05-03 14:05:00,38.65,38.66,38.63,38.64,33708.0,35.9458,35.9551,35.9272,35.9365,33708.0
2024-05-03 14:10:00,38.65,38.66,38.6,38.62,32532.0,35.9458,35.9551,35.8993,35.9179,32532.0
2024-05-03 14:15:00,38.62,38.64,38.61,38.63,24402.0,35.9179,35.9365,35.9086,35.9272,24402.0
2024-05-03 14:20:00,38.63,38.64,38.62,38.63,20963.0,35.9272,35.9365,35.9179,35.9272,20963.0
2024-05-03 14:25:00,38.63,38.64,38.6,38.62,55152.0,35.9272,35.9365,35.8993,35.9179,55152.0
2024-05-03 14:30:00,38.62,38.64,38.61,38.63,47558.0,35.9179,35.9365,35.9086,35.9272,47558.0
2024-05-03 14:35:00,38.62,38.63,38.57,38.59,41154.0,35.9179,35.9272,35.8714,35.89,41154.0
2024-05-03 14:40:00,38.59,38.62,38.58,38.62,39846.0,35.89,35.9179,35.8807,35.9179,39846.0
2024-05-03 14:45:00,38.62,38.62,38.58,38.59,27932.0,35.9179,35.9179,35.8807,35.89,27932.0
2024-05-03 14:50:00,38.59,38.6,38.59,38.59,17585.0,35.89,35.8993,35.89,35.89,17585.0
2024-05-03 14:55:00,38.6,38.64,38.58,38.63,57278.0,35.8993,35.9365,35.8807,35.9272,57278.0
2024-05-03 15:00:00,38.63,38.63,38.6,38.62,49054.0,35.9272,35.9272,35.8993,35.9179,49054.0
2024-05-03 15:05:00,38.61,38.65,38.61,38.64,90533.0,35.9086,35.9458,35.9086,35.9365,90533.0
2024-05-03 15:10:00,38.65,38.66,38.63,38.64,43377.0,35.9458,35.9551,35.9272,35.9365,43377.0
2024-05-03 15:15:00,38.64,38.67,38.63,38.66,72852.0,35.9365,35.9644,35.9272,35.9551,72852.0
2024-05-03 15:20:00,38.66,38.69,38.66,38.68,50426.0,35.9551,35.983,35.9551,35.9737,50426.0
2024-05-03 15:25:00,38.68,38.71,38.67,38.7,55259.0,35.9737,36.0016,35.9644,35.9923,55259.0
2024-05-03 15:30:00,38.69,38.7,38.67,38.69,62065.0,35.983,35.9923,35.9644,35.983,62065.0
2024-05-03 15:35:00,38.68,38.72,38.68,38.7,73141.0,35.9737,36.0109,35.9737,35.9923,73141.0
2024-05-03 15:40:00,38.7,38.72,38.68,38.71,121648.0,35.9923,36.0109,35.9737,36.0016,121648.0
2024-05-03 15:45:00,38.71,38.71,38.68,38.7,95500.0,36.0016,36.0016,35.9737,35.9923,95500.0
2024-05-03 15:50:00,38.69,38.74,38.68,38.73,168617.0,35.983,36.0295,35.9737,36.0202,168617.0
2024-05-03 15:55:00,38.73,38.74,38.7,38.7,315738.0,36.0202,36.0295,35.9923,35.9923,315738.0
2024-05-06 09:30:00,38.98,39.21,38.92,39.21,148997.0,36.2527,36.4666,36.1969,36.4666,148997.0
2024-05-06 09:35:00,39.21,39.22,38.97,39.14,66645.0,36.4666,36.4759,36.2434,36.4015,66645.0
2024-05-06 09:40:00,39.14,39.2,39.09,39.13,54662.0,36.4015,36.4573,36.355,36.3922,54662.0
2024-05-06 09:45:00,39.13,39.17,39.1,39.14,40593.0,36.3922,36.4294,36.3643,36.4015,40593.0
2024-05-06 09:50:00,39.16,39.16,39.07,39.15,44119.0,36.4201,36.4201,36.3364,36.4108,44119.0
2024-05-06 09:55:00,39.15,39.18,39.13,39.16,52881.0,36.4108,36.4387,36.3922,36.4201,52881.0
2024-05-06 10:00:00,39.16,39.25,39.15,39.23,51550.0,36.4201,36.5038,36.4108,36.4852,51550.0
2024-05-06 10:05:00,39.23,39.24,39.21,39.22,57727.0,36.4852,36.4945,36.4666,36.4759,57727.0
2024-05-06 10:10:00,39.22,39.25,39.2,39.21,66552.0,36.4759,36.5038,36.4573,36.4666,66552.0
2024-05-06 10:15:00,39.22,39.27,39.21,39.27,55392.0,36.4759,36.5224,36.4666,36.5224,55392.0
2024-05-06 10:20:00,39.27,39.31,39.25,39.31,87627.0,36.5224,36.5596,36.5038,36.5596,87627.0
2024-05-06 10:25:00,39.31,39.32,39.29,39.3,74387.0,36.5596,36.5689,36.541,36.5503,74387.0
2024-05-06 10:30:00,39.29,39.36,39.29,39.35,117071.0,36.541,36.6061,36.541,36.5968,117071.0
2024-05-06 10:35:00,39.35,39.39,39.34,39.38,110338.0,36.5968,36.634,36.5875,36.6247,110338.0
2024-05-06 10:40:00,39.38,39.39,39.36,39.38,40800.0,36.6247,36.634,36.6061,36.6247,40800.0
2024-05-06 10:45:00,39.38,39.4,39.37,39.4,35695.0,36.6247,36.6433,36.6154,36.6433,35695.0
2024-05-06 10:50:00,39.4,39.4,39.32,39.35,79351.0,36.6433,36.6433,36.5689,36.5968,79351.0
2024-05-06 10:55:00,39.36,39.38,39.3,39.31,63965.0,36.6061,36.6247,36.5503,36.5596,63965.0
2024-05-06 11:00:00,39.31,39.33,39.27,39.27,121726.0,36.5596,36.5782,36.5224,36.5224,121726.0
2024-05-06 11:05:00,39.27,39.3,39.27,39.28,71242.0,36.5224,36.5503,36.5224,36.5317,71242.0
2024-05-06 11:10:00,39.28,39.33,39.27,39.33,92727.0,36.5317,36.5782,36.5224,36.5782,92727.0
2024-05-06 11:15:00,39.33,39.35,39.3,39.3,77064.0,36.5782,36.5968,36.5503,36.5503,77064.0
2024-05-06 11:20:00,39.3,39.32,39.3,39.3,54786.0,36.5503,36.5689,36.5503,36.5503,54786.0
2024-05-06 11:25:00,39.3,39.3,39.25,39.26,66012.0,36.5503,36.5503,36.5038,36.5131,66012.0
2024-05-06 11:30:00,39.26,39.26,39.23,39.25,40162.0,36.5131,36.5131,36.4852,36.5038,40162.0
2024-05-06 11:35:00,39.25,39.29,39.24,39.26,30856.0,36.5038,36.541,36.4945,36.5131,30856.0
2024-05-06 11:40:00,39.26,39.27,39.25,39.26,51841.0,36.5131,36.5224,36.5038,36.5131,51841.0
2024-05-06 11:45:00,39.26,39.35,39.25,39.34,99318.0,36.5131,36.5968,36.5038,36.5875,99318.0
2024-05-06 11:50:00,39.35,39.37,39.34,39.36,77009.0,36.5968,36.6154,36.5875,36.6061,77009.0
2024-05-06 11:55:00,39.36,39.37,39.35,39.36,65586.0,36.6061,36.6154,36.5968,36.6061,65586.0
2024-05-06 12:00:00,39.36,39.38,39.35,39.36,87251.0,36.6061,36.6247,36.5968,36.6061,87251.0
2024-05-06 12:05:00,39.36,39.4,39.35,39.38,109334.0,36.6061,36.6433,36.5968,36.6247,109334.0
2024-05-06 12:10:00,39.39,39.46,39.38,39.46,63151.0,36.634,36.6991,36.6247,36.6991,63151.0
2024-05-06 12:15:00,39.45,39.47,39.42,39.43,63175.0,36.6898,36.7084,36.6619,36.6712,63175.0
2024-05-06 12:20:00,39.43,39.46,39.42,39.46,35433.0,36.6712,36.6991,36.6619,36.6991,35433.0
2024-05-06 12:25:00,39.46,39.48,39.45,39.47,48855.0,36.6991,36.7177,36.6898,36.7084,48855.0
2024-05-06 12:30:00,39.47,39.47,39.27,39.27,137870.0,36.7084,36.7084,36.5224,36.5224,137870.0
2024-05-06 12:35:00,39.27,39.4,39.25,39.31,202467.0,36.5224,36.6433,36.5038,36.5596,202467.0
2024-05-06 12:40:00,39.3,39.33,39.19,39.19,66917.0,36.5503,36.5782,36.448,36.448,66917.0
2024-05-06 12:45:00,39.2,39.27,39.15,39.22,115475.0,36.4573,36.5224,36.4108,36.4759,115475.0
2024-05-06 12:50:00,39.2,39.24,39.17,39.22,59314.0,36.4573,36.4945,36.4294,36.4759,59314.0
2024-05-06 12:55:00,39.22,39.25,39.21,39.22,103150.0,36.4759,36.5038,36.4666,36.4759,103150.0
2024-05-06 13:00:00,39.21,39.24,39.2,39.21,104051.0,36.4666,36.4945,36.4573,36.4666,104051.0
2024-05-06 13:05:00,39.21,39.23,39.17,39.2,90736.0,36.4666,36.4852,36.4294,36.4573,90736.0
2024-05-06 13:10:00,39.19,39.22,39.16,39.21,110214.0,36.448,36.4759,36.4201,36.4666,110214.0
2024-05-06 13:15:00,39.22,39.23,39.17,39.21,135176.0,36.4759,36.4852,36.4294,36.4666,135176.0
2024-05-06 13:20:00,39.21,39.24,39.19,39.24,75202.0,36.4666,36.4945,36.448,36.4945,75202.0
2024-05-06 13:25:00,39.24,39.26,39.21,39.25,101397.0,36.4945,36.5131,36.4666,36.5038,101397.0
2024-05-06 13:30:00,39.25,39.25,39.21,39.22,125680.0,36.5038,36.5038,36.4666,36.4759,125680.0
2024-05-06 13:35:00,39.21,39.23,39.2,39.23,58022.0,36.4666,36.4852,36.4573,36.4852,58022.0
2024-05-06 13:40:00,39.23,39.26,39.21,39.23,90731.0,36.4852,36.5131,36.4666,36.4852,90731.0
2024-05-06 13:45:00,39.22,39.23,39.21,39.22,151356.0,36.4759,36.4852,36.4666,36.4759,151356.0
2024-05-06 13:50:00,39.22,39.24,39.21,39.22,49499.0,36.4759,36.4945,36.4666,36.4759,49499.0
2024-05-06 13:55:00,39.21,39.24,39.2,39.2,67524.0,36.4666,36.4945,36.4573,36.4573,67524.0
2024-05-06 14:00:00,39.21,39.24,39.2,39.23,46154.0,36.4666,36.4945,36.4573,36.4852,46154.0
2024-05-06 14:05:00,39.23,39.26,39.23,39.24,43910.0,36.4852,36.5131,36.4852,36.4945,43910.0
2024-05-06 14:10:00,39.24,39.26,39.23,39.25,69331.0,36.4945,36.5131,36.4852,36.5038,69331.0
2024-05-06 14:15:00,39.25,39.29,39.24,39.25,84321.0,36.5038,36.541,36.4945,36.5038,84321.0
2024-05-06 14:20:00,39.24,39.25,39.22,39.23,89956.0,36.4945,36.5038,36.4759,36.4852,89956.0
2024-05-06 14:25:00,39.23,39.26,39.21,39.26,116638.0,36.4852,36.5131,36.4666,36.5131,116638.0
2024-05-06 14:30:00,39.25,39.27,39.24,39.27,124173.0,36.5038,36.5224,36.4945,36.5224,124173.0
2024-05-06 14:35:00,39.26,39.27,39.24,39.24,81736.0,36.5131,36.5224,36.4945,36.4945,81736.0
2024-05-06 14:40:00,39.24,39.28,39.23,39.27,86366.0,36.4945,36.5317,36.4852,36.5224,86366.0
2024-05-06 14:45:00,39.27,39.27,39.23,39.24,104645.0,36.5224,36.5224,36.4852,36.4945,104645.0
2024-05-06 14:50:00,39.24,39.26,39.23,39.25,107867.0,36.4945,36.5131,36.4852,36.5038,107867.0
2024-05-06 14:55:00,39.25,39.3,39.24,39.29,78940.0,36.5038,36.5503,36.4945,36.541,78940.0
2024-05-06 15:00:00,39.29,39.3,39.25,39.27,119501.0,36.541,36.5503,36.5038,36.5224,119501.0
2024-05-06 15:05:00,39.27,39.28,39.24,39.26,120659.0,36.5224,36.5317,36.4945,36.5131,120659.0
2024-05-06 15:10:00,39.26,39.27,39.24,39.24,88220.0,36.5131,36.5224,36.4945,36.4945,88220.0
2024-05-06 15:15:00,39.24,39.25,39.2,39.22,139077.0,36.4945,36.5038,36.4573,36.4759,139077.0
2024-05-06 15:20:00,39.22,39.23,39.19,39.2,102130.0,36.4759,36.4852,36.448,36.4573,102130.0
2024-05-06 15:25:00,39.2,39.22,39.19,39.22,94116.0,36.4573,36.4759,36.448,36.4759,94116.0
2024-05-06 15:30:00,39.22,39.22,39.18,39.18,82222.0,36.4759,36.4759,36.4387,36.4387,82222.0
2024-05-06 15:35:00,39.19,39.21,39.16,39.16,97373.0,36.448,36.4666,36.4201,36.4201,97373.0
2024-05-06 15:40:00,39.16,39.16,39.12,39.13,141910.0,36.4201,36.4201,36.3829,36.3922,141910.0
2024-05-06 15:45:00,39.13,39.14,39.12,39.14,158504.0,36.3922,36.4015,36.3829,36.4015,158504.0
2024-05-06 15:50:00,39.13,39.16,39.11,39.16,242049.0,36.3922,36.4201,36.3736,36.4201,242049.0
2024-05-06 15:55:00,39.16,39.16,39.03,39.03,496086.0,36.4201,36.4201,36.2992,36.2992,496086.0
2024-05-07 09:30:00,38.14,38.28,37.91,38.16,963359.0,35.4715,35.6017,35.2576,35.4901,963359.0
2024-05-07 09:35:00,38.16,38.17,38.01,38.05,236890.0,35.4901,35.4994,35.3506,35.3878,236890.0
2024-05-07 09:40:00,38.05,38.17,38.05,38.07,168726.0,35.3878,35.4994,35.3878,35.4064,168726.0
2024-05-07 09:45:00,38.07,38.13,37.97,38.02,258581.0,35.4064,35.4622,35.3134,35.3599,258581.0
2024-05-07 09:50:00,38.02,38.04,38.0,38.02,146871.0,35.3599,35.3785,35.3413,35.3599,146871.0
2024-05-07 09:55:00,38.03,38.04,37.91,38.0,205217.0,35.3692,35.3785,35.2576,35.3413,205217.0
2024-05-07 10:00:00,38.0,38.01,37.87,37.91,221505.0,35.3413,35.3506,35.2204,35.2576,221505.0
2024-05-07 10:05:00,37.91,37.98,37.89,37.91,266787.0,35.2576,35.3227,35.239,35.2576,266787.0
2024-05-07 10:10:00,37.91,37.95,37.78,37.79,193558.0,35.2576,35.2948,35.1367,35.146,193558.0
2024-05-07 10:15:00,37.79,37.9,37.72,37.8,207859.0,35.146,35.2483,35.0809,35.1553,207859.0
2024-05-07 10:20:00,37.8,37.84,37.72,37.74,117386.0,35.1553,35.1925,35.0809,35.0995,117386.0
2024-05-07 10:25:00,37.74,37.82,37.73,37.8,170601.0,35.0995,35.1739,35.0902,35.1553,170601.0
2024-05-07 10:30:00,37.8,37.83,37.77,37.83,155148.0,35.1553,35.1832,35.1274,35.1832,155148.0
2024-05-07 10:35:00,37.83,37.85,37.78,37.81,233341.0,35.1832,35.2018,35.1367,35.1646,233341.0
2024-05-07 10:40:00,37.82,37.83,37.71,37.73,191507.0,35.1739,35.1832,35.0716,35.0902,191507.0
2024-05-07 10:45:00,37.73,37.74,37.64,37.73,191372.0,35.0902,35.0995,35.0065,35.0902,191372.0
2024-05-07 10:50:00,37.73,37.8,37.71,37.79,162645.0,35.0902,35.1553,35.0716,35.146,162645.0
2024-05-07 10:55:00,37.8,37.8,37.67,37.69,199623.0,35.1553,35.1553,35.0344,35.053,199623.0
2024-05-07 11:00:00,37.69,37.73,37.67,37.7,118004.0,35.053,35.0902,35.0344,35.0623,118004.0
2024-05-07 11:05:00,37.7,37.8,37.69,37.77,136921.0,35.0623,35.1553,35.053,35.1274,136921.0
2024-05-07 11:10:00,37.77,37.81,37.75,37.76,118083.0,35.1274,35.1646,35.1088,35.1181,118083.0
2024-05-07 11:15:00,37.76,37.84,37.75,37.84,371381.0,35.1181,35.1925,35.1088,35.1925,371381.0
2024-05-07 11:20:00,37.84,37.92,37.83,37.87,278395.0,35.1925,35.2669,35.1832,35.2204,278395.0
2024-05-07 11:25:00,37.88,37.92,37.85,37.91,116310.0,35.2297,35.2669,35.2018,35.2576,116310.0
2024-05-07 11:30:00,37.91,37.92,37.82,37.89,221985.0,35.2576,35.2669,35.1739,35.239,221985.0
2024-05-07 11:35:00,37.89,37.96,37.86,37.86,229876.0,35.239,35.3041,35.2111,35.2111,229876.0
2024-05-07 11:40:00,37.87,37.89,37.85,37.88,68772.0,35.2204,35.239,35.2018,35.2297,68772.0
2024-05-07 11:45:00,37.88,37.97,37.87,37.92,95087.0,35.2297,35.3134,35.2204,35.2669,95087.0
2024-05-07 11:50:00,37.91,37.94,37.86,37.87,74171.0,35.2576,35.2855,35.2111,35.2204,74171.0
2024-05-07 11:55:00,37.87,37.93,37.87,37.93,183695.0,35.2204,35.2762,35.2204,35.2762,183695.0
2024-05-07 12:00:00,37.93,38.0,37.92,37.94,173319.0,35.2762,35.3413,35.2669,35.2855,173319.0
2024-05-07 12:05:00,37.93,38.03,37.93,38.02,169826.0,35.2762,35.3692,35.2762,35.3599,169826.0
2024-05-07 12:10:00,38.02,38.02,37.95,37.95,103638.0,35.3599,35.3599,35.2948,35.2948,103638.0
2024-05-07 12:15:00,37.95,37.99,37.92,37.99,90852.0,35.2948,35.332,35.2669,35.332,90852.0
2024-05-07 12:20:00,37.98,38.0,37.96,37.98,58106.0,35.3227,35.3413,35.3041,35.3227,58106.0
2024-05-07 12:25:00,37.97,37.99,37.92,37.94,94567.0,35.3134,35.332,35.2669,35.2855,94567.0
2024-05-07 12:30:00,37.94,37.95,37.9,37.91,114496.0,35.2855,35.2948,35.2483,35.2576,114496.0
2024-05-07 12:35:00,37.91,37.92,37.85,37.88,120899.0,35.2576,35.2669,35.2018,35.2297,120899.0
2024-05-07 12:40:00,37.88,37.91,37.87,37.88,64694.0,35.2297,35.2576,35.2204,35.2297,64694.0
2024-05-07 12:45:00,37.87,37.87,37.82,37.86,94094.0,35.2204,35.2204,35.1739,35.2111,94094.0
2024-05-07 12:50:00,37.86,37.88,37.84,37.86,75361.0,35.2111,35.2297,35.1925,35.2111,75361.0
2024-05-07 12:55:00,37.84,37.85,37.76,37.77,108917.0,35.1925,35.2018,35.1181,35.1274,108917.0
2024-05-07 13:00:00,37.77,37.85,37.76,37.79,86837.0,35.1274,35.2018,35.1181,35.146,86837.0
2024-05-07 13:05:00,37.79,37.81,37.76,37.78,61809.0,35.146,35.1646,35.1181,35.1367,61809.0
2024-05-07 13:10:00,37.77,37.86,37.77,37.85,103116.0,35.1274,35.2111,35.1274,35.2018,103116.0
2024-05-07 13:15:00,37.85,37.86,37.8,37.81,85737.0,35.2018,35.2111,35.1553,35.1646,85737.0
2024-05-07 13:20:00,37.81,37.86,37.81,37.86,38186.0,35.1646,35.2111,35.1646,35.2111,38186.0
2024-05-07 13:25:00,37.85,37.85,37.8,37.84,101986.0,35.2018,35.2018,35.1553,35.1925,101986.0
2024-05-07 13:30:00,37.84,37.84,37.79,37.82,110254.0,35.1925,35.1925,35.146,35.1739,110254.0
2024-05-07 13:35:00,37.83,37.83,37.76,37.76,68110.0,35.1832,35.1832,35.1181,35.1181,68110.0
2024-05-07 13:40:00,37.76,37.78,37.72,37.75,186558.0,35.1181,35.1367,35.0809,35.1088,186558.0
2024-05-07 13:45:00,37.75,37.75,37.69,37.7,78313.0,35.1088,35.1088,35.053,35.0623,78313.0
2024-05-07 13:50:00,37.7,37.71,37.66,37.66,44656.0,35.0623,35.0716,35.0251,35.0251,44656.0
2024-05-07 13:55:00,37.66,37.69,37.65,37.67,169196.0,35.0251,35.053,35.0158,35.0344,169196.0
2024-05-07 14:00:00,37.66,37.67,37.61,37.65,137524.0,35.0251,35.0344,34.9786,35.0158,137524.0
2024-05-07 14:05:00,37.65,37.65,37.61,37.61,69123.0,35.0158,35.0158,34.9786,34.9786,69123.0
2024-05-07 14:10:00,37.62,37.65,37.6,37.64,68494.0,34.9879,35.0158,34.9693,35.0065,68494.0
2024-05-07 14:15:00,37.63,37.65,37.6,37.62,66728.0,34.9972,35.0158,34.9693,34.9879,66728.0
2024-05-07 14:20:00,37.62,37.63,37.6,37.61,76568.0,34.9879,34.9972,34.9693,34.9786,76568.0
2024-05-07 14:25:00,37.61,37.62,37.55,37.56,109018.0,34.9786,34.9879,34.9228,34.9321,109018.0
2024-05-07 14:30:00,37.56,37.57,37.52,37.54,161223.0,34.9321,34.9414,34.8949,34.9135,161223.0
2024-05-07 14:35:00,37.54,37.57,37.52,37.53,139821.0,34.9135,34.9414,34.8949,34.9042,139821.0
2024-05-07 14:40:00,37.53,37.65,37.52,37.64,163082.0,34.9042,35.0158,34.8949,35.0065,163082.0
2024-05-07 14:45:00,37.65,37.65,37.61,37.64,120377.0,35.0158,35.0158,34.9786,35.0065,120377.0
2024-05-07 14:50:00,37.64,37.67,37.63,37.66,90088.0,35.0065,35.0344,34.9972,35.0251,90088.0
2024-05-07 14:55:00,37.66,37.66,37.61,37.64,142281.0,35.0251,35.0251,34.9786,35.0065,142281.0
2024-05-07 15:00:00,37.64,37.65,37.61,37.61,71038.0,35.0065,35.0158,34.9786,34.9786,71038.0
2024-05-07 15:05:00,37.61,37.64,37.59,37.61,111639.0,34.9786,35.0065,34.96,34.9786,111639.0
2024-05-07 15:10:00,37.61,37.61,37.55,37.55,81962.0,34.9786,34.9786,34.9228,34.9228,81962.0
2024-05-07 15:15:00,37.55,37.57,37.51,37.52,127202.0,34.9228,34.9414,34.8856,34.8949,127202.0
2024-05-07 15:20:00,37.52,37.58,37.51,37.57,120861.0,34.8949,34.9507,34.8856,34.9414,120861.0
2024-05-07 15:25:00,37.57,37.59,37.54,37.56,142328.0,34.9414,34.96,34.9135,34.9321,142328.0
2024-05-07 15:30:00,37.55,37.59,37.54,37.55,152471.0,34.9228,34.96,34.9135,34.9228,152471.0
2024-05-07 15:35:00,37.55,37.57,37.53,37.56,186004.0,34.9228,34.9414,34.9042,34.9321,186004.0
2024-05-07 15:40:00,37.56,37.57,37.54,37.55,165927.0,34.9321,34.9414,34.9135,34.9228,165927.0
2024-05-07 15:45:00,37.55,37.58,37.53,37.55,380919.0,34.9228,34.9507,34.9042,34.9228,380919.0
2024-05-07 15:50:00,37.55,37.65,37.54,37.65,657320.0,34.9228,35.0158,34.9135,35.0158,657320.0
2024-05-07 15:55:00,37.64,37.65,37.54,37.56,1089552.0,35.0065,35.0158,34.9135,34.9321,1089552.0
2024-05-08 09:30:00,37.14,37.2,37.07,37.14,288032.0,34.5415,34.5973,34.4764,34.5415,288032.0
2024-05-08 09:35:00,37.14,37.14,37.04,37.11,142759.0,34.5415,34.5415,34.4485,34.5136,142759.0
2024-05-08 09:40:00,37.11,37.28,37.08,37.27,98241.0,34.5136,34.6717,34.4857,34.6624,98241.0
2024-05-08 09:45:00,37.27,37.28,37.19,37.23,159912.0,34.6624,34.6717,34.588,34.6252,159912.0
2024-05-08 09:50:00,37.23,37.27,37.21,37.22,126878.0,34.6252,34.6624,34.6066,34.6159,126878.0
2024-05-08 09:55:00,37.23,37.26,37.17,37.25,104608.0,34.6252,34.6531,34.5694,34.6438,104608.0
2024-05-08 10:00:00,37.25,37.31,37.24,37.26,120544.0,34.6438,34.6996,34.6345,34.6531,120544.0
2024-05-08 10:05:00,37.27,37.33,37.26,37.33,102958.0,34.6624,34.7182,34.6531,34.7182,102958.0
2024-05-08 10:10:00,37.34,37.42,37.3,37.4,166883.0,34.7275,34.8019,34.6903,34.7833,166883.0
2024-05-08 10:15:00,37.41,37.44,37.39,37.41,97243.0,34.7926,34.8205,34.774,34.7926,97243.0
2024-05-08 10:20:00,37.41,37.44,37.37,37.39,55178.0,34.7926,34.8205,34.7554,34.774,55178.0
2024-05-08 10:25:00,37.39,37.4,37.27,37.27,54123.0,34.774,34.7833,34.6624,34.6624,54123.0
2024-05-08 10:30:00,37.28,37.36,37.28,37.35,69881.0,34.6717,34.7461,34.6717,34.7368,69881.0
2024-05-08 10:35:00,37.34,37.4,37.33,37.4,34218.0,34.7275,34.7833,34.7182,34.7833,34218.0
2024-05-08 10:40:00,37.4,37.48,37.38,37.48,143967.0,34.7833,34.8577,34.7647,34.8577,143967.0
2024-05-08 10:45:00,37.47,37.48,37.39,37.41,81080.0,34.8484,34.8577,34.774,34.7926,81080.0
2024-05-08 10:50:00,37.42,37.48,37.28,37.45,155720.0,34.8019,34.8577,34.6717,34.8298,155720.0
2024-05-08 10:55:00,37.45,37.48,37.44,37.44,88199.0,34.8298,34.8577,34.8205,34.8205,88199.0
2024-05-08 11:00:00,37.45,37.48,37.42,37.48,91952.0,34.8298,34.8577,34.8019,34.8577,91952.0
2024-05-08 11:05:00,37.47,37.48,37.43,37.44,60953.0,34.8484,34.8577,34.8112,34.8205,60953.0
2024-05-08 11:10:00,37.44,37.45,37.41,37.42,61639.0,34.8205,34.8298,34.7926,34.8019,61639.0
2024-05-08 11:15:00,37.42,37.47,37.4,37.45,67052.0,34.8019,34.8484,34.7833,34.8298,67052.0
2024-05-08 11:20:00,37.46,37.47,37.43,37.44,93257.0,34.8391,34.8484,34.8112,34.8205,93257.0
2024-05-08 11:25:00,37.44,37.48,37.44,37.46,66823.0,34.8205,34.8577,34.8205,34.8391,66823.0
2024-05-08 11:30:00,37.46,37.53,37.45,37.52,113843.0,34.8391,34.9042,34.8298,34.8949,113843.0
2024-05-08 11:35:00,37.52,37.55,37.52,37.54,59237.0,34.8949,34.9228,34.8949,34.9135,59237.0
2024-05-08 11:40:00,37.54,37.57,37.51,37.57,76538.0,34.9135,34.9414,34.8856,34.9414,76538.0
2024-05-08 11:45:00,37.57,37.59,37.53,37.57,77417.0,34.9414,34.96,34.9042,34.9414,77417.0
2024-05-08 11:50:00,37.57,37.59,37.54,37.55,66428.0,34.9414,34.96,34.9135,34.9228,66428.0
2024-05-08 11:55:00,37.55,37.55,37.52,37.53,44951.0,34.9228,34.9228,34.8949,34.9042,44951.0
2024-05-08 12:00:00,37.52,37.54,37.48,37.49,106425.0,34.8949,34.9135,34.8577,34.867,106425.0
2024-05-08 12:05:00,37.48,37.5,37.45,37.46,68422.0,34.8577,34.8763,34.8298,34.8391,68422.0
2024-05-08 12:10:00,37.46,37.47,37.43,37.45,92227.0,34.8391,34.8484,34.8112,34.8298,92227.0
2024-05-08 12:15:00,37.45,37.46,37.39,37.4,81592.0,34.8298,34.8391,34.774,34.7833,81592.0
2024-05-08 12:20:00,37.41,37.45,37.4,37.41,84750.0,34.7926,34.8298,34.7833,34.7926,84750.0
2024-05-08 12:25:00,37.41,37.44,37.4,37.41,43963.0,34.7926,34.8205,34.7833,34.7926,43963.0
2024-05-08 12:30:00,37.4,37.43,37.4,37.41,83776.0,34.7833,34.8112,34.7833,34.7926,83776.0
2024-05-08 12:35:00,37.42,37.42,37.36,37.37,53880.0,34.8019,34.8019,34.7461,34.7554,53880.0
2024-05-08 12:40:00,37.37,37.37,37.34,37.36,54625.0,34.7554,34.7554,34.7275,34.7461,54625.0
2024-05-08 12:45:00,37.36,37.39,37.34,37.38,77485.0,34.7461,34.774,34.7275,34.7647,77485.0
2024-05-08 12:50:00,37.38,37.4,37.36,37.38,83310.0,34.7647,34.7833,34.7461,34.7647,83310.0
2024-05-08 12:55:00,37.39,37.39,37.34,37.35,68040.0,34.774,34.774,34.7275,34.7368,68040.0
2024-05-08 13:00:00,37.35,37.38,37.33,37.35,47033.0,34.7368,34.7647,34.7182,34.7368,47033.0
2024-05-08 13:05:00,37.36,37.41,37.34,37.38,49394.0,34.7461,34.7926,34.7275,34.7647,49394.0
2024-05-08 13:10:00,37.39,37.39,37.36,37.37,23922.0,34.774,34.774,34.7461,34.7554,23922.0
2024-05-08 13:15:00,37.36,37.38,37.34,37.36,36671.0,34.7461,34.7647,34.7275,34.7461,36671.0
2024-05-08 13:20:00,37.36,37.38,37.34,37.35,59166.0,34.7461,34.7647,34.7275,34.7368,59166.0
2024-05-08 13:25:00,37.35,37.36,37.33,37.34,47866.0,34.7368,34.7461,34.7182,34.7275,47866.0
2024-05-08 13:30:00,37.34,37.38,37.33,37.36,69363.0,34.7275,34.7647,34.7182,34.7461,69363.0
2024-05-08 13:35:00,37.35,37.36,37.32,37.34,37317.0,34.7368,34.7461,34.7089,34.7275,37317.0
2024-05-08 13:40:00,37.34,37.37,37.32,37.34,62045.0,34.7275,34.7554,34.7089,34.7275,62045.0
2024-05-08 13:45:00,37.35,37.36,37.34,37.35,23388.0,34.7368,34.7461,34.7275,34.7368,23388.0
2024-05-08 13:50:00,37.36,37.37,37.33,37.35,83782.0,34.7461,34.7554,34.7182,34.7368,83782.0
2024-05-08 13:55:00,37.35,37.39,37.33,37.37,70707.0,34.7368,34.774,34.7182,34.7554,70707.0
2024-05-08 14:00:00,37.36,37.41,37.35,37.4,104709.0,34.7461,34.7926,34.7368,34.7833,104709.0
2024-05-08 14:05:00,37.4,37.4,37.37,37.39,50305.0,34.7833,34.7833,34.7554,34.774,50305.0
2024-05-08 14:10:00,37.39,37.41,37.36,37.38,77634.0,34.774,34.7926,34.7461,34.7647,77634.0
2024-05-08 14:15:00,37.39,37.41,37.37,37.37,45137.0,34.774,34.7926,34.7554,34.7554,45137.0
2024-05-08 14:20:00,37.38,37.38,37.34,37.34,111026.0,34.7647,34.7647,34.7275,34.7275,111026.0
2024-05-08 14:25:00,37.35,37.39,37.34,37.38,37743.0,34.7368,34.774,34.7275,34.7647,37743.0
2024-05-08 14:30:00,37.38,37.41,37.37,37.39,48077.0,34.7647,34.7926,34.7554,34.774,48077.0
2024-05-08 14:35:00,37.4,37.44,37.39,37.43,42864.0,34.7833,34.8205,34.774,34.8112,42864.0
2024-05-08 14:40:00,37.43,37.44,37.41,37.41,41823.0,34.8112,34.8205,34.7926,34.7926,41823.0
2024-05-08 14:45:00,37.41,37.44,37.41,37.42,43592.0,34.7926,34.8205,34.7926,34.8019,43592.0
2024-05-08 14:50:00,37.43,37.44,37.4,37.41,70046.0,34.8112,34.8205,34.7833,34.7926,70046.0
2024-05-08 14:55:00,37.4,37.43,37.39,37.41,79071.0,34.7833,34.8112,34.774,34.7926,79071.0
2024-05-08 15:00:00,37.41,37.46,37.4,37.44,99707.0,34.7926,34.8391,34.7833,34.8205,99707.0
2024-05-08 15:05:00,37.44,37.47,37.43,37.45,128907.0,34.8205,34.8484,34.8112,34.8298,128907.0
2024-05-08 15:10:00,37.45,37.49,37.44,37.47,115069.0,34.8298,34.867,34.8205,34.8484,115069.0
2024-05-08 15:15:00,37.48,37.49,37.46,37.47,105277.0,34.8577,34.867,34.8391,34.8484,105277.0
2024-05-08 15:20:00,37.47,37.5,37.46,37.49,54744.0,34.8484,34.8763,34.8391,34.867,54744.0
2024-05-08 15:25:00,37.5,37.5,37.46,37.49,71268.0,34.8763,34.8763,34.8391,34.867,71268.0
2024-05-08 15:30:00,37.49,37.5,37.47,37.48,110133.0,34.867,34.8763,34.8484,34.8577,110133.0
2024-05-08 15:35:00,37.48,37.5,37.47,37.49,111382.0,34.8577,34.8763,34.8484,34.867,111382.0
2024-05-08 15:40:00,37.48,37.5,37.48,37.5,87285.0,34.8577,34.8763,34.8577,34.8763,87285.0
2024-05-08 15:45:00,37.5,37.53,37.49,37.51,180112.0,34.8763,34.9042,34.867,34.8856,180112.0
2024-05-08 15:50:00,37.51,37.57,37.5,37.55,254417.0,34.8856,34.9414,34.8763,34.9228,254417.0
2024-05-08 15:55:00,37.54,37.55,37.47,37.53,688546.0,34.9135,34.9228,34.8484,34.9042,688546.0
2024-05-09 09:30:00,37.85,37.94,37.8,37.91,189702.0,35.2018,35.2855,35.1553,35.2576,189702.0
2024-05-09 09:35:00,37.9,37.93,37.83,37.84,102930.0,35.2483,35.2762,35.1832,35.1925,102930.0
2024-05-09 09:40:00,37.84,37.85,37.78,37.82,169578.0,35.1925,35.2018,35.1367,35.1739,169578.0
2024-05-09 09:45:00,37.82,37.89,37.81,37.88,39173.0,35.1739,35.239,35.1646,35.2297,39173.0
2024-05-09 09:50:00,37.88,37.91,37.86,37.89,57497.0,35.2297,35.2576,35.2111,35.239,57497.0
2024-05-09 09:55:00,37.88,37.9,37.84,37.86,28495.0,35.2297,35.2483,35.1925,35.2111,28495.0
2024-05-09 10:00:00,37.85,37.89,37.84,37.88,41094.0,35.2018,35.239,35.1925,35.2297,41094.0
2024-05-09 10:05:00,37.88,37.91,37.87,37.88,63768.0,35.2297,35.2576,35.2204,35.2297,63768.0
2024-05-09 10:10:00,37.88,37.91,37.88,37.88,42092.0,35.2297,35.2576,35.2297,35.2297,42092.0
2024-05-09 10:15:00,37.89,37.92,37.87,37.91,42779.0,35.239,35.2669,35.2204,35.2576,42779.0
2024-05-09 10:20:00,37.91,37.93,37.89,37.91,88618.0,35.2576,35.2762,35.239,35.2576,88618.0
2024-05-09 10:25:00,37.91,37.98,37.9,37.94,297023.0,35.2576,35.3227,35.2483,35.2855,297023.0
2024-05-09 10:30:00,37.94,37.94,37.89,37.89,60025.0,35.2855,35.2855,35.239,35.239,60025.0
2024-05-09 10:35:00,37.9,37.91,37.86,37.87,75125.0,35.2483,35.2576,35.2111,35.2204,75125.0
2024-05-09 10:40:00,37.86,37.88,37.84,37.84,24478.0,35.2111,35.2297,35.1925,35.1925,24478.0
2024-05-09 10:45:00,37.85,37.93,37.85,37.92,46216.0,35.2018,35.2762,35.2018,35.2669,46216.0
2024-05-09 10:50:00,37.92,37.96,37.92,37.95,26481.0,35.2669,35.3041,35.2669,35.2948,26481.0
2024-05-09 10:55:00,37.96,37.96,37.92,37.94,35334.0,35.3041,35.3041,35.2669,35.2855,35334.0
2024-05-09 11:00:00,37.93,37.95,37.9,37.94,64990.0,35.2762,35.2948,35.2483,35.2855,64990.0
2024-05-09 11:05:00,37.95,37.99,37.94,37.98,48479.0,35.2948,35.332,35.2855,35.3227,48479.0
2024-05-09 11:10:00,37.98,37.98,37.94,37.95,30682.0,35.3227,35.3227,35.2855,35.2948,30682.0
2024-05-09 11:15:00,37.95,37.96,37.9,37.9,49436.0,35.2948,35.3041,35.2483,35.2483,49436.0
2024-05-09 11:20:00,37.9,37.9,37.87,37.88,38336.0,35.2483,35.2483,35.2204,35.2297,38336.0
2024-05-09 11:25:00,37.87,37.88,37.85,37.87,52328.0,35.2204,35.2297,35.2018,35.2204,52328.0
2024-05-09 11:30:00,37.87,37.87,37.82,37.84,45671.0,35.2204,35.2204,35.1739,35.1925,45671.0
2024-05-09 11:35:00,37.84,37.86,37.83,37.84,21179.0,35.1925,35.2111,35.1832,35.1925,21179.0
2024-05-09 11:40:00,37.84,37.86,37.82,37.86,15754.0,35.1925,35.2111,35.1739,35.2111,15754.0
2024-05-09 11:45:00,37.86,37.9,37.85,37.88,65866.0,35.2111,35.2483,35.2018,35.2297,65866.0
2024-05-09 11:50:00,37.89,37.91,37.86,37.86,52851.0,35.239,35.2576,35.2111,35.2111,52851.0
2024-05-09 11:55:00,37.86,37.89,37.85,37.86,70664.0,35.2111,35.239,35.2018,35.2111,70664.0
2024-05-09 12:00:00,37.87,37.91,37.85,37.89,64580.0,35.2204,35.2576,35.2018,35.239,64580.0
2024-05-09 12:05:00,37.89,37.9,37.87,37.9,38582.0,35.239,35.2483,35.2204,35.2483,38582.0
2024-05-09 12:10:00,37.9,37.92,37.89,37.9,28562.0,35.2483,35.2669,35.239,35.2483,28562.0
2024-05-09 12:15:00,37.9,37.92,37.9,37.91,50963.0,35.2483,35.2669,35.2483,35.2576,50963.0
2024-05-09 12:20:00,37.91,37.92,37.89,37.91,33860.0,35.2576,35.2669,35.239,35.2576,33860.0
2024-05-09 12:25:00,37.91,37.93,37.91,37.93,62704.0,35.2576,35.2762,35.2576,35.2762,62704.0
2024-05-09 12:30:00,37.92,37.94,37.91,37.91,41008.0,35.2669,35.2855,35.2576,35.2576,41008.0
2024-05-09 12:35:00,37.91,37.93,37.91,37.91,58595.0,35.2576,35.2762,35.2576,35.2576,58595.0
2024-05-09 12:40:00,37.92,37.94,37.91,37.91,74104.0,35.2669,35.2855,35.2576,35.2576,74104.0
2024-05-09 12:45:00,37.92,37.93,37.91,37.93,34850.0,35.2669,35.2762,35.2576,35.2762,34850.0
2024-05-09 12:50:00,37.93,37.97,37.92,37.94,168866.0,35.2762,35.3134,35.2669,35.2855,168866.0
2024-05-09 12:55:00,37.94,37.96,37.9,37.91,73647.0,35.2855,35.3041,35.2483,35.2576,73647.0
2024-05-09 13:00:00,37.91,37.92,37.87,37.91,66091.0,35.2576,35.2669,35.2204,35.2576,66091.0
2024-05-09 13:05:00,37.91,37.95,37.9,37.93,51704.0,35.2576,35.2948,35.2483,35.2762,51704.0
2024-05-09 13:10:00,37.92,37.96,37.92,37.96,50637.0,35.2669,35.3041,35.2669,35.3041,50637.0
2024-05-09 13:15:00,37.95,37.97,37.93,37.95,49203.0,35.2948,35.3134,35.2762,35.2948,49203.0
2024-05-09 13:20:00,37.94,37.95,37.92,37.93,28212.0,35.2855,35.2948,35.2669,35.2762,28212.0
2024-05-09 13:25:00,37.93,37.96,37.93,37.96,22218.0,35.2762,35.3041,35.2762,35.3041,22218.0
2024-05-09 13:30:00,37.95,37.96,37.93,37.94,55447.0,35.2948,35.3041,35.2762,35.2855,55447.0
2024-05-09 13:35:00,37.93,37.98,37.93,37.97,103391.0,35.2762,35.3227,35.2762,35.3134,103391.0
2024-05-09 13:40:00,37.96,37.99,37.95,37.98,69556.0,35.3041,35.332,35.2948,35.3227,69556.0
2024-05-09 13:45:00,37.98,37.99,37.96,37.98,45496.0,35.3227,35.332,35.3041,35.3227,45496.0
2024-05-09 13:50:00,37.98,37.99,37.97,37.98,22761.0,35.3227,35.332,35.3134,35.3227,22761.0
2024-05-09 13:55:00,37.98,37.99,37.96,37.97,53223.0,35.3227,35.332,35.3041,35.3134,53223.0
2024-05-09 14:00:00,37.97,37.99,37.96,37.96,83061.0,35.3134,35.332,35.3041,35.3041,83061.0
2024-05-09 14:05:00,37.96,37.99,37.95,37.96,40818.0,35.3041,35.332,35.2948,35.3041,40818.0
2024-05-09 14:10:00,37.96,37.98,37.96,37.98,26275.0,35.3041,35.3227,35.3041,35.3227,26275.0
2024-05-09 14:15:00,37.98,37.98,37.96,37.98,29972.0,35.3227,35.3227,35.3041,35.3227,29972.0
2024-05-09 14:20:00,37.98,37.99,37.95,37.96,41727.0,35.3227,35.332,35.2948,35.3041,41727.0
2024-05-09 14:25:00,37.97,37.99,37.95,37.97,59543.0,35.3134,35.332,35.2948,35.3134,59543.0
2024-05-09 14:30:00,37.98,37.99,37.96,37.96,56059.0,35.3227,35.332,35.3041,35.3041,56059.0
2024-05-09 14:35:00,37.97,38.02,37.96,38.02,128666.0,35.3134,35.3599,35.3041,35.3599,128666.0
2024-05-09 14:40:00,38.02,38.03,38.0,38.02,72612.0,35.3599,35.3692,35.3413,35.3599,72612.0
2024-05-09 14:45:00,38.02,38.06,38.01,38.05,92013.0,35.3599,35.3971,35.3506,35.3878,92013.0
2024-05-09 14:50:00,38.05,38.08,38.05,38.06,93487.0,35.3878,35.4157,35.3878,35.3971,93487.0
2024-05-09 14:55:00,38.05,38.09,38.05,38.08,104746.0,35.3878,35.425,35.3878,35.4157,104746.0
2024-05-09 15:00:00,38.07,38.08,38.05,38.06,100298.0,35.4064,35.4157,35.3878,35.3971,100298.0
2024-05-09 15:05:00,38.05,38.08,38.05,38.07,75136.0,35.3878,35.4157,35.3878,35.4064,75136.0
2024-05-09 15:10:00,38.07,38.1,38.06,38.09,97365.0,35.4064,35.4343,35.3971,35.425,97365.0
2024-05-09 15:15:00,38.09,38.1,38.08,38.09,53517.0,35.425,35.4343,35.4157,35.425,53517.0
2024-05-09 15:20:00,38.09,38.1,38.07,38.09,61406.0,35.425,35.4343,35.4064,35.425,61406.0
2024-05-09 15:25:00,38.09,38.1,38.06,38.07,64357.0,35.425,35.4343,35.3971,35.4064,64357.0
2024-05-09 15:30:00,38.07,38.07,38.04,38.05,125033.0,35.4064,35.4064,35.3785,35.3878,125033.0
2024-05-09 15:35:00,38.05,38.07,38.03,38.05,89814.0,35.3878,35.4064,35.3692,35.3878,89814.0
2024-05-09 15:40:00,38.05,38.05,38.0,38.03,166517.0,35.3878,35.3878,35.3413,35.3692,166517.0
2024-05-09 15:45:00,38.02,38.04,38.01,38.02,105701.0,35.3599,35.3785,35.3506,35.3599,105701.0
2024-05-09 15:50:00,38.02,38.05,38.01,38.04,224283.0,35.3599,35.3878,35.3506,35.3785,224283.0
2024-05-09 15:55:00,38.04,38.05,38.01,38.04,390225.0,35.3785,35.3878,35.3506,35.3785,390225.0
2024-05-10 09:30:00,38.37,38.44,38.29,38.3,245419.0,35.6854,35.7505,35.611,35.6203,245419.0
2024-05-10 09:35:00,38.29,38.33,38.27,38.29,127040.0,35.611,35.6482,35.5924,35.611,127040.0
2024-05-10 09:40:00,38.29,38.3,38.22,38.26,85086.0,35.611,35.6203,35.5459,35.5831,85086.0
2024-05-10 09:45:00,38.26,38.28,38.19,38.19,63656.0,35.5831,35.6017,35.518,35.518,63656.0
2024-05-10 09:50:00,38.19,38.21,38.15,38.17,44385.0,35.518,35.5366,35.4808,35.4994,44385.0
2024-05-10 09:55:00,38.16,38.19,38.14,38.19,58077.0,35.4901,35.518,35.4715,35.518,58077.0
2024-05-10 10:00:00,38.18,38.19,38.09,38.12,93471.0,35.5087,35.518,35.425,35.4529,93471.0
2024-05-10 10:05:00,38.12,38.16,38.11,38.14,40951.0,35.4529,35.4901,35.4436,35.4715,40951.0
2024-05-10 10:10:00,38.14,38.14,38.1,38.11,24504.0,35.4715,35.4715,35.4343,35.4436,24504.0
2024-05-10 10:15:00,38.11,38.11,38.03,38.05,52335.0,35.4436,35.4436,35.3692,35.3878,52335.0
2024-05-10 10:20:00,38.06,38.07,38.03,38.06,53223.0,35.3971,35.4064,35.3692,35.3971,53223.0
2024-05-10 10:25:00,38.06,38.1,38.02,38.07,59704.0,35.3971,35.4343,35.3599,35.4064,59704.0
2024-05-10 10:30:00,38.07,38.13,38.07,38.11,99185.0,35.4064,35.4622,35.4064,35.4436,99185.0
2024-05-10 10:35:00,38.12,38.13,38.1,38.1,83873.0,35.4529,35.4622,35.4343,35.4343,83873.0
2024-05-10 10:40:00,38.09,38.13,38.09,38.11,50619.0,35.425,35.4622,35.425,35.4436,50619.0
2024-05-10 10:45:00,38.11,38.12,38.04,38.06,65908.0,35.4436,35.4529,35.3785,35.3971,65908.0
2024-05-10 10:50:00,38.05,38.09,38.05,38.08,51518.0,35.3878,35.425,35.3878,35.4157,51518.0
2024-05-10 10:55:00,38.07,38.1,38.06,38.07,41655.0,35.4064,35.4343,35.3971,35.4064,41655.0
2024-05-10 11:00:00,38.07,38.07,38.01,38.01,50554.0,35.4064,35.4064,35.3506,35.3506,50554.0
2024-05-10 11:05:00,38.01,38.02,37.98,38.01,134501.0,35.3506,35.3599,35.3227,35.3506,134501.0
2024-05-10 11:10:00,38.01,38.04,37.99,38.01,117648.0,35.3506,35.3785,35.332,35.3506,117648.0
2024-05-10 11:15:00,38.0,38.04,38.0,38.02,99588.0,35.3413,35.3785,35.3413,35.3599,99588.0
2024-05-10 11:20:00,38.02,38.03,38.0,38.0,62672.0,35.3599,35.3692,35.3413,35.3413,62672.0
2024-05-10 11:25:00,38.0,38.01,37.97,38.0,81525.0,35.3413,35.3506,35.3134,35.3413,81525.0
2024-05-10 11:30:00,38.0,38.01,37.93,37.97,108784.0,35.3413,35.3506,35.2762,35.3134,108784.0
2024-05-10 11:35:00,37.97,37.99,37.96,37.97,59408.0,35.3134,35.332,35.3041,35.3134,59408.0
2024-05-10 11:40:00,37.97,37.97,37.91,37.91,86308.0,35.3134,35.3134,35.2576,35.2576,86308.0
2024-05-10 11:45:00,37.92,37.94,37.9,37.92,45527.0,35.2669,35.2855,35.2483,35.2669,45527.0
2024-05-10 11:50:00,37.92,37.95,37.91,37.94,69178.0,35.2669,35.2948,35.2576,35.2855,69178.0
2024-05-10 11:55:00,37.94,37.95,37.93,37.94,36609.0,35.2855,35.2948,35.2762,35.2855,36609.0
2024-05-10 12:00:00,37.94,37.95,37.91,37.91,54365.0,35.2855,35.2948,35.2576,35.2576,54365.0
2024-05-10 12:05:00,37.91,37.93,37.89,37.92,27251.0,35.2576,35.2762,35.239,35.2669,27251.0
2024-05-10 12:10:00,37.91,37.94,37.91,37.93,40126.0,35.2576,35.2855,35.2576,35.2762,40126.0
2024-05-10 12:15:00,37.93,37.94,37.91,37.94,37692.0,35.2762,35.2855,35.2576,35.2855,37692.0
2024-05-10 12:20:00,37.94,37.94,37.91,37.92,51464.0,35.2855,35.2855,35.2576,35.2669,51464.0
2024-05-10 12:25:00,37.91,37.93,37.89,37.9,39240.0,35.2576,35.2762,35.239,35.2483,39240.0
2024-05-10 12:30:00,37.89,37.92,37.88,37.89,60408.0,35.239,35.2669,35.2297,35.239,60408.0
2024-05-10 12:35:00,37.89,37.91,37.88,37.88,41603.0,35.239,35.2576,35.2297,35.2297,41603.0
2024-05-10 12:40:00,37.88,37.9,37.87,37.9,30200.0,35.2297,35.2483,35.2204,35.2483,30200.0
2024-05-10 12:45:00,37.9,37.9,37.87,37.87,24521.0,35.2483,35.2483,35.2204,35.2204,24521.0
2024-05-10 12:50:00,37.87,37.88,37.86,37.88,36070.0,35.2204,35.2297,35.2111,35.2297,36070.0
2024-05-10 12:55:00,37.87,37.88,37.86,37.86,14793.0,35.2204,35.2297,35.2111,35.2111,14793.0
2024-05-10 13:00:00,37.87,37.87,37.83,37.83,59666.0,35.2204,35.2204,35.1832,35.1832,59666.0
2024-05-10 13:05:00,37.83,37.84,37.82,37.84,74430.0,35.1832,35.1925,35.1739,35.1925,74430.0
2024-05-10 13:10:00,37.84,37.85,37.83,37.84,28448.0,35.1925,35.2018,35.1832,35.1925,28448.0
2024-05-10 13:15:00,37.84,37.87,37.84,37.86,46970.0,35.1925,35.2204,35.1925,35.2111,46970.0
2024-05-10 13:20:00,37.86,37.87,37.84,37.86,26569.0,35.2111,35.2204,35.1925,35.2111,26569.0
2024-05-10 13:25:00,37.85,37.87,37.83,37.86,31155.0,35.2018,35.2204,35.1832,35.2111,31155.0
2024-05-10 13:30:00,37.86,37.88,37.85,37.88,40926.0,35.2111,35.2297,35.2018,35.2297,40926.0
2024-05-10 13:35:00,37.88,37.88,37.85,37.87,19154.0,35.2297,35.2297,35.2018,35.2204,19154.0
2024-05-10 13:40:00,37.87,37.88,37.86,37.88,36547.0,35.2204,35.2297,35.2111,35.2297,36547.0
2024-05-10 13:45:00,37.88,37.89,37.86,37.86,19991.0,35.2297,35.239,35.2111,35.2111,19991.0
2024-05-10 13:50:00,37.86,37.88,37.85,37.86,28524.0,35.2111,35.2297,35.2018,35.2111,28524.0
2024-05-10 13:55:00,37.86,37.87,37.84,37.86,29128.0,35.2111,35.2204,35.1925,35.2111,29128.0
2024-05-10 14:00:00,37.85,37.85,37.83,37.84,52601.0,35.2018,35.2018,35.1832,35.1925,52601.0
2024-05-10 14:05:00,37.84,37.85,37.82,37.83,34232.0,35.1925,35.2018,35.1739,35.1832,34232.0
2024-05-10 14:10:00,37.83,37.85,37.83,37.84,25074.0,35.1832,35.2018,35.1832,35.1925,25074.0
2024-05-10 14:15:00,37.84,37.85,37.83,37.84,38166.0,35.1925,35.2018,35.1832,35.1925,38166.0
2024-05-10 14:20:00,37.84,37.87,37.82,37.87,60883.0,35.1925,35.2204,35.1739,35.2204,60883.0
2024-05-10 14:25:00,37.86,37.87,37.83,37.84,51808.0,35.2111,35.2204,35.1832,35.1925,51808.0
2024-05-10 14:30:00,37.83,37.84,37.81,37.83,42394.0,35.1832,35.1925,35.1646,35.1832,42394.0
2024-05-10 14:35:00,37.82,37.84,37.82,37.82,41461.0,35.1739,35.1925,35.1739,35.1739,41461.0
2024-05-10 14:40:00,37.82,37.83,37.82,37.82,20767.0,35.1739,35.1832,35.1739,35.1739,20767.0
2024-05-10 14:45:00,37.83,37.83,37.8,37.8,24073.0,35.1832,35.1832,35.1553,35.1553,24073.0
2024-05-10 14:50:00,37.8,37.81,37.78,37.78,50296.0,35.1553,35.1646,35.1367,35.1367,50296.0
2024-05-10 14:55:00,37.78,37.81,37.78,37.8,94427.0,35.1367,35.1646,35.1367,35.1553,94427.0
2024-05-10 15:00:00,37.79,37.82,37.78,37.8,64786.0,35.146,35.1739,35.1367,35.1553,64786.0
2024-05-10 15:05:00,37.8,37.86,37.8,37.86,48879.0,35.1553,35.2111,35.1553,35.2111,48879.0
2024-05-10 15:10:00,37.86,37.88,37.85,37.88,80203.0,35.2111,35.2297,35.2018,35.2297,80203.0
2024-05-10 15:15:00,37.88,37.9,37.87,37.89,37338.0,35.2297,35.2483,35.2204,35.239,37338.0
2024-05-10 15:20:00,37.89,37.89,37.88,37.88,28661.0,35.239,35.239,35.2297,35.2297,28661.0
2024-05-10 15:25:00,37.88,37.9,37.87,37.88,104343.0,35.2297,35.2483,35.2204,35.2297,104343.0
2024-05-10 15:30:00,37.88,37.89,37.85,37.87,121074.0,35.2297,35.239,35.2018,35.2204,121074.0
2024-05-10 15:35:00,37.87,37.87,37.84,37.85,75478.0,35.2204,35.2204,35.1925,35.2018,75478.0
2024-05-10 15:40:00,37.85,37.86,37.82,37.85,84646.0,35.2018,35.2111,35.1739,35.2018,84646.0
2024-05-10 15:45:00,37.84,37.85,37.8,37.8,173093.0,35.1925,35.2018,35.1553,35.1553,173093.0
2024-05-10 15:50:00,37.8,37.87,37.8,37.87,143885.0,35.1553,35.2204,35.1553,35.2204,143885.0
2024-05-10 15:55:00,37.86,37.89,37.83,37.85,421990.0,35.2111,35.239,35.1832,35.2018,421990.0
2024-05-13 09:30:00,38.04,38.15,38.02,38.12,138549.0,35.3785,35.4808,35.3599,35.4529,138549.0
2024-05-13 09:35:00,38.13,38.14,38.08,38.09,45606.0,35.4622,35.4715,35.4157,35.425,45606.0
2024-05-13 09:40:00,38.08,38.1,38.03,38.04,88657.0,35.4157,35.4343,35.3692,35.3785,88657.0
2024-05-13 09:45:00,38.05,38.11,38.05,38.05,32069.0,35.3878,35.4436,35.3878,35.3878,32069.0
2024-05-13 09:50:00,38.06,38.13,38.06,38.13,27870.0,35.3971,35.4622,35.3971,35.4622,27870.0
2024-05-13 09:55:00,38.12,38.16,38.12,38.12,26449.0,35.4529,35.4901,35.4529,35.4529,26449.0
2024-05-13 10:00:00,38.12,38.13,38.09,38.09,30112.0,35.4529,35.4622,35.425,35.425,30112.0
2024-05-13 10:05:00,38.1,38.13,38.08,38.09,27321.0,35.4343,35.4622,35.4157,35.425,27321.0
2024-05-13 10:10:00,38.09,38.1,38.04,38.05,39197.0,35.425,35.4343,35.3785,35.3878,39197.0
2024-05-13 10:15:00,38.05,38.07,38.04,38.04,26024.0,35.3878,35.4064,35.3785,35.3785,26024.0
2024-05-13 10:20:00,38.04,38.05,38.0,38.02,54556.0,35.3785,35.3878,35.3413,35.3599,54556.0
2024-05-13 10:25:00,38.01,38.09,38.0,38.07,38602.0,35.3506,35.425,35.3413,35.4064,38602.0
2024-05-13 10:30:00,38.07,38.11,38.06,38.09,45606.0,35.4064,35.4436,35.3971,35.425,45606.0
2024-05-13 10:35:00,38.09,38.12,38.09,38.1,17601.0,35.425,35.4529,35.425,35.4343,17601.0
2024-05-13 10:40:00,38.1,38.14,38.09,38.14,31593.0,35.4343,35.4715,35.425,35.4715,31593.0
2024-05-13 10:45:00,38.14,38.15,38.1,38.14,33144.0,35.4715,35.4808,35.4343,35.4715,33144.0
2024-05-13 10:50:00,38.14,38.14,38.07,38.09,27842.0,35.4715,35.4715,35.4064,35.425,27842.0
2024-05-13 10:55:00,38.09,38.14,38.08,38.1,60343.0,35.425,35.4715,35.4157,35.4343,60343.0
2024-05-13 11:00:00,38.09,38.1,38.03,38.05,42301.0,35.425,35.4343,35.3692,35.3878,42301.0
2024-05-13 11:05:00,38.04,38.07,38.03,38.05,47060.0,35.3785,35.4064,35.3692,35.3878,47060.0
2024-05-13 11:10:00,38.05,38.06,38.01,38.02,206269.0,35.3878,35.3971,35.3506,35.3599,206269.0
2024-05-13 11:15:00,38.02,38.04,38.0,38.02,151639.0,35.3599,35.3785,35.3413,35.3599,151639.0
2024-05-13 11:20:00,38.02,38.03,38.0,38.02,35273.0,35.3599,35.3692,35.3413,35.3599,35273.0
2024-05-13 11:25:00,38.02,38.02,37.97,37.97,136942.0,35.3599,35.3599,35.3134,35.3134,136942.0
2024-05-13 11:30:00,37.97,38.02,37.94,38.0,80388.0,35.3134,35.3599,35.2855,35.3413,80388.0
2024-05-13 11:35:00,37.99,38.0,37.96,37.97,32087.0,35.332,35.3413,35.3041,35.3134,32087.0
2024-05-13 11:40:00,37.97,37.97,37.95,37.96,13576.0,35.3134,35.3134,35.2948,35.3041,13576.0
2024-05-13 11:45:00,37.97,37.97,37.91,37.95,26253.0,35.3134,35.3134,35.2576,35.2948,26253.0
2024-05-13 11:50:00,37.94,37.96,37.93,37.95,18673.0,35.2855,35.3041,35.2762,35.2948,18673.0
2024-05-13 11:55:00,37.96,37.98,37.95,37.97,18184.0,35.3041,35.3227,35.2948,35.3134,18184.0
2024-05-13 12:00:00,37.98,38.0,37.96,37.97,24664.0,35.3227,35.3413,35.3041,35.3134,24664.0
2024-05-13 12:05:00,37.97,38.02,37.97,38.02,45748.0,35.3134,35.3599,35.3134,35.3599,45748.0
2024-05-13 12:10:00,38.02,38.02,37.98,37.99,25905.0,35.3599,35.3599,35.3227,35.332,25905.0
2024-05-13 12:15:00,37.98,38.03,37.98,38.03,21231.0,35.3227,35.3692,35.3227,35.3692,21231.0
2024-05-13 12:20:00,38.02,38.03,37.98,37.98,15634.0,35.3599,35.3692,35.3227,35.3227,15634.0
2024-05-13 12:25:00,37.98,38.0,37.98,37.98,16395.0,35.3227,35.3413,35.3227,35.3227,16395.0
2024-05-13 12:30:00,37.98,37.99,37.94,37.95,57991.0,35.3227,35.332,35.2855,35.2948,57991.0
2024-05-13 12:35:00,37.95,37.97,37.93,37.94,61840.0,35.2948,35.3134,35.2762,35.2855,61840.0
2024-05-13 12:40:00,37.94,37.95,37.92,37.93,57581.0,35.2855,35.2948,35.2669,35.2762,57581.0
2024-05-13 12:45:00,37.93,37.95,37.92,37.95,76645.0,35.2762,35.2948,35.2669,35.2948,76645.0
2024-05-13 12:50:00,37.94,37.96,37.93,37.96,54922.0,35.2855,35.3041,35.2762,35.3041,54922.0
2024-05-13 12:55:00,37.95,37.97,37.94,37.94,47947.0,35.2948,35.3134,35.2855,35.2855,47947.0
2024-05-13 13:00:00,37.94,37.94,37.92,37.92,18434.0,35.2855,35.2855,35.2669,35.2669,18434.0
2024-05-13 13:05:00,37.92,37.93,37.91,37.92,36442.0,35.2669,35.2762,35.2576,35.2669,36442.0
2024-05-13 13:10:00,37.91,37.93,37.9,37.9,37936.0,35.2576,35.2762,35.2483,35.2483,37936.0
2024-05-13 13:15:00,37.9,37.92,37.89,37.91,37766.0,35.2483,35.2669,35.239,35.2576,37766.0
2024-05-13 13:20:00,37.92,37.92,37.9,37.91,60120.0,35.2669,35.2669,35.2483,35.2576,60120.0
2024-05-13 13:25:00,37.91,37.96,37.9,37.94,89995.0,35.2576,35.3041,35.2483,35.2855,89995.0
2024-05-13 13:30:00,37.95,37.95,37.91,37.93,104998.0,35.2948,35.2948,35.2576,35.2762,104998.0
2024-05-13 13:35:00,37.92,37.93,37.91,37.92,78533.0,35.2669,35.2762,35.2576,35.2669,78533.0
2024-05-13 13:40:00,37.92,37.93,37.88,37.93,56797.0,35.2669,35.2762,35.2297,35.2762,56797.0
2024-05-13 13:45:00,37.93,37.93,37.89,37.89,59258.0,35.2762,35.2762,35.239,35.239,59258.0
2024-05-13 13:50:00,37.9,37.92,37.89,37.91,16942.0,35.2483,35.2669,35.239,35.2576,16942.0
2024-05-13 13:55:00,37.91,37.92,37.89,37.91,64544.0,35.2576,35.2669,35.239,35.2576,64544.0
2024-05-13 14:00:00,37.91,37.95,37.91,37.95,35584.0,35.2576,35.2948,35.2576,35.2948,35584.0
2024-05-13 14:05:00,37.94,37.95,37.93,37.93,39631.0,35.2855,35.2948,35.2762,35.2762,39631.0
2024-05-13 14:10:00,37.94,37.95,37.92,37.93,48243.0,35.2855,35.2948,35.2669,35.2762,48243.0
2024-05-13 14:15:00,37.94,37.96,37.93,37.95,38630.0,35.2855,35.3041,35.2762,35.2948,38630.0
2024-05-13 14:20:00,37.96,37.98,37.94,37.98,66066.0,35.3041,35.3227,35.2855,35.3227,66066.0
2024-05-13 14:25:00,37.98,38.02,37.98,38.01,47581.0,35.3227,35.3599,35.3227,35.3506,47581.0
2024-05-13 14:30:00,38.0,38.03,38.0,38.02,35454.0,35.3413,35.3692,35.3413,35.3599,35454.0
2024-05-13 14:35:00,38.02,38.03,38.01,38.03,15703.0,35.3599,35.3692,35.3506,35.3692,15703.0
2024-05-13 14:40:00,38.02,38.04,38.02,38.03,18360.0,35.3599,35.3785,35.3599,35.3692,18360.0
2024-05-13 14:45:00,38.03,38.04,38.01,38.01,44188.0,35.3692,35.3785,35.3506,35.3506,44188.0
2024-05-13 14:50:00,38.02,38.03,38.01,38.02,24332.0,35.3599,35.3692,35.3506,35.3599,24332.0
2024-05-13 14:55:00,38.03,38.03,38.02,38.03,13747.0,35.3692,35.3692,35.3599,35.3692,13747.0
2024-05-13 15:00:00,38.02,38.04,38.01,38.02,44913.0,35.3599,35.3785,35.3506,35.3599,44913.0
2024-05-13 15:05:00,38.02,38.04,38.02,38.02,22807.0,35.3599,35.3785,35.3599,35.3599,22807.0
2024-05-13 15:10:00,38.03,38.04,38.01,38.02,36793.0,35.3692,35.3785,35.3506,35.3599,36793.0
2024-05-13 15:15:00,38.02,38.05,38.01,38.03,49310.0,35.3599,35.3878,35.3506,35.3692,49310.0
2024-05-13 15:20:00,38.04,38.04,38.01,38.01,37427.0,35.3785,35.3785,35.3506,35.3506,37427.0
2024-05-13 15:25:00,38.02,38.03,38.0,38.03,48537.0,35.3599,35.3692,35.3413,35.3692,48537.0
2024-05-13 15:30:00,38.03,38.06,38.02,38.04,94715.0,35.3692,35.3971,35.3599,35.3785,94715.0
2024-05-13 15:35:00,38.04,38.06,38.03,38.05,78053.0,35.3785,35.3971,35.3692,35.3878,78053.0
2024-05-13 15:40:00,38.05,38.07,38.04,38.06,107009.0,35.3878,35.4064,35.3785,35.3971,107009.0
2024-05-13 15:45:00,38.06,38.07,38.04,38.07,103701.0,35.3971,35.4064,35.3785,35.4064,103701.0
2024-05-13 15:50:00,38.07,38.08,38.04,38.07,187689.0,35.4064,35.4157,35.3785,35.4064,187689.0
2024-05-13 15:55:00,38.07,38.13,38.07,38.09,444014.0,35.4064,35.4622,35.4064,35.425,444014.0
2024-05-14 09:30:00,38.14,38.16,37.94,37.95,182512.0,35.4715,35.4901,35.2855,35.2948,182512.0
2024-05-14 09:35:00,37.94,38.01,37.91,37.97,91018.0,35.2855,35.3506,35.2576,35.3134,91018.0
2024-05-14 09:40:00,37.96,38.05,37.96,38.03,30393.0,35.3041,35.3878,35.3041,35.3692,30393.0
2024-05-14 09:45:00,38.03,38.05,37.97,37.97,52533.0,35.3692,35.3878,35.3134,35.3134,52533.0
2024-05-14 09:50:00,37.98,38.05,37.98,38.03,36447.0,35.3227,35.3878,35.3227,35.3692,36447.0
2024-05-14 09:55:00,38.04,38.1,38.03,38.09,42047.0,35.3785,35.4343,35.3692,35.425,42047.0
2024-05-14 10:00:00,38.09,38.1,38.02,38.04,32706.0,35.425,35.4343,35.3599,35.3785,32706.0
2024-05-14 10:05:00,38.04,38.04,37.99,38.02,31284.0,35.3785,35.3785,35.332,35.3599,31284.0
2024-05-14 10:10:00,38.02,38.03,37.85,37.86,129888.0,35.3599,35.3692,35.2018,35.2111,129888.0
2024-05-14 10:15:00,37.86,37.88,37.79,37.81,66709.0,35.2111,35.2297,35.146,35.1646,66709.0
2024-05-14 10:20:00,37.82,37.85,37.81,37.84,25555.0,35.1739,35.2018,35.1646,35.1925,25555.0
2024-05-14 10:25:00,37.84,37.87,37.83,37.86,35491.0,35.1925,35.2204,35.1832,35.2111,35491.0
2024-05-14 10:30:00,37.86,37.87,37.83,37.86,31102.0,35.2111,35.2204,35.1832,35.2111,31102.0
2024-05-14 10:35:00,37.86,37.86,37.78,37.81,88263.0,35.2111,35.2111,35.1367,35.1646,88263.0
2024-05-14 10:40:00,37.82,37.89,37.8,37.89,33927.0,35.1739,35.239,35.1553,35.239,33927.0
2024-05-14 10:45:00,37.89,37.9,37.87,37.9,30050.0,35.239,35.2483,35.2204,35.2483,30050.0
2024-05-14 10:50:00,37.89,37.94,37.89,37.93,27878.0,35.239,35.2855,35.239,35.2762,27878.0
2024-05-14 10:55:00,37.93,37.96,37.92,37.93,28494.0,35.2762,35.3041,35.2669,35.2762,28494.0
2024-05-14 11:00:00,37.92,37.94,37.89,37.94,44633.0,35.2669,35.2855,35.239,35.2855,44633.0
2024-05-14 11:05:00,37.94,37.96,37.93,37.95,32209.0,35.2855,35.3041,35.2762,35.2948,32209.0
2024-05-14 11:10:00,37.95,37.96,37.93,37.95,37304.0,35.2948,35.3041,35.2762,35.2948,37304.0
2024-05-14 11:15:00,37.96,37.96,37.91,37.91,45074.0,35.3041,35.3041,35.2576,35.2576,45074.0
2024-05-14 11:20:00,37.9,37.91,37.84,37.84,58076.0,35.2483,35.2576,35.1925,35.1925,58076.0
2024-05-14 11:25:00,37.85,37.88,37.83,37.85,85451.0,35.2018,35.2297,35.1832,35.2018,85451.0
2024-05-14 11:30:00,37.84,37.9,37.84,37.9,82852.0,35.1925,35.2483,35.1925,35.2483,82852.0
2024-05-14 11:35:00,37.9,37.9,37.88,37.9,53378.0,35.2483,35.2483,35.2297,35.2483,53378.0
2024-05-14 11:40:00,37.9,37.92,37.89,37.91,36809.0,35.2483,35.2669,35.239,35.2576,36809.0
2024-05-14 11:45:00,37.9,37.95,37.89,37.93,44915.0,35.2483,35.2948,35.239,35.2762,44915.0
2024-05-14 11:50:00,37.92,37.93,37.89,37.89,12679.0,35.2669,35.2762,35.239,35.239,12679.0
2024-05-14 11:55:00,37.9,37.91,37.88,37.89,21933.0,35.2483,35.2576,35.2297,35.239,21933.0
2024-05-14 12:00:00,37.89,37.89,37.85,37.85,32691.0,35.239,35.239,35.2018,35.2018,32691.0
2024-05-14 12:05:00,37.86,37.89,37.85,37.87,38091.0,35.2111,35.239,35.2018,35.2204,38091.0
2024-05-14 12:10:00,37.87,37.87,37.85,37.85,19452.0,35.2204,35.2204,35.2018,35.2018,19452.0
2024-05-14 12:15:00,37.86,37.87,37.84,37.84,75234.0,35.2111,35.2204,35.1925,35.1925,75234.0
2024-05-14 12:20:00,37.84,37.85,37.81,37.82,42944.0,35.1925,35.2018,35.1646,35.1739,42944.0
2024-05-14 12:25:00,37.82,37.84,37.81,37.82,37541.0,35.1739,35.1925,35.1646,35.1739,37541.0
2024-05-14 12:30:00,37.82,37.86,37.81,37.84,53465.0,35.1739,35.2111,35.1646,35.1925,53465.0
2024-05-14 12:35:00,37.84,37.85,37.84,37.84,19274.0,35.1925,35.2018,35.1925,35.1925,19274.0
2024-05-14 12:40:00,37.84,37.86,37.84,37.86,27301.0,35.1925,35.2111,35.1925,35.2111,27301.0
2024-05-14 12:45:00,37.86,37.87,37.84,37.85,58454.0,35.2111,35.2204,35.1925,35.2018,58454.0
2024-05-14 12:50:00,37.86,37.87,37.85,37.87,17854.0,35.2111,35.2204,35.2018,35.2204,17854.0
2024-05-14 12:55:00,37.87,37.89,37.86,37.88,21809.0,35.2204,35.239,35.2111,35.2297,21809.0
2024-05-14 13:00:00,37.88,37.89,37.86,37.87,19234.0,35.2297,35.239,35.2111,35.2204,19234.0
2024-05-14 13:05:00,37.87,37.89,37.87,37.87,10245.0,35.2204,35.239,35.2204,35.2204,10245.0
2024-05-14 13:10:00,37.88,37.9,37.87,37.89,25519.0,35.2297,35.2483,35.2204,35.239,25519.0
2024-05-14 13:15:00,37.89,37.92,37.88,37.91,32110.0,35.239,35.2669,35.2297,35.2576,32110.0
2024-05-14 13:20:00,37.91,37.91,37.88,37.89,41998.0,35.2576,35.2576,35.2297,35.239,41998.0
2024-05-14 13:25:00,37.89,37.9,37.88,37.89,14388.0,35.239,35.2483,35.2297,35.239,14388.0
2024-05-14 13:30:00,37.89,37.9,37.88,37.89,37808.0,35.239,35.2483,35.2297,35.239,37808.0
2024-05-14 13:35:00,37.89,37.9,37.87,37.88,34454.0,35.239,35.2483,35.2204,35.2297,34454.0
2024-05-14 13:40:00,37.87,37.89,37.87,37.89,34811.0,35.2204,35.239,35.2204,35.239,34811.0
2024-05-14 13:45:00,37.88,37.89,37.86,37.87,60621.0,35.2297,35.239,35.2111,35.2204,60621.0
2024-05-14 13:50:00,37.87,37.87,37.85,37.87,19049.0,35.2204,35.2204,35.2018,35.2204,19049.0
2024-05-14 13:55:00,37.87,37.89,37.86,37.87,65010.0,35.2204,35.239,35.2111,35.2204,65010.0
2024-05-14 14:00:00,37.87,37.92,37.86,37.92,81545.0,35.2204,35.2669,35.2111,35.2669,81545.0
2024-05-14 14:05:00,37.91,37.92,37.9,37.91,50901.0,35.2576,35.2669,35.2483,35.2576,50901.0
2024-05-14 14:10:00,37.91,37.93,37.9,37.93,32585.0,35.2576,35.2762,35.2483,35.2762,32585.0
2024-05-14 14:15:00,37.92,37.94,37.91,37.94,55546.0,35.2669,35.2855,35.2576,35.2855,55546.0
2024-05-14 14:20:00,37.94,37.95,37.91,37.91,79959.0,35.2855,35.2948,35.2576,35.2576,79959.0
2024-05-14 14:25:00,37.91,37.95,37.91,37.91,76467.0,35.2576,35.2948,35.2576,35.2576,76467.0
2024-05-14 14:30:00,37.91,37.92,37.89,37.91,75411.0,35.2576,35.2669,35.239,35.2576,75411.0
2024-05-14 14:35:00,37.91,37.91,37.88,37.9,60926.0,35.2576,35.2576,35.2297,35.2483,60926.0
2024-05-14 14:40:00,37.9,37.95,37.89,37.93,39792.0,35.2483,35.2948,35.239,35.2762,39792.0
2024-05-14 14:45:00,37.93,37.95,37.92,37.94,21643.0,35.2762,35.2948,35.2669,35.2855,21643.0
2024-05-14 14:50:00,37.94,37.94,37.92,37.94,23181.0,35.2855,35.2855,35.2669,35.2855,23181.0
2024-05-14 14:55:00,37.94,37.94,37.89,37.9,156742.0,35.2855,35.2855,35.239,35.2483,156742.0
2024-05-14 15:00:00,37.91,37.94,37.89,37.92,95418.0,35.2576,35.2855,35.239,35.2669,95418.0
2024-05-14 15:05:00,37.91,37.92,37.89,37.9,62462.0,35.2576,35.2669,35.239,35.2483,62462.0
2024-05-14 15:10:00,37.91,37.91,37.89,37.9,47810.0,35.2576,35.2576,35.239,35.2483,47810.0
2024-05-14 15:15:00,37.9,37.93,37.89,37.92,63941.0,35.2483,35.2762,35.239,35.2669,63941.0
2024-05-14 15:20:00,37.91,37.93,37.91,37.91,36872.0,35.2576,35.2762,35.2576,35.2576,36872.0
2024-05-14 15:25:00,37.91,37.92,37.9,37.9,54733.0,35.2576,35.2669,35.2483,35.2483,54733.0
2024-05-14 15:30:00,37.9,37.92,37.88,37.91,74708.0,35.2483,35.2669,35.2297,35.2576,74708.0
2024-05-14 15:35:00,37.91,37.91,37.88,37.88,32581.0,35.2576,35.2576,35.2297,35.2297,32581.0
2024-05-14 15:40:00,37.89,37.9,37.88,37.89,81113.0,35.239,35.2483,35.2297,35.239,81113.0
2024-05-14 15:45:00,37.89,37.91,37.89,37.91,40129.0,35.239,35.2576,35.239,35.2576,40129.0
2024-05-14 15:50:00,37.9,37.96,37.89,37.95,247555.0,35.2483,35.3041,35.239,35.2948,247555.0
2024-05-14 15:55:00,37.95,37.98,37.93,37.95,363284.0,35.2948,35.3227,35.2762,35.2948,363284.0
2024-05-15 09:30:00,37.84,37.88,37.72,37.72,191189.0,35.1925,35.2297,35.0809,35.0809,191189.0
2024-05-15 09:35:00,37.7,37.7,37.6,37.69,80851.0,35.0623,35.0623,34.9693,35.053,80851.0
2024-05-15 09:40:00,37.68,37.7,37.57,37.59,66948.0,35.0437,35.0623,34.9414,34.96,66948.0
2024-05-15 09:45:00,37.59,37.6,37.53,37.54,70504.0,34.96,34.9693,34.9042,34.9135,70504.0
2024-05-15 09:50:00,37.54,37.54,37.39,37.4,136324.0,34.9135,34.9135,34.774,34.7833,136324.0
2024-05-15 09:55:00,37.4,37.43,37.39,37.43,111917.0,34.7833,34.8112,34.774,34.8112,111917.0
2024-05-15 10:00:00,37.43,37.44,37.32,37.37,151415.0,34.8112,34.8205,34.7089,34.7554,151415.0
2024-05-15 10:05:00,37.37,37.4,37.32,37.33,98142.0,34.7554,34.7833,34.7089,34.7182,98142.0
2024-05-15 10:10:00,37.32,37.33,37.28,37.31,136039.0,34.7089,34.7182,34.6717,34.6996,136039.0
2024-05-15 10:15:00,37.32,37.34,37.28,37.33,105885.0,34.7089,34.7275,34.6717,34.7182,105885.0
2024-05-15 10:20:00,37.34,37.36,37.32,37.33,150101.0,34.7275,34.7461,34.7089,34.7182,150101.0
2024-05-15 10:25:00,37.33,37.35,37.3,37.33,111264.0,34.7182,34.7368,34.6903,34.7182,111264.0
2024-05-15 10:30:00,37.33,37.39,37.32,37.38,228103.0,34.7182,34.774,34.7089,34.7647,228103.0
2024-05-15 10:35:00,37.38,37.41,37.36,37.4,156601.0,34.7647,34.7926,34.7461,34.7833,156601.0
2024-05-15 10:40:00,37.4,37.43,37.39,37.43,174262.0,34.7833,34.8112,34.774,34.8112,174262.0
2024-05-15 10:45:00,37.44,37.51,37.41,37.5,164190.0,34.8205,34.8856,34.7926,34.8763,164190.0
2024-05-15 10:50:00,37.5,37.58,37.5,37.57,137930.0,34.8763,34.9507,34.8763,34.9414,137930.0
2024-05-15 10:55:00,37.57,37.58,37.53,37.56,76286.0,34.9414,34.9507,34.9042,34.9321,76286.0
2024-05-15 11:00:00,37.56,37.57,37.51,37.57,74683.0,34.9321,34.9414,34.8856,34.9414,74683.0
2024-05-15 11:05:00,37.57,37.66,37.56,37.65,59476.0,34.9414,35.0251,34.9321,35.0158,59476.0
2024-05-15 11:10:00,37.66,37.68,37.63,37.68,83743.0,35.0251,35.0437,34.9972,35.0437,83743.0
2024-05-15 11:15:00,37.68,37.7,37.65,37.67,57403.0,35.0437,35.0623,35.0158,35.0344,57403.0
2024-05-15 11:20:00,37.68,37.71,37.66,37.67,123411.0,35.0437,35.0716,35.0251,35.0344,123411.0
2024-05-15 11:25:00,37.67,37.74,37.67,37.71,45103.0,35.0344,35.0995,35.0344,35.0716,45103.0
2024-05-15 11:30:00,37.72,37.77,37.72,37.74,113907.0,35.0809,35.1274,35.0809,35.0995,113907.0
2024-05-15 11:35:00,37.74,37.75,37.72,37.73,69622.0,35.0995,35.1088,35.0809,35.0902,69622.0
2024-05-15 11:40:00,37.73,37.78,37.73,37.75,26474.0,35.0902,35.1367,35.0902,35.1088,26474.0
2024-05-15 11:45:00,37.75,37.78,37.74,37.77,38432.0,35.1088,35.1367,35.0995,35.1274,38432.0
2024-05-15 11:50:00,37.77,37.79,37.75,37.78,69146.0,35.1274,35.146,35.1088,35.1367,69146.0
2024-05-15 11:55:00,37.78,37.78,37.74,37.76,56616.0,35.1367,35.1367,35.0995,35.1181,56616.0
2024-05-15 12:00:00,37.75,37.77,37.72,37.76,68421.0,35.1088,35.1274,35.0809,35.1181,68421.0
2024-05-15 12:05:00,37.76,37.77,37.73,37.77,60203.0,35.1181,35.1274,35.0902,35.1274,60203.0
2024-05-15 12:10:00,37.76,37.8,37.76,37.79,34601.0,35.1181,35.1553,35.1181,35.146,34601.0
2024-05-15 12:15:00,37.78,37.82,37.77,37.82,120491.0,35.1367,35.1739,35.1274,35.1739,120491.0
2024-05-15 12:20:00,37.81,37.82,37.75,37.79,50088.0,35.1646,35.1739,35.1088,35.146,50088.0
2024-05-15 12:25:00,37.79,37.79,37.75,37.75,44229.0,35.146,35.146,35.1088,35.1088,44229.0
2024-05-15 12:30:00,37.75,37.76,37.73,37.76,55367.0,35.1088,35.1181,35.0902,35.1181,55367.0
2024-05-15 12:35:00,37.75,37.77,37.74,37.76,80623.0,35.1088,35.1274,35.0995,35.1181,80623.0
2024-05-15 12:40:00,37.76,37.77,37.74,37.75,43533.0,35.1181,35.1274,35.0995,35.1088,43533.0
2024-05-15 12:45:00,37.75,37.77,37.74,37.77,42689.0,35.1088,35.1274,35.0995,35.1274,42689.0
2024-05-15 12:50:00,37.77,37.81,37.77,37.8,47235.0,35.1274,35.1646,35.1274,35.1553,47235.0
2024-05-15 12:55:00,37.8,37.85,37.8,37.84,60935.0,35.1553,35.2018,35.1553,35.1925,60935.0
2024-05-15 13:00:00,37.85,37.86,37.84,37.86,21204.0,35.2018,35.2111,35.1925,35.2111,21204.0
2024-05-15 13:05:00,37.85,37.87,37.85,37.86,40640.0,35.2018,35.2204,35.2018,35.2111,40640.0
2024-05-15 13:10:00,37.87,37.91,37.86,37.91,30630.0,35.2204,35.2576,35.2111,35.2576,30630.0
2024-05-15 13:15:00,37.91,37.93,37.89,37.91,41558.0,35.2576,35.2762,35.239,35.2576,41558.0
2024-05-15 13:20:00,37.91,37.92,37.87,37.87,20102.0,35.2576,35.2669,35.2204,35.2204,20102.0
2024-05-15 13:25:00,37.88,37.92,37.87,37.89,51572.0,35.2297,35.2669,35.2204,35.239,51572.0
2024-05-15 13:30:00,37.89,37.9,37.86,37.86,35018.0,35.239,35.2483,35.2111,35.2111,35018.0
2024-05-15 13:35:00,37.87,37.87,37.84,37.84,29667.0,35.2204,35.2204,35.1925,35.1925,29667.0
2024-05-15 13:40:00,37.84,37.86,37.83,37.83,26115.0,35.1925,35.2111,35.1832,35.1832,26115.0
2024-05-15 13:45:00,37.84,37.85,37.79,37.8,40173.0,35.1925,35.2018,35.146,35.1553,40173.0
2024-05-15 13:50:00,37.8,37.83,37.78,37.8,66730.0,35.1553,35.1832,35.1367,35.1553,66730.0
2024-05-15 13:55:00,37.8,37.82,37.78,37.79,58386.0,35.1553,35.1739,35.1367,35.146,58386.0
2024-05-15 14:00:00,37.79,37.79,37.76,37.78,74758.0,35.146,35.146,35.1181,35.1367,74758.0
2024-05-15 14:05:00,37.77,37.8,37.77,37.8,79706.0,35.1274,35.1553,35.1274,35.1553,79706.0
2024-05-15 14:10:00,37.8,37.81,37.78,37.79,48530.0,35.1553,35.1646,35.1367,35.146,48530.0
2024-05-15 14:15:00,37.79,37.79,37.75,37.76,57350.0,35.146,35.146,35.1088,35.1181,57350.0
2024-05-15 14:20:00,37.76,37.78,37.73,37.76,67895.0,35.1181,35.1367,35.0902,35.1181,67895.0
2024-05-15 14:25:00,37.77,37.77,37.75,37.77,42640.0,35.1274,35.1274,35.1088,35.1274,42640.0
2024-05-15 14:30:00,37.76,37.78,37.75,37.77,53423.0,35.1181,35.1367,35.1088,35.1274,53423.0
2024-05-15 14:35:00,37.76,37.77,37.75,37.77,27308.0,35.1181,35.1274,35.1088,35.1274,27308.0
2024-05-15 14:40:00,37.77,37.78,37.76,37.76,30548.0,35.1274,35.1367,35.1181,35.1181,30548.0
2024-05-15 14:45:00,37.77,37.77,37.75,37.76,22558.0,35.1274,35.1274,35.1088,35.1181,22558.0
2024-05-15 14:50:00,37.76,37.77,37.75,37.76,21490.0,35.1181,35.1274,35.1088,35.1181,21490.0
2024-05-15 14:55:00,37.76,37.78,37.75,37.77,37726.0,35.1181,35.1367,35.1088,35.1274,37726.0
2024-05-15 15:00:00,37.77,37.77,37.75,37.77,30710.0,35.1274,35.1274,35.1088,35.1274,30710.0
2024-05-15 15:05:00,37.77,37.77,37.73,37.73,56086.0,35.1274,35.1274,35.0902,35.0902,56086.0
2024-05-15 15:10:00,37.73,37.75,37.73,37.75,37052.0,35.0902,35.1088,35.0902,35.1088,37052.0
2024-05-15 15:15:00,37.74,37.75,37.72,37.73,76504.0,35.0995,35.1088,35.0809,35.0902,76504.0
2024-05-15 15:20:00,37.73,37.76,37.73,37.73,77277.0,35.0902,35.1181,35.0902,35.0902,77277.0
2024-05-15 15:25:00,37.73,37.75,37.72,37.73,116222.0,35.0902,35.1088,35.0809,35.0902,116222.0
2024-05-15 15:30:00,37.73,37.74,37.68,37.69,75504.0,35.0902,35.0995,35.0437,35.053,75504.0
2024-05-15 15:35:00,37.69,37.73,37.68,37.7,86170.0,35.053,35.0902,35.0437,35.0623,86170.0
2024-05-15 15:40:00,37.7,37.72,37.67,37.68,116405.0,35.0623,35.0809,35.0344,35.0437,116405.0
2024-05-15 15:45:00,37.68,37.69,37.66,37.66,213229.0,35.0437,35.053,35.0251,35.0251,213229.0
2024-05-15 15:50:00,37.66,37.73,37.64,37.71,412534.0,35.0251,35.0902,35.0065,35.0716,412534.0
2024-05-15 15:55:00,37.71,37.79,37.71,37.76,476095.0,35.0716,35.146,35.0716,35.1181,476095.0
2024-05-16 09:30:00,37.33,37.39,37.3,37.34,127010.0,35.1262,35.1827,35.098,35.1357,127010.0
2024-05-16 09:35:00,37.34,37.37,37.21,37.22,67668.0,35.1357,35.1639,35.0133,35.0227,67668.0
2024-05-16 09:40:00,37.21,37.27,37.2,37.24,51832.0,35.0133,35.0698,35.0039,35.0416,51832.0
2024-05-16 09:45:00,37.25,37.27,37.2,37.26,77918.0,35.051,35.0698,35.0039,35.0604,77918.0
2024-05-16 09:50:00,37.26,37.26,37.16,37.19,75120.0,35.0604,35.0604,34.9663,34.9945,75120.0
2024-05-16 09:55:00,37.18,37.19,37.14,37.16,72122.0,34.9851,34.9945,34.9475,34.9663,72122.0
2024-05-16 10:00:00,37.16,37.25,37.14,37.24,102099.0,34.9663,35.051,34.9475,35.0416,102099.0
2024-05-16 10:05:00,37.23,37.24,37.18,37.21,83847.0,35.0321,35.0416,34.9851,35.0133,83847.0
2024-05-16 10:10:00,37.22,37.28,37.21,37.27,82046.0,35.0227,35.0792,35.0133,35.0698,82046.0
2024-05-16 10:15:00,37.27,37.29,37.24,37.25,77495.0,35.0698,35.0886,35.0416,35.051,77495.0
2024-05-16 10:20:00,37.25,37.28,37.22,37.23,95151.0,35.051,35.0792,35.0227,35.0321,95151.0
2024-05-16 10:25:00,37.22,37.23,37.19,37.22,46423.0,35.0227,35.0321,34.9945,35.0227,46423.0
2024-05-16 10:30:00,37.22,37.24,37.2,37.2,58659.0,35.0227,35.0416,35.0039,35.0039,58659.0
2024-05-16 10:35:00,37.21,37.24,37.19,37.2,51250.0,35.0133,35.0416,34.9945,35.0039,51250.0
2024-05-16 10:40:00,37.19,37.2,37.16,37.17,52273.0,34.9945,35.0039,34.9663,34.9757,52273.0
2024-05-16 10:45:00,37.18,37.19,37.15,37.15,32804.0,34.9851,34.9945,34.9569,34.9569,32804.0
2024-05-16 10:50:00,37.15,37.19,37.14,37.19,89273.0,34.9569,34.9945,34.9475,34.9945,89273.0
2024-05-16 10:55:00,37.19,37.21,37.16,37.2,92361.0,34.9945,35.0133,34.9663,35.0039,92361.0
2024-05-16 11:00:00,37.2,37.24,37.19,37.22,53791.0,35.0039,35.0416,34.9945,35.0227,53791.0
2024-05-16 11:05:00,37.22,37.22,37.17,37.2,37972.0,35.0227,35.0227,34.9757,35.0039,37972.0
2024-05-16 11:10:00,37.19,37.2,37.16,37.16,35223.0,34.9945,35.0039,34.9663,34.9663,35223.0
2024-05-16 11:15:00,37.16,37.18,37.14,37.14,59769.0,34.9663,34.9851,34.9475,34.9475,59769.0
2024-05-16 11:20:00,37.14,37.17,37.13,37.16,54360.0,34.9475,34.9757,34.9381,34.9663,54360.0
2024-05-16 11:25:00,37.16,37.16,37.13,37.14,64601.0,34.9663,34.9663,34.9381,34.9475,64601.0
2024-05-16 11:30:00,37.14,37.15,37.1,37.13,136005.0,34.9475,34.9569,34.9098,34.9381,136005.0
2024-05-16 11:35:00,37.14,37.15,37.12,37.13,99639.0,34.9475,34.9569,34.9286,34.9381,99639.0
2024-05-16 11:40:00,37.13,37.15,37.12,37.14,23558.0,34.9381,34.9569,34.9286,34.9475,23558.0
2024-05-16 11:45:00,37.15,37.2,37.15,37.2,20240.0,34.9569,35.0039,34.9569,35.0039,20240.0
2024-05-16 11:50:00,37.2,37.2,37.18,37.19,33794.0,35.0039,35.0039,34.9851,34.9945,33794.0
2024-05-16 11:55:00,37.19,37.21,37.17,37.19,31654.0,34.9945,35.0133,34.9757,34.9945,31654.0
2024-05-16 12:00:00,37.19,37.21,37.16,37.2,41023.0,34.9945,35.0133,34.9663,35.0039,41023.0
2024-05-16 12:05:00,37.2,37.2,37.16,37.16,62448.0,35.0039,35.0039,34.9663,34.9663,62448.0
2024-05-16 12:10:00,37.17,37.19,37.16,37.17,122171.0,34.9757,34.9945,34.9663,34.9757,122171.0
2024-05-16 12:15:00,37.18,37.19,37.15,37.16,52456.0,34.9851,34.9945,34.9569,34.9663,52456.0
2024-05-16 12:20:00,37.16,37.17,37.15,37.15,29398.0,34.9663,34.9757,34.9569,34.9569,29398.0
2024-05-16 12:25:00,37.16,37.16,37.12,37.14,54984.0,34.9663,34.9663,34.9286,34.9475,54984.0
2024-05-16 12:30:00,37.13,37.14,37.11,37.12,72975.0,34.9381,34.9475,34.9192,34.9286,72975.0
2024-05-16 12:35:00,37.13,37.13,37.11,37.12,43481.0,34.9381,34.9381,34.9192,34.9286,43481.0
2024-05-16 12:40:00,37.12,37.13,37.09,37.09,54745.0,34.9286,34.9381,34.9004,34.9004,54745.0
2024-05-16 12:45:00,37.1,37.11,37.09,37.1,66135.0,34.9098,34.9192,34.9004,34.9098,66135.0
2024-05-16 12:50:00,37.1,37.11,37.08,37.1,47956.0,34.9098,34.9192,34.891,34.9098,47956.0
2024-05-16 12:55:00,37.11,37.13,37.09,37.1,37576.0,34.9192,34.9381,34.9004,34.9098,37576.0
2024-05-16 13:00:00,37.1,37.12,37.05,37.05,148292.0,34.9098,34.9286,34.8628,34.8628,148292.0
2024-05-16 13:05:00,37.06,37.06,37.02,37.05,87792.0,34.8722,34.8722,34.8345,34.8628,87792.0
2024-05-16 13:10:00,37.05,37.06,37.02,37.03,36279.0,34.8628,34.8722,34.8345,34.844,36279.0
2024-05-16 13:15:00,37.03,37.05,37.02,37.05,31823.0,34.844,34.8628,34.8345,34.8628,31823.0
2024-05-16 13:20:00,37.05,37.06,37.02,37.03,29546.0,34.8628,34.8722,34.8345,34.844,29546.0
2024-05-16 13:25:00,37.03,37.08,37.02,37.05,46247.0,34.844,34.891,34.8345,34.8628,46247.0
2024-05-16 13:30:00,37.05,37.07,37.05,37.05,18428.0,34.8628,34.8816,34.8628,34.8628,18428.0
2024-05-16 13:35:00,37.05,37.07,37.04,37.04,46885.0,34.8628,34.8816,34.8534,34.8534,46885.0
2024-05-16 13:40:00,37.05,37.07,37.03,37.07,30913.0,34.8628,34.8816,34.844,34.8816,30913.0
2024-05-16 13:45:00,37.07,37.07,37.02,37.02,52747.0,34.8816,34.8816,34.8345,34.8345,52747.0
2024-05-16 13:50:00,37.02,37.06,37.01,37.05,43169.0,34.8345,34.8722,34.8251,34.8628,43169.0
2024-05-16 13:55:00,37.05,37.06,37.04,37.05,16681.0,34.8628,34.8722,34.8534,34.8628,16681.0
2024-05-16 14:00:00,37.05,37.07,37.05,37.06,13813.0,34.8628,34.8816,34.8628,34.8722,13813.0
2024-05-16 14:05:00,37.06,37.06,37.04,37.05,15747.0,34.8722,34.8722,34.8534,34.8628,15747.0
2024-05-16 14:10:00,37.05,37.06,37.01,37.01,42031.0,34.8628,34.8722,34.8251,34.8251,42031.0
2024-05-16 14:15:00,37.01,37.04,37.01,37.03,26804.0,34.8251,34.8534,34.8251,34.844,26804.0
2024-05-16 14:20:00,37.03,37.07,37.03,37.07,21752.0,34.844,34.8816,34.844,34.8816,21752.0
2024-05-16 14:25:00,37.07,37.08,37.05,37.05,40117.0,34.8816,34.891,34.8628,34.8628,40117.0
2024-05-16 14:30:00,37.05,37.08,37.05,37.08,78841.0,34.8628,34.891,34.8628,34.891,78841.0
2024-05-16 14:35:00,37.07,37.07,37.04,37.04,32481.0,34.8816,34.8816,34.8534,34.8534,32481.0
2024-05-16 14:40:00,37.04,37.07,37.04,37.05,68377.0,34.8534,34.8816,34.8534,34.8628,68377.0
2024-05-16 14:45:00,37.05,37.06,37.05,37.05,46432.0,34.8628,34.8722,34.8628,34.8628,46432.0
2024-05-16 14:50:00,37.05,37.08,37.04,37.08,65356.0,34.8628,34.891,34.8534,34.891,65356.0
2024-05-16 14:55:00,37.07,37.1,37.07,37.09,68852.0,34.8816,34.9098,34.8816,34.9004,68852.0
2024-05-16 15:00:00,37.1,37.11,37.09,37.11,60057.0,34.9098,34.9192,34.9004,34.9192,60057.0
2024-05-16 15:05:00,37.11,37.13,37.09,37.13,47151.0,34.9192,34.9381,34.9004,34.9381,47151.0
2024-05-16 15:10:00,37.13,37.14,37.11,37.13,85200.0,34.9381,34.9475,34.9192,34.9381,85200.0
2024-05-16 15:15:00,37.14,37.15,37.12,37.14,53923.0,34.9475,34.9569,34.9286,34.9475,53923.0
2024-05-16 15:20:00,37.14,37.16,37.13,37.15,37852.0,34.9475,34.9663,34.9381,34.9569,37852.0
2024-05-16 15:25:00,37.15,37.17,37.13,37.14,117785.0,34.9569,34.9757,34.9381,34.9475,117785.0
2024-05-16 15:30:00,37.13,37.16,37.12,37.14,117643.0,34.9381,34.9663,34.9286,34.9475,117643.0
2024-05-16 15:35:00,37.14,37.14,37.11,37.12,82337.0,34.9475,34.9475,34.9192,34.9286,82337.0
2024-05-16 15:40:00,37.12,37.12,37.09,37.09,102137.0,34.9286,34.9286,34.9004,34.9004,102137.0
2024-05-16 15:45:00,37.09,37.11,37.07,37.09,127674.0,34.9004,34.9192,34.8816,34.9004,127674.0
2024-05-16 15:50:00,37.09,37.16,37.09,37.16,188875.0,34.9004,34.9663,34.9004,34.9663,188875.0
2024-05-16 15:55:00,37.15,37.16,37.1,37.11,467112.0,34.9569,34.9663,34.9098,34.9192,467112.0
2024-05-17 09:30:00,37.29,37.33,37.25,37.29,155892.0,35.0886,35.1262,35.051,35.0886,155892.0
2024-05-17 09:35:00,37.29,37.29,37.21,37.26,84631.0,35.0886,35.0886,35.0133,35.0604,84631.0
2024-05-17 09:40:00,37.27,37.3,37.24,37.24,47902.0,35.0698,35.098,35.0416,35.0416,47902.0
2024-05-17 09:45:00,37.25,37.29,37.24,37.27,79568.0,35.051,35.0886,35.0416,35.0698,79568.0
2024-05-17 09:50:00,37.28,37.36,37.28,37.34,78508.0,35.0792,35.1545,35.0792,35.1357,78508.0
2024-05-17 09:55:00,37.34,37.38,37.34,37.35,62299.0,35.1357,35.1733,35.1357,35.1451,62299.0
2024-05-17 10:00:00,37.35,37.36,37.32,37.34,52405.0,35.1451,35.1545,35.1168,35.1357,52405.0
2024-05-17 10:05:00,37.35,37.36,37.3,37.31,92787.0,35.1451,35.1545,35.098,35.1074,92787.0
2024-05-17 10:10:00,37.32,37.35,37.31,37.34,54490.0,35.1168,35.1451,35.1074,35.1357,54490.0
2024-05-17 10:15:00,37.34,37.38,37.32,37.37,57269.0,35.1357,35.1733,35.1168,35.1639,57269.0
2024-05-17 10:20:00,37.37,37.38,37.35,37.35,63036.0,35.1639,35.1733,35.1451,35.1451,63036.0
2024-05-17 10:25:00,37.36,37.37,37.33,37.36,77991.0,35.1545,35.1639,35.1262,35.1545,77991.0
2024-05-17 10:30:00,37.35,37.36,37.3,37.3,66119.0,35.1451,35.1545,35.098,35.098,66119.0
2024-05-17 10:35:00,37.3,37.31,37.27,37.29,45288.0,35.098,35.1074,35.0698,35.0886,45288.0
2024-05-17 10:40:00,37.29,37.32,37.29,37.31,24125.0,35.0886,35.1168,35.0886,35.1074,24125.0
2024-05-17 10:45:00,37.32,37.34,37.3,37.33,27853.0,35.1168,35.1357,35.098,35.1262,27853.0
2024-05-17 10:50:00,37.34,37.35,37.33,37.35,29163.0,35.1357,35.1451,35.1262,35.1451,29163.0
2024-05-17 10:55:00,37.34,37.37,37.34,37.36,40068.0,35.1357,35.1639,35.1357,35.1545,40068.0
2024-05-17 11:00:00,37.36,37.39,37.34,37.38,93899.0,35.1545,35.1827,35.1357,35.1733,93899.0
2024-05-17 11:05:00,37.37,37.39,37.36,37.38,97805.0,35.1639,35.1827,35.1545,35.1733,97805.0
2024-05-17 11:10:00,37.37,37.41,37.36,37.37,115614.0,35.1639,35.2015,35.1545,35.1639,115614.0
2024-05-17 11:15:00,37.37,37.38,37.35,37.37,62311.0,35.1639,35.1733,35.1451,35.1639,62311.0
2024-05-17 11:20:00,37.37,37.4,37.36,37.39,60347.0,35.1639,35.1921,35.1545,35.1827,60347.0
2024-05-17 11:25:00,37.39,37.39,37.35,37.35,77230.0,35.1827,35.1827,35.1451,35.1451,77230.0
2024-05-17 11:30:00,37.35,37.37,37.28,37.37,153180.0,35.1451,35.1639,35.0792,35.1639,153180.0
2024-05-17 11:35:00,37.37,37.37,37.3,37.3,43682.0,35.1639,35.1639,35.098,35.098,43682.0
2024-05-17 11:40:00,37.3,37.32,37.29,37.32,33222.0,35.098,35.1168,35.0886,35.1168,33222.0
2024-05-17 11:45:00,37.32,37.33,37.3,37.31,31454.0,35.1168,35.1262,35.098,35.1074,31454.0
2024-05-17 11:50:00,37.32,37.33,37.31,37.33,30330.0,35.1168,35.1262,35.1074,35.1262,30330.0
2024-05-17 11:55:00,37.33,37.34,37.31,37.31,87125.0,35.1262,35.1357,35.1074,35.1074,87125.0
2024-05-17 12:00:00,37.31,37.35,37.31,37.35,64088.0,35.1074,35.1451,35.1074,35.1451,64088.0
2024-05-17 12:05:00,37.34,37.37,37.33,37.36,87356.0,35.1357,35.1639,35.1262,35.1545,87356.0
2024-05-17 12:10:00,37.37,37.37,37.35,37.36,87412.0,35.1639,35.1639,35.1451,35.1545,87412.0
2024-05-17 12:15:00,37.37,37.41,37.36,37.39,99820.0,35.1639,35.2015,35.1545,35.1827,99820.0
2024-05-17 12:20:00,37.38,37.41,37.37,37.4,87563.0,35.1733,35.2015,35.1639,35.1921,87563.0
2024-05-17 12:25:00,37.4,37.41,37.38,37.39,81353.0,35.1921,35.2015,35.1733,35.1827,81353.0
2024-05-17 12:30:00,37.39,37.42,37.38,37.4,59478.0,35.1827,35.2109,35.1733,35.1921,59478.0
2024-05-17 12:35:00,37.41,37.42,37.39,37.41,76241.0,35.2015,35.2109,35.1827,35.2015,76241.0
2024-05-17 12:40:00,37.4,37.42,37.4,37.42,32673.0,35.1921,35.2109,35.1921,35.2109,32673.0
2024-05-17 12:45:00,37.42,37.45,37.4,37.44,55248.0,35.2109,35.2392,35.1921,35.2298,55248.0
2024-05-17 12:50:00,37.43,37.46,37.43,37.45,53718.0,35.2203,35.2486,35.2203,35.2392,53718.0
2024-05-17 12:55:00,37.45,37.47,37.44,37.45,70967.0,35.2392,35.258,35.2298,35.2392,70967.0
2024-05-17 13:00:00,37.45,37.46,37.43,37.45,74003.0,35.2392,35.2486,35.2203,35.2392,74003.0
2024-05-17 13:05:00,37.44,37.46,37.43,37.45,64582.0,35.2298,35.2486,35.2203,35.2392,64582.0
2024-05-17 13:10:00,37.45,37.46,37.44,37.44,48472.0,35.2392,35.2486,35.2298,35.2298,48472.0
2024-05-17 13:15:00,37.45,37.49,37.44,37.47,64061.0,35.2392,35.2768,35.2298,35.258,64061.0
2024-05-17 13:20:00,37.46,37.47,37.45,37.46,49162.0,35.2486,35.258,35.2392,35.2486,49162.0
2024-05-17 13:25:00,37.46,37.49,37.46,37.48,37472.0,35.2486,35.2768,35.2486,35.2674,37472.0
2024-05-17 13:30:00,37.48,37.52,37.47,37.51,36871.0,35.2674,35.305,35.258,35.2956,36871.0
2024-05-17 13:35:00,37.51,37.51,37.47,37.5,55950.0,35.2956,35.2956,35.258,35.2862,55950.0
2024-05-17 13:40:00,37.5,37.52,37.49,37.5,41653.0,35.2862,35.305,35.2768,35.2862,41653.0
2024-05-17 13:45:00,37.5,37.51,37.49,37.49,33336.0,35.2862,35.2956,35.2768,35.2768,33336.0
2024-05-17 13:50:00,37.5,37.51,37.49,37.5,28256.0,35.2862,35.2956,35.2768,35.2862,28256.0
2024-05-17 13:55:00,37.5,37.51,37.49,37.51,25096.0,35.2862,35.2956,35.2768,35.2956,25096.0
2024-05-17 14:00:00,37.51,37.52,37.49,37.5,34051.0,35.2956,35.305,35.2768,35.2862,34051.0
2024-05-17 14:05:00,37.5,37.51,37.49,37.5,65466.0,35.2862,35.2956,35.2768,35.2862,65466.0
2024-05-17 14:10:00,37.5,37.51,37.48,37.49,62096.0,35.2862,35.2956,35.2674,35.2768,62096.0
2024-05-17 14:15:00,37.49,37.52,37.49,37.52,48440.0,35.2768,35.305,35.2768,35.305,48440.0
2024-05-17 14:20:00,37.52,37.52,37.49,37.51,63765.0,35.305,35.305,35.2768,35.2956,63765.0
2024-05-17 14:25:00,37.52,37.56,37.51,37.56,52785.0,35.305,35.3427,35.2956,35.3427,52785.0
2024-05-17 14:30:00,37.56,37.58,37.56,37.57,40362.0,35.3427,35.3615,35.3427,35.3521,40362.0
2024-05-17 14:35:00,37.58,37.59,37.57,37.58,35971.0,35.3615,35.3709,35.3521,35.3615,35971.0
2024-05-17 14:40:00,37.58,37.58,37.55,37.55,39696.0,35.3615,35.3615,35.3333,35.3333,39696.0
2024-05-17 14:45:00,37.55,37.59,37.55,37.58,54599.0,35.3333,35.3709,35.3333,35.3615,54599.0
2024-05-17 14:50:00,37.57,37.59,37.55,37.58,51259.0,35.3521,35.3709,35.3333,35.3615,51259.0
2024-05-17 14:55:00,37.58,37.59,37.56,37.57,45035.0,35.3615,35.3709,35.3427,35.3521,45035.0
2024-05-17 15:00:00,37.57,37.57,37.53,37.54,74581.0,35.3521,35.3521,35.3144,35.3238,74581.0
2024-05-17 15:05:00,37.54,37.55,37.52,37.54,64278.0,35.3238,35.3333,35.305,35.3238,64278.0
2024-05-17 15:10:00,37.54,37.55,37.51,37.52,104106.0,35.3238,35.3333,35.2956,35.305,104106.0
2024-05-17 15:15:00,37.53,37.55,37.51,37.52,56625.0,35.3144,35.3333,35.2956,35.305,56625.0
2024-05-17 15:20:00,37.52,37.54,37.51,37.53,74348.0,35.305,35.3238,35.2956,35.3144,74348.0
2024-05-17 15:25:00,37.52,37.56,37.52,37.55,98440.0,35.305,35.3427,35.305,35.3333,98440.0
2024-05-17 15:30:00,37.55,37.57,37.52,37.52,158115.0,35.3333,35.3521,35.305,35.305,158115.0
2024-05-17 15:35:00,37.52,37.53,37.51,37.52,72711.0,35.305,35.3144,35.2956,35.305,72711.0
2024-05-17 15:40:00,37.52,37.53,37.51,37.52,134501.0,35.305,35.3144,35.2956,35.305,134501.0
2024-05-17 15:45:00,37.52,37.52,37.49,37.5,129706.0,35.305,35.305,35.2768,35.2862,129706.0
2024-05-17 15:50:00,37.49,37.52,37.48,37.48,179735.0,35.2768,35.305,35.2674,35.2674,179735.0
2024-05-17 15:55:00,37.48,37.54,37.48,37.5,417443.0,35.2674,35.3238,35.2674,35.2862,417443.0
2024-05-20 09:30:00,37.54,37.57,37.42,37.47,127877.0,35.3238,35.3521,35.2109,35.258,127877.0
2024-05-20 09:35:00,37.47,37.51,37.42,37.49,64944.0,35.258,35.2956,35.2109,35.2768,64944.0
2024-05-20 09:40:00,37.49,37.52,37.45,37.45,40349.0,35.2768,35.305,35.2392,35.2392,40349.0
2024-05-20 09:45:00,37.45,37.49,37.41,37.43,47907.0,35.2392,35.2768,35.2015,35.2203,47907.0
2024-05-20 09:50:00,37.43,37.5,37.42,37.48,43151.0,35.2203,35.2862,35.2109,35.2674,43151.0
2024-05-20 09:55:00,37.49,37.51,37.47,37.5,34580.0,35.2768,35.2956,35.258,35.2862,34580.0
2024-05-20 10:00:00,37.5,37.52,37.48,37.51,71089.0,35.2862,35.305,35.2674,35.2956,71089.0
2024-05-20 10:05:00,37.51,37.59,37.5,37.58,112934.0,35.2956,35.3709,35.2862,35.3615,112934.0
2024-05-20 10:10:00,37.59,37.61,37.56,37.58,71222.0,35.3709,35.3897,35.3427,35.3615,71222.0
2024-05-20 10:15:00,37.58,37.59,37.55,37.56,58471.0,35.3615,35.3709,35.3333,35.3427,58471.0
2024-05-20 10:20:00,37.55,37.57,37.53,37.53,70395.0,35.3333,35.3521,35.3144,35.3144,70395.0
2024-05-20 10:25:00,37.54,37.54,37.51,37.53,37645.0,35.3238,35.3238,35.2956,35.3144,37645.0
2024-05-20 10:30:00,37.53,37.54,37.5,37.52,55557.0,35.3144,35.3238,35.2862,35.305,55557.0
2024-05-20 10:35:00,37.52,37.53,37.48,37.49,77198.0,35.305,35.3144,35.2674,35.2768,77198.0
2024-05-20 10:40:00,37.49,37.51,37.47,37.5,54827.0,35.2768,35.2956,35.258,35.2862,54827.0
2024-05-20 10:45:00,37.49,37.5,37.46,37.47,35732.0,35.2768,35.2862,35.2486,35.258,35732.0
2024-05-20 10:50:00,37.48,37.5,37.45,37.49,31647.0,35.2674,35.2862,35.2392,35.2768,31647.0
2024-05-20 10:55:00,37.49,37.52,37.48,37.51,63904.0,35.2768,35.305,35.2674,35.2956,63904.0
2024-05-20 11:00:00,37.51,37.51,37.44,37.45,109771.0,35.2956,35.2956,35.2298,35.2392,109771.0
2024-05-20 11:05:00,37.45,37.46,37.44,37.45,21964.0,35.2392,35.2486,35.2298,35.2392,21964.0
2024-05-20 11:10:00,37.45,37.47,37.44,37.47,48437.0,35.2392,35.258,35.2298,35.258,48437.0
2024-05-20 11:15:00,37.46,37.47,37.43,37.43,33504.0,35.2486,35.258,35.2203,35.2203,33504.0
2024-05-20 11:20:00,37.44,37.44,37.41,37.41,54025.0,35.2298,35.2298,35.2015,35.2015,54025.0
2024-05-20 11:25:00,37.41,37.43,37.4,37.42,75320.0,35.2015,35.2203,35.1921,35.2109,75320.0
2024-05-20 11:30:00,37.42,37.43,37.38,37.4,39960.0,35.2109,35.2203,35.1733,35.1921,39960.0
2024-05-20 11:35:00,37.41,37.41,37.37,37.39,36150.0,35.2015,35.2015,35.1639,35.1827,36150.0
2024-05-20 11:40:00,37.38,37.41,37.38,37.4,16526.0,35.1733,35.2015,35.1733,35.1921,16526.0
2024-05-20 11:45:00,37.4,37.41,37.38,37.39,53910.0,35.1921,35.2015,35.1733,35.1827,53910.0
2024-05-20 11:50:00,37.39,37.4,37.38,37.39,10776.0,35.1827,35.1921,35.1733,35.1827,10776.0
2024-05-20 11:55:00,37.39,37.4,37.38,37.39,24574.0,35.1827,35.1921,35.1733,35.1827,24574.0
2024-05-20 12:00:00,37.4,37.42,37.38,37.41,15431.0,35.1921,35.2109,35.1733,35.2015,15431.0
2024-05-20 12:05:00,37.41,37.42,37.38,37.39,26737.0,35.2015,35.2109,35.1733,35.1827,26737.0
2024-05-20 12:10:00,37.39,37.39,37.37,37.39,16954.0,35.1827,35.1827,35.1639,35.1827,16954.0
2024-05-20 12:15:00,37.39,37.39,37.35,37.36,24307.0,35.1827,35.1827,35.1451,35.1545,24307.0
2024-05-20 12:20:00,37.36,37.36,37.33,37.34,44045.0,35.1545,35.1545,35.1262,35.1357,44045.0
2024-05-20 12:25:00,37.35,37.37,37.33,37.37,15451.0,35.1451,35.1639,35.1262,35.1639,15451.0
2024-05-20 12:30:00,37.37,37.37,37.35,37.36,13655.0,35.1639,35.1639,35.1451,35.1545,13655.0
2024-05-20 12:35:00,37.36,37.37,37.32,37.32,23854.0,35.1545,35.1639,35.1168,35.1168,23854.0
2024-05-20 12:40:00,37.33,37.34,37.3,37.31,45264.0,35.1262,35.1357,35.098,35.1074,45264.0
2024-05-20 12:45:00,37.3,37.32,37.3,37.32,35479.0,35.098,35.1168,35.098,35.1168,35479.0
2024-05-20 12:50:00,37.31,37.32,37.3,37.31,27232.0,35.1074,35.1168,35.098,35.1074,27232.0
2024-05-20 12:55:00,37.31,37.34,37.31,37.33,24863.0,35.1074,35.1357,35.1074,35.1262,24863.0
2024-05-20 13:00:00,37.33,37.34,37.32,37.34,6336.0,35.1262,35.1357,35.1168,35.1357,6336.0
2024-05-20 13:05:00,37.33,37.34,37.32,37.32,10174.0,35.1262,35.1357,35.1168,35.1168,10174.0
2024-05-20 13:10:00,37.33,37.34,37.32,37.34,22663.0,35.1262,35.1357,35.1168,35.1357,22663.0
2024-05-20 13:15:00,37.34,37.34,37.3,37.3,25608.0,35.1357,35.1357,35.098,35.098,25608.0
2024-05-20 13:20:00,37.3,37.31,37.28,37.29,37331.0,35.098,35.1074,35.0792,35.0886,37331.0
2024-05-20 13:25:00,37.29,37.29,37.25,37.25,16564.0,35.0886,35.0886,35.051,35.051,16564.0
2024-05-20 13:30:00,37.25,37.27,37.22,37.26,26726.0,35.051,35.0698,35.0227,35.0604,26726.0
2024-05-20 13:35:00,37.26,37.28,37.26,37.27,8530.0,35.0604,35.0792,35.0604,35.0698,8530.0
2024-05-20 13:40:00,37.27,37.29,37.27,37.27,15937.0,35.0698,35.0886,35.0698,35.0698,15937.0
2024-05-20 13:45:00,37.27,37.29,37.26,37.26,12702.0,35.0698,35.0886,35.0604,35.0604,12702.0
2024-05-20 13:50:00,37.27,37.28,37.26,37.27,15420.0,35.0698,35.0792,35.0604,35.0698,15420.0
2024-05-20 13:55:00,37.27,37.3,37.26,37.28,30139.0,35.0698,35.098,35.0604,35.0792,30139.0
2024-05-20 14:00:00,37.29,37.31,37.29,37.3,21947.0,35.0886,35.1074,35.0886,35.098,21947.0
2024-05-20 14:05:00,37.3,37.31,37.28,37.29,40734.0,35.098,35.1074,35.0792,35.0886,40734.0
2024-05-20 14:10:00,37.29,37.3,37.28,37.3,7007.0,35.0886,35.098,35.0792,35.098,7007.0
2024-05-20 14:15:00,37.3,37.31,37.26,37.27,21581.0,35.098,35.1074,35.0604,35.0698,21581.0
2024-05-20 14:20:00,37.27,37.31,37.26,37.3,27123.0,35.0698,35.1074,35.0604,35.098,27123.0
2024-05-20 14:25:00,37.3,37.33,37.29,37.32,23141.0,35.098,35.1262,35.0886,35.1168,23141.0
2024-05-20 14:30:00,37.32,37.34,37.31,37.33,29968.0,35.1168,35.1357,35.1074,35.1262,29968.0
2024-05-20 14:35:00,37.34,37.35,37.32,37.34,20849.0,35.1357,35.1451,35.1168,35.1357,20849.0
2024-05-20 14:40:00,37.33,37.34,37.32,37.33,8361.0,35.1262,35.1357,35.1168,35.1262,8361.0
2024-05-20 14:45:00,37.33,37.33,37.32,37.33,9983.0,35.1262,35.1262,35.1168,35.1262,9983.0
2024-05-20 14:50:00,37.33,37.34,37.3,37.31,30594.0,35.1262,35.1357,35.098,35.1074,30594.0
2024-05-20 14:55:00,37.31,37.32,37.29,37.29,25808.0,35.1074,35.1168,35.0886,35.0886,25808.0
2024-05-20 15:00:00,37.3,37.3,37.27,37.28,13920.0,35.098,35.098,35.0698,35.0792,13920.0
2024-05-20 15:05:00,37.27,37.31,37.27,37.3,15037.0,35.0698,35.1074,35.0698,35.098,15037.0
2024-05-20 15:10:00,37.3,37.3,37.29,37.3,10695.0,35.098,35.098,35.0886,35.098,10695.0
2024-05-20 15:15:00,37.3,37.3,37.27,37.28,43801.0,35.098,35.098,35.0698,35.0792,43801.0
2024-05-20 15:20:00,37.27,37.29,37.26,37.27,23866.0,35.0698,35.0886,35.0604,35.0698,23866.0
2024-05-20 15:25:00,37.27,37.28,37.25,37.25,26728.0,35.0698,35.0792,35.051,35.051,26728.0
2024-05-20 15:30:00,37.26,37.27,37.23,37.25,57767.0,35.0604,35.0698,35.0321,35.051,57767.0
2024-05-20 15:35:00,37.25,37.28,37.24,37.27,22140.0,35.051,35.0792,35.0416,35.0698,22140.0
2024-05-20 15:40:00,37.27,37.28,37.25,37.26,31568.0,35.0698,35.0792,35.051,35.0604,31568.0
2024-05-20 15:45:00,37.26,37.27,37.24,37.27,72575.0,35.0604,35.0698,35.0416,35.0698,72575.0
2024-05-20 15:50:00,37.27,37.29,37.25,37.29,95065.0,35.0698,35.0886,35.051,35.0886,95065.0
2024-05-20 15:55:00,37.29,37.29,37.26,37.27,299747.0,35.0886,35.0886,35.0604,35.0698,299747.0
2024-05-21 09:30:00,37.3,37.33,37.26,37.29,141367.0,35.098,35.1262,35.0604,35.0886,141367.0
2024-05-21 09:35:00,37.3,37.32,37.23,37.29,64355.0,35.098,35.1168,35.0321,35.0886,64355.0
2024-05-21 09:40:00,37.3,37.34,37.27,37.33,62315.0,35.098,35.1357,35.0698,35.1262,62315.0
2024-05-21 09:45:00,37.33,37.41,37.33,37.36,64876.0,35.1262,35.2015,35.1262,35.1545,64876.0
2024-05-21 09:50:00,37.36,37.36,37.26,37.27,60155.0,35.1545,35.1545,35.0604,35.0698,60155.0
2024-05-21 09:55:00,37.27,37.29,37.23,37.27,70819.0,35.0698,35.0886,35.0321,35.0698,70819.0
2024-05-21 10:00:00,37.27,37.31,37.25,37.3,100883.0,35.0698,35.1074,35.051,35.098,100883.0
2024-05-21 10:05:00,37.29,37.36,37.27,37.36,87890.0,35.0886,35.1545,35.0698,35.1545,87890.0
2024-05-21 10:10:00,37.35,37.38,37.33,37.36,180941.0,35.1451,35.1733,35.1262,35.1545,180941.0
2024-05-21 10:15:00,37.36,37.37,37.33,37.35,73616.0,35.1545,35.1639,35.1262,35.1451,73616.0
2024-05-21 10:20:00,37.35,37.42,37.35,37.4,91117.0,35.1451,35.2109,35.1451,35.1921,91117.0
2024-05-21 10:25:00,37.39,37.41,37.38,37.39,77683.0,35.1827,35.2015,35.1733,35.1827,77683.0
2024-05-21 10:30:00,37.39,37.42,37.38,37.41,79250.0,35.1827,35.2109,35.1733,35.2015,79250.0
2024-05-21 10:35:00,37.42,37.45,37.38,37.45,90160.0,35.2109,35.2392,35.1733,35.2392,90160.0
2024-05-21 10:40:00,37.45,37.47,37.43,37.45,76644.0,35.2392,35.258,35.2203,35.2392,76644.0
2024-05-21 10:45:00,37.45,37.45,37.41,37.41,92101.0,35.2392,35.2392,35.2015,35.2015,92101.0
2024-05-21 10:50:00,37.41,37.42,37.38,37.4,60775.0,35.2015,35.2109,35.1733,35.1921,60775.0
2024-05-21 10:55:00,37.39,37.42,37.38,37.4,70871.0,35.1827,35.2109,35.1733,35.1921,70871.0
2024-05-21 11:00:00,37.41,37.41,37.38,37.41,58559.0,35.2015,35.2015,35.1733,35.2015,58559.0
2024-05-21 11:05:00,37.41,37.44,37.4,37.4,105599.0,35.2015,35.2298,35.1921,35.1921,105599.0
2024-05-21 11:10:00,37.4,37.43,37.39,37.41,74401.0,35.1921,35.2203,35.1827,35.2015,74401.0
2024-05-21 11:15:00,37.42,37.43,37.4,37.41,75817.0,35.2109,35.2203,35.1921,35.2015,75817.0
2024-05-21 11:20:00,37.41,37.42,37.39,37.39,75455.0,35.2015,35.2109,35.1827,35.1827,75455.0
2024-05-21 11:25:00,37.39,37.41,37.37,37.38,69791.0,35.1827,35.2015,35.1639,35.1733,69791.0
2024-05-21 11:30:00,37.37,37.4,37.35,37.39,135749.0,35.1639,35.1921,35.1451,35.1827,135749.0
2024-05-21 11:35:00,37.39,37.4,37.3,37.31,101898.0,35.1827,35.1921,35.098,35.1074,101898.0
2024-05-21 11:40:00,37.3,37.31,37.24,37.25,53701.0,35.098,35.1074,35.0416,35.051,53701.0
2024-05-21 11:45:00,37.25,37.28,37.21,37.21,73526.0,35.051,35.0792,35.0133,35.0133,73526.0
2024-05-21 11:50:00,37.21,37.21,37.17,37.18,46147.0,35.0133,35.0133,34.9757,34.9851,46147.0
2024-05-21 11:55:00,37.19,37.21,37.18,37.18,80138.0,34.9945,35.0133,34.9851,34.9851,80138.0
2024-05-21 12:00:00,37.19,37.19,37.14,37.16,49440.0,34.9945,34.9945,34.9475,34.9663,49440.0
2024-05-21 12:05:00,37.16,37.21,37.16,37.2,64606.0,34.9663,35.0133,34.9663,35.0039,64606.0
2024-05-21 12:10:00,37.2,37.22,37.18,37.19,44898.0,35.0039,35.0227,34.9851,34.9945,44898.0
2024-05-21 12:15:00,37.19,37.21,37.18,37.19,36749.0,34.9945,35.0133,34.9851,34.9945,36749.0
2024-05-21 12:20:00,37.18,37.19,37.16,37.16,26335.0,34.9851,34.9945,34.9663,34.9663,26335.0
2024-05-21 12:25:00,37.16,37.17,37.13,37.16,63632.0,34.9663,34.9757,34.9381,34.9663,63632.0
2024-05-21 12:30:00,37.17,37.19,37.16,37.19,23460.0,34.9757,34.9945,34.9663,34.9945,23460.0
2024-05-21 12:35:00,37.19,37.21,37.17,37.2,79410.0,34.9945,35.0133,34.9757,35.0039,79410.0
2024-05-21 12:40:00,37.2,37.23,37.2,37.21,59374.0,35.0039,35.0321,35.0039,35.0133,59374.0
2024-05-21 12:45:00,37.21,37.22,37.2,37.22,27157.0,35.0133,35.0227,35.0039,35.0227,27157.0
2024-05-21 12:50:00,37.22,37.23,37.21,37.22,35258.0,35.0227,35.0321,35.0133,35.0227,35258.0
2024-05-21 12:55:00,37.22,37.23,37.2,37.2,42478.0,35.0227,35.0321,35.0039,35.0039,42478.0
2024-05-21 13:00:00,37.21,37.21,37.17,37.18,54914.0,35.0133,35.0133,34.9757,34.9851,54914.0
2024-05-21 13:05:00,37.18,37.19,37.17,37.18,25839.0,34.9851,34.9945,34.9757,34.9851,25839.0
2024-05-21 13:10:00,37.18,37.19,37.15,37.18,55339.0,34.9851,34.9945,34.9569,34.9851,55339.0
2024-05-21 13:15:00,37.19,37.2,37.17,37.17,23086.0,34.9945,35.0039,34.9757,34.9757,23086.0
2024-05-21 13:20:00,37.18,37.19,37.16,37.17,33670.0,34.9851,34.9945,34.9663,34.9757,33670.0
2024-05-21 13:25:00,37.17,37.18,37.16,37.18,40877.0,34.9757,34.9851,34.9663,34.9851,40877.0
2024-05-21 13:30:00,37.18,37.19,37.15,37.16,19176.0,34.9851,34.9945,34.9569,34.9663,19176.0
2024-05-21 13:35:00,37.16,37.18,37.16,37.17,30265.0,34.9663,34.9851,34.9663,34.9757,30265.0
2024-05-21 13:40:00,37.18,37.19,37.16,37.19,26839.0,34.9851,34.9945,34.9663,34.9945,26839.0
2024-05-21 13:45:00,37.18,37.19,37.17,37.18,22303.0,34.9851,34.9945,34.9757,34.9851,22303.0
2024-05-21 13:50:00,37.18,37.21,37.18,37.19,34236.0,34.9851,35.0133,34.9851,34.9945,34236.0
2024-05-21 13:55:00,37.19,37.21,37.18,37.19,51373.0,34.9945,35.0133,34.9851,34.9945,51373.0
2024-05-21 14:00:00,37.2,37.2,37.16,37.16,79804.0,35.0039,35.0039,34.9663,34.9663,79804.0
2024-05-21 14:05:00,37.17,37.2,37.17,37.19,33445.0,34.9757,35.0039,34.9757,34.9945,33445.0
2024-05-21 14:10:00,37.19,37.2,37.14,37.14,43417.0,34.9945,35.0039,34.9475,34.9475,43417.0
2024-05-21 14:15:00,37.14,37.17,37.14,37.17,24960.0,34.9475,34.9757,34.9475,34.9757,24960.0
2024-05-21 14:20:00,37.17,37.19,37.17,37.18,19010.0,34.9757,34.9945,34.9757,34.9851,19010.0
2024-05-21 14:25:00,37.19,37.19,37.16,37.16,38583.0,34.9945,34.9945,34.9663,34.9663,38583.0
2024-05-21 14:30:00,37.17,37.18,37.16,37.16,49215.0,34.9757,34.9851,34.9663,34.9663,49215.0
2024-05-21 14:35:00,37.16,37.16,37.14,37.14,50384.0,34.9663,34.9663,34.9475,34.9475,50384.0
2024-05-21 14:40:00,37.14,37.15,37.13,37.13,30788.0,34.9475,34.9569,34.9381,34.9381,30788.0
2024-05-21 14:45:00,37.14,37.14,37.13,37.13,18795.0,34.9475,34.9475,34.9381,34.9381,18795.0
2024-05-21 14:50:00,37.14,37.14,37.12,37.13,36005.0,34.9475,34.9475,34.9286,34.9381,36005.0
2024-05-21 14:55:00,37.13,37.14,37.13,37.13,47740.0,34.9381,34.9475,34.9381,34.9381,47740.0
2024-05-21 15:00:00,37.14,37.14,37.13,37.13,44895.0,34.9475,34.9475,34.9381,34.9381,44895.0
2024-05-21 15:05:00,37.13,37.17,37.12,37.16,47406.0,34.9381,34.9757,34.9286,34.9663,47406.0
2024-05-21 15:10:00,37.17,37.18,37.16,37.16,43726.0,34.9757,34.9851,34.9663,34.9663,43726.0
2024-05-21 15:15:00,37.16,37.17,37.16,37.16,20915.0,34.9663,34.9757,34.9663,34.9663,20915.0
2024-05-21 15:20:00,37.16,37.18,37.16,37.17,51718.0,34.9663,34.9851,34.9663,34.9757,51718.0
2024-05-21 15:25:00,37.17,37.18,37.16,37.16,42665.0,34.9757,34.9851,34.9663,34.9663,42665.0
2024-05-21 15:30:00,37.17,37.17,37.14,37.16,197428.0,34.9757,34.9757,34.9475,34.9663,197428.0
2024-05-21 15:35:00,37.16,37.18,37.12,37.13,145851.0,34.9663,34.9851,34.9286,34.9381,145851.0
2024-05-21 15:40:00,37.13,37.14,37.1,37.12,141732.0,34.9381,34.9475,34.9098,34.9286,141732.0
2024-05-21 15:45:00,37.12,37.14,37.1,37.1,158276.0,34.9286,34.9475,34.9098,34.9098,158276.0
2024-05-21 15:50:00,37.11,37.11,37.09,37.09,161618.0,34.9192,34.9192,34.9004,34.9004,161618.0
2024-05-21 15:55:00,37.09,37.1,37.03,37.08,495925.0,34.9004,34.9098,34.844,34.891,495925.0
2024-05-22 09:30:00,36.8,36.81,36.7,36.75,171919.0,34.6275,34.6369,34.5334,34.5805,171919.0
2024-05-22 09:35:00,36.75,36.79,36.71,36.79,62605.0,34.5805,34.6181,34.5428,34.6181,62605.0
2024-05-22 09:40:00,36.79,36.82,36.73,36.73,81802.0,34.6181,34.6464,34.5617,34.5617,81802.0
2024-05-22 09:45:00,36.73,36.75,36.69,36.7,69067.0,34.5617,34.5805,34.524,34.5334,69067.0
2024-05-22 09:50:00,36.71,36.75,36.67,36.74,112078.0,34.5428,34.5805,34.5052,34.5711,112078.0
2024-05-22 09:55:00,36.73,36.74,36.69,36.72,95126.0,34.5617,34.5711,34.524,34.5523,95126.0
2024-05-22 10:00:00,36.73,36.73,36.67,36.67,85934.0,34.5617,34.5617,34.5052,34.5052,85934.0
2024-05-22 10:05:00,36.68,36.69,36.62,36.65,111858.0,34.5146,34.524,34.4582,34.4864,111858.0
2024-05-22 10:10:00,36.65,36.67,36.57,36.58,130983.0,34.4864,34.5052,34.4111,34.4205,130983.0
2024-05-22 10:15:00,36.58,36.6,36.54,36.55,135806.0,34.4205,34.4393,34.3829,34.3923,135806.0
2024-05-22 10:20:00,36.55,36.61,36.55,36.57,75304.0,34.3923,34.4488,34.3923,34.4111,75304.0
2024-05-22 10:25:00,36.57,36.59,36.54,36.55,67875.0,34.4111,34.4299,34.3829,34.3923,67875.0
2024-05-22 10:30:00,36.55,36.62,36.54,36.62,87141.0,34.3923,34.4582,34.3829,34.4582,87141.0
2024-05-22 10:35:00,36.61,36.64,36.59,36.63,66844.0,34.4488,34.477,34.4299,34.4676,66844.0
2024-05-22 10:40:00,36.63,36.66,36.63,36.64,163942.0,34.4676,34.4958,34.4676,34.477,163942.0
2024-05-22 10:45:00,36.65,36.68,36.62,36.68,194144.0,34.4864,34.5146,34.4582,34.5146,194144.0
2024-05-22 10:50:00,36.67,36.68,36.64,36.68,46476.0,34.5052,34.5146,34.477,34.5146,46476.0
2024-05-22 10:55:00,36.67,36.7,36.66,36.7,89472.0,34.5052,34.5334,34.4958,34.5334,89472.0
2024-05-22 11:00:00,36.7,36.73,36.66,36.66,97159.0,34.5334,34.5617,34.4958,34.4958,97159.0
2024-05-22 11:05:00,36.66,36.72,36.65,36.72,82557.0,34.4958,34.5523,34.4864,34.5523,82557.0
2024-05-22 11:10:00,36.71,36.73,36.7,36.73,64924.0,34.5428,34.5617,34.5334,34.5617,64924.0
2024-05-22 11:15:00,36.73,36.73,36.69,36.72,72901.0,34.5617,34.5617,34.524,34.5523,72901.0
2024-05-22 11:20:00,36.72,36.74,36.67,36.73,259159.0,34.5523,34.5711,34.5052,34.5617,259159.0
2024-05-22 11:25:00,36.73,36.77,36.72,36.76,93337.0,34.5617,34.5993,34.5523,34.5899,93337.0
2024-05-22 11:30:00,36.76,36.79,36.73,36.75,165491.0,34.5899,34.6181,34.5617,34.5805,165491.0
2024-05-22 11:35:00,36.75,36.78,36.73,36.77,74043.0,34.5805,34.6087,34.5617,34.5993,74043.0
2024-05-22 11:40:00,36.78,36.84,36.77,36.81,39756.0,34.6087,34.6652,34.5993,34.6369,39756.0
2024-05-22 11:45:00,36.81,36.82,36.76,36.77,34458.0,34.6369,34.6464,34.5899,34.5993,34458.0
2024-05-22 11:50:00,36.77,36.78,36.73,36.76,57835.0,34.5993,34.6087,34.5617,34.5899,57835.0
2024-05-22 11:55:00,36.76,36.76,36.72,36.75,87977.0,34.5899,34.5899,34.5523,34.5805,87977.0
2024-05-22 12:00:00,36.74,36.76,36.72,36.76,71556.0,34.5711,34.5899,34.5523,34.5899,71556.0
2024-05-22 12:05:00,36.76,36.78,36.75,36.77,80074.0,34.5899,34.6087,34.5805,34.5993,80074.0
2024-05-22 12:10:00,36.77,36.78,36.75,36.76,45187.0,34.5993,34.6087,34.5805,34.5899,45187.0
2024-05-22 12:15:00,36.76,36.76,36.73,36.75,33960.0,34.5899,34.5899,34.5617,34.5805,33960.0
2024-05-22 12:20:00,36.75,36.77,36.74,36.75,35401.0,34.5805,34.5993,34.5711,34.5805,35401.0
2024-05-22 12:25:00,36.76,36.77,36.75,36.76,35180.0,34.5899,34.5993,34.5805,34.5899,35180.0
2024-05-22 12:30:00,36.77,36.77,36.73,36.74,37143.0,34.5993,34.5993,34.5617,34.5711,37143.0
2024-05-22 12:35:00,36.75,36.76,36.74,36.76,49953.0,34.5805,34.5899,34.5711,34.5899,49953.0
2024-05-22 12:40:00,36.76,36.81,36.75,36.8,127223.0,34.5899,34.6369,34.5805,34.6275,127223.0
2024-05-22 12:45:00,36.81,36.82,36.8,36.82,74396.0,34.6369,34.6464,34.6275,34.6464,74396.0
2024-05-22 12:50:00,36.81,36.88,36.8,36.88,69715.0,34.6369,34.7028,34.6275,34.7028,69715.0
2024-05-22 12:55:00,36.88,36.9,36.82,36.82,106459.0,34.7028,34.7216,34.6464,34.6464,106459.0
2024-05-22 13:00:00,36.83,36.86,36.81,36.86,68227.0,34.6558,34.684,34.6369,34.684,68227.0
2024-05-22 13:05:00,36.85,36.87,36.85,36.87,33364.0,34.6746,34.6934,34.6746,34.6934,33364.0
2024-05-22 13:10:00,36.87,36.87,36.84,36.85,40194.0,34.6934,34.6934,34.6652,34.6746,40194.0
2024-05-22 13:15:00,36.84,36.86,36.82,36.82,40630.0,34.6652,34.684,34.6464,34.6464,40630.0
2024-05-22 13:20:00,36.82,36.82,36.79,36.8,25603.0,34.6464,34.6464,34.6181,34.6275,25603.0
2024-05-22 13:25:00,36.79,36.8,36.76,36.77,97880.0,34.6181,34.6275,34.5899,34.5993,97880.0
2024-05-22 13:30:00,36.77,36.78,36.75,36.77,61822.0,34.5993,34.6087,34.5805,34.5993,61822.0
2024-05-22 13:35:00,36.76,36.76,36.72,36.73,63892.0,34.5899,34.5899,34.5523,34.5617,63892.0
2024-05-22 13:40:00,36.73,36.74,36.69,36.69,85925.0,34.5617,34.5711,34.524,34.524,85925.0
2024-05-22 13:45:00,36.69,36.71,36.69,36.7,39708.0,34.524,34.5428,34.524,34.5334,39708.0
2024-05-22 13:50:00,36.7,36.71,36.68,36.69,34224.0,34.5334,34.5428,34.5146,34.524,34224.0
2024-05-22 13:55:00,36.69,36.7,36.68,36.7,33539.0,34.524,34.5334,34.5146,34.5334,33539.0
2024-05-22 14:00:00,36.7,36.7,36.61,36.66,73223.0,34.5334,34.5334,34.4488,34.4958,73223.0
2024-05-22 14:05:00,36.66,36.67,36.65,36.66,23435.0,34.4958,34.5052,34.4864,34.4958,23435.0
2024-05-22 14:10:00,36.66,36.67,36.63,36.66,45613.0,34.4958,34.5052,34.4676,34.4958,45613.0
2024-05-22 14:15:00,36.66,36.66,36.62,36.63,31721.0,34.4958,34.4958,34.4582,34.4676,31721.0
2024-05-22 14:20:00,36.63,36.63,36.57,36.59,81743.0,34.4676,34.4676,34.4111,34.4299,81743.0
2024-05-22 14:25:00,36.59,36.61,36.53,36.54,111744.0,34.4299,34.4488,34.3735,34.3829,111744.0
2024-05-22 14:30:00,36.54,36.55,36.52,36.54,68094.0,34.3829,34.3923,34.3641,34.3829,68094.0
2024-05-22 14:35:00,36.53,36.55,36.52,36.53,57771.0,34.3735,34.3923,34.3641,34.3735,57771.0
2024-05-22 14:40:00,36.52,36.53,36.47,36.49,71485.0,34.3641,34.3735,34.317,34.3358,71485.0
2024-05-22 14:45:00,36.48,36.51,36.48,36.5,41514.0,34.3264,34.3547,34.3264,34.3452,41514.0
2024-05-22 14:50:00,36.5,36.5,36.44,36.45,107670.0,34.3452,34.3452,34.2888,34.2982,107670.0
2024-05-22 14:55:00,36.45,36.51,36.45,36.51,108728.0,34.2982,34.3547,34.2982,34.3547,108728.0
2024-05-22 15:00:00,36.5,36.54,36.5,36.52,61401.0,34.3452,34.3829,34.3452,34.3641,61401.0
2024-05-22 15:05:00,36.53,36.56,36.52,36.55,41772.0,34.3735,34.4017,34.3641,34.3923,41772.0
2024-05-22 15:10:00,36.55,36.56,36.52,36.54,68551.0,34.3923,34.4017,34.3641,34.3829,68551.0
2024-05-22 15:15:00,36.53,36.56,36.51,36.52,120059.0,34.3735,34.4017,34.3547,34.3641,120059.0
2024-05-22 15:20:00,36.53,36.56,36.51,36.51,108123.0,34.3735,34.4017,34.3547,34.3547,108123.0
2024-05-22 15:25:00,36.52,36.52,36.5,36.52,77492.0,34.3641,34.3641,34.3452,34.3641,77492.0
2024-05-22 15:30:00,36.52,36.58,36.51,36.56,210570.0,34.3641,34.4205,34.3547,34.4017,210570.0
2024-05-22 15:35:00,36.57,36.6,36.56,36.59,65239.0,34.4111,34.4393,34.4017,34.4299,65239.0
2024-05-22 15:40:00,36.59,36.63,36.58,36.59,118063.0,34.4299,34.4676,34.4205,34.4299,118063.0
2024-05-22 15:45:00,36.59,36.6,36.54,36.55,116024.0,34.4299,34.4393,34.3829,34.3923,116024.0
2024-05-22 15:50:00,36.55,36.58,36.54,36.57,155249.0,34.3923,34.4205,34.3829,34.4111,155249.0
2024-05-22 15:55:00,36.57,36.6,36.56,36.56,487157.0,34.4111,34.4393,34.4017,34.4017,487157.0
2024-05-23 09:30:00,37.0,37.12,36.99,37.11,171900.0,34.8157,34.9286,34.8063,34.9192,171900.0
2024-05-23 09:35:00,37.12,37.16,37.01,37.02,130651.0,34.9286,34.9663,34.8251,34.8345,130651.0
2024-05-23 09:40:00,37.01,37.07,36.99,37.07,106886.0,34.8251,34.8816,34.8063,34.8816,106886.0
2024-05-23 09:45:00,37.06,37.07,36.92,36.94,154208.0,34.8722,34.8816,34.7405,34.7593,154208.0
2024-05-23 09:50:00,36.95,36.95,36.86,36.89,74528.0,34.7687,34.7687,34.684,34.7122,74528.0
2024-05-23 09:55:00,36.9,36.95,36.9,36.94,65381.0,34.7216,34.7687,34.7216,34.7593,65381.0
2024-05-23 10:00:00,36.93,36.98,36.89,36.9,104787.0,34.7499,34.7969,34.7122,34.7216,104787.0
2024-05-23 10:05:00,36.91,36.94,36.88,36.93,118210.0,34.731,34.7593,34.7028,34.7499,118210.0
2024-05-23 10:10:00,36.93,36.93,36.87,36.9,85004.0,34.7499,34.7499,34.6934,34.7216,85004.0
2024-05-23 10:15:00,36.91,36.91,36.88,36.91,73855.0,34.731,34.731,34.7028,34.731,73855.0
2024-05-23 10:20:00,36.92,36.95,36.9,36.94,72183.0,34.7405,34.7687,34.7216,34.7593,72183.0
2024-05-23 10:25:00,36.94,36.95,36.92,36.94,64048.0,34.7593,34.7687,34.7405,34.7593,64048.0
2024-05-23 10:30:00,36.94,36.94,36.85,36.87,133519.0,34.7593,34.7593,34.6746,34.6934,133519.0
2024-05-23 10:35:00,36.87,36.92,36.86,36.91,117847.0,34.6934,34.7405,34.684,34.731,117847.0
2024-05-23 10:40:00,36.9,36.92,36.87,36.88,86911.0,34.7216,34.7405,34.6934,34.7028,86911.0
2024-05-23 10:45:00,36.88,36.9,36.86,36.88,86644.0,34.7028,34.7216,34.684,34.7028,86644.0
2024-05-23 10:50:00,36.88,36.88,36.82,36.84,93047.0,34.7028,34.7028,34.6464,34.6652,93047.0
2024-05-23 10:55:00,36.83,36.85,36.81,36.83,68050.0,34.6558,34.6746,34.6369,34.6558,68050.0
2024-05-23 11:00:00,36.83,36.89,36.82,36.89,81087.0,34.6558,34.7122,34.6464,34.7122,81087.0
2024-05-23 11:05:00,36.88,36.91,36.86,36.91,71359.0,34.7028,34.731,34.684,34.731,71359.0
2024-05-23 11:10:00,36.9,36.91,36.77,36.79,139593.0,34.7216,34.731,34.5993,34.6181,139593.0
2024-05-23 11:15:00,36.79,36.79,36.75,36.77,97586.0,34.6181,34.6181,34.5805,34.5993,97586.0
2024-05-23 11:20:00,36.77,36.79,36.74,36.75,76544.0,34.5993,34.6181,34.5711,34.5805,76544.0
2024-05-23 11:25:00,36.75,36.76,36.73,36.74,100179.0,34.5805,34.5899,34.5617,34.5711,100179.0
2024-05-23 11:30:00,36.74,36.74,36.71,36.73,103114.0,34.5711,34.5711,34.5428,34.5617,103114.0
2024-05-23 11:35:00,36.73,36.75,36.71,36.75,101602.0,34.5617,34.5805,34.5428,34.5805,101602.0
2024-05-23 11:40:00,36.74,36.75,36.72,36.73,38663.0,34.5711,34.5805,34.5523,34.5617,38663.0
2024-05-23 11:45:00,36.73,36.73,36.69,36.7,43742.0,34.5617,34.5617,34.524,34.5334,43742.0
2024-05-23 11:50:00,36.7,36.71,36.68,36.7,91250.0,34.5334,34.5428,34.5146,34.5334,91250.0
2024-05-23 11:55:00,36.7,36.7,36.69,36.7,25412.0,34.5334,34.5334,34.524,34.5334,25412.0
2024-05-23 12:00:00,36.69,36.7,36.66,36.66,41664.0,34.524,34.5334,34.4958,34.4958,41664.0
2024-05-23 12:05:00,36.66,36.67,36.63,36.63,73031.0,34.4958,34.5052,34.4676,34.4676,73031.0
2024-05-23 12:10:00,36.64,36.67,36.63,36.66,37389.0,34.477,34.5052,34.4676,34.4958,37389.0
2024-05-23 12:15:00,36.66,36.7,36.66,36.7,62713.0,34.4958,34.5334,34.4958,34.5334,62713.0
2024-05-23 12:20:00,36.7,36.73,36.69,36.73,27388.0,34.5334,34.5617,34.524,34.5617,27388.0
2024-05-23 12:25:00,36.72,36.74,36.72,36.73,54048.0,34.5523,34.5711,34.5523,34.5617,54048.0
2024-05-23 12:30:00,36.73,36.74,36.72,36.72,26295.0,34.5617,34.5711,34.5523,34.5523,26295.0
2024-05-23 12:35:00,36.71,36.73,36.7,36.7,39852.0,34.5428,34.5617,34.5334,34.5334,39852.0
2024-05-23 12:40:00,36.71,36.72,36.68,36.69,23659.0,34.5428,34.5523,34.5146,34.524,23659.0
2024-05-23 12:45:00,36.68,36.68,36.63,36.65,38695.0,34.5146,34.5146,34.4676,34.4864,38695.0
2024-05-23 12:50:00,36.65,36.66,36.61,36.62,31673.0,34.4864,34.4958,34.4488,34.4582,31673.0
2024-05-23 12:55:00,36.62,36.63,36.6,36.61,13574.0,34.4582,34.4676,34.4393,34.4488,13574.0
2024-05-23 13:00:00,36.6,36.61,36.6,36.61,42868.0,34.4393,34.4488,34.4393,34.4488,42868.0
2024-05-23 13:05:00,36.61,36.61,36.54,36.55,76790.0,34.4488,34.4488,34.3829,34.3923,76790.0
2024-05-23 13:10:00,36.55,36.57,36.55,36.55,33694.0,34.3923,34.4111,34.3923,34.3923,33694.0
2024-05-23 13:15:00,36.56,36.57,36.53,36.54,82714.0,34.4017,34.4111,34.3735,34.3829,82714.0
2024-05-23 13:20:00,36.54,36.56,36.52,36.55,39472.0,34.3829,34.4017,34.3641,34.3923,39472.0
2024-05-23 13:25:00,36.55,36.56,36.52,36.52,55289.0,34.3923,34.4017,34.3641,34.3641,55289.0
2024-05-23 13:30:00,36.52,36.53,36.49,36.49,59150.0,34.3641,34.3735,34.3358,34.3358,59150.0
2024-05-23 13:35:00,36.5,36.51,36.46,36.47,51956.0,34.3452,34.3547,34.3076,34.317,51956.0
2024-05-23 13:40:00,36.47,36.5,36.45,36.47,43487.0,34.317,34.3452,34.2982,34.317,43487.0
2024-05-23 13:45:00,36.47,36.51,36.46,36.48,37732.0,34.317,34.3547,34.3076,34.3264,37732.0
2024-05-23 13:50:00,36.47,36.49,36.46,36.48,36568.0,34.317,34.3358,34.3076,34.3264,36568.0
2024-05-23 13:55:00,36.48,36.48,36.44,36.46,48002.0,34.3264,34.3264,34.2888,34.3076,48002.0
2024-05-23 14:00:00,36.46,36.46,36.42,36.42,55205.0,34.3076,34.3076,34.27,34.27,55205.0
2024-05-23 14:05:00,36.42,36.44,36.4,36.43,48511.0,34.27,34.2888,34.2511,34.2794,48511.0
2024-05-23 14:10:00,36.44,36.45,36.4,36.41,45161.0,34.2888,34.2982,34.2511,34.2606,45161.0
2024-05-23 14:15:00,36.41,36.42,36.37,36.38,29294.0,34.2606,34.27,34.2229,34.2323,29294.0
2024-05-23 14:20:00,36.38,36.41,36.36,36.36,58169.0,34.2323,34.2606,34.2135,34.2135,58169.0
2024-05-23 14:25:00,36.37,36.42,36.36,36.41,57408.0,34.2229,34.27,34.2135,34.2606,57408.0
2024-05-23 14:30:00,36.41,36.41,36.37,36.38,36178.0,34.2606,34.2606,34.2229,34.2323,36178.0
2024-05-23 14:35:00,36.37,36.42,36.37,36.41,36092.0,34.2229,34.27,34.2229,34.2606,36092.0
2024-05-23 14:40:00,36.41,36.42,36.39,36.39,62581.0,34.2606,34.27,34.2417,34.2417,62581.0
2024-05-23 14:45:00,36.4,36.41,36.36,36.38,47980.0,34.2511,34.2606,34.2135,34.2323,47980.0
2024-05-23 14:50:00,36.38,36.38,36.35,36.36,44946.0,34.2323,34.2323,34.2041,34.2135,44946.0
2024-05-23 14:55:00,36.35,36.37,36.34,36.37,68843.0,34.2041,34.2229,34.1947,34.2229,68843.0
2024-05-23 15:00:00,36.36,36.38,36.35,36.36,45024.0,34.2135,34.2323,34.2041,34.2135,45024.0
2024-05-23 15:05:00,36.36,36.37,36.33,36.36,69006.0,34.2135,34.2229,34.1853,34.2135,69006.0
2024-05-23 15:10:00,36.35,36.37,36.34,36.37,48295.0,34.2041,34.2229,34.1947,34.2229,48295.0
2024-05-23 15:15:00,36.36,36.39,36.36,36.38,76688.0,34.2135,34.2417,34.2135,34.2323,76688.0
2024-05-23 15:20:00,36.38,36.4,36.37,36.38,55086.0,34.2323,34.2511,34.2229,34.2323,55086.0
2024-05-23 15:25:00,36.38,36.38,36.37,36.38,29822.0,34.2323,34.2323,34.2229,34.2323,29822.0
2024-05-23 15:30:00,36.38,36.4,36.37,36.38,94401.0,34.2323,34.2511,34.2229,34.2323,94401.0
2024-05-23 15:35:00,36.38,36.38,36.36,36.38,76027.0,34.2323,34.2323,34.2135,34.2323,76027.0
2024-05-23 15:40:00,36.37,36.38,36.35,36.38,133184.0,34.2229,34.2323,34.2041,34.2323,133184.0
2024-05-23 15:45:00,36.37,36.41,36.35,36.4,166995.0,34.2229,34.2606,34.2041,34.2511,166995.0
2024-05-23 15:50:00,36.41,36.44,36.4,36.44,194297.0,34.2606,34.2888,34.2511,34.2888,194297.0
2024-05-23 15:55:00,36.43,36.45,36.41,36.43,420882.0,34.2794,34.2982,34.2606,34.2794,420882.0
2024-05-24 09:30:00,36.72,36.78,36.72,36.77,148247.0,34.5523,34.6087,34.5523,34.5993,148247.0
2024-05-24 09:35:00,36.77,36.82,36.74,36.75,146734.0,34.5993,34.6464,34.5711,34.5805,146734.0
2024-05-24 09:40:00,36.76,36.83,36.74,36.82,54292.0,34.5899,34.6558,34.5711,34.6464,54292.0
2024-05-24 09:45:00,36.82,36.82,36.76,36.79,61937.0,34.6464,34.6464,34.5899,34.6181,61937.0
2024-05-24 09:50:00,36.8,36.8,36.74,36.74,93378.0,34.6275,34.6275,34.5711,34.5711,93378.0
2024-05-24 09:55:00,36.74,36.76,36.71,36.72,64446.0,34.5711,34.5899,34.5428,34.5523,64446.0
2024-05-24 10:00:00,36.73,36.79,36.72,36.74,94129.0,34.5617,34.6181,34.5523,34.5711,94129.0
2024-05-24 10:05:00,36.75,36.84,36.74,36.81,97077.0,34.5805,34.6652,34.5711,34.6369,97077.0
2024-05-24 10:10:00,36.82,36.85,36.79,36.8,110666.0,34.6464,34.6746,34.6181,34.6275,110666.0
2024-05-24 10:15:00,36.8,36.82,36.77,36.79,115413.0,34.6275,34.6464,34.5993,34.6181,115413.0
2024-05-24 10:20:00,36.78,36.85,36.78,36.84,63155.0,34.6087,34.6746,34.6087,34.6652,63155.0
2024-05-24 10:25:00,36.84,36.85,36.81,36.82,87729.0,34.6652,34.6746,34.6369,34.6464,87729.0
2024-05-24 10:30:00,36.82,36.86,36.82,36.83,90953.0,34.6464,34.684,34.6464,34.6558,90953.0
2024-05-24 10:35:00,36.82,36.83,36.75,36.75,167817.0,34.6464,34.6558,34.5805,34.5805,167817.0
2024-05-24 10:40:00,36.76,36.78,36.74,36.76,203894.0,34.5899,34.6087,34.5711,34.5899,203894.0
2024-05-24 10:45:00,36.76,36.81,36.75,36.8,77846.0,34.5899,34.6369,34.5805,34.6275,77846.0
2024-05-24 10:50:00,36.8,36.82,36.79,36.8,71727.0,34.6275,34.6464,34.6181,34.6275,71727.0
2024-05-24 10:55:00,36.81,36.83,36.8,36.8,71545.0,34.6369,34.6558,34.6275,34.6275,71545.0
2024-05-24 11:00:00,36.81,36.87,36.79,36.87,73805.0,34.6369,34.6934,34.6181,34.6934,73805.0
2024-05-24 11:05:00,36.87,36.88,36.84,36.86,101139.0,34.6934,34.7028,34.6652,34.684,101139.0
2024-05-24 11:10:00,36.86,36.87,36.81,36.82,73404.0,34.684,34.6934,34.6369,34.6464,73404.0
2024-05-24 11:15:00,36.82,36.83,36.77,36.77,53325.0,34.6464,34.6558,34.5993,34.5993,53325.0
2024-05-24 11:20:00,36.78,36.79,36.76,36.78,188516.0,34.6087,34.6181,34.5899,34.6087,188516.0
2024-05-24 11:25:00,36.78,36.8,36.77,36.79,110457.0,34.6087,34.6275,34.5993,34.6181,110457.0
2024-05-24 11:30:00,36.79,36.84,36.76,36.84,324304.0,34.6181,34.6652,34.5899,34.6652,324304.0
2024-05-24 11:35:00,36.84,36.89,36.82,36.88,433340.0,34.6652,34.7122,34.6464,34.7028,433340.0
2024-05-24 11:40:00,36.88,36.88,36.83,36.83,63195.0,34.7028,34.7028,34.6558,34.6558,63195.0
2024-05-24 11:45:00,36.84,36.84,36.81,36.84,81747.0,34.6652,34.6652,34.6369,34.6652,81747.0
2024-05-24 11:50:00,36.84,36.86,36.82,36.83,56661.0,34.6652,34.684,34.6464,34.6558,56661.0
2024-05-24 11:55:00,36.83,36.85,36.82,36.83,62370.0,34.6558,34.6746,34.6464,34.6558,62370.0
2024-05-24 12:00:00,36.83,36.86,36.81,36.85,59756.0,34.6558,34.684,34.6369,34.6746,59756.0
2024-05-24 12:05:00,36.86,36.86,36.81,36.81,45473.0,34.684,34.684,34.6369,34.6369,45473.0
2024-05-24 12:10:00,36.82,36.84,36.81,36.82,36828.0,34.6464,34.6652,34.6369,34.6464,36828.0
2024-05-24 12:15:00,36.81,36.82,36.8,36.81,29982.0,34.6369,34.6464,34.6275,34.6369,29982.0
2024-05-24 12:20:00,36.81,36.82,36.78,36.79,22869.0,34.6369,34.6464,34.6087,34.6181,22869.0
2024-05-24 12:25:00,36.79,36.84,36.78,36.83,42442.0,34.6181,34.6652,34.6087,34.6558,42442.0
2024-05-24 12:30:00,36.84,36.86,36.82,36.85,41171.0,34.6652,34.684,34.6464,34.6746,41171.0
2024-05-24 12:35:00,36.86,36.86,36.82,36.83,44603.0,34.684,34.684,34.6464,34.6558,44603.0
2024-05-24 12:40:00,36.83,36.83,36.8,36.82,43293.0,34.6558,34.6558,34.6275,34.6464,43293.0
2024-05-24 12:45:00,36.82,36.82,36.79,36.81,30020.0,34.6464,34.6464,34.6181,34.6369,30020.0
2024-05-24 12:50:00,36.8,36.82,36.8,36.82,34751.0,34.6275,34.6464,34.6275,34.6464,34751.0
2024-05-24 12:55:00,36.82,36.83,36.78,36.79,99786.0,34.6464,34.6558,34.6087,34.6181,99786.0
2024-05-24 13:00:00,36.79,36.8,36.77,36.78,88167.0,34.6181,34.6275,34.5993,34.6087,88167.0
2024-05-24 13:05:00,36.79,36.79,36.76,36.76,60828.0,34.6181,34.6181,34.5899,34.5899,60828.0
2024-05-24 13:10:00,36.77,36.77,36.76,36.77,23540.0,34.5993,34.5993,34.5899,34.5993,23540.0
2024-05-24 13:15:00,36.77,36.78,36.75,36.76,49215.0,34.5993,34.6087,34.5805,34.5899,49215.0
2024-05-24 13:20:00,36.76,36.78,36.75,36.77,44704.0,34.5899,34.6087,34.5805,34.5993,44704.0
2024-05-24 13:25:00,36.77,36.78,36.75,36.76,31960.0,34.5993,34.6087,34.5805,34.5899,31960.0
2024-05-24 13:30:00,36.75,36.76,36.73,36.74,35492.0,34.5805,34.5899,34.5617,34.5711,35492.0
2024-05-24 13:35:00,36.75,36.76,36.73,36.76,41071.0,34.5805,34.5899,34.5617,34.5899,41071.0
2024-05-24 13:40:00,36.75,36.76,36.74,36.75,89581.0,34.5805,34.5899,34.5711,34.5805,89581.0
2024-05-24 13:45:00,36.74,36.75,36.73,36.75,45768.0,34.5711,34.5805,34.5617,34.5805,45768.0
2024-05-24 13:50:00,36.75,36.75,36.72,36.74,93019.0,34.5805,34.5805,34.5523,34.5711,93019.0
2024-05-24 13:55:00,36.73,36.76,36.73,36.76,25536.0,34.5617,34.5899,34.5617,34.5899,25536.0
2024-05-24 14:00:00,36.76,36.76,36.74,36.76,44955.0,34.5899,34.5899,34.5711,34.5899,44955.0
2024-05-24 14:05:00,36.75,36.76,36.73,36.75,58400.0,34.5805,34.5899,34.5617,34.5805,58400.0
2024-05-24 14:10:00,36.76,36.76,36.73,36.75,25839.0,34.5899,34.5899,34.5617,34.5805,25839.0
2024-05-24 14:15:00,36.75,36.76,36.73,36.73,26840.0,34.5805,34.5899,34.5617,34.5617,26840.0
2024-05-24 14:20:00,36.73,36.74,36.7,36.7,27129.0,34.5617,34.5711,34.5334,34.5334,27129.0
2024-05-24 14:25:00,36.7,36.71,36.66,36.66,33636.0,34.5334,34.5428,34.4958,34.4958,33636.0
2024-05-24 14:30:00,36.66,36.7,36.66,36.69,34468.0,34.4958,34.5334,34.4958,34.524,34468.0
2024-05-24 14:35:00,36.69,36.72,36.68,36.72,21389.0,34.524,34.5523,34.5146,34.5523,21389.0
2024-05-24 14:40:00,36.71,36.72,36.7,36.71,17430.0,34.5428,34.5523,34.5334,34.5428,17430.0
2024-05-24 14:45:00,36.72,36.74,36.71,36.73,26006.0,34.5523,34.5711,34.5428,34.5617,26006.0
2024-05-24 14:50:00,36.73,36.75,36.73,36.73,21456.0,34.5617,34.5805,34.5617,34.5617,21456.0
2024-05-24 14:55:00,36.73,36.74,36.71,36.72,23812.0,34.5617,34.5711,34.5428,34.5523,23812.0
2024-05-24 15:00:00,36.71,36.71,36.63,36.65,40075.0,34.5428,34.5428,34.4676,34.4864,40075.0
2024-05-24 15:05:00,36.65,36.66,36.64,36.65,18357.0,34.4864,34.4958,34.477,34.4864,18357.0
2024-05-24 15:10:00,36.65,36.66,36.63,36.66,43864.0,34.4864,34.4958,34.4676,34.4958,43864.0
2024-05-24 15:15:00,36.66,36.68,36.65,36.68,21456.0,34.4958,34.5146,34.4864,34.5146,21456.0
2024-05-24 15:20:00,36.67,36.68,36.64,36.65,38077.0,34.5052,34.5146,34.477,34.4864,38077.0
2024-05-24 15:25:00,36.65,36.67,36.64,36.65,44860.0,34.4864,34.5052,34.477,34.4864,44860.0
2024-05-24 15:30:00,36.65,36.68,36.64,36.66,104110.0,34.4864,34.5146,34.477,34.4958,104110.0
2024-05-24 15:35:00,36.66,36.7,36.66,36.7,43365.0,34.4958,34.5334,34.4958,34.5334,43365.0
2024-05-24 15:40:00,36.7,36.72,36.69,36.7,73117.0,34.5334,34.5523,34.524,34.5334,73117.0
2024-05-24 15:45:00,36.69,36.74,36.69,36.7,83987.0,34.524,34.5711,34.524,34.5334,83987.0
2024-05-24 15:50:00,36.71,36.73,36.7,36.72,162415.0,34.5428,34.5617,34.5334,34.5523,162415.0
2024-05-24 15:55:00,36.72,36.74,36.7,36.73,311077.0,34.5523,34.5711,34.5334,34.5617,311077.0
2024-05-28 09:30:00,37.32,37.39,37.25,37.38,297528.0,35.1168,35.1827,35.051,35.1733,297528.0
2024-05-28 09:35:00,37.38,37.42,37.25,37.29,144107.0,35.1733,35.2109,35.051,35.0886,144107.0
2024-05-28 09:40:00,37.3,37.35,37.29,37.33,127988.0,35.098,35.1451,35.0886,35.1262,127988.0
2024-05-28 09:45:00,37.32,37.41,37.29,37.4,173785.0,35.1168,35.2015,35.0886,35.1921,173785.0
2024-05-28 09:50:00,37.4,37.44,37.36,37.37,134175.0,35.1921,35.2298,35.1545,35.1639,134175.0
2024-05-28 09:55:00,37.36,37.37,37.26,37.27,123829.0,35.1545,35.1639,35.0604,35.0698,123829.0
2024-05-28 10:00:00,37.27,37.28,37.18,37.2,118757.0,35.0698,35.0792,34.9851,35.0039,118757.0
2024-05-28 10:05:00,37.2,37.21,37.12,37.15,85649.0,35.0039,35.0133,34.9286,34.9569,85649.0
2024-05-28 10:10:00,37.16,37.19,37.14,37.16,90734.0,34.9663,34.9945,34.9475,34.9663,90734.0
2024-05-28 10:15:00,37.17,37.22,37.16,37.2,114482.0,34.9757,35.0227,34.9663,35.0039,114482.0
2024-05-28 10:20:00,37.2,37.27,37.18,37.25,160574.0,35.0039,35.0698,34.9851,35.051,160574.0
2024-05-28 10:25:00,37.25,37.28,37.24,37.27,66327.0,35.051,35.0792,35.0416,35.0698,66327.0
2024-05-28 10:30:00,37.26,37.29,37.24,37.27,66546.0,35.0604,35.0886,35.0416,35.0698,66546.0
2024-05-28 10:35:00,37.27,37.27,37.24,37.24,50859.0,35.0698,35.0698,35.0416,35.0416,50859.0
2024-05-28 10:40:00,37.24,37.3,37.22,37.3,43316.0,35.0416,35.098,35.0227,35.098,43316.0
2024-05-28 10:45:00,37.3,37.34,37.29,37.32,82662.0,35.098,35.1357,35.0886,35.1168,82662.0
2024-05-28 10:50:00,37.32,37.39,37.31,37.34,91343.0,35.1168,35.1827,35.1074,35.1357,91343.0
2024-05-28 10:55:00,37.34,37.34,37.29,37.32,64685.0,35.1357,35.1357,35.0886,35.1168,64685.0
2024-05-28 11:00:00,37.32,37.34,37.3,37.3,66306.0,35.1168,35.1357,35.098,35.098,66306.0
2024-05-28 11:05:00,37.3,37.33,37.28,37.3,75482.0,35.098,35.1262,35.0792,35.098,75482.0
2024-05-28 11:10:00,37.3,37.38,37.3,37.38,87609.0,35.098,35.1733,35.098,35.1733,87609.0
2024-05-28 11:15:00,37.38,37.38,37.32,37.32,49881.0,35.1733,35.1733,35.1168,35.1168,49881.0
2024-05-28 11:20:00,37.32,37.35,37.31,37.33,110738.0,35.1168,35.1451,35.1074,35.1262,110738.0
2024-05-28 11:25:00,37.32,37.34,37.3,37.3,141536.0,35.1168,35.1357,35.098,35.098,141536.0
2024-05-28 11:30:00,37.3,37.33,37.29,37.32,130239.0,35.098,35.1262,35.0886,35.1168,130239.0
2024-05-28 11:35:00,37.32,37.34,37.31,37.33,122227.0,35.1168,35.1357,35.1074,35.1262,122227.0
2024-05-28 11:40:00,37.33,37.36,37.33,37.34,22568.0,35.1262,35.1545,35.1262,35.1357,22568.0
2024-05-28 11:45:00,37.33,37.33,37.31,37.33,57946.0,35.1262,35.1262,35.1074,35.1262,57946.0
2024-05-28 11:50:00,37.33,37.36,37.32,37.36,42097.0,35.1262,35.1545,35.1168,35.1545,42097.0
2024-05-28 11:55:00,37.36,37.36,37.33,37.34,55390.0,35.1545,35.1545,35.1262,35.1357,55390.0
2024-05-28 12:00:00,37.34,37.4,37.34,37.39,69944.0,35.1357,35.1921,35.1357,35.1827,69944.0
2024-05-28 12:05:00,37.38,37.4,37.37,37.38,37405.0,35.1733,35.1921,35.1639,35.1733,37405.0
2024-05-28 12:10:00,37.38,37.43,37.37,37.4,70668.0,35.1733,35.2203,35.1639,35.1921,70668.0
2024-05-28 12:15:00,37.4,37.4,37.35,37.38,52841.0,35.1921,35.1921,35.1451,35.1733,52841.0
2024-05-28 12:20:00,37.38,37.39,37.36,37.39,19420.0,35.1733,35.1827,35.1545,35.1827,19420.0
2024-05-28 12:25:00,37.38,37.39,37.34,37.34,26394.0,35.1733,35.1827,35.1357,35.1357,26394.0
2024-05-28 12:30:00,37.34,37.37,37.33,37.36,47165.0,35.1357,35.1639,35.1262,35.1545,47165.0
2024-05-28 12:35:00,37.37,37.38,37.36,37.38,33204.0,35.1639,35.1733,35.1545,35.1733,33204.0
2024-05-28 12:40:00,37.38,37.41,37.37,37.39,28032.0,35.1733,35.2015,35.1639,35.1827,28032.0
2024-05-28 12:45:00,37.38,37.39,37.35,37.36,40579.0,35.1733,35.1827,35.1451,35.1545,40579.0
2024-05-28 12:50:00,37.37,37.37,37.34,37.35,22429.0,35.1639,35.1639,35.1357,35.1451,22429.0
2024-05-28 12:55:00,37.36,37.36,37.32,37.33,43420.0,35.1545,35.1545,35.1168,35.1262,43420.0
2024-05-28 13:00:00,37.33,37.34,37.3,37.32,84844.0,35.1262,35.1357,35.098,35.1168,84844.0
2024-05-28 13:05:00,37.32,37.35,37.31,37.34,39462.0,35.1168,35.1451,35.1074,35.1357,39462.0
2024-05-28 13:10:00,37.35,37.35,37.33,37.34,30956.0,35.1451,35.1451,35.1262,35.1357,30956.0
2024-05-28 13:15:00,37.34,37.34,37.32,37.33,16726.0,35.1357,35.1357,35.1168,35.1262,16726.0
2024-05-28 13:20:00,37.32,37.37,37.32,37.35,56151.0,35.1168,35.1639,35.1168,35.1451,56151.0
2024-05-28 13:25:00,37.35,37.36,37.34,37.34,17105.0,35.1451,35.1545,35.1357,35.1357,17105.0
2024-05-28 13:30:00,37.34,37.35,37.31,37.34,58199.0,35.1357,35.1451,35.1074,35.1357,58199.0
2024-05-28 13:35:00,37.34,37.36,37.33,37.34,59068.0,35.1357,35.1545,35.1262,35.1357,59068.0
2024-05-28 13:40:00,37.34,37.35,37.32,37.33,23987.0,35.1357,35.1451,35.1168,35.1262,23987.0
2024-05-28 13:45:00,37.32,37.33,37.29,37.3,42430.0,35.1168,35.1262,35.0886,35.098,42430.0
2024-05-28 13:50:00,37.3,37.33,37.29,37.3,72232.0,35.098,35.1262,35.0886,35.098,72232.0
2024-05-28 13:55:00,37.31,37.32,37.29,37.32,21052.0,35.1074,35.1168,35.0886,35.1168,21052.0
2024-05-28 14:00:00,37.32,37.32,37.28,37.3,66737.0,35.1168,35.1168,35.0792,35.098,66737.0
2024-05-28 14:05:00,37.3,37.33,37.3,37.32,39739.0,35.098,35.1262,35.098,35.1168,39739.0
2024-05-28 14:10:00,37.32,37.35,37.31,37.32,36364.0,35.1168,35.1451,35.1074,35.1168,36364.0
2024-05-28 14:15:00,37.33,37.34,37.32,37.34,36920.0,35.1262,35.1357,35.1168,35.1357,36920.0
2024-05-28 14:20:00,37.33,37.34,37.31,37.32,41417.0,35.1262,35.1357,35.1074,35.1168,41417.0
2024-05-28 14:25:00,37.32,37.34,37.27,37.32,122197.0,35.1168,35.1357,35.0698,35.1168,122197.0
2024-05-28 14:30:00,37.31,37.32,37.29,37.31,101425.0,35.1074,35.1168,35.0886,35.1074,101425.0
2024-05-28 14:35:00,37.31,37.33,37.29,37.31,62269.0,35.1074,35.1262,35.0886,35.1074,62269.0
2024-05-28 14:40:00,37.31,37.36,37.31,37.34,60284.0,35.1074,35.1545,35.1074,35.1357,60284.0
2024-05-28 14:45:00,37.34,37.35,37.33,37.34,27109.0,35.1357,35.1451,35.1262,35.1357,27109.0
2024-05-28 14:50:00,37.35,37.35,37.29,37.32,32762.0,35.1451,35.1451,35.0886,35.1168,32762.0
2024-05-28 14:55:00,37.32,37.35,37.31,37.34,58665.0,35.1168,35.1451,35.1074,35.1357,58665.0
2024-05-28 15:00:00,37.34,37.37,37.33,37.34,58363.0,35.1357,35.1639,35.1262,35.1357,58363.0
2024-05-28 15:05:00,37.34,37.42,37.34,37.4,94965.0,35.1357,35.2109,35.1357,35.1921,94965.0
2024-05-28 15:10:00,37.4,37.41,37.38,37.39,48475.0,35.1921,35.2015,35.1733,35.1827,48475.0
2024-05-28 15:15:00,37.38,37.43,37.37,37.43,69115.0,35.1733,35.2203,35.1639,35.2203,69115.0
2024-05-28 15:20:00,37.42,37.46,37.4,37.46,91247.0,35.2109,35.2486,35.1921,35.2486,91247.0
2024-05-28 15:25:00,37.46,37.48,37.43,37.44,72294.0,35.2486,35.2674,35.2203,35.2298,72294.0
2024-05-28 15:30:00,37.44,37.49,37.43,37.48,86201.0,35.2298,35.2768,35.2203,35.2674,86201.0
2024-05-28 15:35:00,37.48,37.49,37.46,37.48,86540.0,35.2674,35.2768,35.2486,35.2674,86540.0
2024-05-28 15:40:00,37.48,37.49,37.46,37.48,81700.0,35.2674,35.2768,35.2486,35.2674,81700.0
2024-05-28 15:45:00,37.47,37.49,37.45,37.45,158085.0,35.258,35.2768,35.2392,35.2392,158085.0
2024-05-28 15:50:00,37.45,37.46,37.42,37.43,192179.0,35.2392,35.2486,35.2109,35.2203,192179.0
2024-05-28 15:55:00,37.43,37.46,37.36,37.42,741585.0,35.2203,35.2486,35.1545,35.2109,741585.0
2024-05-29 09:30:00,37.51,37.52,37.31,37.31,338236.0,35.2956,35.305,35.1074,35.1074,338236.0
2024-05-29 09:35:00,37.31,37.36,37.26,37.31,216248.0,35.1074,35.1545,35.0604,35.1074,216248.0
2024-05-29 09:40:00,37.32,37.32,37.22,37.26,104467.0,35.1168,35.1168,35.0227,35.0604,104467.0
2024-05-29 09:45:00,37.26,37.31,37.19,37.22,146420.0,35.0604,35.1074,34.9945,35.0227,146420.0
2024-05-29 09:50:00,37.22,37.3,37.22,37.27,121044.0,35.0227,35.098,35.0227,35.0698,121044.0
2024-05-29 09:55:00,37.27,37.28,37.2,37.26,89579.0,35.0698,35.0792,35.0039,35.0604,89579.0
2024-05-29 10:00:00,37.27,37.34,37.25,37.31,101314.0,35.0698,35.1357,35.051,35.1074,101314.0
2024-05-29 10:05:00,37.3,37.37,37.29,37.35,115374.0,35.098,35.1639,35.0886,35.1451,115374.0
2024-05-29 10:10:00,37.36,37.38,37.29,37.3,48711.0,35.1545,35.1733,35.0886,35.098,48711.0
2024-05-29 10:15:00,37.3,37.33,37.27,37.27,60367.0,35.098,35.1262,35.0698,35.0698,60367.0
2024-05-29 10:20:00,37.28,37.3,37.25,37.3,76884.0,35.0792,35.098,35.051,35.098,76884.0
2024-05-29 10:25:00,37.31,37.31,37.27,37.29,60066.0,35.1074,35.1074,35.0698,35.0886,60066.0
2024-05-29 10:30:00,37.29,37.3,37.21,37.24,61819.0,35.0886,35.098,35.0133,35.0416,61819.0
2024-05-29 10:35:00,37.24,37.3,37.24,37.29,31835.0,35.0416,35.098,35.0416,35.0886,31835.0
2024-05-29 10:40:00,37.29,37.31,37.21,37.23,55128.0,35.0886,35.1074,35.0133,35.0321,55128.0
2024-05-29 10:45:00,37.23,37.24,37.21,37.23,64597.0,35.0321,35.0416,35.0133,35.0321,64597.0
2024-05-29 10:50:00,37.24,37.26,37.22,37.25,34027.0,35.0416,35.0604,35.0227,35.051,34027.0
2024-05-29 10:55:00,37.24,37.26,37.21,37.25,49520.0,35.0416,35.0604,35.0133,35.051,49520.0
2024-05-29 11:00:00,37.25,37.26,37.22,37.23,64257.0,35.051,35.0604,35.0227,35.0321,64257.0
2024-05-29 11:05:00,37.23,37.24,37.22,37.23,57141.0,35.0321,35.0416,35.0227,35.0321,57141.0
2024-05-29 11:10:00,37.23,37.26,37.22,37.25,41459.0,35.0321,35.0604,35.0227,35.051,41459.0
2024-05-29 11:15:00,37.25,37.29,37.25,37.27,28253.0,35.051,35.0886,35.051,35.0698,28253.0
2024-05-29 11:20:00,37.27,37.28,37.24,37.25,24344.0,35.0698,35.0792,35.0416,35.051,24344.0
2024-05-29 11:25:00,37.25,37.28,37.23,37.23,47149.0,35.051,35.0792,35.0321,35.0321,47149.0
2024-05-29 11:30:00,37.24,37.25,37.22,37.25,60275.0,35.0416,35.051,35.0227,35.051,60275.0
2024-05-29 11:35:00,37.25,37.25,37.22,37.22,26380.0,35.051,35.051,35.0227,35.0227,26380.0
2024-05-29 11:40:00,37.23,37.23,37.19,37.19,47391.0,35.0321,35.0321,34.9945,34.9945,47391.0
2024-05-29 11:45:00,37.19,37.21,37.16,37.2,39364.0,34.9945,35.0133,34.9663,35.0039,39364.0
2024-05-29 11:50:00,37.21,37.23,37.2,37.22,33205.0,35.0133,35.0321,35.0039,35.0227,33205.0
2024-05-29 11:55:00,37.22,37.23,37.19,37.19,49503.0,35.0227,35.0321,34.9945,34.9945,49503.0
2024-05-29 12:00:00,37.19,37.21,37.16,37.2,17653.0,34.9945,35.0133,34.9663,35.0039,17653.0
2024-05-29 12:05:00,37.2,37.21,37.19,37.2,29827.0,35.0039,35.0133,34.9945,35.0039,29827.0
2024-05-29 12:10:00,37.2,37.2,37.15,37.16,26886.0,35.0039,35.0039,34.9569,34.9663,26886.0
2024-05-29 12:15:00,37.18,37.22,37.17,37.22,41730.0,34.9851,35.0227,34.9757,35.0227,41730.0
2024-05-29 12:20:00,37.22,37.24,37.2,37.21,86417.0,35.0227,35.0416,35.0039,35.0133,86417.0
2024-05-29 12:25:00,37.2,37.21,37.16,37.17,35434.0,35.0039,35.0133,34.9663,34.9757,35434.0
2024-05-29 12:30:00,37.17,37.19,37.15,37.19,24281.0,34.9757,34.9945,34.9569,34.9945,24281.0
2024-05-29 12:35:00,37.19,37.19,37.17,37.17,22338.0,34.9945,34.9945,34.9757,34.9757,22338.0
2024-05-29 12:40:00,37.17,37.18,37.13,37.14,21465.0,34.9757,34.9851,34.9381,34.9475,21465.0
2024-05-29 12:45:00,37.14,37.17,37.13,37.16,23626.0,34.9475,34.9757,34.9381,34.9663,23626.0
2024-05-29 12:50:00,37.16,37.16,37.12,37.13,34138.0,34.9663,34.9663,34.9286,34.9381,34138.0
2024-05-29 12:55:00,37.13,37.15,37.13,37.13,26541.0,34.9381,34.9569,34.9381,34.9381,26541.0
2024-05-29 13:00:00,37.14,37.14,37.1,37.1,16849.0,34.9475,34.9475,34.9098,34.9098,16849.0
2024-05-29 13:05:00,37.11,37.13,37.1,37.11,48604.0,34.9192,34.9381,34.9098,34.9192,48604.0
2024-05-29 13:10:00,37.11,37.13,37.1,37.12,35874.0,34.9192,34.9381,34.9098,34.9286,35874.0
2024-05-29 13:15:00,37.12,37.12,37.08,37.1,21650.0,34.9286,34.9286,34.891,34.9098,21650.0
2024-05-29 13:20:00,37.11,37.12,37.1,37.11,31842.0,34.9192,34.9286,34.9098,34.9192,31842.0
2024-05-29 13:25:00,37.11,37.11,37.08,37.09,24618.0,34.9192,34.9192,34.891,34.9004,24618.0
2024-05-29 13:30:00,37.08,37.09,37.05,37.05,68800.0,34.891,34.9004,34.8628,34.8628,68800.0
2024-05-29 13:35:00,37.05,37.06,37.02,37.04,44934.0,34.8628,34.8722,34.8345,34.8534,44934.0
2024-05-29 13:40:00,37.03,37.04,37.01,37.02,27885.0,34.844,34.8534,34.8251,34.8345,27885.0
2024-05-29 13:45:00,37.02,37.03,37.01,37.03,26648.0,34.8345,34.844,34.8251,34.844,26648.0
2024-05-29 13:50:00,37.03,37.04,37.0,37.02,42865.0,34.844,34.8534,34.8157,34.8345,42865.0
2024-05-29 13:55:00,37.02,37.03,37.01,37.02,12641.0,34.8345,34.844,34.8251,34.8345,12641.0
2024-05-29 14:00:00,37.02,37.03,37.0,37.02,28290.0,34.8345,34.844,34.8157,34.8345,28290.0
2024-05-29 14:05:00,37.01,37.04,37.01,37.03,15452.0,34.8251,34.8534,34.8251,34.844,15452.0
2024-05-29 14:10:00,37.03,37.05,37.02,37.04,28160.0,34.844,34.8628,34.8345,34.8534,28160.0
2024-05-29 14:15:00,37.04,37.04,37.01,37.02,21539.0,34.8534,34.8534,34.8251,34.8345,21539.0
2024-05-29 14:20:00,37.02,37.06,37.02,37.05,14921.0,34.8345,34.8722,34.8345,34.8628,14921.0
2024-05-29 14:25:00,37.06,37.08,37.05,37.05,30319.0,34.8722,34.891,34.8628,34.8628,30319.0
2024-05-29 14:30:00,37.05,37.08,37.05,37.08,24731.0,34.8628,34.891,34.8628,34.891,24731.0
2024-05-29 14:35:00,37.08,37.08,37.06,37.07,9975.0,34.891,34.891,34.8722,34.8816,9975.0
2024-05-29 14:40:00,37.08,37.1,37.06,37.07,21266.0,34.891,34.9098,34.8722,34.8816,21266.0
2024-05-29 14:45:00,37.07,37.07,37.04,37.05,35404.0,34.8816,34.8816,34.8534,34.8628,35404.0
2024-05-29 14:50:00,37.05,37.06,37.02,37.04,33379.0,34.8628,34.8722,34.8345,34.8534,33379.0
2024-05-29 14:55:00,37.05,37.06,37.03,37.04,39866.0,34.8628,34.8722,34.844,34.8534,39866.0
2024-05-29 15:00:00,37.05,37.06,37.04,37.05,18770.0,34.8628,34.8722,34.8534,34.8628,18770.0
2024-05-29 15:05:00,37.06,37.07,37.04,37.06,41771.0,34.8722,34.8816,34.8534,34.8722,41771.0
2024-05-29 15:10:00,37.06,37.06,37.04,37.06,23752.0,34.8722,34.8722,34.8534,34.8722,23752.0
2024-05-29 15:15:00,37.05,37.08,37.04,37.08,29038.0,34.8628,34.891,34.8534,34.891,29038.0
2024-05-29 15:20:00,37.08,37.11,37.07,37.09,30191.0,34.891,34.9192,34.8816,34.9004,30191.0
2024-05-29 15:25:00,37.09,37.1,37.06,37.07,39460.0,34.9004,34.9098,34.8722,34.8816,39460.0
2024-05-29 15:30:00,37.06,37.1,37.05,37.1,46459.0,34.8722,34.9098,34.8628,34.9098,46459.0
2024-05-29 15:35:00,37.09,37.14,37.08,37.13,70423.0,34.9004,34.9475,34.891,34.9381,70423.0
2024-05-29 15:40:00,37.13,37.13,37.1,37.11,65954.0,34.9381,34.9381,34.9098,34.9192,65954.0
2024-05-29 15:45:00,37.11,37.12,37.08,37.08,91159.0,34.9192,34.9286,34.891,34.891,91159.0
2024-05-29 15:50:00,37.09,37.12,37.08,37.1,230807.0,34.9004,34.9286,34.891,34.9098,230807.0
2024-05-29 15:55:00,37.1,37.15,37.1,37.13,273007.0,34.9098,34.9569,34.9098,34.9381,273007.0
2024-05-30 09:30:00,36.87,37.01,36.87,36.99,177338.0,34.6934,34.8251,34.6934,34.8063,177338.0
2024-05-30 09:35:00,37.0,37.11,37.0,37.01,114487.0,34.8157,34.9192,34.8157,34.8251,114487.0
2024-05-30 09:40:00,37.01,37.09,37.0,37.08,29316.0,34.8251,34.9004,34.8157,34.891,29316.0
2024-05-30 09:45:00,37.08,37.13,37.07,37.11,38534.0,34.891,34.9381,34.8816,34.9192,38534.0
2024-05-30 09:50:00,37.11,37.12,37.06,37.09,32245.0,34.9192,34.9286,34.8722,34.9004,32245.0
2024-05-30 09:55:00,37.09,37.11,37.07,37.09,23086.0,34.9004,34.9192,34.8816,34.9004,23086.0
2024-05-30 10:00:00,37.09,37.12,37.03,37.07,41829.0,34.9004,34.9286,34.844,34.8816,41829.0
2024-05-30 10:05:00,37.07,37.1,37.06,37.08,20680.0,34.8816,34.9098,34.8722,34.891,20680.0
2024-05-30 10:10:00,37.09,37.09,37.01,37.05,31684.0,34.9004,34.9004,34.8251,34.8628,31684.0
2024-05-30 10:15:00,37.05,37.09,37.04,37.08,35019.0,34.8628,34.9004,34.8534,34.891,35019.0
2024-05-30 10:20:00,37.08,37.09,37.05,37.08,27034.0,34.891,34.9004,34.8628,34.891,27034.0
2024-05-30 10:25:00,37.08,37.1,37.04,37.04,39470.0,34.891,34.9098,34.8534,34.8534,39470.0
2024-05-30 10:30:00,37.03,37.05,37.0,37.03,47410.0,34.844,34.8628,34.8157,34.844,47410.0
2024-05-30 10:35:00,37.03,37.04,37.0,37.02,46884.0,34.844,34.8534,34.8157,34.8345,46884.0
2024-05-30 10:40:00,37.01,37.04,37.0,37.04,35314.0,34.8251,34.8534,34.8157,34.8534,35314.0
2024-05-30 10:45:00,37.03,37.09,37.02,37.09,55986.0,34.844,34.9004,34.8345,34.9004,55986.0
2024-05-30 10:50:00,37.08,37.09,37.04,37.05,32756.0,34.891,34.9004,34.8534,34.8628,32756.0
2024-05-30 10:55:00,37.05,37.09,37.04,37.07,29258.0,34.8628,34.9004,34.8534,34.8816,29258.0
2024-05-30 11:00:00,37.05,37.07,37.01,37.01,86385.0,34.8628,34.8816,34.8251,34.8251,86385.0
2024-05-30 11:05:00,37.01,37.09,36.99,37.05,80651.0,34.8251,34.9004,34.8063,34.8628,80651.0
2024-05-30 11:10:00,37.05,37.07,37.04,37.05,46322.0,34.8628,34.8816,34.8534,34.8628,46322.0
2024-05-30 11:15:00,37.05,37.08,37.04,37.07,33995.0,34.8628,34.891,34.8534,34.8816,33995.0
2024-05-30 11:20:00,37.06,37.06,37.03,37.05,83691.0,34.8722,34.8722,34.844,34.8628,83691.0
2024-05-30 11:25:00,37.04,37.07,37.03,37.05,98953.0,34.8534,34.8816,34.844,34.8628,98953.0
2024-05-30 11:30:00,37.05,37.07,37.03,37.05,78573.0,34.8628,34.8816,34.844,34.8628,78573.0
2024-05-30 11:35:00,37.06,37.07,37.0,37.0,46569.0,34.8722,34.8816,34.8157,34.8157,46569.0
2024-05-30 11:40:00,37.0,37.01,36.93,36.94,38253.0,34.8157,34.8251,34.7499,34.7593,38253.0
2024-05-30 11:45:00,36.94,36.94,36.9,36.91,28021.0,34.7593,34.7593,34.7216,34.731,28021.0
2024-05-30 11:50:00,36.91,36.94,36.91,36.92,26047.0,34.731,34.7593,34.731,34.7405,26047.0
2024-05-30 11:55:00,36.93,36.94,36.9,36.91,32834.0,34.7499,34.7593,34.7216,34.731,32834.0
2024-05-30 12:00:00,36.9,36.93,36.9,36.91,35103.0,34.7216,34.7499,34.7216,34.731,35103.0
2024-05-30 12:05:00,36.92,36.94,36.9,36.94,29295.0,34.7405,34.7593,34.7216,34.7593,29295.0
2024-05-30 12:10:00,36.94,36.95,36.93,36.95,21790.0,34.7593,34.7687,34.7499,34.7687,21790.0
2024-05-30 12:15:00,36.94,36.96,36.93,36.94,25318.0,34.7593,34.7781,34.7499,34.7593,25318.0
2024-05-30 12:20:00,36.94,36.95,36.9,36.91,48630.0,34.7593,34.7687,34.7216,34.731,48630.0
2024-05-30 12:25:00,36.91,36.91,36.88,36.88,65979.0,34.731,34.731,34.7028,34.7028,65979.0
2024-05-30 12:30:00,36.89,36.9,36.87,36.89,22930.0,34.7122,34.7216,34.6934,34.7122,22930.0
2024-05-30 12:35:00,36.89,36.93,36.89,36.91,26525.0,34.7122,34.7499,34.7122,34.731,26525.0
2024-05-30 12:40:00,36.91,36.92,36.89,36.9,17099.0,34.731,34.7405,34.7122,34.7216,17099.0
2024-05-30 12:45:00,36.89,36.93,36.89,36.91,38644.0,34.7122,34.7499,34.7122,34.731,38644.0
2024-05-30 12:50:00,36.91,36.95,36.9,36.91,47636.0,34.731,34.7687,34.7216,34.731,47636.0
2024-05-30 12:55:00,36.92,36.95,36.92,36.94,34304.0,34.7405,34.7687,34.7405,34.7593,34304.0
2024-05-30 13:00:00,36.94,36.98,36.93,36.95,80402.0,34.7593,34.7969,34.7499,34.7687,80402.0
2024-05-30 13:05:00,36.95,36.96,36.91,36.91,97390.0,34.7687,34.7781,34.731,34.731,97390.0
2024-05-30 13:10:00,36.91,36.93,36.91,36.92,15940.0,34.731,34.7499,34.731,34.7405,15940.0
2024-05-30 13:15:00,36.92,36.93,36.89,36.9,41323.0,34.7405,34.7499,34.7122,34.7216,41323.0
2024-05-30 13:20:00,36.9,36.91,36.89,36.91,17873.0,34.7216,34.731,34.7122,34.731,17873.0
2024-05-30 13:25:00,36.91,36.93,36.87,36.88,57917.0,34.731,34.7499,34.6934,34.7028,57917.0
2024-05-30 13:30:00,36.88,36.89,36.85,36.85,38021.0,34.7028,34.7122,34.6746,34.6746,38021.0
2024-05-30 13:35:00,36.86,36.86,36.83,36.84,71903.0,34.684,34.684,34.6558,34.6652,71903.0
2024-05-30 13:40:00,36.83,36.86,36.83,36.85,24712.0,34.6558,34.684,34.6558,34.6746,24712.0
2024-05-30 13:45:00,36.86,36.86,36.83,36.84,42738.0,34.684,34.684,34.6558,34.6652,42738.0
2024-05-30 13:50:00,36.85,36.86,36.83,36.83,23371.0,34.6746,34.684,34.6558,34.6558,23371.0
2024-05-30 13:55:00,36.84,36.85,36.83,36.83,16768.0,34.6652,34.6746,34.6558,34.6558,16768.0
2024-05-30 14:00:00,36.83,36.85,36.82,36.84,51127.0,34.6558,34.6746,34.6464,34.6652,51127.0
2024-05-30 14:05:00,36.84,36.88,36.84,36.88,36187.0,34.6652,34.7028,34.6652,34.7028,36187.0
2024-05-30 14:10:00,36.87,36.89,36.87,36.87,17976.0,34.6934,34.7122,34.6934,34.6934,17976.0
2024-05-30 14:15:00,36.87,36.88,36.84,36.84,61816.0,34.6934,34.7028,34.6652,34.6652,61816.0
2024-05-30 14:20:00,36.84,36.86,36.82,36.85,45369.0,34.6652,34.684,34.6464,34.6746,45369.0
2024-05-30 14:25:00,36.85,36.86,36.82,36.84,53178.0,34.6746,34.684,34.6464,34.6652,53178.0
2024-05-30 14:30:00,36.83,36.87,36.83,36.84,43981.0,34.6558,34.6934,34.6558,34.6652,43981.0
2024-05-30 14:35:00,36.84,36.84,36.82,36.84,42246.0,34.6652,34.6652,34.6464,34.6652,42246.0
2024-05-30 14:40:00,36.83,36.85,36.83,36.84,40207.0,34.6558,34.6746,34.6558,34.6652,40207.0
2024-05-30 14:45:00,36.84,36.88,36.84,36.87,35478.0,34.6652,34.7028,34.6652,34.6934,35478.0
2024-05-30 14:50:00,36.88,36.91,36.86,36.9,43147.0,34.7028,34.731,34.684,34.7216,43147.0
2024-05-30 14:55:00,36.9,36.92,36.89,36.91,44836.0,34.7216,34.7405,34.7122,34.731,44836.0
2024-05-30 15:00:00,36.91,36.93,36.91,36.92,51127.0,34.731,34.7499,34.731,34.7405,51127.0
2024-05-30 15:05:00,36.92,36.96,36.92,36.94,50365.0,34.7405,34.7781,34.7405,34.7593,50365.0
2024-05-30 15:10:00,36.94,36.99,36.93,36.98,68678.0,34.7593,34.8063,34.7499,34.7969,68678.0
2024-05-30 15:15:00,36.98,36.99,36.96,36.96,44644.0,34.7969,34.8063,34.7781,34.7781,44644.0
2024-05-30 15:20:00,36.96,36.97,36.94,36.95,71331.0,34.7781,34.7875,34.7593,34.7687,71331.0
2024-05-30 15:25:00,36.95,36.96,36.93,36.94,45932.0,34.7687,34.7781,34.7499,34.7593,45932.0
2024-05-30 15:30:00,36.94,36.96,36.93,36.95,70627.0,34.7593,34.7781,34.7499,34.7687,70627.0
2024-05-30 15:35:00,36.95,36.96,36.91,36.91,83388.0,34.7687,34.7781,34.731,34.731,83388.0
2024-05-30 15:40:00,36.91,36.94,36.91,36.92,81596.0,34.731,34.7593,34.731,34.7405,81596.0
2024-05-30 15:45:00,36.92,36.93,36.88,36.89,120447.0,34.7405,34.7499,34.7028,34.7122,120447.0
2024-05-30 15:50:00,36.89,36.92,36.87,36.9,162818.0,34.7122,34.7405,34.6934,34.7216,162818.0
2024-05-30 15:55:00,36.91,36.98,36.9,36.92,485631.0,34.731,34.7969,34.7216,34.7405,485631.0
2024-05-31 09:30:00,37.13,37.15,37.06,37.14,85528.0,34.9381,34.9569,34.8722,34.9475,85528.0
2024-05-31 09:35:00,37.14,37.23,37.13,37.21,68682.0,34.9475,35.0321,34.9381,35.0133,68682.0
2024-05-31 09:40:00,37.21,37.29,37.2,37.28,47008.0,35.0133,35.0886,35.0039,35.0792,47008.0
2024-05-31 09:45:00,37.29,37.35,37.27,37.32,68919.0,35.0886,35.1451,35.0698,35.1168,68919.0
2024-05-31 09:50:00,37.31,37.35,37.25,37.27,49401.0,35.1074,35.1451,35.051,35.0698,49401.0
2024-05-31 09:55:00,37.28,37.28,37.24,37.27,21628.0,35.0792,35.0792,35.0416,35.0698,21628.0
2024-05-31 10:00:00,37.28,37.33,37.27,37.31,45878.0,35.0792,35.1262,35.0698,35.1074,45878.0
2024-05-31 10:05:00,37.33,37.38,37.32,37.34,37484.0,35.1262,35.1733,35.1168,35.1357,37484.0
2024-05-31 10:10:00,37.34,37.35,37.24,37.25,83733.0,35.1357,35.1451,35.0416,35.051,83733.0
2024-05-31 10:15:00,37.25,37.31,37.24,37.3,143408.0,35.051,35.1074,35.0416,35.098,143408.0
2024-05-31 10:20:00,37.3,37.32,37.27,37.27,89214.0,35.098,35.1168,35.0698,35.0698,89214.0
2024-05-31 10:25:00,37.27,37.32,37.27,37.29,171442.0,35.0698,35.1168,35.0698,35.0886,171442.0
2024-05-31 10:30:00,37.29,37.3,37.24,37.25,35854.0,35.0886,35.098,35.0416,35.051,35854.0
2024-05-31 10:35:00,37.25,37.26,37.22,37.25,37505.0,35.051,35.0604,35.0227,35.051,37505.0
2024-05-31 10:40:00,37.24,37.26,37.23,37.24,31383.0,35.0416,35.0604,35.0321,35.0416,31383.0
2024-05-31 10:45:00,37.24,37.27,37.24,37.27,20576.0,35.0416,35.0698,35.0416,35.0698,20576.0
2024-05-31 10:50:00,37.26,37.27,37.22,37.23,18947.0,35.0604,35.0698,35.0227,35.0321,18947.0
2024-05-31 10:55:00,37.24,37.28,37.24,37.26,46484.0,35.0416,35.0792,35.0416,35.0604,46484.0
2024-05-31 11:00:00,37.26,37.28,37.23,37.25,33069.0,35.0604,35.0792,35.0321,35.051,33069.0
2024-05-31 11:05:00,37.25,37.25,37.21,37.23,32258.0,35.051,35.051,35.0133,35.0321,32258.0
2024-05-31 11:10:00,37.23,37.25,37.2,37.25,40873.0,35.0321,35.051,35.0039,35.051,40873.0
2024-05-31 11:15:00,37.25,37.26,37.21,37.22,26752.0,35.051,35.0604,35.0133,35.0227,26752.0
2024-05-31 11:20:00,37.22,37.24,37.2,37.23,25620.0,35.0227,35.0416,35.0039,35.0321,25620.0
2024-05-31 11:25:00,37.22,37.23,37.19,37.21,64037.0,35.0227,35.0321,34.9945,35.0133,64037.0
2024-05-31 11:30:00,37.2,37.22,37.17,37.22,105811.0,35.0039,35.0227,34.9757,35.0227,105811.0
2024-05-31 11:35:00,37.23,37.23,37.18,37.18,22140.0,35.0321,35.0321,34.9851,34.9851,22140.0
2024-05-31 11:40:00,37.18,37.25,37.18,37.22,19824.0,34.9851,35.051,34.9851,35.0227,19824.0
2024-05-31 11:45:00,37.22,37.22,37.16,37.2,26015.0,35.0227,35.0227,34.9663,35.0039,26015.0
2024-05-31 11:50:00,37.2,37.21,37.19,37.2,10421.0,35.0039,35.0133,34.9945,35.0039,10421.0
2024-05-31 11:55:00,37.2,37.22,37.19,37.21,13991.0,35.0039,35.0227,34.9945,35.0133,13991.0
2024-05-31 12:00:00,37.2,37.25,37.19,37.25,25973.0,35.0039,35.051,34.9945,35.051,25973.0
2024-05-31 12:05:00,37.25,37.26,37.21,37.22,59799.0,35.051,35.0604,35.0133,35.0227,59799.0
2024-05-31 12:10:00,37.22,37.26,37.21,37.25,34658.0,35.0227,35.0604,35.0133,35.051,34658.0
2024-05-31 12:15:00,37.25,37.3,37.24,37.29,22157.0,35.051,35.098,35.0416,35.0886,22157.0
2024-05-31 12:20:00,37.29,37.3,37.25,37.27,32898.0,35.0886,35.098,35.051,35.0698,32898.0
2024-05-31 12:25:00,37.27,37.28,37.23,37.27,45291.0,35.0698,35.0792,35.0321,35.0698,45291.0
2024-05-31 12:30:00,37.27,37.3,37.27,37.29,24441.0,35.0698,35.098,35.0698,35.0886,24441.0
2024-05-31 12:35:00,37.29,37.29,37.23,37.25,23987.0,35.0886,35.0886,35.0321,35.051,23987.0
2024-05-31 12:40:00,37.25,37.27,37.24,37.25,19159.0,35.051,35.0698,35.0416,35.051,19159.0
2024-05-31 12:45:00,37.26,37.28,37.25,37.26,22474.0,35.0604,35.0792,35.051,35.0604,22474.0
2024-05-31 12:50:00,37.27,37.3,37.26,37.3,17686.0,35.0698,35.098,35.0604,35.098,17686.0
2024-05-31 12:55:00,37.29,37.3,37.29,37.3,19077.0,35.0886,35.098,35.0886,35.098,19077.0
2024-05-31 13:00:00,37.3,37.32,37.29,37.31,45657.0,35.098,35.1168,35.0886,35.1074,45657.0
2024-05-31 13:05:00,37.32,37.36,37.31,37.36,26903.0,35.1168,35.1545,35.1074,35.1545,26903.0
2024-05-31 13:10:00,37.36,37.39,37.34,37.39,20340.0,35.1545,35.1827,35.1357,35.1827,20340.0
2024-05-31 13:15:00,37.38,37.39,37.36,37.39,41852.0,35.1733,35.1827,35.1545,35.1827,41852.0
2024-05-31 13:20:00,37.39,37.39,37.36,37.38,17654.0,35.1827,35.1827,35.1545,35.1733,17654.0
2024-05-31 13:25:00,37.38,37.4,37.38,37.39,15685.0,35.1733,35.1921,35.1733,35.1827,15685.0
2024-05-31 13:30:00,37.39,37.41,37.39,37.39,37041.0,35.1827,35.2015,35.1827,35.1827,37041.0
2024-05-31 13:35:00,37.4,37.42,37.39,37.41,32325.0,35.1921,35.2109,35.1827,35.2015,32325.0
2024-05-31 13:40:00,37.41,37.46,37.41,37.44,40953.0,35.2015,35.2486,35.2015,35.2298,40953.0
2024-05-31 13:45:00,37.43,37.45,37.42,37.45,22564.0,35.2203,35.2392,35.2109,35.2392,22564.0
2024-05-31 13:50:00,37.44,37.46,37.44,37.45,18852.0,35.2298,35.2486,35.2298,35.2392,18852.0
2024-05-31 13:55:00,37.45,37.49,37.45,37.47,25864.0,35.2392,35.2768,35.2392,35.258,25864.0
2024-05-31 14:00:00,37.47,37.48,37.45,37.48,35768.0,35.258,35.2674,35.2392,35.2674,35768.0
2024-05-31 14:05:00,37.48,37.49,37.47,37.48,36801.0,35.2674,35.2768,35.258,35.2674,36801.0
2024-05-31 14:10:00,37.49,37.5,37.47,37.48,19605.0,35.2768,35.2862,35.258,35.2674,19605.0
2024-05-31 14:15:00,37.49,37.52,37.49,37.52,28936.0,35.2768,35.305,35.2768,35.305,28936.0
2024-05-31 14:20:00,37.52,37.52,37.51,37.51,13622.0,35.305,35.305,35.2956,35.2956,13622.0
2024-05-31 14:25:00,37.5,37.52,37.49,37.5,27591.0,35.2862,35.305,35.2768,35.2862,27591.0
2024-05-31 14:30:00,37.5,37.51,37.48,37.49,12093.0,35.2862,35.2956,35.2674,35.2768,12093.0
2024-05-31 14:35:00,37.49,37.51,37.48,37.5,14823.0,35.2768,35.2956,35.2674,35.2862,14823.0
2024-05-31 14:40:00,37.5,37.5,37.47,37.49,20836.0,35.2862,35.2862,35.258,35.2768,20836.0
2024-05-31 14:45:00,37.49,37.51,37.47,37.48,28382.0,35.2768,35.2956,35.258,35.2674,28382.0
2024-05-31 14:50:00,37.48,37.49,37.47,37.47,17195.0,35.2674,35.2768,35.258,35.258,17195.0
2024-05-31 14:55:00,37.47,37.48,37.46,37.47,26709.0,35.258,35.2674,35.2486,35.258,26709.0
2024-05-31 15:00:00,37.47,37.49,37.45,37.48,34230.0,35.258,35.2768,35.2392,35.2674,34230.0
2024-05-31 15:05:00,37.48,37.49,37.47,37.48,18451.0,35.2674,35.2768,35.258,35.2674,18451.0
2024-05-31 15:10:00,37.48,37.49,37.47,37.49,22216.0,35.2674,35.2768,35.258,35.2768,22216.0
2024-05-31 15:15:00,37.48,37.49,37.45,37.45,30910.0,35.2674,35.2768,35.2392,35.2392,30910.0
2024-05-31 15:20:00,37.46,37.47,37.44,37.46,26318.0,35.2486,35.258,35.2298,35.2486,26318.0
2024-05-31 15:25:00,37.45,37.46,37.43,37.43,19020.0,35.2392,35.2486,35.2203,35.2203,19020.0
2024-05-31 15:30:00,37.44,37.46,37.43,37.44,29063.0,35.2298,35.2486,35.2203,35.2298,29063.0
2024-05-31 15:35:00,37.45,37.46,37.42,37.42,13947.0,35.2392,35.2486,35.2109,35.2109,13947.0
2024-05-31 15:40:00,37.43,37.45,37.42,37.44,80189.0,35.2203,35.2392,35.2109,35.2298,80189.0
2024-05-31 15:45:00,37.44,37.48,37.43,37.48,98876.0,35.2298,35.2674,35.2203,35.2674,98876.0
2024-05-31 15:50:00,37.48,37.54,37.47,37.52,190363.0,35.2674,35.3238,35.258,35.305,190363.0
2024-05-31 15:55:00,37.52,37.58,37.52,37.58,366136.0,35.305,35.3615,35.305,35.3615,366136.0
2024-06-03 09:30:00,37.3,37.31,37.16,37.2,140570.0,35.098,35.1074,34.9663,35.0039,140570.0
2024-06-03 09:35:00,37.2,37.23,37.14,37.15,94103.0,35.0039,35.0321,34.9475,34.9569,94103.0
2024-06-03 09:40:00,37.16,37.19,37.06,37.09,89355.0,34.9663,34.9945,34.8722,34.9004,89355.0
2024-06-03 09:45:00,37.09,37.1,36.96,36.98,66610.0,34.9004,34.9098,34.7781,34.7969,66610.0
2024-06-03 09:50:00,36.98,37.0,36.88,36.89,78557.0,34.7969,34.8157,34.7028,34.7122,78557.0
2024-06-03 09:55:00,36.88,36.95,36.84,36.9,74637.0,34.7028,34.7687,34.6652,34.7216,74637.0
2024-06-03 10:00:00,36.9,36.98,36.8,36.8,80347.0,34.7216,34.7969,34.6275,34.6275,80347.0
2024-06-03 10:05:00,36.8,36.9,36.79,36.87,69993.0,34.6275,34.7216,34.6181,34.6934,69993.0
2024-06-03 10:10:00,36.87,36.91,36.86,36.89,51095.0,34.6934,34.731,34.684,34.7122,51095.0
2024-06-03 10:15:00,36.89,36.95,36.87,36.91,38021.0,34.7122,34.7687,34.6934,34.731,38021.0
2024-06-03 10:20:00,36.91,36.93,36.84,36.86,42971.0,34.731,34.7499,34.6652,34.684,42971.0
2024-06-03 10:25:00,36.86,36.89,36.85,36.88,21567.0,34.684,34.7122,34.6746,34.7028,21567.0
2024-06-03 10:30:00,36.88,36.89,36.84,36.85,51188.0,34.7028,34.7122,34.6652,34.6746,51188.0
2024-06-03 10:35:00,36.85,36.9,36.8,36.9,66062.0,34.6746,34.7216,34.6275,34.7216,66062.0
2024-06-03 10:40:00,36.89,36.94,36.87,36.89,99254.0,34.7122,34.7593,34.6934,34.7122,99254.0
2024-06-03 10:45:00,36.88,36.92,36.83,36.9,67597.0,34.7028,34.7405,34.6558,34.7216,67597.0
2024-06-03 10:50:00,36.91,36.91,36.81,36.84,42248.0,34.731,34.731,34.6369,34.6652,42248.0
2024-06-03 10:55:00,36.84,36.92,36.8,36.84,39278.0,34.6652,34.7405,34.6275,34.6652,39278.0
2024-06-03 11:00:00,36.84,36.86,36.81,36.85,53374.0,34.6652,34.684,34.6369,34.6746,53374.0
2024-06-03 11:05:00,36.84,36.88,36.83,36.87,23759.0,34.6652,34.7028,34.6558,34.6934,23759.0
2024-06-03 11:10:00,36.87,36.87,36.82,36.85,31960.0,34.6934,34.6934,34.6464,34.6746,31960.0
2024-06-03 11:15:00,36.84,36.87,36.81,36.87,30080.0,34.6652,34.6934,34.6369,34.6934,30080.0
2024-06-03 11:20:00,36.87,36.87,36.84,36.84,29583.0,34.6934,34.6934,34.6652,34.6652,29583.0
2024-06-03 11:25:00,36.85,36.88,36.82,36.88,25718.0,34.6746,34.7028,34.6464,34.7028,25718.0
2024-06-03 11:30:00,36.88,36.89,36.83,36.87,95518.0,34.7028,34.7122,34.6558,34.6934,95518.0
2024-06-03 11:35:00,36.86,36.87,36.77,36.8,81002.0,34.684,34.6934,34.5993,34.6275,81002.0
2024-06-03 11:40:00,36.8,36.8,36.76,36.76,24224.0,34.6275,34.6275,34.5899,34.5899,24224.0
2024-06-03 11:45:00,36.75,36.77,36.73,36.73,66877.0,34.5805,34.5993,34.5617,34.5617,66877.0
2024-06-03 11:50:00,36.73,36.77,36.72,36.76,28856.0,34.5617,34.5993,34.5523,34.5899,28856.0
2024-06-03 11:55:00,36.76,36.77,36.74,36.76,34123.0,34.5899,34.5993,34.5711,34.5899,34123.0
2024-06-03 12:00:00,36.76,36.8,36.76,36.77,19162.0,34.5899,34.6275,34.5899,34.5993,19162.0
2024-06-03 12:05:00,36.77,36.78,36.72,36.73,32444.0,34.5993,34.6087,34.5523,34.5617,32444.0
2024-06-03 12:10:00,36.74,36.76,36.68,36.69,46203.0,34.5711,34.5899,34.5146,34.524,46203.0
2024-06-03 12:15:00,36.69,36.69,36.65,36.65,23859.0,34.524,34.524,34.4864,34.4864,23859.0
2024-06-03 12:20:00,36.65,36.68,36.65,36.68,16555.0,34.4864,34.5146,34.4864,34.5146,16555.0
2024-06-03 12:25:00,36.67,36.68,36.65,36.67,19624.0,34.5052,34.5146,34.4864,34.5052,19624.0
2024-06-03 12:30:00,36.67,36.67,36.6,36.62,53579.0,34.5052,34.5052,34.4393,34.4582,53579.0
2024-06-03 12:35:00,36.62,36.66,36.61,36.66,30300.0,34.4582,34.4958,34.4488,34.4958,30300.0
2024-06-03 12:40:00,36.66,36.66,36.59,36.59,82551.0,34.4958,34.4958,34.4299,34.4299,82551.0
2024-06-03 12:45:00,36.59,36.64,36.57,36.63,27454.0,34.4299,34.477,34.4111,34.4676,27454.0
2024-06-03 12:50:00,36.62,36.63,36.58,36.58,37323.0,34.4582,34.4676,34.4205,34.4205,37323.0
2024-06-03 12:55:00,36.58,36.6,36.57,36.57,23632.0,34.4205,34.4393,34.4111,34.4111,23632.0
2024-06-03 13:00:00,36.56,36.57,36.51,36.52,50288.0,34.4017,34.4111,34.3547,34.3641,50288.0
2024-06-03 13:05:00,36.52,36.57,36.52,36.52,24414.0,34.3641,34.4111,34.3641,34.3641,24414.0
2024-06-03 13:10:00,36.52,36.53,36.5,36.52,22411.0,34.3641,34.3735,34.3452,34.3641,22411.0
2024-06-03 13:15:00,36.52,36.54,36.5,36.52,64721.0,34.3641,34.3829,34.3452,34.3641,64721.0
2024-06-03 13:20:00,36.52,36.54,36.51,36.52,47624.0,34.3641,34.3829,34.3547,34.3641,47624.0
2024-06-03 13:25:00,36.51,36.53,36.49,36.52,38125.0,34.3547,34.3735,34.3358,34.3641,38125.0
2024-06-03 13:30:00,36.52,36.53,36.5,36.5,31306.0,34.3641,34.3735,34.3452,34.3452,31306.0
2024-06-03 13:35:00,36.5,36.54,36.5,36.51,46298.0,34.3452,34.3829,34.3452,34.3547,46298.0
2024-06-03 13:40:00,36.51,36.52,36.49,36.51,87149.0,34.3547,34.3641,34.3358,34.3547,87149.0
2024-06-03 13:45:00,36.51,36.54,36.5,36.5,44474.0,34.3547,34.3829,34.3452,34.3452,44474.0
2024-06-03 13:50:00,36.49,36.51,36.44,36.45,66820.0,34.3358,34.3547,34.2888,34.2982,66820.0
2024-06-03 13:55:00,36.44,36.47,36.43,36.45,88151.0,34.2888,34.317,34.2794,34.2982,88151.0
2024-06-03 14:00:00,36.45,36.46,36.41,36.43,133140.0,34.2982,34.3076,34.2606,34.2794,133140.0
2024-06-03 14:05:00,36.42,36.43,36.4,36.43,79904.0,34.27,34.2794,34.2511,34.2794,79904.0
2024-06-03 14:10:00,36.43,36.43,36.35,36.36,102541.0,34.2794,34.2794,34.2041,34.2135,102541.0
2024-06-03 14:15:00,36.36,36.39,36.36,36.38,116241.0,34.2135,34.2417,34.2135,34.2323,116241.0
2024-06-03 14:20:00,36.39,36.41,36.35,36.38,119724.0,34.2417,34.2606,34.2041,34.2323,119724.0
2024-06-03 14:25:00,36.38,36.4,36.33,36.38,73557.0,34.2323,34.2511,34.1853,34.2323,73557.0
2024-06-03 14:30:00,36.39,36.4,36.36,36.37,61152.0,34.2417,34.2511,34.2135,34.2229,61152.0
2024-06-03 14:35:00,36.37,36.4,36.37,36.39,71871.0,34.2229,34.2511,34.2229,34.2417,71871.0
2024-06-03 14:40:00,36.38,36.4,36.37,36.38,57746.0,34.2323,34.2511,34.2229,34.2323,57746.0
2024-06-03 14:45:00,36.38,36.41,36.37,36.39,54162.0,34.2323,34.2606,34.2229,34.2417,54162.0
2024-06-03 14:50:00,36.4,36.41,36.38,36.41,40720.0,34.2511,34.2606,34.2323,34.2606,40720.0
2024-06-03 14:55:00,36.41,36.42,36.4,36.41,33751.0,34.2606,34.27,34.2511,34.2606,33751.0
2024-06-03 15:00:00,36.42,36.45,36.41,36.43,56679.0,34.27,34.2982,34.2606,34.2794,56679.0
2024-06-03 15:05:00,36.43,36.45,36.42,36.45,72416.0,34.2794,34.2982,34.27,34.2982,72416.0
2024-06-03 15:10:00,36.45,36.46,36.42,36.44,98357.0,34.2982,34.3076,34.27,34.2888,98357.0
2024-06-03 15:15:00,36.44,36.44,36.42,36.43,83522.0,34.2888,34.2888,34.27,34.2794,83522.0
2024-06-03 15:20:00,36.43,36.47,36.42,36.47,122232.0,34.2794,34.317,34.27,34.317,122232.0
2024-06-03 15:25:00,36.47,36.47,36.41,36.41,67974.0,34.317,34.317,34.2606,34.2606,67974.0
2024-06-03 15:30:00,36.41,36.42,36.36,36.39,93656.0,34.2606,34.27,34.2135,34.2417,93656.0
2024-06-03 15:35:00,36.38,36.39,36.35,36.37,97435.0,34.2323,34.2417,34.2041,34.2229,97435.0
2024-06-03 15:40:00,36.37,36.39,36.36,36.39,89048.0,34.2229,34.2417,34.2135,34.2417,89048.0
2024-06-03 15:45:00,36.39,36.4,36.36,36.39,155612.0,34.2417,34.2511,34.2135,34.2417,155612.0
2024-06-03 15:50:00,36.4,36.42,36.39,36.4,220730.0,34.2511,34.27,34.2417,34.2511,220730.0
2024-06-03 15:55:00,36.4,36.44,36.38,36.4,688700.0,34.2511,34.2888,34.2323,34.2511,688700.0
2024-06-04 09:30:00,35.58,35.58,35.43,35.44,615580.0,33.4796,33.4796,33.3384,33.3478,615580.0
2024-06-04 09:35:00,35.43,35.49,35.38,35.39,271818.0,33.3384,33.3949,33.2914,33.3008,271818.0
2024-06-04 09:40:00,35.39,35.43,35.31,35.43,150906.0,33.3008,33.3384,33.2255,33.3384,150906.0
2024-06-04 09:45:00,35.43,35.43,35.36,35.38,153469.0,33.3384,33.3384,33.2725,33.2914,153469.0
2024-06-04 09:50:00,35.38,35.38,35.29,35.33,105819.0,33.2914,33.2914,33.2067,33.2443,105819.0
2024-06-04 09:55:00,35.32,35.4,35.31,35.37,65699.0,33.2349,33.3102,33.2255,33.282,65699.0
2024-06-04 10:00:00,35.37,35.5,35.37,35.44,164718.0,33.282,33.4043,33.282,33.3478,164718.0
2024-06-04 10:05:00,35.44,35.46,35.4,35.41,79891.0,33.3478,33.3666,33.3102,33.3196,79891.0
2024-06-04 10:10:00,35.41,35.52,35.39,35.51,83853.0,33.3196,33.4231,33.3008,33.4137,83853.0
2024-06-04 10:15:00,35.51,35.57,35.49,35.55,73320.0,33.4137,33.4701,33.3949,33.4513,73320.0
2024-06-04 10:20:00,35.55,35.59,35.54,35.55,84167.0,33.4513,33.489,33.4419,33.4513,84167.0
2024-06-04 10:25:00,35.55,35.58,35.54,35.57,55351.0,33.4513,33.4796,33.4419,33.4701,55351.0
2024-06-04 10:30:00,35.57,35.61,35.46,35.47,86010.0,33.4701,33.5078,33.3666,33.3761,86010.0
2024-06-04 10:35:00,35.47,35.48,35.44,35.45,50207.0,33.3761,33.3855,33.3478,33.3572,50207.0
2024-06-04 10:40:00,35.45,35.5,35.44,35.46,130233.0,33.3572,33.4043,33.3478,33.3666,130233.0
2024-06-04 10:45:00,35.46,35.49,35.38,35.39,172985.0,33.3666,33.3949,33.2914,33.3008,172985.0
2024-06-04 10:50:00,35.39,35.45,35.39,35.44,161694.0,33.3008,33.3572,33.3008,33.3478,161694.0
2024-06-04 10:55:00,35.44,35.44,35.38,35.41,77089.0,33.3478,33.3478,33.2914,33.3196,77089.0
2024-06-04 11:00:00,35.41,35.45,35.4,35.42,70259.0,33.3196,33.3572,33.3102,33.329,70259.0
2024-06-04 11:05:00,35.42,35.43,35.37,35.41,98942.0,33.329,33.3384,33.282,33.3196,98942.0
2024-06-04 11:10:00,35.41,35.42,35.36,35.4,110947.0,33.3196,33.329,33.2725,33.3102,110947.0
2024-06-04 11:15:00,35.4,35.51,35.39,35.5,340266.0,33.3102,33.4137,33.3008,33.4043,340266.0
2024-06-04 11:20:00,35.5,35.51,35.43,35.46,276599.0,33.4043,33.4137,33.3384,33.3666,276599.0
2024-06-04 11:25:00,35.47,35.53,35.43,35.53,132027.0,33.3761,33.4325,33.3384,33.4325,132027.0
2024-06-04 11:30:00,35.52,35.59,35.51,35.54,440180.0,33.4231,33.489,33.4137,33.4419,440180.0
2024-06-04 11:35:00,35.54,35.63,35.5,35.51,298718.0,33.4419,33.5266,33.4043,33.4137,298718.0
2024-06-04 11:40:00,35.52,35.54,35.45,35.5,76020.0,33.4231,33.4419,33.3572,33.4043,76020.0
2024-06-04 11:45:00,35.5,35.51,35.44,35.45,70360.0,33.4043,33.4137,33.3478,33.3572,70360.0
2024-06-04 11:50:00,35.45,35.48,35.43,35.48,29714.0,33.3572,33.3855,33.3384,33.3855,29714.0
2024-06-04 11:55:00,35.48,35.48,35.42,35.44,41226.0,33.3855,33.3855,33.329,33.3478,41226.0
2024-06-04 12:00:00,35.44,35.45,35.42,35.44,21144.0,33.3478,33.3572,33.329,33.3478,21144.0
2024-06-04 12:05:00,35.44,35.45,35.37,35.44,64344.0,33.3478,33.3572,33.282,33.3478,64344.0
2024-06-04 12:10:00,35.45,35.51,35.44,35.5,21676.0,33.3572,33.4137,33.3478,33.4043,21676.0
2024-06-04 12:15:00,35.5,35.51,35.47,35.47,35643.0,33.4043,33.4137,33.3761,33.3761,35643.0
2024-06-04 12:20:00,35.47,35.48,35.44,35.48,35437.0,33.3761,33.3855,33.3478,33.3855,35437.0
2024-06-04 12:25:00,35.48,35.54,35.48,35.53,25943.0,33.3855,33.4419,33.3855,33.4325,25943.0
2024-06-04 12:30:00,35.53,35.57,35.52,35.55,29694.0,33.4325,33.4701,33.4231,33.4513,29694.0
2024-06-04 12:35:00,35.55,35.55,35.51,35.52,25411.0,33.4513,33.4513,33.4137,33.4231,25411.0
2024-06-04 12:40:00,35.52,35.54,35.49,35.51,22393.0,33.4231,33.4419,33.3949,33.4137,22393.0
2024-06-04 12:45:00,35.51,35.55,35.5,35.53,31373.0,33.4137,33.4513,33.4043,33.4325,31373.0
2024-06-04 12:50:00,35.53,35.54,35.5,35.53,35014.0,33.4325,33.4419,33.4043,33.4325,35014.0
2024-06-04 12:55:00,35.52,35.54,35.52,35.53,20396.0,33.4231,33.4419,33.4231,33.4325,20396.0
2024-06-04 13:00:00,35.54,35.54,35.52,35.53,29271.0,33.4419,33.4419,33.4231,33.4325,29271.0
2024-06-04 13:05:00,35.54,35.54,35.5,35.51,17894.0,33.4419,33.4419,33.4043,33.4137,17894.0
2024-06-04 13:10:00,35.52,35.6,35.51,35.59,40221.0,33.4231,33.4984,33.4137,33.489,40221.0
2024-06-04 13:15:00,35.59,35.64,35.58,35.64,45159.0,33.489,33.536,33.4796,33.536,45159.0
2024-06-04 13:20:00,35.64,35.66,35.61,35.64,139397.0,33.536,33.5548,33.5078,33.536,139397.0
2024-06-04 13:25:00,35.64,35.64,35.59,35.63,34350.0,33.536,33.536,33.489,33.5266,34350.0
2024-06-04 13:30:00,35.63,35.64,35.61,35.62,28004.0,33.5266,33.536,33.5078,33.5172,28004.0
2024-06-04 13:35:00,35.62,35.63,35.58,35.62,59459.0,33.5172,33.5266,33.4796,33.5172,59459.0
2024-06-04 13:40:00,35.62,35.62,35.57,35.57,25712.0,33.5172,33.5172,33.4701,33.4701,25712.0
2024-06-04 13:45:00,35.57,35.61,35.57,35.59,33667.0,33.4701,33.5078,33.4701,33.489,33667.0
2024-06-04 13:50:00,35.59,35.61,35.59,35.6,20513.0,33.489,33.5078,33.489,33.4984,20513.0
2024-06-04 13:55:00,35.61,35.64,35.58,35.6,52284.0,33.5078,33.536,33.4796,33.4984,52284.0
2024-06-04 14:00:00,35.6,35.62,35.59,35.61,28042.0,33.4984,33.5172,33.489,33.5078,28042.0
2024-06-04 14:05:00,35.61,35.61,35.58,35.59,18380.0,33.5078,33.5078,33.4796,33.489,18380.0
2024-06-04 14:10:00,35.58,35.59,35.54,35.55,36171.0,33.4796,33.489,33.4419,33.4513,36171.0
2024-06-04 14:15:00,35.55,35.59,35.54,35.57,41484.0,33.4513,33.489,33.4419,33.4701,41484.0
2024-06-04 14:20:00,35.57,35.66,35.56,35.65,42595.0,33.4701,33.5548,33.4607,33.5454,42595.0
2024-06-04 14:25:00,35.65,35.65,35.59,35.61,35727.0,33.5454,33.5454,33.489,33.5078,35727.0
2024-06-04 14:30:00,35.61,35.61,35.56,35.56,59094.0,33.5078,33.5078,33.4607,33.4607,59094.0
2024-06-04 14:35:00,35.57,35.57,35.54,35.54,23389.0,33.4701,33.4701,33.4419,33.4419,23389.0
2024-06-04 14:40:00,35.54,35.55,35.52,35.55,22344.0,33.4419,33.4513,33.4231,33.4513,22344.0
2024-06-04 14:45:00,35.55,35.57,35.54,35.55,25279.0,33.4513,33.4701,33.4419,33.4513,25279.0
2024-06-04 14:50:00,35.55,35.56,35.52,35.55,30618.0,33.4513,33.4607,33.4231,33.4513,30618.0
2024-06-04 14:55:00,35.55,35.56,35.52,35.53,31894.0,33.4513,33.4607,33.4231,33.4325,31894.0
2024-06-04 15:00:00,35.53,35.53,35.48,35.48,66441.0,33.4325,33.4325,33.3855,33.3855,66441.0
2024-06-04 15:05:00,35.48,35.51,35.47,35.49,35284.0,33.3855,33.4137,33.3761,33.3949,35284.0
2024-06-04 15:10:00,35.5,35.52,35.48,35.5,48068.0,33.4043,33.4231,33.3855,33.4043,48068.0
2024-06-04 15:15:00,35.5,35.52,35.49,35.52,47041.0,33.4043,33.4231,33.3949,33.4231,47041.0
2024-06-04 15:20:00,35.52,35.52,35.5,35.52,41517.0,33.4231,33.4231,33.4043,33.4231,41517.0
2024-06-04 15:25:00,35.52,35.54,35.5,35.51,56336.0,33.4231,33.4419,33.4043,33.4137,56336.0
2024-06-04 15:30:00,35.51,35.52,35.48,35.52,60598.0,33.4137,33.4231,33.3855,33.4231,60598.0
2024-06-04 15:35:00,35.52,35.52,35.48,35.49,78745.0,33.4231,33.4231,33.3855,33.3949,78745.0
2024-06-04 15:40:00,35.49,35.52,35.47,35.52,147968.0,33.3949,33.4231,33.3761,33.4231,147968.0
2024-06-04 15:45:00,35.52,35.54,35.51,35.52,166597.0,33.4231,33.4419,33.4137,33.4231,166597.0
2024-06-04 15:50:00,35.53,35.61,35.53,35.61,234191.0,33.4325,33.5078,33.4325,33.5078,234191.0
2024-06-04 15:55:00,35.61,35.62,35.56,35.56,484918.0,33.5078,33.5172,33.4607,33.4607,484918.0
2024-06-05 09:30:00,35.66,35.66,35.5,35.59,129097.0,33.5548,33.5548,33.4043,33.489,129097.0
2024-06-05 09:35:00,35.6,35.65,35.53,35.58,81966.0,33.4984,33.5454,33.4325,33.4796,81966.0
2024-06-05 09:40:00,35.58,35.62,35.56,35.57,81432.0,33.4796,33.5172,33.4607,33.4701,81432.0
2024-06-05 09:45:00,35.57,35.58,35.5,35.52,95786.0,33.4701,33.4796,33.4043,33.4231,95786.0
2024-06-05 09:50:00,35.52,35.56,35.47,35.55,51327.0,33.4231,33.4607,33.3761,33.4513,51327.0
2024-06-05 09:55:00,35.55,35.61,35.51,35.59,53607.0,33.4513,33.5078,33.4137,33.489,53607.0
2024-06-05 10:00:00,35.58,35.58,35.48,35.53,58455.0,33.4796,33.4796,33.3855,33.4325,58455.0
2024-06-05 10:05:00,35.52,35.52,35.47,35.48,45978.0,33.4231,33.4231,33.3761,33.3855,45978.0
2024-06-05 10:10:00,35.48,35.5,35.41,35.42,53022.0,33.3855,33.4043,33.3196,33.329,53022.0
2024-06-05 10:15:00,35.42,35.49,35.41,35.46,31606.0,33.329,33.3949,33.3196,33.3666,31606.0
2024-06-05 10:20:00,35.47,35.55,35.46,35.54,38261.0,33.3761,33.4513,33.3666,33.4419,38261.0
2024-06-05 10:25:00,35.53,35.54,35.43,35.45,38788.0,33.4325,33.4419,33.3384,33.3572,38788.0
2024-06-05 10:30:00,35.45,35.51,35.44,35.46,40997.0,33.3572,33.4137,33.3478,33.3666,40997.0
2024-06-05 10:35:00,35.47,35.48,35.42,35.42,99519.0,33.3761,33.3855,33.329,33.329,99519.0
2024-06-05 10:40:00,35.43,35.46,35.39,35.4,76576.0,33.3384,33.3666,33.3008,33.3102,76576.0
2024-06-05 10:45:00,35.41,35.41,35.34,35.34,75228.0,33.3196,33.3196,33.2537,33.2537,75228.0
2024-06-05 10:50:00,35.34,35.39,35.34,35.36,63767.0,33.2537,33.3008,33.2537,33.2725,63767.0
2024-06-05 10:55:00,35.36,35.38,35.31,35.32,74700.0,33.2725,33.2914,33.2255,33.2349,74700.0
2024-06-05 11:00:00,35.31,35.35,35.29,35.31,98357.0,33.2255,33.2631,33.2067,33.2255,98357.0
2024-06-05 11:05:00,35.3,35.31,35.25,35.27,87456.0,33.2161,33.2255,33.169,33.1879,87456.0
2024-06-05 11:10:00,35.27,35.29,35.26,35.29,51347.0,33.1879,33.2067,33.1784,33.2067,51347.0
2024-06-05 11:15:00,35.28,35.34,35.27,35.32,114552.0,33.1973,33.2537,33.1879,33.2349,114552.0
2024-06-05 11:20:00,35.31,35.31,35.28,35.29,59346.0,33.2255,33.2255,33.1973,33.2067,59346.0
2024-06-05 11:25:00,35.29,35.3,35.26,35.28,62271.0,33.2067,33.2161,33.1784,33.1973,62271.0
2024-06-05 11:30:00,35.29,35.29,35.23,35.26,262412.0,33.2067,33.2067,33.1502,33.1784,262412.0
2024-06-05 11:35:00,35.27,35.35,35.26,35.34,120655.0,33.1879,33.2631,33.1784,33.2537,120655.0
2024-06-05 11:40:00,35.35,35.36,35.31,35.32,82106.0,33.2631,33.2725,33.2255,33.2349,82106.0
2024-06-05 11:45:00,35.32,35.33,35.26,35.27,65135.0,33.2349,33.2443,33.1784,33.1879,65135.0
2024-06-05 11:50:00,35.27,35.3,35.26,35.27,53332.0,33.1879,33.2161,33.1784,33.1879,53332.0
2024-06-05 11:55:00,35.26,35.28,35.24,35.27,49668.0,33.1784,33.1973,33.1596,33.1879,49668.0
2024-06-05 12:00:00,35.28,35.32,35.27,35.31,56276.0,33.1973,33.2349,33.1879,33.2255,56276.0
2024-06-05 12:05:00,35.32,35.34,35.3,35.3,36785.0,33.2349,33.2537,33.2161,33.2161,36785.0
2024-06-05 12:10:00,35.3,35.31,35.29,35.3,31956.0,33.2161,33.2255,33.2067,33.2161,31956.0
2024-06-05 12:15:00,35.3,35.33,35.3,35.32,35485.0,33.2161,33.2443,33.2161,33.2349,35485.0
2024-06-05 12:20:00,35.32,35.34,35.3,35.34,22218.0,33.2349,33.2537,33.2161,33.2537,22218.0
2024-06-05 12:25:00,35.34,35.36,35.33,35.34,42323.0,33.2537,33.2725,33.2443,33.2537,42323.0
2024-06-05 12:30:00,35.35,35.35,35.32,35.33,42149.0,33.2631,33.2631,33.2349,33.2443,42149.0
2024-06-05 12:35:00,35.33,35.38,35.32,35.38,26221.0,33.2443,33.2914,33.2349,33.2914,26221.0
2024-06-05 12:40:00,35.39,35.41,35.38,35.39,20834.0,33.3008,33.3196,33.2914,33.3008,20834.0
2024-06-05 12:45:00,35.4,35.42,35.38,35.39,75519.0,33.3102,33.329,33.2914,33.3008,75519.0
2024-06-05 12:50:00,35.39,35.4,35.36,35.39,28373.0,33.3008,33.3102,33.2725,33.3008,28373.0
2024-06-05 12:55:00,35.38,35.4,35.37,35.38,20897.0,33.2914,33.3102,33.282,33.2914,20897.0
2024-06-05 13:00:00,35.38,35.38,35.35,35.36,29970.0,33.2914,33.2914,33.2631,33.2725,29970.0
2024-06-05 13:05:00,35.36,35.36,35.34,35.35,25176.0,33.2725,33.2725,33.2537,33.2631,25176.0
2024-06-05 13:10:00,35.34,35.36,35.34,35.36,17381.0,33.2537,33.2725,33.2537,33.2725,17381.0
2024-06-05 13:15:00,35.36,35.37,35.35,35.36,25666.0,33.2725,33.282,33.2631,33.2725,25666.0
2024-06-05 13:20:00,35.36,35.37,35.34,35.34,27419.0,33.2725,33.282,33.2537,33.2537,27419.0
2024-06-05 13:25:00,35.35,35.38,35.34,35.37,25739.0,33.2631,33.2914,33.2537,33.282,25739.0
2024-06-05 13:30:00,35.38,35.38,35.36,35.37,27719.0,33.2914,33.2914,33.2725,33.282,27719.0
2024-06-05 13:35:00,35.38,35.4,35.37,35.37,39907.0,33.2914,33.3102,33.282,33.282,39907.0
2024-06-05 13:40:00,35.38,35.38,35.35,35.36,16370.0,33.2914,33.2914,33.2631,33.2725,16370.0
2024-06-05 13:45:00,35.36,35.36,35.34,35.36,32309.0,33.2725,33.2725,33.2537,33.2725,32309.0
2024-06-05 13:50:00,35.36,35.39,35.35,35.37,36884.0,33.2725,33.3008,33.2631,33.282,36884.0
2024-06-05 13:55:00,35.38,35.39,35.36,35.39,40348.0,33.2914,33.3008,33.2725,33.3008,40348.0
2024-06-05 14:00:00,35.38,35.39,35.37,35.39,17626.0,33.2914,33.3008,33.282,33.3008,17626.0
2024-06-05 14:05:00,35.39,35.41,35.38,35.4,26881.0,33.3008,33.3196,33.2914,33.3102,26881.0
2024-06-05 14:10:00,35.39,35.4,35.35,35.36,31709.0,33.3008,33.3102,33.2631,33.2725,31709.0
2024-06-05 14:15:00,35.36,35.38,35.34,35.34,56475.0,33.2725,33.2914,33.2537,33.2537,56475.0
2024-06-05 14:20:00,35.34,35.35,35.33,35.34,34603.0,33.2537,33.2631,33.2443,33.2537,34603.0
2024-06-05 14:25:00,35.34,35.35,35.32,35.33,37400.0,33.2537,33.2631,33.2349,33.2443,37400.0
2024-06-05 14:30:00,35.33,35.37,35.32,35.37,42472.0,33.2443,33.282,33.2349,33.282,42472.0
2024-06-05 14:35:00,35.37,35.38,35.36,35.37,27068.0,33.282,33.2914,33.2725,33.282,27068.0
2024-06-05 14:40:00,35.36,35.4,35.36,35.4,44431.0,33.2725,33.3102,33.2725,33.3102,44431.0
2024-06-05 14:45:00,35.39,35.4,35.38,35.39,20659.0,33.3008,33.3102,33.2914,33.3008,20659.0
2024-06-05 14:50:00,35.38,35.41,35.38,35.41,30306.0,33.2914,33.3196,33.2914,33.3196,30306.0
2024-06-05 14:55:00,35.4,35.43,35.4,35.4,55551.0,33.3102,33.3384,33.3102,33.3102,55551.0
2024-06-05 15:00:00,35.41,35.43,35.39,35.39,43615.0,33.3196,33.3384,33.3008,33.3008,43615.0
2024-06-05 15:05:00,35.4,35.41,35.39,35.4,30487.0,33.3102,33.3196,33.3008,33.3102,30487.0
2024-06-05 15:10:00,35.4,35.4,35.38,35.4,54403.0,33.3102,33.3102,33.2914,33.3102,54403.0
2024-06-05 15:15:00,35.4,35.4,35.37,35.4,80493.0,33.3102,33.3102,33.282,33.3102,80493.0
2024-06-05 15:20:00,35.4,35.42,35.39,35.4,54980.0,33.3102,33.329,33.3008,33.3102,54980.0
2024-06-05 15:25:00,35.4,35.42,35.39,35.4,38687.0,33.3102,33.329,33.3008,33.3102,38687.0
2024-06-05 15:30:00,35.39,35.4,35.37,35.38,49678.0,33.3008,33.3102,33.282,33.2914,49678.0
2024-06-05 15:35:00,35.38,35.39,35.37,35.38,53703.0,33.2914,33.3008,33.282,33.2914,53703.0
2024-06-05 15:40:00,35.37,35.38,35.32,35.34,78504.0,33.282,33.2914,33.2349,33.2537,78504.0
2024-06-05 15:45:00,35.33,35.34,35.31,35.33,91261.0,33.2443,33.2537,33.2255,33.2443,91261.0
2024-06-05 15:50:00,35.33,35.37,35.3,35.37,176397.0,33.2443,33.282,33.2161,33.282,176397.0
2024-06-05 15:55:00,35.36,35.37,35.32,35.34,377172.0,33.2725,33.282,33.2349,33.2537,377172.0
2024-06-06 09:30:00,35.39,35.41,35.27,35.34,103051.0,33.3008,33.3196,33.1879,33.2537,103051.0
2024-06-06 09:35:00,35.34,35.4,35.31,35.33,61145.0,33.2537,33.3102,33.2255,33.2443,61145.0
2024-06-06 09:40:00,35.33,35.4,35.31,35.4,43142.0,33.2443,33.3102,33.2255,33.3102,43142.0
2024-06-06 09:45:00,35.39,35.41,35.37,35.41,41416.0,33.3008,33.3196,33.282,33.3196,41416.0
2024-06-06 09:50:00,35.41,35.41,35.37,35.39,47469.0,33.3196,33.3196,33.282,33.3008,47469.0
2024-06-06 09:55:00,35.4,35.46,35.4,35.41,44478.0,33.3102,33.3666,33.3102,33.3196,44478.0
2024-06-06 10:00:00,35.42,35.42,35.36,35.38,49423.0,33.329,33.329,33.2725,33.2914,49423.0
2024-06-06 10:05:00,35.39,35.44,35.37,35.43,61073.0,33.3008,33.3478,33.282,33.3384,61073.0
2024-06-06 10:10:00,35.43,35.46,35.35,35.35,54951.0,33.3384,33.3666,33.2631,33.2631,54951.0
2024-06-06 10:15:00,35.36,35.4,35.35,35.37,60673.0,33.2725,33.3102,33.2631,33.282,60673.0
2024-06-06 10:20:00,35.37,35.41,35.36,35.41,65183.0,33.282,33.3196,33.2725,33.3196,65183.0
2024-06-06 10:25:00,35.4,35.42,35.36,35.36,58854.0,33.3102,33.329,33.2725,33.2725,58854.0
2024-06-06 10:30:00,35.36,35.37,35.32,35.34,59594.0,33.2725,33.282,33.2349,33.2537,59594.0
2024-06-06 10:35:00,35.34,35.35,35.31,35.32,47415.0,33.2537,33.2631,33.2255,33.2349,47415.0
2024-06-06 10:40:00,35.32,35.33,35.29,35.3,109152.0,33.2349,33.2443,33.2067,33.2161,109152.0
2024-06-06 10:45:00,35.3,35.34,35.28,35.34,230377.0,33.2161,33.2537,33.1973,33.2537,230377.0
2024-06-06 10:50:00,35.33,35.34,35.3,35.33,60385.0,33.2443,33.2537,33.2161,33.2443,60385.0
2024-06-06 10:55:00,35.33,35.35,35.32,35.33,66352.0,33.2443,33.2631,33.2349,33.2443,66352.0
2024-06-06 11:00:00,35.32,35.38,35.31,35.38,68878.0,33.2349,33.2914,33.2255,33.2914,68878.0
2024-06-06 11:05:00,35.37,35.38,35.33,35.34,75735.0,33.282,33.2914,33.2443,33.2537,75735.0
2024-06-06 11:10:00,35.34,35.4,35.33,35.38,112735.0,33.2537,33.3102,33.2443,33.2914,112735.0
2024-06-06 11:15:00,35.38,35.4,35.37,35.4,105542.0,33.2914,33.3102,33.282,33.3102,105542.0
2024-06-06 11:20:00,35.4,35.43,35.38,35.43,84717.0,33.3102,33.3384,33.2914,33.3384,84717.0
2024-06-06 11:25:00,35.43,35.48,35.42,35.45,107220.0,33.3384,33.3855,33.329,33.3572,107220.0
2024-06-06 11:30:00,35.45,35.47,35.42,35.46,115065.0,33.3572,33.3761,33.329,33.3666,115065.0
2024-06-06 11:35:00,35.46,35.47,35.44,35.45,62438.0,33.3666,33.3761,33.3478,33.3572,62438.0
2024-06-06 11:40:00,35.45,35.47,35.43,35.46,41731.0,33.3572,33.3761,33.3384,33.3666,41731.0
2024-06-06 11:45:00,35.46,35.52,35.46,35.51,34456.0,33.3666,33.4231,33.3666,33.4137,34456.0
2024-06-06 11:50:00,35.5,35.56,35.5,35.55,33970.0,33.4043,33.4607,33.4043,33.4513,33970.0
2024-06-06 11:55:00,35.56,35.56,35.52,35.52,34589.0,33.4607,33.4607,33.4231,33.4231,34589.0
2024-06-06 12:00:00,35.52,35.53,35.48,35.48,33840.0,33.4231,33.4325,33.3855,33.3855,33840.0
2024-06-06 12:05:00,35.48,35.49,35.45,35.45,46782.0,33.3855,33.3949,33.3572,33.3572,46782.0
2024-06-06 12:10:00,35.45,35.47,35.42,35.46,77125.0,33.3572,33.3761,33.329,33.3666,77125.0
2024-06-06 12:15:00,35.47,35.5,35.46,35.5,43954.0,33.3761,33.4043,33.3666,33.4043,43954.0
2024-06-06 12:20:00,35.5,35.51,35.48,35.49,139689.0,33.4043,33.4137,33.3855,33.3949,139689.0
2024-06-06 12:25:00,35.5,35.5,35.46,35.47,51300.0,33.4043,33.4043,33.3666,33.3761,51300.0
2024-06-06 12:30:00,35.47,35.47,35.42,35.43,23488.0,33.3761,33.3761,33.329,33.3384,23488.0
2024-06-06 12:35:00,35.44,35.44,35.41,35.41,21951.0,33.3478,33.3478,33.3196,33.3196,21951.0
2024-06-06 12:40:00,35.41,35.42,35.36,35.38,41301.0,33.3196,33.329,33.2725,33.2914,41301.0
2024-06-06 12:45:00,35.38,35.4,35.37,35.4,25172.0,33.2914,33.3102,33.282,33.3102,25172.0
2024-06-06 12:50:00,35.4,35.4,35.35,35.38,29956.0,33.3102,33.3102,33.2631,33.2914,29956.0
2024-06-06 12:55:00,35.38,35.38,35.36,35.37,27247.0,33.2914,33.2914,33.2725,33.282,27247.0
2024-06-06 13:00:00,35.37,35.38,35.34,35.37,111202.0,33.282,33.2914,33.2537,33.282,111202.0
2024-06-06 13:05:00,35.38,35.4,35.37,35.4,85141.0,33.2914,33.3102,33.282,33.3102,85141.0
2024-06-06 13:10:00,35.4,35.41,35.37,35.41,50447.0,33.3102,33.3196,33.282,33.3196,50447.0
2024-06-06 13:15:00,35.41,35.42,35.39,35.41,73265.0,33.3196,33.329,33.3008,33.3196,73265.0
2024-06-06 13:20:00,35.42,35.44,35.39,35.43,50385.0,33.329,33.3478,33.3008,33.3384,50385.0
2024-06-06 13:25:00,35.44,35.45,35.42,35.43,33891.0,33.3478,33.3572,33.329,33.3384,33891.0
2024-06-06 13:30:00,35.43,35.44,35.41,35.42,44511.0,33.3384,33.3478,33.3196,33.329,44511.0
2024-06-06 13:35:00,35.42,35.43,35.4,35.41,51984.0,33.329,33.3384,33.3102,33.3196,51984.0
2024-06-06 13:40:00,35.41,35.42,35.39,35.41,56839.0,33.3196,33.329,33.3008,33.3196,56839.0
2024-06-06 13:45:00,35.41,35.42,35.4,35.41,79736.0,33.3196,33.329,33.3102,33.3196,79736.0
2024-06-06 13:50:00,35.4,35.41,35.37,35.4,157883.0,33.3102,33.3196,33.282,33.3102,157883.0
2024-06-06 13:55:00,35.39,35.4,35.37,35.39,80942.0,33.3008,33.3102,33.282,33.3008,80942.0
2024-06-06 14:00:00,35.38,35.38,35.34,35.34,99676.0,33.2914,33.2914,33.2537,33.2537,99676.0
2024-06-06 14:05:00,35.34,35.38,35.33,35.33,115023.0,33.2537,33.2914,33.2443,33.2443,115023.0
2024-06-06 14:10:00,35.33,35.34,35.31,35.32,67498.0,33.2443,33.2537,33.2255,33.2349,67498.0
2024-06-06 14:15:00,35.32,35.39,35.31,35.37,101558.0,33.2349,33.3008,33.2255,33.282,101558.0
2024-06-06 14:20:00,35.38,35.4,35.37,35.39,122692.0,33.2914,33.3102,33.282,33.3008,122692.0
2024-06-06 14:25:00,35.39,35.4,35.38,35.4,49068.0,33.3008,33.3102,33.2914,33.3102,49068.0
2024-06-06 14:30:00,35.4,35.41,35.38,35.4,63113.0,33.3102,33.3196,33.2914,33.3102,63113.0
2024-06-06 14:35:00,35.4,35.43,35.39,35.43,66630.0,33.3102,33.3384,33.3008,33.3384,66630.0
2024-06-06 14:40:00,35.43,35.46,35.43,35.44,83618.0,33.3384,33.3666,33.3384,33.3478,83618.0
2024-06-06 14:45:00,35.45,35.45,35.43,35.45,54779.0,33.3572,33.3572,33.3384,33.3572,54779.0
2024-06-06 14:50:00,35.45,35.49,35.44,35.48,67775.0,33.3572,33.3949,33.3478,33.3855,67775.0
2024-06-06 14:55:00,35.48,35.49,35.47,35.48,65804.0,33.3855,33.3949,33.3761,33.3855,65804.0
2024-06-06 15:00:00,35.48,35.49,35.47,35.48,40627.0,33.3855,33.3949,33.3761,33.3855,40627.0
2024-06-06 15:05:00,35.48,35.5,35.48,35.48,69715.0,33.3855,33.4043,33.3855,33.3855,69715.0
2024-06-06 15:10:00,35.48,35.5,35.47,35.48,57080.0,33.3855,33.4043,33.3761,33.3855,57080.0
2024-06-06 15:15:00,35.48,35.49,35.46,35.46,50963.0,33.3855,33.3949,33.3666,33.3666,50963.0
2024-06-06 15:20:00,35.47,35.49,35.46,35.48,53241.0,33.3761,33.3949,33.3666,33.3855,53241.0
2024-06-06 15:25:00,35.48,35.49,35.47,35.49,75165.0,33.3855,33.3949,33.3761,33.3949,75165.0
2024-06-06 15:30:00,35.48,35.49,35.46,35.47,90172.0,33.3855,33.3949,33.3666,33.3761,90172.0
2024-06-06 15:35:00,35.47,35.48,35.46,35.47,79777.0,33.3761,33.3855,33.3666,33.3761,79777.0
2024-06-06 15:40:00,35.47,35.47,35.43,35.44,94020.0,33.3761,33.3761,33.3384,33.3478,94020.0
2024-06-06 15:45:00,35.43,35.47,35.41,35.45,196251.0,33.3384,33.3761,33.3196,33.3572,196251.0
2024-06-06 15:50:00,35.46,35.48,35.44,35.45,313932.0,33.3666,33.3855,33.3478,33.3572,313932.0
2024-06-06 15:55:00,35.45,35.46,35.43,35.44,509815.0,33.3572,33.3666,33.3384,33.3478,509815.0
2024-06-07 09:30:00,35.35,35.35,35.2,35.2,202547.0,33.2631,33.2631,33.122,33.122,202547.0
2024-06-07 09:35:00,35.2,35.27,35.13,35.25,71580.0,33.122,33.1879,33.0561,33.169,71580.0
2024-06-07 09:40:00,35.24,35.34,35.23,35.3,48343.0,33.1596,33.2537,33.1502,33.2161,48343.0
2024-06-07 09:45:00,35.3,35.34,35.27,35.34,41205.0,33.2161,33.2537,33.1879,33.2537,41205.0
2024-06-07 09:50:00,35.33,35.38,35.32,35.34,48973.0,33.2443,33.2914,33.2349,33.2537,48973.0
2024-06-07 09:55:00,35.33,35.36,35.29,35.35,33011.0,33.2443,33.2725,33.2067,33.2631,33011.0
2024-06-07 10:00:00,35.34,35.41,35.34,35.41,28446.0,33.2537,33.3196,33.2537,33.3196,28446.0
2024-06-07 10:05:00,35.41,35.47,35.39,35.47,34525.0,33.3196,33.3761,33.3008,33.3761,34525.0
2024-06-07 10:10:00,35.46,35.52,35.46,35.52,40729.0,33.3666,33.4231,33.3666,33.4231,40729.0
2024-06-07 10:15:00,35.51,35.57,35.51,35.57,49520.0,33.4137,33.4701,33.4137,33.4701,49520.0
2024-06-07 10:20:00,35.57,35.59,35.55,35.55,65927.0,33.4701,33.489,33.4513,33.4513,65927.0
2024-06-07 10:25:00,35.55,35.63,35.55,35.61,48983.0,33.4513,33.5266,33.4513,33.5078,48983.0
2024-06-07 10:30:00,35.61,35.62,35.55,35.57,108016.0,33.5078,33.5172,33.4513,33.4701,108016.0
2024-06-07 10:35:00,35.57,35.59,35.54,35.57,49007.0,33.4701,33.489,33.4419,33.4701,49007.0
2024-06-07 10:40:00,35.57,35.58,35.54,35.57,47912.0,33.4701,33.4796,33.4419,33.4701,47912.0
2024-06-07 10:45:00,35.57,35.58,35.52,35.52,47643.0,33.4701,33.4796,33.4231,33.4231,47643.0
2024-06-07 10:50:00,35.52,35.54,35.5,35.52,61977.0,33.4231,33.4419,33.4043,33.4231,61977.0
2024-06-07 10:55:00,35.52,35.54,35.5,35.52,51327.0,33.4231,33.4419,33.4043,33.4231,51327.0
2024-06-07 11:00:00,35.52,35.52,35.46,35.48,32526.0,33.4231,33.4231,33.3666,33.3855,32526.0
2024-06-07 11:05:00,35.48,35.48,35.43,35.43,31167.0,33.3855,33.3855,33.3384,33.3384,31167.0
2024-06-07 11:10:00,35.43,35.44,35.41,35.41,38734.0,33.3384,33.3478,33.3196,33.3196,38734.0
2024-06-07 11:15:00,35.41,35.42,35.39,35.4,47508.0,33.3196,33.329,33.3008,33.3102,47508.0
2024-06-07 11:20:00,35.39,35.4,35.36,35.38,46581.0,33.3008,33.3102,33.2725,33.2914,46581.0
2024-06-07 11:25:00,35.38,35.38,35.32,35.33,48260.0,33.2914,33.2914,33.2349,33.2443,48260.0
2024-06-07 11:30:00,35.33,35.33,35.26,35.3,166755.0,33.2443,33.2443,33.1784,33.2161,166755.0
2024-06-07 11:35:00,35.3,35.32,35.29,35.29,53414.0,33.2161,33.2349,33.2067,33.2067,53414.0
2024-06-07 11:40:00,35.3,35.34,35.29,35.32,49260.0,33.2161,33.2537,33.2067,33.2349,49260.0
2024-06-07 11:45:00,35.31,35.33,35.29,35.32,42040.0,33.2255,33.2443,33.2067,33.2349,42040.0
2024-06-07 11:50:00,35.31,35.33,35.3,35.32,62661.0,33.2255,33.2443,33.2161,33.2349,62661.0
2024-06-07 11:55:00,35.32,35.33,35.29,35.3,44791.0,33.2349,33.2443,33.2067,33.2161,44791.0
2024-06-07 12:00:00,35.3,35.3,35.25,35.27,103652.0,33.2161,33.2161,33.169,33.1879,103652.0
2024-06-07 12:05:00,35.27,35.29,35.26,35.29,29359.0,33.1879,33.2067,33.1784,33.2067,29359.0
2024-06-07 12:10:00,35.29,35.32,35.28,35.32,19352.0,33.2067,33.2349,33.1973,33.2349,19352.0
2024-06-07 12:15:00,35.31,35.32,35.28,35.3,35869.0,33.2255,33.2349,33.1973,33.2161,35869.0
2024-06-07 12:20:00,35.3,35.33,35.3,35.33,32072.0,33.2161,33.2443,33.2161,33.2443,32072.0
2024-06-07 12:25:00,35.33,35.35,35.32,35.34,52395.0,33.2443,33.2631,33.2349,33.2537,52395.0
2024-06-07 12:30:00,35.35,35.39,35.34,35.34,69188.0,33.2631,33.3008,33.2537,33.2537,69188.0
2024-06-07 12:35:00,35.34,35.36,35.33,35.34,31869.0,33.2537,33.2725,33.2443,33.2537,31869.0
2024-06-07 12:40:00,35.34,35.34,35.32,35.34,15733.0,33.2537,33.2537,33.2349,33.2537,15733.0
2024-06-07 12:45:00,35.33,35.34,35.31,35.32,24274.0,33.2443,33.2537,33.2255,33.2349,24274.0
2024-06-07 12:50:00,35.32,35.33,35.31,35.32,31823.0,33.2349,33.2443,33.2255,33.2349,31823.0
2024-06-07 12:55:00,35.33,35.37,35.32,35.36,58674.0,33.2443,33.282,33.2349,33.2725,58674.0
2024-06-07 13:00:00,35.37,35.37,35.33,35.33,25356.0,33.282,33.282,33.2443,33.2443,25356.0
2024-06-07 13:05:00,35.33,35.35,35.32,35.35,24069.0,33.2443,33.2631,33.2349,33.2631,24069.0
2024-06-07 13:10:00,35.35,35.38,35.34,35.38,31618.0,33.2631,33.2914,33.2537,33.2914,31618.0
2024-06-07 13:15:00,35.38,35.38,35.37,35.38,14739.0,33.2914,33.2914,33.282,33.2914,14739.0
2024-06-07 13:20:00,35.38,35.42,35.36,35.41,38099.0,33.2914,33.329,33.2725,33.3196,38099.0
2024-06-07 13:25:00,35.42,35.42,35.39,35.4,25259.0,33.329,33.329,33.3008,33.3102,25259.0
2024-06-07 13:30:00,35.4,35.41,35.38,35.41,26422.0,33.3102,33.3196,33.2914,33.3196,26422.0
2024-06-07 13:35:00,35.41,35.41,35.39,35.4,45379.0,33.3196,33.3196,33.3008,33.3102,45379.0
2024-06-07 13:40:00,35.39,35.4,35.38,35.4,15746.0,33.3008,33.3102,33.2914,33.3102,15746.0
2024-06-07 13:45:00,35.4,35.41,35.38,35.41,25306.0,33.3102,33.3196,33.2914,33.3196,25306.0
2024-06-07 13:50:00,35.41,35.43,35.41,35.42,20752.0,33.3196,33.3384,33.3196,33.329,20752.0
2024-06-07 13:55:00,35.43,35.43,35.41,35.43,36775.0,33.3384,33.3384,33.3196,33.3384,36775.0
2024-06-07 14:00:00,35.42,35.43,35.39,35.41,78886.0,33.329,33.3384,33.3008,33.3196,78886.0
2024-06-07 14:05:00,35.41,35.41,35.37,35.4,72595.0,33.3196,33.3196,33.282,33.3102,72595.0
2024-06-07 14:10:00,35.4,35.4,35.35,35.37,60079.0,33.3102,33.3102,33.2631,33.282,60079.0
2024-06-07 14:15:00,35.37,35.39,35.36,35.38,31919.0,33.282,33.3008,33.2725,33.2914,31919.0
2024-06-07 14:20:00,35.38,35.42,35.37,35.41,48531.0,33.2914,33.329,33.282,33.3196,48531.0
2024-06-07 14:25:00,35.41,35.43,35.4,35.41,40134.0,33.3196,33.3384,33.3102,33.3196,40134.0
2024-06-07 14:30:00,35.41,35.42,35.4,35.41,44426.0,33.3196,33.329,33.3102,33.3196,44426.0
2024-06-07 14:35:00,35.41,35.43,35.41,35.43,31606.0,33.3196,33.3384,33.3196,33.3384,31606.0
2024-06-07 14:40:00,35.43,35.44,35.42,35.43,15640.0,33.3384,33.3478,33.329,33.3384,15640.0
2024-06-07 14:45:00,35.43,35.43,35.38,35.39,67450.0,33.3384,33.3384,33.2914,33.3008,67450.0
2024-06-07 14:50:00,35.39,35.42,35.37,35.41,107518.0,33.3008,33.329,33.282,33.3196,107518.0
2024-06-07 14:55:00,35.41,35.42,35.39,35.4,61754.0,33.3196,33.329,33.3008,33.3102,61754.0
2024-06-07 15:00:00,35.4,35.42,35.36,35.39,219321.0,33.3102,33.329,33.2725,33.3008,219321.0
2024-06-07 15:05:00,35.39,35.4,35.36,35.38,84924.0,33.3008,33.3102,33.2725,33.2914,84924.0
2024-06-07 15:10:00,35.38,35.38,35.31,35.33,129257.0,33.2914,33.2914,33.2255,33.2443,129257.0
2024-06-07 15:15:00,35.33,35.34,35.32,35.34,17344.0,33.2443,33.2537,33.2349,33.2537,17344.0
2024-06-07 15:20:00,35.34,35.37,35.3,35.37,209056.0,33.2537,33.282,33.2161,33.282,209056.0
2024-06-07 15:25:00,35.37,35.39,35.34,35.36,175072.0,33.282,33.3008,33.2537,33.2725,175072.0
2024-06-07 15:30:00,35.36,35.37,35.34,35.37,139740.0,33.2725,33.282,33.2537,33.282,139740.0
2024-06-07 15:35:00,35.37,35.39,35.35,35.37,393258.0,33.282,33.3008,33.2631,33.282,393258.0
2024-06-07 15:40:00,35.37,35.39,35.35,35.37,198970.0,33.282,33.3008,33.2631,33.282,198970.0
2024-06-07 15:45:00,35.37,35.38,35.31,35.33,208354.0,33.282,33.2914,33.2255,33.2443,208354.0
2024-06-07 15:50:00,35.33,35.34,35.28,35.31,249523.0,33.2443,33.2537,33.1973,33.2255,249523.0
2024-06-07 15:55:00,35.3,35.31,35.25,35.27,344344.0,33.2161,33.2255,33.169,33.1879,344344.0
2024-06-10 09:30:00,35.58,35.58,35.47,35.54,210605.0,33.4796,33.4796,33.3761,33.4419,210605.0
2024-06-10 09:35:00,35.53,35.6,35.48,35.59,93160.0,33.4325,33.4984,33.3855,33.489,93160.0
2024-06-10 09:40:00,35.59,35.63,35.57,35.63,173267.0,33.489,33.5266,33.4701,33.5266,173267.0
2024-06-10 09:45:00,35.64,35.65,35.59,35.61,75201.0,33.536,33.5454,33.489,33.5078,75201.0
2024-06-10 09:50:00,35.61,35.62,35.55,35.61,100076.0,33.5078,33.5172,33.4513,33.5078,100076.0
2024-06-10 09:55:00,35.61,35.71,35.6,35.71,54036.0,33.5078,33.6019,33.4984,33.6019,54036.0
2024-06-10 10:00:00,35.7,35.73,35.67,35.68,84364.0,33.5925,33.6207,33.5642,33.5737,84364.0
2024-06-10 10:05:00,35.68,35.75,35.67,35.71,52021.0,33.5737,33.6395,33.5642,33.6019,52021.0
2024-06-10 10:10:00,35.71,35.73,35.68,35.72,59250.0,33.6019,33.6207,33.5737,33.6113,59250.0
2024-06-10 10:15:00,35.72,35.79,35.72,35.77,49800.0,33.6113,33.6772,33.6113,33.6583,49800.0
2024-06-10 10:20:00,35.77,35.78,35.74,35.77,57109.0,33.6583,33.6677,33.6301,33.6583,57109.0
2024-06-10 10:25:00,35.77,35.79,35.75,35.79,72312.0,33.6583,33.6772,33.6395,33.6772,72312.0
2024-06-10 10:30:00,35.79,35.83,35.77,35.82,126540.0,33.6772,33.7148,33.6583,33.7054,126540.0
2024-06-10 10:35:00,35.82,35.83,35.79,35.8,70116.0,33.7054,33.7148,33.6772,33.6866,70116.0
2024-06-10 10:40:00,35.8,35.86,35.79,35.85,56662.0,33.6866,33.743,33.6772,33.7336,56662.0
2024-06-10 10:45:00,35.86,35.9,35.85,35.89,58968.0,33.743,33.7807,33.7336,33.7713,58968.0
2024-06-10 10:50:00,35.9,35.93,35.89,35.91,83420.0,33.7807,33.8089,33.7713,33.7901,83420.0
2024-06-10 10:55:00,35.91,35.92,35.82,35.83,89275.0,33.7901,33.7995,33.7054,33.7148,89275.0
2024-06-10 11:00:00,35.83,35.84,35.79,35.84,66960.0,33.7148,33.7242,33.6772,33.7242,66960.0
2024-06-10 11:05:00,35.84,35.89,35.84,35.87,136193.0,33.7242,33.7713,33.7242,33.7524,136193.0
2024-06-10 11:10:00,35.86,35.89,35.85,35.89,50278.0,33.743,33.7713,33.7336,33.7713,50278.0
2024-06-10 11:15:00,35.89,35.93,35.88,35.93,68706.0,33.7713,33.8089,33.7618,33.8089,68706.0
2024-06-10 11:20:00,35.93,35.93,35.9,35.93,64425.0,33.8089,33.8089,33.7807,33.8089,64425.0
2024-06-10 11:25:00,35.93,35.94,35.91,35.91,124310.0,33.8089,33.8183,33.7901,33.7901,124310.0
2024-06-10 11:30:00,35.91,35.93,35.89,35.92,112362.0,33.7901,33.8089,33.7713,33.7995,112362.0
2024-06-10 11:35:00,35.93,36.06,35.92,36.05,207149.0,33.8089,33.9312,33.7995,33.9218,207149.0
2024-06-10 11:40:00,36.05,36.09,36.04,36.08,102625.0,33.9218,33.9594,33.9124,33.95,102625.0
2024-06-10 11:45:00,36.08,36.11,36.07,36.11,46565.0,33.95,33.9783,33.9406,33.9783,46565.0
2024-06-10 11:50:00,36.11,36.12,36.08,36.11,47419.0,33.9783,33.9877,33.95,33.9783,47419.0
2024-06-10 11:55:00,36.11,36.14,36.1,36.12,92005.0,33.9783,34.0065,33.9689,33.9877,92005.0
2024-06-10 12:00:00,36.12,36.12,36.03,36.05,99241.0,33.9877,33.9877,33.903,33.9218,99241.0
2024-06-10 12:05:00,36.06,36.06,36.02,36.02,40654.0,33.9312,33.9312,33.8936,33.8936,40654.0
2024-06-10 12:10:00,36.03,36.04,35.99,36.0,53046.0,33.903,33.9124,33.8654,33.8748,53046.0
2024-06-10 12:15:00,36.0,36.0,35.93,35.94,73986.0,33.8748,33.8748,33.8089,33.8183,73986.0
2024-06-10 12:20:00,35.94,35.95,35.93,35.95,25057.0,33.8183,33.8277,33.8089,33.8277,25057.0
2024-06-10 12:25:00,35.94,35.95,35.92,35.95,38991.0,33.8183,33.8277,33.7995,33.8277,38991.0
2024-06-10 12:30:00,35.95,35.98,35.94,35.98,61369.0,33.8277,33.8559,33.8183,33.8559,61369.0
2024-06-10 12:35:00,35.98,36.0,35.96,35.96,82529.0,33.8559,33.8748,33.8371,33.8371,82529.0
2024-06-10 12:40:00,35.97,35.98,35.96,35.98,41370.0,33.8465,33.8559,33.8371,33.8559,41370.0
2024-06-10 12:45:00,35.98,35.98,35.94,35.95,23693.0,33.8559,33.8559,33.8183,33.8277,23693.0
2024-06-10 12:50:00,35.95,35.98,35.94,35.98,25302.0,33.8277,33.8559,33.8183,33.8559,25302.0
2024-06-10 12:55:00,35.98,36.0,35.97,35.98,36610.0,33.8559,33.8748,33.8465,33.8559,36610.0
2024-06-10 13:00:00,35.98,35.99,35.94,35.95,51678.0,33.8559,33.8654,33.8183,33.8277,51678.0
2024-06-10 13:05:00,35.96,35.96,35.92,35.93,32736.0,33.8371,33.8371,33.7995,33.8089,32736.0
2024-06-10 13:10:00,35.93,35.95,35.92,35.95,30110.0,33.8089,33.8277,33.7995,33.8277,30110.0
2024-06-10 13:15:00,35.94,35.95,35.93,35.95,60325.0,33.8183,33.8277,33.8089,33.8277,60325.0
2024-06-10 13:20:00,35.95,35.99,35.95,35.99,38054.0,33.8277,33.8654,33.8277,33.8654,38054.0
2024-06-10 13:25:00,35.99,36.01,35.97,36.01,74063.0,33.8654,33.8842,33.8465,33.8842,74063.0
2024-06-10 13:30:00,36.01,36.04,35.99,36.04,34914.0,33.8842,33.9124,33.8654,33.9124,34914.0
2024-06-10 13:35:00,36.04,36.05,36.02,36.05,26066.0,33.9124,33.9218,33.8936,33.9218,26066.0
2024-06-10 13:40:00,36.05,36.08,36.04,36.07,31100.0,33.9218,33.95,33.9124,33.9406,31100.0
2024-06-10 13:45:00,36.07,36.13,36.06,36.13,71202.0,33.9406,33.9971,33.9312,33.9971,71202.0
2024-06-10 13:50:00,36.13,36.13,36.11,36.12,64446.0,33.9971,33.9971,33.9783,33.9877,64446.0
2024-06-10 13:55:00,36.12,36.12,36.09,36.1,29511.0,33.9877,33.9877,33.9594,33.9689,29511.0
2024-06-10 14:00:00,36.11,36.11,36.07,36.09,72429.0,33.9783,33.9783,33.9406,33.9594,72429.0
2024-06-10 14:05:00,36.09,36.11,36.07,36.11,35474.0,33.9594,33.9783,33.9406,33.9783,35474.0
2024-06-10 14:10:00,36.11,36.11,36.07,36.08,52326.0,33.9783,33.9783,33.9406,33.95,52326.0
2024-06-10 14:15:00,36.08,36.09,36.07,36.08,31264.0,33.95,33.9594,33.9406,33.95,31264.0
2024-06-10 14:20:00,36.07,36.09,36.07,36.08,30058.0,33.9406,33.9594,33.9406,33.95,30058.0
2024-06-10 14:25:00,36.07,36.09,36.05,36.09,43338.0,33.9406,33.9594,33.9218,33.9594,43338.0
2024-06-10 14:30:00,36.09,36.12,36.08,36.12,44935.0,33.9594,33.9877,33.95,33.9877,44935.0
2024-06-10 14:35:00,36.12,36.14,36.11,36.13,51680.0,33.9877,34.0065,33.9783,33.9971,51680.0
2024-06-10 14:40:00,36.12,36.14,36.1,36.12,86805.0,33.9877,34.0065,33.9689,33.9877,86805.0
2024-06-10 14:45:00,36.12,36.13,36.09,36.11,80138.0,33.9877,33.9971,33.9594,33.9783,80138.0
2024-06-10 14:50:00,36.11,36.12,36.08,36.12,51226.0,33.9783,33.9877,33.95,33.9877,51226.0
2024-06-10 14:55:00,36.12,36.13,36.1,36.11,101819.0,33.9877,33.9971,33.9689,33.9783,101819.0
2024-06-10 15:00:00,36.12,36.12,36.08,36.09,71732.0,33.9877,33.9877,33.95,33.9594,71732.0
2024-06-10 15:05:00,36.09,36.09,36.04,36.05,163364.0,33.9594,33.9594,33.9124,33.9218,163364.0
2024-06-10 15:10:00,36.05,36.05,36.01,36.04,174152.0,33.9218,33.9218,33.8842,33.9124,174152.0
2024-06-10 15:15:00,36.04,36.05,36.0,36.02,126736.0,33.9124,33.9218,33.8748,33.8936,126736.0
2024-06-10 15:20:00,36.02,36.02,35.99,36.0,61548.0,33.8936,33.8936,33.8654,33.8748,61548.0
2024-06-10 15:25:00,35.99,36.01,35.97,35.98,110364.0,33.8654,33.8842,33.8465,33.8559,110364.0
2024-06-10 15:30:00,35.98,35.98,35.91,35.92,218278.0,33.8559,33.8559,33.7901,33.7995,218278.0
2024-06-10 15:35:00,35.93,35.93,35.88,35.88,114006.0,33.8089,33.8089,33.7618,33.7618,114006.0
2024-06-10 15:40:00,35.89,35.89,35.86,35.86,237187.0,33.7713,33.7713,33.743,33.743,237187.0
2024-06-10 15:45:00,35.86,35.87,35.83,35.84,231624.0,33.743,33.7524,33.7148,33.7242,231624.0
2024-06-10 15:50:00,35.84,35.89,35.81,35.88,527759.0,33.7242,33.7713,33.696,33.7618,527759.0
2024-06-10 15:55:00,35.88,35.92,35.86,35.92,583667.0,33.7618,33.7995,33.743,33.7995,583667.0
2024-06-11 09:30:00,35.71,35.71,35.55,35.56,283084.0,33.6019,33.6019,33.4513,33.4607,283084.0
2024-06-11 09:35:00,35.55,35.63,35.51,35.63,123867.0,33.4513,33.5266,33.4137,33.5266,123867.0
2024-06-11 09:40:00,35.62,35.66,35.6,35.63,73117.0,33.5172,33.5548,33.4984,33.5266,73117.0
2024-06-11 09:45:00,35.64,35.65,35.55,35.59,50860.0,33.536,33.5454,33.4513,33.489,50860.0
2024-06-11 09:50:00,35.59,35.71,35.58,35.7,22765.0,33.489,33.6019,33.4796,33.5925,22765.0
2024-06-11 09:55:00,35.69,35.7,35.61,35.66,38505.0,33.5831,33.5925,33.5078,33.5548,38505.0
2024-06-11 10:00:00,35.66,35.66,35.54,35.55,58120.0,33.5548,33.5548,33.4419,33.4513,58120.0
2024-06-11 10:05:00,35.55,35.67,35.55,35.66,29827.0,33.4513,33.5642,33.4513,33.5548,29827.0
2024-06-11 10:10:00,35.67,35.72,35.65,35.7,17520.0,33.5642,33.6113,33.5454,33.5925,17520.0
2024-06-11 10:15:00,35.7,35.73,35.68,35.72,37450.0,33.5925,33.6207,33.5737,33.6113,37450.0
2024-06-11 10:20:00,35.72,35.74,35.69,35.7,41180.0,33.6113,33.6301,33.5831,33.5925,41180.0
2024-06-11 10:25:00,35.71,35.72,35.68,35.69,26471.0,33.6019,33.6113,33.5737,33.5831,26471.0
2024-06-11 10:30:00,35.69,35.73,35.67,35.73,34384.0,33.5831,33.6207,33.5642,33.6207,34384.0
2024-06-11 10:35:00,35.73,35.75,35.69,35.73,43345.0,33.6207,33.6395,33.5831,33.6207,43345.0
2024-06-11 10:40:00,35.73,35.76,35.72,35.73,34841.0,33.6207,33.6489,33.6113,33.6207,34841.0
2024-06-11 10:45:00,35.73,35.75,35.68,35.69,113360.0,33.6207,33.6395,33.5737,33.5831,113360.0
2024-06-11 10:50:00,35.69,35.7,35.65,35.68,52819.0,33.5831,33.5925,33.5454,33.5737,52819.0
2024-06-11 10:55:00,35.68,35.71,35.65,35.66,48349.0,33.5737,33.6019,33.5454,33.5548,48349.0
2024-06-11 11:00:00,35.66,35.69,35.66,35.68,44074.0,33.5548,33.5831,33.5548,33.5737,44074.0
2024-06-11 11:05:00,35.68,35.73,35.67,35.73,46585.0,33.5737,33.6207,33.5642,33.6207,46585.0
2024-06-11 11:10:00,35.73,35.74,35.7,35.7,23811.0,33.6207,33.6301,33.5925,33.5925,23811.0
2024-06-11 11:15:00,35.7,35.72,35.68,35.7,79576.0,33.5925,33.6113,33.5737,33.5925,79576.0
2024-06-11 11:20:00,35.7,35.71,35.68,35.71,89821.0,33.5925,33.6019,33.5737,33.6019,89821.0
2024-06-11 11:25:00,35.7,35.73,35.7,35.7,96295.0,33.5925,33.6207,33.5925,33.5925,96295.0
2024-06-11 11:30:00,35.71,35.75,35.71,35.74,106390.0,33.6019,33.6395,33.6019,33.6301,106390.0
2024-06-11 11:35:00,35.73,35.85,35.73,35.84,77086.0,33.6207,33.7336,33.6207,33.7242,77086.0
2024-06-11 11:40:00,35.84,35.87,35.8,35.87,26369.0,33.7242,33.7524,33.6866,33.7524,26369.0
2024-06-11 11:45:00,35.87,35.87,35.78,35.79,23709.0,33.7524,33.7524,33.6677,33.6772,23709.0
2024-06-11 11:50:00,35.79,35.8,35.74,35.75,21249.0,33.6772,33.6866,33.6301,33.6395,21249.0
2024-06-11 11:55:00,35.74,35.75,35.7,35.73,24423.0,33.6301,33.6395,33.5925,33.6207,24423.0
2024-06-11 12:00:00,35.73,35.77,35.71,35.77,117544.0,33.6207,33.6583,33.6019,33.6583,117544.0
2024-06-11 12:05:00,35.76,35.76,35.7,35.7,116048.0,33.6489,33.6489,33.5925,33.5925,116048.0
2024-06-11 12:10:00,35.7,35.7,35.67,35.68,19227.0,33.5925,33.5925,33.5642,33.5737,19227.0
2024-06-11 12:15:00,35.67,35.68,35.65,35.66,32289.0,33.5642,33.5737,33.5454,33.5548,32289.0
2024-06-11 12:20:00,35.66,35.67,35.64,35.66,30697.0,33.5548,33.5642,33.536,33.5548,30697.0
2024-06-11 12:25:00,35.65,35.67,35.65,35.66,22107.0,33.5454,33.5642,33.5454,33.5548,22107.0
2024-06-11 12:30:00,35.66,35.68,35.65,35.65,30439.0,33.5548,33.5737,33.5454,33.5454,30439.0
2024-06-11 12:35:00,35.65,35.7,35.65,35.7,20235.0,33.5454,33.5925,33.5454,33.5925,20235.0
2024-06-11 12:40:00,35.7,35.71,35.69,35.69,13554.0,33.5925,33.6019,33.5831,33.5831,13554.0
2024-06-11 12:45:00,35.7,35.7,35.66,35.67,12636.0,33.5925,33.5925,33.5548,33.5642,12636.0
2024-06-11 12:50:00,35.66,35.68,35.65,35.65,25287.0,33.5548,33.5737,33.5454,33.5454,25287.0
2024-06-11 12:55:00,35.66,35.69,35.65,35.69,29019.0,33.5548,33.5831,33.5454,33.5831,29019.0
2024-06-11 13:00:00,35.69,35.71,35.66,35.7,26053.0,33.5831,33.6019,33.5548,33.5925,26053.0
2024-06-11 13:05:00,35.69,35.7,35.67,35.67,35064.0,33.5831,33.5925,33.5642,33.5642,35064.0
2024-06-11 13:10:00,35.67,35.68,35.66,35.68,22251.0,33.5642,33.5737,33.5548,33.5737,22251.0
2024-06-11 13:15:00,35.68,35.68,35.63,35.63,21849.0,33.5737,33.5737,33.5266,33.5266,21849.0
2024-06-11 13:20:00,35.64,35.64,35.61,35.62,9879.0,33.536,33.536,33.5078,33.5172,9879.0
2024-06-11 13:25:00,35.62,35.63,35.61,35.63,27128.0,33.5172,33.5266,33.5078,33.5266,27128.0
2024-06-11 13:30:00,35.63,35.64,35.6,35.61,37654.0,33.5266,33.536,33.4984,33.5078,37654.0
2024-06-11 13:35:00,35.61,35.63,35.6,35.63,35512.0,33.5078,33.5266,33.4984,33.5266,35512.0
2024-06-11 13:40:00,35.62,35.65,35.62,35.64,28230.0,33.5172,33.5454,33.5172,33.536,28230.0
2024-06-11 13:45:00,35.64,35.64,35.6,35.61,16405.0,33.536,33.536,33.4984,33.5078,16405.0
2024-06-11 13:50:00,35.61,35.63,35.61,35.62,12186.0,33.5078,33.5266,33.5078,33.5172,12186.0
2024-06-11 13:55:00,35.63,35.64,35.62,35.63,11756.0,33.5266,33.536,33.5172,33.5266,11756.0
2024-06-11 14:00:00,35.63,35.67,35.62,35.66,17146.0,33.5266,33.5642,33.5172,33.5548,17146.0
2024-06-11 14:05:00,35.66,35.67,35.63,35.64,30665.0,33.5548,33.5642,33.5266,33.536,30665.0
2024-06-11 14:10:00,35.65,35.66,35.64,35.66,15627.0,33.5454,33.5548,33.536,33.5548,15627.0
2024-06-11 14:15:00,35.66,35.67,35.65,35.66,26807.0,33.5548,33.5642,33.5454,33.5548,26807.0
2024-06-11 14:20:00,35.67,35.71,35.67,35.68,15357.0,33.5642,33.6019,33.5642,33.5737,15357.0
2024-06-11 14:25:00,35.69,35.69,35.66,35.68,40148.0,33.5831,33.5831,33.5548,33.5737,40148.0
2024-06-11 14:30:00,35.68,35.69,35.66,35.66,42127.0,33.5737,33.5831,33.5548,33.5548,42127.0
2024-06-11 14:35:00,35.67,35.67,35.65,35.66,13784.0,33.5642,33.5642,33.5454,33.5548,13784.0
2024-06-11 14:40:00,35.66,35.68,35.65,35.66,25236.0,33.5548,33.5737,33.5454,33.5548,25236.0
2024-06-11 14:45:00,35.66,35.69,35.66,35.68,38933.0,33.5548,33.5831,33.5548,33.5737,38933.0
2024-06-11 14:50:00,35.68,35.7,35.67,35.7,28294.0,33.5737,33.5925,33.5642,33.5925,28294.0
2024-06-11 14:55:00,35.69,35.7,35.67,35.68,21992.0,33.5831,33.5925,33.5642,33.5737,21992.0
2024-06-11 15:00:00,35.67,35.7,35.67,35.69,26534.0,33.5642,33.5925,33.5642,33.5831,26534.0
2024-06-11 15:05:00,35.69,35.71,35.68,35.71,30890.0,33.5831,33.6019,33.5737,33.6019,30890.0
2024-06-11 15:10:00,35.7,35.71,35.68,35.68,27619.0,33.5925,33.6019,33.5737,33.5737,27619.0
2024-06-11 15:15:00,35.69,35.7,35.68,35.7,34139.0,33.5831,33.5925,33.5737,33.5925,34139.0
2024-06-11 15:20:00,35.69,35.7,35.66,35.67,44287.0,33.5831,33.5925,33.5548,33.5642,44287.0
2024-06-11 15:25:00,35.67,35.67,35.65,35.65,50909.0,33.5642,33.5642,33.5454,33.5454,50909.0
2024-06-11 15:30:00,35.66,35.69,35.65,35.69,55592.0,33.5548,33.5831,33.5454,33.5831,55592.0
2024-06-11 15:35:00,35.69,35.74,35.67,35.7,97672.0,33.5831,33.6301,33.5642,33.5925,97672.0
2024-06-11 15:40:00,35.7,35.72,35.69,35.71,63863.0,33.5925,33.6113,33.5831,33.6019,63863.0
2024-06-11 15:45:00,35.7,35.73,35.68,35.69,74414.0,33.5925,33.6207,33.5737,33.5831,74414.0
2024-06-11 15:50:00,35.69,35.73,35.68,35.7,182707.0,33.5831,33.6207,33.5737,33.5925,182707.0
2024-06-11 15:55:00,35.69,35.7,35.67,35.68,234269.0,33.5831,33.5925,33.5642,33.5737,234269.0
2024-06-12 09:30:00,36.27,36.3,36.09,36.13,232281.0,34.1288,34.1571,33.9594,33.9971,232281.0
2024-06-12 09:35:00,36.14,36.15,36.04,36.06,89263.0,34.0065,34.0159,33.9124,33.9312,89263.0
2024-06-12 09:40:00,36.06,36.15,36.01,36.14,77853.0,33.9312,34.0159,33.8842,34.0065,77853.0
2024-06-12 09:45:00,36.15,36.15,36.08,36.11,69223.0,34.0159,34.0159,33.95,33.9783,69223.0
2024-06-12 09:50:00,36.12,36.12,36.06,36.1,69655.0,33.9877,33.9877,33.9312,33.9689,69655.0
2024-06-12 09:55:00,36.09,36.17,36.09,36.15,69432.0,33.9594,34.0347,33.9594,34.0159,69432.0
2024-06-12 10:00:00,36.15,36.16,36.05,36.06,94522.0,34.0159,34.0253,33.9218,33.9312,94522.0
2024-06-12 10:05:00,36.06,36.07,35.99,36.02,54501.0,33.9312,33.9406,33.8654,33.8936,54501.0
2024-06-12 10:10:00,36.02,36.06,35.98,36.05,44788.0,33.8936,33.9312,33.8559,33.9218,44788.0
2024-06-12 10:15:00,36.05,36.06,36.01,36.04,39326.0,33.9218,33.9312,33.8842,33.9124,39326.0
2024-06-12 10:20:00,36.04,36.08,36.03,36.07,43848.0,33.9124,33.95,33.903,33.9406,43848.0
2024-06-12 10:25:00,36.08,36.1,36.07,36.1,146035.0,33.95,33.9689,33.9406,33.9689,146035.0
2024-06-12 10:30:00,36.09,36.1,35.94,35.95,140348.0,33.9594,33.9689,33.8183,33.8277,140348.0
2024-06-12 10:35:00,35.95,35.97,35.92,35.95,76200.0,33.8277,33.8465,33.7995,33.8277,76200.0
2024-06-12 10:40:00,35.94,35.96,35.87,35.89,40451.0,33.8183,33.8371,33.7524,33.7713,40451.0
2024-06-12 10:45:00,35.89,35.9,35.79,35.81,65292.0,33.7713,33.7807,33.6772,33.696,65292.0
2024-06-12 10:50:00,35.81,35.82,35.75,35.77,40936.0,33.696,33.7054,33.6395,33.6583,40936.0
2024-06-12 10:55:00,35.78,35.79,35.76,35.77,43240.0,33.6677,33.6772,33.6489,33.6583,43240.0
2024-06-12 11:00:00,35.77,35.77,35.67,35.72,50936.0,33.6583,33.6583,33.5642,33.6113,50936.0
2024-06-12 11:05:00,35.72,35.74,35.69,35.7,52436.0,33.6113,33.6301,33.5831,33.5925,52436.0
2024-06-12 11:10:00,35.71,35.73,35.69,35.69,67058.0,33.6019,33.6207,33.5831,33.5831,67058.0
2024-06-12 11:15:00,35.69,35.74,35.68,35.72,55528.0,33.5831,33.6301,33.5737,33.6113,55528.0
2024-06-12 11:20:00,35.72,35.75,35.72,35.73,32597.0,33.6113,33.6395,33.6113,33.6207,32597.0
2024-06-12 11:25:00,35.73,35.78,35.71,35.77,57140.0,33.6207,33.6677,33.6019,33.6583,57140.0
2024-06-12 11:30:00,35.77,35.77,35.73,35.77,95165.0,33.6583,33.6583,33.6207,33.6583,95165.0
2024-06-12 11:35:00,35.76,35.8,35.74,35.79,42035.0,33.6489,33.6866,33.6301,33.6772,42035.0
2024-06-12 11:40:00,35.79,35.8,35.74,35.75,25775.0,33.6772,33.6866,33.6301,33.6395,25775.0
2024-06-12 11:45:00,35.76,35.78,35.74,35.75,30223.0,33.6489,33.6677,33.6301,33.6395,30223.0
2024-06-12 11:50:00,35.75,35.8,35.73,35.78,31500.0,33.6395,33.6866,33.6207,33.6677,31500.0
2024-06-12 11:55:00,35.77,35.81,35.77,35.8,28651.0,33.6583,33.696,33.6583,33.6866,28651.0
2024-06-12 12:00:00,35.79,35.82,35.78,35.81,33837.0,33.6772,33.7054,33.6677,33.696,33837.0
2024-06-12 12:05:00,35.8,35.83,35.78,35.83,33659.0,33.6866,33.7148,33.6677,33.7148,33659.0
2024-06-12 12:10:00,35.83,35.86,35.82,35.85,34057.0,33.7148,33.743,33.7054,33.7336,34057.0
2024-06-12 12:15:00,35.84,35.86,35.83,35.86,24114.0,33.7242,33.743,33.7148,33.743,24114.0
2024-06-12 12:20:00,35.85,35.86,35.84,35.85,26881.0,33.7336,33.743,33.7242,33.7336,26881.0
2024-06-12 12:25:00,35.86,35.86,35.81,35.82,40036.0,33.743,33.743,33.696,33.7054,40036.0
2024-06-12 12:30:00,35.82,35.88,35.81,35.82,54257.0,33.7054,33.7618,33.696,33.7054,54257.0
2024-06-12 12:35:00,35.82,35.84,35.81,35.84,15891.0,33.7054,33.7242,33.696,33.7242,15891.0
2024-06-12 12:40:00,35.84,35.86,35.84,35.86,14497.0,33.7242,33.743,33.7242,33.743,14497.0
2024-06-12 12:45:00,35.86,35.88,35.85,35.87,32009.0,33.743,33.7618,33.7336,33.7524,32009.0
2024-06-12 12:50:00,35.86,35.87,35.84,35.84,44860.0,33.743,33.7524,33.7242,33.7242,44860.0
2024-06-12 12:55:00,35.84,35.86,35.78,35.78,187718.0,33.7242,33.743,33.6677,33.6677,187718.0
2024-06-12 13:00:00,35.79,35.8,35.76,35.79,57955.0,33.6772,33.6866,33.6489,33.6772,57955.0
2024-06-12 13:05:00,35.78,35.8,35.76,35.78,52136.0,33.6677,33.6866,33.6489,33.6677,52136.0
2024-06-12 13:10:00,35.78,35.81,35.78,35.8,37262.0,33.6677,33.696,33.6677,33.6866,37262.0
2024-06-12 13:15:00,35.8,35.81,35.75,35.76,54418.0,33.6866,33.696,33.6395,33.6489,54418.0
2024-06-12 13:20:00,35.75,35.78,35.73,35.74,48181.0,33.6395,33.6677,33.6207,33.6301,48181.0
2024-06-12 13:25:00,35.74,35.76,35.71,35.76,144788.0,33.6301,33.6489,33.6019,33.6489,144788.0
2024-06-12 13:30:00,35.76,35.78,35.74,35.77,37329.0,33.6489,33.6677,33.6301,33.6583,37329.0
2024-06-12 13:35:00,35.78,35.79,35.74,35.75,120824.0,33.6677,33.6772,33.6301,33.6395,120824.0
2024-06-12 13:40:00,35.75,35.76,35.74,35.75,87230.0,33.6395,33.6489,33.6301,33.6395,87230.0
2024-06-12 13:45:00,35.75,35.76,35.73,35.73,71823.0,33.6395,33.6489,33.6207,33.6207,71823.0
2024-06-12 13:50:00,35.73,35.74,35.68,35.69,104219.0,33.6207,33.6301,33.5737,33.5831,104219.0
2024-06-12 13:55:00,35.68,35.7,35.61,35.62,148420.0,33.5737,33.5925,33.5078,33.5172,148420.0
2024-06-12 14:00:00,35.61,35.66,35.54,35.62,68485.0,33.5078,33.5548,33.4419,33.5172,68485.0
2024-06-12 14:05:00,35.63,35.64,35.59,35.62,57621.0,33.5266,33.536,33.489,33.5172,57621.0
2024-06-12 14:10:00,35.62,35.64,35.59,35.59,38639.0,33.5172,33.536,33.489,33.489,38639.0
2024-06-12 14:15:00,35.59,35.66,35.59,35.64,23830.0,33.489,33.5548,33.489,33.536,23830.0
2024-06-12 14:20:00,35.65,35.65,35.59,35.61,24409.0,33.5454,33.5454,33.489,33.5078,24409.0
2024-06-12 14:25:00,35.6,35.63,35.58,35.63,37215.0,33.4984,33.5266,33.4796,33.5266,37215.0
2024-06-12 14:30:00,35.63,35.67,35.56,35.63,70534.0,33.5266,33.5642,33.4607,33.5266,70534.0
2024-06-12 14:35:00,35.62,35.63,35.56,35.61,68574.0,33.5172,33.5266,33.4607,33.5078,68574.0
2024-06-12 14:40:00,35.62,35.62,35.54,35.59,48377.0,33.5172,33.5172,33.4419,33.489,48377.0
2024-06-12 14:45:00,35.59,35.59,35.5,35.52,48331.0,33.489,33.489,33.4043,33.4231,48331.0
2024-06-12 14:50:00,35.52,35.54,35.46,35.5,47594.0,33.4231,33.4419,33.3666,33.4043,47594.0
2024-06-12 14:55:00,35.5,35.59,35.48,35.56,55830.0,33.4043,33.489,33.3855,33.4607,55830.0
2024-06-12 15:00:00,35.56,35.57,35.52,35.55,36787.0,33.4607,33.4701,33.4231,33.4513,36787.0
2024-06-12 15:05:00,35.55,35.55,35.51,35.52,25863.0,33.4513,33.4513,33.4137,33.4231,25863.0
2024-06-12 15:10:00,35.53,35.55,35.51,35.55,41294.0,33.4325,33.4513,33.4137,33.4513,41294.0
2024-06-12 15:15:00,35.54,35.55,35.51,35.55,40878.0,33.4419,33.4513,33.4137,33.4513,40878.0
2024-06-12 15:20:00,35.54,35.55,35.47,35.48,65218.0,33.4419,33.4513,33.3761,33.3855,65218.0
2024-06-12 15:25:00,35.48,35.5,35.43,35.44,56680.0,33.3855,33.4043,33.3384,33.3478,56680.0
2024-06-12 15:30:00,35.45,35.48,35.43,35.45,86433.0,33.3572,33.3855,33.3384,33.3572,86433.0
2024-06-12 15:35:00,35.45,35.52,35.44,35.48,61445.0,33.3572,33.4231,33.3478,33.3855,61445.0
2024-06-12 15:40:00,35.48,35.53,35.47,35.48,57185.0,33.3855,33.4325,33.3761,33.3855,57185.0
2024-06-12 15:45:00,35.49,35.55,35.48,35.54,89092.0,33.3949,33.4513,33.3855,33.4419,89092.0
2024-06-12 15:50:00,35.53,35.59,35.53,35.58,156882.0,33.4325,33.489,33.4325,33.4796,156882.0
2024-06-12 15:55:00,35.58,35.61,35.55,35.55,258047.0,33.4796,33.5078,33.4513,33.4513,258047.0
2024-06-13 09:30:00,35.43,35.46,35.35,35.43,158299.0,33.3384,33.3666,33.2631,33.3384,158299.0
2024-06-13 09:35:00,35.43,35.46,35.31,35.32,91899.0,33.3384,33.3666,33.2255,33.2349,91899.0
2024-06-13 09:40:00,35.32,35.33,35.22,35.23,143827.0,33.2349,33.2443,33.1408,33.1502,143827.0
2024-06-13 09:45:00,35.22,35.25,35.19,35.24,77040.0,33.1408,33.169,33.1126,33.1596,77040.0
2024-06-13 09:50:00,35.24,35.27,35.19,35.21,74509.0,33.1596,33.1879,33.1126,33.1314,74509.0
2024-06-13 09:55:00,35.22,35.22,35.17,35.19,44088.0,33.1408,33.1408,33.0938,33.1126,44088.0
2024-06-13 10:00:00,35.18,35.26,35.14,35.25,64639.0,33.1032,33.1784,33.0655,33.169,64639.0
2024-06-13 10:05:00,35.24,35.26,35.21,35.21,42713.0,33.1596,33.1784,33.1314,33.1314,42713.0
2024-06-13 10:10:00,35.21,35.21,35.15,35.17,33823.0,33.1314,33.1314,33.0749,33.0938,33823.0
2024-06-13 10:15:00,35.18,35.28,35.16,35.22,72713.0,33.1032,33.1973,33.0844,33.1408,72713.0
2024-06-13 10:20:00,35.21,35.23,35.2,35.2,28486.0,33.1314,33.1502,33.122,33.122,28486.0
2024-06-13 10:25:00,35.2,35.2,35.13,35.13,34975.0,33.122,33.122,33.0561,33.0561,34975.0
2024-06-13 10:30:00,35.13,35.13,35.04,35.06,84276.0,33.0561,33.0561,32.9714,32.9903,84276.0
2024-06-13 10:35:00,35.06,35.14,35.06,35.14,45567.0,32.9903,33.0655,32.9903,33.0655,45567.0
2024-06-13 10:40:00,35.14,35.14,35.09,35.12,55384.0,33.0655,33.0655,33.0185,33.0467,55384.0
2024-06-13 10:45:00,35.12,35.13,35.08,35.09,51467.0,33.0467,33.0561,33.0091,33.0185,51467.0
2024-06-13 10:50:00,35.09,35.1,35.07,35.1,22406.0,33.0185,33.0279,32.9997,33.0279,22406.0
2024-06-13 10:55:00,35.1,35.12,35.09,35.1,49163.0,33.0279,33.0467,33.0185,33.0279,49163.0
2024-06-13 11:00:00,35.09,35.1,35.04,35.05,45294.0,33.0185,33.0279,32.9714,32.9808,45294.0
2024-06-13 11:05:00,35.04,35.06,34.99,35.0,325274.0,32.9714,32.9903,32.9244,32.9338,325274.0
2024-06-13 11:10:00,35.0,35.03,34.99,35.02,57513.0,32.9338,32.962,32.9244,32.9526,57513.0
2024-06-13 11:15:00,35.02,35.05,35.01,35.03,54343.0,32.9526,32.9808,32.9432,32.962,54343.0
2024-06-13 11:20:00,35.03,35.08,35.01,35.08,33689.0,32.962,33.0091,32.9432,33.0091,33689.0
2024-06-13 11:25:00,35.08,35.09,35.05,35.07,72932.0,33.0091,33.0185,32.9808,32.9997,72932.0
2024-06-13 11:30:00,35.08,35.16,35.07,35.15,144247.0,33.0091,33.0844,32.9997,33.0749,144247.0
2024-06-13 11:35:00,35.15,35.18,35.15,35.16,91199.0,33.0749,33.1032,33.0749,33.0844,91199.0
2024-06-13 11:40:00,35.16,35.17,35.1,35.11,47758.0,33.0844,33.0938,33.0279,33.0373,47758.0
2024-06-13 11:45:00,35.11,35.11,35.07,35.08,55944.0,33.0373,33.0373,32.9997,33.0091,55944.0
2024-06-13 11:50:00,35.08,35.08,35.06,35.07,35138.0,33.0091,33.0091,32.9903,32.9997,35138.0
2024-06-13 11:55:00,35.08,35.13,35.08,35.12,70368.0,33.0091,33.0561,33.0091,33.0467,70368.0
2024-06-13 12:00:00,35.12,35.12,35.1,35.11,10399.0,33.0467,33.0467,33.0279,33.0373,10399.0
2024-06-13 12:05:00,35.11,35.12,35.08,35.09,23773.0,33.0373,33.0467,33.0091,33.0185,23773.0
2024-06-13 12:10:00,35.08,35.09,35.07,35.09,45555.0,33.0091,33.0185,32.9997,33.0185,45555.0
2024-06-13 12:15:00,35.08,35.08,35.05,35.07,64243.0,33.0091,33.0091,32.9808,32.9997,64243.0
2024-06-13 12:20:00,35.07,35.1,35.06,35.09,25979.0,32.9997,33.0279,32.9903,33.0185,25979.0
2024-06-13 12:25:00,35.1,35.1,35.07,35.07,14602.0,33.0279,33.0279,32.9997,32.9997,14602.0
2024-06-13 12:30:00,35.07,35.12,35.06,35.11,53437.0,32.9997,33.0467,32.9903,33.0373,53437.0
2024-06-13 12:35:00,35.11,35.11,35.09,35.11,28907.0,33.0373,33.0373,33.0185,33.0373,28907.0
2024-06-13 12:40:00,35.1,35.14,35.1,35.13,26940.0,33.0279,33.0655,33.0279,33.0561,26940.0
2024-06-13 12:45:00,35.13,35.14,35.11,35.13,46990.0,33.0561,33.0655,33.0373,33.0561,46990.0
2024-06-13 12:50:00,35.13,35.18,35.12,35.17,41737.0,33.0561,33.1032,33.0467,33.0938,41737.0
2024-06-13 12:55:00,35.17,35.17,35.14,35.14,19650.0,33.0938,33.0938,33.0655,33.0655,19650.0
2024-06-13 13:00:00,35.15,35.16,35.13,35.14,56448.0,33.0749,33.0844,33.0561,33.0655,56448.0
2024-06-13 13:05:00,35.15,35.2,35.14,35.19,36994.0,33.0749,33.122,33.0655,33.1126,36994.0
2024-06-13 13:10:00,35.19,35.21,35.18,35.2,23040.0,33.1126,33.1314,33.1032,33.122,23040.0
2024-06-13 13:15:00,35.2,35.23,35.2,35.2,38765.0,33.122,33.1502,33.122,33.122,38765.0
2024-06-13 13:20:00,35.2,35.23,35.2,35.22,21845.0,33.122,33.1502,33.122,33.1408,21845.0
2024-06-13 13:25:00,35.22,35.23,35.21,35.23,24041.0,33.1408,33.1502,33.1314,33.1502,24041.0
2024-06-13 13:30:00,35.23,35.23,35.19,35.2,38445.0,33.1502,33.1502,33.1126,33.122,38445.0
2024-06-13 13:35:00,35.2,35.22,35.18,35.19,39312.0,33.122,33.1408,33.1032,33.1126,39312.0
2024-06-13 13:40:00,35.19,35.22,35.19,35.22,18662.0,33.1126,33.1408,33.1126,33.1408,18662.0
2024-06-13 13:45:00,35.22,35.23,35.21,35.22,33138.0,33.1408,33.1502,33.1314,33.1408,33138.0
2024-06-13 13:50:00,35.22,35.24,35.21,35.22,28428.0,33.1408,33.1596,33.1314,33.1408,28428.0
2024-06-13 13:55:00,35.23,35.24,35.22,35.23,15078.0,33.1502,33.1596,33.1408,33.1502,15078.0
2024-06-13 14:00:00,35.23,35.24,35.2,35.2,30054.0,33.1502,33.1596,33.122,33.122,30054.0
2024-06-13 14:05:00,35.2,35.24,35.2,35.24,14083.0,33.122,33.1596,33.122,33.1596,14083.0
2024-06-13 14:10:00,35.23,35.25,35.23,35.24,34091.0,33.1502,33.169,33.1502,33.1596,34091.0
2024-06-13 14:15:00,35.24,35.26,35.24,35.24,22873.0,33.1596,33.1784,33.1596,33.1596,22873.0
2024-06-13 14:20:00,35.24,35.26,35.23,35.26,29956.0,33.1596,33.1784,33.1502,33.1784,29956.0
2024-06-13 14:25:00,35.25,35.27,35.25,35.26,46783.0,33.169,33.1879,33.169,33.1784,46783.0
2024-06-13 14:30:00,35.26,35.26,35.25,35.26,20862.0,33.1784,33.1784,33.169,33.1784,20862.0
2024-06-13 14:35:00,35.25,35.26,35.22,35.23,42789.0,33.169,33.1784,33.1408,33.1502,42789.0
2024-06-13 14:40:00,35.22,35.26,35.22,35.26,24639.0,33.1408,33.1784,33.1408,33.1784,24639.0
2024-06-13 14:45:00,35.26,35.26,35.2,35.2,30924.0,33.1784,33.1784,33.122,33.122,30924.0
2024-06-13 14:50:00,35.2,35.21,35.18,35.2,31911.0,33.122,33.1314,33.1032,33.122,31911.0
2024-06-13 14:55:00,35.19,35.21,35.19,35.21,14532.0,33.1126,33.1314,33.1126,33.1314,14532.0
2024-06-13 15:00:00,35.2,35.23,35.2,35.23,25677.0,33.122,33.1502,33.122,33.1502,25677.0
2024-06-13 15:05:00,35.23,35.25,35.22,35.23,50063.0,33.1502,33.169,33.1408,33.1502,50063.0
2024-06-13 15:10:00,35.23,35.24,35.2,35.2,63041.0,33.1502,33.1596,33.122,33.122,63041.0
2024-06-13 15:15:00,35.2,35.21,35.19,35.2,52101.0,33.122,33.1314,33.1126,33.122,52101.0
2024-06-13 15:20:00,35.2,35.22,35.2,35.22,33298.0,33.122,33.1408,33.122,33.1408,33298.0
2024-06-13 15:25:00,35.22,35.23,35.19,35.19,63306.0,33.1408,33.1502,33.1126,33.1126,63306.0
2024-06-13 15:30:00,35.2,35.2,35.17,35.19,77643.0,33.122,33.122,33.0938,33.1126,77643.0
2024-06-13 15:35:00,35.19,35.21,35.18,35.2,59363.0,33.1126,33.1314,33.1032,33.122,59363.0
2024-06-13 15:40:00,35.2,35.21,35.18,35.2,36936.0,33.122,33.1314,33.1032,33.122,36936.0
2024-06-13 15:45:00,35.2,35.21,35.19,35.2,77408.0,33.122,33.1314,33.1126,33.122,77408.0
2024-06-13 15:50:00,35.21,35.24,35.21,35.23,142248.0,33.1314,33.1596,33.1314,33.1502,142248.0
2024-06-13 15:55:00,35.23,35.23,35.19,35.2,231531.0,33.1502,33.1502,33.1126,33.122,231531.0
2024-06-14 09:30:00,35.07,35.07,34.94,34.99,190551.0,32.9997,32.9997,32.8773,32.9244,190551.0
2024-06-14 09:35:00,35.0,35.1,35.0,35.09,71119.0,32.9338,33.0279,32.9338,33.0185,71119.0
2024-06-14 09:40:00,35.09,35.15,35.0,35.02,62406.0,33.0185,33.0749,32.9338,32.9526,62406.0
2024-06-14 09:45:00,35.02,35.03,34.93,34.97,59294.0,32.9526,32.962,32.8679,32.9056,59294.0
2024-06-14 09:50:00,34.96,34.98,34.91,34.93,46436.0,32.8962,32.915,32.8491,32.8679,46436.0
2024-06-14 09:55:00,34.93,34.95,34.91,34.94,54383.0,32.8679,32.8867,32.8491,32.8773,54383.0
2024-06-14 10:00:00,34.94,34.95,34.78,34.82,140978.0,32.8773,32.8867,32.7268,32.7644,140978.0
2024-06-14 10:05:00,34.83,34.86,34.81,34.83,73687.0,32.7738,32.8021,32.755,32.7738,73687.0
2024-06-14 10:10:00,34.82,34.84,34.79,34.82,77724.0,32.7644,32.7832,32.7362,32.7644,77724.0
2024-06-14 10:15:00,34.82,34.85,34.78,34.79,73489.0,32.7644,32.7927,32.7268,32.7362,73489.0
2024-06-14 10:20:00,34.79,34.82,34.78,34.8,58313.0,32.7362,32.7644,32.7268,32.7456,58313.0
2024-06-14 10:25:00,34.8,34.82,34.78,34.82,119310.0,32.7456,32.7644,32.7268,32.7644,119310.0
2024-06-14 10:30:00,34.82,34.84,34.76,34.83,64023.0,32.7644,32.7832,32.708,32.7738,64023.0
2024-06-14 10:35:00,34.84,34.88,34.83,34.85,158687.0,32.7832,32.8209,32.7738,32.7927,158687.0
2024-06-14 10:40:00,34.84,34.85,34.8,34.83,66822.0,32.7832,32.7927,32.7456,32.7738,66822.0
2024-06-14 10:45:00,34.84,34.86,34.81,34.84,153568.0,32.7832,32.8021,32.755,32.7832,153568.0
2024-06-14 10:50:00,34.84,34.89,34.84,34.89,56057.0,32.7832,32.8303,32.7832,32.8303,56057.0
2024-06-14 10:55:00,34.89,34.91,34.88,34.91,47413.0,32.8303,32.8491,32.8209,32.8491,47413.0
2024-06-14 11:00:00,34.9,34.94,34.9,34.91,36119.0,32.8397,32.8773,32.8397,32.8491,36119.0
2024-06-14 11:05:00,34.91,34.91,34.87,34.89,43583.0,32.8491,32.8491,32.8115,32.8303,43583.0
2024-06-14 11:10:00,34.89,34.95,34.88,34.92,68298.0,32.8303,32.8867,32.8209,32.8585,68298.0
2024-06-14 11:15:00,34.92,34.95,34.91,34.93,31585.0,32.8585,32.8867,32.8491,32.8679,31585.0
2024-06-14 11:20:00,34.93,34.93,34.9,34.93,64734.0,32.8679,32.8679,32.8397,32.8679,64734.0
2024-06-14 11:25:00,34.93,34.95,34.92,34.94,55315.0,32.8679,32.8867,32.8585,32.8773,55315.0
2024-06-14 11:30:00,34.94,34.95,34.91,34.94,124714.0,32.8773,32.8867,32.8491,32.8773,124714.0
2024-06-14 11:35:00,34.94,34.95,34.89,34.9,106244.0,32.8773,32.8867,32.8303,32.8397,106244.0
2024-06-14 11:40:00,34.9,34.9,34.82,34.82,42577.0,32.8397,32.8397,32.7644,32.7644,42577.0
2024-06-14 11:45:00,34.83,34.84,34.78,34.84,78557.0,32.7738,32.7832,32.7268,32.7832,78557.0
2024-06-14 11:50:00,34.84,34.84,34.82,34.83,50926.0,32.7832,32.7832,32.7644,32.7738,50926.0
2024-06-14 11:55:00,34.83,34.86,34.82,34.86,43660.0,32.7738,32.8021,32.7644,32.8021,43660.0
2024-06-14 12:00:00,34.86,34.86,34.81,34.82,35302.0,32.8021,32.8021,32.755,32.7644,35302.0
2024-06-14 12:05:00,34.82,34.82,34.8,34.8,38223.0,32.7644,32.7644,32.7456,32.7456,38223.0
2024-06-14 12:10:00,34.8,34.85,34.8,34.83,60077.0,32.7456,32.7927,32.7456,32.7738,60077.0
2024-06-14 12:15:00,34.83,34.84,34.8,34.8,36401.0,32.7738,32.7832,32.7456,32.7456,36401.0
2024-06-14 12:20:00,34.8,34.81,34.78,34.8,33787.0,32.7456,32.755,32.7268,32.7456,33787.0
2024-06-14 12:25:00,34.8,34.8,34.76,34.76,60500.0,32.7456,32.7456,32.708,32.708,60500.0
2024-06-14 12:30:00,34.77,34.78,34.76,34.77,24153.0,32.7174,32.7268,32.708,32.7174,24153.0
2024-06-14 12:35:00,34.77,34.81,34.77,34.8,50338.0,32.7174,32.755,32.7174,32.7456,50338.0
2024-06-14 12:40:00,34.8,34.82,34.79,34.81,56191.0,32.7456,32.7644,32.7362,32.755,56191.0
2024-06-14 12:45:00,34.82,34.83,34.8,34.8,27013.0,32.7644,32.7738,32.7456,32.7456,27013.0
2024-06-14 12:50:00,34.81,34.81,34.78,34.8,57825.0,32.755,32.755,32.7268,32.7456,57825.0
2024-06-14 12:55:00,34.8,34.81,34.79,34.8,12039.0,32.7456,32.755,32.7362,32.7456,12039.0
2024-06-14 13:00:00,34.8,34.81,34.78,34.8,30838.0,32.7456,32.755,32.7268,32.7456,30838.0
2024-06-14 13:05:00,34.8,34.84,34.8,34.84,41482.0,32.7456,32.7832,32.7456,32.7832,41482.0
2024-06-14 13:10:00,34.84,34.84,34.8,34.82,34540.0,32.7832,32.7832,32.7456,32.7644,34540.0
2024-06-14 13:15:00,34.81,34.82,34.78,34.8,36884.0,32.755,32.7644,32.7268,32.7456,36884.0
2024-06-14 13:20:00,34.8,34.81,34.75,34.76,48010.0,32.7456,32.755,32.6986,32.708,48010.0
2024-06-14 13:25:00,34.75,34.77,34.75,34.76,22960.0,32.6986,32.7174,32.6986,32.708,22960.0
2024-06-14 13:30:00,34.76,34.76,34.72,34.76,69652.0,32.708,32.708,32.6703,32.708,69652.0
2024-06-14 13:35:00,34.75,34.78,34.75,34.77,48175.0,32.6986,32.7268,32.6986,32.7174,48175.0
2024-06-14 13:40:00,34.77,34.77,34.76,34.77,6353.0,32.7174,32.7174,32.708,32.7174,6353.0
2024-06-14 13:45:00,34.77,34.78,34.75,34.76,39397.0,32.7174,32.7268,32.6986,32.708,39397.0
2024-06-14 13:50:00,34.76,34.76,34.73,34.75,42578.0,32.708,32.708,32.6797,32.6986,42578.0
2024-06-14 13:55:00,34.75,34.75,34.72,34.74,23135.0,32.6986,32.6986,32.6703,32.6891,23135.0
2024-06-14 14:00:00,34.73,34.74,34.71,34.73,28604.0,32.6797,32.6891,32.6609,32.6797,28604.0
2024-06-14 14:05:00,34.73,34.75,34.72,34.73,40684.0,32.6797,32.6986,32.6703,32.6797,40684.0
2024-06-14 14:10:00,34.74,34.74,34.72,34.73,24768.0,32.6891,32.6891,32.6703,32.6797,24768.0
2024-06-14 14:15:00,34.73,34.74,34.71,34.73,65408.0,32.6797,32.6891,32.6609,32.6797,65408.0
2024-06-14 14:20:00,34.74,34.76,34.72,34.75,49282.0,32.6891,32.708,32.6703,32.6986,49282.0
2024-06-14 14:25:00,34.75,34.76,34.72,34.73,59947.0,32.6986,32.708,32.6703,32.6797,59947.0
2024-06-14 14:30:00,34.73,34.75,34.72,34.74,88553.0,32.6797,32.6986,32.6703,32.6891,88553.0
2024-06-14 14:35:00,34.73,34.74,34.72,34.73,44352.0,32.6797,32.6891,32.6703,32.6797,44352.0
2024-06-14 14:40:00,34.73,34.74,34.71,34.73,54168.0,32.6797,32.6891,32.6609,32.6797,54168.0
2024-06-14 14:45:00,34.73,34.76,34.73,34.75,52204.0,32.6797,32.708,32.6797,32.6986,52204.0
2024-06-14 14:50:00,34.75,34.76,34.73,34.76,35135.0,32.6986,32.708,32.6797,32.708,35135.0
2024-06-14 14:55:00,34.76,34.78,34.75,34.76,82580.0,32.708,32.7268,32.6986,32.708,82580.0
2024-06-14 15:00:00,34.76,34.77,34.75,34.76,20538.0,32.708,32.7174,32.6986,32.708,20538.0
2024-06-14 15:05:00,34.76,34.79,34.76,34.79,35407.0,32.708,32.7362,32.708,32.7362,35407.0
2024-06-14 15:10:00,34.79,34.79,34.77,34.78,68980.0,32.7362,32.7362,32.7174,32.7268,68980.0
2024-06-14 15:15:00,34.78,34.79,34.78,34.79,15643.0,32.7268,32.7362,32.7268,32.7362,15643.0
2024-06-14 15:20:00,34.79,34.8,34.78,34.8,38085.0,32.7362,32.7456,32.7268,32.7456,38085.0
2024-06-14 15:25:00,34.8,34.82,34.79,34.8,38564.0,32.7456,32.7644,32.7362,32.7456,38564.0
2024-06-14 15:30:00,34.8,34.82,34.78,34.8,69224.0,32.7456,32.7644,32.7268,32.7456,69224.0
2024-06-14 15:35:00,34.81,34.83,34.8,34.83,38246.0,32.755,32.7738,32.7456,32.7738,38246.0
2024-06-14 15:40:00,34.83,34.84,34.82,34.84,31814.0,32.7738,32.7832,32.7644,32.7832,31814.0
2024-06-14 15:45:00,34.83,34.88,34.83,34.88,144734.0,32.7738,32.8209,32.7738,32.8209,144734.0
2024-06-14 15:50:00,34.88,34.92,34.87,34.9,192761.0,32.8209,32.8585,32.8115,32.8397,192761.0
2024-06-14 15:55:00,34.9,34.91,34.87,34.9,284379.0,32.8397,32.8491,32.8115,32.8397,284379.0
2024-06-17 09:30:00,35.02,35.06,34.98,35.01,109474.0,32.9526,32.9903,32.915,32.9432,109474.0
2024-06-17 09:35:00,35.02,35.04,34.92,34.95,80175.0,32.9526,32.9714,32.8585,32.8867,80175.0
2024-06-17 09:40:00,34.95,35.05,34.9,35.01,37341.0,32.8867,32.9808,32.8397,32.9432,37341.0
2024-06-17 09:45:00,35.02,35.08,35.01,35.02,39264.0,32.9526,33.0091,32.9432,32.9526,39264.0
2024-06-17 09:50:00,35.02,35.02,34.95,34.97,55362.0,32.9526,32.9526,32.8867,32.9056,55362.0
2024-06-17 09:55:00,34.97,34.98,34.87,34.88,46300.0,32.9056,32.915,32.8115,32.8209,46300.0
2024-06-17 10:00:00,34.88,34.88,34.82,34.84,55282.0,32.8209,32.8209,32.7644,32.7832,55282.0
2024-06-17 10:05:00,34.84,34.85,34.77,34.79,48631.0,32.7832,32.7927,32.7174,32.7362,48631.0
2024-06-17 10:10:00,34.79,34.8,34.73,34.75,49065.0,32.7362,32.7456,32.6797,32.6986,49065.0
2024-06-17 10:15:00,34.75,34.81,34.74,34.8,18369.0,32.6986,32.755,32.6891,32.7456,18369.0
2024-06-17 10:20:00,34.8,34.81,34.76,34.79,37069.0,32.7456,32.755,32.708,32.7362,37069.0
2024-06-17 10:25:00,34.78,34.83,34.77,34.82,51312.0,32.7268,32.7738,32.7174,32.7644,51312.0
2024-06-17 10:30:00,34.82,34.87,34.81,34.87,76397.0,32.7644,32.8115,32.755,32.8115,76397.0
2024-06-17 10:35:00,34.87,34.87,34.83,34.84,21929.0,32.8115,32.8115,32.7738,32.7832,21929.0
2024-06-17 10:40:00,34.84,34.85,34.82,34.84,51643.0,32.7832,32.7927,32.7644,32.7832,51643.0
2024-06-17 10:45:00,34.84,34.86,34.81,34.82,49646.0,32.7832,32.8021,32.755,32.7644,49646.0
2024-06-17 10:50:00,34.82,34.86,34.81,34.84,136510.0,32.7644,32.8021,32.755,32.7832,136510.0
2024-06-17 10:55:00,34.84,34.85,34.82,34.83,177695.0,32.7832,32.7927,32.7644,32.7738,177695.0
2024-06-17 11:00:00,34.83,34.88,34.83,34.88,25057.0,32.7738,32.8209,32.7738,32.8209,25057.0
2024-06-17 11:05:00,34.88,34.9,34.85,34.89,46798.0,32.8209,32.8397,32.7927,32.8303,46798.0
2024-06-17 11:10:00,34.88,34.91,34.88,34.91,25211.0,32.8209,32.8491,32.8209,32.8491,25211.0
2024-06-17 11:15:00,34.91,34.92,34.89,34.91,38786.0,32.8491,32.8585,32.8303,32.8491,38786.0
2024-06-17 11:20:00,34.91,34.93,34.9,34.92,29291.0,32.8491,32.8679,32.8397,32.8585,29291.0
2024-06-17 11:25:00,34.91,34.92,34.9,34.92,17072.0,32.8491,32.8585,32.8397,32.8585,17072.0
2024-06-17 11:30:00,34.91,35.01,34.91,35.01,191991.0,32.8491,32.9432,32.8491,32.9432,191991.0
2024-06-17 11:35:00,35.02,35.02,34.97,34.98,106138.0,32.9526,32.9526,32.9056,32.915,106138.0
2024-06-17 11:40:00,34.98,34.99,34.96,34.98,19012.0,32.915,32.9244,32.8962,32.915,19012.0
2024-06-17 11:45:00,34.98,34.98,34.93,34.94,41789.0,32.915,32.915,32.8679,32.8773,41789.0
2024-06-17 11:50:00,34.94,34.97,34.93,34.96,17858.0,32.8773,32.9056,32.8679,32.8962,17858.0
2024-06-17 11:55:00,34.97,34.99,34.97,34.98,23165.0,32.9056,32.9244,32.9056,32.915,23165.0
2024-06-17 12:00:00,34.98,35.01,34.98,35.01,26439.0,32.915,32.9432,32.915,32.9432,26439.0
2024-06-17 12:05:00,35.01,35.04,35.0,35.01,20403.0,32.9432,32.9714,32.9338,32.9432,20403.0
2024-06-17 12:10:00,35.01,35.01,35.0,35.01,20314.0,32.9432,32.9432,32.9338,32.9432,20314.0
2024-06-17 12:15:00,35.01,35.03,35.0,35.02,24433.0,32.9432,32.962,32.9338,32.9526,24433.0
2024-06-17 12:20:00,35.02,35.02,34.99,35.0,9727.0,32.9526,32.9526,32.9244,32.9338,9727.0
2024-06-17 12:25:00,35.0,35.04,34.99,35.04,7894.0,32.9338,32.9714,32.9244,32.9714,7894.0
2024-06-17 12:30:00,35.04,35.05,35.01,35.04,19045.0,32.9714,32.9808,32.9432,32.9714,19045.0
2024-06-17 12:35:00,35.04,35.05,35.03,35.05,14910.0,32.9714,32.9808,32.962,32.9808,14910.0
2024-06-17 12:40:00,35.05,35.05,35.02,35.02,27534.0,32.9808,32.9808,32.9526,32.9526,27534.0
2024-06-17 12:45:00,35.02,35.05,35.02,35.04,22315.0,32.9526,32.9808,32.9526,32.9714,22315.0
2024-06-17 12:50:00,35.05,35.08,35.04,35.08,35313.0,32.9808,33.0091,32.9714,33.0091,35313.0
2024-06-17 12:55:00,35.08,35.08,35.06,35.08,14634.0,33.0091,33.0091,32.9903,33.0091,14634.0
2024-06-17 13:00:00,35.08,35.13,35.07,35.13,44460.0,33.0091,33.0561,32.9997,33.0561,44460.0
2024-06-17 13:05:00,35.13,35.15,35.12,35.14,51474.0,33.0561,33.0749,33.0467,33.0655,51474.0
2024-06-17 13:10:00,35.14,35.15,35.12,35.13,24396.0,33.0655,33.0749,33.0467,33.0561,24396.0
2024-06-17 13:15:00,35.13,35.14,35.1,35.13,31566.0,33.0561,33.0655,33.0279,33.0561,31566.0
2024-06-17 13:20:00,35.14,35.15,35.11,35.13,41998.0,33.0655,33.0749,33.0373,33.0561,41998.0
2024-06-17 13:25:00,35.13,35.13,35.11,35.12,22830.0,33.0561,33.0561,33.0373,33.0467,22830.0
2024-06-17 13:30:00,35.12,35.14,35.09,35.11,42640.0,33.0467,33.0655,33.0185,33.0373,42640.0
2024-06-17 13:35:00,35.11,35.11,35.08,35.09,63276.0,33.0373,33.0373,33.0091,33.0185,63276.0
2024-06-17 13:40:00,35.09,35.1,35.08,35.09,27853.0,33.0185,33.0279,33.0091,33.0185,27853.0
2024-06-17 13:45:00,35.09,35.11,35.08,35.09,42302.0,33.0185,33.0373,33.0091,33.0185,42302.0
2024-06-17 13:50:00,35.09,35.1,35.08,35.09,10919.0,33.0185,33.0279,33.0091,33.0185,10919.0
2024-06-17 13:55:00,35.08,35.11,35.08,35.11,14202.0,33.0091,33.0373,33.0091,33.0373,14202.0
2024-06-17 14:00:00,35.11,35.13,35.1,35.1,29567.0,33.0373,33.0561,33.0279,33.0279,29567.0
2024-06-17 14:05:00,35.1,35.13,35.1,35.12,19313.0,33.0279,33.0561,33.0279,33.0467,19313.0
2024-06-17 14:10:00,35.12,35.12,35.09,35.12,55388.0,33.0467,33.0467,33.0185,33.0467,55388.0
2024-06-17 14:15:00,35.11,35.16,35.11,35.14,85391.0,33.0373,33.0844,33.0373,33.0655,85391.0
2024-06-17 14:20:00,35.14,35.17,35.14,35.16,35339.0,33.0655,33.0938,33.0655,33.0844,35339.0
2024-06-17 14:25:00,35.16,35.21,35.16,35.19,63308.0,33.0844,33.1314,33.0844,33.1126,63308.0
2024-06-17 14:30:00,35.19,35.22,35.18,35.22,61862.0,33.1126,33.1408,33.1032,33.1408,61862.0
2024-06-17 14:35:00,35.22,35.23,35.2,35.2,87919.0,33.1408,33.1502,33.122,33.122,87919.0
2024-06-17 14:40:00,35.2,35.22,35.2,35.2,38919.0,33.122,33.1408,33.122,33.122,38919.0
2024-06-17 14:45:00,35.21,35.21,35.19,35.2,32096.0,33.1314,33.1314,33.1126,33.122,32096.0
2024-06-17 14:50:00,35.2,35.21,35.13,35.14,115258.0,33.122,33.1314,33.0561,33.0655,115258.0
2024-06-17 14:55:00,35.15,35.17,35.14,35.16,35166.0,33.0749,33.0938,33.0655,33.0844,35166.0
2024-06-17 15:00:00,35.16,35.18,35.15,35.18,33293.0,33.0844,33.1032,33.0749,33.1032,33293.0
2024-06-17 15:05:00,35.18,35.18,35.14,35.16,52262.0,33.1032,33.1032,33.0655,33.0844,52262.0
2024-06-17 15:10:00,35.15,35.18,35.14,35.18,33590.0,33.0749,33.1032,33.0655,33.1032,33590.0
2024-06-17 15:15:00,35.18,35.18,35.15,35.18,57922.0,33.1032,33.1032,33.0749,33.1032,57922.0
2024-06-17 15:20:00,35.18,35.19,35.17,35.19,43258.0,33.1032,33.1126,33.0938,33.1126,43258.0
2024-06-17 15:25:00,35.19,35.2,35.17,35.2,79258.0,33.1126,33.122,33.0938,33.122,79258.0
2024-06-17 15:30:00,35.2,35.22,35.19,35.2,53786.0,33.122,33.1408,33.1126,33.122,53786.0
2024-06-17 15:35:00,35.19,35.2,35.14,35.15,71548.0,33.1126,33.122,33.0655,33.0749,71548.0
2024-06-17 15:40:00,35.14,35.16,35.13,35.14,64294.0,33.0655,33.0844,33.0561,33.0655,64294.0
2024-06-17 15:45:00,35.13,35.15,35.09,35.1,120041.0,33.0561,33.0749,33.0185,33.0279,120041.0
2024-06-17 15:50:00,35.09,35.13,35.08,35.1,176507.0,33.0185,33.0561,33.0091,33.0279,176507.0
2024-06-17 15:55:00,35.09,35.15,35.08,35.11,489055.0,33.0185,33.0749,33.0091,33.0373,489055.0
2024-06-18 09:30:00,35.48,35.51,35.41,35.48,159589.0,33.3855,33.4137,33.3196,33.3855,159589.0
2024-06-18 09:35:00,35.49,35.56,35.41,35.56,84495.0,33.3949,33.4607,33.3196,33.4607,84495.0
2024-06-18 09:40:00,35.55,35.6,35.52,35.55,48775.0,33.4513,33.4984,33.4231,33.4513,48775.0
2024-06-18 09:45:00,35.55,35.6,35.54,35.59,41064.0,33.4513,33.4984,33.4419,33.489,41064.0
2024-06-18 09:50:00,35.59,35.62,35.57,35.61,81846.0,33.489,33.5172,33.4701,33.5078,81846.0
2024-06-18 09:55:00,35.6,35.63,35.57,35.6,60433.0,33.4984,33.5266,33.4701,33.4984,60433.0
2024-06-18 10:00:00,35.61,35.64,35.58,35.61,66901.0,33.5078,33.536,33.4796,33.5078,66901.0
2024-06-18 10:05:00,35.61,35.61,35.55,35.57,56359.0,33.5078,33.5078,33.4513,33.4701,56359.0
2024-06-18 10:10:00,35.56,35.57,35.51,35.51,41382.0,33.4607,33.4701,33.4137,33.4137,41382.0
2024-06-18 10:15:00,35.52,35.58,35.5,35.58,42677.0,33.4231,33.4796,33.4043,33.4796,42677.0
2024-06-18 10:20:00,35.58,35.61,35.56,35.57,58651.0,33.4796,33.5078,33.4607,33.4701,58651.0
2024-06-18 10:25:00,35.57,35.6,35.56,35.58,39660.0,33.4701,33.4984,33.4607,33.4796,39660.0
2024-06-18 10:30:00,35.58,35.6,35.57,35.6,58611.0,33.4796,33.4984,33.4701,33.4984,58611.0
2024-06-18 10:35:00,35.59,35.61,35.55,35.59,60932.0,33.489,33.5078,33.4513,33.489,60932.0
2024-06-18 10:40:00,35.59,35.6,35.54,35.55,54644.0,33.489,33.4984,33.4419,33.4513,54644.0
2024-06-18 10:45:00,35.55,35.57,35.53,35.55,38825.0,33.4513,33.4701,33.4325,33.4513,38825.0
2024-06-18 10:50:00,35.55,35.55,35.5,35.51,49076.0,33.4513,33.4513,33.4043,33.4137,49076.0
2024-06-18 10:55:00,35.51,35.53,35.5,35.52,112846.0,33.4137,33.4325,33.4043,33.4231,112846.0
2024-06-18 11:00:00,35.52,35.53,35.5,35.5,52387.0,33.4231,33.4325,33.4043,33.4043,52387.0
2024-06-18 11:05:00,35.49,35.52,35.47,35.52,40018.0,33.3949,33.4231,33.3761,33.4231,40018.0
2024-06-18 11:10:00,35.52,35.54,35.51,35.53,32507.0,33.4231,33.4419,33.4137,33.4325,32507.0
2024-06-18 11:15:00,35.54,35.58,35.52,35.55,69768.0,33.4419,33.4796,33.4231,33.4513,69768.0
2024-06-18 11:20:00,35.55,35.58,35.55,35.57,80353.0,33.4513,33.4796,33.4513,33.4701,80353.0
2024-06-18 11:25:00,35.57,35.58,35.53,35.53,184012.0,33.4701,33.4796,33.4325,33.4325,184012.0
2024-06-18 11:30:00,35.52,35.54,35.49,35.51,113387.0,33.4231,33.4419,33.3949,33.4137,113387.0
2024-06-18 11:35:00,35.5,35.51,35.48,35.5,38329.0,33.4043,33.4137,33.3855,33.4043,38329.0
2024-06-18 11:40:00,35.49,35.51,35.49,35.5,15219.0,33.3949,33.4137,33.3949,33.4043,15219.0
2024-06-18 11:45:00,35.5,35.5,35.46,35.48,19876.0,33.4043,33.4043,33.3666,33.3855,19876.0
2024-06-18 11:50:00,35.48,35.5,35.46,35.47,16718.0,33.3855,33.4043,33.3666,33.3761,16718.0
2024-06-18 11:55:00,35.46,35.46,35.42,35.43,8560.0,33.3666,33.3666,33.329,33.3384,8560.0
2024-06-18 12:00:00,35.42,35.45,35.42,35.45,17708.0,33.329,33.3572,33.329,33.3572,17708.0
2024-06-18 12:05:00,35.45,35.45,35.42,35.45,22324.0,33.3572,33.3572,33.329,33.3572,22324.0
2024-06-18 12:10:00,35.45,35.45,35.41,35.43,56829.0,33.3572,33.3572,33.3196,33.3384,56829.0
2024-06-18 12:15:00,35.43,35.45,35.41,35.41,25308.0,33.3384,33.3572,33.3196,33.3196,25308.0
2024-06-18 12:20:00,35.41,35.42,35.38,35.4,20072.0,33.3196,33.329,33.2914,33.3102,20072.0
2024-06-18 12:25:00,35.4,35.41,35.37,35.38,24582.0,33.3102,33.3196,33.282,33.2914,24582.0
2024-06-18 12:30:00,35.38,35.38,35.33,35.35,42261.0,33.2914,33.2914,33.2443,33.2631,42261.0
2024-06-18 12:35:00,35.34,35.37,35.34,35.36,12508.0,33.2537,33.282,33.2537,33.2725,12508.0
2024-06-18 12:40:00,35.36,35.38,35.35,35.38,22973.0,33.2725,33.2914,33.2631,33.2914,22973.0
2024-06-18 12:45:00,35.38,35.38,35.35,35.35,13151.0,33.2914,33.2914,33.2631,33.2631,13151.0
2024-06-18 12:50:00,35.35,35.39,35.34,35.39,25158.0,33.2631,33.3008,33.2537,33.3008,25158.0
2024-06-18 12:55:00,35.39,35.39,35.37,35.38,16836.0,33.3008,33.3008,33.282,33.2914,16836.0
2024-06-18 13:00:00,35.38,35.38,35.35,35.36,26977.0,33.2914,33.2914,33.2631,33.2725,26977.0
2024-06-18 13:05:00,35.36,35.36,35.33,35.34,27414.0,33.2725,33.2725,33.2443,33.2537,27414.0
2024-06-18 13:10:00,35.34,35.38,35.34,35.37,26225.0,33.2537,33.2914,33.2537,33.282,26225.0
2024-06-18 13:15:00,35.38,35.39,35.35,35.39,35455.0,33.2914,33.3008,33.2631,33.3008,35455.0
2024-06-18 13:20:00,35.39,35.44,35.39,35.43,39541.0,33.3008,33.3478,33.3008,33.3384,39541.0
2024-06-18 13:25:00,35.42,35.44,35.39,35.39,23048.0,33.329,33.3478,33.3008,33.3008,23048.0
2024-06-18 13:30:00,35.39,35.39,35.36,35.36,21912.0,33.3008,33.3008,33.2725,33.2725,21912.0
2024-06-18 13:35:00,35.37,35.39,35.36,35.38,31147.0,33.282,33.3008,33.2725,33.2914,31147.0
2024-06-18 13:40:00,35.39,35.4,35.35,35.36,27931.0,33.3008,33.3102,33.2631,33.2725,27931.0
2024-06-18 13:45:00,35.36,35.36,35.34,35.36,18247.0,33.2725,33.2725,33.2537,33.2725,18247.0
2024-06-18 13:50:00,35.36,35.37,35.35,35.37,17847.0,33.2725,33.282,33.2631,33.282,17847.0
2024-06-18 13:55:00,35.37,35.38,35.36,35.38,18979.0,33.282,33.2914,33.2725,33.2914,18979.0
2024-06-18 14:00:00,35.38,35.39,35.34,35.38,42093.0,33.2914,33.3008,33.2537,33.2914,42093.0
2024-06-18 14:05:00,35.38,35.4,35.36,35.39,29269.0,33.2914,33.3102,33.2725,33.3008,29269.0
2024-06-18 14:10:00,35.4,35.4,35.38,35.39,39248.0,33.3102,33.3102,33.2914,33.3008,39248.0
2024-06-18 14:15:00,35.39,35.39,35.36,35.36,23916.0,33.3008,33.3008,33.2725,33.2725,23916.0
2024-06-18 14:20:00,35.36,35.37,35.35,35.36,45825.0,33.2725,33.282,33.2631,33.2725,45825.0
2024-06-18 14:25:00,35.36,35.41,35.35,35.39,47507.0,33.2725,33.3196,33.2631,33.3008,47507.0
2024-06-18 14:30:00,35.4,35.42,35.39,35.41,34447.0,33.3102,33.329,33.3008,33.3196,34447.0
2024-06-18 14:35:00,35.41,35.42,35.39,35.4,30248.0,33.3196,33.329,33.3008,33.3102,30248.0
2024-06-18 14:40:00,35.4,35.4,35.38,35.4,20206.0,33.3102,33.3102,33.2914,33.3102,20206.0
2024-06-18 14:45:00,35.4,35.41,35.38,35.41,19795.0,33.3102,33.3196,33.2914,33.3196,19795.0
2024-06-18 14:50:00,35.41,35.42,35.4,35.41,20339.0,33.3196,33.329,33.3102,33.3196,20339.0
2024-06-18 14:55:00,35.41,35.43,35.39,35.4,61322.0,33.3196,33.3384,33.3008,33.3102,61322.0
2024-06-18 15:00:00,35.4,35.4,35.36,35.37,34953.0,33.3102,33.3102,33.2725,33.282,34953.0
2024-06-18 15:05:00,35.37,35.37,35.34,35.34,33832.0,33.282,33.282,33.2537,33.2537,33832.0
2024-06-18 15:10:00,35.34,35.35,35.32,35.33,53380.0,33.2537,33.2631,33.2349,33.2443,53380.0
2024-06-18 15:15:00,35.33,35.34,35.32,35.32,54667.0,33.2443,33.2537,33.2349,33.2349,54667.0
2024-06-18 15:20:00,35.33,35.34,35.32,35.33,37676.0,33.2443,33.2537,33.2349,33.2443,37676.0
2024-06-18 15:25:00,35.33,35.37,35.33,35.37,28657.0,33.2443,33.282,33.2443,33.282,28657.0
2024-06-18 15:30:00,35.36,35.38,35.34,35.38,78974.0,33.2725,33.2914,33.2537,33.2914,78974.0
2024-06-18 15:35:00,35.38,35.43,35.37,35.41,55558.0,33.2914,33.3384,33.282,33.3196,55558.0
2024-06-18 15:40:00,35.41,35.43,35.41,35.41,32928.0,33.3196,33.3384,33.3196,33.3196,32928.0
2024-06-18 15:45:00,35.41,35.43,35.39,35.4,78878.0,33.3196,33.3384,33.3008,33.3102,78878.0
2024-06-18 15:50:00,35.4,35.42,35.39,35.4,149755.0,33.3102,33.329,33.3008,33.3102,149755.0
2024-06-18 15:55:00,35.39,35.41,35.38,35.39,294712.0,33.3008,33.3196,33.2914,33.3008,294712.0
2024-06-20 09:30:00,35.55,35.62,35.48,35.58,186413.0,33.4513,33.5172,33.3855,33.4796,186413.0
2024-06-20 09:35:00,35.58,35.59,35.53,35.58,88531.0,33.4796,33.489,33.4325,33.4796,88531.0
2024-06-20 09:40:00,35.58,35.67,35.57,35.67,65773.0,33.4796,33.5642,33.4701,33.5642,65773.0
2024-06-20 09:45:00,35.67,35.7,35.63,35.68,47463.0,33.5642,33.5925,33.5266,33.5737,47463.0
2024-06-20 09:50:00,35.68,35.76,35.68,35.75,39727.0,33.5737,33.6489,33.5737,33.6395,39727.0
2024-06-20 09:55:00,35.75,35.78,35.74,35.76,25852.0,33.6395,33.6677,33.6301,33.6489,25852.0
2024-06-20 10:00:00,35.76,35.82,35.72,35.79,79157.0,33.6489,33.7054,33.6113,33.6772,79157.0
2024-06-20 10:05:00,35.8,35.82,35.76,35.78,40096.0,33.6866,33.7054,33.6489,33.6677,40096.0
2024-06-20 10:10:00,35.79,35.81,35.76,35.8,59307.0,33.6772,33.696,33.6489,33.6866,59307.0
2024-06-20 10:15:00,35.8,35.83,35.79,35.8,50470.0,33.6866,33.7148,33.6772,33.6866,50470.0
2024-06-20 10:20:00,35.8,35.83,35.79,35.8,75574.0,33.6866,33.7148,33.6772,33.6866,75574.0
2024-06-20 10:25:00,35.8,35.81,35.78,35.79,25688.0,33.6866,33.696,33.6677,33.6772,25688.0
2024-06-20 10:30:00,35.78,35.8,35.75,35.77,29791.0,33.6677,33.6866,33.6395,33.6583,29791.0
2024-06-20 10:35:00,35.77,35.78,35.73,35.75,22738.0,33.6583,33.6677,33.6207,33.6395,22738.0
2024-06-20 10:40:00,35.76,35.77,35.71,35.77,32386.0,33.6489,33.6583,33.6019,33.6583,32386.0
2024-06-20 10:45:00,35.77,35.77,35.73,35.73,20746.0,33.6583,33.6583,33.6207,33.6207,20746.0
2024-06-20 10:50:00,35.73,35.76,35.72,35.75,55072.0,33.6207,33.6489,33.6113,33.6395,55072.0
2024-06-20 10:55:00,35.75,35.76,35.74,35.76,46624.0,33.6395,33.6489,33.6301,33.6489,46624.0
2024-06-20 11:00:00,35.76,35.88,35.75,35.86,131845.0,33.6489,33.7618,33.6395,33.743,131845.0
2024-06-20 11:05:00,35.87,35.88,35.85,35.87,42541.0,33.7524,33.7618,33.7336,33.7524,42541.0
2024-06-20 11:10:00,35.87,35.92,35.86,35.91,172145.0,33.7524,33.7995,33.743,33.7901,172145.0
2024-06-20 11:15:00,35.91,35.92,35.81,35.82,255890.0,33.7901,33.7995,33.696,33.7054,255890.0
2024-06-20 11:20:00,35.82,35.84,35.74,35.75,78074.0,33.7054,33.7242,33.6301,33.6395,78074.0
2024-06-20 11:25:00,35.75,35.75,35.71,35.73,36054.0,33.6395,33.6395,33.6019,33.6207,36054.0
2024-06-20 11:30:00,35.72,35.74,35.65,35.72,164566.0,33.6113,33.6301,33.5454,33.6113,164566.0
2024-06-20 11:35:00,35.72,35.73,35.67,35.68,67838.0,33.6113,33.6207,33.5642,33.5737,67838.0
2024-06-20 11:40:00,35.67,35.68,35.63,35.64,13513.0,33.5642,33.5737,33.5266,33.536,13513.0
2024-06-20 11:45:00,35.64,35.69,35.64,35.66,48921.0,33.536,33.5831,33.536,33.5548,48921.0
2024-06-20 11:50:00,35.66,35.68,35.65,35.66,15909.0,33.5548,33.5737,33.5454,33.5548,15909.0
2024-06-20 11:55:00,35.66,35.67,35.65,35.66,28413.0,33.5548,33.5642,33.5454,33.5548,28413.0
2024-06-20 12:00:00,35.65,35.68,35.64,35.65,36823.0,33.5454,33.5737,33.536,33.5454,36823.0
2024-06-20 12:05:00,35.65,35.65,35.58,35.59,82407.0,33.5454,33.5454,33.4796,33.489,82407.0
2024-06-20 12:10:00,35.59,35.64,35.58,35.63,46171.0,33.489,33.536,33.4796,33.5266,46171.0
2024-06-20 12:15:00,35.64,35.69,35.64,35.67,44710.0,33.536,33.5831,33.536,33.5642,44710.0
2024-06-20 12:20:00,35.67,35.7,35.64,35.64,25454.0,33.5642,33.5925,33.536,33.536,25454.0
2024-06-20 12:25:00,35.64,35.68,35.64,35.67,23333.0,33.536,33.5737,33.536,33.5642,23333.0
2024-06-20 12:30:00,35.67,35.71,35.66,35.7,26021.0,33.5642,33.6019,33.5548,33.5925,26021.0
2024-06-20 12:35:00,35.71,35.71,35.68,35.7,20645.0,33.6019,33.6019,33.5737,33.5925,20645.0
2024-06-20 12:40:00,35.71,35.76,35.7,35.76,24914.0,33.6019,33.6489,33.5925,33.6489,24914.0
2024-06-20 12:45:00,35.76,35.77,35.74,35.76,22094.0,33.6489,33.6583,33.6301,33.6489,22094.0
2024-06-20 12:50:00,35.76,35.77,35.74,35.76,30107.0,33.6489,33.6583,33.6301,33.6489,30107.0
2024-06-20 12:55:00,35.76,35.77,35.74,35.76,45480.0,33.6489,33.6583,33.6301,33.6489,45480.0
2024-06-20 13:00:00,35.76,35.77,35.74,35.77,24107.0,33.6489,33.6583,33.6301,33.6583,24107.0
2024-06-20 13:05:00,35.77,35.8,35.76,35.78,20012.0,33.6583,33.6866,33.6489,33.6677,20012.0
2024-06-20 13:10:00,35.79,35.82,35.79,35.82,14791.0,33.6772,33.7054,33.6772,33.7054,14791.0
2024-06-20 13:15:00,35.82,35.82,35.79,35.8,32508.0,33.7054,33.7054,33.6772,33.6866,32508.0
2024-06-20 13:20:00,35.8,35.8,35.74,35.74,23636.0,33.6866,33.6866,33.6301,33.6301,23636.0
2024-06-20 13:25:00,35.74,35.75,35.73,35.75,22541.0,33.6301,33.6395,33.6207,33.6395,22541.0
2024-06-20 13:30:00,35.75,35.76,35.72,35.75,34070.0,33.6395,33.6489,33.6113,33.6395,34070.0
2024-06-20 13:35:00,35.75,35.76,35.71,35.74,48971.0,33.6395,33.6489,33.6019,33.6301,48971.0
2024-06-20 13:40:00,35.74,35.78,35.73,35.76,26899.0,33.6301,33.6677,33.6207,33.6489,26899.0
2024-06-20 13:45:00,35.77,35.77,35.74,35.75,23183.0,33.6583,33.6583,33.6301,33.6395,23183.0
2024-06-20 13:50:00,35.75,35.75,35.73,35.73,20281.0,33.6395,33.6395,33.6207,33.6207,20281.0
2024-06-20 13:55:00,35.73,35.75,35.72,35.73,21904.0,33.6207,33.6395,33.6113,33.6207,21904.0
2024-06-20 14:00:00,35.72,35.74,35.71,35.74,36157.0,33.6113,33.6301,33.6019,33.6301,36157.0
2024-06-20 14:05:00,35.74,35.75,35.71,35.74,54878.0,33.6301,33.6395,33.6019,33.6301,54878.0
2024-06-20 14:10:00,35.73,35.75,35.7,35.7,39540.0,33.6207,33.6395,33.5925,33.5925,39540.0
2024-06-20 14:15:00,35.71,35.72,35.69,35.72,22164.0,33.6019,33.6113,33.5831,33.6113,22164.0
2024-06-20 14:20:00,35.72,35.75,35.69,35.74,35856.0,33.6113,33.6395,33.5831,33.6301,35856.0
2024-06-20 14:25:00,35.75,35.77,35.74,35.76,40499.0,33.6395,33.6583,33.6301,33.6489,40499.0
2024-06-20 14:30:00,35.76,35.78,35.74,35.76,38966.0,33.6489,33.6677,33.6301,33.6489,38966.0
2024-06-20 14:35:00,35.75,35.76,35.73,35.74,26136.0,33.6395,33.6489,33.6207,33.6301,26136.0
2024-06-20 14:40:00,35.74,35.77,35.72,35.77,38863.0,33.6301,33.6583,33.6113,33.6583,38863.0
2024-06-20 14:45:00,35.77,35.81,35.76,35.8,24474.0,33.6583,33.696,33.6489,33.6866,24474.0
2024-06-20 14:50:00,35.8,35.81,35.8,35.8,17737.0,33.6866,33.696,33.6866,33.6866,17737.0
2024-06-20 14:55:00,35.8,35.83,35.79,35.8,43799.0,33.6866,33.7148,33.6772,33.6866,43799.0
2024-06-20 15:00:00,35.8,35.83,35.77,35.77,68812.0,33.6866,33.7148,33.6583,33.6583,68812.0
2024-06-20 15:05:00,35.78,35.79,35.76,35.78,40356.0,33.6677,33.6772,33.6489,33.6677,40356.0
2024-06-20 15:10:00,35.78,35.79,35.76,35.77,47946.0,33.6677,33.6772,33.6489,33.6583,47946.0
2024-06-20 15:15:00,35.77,35.78,35.76,35.76,37012.0,33.6583,33.6677,33.6489,33.6489,37012.0
2024-06-20 15:20:00,35.77,35.77,35.74,35.77,42553.0,33.6583,33.6583,33.6301,33.6583,42553.0
2024-06-20 15:25:00,35.77,35.78,35.75,35.77,29064.0,33.6583,33.6677,33.6395,33.6583,29064.0
2024-06-20 15:30:00,35.77,35.79,35.75,35.76,48416.0,33.6583,33.6772,33.6395,33.6489,48416.0
2024-06-20 15:35:00,35.76,35.76,35.7,35.72,69037.0,33.6489,33.6489,33.5925,33.6113,69037.0
2024-06-20 15:40:00,35.72,35.74,35.71,35.73,86768.0,33.6113,33.6301,33.6019,33.6207,86768.0
2024-06-20 15:45:00,35.73,35.73,35.69,35.7,61911.0,33.6207,33.6207,33.5831,33.5925,61911.0
2024-06-20 15:50:00,35.69,35.74,35.67,35.72,194932.0,33.5831,33.6301,33.5642,33.6113,194932.0
2024-06-20 15:55:00,35.73,35.73,35.67,35.71,358840.0,33.6207,33.6207,33.5642,33.6019,358840.0
2024-06-21 09:30:00,35.71,35.71,35.61,35.65,261343.0,33.6019,33.6019,33.5078,33.5454,261343.0
2024-06-21 09:35:00,35.65,35.72,35.62,35.7,43291.0,33.5454,33.6113,33.5172,33.5925,43291.0
2024-06-21 09:40:00,35.69,35.72,35.61,35.64,44594.0,33.5831,33.6113,33.5078,33.536,44594.0
2024-06-21 09:45:00,35.63,35.68,35.56,35.68,64057.0,33.5266,33.5737,33.4607,33.5737,64057.0
2024-06-21 09:50:00,35.68,35.72,35.6,35.61,62211.0,33.5737,33.6113,33.4984,33.5078,62211.0
2024-06-21 09:55:00,35.6,35.65,35.57,35.64,75152.0,33.4984,33.5454,33.4701,33.536,75152.0
2024-06-21 10:00:00,35.63,35.69,35.62,35.69,54082.0,33.5266,33.5831,33.5172,33.5831,54082.0
2024-06-21 10:05:00,35.68,35.71,35.66,35.7,37957.0,33.5737,33.6019,33.5548,33.5925,37957.0
2024-06-21 10:10:00,35.7,35.71,35.66,35.7,47048.0,33.5925,33.6019,33.5548,33.5925,47048.0
2024-06-21 10:15:00,35.7,35.7,35.65,35.69,82339.0,33.5925,33.5925,33.5454,33.5831,82339.0
2024-06-21 10:20:00,35.68,35.73,35.67,35.69,36685.0,33.5737,33.6207,33.5642,33.5831,36685.0
2024-06-21 10:25:00,35.68,35.72,35.68,35.71,45259.0,33.5737,33.6113,33.5737,33.6019,45259.0
2024-06-21 10:30:00,35.72,35.78,35.69,35.77,57084.0,33.6113,33.6677,33.5831,33.6583,57084.0
2024-06-21 10:35:00,35.78,35.81,35.76,35.79,40789.0,33.6677,33.696,33.6489,33.6772,40789.0
2024-06-21 10:40:00,35.79,35.81,35.76,35.78,34844.0,33.6772,33.696,33.6489,33.6677,34844.0
2024-06-21 10:45:00,35.78,35.79,35.74,35.77,59788.0,33.6677,33.6772,33.6301,33.6583,59788.0
2024-06-21 10:50:00,35.77,35.79,35.75,35.79,30782.0,33.6583,33.6772,33.6395,33.6772,30782.0
2024-06-21 10:55:00,35.79,35.8,35.75,35.76,66602.0,33.6772,33.6866,33.6395,33.6489,66602.0
2024-06-21 11:00:00,35.77,35.78,35.71,35.71,46336.0,33.6583,33.6677,33.6019,33.6019,46336.0
2024-06-21 11:05:00,35.71,35.71,35.65,35.66,42450.0,33.6019,33.6019,33.5454,33.5548,42450.0
2024-06-21 11:10:00,35.66,35.69,35.65,35.66,35631.0,33.5548,33.5831,33.5454,33.5548,35631.0
2024-06-21 11:15:00,35.66,35.67,35.59,35.61,32905.0,33.5548,33.5642,33.489,33.5078,32905.0
2024-06-21 11:20:00,35.6,35.62,35.59,35.6,35602.0,33.4984,33.5172,33.489,33.4984,35602.0
2024-06-21 11:25:00,35.59,35.61,35.58,35.59,78572.0,33.489,33.5078,33.4796,33.489,78572.0
2024-06-21 11:30:00,35.59,35.64,35.58,35.63,221412.0,33.489,33.536,33.4796,33.5266,221412.0
2024-06-21 11:35:00,35.64,35.65,35.62,35.63,59574.0,33.536,33.5454,33.5172,33.5266,59574.0
2024-06-21 11:40:00,35.63,35.63,35.59,35.59,83363.0,33.5266,33.5266,33.489,33.489,83363.0
2024-06-21 11:45:00,35.59,35.63,35.59,35.63,44961.0,33.489,33.5266,33.489,33.5266,44961.0
2024-06-21 11:50:00,35.63,35.67,35.63,35.65,47556.0,33.5266,33.5642,33.5266,33.5454,47556.0
2024-06-21 11:55:00,35.65,35.65,35.61,35.63,46308.0,33.5454,33.5454,33.5078,33.5266,46308.0
2024-06-21 12:00:00,35.63,35.64,35.61,35.62,25527.0,33.5266,33.536,33.5078,33.5172,25527.0
2024-06-21 12:05:00,35.62,35.63,35.59,35.62,44970.0,33.5172,33.5266,33.489,33.5172,44970.0
2024-06-21 12:10:00,35.61,35.62,35.59,35.59,40490.0,33.5078,33.5172,33.489,33.489,40490.0
2024-06-21 12:15:00,35.59,35.6,35.57,35.57,47165.0,33.489,33.4984,33.4701,33.4701,47165.0
2024-06-21 12:20:00,35.58,35.59,35.57,35.58,40224.0,33.4796,33.489,33.4701,33.4796,40224.0
2024-06-21 12:25:00,35.58,35.61,35.58,35.59,28611.0,33.4796,33.5078,33.4796,33.489,28611.0
2024-06-21 12:30:00,35.6,35.62,35.6,35.62,20203.0,33.4984,33.5172,33.4984,33.5172,20203.0
2024-06-21 12:35:00,35.62,35.62,35.6,35.61,44269.0,33.5172,33.5172,33.4984,33.5078,44269.0
2024-06-21 12:40:00,35.6,35.64,35.59,35.62,49090.0,33.4984,33.536,33.489,33.5172,49090.0
2024-06-21 12:45:00,35.62,35.63,35.61,35.63,33589.0,33.5172,33.5266,33.5078,33.5266,33589.0
2024-06-21 12:50:00,35.62,35.63,35.6,35.61,28074.0,33.5172,33.5266,33.4984,33.5078,28074.0
2024-06-21 12:55:00,35.61,35.62,35.57,35.58,28932.0,33.5078,33.5172,33.4701,33.4796,28932.0
2024-06-21 13:00:00,35.58,35.59,35.56,35.57,20318.0,33.4796,33.489,33.4607,33.4701,20318.0
2024-06-21 13:05:00,35.56,35.59,35.56,35.59,26624.0,33.4607,33.489,33.4607,33.489,26624.0
2024-06-21 13:10:00,35.58,35.59,35.57,35.58,24702.0,33.4796,33.489,33.4701,33.4796,24702.0
2024-06-21 13:15:00,35.58,35.58,35.57,35.58,21712.0,33.4796,33.4796,33.4701,33.4796,21712.0
2024-06-21 13:20:00,35.57,35.58,35.57,35.58,53756.0,33.4701,33.4796,33.4701,33.4796,53756.0
2024-06-21 13:25:00,35.58,35.58,35.57,35.57,28568.0,33.4796,33.4796,33.4701,33.4701,28568.0
2024-06-21 13:30:00,35.58,35.58,35.55,35.57,58586.0,33.4796,33.4796,33.4513,33.4701,58586.0
2024-06-21 13:35:00,35.57,35.57,35.55,35.57,25555.0,33.4701,33.4701,33.4513,33.4701,25555.0
2024-06-21 13:40:00,35.57,35.57,35.52,35.54,51855.0,33.4701,33.4701,33.4231,33.4419,51855.0
2024-06-21 13:45:00,35.53,35.54,35.52,35.53,43477.0,33.4325,33.4419,33.4231,33.4325,43477.0
2024-06-21 13:50:00,35.54,35.55,35.52,35.55,74032.0,33.4419,33.4513,33.4231,33.4513,74032.0
2024-06-21 13:55:00,35.54,35.55,35.53,35.55,51711.0,33.4419,33.4513,33.4325,33.4513,51711.0
2024-06-21 14:00:00,35.55,35.55,35.51,35.52,35032.0,33.4513,33.4513,33.4137,33.4231,35032.0
2024-06-21 14:05:00,35.52,35.55,35.51,35.53,17539.0,33.4231,33.4513,33.4137,33.4325,17539.0
2024-06-21 14:10:00,35.54,35.54,35.53,35.53,20635.0,33.4419,33.4419,33.4325,33.4325,20635.0
2024-06-21 14:15:00,35.53,35.55,35.52,35.54,54916.0,33.4325,33.4513,33.4231,33.4419,54916.0
2024-06-21 14:20:00,35.54,35.55,35.53,35.55,35299.0,33.4419,33.4513,33.4325,33.4513,35299.0
2024-06-21 14:25:00,35.55,35.59,35.54,35.57,57745.0,33.4513,33.489,33.4419,33.4701,57745.0
2024-06-21 14:30:00,35.57,35.57,35.53,35.53,21639.0,33.4701,33.4701,33.4325,33.4325,21639.0
2024-06-21 14:35:00,35.53,35.57,35.53,35.55,54046.0,33.4325,33.4701,33.4325,33.4513,54046.0
2024-06-21 14:40:00,35.55,35.56,35.53,35.54,54061.0,33.4513,33.4607,33.4325,33.4419,54061.0
2024-06-21 14:45:00,35.54,35.55,35.53,35.54,36682.0,33.4419,33.4513,33.4325,33.4419,36682.0
2024-06-21 14:50:00,35.54,35.54,35.52,35.52,22849.0,33.4419,33.4419,33.4231,33.4231,22849.0
2024-06-21 14:55:00,35.52,35.54,35.52,35.52,47904.0,33.4231,33.4419,33.4231,33.4231,47904.0
2024-06-21 15:00:00,35.52,35.55,35.52,35.54,29643.0,33.4231,33.4513,33.4231,33.4419,29643.0
2024-06-21 15:05:00,35.53,35.55,35.53,35.54,30942.0,33.4325,33.4513,33.4325,33.4419,30942.0
2024-06-21 15:10:00,35.54,35.54,35.52,35.52,40108.0,33.4419,33.4419,33.4231,33.4231,40108.0
2024-06-21 15:15:00,35.52,35.54,35.52,35.54,44384.0,33.4231,33.4419,33.4231,33.4419,44384.0
2024-06-21 15:20:00,35.53,35.54,35.52,35.53,37785.0,33.4325,33.4419,33.4231,33.4325,37785.0
2024-06-21 15:25:00,35.52,35.53,35.5,35.5,80538.0,33.4231,33.4325,33.4043,33.4043,80538.0
2024-06-21 15:30:00,35.51,35.52,35.5,35.52,32721.0,33.4137,33.4231,33.4043,33.4231,32721.0
2024-06-21 15:35:00,35.52,35.53,35.51,35.51,94331.0,33.4231,33.4325,33.4137,33.4137,94331.0
2024-06-21 15:40:00,35.51,35.52,35.5,35.51,58673.0,33.4137,33.4231,33.4043,33.4137,58673.0
2024-06-21 15:45:00,35.5,35.51,35.46,35.47,278235.0,33.4043,33.4137,33.3666,33.3761,278235.0
2024-06-21 15:50:00,35.47,35.52,35.46,35.5,154522.0,33.3761,33.4231,33.3666,33.4043,154522.0
2024-06-21 15:55:00,35.49,35.53,35.47,35.51,650315.0,33.3949,33.4325,33.3761,33.4137,650315.0
2024-06-24 09:30:00,35.73,35.82,35.72,35.77,182574.0,33.6207,33.7054,33.6113,33.6583,182574.0
2024-06-24 09:35:00,35.77,35.89,35.77,35.87,84409.0,33.6583,33.7713,33.6583,33.7524,84409.0
2024-06-24 09:40:00,35.87,35.95,35.86,35.93,48207.0,33.7524,33.8277,33.743,33.8089,48207.0
2024-06-24 09:45:00,35.93,36.05,35.92,36.04,80262.0,33.8089,33.9218,33.7995,33.9124,80262.0
2024-06-24 09:50:00,36.04,36.09,36.02,36.07,97802.0,33.9124,33.9594,33.8936,33.9406,97802.0
2024-06-24 09:55:00,36.08,36.1,36.06,36.09,87482.0,33.95,33.9689,33.9312,33.9594,87482.0
2024-06-24 10:00:00,36.1,36.11,36.03,36.03,54546.0,33.9689,33.9783,33.903,33.903,54546.0
2024-06-24 10:05:00,36.04,36.09,36.03,36.09,34552.0,33.9124,33.9594,33.903,33.9594,34552.0
2024-06-24 10:10:00,36.09,36.11,36.07,36.09,34591.0,33.9594,33.9783,33.9406,33.9594,34591.0
2024-06-24 10:15:00,36.09,36.1,36.05,36.07,37473.0,33.9594,33.9689,33.9218,33.9406,37473.0
2024-06-24 10:20:00,36.07,36.11,36.06,36.09,43608.0,33.9406,33.9783,33.9312,33.9594,43608.0
2024-06-24 10:25:00,36.09,36.13,36.08,36.1,53612.0,33.9594,33.9971,33.95,33.9689,53612.0
2024-06-24 10:30:00,36.11,36.12,36.06,36.07,60030.0,33.9783,33.9877,33.9312,33.9406,60030.0
2024-06-24 10:35:00,36.05,36.1,36.04,36.09,45913.0,33.9218,33.9689,33.9124,33.9594,45913.0
2024-06-24 10:40:00,36.08,36.09,36.07,36.07,21350.0,33.95,33.9594,33.9406,33.9406,21350.0
2024-06-24 10:45:00,36.08,36.09,36.06,36.06,41208.0,33.95,33.9594,33.9312,33.9312,41208.0
2024-06-24 10:50:00,36.05,36.06,36.03,36.04,55053.0,33.9218,33.9312,33.903,33.9124,55053.0
2024-06-24 10:55:00,36.04,36.04,35.98,36.01,50077.0,33.9124,33.9124,33.8559,33.8842,50077.0
2024-06-24 11:00:00,36.01,36.07,36.0,36.06,67028.0,33.8842,33.9406,33.8748,33.9312,67028.0
2024-06-24 11:05:00,36.06,36.07,36.03,36.05,41823.0,33.9312,33.9406,33.903,33.9218,41823.0
2024-06-24 11:10:00,36.04,36.07,36.04,36.05,39253.0,33.9124,33.9406,33.9124,33.9218,39253.0
2024-06-24 11:15:00,36.05,36.07,36.03,36.07,27816.0,33.9218,33.9406,33.903,33.9406,27816.0
2024-06-24 11:20:00,36.07,36.08,36.05,36.07,46552.0,33.9406,33.95,33.9218,33.9406,46552.0
2024-06-24 11:25:00,36.07,36.08,36.06,36.06,46190.0,33.9406,33.95,33.9312,33.9312,46190.0
2024-06-24 11:30:00,36.06,36.08,36.01,36.03,119832.0,33.9312,33.95,33.8842,33.903,119832.0
2024-06-24 11:35:00,36.04,36.05,36.01,36.02,90965.0,33.9124,33.9218,33.8842,33.8936,90965.0
2024-06-24 11:40:00,36.01,36.05,36.01,36.04,15565.0,33.8842,33.9218,33.8842,33.9124,15565.0
2024-06-24 11:45:00,36.04,36.08,36.04,36.07,21570.0,33.9124,33.95,33.9124,33.9406,21570.0
2024-06-24 11:50:00,36.08,36.1,36.06,36.09,29363.0,33.95,33.9689,33.9312,33.9594,29363.0
2024-06-24 11:55:00,36.1,36.11,36.07,36.08,31849.0,33.9689,33.9783,33.9406,33.95,31849.0
2024-06-24 12:00:00,36.07,36.11,36.07,36.1,17688.0,33.9406,33.9783,33.9406,33.9689,17688.0
2024-06-24 12:05:00,36.09,36.12,36.09,36.12,27919.0,33.9594,33.9877,33.9594,33.9877,27919.0
2024-06-24 12:10:00,36.12,36.15,36.11,36.14,19223.0,33.9877,34.0159,33.9783,34.0065,19223.0
2024-06-24 12:15:00,36.15,36.16,36.14,36.14,24201.0,34.0159,34.0253,34.0065,34.0065,24201.0
2024-06-24 12:20:00,36.15,36.18,36.14,36.17,21855.0,34.0159,34.0441,34.0065,34.0347,21855.0
2024-06-24 12:25:00,36.18,36.18,36.16,36.16,21608.0,34.0441,34.0441,34.0253,34.0253,21608.0
2024-06-24 12:30:00,36.16,36.17,36.12,36.13,21402.0,34.0253,34.0347,33.9877,33.9971,21402.0
2024-06-24 12:35:00,36.13,36.17,36.11,36.16,22413.0,33.9971,34.0347,33.9783,34.0253,22413.0
2024-06-24 12:40:00,36.16,36.17,36.14,36.16,23216.0,34.0253,34.0347,34.0065,34.0253,23216.0
2024-06-24 12:45:00,36.17,36.18,36.17,36.17,16204.0,34.0347,34.0441,34.0347,34.0347,16204.0
2024-06-24 12:50:00,36.18,36.18,36.16,36.18,83311.0,34.0441,34.0441,34.0253,34.0441,83311.0
2024-06-24 12:55:00,36.18,36.19,36.15,36.16,30748.0,34.0441,34.0535,34.0159,34.0253,30748.0
2024-06-24 13:00:00,36.16,36.18,36.16,36.18,24761.0,34.0253,34.0441,34.0253,34.0441,24761.0
2024-06-24 13:05:00,36.18,36.19,36.14,36.15,29291.0,34.0441,34.0535,34.0065,34.0159,29291.0
2024-06-24 13:10:00,36.15,36.15,36.14,36.14,13174.0,34.0159,34.0159,34.0065,34.0065,13174.0
2024-06-24 13:15:00,36.15,36.15,36.13,36.15,28396.0,34.0159,34.0159,33.9971,34.0159,28396.0
2024-06-24 13:20:00,36.15,36.16,36.13,36.16,26487.0,34.0159,34.0253,33.9971,34.0253,26487.0
2024-06-24 13:25:00,36.16,36.17,36.14,36.15,10916.0,34.0253,34.0347,34.0065,34.0159,10916.0
2024-06-24 13:30:00,36.14,36.16,36.13,36.13,22455.0,34.0065,34.0253,33.9971,33.9971,22455.0
2024-06-24 13:35:00,36.13,36.18,36.13,36.17,26636.0,33.9971,34.0441,33.9971,34.0347,26636.0
2024-06-24 13:40:00,36.18,36.18,36.16,36.16,13333.0,34.0441,34.0441,34.0253,34.0253,13333.0
2024-06-24 13:45:00,36.16,36.17,36.15,36.16,25441.0,34.0253,34.0347,34.0159,34.0253,25441.0
2024-06-24 13:50:00,36.17,36.17,36.15,36.16,16761.0,34.0347,34.0347,34.0159,34.0253,16761.0
2024-06-24 13:55:00,36.16,36.2,36.16,36.17,28973.0,34.0253,34.063,34.0253,34.0347,28973.0
2024-06-24 14:00:00,36.17,36.18,36.15,36.16,30432.0,34.0347,34.0441,34.0159,34.0253,30432.0
2024-06-24 14:05:00,36.16,36.2,36.16,36.19,25901.0,34.0253,34.063,34.0253,34.0535,25901.0
2024-06-24 14:10:00,36.2,36.21,36.19,36.2,34360.0,34.063,34.0724,34.0535,34.063,34360.0
2024-06-24 14:15:00,36.2,36.21,36.19,36.19,15037.0,34.063,34.0724,34.0535,34.0535,15037.0
2024-06-24 14:20:00,36.2,36.21,36.19,36.2,24015.0,34.063,34.0724,34.0535,34.063,24015.0
2024-06-24 14:25:00,36.2,36.21,36.19,36.19,38102.0,34.063,34.0724,34.0535,34.0535,38102.0
2024-06-24 14:30:00,36.18,36.18,36.16,36.16,61288.0,34.0441,34.0441,34.0253,34.0253,61288.0
2024-06-24 14:35:00,36.16,36.18,36.16,36.18,42981.0,34.0253,34.0441,34.0253,34.0441,42981.0
2024-06-24 14:40:00,36.18,36.21,36.17,36.2,26361.0,34.0441,34.0724,34.0347,34.063,26361.0
2024-06-24 14:45:00,36.2,36.23,36.2,36.23,25464.0,34.063,34.0912,34.063,34.0912,25464.0
2024-06-24 14:50:00,36.23,36.24,36.2,36.22,24415.0,34.0912,34.1006,34.063,34.0818,24415.0
2024-06-24 14:55:00,36.22,36.24,36.21,36.22,81705.0,34.0818,34.1006,34.0724,34.0818,81705.0
2024-06-24 15:00:00,36.23,36.23,36.2,36.2,38045.0,34.0912,34.0912,34.063,34.063,38045.0
2024-06-24 15:05:00,36.21,36.23,36.2,36.23,23187.0,34.0724,34.0912,34.063,34.0912,23187.0
2024-06-24 15:10:00,36.22,36.23,36.2,36.21,41726.0,34.0818,34.0912,34.063,34.0724,41726.0
2024-06-24 15:15:00,36.2,36.22,36.19,36.21,69429.0,34.063,34.0818,34.0535,34.0724,69429.0
2024-06-24 15:20:00,36.21,36.22,36.2,36.22,34627.0,34.0724,34.0818,34.063,34.0818,34627.0
2024-06-24 15:25:00,36.21,36.24,36.2,36.23,78364.0,34.0724,34.1006,34.063,34.0912,78364.0
2024-06-24 15:30:00,36.23,36.27,36.23,36.26,64839.0,34.0912,34.1288,34.0912,34.1194,64839.0
2024-06-24 15:35:00,36.26,36.29,36.24,36.28,92977.0,34.1194,34.1476,34.1006,34.1382,92977.0
2024-06-24 15:40:00,36.28,36.29,36.27,36.29,63819.0,34.1382,34.1476,34.1288,34.1476,63819.0
2024-06-24 15:45:00,36.28,36.34,36.28,36.32,156181.0,34.1382,34.1947,34.1382,34.1759,156181.0
2024-06-24 15:50:00,36.32,36.33,36.27,36.28,192889.0,34.1759,34.1853,34.1288,34.1382,192889.0
2024-06-24 15:55:00,36.28,36.29,36.23,36.25,413424.0,34.1382,34.1476,34.0912,34.11,413424.0
2024-06-25 09:30:00,36.13,36.13,35.96,36.04,196514.0,33.9971,33.9971,33.8371,33.9124,196514.0
2024-06-25 09:35:00,36.03,36.06,35.98,36.04,75947.0,33.903,33.9312,33.8559,33.9124,75947.0
2024-06-25 09:40:00,36.04,36.04,35.93,35.99,64616.0,33.9124,33.9124,33.8089,33.8654,64616.0
2024-06-25 09:45:00,36.0,36.02,35.93,35.98,51041.0,33.8748,33.8936,33.8089,33.8559,51041.0
2024-06-25 09:50:00,35.98,36.05,35.96,36.02,41724.0,33.8559,33.9218,33.8371,33.8936,41724.0
2024-06-25 09:55:00,36.02,36.03,35.97,35.99,29359.0,33.8936,33.903,33.8465,33.8654,29359.0
2024-06-25 10:00:00,36.0,36.01,35.97,36.0,30793.0,33.8748,33.8842,33.8465,33.8748,30793.0
2024-06-25 10:05:00,36.0,36.03,35.96,35.97,41949.0,33.8748,33.903,33.8371,33.8465,41949.0
2024-06-25 10:10:00,35.97,36.05,35.97,36.04,32100.0,33.8465,33.9218,33.8465,33.9124,32100.0
2024-06-25 10:15:00,36.05,36.07,36.04,36.06,44973.0,33.9218,33.9406,33.9124,33.9312,44973.0
2024-06-25 10:20:00,36.07,36.13,36.06,36.11,60525.0,33.9406,33.9971,33.9312,33.9783,60525.0
2024-06-25 10:25:00,36.1,36.11,36.07,36.08,34968.0,33.9689,33.9783,33.9406,33.95,34968.0
2024-06-25 10:30:00,36.08,36.1,36.07,36.09,27885.0,33.95,33.9689,33.9406,33.9594,27885.0
2024-06-25 10:35:00,36.09,36.1,36.06,36.07,22135.0,33.9594,33.9689,33.9312,33.9406,22135.0
2024-06-25 10:40:00,36.07,36.08,36.06,36.07,36923.0,33.9406,33.95,33.9312,33.9406,36923.0
2024-06-25 10:45:00,36.07,36.07,36.03,36.04,77833.0,33.9406,33.9406,33.903,33.9124,77833.0
2024-06-25 10:50:00,36.04,36.07,36.03,36.06,35050.0,33.9124,33.9406,33.903,33.9312,35050.0
2024-06-25 10:55:00,36.06,36.1,36.06,36.08,48241.0,33.9312,33.9689,33.9312,33.95,48241.0
2024-06-25 11:00:00,36.08,36.08,36.03,36.07,60425.0,33.95,33.95,33.903,33.9406,60425.0
2024-06-25 11:05:00,36.07,36.09,36.06,36.08,25906.0,33.9406,33.9594,33.9312,33.95,25906.0
2024-06-25 11:10:00,36.08,36.11,36.08,36.09,33720.0,33.95,33.9783,33.95,33.9594,33720.0
2024-06-25 11:15:00,36.08,36.1,36.05,36.05,28010.0,33.95,33.9689,33.9218,33.9218,28010.0
2024-06-25 11:20:00,36.05,36.08,36.04,36.05,41275.0,33.9218,33.95,33.9124,33.9218,41275.0
2024-06-25 11:25:00,36.04,36.07,36.03,36.04,38990.0,33.9124,33.9406,33.903,33.9124,38990.0
2024-06-25 11:30:00,36.04,36.04,36.0,36.01,110408.0,33.9124,33.9124,33.8748,33.8842,110408.0
2024-06-25 11:35:00,36.01,36.05,36.01,36.05,36961.0,33.8842,33.9218,33.8842,33.9218,36961.0
2024-06-25 11:40:00,36.05,36.06,36.04,36.06,37707.0,33.9218,33.9312,33.9124,33.9312,37707.0
2024-06-25 11:45:00,36.07,36.07,36.06,36.07,10321.0,33.9406,33.9406,33.9312,33.9406,10321.0
2024-06-25 11:50:00,36.07,36.07,36.04,36.04,13954.0,33.9406,33.9406,33.9124,33.9124,13954.0
2024-06-25 11:55:00,36.05,36.06,36.03,36.05,16622.0,33.9218,33.9312,33.903,33.9218,16622.0
2024-06-25 12:00:00,36.05,36.06,36.04,36.05,20687.0,33.9218,33.9312,33.9124,33.9218,20687.0
2024-06-25 12:05:00,36.05,36.06,36.03,36.06,9092.0,33.9218,33.9312,33.903,33.9312,9092.0
2024-06-25 12:10:00,36.06,36.07,36.05,36.07,32129.0,33.9312,33.9406,33.9218,33.9406,32129.0
2024-06-25 12:15:00,36.06,36.06,36.0,36.01,16715.0,33.9312,33.9312,33.8748,33.8842,16715.0
2024-06-25 12:20:00,36.01,36.02,36.0,36.01,11313.0,33.8842,33.8936,33.8748,33.8842,11313.0
2024-06-25 12:25:00,36.01,36.02,36.0,36.01,17809.0,33.8842,33.8936,33.8748,33.8842,17809.0
2024-06-25 12:30:00,36.0,36.01,35.98,35.98,27892.0,33.8748,33.8842,33.8559,33.8559,27892.0
2024-06-25 12:35:00,35.98,35.99,35.96,35.97,15491.0,33.8559,33.8654,33.8371,33.8465,15491.0
2024-06-25 12:40:00,35.97,35.98,35.93,35.93,10995.0,33.8465,33.8559,33.8089,33.8089,10995.0
2024-06-25 12:45:00,35.93,35.94,35.91,35.94,5294.0,33.8089,33.8183,33.7901,33.8183,5294.0
2024-06-25 12:50:00,35.95,35.95,35.94,35.95,28869.0,33.8277,33.8277,33.8183,33.8277,28869.0
2024-06-25 12:55:00,35.96,35.99,35.95,35.98,8672.0,33.8371,33.8654,33.8277,33.8559,8672.0
2024-06-25 13:00:00,35.98,35.99,35.97,35.97,28670.0,33.8559,33.8654,33.8465,33.8465,28670.0
2024-06-25 13:05:00,35.98,35.99,35.95,35.98,12645.0,33.8559,33.8654,33.8277,33.8559,12645.0
2024-06-25 13:10:00,35.97,35.99,35.97,35.98,21551.0,33.8465,33.8654,33.8465,33.8559,21551.0
2024-06-25 13:15:00,35.97,35.97,35.94,35.94,16508.0,33.8465,33.8465,33.8183,33.8183,16508.0
2024-06-25 13:20:00,35.94,35.96,35.94,35.95,16481.0,33.8183,33.8371,33.8183,33.8277,16481.0
2024-06-25 13:25:00,35.96,35.99,35.95,35.98,25116.0,33.8371,33.8654,33.8277,33.8559,25116.0
2024-06-25 13:30:00,35.98,35.99,35.95,35.99,33648.0,33.8559,33.8654,33.8277,33.8654,33648.0
2024-06-25 13:35:00,36.0,36.01,35.97,35.97,27469.0,33.8748,33.8842,33.8465,33.8465,27469.0
2024-06-25 13:40:00,35.98,35.99,35.97,35.97,18636.0,33.8559,33.8654,33.8465,33.8465,18636.0
2024-06-25 13:45:00,35.98,36.0,35.97,36.0,23528.0,33.8559,33.8748,33.8465,33.8748,23528.0
2024-06-25 13:50:00,36.0,36.01,35.99,36.01,18893.0,33.8748,33.8842,33.8654,33.8842,18893.0
2024-06-25 13:55:00,36.0,36.02,35.98,35.98,44563.0,33.8748,33.8936,33.8559,33.8559,44563.0
2024-06-25 14:00:00,35.98,35.99,35.97,35.97,11769.0,33.8559,33.8654,33.8465,33.8465,11769.0
2024-06-25 14:05:00,35.97,36.0,35.96,35.99,25107.0,33.8465,33.8748,33.8371,33.8654,25107.0
2024-06-25 14:10:00,35.99,36.01,35.98,36.01,40918.0,33.8654,33.8842,33.8559,33.8842,40918.0
2024-06-25 14:15:00,36.0,36.01,35.99,36.0,18615.0,33.8748,33.8842,33.8654,33.8748,18615.0
2024-06-25 14:20:00,36.0,36.02,35.99,36.01,56721.0,33.8748,33.8936,33.8654,33.8842,56721.0
2024-06-25 14:25:00,36.02,36.04,36.01,36.04,26804.0,33.8936,33.9124,33.8842,33.9124,26804.0
2024-06-25 14:30:00,36.04,36.04,36.01,36.02,35730.0,33.9124,33.9124,33.8842,33.8936,35730.0
2024-06-25 14:35:00,36.01,36.02,36.01,36.02,12126.0,33.8842,33.8936,33.8842,33.8936,12126.0
2024-06-25 14:40:00,36.01,36.04,36.01,36.04,11289.0,33.8842,33.9124,33.8842,33.9124,11289.0
2024-06-25 14:45:00,36.04,36.04,36.01,36.02,41046.0,33.9124,33.9124,33.8842,33.8936,41046.0
2024-06-25 14:50:00,36.02,36.03,36.02,36.02,9309.0,33.8936,33.903,33.8936,33.8936,9309.0
2024-06-25 14:55:00,36.03,36.04,36.02,36.02,20381.0,33.903,33.9124,33.8936,33.8936,20381.0
2024-06-25 15:00:00,36.02,36.04,36.02,36.04,16656.0,33.8936,33.9124,33.8936,33.9124,16656.0
2024-06-25 15:05:00,36.04,36.05,36.03,36.04,53265.0,33.9124,33.9218,33.903,33.9124,53265.0
2024-06-25 15:10:00,36.05,36.05,36.03,36.05,25903.0,33.9218,33.9218,33.903,33.9218,25903.0
2024-06-25 15:15:00,36.04,36.06,36.04,36.06,36109.0,33.9124,33.9312,33.9124,33.9312,36109.0
2024-06-25 15:20:00,36.05,36.07,36.05,36.07,17856.0,33.9218,33.9406,33.9218,33.9406,17856.0
2024-06-25 15:25:00,36.07,36.07,36.06,36.07,18382.0,33.9406,33.9406,33.9312,33.9406,18382.0
2024-06-25 15:30:00,36.07,36.08,36.06,36.08,67587.0,33.9406,33.95,33.9312,33.95,67587.0
2024-06-25 15:35:00,36.08,36.1,36.07,36.09,71751.0,33.95,33.9689,33.9406,33.9594,71751.0
2024-06-25 15:40:00,36.09,36.1,36.07,36.09,66178.0,33.9594,33.9689,33.9406,33.9594,66178.0
2024-06-25 15:45:00,36.09,36.13,36.08,36.13,113792.0,33.9594,33.9971,33.95,33.9971,113792.0
2024-06-25 15:50:00,36.13,36.13,36.1,36.12,141061.0,33.9971,33.9971,33.9689,33.9877,141061.0
2024-06-25 15:55:00,36.12,36.12,36.08,36.08,298283.0,33.9877,33.9877,33.95,33.95,298283.0
2024-06-26 09:30:00,35.85,35.89,35.72,35.82,178910.0,33.7336,33.7713,33.6113,33.7054,178910.0
2024-06-26 09:35:00,35.82,35.87,35.77,35.82,68034.0,33.7054,33.7524,33.6583,33.7054,68034.0
2024-06-26 09:40:00,35.82,35.86,35.78,35.8,77250.0,33.7054,33.743,33.6677,33.6866,77250.0
2024-06-26 09:45:00,35.81,35.83,35.76,35.81,80389.0,33.696,33.7148,33.6489,33.696,80389.0
2024-06-26 09:50:00,35.8,35.87,35.8,35.83,37231.0,33.6866,33.7524,33.6866,33.7148,37231.0
2024-06-26 09:55:00,35.83,35.87,35.82,35.84,26727.0,33.7148,33.7524,33.7054,33.7242,26727.0
2024-06-26 10:00:00,35.84,35.87,35.81,35.86,68143.0,33.7242,33.7524,33.696,33.743,68143.0
2024-06-26 10:05:00,35.86,35.86,35.79,35.8,49748.0,33.743,33.743,33.6772,33.6866,49748.0
2024-06-26 10:10:00,35.8,35.83,35.79,35.82,48812.0,33.6866,33.7148,33.6772,33.7054,48812.0
2024-06-26 10:15:00,35.83,35.86,35.82,35.83,56530.0,33.7148,33.743,33.7054,33.7148,56530.0
2024-06-26 10:20:00,35.84,35.84,35.78,35.82,47238.0,33.7242,33.7242,33.6677,33.7054,47238.0
2024-06-26 10:25:00,35.82,35.84,35.81,35.83,36263.0,33.7054,33.7242,33.696,33.7148,36263.0
2024-06-26 10:30:00,35.82,35.82,35.7,35.7,78953.0,33.7054,33.7054,33.5925,33.5925,78953.0
2024-06-26 10:35:00,35.7,35.74,35.69,35.72,52692.0,33.5925,33.6301,33.5831,33.6113,52692.0
2024-06-26 10:40:00,35.72,35.73,35.68,35.7,39816.0,33.6113,33.6207,33.5737,33.5925,39816.0
2024-06-26 10:45:00,35.7,35.7,35.66,35.66,63440.0,33.5925,33.5925,33.5548,33.5548,63440.0
2024-06-26 10:50:00,35.67,35.71,35.64,35.66,134962.0,33.5642,33.6019,33.536,33.5548,134962.0
2024-06-26 10:55:00,35.65,35.7,35.65,35.68,277195.0,33.5454,33.5925,33.5454,33.5737,277195.0
2024-06-26 11:00:00,35.68,35.71,35.66,35.71,73513.0,33.5737,33.6019,33.5548,33.6019,73513.0
2024-06-26 11:05:00,35.7,35.72,35.69,35.7,35473.0,33.5925,33.6113,33.5831,33.5925,35473.0
2024-06-26 11:10:00,35.7,35.71,35.63,35.64,108231.0,33.5925,33.6019,33.5266,33.536,108231.0
2024-06-26 11:15:00,35.64,35.65,35.63,35.63,39604.0,33.536,33.5454,33.5266,33.5266,39604.0
2024-06-26 11:20:00,35.64,35.65,35.62,35.63,122599.0,33.536,33.5454,33.5172,33.5266,122599.0
2024-06-26 11:25:00,35.63,35.65,35.61,35.63,146010.0,33.5266,33.5454,33.5078,33.5266,146010.0
2024-06-26 11:30:00,35.63,35.64,35.57,35.59,326267.0,33.5266,33.536,33.4701,33.489,326267.0
2024-06-26 11:35:00,35.59,35.62,35.59,35.61,44735.0,33.489,33.5172,33.489,33.5078,44735.0
2024-06-26 11:40:00,35.6,35.62,35.59,35.61,84733.0,33.4984,33.5172,33.489,33.5078,84733.0
2024-06-26 11:45:00,35.61,35.63,35.6,35.62,84117.0,33.5078,33.5266,33.4984,33.5172,84117.0
2024-06-26 11:50:00,35.62,35.65,35.62,35.64,35818.0,33.5172,33.5454,33.5172,33.536,35818.0
2024-06-26 11:55:00,35.63,35.63,35.6,35.61,38070.0,33.5266,33.5266,33.4984,33.5078,38070.0
2024-06-26 12:00:00,35.62,35.63,35.6,35.62,26998.0,33.5172,33.5266,33.4984,33.5172,26998.0
2024-06-26 12:05:00,35.62,35.65,35.61,35.63,38809.0,33.5172,33.5454,33.5078,33.5266,38809.0
2024-06-26 12:10:00,35.63,35.63,35.59,35.6,61325.0,33.5266,33.5266,33.489,33.4984,61325.0
2024-06-26 12:15:00,35.59,35.59,35.58,35.59,18742.0,33.489,33.489,33.4796,33.489,18742.0
2024-06-26 12:20:00,35.58,35.62,35.58,35.61,45059.0,33.4796,33.5172,33.4796,33.5078,45059.0
2024-06-26 12:25:00,35.61,35.61,35.59,35.61,36938.0,33.5078,33.5078,33.489,33.5078,36938.0
2024-06-26 12:30:00,35.6,35.62,35.59,35.6,33185.0,33.4984,33.5172,33.489,33.4984,33185.0
2024-06-26 12:35:00,35.6,35.61,35.59,35.6,25064.0,33.4984,33.5078,33.489,33.4984,25064.0
2024-06-26 12:40:00,35.59,35.62,35.59,35.6,53044.0,33.489,33.5172,33.489,33.4984,53044.0
2024-06-26 12:45:00,35.6,35.64,35.6,35.64,27762.0,33.4984,33.536,33.4984,33.536,27762.0
2024-06-26 12:50:00,35.64,35.66,35.61,35.63,59219.0,33.536,33.5548,33.5078,33.5266,59219.0
2024-06-26 12:55:00,35.63,35.64,35.62,35.63,49292.0,33.5266,33.536,33.5172,33.5266,49292.0
2024-06-26 13:00:00,35.63,35.65,35.61,35.64,42049.0,33.5266,33.5454,33.5078,33.536,42049.0
2024-06-26 13:05:00,35.63,35.64,35.62,35.63,17847.0,33.5266,33.536,33.5172,33.5266,17847.0
2024-06-26 13:10:00,35.63,35.66,35.62,35.65,61518.0,33.5266,33.5548,33.5172,33.5454,61518.0
2024-06-26 13:15:00,35.66,35.71,35.65,35.7,38772.0,33.5548,33.6019,33.5454,33.5925,38772.0
2024-06-26 13:20:00,35.7,35.73,35.69,35.72,36347.0,33.5925,33.6207,33.5831,33.6113,36347.0
2024-06-26 13:25:00,35.72,35.74,35.71,35.73,19643.0,33.6113,33.6301,33.6019,33.6207,19643.0
2024-06-26 13:30:00,35.73,35.74,35.71,35.72,27622.0,33.6207,33.6301,33.6019,33.6113,27622.0
2024-06-26 13:35:00,35.72,35.75,35.72,35.74,21164.0,33.6113,33.6395,33.6113,33.6301,21164.0
2024-06-26 13:40:00,35.75,35.77,35.74,35.75,21426.0,33.6395,33.6583,33.6301,33.6395,21426.0
2024-06-26 13:45:00,35.74,35.74,35.73,35.74,6304.0,33.6301,33.6301,33.6207,33.6301,6304.0
2024-06-26 13:50:00,35.73,35.74,35.72,35.73,16392.0,33.6207,33.6301,33.6113,33.6207,16392.0
2024-06-26 13:55:00,35.73,35.73,35.72,35.72,10641.0,33.6207,33.6207,33.6113,33.6113,10641.0
2024-06-26 14:00:00,35.73,35.74,35.72,35.73,57312.0,33.6207,33.6301,33.6113,33.6207,57312.0
2024-06-26 14:05:00,35.73,35.74,35.71,35.72,22490.0,33.6207,33.6301,33.6019,33.6113,22490.0
2024-06-26 14:10:00,35.71,35.71,35.68,35.69,28063.0,33.6019,33.6019,33.5737,33.5831,28063.0
2024-06-26 14:15:00,35.69,35.71,35.68,35.7,30851.0,33.5831,33.6019,33.5737,33.5925,30851.0
2024-06-26 14:20:00,35.7,35.71,35.7,35.7,11122.0,33.5925,33.6019,33.5925,33.5925,11122.0
2024-06-26 14:25:00,35.7,35.71,35.66,35.68,54466.0,33.5925,33.6019,33.5548,33.5737,54466.0
2024-06-26 14:30:00,35.68,35.68,35.67,35.68,15002.0,33.5737,33.5737,33.5642,33.5737,15002.0
2024-06-26 14:35:00,35.67,35.68,35.65,35.66,24412.0,33.5642,33.5737,33.5454,33.5548,24412.0
2024-06-26 14:40:00,35.66,35.69,35.66,35.67,23988.0,33.5548,33.5831,33.5548,33.5642,23988.0
2024-06-26 14:45:00,35.67,35.7,35.66,35.7,20871.0,33.5642,33.5925,33.5548,33.5925,20871.0
2024-06-26 14:50:00,35.7,35.7,35.69,35.7,15656.0,33.5925,33.5925,33.5831,33.5925,15656.0
2024-06-26 14:55:00,35.7,35.71,35.69,35.7,21572.0,33.5925,33.6019,33.5831,33.5925,21572.0
2024-06-26 15:00:00,35.7,35.71,35.68,35.7,52215.0,33.5925,33.6019,33.5737,33.5925,52215.0
2024-06-26 15:05:00,35.7,35.72,35.7,35.72,57440.0,33.5925,33.6113,33.5925,33.6113,57440.0
2024-06-26 15:10:00,35.72,35.72,35.7,35.7,27214.0,33.6113,33.6113,33.5925,33.5925,27214.0
2024-06-26 15:15:00,35.7,35.72,35.7,35.72,22666.0,33.5925,33.6113,33.5925,33.6113,22666.0
2024-06-26 15:20:00,35.72,35.73,35.71,35.73,52185.0,33.6113,33.6207,33.6019,33.6207,52185.0
2024-06-26 15:25:00,35.72,35.72,35.71,35.72,32042.0,33.6113,33.6113,33.6019,33.6113,32042.0
2024-06-26 15:30:00,35.72,35.72,35.66,35.66,299123.0,33.6113,33.6113,33.5548,33.5548,299123.0
2024-06-26 15:35:00,35.67,35.69,35.66,35.68,110945.0,33.5642,33.5831,33.5548,33.5737,110945.0
2024-06-26 15:40:00,35.68,35.69,35.67,35.68,44377.0,33.5737,33.5831,33.5642,33.5737,44377.0
2024-06-26 15:45:00,35.68,35.68,35.65,35.66,116607.0,33.5737,33.5737,33.5454,33.5548,116607.0
2024-06-26 15:50:00,35.66,35.74,35.66,35.73,186587.0,33.5548,33.6301,33.5548,33.6207,186587.0
2024-06-26 15:55:00,35.73,35.77,35.69,35.69,392458.0,33.6207,33.6583,33.5831,33.5831,392458.0
2024-06-27 09:30:00,36.1,36.16,36.05,36.08,242077.0,33.9689,34.0253,33.9218,33.95,242077.0
2024-06-27 09:35:00,36.1,36.1,36.01,36.05,152331.0,33.9689,33.9689,33.8842,33.9218,152331.0
2024-06-27 09:40:00,36.06,36.11,36.02,36.11,77000.0,33.9312,33.9783,33.8936,33.9783,77000.0
2024-06-27 09:45:00,36.11,36.15,36.08,36.13,53399.0,33.9783,34.0159,33.95,33.9971,53399.0
2024-06-27 09:50:00,36.14,36.14,36.06,36.08,54158.0,34.0065,34.0065,33.9312,33.95,54158.0
2024-06-27 09:55:00,36.08,36.11,36.07,36.1,42554.0,33.95,33.9783,33.9406,33.9689,42554.0
2024-06-27 10:00:00,36.1,36.12,36.04,36.05,54273.0,33.9689,33.9877,33.9124,33.9218,54273.0
2024-06-27 10:05:00,36.04,36.04,36.0,36.03,53326.0,33.9124,33.9124,33.8748,33.903,53326.0
2024-06-27 10:10:00,36.02,36.08,36.02,36.05,38308.0,33.8936,33.95,33.8936,33.9218,38308.0
2024-06-27 10:15:00,36.05,36.05,35.99,36.0,41399.0,33.9218,33.9218,33.8654,33.8748,41399.0
2024-06-27 10:20:00,36.0,36.0,35.93,35.94,49324.0,33.8748,33.8748,33.8089,33.8183,49324.0
2024-06-27 10:25:00,35.93,35.94,35.91,35.94,31879.0,33.8089,33.8183,33.7901,33.8183,31879.0
2024-06-27 10:30:00,35.94,36.0,35.94,36.0,55308.0,33.8183,33.8748,33.8183,33.8748,55308.0
2024-06-27 10:35:00,36.0,36.04,36.0,36.02,63671.0,33.8748,33.9124,33.8748,33.8936,63671.0
2024-06-27 10:40:00,36.01,36.01,35.99,36.0,20789.0,33.8842,33.8842,33.8654,33.8748,20789.0
2024-06-27 10:45:00,36.0,36.0,35.96,35.96,28985.0,33.8748,33.8748,33.8371,33.8371,28985.0
2024-06-27 10:50:00,35.97,35.97,35.93,35.94,28246.0,33.8465,33.8465,33.8089,33.8183,28246.0
2024-06-27 10:55:00,35.94,35.95,35.92,35.93,26741.0,33.8183,33.8277,33.7995,33.8089,26741.0
2024-06-27 11:00:00,35.94,35.94,35.89,35.9,22015.0,33.8183,33.8183,33.7713,33.7807,22015.0
2024-06-27 11:05:00,35.9,35.91,35.88,35.89,19283.0,33.7807,33.7901,33.7618,33.7713,19283.0
2024-06-27 11:10:00,35.89,35.91,35.87,35.88,55064.0,33.7713,33.7901,33.7524,33.7618,55064.0
2024-06-27 11:15:00,35.89,35.91,35.88,35.9,23497.0,33.7713,33.7901,33.7618,33.7807,23497.0
2024-06-27 11:20:00,35.9,35.9,35.88,35.89,25691.0,33.7807,33.7807,33.7618,33.7713,25691.0
2024-06-27 11:25:00,35.9,35.9,35.86,35.87,31187.0,33.7807,33.7807,33.743,33.7524,31187.0
2024-06-27 11:30:00,35.87,35.88,35.83,35.85,149224.0,33.7524,33.7618,33.7148,33.7336,149224.0
2024-06-27 11:35:00,35.85,35.89,35.85,35.89,37121.0,33.7336,33.7713,33.7336,33.7713,37121.0
2024-06-27 11:40:00,35.89,35.89,35.8,35.82,37179.0,33.7713,33.7713,33.6866,33.7054,37179.0
2024-06-27 11:45:00,35.81,35.83,35.8,35.83,18294.0,33.696,33.7148,33.6866,33.7148,18294.0
2024-06-27 11:50:00,35.84,35.88,35.83,35.88,50473.0,33.7242,33.7618,33.7148,33.7618,50473.0
2024-06-27 11:55:00,35.88,35.9,35.87,35.89,51583.0,33.7618,33.7807,33.7524,33.7713,51583.0
2024-06-27 12:00:00,35.89,35.89,35.83,35.83,40158.0,33.7713,33.7713,33.7148,33.7148,40158.0
2024-06-27 12:05:00,35.84,35.84,35.82,35.82,14700.0,33.7242,33.7242,33.7054,33.7054,14700.0
2024-06-27 12:10:00,35.82,35.84,35.82,35.84,14339.0,33.7054,33.7242,33.7054,33.7242,14339.0
2024-06-27 12:15:00,35.84,35.84,35.82,35.84,8798.0,33.7242,33.7242,33.7054,33.7242,8798.0
2024-06-27 12:20:00,35.83,35.86,35.82,35.86,107043.0,33.7148,33.743,33.7054,33.743,107043.0
2024-06-27 12:25:00,35.86,35.89,35.86,35.87,20993.0,33.743,33.7713,33.743,33.7524,20993.0
2024-06-27 12:30:00,35.87,35.88,35.85,35.86,26006.0,33.7524,33.7618,33.7336,33.743,26006.0
2024-06-27 12:35:00,35.86,35.88,35.82,35.87,430101.0,33.743,33.7618,33.7054,33.7524,430101.0
2024-06-27 12:40:00,35.87,35.92,35.87,35.91,41277.0,33.7524,33.7995,33.7524,33.7901,41277.0
2024-06-27 12:45:00,35.9,35.95,35.9,35.94,39585.0,33.7807,33.8277,33.7807,33.8183,39585.0
2024-06-27 12:50:00,35.95,35.97,35.93,35.95,27862.0,33.8277,33.8465,33.8089,33.8277,27862.0
2024-06-27 12:55:00,35.95,35.96,35.94,35.94,43608.0,33.8277,33.8371,33.8183,33.8183,43608.0
2024-06-27 13:00:00,35.93,35.95,35.92,35.93,25575.0,33.8089,33.8277,33.7995,33.8089,25575.0
2024-06-27 13:05:00,35.93,35.95,35.91,35.94,30341.0,33.8089,33.8277,33.7901,33.8183,30341.0
2024-06-27 13:10:00,35.94,35.95,35.92,35.93,12710.0,33.8183,33.8277,33.7995,33.8089,12710.0
2024-06-27 13:15:00,35.94,35.94,35.9,35.91,34025.0,33.8183,33.8183,33.7807,33.7901,34025.0
2024-06-27 13:20:00,35.91,35.93,35.9,35.93,11196.0,33.7901,33.8089,33.7807,33.8089,11196.0
2024-06-27 13:25:00,35.93,35.95,35.92,35.94,12851.0,33.8089,33.8277,33.7995,33.8183,12851.0
2024-06-27 13:30:00,35.94,35.94,35.91,35.91,16756.0,33.8183,33.8183,33.7901,33.7901,16756.0
2024-06-27 13:35:00,35.91,35.93,35.9,35.92,5824.0,33.7901,33.8089,33.7807,33.7995,5824.0
2024-06-27 13:40:00,35.92,35.93,35.9,35.9,18293.0,33.7995,33.8089,33.7807,33.7807,18293.0
2024-06-27 13:45:00,35.91,35.92,35.9,35.91,9271.0,33.7901,33.7995,33.7807,33.7901,9271.0
2024-06-27 13:50:00,35.91,35.92,35.89,35.91,24381.0,33.7901,33.7995,33.7713,33.7901,24381.0
2024-06-27 13:55:00,35.91,35.91,35.9,35.9,14912.0,33.7901,33.7901,33.7807,33.7807,14912.0
2024-06-27 14:00:00,35.91,35.91,35.85,35.86,18566.0,33.7901,33.7901,33.7336,33.743,18566.0
2024-06-27 14:05:00,35.86,35.86,35.83,35.84,19775.0,33.743,33.743,33.7148,33.7242,19775.0
2024-06-27 14:10:00,35.84,35.85,35.83,35.84,35871.0,33.7242,33.7336,33.7148,33.7242,35871.0
2024-06-27 14:15:00,35.84,35.84,35.81,35.82,9166.0,33.7242,33.7242,33.696,33.7054,9166.0
2024-06-27 14:20:00,35.83,35.83,35.8,35.81,10142.0,33.7148,33.7148,33.6866,33.696,10142.0
2024-06-27 14:25:00,35.82,35.82,35.79,35.79,36238.0,33.7054,33.7054,33.6772,33.6772,36238.0
2024-06-27 14:30:00,35.79,35.82,35.78,35.82,32348.0,33.6772,33.7054,33.6677,33.7054,32348.0
2024-06-27 14:35:00,35.82,35.82,35.8,35.8,5996.0,33.7054,33.7054,33.6866,33.6866,5996.0
2024-06-27 14:40:00,35.8,35.82,35.8,35.82,9475.0,33.6866,33.7054,33.6866,33.7054,9475.0
2024-06-27 14:45:00,35.81,35.85,35.81,35.84,18840.0,33.696,33.7336,33.696,33.7242,18840.0
2024-06-27 14:50:00,35.85,35.87,35.84,35.86,18117.0,33.7336,33.7524,33.7242,33.743,18117.0
2024-06-27 14:55:00,35.87,35.88,35.85,35.88,15195.0,33.7524,33.7618,33.7336,33.7618,15195.0
2024-06-27 15:00:00,35.88,35.89,35.87,35.89,12085.0,33.7618,33.7713,33.7524,33.7713,12085.0
2024-06-27 15:05:00,35.89,35.89,35.87,35.89,28856.0,33.7713,33.7713,33.7524,33.7713,28856.0
2024-06-27 15:10:00,35.89,35.9,35.88,35.9,31091.0,33.7713,33.7807,33.7618,33.7807,31091.0
2024-06-27 15:15:00,35.89,35.91,35.89,35.9,34597.0,33.7713,33.7901,33.7713,33.7807,34597.0
2024-06-27 15:20:00,35.9,35.92,35.89,35.91,17184.0,33.7807,33.7995,33.7713,33.7901,17184.0
2024-06-27 15:25:00,35.91,35.92,35.91,35.91,10228.0,33.7901,33.7995,33.7901,33.7901,10228.0
2024-06-27 15:30:00,35.91,35.93,35.9,35.93,43067.0,33.7901,33.8089,33.7807,33.8089,43067.0
2024-06-27 15:35:00,35.93,35.97,35.92,35.95,77083.0,33.8089,33.8465,33.7995,33.8277,77083.0
2024-06-27 15:40:00,35.96,35.96,35.93,35.95,87535.0,33.8371,33.8371,33.8089,33.8277,87535.0
2024-06-27 15:45:00,35.95,35.96,35.94,35.95,64786.0,33.8277,33.8371,33.8183,33.8277,64786.0
2024-06-27 15:50:00,35.95,35.97,35.93,35.94,77761.0,33.8277,33.8465,33.8089,33.8183,77761.0
2024-06-27 15:55:00,35.94,35.97,35.93,35.97,174265.0,33.8183,33.8465,33.8089,33.8465,174265.0
2024-06-28 09:30:00,36.15,36.23,36.15,36.21,190381.0,34.0159,34.0912,34.0159,34.0724,190381.0
2024-06-28 09:35:00,36.21,36.26,36.2,36.2,69563.0,34.0724,34.1194,34.063,34.063,69563.0
2024-06-28 09:40:00,36.21,36.22,36.1,36.11,98554.0,34.0724,34.0818,33.9689,33.9783,98554.0
2024-06-28 09:45:00,36.11,36.11,36.01,36.03,58093.0,33.9783,33.9783,33.8842,33.903,58093.0
2024-06-28 09:50:00,36.02,36.08,36.01,36.05,42132.0,33.8936,33.95,33.8842,33.9218,42132.0
2024-06-28 09:55:00,36.04,36.06,35.98,35.98,129768.0,33.9124,33.9312,33.8559,33.8559,129768.0
2024-06-28 10:00:00,35.98,36.02,35.92,35.93,60759.0,33.8559,33.8936,33.7995,33.8089,60759.0
2024-06-28 10:05:00,35.93,35.98,35.91,35.97,28507.0,33.8089,33.8559,33.7901,33.8465,28507.0
2024-06-28 10:10:00,35.97,36.0,35.92,35.94,60596.0,33.8465,33.8748,33.7995,33.8183,60596.0
2024-06-28 10:15:00,35.94,35.94,35.9,35.93,61246.0,33.8183,33.8183,33.7807,33.8089,61246.0
2024-06-28 10:20:00,35.92,35.96,35.9,35.94,57804.0,33.7995,33.8371,33.7807,33.8183,57804.0
2024-06-28 10:25:00,35.94,36.01,35.93,35.98,39547.0,33.8183,33.8842,33.8089,33.8559,39547.0
2024-06-28 10:30:00,35.98,36.0,35.95,35.95,23614.0,33.8559,33.8748,33.8277,33.8277,23614.0
2024-06-28 10:35:00,35.95,35.97,35.92,35.92,36234.0,33.8277,33.8465,33.7995,33.7995,36234.0
2024-06-28 10:40:00,35.93,35.94,35.87,35.9,36876.0,33.8089,33.8183,33.7524,33.7807,36876.0
2024-06-28 10:45:00,35.91,35.99,35.9,35.98,46999.0,33.7901,33.8654,33.7807,33.8559,46999.0
2024-06-28 10:50:00,35.98,35.99,35.96,35.97,33236.0,33.8559,33.8654,33.8371,33.8465,33236.0
2024-06-28 10:55:00,35.96,36.0,35.95,35.99,84920.0,33.8371,33.8748,33.8277,33.8654,84920.0
2024-06-28 11:00:00,35.99,36.0,35.96,35.98,54989.0,33.8654,33.8748,33.8371,33.8559,54989.0
2024-06-28 11:05:00,35.98,36.01,35.97,35.98,27010.0,33.8559,33.8842,33.8465,33.8559,27010.0
2024-06-28 11:10:00,35.98,36.02,35.97,36.0,72022.0,33.8559,33.8936,33.8465,33.8748,72022.0
2024-06-28 11:15:00,36.0,36.01,35.99,35.99,33986.0,33.8748,33.8842,33.8654,33.8654,33986.0
2024-06-28 11:20:00,35.99,36.03,35.98,36.02,58707.0,33.8654,33.903,33.8559,33.8936,58707.0
2024-06-28 11:25:00,36.02,36.04,36.0,36.01,50865.0,33.8936,33.9124,33.8748,33.8842,50865.0
2024-06-28 11:30:00,36.01,36.03,35.95,35.99,87528.0,33.8842,33.903,33.8277,33.8654,87528.0
2024-06-28 11:35:00,35.99,36.06,35.99,36.05,69044.0,33.8654,33.9312,33.8654,33.9218,69044.0
2024-06-28 11:40:00,36.06,36.07,36.02,36.04,34412.0,33.9312,33.9406,33.8936,33.9124,34412.0
2024-06-28 11:45:00,36.04,36.04,36.02,36.02,15229.0,33.9124,33.9124,33.8936,33.8936,15229.0
2024-06-28 11:50:00,36.02,36.03,36.01,36.01,18548.0,33.8936,33.903,33.8842,33.8842,18548.0
2024-06-28 11:55:00,36.02,36.05,36.01,36.05,20507.0,33.8936,33.9218,33.8842,33.9218,20507.0
2024-06-28 12:00:00,36.05,36.07,36.04,36.07,108564.0,33.9218,33.9406,33.9124,33.9406,108564.0
2024-06-28 12:05:00,36.07,36.07,36.05,36.05,32315.0,33.9406,33.9406,33.9218,33.9218,32315.0
2024-06-28 12:10:00,36.06,36.08,36.05,36.07,25991.0,33.9312,33.95,33.9218,33.9406,25991.0
2024-06-28 12:15:00,36.08,36.11,36.08,36.1,33301.0,33.95,33.9783,33.95,33.9689,33301.0
2024-06-28 12:20:00,36.11,36.11,36.09,36.09,21673.0,33.9783,33.9783,33.9594,33.9594,21673.0
2024-06-28 12:25:00,36.1,36.11,36.08,36.09,31909.0,33.9689,33.9783,33.95,33.9594,31909.0
2024-06-28 12:30:00,36.09,36.09,36.05,36.07,24759.0,33.9594,33.9594,33.9218,33.9406,24759.0
2024-06-28 12:35:00,36.07,36.08,36.05,36.05,38415.0,33.9406,33.95,33.9218,33.9218,38415.0
2024-06-28 12:40:00,36.05,36.07,36.05,36.07,21027.0,33.9218,33.9406,33.9218,33.9406,21027.0
2024-06-28 12:45:00,36.06,36.11,36.06,36.11,20803.0,33.9312,33.9783,33.9312,33.9783,20803.0
2024-06-28 12:50:00,36.11,36.11,36.09,36.11,28054.0,33.9783,33.9783,33.9594,33.9783,28054.0
2024-06-28 12:55:00,36.1,36.12,36.09,36.11,47507.0,33.9689,33.9877,33.9594,33.9783,47507.0
2024-06-28 13:00:00,36.11,36.13,36.08,36.13,31359.0,33.9783,33.9971,33.95,33.9971,31359.0
2024-06-28 13:05:00,36.13,36.17,36.13,36.17,22130.0,33.9971,34.0347,33.9971,34.0347,22130.0
2024-06-28 13:10:00,36.16,36.17,36.14,36.14,27574.0,34.0253,34.0347,34.0065,34.0065,27574.0
2024-06-28 13:15:00,36.14,36.15,36.13,36.14,12707.0,34.0065,34.0159,33.9971,34.0065,12707.0
2024-06-28 13:20:00,36.14,36.16,36.13,36.14,30865.0,34.0065,34.0253,33.9971,34.0065,30865.0
2024-06-28 13:25:00,36.15,36.17,36.13,36.13,54855.0,34.0159,34.0347,33.9971,33.9971,54855.0
2024-06-28 13:30:00,36.13,36.14,36.1,36.11,40396.0,33.9971,34.0065,33.9689,33.9783,40396.0
2024-06-28 13:35:00,36.11,36.12,36.1,36.11,34312.0,33.9783,33.9877,33.9689,33.9783,34312.0
2024-06-28 13:40:00,36.11,36.12,36.09,36.1,64626.0,33.9783,33.9877,33.9594,33.9689,64626.0
2024-06-28 13:45:00,36.1,36.11,36.08,36.1,36386.0,33.9689,33.9783,33.95,33.9689,36386.0
2024-06-28 13:50:00,36.1,36.1,36.08,36.09,23928.0,33.9689,33.9689,33.95,33.9594,23928.0
2024-06-28 13:55:00,36.09,36.09,36.04,36.05,37317.0,33.9594,33.9594,33.9124,33.9218,37317.0
2024-06-28 14:00:00,36.05,36.05,36.03,36.05,21737.0,33.9218,33.9218,33.903,33.9218,21737.0
2024-06-28 14:05:00,36.05,36.05,36.03,36.04,18881.0,33.9218,33.9218,33.903,33.9124,18881.0
2024-06-28 14:10:00,36.04,36.06,36.03,36.05,30069.0,33.9124,33.9312,33.903,33.9218,30069.0
2024-06-28 14:15:00,36.06,36.06,36.04,36.06,26150.0,33.9312,33.9312,33.9124,33.9312,26150.0
2024-06-28 14:20:00,36.05,36.06,36.03,36.04,68331.0,33.9218,33.9312,33.903,33.9124,68331.0
2024-06-28 14:25:00,36.04,36.06,36.03,36.04,24753.0,33.9124,33.9312,33.903,33.9124,24753.0
2024-06-28 14:30:00,36.03,36.04,35.97,35.98,33871.0,33.903,33.9124,33.8465,33.8559,33871.0
2024-06-28 14:35:00,35.98,36.01,35.98,36.0,21096.0,33.8559,33.8842,33.8559,33.8748,21096.0
2024-06-28 14:40:00,36.0,36.0,35.97,35.97,34860.0,33.8748,33.8748,33.8465,33.8465,34860.0
2024-06-28 14:45:00,35.98,35.99,35.96,35.98,22296.0,33.8559,33.8654,33.8371,33.8559,22296.0
2024-06-28 14:50:00,35.99,36.01,35.98,36.01,40488.0,33.8654,33.8842,33.8559,33.8842,40488.0
2024-06-28 14:55:00,36.01,36.02,36.0,36.02,39055.0,33.8842,33.8936,33.8748,33.8936,39055.0
2024-06-28 15:00:00,36.02,36.02,35.99,36.0,61315.0,33.8936,33.8936,33.8654,33.8748,61315.0
2024-06-28 15:05:00,36.0,36.02,35.98,36.02,44884.0,33.8748,33.8936,33.8559,33.8936,44884.0
2024-06-28 15:10:00,36.02,36.02,35.99,36.0,61959.0,33.8936,33.8936,33.8654,33.8748,61959.0
2024-06-28 15:15:00,36.0,36.02,35.98,35.98,53261.0,33.8748,33.8936,33.8559,33.8559,53261.0
2024-06-28 15:20:00,35.98,36.03,35.98,36.02,46639.0,33.8559,33.903,33.8559,33.8936,46639.0
2024-06-28 15:25:00,36.03,36.05,36.02,36.05,57516.0,33.903,33.9218,33.8936,33.9218,57516.0
2024-06-28 15:30:00,36.05,36.06,35.99,36.02,106467.0,33.9218,33.9312,33.8654,33.8936,106467.0
2024-06-28 15:35:00,36.02,36.02,36.0,36.02,60249.0,33.8936,33.8936,33.8748,33.8936,60249.0
2024-06-28 15:40:00,36.02,36.06,36.01,36.05,91522.0,33.8936,33.9312,33.8842,33.9218,91522.0
2024-06-28 15:45:00,36.05,36.09,36.05,36.09,149996.0,33.9218,33.9594,33.9218,33.9594,149996.0
2024-06-28 15:50:00,36.08,36.11,36.07,36.08,261878.0,33.95,33.9783,33.9406,33.95,261878.0
2024-06-28 15:55:00,36.08,36.11,36.06,36.1,444147.0,33.95,33.9783,33.9312,33.9689,444147.0
2024-07-01 09:30:00,36.25,36.33,36.25,36.31,142920.0,34.11,34.1853,34.11,34.1665,142920.0
2024-07-01 09:35:00,36.31,36.42,36.23,36.39,111516.0,34.1665,34.27,34.0912,34.2417,111516.0
2024-07-01 09:40:00,36.39,36.45,36.38,36.45,65171.0,34.2417,34.2982,34.2323,34.2982,65171.0
2024-07-01 09:45:00,36.44,36.51,36.42,36.51,77106.0,34.2888,34.3547,34.27,34.3547,77106.0
2024-07-01 09:50:00,36.5,36.59,36.5,36.52,45982.0,34.3452,34.4299,34.3452,34.3641,45982.0
2024-07-01 09:55:00,36.52,36.54,36.49,36.5,166304.0,34.3641,34.3829,34.3358,34.3452,166304.0
2024-07-01 10:00:00,36.5,36.55,36.48,36.5,148278.0,34.3452,34.3923,34.3264,34.3452,148278.0
2024-07-01 10:05:00,36.5,36.51,36.43,36.43,116516.0,34.3452,34.3547,34.2794,34.2794,116516.0
2024-07-01 10:10:00,36.44,36.44,36.32,36.33,196340.0,34.2888,34.2888,34.1759,34.1853,196340.0
2024-07-01 10:15:00,36.33,36.34,36.23,36.24,201869.0,34.1853,34.1947,34.0912,34.1006,201869.0
2024-07-01 10:20:00,36.25,36.25,36.15,36.18,71687.0,34.11,34.11,34.0159,34.0441,71687.0
2024-07-01 10:25:00,36.18,36.22,36.16,36.2,45188.0,34.0441,34.0818,34.0253,34.063,45188.0
2024-07-01 10:30:00,36.21,36.23,36.14,36.2,75912.0,34.0724,34.0912,34.0065,34.063,75912.0
2024-07-01 10:35:00,36.2,36.22,36.17,36.18,163941.0,34.063,34.0818,34.0347,34.0441,163941.0
2024-07-01 10:40:00,36.17,36.2,36.13,36.19,56416.0,34.0347,34.063,33.9971,34.0535,56416.0
2024-07-01 10:45:00,36.2,36.24,36.17,36.17,61813.0,34.063,34.1006,34.0347,34.0347,61813.0
2024-07-01 10:50:00,36.17,36.24,36.15,36.22,54158.0,34.0347,34.1006,34.0159,34.0818,54158.0
2024-07-01 10:55:00,36.22,36.27,36.21,36.24,131758.0,34.0818,34.1288,34.0724,34.1006,131758.0
2024-07-01 11:00:00,36.25,36.27,36.24,36.27,32813.0,34.11,34.1288,34.1006,34.1288,32813.0
2024-07-01 11:05:00,36.27,36.31,36.24,36.3,92572.0,34.1288,34.1665,34.1006,34.1571,92572.0
2024-07-01 11:10:00,36.29,36.31,36.27,36.27,44028.0,34.1476,34.1665,34.1288,34.1288,44028.0
2024-07-01 11:15:00,36.28,36.32,36.28,36.31,42709.0,34.1382,34.1759,34.1382,34.1665,42709.0
2024-07-01 11:20:00,36.32,36.32,36.29,36.3,31168.0,34.1759,34.1759,34.1476,34.1571,31168.0
2024-07-01 11:25:00,36.3,36.32,36.26,36.27,67235.0,34.1571,34.1759,34.1194,34.1288,67235.0
2024-07-01 11:30:00,36.27,36.3,36.23,36.26,229058.0,34.1288,34.1571,34.0912,34.1194,229058.0
2024-07-01 11:35:00,36.26,36.31,36.26,36.3,54024.0,34.1194,34.1665,34.1194,34.1571,54024.0
2024-07-01 11:40:00,36.31,36.31,36.28,36.29,52581.0,34.1665,34.1665,34.1382,34.1476,52581.0
2024-07-01 11:45:00,36.3,36.36,36.29,36.34,70345.0,34.1571,34.2135,34.1476,34.1947,70345.0
2024-07-01 11:50:00,36.35,36.38,36.34,36.37,63555.0,34.2041,34.2323,34.1947,34.2229,63555.0
2024-07-01 11:55:00,36.38,36.38,36.36,36.37,22335.0,34.2323,34.2323,34.2135,34.2229,22335.0
2024-07-01 12:00:00,36.36,36.36,36.28,36.3,56436.0,34.2135,34.2135,34.1382,34.1571,56436.0
2024-07-01 12:05:00,36.3,36.32,36.29,36.29,32330.0,34.1571,34.1759,34.1476,34.1476,32330.0
2024-07-01 12:10:00,36.3,36.3,36.27,36.27,40608.0,34.1571,34.1571,34.1288,34.1288,40608.0
2024-07-01 12:15:00,36.27,36.31,36.27,36.31,22921.0,34.1288,34.1665,34.1288,34.1665,22921.0
2024-07-01 12:20:00,36.31,36.37,36.31,36.35,45294.0,34.1665,34.2229,34.1665,34.2041,45294.0
2024-07-01 12:25:00,36.36,36.37,36.34,36.34,25153.0,34.2135,34.2229,34.1947,34.1947,25153.0
2024-07-01 12:30:00,36.34,36.37,36.33,36.35,32024.0,34.1947,34.2229,34.1853,34.2041,32024.0
2024-07-01 12:35:00,36.34,36.38,36.33,36.38,18972.0,34.1947,34.2323,34.1853,34.2323,18972.0
2024-07-01 12:40:00,36.38,36.39,36.37,36.38,12205.0,34.2323,34.2417,34.2229,34.2323,12205.0
2024-07-01 12:45:00,36.37,36.38,36.34,36.34,23664.0,34.2229,34.2323,34.1947,34.1947,23664.0
2024-07-01 12:50:00,36.34,36.35,36.32,36.34,43721.0,34.1947,34.2041,34.1759,34.1947,43721.0
2024-07-01 12:55:00,36.34,36.37,36.33,36.37,21060.0,34.1947,34.2229,34.1853,34.2229,21060.0
2024-07-01 13:00:00,36.37,36.37,36.35,36.36,17295.0,34.2229,34.2229,34.2041,34.2135,17295.0
2024-07-01 13:05:00,36.36,36.4,36.36,36.4,26063.0,34.2135,34.2511,34.2135,34.2511,26063.0
2024-07-01 13:10:00,36.39,36.4,36.36,36.37,29123.0,34.2417,34.2511,34.2135,34.2229,29123.0
2024-07-01 13:15:00,36.37,36.38,36.35,36.36,25661.0,34.2229,34.2323,34.2041,34.2135,25661.0
2024-07-01 13:20:00,36.36,36.36,36.33,36.34,39917.0,34.2135,34.2135,34.1853,34.1947,39917.0
2024-07-01 13:25:00,36.34,36.37,36.33,36.36,25080.0,34.1947,34.2229,34.1853,34.2135,25080.0
2024-07-01 13:30:00,36.36,36.37,36.35,36.37,26246.0,34.2135,34.2229,34.2041,34.2229,26246.0
2024-07-01 13:35:00,36.37,36.38,36.36,36.38,24385.0,34.2229,34.2323,34.2135,34.2323,24385.0
2024-07-01 13:40:00,36.38,36.41,36.37,36.41,69752.0,34.2323,34.2606,34.2229,34.2606,69752.0
2024-07-01 13:45:00,36.41,36.46,36.41,36.46,38132.0,34.2606,34.3076,34.2606,34.3076,38132.0
2024-07-01 13:50:00,36.45,36.46,36.44,36.45,35267.0,34.2982,34.3076,34.2888,34.2982,35267.0
2024-07-01 13:55:00,36.45,36.45,36.4,36.41,28965.0,34.2982,34.2982,34.2511,34.2606,28965.0
2024-07-01 14:00:00,36.41,36.41,36.4,36.41,17000.0,34.2606,34.2606,34.2511,34.2606,17000.0
2024-07-01 14:05:00,36.41,36.44,36.4,36.43,36706.0,34.2606,34.2888,34.2511,34.2794,36706.0
2024-07-01 14:10:00,36.43,36.45,36.42,36.43,28060.0,34.2794,34.2982,34.27,34.2794,28060.0
2024-07-01 14:15:00,36.44,36.44,36.41,36.42,29701.0,34.2888,34.2888,34.2606,34.27,29701.0
2024-07-01 14:20:00,36.41,36.42,36.37,36.38,39196.0,34.2606,34.27,34.2229,34.2323,39196.0
2024-07-01 14:25:00,36.38,36.38,36.35,36.38,63286.0,34.2323,34.2323,34.2041,34.2323,63286.0
2024-07-01 14:30:00,36.38,36.39,36.37,36.38,59117.0,34.2323,34.2417,34.2229,34.2323,59117.0
2024-07-01 14:35:00,36.38,36.38,36.37,36.38,32187.0,34.2323,34.2323,34.2229,34.2323,32187.0
2024-07-01 14:40:00,36.38,36.38,36.36,36.38,45693.0,34.2323,34.2323,34.2135,34.2323,45693.0
2024-07-01 14:45:00,36.38,36.39,36.37,36.38,40338.0,34.2323,34.2417,34.2229,34.2323,40338.0
2024-07-01 14:50:00,36.38,36.39,36.37,36.39,56370.0,34.2323,34.2417,34.2229,34.2417,56370.0
2024-07-01 14:55:00,36.39,36.4,36.38,36.39,42603.0,34.2417,34.2511,34.2323,34.2417,42603.0
2024-07-01 15:00:00,36.39,36.39,36.37,36.38,25010.0,34.2417,34.2417,34.2229,34.2323,25010.0
2024-07-01 15:05:00,36.38,36.39,36.37,36.39,49682.0,34.2323,34.2417,34.2229,34.2417,49682.0
2024-07-01 15:10:00,36.39,36.4,36.37,36.37,75360.0,34.2417,34.2511,34.2229,34.2229,75360.0
2024-07-01 15:15:00,36.38,36.4,36.37,36.4,28827.0,34.2323,34.2511,34.2229,34.2511,28827.0
2024-07-01 15:20:00,36.4,36.43,36.39,36.43,61487.0,34.2511,34.2794,34.2417,34.2794,61487.0
2024-07-01 15:25:00,36.43,36.45,36.41,36.45,100325.0,34.2794,34.2982,34.2606,34.2982,100325.0
2024-07-01 15:30:00,36.45,36.49,36.44,36.48,131208.0,34.2982,34.3358,34.2888,34.3264,131208.0
2024-07-01 15:35:00,36.47,36.48,36.44,36.47,48486.0,34.317,34.3264,34.2888,34.317,48486.0
2024-07-01 15:40:00,36.47,36.48,36.45,36.48,70171.0,34.317,34.3264,34.2982,34.3264,70171.0
2024-07-01 15:45:00,36.48,36.48,36.46,36.47,99292.0,34.3264,34.3264,34.3076,34.317,99292.0
2024-07-01 15:50:00,36.46,36.47,36.42,36.43,171671.0,34.3076,34.317,34.27,34.2794,171671.0
2024-07-01 15:55:00,36.43,36.45,36.41,36.43,336601.0,34.2794,34.2982,34.2606,34.2794,336601.0
2024-07-02 09:30:00,36.85,36.87,36.74,36.76,311937.0,34.6746,34.6934,34.5711,34.5899,311937.0
2024-07-02 09:35:00,36.76,36.79,36.7,36.74,185207.0,34.5899,34.6181,34.5334,34.5711,185207.0
2024-07-02 09:40:00,36.74,36.8,36.74,36.77,152153.0,34.5711,34.6275,34.5711,34.5993,152153.0
2024-07-02 09:45:00,36.77,36.81,36.72,36.8,170767.0,34.5993,34.6369,34.5523,34.6275,170767.0
2024-07-02 09:50:00,36.8,36.85,36.79,36.84,69402.0,34.6275,34.6746,34.6181,34.6652,69402.0
2024-07-02 09:55:00,36.86,36.92,36.83,36.89,63168.0,34.684,34.7405,34.6558,34.7122,63168.0
2024-07-02 10:00:00,36.89,36.9,36.82,36.83,74925.0,34.7122,34.7216,34.6464,34.6558,74925.0
2024-07-02 10:05:00,36.83,36.84,36.75,36.76,114642.0,34.6558,34.6652,34.5805,34.5899,114642.0
2024-07-02 10:10:00,36.75,36.75,36.62,36.64,103992.0,34.5805,34.5805,34.4582,34.477,103992.0
2024-07-02 10:15:00,36.63,36.69,36.63,36.69,62446.0,34.4676,34.524,34.4676,34.524,62446.0
2024-07-02 10:20:00,36.69,36.74,36.68,36.72,52933.0,34.524,34.5711,34.5146,34.5523,52933.0
2024-07-02 10:25:00,36.72,36.77,36.7,36.76,83737.0,34.5523,34.5993,34.5334,34.5899,83737.0
2024-07-02 10:30:00,36.76,36.77,36.73,36.76,53575.0,34.5899,34.5993,34.5617,34.5899,53575.0
2024-07-02 10:35:00,36.76,36.77,36.72,36.72,44267.0,34.5899,34.5993,34.5523,34.5523,44267.0
2024-07-02 10:40:00,36.73,36.73,36.64,36.65,97831.0,34.5617,34.5617,34.477,34.4864,97831.0
2024-07-02 10:45:00,36.65,36.68,36.64,36.66,46379.0,34.4864,34.5146,34.477,34.4958,46379.0
2024-07-02 10:50:00,36.67,36.7,36.66,36.69,78220.0,34.5052,34.5334,34.4958,34.524,78220.0
2024-07-02 10:55:00,36.69,36.71,36.68,36.69,75532.0,34.524,34.5428,34.5146,34.524,75532.0
2024-07-02 11:00:00,36.69,36.7,36.67,36.68,119527.0,34.524,34.5334,34.5052,34.5146,119527.0
2024-07-02 11:05:00,36.69,36.72,36.67,36.72,86429.0,34.524,34.5523,34.5052,34.5523,86429.0
2024-07-02 11:10:00,36.72,36.78,36.71,36.76,106661.0,34.5523,34.6087,34.5428,34.5899,106661.0
2024-07-02 11:15:00,36.76,36.82,36.75,36.8,44837.0,34.5899,34.6464,34.5805,34.6275,44837.0
2024-07-02 11:20:00,36.8,36.81,36.76,36.8,53863.0,34.6275,34.6369,34.5899,34.6275,53863.0
2024-07-02 11:25:00,36.8,36.81,36.77,36.77,88179.0,34.6275,34.6369,34.5993,34.5993,88179.0
2024-07-02 11:30:00,36.77,36.8,36.75,36.79,132190.0,34.5993,34.6275,34.5805,34.6181,132190.0
2024-07-02 11:35:00,36.79,36.83,36.77,36.77,103587.0,34.6181,34.6558,34.5993,34.5993,103587.0
2024-07-02 11:40:00,36.77,36.78,36.69,36.7,109680.0,34.5993,34.6087,34.524,34.5334,109680.0
2024-07-02 11:45:00,36.71,36.72,36.68,36.7,58613.0,34.5428,34.5523,34.5146,34.5334,58613.0
2024-07-02 11:50:00,36.7,36.72,36.67,36.67,83878.0,34.5334,34.5523,34.5052,34.5052,83878.0
2024-07-02 11:55:00,36.67,36.68,36.66,36.68,45313.0,34.5052,34.5146,34.4958,34.5146,45313.0
2024-07-02 12:00:00,36.68,36.68,36.64,36.65,26138.0,34.5146,34.5146,34.477,34.4864,26138.0
2024-07-02 12:05:00,36.65,36.65,36.63,36.63,22329.0,34.4864,34.4864,34.4676,34.4676,22329.0
2024-07-02 12:10:00,36.63,36.68,36.62,36.68,21645.0,34.4676,34.5146,34.4582,34.5146,21645.0
2024-07-02 12:15:00,36.68,36.69,36.65,36.66,113371.0,34.5146,34.524,34.4864,34.4958,113371.0
2024-07-02 12:20:00,36.66,36.67,36.65,36.67,62528.0,34.4958,34.5052,34.4864,34.5052,62528.0
2024-07-02 12:25:00,36.66,36.7,36.66,36.69,41422.0,34.4958,34.5334,34.4958,34.524,41422.0
2024-07-02 12:30:00,36.69,36.69,36.65,36.66,49868.0,34.524,34.524,34.4864,34.4958,49868.0
2024-07-02 12:35:00,36.66,36.68,36.65,36.66,28948.0,34.4958,34.5146,34.4864,34.4958,28948.0
2024-07-02 12:40:00,36.66,36.67,36.65,36.66,28606.0,34.4958,34.5052,34.4864,34.4958,28606.0
2024-07-02 12:45:00,36.67,36.67,36.65,36.66,45942.0,34.5052,34.5052,34.4864,34.4958,45942.0
2024-07-02 12:50:00,36.66,36.68,36.66,36.68,22565.0,34.4958,34.5146,34.4958,34.5146,22565.0
2024-07-02 12:55:00,36.67,36.68,36.64,36.65,18626.0,34.5052,34.5146,34.477,34.4864,18626.0
2024-07-02 13:00:00,36.64,36.65,36.62,36.63,17863.0,34.477,34.4864,34.4582,34.4676,17863.0
2024-07-02 13:05:00,36.63,36.65,36.6,36.65,47707.0,34.4676,34.4864,34.4393,34.4864,47707.0
2024-07-02 13:10:00,36.65,36.68,36.64,36.68,24670.0,34.4864,34.5146,34.477,34.5146,24670.0
2024-07-02 13:15:00,36.68,36.68,36.65,36.65,54817.0,34.5146,34.5146,34.4864,34.4864,54817.0
2024-07-02 13:20:00,36.66,36.66,36.61,36.61,77918.0,34.4958,34.4958,34.4488,34.4488,77918.0
2024-07-02 13:25:00,36.61,36.66,36.6,36.66,47467.0,34.4488,34.4958,34.4393,34.4958,47467.0
2024-07-02 13:30:00,36.66,36.67,36.65,36.66,35378.0,34.4958,34.5052,34.4864,34.4958,35378.0
2024-07-02 13:35:00,36.66,36.66,36.64,36.65,43413.0,34.4958,34.4958,34.477,34.4864,43413.0
2024-07-02 13:40:00,36.65,36.66,36.61,36.61,47700.0,34.4864,34.4958,34.4488,34.4488,47700.0
2024-07-02 13:45:00,36.61,36.63,36.6,36.63,33279.0,34.4488,34.4676,34.4393,34.4676,33279.0
2024-07-02 13:50:00,36.63,36.64,36.62,36.64,41576.0,34.4676,34.477,34.4582,34.477,41576.0
2024-07-02 13:55:00,36.64,36.66,36.63,36.66,27567.0,34.477,34.4958,34.4676,34.4958,27567.0
2024-07-02 14:00:00,36.66,36.67,36.65,36.67,21888.0,34.4958,34.5052,34.4864,34.5052,21888.0
2024-07-02 14:05:00,36.66,36.67,36.62,36.64,60411.0,34.4958,34.5052,34.4582,34.477,60411.0
2024-07-02 14:10:00,36.64,36.7,36.63,36.68,65004.0,34.477,34.5334,34.4676,34.5146,65004.0
2024-07-02 14:15:00,36.68,36.68,36.63,36.63,19292.0,34.5146,34.5146,34.4676,34.4676,19292.0
2024-07-02 14:20:00,36.64,36.65,36.62,36.64,65049.0,34.477,34.4864,34.4582,34.477,65049.0
2024-07-02 14:25:00,36.63,36.64,36.63,36.64,16922.0,34.4676,34.477,34.4676,34.477,16922.0
2024-07-02 14:30:00,36.64,36.64,36.62,36.64,56863.0,34.477,34.477,34.4582,34.477,56863.0
2024-07-02 14:35:00,36.64,36.65,36.62,36.63,60636.0,34.477,34.4864,34.4582,34.4676,60636.0
2024-07-02 14:40:00,36.62,36.63,36.59,36.59,48994.0,34.4582,34.4676,34.4299,34.4299,48994.0
2024-07-02 14:45:00,36.59,36.62,36.59,36.62,54461.0,34.4299,34.4582,34.4299,34.4582,54461.0
2024-07-02 14:50:00,36.61,36.62,36.6,36.62,34582.0,34.4488,34.4582,34.4393,34.4582,34582.0
2024-07-02 14:55:00,36.62,36.63,36.58,36.58,74972.0,34.4582,34.4676,34.4205,34.4205,74972.0
2024-07-02 15:00:00,36.59,36.62,36.58,36.62,80150.0,34.4299,34.4582,34.4205,34.4582,80150.0
2024-07-02 15:05:00,36.62,36.68,36.62,36.68,46661.0,34.4582,34.5146,34.4582,34.5146,46661.0
2024-07-02 15:10:00,36.68,36.69,36.67,36.69,48114.0,34.5146,34.524,34.5052,34.524,48114.0
2024-07-02 15:15:00,36.68,36.72,36.68,36.72,87316.0,34.5146,34.5523,34.5146,34.5523,87316.0
2024-07-02 15:20:00,36.72,36.73,36.71,36.73,55205.0,34.5523,34.5617,34.5428,34.5617,55205.0
2024-07-02 15:25:00,36.73,36.74,36.72,36.73,35753.0,34.5617,34.5711,34.5523,34.5617,35753.0
2024-07-02 15:30:00,36.73,36.75,36.72,36.72,112533.0,34.5617,34.5805,34.5523,34.5523,112533.0
2024-07-02 15:35:00,36.73,36.73,36.69,36.7,109474.0,34.5617,34.5617,34.524,34.5334,109474.0
2024-07-02 15:40:00,36.7,36.71,36.68,36.69,73159.0,34.5334,34.5428,34.5146,34.524,73159.0
2024-07-02 15:45:00,36.68,36.72,36.68,36.7,114815.0,34.5146,34.5523,34.5146,34.5334,114815.0
2024-07-02 15:50:00,36.7,36.76,36.69,36.75,218864.0,34.5334,34.5899,34.524,34.5805,218864.0
2024-07-02 15:55:00,36.76,36.8,36.74,36.76,606112.0,34.5899,34.6275,34.5711,34.5899,606112.0
2024-07-03 09:30:00,36.87,36.93,36.84,36.89,130734.0,34.6934,34.7499,34.6652,34.7122,130734.0
2024-07-03 09:35:00,36.9,36.96,36.89,36.91,46717.0,34.7216,34.7781,34.7122,34.731,46717.0
2024-07-03 09:40:00,36.91,36.93,36.86,36.93,32894.0,34.731,34.7499,34.684,34.7499,32894.0
2024-07-03 09:45:00,36.92,36.96,36.91,36.96,29229.0,34.7405,34.7781,34.731,34.7781,29229.0
2024-07-03 09:50:00,36.95,36.97,36.92,36.93,43946.0,34.7687,34.7875,34.7405,34.7499,43946.0
2024-07-03 09:55:00,36.93,36.96,36.91,36.91,26320.0,34.7499,34.7781,34.731,34.731,26320.0
2024-07-03 10:00:00,36.91,36.99,36.91,36.92,117571.0,34.731,34.8063,34.731,34.7405,117571.0
2024-07-03 10:05:00,36.93,37.01,36.92,37.01,71118.0,34.7499,34.8251,34.7405,34.8251,71118.0
2024-07-03 10:10:00,37.01,37.01,36.94,36.96,49291.0,34.8251,34.8251,34.7593,34.7781,49291.0
2024-07-03 10:15:00,36.96,36.99,36.92,36.92,40467.0,34.7781,34.8063,34.7405,34.7405,40467.0
2024-07-03 10:20:00,36.92,36.95,36.91,36.95,33357.0,34.7405,34.7687,34.731,34.7687,33357.0
2024-07-03 10:25:00,36.95,36.97,36.92,36.93,25226.0,34.7687,34.7875,34.7405,34.7499,25226.0
2024-07-03 10:30:00,36.93,37.02,36.93,37.01,132881.0,34.7499,34.8345,34.7499,34.8251,132881.0
2024-07-03 10:35:00,37.01,37.04,36.99,36.99,146674.0,34.8251,34.8534,34.8063,34.8063,146674.0
2024-07-03 10:40:00,37.0,37.01,36.92,36.93,38897.0,34.8157,34.8251,34.7405,34.7499,38897.0
2024-07-03 10:45:00,36.93,36.97,36.92,36.95,46051.0,34.7499,34.7875,34.7405,34.7687,46051.0
2024-07-03 10:50:00,36.94,36.95,36.85,36.87,84560.0,34.7593,34.7687,34.6746,34.6934,84560.0
2024-07-03 10:55:00,36.86,36.89,36.83,36.89,259653.0,34.684,34.7122,34.6558,34.7122,259653.0
2024-07-03 11:00:00,36.89,36.92,36.87,36.91,72589.0,34.7122,34.7405,34.6934,34.731,72589.0
2024-07-03 11:05:00,36.91,36.92,36.89,36.91,161686.0,34.731,34.7405,34.7122,34.731,161686.0
2024-07-03 11:10:00,36.9,36.92,36.88,36.9,71679.0,34.7216,34.7405,34.7028,34.7216,71679.0
2024-07-03 11:15:00,36.91,36.95,36.9,36.94,34289.0,34.731,34.7687,34.7216,34.7593,34289.0
2024-07-03 11:20:00,36.94,36.96,36.93,36.94,35283.0,34.7593,34.7781,34.7499,34.7593,35283.0
2024-07-03 11:25:00,36.94,36.95,36.89,36.9,72476.0,34.7593,34.7687,34.7122,34.7216,72476.0
2024-07-03 11:30:00,36.91,36.92,36.88,36.9,69328.0,34.731,34.7405,34.7028,34.7216,69328.0
2024-07-03 11:35:00,36.9,36.96,36.9,36.93,37524.0,34.7216,34.7781,34.7216,34.7499,37524.0
2024-07-03 11:40:00,36.92,36.93,36.91,36.93,29134.0,34.7405,34.7499,34.731,34.7499,29134.0
2024-07-03 11:45:00,36.93,36.96,36.93,36.95,31806.0,34.7499,34.7781,34.7499,34.7687,31806.0
2024-07-03 11:50:00,36.95,36.95,36.94,36.95,12758.0,34.7687,34.7687,34.7593,34.7687,12758.0
2024-07-03 11:55:00,36.94,36.95,36.94,36.95,18994.0,34.7593,34.7687,34.7593,34.7687,18994.0
2024-07-03 12:00:00,36.95,36.95,36.91,36.94,66581.0,34.7687,34.7687,34.731,34.7593,66581.0
2024-07-03 12:05:00,36.93,36.96,36.92,36.95,38681.0,34.7499,34.7781,34.7405,34.7687,38681.0
2024-07-03 12:10:00,36.95,36.97,36.93,36.97,33171.0,34.7687,34.7875,34.7499,34.7875,33171.0
2024-07-03 12:15:00,36.97,37.03,36.97,37.03,58585.0,34.7875,34.844,34.7875,34.844,58585.0
2024-07-03 12:20:00,37.03,37.06,37.01,37.05,48843.0,34.844,34.8722,34.8251,34.8628,48843.0
2024-07-03 12:25:00,37.05,37.06,37.05,37.06,83078.0,34.8628,34.8722,34.8628,34.8722,83078.0
2024-07-03 12:30:00,37.05,37.08,37.05,37.07,49146.0,34.8628,34.891,34.8628,34.8816,49146.0
2024-07-03 12:35:00,37.07,37.07,37.04,37.05,61833.0,34.8816,34.8816,34.8534,34.8628,61833.0
2024-07-03 12:40:00,37.04,37.09,37.04,37.05,87767.0,34.8534,34.9004,34.8534,34.8628,87767.0
2024-07-03 12:45:00,37.05,37.05,36.99,37.0,59983.0,34.8628,34.8628,34.8063,34.8157,59983.0
2024-07-03 12:50:00,37.0,37.04,36.97,37.02,112048.0,34.8157,34.8534,34.7875,34.8345,112048.0
2024-07-03 12:55:00,37.02,37.02,36.96,36.97,209259.0,34.8345,34.8345,34.7781,34.7875,209259.0
2024-07-05 09:30:00,37.39,37.39,37.24,37.32,296896.0,35.1827,35.1827,35.0416,35.1168,296896.0
2024-07-05 09:35:00,37.32,37.34,37.2,37.23,75226.0,35.1168,35.1357,35.0039,35.0321,75226.0
2024-07-05 09:40:00,37.24,37.33,37.21,37.3,100674.0,35.0416,35.1262,35.0133,35.098,100674.0
2024-07-05 09:45:00,37.3,37.3,37.09,37.09,68769.0,35.098,35.098,34.9004,34.9004,68769.0
2024-07-05 09:50:00,37.09,37.09,37.01,37.08,54095.0,34.9004,34.9004,34.8251,34.891,54095.0
2024-07-05 09:55:00,37.07,37.14,37.07,37.13,40324.0,34.8816,34.9475,34.8816,34.9381,40324.0
2024-07-05 10:00:00,37.13,37.14,37.03,37.04,39564.0,34.9381,34.9475,34.844,34.8534,39564.0
2024-07-05 10:05:00,37.04,37.05,37.0,37.04,98884.0,34.8534,34.8628,34.8157,34.8534,98884.0
2024-07-05 10:10:00,37.03,37.05,36.98,37.02,76416.0,34.844,34.8628,34.7969,34.8345,76416.0
2024-07-05 10:15:00,37.02,37.06,36.98,37.02,58134.0,34.8345,34.8722,34.7969,34.8345,58134.0
2024-07-05 10:20:00,37.02,37.04,36.96,36.98,67173.0,34.8345,34.8534,34.7781,34.7969,67173.0
2024-07-05 10:25:00,36.98,37.02,36.97,37.01,97458.0,34.7969,34.8345,34.7875,34.8251,97458.0
2024-07-05 10:30:00,37.0,37.03,36.97,36.97,43192.0,34.8157,34.844,34.7875,34.7875,43192.0
2024-07-05 10:35:00,36.97,36.99,36.95,36.98,49109.0,34.7875,34.8063,34.7687,34.7969,49109.0
2024-07-05 10:40:00,36.97,37.03,36.95,37.02,64953.0,34.7875,34.844,34.7687,34.8345,64953.0
2024-07-05 10:45:00,37.02,37.06,37.02,37.03,95007.0,34.8345,34.8722,34.8345,34.844,95007.0
2024-07-05 10:50:00,37.02,37.06,37.0,37.05,40794.0,34.8345,34.8722,34.8157,34.8628,40794.0
2024-07-05 10:55:00,37.06,37.06,37.02,37.03,45265.0,34.8722,34.8722,34.8345,34.844,45265.0
2024-07-05 11:00:00,37.03,37.06,37.02,37.02,31285.0,34.844,34.8722,34.8345,34.8345,31285.0
2024-07-05 11:05:00,37.03,37.07,37.02,37.05,45216.0,34.844,34.8816,34.8345,34.8628,45216.0
2024-07-05 11:10:00,37.05,37.06,36.97,36.98,28560.0,34.8628,34.8722,34.7875,34.7969,28560.0
2024-07-05 11:15:00,36.98,37.02,36.97,37.01,23922.0,34.7969,34.8345,34.7875,34.8251,23922.0
2024-07-05 11:20:00,37.01,37.04,36.98,37.01,85813.0,34.8251,34.8534,34.7969,34.8251,85813.0
2024-07-05 11:25:00,37.01,37.02,36.97,37.0,42764.0,34.8251,34.8345,34.7875,34.8157,42764.0
2024-07-05 11:30:00,37.0,37.01,36.97,37.01,110936.0,34.8157,34.8251,34.7875,34.8251,110936.0
2024-07-05 11:35:00,37.01,37.02,37.01,37.02,34361.0,34.8251,34.8345,34.8251,34.8345,34361.0
2024-07-05 11:40:00,37.02,37.02,36.99,37.0,23998.0,34.8345,34.8345,34.8063,34.8157,23998.0
2024-07-05 11:45:00,36.99,37.02,36.98,37.01,21115.0,34.8063,34.8345,34.7969,34.8251,21115.0
2024-07-05 11:50:00,37.02,37.02,37.0,37.0,14953.0,34.8345,34.8345,34.8157,34.8157,14953.0
2024-07-05 11:55:00,37.0,37.01,36.97,36.98,17773.0,34.8157,34.8251,34.7875,34.7969,17773.0
2024-07-05 12:00:00,36.98,36.99,36.96,36.97,20084.0,34.7969,34.8063,34.7781,34.7875,20084.0
2024-07-05 12:05:00,36.97,36.97,36.95,36.97,17584.0,34.7875,34.7875,34.7687,34.7875,17584.0
2024-07-05 12:10:00,36.96,36.97,36.95,36.97,23135.0,34.7781,34.7875,34.7687,34.7875,23135.0
2024-07-05 12:15:00,36.97,36.97,36.95,36.95,9621.0,34.7875,34.7875,34.7687,34.7687,9621.0
2024-07-05 12:20:00,36.96,36.96,36.94,36.95,18380.0,34.7781,34.7781,34.7593,34.7687,18380.0
2024-07-05 12:25:00,36.96,36.96,36.91,36.91,51078.0,34.7781,34.7781,34.731,34.731,51078.0
2024-07-05 12:30:00,36.91,36.92,36.9,36.91,19976.0,34.731,34.7405,34.7216,34.731,19976.0
2024-07-05 12:35:00,36.91,36.98,36.91,36.98,23127.0,34.731,34.7969,34.731,34.7969,23127.0
2024-07-05 12:40:00,36.98,36.98,36.93,36.95,39537.0,34.7969,34.7969,34.7499,34.7687,39537.0
2024-07-05 12:45:00,36.95,36.97,36.93,36.95,33642.0,34.7687,34.7875,34.7499,34.7687,33642.0
2024-07-05 12:50:00,36.95,36.97,36.95,36.95,12515.0,34.7687,34.7875,34.7687,34.7687,12515.0
2024-07-05 12:55:00,36.96,36.98,36.96,36.98,16877.0,34.7781,34.7969,34.7781,34.7969,16877.0
2024-07-05 13:00:00,36.97,36.98,36.94,36.97,23997.0,34.7875,34.7969,34.7593,34.7875,23997.0
2024-07-05 13:05:00,36.97,36.97,36.94,36.95,18984.0,34.7875,34.7875,34.7593,34.7687,18984.0
2024-07-05 13:10:00,36.95,36.96,36.93,36.95,17716.0,34.7687,34.7781,34.7499,34.7687,17716.0
2024-07-05 13:15:00,36.95,36.96,36.91,36.91,13647.0,34.7687,34.7781,34.731,34.731,13647.0
2024-07-05 13:20:00,36.91,36.93,36.91,36.93,22595.0,34.731,34.7499,34.731,34.7499,22595.0
2024-07-05 13:25:00,36.93,36.96,36.92,36.94,115186.0,34.7499,34.7781,34.7405,34.7593,115186.0
2024-07-05 13:30:00,36.95,36.95,36.93,36.94,25179.0,34.7687,34.7687,34.7499,34.7593,25179.0
2024-07-05 13:35:00,36.95,36.99,36.95,36.98,25259.0,34.7687,34.8063,34.7687,34.7969,25259.0
2024-07-05 13:40:00,36.98,37.0,36.98,37.0,52967.0,34.7969,34.8157,34.7969,34.8157,52967.0
2024-07-05 13:45:00,37.0,37.0,36.95,36.97,63876.0,34.8157,34.8157,34.7687,34.7875,63876.0
2024-07-05 13:50:00,36.97,36.99,36.96,36.98,31505.0,34.7875,34.8063,34.7781,34.7969,31505.0
2024-07-05 13:55:00,36.97,36.98,36.95,36.96,27660.0,34.7875,34.7969,34.7687,34.7781,27660.0
2024-07-05 14:00:00,36.96,36.98,36.95,36.95,19330.0,34.7781,34.7969,34.7687,34.7687,19330.0
2024-07-05 14:05:00,36.95,36.96,36.91,36.91,33417.0,34.7687,34.7781,34.731,34.731,33417.0
2024-07-05 14:10:00,36.91,36.92,36.89,36.91,24070.0,34.731,34.7405,34.7122,34.731,24070.0
2024-07-05 14:15:00,36.91,36.92,36.9,36.92,23083.0,34.731,34.7405,34.7216,34.7405,23083.0
2024-07-05 14:20:00,36.91,36.92,36.9,36.9,15418.0,34.731,34.7405,34.7216,34.7216,15418.0
2024-07-05 14:25:00,36.91,36.93,36.89,36.9,41188.0,34.731,34.7499,34.7122,34.7216,41188.0
2024-07-05 14:30:00,36.9,36.93,36.89,36.93,27560.0,34.7216,34.7499,34.7122,34.7499,27560.0
2024-07-05 14:35:00,36.93,36.95,36.93,36.93,34345.0,34.7499,34.7687,34.7499,34.7499,34345.0
2024-07-05 14:40:00,36.93,36.95,36.92,36.95,21573.0,34.7499,34.7687,34.7405,34.7687,21573.0
2024-07-05 14:45:00,36.95,36.97,36.94,36.97,18719.0,34.7687,34.7875,34.7593,34.7875,18719.0
2024-07-05 14:50:00,36.97,36.98,36.97,36.98,8313.0,34.7875,34.7969,34.7875,34.7969,8313.0
2024-07-05 14:55:00,36.98,36.98,36.97,36.98,20190.0,34.7969,34.7969,34.7875,34.7969,20190.0
2024-07-05 15:00:00,36.98,36.99,36.96,36.98,31451.0,34.7969,34.8063,34.7781,34.7969,31451.0
2024-07-05 15:05:00,36.98,36.99,36.94,36.95,53048.0,34.7969,34.8063,34.7593,34.7687,53048.0
2024-07-05 15:10:00,36.95,36.95,36.93,36.94,63361.0,34.7687,34.7687,34.7499,34.7593,63361.0
2024-07-05 15:15:00,36.94,36.96,36.93,36.96,32289.0,34.7593,34.7781,34.7499,34.7781,32289.0
2024-07-05 15:20:00,36.95,36.96,36.94,36.95,30146.0,34.7687,34.7781,34.7593,34.7687,30146.0
2024-07-05 15:25:00,36.95,36.95,36.92,36.93,28038.0,34.7687,34.7687,34.7405,34.7499,28038.0
2024-07-05 15:30:00,36.93,36.96,36.91,36.95,115720.0,34.7499,34.7781,34.731,34.7687,115720.0
2024-07-05 15:35:00,36.95,36.96,36.94,36.96,15742.0,34.7687,34.7781,34.7593,34.7781,15742.0
2024-07-05 15:40:00,36.96,36.99,36.95,36.99,67898.0,34.7781,34.8063,34.7687,34.8063,67898.0
2024-07-05 15:45:00,36.99,37.03,36.98,37.03,133930.0,34.8063,34.844,34.7969,34.844,133930.0
2024-07-05 15:50:00,37.02,37.06,37.01,37.05,204606.0,34.8345,34.8722,34.8251,34.8628,204606.0
2024-07-05 15:55:00,37.05,37.07,37.04,37.05,313932.0,34.8628,34.8816,34.8534,34.8628,313932.0
2024-07-08 09:30:00,36.6,36.68,36.55,36.67,162289.0,34.4393,34.5146,34.3923,34.5052,162289.0
2024-07-08 09:35:00,36.67,36.67,36.58,36.65,75153.0,34.5052,34.5052,34.4205,34.4864,75153.0
2024-07-08 09:40:00,36.64,36.7,36.61,36.67,84745.0,34.477,34.5334,34.4488,34.5052,84745.0
2024-07-08 09:45:00,36.68,36.78,36.66,36.77,57657.0,34.5146,34.6087,34.4958,34.5993,57657.0
2024-07-08 09:50:00,36.77,36.77,36.73,36.75,40497.0,34.5993,34.5993,34.5617,34.5805,40497.0
2024-07-08 09:55:00,36.76,36.8,36.74,36.76,50426.0,34.5899,34.6275,34.5711,34.5899,50426.0
2024-07-08 10:00:00,36.76,36.82,36.74,36.75,40195.0,34.5899,34.6464,34.5711,34.5805,40195.0
2024-07-08 10:05:00,36.76,36.76,36.69,36.72,30489.0,34.5899,34.5899,34.524,34.5523,30489.0
2024-07-08 10:10:00,36.72,36.73,36.68,36.7,36183.0,34.5523,34.5617,34.5146,34.5334,36183.0
2024-07-08 10:15:00,36.7,36.7,36.64,36.66,32856.0,34.5334,34.5334,34.477,34.4958,32856.0
2024-07-08 10:20:00,36.66,36.7,36.66,36.69,56511.0,34.4958,34.5334,34.4958,34.524,56511.0
2024-07-08 10:25:00,36.68,36.69,36.64,36.65,30543.0,34.5146,34.524,34.477,34.4864,30543.0
2024-07-08 10:30:00,36.65,36.7,36.64,36.67,32267.0,34.4864,34.5334,34.477,34.5052,32267.0
2024-07-08 10:35:00,36.67,36.71,36.66,36.7,23230.0,34.5052,34.5428,34.4958,34.5334,23230.0
2024-07-08 10:40:00,36.7,36.73,36.68,36.69,30732.0,34.5334,34.5617,34.5146,34.524,30732.0
2024-07-08 10:45:00,36.69,36.7,36.66,36.68,36253.0,34.524,34.5334,34.4958,34.5146,36253.0
2024-07-08 10:50:00,36.69,36.69,36.64,36.65,33382.0,34.524,34.524,34.477,34.4864,33382.0
2024-07-08 10:55:00,36.65,36.65,36.59,36.63,76185.0,34.4864,34.4864,34.4299,34.4676,76185.0
2024-07-08 11:00:00,36.63,36.65,36.62,36.63,59625.0,34.4676,34.4864,34.4582,34.4676,59625.0
2024-07-08 11:05:00,36.63,36.65,36.62,36.64,27653.0,34.4676,34.4864,34.4582,34.477,27653.0
2024-07-08 11:10:00,36.64,36.66,36.58,36.61,67047.0,34.477,34.4958,34.4205,34.4488,67047.0
2024-07-08 11:15:00,36.61,36.64,36.6,36.61,24045.0,34.4488,34.477,34.4393,34.4488,24045.0
2024-07-08 11:20:00,36.61,36.61,36.57,36.59,60694.0,34.4488,34.4488,34.4111,34.4299,60694.0
2024-07-08 11:25:00,36.59,36.6,36.57,36.58,95338.0,34.4299,34.4393,34.4111,34.4205,95338.0
2024-07-08 11:30:00,36.58,36.6,36.52,36.53,210509.0,34.4205,34.4393,34.3641,34.3735,210509.0
2024-07-08 11:35:00,36.53,36.55,36.51,36.54,66343.0,34.3735,34.3923,34.3547,34.3829,66343.0
2024-07-08 11:40:00,36.54,36.54,36.48,36.48,75905.0,34.3829,34.3829,34.3264,34.3264,75905.0
2024-07-08 11:45:00,36.48,36.51,36.47,36.51,44150.0,34.3264,34.3547,34.317,34.3547,44150.0
2024-07-08 11:50:00,36.51,36.53,36.49,36.53,32819.0,34.3547,34.3735,34.3358,34.3735,32819.0
2024-07-08 11:55:00,36.54,36.54,36.51,36.52,24793.0,34.3829,34.3829,34.3547,34.3641,24793.0
2024-07-08 12:00:00,36.52,36.53,36.51,36.51,15873.0,34.3641,34.3735,34.3547,34.3547,15873.0
2024-07-08 12:05:00,36.52,36.52,36.48,36.48,23634.0,34.3641,34.3641,34.3264,34.3264,23634.0
2024-07-08 12:10:00,36.49,36.51,36.48,36.51,11546.0,34.3358,34.3547,34.3264,34.3547,11546.0
2024-07-08 12:15:00,36.51,36.51,36.5,36.5,14472.0,34.3547,34.3547,34.3452,34.3452,14472.0
2024-07-08 12:20:00,36.51,36.53,36.5,36.53,28139.0,34.3547,34.3735,34.3452,34.3735,28139.0
2024-07-08 12:25:00,36.52,36.56,36.52,36.55,17716.0,34.3641,34.4017,34.3641,34.3923,17716.0
2024-07-08 12:30:00,36.56,36.58,36.55,36.58,48802.0,34.4017,34.4205,34.3923,34.4205,48802.0
2024-07-08 12:35:00,36.58,36.59,36.57,36.59,19803.0,34.4205,34.4299,34.4111,34.4299,19803.0
2024-07-08 12:40:00,36.59,36.59,36.57,36.58,10122.0,34.4299,34.4299,34.4111,34.4205,10122.0
2024-07-08 12:45:00,36.59,36.6,36.58,36.59,10921.0,34.4299,34.4393,34.4205,34.4299,10921.0
2024-07-08 12:50:00,36.59,36.6,36.56,36.57,13217.0,34.4299,34.4393,34.4017,34.4111,13217.0
2024-07-08 12:55:00,36.57,36.58,36.56,36.58,11042.0,34.4111,34.4205,34.4017,34.4205,11042.0
2024-07-08 13:00:00,36.58,36.58,36.55,36.55,48042.0,34.4205,34.4205,34.3923,34.3923,48042.0
2024-07-08 13:05:00,36.55,36.57,36.54,36.55,18588.0,34.3923,34.4111,34.3829,34.3923,18588.0
2024-07-08 13:10:00,36.56,36.56,36.53,36.54,22813.0,34.4017,34.4017,34.3735,34.3829,22813.0
2024-07-08 13:15:00,36.54,36.56,36.53,36.55,32652.0,34.3829,34.4017,34.3735,34.3923,32652.0
2024-07-08 13:20:00,36.55,36.56,36.53,36.55,17550.0,34.3923,34.4017,34.3735,34.3923,17550.0
2024-07-08 13:25:00,36.55,36.55,36.53,36.54,17936.0,34.3923,34.3923,34.3735,34.3829,17936.0
2024-07-08 13:30:00,36.53,36.56,36.52,36.52,21173.0,34.3735,34.4017,34.3641,34.3641,21173.0
2024-07-08 13:35:00,36.52,36.53,36.51,36.52,13465.0,34.3641,34.3735,34.3547,34.3641,13465.0
2024-07-08 13:40:00,36.53,36.54,36.52,36.52,12368.0,34.3735,34.3829,34.3641,34.3641,12368.0
2024-07-08 13:45:00,36.52,36.54,36.51,36.52,26315.0,34.3641,34.3829,34.3547,34.3641,26315.0
2024-07-08 13:50:00,36.51,36.52,36.51,36.51,15515.0,34.3547,34.3641,34.3547,34.3547,15515.0
2024-07-08 13:55:00,36.51,36.52,36.51,36.52,13778.0,34.3547,34.3641,34.3547,34.3641,13778.0
2024-07-08 14:00:00,36.52,36.54,36.51,36.54,20159.0,34.3641,34.3829,34.3547,34.3829,20159.0
2024-07-08 14:05:00,36.54,36.54,36.52,36.53,29800.0,34.3829,34.3829,34.3641,34.3735,29800.0
2024-07-08 14:10:00,36.52,36.55,36.52,36.55,20650.0,34.3641,34.3923,34.3641,34.3923,20650.0
2024-07-08 14:15:00,36.55,36.55,36.54,36.55,23751.0,34.3923,34.3923,34.3829,34.3923,23751.0
2024-07-08 14:20:00,36.55,36.55,36.49,36.5,30725.0,34.3923,34.3923,34.3358,34.3452,30725.0
2024-07-08 14:25:00,36.5,36.5,36.46,36.48,41927.0,34.3452,34.3452,34.3076,34.3264,41927.0
2024-07-08 14:30:00,36.48,36.49,36.48,36.48,16834.0,34.3264,34.3358,34.3264,34.3264,16834.0
2024-07-08 14:35:00,36.48,36.49,36.47,36.48,15255.0,34.3264,34.3358,34.317,34.3264,15255.0
2024-07-08 14:40:00,36.48,36.48,36.43,36.43,44658.0,34.3264,34.3264,34.2794,34.2794,44658.0
2024-07-08 14:45:00,36.43,36.44,36.41,36.44,31187.0,34.2794,34.2888,34.2606,34.2888,31187.0
2024-07-08 14:50:00,36.44,36.46,36.43,36.45,47491.0,34.2888,34.3076,34.2794,34.2982,47491.0
2024-07-08 14:55:00,36.46,36.49,36.45,36.48,35613.0,34.3076,34.3358,34.2982,34.3264,35613.0
2024-07-08 15:00:00,36.49,36.5,36.48,36.5,19935.0,34.3358,34.3452,34.3264,34.3452,19935.0
2024-07-08 15:05:00,36.5,36.51,36.49,36.49,22809.0,34.3452,34.3547,34.3358,34.3358,22809.0
2024-07-08 15:10:00,36.5,36.51,36.49,36.5,27943.0,34.3452,34.3547,34.3358,34.3452,27943.0
2024-07-08 15:15:00,36.5,36.5,36.49,36.5,14507.0,34.3452,34.3452,34.3358,34.3452,14507.0
2024-07-08 15:20:00,36.49,36.5,36.47,36.48,28453.0,34.3358,34.3452,34.317,34.3264,28453.0
2024-07-08 15:25:00,36.48,36.51,36.47,36.5,30218.0,34.3264,34.3547,34.317,34.3452,30218.0
2024-07-08 15:30:00,36.5,36.54,36.49,36.53,37783.0,34.3452,34.3829,34.3358,34.3735,37783.0
2024-07-08 15:35:00,36.52,36.56,36.52,36.55,38670.0,34.3641,34.4017,34.3641,34.3923,38670.0
2024-07-08 15:40:00,36.55,36.59,36.55,36.59,33842.0,34.3923,34.4299,34.3923,34.4299,33842.0
2024-07-08 15:45:00,36.59,36.61,36.57,36.59,143410.0,34.4299,34.4488,34.4111,34.4299,143410.0
2024-07-08 15:50:00,36.59,36.6,36.57,36.58,106951.0,34.4299,34.4393,34.4111,34.4205,106951.0
2024-07-08 15:55:00,36.58,36.58,36.54,36.55,242799.0,34.4205,34.4205,34.3829,34.3923,242799.0
2024-07-09 09:30:00,34.8,34.82,34.64,34.81,1173172.0,32.7456,32.7644,32.595,32.755,1173172.0
2024-07-09 09:35:00,34.82,34.98,34.81,34.89,532265.0,32.7644,32.915,32.755,32.8303,532265.0
2024-07-09 09:40:00,34.89,34.93,34.85,34.91,170247.0,32.8303,32.8679,32.7927,32.8491,170247.0
2024-07-09 09:45:00,34.91,35.04,34.89,35.03,484501.0,32.8491,32.9714,32.8303,32.962,484501.0
2024-07-09 09:50:00,35.04,35.06,34.99,35.04,279194.0,32.9714,32.9903,32.9244,32.9714,279194.0
2024-07-09 09:55:00,35.03,35.04,34.94,34.94,187932.0,32.962,32.9714,32.8773,32.8773,187932.0
2024-07-09 10:00:00,34.94,35.04,34.94,35.0,165164.0,32.8773,32.9714,32.8773,32.9338,165164.0
2024-07-09 10:05:00,35.0,35.04,34.95,35.0,221884.0,32.9338,32.9714,32.8867,32.9338,221884.0
2024-07-09 10:10:00,35.0,35.04,34.98,35.02,136182.0,32.9338,32.9714,32.915,32.9526,136182.0
2024-07-09 10:15:00,35.02,35.07,35.01,35.03,202225.0,32.9526,32.9997,32.9432,32.962,202225.0
2024-07-09 10:20:00,35.02,35.03,34.97,35.0,222359.0,32.9526,32.962,32.9056,32.9338,222359.0
2024-07-09 10:25:00,34.99,35.06,34.96,35.05,190488.0,32.9244,32.9903,32.8962,32.9808,190488.0
2024-07-09 10:30:00,35.06,35.15,35.05,35.15,135149.0,32.9903,33.0749,32.9808,33.0749,135149.0
2024-07-09 10:35:00,35.15,35.19,35.15,35.17,86790.0,33.0749,33.1126,33.0749,33.0938,86790.0
2024-07-09 10:40:00,35.18,35.19,35.12,35.14,106067.0,33.1032,33.1126,33.0467,33.0655,106067.0
2024-07-09 10:45:00,35.14,35.18,35.13,35.17,72187.0,33.0655,33.1032,33.0561,33.0938,72187.0
2024-07-09 10:50:00,35.18,35.18,35.08,35.11,142951.0,33.1032,33.1032,33.0091,33.0373,142951.0
2024-07-09 10:55:00,35.11,35.14,35.09,35.13,164578.0,33.0373,33.0655,33.0185,33.0561,164578.0
2024-07-09 11:00:00,35.13,35.17,35.13,35.13,78126.0,33.0561,33.0938,33.0561,33.0561,78126.0
2024-07-09 11:05:00,35.13,35.15,35.08,35.09,71997.0,33.0561,33.0749,33.0091,33.0185,71997.0
2024-07-09 11:10:00,35.09,35.09,35.02,35.05,124495.0,33.0185,33.0185,32.9526,32.9808,124495.0
2024-07-09 11:15:00,35.05,35.06,34.95,34.96,104928.0,32.9808,32.9903,32.8867,32.8962,104928.0
2024-07-09 11:20:00,34.96,34.97,34.89,34.93,204670.0,32.8962,32.9056,32.8303,32.8679,204670.0
2024-07-09 11:25:00,34.93,34.93,34.87,34.89,137427.0,32.8679,32.8679,32.8115,32.8303,137427.0
2024-07-09 11:30:00,34.89,34.9,34.84,34.85,564879.0,32.8303,32.8397,32.7832,32.7927,564879.0
2024-07-09 11:35:00,34.85,34.96,34.84,34.95,159487.0,32.7927,32.8962,32.7832,32.8867,159487.0
2024-07-09 11:40:00,34.95,34.96,34.92,34.94,113904.0,32.8867,32.8962,32.8585,32.8773,113904.0
2024-07-09 11:45:00,34.94,34.97,34.91,34.94,117438.0,32.8773,32.9056,32.8491,32.8773,117438.0
2024-07-09 11:50:00,34.94,34.94,34.91,34.94,50784.0,32.8773,32.8773,32.8491,32.8773,50784.0
2024-07-09 11:55:00,34.94,34.95,34.85,34.86,70049.0,32.8773,32.8867,32.7927,32.8021,70049.0
2024-07-09 12:00:00,34.86,34.87,34.82,34.85,56536.0,32.8021,32.8115,32.7644,32.7927,56536.0
2024-07-09 12:05:00,34.84,34.86,34.82,34.86,80594.0,32.7832,32.8021,32.7644,32.8021,80594.0
2024-07-09 12:10:00,34.85,34.87,34.84,34.87,50580.0,32.7927,32.8115,32.7832,32.8115,50580.0
2024-07-09 12:15:00,34.87,34.87,34.85,34.86,69081.0,32.8115,32.8115,32.7927,32.8021,69081.0
2024-07-09 12:20:00,34.86,34.86,34.84,34.85,64418.0,32.8021,32.8021,32.7832,32.7927,64418.0
2024-07-09 12:25:00,34.85,34.87,34.85,34.87,63044.0,32.7927,32.8115,32.7927,32.8115,63044.0
2024-07-09 12:30:00,34.87,34.92,34.87,34.9,96902.0,32.8115,32.8585,32.8115,32.8397,96902.0
2024-07-09 12:35:00,34.9,34.9,34.86,34.89,62838.0,32.8397,32.8397,32.8021,32.8303,62838.0
2024-07-09 12:40:00,34.89,34.92,34.89,34.91,33389.0,32.8303,32.8585,32.8303,32.8491,33389.0
2024-07-09 12:45:00,34.91,34.93,34.9,34.92,44654.0,32.8491,32.8679,32.8397,32.8585,44654.0
2024-07-09 12:50:00,34.91,34.92,34.89,34.92,33211.0,32.8491,32.8585,32.8303,32.8585,33211.0
2024-07-09 12:55:00,34.91,34.98,34.91,34.98,56804.0,32.8491,32.915,32.8491,32.915,56804.0
2024-07-09 13:00:00,34.98,35.06,34.97,35.05,122937.0,32.915,32.9903,32.9056,32.9808,122937.0
2024-07-09 13:05:00,35.06,35.08,35.04,35.06,123808.0,32.9903,33.0091,32.9714,32.9903,123808.0
2024-07-09 13:10:00,35.07,35.1,35.06,35.1,124560.0,32.9997,33.0279,32.9903,33.0279,124560.0
2024-07-09 13:15:00,35.1,35.13,35.1,35.12,154618.0,33.0279,33.0561,33.0279,33.0467,154618.0
2024-07-09 13:20:00,35.12,35.13,35.05,35.07,86292.0,33.0467,33.0561,32.9808,32.9997,86292.0
2024-07-09 13:25:00,35.08,35.09,35.03,35.03,44656.0,33.0091,33.0185,32.962,32.962,44656.0
2024-07-09 13:30:00,35.04,35.06,35.02,35.05,64950.0,32.9714,32.9903,32.9526,32.9808,64950.0
2024-07-09 13:35:00,35.04,35.05,35.0,35.01,66548.0,32.9714,32.9808,32.9338,32.9432,66548.0
2024-07-09 13:40:00,35.01,35.01,34.97,34.98,37424.0,32.9432,32.9432,32.9056,32.915,37424.0
2024-07-09 13:45:00,34.98,35.02,34.96,35.01,77345.0,32.915,32.9526,32.8962,32.9432,77345.0
2024-07-09 13:50:00,35.02,35.03,34.99,34.99,42222.0,32.9526,32.962,32.9244,32.9244,42222.0
2024-07-09 13:55:00,34.99,35.0,34.98,34.98,29043.0,32.9244,32.9338,32.915,32.915,29043.0
2024-07-09 14:00:00,34.99,34.99,34.92,34.94,61132.0,32.9244,32.9244,32.8585,32.8773,61132.0
2024-07-09 14:05:00,34.93,34.95,34.92,34.94,38010.0,32.8679,32.8867,32.8585,32.8773,38010.0
2024-07-09 14:10:00,34.94,34.95,34.92,34.93,49906.0,32.8773,32.8867,32.8585,32.8679,49906.0
2024-07-09 14:15:00,34.93,34.95,34.92,34.92,45262.0,32.8679,32.8867,32.8585,32.8585,45262.0
2024-07-09 14:20:00,34.93,34.94,34.91,34.91,32184.0,32.8679,32.8773,32.8491,32.8491,32184.0
2024-07-09 14:25:00,34.91,34.92,34.86,34.91,78030.0,32.8491,32.8585,32.8021,32.8491,78030.0
2024-07-09 14:30:00,34.91,34.94,34.9,34.94,49208.0,32.8491,32.8773,32.8397,32.8773,49208.0
2024-07-09 14:35:00,34.94,34.98,34.93,34.97,33341.0,32.8773,32.915,32.8679,32.9056,33341.0
2024-07-09 14:40:00,34.98,34.98,34.95,34.96,49393.0,32.915,32.915,32.8867,32.8962,49393.0
2024-07-09 14:45:00,34.96,34.97,34.95,34.97,25762.0,32.8962,32.9056,32.8867,32.9056,25762.0
2024-07-09 14:50:00,34.97,34.97,34.94,34.96,37562.0,32.9056,32.9056,32.8773,32.8962,37562.0
2024-07-09 14:55:00,34.95,34.96,34.91,34.93,38318.0,32.8867,32.8962,32.8491,32.8679,38318.0
2024-07-09 15:00:00,34.93,34.93,34.89,34.9,51551.0,32.8679,32.8679,32.8303,32.8397,51551.0
2024-07-09 15:05:00,34.9,34.9,34.88,34.89,65386.0,32.8397,32.8397,32.8209,32.8303,65386.0
2024-07-09 15:10:00,34.89,34.9,34.87,34.88,57469.0,32.8303,32.8397,32.8115,32.8209,57469.0
2024-07-09 15:15:00,34.88,34.89,34.87,34.88,60148.0,32.8209,32.8303,32.8115,32.8209,60148.0
2024-07-09 15:20:00,34.89,34.89,34.85,34.87,80169.0,32.8303,32.8303,32.7927,32.8115,80169.0
2024-07-09 15:25:00,34.87,34.88,34.86,34.87,52780.0,32.8115,32.8209,32.8021,32.8115,52780.0
2024-07-09 15:30:00,34.87,34.88,34.86,34.88,74949.0,32.8115,32.8209,32.8021,32.8209,74949.0
2024-07-09 15:35:00,34.88,34.89,34.86,34.87,119861.0,32.8209,32.8303,32.8021,32.8115,119861.0
2024-07-09 15:40:00,34.87,34.87,34.83,34.84,202971.0,32.8115,32.8115,32.7738,32.7832,202971.0
2024-07-09 15:45:00,34.84,34.85,34.83,34.84,145693.0,32.7832,32.7927,32.7738,32.7832,145693.0
2024-07-09 15:50:00,34.85,34.85,34.78,34.79,423142.0,32.7927,32.7927,32.7268,32.7362,423142.0
2024-07-09 15:55:00,34.8,34.84,34.78,34.81,545201.0,32.7456,32.7832,32.7268,32.755,545201.0
2024-07-10 09:30:00,35.03,35.03,34.92,34.98,314944.0,32.962,32.962,32.8585,32.915,314944.0
2024-07-10 09:35:00,34.99,35.01,34.89,34.94,94667.0,32.9244,32.9432,32.8303,32.8773,94667.0
2024-07-10 09:40:00,34.94,34.95,34.84,34.86,171355.0,32.8773,32.8867,32.7832,32.8021,171355.0
2024-07-10 09:45:00,34.87,34.9,34.81,34.81,71355.0,32.8115,32.8397,32.755,32.755,71355.0
2024-07-10 09:50:00,34.82,34.9,34.81,34.86,124538.0,32.7644,32.8397,32.755,32.8021,124538.0
2024-07-10 09:55:00,34.86,34.91,34.85,34.9,103130.0,32.8021,32.8491,32.7927,32.8397,103130.0
2024-07-10 10:00:00,34.9,34.98,34.88,34.97,58808.0,32.8397,32.915,32.8209,32.9056,58808.0
2024-07-10 10:05:00,34.97,34.97,34.92,34.96,82842.0,32.9056,32.9056,32.8585,32.8962,82842.0
2024-07-10 10:10:00,34.95,34.99,34.92,34.99,91541.0,32.8867,32.9244,32.8585,32.9244,91541.0
2024-07-10 10:15:00,34.99,35.06,34.96,35.02,83958.0,32.9244,32.9903,32.8962,32.9526,83958.0
2024-07-10 10:20:00,35.02,35.07,35.02,35.04,54649.0,32.9526,32.9997,32.9526,32.9714,54649.0
2024-07-10 10:25:00,35.05,35.08,35.04,35.07,57237.0,32.9808,33.0091,32.9714,32.9997,57237.0
2024-07-10 10:30:00,35.06,35.12,35.05,35.12,65428.0,32.9903,33.0467,32.9808,33.0467,65428.0
2024-07-10 10:35:00,35.11,35.14,35.09,35.09,72212.0,33.0373,33.0655,33.0185,33.0185,72212.0
2024-07-10 10:40:00,35.09,35.1,35.05,35.05,47353.0,33.0185,33.0279,32.9808,32.9808,47353.0
2024-07-10 10:45:00,35.05,35.08,35.04,35.06,30507.0,32.9808,33.0091,32.9714,32.9903,30507.0
2024-07-10 10:50:00,35.07,35.07,35.02,35.02,40287.0,32.9997,32.9997,32.9526,32.9526,40287.0
2024-07-10 10:55:00,35.03,35.06,35.0,35.02,77013.0,32.962,32.9903,32.9338,32.9526,77013.0
2024-07-10 11:00:00,35.02,35.09,35.02,35.07,90574.0,32.9526,33.0185,32.9526,32.9997,90574.0
2024-07-10 11:05:00,35.08,35.08,35.05,35.07,31008.0,33.0091,33.0091,32.9808,32.9997,31008.0
2024-07-10 11:10:00,35.07,35.07,35.04,35.07,43803.0,32.9997,32.9997,32.9714,32.9997,43803.0
2024-07-10 11:15:00,35.07,35.09,35.05,35.08,26962.0,32.9997,33.0185,32.9808,33.0091,26962.0
2024-07-10 11:20:00,35.07,35.1,35.06,35.09,43922.0,32.9997,33.0279,32.9903,33.0185,43922.0
2024-07-10 11:25:00,35.09,35.11,35.07,35.09,81864.0,33.0185,33.0373,32.9997,33.0185,81864.0
2024-07-10 11:30:00,35.09,35.11,35.06,35.07,228805.0,33.0185,33.0373,32.9903,32.9997,228805.0
2024-07-10 11:35:00,35.07,35.1,35.05,35.07,155323.0,32.9997,33.0279,32.9808,32.9997,155323.0
2024-07-10 11:40:00,35.06,35.09,35.06,35.08,31102.0,32.9903,33.0185,32.9903,33.0091,31102.0
2024-07-10 11:45:00,35.07,35.08,35.05,35.06,31501.0,32.9997,33.0091,32.9808,32.9903,31501.0
2024-07-10 11:50:00,35.06,35.07,35.05,35.05,31641.0,32.9903,32.9997,32.9808,32.9808,31641.0
2024-07-10 11:55:00,35.05,35.06,35.01,35.02,25205.0,32.9808,32.9903,32.9432,32.9526,25205.0
2024-07-10 12:00:00,35.02,35.03,35.01,35.02,10113.0,32.9526,32.962,32.9432,32.9526,10113.0
2024-07-10 12:05:00,35.03,35.03,35.0,35.01,13975.0,32.962,32.962,32.9338,32.9432,13975.0
2024-07-10 12:10:00,35.01,35.02,35.0,35.01,35048.0,32.9432,32.9526,32.9338,32.9432,35048.0
2024-07-10 12:15:00,35.01,35.02,34.99,35.02,31231.0,32.9432,32.9526,32.9244,32.9526,31231.0
2024-07-10 12:20:00,35.02,35.02,34.96,34.98,39423.0,32.9526,32.9526,32.8962,32.915,39423.0
2024-07-10 12:25:00,34.98,34.99,34.95,34.95,19928.0,32.915,32.9244,32.8867,32.8867,19928.0
2024-07-10 12:30:00,34.95,34.97,34.94,34.95,30194.0,32.8867,32.9056,32.8773,32.8867,30194.0
2024-07-10 12:35:00,34.94,34.95,34.92,34.93,19861.0,32.8773,32.8867,32.8585,32.8679,19861.0
2024-07-10 12:40:00,34.93,34.94,34.9,34.93,24252.0,32.8679,32.8773,32.8397,32.8679,24252.0
2024-07-10 12:45:00,34.93,34.96,34.92,34.93,24875.0,32.8679,32.8962,32.8585,32.8679,24875.0
2024-07-10 12:50:00,34.93,34.94,34.92,34.94,23154.0,32.8679,32.8773,32.8585,32.8773,23154.0
2024-07-10 12:55:00,34.94,34.96,34.94,34.95,7993.0,32.8773,32.8962,32.8773,32.8867,7993.0
2024-07-10 13:00:00,34.95,35.0,34.95,35.0,21169.0,32.8867,32.9338,32.8867,32.9338,21169.0
2024-07-10 13:05:00,34.99,35.0,34.95,34.97,26352.0,32.9244,32.9338,32.8867,32.9056,26352.0
2024-07-10 13:10:00,34.97,34.97,34.94,34.95,24817.0,32.9056,32.9056,32.8773,32.8867,24817.0
2024-07-10 13:15:00,34.96,34.96,34.94,34.95,13586.0,32.8962,32.8962,32.8773,32.8867,13586.0
2024-07-10 13:20:00,34.95,34.95,34.89,34.9,21798.0,32.8867,32.8867,32.8303,32.8397,21798.0
2024-07-10 13:25:00,34.89,34.9,34.88,34.9,16317.0,32.8303,32.8397,32.8209,32.8397,16317.0
2024-07-10 13:30:00,34.9,34.91,34.88,34.89,45258.0,32.8397,32.8491,32.8209,32.8303,45258.0
2024-07-10 13:35:00,34.88,34.89,34.84,34.86,46263.0,32.8209,32.8303,32.7832,32.8021,46263.0
2024-07-10 13:40:00,34.85,34.86,34.84,34.85,20154.0,32.7927,32.8021,32.7832,32.7927,20154.0
2024-07-10 13:45:00,34.84,34.86,34.84,34.84,41023.0,32.7832,32.8021,32.7832,32.7832,41023.0
2024-07-10 13:50:00,34.84,34.86,34.84,34.84,22744.0,32.7832,32.8021,32.7832,32.7832,22744.0
2024-07-10 13:55:00,34.84,34.87,34.84,34.87,42976.0,32.7832,32.8115,32.7832,32.8115,42976.0
2024-07-10 14:00:00,34.87,34.87,34.84,34.84,40636.0,32.8115,32.8115,32.7832,32.7832,40636.0
2024-07-10 14:05:00,34.84,34.86,34.83,34.83,53746.0,32.7832,32.8021,32.7738,32.7738,53746.0
2024-07-10 14:10:00,34.83,34.83,34.81,34.82,59147.0,32.7738,32.7738,32.755,32.7644,59147.0
2024-07-10 14:15:00,34.83,34.83,34.81,34.82,32439.0,32.7738,32.7738,32.755,32.7644,32439.0
2024-07-10 14:20:00,34.82,34.82,34.79,34.82,109181.0,32.7644,32.7644,32.7362,32.7644,109181.0
2024-07-10 14:25:00,34.82,34.83,34.78,34.8,115907.0,32.7644,32.7738,32.7268,32.7456,115907.0
2024-07-10 14:30:00,34.81,34.83,34.8,34.83,54342.0,32.755,32.7738,32.7456,32.7738,54342.0
2024-07-10 14:35:00,34.83,34.85,34.82,34.83,63045.0,32.7738,32.7927,32.7644,32.7738,63045.0
2024-07-10 14:40:00,34.84,34.84,34.82,34.84,66116.0,32.7832,32.7832,32.7644,32.7832,66116.0
2024-07-10 14:45:00,34.83,34.87,34.82,34.87,73315.0,32.7738,32.8115,32.7644,32.8115,73315.0
2024-07-10 14:50:00,34.87,34.88,34.83,34.84,210435.0,32.8115,32.8209,32.7738,32.7832,210435.0
2024-07-10 14:55:00,34.83,34.86,34.81,34.84,147326.0,32.7738,32.8021,32.755,32.7832,147326.0
2024-07-10 15:00:00,34.84,34.86,34.83,34.84,148676.0,32.7832,32.8021,32.7738,32.7832,148676.0
2024-07-10 15:05:00,34.84,34.85,34.82,34.83,106793.0,32.7832,32.7927,32.7644,32.7738,106793.0
2024-07-10 15:10:00,34.82,34.85,34.82,34.84,231771.0,32.7644,32.7927,32.7644,32.7832,231771.0
2024-07-10 15:15:00,34.83,34.84,34.79,34.8,140045.0,32.7738,32.7832,32.7362,32.7456,140045.0
2024-07-10 15:20:00,34.8,34.82,34.79,34.82,57455.0,32.7456,32.7644,32.7362,32.7644,57455.0
2024-07-10 15:25:00,34.82,34.82,34.79,34.8,69596.0,32.7644,32.7644,32.7362,32.7456,69596.0
2024-07-10 15:30:00,34.8,34.81,34.79,34.8,116010.0,32.7456,32.755,32.7362,32.7456,116010.0
2024-07-10 15:35:00,34.8,34.82,34.78,34.82,136174.0,32.7456,32.7644,32.7268,32.7644,136174.0
2024-07-10 15:40:00,34.82,34.82,34.79,34.8,137423.0,32.7644,32.7644,32.7362,32.7456,137423.0
2024-07-10 15:45:00,34.8,34.86,34.8,34.85,228163.0,32.7456,32.8021,32.7456,32.7927,228163.0
2024-07-10 15:50:00,34.85,34.9,34.84,34.88,333128.0,32.7927,32.8397,32.7832,32.8209,333128.0
2024-07-10 15:55:00,34.88,34.91,34.87,34.9,629487.0,32.8209,32.8491,32.8115,32.8397,629487.0
2024-07-11 09:30:00,34.86,34.92,34.78,34.79,194710.0,32.8021,32.8585,32.7268,32.7362,194710.0
2024-07-11 09:35:00,34.78,34.79,34.71,34.75,166036.0,32.7268,32.7362,32.6609,32.6986,166036.0
2024-07-11 09:40:00,34.75,34.77,34.73,34.75,137254.0,32.6986,32.7174,32.6797,32.6986,137254.0
2024-07-11 09:45:00,34.75,34.84,34.74,34.82,146645.0,32.6986,32.7832,32.6891,32.7644,146645.0
2024-07-11 09:50:00,34.83,34.89,34.82,34.86,91667.0,32.7738,32.8303,32.7644,32.8021,91667.0
2024-07-11 09:55:00,34.85,34.85,34.78,34.79,80426.0,32.7927,32.7927,32.7268,32.7362,80426.0
2024-07-11 10:00:00,34.79,34.84,34.78,34.83,60665.0,32.7362,32.7832,32.7268,32.7738,60665.0
2024-07-11 10:05:00,34.83,34.85,34.79,34.84,96746.0,32.7738,32.7927,32.7362,32.7832,96746.0
2024-07-11 10:10:00,34.84,34.91,34.83,34.9,140173.0,32.7832,32.8491,32.7738,32.8397,140173.0
2024-07-11 10:15:00,34.9,34.95,34.88,34.92,79200.0,32.8397,32.8867,32.8209,32.8585,79200.0
2024-07-11 10:20:00,34.91,34.93,34.87,34.9,73869.0,32.8491,32.8679,32.8115,32.8397,73869.0
2024-07-11 10:25:00,34.9,34.92,34.87,34.91,102612.0,32.8397,32.8585,32.8115,32.8491,102612.0
2024-07-11 10:30:00,34.91,34.96,34.89,34.94,80995.0,32.8491,32.8962,32.8303,32.8773,80995.0
2024-07-11 10:35:00,34.93,35.04,34.92,35.01,71444.0,32.8679,32.9714,32.8585,32.9432,71444.0
2024-07-11 10:40:00,35.01,35.07,35.0,35.05,108594.0,32.9432,32.9997,32.9338,32.9808,108594.0
2024-07-11 10:45:00,35.05,35.06,35.03,35.05,67172.0,32.9808,32.9903,32.962,32.9808,67172.0
2024-07-11 10:50:00,35.05,35.07,35.03,35.04,102376.0,32.9808,32.9997,32.962,32.9714,102376.0
2024-07-11 10:55:00,35.04,35.07,35.03,35.07,60391.0,32.9714,32.9997,32.962,32.9997,60391.0
2024-07-11 11:00:00,35.07,35.09,35.03,35.05,89616.0,32.9997,33.0185,32.962,32.9808,89616.0
2024-07-11 11:05:00,35.06,35.08,35.03,35.07,73063.0,32.9903,33.0091,32.962,32.9997,73063.0
2024-07-11 11:10:00,35.07,35.09,35.06,35.07,64713.0,32.9997,33.0185,32.9903,32.9997,64713.0
2024-07-11 11:15:00,35.08,35.08,35.02,35.04,64798.0,33.0091,33.0091,32.9526,32.9714,64798.0
2024-07-11 11:20:00,35.04,35.04,35.01,35.01,105474.0,32.9714,32.9714,32.9432,32.9432,105474.0
2024-07-11 11:25:00,35.02,35.05,35.0,35.05,192511.0,32.9526,32.9808,32.9338,32.9808,192511.0
2024-07-11 11:30:00,35.05,35.06,34.97,34.98,143302.0,32.9808,32.9903,32.9056,32.915,143302.0
2024-07-11 11:35:00,34.98,34.99,34.94,34.97,130443.0,32.915,32.9244,32.8773,32.9056,130443.0
2024-07-11 11:40:00,34.97,34.97,34.94,34.96,41854.0,32.9056,32.9056,32.8773,32.8962,41854.0
2024-07-11 11:45:00,34.97,35.01,34.96,34.99,32406.0,32.9056,32.9432,32.8962,32.9244,32406.0
2024-07-11 11:50:00,35.0,35.0,34.97,34.98,61132.0,32.9338,32.9338,32.9056,32.915,61132.0
2024-07-11 11:55:00,34.98,35.01,34.95,34.95,80324.0,32.915,32.9432,32.8867,32.8867,80324.0
2024-07-11 12:00:00,34.95,34.95,34.89,34.92,51493.0,32.8867,32.8867,32.8303,32.8585,51493.0
2024-07-11 12:05:00,34.91,34.92,34.87,34.88,31247.0,32.8491,32.8585,32.8115,32.8209,31247.0
2024-07-11 12:10:00,34.89,34.92,34.87,34.92,43807.0,32.8303,32.8585,32.8115,32.8585,43807.0
2024-07-11 12:15:00,34.93,34.96,34.9,34.91,46472.0,32.8679,32.8962,32.8397,32.8491,46472.0
2024-07-11 12:20:00,34.91,34.91,34.85,34.85,24989.0,32.8491,32.8491,32.7927,32.7927,24989.0
2024-07-11 12:25:00,34.86,34.88,34.84,34.87,32879.0,32.8021,32.8209,32.7832,32.8115,32879.0
2024-07-11 12:30:00,34.87,34.88,34.86,34.87,26658.0,32.8115,32.8209,32.8021,32.8115,26658.0
2024-07-11 12:35:00,34.87,34.87,34.83,34.85,24625.0,32.8115,32.8115,32.7738,32.7927,24625.0
2024-07-11 12:40:00,34.84,34.85,34.82,34.84,41361.0,32.7832,32.7927,32.7644,32.7832,41361.0
2024-07-11 12:45:00,34.85,34.88,34.84,34.88,46973.0,32.7927,32.8209,32.7832,32.8209,46973.0
2024-07-11 12:50:00,34.88,34.91,34.87,34.9,61299.0,32.8209,32.8491,32.8115,32.8397,61299.0
2024-07-11 12:55:00,34.91,34.94,34.9,34.93,31776.0,32.8491,32.8773,32.8397,32.8679,31776.0
2024-07-11 13:00:00,34.93,34.95,34.91,34.93,38322.0,32.8679,32.8867,32.8491,32.8679,38322.0
2024-07-11 13:05:00,34.92,34.95,34.89,34.93,25576.0,32.8585,32.8867,32.8303,32.8679,25576.0
2024-07-11 13:10:00,34.93,34.96,34.91,34.96,39256.0,32.8679,32.8962,32.8491,32.8962,39256.0
2024-07-11 13:15:00,34.97,34.99,34.95,34.95,25382.0,32.9056,32.9244,32.8867,32.8867,25382.0
2024-07-11 13:20:00,34.96,34.97,34.93,34.93,24361.0,32.8962,32.9056,32.8679,32.8679,24361.0
2024-07-11 13:25:00,34.93,34.95,34.92,34.92,40022.0,32.8679,32.8867,32.8585,32.8585,40022.0
2024-07-11 13:30:00,34.92,34.93,34.9,34.9,30534.0,32.8585,32.8679,32.8397,32.8397,30534.0
2024-07-11 13:35:00,34.9,34.92,34.89,34.9,31408.0,32.8397,32.8585,32.8303,32.8397,31408.0
2024-07-11 13:40:00,34.89,34.9,34.88,34.89,74479.0,32.8303,32.8397,32.8209,32.8303,74479.0
2024-07-11 13:45:00,34.89,34.9,34.86,34.87,52733.0,32.8303,32.8397,32.8021,32.8115,52733.0
2024-07-11 13:50:00,34.86,34.92,34.86,34.92,115323.0,32.8021,32.8585,32.8021,32.8585,115323.0
2024-07-11 13:55:00,34.92,34.93,34.91,34.92,29203.0,32.8585,32.8679,32.8491,32.8585,29203.0
2024-07-11 14:00:00,34.93,34.93,34.88,34.91,60509.0,32.8679,32.8679,32.8209,32.8491,60509.0
2024-07-11 14:05:00,34.91,34.93,34.9,34.91,89975.0,32.8491,32.8679,32.8397,32.8491,89975.0
2024-07-11 14:10:00,34.91,34.94,34.91,34.94,71705.0,32.8491,32.8773,32.8491,32.8773,71705.0
2024-07-11 14:15:00,34.94,34.96,34.92,34.95,72741.0,32.8773,32.8962,32.8585,32.8867,72741.0
2024-07-11 14:20:00,34.95,34.96,34.88,34.91,47801.0,32.8867,32.8962,32.8209,32.8491,47801.0
2024-07-11 14:25:00,34.91,34.93,34.9,34.92,43752.0,32.8491,32.8679,32.8397,32.8585,43752.0
2024-07-11 14:30:00,34.92,34.97,34.92,34.96,28328.0,32.8585,32.9056,32.8585,32.8962,28328.0
2024-07-11 14:35:00,34.96,34.97,34.95,34.95,42302.0,32.8962,32.9056,32.8867,32.8867,42302.0
2024-07-11 14:40:00,34.95,34.97,34.94,34.97,38392.0,32.8867,32.9056,32.8773,32.9056,38392.0
2024-07-11 14:45:00,34.96,34.98,34.96,34.98,38536.0,32.8962,32.915,32.8962,32.915,38536.0
2024-07-11 14:50:00,34.98,35.03,34.97,35.03,70837.0,32.915,32.962,32.9056,32.962,70837.0
2024-07-11 14:55:00,35.02,35.06,35.02,35.06,28363.0,32.9526,32.9903,32.9526,32.9903,28363.0
2024-07-11 15:00:00,35.06,35.08,35.03,35.05,80041.0,32.9903,33.0091,32.962,32.9808,80041.0
2024-07-11 15:05:00,35.05,35.06,35.02,35.02,48003.0,32.9808,32.9903,32.9526,32.9526,48003.0
2024-07-11 15:10:00,35.02,35.05,35.02,35.03,90669.0,32.9526,32.9808,32.9526,32.962,90669.0
2024-07-11 15:15:00,35.04,35.08,35.03,35.07,74251.0,32.9714,33.0091,32.962,32.9997,74251.0
2024-07-11 15:20:00,35.07,35.07,35.05,35.07,39800.0,32.9997,32.9997,32.9808,32.9997,39800.0
2024-07-11 15:25:00,35.07,35.09,35.06,35.06,85289.0,32.9997,33.0185,32.9903,32.9903,85289.0
2024-07-11 15:30:00,35.07,35.08,35.04,35.06,68740.0,32.9997,33.0091,32.9714,32.9903,68740.0
2024-07-11 15:35:00,35.05,35.06,35.03,35.04,71006.0,32.9808,32.9903,32.962,32.9714,71006.0
2024-07-11 15:40:00,35.04,35.09,35.03,35.07,63356.0,32.9714,33.0185,32.962,32.9997,63356.0
2024-07-11 15:45:00,35.08,35.08,35.01,35.04,98587.0,33.0091,33.0091,32.9432,32.9714,98587.0
2024-07-11 15:50:00,35.03,35.08,35.01,35.02,231060.0,32.962,33.0091,32.9432,32.9526,231060.0
2024-07-11 15:55:00,35.02,35.08,35.02,35.05,425247.0,32.9526,33.0091,32.9526,32.9808,425247.0
2024-07-12 09:30:00,35.47,35.48,35.31,35.34,453491.0,33.3761,33.3855,33.2255,33.2537,453491.0
2024-07-12 09:35:00,35.34,35.34,35.28,35.29,134391.0,33.2537,33.2537,33.1973,33.2067,134391.0
2024-07-12 09:40:00,35.29,35.3,35.22,35.26,102528.0,33.2067,33.2161,33.1408,33.1784,102528.0
2024-07-12 09:45:00,35.26,35.27,35.2,35.2,129133.0,33.1784,33.1879,33.122,33.122,129133.0
2024-07-12 09:50:00,35.21,35.22,35.15,35.17,107798.0,33.1314,33.1408,33.0749,33.0938,107798.0
2024-07-12 09:55:00,35.17,35.21,35.16,35.18,149527.0,33.0938,33.1314,33.0844,33.1032,149527.0
2024-07-12 10:00:00,35.18,35.22,35.12,35.22,81630.0,33.1032,33.1408,33.0467,33.1408,81630.0
2024-07-12 10:05:00,35.22,35.28,35.21,35.27,121050.0,33.1408,33.1973,33.1314,33.1879,121050.0
2024-07-12 10:10:00,35.27,35.3,35.25,35.27,69361.0,33.1879,33.2161,33.169,33.1879,69361.0
2024-07-12 10:15:00,35.27,35.32,35.26,35.32,58083.0,33.1879,33.2349,33.1784,33.2349,58083.0
2024-07-12 10:20:00,35.32,35.35,35.29,35.3,204168.0,33.2349,33.2631,33.2067,33.2161,204168.0
2024-07-12 10:25:00,35.31,35.32,35.28,35.31,58009.0,33.2255,33.2349,33.1973,33.2255,58009.0
2024-07-12 10:30:00,35.31,35.33,35.28,35.29,55836.0,33.2255,33.2443,33.1973,33.2067,55836.0
2024-07-12 10:35:00,35.3,35.3,35.27,35.29,113304.0,33.2161,33.2161,33.1879,33.2067,113304.0
2024-07-12 10:40:00,35.29,35.32,35.28,35.31,37249.0,33.2067,33.2349,33.1973,33.2255,37249.0
2024-07-12 10:45:00,35.31,35.31,35.26,35.27,17664.0,33.2255,33.2255,33.1784,33.1879,17664.0
2024-07-12 10:50:00,35.27,35.28,35.23,35.24,88945.0,33.1879,33.1973,33.1502,33.1596,88945.0
2024-07-12 10:55:00,35.23,35.27,35.23,35.27,64344.0,33.1502,33.1879,33.1502,33.1879,64344.0
2024-07-12 11:00:00,35.27,35.33,35.26,35.33,49751.0,33.1879,33.2443,33.1784,33.2443,49751.0
2024-07-12 11:05:00,35.33,35.33,35.3,35.3,26812.0,33.2443,33.2443,33.2161,33.2161,26812.0
2024-07-12 11:10:00,35.3,35.33,35.29,35.32,102583.0,33.2161,33.2443,33.2067,33.2349,102583.0
2024-07-12 11:15:00,35.31,35.34,35.31,35.33,40079.0,33.2255,33.2537,33.2255,33.2443,40079.0
2024-07-12 11:20:00,35.34,35.35,35.3,35.3,36097.0,33.2537,33.2631,33.2161,33.2161,36097.0
2024-07-12 11:25:00,35.3,35.32,35.3,35.32,54971.0,33.2161,33.2349,33.2161,33.2349,54971.0
2024-07-12 11:30:00,35.32,35.33,35.27,35.28,168156.0,33.2349,33.2443,33.1879,33.1973,168156.0
2024-07-12 11:35:00,35.28,35.29,35.27,35.29,42348.0,33.1973,33.2067,33.1879,33.2067,42348.0
2024-07-12 11:40:00,35.28,35.29,35.25,35.25,23514.0,33.1973,33.2067,33.169,33.169,23514.0
2024-07-12 11:45:00,35.26,35.27,35.22,35.23,53375.0,33.1784,33.1879,33.1408,33.1502,53375.0
2024-07-12 11:50:00,35.24,35.25,35.22,35.22,32625.0,33.1596,33.169,33.1408,33.1408,32625.0
2024-07-12 11:55:00,35.23,35.28,35.22,35.27,69509.0,33.1502,33.1973,33.1408,33.1879,69509.0
2024-07-12 12:00:00,35.27,35.3,35.26,35.29,33596.0,33.1879,33.2161,33.1784,33.2067,33596.0
2024-07-12 12:05:00,35.3,35.3,35.22,35.24,29267.0,33.2161,33.2161,33.1408,33.1596,29267.0
2024-07-12 12:10:00,35.23,35.27,35.23,35.26,37002.0,33.1502,33.1879,33.1502,33.1784,37002.0
2024-07-12 12:15:00,35.26,35.32,35.26,35.3,68313.0,33.1784,33.2349,33.1784,33.2161,68313.0
2024-07-12 12:20:00,35.3,35.3,35.28,35.29,38979.0,33.2161,33.2161,33.1973,33.2067,38979.0
2024-07-12 12:25:00,35.29,35.3,35.28,35.29,39303.0,33.2067,33.2161,33.1973,33.2067,39303.0
2024-07-12 12:30:00,35.29,35.3,35.27,35.29,43674.0,33.2067,33.2161,33.1879,33.2067,43674.0
2024-07-12 12:35:00,35.3,35.31,35.28,35.29,68378.0,33.2161,33.2255,33.1973,33.2067,68378.0
2024-07-12 12:40:00,35.29,35.3,35.27,35.27,56644.0,33.2067,33.2161,33.1879,33.1879,56644.0
2024-07-12 12:45:00,35.27,35.28,35.26,35.27,63387.0,33.1879,33.1973,33.1784,33.1879,63387.0
2024-07-12 12:50:00,35.27,35.28,35.25,35.26,50996.0,33.1879,33.1973,33.169,33.1784,50996.0
2024-07-12 12:55:00,35.26,35.33,35.26,35.33,34012.0,33.1784,33.2443,33.1784,33.2443,34012.0
2024-07-12 13:00:00,35.32,35.32,35.27,35.29,22750.0,33.2349,33.2349,33.1879,33.2067,22750.0
2024-07-12 13:05:00,35.3,35.3,35.27,35.27,17344.0,33.2161,33.2161,33.1879,33.1879,17344.0
2024-07-12 13:10:00,35.28,35.31,35.27,35.29,85795.0,33.1973,33.2255,33.1879,33.2067,85795.0
2024-07-12 13:15:00,35.29,35.29,35.27,35.29,27544.0,33.2067,33.2067,33.1879,33.2067,27544.0
2024-07-12 13:20:00,35.29,35.29,35.26,35.28,38311.0,33.2067,33.2067,33.1784,33.1973,38311.0
2024-07-12 13:25:00,35.28,35.3,35.28,35.3,63556.0,33.1973,33.2161,33.1973,33.2161,63556.0
2024-07-12 13:30:00,35.3,35.32,35.29,35.32,47830.0,33.2161,33.2349,33.2067,33.2349,47830.0
2024-07-12 13:35:00,35.32,35.32,35.29,35.29,64578.0,33.2349,33.2349,33.2067,33.2067,64578.0
2024-07-12 13:40:00,35.3,35.32,35.29,35.3,71450.0,33.2161,33.2349,33.2067,33.2161,71450.0
2024-07-12 13:45:00,35.3,35.35,35.3,35.34,90499.0,33.2161,33.2631,33.2161,33.2537,90499.0
2024-07-12 13:50:00,35.34,35.36,35.33,35.35,50803.0,33.2537,33.2725,33.2443,33.2631,50803.0
2024-07-12 13:55:00,35.35,35.35,35.33,35.35,45919.0,33.2631,33.2631,33.2443,33.2631,45919.0
2024-07-12 14:00:00,35.34,35.35,35.3,35.3,95688.0,33.2537,33.2631,33.2161,33.2161,95688.0
2024-07-12 14:05:00,35.3,35.32,35.3,35.32,82955.0,33.2161,33.2349,33.2161,33.2349,82955.0
2024-07-12 14:10:00,35.32,35.32,35.22,35.23,157635.0,33.2349,33.2349,33.1408,33.1502,157635.0
2024-07-12 14:15:00,35.23,35.26,35.23,35.25,75849.0,33.1502,33.1784,33.1502,33.169,75849.0
2024-07-12 14:20:00,35.24,35.24,35.21,35.22,51558.0,33.1596,33.1596,33.1314,33.1408,51558.0
2024-07-12 14:25:00,35.22,35.22,35.18,35.19,70064.0,33.1408,33.1408,33.1032,33.1126,70064.0
2024-07-12 14:30:00,35.19,35.2,35.16,35.19,133652.0,33.1126,33.122,33.0844,33.1126,133652.0
2024-07-12 14:35:00,35.2,35.21,35.17,35.2,40176.0,33.122,33.1314,33.0938,33.122,40176.0
2024-07-12 14:40:00,35.2,35.26,35.2,35.26,35753.0,33.122,33.1784,33.122,33.1784,35753.0
2024-07-12 14:45:00,35.26,35.28,35.25,35.28,77778.0,33.1784,33.1973,33.169,33.1973,77778.0
2024-07-12 14:50:00,35.28,35.28,35.25,35.26,38915.0,33.1973,33.1973,33.169,33.1784,38915.0
2024-07-12 14:55:00,35.26,35.27,35.25,35.27,25850.0,33.1784,33.1879,33.169,33.1879,25850.0
2024-07-12 15:00:00,35.27,35.28,35.25,35.28,183318.0,33.1879,33.1973,33.169,33.1973,183318.0
2024-07-12 15:05:00,35.27,35.29,35.25,35.25,83750.0,33.1879,33.2067,33.169,33.169,83750.0
2024-07-12 15:10:00,35.25,35.26,35.23,35.23,48908.0,33.169,33.1784,33.1502,33.1502,48908.0
2024-07-12 15:15:00,35.23,35.24,35.22,35.23,61610.0,33.1502,33.1596,33.1408,33.1502,61610.0
2024-07-12 15:20:00,35.23,35.25,35.22,35.25,48024.0,33.1502,33.169,33.1408,33.169,48024.0
2024-07-12 15:25:00,35.25,35.26,35.24,35.26,102682.0,33.169,33.1784,33.1596,33.1784,102682.0
2024-07-12 15:30:00,35.26,35.29,35.24,35.27,181402.0,33.1784,33.2067,33.1596,33.1879,181402.0
2024-07-12 15:35:00,35.27,35.28,35.26,35.27,73889.0,33.1879,33.1973,33.1784,33.1879,73889.0
2024-07-12 15:40:00,35.27,35.27,35.21,35.22,118050.0,33.1879,33.1879,33.1314,33.1408,118050.0
2024-07-12 15:45:00,35.22,35.25,35.21,35.23,82413.0,33.1408,33.169,33.1314,33.1502,82413.0
2024-07-12 15:50:00,35.24,35.27,35.23,35.23,272886.0,33.1596,33.1879,33.1502,33.1502,272886.0
2024-07-12 15:55:00,35.23,35.24,35.19,35.2,497926.0,33.1502,33.1596,33.1126,33.122,497926.0
2024-07-15 09:30:00,35.01,35.07,34.9,34.91,289284.0,32.9432,32.9997,32.8397,32.8491,289284.0
2024-07-15 09:35:00,34.91,34.96,34.86,34.87,252843.0,32.8491,32.8962,32.8021,32.8115,252843.0
2024-07-15 09:40:00,34.88,34.88,34.8,34.85,148878.0,32.8209,32.8209,32.7456,32.7927,148878.0
2024-07-15 09:45:00,34.84,34.84,34.75,34.79,199065.0,32.7832,32.7832,32.6986,32.7362,199065.0
2024-07-15 09:50:00,34.79,34.85,34.77,34.83,143321.0,32.7362,32.7927,32.7174,32.7738,143321.0
2024-07-15 09:55:00,34.82,34.88,34.82,34.84,102889.0,32.7644,32.8209,32.7644,32.7832,102889.0
2024-07-15 10:00:00,34.84,34.92,34.82,34.89,95979.0,32.7832,32.8585,32.7644,32.8303,95979.0
2024-07-15 10:05:00,34.89,34.92,34.88,34.92,51737.0,32.8303,32.8585,32.8209,32.8585,51737.0
2024-07-15 10:10:00,34.91,34.94,34.84,34.86,85307.0,32.8491,32.8773,32.7832,32.8021,85307.0
2024-07-15 10:15:00,34.86,34.98,34.86,34.95,125236.0,32.8021,32.915,32.8021,32.8867,125236.0
2024-07-15 10:20:00,34.94,34.99,34.94,34.98,99048.0,32.8773,32.9244,32.8773,32.915,99048.0
2024-07-15 10:25:00,34.98,34.99,34.94,34.98,133312.0,32.915,32.9244,32.8773,32.915,133312.0
2024-07-15 10:30:00,34.98,34.99,34.92,34.95,56680.0,32.915,32.9244,32.8585,32.8867,56680.0
2024-07-15 10:35:00,34.95,34.95,34.91,34.91,49939.0,32.8867,32.8867,32.8491,32.8491,49939.0
2024-07-15 10:40:00,34.92,34.92,34.88,34.91,51983.0,32.8585,32.8585,32.8209,32.8491,51983.0
2024-07-15 10:45:00,34.91,34.95,34.9,34.95,87025.0,32.8491,32.8867,32.8397,32.8867,87025.0
2024-07-15 10:50:00,34.95,34.99,34.93,34.98,125178.0,32.8867,32.9244,32.8679,32.915,125178.0
2024-07-15 10:55:00,34.98,34.98,34.96,34.98,71252.0,32.915,32.915,32.8962,32.915,71252.0
2024-07-15 11:00:00,34.97,35.01,34.96,35.0,95544.0,32.9056,32.9432,32.8962,32.9338,95544.0
2024-07-15 11:05:00,35.01,35.03,34.99,35.03,148862.0,32.9432,32.962,32.9244,32.962,148862.0
2024-07-15 11:10:00,35.03,35.07,35.03,35.07,108476.0,32.962,32.9997,32.962,32.9997,108476.0
2024-07-15 11:15:00,35.07,35.08,35.02,35.02,95667.0,32.9997,33.0091,32.9526,32.9526,95667.0
2024-07-15 11:20:00,35.02,35.04,34.99,34.99,61143.0,32.9526,32.9714,32.9244,32.9244,61143.0
2024-07-15 11:25:00,35.0,35.02,34.99,35.0,72863.0,32.9338,32.9526,32.9244,32.9338,72863.0
2024-07-15 11:30:00,35.01,35.01,34.94,34.97,195034.0,32.9432,32.9432,32.8773,32.9056,195034.0
2024-07-15 11:35:00,34.97,35.05,34.97,35.05,81779.0,32.9056,32.9808,32.9056,32.9808,81779.0
2024-07-15 11:40:00,35.05,35.13,35.04,35.12,112733.0,32.9808,33.0561,32.9714,33.0467,112733.0
2024-07-15 11:45:00,35.12,35.13,35.11,35.13,51573.0,33.0467,33.0561,33.0373,33.0561,51573.0
2024-07-15 11:50:00,35.13,35.17,35.12,35.16,67385.0,33.0561,33.0938,33.0467,33.0844,67385.0
2024-07-15 11:55:00,35.17,35.17,35.11,35.11,42328.0,33.0938,33.0938,33.0373,33.0373,42328.0
2024-07-15 12:00:00,35.11,35.12,35.02,35.03,40705.0,33.0373,33.0467,32.9526,32.962,40705.0
2024-07-15 12:05:00,35.02,35.1,35.02,35.09,63519.0,32.9526,33.0279,32.9526,33.0185,63519.0
2024-07-15 12:10:00,35.1,35.11,35.09,35.09,42775.0,33.0279,33.0373,33.0185,33.0185,42775.0
2024-07-15 12:15:00,35.09,35.1,35.06,35.09,36908.0,33.0185,33.0279,32.9903,33.0185,36908.0
2024-07-15 12:20:00,35.09,35.11,35.08,35.09,37697.0,33.0185,33.0373,33.0091,33.0185,37697.0
2024-07-15 12:25:00,35.09,35.11,35.07,35.11,55434.0,33.0185,33.0373,32.9997,33.0373,55434.0
2024-07-15 12:30:00,35.11,35.12,35.09,35.09,44810.0,33.0373,33.0467,33.0185,33.0185,44810.0
2024-07-15 12:35:00,35.09,35.12,35.09,35.12,35817.0,33.0185,33.0467,33.0185,33.0467,35817.0
2024-07-15 12:40:00,35.11,35.15,35.11,35.14,62624.0,33.0373,33.0749,33.0373,33.0655,62624.0
2024-07-15 12:45:00,35.14,35.14,35.08,35.08,37597.0,33.0655,33.0655,33.0091,33.0091,37597.0
2024-07-15 12:50:00,35.08,35.1,35.06,35.09,21250.0,33.0091,33.0279,32.9903,33.0185,21250.0
2024-07-15 12:55:00,35.1,35.1,35.05,35.05,33621.0,33.0279,33.0279,32.9808,32.9808,33621.0
2024-07-15 13:00:00,35.05,35.06,35.02,35.05,53480.0,32.9808,32.9903,32.9526,32.9808,53480.0
2024-07-15 13:05:00,35.04,35.05,35.0,35.01,50097.0,32.9714,32.9808,32.9338,32.9432,50097.0
2024-07-15 13:10:00,35.01,35.01,34.99,35.0,37341.0,32.9432,32.9432,32.9244,32.9338,37341.0
2024-07-15 13:15:00,35.01,35.01,34.98,35.0,44471.0,32.9432,32.9432,32.915,32.9338,44471.0
2024-07-15 13:20:00,34.99,35.02,34.97,35.01,67691.0,32.9244,32.9526,32.9056,32.9432,67691.0
2024-07-15 13:25:00,35.01,35.01,34.95,34.97,50793.0,32.9432,32.9432,32.8867,32.9056,50793.0
2024-07-15 13:30:00,34.96,34.98,34.94,34.95,57109.0,32.8962,32.915,32.8773,32.8867,57109.0
2024-07-15 13:35:00,34.94,34.96,34.93,34.95,39406.0,32.8773,32.8962,32.8679,32.8867,39406.0
2024-07-15 13:40:00,34.95,34.97,34.95,34.97,101721.0,32.8867,32.9056,32.8867,32.9056,101721.0
2024-07-15 13:45:00,34.97,34.97,34.93,34.93,37930.0,32.9056,32.9056,32.8679,32.8679,37930.0
2024-07-15 13:50:00,34.93,34.97,34.92,34.96,66229.0,32.8679,32.9056,32.8585,32.8962,66229.0
2024-07-15 13:55:00,34.97,34.99,34.94,34.95,74812.0,32.9056,32.9244,32.8773,32.8867,74812.0
2024-07-15 14:00:00,34.95,34.95,34.9,34.91,33886.0,32.8867,32.8867,32.8397,32.8491,33886.0
2024-07-15 14:05:00,34.91,34.95,34.91,34.95,49590.0,32.8491,32.8867,32.8491,32.8867,49590.0
2024-07-15 14:10:00,34.95,34.99,34.94,34.99,69242.0,32.8867,32.9244,32.8773,32.9244,69242.0
2024-07-15 14:15:00,34.99,35.06,34.98,35.05,38093.0,32.9244,32.9903,32.915,32.9808,38093.0
2024-07-15 14:20:00,35.05,35.09,35.05,35.09,113658.0,32.9808,33.0185,32.9808,33.0185,113658.0
2024-07-15 14:25:00,35.09,35.11,35.07,35.1,86667.0,33.0185,33.0373,32.9997,33.0279,86667.0
2024-07-15 14:30:00,35.1,35.12,35.07,35.12,84165.0,33.0279,33.0467,32.9997,33.0467,84165.0
2024-07-15 14:35:00,35.12,35.15,35.11,35.14,75554.0,33.0467,33.0749,33.0373,33.0655,75554.0
2024-07-15 14:40:00,35.14,35.18,35.13,35.17,162308.0,33.0655,33.1032,33.0561,33.0938,162308.0
2024-07-15 14:45:00,35.18,35.19,35.16,35.18,76579.0,33.1032,33.1126,33.0844,33.1032,76579.0
2024-07-15 14:50:00,35.18,35.19,35.17,35.19,62233.0,33.1032,33.1126,33.0938,33.1126,62233.0
2024-07-15 14:55:00,35.19,35.2,35.17,35.18,77971.0,33.1126,33.122,33.0938,33.1032,77971.0
2024-07-15 15:00:00,35.18,35.18,35.16,35.16,79906.0,33.1032,33.1032,33.0844,33.0844,79906.0
2024-07-15 15:05:00,35.16,35.17,35.13,35.16,91418.0,33.0844,33.0938,33.0561,33.0844,91418.0
2024-07-15 15:10:00,35.15,35.16,35.14,35.15,78683.0,33.0749,33.0844,33.0655,33.0749,78683.0
2024-07-15 15:15:00,35.15,35.17,35.13,35.14,83219.0,33.0749,33.0938,33.0561,33.0655,83219.0
2024-07-15 15:20:00,35.13,35.19,35.12,35.18,92848.0,33.0561,33.1126,33.0467,33.1032,92848.0
2024-07-15 15:25:00,35.19,35.2,35.17,35.18,96592.0,33.1126,33.122,33.0938,33.1032,96592.0
2024-07-15 15:30:00,35.17,35.19,35.13,35.14,101795.0,33.0938,33.1126,33.0561,33.0655,101795.0
2024-07-15 15:35:00,35.13,35.14,35.11,35.12,61492.0,33.0561,33.0655,33.0373,33.0467,61492.0
2024-07-15 15:40:00,35.12,35.15,35.1,35.11,111905.0,33.0467,33.0749,33.0279,33.0373,111905.0
2024-07-15 15:45:00,35.1,35.11,35.07,35.07,119625.0,33.0279,33.0373,32.9997,32.9997,119625.0
2024-07-15 15:50:00,35.08,35.08,35.03,35.05,289637.0,33.0091,33.0091,32.962,32.9808,289637.0
2024-07-15 15:55:00,35.05,35.05,35.02,35.04,466295.0,32.9808,32.9808,32.9526,32.9714,466295.0
2024-07-16 09:30:00,34.49,34.56,34.47,34.49,426740.0,32.4539,32.5198,32.4351,32.4539,426740.0
2024-07-16 09:35:00,34.48,34.53,34.46,34.46,183661.0,32.4445,32.4915,32.4257,32.4257,183661.0
2024-07-16 09:40:00,34.47,34.47,34.38,34.45,161413.0,32.4351,32.4351,32.3504,32.4163,161413.0
2024-07-16 09:45:00,34.44,34.48,34.41,34.44,107102.0,32.4069,32.4445,32.3786,32.4069,107102.0
2024-07-16 09:50:00,34.44,34.46,34.41,34.41,119169.0,32.4069,32.4257,32.3786,32.3786,119169.0
2024-07-16 09:55:00,34.42,34.43,34.4,34.43,41138.0,32.388,32.3974,32.3692,32.3974,41138.0
2024-07-16 10:00:00,34.43,34.49,34.42,34.48,101352.0,32.3974,32.4539,32.388,32.4445,101352.0
2024-07-16 10:05:00,34.48,34.59,34.47,34.52,389933.0,32.4445,32.548,32.4351,32.4821,389933.0
2024-07-16 10:10:00,34.52,34.6,34.52,34.6,88816.0,32.4821,32.5574,32.4821,32.5574,88816.0
2024-07-16 10:15:00,34.6,34.6,34.52,34.52,71180.0,32.5574,32.5574,32.4821,32.4821,71180.0
2024-07-16 10:20:00,34.52,34.6,34.52,34.59,77437.0,32.4821,32.5574,32.4821,32.548,77437.0
2024-07-16 10:25:00,34.6,34.63,34.57,34.57,93905.0,32.5574,32.5856,32.5292,32.5292,93905.0
2024-07-16 10:30:00,34.58,34.61,34.56,34.58,70043.0,32.5386,32.5668,32.5198,32.5386,70043.0
2024-07-16 10:35:00,34.59,34.63,34.58,34.62,39723.0,32.548,32.5856,32.5386,32.5762,39723.0
2024-07-16 10:40:00,34.61,34.63,34.59,34.6,56414.0,32.5668,32.5856,32.548,32.5574,56414.0
2024-07-16 10:45:00,34.61,34.63,34.59,34.63,57906.0,32.5668,32.5856,32.548,32.5856,57906.0
2024-07-16 10:50:00,34.62,34.65,34.62,34.64,51440.0,32.5762,32.6045,32.5762,32.595,51440.0
2024-07-16 10:55:00,34.63,34.69,34.62,34.68,118446.0,32.5856,32.6421,32.5762,32.6327,118446.0
2024-07-16 11:00:00,34.69,34.69,34.63,34.66,63029.0,32.6421,32.6421,32.5856,32.6139,63029.0
2024-07-16 11:05:00,34.66,34.67,34.61,34.62,127587.0,32.6139,32.6233,32.5668,32.5762,127587.0
2024-07-16 11:10:00,34.62,34.65,34.61,34.65,98808.0,32.5762,32.6045,32.5668,32.6045,98808.0
2024-07-16 11:15:00,34.65,34.67,34.62,34.67,59662.0,32.6045,32.6233,32.5762,32.6233,59662.0
2024-07-16 11:20:00,34.66,34.69,34.66,34.66,35164.0,32.6139,32.6421,32.6139,32.6139,35164.0
2024-07-16 11:25:00,34.67,34.71,34.67,34.71,64421.0,32.6233,32.6609,32.6233,32.6609,64421.0
2024-07-16 11:30:00,34.7,34.71,34.65,34.66,150295.0,32.6515,32.6609,32.6045,32.6139,150295.0
2024-07-16 11:35:00,34.66,34.69,34.65,34.69,48352.0,32.6139,32.6421,32.6045,32.6421,48352.0
2024-07-16 11:40:00,34.69,34.71,34.67,34.7,34077.0,32.6421,32.6609,32.6233,32.6515,34077.0
2024-07-16 11:45:00,34.7,34.71,34.68,34.7,39204.0,32.6515,32.6609,32.6327,32.6515,39204.0
2024-07-16 11:50:00,34.7,34.71,34.65,34.7,33457.0,32.6515,32.6609,32.6045,32.6515,33457.0
2024-07-16 11:55:00,34.69,34.71,34.68,34.7,13354.0,32.6421,32.6609,32.6327,32.6515,13354.0
2024-07-16 12:00:00,34.7,34.71,34.67,34.68,32702.0,32.6515,32.6609,32.6233,32.6327,32702.0
2024-07-16 12:05:00,34.69,34.7,34.67,34.69,25126.0,32.6421,32.6515,32.6233,32.6421,25126.0
2024-07-16 12:10:00,34.7,34.74,34.69,34.72,56909.0,32.6515,32.6891,32.6421,32.6703,56909.0
2024-07-16 12:15:00,34.72,34.75,34.71,34.74,35495.0,32.6703,32.6986,32.6609,32.6891,35495.0
2024-07-16 12:20:00,34.75,34.75,34.73,34.74,31615.0,32.6986,32.6986,32.6797,32.6891,31615.0
2024-07-16 12:25:00,34.75,34.76,34.68,34.7,127350.0,32.6986,32.708,32.6327,32.6515,127350.0
2024-07-16 12:30:00,34.7,34.71,34.68,34.69,28780.0,32.6515,32.6609,32.6327,32.6421,28780.0
2024-07-16 12:35:00,34.7,34.7,34.67,34.68,31577.0,32.6515,32.6515,32.6233,32.6327,31577.0
2024-07-16 12:40:00,34.68,34.68,34.61,34.62,48916.0,32.6327,32.6327,32.5668,32.5762,48916.0
2024-07-16 12:45:00,34.62,34.65,34.61,34.64,90884.0,32.5762,32.6045,32.5668,32.595,90884.0
2024-07-16 12:50:00,34.63,34.64,34.62,34.63,35624.0,32.5856,32.595,32.5762,32.5856,35624.0
2024-07-16 12:55:00,34.64,34.65,34.61,34.62,50835.0,32.595,32.6045,32.5668,32.5762,50835.0
2024-07-16 13:00:00,34.62,34.68,34.61,34.68,59060.0,32.5762,32.6327,32.5668,32.6327,59060.0
2024-07-16 13:05:00,34.68,34.69,34.66,34.68,31138.0,32.6327,32.6421,32.6139,32.6327,31138.0
2024-07-16 13:10:00,34.68,34.69,34.66,34.66,23784.0,32.6327,32.6421,32.6139,32.6139,23784.0
2024-07-16 13:15:00,34.66,34.69,34.66,34.67,28947.0,32.6139,32.6421,32.6139,32.6233,28947.0
2024-07-16 13:20:00,34.68,34.69,34.67,34.68,24978.0,32.6327,32.6421,32.6233,32.6327,24978.0
2024-07-16 13:25:00,34.68,34.69,34.65,34.66,50607.0,32.6327,32.6421,32.6045,32.6139,50607.0
2024-07-16 13:30:00,34.66,34.73,34.66,34.73,79186.0,32.6139,32.6797,32.6139,32.6797,79186.0
2024-07-16 13:35:00,34.73,34.76,34.72,34.75,42805.0,32.6797,32.708,32.6703,32.6986,42805.0
2024-07-16 13:40:00,34.75,34.77,34.73,34.77,37907.0,32.6986,32.7174,32.6797,32.7174,37907.0
2024-07-16 13:45:00,34.77,34.78,34.75,34.77,62501.0,32.7174,32.7268,32.6986,32.7174,62501.0
2024-07-16 13:50:00,34.77,34.79,34.77,34.79,32843.0,32.7174,32.7362,32.7174,32.7362,32843.0
2024-07-16 13:55:00,34.79,34.8,34.76,34.77,67502.0,32.7362,32.7456,32.708,32.7174,67502.0
2024-07-16 14:00:00,34.77,34.77,34.74,34.75,77900.0,32.7174,32.7174,32.6891,32.6986,77900.0
2024-07-16 14:05:00,34.75,34.76,34.73,34.75,33072.0,32.6986,32.708,32.6797,32.6986,33072.0
2024-07-16 14:10:00,34.76,34.78,34.75,34.77,55435.0,32.708,32.7268,32.6986,32.7174,55435.0
2024-07-16 14:15:00,34.77,34.79,34.75,34.78,134390.0,32.7174,32.7362,32.6986,32.7268,134390.0
2024-07-16 14:20:00,34.79,34.81,34.77,34.79,55523.0,32.7362,32.755,32.7174,32.7362,55523.0
2024-07-16 14:25:00,34.8,34.82,34.77,34.77,65357.0,32.7456,32.7644,32.7174,32.7174,65357.0
2024-07-16 14:30:00,34.77,34.78,34.75,34.78,51507.0,32.7174,32.7268,32.6986,32.7268,51507.0
2024-07-16 14:35:00,34.78,34.83,34.78,34.82,82560.0,32.7268,32.7738,32.7268,32.7644,82560.0
2024-07-16 14:40:00,34.83,34.84,34.82,34.82,43016.0,32.7738,32.7832,32.7644,32.7644,43016.0
2024-07-16 14:45:00,34.81,34.82,34.8,34.8,25261.0,32.755,32.7644,32.7456,32.7456,25261.0
2024-07-16 14:50:00,34.8,34.81,34.79,34.8,52585.0,32.7456,32.755,32.7362,32.7456,52585.0
2024-07-16 14:55:00,34.8,34.81,34.79,34.8,54339.0,32.7456,32.755,32.7362,32.7456,54339.0
2024-07-16 15:00:00,34.8,34.8,34.78,34.79,65395.0,32.7456,32.7456,32.7268,32.7362,65395.0
2024-07-16 15:05:00,34.79,34.81,34.79,34.8,26196.0,32.7362,32.755,32.7362,32.7456,26196.0
2024-07-16 15:10:00,34.8,34.86,34.8,34.86,74846.0,32.7456,32.8021,32.7456,32.8021,74846.0
2024-07-16 15:15:00,34.86,34.88,34.84,34.87,55461.0,32.8021,32.8209,32.7832,32.8115,55461.0
2024-07-16 15:20:00,34.86,34.88,34.86,34.88,60125.0,32.8021,32.8209,32.8021,32.8209,60125.0
2024-07-16 15:25:00,34.88,34.88,34.86,34.87,103650.0,32.8209,32.8209,32.8021,32.8115,103650.0
2024-07-16 15:30:00,34.87,34.87,34.83,34.84,132245.0,32.8115,32.8115,32.7738,32.7832,132245.0
2024-07-16 15:35:00,34.83,34.85,34.83,34.84,47774.0,32.7738,32.7927,32.7738,32.7832,47774.0
2024-07-16 15:40:00,34.84,34.85,34.82,34.83,71609.0,32.7832,32.7927,32.7644,32.7738,71609.0
2024-07-16 15:45:00,34.83,34.85,34.81,34.82,133635.0,32.7738,32.7927,32.755,32.7644,133635.0
2024-07-16 15:50:00,34.83,34.85,34.82,34.83,281028.0,32.7738,32.7927,32.7644,32.7738,281028.0
2024-07-16 15:55:00,34.83,34.89,34.83,34.88,460941.0,32.7738,32.8303,32.7738,32.8209,460941.0
2024-07-17 09:30:00,35.04,35.19,35.04,35.19,240596.0,32.9714,33.1126,32.9714,33.1126,240596.0
2024-07-17 09:35:00,35.19,35.23,35.12,35.13,108289.0,33.1126,33.1502,33.0467,33.0561,108289.0
2024-07-17 09:40:00,35.13,35.22,35.12,35.22,103347.0,33.0561,33.1408,33.0467,33.1408,103347.0
2024-07-17 09:45:00,35.21,35.27,35.21,35.26,83224.0,33.1314,33.1879,33.1314,33.1784,83224.0
2024-07-17 09:50:00,35.26,35.31,35.26,35.28,57640.0,33.1784,33.2255,33.1784,33.1973,57640.0
2024-07-17 09:55:00,35.28,35.33,35.27,35.33,100887.0,33.1973,33.2443,33.1879,33.2443,100887.0
2024-07-17 10:00:00,35.33,35.36,35.3,35.35,159188.0,33.2443,33.2725,33.2161,33.2631,159188.0
2024-07-17 10:05:00,35.35,35.35,35.29,35.3,102760.0,33.2631,33.2631,33.2067,33.2161,102760.0
2024-07-17 10:10:00,35.3,35.38,35.25,35.38,112266.0,33.2161,33.2914,33.169,33.2914,112266.0
2024-07-17 10:15:00,35.37,35.39,35.35,35.38,78947.0,33.282,33.3008,33.2631,33.2914,78947.0
2024-07-17 10:20:00,35.38,35.39,35.35,35.37,51397.0,33.2914,33.3008,33.2631,33.282,51397.0
2024-07-17 10:25:00,35.37,35.42,35.37,35.39,68164.0,33.282,33.329,33.282,33.3008,68164.0
2024-07-17 10:30:00,35.38,35.39,35.29,35.29,79015.0,33.2914,33.3008,33.2067,33.2067,79015.0
2024-07-17 10:35:00,35.3,35.32,35.25,35.25,132648.0,33.2161,33.2349,33.169,33.169,132648.0
2024-07-17 10:40:00,35.26,35.35,35.23,35.34,199577.0,33.1784,33.2631,33.1502,33.2537,199577.0
2024-07-17 10:45:00,35.34,35.45,35.34,35.39,44462.0,33.2537,33.3572,33.2537,33.3008,44462.0
2024-07-17 10:50:00,35.4,35.43,35.38,35.38,27398.0,33.3102,33.3384,33.2914,33.2914,27398.0
2024-07-17 10:55:00,35.38,35.42,35.38,35.41,61245.0,33.2914,33.329,33.2914,33.3196,61245.0
2024-07-17 11:00:00,35.41,35.42,35.35,35.36,54791.0,33.3196,33.329,33.2631,33.2725,54791.0
2024-07-17 11:05:00,35.36,35.41,35.36,35.38,59236.0,33.2725,33.3196,33.2725,33.2914,59236.0
2024-07-17 11:10:00,35.38,35.41,35.36,35.38,61049.0,33.2914,33.3196,33.2725,33.2914,61049.0
2024-07-17 11:15:00,35.37,35.37,35.33,35.35,51066.0,33.282,33.282,33.2443,33.2631,51066.0
2024-07-17 11:20:00,35.35,35.36,35.31,35.34,90744.0,33.2631,33.2725,33.2255,33.2537,90744.0
2024-07-17 11:25:00,35.34,35.37,35.33,35.34,56548.0,33.2537,33.282,33.2443,33.2537,56548.0
2024-07-17 11:30:00,35.34,35.35,35.28,35.29,202157.0,33.2537,33.2631,33.1973,33.2067,202157.0
2024-07-17 11:35:00,35.3,35.3,35.22,35.27,117870.0,33.2161,33.2161,33.1408,33.1879,117870.0
2024-07-17 11:40:00,35.27,35.33,35.27,35.32,62757.0,33.1879,33.2443,33.1879,33.2349,62757.0
2024-07-17 11:45:00,35.33,35.42,35.32,35.41,53137.0,33.2443,33.329,33.2349,33.3196,53137.0
2024-07-17 11:50:00,35.41,35.45,35.41,35.44,67811.0,33.3196,33.3572,33.3196,33.3478,67811.0
2024-07-17 11:55:00,35.45,35.46,35.4,35.45,63855.0,33.3572,33.3666,33.3102,33.3572,63855.0
2024-07-17 12:00:00,35.44,35.45,35.42,35.44,40556.0,33.3478,33.3572,33.329,33.3478,40556.0
2024-07-17 12:05:00,35.43,35.43,35.34,35.34,49065.0,33.3384,33.3384,33.2537,33.2537,49065.0
2024-07-17 12:10:00,35.34,35.35,35.32,35.33,32846.0,33.2537,33.2631,33.2349,33.2443,32846.0
2024-07-17 12:15:00,35.33,35.39,35.33,35.38,33300.0,33.2443,33.3008,33.2443,33.2914,33300.0
2024-07-17 12:20:00,35.38,35.39,35.34,35.34,26742.0,33.2914,33.3008,33.2537,33.2537,26742.0
2024-07-17 12:25:00,35.34,35.4,35.33,35.38,32706.0,33.2537,33.3102,33.2443,33.2914,32706.0
2024-07-17 12:30:00,35.37,35.38,35.35,35.36,33676.0,33.282,33.2914,33.2631,33.2725,33676.0
2024-07-17 12:35:00,35.36,35.38,35.35,35.36,19179.0,33.2725,33.2914,33.2631,33.2725,19179.0
2024-07-17 12:40:00,35.36,35.37,35.34,35.37,32281.0,33.2725,33.282,33.2537,33.282,32281.0
2024-07-17 12:45:00,35.37,35.39,35.35,35.37,23034.0,33.282,33.3008,33.2631,33.282,23034.0
2024-07-17 12:50:00,35.37,35.38,35.36,35.38,16918.0,33.282,33.2914,33.2725,33.2914,16918.0
2024-07-17 12:55:00,35.38,35.4,35.37,35.4,28130.0,33.2914,33.3102,33.282,33.3102,28130.0
2024-07-17 13:00:00,35.4,35.4,35.33,35.34,42131.0,33.3102,33.3102,33.2443,33.2537,42131.0
2024-07-17 13:05:00,35.34,35.36,35.32,35.34,81520.0,33.2537,33.2725,33.2349,33.2537,81520.0
2024-07-17 13:10:00,35.34,35.36,35.34,35.35,21902.0,33.2537,33.2725,33.2537,33.2631,21902.0
2024-07-17 13:15:00,35.36,35.36,35.33,35.34,42605.0,33.2725,33.2725,33.2443,33.2537,42605.0
2024-07-17 13:20:00,35.34,35.35,35.33,35.34,33452.0,33.2537,33.2631,33.2443,33.2537,33452.0
2024-07-17 13:25:00,35.34,35.39,35.34,35.38,43494.0,33.2537,33.3008,33.2537,33.2914,43494.0
2024-07-17 13:30:00,35.38,35.38,35.32,35.32,40603.0,33.2914,33.2914,33.2349,33.2349,40603.0
2024-07-17 13:35:00,35.33,35.36,35.32,35.36,22668.0,33.2443,33.2725,33.2349,33.2725,22668.0
2024-07-17 13:40:00,35.35,35.35,35.33,35.34,25580.0,33.2631,33.2631,33.2443,33.2537,25580.0
2024-07-17 13:45:00,35.34,35.36,35.33,35.34,17733.0,33.2537,33.2725,33.2443,33.2537,17733.0
2024-07-17 13:50:00,35.35,35.35,35.32,35.34,32205.0,33.2631,33.2631,33.2349,33.2537,32205.0
2024-07-17 13:55:00,35.34,35.35,35.33,35.34,32210.0,33.2537,33.2631,33.2443,33.2537,32210.0
2024-07-17 14:00:00,35.34,35.34,35.29,35.3,34784.0,33.2537,33.2537,33.2067,33.2161,34784.0
2024-07-17 14:05:00,35.3,35.3,35.28,35.3,34607.0,33.2161,33.2161,33.1973,33.2161,34607.0
2024-07-17 14:10:00,35.29,35.3,35.26,35.28,28919.0,33.2067,33.2161,33.1784,33.1973,28919.0
2024-07-17 14:15:00,35.27,35.3,35.27,35.28,30589.0,33.1879,33.2161,33.1879,33.1973,30589.0
2024-07-17 14:20:00,35.29,35.34,35.28,35.34,28712.0,33.2067,33.2537,33.1973,33.2537,28712.0
2024-07-17 14:25:00,35.34,35.36,35.32,35.34,57640.0,33.2537,33.2725,33.2349,33.2537,57640.0
2024-07-17 14:30:00,35.34,35.39,35.33,35.38,130942.0,33.2537,33.3008,33.2443,33.2914,130942.0
2024-07-17 14:35:00,35.39,35.44,35.39,35.44,47804.0,33.3008,33.3478,33.3008,33.3478,47804.0
2024-07-17 14:40:00,35.44,35.44,35.41,35.41,30670.0,33.3478,33.3478,33.3196,33.3196,30670.0
2024-07-17 14:45:00,35.41,35.45,35.4,35.44,52189.0,33.3196,33.3572,33.3102,33.3478,52189.0
2024-07-17 14:50:00,35.44,35.44,35.43,35.44,29461.0,33.3478,33.3478,33.3384,33.3478,29461.0
2024-07-17 14:55:00,35.43,35.44,35.42,35.43,35273.0,33.3384,33.3478,33.329,33.3384,35273.0
2024-07-17 15:00:00,35.42,35.45,35.42,35.44,46202.0,33.329,33.3572,33.329,33.3478,46202.0
2024-07-17 15:05:00,35.44,35.45,35.44,35.45,32351.0,33.3478,33.3572,33.3478,33.3572,32351.0
2024-07-17 15:10:00,35.45,35.48,35.44,35.48,77458.0,33.3572,33.3855,33.3478,33.3855,77458.0
2024-07-17 15:15:00,35.48,35.48,35.45,35.45,48109.0,33.3855,33.3855,33.3572,33.3572,48109.0
2024-07-17 15:20:00,35.46,35.49,35.45,35.49,39730.0,33.3666,33.3949,33.3572,33.3949,39730.0
2024-07-17 15:25:00,35.48,35.49,35.48,35.48,102396.0,33.3855,33.3949,33.3855,33.3855,102396.0
2024-07-17 15:30:00,35.49,35.53,35.49,35.52,209343.0,33.3949,33.4325,33.3949,33.4231,209343.0
2024-07-17 15:35:00,35.52,35.54,35.52,35.52,89265.0,33.4231,33.4419,33.4231,33.4231,89265.0
2024-07-17 15:40:00,35.53,35.54,35.5,35.52,122482.0,33.4325,33.4419,33.4043,33.4231,122482.0
2024-07-17 15:45:00,35.52,35.52,35.48,35.48,114371.0,33.4231,33.4231,33.3855,33.3855,114371.0
2024-07-17 15:50:00,35.48,35.5,35.42,35.43,316464.0,33.3855,33.4043,33.329,33.3384,316464.0
2024-07-17 15:55:00,35.43,35.45,35.41,35.44,269986.0,33.3384,33.3572,33.3196,33.3478,269986.0
2024-07-18 09:30:00,35.7,35.73,35.56,35.62,231010.0,33.5925,33.6207,33.4607,33.5172,231010.0
2024-07-18 09:35:00,35.61,35.73,35.57,35.68,95864.0,33.5078,33.6207,33.4701,33.5737,95864.0
2024-07-18 09:40:00,35.68,35.75,35.67,35.68,83915.0,33.5737,33.6395,33.5642,33.5737,83915.0
2024-07-18 09:45:00,35.66,35.7,35.62,35.62,34424.0,33.5548,33.5925,33.5172,33.5172,34424.0
2024-07-18 09:50:00,35.62,35.64,35.58,35.61,48431.0,33.5172,33.536,33.4796,33.5078,48431.0
2024-07-18 09:55:00,35.61,35.62,35.58,35.59,43223.0,33.5078,33.5172,33.4796,33.489,43223.0
2024-07-18 10:00:00,35.58,35.59,35.52,35.57,39551.0,33.4796,33.489,33.4231,33.4701,39551.0
2024-07-18 10:05:00,35.56,35.58,35.55,35.57,46945.0,33.4607,33.4796,33.4513,33.4701,46945.0
2024-07-18 10:10:00,35.57,35.6,35.54,35.6,33719.0,33.4701,33.4984,33.4419,33.4984,33719.0
2024-07-18 10:15:00,35.6,35.65,35.6,35.64,62018.0,33.4984,33.5454,33.4984,33.536,62018.0
2024-07-18 10:20:00,35.64,35.7,35.63,35.7,59901.0,33.536,33.5925,33.5266,33.5925,59901.0
2024-07-18 10:25:00,35.7,35.72,35.68,35.7,36440.0,33.5925,33.6113,33.5737,33.5925,36440.0
2024-07-18 10:30:00,35.69,35.77,35.69,35.7,55114.0,33.5831,33.6583,33.5831,33.5925,55114.0
2024-07-18 10:35:00,35.7,35.72,35.67,35.68,43589.0,33.5925,33.6113,33.5642,33.5737,43589.0
2024-07-18 10:40:00,35.69,35.69,35.64,35.66,88319.0,33.5831,33.5831,33.536,33.5548,88319.0
2024-07-18 10:45:00,35.65,35.67,35.59,35.61,61485.0,33.5454,33.5642,33.489,33.5078,61485.0
2024-07-18 10:50:00,35.61,35.68,35.59,35.68,30527.0,33.5078,33.5737,33.489,33.5737,30527.0
2024-07-18 10:55:00,35.68,35.71,35.65,35.7,34022.0,33.5737,33.6019,33.5454,33.5925,34022.0
2024-07-18 11:00:00,35.7,35.75,35.67,35.71,38227.0,33.5925,33.6395,33.5642,33.6019,38227.0
2024-07-18 11:05:00,35.71,35.76,35.7,35.76,34984.0,33.6019,33.6489,33.5925,33.6489,34984.0
2024-07-18 11:10:00,35.76,35.8,35.74,35.78,48068.0,33.6489,33.6866,33.6301,33.6677,48068.0
2024-07-18 11:15:00,35.77,35.81,35.76,35.79,28317.0,33.6583,33.696,33.6489,33.6772,28317.0
2024-07-18 11:20:00,35.79,35.79,35.75,35.75,38579.0,33.6772,33.6772,33.6395,33.6395,38579.0
2024-07-18 11:25:00,35.76,35.78,35.71,35.72,56433.0,33.6489,33.6677,33.6019,33.6113,56433.0
2024-07-18 11:30:00,35.72,35.74,35.67,35.7,268832.0,33.6113,33.6301,33.5642,33.5925,268832.0
2024-07-18 11:35:00,35.7,35.74,35.67,35.69,145018.0,33.5925,33.6301,33.5642,33.5831,145018.0
2024-07-18 11:40:00,35.69,35.8,35.69,35.76,53784.0,33.5831,33.6866,33.5831,33.6489,53784.0
2024-07-18 11:45:00,35.76,35.8,35.75,35.77,37938.0,33.6489,33.6866,33.6395,33.6583,37938.0
2024-07-18 11:50:00,35.77,35.8,35.75,35.76,62820.0,33.6583,33.6866,33.6395,33.6489,62820.0
2024-07-18 11:55:00,35.76,35.8,35.76,35.79,41059.0,33.6489,33.6866,33.6489,33.6772,41059.0
2024-07-18 12:00:00,35.79,35.81,35.77,35.8,33925.0,33.6772,33.696,33.6583,33.6866,33925.0
2024-07-18 12:05:00,35.8,35.83,35.78,35.81,32815.0,33.6866,33.7148,33.6677,33.696,32815.0
2024-07-18 12:10:00,35.8,35.81,35.74,35.75,46690.0,33.6866,33.696,33.6301,33.6395,46690.0
2024-07-18 12:15:00,35.74,35.75,35.71,35.73,23179.0,33.6301,33.6395,33.6019,33.6207,23179.0
2024-07-18 12:20:00,35.75,35.76,35.73,35.74,22619.0,33.6395,33.6489,33.6207,33.6301,22619.0
2024-07-18 12:25:00,35.73,35.76,35.72,35.75,30047.0,33.6207,33.6489,33.6113,33.6395,30047.0
2024-07-18 12:30:00,35.75,35.75,35.72,35.73,25531.0,33.6395,33.6395,33.6113,33.6207,25531.0
2024-07-18 12:35:00,35.73,35.74,35.7,35.71,23397.0,33.6207,33.6301,33.5925,33.6019,23397.0
2024-07-18 12:40:00,35.7,35.71,35.67,35.69,40264.0,33.5925,33.6019,33.5642,33.5831,40264.0
2024-07-18 12:45:00,35.69,35.76,35.69,35.72,22720.0,33.5831,33.6489,33.5831,33.6113,22720.0
2024-07-18 12:50:00,35.72,35.77,35.72,35.77,15001.0,33.6113,33.6583,33.6113,33.6583,15001.0
2024-07-18 12:55:00,35.77,35.77,35.75,35.77,16241.0,33.6583,33.6583,33.6395,33.6583,16241.0
2024-07-18 13:00:00,35.76,35.76,35.74,35.75,18460.0,33.6489,33.6489,33.6301,33.6395,18460.0
2024-07-18 13:05:00,35.75,35.76,35.71,35.73,17356.0,33.6395,33.6489,33.6019,33.6207,17356.0
2024-07-18 13:10:00,35.73,35.74,35.72,35.73,13165.0,33.6207,33.6301,33.6113,33.6207,13165.0
2024-07-18 13:15:00,35.73,35.76,35.73,35.76,16513.0,33.6207,33.6489,33.6207,33.6489,16513.0
2024-07-18 13:20:00,35.75,35.79,35.75,35.77,30090.0,33.6395,33.6772,33.6395,33.6583,30090.0
2024-07-18 13:25:00,35.77,35.79,35.77,35.77,19792.0,33.6583,33.6772,33.6583,33.6583,19792.0
2024-07-18 13:30:00,35.77,35.77,35.69,35.71,48840.0,33.6583,33.6583,33.5831,33.6019,48840.0
2024-07-18 13:35:00,35.71,35.78,35.71,35.78,32927.0,33.6019,33.6677,33.6019,33.6677,32927.0
2024-07-18 13:40:00,35.78,35.79,35.76,35.76,25964.0,33.6677,33.6772,33.6489,33.6489,25964.0
2024-07-18 13:45:00,35.76,35.79,35.75,35.77,29984.0,33.6489,33.6772,33.6395,33.6583,29984.0
2024-07-18 13:50:00,35.77,35.78,35.75,35.76,17758.0,33.6583,33.6677,33.6395,33.6489,17758.0
2024-07-18 13:55:00,35.75,35.75,35.71,35.73,27709.0,33.6395,33.6395,33.6019,33.6207,27709.0
2024-07-18 14:00:00,35.73,35.74,35.7,35.7,35865.0,33.6207,33.6301,33.5925,33.5925,35865.0
2024-07-18 14:05:00,35.7,35.72,35.68,35.69,27025.0,33.5925,33.6113,33.5737,33.5831,27025.0
2024-07-18 14:10:00,35.69,35.7,35.67,35.68,32219.0,33.5831,33.5925,33.5642,33.5737,32219.0
2024-07-18 14:15:00,35.67,35.68,35.63,35.63,23846.0,33.5642,33.5737,33.5266,33.5266,23846.0
2024-07-18 14:20:00,35.63,35.63,35.57,35.6,45542.0,33.5266,33.5266,33.4701,33.4984,45542.0
2024-07-18 14:25:00,35.6,35.62,35.59,35.61,39009.0,33.4984,33.5172,33.489,33.5078,39009.0
2024-07-18 14:30:00,35.6,35.61,35.59,35.6,34396.0,33.4984,33.5078,33.489,33.4984,34396.0
2024-07-18 14:35:00,35.59,35.6,35.56,35.57,23350.0,33.489,33.4984,33.4607,33.4701,23350.0
2024-07-18 14:40:00,35.56,35.56,35.52,35.54,22624.0,33.4607,33.4607,33.4231,33.4419,22624.0
2024-07-18 14:45:00,35.54,35.56,35.53,35.53,25434.0,33.4419,33.4607,33.4325,33.4325,25434.0
2024-07-18 14:50:00,35.53,35.54,35.51,35.52,44338.0,33.4325,33.4419,33.4137,33.4231,44338.0
2024-07-18 14:55:00,35.52,35.56,35.52,35.55,26491.0,33.4231,33.4607,33.4231,33.4513,26491.0
2024-07-18 15:00:00,35.55,35.56,35.53,35.53,37276.0,33.4513,33.4607,33.4325,33.4325,37276.0
2024-07-18 15:05:00,35.53,35.55,35.51,35.52,53025.0,33.4325,33.4513,33.4137,33.4231,53025.0
2024-07-18 15:10:00,35.52,35.53,35.47,35.5,72576.0,33.4231,33.4325,33.3761,33.4043,72576.0
2024-07-18 15:15:00,35.5,35.52,35.48,35.5,64518.0,33.4043,33.4231,33.3855,33.4043,64518.0
2024-07-18 15:20:00,35.5,35.51,35.47,35.49,41677.0,33.4043,33.4137,33.3761,33.3949,41677.0
2024-07-18 15:25:00,35.49,35.55,35.49,35.55,43054.0,33.3949,33.4513,33.3949,33.4513,43054.0
2024-07-18 15:30:00,35.54,35.55,35.52,35.54,56686.0,33.4419,33.4513,33.4231,33.4419,56686.0
2024-07-18 15:35:00,35.54,35.6,35.53,35.58,82922.0,33.4419,33.4984,33.4325,33.4796,82922.0
2024-07-18 15:40:00,35.58,35.59,35.54,35.55,91506.0,33.4796,33.489,33.4419,33.4513,91506.0
2024-07-18 15:45:00,35.55,35.58,35.54,35.57,78982.0,33.4513,33.4796,33.4419,33.4701,78982.0
2024-07-18 15:50:00,35.57,35.59,35.54,35.54,270614.0,33.4701,33.489,33.4419,33.4419,270614.0
2024-07-18 15:55:00,35.54,35.6,35.53,35.58,485127.0,33.4419,33.4984,33.4325,33.4796,485127.0
2024-07-19 09:30:00,35.37,35.37,35.24,35.25,135936.0,33.282,33.282,33.1596,33.169,135936.0
2024-07-19 09:35:00,35.24,35.3,35.21,35.22,72368.0,33.1596,33.2161,33.1314,33.1408,72368.0
2024-07-19 09:40:00,35.23,35.34,35.22,35.31,53227.0,33.1502,33.2537,33.1408,33.2255,53227.0
2024-07-19 09:45:00,35.31,35.43,35.29,35.41,82058.0,33.2255,33.3384,33.2067,33.3196,82058.0
2024-07-19 09:50:00,35.41,35.45,35.37,35.45,95545.0,33.3196,33.3572,33.282,33.3572,95545.0
2024-07-19 09:55:00,35.44,35.55,35.43,35.53,68044.0,33.3478,33.4513,33.3384,33.4325,68044.0
2024-07-19 10:00:00,35.53,35.56,35.5,35.54,51804.0,33.4325,33.4607,33.4043,33.4419,51804.0
2024-07-19 10:05:00,35.54,35.55,35.49,35.55,47328.0,33.4419,33.4513,33.3949,33.4513,47328.0
2024-07-19 10:10:00,35.55,35.61,35.54,35.55,36019.0,33.4513,33.5078,33.4419,33.4513,36019.0
2024-07-19 10:15:00,35.55,35.56,35.47,35.48,32009.0,33.4513,33.4607,33.3761,33.3855,32009.0
2024-07-19 10:20:00,35.49,35.49,35.45,35.45,26083.0,33.3949,33.3949,33.3572,33.3572,26083.0
2024-07-19 10:25:00,35.45,35.46,35.41,35.45,43675.0,33.3572,33.3666,33.3196,33.3572,43675.0
2024-07-19 10:30:00,35.45,35.47,35.42,35.45,23446.0,33.3572,33.3761,33.329,33.3572,23446.0
2024-07-19 10:35:00,35.45,35.5,35.45,35.48,16026.0,33.3572,33.4043,33.3572,33.3855,16026.0
2024-07-19 10:40:00,35.48,35.49,35.44,35.47,25240.0,33.3855,33.3949,33.3478,33.3761,25240.0
2024-07-19 10:45:00,35.47,35.5,35.42,35.44,21770.0,33.3761,33.4043,33.329,33.3478,21770.0
2024-07-19 10:50:00,35.43,35.44,35.39,35.43,44695.0,33.3384,33.3478,33.3008,33.3384,44695.0
2024-07-19 10:55:00,35.43,35.43,35.38,35.41,20183.0,33.3384,33.3384,33.2914,33.3196,20183.0
2024-07-19 11:00:00,35.41,35.43,35.39,35.4,27913.0,33.3196,33.3384,33.3008,33.3102,27913.0
2024-07-19 11:05:00,35.41,35.43,35.38,35.43,39328.0,33.3196,33.3384,33.2914,33.3384,39328.0
2024-07-19 11:10:00,35.43,35.45,35.35,35.35,47655.0,33.3384,33.3572,33.2631,33.2631,47655.0
2024-07-19 11:15:00,35.35,35.4,35.34,35.39,27575.0,33.2631,33.3102,33.2537,33.3008,27575.0
2024-07-19 11:20:00,35.39,35.39,35.33,35.33,35853.0,33.3008,33.3008,33.2443,33.2443,35853.0
2024-07-19 11:25:00,35.34,35.35,35.31,35.33,61961.0,33.2537,33.2631,33.2255,33.2443,61961.0
2024-07-19 11:30:00,35.33,35.42,35.32,35.41,100770.0,33.2443,33.329,33.2349,33.3196,100770.0
2024-07-19 11:35:00,35.41,35.44,35.39,35.43,128562.0,33.3196,33.3478,33.3008,33.3384,128562.0
2024-07-19 11:40:00,35.44,35.46,35.43,35.45,28925.0,33.3478,33.3666,33.3384,33.3572,28925.0
2024-07-19 11:45:00,35.44,35.45,35.42,35.45,17967.0,33.3478,33.3572,33.329,33.3572,17967.0
2024-07-19 11:50:00,35.46,35.48,35.41,35.43,23516.0,33.3666,33.3855,33.3196,33.3384,23516.0
2024-07-19 11:55:00,35.43,35.52,35.42,35.51,18616.0,33.3384,33.4231,33.329,33.4137,18616.0
2024-07-19 12:00:00,35.52,35.52,35.47,35.49,20188.0,33.4231,33.4231,33.3761,33.3949,20188.0
2024-07-19 12:05:00,35.5,35.53,35.48,35.52,20738.0,33.4043,33.4325,33.3855,33.4231,20738.0
2024-07-19 12:10:00,35.52,35.55,35.52,35.54,16583.0,33.4231,33.4513,33.4231,33.4419,16583.0
2024-07-19 12:15:00,35.54,35.56,35.53,35.54,21869.0,33.4419,33.4607,33.4325,33.4419,21869.0
2024-07-19 12:20:00,35.53,35.53,35.46,35.47,26453.0,33.4325,33.4325,33.3666,33.3761,26453.0
2024-07-19 12:25:00,35.47,35.48,35.44,35.45,13208.0,33.3761,33.3855,33.3478,33.3572,13208.0
2024-07-19 12:30:00,35.45,35.45,35.42,35.42,13537.0,33.3572,33.3572,33.329,33.329,13537.0
2024-07-19 12:35:00,35.41,35.45,35.41,35.44,26194.0,33.3196,33.3572,33.3196,33.3478,26194.0
2024-07-19 12:40:00,35.43,35.47,35.41,35.41,29225.0,33.3384,33.3761,33.3196,33.3196,29225.0
2024-07-19 12:45:00,35.41,35.45,35.41,35.44,15025.0,33.3196,33.3572,33.3196,33.3478,15025.0
2024-07-19 12:50:00,35.44,35.44,35.39,35.43,23900.0,33.3478,33.3478,33.3008,33.3384,23900.0
2024-07-19 12:55:00,35.43,35.44,35.4,35.44,16687.0,33.3384,33.3478,33.3102,33.3478,16687.0
2024-07-19 13:00:00,35.43,35.43,35.39,35.41,16859.0,33.3384,33.3384,33.3008,33.3196,16859.0
2024-07-19 13:05:00,35.41,35.47,35.41,35.46,29135.0,33.3196,33.3761,33.3196,33.3666,29135.0
2024-07-19 13:10:00,35.46,35.48,35.45,35.48,14545.0,33.3666,33.3855,33.3572,33.3855,14545.0
2024-07-19 13:15:00,35.49,35.53,35.49,35.52,49668.0,33.3949,33.4325,33.3949,33.4231,49668.0
2024-07-19 13:20:00,35.53,35.56,35.52,35.52,43915.0,33.4325,33.4607,33.4231,33.4231,43915.0
2024-07-19 13:25:00,35.53,35.55,35.5,35.52,39196.0,33.4325,33.4513,33.4043,33.4231,39196.0
2024-07-19 13:30:00,35.51,35.54,35.51,35.53,27260.0,33.4137,33.4419,33.4137,33.4325,27260.0
2024-07-19 13:35:00,35.52,35.6,35.52,35.58,44487.0,33.4231,33.4984,33.4231,33.4796,44487.0
2024-07-19 13:40:00,35.58,35.58,35.52,35.54,22252.0,33.4796,33.4796,33.4231,33.4419,22252.0
2024-07-19 13:45:00,35.54,35.6,35.54,35.59,28985.0,33.4419,33.4984,33.4419,33.489,28985.0
2024-07-19 13:50:00,35.58,35.59,35.55,35.59,38882.0,33.4796,33.489,33.4513,33.489,38882.0
2024-07-19 13:55:00,35.59,35.61,35.58,35.6,35718.0,33.489,33.5078,33.4796,33.4984,35718.0
2024-07-19 14:00:00,35.61,35.61,35.57,35.59,32264.0,33.5078,33.5078,33.4701,33.489,32264.0
2024-07-19 14:05:00,35.58,35.59,35.56,35.57,26887.0,33.4796,33.489,33.4607,33.4701,26887.0
2024-07-19 14:10:00,35.56,35.57,35.54,35.55,25555.0,33.4607,33.4701,33.4419,33.4513,25555.0
2024-07-19 14:15:00,35.55,35.56,35.52,35.54,29647.0,33.4513,33.4607,33.4231,33.4419,29647.0
2024-07-19 14:20:00,35.55,35.55,35.51,35.52,37436.0,33.4513,33.4513,33.4137,33.4231,37436.0
2024-07-19 14:25:00,35.52,35.54,35.47,35.49,23047.0,33.4231,33.4419,33.3761,33.3949,23047.0
2024-07-19 14:30:00,35.49,35.51,35.48,35.51,41796.0,33.3949,33.4137,33.3855,33.4137,41796.0
2024-07-19 14:35:00,35.51,35.51,35.46,35.48,39349.0,33.4137,33.4137,33.3666,33.3855,39349.0
2024-07-19 14:40:00,35.48,35.5,35.46,35.46,45779.0,33.3855,33.4043,33.3666,33.3666,45779.0
2024-07-19 14:45:00,35.47,35.47,35.43,35.43,47924.0,33.3761,33.3761,33.3384,33.3384,47924.0
2024-07-19 14:50:00,35.44,35.47,35.43,35.46,27130.0,33.3478,33.3761,33.3384,33.3666,27130.0
2024-07-19 14:55:00,35.47,35.5,35.46,35.5,36407.0,33.3761,33.4043,33.3666,33.4043,36407.0
2024-07-19 15:00:00,35.5,35.5,35.47,35.48,24521.0,33.4043,33.4043,33.3761,33.3855,24521.0
2024-07-19 15:05:00,35.48,35.49,35.45,35.45,37905.0,33.3855,33.3949,33.3572,33.3572,37905.0
2024-07-19 15:10:00,35.45,35.46,35.41,35.41,82997.0,33.3572,33.3666,33.3196,33.3196,82997.0
2024-07-19 15:15:00,35.41,35.43,35.4,35.41,29268.0,33.3196,33.3384,33.3102,33.3196,29268.0
2024-07-19 15:20:00,35.41,35.45,35.41,35.44,33184.0,33.3196,33.3572,33.3196,33.3478,33184.0
2024-07-19 15:25:00,35.45,35.45,35.42,35.43,50577.0,33.3572,33.3572,33.329,33.3384,50577.0
2024-07-19 15:30:00,35.43,35.44,35.39,35.4,57481.0,33.3384,33.3478,33.3008,33.3102,57481.0
2024-07-19 15:35:00,35.39,35.4,35.36,35.37,38716.0,33.3008,33.3102,33.2725,33.282,38716.0
2024-07-19 15:40:00,35.37,35.37,35.33,35.34,71509.0,33.282,33.282,33.2443,33.2537,71509.0
2024-07-19 15:45:00,35.35,35.39,35.34,35.38,69422.0,33.2631,33.3008,33.2537,33.2914,69422.0
2024-07-19 15:50:00,35.38,35.42,35.37,35.39,241566.0,33.2914,33.329,33.282,33.3008,241566.0
2024-07-19 15:55:00,35.39,35.41,35.37,35.39,288407.0,33.3008,33.3196,33.282,33.3008,288407.0
2024-07-22 09:30:00,35.38,35.44,35.35,35.41,170051.0,33.2914,33.3478,33.2631,33.3196,170051.0
2024-07-22 09:35:00,35.41,35.45,35.36,35.45,64994.0,33.3196,33.3572,33.2725,33.3572,64994.0
2024-07-22 09:40:00,35.45,35.49,35.42,35.43,51381.0,33.3572,33.3949,33.329,33.3384,51381.0
2024-07-22 09:45:00,35.43,35.43,35.37,35.4,46023.0,33.3384,33.3384,33.282,33.3102,46023.0
2024-07-22 09:50:00,35.4,35.41,35.33,35.37,51145.0,33.3102,33.3196,33.2443,33.282,51145.0
2024-07-22 09:55:00,35.37,35.37,35.25,35.26,62935.0,33.282,33.282,33.169,33.1784,62935.0
2024-07-22 10:00:00,35.26,35.3,35.23,35.29,72521.0,33.1784,33.2161,33.1502,33.2067,72521.0
2024-07-22 10:05:00,35.29,35.3,35.21,35.22,421810.0,33.2067,33.2161,33.1314,33.1408,421810.0
2024-07-22 10:10:00,35.22,35.28,35.21,35.27,122962.0,33.1408,33.1973,33.1314,33.1879,122962.0
2024-07-22 10:15:00,35.26,35.27,35.22,35.26,66725.0,33.1784,33.1879,33.1408,33.1784,66725.0
2024-07-22 10:20:00,35.26,35.35,35.25,35.34,42718.0,33.1784,33.2631,33.169,33.2537,42718.0
2024-07-22 10:25:00,35.34,35.36,35.32,35.33,35598.0,33.2537,33.2725,33.2349,33.2443,35598.0
2024-07-22 10:30:00,35.33,35.36,35.31,35.34,21224.0,33.2443,33.2725,33.2255,33.2537,21224.0
2024-07-22 10:35:00,35.34,35.35,35.32,35.34,27136.0,33.2537,33.2631,33.2349,33.2537,27136.0
2024-07-22 10:40:00,35.34,35.37,35.32,35.34,18086.0,33.2537,33.282,33.2349,33.2537,18086.0
2024-07-22 10:45:00,35.34,35.36,35.31,35.34,28705.0,33.2537,33.2725,33.2255,33.2537,28705.0
2024-07-22 10:50:00,35.34,35.37,35.34,35.36,31605.0,33.2537,33.282,33.2537,33.2725,31605.0
2024-07-22 10:55:00,35.37,35.43,35.36,35.41,41880.0,33.282,33.3384,33.2725,33.3196,41880.0
2024-07-22 11:00:00,35.41,35.45,35.4,35.44,31494.0,33.3196,33.3572,33.3102,33.3478,31494.0
2024-07-22 11:05:00,35.43,35.45,35.41,35.45,30384.0,33.3384,33.3572,33.3196,33.3572,30384.0
2024-07-22 11:10:00,35.45,35.5,35.44,35.48,54042.0,33.3572,33.4043,33.3478,33.3855,54042.0
2024-07-22 11:15:00,35.48,35.48,35.46,35.47,24219.0,33.3855,33.3855,33.3666,33.3761,24219.0
2024-07-22 11:20:00,35.47,35.48,35.41,35.41,38162.0,33.3761,33.3855,33.3196,33.3196,38162.0
2024-07-22 11:25:00,35.41,35.45,35.41,35.44,31165.0,33.3196,33.3572,33.3196,33.3478,31165.0
2024-07-22 11:30:00,35.43,35.46,35.42,35.43,67081.0,33.3384,33.3666,33.329,33.3384,67081.0
2024-07-22 11:35:00,35.43,35.45,35.41,35.42,63150.0,33.3384,33.3572,33.3196,33.329,63150.0
2024-07-22 11:40:00,35.42,35.48,35.41,35.48,29501.0,33.329,33.3855,33.3196,33.3855,29501.0
2024-07-22 11:45:00,35.47,35.48,35.42,35.43,21451.0,33.3761,33.3855,33.329,33.3384,21451.0
2024-07-22 11:50:00,35.43,35.44,35.39,35.39,18991.0,33.3384,33.3478,33.3008,33.3008,18991.0
2024-07-22 11:55:00,35.39,35.41,35.38,35.39,20882.0,33.3008,33.3196,33.2914,33.3008,20882.0
2024-07-22 12:00:00,35.4,35.41,35.38,35.38,15975.0,33.3102,33.3196,33.2914,33.2914,15975.0
2024-07-22 12:05:00,35.39,35.41,35.38,35.4,19890.0,33.3008,33.3196,33.2914,33.3102,19890.0
2024-07-22 12:10:00,35.39,35.4,35.36,35.38,14638.0,33.3008,33.3102,33.2725,33.2914,14638.0
2024-07-22 12:15:00,35.38,35.43,35.38,35.42,25519.0,33.2914,33.3384,33.2914,33.329,25519.0
2024-07-22 12:20:00,35.42,35.42,35.38,35.39,21035.0,33.329,33.329,33.2914,33.3008,21035.0
2024-07-22 12:25:00,35.4,35.44,35.39,35.43,40265.0,33.3102,33.3478,33.3008,33.3384,40265.0
2024-07-22 12:30:00,35.42,35.42,35.38,35.39,28509.0,33.329,33.329,33.2914,33.3008,28509.0
2024-07-22 12:35:00,35.39,35.43,35.39,35.43,21555.0,33.3008,33.3384,33.3008,33.3384,21555.0
2024-07-22 12:40:00,35.42,35.43,35.41,35.42,15820.0,33.329,33.3384,33.3196,33.329,15820.0
2024-07-22 12:45:00,35.43,35.43,35.38,35.38,33831.0,33.3384,33.3384,33.2914,33.2914,33831.0
2024-07-22 12:50:00,35.39,35.45,35.37,35.43,30225.0,33.3008,33.3572,33.282,33.3384,30225.0
2024-07-22 12:55:00,35.44,35.45,35.41,35.43,29596.0,33.3478,33.3572,33.3196,33.3384,29596.0
2024-07-22 13:00:00,35.43,35.45,35.42,35.45,28874.0,33.3384,33.3572,33.329,33.3572,28874.0
2024-07-22 13:05:00,35.45,35.47,35.44,35.45,19444.0,33.3572,33.3761,33.3478,33.3572,19444.0
2024-07-22 13:10:00,35.45,35.49,35.45,35.48,21847.0,33.3572,33.3949,33.3572,33.3855,21847.0
2024-07-22 13:15:00,35.48,35.49,35.46,35.48,11770.0,33.3855,33.3949,33.3666,33.3855,11770.0
2024-07-22 13:20:00,35.48,35.49,35.46,35.48,21507.0,33.3855,33.3949,33.3666,33.3855,21507.0
2024-07-22 13:25:00,35.47,35.5,35.46,35.48,15285.0,33.3761,33.4043,33.3666,33.3855,15285.0
2024-07-22 13:30:00,35.48,35.51,35.47,35.48,26810.0,33.3855,33.4137,33.3761,33.3855,26810.0
2024-07-22 13:35:00,35.48,35.48,35.44,35.47,21881.0,33.3855,33.3855,33.3478,33.3761,21881.0
2024-07-22 13:40:00,35.47,35.49,35.46,35.48,9637.0,33.3761,33.3949,33.3666,33.3855,9637.0
2024-07-22 13:45:00,35.48,35.48,35.45,35.47,18519.0,33.3855,33.3855,33.3572,33.3761,18519.0
2024-07-22 13:50:00,35.47,35.48,35.44,35.46,24942.0,33.3761,33.3855,33.3478,33.3666,24942.0
2024-07-22 13:55:00,35.46,35.47,35.41,35.41,170674.0,33.3666,33.3761,33.3196,33.3196,170674.0
2024-07-22 14:00:00,35.41,35.42,35.37,35.38,20309.0,33.3196,33.329,33.282,33.2914,20309.0
2024-07-22 14:05:00,35.37,35.38,35.33,35.34,40140.0,33.282,33.2914,33.2443,33.2537,40140.0
2024-07-22 14:10:00,35.35,35.35,35.32,35.33,22642.0,33.2631,33.2631,33.2349,33.2443,22642.0
2024-07-22 14:15:00,35.34,35.38,35.33,35.36,56410.0,33.2537,33.2914,33.2443,33.2725,56410.0
2024-07-22 14:20:00,35.35,35.36,35.34,35.34,48389.0,33.2631,33.2725,33.2537,33.2537,48389.0
2024-07-22 14:25:00,35.34,35.38,35.34,35.36,40323.0,33.2537,33.2914,33.2537,33.2725,40323.0
2024-07-22 14:30:00,35.35,35.36,35.33,35.33,24642.0,33.2631,33.2725,33.2443,33.2443,24642.0
2024-07-22 14:35:00,35.33,35.35,35.32,35.33,32044.0,33.2443,33.2631,33.2349,33.2443,32044.0
2024-07-22 14:40:00,35.33,35.34,35.32,35.33,26923.0,33.2443,33.2537,33.2349,33.2443,26923.0
2024-07-22 14:45:00,35.34,35.35,35.32,35.32,31999.0,33.2537,33.2631,33.2349,33.2349,31999.0
2024-07-22 14:50:00,35.32,35.33,35.3,35.33,87378.0,33.2349,33.2443,33.2161,33.2443,87378.0
2024-07-22 14:55:00,35.33,35.35,35.32,35.34,27273.0,33.2443,33.2631,33.2349,33.2537,27273.0
2024-07-22 15:00:00,35.34,35.35,35.31,35.31,89639.0,33.2537,33.2631,33.2255,33.2255,89639.0
2024-07-22 15:05:00,35.32,35.33,35.29,35.31,52235.0,33.2349,33.2443,33.2067,33.2255,52235.0
2024-07-22 15:10:00,35.32,35.34,35.31,35.33,28739.0,33.2349,33.2537,33.2255,33.2443,28739.0
2024-07-22 15:15:00,35.34,35.36,35.33,35.36,30965.0,33.2537,33.2725,33.2443,33.2725,30965.0
2024-07-22 15:20:00,35.36,35.37,35.33,35.37,39523.0,33.2725,33.282,33.2443,33.282,39523.0
2024-07-22 15:25:00,35.36,35.38,35.36,35.37,40900.0,33.2725,33.2914,33.2725,33.282,40900.0
2024-07-22 15:30:00,35.37,35.4,35.36,35.4,79912.0,33.282,33.3102,33.2725,33.3102,79912.0
2024-07-22 15:35:00,35.4,35.42,35.39,35.41,52206.0,33.3102,33.329,33.3008,33.3196,52206.0
2024-07-22 15:40:00,35.4,35.41,35.37,35.38,53181.0,33.3102,33.3196,33.282,33.2914,53181.0
2024-07-22 15:45:00,35.38,35.39,35.33,35.34,90203.0,33.2914,33.3008,33.2443,33.2537,90203.0
2024-07-22 15:50:00,35.33,35.37,35.32,35.34,204334.0,33.2443,33.282,33.2349,33.2537,204334.0
2024-07-22 15:55:00,35.34,35.37,35.33,35.33,288988.0,33.2537,33.282,33.2443,33.2443,288988.0
2024-07-23 09:30:00,35.07,35.09,35.0,35.01,122313.0,32.9997,33.0185,32.9338,32.9432,122313.0
2024-07-23 09:35:00,35.01,35.06,34.96,35.02,104519.0,32.9432,32.9903,32.8962,32.9526,104519.0
2024-07-23 09:40:00,35.01,35.02,34.95,34.95,61348.0,32.9432,32.9526,32.8867,32.8867,61348.0
2024-07-23 09:45:00,34.95,34.97,34.92,34.94,58957.0,32.8867,32.9056,32.8585,32.8773,58957.0
2024-07-23 09:50:00,34.94,35.04,34.93,35.01,31605.0,32.8773,32.9714,32.8679,32.9432,31605.0
2024-07-23 09:55:00,35.01,35.02,34.95,34.99,32059.0,32.9432,32.9526,32.8867,32.9244,32059.0
2024-07-23 10:00:00,34.98,35.05,34.96,35.01,27179.0,32.915,32.9808,32.8962,32.9432,27179.0
2024-07-23 10:05:00,35.02,35.02,34.97,34.98,20645.0,32.9526,32.9526,32.9056,32.915,20645.0
2024-07-23 10:10:00,34.98,35.01,34.97,34.98,31776.0,32.915,32.9432,32.9056,32.915,31776.0
2024-07-23 10:15:00,34.99,34.99,34.94,34.95,75409.0,32.9244,32.9244,32.8773,32.8867,75409.0
2024-07-23 10:20:00,34.96,34.96,34.92,34.94,23898.0,32.8962,32.8962,32.8585,32.8773,23898.0
2024-07-23 10:25:00,34.94,34.98,34.93,34.98,34349.0,32.8773,32.915,32.8679,32.915,34349.0
2024-07-23 10:30:00,34.98,35.07,34.97,35.05,53284.0,32.915,32.9997,32.9056,32.9808,53284.0
2024-07-23 10:35:00,35.06,35.06,34.99,35.02,52834.0,32.9903,32.9903,32.9244,32.9526,52834.0
2024-07-23 10:40:00,35.02,35.03,34.97,35.02,54775.0,32.9526,32.962,32.9056,32.9526,54775.0
2024-07-23 10:45:00,35.02,35.03,34.99,35.01,46307.0,32.9526,32.962,32.9244,32.9432,46307.0
2024-07-23 10:50:00,35.01,35.02,34.96,34.97,43101.0,32.9432,32.9526,32.8962,32.9056,43101.0
2024-07-23 10:55:00,34.97,34.99,34.96,34.97,61360.0,32.9056,32.9244,32.8962,32.9056,61360.0
2024-07-23 11:00:00,34.97,34.99,34.91,34.95,116286.0,32.9056,32.9244,32.8491,32.8867,116286.0
2024-07-23 11:05:00,34.95,34.95,34.9,34.91,62861.0,32.8867,32.8867,32.8397,32.8491,62861.0
2024-07-23 11:10:00,34.91,34.94,34.89,34.93,69630.0,32.8491,32.8773,32.8303,32.8679,69630.0
2024-07-23 11:15:00,34.92,34.92,34.84,34.87,220456.0,32.8585,32.8585,32.7832,32.8115,220456.0
2024-07-23 11:20:00,34.87,34.87,34.84,34.84,78041.0,32.8115,32.8115,32.7832,32.7832,78041.0
2024-07-23 11:25:00,34.84,34.85,34.82,34.84,69022.0,32.7832,32.7927,32.7644,32.7832,69022.0
2024-07-23 11:30:00,34.85,34.89,34.83,34.88,134881.0,32.7927,32.8303,32.7738,32.8209,134881.0
2024-07-23 11:35:00,34.88,34.89,34.85,34.86,53468.0,32.8209,32.8303,32.7927,32.8021,53468.0
2024-07-23 11:40:00,34.87,34.87,34.83,34.84,54736.0,32.8115,32.8115,32.7738,32.7832,54736.0
2024-07-23 11:45:00,34.83,34.84,34.78,34.79,65627.0,32.7738,32.7832,32.7268,32.7362,65627.0
2024-07-23 11:50:00,34.79,34.81,34.78,34.8,17621.0,32.7362,32.755,32.7268,32.7456,17621.0
2024-07-23 11:55:00,34.8,34.86,34.8,34.84,31656.0,32.7456,32.8021,32.7456,32.7832,31656.0
2024-07-23 12:00:00,34.84,34.9,34.84,34.88,28926.0,32.7832,32.8397,32.7832,32.8209,28926.0
2024-07-23 12:05:00,34.88,34.91,34.86,34.91,107167.0,32.8209,32.8491,32.8021,32.8491,107167.0
2024-07-23 12:10:00,34.91,34.91,34.89,34.9,20799.0,32.8491,32.8491,32.8303,32.8397,20799.0
2024-07-23 12:15:00,34.91,34.93,34.85,34.85,62098.0,32.8491,32.8679,32.7927,32.7927,62098.0
2024-07-23 12:20:00,34.85,34.88,34.83,34.84,26973.0,32.7927,32.8209,32.7738,32.7832,26973.0
2024-07-23 12:25:00,34.84,34.84,34.81,34.82,15921.0,32.7832,32.7832,32.755,32.7644,15921.0
2024-07-23 12:30:00,34.83,34.84,34.8,34.84,23040.0,32.7738,32.7832,32.7456,32.7832,23040.0
2024-07-23 12:35:00,34.84,34.86,34.83,34.84,18465.0,32.7832,32.8021,32.7738,32.7832,18465.0
2024-07-23 12:40:00,34.85,34.9,34.85,34.88,21496.0,32.7927,32.8397,32.7927,32.8209,21496.0
2024-07-23 12:45:00,34.88,34.89,34.85,34.89,31921.0,32.8209,32.8303,32.7927,32.8303,31921.0
2024-07-23 12:50:00,34.88,34.9,34.87,34.9,16238.0,32.8209,32.8397,32.8115,32.8397,16238.0
2024-07-23 12:55:00,34.89,34.93,34.88,34.93,110566.0,32.8303,32.8679,32.8209,32.8679,110566.0
2024-07-23 13:00:00,34.93,34.98,34.92,34.97,74303.0,32.8679,32.915,32.8585,32.9056,74303.0
2024-07-23 13:05:00,34.97,34.97,34.95,34.97,28566.0,32.9056,32.9056,32.8867,32.9056,28566.0
2024-07-23 13:10:00,34.97,34.99,34.96,34.98,41691.0,32.9056,32.9244,32.8962,32.915,41691.0
2024-07-23 13:15:00,34.98,34.99,34.95,34.98,26930.0,32.915,32.9244,32.8867,32.915,26930.0
2024-07-23 13:20:00,34.98,34.99,34.94,34.94,53303.0,32.915,32.9244,32.8773,32.8773,53303.0
2024-07-23 13:25:00,34.94,34.95,34.91,34.92,32271.0,32.8773,32.8867,32.8491,32.8585,32271.0
2024-07-23 13:30:00,34.92,34.93,34.87,34.87,29304.0,32.8585,32.8679,32.8115,32.8115,29304.0
2024-07-23 13:35:00,34.88,34.91,34.87,34.89,34389.0,32.8209,32.8491,32.8115,32.8303,34389.0
2024-07-23 13:40:00,34.89,34.9,34.87,34.89,20903.0,32.8303,32.8397,32.8115,32.8303,20903.0
2024-07-23 13:45:00,34.88,34.91,34.87,34.9,24480.0,32.8209,32.8491,32.8115,32.8397,24480.0
2024-07-23 13:50:00,34.9,34.9,34.87,34.89,25631.0,32.8397,32.8397,32.8115,32.8303,25631.0
2024-07-23 13:55:00,34.88,34.89,34.85,34.86,40291.0,32.8209,32.8303,32.7927,32.8021,40291.0
2024-07-23 14:00:00,34.86,34.91,34.85,34.9,26276.0,32.8021,32.8491,32.7927,32.8397,26276.0
2024-07-23 14:05:00,34.91,34.95,34.89,34.94,33734.0,32.8491,32.8867,32.8303,32.8773,33734.0
2024-07-23 14:10:00,34.94,34.95,34.92,34.93,35266.0,32.8773,32.8867,32.8585,32.8679,35266.0
2024-07-23 14:15:00,34.92,34.93,34.9,34.91,36997.0,32.8585,32.8679,32.8397,32.8491,36997.0
2024-07-23 14:20:00,34.91,34.91,34.9,34.91,21500.0,32.8491,32.8491,32.8397,32.8491,21500.0
2024-07-23 14:25:00,34.91,34.91,34.88,34.89,34292.0,32.8491,32.8491,32.8209,32.8303,34292.0
2024-07-23 14:30:00,34.89,34.96,34.89,34.95,46289.0,32.8303,32.8962,32.8303,32.8867,46289.0
2024-07-23 14:35:00,34.95,34.97,34.93,34.94,44706.0,32.8867,32.9056,32.8679,32.8773,44706.0
2024-07-23 14:40:00,34.94,34.95,34.92,34.92,79594.0,32.8773,32.8867,32.8585,32.8585,79594.0
2024-07-23 14:45:00,34.93,34.95,34.93,34.93,49405.0,32.8679,32.8867,32.8679,32.8679,49405.0
2024-07-23 14:50:00,34.93,34.94,34.91,34.94,28232.0,32.8679,32.8773,32.8491,32.8773,28232.0
2024-07-23 14:55:00,34.94,34.97,34.93,34.96,41055.0,32.8773,32.9056,32.8679,32.8962,41055.0
2024-07-23 15:00:00,34.96,34.97,34.94,34.94,71614.0,32.8962,32.9056,32.8773,32.8773,71614.0
2024-07-23 15:05:00,34.95,34.95,34.93,34.94,25354.0,32.8867,32.8867,32.8679,32.8773,25354.0
2024-07-23 15:10:00,34.95,34.95,34.93,34.95,37551.0,32.8867,32.8867,32.8679,32.8867,37551.0
2024-07-23 15:15:00,34.95,34.97,34.94,34.95,41235.0,32.8867,32.9056,32.8773,32.8867,41235.0
2024-07-23 15:20:00,34.95,34.96,34.94,34.95,18791.0,32.8867,32.8962,32.8773,32.8867,18791.0
2024-07-23 15:25:00,34.95,34.96,34.94,34.95,31566.0,32.8867,32.8962,32.8773,32.8867,31566.0
2024-07-23 15:30:00,34.95,34.98,34.94,34.98,102009.0,32.8867,32.915,32.8773,32.915,102009.0
2024-07-23 15:35:00,34.98,34.98,34.96,34.97,37192.0,32.915,32.915,32.8962,32.9056,37192.0
2024-07-23 15:40:00,34.97,34.97,34.92,34.93,100540.0,32.9056,32.9056,32.8585,32.8679,100540.0
2024-07-23 15:45:00,34.93,34.94,34.91,34.94,60416.0,32.8679,32.8773,32.8491,32.8773,60416.0
2024-07-23 15:50:00,34.94,34.97,34.93,34.94,197524.0,32.8773,32.9056,32.8679,32.8773,197524.0
2024-07-23 15:55:00,34.94,34.97,34.93,34.95,264638.0,32.8773,32.9056,32.8679,32.8867,264638.0
2024-07-24 09:30:00,35.11,35.18,35.1,35.14,194765.0,33.0373,33.1032,33.0279,33.0655,194765.0
2024-07-24 09:35:00,35.14,35.27,35.12,35.27,43366.0,33.0655,33.1879,33.0467,33.1879,43366.0
2024-07-24 09:40:00,35.27,35.28,35.19,35.2,49847.0,33.1879,33.1973,33.1126,33.122,49847.0
2024-07-24 09:45:00,35.2,35.22,35.13,35.13,69392.0,33.122,33.1408,33.0561,33.0561,69392.0
2024-07-24 09:50:00,35.13,35.13,35.06,35.07,70380.0,33.0561,33.0561,32.9903,32.9997,70380.0
2024-07-24 09:55:00,35.07,35.07,34.98,35.0,115909.0,32.9997,32.9997,32.915,32.9338,115909.0
2024-07-24 10:00:00,35.0,35.01,34.95,34.97,67516.0,32.9338,32.9432,32.8867,32.9056,67516.0
2024-07-24 10:05:00,34.97,34.98,34.92,34.93,67861.0,32.9056,32.915,32.8585,32.8679,67861.0
2024-07-24 10:10:00,34.94,34.95,34.9,34.94,70581.0,32.8773,32.8867,32.8397,32.8773,70581.0
2024-07-24 10:15:00,34.95,34.97,34.9,34.96,61124.0,32.8867,32.9056,32.8397,32.8962,61124.0
2024-07-24 10:20:00,34.96,34.99,34.93,34.97,51750.0,32.8962,32.9244,32.8679,32.9056,51750.0
2024-07-24 10:25:00,34.97,35.04,34.96,35.02,49624.0,32.9056,32.9714,32.8962,32.9526,49624.0
2024-07-24 10:30:00,35.02,35.13,35.01,35.09,104306.0,32.9526,33.0561,32.9432,33.0185,104306.0
2024-07-24 10:35:00,35.08,35.16,35.05,35.12,66706.0,33.0091,33.0844,32.9808,33.0467,66706.0
2024-07-24 10:40:00,35.12,35.16,35.11,35.15,41636.0,33.0467,33.0844,33.0373,33.0749,41636.0
2024-07-24 10:45:00,35.15,35.15,35.08,35.14,33280.0,33.0749,33.0749,33.0091,33.0655,33280.0
2024-07-24 10:50:00,35.14,35.18,35.1,35.12,35999.0,33.0655,33.1032,33.0279,33.0467,35999.0
2024-07-24 10:55:00,35.12,35.15,35.06,35.07,39092.0,33.0467,33.0749,32.9903,32.9997,39092.0
2024-07-24 11:00:00,35.06,35.07,35.0,35.01,25015.0,32.9903,32.9997,32.9338,32.9432,25015.0
2024-07-24 11:05:00,35.01,35.04,34.99,35.04,34511.0,32.9432,32.9714,32.9244,32.9714,34511.0
2024-07-24 11:10:00,35.04,35.09,35.02,35.08,48842.0,32.9714,33.0185,32.9526,33.0091,48842.0
2024-07-24 11:15:00,35.08,35.12,35.03,35.04,32730.0,33.0091,33.0467,32.962,32.9714,32730.0
2024-07-24 11:20:00,35.04,35.04,34.98,34.98,31952.0,32.9714,32.9714,32.915,32.915,31952.0
2024-07-24 11:25:00,34.98,35.05,34.98,35.03,44986.0,32.915,32.9808,32.915,32.962,44986.0
2024-07-24 11:30:00,35.03,35.07,35.0,35.07,88793.0,32.962,32.9997,32.9338,32.9997,88793.0
2024-07-24 11:35:00,35.07,35.09,35.03,35.07,55087.0,32.9997,33.0185,32.962,32.9997,55087.0
2024-07-24 11:40:00,35.07,35.08,35.03,35.03,21279.0,32.9997,33.0091,32.962,32.962,21279.0
2024-07-24 11:45:00,35.03,35.04,34.98,35.02,27473.0,32.962,32.9714,32.915,32.9526,27473.0
2024-07-24 11:50:00,35.01,35.07,35.0,35.05,37667.0,32.9432,32.9997,32.9338,32.9808,37667.0
2024-07-24 11:55:00,35.04,35.07,35.03,35.05,11311.0,32.9714,32.9997,32.962,32.9808,11311.0
2024-07-24 12:00:00,35.06,35.07,35.03,35.03,32790.0,32.9903,32.9997,32.962,32.962,32790.0
2024-07-24 12:05:00,35.03,35.03,34.95,34.95,99582.0,32.962,32.962,32.8867,32.8867,99582.0
2024-07-24 12:10:00,34.95,34.98,34.92,34.96,39561.0,32.8867,32.915,32.8585,32.8962,39561.0
2024-07-24 12:15:00,34.96,35.01,34.96,35.0,90543.0,32.8962,32.9432,32.8962,32.9338,90543.0
2024-07-24 12:20:00,35.0,35.01,34.95,34.95,53617.0,32.9338,32.9432,32.8867,32.8867,53617.0
2024-07-24 12:25:00,34.95,34.98,34.94,34.96,48481.0,32.8867,32.915,32.8773,32.8962,48481.0
2024-07-24 12:30:00,34.96,34.97,34.92,34.94,49616.0,32.8962,32.9056,32.8585,32.8773,49616.0
2024-07-24 12:35:00,34.93,34.95,34.89,34.9,102140.0,32.8679,32.8867,32.8303,32.8397,102140.0
2024-07-24 12:40:00,34.9,34.93,34.89,34.9,23590.0,32.8397,32.8679,32.8303,32.8397,23590.0
2024-07-24 12:45:00,34.9,34.92,34.88,34.92,51560.0,32.8397,32.8585,32.8209,32.8585,51560.0
2024-07-24 12:50:00,34.91,34.91,34.85,34.86,37488.0,32.8491,32.8491,32.7927,32.8021,37488.0
2024-07-24 12:55:00,34.86,34.87,34.84,34.86,48901.0,32.8021,32.8115,32.7832,32.8021,48901.0
2024-07-24 13:00:00,34.86,34.91,34.84,34.9,59373.0,32.8021,32.8491,32.7832,32.8397,59373.0
2024-07-24 13:05:00,34.9,34.92,34.89,34.92,36286.0,32.8397,32.8585,32.8303,32.8585,36286.0
2024-07-24 13:10:00,34.91,34.94,34.91,34.91,67768.0,32.8491,32.8773,32.8491,32.8491,67768.0
2024-07-24 13:15:00,34.92,34.93,34.89,34.91,45366.0,32.8585,32.8679,32.8303,32.8491,45366.0
2024-07-24 13:20:00,34.91,34.91,34.88,34.91,48544.0,32.8491,32.8491,32.8209,32.8491,48544.0
2024-07-24 13:25:00,34.91,34.92,34.89,34.9,38302.0,32.8491,32.8585,32.8303,32.8397,38302.0
2024-07-24 13:30:00,34.9,34.9,34.87,34.89,21019.0,32.8397,32.8397,32.8115,32.8303,21019.0
2024-07-24 13:35:00,34.88,34.91,34.88,34.9,10723.0,32.8209,32.8491,32.8209,32.8397,10723.0
2024-07-24 13:40:00,34.91,34.91,34.86,34.88,29330.0,32.8491,32.8491,32.8021,32.8209,29330.0
2024-07-24 13:45:00,34.87,34.87,34.86,34.86,23322.0,32.8115,32.8115,32.8021,32.8021,23322.0
2024-07-24 13:50:00,34.87,34.87,34.83,34.83,56006.0,32.8115,32.8115,32.7738,32.7738,56006.0
2024-07-24 13:55:00,34.84,34.85,34.83,34.84,16695.0,32.7832,32.7927,32.7738,32.7832,16695.0
2024-07-24 14:00:00,34.84,34.87,34.83,34.87,56818.0,32.7832,32.8115,32.7738,32.8115,56818.0
2024-07-24 14:05:00,34.87,34.9,34.86,34.87,27957.0,32.8115,32.8397,32.8021,32.8115,27957.0
2024-07-24 14:10:00,34.87,34.87,34.8,34.82,100726.0,32.8115,32.8115,32.7456,32.7644,100726.0
2024-07-24 14:15:00,34.81,34.86,34.8,34.84,48545.0,32.755,32.8021,32.7456,32.7832,48545.0
2024-07-24 14:20:00,34.85,34.85,34.8,34.82,34078.0,32.7927,32.7927,32.7456,32.7644,34078.0
2024-07-24 14:25:00,34.82,34.83,34.8,34.8,30495.0,32.7644,32.7738,32.7456,32.7456,30495.0
2024-07-24 14:30:00,34.81,34.83,34.8,34.82,41539.0,32.755,32.7738,32.7456,32.7644,41539.0
2024-07-24 14:35:00,34.83,34.84,34.81,34.84,38342.0,32.7738,32.7832,32.755,32.7832,38342.0
2024-07-24 14:40:00,34.83,34.83,34.76,34.76,58787.0,32.7738,32.7738,32.708,32.708,58787.0
2024-07-24 14:45:00,34.77,34.82,34.76,34.82,100833.0,32.7174,32.7644,32.708,32.7644,100833.0
2024-07-24 14:50:00,34.82,34.82,34.77,34.8,36850.0,32.7644,32.7644,32.7174,32.7456,36850.0
2024-07-24 14:55:00,34.8,34.84,34.8,34.84,40917.0,32.7456,32.7832,32.7456,32.7832,40917.0
2024-07-24 15:00:00,34.84,34.84,34.8,34.8,41621.0,32.7832,32.7832,32.7456,32.7456,41621.0
2024-07-24 15:05:00,34.81,34.82,34.8,34.8,33638.0,32.755,32.7644,32.7456,32.7456,33638.0
2024-07-24 15:10:00,34.8,34.81,34.78,34.79,98270.0,32.7456,32.755,32.7268,32.7362,98270.0
2024-07-24 15:15:00,34.8,34.8,34.77,34.77,80465.0,32.7456,32.7456,32.7174,32.7174,80465.0
2024-07-24 15:20:00,34.77,34.81,34.77,34.79,64155.0,32.7174,32.755,32.7174,32.7362,64155.0
2024-07-24 15:25:00,34.8,34.81,34.78,34.78,105438.0,32.7456,32.755,32.7268,32.7268,105438.0
2024-07-24 15:30:00,34.78,34.82,34.75,34.82,217767.0,32.7268,32.7644,32.6986,32.7644,217767.0
2024-07-24 15:35:00,34.82,34.83,34.78,34.79,53559.0,32.7644,32.7738,32.7268,32.7362,53559.0
2024-07-24 15:40:00,34.79,34.79,34.72,34.73,119491.0,32.7362,32.7362,32.6703,32.6797,119491.0
2024-07-24 15:45:00,34.73,34.76,34.72,34.74,110448.0,32.6797,32.708,32.6703,32.6891,110448.0
2024-07-24 15:50:00,34.75,34.77,34.72,34.76,262839.0,32.6986,32.7174,32.6703,32.708,262839.0
2024-07-24 15:55:00,34.75,34.77,34.62,34.63,1198169.0,32.6986,32.7174,32.5762,32.5856,1198169.0
2024-07-25 09:30:00,34.82,34.82,34.7,34.71,229846.0,32.7644,32.7644,32.6515,32.6609,229846.0
2024-07-25 09:35:00,34.71,34.76,34.67,34.68,99420.0,32.6609,32.708,32.6233,32.6327,99420.0
2024-07-25 09:40:00,34.67,34.79,34.62,34.77,62303.0,32.6233,32.7362,32.5762,32.7174,62303.0
2024-07-25 09:45:00,34.77,34.81,34.72,34.76,63057.0,32.7174,32.755,32.6703,32.708,63057.0
2024-07-25 09:50:00,34.76,34.78,34.7,34.73,62938.0,32.708,32.7268,32.6515,32.6797,62938.0
2024-07-25 09:55:00,34.73,34.76,34.7,34.73,67687.0,32.6797,32.708,32.6515,32.6797,67687.0
2024-07-25 10:00:00,34.72,34.74,34.68,34.74,70741.0,32.6703,32.6891,32.6327,32.6891,70741.0
2024-07-25 10:05:00,34.74,34.77,34.71,34.77,80931.0,32.6891,32.7174,32.6609,32.7174,80931.0
2024-07-25 10:10:00,34.77,34.86,34.77,34.85,99525.0,32.7174,32.8021,32.7174,32.7927,99525.0
2024-07-25 10:15:00,34.85,34.9,34.85,34.9,49728.0,32.7927,32.8397,32.7927,32.8397,49728.0
2024-07-25 10:20:00,34.9,34.95,34.89,34.95,106100.0,32.8397,32.8867,32.8303,32.8867,106100.0
2024-07-25 10:25:00,34.95,34.97,34.9,34.92,107006.0,32.8867,32.9056,32.8397,32.8585,107006.0
2024-07-25 10:30:00,34.92,34.93,34.87,34.9,68109.0,32.8585,32.8679,32.8115,32.8397,68109.0
2024-07-25 10:35:00,34.89,34.89,34.83,34.88,70463.0,32.8303,32.8303,32.7738,32.8209,70463.0
2024-07-25 10:40:00,34.88,34.9,34.83,34.84,84521.0,32.8209,32.8397,32.7738,32.7832,84521.0
2024-07-25 10:45:00,34.84,34.84,34.8,34.81,88549.0,32.7832,32.7832,32.7456,32.755,88549.0
2024-07-25 10:50:00,34.81,34.88,34.8,34.85,149416.0,32.755,32.8209,32.7456,32.7927,149416.0
2024-07-25 10:55:00,34.85,34.88,34.85,34.88,81817.0,32.7927,32.8209,32.7927,32.8209,81817.0
2024-07-25 11:00:00,34.88,34.94,34.87,34.93,62224.0,32.8209,32.8773,32.8115,32.8679,62224.0
2024-07-25 11:05:00,34.92,34.97,34.89,34.95,48053.0,32.8585,32.9056,32.8303,32.8867,48053.0
2024-07-25 11:10:00,34.95,34.97,34.93,34.95,41543.0,32.8867,32.9056,32.8679,32.8867,41543.0
2024-07-25 11:15:00,34.94,35.02,34.93,35.0,108930.0,32.8773,32.9526,32.8679,32.9338,108930.0
2024-07-25 11:20:00,35.0,35.02,34.97,35.0,37807.0,32.9338,32.9526,32.9056,32.9338,37807.0
2024-07-25 11:25:00,35.0,35.04,34.97,35.02,37281.0,32.9338,32.9714,32.9056,32.9526,37281.0
2024-07-25 11:30:00,35.02,35.03,34.98,35.02,102704.0,32.9526,32.962,32.915,32.9526,102704.0
2024-07-25 11:35:00,35.02,35.05,35.0,35.04,31413.0,32.9526,32.9808,32.9338,32.9714,31413.0
2024-07-25 11:40:00,35.03,35.12,35.02,35.11,81662.0,32.962,33.0467,32.9526,33.0373,81662.0
2024-07-25 11:45:00,35.11,35.12,35.07,35.08,25763.0,33.0373,33.0467,32.9997,33.0091,25763.0
2024-07-25 11:50:00,35.08,35.1,35.06,35.09,20398.0,33.0091,33.0279,32.9903,33.0185,20398.0
2024-07-25 11:55:00,35.09,35.14,35.09,35.13,32905.0,33.0185,33.0655,33.0185,33.0561,32905.0
2024-07-25 12:00:00,35.13,35.14,35.11,35.12,47122.0,33.0561,33.0655,33.0373,33.0467,47122.0
2024-07-25 12:05:00,35.12,35.14,35.1,35.13,28239.0,33.0467,33.0655,33.0279,33.0561,28239.0
2024-07-25 12:10:00,35.13,35.14,35.11,35.13,17876.0,33.0561,33.0655,33.0373,33.0561,17876.0
2024-07-25 12:15:00,35.13,35.19,35.13,35.19,29397.0,33.0561,33.1126,33.0561,33.1126,29397.0
2024-07-25 12:20:00,35.19,35.2,35.16,35.19,35397.0,33.1126,33.122,33.0844,33.1126,35397.0
2024-07-25 12:25:00,35.19,35.21,35.18,35.18,37630.0,33.1126,33.1314,33.1032,33.1032,37630.0
2024-07-25 12:30:00,35.18,35.19,35.14,35.14,21804.0,33.1032,33.1126,33.0655,33.0655,21804.0
2024-07-25 12:35:00,35.15,35.17,35.14,35.16,54169.0,33.0749,33.0938,33.0655,33.0844,54169.0
2024-07-25 12:40:00,35.16,35.19,35.16,35.18,33695.0,33.0844,33.1126,33.0844,33.1032,33695.0
2024-07-25 12:45:00,35.18,35.19,35.14,35.15,16296.0,33.1032,33.1126,33.0655,33.0749,16296.0
2024-07-25 12:50:00,35.15,35.21,35.14,35.2,24780.0,33.0749,33.1314,33.0655,33.122,24780.0
2024-07-25 12:55:00,35.2,35.21,35.18,35.2,27569.0,33.122,33.1314,33.1032,33.122,27569.0
2024-07-25 13:00:00,35.19,35.23,35.18,35.21,38137.0,33.1126,33.1502,33.1032,33.1314,38137.0
2024-07-25 13:05:00,35.2,35.23,35.2,35.23,11662.0,33.122,33.1502,33.122,33.1502,11662.0
2024-07-25 13:10:00,35.23,35.24,35.2,35.21,29757.0,33.1502,33.1596,33.122,33.1314,29757.0
2024-07-25 13:15:00,35.21,35.22,35.17,35.18,16651.0,33.1314,33.1408,33.0938,33.1032,16651.0
2024-07-25 13:20:00,35.18,35.2,35.17,35.2,20712.0,33.1032,33.122,33.0938,33.122,20712.0
2024-07-25 13:25:00,35.2,35.23,35.19,35.19,25447.0,33.122,33.1502,33.1126,33.1126,25447.0
2024-07-25 13:30:00,35.19,35.23,35.18,35.22,34697.0,33.1126,33.1502,33.1032,33.1408,34697.0
2024-07-25 13:35:00,35.22,35.25,35.21,35.24,22673.0,33.1408,33.169,33.1314,33.1596,22673.0
2024-07-25 13:40:00,35.25,35.26,35.23,35.24,22247.0,33.169,33.1784,33.1502,33.1596,22247.0
2024-07-25 13:45:00,35.24,35.25,35.21,35.21,21905.0,33.1596,33.169,33.1314,33.1314,21905.0
2024-07-25 13:50:00,35.22,35.24,35.2,35.21,28011.0,33.1408,33.1596,33.122,33.1314,28011.0
2024-07-25 13:55:00,35.21,35.22,35.2,35.21,14335.0,33.1314,33.1408,33.122,33.1314,14335.0
2024-07-25 14:00:00,35.21,35.21,35.17,35.2,15961.0,33.1314,33.1314,33.0938,33.122,15961.0
2024-07-25 14:05:00,35.2,35.2,35.16,35.17,22559.0,33.122,33.122,33.0844,33.0938,22559.0
2024-07-25 14:10:00,35.17,35.19,35.15,35.18,56229.0,33.0938,33.1126,33.0749,33.1032,56229.0
2024-07-25 14:15:00,35.18,35.18,35.16,35.16,13113.0,33.1032,33.1032,33.0844,33.0844,13113.0
2024-07-25 14:20:00,35.16,35.2,35.16,35.18,18856.0,33.0844,33.122,33.0844,33.1032,18856.0
2024-07-25 14:25:00,35.18,35.2,35.18,35.19,42145.0,33.1032,33.122,33.1032,33.1126,42145.0
2024-07-25 14:30:00,35.18,35.21,35.18,35.21,32021.0,33.1032,33.1314,33.1032,33.1314,32021.0
2024-07-25 14:35:00,35.22,35.22,35.19,35.2,15787.0,33.1408,33.1408,33.1126,33.122,15787.0
2024-07-25 14:40:00,35.2,35.21,35.19,35.2,27588.0,33.122,33.1314,33.1126,33.122,27588.0
2024-07-25 14:45:00,35.2,35.21,35.18,35.19,33790.0,33.122,33.1314,33.1032,33.1126,33790.0
2024-07-25 14:50:00,35.18,35.2,35.17,35.18,17389.0,33.1032,33.122,33.0938,33.1032,17389.0
2024-07-25 14:55:00,35.17,35.19,35.16,35.16,22776.0,33.0938,33.1126,33.0844,33.0844,22776.0
2024-07-25 15:00:00,35.16,35.21,35.16,35.2,34782.0,33.0844,33.1314,33.0844,33.122,34782.0
2024-07-25 15:05:00,35.2,35.21,35.19,35.19,36152.0,33.122,33.1314,33.1126,33.1126,36152.0
2024-07-25 15:10:00,35.19,35.22,35.19,35.21,39780.0,33.1126,33.1408,33.1126,33.1314,39780.0
2024-07-25 15:15:00,35.2,35.24,35.2,35.23,40800.0,33.122,33.1596,33.122,33.1502,40800.0
2024-07-25 15:20:00,35.23,35.29,35.22,35.29,46366.0,33.1502,33.2067,33.1408,33.2067,46366.0
2024-07-25 15:25:00,35.28,35.31,35.27,35.3,40249.0,33.1973,33.2255,33.1879,33.2161,40249.0
2024-07-25 15:30:00,35.3,35.32,35.28,35.29,105561.0,33.2161,33.2349,33.1973,33.2067,105561.0
2024-07-25 15:35:00,35.29,35.3,35.25,35.26,90693.0,33.2067,33.2161,33.169,33.1784,90693.0
2024-07-25 15:40:00,35.27,35.28,35.25,35.26,67518.0,33.1879,33.1973,33.169,33.1784,67518.0
2024-07-25 15:45:00,35.27,35.3,35.24,35.3,82851.0,33.1879,33.2161,33.1596,33.2161,82851.0
2024-07-25 15:50:00,35.29,35.29,35.17,35.18,198400.0,33.2067,33.2067,33.0938,33.1032,198400.0
2024-07-25 15:55:00,35.18,35.22,35.17,35.18,296770.0,33.1032,33.1408,33.0938,33.1032,296770.0
2024-07-26 09:30:00,35.17,35.22,35.11,35.18,174267.0,33.0938,33.1408,33.0373,33.1032,174267.0
2024-07-26 09:35:00,35.18,35.19,35.1,35.12,75684.0,33.1032,33.1126,33.0279,33.0467,75684.0
2024-07-26 09:40:00,35.13,35.19,35.11,35.18,71085.0,33.0561,33.1126,33.0373,33.1032,71085.0
2024-07-26 09:45:00,35.18,35.22,35.14,35.2,44733.0,33.1032,33.1408,33.0655,33.122,44733.0
2024-07-26 09:50:00,35.2,35.26,35.18,35.26,44157.0,33.122,33.1784,33.1032,33.1784,44157.0
2024-07-26 09:55:00,35.26,35.26,35.2,35.23,50572.0,33.1784,33.1784,33.122,33.1502,50572.0
2024-07-26 10:00:00,35.22,35.26,35.19,35.24,104218.0,33.1408,33.1784,33.1126,33.1596,104218.0
2024-07-26 10:05:00,35.23,35.24,35.19,35.2,74035.0,33.1502,33.1596,33.1126,33.122,74035.0
2024-07-26 10:10:00,35.19,35.23,35.16,35.16,52287.0,33.1126,33.1502,33.0844,33.0844,52287.0
2024-07-26 10:15:00,35.16,35.21,35.14,35.18,32732.0,33.0844,33.1314,33.0655,33.1032,32732.0
2024-07-26 10:20:00,35.17,35.17,35.08,35.09,50901.0,33.0938,33.0938,33.0091,33.0185,50901.0
2024-07-26 10:25:00,35.09,35.1,35.0,35.01,45784.0,33.0185,33.0279,32.9338,32.9432,45784.0
2024-07-26 10:30:00,35.01,35.07,35.0,35.01,95393.0,32.9432,32.9997,32.9338,32.9432,95393.0
2024-07-26 10:35:00,35.0,35.02,34.96,35.0,98059.0,32.9338,32.9526,32.8962,32.9338,98059.0
2024-07-26 10:40:00,35.0,35.09,34.98,35.09,64465.0,32.9338,33.0185,32.915,33.0185,64465.0
2024-07-26 10:45:00,35.09,35.15,35.08,35.09,63315.0,33.0185,33.0749,33.0091,33.0185,63315.0
2024-07-26 10:50:00,35.08,35.08,35.02,35.05,36342.0,33.0091,33.0091,32.9526,32.9808,36342.0
2024-07-26 10:55:00,35.04,35.06,34.97,34.98,73172.0,32.9714,32.9903,32.9056,32.915,73172.0
2024-07-26 11:00:00,34.99,35.06,34.99,35.05,59919.0,32.9244,32.9903,32.9244,32.9808,59919.0
2024-07-26 11:05:00,35.05,35.1,35.03,35.07,133241.0,32.9808,33.0279,32.962,32.9997,133241.0
2024-07-26 11:10:00,35.07,35.08,35.01,35.01,92591.0,32.9997,33.0091,32.9432,32.9432,92591.0
2024-07-26 11:15:00,35.01,35.01,34.97,34.98,41505.0,32.9432,32.9432,32.9056,32.915,41505.0
2024-07-26 11:20:00,34.98,35.05,34.98,35.04,54044.0,32.915,32.9808,32.915,32.9714,54044.0
2024-07-26 11:25:00,35.04,35.06,35.01,35.02,58576.0,32.9714,32.9903,32.9432,32.9526,58576.0
2024-07-26 11:30:00,35.02,35.02,34.96,34.97,184898.0,32.9526,32.9526,32.8962,32.9056,184898.0
2024-07-26 11:35:00,34.98,35.03,34.98,35.02,92536.0,32.915,32.962,32.915,32.9526,92536.0
2024-07-26 11:40:00,35.02,35.11,35.0,35.09,42066.0,32.9526,33.0373,32.9338,33.0185,42066.0
2024-07-26 11:45:00,35.09,35.12,35.04,35.11,48260.0,33.0185,33.0467,32.9714,33.0373,48260.0
2024-07-26 11:50:00,35.11,35.2,35.11,35.19,38505.0,33.0373,33.122,33.0373,33.1126,38505.0
2024-07-26 11:55:00,35.19,35.25,35.19,35.24,28322.0,33.1126,33.169,33.1126,33.1596,28322.0
2024-07-26 12:00:00,35.25,35.28,35.23,35.28,50942.0,33.169,33.1973,33.1502,33.1973,50942.0
2024-07-26 12:05:00,35.27,35.29,35.26,35.27,40680.0,33.1879,33.2067,33.1784,33.1879,40680.0
2024-07-26 12:10:00,35.27,35.29,35.26,35.29,14813.0,33.1879,33.2067,33.1784,33.2067,14813.0
2024-07-26 12:15:00,35.3,35.33,35.3,35.31,25456.0,33.2161,33.2443,33.2161,33.2255,25456.0
2024-07-26 12:20:00,35.31,35.33,35.31,35.33,11419.0,33.2255,33.2443,33.2255,33.2443,11419.0
2024-07-26 12:25:00,35.33,35.35,35.32,35.34,43826.0,33.2443,33.2631,33.2349,33.2537,43826.0
2024-07-26 12:30:00,35.34,35.34,35.29,35.3,53446.0,33.2537,33.2537,33.2067,33.2161,53446.0
2024-07-26 12:35:00,35.3,35.34,35.29,35.34,14859.0,33.2161,33.2537,33.2067,33.2537,14859.0
2024-07-26 12:40:00,35.34,35.36,35.33,35.34,45896.0,33.2537,33.2725,33.2443,33.2537,45896.0
2024-07-26 12:45:00,35.34,35.34,35.28,35.28,21153.0,33.2537,33.2537,33.1973,33.1973,21153.0
2024-07-26 12:50:00,35.29,35.37,35.29,35.37,15760.0,33.2067,33.282,33.2067,33.282,15760.0
2024-07-26 12:55:00,35.36,35.37,35.35,35.37,14141.0,33.2725,33.282,33.2631,33.282,14141.0
2024-07-26 13:00:00,35.37,35.37,35.33,35.34,23383.0,33.282,33.282,33.2443,33.2537,23383.0
2024-07-26 13:05:00,35.34,35.35,35.32,35.34,9468.0,33.2537,33.2631,33.2349,33.2537,9468.0
2024-07-26 13:10:00,35.34,35.39,35.33,35.37,43484.0,33.2537,33.3008,33.2443,33.282,43484.0
2024-07-26 13:15:00,35.37,35.38,35.34,35.36,34419.0,33.282,33.2914,33.2537,33.2725,34419.0
2024-07-26 13:20:00,35.36,35.41,35.35,35.4,28899.0,33.2725,33.3196,33.2631,33.3102,28899.0
2024-07-26 13:25:00,35.4,35.4,35.38,35.4,18663.0,33.3102,33.3102,33.2914,33.3102,18663.0
2024-07-26 13:30:00,35.4,35.41,35.38,35.39,24466.0,33.3102,33.3196,33.2914,33.3008,24466.0
2024-07-26 13:35:00,35.39,35.39,35.35,35.36,69521.0,33.3008,33.3008,33.2631,33.2725,69521.0
2024-07-26 13:40:00,35.36,35.36,35.29,35.3,102111.0,33.2725,33.2725,33.2067,33.2161,102111.0
2024-07-26 13:45:00,35.29,35.37,35.29,35.35,45297.0,33.2067,33.282,33.2067,33.2631,45297.0
2024-07-26 13:50:00,35.34,35.37,35.32,35.37,30890.0,33.2537,33.282,33.2349,33.282,30890.0
2024-07-26 13:55:00,35.37,35.38,35.36,35.37,41072.0,33.282,33.2914,33.2725,33.282,41072.0
2024-07-26 14:00:00,35.37,35.41,35.36,35.4,56793.0,33.282,33.3196,33.2725,33.3102,56793.0
2024-07-26 14:05:00,35.39,35.41,35.38,35.4,23465.0,33.3008,33.3196,33.2914,33.3102,23465.0
2024-07-26 14:10:00,35.4,35.42,35.39,35.41,26684.0,33.3102,33.329,33.3008,33.3196,26684.0
2024-07-26 14:15:00,35.4,35.42,35.38,35.39,38894.0,33.3102,33.329,33.2914,33.3008,38894.0
2024-07-26 14:20:00,35.38,35.41,35.38,35.39,24820.0,33.2914,33.3196,33.2914,33.3008,24820.0
2024-07-26 14:25:00,35.4,35.4,35.37,35.38,82898.0,33.3102,33.3102,33.282,33.2914,82898.0
2024-07-26 14:30:00,35.37,35.38,35.34,35.36,41515.0,33.282,33.2914,33.2537,33.2725,41515.0
2024-07-26 14:35:00,35.36,35.39,35.36,35.39,36145.0,33.2725,33.3008,33.2725,33.3008,36145.0
2024-07-26 14:40:00,35.39,35.39,35.33,35.36,45653.0,33.3008,33.3008,33.2443,33.2725,45653.0
2024-07-26 14:45:00,35.36,35.37,35.31,35.32,20332.0,33.2725,33.282,33.2255,33.2349,20332.0
2024-07-26 14:50:00,35.32,35.35,35.31,35.33,25830.0,33.2349,33.2631,33.2255,33.2443,25830.0
2024-07-26 14:55:00,35.33,35.38,35.32,35.32,48025.0,33.2443,33.2914,33.2349,33.2349,48025.0
2024-07-26 15:00:00,35.32,35.35,35.31,35.34,43177.0,33.2349,33.2631,33.2255,33.2537,43177.0
2024-07-26 15:05:00,35.33,35.36,35.32,35.36,36067.0,33.2443,33.2725,33.2349,33.2725,36067.0
2024-07-26 15:10:00,35.35,35.38,35.34,35.37,47632.0,33.2631,33.2914,33.2537,33.282,47632.0
2024-07-26 15:15:00,35.37,35.37,35.34,35.35,92469.0,33.282,33.282,33.2537,33.2631,92469.0
2024-07-26 15:20:00,35.34,35.35,35.3,35.31,84796.0,33.2537,33.2631,33.2161,33.2255,84796.0
2024-07-26 15:25:00,35.3,35.32,35.29,35.29,68514.0,33.2161,33.2349,33.2067,33.2067,68514.0
2024-07-26 15:30:00,35.29,35.3,35.24,35.25,134947.0,33.2067,33.2161,33.1596,33.169,134947.0
2024-07-26 15:35:00,35.25,35.25,35.19,35.2,119052.0,33.169,33.169,33.1126,33.122,119052.0
2024-07-26 15:40:00,35.2,35.24,35.2,35.24,323198.0,33.122,33.1596,33.122,33.1596,323198.0
2024-07-26 15:45:00,35.24,35.29,35.24,35.29,155541.0,33.1596,33.2067,33.1596,33.2067,155541.0
2024-07-26 15:50:00,35.29,35.31,35.24,35.25,181536.0,33.2067,33.2255,33.1596,33.169,181536.0
2024-07-26 15:55:00,35.25,35.27,35.22,35.25,528353.0,33.169,33.1879,33.1408,33.169,528353.0
2024-07-29 09:30:00,35.39,35.42,35.18,35.18,203815.0,33.3008,33.329,33.1032,33.1032,203815.0
2024-07-29 09:35:00,35.17,35.25,35.15,35.16,152336.0,33.0938,33.169,33.0749,33.0844,152336.0
2024-07-29 09:40:00,35.15,35.18,35.06,35.07,147781.0,33.0749,33.1032,32.9903,32.9997,147781.0
2024-07-29 09:45:00,35.07,35.1,35.01,35.02,177161.0,32.9997,33.0279,32.9432,32.9526,177161.0
2024-07-29 09:50:00,35.02,35.09,35.01,35.02,232903.0,32.9526,33.0185,32.9432,32.9526,232903.0
2024-07-29 09:55:00,35.02,35.06,35.01,35.05,69413.0,32.9526,32.9903,32.9432,32.9808,69413.0
2024-07-29 10:00:00,35.05,35.13,35.04,35.13,152555.0,32.9808,33.0561,32.9714,33.0561,152555.0
2024-07-29 10:05:00,35.12,35.16,35.07,35.11,103034.0,33.0467,33.0844,32.9997,33.0373,103034.0
2024-07-29 10:10:00,35.11,35.14,35.1,35.13,77064.0,33.0373,33.0655,33.0279,33.0561,77064.0
2024-07-29 10:15:00,35.13,35.13,35.08,35.09,91910.0,33.0561,33.0561,33.0091,33.0185,91910.0
2024-07-29 10:20:00,35.09,35.12,35.07,35.08,97666.0,33.0185,33.0467,32.9997,33.0091,97666.0
2024-07-29 10:25:00,35.08,35.09,35.03,35.04,88438.0,33.0091,33.0185,32.962,32.9714,88438.0
2024-07-29 10:30:00,35.04,35.04,34.98,34.98,134924.0,32.9714,32.9714,32.915,32.915,134924.0
2024-07-29 10:35:00,34.98,35.03,34.96,35.01,111170.0,32.915,32.962,32.8962,32.9432,111170.0
2024-07-29 10:40:00,35.01,35.03,34.94,34.95,70703.0,32.9432,32.962,32.8773,32.8867,70703.0
2024-07-29 10:45:00,34.96,34.99,34.9,34.91,86004.0,32.8962,32.9244,32.8397,32.8491,86004.0
2024-07-29 10:50:00,34.91,34.96,34.9,34.95,120963.0,32.8491,32.8962,32.8397,32.8867,120963.0
2024-07-29 10:55:00,34.95,34.98,34.94,34.97,64606.0,32.8867,32.915,32.8773,32.9056,64606.0
2024-07-29 11:00:00,34.96,34.96,34.9,34.91,80035.0,32.8962,32.8962,32.8397,32.8491,80035.0
2024-07-29 11:05:00,34.91,34.96,34.89,34.94,125826.0,32.8491,32.8962,32.8303,32.8773,125826.0
2024-07-29 11:10:00,34.94,34.95,34.9,34.9,83501.0,32.8773,32.8867,32.8397,32.8397,83501.0
2024-07-29 11:15:00,34.9,34.94,34.89,34.91,91677.0,32.8397,32.8773,32.8303,32.8491,91677.0
2024-07-29 11:20:00,34.91,34.96,34.9,34.92,89028.0,32.8491,32.8962,32.8397,32.8585,89028.0
2024-07-29 11:25:00,34.93,34.94,34.91,34.92,85670.0,32.8679,32.8773,32.8491,32.8585,85670.0
2024-07-29 11:30:00,34.92,34.92,34.85,34.86,54893.0,32.8585,32.8585,32.7927,32.8021,54893.0
2024-07-29 11:35:00,34.86,34.89,34.85,34.86,86331.0,32.8021,32.8303,32.7927,32.8021,86331.0
2024-07-29 11:40:00,34.87,34.88,34.85,34.87,96510.0,32.8115,32.8209,32.7927,32.8115,96510.0
2024-07-29 11:45:00,34.87,34.9,34.85,34.89,106798.0,32.8115,32.8397,32.7927,32.8303,106798.0
2024-07-29 11:50:00,34.89,35.25,34.83,34.84,680092.0,32.8303,33.169,32.7738,32.7832,680092.0
2024-07-29 11:55:00,34.84,34.87,34.83,34.86,233991.0,32.7832,32.8115,32.7738,32.8021,233991.0
2024-07-29 12:00:00,34.87,34.89,34.85,34.85,85653.0,32.8115,32.8303,32.7927,32.7927,85653.0
2024-07-29 12:05:00,34.86,34.86,34.83,34.84,59875.0,32.8021,32.8021,32.7738,32.7832,59875.0
2024-07-29 12:10:00,34.84,34.87,34.83,34.84,70733.0,32.7832,32.8115,32.7738,32.7832,70733.0
2024-07-29 12:15:00,34.84,34.86,34.83,34.85,89030.0,32.7832,32.8021,32.7738,32.7927,89030.0
2024-07-29 12:20:00,34.85,34.85,34.82,34.84,38352.0,32.7927,32.7927,32.7644,32.7832,38352.0
2024-07-29 12:25:00,34.84,34.85,34.8,34.8,75595.0,32.7832,32.7927,32.7456,32.7456,75595.0
2024-07-29 12:30:00,34.81,34.82,34.79,34.8,58740.0,32.755,32.7644,32.7362,32.7456,58740.0
2024-07-29 12:35:00,34.79,34.79,34.76,34.77,93735.0,32.7362,32.7362,32.708,32.7174,93735.0
2024-07-29 12:40:00,34.78,34.8,34.74,34.77,325963.0,32.7268,32.7456,32.6891,32.7174,325963.0
2024-07-29 12:45:00,34.77,34.82,34.77,34.78,115884.0,32.7174,32.7644,32.7174,32.7268,115884.0
2024-07-29 12:50:00,34.79,34.85,34.78,34.84,64529.0,32.7362,32.7927,32.7268,32.7832,64529.0
2024-07-29 12:55:00,34.84,34.86,34.8,34.8,62839.0,32.7832,32.8021,32.7456,32.7456,62839.0
2024-07-29 13:00:00,34.8,34.81,34.77,34.77,46382.0,32.7456,32.755,32.7174,32.7174,46382.0
2024-07-29 13:05:00,34.77,34.79,34.75,34.79,99045.0,32.7174,32.7362,32.6986,32.7362,99045.0
2024-07-29 13:10:00,34.79,34.83,34.78,34.81,89564.0,32.7362,32.7738,32.7268,32.755,89564.0
2024-07-29 13:15:00,34.8,34.81,34.78,34.8,141343.0,32.7456,32.755,32.7268,32.7456,141343.0
2024-07-29 13:20:00,34.8,34.8,34.77,34.77,138215.0,32.7456,32.7456,32.7174,32.7174,138215.0
2024-07-29 13:25:00,34.77,34.78,34.74,34.74,139041.0,32.7174,32.7268,32.6891,32.6891,139041.0
2024-07-29 13:30:00,34.74,34.76,34.73,34.75,31311.0,32.6891,32.708,32.6797,32.6986,31311.0
2024-07-29 13:35:00,34.75,34.79,34.74,34.77,117899.0,32.6986,32.7362,32.6891,32.7174,117899.0
2024-07-29 13:40:00,34.78,34.79,34.77,34.79,87290.0,32.7268,32.7362,32.7174,32.7362,87290.0
2024-07-29 13:45:00,34.79,34.79,34.76,34.77,168978.0,32.7362,32.7362,32.708,32.7174,168978.0
2024-07-29 13:50:00,34.77,34.77,34.74,34.75,41473.0,32.7174,32.7174,32.6891,32.6986,41473.0
2024-07-29 13:55:00,34.76,34.79,34.76,34.79,54551.0,32.708,32.7362,32.708,32.7362,54551.0
2024-07-29 14:00:00,34.78,34.81,34.77,34.8,103823.0,32.7268,32.755,32.7174,32.7456,103823.0
2024-07-29 14:05:00,34.8,34.82,34.78,34.79,241258.0,32.7456,32.7644,32.7268,32.7362,241258.0
2024-07-29 14:10:00,34.8,34.82,34.79,34.8,212816.0,32.7456,32.7644,32.7362,32.7456,212816.0
2024-07-29 14:15:00,34.8,34.83,34.78,34.82,143086.0,32.7456,32.7738,32.7268,32.7644,143086.0
2024-07-29 14:20:00,34.82,34.85,34.82,34.84,59969.0,32.7644,32.7927,32.7644,32.7832,59969.0
2024-07-29 14:25:00,34.84,34.85,34.81,34.83,73691.0,32.7832,32.7927,32.755,32.7738,73691.0
2024-07-29 14:30:00,34.83,34.84,34.81,34.83,62644.0,32.7738,32.7832,32.755,32.7738,62644.0
2024-07-29 14:35:00,34.84,34.85,34.82,34.84,42006.0,32.7832,32.7927,32.7644,32.7832,42006.0
2024-07-29 14:40:00,34.84,34.9,34.84,34.88,64498.0,32.7832,32.8397,32.7832,32.8209,64498.0
2024-07-29 14:45:00,34.88,34.89,34.86,34.86,116996.0,32.8209,32.8303,32.8021,32.8021,116996.0
2024-07-29 14:50:00,34.86,34.87,34.84,34.84,43313.0,32.8021,32.8115,32.7832,32.7832,43313.0
2024-07-29 14:55:00,34.84,34.89,34.84,34.88,61553.0,32.7832,32.8303,32.7832,32.8209,61553.0
2024-07-29 15:00:00,34.88,34.91,34.87,34.91,75953.0,32.8209,32.8491,32.8115,32.8491,75953.0
2024-07-29 15:05:00,34.91,34.91,34.86,34.87,47656.0,32.8491,32.8491,32.8021,32.8115,47656.0
2024-07-29 15:10:00,34.87,34.91,34.86,34.91,83285.0,32.8115,32.8491,32.8021,32.8491,83285.0
2024-07-29 15:15:00,34.91,34.91,34.87,34.88,71652.0,32.8491,32.8491,32.8115,32.8209,71652.0
2024-07-29 15:20:00,34.88,34.9,34.88,34.9,52280.0,32.8209,32.8397,32.8209,32.8397,52280.0
2024-07-29 15:25:00,34.89,34.9,34.87,34.88,123414.0,32.8303,32.8397,32.8115,32.8209,123414.0
2024-07-29 15:30:00,34.89,34.93,34.88,34.9,256392.0,32.8303,32.8679,32.8209,32.8397,256392.0
2024-07-29 15:35:00,34.89,34.92,34.89,34.9,144342.0,32.8303,32.8585,32.8303,32.8397,144342.0
2024-07-29 15:40:00,34.91,34.92,34.86,34.87,182513.0,32.8491,32.8585,32.8021,32.8115,182513.0
2024-07-29 15:45:00,34.87,34.91,34.84,34.89,492790.0,32.8115,32.8491,32.7832,32.8303,492790.0
2024-07-29 15:50:00,34.89,34.95,34.87,34.9,680014.0,32.8303,32.8867,32.8115,32.8397,680014.0
2024-07-29 15:55:00,34.9,34.97,34.89,34.96,495857.0,32.8397,32.9056,32.8303,32.8962,495857.0
2024-07-30 09:30:00,35.09,35.14,34.77,35.07,738989.0,33.0185,33.0655,32.7174,32.9997,738989.0
2024-07-30 09:35:00,35.06,35.34,35.04,35.3,264522.0,32.9903,33.2537,32.9714,33.2161,264522.0
2024-07-30 09:40:00,35.31,35.35,35.22,35.31,143027.0,33.2255,33.2631,33.1408,33.2255,143027.0
2024-07-30 09:45:00,35.31,35.31,35.17,35.18,146020.0,33.2255,33.2255,33.0938,33.1032,146020.0
2024-07-30 09:50:00,35.18,35.18,35.02,35.03,148401.0,33.1032,33.1032,32.9526,32.962,148401.0
2024-07-30 09:55:00,35.02,35.03,34.86,34.91,328217.0,32.9526,32.962,32.8021,32.8491,328217.0
2024-07-30 10:00:00,34.9,34.94,34.86,34.91,143385.0,32.8397,32.8773,32.8021,32.8491,143385.0
2024-07-30 10:05:00,34.91,34.98,34.84,34.85,291079.0,32.8491,32.915,32.7832,32.7927,291079.0
2024-07-30 10:10:00,34.85,34.86,34.62,34.64,410172.0,32.7927,32.8021,32.5762,32.595,410172.0
2024-07-30 10:15:00,34.64,34.79,34.61,34.79,342507.0,32.595,32.7362,32.5668,32.7362,342507.0
2024-07-30 10:20:00,34.79,34.87,34.74,34.86,133070.0,32.7362,32.8115,32.6891,32.8021,133070.0
2024-07-30 10:25:00,34.86,34.89,34.84,34.84,116357.0,32.8021,32.8303,32.7832,32.7832,116357.0
2024-07-30 10:30:00,34.85,34.85,34.76,34.8,144685.0,32.7927,32.7927,32.708,32.7456,144685.0
2024-07-30 10:35:00,34.8,34.8,34.75,34.8,112129.0,32.7456,32.7456,32.6986,32.7456,112129.0
2024-07-30 10:40:00,34.8,34.84,34.77,34.84,136738.0,32.7456,32.7832,32.7174,32.7832,136738.0
2024-07-30 10:45:00,34.84,34.87,34.8,34.84,89897.0,32.7832,32.8115,32.7456,32.7832,89897.0
2024-07-30 10:50:00,34.84,34.87,34.8,34.8,123253.0,32.7832,32.8115,32.7456,32.7456,123253.0
2024-07-30 10:55:00,34.8,34.9,34.8,34.84,104973.0,32.7456,32.8397,32.7456,32.7832,104973.0
2024-07-30 11:00:00,34.84,34.85,34.77,34.8,80235.0,32.7832,32.7927,32.7174,32.7456,80235.0
2024-07-30 11:05:00,34.8,34.82,34.77,34.82,100928.0,32.7456,32.7644,32.7174,32.7644,100928.0
2024-07-30 11:10:00,34.82,34.89,34.8,34.85,94135.0,32.7644,32.8303,32.7456,32.7927,94135.0
2024-07-30 11:15:00,34.86,34.86,34.8,34.84,80495.0,32.8021,32.8021,32.7456,32.7832,80495.0
2024-07-30 11:20:00,34.84,34.86,34.81,34.84,69893.0,32.7832,32.8021,32.755,32.7832,69893.0
2024-07-30 11:25:00,34.84,34.85,34.79,34.79,110173.0,32.7832,32.7927,32.7362,32.7362,110173.0
2024-07-30 11:30:00,34.79,34.8,34.72,34.73,199737.0,32.7362,32.7456,32.6703,32.6797,199737.0
2024-07-30 11:35:00,34.73,34.79,34.72,34.73,115181.0,32.6797,32.7362,32.6703,32.6797,115181.0
2024-07-30 11:40:00,34.73,34.74,34.69,34.7,82972.0,32.6797,32.6891,32.6421,32.6515,82972.0
2024-07-30 11:45:00,34.7,34.72,34.68,34.7,92582.0,32.6515,32.6703,32.6327,32.6515,92582.0
2024-07-30 11:50:00,34.71,35.06,34.65,34.66,110812.0,32.6609,32.9903,32.6045,32.6139,110812.0
2024-07-30 11:55:00,34.66,34.67,34.64,34.65,71979.0,32.6139,32.6233,32.595,32.6045,71979.0
2024-07-30 12:00:00,34.65,34.65,34.58,34.59,94560.0,32.6045,32.6045,32.5386,32.548,94560.0
2024-07-30 12:05:00,34.59,34.67,34.58,34.66,144813.0,32.548,32.6233,32.5386,32.6139,144813.0
2024-07-30 12:10:00,34.66,34.73,34.66,34.7,80008.0,32.6139,32.6797,32.6139,32.6515,80008.0
2024-07-30 12:15:00,34.69,34.69,34.63,34.65,94076.0,32.6421,32.6421,32.5856,32.6045,94076.0
2024-07-30 12:20:00,34.65,34.69,34.64,34.68,68519.0,32.6045,32.6421,32.595,32.6327,68519.0
2024-07-30 12:25:00,34.69,34.72,34.68,34.69,46001.0,32.6421,32.6703,32.6327,32.6421,46001.0
2024-07-30 12:30:00,34.69,34.7,34.66,34.68,98460.0,32.6421,32.6515,32.6139,32.6327,98460.0
2024-07-30 12:35:00,34.68,34.74,34.67,34.73,48840.0,32.6327,32.6891,32.6233,32.6797,48840.0
2024-07-30 12:40:00,34.73,34.74,34.72,34.73,44901.0,32.6797,32.6891,32.6703,32.6797,44901.0
2024-07-30 12:45:00,34.73,34.77,34.72,34.74,82690.0,32.6797,32.7174,32.6703,32.6891,82690.0
2024-07-30 12:50:00,34.75,34.76,34.7,34.72,70111.0,32.6986,32.708,32.6515,32.6703,70111.0
2024-07-30 12:55:00,34.72,34.75,34.69,34.73,97550.0,32.6703,32.6986,32.6421,32.6797,97550.0
2024-07-30 13:00:00,34.73,34.74,34.68,34.7,63413.0,32.6797,32.6891,32.6327,32.6515,63413.0
2024-07-30 13:05:00,34.7,34.71,34.67,34.69,50260.0,32.6515,32.6609,32.6233,32.6421,50260.0
2024-07-30 13:10:00,34.69,34.71,34.68,34.7,61607.0,32.6421,32.6609,32.6327,32.6515,61607.0
2024-07-30 13:15:00,34.71,34.76,34.69,34.7,90583.0,32.6609,32.708,32.6421,32.6515,90583.0
2024-07-30 13:20:00,34.72,34.74,34.69,34.74,85260.0,32.6703,32.6891,32.6421,32.6891,85260.0
2024-07-30 13:25:00,34.74,34.74,34.67,34.68,70378.0,32.6891,32.6891,32.6233,32.6327,70378.0
2024-07-30 13:30:00,34.68,34.72,34.67,34.72,67532.0,32.6327,32.6703,32.6233,32.6703,67532.0
2024-07-30 13:35:00,34.72,34.75,34.71,34.74,42920.0,32.6703,32.6986,32.6609,32.6891,42920.0
2024-07-30 13:40:00,34.73,34.73,34.66,34.68,117662.0,32.6797,32.6797,32.6139,32.6327,117662.0
2024-07-30 13:45:00,34.68,34.73,34.67,34.7,52694.0,32.6327,32.6797,32.6233,32.6515,52694.0
2024-07-30 13:50:00,34.7,34.73,34.67,34.69,108833.0,32.6515,32.6797,32.6233,32.6421,108833.0
2024-07-30 13:55:00,34.69,34.74,34.68,34.73,88030.0,32.6421,32.6891,32.6327,32.6797,88030.0
2024-07-30 14:00:00,34.73,34.75,34.72,34.73,44688.0,32.6797,32.6986,32.6703,32.6797,44688.0
2024-07-30 14:05:00,34.73,34.74,34.71,34.72,42867.0,32.6797,32.6891,32.6609,32.6703,42867.0
2024-07-30 14:10:00,34.72,34.73,34.66,34.66,90118.0,32.6703,32.6797,32.6139,32.6139,90118.0
2024-07-30 14:15:00,34.67,34.74,34.66,34.72,90922.0,32.6233,32.6891,32.6139,32.6703,90922.0
2024-07-30 14:20:00,34.72,34.73,34.69,34.7,50494.0,32.6703,32.6797,32.6421,32.6515,50494.0
2024-07-30 14:25:00,34.69,34.71,34.66,34.66,67066.0,32.6421,32.6609,32.6139,32.6139,67066.0
2024-07-30 14:30:00,34.66,34.67,34.64,34.66,89090.0,32.6139,32.6233,32.595,32.6139,89090.0
2024-07-30 14:35:00,34.66,34.69,34.66,34.68,64188.0,32.6139,32.6421,32.6139,32.6327,64188.0
2024-07-30 14:40:00,34.68,34.7,34.68,34.69,52802.0,32.6327,32.6515,32.6327,32.6421,52802.0
2024-07-30 14:45:00,34.69,34.69,34.66,34.66,78467.0,32.6421,32.6421,32.6139,32.6139,78467.0
2024-07-30 14:50:00,34.66,34.68,34.65,34.66,109085.0,32.6139,32.6327,32.6045,32.6139,109085.0
2024-07-30 14:55:00,34.66,34.67,34.64,34.66,99274.0,32.6139,32.6233,32.595,32.6139,99274.0
2024-07-30 15:00:00,34.66,34.69,34.66,34.69,105268.0,32.6139,32.6421,32.6139,32.6421,105268.0
2024-07-30 15:05:00,34.69,34.69,34.65,34.66,110390.0,32.6421,32.6421,32.6045,32.6139,110390.0
2024-07-30 15:10:00,34.65,34.7,34.64,34.69,180537.0,32.6045,32.6515,32.595,32.6421,180537.0
2024-07-30 15:15:00,34.69,34.74,34.68,34.73,131574.0,32.6421,32.6891,32.6327,32.6797,131574.0
2024-07-30 15:20:00,34.74,34.76,34.74,34.76,64534.0,32.6891,32.708,32.6891,32.708,64534.0
2024-07-30 15:25:00,34.76,34.77,34.75,34.76,109321.0,32.708,32.7174,32.6986,32.708,109321.0
2024-07-30 15:30:00,34.76,34.76,34.73,34.75,183878.0,32.708,32.708,32.6797,32.6986,183878.0
2024-07-30 15:35:00,34.75,34.75,34.69,34.73,267613.0,32.6986,32.6986,32.6421,32.6797,267613.0
2024-07-30 15:40:00,34.73,34.79,34.72,34.79,201838.0,32.6797,32.7362,32.6703,32.7362,201838.0
2024-07-30 15:45:00,34.79,34.86,34.78,34.86,209645.0,32.7362,32.8021,32.7268,32.8021,209645.0
2024-07-30 15:50:00,34.86,34.87,34.8,34.81,399186.0,32.8021,32.8115,32.7456,32.755,399186.0
2024-07-30 15:55:00,34.81,34.85,34.77,34.8,769904.0,32.755,32.7927,32.7174,32.7456,769904.0
2024-07-31 09:30:00,35.44,35.48,35.29,35.34,342824.0,33.3478,33.3855,33.2067,33.2537,342824.0
2024-07-31 09:35:00,35.33,35.35,35.28,35.34,132055.0,33.2443,33.2631,33.1973,33.2537,132055.0
2024-07-31 09:40:00,35.34,35.36,35.23,35.24,150111.0,33.2537,33.2725,33.1502,33.1596,150111.0
2024-07-31 09:45:00,35.25,35.26,35.19,35.23,109072.0,33.169,33.1784,33.1126,33.1502,109072.0
2024-07-31 09:50:00,35.22,35.29,35.21,35.29,104730.0,33.1408,33.2067,33.1314,33.2067,104730.0
2024-07-31 09:55:00,35.29,35.3,35.22,35.25,190430.0,33.2067,33.2161,33.1408,33.169,190430.0
2024-07-31 10:00:00,35.25,35.28,35.19,35.2,161662.0,33.169,33.1973,33.1126,33.122,161662.0
2024-07-31 10:05:00,35.2,35.26,35.17,35.26,80458.0,33.122,33.1784,33.0938,33.1784,80458.0
2024-07-31 10:10:00,35.26,35.33,35.25,35.33,105655.0,33.1784,33.2443,33.169,33.2443,105655.0
2024-07-31 10:15:00,35.34,35.35,35.26,35.27,65613.0,33.2537,33.2631,33.1784,33.1879,65613.0
2024-07-31 10:20:00,35.27,35.38,35.27,35.38,69476.0,33.1879,33.2914,33.1879,33.2914,69476.0
2024-07-31 10:25:00,35.38,35.39,35.34,35.38,84375.0,33.2914,33.3008,33.2537,33.2914,84375.0
2024-07-31 10:30:00,35.38,35.39,35.29,35.3,87586.0,33.2914,33.3008,33.2067,33.2161,87586.0
2024-07-31 10:35:00,35.3,35.35,35.29,35.3,81141.0,33.2161,33.2631,33.2067,33.2161,81141.0
2024-07-31 10:40:00,35.3,35.32,35.26,35.26,107954.0,33.2161,33.2349,33.1784,33.1784,107954.0
2024-07-31 10:45:00,35.27,35.28,35.22,35.27,61973.0,33.1879,33.1973,33.1408,33.1879,61973.0
2024-07-31 10:50:00,35.27,35.28,35.23,35.24,51780.0,33.1879,33.1973,33.1502,33.1596,51780.0
2024-07-31 10:55:00,35.25,35.3,35.24,35.27,62712.0,33.169,33.2161,33.1596,33.1879,62712.0
2024-07-31 11:00:00,35.27,35.29,35.25,35.28,54583.0,33.1879,33.2067,33.169,33.1973,54583.0
2024-07-31 11:05:00,35.28,35.29,35.22,35.27,63341.0,33.1973,33.2067,33.1408,33.1879,63341.0
2024-07-31 11:10:00,35.27,35.28,35.23,35.26,42802.0,33.1879,33.1973,33.1502,33.1784,42802.0
2024-07-31 11:15:00,35.26,35.27,35.21,35.22,74965.0,33.1784,33.1879,33.1314,33.1408,74965.0
2024-07-31 11:20:00,35.21,35.25,35.2,35.23,60662.0,33.1314,33.169,33.122,33.1502,60662.0
2024-07-31 11:25:00,35.23,35.24,35.2,35.21,36308.0,33.1502,33.1596,33.122,33.1314,36308.0
2024-07-31 11:30:00,35.2,35.34,35.19,35.31,295318.0,33.122,33.2537,33.1126,33.2255,295318.0
2024-07-31 11:35:00,35.32,35.35,35.3,35.32,102336.0,33.2349,33.2631,33.2161,33.2349,102336.0
2024-07-31 11:40:00,35.32,35.33,35.24,35.26,35249.0,33.2349,33.2443,33.1596,33.1784,35249.0
2024-07-31 11:45:00,35.27,35.32,35.27,35.32,42374.0,33.1879,33.2349,33.1879,33.2349,42374.0
2024-07-31 11:50:00,35.32,35.35,35.29,35.29,42552.0,33.2349,33.2631,33.2067,33.2067,42552.0
2024-07-31 11:55:00,35.3,35.31,35.28,35.29,53079.0,33.2161,33.2255,33.1973,33.2067,53079.0
2024-07-31 12:00:00,35.28,35.34,35.27,35.34,82847.0,33.1973,33.2537,33.1879,33.2537,82847.0
2024-07-31 12:05:00,35.33,35.34,35.3,35.33,51335.0,33.2443,33.2537,33.2161,33.2443,51335.0
2024-07-31 12:10:00,35.33,35.34,35.31,35.33,38700.0,33.2443,33.2537,33.2255,33.2443,38700.0
2024-07-31 12:15:00,35.32,35.37,35.31,35.36,64643.0,33.2349,33.282,33.2255,33.2725,64643.0
2024-07-31 12:20:00,35.35,35.4,35.35,35.39,41148.0,33.2631,33.3102,33.2631,33.3008,41148.0
2024-07-31 12:25:00,35.39,35.43,35.38,35.43,107896.0,33.3008,33.3384,33.2914,33.3384,107896.0
2024-07-31 12:30:00,35.42,35.44,35.41,35.41,62161.0,33.329,33.3478,33.3196,33.3196,62161.0
2024-07-31 12:35:00,35.41,35.43,35.39,35.43,33025.0,33.3196,33.3384,33.3008,33.3384,33025.0
2024-07-31 12:40:00,35.43,35.45,35.38,35.4,57436.0,33.3384,33.3572,33.2914,33.3102,57436.0
2024-07-31 12:45:00,35.4,35.44,35.39,35.44,33822.0,33.3102,33.3478,33.3008,33.3478,33822.0
2024-07-31 12:50:00,35.44,35.45,35.41,35.43,34223.0,33.3478,33.3572,33.3196,33.3384,34223.0
2024-07-31 12:55:00,35.43,35.44,35.35,35.36,51418.0,33.3384,33.3478,33.2631,33.2725,51418.0
2024-07-31 13:00:00,35.36,35.38,35.34,35.38,70610.0,33.2725,33.2914,33.2537,33.2914,70610.0
2024-07-31 13:05:00,35.38,35.4,35.37,35.37,37744.0,33.2914,33.3102,33.282,33.282,37744.0
2024-07-31 13:10:00,35.37,35.37,35.33,35.34,37923.0,33.282,33.282,33.2443,33.2537,37923.0
2024-07-31 13:15:00,35.34,35.35,35.3,35.32,89399.0,33.2537,33.2631,33.2161,33.2349,89399.0
2024-07-31 13:20:00,35.31,35.32,35.28,35.31,88936.0,33.2255,33.2349,33.1973,33.2255,88936.0
2024-07-31 13:25:00,35.32,35.32,35.29,35.32,50271.0,33.2349,33.2349,33.2067,33.2349,50271.0
2024-07-31 13:30:00,35.32,35.32,35.25,35.27,68722.0,33.2349,33.2349,33.169,33.1879,68722.0
2024-07-31 13:35:00,35.27,35.3,35.26,35.29,38417.0,33.1879,33.2161,33.1784,33.2067,38417.0
2024-07-31 13:40:00,35.3,35.32,35.28,35.32,36775.0,33.2161,33.2349,33.1973,33.2349,36775.0
2024-07-31 13:45:00,35.32,35.35,35.31,35.34,42141.0,33.2349,33.2631,33.2255,33.2537,42141.0
2024-07-31 13:50:00,35.34,35.43,35.34,35.42,131807.0,33.2537,33.3384,33.2537,33.329,131807.0
2024-07-31 13:55:00,35.42,35.43,35.4,35.41,28612.0,33.329,33.3384,33.3102,33.3196,28612.0
2024-07-31 14:00:00,35.41,35.41,35.34,35.35,27437.0,33.3196,33.3196,33.2537,33.2631,27437.0
2024-07-31 14:05:00,35.36,35.42,35.35,35.42,31666.0,33.2725,33.329,33.2631,33.329,31666.0
2024-07-31 14:10:00,35.42,35.45,35.41,35.44,42214.0,33.329,33.3572,33.3196,33.3478,42214.0
2024-07-31 14:15:00,35.44,35.44,35.39,35.4,43033.0,33.3478,33.3478,33.3008,33.3102,43033.0
2024-07-31 14:20:00,35.4,35.43,35.35,35.36,131275.0,33.3102,33.3384,33.2631,33.2725,131275.0
2024-07-31 14:25:00,35.36,35.39,35.35,35.37,36962.0,33.2725,33.3008,33.2631,33.282,36962.0
2024-07-31 14:30:00,35.37,35.42,35.37,35.4,145088.0,33.282,33.329,33.282,33.3102,145088.0
2024-07-31 14:35:00,35.4,35.43,35.36,35.43,45980.0,33.3102,33.3384,33.2725,33.3384,45980.0
2024-07-31 14:40:00,35.43,35.48,35.43,35.48,30127.0,33.3384,33.3855,33.3384,33.3855,30127.0
2024-07-31 14:45:00,35.48,35.5,35.45,35.49,42494.0,33.3855,33.4043,33.3572,33.3949,42494.0
2024-07-31 14:50:00,35.5,35.52,35.49,35.51,97721.0,33.4043,33.4231,33.3949,33.4137,97721.0
2024-07-31 14:55:00,35.52,35.54,35.49,35.51,68127.0,33.4231,33.4419,33.3949,33.4137,68127.0
2024-07-31 15:00:00,35.51,35.53,35.5,35.51,50718.0,33.4137,33.4325,33.4043,33.4137,50718.0
2024-07-31 15:05:00,35.51,35.53,35.5,35.5,68061.0,33.4137,33.4325,33.4043,33.4043,68061.0
2024-07-31 15:10:00,35.51,35.52,35.48,35.5,73007.0,33.4137,33.4231,33.3855,33.4043,73007.0
2024-07-31 15:15:00,35.49,35.52,35.47,35.48,118840.0,33.3949,33.4231,33.3761,33.3855,118840.0
2024-07-31 15:20:00,35.49,35.52,35.44,35.44,63387.0,33.3949,33.4231,33.3478,33.3478,63387.0
2024-07-31 15:25:00,35.44,35.45,35.41,35.44,56540.0,33.3478,33.3572,33.3196,33.3478,56540.0
2024-07-31 15:30:00,35.44,35.46,35.39,35.45,136144.0,33.3478,33.3666,33.3008,33.3572,136144.0
2024-07-31 15:35:00,35.45,35.47,35.43,35.45,116298.0,33.3572,33.3761,33.3384,33.3572,116298.0
2024-07-31 15:40:00,35.45,35.56,35.44,35.55,284268.0,33.3572,33.4607,33.3478,33.4513,284268.0
2024-07-31 15:45:00,35.55,35.56,35.49,35.52,224649.0,33.4513,33.4607,33.3949,33.4231,224649.0
2024-07-31 15:50:00,35.52,35.54,35.41,35.44,253350.0,33.4231,33.4419,33.3196,33.3478,253350.0
2024-07-31 15:55:00,35.44,35.44,35.39,35.4,344090.0,33.3478,33.3478,33.3008,33.3102,344090.0
2024-08-01 09:30:00,35.41,35.41,35.29,35.36,278725.0,33.3196,33.3196,33.2067,33.2725,278725.0
2024-08-01 09:35:00,35.36,35.46,35.33,35.39,103788.0,33.2725,33.3666,33.2443,33.3008,103788.0
2024-08-01 09:40:00,35.39,35.39,35.29,35.3,130188.0,33.3008,33.3008,33.2067,33.2161,130188.0
2024-08-01 09:45:00,35.31,35.31,35.19,35.27,158868.0,33.2255,33.2255,33.1126,33.1879,158868.0
2024-08-01 09:50:00,35.27,35.3,35.24,35.26,41665.0,33.1879,33.2161,33.1596,33.1784,41665.0
2024-08-01 09:55:00,35.25,35.3,35.23,35.29,139175.0,33.169,33.2161,33.1502,33.2067,139175.0
2024-08-01 10:00:00,35.29,35.32,35.23,35.23,115203.0,33.2067,33.2349,33.1502,33.1502,115203.0
2024-08-01 10:05:00,35.23,35.23,35.03,35.03,105477.0,33.1502,33.1502,32.962,32.962,105477.0
2024-08-01 10:10:00,35.04,35.05,34.96,34.97,139321.0,32.9714,32.9808,32.8962,32.9056,139321.0
2024-08-01 10:15:00,34.97,34.98,34.92,34.95,93128.0,32.9056,32.915,32.8585,32.8867,93128.0
2024-08-01 10:20:00,34.95,34.99,34.89,34.91,53923.0,32.8867,32.9244,32.8303,32.8491,53923.0
2024-08-01 10:25:00,34.91,34.92,34.86,34.89,102215.0,32.8491,32.8585,32.8021,32.8303,102215.0
2024-08-01 10:30:00,34.89,34.95,34.88,34.91,86192.0,32.8303,32.8867,32.8209,32.8491,86192.0
2024-08-01 10:35:00,34.92,34.92,34.84,34.86,90128.0,32.8585,32.8585,32.7832,32.8021,90128.0
2024-08-01 10:40:00,34.86,34.86,34.79,34.82,184855.0,32.8021,32.8021,32.7362,32.7644,184855.0
2024-08-01 10:45:00,34.83,34.84,34.77,34.77,90399.0,32.7738,32.7832,32.7174,32.7174,90399.0
2024-08-01 10:50:00,34.77,34.79,34.72,34.73,126480.0,32.7174,32.7362,32.6703,32.6797,126480.0
2024-08-01 10:55:00,34.73,34.76,34.68,34.68,95323.0,32.6797,32.708,32.6327,32.6327,95323.0
2024-08-01 11:00:00,34.68,34.75,34.67,34.71,78493.0,32.6327,32.6986,32.6233,32.6609,78493.0
2024-08-01 11:05:00,34.72,34.72,34.65,34.68,90500.0,32.6703,32.6703,32.6045,32.6327,90500.0
2024-08-01 11:10:00,34.67,34.68,34.62,34.65,89186.0,32.6233,32.6327,32.5762,32.6045,89186.0
2024-08-01 11:15:00,34.65,34.73,34.64,34.72,198553.0,32.6045,32.6797,32.595,32.6703,198553.0
2024-08-01 11:20:00,34.72,34.72,34.58,34.6,141346.0,32.6703,32.6703,32.5386,32.5574,141346.0
2024-08-01 11:25:00,34.6,34.69,34.59,34.68,59395.0,32.5574,32.6421,32.548,32.6327,59395.0
2024-08-01 11:30:00,34.68,34.74,34.67,34.73,181548.0,32.6327,32.6891,32.6233,32.6797,181548.0
2024-08-01 11:35:00,34.73,34.82,34.71,34.8,125971.0,32.6797,32.7644,32.6609,32.7456,125971.0
2024-08-01 11:40:00,34.8,34.81,34.73,34.75,117487.0,32.7456,32.755,32.6797,32.6986,117487.0
2024-08-01 11:45:00,34.75,34.75,34.69,34.7,73309.0,32.6986,32.6986,32.6421,32.6515,73309.0
2024-08-01 11:50:00,34.7,34.71,34.65,34.68,42512.0,32.6515,32.6609,32.6045,32.6327,42512.0
2024-08-01 11:55:00,34.69,34.7,34.63,34.64,44483.0,32.6421,32.6515,32.5856,32.595,44483.0
2024-08-01 12:00:00,34.64,34.68,34.59,34.68,78654.0,32.595,32.6327,32.548,32.6327,78654.0
2024-08-01 12:05:00,34.69,34.73,34.64,34.73,60922.0,32.6421,32.6797,32.595,32.6797,60922.0
2024-08-01 12:10:00,34.72,34.73,34.65,34.69,20398.0,32.6703,32.6797,32.6045,32.6421,20398.0
2024-08-01 12:15:00,34.69,34.73,34.67,34.7,49611.0,32.6421,32.6797,32.6233,32.6515,49611.0
2024-08-01 12:20:00,34.7,34.71,34.64,34.64,45853.0,32.6515,32.6609,32.595,32.595,45853.0
2024-08-01 12:25:00,34.65,34.69,34.64,34.68,74198.0,32.6045,32.6421,32.595,32.6327,74198.0
2024-08-01 12:30:00,34.67,34.67,34.61,34.65,47137.0,32.6233,32.6233,32.5668,32.6045,47137.0
2024-08-01 12:35:00,34.65,34.65,34.6,34.61,38098.0,32.6045,32.6045,32.5574,32.5668,38098.0
2024-08-01 12:40:00,34.61,34.64,34.59,34.64,43212.0,32.5668,32.595,32.548,32.595,43212.0
2024-08-01 12:45:00,34.64,34.64,34.59,34.62,65465.0,32.595,32.595,32.548,32.5762,65465.0
2024-08-01 12:50:00,34.62,34.68,34.61,34.68,50936.0,32.5762,32.6327,32.5668,32.6327,50936.0
2024-08-01 12:55:00,34.68,34.7,34.66,34.69,34273.0,32.6327,32.6515,32.6139,32.6421,34273.0
2024-08-01 13:00:00,34.68,34.69,34.63,34.68,61531.0,32.6327,32.6421,32.5856,32.6327,61531.0
2024-08-01 13:05:00,34.69,34.69,34.61,34.62,46071.0,32.6421,32.6421,32.5668,32.5762,46071.0
2024-08-01 13:10:00,34.63,34.64,34.6,34.62,44732.0,32.5856,32.595,32.5574,32.5762,44732.0
2024-08-01 13:15:00,34.62,34.67,34.59,34.61,108430.0,32.5762,32.6233,32.548,32.5668,108430.0
2024-08-01 13:20:00,34.61,34.63,34.59,34.61,95464.0,32.5668,32.5856,32.548,32.5668,95464.0
2024-08-01 13:25:00,34.6,34.68,34.59,34.64,64927.0,32.5574,32.6327,32.548,32.595,64927.0
2024-08-01 13:30:00,34.63,34.64,34.6,34.63,40723.0,32.5856,32.595,32.5574,32.5856,40723.0
2024-08-01 13:35:00,34.63,34.66,34.61,34.64,85869.0,32.5856,32.6139,32.5668,32.595,85869.0
2024-08-01 13:40:00,34.64,34.65,34.62,34.64,24608.0,32.595,32.6045,32.5762,32.595,24608.0
2024-08-01 13:45:00,34.65,34.66,34.61,34.63,35335.0,32.6045,32.6139,32.5668,32.5856,35335.0
2024-08-01 13:50:00,34.63,34.67,34.61,34.66,47355.0,32.5856,32.6233,32.5668,32.6139,47355.0
2024-08-01 13:55:00,34.66,34.67,34.63,34.66,40415.0,32.6139,32.6233,32.5856,32.6139,40415.0
2024-08-01 14:00:00,34.66,34.68,34.6,34.63,71905.0,32.6139,32.6327,32.5574,32.5856,71905.0
2024-08-01 14:05:00,34.62,34.65,34.61,34.64,34940.0,32.5762,32.6045,32.5668,32.595,34940.0
2024-08-01 14:10:00,34.64,34.64,34.59,34.62,113312.0,32.595,32.595,32.548,32.5762,113312.0
2024-08-01 14:15:00,34.62,34.63,34.59,34.62,81601.0,32.5762,32.5856,32.548,32.5762,81601.0
2024-08-01 14:20:00,34.62,34.65,34.61,34.63,33964.0,32.5762,32.6045,32.5668,32.5856,33964.0
2024-08-01 14:25:00,34.62,34.63,34.54,34.55,124916.0,32.5762,32.5856,32.501,32.5104,124916.0
2024-08-01 14:30:00,34.56,34.58,34.54,34.58,59186.0,32.5198,32.5386,32.501,32.5386,59186.0
2024-08-01 14:35:00,34.58,34.6,34.56,34.57,26535.0,32.5386,32.5574,32.5198,32.5292,26535.0
2024-08-01 14:40:00,34.57,34.58,34.54,34.55,41347.0,32.5292,32.5386,32.501,32.5104,41347.0
2024-08-01 14:45:00,34.56,34.61,34.56,34.6,70505.0,32.5198,32.5668,32.5198,32.5574,70505.0
2024-08-01 14:50:00,34.6,34.61,34.57,34.57,40830.0,32.5574,32.5668,32.5292,32.5292,40830.0
2024-08-01 14:55:00,34.58,34.64,34.55,34.64,60512.0,32.5386,32.595,32.5104,32.595,60512.0
2024-08-01 15:00:00,34.64,34.64,34.59,34.62,50943.0,32.595,32.595,32.548,32.5762,50943.0
2024-08-01 15:05:00,34.62,34.64,34.57,34.64,89085.0,32.5762,32.595,32.5292,32.595,89085.0
2024-08-01 15:10:00,34.65,34.67,34.63,34.66,75576.0,32.6045,32.6233,32.5856,32.6139,75576.0
2024-08-01 15:15:00,34.66,34.68,34.64,34.66,51358.0,32.6139,32.6327,32.595,32.6139,51358.0
2024-08-01 15:20:00,34.66,34.7,34.64,34.7,48096.0,32.6139,32.6515,32.595,32.6515,48096.0
2024-08-01 15:25:00,34.7,34.72,34.69,34.72,37471.0,32.6515,32.6703,32.6421,32.6703,37471.0
2024-08-01 15:30:00,34.72,34.74,34.69,34.72,98662.0,32.6703,32.6891,32.6421,32.6703,98662.0
2024-08-01 15:35:00,34.72,34.76,34.71,34.76,64192.0,32.6703,32.708,32.6609,32.708,64192.0
2024-08-01 15:40:00,34.76,34.77,34.73,34.77,85218.0,32.708,32.7174,32.6797,32.7174,85218.0
2024-08-01 15:45:00,34.77,34.84,34.76,34.84,154813.0,32.7174,32.7832,32.708,32.7832,154813.0
2024-08-01 15:50:00,34.84,34.86,34.75,34.76,312690.0,32.7832,32.8021,32.6986,32.708,312690.0
2024-08-01 15:55:00,34.76,34.78,34.74,34.77,419823.0,32.708,32.7268,32.6891,32.7174,419823.0
2024-08-02 09:30:00,34.42,34.47,34.31,34.38,208591.0,32.388,32.4351,32.2845,32.3504,208591.0
2024-08-02 09:35:00,34.37,34.47,34.35,34.43,98540.0,32.341,32.4351,32.3222,32.3974,98540.0
2024-08-02 09:40:00,34.43,34.51,34.41,34.47,161015.0,32.3974,32.4727,32.3786,32.4351,161015.0
2024-08-02 09:45:00,34.47,34.47,34.37,34.4,123282.0,32.4351,32.4351,32.341,32.3692,123282.0
2024-08-02 09:50:00,34.39,34.49,34.39,34.46,157493.0,32.3598,32.4539,32.3598,32.4257,157493.0
2024-08-02 09:55:00,34.47,34.47,34.34,34.42,140956.0,32.4351,32.4351,32.3128,32.388,140956.0
2024-08-02 10:00:00,34.43,34.56,34.36,34.49,285588.0,32.3974,32.5198,32.3316,32.4539,285588.0
2024-08-02 10:05:00,34.5,34.51,34.39,34.43,121703.0,32.4633,32.4727,32.3598,32.3974,121703.0
2024-08-02 10:10:00,34.43,34.48,34.35,34.36,160939.0,32.3974,32.4445,32.3222,32.3316,160939.0
2024-08-02 10:15:00,34.36,34.39,34.27,34.27,129605.0,32.3316,32.3598,32.2469,32.2469,129605.0
2024-08-02 10:20:00,34.27,34.32,34.22,34.27,138616.0,32.2469,32.2939,32.1998,32.2469,138616.0
2024-08-02 10:25:00,34.27,34.32,34.21,34.22,93770.0,32.2469,32.2939,32.1904,32.1998,93770.0
2024-08-02 10:30:00,34.22,34.27,34.2,34.22,99654.0,32.1998,32.2469,32.181,32.1998,99654.0
2024-08-02 10:35:00,34.21,34.21,34.15,34.18,70886.0,32.1904,32.1904,32.134,32.1622,70886.0
2024-08-02 10:40:00,34.18,34.22,34.16,34.18,86836.0,32.1622,32.1998,32.1434,32.1622,86836.0
2024-08-02 10:45:00,34.19,34.25,34.15,34.19,105090.0,32.1716,32.2281,32.134,32.1716,105090.0
2024-08-02 10:50:00,34.19,34.2,34.12,34.13,95212.0,32.1716,32.181,32.1057,32.1152,95212.0
2024-08-02 10:55:00,34.13,34.15,34.1,34.15,95081.0,32.1152,32.134,32.0869,32.134,95081.0
2024-08-02 11:00:00,34.14,34.16,34.09,34.12,94700.0,32.1246,32.1434,32.0775,32.1057,94700.0
2024-08-02 11:05:00,34.12,34.15,34.09,34.14,98057.0,32.1057,32.134,32.0775,32.1246,98057.0
2024-08-02 11:10:00,34.13,34.19,34.12,34.13,55368.0,32.1152,32.1716,32.1057,32.1152,55368.0
2024-08-02 11:15:00,34.13,34.16,34.11,34.16,77460.0,32.1152,32.1434,32.0963,32.1434,77460.0
2024-08-02 11:20:00,34.15,34.15,34.09,34.14,136232.0,32.134,32.134,32.0775,32.1246,136232.0
2024-08-02 11:25:00,34.13,34.14,34.09,34.12,100696.0,32.1152,32.1246,32.0775,32.1057,100696.0
2024-08-02 11:30:00,34.13,34.2,34.12,34.14,187199.0,32.1152,32.181,32.1057,32.1246,187199.0
2024-08-02 11:35:00,34.13,34.21,34.12,34.17,79729.0,32.1152,32.1904,32.1057,32.1528,79729.0
2024-08-02 11:40:00,34.16,34.22,34.16,34.22,88151.0,32.1434,32.1998,32.1434,32.1998,88151.0
2024-08-02 11:45:00,34.22,34.28,34.21,34.27,57055.0,32.1998,32.2563,32.1904,32.2469,57055.0
2024-08-02 11:50:00,34.28,34.3,34.22,34.23,108816.0,32.2563,32.2751,32.1998,32.2093,108816.0
2024-08-02 11:55:00,34.22,34.23,34.18,34.19,65261.0,32.1998,32.2093,32.1622,32.1716,65261.0
2024-08-02 12:00:00,34.19,34.22,34.18,34.2,75043.0,32.1716,32.1998,32.1622,32.181,75043.0
2024-08-02 12:05:00,34.2,34.24,34.18,34.2,66870.0,32.181,32.2187,32.1622,32.181,66870.0
2024-08-02 12:10:00,34.18,34.18,34.12,34.15,47538.0,32.1622,32.1622,32.1057,32.134,47538.0
2024-08-02 12:15:00,34.15,34.16,34.09,34.12,45320.0,32.134,32.1434,32.0775,32.1057,45320.0
2024-08-02 12:20:00,34.12,34.14,34.07,34.08,36273.0,32.1057,32.1246,32.0587,32.0681,36273.0
2024-08-02 12:25:00,34.07,34.13,34.06,34.08,45147.0,32.0587,32.1152,32.0493,32.0681,45147.0
2024-08-02 12:30:00,34.07,34.08,34.04,34.05,34976.0,32.0587,32.0681,32.0305,32.0399,34976.0
2024-08-02 12:35:00,34.04,34.07,34.02,34.07,61735.0,32.0305,32.0587,32.0117,32.0587,61735.0
2024-08-02 12:40:00,34.07,34.1,34.05,34.08,34700.0,32.0587,32.0869,32.0399,32.0681,34700.0
2024-08-02 12:45:00,34.08,34.16,34.07,34.15,56211.0,32.0681,32.1434,32.0587,32.134,56211.0
2024-08-02 12:50:00,34.16,34.18,34.11,34.12,77814.0,32.1434,32.1622,32.0963,32.1057,77814.0
2024-08-02 12:55:00,34.13,34.16,34.09,34.13,43802.0,32.1152,32.1434,32.0775,32.1152,43802.0
2024-08-02 13:00:00,34.13,34.14,34.07,34.11,35152.0,32.1152,32.1246,32.0587,32.0963,35152.0
2024-08-02 13:05:00,34.11,34.16,34.09,34.15,32248.0,32.0963,32.1434,32.0775,32.134,32248.0
2024-08-02 13:10:00,34.15,34.19,34.14,34.18,35886.0,32.134,32.1716,32.1246,32.1622,35886.0
2024-08-02 13:15:00,34.18,34.19,34.13,34.14,65512.0,32.1622,32.1716,32.1152,32.1246,65512.0
2024-08-02 13:20:00,34.15,34.15,34.11,34.12,40456.0,32.134,32.134,32.0963,32.1057,40456.0
2024-08-02 13:25:00,34.12,34.13,34.1,34.1,43053.0,32.1057,32.1152,32.0869,32.0869,43053.0
2024-08-02 13:30:00,34.11,34.12,34.07,34.11,43439.0,32.0963,32.1057,32.0587,32.0963,43439.0
2024-08-02 13:35:00,34.1,34.12,34.08,34.11,46972.0,32.0869,32.1057,32.0681,32.0963,46972.0
2024-08-02 13:40:00,34.11,34.12,34.06,34.07,37811.0,32.0963,32.1057,32.0493,32.0587,37811.0
2024-08-02 13:45:00,34.07,34.09,34.05,34.06,52142.0,32.0587,32.0775,32.0399,32.0493,52142.0
2024-08-02 13:50:00,34.05,34.07,34.02,34.02,35333.0,32.0399,32.0587,32.0117,32.0117,35333.0
2024-08-02 13:55:00,34.02,34.03,33.98,33.98,187764.0,32.0117,32.0211,31.974,31.974,187764.0
2024-08-02 14:00:00,33.98,34.0,33.89,33.95,603740.0,31.974,31.9928,31.8893,31.9458,603740.0
2024-08-02 14:05:00,33.95,33.98,33.92,33.93,76828.0,31.9458,31.974,31.9176,31.927,76828.0
2024-08-02 14:10:00,33.93,33.98,33.91,33.97,63369.0,31.927,31.974,31.9081,31.9646,63369.0
2024-08-02 14:15:00,33.97,34.03,33.97,34.02,71738.0,31.9646,32.0211,31.9646,32.0117,71738.0
2024-08-02 14:20:00,34.02,34.08,34.01,34.06,72355.0,32.0117,32.0681,32.0022,32.0493,72355.0
2024-08-02 14:25:00,34.07,34.09,34.05,34.08,56156.0,32.0587,32.0775,32.0399,32.0681,56156.0
2024-08-02 14:30:00,34.09,34.12,34.05,34.06,141278.0,32.0775,32.1057,32.0399,32.0493,141278.0
2024-08-02 14:35:00,34.06,34.1,34.04,34.09,57337.0,32.0493,32.0869,32.0305,32.0775,57337.0
2024-08-02 14:40:00,34.1,34.12,34.08,34.09,49180.0,32.0869,32.1057,32.0681,32.0775,49180.0
2024-08-02 14:45:00,34.09,34.09,34.02,34.03,95173.0,32.0775,32.0775,32.0117,32.0211,95173.0
2024-08-02 14:50:00,34.03,34.12,34.02,34.09,93396.0,32.0211,32.1057,32.0117,32.0775,93396.0
2024-08-02 14:55:00,34.09,34.12,34.0,34.01,114608.0,32.0775,32.1057,31.9928,32.0022,114608.0
2024-08-02 15:00:00,34.01,34.05,34.0,34.02,82002.0,32.0022,32.0399,31.9928,32.0117,82002.0
2024-08-02 15:05:00,34.02,34.03,33.99,34.02,94621.0,32.0117,32.0211,31.9834,32.0117,94621.0
2024-08-02 15:10:00,34.02,34.02,33.99,34.01,109512.0,32.0117,32.0117,31.9834,32.0022,109512.0
2024-08-02 15:15:00,34.01,34.03,33.99,34.03,83644.0,32.0022,32.0211,31.9834,32.0211,83644.0
2024-08-02 15:20:00,34.03,34.05,34.01,34.04,104059.0,32.0211,32.0399,32.0022,32.0305,104059.0
2024-08-02 15:25:00,34.04,34.09,34.04,34.08,78836.0,32.0305,32.0775,32.0305,32.0681,78836.0
2024-08-02 15:30:00,34.08,34.13,34.07,34.09,235446.0,32.0681,32.1152,32.0587,32.0775,235446.0
2024-08-02 15:35:00,34.09,34.1,34.03,34.03,102508.0,32.0775,32.0869,32.0211,32.0211,102508.0
2024-08-02 15:40:00,34.03,34.07,34.02,34.06,148719.0,32.0211,32.0587,32.0117,32.0493,148719.0
2024-08-02 15:45:00,34.05,34.1,34.05,34.05,179618.0,32.0399,32.0869,32.0399,32.0399,179618.0
2024-08-02 15:50:00,34.05,34.09,34.03,34.07,459863.0,32.0399,32.0775,32.0211,32.0587,459863.0
2024-08-02 15:55:00,34.07,34.13,34.06,34.1,868740.0,32.0587,32.1152,32.0493,32.0869,868740.0
2024-08-05 09:30:00,33.0,33.01,32.77,32.77,423452.0,31.0519,31.0613,30.8354,30.8354,423452.0
2024-08-05 09:35:00,32.77,32.93,32.72,32.92,210401.0,30.8354,30.986,30.7884,30.9766,210401.0
2024-08-05 09:40:00,32.91,32.92,32.76,32.78,116396.0,30.9672,30.9766,30.826,30.8449,116396.0
2024-08-05 09:45:00,32.77,33.0,32.77,33.0,179086.0,30.8354,31.0519,30.8354,31.0519,179086.0
2024-08-05 09:50:00,33.0,33.03,32.88,32.9,121771.0,31.0519,31.0801,30.9389,30.9578,121771.0
2024-08-05 09:55:00,32.93,32.93,32.81,32.82,102556.0,30.986,30.986,30.8731,30.8825,102556.0
2024-08-05 10:00:00,32.82,33.08,32.82,33.07,244747.0,30.8825,31.1271,30.8825,31.1177,244747.0
2024-08-05 10:05:00,33.06,33.08,32.93,32.94,137063.0,31.1083,31.1271,30.986,30.9954,137063.0
2024-08-05 10:10:00,32.95,32.96,32.81,32.89,130442.0,31.0048,31.0142,30.8731,30.9484,130442.0
2024-08-05 10:15:00,32.88,32.95,32.83,32.91,104804.0,30.9389,31.0048,30.8919,30.9672,104804.0
2024-08-05 10:20:00,32.91,32.96,32.87,32.9,187234.0,30.9672,31.0142,30.9295,30.9578,187234.0
2024-08-05 10:25:00,32.9,32.94,32.82,32.83,166222.0,30.9578,30.9954,30.8825,30.8919,166222.0
2024-08-05 10:30:00,32.83,32.96,32.82,32.95,94142.0,30.8919,31.0142,30.8825,31.0048,94142.0
2024-08-05 10:35:00,32.96,33.02,32.89,33.01,88034.0,31.0142,31.0707,30.9484,31.0613,88034.0
2024-08-05 10:40:00,33.0,33.01,32.94,32.97,78392.0,31.0519,31.0613,30.9954,31.0236,78392.0
2024-08-05 10:45:00,32.97,33.0,32.9,32.91,121329.0,31.0236,31.0519,30.9578,30.9672,121329.0
2024-08-05 10:50:00,32.91,32.94,32.85,32.88,62991.0,30.9672,30.9954,30.9107,30.9389,62991.0
2024-08-05 10:55:00,32.88,32.88,32.82,32.85,91114.0,30.9389,30.9389,30.8825,30.9107,91114.0
2024-08-05 11:00:00,32.86,32.91,32.81,32.84,124758.0,30.9201,30.9672,30.8731,30.9013,124758.0
2024-08-05 11:05:00,32.84,32.94,32.84,32.94,151070.0,30.9013,30.9954,30.9013,30.9954,151070.0
2024-08-05 11:10:00,32.94,33.02,32.89,32.96,129877.0,30.9954,31.0707,30.9484,31.0142,129877.0
2024-08-05 11:15:00,32.97,33.0,32.89,32.9,52308.0,31.0236,31.0519,30.9484,30.9578,52308.0
2024-08-05 11:20:00,32.89,32.93,32.86,32.9,112538.0,30.9484,30.986,30.9201,30.9578,112538.0
2024-08-05 11:25:00,32.9,32.96,32.88,32.95,86401.0,30.9578,31.0142,30.9389,31.0048,86401.0
2024-08-05 11:30:00,32.95,33.03,32.94,32.97,166677.0,31.0048,31.0801,30.9954,31.0236,166677.0
2024-08-05 11:35:00,32.97,33.02,32.95,32.95,232477.0,31.0236,31.0707,31.0048,31.0048,232477.0
2024-08-05 11:40:00,32.95,33.04,32.93,33.02,129477.0,31.0048,31.0895,30.986,31.0707,129477.0
2024-08-05 11:45:00,33.02,33.07,32.99,33.04,77362.0,31.0707,31.1177,31.0425,31.0895,77362.0
2024-08-05 11:50:00,33.04,33.09,32.98,33.09,72993.0,31.0895,31.1366,31.033,31.1366,72993.0
2024-08-05 11:55:00,33.09,33.15,33.03,33.13,69889.0,31.1366,31.193,31.0801,31.1742,69889.0
2024-08-05 12:00:00,33.14,33.22,33.13,33.2,68227.0,31.1836,31.2589,31.1742,31.2401,68227.0
2024-08-05 12:05:00,33.21,33.22,33.17,33.2,55860.0,31.2495,31.2589,31.2118,31.2401,55860.0
2024-08-05 12:10:00,33.2,33.27,33.19,33.27,63702.0,31.2401,31.3059,31.2306,31.3059,63702.0
2024-08-05 12:15:00,33.28,33.28,33.21,33.24,50120.0,31.3153,31.3153,31.2495,31.2777,50120.0
2024-08-05 12:20:00,33.24,33.29,33.21,33.26,55228.0,31.2777,31.3247,31.2495,31.2965,55228.0
2024-08-05 12:25:00,33.26,33.29,33.23,33.27,36430.0,31.2965,31.3247,31.2683,31.3059,36430.0
2024-08-05 12:30:00,33.26,33.26,33.13,33.14,40928.0,31.2965,31.2965,31.1742,31.1836,40928.0
2024-08-05 12:35:00,33.14,33.16,33.1,33.12,49423.0,31.1836,31.2024,31.146,31.1648,49423.0
2024-08-05 12:40:00,33.12,33.13,33.06,33.07,39666.0,31.1648,31.1742,31.1083,31.1177,39666.0
2024-08-05 12:45:00,33.07,33.08,33.03,33.06,22247.0,31.1177,31.1271,31.0801,31.1083,22247.0
2024-08-05 12:50:00,33.06,33.09,33.03,33.07,42681.0,31.1083,31.1366,31.0801,31.1177,42681.0
2024-08-05 12:55:00,33.06,33.12,33.04,33.08,66567.0,31.1083,31.1648,31.0895,31.1271,66567.0
2024-08-05 13:00:00,33.08,33.08,33.01,33.04,156274.0,31.1271,31.1271,31.0613,31.0895,156274.0
2024-08-05 13:05:00,33.05,33.05,33.01,33.04,101604.0,31.0989,31.0989,31.0613,31.0895,101604.0
2024-08-05 13:10:00,33.03,33.09,33.03,33.08,62956.0,31.0801,31.1366,31.0801,31.1271,62956.0
2024-08-05 13:15:00,33.1,33.1,33.04,33.05,28969.0,31.146,31.146,31.0895,31.0989,28969.0
2024-08-05 13:20:00,33.05,33.15,33.05,33.13,64675.0,31.0989,31.193,31.0989,31.1742,64675.0
2024-08-05 13:25:00,33.13,33.16,33.07,33.08,27861.0,31.1742,31.2024,31.1177,31.1271,27861.0
2024-08-05 13:30:00,33.08,33.1,33.03,33.07,61674.0,31.1271,31.146,31.0801,31.1177,61674.0
2024-08-05 13:35:00,33.07,33.08,33.02,33.07,29195.0,31.1177,31.1271,31.0707,31.1177,29195.0
2024-08-05 13:40:00,33.07,33.08,33.02,33.02,39347.0,31.1177,31.1271,31.0707,31.0707,39347.0
2024-08-05 13:45:00,33.03,33.06,33.02,33.04,31542.0,31.0801,31.1083,31.0707,31.0895,31542.0
2024-08-05 13:50:00,33.03,33.04,32.99,33.02,53627.0,31.0801,31.0895,31.0425,31.0707,53627.0
2024-08-05 13:55:00,33.03,33.03,33.0,33.02,31455.0,31.0801,31.0801,31.0519,31.0707,31455.0
2024-08-05 14:00:00,33.02,33.04,33.0,33.01,40265.0,31.0707,31.0895,31.0519,31.0613,40265.0
2024-08-05 14:05:00,33.02,33.05,33.01,33.05,30234.0,31.0707,31.0989,31.0613,31.0989,30234.0
2024-08-05 14:10:00,33.05,33.05,32.99,33.01,35720.0,31.0989,31.0989,31.0425,31.0613,35720.0
2024-08-05 14:15:00,33.02,33.07,33.0,33.05,53461.0,31.0707,31.1177,31.0519,31.0989,53461.0
2024-08-05 14:20:00,33.06,33.08,33.04,33.08,87639.0,31.1083,31.1271,31.0895,31.1271,87639.0
2024-08-05 14:25:00,33.08,33.08,33.02,33.05,64385.0,31.1271,31.1271,31.0707,31.0989,64385.0
2024-08-05 14:30:00,33.05,33.08,33.03,33.05,66899.0,31.0989,31.1271,31.0801,31.0989,66899.0
2024-08-05 14:35:00,33.05,33.05,33.0,33.02,42214.0,31.0989,31.0989,31.0519,31.0707,42214.0
2024-08-05 14:40:00,33.02,33.06,33.01,33.06,82126.0,31.0707,31.1083,31.0613,31.1083,82126.0
2024-08-05 14:45:00,33.07,33.07,32.99,33.05,63851.0,31.1177,31.1177,31.0425,31.0989,63851.0
2024-08-05 14:50:00,33.05,33.1,33.04,33.05,59660.0,31.0989,31.146,31.0895,31.0989,59660.0
2024-08-05 14:55:00,33.05,33.05,33.03,33.03,43431.0,31.0989,31.0989,31.0801,31.0801,43431.0
2024-08-05 15:00:00,33.04,33.07,33.0,33.04,94562.0,31.0895,31.1177,31.0519,31.0895,94562.0
2024-08-05 15:05:00,33.04,33.05,33.01,33.04,66880.0,31.0895,31.0989,31.0613,31.0895,66880.0
2024-08-05 15:10:00,33.04,33.09,33.03,33.08,140543.0,31.0895,31.1366,31.0801,31.1271,140543.0
2024-08-05 15:15:00,33.08,33.12,33.06,33.11,135358.0,31.1271,31.1648,31.1083,31.1554,135358.0
2024-08-05 15:20:00,33.11,33.12,33.09,33.11,86765.0,31.1554,31.1648,31.1366,31.1554,86765.0
2024-08-05 15:25:00,33.12,33.12,33.06,33.08,99594.0,31.1648,31.1648,31.1083,31.1271,99594.0
2024-08-05 15:30:00,33.09,33.1,33.01,33.02,189552.0,31.1366,31.146,31.0613,31.0707,189552.0
2024-08-05 15:35:00,33.02,33.04,32.98,32.98,112528.0,31.0707,31.0895,31.033,31.033,112528.0
2024-08-05 15:40:00,32.99,33.02,32.96,33.02,142114.0,31.0425,31.0707,31.0142,31.0707,142114.0
2024-08-05 15:45:00,33.01,33.08,33.01,33.04,235087.0,31.0613,31.1271,31.0613,31.0895,235087.0
2024-08-05 15:50:00,33.04,33.1,33.0,33.0,373367.0,31.0895,31.146,31.0519,31.0519,373367.0
2024-08-05 15:55:00,33.01,33.03,32.98,32.99,646425.0,31.0613,31.0801,31.033,31.0425,646425.0
2024-08-06 09:30:00,32.54,32.7,32.51,32.66,391012.0,30.619,30.7696,30.5908,30.7319,391012.0
2024-08-06 09:35:00,32.65,32.79,32.62,32.78,254266.0,30.7225,30.8543,30.6943,30.8449,254266.0
2024-08-06 09:40:00,32.77,32.82,32.69,32.75,135967.0,30.8354,30.8825,30.7602,30.8166,135967.0
2024-08-06 09:45:00,32.74,32.76,32.64,32.75,88656.0,30.8072,30.826,30.7131,30.8166,88656.0
2024-08-06 09:50:00,32.74,32.79,32.7,32.77,91841.0,30.8072,30.8543,30.7696,30.8354,91841.0
2024-08-06 09:55:00,32.76,32.83,32.76,32.81,65835.0,30.826,30.8919,30.826,30.8731,65835.0
2024-08-06 10:00:00,32.8,32.85,32.74,32.81,73432.0,30.8637,30.9107,30.8072,30.8731,73432.0
2024-08-06 10:05:00,32.82,32.87,32.8,32.87,72734.0,30.8825,30.9295,30.8637,30.9295,72734.0
2024-08-06 10:10:00,32.87,32.89,32.82,32.86,129424.0,30.9295,30.9484,30.8825,30.9201,129424.0
2024-08-06 10:15:00,32.86,32.89,32.82,32.88,75107.0,30.9201,30.9484,30.8825,30.9389,75107.0
2024-08-06 10:20:00,32.88,32.92,32.85,32.91,76240.0,30.9389,30.9766,30.9107,30.9672,76240.0
2024-08-06 10:25:00,32.91,32.94,32.83,32.84,77905.0,30.9672,30.9954,30.8919,30.9013,77905.0
2024-08-06 10:30:00,32.85,32.93,32.83,32.93,75989.0,30.9107,30.986,30.8919,30.986,75989.0
2024-08-06 10:35:00,32.93,32.95,32.89,32.9,112584.0,30.986,31.0048,30.9484,30.9578,112584.0
2024-08-06 10:40:00,32.9,33.0,32.89,32.98,70336.0,30.9578,31.0519,30.9484,31.033,70336.0
2024-08-06 10:45:00,32.98,33.04,32.96,32.98,61006.0,31.033,31.0895,31.0142,31.033,61006.0
2024-08-06 10:50:00,32.98,33.01,32.96,32.98,93325.0,31.033,31.0613,31.0142,31.033,93325.0
2024-08-06 10:55:00,32.98,32.99,32.93,32.96,58819.0,31.033,31.0425,30.986,31.0142,58819.0
2024-08-06 11:00:00,32.96,32.99,32.94,32.95,68192.0,31.0142,31.0425,30.9954,31.0048,68192.0
2024-08-06 11:05:00,32.95,32.98,32.9,32.91,67470.0,31.0048,31.033,30.9578,30.9672,67470.0
2024-08-06 11:10:00,32.91,32.94,32.83,32.86,64840.0,30.9672,30.9954,30.8919,30.9201,64840.0
2024-08-06 11:15:00,32.86,32.89,32.82,32.85,56379.0,30.9201,30.9484,30.8825,30.9107,56379.0
2024-08-06 11:20:00,32.85,32.85,32.77,32.79,60556.0,30.9107,30.9107,30.8354,30.8543,60556.0
2024-08-06 11:25:00,32.79,32.84,32.75,32.77,62155.0,30.8543,30.9013,30.8166,30.8354,62155.0
2024-08-06 11:30:00,32.77,32.83,32.76,32.79,241309.0,30.8354,30.8919,30.826,30.8543,241309.0
2024-08-06 11:35:00,32.8,32.85,32.78,32.83,80618.0,30.8637,30.9107,30.8449,30.8919,80618.0
2024-08-06 11:40:00,32.83,32.84,32.79,32.82,43277.0,30.8919,30.9013,30.8543,30.8825,43277.0
2024-08-06 11:45:00,32.82,32.83,32.78,32.8,55984.0,30.8825,30.8919,30.8449,30.8637,55984.0
2024-08-06 11:50:00,32.8,32.83,32.79,32.8,39184.0,30.8637,30.8919,30.8543,30.8637,39184.0
2024-08-06 11:55:00,32.81,32.85,32.81,32.84,38621.0,30.8731,30.9107,30.8731,30.9013,38621.0
2024-08-06 12:00:00,32.84,32.89,32.83,32.87,36396.0,30.9013,30.9484,30.8919,30.9295,36396.0
2024-08-06 12:05:00,32.87,32.92,32.86,32.88,34672.0,30.9295,30.9766,30.9201,30.9389,34672.0
2024-08-06 12:10:00,32.89,32.92,32.88,32.91,45766.0,30.9484,30.9766,30.9389,30.9672,45766.0
2024-08-06 12:15:00,32.9,32.96,32.9,32.93,41575.0,30.9578,31.0142,30.9578,30.986,41575.0
2024-08-06 12:20:00,32.92,32.93,32.9,32.93,41408.0,30.9766,30.986,30.9578,30.986,41408.0
2024-08-06 12:25:00,32.92,32.93,32.87,32.89,47354.0,30.9766,30.986,30.9295,30.9484,47354.0
2024-08-06 12:30:00,32.89,32.93,32.86,32.93,36892.0,30.9484,30.986,30.9201,30.986,36892.0
2024-08-06 12:35:00,32.93,32.95,32.9,32.95,59897.0,30.986,31.0048,30.9578,31.0048,59897.0
2024-08-06 12:40:00,32.95,32.97,32.93,32.94,39082.0,31.0048,31.0236,30.986,30.9954,39082.0
2024-08-06 12:45:00,32.94,32.95,32.92,32.93,30863.0,30.9954,31.0048,30.9766,30.986,30863.0
2024-08-06 12:50:00,32.93,32.98,32.91,32.97,47723.0,30.986,31.033,30.9672,31.0236,47723.0
2024-08-06 12:55:00,32.97,32.98,32.95,32.97,19355.0,31.0236,31.033,31.0048,31.0236,19355.0
2024-08-06 13:00:00,32.97,32.99,32.96,32.97,23061.0,31.0236,31.0425,31.0142,31.0236,23061.0
2024-08-06 13:05:00,32.97,32.99,32.94,32.98,45131.0,31.0236,31.0425,30.9954,31.033,45131.0
2024-08-06 13:10:00,32.97,33.0,32.95,32.98,114759.0,31.0236,31.0519,31.0048,31.033,114759.0
2024-08-06 13:15:00,32.98,33.04,32.96,33.03,43058.0,31.033,31.0895,31.0142,31.0801,43058.0
2024-08-06 13:20:00,33.02,33.04,33.0,33.02,37854.0,31.0707,31.0895,31.0519,31.0707,37854.0
2024-08-06 13:25:00,33.02,33.07,33.02,33.05,71515.0,31.0707,31.1177,31.0707,31.0989,71515.0
2024-08-06 13:30:00,33.05,33.1,33.05,33.09,55571.0,31.0989,31.146,31.0989,31.1366,55571.0
2024-08-06 13:35:00,33.09,33.11,33.06,33.09,52779.0,31.1366,31.1554,31.1083,31.1366,52779.0
2024-08-06 13:40:00,33.09,33.12,33.08,33.12,43909.0,31.1366,31.1648,31.1271,31.1648,43909.0
2024-08-06 13:45:00,33.11,33.12,33.09,33.1,38225.0,31.1554,31.1648,31.1366,31.146,38225.0
2024-08-06 13:50:00,33.1,33.12,33.09,33.12,26164.0,31.146,31.1648,31.1366,31.1648,26164.0
2024-08-06 13:55:00,33.12,33.13,33.11,33.11,22997.0,31.1648,31.1742,31.1554,31.1554,22997.0
2024-08-06 14:00:00,33.12,33.13,33.09,33.12,67733.0,31.1648,31.1742,31.1366,31.1648,67733.0
2024-08-06 14:05:00,33.12,33.12,33.06,33.09,63443.0,31.1648,31.1648,31.1083,31.1366,63443.0
2024-08-06 14:10:00,33.09,33.1,33.02,33.03,42487.0,31.1366,31.146,31.0707,31.0801,42487.0
2024-08-06 14:15:00,33.04,33.1,33.03,33.1,45429.0,31.0895,31.146,31.0801,31.146,45429.0
2024-08-06 14:20:00,33.1,33.14,33.09,33.14,45610.0,31.146,31.1836,31.1366,31.1836,45610.0
2024-08-06 14:25:00,33.14,33.15,33.1,33.12,62677.0,31.1836,31.193,31.146,31.1648,62677.0
2024-08-06 14:30:00,33.12,33.18,33.1,33.17,89695.0,31.1648,31.2212,31.146,31.2118,89695.0
2024-08-06 14:35:00,33.18,33.19,33.16,33.19,61452.0,31.2212,31.2306,31.2024,31.2306,61452.0
2024-08-06 14:40:00,33.19,33.19,33.17,33.19,35904.0,31.2306,31.2306,31.2118,31.2306,35904.0
2024-08-06 14:45:00,33.2,33.2,33.15,33.16,46700.0,31.2401,31.2401,31.193,31.2024,46700.0
2024-08-06 14:50:00,33.16,33.18,33.14,33.15,82603.0,31.2024,31.2212,31.1836,31.193,82603.0
2024-08-06 14:55:00,33.15,33.15,33.06,33.07,41140.0,31.193,31.193,31.1083,31.1177,41140.0
2024-08-06 15:00:00,33.07,33.09,33.02,33.02,69419.0,31.1177,31.1366,31.0707,31.0707,69419.0
2024-08-06 15:05:00,33.02,33.04,32.98,33.02,61280.0,31.0707,31.0895,31.033,31.0707,61280.0
2024-08-06 15:10:00,33.02,33.05,33.02,33.02,74474.0,31.0707,31.0989,31.0707,31.0707,74474.0
2024-08-06 15:15:00,33.02,33.04,32.97,33.01,59582.0,31.0707,31.0895,31.0236,31.0613,59582.0
2024-08-06 15:20:00,33.01,33.07,33.0,33.06,77722.0,31.0613,31.1177,31.0519,31.1083,77722.0
2024-08-06 15:25:00,33.06,33.08,33.03,33.05,76296.0,31.1083,31.1271,31.0801,31.0989,76296.0
2024-08-06 15:30:00,33.06,33.08,33.03,33.07,81350.0,31.1083,31.1271,31.0801,31.1177,81350.0
2024-08-06 15:35:00,33.07,33.09,33.05,33.08,51521.0,31.1177,31.1366,31.0989,31.1271,51521.0
2024-08-06 15:40:00,33.07,33.08,33.04,33.05,64176.0,31.1177,31.1271,31.0895,31.0989,64176.0
2024-08-06 15:45:00,33.05,33.07,33.04,33.05,110900.0,31.0989,31.1177,31.0895,31.0989,110900.0
2024-08-06 15:50:00,33.04,33.06,32.97,32.98,299409.0,31.0895,31.1083,31.0236,31.033,299409.0
2024-08-06 15:55:00,32.98,32.99,32.92,32.93,448291.0,31.033,31.0425,30.9766,30.986,448291.0
2024-08-07 09:30:00,33.1,33.17,33.03,33.14,346903.0,31.146,31.2118,31.0801,31.1836,346903.0
2024-08-07 09:35:00,33.13,33.25,33.1,33.22,163962.0,31.1742,31.2871,31.146,31.2589,163962.0
2024-08-07 09:40:00,33.21,33.23,33.16,33.17,87445.0,31.2495,31.2683,31.2024,31.2118,87445.0
2024-08-07 09:45:00,33.18,33.27,33.16,33.26,81563.0,31.2212,31.3059,31.2024,31.2965,81563.0
2024-08-07 09:50:00,33.25,33.28,33.21,33.28,79606.0,31.2871,31.3153,31.2495,31.3153,79606.0
2024-08-07 09:55:00,33.27,33.31,33.25,33.26,75968.0,31.3059,31.3436,31.2871,31.2965,75968.0
2024-08-07 10:00:00,33.26,33.26,33.2,33.2,62532.0,31.2965,31.2965,31.2401,31.2401,62532.0
2024-08-07 10:05:00,33.2,33.22,33.17,33.18,111402.0,31.2401,31.2589,31.2118,31.2212,111402.0
2024-08-07 10:10:00,33.17,33.19,33.1,33.11,46168.0,31.2118,31.2306,31.146,31.1554,46168.0
2024-08-07 10:15:00,33.11,33.12,33.08,33.1,37094.0,31.1554,31.1648,31.1271,31.146,37094.0
2024-08-07 10:20:00,33.11,33.2,33.11,33.16,50670.0,31.1554,31.2401,31.1554,31.2024,50670.0
2024-08-07 10:25:00,33.16,33.16,33.1,33.11,39682.0,31.2024,31.2024,31.146,31.1554,39682.0
2024-08-07 10:30:00,33.11,33.16,33.1,33.14,74301.0,31.1554,31.2024,31.146,31.1836,74301.0
2024-08-07 10:35:00,33.14,33.19,33.13,33.16,45503.0,31.1836,31.2306,31.1742,31.2024,45503.0
2024-08-07 10:40:00,33.16,33.26,33.16,33.25,87075.0,31.2024,31.2965,31.2024,31.2871,87075.0
2024-08-07 10:45:00,33.25,33.3,33.22,33.27,218340.0,31.2871,31.3342,31.2589,31.3059,218340.0
2024-08-07 10:50:00,33.27,33.28,33.23,33.23,124765.0,31.3059,31.3153,31.2683,31.2683,124765.0
2024-08-07 10:55:00,33.23,33.3,33.22,33.3,116505.0,31.2683,31.3342,31.2589,31.3342,116505.0
2024-08-07 11:00:00,33.3,33.34,33.27,33.34,75561.0,31.3342,31.3718,31.3059,31.3718,75561.0
2024-08-07 11:05:00,33.34,33.37,33.32,33.33,81978.0,31.3718,31.4,31.353,31.3624,81978.0
2024-08-07 11:10:00,33.33,33.38,33.31,33.36,53492.0,31.3624,31.4094,31.3436,31.3906,53492.0
2024-08-07 11:15:00,33.35,33.39,33.34,33.36,80142.0,31.3812,31.4188,31.3718,31.3906,80142.0
2024-08-07 11:20:00,33.36,33.37,33.31,33.36,74247.0,31.3906,31.4,31.3436,31.3906,74247.0
2024-08-07 11:25:00,33.36,33.39,33.32,33.37,247597.0,31.3906,31.4188,31.353,31.4,247597.0
2024-08-07 11:30:00,33.37,33.37,33.31,33.34,148250.0,31.4,31.4,31.3436,31.3718,148250.0
2024-08-07 11:35:00,33.34,33.39,33.33,33.37,138307.0,31.3718,31.4188,31.3624,31.4,138307.0
2024-08-07 11:40:00,33.37,33.39,33.31,33.31,97391.0,31.4,31.4188,31.3436,31.3436,97391.0
2024-08-07 11:45:00,33.3,33.32,33.28,33.31,43652.0,31.3342,31.353,31.3153,31.3436,43652.0
2024-08-07 11:50:00,33.32,33.36,33.31,33.35,43795.0,31.353,31.3906,31.3436,31.3812,43795.0
2024-08-07 11:55:00,33.36,33.4,33.35,33.37,44801.0,31.3906,31.4283,31.3812,31.4,44801.0
2024-08-07 12:00:00,33.36,33.36,33.27,33.28,42415.0,31.3906,31.3906,31.3059,31.3153,42415.0
2024-08-07 12:05:00,33.28,33.3,33.26,33.29,58392.0,31.3153,31.3342,31.2965,31.3247,58392.0
2024-08-07 12:10:00,33.29,33.32,33.25,33.32,77883.0,31.3247,31.353,31.2871,31.353,77883.0
2024-08-07 12:15:00,33.32,33.33,33.28,33.29,66121.0,31.353,31.3624,31.3153,31.3247,66121.0
2024-08-07 12:20:00,33.28,33.34,33.27,33.34,28067.0,31.3153,31.3718,31.3059,31.3718,28067.0
2024-08-07 12:25:00,33.34,33.36,33.31,33.34,37552.0,31.3718,31.3906,31.3436,31.3718,37552.0
2024-08-07 12:30:00,33.34,33.36,33.31,33.36,36731.0,31.3718,31.3906,31.3436,31.3906,36731.0
2024-08-07 12:35:00,33.35,33.37,33.34,33.35,33389.0,31.3812,31.4,31.3718,31.3812,33389.0
2024-08-07 12:40:00,33.35,33.38,33.32,33.33,35207.0,31.3812,31.4094,31.353,31.3624,35207.0
2024-08-07 12:45:00,33.32,33.33,33.26,33.27,42877.0,31.353,31.3624,31.2965,31.3059,42877.0
2024-08-07 12:50:00,33.26,33.29,33.24,33.25,83626.0,31.2965,31.3247,31.2777,31.2871,83626.0
2024-08-07 12:55:00,33.25,33.25,33.2,33.22,65284.0,31.2871,31.2871,31.2401,31.2589,65284.0
2024-08-07 13:00:00,33.22,33.22,33.19,33.21,58255.0,31.2589,31.2589,31.2306,31.2495,58255.0
2024-08-07 13:05:00,33.2,33.2,33.15,33.16,34727.0,31.2401,31.2401,31.193,31.2024,34727.0
2024-08-07 13:10:00,33.16,33.18,33.14,33.17,45654.0,31.2024,31.2212,31.1836,31.2118,45654.0
2024-08-07 13:15:00,33.17,33.19,33.14,33.16,34192.0,31.2118,31.2306,31.1836,31.2024,34192.0
2024-08-07 13:20:00,33.17,33.22,33.17,33.21,37836.0,31.2118,31.2589,31.2118,31.2495,37836.0
2024-08-07 13:25:00,33.21,33.26,33.2,33.21,25332.0,31.2495,31.2965,31.2401,31.2495,25332.0
2024-08-07 13:30:00,33.22,33.26,33.22,33.25,47302.0,31.2589,31.2965,31.2589,31.2871,47302.0
2024-08-07 13:35:00,33.26,33.31,33.25,33.29,40795.0,31.2965,31.3436,31.2871,31.3247,40795.0
2024-08-07 13:40:00,33.3,33.32,33.26,33.29,55154.0,31.3342,31.353,31.2965,31.3247,55154.0
2024-08-07 13:45:00,33.29,33.31,33.2,33.22,109692.0,31.3247,31.3436,31.2401,31.2589,109692.0
2024-08-07 13:50:00,33.22,33.24,33.18,33.2,43713.0,31.2589,31.2777,31.2212,31.2401,43713.0
2024-08-07 13:55:00,33.2,33.2,33.14,33.17,40476.0,31.2401,31.2401,31.1836,31.2118,40476.0
2024-08-07 14:00:00,33.17,33.2,33.13,33.14,52762.0,31.2118,31.2401,31.1742,31.1836,52762.0
2024-08-07 14:05:00,33.13,33.14,33.09,33.09,97385.0,31.1742,31.1836,31.1366,31.1366,97385.0
2024-08-07 14:10:00,33.1,33.11,33.06,33.07,49619.0,31.146,31.1554,31.1083,31.1177,49619.0
2024-08-07 14:15:00,33.07,33.07,33.01,33.05,46716.0,31.1177,31.1177,31.0613,31.0989,46716.0
2024-08-07 14:20:00,33.05,33.1,33.05,33.08,35099.0,31.0989,31.146,31.0989,31.1271,35099.0
2024-08-07 14:25:00,33.09,33.15,33.07,33.14,42326.0,31.1366,31.193,31.1177,31.1836,42326.0
2024-08-07 14:30:00,33.13,33.14,33.08,33.1,79732.0,31.1742,31.1836,31.1271,31.146,79732.0
2024-08-07 14:35:00,33.09,33.11,33.06,33.11,94497.0,31.1366,31.1554,31.1083,31.1554,94497.0
2024-08-07 14:40:00,33.11,33.14,33.09,33.1,34049.0,31.1554,31.1836,31.1366,31.146,34049.0
2024-08-07 14:45:00,33.1,33.14,33.08,33.09,23786.0,31.146,31.1836,31.1271,31.1366,23786.0
2024-08-07 14:50:00,33.09,33.1,33.06,33.08,40599.0,31.1366,31.146,31.1083,31.1271,40599.0
2024-08-07 14:55:00,33.07,33.12,33.07,33.09,29535.0,31.1177,31.1648,31.1177,31.1366,29535.0
2024-08-07 15:00:00,33.09,33.14,33.08,33.11,70443.0,31.1366,31.1836,31.1271,31.1554,70443.0
2024-08-07 15:05:00,33.1,33.13,33.09,33.13,113388.0,31.146,31.1742,31.1366,31.1742,113388.0
2024-08-07 15:10:00,33.14,33.15,33.1,33.11,50477.0,31.1836,31.193,31.146,31.1554,50477.0
2024-08-07 15:15:00,33.12,33.19,33.11,33.18,34624.0,31.1648,31.2306,31.1554,31.2212,34624.0
2024-08-07 15:20:00,33.18,33.19,33.16,33.19,60048.0,31.2212,31.2306,31.2024,31.2306,60048.0
2024-08-07 15:25:00,33.19,33.21,33.15,33.21,163726.0,31.2306,31.2495,31.193,31.2495,163726.0
2024-08-07 15:30:00,33.2,33.21,33.16,33.2,131839.0,31.2401,31.2495,31.2024,31.2401,131839.0
2024-08-07 15:35:00,33.2,33.25,33.19,33.22,95180.0,31.2401,31.2871,31.2306,31.2589,95180.0
2024-08-07 15:40:00,33.22,33.23,33.2,33.21,133684.0,31.2589,31.2683,31.2401,31.2495,133684.0
2024-08-07 15:45:00,33.22,33.22,33.17,33.19,178250.0,31.2589,31.2589,31.2118,31.2306,178250.0
2024-08-07 15:50:00,33.19,33.2,33.09,33.11,448553.0,31.2306,31.2401,31.1366,31.1554,448553.0
2024-08-07 15:55:00,33.11,33.11,33.04,33.06,559990.0,31.1554,31.1554,31.0895,31.1083,559990.0
2024-08-08 09:30:00,33.26,33.3,33.18,33.27,289885.0,31.2965,31.3342,31.2212,31.3059,289885.0
2024-08-08 09:35:00,33.27,33.33,33.24,33.3,124045.0,31.3059,31.3624,31.2777,31.3342,124045.0
2024-08-08 09:40:00,33.29,33.3,33.22,33.27,90786.0,31.3247,31.3342,31.2589,31.3059,90786.0
2024-08-08 09:45:00,33.27,33.36,33.26,33.3,101908.0,31.3059,31.3906,31.2965,31.3342,101908.0
2024-08-08 09:50:00,33.31,33.44,33.31,33.43,199962.0,31.3436,31.4659,31.3436,31.4565,199962.0
2024-08-08 09:55:00,33.43,33.45,33.36,33.41,149845.0,31.4565,31.4753,31.3906,31.4377,149845.0
2024-08-08 10:00:00,33.4,33.42,33.38,33.38,41469.0,31.4283,31.4471,31.4094,31.4094,41469.0
2024-08-08 10:05:00,33.38,33.4,33.34,33.37,56286.0,31.4094,31.4283,31.3718,31.4,56286.0
2024-08-08 10:10:00,33.37,33.43,33.37,33.4,33043.0,31.4,31.4565,31.4,31.4283,33043.0
2024-08-08 10:15:00,33.4,33.41,33.36,33.38,53841.0,31.4283,31.4377,31.3906,31.4094,53841.0
2024-08-08 10:20:00,33.39,33.4,33.36,33.4,19270.0,31.4188,31.4283,31.3906,31.4283,19270.0
2024-08-08 10:25:00,33.39,33.43,33.39,33.41,53718.0,31.4188,31.4565,31.4188,31.4377,53718.0
2024-08-08 10:30:00,33.42,33.48,33.42,33.47,20040.0,31.4471,31.5035,31.4471,31.4941,20040.0
2024-08-08 10:35:00,33.48,33.48,33.44,33.45,28632.0,31.5035,31.5035,31.4659,31.4753,28632.0
2024-08-08 10:40:00,33.46,33.48,33.45,33.47,32343.0,31.4847,31.5035,31.4753,31.4941,32343.0
2024-08-08 10:45:00,33.46,33.49,33.45,33.48,63778.0,31.4847,31.5129,31.4753,31.5035,63778.0
2024-08-08 10:50:00,33.48,33.48,33.45,33.47,27283.0,31.5035,31.5035,31.4753,31.4941,27283.0
2024-08-08 10:55:00,33.47,33.48,33.44,33.46,36206.0,31.4941,31.5035,31.4659,31.4847,36206.0
2024-08-08 11:00:00,33.46,33.5,33.44,33.47,33456.0,31.4847,31.5223,31.4659,31.4941,33456.0
2024-08-08 11:05:00,33.47,33.49,33.46,33.49,37051.0,31.4941,31.5129,31.4847,31.5129,37051.0
2024-08-08 11:10:00,33.49,33.5,33.42,33.43,42429.0,31.5129,31.5223,31.4471,31.4565,42429.0
2024-08-08 11:15:00,33.42,33.45,33.42,33.43,40108.0,31.4471,31.4753,31.4471,31.4565,40108.0
2024-08-08 11:20:00,33.43,33.45,33.38,33.4,65626.0,31.4565,31.4753,31.4094,31.4283,65626.0
2024-08-08 11:25:00,33.4,33.44,33.4,33.41,47425.0,31.4283,31.4659,31.4283,31.4377,47425.0
2024-08-08 11:30:00,33.41,33.43,33.35,33.39,120348.0,31.4377,31.4565,31.3812,31.4188,120348.0
2024-08-08 11:35:00,33.39,33.4,33.35,33.39,51679.0,31.4188,31.4283,31.3812,31.4188,51679.0
2024-08-08 11:40:00,33.39,33.4,33.36,33.37,28523.0,31.4188,31.4283,31.3906,31.4,28523.0
2024-08-08 11:45:00,33.37,33.38,33.34,33.38,19471.0,31.4,31.4094,31.3718,31.4094,19471.0
2024-08-08 11:50:00,33.38,33.42,33.37,33.41,19271.0,31.4094,31.4471,31.4,31.4377,19271.0
2024-08-08 11:55:00,33.41,33.43,33.39,33.39,26390.0,31.4377,31.4565,31.4188,31.4188,26390.0
2024-08-08 12:00:00,33.39,33.41,33.38,33.4,14432.0,31.4188,31.4377,31.4094,31.4283,14432.0
2024-08-08 12:05:00,33.41,33.42,33.4,33.41,30442.0,31.4377,31.4471,31.4283,31.4377,30442.0
2024-08-08 12:10:00,33.43,33.46,33.4,33.44,54814.0,31.4565,31.4847,31.4283,31.4659,54814.0
2024-08-08 12:15:00,33.44,33.45,33.39,33.43,65253.0,31.4659,31.4753,31.4188,31.4565,65253.0
2024-08-08 12:20:00,33.43,33.48,33.42,33.47,35012.0,31.4565,31.5035,31.4471,31.4941,35012.0
2024-08-08 12:25:00,33.48,33.49,33.45,33.46,21934.0,31.5035,31.5129,31.4753,31.4847,21934.0
2024-08-08 12:30:00,33.46,33.46,33.41,33.43,16407.0,31.4847,31.4847,31.4377,31.4565,16407.0
2024-08-08 12:35:00,33.43,33.46,33.38,33.39,21919.0,31.4565,31.4847,31.4094,31.4188,21919.0
2024-08-08 12:40:00,33.39,33.41,33.37,33.41,21760.0,31.4188,31.4377,31.4,31.4377,21760.0
2024-08-08 12:45:00,33.41,33.45,33.41,33.44,32480.0,31.4377,31.4753,31.4377,31.4659,32480.0
2024-08-08 12:50:00,33.45,33.48,33.43,33.48,30306.0,31.4753,31.5035,31.4565,31.5035,30306.0
2024-08-08 12:55:00,33.48,33.48,33.44,33.45,9337.0,31.5035,31.5035,31.4659,31.4753,9337.0
2024-08-08 13:00:00,33.45,33.45,33.42,33.44,24036.0,31.4753,31.4753,31.4471,31.4659,24036.0
2024-08-08 13:05:00,33.44,33.44,33.4,33.43,39070.0,31.4659,31.4659,31.4283,31.4565,39070.0
2024-08-08 13:10:00,33.43,33.47,33.42,33.45,41642.0,31.4565,31.4941,31.4471,31.4753,41642.0
2024-08-08 13:15:00,33.45,33.48,33.44,33.48,65320.0,31.4753,31.5035,31.4659,31.5035,65320.0
2024-08-08 13:20:00,33.48,33.52,33.47,33.49,38708.0,31.5035,31.5412,31.4941,31.5129,38708.0
2024-08-08 13:25:00,33.5,33.51,33.49,33.51,17943.0,31.5223,31.5318,31.5129,31.5318,17943.0
2024-08-08 13:30:00,33.5,33.5,33.47,33.48,44915.0,31.5223,31.5223,31.4941,31.5035,44915.0
2024-08-08 13:35:00,33.47,33.5,33.44,33.5,52671.0,31.4941,31.5223,31.4659,31.5223,52671.0
2024-08-08 13:40:00,33.5,33.53,33.48,33.48,47398.0,31.5223,31.5506,31.5035,31.5035,47398.0
2024-08-08 13:45:00,33.48,33.52,33.48,33.51,18168.0,31.5035,31.5412,31.5035,31.5318,18168.0
2024-08-08 13:50:00,33.51,33.56,33.5,33.54,51145.0,31.5318,31.5788,31.5223,31.56,51145.0
2024-08-08 13:55:00,33.55,33.57,33.54,33.54,50063.0,31.5694,31.5882,31.56,31.56,50063.0
2024-08-08 14:00:00,33.54,33.57,33.53,33.57,60646.0,31.56,31.5882,31.5506,31.5882,60646.0
2024-08-08 14:05:00,33.56,33.58,33.55,33.58,28189.0,31.5788,31.5976,31.5694,31.5976,28189.0
2024-08-08 14:10:00,33.58,33.63,33.57,33.63,41331.0,31.5976,31.6447,31.5882,31.6447,41331.0
2024-08-08 14:15:00,33.63,33.65,33.59,33.61,38594.0,31.6447,31.6635,31.607,31.6259,38594.0
2024-08-08 14:20:00,33.61,33.62,33.6,33.61,20306.0,31.6259,31.6353,31.6164,31.6259,20306.0
2024-08-08 14:25:00,33.62,33.63,33.59,33.62,38638.0,31.6353,31.6447,31.607,31.6353,38638.0
2024-08-08 14:30:00,33.61,33.62,33.59,33.59,20012.0,31.6259,31.6353,31.607,31.607,20012.0
2024-08-08 14:35:00,33.6,33.62,33.59,33.59,27817.0,31.6164,31.6353,31.607,31.607,27817.0
2024-08-08 14:40:00,33.59,33.59,33.55,33.57,36131.0,31.607,31.607,31.5694,31.5882,36131.0
2024-08-08 14:45:00,33.55,33.58,33.55,33.57,18994.0,31.5694,31.5976,31.5694,31.5882,18994.0
2024-08-08 14:50:00,33.56,33.59,33.56,33.59,21237.0,31.5788,31.607,31.5788,31.607,21237.0
2024-08-08 14:55:00,33.59,33.61,33.58,33.59,25035.0,31.607,31.6259,31.5976,31.607,25035.0
2024-08-08 15:00:00,33.59,33.6,33.57,33.57,18140.0,31.607,31.6164,31.5882,31.5882,18140.0
2024-08-08 15:05:00,33.57,33.62,33.56,33.62,37628.0,31.5882,31.6353,31.5788,31.6353,37628.0
2024-08-08 15:10:00,33.62,33.62,33.6,33.61,33703.0,31.6353,31.6353,31.6164,31.6259,33703.0
2024-08-08 15:15:00,33.61,33.61,33.59,33.6,24900.0,31.6259,31.6259,31.607,31.6164,24900.0
2024-08-08 15:20:00,33.6,33.61,33.58,33.59,26886.0,31.6164,31.6259,31.5976,31.607,26886.0
2024-08-08 15:25:00,33.59,33.63,33.58,33.61,54838.0,31.607,31.6447,31.5976,31.6259,54838.0
2024-08-08 15:30:00,33.61,33.61,33.55,33.56,85053.0,31.6259,31.6259,31.5694,31.5788,85053.0
2024-08-08 15:35:00,33.57,33.6,33.53,33.57,106356.0,31.5882,31.6164,31.5506,31.5882,106356.0
2024-08-08 15:40:00,33.57,33.59,33.55,33.55,92685.0,31.5882,31.607,31.5694,31.5694,92685.0
2024-08-08 15:45:00,33.55,33.56,33.51,33.52,139608.0,31.5694,31.5788,31.5318,31.5412,139608.0
2024-08-08 15:50:00,33.51,33.52,33.45,33.47,385713.0,31.5318,31.5412,31.4753,31.4941,385713.0
2024-08-08 15:55:00,33.47,33.52,33.46,33.52,270094.0,31.4941,31.5412,31.4847,31.5412,270094.0
2024-08-09 09:30:00,33.0,33.0,32.89,32.91,170899.0,31.5,31.5,31.395,31.4141,170899.0
2024-08-09 09:35:00,32.91,32.96,32.89,32.92,99690.0,31.4141,31.4618,31.395,31.4236,99690.0
2024-08-09 09:40:00,32.91,32.97,32.91,32.95,57889.0,31.4141,31.4714,31.4141,31.4523,57889.0
2024-08-09 09:45:00,32.95,33.02,32.95,32.97,79901.0,31.4523,31.5191,31.4523,31.4714,79901.0
2024-08-09 09:50:00,32.97,33.03,32.96,33.02,73918.0,31.4714,31.5286,31.4618,31.5191,73918.0
2024-08-09 09:55:00,33.01,33.04,32.98,33.03,72012.0,31.5095,31.5382,31.4809,31.5286,72012.0
2024-08-09 10:00:00,33.03,33.06,32.99,33.05,54019.0,31.5286,31.5573,31.4905,31.5477,54019.0
2024-08-09 10:05:00,33.05,33.08,33.02,33.03,49010.0,31.5477,31.5764,31.5191,31.5286,49010.0
2024-08-09 10:10:00,33.03,33.12,33.03,33.1,49519.0,31.5286,31.6145,31.5286,31.5955,49519.0
2024-08-09 10:15:00,33.1,33.12,33.08,33.11,57728.0,31.5955,31.6145,31.5764,31.605,57728.0
2024-08-09 10:20:00,33.13,33.18,33.12,33.18,31667.0,31.6241,31.6718,31.6145,31.6718,31667.0
2024-08-09 10:25:00,33.18,33.19,33.13,33.18,51754.0,31.6718,31.6814,31.6241,31.6718,51754.0
2024-08-09 10:30:00,33.17,33.2,33.15,33.16,52548.0,31.6623,31.6909,31.6432,31.6527,52548.0
2024-08-09 10:35:00,33.16,33.19,33.13,33.18,33282.0,31.6527,31.6814,31.6241,31.6718,33282.0
2024-08-09 10:40:00,33.19,33.24,33.18,33.2,25594.0,31.6814,31.7291,31.6718,31.6909,25594.0
2024-08-09 10:45:00,33.22,33.23,33.17,33.18,36380.0,31.71,31.7195,31.6623,31.6718,36380.0
2024-08-09 10:50:00,33.18,33.25,33.17,33.23,51740.0,31.6718,31.7386,31.6623,31.7195,51740.0
2024-08-09 10:55:00,33.23,33.27,33.23,33.25,36473.0,31.7195,31.7577,31.7195,31.7386,36473.0
2024-08-09 11:00:00,33.24,33.28,33.23,33.26,32847.0,31.7291,31.7673,31.7195,31.7482,32847.0
2024-08-09 11:05:00,33.26,33.27,33.22,33.24,48957.0,31.7482,31.7577,31.71,31.7291,48957.0
2024-08-09 11:10:00,33.24,33.25,33.22,33.24,37428.0,31.7291,31.7386,31.71,31.7291,37428.0
2024-08-09 11:15:00,33.24,33.28,33.23,33.27,39614.0,31.7291,31.7673,31.7195,31.7577,39614.0
2024-08-09 11:20:00,33.27,33.28,33.23,33.25,49652.0,31.7577,31.7673,31.7195,31.7386,49652.0
2024-08-09 11:25:00,33.25,33.27,33.19,33.2,63548.0,31.7386,31.7577,31.6814,31.6909,63548.0
2024-08-09 11:30:00,33.2,33.22,33.18,33.21,109308.0,31.6909,31.71,31.6718,31.7005,109308.0
2024-08-09 11:35:00,33.2,33.26,33.2,33.26,34303.0,31.6909,31.7482,31.6909,31.7482,34303.0
2024-08-09 11:40:00,33.26,33.29,33.25,33.27,36402.0,31.7482,31.7768,31.7386,31.7577,36402.0
2024-08-09 11:45:00,33.27,33.29,33.26,33.29,24197.0,31.7577,31.7768,31.7482,31.7768,24197.0
2024-08-09 11:50:00,33.28,33.28,33.25,33.26,50153.0,31.7673,31.7673,31.7386,31.7482,50153.0
2024-08-09 11:55:00,33.26,33.27,33.21,33.22,31315.0,31.7482,31.7577,31.7005,31.71,31315.0
2024-08-09 12:00:00,33.22,33.24,33.21,33.23,31346.0,31.71,31.7291,31.7005,31.7195,31346.0
2024-08-09 12:05:00,33.23,33.23,33.2,33.22,29167.0,31.7195,31.7195,31.6909,31.71,29167.0
2024-08-09 12:10:00,33.23,33.25,33.22,33.24,23318.0,31.7195,31.7386,31.71,31.7291,23318.0
2024-08-09 12:15:00,33.23,33.24,33.21,33.22,26079.0,31.7195,31.7291,31.7005,31.71,26079.0
2024-08-09 12:20:00,33.22,33.25,33.21,33.23,39268.0,31.71,31.7386,31.7005,31.7195,39268.0
2024-08-09 12:25:00,33.23,33.26,33.22,33.26,39546.0,31.7195,31.7482,31.71,31.7482,39546.0
2024-08-09 12:30:00,33.26,33.29,33.25,33.27,25014.0,31.7482,31.7768,31.7386,31.7577,25014.0
2024-08-09 12:35:00,33.27,33.3,33.25,33.3,18727.0,31.7577,31.7864,31.7386,31.7864,18727.0
2024-08-09 12:40:00,33.3,33.33,33.29,33.33,31832.0,31.7864,31.815,31.7768,31.815,31832.0
2024-08-09 12:45:00,33.31,33.36,33.31,33.36,34024.0,31.7959,31.8436,31.7959,31.8436,34024.0
2024-08-09 12:50:00,33.36,33.37,33.31,33.31,45421.0,31.8436,31.8532,31.7959,31.7959,45421.0
2024-08-09 12:55:00,33.32,33.36,33.31,33.34,59748.0,31.8055,31.8436,31.7959,31.8245,59748.0
2024-08-09 13:00:00,33.34,33.37,33.33,33.36,76102.0,31.8245,31.8532,31.815,31.8436,76102.0
2024-08-09 13:05:00,33.36,33.36,33.31,33.34,80579.0,31.8436,31.8436,31.7959,31.8245,80579.0
2024-08-09 13:10:00,33.34,33.35,33.32,33.35,66358.0,31.8245,31.8341,31.8055,31.8341,66358.0
2024-08-09 13:15:00,33.34,33.36,33.33,33.35,35466.0,31.8245,31.8436,31.815,31.8341,35466.0
2024-08-09 13:20:00,33.34,33.36,33.33,33.34,17228.0,31.8245,31.8436,31.815,31.8245,17228.0
2024-08-09 13:25:00,33.34,33.38,33.32,33.38,42401.0,31.8245,31.8627,31.8055,31.8627,42401.0
2024-08-09 13:30:00,33.38,33.38,33.36,33.38,36733.0,31.8627,31.8627,31.8436,31.8627,36733.0
2024-08-09 13:35:00,33.38,33.38,33.32,33.34,57218.0,31.8627,31.8627,31.8055,31.8245,57218.0
2024-08-09 13:40:00,33.34,33.34,33.29,33.3,56960.0,31.8245,31.8245,31.7768,31.7864,56960.0
2024-08-09 13:45:00,33.3,33.32,33.3,33.32,52629.0,31.7864,31.8055,31.7864,31.8055,52629.0
2024-08-09 13:50:00,33.32,33.34,33.28,33.29,78662.0,31.8055,31.8245,31.7673,31.7768,78662.0
2024-08-09 13:55:00,33.28,33.3,33.26,33.29,59297.0,31.7673,31.7864,31.7482,31.7768,59297.0
2024-08-09 14:00:00,33.29,33.3,33.24,33.25,40801.0,31.7768,31.7864,31.7291,31.7386,40801.0
2024-08-09 14:05:00,33.24,33.3,33.23,33.3,70672.0,31.7291,31.7864,31.7195,31.7864,70672.0
2024-08-09 14:10:00,33.3,33.3,33.27,33.27,49173.0,31.7864,31.7864,31.7577,31.7577,49173.0
2024-08-09 14:15:00,33.28,33.29,33.26,33.27,56173.0,31.7673,31.7768,31.7482,31.7577,56173.0
2024-08-09 14:20:00,33.28,33.29,33.27,33.29,27476.0,31.7673,31.7768,31.7577,31.7768,27476.0
2024-08-09 14:25:00,33.29,33.32,33.28,33.29,61888.0,31.7768,31.8055,31.7673,31.7768,61888.0
2024-08-09 14:30:00,33.29,33.29,33.23,33.25,56412.0,31.7768,31.7768,31.7195,31.7386,56412.0
2024-08-09 14:35:00,33.25,33.28,33.23,33.27,35700.0,31.7386,31.7673,31.7195,31.7577,35700.0
2024-08-09 14:40:00,33.27,33.3,33.27,33.29,33697.0,31.7577,31.7864,31.7577,31.7768,33697.0
2024-08-09 14:45:00,33.29,33.32,33.29,33.3,24209.0,31.7768,31.8055,31.7768,31.7864,24209.0
2024-08-09 14:50:00,33.3,33.31,33.27,33.29,32553.0,31.7864,31.7959,31.7577,31.7768,32553.0
2024-08-09 14:55:00,33.29,33.32,33.27,33.32,18381.0,31.7768,31.8055,31.7577,31.8055,18381.0
2024-08-09 15:00:00,33.32,33.33,33.3,33.33,36266.0,31.8055,31.815,31.7864,31.815,36266.0
2024-08-09 15:05:00,33.32,33.33,33.3,33.32,41497.0,31.8055,31.815,31.7864,31.8055,41497.0
2024-08-09 15:10:00,33.32,33.33,33.3,33.32,33266.0,31.8055,31.815,31.7864,31.8055,33266.0
2024-08-09 15:15:00,33.32,33.34,33.31,33.33,119408.0,31.8055,31.8245,31.7959,31.815,119408.0
2024-08-09 15:20:00,33.33,33.33,33.3,33.32,81040.0,31.815,31.815,31.7864,31.8055,81040.0
2024-08-09 15:25:00,33.32,33.33,33.31,33.33,50815.0,31.8055,31.815,31.7959,31.815,50815.0
2024-08-09 15:30:00,33.33,33.36,33.32,33.33,132124.0,31.815,31.8436,31.8055,31.815,132124.0
2024-08-09 15:35:00,33.33,33.33,33.31,33.32,128003.0,31.815,31.815,31.7959,31.8055,128003.0
2024-08-09 15:40:00,33.32,33.34,33.31,33.33,96887.0,31.8055,31.8245,31.7959,31.815,96887.0
2024-08-09 15:45:00,33.33,33.34,33.29,33.3,89136.0,31.815,31.8245,31.7768,31.7864,89136.0
2024-08-09 15:50:00,33.3,33.31,33.23,33.23,265910.0,31.7864,31.7959,31.7195,31.7195,265910.0
2024-08-09 15:55:00,33.23,33.27,33.23,33.26,258864.0,31.7195,31.7577,31.7195,31.7482,258864.0
2024-08-12 09:30:00,33.63,33.74,33.58,33.73,340267.0,32.1014,32.2064,32.0536,32.1968,340267.0
2024-08-12 09:35:00,33.73,33.79,33.71,33.78,109713.0,32.1968,32.2541,32.1777,32.2445,109713.0
2024-08-12 09:40:00,33.78,33.78,33.64,33.66,107158.0,32.2445,32.2445,32.1109,32.13,107158.0
2024-08-12 09:45:00,33.66,33.67,33.57,33.58,93742.0,32.13,32.1395,32.0441,32.0536,93742.0
2024-08-12 09:50:00,33.59,33.63,33.53,33.55,162963.0,32.0632,32.1014,32.0059,32.025,162963.0
2024-08-12 09:55:00,33.55,33.55,33.5,33.52,105894.0,32.025,32.025,31.9773,31.9964,105894.0
2024-08-12 10:00:00,33.52,33.55,33.5,33.5,75822.0,31.9964,32.025,31.9773,31.9773,75822.0
2024-08-12 10:05:00,33.5,33.53,33.48,33.52,106774.0,31.9773,32.0059,31.9582,31.9964,106774.0
2024-08-12 10:10:00,33.52,33.54,33.5,33.54,87923.0,31.9964,32.0155,31.9773,32.0155,87923.0
2024-08-12 10:15:00,33.53,33.54,33.5,33.52,80843.0,32.0059,32.0155,31.9773,31.9964,80843.0
2024-08-12 10:20:00,33.52,33.53,33.47,33.52,82265.0,31.9964,32.0059,31.9486,31.9964,82265.0
2024-08-12 10:25:00,33.52,33.59,33.52,33.58,36589.0,31.9964,32.0632,31.9964,32.0536,36589.0
2024-08-12 10:30:00,33.58,33.63,33.58,33.61,64525.0,32.0536,32.1014,32.0536,32.0823,64525.0
2024-08-12 10:35:00,33.62,33.67,33.61,33.65,40507.0,32.0918,32.1395,32.0823,32.1205,40507.0
2024-08-12 10:40:00,33.65,33.69,33.64,33.68,76675.0,32.1205,32.1586,32.1109,32.1491,76675.0
2024-08-12 10:45:00,33.68,33.71,33.65,33.7,32321.0,32.1491,32.1777,32.1205,32.1682,32321.0
2024-08-12 10:50:00,33.7,33.76,33.69,33.73,34267.0,32.1682,32.2255,32.1586,32.1968,34267.0
2024-08-12 10:55:00,33.73,33.76,33.72,33.74,35100.0,32.1968,32.2255,32.1873,32.2064,35100.0
2024-08-12 11:00:00,33.73,33.77,33.72,33.77,195483.0,32.1968,32.235,32.1873,32.235,195483.0
2024-08-12 11:05:00,33.77,33.77,33.73,33.74,39754.0,32.235,32.235,32.1968,32.2064,39754.0
2024-08-12 11:10:00,33.75,33.76,33.73,33.73,132269.0,32.2159,32.2255,32.1968,32.1968,132269.0
2024-08-12 11:15:00,33.74,33.76,33.73,33.75,37678.0,32.2064,32.2255,32.1968,32.2159,37678.0
2024-08-12 11:20:00,33.74,33.75,33.65,33.66,90592.0,32.2064,32.2159,32.1205,32.13,90592.0
2024-08-12 11:25:00,33.66,33.67,33.62,33.66,96094.0,32.13,32.1395,32.0918,32.13,96094.0
2024-08-12 11:30:00,33.66,33.68,33.63,33.67,69629.0,32.13,32.1491,32.1014,32.1395,69629.0
2024-08-12 11:35:00,33.67,33.73,33.66,33.73,45980.0,32.1395,32.1968,32.13,32.1968,45980.0
2024-08-12 11:40:00,33.73,33.78,33.7,33.78,69325.0,32.1968,32.2445,32.1682,32.2445,69325.0
2024-08-12 11:45:00,33.77,33.78,33.7,33.73,109477.0,32.235,32.2445,32.1682,32.1968,109477.0
2024-08-12 11:50:00,33.74,33.77,33.73,33.76,34731.0,32.2064,32.235,32.1968,32.2255,34731.0
2024-08-12 11:55:00,33.77,33.77,33.74,33.77,36010.0,32.235,32.235,32.2064,32.235,36010.0
2024-08-12 12:00:00,33.76,33.77,33.73,33.77,23778.0,32.2255,32.235,32.1968,32.235,23778.0
2024-08-12 12:05:00,33.76,33.76,33.71,33.72,16029.0,32.2255,32.2255,32.1777,32.1873,16029.0
2024-08-12 12:10:00,33.72,33.72,33.68,33.7,12918.0,32.1873,32.1873,32.1491,32.1682,12918.0
2024-08-12 12:15:00,33.69,33.72,33.67,33.71,28564.0,32.1586,32.1873,32.1395,32.1777,28564.0
2024-08-12 12:20:00,33.71,33.72,33.68,33.7,32682.0,32.1777,32.1873,32.1491,32.1682,32682.0
2024-08-12 12:25:00,33.7,33.71,33.66,33.66,12332.0,32.1682,32.1777,32.13,32.13,12332.0
2024-08-12 12:30:00,33.66,33.67,33.64,33.64,42172.0,32.13,32.1395,32.1109,32.1109,42172.0
2024-08-12 12:35:00,33.64,33.65,33.62,33.63,22298.0,32.1109,32.1205,32.0918,32.1014,22298.0
2024-08-12 12:40:00,33.63,33.65,33.62,33.65,34328.0,32.1014,32.1205,32.0918,32.1205,34328.0
2024-08-12 12:45:00,33.65,33.67,33.64,33.66,13860.0,32.1205,32.1395,32.1109,32.13,13860.0
2024-08-12 12:50:00,33.65,33.67,33.63,33.66,14883.0,32.1205,32.1395,32.1014,32.13,14883.0
2024-08-12 12:55:00,33.67,33.67,33.61,33.62,23168.0,32.1395,32.1395,32.0823,32.0918,23168.0
2024-08-12 13:00:00,33.62,33.64,33.58,33.63,50546.0,32.0918,32.1109,32.0536,32.1014,50546.0
2024-08-12 13:05:00,33.63,33.63,33.59,33.62,35879.0,32.1014,32.1014,32.0632,32.0918,35879.0
2024-08-12 13:10:00,33.62,33.65,33.61,33.65,32113.0,32.0918,32.1205,32.0823,32.1205,32113.0
2024-08-12 13:15:00,33.65,33.66,33.64,33.65,25014.0,32.1205,32.13,32.1109,32.1205,25014.0
2024-08-12 13:20:00,33.64,33.67,33.63,33.64,37756.0,32.1109,32.1395,32.1014,32.1109,37756.0
2024-08-12 13:25:00,33.64,33.65,33.61,33.64,27101.0,32.1109,32.1205,32.0823,32.1109,27101.0
2024-08-12 13:30:00,33.64,33.67,33.63,33.66,60347.0,32.1109,32.1395,32.1014,32.13,60347.0
2024-08-12 13:35:00,33.66,33.68,33.64,33.66,37043.0,32.13,32.1491,32.1109,32.13,37043.0
2024-08-12 13:40:00,33.66,33.67,33.63,33.65,16039.0,32.13,32.1395,32.1014,32.1205,16039.0
2024-08-12 13:45:00,33.65,33.69,33.64,33.66,17135.0,32.1205,32.1586,32.1109,32.13,17135.0
2024-08-12 13:50:00,33.66,33.67,33.64,33.66,20231.0,32.13,32.1395,32.1109,32.13,20231.0
2024-08-12 13:55:00,33.66,33.69,33.64,33.69,17344.0,32.13,32.1586,32.1109,32.1586,17344.0
2024-08-12 14:00:00,33.68,33.7,33.67,33.7,15785.0,32.1491,32.1682,32.1395,32.1682,15785.0
2024-08-12 14:05:00,33.69,33.7,33.68,33.69,21451.0,32.1586,32.1682,32.1491,32.1586,21451.0
2024-08-12 14:10:00,33.68,33.7,33.68,33.7,37931.0,32.1491,32.1682,32.1491,32.1682,37931.0
2024-08-12 14:15:00,33.7,33.7,33.66,33.68,33881.0,32.1682,32.1682,32.13,32.1491,33881.0
2024-08-12 14:20:00,33.66,33.71,33.66,33.7,22088.0,32.13,32.1777,32.13,32.1682,22088.0
2024-08-12 14:25:00,33.7,33.71,33.68,33.69,48471.0,32.1682,32.1777,32.1491,32.1586,48471.0
2024-08-12 14:30:00,33.68,33.69,33.61,33.61,47807.0,32.1491,32.1586,32.0823,32.0823,47807.0
2024-08-12 14:35:00,33.62,33.68,33.61,33.66,51401.0,32.0918,32.1491,32.0823,32.13,51401.0
2024-08-12 14:40:00,33.66,33.67,33.64,33.66,39378.0,32.13,32.1395,32.1109,32.13,39378.0
2024-08-12 14:45:00,33.66,33.67,33.63,33.65,32166.0,32.13,32.1395,32.1014,32.1205,32166.0
2024-08-12 14:50:00,33.65,33.69,33.65,33.67,45068.0,32.1205,32.1586,32.1205,32.1395,45068.0
2024-08-12 14:55:00,33.68,33.7,33.67,33.7,56195.0,32.1491,32.1682,32.1395,32.1682,56195.0
2024-08-12 15:00:00,33.7,33.7,33.68,33.69,42590.0,32.1682,32.1682,32.1491,32.1586,42590.0
2024-08-12 15:05:00,33.68,33.69,33.66,33.67,45674.0,32.1491,32.1586,32.13,32.1395,45674.0
2024-08-12 15:10:00,33.68,33.7,33.67,33.69,43873.0,32.1491,32.1682,32.1395,32.1586,43873.0
2024-08-12 15:15:00,33.68,33.72,33.68,33.7,51774.0,32.1491,32.1873,32.1491,32.1682,51774.0
2024-08-12 15:20:00,33.71,33.75,33.7,33.75,67449.0,32.1777,32.2159,32.1682,32.2159,67449.0
2024-08-12 15:25:00,33.75,33.75,33.73,33.73,38386.0,32.2159,32.2159,32.1968,32.1968,38386.0
2024-08-12 15:30:00,33.73,33.76,33.73,33.73,68935.0,32.1968,32.2255,32.1968,32.1968,68935.0
2024-08-12 15:35:00,33.73,33.74,33.71,33.72,69098.0,32.1968,32.2064,32.1777,32.1873,69098.0
2024-08-12 15:40:00,33.72,33.73,33.68,33.69,70808.0,32.1873,32.1968,32.1491,32.1586,70808.0
2024-08-12 15:45:00,33.68,33.69,33.63,33.64,124838.0,32.1491,32.1586,32.1014,32.1109,124838.0
2024-08-12 15:50:00,33.63,33.66,33.62,33.64,144753.0,32.1014,32.13,32.0918,32.1109,144753.0
2024-08-12 15:55:00,33.64,33.67,33.63,33.66,220117.0,32.1109,32.1395,32.1014,32.13,220117.0
2024-08-13 09:30:00,33.61,33.62,33.53,33.58,201997.0,32.0823,32.0918,32.0059,32.0536,201997.0
2024-08-13 09:35:00,33.58,33.63,33.55,33.62,93472.0,32.0536,32.1014,32.025,32.0918,93472.0
2024-08-13 09:40:00,33.62,33.65,33.6,33.62,64957.0,32.0918,32.1205,32.0727,32.0918,64957.0
2024-08-13 09:45:00,33.62,33.64,33.53,33.54,45258.0,32.0918,32.1109,32.0059,32.0155,45258.0
2024-08-13 09:50:00,33.54,33.59,33.54,33.55,35173.0,32.0155,32.0632,32.0155,32.025,35173.0
2024-08-13 09:55:00,33.55,33.56,33.51,33.54,41027.0,32.025,32.0345,31.9868,32.0155,41027.0
2024-08-13 10:00:00,33.53,33.55,33.5,33.51,81757.0,32.0059,32.025,31.9773,31.9868,81757.0
2024-08-13 10:05:00,33.51,33.51,33.45,33.48,34763.0,31.9868,31.9868,31.9295,31.9582,34763.0
2024-08-13 10:10:00,33.49,33.51,33.45,33.48,99258.0,31.9677,31.9868,31.9295,31.9582,99258.0
2024-08-13 10:15:00,33.48,33.52,33.46,33.49,55197.0,31.9582,31.9964,31.9391,31.9677,55197.0
2024-08-13 10:20:00,33.48,33.5,33.47,33.49,31501.0,31.9582,31.9773,31.9486,31.9677,31501.0
2024-08-13 10:25:00,33.49,33.52,33.47,33.49,36206.0,31.9677,31.9964,31.9486,31.9677,36206.0
2024-08-13 10:30:00,33.49,33.51,33.46,33.48,48862.0,31.9677,31.9868,31.9391,31.9582,48862.0
2024-08-13 10:35:00,33.49,33.52,33.47,33.51,31053.0,31.9677,31.9964,31.9486,31.9868,31053.0
2024-08-13 10:40:00,33.51,33.57,33.5,33.57,59731.0,31.9868,32.0441,31.9773,32.0441,59731.0
2024-08-13 10:45:00,33.57,33.6,33.56,33.59,52075.0,32.0441,32.0727,32.0345,32.0632,52075.0
2024-08-13 10:50:00,33.59,33.6,33.55,33.55,58655.0,32.0632,32.0727,32.025,32.025,58655.0
2024-08-13 10:55:00,33.56,33.6,33.55,33.59,68764.0,32.0345,32.0727,32.025,32.0632,68764.0
2024-08-13 11:00:00,33.59,33.61,33.58,33.59,47104.0,32.0632,32.0823,32.0536,32.0632,47104.0
2024-08-13 11:05:00,33.59,33.61,33.58,33.59,28266.0,32.0632,32.0823,32.0536,32.0632,28266.0
2024-08-13 11:10:00,33.59,33.61,33.57,33.58,80891.0,32.0632,32.0823,32.0441,32.0536,80891.0
2024-08-13 11:15:00,33.58,33.61,33.57,33.59,57290.0,32.0536,32.0823,32.0441,32.0632,57290.0
2024-08-13 11:20:00,33.59,33.6,33.57,33.59,66019.0,32.0632,32.0727,32.0441,32.0632,66019.0
2024-08-13 11:25:00,33.59,33.6,33.55,33.59,46853.0,32.0632,32.0727,32.025,32.0632,46853.0
2024-08-13 11:30:00,33.6,33.6,33.57,33.59,155193.0,32.0727,32.0727,32.0441,32.0632,155193.0
2024-08-13 11:35:00,33.6,33.61,33.58,33.59,36563.0,32.0727,32.0823,32.0536,32.0632,36563.0
2024-08-13 11:40:00,33.59,33.6,33.57,33.59,36897.0,32.0632,32.0727,32.0441,32.0632,36897.0
2024-08-13 11:45:00,33.59,33.62,33.58,33.61,32618.0,32.0632,32.0918,32.0536,32.0823,32618.0
2024-08-13 11:50:00,33.61,33.66,33.61,33.66,52832.0,32.0823,32.13,32.0823,32.13,52832.0
2024-08-13 11:55:00,33.66,33.66,33.59,33.59,38830.0,32.13,32.13,32.0632,32.0632,38830.0
2024-08-13 12:00:00,33.59,33.61,33.57,33.58,67595.0,32.0632,32.0823,32.0441,32.0536,67595.0
2024-08-13 12:05:00,33.57,33.58,33.56,33.58,20158.0,32.0441,32.0536,32.0345,32.0536,20158.0
2024-08-13 12:10:00,33.58,33.59,33.56,33.56,17894.0,32.0536,32.0632,32.0345,32.0345,17894.0
2024-08-13 12:15:00,33.57,33.6,33.56,33.59,34538.0,32.0441,32.0727,32.0345,32.0632,34538.0
2024-08-13 12:20:00,33.59,33.6,33.57,33.59,12688.0,32.0632,32.0727,32.0441,32.0632,12688.0
2024-08-13 12:25:00,33.59,33.59,33.56,33.56,26239.0,32.0632,32.0632,32.0345,32.0345,26239.0
2024-08-13 12:30:00,33.56,33.56,33.54,33.55,17284.0,32.0345,32.0345,32.0155,32.025,17284.0
2024-08-13 12:35:00,33.56,33.59,33.55,33.57,23873.0,32.0345,32.0632,32.025,32.0441,23873.0
2024-08-13 12:40:00,33.57,33.61,33.56,33.6,23419.0,32.0441,32.0823,32.0345,32.0727,23419.0
2024-08-13 12:45:00,33.6,33.62,33.58,33.61,34211.0,32.0727,32.0918,32.0536,32.0823,34211.0
2024-08-13 12:50:00,33.62,33.65,33.62,33.64,42299.0,32.0918,32.1205,32.0918,32.1109,42299.0
2024-08-13 12:55:00,33.65,33.67,33.64,33.65,42420.0,32.1205,32.1395,32.1109,32.1205,42420.0
2024-08-13 13:00:00,33.65,33.66,33.62,33.64,43740.0,32.1205,32.13,32.0918,32.1109,43740.0
2024-08-13 13:05:00,33.64,33.66,33.63,33.63,23406.0,32.1109,32.13,32.1014,32.1014,23406.0
2024-08-13 13:10:00,33.63,33.64,33.61,33.62,27272.0,32.1014,32.1109,32.0823,32.0918,27272.0
2024-08-13 13:15:00,33.62,33.64,33.61,33.63,18360.0,32.0918,32.1109,32.0823,32.1014,18360.0
2024-08-13 13:20:00,33.63,33.66,33.62,33.64,19103.0,32.1014,32.13,32.0918,32.1109,19103.0
2024-08-13 13:25:00,33.65,33.65,33.61,33.62,60528.0,32.1205,32.1205,32.0823,32.0918,60528.0
2024-08-13 13:30:00,33.63,33.63,33.61,33.63,32759.0,32.1014,32.1014,32.0823,32.1014,32759.0
2024-08-13 13:35:00,33.64,33.64,33.62,33.63,26809.0,32.1109,32.1109,32.0918,32.1014,26809.0
2024-08-13 13:40:00,33.64,33.65,33.63,33.63,31334.0,32.1109,32.1205,32.1014,32.1014,31334.0
2024-08-13 13:45:00,33.64,33.65,33.62,33.65,22197.0,32.1109,32.1205,32.0918,32.1205,22197.0
2024-08-13 13:50:00,33.64,33.68,33.64,33.67,18503.0,32.1109,32.1491,32.1109,32.1395,18503.0
2024-08-13 13:55:00,33.67,33.69,33.66,33.67,39984.0,32.1395,32.1586,32.13,32.1395,39984.0
2024-08-13 14:00:00,33.66,33.7,33.66,33.67,27401.0,32.13,32.1682,32.13,32.1395,27401.0
2024-08-13 14:05:00,33.67,33.69,33.66,33.69,18001.0,32.1395,32.1586,32.13,32.1586,18001.0
2024-08-13 14:10:00,33.68,33.73,33.68,33.73,28161.0,32.1491,32.1968,32.1491,32.1968,28161.0
2024-08-13 14:15:00,33.72,33.73,33.68,33.7,45163.0,32.1873,32.1968,32.1491,32.1682,45163.0
2024-08-13 14:20:00,33.7,33.73,33.7,33.71,17137.0,32.1682,32.1968,32.1682,32.1777,17137.0
2024-08-13 14:25:00,33.71,33.72,33.7,33.72,22773.0,32.1777,32.1873,32.1682,32.1873,22773.0
2024-08-13 14:30:00,33.71,33.73,33.7,33.72,22081.0,32.1777,32.1968,32.1682,32.1873,22081.0
2024-08-13 14:35:00,33.72,33.74,33.72,33.73,23561.0,32.1873,32.2064,32.1873,32.1968,23561.0
2024-08-13 14:40:00,33.73,33.76,33.73,33.75,35402.0,32.1968,32.2255,32.1968,32.2159,35402.0
2024-08-13 14:45:00,33.75,33.76,33.74,33.75,16593.0,32.2159,32.2255,32.2064,32.2159,16593.0
2024-08-13 14:50:00,33.74,33.75,33.73,33.73,38317.0,32.2064,32.2159,32.1968,32.1968,38317.0
2024-08-13 14:55:00,33.73,33.77,33.73,33.76,23771.0,32.1968,32.235,32.1968,32.2255,23771.0
2024-08-13 15:00:00,33.76,33.78,33.75,33.77,32367.0,32.2255,32.2445,32.2159,32.235,32367.0
2024-08-13 15:05:00,33.77,33.79,33.76,33.77,43893.0,32.235,32.2541,32.2255,32.235,43893.0
2024-08-13 15:10:00,33.77,33.78,33.73,33.74,26545.0,32.235,32.2445,32.1968,32.2064,26545.0
2024-08-13 15:15:00,33.73,33.74,33.72,33.73,30872.0,32.1968,32.2064,32.1873,32.1968,30872.0
2024-08-13 15:20:00,33.72,33.72,33.69,33.7,51727.0,32.1873,32.1873,32.1586,32.1682,51727.0
2024-08-13 15:25:00,33.7,33.71,33.68,33.69,58315.0,32.1682,32.1777,32.1491,32.1586,58315.0
2024-08-13 15:30:00,33.69,33.69,33.65,33.67,70470.0,32.1586,32.1586,32.1205,32.1395,70470.0
2024-08-13 15:35:00,33.67,33.68,33.66,33.68,44841.0,32.1395,32.1491,32.13,32.1491,44841.0
2024-08-13 15:40:00,33.68,33.71,33.67,33.7,50741.0,32.1491,32.1777,32.1395,32.1682,50741.0
2024-08-13 15:45:00,33.7,33.72,33.7,33.72,75020.0,32.1682,32.1873,32.1682,32.1873,75020.0
2024-08-13 15:50:00,33.72,33.73,33.68,33.69,173252.0,32.1873,32.1968,32.1491,32.1586,173252.0
2024-08-13 15:55:00,33.7,33.72,33.69,33.71,235195.0,32.1682,32.1873,32.1586,32.1777,235195.0
2024-08-14 09:30:00,33.77,33.78,33.68,33.7,158134.0,32.235,32.2445,32.1491,32.1682,158134.0
2024-08-14 09:35:00,33.7,33.74,33.68,33.73,41518.0,32.1682,32.2064,32.1491,32.1968,41518.0
2024-08-14 09:40:00,33.73,33.74,33.7,33.72,35468.0,32.1968,32.2064,32.1682,32.1873,35468.0
2024-08-14 09:45:00,33.73,33.74,33.67,33.69,30353.0,32.1968,32.2064,32.1395,32.1586,30353.0
2024-08-14 09:50:00,33.68,33.72,33.66,33.72,33598.0,32.1491,32.1873,32.13,32.1873,33598.0
2024-08-14 09:55:00,33.73,33.77,33.72,33.75,33243.0,32.1968,32.235,32.1873,32.2159,33243.0
2024-08-14 10:00:00,33.74,33.74,33.66,33.69,37902.0,32.2064,32.2064,32.13,32.1586,37902.0
2024-08-14 10:05:00,33.7,33.75,33.69,33.75,36336.0,32.1682,32.2159,32.1586,32.2159,36336.0
2024-08-14 10:10:00,33.75,33.75,33.72,33.73,14617.0,32.2159,32.2159,32.1873,32.1968,14617.0
2024-08-14 10:15:00,33.73,33.78,33.73,33.77,68013.0,32.1968,32.2445,32.1968,32.235,68013.0
2024-08-14 10:20:00,33.78,33.79,33.74,33.75,231039.0,32.2445,32.2541,32.2064,32.2159,231039.0
2024-08-14 10:25:00,33.75,33.78,33.75,33.77,20896.0,32.2159,32.2445,32.2159,32.235,20896.0
2024-08-14 10:30:00,33.76,33.77,33.67,33.67,64664.0,32.2255,32.235,32.1395,32.1395,64664.0
2024-08-14 10:35:00,33.67,33.73,33.67,33.71,66910.0,32.1395,32.1968,32.1395,32.1777,66910.0
2024-08-14 10:40:00,33.72,33.73,33.67,33.68,34438.0,32.1873,32.1968,32.1395,32.1491,34438.0
2024-08-14 10:45:00,33.68,33.7,33.66,33.7,54985.0,32.1491,32.1682,32.13,32.1682,54985.0
2024-08-14 10:50:00,33.7,33.7,33.65,33.66,47841.0,32.1682,32.1682,32.1205,32.13,47841.0
2024-08-14 10:55:00,33.66,33.69,33.65,33.66,40712.0,32.13,32.1586,32.1205,32.13,40712.0
2024-08-14 11:00:00,33.67,33.69,33.66,33.69,26807.0,32.1395,32.1586,32.13,32.1586,26807.0
2024-08-14 11:05:00,33.69,33.69,33.64,33.65,35524.0,32.1586,32.1586,32.1109,32.1205,35524.0
2024-08-14 11:10:00,33.65,33.66,33.62,33.63,29757.0,32.1205,32.13,32.0918,32.1014,29757.0
2024-08-14 11:15:00,33.62,33.63,33.6,33.63,45038.0,32.0918,32.1014,32.0727,32.1014,45038.0
2024-08-14 11:20:00,33.64,33.65,33.61,33.62,76176.0,32.1109,32.1205,32.0823,32.0918,76176.0
2024-08-14 11:25:00,33.62,33.63,33.6,33.63,60558.0,32.0918,32.1014,32.0727,32.1014,60558.0
2024-08-14 11:30:00,33.63,33.64,33.62,33.64,44980.0,32.1014,32.1109,32.0918,32.1109,44980.0
2024-08-14 11:35:00,33.64,33.66,33.63,33.66,50080.0,32.1109,32.13,32.1014,32.13,50080.0
2024-08-14 11:40:00,33.66,33.67,33.64,33.67,41423.0,32.13,32.1395,32.1109,32.1395,41423.0
2024-08-14 11:45:00,33.67,33.7,33.66,33.7,28306.0,32.1395,32.1682,32.13,32.1682,28306.0
2024-08-14 11:50:00,33.69,33.7,33.68,33.69,29951.0,32.1586,32.1682,32.1491,32.1586,29951.0
2024-08-14 11:55:00,33.7,33.71,33.68,33.7,22919.0,32.1682,32.1777,32.1491,32.1682,22919.0
2024-08-14 12:00:00,33.7,33.71,33.68,33.7,20803.0,32.1682,32.1777,32.1491,32.1682,20803.0
2024-08-14 12:05:00,33.7,33.72,33.68,33.69,205503.0,32.1682,32.1873,32.1491,32.1586,205503.0
2024-08-14 12:10:00,33.7,33.7,33.66,33.66,49496.0,32.1682,32.1682,32.13,32.13,49496.0
2024-08-14 12:15:00,33.66,33.69,33.64,33.66,35722.0,32.13,32.1586,32.1109,32.13,35722.0
2024-08-14 12:20:00,33.65,33.66,33.6,33.61,17387.0,32.1205,32.13,32.0727,32.0823,17387.0
2024-08-14 12:25:00,33.62,33.62,33.58,33.59,60691.0,32.0918,32.0918,32.0536,32.0632,60691.0
2024-08-14 12:30:00,33.6,33.63,33.59,33.62,33140.0,32.0727,32.1014,32.0632,32.0918,33140.0
2024-08-14 12:35:00,33.63,33.68,33.62,33.68,21126.0,32.1014,32.1491,32.0918,32.1491,21126.0
2024-08-14 12:40:00,33.68,33.69,33.64,33.66,19735.0,32.1491,32.1586,32.1109,32.13,19735.0
2024-08-14 12:45:00,33.66,33.69,33.65,33.69,22015.0,32.13,32.1586,32.1205,32.1586,22015.0
2024-08-14 12:50:00,33.69,33.7,33.66,33.7,18837.0,32.1586,32.1682,32.13,32.1682,18837.0
2024-08-14 12:55:00,33.7,33.72,33.69,33.71,33539.0,32.1682,32.1873,32.1586,32.1777,33539.0
2024-08-14 13:00:00,33.7,33.71,33.66,33.66,17611.0,32.1682,32.1777,32.13,32.13,17611.0
2024-08-14 13:05:00,33.67,33.71,33.66,33.7,8389.0,32.1395,32.1777,32.13,32.1682,8389.0
2024-08-14 13:10:00,33.7,33.7,33.67,33.68,30140.0,32.1682,32.1682,32.1395,32.1491,30140.0
2024-08-14 13:15:00,33.68,33.71,33.68,33.7,14145.0,32.1491,32.1777,32.1491,32.1682,14145.0
2024-08-14 13:20:00,33.7,33.71,33.68,33.7,30761.0,32.1682,32.1777,32.1491,32.1682,30761.0
2024-08-14 13:25:00,33.7,33.71,33.68,33.68,22625.0,32.1682,32.1777,32.1491,32.1491,22625.0
2024-08-14 13:30:00,33.69,33.72,33.68,33.71,25570.0,32.1586,32.1873,32.1491,32.1777,25570.0
2024-08-14 13:35:00,33.71,33.72,33.69,33.72,9458.0,32.1777,32.1873,32.1586,32.1873,9458.0
2024-08-14 13:40:00,33.7,33.72,33.69,33.71,10504.0,32.1682,32.1873,32.1586,32.1777,10504.0
2024-08-14 13:45:00,33.7,33.73,33.69,33.72,28821.0,32.1682,32.1968,32.1586,32.1873,28821.0
2024-08-14 13:50:00,33.72,33.75,33.71,33.75,20911.0,32.1873,32.2159,32.1777,32.2159,20911.0
2024-08-14 13:55:00,33.75,33.76,33.74,33.74,17916.0,32.2159,32.2255,32.2064,32.2064,17916.0
2024-08-14 14:00:00,33.73,33.74,33.7,33.7,21460.0,32.1968,32.2064,32.1682,32.1682,21460.0
2024-08-14 14:05:00,33.7,33.72,33.7,33.72,26075.0,32.1682,32.1873,32.1682,32.1873,26075.0
2024-08-14 14:10:00,33.72,33.74,33.71,33.72,17993.0,32.1873,32.2064,32.1777,32.1873,17993.0
2024-08-14 14:15:00,33.72,33.74,33.7,33.71,21764.0,32.1873,32.2064,32.1682,32.1777,21764.0
2024-08-14 14:20:00,33.71,33.72,33.69,33.7,20565.0,32.1777,32.1873,32.1586,32.1682,20565.0
2024-08-14 14:25:00,33.7,33.71,33.68,33.71,14017.0,32.1682,32.1777,32.1491,32.1777,14017.0
2024-08-14 14:30:00,33.7,33.72,33.69,33.7,13063.0,32.1682,32.1873,32.1586,32.1682,13063.0
2024-08-14 14:35:00,33.71,33.73,33.7,33.73,18984.0,32.1777,32.1968,32.1682,32.1968,18984.0
2024-08-14 14:40:00,33.72,33.74,33.72,33.74,6385.0,32.1873,32.2064,32.1873,32.2064,6385.0
2024-08-14 14:45:00,33.73,33.76,33.73,33.74,28030.0,32.1968,32.2255,32.1968,32.2064,28030.0
2024-08-14 14:50:00,33.75,33.76,33.73,33.73,52531.0,32.2159,32.2255,32.1968,32.1968,52531.0
2024-08-14 14:55:00,33.73,33.76,33.73,33.75,29240.0,32.1968,32.2255,32.1968,32.2159,29240.0
2024-08-14 15:00:00,33.75,33.75,33.71,33.73,24243.0,32.2159,32.2159,32.1777,32.1968,24243.0
2024-08-14 15:05:00,33.72,33.75,33.71,33.74,29816.0,32.1873,32.2159,32.1777,32.2064,29816.0
2024-08-14 15:10:00,33.73,33.75,33.7,33.71,34014.0,32.1968,32.2159,32.1682,32.1777,34014.0
2024-08-14 15:15:00,33.71,33.72,33.69,33.7,42670.0,32.1777,32.1873,32.1586,32.1682,42670.0
2024-08-14 15:20:00,33.7,33.74,33.69,33.73,30209.0,32.1682,32.2064,32.1586,32.1968,30209.0
2024-08-14 15:25:00,33.72,33.75,33.72,33.74,35707.0,32.1873,32.2159,32.1873,32.2064,35707.0
2024-08-14 15:30:00,33.75,33.75,33.7,33.71,53538.0,32.2159,32.2159,32.1682,32.1777,53538.0
2024-08-14 15:35:00,33.72,33.74,33.7,33.72,58087.0,32.1873,32.2064,32.1682,32.1873,58087.0
2024-08-14 15:40:00,33.72,33.74,33.71,33.73,75151.0,32.1873,32.2064,32.1777,32.1968,75151.0
2024-08-14 15:45:00,33.74,33.75,33.7,33.71,93637.0,32.2064,32.2159,32.1682,32.1777,93637.0
2024-08-14 15:50:00,33.72,33.74,33.67,33.69,134136.0,32.1873,32.2064,32.1395,32.1586,134136.0
2024-08-14 15:55:00,33.7,33.72,33.69,33.71,156883.0,32.1682,32.1873,32.1586,32.1777,156883.0
2024-08-15 09:30:00,34.1,34.13,34.02,34.13,327733.0,32.55,32.5786,32.4736,32.5786,327733.0
2024-08-15 09:35:00,34.13,34.2,34.12,34.16,68794.0,32.5786,32.6455,32.5691,32.6073,68794.0
2024-08-15 09:40:00,34.17,34.19,34.15,34.16,37996.0,32.6168,32.6359,32.5977,32.6073,37996.0
2024-08-15 09:45:00,34.16,34.17,34.09,34.12,42024.0,32.6073,32.6168,32.5405,32.5691,42024.0
2024-08-15 09:50:00,34.12,34.12,34.04,34.04,50045.0,32.5691,32.5691,32.4927,32.4927,50045.0
2024-08-15 09:55:00,34.05,34.06,34.02,34.05,27986.0,32.5023,32.5118,32.4736,32.5023,27986.0
2024-08-15 10:00:00,34.05,34.09,34.04,34.05,36881.0,32.5023,32.5405,32.4927,32.5023,36881.0
2024-08-15 10:05:00,34.05,34.05,33.98,33.98,50729.0,32.5023,32.5023,32.4355,32.4355,50729.0
2024-08-15 10:10:00,33.99,34.02,33.95,33.98,35121.0,32.445,32.4736,32.4068,32.4355,35121.0
2024-08-15 10:15:00,33.98,34.01,33.98,34.0,25986.0,32.4355,32.4641,32.4355,32.4545,25986.0
2024-08-15 10:20:00,34.01,34.02,33.98,34.0,22022.0,32.4641,32.4736,32.4355,32.4545,22022.0
2024-08-15 10:25:00,34.0,34.03,34.0,34.01,40585.0,32.4545,32.4832,32.4545,32.4641,40585.0
2024-08-15 10:30:00,34.02,34.08,34.02,34.08,35794.0,32.4736,32.5309,32.4736,32.5309,35794.0
2024-08-15 10:35:00,34.07,34.1,34.07,34.1,51386.0,32.5214,32.55,32.5214,32.55,51386.0
2024-08-15 10:40:00,34.11,34.15,34.1,34.14,25849.0,32.5595,32.5977,32.55,32.5882,25849.0
2024-08-15 10:45:00,34.15,34.16,34.12,34.14,27722.0,32.5977,32.6073,32.5691,32.5882,27722.0
2024-08-15 10:50:00,34.14,34.15,34.09,34.13,40036.0,32.5882,32.5977,32.5405,32.5786,40036.0
2024-08-15 10:55:00,34.13,34.16,34.11,34.15,28532.0,32.5786,32.6073,32.5595,32.5977,28532.0
2024-08-15 11:00:00,34.15,34.16,34.13,34.13,37206.0,32.5977,32.6073,32.5786,32.5786,37206.0
2024-08-15 11:05:00,34.14,34.17,34.12,34.15,39133.0,32.5882,32.6168,32.5691,32.5977,39133.0
2024-08-15 11:10:00,34.16,34.19,34.14,34.18,25304.0,32.6073,32.6359,32.5882,32.6264,25304.0
2024-08-15 11:15:00,34.18,34.19,34.15,34.18,47363.0,32.6264,32.6359,32.5977,32.6264,47363.0
2024-08-15 11:20:00,34.18,34.19,34.16,34.18,35433.0,32.6264,32.6359,32.6073,32.6264,35433.0
2024-08-15 11:25:00,34.17,34.19,34.16,34.18,61447.0,32.6168,32.6359,32.6073,32.6264,61447.0
2024-08-15 11:30:00,34.18,34.18,34.14,34.16,110792.0,32.6264,32.6264,32.5882,32.6073,110792.0
2024-08-15 11:35:00,34.16,34.2,34.15,34.16,355010.0,32.6073,32.6455,32.5977,32.6073,355010.0
2024-08-15 11:40:00,34.16,34.17,34.13,34.13,15299.0,32.6073,32.6168,32.5786,32.5786,15299.0
2024-08-15 11:45:00,34.13,34.19,34.13,34.19,28652.0,32.5786,32.6359,32.5786,32.6359,28652.0
2024-08-15 11:50:00,34.19,34.2,34.15,34.19,40383.0,32.6359,32.6455,32.5977,32.6359,40383.0
2024-08-15 11:55:00,34.2,34.2,34.18,34.2,27058.0,32.6455,32.6455,32.6264,32.6455,27058.0
2024-08-15 12:00:00,34.19,34.2,34.17,34.18,21301.0,32.6359,32.6455,32.6168,32.6264,21301.0
2024-08-15 12:05:00,34.18,34.18,34.15,34.16,19493.0,32.6264,32.6264,32.5977,32.6073,19493.0
2024-08-15 12:10:00,34.16,34.18,34.16,34.17,14726.0,32.6073,32.6264,32.6073,32.6168,14726.0
2024-08-15 12:15:00,34.18,34.19,34.16,34.18,33221.0,32.6264,32.6359,32.6073,32.6264,33221.0
2024-08-15 12:20:00,34.19,34.2,34.18,34.18,26255.0,32.6359,32.6455,32.6264,32.6264,26255.0
2024-08-15 12:25:00,34.19,34.21,34.18,34.19,50229.0,32.6359,32.655,32.6264,32.6359,50229.0
2024-08-15 12:30:00,34.19,34.2,34.17,34.2,36377.0,32.6359,32.6455,32.6168,32.6455,36377.0
2024-08-15 12:35:00,34.19,34.2,34.17,34.18,8490.0,32.6359,32.6455,32.6168,32.6264,8490.0
2024-08-15 12:40:00,34.18,34.19,34.16,34.17,14624.0,32.6264,32.6359,32.6073,32.6168,14624.0
2024-08-15 12:45:00,34.16,34.18,34.12,34.16,22008.0,32.6073,32.6264,32.5691,32.6073,22008.0
2024-08-15 12:50:00,34.16,34.18,34.15,34.15,16083.0,32.6073,32.6264,32.5977,32.5977,16083.0
2024-08-15 12:55:00,34.15,34.18,34.15,34.18,26873.0,32.5977,32.6264,32.5977,32.6264,26873.0
2024-08-15 13:00:00,34.17,34.18,34.1,34.11,41164.0,32.6168,32.6264,32.55,32.5595,41164.0
2024-08-15 13:05:00,34.11,34.15,34.1,34.15,23644.0,32.5595,32.5977,32.55,32.5977,23644.0
2024-08-15 13:10:00,34.14,34.17,34.14,34.16,8599.0,32.5882,32.6168,32.5882,32.6073,8599.0
2024-08-15 13:15:00,34.16,34.18,34.15,34.15,11025.0,32.6073,32.6264,32.5977,32.5977,11025.0
2024-08-15 13:20:00,34.15,34.17,34.15,34.16,9965.0,32.5977,32.6168,32.5977,32.6073,9965.0
2024-08-15 13:25:00,34.16,34.18,34.15,34.17,17464.0,32.6073,32.6264,32.5977,32.6168,17464.0
2024-08-15 13:30:00,34.18,34.18,34.16,34.18,16084.0,32.6264,32.6264,32.6073,32.6264,16084.0
2024-08-15 13:35:00,34.18,34.18,34.16,34.16,14179.0,32.6264,32.6264,32.6073,32.6073,14179.0
2024-08-15 13:40:00,34.16,34.17,34.14,34.15,23857.0,32.6073,32.6168,32.5882,32.5977,23857.0
2024-08-15 13:45:00,34.14,34.15,34.12,34.14,12323.0,32.5882,32.5977,32.5691,32.5882,12323.0
2024-08-15 13:50:00,34.15,34.15,34.12,34.14,19271.0,32.5977,32.5977,32.5691,32.5882,19271.0
2024-08-15 13:55:00,34.14,34.15,34.13,34.14,39964.0,32.5882,32.5977,32.5786,32.5882,39964.0
2024-08-15 14:00:00,34.14,34.17,34.13,34.16,46376.0,32.5882,32.6168,32.5786,32.6073,46376.0
2024-08-15 14:05:00,34.16,34.18,34.16,34.18,12925.0,32.6073,32.6264,32.6073,32.6264,12925.0
2024-08-15 14:10:00,34.17,34.19,34.16,34.19,13800.0,32.6168,32.6359,32.6073,32.6359,13800.0
2024-08-15 14:15:00,34.18,34.19,34.17,34.19,10513.0,32.6264,32.6359,32.6168,32.6359,10513.0
2024-08-15 14:20:00,34.19,34.21,34.18,34.2,46255.0,32.6359,32.655,32.6264,32.6455,46255.0
2024-08-15 14:25:00,34.2,34.21,34.18,34.21,11744.0,32.6455,32.655,32.6264,32.655,11744.0
2024-08-15 14:30:00,34.2,34.21,34.16,34.17,16232.0,32.6455,32.655,32.6073,32.6168,16232.0
2024-08-15 14:35:00,34.17,34.18,34.16,34.16,21358.0,32.6168,32.6264,32.6073,32.6073,21358.0
2024-08-15 14:40:00,34.16,34.18,34.16,34.16,18166.0,32.6073,32.6264,32.6073,32.6073,18166.0
2024-08-15 14:45:00,34.16,34.18,34.16,34.18,12220.0,32.6073,32.6264,32.6073,32.6264,12220.0
2024-08-15 14:50:00,34.17,34.17,34.14,34.16,27202.0,32.6168,32.6168,32.5882,32.6073,27202.0
2024-08-15 14:55:00,34.16,34.16,34.15,34.15,17543.0,32.6073,32.6073,32.5977,32.5977,17543.0
2024-08-15 15:00:00,34.15,34.15,34.13,34.13,28026.0,32.5977,32.5977,32.5786,32.5786,28026.0
2024-08-15 15:05:00,34.14,34.16,34.13,34.16,50130.0,32.5882,32.6073,32.5786,32.6073,50130.0
2024-08-15 15:10:00,34.16,34.16,34.14,34.14,25354.0,32.6073,32.6073,32.5882,32.5882,25354.0
2024-08-15 15:15:00,34.14,34.14,34.1,34.12,27149.0,32.5882,32.5882,32.55,32.5691,27149.0
2024-08-15 15:20:00,34.12,34.13,34.11,34.12,21727.0,32.5691,32.5786,32.5595,32.5691,21727.0
2024-08-15 15:25:00,34.12,34.14,34.11,34.14,25170.0,32.5691,32.5882,32.5595,32.5882,25170.0
2024-08-15 15:30:00,34.14,34.18,34.13,34.18,52828.0,32.5882,32.6264,32.5786,32.6264,52828.0
2024-08-15 15:35:00,34.18,34.18,34.15,34.15,42885.0,32.6264,32.6264,32.5977,32.5977,42885.0
2024-08-15 15:40:00,34.16,34.17,34.12,34.15,101567.0,32.6073,32.6168,32.5691,32.5977,101567.0
2024-08-15 15:45:00,34.15,34.16,34.14,34.15,61085.0,32.5977,32.6073,32.5882,32.5977,61085.0
2024-08-15 15:50:00,34.15,34.16,34.09,34.11,142897.0,32.5977,32.6073,32.5405,32.5595,142897.0
2024-08-15 15:55:00,34.12,34.14,34.1,34.14,162079.0,32.5691,32.5882,32.55,32.5882,162079.0
2024-08-16 09:30:00,33.96,34.01,33.94,33.94,123161.0,32.4164,32.4641,32.3973,32.3973,123161.0
2024-08-16 09:35:00,33.94,34.01,33.94,33.97,90934.0,32.3973,32.4641,32.3973,32.4259,90934.0
2024-08-16 09:40:00,33.98,34.04,33.94,34.03,92709.0,32.4355,32.4927,32.3973,32.4832,92709.0
2024-08-16 09:45:00,34.04,34.16,34.03,34.13,102802.0,32.4927,32.6073,32.4832,32.5786,102802.0
2024-08-16 09:50:00,34.13,34.14,34.08,34.11,47120.0,32.5786,32.5882,32.5309,32.5595,47120.0
2024-08-16 09:55:00,34.11,34.14,34.09,34.11,41050.0,32.5595,32.5882,32.5405,32.5595,41050.0
2024-08-16 10:00:00,34.12,34.15,34.11,34.13,54167.0,32.5691,32.5977,32.5595,32.5786,54167.0
2024-08-16 10:05:00,34.13,34.14,34.08,34.1,86273.0,32.5786,32.5882,32.5309,32.55,86273.0
2024-08-16 10:10:00,34.11,34.12,34.07,34.11,41566.0,32.5595,32.5691,32.5214,32.5595,41566.0
2024-08-16 10:15:00,34.11,34.14,34.09,34.11,62480.0,32.5595,32.5882,32.5405,32.5595,62480.0
2024-08-16 10:20:00,34.11,34.12,34.04,34.04,107020.0,32.5595,32.5691,32.4927,32.4927,107020.0
2024-08-16 10:25:00,34.04,34.06,34.02,34.04,162078.0,32.4927,32.5118,32.4736,32.4927,162078.0
2024-08-16 10:30:00,34.05,34.06,34.0,34.04,124069.0,32.5023,32.5118,32.4545,32.4927,124069.0
2024-08-16 10:35:00,34.04,34.06,34.03,34.05,75748.0,32.4927,32.5118,32.4832,32.5023,75748.0
2024-08-16 10:40:00,34.04,34.05,34.01,34.02,115266.0,32.4927,32.5023,32.4641,32.4736,115266.0
2024-08-16 10:45:00,34.01,34.05,34.01,34.02,33318.0,32.4641,32.5023,32.4641,32.4736,33318.0
2024-08-16 10:50:00,34.02,34.07,34.02,34.06,49871.0,32.4736,32.5214,32.4736,32.5118,49871.0
2024-08-16 10:55:00,34.05,34.07,34.03,34.03,48391.0,32.5023,32.5214,32.4832,32.4832,48391.0
2024-08-16 11:00:00,34.04,34.05,34.03,34.04,51648.0,32.4927,32.5023,32.4832,32.4927,51648.0
2024-08-16 11:05:00,34.04,34.06,34.02,34.05,108490.0,32.4927,32.5118,32.4736,32.5023,108490.0
2024-08-16 11:10:00,34.05,34.09,34.05,34.09,51428.0,32.5023,32.5405,32.5023,32.5405,51428.0
2024-08-16 11:15:00,34.08,34.1,34.06,34.09,31886.0,32.5309,32.55,32.5118,32.5405,31886.0
2024-08-16 11:20:00,34.09,34.1,34.07,34.09,35820.0,32.5405,32.55,32.5214,32.5405,35820.0
2024-08-16 11:25:00,34.09,34.12,34.08,34.12,42617.0,32.5405,32.5691,32.5309,32.5691,42617.0
2024-08-16 11:30:00,34.11,34.13,34.09,34.12,42301.0,32.5595,32.5786,32.5405,32.5691,42301.0
2024-08-16 11:35:00,34.12,34.13,34.1,34.11,38807.0,32.5691,32.5786,32.55,32.5595,38807.0
2024-08-16 11:40:00,34.1,34.11,34.05,34.06,9122.0,32.55,32.5595,32.5023,32.5118,9122.0
2024-08-16 11:45:00,34.06,34.12,34.06,34.11,60563.0,32.5118,32.5691,32.5118,32.5595,60563.0
2024-08-16 11:50:00,34.11,34.11,34.09,34.09,43339.0,32.5595,32.5595,32.5405,32.5405,43339.0
2024-08-16 11:55:00,34.09,34.12,34.09,34.1,24110.0,32.5405,32.5691,32.5405,32.55,24110.0
2024-08-16 12:00:00,34.1,34.12,34.09,34.11,36726.0,32.55,32.5691,32.5405,32.5595,36726.0
2024-08-16 12:05:00,34.11,34.12,34.1,34.12,46908.0,32.5595,32.5691,32.55,32.5691,46908.0
2024-08-16 12:10:00,34.12,34.13,34.11,34.13,82409.0,32.5691,32.5786,32.5595,32.5786,82409.0
2024-08-16 12:15:00,34.13,34.13,34.11,34.13,56154.0,32.5786,32.5786,32.5595,32.5786,56154.0
2024-08-16 12:20:00,34.13,34.13,34.1,34.11,60354.0,32.5786,32.5786,32.55,32.5595,60354.0
2024-08-16 12:25:00,34.11,34.11,34.08,34.09,19814.0,32.5595,32.5595,32.5309,32.5405,19814.0
2024-08-16 12:30:00,34.08,34.1,34.08,34.09,48808.0,32.5309,32.55,32.5309,32.5405,48808.0
2024-08-16 12:35:00,34.09,34.11,34.08,34.11,41004.0,32.5405,32.5595,32.5309,32.5595,41004.0
2024-08-16 12:40:00,34.11,34.13,34.1,34.12,43615.0,32.5595,32.5786,32.55,32.5691,43615.0
2024-08-16 12:45:00,34.12,34.14,34.11,34.12,45704.0,32.5691,32.5882,32.5595,32.5691,45704.0
2024-08-16 12:50:00,34.12,34.15,34.11,34.11,42066.0,32.5691,32.5977,32.5595,32.5595,42066.0
2024-08-16 12:55:00,34.12,34.14,34.11,34.14,41971.0,32.5691,32.5882,32.5595,32.5882,41971.0
2024-08-16 13:00:00,34.14,34.15,34.11,34.13,23881.0,32.5882,32.5977,32.5595,32.5786,23881.0
2024-08-16 13:05:00,34.13,34.15,34.1,34.11,27576.0,32.5786,32.5977,32.55,32.5595,27576.0
2024-08-16 13:10:00,34.11,34.12,34.11,34.11,12453.0,32.5595,32.5691,32.5595,32.5595,12453.0
2024-08-16 13:15:00,34.12,34.15,34.11,34.15,12486.0,32.5691,32.5977,32.5595,32.5977,12486.0
2024-08-16 13:20:00,34.15,34.16,34.14,34.16,18658.0,32.5977,32.6073,32.5882,32.6073,18658.0
2024-08-16 13:25:00,34.15,34.16,34.12,34.15,36558.0,32.5977,32.6073,32.5691,32.5977,36558.0
2024-08-16 13:30:00,34.15,34.16,34.13,34.14,22322.0,32.5977,32.6073,32.5786,32.5882,22322.0
2024-08-16 13:35:00,34.14,34.14,34.13,34.13,20518.0,32.5882,32.5882,32.5786,32.5786,20518.0
2024-08-16 13:40:00,34.14,34.14,34.12,34.12,10284.0,32.5882,32.5882,32.5691,32.5691,10284.0
2024-08-16 13:45:00,34.12,34.15,34.12,34.15,27807.0,32.5691,32.5977,32.5691,32.5977,27807.0
2024-08-16 13:50:00,34.15,34.15,34.11,34.12,28776.0,32.5977,32.5977,32.5595,32.5691,28776.0
2024-08-16 13:55:00,34.13,34.16,34.12,34.16,70398.0,32.5786,32.6073,32.5691,32.6073,70398.0
2024-08-16 14:00:00,34.16,34.16,34.13,34.14,21473.0,32.6073,32.6073,32.5786,32.5882,21473.0
2024-08-16 14:05:00,34.13,34.14,34.12,34.14,17640.0,32.5786,32.5882,32.5691,32.5882,17640.0
2024-08-16 14:10:00,34.13,34.16,34.13,34.14,44617.0,32.5786,32.6073,32.5786,32.5882,44617.0
2024-08-16 14:15:00,34.15,34.15,34.14,34.15,11848.0,32.5977,32.5977,32.5882,32.5977,11848.0
2024-08-16 14:20:00,34.15,34.15,34.12,34.13,17845.0,32.5977,32.5977,32.5691,32.5786,17845.0
2024-08-16 14:25:00,34.12,34.13,34.1,34.11,19304.0,32.5691,32.5786,32.55,32.5595,19304.0
2024-08-16 14:30:00,34.1,34.13,34.1,34.13,43218.0,32.55,32.5786,32.55,32.5786,43218.0
2024-08-16 14:35:00,34.13,34.15,34.12,34.12,21029.0,32.5786,32.5977,32.5691,32.5691,21029.0
2024-08-16 14:40:00,34.12,34.14,34.11,34.13,15916.0,32.5691,32.5882,32.5595,32.5786,15916.0
2024-08-16 14:45:00,34.12,34.14,34.12,34.14,13390.0,32.5691,32.5882,32.5691,32.5882,13390.0
2024-08-16 14:50:00,34.14,34.15,34.13,34.15,52047.0,32.5882,32.5977,32.5786,32.5977,52047.0
2024-08-16 14:55:00,34.15,34.15,34.14,34.15,11252.0,32.5977,32.5977,32.5882,32.5977,11252.0
2024-08-16 15:00:00,34.15,34.16,34.14,34.16,58229.0,32.5977,32.6073,32.5882,32.6073,58229.0
2024-08-16 15:05:00,34.16,34.16,34.13,34.15,72915.0,32.6073,32.6073,32.5786,32.5977,72915.0
2024-08-16 15:10:00,34.14,34.15,34.12,34.15,36854.0,32.5882,32.5977,32.5691,32.5977,36854.0
2024-08-16 15:15:00,34.15,34.15,34.13,34.14,32168.0,32.5977,32.5977,32.5786,32.5882,32168.0
2024-08-16 15:20:00,34.13,34.14,34.12,34.12,24226.0,32.5786,32.5882,32.5691,32.5691,24226.0
2024-08-16 15:25:00,34.12,34.13,34.1,34.1,85389.0,32.5691,32.5786,32.55,32.55,85389.0
2024-08-16 15:30:00,34.1,34.13,34.1,34.13,65942.0,32.55,32.5786,32.55,32.5786,65942.0
2024-08-16 15:35:00,34.13,34.16,34.12,34.15,115499.0,32.5786,32.6073,32.5691,32.5977,115499.0
2024-08-16 15:40:00,34.16,34.17,34.15,34.15,87438.0,32.6073,32.6168,32.5977,32.5977,87438.0
2024-08-16 15:45:00,34.15,34.16,34.12,34.13,117545.0,32.5977,32.6073,32.5691,32.5786,117545.0
2024-08-16 15:50:00,34.12,34.14,34.09,34.1,134804.0,32.5691,32.5882,32.5405,32.55,134804.0
2024-08-16 15:55:00,34.1,34.14,34.1,34.11,264604.0,32.55,32.5882,32.55,32.5595,264604.0
2024-08-19 09:30:00,34.28,34.34,34.25,34.34,183361.0,32.7218,32.7791,32.6932,32.7791,183361.0
2024-08-19 09:35:00,34.34,34.34,34.27,34.27,66035.0,32.7791,32.7791,32.7123,32.7123,66035.0
2024-08-19 09:40:00,34.27,34.32,34.26,34.3,60363.0,32.7123,32.76,32.7027,32.7409,60363.0
2024-08-19 09:45:00,34.3,34.34,34.29,34.34,31090.0,32.7409,32.7791,32.7314,32.7791,31090.0
2024-08-19 09:50:00,34.34,34.38,34.32,34.34,54333.0,32.7791,32.8173,32.76,32.7791,54333.0
2024-08-19 09:55:00,34.34,34.35,34.3,34.32,58866.0,32.7791,32.7886,32.7409,32.76,58866.0
2024-08-19 10:00:00,34.32,34.33,34.27,34.29,48967.0,32.76,32.7695,32.7123,32.7314,48967.0
2024-08-19 10:05:00,34.29,34.32,34.27,34.29,57320.0,32.7314,32.76,32.7123,32.7314,57320.0
2024-08-19 10:10:00,34.28,34.3,34.26,34.29,31102.0,32.7218,32.7409,32.7027,32.7314,31102.0
2024-08-19 10:15:00,34.28,34.35,34.28,34.34,53758.0,32.7218,32.7886,32.7218,32.7791,53758.0
2024-08-19 10:20:00,34.35,34.37,34.33,34.34,55855.0,32.7886,32.8077,32.7695,32.7791,55855.0
2024-08-19 10:25:00,34.34,34.39,34.34,34.39,59598.0,32.7791,32.8268,32.7791,32.8268,59598.0
2024-08-19 10:30:00,34.39,34.45,34.39,34.44,65498.0,32.8268,32.8841,32.8268,32.8745,65498.0
2024-08-19 10:35:00,34.44,34.5,34.42,34.5,113351.0,32.8745,32.9318,32.8555,32.9318,113351.0
2024-08-19 10:40:00,34.51,34.52,34.48,34.51,36816.0,32.9414,32.9509,32.9127,32.9414,36816.0
2024-08-19 10:45:00,34.5,34.53,34.5,34.53,33893.0,32.9318,32.9605,32.9318,32.9605,33893.0
2024-08-19 10:50:00,34.52,34.54,34.51,34.53,43806.0,32.9509,32.97,32.9414,32.9605,43806.0
2024-08-19 10:55:00,34.53,34.54,34.51,34.52,23849.0,32.9605,32.97,32.9414,32.9509,23849.0
2024-08-19 11:00:00,34.53,34.54,34.48,34.49,36257.0,32.9605,32.97,32.9127,32.9223,36257.0
2024-08-19 11:05:00,34.49,34.5,34.47,34.49,17264.0,32.9223,32.9318,32.9032,32.9223,17264.0
2024-08-19 11:10:00,34.5,34.53,34.5,34.52,25169.0,32.9318,32.9605,32.9318,32.9509,25169.0
2024-08-19 11:15:00,34.51,34.54,34.51,34.52,57530.0,32.9414,32.97,32.9414,32.9509,57530.0
2024-08-19 11:20:00,34.52,34.53,34.48,34.49,43589.0,32.9509,32.9605,32.9127,32.9223,43589.0
2024-08-19 11:25:00,34.48,34.49,34.45,34.45,63733.0,32.9127,32.9223,32.8841,32.8841,63733.0
2024-08-19 11:30:00,34.45,34.46,34.39,34.4,102972.0,32.8841,32.8936,32.8268,32.8364,102972.0
2024-08-19 11:35:00,34.4,34.41,34.38,34.38,35610.0,32.8364,32.8459,32.8173,32.8173,35610.0
2024-08-19 11:40:00,34.39,34.39,34.37,34.38,31818.0,32.8268,32.8268,32.8077,32.8173,31818.0
2024-08-19 11:45:00,34.38,34.39,34.36,34.38,17334.0,32.8173,32.8268,32.7982,32.8173,17334.0
2024-08-19 11:50:00,34.38,34.38,34.35,34.37,40662.0,32.8173,32.8173,32.7886,32.8077,40662.0
2024-08-19 11:55:00,34.37,34.37,34.33,34.34,22483.0,32.8077,32.8077,32.7695,32.7791,22483.0
2024-08-19 12:00:00,34.35,34.38,34.33,34.33,68035.0,32.7886,32.8173,32.7695,32.7695,68035.0
2024-08-19 12:05:00,34.32,34.33,34.3,34.3,21302.0,32.76,32.7695,32.7409,32.7409,21302.0
2024-08-19 12:10:00,34.31,34.34,34.31,34.33,41482.0,32.7505,32.7791,32.7505,32.7695,41482.0
2024-08-19 12:15:00,34.34,34.35,34.28,34.29,49896.0,32.7791,32.7886,32.7218,32.7314,49896.0
2024-08-19 12:20:00,34.29,34.3,34.28,34.29,13329.0,32.7314,32.7409,32.7218,32.7314,13329.0
2024-08-19 12:25:00,34.3,34.33,34.29,34.32,15657.0,32.7409,32.7695,32.7314,32.76,15657.0
2024-08-19 12:30:00,34.32,34.33,34.3,34.3,20052.0,32.76,32.7695,32.7409,32.7409,20052.0
2024-08-19 12:35:00,34.31,34.34,34.3,34.32,17928.0,32.7505,32.7791,32.7409,32.76,17928.0
2024-08-19 12:40:00,34.32,34.32,34.29,34.3,6436.0,32.76,32.76,32.7314,32.7409,6436.0
2024-08-19 12:45:00,34.3,34.32,34.29,34.32,21601.0,32.7409,32.76,32.7314,32.76,21601.0
2024-08-19 12:50:00,34.32,34.32,34.3,34.3,11731.0,32.76,32.76,32.7409,32.7409,11731.0
2024-08-19 12:55:00,34.3,34.32,34.29,34.3,16161.0,32.7409,32.76,32.7314,32.7409,16161.0
2024-08-19 13:00:00,34.3,34.31,34.29,34.3,12308.0,32.7409,32.7505,32.7314,32.7409,12308.0
2024-08-19 13:05:00,34.3,34.33,34.3,34.33,16781.0,32.7409,32.7695,32.7409,32.7695,16781.0
2024-08-19 13:10:00,34.33,34.33,34.31,34.32,11243.0,32.7695,32.7695,32.7505,32.76,11243.0
2024-08-19 13:15:00,34.32,34.34,34.31,34.33,7932.0,32.76,32.7791,32.7505,32.7695,7932.0
2024-08-19 13:20:00,34.33,34.33,34.31,34.33,14833.0,32.7695,32.7695,32.7505,32.7695,14833.0
2024-08-19 13:25:00,34.33,34.33,34.28,34.29,13950.0,32.7695,32.7695,32.7218,32.7314,13950.0
2024-08-19 13:30:00,34.29,34.3,34.27,34.29,33921.0,32.7314,32.7409,32.7123,32.7314,33921.0
2024-08-19 13:35:00,34.29,34.29,34.27,34.27,16820.0,32.7314,32.7314,32.7123,32.7123,16820.0
2024-08-19 13:40:00,34.27,34.29,34.26,34.27,22279.0,32.7123,32.7314,32.7027,32.7123,22279.0
2024-08-19 13:45:00,34.26,34.27,34.23,34.25,16488.0,32.7027,32.7123,32.6741,32.6932,16488.0
2024-08-19 13:50:00,34.25,34.26,34.23,34.25,25728.0,32.6932,32.7027,32.6741,32.6932,25728.0
2024-08-19 13:55:00,34.25,34.27,34.24,34.26,17596.0,32.6932,32.7123,32.6836,32.7027,17596.0
2024-08-19 14:00:00,34.26,34.27,34.24,34.27,20447.0,32.7027,32.7123,32.6836,32.7123,20447.0
2024-08-19 14:05:00,34.27,34.28,34.26,34.27,18961.0,32.7123,32.7218,32.7027,32.7123,18961.0
2024-08-19 14:10:00,34.27,34.28,34.25,34.27,16053.0,32.7123,32.7218,32.6932,32.7123,16053.0
2024-08-19 14:15:00,34.27,34.28,34.26,34.27,19407.0,32.7123,32.7218,32.7027,32.7123,19407.0
2024-08-19 14:20:00,34.27,34.27,34.25,34.26,9428.0,32.7123,32.7123,32.6932,32.7027,9428.0
2024-08-19 14:25:00,34.26,34.26,34.24,34.25,20239.0,32.7027,32.7027,32.6836,32.6932,20239.0
2024-08-19 14:30:00,34.25,34.28,34.24,34.25,55914.0,32.6932,32.7218,32.6836,32.6932,55914.0
2024-08-19 14:35:00,34.25,34.27,34.23,34.25,60664.0,32.6932,32.7123,32.6741,32.6932,60664.0
2024-08-19 14:40:00,34.25,34.25,34.23,34.24,18013.0,32.6932,32.6932,32.6741,32.6836,18013.0
2024-08-19 14:45:00,34.25,34.25,34.21,34.22,22126.0,32.6932,32.6932,32.655,32.6645,22126.0
2024-08-19 14:50:00,34.23,34.25,34.21,34.24,71159.0,32.6741,32.6932,32.655,32.6836,71159.0
2024-08-19 14:55:00,34.25,34.26,34.23,34.25,31547.0,32.6932,32.7027,32.6741,32.6932,31547.0
2024-08-19 15:00:00,34.24,34.26,34.24,34.25,25731.0,32.6836,32.7027,32.6836,32.6932,25731.0
2024-08-19 15:05:00,34.26,34.27,34.22,34.22,35391.0,32.7027,32.7123,32.6645,32.6645,35391.0
2024-08-19 15:10:00,34.23,34.24,34.22,34.23,35424.0,32.6741,32.6836,32.6645,32.6741,35424.0
2024-08-19 15:15:00,34.23,34.24,34.21,34.22,38901.0,32.6741,32.6836,32.655,32.6645,38901.0
2024-08-19 15:20:00,34.22,34.23,34.21,34.21,88552.0,32.6645,32.6741,32.655,32.655,88552.0
2024-08-19 15:25:00,34.21,34.23,34.21,34.22,40573.0,32.655,32.6741,32.655,32.6645,40573.0
2024-08-19 15:30:00,34.22,34.22,34.2,34.2,47700.0,32.6645,32.6645,32.6455,32.6455,47700.0
2024-08-19 15:35:00,34.2,34.21,34.18,34.18,62587.0,32.6455,32.655,32.6264,32.6264,62587.0
2024-08-19 15:40:00,34.19,34.19,34.15,34.16,71571.0,32.6359,32.6359,32.5977,32.6073,71571.0
2024-08-19 15:45:00,34.15,34.2,34.15,34.17,148137.0,32.5977,32.6455,32.5977,32.6168,148137.0
2024-08-19 15:50:00,34.17,34.18,34.12,34.14,110996.0,32.6168,32.6264,32.5691,32.5882,110996.0
2024-08-19 15:55:00,34.14,34.16,34.12,34.15,307681.0,32.5882,32.6073,32.5691,32.5977,307681.0
2024-08-20 09:30:00,33.71,33.74,33.69,33.72,233043.0,32.1777,32.2064,32.1586,32.1873,233043.0
2024-08-20 09:35:00,33.72,33.73,33.69,33.72,113300.0,32.1873,32.1968,32.1586,32.1873,113300.0
2024-08-20 09:40:00,33.71,33.75,33.7,33.75,113682.0,32.1777,32.2159,32.1682,32.2159,113682.0
2024-08-20 09:45:00,33.75,33.75,33.67,33.69,98635.0,32.2159,32.2159,32.1395,32.1586,98635.0
2024-08-20 09:50:00,33.68,33.75,33.67,33.75,49878.0,32.1491,32.2159,32.1395,32.2159,49878.0
2024-08-20 09:55:00,33.75,33.76,33.73,33.75,79721.0,32.2159,32.2255,32.1968,32.2159,79721.0
2024-08-20 10:00:00,33.74,33.78,33.71,33.77,85172.0,32.2064,32.2445,32.1777,32.235,85172.0
2024-08-20 10:05:00,33.77,33.8,33.77,33.78,160404.0,32.235,32.2636,32.235,32.2445,160404.0
2024-08-20 10:10:00,33.79,33.85,33.77,33.84,106431.0,32.2541,32.3114,32.235,32.3018,106431.0
2024-08-20 10:15:00,33.84,33.85,33.76,33.77,160781.0,32.3018,32.3114,32.2255,32.235,160781.0
2024-08-20 10:20:00,33.77,33.78,33.71,33.72,154008.0,32.235,32.2445,32.1777,32.1873,154008.0
2024-08-20 10:25:00,33.72,33.74,33.69,33.73,134305.0,32.1873,32.2064,32.1586,32.1968,134305.0
2024-08-20 10:30:00,33.73,33.73,33.68,33.7,135350.0,32.1968,32.1968,32.1491,32.1682,135350.0
2024-08-20 10:35:00,33.7,33.71,33.65,33.66,49361.0,32.1682,32.1777,32.1205,32.13,49361.0
2024-08-20 10:40:00,33.66,33.66,33.62,33.64,47306.0,32.13,32.13,32.0918,32.1109,47306.0
2024-08-20 10:45:00,33.64,33.65,33.62,33.62,57740.0,32.1109,32.1205,32.0918,32.0918,57740.0
2024-08-20 10:50:00,33.62,33.62,33.58,33.61,70682.0,32.0918,32.0918,32.0536,32.0823,70682.0
2024-08-20 10:55:00,33.61,33.65,33.6,33.65,39488.0,32.0823,32.1205,32.0727,32.1205,39488.0
2024-08-20 11:00:00,33.66,33.66,33.59,33.59,65076.0,32.13,32.13,32.0632,32.0632,65076.0
2024-08-20 11:05:00,33.59,33.62,33.57,33.6,53606.0,32.0632,32.0918,32.0441,32.0727,53606.0
2024-08-20 11:10:00,33.59,33.61,33.57,33.59,29211.0,32.0632,32.0823,32.0441,32.0632,29211.0
2024-08-20 11:15:00,33.58,33.61,33.57,33.6,41935.0,32.0536,32.0823,32.0441,32.0727,41935.0
2024-08-20 11:20:00,33.61,33.63,33.57,33.58,44794.0,32.0823,32.1014,32.0441,32.0536,44794.0
2024-08-20 11:25:00,33.57,33.6,33.55,33.59,98991.0,32.0441,32.0727,32.025,32.0632,98991.0
2024-08-20 11:30:00,33.59,33.63,33.57,33.59,188615.0,32.0632,32.1014,32.0441,32.0632,188615.0
2024-08-20 11:35:00,33.59,33.62,33.59,33.61,90910.0,32.0632,32.0918,32.0632,32.0823,90910.0
2024-08-20 11:40:00,33.61,33.61,33.52,33.53,79495.0,32.0823,32.0823,31.9964,32.0059,79495.0
2024-08-20 11:45:00,33.52,33.53,33.5,33.51,31375.0,31.9964,32.0059,31.9773,31.9868,31375.0
2024-08-20 11:50:00,33.51,33.52,33.5,33.52,58757.0,31.9868,31.9964,31.9773,31.9964,58757.0
2024-08-20 11:55:00,33.52,33.55,33.51,33.54,36212.0,31.9964,32.025,31.9868,32.0155,36212.0
2024-08-20 12:00:00,33.54,33.58,33.54,33.56,34250.0,32.0155,32.0536,32.0155,32.0345,34250.0
2024-08-20 12:05:00,33.57,33.58,33.54,33.57,24972.0,32.0441,32.0536,32.0155,32.0441,24972.0
2024-08-20 12:10:00,33.57,33.59,33.56,33.58,33375.0,32.0441,32.0632,32.0345,32.0536,33375.0
2024-08-20 12:15:00,33.59,33.59,33.54,33.54,19878.0,32.0632,32.0632,32.0155,32.0155,19878.0
2024-08-20 12:20:00,33.55,33.56,33.54,33.56,20931.0,32.025,32.0345,32.0155,32.0345,20931.0
2024-08-20 12:25:00,33.55,33.6,33.55,33.58,23720.0,32.025,32.0727,32.025,32.0536,23720.0
2024-08-20 12:30:00,33.58,33.58,33.54,33.55,28684.0,32.0536,32.0536,32.0155,32.025,28684.0
2024-08-20 12:35:00,33.56,33.58,33.54,33.58,16949.0,32.0345,32.0536,32.0155,32.0536,16949.0
2024-08-20 12:40:00,33.57,33.59,33.55,33.59,28768.0,32.0441,32.0632,32.025,32.0632,28768.0
2024-08-20 12:45:00,33.58,33.59,33.56,33.58,25193.0,32.0536,32.0632,32.0345,32.0536,25193.0
2024-08-20 12:50:00,33.57,33.57,33.54,33.55,28393.0,32.0441,32.0441,32.0155,32.025,28393.0
2024-08-20 12:55:00,33.55,33.58,33.55,33.55,34463.0,32.025,32.0536,32.025,32.025,34463.0
2024-08-20 13:00:00,33.55,33.56,33.51,33.52,27546.0,32.025,32.0345,31.9868,31.9964,27546.0
2024-08-20 13:05:00,33.52,33.54,33.5,33.54,35235.0,31.9964,32.0155,31.9773,32.0155,35235.0
2024-08-20 13:10:00,33.54,33.54,33.51,33.52,16132.0,32.0155,32.0155,31.9868,31.9964,16132.0
2024-08-20 13:15:00,33.52,33.53,33.51,33.52,28560.0,31.9964,32.0059,31.9868,31.9964,28560.0
2024-08-20 13:20:00,33.52,33.53,33.51,33.53,30615.0,31.9964,32.0059,31.9868,32.0059,30615.0
2024-08-20 13:25:00,33.53,33.55,33.52,33.53,33818.0,32.0059,32.025,31.9964,32.0059,33818.0
2024-08-20 13:30:00,33.53,33.54,33.47,33.51,60669.0,32.0059,32.0155,31.9486,31.9868,60669.0
2024-08-20 13:35:00,33.5,33.52,33.49,33.5,23645.0,31.9773,31.9964,31.9677,31.9773,23645.0
2024-08-20 13:40:00,33.5,33.5,33.47,33.48,15968.0,31.9773,31.9773,31.9486,31.9582,15968.0
2024-08-20 13:45:00,33.49,33.49,33.47,33.48,29087.0,31.9677,31.9677,31.9486,31.9582,29087.0
2024-08-20 13:50:00,33.48,33.48,33.46,33.48,53559.0,31.9582,31.9582,31.9391,31.9582,53559.0
2024-08-20 13:55:00,33.48,33.48,33.45,33.45,61261.0,31.9582,31.9582,31.9295,31.9295,61261.0
2024-08-20 14:00:00,33.45,33.47,33.45,33.46,46698.0,31.9295,31.9486,31.9295,31.9391,46698.0
2024-08-20 14:05:00,33.47,33.48,33.45,33.48,26584.0,31.9486,31.9582,31.9295,31.9582,26584.0
2024-08-20 14:10:00,33.48,33.48,33.46,33.47,29478.0,31.9582,31.9582,31.9391,31.9486,29478.0
2024-08-20 14:15:00,33.48,33.49,33.47,33.47,36606.0,31.9582,31.9677,31.9486,31.9486,36606.0
2024-08-20 14:20:00,33.47,33.48,33.46,33.47,26999.0,31.9486,31.9582,31.9391,31.9486,26999.0
2024-08-20 14:25:00,33.46,33.48,33.45,33.47,111761.0,31.9391,31.9582,31.9295,31.9486,111761.0
2024-08-20 14:30:00,33.47,33.48,33.45,33.45,28606.0,31.9486,31.9582,31.9295,31.9295,28606.0
2024-08-20 14:35:00,33.45,33.49,33.45,33.48,30423.0,31.9295,31.9677,31.9295,31.9582,30423.0
2024-08-20 14:40:00,33.48,33.48,33.46,33.47,43170.0,31.9582,31.9582,31.9391,31.9486,43170.0
2024-08-20 14:45:00,33.47,33.52,33.47,33.52,50005.0,31.9486,31.9964,31.9486,31.9964,50005.0
2024-08-20 14:50:00,33.52,33.52,33.5,33.52,22260.0,31.9964,31.9964,31.9773,31.9964,22260.0
2024-08-20 14:55:00,33.51,33.52,33.5,33.52,22569.0,31.9868,31.9964,31.9773,31.9964,22569.0
2024-08-20 15:00:00,33.52,33.53,33.5,33.52,25667.0,31.9964,32.0059,31.9773,31.9964,25667.0
2024-08-20 15:05:00,33.53,33.57,33.52,33.57,31699.0,32.0059,32.0441,31.9964,32.0441,31699.0
2024-08-20 15:10:00,33.57,33.58,33.55,33.56,45756.0,32.0441,32.0536,32.025,32.0345,45756.0
2024-08-20 15:15:00,33.55,33.57,33.55,33.55,24950.0,32.025,32.0441,32.025,32.025,24950.0
2024-08-20 15:20:00,33.55,33.57,33.54,33.55,92479.0,32.025,32.0441,32.0155,32.025,92479.0
2024-08-20 15:25:00,33.55,33.56,33.48,33.48,206428.0,32.025,32.0345,31.9582,31.9582,206428.0
2024-08-20 15:30:00,33.49,33.5,33.48,33.5,65714.0,31.9677,31.9773,31.9582,31.9773,65714.0
2024-08-20 15:35:00,33.5,33.52,33.47,33.47,168007.0,31.9773,31.9964,31.9486,31.9486,168007.0
2024-08-20 15:40:00,33.48,33.48,33.4,33.43,258197.0,31.9582,31.9582,31.8818,31.9105,258197.0
2024-08-20 15:45:00,33.43,33.46,33.4,33.45,118851.0,31.9105,31.9391,31.8818,31.9295,118851.0
2024-08-20 15:50:00,33.46,33.46,33.43,33.44,209492.0,31.9391,31.9391,31.9105,31.92,209492.0
2024-08-20 15:55:00,33.44,33.44,33.36,33.39,613672.0,31.92,31.92,31.8436,31.8723,613672.0
2024-08-21 09:30:00,33.75,33.77,33.69,33.75,303295.0,32.2159,32.235,32.1586,32.2159,303295.0
2024-08-21 09:35:00,33.75,33.76,33.69,33.7,71412.0,32.2159,32.2255,32.1586,32.1682,71412.0
2024-08-21 09:40:00,33.7,33.7,33.63,33.64,88784.0,32.1682,32.1682,32.1014,32.1109,88784.0
2024-08-21 09:45:00,33.64,33.66,33.62,33.64,67660.0,32.1109,32.13,32.0918,32.1109,67660.0
2024-08-21 09:50:00,33.63,33.64,33.57,33.59,52239.0,32.1014,32.1109,32.0441,32.0632,52239.0
2024-08-21 09:55:00,33.59,33.64,33.59,33.59,68414.0,32.0632,32.1109,32.0632,32.0632,68414.0
2024-08-21 10:00:00,33.6,33.61,33.56,33.58,48837.0,32.0727,32.0823,32.0345,32.0536,48837.0
2024-08-21 10:05:00,33.57,33.58,33.53,33.57,77904.0,32.0441,32.0536,32.0059,32.0441,77904.0
2024-08-21 10:10:00,33.57,33.6,33.56,33.57,44662.0,32.0441,32.0727,32.0345,32.0441,44662.0
2024-08-21 10:15:00,33.57,33.61,33.55,33.59,63155.0,32.0441,32.0823,32.025,32.0632,63155.0
2024-08-21 10:20:00,33.6,33.64,33.6,33.63,53320.0,32.0727,32.1109,32.0727,32.1014,53320.0
2024-08-21 10:25:00,33.63,33.68,33.62,33.66,42262.0,32.1014,32.1491,32.0918,32.13,42262.0
2024-08-21 10:30:00,33.67,33.75,33.66,33.74,93884.0,32.1395,32.2159,32.13,32.2064,93884.0
2024-08-21 10:35:00,33.75,33.78,33.72,33.76,101454.0,32.2159,32.2445,32.1873,32.2255,101454.0
2024-08-21 10:40:00,33.76,33.79,33.75,33.78,54748.0,32.2255,32.2541,32.2159,32.2445,54748.0
2024-08-21 10:45:00,33.77,33.78,33.73,33.75,41552.0,32.235,32.2445,32.1968,32.2159,41552.0
2024-08-21 10:50:00,33.75,33.76,33.69,33.7,64286.0,32.2159,32.2255,32.1586,32.1682,64286.0
2024-08-21 10:55:00,33.71,33.73,33.69,33.73,35699.0,32.1777,32.1968,32.1586,32.1968,35699.0
2024-08-21 11:00:00,33.73,33.73,33.67,33.69,53598.0,32.1968,32.1968,32.1395,32.1586,53598.0
2024-08-21 11:05:00,33.69,33.73,33.68,33.72,20929.0,32.1586,32.1968,32.1491,32.1873,20929.0
2024-08-21 11:10:00,33.73,33.76,33.71,33.73,33614.0,32.1968,32.2255,32.1777,32.1968,33614.0
2024-08-21 11:15:00,33.73,33.74,33.7,33.7,25043.0,32.1968,32.2064,32.1682,32.1682,25043.0
2024-08-21 11:20:00,33.72,33.72,33.68,33.7,19808.0,32.1873,32.1873,32.1491,32.1682,19808.0
2024-08-21 11:25:00,33.7,33.71,33.68,33.7,54711.0,32.1682,32.1777,32.1491,32.1682,54711.0
2024-08-21 11:30:00,33.7,33.71,33.67,33.7,115648.0,32.1682,32.1777,32.1395,32.1682,115648.0
2024-08-21 11:35:00,33.7,33.71,33.68,33.69,29458.0,32.1682,32.1777,32.1491,32.1586,29458.0
2024-08-21 11:40:00,33.69,33.7,33.67,33.69,20211.0,32.1586,32.1682,32.1395,32.1586,20211.0
2024-08-21 11:45:00,33.69,33.7,33.63,33.64,24458.0,32.1586,32.1682,32.1014,32.1109,24458.0
2024-08-21 11:50:00,33.64,33.64,33.61,33.62,15214.0,32.1109,32.1109,32.0823,32.0918,15214.0
2024-08-21 11:55:00,33.61,33.61,33.59,33.6,27798.0,32.0823,32.0823,32.0632,32.0727,27798.0
2024-08-21 12:00:00,33.59,33.6,33.57,33.59,34631.0,32.0632,32.0727,32.0441,32.0632,34631.0
2024-08-21 12:05:00,33.59,33.6,33.57,33.59,30676.0,32.0632,32.0727,32.0441,32.0632,30676.0
2024-08-21 12:10:00,33.59,33.6,33.58,33.59,27768.0,32.0632,32.0727,32.0536,32.0632,27768.0
2024-08-21 12:15:00,33.6,33.61,33.57,33.59,21178.0,32.0727,32.0823,32.0441,32.0632,21178.0
2024-08-21 12:20:00,33.59,33.62,33.58,33.62,18764.0,32.0632,32.0918,32.0536,32.0918,18764.0
2024-08-21 12:25:00,33.62,33.62,33.59,33.61,18733.0,32.0918,32.0918,32.0632,32.0823,18733.0
2024-08-21 12:30:00,33.61,33.61,33.58,33.61,37337.0,32.0823,32.0823,32.0536,32.0823,37337.0
2024-08-21 12:35:00,33.61,33.64,33.61,33.62,31013.0,32.0823,32.1109,32.0823,32.0918,31013.0
2024-08-21 12:40:00,33.62,33.62,33.6,33.62,17940.0,32.0918,32.0918,32.0727,32.0918,17940.0
2024-08-21 12:45:00,33.61,33.62,33.59,33.59,14004.0,32.0823,32.0918,32.0632,32.0632,14004.0
2024-08-21 12:50:00,33.59,33.6,33.58,33.6,12918.0,32.0632,32.0727,32.0536,32.0727,12918.0
2024-08-21 12:55:00,33.61,33.61,33.58,33.61,30034.0,32.0823,32.0823,32.0536,32.0823,30034.0
2024-08-21 13:00:00,33.6,33.61,33.59,33.6,21001.0,32.0727,32.0823,32.0632,32.0727,21001.0
2024-08-21 13:05:00,33.61,33.61,33.58,33.6,15374.0,32.0823,32.0823,32.0536,32.0727,15374.0
2024-08-21 13:10:00,33.6,33.61,33.59,33.6,22584.0,32.0727,32.0823,32.0632,32.0727,22584.0
2024-08-21 13:15:00,33.59,33.6,33.57,33.58,25628.0,32.0632,32.0727,32.0441,32.0536,25628.0
2024-08-21 13:20:00,33.59,33.59,33.56,33.57,21887.0,32.0632,32.0632,32.0345,32.0441,21887.0
2024-08-21 13:25:00,33.57,33.58,33.56,33.58,42830.0,32.0441,32.0536,32.0345,32.0536,42830.0
2024-08-21 13:30:00,33.58,33.59,33.57,33.58,15245.0,32.0536,32.0632,32.0441,32.0536,15245.0
2024-08-21 13:35:00,33.57,33.57,33.53,33.54,24492.0,32.0441,32.0441,32.0059,32.0155,24492.0
2024-08-21 13:40:00,33.54,33.55,33.52,33.52,26615.0,32.0155,32.025,31.9964,31.9964,26615.0
2024-08-21 13:45:00,33.53,33.53,33.52,33.53,11859.0,32.0059,32.0059,31.9964,32.0059,11859.0
2024-08-21 13:50:00,33.52,33.54,33.51,33.52,43118.0,31.9964,32.0155,31.9868,31.9964,43118.0
2024-08-21 13:55:00,33.52,33.52,33.5,33.51,17903.0,31.9964,31.9964,31.9773,31.9868,17903.0
2024-08-21 14:00:00,33.51,33.53,33.5,33.51,30734.0,31.9868,32.0059,31.9773,31.9868,30734.0
2024-08-21 14:05:00,33.51,33.54,33.5,33.53,27797.0,31.9868,32.0155,31.9773,32.0059,27797.0
2024-08-21 14:10:00,33.52,33.54,33.49,33.51,114074.0,31.9964,32.0155,31.9677,31.9868,114074.0
2024-08-21 14:15:00,33.51,33.54,33.51,33.53,19394.0,31.9868,32.0155,31.9868,32.0059,19394.0
2024-08-21 14:20:00,33.52,33.55,33.51,33.55,19024.0,31.9964,32.025,31.9868,32.025,19024.0
2024-08-21 14:25:00,33.54,33.59,33.54,33.59,22591.0,32.0155,32.0632,32.0155,32.0632,22591.0
2024-08-21 14:30:00,33.59,33.6,33.57,33.58,57504.0,32.0632,32.0727,32.0441,32.0536,57504.0
2024-08-21 14:35:00,33.58,33.58,33.54,33.57,26146.0,32.0536,32.0536,32.0155,32.0441,26146.0
2024-08-21 14:40:00,33.57,33.57,33.55,33.55,16841.0,32.0441,32.0441,32.025,32.025,16841.0
2024-08-21 14:45:00,33.54,33.57,33.54,33.57,20649.0,32.0155,32.0441,32.0155,32.0441,20649.0
2024-08-21 14:50:00,33.57,33.57,33.54,33.55,47232.0,32.0441,32.0441,32.0155,32.025,47232.0
2024-08-21 14:55:00,33.55,33.56,33.52,33.53,59445.0,32.025,32.0345,31.9964,32.0059,59445.0
2024-08-21 15:00:00,33.54,33.55,33.53,33.54,16953.0,32.0155,32.025,32.0059,32.0155,16953.0
2024-08-21 15:05:00,33.54,33.55,33.5,33.51,42190.0,32.0155,32.025,31.9773,31.9868,42190.0
2024-08-21 15:10:00,33.51,33.56,33.51,33.55,48802.0,31.9868,32.0345,31.9868,32.025,48802.0
2024-08-21 15:15:00,33.56,33.56,33.54,33.55,73587.0,32.0345,32.0345,32.0155,32.025,73587.0
2024-08-21 15:20:00,33.55,33.56,33.51,33.52,48510.0,32.025,32.0345,31.9868,31.9964,48510.0
2024-08-21 15:25:00,33.52,33.56,33.52,33.55,30722.0,31.9964,32.0345,31.9964,32.025,30722.0
2024-08-21 15:30:00,33.55,33.55,33.52,33.53,59044.0,32.025,32.025,31.9964,32.0059,59044.0
2024-08-21 15:35:00,33.53,33.55,33.51,33.55,61127.0,32.0059,32.025,31.9868,32.025,61127.0
2024-08-21 15:40:00,33.55,33.55,33.5,33.52,60123.0,32.025,32.025,31.9773,31.9964,60123.0
2024-08-21 15:45:00,33.52,33.52,33.48,33.48,86372.0,31.9964,31.9964,31.9582,31.9582,86372.0
2024-08-21 15:50:00,33.49,33.52,33.49,33.5,192820.0,31.9677,31.9964,31.9677,31.9773,192820.0
2024-08-21 15:55:00,33.51,33.53,33.5,33.53,358765.0,31.9868,32.0059,31.9773,32.0059,358765.0
2024-08-22 09:30:00,33.44,33.5,33.38,33.48,195439.0,31.92,31.9773,31.8627,31.9582,195439.0
2024-08-22 09:35:00,33.47,33.55,33.47,33.53,67345.0,31.9486,32.025,31.9486,32.0059,67345.0
2024-08-22 09:40:00,33.53,33.56,33.52,33.55,43771.0,32.0059,32.0345,31.9964,32.025,43771.0
2024-08-22 09:45:00,33.55,33.56,33.49,33.52,50238.0,32.025,32.0345,31.9677,31.9964,50238.0
2024-08-22 09:50:00,33.52,33.53,33.49,33.52,23957.0,31.9964,32.0059,31.9677,31.9964,23957.0
2024-08-22 09:55:00,33.52,33.57,33.51,33.56,41937.0,31.9964,32.0441,31.9868,32.0345,41937.0
2024-08-22 10:00:00,33.56,33.56,33.52,33.54,52108.0,32.0345,32.0345,31.9964,32.0155,52108.0
2024-08-22 10:05:00,33.54,33.56,33.48,33.51,40182.0,32.0155,32.0345,31.9582,31.9868,40182.0
2024-08-22 10:10:00,33.52,33.54,33.49,33.5,41356.0,31.9964,32.0155,31.9677,31.9773,41356.0
2024-08-22 10:15:00,33.5,33.5,33.45,33.45,25395.0,31.9773,31.9773,31.9295,31.9295,25395.0
2024-08-22 10:20:00,33.45,33.45,33.4,33.43,40029.0,31.9295,31.9295,31.8818,31.9105,40029.0
2024-08-22 10:25:00,33.41,33.45,33.41,33.44,36740.0,31.8914,31.9295,31.8914,31.92,36740.0
2024-08-22 10:30:00,33.44,33.49,33.41,33.45,44462.0,31.92,31.9677,31.8914,31.9295,44462.0
2024-08-22 10:35:00,33.45,33.47,33.42,33.46,61410.0,31.9295,31.9486,31.9009,31.9391,61410.0
2024-08-22 10:40:00,33.46,33.47,33.44,33.44,31148.0,31.9391,31.9486,31.92,31.92,31148.0
2024-08-22 10:45:00,33.44,33.46,33.43,33.44,30882.0,31.92,31.9391,31.9105,31.92,30882.0
2024-08-22 10:50:00,33.44,33.49,33.43,33.47,65123.0,31.92,31.9677,31.9105,31.9486,65123.0
2024-08-22 10:55:00,33.48,33.51,33.47,33.49,30977.0,31.9582,31.9868,31.9486,31.9677,30977.0
2024-08-22 11:00:00,33.49,33.5,33.47,33.47,35197.0,31.9677,31.9773,31.9486,31.9486,35197.0
2024-08-22 11:05:00,33.48,33.49,33.46,33.48,46254.0,31.9582,31.9677,31.9391,31.9582,46254.0
2024-08-22 11:10:00,33.49,33.51,33.45,33.51,47526.0,31.9677,31.9868,31.9295,31.9868,47526.0
2024-08-22 11:15:00,33.51,33.51,33.46,33.47,55997.0,31.9868,31.9868,31.9391,31.9486,55997.0
2024-08-22 11:20:00,33.45,33.46,33.42,33.44,74097.0,31.9295,31.9391,31.9009,31.92,74097.0
2024-08-22 11:25:00,33.44,33.46,33.42,33.45,122018.0,31.92,31.9391,31.9009,31.9295,122018.0
2024-08-22 11:30:00,33.45,33.47,33.44,33.45,140872.0,31.9295,31.9486,31.92,31.9295,140872.0
2024-08-22 11:35:00,33.45,33.49,33.45,33.45,81374.0,31.9295,31.9677,31.9295,31.9295,81374.0
2024-08-22 11:40:00,33.45,33.48,33.44,33.47,54511.0,31.9295,31.9582,31.92,31.9486,54511.0
2024-08-22 11:45:00,33.47,33.47,33.43,33.43,27660.0,31.9486,31.9486,31.9105,31.9105,27660.0
2024-08-22 11:50:00,33.43,33.47,33.43,33.44,39240.0,31.9105,31.9486,31.9105,31.92,39240.0
2024-08-22 11:55:00,33.44,33.47,33.41,33.45,45315.0,31.92,31.9486,31.8914,31.9295,45315.0
2024-08-22 12:00:00,33.45,33.46,33.44,33.46,21712.0,31.9295,31.9391,31.92,31.9391,21712.0
2024-08-22 12:05:00,33.46,33.48,33.44,33.47,37657.0,31.9391,31.9582,31.92,31.9486,37657.0
2024-08-22 12:10:00,33.47,33.49,33.46,33.48,26832.0,31.9486,31.9677,31.9391,31.9582,26832.0
2024-08-22 12:15:00,33.48,33.48,33.46,33.47,28477.0,31.9582,31.9582,31.9391,31.9486,28477.0
2024-08-22 12:20:00,33.48,33.5,33.47,33.48,53797.0,31.9582,31.9773,31.9486,31.9582,53797.0
2024-08-22 12:25:00,33.48,33.51,33.48,33.5,27420.0,31.9582,31.9868,31.9582,31.9773,27420.0
2024-08-22 12:30:00,33.5,33.52,33.49,33.52,29430.0,31.9773,31.9964,31.9677,31.9964,29430.0
2024-08-22 12:35:00,33.52,33.53,33.51,33.52,25059.0,31.9964,32.0059,31.9868,31.9964,25059.0
2024-08-22 12:40:00,33.52,33.56,33.51,33.55,102326.0,31.9964,32.0345,31.9868,32.025,102326.0
2024-08-22 12:45:00,33.55,33.57,33.54,33.57,46383.0,32.025,32.0441,32.0155,32.0441,46383.0
2024-08-22 12:50:00,33.57,33.58,33.54,33.55,84885.0,32.0441,32.0536,32.0155,32.025,84885.0
2024-08-22 12:55:00,33.55,33.57,33.53,33.56,51100.0,32.025,32.0441,32.0059,32.0345,51100.0
2024-08-22 13:00:00,33.55,33.56,33.54,33.55,46510.0,32.025,32.0345,32.0155,32.025,46510.0
2024-08-22 13:05:00,33.55,33.55,33.49,33.55,75694.0,32.025,32.025,31.9677,32.025,75694.0
2024-08-22 13:10:00,33.55,33.59,33.54,33.55,55433.0,32.025,32.0632,32.0155,32.025,55433.0
2024-08-22 13:15:00,33.55,33.61,33.55,33.61,47649.0,32.025,32.0823,32.025,32.0823,47649.0
2024-08-22 13:20:00,33.61,33.61,33.56,33.59,48595.0,32.0823,32.0823,32.0345,32.0632,48595.0
2024-08-22 13:25:00,33.59,33.6,33.56,33.56,45164.0,32.0632,32.0727,32.0345,32.0345,45164.0
2024-08-22 13:30:00,33.56,33.57,33.51,33.55,61678.0,32.0345,32.0441,31.9868,32.025,61678.0
2024-08-22 13:35:00,33.55,33.58,33.53,33.58,27867.0,32.025,32.0536,32.0059,32.0536,27867.0
2024-08-22 13:40:00,33.58,33.58,33.52,33.53,74705.0,32.0536,32.0536,31.9964,32.0059,74705.0
2024-08-22 13:45:00,33.53,33.53,33.48,33.48,22410.0,32.0059,32.0059,31.9582,31.9582,22410.0
2024-08-22 13:50:00,33.49,33.51,33.48,33.5,30078.0,31.9677,31.9868,31.9582,31.9773,30078.0
2024-08-22 13:55:00,33.5,33.51,33.48,33.49,34453.0,31.9773,31.9868,31.9582,31.9677,34453.0
2024-08-22 14:00:00,33.49,33.52,33.48,33.51,35334.0,31.9677,31.9964,31.9582,31.9868,35334.0
2024-08-22 14:05:00,33.51,33.54,33.5,33.54,35161.0,31.9868,32.0155,31.9773,32.0155,35161.0
2024-08-22 14:10:00,33.55,33.59,33.54,33.58,53130.0,32.025,32.0632,32.0155,32.0536,53130.0
2024-08-22 14:15:00,33.59,33.6,33.58,33.59,40514.0,32.0632,32.0727,32.0536,32.0632,40514.0
2024-08-22 14:20:00,33.6,33.62,33.57,33.57,48401.0,32.0727,32.0918,32.0441,32.0441,48401.0
2024-08-22 14:25:00,33.57,33.57,33.54,33.56,29515.0,32.0441,32.0441,32.0155,32.0345,29515.0
2024-08-22 14:30:00,33.55,33.56,33.52,33.52,36715.0,32.025,32.0345,31.9964,31.9964,36715.0
2024-08-22 14:35:00,33.52,33.54,33.52,33.52,39882.0,31.9964,32.0155,31.9964,31.9964,39882.0
2024-08-22 14:40:00,33.52,33.54,33.5,33.51,30952.0,31.9964,32.0155,31.9773,31.9868,30952.0
2024-08-22 14:45:00,33.51,33.54,33.5,33.52,30485.0,31.9868,32.0155,31.9773,31.9964,30485.0
2024-08-22 14:50:00,33.52,33.54,33.52,33.53,37709.0,31.9964,32.0155,31.9964,32.0059,37709.0
2024-08-22 14:55:00,33.54,33.54,33.51,33.51,66398.0,32.0155,32.0155,31.9868,31.9868,66398.0
2024-08-22 15:00:00,33.52,33.55,33.52,33.55,61046.0,31.9964,32.025,31.9964,32.025,61046.0
2024-08-22 15:05:00,33.54,33.55,33.53,33.55,75599.0,32.0155,32.025,32.0059,32.025,75599.0
2024-08-22 15:10:00,33.55,33.57,33.54,33.57,38664.0,32.025,32.0441,32.0155,32.0441,38664.0
2024-08-22 15:15:00,33.57,33.58,33.54,33.54,77349.0,32.0441,32.0536,32.0155,32.0155,77349.0
2024-08-22 15:20:00,33.55,33.55,33.5,33.51,28234.0,32.025,32.025,31.9773,31.9868,28234.0
2024-08-22 15:25:00,33.51,33.52,33.48,33.52,47233.0,31.9868,31.9964,31.9582,31.9964,47233.0
2024-08-22 15:30:00,33.52,33.54,33.5,33.51,126827.0,31.9964,32.0155,31.9773,31.9868,126827.0
2024-08-22 15:35:00,33.51,33.51,33.48,33.5,40298.0,31.9868,31.9868,31.9582,31.9773,40298.0
2024-08-22 15:40:00,33.5,33.5,33.46,33.47,62984.0,31.9773,31.9773,31.9391,31.9486,62984.0
2024-08-22 15:45:00,33.47,33.47,33.44,33.47,84583.0,31.9486,31.9486,31.92,31.9486,84583.0
2024-08-22 15:50:00,33.46,33.5,33.45,33.47,127868.0,31.9391,31.9773,31.9295,31.9486,127868.0
2024-08-22 15:55:00,33.47,33.51,33.46,33.51,276260.0,31.9486,31.9868,31.9391,31.9868,276260.0
2024-08-23 09:30:00,33.78,33.82,33.75,33.8,136675.0,32.2445,32.2827,32.2159,32.2636,136675.0
2024-08-23 09:35:00,33.8,33.82,33.77,33.77,50352.0,32.2636,32.2827,32.235,32.235,50352.0
2024-08-23 09:40:00,33.77,33.79,33.75,33.77,59640.0,32.235,32.2541,32.2159,32.235,59640.0
2024-08-23 09:45:00,33.77,33.79,33.72,33.73,48472.0,32.235,32.2541,32.1873,32.1968,48472.0
2024-08-23 09:50:00,33.73,33.75,33.68,33.68,58557.0,32.1968,32.2159,32.1491,32.1491,58557.0
2024-08-23 09:55:00,33.68,33.71,33.66,33.71,33384.0,32.1491,32.1777,32.13,32.1777,33384.0
2024-08-23 10:00:00,33.71,33.85,33.71,33.85,94183.0,32.1777,32.3114,32.1777,32.3114,94183.0
2024-08-23 10:05:00,33.85,33.86,33.81,33.85,94315.0,32.3114,32.3209,32.2732,32.3114,94315.0
2024-08-23 10:10:00,33.85,33.91,33.85,33.91,81811.0,32.3114,32.3686,32.3114,32.3686,81811.0
2024-08-23 10:15:00,33.91,33.91,33.8,33.82,83245.0,32.3686,32.3686,32.2636,32.2827,83245.0
2024-08-23 10:20:00,33.83,33.91,33.8,33.91,65589.0,32.2923,32.3686,32.2636,32.3686,65589.0
2024-08-23 10:25:00,33.91,33.95,33.88,33.92,60023.0,32.3686,32.4068,32.34,32.3782,60023.0
2024-08-23 10:30:00,33.93,33.98,33.92,33.97,83380.0,32.3877,32.4355,32.3782,32.4259,83380.0
2024-08-23 10:35:00,33.97,33.98,33.93,33.96,72446.0,32.4259,32.4355,32.3877,32.4164,72446.0
2024-08-23 10:40:00,33.96,34.02,33.94,34.02,85259.0,32.4164,32.4736,32.3973,32.4736,85259.0
2024-08-23 10:45:00,34.01,34.04,33.98,33.98,72461.0,32.4641,32.4927,32.4355,32.4355,72461.0
2024-08-23 10:50:00,33.99,34.0,33.93,33.96,69978.0,32.445,32.4545,32.3877,32.4164,69978.0
2024-08-23 10:55:00,33.97,34.01,33.95,33.99,27801.0,32.4259,32.4641,32.4068,32.445,27801.0
2024-08-23 11:00:00,33.99,34.01,33.97,34.01,62172.0,32.445,32.4641,32.4259,32.4641,62172.0
2024-08-23 11:05:00,34.02,34.04,34.01,34.03,39831.0,32.4736,32.4927,32.4641,32.4832,39831.0
2024-08-23 11:10:00,34.02,34.04,33.99,34.04,45369.0,32.4736,32.4927,32.445,32.4927,45369.0
2024-08-23 11:15:00,34.05,34.07,34.04,34.05,97293.0,32.5023,32.5214,32.4927,32.5023,97293.0
2024-08-23 11:20:00,34.05,34.05,34.02,34.02,34255.0,32.5023,32.5023,32.4736,32.4736,34255.0
2024-08-23 11:25:00,34.02,34.04,34.02,34.03,70092.0,32.4736,32.4927,32.4736,32.4832,70092.0
2024-08-23 11:30:00,34.02,34.02,33.96,33.98,112757.0,32.4736,32.4736,32.4164,32.4355,112757.0
2024-08-23 11:35:00,33.98,33.99,33.96,33.98,105194.0,32.4355,32.445,32.4164,32.4355,105194.0
2024-08-23 11:40:00,33.98,34.0,33.94,33.94,65636.0,32.4355,32.4545,32.3973,32.3973,65636.0
2024-08-23 11:45:00,33.94,34.0,33.93,34.0,57345.0,32.3973,32.4545,32.3877,32.4545,57345.0
2024-08-23 11:50:00,33.99,34.0,33.97,33.98,42095.0,32.445,32.4545,32.4259,32.4355,42095.0
2024-08-23 11:55:00,33.98,34.0,33.94,33.95,25500.0,32.4355,32.4545,32.3973,32.4068,25500.0
2024-08-23 12:00:00,33.95,33.96,33.92,33.95,41020.0,32.4068,32.4164,32.3782,32.4068,41020.0
2024-08-23 12:05:00,33.95,33.96,33.91,33.95,33049.0,32.4068,32.4164,32.3686,32.4068,33049.0
2024-08-23 12:10:00,33.95,33.96,33.89,33.9,32594.0,32.4068,32.4164,32.3495,32.3591,32594.0
2024-08-23 12:15:00,33.9,33.93,33.88,33.93,25018.0,32.3591,32.3877,32.34,32.3877,25018.0
2024-08-23 12:20:00,33.93,33.95,33.92,33.93,20059.0,32.3877,32.4068,32.3782,32.3877,20059.0
2024-08-23 12:25:00,33.93,33.93,33.9,33.92,18103.0,32.3877,32.3877,32.3591,32.3782,18103.0
2024-08-23 12:30:00,33.92,33.95,33.92,33.95,20897.0,32.3782,32.4068,32.3782,32.4068,20897.0
2024-08-23 12:35:00,33.95,33.98,33.95,33.97,17158.0,32.4068,32.4355,32.4068,32.4259,17158.0
2024-08-23 12:40:00,33.97,33.98,33.94,33.95,29766.0,32.4259,32.4355,32.3973,32.4068,29766.0
2024-08-23 12:45:00,33.95,33.98,33.93,33.97,33230.0,32.4068,32.4355,32.3877,32.4259,33230.0
2024-08-23 12:50:00,33.98,34.02,33.98,34.01,31117.0,32.4355,32.4736,32.4355,32.4641,31117.0
2024-08-23 12:55:00,34.01,34.05,34.01,34.05,34001.0,32.4641,32.5023,32.4641,32.5023,34001.0
2024-08-23 13:00:00,34.04,34.05,34.03,34.05,26141.0,32.4927,32.5023,32.4832,32.5023,26141.0
2024-08-23 13:05:00,34.05,34.06,34.04,34.06,43494.0,32.5023,32.5118,32.4927,32.5118,43494.0
2024-08-23 13:10:00,34.06,34.07,34.05,34.06,34608.0,32.5118,32.5214,32.5023,32.5118,34608.0
2024-08-23 13:15:00,34.06,34.08,34.05,34.05,54752.0,32.5118,32.5309,32.5023,32.5023,54752.0
2024-08-23 13:20:00,34.05,34.09,34.05,34.08,28664.0,32.5023,32.5405,32.5023,32.5309,28664.0
2024-08-23 13:25:00,34.07,34.08,34.06,34.07,18362.0,32.5214,32.5309,32.5118,32.5214,18362.0
2024-08-23 13:30:00,34.08,34.08,34.03,34.05,48356.0,32.5309,32.5309,32.4832,32.5023,48356.0
2024-08-23 13:35:00,34.05,34.08,34.05,34.07,20382.0,32.5023,32.5309,32.5023,32.5214,20382.0
2024-08-23 13:40:00,34.07,34.08,34.06,34.07,22875.0,32.5214,32.5309,32.5118,32.5214,22875.0
2024-08-23 13:45:00,34.07,34.1,34.06,34.08,37222.0,32.5214,32.55,32.5118,32.5309,37222.0
2024-08-23 13:50:00,34.08,34.08,34.05,34.05,43629.0,32.5309,32.5309,32.5023,32.5023,43629.0
2024-08-23 13:55:00,34.05,34.08,34.05,34.08,30107.0,32.5023,32.5309,32.5023,32.5309,30107.0
2024-08-23 14:00:00,34.08,34.08,34.05,34.06,42355.0,32.5309,32.5309,32.5023,32.5118,42355.0
2024-08-23 14:05:00,34.05,34.07,34.05,34.05,32752.0,32.5023,32.5214,32.5023,32.5023,32752.0
2024-08-23 14:10:00,34.05,34.08,34.05,34.08,26024.0,32.5023,32.5309,32.5023,32.5309,26024.0
2024-08-23 14:15:00,34.07,34.08,34.06,34.08,24499.0,32.5214,32.5309,32.5118,32.5309,24499.0
2024-08-23 14:20:00,34.08,34.08,34.04,34.06,16532.0,32.5309,32.5309,32.4927,32.5118,16532.0
2024-08-23 14:25:00,34.06,34.08,34.04,34.08,27463.0,32.5118,32.5309,32.4927,32.5309,27463.0
2024-08-23 14:30:00,34.07,34.07,34.05,34.05,17042.0,32.5214,32.5214,32.5023,32.5023,17042.0
2024-08-23 14:35:00,34.06,34.08,34.05,34.07,40247.0,32.5118,32.5309,32.5023,32.5214,40247.0
2024-08-23 14:40:00,34.07,34.08,34.06,34.07,30477.0,32.5214,32.5309,32.5118,32.5214,30477.0
2024-08-23 14:45:00,34.07,34.08,34.06,34.07,24803.0,32.5214,32.5309,32.5118,32.5214,24803.0
2024-08-23 14:50:00,34.07,34.08,34.06,34.07,22238.0,32.5214,32.5309,32.5118,32.5214,22238.0
2024-08-23 14:55:00,34.07,34.09,34.06,34.09,48163.0,32.5214,32.5405,32.5118,32.5405,48163.0
2024-08-23 15:00:00,34.09,34.09,34.05,34.08,32381.0,32.5405,32.5405,32.5023,32.5309,32381.0
2024-08-23 15:05:00,34.08,34.1,34.07,34.09,59559.0,32.5309,32.55,32.5214,32.5405,59559.0
2024-08-23 15:10:00,34.09,34.12,34.09,34.11,73140.0,32.5405,32.5691,32.5405,32.5595,73140.0
2024-08-23 15:15:00,34.11,34.11,34.08,34.09,48653.0,32.5595,32.5595,32.5309,32.5405,48653.0
2024-08-23 15:20:00,34.09,34.09,34.07,34.09,36653.0,32.5405,32.5405,32.5214,32.5405,36653.0
2024-08-23 15:25:00,34.09,34.1,34.08,34.09,29468.0,32.5405,32.55,32.5309,32.5405,29468.0
2024-08-23 15:30:00,34.09,34.1,34.07,34.09,86844.0,32.5405,32.55,32.5214,32.5405,86844.0
2024-08-23 15:35:00,34.09,34.1,34.07,34.08,48013.0,32.5405,32.55,32.5214,32.5309,48013.0
2024-08-23 15:40:00,34.08,34.09,34.06,34.08,125837.0,32.5309,32.5405,32.5118,32.5309,125837.0
2024-08-23 15:45:00,34.08,34.08,34.04,34.08,135375.0,32.5309,32.5309,32.4927,32.5309,135375.0
2024-08-23 15:50:00,34.07,34.08,34.05,34.08,211569.0,32.5214,32.5309,32.5023,32.5309,211569.0
2024-08-23 15:55:00,34.07,34.12,34.07,34.12,408196.0,32.5214,32.5691,32.5214,32.5691,408196.0
2024-08-26 09:30:00,34.4,34.55,34.4,34.49,191799.0,32.8364,32.9795,32.8364,32.9223,191799.0
2024-08-26 09:35:00,34.49,34.5,34.43,34.44,51538.0,32.9223,32.9318,32.865,32.8745,51538.0
2024-08-26 09:40:00,34.44,34.5,34.44,34.5,95210.0,32.8745,32.9318,32.8745,32.9318,95210.0
2024-08-26 09:45:00,34.5,34.57,34.49,34.57,110216.0,32.9318,32.9986,32.9223,32.9986,110216.0
2024-08-26 09:50:00,34.56,34.59,34.52,34.52,58464.0,32.9891,33.0177,32.9509,32.9509,58464.0
2024-08-26 09:55:00,34.52,34.55,34.52,34.54,32821.0,32.9509,32.9795,32.9509,32.97,32821.0
2024-08-26 10:00:00,34.53,34.54,34.49,34.52,36933.0,32.9605,32.97,32.9223,32.9509,36933.0
2024-08-26 10:05:00,34.51,34.53,34.47,34.52,33074.0,32.9414,32.9605,32.9032,32.9509,33074.0
2024-08-26 10:10:00,34.52,34.55,34.51,34.53,37324.0,32.9509,32.9795,32.9414,32.9605,37324.0
2024-08-26 10:15:00,34.54,34.57,34.51,34.52,37699.0,32.97,32.9986,32.9414,32.9509,37699.0
2024-08-26 10:20:00,34.52,34.53,34.49,34.5,90219.0,32.9509,32.9605,32.9223,32.9318,90219.0
2024-08-26 10:25:00,34.5,34.53,34.47,34.52,65097.0,32.9318,32.9605,32.9032,32.9509,65097.0
2024-08-26 10:30:00,34.52,34.53,34.49,34.49,20885.0,32.9509,32.9605,32.9223,32.9223,20885.0
2024-08-26 10:35:00,34.49,34.49,34.43,34.44,24606.0,32.9223,32.9223,32.865,32.8745,24606.0
2024-08-26 10:40:00,34.43,34.44,34.4,34.41,36587.0,32.865,32.8745,32.8364,32.8459,36587.0
2024-08-26 10:45:00,34.41,34.45,34.41,34.44,28551.0,32.8459,32.8841,32.8459,32.8745,28551.0
2024-08-26 10:50:00,34.44,34.46,34.43,34.43,30357.0,32.8745,32.8936,32.865,32.865,30357.0
2024-08-26 10:55:00,34.44,34.44,34.39,34.4,26580.0,32.8745,32.8745,32.8268,32.8364,26580.0
2024-08-26 11:00:00,34.39,34.4,34.33,34.33,32916.0,32.8268,32.8364,32.7695,32.7695,32916.0
2024-08-26 11:05:00,34.33,34.33,34.29,34.31,29402.0,32.7695,32.7695,32.7314,32.7505,29402.0
2024-08-26 11:10:00,34.3,34.33,34.3,34.33,18641.0,32.7409,32.7695,32.7409,32.7695,18641.0
2024-08-26 11:15:00,34.32,34.33,34.31,34.33,29583.0,32.76,32.7695,32.7505,32.7695,29583.0
2024-08-26 11:20:00,34.33,34.33,34.28,34.28,36212.0,32.7695,32.7695,32.7218,32.7218,36212.0
2024-08-26 11:25:00,34.28,34.29,34.26,34.28,50209.0,32.7218,32.7314,32.7027,32.7218,50209.0
2024-08-26 11:30:00,34.27,34.29,34.26,34.27,33954.0,32.7123,32.7314,32.7027,32.7123,33954.0
2024-08-26 11:35:00,34.27,34.29,34.24,34.27,94993.0,32.7123,32.7314,32.6836,32.7123,94993.0
2024-08-26 11:40:00,34.28,34.33,34.28,34.31,41681.0,32.7218,32.7695,32.7218,32.7505,41681.0
2024-08-26 11:45:00,34.31,34.34,34.31,34.34,13966.0,32.7505,32.7791,32.7505,32.7791,13966.0
2024-08-26 11:50:00,34.35,34.39,34.35,34.36,24738.0,32.7886,32.8268,32.7886,32.7982,24738.0
2024-08-26 11:55:00,34.35,34.37,34.33,34.37,12910.0,32.7886,32.8077,32.7695,32.8077,12910.0
2024-08-26 12:00:00,34.37,34.37,34.36,34.37,23235.0,32.8077,32.8077,32.7982,32.8077,23235.0
2024-08-26 12:05:00,34.36,34.36,34.34,34.34,25117.0,32.7982,32.7982,32.7791,32.7791,25117.0
2024-08-26 12:10:00,34.34,34.34,34.32,34.33,12458.0,32.7791,32.7791,32.76,32.7695,12458.0
2024-08-26 12:15:00,34.33,34.37,34.33,34.36,17041.0,32.7695,32.8077,32.7695,32.7982,17041.0
2024-08-26 12:20:00,34.36,34.37,34.35,34.36,27996.0,32.7982,32.8077,32.7886,32.7982,27996.0
2024-08-26 12:25:00,34.36,34.37,34.35,34.36,30442.0,32.7982,32.8077,32.7886,32.7982,30442.0
2024-08-26 12:30:00,34.37,34.38,34.34,34.34,25975.0,32.8077,32.8173,32.7791,32.7791,25975.0
2024-08-26 12:35:00,34.35,34.36,34.34,34.36,24436.0,32.7886,32.7982,32.7791,32.7982,24436.0
2024-08-26 12:40:00,34.36,34.37,34.35,34.37,20282.0,32.7982,32.8077,32.7886,32.8077,20282.0
2024-08-26 12:45:00,34.37,34.4,34.37,34.39,10822.0,32.8077,32.8364,32.8077,32.8268,10822.0
2024-08-26 12:50:00,34.4,34.42,34.38,34.41,19228.0,32.8364,32.8555,32.8173,32.8459,19228.0
2024-08-26 12:55:00,34.42,34.42,34.39,34.41,25668.0,32.8555,32.8555,32.8268,32.8459,25668.0
2024-08-26 13:00:00,34.41,34.44,34.41,34.44,18287.0,32.8459,32.8745,32.8459,32.8745,18287.0
2024-08-26 13:05:00,34.44,34.44,34.41,34.43,16296.0,32.8745,32.8745,32.8459,32.865,16296.0
2024-08-26 13:10:00,34.44,34.46,34.43,34.46,5366.0,32.8745,32.8936,32.865,32.8936,5366.0
2024-08-26 13:15:00,34.47,34.48,34.45,34.45,17168.0,32.9032,32.9127,32.8841,32.8841,17168.0
2024-08-26 13:20:00,34.46,34.48,34.45,34.47,18718.0,32.8936,32.9127,32.8841,32.9032,18718.0
2024-08-26 13:25:00,34.47,34.47,34.45,34.45,16642.0,32.9032,32.9032,32.8841,32.8841,16642.0
2024-08-26 13:30:00,34.45,34.46,34.42,34.42,30168.0,32.8841,32.8936,32.8555,32.8555,30168.0
2024-08-26 13:35:00,34.42,34.43,34.39,34.4,36037.0,32.8555,32.865,32.8268,32.8364,36037.0
2024-08-26 13:40:00,34.4,34.45,34.4,34.44,22786.0,32.8364,32.8841,32.8364,32.8745,22786.0
2024-08-26 13:45:00,34.44,34.44,34.41,34.43,12819.0,32.8745,32.8745,32.8459,32.865,12819.0
2024-08-26 13:50:00,34.43,34.45,34.42,34.45,15312.0,32.865,32.8841,32.8555,32.8841,15312.0
2024-08-26 13:55:00,34.45,34.47,34.44,34.47,13722.0,32.8841,32.9032,32.8745,32.9032,13722.0
2024-08-26 14:00:00,34.46,34.47,34.44,34.45,15408.0,32.8936,32.9032,32.8745,32.8841,15408.0
2024-08-26 14:05:00,34.45,34.45,34.42,34.44,14651.0,32.8841,32.8841,32.8555,32.8745,14651.0
2024-08-26 14:10:00,34.44,34.45,34.42,34.43,35181.0,32.8745,32.8841,32.8555,32.865,35181.0
2024-08-26 14:15:00,34.43,34.44,34.42,34.44,31077.0,32.865,32.8745,32.8555,32.8745,31077.0
2024-08-26 14:20:00,34.44,34.45,34.4,34.4,29706.0,32.8745,32.8841,32.8364,32.8364,29706.0
2024-08-26 14:25:00,34.4,34.42,34.39,34.41,58139.0,32.8364,32.8555,32.8268,32.8459,58139.0
2024-08-26 14:30:00,34.42,34.42,34.38,34.4,20923.0,32.8555,32.8555,32.8173,32.8364,20923.0
2024-08-26 14:35:00,34.39,34.41,34.39,34.4,16209.0,32.8268,32.8459,32.8268,32.8364,16209.0
2024-08-26 14:40:00,34.4,34.42,34.4,34.41,16837.0,32.8364,32.8555,32.8364,32.8459,16837.0
2024-08-26 14:45:00,34.41,34.41,34.38,34.39,26537.0,32.8459,32.8459,32.8173,32.8268,26537.0
2024-08-26 14:50:00,34.39,34.41,34.38,34.4,18590.0,32.8268,32.8459,32.8173,32.8364,18590.0
2024-08-26 14:55:00,34.4,34.43,34.39,34.43,14036.0,32.8364,32.865,32.8268,32.865,14036.0
2024-08-26 15:00:00,34.42,34.42,34.39,34.4,24811.0,32.8555,32.8555,32.8268,32.8364,24811.0
2024-08-26 15:05:00,34.4,34.41,34.37,34.41,60963.0,32.8364,32.8459,32.8077,32.8459,60963.0
2024-08-26 15:10:00,34.41,34.42,34.4,34.41,25925.0,32.8459,32.8555,32.8364,32.8459,25925.0
2024-08-26 15:15:00,34.42,34.42,34.39,34.41,14873.0,32.8555,32.8555,32.8268,32.8459,14873.0
2024-08-26 15:20:00,34.41,34.43,34.4,34.42,27869.0,32.8459,32.865,32.8364,32.8555,27869.0
2024-08-26 15:25:00,34.43,34.45,34.42,34.43,48051.0,32.865,32.8841,32.8555,32.865,48051.0
2024-08-26 15:30:00,34.43,34.44,34.4,34.43,65322.0,32.865,32.8745,32.8364,32.865,65322.0
2024-08-26 15:35:00,34.43,34.43,34.41,34.41,45161.0,32.865,32.865,32.8459,32.8459,45161.0
2024-08-26 15:40:00,34.41,34.44,34.41,34.43,54514.0,32.8459,32.8745,32.8459,32.865,54514.0
2024-08-26 15:45:00,34.43,34.43,34.39,34.4,144205.0,32.865,32.865,32.8268,32.8364,144205.0
2024-08-26 15:50:00,34.4,34.41,34.36,34.38,174589.0,32.8364,32.8459,32.7982,32.8173,174589.0
2024-08-26 15:55:00,34.38,34.4,34.35,34.4,301262.0,32.8173,32.8364,32.7886,32.8364,301262.0
2024-08-27 09:30:00,34.51,34.53,34.43,34.46,184839.0,32.9414,32.9605,32.865,32.8936,184839.0
2024-08-27 09:35:00,34.46,34.47,34.43,34.46,48677.0,32.8936,32.9032,32.865,32.8936,48677.0
2024-08-27 09:40:00,34.47,34.47,34.41,34.44,26568.0,32.9032,32.9032,32.8459,32.8745,26568.0
2024-08-27 09:45:00,34.44,34.49,34.44,34.45,73624.0,32.8745,32.9223,32.8745,32.8841,73624.0
2024-08-27 09:50:00,34.46,34.46,34.38,34.38,41075.0,32.8936,32.8936,32.8173,32.8173,41075.0
2024-08-27 09:55:00,34.38,34.41,34.37,34.4,25698.0,32.8173,32.8459,32.8077,32.8364,25698.0
2024-08-27 10:00:00,34.4,34.4,34.36,34.39,32747.0,32.8364,32.8364,32.7982,32.8268,32747.0
2024-08-27 10:05:00,34.39,34.4,34.34,34.39,27945.0,32.8268,32.8364,32.7791,32.8268,27945.0
2024-08-27 10:10:00,34.39,34.41,34.36,34.39,39290.0,32.8268,32.8459,32.7982,32.8268,39290.0
2024-08-27 10:15:00,34.39,34.4,34.36,34.39,34602.0,32.8268,32.8364,32.7982,32.8268,34602.0
2024-08-27 10:20:00,34.39,34.4,34.36,34.39,38556.0,32.8268,32.8364,32.7982,32.8268,38556.0
2024-08-27 10:25:00,34.38,34.39,34.34,34.39,34030.0,32.8173,32.8268,32.7791,32.8268,34030.0
2024-08-27 10:30:00,34.38,34.41,34.35,34.36,32140.0,32.8173,32.8459,32.7886,32.7982,32140.0
2024-08-27 10:35:00,34.36,34.37,34.35,34.36,23148.0,32.7982,32.8077,32.7886,32.7982,23148.0
2024-08-27 10:40:00,34.36,34.36,34.3,34.32,21573.0,32.7982,32.7982,32.7409,32.76,21573.0
2024-08-27 10:45:00,34.32,34.35,34.31,34.35,34490.0,32.76,32.7886,32.7505,32.7886,34490.0
2024-08-27 10:50:00,34.36,34.36,34.34,34.35,20527.0,32.7982,32.7982,32.7791,32.7886,20527.0
2024-08-27 10:55:00,34.35,34.37,34.34,34.35,28501.0,32.7886,32.8077,32.7791,32.7886,28501.0
2024-08-27 11:00:00,34.35,34.35,34.32,34.34,27164.0,32.7886,32.7886,32.76,32.7791,27164.0
2024-08-27 11:05:00,34.34,34.35,34.31,34.31,12878.0,32.7791,32.7886,32.7505,32.7505,12878.0
2024-08-27 11:10:00,34.31,34.32,34.28,34.3,43604.0,32.7505,32.76,32.7218,32.7409,43604.0
2024-08-27 11:15:00,34.29,34.3,34.25,34.27,14403.0,32.7314,32.7409,32.6932,32.7123,14403.0
2024-08-27 11:20:00,34.26,34.29,34.25,34.27,16737.0,32.7027,32.7314,32.6932,32.7123,16737.0
2024-08-27 11:25:00,34.27,34.33,34.27,34.32,45511.0,32.7123,32.7695,32.7123,32.76,45511.0
2024-08-27 11:30:00,34.31,34.31,34.24,34.26,105608.0,32.7505,32.7505,32.6836,32.7027,105608.0
2024-08-27 11:35:00,34.26,34.28,34.25,34.27,31460.0,32.7027,32.7218,32.6932,32.7123,31460.0
2024-08-27 11:40:00,34.27,34.28,34.24,34.26,16684.0,32.7123,32.7218,32.6836,32.7027,16684.0
2024-08-27 11:45:00,34.26,34.31,34.26,34.3,17609.0,32.7027,32.7505,32.7027,32.7409,17609.0
2024-08-27 11:50:00,34.29,34.3,34.26,34.27,18736.0,32.7314,32.7409,32.7027,32.7123,18736.0
2024-08-27 11:55:00,34.28,34.28,34.26,34.27,11011.0,32.7218,32.7218,32.7027,32.7123,11011.0
2024-08-27 12:00:00,34.27,34.27,34.23,34.23,20132.0,32.7123,32.7123,32.6741,32.6741,20132.0
2024-08-27 12:05:00,34.23,34.25,34.22,34.25,16797.0,32.6741,32.6932,32.6645,32.6932,16797.0
2024-08-27 12:10:00,34.24,34.27,34.24,34.27,21174.0,32.6836,32.7123,32.6836,32.7123,21174.0
2024-08-27 12:15:00,34.27,34.27,34.24,34.25,15053.0,32.7123,32.7123,32.6836,32.6932,15053.0
2024-08-27 12:20:00,34.25,34.25,34.22,34.22,10612.0,32.6932,32.6932,32.6645,32.6645,10612.0
2024-08-27 12:25:00,34.22,34.23,34.21,34.23,16731.0,32.6645,32.6741,32.655,32.6741,16731.0
2024-08-27 12:30:00,34.23,34.23,34.21,34.22,16974.0,32.6741,32.6741,32.655,32.6645,16974.0
2024-08-27 12:35:00,34.22,34.22,34.18,34.19,12261.0,32.6645,32.6645,32.6264,32.6359,12261.0
2024-08-27 12:40:00,34.19,34.2,34.17,34.18,26348.0,32.6359,32.6455,32.6168,32.6264,26348.0
2024-08-27 12:45:00,34.17,34.2,34.17,34.19,14262.0,32.6168,32.6455,32.6168,32.6359,14262.0
2024-08-27 12:50:00,34.19,34.22,34.19,34.22,8828.0,32.6359,32.6645,32.6359,32.6645,8828.0
2024-08-27 12:55:00,34.22,34.22,34.18,34.18,15953.0,32.6645,32.6645,32.6264,32.6264,15953.0
2024-08-27 13:00:00,34.18,34.2,34.17,34.19,27622.0,32.6264,32.6455,32.6168,32.6359,27622.0
2024-08-27 13:05:00,34.2,34.2,34.17,34.18,25164.0,32.6455,32.6455,32.6168,32.6264,25164.0
2024-08-27 13:10:00,34.18,34.24,34.17,34.23,104513.0,32.6264,32.6836,32.6168,32.6741,104513.0
2024-08-27 13:15:00,34.24,34.25,34.22,34.23,14707.0,32.6836,32.6932,32.6645,32.6741,14707.0
2024-08-27 13:20:00,34.23,34.24,34.22,34.22,17070.0,32.6741,32.6836,32.6645,32.6645,17070.0
2024-08-27 13:25:00,34.23,34.24,34.22,34.23,16700.0,32.6741,32.6836,32.6645,32.6741,16700.0
2024-08-27 13:30:00,34.24,34.26,34.23,34.23,14809.0,32.6836,32.7027,32.6741,32.6741,14809.0
2024-08-27 13:35:00,34.23,34.25,34.22,34.24,22440.0,32.6741,32.6932,32.6645,32.6836,22440.0
2024-08-27 13:40:00,34.24,34.28,34.24,34.27,15712.0,32.6836,32.7218,32.6836,32.7123,15712.0
2024-08-27 13:45:00,34.27,34.27,34.25,34.25,11542.0,32.7123,32.7123,32.6932,32.6932,11542.0
2024-08-27 13:50:00,34.25,34.25,34.21,34.22,13446.0,32.6932,32.6932,32.655,32.6645,13446.0
2024-08-27 13:55:00,34.22,34.24,34.21,34.23,13024.0,32.6645,32.6836,32.655,32.6741,13024.0
2024-08-27 14:00:00,34.23,34.26,34.23,34.26,14701.0,32.6741,32.7027,32.6741,32.7027,14701.0
2024-08-27 14:05:00,34.26,34.27,34.25,34.25,18469.0,32.7027,32.7123,32.6932,32.6932,18469.0
2024-08-27 14:10:00,34.26,34.27,34.25,34.25,14687.0,32.7027,32.7123,32.6932,32.6932,14687.0
2024-08-27 14:15:00,34.26,34.3,34.25,34.27,74857.0,32.7027,32.7409,32.6932,32.7123,74857.0
2024-08-27 14:20:00,34.27,34.28,34.25,34.25,13313.0,32.7123,32.7218,32.6932,32.6932,13313.0
2024-08-27 14:25:00,34.25,34.26,34.23,34.25,18766.0,32.6932,32.7027,32.6741,32.6932,18766.0
2024-08-27 14:30:00,34.25,34.27,34.25,34.27,11735.0,32.6932,32.7123,32.6932,32.7123,11735.0
2024-08-27 14:35:00,34.27,34.28,34.26,34.27,22070.0,32.7123,32.7218,32.7027,32.7123,22070.0
2024-08-27 14:40:00,34.27,34.27,34.25,34.26,10197.0,32.7123,32.7123,32.6932,32.7027,10197.0
2024-08-27 14:45:00,34.26,34.27,34.25,34.26,20057.0,32.7027,32.7123,32.6932,32.7027,20057.0
2024-08-27 14:50:00,34.26,34.28,34.26,34.27,13756.0,32.7027,32.7218,32.7027,32.7123,13756.0
2024-08-27 14:55:00,34.27,34.29,34.27,34.28,55320.0,32.7123,32.7314,32.7123,32.7218,55320.0
2024-08-27 15:00:00,34.29,34.29,34.28,34.29,13943.0,32.7314,32.7314,32.7218,32.7314,13943.0
2024-08-27 15:05:00,34.29,34.3,34.28,34.3,20828.0,32.7314,32.7409,32.7218,32.7409,20828.0
2024-08-27 15:10:00,34.3,34.32,34.29,34.32,20850.0,32.7409,32.76,32.7314,32.76,20850.0
2024-08-27 15:15:00,34.32,34.34,34.31,34.34,21732.0,32.76,32.7791,32.7505,32.7791,21732.0
2024-08-27 15:20:00,34.33,34.35,34.33,34.34,33141.0,32.7695,32.7886,32.7695,32.7791,33141.0
2024-08-27 15:25:00,34.35,34.36,34.35,34.36,24923.0,32.7886,32.7982,32.7886,32.7982,24923.0
2024-08-27 15:30:00,34.36,34.36,34.34,34.35,114377.0,32.7982,32.7982,32.7791,32.7886,114377.0
2024-08-27 15:35:00,34.35,34.36,34.34,34.34,84606.0,32.7886,32.7982,32.7791,32.7791,84606.0
2024-08-27 15:40:00,34.34,34.36,34.34,34.35,87044.0,32.7791,32.7982,32.7791,32.7886,87044.0
2024-08-27 15:45:00,34.35,34.39,34.34,34.37,259653.0,32.7886,32.8268,32.7791,32.8077,259653.0
2024-08-27 15:50:00,34.37,34.41,34.37,34.39,271970.0,32.8077,32.8459,32.8077,32.8268,271970.0
2024-08-27 15:55:00,34.39,34.4,34.36,34.37,363248.0,32.8268,32.8364,32.7982,32.8077,363248.0
2024-08-28 09:30:00,34.01,34.01,33.92,33.94,146138.0,32.4641,32.4641,32.3782,32.3973,146138.0
2024-08-28 09:35:00,33.95,34.1,33.93,34.1,87643.0,32.4068,32.55,32.3877,32.55,87643.0
2024-08-28 09:40:00,34.11,34.13,34.06,34.1,27351.0,32.5595,32.5786,32.5118,32.55,27351.0
2024-08-28 09:45:00,34.11,34.17,34.1,34.17,33192.0,32.5595,32.6168,32.55,32.6168,33192.0
2024-08-28 09:50:00,34.17,34.2,34.16,34.2,24169.0,32.6168,32.6455,32.6073,32.6455,24169.0
2024-08-28 09:55:00,34.2,34.25,34.18,34.19,21781.0,32.6455,32.6932,32.6264,32.6359,21781.0
2024-08-28 10:00:00,34.19,34.21,34.17,34.19,20029.0,32.6359,32.655,32.6168,32.6359,20029.0
2024-08-28 10:05:00,34.18,34.19,34.15,34.17,17694.0,32.6264,32.6359,32.5977,32.6168,17694.0
2024-08-28 10:10:00,34.17,34.19,34.1,34.12,21274.0,32.6168,32.6359,32.55,32.5691,21274.0
2024-08-28 10:15:00,34.12,34.12,34.09,34.11,20584.0,32.5691,32.5691,32.5405,32.5595,20584.0
2024-08-28 10:20:00,34.11,34.11,34.05,34.05,41275.0,32.5595,32.5595,32.5023,32.5023,41275.0
2024-08-28 10:25:00,34.05,34.06,34.01,34.05,21897.0,32.5023,32.5118,32.4641,32.5023,21897.0
2024-08-28 10:30:00,34.05,34.09,34.01,34.09,65802.0,32.5023,32.5405,32.4641,32.5405,65802.0
2024-08-28 10:35:00,34.08,34.19,34.08,34.18,53138.0,32.5309,32.6359,32.5309,32.6264,53138.0
2024-08-28 10:40:00,34.18,34.19,34.14,34.18,21309.0,32.6264,32.6359,32.5882,32.6264,21309.0
2024-08-28 10:45:00,34.18,34.22,34.18,34.19,31047.0,32.6264,32.6645,32.6264,32.6359,31047.0
2024-08-28 10:50:00,34.19,34.23,34.18,34.2,22904.0,32.6359,32.6741,32.6264,32.6455,22904.0
2024-08-28 10:55:00,34.2,34.22,34.18,34.22,9986.0,32.6455,32.6645,32.6264,32.6645,9986.0
2024-08-28 11:00:00,34.22,34.22,34.16,34.19,27362.0,32.6645,32.6645,32.6073,32.6359,27362.0
2024-08-28 11:05:00,34.19,34.23,34.19,34.2,32602.0,32.6359,32.6741,32.6359,32.6455,32602.0
2024-08-28 11:10:00,34.2,34.21,34.17,34.2,47781.0,32.6455,32.655,32.6168,32.6455,47781.0
2024-08-28 11:15:00,34.2,34.21,34.15,34.16,39678.0,32.6455,32.655,32.5977,32.6073,39678.0
2024-08-28 11:20:00,34.16,34.17,34.13,34.13,31329.0,32.6073,32.6168,32.5786,32.5786,31329.0
2024-08-28 11:25:00,34.14,34.14,34.1,34.12,47409.0,32.5882,32.5882,32.55,32.5691,47409.0
2024-08-28 11:30:00,34.12,34.13,34.1,34.13,31590.0,32.5691,32.5786,32.55,32.5786,31590.0
2024-08-28 11:35:00,34.13,34.16,34.12,34.14,38701.0,32.5786,32.6073,32.5691,32.5882,38701.0
2024-08-28 11:40:00,34.13,34.14,34.12,34.14,6881.0,32.5786,32.5882,32.5691,32.5882,6881.0
2024-08-28 11:45:00,34.13,34.14,34.1,34.11,19093.0,32.5786,32.5882,32.55,32.5595,19093.0
2024-08-28 11:50:00,34.11,34.12,34.1,34.11,9818.0,32.5595,32.5691,32.55,32.5595,9818.0
2024-08-28 11:55:00,34.11,34.11,34.07,34.08,22832.0,32.5595,32.5595,32.5214,32.5309,22832.0
2024-08-28 12:00:00,34.07,34.07,34.03,34.05,20702.0,32.5214,32.5214,32.4832,32.5023,20702.0
2024-08-28 12:05:00,34.05,34.06,34.03,34.05,31437.0,32.5023,32.5118,32.4832,32.5023,31437.0
2024-08-28 12:10:00,34.05,34.08,34.05,34.08,14721.0,32.5023,32.5309,32.5023,32.5309,14721.0
2024-08-28 12:15:00,34.08,34.08,34.03,34.05,36823.0,32.5309,32.5309,32.4832,32.5023,36823.0
2024-08-28 12:20:00,34.05,34.05,34.01,34.01,21914.0,32.5023,32.5023,32.4641,32.4641,21914.0
2024-08-28 12:25:00,34.01,34.03,34.01,34.01,9071.0,32.4641,32.4832,32.4641,32.4641,9071.0
2024-08-28 12:30:00,34.02,34.05,34.01,34.04,14247.0,32.4736,32.5023,32.4641,32.4927,14247.0
2024-08-28 12:35:00,34.04,34.04,34.01,34.04,14881.0,32.4927,32.4927,32.4641,32.4927,14881.0
2024-08-28 12:40:00,34.04,34.06,34.03,34.05,9821.0,32.4927,32.5118,32.4832,32.5023,9821.0
2024-08-28 12:45:00,34.06,34.07,34.05,34.07,38112.0,32.5118,32.5214,32.5023,32.5214,38112.0
2024-08-28 12:50:00,34.07,34.09,34.07,34.08,35989.0,32.5214,32.5405,32.5214,32.5309,35989.0
2024-08-28 12:55:00,34.08,34.08,34.04,34.05,12664.0,32.5309,32.5309,32.4927,32.5023,12664.0
2024-08-28 13:00:00,34.05,34.07,34.04,34.05,14323.0,32.5023,32.5214,32.4927,32.5023,14323.0
2024-08-28 13:05:00,34.05,34.07,34.04,34.05,22775.0,32.5023,32.5214,32.4927,32.5023,22775.0
2024-08-28 13:10:00,34.05,34.06,34.01,34.02,16396.0,32.5023,32.5118,32.4641,32.4736,16396.0
2024-08-28 13:15:00,34.02,34.04,34.01,34.04,18965.0,32.4736,32.4927,32.4641,32.4927,18965.0
2024-08-28 13:20:00,34.04,34.04,34.0,34.01,16487.0,32.4927,32.4927,32.4545,32.4641,16487.0
2024-08-28 13:25:00,34.01,34.02,34.0,34.02,17471.0,32.4641,32.4736,32.4545,32.4736,17471.0
2024-08-28 13:30:00,34.02,34.04,34.01,34.02,33977.0,32.4736,32.4927,32.4641,32.4736,33977.0
2024-08-28 13:35:00,34.02,34.05,34.02,34.02,19593.0,32.4736,32.5023,32.4736,32.4736,19593.0
2024-08-28 13:40:00,34.02,34.04,34.0,34.02,35376.0,32.4736,32.4927,32.4545,32.4736,35376.0
2024-08-28 13:45:00,34.02,34.02,34.0,34.0,14422.0,32.4736,32.4736,32.4545,32.4545,14422.0
2024-08-28 13:50:00,34.0,34.01,33.98,34.0,34823.0,32.4545,32.4641,32.4355,32.4545,34823.0
2024-08-28 13:55:00,34.01,34.02,33.99,34.0,17124.0,32.4641,32.4736,32.445,32.4545,17124.0
2024-08-28 14:00:00,34.0,34.01,33.97,33.98,22142.0,32.4545,32.4641,32.4259,32.4355,22142.0
2024-08-28 14:05:00,33.98,34.05,33.98,34.05,20983.0,32.4355,32.5023,32.4355,32.5023,20983.0
2024-08-28 14:10:00,34.05,34.05,34.02,34.05,27546.0,32.5023,32.5023,32.4736,32.5023,27546.0
2024-08-28 14:15:00,34.04,34.05,34.03,34.03,28511.0,32.4927,32.5023,32.4832,32.4832,28511.0
2024-08-28 14:20:00,34.04,34.04,34.02,34.02,45078.0,32.4927,32.4927,32.4736,32.4736,45078.0
2024-08-28 14:25:00,34.02,34.03,34.0,34.02,32238.0,32.4736,32.4832,32.4545,32.4736,32238.0
2024-08-28 14:30:00,34.02,34.02,34.01,34.02,24543.0,32.4736,32.4736,32.4641,32.4736,24543.0
2024-08-28 14:35:00,34.02,34.04,34.01,34.04,33397.0,32.4736,32.4927,32.4641,32.4927,33397.0
2024-08-28 14:40:00,34.04,34.04,34.02,34.03,26382.0,32.4927,32.4927,32.4736,32.4832,26382.0
2024-08-28 14:45:00,34.02,34.03,34.01,34.02,69922.0,32.4736,32.4832,32.4641,32.4736,69922.0
2024-08-28 14:50:00,34.02,34.06,34.01,34.05,52719.0,32.4736,32.5118,32.4641,32.5023,52719.0
2024-08-28 14:55:00,34.05,34.09,34.05,34.09,37863.0,32.5023,32.5405,32.5023,32.5405,37863.0
2024-08-28 15:00:00,34.09,34.09,34.07,34.09,21514.0,32.5405,32.5405,32.5214,32.5405,21514.0
2024-08-28 15:05:00,34.08,34.1,34.08,34.09,59579.0,32.5309,32.55,32.5309,32.5405,59579.0
2024-08-28 15:10:00,34.09,34.1,34.05,34.07,43771.0,32.5405,32.55,32.5023,32.5214,43771.0
2024-08-28 15:15:00,34.07,34.1,34.05,34.09,50416.0,32.5214,32.55,32.5023,32.5405,50416.0
2024-08-28 15:20:00,34.09,34.11,34.07,34.08,52393.0,32.5405,32.5595,32.5214,32.5309,52393.0
2024-08-28 15:25:00,34.08,34.1,34.08,34.09,21242.0,32.5309,32.55,32.5309,32.5405,21242.0
2024-08-28 15:30:00,34.1,34.14,34.09,34.11,126798.0,32.55,32.5882,32.5405,32.5595,126798.0
2024-08-28 15:35:00,34.11,34.11,34.07,34.09,48820.0,32.5595,32.5595,32.5214,32.5405,48820.0
2024-08-28 15:40:00,34.09,34.15,34.08,34.15,58676.0,32.5405,32.5977,32.5309,32.5977,58676.0
2024-08-28 15:45:00,34.15,34.19,34.14,34.18,65400.0,32.5977,32.6359,32.5882,32.6264,65400.0
2024-08-28 15:50:00,34.18,34.2,34.17,34.2,193560.0,32.6264,32.6455,32.6168,32.6455,193560.0
2024-08-28 15:55:00,34.2,34.24,34.19,34.23,433867.0,32.6455,32.6836,32.6359,32.6741,433867.0
2024-08-29 09:30:00,34.31,34.41,34.3,34.34,231976.0,32.7505,32.8459,32.7409,32.7791,231976.0
2024-08-29 09:35:00,34.34,34.37,34.3,34.31,68626.0,32.7791,32.8077,32.7409,32.7505,68626.0
2024-08-29 09:40:00,34.3,34.31,34.24,34.24,36835.0,32.7409,32.7505,32.6836,32.6836,36835.0
2024-08-29 09:45:00,34.24,34.25,34.15,34.16,46986.0,32.6836,32.6932,32.5977,32.6073,46986.0
2024-08-29 09:50:00,34.16,34.2,34.14,34.19,40308.0,32.6073,32.6455,32.5882,32.6359,40308.0
2024-08-29 09:55:00,34.19,34.22,34.17,34.17,39107.0,32.6359,32.6645,32.6168,32.6168,39107.0
2024-08-29 10:00:00,34.17,34.29,34.17,34.29,54064.0,32.6168,32.7314,32.6168,32.7314,54064.0
2024-08-29 10:05:00,34.29,34.33,34.26,34.33,48238.0,32.7314,32.7695,32.7027,32.7695,48238.0
2024-08-29 10:10:00,34.33,34.35,34.27,34.3,49648.0,32.7695,32.7886,32.7123,32.7409,49648.0
2024-08-29 10:15:00,34.3,34.3,34.25,34.3,63177.0,32.7409,32.7409,32.6932,32.7409,63177.0
2024-08-29 10:20:00,34.3,34.36,34.28,34.36,40519.0,32.7409,32.7982,32.7218,32.7982,40519.0
2024-08-29 10:25:00,34.37,34.37,34.3,34.3,44278.0,32.8077,32.8077,32.7409,32.7409,44278.0
2024-08-29 10:30:00,34.31,34.31,34.24,34.25,24956.0,32.7505,32.7505,32.6836,32.6932,24956.0
2024-08-29 10:35:00,34.24,34.31,34.24,34.3,26389.0,32.6836,32.7505,32.6836,32.7409,26389.0
2024-08-29 10:40:00,34.3,34.31,34.27,34.28,29952.0,32.7409,32.7505,32.7123,32.7218,29952.0
2024-08-29 10:45:00,34.29,34.3,34.26,34.27,13838.0,32.7314,32.7409,32.7027,32.7123,13838.0
2024-08-29 10:50:00,34.28,34.29,34.25,34.26,42660.0,32.7218,32.7314,32.6932,32.7027,42660.0
2024-08-29 10:55:00,34.25,34.3,34.25,34.29,26075.0,32.6932,32.7409,32.6932,32.7314,26075.0
2024-08-29 11:00:00,34.29,34.3,34.28,34.28,48261.0,32.7314,32.7409,32.7218,32.7218,48261.0
2024-08-29 11:05:00,34.28,34.31,34.28,34.3,36208.0,32.7218,32.7505,32.7218,32.7409,36208.0
2024-08-29 11:10:00,34.29,34.33,34.28,34.3,35911.0,32.7314,32.7695,32.7218,32.7409,35911.0
2024-08-29 11:15:00,34.31,34.32,34.27,34.27,42220.0,32.7505,32.76,32.7123,32.7123,42220.0
2024-08-29 11:20:00,34.28,34.3,34.27,34.29,50644.0,32.7218,32.7409,32.7123,32.7314,50644.0
2024-08-29 11:25:00,34.29,34.3,34.26,34.27,80717.0,32.7314,32.7409,32.7027,32.7123,80717.0
2024-08-29 11:30:00,34.28,34.28,34.24,34.28,115770.0,32.7218,32.7218,32.6836,32.7218,115770.0
2024-08-29 11:35:00,34.27,34.3,34.25,34.25,65292.0,32.7123,32.7409,32.6932,32.6932,65292.0
2024-08-29 11:40:00,34.24,34.29,34.23,34.27,33305.0,32.6836,32.7314,32.6741,32.7123,33305.0
2024-08-29 11:45:00,34.28,34.32,34.28,34.31,33097.0,32.7218,32.76,32.7218,32.7505,33097.0
2024-08-29 11:50:00,34.32,34.33,34.31,34.32,33988.0,32.76,32.7695,32.7505,32.76,33988.0
2024-08-29 11:55:00,34.32,34.35,34.32,34.34,11996.0,32.76,32.7886,32.76,32.7791,11996.0
2024-08-29 12:00:00,34.34,34.36,34.33,34.35,14598.0,32.7791,32.7982,32.7695,32.7886,14598.0
2024-08-29 12:05:00,34.35,34.36,34.33,34.35,21046.0,32.7886,32.7982,32.7695,32.7886,21046.0
2024-08-29 12:10:00,34.33,34.38,34.33,34.37,18897.0,32.7695,32.8173,32.7695,32.8077,18897.0
2024-08-29 12:15:00,34.38,34.41,34.37,34.41,27578.0,32.8173,32.8459,32.8077,32.8459,27578.0
2024-08-29 12:20:00,34.41,34.44,34.41,34.44,14818.0,32.8459,32.8745,32.8459,32.8745,14818.0
2024-08-29 12:25:00,34.44,34.44,34.42,34.43,16265.0,32.8745,32.8745,32.8555,32.865,16265.0
2024-08-29 12:30:00,34.43,34.43,34.37,34.38,34059.0,32.865,32.865,32.8077,32.8173,34059.0
2024-08-29 12:35:00,34.39,34.41,34.37,34.38,22560.0,32.8268,32.8459,32.8077,32.8173,22560.0
2024-08-29 12:40:00,34.38,34.42,34.38,34.41,14915.0,32.8173,32.8555,32.8173,32.8459,14915.0
2024-08-29 12:45:00,34.41,34.42,34.4,34.41,38167.0,32.8459,32.8555,32.8364,32.8459,38167.0
2024-08-29 12:50:00,34.41,34.43,34.4,34.43,38175.0,32.8459,32.865,32.8364,32.865,38175.0
2024-08-29 12:55:00,34.44,34.45,34.43,34.43,31819.0,32.8745,32.8841,32.865,32.865,31819.0
2024-08-29 13:00:00,34.43,34.45,34.42,34.44,26342.0,32.865,32.8841,32.8555,32.8745,26342.0
2024-08-29 13:05:00,34.45,34.46,34.41,34.43,50289.0,32.8841,32.8936,32.8459,32.865,50289.0
2024-08-29 13:10:00,34.43,34.46,34.43,34.45,19377.0,32.865,32.8936,32.865,32.8841,19377.0
2024-08-29 13:15:00,34.45,34.47,34.45,34.46,13964.0,32.8841,32.9032,32.8841,32.8936,13964.0
2024-08-29 13:20:00,34.47,34.47,34.43,34.45,14445.0,32.9032,32.9032,32.865,32.8841,14445.0
2024-08-29 13:25:00,34.45,34.45,34.41,34.43,19005.0,32.8841,32.8841,32.8459,32.865,19005.0
2024-08-29 13:30:00,34.43,34.44,34.41,34.41,97272.0,32.865,32.8745,32.8459,32.8459,97272.0
2024-08-29 13:35:00,34.41,34.44,34.41,34.43,23716.0,32.8459,32.8745,32.8459,32.865,23716.0
2024-08-29 13:40:00,34.42,34.46,34.42,34.45,31390.0,32.8555,32.8936,32.8555,32.8841,31390.0
2024-08-29 13:45:00,34.45,34.46,34.43,34.44,43163.0,32.8841,32.8936,32.865,32.8745,43163.0
2024-08-29 13:50:00,34.44,34.45,34.4,34.41,54261.0,32.8745,32.8841,32.8364,32.8459,54261.0
2024-08-29 13:55:00,34.41,34.44,34.4,34.43,21127.0,32.8459,32.8745,32.8364,32.865,21127.0
2024-08-29 14:00:00,34.43,34.45,34.43,34.43,31677.0,32.865,32.8841,32.865,32.865,31677.0
2024-08-29 14:05:00,34.44,34.44,34.41,34.42,40266.0,32.8745,32.8745,32.8459,32.8555,40266.0
2024-08-29 14:10:00,34.43,34.43,34.4,34.41,18355.0,32.865,32.865,32.8364,32.8459,18355.0
2024-08-29 14:15:00,34.41,34.46,34.41,34.45,31561.0,32.8459,32.8936,32.8459,32.8841,31561.0
2024-08-29 14:20:00,34.46,34.47,34.44,34.45,37254.0,32.8936,32.9032,32.8745,32.8841,37254.0
2024-08-29 14:25:00,34.45,34.46,34.4,34.41,68472.0,32.8841,32.8936,32.8364,32.8459,68472.0
2024-08-29 14:30:00,34.41,34.42,34.39,34.4,46400.0,32.8459,32.8555,32.8268,32.8364,46400.0
2024-08-29 14:35:00,34.4,34.41,34.35,34.37,38398.0,32.8364,32.8459,32.7886,32.8077,38398.0
2024-08-29 14:40:00,34.37,34.4,34.36,34.4,39590.0,32.8077,32.8364,32.7982,32.8364,39590.0
2024-08-29 14:45:00,34.39,34.41,34.39,34.41,32311.0,32.8268,32.8459,32.8268,32.8459,32311.0
2024-08-29 14:50:00,34.41,34.41,34.38,34.41,33945.0,32.8459,32.8459,32.8173,32.8459,33945.0
2024-08-29 14:55:00,34.41,34.43,34.39,34.43,20914.0,32.8459,32.865,32.8268,32.865,20914.0
2024-08-29 15:00:00,34.42,34.43,34.41,34.43,52381.0,32.8555,32.865,32.8459,32.865,52381.0
2024-08-29 15:05:00,34.43,34.44,34.42,34.44,21799.0,32.865,32.8745,32.8555,32.8745,21799.0
2024-08-29 15:10:00,34.45,34.46,34.43,34.43,38075.0,32.8841,32.8936,32.865,32.865,38075.0
2024-08-29 15:15:00,34.43,34.46,34.43,34.45,21810.0,32.865,32.8936,32.865,32.8841,21810.0
2024-08-29 15:20:00,34.45,34.46,34.44,34.45,38021.0,32.8841,32.8936,32.8745,32.8841,38021.0
2024-08-29 15:25:00,34.45,34.48,34.44,34.48,64062.0,32.8841,32.9127,32.8745,32.9127,64062.0
2024-08-29 15:30:00,34.48,34.5,34.48,34.48,63767.0,32.9127,32.9318,32.9127,32.9127,63767.0
2024-08-29 15:35:00,34.48,34.5,34.45,34.45,111351.0,32.9127,32.9318,32.8841,32.8841,111351.0
2024-08-29 15:40:00,34.45,34.47,34.43,34.43,85962.0,32.8841,32.9032,32.865,32.865,85962.0
2024-08-29 15:45:00,34.44,34.45,34.42,34.44,124347.0,32.8745,32.8841,32.8555,32.8745,124347.0
2024-08-29 15:50:00,34.44,34.48,34.43,34.46,224023.0,32.8745,32.9127,32.865,32.8936,224023.0
2024-08-29 15:55:00,34.45,34.48,34.45,34.47,403874.0,32.8841,32.9127,32.8841,32.9032,403874.0
2024-08-30 09:30:00,33.83,33.92,33.77,33.88,273440.0,32.2923,32.3782,32.235,32.34,273440.0
2024-08-30 09:35:00,33.89,33.93,33.86,33.91,161090.0,32.3495,32.3877,32.3209,32.3686,161090.0
2024-08-30 09:40:00,33.91,33.92,33.87,33.89,94323.0,32.3686,32.3782,32.3305,32.3495,94323.0
2024-08-30 09:45:00,33.9,33.92,33.83,33.87,94142.0,32.3591,32.3782,32.2923,32.3305,94142.0
2024-08-30 09:50:00,33.87,33.9,33.81,33.84,98677.0,32.3305,32.3591,32.2732,32.3018,98677.0
2024-08-30 09:55:00,33.84,33.85,33.76,33.77,77172.0,32.3018,32.3114,32.2255,32.235,77172.0
2024-08-30 10:00:00,33.77,33.78,33.7,33.76,122575.0,32.235,32.2445,32.1682,32.2255,122575.0
2024-08-30 10:05:00,33.76,33.8,33.73,33.8,108299.0,32.2255,32.2636,32.1968,32.2636,108299.0
2024-08-30 10:10:00,33.8,33.82,33.78,33.79,55895.0,32.2636,32.2827,32.2445,32.2541,55895.0
2024-08-30 10:15:00,33.79,33.85,33.77,33.84,66261.0,32.2541,32.3114,32.235,32.3018,66261.0
2024-08-30 10:20:00,33.84,33.86,33.79,33.8,93387.0,32.3018,32.3209,32.2541,32.2636,93387.0
2024-08-30 10:25:00,33.8,33.81,33.75,33.76,44872.0,32.2636,32.2732,32.2159,32.2255,44872.0
2024-08-30 10:30:00,33.75,33.76,33.73,33.73,52749.0,32.2159,32.2255,32.1968,32.1968,52749.0
2024-08-30 10:35:00,33.74,33.77,33.73,33.77,67265.0,32.2064,32.235,32.1968,32.235,67265.0
2024-08-30 10:40:00,33.76,33.81,33.76,33.77,46247.0,32.2255,32.2732,32.2255,32.235,46247.0
2024-08-30 10:45:00,33.77,33.82,33.76,33.82,54974.0,32.235,32.2827,32.2255,32.2827,54974.0
2024-08-30 10:50:00,33.82,33.84,33.8,33.81,48024.0,32.2827,32.3018,32.2636,32.2732,48024.0
2024-08-30 10:55:00,33.8,33.83,33.79,33.8,94492.0,32.2636,32.2923,32.2541,32.2636,94492.0
2024-08-30 11:00:00,33.8,33.87,33.8,33.86,63086.0,32.2636,32.3305,32.2636,32.3209,63086.0
2024-08-30 11:05:00,33.86,33.86,33.79,33.8,72476.0,32.3209,32.3209,32.2541,32.2636,72476.0
2024-08-30 11:10:00,33.8,33.82,33.78,33.8,82553.0,32.2636,32.2827,32.2445,32.2636,82553.0
2024-08-30 11:15:00,33.8,33.82,33.78,33.78,80088.0,32.2636,32.2827,32.2445,32.2445,80088.0
2024-08-30 11:20:00,33.79,33.8,33.77,33.77,59650.0,32.2541,32.2636,32.235,32.235,59650.0
2024-08-30 11:25:00,33.77,33.81,33.77,33.8,49642.0,32.235,32.2732,32.235,32.2636,49642.0
2024-08-30 11:30:00,33.8,33.82,33.77,33.8,108994.0,32.2636,32.2827,32.235,32.2636,108994.0
2024-08-30 11:35:00,33.8,33.83,33.8,33.81,34054.0,32.2636,32.2923,32.2636,32.2732,34054.0
2024-08-30 11:40:00,33.81,33.82,33.8,33.82,23505.0,32.2732,32.2827,32.2636,32.2827,23505.0
2024-08-30 11:45:00,33.81,33.83,33.77,33.78,51606.0,32.2732,32.2923,32.235,32.2445,51606.0
2024-08-30 11:50:00,33.77,33.79,33.75,33.76,52847.0,32.235,32.2541,32.2159,32.2255,52847.0
2024-08-30 11:55:00,33.76,33.78,33.75,33.77,21520.0,32.2255,32.2445,32.2159,32.235,21520.0
2024-08-30 12:00:00,33.77,33.78,33.75,33.77,23965.0,32.235,32.2445,32.2159,32.235,23965.0
2024-08-30 12:05:00,33.77,33.79,33.77,33.77,19282.0,32.235,32.2541,32.235,32.235,19282.0
2024-08-30 12:10:00,33.77,33.78,33.76,33.77,12463.0,32.235,32.2445,32.2255,32.235,12463.0
2024-08-30 12:15:00,33.77,33.77,33.72,33.73,58897.0,32.235,32.235,32.1873,32.1968,58897.0
2024-08-30 12:20:00,33.72,33.74,33.71,33.73,48040.0,32.1873,32.2064,32.1777,32.1968,48040.0
2024-08-30 12:25:00,33.73,33.76,33.73,33.75,30592.0,32.1968,32.2255,32.1968,32.2159,30592.0
2024-08-30 12:30:00,33.75,33.75,33.71,33.72,52128.0,32.2159,32.2159,32.1777,32.1873,52128.0
2024-08-30 12:35:00,33.72,33.77,33.71,33.77,43167.0,32.1873,32.235,32.1777,32.235,43167.0
2024-08-30 12:40:00,33.77,33.77,33.72,33.73,47572.0,32.235,32.235,32.1873,32.1968,47572.0
2024-08-30 12:45:00,33.73,33.76,33.73,33.76,38858.0,32.1968,32.2255,32.1968,32.2255,38858.0
2024-08-30 12:50:00,33.75,33.77,33.75,33.77,19483.0,32.2159,32.235,32.2159,32.235,19483.0
2024-08-30 12:55:00,33.76,33.78,33.75,33.76,31689.0,32.2255,32.2445,32.2159,32.2255,31689.0
2024-08-30 13:00:00,33.77,33.78,33.76,33.77,14300.0,32.235,32.2445,32.2255,32.235,14300.0
2024-08-30 13:05:00,33.77,33.77,33.75,33.77,14002.0,32.235,32.235,32.2159,32.235,14002.0
2024-08-30 13:10:00,33.76,33.78,33.75,33.77,27126.0,32.2255,32.2445,32.2159,32.235,27126.0
2024-08-30 13:15:00,33.77,33.77,33.75,33.76,24240.0,32.235,32.235,32.2159,32.2255,24240.0
2024-08-30 13:20:00,33.76,33.79,33.75,33.78,18870.0,32.2255,32.2541,32.2159,32.2445,18870.0
2024-08-30 13:25:00,33.77,33.79,33.77,33.79,20770.0,32.235,32.2541,32.235,32.2541,20770.0
2024-08-30 13:30:00,33.79,33.8,33.78,33.8,16826.0,32.2541,32.2636,32.2445,32.2636,16826.0
2024-08-30 13:35:00,33.8,33.81,33.79,33.79,17675.0,32.2636,32.2732,32.2541,32.2541,17675.0
2024-08-30 13:40:00,33.79,33.8,33.76,33.77,17627.0,32.2541,32.2636,32.2255,32.235,17627.0
2024-08-30 13:45:00,33.77,33.79,33.76,33.78,19396.0,32.235,32.2541,32.2255,32.2445,19396.0
2024-08-30 13:50:00,33.79,33.79,33.77,33.77,7259.0,32.2541,32.2541,32.235,32.235,7259.0
2024-08-30 13:55:00,33.77,33.79,33.76,33.78,42030.0,32.235,32.2541,32.2255,32.2445,42030.0
2024-08-30 14:00:00,33.78,33.81,33.77,33.81,35387.0,32.2445,32.2732,32.235,32.2732,35387.0
2024-08-30 14:05:00,33.8,33.82,33.8,33.82,15608.0,32.2636,32.2827,32.2636,32.2827,15608.0
2024-08-30 14:10:00,33.81,33.84,33.8,33.82,42960.0,32.2732,32.3018,32.2636,32.2827,42960.0
2024-08-30 14:15:00,33.82,33.82,33.79,33.8,19215.0,32.2827,32.2827,32.2541,32.2636,19215.0
2024-08-30 14:20:00,33.79,33.83,33.79,33.82,23457.0,32.2541,32.2923,32.2541,32.2827,23457.0
2024-08-30 14:25:00,33.83,33.84,33.81,33.82,30665.0,32.2923,32.3018,32.2732,32.2827,30665.0
2024-08-30 14:30:00,33.81,33.81,33.79,33.8,34554.0,32.2732,32.2732,32.2541,32.2636,34554.0
2024-08-30 14:35:00,33.8,33.81,33.79,33.8,26523.0,32.2636,32.2732,32.2541,32.2636,26523.0
2024-08-30 14:40:00,33.8,33.82,33.78,33.78,31722.0,32.2636,32.2827,32.2445,32.2445,31722.0
2024-08-30 14:45:00,33.79,33.8,33.76,33.79,37406.0,32.2541,32.2636,32.2255,32.2541,37406.0
2024-08-30 14:50:00,33.8,33.81,33.78,33.79,36001.0,32.2636,32.2732,32.2445,32.2541,36001.0
2024-08-30 14:55:00,33.8,33.81,33.78,33.8,32746.0,32.2636,32.2732,32.2445,32.2636,32746.0
2024-08-30 15:00:00,33.8,33.81,33.79,33.81,36190.0,32.2636,32.2732,32.2541,32.2732,36190.0
2024-08-30 15:05:00,33.8,33.82,33.79,33.8,24744.0,32.2636,32.2827,32.2541,32.2636,24744.0
2024-08-30 15:10:00,33.8,33.81,33.78,33.79,19883.0,32.2636,32.2732,32.2445,32.2541,19883.0
2024-08-30 15:15:00,33.8,33.81,33.79,33.8,26767.0,32.2636,32.2732,32.2541,32.2636,26767.0
2024-08-30 15:20:00,33.8,33.83,33.8,33.82,54434.0,32.2636,32.2923,32.2636,32.2827,54434.0
2024-08-30 15:25:00,33.82,33.84,33.81,33.84,34355.0,32.2827,32.3018,32.2732,32.3018,34355.0
2024-08-30 15:30:00,33.83,33.84,33.8,33.8,55326.0,32.2923,32.3018,32.2636,32.2636,55326.0
2024-08-30 15:35:00,33.81,33.87,33.8,33.87,100664.0,32.2732,32.3305,32.2636,32.3305,100664.0
2024-08-30 15:40:00,33.87,33.89,33.86,33.88,72896.0,32.3305,32.3495,32.3209,32.34,72896.0
2024-08-30 15:45:00,33.88,33.89,33.87,33.89,108016.0,32.34,32.3495,32.3305,32.3495,108016.0
2024-08-30 15:50:00,33.89,33.99,33.89,33.98,239526.0,32.3495,32.445,32.3495,32.4355,239526.0
2024-08-30 15:55:00,33.98,34.0,33.96,33.96,361621.0,32.4355,32.4545,32.4164,32.4164,361621.0
2024-09-03 09:30:00,33.03,33.07,32.97,32.98,454410.0,31.5286,31.5668,31.4714,31.4809,454410.0
2024-09-03 09:35:00,32.98,33.07,32.96,33.04,532947.0,31.4809,31.5668,31.4618,31.5382,532947.0
2024-09-03 09:40:00,33.04,33.05,32.97,33.02,156897.0,31.5382,31.5477,31.4714,31.5191,156897.0
2024-09-03 09:45:00,33.02,33.05,32.99,33.04,93618.0,31.5191,31.5477,31.4905,31.5382,93618.0
2024-09-03 09:50:00,33.03,33.03,32.93,32.98,133642.0,31.5286,31.5286,31.4332,31.4809,133642.0
2024-09-03 09:55:00,32.97,32.97,32.91,32.93,68726.0,31.4714,31.4714,31.4141,31.4332,68726.0
2024-09-03 10:00:00,32.92,32.93,32.72,32.76,200390.0,31.4236,31.4332,31.2327,31.2709,200390.0
2024-09-03 10:05:00,32.76,32.82,32.74,32.81,109209.0,31.2709,31.3282,31.2518,31.3186,109209.0
2024-09-03 10:10:00,32.8,32.83,32.77,32.77,95038.0,31.3091,31.3377,31.2805,31.2805,95038.0
2024-09-03 10:15:00,32.77,32.79,32.73,32.78,128171.0,31.2805,31.2995,31.2423,31.29,128171.0
2024-09-03 10:20:00,32.77,32.79,32.73,32.74,101373.0,31.2805,31.2995,31.2423,31.2518,101373.0
2024-09-03 10:25:00,32.73,32.78,32.72,32.77,107284.0,31.2423,31.29,31.2327,31.2805,107284.0
2024-09-03 10:30:00,32.77,32.82,32.75,32.8,89406.0,31.2805,31.3282,31.2614,31.3091,89406.0
2024-09-03 10:35:00,32.8,32.85,32.76,32.84,118574.0,31.3091,31.3568,31.2709,31.3473,118574.0
2024-09-03 10:40:00,32.84,32.86,32.81,32.84,198611.0,31.3473,31.3664,31.3186,31.3473,198611.0
2024-09-03 10:45:00,32.84,32.85,32.8,32.82,202219.0,31.3473,31.3568,31.3091,31.3282,202219.0
2024-09-03 10:50:00,32.83,32.83,32.78,32.81,88360.0,31.3377,31.3377,31.29,31.3186,88360.0
2024-09-03 10:55:00,32.8,32.83,32.79,32.81,119624.0,31.3091,31.3377,31.2995,31.3186,119624.0
2024-09-03 11:00:00,32.81,32.82,32.77,32.77,158394.0,31.3186,31.3282,31.2805,31.2805,158394.0
2024-09-03 11:05:00,32.77,32.85,32.75,32.84,113442.0,31.2805,31.3568,31.2614,31.3473,113442.0
2024-09-03 11:10:00,32.84,32.86,32.82,32.84,58388.0,31.3473,31.3664,31.3282,31.3473,58388.0
2024-09-03 11:15:00,32.84,32.84,32.76,32.77,119653.0,31.3473,31.3473,31.2709,31.2805,119653.0
2024-09-03 11:20:00,32.77,32.78,32.75,32.77,113062.0,31.2805,31.29,31.2614,31.2805,113062.0
2024-09-03 11:25:00,32.77,32.78,32.75,32.77,160751.0,31.2805,31.29,31.2614,31.2805,160751.0
2024-09-03 11:30:00,32.78,32.82,32.75,32.77,476351.0,31.29,31.3282,31.2614,31.2805,476351.0
2024-09-03 11:35:00,32.77,32.82,32.75,32.75,232201.0,31.2805,31.3282,31.2614,31.2614,232201.0
2024-09-03 11:40:00,32.74,32.75,32.71,32.75,91066.0,31.2518,31.2614,31.2232,31.2614,91066.0
2024-09-03 11:45:00,32.75,32.75,32.71,32.72,66341.0,31.2614,31.2614,31.2232,31.2327,66341.0
2024-09-03 11:50:00,32.72,32.77,32.71,32.77,59812.0,31.2327,31.2805,31.2232,31.2805,59812.0
2024-09-03 11:55:00,32.77,32.78,32.72,32.73,65784.0,31.2805,31.29,31.2327,31.2423,65784.0
2024-09-03 12:00:00,32.73,32.77,32.72,32.75,43759.0,31.2423,31.2805,31.2327,31.2614,43759.0
2024-09-03 12:05:00,32.75,32.77,32.74,32.77,40318.0,31.2614,31.2805,31.2518,31.2805,40318.0
2024-09-03 12:10:00,32.77,32.82,32.76,32.82,59145.0,31.2805,31.3282,31.2709,31.3282,59145.0
2024-09-03 12:15:00,32.82,32.82,32.78,32.8,35094.0,31.3282,31.3282,31.29,31.3091,35094.0
2024-09-03 12:20:00,32.8,32.82,32.79,32.8,48279.0,31.3091,31.3282,31.2995,31.3091,48279.0
2024-09-03 12:25:00,32.8,32.81,32.78,32.8,44997.0,31.3091,31.3186,31.29,31.3091,44997.0
2024-09-03 12:30:00,32.8,32.81,32.76,32.77,41955.0,31.3091,31.3186,31.2709,31.2805,41955.0
2024-09-03 12:35:00,32.77,32.82,32.77,32.8,35741.0,31.2805,31.3282,31.2805,31.3091,35741.0
2024-09-03 12:40:00,32.8,32.81,32.79,32.8,18671.0,31.3091,31.3186,31.2995,31.3091,18671.0
2024-09-03 12:45:00,32.8,32.81,32.75,32.76,61905.0,31.3091,31.3186,31.2614,31.2709,61905.0
2024-09-03 12:50:00,32.76,32.79,32.75,32.79,44056.0,31.2709,31.2995,31.2614,31.2995,44056.0
2024-09-03 12:55:00,32.79,32.79,32.76,32.76,23445.0,31.2995,31.2995,31.2709,31.2709,23445.0
2024-09-03 13:00:00,32.76,32.77,32.75,32.76,34246.0,31.2709,31.2805,31.2614,31.2709,34246.0
2024-09-03 13:05:00,32.76,32.79,32.75,32.79,29792.0,31.2709,31.2995,31.2614,31.2995,29792.0
2024-09-03 13:10:00,32.79,32.79,32.75,32.77,24955.0,31.2995,31.2995,31.2614,31.2805,24955.0
2024-09-03 13:15:00,32.77,32.81,32.76,32.8,64477.0,31.2805,31.3186,31.2709,31.3091,64477.0
2024-09-03 13:20:00,32.81,32.82,32.78,32.8,49650.0,31.3186,31.3282,31.29,31.3091,49650.0
2024-09-03 13:25:00,32.8,32.81,32.79,32.8,22214.0,31.3091,31.3186,31.2995,31.3091,22214.0
2024-09-03 13:30:00,32.8,32.8,32.77,32.77,56564.0,31.3091,31.3091,31.2805,31.2805,56564.0
2024-09-03 13:35:00,32.77,32.8,32.76,32.8,32085.0,31.2805,31.3091,31.2709,31.3091,32085.0
2024-09-03 13:40:00,32.79,32.81,32.78,32.8,32867.0,31.2995,31.3186,31.29,31.3091,32867.0
2024-09-03 13:45:00,32.81,32.81,32.78,32.78,34307.0,31.3186,31.3186,31.29,31.29,34307.0
2024-09-03 13:50:00,32.79,32.8,32.78,32.79,44355.0,31.2995,31.3091,31.29,31.2995,44355.0
2024-09-03 13:55:00,32.79,32.79,32.77,32.77,34607.0,31.2995,31.2995,31.2805,31.2805,34607.0
2024-09-03 14:00:00,32.77,32.78,32.75,32.77,41932.0,31.2805,31.29,31.2614,31.2805,41932.0
2024-09-03 14:05:00,32.76,32.79,32.76,32.79,38970.0,31.2709,31.2995,31.2709,31.2995,38970.0
2024-09-03 14:10:00,32.78,32.79,32.76,32.77,42488.0,31.29,31.2995,31.2709,31.2805,42488.0
2024-09-03 14:15:00,32.77,32.77,32.75,32.76,30255.0,31.2805,31.2805,31.2614,31.2709,30255.0
2024-09-03 14:20:00,32.76,32.78,32.75,32.76,46171.0,31.2709,31.29,31.2614,31.2709,46171.0
2024-09-03 14:25:00,32.76,32.84,32.75,32.84,90186.0,31.2709,31.3473,31.2614,31.3473,90186.0
2024-09-03 14:30:00,32.84,32.85,32.82,32.85,28908.0,31.3473,31.3568,31.3282,31.3568,28908.0
2024-09-03 14:35:00,32.84,32.85,32.83,32.84,64468.0,31.3473,31.3568,31.3377,31.3473,64468.0
2024-09-03 14:40:00,32.83,32.85,32.82,32.84,46646.0,31.3377,31.3568,31.3282,31.3473,46646.0
2024-09-03 14:45:00,32.85,32.86,32.81,32.81,44910.0,31.3568,31.3664,31.3186,31.3186,44910.0
2024-09-03 14:50:00,32.82,32.83,32.81,32.82,43756.0,31.3282,31.3377,31.3186,31.3282,43756.0
2024-09-03 14:55:00,32.82,32.82,32.79,32.79,21364.0,31.3282,31.3282,31.2995,31.2995,21364.0
2024-09-03 15:00:00,32.79,32.8,32.77,32.8,49230.0,31.2995,31.3091,31.2805,31.3091,49230.0
2024-09-03 15:05:00,32.79,32.82,32.79,32.8,34349.0,31.2995,31.3282,31.2995,31.3091,34349.0
2024-09-03 15:10:00,32.8,32.82,32.79,32.8,54840.0,31.3091,31.3282,31.2995,31.3091,54840.0
2024-09-03 15:15:00,32.8,32.81,32.78,32.79,83684.0,31.3091,31.3186,31.29,31.2995,83684.0
2024-09-03 15:20:00,32.78,32.8,32.77,32.8,68410.0,31.29,31.3091,31.2805,31.3091,68410.0
2024-09-03 15:25:00,32.8,32.81,32.79,32.8,24516.0,31.3091,31.3186,31.2995,31.3091,24516.0
2024-09-03 15:30:00,32.8,32.83,32.78,32.8,78632.0,31.3091,31.3377,31.29,31.3091,78632.0
2024-09-03 15:35:00,32.8,32.8,32.77,32.78,84862.0,31.3091,31.3091,31.2805,31.29,84862.0
2024-09-03 15:40:00,32.79,32.79,32.75,32.77,83769.0,31.2995,31.2995,31.2614,31.2805,83769.0
2024-09-03 15:45:00,32.76,32.84,32.76,32.84,182812.0,31.2709,31.3473,31.2709,31.3473,182812.0
2024-09-03 15:50:00,32.84,32.85,32.79,32.8,265251.0,31.3473,31.3568,31.2995,31.3091,265251.0
2024-09-03 15:55:00,32.8,32.86,32.79,32.86,547421.0,31.3091,31.3664,31.2995,31.3664,547421.0
2024-09-04 09:30:00,32.71,32.88,32.71,32.88,315107.0,31.2232,31.3855,31.2232,31.3855,315107.0
2024-09-04 09:35:00,32.87,32.93,32.86,32.88,143517.0,31.3759,31.4332,31.3664,31.3855,143517.0
2024-09-04 09:40:00,32.89,32.9,32.73,32.76,129320.0,31.395,31.4045,31.2423,31.2709,129320.0
2024-09-04 09:45:00,32.76,32.76,32.69,32.7,137665.0,31.2709,31.2709,31.2041,31.2136,137665.0
2024-09-04 09:50:00,32.7,32.78,32.69,32.77,90897.0,31.2136,31.29,31.2041,31.2805,90897.0
2024-09-04 09:55:00,32.77,32.83,32.72,32.8,109511.0,31.2805,31.3377,31.2327,31.3091,109511.0
2024-09-04 10:00:00,32.8,32.8,32.73,32.77,138972.0,31.3091,31.3091,31.2423,31.2805,138972.0
2024-09-04 10:05:00,32.77,32.81,32.74,32.8,121953.0,31.2805,31.3186,31.2518,31.3091,121953.0
2024-09-04 10:10:00,32.81,32.83,32.73,32.77,116082.0,31.3186,31.3377,31.2423,31.2805,116082.0
2024-09-04 10:15:00,32.77,32.81,32.73,32.75,130256.0,31.2805,31.3186,31.2423,31.2614,130256.0
2024-09-04 10:20:00,32.75,32.79,32.74,32.76,135529.0,31.2614,31.2995,31.2518,31.2709,135529.0
2024-09-04 10:25:00,32.76,32.76,32.64,32.67,109872.0,31.2709,31.2709,31.1564,31.185,109872.0
2024-09-04 10:30:00,32.68,32.68,32.63,32.67,98358.0,31.1945,31.1945,31.1468,31.185,98358.0
2024-09-04 10:35:00,32.67,32.7,32.64,32.65,50035.0,31.185,31.2136,31.1564,31.1659,50035.0
2024-09-04 10:40:00,32.65,32.81,32.65,32.8,94679.0,31.1659,31.3186,31.1659,31.3091,94679.0
2024-09-04 10:45:00,32.8,32.82,32.69,32.69,80590.0,31.3091,31.3282,31.2041,31.2041,80590.0
2024-09-04 10:50:00,32.7,32.72,32.67,32.69,131674.0,31.2136,31.2327,31.185,31.2041,131674.0
2024-09-04 10:55:00,32.69,32.72,32.67,32.7,78326.0,31.2041,31.2327,31.185,31.2136,78326.0
2024-09-04 11:00:00,32.71,32.76,32.71,32.74,96263.0,31.2232,31.2709,31.2232,31.2518,96263.0
2024-09-04 11:05:00,32.74,32.76,32.73,32.76,57059.0,31.2518,31.2709,31.2423,31.2709,57059.0
2024-09-04 11:10:00,32.76,32.76,32.7,32.71,44893.0,31.2709,31.2709,31.2136,31.2232,44893.0
2024-09-04 11:15:00,32.71,32.71,32.67,32.7,49255.0,31.2232,31.2232,31.185,31.2136,49255.0
2024-09-04 11:20:00,32.7,32.7,32.66,32.67,93544.0,31.2136,31.2136,31.1755,31.185,93544.0
2024-09-04 11:25:00,32.66,32.68,32.65,32.65,60405.0,31.1755,31.1945,31.1659,31.1659,60405.0
2024-09-04 11:30:00,32.65,32.68,32.63,32.65,153439.0,31.1659,31.1945,31.1468,31.1659,153439.0
2024-09-04 11:35:00,32.65,32.68,32.62,32.63,122002.0,31.1659,31.1945,31.1373,31.1468,122002.0
2024-09-04 11:40:00,32.64,32.64,32.6,32.6,56245.0,31.1564,31.1564,31.1182,31.1182,56245.0
2024-09-04 11:45:00,32.61,32.61,32.58,32.59,51541.0,31.1277,31.1277,31.0991,31.1086,51541.0
2024-09-04 11:50:00,32.59,32.61,32.57,32.6,37220.0,31.1086,31.1277,31.0895,31.1182,37220.0
2024-09-04 11:55:00,32.61,32.63,32.6,32.62,29364.0,31.1277,31.1468,31.1182,31.1373,29364.0
2024-09-04 12:00:00,32.61,32.62,32.59,32.6,26369.0,31.1277,31.1373,31.1086,31.1182,26369.0
2024-09-04 12:05:00,32.61,32.62,32.58,32.62,42132.0,31.1277,31.1373,31.0991,31.1373,42132.0
2024-09-04 12:10:00,32.62,32.62,32.58,32.58,20243.0,31.1373,31.1373,31.0991,31.0991,20243.0
2024-09-04 12:15:00,32.58,32.61,32.57,32.59,36744.0,31.0991,31.1277,31.0895,31.1086,36744.0
2024-09-04 12:20:00,32.59,32.6,32.58,32.59,23280.0,31.1086,31.1182,31.0991,31.1086,23280.0
2024-09-04 12:25:00,32.59,32.62,32.58,32.58,44429.0,31.1086,31.1373,31.0991,31.0991,44429.0
2024-09-04 12:30:00,32.58,32.63,32.58,32.63,51002.0,31.0991,31.1468,31.0991,31.1468,51002.0
2024-09-04 12:35:00,32.64,32.64,32.6,32.62,17862.0,31.1564,31.1564,31.1182,31.1373,17862.0
2024-09-04 12:40:00,32.62,32.62,32.58,32.58,15926.0,31.1373,31.1373,31.0991,31.0991,15926.0
2024-09-04 12:45:00,32.58,32.6,32.57,32.58,30685.0,31.0991,31.1182,31.0895,31.0991,30685.0
2024-09-04 12:50:00,32.59,32.61,32.58,32.61,23717.0,31.1086,31.1277,31.0991,31.1277,23717.0
2024-09-04 12:55:00,32.61,32.63,32.6,32.61,22607.0,31.1277,31.1468,31.1182,31.1277,22607.0
2024-09-04 13:00:00,32.62,32.63,32.6,32.61,21765.0,31.1373,31.1468,31.1182,31.1277,21765.0
2024-09-04 13:05:00,32.6,32.63,32.6,32.63,24917.0,31.1182,31.1468,31.1182,31.1468,24917.0
2024-09-04 13:10:00,32.62,32.62,32.59,32.59,44974.0,31.1373,31.1373,31.1086,31.1086,44974.0
2024-09-04 13:15:00,32.59,32.6,32.56,32.56,50904.0,31.1086,31.1182,31.08,31.08,50904.0
2024-09-04 13:20:00,32.57,32.57,32.53,32.53,76990.0,31.0895,31.0895,31.0514,31.0514,76990.0
2024-09-04 13:25:00,32.54,32.55,32.53,32.54,52045.0,31.0609,31.0705,31.0514,31.0609,52045.0
2024-09-04 13:30:00,32.54,32.56,32.53,32.55,17521.0,31.0609,31.08,31.0514,31.0705,17521.0
2024-09-04 13:35:00,32.55,32.56,32.53,32.55,23516.0,31.0705,31.08,31.0514,31.0705,23516.0
2024-09-04 13:40:00,32.54,32.55,32.53,32.53,11585.0,31.0609,31.0705,31.0514,31.0514,11585.0
2024-09-04 13:45:00,32.54,32.55,32.52,32.52,49303.0,31.0609,31.0705,31.0418,31.0418,49303.0
2024-09-04 13:50:00,32.52,32.53,32.51,32.52,46148.0,31.0418,31.0514,31.0323,31.0418,46148.0
2024-09-04 13:55:00,32.52,32.53,32.51,32.52,15512.0,31.0418,31.0514,31.0323,31.0418,15512.0
2024-09-04 14:00:00,32.52,32.55,32.52,32.54,47674.0,31.0418,31.0705,31.0418,31.0609,47674.0
2024-09-04 14:05:00,32.55,32.56,32.52,32.52,31142.0,31.0705,31.08,31.0418,31.0418,31142.0
2024-09-04 14:10:00,32.52,32.58,32.52,32.57,44896.0,31.0418,31.0991,31.0418,31.0895,44896.0
2024-09-04 14:15:00,32.57,32.58,32.55,32.55,25650.0,31.0895,31.0991,31.0705,31.0705,25650.0
2024-09-04 14:20:00,32.55,32.56,32.53,32.54,50623.0,31.0705,31.08,31.0514,31.0609,50623.0
2024-09-04 14:25:00,32.54,32.58,32.53,32.56,27622.0,31.0609,31.0991,31.0514,31.08,27622.0
2024-09-04 14:30:00,32.56,32.59,32.55,32.57,44645.0,31.08,31.1086,31.0705,31.0895,44645.0
2024-09-04 14:35:00,32.57,32.59,32.54,32.55,31501.0,31.0895,31.1086,31.0609,31.0705,31501.0
2024-09-04 14:40:00,32.55,32.57,32.53,32.55,27985.0,31.0705,31.0895,31.0514,31.0705,27985.0
2024-09-04 14:45:00,32.55,32.56,32.54,32.55,32522.0,31.0705,31.08,31.0609,31.0705,32522.0
2024-09-04 14:50:00,32.55,32.58,32.55,32.58,22954.0,31.0705,31.0991,31.0705,31.0991,22954.0
2024-09-04 14:55:00,32.58,32.58,32.54,32.54,31520.0,31.0991,31.0991,31.0609,31.0609,31520.0
2024-09-04 15:00:00,32.55,32.55,32.5,32.52,328700.0,31.0705,31.0705,31.0227,31.0418,328700.0
2024-09-04 15:05:00,32.51,32.52,32.48,32.49,197522.0,31.0323,31.0418,31.0036,31.0132,197522.0
2024-09-04 15:10:00,32.5,32.5,32.46,32.46,85099.0,31.0227,31.0227,30.9845,30.9845,85099.0
2024-09-04 15:15:00,32.47,32.47,32.42,32.42,63228.0,30.9941,30.9941,30.9464,30.9464,63228.0
2024-09-04 15:20:00,32.43,32.48,32.42,32.48,36498.0,30.9559,31.0036,30.9464,31.0036,36498.0
2024-09-04 15:25:00,32.48,32.49,32.46,32.47,42254.0,31.0036,31.0132,30.9845,30.9941,42254.0
2024-09-04 15:30:00,32.46,32.46,32.38,32.39,108564.0,30.9845,30.9845,30.9082,30.9177,108564.0
2024-09-04 15:35:00,32.4,32.43,32.39,32.4,116626.0,30.9273,30.9559,30.9177,30.9273,116626.0
2024-09-04 15:40:00,32.39,32.4,32.37,32.37,69580.0,30.9177,30.9273,30.8986,30.8986,69580.0
2024-09-04 15:45:00,32.37,32.38,32.36,32.37,79766.0,30.8986,30.9082,30.8891,30.8986,79766.0
2024-09-04 15:50:00,32.36,32.39,32.34,32.34,205694.0,30.8891,30.9177,30.87,30.87,205694.0
2024-09-04 15:55:00,32.34,32.42,32.33,32.4,603971.0,30.87,30.9464,30.8605,30.9273,603971.0
2024-09-05 09:30:00,32.74,32.76,32.62,32.64,252581.0,31.2518,31.2709,31.1373,31.1564,252581.0
2024-09-05 09:35:00,32.65,32.65,32.59,32.6,47344.0,31.1659,31.1659,31.1086,31.1182,47344.0
2024-09-05 09:40:00,32.59,32.6,32.56,32.59,40662.0,31.1086,31.1182,31.08,31.1086,40662.0
2024-09-05 09:45:00,32.58,32.61,32.49,32.52,100897.0,31.0991,31.1277,31.0132,31.0418,100897.0
2024-09-05 09:50:00,32.53,32.55,32.47,32.48,88446.0,31.0514,31.0705,30.9941,31.0036,88446.0
2024-09-05 09:55:00,32.48,32.55,32.48,32.54,165141.0,31.0036,31.0705,31.0036,31.0609,165141.0
2024-09-05 10:00:00,32.55,32.63,32.52,32.63,178512.0,31.0705,31.1468,31.0418,31.1468,178512.0
2024-09-05 10:05:00,32.62,32.64,32.59,32.64,99932.0,31.1373,31.1564,31.1086,31.1564,99932.0
2024-09-05 10:10:00,32.64,32.66,32.54,32.55,121255.0,31.1564,31.1755,31.0609,31.0705,121255.0
2024-09-05 10:15:00,32.55,32.55,32.5,32.51,104476.0,31.0705,31.0705,31.0227,31.0323,104476.0
2024-09-05 10:20:00,32.51,32.53,32.49,32.51,135166.0,31.0323,31.0514,31.0132,31.0323,135166.0
2024-09-05 10:25:00,32.51,32.51,32.46,32.48,102551.0,31.0323,31.0323,30.9845,31.0036,102551.0
2024-09-05 10:30:00,32.48,32.52,32.47,32.51,96057.0,31.0036,31.0418,30.9941,31.0323,96057.0
2024-09-05 10:35:00,32.52,32.61,32.51,32.61,139645.0,31.0418,31.1277,31.0323,31.1277,139645.0
2024-09-05 10:40:00,32.6,32.63,32.59,32.59,79470.0,31.1182,31.1468,31.1086,31.1086,79470.0
2024-09-05 10:45:00,32.59,32.63,32.59,32.62,68194.0,31.1086,31.1468,31.1086,31.1373,68194.0
2024-09-05 10:50:00,32.62,32.62,32.58,32.59,63163.0,31.1373,31.1373,31.0991,31.1086,63163.0
2024-09-05 10:55:00,32.59,32.64,32.59,32.64,100659.0,31.1086,31.1564,31.1086,31.1564,100659.0
2024-09-05 11:00:00,32.64,32.66,32.6,32.63,68323.0,31.1564,31.1755,31.1182,31.1468,68323.0
2024-09-05 11:05:00,32.63,32.64,32.59,32.6,42260.0,31.1468,31.1564,31.1086,31.1182,42260.0
2024-09-05 11:10:00,32.6,32.61,32.55,32.57,62013.0,31.1182,31.1277,31.0705,31.0895,62013.0
2024-09-05 11:15:00,32.57,32.59,32.55,32.59,97570.0,31.0895,31.1086,31.0705,31.1086,97570.0
2024-09-05 11:20:00,32.59,32.61,32.51,32.52,64491.0,31.1086,31.1277,31.0323,31.0418,64491.0
2024-09-05 11:25:00,32.53,32.57,32.53,32.54,105012.0,31.0514,31.0895,31.0514,31.0609,105012.0
2024-09-05 11:30:00,32.54,32.55,32.46,32.47,176145.0,31.0609,31.0705,30.9845,30.9941,176145.0
2024-09-05 11:35:00,32.47,32.52,32.46,32.5,51033.0,30.9941,31.0418,30.9845,31.0227,51033.0
2024-09-05 11:40:00,32.5,32.51,32.45,32.45,41947.0,31.0227,31.0323,30.975,30.975,41947.0
2024-09-05 11:45:00,32.46,32.5,32.45,32.5,49293.0,30.9845,31.0227,30.975,31.0227,49293.0
2024-09-05 11:50:00,32.5,32.51,32.45,32.47,63961.0,31.0227,31.0323,30.975,30.9941,63961.0
2024-09-05 11:55:00,32.47,32.48,32.43,32.44,56929.0,30.9941,31.0036,30.9559,30.9655,56929.0
2024-09-05 12:00:00,32.43,32.44,32.4,32.42,70016.0,30.9559,30.9655,30.9273,30.9464,70016.0
2024-09-05 12:05:00,32.43,32.44,32.4,32.41,31999.0,30.9559,30.9655,30.9273,30.9368,31999.0
2024-09-05 12:10:00,32.41,32.41,32.37,32.38,39605.0,30.9368,30.9368,30.8986,30.9082,39605.0
2024-09-05 12:15:00,32.38,32.39,32.35,32.38,130982.0,30.9082,30.9177,30.8795,30.9082,130982.0
2024-09-05 12:20:00,32.38,32.42,32.38,32.42,46547.0,30.9082,30.9464,30.9082,30.9464,46547.0
2024-09-05 12:25:00,32.41,32.45,32.41,32.43,48572.0,30.9368,30.975,30.9368,30.9559,48572.0
2024-09-05 12:30:00,32.42,32.43,32.41,32.41,30066.0,30.9464,30.9559,30.9368,30.9368,30066.0
2024-09-05 12:35:00,32.42,32.44,32.41,32.42,39003.0,30.9464,30.9655,30.9368,30.9464,39003.0
2024-09-05 12:40:00,32.43,32.44,32.42,32.43,26934.0,30.9559,30.9655,30.9464,30.9559,26934.0
2024-09-05 12:45:00,32.43,32.43,32.39,32.4,37271.0,30.9559,30.9559,30.9177,30.9273,37271.0
2024-09-05 12:50:00,32.4,32.44,32.39,32.43,29110.0,30.9273,30.9655,30.9177,30.9559,29110.0
2024-09-05 12:55:00,32.43,32.47,32.42,32.45,58002.0,30.9559,30.9941,30.9464,30.975,58002.0
2024-09-05 13:00:00,32.44,32.46,32.42,32.43,40633.0,30.9655,30.9845,30.9464,30.9559,40633.0
2024-09-05 13:05:00,32.42,32.45,32.41,32.45,30825.0,30.9464,30.975,30.9368,30.975,30825.0
2024-09-05 13:10:00,32.45,32.46,32.44,32.44,24304.0,30.975,30.9845,30.9655,30.9655,24304.0
2024-09-05 13:15:00,32.45,32.46,32.42,32.45,49004.0,30.975,30.9845,30.9464,30.975,49004.0
2024-09-05 13:20:00,32.46,32.46,32.42,32.43,21373.0,30.9845,30.9845,30.9464,30.9559,21373.0
2024-09-05 13:25:00,32.43,32.44,32.41,32.44,69376.0,30.9559,30.9655,30.9368,30.9655,69376.0
2024-09-05 13:30:00,32.44,32.46,32.42,32.45,97604.0,30.9655,30.9845,30.9464,30.975,97604.0
2024-09-05 13:35:00,32.45,32.46,32.44,32.45,19541.0,30.975,30.9845,30.9655,30.975,19541.0
2024-09-05 13:40:00,32.45,32.47,32.44,32.47,53833.0,30.975,30.9941,30.9655,30.9941,53833.0
2024-09-05 13:45:00,32.47,32.5,32.45,32.49,32447.0,30.9941,31.0227,30.975,31.0132,32447.0
2024-09-05 13:50:00,32.49,32.49,32.45,32.45,46403.0,31.0132,31.0132,30.975,30.975,46403.0
2024-09-05 13:55:00,32.45,32.48,32.45,32.48,23847.0,30.975,31.0036,30.975,31.0036,23847.0
2024-09-05 14:00:00,32.48,32.49,32.47,32.48,31276.0,31.0036,31.0132,30.9941,31.0036,31276.0
2024-09-05 14:05:00,32.48,32.48,32.44,32.45,51703.0,31.0036,31.0036,30.9655,30.975,51703.0
2024-09-05 14:10:00,32.45,32.47,32.44,32.47,44714.0,30.975,30.9941,30.9655,30.9941,44714.0
2024-09-05 14:15:00,32.47,32.49,32.46,32.47,47459.0,30.9941,31.0132,30.9845,30.9941,47459.0
2024-09-05 14:20:00,32.47,32.49,32.47,32.48,33665.0,30.9941,31.0132,30.9941,31.0036,33665.0
2024-09-05 14:25:00,32.48,32.49,32.45,32.45,23175.0,31.0036,31.0132,30.975,30.975,23175.0
2024-09-05 14:30:00,32.45,32.46,32.44,32.45,35723.0,30.975,30.9845,30.9655,30.975,35723.0
2024-09-05 14:35:00,32.45,32.46,32.43,32.44,53003.0,30.975,30.9845,30.9559,30.9655,53003.0
2024-09-05 14:40:00,32.44,32.47,32.44,32.45,27880.0,30.9655,30.9941,30.9655,30.975,27880.0
2024-09-05 14:45:00,32.45,32.47,32.44,32.46,32286.0,30.975,30.9941,30.9655,30.9845,32286.0
2024-09-05 14:50:00,32.46,32.47,32.45,32.47,25777.0,30.9845,30.9941,30.975,30.9941,25777.0
2024-09-05 14:55:00,32.46,32.47,32.44,32.45,43676.0,30.9845,30.9941,30.9655,30.975,43676.0
2024-09-05 15:00:00,32.45,32.45,32.42,32.43,41226.0,30.975,30.975,30.9464,30.9559,41226.0
2024-09-05 15:05:00,32.43,32.45,32.42,32.44,27656.0,30.9559,30.975,30.9464,30.9655,27656.0
2024-09-05 15:10:00,32.45,32.45,32.41,32.43,42764.0,30.975,30.975,30.9368,30.9559,42764.0
2024-09-05 15:15:00,32.43,32.43,32.4,32.41,54445.0,30.9559,30.9559,30.9273,30.9368,54445.0
2024-09-05 15:20:00,32.41,32.42,32.4,32.41,75975.0,30.9368,30.9464,30.9273,30.9368,75975.0
2024-09-05 15:25:00,32.41,32.42,32.4,32.41,68625.0,30.9368,30.9464,30.9273,30.9368,68625.0
2024-09-05 15:30:00,32.41,32.43,32.4,32.43,84213.0,30.9368,30.9559,30.9273,30.9559,84213.0
2024-09-05 15:35:00,32.43,32.43,32.4,32.41,104692.0,30.9559,30.9559,30.9273,30.9368,104692.0
2024-09-05 15:40:00,32.4,32.41,32.38,32.38,51069.0,30.9273,30.9368,30.9082,30.9082,51069.0
2024-09-05 15:45:00,32.38,32.39,32.36,32.38,120579.0,30.9082,30.9177,30.8891,30.9082,120579.0
2024-09-05 15:50:00,32.37,32.38,32.32,32.34,242603.0,30.8986,30.9082,30.8509,30.87,242603.0
2024-09-05 15:55:00,32.34,32.35,32.31,32.35,422500.0,30.87,30.8795,30.8414,30.8795,422500.0
2024-09-06 09:30:00,32.28,32.33,32.22,32.32,249912.0,30.8127,30.8605,30.7555,30.8509,249912.0
2024-09-06 09:35:00,32.32,32.35,32.28,32.3,130469.0,30.8509,30.8795,30.8127,30.8318,130469.0
2024-09-06 09:40:00,32.31,32.34,32.27,32.29,121381.0,30.8414,30.87,30.8032,30.8223,121381.0
2024-09-06 09:45:00,32.29,32.35,32.24,32.35,161888.0,30.8223,30.8795,30.7745,30.8795,161888.0
2024-09-06 09:50:00,32.36,32.39,32.3,32.31,79840.0,30.8891,30.9177,30.8318,30.8414,79840.0
2024-09-06 09:55:00,32.3,32.33,32.29,32.29,80504.0,30.8318,30.8605,30.8223,30.8223,80504.0
2024-09-06 10:00:00,32.29,32.29,32.22,32.23,102819.0,30.8223,30.8223,30.7555,30.765,102819.0
2024-09-06 10:05:00,32.23,32.25,32.19,32.25,145349.0,30.765,30.7841,30.7268,30.7841,145349.0
2024-09-06 10:10:00,32.24,32.27,32.22,32.25,103319.0,30.7745,30.8032,30.7555,30.7841,103319.0
2024-09-06 10:15:00,32.25,32.26,32.2,32.26,99619.0,30.7841,30.7936,30.7364,30.7936,99619.0
2024-09-06 10:20:00,32.26,32.29,32.24,32.25,103457.0,30.7936,30.8223,30.7745,30.7841,103457.0
2024-09-06 10:25:00,32.25,32.25,32.15,32.2,244597.0,30.7841,30.7841,30.6886,30.7364,244597.0
2024-09-06 10:30:00,32.2,32.2,32.11,32.12,164067.0,30.7364,30.7364,30.6505,30.66,164067.0
2024-09-06 10:35:00,32.11,32.15,32.07,32.15,243096.0,30.6505,30.6886,30.6123,30.6886,243096.0
2024-09-06 10:40:00,32.15,32.17,32.08,32.09,169180.0,30.6886,30.7077,30.6218,30.6314,169180.0
2024-09-06 10:45:00,32.09,32.11,32.04,32.06,162250.0,30.6314,30.6505,30.5836,30.6027,162250.0
2024-09-06 10:50:00,32.06,32.06,31.98,31.99,140021.0,30.6027,30.6027,30.5264,30.5359,140021.0
2024-09-06 10:55:00,31.99,32.02,31.98,32.0,315894.0,30.5359,30.5645,30.5264,30.5455,315894.0
2024-09-06 11:00:00,32.0,32.17,31.99,32.1,347953.0,30.5455,30.7077,30.5359,30.6409,347953.0
2024-09-06 11:05:00,32.09,32.13,31.99,32.0,173903.0,30.6314,30.6695,30.5359,30.5455,173903.0
2024-09-06 11:10:00,32.0,32.05,31.99,32.01,80546.0,30.5455,30.5932,30.5359,30.555,80546.0
2024-09-06 11:15:00,32.01,32.01,31.96,31.97,53801.0,30.555,30.555,30.5073,30.5168,53801.0
2024-09-06 11:20:00,31.98,31.99,31.93,31.95,82390.0,30.5264,30.5359,30.4786,30.4977,82390.0
2024-09-06 11:25:00,31.95,31.97,31.93,31.95,178508.0,30.4977,30.5168,30.4786,30.4977,178508.0
2024-09-06 11:30:00,31.95,32.0,31.94,31.98,231176.0,30.4977,30.5455,30.4882,30.5264,231176.0
2024-09-06 11:35:00,31.98,32.0,31.97,31.99,173438.0,30.5264,30.5455,30.5168,30.5359,173438.0
2024-09-06 11:40:00,31.99,32.0,31.97,31.98,66756.0,30.5359,30.5455,30.5168,30.5264,66756.0
2024-09-06 11:45:00,31.98,31.98,31.93,31.97,140257.0,30.5264,30.5264,30.4786,30.5168,140257.0
2024-09-06 11:50:00,31.96,31.98,31.92,31.94,78693.0,30.5073,30.5264,30.4691,30.4882,78693.0
2024-09-06 11:55:00,31.94,31.96,31.9,31.91,461601.0,30.4882,30.5073,30.45,30.4595,461601.0
2024-09-06 12:00:00,31.91,31.96,31.9,31.92,37539.0,30.4595,30.5073,30.45,30.4691,37539.0
2024-09-06 12:05:00,31.92,31.94,31.9,31.92,25830.0,30.4691,30.4882,30.45,30.4691,25830.0
2024-09-06 12:10:00,31.92,31.95,31.9,31.93,23248.0,30.4691,30.4977,30.45,30.4786,23248.0
2024-09-06 12:15:00,31.93,31.94,31.88,31.88,38900.0,30.4786,30.4882,30.4309,30.4309,38900.0
2024-09-06 12:20:00,31.88,31.89,31.86,31.88,39705.0,30.4309,30.4405,30.4118,30.4309,39705.0
2024-09-06 12:25:00,31.89,31.9,31.86,31.87,31238.0,30.4405,30.45,30.4118,30.4214,31238.0
2024-09-06 12:30:00,31.86,31.9,31.85,31.9,27682.0,30.4118,30.45,30.4023,30.45,27682.0
2024-09-06 12:35:00,31.9,31.93,31.89,31.9,46002.0,30.45,30.4786,30.4405,30.45,46002.0
2024-09-06 12:40:00,31.89,31.9,31.85,31.89,47591.0,30.4405,30.45,30.4023,30.4405,47591.0
2024-09-06 12:45:00,31.89,31.9,31.85,31.88,29391.0,30.4405,30.45,30.4023,30.4309,29391.0
2024-09-06 12:50:00,31.88,31.89,31.85,31.88,36029.0,30.4309,30.4405,30.4023,30.4309,36029.0
2024-09-06 12:55:00,31.89,31.91,31.88,31.9,30008.0,30.4405,30.4595,30.4309,30.45,30008.0
2024-09-06 13:00:00,31.91,31.92,31.89,31.92,31926.0,30.4595,30.4691,30.4405,30.4691,31926.0
2024-09-06 13:05:00,31.93,31.94,31.89,31.93,45741.0,30.4786,30.4882,30.4405,30.4786,45741.0
2024-09-06 13:10:00,31.93,31.95,31.92,31.94,52301.0,30.4786,30.4977,30.4691,30.4882,52301.0
2024-09-06 13:15:00,31.93,31.95,31.92,31.95,43761.0,30.4786,30.4977,30.4691,30.4977,43761.0
2024-09-06 13:20:00,31.95,32.0,31.93,32.0,45265.0,30.4977,30.5455,30.4786,30.5455,45265.0
2024-09-06 13:25:00,32.0,32.0,31.97,31.98,45910.0,30.5455,30.5455,30.5168,30.5264,45910.0
2024-09-06 13:30:00,31.97,31.97,31.93,31.94,81567.0,30.5168,30.5168,30.4786,30.4882,81567.0
2024-09-06 13:35:00,31.94,31.94,31.89,31.92,84132.0,30.4882,30.4882,30.4405,30.4691,84132.0
2024-09-06 13:40:00,31.92,31.92,31.88,31.89,74371.0,30.4691,30.4691,30.4309,30.4405,74371.0
2024-09-06 13:45:00,31.88,31.89,31.86,31.88,22094.0,30.4309,30.4405,30.4118,30.4309,22094.0
2024-09-06 13:50:00,31.88,31.9,31.86,31.9,49782.0,30.4309,30.45,30.4118,30.45,49782.0
2024-09-06 13:55:00,31.89,31.92,31.88,31.89,81547.0,30.4405,30.4691,30.4309,30.4405,81547.0
2024-09-06 14:00:00,31.9,31.91,31.84,31.86,63760.0,30.45,30.4595,30.3927,30.4118,63760.0
2024-09-06 14:05:00,31.86,31.87,31.84,31.85,82019.0,30.4118,30.4214,30.3927,30.4023,82019.0
2024-09-06 14:10:00,31.84,31.85,31.81,31.83,42790.0,30.3927,30.4023,30.3641,30.3832,42790.0
2024-09-06 14:15:00,31.82,31.84,31.81,31.84,49094.0,30.3736,30.3927,30.3641,30.3927,49094.0
2024-09-06 14:20:00,31.84,31.84,31.81,31.82,36626.0,30.3927,30.3927,30.3641,30.3736,36626.0
2024-09-06 14:25:00,31.83,31.83,31.79,31.8,79233.0,30.3832,30.3832,30.345,30.3545,79233.0
2024-09-06 14:30:00,31.8,31.82,31.78,31.79,82406.0,30.3545,30.3736,30.3355,30.345,82406.0
2024-09-06 14:35:00,31.79,31.8,31.77,31.78,33684.0,30.345,30.3545,30.3259,30.3355,33684.0
2024-09-06 14:40:00,31.78,31.82,31.77,31.82,70094.0,30.3355,30.3736,30.3259,30.3736,70094.0
2024-09-06 14:45:00,31.82,31.83,31.79,31.82,61312.0,30.3736,30.3832,30.345,30.3736,61312.0
2024-09-06 14:50:00,31.83,31.83,31.79,31.83,75304.0,30.3832,30.3832,30.345,30.3832,75304.0
2024-09-06 14:55:00,31.83,31.85,31.83,31.85,42674.0,30.3832,30.4023,30.3832,30.4023,42674.0
2024-09-06 15:00:00,31.85,31.87,31.85,31.86,44501.0,30.4023,30.4214,30.4023,30.4118,44501.0
2024-09-06 15:05:00,31.87,31.89,31.86,31.88,80497.0,30.4214,30.4405,30.4118,30.4309,80497.0
2024-09-06 15:10:00,31.88,31.88,31.84,31.87,102782.0,30.4309,30.4309,30.3927,30.4214,102782.0
2024-09-06 15:15:00,31.87,31.88,31.85,31.87,79658.0,30.4214,30.4309,30.4023,30.4214,79658.0
2024-09-06 15:20:00,31.87,31.91,31.87,31.91,46545.0,30.4214,30.4595,30.4214,30.4595,46545.0
2024-09-06 15:25:00,31.91,31.92,31.87,31.88,93124.0,30.4595,30.4691,30.4214,30.4309,93124.0
2024-09-06 15:30:00,31.88,31.89,31.84,31.85,121875.0,30.4309,30.4405,30.3927,30.4023,121875.0
2024-09-06 15:35:00,31.85,31.85,31.8,31.82,82283.0,30.4023,30.4023,30.3545,30.3736,82283.0
2024-09-06 15:40:00,31.81,31.86,31.81,31.85,154874.0,30.3641,30.4118,30.3641,30.4023,154874.0
2024-09-06 15:45:00,31.85,31.87,31.84,31.87,188554.0,30.4023,30.4214,30.3927,30.4214,188554.0
2024-09-06 15:50:00,31.87,31.88,31.82,31.83,359629.0,30.4214,30.4309,30.3736,30.3832,359629.0
2024-09-06 15:55:00,31.82,31.9,31.82,31.9,529181.0,30.3736,30.45,30.3736,30.45,529181.0
2024-09-09 09:30:00,31.89,31.93,31.87,31.9,220916.0,30.4405,30.4786,30.4214,30.45,220916.0
2024-09-09 09:35:00,31.9,31.98,31.9,31.94,119513.0,30.45,30.5264,30.45,30.4882,119513.0
2024-09-09 09:40:00,31.94,31.95,31.87,31.88,71124.0,30.4882,30.4977,30.4214,30.4309,71124.0
2024-09-09 09:45:00,31.88,31.88,31.8,31.84,122725.0,30.4309,30.4309,30.3545,30.3927,122725.0
2024-09-09 09:50:00,31.84,31.87,31.81,31.85,120228.0,30.3927,30.4214,30.3641,30.4023,120228.0
2024-09-09 09:55:00,31.85,31.87,31.82,31.84,132480.0,30.4023,30.4214,30.3736,30.3927,132480.0
2024-09-09 10:00:00,31.85,31.91,31.84,31.91,131116.0,30.4023,30.4595,30.3927,30.4595,131116.0
2024-09-09 10:05:00,31.91,31.98,31.91,31.98,67925.0,30.4595,30.5264,30.4595,30.5264,67925.0
2024-09-09 10:10:00,31.97,32.03,31.97,32.02,103539.0,30.5168,30.5741,30.5168,30.5645,103539.0
2024-09-09 10:15:00,32.02,32.04,31.98,31.99,179755.0,30.5645,30.5836,30.5264,30.5359,179755.0
2024-09-09 10:20:00,32.0,32.01,31.94,31.95,58079.0,30.5455,30.555,30.4882,30.4977,58079.0
2024-09-09 10:25:00,31.96,31.99,31.93,31.94,291791.0,30.5073,30.5359,30.4786,30.4882,291791.0
2024-09-09 10:30:00,31.94,31.97,31.92,31.96,199550.0,30.4882,30.5168,30.4691,30.5073,199550.0
2024-09-09 10:35:00,31.96,32.0,31.94,32.0,150167.0,30.5073,30.5455,30.4882,30.5455,150167.0
2024-09-09 10:40:00,31.99,31.99,31.95,31.96,47603.0,30.5359,30.5359,30.4977,30.5073,47603.0
2024-09-09 10:45:00,31.96,31.97,31.94,31.96,164486.0,30.5073,30.5168,30.4882,30.5073,164486.0
2024-09-09 10:50:00,31.96,31.97,31.93,31.96,78066.0,30.5073,30.5168,30.4786,30.5073,78066.0
2024-09-09 10:55:00,31.96,31.98,31.95,31.96,98051.0,30.5073,30.5264,30.4977,30.5073,98051.0
2024-09-09 11:00:00,31.95,31.98,31.94,31.96,78133.0,30.4977,30.5264,30.4882,30.5073,78133.0
2024-09-09 11:05:00,31.95,31.97,31.93,31.94,54076.0,30.4977,30.5168,30.4786,30.4882,54076.0
2024-09-09 11:10:00,31.94,31.95,31.91,31.92,82383.0,30.4882,30.4977,30.4595,30.4691,82383.0
2024-09-09 11:15:00,31.91,31.92,31.88,31.88,142364.0,30.4595,30.4691,30.4309,30.4309,142364.0
2024-09-09 11:20:00,31.89,31.9,31.86,31.88,143083.0,30.4405,30.45,30.4118,30.4309,143083.0
2024-09-09 11:25:00,31.89,31.89,31.86,31.89,54184.0,30.4405,30.4405,30.4118,30.4405,54184.0
2024-09-09 11:30:00,31.89,31.91,31.88,31.9,63321.0,30.4405,30.4595,30.4309,30.45,63321.0
2024-09-09 11:35:00,31.9,31.91,31.88,31.91,129715.0,30.45,30.4595,30.4309,30.4595,129715.0
2024-09-09 11:40:00,31.91,31.94,31.89,31.93,67637.0,30.4595,30.4882,30.4405,30.4786,67637.0
2024-09-09 11:45:00,31.93,31.94,31.9,31.92,58189.0,30.4786,30.4882,30.45,30.4691,58189.0
2024-09-09 11:50:00,31.92,31.95,31.91,31.93,110747.0,30.4691,30.4977,30.4595,30.4786,110747.0
2024-09-09 11:55:00,31.93,31.93,31.9,31.9,77119.0,30.4786,30.4786,30.45,30.45,77119.0
2024-09-09 12:00:00,31.9,31.93,31.89,31.93,53556.0,30.45,30.4786,30.4405,30.4786,53556.0
2024-09-09 12:05:00,31.93,31.94,31.92,31.93,71164.0,30.4786,30.4882,30.4691,30.4786,71164.0
2024-09-09 12:10:00,31.93,31.96,31.92,31.95,52794.0,30.4786,30.5073,30.4691,30.4977,52794.0
2024-09-09 12:15:00,31.94,31.98,31.94,31.98,46222.0,30.4882,30.5264,30.4882,30.5264,46222.0
2024-09-09 12:20:00,31.97,31.98,31.94,31.98,71075.0,30.5168,30.5264,30.4882,30.5264,71075.0
2024-09-09 12:25:00,31.98,32.0,31.96,31.98,54036.0,30.5264,30.5455,30.5073,30.5264,54036.0
2024-09-09 12:30:00,31.98,32.0,31.97,32.0,83599.0,30.5264,30.5455,30.5168,30.5455,83599.0
2024-09-09 12:35:00,32.0,32.01,31.99,32.01,72549.0,30.5455,30.555,30.5359,30.555,72549.0
2024-09-09 12:40:00,32.01,32.03,32.0,32.02,82081.0,30.555,30.5741,30.5455,30.5645,82081.0
2024-09-09 12:45:00,32.02,32.05,32.0,32.01,64993.0,30.5645,30.5932,30.5455,30.555,64993.0
2024-09-09 12:50:00,32.01,32.04,32.01,32.04,56846.0,30.555,30.5836,30.555,30.5836,56846.0
2024-09-09 12:55:00,32.03,32.05,32.02,32.02,71328.0,30.5741,30.5932,30.5645,30.5645,71328.0
2024-09-09 13:00:00,32.02,32.04,32.0,32.01,62160.0,30.5645,30.5836,30.5455,30.555,62160.0
2024-09-09 13:05:00,32.01,32.02,31.99,32.01,39985.0,30.555,30.5645,30.5359,30.555,39985.0
2024-09-09 13:10:00,32.01,32.02,31.99,32.02,33549.0,30.555,30.5645,30.5359,30.5645,33549.0
2024-09-09 13:15:00,32.02,32.02,31.98,31.99,25693.0,30.5645,30.5645,30.5264,30.5359,25693.0
2024-09-09 13:20:00,31.98,32.0,31.98,31.99,39859.0,30.5264,30.5455,30.5264,30.5359,39859.0
2024-09-09 13:25:00,31.99,32.01,31.98,31.99,27021.0,30.5359,30.555,30.5264,30.5359,27021.0
2024-09-09 13:30:00,32.0,32.0,31.95,31.96,119843.0,30.5455,30.5455,30.4977,30.5073,119843.0
2024-09-09 13:35:00,31.97,31.99,31.96,31.97,88192.0,30.5168,30.5359,30.5073,30.5168,88192.0
2024-09-09 13:40:00,31.96,31.98,31.92,31.92,71390.0,30.5073,30.5264,30.4691,30.4691,71390.0
2024-09-09 13:45:00,31.92,31.97,31.92,31.97,66975.0,30.4691,30.5168,30.4691,30.5168,66975.0
2024-09-09 13:50:00,31.96,31.97,31.93,31.96,58752.0,30.5073,30.5168,30.4786,30.5073,58752.0
2024-09-09 13:55:00,31.96,31.97,31.94,31.95,48721.0,30.5073,30.5168,30.4882,30.4977,48721.0
2024-09-09 14:00:00,31.95,31.96,31.92,31.93,69910.0,30.4977,30.5073,30.4691,30.4786,69910.0
2024-09-09 14:05:00,31.93,31.94,31.9,31.91,32474.0,30.4786,30.4882,30.45,30.4595,32474.0
2024-09-09 14:10:00,31.91,31.94,31.9,31.93,39020.0,30.4595,30.4882,30.45,30.4786,39020.0
2024-09-09 14:15:00,31.93,31.93,31.9,31.92,34774.0,30.4786,30.4786,30.45,30.4691,34774.0
2024-09-09 14:20:00,31.92,31.93,31.89,31.91,89689.0,30.4691,30.4786,30.4405,30.4595,89689.0
2024-09-09 14:25:00,31.91,31.93,31.89,31.91,85241.0,30.4595,30.4786,30.4405,30.4595,85241.0
2024-09-09 14:30:00,31.91,31.92,31.89,31.92,49606.0,30.4595,30.4691,30.4405,30.4691,49606.0
2024-09-09 14:35:00,31.92,31.93,31.88,31.9,48878.0,30.4691,30.4786,30.4309,30.45,48878.0
2024-09-09 14:40:00,31.9,31.94,31.89,31.94,42826.0,30.45,30.4882,30.4405,30.4882,42826.0
2024-09-09 14:45:00,31.94,31.95,31.92,31.94,25609.0,30.4882,30.4977,30.4691,30.4882,25609.0
2024-09-09 14:50:00,31.94,31.96,31.93,31.95,73028.0,30.4882,30.5073,30.4786,30.4977,73028.0
2024-09-09 14:55:00,31.95,31.96,31.93,31.94,46065.0,30.4977,30.5073,30.4786,30.4882,46065.0
2024-09-09 15:00:00,31.95,31.96,31.93,31.95,57252.0,30.4977,30.5073,30.4786,30.4977,57252.0
2024-09-09 15:05:00,31.95,31.96,31.94,31.95,23922.0,30.4977,30.5073,30.4882,30.4977,23922.0
2024-09-09 15:10:00,31.96,31.96,31.94,31.96,102796.0,30.5073,30.5073,30.4882,30.5073,102796.0
2024-09-09 15:15:00,31.96,31.97,31.94,31.94,28372.0,30.5073,30.5168,30.4882,30.4882,28372.0
2024-09-09 15:20:00,31.95,31.95,31.92,31.93,41693.0,30.4977,30.4977,30.4691,30.4786,41693.0
2024-09-09 15:25:00,31.93,31.95,31.92,31.95,87420.0,30.4786,30.4977,30.4691,30.4977,87420.0
2024-09-09 15:30:00,31.94,31.95,31.91,31.92,74339.0,30.4882,30.4977,30.4595,30.4691,74339.0
2024-09-09 15:35:00,31.92,31.93,31.88,31.9,106148.0,30.4691,30.4786,30.4309,30.45,106148.0
2024-09-09 15:40:00,31.9,31.9,31.88,31.9,48421.0,30.45,30.45,30.4309,30.45,48421.0
2024-09-09 15:45:00,31.89,31.89,31.86,31.87,134892.0,30.4405,30.4405,30.4118,30.4214,134892.0
2024-09-09 15:50:00,31.86,31.88,31.81,31.82,259443.0,30.4118,30.4309,30.3641,30.3736,259443.0
2024-09-09 15:55:00,31.82,31.82,31.78,31.81,524459.0,30.3736,30.3736,30.3355,30.3641,524459.0
2024-09-10 09:30:00,31.73,31.73,31.49,31.54,371860.0,30.2877,30.2877,30.0586,30.1064,371860.0
2024-09-10 09:35:00,31.54,31.58,31.5,31.52,182950.0,30.1064,30.1445,30.0682,30.0873,182950.0
2024-09-10 09:40:00,31.52,31.52,31.48,31.5,97737.0,30.0873,30.0873,30.0491,30.0682,97737.0
2024-09-10 09:45:00,31.5,31.5,31.36,31.38,120719.0,30.0682,30.0682,29.9345,29.9536,120719.0
2024-09-10 09:50:00,31.38,31.39,31.28,31.32,285359.0,29.9536,29.9632,29.8582,29.8964,285359.0
2024-09-10 09:55:00,31.32,31.32,31.26,31.31,156451.0,29.8964,29.8964,29.8391,29.8868,156451.0
2024-09-10 10:00:00,31.3,31.31,31.24,31.28,85434.0,29.8773,29.8868,29.82,29.8582,85434.0
2024-09-10 10:05:00,31.27,31.27,31.17,31.21,275478.0,29.8486,29.8486,29.7532,29.7914,275478.0
2024-09-10 10:10:00,31.21,31.24,31.1,31.12,140256.0,29.7914,29.82,29.6864,29.7055,140256.0
2024-09-10 10:15:00,31.11,31.12,31.03,31.05,200177.0,29.6959,29.7055,29.6195,29.6386,200177.0
2024-09-10 10:20:00,31.05,31.07,31.0,31.03,102117.0,29.6386,29.6577,29.5909,29.6195,102117.0
2024-09-10 10:25:00,31.02,31.06,30.97,31.04,384172.0,29.61,29.6482,29.5623,29.6291,384172.0
2024-09-10 10:30:00,31.04,31.07,31.01,31.03,310794.0,29.6291,29.6577,29.6005,29.6195,310794.0
2024-09-10 10:35:00,31.02,31.11,31.0,31.09,288211.0,29.61,29.6959,29.5909,29.6768,288211.0
2024-09-10 10:40:00,31.1,31.1,31.07,31.09,106679.0,29.6864,29.6864,29.6577,29.6768,106679.0
2024-09-10 10:45:00,31.08,31.19,31.08,31.19,203725.0,29.6673,29.7723,29.6673,29.7723,203725.0
2024-09-10 10:50:00,31.19,31.2,31.13,31.14,84229.0,29.7723,29.7818,29.715,29.7245,84229.0
2024-09-10 10:55:00,31.15,31.15,31.09,31.12,65257.0,29.7341,29.7341,29.6768,29.7055,65257.0
2024-09-10 11:00:00,31.12,31.13,31.09,31.11,221040.0,29.7055,29.715,29.6768,29.6959,221040.0
2024-09-10 11:05:00,31.11,31.2,31.09,31.18,199383.0,29.6959,29.7818,29.6768,29.7627,199383.0
2024-09-10 11:10:00,31.19,31.22,31.17,31.19,142363.0,29.7723,29.8009,29.7532,29.7723,142363.0
2024-09-10 11:15:00,31.19,31.21,31.15,31.18,86952.0,29.7723,29.7914,29.7341,29.7627,86952.0
2024-09-10 11:20:00,31.18,31.19,31.13,31.16,84938.0,29.7627,29.7723,29.715,29.7436,84938.0
2024-09-10 11:25:00,31.16,31.17,31.14,31.17,146245.0,29.7436,29.7532,29.7245,29.7532,146245.0
2024-09-10 11:30:00,31.17,31.17,31.13,31.13,280948.0,29.7532,29.7532,29.715,29.715,280948.0
2024-09-10 11:35:00,31.13,31.15,31.09,31.11,79347.0,29.715,29.7341,29.6768,29.6959,79347.0
2024-09-10 11:40:00,31.11,31.11,31.03,31.03,45609.0,29.6959,29.6959,29.6195,29.6195,45609.0
2024-09-10 11:45:00,31.03,31.06,31.01,31.02,68106.0,29.6195,29.6482,29.6005,29.61,68106.0
2024-09-10 11:50:00,31.02,31.02,30.98,31.01,141382.0,29.61,29.61,29.5718,29.6005,141382.0
2024-09-10 11:55:00,31.0,31.0,30.92,30.92,159988.0,29.5909,29.5909,29.5145,29.5145,159988.0
2024-09-10 12:00:00,30.93,30.97,30.91,30.96,157699.0,29.5241,29.5623,29.505,29.5527,157699.0
2024-09-10 12:05:00,30.96,30.97,30.93,30.95,135704.0,29.5527,29.5623,29.5241,29.5432,135704.0
2024-09-10 12:10:00,30.94,30.96,30.93,30.94,93723.0,29.5336,29.5527,29.5241,29.5336,93723.0
2024-09-10 12:15:00,30.95,30.96,30.91,30.94,88777.0,29.5432,29.5527,29.505,29.5336,88777.0
2024-09-10 12:20:00,30.94,30.95,30.89,30.9,82787.0,29.5336,29.5432,29.4859,29.4955,82787.0
2024-09-10 12:25:00,30.9,30.93,30.9,30.92,69343.0,29.4955,29.5241,29.4955,29.5145,69343.0
2024-09-10 12:30:00,30.92,30.94,30.91,30.92,41880.0,29.5145,29.5336,29.505,29.5145,41880.0
2024-09-10 12:35:00,30.92,30.96,30.91,30.94,212803.0,29.5145,29.5527,29.505,29.5336,212803.0
2024-09-10 12:40:00,30.93,30.93,30.89,30.9,89066.0,29.5241,29.5241,29.4859,29.4955,89066.0
2024-09-10 12:45:00,30.9,30.91,30.86,30.87,119061.0,29.4955,29.505,29.4573,29.4668,119061.0
2024-09-10 12:50:00,30.87,30.91,30.86,30.9,62980.0,29.4668,29.505,29.4573,29.4955,62980.0
2024-09-10 12:55:00,30.9,30.92,30.88,30.9,71742.0,29.4955,29.5145,29.4764,29.4955,71742.0
2024-09-10 13:00:00,30.9,30.9,30.82,30.83,105430.0,29.4955,29.4955,29.4191,29.4286,105430.0
2024-09-10 13:05:00,30.84,30.84,30.77,30.79,168830.0,29.4382,29.4382,29.3714,29.3905,168830.0
2024-09-10 13:10:00,30.79,30.81,30.75,30.77,135295.0,29.3905,29.4095,29.3523,29.3714,135295.0
2024-09-10 13:15:00,30.77,30.82,30.74,30.74,121681.0,29.3714,29.4191,29.3427,29.3427,121681.0
2024-09-10 13:20:00,30.74,30.75,30.68,30.72,265875.0,29.3427,29.3523,29.2855,29.3236,265875.0
2024-09-10 13:25:00,30.71,30.75,30.67,30.72,162508.0,29.3141,29.3523,29.2759,29.3236,162508.0
2024-09-10 13:30:00,30.72,30.77,30.72,30.77,112103.0,29.3236,29.3714,29.3236,29.3714,112103.0
2024-09-10 13:35:00,30.76,30.79,30.75,30.79,61499.0,29.3618,29.3905,29.3523,29.3905,61499.0
2024-09-10 13:40:00,30.79,30.8,30.74,30.75,55900.0,29.3905,29.4,29.3427,29.3523,55900.0
2024-09-10 13:45:00,30.76,30.78,30.75,30.78,75917.0,29.3618,29.3809,29.3523,29.3809,75917.0
2024-09-10 13:50:00,30.78,30.78,30.71,30.71,73040.0,29.3809,29.3809,29.3141,29.3141,73040.0
2024-09-10 13:55:00,30.72,30.77,30.7,30.75,204606.0,29.3236,29.3714,29.3045,29.3523,204606.0
2024-09-10 14:00:00,30.75,30.8,30.74,30.8,176332.0,29.3523,29.4,29.3427,29.4,176332.0
2024-09-10 14:05:00,30.8,30.81,30.76,30.78,107902.0,29.4,29.4095,29.3618,29.3809,107902.0
2024-09-10 14:10:00,30.78,30.85,30.78,30.85,162803.0,29.3809,29.4477,29.3809,29.4477,162803.0
2024-09-10 14:15:00,30.85,30.88,30.84,30.88,43541.0,29.4477,29.4764,29.4382,29.4764,43541.0
2024-09-10 14:20:00,30.88,30.91,30.87,30.9,42170.0,29.4764,29.505,29.4668,29.4955,42170.0
2024-09-10 14:25:00,30.91,30.93,30.89,30.93,115698.0,29.505,29.5241,29.4859,29.5241,115698.0
2024-09-10 14:30:00,30.93,30.97,30.92,30.96,55781.0,29.5241,29.5623,29.5145,29.5527,55781.0
2024-09-10 14:35:00,30.96,30.99,30.96,30.98,45195.0,29.5527,29.5814,29.5527,29.5718,45195.0
2024-09-10 14:40:00,30.98,31.0,30.96,31.0,64647.0,29.5718,29.5909,29.5527,29.5909,64647.0
2024-09-10 14:45:00,31.0,31.01,30.98,31.01,76965.0,29.5909,29.6005,29.5718,29.6005,76965.0
2024-09-10 14:50:00,31.01,31.05,31.0,31.05,95822.0,29.6005,29.6386,29.5909,29.6386,95822.0
2024-09-10 14:55:00,31.05,31.05,31.0,31.01,66421.0,29.6386,29.6386,29.5909,29.6005,66421.0
2024-09-10 15:00:00,31.0,31.03,30.98,31.03,129231.0,29.5909,29.6195,29.5718,29.6195,129231.0
2024-09-10 15:05:00,31.03,31.03,31.0,31.01,90277.0,29.6195,29.6195,29.5909,29.6005,90277.0
2024-09-10 15:10:00,31.01,31.04,30.99,31.02,85667.0,29.6005,29.6291,29.5814,29.61,85667.0
2024-09-10 15:15:00,31.01,31.02,30.98,31.02,185905.0,29.6005,29.61,29.5718,29.61,185905.0
2024-09-10 15:20:00,31.02,31.06,31.01,31.06,149176.0,29.61,29.6482,29.6005,29.6482,149176.0
2024-09-10 15:25:00,31.05,31.06,31.03,31.04,132425.0,29.6386,29.6482,29.6195,29.6291,132425.0
2024-09-10 15:30:00,31.04,31.08,31.04,31.06,113279.0,29.6291,29.6673,29.6291,29.6482,113279.0
2024-09-10 15:35:00,31.07,31.1,31.06,31.1,100053.0,29.6577,29.6864,29.6482,29.6864,100053.0
2024-09-10 15:40:00,31.1,31.14,31.1,31.13,128309.0,29.6864,29.7245,29.6864,29.715,128309.0
2024-09-10 15:45:00,31.13,31.14,31.11,31.13,174549.0,29.715,29.7245,29.6959,29.715,174549.0
2024-09-10 15:50:00,31.13,31.15,31.09,31.15,421374.0,29.715,29.7341,29.6768,29.7341,421374.0
2024-09-10 15:55:00,31.15,31.18,31.13,31.15,523297.0,29.7341,29.7627,29.715,29.7341,523297.0
2024-09-11 09:30:00,31.43,31.45,31.33,31.34,248677.0,30.0014,30.0205,29.9059,29.9155,248677.0
2024-09-11 09:35:00,31.35,31.39,31.32,31.33,229018.0,29.925,29.9632,29.8964,29.9059,229018.0
2024-09-11 09:40:00,31.32,31.38,31.3,31.34,201664.0,29.8964,29.9536,29.8773,29.9155,201664.0
2024-09-11 09:45:00,31.34,31.36,31.29,31.31,103991.0,29.9155,29.9345,29.8677,29.8868,103991.0
2024-09-11 09:50:00,31.31,31.31,31.23,31.24,134742.0,29.8868,29.8868,29.8105,29.82,134742.0
2024-09-11 09:55:00,31.23,31.26,31.2,31.21,62443.0,29.8105,29.8391,29.7818,29.7914,62443.0
2024-09-11 10:00:00,31.22,31.23,31.12,31.13,82262.0,29.8009,29.8105,29.7055,29.715,82262.0
2024-09-11 10:05:00,31.13,31.17,31.09,31.17,65062.0,29.715,29.7532,29.6768,29.7532,65062.0
2024-09-11 10:10:00,31.17,31.17,31.1,31.11,56432.0,29.7532,29.7532,29.6864,29.6959,56432.0
2024-09-11 10:15:00,31.11,31.12,31.07,31.11,66673.0,29.6959,29.7055,29.6577,29.6959,66673.0
2024-09-11 10:20:00,31.11,31.19,31.1,31.17,63240.0,29.6959,29.7723,29.6864,29.7532,63240.0
2024-09-11 10:25:00,31.16,31.18,31.13,31.14,74795.0,29.7436,29.7627,29.715,29.7245,74795.0
2024-09-11 10:30:00,31.14,31.14,31.02,31.05,117781.0,29.7245,29.7245,29.61,29.6386,117781.0
2024-09-11 10:35:00,31.05,31.07,31.01,31.03,84464.0,29.6386,29.6577,29.6005,29.6195,84464.0
2024-09-11 10:40:00,31.03,31.04,31.01,31.03,44474.0,29.6195,29.6291,29.6005,29.6195,44474.0
2024-09-11 10:45:00,31.03,31.04,30.97,30.98,123097.0,29.6195,29.6291,29.5623,29.5718,123097.0
2024-09-11 10:50:00,30.98,31.07,30.97,31.07,115598.0,29.5718,29.6577,29.5623,29.6577,115598.0
2024-09-11 10:55:00,31.07,31.1,31.02,31.09,98201.0,29.6577,29.6864,29.61,29.6768,98201.0
2024-09-11 11:00:00,31.1,31.13,31.07,31.1,77387.0,29.6864,29.715,29.6577,29.6864,77387.0
2024-09-11 11:05:00,31.11,31.18,31.09,31.12,71737.0,29.6959,29.7627,29.6768,29.7055,71737.0
2024-09-11 11:10:00,31.13,31.17,31.12,31.17,78740.0,29.715,29.7532,29.7055,29.7532,78740.0
2024-09-11 11:15:00,31.17,31.17,31.11,31.12,64859.0,29.7532,29.7532,29.6959,29.7055,64859.0
2024-09-11 11:20:00,31.12,31.13,31.08,31.12,77241.0,29.7055,29.715,29.6673,29.7055,77241.0
2024-09-11 11:25:00,31.12,31.13,31.08,31.1,67998.0,29.7055,29.715,29.6673,29.6864,67998.0
2024-09-11 11:30:00,31.1,31.13,31.06,31.1,357153.0,29.6864,29.715,29.6482,29.6864,357153.0
2024-09-11 11:35:00,31.11,31.15,31.09,31.14,98806.0,29.6959,29.7341,29.6768,29.7245,98806.0
2024-09-11 11:40:00,31.14,31.14,31.1,31.11,53866.0,29.7245,29.7245,29.6864,29.6959,53866.0
2024-09-11 11:45:00,31.12,31.13,31.1,31.13,34352.0,29.7055,29.715,29.6864,29.715,34352.0
2024-09-11 11:50:00,31.14,31.16,31.11,31.14,47263.0,29.7245,29.7436,29.6959,29.7245,47263.0
2024-09-11 11:55:00,31.14,31.14,31.09,31.13,45972.0,29.7245,29.7245,29.6768,29.715,45972.0
2024-09-11 12:00:00,31.12,31.15,31.09,31.15,37109.0,29.7055,29.7341,29.6768,29.7341,37109.0
2024-09-11 12:05:00,31.15,31.18,31.13,31.14,52206.0,29.7341,29.7627,29.715,29.7245,52206.0
2024-09-11 12:10:00,31.14,31.16,31.12,31.16,85151.0,29.7245,29.7436,29.7055,29.7436,85151.0
2024-09-11 12:15:00,31.16,31.17,31.12,31.14,33205.0,29.7436,29.7532,29.7055,29.7245,33205.0
2024-09-11 12:20:00,31.14,31.15,31.12,31.14,19434.0,29.7245,29.7341,29.7055,29.7245,19434.0
2024-09-11 12:25:00,31.14,31.14,31.09,31.11,45958.0,29.7245,29.7245,29.6768,29.6959,45958.0
2024-09-11 12:30:00,31.12,31.19,31.11,31.18,85224.0,29.7055,29.7723,29.6959,29.7627,85224.0
2024-09-11 12:35:00,31.19,31.22,31.17,31.21,42260.0,29.7723,29.8009,29.7532,29.7914,42260.0
2024-09-11 12:40:00,31.23,31.28,31.22,31.26,122221.0,29.8105,29.8582,29.8009,29.8391,122221.0
2024-09-11 12:45:00,31.27,31.33,31.26,31.32,42546.0,29.8486,29.9059,29.8391,29.8964,42546.0
2024-09-11 12:50:00,31.33,31.35,31.3,31.33,33880.0,29.9059,29.925,29.8773,29.9059,33880.0
2024-09-11 12:55:00,31.32,31.33,31.26,31.27,20686.0,29.8964,29.9059,29.8391,29.8486,20686.0
2024-09-11 13:00:00,31.27,31.3,31.26,31.28,20552.0,29.8486,29.8773,29.8391,29.8582,20552.0
2024-09-11 13:05:00,31.28,31.31,31.27,31.3,25338.0,29.8582,29.8868,29.8486,29.8773,25338.0
2024-09-11 13:10:00,31.29,31.33,31.29,31.32,30005.0,29.8677,29.9059,29.8677,29.8964,30005.0
2024-09-11 13:15:00,31.32,31.32,31.29,31.3,33787.0,29.8964,29.8964,29.8677,29.8773,33787.0
2024-09-11 13:20:00,31.3,31.3,31.25,31.25,28449.0,29.8773,29.8773,29.8295,29.8295,28449.0
2024-09-11 13:25:00,31.25,31.29,31.24,31.24,48389.0,29.8295,29.8677,29.82,29.82,48389.0
2024-09-11 13:30:00,31.24,31.28,31.24,31.27,36139.0,29.82,29.8582,29.82,29.8486,36139.0
2024-09-11 13:35:00,31.28,31.29,31.25,31.29,29255.0,29.8582,29.8677,29.8295,29.8677,29255.0
2024-09-11 13:40:00,31.29,31.31,31.28,31.3,27443.0,29.8677,29.8868,29.8582,29.8773,27443.0
2024-09-11 13:45:00,31.29,31.32,31.28,31.32,33308.0,29.8677,29.8964,29.8582,29.8964,33308.0
2024-09-11 13:50:00,31.32,31.32,31.26,31.26,26991.0,29.8964,29.8964,29.8391,29.8391,26991.0
2024-09-11 13:55:00,31.27,31.27,31.23,31.27,26844.0,29.8486,29.8486,29.8105,29.8486,26844.0
2024-09-11 14:00:00,31.26,31.29,31.24,31.26,54291.0,29.8391,29.8677,29.82,29.8391,54291.0
2024-09-11 14:05:00,31.26,31.3,31.24,31.3,29204.0,29.8391,29.8773,29.82,29.8773,29204.0
2024-09-11 14:10:00,31.3,31.3,31.26,31.27,25509.0,29.8773,29.8773,29.8391,29.8486,25509.0
2024-09-11 14:15:00,31.27,31.29,31.26,31.29,43084.0,29.8486,29.8677,29.8391,29.8677,43084.0
2024-09-11 14:20:00,31.28,31.3,31.27,31.3,34975.0,29.8582,29.8773,29.8486,29.8773,34975.0
2024-09-11 14:25:00,31.3,31.3,31.26,31.26,41189.0,29.8773,29.8773,29.8391,29.8391,41189.0
2024-09-11 14:30:00,31.26,31.31,31.26,31.3,55590.0,29.8391,29.8868,29.8391,29.8773,55590.0
2024-09-11 14:35:00,31.31,31.33,31.28,31.32,65928.0,29.8868,29.9059,29.8582,29.8964,65928.0
2024-09-11 14:40:00,31.33,31.37,31.32,31.35,37379.0,29.9059,29.9441,29.8964,29.925,37379.0
2024-09-11 14:45:00,31.36,31.37,31.33,31.33,45647.0,29.9345,29.9441,29.9059,29.9059,45647.0
2024-09-11 14:50:00,31.34,31.34,31.3,31.31,32938.0,29.9155,29.9155,29.8773,29.8868,32938.0
2024-09-11 14:55:00,31.3,31.32,31.3,31.31,16932.0,29.8773,29.8964,29.8773,29.8868,16932.0
2024-09-11 15:00:00,31.3,31.31,31.28,31.3,50552.0,29.8773,29.8868,29.8582,29.8773,50552.0
2024-09-11 15:05:00,31.3,31.33,31.29,31.32,47692.0,29.8773,29.9059,29.8677,29.8964,47692.0
2024-09-11 15:10:00,31.33,31.33,31.3,31.32,34937.0,29.9059,29.9059,29.8773,29.8964,34937.0
2024-09-11 15:15:00,31.32,31.34,31.3,31.32,67501.0,29.8964,29.9155,29.8773,29.8964,67501.0
2024-09-11 15:20:00,31.31,31.32,31.3,31.32,37261.0,29.8868,29.8964,29.8773,29.8964,37261.0
2024-09-11 15:25:00,31.32,31.34,31.31,31.32,75428.0,29.8964,29.9155,29.8868,29.8964,75428.0
2024-09-11 15:30:00,31.33,31.33,31.28,31.31,72177.0,29.9059,29.9059,29.8582,29.8868,72177.0
2024-09-11 15:35:00,31.32,31.35,31.31,31.32,116885.0,29.8964,29.925,29.8868,29.8964,116885.0
2024-09-11 15:40:00,31.32,31.32,31.26,31.29,89878.0,29.8964,29.8964,29.8391,29.8677,89878.0
2024-09-11 15:45:00,31.29,31.29,31.27,31.29,82690.0,29.8677,29.8677,29.8486,29.8677,82690.0
2024-09-11 15:50:00,31.28,31.29,31.24,31.27,218181.0,29.8582,29.8677,29.82,29.8486,218181.0
2024-09-11 15:55:00,31.27,31.29,31.25,31.28,342825.0,29.8486,29.8677,29.8295,29.8582,342825.0
2024-09-12 09:30:00,31.34,31.37,31.27,31.33,236459.0,29.9155,29.9441,29.8486,29.9059,236459.0
2024-09-12 09:35:00,31.32,31.42,31.31,31.41,71732.0,29.8964,29.9918,29.8868,29.9823,71732.0
2024-09-12 09:40:00,31.4,31.48,31.4,31.46,154927.0,29.9727,30.0491,29.9727,30.03,154927.0
2024-09-12 09:45:00,31.46,31.48,31.3,31.31,75234.0,30.03,30.0491,29.8773,29.8868,75234.0
2024-09-12 09:50:00,31.31,31.32,31.26,31.28,116269.0,29.8868,29.8964,29.8391,29.8582,116269.0
2024-09-12 09:55:00,31.28,31.32,31.24,31.25,99203.0,29.8582,29.8964,29.82,29.8295,99203.0
2024-09-12 10:00:00,31.24,31.26,31.22,31.23,206459.0,29.82,29.8391,29.8009,29.8105,206459.0
2024-09-12 10:05:00,31.23,31.35,31.22,31.35,110377.0,29.8105,29.925,29.8009,29.925,110377.0
2024-09-12 10:10:00,31.35,31.42,31.33,31.41,111837.0,29.925,29.9918,29.9059,29.9823,111837.0
2024-09-12 10:15:00,31.41,31.45,31.38,31.42,57995.0,29.9823,30.0205,29.9536,29.9918,57995.0
2024-09-12 10:20:00,31.42,31.45,31.4,31.41,46645.0,29.9918,30.0205,29.9727,29.9823,46645.0
2024-09-12 10:25:00,31.41,31.42,31.37,31.38,54631.0,29.9823,29.9918,29.9441,29.9536,54631.0
2024-09-12 10:30:00,31.39,31.42,31.38,31.41,104276.0,29.9632,29.9918,29.9536,29.9823,104276.0
2024-09-12 10:35:00,31.4,31.42,31.37,31.42,51560.0,29.9727,29.9918,29.9441,29.9918,51560.0
2024-09-12 10:40:00,31.42,31.44,31.4,31.43,53574.0,29.9918,30.0109,29.9727,30.0014,53574.0
2024-09-12 10:45:00,31.44,31.48,31.43,31.48,79454.0,30.0109,30.0491,30.0014,30.0491,79454.0
2024-09-12 10:50:00,31.48,31.49,31.45,31.46,65036.0,30.0491,30.0586,30.0205,30.03,65036.0
2024-09-12 10:55:00,31.47,31.53,31.47,31.5,66984.0,30.0395,30.0968,30.0395,30.0682,66984.0
2024-09-12 11:00:00,31.5,31.51,31.48,31.5,58232.0,30.0682,30.0777,30.0491,30.0682,58232.0
2024-09-12 11:05:00,31.49,31.53,31.49,31.52,140359.0,30.0586,30.0968,30.0586,30.0873,140359.0
2024-09-12 11:10:00,31.51,31.57,31.5,31.56,103070.0,30.0777,30.135,30.0682,30.1255,103070.0
2024-09-12 11:15:00,31.56,31.57,31.53,31.55,214940.0,30.1255,30.135,30.0968,30.1159,214940.0
2024-09-12 11:20:00,31.54,31.61,31.54,31.59,211561.0,30.1064,30.1732,30.1064,30.1541,211561.0
2024-09-12 11:25:00,31.59,31.64,31.57,31.61,259237.0,30.1541,30.2018,30.135,30.1732,259237.0
2024-09-12 11:30:00,31.62,31.62,31.58,31.59,125482.0,30.1827,30.1827,30.1445,30.1541,125482.0
2024-09-12 11:35:00,31.59,31.61,31.56,31.59,126685.0,30.1541,30.1732,30.1255,30.1541,126685.0
2024-09-12 11:40:00,31.59,31.63,31.58,31.62,66345.0,30.1541,30.1923,30.1445,30.1827,66345.0
2024-09-12 11:45:00,31.62,31.62,31.57,31.59,99430.0,30.1827,30.1827,30.135,30.1541,99430.0
2024-09-12 11:50:00,31.6,31.6,31.55,31.57,79156.0,30.1636,30.1636,30.1159,30.135,79156.0
2024-09-12 11:55:00,31.56,31.57,31.52,31.53,72550.0,30.1255,30.135,30.0873,30.0968,72550.0
2024-09-12 12:00:00,31.52,31.57,31.5,31.55,55546.0,30.0873,30.135,30.0682,30.1159,55546.0
2024-09-12 12:05:00,31.56,31.57,31.52,31.57,35019.0,30.1255,30.135,30.0873,30.135,35019.0
2024-09-12 12:10:00,31.56,31.57,31.55,31.57,35457.0,30.1255,30.135,30.1159,30.135,35457.0
2024-09-12 12:15:00,31.58,31.6,31.57,31.59,42602.0,30.1445,30.1636,30.135,30.1541,42602.0
2024-09-12 12:20:00,31.59,31.6,31.56,31.57,48195.0,30.1541,30.1636,30.1255,30.135,48195.0
2024-09-12 12:25:00,31.57,31.58,31.55,31.56,61881.0,30.135,30.1445,30.1159,30.1255,61881.0
2024-09-12 12:30:00,31.56,31.56,31.54,31.56,56259.0,30.1255,30.1255,30.1064,30.1255,56259.0
2024-09-12 12:35:00,31.56,31.57,31.55,31.56,27144.0,30.1255,30.135,30.1159,30.1255,27144.0
2024-09-12 12:40:00,31.56,31.58,31.55,31.58,38669.0,30.1255,30.1445,30.1159,30.1445,38669.0
2024-09-12 12:45:00,31.58,31.6,31.56,31.59,45721.0,30.1445,30.1636,30.1255,30.1541,45721.0
2024-09-12 12:50:00,31.59,31.63,31.58,31.61,36998.0,30.1541,30.1923,30.1445,30.1732,36998.0
2024-09-12 12:55:00,31.63,31.64,31.61,31.64,24811.0,30.1923,30.2018,30.1732,30.2018,24811.0
2024-09-12 13:00:00,31.64,31.68,31.63,31.67,44967.0,30.2018,30.24,30.1923,30.2305,44967.0
2024-09-12 13:05:00,31.67,31.67,31.64,31.65,38423.0,30.2305,30.2305,30.2018,30.2114,38423.0
2024-09-12 13:10:00,31.65,31.65,31.62,31.64,29145.0,30.2114,30.2114,30.1827,30.2018,29145.0
2024-09-12 13:15:00,31.64,31.65,31.61,31.62,42541.0,30.2018,30.2114,30.1732,30.1827,42541.0
2024-09-12 13:20:00,31.62,31.63,31.6,31.63,18929.0,30.1827,30.1923,30.1636,30.1923,18929.0
2024-09-12 13:25:00,31.63,31.64,31.62,31.64,33500.0,30.1923,30.2018,30.1827,30.2018,33500.0
2024-09-12 13:30:00,31.64,31.65,31.63,31.65,27145.0,30.2018,30.2114,30.1923,30.2114,27145.0
2024-09-12 13:35:00,31.65,31.66,31.63,31.66,28898.0,30.2114,30.2209,30.1923,30.2209,28898.0
2024-09-12 13:40:00,31.65,31.67,31.65,31.66,27124.0,30.2114,30.2305,30.2114,30.2209,27124.0
2024-09-12 13:45:00,31.65,31.67,31.63,31.64,24635.0,30.2114,30.2305,30.1923,30.2018,24635.0
2024-09-12 13:50:00,31.64,31.66,31.63,31.65,28711.0,30.2018,30.2209,30.1923,30.2114,28711.0
2024-09-12 13:55:00,31.64,31.65,31.63,31.63,25025.0,30.2018,30.2114,30.1923,30.1923,25025.0
2024-09-12 14:00:00,31.64,31.68,31.63,31.68,25349.0,30.2018,30.24,30.1923,30.24,25349.0
2024-09-12 14:05:00,31.68,31.68,31.62,31.63,34048.0,30.24,30.24,30.1827,30.1923,34048.0
2024-09-12 14:10:00,31.63,31.65,31.62,31.65,34042.0,30.1923,30.2114,30.1827,30.2114,34042.0
2024-09-12 14:15:00,31.66,31.67,31.64,31.64,29051.0,30.2209,30.2305,30.2018,30.2018,29051.0
2024-09-12 14:20:00,31.65,31.66,31.63,31.65,63403.0,30.2114,30.2209,30.1923,30.2114,63403.0
2024-09-12 14:25:00,31.64,31.67,31.63,31.64,99944.0,30.2018,30.2305,30.1923,30.2018,99944.0
2024-09-12 14:30:00,31.64,31.64,31.61,31.64,27987.0,30.2018,30.2018,30.1732,30.2018,27987.0
2024-09-12 14:35:00,31.63,31.63,31.61,31.62,30437.0,30.1923,30.1923,30.1732,30.1827,30437.0
2024-09-12 14:40:00,31.61,31.62,31.6,31.6,17091.0,30.1732,30.1827,30.1636,30.1636,17091.0
2024-09-12 14:45:00,31.61,31.61,31.59,31.59,28263.0,30.1732,30.1732,30.1541,30.1541,28263.0
2024-09-12 14:50:00,31.59,31.6,31.54,31.56,38892.0,30.1541,30.1636,30.1064,30.1255,38892.0
2024-09-12 14:55:00,31.57,31.6,31.57,31.59,47040.0,30.135,30.1636,30.135,30.1541,47040.0
2024-09-12 15:00:00,31.59,31.6,31.58,31.59,30930.0,30.1541,30.1636,30.1445,30.1541,30930.0
2024-09-12 15:05:00,31.59,31.61,31.58,31.61,39492.0,30.1541,30.1732,30.1445,30.1732,39492.0
2024-09-12 15:10:00,31.61,31.61,31.6,31.61,31294.0,30.1732,30.1732,30.1636,30.1732,31294.0
2024-09-12 15:15:00,31.61,31.61,31.58,31.59,42793.0,30.1732,30.1732,30.1445,30.1541,42793.0
2024-09-12 15:20:00,31.58,31.59,31.57,31.59,43942.0,30.1445,30.1541,30.135,30.1541,43942.0
2024-09-12 15:25:00,31.58,31.61,31.58,31.61,30474.0,30.1445,30.1732,30.1445,30.1732,30474.0
2024-09-12 15:30:00,31.61,31.61,31.58,31.59,72175.0,30.1732,30.1732,30.1445,30.1541,72175.0
2024-09-12 15:35:00,31.59,31.62,31.58,31.61,85729.0,30.1541,30.1827,30.1445,30.1732,85729.0
2024-09-12 15:40:00,31.61,31.61,31.58,31.59,84365.0,30.1732,30.1732,30.1445,30.1541,84365.0
2024-09-12 15:45:00,31.59,31.61,31.57,31.59,170460.0,30.1541,30.1732,30.135,30.1541,170460.0
2024-09-12 15:50:00,31.58,31.59,31.55,31.55,159002.0,30.1445,30.1541,30.1159,30.1159,159002.0
2024-09-12 15:55:00,31.56,31.6,31.55,31.58,391463.0,30.1255,30.1636,30.1159,30.1445,391463.0
2024-09-13 09:30:00,31.86,31.92,31.85,31.92,216222.0,30.4118,30.4691,30.4023,30.4691,216222.0
2024-09-13 09:35:00,31.93,31.94,31.88,31.89,115942.0,30.4786,30.4882,30.4309,30.4405,115942.0
2024-09-13 09:40:00,31.89,31.94,31.88,31.93,101271.0,30.4405,30.4882,30.4309,30.4786,101271.0
2024-09-13 09:45:00,31.93,32.01,31.92,32.0,244194.0,30.4786,30.555,30.4691,30.5455,244194.0
2024-09-13 09:50:00,32.0,32.0,31.96,31.98,85628.0,30.5455,30.5455,30.5073,30.5264,85628.0
2024-09-13 09:55:00,31.98,32.01,31.97,31.97,74480.0,30.5264,30.555,30.5168,30.5168,74480.0
2024-09-13 10:00:00,31.98,31.99,31.89,31.92,81654.0,30.5264,30.5359,30.4405,30.4691,81654.0
2024-09-13 10:05:00,31.92,31.92,31.86,31.88,57865.0,30.4691,30.4691,30.4118,30.4309,57865.0
2024-09-13 10:10:00,31.88,31.95,31.87,31.94,54658.0,30.4309,30.4977,30.4214,30.4882,54658.0
2024-09-13 10:15:00,31.94,31.96,31.92,31.94,54188.0,30.4882,30.5073,30.4691,30.4882,54188.0
2024-09-13 10:20:00,31.94,31.98,31.93,31.98,32170.0,30.4882,30.5264,30.4786,30.5264,32170.0
2024-09-13 10:25:00,31.98,32.0,31.94,31.95,30669.0,30.5264,30.5455,30.4882,30.4977,30669.0
2024-09-13 10:30:00,31.95,31.97,31.93,31.96,47881.0,30.4977,30.5168,30.4786,30.5073,47881.0
2024-09-13 10:35:00,31.96,31.99,31.94,31.99,58213.0,30.5073,30.5359,30.4882,30.5359,58213.0
2024-09-13 10:40:00,31.99,32.02,31.98,32.02,40439.0,30.5359,30.5645,30.5264,30.5645,40439.0
2024-09-13 10:45:00,32.01,32.01,31.99,32.01,56624.0,30.555,30.555,30.5359,30.555,56624.0
2024-09-13 10:50:00,32.01,32.01,31.96,31.99,61636.0,30.555,30.555,30.5073,30.5359,61636.0
2024-09-13 10:55:00,31.99,32.01,31.96,31.98,36269.0,30.5359,30.555,30.5073,30.5264,36269.0
2024-09-13 11:00:00,31.97,31.98,31.9,31.91,51593.0,30.5168,30.5264,30.45,30.4595,51593.0
2024-09-13 11:05:00,31.91,31.91,31.87,31.88,52416.0,30.4595,30.4595,30.4214,30.4309,52416.0
2024-09-13 11:10:00,31.89,31.89,31.86,31.88,73199.0,30.4405,30.4405,30.4118,30.4309,73199.0
2024-09-13 11:15:00,31.88,31.9,31.86,31.87,24977.0,30.4309,30.45,30.4118,30.4214,24977.0
2024-09-13 11:20:00,31.87,31.87,31.85,31.87,39908.0,30.4214,30.4214,30.4023,30.4214,39908.0
2024-09-13 11:25:00,31.87,31.88,31.83,31.84,57555.0,30.4214,30.4309,30.3832,30.3927,57555.0
2024-09-13 11:30:00,31.83,31.84,31.81,31.83,74837.0,30.3832,30.3927,30.3641,30.3832,74837.0
2024-09-13 11:35:00,31.82,31.87,31.82,31.87,78932.0,30.3736,30.4214,30.3736,30.4214,78932.0
2024-09-13 11:40:00,31.87,31.93,31.86,31.93,66284.0,30.4214,30.4786,30.4118,30.4786,66284.0
2024-09-13 11:45:00,31.93,31.93,31.88,31.89,30728.0,30.4786,30.4786,30.4309,30.4405,30728.0
2024-09-13 11:50:00,31.88,31.89,31.86,31.87,13790.0,30.4309,30.4405,30.4118,30.4214,13790.0
2024-09-13 11:55:00,31.87,31.88,31.83,31.86,15981.0,30.4214,30.4309,30.3832,30.4118,15981.0
2024-09-13 12:00:00,31.87,31.87,31.81,31.84,20753.0,30.4214,30.4214,30.3641,30.3927,20753.0
2024-09-13 12:05:00,31.84,31.86,31.83,31.85,18058.0,30.3927,30.4118,30.3832,30.4023,18058.0
2024-09-13 12:10:00,31.85,31.85,31.82,31.84,11787.0,30.4023,30.4023,30.3736,30.3927,11787.0
2024-09-13 12:15:00,31.84,31.85,31.83,31.85,26787.0,30.3927,30.4023,30.3832,30.4023,26787.0
2024-09-13 12:20:00,31.84,31.86,31.83,31.84,49286.0,30.3927,30.4118,30.3832,30.3927,49286.0
2024-09-13 12:25:00,31.85,31.85,31.82,31.82,16217.0,30.4023,30.4023,30.3736,30.3736,16217.0
2024-09-13 12:30:00,31.83,31.83,31.8,31.81,21344.0,30.3832,30.3832,30.3545,30.3641,21344.0
2024-09-13 12:35:00,31.81,31.82,31.79,31.8,22845.0,30.3641,30.3736,30.345,30.3545,22845.0
2024-09-13 12:40:00,31.8,31.82,31.79,31.8,29106.0,30.3545,30.3736,30.345,30.3545,29106.0
2024-09-13 12:45:00,31.81,31.81,31.77,31.79,31889.0,30.3641,30.3641,30.3259,30.345,31889.0
2024-09-13 12:50:00,31.78,31.8,31.77,31.8,22023.0,30.3355,30.3545,30.3259,30.3545,22023.0
2024-09-13 12:55:00,31.8,31.8,31.78,31.79,8844.0,30.3545,30.3545,30.3355,30.345,8844.0
2024-09-13 13:00:00,31.78,31.8,31.77,31.8,18985.0,30.3355,30.3545,30.3259,30.3545,18985.0
2024-09-13 13:05:00,31.81,31.81,31.79,31.81,14318.0,30.3641,30.3641,30.345,30.3641,14318.0
2024-09-13 13:10:00,31.82,31.82,31.8,31.81,13371.0,30.3736,30.3736,30.3545,30.3641,13371.0
2024-09-13 13:15:00,31.81,31.81,31.79,31.8,6167.0,30.3641,30.3641,30.345,30.3545,6167.0
2024-09-13 13:20:00,31.8,31.8,31.77,31.78,9156.0,30.3545,30.3545,30.3259,30.3355,9156.0
2024-09-13 13:25:00,31.78,31.8,31.78,31.79,13356.0,30.3355,30.3545,30.3355,30.345,13356.0
2024-09-13 13:30:00,31.79,31.8,31.78,31.79,13351.0,30.345,30.3545,30.3355,30.345,13351.0
2024-09-13 13:35:00,31.78,31.8,31.78,31.8,18114.0,30.3355,30.3545,30.3355,30.3545,18114.0
2024-09-13 13:40:00,31.8,31.82,31.79,31.81,21658.0,30.3545,30.3736,30.345,30.3641,21658.0
2024-09-13 13:45:00,31.81,31.81,31.79,31.79,11705.0,30.3641,30.3641,30.345,30.345,11705.0
2024-09-13 13:50:00,31.79,31.8,31.78,31.78,14602.0,30.345,30.3545,30.3355,30.3355,14602.0
2024-09-13 13:55:00,31.79,31.79,31.76,31.78,23007.0,30.345,30.345,30.3164,30.3355,23007.0
2024-09-13 14:00:00,31.78,31.78,31.73,31.74,43701.0,30.3355,30.3355,30.2877,30.2973,43701.0
2024-09-13 14:05:00,31.74,31.79,31.74,31.79,38798.0,30.2973,30.345,30.2973,30.345,38798.0
2024-09-13 14:10:00,31.79,31.79,31.76,31.78,28131.0,30.345,30.345,30.3164,30.3355,28131.0
2024-09-13 14:15:00,31.78,31.79,31.76,31.77,28517.0,30.3355,30.345,30.3164,30.3259,28517.0
2024-09-13 14:20:00,31.77,31.77,31.75,31.76,17545.0,30.3259,30.3259,30.3068,30.3164,17545.0
2024-09-13 14:25:00,31.76,31.76,31.71,31.71,39373.0,30.3164,30.3164,30.2686,30.2686,39373.0
2024-09-13 14:30:00,31.71,31.73,31.7,31.73,30942.0,30.2686,30.2877,30.2591,30.2877,30942.0
2024-09-13 14:35:00,31.73,31.73,31.71,31.71,20521.0,30.2877,30.2877,30.2686,30.2686,20521.0
2024-09-13 14:40:00,31.71,31.74,31.7,31.72,27061.0,30.2686,30.2973,30.2591,30.2782,27061.0
2024-09-13 14:45:00,31.73,31.74,31.72,31.74,26584.0,30.2877,30.2973,30.2782,30.2973,26584.0
2024-09-13 14:50:00,31.73,31.74,31.71,31.72,56628.0,30.2877,30.2973,30.2686,30.2782,56628.0
2024-09-13 14:55:00,31.73,31.77,31.72,31.76,37461.0,30.2877,30.3259,30.2782,30.3164,37461.0
2024-09-13 15:00:00,31.76,31.76,31.74,31.75,20927.0,30.3164,30.3164,30.2973,30.3068,20927.0
2024-09-13 15:05:00,31.75,31.76,31.74,31.75,31386.0,30.3068,30.3164,30.2973,30.3068,31386.0
2024-09-13 15:10:00,31.74,31.77,31.74,31.75,27841.0,30.2973,30.3259,30.2973,30.3068,27841.0
2024-09-13 15:15:00,31.75,31.77,31.74,31.76,27804.0,30.3068,30.3259,30.2973,30.3164,27804.0
2024-09-13 15:20:00,31.76,31.8,31.75,31.8,33575.0,30.3164,30.3545,30.3068,30.3545,33575.0
2024-09-13 15:25:00,31.8,31.82,31.79,31.82,64475.0,30.3545,30.3736,30.345,30.3736,64475.0
2024-09-13 15:30:00,31.82,31.83,31.8,31.82,97972.0,30.3736,30.3832,30.3545,30.3736,97972.0
2024-09-13 15:35:00,31.83,31.84,31.81,31.84,128002.0,30.3832,30.3927,30.3641,30.3927,128002.0
2024-09-13 15:40:00,31.84,31.85,31.83,31.84,102117.0,30.3927,30.4023,30.3832,30.3927,102117.0
2024-09-13 15:45:00,31.84,31.84,31.82,31.83,275915.0,30.3927,30.3927,30.3736,30.3832,275915.0
2024-09-13 15:50:00,31.82,31.86,31.79,31.86,409412.0,30.3736,30.4118,30.345,30.4118,409412.0
2024-09-13 15:55:00,31.86,31.87,31.82,31.85,658368.0,30.4118,30.4214,30.3736,30.4023,658368.0
2024-09-16 09:30:00,32.26,32.43,32.25,32.38,343096.0,30.7936,30.9559,30.7841,30.9082,343096.0
2024-09-16 09:35:00,32.38,32.38,32.25,32.3,272217.0,30.9082,30.9082,30.7841,30.8318,272217.0
2024-09-16 09:40:00,32.3,32.3,32.18,32.19,170540.0,30.8318,30.8318,30.7173,30.7268,170540.0
2024-09-16 09:45:00,32.18,32.18,32.07,32.13,202822.0,30.7173,30.7173,30.6123,30.6695,202822.0
2024-09-16 09:50:00,32.13,32.22,32.1,32.2,121714.0,30.6695,30.7555,30.6409,30.7364,121714.0
2024-09-16 09:55:00,32.2,32.25,32.17,32.25,104020.0,30.7364,30.7841,30.7077,30.7841,104020.0
2024-09-16 10:00:00,32.25,32.27,32.15,32.2,121237.0,30.7841,30.8032,30.6886,30.7364,121237.0
2024-09-16 10:05:00,32.2,32.27,32.17,32.26,111275.0,30.7364,30.8032,30.7077,30.7936,111275.0
2024-09-16 10:10:00,32.25,32.26,32.2,32.2,83192.0,30.7841,30.7936,30.7364,30.7364,83192.0
2024-09-16 10:15:00,32.2,32.23,32.19,32.2,71768.0,30.7364,30.765,30.7268,30.7364,71768.0
2024-09-16 10:20:00,32.2,32.21,32.17,32.17,66452.0,30.7364,30.7459,30.7077,30.7077,66452.0
2024-09-16 10:25:00,32.18,32.25,32.17,32.25,106226.0,30.7173,30.7841,30.7077,30.7841,106226.0
2024-09-16 10:30:00,32.24,32.25,32.13,32.15,270003.0,30.7745,30.7841,30.6695,30.6886,270003.0
2024-09-16 10:35:00,32.15,32.22,32.14,32.19,93458.0,30.6886,30.7555,30.6791,30.7268,93458.0
2024-09-16 10:40:00,32.19,32.19,32.15,32.17,44429.0,30.7268,30.7268,30.6886,30.7077,44429.0
2024-09-16 10:45:00,32.16,32.18,32.12,32.16,45356.0,30.6982,30.7173,30.66,30.6982,45356.0
2024-09-16 10:50:00,32.16,32.18,32.13,32.15,37964.0,30.6982,30.7173,30.6695,30.6886,37964.0
2024-09-16 10:55:00,32.15,32.16,32.12,32.15,220179.0,30.6886,30.6982,30.66,30.6886,220179.0
2024-09-16 11:00:00,32.15,32.15,32.11,32.12,53988.0,30.6886,30.6886,30.6505,30.66,53988.0
2024-09-16 11:05:00,32.12,32.16,32.12,32.16,43713.0,30.66,30.6982,30.66,30.6982,43713.0
2024-09-16 11:10:00,32.15,32.16,32.14,32.15,45475.0,30.6886,30.6982,30.6791,30.6886,45475.0
2024-09-16 11:15:00,32.15,32.18,32.11,32.13,71198.0,30.6886,30.7173,30.6505,30.6695,71198.0
2024-09-16 11:20:00,32.12,32.12,32.09,32.1,78868.0,30.66,30.66,30.6314,30.6409,78868.0
2024-09-16 11:25:00,32.11,32.11,32.08,32.09,142351.0,30.6505,30.6505,30.6218,30.6314,142351.0
2024-09-16 11:30:00,32.08,32.11,32.06,32.11,158403.0,30.6218,30.6505,30.6027,30.6505,158403.0
2024-09-16 11:35:00,32.11,32.11,32.05,32.07,169223.0,30.6505,30.6505,30.5932,30.6123,169223.0
2024-09-16 11:40:00,32.07,32.11,32.06,32.11,93632.0,30.6123,30.6505,30.6027,30.6505,93632.0
2024-09-16 11:45:00,32.11,32.16,32.1,32.16,118562.0,30.6505,30.6982,30.6409,30.6982,118562.0
2024-09-16 11:50:00,32.16,32.19,32.15,32.17,175042.0,30.6982,30.7268,30.6886,30.7077,175042.0
2024-09-16 11:55:00,32.18,32.18,32.12,32.13,111444.0,30.7173,30.7173,30.66,30.6695,111444.0
2024-09-16 12:00:00,32.13,32.14,32.09,32.09,46121.0,30.6695,30.6791,30.6314,30.6314,46121.0
2024-09-16 12:05:00,32.09,32.11,32.07,32.09,32390.0,30.6314,30.6505,30.6123,30.6314,32390.0
2024-09-16 12:10:00,32.09,32.1,32.05,32.05,36083.0,30.6314,30.6409,30.5932,30.5932,36083.0
2024-09-16 12:15:00,32.05,32.08,32.05,32.07,41363.0,30.5932,30.6218,30.5932,30.6123,41363.0
2024-09-16 12:20:00,32.07,32.08,32.05,32.05,58586.0,30.6123,30.6218,30.5932,30.5932,58586.0
2024-09-16 12:25:00,32.05,32.08,32.05,32.07,43082.0,30.5932,30.6218,30.5932,30.6123,43082.0
2024-09-16 12:30:00,32.07,32.08,32.05,32.07,48850.0,30.6123,30.6218,30.5932,30.6123,48850.0
2024-09-16 12:35:00,32.07,32.1,32.06,32.09,53912.0,30.6123,30.6409,30.6027,30.6314,53912.0
2024-09-16 12:40:00,32.09,32.1,32.07,32.08,44257.0,30.6314,30.6409,30.6123,30.6218,44257.0
2024-09-16 12:45:00,32.08,32.09,32.07,32.08,25529.0,30.6218,30.6314,30.6123,30.6218,25529.0
2024-09-16 12:50:00,32.08,32.09,32.07,32.09,31698.0,30.6218,30.6314,30.6123,30.6314,31698.0
2024-09-16 12:55:00,32.09,32.1,32.08,32.09,41090.0,30.6314,30.6409,30.6218,30.6314,41090.0
2024-09-16 13:00:00,32.09,32.1,32.08,32.09,91038.0,30.6314,30.6409,30.6218,30.6314,91038.0
2024-09-16 13:05:00,32.09,32.13,32.09,32.13,166769.0,30.6314,30.6695,30.6314,30.6695,166769.0
2024-09-16 13:10:00,32.13,32.13,32.1,32.12,61945.0,30.6695,30.6695,30.6409,30.66,61945.0
2024-09-16 13:15:00,32.12,32.13,32.09,32.13,93875.0,30.66,30.6695,30.6314,30.6695,93875.0
2024-09-16 13:20:00,32.12,32.13,32.11,32.13,129403.0,30.66,30.6695,30.6505,30.6695,129403.0
2024-09-16 13:25:00,32.13,32.13,32.1,32.12,62039.0,30.6695,30.6695,30.6409,30.66,62039.0
2024-09-16 13:30:00,32.11,32.12,32.1,32.11,33405.0,30.6505,30.66,30.6409,30.6505,33405.0
2024-09-16 13:35:00,32.12,32.14,32.11,32.13,58694.0,30.66,30.6791,30.6505,30.6695,58694.0
2024-09-16 13:40:00,32.13,32.14,32.12,32.13,42433.0,30.6695,30.6791,30.66,30.6695,42433.0
2024-09-16 13:45:00,32.13,32.14,32.12,32.14,80393.0,30.6695,30.6791,30.66,30.6791,80393.0
2024-09-16 13:50:00,32.14,32.17,32.13,32.16,50637.0,30.6791,30.7077,30.6695,30.6982,50637.0
2024-09-16 13:55:00,32.16,32.18,32.16,32.16,52018.0,30.6982,30.7173,30.6982,30.6982,52018.0
2024-09-16 14:00:00,32.16,32.2,32.16,32.19,68536.0,30.6982,30.7364,30.6982,30.7268,68536.0
2024-09-16 14:05:00,32.19,32.19,32.17,32.19,46066.0,30.7268,30.7268,30.7077,30.7268,46066.0
2024-09-16 14:10:00,32.19,32.19,32.16,32.19,102945.0,30.7268,30.7268,30.6982,30.7268,102945.0
2024-09-16 14:15:00,32.19,32.2,32.17,32.2,37586.0,30.7268,30.7364,30.7077,30.7364,37586.0
2024-09-16 14:20:00,32.2,32.2,32.15,32.16,54115.0,30.7364,30.7364,30.6886,30.6982,54115.0
2024-09-16 14:25:00,32.15,32.21,32.15,32.2,116977.0,30.6886,30.7459,30.6886,30.7364,116977.0
2024-09-16 14:30:00,32.21,32.24,32.21,32.22,50157.0,30.7459,30.7745,30.7459,30.7555,50157.0
2024-09-16 14:35:00,32.23,32.23,32.21,32.23,80146.0,30.765,30.765,30.7459,30.765,80146.0
2024-09-16 14:40:00,32.23,32.23,32.21,32.22,109579.0,30.765,30.765,30.7459,30.7555,109579.0
2024-09-16 14:45:00,32.22,32.22,32.2,32.22,158372.0,30.7555,30.7555,30.7364,30.7555,158372.0
2024-09-16 14:50:00,32.23,32.24,32.21,32.22,53920.0,30.765,30.7745,30.7459,30.7555,53920.0
2024-09-16 14:55:00,32.23,32.26,32.23,32.26,58287.0,30.765,30.7936,30.765,30.7936,58287.0
2024-09-16 15:00:00,32.26,32.27,32.25,32.27,43243.0,30.7936,30.8032,30.7841,30.8032,43243.0
2024-09-16 15:05:00,32.27,32.27,32.25,32.27,31741.0,30.8032,30.8032,30.7841,30.8032,31741.0
2024-09-16 15:10:00,32.27,32.27,32.24,32.24,43302.0,30.8032,30.8032,30.7745,30.7745,43302.0
2024-09-16 15:15:00,32.24,32.25,32.23,32.23,75904.0,30.7745,30.7841,30.765,30.765,75904.0
2024-09-16 15:20:00,32.23,32.24,32.22,32.23,34705.0,30.765,30.7745,30.7555,30.765,34705.0
2024-09-16 15:25:00,32.23,32.24,32.21,32.23,137614.0,30.765,30.7745,30.7459,30.765,137614.0
2024-09-16 15:30:00,32.23,32.28,32.23,32.27,112751.0,30.765,30.8127,30.765,30.8032,112751.0
2024-09-16 15:35:00,32.27,32.28,32.25,32.27,56752.0,30.8032,30.8127,30.7841,30.8032,56752.0
2024-09-16 15:40:00,32.26,32.28,32.24,32.26,72841.0,30.7936,30.8127,30.7745,30.7936,72841.0
2024-09-16 15:45:00,32.26,32.28,32.25,32.26,95902.0,30.7936,30.8127,30.7841,30.7936,95902.0
2024-09-16 15:50:00,32.26,32.27,32.21,32.26,225859.0,30.7936,30.8032,30.7459,30.7936,225859.0
2024-09-16 15:55:00,32.26,32.3,32.24,32.3,497986.0,30.7936,30.8318,30.7745,30.8318,497986.0
2024-09-17 09:30:00,32.24,32.29,32.19,32.29,127855.0,30.7745,30.8223,30.7268,30.8223,127855.0
2024-09-17 09:35:00,32.29,32.37,32.29,32.35,60350.0,30.8223,30.8986,30.8223,30.8795,60350.0
2024-09-17 09:40:00,32.35,32.39,32.32,32.38,68516.0,30.8795,30.9177,30.8509,30.9082,68516.0
2024-09-17 09:45:00,32.38,32.42,32.37,32.41,75833.0,30.9082,30.9464,30.8986,30.9368,75833.0
2024-09-17 09:50:00,32.42,32.42,32.33,32.34,47192.0,30.9464,30.9464,30.8605,30.87,47192.0
2024-09-17 09:55:00,32.35,32.38,32.28,32.28,66917.0,30.8795,30.9082,30.8127,30.8127,66917.0
2024-09-17 10:00:00,32.29,32.32,32.27,32.29,55370.0,30.8223,30.8509,30.8032,30.8223,55370.0
2024-09-17 10:05:00,32.3,32.38,32.29,32.36,59705.0,30.8318,30.9082,30.8223,30.8891,59705.0
2024-09-17 10:10:00,32.36,32.4,32.35,32.4,59088.0,30.8891,30.9273,30.8795,30.9273,59088.0
2024-09-17 10:15:00,32.4,32.44,32.39,32.44,58271.0,30.9273,30.9655,30.9177,30.9655,58271.0
2024-09-17 10:20:00,32.44,32.48,32.44,32.48,121773.0,30.9655,31.0036,30.9655,31.0036,121773.0
2024-09-17 10:25:00,32.47,32.48,32.44,32.46,93591.0,30.9941,31.0036,30.9655,30.9845,93591.0
2024-09-17 10:30:00,32.46,32.52,32.45,32.52,115987.0,30.9845,31.0418,30.975,31.0418,115987.0
2024-09-17 10:35:00,32.52,32.53,32.49,32.5,95860.0,31.0418,31.0514,31.0132,31.0227,95860.0
2024-09-17 10:40:00,32.5,32.52,32.47,32.47,136120.0,31.0227,31.0418,30.9941,30.9941,136120.0
2024-09-17 10:45:00,32.48,32.53,32.47,32.52,111864.0,31.0036,31.0514,30.9941,31.0418,111864.0
2024-09-17 10:50:00,32.52,32.54,32.49,32.5,74435.0,31.0418,31.0609,31.0132,31.0227,74435.0
2024-09-17 10:55:00,32.5,32.51,32.45,32.47,76816.0,31.0227,31.0323,30.975,30.9941,76816.0
2024-09-17 11:00:00,32.47,32.48,32.43,32.44,69575.0,30.9941,31.0036,30.9559,30.9655,69575.0
2024-09-17 11:05:00,32.44,32.45,32.41,32.41,31777.0,30.9655,30.975,30.9368,30.9368,31777.0
2024-09-17 11:10:00,32.41,32.43,32.4,32.41,57970.0,30.9368,30.9559,30.9273,30.9368,57970.0
2024-09-17 11:15:00,32.41,32.45,32.41,32.43,62237.0,30.9368,30.975,30.9368,30.9559,62237.0
2024-09-17 11:20:00,32.43,32.43,32.39,32.41,60580.0,30.9559,30.9559,30.9177,30.9368,60580.0
2024-09-17 11:25:00,32.41,32.42,32.38,32.41,100570.0,30.9368,30.9464,30.9082,30.9368,100570.0
2024-09-17 11:30:00,32.41,32.43,32.36,32.4,224025.0,30.9368,30.9559,30.8891,30.9273,224025.0
2024-09-17 11:35:00,32.4,32.41,32.38,32.4,85728.0,30.9273,30.9368,30.9082,30.9273,85728.0
2024-09-17 11:40:00,32.4,32.44,32.39,32.44,92447.0,30.9273,30.9655,30.9177,30.9655,92447.0
2024-09-17 11:45:00,32.44,32.49,32.43,32.48,52635.0,30.9655,31.0132,30.9559,31.0036,52635.0
2024-09-17 11:50:00,32.48,32.51,32.47,32.5,133379.0,31.0036,31.0323,30.9941,31.0227,133379.0
2024-09-17 11:55:00,32.5,32.51,32.46,32.47,147244.0,31.0227,31.0323,30.9845,30.9941,147244.0
2024-09-17 12:00:00,32.47,32.47,32.43,32.44,46653.0,30.9941,30.9941,30.9559,30.9655,46653.0
2024-09-17 12:05:00,32.44,32.44,32.41,32.43,35888.0,30.9655,30.9655,30.9368,30.9559,35888.0
2024-09-17 12:10:00,32.43,32.44,32.4,32.41,46796.0,30.9559,30.9655,30.9273,30.9368,46796.0
2024-09-17 12:15:00,32.41,32.43,32.41,32.41,23331.0,30.9368,30.9559,30.9368,30.9368,23331.0
2024-09-17 12:20:00,32.41,32.46,32.41,32.45,25433.0,30.9368,30.9845,30.9368,30.975,25433.0
2024-09-17 12:25:00,32.45,32.47,32.43,32.44,45022.0,30.975,30.9941,30.9559,30.9655,45022.0
2024-09-17 12:30:00,32.44,32.46,32.42,32.46,151924.0,30.9655,30.9845,30.9464,30.9845,151924.0
2024-09-17 12:35:00,32.46,32.47,32.45,32.45,44928.0,30.9845,30.9941,30.975,30.975,44928.0
2024-09-17 12:40:00,32.45,32.47,32.43,32.44,63265.0,30.975,30.9941,30.9559,30.9655,63265.0
2024-09-17 12:45:00,32.44,32.45,32.37,32.38,42533.0,30.9655,30.975,30.8986,30.9082,42533.0
2024-09-17 12:50:00,32.38,32.4,32.35,32.4,74708.0,30.9082,30.9273,30.8795,30.9273,74708.0
2024-09-17 12:55:00,32.4,32.44,32.39,32.41,38611.0,30.9273,30.9655,30.9177,30.9368,38611.0
2024-09-17 13:00:00,32.41,32.42,32.4,32.4,35279.0,30.9368,30.9464,30.9273,30.9273,35279.0
2024-09-17 13:05:00,32.41,32.41,32.39,32.41,40563.0,30.9368,30.9368,30.9177,30.9368,40563.0
2024-09-17 13:10:00,32.41,32.42,32.38,32.4,43287.0,30.9368,30.9464,30.9082,30.9273,43287.0
2024-09-17 13:15:00,32.4,32.42,32.39,32.41,29815.0,30.9273,30.9464,30.9177,30.9368,29815.0
2024-09-17 13:20:00,32.41,32.43,32.4,32.43,47407.0,30.9368,30.9559,30.9273,30.9559,47407.0
2024-09-17 13:25:00,32.43,32.46,32.42,32.44,44506.0,30.9559,30.9845,30.9464,30.9655,44506.0
2024-09-17 13:30:00,32.44,32.44,32.41,32.43,34190.0,30.9655,30.9655,30.9368,30.9559,34190.0
2024-09-17 13:35:00,32.43,32.45,32.42,32.45,26120.0,30.9559,30.975,30.9464,30.975,26120.0
2024-09-17 13:40:00,32.45,32.45,32.42,32.45,46476.0,30.975,30.975,30.9464,30.975,46476.0
2024-09-17 13:45:00,32.45,32.49,32.43,32.48,42995.0,30.975,31.0132,30.9559,31.0036,42995.0
2024-09-17 13:50:00,32.48,32.5,32.47,32.48,37888.0,31.0036,31.0227,30.9941,31.0036,37888.0
2024-09-17 13:55:00,32.48,32.49,32.46,32.48,38956.0,31.0036,31.0132,30.9845,31.0036,38956.0
2024-09-17 14:00:00,32.48,32.48,32.46,32.47,32843.0,31.0036,31.0036,30.9845,30.9941,32843.0
2024-09-17 14:05:00,32.48,32.48,32.47,32.48,25395.0,31.0036,31.0036,30.9941,31.0036,25395.0
2024-09-17 14:10:00,32.48,32.49,32.47,32.48,43656.0,31.0036,31.0132,30.9941,31.0036,43656.0
2024-09-17 14:15:00,32.48,32.5,32.47,32.5,56770.0,31.0036,31.0227,30.9941,31.0227,56770.0
2024-09-17 14:20:00,32.5,32.51,32.49,32.5,103811.0,31.0227,31.0323,31.0132,31.0227,103811.0
2024-09-17 14:25:00,32.5,32.51,32.49,32.51,34259.0,31.0227,31.0323,31.0132,31.0323,34259.0
2024-09-17 14:30:00,32.51,32.52,32.49,32.52,66795.0,31.0323,31.0418,31.0132,31.0418,66795.0
2024-09-17 14:35:00,32.51,32.53,32.5,32.52,49730.0,31.0323,31.0514,31.0227,31.0418,49730.0
2024-09-17 14:40:00,32.52,32.54,32.51,32.54,118098.0,31.0418,31.0609,31.0323,31.0609,118098.0
2024-09-17 14:45:00,32.54,32.55,32.52,32.52,41842.0,31.0609,31.0705,31.0418,31.0418,41842.0
2024-09-17 14:50:00,32.52,32.55,32.52,32.54,105157.0,31.0418,31.0705,31.0418,31.0609,105157.0
2024-09-17 14:55:00,32.55,32.56,32.54,32.56,51436.0,31.0705,31.08,31.0609,31.08,51436.0
2024-09-17 15:00:00,32.55,32.56,32.54,32.55,76081.0,31.0705,31.08,31.0609,31.0705,76081.0
2024-09-17 15:05:00,32.54,32.55,32.53,32.55,44320.0,31.0609,31.0705,31.0514,31.0705,44320.0
2024-09-17 15:10:00,32.55,32.56,32.53,32.55,64536.0,31.0705,31.08,31.0514,31.0705,64536.0
2024-09-17 15:15:00,32.56,32.59,32.55,32.56,71670.0,31.08,31.1086,31.0705,31.08,71670.0
2024-09-17 15:20:00,32.57,32.57,32.52,32.52,110289.0,31.0895,31.0895,31.0418,31.0418,110289.0
2024-09-17 15:25:00,32.52,32.56,32.52,32.55,42537.0,31.0418,31.08,31.0418,31.0705,42537.0
2024-09-17 15:30:00,32.55,32.56,32.53,32.54,81729.0,31.0705,31.08,31.0514,31.0609,81729.0
2024-09-17 15:35:00,32.54,32.56,32.53,32.55,82013.0,31.0609,31.08,31.0514,31.0705,82013.0
2024-09-17 15:40:00,32.55,32.58,32.53,32.54,121887.0,31.0705,31.0991,31.0514,31.0609,121887.0
2024-09-17 15:45:00,32.54,32.55,32.53,32.55,86694.0,31.0609,31.0705,31.0514,31.0705,86694.0
2024-09-17 15:50:00,32.54,32.55,32.49,32.51,254437.0,31.0609,31.0705,31.0132,31.0323,254437.0
2024-09-17 15:55:00,32.51,32.56,32.5,32.55,531168.0,31.0323,31.08,31.0227,31.0705,531168.0
2024-09-18 09:30:00,32.61,32.68,32.57,32.68,162604.0,31.1277,31.1945,31.0895,31.1945,162604.0
2024-09-18 09:35:00,32.67,32.71,32.64,32.68,62254.0,31.185,31.2232,31.1564,31.1945,62254.0
2024-09-18 09:40:00,32.68,32.69,32.61,32.66,55231.0,31.1945,31.2041,31.1277,31.1755,55231.0
2024-09-18 09:45:00,32.66,32.72,32.66,32.67,75527.0,31.1755,31.2327,31.1755,31.185,75527.0
2024-09-18 09:50:00,32.66,32.67,32.58,32.58,66019.0,31.1755,31.185,31.0991,31.0991,66019.0
2024-09-18 09:55:00,32.58,32.6,32.52,32.53,40931.0,31.0991,31.1182,31.0418,31.0514,40931.0
2024-09-18 10:00:00,32.52,32.55,32.49,32.54,87991.0,31.0418,31.0705,31.0132,31.0609,87991.0
2024-09-18 10:05:00,32.54,32.54,32.5,32.51,38442.0,31.0609,31.0609,31.0227,31.0323,38442.0
2024-09-18 10:10:00,32.51,32.54,32.49,32.51,56637.0,31.0323,31.0609,31.0132,31.0323,56637.0
2024-09-18 10:15:00,32.51,32.52,32.47,32.48,37762.0,31.0323,31.0418,30.9941,31.0036,37762.0
2024-09-18 10:20:00,32.48,32.49,32.43,32.45,38270.0,31.0036,31.0132,30.9559,30.975,38270.0
2024-09-18 10:25:00,32.45,32.49,32.44,32.47,21816.0,30.975,31.0132,30.9655,30.9941,21816.0
2024-09-18 10:30:00,32.47,32.53,32.45,32.48,99584.0,30.9941,31.0514,30.975,31.0036,99584.0
2024-09-18 10:35:00,32.48,32.49,32.46,32.48,69790.0,31.0036,31.0132,30.9845,31.0036,69790.0
2024-09-18 10:40:00,32.48,32.51,32.44,32.45,63168.0,31.0036,31.0323,30.9655,30.975,63168.0
2024-09-18 10:45:00,32.45,32.48,32.44,32.47,44523.0,30.975,31.0036,30.9655,30.9941,44523.0
2024-09-18 10:50:00,32.48,32.48,32.44,32.48,34498.0,31.0036,31.0036,30.9655,31.0036,34498.0
2024-09-18 10:55:00,32.47,32.49,32.45,32.48,33421.0,30.9941,31.0132,30.975,31.0036,33421.0
2024-09-18 11:00:00,32.48,32.51,32.48,32.49,27354.0,31.0036,31.0323,31.0036,31.0132,27354.0
2024-09-18 11:05:00,32.5,32.52,32.49,32.51,32988.0,31.0227,31.0418,31.0132,31.0323,32988.0
2024-09-18 11:10:00,32.51,32.54,32.51,32.53,45899.0,31.0323,31.0609,31.0323,31.0514,45899.0
2024-09-18 11:15:00,32.53,32.54,32.51,32.53,55355.0,31.0514,31.0609,31.0323,31.0514,55355.0
2024-09-18 11:20:00,32.54,32.55,32.5,32.51,116468.0,31.0609,31.0705,31.0227,31.0323,116468.0
2024-09-18 11:25:00,32.51,32.51,32.48,32.48,72338.0,31.0323,31.0323,31.0036,31.0036,72338.0
2024-09-18 11:30:00,32.49,32.5,32.43,32.46,253474.0,31.0132,31.0227,30.9559,30.9845,253474.0
2024-09-18 11:35:00,32.47,32.47,32.44,32.45,79650.0,30.9941,30.9941,30.9655,30.975,79650.0
2024-09-18 11:40:00,32.45,32.46,32.42,32.45,28878.0,30.975,30.9845,30.9464,30.975,28878.0
2024-09-18 11:45:00,32.44,32.44,32.38,32.39,52943.0,30.9655,30.9655,30.9082,30.9177,52943.0
2024-09-18 11:50:00,32.4,32.42,32.39,32.4,31952.0,30.9273,30.9464,30.9177,30.9273,31952.0
2024-09-18 11:55:00,32.4,32.43,32.39,32.41,18283.0,30.9273,30.9559,30.9177,30.9368,18283.0
2024-09-18 12:00:00,32.41,32.43,32.41,32.41,25564.0,30.9368,30.9559,30.9368,30.9368,25564.0
2024-09-18 12:05:00,32.41,32.46,32.41,32.45,38390.0,30.9368,30.9845,30.9368,30.975,38390.0
2024-09-18 12:10:00,32.46,32.46,32.43,32.45,19192.0,30.9845,30.9845,30.9559,30.975,19192.0
2024-09-18 12:15:00,32.45,32.47,32.44,32.45,23049.0,30.975,30.9941,30.9655,30.975,23049.0
2024-09-18 12:20:00,32.45,32.47,32.44,32.45,9322.0,30.975,30.9941,30.9655,30.975,9322.0
2024-09-18 12:25:00,32.45,32.46,32.44,32.46,20998.0,30.975,30.9845,30.9655,30.9845,20998.0
2024-09-18 12:30:00,32.45,32.47,32.45,32.47,10683.0,30.975,30.9941,30.975,30.9941,10683.0
2024-09-18 12:35:00,32.47,32.49,32.46,32.48,43953.0,30.9941,31.0132,30.9845,31.0036,43953.0
2024-09-18 12:40:00,32.48,32.49,32.47,32.48,22798.0,31.0036,31.0132,30.9941,31.0036,22798.0
2024-09-18 12:45:00,32.48,32.5,32.48,32.49,38481.0,31.0036,31.0227,31.0036,31.0132,38481.0
2024-09-18 12:50:00,32.48,32.51,32.48,32.5,14204.0,31.0036,31.0323,31.0036,31.0227,14204.0
2024-09-18 12:55:00,32.51,32.52,32.5,32.51,9895.0,31.0323,31.0418,31.0227,31.0323,9895.0
2024-09-18 13:00:00,32.52,32.53,32.51,32.53,12466.0,31.0418,31.0514,31.0323,31.0514,12466.0
2024-09-18 13:05:00,32.52,32.53,32.5,32.52,33418.0,31.0418,31.0514,31.0227,31.0418,33418.0
2024-09-18 13:10:00,32.52,32.54,32.51,32.52,16283.0,31.0418,31.0609,31.0323,31.0418,16283.0
2024-09-18 13:15:00,32.52,32.53,32.51,32.51,19279.0,31.0418,31.0514,31.0323,31.0323,19279.0
2024-09-18 13:20:00,32.52,32.53,32.5,32.52,19030.0,31.0418,31.0514,31.0227,31.0418,19030.0
2024-09-18 13:25:00,32.52,32.54,32.51,32.52,23558.0,31.0418,31.0609,31.0323,31.0418,23558.0
2024-09-18 13:30:00,32.52,32.55,32.52,32.55,21449.0,31.0418,31.0705,31.0418,31.0705,21449.0
2024-09-18 13:35:00,32.55,32.57,32.53,32.55,48013.0,31.0705,31.0895,31.0514,31.0705,48013.0
2024-09-18 13:40:00,32.56,32.56,32.54,32.55,21221.0,31.08,31.08,31.0609,31.0705,21221.0
2024-09-18 13:45:00,32.55,32.56,32.51,32.52,22775.0,31.0705,31.08,31.0323,31.0418,22775.0
2024-09-18 13:50:00,32.52,32.53,32.5,32.52,15067.0,31.0418,31.0514,31.0227,31.0418,15067.0
2024-09-18 13:55:00,32.52,32.55,32.5,32.53,20332.0,31.0418,31.0705,31.0227,31.0514,20332.0
2024-09-18 14:00:00,32.53,32.81,32.47,32.72,225435.0,31.0514,31.3186,30.9941,31.2327,225435.0
2024-09-18 14:05:00,32.72,32.73,32.66,32.68,39905.0,31.2327,31.2423,31.1755,31.1945,39905.0
2024-09-18 14:10:00,32.68,32.69,32.59,32.62,109387.0,31.1945,31.2041,31.1086,31.1373,109387.0
2024-09-18 14:15:00,32.62,32.7,32.6,32.7,118078.0,31.1373,31.2136,31.1182,31.2136,118078.0
2024-09-18 14:20:00,32.7,32.72,32.65,32.66,104425.0,31.2136,31.2327,31.1659,31.1755,104425.0
2024-09-18 14:25:00,32.66,32.7,32.63,32.69,99395.0,31.1755,31.2136,31.1468,31.2041,99395.0
2024-09-18 14:30:00,32.69,32.74,32.68,32.73,99193.0,31.2041,31.2518,31.1945,31.2423,99193.0
2024-09-18 14:35:00,32.73,32.77,32.6,32.76,175980.0,31.2423,31.2805,31.1182,31.2709,175980.0
2024-09-18 14:40:00,32.76,32.77,32.59,32.6,146172.0,31.2709,31.2805,31.1086,31.1182,146172.0
2024-09-18 14:45:00,32.59,32.66,32.56,32.64,116276.0,31.1086,31.1755,31.08,31.1564,116276.0
2024-09-18 14:50:00,32.63,32.71,32.62,32.67,72061.0,31.1468,31.2232,31.1373,31.185,72061.0
2024-09-18 14:55:00,32.67,32.71,32.6,32.6,55282.0,31.185,31.2232,31.1182,31.1182,55282.0
2024-09-18 15:00:00,32.6,32.61,32.49,32.54,121132.0,31.1182,31.1277,31.0132,31.0609,121132.0
2024-09-18 15:05:00,32.54,32.54,32.46,32.5,66413.0,31.0609,31.0609,30.9845,31.0227,66413.0
2024-09-18 15:10:00,32.49,32.62,32.48,32.59,67939.0,31.0132,31.1373,31.0036,31.1086,67939.0
2024-09-18 15:15:00,32.59,32.62,32.55,32.57,63644.0,31.1086,31.1373,31.0705,31.0895,63644.0
2024-09-18 15:20:00,32.57,32.58,32.48,32.54,87147.0,31.0895,31.0991,31.0036,31.0609,87147.0
2024-09-18 15:25:00,32.55,32.63,32.54,32.59,86221.0,31.0705,31.1468,31.0609,31.1086,86221.0
2024-09-18 15:30:00,32.59,32.63,32.51,32.53,85588.0,31.1086,31.1468,31.0323,31.0514,85588.0
2024-09-18 15:35:00,32.52,32.54,32.49,32.52,89331.0,31.0418,31.0609,31.0132,31.0418,89331.0
2024-09-18 15:40:00,32.53,32.53,32.42,32.43,103802.0,31.0514,31.0514,30.9464,30.9559,103802.0
2024-09-18 15:45:00,32.42,32.45,32.41,32.42,139904.0,30.9464,30.975,30.9368,30.9464,139904.0
2024-09-18 15:50:00,32.43,32.46,32.4,32.45,331211.0,30.9559,30.9845,30.9273,30.975,331211.0
2024-09-18 15:55:00,32.45,32.45,32.41,32.43,319922.0,30.975,30.975,30.9368,30.9559,319922.0
2024-09-19 09:30:00,33.11,33.13,33.02,33.05,307574.0,31.605,31.6241,31.5191,31.5477,307574.0
2024-09-19 09:35:00,33.05,33.11,33.03,33.09,259439.0,31.5477,31.605,31.5286,31.5859,259439.0
2024-09-19 09:40:00,33.08,33.1,32.99,33.0,166461.0,31.5764,31.5955,31.4905,31.5,166461.0
2024-09-19 09:45:00,32.99,33.0,32.88,32.89,213433.0,31.4905,31.5,31.3855,31.395,213433.0
2024-09-19 09:50:00,32.89,32.94,32.84,32.91,145279.0,31.395,31.4427,31.3473,31.4141,145279.0
2024-09-19 09:55:00,32.91,33.07,32.91,33.07,242510.0,31.4141,31.5668,31.4141,31.5668,242510.0
2024-09-19 10:00:00,33.07,33.09,33.02,33.06,131829.0,31.5668,31.5859,31.5191,31.5573,131829.0
2024-09-19 10:05:00,33.05,33.05,32.99,33.02,209851.0,31.5477,31.5477,31.4905,31.5191,209851.0
2024-09-19 10:10:00,33.02,33.04,33.0,33.02,100107.0,31.5191,31.5382,31.5,31.5191,100107.0
2024-09-19 10:15:00,33.02,33.05,32.97,33.05,59354.0,31.5191,31.5477,31.4714,31.5477,59354.0
2024-09-19 10:20:00,33.05,33.05,33.01,33.02,71923.0,31.5477,31.5477,31.5095,31.5191,71923.0
2024-09-19 10:25:00,33.02,33.09,33.02,33.09,83060.0,31.5191,31.5859,31.5191,31.5859,83060.0
2024-09-19 10:30:00,33.09,33.12,33.06,33.09,162913.0,31.5859,31.6145,31.5573,31.5859,162913.0
2024-09-19 10:35:00,33.09,33.12,33.08,33.09,75617.0,31.5859,31.6145,31.5764,31.5859,75617.0
2024-09-19 10:40:00,33.09,33.11,33.03,33.05,126113.0,31.5859,31.605,31.5286,31.5477,126113.0
2024-09-19 10:45:00,33.05,33.06,32.99,33.05,98908.0,31.5477,31.5573,31.4905,31.5477,98908.0
2024-09-19 10:50:00,33.05,33.09,33.04,33.08,53826.0,31.5477,31.5859,31.5382,31.5764,53826.0
2024-09-19 10:55:00,33.07,33.1,33.06,33.08,54112.0,31.5668,31.5955,31.5573,31.5764,54112.0
2024-09-19 11:00:00,33.08,33.13,33.06,33.13,88521.0,31.5764,31.6241,31.5573,31.6241,88521.0
2024-09-19 11:05:00,33.13,33.14,33.11,33.13,52144.0,31.6241,31.6336,31.605,31.6241,52144.0
2024-09-19 11:10:00,33.13,33.15,33.09,33.1,42349.0,31.6241,31.6432,31.5859,31.5955,42349.0
2024-09-19 11:15:00,33.11,33.19,33.11,33.18,86115.0,31.605,31.6814,31.605,31.6718,86115.0
2024-09-19 11:20:00,33.19,33.2,33.16,33.2,62592.0,31.6814,31.6909,31.6527,31.6909,62592.0
2024-09-19 11:25:00,33.2,33.2,33.17,33.19,133369.0,31.6909,31.6909,31.6623,31.6814,133369.0
2024-09-19 11:30:00,33.19,33.19,33.14,33.19,206083.0,31.6814,31.6814,31.6336,31.6814,206083.0
2024-09-19 11:35:00,33.18,33.19,33.15,33.18,67524.0,31.6718,31.6814,31.6432,31.6718,67524.0
2024-09-19 11:40:00,33.18,33.18,33.16,33.16,32191.0,31.6718,31.6718,31.6527,31.6527,32191.0
2024-09-19 11:45:00,33.16,33.2,33.16,33.19,30943.0,31.6527,31.6909,31.6527,31.6814,30943.0
2024-09-19 11:50:00,33.2,33.2,33.15,33.17,50323.0,31.6909,31.6909,31.6432,31.6623,50323.0
2024-09-19 11:55:00,33.18,33.18,33.15,33.17,25714.0,31.6718,31.6718,31.6432,31.6623,25714.0
2024-09-19 12:00:00,33.18,33.19,33.15,33.18,24508.0,31.6718,31.6814,31.6432,31.6718,24508.0
2024-09-19 12:05:00,33.19,33.2,33.15,33.16,60493.0,31.6814,31.6909,31.6432,31.6527,60493.0
2024-09-19 12:10:00,33.16,33.16,33.07,33.09,167885.0,31.6527,31.6527,31.5668,31.5859,167885.0
2024-09-19 12:15:00,33.1,33.1,33.05,33.05,164879.0,31.5955,31.5955,31.5477,31.5477,164879.0
2024-09-19 12:20:00,33.05,33.06,33.01,33.02,198817.0,31.5477,31.5573,31.5095,31.5191,198817.0
2024-09-19 12:25:00,33.02,33.03,32.98,32.99,145635.0,31.5191,31.5286,31.4809,31.4905,145635.0
2024-09-19 12:30:00,32.98,33.01,32.94,32.95,188196.0,31.4809,31.5095,31.4427,31.4523,188196.0
2024-09-19 12:35:00,32.95,32.98,32.92,32.94,182578.0,31.4523,31.4809,31.4236,31.4427,182578.0
2024-09-19 12:40:00,32.94,32.98,32.91,32.98,103515.0,31.4427,31.4809,31.4141,31.4809,103515.0
2024-09-19 12:45:00,32.98,32.98,32.93,32.95,97674.0,31.4809,31.4809,31.4332,31.4523,97674.0
2024-09-19 12:50:00,32.96,32.97,32.94,32.97,59798.0,31.4618,31.4714,31.4427,31.4714,59798.0
2024-09-19 12:55:00,32.97,32.97,32.92,32.95,82624.0,31.4714,31.4714,31.4236,31.4523,82624.0
2024-09-19 13:00:00,32.95,32.96,32.94,32.95,53685.0,31.4523,31.4618,31.4427,31.4523,53685.0
2024-09-19 13:05:00,32.95,32.97,32.94,32.95,72778.0,31.4523,31.4714,31.4427,31.4523,72778.0
2024-09-19 13:10:00,32.95,32.97,32.95,32.96,66963.0,31.4523,31.4714,31.4523,31.4618,66963.0
2024-09-19 13:15:00,32.95,32.97,32.94,32.94,49805.0,31.4523,31.4714,31.4427,31.4427,49805.0
2024-09-19 13:20:00,32.95,32.98,32.94,32.97,64529.0,31.4523,31.4809,31.4427,31.4714,64529.0
2024-09-19 13:25:00,32.97,32.99,32.96,32.98,57241.0,31.4714,31.4905,31.4618,31.4809,57241.0
2024-09-19 13:30:00,32.98,33.02,32.98,33.01,56650.0,31.4809,31.5191,31.4809,31.5095,56650.0
2024-09-19 13:35:00,33.01,33.02,33.0,33.01,50981.0,31.5095,31.5191,31.5,31.5095,50981.0
2024-09-19 13:40:00,33.01,33.03,32.98,33.03,59115.0,31.5095,31.5286,31.4809,31.5286,59115.0
2024-09-19 13:45:00,33.02,33.04,33.01,33.01,61144.0,31.5191,31.5382,31.5095,31.5095,61144.0
2024-09-19 13:50:00,33.02,33.02,32.99,33.01,54782.0,31.5191,31.5191,31.4905,31.5095,54782.0
2024-09-19 13:55:00,33.01,33.02,32.99,33.02,53821.0,31.5095,31.5191,31.4905,31.5191,53821.0
2024-09-19 14:00:00,33.02,33.02,32.98,32.98,74327.0,31.5191,31.5191,31.4809,31.4809,74327.0
2024-09-19 14:05:00,32.99,33.0,32.95,32.95,34997.0,31.4905,31.5,31.4523,31.4523,34997.0
2024-09-19 14:10:00,32.95,32.96,32.93,32.95,69102.0,31.4523,31.4618,31.4332,31.4523,69102.0
2024-09-19 14:15:00,32.95,32.95,32.91,32.94,66970.0,31.4523,31.4523,31.4141,31.4427,66970.0
2024-09-19 14:20:00,32.94,32.96,32.93,32.94,67118.0,31.4427,31.4618,31.4332,31.4427,67118.0
2024-09-19 14:25:00,32.93,32.97,32.92,32.95,82630.0,31.4332,31.4714,31.4236,31.4523,82630.0
2024-09-19 14:30:00,32.95,32.96,32.92,32.93,86223.0,31.4523,31.4618,31.4236,31.4332,86223.0
2024-09-19 14:35:00,32.93,32.95,32.91,32.94,120466.0,31.4332,31.4523,31.4141,31.4427,120466.0
2024-09-19 14:40:00,32.94,32.96,32.93,32.94,92274.0,31.4427,31.4618,31.4332,31.4427,92274.0
2024-09-19 14:45:00,32.94,32.94,32.9,32.91,143910.0,31.4427,31.4427,31.4045,31.4141,143910.0
2024-09-19 14:50:00,32.91,32.92,32.88,32.91,97687.0,31.4141,31.4236,31.3855,31.4141,97687.0
2024-09-19 14:55:00,32.91,32.91,32.88,32.91,66210.0,31.4141,31.4141,31.3855,31.4141,66210.0
2024-09-19 15:00:00,32.9,32.91,32.87,32.89,85026.0,31.4045,31.4141,31.3759,31.395,85026.0
2024-09-19 15:05:00,32.89,32.89,32.85,32.86,105400.0,31.395,31.395,31.3568,31.3664,105400.0
2024-09-19 15:10:00,32.86,32.87,32.84,32.84,113256.0,31.3664,31.3759,31.3473,31.3473,113256.0
2024-09-19 15:15:00,32.84,32.87,32.81,32.83,138325.0,31.3473,31.3759,31.3186,31.3377,138325.0
2024-09-19 15:20:00,32.83,32.86,32.81,32.86,92828.0,31.3377,31.3664,31.3186,31.3664,92828.0
2024-09-19 15:25:00,32.86,32.86,32.81,32.83,124158.0,31.3664,31.3664,31.3186,31.3377,124158.0
2024-09-19 15:30:00,32.83,32.83,32.8,32.82,138240.0,31.3377,31.3377,31.3091,31.3282,138240.0
2024-09-19 15:35:00,32.82,32.82,32.77,32.77,166574.0,31.3282,31.3282,31.2805,31.2805,166574.0
2024-09-19 15:40:00,32.77,32.78,32.76,32.77,162942.0,31.2805,31.29,31.2709,31.2805,162942.0
2024-09-19 15:45:00,32.77,32.78,32.76,32.77,217677.0,31.2805,31.29,31.2709,31.2805,217677.0
2024-09-19 15:50:00,32.76,32.77,32.7,32.73,401969.0,31.2709,31.2805,31.2136,31.2423,401969.0
2024-09-19 15:55:00,32.73,32.78,32.71,32.77,1146519.0,31.2423,31.29,31.2232,31.2805,1146519.0
2024-09-20 09:30:00,32.59,32.6,32.47,32.47,330274.0,31.1086,31.1182,30.9941,30.9941,330274.0
2024-09-20 09:35:00,32.47,32.5,32.43,32.48,161843.0,30.9941,31.0227,30.9559,31.0036,161843.0
2024-09-20 09:40:00,32.48,32.53,32.45,32.46,78732.0,31.0036,31.0514,30.975,30.9845,78732.0
2024-09-20 09:45:00,32.47,32.48,32.41,32.41,129323.0,30.9941,31.0036,30.9368,30.9368,129323.0
2024-09-20 09:50:00,32.41,32.46,32.4,32.41,66694.0,30.9368,30.9845,30.9273,30.9368,66694.0
2024-09-20 09:55:00,32.41,32.44,32.38,32.4,100204.0,30.9368,30.9655,30.9082,30.9273,100204.0
2024-09-20 10:00:00,32.39,32.4,32.34,32.37,109692.0,30.9177,30.9273,30.87,30.8986,109692.0
2024-09-20 10:05:00,32.38,32.4,32.34,32.39,112965.0,30.9082,30.9273,30.87,30.9177,112965.0
2024-09-20 10:10:00,32.39,32.42,32.36,32.38,67210.0,30.9177,30.9464,30.8891,30.9082,67210.0
2024-09-20 10:15:00,32.38,32.48,32.38,32.48,53838.0,30.9082,31.0036,30.9082,31.0036,53838.0
2024-09-20 10:20:00,32.48,32.5,32.46,32.47,112231.0,31.0036,31.0227,30.9845,30.9941,112231.0
2024-09-20 10:25:00,32.47,32.52,32.46,32.52,62205.0,30.9941,31.0418,30.9845,31.0418,62205.0
2024-09-20 10:30:00,32.52,32.61,32.51,32.6,88643.0,31.0418,31.1277,31.0323,31.1182,88643.0
2024-09-20 10:35:00,32.6,32.61,32.57,32.59,83478.0,31.1182,31.1277,31.0895,31.1086,83478.0
2024-09-20 10:40:00,32.6,32.62,32.59,32.61,32801.0,31.1182,31.1373,31.1086,31.1277,32801.0
2024-09-20 10:45:00,32.61,32.63,32.58,32.59,56846.0,31.1277,31.1468,31.0991,31.1086,56846.0
2024-09-20 10:50:00,32.58,32.61,32.55,32.55,54666.0,31.0991,31.1277,31.0705,31.0705,54666.0
2024-09-20 10:55:00,32.55,32.57,32.53,32.54,79277.0,31.0705,31.0895,31.0514,31.0609,79277.0
2024-09-20 11:00:00,32.54,32.57,32.52,32.55,64290.0,31.0609,31.0895,31.0418,31.0705,64290.0
2024-09-20 11:05:00,32.55,32.58,32.54,32.57,60775.0,31.0705,31.0991,31.0609,31.0895,60775.0
2024-09-20 11:10:00,32.57,32.59,32.55,32.57,68025.0,31.0895,31.1086,31.0705,31.0895,68025.0
2024-09-20 11:15:00,32.58,32.6,32.55,32.59,56919.0,31.0991,31.1182,31.0705,31.1086,56919.0
2024-09-20 11:20:00,32.58,32.58,32.55,32.57,112726.0,31.0991,31.0991,31.0705,31.0895,112726.0
2024-09-20 11:25:00,32.57,32.57,32.54,32.55,136306.0,31.0895,31.0895,31.0609,31.0705,136306.0
2024-09-20 11:30:00,32.55,32.58,32.48,32.57,366887.0,31.0705,31.0991,31.0036,31.0895,366887.0
2024-09-20 11:35:00,32.55,32.59,32.53,32.59,338111.0,31.0705,31.1086,31.0514,31.1086,338111.0
2024-09-20 11:40:00,32.58,32.65,32.57,32.62,68136.0,31.0991,31.1659,31.0895,31.1373,68136.0
2024-09-20 11:45:00,32.63,32.66,32.61,32.63,55245.0,31.1468,31.1755,31.1277,31.1468,55245.0
2024-09-20 11:50:00,32.63,32.64,32.61,32.64,70165.0,31.1468,31.1564,31.1277,31.1564,70165.0
2024-09-20 11:55:00,32.64,32.67,32.63,32.66,109193.0,31.1564,31.185,31.1468,31.1755,109193.0
2024-09-20 12:00:00,32.66,32.67,32.63,32.64,44192.0,31.1755,31.185,31.1468,31.1564,44192.0
2024-09-20 12:05:00,32.64,32.64,32.6,32.63,43640.0,31.1564,31.1564,31.1182,31.1468,43640.0
2024-09-20 12:10:00,32.63,32.64,32.6,32.61,35927.0,31.1468,31.1564,31.1182,31.1277,35927.0
2024-09-20 12:15:00,32.62,32.62,32.59,32.62,46739.0,31.1373,31.1373,31.1086,31.1373,46739.0
2024-09-20 12:20:00,32.62,32.65,32.61,32.65,52777.0,31.1373,31.1659,31.1277,31.1659,52777.0
2024-09-20 12:25:00,32.65,32.66,32.63,32.66,36207.0,31.1659,31.1755,31.1468,31.1755,36207.0
2024-09-20 12:30:00,32.65,32.66,32.64,32.66,24694.0,31.1659,31.1755,31.1564,31.1755,24694.0
2024-09-20 12:35:00,32.66,32.68,32.65,32.66,25812.0,31.1755,31.1945,31.1659,31.1755,25812.0
2024-09-20 12:40:00,32.66,32.69,32.66,32.68,79132.0,31.1755,31.2041,31.1755,31.1945,79132.0
2024-09-20 12:45:00,32.69,32.69,32.67,32.67,31287.0,31.2041,31.2041,31.185,31.185,31287.0
2024-09-20 12:50:00,32.67,32.69,32.67,32.69,147253.0,31.185,31.2041,31.185,31.2041,147253.0
2024-09-20 12:55:00,32.69,32.72,32.68,32.7,47972.0,31.2041,31.2327,31.1945,31.2136,47972.0
2024-09-20 13:00:00,32.7,32.71,32.67,32.68,29984.0,31.2136,31.2232,31.185,31.1945,29984.0
2024-09-20 13:05:00,32.68,32.69,32.66,32.66,40711.0,31.1945,31.2041,31.1755,31.1755,40711.0
2024-09-20 13:10:00,32.66,32.69,32.66,32.68,47313.0,31.1755,31.2041,31.1755,31.1945,47313.0
2024-09-20 13:15:00,32.67,32.68,32.66,32.67,14557.0,31.185,31.1945,31.1755,31.185,14557.0
2024-09-20 13:20:00,32.66,32.69,32.66,32.69,58372.0,31.1755,31.2041,31.1755,31.2041,58372.0
2024-09-20 13:25:00,32.69,32.71,32.68,32.71,52283.0,31.2041,31.2232,31.1945,31.2232,52283.0
2024-09-20 13:30:00,32.71,32.72,32.71,32.72,24476.0,31.2232,31.2327,31.2232,31.2327,24476.0
2024-09-20 13:35:00,32.71,32.73,32.7,32.7,43850.0,31.2232,31.2423,31.2136,31.2136,43850.0
2024-09-20 13:40:00,32.7,32.72,32.69,32.7,55958.0,31.2136,31.2327,31.2041,31.2136,55958.0
2024-09-20 13:45:00,32.7,32.71,32.68,32.69,29452.0,31.2136,31.2232,31.1945,31.2041,29452.0
2024-09-20 13:50:00,32.69,32.69,32.66,32.69,48773.0,31.2041,31.2041,31.1755,31.2041,48773.0
2024-09-20 13:55:00,32.69,32.74,32.68,32.73,85129.0,31.2041,31.2518,31.1945,31.2423,85129.0
2024-09-20 14:00:00,32.72,32.73,32.65,32.66,49527.0,31.2327,31.2423,31.1659,31.1755,49527.0
2024-09-20 14:05:00,32.65,32.66,32.61,32.62,72181.0,31.1659,31.1755,31.1277,31.1373,72181.0
2024-09-20 14:10:00,32.62,32.63,32.6,32.63,74005.0,31.1373,31.1468,31.1182,31.1468,74005.0
2024-09-20 14:15:00,32.63,32.64,32.6,32.63,45391.0,31.1468,31.1564,31.1182,31.1468,45391.0
2024-09-20 14:20:00,32.63,32.66,32.62,32.64,96079.0,31.1468,31.1755,31.1373,31.1564,96079.0
2024-09-20 14:25:00,32.64,32.65,32.63,32.65,27614.0,31.1564,31.1659,31.1468,31.1659,27614.0
2024-09-20 14:30:00,32.65,32.67,32.63,32.64,96795.0,31.1659,31.185,31.1468,31.1564,96795.0
2024-09-20 14:35:00,32.64,32.66,32.64,32.64,36930.0,31.1564,31.1755,31.1564,31.1564,36930.0
2024-09-20 14:40:00,32.64,32.65,32.63,32.64,28542.0,31.1564,31.1659,31.1468,31.1564,28542.0
2024-09-20 14:45:00,32.65,32.66,32.63,32.65,45102.0,31.1659,31.1755,31.1468,31.1659,45102.0
2024-09-20 14:50:00,32.66,32.69,32.65,32.69,175471.0,31.1755,31.2041,31.1659,31.2041,175471.0
2024-09-20 14:55:00,32.69,32.7,32.67,32.68,50580.0,31.2041,31.2136,31.185,31.1945,50580.0
2024-09-20 15:00:00,32.68,32.71,32.67,32.69,47686.0,31.1945,31.2232,31.185,31.2041,47686.0
2024-09-20 15:05:00,32.69,32.71,32.68,32.7,35636.0,31.2041,31.2232,31.1945,31.2136,35636.0
2024-09-20 15:10:00,32.7,32.71,32.67,32.68,43057.0,31.2136,31.2232,31.185,31.1945,43057.0
2024-09-20 15:15:00,32.69,32.73,32.69,32.72,81867.0,31.2041,31.2423,31.2041,31.2327,81867.0
2024-09-20 15:20:00,32.72,32.73,32.71,32.73,51199.0,31.2327,31.2423,31.2232,31.2423,51199.0
2024-09-20 15:25:00,32.73,32.75,32.72,32.73,49950.0,31.2423,31.2614,31.2327,31.2423,49950.0
2024-09-20 15:30:00,32.73,32.75,32.72,32.74,66334.0,31.2423,31.2614,31.2327,31.2518,66334.0
2024-09-20 15:35:00,32.73,32.76,32.71,32.73,100538.0,31.2423,31.2709,31.2232,31.2423,100538.0
2024-09-20 15:40:00,32.73,32.76,32.72,32.75,64688.0,31.2423,31.2709,31.2327,31.2614,64688.0
2024-09-20 15:45:00,32.75,32.75,32.71,32.72,83280.0,31.2614,31.2614,31.2232,31.2327,83280.0
2024-09-20 15:50:00,32.71,32.72,32.65,32.68,268701.0,31.2232,31.2327,31.1659,31.1945,268701.0
2024-09-20 15:55:00,32.67,32.69,32.63,32.64,775648.0,31.185,31.2041,31.1468,31.1564,775648.0
2024-09-23 09:30:00,32.72,32.75,32.66,32.74,159936.0,31.2327,31.2614,31.1755,31.2518,159936.0
2024-09-23 09:35:00,32.73,32.86,32.72,32.86,58642.0,31.2423,31.3664,31.2327,31.3664,58642.0
2024-09-23 09:40:00,32.86,32.94,32.86,32.9,84613.0,31.3664,31.4427,31.3664,31.4045,84613.0
2024-09-23 09:45:00,32.9,32.92,32.78,32.91,107401.0,31.4045,31.4236,31.29,31.4141,107401.0
2024-09-23 09:50:00,32.91,33.0,32.91,32.98,62182.0,31.4141,31.5,31.4141,31.4809,62182.0
2024-09-23 09:55:00,32.98,33.02,32.97,33.01,60995.0,31.4809,31.5191,31.4714,31.5095,60995.0
2024-09-23 10:00:00,33.0,33.05,33.0,33.05,72363.0,31.5,31.5477,31.5,31.5477,72363.0
2024-09-23 10:05:00,33.04,33.04,32.98,33.02,97800.0,31.5382,31.5382,31.4809,31.5191,97800.0
2024-09-23 10:10:00,33.02,33.05,33.01,33.04,91950.0,31.5191,31.5477,31.5095,31.5382,91950.0
2024-09-23 10:15:00,33.04,33.07,33.03,33.06,57769.0,31.5382,31.5668,31.5286,31.5573,57769.0
2024-09-23 10:20:00,33.07,33.07,33.03,33.05,53151.0,31.5668,31.5668,31.5286,31.5477,53151.0
2024-09-23 10:25:00,33.05,33.09,33.04,33.06,142512.0,31.5477,31.5859,31.5382,31.5573,142512.0
2024-09-23 10:30:00,33.07,33.08,33.04,33.06,61935.0,31.5668,31.5764,31.5382,31.5573,61935.0
2024-09-23 10:35:00,33.07,33.08,32.99,33.01,139543.0,31.5668,31.5764,31.4905,31.5095,139543.0
2024-09-23 10:40:00,33.01,33.03,32.98,33.0,69819.0,31.5095,31.5286,31.4809,31.5,69819.0
2024-09-23 10:45:00,32.99,33.04,32.97,33.01,70375.0,31.4905,31.5382,31.4714,31.5095,70375.0
2024-09-23 10:50:00,33.0,33.05,32.99,33.05,57621.0,31.5,31.5477,31.4905,31.5477,57621.0
2024-09-23 10:55:00,33.05,33.08,33.04,33.06,35504.0,31.5477,31.5764,31.5382,31.5573,35504.0
2024-09-23 11:00:00,33.07,33.07,32.99,33.0,49310.0,31.5668,31.5668,31.4905,31.5,49310.0
2024-09-23 11:05:00,32.99,33.01,32.96,32.97,51080.0,31.4905,31.5095,31.4618,31.4714,51080.0
2024-09-23 11:10:00,32.97,32.99,32.95,32.98,59940.0,31.4714,31.4905,31.4523,31.4809,59940.0
2024-09-23 11:15:00,32.98,32.99,32.93,32.96,51035.0,31.4809,31.4905,31.4332,31.4618,51035.0
2024-09-23 11:20:00,32.97,32.98,32.94,32.95,31443.0,31.4714,31.4809,31.4427,31.4523,31443.0
2024-09-23 11:25:00,32.94,32.95,32.92,32.93,99298.0,31.4427,31.4523,31.4236,31.4332,99298.0
2024-09-23 11:30:00,32.93,32.94,32.9,32.93,168889.0,31.4332,31.4427,31.4045,31.4332,168889.0
2024-09-23 11:35:00,32.93,32.94,32.9,32.93,71698.0,31.4332,31.4427,31.4045,31.4332,71698.0
2024-09-23 11:40:00,32.93,32.93,32.91,32.93,39344.0,31.4332,31.4332,31.4141,31.4332,39344.0
2024-09-23 11:45:00,32.93,32.93,32.9,32.91,44472.0,31.4332,31.4332,31.4045,31.4141,44472.0
2024-09-23 11:50:00,32.91,32.93,32.9,32.91,21363.0,31.4141,31.4332,31.4045,31.4141,21363.0
2024-09-23 11:55:00,32.91,32.92,32.86,32.87,55618.0,31.4141,31.4236,31.3664,31.3759,55618.0
2024-09-23 12:00:00,32.87,32.88,32.85,32.86,45656.0,31.3759,31.3855,31.3568,31.3664,45656.0
2024-09-23 12:05:00,32.86,32.86,32.81,32.82,48622.0,31.3664,31.3664,31.3186,31.3282,48622.0
2024-09-23 12:10:00,32.81,32.81,32.74,32.75,79725.0,31.3186,31.3186,31.2518,31.2614,79725.0
2024-09-23 12:15:00,32.75,32.76,32.72,32.74,61185.0,31.2614,31.2709,31.2327,31.2518,61185.0
2024-09-23 12:20:00,32.73,32.74,32.7,32.73,94714.0,31.2423,31.2518,31.2136,31.2423,94714.0
2024-09-23 12:25:00,32.73,32.73,32.71,32.72,53843.0,31.2423,31.2423,31.2232,31.2327,53843.0
2024-09-23 12:30:00,32.73,32.73,32.7,32.71,53557.0,31.2423,31.2423,31.2136,31.2232,53557.0
2024-09-23 12:35:00,32.72,32.74,32.71,32.73,48018.0,31.2327,31.2518,31.2232,31.2423,48018.0
2024-09-23 12:40:00,32.73,32.73,32.68,32.7,100716.0,31.2423,31.2423,31.1945,31.2136,100716.0
2024-09-23 12:45:00,32.7,32.71,32.69,32.7,134295.0,31.2136,31.2232,31.2041,31.2136,134295.0
2024-09-23 12:50:00,32.7,32.72,32.68,32.72,161349.0,31.2136,31.2327,31.1945,31.2327,161349.0
2024-09-23 12:55:00,32.72,32.74,32.7,32.73,102610.0,31.2327,31.2518,31.2136,31.2423,102610.0
2024-09-23 13:00:00,32.72,32.72,32.68,32.7,52201.0,31.2327,31.2327,31.1945,31.2136,52201.0
2024-09-23 13:05:00,32.7,32.72,32.68,32.72,19215.0,31.2136,31.2327,31.1945,31.2327,19215.0
2024-09-23 13:10:00,32.72,32.74,32.71,32.72,83540.0,31.2327,31.2518,31.2232,31.2327,83540.0
2024-09-23 13:15:00,32.73,32.73,32.7,32.71,63509.0,31.2423,31.2423,31.2136,31.2232,63509.0
2024-09-23 13:20:00,32.72,32.72,32.7,32.71,64489.0,31.2327,31.2327,31.2136,31.2232,64489.0
2024-09-23 13:25:00,32.71,32.74,32.7,32.73,65467.0,31.2232,31.2518,31.2136,31.2423,65467.0
2024-09-23 13:30:00,32.74,32.76,32.73,32.75,51556.0,31.2518,31.2709,31.2423,31.2614,51556.0
2024-09-23 13:35:00,32.75,32.76,32.74,32.75,104063.0,31.2614,31.2709,31.2518,31.2614,104063.0
2024-09-23 13:40:00,32.75,32.78,32.75,32.76,27637.0,31.2614,31.29,31.2614,31.2709,27637.0
2024-09-23 13:45:00,32.76,32.78,32.75,32.77,34705.0,31.2709,31.29,31.2614,31.2805,34705.0
2024-09-23 13:50:00,32.77,32.79,32.76,32.77,24440.0,31.2805,31.2995,31.2709,31.2805,24440.0
2024-09-23 13:55:00,32.77,32.81,32.77,32.8,41189.0,31.2805,31.3186,31.2805,31.3091,41189.0
2024-09-23 14:00:00,32.8,32.81,32.76,32.77,46243.0,31.3091,31.3186,31.2709,31.2805,46243.0
2024-09-23 14:05:00,32.77,32.8,32.76,32.8,26926.0,31.2805,31.3091,31.2709,31.3091,26926.0
2024-09-23 14:10:00,32.8,32.82,32.79,32.82,50233.0,31.3091,31.3282,31.2995,31.3282,50233.0
2024-09-23 14:15:00,32.81,32.83,32.8,32.83,34052.0,31.3186,31.3377,31.3091,31.3377,34052.0
2024-09-23 14:20:00,32.82,32.83,32.8,32.83,33553.0,31.3282,31.3377,31.3091,31.3377,33553.0
2024-09-23 14:25:00,32.83,32.83,32.81,32.83,57469.0,31.3377,31.3377,31.3186,31.3377,57469.0
2024-09-23 14:30:00,32.83,32.83,32.8,32.8,38605.0,31.3377,31.3377,31.3091,31.3091,38605.0
2024-09-23 14:35:00,32.8,32.81,32.79,32.8,26179.0,31.3091,31.3186,31.2995,31.3091,26179.0
2024-09-23 14:40:00,32.8,32.81,32.79,32.81,42103.0,31.3091,31.3186,31.2995,31.3186,42103.0
2024-09-23 14:45:00,32.8,32.82,32.79,32.8,30042.0,31.3091,31.3282,31.2995,31.3091,30042.0
2024-09-23 14:50:00,32.8,32.8,32.77,32.77,40576.0,31.3091,31.3091,31.2805,31.2805,40576.0
2024-09-23 14:55:00,32.78,32.8,32.77,32.8,25717.0,31.29,31.3091,31.2805,31.3091,25717.0
2024-09-23 15:00:00,32.8,32.8,32.76,32.77,95778.0,31.3091,31.3091,31.2709,31.2805,95778.0
2024-09-23 15:05:00,32.77,32.79,32.77,32.79,39902.0,31.2805,31.2995,31.2805,31.2995,39902.0
2024-09-23 15:10:00,32.79,32.83,32.78,32.8,62826.0,31.2995,31.3377,31.29,31.3091,62826.0
2024-09-23 15:15:00,32.81,32.82,32.8,32.8,61102.0,31.3186,31.3282,31.3091,31.3091,61102.0
2024-09-23 15:20:00,32.8,32.81,32.78,32.79,63127.0,31.3091,31.3186,31.29,31.2995,63127.0
2024-09-23 15:25:00,32.79,32.79,32.75,32.77,58927.0,31.2995,31.2995,31.2614,31.2805,58927.0
2024-09-23 15:30:00,32.77,32.79,32.75,32.79,138189.0,31.2805,31.2995,31.2614,31.2995,138189.0
2024-09-23 15:35:00,32.79,32.79,32.77,32.79,99174.0,31.2995,31.2995,31.2805,31.2995,99174.0
2024-09-23 15:40:00,32.79,32.81,32.78,32.8,116269.0,31.2995,31.3186,31.29,31.3091,116269.0
2024-09-23 15:45:00,32.8,32.81,32.78,32.8,136761.0,31.3091,31.3186,31.29,31.3091,136761.0
2024-09-23 15:50:00,32.8,32.84,32.78,32.84,208262.0,31.3091,31.3473,31.29,31.3473,208262.0
2024-09-23 15:55:00,32.84,32.86,32.83,32.86,444263.0,31.3473,31.3664,31.3377,31.3664,444263.0
2024-09-24 09:30:00,33.13,33.17,33.04,33.09,335548.0,31.6241,31.6623,31.5382,31.5859,335548.0
2024-09-24 09:35:00,33.08,33.12,33.03,33.04,67599.0,31.5764,31.6145,31.5286,31.5382,67599.0
2024-09-24 09:40:00,33.04,33.14,33.03,33.09,120974.0,31.5382,31.6336,31.5286,31.5859,120974.0
2024-09-24 09:45:00,33.09,33.09,33.0,33.02,103960.0,31.5859,31.5859,31.5,31.5191,103960.0
2024-09-24 09:50:00,33.02,33.05,32.95,33.04,67348.0,31.5191,31.5477,31.4523,31.5382,67348.0
2024-09-24 09:55:00,33.05,33.06,33.01,33.03,136489.0,31.5477,31.5573,31.5095,31.5286,136489.0
2024-09-24 10:00:00,33.04,33.07,32.99,33.05,64813.0,31.5382,31.5668,31.4905,31.5477,64813.0
2024-09-24 10:05:00,33.05,33.13,33.04,33.12,40144.0,31.5477,31.6241,31.5382,31.6145,40144.0
2024-09-24 10:10:00,33.13,33.16,33.07,33.09,93000.0,31.6241,31.6527,31.5668,31.5859,93000.0
2024-09-24 10:15:00,33.09,33.09,33.05,33.06,83868.0,31.5859,31.5859,31.5477,31.5573,83868.0
2024-09-24 10:20:00,33.05,33.08,33.03,33.05,54872.0,31.5477,31.5764,31.5286,31.5477,54872.0
2024-09-24 10:25:00,33.05,33.07,33.03,33.07,33663.0,31.5477,31.5668,31.5286,31.5668,33663.0
2024-09-24 10:30:00,33.07,33.07,32.98,32.99,46179.0,31.5668,31.5668,31.4809,31.4905,46179.0
2024-09-24 10:35:00,32.98,32.99,32.94,32.98,62643.0,31.4809,31.4905,31.4427,31.4809,62643.0
2024-09-24 10:40:00,32.98,33.0,32.94,32.98,90390.0,31.4809,31.5,31.4427,31.4809,90390.0
2024-09-24 10:45:00,32.98,33.01,32.98,32.98,49446.0,31.4809,31.5095,31.4809,31.4809,49446.0
2024-09-24 10:50:00,32.99,33.02,32.98,33.02,64027.0,31.4905,31.5191,31.4809,31.5191,64027.0
2024-09-24 10:55:00,33.02,33.05,33.01,33.05,81063.0,31.5191,31.5477,31.5095,31.5477,81063.0
2024-09-24 11:00:00,33.05,33.05,32.98,33.0,73607.0,31.5477,31.5477,31.4809,31.5,73607.0
2024-09-24 11:05:00,33.0,33.04,32.99,33.02,73817.0,31.5,31.5382,31.4905,31.5191,73817.0
2024-09-24 11:10:00,33.02,33.02,32.95,32.97,97873.0,31.5191,31.5191,31.4523,31.4714,97873.0
2024-09-24 11:15:00,32.97,32.97,32.94,32.95,96432.0,31.4714,31.4714,31.4427,31.4523,96432.0
2024-09-24 11:20:00,32.95,32.96,32.92,32.92,49707.0,31.4523,31.4618,31.4236,31.4236,49707.0
2024-09-24 11:25:00,32.93,32.93,32.91,32.93,53410.0,31.4332,31.4332,31.4141,31.4332,53410.0
2024-09-24 11:30:00,32.93,32.93,32.85,32.86,120945.0,31.4332,31.4332,31.3568,31.3664,120945.0
2024-09-24 11:35:00,32.86,32.87,32.82,32.83,125221.0,31.3664,31.3759,31.3282,31.3377,125221.0
2024-09-24 11:40:00,32.83,32.84,32.77,32.77,51301.0,31.3377,31.3473,31.2805,31.2805,51301.0
2024-09-24 11:45:00,32.77,32.79,32.76,32.79,54709.0,31.2805,31.2995,31.2709,31.2995,54709.0
2024-09-24 11:50:00,32.78,32.8,32.77,32.79,48792.0,31.29,31.3091,31.2805,31.2995,48792.0
2024-09-24 11:55:00,32.8,32.82,32.79,32.82,68724.0,31.3091,31.3282,31.2995,31.3282,68724.0
2024-09-24 12:00:00,32.82,32.82,32.79,32.8,67637.0,31.3282,31.3282,31.2995,31.3091,67637.0
2024-09-24 12:05:00,32.8,32.82,32.79,32.8,31614.0,31.3091,31.3282,31.2995,31.3091,31614.0
2024-09-24 12:10:00,32.8,32.83,32.79,32.83,37819.0,31.3091,31.3377,31.2995,31.3377,37819.0
2024-09-24 12:15:00,32.83,32.84,32.81,32.83,39196.0,31.3377,31.3473,31.3186,31.3377,39196.0
2024-09-24 12:20:00,32.83,32.83,32.8,32.8,20159.0,31.3377,31.3377,31.3091,31.3091,20159.0
2024-09-24 12:25:00,32.8,32.82,32.8,32.8,30031.0,31.3091,31.3282,31.3091,31.3091,30031.0
2024-09-24 12:30:00,32.8,32.82,32.79,32.81,47615.0,31.3091,31.3282,31.2995,31.3186,47615.0
2024-09-24 12:35:00,32.82,32.84,32.81,32.84,51072.0,31.3282,31.3473,31.3186,31.3473,51072.0
2024-09-24 12:40:00,32.84,32.86,32.83,32.84,34898.0,31.3473,31.3664,31.3377,31.3473,34898.0
2024-09-24 12:45:00,32.84,32.86,32.84,32.86,23967.0,31.3473,31.3664,31.3473,31.3664,23967.0
2024-09-24 12:50:00,32.86,32.89,32.85,32.87,62488.0,31.3664,31.395,31.3568,31.3759,62488.0
2024-09-24 12:55:00,32.87,32.87,32.84,32.86,39868.0,31.3759,31.3759,31.3473,31.3664,39868.0
2024-09-24 13:00:00,32.86,32.86,32.82,32.84,40570.0,31.3664,31.3664,31.3282,31.3473,40570.0
2024-09-24 13:05:00,32.84,32.84,32.81,32.84,38351.0,31.3473,31.3473,31.3186,31.3473,38351.0
2024-09-24 13:10:00,32.84,32.86,32.83,32.84,58067.0,31.3473,31.3664,31.3377,31.3473,58067.0
2024-09-24 13:15:00,32.84,32.85,32.82,32.82,21556.0,31.3473,31.3568,31.3282,31.3282,21556.0
2024-09-24 13:20:00,32.83,32.84,32.82,32.82,36790.0,31.3377,31.3473,31.3282,31.3282,36790.0
2024-09-24 13:25:00,32.82,32.82,32.78,32.79,58873.0,31.3282,31.3282,31.29,31.2995,58873.0
2024-09-24 13:30:00,32.79,32.81,32.78,32.8,51603.0,31.2995,31.3186,31.29,31.3091,51603.0
2024-09-24 13:35:00,32.8,32.81,32.76,32.76,48000.0,31.3091,31.3186,31.2709,31.2709,48000.0
2024-09-24 13:40:00,32.77,32.77,32.75,32.76,41924.0,31.2805,31.2805,31.2614,31.2709,41924.0
2024-09-24 13:45:00,32.77,32.77,32.74,32.75,66483.0,31.2805,31.2805,31.2518,31.2614,66483.0
2024-09-24 13:50:00,32.75,32.78,32.74,32.77,48697.0,31.2614,31.29,31.2518,31.2805,48697.0
2024-09-24 13:55:00,32.77,32.78,32.76,32.77,42242.0,31.2805,31.29,31.2709,31.2805,42242.0
2024-09-24 14:00:00,32.77,32.79,32.76,32.76,52196.0,31.2805,31.2995,31.2709,31.2709,52196.0
2024-09-24 14:05:00,32.76,32.8,32.76,32.79,71222.0,31.2709,31.3091,31.2709,31.2995,71222.0
2024-09-24 14:10:00,32.79,32.8,32.77,32.78,129246.0,31.2995,31.3091,31.2805,31.29,129246.0
2024-09-24 14:15:00,32.77,32.79,32.76,32.77,50969.0,31.2805,31.2995,31.2709,31.2805,50969.0
2024-09-24 14:20:00,32.78,32.82,32.77,32.82,49280.0,31.29,31.3282,31.2805,31.3282,49280.0
2024-09-24 14:25:00,32.82,32.83,32.81,32.83,48277.0,31.3282,31.3377,31.3186,31.3377,48277.0
2024-09-24 14:30:00,32.83,32.83,32.79,32.82,156369.0,31.3377,31.3377,31.2995,31.3282,156369.0
2024-09-24 14:35:00,32.82,32.84,32.81,32.84,57697.0,31.3282,31.3473,31.3186,31.3473,57697.0
2024-09-24 14:40:00,32.84,32.85,32.83,32.84,85088.0,31.3473,31.3568,31.3377,31.3473,85088.0
2024-09-24 14:45:00,32.84,32.84,32.82,32.84,98676.0,31.3473,31.3473,31.3282,31.3473,98676.0
2024-09-24 14:50:00,32.84,32.84,32.81,32.82,74717.0,31.3473,31.3473,31.3186,31.3282,74717.0
2024-09-24 14:55:00,32.82,32.85,32.81,32.84,66464.0,31.3282,31.3568,31.3186,31.3473,66464.0
2024-09-24 15:00:00,32.84,32.87,32.83,32.87,61210.0,31.3473,31.3759,31.3377,31.3759,61210.0
2024-09-24 15:05:00,32.87,32.9,32.86,32.9,119160.0,31.3759,31.4045,31.3664,31.4045,119160.0
2024-09-24 15:10:00,32.9,32.92,32.89,32.91,66759.0,31.4045,31.4236,31.395,31.4141,66759.0
2024-09-24 15:15:00,32.91,32.91,32.88,32.9,86255.0,31.4141,31.4141,31.3855,31.4045,86255.0
2024-09-24 15:20:00,32.9,32.91,32.89,32.91,50340.0,31.4045,31.4141,31.395,31.4141,50340.0
2024-09-24 15:25:00,32.91,32.91,32.89,32.9,59645.0,31.4141,31.4141,31.395,31.4045,59645.0
2024-09-24 15:30:00,32.9,32.92,32.86,32.87,166498.0,31.4045,31.4236,31.3664,31.3759,166498.0
2024-09-24 15:35:00,32.87,32.87,32.84,32.86,127534.0,31.3759,31.3759,31.3473,31.3664,127534.0
2024-09-24 15:40:00,32.87,32.87,32.84,32.87,86866.0,31.3759,31.3759,31.3473,31.3759,86866.0
2024-09-24 15:45:00,32.87,32.87,32.83,32.84,134621.0,31.3759,31.3759,31.3377,31.3473,134621.0
2024-09-24 15:50:00,32.84,32.85,32.81,32.84,232202.0,31.3473,31.3568,31.3186,31.3473,232202.0
2024-09-24 15:55:00,32.84,32.86,32.82,32.83,560179.0,31.3473,31.3664,31.3282,31.3377,560179.0
2024-09-25 09:30:00,32.39,32.42,32.33,32.33,333123.0,30.9177,30.9464,30.8605,30.8605,333123.0
2024-09-25 09:35:00,32.34,32.37,32.3,32.33,221410.0,30.87,30.8986,30.8318,30.8605,221410.0
2024-09-25 09:40:00,32.33,32.37,32.23,32.25,227427.0,30.8605,30.8986,30.765,30.7841,227427.0
2024-09-25 09:45:00,32.25,32.26,32.14,32.15,160796.0,30.7841,30.7936,30.6791,30.6886,160796.0
2024-09-25 09:50:00,32.15,32.17,32.08,32.16,150846.0,30.6886,30.7077,30.6218,30.6982,150846.0
2024-09-25 09:55:00,32.16,32.16,32.11,32.11,49765.0,30.6982,30.6982,30.6505,30.6505,49765.0
2024-09-25 10:00:00,32.11,32.12,32.05,32.11,122397.0,30.6505,30.66,30.5932,30.6505,122397.0
2024-09-25 10:05:00,32.1,32.13,32.07,32.13,74289.0,30.6409,30.6695,30.6123,30.6695,74289.0
2024-09-25 10:10:00,32.13,32.15,32.03,32.04,88500.0,30.6695,30.6886,30.5741,30.5836,88500.0
2024-09-25 10:15:00,32.04,32.08,32.0,32.01,101189.0,30.5836,30.6218,30.5455,30.555,101189.0
2024-09-25 10:20:00,32.01,32.04,32.0,32.04,133850.0,30.555,30.5836,30.5455,30.5836,133850.0
2024-09-25 10:25:00,32.05,32.1,32.04,32.08,69242.0,30.5932,30.6409,30.5836,30.6218,69242.0
2024-09-25 10:30:00,32.08,32.15,32.04,32.05,166072.0,30.6218,30.6886,30.5836,30.5932,166072.0
2024-09-25 10:35:00,32.04,32.1,32.03,32.09,77641.0,30.5836,30.6409,30.5741,30.6314,77641.0
2024-09-25 10:40:00,32.09,32.14,32.06,32.09,92921.0,30.6314,30.6791,30.6027,30.6314,92921.0
2024-09-25 10:45:00,32.08,32.1,32.05,32.07,333496.0,30.6218,30.6409,30.5932,30.6123,333496.0
2024-09-25 10:50:00,32.07,32.08,32.01,32.02,202713.0,30.6123,30.6218,30.555,30.5645,202713.0
2024-09-25 10:55:00,32.02,32.05,32.01,32.01,107474.0,30.5645,30.5932,30.555,30.555,107474.0
2024-09-25 11:00:00,32.01,32.08,32.01,32.08,180040.0,30.555,30.6218,30.555,30.6218,180040.0
2024-09-25 11:05:00,32.08,32.08,32.02,32.07,93353.0,30.6218,30.6218,30.5645,30.6123,93353.0
2024-09-25 11:10:00,32.07,32.07,32.04,32.07,98671.0,30.6123,30.6123,30.5836,30.6123,98671.0
2024-09-25 11:15:00,32.07,32.08,32.04,32.07,83894.0,30.6123,30.6218,30.5836,30.6123,83894.0
2024-09-25 11:20:00,32.06,32.07,32.04,32.05,99441.0,30.6027,30.6123,30.5836,30.5932,99441.0
2024-09-25 11:25:00,32.05,32.07,32.04,32.05,123426.0,30.5932,30.6123,30.5836,30.5932,123426.0
2024-09-25 11:30:00,32.06,32.09,32.04,32.05,147717.0,30.6027,30.6314,30.5836,30.5932,147717.0
2024-09-25 11:35:00,32.04,32.05,32.03,32.04,81904.0,30.5836,30.5932,30.5741,30.5836,81904.0
2024-09-25 11:40:00,32.04,32.04,31.99,32.01,157424.0,30.5836,30.5836,30.5359,30.555,157424.0
2024-09-25 11:45:00,32.01,32.02,31.99,32.01,27718.0,30.555,30.5645,30.5359,30.555,27718.0
2024-09-25 11:50:00,32.01,32.01,31.99,32.0,42448.0,30.555,30.555,30.5359,30.5455,42448.0
2024-09-25 11:55:00,32.0,32.0,31.97,31.98,40271.0,30.5455,30.5455,30.5168,30.5264,40271.0
2024-09-25 12:00:00,31.98,31.99,31.97,31.99,34630.0,30.5264,30.5359,30.5168,30.5359,34630.0
2024-09-25 12:05:00,31.99,32.02,31.98,32.01,46370.0,30.5359,30.5645,30.5264,30.555,46370.0
2024-09-25 12:10:00,32.01,32.02,31.97,31.98,52304.0,30.555,30.5645,30.5168,30.5264,52304.0
2024-09-25 12:15:00,31.99,31.99,31.89,31.91,136505.0,30.5359,30.5359,30.4405,30.4595,136505.0
2024-09-25 12:20:00,31.91,31.93,31.89,31.92,57347.0,30.4595,30.4786,30.4405,30.4691,57347.0
2024-09-25 12:25:00,31.92,31.94,31.9,31.92,36346.0,30.4691,30.4882,30.45,30.4691,36346.0
2024-09-25 12:30:00,31.92,31.93,31.89,31.92,62208.0,30.4691,30.4786,30.4405,30.4691,62208.0
2024-09-25 12:35:00,31.93,31.94,31.88,31.88,82750.0,30.4786,30.4882,30.4309,30.4309,82750.0
2024-09-25 12:40:00,31.89,31.9,31.84,31.85,33888.0,30.4405,30.45,30.3927,30.4023,33888.0
2024-09-25 12:45:00,31.85,31.85,31.8,31.83,93519.0,30.4023,30.4023,30.3545,30.3832,93519.0
2024-09-25 12:50:00,31.83,31.85,31.81,31.84,53631.0,30.3832,30.4023,30.3641,30.3927,53631.0
2024-09-25 12:55:00,31.84,31.84,31.8,31.81,41133.0,30.3927,30.3927,30.3545,30.3641,41133.0
2024-09-25 13:00:00,31.81,31.83,31.79,31.82,45599.0,30.3641,30.3832,30.345,30.3736,45599.0
2024-09-25 13:05:00,31.82,31.85,31.81,31.82,44085.0,30.3736,30.4023,30.3641,30.3736,44085.0
2024-09-25 13:10:00,31.82,31.84,31.81,31.84,31692.0,30.3736,30.3927,30.3641,30.3927,31692.0
2024-09-25 13:15:00,31.84,31.85,31.8,31.81,50986.0,30.3927,30.4023,30.3545,30.3641,50986.0
2024-09-25 13:20:00,31.81,31.81,31.78,31.8,82238.0,30.3641,30.3641,30.3355,30.3545,82238.0
2024-09-25 13:25:00,31.8,31.8,31.77,31.77,51981.0,30.3545,30.3545,30.3259,30.3259,51981.0
2024-09-25 13:30:00,31.77,31.78,31.75,31.76,36389.0,30.3259,30.3355,30.3068,30.3164,36389.0
2024-09-25 13:35:00,31.75,31.76,31.72,31.73,108042.0,30.3068,30.3164,30.2782,30.2877,108042.0
2024-09-25 13:40:00,31.73,31.76,31.72,31.76,104955.0,30.2877,30.3164,30.2782,30.3164,104955.0
2024-09-25 13:45:00,31.75,31.76,31.73,31.76,64193.0,30.3068,30.3164,30.2877,30.3164,64193.0
2024-09-25 13:50:00,31.76,31.79,31.75,31.77,48695.0,30.3164,30.345,30.3068,30.3259,48695.0
2024-09-25 13:55:00,31.78,31.79,31.77,31.79,21291.0,30.3355,30.345,30.3259,30.345,21291.0
2024-09-25 14:00:00,31.79,31.82,31.78,31.81,41858.0,30.345,30.3736,30.3355,30.3641,41858.0
2024-09-25 14:05:00,31.82,31.82,31.8,31.81,34743.0,30.3736,30.3736,30.3545,30.3641,34743.0
2024-09-25 14:10:00,31.81,31.82,31.8,31.81,29533.0,30.3641,30.3736,30.3545,30.3641,29533.0
2024-09-25 14:15:00,31.8,31.83,31.79,31.82,47739.0,30.3545,30.3832,30.345,30.3736,47739.0
2024-09-25 14:20:00,31.82,31.83,31.81,31.82,21217.0,30.3736,30.3832,30.3641,30.3736,21217.0
2024-09-25 14:25:00,31.82,31.84,31.81,31.84,60610.0,30.3736,30.3927,30.3641,30.3927,60610.0
2024-09-25 14:30:00,31.84,31.85,31.81,31.81,38466.0,30.3927,30.4023,30.3641,30.3641,38466.0
2024-09-25 14:35:00,31.82,31.82,31.78,31.79,82859.0,30.3736,30.3736,30.3355,30.345,82859.0
2024-09-25 14:40:00,31.79,31.79,31.75,31.77,57767.0,30.345,30.345,30.3068,30.3259,57767.0
2024-09-25 14:45:00,31.77,31.77,31.74,31.76,46277.0,30.3259,30.3259,30.2973,30.3164,46277.0
2024-09-25 14:50:00,31.76,31.78,31.75,31.77,38284.0,30.3164,30.3355,30.3068,30.3259,38284.0
2024-09-25 14:55:00,31.76,31.77,31.74,31.76,74435.0,30.3164,30.3259,30.2973,30.3164,74435.0
2024-09-25 15:00:00,31.75,31.75,31.73,31.74,40451.0,30.3068,30.3068,30.2877,30.2973,40451.0
2024-09-25 15:05:00,31.74,31.75,31.73,31.74,55641.0,30.2973,30.3068,30.2877,30.2973,55641.0
2024-09-25 15:10:00,31.74,31.75,31.72,31.73,49397.0,30.2973,30.3068,30.2782,30.2877,49397.0
2024-09-25 15:15:00,31.73,31.74,31.71,31.74,76542.0,30.2877,30.2973,30.2686,30.2973,76542.0
2024-09-25 15:20:00,31.73,31.75,31.73,31.74,63326.0,30.2877,30.3068,30.2877,30.2973,63326.0
2024-09-25 15:25:00,31.74,31.74,31.71,31.71,37924.0,30.2973,30.2973,30.2686,30.2686,37924.0
2024-09-25 15:30:00,31.71,31.72,31.68,31.7,103449.0,30.2686,30.2782,30.24,30.2591,103449.0
2024-09-25 15:35:00,31.69,31.71,31.69,31.7,95478.0,30.2495,30.2686,30.2495,30.2591,95478.0
2024-09-25 15:40:00,31.69,31.7,31.66,31.68,106723.0,30.2495,30.2591,30.2209,30.24,106723.0
2024-09-25 15:45:00,31.67,31.7,31.67,31.7,120518.0,30.2305,30.2591,30.2305,30.2591,120518.0
2024-09-25 15:50:00,31.7,31.7,31.67,31.7,321811.0,30.2591,30.2591,30.2305,30.2591,321811.0
2024-09-25 15:55:00,31.7,31.71,31.67,31.69,567692.0,30.2591,30.2686,30.2305,30.2495,567692.0
2024-09-26 09:30:00,30.53,30.71,30.51,30.69,1061258.0,29.1423,29.3141,29.1232,29.295,1061258.0
2024-09-26 09:35:00,30.69,30.8,30.67,30.7,544414.0,29.295,29.4,29.2759,29.3045,544414.0
2024-09-26 09:40:00,30.71,30.8,30.67,30.73,360586.0,29.3141,29.4,29.2759,29.3332,360586.0
2024-09-26 09:45:00,30.73,30.78,30.69,30.74,242112.0,29.3332,29.3809,29.295,29.3427,242112.0
2024-09-26 09:50:00,30.73,30.76,30.69,30.74,168473.0,29.3332,29.3618,29.295,29.3427,168473.0
2024-09-26 09:55:00,30.73,30.82,30.7,30.82,167931.0,29.3332,29.4191,29.3045,29.4191,167931.0
2024-09-26 10:00:00,30.82,30.9,30.79,30.79,342106.0,29.4191,29.4955,29.3905,29.3905,342106.0
2024-09-26 10:05:00,30.8,30.83,30.76,30.76,164773.0,29.4,29.4286,29.3618,29.3618,164773.0
2024-09-26 10:10:00,30.77,30.86,30.76,30.84,219051.0,29.3714,29.4573,29.3618,29.4382,219051.0
2024-09-26 10:15:00,30.83,30.84,30.78,30.8,151880.0,29.4286,29.4382,29.3809,29.4,151880.0
2024-09-26 10:20:00,30.8,30.84,30.79,30.84,158471.0,29.4,29.4382,29.3905,29.4382,158471.0
2024-09-26 10:25:00,30.85,30.91,30.83,30.91,182419.0,29.4477,29.505,29.4286,29.505,182419.0
2024-09-26 10:30:00,30.91,30.96,30.88,30.91,160269.0,29.505,29.5527,29.4764,29.505,160269.0
2024-09-26 10:35:00,30.91,30.91,30.82,30.85,131385.0,29.505,29.505,29.4191,29.4477,131385.0
2024-09-26 10:40:00,30.84,30.85,30.81,30.82,142774.0,29.4382,29.4477,29.4095,29.4191,142774.0
2024-09-26 10:45:00,30.82,30.85,30.8,30.82,194502.0,29.4191,29.4477,29.4,29.4191,194502.0
2024-09-26 10:50:00,30.82,30.82,30.73,30.79,181939.0,29.4191,29.4191,29.3332,29.3905,181939.0
2024-09-26 10:55:00,30.79,30.84,30.75,30.83,266733.0,29.3905,29.4382,29.3523,29.4286,266733.0
2024-09-26 11:00:00,30.83,30.85,30.77,30.82,157969.0,29.4286,29.4477,29.3714,29.4191,157969.0
2024-09-26 11:05:00,30.82,30.83,30.76,30.78,234756.0,29.4191,29.4286,29.3618,29.3809,234756.0
2024-09-26 11:10:00,30.78,30.78,30.75,30.78,178993.0,29.3809,29.3809,29.3523,29.3809,178993.0
2024-09-26 11:15:00,30.78,30.78,30.74,30.77,173800.0,29.3809,29.3809,29.3427,29.3714,173800.0
2024-09-26 11:20:00,30.77,30.83,30.76,30.83,122613.0,29.3714,29.4286,29.3618,29.4286,122613.0
2024-09-26 11:25:00,30.83,30.9,30.81,30.89,174491.0,29.4286,29.4955,29.4095,29.4859,174491.0
2024-09-26 11:30:00,30.89,30.93,30.88,30.91,331505.0,29.4859,29.5241,29.4764,29.505,331505.0
2024-09-26 11:35:00,30.92,30.92,30.87,30.92,155525.0,29.5145,29.5145,29.4668,29.5145,155525.0
2024-09-26 11:40:00,30.92,30.93,30.87,30.91,201261.0,29.5145,29.5241,29.4668,29.505,201261.0
2024-09-26 11:45:00,30.91,30.92,30.85,30.9,86360.0,29.505,29.5145,29.4477,29.4955,86360.0
2024-09-26 11:50:00,30.9,30.95,30.88,30.94,131793.0,29.4955,29.5432,29.4764,29.5336,131793.0
2024-09-26 11:55:00,30.94,31.0,30.93,30.99,56856.0,29.5336,29.5909,29.5241,29.5814,56856.0
2024-09-26 12:00:00,30.99,31.0,30.96,30.98,61379.0,29.5814,29.5909,29.5527,29.5718,61379.0
2024-09-26 12:05:00,30.98,30.98,30.94,30.96,58365.0,29.5718,29.5718,29.5336,29.5527,58365.0
2024-09-26 12:10:00,30.96,31.0,30.95,30.99,99431.0,29.5527,29.5909,29.5432,29.5814,99431.0
2024-09-26 12:15:00,30.99,31.0,30.97,31.0,53380.0,29.5814,29.5909,29.5623,29.5909,53380.0
2024-09-26 12:20:00,31.0,31.0,30.97,30.98,69892.0,29.5909,29.5909,29.5623,29.5718,69892.0
2024-09-26 12:25:00,30.98,30.99,30.95,30.96,59210.0,29.5718,29.5814,29.5432,29.5527,59210.0
2024-09-26 12:30:00,30.96,30.97,30.91,30.92,39880.0,29.5527,29.5623,29.505,29.5145,39880.0
2024-09-26 12:35:00,30.91,30.93,30.88,30.92,60168.0,29.505,29.5241,29.4764,29.5145,60168.0
2024-09-26 12:40:00,30.92,30.96,30.91,30.95,93577.0,29.5145,29.5527,29.505,29.5432,93577.0
2024-09-26 12:45:00,30.95,30.98,30.94,30.96,58091.0,29.5432,29.5718,29.5336,29.5527,58091.0
2024-09-26 12:50:00,30.96,30.97,30.93,30.94,52083.0,29.5527,29.5623,29.5241,29.5336,52083.0
2024-09-26 12:55:00,30.94,30.94,30.88,30.89,81441.0,29.5336,29.5336,29.4764,29.4859,81441.0
2024-09-26 13:00:00,30.9,30.94,30.89,30.94,91992.0,29.4955,29.5336,29.4859,29.5336,91992.0
2024-09-26 13:05:00,30.95,30.95,30.93,30.94,50271.0,29.5432,29.5432,29.5241,29.5336,50271.0
2024-09-26 13:10:00,30.93,30.94,30.9,30.92,73297.0,29.5241,29.5336,29.4955,29.5145,73297.0
2024-09-26 13:15:00,30.92,30.93,30.84,30.85,102668.0,29.5145,29.5241,29.4382,29.4477,102668.0
2024-09-26 13:20:00,30.85,30.88,30.84,30.85,70213.0,29.4477,29.4764,29.4382,29.4477,70213.0
2024-09-26 13:25:00,30.86,30.87,30.85,30.87,67963.0,29.4573,29.4668,29.4477,29.4668,67963.0
2024-09-26 13:30:00,30.88,30.88,30.85,30.85,58598.0,29.4764,29.4764,29.4477,29.4477,58598.0
2024-09-26 13:35:00,30.86,30.87,30.83,30.86,83780.0,29.4573,29.4668,29.4286,29.4573,83780.0
2024-09-26 13:40:00,30.86,30.87,30.84,30.84,61618.0,29.4573,29.4668,29.4382,29.4382,61618.0
2024-09-26 13:45:00,30.84,30.87,30.83,30.86,89511.0,29.4382,29.4668,29.4286,29.4573,89511.0
2024-09-26 13:50:00,30.86,30.86,30.82,30.85,59375.0,29.4573,29.4573,29.4191,29.4477,59375.0
2024-09-26 13:55:00,30.85,30.88,30.84,30.87,52582.0,29.4477,29.4764,29.4382,29.4668,52582.0
2024-09-26 14:00:00,30.87,30.9,30.86,30.89,126879.0,29.4668,29.4955,29.4573,29.4859,126879.0
2024-09-26 14:05:00,30.9,30.91,30.87,30.89,60947.0,29.4955,29.505,29.4668,29.4859,60947.0
2024-09-26 14:10:00,30.88,30.92,30.88,30.91,60822.0,29.4764,29.5145,29.4764,29.505,60822.0
2024-09-26 14:15:00,30.91,30.92,30.89,30.9,49401.0,29.505,29.5145,29.4859,29.4955,49401.0
2024-09-26 14:20:00,30.9,30.9,30.87,30.88,65896.0,29.4955,29.4955,29.4668,29.4764,65896.0
2024-09-26 14:25:00,30.87,30.91,30.86,30.88,108582.0,29.4668,29.505,29.4573,29.4764,108582.0
2024-09-26 14:30:00,30.89,30.91,30.88,30.9,70139.0,29.4859,29.505,29.4764,29.4955,70139.0
2024-09-26 14:35:00,30.91,30.91,30.89,30.9,62438.0,29.505,29.505,29.4859,29.4955,62438.0
2024-09-26 14:40:00,30.89,30.91,30.88,30.9,62874.0,29.4859,29.505,29.4764,29.4955,62874.0
2024-09-26 14:45:00,30.89,30.9,30.88,30.9,57738.0,29.4859,29.4955,29.4764,29.4955,57738.0
2024-09-26 14:50:00,30.89,30.9,30.87,30.88,66551.0,29.4859,29.4955,29.4668,29.4764,66551.0
2024-09-26 14:55:00,30.88,30.88,30.87,30.88,62224.0,29.4764,29.4764,29.4668,29.4764,62224.0
2024-09-26 15:00:00,30.88,30.89,30.86,30.89,90484.0,29.4764,29.4859,29.4573,29.4859,90484.0
2024-09-26 15:05:00,30.89,30.89,30.86,30.88,48495.0,29.4859,29.4859,29.4573,29.4764,48495.0
2024-09-26 15:10:00,30.88,30.9,30.86,30.87,66308.0,29.4764,29.4955,29.4573,29.4668,66308.0
2024-09-26 15:15:00,30.87,30.88,30.83,30.84,91172.0,29.4668,29.4764,29.4286,29.4382,91172.0
2024-09-26 15:20:00,30.84,30.85,30.83,30.83,49499.0,29.4382,29.4477,29.4286,29.4286,49499.0
2024-09-26 15:25:00,30.83,30.84,30.8,30.8,104448.0,29.4286,29.4382,29.4,29.4,104448.0
2024-09-26 15:30:00,30.8,30.81,30.76,30.76,251891.0,29.4,29.4095,29.3618,29.3618,251891.0
2024-09-26 15:35:00,30.76,30.79,30.74,30.79,202287.0,29.3618,29.3905,29.3427,29.3905,202287.0
2024-09-26 15:40:00,30.78,30.79,30.73,30.74,158792.0,29.3809,29.3905,29.3332,29.3427,158792.0
2024-09-26 15:45:00,30.74,30.75,30.72,30.74,249284.0,29.3427,29.3523,29.3236,29.3427,249284.0
2024-09-26 15:50:00,30.73,30.76,30.72,30.76,361833.0,29.3332,29.3618,29.3236,29.3618,361833.0
2024-09-26 15:55:00,30.76,30.79,30.75,30.78,1016402.0,29.3618,29.3905,29.3523,29.3809,1016402.0
2024-09-27 09:30:00,31.0,31.06,30.95,30.96,367198.0,29.5909,29.6482,29.5432,29.5527,367198.0
2024-09-27 09:35:00,30.97,31.07,30.96,31.0,290037.0,29.5623,29.6577,29.5527,29.5909,290037.0
2024-09-27 09:40:00,31.0,31.03,30.92,30.94,185849.0,29.5909,29.6195,29.5145,29.5336,185849.0
2024-09-27 09:45:00,30.94,30.96,30.9,30.96,200646.0,29.5336,29.5527,29.4955,29.5527,200646.0
2024-09-27 09:50:00,30.96,31.05,30.95,31.02,172035.0,29.5527,29.6386,29.5432,29.61,172035.0
2024-09-27 09:55:00,31.02,31.02,30.97,31.02,146537.0,29.61,29.61,29.5623,29.61,146537.0
2024-09-27 10:00:00,31.02,31.04,30.97,31.02,329894.0,29.61,29.6291,29.5623,29.61,329894.0
2024-09-27 10:05:00,31.02,31.06,31.01,31.05,177809.0,29.61,29.6482,29.6005,29.6386,177809.0
2024-09-27 10:10:00,31.05,31.12,31.03,31.11,102360.0,29.6386,29.7055,29.6195,29.6959,102360.0
2024-09-27 10:15:00,31.11,31.13,31.08,31.12,130066.0,29.6959,29.715,29.6673,29.7055,130066.0
2024-09-27 10:20:00,31.13,31.19,31.12,31.19,386770.0,29.715,29.7723,29.7055,29.7723,386770.0
2024-09-27 10:25:00,31.19,31.22,31.14,31.15,314907.0,29.7723,29.8009,29.7245,29.7341,314907.0
2024-09-27 10:30:00,31.15,31.17,31.12,31.15,266346.0,29.7341,29.7532,29.7055,29.7341,266346.0
2024-09-27 10:35:00,31.14,31.21,31.14,31.19,217920.0,29.7245,29.7914,29.7245,29.7723,217920.0
2024-09-27 10:40:00,31.19,31.19,31.13,31.14,166078.0,29.7723,29.7723,29.715,29.7245,166078.0
2024-09-27 10:45:00,31.14,31.17,31.12,31.17,101867.0,29.7245,29.7532,29.7055,29.7532,101867.0
2024-09-27 10:50:00,31.16,31.23,31.16,31.21,92067.0,29.7436,29.8105,29.7436,29.7914,92067.0
2024-09-27 10:55:00,31.21,31.22,31.17,31.18,115847.0,29.7914,29.8009,29.7532,29.7627,115847.0
2024-09-27 11:00:00,31.18,31.18,31.15,31.17,168367.0,29.7627,29.7627,29.7341,29.7532,168367.0
2024-09-27 11:05:00,31.17,31.19,31.15,31.16,74140.0,29.7532,29.7723,29.7341,29.7436,74140.0
2024-09-27 11:10:00,31.16,31.2,31.16,31.18,59974.0,29.7436,29.7818,29.7436,29.7627,59974.0
2024-09-27 11:15:00,31.18,31.2,31.15,31.16,71643.0,29.7627,29.7818,29.7341,29.7436,71643.0
2024-09-27 11:20:00,31.16,31.18,31.15,31.16,112903.0,29.7436,29.7627,29.7341,29.7436,112903.0
2024-09-27 11:25:00,31.16,31.18,31.14,31.15,91553.0,29.7436,29.7627,29.7245,29.7341,91553.0
2024-09-27 11:30:00,31.14,31.18,31.11,31.18,222782.0,29.7245,29.7627,29.6959,29.7627,222782.0
2024-09-27 11:35:00,31.18,31.18,31.13,31.16,70437.0,29.7627,29.7627,29.715,29.7436,70437.0
2024-09-27 11:40:00,31.16,31.18,31.13,31.17,96731.0,29.7436,29.7627,29.715,29.7532,96731.0
2024-09-27 11:45:00,31.18,31.26,31.17,31.26,78930.0,29.7627,29.8391,29.7532,29.8391,78930.0
2024-09-27 11:50:00,31.26,31.27,31.22,31.25,85805.0,29.8391,29.8486,29.8009,29.8295,85805.0
2024-09-27 11:55:00,31.25,31.26,31.22,31.23,63560.0,29.8295,29.8391,29.8009,29.8105,63560.0
2024-09-27 12:00:00,31.23,31.23,31.18,31.19,42793.0,29.8105,29.8105,29.7627,29.7723,42793.0
2024-09-27 12:05:00,31.19,31.23,31.18,31.23,50924.0,29.7723,29.8105,29.7627,29.8105,50924.0
2024-09-27 12:10:00,31.23,31.26,31.22,31.25,80733.0,29.8105,29.8391,29.8009,29.8295,80733.0
2024-09-27 12:15:00,31.25,31.27,31.24,31.25,76234.0,29.8295,29.8486,29.82,29.8295,76234.0
2024-09-27 12:20:00,31.25,31.25,31.22,31.23,38348.0,29.8295,29.8295,29.8009,29.8105,38348.0
2024-09-27 12:25:00,31.23,31.23,31.19,31.21,65127.0,29.8105,29.8105,29.7723,29.7914,65127.0
2024-09-27 12:30:00,31.21,31.22,31.2,31.21,98076.0,29.7914,29.8009,29.7818,29.7914,98076.0
2024-09-27 12:35:00,31.21,31.25,31.21,31.25,33940.0,29.7914,29.8295,29.7914,29.8295,33940.0
2024-09-27 12:40:00,31.25,31.26,31.23,31.24,69536.0,29.8295,29.8391,29.8105,29.82,69536.0
2024-09-27 12:45:00,31.24,31.25,31.21,31.21,71852.0,29.82,29.8295,29.7914,29.7914,71852.0
2024-09-27 12:50:00,31.21,31.27,31.21,31.27,41471.0,29.7914,29.8486,29.7914,29.8486,41471.0
2024-09-27 12:55:00,31.27,31.29,31.26,31.28,46244.0,29.8486,29.8677,29.8391,29.8582,46244.0
2024-09-27 13:00:00,31.28,31.28,31.26,31.27,57091.0,29.8582,29.8582,29.8391,29.8486,57091.0
2024-09-27 13:05:00,31.27,31.28,31.26,31.27,45560.0,29.8486,29.8582,29.8391,29.8486,45560.0
2024-09-27 13:10:00,31.27,31.27,31.24,31.27,53046.0,29.8486,29.8486,29.82,29.8486,53046.0
2024-09-27 13:15:00,31.27,31.27,31.23,31.24,28656.0,29.8486,29.8486,29.8105,29.82,28656.0
2024-09-27 13:20:00,31.24,31.24,31.19,31.19,68169.0,29.82,29.82,29.7723,29.7723,68169.0
2024-09-27 13:25:00,31.18,31.22,31.17,31.21,35599.0,29.7627,29.8009,29.7532,29.7914,35599.0
2024-09-27 13:30:00,31.22,31.22,31.17,31.2,38859.0,29.8009,29.8009,29.7532,29.7818,38859.0
2024-09-27 13:35:00,31.2,31.2,31.13,31.14,25378.0,29.7818,29.7818,29.715,29.7245,25378.0
2024-09-27 13:40:00,31.13,31.16,31.12,31.15,66748.0,29.715,29.7436,29.7055,29.7341,66748.0
2024-09-27 13:45:00,31.15,31.18,31.13,31.17,54209.0,29.7341,29.7627,29.715,29.7532,54209.0
2024-09-27 13:50:00,31.17,31.18,31.15,31.16,27722.0,29.7532,29.7627,29.7341,29.7436,27722.0
2024-09-27 13:55:00,31.16,31.19,31.15,31.18,84772.0,29.7436,29.7723,29.7341,29.7627,84772.0
2024-09-27 14:00:00,31.19,31.2,31.15,31.19,71167.0,29.7723,29.7818,29.7341,29.7723,71167.0
2024-09-27 14:05:00,31.19,31.2,31.18,31.2,42577.0,29.7723,29.7818,29.7627,29.7818,42577.0
2024-09-27 14:10:00,31.2,31.24,31.19,31.24,77252.0,29.7818,29.82,29.7723,29.82,77252.0
2024-09-27 14:15:00,31.24,31.24,31.2,31.21,34821.0,29.82,29.82,29.7818,29.7914,34821.0
2024-09-27 14:20:00,31.21,31.23,31.21,31.21,34782.0,29.7914,29.8105,29.7914,29.7914,34782.0
2024-09-27 14:25:00,31.22,31.22,31.19,31.21,44574.0,29.8009,29.8009,29.7723,29.7914,44574.0
2024-09-27 14:30:00,31.21,31.22,31.18,31.21,35303.0,29.7914,29.8009,29.7627,29.7914,35303.0
2024-09-27 14:35:00,31.21,31.23,31.2,31.21,38909.0,29.7914,29.8105,29.7818,29.7914,38909.0
2024-09-27 14:40:00,31.22,31.22,31.2,31.21,27044.0,29.8009,29.8009,29.7818,29.7914,27044.0
2024-09-27 14:45:00,31.21,31.26,31.21,31.26,71396.0,29.7914,29.8391,29.7914,29.8391,71396.0
2024-09-27 14:50:00,31.26,31.27,31.24,31.27,56672.0,29.8391,29.8486,29.82,29.8486,56672.0
2024-09-27 14:55:00,31.27,31.29,31.26,31.29,69948.0,29.8486,29.8677,29.8391,29.8677,69948.0
2024-09-27 15:00:00,31.29,31.31,31.28,31.29,221245.0,29.8677,29.8868,29.8582,29.8677,221245.0
2024-09-27 15:05:00,31.29,31.32,31.27,31.31,154898.0,29.8677,29.8964,29.8486,29.8868,154898.0
2024-09-27 15:10:00,31.31,31.31,31.29,31.31,34987.0,29.8868,29.8868,29.8677,29.8868,34987.0
2024-09-27 15:15:00,31.31,31.35,31.3,31.34,113578.0,29.8868,29.925,29.8773,29.9155,113578.0
2024-09-27 15:20:00,31.34,31.34,31.31,31.32,57686.0,29.9155,29.9155,29.8868,29.8964,57686.0
2024-09-27 15:25:00,31.31,31.33,31.3,31.32,89181.0,29.8868,29.9059,29.8773,29.8964,89181.0
2024-09-27 15:30:00,31.32,31.38,31.31,31.35,177962.0,29.8964,29.9536,29.8868,29.925,177962.0
2024-09-27 15:35:00,31.36,31.41,31.35,31.39,141079.0,29.9345,29.9823,29.925,29.9632,141079.0
2024-09-27 15:40:00,31.4,31.42,31.37,31.42,104110.0,29.9727,29.9918,29.9441,29.9918,104110.0
2024-09-27 15:45:00,31.42,31.47,31.41,31.44,264024.0,29.9918,30.0395,29.9823,30.0109,264024.0
2024-09-27 15:50:00,31.43,31.44,31.38,31.4,260917.0,30.0014,30.0109,29.9536,29.9727,260917.0
2024-09-27 15:55:00,31.41,31.46,31.39,31.44,912535.0,29.9823,30.03,29.9632,30.0109,912535.0
2024-09-30 09:30:00,31.41,31.45,31.33,31.37,321105.0,29.9823,30.0205,29.9059,29.9441,321105.0
2024-09-30 09:35:00,31.37,31.38,31.32,31.34,92422.0,29.9441,29.9536,29.8964,29.9155,92422.0
2024-09-30 09:40:00,31.35,31.4,31.34,31.38,64866.0,29.925,29.9727,29.9155,29.9536,64866.0
2024-09-30 09:45:00,31.37,31.44,31.36,31.44,88002.0,29.9441,30.0109,29.9345,30.0109,88002.0
2024-09-30 09:50:00,31.44,31.44,31.35,31.39,65728.0,30.0109,30.0109,29.925,29.9632,65728.0
2024-09-30 09:55:00,31.39,31.41,31.37,31.39,150396.0,29.9632,29.9823,29.9441,29.9632,150396.0
2024-09-30 10:00:00,31.39,31.4,31.35,31.4,69562.0,29.9632,29.9727,29.925,29.9727,69562.0
2024-09-30 10:05:00,31.39,31.45,31.38,31.43,95721.0,29.9632,30.0205,29.9536,30.0014,95721.0
2024-09-30 10:10:00,31.44,31.5,31.4,31.5,97792.0,30.0109,30.0682,29.9727,30.0682,97792.0
2024-09-30 10:15:00,31.5,31.57,31.48,31.56,185611.0,30.0682,30.135,30.0491,30.1255,185611.0
2024-09-30 10:20:00,31.56,31.59,31.54,31.58,135965.0,30.1255,30.1541,30.1064,30.1445,135965.0
2024-09-30 10:25:00,31.58,31.58,31.5,31.52,176149.0,30.1445,30.1445,30.0682,30.0873,176149.0
2024-09-30 10:30:00,31.52,31.54,31.49,31.52,70912.0,30.0873,30.1064,30.0586,30.0873,70912.0
2024-09-30 10:35:00,31.53,31.56,31.51,31.53,64943.0,30.0968,30.1255,30.0777,30.0968,64943.0
2024-09-30 10:40:00,31.54,31.6,31.54,31.59,136971.0,30.1064,30.1636,30.1064,30.1541,136971.0
2024-09-30 10:45:00,31.59,31.64,31.58,31.63,59436.0,30.1541,30.2018,30.1445,30.1923,59436.0
2024-09-30 10:50:00,31.63,31.65,31.6,31.65,65809.0,30.1923,30.2114,30.1636,30.2114,65809.0
2024-09-30 10:55:00,31.65,31.66,31.61,31.63,75001.0,30.2114,30.2209,30.1732,30.1923,75001.0
2024-09-30 11:00:00,31.63,31.67,31.61,31.66,123542.0,30.1923,30.2305,30.1732,30.2209,123542.0
2024-09-30 11:05:00,31.66,31.73,31.65,31.73,312200.0,30.2209,30.2877,30.2114,30.2877,312200.0
2024-09-30 11:10:00,31.73,31.73,31.69,31.71,232306.0,30.2877,30.2877,30.2495,30.2686,232306.0
2024-09-30 11:15:00,31.71,31.72,31.63,31.64,92472.0,30.2686,30.2782,30.1923,30.2018,92472.0
2024-09-30 11:20:00,31.64,31.64,31.57,31.6,101016.0,30.2018,30.2018,30.135,30.1636,101016.0
2024-09-30 11:25:00,31.59,31.6,31.51,31.52,92682.0,30.1541,30.1636,30.0777,30.0873,92682.0
2024-09-30 11:30:00,31.53,31.53,31.47,31.49,211394.0,30.0968,30.0968,30.0395,30.0586,211394.0
2024-09-30 11:35:00,31.49,31.51,31.47,31.48,58873.0,30.0586,30.0777,30.0395,30.0491,58873.0
2024-09-30 11:40:00,31.47,31.51,31.45,31.51,73157.0,30.0395,30.0777,30.0205,30.0777,73157.0
2024-09-30 11:45:00,31.51,31.53,31.48,31.49,31180.0,30.0777,30.0968,30.0491,30.0586,31180.0
2024-09-30 11:50:00,31.49,31.5,31.47,31.48,23125.0,30.0586,30.0682,30.0395,30.0491,23125.0
2024-09-30 11:55:00,31.48,31.49,31.45,31.45,35919.0,30.0491,30.0586,30.0205,30.0205,35919.0
2024-09-30 12:00:00,31.46,31.47,31.45,31.46,15626.0,30.03,30.0395,30.0205,30.03,15626.0
2024-09-30 12:05:00,31.46,31.5,31.45,31.49,20608.0,30.03,30.0682,30.0205,30.0586,20608.0
2024-09-30 12:10:00,31.49,31.51,31.47,31.51,26419.0,30.0586,30.0777,30.0395,30.0777,26419.0
2024-09-30 12:15:00,31.51,31.51,31.48,31.49,26735.0,30.0777,30.0777,30.0491,30.0586,26735.0
2024-09-30 12:20:00,31.49,31.49,31.47,31.49,25734.0,30.0586,30.0586,30.0395,30.0586,25734.0
2024-09-30 12:25:00,31.48,31.5,31.47,31.49,25683.0,30.0491,30.0682,30.0395,30.0586,25683.0
2024-09-30 12:30:00,31.48,31.5,31.48,31.5,7505.0,30.0491,30.0682,30.0491,30.0682,7505.0
2024-09-30 12:35:00,31.5,31.53,31.49,31.52,37713.0,30.0682,30.0968,30.0586,30.0873,37713.0
2024-09-30 12:40:00,31.52,31.52,31.48,31.5,38268.0,30.0873,30.0873,30.0491,30.0682,38268.0
2024-09-30 12:45:00,31.5,31.51,31.46,31.48,29780.0,30.0682,30.0777,30.03,30.0491,29780.0
2024-09-30 12:50:00,31.48,31.48,31.45,31.46,21270.0,30.0491,30.0491,30.0205,30.03,21270.0
2024-09-30 12:55:00,31.46,31.48,31.45,31.48,42340.0,30.03,30.0491,30.0205,30.0491,42340.0
2024-09-30 13:00:00,31.48,31.52,31.46,31.51,64892.0,30.0491,30.0873,30.03,30.0777,64892.0
2024-09-30 13:05:00,31.51,31.52,31.46,31.48,53627.0,30.0777,30.0873,30.03,30.0491,53627.0
2024-09-30 13:10:00,31.48,31.5,31.47,31.5,59955.0,30.0491,30.0682,30.0395,30.0682,59955.0
2024-09-30 13:15:00,31.51,31.51,31.48,31.49,74464.0,30.0777,30.0777,30.0491,30.0586,74464.0
2024-09-30 13:20:00,31.49,31.5,31.45,31.46,39726.0,30.0586,30.0682,30.0205,30.03,39726.0
2024-09-30 13:25:00,31.46,31.47,31.45,31.46,37207.0,30.03,30.0395,30.0205,30.03,37207.0
2024-09-30 13:30:00,31.45,31.46,31.44,31.45,107367.0,30.0205,30.03,30.0109,30.0205,107367.0
2024-09-30 13:35:00,31.45,31.46,31.41,31.44,192506.0,30.0205,30.03,29.9823,30.0109,192506.0
2024-09-30 13:40:00,31.44,31.44,31.4,31.43,82586.0,30.0109,30.0109,29.9727,30.0014,82586.0
2024-09-30 13:45:00,31.43,31.46,31.41,31.42,46224.0,30.0014,30.03,29.9823,29.9918,46224.0
2024-09-30 13:50:00,31.42,31.44,31.41,31.44,29808.0,29.9918,30.0109,29.9823,30.0109,29808.0
2024-09-30 13:55:00,31.44,31.45,31.42,31.43,47885.0,30.0109,30.0205,29.9918,30.0014,47885.0
2024-09-30 14:00:00,31.43,31.44,31.41,31.42,33126.0,30.0014,30.0109,29.9823,29.9918,33126.0
2024-09-30 14:05:00,31.42,31.42,31.38,31.39,23438.0,29.9918,29.9918,29.9536,29.9632,23438.0
2024-09-30 14:10:00,31.39,31.39,31.34,31.35,28689.0,29.9632,29.9632,29.9155,29.925,28689.0
2024-09-30 14:15:00,31.35,31.36,31.33,31.34,49176.0,29.925,29.9345,29.9059,29.9155,49176.0
2024-09-30 14:20:00,31.33,31.34,31.3,31.32,44046.0,29.9059,29.9155,29.8773,29.8964,44046.0
2024-09-30 14:25:00,31.32,31.35,31.3,31.35,29671.0,29.8964,29.925,29.8773,29.925,29671.0
2024-09-30 14:30:00,31.34,31.37,31.31,31.36,66849.0,29.9155,29.9441,29.8868,29.9345,66849.0
2024-09-30 14:35:00,31.36,31.4,31.35,31.39,48377.0,29.9345,29.9727,29.925,29.9632,48377.0
2024-09-30 14:40:00,31.39,31.41,31.38,31.4,24632.0,29.9632,29.9823,29.9536,29.9727,24632.0
2024-09-30 14:45:00,31.39,31.42,31.39,31.41,16915.0,29.9632,29.9918,29.9632,29.9823,16915.0
2024-09-30 14:50:00,31.41,31.45,31.4,31.45,46582.0,29.9823,30.0205,29.9727,30.0205,46582.0
2024-09-30 14:55:00,31.44,31.46,31.44,31.45,68190.0,30.0109,30.03,30.0109,30.0205,68190.0
2024-09-30 15:00:00,31.45,31.45,31.42,31.44,38391.0,30.0205,30.0205,29.9918,30.0109,38391.0
2024-09-30 15:05:00,31.44,31.45,31.42,31.43,22644.0,30.0109,30.0205,29.9918,30.0014,22644.0
2024-09-30 15:10:00,31.43,31.43,31.37,31.38,58137.0,30.0014,30.0014,29.9441,29.9536,58137.0
2024-09-30 15:15:00,31.38,31.4,31.37,31.39,43437.0,29.9536,29.9727,29.9441,29.9632,43437.0
2024-09-30 15:20:00,31.39,31.4,31.38,31.4,40127.0,29.9632,29.9727,29.9536,29.9727,40127.0
2024-09-30 15:25:00,31.39,31.4,31.36,31.37,88436.0,29.9632,29.9727,29.9345,29.9441,88436.0
2024-09-30 15:30:00,31.36,31.36,31.31,31.32,112865.0,29.9345,29.9345,29.8868,29.8964,112865.0
2024-09-30 15:35:00,31.31,31.34,31.31,31.34,98625.0,29.8868,29.9155,29.8868,29.9155,98625.0
2024-09-30 15:40:00,31.34,31.34,31.31,31.33,86841.0,29.9155,29.9155,29.8868,29.9059,86841.0
2024-09-30 15:45:00,31.33,31.34,31.31,31.31,113919.0,29.9059,29.9155,29.8868,29.8868,113919.0
2024-09-30 15:50:00,31.31,31.39,31.3,31.38,180880.0,29.8868,29.9632,29.8773,29.9536,180880.0
2024-09-30 15:55:00,31.38,31.43,31.37,31.39,333282.0,29.9536,30.0014,29.9441,29.9632,333282.0
2024-10-01 09:30:00,31.36,31.48,31.29,31.48,359670.0,29.9345,30.0491,29.8677,30.0491,359670.0
2024-10-01 09:35:00,31.47,31.62,31.44,31.62,238612.0,30.0395,30.1827,30.0109,30.1827,238612.0
2024-10-01 09:40:00,31.62,31.77,31.62,31.7,291444.0,30.1827,30.3259,30.1827,30.2591,291444.0
2024-10-01 09:45:00,31.71,31.92,31.68,31.91,248313.0,30.2686,30.4691,30.24,30.4595,248313.0
2024-10-01 09:50:00,31.91,31.99,31.86,31.98,263173.0,30.4595,30.5359,30.4118,30.5264,263173.0
2024-10-01 09:55:00,31.98,31.99,31.92,31.94,266386.0,30.5264,30.5359,30.4691,30.4882,266386.0
2024-10-01 10:00:00,31.94,32.02,31.86,32.01,390986.0,30.4882,30.5645,30.4118,30.555,390986.0
2024-10-01 10:05:00,32.0,32.01,31.88,31.89,229748.0,30.5455,30.555,30.4309,30.4405,229748.0
2024-10-01 10:10:00,31.89,31.94,31.83,31.88,330924.0,30.4405,30.4882,30.3832,30.4309,330924.0
2024-10-01 10:15:00,31.89,31.91,31.78,31.81,412855.0,30.4405,30.4595,30.3355,30.3641,412855.0
2024-10-01 10:20:00,31.8,31.94,31.79,31.92,459653.0,30.3545,30.4882,30.345,30.4691,459653.0
2024-10-01 10:25:00,31.93,31.93,31.86,31.92,177031.0,30.4786,30.4786,30.4118,30.4691,177031.0
2024-10-01 10:30:00,31.91,32.0,31.87,31.96,167417.0,30.4595,30.5455,30.4214,30.5073,167417.0
2024-10-01 10:35:00,31.96,31.99,31.93,31.97,91526.0,30.5073,30.5359,30.4786,30.5168,91526.0
2024-10-01 10:40:00,31.96,31.99,31.92,31.94,148520.0,30.5073,30.5359,30.4691,30.4882,148520.0
2024-10-01 10:45:00,31.93,31.97,31.91,31.92,115976.0,30.4786,30.5168,30.4595,30.4691,115976.0
2024-10-01 10:50:00,31.93,31.93,31.86,31.9,106739.0,30.4786,30.4786,30.4118,30.45,106739.0
2024-10-01 10:55:00,31.9,31.95,31.88,31.95,59770.0,30.45,30.4977,30.4309,30.4977,59770.0
2024-10-01 11:00:00,31.96,32.0,31.95,31.97,116643.0,30.5073,30.5455,30.4977,30.5168,116643.0
2024-10-01 11:05:00,31.98,31.98,31.88,31.92,108081.0,30.5264,30.5264,30.4309,30.4691,108081.0
2024-10-01 11:10:00,31.92,32.0,31.91,32.0,157376.0,30.4691,30.5455,30.4595,30.5455,157376.0
2024-10-01 11:15:00,32.0,32.03,31.99,32.0,129640.0,30.5455,30.5741,30.5359,30.5455,129640.0
2024-10-01 11:20:00,32.0,32.03,31.98,32.0,117750.0,30.5455,30.5741,30.5264,30.5455,117750.0
2024-10-01 11:25:00,32.0,32.01,31.92,31.92,129858.0,30.5455,30.555,30.4691,30.4691,129858.0
2024-10-01 11:30:00,31.92,31.97,31.9,31.93,295795.0,30.4691,30.5168,30.45,30.4786,295795.0
2024-10-01 11:35:00,31.93,31.97,31.9,31.94,171101.0,30.4786,30.5168,30.45,30.4882,171101.0
2024-10-01 11:40:00,31.95,31.96,31.91,31.92,56850.0,30.4977,30.5073,30.4595,30.4691,56850.0
2024-10-01 11:45:00,31.91,31.93,31.86,31.87,52151.0,30.4595,30.4786,30.4118,30.4214,52151.0
2024-10-01 11:50:00,31.87,31.89,31.84,31.87,86389.0,30.4214,30.4405,30.3927,30.4214,86389.0
2024-10-01 11:55:00,31.87,31.87,31.81,31.83,37830.0,30.4214,30.4214,30.3641,30.3832,37830.0
2024-10-01 12:00:00,31.82,31.85,31.81,31.85,74395.0,30.3736,30.4023,30.3641,30.4023,74395.0
2024-10-01 12:05:00,31.85,31.88,31.84,31.88,83579.0,30.4023,30.4309,30.3927,30.4309,83579.0
2024-10-01 12:10:00,31.88,31.91,31.85,31.87,43683.0,30.4309,30.4595,30.4023,30.4214,43683.0
2024-10-01 12:15:00,31.87,31.89,31.85,31.89,51405.0,30.4214,30.4405,30.4023,30.4405,51405.0
2024-10-01 12:20:00,31.89,31.9,31.84,31.87,136622.0,30.4405,30.45,30.3927,30.4214,136622.0
2024-10-01 12:25:00,31.87,31.9,31.86,31.88,70184.0,30.4214,30.45,30.4118,30.4309,70184.0
2024-10-01 12:30:00,31.88,31.97,31.87,31.89,364723.0,30.4309,30.5168,30.4214,30.4405,364723.0
2024-10-01 12:35:00,31.88,31.94,31.88,31.94,87265.0,30.4309,30.4882,30.4309,30.4882,87265.0
2024-10-01 12:40:00,31.94,32.0,31.93,32.0,86254.0,30.4882,30.5455,30.4786,30.5455,86254.0
2024-10-01 12:45:00,32.0,32.07,31.99,32.05,108198.0,30.5455,30.6123,30.5359,30.5932,108198.0
2024-10-01 12:50:00,32.06,32.1,32.03,32.07,125096.0,30.6027,30.6409,30.5741,30.6123,125096.0
2024-10-01 12:55:00,32.07,32.11,32.06,32.09,108104.0,30.6123,30.6505,30.6027,30.6314,108104.0
2024-10-01 13:00:00,32.08,32.1,32.06,32.09,80968.0,30.6218,30.6409,30.6027,30.6314,80968.0
2024-10-01 13:05:00,32.09,32.16,32.07,32.15,138834.0,30.6314,30.6982,30.6123,30.6886,138834.0
2024-10-01 13:10:00,32.15,32.22,32.15,32.22,100824.0,30.6886,30.7555,30.6886,30.7555,100824.0
2024-10-01 13:15:00,32.22,32.27,32.2,32.2,276866.0,30.7555,30.8032,30.7364,30.7364,276866.0
2024-10-01 13:20:00,32.2,32.23,32.14,32.14,172726.0,30.7364,30.765,30.6791,30.6791,172726.0
2024-10-01 13:25:00,32.15,32.18,32.12,32.15,166425.0,30.6886,30.7173,30.66,30.6886,166425.0
2024-10-01 13:30:00,32.15,32.22,32.1,32.11,275869.0,30.6886,30.7555,30.6409,30.6505,275869.0
2024-10-01 13:35:00,32.11,32.15,32.11,32.13,57358.0,30.6505,30.6886,30.6505,30.6695,57358.0
2024-10-01 13:40:00,32.13,32.18,32.12,32.18,84875.0,30.6695,30.7173,30.66,30.7173,84875.0
2024-10-01 13:45:00,32.18,32.19,32.14,32.16,67780.0,30.7173,30.7268,30.6791,30.6982,67780.0
2024-10-01 13:50:00,32.16,32.18,32.14,32.16,174879.0,30.6982,30.7173,30.6791,30.6982,174879.0
2024-10-01 13:55:00,32.16,32.18,32.13,32.13,221548.0,30.6982,30.7173,30.6695,30.6695,221548.0
2024-10-01 14:00:00,32.14,32.18,32.13,32.14,71807.0,30.6791,30.7173,30.6695,30.6791,71807.0
2024-10-01 14:05:00,32.14,32.16,32.1,32.1,79918.0,30.6791,30.6982,30.6409,30.6409,79918.0
2024-10-01 14:10:00,32.1,32.12,32.08,32.11,40673.0,30.6409,30.66,30.6218,30.6505,40673.0
2024-10-01 14:15:00,32.11,32.16,32.1,32.12,151852.0,30.6505,30.6982,30.6409,30.66,151852.0
2024-10-01 14:20:00,32.12,32.13,32.07,32.08,48770.0,30.66,30.6695,30.6123,30.6218,48770.0
2024-10-01 14:25:00,32.08,32.1,32.05,32.05,99320.0,30.6218,30.6409,30.5932,30.5932,99320.0
2024-10-01 14:30:00,32.05,32.07,32.04,32.06,73138.0,30.5932,30.6123,30.5836,30.6027,73138.0
2024-10-01 14:35:00,32.05,32.09,32.04,32.09,63646.0,30.5932,30.6314,30.5836,30.6314,63646.0
2024-10-01 14:40:00,32.08,32.09,32.05,32.08,62928.0,30.6218,30.6314,30.5932,30.6218,62928.0
2024-10-01 14:45:00,32.08,32.1,32.06,32.06,47438.0,30.6218,30.6409,30.6027,30.6027,47438.0
2024-10-01 14:50:00,32.05,32.08,32.05,32.07,105943.0,30.5932,30.6218,30.5932,30.6123,105943.0
2024-10-01 14:55:00,32.07,32.09,32.06,32.07,90271.0,30.6123,30.6314,30.6027,30.6123,90271.0
2024-10-01 15:00:00,32.08,32.08,32.04,32.05,177600.0,30.6218,30.6218,30.5836,30.5932,177600.0
2024-10-01 15:05:00,32.05,32.1,32.04,32.09,61708.0,30.5932,30.6409,30.5836,30.6314,61708.0
2024-10-01 15:10:00,32.09,32.11,32.08,32.1,66502.0,30.6314,30.6505,30.6218,30.6409,66502.0
2024-10-01 15:15:00,32.09,32.11,32.08,32.1,73235.0,30.6314,30.6505,30.6218,30.6409,73235.0
2024-10-01 15:20:00,32.09,32.12,32.08,32.1,80330.0,30.6314,30.66,30.6218,30.6409,80330.0
2024-10-01 15:25:00,32.1,32.13,32.09,32.1,95704.0,30.6409,30.6695,30.6314,30.6409,95704.0
2024-10-01 15:30:00,32.11,32.11,32.03,32.04,107300.0,30.6505,30.6505,30.5741,30.5836,107300.0
2024-10-01 15:35:00,32.04,32.07,32.02,32.05,73793.0,30.5836,30.6123,30.5645,30.5932,73793.0
2024-10-01 15:40:00,32.06,32.07,32.03,32.07,100304.0,30.6027,30.6123,30.5741,30.6123,100304.0
2024-10-01 15:45:00,32.07,32.09,32.06,32.08,98856.0,30.6123,30.6314,30.6027,30.6218,98856.0
2024-10-01 15:50:00,32.07,32.1,32.04,32.1,173753.0,30.6123,30.6409,30.5836,30.6409,173753.0
2024-10-01 15:55:00,32.09,32.13,32.08,32.13,719870.0,30.6314,30.6695,30.6218,30.6695,719870.0
2024-10-02 09:30:00,32.59,32.61,32.46,32.51,468520.0,31.1086,31.1277,30.9845,31.0323,468520.0
2024-10-02 09:35:00,32.51,32.61,32.5,32.59,223165.0,31.0323,31.1277,31.0227,31.1086,223165.0
2024-10-02 09:40:00,32.59,32.6,32.45,32.46,157502.0,31.1086,31.1182,30.975,30.9845,157502.0
2024-10-02 09:45:00,32.47,32.59,32.46,32.58,119266.0,30.9941,31.1086,30.9845,31.0991,119266.0
2024-10-02 09:50:00,32.57,32.63,32.56,32.61,143079.0,31.0895,31.1468,31.08,31.1277,143079.0
2024-10-02 09:55:00,32.6,32.63,32.57,32.58,95461.0,31.1182,31.1468,31.0895,31.0991,95461.0
2024-10-02 10:00:00,32.58,32.63,32.57,32.59,90250.0,31.0991,31.1468,31.0895,31.1086,90250.0
2024-10-02 10:05:00,32.59,32.62,32.56,32.6,93905.0,31.1086,31.1373,31.08,31.1182,93905.0
2024-10-02 10:10:00,32.6,32.62,32.55,32.61,95026.0,31.1182,31.1373,31.0705,31.1277,95026.0
2024-10-02 10:15:00,32.61,32.64,32.57,32.62,117641.0,31.1277,31.1564,31.0895,31.1373,117641.0
2024-10-02 10:20:00,32.63,32.63,32.5,32.51,57029.0,31.1468,31.1468,31.0227,31.0323,57029.0
2024-10-02 10:25:00,32.51,32.53,32.48,32.49,86538.0,31.0323,31.0514,31.0036,31.0132,86538.0
2024-10-02 10:30:00,32.49,32.51,32.43,32.48,122967.0,31.0132,31.0323,30.9559,31.0036,122967.0
2024-10-02 10:35:00,32.48,32.48,32.41,32.42,87856.0,31.0036,31.0036,30.9368,30.9464,87856.0
2024-10-02 10:40:00,32.42,32.51,32.42,32.5,46239.0,30.9464,31.0323,30.9464,31.0227,46239.0
2024-10-02 10:45:00,32.5,32.5,32.42,32.47,55265.0,31.0227,31.0227,30.9464,30.9941,55265.0
2024-10-02 10:50:00,32.46,32.47,32.41,32.41,72462.0,30.9845,30.9941,30.9368,30.9368,72462.0
2024-10-02 10:55:00,32.41,32.41,32.31,32.33,120002.0,30.9368,30.9368,30.8414,30.8605,120002.0
2024-10-02 11:00:00,32.33,32.36,32.3,32.33,170581.0,30.8605,30.8891,30.8318,30.8605,170581.0
2024-10-02 11:05:00,32.31,32.36,32.3,32.36,99313.0,30.8414,30.8891,30.8318,30.8891,99313.0
2024-10-02 11:10:00,32.37,32.39,32.29,32.3,134802.0,30.8986,30.9177,30.8223,30.8318,134802.0
2024-10-02 11:15:00,32.3,32.37,32.29,32.36,73874.0,30.8318,30.8986,30.8223,30.8891,73874.0
2024-10-02 11:20:00,32.35,32.38,32.33,32.38,126981.0,30.8795,30.9082,30.8605,30.9082,126981.0
2024-10-02 11:25:00,32.38,32.38,32.34,32.34,130793.0,30.9082,30.9082,30.87,30.87,130793.0
2024-10-02 11:30:00,32.34,32.37,32.32,32.33,201662.0,30.87,30.8986,30.8509,30.8605,201662.0
2024-10-02 11:35:00,32.33,32.39,32.33,32.37,55617.0,30.8605,30.9177,30.8605,30.8986,55617.0
2024-10-02 11:40:00,32.36,32.4,32.35,32.37,41276.0,30.8891,30.9273,30.8795,30.8986,41276.0
2024-10-02 11:45:00,32.37,32.37,32.33,32.35,32942.0,30.8986,30.8986,30.8605,30.8795,32942.0
2024-10-02 11:50:00,32.36,32.38,32.32,32.34,28853.0,30.8891,30.9082,30.8509,30.87,28853.0
2024-10-02 11:55:00,32.35,32.36,32.31,32.32,33396.0,30.8795,30.8891,30.8414,30.8509,33396.0
2024-10-02 12:00:00,32.32,32.35,32.31,32.32,40857.0,30.8509,30.8795,30.8414,30.8509,40857.0
2024-10-02 12:05:00,32.32,32.35,32.32,32.33,67870.0,30.8509,30.8795,30.8509,30.8605,67870.0
2024-10-02 12:10:00,32.34,32.34,32.29,32.3,44760.0,30.87,30.87,30.8223,30.8318,44760.0
2024-10-02 12:15:00,32.3,32.32,32.29,32.3,37783.0,30.8318,30.8509,30.8223,30.8318,37783.0
2024-10-02 12:20:00,32.3,32.3,32.25,32.27,45479.0,30.8318,30.8318,30.7841,30.8032,45479.0
2024-10-02 12:25:00,32.27,32.28,32.25,32.26,26873.0,30.8032,30.8127,30.7841,30.7936,26873.0
2024-10-02 12:30:00,32.27,32.27,32.23,32.23,35356.0,30.8032,30.8032,30.765,30.765,35356.0
2024-10-02 12:35:00,32.23,32.23,32.19,32.2,45842.0,30.765,30.765,30.7268,30.7364,45842.0
2024-10-02 12:40:00,32.2,32.22,32.19,32.21,32041.0,30.7364,30.7555,30.7268,30.7459,32041.0
2024-10-02 12:45:00,32.22,32.23,32.19,32.2,24948.0,30.7555,30.765,30.7268,30.7364,24948.0
2024-10-02 12:50:00,32.2,32.25,32.2,32.23,55450.0,30.7364,30.7841,30.7364,30.765,55450.0
2024-10-02 12:55:00,32.23,32.24,32.21,32.22,45244.0,30.765,30.7745,30.7459,30.7555,45244.0
2024-10-02 13:00:00,32.22,32.22,32.19,32.2,38678.0,30.7555,30.7555,30.7268,30.7364,38678.0
2024-10-02 13:05:00,32.2,32.24,32.19,32.23,31026.0,30.7364,30.7745,30.7268,30.765,31026.0
2024-10-02 13:10:00,32.23,32.26,32.17,32.17,145354.0,30.765,30.7936,30.7077,30.7077,145354.0
2024-10-02 13:15:00,32.17,32.2,32.16,32.16,80476.0,30.7077,30.7364,30.6982,30.6982,80476.0
2024-10-02 13:20:00,32.16,32.21,32.16,32.18,61799.0,30.6982,30.7459,30.6982,30.7173,61799.0
2024-10-02 13:25:00,32.19,32.22,32.18,32.21,38115.0,30.7268,30.7555,30.7173,30.7459,38115.0
2024-10-02 13:30:00,32.2,32.21,32.16,32.16,63542.0,30.7364,30.7459,30.6982,30.6982,63542.0
2024-10-02 13:35:00,32.16,32.18,32.15,32.17,41318.0,30.6982,30.7173,30.6886,30.7077,41318.0
2024-10-02 13:40:00,32.18,32.19,32.15,32.19,32154.0,30.7173,30.7268,30.6886,30.7268,32154.0
2024-10-02 13:45:00,32.19,32.19,32.17,32.19,23464.0,30.7268,30.7268,30.7077,30.7268,23464.0
2024-10-02 13:50:00,32.19,32.21,32.18,32.2,51378.0,30.7268,30.7459,30.7173,30.7364,51378.0
2024-10-02 13:55:00,32.2,32.21,32.19,32.2,19522.0,30.7364,30.7459,30.7268,30.7364,19522.0
2024-10-02 14:00:00,32.2,32.22,32.19,32.2,35389.0,30.7364,30.7555,30.7268,30.7364,35389.0
2024-10-02 14:05:00,32.19,32.19,32.17,32.19,33765.0,30.7268,30.7268,30.7077,30.7268,33765.0
2024-10-02 14:10:00,32.19,32.21,32.18,32.2,27264.0,30.7268,30.7459,30.7173,30.7364,27264.0
2024-10-02 14:15:00,32.21,32.21,32.17,32.17,23689.0,30.7459,30.7459,30.7077,30.7077,23689.0
2024-10-02 14:20:00,32.18,32.18,32.16,32.16,74324.0,30.7173,30.7173,30.6982,30.6982,74324.0
2024-10-02 14:25:00,32.17,32.18,32.14,32.16,130831.0,30.7077,30.7173,30.6791,30.6982,130831.0
2024-10-02 14:30:00,32.16,32.23,32.16,32.23,45795.0,30.6982,30.765,30.6982,30.765,45795.0
2024-10-02 14:35:00,32.22,32.25,32.22,32.23,57981.0,30.7555,30.7841,30.7555,30.765,57981.0
2024-10-02 14:40:00,32.24,32.25,32.22,32.23,109538.0,30.7745,30.7841,30.7555,30.765,109538.0
2024-10-02 14:45:00,32.23,32.26,32.23,32.24,31220.0,30.765,30.7936,30.765,30.7745,31220.0
2024-10-02 14:50:00,32.25,32.26,32.24,32.25,27046.0,30.7841,30.7936,30.7745,30.7841,27046.0
2024-10-02 14:55:00,32.26,32.27,32.25,32.26,26706.0,30.7936,30.8032,30.7841,30.7936,26706.0
2024-10-02 15:00:00,32.26,32.26,32.23,32.23,63436.0,30.7936,30.7936,30.765,30.765,63436.0
2024-10-02 15:05:00,32.23,32.25,32.23,32.25,36192.0,30.765,30.7841,30.765,30.7841,36192.0
2024-10-02 15:10:00,32.25,32.25,32.23,32.23,38004.0,30.7841,30.7841,30.765,30.765,38004.0
2024-10-02 15:15:00,32.23,32.24,32.22,32.24,27612.0,30.765,30.7745,30.7555,30.7745,27612.0
2024-10-02 15:20:00,32.25,32.27,32.24,32.25,23714.0,30.7841,30.8032,30.7745,30.7841,23714.0
2024-10-02 15:25:00,32.25,32.29,32.24,32.27,80014.0,30.7841,30.8223,30.7745,30.8032,80014.0
2024-10-02 15:30:00,32.27,32.31,32.27,32.31,84235.0,30.8032,30.8414,30.8032,30.8414,84235.0
2024-10-02 15:35:00,32.31,32.32,32.3,32.3,64745.0,30.8414,30.8509,30.8318,30.8318,64745.0
2024-10-02 15:40:00,32.31,32.34,32.3,32.32,89917.0,30.8414,30.87,30.8318,30.8509,89917.0
2024-10-02 15:45:00,32.32,32.34,32.32,32.34,155248.0,30.8509,30.87,30.8509,30.87,155248.0
2024-10-02 15:50:00,32.34,32.36,32.31,32.31,175699.0,30.87,30.8891,30.8414,30.8414,175699.0
2024-10-02 15:55:00,32.32,32.37,32.3,32.37,721703.0,30.8509,30.8986,30.8318,30.8986,721703.0
2024-10-03 09:30:00,32.05,32.09,31.97,32.0,386860.0,30.5932,30.6314,30.5168,30.5455,386860.0
2024-10-03 09:35:00,32.01,32.05,31.92,31.99,183935.0,30.555,30.5932,30.4691,30.5359,183935.0
2024-10-03 09:40:00,31.98,32.01,31.92,31.93,159514.0,30.5264,30.555,30.4691,30.4786,159514.0
2024-10-03 09:45:00,31.93,31.99,31.89,31.92,145463.0,30.4786,30.5359,30.4405,30.4691,145463.0
2024-10-03 09:50:00,31.93,32.01,31.9,31.99,173652.0,30.4786,30.555,30.45,30.5359,173652.0
2024-10-03 09:55:00,32.0,32.01,31.96,31.99,85592.0,30.5455,30.555,30.5073,30.5359,85592.0
2024-10-03 10:00:00,31.98,32.03,31.96,32.02,112345.0,30.5264,30.5741,30.5073,30.5645,112345.0
2024-10-03 10:05:00,32.02,32.1,32.02,32.05,235039.0,30.5645,30.6409,30.5645,30.5932,235039.0
2024-10-03 10:10:00,32.05,32.3,32.05,32.25,390428.0,30.5932,30.8318,30.5932,30.7841,390428.0
2024-10-03 10:15:00,32.25,32.3,32.18,32.26,512874.0,30.7841,30.8318,30.7173,30.7936,512874.0
2024-10-03 10:20:00,32.27,32.29,32.14,32.16,312831.0,30.8032,30.8223,30.6791,30.6982,312831.0
2024-10-03 10:25:00,32.16,32.21,32.11,32.21,177314.0,30.6982,30.7459,30.6505,30.7459,177314.0
2024-10-03 10:30:00,32.2,32.25,32.15,32.23,173570.0,30.7364,30.7841,30.6886,30.765,173570.0
2024-10-03 10:35:00,32.23,32.23,32.12,32.15,133713.0,30.765,30.765,30.66,30.6886,133713.0
2024-10-03 10:40:00,32.15,32.17,32.11,32.17,373387.0,30.6886,30.7077,30.6505,30.7077,373387.0
2024-10-03 10:45:00,32.18,32.22,32.17,32.19,125839.0,30.7173,30.7555,30.7077,30.7268,125839.0
2024-10-03 10:50:00,32.19,32.23,32.15,32.16,132135.0,30.7268,30.765,30.6886,30.6982,132135.0
2024-10-03 10:55:00,32.16,32.19,32.14,32.16,58793.0,30.6982,30.7268,30.6791,30.6982,58793.0
2024-10-03 11:00:00,32.16,32.2,32.15,32.15,73772.0,30.6982,30.7364,30.6886,30.6886,73772.0
2024-10-03 11:05:00,32.16,32.19,32.14,32.16,72049.0,30.6982,30.7268,30.6791,30.6982,72049.0
2024-10-03 11:10:00,32.17,32.21,32.16,32.2,270477.0,30.7077,30.7459,30.6982,30.7364,270477.0
2024-10-03 11:15:00,32.2,32.22,32.15,32.16,113758.0,30.7364,30.7555,30.6886,30.6982,113758.0
2024-10-03 11:20:00,32.16,32.17,32.14,32.15,45364.0,30.6982,30.7077,30.6791,30.6886,45364.0
2024-10-03 11:25:00,32.15,32.17,32.14,32.16,98298.0,30.6886,30.7077,30.6791,30.6982,98298.0
2024-10-03 11:30:00,32.16,32.2,32.15,32.18,167241.0,30.6982,30.7364,30.6886,30.7173,167241.0
2024-10-03 11:35:00,32.19,32.2,32.16,32.16,51863.0,30.7268,30.7364,30.6982,30.6982,51863.0
2024-10-03 11:40:00,32.16,32.22,32.16,32.2,81316.0,30.6982,30.7555,30.6982,30.7364,81316.0
2024-10-03 11:45:00,32.2,32.22,32.19,32.2,34619.0,30.7364,30.7555,30.7268,30.7364,34619.0
2024-10-03 11:50:00,32.2,32.24,32.19,32.23,48458.0,30.7364,30.7745,30.7268,30.765,48458.0
2024-10-03 11:55:00,32.24,32.24,32.19,32.2,39341.0,30.7745,30.7745,30.7268,30.7364,39341.0
2024-10-03 12:00:00,32.2,32.29,32.2,32.29,64421.0,30.7364,30.8223,30.7364,30.8223,64421.0
2024-10-03 12:05:00,32.29,32.35,32.29,32.34,93699.0,30.8223,30.8795,30.8223,30.87,93699.0
2024-10-03 12:10:00,32.34,32.35,32.31,32.32,44184.0,30.87,30.8795,30.8414,30.8509,44184.0
2024-10-03 12:15:00,32.32,32.34,32.31,32.34,59488.0,30.8509,30.87,30.8414,30.87,59488.0
2024-10-03 12:20:00,32.34,32.34,32.3,32.31,37069.0,30.87,30.87,30.8318,30.8414,37069.0
2024-10-03 12:25:00,32.32,32.32,32.29,32.32,51649.0,30.8509,30.8509,30.8223,30.8509,51649.0
2024-10-03 12:30:00,32.32,32.32,32.3,32.32,53107.0,30.8509,30.8509,30.8318,30.8509,53107.0
2024-10-03 12:35:00,32.32,32.36,32.31,32.36,55074.0,30.8509,30.8891,30.8414,30.8891,55074.0
2024-10-03 12:40:00,32.36,32.38,32.35,32.38,91074.0,30.8891,30.9082,30.8795,30.9082,91074.0
2024-10-03 12:45:00,32.38,32.39,32.35,32.38,80499.0,30.9082,30.9177,30.8795,30.9082,80499.0
2024-10-03 12:50:00,32.38,32.4,32.37,32.4,61397.0,30.9082,30.9273,30.8986,30.9273,61397.0
2024-10-03 12:55:00,32.4,32.41,32.38,32.4,65040.0,30.9273,30.9368,30.9082,30.9273,65040.0
2024-10-03 13:00:00,32.4,32.4,32.36,32.38,108367.0,30.9273,30.9273,30.8891,30.9082,108367.0
2024-10-03 13:05:00,32.38,32.42,32.37,32.41,62363.0,30.9082,30.9464,30.8986,30.9368,62363.0
2024-10-03 13:10:00,32.41,32.42,32.39,32.42,43598.0,30.9368,30.9464,30.9177,30.9464,43598.0
2024-10-03 13:15:00,32.41,32.44,32.41,32.42,50277.0,30.9368,30.9655,30.9368,30.9464,50277.0
2024-10-03 13:20:00,32.42,32.44,32.41,32.44,104666.0,30.9464,30.9655,30.9368,30.9655,104666.0
2024-10-03 13:25:00,32.44,32.44,32.36,32.38,140700.0,30.9655,30.9655,30.8891,30.9082,140700.0
2024-10-03 13:30:00,32.39,32.42,32.38,32.42,54287.0,30.9177,30.9464,30.9082,30.9464,54287.0
2024-10-03 13:35:00,32.42,32.43,32.39,32.4,79416.0,30.9464,30.9559,30.9177,30.9273,79416.0
2024-10-03 13:40:00,32.4,32.4,32.37,32.38,51653.0,30.9273,30.9273,30.8986,30.9082,51653.0
2024-10-03 13:45:00,32.37,32.38,32.34,32.35,94093.0,30.8986,30.9082,30.87,30.8795,94093.0
2024-10-03 13:50:00,32.36,32.37,32.34,32.36,38773.0,30.8891,30.8986,30.87,30.8891,38773.0
2024-10-03 13:55:00,32.36,32.4,32.34,32.4,31984.0,30.8891,30.9273,30.87,30.9273,31984.0
2024-10-03 14:00:00,32.4,32.4,32.37,32.38,41716.0,30.9273,30.9273,30.8986,30.9082,41716.0
2024-10-03 14:05:00,32.38,32.41,32.38,32.39,26933.0,30.9082,30.9368,30.9082,30.9177,26933.0
2024-10-03 14:10:00,32.4,32.42,32.39,32.41,55728.0,30.9273,30.9464,30.9177,30.9368,55728.0
2024-10-03 14:15:00,32.42,32.48,32.41,32.45,109964.0,30.9464,31.0036,30.9368,30.975,109964.0
2024-10-03 14:20:00,32.46,32.47,32.42,32.45,89793.0,30.9845,30.9941,30.9464,30.975,89793.0
2024-10-03 14:25:00,32.46,32.49,32.43,32.45,62538.0,30.9845,31.0132,30.9559,30.975,62538.0
2024-10-03 14:30:00,32.45,32.46,32.43,32.45,44916.0,30.975,30.9845,30.9559,30.975,44916.0
2024-10-03 14:35:00,32.45,32.46,32.43,32.45,69507.0,30.975,30.9845,30.9559,30.975,69507.0
2024-10-03 14:40:00,32.45,32.47,32.43,32.47,75408.0,30.975,30.9941,30.9559,30.9941,75408.0
2024-10-03 14:45:00,32.47,32.51,32.46,32.5,146518.0,30.9941,31.0323,30.9845,31.0227,146518.0
2024-10-03 14:50:00,32.5,32.53,32.5,32.52,74871.0,31.0227,31.0514,31.0227,31.0418,74871.0
2024-10-03 14:55:00,32.52,32.54,32.5,32.5,83203.0,31.0418,31.0609,31.0227,31.0227,83203.0
2024-10-03 15:00:00,32.51,32.52,32.49,32.49,98274.0,31.0323,31.0418,31.0132,31.0132,98274.0
2024-10-03 15:05:00,32.5,32.5,32.48,32.49,58808.0,31.0227,31.0227,31.0036,31.0132,58808.0
2024-10-03 15:10:00,32.49,32.5,32.47,32.49,65587.0,31.0132,31.0227,30.9941,31.0132,65587.0
2024-10-03 15:15:00,32.48,32.51,32.48,32.5,90971.0,31.0036,31.0323,31.0036,31.0227,90971.0
2024-10-03 15:20:00,32.49,32.54,32.49,32.53,126765.0,31.0132,31.0609,31.0132,31.0514,126765.0
2024-10-03 15:25:00,32.53,32.54,32.5,32.51,82763.0,31.0514,31.0609,31.0227,31.0323,82763.0
2024-10-03 15:30:00,32.51,32.51,32.46,32.47,99697.0,31.0323,31.0323,30.9845,30.9941,99697.0
2024-10-03 15:35:00,32.47,32.47,32.44,32.46,139684.0,30.9941,30.9941,30.9655,30.9845,139684.0
2024-10-03 15:40:00,32.47,32.47,32.42,32.44,161312.0,30.9941,30.9941,30.9464,30.9655,161312.0
2024-10-03 15:45:00,32.45,32.48,32.44,32.48,124763.0,30.975,31.0036,30.9655,31.0036,124763.0
2024-10-03 15:50:00,32.48,32.49,32.42,32.45,344052.0,31.0036,31.0132,30.9464,30.975,344052.0
2024-10-03 15:55:00,32.45,32.48,32.44,32.46,383472.0,30.975,31.0036,30.9655,30.9845,383472.0
2024-10-04 09:30:00,32.65,32.7,32.56,32.57,253187.0,31.1659,31.2136,31.08,31.0895,253187.0
2024-10-04 09:35:00,32.57,32.6,32.49,32.53,249151.0,31.0895,31.1182,31.0132,31.0514,249151.0
2024-10-04 09:40:00,32.54,32.66,32.53,32.66,288371.0,31.0609,31.1755,31.0514,31.1755,288371.0
2024-10-04 09:45:00,32.66,32.69,32.64,32.66,143764.0,31.1755,31.2041,31.1564,31.1755,143764.0
2024-10-04 09:50:00,32.66,32.75,32.66,32.72,99509.0,31.1755,31.2614,31.1755,31.2327,99509.0
2024-10-04 09:55:00,32.73,32.74,32.7,32.72,105150.0,31.2423,31.2518,31.2136,31.2327,105150.0
2024-10-04 10:00:00,32.71,32.78,32.71,32.78,112827.0,31.2232,31.29,31.2232,31.29,112827.0
2024-10-04 10:05:00,32.79,32.83,32.78,32.8,127853.0,31.2995,31.3377,31.29,31.3091,127853.0
2024-10-04 10:10:00,32.8,32.83,32.77,32.8,186744.0,31.3091,31.3377,31.2805,31.3091,186744.0
2024-10-04 10:15:00,32.8,32.87,32.78,32.87,77944.0,31.3091,31.3759,31.29,31.3759,77944.0
2024-10-04 10:20:00,32.87,32.87,32.8,32.81,61816.0,31.3759,31.3759,31.3091,31.3186,61816.0
2024-10-04 10:25:00,32.82,32.84,32.78,32.8,183739.0,31.3282,31.3473,31.29,31.3091,183739.0
2024-10-04 10:30:00,32.8,32.82,32.75,32.77,524915.0,31.3091,31.3282,31.2614,31.2805,524915.0
2024-10-04 10:35:00,32.77,32.8,32.74,32.75,143140.0,31.2805,31.3091,31.2518,31.2614,143140.0
2024-10-04 10:40:00,32.76,32.86,32.75,32.86,56547.0,31.2709,31.3664,31.2614,31.3664,56547.0
2024-10-04 10:45:00,32.86,32.87,32.81,32.82,95556.0,31.3664,31.3759,31.3186,31.3282,95556.0
2024-10-04 10:50:00,32.81,32.84,32.8,32.82,40189.0,31.3186,31.3473,31.3091,31.3282,40189.0
2024-10-04 10:55:00,32.82,32.83,32.81,32.82,39420.0,31.3282,31.3377,31.3186,31.3282,39420.0
2024-10-04 11:00:00,32.81,32.84,32.8,32.84,78589.0,31.3186,31.3473,31.3091,31.3473,78589.0
2024-10-04 11:05:00,32.84,32.87,32.83,32.85,167001.0,31.3473,31.3759,31.3377,31.3568,167001.0
2024-10-04 11:10:00,32.84,32.87,32.84,32.86,83585.0,31.3473,31.3759,31.3473,31.3664,83585.0
2024-10-04 11:15:00,32.87,32.88,32.84,32.85,51626.0,31.3759,31.3855,31.3473,31.3568,51626.0
2024-10-04 11:20:00,32.85,32.86,32.78,32.79,166027.0,31.3568,31.3664,31.29,31.2995,166027.0
2024-10-04 11:25:00,32.79,32.79,32.74,32.75,61077.0,31.2995,31.2995,31.2518,31.2614,61077.0
2024-10-04 11:30:00,32.75,32.77,32.74,32.76,64477.0,31.2614,31.2805,31.2518,31.2709,64477.0
2024-10-04 11:35:00,32.77,32.79,32.75,32.78,71620.0,31.2805,31.2995,31.2614,31.29,71620.0
2024-10-04 11:40:00,32.79,32.83,32.78,32.81,47779.0,31.2995,31.3377,31.29,31.3186,47779.0
2024-10-04 11:45:00,32.82,32.82,32.79,32.8,59379.0,31.3282,31.3282,31.2995,31.3091,59379.0
2024-10-04 11:50:00,32.8,32.82,32.78,32.82,65895.0,31.3091,31.3282,31.29,31.3282,65895.0
2024-10-04 11:55:00,32.82,32.84,32.8,32.83,35317.0,31.3282,31.3473,31.3091,31.3377,35317.0
2024-10-04 12:00:00,32.84,32.87,32.83,32.86,49187.0,31.3473,31.3759,31.3377,31.3664,49187.0
2024-10-04 12:05:00,32.86,32.87,32.84,32.84,48080.0,31.3664,31.3759,31.3473,31.3473,48080.0
2024-10-04 12:10:00,32.84,32.89,32.83,32.89,54752.0,31.3473,31.395,31.3377,31.395,54752.0
2024-10-04 12:15:00,32.88,32.89,32.87,32.89,21151.0,31.3855,31.395,31.3759,31.395,21151.0
2024-10-04 12:20:00,32.89,32.95,32.88,32.95,108100.0,31.395,31.4523,31.3855,31.4523,108100.0
2024-10-04 12:25:00,32.94,32.96,32.91,32.94,88634.0,31.4427,31.4618,31.4141,31.4427,88634.0
2024-10-04 12:30:00,32.95,32.95,32.93,32.95,19257.0,31.4523,31.4523,31.4332,31.4523,19257.0
2024-10-04 12:35:00,32.95,32.97,32.94,32.97,61330.0,31.4523,31.4714,31.4427,31.4714,61330.0
2024-10-04 12:40:00,32.97,32.97,32.94,32.95,33658.0,31.4714,31.4714,31.4427,31.4523,33658.0
2024-10-04 12:45:00,32.95,32.96,32.94,32.95,27962.0,31.4523,31.4618,31.4427,31.4523,27962.0
2024-10-04 12:50:00,32.95,32.98,32.94,32.98,42222.0,31.4523,31.4809,31.4427,31.4809,42222.0
2024-10-04 12:55:00,32.97,33.0,32.97,32.98,42736.0,31.4714,31.5,31.4714,31.4809,42736.0
2024-10-04 13:00:00,32.99,33.04,32.98,33.04,124873.0,31.4905,31.5382,31.4809,31.5382,124873.0
2024-10-04 13:05:00,33.04,33.05,32.99,33.0,118228.0,31.5382,31.5477,31.4905,31.5,118228.0
2024-10-04 13:10:00,33.0,33.04,33.0,33.02,72343.0,31.5,31.5382,31.5,31.5191,72343.0
2024-10-04 13:15:00,33.02,33.04,33.02,33.03,65633.0,31.5191,31.5382,31.5191,31.5286,65633.0
2024-10-04 13:20:00,33.04,33.05,33.03,33.05,77511.0,31.5382,31.5477,31.5286,31.5477,77511.0
2024-10-04 13:25:00,33.05,33.05,33.02,33.03,74261.0,31.5477,31.5477,31.5191,31.5286,74261.0
2024-10-04 13:30:00,33.02,33.03,32.98,32.98,103694.0,31.5191,31.5286,31.4809,31.4809,103694.0
2024-10-04 13:35:00,32.98,32.99,32.94,32.96,104884.0,31.4809,31.4905,31.4427,31.4618,104884.0
2024-10-04 13:40:00,32.95,32.97,32.94,32.96,58493.0,31.4523,31.4714,31.4427,31.4618,58493.0
2024-10-04 13:45:00,32.95,32.96,32.94,32.95,54032.0,31.4523,31.4618,31.4427,31.4523,54032.0
2024-10-04 13:50:00,32.95,32.97,32.95,32.97,31823.0,31.4523,31.4714,31.4523,31.4714,31823.0
2024-10-04 13:55:00,32.97,32.97,32.92,32.93,59874.0,31.4714,31.4714,31.4236,31.4332,59874.0
2024-10-04 14:00:00,32.93,32.95,32.91,32.95,179795.0,31.4332,31.4523,31.4141,31.4523,179795.0
2024-10-04 14:05:00,32.95,32.96,32.93,32.96,131515.0,31.4523,31.4618,31.4332,31.4618,131515.0
2024-10-04 14:10:00,32.95,33.0,32.95,32.97,141061.0,31.4523,31.5,31.4523,31.4714,141061.0
2024-10-04 14:15:00,32.96,32.98,32.94,32.97,97442.0,31.4618,31.4809,31.4427,31.4714,97442.0
2024-10-04 14:20:00,32.97,32.97,32.84,32.84,169857.0,31.4714,31.4714,31.3473,31.3473,169857.0
2024-10-04 14:25:00,32.84,32.87,32.81,32.82,138324.0,31.3473,31.3759,31.3186,31.3282,138324.0
2024-10-04 14:30:00,32.82,32.83,32.8,32.82,79285.0,31.3282,31.3377,31.3091,31.3282,79285.0
2024-10-04 14:35:00,32.81,32.81,32.75,32.77,91407.0,31.3186,31.3186,31.2614,31.2805,91407.0
2024-10-04 14:40:00,32.77,32.8,32.77,32.79,84929.0,31.2805,31.3091,31.2805,31.2995,84929.0
2024-10-04 14:45:00,32.8,32.8,32.78,32.8,47321.0,31.3091,31.3091,31.29,31.3091,47321.0
2024-10-04 14:50:00,32.79,32.86,32.78,32.86,119492.0,31.2995,31.3664,31.29,31.3664,119492.0
2024-10-04 14:55:00,32.86,32.86,32.81,32.82,93302.0,31.3664,31.3664,31.3186,31.3282,93302.0
2024-10-04 15:00:00,32.82,32.82,32.79,32.81,68294.0,31.3282,31.3282,31.2995,31.3186,68294.0
2024-10-04 15:05:00,32.81,32.87,32.81,32.86,115732.0,31.3186,31.3759,31.3186,31.3664,115732.0
2024-10-04 15:10:00,32.86,32.87,32.85,32.86,53064.0,31.3664,31.3759,31.3568,31.3664,53064.0
2024-10-04 15:15:00,32.86,32.86,32.83,32.84,92671.0,31.3664,31.3664,31.3377,31.3473,92671.0
2024-10-04 15:20:00,32.84,32.85,32.77,32.79,140978.0,31.3473,31.3568,31.2805,31.2995,140978.0
2024-10-04 15:25:00,32.79,32.79,32.76,32.77,120246.0,31.2995,31.2995,31.2709,31.2805,120246.0
2024-10-04 15:30:00,32.76,32.82,32.75,32.81,152191.0,31.2709,31.3282,31.2614,31.3186,152191.0
2024-10-04 15:35:00,32.82,32.82,32.79,32.8,112063.0,31.3282,31.3282,31.2995,31.3091,112063.0
2024-10-04 15:40:00,32.8,32.81,32.79,32.81,151429.0,31.3091,31.3186,31.2995,31.3186,151429.0
2024-10-04 15:45:00,32.8,32.83,32.79,32.8,193678.0,31.3091,31.3377,31.2995,31.3091,193678.0
2024-10-04 15:50:00,32.8,32.84,32.79,32.84,272670.0,31.3091,31.3473,31.2995,31.3473,272670.0
2024-10-04 15:55:00,32.84,32.9,32.83,32.89,793617.0,31.3473,31.4045,31.3377,31.395,793617.0
2024-10-07 09:30:00,33.07,33.1,33.0,33.05,249303.0,31.5668,31.5955,31.5,31.5477,249303.0
2024-10-07 09:35:00,33.06,33.16,33.06,33.14,278155.0,31.5573,31.6527,31.5573,31.6336,278155.0
2024-10-07 09:40:00,33.13,33.18,33.08,33.16,176368.0,31.6241,31.6718,31.5764,31.6527,176368.0
2024-10-07 09:45:00,33.17,33.24,33.16,33.23,218406.0,31.6623,31.7291,31.6527,31.7195,218406.0
2024-10-07 09:50:00,33.23,33.29,33.21,33.24,159319.0,31.7195,31.7768,31.7005,31.7291,159319.0
2024-10-07 09:55:00,33.24,33.25,33.15,33.15,109249.0,31.7291,31.7386,31.6432,31.6432,109249.0
2024-10-07 10:00:00,33.15,33.23,33.12,33.22,79032.0,31.6432,31.7195,31.6145,31.71,79032.0
2024-10-07 10:05:00,33.22,33.22,33.16,33.19,54321.0,31.71,31.71,31.6527,31.6814,54321.0
2024-10-07 10:10:00,33.2,33.22,33.19,33.2,65873.0,31.6909,31.71,31.6814,31.6909,65873.0
2024-10-07 10:15:00,33.19,33.19,33.15,33.16,41249.0,31.6814,31.6814,31.6432,31.6527,41249.0
2024-10-07 10:20:00,33.16,33.16,33.11,33.12,34734.0,31.6527,31.6527,31.605,31.6145,34734.0
2024-10-07 10:25:00,33.11,33.15,33.11,33.12,36107.0,31.605,31.6432,31.605,31.6145,36107.0
2024-10-07 10:30:00,33.11,33.11,33.06,33.09,41880.0,31.605,31.605,31.5573,31.5859,41880.0
2024-10-07 10:35:00,33.09,33.14,33.09,33.14,45966.0,31.5859,31.6336,31.5859,31.6336,45966.0
2024-10-07 10:40:00,33.13,33.2,33.12,33.2,36223.0,31.6241,31.6909,31.6145,31.6909,36223.0
2024-10-07 10:45:00,33.19,33.19,33.14,33.15,37568.0,31.6814,31.6814,31.6336,31.6432,37568.0
2024-10-07 10:50:00,33.16,33.18,33.11,33.13,53727.0,31.6527,31.6718,31.605,31.6241,53727.0
2024-10-07 10:55:00,33.13,33.14,33.11,33.12,41278.0,31.6241,31.6336,31.605,31.6145,41278.0
2024-10-07 11:00:00,33.11,33.15,33.1,33.14,52630.0,31.605,31.6432,31.5955,31.6336,52630.0
2024-10-07 11:05:00,33.14,33.14,33.11,33.13,45054.0,31.6336,31.6336,31.605,31.6241,45054.0
2024-10-07 11:10:00,33.13,33.14,33.11,33.13,29273.0,31.6241,31.6336,31.605,31.6241,29273.0
2024-10-07 11:15:00,33.13,33.14,33.12,33.13,17383.0,31.6241,31.6336,31.6145,31.6241,17383.0
2024-10-07 11:20:00,33.13,33.16,33.1,33.11,65747.0,31.6241,31.6527,31.5955,31.605,65747.0
2024-10-07 11:25:00,33.11,33.14,33.1,33.11,49391.0,31.605,31.6336,31.5955,31.605,49391.0
2024-10-07 11:30:00,33.11,33.12,33.08,33.1,88695.0,31.605,31.6145,31.5764,31.5955,88695.0
2024-10-07 11:35:00,33.11,33.12,33.1,33.11,19162.0,31.605,31.6145,31.5955,31.605,19162.0
2024-10-07 11:40:00,33.1,33.13,33.09,33.11,28447.0,31.5955,31.6241,31.5859,31.605,28447.0
2024-10-07 11:45:00,33.12,33.13,33.11,33.12,24815.0,31.6145,31.6241,31.605,31.6145,24815.0
2024-10-07 11:50:00,33.12,33.13,33.11,33.12,31237.0,31.6145,31.6241,31.605,31.6145,31237.0
2024-10-07 11:55:00,33.13,33.18,33.12,33.16,44630.0,31.6241,31.6718,31.6145,31.6527,44630.0
2024-10-07 12:00:00,33.17,33.2,33.17,33.18,29926.0,31.6623,31.6909,31.6623,31.6718,29926.0
2024-10-07 12:05:00,33.17,33.18,33.12,33.13,28934.0,31.6623,31.6718,31.6145,31.6241,28934.0
2024-10-07 12:10:00,33.12,33.13,33.1,33.12,22315.0,31.6145,31.6241,31.5955,31.6145,22315.0
2024-10-07 12:15:00,33.13,33.13,33.11,33.13,17250.0,31.6241,31.6241,31.605,31.6241,17250.0
2024-10-07 12:20:00,33.13,33.17,33.12,33.17,14375.0,31.6241,31.6623,31.6145,31.6623,14375.0
2024-10-07 12:25:00,33.17,33.17,33.16,33.16,11193.0,31.6623,31.6623,31.6527,31.6527,11193.0
2024-10-07 12:30:00,33.16,33.18,33.16,33.18,21975.0,31.6527,31.6718,31.6527,31.6718,21975.0
2024-10-07 12:35:00,33.18,33.2,33.17,33.2,23970.0,31.6718,31.6909,31.6623,31.6909,23970.0
2024-10-07 12:40:00,33.2,33.2,33.18,33.19,15267.0,31.6909,31.6909,31.6718,31.6814,15267.0
2024-10-07 12:45:00,33.19,33.19,33.14,33.16,176888.0,31.6814,31.6814,31.6336,31.6527,176888.0
2024-10-07 12:50:00,33.16,33.2,33.16,33.2,34748.0,31.6527,31.6909,31.6527,31.6909,34748.0
2024-10-07 12:55:00,33.2,33.2,33.18,33.2,47552.0,31.6909,31.6909,31.6718,31.6909,47552.0
2024-10-07 13:00:00,33.19,33.21,33.19,33.2,31429.0,31.6814,31.7005,31.6814,31.6909,31429.0
2024-10-07 13:05:00,33.2,33.22,33.2,33.2,30221.0,31.6909,31.71,31.6909,31.6909,30221.0
2024-10-07 13:10:00,33.21,33.24,33.21,33.23,46878.0,31.7005,31.7291,31.7005,31.7195,46878.0
2024-10-07 13:15:00,33.23,33.25,33.23,33.25,28206.0,31.7195,31.7386,31.7195,31.7386,28206.0
2024-10-07 13:20:00,33.25,33.27,33.24,33.24,35032.0,31.7386,31.7577,31.7291,31.7291,35032.0
2024-10-07 13:25:00,33.24,33.25,33.22,33.22,30076.0,31.7291,31.7386,31.71,31.71,30076.0
2024-10-07 13:30:00,33.22,33.24,33.21,33.23,18597.0,31.71,31.7291,31.7005,31.7195,18597.0
2024-10-07 13:35:00,33.23,33.24,33.19,33.19,43393.0,31.7195,31.7291,31.6814,31.6814,43393.0
2024-10-07 13:40:00,33.2,33.2,33.19,33.2,13095.0,31.6909,31.6909,31.6814,31.6909,13095.0
2024-10-07 13:45:00,33.2,33.21,33.17,33.18,37715.0,31.6909,31.7005,31.6623,31.6718,37715.0
2024-10-07 13:50:00,33.18,33.18,33.15,33.16,39018.0,31.6718,31.6718,31.6432,31.6527,39018.0
2024-10-07 13:55:00,33.17,33.17,33.15,33.16,23128.0,31.6623,31.6623,31.6432,31.6527,23128.0
2024-10-07 14:00:00,33.15,33.15,33.12,33.13,15208.0,31.6432,31.6432,31.6145,31.6241,15208.0
2024-10-07 14:05:00,33.12,33.16,33.12,33.16,20669.0,31.6145,31.6527,31.6145,31.6527,20669.0
2024-10-07 14:10:00,33.16,33.17,33.12,33.13,31176.0,31.6527,31.6623,31.6145,31.6241,31176.0
2024-10-07 14:15:00,33.13,33.14,33.12,33.13,12503.0,31.6241,31.6336,31.6145,31.6241,12503.0
2024-10-07 14:20:00,33.13,33.13,33.11,33.12,26968.0,31.6241,31.6241,31.605,31.6145,26968.0
2024-10-07 14:25:00,33.12,33.15,33.11,33.14,80324.0,31.6145,31.6432,31.605,31.6336,80324.0
2024-10-07 14:30:00,33.14,33.15,33.08,33.13,66699.0,31.6336,31.6432,31.5764,31.6241,66699.0
2024-10-07 14:35:00,33.12,33.14,33.11,33.12,17721.0,31.6145,31.6336,31.605,31.6145,17721.0
2024-10-07 14:40:00,33.13,33.15,33.11,33.12,49327.0,31.6241,31.6432,31.605,31.6145,49327.0
2024-10-07 14:45:00,33.12,33.12,33.07,33.09,40137.0,31.6145,31.6145,31.5668,31.5859,40137.0
2024-10-07 14:50:00,33.09,33.11,33.08,33.09,25974.0,31.5859,31.605,31.5764,31.5859,25974.0
2024-10-07 14:55:00,33.09,33.13,33.09,33.13,87106.0,31.5859,31.6241,31.5859,31.6241,87106.0
2024-10-07 15:00:00,33.13,33.15,33.12,33.15,54190.0,31.6241,31.6432,31.6145,31.6432,54190.0
2024-10-07 15:05:00,33.15,33.19,33.14,33.19,40211.0,31.6432,31.6814,31.6336,31.6814,40211.0
2024-10-07 15:10:00,33.19,33.21,33.18,33.19,98073.0,31.6814,31.7005,31.6718,31.6814,98073.0
2024-10-07 15:15:00,33.19,33.2,33.17,33.2,42812.0,31.6814,31.6909,31.6623,31.6909,42812.0
2024-10-07 15:20:00,33.2,33.21,33.19,33.2,93533.0,31.6909,31.7005,31.6814,31.6909,93533.0
2024-10-07 15:25:00,33.2,33.22,33.19,33.21,60760.0,31.6909,31.71,31.6814,31.7005,60760.0
2024-10-07 15:30:00,33.2,33.21,33.16,33.18,101604.0,31.6909,31.7005,31.6527,31.6718,101604.0
2024-10-07 15:35:00,33.18,33.19,33.13,33.14,106013.0,31.6718,31.6814,31.6241,31.6336,106013.0
2024-10-07 15:40:00,33.14,33.15,33.12,33.13,103755.0,31.6336,31.6432,31.6145,31.6241,103755.0
2024-10-07 15:45:00,33.12,33.15,33.11,33.15,94400.0,31.6145,31.6432,31.605,31.6432,94400.0
2024-10-07 15:50:00,33.15,33.2,33.14,33.18,170210.0,31.6432,31.6909,31.6336,31.6718,170210.0
2024-10-07 15:55:00,33.18,33.18,33.13,33.15,320518.0,31.6718,31.6718,31.6241,31.6432,320518.0
2024-10-08 09:30:00,32.44,32.47,32.28,32.29,350872.0,30.9655,30.9941,30.8127,30.8223,350872.0
2024-10-08 09:35:00,32.29,32.3,32.18,32.24,101840.0,30.8223,30.8318,30.7173,30.7745,101840.0
2024-10-08 09:40:00,32.22,32.24,32.12,32.16,161343.0,30.7555,30.7745,30.66,30.6982,161343.0
2024-10-08 09:45:00,32.16,32.23,32.11,32.21,122708.0,30.6982,30.765,30.6505,30.7459,122708.0
2024-10-08 09:50:00,32.22,32.22,32.07,32.13,97754.0,30.7555,30.7555,30.6123,30.6695,97754.0
2024-10-08 09:55:00,32.12,32.13,32.07,32.13,98897.0,30.66,30.6695,30.6123,30.6695,98897.0
2024-10-08 10:00:00,32.13,32.15,32.08,32.09,135032.0,30.6695,30.6886,30.6218,30.6314,135032.0
2024-10-08 10:05:00,32.1,32.11,32.04,32.1,224615.0,30.6409,30.6505,30.5836,30.6409,224615.0
2024-10-08 10:10:00,32.09,32.14,32.08,32.09,291378.0,30.6314,30.6791,30.6218,30.6314,291378.0
2024-10-08 10:15:00,32.09,32.11,32.0,32.02,118797.0,30.6314,30.6505,30.5455,30.5645,118797.0
2024-10-08 10:20:00,32.02,32.07,31.99,32.0,210735.0,30.5645,30.6123,30.5359,30.5455,210735.0
2024-10-08 10:25:00,32.0,32.04,31.95,31.98,166295.0,30.5455,30.5836,30.4977,30.5264,166295.0
2024-10-08 10:30:00,31.97,32.0,31.94,31.95,72970.0,30.5168,30.5455,30.4882,30.4977,72970.0
2024-10-08 10:35:00,31.94,32.02,31.93,32.01,106735.0,30.4882,30.5645,30.4786,30.555,106735.0
2024-10-08 10:40:00,32.01,32.06,31.94,31.99,498458.0,30.555,30.6027,30.4882,30.5359,498458.0
2024-10-08 10:45:00,32.0,32.03,31.98,32.01,77847.0,30.5455,30.5741,30.5264,30.555,77847.0
2024-10-08 10:50:00,32.01,32.01,31.96,31.99,50851.0,30.555,30.555,30.5073,30.5359,50851.0
2024-10-08 10:55:00,31.99,32.05,31.97,32.03,73012.0,30.5359,30.5932,30.5168,30.5741,73012.0
2024-10-08 11:00:00,32.04,32.05,31.99,32.02,75655.0,30.5836,30.5932,30.5359,30.5645,75655.0
2024-10-08 11:05:00,32.02,32.03,31.97,32.0,111630.0,30.5645,30.5741,30.5168,30.5455,111630.0
2024-10-08 11:10:00,32.0,32.01,31.95,31.96,80107.0,30.5455,30.555,30.4977,30.5073,80107.0
2024-10-08 11:15:00,31.96,31.97,31.91,31.94,91483.0,30.5073,30.5168,30.4595,30.4882,91483.0
2024-10-08 11:20:00,31.93,31.93,31.86,31.88,270640.0,30.4786,30.4786,30.4118,30.4309,270640.0
2024-10-08 11:25:00,31.88,31.95,31.87,31.95,143509.0,30.4309,30.4977,30.4214,30.4977,143509.0
2024-10-08 11:30:00,31.95,31.98,31.93,31.94,220865.0,30.4977,30.5264,30.4786,30.4882,220865.0
2024-10-08 11:35:00,31.94,32.01,31.92,31.97,212902.0,30.4882,30.555,30.4691,30.5168,212902.0
2024-10-08 11:40:00,31.97,31.98,31.93,31.98,89316.0,30.5168,30.5264,30.4786,30.5264,89316.0
2024-10-08 11:45:00,31.97,31.98,31.95,31.96,34059.0,30.5168,30.5264,30.4977,30.5073,34059.0
2024-10-08 11:50:00,31.96,32.0,31.94,31.98,65869.0,30.5073,30.5455,30.4882,30.5264,65869.0
2024-10-08 11:55:00,31.98,31.99,31.92,31.98,83851.0,30.5264,30.5359,30.4691,30.5264,83851.0
2024-10-08 12:00:00,31.98,32.02,31.97,32.0,51781.0,30.5264,30.5645,30.5168,30.5455,51781.0
2024-10-08 12:05:00,32.0,32.0,31.97,31.99,28157.0,30.5455,30.5455,30.5168,30.5359,28157.0
2024-10-08 12:10:00,32.0,32.01,31.98,31.98,34575.0,30.5455,30.555,30.5264,30.5264,34575.0
2024-10-08 12:15:00,32.0,32.0,31.95,31.96,24764.0,30.5455,30.5455,30.4977,30.5073,24764.0
2024-10-08 12:20:00,31.97,31.98,31.96,31.97,19190.0,30.5168,30.5264,30.5073,30.5168,19190.0
2024-10-08 12:25:00,31.96,31.98,31.95,31.96,29868.0,30.5073,30.5264,30.4977,30.5073,29868.0
2024-10-08 12:30:00,31.97,31.97,31.91,31.92,62524.0,30.5168,30.5168,30.4595,30.4691,62524.0
2024-10-08 12:35:00,31.92,31.92,31.88,31.91,49160.0,30.4691,30.4691,30.4309,30.4595,49160.0
2024-10-08 12:40:00,31.91,31.95,31.91,31.94,53765.0,30.4595,30.4977,30.4595,30.4882,53765.0
2024-10-08 12:45:00,31.93,31.96,31.92,31.94,41820.0,30.4786,30.5073,30.4691,30.4882,41820.0
2024-10-08 12:50:00,31.94,31.95,31.93,31.95,31376.0,30.4882,30.4977,30.4786,30.4977,31376.0
2024-10-08 12:55:00,31.95,31.97,31.94,31.95,40746.0,30.4977,30.5168,30.4882,30.4977,40746.0
2024-10-08 13:00:00,31.95,31.98,31.94,31.98,19082.0,30.4977,30.5264,30.4882,30.5264,19082.0
2024-10-08 13:05:00,31.98,32.14,31.98,32.13,191823.0,30.5264,30.6791,30.5264,30.6695,191823.0
2024-10-08 13:10:00,32.13,32.13,31.98,31.98,107288.0,30.6695,30.6695,30.5264,30.5264,107288.0
2024-10-08 13:15:00,31.98,32.08,31.98,32.07,53136.0,30.5264,30.6218,30.5264,30.6123,53136.0
2024-10-08 13:20:00,32.07,32.11,32.04,32.1,94093.0,30.6123,30.6505,30.5836,30.6409,94093.0
2024-10-08 13:25:00,32.09,32.12,32.09,32.1,56145.0,30.6314,30.66,30.6314,30.6409,56145.0
2024-10-08 13:30:00,32.1,32.14,32.09,32.12,47313.0,30.6409,30.6791,30.6314,30.66,47313.0
2024-10-08 13:35:00,32.12,32.13,32.1,32.11,32981.0,30.66,30.6695,30.6409,30.6505,32981.0
2024-10-08 13:40:00,32.1,32.14,32.09,32.14,63384.0,30.6409,30.6791,30.6314,30.6791,63384.0
2024-10-08 13:45:00,32.14,32.14,32.1,32.11,33350.0,30.6791,30.6791,30.6409,30.6505,33350.0
2024-10-08 13:50:00,32.11,32.11,32.08,32.1,28967.0,30.6505,30.6505,30.6218,30.6409,28967.0
2024-10-08 13:55:00,32.09,32.1,32.05,32.05,34405.0,30.6314,30.6409,30.5932,30.5932,34405.0
2024-10-08 14:00:00,32.06,32.07,32.04,32.05,23047.0,30.6027,30.6123,30.5836,30.5932,23047.0
2024-10-08 14:05:00,32.05,32.06,32.01,32.03,29911.0,30.5932,30.6027,30.555,30.5741,29911.0
2024-10-08 14:10:00,32.02,32.03,31.99,32.0,60497.0,30.5645,30.5741,30.5359,30.5455,60497.0
2024-10-08 14:15:00,32.0,32.03,32.0,32.01,33538.0,30.5455,30.5741,30.5455,30.555,33538.0
2024-10-08 14:20:00,32.02,32.03,32.01,32.02,36389.0,30.5645,30.5741,30.555,30.5645,36389.0
2024-10-08 14:25:00,32.03,32.03,32.0,32.02,49088.0,30.5741,30.5741,30.5455,30.5645,49088.0
2024-10-08 14:30:00,32.02,32.05,32.01,32.05,37091.0,30.5645,30.5932,30.555,30.5932,37091.0
2024-10-08 14:35:00,32.05,32.05,32.01,32.01,32386.0,30.5932,30.5932,30.555,30.555,32386.0
2024-10-08 14:40:00,32.02,32.04,32.01,32.02,53491.0,30.5645,30.5836,30.555,30.5645,53491.0
2024-10-08 14:45:00,32.02,32.03,32.0,32.02,32740.0,30.5645,30.5741,30.5455,30.5645,32740.0
2024-10-08 14:50:00,32.02,32.03,32.01,32.02,26550.0,30.5645,30.5741,30.555,30.5645,26550.0
2024-10-08 14:55:00,32.02,32.02,32.0,32.01,38353.0,30.5645,30.5645,30.5455,30.555,38353.0
2024-10-08 15:00:00,32.01,32.01,31.99,32.01,58784.0,30.555,30.555,30.5359,30.555,58784.0
2024-10-08 15:05:00,32.01,32.02,31.99,32.0,45914.0,30.555,30.5645,30.5359,30.5455,45914.0
2024-10-08 15:10:00,32.01,32.03,32.0,32.02,60751.0,30.555,30.5741,30.5455,30.5645,60751.0
2024-10-08 15:15:00,32.02,32.04,32.01,32.02,52052.0,30.5645,30.5836,30.555,30.5645,52052.0
2024-10-08 15:20:00,32.02,32.05,32.01,32.05,53509.0,30.5645,30.5932,30.555,30.5932,53509.0
2024-10-08 15:25:00,32.05,32.07,32.05,32.05,46519.0,30.5932,30.6123,30.5932,30.5932,46519.0
2024-10-08 15:30:00,32.05,32.07,32.03,32.06,99683.0,30.5932,30.6123,30.5741,30.6027,99683.0
2024-10-08 15:35:00,32.05,32.08,32.04,32.07,59112.0,30.5932,30.6218,30.5836,30.6123,59112.0
2024-10-08 15:40:00,32.07,32.07,32.01,32.01,101005.0,30.6123,30.6123,30.555,30.555,101005.0
2024-10-08 15:45:00,32.02,32.04,32.01,32.04,79281.0,30.5645,30.5836,30.555,30.5836,79281.0
2024-10-08 15:50:00,32.04,32.06,32.02,32.05,142098.0,30.5836,30.6027,30.5645,30.5932,142098.0
2024-10-08 15:55:00,32.05,32.07,32.02,32.02,504324.0,30.5932,30.6123,30.5645,30.5645,504324.0
2024-10-09 09:30:00,31.69,31.69,31.59,31.63,306580.0,30.2495,30.2495,30.1541,30.1923,306580.0
2024-10-09 09:35:00,31.63,31.76,31.63,31.75,176075.0,30.1923,30.3164,30.1923,30.3068,176075.0
2024-10-09 09:40:00,31.75,31.77,31.72,31.77,159051.0,30.3068,30.3259,30.2782,30.3259,159051.0
2024-10-09 09:45:00,31.77,31.85,31.76,31.79,112702.0,30.3259,30.4023,30.3164,30.345,112702.0
2024-10-09 09:50:00,31.78,31.81,31.75,31.8,88851.0,30.3355,30.3641,30.3068,30.3545,88851.0
2024-10-09 09:55:00,31.81,31.83,31.78,31.81,74461.0,30.3641,30.3832,30.3355,30.3641,74461.0
2024-10-09 10:00:00,31.81,31.85,31.79,31.81,71132.0,30.3641,30.4023,30.345,30.3641,71132.0
2024-10-09 10:05:00,31.81,31.81,31.74,31.8,123455.0,30.3641,30.3641,30.2973,30.3545,123455.0
2024-10-09 10:10:00,31.81,31.83,31.77,31.81,42659.0,30.3641,30.3832,30.3259,30.3641,42659.0
2024-10-09 10:15:00,31.81,31.81,31.71,31.71,75768.0,30.3641,30.3641,30.2686,30.2686,75768.0
2024-10-09 10:20:00,31.71,31.71,31.65,31.71,128501.0,30.2686,30.2686,30.2114,30.2686,128501.0
2024-10-09 10:25:00,31.72,31.73,31.7,31.73,54903.0,30.2782,30.2877,30.2591,30.2877,54903.0
2024-10-09 10:30:00,31.73,31.8,31.71,31.76,227431.0,30.2877,30.3545,30.2686,30.3164,227431.0
2024-10-09 10:35:00,31.75,31.79,31.69,31.79,88990.0,30.3068,30.345,30.2495,30.345,88990.0
2024-10-09 10:40:00,31.79,31.83,31.77,31.82,79069.0,30.345,30.3832,30.3259,30.3736,79069.0
2024-10-09 10:45:00,31.81,31.85,31.79,31.82,196754.0,30.3641,30.4023,30.345,30.3736,196754.0
2024-10-09 10:50:00,31.82,31.86,31.82,31.85,59173.0,30.3736,30.4118,30.3736,30.4023,59173.0
2024-10-09 10:55:00,31.84,31.84,31.8,31.81,61753.0,30.3927,30.3927,30.3545,30.3641,61753.0
2024-10-09 11:00:00,31.81,31.83,31.79,31.83,60223.0,30.3641,30.3832,30.345,30.3832,60223.0
2024-10-09 11:05:00,31.83,31.88,31.82,31.88,51375.0,30.3832,30.4309,30.3736,30.4309,51375.0
2024-10-09 11:10:00,31.89,31.92,31.87,31.91,38234.0,30.4405,30.4691,30.4214,30.4595,38234.0
2024-10-09 11:15:00,31.91,31.91,31.87,31.9,68582.0,30.4595,30.4595,30.4214,30.45,68582.0
2024-10-09 11:20:00,31.89,31.93,31.88,31.93,84798.0,30.4405,30.4786,30.4309,30.4786,84798.0
2024-10-09 11:25:00,31.93,31.95,31.91,31.91,72116.0,30.4786,30.4977,30.4595,30.4595,72116.0
2024-10-09 11:30:00,31.92,31.93,31.89,31.91,88889.0,30.4691,30.4786,30.4405,30.4595,88889.0
2024-10-09 11:35:00,31.91,31.93,31.89,31.92,58809.0,30.4595,30.4786,30.4405,30.4691,58809.0
2024-10-09 11:40:00,31.92,31.94,31.91,31.94,30877.0,30.4691,30.4882,30.4595,30.4882,30877.0
2024-10-09 11:45:00,31.94,31.96,31.93,31.95,52168.0,30.4882,30.5073,30.4786,30.4977,52168.0
2024-10-09 11:50:00,31.95,31.95,31.87,31.88,37871.0,30.4977,30.4977,30.4214,30.4309,37871.0
2024-10-09 11:55:00,31.88,31.93,31.87,31.93,36207.0,30.4309,30.4786,30.4214,30.4786,36207.0
2024-10-09 12:00:00,31.93,31.95,31.91,31.94,45673.0,30.4786,30.4977,30.4595,30.4882,45673.0
2024-10-09 12:05:00,31.95,31.99,31.93,31.94,143409.0,30.4977,30.5359,30.4786,30.4882,143409.0
2024-10-09 12:10:00,31.94,31.97,31.94,31.96,25439.0,30.4882,30.5168,30.4882,30.5073,25439.0
2024-10-09 12:15:00,31.96,31.99,31.96,31.99,50742.0,30.5073,30.5359,30.5073,30.5359,50742.0
2024-10-09 12:20:00,31.99,31.99,31.94,31.96,31880.0,30.5359,30.5359,30.4882,30.5073,31880.0
2024-10-09 12:25:00,31.96,31.99,31.95,31.95,27324.0,30.5073,30.5359,30.4977,30.4977,27324.0
2024-10-09 12:30:00,31.94,31.94,31.91,31.93,26279.0,30.4882,30.4882,30.4595,30.4786,26279.0
2024-10-09 12:35:00,31.92,31.93,31.87,31.9,20751.0,30.4691,30.4786,30.4214,30.45,20751.0
2024-10-09 12:40:00,31.89,31.91,31.88,31.9,30824.0,30.4405,30.4595,30.4309,30.45,30824.0
2024-10-09 12:45:00,31.91,31.94,31.9,31.92,65081.0,30.4595,30.4882,30.45,30.4691,65081.0
2024-10-09 12:50:00,31.92,31.94,31.91,31.93,14732.0,30.4691,30.4882,30.4595,30.4786,14732.0
2024-10-09 12:55:00,31.92,31.96,31.92,31.95,33236.0,30.4691,30.5073,30.4691,30.4977,33236.0
2024-10-09 13:00:00,31.94,31.95,31.93,31.95,29879.0,30.4882,30.4977,30.4786,30.4977,29879.0
2024-10-09 13:05:00,31.95,31.97,31.94,31.96,25257.0,30.4977,30.5168,30.4882,30.5073,25257.0
2024-10-09 13:10:00,31.96,32.0,31.95,31.99,37113.0,30.5073,30.5455,30.4977,30.5359,37113.0
2024-10-09 13:15:00,31.99,32.0,31.98,31.99,24773.0,30.5359,30.5455,30.5264,30.5359,24773.0
2024-10-09 13:20:00,31.99,32.01,31.99,32.0,36074.0,30.5359,30.555,30.5359,30.5455,36074.0
2024-10-09 13:25:00,31.99,32.01,31.97,31.99,48910.0,30.5359,30.555,30.5168,30.5359,48910.0
2024-10-09 13:30:00,31.99,31.99,31.91,31.97,35727.0,30.5359,30.5359,30.4595,30.5168,35727.0
2024-10-09 13:35:00,31.96,31.99,31.96,31.98,26466.0,30.5073,30.5359,30.5073,30.5264,26466.0
2024-10-09 13:40:00,31.98,31.99,31.97,31.99,29702.0,30.5264,30.5359,30.5168,30.5359,29702.0
2024-10-09 13:45:00,31.99,32.0,31.98,32.0,31783.0,30.5359,30.5455,30.5264,30.5455,31783.0
2024-10-09 13:50:00,32.0,32.03,31.99,32.03,51894.0,30.5455,30.5741,30.5359,30.5741,51894.0
2024-10-09 13:55:00,32.02,32.05,32.02,32.02,41149.0,30.5645,30.5932,30.5645,30.5645,41149.0
2024-10-09 14:00:00,32.02,32.05,32.02,32.05,18379.0,30.5645,30.5932,30.5645,30.5932,18379.0
2024-10-09 14:05:00,32.05,32.08,32.04,32.07,36397.0,30.5932,30.6218,30.5836,30.6123,36397.0
2024-10-09 14:10:00,32.07,32.08,32.06,32.07,45246.0,30.6123,30.6218,30.6027,30.6123,45246.0
2024-10-09 14:15:00,32.07,32.08,32.04,32.05,27552.0,30.6123,30.6218,30.5836,30.5932,27552.0
2024-10-09 14:20:00,32.05,32.06,32.02,32.05,35111.0,30.5932,30.6027,30.5645,30.5932,35111.0
2024-10-09 14:25:00,32.05,32.06,32.03,32.03,42660.0,30.5932,30.6027,30.5741,30.5741,42660.0
2024-10-09 14:30:00,32.03,32.05,32.02,32.04,44563.0,30.5741,30.5932,30.5645,30.5836,44563.0
2024-10-09 14:35:00,32.04,32.06,32.03,32.05,14477.0,30.5836,30.6027,30.5741,30.5932,14477.0
2024-10-09 14:40:00,32.05,32.07,32.05,32.06,25737.0,30.5932,30.6123,30.5932,30.6027,25737.0
2024-10-09 14:45:00,32.06,32.08,32.06,32.07,66433.0,30.6027,30.6218,30.6027,30.6123,66433.0
2024-10-09 14:50:00,32.06,32.06,32.04,32.05,51224.0,30.6027,30.6027,30.5836,30.5932,51224.0
2024-10-09 14:55:00,32.06,32.06,32.04,32.05,44301.0,30.6027,30.6027,30.5836,30.5932,44301.0
2024-10-09 15:00:00,32.05,32.07,32.03,32.06,42447.0,30.5932,30.6123,30.5741,30.6027,42447.0
2024-10-09 15:05:00,32.05,32.06,32.04,32.05,26924.0,30.5932,30.6027,30.5836,30.5932,26924.0
2024-10-09 15:10:00,32.05,32.06,32.03,32.04,23984.0,30.5932,30.6027,30.5741,30.5836,23984.0
2024-10-09 15:15:00,32.03,32.05,32.02,32.04,57803.0,30.5741,30.5932,30.5645,30.5836,57803.0
2024-10-09 15:20:00,32.04,32.06,32.03,32.05,31168.0,30.5836,30.6027,30.5741,30.5932,31168.0
2024-10-09 15:25:00,32.06,32.06,32.03,32.05,42797.0,30.6027,30.6027,30.5741,30.5932,42797.0
2024-10-09 15:30:00,32.06,32.07,32.02,32.04,87854.0,30.6027,30.6123,30.5645,30.5836,87854.0
2024-10-09 15:35:00,32.04,32.07,32.03,32.06,108397.0,30.5836,30.6123,30.5741,30.6027,108397.0
2024-10-09 15:40:00,32.05,32.06,32.02,32.02,50531.0,30.5932,30.6027,30.5645,30.5645,50531.0
2024-10-09 15:45:00,32.02,32.03,31.98,32.0,87588.0,30.5645,30.5741,30.5264,30.5455,87588.0
2024-10-09 15:50:00,31.99,32.0,31.96,31.98,131923.0,30.5359,30.5455,30.5073,30.5264,131923.0
2024-10-09 15:55:00,31.97,32.01,31.97,31.98,235976.0,30.5168,30.555,30.5168,30.5264,235976.0
2024-10-10 09:30:00,32.15,32.19,32.05,32.09,212238.0,30.6886,30.7268,30.5932,30.6314,212238.0
2024-10-10 09:35:00,32.09,32.09,32.01,32.04,121313.0,30.6314,30.6314,30.555,30.5836,121313.0
2024-10-10 09:40:00,32.03,32.07,31.95,31.97,87940.0,30.5741,30.6123,30.4977,30.5168,87940.0
2024-10-10 09:45:00,31.97,32.09,31.97,32.05,62137.0,30.5168,30.6314,30.5168,30.5932,62137.0
2024-10-10 09:50:00,32.05,32.18,32.02,32.15,75593.0,30.5932,30.7173,30.5645,30.6886,75593.0
2024-10-10 09:55:00,32.15,32.2,32.12,32.14,157063.0,30.6886,30.7364,30.66,30.6791,157063.0
2024-10-10 10:00:00,32.15,32.22,32.15,32.18,79389.0,30.6886,30.7555,30.6886,30.7173,79389.0
2024-10-10 10:05:00,32.17,32.21,32.14,32.16,68426.0,30.7077,30.7459,30.6791,30.6982,68426.0
2024-10-10 10:10:00,32.17,32.23,32.15,32.22,56326.0,30.7077,30.765,30.6886,30.7555,56326.0
2024-10-10 10:15:00,32.21,32.31,32.2,32.3,78885.0,30.7459,30.8414,30.7364,30.8318,78885.0
2024-10-10 10:20:00,32.3,32.33,32.29,32.32,100618.0,30.8318,30.8605,30.8223,30.8509,100618.0
2024-10-10 10:25:00,32.32,32.32,32.25,32.27,53183.0,30.8509,30.8509,30.7841,30.8032,53183.0
2024-10-10 10:30:00,32.27,32.31,32.24,32.3,90716.0,30.8032,30.8414,30.7745,30.8318,90716.0
2024-10-10 10:35:00,32.3,32.34,32.29,32.34,236213.0,30.8318,30.87,30.8223,30.87,236213.0
2024-10-10 10:40:00,32.34,32.34,32.3,32.32,57321.0,30.87,30.87,30.8318,30.8509,57321.0
2024-10-10 10:45:00,32.32,32.32,32.28,32.3,86299.0,30.8509,30.8509,30.8127,30.8318,86299.0
2024-10-10 10:50:00,32.3,32.32,32.23,32.25,82995.0,30.8318,30.8509,30.765,30.7841,82995.0
2024-10-10 10:55:00,32.25,32.29,32.24,32.26,51489.0,30.7841,30.8223,30.7745,30.7936,51489.0
2024-10-10 11:00:00,32.26,32.27,32.23,32.23,53863.0,30.7936,30.8032,30.765,30.765,53863.0
2024-10-10 11:05:00,32.25,32.25,32.21,32.21,57196.0,30.7841,30.7841,30.7459,30.7459,57196.0
2024-10-10 11:10:00,32.21,32.25,32.21,32.23,60329.0,30.7459,30.7841,30.7459,30.765,60329.0
2024-10-10 11:15:00,32.24,32.26,32.23,32.23,28980.0,30.7745,30.7936,30.765,30.765,28980.0
2024-10-10 11:20:00,32.23,32.24,32.17,32.18,80414.0,30.765,30.7745,30.7077,30.7173,80414.0
2024-10-10 11:25:00,32.18,32.19,32.15,32.17,58030.0,30.7173,30.7268,30.6886,30.7077,58030.0
2024-10-10 11:30:00,32.16,32.18,32.15,32.16,118933.0,30.6982,30.7173,30.6886,30.6982,118933.0
2024-10-10 11:35:00,32.16,32.21,32.15,32.2,81830.0,30.6982,30.7459,30.6886,30.7364,81830.0
2024-10-10 11:40:00,32.2,32.23,32.2,32.22,48537.0,30.7364,30.765,30.7364,30.7555,48537.0
2024-10-10 11:45:00,32.22,32.27,32.21,32.27,82075.0,30.7555,30.8032,30.7459,30.8032,82075.0
2024-10-10 11:50:00,32.27,32.3,32.25,32.27,44181.0,30.8032,30.8318,30.7841,30.8032,44181.0
2024-10-10 11:55:00,32.27,32.28,32.26,32.27,28819.0,30.8032,30.8127,30.7936,30.8032,28819.0
2024-10-10 12:00:00,32.27,32.31,32.26,32.3,25230.0,30.8032,30.8414,30.7936,30.8318,25230.0
2024-10-10 12:05:00,32.3,32.3,32.27,32.29,15909.0,30.8318,30.8318,30.8032,30.8223,15909.0
2024-10-10 12:10:00,32.3,32.3,32.27,32.29,29813.0,30.8318,30.8318,30.8032,30.8223,29813.0
2024-10-10 12:15:00,32.29,32.31,32.28,32.3,38159.0,30.8223,30.8414,30.8127,30.8318,38159.0
2024-10-10 12:20:00,32.3,32.3,32.25,32.26,26890.0,30.8318,30.8318,30.7841,30.7936,26890.0
2024-10-10 12:25:00,32.26,32.31,32.26,32.3,20269.0,30.7936,30.8414,30.7936,30.8318,20269.0
2024-10-10 12:30:00,32.3,32.33,32.3,32.33,31015.0,30.8318,30.8605,30.8318,30.8605,31015.0
2024-10-10 12:35:00,32.32,32.34,32.32,32.33,27983.0,30.8509,30.87,30.8509,30.8605,27983.0
2024-10-10 12:40:00,32.33,32.33,32.29,32.3,35985.0,30.8605,30.8605,30.8223,30.8318,35985.0
2024-10-10 12:45:00,32.3,32.33,32.3,32.33,32468.0,30.8318,30.8605,30.8318,30.8605,32468.0
2024-10-10 12:50:00,32.33,32.35,32.32,32.34,43730.0,30.8605,30.8795,30.8509,30.87,43730.0
2024-10-10 12:55:00,32.34,32.34,32.3,32.3,44350.0,30.87,30.87,30.8318,30.8318,44350.0
2024-10-10 13:00:00,32.3,32.32,32.28,32.29,72372.0,30.8318,30.8509,30.8127,30.8223,72372.0
2024-10-10 13:05:00,32.29,32.3,32.26,32.28,27455.0,30.8223,30.8318,30.7936,30.8127,27455.0
2024-10-10 13:10:00,32.27,32.29,32.27,32.29,19159.0,30.8032,30.8223,30.8032,30.8223,19159.0
2024-10-10 13:15:00,32.29,32.31,32.27,32.3,24395.0,30.8223,30.8414,30.8032,30.8318,24395.0
2024-10-10 13:20:00,32.3,32.33,32.3,32.33,19684.0,30.8318,30.8605,30.8318,30.8605,19684.0
2024-10-10 13:25:00,32.33,32.34,32.31,32.32,32012.0,30.8605,30.87,30.8414,30.8509,32012.0
2024-10-10 13:30:00,32.32,32.35,32.32,32.35,27652.0,30.8509,30.8795,30.8509,30.8795,27652.0
2024-10-10 13:35:00,32.35,32.38,32.34,32.38,53186.0,30.8795,30.9082,30.87,30.9082,53186.0
2024-10-10 13:40:00,32.38,32.39,32.37,32.39,39486.0,30.9082,30.9177,30.8986,30.9177,39486.0
2024-10-10 13:45:00,32.39,32.4,32.38,32.39,35055.0,30.9177,30.9273,30.9082,30.9177,35055.0
2024-10-10 13:50:00,32.38,32.4,32.36,32.38,38633.0,30.9082,30.9273,30.8891,30.9082,38633.0
2024-10-10 13:55:00,32.39,32.4,32.38,32.38,29387.0,30.9177,30.9273,30.9082,30.9082,29387.0
2024-10-10 14:00:00,32.38,32.38,32.37,32.38,11720.0,30.9082,30.9082,30.8986,30.9082,11720.0
2024-10-10 14:05:00,32.38,32.39,32.35,32.36,30961.0,30.9082,30.9177,30.8795,30.8891,30961.0
2024-10-10 14:10:00,32.35,32.36,32.34,32.34,15653.0,30.8795,30.8891,30.87,30.87,15653.0
2024-10-10 14:15:00,32.35,32.35,32.32,32.34,26251.0,30.8795,30.8795,30.8509,30.87,26251.0
2024-10-10 14:20:00,32.34,32.35,32.33,32.34,22478.0,30.87,30.8795,30.8605,30.87,22478.0
2024-10-10 14:25:00,32.34,32.37,32.34,32.36,53300.0,30.87,30.8986,30.87,30.8891,53300.0
2024-10-10 14:30:00,32.36,32.36,32.33,32.34,35409.0,30.8891,30.8891,30.8605,30.87,35409.0
2024-10-10 14:35:00,32.34,32.35,32.33,32.35,32193.0,30.87,30.8795,30.8605,30.8795,32193.0
2024-10-10 14:40:00,32.34,32.35,32.31,32.32,31460.0,30.87,30.8795,30.8414,30.8509,31460.0
2024-10-10 14:45:00,32.32,32.32,32.29,32.29,51064.0,30.8509,30.8509,30.8223,30.8223,51064.0
2024-10-10 14:50:00,32.29,32.31,32.28,32.29,53377.0,30.8223,30.8414,30.8127,30.8223,53377.0
2024-10-10 14:55:00,32.29,32.3,32.28,32.3,49709.0,30.8223,30.8318,30.8127,30.8318,49709.0
2024-10-10 15:00:00,32.3,32.32,32.28,32.32,67288.0,30.8318,30.8509,30.8127,30.8509,67288.0
2024-10-10 15:05:00,32.32,32.32,32.29,32.3,48294.0,30.8509,30.8509,30.8223,30.8318,48294.0
2024-10-10 15:10:00,32.29,32.3,32.26,32.27,60644.0,30.8223,30.8318,30.7936,30.8032,60644.0
2024-10-10 15:15:00,32.27,32.28,32.26,32.27,45974.0,30.8032,30.8127,30.7936,30.8032,45974.0
2024-10-10 15:20:00,32.27,32.29,32.26,32.27,70715.0,30.8032,30.8223,30.7936,30.8032,70715.0
2024-10-10 15:25:00,32.27,32.28,32.26,32.27,114404.0,30.8032,30.8127,30.7936,30.8032,114404.0
2024-10-10 15:30:00,32.27,32.31,32.25,32.3,105097.0,30.8032,30.8414,30.7841,30.8318,105097.0
2024-10-10 15:35:00,32.31,32.33,32.3,32.32,54053.0,30.8414,30.8605,30.8318,30.8509,54053.0
2024-10-10 15:40:00,32.32,32.33,32.31,32.32,50469.0,30.8509,30.8605,30.8414,30.8509,50469.0
2024-10-10 15:45:00,32.32,32.32,32.3,32.3,58746.0,30.8509,30.8509,30.8318,30.8318,58746.0
2024-10-10 15:50:00,32.3,32.36,32.29,32.34,244587.0,30.8318,30.8891,30.8223,30.87,244587.0
2024-10-10 15:55:00,32.35,32.36,32.33,32.34,348865.0,30.8795,30.8891,30.8605,30.87,348865.0
2024-10-11 09:30:00,32.05,32.17,32.04,32.16,406875.0,30.5932,30.7077,30.5836,30.6982,406875.0
2024-10-11 09:35:00,32.16,32.22,32.12,32.17,108722.0,30.6982,30.7555,30.66,30.7077,108722.0
2024-10-11 09:40:00,32.18,32.19,32.14,32.18,64953.0,30.7173,30.7268,30.6791,30.7173,64953.0
2024-10-11 09:45:00,32.19,32.2,32.12,32.12,120052.0,30.7268,30.7364,30.66,30.66,120052.0
2024-10-11 09:50:00,32.13,32.24,32.13,32.23,75491.0,30.6695,30.7745,30.6695,30.765,75491.0
2024-10-11 09:55:00,32.23,32.25,32.19,32.21,102216.0,30.765,30.7841,30.7268,30.7459,102216.0
2024-10-11 10:00:00,32.21,32.21,32.13,32.2,146917.0,30.7459,30.7459,30.6695,30.7364,146917.0
2024-10-11 10:05:00,32.2,32.23,32.18,32.22,84886.0,30.7364,30.765,30.7173,30.7555,84886.0
2024-10-11 10:10:00,32.22,32.24,32.2,32.22,61249.0,30.7555,30.7745,30.7364,30.7555,61249.0
2024-10-11 10:15:00,32.23,32.27,32.21,32.25,95907.0,30.765,30.8032,30.7459,30.7841,95907.0
2024-10-11 10:20:00,32.23,32.25,32.21,32.23,90870.0,30.765,30.7841,30.7459,30.765,90870.0
2024-10-11 10:25:00,32.24,32.32,32.22,32.32,96247.0,30.7745,30.8509,30.7555,30.8509,96247.0
2024-10-11 10:30:00,32.32,32.33,32.24,32.26,108097.0,30.8509,30.8605,30.7745,30.7936,108097.0
2024-10-11 10:35:00,32.27,32.29,32.25,32.27,51690.0,30.8032,30.8223,30.7841,30.8032,51690.0
2024-10-11 10:40:00,32.27,32.29,32.26,32.29,63865.0,30.8032,30.8223,30.7936,30.8223,63865.0
2024-10-11 10:45:00,32.28,32.29,32.22,32.23,94688.0,30.8127,30.8223,30.7555,30.765,94688.0
2024-10-11 10:50:00,32.24,32.25,32.22,32.23,99462.0,30.7745,30.7841,30.7555,30.765,99462.0
2024-10-11 10:55:00,32.23,32.28,32.22,32.26,125876.0,30.765,30.8127,30.7555,30.7936,125876.0
2024-10-11 11:00:00,32.27,32.27,32.2,32.22,118647.0,30.8032,30.8032,30.7364,30.7555,118647.0
2024-10-11 11:05:00,32.22,32.22,32.19,32.2,151078.0,30.7555,30.7555,30.7268,30.7364,151078.0
2024-10-11 11:10:00,32.2,32.2,32.17,32.19,91553.0,30.7364,30.7364,30.7077,30.7268,91553.0
2024-10-11 11:15:00,32.19,32.19,32.14,32.16,1086248.0,30.7268,30.7268,30.6791,30.6982,1086248.0
2024-10-11 11:20:00,32.16,32.17,32.12,32.13,80337.0,30.6982,30.7077,30.66,30.6695,80337.0
2024-10-11 11:25:00,32.13,32.16,32.11,32.12,72686.0,30.6695,30.6982,30.6505,30.66,72686.0
2024-10-11 11:30:00,32.11,32.12,32.07,32.11,134980.0,30.6505,30.66,30.6123,30.6505,134980.0
2024-10-11 11:35:00,32.11,32.13,32.1,32.12,35755.0,30.6505,30.6695,30.6409,30.66,35755.0
2024-10-11 11:40:00,32.13,32.14,32.08,32.1,37014.0,30.6695,30.6791,30.6218,30.6409,37014.0
2024-10-11 11:45:00,32.1,32.12,32.09,32.09,40230.0,30.6409,30.66,30.6314,30.6314,40230.0
2024-10-11 11:50:00,32.08,32.1,32.08,32.09,44387.0,30.6218,30.6409,30.6218,30.6314,44387.0
2024-10-11 11:55:00,32.09,32.09,32.05,32.07,55636.0,30.6314,30.6314,30.5932,30.6123,55636.0
2024-10-11 12:00:00,32.06,32.09,32.05,32.09,62392.0,30.6027,30.6314,30.5932,30.6314,62392.0
2024-10-11 12:05:00,32.09,32.1,32.06,32.07,35385.0,30.6314,30.6409,30.6027,30.6123,35385.0
2024-10-11 12:10:00,32.07,32.11,32.07,32.09,36138.0,30.6123,30.6505,30.6123,30.6314,36138.0
2024-10-11 12:15:00,32.08,32.11,32.08,32.11,29834.0,30.6218,30.6505,30.6218,30.6505,29834.0
2024-10-11 12:20:00,32.11,32.14,32.1,32.13,35112.0,30.6505,30.6791,30.6409,30.6695,35112.0
2024-10-11 12:25:00,32.13,32.14,32.1,32.11,74064.0,30.6695,30.6791,30.6409,30.6505,74064.0
2024-10-11 12:30:00,32.11,32.12,32.09,32.11,70938.0,30.6505,30.66,30.6314,30.6505,70938.0
2024-10-11 12:35:00,32.11,32.13,32.09,32.11,65517.0,30.6505,30.6695,30.6314,30.6505,65517.0
2024-10-11 12:40:00,32.11,32.11,32.09,32.11,40925.0,30.6505,30.6505,30.6314,30.6505,40925.0
2024-10-11 12:45:00,32.1,32.15,32.1,32.15,47843.0,30.6409,30.6886,30.6409,30.6886,47843.0
2024-10-11 12:50:00,32.15,32.15,32.11,32.12,22942.0,30.6886,30.6886,30.6505,30.66,22942.0
2024-10-11 12:55:00,32.13,32.13,32.11,32.12,26256.0,30.6695,30.6695,30.6505,30.66,26256.0
2024-10-11 13:00:00,32.13,32.16,32.12,32.15,46014.0,30.6695,30.6982,30.66,30.6886,46014.0
2024-10-11 13:05:00,32.14,32.17,32.14,32.16,28500.0,30.6791,30.7077,30.6791,30.6982,28500.0
2024-10-11 13:10:00,32.15,32.18,32.14,32.14,32316.0,30.6886,30.7173,30.6791,30.6791,32316.0
2024-10-11 13:15:00,32.15,32.19,32.14,32.18,21073.0,30.6886,30.7268,30.6791,30.7173,21073.0
2024-10-11 13:20:00,32.19,32.2,32.18,32.19,20846.0,30.7268,30.7364,30.7173,30.7268,20846.0
2024-10-11 13:25:00,32.2,32.22,32.18,32.2,34245.0,30.7364,30.7555,30.7173,30.7364,34245.0
2024-10-11 13:30:00,32.21,32.22,32.2,32.2,30485.0,30.7459,30.7555,30.7364,30.7364,30485.0
2024-10-11 13:35:00,32.21,32.22,32.19,32.22,23742.0,30.7459,30.7555,30.7268,30.7555,23742.0
2024-10-11 13:40:00,32.22,32.24,32.21,32.23,49768.0,30.7555,30.7745,30.7459,30.765,49768.0
2024-10-11 13:45:00,32.23,32.24,32.21,32.22,22304.0,30.765,30.7745,30.7459,30.7555,22304.0
2024-10-11 13:50:00,32.22,32.24,32.21,32.23,47915.0,30.7555,30.7745,30.7459,30.765,47915.0
2024-10-11 13:55:00,32.23,32.24,32.22,32.23,29830.0,30.765,30.7745,30.7555,30.765,29830.0
2024-10-11 14:00:00,32.23,32.24,32.22,32.23,22410.0,30.765,30.7745,30.7555,30.765,22410.0
2024-10-11 14:05:00,32.23,32.24,32.19,32.2,25017.0,30.765,30.7745,30.7268,30.7364,25017.0
2024-10-11 14:10:00,32.2,32.24,32.2,32.2,74678.0,30.7364,30.7745,30.7364,30.7364,74678.0
2024-10-11 14:15:00,32.2,32.21,32.2,32.21,31599.0,30.7364,30.7459,30.7364,30.7459,31599.0
2024-10-11 14:20:00,32.21,32.22,32.19,32.2,43286.0,30.7459,30.7555,30.7268,30.7364,43286.0
2024-10-11 14:25:00,32.2,32.23,32.19,32.2,39611.0,30.7364,30.765,30.7268,30.7364,39611.0
2024-10-11 14:30:00,32.2,32.21,32.19,32.2,26923.0,30.7364,30.7459,30.7268,30.7364,26923.0
2024-10-11 14:35:00,32.2,32.22,32.18,32.21,37606.0,30.7364,30.7555,30.7173,30.7459,37606.0
2024-10-11 14:40:00,32.21,32.21,32.19,32.19,13138.0,30.7459,30.7459,30.7268,30.7268,13138.0
2024-10-11 14:45:00,32.2,32.21,32.19,32.2,18525.0,30.7364,30.7459,30.7268,30.7364,18525.0
2024-10-11 14:50:00,32.21,32.22,32.2,32.2,24936.0,30.7459,30.7555,30.7364,30.7364,24936.0
2024-10-11 14:55:00,32.2,32.22,32.19,32.21,40342.0,30.7364,30.7555,30.7268,30.7459,40342.0
2024-10-11 15:00:00,32.2,32.22,32.2,32.2,23292.0,30.7364,30.7555,30.7364,30.7364,23292.0
2024-10-11 15:05:00,32.2,32.21,32.18,32.2,30308.0,30.7364,30.7459,30.7173,30.7364,30308.0
2024-10-11 15:10:00,32.2,32.2,32.18,32.2,43725.0,30.7364,30.7364,30.7173,30.7364,43725.0
2024-10-11 15:15:00,32.2,32.21,32.19,32.2,29036.0,30.7364,30.7459,30.7268,30.7364,29036.0
2024-10-11 15:20:00,32.2,32.22,32.2,32.2,39956.0,30.7364,30.7555,30.7364,30.7364,39956.0
2024-10-11 15:25:00,32.21,32.23,32.2,32.22,45761.0,30.7459,30.765,30.7364,30.7555,45761.0
2024-10-11 15:30:00,32.21,32.23,32.17,32.18,73461.0,30.7459,30.765,30.7077,30.7173,73461.0
2024-10-11 15:35:00,32.17,32.19,32.17,32.18,57076.0,30.7077,30.7268,30.7077,30.7173,57076.0
2024-10-11 15:40:00,32.18,32.18,32.13,32.13,39393.0,30.7173,30.7173,30.6695,30.6695,39393.0
2024-10-11 15:45:00,32.13,32.16,32.11,32.13,159934.0,30.6695,30.6982,30.6505,30.6695,159934.0
2024-10-11 15:50:00,32.12,32.15,32.11,32.12,171874.0,30.66,30.6886,30.6505,30.66,171874.0
2024-10-11 15:55:00,32.13,32.14,32.11,32.11,453682.0,30.6695,30.6791,30.6505,30.6505,453682.0
2024-10-14 09:30:00,31.9,31.9,31.82,31.9,225683.0,30.45,30.45,30.3736,30.45,225683.0
2024-10-14 09:35:00,31.89,31.92,31.82,31.84,103586.0,30.4405,30.4691,30.3736,30.3927,103586.0
2024-10-14 09:40:00,31.84,32.01,31.84,32.01,106610.0,30.3927,30.555,30.3927,30.555,106610.0
2024-10-14 09:45:00,32.01,32.1,31.98,32.1,67593.0,30.555,30.6409,30.5264,30.6409,67593.0
2024-10-14 09:50:00,32.09,32.1,32.01,32.02,56577.0,30.6314,30.6409,30.555,30.5645,56577.0
2024-10-14 09:55:00,32.03,32.06,31.99,32.01,51808.0,30.5741,30.6027,30.5359,30.555,51808.0
2024-10-14 10:00:00,32.0,32.05,31.97,32.02,72096.0,30.5455,30.5932,30.5168,30.5645,72096.0
2024-10-14 10:05:00,32.02,32.03,31.97,31.99,82023.0,30.5645,30.5741,30.5168,30.5359,82023.0
2024-10-14 10:10:00,31.99,32.03,31.98,32.0,54921.0,30.5359,30.5741,30.5264,30.5455,54921.0
2024-10-14 10:15:00,31.99,32.0,31.89,31.91,60425.0,30.5359,30.5455,30.4405,30.4595,60425.0
2024-10-14 10:20:00,31.91,31.95,31.89,31.92,101542.0,30.4595,30.4977,30.4405,30.4691,101542.0
2024-10-14 10:25:00,31.92,31.93,31.87,31.9,54333.0,30.4691,30.4786,30.4214,30.45,54333.0
2024-10-14 10:30:00,31.9,31.93,31.89,31.91,45420.0,30.45,30.4786,30.4405,30.4595,45420.0
2024-10-14 10:35:00,31.91,31.92,31.87,31.92,34209.0,30.4595,30.4691,30.4214,30.4691,34209.0
2024-10-14 10:40:00,31.92,31.96,31.91,31.96,51753.0,30.4691,30.5073,30.4595,30.5073,51753.0
2024-10-14 10:45:00,31.96,32.0,31.94,31.99,65963.0,30.5073,30.5455,30.4882,30.5359,65963.0
2024-10-14 10:50:00,31.99,32.03,31.97,32.03,93575.0,30.5359,30.5741,30.5168,30.5741,93575.0
2024-10-14 10:55:00,32.02,32.04,32.0,32.0,43048.0,30.5645,30.5836,30.5455,30.5455,43048.0
2024-10-14 11:00:00,31.99,32.01,31.95,31.96,61839.0,30.5359,30.555,30.4977,30.5073,61839.0
2024-10-14 11:05:00,31.95,32.0,31.94,31.98,40105.0,30.4977,30.5455,30.4882,30.5264,40105.0
2024-10-14 11:10:00,31.98,32.0,31.95,31.97,46331.0,30.5264,30.5455,30.4977,30.5168,46331.0
2024-10-14 11:15:00,31.97,31.97,31.95,31.95,21395.0,30.5168,30.5168,30.4977,30.4977,21395.0
2024-10-14 11:20:00,31.96,31.98,31.95,31.96,40891.0,30.5073,30.5264,30.4977,30.5073,40891.0
2024-10-14 11:25:00,31.96,32.0,31.95,31.99,49421.0,30.5073,30.5455,30.4977,30.5359,49421.0
2024-10-14 11:30:00,31.99,31.99,31.96,31.96,119322.0,30.5359,30.5359,30.5073,30.5073,119322.0
2024-10-14 11:35:00,31.96,31.98,31.95,31.98,148638.0,30.5073,30.5264,30.4977,30.5264,148638.0
2024-10-14 11:40:00,31.98,32.0,31.96,31.99,90767.0,30.5264,30.5455,30.5073,30.5359,90767.0
2024-10-14 11:45:00,31.99,31.99,31.96,31.98,55374.0,30.5359,30.5359,30.5073,30.5264,55374.0
2024-10-14 11:50:00,31.99,32.03,31.97,32.02,18464.0,30.5359,30.5741,30.5168,30.5645,18464.0
2024-10-14 11:55:00,32.02,32.05,32.02,32.05,32403.0,30.5645,30.5932,30.5645,30.5932,32403.0
2024-10-14 12:00:00,32.05,32.08,32.04,32.05,44685.0,30.5932,30.6218,30.5836,30.5932,44685.0
2024-10-14 12:05:00,32.05,32.09,32.04,32.07,39940.0,30.5932,30.6314,30.5836,30.6123,39940.0
2024-10-14 12:10:00,32.08,32.1,32.07,32.09,13169.0,30.6218,30.6409,30.6123,30.6314,13169.0
2024-10-14 12:15:00,32.09,32.1,32.07,32.08,20811.0,30.6314,30.6409,30.6123,30.6218,20811.0
2024-10-14 12:20:00,32.08,32.08,32.06,32.07,36923.0,30.6218,30.6218,30.6027,30.6123,36923.0
2024-10-14 12:25:00,32.07,32.08,32.06,32.07,9675.0,30.6123,30.6218,30.6027,30.6123,9675.0
2024-10-14 12:30:00,32.07,32.07,32.05,32.07,24341.0,30.6123,30.6123,30.5932,30.6123,24341.0
2024-10-14 12:35:00,32.07,32.08,32.06,32.06,37887.0,30.6123,30.6218,30.6027,30.6027,37887.0
2024-10-14 12:40:00,32.07,32.1,32.06,32.09,42898.0,30.6123,30.6409,30.6027,30.6314,42898.0
2024-10-14 12:45:00,32.09,32.1,32.08,32.09,29779.0,30.6314,30.6409,30.6218,30.6314,29779.0
2024-10-14 12:50:00,32.09,32.09,32.07,32.08,19716.0,30.6314,30.6314,30.6123,30.6218,19716.0
2024-10-14 12:55:00,32.09,32.11,32.08,32.1,30109.0,30.6314,30.6505,30.6218,30.6409,30109.0
2024-10-14 13:00:00,32.09,32.09,32.07,32.08,14870.0,30.6314,30.6314,30.6123,30.6218,14870.0
2024-10-14 13:05:00,32.08,32.08,32.05,32.06,18553.0,30.6218,30.6218,30.5932,30.6027,18553.0
2024-10-14 13:10:00,32.05,32.06,32.02,32.03,43635.0,30.5932,30.6027,30.5645,30.5741,43635.0
2024-10-14 13:15:00,32.02,32.04,32.02,32.03,72434.0,30.5645,30.5836,30.5645,30.5741,72434.0
2024-10-14 13:20:00,32.02,32.03,32.01,32.02,23733.0,30.5645,30.5741,30.555,30.5645,23733.0
2024-10-14 13:25:00,32.01,32.03,32.0,32.01,55597.0,30.555,30.5741,30.5455,30.555,55597.0
2024-10-14 13:30:00,32.02,32.02,32.0,32.02,25121.0,30.5645,30.5645,30.5455,30.5645,25121.0
2024-10-14 13:35:00,32.02,32.04,32.01,32.02,19740.0,30.5645,30.5836,30.555,30.5645,19740.0
2024-10-14 13:40:00,32.02,32.05,32.02,32.04,40775.0,30.5645,30.5932,30.5645,30.5836,40775.0
2024-10-14 13:45:00,32.04,32.06,32.03,32.04,53711.0,30.5836,30.6027,30.5741,30.5836,53711.0
2024-10-14 13:50:00,32.05,32.07,32.04,32.05,45345.0,30.5932,30.6123,30.5836,30.5932,45345.0
2024-10-14 13:55:00,32.05,32.06,32.04,32.05,56105.0,30.5932,30.6027,30.5836,30.5932,56105.0
2024-10-14 14:00:00,32.05,32.05,32.02,32.05,72489.0,30.5932,30.5932,30.5645,30.5932,72489.0
2024-10-14 14:05:00,32.05,32.06,32.03,32.05,103533.0,30.5932,30.6027,30.5741,30.5932,103533.0
2024-10-14 14:10:00,32.05,32.05,32.04,32.05,15822.0,30.5932,30.5932,30.5836,30.5932,15822.0
2024-10-14 14:15:00,32.06,32.06,32.03,32.04,34709.0,30.6027,30.6027,30.5741,30.5836,34709.0
2024-10-14 14:20:00,32.05,32.05,32.03,32.05,23712.0,30.5932,30.5932,30.5741,30.5932,23712.0
2024-10-14 14:25:00,32.05,32.05,31.98,31.99,39351.0,30.5932,30.5932,30.5264,30.5359,39351.0
2024-10-14 14:30:00,32.0,32.02,32.0,32.01,25897.0,30.5455,30.5645,30.5455,30.555,25897.0
2024-10-14 14:35:00,32.01,32.02,32.0,32.01,36802.0,30.555,30.5645,30.5455,30.555,36802.0
2024-10-14 14:40:00,32.01,32.01,31.98,32.0,99073.0,30.555,30.555,30.5264,30.5455,99073.0
2024-10-14 14:45:00,32.0,32.0,31.97,31.97,23342.0,30.5455,30.5455,30.5168,30.5168,23342.0
2024-10-14 14:50:00,31.98,31.98,31.95,31.96,25907.0,30.5264,30.5264,30.4977,30.5073,25907.0
2024-10-14 14:55:00,31.95,31.97,31.95,31.97,40536.0,30.4977,30.5168,30.4977,30.5168,40536.0
2024-10-14 15:00:00,31.96,31.97,31.94,31.96,35655.0,30.5073,30.5168,30.4882,30.5073,35655.0
2024-10-14 15:05:00,31.96,31.97,31.94,31.94,28423.0,30.5073,30.5168,30.4882,30.4882,28423.0
2024-10-14 15:10:00,31.95,31.95,31.93,31.93,29245.0,30.4977,30.4977,30.4786,30.4786,29245.0
2024-10-14 15:15:00,31.94,31.94,31.9,31.91,38065.0,30.4882,30.4882,30.45,30.4595,38065.0
2024-10-14 15:20:00,31.91,31.91,31.88,31.9,69633.0,30.4595,30.4595,30.4309,30.45,69633.0
2024-10-14 15:25:00,31.9,31.91,31.89,31.9,91880.0,30.45,30.4595,30.4405,30.45,91880.0
2024-10-14 15:30:00,31.89,31.91,31.88,31.9,75830.0,30.4405,30.4595,30.4309,30.45,75830.0
2024-10-14 15:35:00,31.89,31.91,31.89,31.91,60925.0,30.4405,30.4595,30.4405,30.4595,60925.0
2024-10-14 15:40:00,31.92,31.95,31.91,31.95,49086.0,30.4691,30.4977,30.4595,30.4977,49086.0
2024-10-14 15:45:00,31.95,31.97,31.93,31.96,79261.0,30.4977,30.5168,30.4786,30.5073,79261.0
2024-10-14 15:50:00,31.95,31.97,31.93,31.97,129553.0,30.4977,30.5168,30.4786,30.5168,129553.0
2024-10-14 15:55:00,31.97,32.01,31.97,32.0,369596.0,30.5168,30.555,30.5168,30.5455,369596.0
2024-10-15 09:30:00,30.85,30.9,30.8,30.82,905663.0,29.4477,29.4955,29.4,29.4191,905663.0
2024-10-15 09:35:00,30.82,30.85,30.76,30.8,399832.0,29.4191,29.4477,29.3618,29.4,399832.0
2024-10-15 09:40:00,30.8,30.83,30.76,30.78,406840.0,29.4,29.4286,29.3618,29.3809,406840.0
2024-10-15 09:45:00,30.77,30.83,30.7,30.81,508050.0,29.3714,29.4286,29.3045,29.4095,508050.0
2024-10-15 09:50:00,30.82,30.87,30.79,30.85,312594.0,29.4191,29.4668,29.3905,29.4477,312594.0
2024-10-15 09:55:00,30.85,30.9,30.81,30.86,402205.0,29.4477,29.4955,29.4095,29.4573,402205.0
2024-10-15 10:00:00,30.85,30.95,30.83,30.93,183239.0,29.4477,29.5432,29.4286,29.5241,183239.0
2024-10-15 10:05:00,30.93,30.98,30.91,30.97,226851.0,29.5241,29.5718,29.505,29.5623,226851.0
2024-10-15 10:10:00,30.98,31.04,30.97,31.02,177044.0,29.5718,29.6291,29.5623,29.61,177044.0
2024-10-15 10:15:00,31.02,31.08,31.0,31.05,500159.0,29.61,29.6673,29.5909,29.6386,500159.0
2024-10-15 10:20:00,31.05,31.09,30.9,30.92,261063.0,29.6386,29.6768,29.4955,29.5145,261063.0
2024-10-15 10:25:00,30.92,30.92,30.86,30.89,173104.0,29.5145,29.5145,29.4573,29.4859,173104.0
2024-10-15 10:30:00,30.88,30.97,30.87,30.96,164383.0,29.4764,29.5623,29.4668,29.5527,164383.0
2024-10-15 10:35:00,30.95,31.0,30.94,30.99,82190.0,29.5432,29.5909,29.5336,29.5814,82190.0
2024-10-15 10:40:00,30.99,31.03,30.97,31.0,63389.0,29.5814,29.6195,29.5623,29.5909,63389.0
2024-10-15 10:45:00,30.99,31.0,30.95,30.96,79281.0,29.5814,29.5909,29.5432,29.5527,79281.0
2024-10-15 10:50:00,30.95,31.02,30.93,31.01,104956.0,29.5432,29.61,29.5241,29.6005,104956.0
2024-10-15 10:55:00,31.01,31.01,30.96,30.99,124785.0,29.6005,29.6005,29.5527,29.5814,124785.0
2024-10-15 11:00:00,30.99,31.01,30.96,31.0,162416.0,29.5814,29.6005,29.5527,29.5909,162416.0
2024-10-15 11:05:00,31.0,31.0,30.93,30.94,65956.0,29.5909,29.5909,29.5241,29.5336,65956.0
2024-10-15 11:10:00,30.94,30.95,30.89,30.91,72948.0,29.5336,29.5432,29.4859,29.505,72948.0
2024-10-15 11:15:00,30.9,30.91,30.88,30.9,70783.0,29.4955,29.505,29.4764,29.4955,70783.0
2024-10-15 11:20:00,30.9,30.92,30.88,30.89,82877.0,29.4955,29.5145,29.4764,29.4859,82877.0
2024-10-15 11:25:00,30.89,30.9,30.85,30.9,66520.0,29.4859,29.4955,29.4477,29.4955,66520.0
2024-10-15 11:30:00,30.9,30.92,30.87,30.89,391753.0,29.4955,29.5145,29.4668,29.4859,391753.0
2024-10-15 11:35:00,30.89,30.9,30.86,30.87,368579.0,29.4859,29.4955,29.4573,29.4668,368579.0
2024-10-15 11:40:00,30.87,30.93,30.85,30.9,120547.0,29.4668,29.5241,29.4477,29.4955,120547.0
2024-10-15 11:45:00,30.89,30.89,30.85,30.88,47837.0,29.4859,29.4859,29.4477,29.4764,47837.0
2024-10-15 11:50:00,30.88,30.88,30.82,30.83,58598.0,29.4764,29.4764,29.4191,29.4286,58598.0
2024-10-15 11:55:00,30.83,30.84,30.8,30.81,31199.0,29.4286,29.4382,29.4,29.4095,31199.0
2024-10-15 12:00:00,30.82,30.82,30.8,30.8,104936.0,29.4191,29.4191,29.4,29.4,104936.0
2024-10-15 12:05:00,30.8,30.87,30.8,30.84,35118.0,29.4,29.4668,29.4,29.4382,35118.0
2024-10-15 12:10:00,30.85,30.86,30.82,30.86,29097.0,29.4477,29.4573,29.4191,29.4573,29097.0
2024-10-15 12:15:00,30.85,30.88,30.85,30.87,45523.0,29.4477,29.4764,29.4477,29.4668,45523.0
2024-10-15 12:20:00,30.87,30.88,30.85,30.86,42835.0,29.4668,29.4764,29.4477,29.4573,42835.0
2024-10-15 12:25:00,30.87,30.89,30.85,30.88,61739.0,29.4668,29.4859,29.4477,29.4764,61739.0
2024-10-15 12:30:00,30.88,30.91,30.85,30.89,71043.0,29.4764,29.505,29.4477,29.4859,71043.0
2024-10-15 12:35:00,30.89,30.91,30.88,30.89,59617.0,29.4859,29.505,29.4764,29.4859,59617.0
2024-10-15 12:40:00,30.89,30.9,30.86,30.87,58308.0,29.4859,29.4955,29.4573,29.4668,58308.0
2024-10-15 12:45:00,30.87,30.88,30.85,30.86,58513.0,29.4668,29.4764,29.4477,29.4573,58513.0
2024-10-15 12:50:00,30.86,30.87,30.84,30.86,23858.0,29.4573,29.4668,29.4382,29.4573,23858.0
2024-10-15 12:55:00,30.87,30.9,30.86,30.89,40681.0,29.4668,29.4955,29.4573,29.4859,40681.0
2024-10-15 13:00:00,30.89,30.9,30.87,30.88,54621.0,29.4859,29.4955,29.4668,29.4764,54621.0
2024-10-15 13:05:00,30.88,30.88,30.83,30.84,46817.0,29.4764,29.4764,29.4286,29.4382,46817.0
2024-10-15 13:10:00,30.84,30.84,30.81,30.82,36501.0,29.4382,29.4382,29.4095,29.4191,36501.0
2024-10-15 13:15:00,30.82,30.84,30.8,30.8,39023.0,29.4191,29.4382,29.4,29.4,39023.0
2024-10-15 13:20:00,30.8,30.83,30.79,30.82,126373.0,29.4,29.4286,29.3905,29.4191,126373.0
2024-10-15 13:25:00,30.81,30.82,30.8,30.82,38930.0,29.4095,29.4191,29.4,29.4191,38930.0
2024-10-15 13:30:00,30.82,30.83,30.79,30.8,56188.0,29.4191,29.4286,29.3905,29.4,56188.0
2024-10-15 13:35:00,30.8,30.81,30.79,30.8,50814.0,29.4,29.4095,29.3905,29.4,50814.0
2024-10-15 13:40:00,30.8,30.81,30.78,30.79,51523.0,29.4,29.4095,29.3809,29.3905,51523.0
2024-10-15 13:45:00,30.79,30.81,30.78,30.8,60926.0,29.3905,29.4095,29.3809,29.4,60926.0
2024-10-15 13:50:00,30.8,30.82,30.79,30.82,63192.0,29.4,29.4191,29.3905,29.4191,63192.0
2024-10-15 13:55:00,30.82,30.82,30.78,30.8,45979.0,29.4191,29.4191,29.3809,29.4,45979.0
2024-10-15 14:00:00,30.8,30.81,30.79,30.8,29154.0,29.4,29.4095,29.3905,29.4,29154.0
2024-10-15 14:05:00,30.8,30.82,30.79,30.8,56570.0,29.4,29.4191,29.3905,29.4,56570.0
2024-10-15 14:10:00,30.8,30.81,30.79,30.8,50796.0,29.4,29.4095,29.3905,29.4,50796.0
2024-10-15 14:15:00,30.8,30.82,30.78,30.82,114980.0,29.4,29.4191,29.3809,29.4191,114980.0
2024-10-15 14:20:00,30.82,30.85,30.81,30.83,59446.0,29.4191,29.4477,29.4095,29.4286,59446.0
2024-10-15 14:25:00,30.83,30.84,30.79,30.81,50711.0,29.4286,29.4382,29.3905,29.4095,50711.0
2024-10-15 14:30:00,30.81,30.84,30.8,30.82,77746.0,29.4095,29.4382,29.4,29.4191,77746.0
2024-10-15 14:35:00,30.82,30.83,30.81,30.83,35211.0,29.4191,29.4286,29.4095,29.4286,35211.0
2024-10-15 14:40:00,30.83,30.86,30.82,30.86,130729.0,29.4286,29.4573,29.4191,29.4573,130729.0
2024-10-15 14:45:00,30.86,30.89,30.85,30.85,103160.0,29.4573,29.4859,29.4477,29.4477,103160.0
2024-10-15 14:50:00,30.85,30.85,30.81,30.82,265500.0,29.4477,29.4477,29.4095,29.4191,265500.0
2024-10-15 14:55:00,30.82,30.82,30.79,30.8,77618.0,29.4191,29.4191,29.3905,29.4,77618.0
2024-10-15 15:00:00,30.8,30.81,30.78,30.79,67721.0,29.4,29.4095,29.3809,29.3905,67721.0
2024-10-15 15:05:00,30.79,30.81,30.77,30.78,96941.0,29.3905,29.4095,29.3714,29.3809,96941.0
2024-10-15 15:10:00,30.78,30.82,30.78,30.79,72963.0,29.3809,29.4191,29.3809,29.3905,72963.0
2024-10-15 15:15:00,30.79,30.8,30.77,30.79,120699.0,29.3905,29.4,29.3714,29.3905,120699.0
2024-10-15 15:20:00,30.79,30.8,30.78,30.8,85854.0,29.3905,29.4,29.3809,29.4,85854.0
2024-10-15 15:25:00,30.8,30.81,30.79,30.8,226834.0,29.4,29.4095,29.3905,29.4,226834.0
2024-10-15 15:30:00,30.8,30.8,30.77,30.78,142251.0,29.4,29.4,29.3714,29.3809,142251.0
2024-10-15 15:35:00,30.77,30.78,30.75,30.77,125967.0,29.3714,29.3809,29.3523,29.3714,125967.0
2024-10-15 15:40:00,30.76,30.78,30.75,30.77,148250.0,29.3618,29.3809,29.3523,29.3714,148250.0
2024-10-15 15:45:00,30.77,30.77,30.73,30.75,326965.0,29.3714,29.3714,29.3332,29.3523,326965.0
2024-10-15 15:50:00,30.75,30.78,30.74,30.77,317109.0,29.3523,29.3809,29.3427,29.3714,317109.0
2024-10-15 15:55:00,30.77,30.77,30.72,30.75,552377.0,29.3714,29.3714,29.3236,29.3523,552377.0
2024-10-16 09:30:00,31.07,31.11,31.03,31.1,283215.0,29.6577,29.6959,29.6195,29.6864,283215.0
2024-10-16 09:35:00,31.11,31.13,31.03,31.12,201943.0,29.6959,29.715,29.6195,29.7055,201943.0
2024-10-16 09:40:00,31.11,31.11,31.04,31.09,107555.0,29.6959,29.6959,29.6291,29.6768,107555.0
2024-10-16 09:45:00,31.08,31.11,31.04,31.04,162244.0,29.6673,29.6959,29.6291,29.6291,162244.0
2024-10-16 09:50:00,31.04,31.04,30.95,30.99,91584.0,29.6291,29.6291,29.5432,29.5814,91584.0
2024-10-16 09:55:00,30.99,31.01,30.97,30.99,63089.0,29.5814,29.6005,29.5623,29.5814,63089.0
2024-10-16 10:00:00,30.99,31.01,30.95,30.97,100556.0,29.5814,29.6005,29.5432,29.5623,100556.0
2024-10-16 10:05:00,30.97,31.01,30.95,31.01,57473.0,29.5623,29.6005,29.5432,29.6005,57473.0
2024-10-16 10:10:00,31.0,31.03,30.97,30.99,74495.0,29.5909,29.6195,29.5623,29.5814,74495.0
2024-10-16 10:15:00,30.99,31.05,30.98,31.05,132744.0,29.5814,29.6386,29.5718,29.6386,132744.0
2024-10-16 10:20:00,31.04,31.06,31.02,31.05,67845.0,29.6291,29.6482,29.61,29.6386,67845.0
2024-10-16 10:25:00,31.06,31.06,31.02,31.02,90944.0,29.6482,29.6482,29.61,29.61,90944.0
2024-10-16 10:30:00,31.02,31.06,31.02,31.03,82622.0,29.61,29.6482,29.61,29.6195,82622.0
2024-10-16 10:35:00,31.02,31.04,31.01,31.01,47878.0,29.61,29.6291,29.6005,29.6005,47878.0
2024-10-16 10:40:00,31.01,31.02,30.98,31.02,78483.0,29.6005,29.61,29.5718,29.61,78483.0
2024-10-16 10:45:00,31.01,31.07,31.01,31.05,34113.0,29.6005,29.6577,29.6005,29.6386,34113.0
2024-10-16 10:50:00,31.05,31.07,31.03,31.04,74743.0,29.6386,29.6577,29.6195,29.6291,74743.0
2024-10-16 10:55:00,31.03,31.07,31.02,31.07,36762.0,29.6195,29.6577,29.61,29.6577,36762.0
2024-10-16 11:00:00,31.06,31.07,30.96,30.98,95408.0,29.6482,29.6577,29.5527,29.5718,95408.0
2024-10-16 11:05:00,30.97,30.98,30.9,30.93,66645.0,29.5623,29.5718,29.4955,29.5241,66645.0
2024-10-16 11:10:00,30.93,30.95,30.92,30.92,31009.0,29.5241,29.5432,29.5145,29.5145,31009.0
2024-10-16 11:15:00,30.93,30.93,30.9,30.93,48465.0,29.5241,29.5241,29.4955,29.5241,48465.0
2024-10-16 11:20:00,30.93,30.95,30.89,30.94,78794.0,29.5241,29.5432,29.4859,29.5336,78794.0
2024-10-16 11:25:00,30.94,30.95,30.91,30.93,33155.0,29.5336,29.5432,29.505,29.5241,33155.0
2024-10-16 11:30:00,30.93,30.94,30.85,30.86,108182.0,29.5241,29.5336,29.4477,29.4573,108182.0
2024-10-16 11:35:00,30.86,30.87,30.84,30.85,124241.0,29.4573,29.4668,29.4382,29.4477,124241.0
2024-10-16 11:40:00,30.86,30.86,30.84,30.85,21426.0,29.4573,29.4573,29.4382,29.4477,21426.0
2024-10-16 11:45:00,30.85,30.86,30.83,30.85,28992.0,29.4477,29.4573,29.4286,29.4477,28992.0
2024-10-16 11:50:00,30.85,30.86,30.84,30.84,32245.0,29.4477,29.4573,29.4382,29.4382,32245.0
2024-10-16 11:55:00,30.85,30.87,30.84,30.86,32169.0,29.4477,29.4668,29.4382,29.4573,32169.0
2024-10-16 12:00:00,30.86,30.88,30.85,30.87,80521.0,29.4573,29.4764,29.4477,29.4668,80521.0
2024-10-16 12:05:00,30.87,30.89,30.86,30.87,19034.0,29.4668,29.4859,29.4573,29.4668,19034.0
2024-10-16 12:10:00,30.86,30.87,30.84,30.86,27529.0,29.4573,29.4668,29.4382,29.4573,27529.0
2024-10-16 12:15:00,30.86,30.89,30.85,30.89,53068.0,29.4573,29.4859,29.4477,29.4859,53068.0
2024-10-16 12:20:00,30.89,30.89,30.86,30.87,42316.0,29.4859,29.4859,29.4573,29.4668,42316.0
2024-10-16 12:25:00,30.86,30.89,30.86,30.87,44140.0,29.4573,29.4859,29.4573,29.4668,44140.0
2024-10-16 12:30:00,30.87,30.89,30.86,30.88,24983.0,29.4668,29.4859,29.4573,29.4764,24983.0
2024-10-16 12:35:00,30.88,30.91,30.88,30.91,134926.0,29.4764,29.505,29.4764,29.505,134926.0
2024-10-16 12:40:00,30.91,30.91,30.9,30.91,9047.0,29.505,29.505,29.4955,29.505,9047.0
2024-10-16 12:45:00,30.9,30.92,30.88,30.89,46844.0,29.4955,29.5145,29.4764,29.4859,46844.0
2024-10-16 12:50:00,30.89,30.89,30.86,30.88,46359.0,29.4859,29.4859,29.4573,29.4764,46359.0
2024-10-16 12:55:00,30.89,30.9,30.88,30.9,21008.0,29.4859,29.4955,29.4764,29.4955,21008.0
2024-10-16 13:00:00,30.9,30.91,30.89,30.91,25125.0,29.4955,29.505,29.4859,29.505,25125.0
2024-10-16 13:05:00,30.91,30.93,30.9,30.91,93002.0,29.505,29.5241,29.4955,29.505,93002.0
2024-10-16 13:10:00,30.91,30.94,30.9,30.94,9460.0,29.505,29.5336,29.4955,29.5336,9460.0
2024-10-16 13:15:00,30.93,30.96,30.93,30.96,24108.0,29.5241,29.5527,29.5241,29.5527,24108.0
2024-10-16 13:20:00,30.96,30.97,30.95,30.96,17250.0,29.5527,29.5623,29.5432,29.5527,17250.0
2024-10-16 13:25:00,30.96,30.98,30.96,30.98,20938.0,29.5527,29.5718,29.5527,29.5718,20938.0
2024-10-16 13:30:00,30.97,30.98,30.95,30.95,31080.0,29.5623,29.5718,29.5432,29.5432,31080.0
2024-10-16 13:35:00,30.95,30.96,30.94,30.96,29284.0,29.5432,29.5527,29.5336,29.5527,29284.0
2024-10-16 13:40:00,30.96,30.97,30.96,30.97,14387.0,29.5527,29.5623,29.5527,29.5623,14387.0
2024-10-16 13:45:00,30.96,30.97,30.93,30.94,134944.0,29.5527,29.5623,29.5241,29.5336,134944.0
2024-10-16 13:50:00,30.94,30.96,30.93,30.96,31003.0,29.5336,29.5527,29.5241,29.5527,31003.0
2024-10-16 13:55:00,30.96,30.97,30.95,30.96,22932.0,29.5527,29.5623,29.5432,29.5527,22932.0
2024-10-16 14:00:00,30.96,30.97,30.95,30.96,29524.0,29.5527,29.5623,29.5432,29.5527,29524.0
2024-10-16 14:05:00,30.96,30.99,30.95,30.99,44876.0,29.5527,29.5814,29.5432,29.5814,44876.0
2024-10-16 14:10:00,30.99,30.99,30.96,30.96,40272.0,29.5814,29.5814,29.5527,29.5527,40272.0
2024-10-16 14:15:00,30.96,30.97,30.95,30.96,48345.0,29.5527,29.5623,29.5432,29.5527,48345.0
2024-10-16 14:20:00,30.96,30.98,30.95,30.96,20911.0,29.5527,29.5718,29.5432,29.5527,20911.0
2024-10-16 14:25:00,30.96,30.98,30.94,30.98,71123.0,29.5527,29.5718,29.5336,29.5718,71123.0
2024-10-16 14:30:00,30.98,30.98,30.95,30.96,22294.0,29.5718,29.5718,29.5432,29.5527,22294.0
2024-10-16 14:35:00,30.96,30.97,30.93,30.95,38090.0,29.5527,29.5623,29.5241,29.5432,38090.0
2024-10-16 14:40:00,30.95,30.95,30.92,30.93,34203.0,29.5432,29.5432,29.5145,29.5241,34203.0
2024-10-16 14:45:00,30.93,30.94,30.91,30.92,38978.0,29.5241,29.5336,29.505,29.5145,38978.0
2024-10-16 14:50:00,30.92,30.93,30.9,30.92,34638.0,29.5145,29.5241,29.4955,29.5145,34638.0
2024-10-16 14:55:00,30.92,30.93,30.91,30.93,33401.0,29.5145,29.5241,29.505,29.5241,33401.0
2024-10-16 15:00:00,30.93,30.93,30.89,30.9,51156.0,29.5241,29.5241,29.4859,29.4955,51156.0
2024-10-16 15:05:00,30.89,30.91,30.89,30.9,29762.0,29.4859,29.505,29.4859,29.4955,29762.0
2024-10-16 15:10:00,30.9,30.9,30.89,30.9,35595.0,29.4955,29.4955,29.4859,29.4955,35595.0
2024-10-16 15:15:00,30.9,30.9,30.88,30.88,45320.0,29.4955,29.4955,29.4764,29.4764,45320.0
2024-10-16 15:20:00,30.89,30.9,30.87,30.89,53981.0,29.4859,29.4955,29.4668,29.4859,53981.0
2024-10-16 15:25:00,30.9,30.92,30.89,30.91,29648.0,29.4955,29.5145,29.4859,29.505,29648.0
2024-10-16 15:30:00,30.91,30.92,30.89,30.92,46035.0,29.505,29.5145,29.4859,29.5145,46035.0
2024-10-16 15:35:00,30.92,30.94,30.9,30.93,273522.0,29.5145,29.5336,29.4955,29.5241,273522.0
2024-10-16 15:40:00,30.93,30.95,30.92,30.94,176215.0,29.5241,29.5432,29.5145,29.5336,176215.0
2024-10-16 15:45:00,30.94,30.94,30.92,30.92,67524.0,29.5336,29.5336,29.5145,29.5145,67524.0
2024-10-16 15:50:00,30.92,30.93,30.91,30.93,122703.0,29.5145,29.5241,29.505,29.5241,122703.0
2024-10-16 15:55:00,30.93,30.95,30.91,30.94,456690.0,29.5241,29.5432,29.505,29.5336,456690.0
2024-10-17 09:30:00,31.02,31.07,30.97,31.05,250955.0,29.61,29.6577,29.5623,29.6386,250955.0
2024-10-17 09:35:00,31.04,31.1,31.03,31.09,162373.0,29.6291,29.6864,29.6195,29.6768,162373.0
2024-10-17 09:40:00,31.09,31.14,31.08,31.13,32671.0,29.6768,29.7245,29.6673,29.715,32671.0
2024-10-17 09:45:00,31.12,31.17,31.12,31.16,58402.0,29.7055,29.7532,29.7055,29.7436,58402.0
2024-10-17 09:50:00,31.16,31.21,31.15,31.19,148212.0,29.7436,29.7914,29.7341,29.7723,148212.0
2024-10-17 09:55:00,31.2,31.2,31.14,31.16,41094.0,29.7818,29.7818,29.7245,29.7436,41094.0
2024-10-17 10:00:00,31.16,31.18,31.13,31.17,85618.0,29.7436,29.7627,29.715,29.7532,85618.0
2024-10-17 10:05:00,31.17,31.21,31.14,31.21,44311.0,29.7532,29.7914,29.7245,29.7914,44311.0
2024-10-17 10:10:00,31.21,31.22,31.16,31.16,81290.0,29.7914,29.8009,29.7436,29.7436,81290.0
2024-10-17 10:15:00,31.16,31.21,31.15,31.2,109491.0,29.7436,29.7914,29.7341,29.7818,109491.0
2024-10-17 10:20:00,31.2,31.22,31.17,31.22,57892.0,29.7818,29.8009,29.7532,29.8009,57892.0
2024-10-17 10:25:00,31.21,31.22,31.16,31.17,28152.0,29.7914,29.8009,29.7436,29.7532,28152.0
2024-10-17 10:30:00,31.17,31.2,31.15,31.19,45108.0,29.7532,29.7818,29.7341,29.7723,45108.0
2024-10-17 10:35:00,31.19,31.23,31.18,31.22,61216.0,29.7723,29.8105,29.7627,29.8009,61216.0
2024-10-17 10:40:00,31.21,31.25,31.2,31.23,54584.0,29.7914,29.8295,29.7818,29.8105,54584.0
2024-10-17 10:45:00,31.23,31.27,31.22,31.27,233785.0,29.8105,29.8486,29.8009,29.8486,233785.0
2024-10-17 10:50:00,31.27,31.28,31.23,31.25,146422.0,29.8486,29.8582,29.8105,29.8295,146422.0
2024-10-17 10:55:00,31.25,31.26,31.23,31.25,137854.0,29.8295,29.8391,29.8105,29.8295,137854.0
2024-10-17 11:00:00,31.24,31.31,31.23,31.29,385266.0,29.82,29.8868,29.8105,29.8677,385266.0
2024-10-17 11:05:00,31.29,31.32,31.25,31.25,132687.0,29.8677,29.8964,29.8295,29.8295,132687.0
2024-10-17 11:10:00,31.26,31.26,31.2,31.23,270170.0,29.8391,29.8391,29.7818,29.8105,270170.0
2024-10-17 11:15:00,31.22,31.26,31.22,31.23,66924.0,29.8009,29.8391,29.8009,29.8105,66924.0
2024-10-17 11:20:00,31.23,31.23,31.19,31.21,170706.0,29.8105,29.8105,29.7723,29.7914,170706.0
2024-10-17 11:25:00,31.22,31.25,31.2,31.25,87446.0,29.8009,29.8295,29.7818,29.8295,87446.0
2024-10-17 11:30:00,31.24,31.26,31.22,31.22,58917.0,29.82,29.8391,29.8009,29.8009,58917.0
2024-10-17 11:35:00,31.22,31.24,31.21,31.23,60722.0,29.8009,29.82,29.7914,29.8105,60722.0
2024-10-17 11:40:00,31.23,31.24,31.2,31.21,44121.0,29.8105,29.82,29.7818,29.7914,44121.0
2024-10-17 11:45:00,31.21,31.23,31.2,31.21,32007.0,29.7914,29.8105,29.7818,29.7914,32007.0
2024-10-17 11:50:00,31.21,31.25,31.21,31.25,23061.0,29.7914,29.8295,29.7914,29.8295,23061.0
2024-10-17 11:55:00,31.25,31.25,31.23,31.24,18737.0,29.8295,29.8295,29.8105,29.82,18737.0
2024-10-17 12:00:00,31.23,31.24,31.21,31.23,28404.0,29.8105,29.82,29.7914,29.8105,28404.0
2024-10-17 12:05:00,31.23,31.24,31.21,31.21,100906.0,29.8105,29.82,29.7914,29.7914,100906.0
2024-10-17 12:10:00,31.22,31.24,31.21,31.21,13524.0,29.8009,29.82,29.7914,29.7914,13524.0
2024-10-17 12:15:00,31.21,31.23,31.21,31.23,16797.0,29.7914,29.8105,29.7914,29.8105,16797.0
2024-10-17 12:20:00,31.23,31.24,31.21,31.22,34941.0,29.8105,29.82,29.7914,29.8009,34941.0
2024-10-17 12:25:00,31.22,31.23,31.21,31.22,108696.0,29.8009,29.8105,29.7914,29.8009,108696.0
2024-10-17 12:30:00,31.23,31.26,31.18,31.19,108347.0,29.8105,29.8391,29.7627,29.7723,108347.0
2024-10-17 12:35:00,31.19,31.25,31.18,31.24,69172.0,29.7723,29.8295,29.7627,29.82,69172.0
2024-10-17 12:40:00,31.24,31.27,31.23,31.24,97685.0,29.82,29.8486,29.8105,29.82,97685.0
2024-10-17 12:45:00,31.24,31.28,31.23,31.27,23602.0,29.82,29.8582,29.8105,29.8486,23602.0
2024-10-17 12:50:00,31.28,31.28,31.26,31.28,28442.0,29.8582,29.8582,29.8391,29.8582,28442.0
2024-10-17 12:55:00,31.28,31.3,31.27,31.29,24096.0,29.8582,29.8773,29.8486,29.8677,24096.0
2024-10-17 13:00:00,31.29,31.31,31.28,31.29,49946.0,29.8677,29.8868,29.8582,29.8677,49946.0
2024-10-17 13:05:00,31.28,31.29,31.2,31.29,92198.0,29.8582,29.8677,29.7818,29.8677,92198.0
2024-10-17 13:10:00,31.29,31.31,31.27,31.3,39444.0,29.8677,29.8868,29.8486,29.8773,39444.0
2024-10-17 13:15:00,31.3,31.31,31.28,31.29,42329.0,29.8773,29.8868,29.8582,29.8677,42329.0
2024-10-17 13:20:00,31.29,31.3,31.26,31.27,19423.0,29.8677,29.8773,29.8391,29.8486,19423.0
2024-10-17 13:25:00,31.26,31.28,31.24,31.26,24720.0,29.8391,29.8582,29.82,29.8391,24720.0
2024-10-17 13:30:00,31.26,31.28,31.24,31.24,34275.0,29.8391,29.8582,29.82,29.82,34275.0
2024-10-17 13:35:00,31.25,31.26,31.23,31.24,36044.0,29.8295,29.8391,29.8105,29.82,36044.0
2024-10-17 13:40:00,31.25,31.26,31.24,31.25,29283.0,29.8295,29.8391,29.82,29.8295,29283.0
2024-10-17 13:45:00,31.25,31.26,31.24,31.25,24285.0,29.8295,29.8391,29.82,29.8295,24285.0
2024-10-17 13:50:00,31.24,31.28,31.24,31.27,29293.0,29.82,29.8582,29.82,29.8486,29293.0
2024-10-17 13:55:00,31.28,31.28,31.26,31.28,17186.0,29.8582,29.8582,29.8391,29.8582,17186.0
2024-10-17 14:00:00,31.28,31.29,31.24,31.26,60039.0,29.8582,29.8677,29.82,29.8391,60039.0
2024-10-17 14:05:00,31.25,31.26,31.24,31.26,25712.0,29.8295,29.8391,29.82,29.8391,25712.0
2024-10-17 14:10:00,31.26,31.28,31.25,31.28,19100.0,29.8391,29.8582,29.8295,29.8582,19100.0
2024-10-17 14:15:00,31.28,31.31,31.27,31.31,58439.0,29.8582,29.8868,29.8486,29.8868,58439.0
2024-10-17 14:20:00,31.31,31.32,31.29,31.31,31539.0,29.8868,29.8964,29.8677,29.8868,31539.0
2024-10-17 14:25:00,31.31,31.32,31.3,31.31,24719.0,29.8868,29.8964,29.8773,29.8868,24719.0
2024-10-17 14:30:00,31.31,31.32,31.29,31.3,25141.0,29.8868,29.8964,29.8677,29.8773,25141.0
2024-10-17 14:35:00,31.29,31.3,31.27,31.29,26512.0,29.8677,29.8773,29.8486,29.8677,26512.0
2024-10-17 14:40:00,31.29,31.31,31.27,31.31,55114.0,29.8677,29.8868,29.8486,29.8868,55114.0
2024-10-17 14:45:00,31.3,31.32,31.3,31.32,37564.0,29.8773,29.8964,29.8773,29.8964,37564.0
2024-10-17 14:50:00,31.32,31.32,31.31,31.32,32815.0,29.8964,29.8964,29.8868,29.8964,32815.0
2024-10-17 14:55:00,31.31,31.33,31.31,31.33,105372.0,29.8868,29.9059,29.8868,29.9059,105372.0
2024-10-17 15:00:00,31.33,31.35,31.32,31.35,38013.0,29.9059,29.925,29.8964,29.925,38013.0
2024-10-17 15:05:00,31.35,31.35,31.29,31.31,78650.0,29.925,29.925,29.8677,29.8868,78650.0
2024-10-17 15:10:00,31.31,31.32,31.3,31.32,23322.0,29.8868,29.8964,29.8773,29.8964,23322.0
2024-10-17 15:15:00,31.31,31.35,31.3,31.33,162845.0,29.8868,29.925,29.8773,29.9059,162845.0
2024-10-17 15:20:00,31.33,31.33,31.29,31.31,90324.0,29.9059,29.9059,29.8677,29.8868,90324.0
2024-10-17 15:25:00,31.32,31.34,31.31,31.33,50294.0,29.8964,29.9155,29.8868,29.9059,50294.0
2024-10-17 15:30:00,31.33,31.33,31.29,31.3,75274.0,29.9059,29.9059,29.8677,29.8773,75274.0
2024-10-17 15:35:00,31.29,31.31,31.27,31.31,78629.0,29.8677,29.8868,29.8486,29.8868,78629.0
2024-10-17 15:40:00,31.31,31.33,31.3,31.32,101731.0,29.8868,29.9059,29.8773,29.8964,101731.0
2024-10-17 15:45:00,31.32,31.32,31.3,31.3,73430.0,29.8964,29.8964,29.8773,29.8773,73430.0
2024-10-17 15:50:00,31.3,31.32,31.29,31.32,144543.0,29.8773,29.8964,29.8677,29.8964,144543.0
2024-10-17 15:55:00,31.31,31.33,31.3,31.32,349706.0,29.8868,29.9059,29.8773,29.8964,349706.0
2024-10-18 09:30:00,31.39,31.41,31.25,31.26,254935.0,29.9632,29.9823,29.8295,29.8391,254935.0
2024-10-18 09:35:00,31.25,31.33,31.23,31.31,134149.0,29.8295,29.9059,29.8105,29.8868,134149.0
2024-10-18 09:40:00,31.32,31.34,31.24,31.27,96334.0,29.8964,29.9155,29.82,29.8486,96334.0
2024-10-18 09:45:00,31.27,31.33,31.24,31.3,34791.0,29.8486,29.9059,29.82,29.8773,34791.0
2024-10-18 09:50:00,31.29,31.3,31.26,31.28,45546.0,29.8677,29.8773,29.8391,29.8582,45546.0
2024-10-18 09:55:00,31.28,31.3,31.23,31.24,42676.0,29.8582,29.8773,29.8105,29.82,42676.0
2024-10-18 10:00:00,31.25,31.25,31.18,31.21,35003.0,29.8295,29.8295,29.7627,29.7914,35003.0
2024-10-18 10:05:00,31.21,31.24,31.19,31.2,15471.0,29.7914,29.82,29.7723,29.7818,15471.0
2024-10-18 10:10:00,31.2,31.21,31.1,31.13,58147.0,29.7818,29.7914,29.6864,29.715,58147.0
2024-10-18 10:15:00,31.13,31.14,31.1,31.12,47826.0,29.715,29.7245,29.6864,29.7055,47826.0
2024-10-18 10:20:00,31.13,31.14,31.09,31.11,42458.0,29.715,29.7245,29.6768,29.6959,42458.0
2024-10-18 10:25:00,31.11,31.19,31.1,31.18,65448.0,29.6959,29.7723,29.6864,29.7627,65448.0
2024-10-18 10:30:00,31.18,31.23,31.16,31.2,100654.0,29.7627,29.8105,29.7436,29.7818,100654.0
2024-10-18 10:35:00,31.21,31.26,31.18,31.21,57017.0,29.7914,29.8391,29.7627,29.7914,57017.0
2024-10-18 10:40:00,31.21,31.21,31.18,31.18,45036.0,29.7914,29.7914,29.7627,29.7627,45036.0
2024-10-18 10:45:00,31.18,31.2,31.18,31.19,67562.0,29.7627,29.7818,29.7627,29.7723,67562.0
2024-10-18 10:50:00,31.19,31.23,31.19,31.2,62740.0,29.7723,29.8105,29.7723,29.7818,62740.0
2024-10-18 10:55:00,31.2,31.22,31.17,31.21,48728.0,29.7818,29.8009,29.7532,29.7914,48728.0
2024-10-18 11:00:00,31.2,31.21,31.16,31.19,63366.0,29.7818,29.7914,29.7436,29.7723,63366.0
2024-10-18 11:05:00,31.18,31.21,31.17,31.2,50312.0,29.7627,29.7914,29.7532,29.7818,50312.0
2024-10-18 11:10:00,31.2,31.21,31.18,31.18,52535.0,29.7818,29.7914,29.7627,29.7627,52535.0
2024-10-18 11:15:00,31.19,31.22,31.18,31.21,29911.0,29.7723,29.8009,29.7627,29.7914,29911.0
2024-10-18 11:20:00,31.21,31.22,31.18,31.18,35419.0,29.7914,29.8009,29.7627,29.7627,35419.0
2024-10-18 11:25:00,31.18,31.21,31.17,31.19,68325.0,29.7627,29.7914,29.7532,29.7723,68325.0
2024-10-18 11:30:00,31.19,31.23,31.18,31.22,171448.0,29.7723,29.8105,29.7627,29.8009,171448.0
2024-10-18 11:35:00,31.22,31.23,31.2,31.23,43168.0,29.8009,29.8105,29.7818,29.8105,43168.0
2024-10-18 11:40:00,31.23,31.24,31.19,31.2,41309.0,29.8105,29.82,29.7723,29.7818,41309.0
2024-10-18 11:45:00,31.21,31.25,31.2,31.25,11899.0,29.7914,29.8295,29.7818,29.8295,11899.0
2024-10-18 11:50:00,31.25,31.25,31.21,31.21,12926.0,29.8295,29.8295,29.7914,29.7914,12926.0
2024-10-18 11:55:00,31.21,31.23,31.2,31.23,11306.0,29.7914,29.8105,29.7818,29.8105,11306.0
2024-10-18 12:00:00,31.23,31.26,31.22,31.26,25485.0,29.8105,29.8391,29.8009,29.8391,25485.0
2024-10-18 12:05:00,31.26,31.27,31.23,31.27,19333.0,29.8391,29.8486,29.8105,29.8486,19333.0
2024-10-18 12:10:00,31.26,31.31,31.25,31.31,34438.0,29.8391,29.8868,29.8295,29.8868,34438.0
2024-10-18 12:15:00,31.3,31.32,31.29,31.3,26888.0,29.8773,29.8964,29.8677,29.8773,26888.0
2024-10-18 12:20:00,31.32,31.34,31.31,31.34,11988.0,29.8964,29.9155,29.8868,29.9155,11988.0
2024-10-18 12:25:00,31.34,31.35,31.31,31.32,36479.0,29.9155,29.925,29.8868,29.8964,36479.0
2024-10-18 12:30:00,31.32,31.32,31.27,31.29,63118.0,29.8964,29.8964,29.8486,29.8677,63118.0
2024-10-18 12:35:00,31.28,31.3,31.26,31.26,25510.0,29.8582,29.8773,29.8391,29.8391,25510.0
2024-10-18 12:40:00,31.27,31.27,31.26,31.27,32970.0,29.8486,29.8486,29.8391,29.8486,32970.0
2024-10-18 12:45:00,31.27,31.27,31.23,31.24,43465.0,29.8486,29.8486,29.8105,29.82,43465.0
2024-10-18 12:50:00,31.23,31.28,31.23,31.26,28133.0,29.8105,29.8582,29.8105,29.8391,28133.0
2024-10-18 12:55:00,31.27,31.28,31.25,31.28,29308.0,29.8486,29.8582,29.8295,29.8582,29308.0
2024-10-18 13:00:00,31.27,31.29,31.26,31.27,24834.0,29.8486,29.8677,29.8391,29.8486,24834.0
2024-10-18 13:05:00,31.26,31.29,31.26,31.29,36781.0,29.8391,29.8677,29.8391,29.8677,36781.0
2024-10-18 13:10:00,31.29,31.29,31.27,31.28,46993.0,29.8677,29.8677,29.8486,29.8582,46993.0
2024-10-18 13:15:00,31.28,31.29,31.27,31.28,22319.0,29.8582,29.8677,29.8486,29.8582,22319.0
2024-10-18 13:20:00,31.29,31.3,31.28,31.29,17814.0,29.8677,29.8773,29.8582,29.8677,17814.0
2024-10-18 13:25:00,31.29,31.29,31.28,31.28,10426.0,29.8677,29.8677,29.8582,29.8582,10426.0
2024-10-18 13:30:00,31.29,31.3,31.28,31.28,10274.0,29.8677,29.8773,29.8582,29.8582,10274.0
2024-10-18 13:35:00,31.28,31.3,31.28,31.29,17622.0,29.8582,29.8773,29.8582,29.8677,17622.0
2024-10-18 13:40:00,31.29,31.3,31.28,31.29,9547.0,29.8677,29.8773,29.8582,29.8677,9547.0
2024-10-18 13:45:00,31.28,31.3,31.27,31.29,17208.0,29.8582,29.8773,29.8486,29.8677,17208.0
2024-10-18 13:50:00,31.29,31.3,31.28,31.3,16790.0,29.8677,29.8773,29.8582,29.8773,16790.0
2024-10-18 13:55:00,31.29,31.3,31.28,31.29,20817.0,29.8677,29.8773,29.8582,29.8677,20817.0
2024-10-18 14:00:00,31.29,31.3,31.27,31.28,31143.0,29.8677,29.8773,29.8486,29.8582,31143.0
2024-10-18 14:05:00,31.28,31.29,31.26,31.29,39088.0,29.8582,29.8677,29.8391,29.8677,39088.0
2024-10-18 14:10:00,31.28,31.28,31.25,31.28,30292.0,29.8582,29.8582,29.8295,29.8582,30292.0
2024-10-18 14:15:00,31.27,31.29,31.26,31.27,23096.0,29.8486,29.8677,29.8391,29.8486,23096.0
2024-10-18 14:20:00,31.27,31.27,31.25,31.25,17129.0,29.8486,29.8486,29.8295,29.8295,17129.0
2024-10-18 14:25:00,31.25,31.26,31.24,31.25,51124.0,29.8295,29.8391,29.82,29.8295,51124.0
2024-10-18 14:30:00,31.25,31.25,31.22,31.23,37157.0,29.8295,29.8295,29.8009,29.8105,37157.0
2024-10-18 14:35:00,31.23,31.23,31.21,31.22,19181.0,29.8105,29.8105,29.7914,29.8009,19181.0
2024-10-18 14:40:00,31.21,31.25,31.21,31.25,38223.0,29.7914,29.8295,29.7914,29.8295,38223.0
2024-10-18 14:45:00,31.25,31.27,31.24,31.27,33040.0,29.8295,29.8486,29.82,29.8486,33040.0
2024-10-18 14:50:00,31.27,31.27,31.25,31.26,33054.0,29.8486,29.8486,29.8295,29.8391,33054.0
2024-10-18 14:55:00,31.27,31.28,31.25,31.27,38613.0,29.8486,29.8582,29.8295,29.8486,38613.0
2024-10-18 15:00:00,31.27,31.29,31.26,31.28,66727.0,29.8486,29.8677,29.8391,29.8582,66727.0
2024-10-18 15:05:00,31.28,31.3,31.27,31.29,19487.0,29.8582,29.8773,29.8486,29.8677,19487.0
2024-10-18 15:10:00,31.29,31.3,31.27,31.28,41336.0,29.8677,29.8773,29.8486,29.8582,41336.0
2024-10-18 15:15:00,31.29,31.3,31.28,31.29,28695.0,29.8677,29.8773,29.8582,29.8677,28695.0
2024-10-18 15:20:00,31.29,31.3,31.27,31.29,51324.0,29.8677,29.8773,29.8486,29.8677,51324.0
2024-10-18 15:25:00,31.3,31.3,31.28,31.29,26180.0,29.8773,29.8773,29.8582,29.8677,26180.0
2024-10-18 15:30:00,31.3,31.33,31.29,31.31,73492.0,29.8773,29.9059,29.8677,29.8868,73492.0
2024-10-18 15:35:00,31.31,31.33,31.3,31.31,44463.0,29.8868,29.9059,29.8773,29.8868,44463.0
2024-10-18 15:40:00,31.31,31.31,31.28,31.31,72523.0,29.8868,29.8868,29.8582,29.8868,72523.0
2024-10-18 15:45:00,31.3,31.33,31.29,31.33,104939.0,29.8773,29.9059,29.8677,29.9059,104939.0
2024-10-18 15:50:00,31.33,31.33,31.3,31.33,112396.0,29.9059,29.9059,29.8773,29.9059,112396.0
2024-10-18 15:55:00,31.33,31.34,31.32,31.34,193276.0,29.9059,29.9155,29.8964,29.9155,193276.0
2024-10-21 09:30:00,31.72,31.77,31.66,31.73,284081.0,30.2782,30.3259,30.2209,30.2877,284081.0
2024-10-21 09:35:00,31.73,31.75,31.63,31.65,118688.0,30.2877,30.3068,30.1923,30.2114,118688.0
2024-10-21 09:40:00,31.65,31.77,31.63,31.76,103037.0,30.2114,30.3259,30.1923,30.3164,103037.0
2024-10-21 09:45:00,31.77,31.8,31.75,31.79,98724.0,30.3259,30.3545,30.3068,30.345,98724.0
2024-10-21 09:50:00,31.78,31.86,31.77,31.8,84204.0,30.3355,30.4118,30.3259,30.3545,84204.0
2024-10-21 09:55:00,31.79,31.8,31.73,31.75,70721.0,30.345,30.3545,30.2877,30.3068,70721.0
2024-10-21 10:00:00,31.75,31.76,31.66,31.68,163629.0,30.3068,30.3164,30.2209,30.24,163629.0
2024-10-21 10:05:00,31.69,31.69,31.6,31.61,95555.0,30.2495,30.2495,30.1636,30.1732,95555.0
2024-10-21 10:10:00,31.61,31.64,31.59,31.6,86943.0,30.1732,30.2018,30.1541,30.1636,86943.0
2024-10-21 10:15:00,31.59,31.62,31.55,31.56,116237.0,30.1541,30.1827,30.1159,30.1255,116237.0
2024-10-21 10:20:00,31.56,31.59,31.55,31.58,56900.0,30.1255,30.1541,30.1159,30.1445,56900.0
2024-10-21 10:25:00,31.59,31.59,31.53,31.55,116425.0,30.1541,30.1541,30.0968,30.1159,116425.0
2024-10-21 10:30:00,31.55,31.59,31.53,31.57,63508.0,30.1159,30.1541,30.0968,30.135,63508.0
2024-10-21 10:35:00,31.58,31.59,31.55,31.56,35624.0,30.1445,30.1541,30.1159,30.1255,35624.0
2024-10-21 10:40:00,31.57,31.64,31.56,31.64,56225.0,30.135,30.2018,30.1255,30.2018,56225.0
2024-10-21 10:45:00,31.64,31.64,31.58,31.58,66031.0,30.2018,30.2018,30.1445,30.1445,66031.0
2024-10-21 10:50:00,31.59,31.61,31.57,31.61,62524.0,30.1541,30.1732,30.135,30.1732,62524.0
2024-10-21 10:55:00,31.62,31.63,31.61,31.62,51544.0,30.1827,30.1923,30.1732,30.1827,51544.0
2024-10-21 11:00:00,31.61,31.62,31.57,31.59,46522.0,30.1732,30.1827,30.135,30.1541,46522.0
2024-10-21 11:05:00,31.58,31.59,31.55,31.56,173802.0,30.1445,30.1541,30.1159,30.1255,173802.0
2024-10-21 11:10:00,31.55,31.59,31.53,31.59,92286.0,30.1159,30.1541,30.0968,30.1541,92286.0
2024-10-21 11:15:00,31.58,31.6,31.56,31.58,40722.0,30.1445,30.1636,30.1255,30.1445,40722.0
2024-10-21 11:20:00,31.58,31.58,31.49,31.51,166551.0,30.1445,30.1445,30.0586,30.0777,166551.0
2024-10-21 11:25:00,31.5,31.51,31.49,31.5,166761.0,30.0682,30.0777,30.0586,30.0682,166761.0
2024-10-21 11:30:00,31.49,31.5,31.46,31.49,210484.0,30.0586,30.0682,30.03,30.0586,210484.0
2024-10-21 11:35:00,31.48,31.5,31.46,31.48,93492.0,30.0491,30.0682,30.03,30.0491,93492.0
2024-10-21 11:40:00,31.48,31.48,31.45,31.48,45357.0,30.0491,30.0491,30.0205,30.0491,45357.0
2024-10-21 11:45:00,31.48,31.49,31.45,31.46,37383.0,30.0491,30.0586,30.0205,30.03,37383.0
2024-10-21 11:50:00,31.46,31.49,31.45,31.49,43521.0,30.03,30.0586,30.0205,30.0586,43521.0
2024-10-21 11:55:00,31.49,31.51,31.49,31.49,40126.0,30.0586,30.0777,30.0586,30.0586,40126.0
2024-10-21 12:00:00,31.5,31.5,31.48,31.49,61749.0,30.0682,30.0682,30.0491,30.0586,61749.0
2024-10-21 12:05:00,31.49,31.51,31.47,31.49,34943.0,30.0586,30.0777,30.0395,30.0586,34943.0
2024-10-21 12:10:00,31.49,31.49,31.46,31.48,55300.0,30.0586,30.0586,30.03,30.0491,55300.0
2024-10-21 12:15:00,31.47,31.49,31.47,31.49,41921.0,30.0395,30.0586,30.0395,30.0586,41921.0
2024-10-21 12:20:00,31.49,31.5,31.48,31.5,26998.0,30.0586,30.0682,30.0491,30.0682,26998.0
2024-10-21 12:25:00,31.51,31.51,31.5,31.51,6157.0,30.0777,30.0777,30.0682,30.0777,6157.0
2024-10-21 12:30:00,31.51,31.51,31.48,31.48,73305.0,30.0777,30.0777,30.0491,30.0491,73305.0
2024-10-21 12:35:00,31.49,31.5,31.48,31.49,15706.0,30.0586,30.0682,30.0491,30.0586,15706.0
2024-10-21 12:40:00,31.49,31.5,31.48,31.48,13395.0,30.0586,30.0682,30.0491,30.0491,13395.0
2024-10-21 12:45:00,31.48,31.5,31.48,31.5,20269.0,30.0491,30.0682,30.0491,30.0682,20269.0
2024-10-21 12:50:00,31.5,31.52,31.49,31.52,49734.0,30.0682,30.0873,30.0586,30.0873,49734.0
2024-10-21 12:55:00,31.51,31.53,31.5,31.52,62287.0,30.0777,30.0968,30.0682,30.0873,62287.0
2024-10-21 13:00:00,31.51,31.53,31.5,31.53,31901.0,30.0777,30.0968,30.0682,30.0968,31901.0
2024-10-21 13:05:00,31.53,31.55,31.52,31.54,32235.0,30.0968,30.1159,30.0873,30.1064,32235.0
2024-10-21 13:10:00,31.55,31.58,31.54,31.57,32346.0,30.1159,30.1445,30.1064,30.135,32346.0
2024-10-21 13:15:00,31.57,31.59,31.55,31.58,28378.0,30.135,30.1541,30.1159,30.1445,28378.0
2024-10-21 13:20:00,31.58,31.59,31.57,31.59,15454.0,30.1445,30.1541,30.135,30.1541,15454.0
2024-10-21 13:25:00,31.58,31.59,31.57,31.58,32616.0,30.1445,30.1541,30.135,30.1445,32616.0
2024-10-21 13:30:00,31.59,31.59,31.58,31.59,17008.0,30.1541,30.1541,30.1445,30.1541,17008.0
2024-10-21 13:35:00,31.59,31.6,31.58,31.6,51672.0,30.1541,30.1636,30.1445,30.1636,51672.0
2024-10-21 13:40:00,31.6,31.6,31.58,31.59,45946.0,30.1636,30.1636,30.1445,30.1541,45946.0
2024-10-21 13:45:00,31.59,31.59,31.54,31.55,48037.0,30.1541,30.1541,30.1064,30.1159,48037.0
2024-10-21 13:50:00,31.55,31.55,31.52,31.52,32259.0,30.1159,30.1159,30.0873,30.0873,32259.0
2024-10-21 13:55:00,31.53,31.55,31.52,31.53,48856.0,30.0968,30.1159,30.0873,30.0968,48856.0
2024-10-21 14:00:00,31.52,31.52,31.49,31.5,44830.0,30.0873,30.0873,30.0586,30.0682,44830.0
2024-10-21 14:05:00,31.49,31.5,31.48,31.5,32462.0,30.0586,30.0682,30.0491,30.0682,32462.0
2024-10-21 14:10:00,31.5,31.5,31.47,31.49,55175.0,30.0682,30.0682,30.0395,30.0586,55175.0
2024-10-21 14:15:00,31.49,31.51,31.48,31.51,11630.0,30.0586,30.0777,30.0491,30.0777,11630.0
2024-10-21 14:20:00,31.5,31.51,31.49,31.51,33580.0,30.0682,30.0777,30.0586,30.0777,33580.0
2024-10-21 14:25:00,31.51,31.53,31.51,31.52,35095.0,30.0777,30.0968,30.0777,30.0873,35095.0
2024-10-21 14:30:00,31.52,31.53,31.5,31.52,54523.0,30.0873,30.0968,30.0682,30.0873,54523.0
2024-10-21 14:35:00,31.52,31.53,31.51,31.52,29636.0,30.0873,30.0968,30.0777,30.0873,29636.0
2024-10-21 14:40:00,31.53,31.54,31.52,31.54,36343.0,30.0968,30.1064,30.0873,30.1064,36343.0
2024-10-21 14:45:00,31.54,31.56,31.52,31.56,37336.0,30.1064,30.1255,30.0873,30.1255,37336.0
2024-10-21 14:50:00,31.56,31.56,31.52,31.52,43424.0,30.1255,30.1255,30.0873,30.0873,43424.0
2024-10-21 14:55:00,31.53,31.53,31.52,31.53,20884.0,30.0968,30.0968,30.0873,30.0968,20884.0
2024-10-21 15:00:00,31.53,31.53,31.5,31.53,81594.0,30.0968,30.0968,30.0682,30.0968,81594.0
2024-10-21 15:05:00,31.52,31.54,31.52,31.54,58379.0,30.0873,30.1064,30.0873,30.1064,58379.0
2024-10-21 15:10:00,31.54,31.56,31.53,31.56,29098.0,30.1064,30.1255,30.0968,30.1255,29098.0
2024-10-21 15:15:00,31.56,31.56,31.54,31.55,29266.0,30.1255,30.1255,30.1064,30.1159,29266.0
2024-10-21 15:20:00,31.55,31.56,31.54,31.55,58084.0,30.1159,30.1255,30.1064,30.1159,58084.0
2024-10-21 15:25:00,31.55,31.56,31.53,31.54,88281.0,30.1159,30.1255,30.0968,30.1064,88281.0
2024-10-21 15:30:00,31.54,31.54,31.52,31.53,32583.0,30.1064,30.1064,30.0873,30.0968,32583.0
2024-10-21 15:35:00,31.53,31.53,31.51,31.51,92900.0,30.0968,30.0968,30.0777,30.0777,92900.0
2024-10-21 15:40:00,31.52,31.52,31.48,31.49,323279.0,30.0873,30.0873,30.0491,30.0586,323279.0
2024-10-21 15:45:00,31.49,31.5,31.48,31.5,254360.0,30.0586,30.0682,30.0491,30.0682,254360.0
2024-10-21 15:50:00,31.5,31.5,31.46,31.48,201209.0,30.0682,30.0682,30.03,30.0491,201209.0
2024-10-21 15:55:00,31.47,31.49,31.45,31.47,352765.0,30.0395,30.0586,30.0205,30.0395,352765.0
2024-10-22 09:30:00,31.5,31.56,31.47,31.56,174088.0,30.0682,30.1255,30.0395,30.1255,174088.0
2024-10-22 09:35:00,31.56,31.56,31.43,31.44,51205.0,30.1255,30.1255,30.0014,30.0109,51205.0
2024-10-22 09:40:00,31.44,31.48,31.41,31.48,40524.0,30.0109,30.0491,29.9823,30.0491,40524.0
2024-10-22 09:45:00,31.48,31.52,31.44,31.52,43001.0,30.0491,30.0873,30.0109,30.0873,43001.0
2024-10-22 09:50:00,31.52,31.57,31.51,31.56,36398.0,30.0873,30.135,30.0777,30.1255,36398.0
2024-10-22 09:55:00,31.56,31.66,31.54,31.58,156314.0,30.1255,30.2209,30.1064,30.1445,156314.0
2024-10-22 10:00:00,31.57,31.6,31.55,31.58,39854.0,30.135,30.1636,30.1159,30.1445,39854.0
2024-10-22 10:05:00,31.58,31.6,31.55,31.58,54916.0,30.1445,30.1636,30.1159,30.1445,54916.0
2024-10-22 10:10:00,31.58,31.62,31.56,31.56,67567.0,30.1445,30.1827,30.1255,30.1255,67567.0
2024-10-22 10:15:00,31.56,31.62,31.55,31.61,74387.0,30.1255,30.1827,30.1159,30.1732,74387.0
2024-10-22 10:20:00,31.61,31.61,31.56,31.57,69531.0,30.1732,30.1732,30.1255,30.135,69531.0
2024-10-22 10:25:00,31.57,31.57,31.52,31.53,60585.0,30.135,30.135,30.0873,30.0968,60585.0
2024-10-22 10:30:00,31.54,31.57,31.53,31.56,41332.0,30.1064,30.135,30.0968,30.1255,41332.0
2024-10-22 10:35:00,31.57,31.6,31.55,31.58,46952.0,30.135,30.1636,30.1159,30.1445,46952.0
2024-10-22 10:40:00,31.59,31.62,31.58,31.6,51131.0,30.1541,30.1827,30.1445,30.1636,51131.0
2024-10-22 10:45:00,31.61,31.64,31.6,31.62,39285.0,30.1732,30.2018,30.1636,30.1827,39285.0
2024-10-22 10:50:00,31.62,31.66,31.62,31.63,50807.0,30.1827,30.2209,30.1827,30.1923,50807.0
2024-10-22 10:55:00,31.64,31.67,31.62,31.64,47072.0,30.2018,30.2305,30.1827,30.2018,47072.0
2024-10-22 11:00:00,31.64,31.64,31.6,31.62,37387.0,30.2018,30.2018,30.1636,30.1827,37387.0
2024-10-22 11:05:00,31.62,31.63,31.6,31.63,42876.0,30.1827,30.1923,30.1636,30.1923,42876.0
2024-10-22 11:10:00,31.63,31.65,31.61,31.65,36613.0,30.1923,30.2114,30.1732,30.2114,36613.0
2024-10-22 11:15:00,31.65,31.67,31.62,31.64,56375.0,30.2114,30.2305,30.1827,30.2018,56375.0
2024-10-22 11:20:00,31.64,31.65,31.62,31.64,142957.0,30.2018,30.2114,30.1827,30.2018,142957.0
2024-10-22 11:25:00,31.64,31.65,31.62,31.63,58303.0,30.2018,30.2114,30.1827,30.1923,58303.0
2024-10-22 11:30:00,31.62,31.62,31.58,31.6,94102.0,30.1827,30.1827,30.1445,30.1636,94102.0
2024-10-22 11:35:00,31.6,31.61,31.57,31.57,20471.0,30.1636,30.1732,30.135,30.135,20471.0
2024-10-22 11:40:00,31.57,31.58,31.56,31.58,28491.0,30.135,30.1445,30.1255,30.1445,28491.0
2024-10-22 11:45:00,31.59,31.6,31.58,31.59,56744.0,30.1541,30.1636,30.1445,30.1541,56744.0
2024-10-22 11:50:00,31.59,31.62,31.59,31.59,73213.0,30.1541,30.1827,30.1541,30.1541,73213.0
2024-10-22 11:55:00,31.58,31.6,31.57,31.59,33232.0,30.1445,30.1636,30.135,30.1541,33232.0
2024-10-22 12:00:00,31.59,31.59,31.57,31.58,58273.0,30.1541,30.1541,30.135,30.1445,58273.0
2024-10-22 12:05:00,31.58,31.59,31.57,31.58,30752.0,30.1445,30.1541,30.135,30.1445,30752.0
2024-10-22 12:10:00,31.59,31.59,31.56,31.56,34219.0,30.1541,30.1541,30.1255,30.1255,34219.0
2024-10-22 12:15:00,31.57,31.57,31.55,31.56,47862.0,30.135,30.135,30.1159,30.1255,47862.0
2024-10-22 12:20:00,31.56,31.58,31.56,31.57,100223.0,30.1255,30.1445,30.1255,30.135,100223.0
2024-10-22 12:25:00,31.57,31.58,31.56,31.58,17218.0,30.135,30.1445,30.1255,30.1445,17218.0
2024-10-22 12:30:00,31.58,31.59,31.57,31.59,44256.0,30.1445,30.1541,30.135,30.1541,44256.0
2024-10-22 12:35:00,31.59,31.61,31.59,31.61,24222.0,30.1541,30.1732,30.1541,30.1732,24222.0
2024-10-22 12:40:00,31.61,31.63,31.6,31.62,23223.0,30.1732,30.1923,30.1636,30.1827,23223.0
2024-10-22 12:45:00,31.62,31.64,31.6,31.64,38994.0,30.1827,30.2018,30.1636,30.2018,38994.0
2024-10-22 12:50:00,31.64,31.65,31.62,31.63,38400.0,30.2018,30.2114,30.1827,30.1923,38400.0
2024-10-22 12:55:00,31.63,31.63,31.6,31.62,18369.0,30.1923,30.1923,30.1636,30.1827,18369.0
2024-10-22 13:00:00,31.62,31.63,31.61,31.63,20180.0,30.1827,30.1923,30.1732,30.1923,20180.0
2024-10-22 13:05:00,31.62,31.63,31.6,31.61,25989.0,30.1827,30.1923,30.1636,30.1732,25989.0
2024-10-22 13:10:00,31.61,31.62,31.6,31.61,9170.0,30.1732,30.1827,30.1636,30.1732,9170.0
2024-10-22 13:15:00,31.61,31.61,31.58,31.6,42410.0,30.1732,30.1732,30.1445,30.1636,42410.0
2024-10-22 13:20:00,31.6,31.61,31.6,31.61,18914.0,30.1636,30.1732,30.1636,30.1732,18914.0
2024-10-22 13:25:00,31.6,31.6,31.58,31.6,20689.0,30.1636,30.1636,30.1445,30.1636,20689.0
2024-10-22 13:30:00,31.59,31.6,31.59,31.59,11259.0,30.1541,30.1636,30.1541,30.1541,11259.0
2024-10-22 13:35:00,31.59,31.6,31.57,31.6,46465.0,30.1541,30.1636,30.135,30.1636,46465.0
2024-10-22 13:40:00,31.59,31.59,31.57,31.58,21813.0,30.1541,30.1541,30.135,30.1445,21813.0
2024-10-22 13:45:00,31.59,31.6,31.57,31.58,32840.0,30.1541,30.1636,30.135,30.1445,32840.0
2024-10-22 13:50:00,31.58,31.59,31.55,31.56,34398.0,30.1445,30.1541,30.1159,30.1255,34398.0
2024-10-22 13:55:00,31.55,31.57,31.55,31.57,24358.0,30.1159,30.135,30.1159,30.135,24358.0
2024-10-22 14:00:00,31.56,31.57,31.56,31.57,22827.0,30.1255,30.135,30.1255,30.135,22827.0
2024-10-22 14:05:00,31.57,31.57,31.55,31.57,19978.0,30.135,30.135,30.1159,30.135,19978.0
2024-10-22 14:10:00,31.56,31.57,31.55,31.56,24184.0,30.1255,30.135,30.1159,30.1255,24184.0
2024-10-22 14:15:00,31.56,31.56,31.51,31.56,178819.0,30.1255,30.1255,30.0777,30.1255,178819.0
2024-10-22 14:20:00,31.56,31.57,31.55,31.56,35312.0,30.1255,30.135,30.1159,30.1255,35312.0
2024-10-22 14:25:00,31.56,31.56,31.54,31.55,41431.0,30.1255,30.1255,30.1064,30.1159,41431.0
2024-10-22 14:30:00,31.56,31.58,31.55,31.58,17757.0,30.1255,30.1445,30.1159,30.1445,17757.0
2024-10-22 14:35:00,31.58,31.58,31.56,31.58,20380.0,30.1445,30.1445,30.1255,30.1445,20380.0
2024-10-22 14:40:00,31.58,31.58,31.56,31.57,28521.0,30.1445,30.1445,30.1255,30.135,28521.0
2024-10-22 14:45:00,31.57,31.58,31.56,31.58,12922.0,30.135,30.1445,30.1255,30.1445,12922.0
2024-10-22 14:50:00,31.58,31.59,31.57,31.58,23179.0,30.1445,30.1541,30.135,30.1445,23179.0
2024-10-22 14:55:00,31.59,31.6,31.57,31.57,41198.0,30.1541,30.1636,30.135,30.135,41198.0
2024-10-22 15:00:00,31.58,31.59,31.56,31.58,31571.0,30.1445,30.1541,30.1255,30.1445,31571.0
2024-10-22 15:05:00,31.59,31.62,31.58,31.62,26593.0,30.1541,30.1827,30.1445,30.1827,26593.0
2024-10-22 15:10:00,31.62,31.62,31.6,31.61,17929.0,30.1827,30.1827,30.1636,30.1732,17929.0
2024-10-22 15:15:00,31.61,31.62,31.6,31.61,46740.0,30.1732,30.1827,30.1636,30.1732,46740.0
2024-10-22 15:20:00,31.62,31.62,31.6,31.6,16111.0,30.1827,30.1827,30.1636,30.1636,16111.0
2024-10-22 15:25:00,31.61,31.62,31.6,31.6,26090.0,30.1732,30.1827,30.1636,30.1636,26090.0
2024-10-22 15:30:00,31.61,31.62,31.58,31.59,62362.0,30.1732,30.1827,30.1445,30.1541,62362.0
2024-10-22 15:35:00,31.59,31.61,31.58,31.59,54378.0,30.1541,30.1732,30.1445,30.1541,54378.0
2024-10-22 15:40:00,31.6,31.6,31.58,31.59,35023.0,30.1636,30.1636,30.1445,30.1541,35023.0
2024-10-22 15:45:00,31.58,31.6,31.57,31.59,69276.0,30.1445,30.1636,30.135,30.1541,69276.0
2024-10-22 15:50:00,31.58,31.61,31.57,31.6,120994.0,30.1445,30.1732,30.135,30.1636,120994.0
2024-10-22 15:55:00,31.59,31.6,31.58,31.58,198436.0,30.1541,30.1636,30.1445,30.1445,198436.0
2024-10-23 09:30:00,31.37,31.41,31.33,31.4,156946.0,29.9441,29.9823,29.9059,29.9727,156946.0
2024-10-23 09:35:00,31.41,31.41,31.29,31.29,119249.0,29.9823,29.9823,29.8677,29.8677,119249.0
2024-10-23 09:40:00,31.3,31.39,31.29,31.38,51328.0,29.8773,29.9632,29.8677,29.9536,51328.0
2024-10-23 09:45:00,31.39,31.43,31.37,31.42,33671.0,29.9632,30.0014,29.9441,29.9918,33671.0
2024-10-23 09:50:00,31.42,31.46,31.4,31.42,41807.0,29.9918,30.03,29.9727,29.9918,41807.0
2024-10-23 09:55:00,31.43,31.43,31.4,31.42,32122.0,30.0014,30.0014,29.9727,29.9918,32122.0
2024-10-23 10:00:00,31.42,31.46,31.4,31.41,35170.0,29.9918,30.03,29.9727,29.9823,35170.0
2024-10-23 10:05:00,31.4,31.44,31.37,31.44,41074.0,29.9727,30.0109,29.9441,30.0109,41074.0
2024-10-23 10:10:00,31.44,31.44,31.35,31.36,65154.0,30.0109,30.0109,29.925,29.9345,65154.0
2024-10-23 10:15:00,31.37,31.42,31.36,31.39,53687.0,29.9441,29.9918,29.9345,29.9632,53687.0
2024-10-23 10:20:00,31.39,31.39,31.35,31.36,41234.0,29.9632,29.9632,29.925,29.9345,41234.0
2024-10-23 10:25:00,31.36,31.39,31.35,31.36,90484.0,29.9345,29.9632,29.925,29.9345,90484.0
2024-10-23 10:30:00,31.35,31.36,31.29,31.3,106836.0,29.925,29.9345,29.8677,29.8773,106836.0
2024-10-23 10:35:00,31.3,31.32,31.29,31.32,79019.0,29.8773,29.8964,29.8677,29.8964,79019.0
2024-10-23 10:40:00,31.32,31.35,31.29,31.31,32986.0,29.8964,29.925,29.8677,29.8868,32986.0
2024-10-23 10:45:00,31.31,31.32,31.28,31.3,63831.0,29.8868,29.8964,29.8582,29.8773,63831.0
2024-10-23 10:50:00,31.3,31.33,31.26,31.27,79169.0,29.8773,29.9059,29.8391,29.8486,79169.0
2024-10-23 10:55:00,31.28,31.31,31.27,31.29,57074.0,29.8582,29.8868,29.8486,29.8677,57074.0
2024-10-23 11:00:00,31.29,31.29,31.25,31.26,45493.0,29.8677,29.8677,29.8295,29.8391,45493.0
2024-10-23 11:05:00,31.25,31.26,31.23,31.25,74704.0,29.8295,29.8391,29.8105,29.8295,74704.0
2024-10-23 11:10:00,31.26,31.26,31.2,31.22,54061.0,29.8391,29.8391,29.7818,29.8009,54061.0
2024-10-23 11:15:00,31.21,31.23,31.2,31.21,49377.0,29.7914,29.8105,29.7818,29.7914,49377.0
2024-10-23 11:20:00,31.21,31.21,31.18,31.19,177785.0,29.7914,29.7914,29.7627,29.7723,177785.0
2024-10-23 11:25:00,31.19,31.22,31.18,31.21,62246.0,29.7723,29.8009,29.7627,29.7914,62246.0
2024-10-23 11:30:00,31.21,31.22,31.2,31.21,120497.0,29.7914,29.8009,29.7818,29.7914,120497.0
2024-10-23 11:35:00,31.21,31.24,31.2,31.22,110430.0,29.7914,29.82,29.7818,29.8009,110430.0
2024-10-23 11:40:00,31.21,31.23,31.2,31.21,46052.0,29.7914,29.8105,29.7818,29.7914,46052.0
2024-10-23 11:45:00,31.2,31.2,31.17,31.17,47968.0,29.7818,29.7818,29.7532,29.7532,47968.0
2024-10-23 11:50:00,31.17,31.17,31.13,31.14,97716.0,29.7532,29.7532,29.715,29.7245,97716.0
2024-10-23 11:55:00,31.13,31.16,31.12,31.16,69918.0,29.715,29.7436,29.7055,29.7436,69918.0
2024-10-23 12:00:00,31.16,31.2,31.15,31.17,38602.0,29.7436,29.7818,29.7341,29.7532,38602.0
2024-10-23 12:05:00,31.18,31.18,31.14,31.15,28870.0,29.7627,29.7627,29.7245,29.7341,28870.0
2024-10-23 12:10:00,31.15,31.16,31.13,31.14,59699.0,29.7341,29.7436,29.715,29.7245,59699.0
2024-10-23 12:15:00,31.14,31.17,31.13,31.16,20513.0,29.7245,29.7532,29.715,29.7436,20513.0
2024-10-23 12:20:00,31.17,31.18,31.16,31.16,18677.0,29.7532,29.7627,29.7436,29.7436,18677.0
2024-10-23 12:25:00,31.16,31.17,31.14,31.15,37258.0,29.7436,29.7532,29.7245,29.7341,37258.0
2024-10-23 12:30:00,31.15,31.16,31.13,31.16,23025.0,29.7341,29.7436,29.715,29.7436,23025.0
2024-10-23 12:35:00,31.16,31.17,31.14,31.15,30003.0,29.7436,29.7532,29.7245,29.7341,30003.0
2024-10-23 12:40:00,31.16,31.16,31.13,31.14,26013.0,29.7436,29.7436,29.715,29.7245,26013.0
2024-10-23 12:45:00,31.13,31.16,31.13,31.16,27791.0,29.715,29.7436,29.715,29.7436,27791.0
2024-10-23 12:50:00,31.16,31.18,31.14,31.15,25098.0,29.7436,29.7627,29.7245,29.7341,25098.0
2024-10-23 12:55:00,31.15,31.18,31.14,31.18,92084.0,29.7341,29.7627,29.7245,29.7627,92084.0
2024-10-23 13:00:00,31.18,31.18,31.13,31.14,28116.0,29.7627,29.7627,29.715,29.7245,28116.0
2024-10-23 13:05:00,31.14,31.18,31.13,31.16,86035.0,29.7245,29.7627,29.715,29.7436,86035.0
2024-10-23 13:10:00,31.15,31.15,31.11,31.13,31753.0,29.7341,29.7341,29.6959,29.715,31753.0
2024-10-23 13:15:00,31.13,31.13,31.11,31.12,16477.0,29.715,29.715,29.6959,29.7055,16477.0
2024-10-23 13:20:00,31.12,31.13,31.11,31.13,28758.0,29.7055,29.715,29.6959,29.715,28758.0
2024-10-23 13:25:00,31.13,31.16,31.12,31.16,46916.0,29.715,29.7436,29.7055,29.7436,46916.0
2024-10-23 13:30:00,31.15,31.16,31.12,31.12,48596.0,29.7341,29.7436,29.7055,29.7055,48596.0
2024-10-23 13:35:00,31.12,31.14,31.11,31.14,27935.0,29.7055,29.7245,29.6959,29.7245,27935.0
2024-10-23 13:40:00,31.14,31.15,31.13,31.14,22191.0,29.7245,29.7341,29.715,29.7245,22191.0
2024-10-23 13:45:00,31.14,31.16,31.12,31.15,52961.0,29.7245,29.7436,29.7055,29.7341,52961.0
2024-10-23 13:50:00,31.15,31.16,31.13,31.15,54841.0,29.7341,29.7436,29.715,29.7341,54841.0
2024-10-23 13:55:00,31.15,31.15,31.13,31.14,31089.0,29.7341,29.7341,29.715,29.7245,31089.0
2024-10-23 14:00:00,31.14,31.17,31.1,31.11,188597.0,29.7245,29.7532,29.6864,29.6959,188597.0
2024-10-23 14:05:00,31.11,31.13,31.1,31.12,41221.0,29.6959,29.715,29.6864,29.7055,41221.0
2024-10-23 14:10:00,31.12,31.12,31.07,31.08,48573.0,29.7055,29.7055,29.6577,29.6673,48573.0
2024-10-23 14:15:00,31.08,31.11,31.06,31.11,241182.0,29.6673,29.6959,29.6482,29.6959,241182.0
2024-10-23 14:20:00,31.11,31.14,31.1,31.13,110303.0,29.6959,29.7245,29.6864,29.715,110303.0
2024-10-23 14:25:00,31.13,31.15,31.12,31.15,36992.0,29.715,29.7341,29.7055,29.7341,36992.0
2024-10-23 14:30:00,31.15,31.17,31.14,31.17,55386.0,29.7341,29.7532,29.7245,29.7532,55386.0
2024-10-23 14:35:00,31.17,31.19,31.16,31.19,30479.0,29.7532,29.7723,29.7436,29.7723,30479.0
2024-10-23 14:40:00,31.18,31.2,31.18,31.19,65404.0,29.7627,29.7818,29.7627,29.7723,65404.0
2024-10-23 14:45:00,31.19,31.2,31.18,31.2,29842.0,29.7723,29.7818,29.7627,29.7818,29842.0
2024-10-23 14:50:00,31.2,31.2,31.17,31.18,28533.0,29.7818,29.7818,29.7532,29.7627,28533.0
2024-10-23 14:55:00,31.18,31.2,31.17,31.19,76037.0,29.7627,29.7818,29.7532,29.7723,76037.0
2024-10-23 15:00:00,31.2,31.2,31.17,31.18,100632.0,29.7818,29.7818,29.7532,29.7627,100632.0
2024-10-23 15:05:00,31.18,31.18,31.17,31.18,19305.0,29.7627,29.7627,29.7532,29.7627,19305.0
2024-10-23 15:10:00,31.18,31.19,31.17,31.17,37540.0,29.7627,29.7723,29.7532,29.7532,37540.0
2024-10-23 15:15:00,31.18,31.19,31.16,31.19,25936.0,29.7627,29.7723,29.7436,29.7723,25936.0
2024-10-23 15:20:00,31.18,31.2,31.18,31.2,37371.0,29.7627,29.7818,29.7627,29.7818,37371.0
2024-10-23 15:25:00,31.2,31.2,31.18,31.19,35029.0,29.7818,29.7818,29.7627,29.7723,35029.0
2024-10-23 15:30:00,31.19,31.24,31.18,31.24,87489.0,29.7723,29.82,29.7627,29.82,87489.0
2024-10-23 15:35:00,31.24,31.25,31.23,31.25,35912.0,29.82,29.8295,29.8105,29.8295,35912.0
2024-10-23 15:40:00,31.25,31.26,31.23,31.25,78583.0,29.8295,29.8391,29.8105,29.8295,78583.0
2024-10-23 15:45:00,31.25,31.26,31.24,31.26,76839.0,29.8295,29.8391,29.82,29.8391,76839.0
2024-10-23 15:50:00,31.26,31.32,31.25,31.31,141756.0,29.8391,29.8964,29.8295,29.8868,141756.0
2024-10-23 15:55:00,31.31,31.34,31.3,31.31,445711.0,29.8868,29.9155,29.8773,29.8868,445711.0
2024-10-24 09:30:00,31.56,31.64,31.51,31.62,177365.0,30.1255,30.2018,30.0777,30.1827,177365.0
2024-10-24 09:35:00,31.62,31.63,31.53,31.54,138424.0,30.1827,30.1923,30.0968,30.1064,138424.0
2024-10-24 09:40:00,31.54,31.6,31.52,31.53,68631.0,30.1064,30.1636,30.0873,30.0968,68631.0
2024-10-24 09:45:00,31.52,31.53,31.48,31.5,54972.0,30.0873,30.0968,30.0491,30.0682,54972.0
2024-10-24 09:50:00,31.51,31.51,31.39,31.43,75196.0,30.0777,30.0777,29.9632,30.0014,75196.0
2024-10-24 09:55:00,31.43,31.44,31.4,31.42,46435.0,30.0014,30.0109,29.9727,29.9918,46435.0
2024-10-24 10:00:00,31.42,31.42,31.34,31.37,64229.0,29.9918,29.9918,29.9155,29.9441,64229.0
2024-10-24 10:05:00,31.37,31.4,31.35,31.4,78912.0,29.9441,29.9727,29.925,29.9727,78912.0
2024-10-24 10:10:00,31.39,31.39,31.34,31.36,43557.0,29.9632,29.9632,29.9155,29.9345,43557.0
2024-10-24 10:15:00,31.37,31.38,31.34,31.37,62426.0,29.9441,29.9536,29.9155,29.9441,62426.0
2024-10-24 10:20:00,31.36,31.38,31.34,31.36,48496.0,29.9345,29.9536,29.9155,29.9345,48496.0
2024-10-24 10:25:00,31.36,31.39,31.35,31.36,35436.0,29.9345,29.9632,29.925,29.9345,35436.0
2024-10-24 10:30:00,31.35,31.36,31.3,31.31,104595.0,29.925,29.9345,29.8773,29.8868,104595.0
2024-10-24 10:35:00,31.32,31.36,31.3,31.36,117436.0,29.8964,29.9345,29.8773,29.9345,117436.0
2024-10-24 10:40:00,31.35,31.37,31.3,31.32,135711.0,29.925,29.9441,29.8773,29.8964,135711.0
2024-10-24 10:45:00,31.32,31.32,31.25,31.27,265939.0,29.8964,29.8964,29.8295,29.8486,265939.0
2024-10-24 10:50:00,31.27,31.27,31.21,31.23,77728.0,29.8486,29.8486,29.7914,29.8105,77728.0
2024-10-24 10:55:00,31.23,31.28,31.22,31.28,59732.0,29.8105,29.8582,29.8009,29.8582,59732.0
2024-10-24 11:00:00,31.28,31.31,31.22,31.23,77223.0,29.8582,29.8868,29.8009,29.8105,77223.0
2024-10-24 11:05:00,31.23,31.25,31.21,31.23,110926.0,29.8105,29.8295,29.7914,29.8105,110926.0
2024-10-24 11:10:00,31.24,31.27,31.24,31.25,41919.0,29.82,29.8486,29.82,29.8295,41919.0
2024-10-24 11:15:00,31.25,31.28,31.25,31.28,69117.0,29.8295,29.8582,29.8295,29.8582,69117.0
2024-10-24 11:20:00,31.28,31.3,31.26,31.28,64371.0,29.8582,29.8773,29.8391,29.8582,64371.0
2024-10-24 11:25:00,31.28,31.3,31.27,31.29,39764.0,29.8582,29.8773,29.8486,29.8677,39764.0
2024-10-24 11:30:00,31.29,31.29,31.2,31.21,189135.0,29.8677,29.8677,29.7818,29.7914,189135.0
2024-10-24 11:35:00,31.21,31.23,31.18,31.18,77910.0,29.7914,29.8105,29.7627,29.7627,77910.0
2024-10-24 11:40:00,31.19,31.2,31.18,31.2,24294.0,29.7723,29.7818,29.7627,29.7818,24294.0
2024-10-24 11:45:00,31.19,31.2,31.18,31.18,23284.0,29.7723,29.7818,29.7627,29.7627,23284.0
2024-10-24 11:50:00,31.19,31.19,31.15,31.16,31767.0,29.7723,29.7723,29.7341,29.7436,31767.0
2024-10-24 11:55:00,31.17,31.19,31.15,31.15,27689.0,29.7532,29.7723,29.7341,29.7341,27689.0
2024-10-24 12:00:00,31.16,31.16,31.13,31.15,52031.0,29.7436,29.7436,29.715,29.7341,52031.0
2024-10-24 12:05:00,31.15,31.16,31.1,31.11,29700.0,29.7341,29.7436,29.6864,29.6959,29700.0
2024-10-24 12:10:00,31.11,31.12,31.08,31.09,21491.0,29.6959,29.7055,29.6673,29.6768,21491.0
2024-10-24 12:15:00,31.09,31.11,31.08,31.11,19948.0,29.6768,29.6959,29.6673,29.6959,19948.0
2024-10-24 12:20:00,31.1,31.12,31.09,31.12,24808.0,29.6864,29.7055,29.6768,29.7055,24808.0
2024-10-24 12:25:00,31.12,31.13,31.11,31.11,46093.0,29.7055,29.715,29.6959,29.6959,46093.0
2024-10-24 12:30:00,31.12,31.13,31.1,31.13,43870.0,29.7055,29.715,29.6864,29.715,43870.0
2024-10-24 12:35:00,31.13,31.14,31.11,31.14,34972.0,29.715,29.7245,29.6959,29.7245,34972.0
2024-10-24 12:40:00,31.14,31.14,31.12,31.13,16208.0,29.7245,29.7245,29.7055,29.715,16208.0
2024-10-24 12:45:00,31.13,31.15,31.12,31.14,30328.0,29.715,29.7341,29.7055,29.7245,30328.0
2024-10-24 12:50:00,31.14,31.17,31.13,31.16,28331.0,29.7245,29.7532,29.715,29.7436,28331.0
2024-10-24 12:55:00,31.16,31.16,31.14,31.15,17584.0,29.7436,29.7436,29.7245,29.7341,17584.0
2024-10-24 13:00:00,31.15,31.18,31.14,31.16,23964.0,29.7341,29.7627,29.7245,29.7436,23964.0
2024-10-24 13:05:00,31.16,31.17,31.15,31.17,111694.0,29.7436,29.7532,29.7341,29.7532,111694.0
2024-10-24 13:10:00,31.17,31.18,31.12,31.12,220668.0,29.7532,29.7627,29.7055,29.7055,220668.0
2024-10-24 13:15:00,31.13,31.13,31.1,31.13,36845.0,29.715,29.715,29.6864,29.715,36845.0
2024-10-24 13:20:00,31.13,31.16,31.12,31.16,39119.0,29.715,29.7436,29.7055,29.7436,39119.0
2024-10-24 13:25:00,31.15,31.16,31.14,31.15,12233.0,29.7341,29.7436,29.7245,29.7341,12233.0
2024-10-24 13:30:00,31.15,31.15,31.13,31.14,29116.0,29.7341,29.7341,29.715,29.7245,29116.0
2024-10-24 13:35:00,31.14,31.15,31.14,31.15,19455.0,29.7245,29.7341,29.7245,29.7341,19455.0
2024-10-24 13:40:00,31.15,31.18,31.14,31.18,35960.0,29.7341,29.7627,29.7245,29.7627,35960.0
2024-10-24 13:45:00,31.17,31.18,31.15,31.16,38447.0,29.7532,29.7627,29.7341,29.7436,38447.0
2024-10-24 13:50:00,31.16,31.17,31.15,31.15,37550.0,29.7436,29.7532,29.7341,29.7341,37550.0
2024-10-24 13:55:00,31.15,31.17,31.15,31.16,21478.0,29.7341,29.7532,29.7341,29.7436,21478.0
2024-10-24 14:00:00,31.16,31.17,31.14,31.16,16289.0,29.7436,29.7532,29.7245,29.7436,16289.0
2024-10-24 14:05:00,31.15,31.17,31.13,31.13,25144.0,29.7341,29.7532,29.715,29.715,25144.0
2024-10-24 14:10:00,31.14,31.16,31.14,31.16,18300.0,29.7245,29.7436,29.7245,29.7436,18300.0
2024-10-24 14:15:00,31.16,31.19,31.16,31.19,35716.0,29.7436,29.7723,29.7436,29.7723,35716.0
2024-10-24 14:20:00,31.18,31.19,31.17,31.18,31934.0,29.7627,29.7723,29.7532,29.7627,31934.0
2024-10-24 14:25:00,31.19,31.21,31.18,31.2,27960.0,29.7723,29.7914,29.7627,29.7818,27960.0
2024-10-24 14:30:00,31.21,31.23,31.19,31.21,53349.0,29.7914,29.8105,29.7723,29.7914,53349.0
2024-10-24 14:35:00,31.21,31.22,31.2,31.21,34870.0,29.7914,29.8009,29.7818,29.7914,34870.0
2024-10-24 14:40:00,31.21,31.22,31.17,31.18,66882.0,29.7914,29.8009,29.7532,29.7627,66882.0
2024-10-24 14:45:00,31.18,31.18,31.14,31.15,66159.0,29.7627,29.7627,29.7245,29.7341,66159.0
2024-10-24 14:50:00,31.15,31.15,31.12,31.13,42683.0,29.7341,29.7341,29.7055,29.715,42683.0
2024-10-24 14:55:00,31.13,31.15,31.13,31.15,34697.0,29.715,29.7341,29.715,29.7341,34697.0
2024-10-24 15:00:00,31.14,31.15,31.12,31.13,39944.0,29.7245,29.7341,29.7055,29.715,39944.0
2024-10-24 15:05:00,31.13,31.14,31.12,31.14,38152.0,29.715,29.7245,29.7055,29.7245,38152.0
2024-10-24 15:10:00,31.14,31.17,31.13,31.17,29864.0,29.7245,29.7532,29.715,29.7532,29864.0
2024-10-24 15:15:00,31.16,31.19,31.15,31.19,45219.0,29.7436,29.7723,29.7341,29.7723,45219.0
2024-10-24 15:20:00,31.19,31.21,31.18,31.21,38347.0,29.7723,29.7914,29.7627,29.7914,38347.0
2024-10-24 15:25:00,31.21,31.24,31.21,31.24,65348.0,29.7914,29.82,29.7914,29.82,65348.0
2024-10-24 15:30:00,31.24,31.28,31.22,31.28,95278.0,29.82,29.8582,29.8009,29.8582,95278.0
2024-10-24 15:35:00,31.28,31.29,31.27,31.29,53651.0,29.8582,29.8677,29.8486,29.8677,53651.0
2024-10-24 15:40:00,31.29,31.31,31.27,31.29,132792.0,29.8677,29.8868,29.8486,29.8677,132792.0
2024-10-24 15:45:00,31.29,31.29,31.26,31.29,137521.0,29.8677,29.8677,29.8391,29.8677,137521.0
2024-10-24 15:50:00,31.29,31.32,31.28,31.32,169043.0,29.8677,29.8964,29.8582,29.8964,169043.0
2024-10-24 15:55:00,31.32,31.33,31.29,31.3,325738.0,29.8964,29.9059,29.8677,29.8773,325738.0
2024-10-25 09:30:00,31.62,31.67,31.57,31.61,140467.0,30.1827,30.2305,30.135,30.1732,140467.0
2024-10-25 09:35:00,31.61,31.61,31.53,31.57,92770.0,30.1732,30.1732,30.0968,30.135,92770.0
2024-10-25 09:40:00,31.58,31.6,31.52,31.54,56500.0,30.1445,30.1636,30.0873,30.1064,56500.0
2024-10-25 09:45:00,31.54,31.58,31.51,31.57,45847.0,30.1064,30.1445,30.0777,30.135,45847.0
2024-10-25 09:50:00,31.58,31.63,31.54,31.56,48789.0,30.1445,30.1923,30.1064,30.1255,48789.0
2024-10-25 09:55:00,31.55,31.56,31.51,31.53,22770.0,30.1159,30.1255,30.0777,30.0968,22770.0
2024-10-25 10:00:00,31.55,31.58,31.5,31.57,35988.0,30.1159,30.1445,30.0682,30.135,35988.0
2024-10-25 10:05:00,31.58,31.63,31.58,31.61,40047.0,30.1445,30.1923,30.1445,30.1732,40047.0
2024-10-25 10:10:00,31.62,31.63,31.59,31.61,49230.0,30.1827,30.1923,30.1541,30.1732,49230.0
2024-10-25 10:15:00,31.62,31.65,31.61,31.64,55052.0,30.1827,30.2114,30.1732,30.2018,55052.0
2024-10-25 10:20:00,31.64,31.68,31.63,31.64,30864.0,30.2018,30.24,30.1923,30.2018,30864.0
2024-10-25 10:25:00,31.65,31.65,31.62,31.64,21110.0,30.2114,30.2114,30.1827,30.2018,21110.0
2024-10-25 10:30:00,31.64,31.66,31.62,31.65,47592.0,30.2018,30.2209,30.1827,30.2114,47592.0
2024-10-25 10:35:00,31.65,31.66,31.63,31.66,21823.0,30.2114,30.2209,30.1923,30.2209,21823.0
2024-10-25 10:40:00,31.66,31.67,31.62,31.63,27411.0,30.2209,30.2305,30.1827,30.1923,27411.0
2024-10-25 10:45:00,31.64,31.64,31.58,31.62,107348.0,30.2018,30.2018,30.1445,30.1827,107348.0
2024-10-25 10:50:00,31.62,31.62,31.59,31.59,59357.0,30.1827,30.1827,30.1541,30.1541,59357.0
2024-10-25 10:55:00,31.59,31.59,31.56,31.57,28203.0,30.1541,30.1541,30.1255,30.135,28203.0
2024-10-25 11:00:00,31.57,31.57,31.54,31.54,45501.0,30.135,30.135,30.1064,30.1064,45501.0
2024-10-25 11:05:00,31.55,31.56,31.53,31.55,57861.0,30.1159,30.1255,30.0968,30.1159,57861.0
2024-10-25 11:10:00,31.55,31.56,31.52,31.53,39704.0,30.1159,30.1255,30.0873,30.0968,39704.0
2024-10-25 11:15:00,31.52,31.53,31.49,31.51,45651.0,30.0873,30.0968,30.0586,30.0777,45651.0
2024-10-25 11:20:00,31.5,31.52,31.49,31.5,18343.0,30.0682,30.0873,30.0586,30.0682,18343.0
2024-10-25 11:25:00,31.49,31.56,31.49,31.53,117677.0,30.0586,30.1255,30.0586,30.0968,117677.0
2024-10-25 11:30:00,31.54,31.54,31.49,31.51,101084.0,30.1064,30.1064,30.0586,30.0777,101084.0
2024-10-25 11:35:00,31.51,31.53,31.49,31.5,111340.0,30.0777,30.0968,30.0586,30.0682,111340.0
2024-10-25 11:40:00,31.5,31.5,31.45,31.46,34897.0,30.0682,30.0682,30.0205,30.03,34897.0
2024-10-25 11:45:00,31.45,31.47,31.43,31.44,26020.0,30.0205,30.0395,30.0014,30.0109,26020.0
2024-10-25 11:50:00,31.44,31.45,31.42,31.43,6391.0,30.0109,30.0205,29.9918,30.0014,6391.0
2024-10-25 11:55:00,31.42,31.44,31.41,31.42,14151.0,29.9918,30.0109,29.9823,29.9918,14151.0
2024-10-25 12:00:00,31.41,31.42,31.38,31.39,17240.0,29.9823,29.9918,29.9536,29.9632,17240.0
2024-10-25 12:05:00,31.4,31.41,31.38,31.41,25286.0,29.9727,29.9823,29.9536,29.9823,25286.0
2024-10-25 12:10:00,31.41,31.41,31.37,31.38,24469.0,29.9823,29.9823,29.9441,29.9536,24469.0
2024-10-25 12:15:00,31.38,31.44,31.37,31.44,30169.0,29.9536,30.0109,29.9441,30.0109,30169.0
2024-10-25 12:20:00,31.44,31.46,31.42,31.46,41258.0,30.0109,30.03,29.9918,30.03,41258.0
2024-10-25 12:25:00,31.46,31.49,31.44,31.49,25583.0,30.03,30.0586,30.0109,30.0586,25583.0
2024-10-25 12:30:00,31.49,31.5,31.46,31.49,45250.0,30.0586,30.0682,30.03,30.0586,45250.0
2024-10-25 12:35:00,31.49,31.51,31.48,31.49,66100.0,30.0586,30.0777,30.0491,30.0586,66100.0
2024-10-25 12:40:00,31.49,31.5,31.48,31.49,19842.0,30.0586,30.0682,30.0491,30.0586,19842.0
2024-10-25 12:45:00,31.5,31.51,31.49,31.5,16995.0,30.0682,30.0777,30.0586,30.0682,16995.0
2024-10-25 12:50:00,31.5,31.5,31.47,31.5,22672.0,30.0682,30.0682,30.0395,30.0682,22672.0
2024-10-25 12:55:00,31.5,31.5,31.48,31.49,23421.0,30.0682,30.0682,30.0491,30.0586,23421.0
2024-10-25 13:00:00,31.49,31.5,31.47,31.5,15595.0,30.0586,30.0682,30.0395,30.0682,15595.0
2024-10-25 13:05:00,31.5,31.5,31.47,31.49,8626.0,30.0682,30.0682,30.0395,30.0586,8626.0
2024-10-25 13:10:00,31.49,31.49,31.45,31.46,45989.0,30.0586,30.0586,30.0205,30.03,45989.0
2024-10-25 13:15:00,31.45,31.47,31.44,31.46,15135.0,30.0205,30.0395,30.0109,30.03,15135.0
2024-10-25 13:20:00,31.46,31.47,31.45,31.45,11313.0,30.03,30.0395,30.0205,30.0205,11313.0
2024-10-25 13:25:00,31.46,31.47,31.44,31.45,21547.0,30.03,30.0395,30.0109,30.0205,21547.0
2024-10-25 13:30:00,31.45,31.46,31.43,31.44,20979.0,30.0205,30.03,30.0014,30.0109,20979.0
2024-10-25 13:35:00,31.45,31.46,31.43,31.45,24691.0,30.0205,30.03,30.0014,30.0205,24691.0
2024-10-25 13:40:00,31.46,31.46,31.42,31.44,25741.0,30.03,30.03,29.9918,30.0109,25741.0
2024-10-25 13:45:00,31.43,31.48,31.43,31.48,31017.0,30.0014,30.0491,30.0014,30.0491,31017.0
2024-10-25 13:50:00,31.47,31.48,31.45,31.45,26714.0,30.0395,30.0491,30.0205,30.0205,26714.0
2024-10-25 13:55:00,31.46,31.46,31.44,31.45,19348.0,30.03,30.03,30.0109,30.0205,19348.0
2024-10-25 14:00:00,31.44,31.46,31.41,31.45,35293.0,30.0109,30.03,29.9823,30.0205,35293.0
2024-10-25 14:05:00,31.46,31.48,31.45,31.48,47594.0,30.03,30.0491,30.0205,30.0491,47594.0
2024-10-25 14:10:00,31.48,31.5,31.47,31.5,29976.0,30.0491,30.0682,30.0395,30.0682,29976.0
2024-10-25 14:15:00,31.5,31.52,31.49,31.51,59400.0,30.0682,30.0873,30.0586,30.0777,59400.0
2024-10-25 14:20:00,31.51,31.53,31.5,31.53,133285.0,30.0777,30.0968,30.0682,30.0968,133285.0
2024-10-25 14:25:00,31.53,31.56,31.52,31.55,44022.0,30.0968,30.1255,30.0873,30.1159,44022.0
2024-10-25 14:30:00,31.55,31.56,31.53,31.56,24301.0,30.1159,30.1255,30.0968,30.1255,24301.0
2024-10-25 14:35:00,31.56,31.57,31.55,31.57,19536.0,30.1255,30.135,30.1159,30.135,19536.0
2024-10-25 14:40:00,31.57,31.58,31.56,31.57,39867.0,30.135,30.1445,30.1255,30.135,39867.0
2024-10-25 14:45:00,31.58,31.58,31.56,31.56,19035.0,30.1445,30.1445,30.1255,30.1255,19035.0
2024-10-25 14:50:00,31.57,31.57,31.53,31.53,28823.0,30.135,30.135,30.0968,30.0968,28823.0
2024-10-25 14:55:00,31.54,31.54,31.52,31.53,14991.0,30.1064,30.1064,30.0873,30.0968,14991.0
2024-10-25 15:00:00,31.53,31.56,31.52,31.55,42546.0,30.0968,30.1255,30.0873,30.1159,42546.0
2024-10-25 15:05:00,31.55,31.55,31.51,31.53,23110.0,30.1159,30.1159,30.0777,30.0968,23110.0
2024-10-25 15:10:00,31.52,31.53,31.5,31.51,25201.0,30.0873,30.0968,30.0682,30.0777,25201.0
2024-10-25 15:15:00,31.51,31.54,31.5,31.53,42519.0,30.0777,30.1064,30.0682,30.0968,42519.0
2024-10-25 15:20:00,31.54,31.55,31.53,31.55,45777.0,30.1064,30.1159,30.0968,30.1159,45777.0
2024-10-25 15:25:00,31.54,31.55,31.53,31.55,39113.0,30.1064,30.1159,30.0968,30.1159,39113.0
2024-10-25 15:30:00,31.55,31.55,31.5,31.52,177054.0,30.1159,30.1159,30.0682,30.0873,177054.0
2024-10-25 15:35:00,31.52,31.54,31.51,31.54,47528.0,30.0873,30.1064,30.0777,30.1064,47528.0
2024-10-25 15:40:00,31.54,31.56,31.53,31.56,44294.0,30.1064,30.1255,30.0968,30.1255,44294.0
2024-10-25 15:45:00,31.56,31.57,31.52,31.53,124907.0,30.1255,30.135,30.0873,30.0968,124907.0
2024-10-25 15:50:00,31.52,31.54,31.49,31.5,130679.0,30.0873,30.1064,30.0586,30.0682,130679.0
2024-10-25 15:55:00,31.5,31.53,31.49,31.52,276337.0,30.0682,30.0968,30.0586,30.0873,276337.0
2024-10-28 09:30:00,30.78,30.88,30.72,30.86,562998.0,29.3809,29.4764,29.3236,29.4573,562998.0
2024-10-28 09:35:00,30.85,30.92,30.82,30.84,400627.0,29.4477,29.5145,29.4191,29.4382,400627.0
2024-10-28 09:40:00,30.83,30.86,30.8,30.83,173006.0,29.4286,29.4573,29.4,29.4286,173006.0
2024-10-28 09:45:00,30.83,30.89,30.8,30.88,146312.0,29.4286,29.4859,29.4,29.4764,146312.0
2024-10-28 09:50:00,30.88,30.92,30.84,30.85,136732.0,29.4764,29.5145,29.4382,29.4477,136732.0
2024-10-28 09:55:00,30.85,30.87,30.82,30.83,246336.0,29.4477,29.4668,29.4191,29.4286,246336.0
2024-10-28 10:00:00,30.84,30.87,30.8,30.8,270496.0,29.4382,29.4668,29.4,29.4,270496.0
2024-10-28 10:05:00,30.81,30.89,30.8,30.87,539039.0,29.4095,29.4859,29.4,29.4668,539039.0
2024-10-28 10:10:00,30.87,30.9,30.81,30.83,194193.0,29.4668,29.4955,29.4095,29.4286,194193.0
2024-10-28 10:15:00,30.83,30.88,30.82,30.88,139110.0,29.4286,29.4764,29.4191,29.4764,139110.0
2024-10-28 10:20:00,30.88,30.89,30.83,30.86,173843.0,29.4764,29.4859,29.4286,29.4573,173843.0
2024-10-28 10:25:00,30.85,30.87,30.8,30.82,209057.0,29.4477,29.4668,29.4,29.4191,209057.0
2024-10-28 10:30:00,30.82,30.86,30.81,30.83,287570.0,29.4191,29.4573,29.4095,29.4286,287570.0
2024-10-28 10:35:00,30.83,30.83,30.78,30.8,232774.0,29.4286,29.4286,29.3809,29.4,232774.0
2024-10-28 10:40:00,30.8,30.86,30.79,30.86,124903.0,29.4,29.4573,29.3905,29.4573,124903.0
2024-10-28 10:45:00,30.86,30.91,30.84,30.9,168759.0,29.4573,29.505,29.4382,29.4955,168759.0
2024-10-28 10:50:00,30.9,30.99,30.89,30.98,249603.0,29.4955,29.5814,29.4859,29.5718,249603.0
2024-10-28 10:55:00,30.98,30.99,30.96,30.99,122347.0,29.5718,29.5814,29.5527,29.5814,122347.0
2024-10-28 11:00:00,30.99,30.99,30.96,30.98,81145.0,29.5814,29.5814,29.5527,29.5718,81145.0
2024-10-28 11:05:00,30.99,31.04,30.98,31.03,45567.0,29.5814,29.6291,29.5718,29.6195,45567.0
2024-10-28 11:10:00,31.03,31.05,31.0,31.01,81095.0,29.6195,29.6386,29.5909,29.6005,81095.0
2024-10-28 11:15:00,31.02,31.02,30.99,31.0,83048.0,29.61,29.61,29.5814,29.5909,83048.0
2024-10-28 11:20:00,31.0,31.02,30.98,31.0,56114.0,29.5909,29.61,29.5718,29.5909,56114.0
2024-10-28 11:25:00,31.0,31.0,30.96,30.97,81747.0,29.5909,29.5909,29.5527,29.5623,81747.0
2024-10-28 11:30:00,30.97,30.98,30.91,30.92,108577.0,29.5623,29.5718,29.505,29.5145,108577.0
2024-10-28 11:35:00,30.92,30.94,30.91,30.92,40729.0,29.5145,29.5336,29.505,29.5145,40729.0
2024-10-28 11:40:00,30.92,30.93,30.91,30.92,44662.0,29.5145,29.5241,29.505,29.5145,44662.0
2024-10-28 11:45:00,30.91,30.94,30.9,30.94,151940.0,29.505,29.5336,29.4955,29.5336,151940.0
2024-10-28 11:50:00,30.94,30.95,30.92,30.94,51651.0,29.5336,29.5432,29.5145,29.5336,51651.0
2024-10-28 11:55:00,30.93,30.95,30.92,30.94,28028.0,29.5241,29.5432,29.5145,29.5336,28028.0
2024-10-28 12:00:00,30.94,30.94,30.88,30.9,51582.0,29.5336,29.5336,29.4764,29.4955,51582.0
2024-10-28 12:05:00,30.9,30.95,30.88,30.94,152144.0,29.4955,29.5432,29.4764,29.5336,152144.0
2024-10-28 12:10:00,30.94,30.97,30.92,30.96,61818.0,29.5336,29.5623,29.5145,29.5527,61818.0
2024-10-28 12:15:00,30.95,30.98,30.94,30.98,46367.0,29.5432,29.5718,29.5336,29.5718,46367.0
2024-10-28 12:20:00,30.98,30.99,30.96,30.98,99291.0,29.5718,29.5814,29.5527,29.5718,99291.0
2024-10-28 12:25:00,30.98,31.02,30.97,31.01,108247.0,29.5718,29.61,29.5623,29.6005,108247.0
2024-10-28 12:30:00,31.01,31.06,31.0,31.05,133207.0,29.6005,29.6482,29.5909,29.6386,133207.0
2024-10-28 12:35:00,31.05,31.05,31.02,31.04,88897.0,29.6386,29.6386,29.61,29.6291,88897.0
2024-10-28 12:40:00,31.04,31.07,31.04,31.06,41460.0,29.6291,29.6577,29.6291,29.6482,41460.0
2024-10-28 12:45:00,31.06,31.1,31.05,31.1,51793.0,29.6482,29.6864,29.6386,29.6864,51793.0
2024-10-28 12:50:00,31.1,31.1,31.06,31.07,31689.0,29.6864,29.6864,29.6482,29.6577,31689.0
2024-10-28 12:55:00,31.06,31.07,31.05,31.06,27337.0,29.6482,29.6577,29.6386,29.6482,27337.0
2024-10-28 13:00:00,31.07,31.08,31.04,31.05,42037.0,29.6577,29.6673,29.6291,29.6386,42037.0
2024-10-28 13:05:00,31.05,31.07,31.04,31.06,32862.0,29.6386,29.6577,29.6291,29.6482,32862.0
2024-10-28 13:10:00,31.07,31.07,31.05,31.07,44424.0,29.6577,29.6577,29.6386,29.6577,44424.0
2024-10-28 13:15:00,31.07,31.07,31.04,31.04,62677.0,29.6577,29.6577,29.6291,29.6291,62677.0
2024-10-28 13:20:00,31.05,31.06,31.03,31.05,56669.0,29.6386,29.6482,29.6195,29.6386,56669.0
2024-10-28 13:25:00,31.05,31.07,31.05,31.06,51690.0,29.6386,29.6577,29.6386,29.6482,51690.0
2024-10-28 13:30:00,31.06,31.09,31.05,31.08,86696.0,29.6482,29.6768,29.6386,29.6673,86696.0
2024-10-28 13:35:00,31.09,31.11,31.07,31.07,123716.0,29.6768,29.6959,29.6577,29.6577,123716.0
2024-10-28 13:40:00,31.08,31.09,31.05,31.05,58388.0,29.6673,29.6768,29.6386,29.6386,58388.0
2024-10-28 13:45:00,31.05,31.06,31.05,31.05,22251.0,29.6386,29.6482,29.6386,29.6386,22251.0
2024-10-28 13:50:00,31.05,31.06,31.03,31.03,31442.0,29.6386,29.6482,29.6195,29.6195,31442.0
2024-10-28 13:55:00,31.03,31.05,31.02,31.04,220924.0,29.6195,29.6386,29.61,29.6291,220924.0
2024-10-28 14:00:00,31.04,31.05,31.03,31.04,35429.0,29.6291,29.6386,29.6195,29.6291,35429.0
2024-10-28 14:05:00,31.03,31.04,31.0,31.0,41906.0,29.6195,29.6291,29.5909,29.5909,41906.0
2024-10-28 14:10:00,31.01,31.02,30.98,30.99,107229.0,29.6005,29.61,29.5718,29.5814,107229.0
2024-10-28 14:15:00,30.99,31.01,30.98,30.99,61832.0,29.5814,29.6005,29.5718,29.5814,61832.0
2024-10-28 14:20:00,30.99,30.99,30.95,30.97,63880.0,29.5814,29.5814,29.5432,29.5623,63880.0
2024-10-28 14:25:00,30.97,30.98,30.93,30.93,47552.0,29.5623,29.5718,29.5241,29.5241,47552.0
2024-10-28 14:30:00,30.94,30.95,30.93,30.95,47831.0,29.5336,29.5432,29.5241,29.5432,47831.0
2024-10-28 14:35:00,30.95,30.95,30.93,30.95,31862.0,29.5432,29.5432,29.5241,29.5432,31862.0
2024-10-28 14:40:00,30.95,30.98,30.94,30.97,62032.0,29.5432,29.5718,29.5336,29.5623,62032.0
2024-10-28 14:45:00,30.97,30.98,30.96,30.96,43724.0,29.5623,29.5718,29.5527,29.5527,43724.0
2024-10-28 14:50:00,30.96,31.0,30.96,31.0,84127.0,29.5527,29.5909,29.5527,29.5909,84127.0
2024-10-28 14:55:00,31.0,31.01,30.99,30.99,49135.0,29.5909,29.6005,29.5814,29.5814,49135.0
2024-10-28 15:00:00,30.98,31.01,30.97,31.0,61973.0,29.5718,29.6005,29.5623,29.5909,61973.0
2024-10-28 15:05:00,31.0,31.0,30.99,30.99,23145.0,29.5909,29.5909,29.5814,29.5814,23145.0
2024-10-28 15:10:00,30.99,31.0,30.95,30.98,327810.0,29.5814,29.5909,29.5432,29.5718,327810.0
2024-10-28 15:15:00,30.97,31.02,30.97,31.01,434534.0,29.5623,29.61,29.5623,29.6005,434534.0
2024-10-28 15:20:00,31.01,31.02,30.98,31.02,78522.0,29.6005,29.61,29.5718,29.61,78522.0
2024-10-28 15:25:00,31.02,31.02,31.01,31.02,50912.0,29.61,29.61,29.6005,29.61,50912.0
2024-10-28 15:30:00,31.02,31.02,30.98,31.02,258611.0,29.61,29.61,29.5718,29.61,258611.0
2024-10-28 15:35:00,31.02,31.05,31.0,31.05,129446.0,29.61,29.6386,29.5909,29.6386,129446.0
2024-10-28 15:40:00,31.05,31.05,31.03,31.04,151691.0,29.6386,29.6386,29.6195,29.6291,151691.0
2024-10-28 15:45:00,31.04,31.06,31.03,31.04,163785.0,29.6291,29.6482,29.6195,29.6291,163785.0
2024-10-28 15:50:00,31.04,31.07,31.03,31.07,270888.0,29.6291,29.6577,29.6195,29.6577,270888.0
2024-10-28 15:55:00,31.07,31.13,31.04,31.04,721323.0,29.6577,29.715,29.6291,29.6291,721323.0
2024-10-29 09:30:00,29.9,29.92,29.59,29.79,1416016.0,28.5409,28.56,28.245,28.4359,1416016.0
2024-10-29 09:35:00,29.8,29.81,29.63,29.64,531168.0,28.4455,28.455,28.2832,28.2927,531168.0
2024-10-29 09:40:00,29.63,29.73,29.48,29.51,534074.0,28.2832,28.3786,28.14,28.1686,534074.0
2024-10-29 09:45:00,29.51,29.59,29.49,29.54,427064.0,28.1686,28.245,28.1495,28.1973,427064.0
2024-10-29 09:50:00,29.54,29.72,29.53,29.7,403035.0,28.1973,28.3691,28.1877,28.35,403035.0
2024-10-29 09:55:00,29.7,29.76,29.67,29.69,389092.0,28.35,28.4073,28.3214,28.3405,389092.0
2024-10-29 10:00:00,29.69,29.85,29.68,29.8,306488.0,28.3405,28.4932,28.3309,28.4455,306488.0
2024-10-29 10:05:00,29.8,29.87,29.74,29.83,238694.0,28.4455,28.5123,28.3882,28.4741,238694.0
2024-10-29 10:10:00,29.83,29.85,29.76,29.81,281014.0,28.4741,28.4932,28.4073,28.455,281014.0
2024-10-29 10:15:00,29.81,29.84,29.77,29.78,171951.0,28.455,28.4836,28.4168,28.4264,171951.0
2024-10-29 10:20:00,29.78,29.87,29.77,29.87,227116.0,28.4264,28.5123,28.4168,28.5123,227116.0
2024-10-29 10:25:00,29.86,29.9,29.82,29.88,331777.0,28.5027,28.5409,28.4645,28.5218,331777.0
2024-10-29 10:30:00,29.88,29.88,29.74,29.81,597976.0,28.5218,28.5218,28.3882,28.455,597976.0
2024-10-29 10:35:00,29.8,29.87,29.76,29.86,251248.0,28.4455,28.5123,28.4073,28.5027,251248.0
2024-10-29 10:40:00,29.85,29.9,29.8,29.8,203660.0,28.4932,28.5409,28.4455,28.4455,203660.0
2024-10-29 10:45:00,29.8,29.81,29.77,29.78,194165.0,28.4455,28.455,28.4168,28.4264,194165.0
2024-10-29 10:50:00,29.79,29.79,29.75,29.77,134613.0,28.4359,28.4359,28.3977,28.4168,134613.0
2024-10-29 10:55:00,29.76,29.85,29.76,29.83,148876.0,28.4073,28.4932,28.4073,28.4741,148876.0
2024-10-29 11:00:00,29.83,29.86,29.79,29.8,103091.0,28.4741,28.5027,28.4359,28.4455,103091.0
2024-10-29 11:05:00,29.8,29.8,29.68,29.69,324495.0,28.4455,28.4455,28.3309,28.3405,324495.0
2024-10-29 11:10:00,29.69,29.71,29.65,29.66,196251.0,28.3405,28.3595,28.3023,28.3118,196251.0
2024-10-29 11:15:00,29.66,29.7,29.64,29.65,145037.0,28.3118,28.35,28.2927,28.3023,145037.0
2024-10-29 11:20:00,29.65,29.67,29.64,29.64,128021.0,28.3023,28.3214,28.2927,28.2927,128021.0
2024-10-29 11:25:00,29.64,29.65,29.58,29.63,237322.0,28.2927,28.3023,28.2355,28.2832,237322.0
2024-10-29 11:30:00,29.62,29.66,29.62,29.64,148576.0,28.2736,28.3118,28.2736,28.2927,148576.0
2024-10-29 11:35:00,29.64,29.66,29.61,29.62,116725.0,28.2927,28.3118,28.2641,28.2736,116725.0
2024-10-29 11:40:00,29.61,29.61,29.56,29.57,132380.0,28.2641,28.2641,28.2164,28.2259,132380.0
2024-10-29 11:45:00,29.57,29.57,29.53,29.54,188839.0,28.2259,28.2259,28.1877,28.1973,188839.0
2024-10-29 11:50:00,29.55,29.56,29.46,29.47,429714.0,28.2068,28.2164,28.1209,28.1305,429714.0
2024-10-29 11:55:00,29.47,29.54,29.47,29.52,187445.0,28.1305,28.1973,28.1305,28.1782,187445.0
2024-10-29 12:00:00,29.52,29.53,29.5,29.52,129512.0,28.1782,28.1877,28.1591,28.1782,129512.0
2024-10-29 12:05:00,29.52,29.55,29.51,29.51,83475.0,28.1782,28.2068,28.1686,28.1686,83475.0
2024-10-29 12:10:00,29.51,29.57,29.51,29.55,150191.0,28.1686,28.2259,28.1686,28.2068,150191.0
2024-10-29 12:15:00,29.56,29.57,29.53,29.57,139940.0,28.2164,28.2259,28.1877,28.2259,139940.0
2024-10-29 12:20:00,29.57,29.6,29.54,29.56,190966.0,28.2259,28.2545,28.1973,28.2164,190966.0
2024-10-29 12:25:00,29.56,29.58,29.55,29.56,173901.0,28.2164,28.2355,28.2068,28.2164,173901.0
2024-10-29 12:30:00,29.56,29.57,29.53,29.57,212858.0,28.2164,28.2259,28.1877,28.2259,212858.0
2024-10-29 12:35:00,29.57,29.6,29.56,29.56,180018.0,28.2259,28.2545,28.2164,28.2164,180018.0
2024-10-29 12:40:00,29.57,29.57,29.53,29.53,109344.0,28.2259,28.2259,28.1877,28.1877,109344.0
2024-10-29 12:45:00,29.53,29.54,29.52,29.54,73320.0,28.1877,28.1973,28.1782,28.1973,73320.0
2024-10-29 12:50:00,29.54,29.56,29.51,29.53,105438.0,28.1973,28.2164,28.1686,28.1877,105438.0
2024-10-29 12:55:00,29.53,29.55,29.52,29.55,76374.0,28.1877,28.2068,28.1782,28.2068,76374.0
2024-10-29 13:00:00,29.54,29.57,29.53,29.54,109553.0,28.1973,28.2259,28.1877,28.1973,109553.0
2024-10-29 13:05:00,29.53,29.56,29.53,29.55,66856.0,28.1877,28.2164,28.1877,28.2068,66856.0
2024-10-29 13:10:00,29.55,29.58,29.54,29.58,85904.0,28.2068,28.2355,28.1973,28.2355,85904.0
2024-10-29 13:15:00,29.58,29.6,29.57,29.58,144751.0,28.2355,28.2545,28.2259,28.2355,144751.0
2024-10-29 13:20:00,29.57,29.58,29.54,29.57,114039.0,28.2259,28.2355,28.1973,28.2259,114039.0
2024-10-29 13:25:00,29.58,29.59,29.54,29.55,96130.0,28.2355,28.245,28.1973,28.2068,96130.0
2024-10-29 13:30:00,29.55,29.55,29.5,29.51,165419.0,28.2068,28.2068,28.1591,28.1686,165419.0
2024-10-29 13:35:00,29.5,29.52,29.49,29.5,142999.0,28.1591,28.1782,28.1495,28.1591,142999.0
2024-10-29 13:40:00,29.5,29.51,29.48,29.5,58259.0,28.1591,28.1686,28.14,28.1591,58259.0
2024-10-29 13:45:00,29.5,29.52,29.49,29.51,80047.0,28.1591,28.1782,28.1495,28.1686,80047.0
2024-10-29 13:50:00,29.52,29.54,29.51,29.53,54015.0,28.1782,28.1973,28.1686,28.1877,54015.0
2024-10-29 13:55:00,29.53,29.56,29.52,29.54,103456.0,28.1877,28.2164,28.1782,28.1973,103456.0
2024-10-29 14:00:00,29.54,29.54,29.51,29.52,45628.0,28.1973,28.1973,28.1686,28.1782,45628.0
2024-10-29 14:05:00,29.52,29.52,29.48,29.49,78448.0,28.1782,28.1782,28.14,28.1495,78448.0
2024-10-29 14:10:00,29.49,29.49,29.47,29.48,164598.0,28.1495,28.1495,28.1305,28.14,164598.0
2024-10-29 14:15:00,29.48,29.49,29.45,29.48,245406.0,28.14,28.1495,28.1114,28.14,245406.0
2024-10-29 14:20:00,29.48,29.49,29.47,29.49,108645.0,28.14,28.1495,28.1305,28.1495,108645.0
2024-10-29 14:25:00,29.49,29.5,29.48,29.49,86768.0,28.1495,28.1591,28.14,28.1495,86768.0
2024-10-29 14:30:00,29.49,29.52,29.48,29.51,67453.0,28.1495,28.1782,28.14,28.1686,67453.0
2024-10-29 14:35:00,29.51,29.52,29.49,29.52,88230.0,28.1686,28.1782,28.1495,28.1782,88230.0
2024-10-29 14:40:00,29.51,29.53,29.5,29.5,57669.0,28.1686,28.1877,28.1591,28.1591,57669.0
2024-10-29 14:45:00,29.5,29.5,29.48,29.49,55797.0,28.1591,28.1591,28.14,28.1495,55797.0
2024-10-29 14:50:00,29.49,29.49,29.48,29.49,54751.0,28.1495,28.1495,28.14,28.1495,54751.0
2024-10-29 14:55:00,29.49,29.5,29.47,29.48,119603.0,28.1495,28.1591,28.1305,28.14,119603.0
2024-10-29 15:00:00,29.48,29.49,29.45,29.46,187475.0,28.14,28.1495,28.1114,28.1209,187475.0
2024-10-29 15:05:00,29.46,29.47,29.44,29.46,187199.0,28.1209,28.1305,28.1018,28.1209,187199.0
2024-10-29 15:10:00,29.46,29.46,29.43,29.43,75276.0,28.1209,28.1209,28.0923,28.0923,75276.0
2024-10-29 15:15:00,29.43,29.44,29.42,29.43,104648.0,28.0923,28.1018,28.0827,28.0923,104648.0
2024-10-29 15:20:00,29.42,29.45,29.42,29.45,67550.0,28.0827,28.1114,28.0827,28.1114,67550.0
2024-10-29 15:25:00,29.45,29.46,29.43,29.44,183362.0,28.1114,28.1209,28.0923,28.1018,183362.0
2024-10-29 15:30:00,29.44,29.45,29.42,29.43,154756.0,28.1018,28.1114,28.0827,28.0923,154756.0
2024-10-29 15:35:00,29.43,29.45,29.42,29.45,299308.0,28.0923,28.1114,28.0827,28.1114,299308.0
2024-10-29 15:40:00,29.45,29.46,29.42,29.43,396657.0,28.1114,28.1209,28.0827,28.0923,396657.0
2024-10-29 15:45:00,29.43,29.43,29.36,29.37,471619.0,28.0923,28.0923,28.0255,28.035,471619.0
2024-10-29 15:50:00,29.37,29.42,29.36,29.41,774614.0,28.035,28.0827,28.0255,28.0732,774614.0
2024-10-29 15:55:00,29.4,29.44,29.36,29.36,1179918.0,28.0636,28.1018,28.0255,28.0255,1179918.0
2024-10-30 09:30:00,29.24,29.28,29.08,29.18,867719.0,27.9109,27.9491,27.7582,27.8536,867719.0
2024-10-30 09:35:00,29.18,29.37,29.17,29.34,313477.0,27.8536,28.035,27.8441,28.0064,313477.0
2024-10-30 09:40:00,29.34,29.38,29.3,29.35,99113.0,28.0064,28.0445,27.9682,28.0159,99113.0
2024-10-30 09:45:00,29.35,29.44,29.32,29.4,110328.0,28.0159,28.1018,27.9873,28.0636,110328.0
2024-10-30 09:50:00,29.4,29.46,29.38,29.42,120876.0,28.0636,28.1209,28.0445,28.0827,120876.0
2024-10-30 09:55:00,29.42,29.44,29.38,29.38,150794.0,28.0827,28.1018,28.0445,28.0445,150794.0
2024-10-30 10:00:00,29.39,29.39,29.31,29.32,289803.0,28.0541,28.0541,27.9777,27.9873,289803.0
2024-10-30 10:05:00,29.32,29.35,29.27,29.29,111020.0,27.9873,28.0159,27.9395,27.9586,111020.0
2024-10-30 10:10:00,29.3,29.34,29.27,29.34,85602.0,27.9682,28.0064,27.9395,28.0064,85602.0
2024-10-30 10:15:00,29.34,29.35,29.28,29.35,157752.0,28.0064,28.0159,27.9491,28.0159,157752.0
2024-10-30 10:20:00,29.34,29.35,29.29,29.32,132772.0,28.0064,28.0159,27.9586,27.9873,132772.0
2024-10-30 10:25:00,29.31,29.34,29.28,29.29,88361.0,27.9777,28.0064,27.9491,27.9586,88361.0
2024-10-30 10:30:00,29.3,29.37,29.28,29.3,177383.0,27.9682,28.035,27.9491,27.9682,177383.0
2024-10-30 10:35:00,29.3,29.32,29.27,29.32,150282.0,27.9682,27.9873,27.9395,27.9873,150282.0
2024-10-30 10:40:00,29.31,29.34,29.31,29.32,99629.0,27.9777,28.0064,27.9777,27.9873,99629.0
2024-10-30 10:45:00,29.33,29.39,29.28,29.35,175254.0,27.9968,28.0541,27.9491,28.0159,175254.0
2024-10-30 10:50:00,29.35,29.35,29.29,29.3,74018.0,28.0159,28.0159,27.9586,27.9682,74018.0
2024-10-30 10:55:00,29.3,29.37,29.3,29.36,138157.0,27.9682,28.035,27.9682,28.0255,138157.0
2024-10-30 11:00:00,29.36,29.39,29.3,29.33,265839.0,28.0255,28.0541,27.9682,27.9968,265839.0
2024-10-30 11:05:00,29.33,29.38,29.32,29.37,66765.0,27.9968,28.0445,27.9873,28.035,66765.0
2024-10-30 11:10:00,29.38,29.48,29.38,29.48,140381.0,28.0445,28.14,28.0445,28.14,140381.0
2024-10-30 11:15:00,29.48,29.52,29.47,29.48,166621.0,28.14,28.1782,28.1305,28.14,166621.0
2024-10-30 11:20:00,29.48,29.49,29.46,29.48,73791.0,28.14,28.1495,28.1209,28.14,73791.0
2024-10-30 11:25:00,29.47,29.51,29.46,29.46,138800.0,28.1305,28.1686,28.1209,28.1209,138800.0
2024-10-30 11:30:00,29.46,29.47,29.44,29.46,56194.0,28.1209,28.1305,28.1018,28.1209,56194.0
2024-10-30 11:35:00,29.46,29.46,29.41,29.41,69188.0,28.1209,28.1209,28.0732,28.0732,69188.0
2024-10-30 11:40:00,29.42,29.46,29.41,29.43,72193.0,28.0827,28.1209,28.0732,28.0923,72193.0
2024-10-30 11:45:00,29.42,29.43,29.39,29.41,44558.0,28.0827,28.0923,28.0541,28.0732,44558.0
2024-10-30 11:50:00,29.41,29.42,29.39,29.41,128706.0,28.0732,28.0827,28.0541,28.0732,128706.0
2024-10-30 11:55:00,29.41,29.41,29.33,29.34,135564.0,28.0732,28.0732,27.9968,28.0064,135564.0
2024-10-30 12:00:00,29.34,29.36,29.32,29.35,121322.0,28.0064,28.0255,27.9873,28.0159,121322.0
2024-10-30 12:05:00,29.34,29.35,29.33,29.33,90854.0,28.0064,28.0159,27.9968,27.9968,90854.0
2024-10-30 12:10:00,29.34,29.39,29.33,29.38,255038.0,28.0064,28.0541,27.9968,28.0445,255038.0
2024-10-30 12:15:00,29.38,29.39,29.33,29.35,162592.0,28.0445,28.0541,27.9968,28.0159,162592.0
2024-10-30 12:20:00,29.34,29.36,29.32,29.34,64731.0,28.0064,28.0255,27.9873,28.0064,64731.0
2024-10-30 12:25:00,29.33,29.35,29.31,29.34,98119.0,27.9968,28.0159,27.9777,28.0064,98119.0
2024-10-30 12:30:00,29.34,29.34,29.2,29.21,585822.0,28.0064,28.0064,27.8727,27.8823,585822.0
2024-10-30 12:35:00,29.21,29.25,29.2,29.21,396959.0,27.8823,27.9205,27.8727,27.8823,396959.0
2024-10-30 12:40:00,29.2,29.25,29.2,29.25,91788.0,27.8727,27.9205,27.8727,27.9205,91788.0
2024-10-30 12:45:00,29.25,29.25,29.23,29.24,40789.0,27.9205,27.9205,27.9014,27.9109,40789.0
2024-10-30 12:50:00,29.24,29.24,29.23,29.24,36378.0,27.9109,27.9109,27.9014,27.9109,36378.0
2024-10-30 12:55:00,29.24,29.24,29.2,29.2,59518.0,27.9109,27.9109,27.8727,27.8727,59518.0
2024-10-30 13:00:00,29.2,29.23,29.19,29.21,92106.0,27.8727,27.9014,27.8632,27.8823,92106.0
2024-10-30 13:05:00,29.22,29.23,29.2,29.21,43703.0,27.8918,27.9014,27.8727,27.8823,43703.0
2024-10-30 13:10:00,29.21,29.21,29.19,29.19,42352.0,27.8823,27.8823,27.8632,27.8632,42352.0
2024-10-30 13:15:00,29.19,29.23,29.19,29.23,89662.0,27.8632,27.9014,27.8632,27.9014,89662.0
2024-10-30 13:20:00,29.23,29.23,29.22,29.22,40546.0,27.9014,27.9014,27.8918,27.8918,40546.0
2024-10-30 13:25:00,29.22,29.23,29.2,29.2,48205.0,27.8918,27.9014,27.8727,27.8727,48205.0
2024-10-30 13:30:00,29.2,29.2,29.15,29.16,76669.0,27.8727,27.8727,27.825,27.8345,76669.0
2024-10-30 13:35:00,29.16,29.18,29.15,29.16,84922.0,27.8345,27.8536,27.825,27.8345,84922.0
2024-10-30 13:40:00,29.17,29.17,29.15,29.17,27428.0,27.8441,27.8441,27.825,27.8441,27428.0
2024-10-30 13:45:00,29.16,29.18,29.16,29.17,46703.0,27.8345,27.8536,27.8345,27.8441,46703.0
2024-10-30 13:50:00,29.18,29.18,29.15,29.16,42431.0,27.8536,27.8536,27.825,27.8345,42431.0
2024-10-30 13:55:00,29.17,29.18,29.15,29.16,41036.0,27.8441,27.8536,27.825,27.8345,41036.0
2024-10-30 14:00:00,29.15,29.18,29.15,29.16,61060.0,27.825,27.8536,27.825,27.8345,61060.0
2024-10-30 14:05:00,29.16,29.16,29.13,29.13,126887.0,27.8345,27.8345,27.8059,27.8059,126887.0
2024-10-30 14:10:00,29.14,29.19,29.13,29.19,162157.0,27.8155,27.8632,27.8059,27.8632,162157.0
2024-10-30 14:15:00,29.18,29.19,29.15,29.17,51545.0,27.8536,27.8632,27.825,27.8441,51545.0
2024-10-30 14:20:00,29.17,29.18,29.15,29.16,67537.0,27.8441,27.8536,27.825,27.8345,67537.0
2024-10-30 14:25:00,29.16,29.17,29.14,29.16,120054.0,27.8345,27.8441,27.8155,27.8345,120054.0
2024-10-30 14:30:00,29.16,29.16,29.13,29.13,82732.0,27.8345,27.8345,27.8059,27.8059,82732.0
2024-10-30 14:35:00,29.14,29.14,29.12,29.13,136754.0,27.8155,27.8155,27.7964,27.8059,136754.0
2024-10-30 14:40:00,29.13,29.15,29.1,29.11,179397.0,27.8059,27.825,27.7773,27.7868,179397.0
2024-10-30 14:45:00,29.11,29.11,29.09,29.1,96523.0,27.7868,27.7868,27.7677,27.7773,96523.0
2024-10-30 14:50:00,29.11,29.13,29.1,29.13,133573.0,27.7868,27.8059,27.7773,27.8059,133573.0
2024-10-30 14:55:00,29.13,29.17,29.12,29.17,128877.0,27.8059,27.8441,27.7964,27.8441,128877.0
2024-10-30 15:00:00,29.17,29.17,29.12,29.14,231279.0,27.8441,27.8441,27.7964,27.8155,231279.0
2024-10-30 15:05:00,29.13,29.15,29.12,29.13,270526.0,27.8059,27.825,27.7964,27.8059,270526.0
2024-10-30 15:10:00,29.13,29.13,29.11,29.13,127413.0,27.8059,27.8059,27.7868,27.8059,127413.0
2024-10-30 15:15:00,29.13,29.13,29.02,29.05,581152.0,27.8059,27.8059,27.7009,27.7295,581152.0
2024-10-30 15:20:00,29.06,29.06,29.0,29.03,516003.0,27.7391,27.7391,27.6818,27.7105,516003.0
2024-10-30 15:25:00,29.03,29.03,29.01,29.02,216085.0,27.7105,27.7105,27.6914,27.7009,216085.0
2024-10-30 15:30:00,29.02,29.03,29.0,29.02,496574.0,27.7009,27.7105,27.6818,27.7009,496574.0
2024-10-30 15:35:00,29.02,29.05,29.0,29.02,964606.0,27.7009,27.7295,27.6818,27.7009,964606.0
2024-10-30 15:40:00,29.03,29.03,29.01,29.01,170225.0,27.7105,27.7105,27.6914,27.6914,170225.0
2024-10-30 15:45:00,29.01,29.02,29.0,29.01,661245.0,27.6914,27.7009,27.6818,27.6914,661245.0
2024-10-30 15:50:00,29.01,29.04,28.99,29.04,751677.0,27.6914,27.72,27.6723,27.72,751677.0
2024-10-30 15:55:00,29.04,29.04,29.0,29.02,1387528.0,27.72,27.72,27.6818,27.7009,1387528.0
2024-10-31 09:30:00,29.17,29.21,29.12,29.15,525171.0,27.8441,27.8823,27.7964,27.825,525171.0
2024-10-31 09:35:00,29.14,29.17,29.09,29.15,131249.0,27.8155,27.8441,27.7677,27.825,131249.0
2024-10-31 09:40:00,29.15,29.19,29.11,29.12,92211.0,27.825,27.8632,27.7868,27.7964,92211.0
2024-10-31 09:45:00,29.12,29.12,29.02,29.06,76072.0,27.7964,27.7964,27.7009,27.7391,76072.0
2024-10-31 09:50:00,29.06,29.13,29.05,29.1,85045.0,27.7391,27.8059,27.7295,27.7773,85045.0
2024-10-31 09:55:00,29.1,29.14,29.08,29.12,88982.0,27.7773,27.8155,27.7582,27.7964,88982.0
2024-10-31 10:00:00,29.11,29.18,29.09,29.13,104785.0,27.7868,27.8536,27.7677,27.8059,104785.0
2024-10-31 10:05:00,29.13,29.13,29.05,29.13,143439.0,27.8059,27.8059,27.7295,27.8059,143439.0
2024-10-31 10:10:00,29.13,29.16,29.06,29.11,147109.0,27.8059,27.8345,27.7391,27.7868,147109.0
2024-10-31 10:15:00,29.11,29.29,29.11,29.26,614136.0,27.7868,27.9586,27.7868,27.93,614136.0
2024-10-31 10:20:00,29.26,29.28,29.21,29.21,86980.0,27.93,27.9491,27.8823,27.8823,86980.0
2024-10-31 10:25:00,29.21,29.26,29.2,29.21,74852.0,27.8823,27.93,27.8727,27.8823,74852.0
2024-10-31 10:30:00,29.21,29.26,29.19,29.25,128575.0,27.8823,27.93,27.8632,27.9205,128575.0
2024-10-31 10:35:00,29.24,29.26,29.15,29.16,108170.0,27.9109,27.93,27.825,27.8345,108170.0
2024-10-31 10:40:00,29.15,29.19,29.12,29.17,76620.0,27.825,27.8632,27.7964,27.8441,76620.0
2024-10-31 10:45:00,29.18,29.18,29.09,29.1,98517.0,27.8536,27.8536,27.7677,27.7773,98517.0
2024-10-31 10:50:00,29.1,29.13,29.09,29.11,97764.0,27.7773,27.8059,27.7677,27.7868,97764.0
2024-10-31 10:55:00,29.11,29.13,29.08,29.09,63639.0,27.7868,27.8059,27.7582,27.7677,63639.0
2024-10-31 11:00:00,29.09,29.09,29.04,29.04,92913.0,27.7677,27.7677,27.72,27.72,92913.0
2024-10-31 11:05:00,29.05,29.08,29.02,29.04,117247.0,27.7295,27.7582,27.7009,27.72,117247.0
2024-10-31 11:10:00,29.04,29.04,29.01,29.03,73151.0,27.72,27.72,27.6914,27.7105,73151.0
2024-10-31 11:15:00,29.03,29.05,29.01,29.03,76662.0,27.7105,27.7295,27.6914,27.7105,76662.0
2024-10-31 11:20:00,29.04,29.06,29.02,29.05,49644.0,27.72,27.7391,27.7009,27.7295,49644.0
2024-10-31 11:25:00,29.05,29.09,29.04,29.09,160567.0,27.7295,27.7677,27.72,27.7677,160567.0
2024-10-31 11:30:00,29.09,29.13,29.08,29.13,94138.0,27.7677,27.8059,27.7582,27.8059,94138.0
2024-10-31 11:35:00,29.13,29.13,29.07,29.08,166528.0,27.8059,27.8059,27.7486,27.7582,166528.0
2024-10-31 11:40:00,29.08,29.12,29.07,29.1,31006.0,27.7582,27.7964,27.7486,27.7773,31006.0
2024-10-31 11:45:00,29.1,29.11,29.08,29.08,110750.0,27.7773,27.7868,27.7582,27.7582,110750.0
2024-10-31 11:50:00,29.09,29.1,29.04,29.06,113321.0,27.7677,27.7773,27.72,27.7391,113321.0
2024-10-31 11:55:00,29.05,29.06,29.03,29.05,51964.0,27.7295,27.7391,27.7105,27.7295,51964.0
2024-10-31 12:00:00,29.05,29.05,29.01,29.04,51193.0,27.7295,27.7295,27.6914,27.72,51193.0
2024-10-31 12:05:00,29.04,29.06,29.03,29.04,61706.0,27.72,27.7391,27.7105,27.72,61706.0
2024-10-31 12:10:00,29.04,29.08,29.04,29.07,52856.0,27.72,27.7582,27.72,27.7486,52856.0
2024-10-31 12:15:00,29.07,29.09,29.05,29.06,66976.0,27.7486,27.7677,27.7295,27.7391,66976.0
2024-10-31 12:20:00,29.06,29.07,29.04,29.05,95959.0,27.7391,27.7486,27.72,27.7295,95959.0
2024-10-31 12:25:00,29.05,29.07,29.04,29.07,142217.0,27.7295,27.7486,27.72,27.7486,142217.0
2024-10-31 12:30:00,29.07,29.1,29.05,29.07,131604.0,27.7486,27.7773,27.7295,27.7486,131604.0
2024-10-31 12:35:00,29.08,29.09,29.05,29.09,98313.0,27.7582,27.7677,27.7295,27.7677,98313.0
2024-10-31 12:40:00,29.09,29.1,29.05,29.05,83191.0,27.7677,27.7773,27.7295,27.7295,83191.0
2024-10-31 12:45:00,29.05,29.07,29.04,29.04,42603.0,27.7295,27.7486,27.72,27.72,42603.0
2024-10-31 12:50:00,29.05,29.05,29.03,29.05,114719.0,27.7295,27.7295,27.7105,27.7295,114719.0
2024-10-31 12:55:00,29.05,29.07,29.04,29.07,58627.0,27.7295,27.7486,27.72,27.7486,58627.0
2024-10-31 13:00:00,29.07,29.07,29.05,29.06,20537.0,27.7486,27.7486,27.7295,27.7391,20537.0
2024-10-31 13:05:00,29.07,29.15,29.05,29.15,222229.0,27.7486,27.825,27.7295,27.825,222229.0
2024-10-31 13:10:00,29.15,29.16,29.11,29.12,106671.0,27.825,27.8345,27.7868,27.7964,106671.0
2024-10-31 13:15:00,29.12,29.13,29.11,29.11,46153.0,27.7964,27.8059,27.7868,27.7868,46153.0
2024-10-31 13:20:00,29.11,29.13,29.11,29.13,36257.0,27.7868,27.8059,27.7868,27.8059,36257.0
2024-10-31 13:25:00,29.13,29.14,29.1,29.11,31336.0,27.8059,27.8155,27.7773,27.7868,31336.0
2024-10-31 13:30:00,29.11,29.11,29.09,29.1,35006.0,27.7868,27.7868,27.7677,27.7773,35006.0
2024-10-31 13:35:00,29.11,29.13,29.08,29.09,53358.0,27.7868,27.8059,27.7582,27.7677,53358.0
2024-10-31 13:40:00,29.09,29.11,29.07,29.08,64814.0,27.7677,27.7868,27.7486,27.7582,64814.0
2024-10-31 13:45:00,29.08,29.08,29.05,29.07,47856.0,27.7582,27.7582,27.7295,27.7486,47856.0
2024-10-31 13:50:00,29.08,29.09,29.06,29.09,27882.0,27.7582,27.7677,27.7391,27.7677,27882.0
2024-10-31 13:55:00,29.09,29.1,29.08,29.1,44522.0,27.7677,27.7773,27.7582,27.7773,44522.0
2024-10-31 14:00:00,29.1,29.1,29.08,29.1,17885.0,27.7773,27.7773,27.7582,27.7773,17885.0
2024-10-31 14:05:00,29.09,29.1,29.07,29.08,31821.0,27.7677,27.7773,27.7486,27.7582,31821.0
2024-10-31 14:10:00,29.07,29.1,29.07,29.09,18864.0,27.7486,27.7773,27.7486,27.7677,18864.0
2024-10-31 14:15:00,29.1,29.11,29.08,29.09,62837.0,27.7773,27.7868,27.7582,27.7677,62837.0
2024-10-31 14:20:00,29.09,29.13,29.09,29.12,79273.0,27.7677,27.8059,27.7677,27.7964,79273.0
2024-10-31 14:25:00,29.11,29.15,29.11,29.15,148529.0,27.7868,27.825,27.7868,27.825,148529.0
2024-10-31 14:30:00,29.15,29.27,29.14,29.21,338405.0,27.825,27.9395,27.8155,27.8823,338405.0
2024-10-31 14:35:00,29.21,29.28,29.2,29.26,123786.0,27.8823,27.9491,27.8727,27.93,123786.0
2024-10-31 14:40:00,29.26,29.28,29.23,29.27,55226.0,27.93,27.9491,27.9014,27.9395,55226.0
2024-10-31 14:45:00,29.27,29.32,29.26,29.3,47816.0,27.9395,27.9873,27.93,27.9682,47816.0
2024-10-31 14:50:00,29.31,29.32,29.29,29.32,69162.0,27.9777,27.9873,27.9586,27.9873,69162.0
2024-10-31 14:55:00,29.32,29.36,29.31,29.36,109424.0,27.9873,28.0255,27.9777,28.0255,109424.0
2024-10-31 15:00:00,29.36,29.38,29.33,29.38,128687.0,28.0255,28.0445,27.9968,28.0445,128687.0
2024-10-31 15:05:00,29.38,29.42,29.37,29.42,74360.0,28.0445,28.0827,28.035,28.0827,74360.0
2024-10-31 15:10:00,29.42,29.45,29.41,29.43,172561.0,28.0827,28.1114,28.0732,28.0923,172561.0
2024-10-31 15:15:00,29.43,29.44,29.4,29.43,75584.0,28.0923,28.1018,28.0636,28.0923,75584.0
2024-10-31 15:20:00,29.43,29.46,29.42,29.46,84616.0,28.0923,28.1209,28.0827,28.1209,84616.0
2024-10-31 15:25:00,29.46,29.46,29.4,29.42,117788.0,28.1209,28.1209,28.0636,28.0827,117788.0
2024-10-31 15:30:00,29.43,29.49,29.42,29.47,230353.0,28.0923,28.1495,28.0827,28.1305,230353.0
2024-10-31 15:35:00,29.47,29.47,29.39,29.41,195239.0,28.1305,28.1305,28.0541,28.0732,195239.0
2024-10-31 15:40:00,29.4,29.41,29.38,29.4,104555.0,28.0636,28.0732,28.0445,28.0636,104555.0
2024-10-31 15:45:00,29.41,29.42,29.38,29.4,102426.0,28.0732,28.0827,28.0445,28.0636,102426.0
2024-10-31 15:50:00,29.41,29.41,29.37,29.4,274457.0,28.0732,28.0732,28.035,28.0636,274457.0
2024-10-31 15:55:00,29.4,29.4,29.35,29.36,432805.0,28.0636,28.0636,28.0159,28.0255,432805.0
2024-11-01 09:30:00,29.67,29.7,29.5,29.57,395479.0,28.3214,28.35,28.1591,28.2259,395479.0
2024-11-01 09:35:00,29.57,29.67,29.54,29.67,164188.0,28.2259,28.3214,28.1973,28.3214,164188.0
2024-11-01 09:40:00,29.66,29.66,29.57,29.6,167589.0,28.3118,28.3118,28.2259,28.2545,167589.0
2024-11-01 09:45:00,29.6,29.6,29.55,29.57,76511.0,28.2545,28.2545,28.2068,28.2259,76511.0
2024-11-01 09:50:00,29.57,29.62,29.55,29.59,129649.0,28.2259,28.2736,28.2068,28.245,129649.0
2024-11-01 09:55:00,29.58,29.61,29.54,29.56,103312.0,28.2355,28.2641,28.1973,28.2164,103312.0
2024-11-01 10:00:00,29.57,29.59,29.52,29.54,131709.0,28.2259,28.245,28.1782,28.1973,131709.0
2024-11-01 10:05:00,29.54,29.59,29.52,29.58,89309.0,28.1973,28.245,28.1782,28.2355,89309.0
2024-11-01 10:10:00,29.58,29.58,29.52,29.54,49199.0,28.2355,28.2355,28.1782,28.1973,49199.0
2024-11-01 10:15:00,29.53,29.56,29.52,29.55,59200.0,28.1877,28.2164,28.1782,28.2068,59200.0
2024-11-01 10:20:00,29.55,29.56,29.5,29.52,53522.0,28.2068,28.2164,28.1591,28.1782,53522.0
2024-11-01 10:25:00,29.52,29.54,29.48,29.54,101322.0,28.1782,28.1973,28.14,28.1973,101322.0
2024-11-01 10:30:00,29.54,29.55,29.51,29.53,67550.0,28.1973,28.2068,28.1686,28.1877,67550.0
2024-11-01 10:35:00,29.54,29.56,29.48,29.49,93666.0,28.1973,28.2164,28.14,28.1495,93666.0
2024-11-01 10:40:00,29.48,29.49,29.44,29.46,87925.0,28.14,28.1495,28.1018,28.1209,87925.0
2024-11-01 10:45:00,29.46,29.5,29.44,29.5,101045.0,28.1209,28.1591,28.1018,28.1591,101045.0
2024-11-01 10:50:00,29.49,29.52,29.47,29.52,62015.0,28.1495,28.1782,28.1305,28.1782,62015.0
2024-11-01 10:55:00,29.51,29.55,29.49,29.54,116126.0,28.1686,28.2068,28.1495,28.1973,116126.0
2024-11-01 11:00:00,29.55,29.56,29.51,29.53,93435.0,28.2068,28.2164,28.1686,28.1877,93435.0
2024-11-01 11:05:00,29.53,29.54,29.47,29.48,59919.0,28.1877,28.1973,28.1305,28.14,59919.0
2024-11-01 11:10:00,29.48,29.48,29.46,29.46,56004.0,28.14,28.14,28.1209,28.1209,56004.0
2024-11-01 11:15:00,29.46,29.47,29.43,29.46,80883.0,28.1209,28.1305,28.0923,28.1209,80883.0
2024-11-01 11:20:00,29.45,29.47,29.44,29.46,92358.0,28.1114,28.1305,28.1018,28.1209,92358.0
2024-11-01 11:25:00,29.46,29.49,29.46,29.49,152659.0,28.1209,28.1495,28.1209,28.1495,152659.0
2024-11-01 11:30:00,29.49,29.51,29.47,29.49,28849.0,28.1495,28.1686,28.1305,28.1495,28849.0
2024-11-01 11:35:00,29.48,29.53,29.47,29.52,40596.0,28.14,28.1877,28.1305,28.1782,40596.0
2024-11-01 11:40:00,29.52,29.53,29.5,29.52,42074.0,28.1782,28.1877,28.1591,28.1782,42074.0
2024-11-01 11:45:00,29.51,29.52,29.49,29.5,63972.0,28.1686,28.1782,28.1495,28.1591,63972.0
2024-11-01 11:50:00,29.49,29.52,29.48,29.51,83219.0,28.1495,28.1782,28.14,28.1686,83219.0
2024-11-01 11:55:00,29.52,29.52,29.49,29.5,30431.0,28.1782,28.1782,28.1495,28.1591,30431.0
2024-11-01 12:00:00,29.5,29.52,29.5,29.52,39615.0,28.1591,28.1782,28.1591,28.1782,39615.0
2024-11-01 12:05:00,29.51,29.53,29.51,29.51,44914.0,28.1686,28.1877,28.1686,28.1686,44914.0
2024-11-01 12:10:00,29.52,29.52,29.47,29.48,45155.0,28.1782,28.1782,28.1305,28.14,45155.0
2024-11-01 12:15:00,29.48,29.49,29.45,29.46,88596.0,28.14,28.1495,28.1114,28.1209,88596.0
2024-11-01 12:20:00,29.46,29.47,29.45,29.46,52126.0,28.1209,28.1305,28.1114,28.1209,52126.0
2024-11-01 12:25:00,29.46,29.47,29.4,29.4,122883.0,28.1209,28.1305,28.0636,28.0636,122883.0
2024-11-01 12:30:00,29.41,29.41,29.36,29.36,227339.0,28.0732,28.0732,28.0255,28.0255,227339.0
2024-11-01 12:35:00,29.38,29.38,29.33,29.36,99262.0,28.0445,28.0445,27.9968,28.0255,99262.0
2024-11-01 12:40:00,29.35,29.35,29.32,29.33,47962.0,28.0159,28.0159,27.9873,27.9968,47962.0
2024-11-01 12:45:00,29.32,29.34,29.31,29.34,52081.0,27.9873,28.0064,27.9777,28.0064,52081.0
2024-11-01 12:50:00,29.34,29.35,29.32,29.33,36482.0,28.0064,28.0159,27.9873,27.9968,36482.0
2024-11-01 12:55:00,29.33,29.34,29.32,29.34,30503.0,27.9968,28.0064,27.9873,28.0064,30503.0
2024-11-01 13:00:00,29.34,29.38,29.33,29.37,52243.0,28.0064,28.0445,27.9968,28.035,52243.0
2024-11-01 13:05:00,29.37,29.39,29.36,29.38,61640.0,28.035,28.0541,28.0255,28.0445,61640.0
2024-11-01 13:10:00,29.37,29.4,29.37,29.4,21339.0,28.035,28.0636,28.035,28.0636,21339.0
2024-11-01 13:15:00,29.39,29.4,29.37,29.37,41534.0,28.0541,28.0636,28.035,28.035,41534.0
2024-11-01 13:20:00,29.37,29.39,29.36,29.39,27763.0,28.035,28.0541,28.0255,28.0541,27763.0
2024-11-01 13:25:00,29.38,29.4,29.37,29.38,22531.0,28.0445,28.0636,28.035,28.0445,22531.0
2024-11-01 13:30:00,29.39,29.4,29.33,29.33,47901.0,28.0541,28.0636,27.9968,27.9968,47901.0
2024-11-01 13:35:00,29.33,29.35,29.31,29.33,59009.0,27.9968,28.0159,27.9777,27.9968,59009.0
2024-11-01 13:40:00,29.33,29.33,29.3,29.32,39414.0,27.9968,27.9968,27.9682,27.9873,39414.0
2024-11-01 13:45:00,29.32,29.32,29.28,29.28,181481.0,27.9873,27.9873,27.9491,27.9491,181481.0
2024-11-01 13:50:00,29.29,29.3,29.27,29.3,63331.0,27.9586,27.9682,27.9395,27.9682,63331.0
2024-11-01 13:55:00,29.3,29.3,29.26,29.27,59149.0,27.9682,27.9682,27.93,27.9395,59149.0
2024-11-01 14:00:00,29.27,29.3,29.26,29.3,45955.0,27.9395,27.9682,27.93,27.9682,45955.0
2024-11-01 14:05:00,29.3,29.3,29.26,29.27,65697.0,27.9682,27.9682,27.93,27.9395,65697.0
2024-11-01 14:10:00,29.26,29.27,29.25,29.26,34467.0,27.93,27.9395,27.9205,27.93,34467.0
2024-11-01 14:15:00,29.27,29.27,29.24,29.24,37293.0,27.9395,27.9395,27.9109,27.9109,37293.0
2024-11-01 14:20:00,29.24,29.26,29.23,29.26,61554.0,27.9109,27.93,27.9014,27.93,61554.0
2024-11-01 14:25:00,29.26,29.26,29.2,29.2,114704.0,27.93,27.93,27.8727,27.8727,114704.0
2024-11-01 14:30:00,29.21,29.25,29.2,29.25,120723.0,27.8823,27.9205,27.8727,27.9205,120723.0
2024-11-01 14:35:00,29.25,29.26,29.24,29.26,44208.0,27.9205,27.93,27.9109,27.93,44208.0
2024-11-01 14:40:00,29.26,29.28,29.26,29.27,48251.0,27.93,27.9491,27.93,27.9395,48251.0
2024-11-01 14:45:00,29.27,29.27,29.24,29.25,30441.0,27.9395,27.9395,27.9109,27.9205,30441.0
2024-11-01 14:50:00,29.24,29.27,29.24,29.26,42819.0,27.9109,27.9395,27.9109,27.93,42819.0
2024-11-01 14:55:00,29.25,29.27,29.24,29.26,42733.0,27.9205,27.9395,27.9109,27.93,42733.0
2024-11-01 15:00:00,29.26,29.27,29.25,29.26,31486.0,27.93,27.9395,27.9205,27.93,31486.0
2024-11-01 15:05:00,29.27,29.3,29.25,29.29,67576.0,27.9395,27.9682,27.9205,27.9586,67576.0
2024-11-01 15:10:00,29.29,29.29,29.26,29.27,62506.0,27.9586,27.9586,27.93,27.9395,62506.0
2024-11-01 15:15:00,29.27,29.27,29.23,29.25,62751.0,27.9395,27.9395,27.9014,27.9205,62751.0
2024-11-01 15:20:00,29.25,29.25,29.22,29.24,62660.0,27.9205,27.9205,27.8918,27.9109,62660.0
2024-11-01 15:25:00,29.23,29.24,29.22,29.24,63666.0,27.9014,27.9109,27.8918,27.9109,63666.0
2024-11-01 15:30:00,29.24,29.25,29.21,29.23,102672.0,27.9109,27.9205,27.8823,27.9014,102672.0
2024-11-01 15:35:00,29.23,29.25,29.22,29.24,137867.0,27.9014,27.9205,27.8918,27.9109,137867.0
2024-11-01 15:40:00,29.24,29.26,29.22,29.25,143019.0,27.9109,27.93,27.8918,27.9205,143019.0
2024-11-01 15:45:00,29.25,29.25,29.2,29.21,118913.0,27.9205,27.9205,27.8727,27.8823,118913.0
2024-11-01 15:50:00,29.21,29.24,29.19,29.23,161098.0,27.8823,27.9109,27.8632,27.9014,161098.0
2024-11-01 15:55:00,29.23,29.25,29.23,29.24,298569.0,27.9014,27.9205,27.9014,27.9109,298569.0
2024-11-04 09:30:00,29.67,29.77,29.63,29.73,312980.0,28.3214,28.4168,28.2832,28.3786,312980.0
2024-11-04 09:35:00,29.74,29.78,29.7,29.78,200843.0,28.3882,28.4264,28.35,28.4264,200843.0
2024-11-04 09:40:00,29.78,29.92,29.78,29.91,270239.0,28.4264,28.56,28.4264,28.5505,270239.0
2024-11-04 09:45:00,29.91,29.93,29.85,29.85,183026.0,28.5505,28.5695,28.4932,28.4932,183026.0
2024-11-04 09:50:00,29.86,29.86,29.78,29.79,101440.0,28.5027,28.5027,28.4264,28.4359,101440.0
2024-11-04 09:55:00,29.8,29.85,29.78,29.8,84563.0,28.4455,28.4932,28.4264,28.4455,84563.0
2024-11-04 10:00:00,29.8,29.8,29.72,29.76,130835.0,28.4455,28.4455,28.3691,28.4073,130835.0
2024-11-04 10:05:00,29.76,29.8,29.75,29.78,100906.0,28.4073,28.4455,28.3977,28.4264,100906.0
2024-11-04 10:10:00,29.78,29.83,29.77,29.8,78931.0,28.4264,28.4741,28.4168,28.4455,78931.0
2024-11-04 10:15:00,29.81,29.83,29.8,29.81,69786.0,28.455,28.4741,28.4455,28.455,69786.0
2024-11-04 10:20:00,29.81,29.83,29.78,29.8,51592.0,28.455,28.4741,28.4264,28.4455,51592.0
2024-11-04 10:25:00,29.8,29.85,29.79,29.83,73576.0,28.4455,28.4932,28.4359,28.4741,73576.0
2024-11-04 10:30:00,29.83,29.85,29.81,29.82,77425.0,28.4741,28.4932,28.455,28.4645,77425.0
2024-11-04 10:35:00,29.82,29.91,29.82,29.91,66235.0,28.4645,28.5505,28.4645,28.5505,66235.0
2024-11-04 10:40:00,29.91,29.95,29.9,29.92,261128.0,28.5505,28.5886,28.5409,28.56,261128.0
2024-11-04 10:45:00,29.91,29.92,29.79,29.8,117203.0,28.5505,28.56,28.4359,28.4455,117203.0
2024-11-04 10:50:00,29.8,29.83,29.79,29.83,51702.0,28.4455,28.4741,28.4359,28.4741,51702.0
2024-11-04 10:55:00,29.83,29.85,29.81,29.84,53645.0,28.4741,28.4932,28.455,28.4836,53645.0
2024-11-04 11:00:00,29.83,29.83,29.78,29.8,72870.0,28.4741,28.4741,28.4264,28.4455,72870.0
2024-11-04 11:05:00,29.8,29.8,29.76,29.8,65930.0,28.4455,28.4455,28.4073,28.4455,65930.0
2024-11-04 11:10:00,29.8,29.8,29.76,29.78,93957.0,28.4455,28.4455,28.4073,28.4264,93957.0
2024-11-04 11:15:00,29.78,29.79,29.76,29.77,93485.0,28.4264,28.4359,28.4073,28.4168,93485.0
2024-11-04 11:20:00,29.77,29.77,29.73,29.75,75580.0,28.4168,28.4168,28.3786,28.3977,75580.0
2024-11-04 11:25:00,29.74,29.75,29.66,29.67,110614.0,28.3882,28.3977,28.3118,28.3214,110614.0
2024-11-04 11:30:00,29.67,29.69,29.64,29.68,120237.0,28.3214,28.3405,28.2927,28.3309,120237.0
2024-11-04 11:35:00,29.67,29.69,29.65,29.65,120066.0,28.3214,28.3405,28.3023,28.3023,120066.0
2024-11-04 11:40:00,29.65,29.66,29.63,29.65,68569.0,28.3023,28.3118,28.2832,28.3023,68569.0
2024-11-04 11:45:00,29.66,29.7,29.65,29.68,60883.0,28.3118,28.35,28.3023,28.3309,60883.0
2024-11-04 11:50:00,29.68,29.69,29.66,29.68,95690.0,28.3309,28.3405,28.3118,28.3309,95690.0
2024-11-04 11:55:00,29.67,29.68,29.66,29.67,69207.0,28.3214,28.3309,28.3118,28.3214,69207.0
2024-11-04 12:00:00,29.67,29.68,29.65,29.67,116230.0,28.3214,28.3309,28.3023,28.3214,116230.0
2024-11-04 12:05:00,29.66,29.68,29.65,29.68,65117.0,28.3118,28.3309,28.3023,28.3309,65117.0
2024-11-04 12:10:00,29.68,29.72,29.67,29.7,58384.0,28.3309,28.3691,28.3214,28.35,58384.0
2024-11-04 12:15:00,29.69,29.75,29.69,29.75,64871.0,28.3405,28.3977,28.3405,28.3977,64871.0
2024-11-04 12:20:00,29.75,29.8,29.74,29.79,113789.0,28.3977,28.4455,28.3882,28.4359,113789.0
2024-11-04 12:25:00,29.79,29.82,29.79,29.82,58009.0,28.4359,28.4645,28.4359,28.4645,58009.0
2024-11-04 12:30:00,29.81,29.82,29.8,29.8,83980.0,28.455,28.4645,28.4455,28.4455,83980.0
2024-11-04 12:35:00,29.8,29.81,29.79,29.8,96112.0,28.4455,28.455,28.4359,28.4455,96112.0
2024-11-04 12:40:00,29.8,29.83,29.8,29.81,54818.0,28.4455,28.4741,28.4455,28.455,54818.0
2024-11-04 12:45:00,29.82,29.82,29.8,29.82,34547.0,28.4645,28.4645,28.4455,28.4645,34547.0
2024-11-04 12:50:00,29.82,29.82,29.79,29.8,49756.0,28.4645,28.4645,28.4359,28.4455,49756.0
2024-11-04 12:55:00,29.8,29.8,29.79,29.8,41936.0,28.4455,28.4455,28.4359,28.4455,41936.0
2024-11-04 13:00:00,29.8,29.8,29.74,29.74,114017.0,28.4455,28.4455,28.3882,28.3882,114017.0
2024-11-04 13:05:00,29.75,29.75,29.69,29.69,46027.0,28.3977,28.3977,28.3405,28.3405,46027.0
2024-11-04 13:10:00,29.7,29.72,29.69,29.72,42650.0,28.35,28.3691,28.3405,28.3691,42650.0
2024-11-04 13:15:00,29.71,29.72,29.7,29.71,46206.0,28.3595,28.3691,28.35,28.3595,46206.0
2024-11-04 13:20:00,29.71,29.73,29.7,29.71,29816.0,28.3595,28.3786,28.35,28.3595,29816.0
2024-11-04 13:25:00,29.72,29.74,29.71,29.73,52314.0,28.3691,28.3882,28.3595,28.3786,52314.0
2024-11-04 13:30:00,29.72,29.73,29.7,29.73,33547.0,28.3691,28.3786,28.35,28.3786,33547.0
2024-11-04 13:35:00,29.73,29.73,29.7,29.71,39401.0,28.3786,28.3786,28.35,28.3595,39401.0
2024-11-04 13:40:00,29.72,29.73,29.71,29.72,30763.0,28.3691,28.3786,28.3595,28.3691,30763.0
2024-11-04 13:45:00,29.73,29.76,29.72,29.75,61180.0,28.3786,28.4073,28.3691,28.3977,61180.0
2024-11-04 13:50:00,29.74,29.75,29.73,29.74,33043.0,28.3882,28.3977,28.3786,28.3882,33043.0
2024-11-04 13:55:00,29.74,29.74,29.71,29.72,38531.0,28.3882,28.3882,28.3595,28.3691,38531.0
2024-11-04 14:00:00,29.72,29.74,29.71,29.71,37694.0,28.3691,28.3882,28.3595,28.3595,37694.0
2024-11-04 14:05:00,29.71,29.76,29.71,29.76,44618.0,28.3595,28.4073,28.3595,28.4073,44618.0
2024-11-04 14:10:00,29.76,29.76,29.73,29.73,39380.0,28.4073,28.4073,28.3786,28.3786,39380.0
2024-11-04 14:15:00,29.73,29.74,29.71,29.72,58973.0,28.3786,28.3882,28.3595,28.3691,58973.0
2024-11-04 14:20:00,29.71,29.74,29.71,29.73,29795.0,28.3595,28.3882,28.3595,28.3786,29795.0
2024-11-04 14:25:00,29.73,29.73,29.7,29.71,55198.0,28.3786,28.3786,28.35,28.3595,55198.0
2024-11-04 14:30:00,29.71,29.72,29.69,29.71,106751.0,28.3595,28.3691,28.3405,28.3595,106751.0
2024-11-04 14:35:00,29.7,29.75,29.7,29.75,33649.0,28.35,28.3977,28.35,28.3977,33649.0
2024-11-04 14:40:00,29.75,29.75,29.72,29.74,26468.0,28.3977,28.3977,28.3691,28.3882,26468.0
2024-11-04 14:45:00,29.74,29.74,29.7,29.73,140943.0,28.3882,28.3882,28.35,28.3786,140943.0
2024-11-04 14:50:00,29.73,29.75,29.73,29.74,40553.0,28.3786,28.3977,28.3786,28.3882,40553.0
2024-11-04 14:55:00,29.74,29.74,29.72,29.73,40392.0,28.3882,28.3882,28.3691,28.3786,40392.0
2024-11-04 15:00:00,29.73,29.75,29.72,29.75,95743.0,28.3786,28.3977,28.3691,28.3977,95743.0
2024-11-04 15:05:00,29.75,29.78,29.75,29.78,145315.0,28.3977,28.4264,28.3977,28.4264,145315.0
2024-11-04 15:10:00,29.78,29.79,29.77,29.79,60155.0,28.4264,28.4359,28.4168,28.4359,60155.0
2024-11-04 15:15:00,29.79,29.8,29.78,29.79,71267.0,28.4359,28.4455,28.4264,28.4359,71267.0
2024-11-04 15:20:00,29.79,29.8,29.78,29.78,63806.0,28.4359,28.4455,28.4264,28.4264,63806.0
2024-11-04 15:25:00,29.79,29.81,29.78,29.81,203082.0,28.4359,28.455,28.4264,28.455,203082.0
2024-11-04 15:30:00,29.81,29.82,29.77,29.77,96824.0,28.455,28.4645,28.4168,28.4168,96824.0
2024-11-04 15:35:00,29.77,29.78,29.74,29.76,87242.0,28.4168,28.4264,28.3882,28.4073,87242.0
2024-11-04 15:40:00,29.76,29.79,29.75,29.76,78283.0,28.4073,28.4359,28.3977,28.4073,78283.0
2024-11-04 15:45:00,29.77,29.78,29.75,29.75,96497.0,28.4168,28.4264,28.3977,28.3977,96497.0
2024-11-04 15:50:00,29.75,29.77,29.74,29.75,169887.0,28.3977,28.4168,28.3882,28.3977,169887.0
2024-11-04 15:55:00,29.75,29.76,29.72,29.74,508711.0,28.3977,28.4073,28.3691,28.3882,508711.0
2024-11-05 09:30:00,29.99,30.0,29.89,29.98,393426.0,28.6268,28.6364,28.5314,28.6173,393426.0
2024-11-05 09:35:00,29.98,29.99,29.88,29.93,207002.0,28.6173,28.6268,28.5218,28.5695,207002.0
2024-11-05 09:40:00,29.93,29.99,29.92,29.94,74239.0,28.5695,28.6268,28.56,28.5791,74239.0
2024-11-05 09:45:00,29.94,29.94,29.88,29.91,83929.0,28.5791,28.5791,28.5218,28.5505,83929.0
2024-11-05 09:50:00,29.91,29.94,29.89,29.91,70294.0,28.5505,28.5791,28.5314,28.5505,70294.0
2024-11-05 09:55:00,29.91,29.96,29.9,29.96,133541.0,28.5505,28.5982,28.5409,28.5982,133541.0
2024-11-05 10:00:00,29.95,29.98,29.91,29.97,223665.0,28.5886,28.6173,28.5505,28.6077,223665.0
2024-11-05 10:05:00,29.97,29.98,29.94,29.95,82470.0,28.6077,28.6173,28.5791,28.5886,82470.0
2024-11-05 10:10:00,29.95,29.97,29.92,29.96,117636.0,28.5886,28.6077,28.56,28.5982,117636.0
2024-11-05 10:15:00,29.96,29.99,29.95,29.98,56711.0,28.5982,28.6268,28.5886,28.6173,56711.0
2024-11-05 10:20:00,29.99,30.04,29.98,30.04,146432.0,28.6268,28.6745,28.6173,28.6745,146432.0
2024-11-05 10:25:00,30.03,30.05,30.02,30.05,123301.0,28.665,28.6841,28.6555,28.6841,123301.0
2024-11-05 10:30:00,30.04,30.1,30.03,30.1,103484.0,28.6745,28.7318,28.665,28.7318,103484.0
2024-11-05 10:35:00,30.1,30.12,30.09,30.1,88170.0,28.7318,28.7509,28.7223,28.7318,88170.0
2024-11-05 10:40:00,30.1,30.11,30.07,30.11,89050.0,28.7318,28.7414,28.7032,28.7414,89050.0
2024-11-05 10:45:00,30.11,30.12,30.08,30.09,69226.0,28.7414,28.7509,28.7127,28.7223,69226.0
2024-11-05 10:50:00,30.09,30.11,30.07,30.08,60181.0,28.7223,28.7414,28.7032,28.7127,60181.0
2024-11-05 10:55:00,30.08,30.09,30.05,30.07,69555.0,28.7127,28.7223,28.6841,28.7032,69555.0
2024-11-05 11:00:00,30.07,30.08,30.04,30.06,82751.0,28.7032,28.7127,28.6745,28.6936,82751.0
2024-11-05 11:05:00,30.06,30.07,30.03,30.05,70215.0,28.6936,28.7032,28.665,28.6841,70215.0
2024-11-05 11:10:00,30.05,30.07,30.03,30.04,117135.0,28.6841,28.7032,28.665,28.6745,117135.0
2024-11-05 11:15:00,30.05,30.05,30.01,30.02,64520.0,28.6841,28.6841,28.6459,28.6555,64520.0
2024-11-05 11:20:00,30.01,30.04,30.0,30.04,104185.0,28.6459,28.6745,28.6364,28.6745,104185.0
2024-11-05 11:25:00,30.04,30.04,30.01,30.01,75825.0,28.6745,28.6745,28.6459,28.6459,75825.0
2024-11-05 11:30:00,30.02,30.05,30.02,30.05,195697.0,28.6555,28.6841,28.6555,28.6841,195697.0
2024-11-05 11:35:00,30.05,30.05,30.0,30.01,97167.0,28.6841,28.6841,28.6364,28.6459,97167.0
2024-11-05 11:40:00,30.02,30.04,30.01,30.04,38901.0,28.6555,28.6745,28.6459,28.6745,38901.0
2024-11-05 11:45:00,30.04,30.06,30.03,30.05,36701.0,28.6745,28.6936,28.665,28.6841,36701.0
2024-11-05 11:50:00,30.06,30.07,30.05,30.05,23431.0,28.6936,28.7032,28.6841,28.6841,23431.0
2024-11-05 11:55:00,30.05,30.06,30.02,30.02,28801.0,28.6841,28.6936,28.6555,28.6555,28801.0
2024-11-05 12:00:00,30.02,30.03,29.99,30.0,102383.0,28.6555,28.665,28.6268,28.6364,102383.0
2024-11-05 12:05:00,30.0,30.01,29.98,29.99,85776.0,28.6364,28.6459,28.6173,28.6268,85776.0
2024-11-05 12:10:00,30.0,30.01,29.99,30.01,55299.0,28.6364,28.6459,28.6268,28.6459,55299.0
2024-11-05 12:15:00,30.01,30.03,30.0,30.02,42067.0,28.6459,28.665,28.6364,28.6555,42067.0
2024-11-05 12:20:00,30.02,30.02,29.97,29.99,41079.0,28.6555,28.6555,28.6077,28.6268,41079.0
2024-11-05 12:25:00,29.99,29.99,29.92,29.94,101109.0,28.6268,28.6268,28.56,28.5791,101109.0
2024-11-05 12:30:00,29.94,29.94,29.92,29.94,38351.0,28.5791,28.5791,28.56,28.5791,38351.0
2024-11-05 12:35:00,29.94,29.95,29.93,29.94,39262.0,28.5791,28.5886,28.5695,28.5791,39262.0
2024-11-05 12:40:00,29.95,29.95,29.91,29.92,97106.0,28.5886,28.5886,28.5505,28.56,97106.0
2024-11-05 12:45:00,29.91,29.93,29.9,29.93,37658.0,28.5505,28.5695,28.5409,28.5695,37658.0
2024-11-05 12:50:00,29.92,29.92,29.9,29.92,39022.0,28.56,28.56,28.5409,28.56,39022.0
2024-11-05 12:55:00,29.92,29.93,29.91,29.91,40308.0,28.56,28.5695,28.5505,28.5505,40308.0
2024-11-05 13:00:00,29.92,29.92,29.89,29.92,72718.0,28.56,28.56,28.5314,28.56,72718.0
2024-11-05 13:05:00,29.92,29.94,29.9,29.93,44937.0,28.56,28.5791,28.5409,28.5695,44937.0
2024-11-05 13:10:00,29.92,29.95,29.91,29.94,62797.0,28.56,28.5886,28.5505,28.5791,62797.0
2024-11-05 13:15:00,29.94,29.98,29.94,29.96,57341.0,28.5791,28.6173,28.5791,28.5982,57341.0
2024-11-05 13:20:00,29.96,29.96,29.94,29.95,37975.0,28.5982,28.5982,28.5791,28.5886,37975.0
2024-11-05 13:25:00,29.95,29.96,29.91,29.93,101867.0,28.5886,28.5982,28.5505,28.5695,101867.0
2024-11-05 13:30:00,29.93,29.93,29.88,29.89,140878.0,28.5695,28.5695,28.5218,28.5314,140878.0
2024-11-05 13:35:00,29.89,29.89,29.85,29.86,50569.0,28.5314,28.5314,28.4932,28.5027,50569.0
2024-11-05 13:40:00,29.86,29.87,29.82,29.82,115575.0,28.5027,28.5123,28.4645,28.4645,115575.0
2024-11-05 13:45:00,29.83,29.85,29.82,29.84,106063.0,28.4741,28.4932,28.4645,28.4836,106063.0
2024-11-05 13:50:00,29.85,29.88,29.83,29.88,42571.0,28.4932,28.5218,28.4741,28.5218,42571.0
2024-11-05 13:55:00,29.87,29.91,29.87,29.91,93695.0,28.5123,28.5505,28.5123,28.5505,93695.0
2024-11-05 14:00:00,29.91,29.94,29.9,29.94,81801.0,28.5505,28.5791,28.5409,28.5791,81801.0
2024-11-05 14:05:00,29.94,29.97,29.93,29.96,72419.0,28.5791,28.6077,28.5695,28.5982,72419.0
2024-11-05 14:10:00,29.96,29.98,29.96,29.96,172051.0,28.5982,28.6173,28.5982,28.5982,172051.0
2024-11-05 14:15:00,29.97,29.97,29.91,29.92,111466.0,28.6077,28.6077,28.5505,28.56,111466.0
2024-11-05 14:20:00,29.92,29.93,29.9,29.91,156855.0,28.56,28.5695,28.5409,28.5505,156855.0
2024-11-05 14:25:00,29.91,29.93,29.88,29.9,90524.0,28.5505,28.5695,28.5218,28.5409,90524.0
2024-11-05 14:30:00,29.89,29.89,29.87,29.88,73050.0,28.5314,28.5314,28.5123,28.5218,73050.0
2024-11-05 14:35:00,29.89,29.9,29.88,29.9,40589.0,28.5314,28.5409,28.5218,28.5409,40589.0
2024-11-05 14:40:00,29.9,29.91,29.88,29.91,129263.0,28.5409,28.5505,28.5218,28.5505,129263.0
2024-11-05 14:45:00,29.9,29.92,29.89,29.91,45347.0,28.5409,28.56,28.5314,28.5505,45347.0
2024-11-05 14:50:00,29.9,29.9,29.88,29.89,38230.0,28.5409,28.5409,28.5218,28.5314,38230.0
2024-11-05 14:55:00,29.9,29.9,29.87,29.89,33049.0,28.5409,28.5409,28.5123,28.5314,33049.0
2024-11-05 15:00:00,29.88,29.9,29.87,29.89,75698.0,28.5218,28.5409,28.5123,28.5314,75698.0
2024-11-05 15:05:00,29.9,29.94,29.89,29.93,77785.0,28.5409,28.5791,28.5314,28.5695,77785.0
2024-11-05 15:10:00,29.93,29.95,29.93,29.95,67695.0,28.5695,28.5886,28.5695,28.5886,67695.0
2024-11-05 15:15:00,29.95,29.95,29.92,29.93,39650.0,28.5886,28.5886,28.56,28.5695,39650.0
2024-11-05 15:20:00,29.93,29.93,29.9,29.91,85505.0,28.5695,28.5695,28.5409,28.5505,85505.0
2024-11-05 15:25:00,29.91,29.91,29.88,29.9,65105.0,28.5505,28.5505,28.5218,28.5409,65105.0
2024-11-05 15:30:00,29.9,29.9,29.88,29.89,110074.0,28.5409,28.5409,28.5218,28.5314,110074.0
2024-11-05 15:35:00,29.89,29.9,29.87,29.89,116402.0,28.5314,28.5409,28.5123,28.5314,116402.0
2024-11-05 15:40:00,29.9,29.92,29.88,29.92,103105.0,28.5409,28.56,28.5218,28.56,103105.0
2024-11-05 15:45:00,29.91,29.92,29.9,29.92,197631.0,28.5505,28.56,28.5409,28.56,197631.0
2024-11-05 15:50:00,29.92,29.98,29.91,29.96,288875.0,28.56,28.6173,28.5505,28.5982,288875.0
2024-11-05 15:55:00,29.96,29.99,29.94,29.95,586366.0,28.5982,28.6268,28.5791,28.5886,586366.0
2024-11-06 09:30:00,29.69,29.79,29.63,29.64,319944.0,28.3405,28.4359,28.2832,28.2927,319944.0
2024-11-06 09:35:00,29.64,29.68,29.58,29.63,187385.0,28.2927,28.3309,28.2355,28.2832,187385.0
2024-11-06 09:40:00,29.63,29.7,29.6,29.69,206369.0,28.2832,28.35,28.2545,28.3405,206369.0
2024-11-06 09:45:00,29.69,29.71,29.61,29.63,141257.0,28.3405,28.3595,28.2641,28.2832,141257.0
2024-11-06 09:50:00,29.62,29.67,29.57,29.66,124405.0,28.2736,28.3214,28.2259,28.3118,124405.0
2024-11-06 09:55:00,29.67,29.69,29.59,29.67,87938.0,28.3214,28.3405,28.245,28.3214,87938.0
2024-11-06 10:00:00,29.67,29.72,29.64,29.66,142682.0,28.3214,28.3691,28.2927,28.3118,142682.0
2024-11-06 10:05:00,29.66,29.74,29.65,29.69,105317.0,28.3118,28.3882,28.3023,28.3405,105317.0
2024-11-06 10:10:00,29.69,29.76,29.68,29.72,136617.0,28.3405,28.4073,28.3309,28.3691,136617.0
2024-11-06 10:15:00,29.72,29.75,29.68,29.69,159783.0,28.3691,28.3977,28.3309,28.3405,159783.0
2024-11-06 10:20:00,29.69,29.77,29.69,29.75,96872.0,28.3405,28.4168,28.3405,28.3977,96872.0
2024-11-06 10:25:00,29.75,29.77,29.73,29.76,67869.0,28.3977,28.4168,28.3786,28.4073,67869.0
2024-11-06 10:30:00,29.77,29.82,29.72,29.81,149101.0,28.4168,28.4645,28.3691,28.455,149101.0
2024-11-06 10:35:00,29.8,29.82,29.76,29.78,68932.0,28.4455,28.4645,28.4073,28.4264,68932.0
2024-11-06 10:40:00,29.79,29.89,29.76,29.88,128782.0,28.4359,28.5314,28.4073,28.5218,128782.0
2024-11-06 10:45:00,29.88,29.92,29.86,29.9,82223.0,28.5218,28.56,28.5027,28.5409,82223.0
2024-11-06 10:50:00,29.9,29.93,29.85,29.89,163155.0,28.5409,28.5695,28.4932,28.5314,163155.0
2024-11-06 10:55:00,29.89,29.93,29.89,29.91,79085.0,28.5314,28.5695,28.5314,28.5505,79085.0
2024-11-06 11:00:00,29.91,29.92,29.87,29.9,147954.0,28.5505,28.56,28.5123,28.5409,147954.0
2024-11-06 11:05:00,29.9,29.92,29.82,29.82,109047.0,28.5409,28.56,28.4645,28.4645,109047.0
2024-11-06 11:10:00,29.83,29.85,29.8,29.82,137610.0,28.4741,28.4932,28.4455,28.4645,137610.0
2024-11-06 11:15:00,29.83,29.83,29.77,29.78,88115.0,28.4741,28.4741,28.4168,28.4264,88115.0
2024-11-06 11:20:00,29.77,29.78,29.74,29.77,64287.0,28.4168,28.4264,28.3882,28.4168,64287.0
2024-11-06 11:25:00,29.77,29.79,29.75,29.77,69325.0,28.4168,28.4359,28.3977,28.4168,69325.0
2024-11-06 11:30:00,29.77,29.79,29.73,29.78,245497.0,28.4168,28.4359,28.3786,28.4264,245497.0
2024-11-06 11:35:00,29.79,29.83,29.77,29.78,204393.0,28.4359,28.4741,28.4168,28.4264,204393.0
2024-11-06 11:40:00,29.79,29.79,29.73,29.73,74180.0,28.4359,28.4359,28.3786,28.3786,74180.0
2024-11-06 11:45:00,29.73,29.77,29.72,29.75,52364.0,28.3786,28.4168,28.3691,28.3977,52364.0
2024-11-06 11:50:00,29.75,29.79,29.73,29.79,100559.0,28.3977,28.4359,28.3786,28.4359,100559.0
2024-11-06 11:55:00,29.79,29.83,29.79,29.82,41563.0,28.4359,28.4741,28.4359,28.4645,41563.0
2024-11-06 12:00:00,29.82,29.82,29.79,29.8,101246.0,28.4645,28.4645,28.4359,28.4455,101246.0
2024-11-06 12:05:00,29.8,29.85,29.79,29.83,132461.0,28.4455,28.4932,28.4359,28.4741,132461.0
2024-11-06 12:10:00,29.83,29.88,29.82,29.87,67127.0,28.4741,28.5218,28.4645,28.5123,67127.0
2024-11-06 12:15:00,29.87,29.87,29.82,29.83,45579.0,28.5123,28.5123,28.4645,28.4741,45579.0
2024-11-06 12:20:00,29.84,29.9,29.84,29.9,36875.0,28.4836,28.5409,28.4836,28.5409,36875.0
2024-11-06 12:25:00,29.89,29.95,29.89,29.95,105552.0,28.5314,28.5886,28.5314,28.5886,105552.0
2024-11-06 12:30:00,29.95,29.97,29.94,29.96,121363.0,28.5886,28.6077,28.5791,28.5982,121363.0
2024-11-06 12:35:00,29.96,29.98,29.94,29.98,152920.0,28.5982,28.6173,28.5791,28.6173,152920.0
2024-11-06 12:40:00,29.99,30.01,29.98,30.0,77837.0,28.6268,28.6459,28.6173,28.6364,77837.0
2024-11-06 12:45:00,30.0,30.0,29.97,29.97,73599.0,28.6364,28.6364,28.6077,28.6077,73599.0
2024-11-06 12:50:00,29.97,30.0,29.96,29.98,61807.0,28.6077,28.6364,28.5982,28.6173,61807.0
2024-11-06 12:55:00,29.98,29.99,29.97,29.97,37763.0,28.6173,28.6268,28.6077,28.6077,37763.0
2024-11-06 13:00:00,29.97,29.99,29.95,29.96,79412.0,28.6077,28.6268,28.5886,28.5982,79412.0
2024-11-06 13:05:00,29.96,30.0,29.96,29.98,58133.0,28.5982,28.6364,28.5982,28.6173,58133.0
2024-11-06 13:10:00,29.98,29.98,29.96,29.98,57873.0,28.6173,28.6173,28.5982,28.6173,57873.0
2024-11-06 13:15:00,29.98,30.0,29.97,30.0,40650.0,28.6173,28.6364,28.6077,28.6364,40650.0
2024-11-06 13:20:00,30.0,30.03,29.98,30.03,80401.0,28.6364,28.665,28.6173,28.665,80401.0
2024-11-06 13:25:00,30.03,30.06,30.02,30.05,72103.0,28.665,28.6936,28.6555,28.6841,72103.0
2024-11-06 13:30:00,30.05,30.07,30.05,30.07,58254.0,28.6841,28.7032,28.6841,28.7032,58254.0
2024-11-06 13:35:00,30.07,30.08,30.02,30.05,58264.0,28.7032,28.7127,28.6555,28.6841,58264.0
2024-11-06 13:40:00,30.04,30.07,30.04,30.07,31544.0,28.6745,28.7032,28.6745,28.7032,31544.0
2024-11-06 13:45:00,30.06,30.1,30.06,30.1,76415.0,28.6936,28.7318,28.6936,28.7318,76415.0
2024-11-06 13:50:00,30.09,30.11,30.08,30.11,34977.0,28.7223,28.7414,28.7127,28.7414,34977.0
2024-11-06 13:55:00,30.11,30.11,30.09,30.09,83054.0,28.7414,28.7414,28.7223,28.7223,83054.0
2024-11-06 14:00:00,30.09,30.13,30.09,30.12,60328.0,28.7223,28.7605,28.7223,28.7509,60328.0
2024-11-06 14:05:00,30.13,30.13,30.11,30.13,55140.0,28.7605,28.7605,28.7414,28.7605,55140.0
2024-11-06 14:10:00,30.13,30.13,30.1,30.12,76257.0,28.7605,28.7605,28.7318,28.7509,76257.0
2024-11-06 14:15:00,30.12,30.14,30.1,30.11,69749.0,28.7509,28.77,28.7318,28.7414,69749.0
2024-11-06 14:20:00,30.12,30.14,30.11,30.11,55824.0,28.7509,28.77,28.7414,28.7414,55824.0
2024-11-06 14:25:00,30.12,30.15,30.12,30.15,68189.0,28.7509,28.7795,28.7509,28.7795,68189.0
2024-11-06 14:30:00,30.15,30.19,30.13,30.18,123644.0,28.7795,28.8177,28.7605,28.8082,123644.0
2024-11-06 14:35:00,30.19,30.21,30.17,30.21,100333.0,28.8177,28.8368,28.7986,28.8368,100333.0
2024-11-06 14:40:00,30.2,30.23,30.2,30.23,39075.0,28.8273,28.8559,28.8273,28.8559,39075.0
2024-11-06 14:45:00,30.23,30.24,30.22,30.23,88073.0,28.8559,28.8655,28.8464,28.8559,88073.0
2024-11-06 14:50:00,30.24,30.25,30.22,30.24,88952.0,28.8655,28.875,28.8464,28.8655,88952.0
2024-11-06 14:55:00,30.24,30.24,30.21,30.22,58932.0,28.8655,28.8655,28.8368,28.8464,58932.0
2024-11-06 15:00:00,30.23,30.24,30.22,30.23,76350.0,28.8559,28.8655,28.8464,28.8559,76350.0
2024-11-06 15:05:00,30.22,30.23,30.2,30.2,70379.0,28.8464,28.8559,28.8273,28.8273,70379.0
2024-11-06 15:10:00,30.21,30.22,30.19,30.21,63077.0,28.8368,28.8464,28.8177,28.8368,63077.0
2024-11-06 15:15:00,30.21,30.23,30.18,30.19,112680.0,28.8368,28.8559,28.8082,28.8177,112680.0
2024-11-06 15:20:00,30.19,30.2,30.17,30.19,50526.0,28.8177,28.8273,28.7986,28.8177,50526.0
2024-11-06 15:25:00,30.19,30.19,30.17,30.19,53905.0,28.8177,28.8177,28.7986,28.8177,53905.0
2024-11-06 15:30:00,30.19,30.22,30.18,30.21,90173.0,28.8177,28.8464,28.8082,28.8368,90173.0
2024-11-06 15:35:00,30.21,30.22,30.19,30.2,90198.0,28.8368,28.8464,28.8177,28.8273,90198.0
2024-11-06 15:40:00,30.2,30.21,30.16,30.17,99160.0,28.8273,28.8368,28.7891,28.7986,99160.0
2024-11-06 15:45:00,30.18,30.2,30.17,30.19,196973.0,28.8082,28.8273,28.7986,28.8177,196973.0
2024-11-06 15:50:00,30.19,30.19,30.11,30.15,264995.0,28.8177,28.8177,28.7414,28.7795,264995.0
2024-11-06 15:55:00,30.15,30.19,30.13,30.18,805642.0,28.7795,28.8177,28.7605,28.8082,805642.0
2024-11-07 09:30:00,30.48,30.5,30.25,30.26,439548.0,29.0945,29.1136,28.875,28.8845,439548.0
2024-11-07 09:35:00,30.26,30.31,30.21,30.31,110478.0,28.8845,28.9323,28.8368,28.9323,110478.0
2024-11-07 09:40:00,30.3,30.3,30.19,30.21,89155.0,28.9227,28.9227,28.8177,28.8368,89155.0
2024-11-07 09:45:00,30.21,30.32,30.18,30.28,82520.0,28.8368,28.9418,28.8082,28.9036,82520.0
2024-11-07 09:50:00,30.28,30.35,30.26,30.31,60451.0,28.9036,28.9705,28.8845,28.9323,60451.0
2024-11-07 09:55:00,30.31,30.33,30.25,30.25,162251.0,28.9323,28.9514,28.875,28.875,162251.0
2024-11-07 10:00:00,30.26,30.34,30.25,30.25,97457.0,28.8845,28.9609,28.875,28.875,97457.0
2024-11-07 10:05:00,30.25,30.3,30.21,30.25,49584.0,28.875,28.9227,28.8368,28.875,49584.0
2024-11-07 10:10:00,30.25,30.27,30.17,30.2,107219.0,28.875,28.8941,28.7986,28.8273,107219.0
2024-11-07 10:15:00,30.2,30.23,30.17,30.22,87601.0,28.8273,28.8559,28.7986,28.8464,87601.0
2024-11-07 10:20:00,30.21,30.27,30.18,30.26,52576.0,28.8368,28.8941,28.8082,28.8845,52576.0
2024-11-07 10:25:00,30.27,30.31,30.26,30.3,55015.0,28.8941,28.9323,28.8845,28.9227,55015.0
2024-11-07 10:30:00,30.31,30.33,30.29,30.32,74578.0,28.9323,28.9514,28.9132,28.9418,74578.0
2024-11-07 10:35:00,30.31,30.33,30.27,30.27,121884.0,28.9323,28.9514,28.8941,28.8941,121884.0
2024-11-07 10:40:00,30.27,30.29,30.25,30.26,51513.0,28.8941,28.9132,28.875,28.8845,51513.0
2024-11-07 10:45:00,30.26,30.29,30.25,30.28,31341.0,28.8845,28.9132,28.875,28.9036,31341.0
2024-11-07 10:50:00,30.28,30.31,30.27,30.28,61959.0,28.9036,28.9323,28.8941,28.9036,61959.0
2024-11-07 10:55:00,30.28,30.31,30.27,30.3,26203.0,28.9036,28.9323,28.8941,28.9227,26203.0
2024-11-07 11:00:00,30.3,30.31,30.26,30.26,75417.0,28.9227,28.9323,28.8845,28.8845,75417.0
2024-11-07 11:05:00,30.26,30.29,30.24,30.29,50479.0,28.8845,28.9132,28.8655,28.9132,50479.0
2024-11-07 11:10:00,30.29,30.33,30.27,30.31,57029.0,28.9132,28.9514,28.8941,28.9323,57029.0
2024-11-07 11:15:00,30.3,30.31,30.23,30.23,80642.0,28.9227,28.9323,28.8559,28.8559,80642.0
2024-11-07 11:20:00,30.24,30.26,30.22,30.25,77573.0,28.8655,28.8845,28.8464,28.875,77573.0
2024-11-07 11:25:00,30.26,30.27,30.23,30.23,72516.0,28.8845,28.8941,28.8559,28.8559,72516.0
2024-11-07 11:30:00,30.23,30.23,30.15,30.15,141206.0,28.8559,28.8559,28.7795,28.7795,141206.0
2024-11-07 11:35:00,30.16,30.17,30.13,30.13,76636.0,28.7891,28.7986,28.7605,28.7605,76636.0
2024-11-07 11:40:00,30.14,30.19,30.13,30.19,51997.0,28.77,28.8177,28.7605,28.8177,51997.0
2024-11-07 11:45:00,30.18,30.24,30.18,30.21,43859.0,28.8082,28.8655,28.8082,28.8368,43859.0
2024-11-07 11:50:00,30.22,30.22,30.19,30.19,21105.0,28.8464,28.8464,28.8177,28.8177,21105.0
2024-11-07 11:55:00,30.19,30.23,30.19,30.22,52621.0,28.8177,28.8559,28.8177,28.8464,52621.0
2024-11-07 12:00:00,30.22,30.23,30.2,30.22,20039.0,28.8464,28.8559,28.8273,28.8464,20039.0
2024-11-07 12:05:00,30.21,30.26,30.21,30.25,48670.0,28.8368,28.8845,28.8368,28.875,48670.0
2024-11-07 12:10:00,30.25,30.28,30.24,30.26,31514.0,28.875,28.9036,28.8655,28.8845,31514.0
2024-11-07 12:15:00,30.27,30.27,30.25,30.25,45052.0,28.8941,28.8941,28.875,28.875,45052.0
2024-11-07 12:20:00,30.25,30.28,30.25,30.25,31451.0,28.875,28.9036,28.875,28.875,31451.0
2024-11-07 12:25:00,30.26,30.26,30.24,30.25,69824.0,28.8845,28.8845,28.8655,28.875,69824.0
2024-11-07 12:30:00,30.25,30.26,30.21,30.24,158532.0,28.875,28.8845,28.8368,28.8655,158532.0
2024-11-07 12:35:00,30.24,30.24,30.21,30.22,12130.0,28.8655,28.8655,28.8368,28.8464,12130.0
2024-11-07 12:40:00,30.23,30.26,30.22,30.23,40916.0,28.8559,28.8845,28.8464,28.8559,40916.0
2024-11-07 12:45:00,30.24,30.26,30.22,30.23,38995.0,28.8655,28.8845,28.8464,28.8559,38995.0
2024-11-07 12:50:00,30.23,30.24,30.22,30.24,31910.0,28.8559,28.8655,28.8464,28.8655,31910.0
2024-11-07 12:55:00,30.24,30.25,30.22,30.24,29061.0,28.8655,28.875,28.8464,28.8655,29061.0
2024-11-07 13:00:00,30.24,30.25,30.22,30.23,22431.0,28.8655,28.875,28.8464,28.8559,22431.0
2024-11-07 13:05:00,30.23,30.24,30.22,30.23,29905.0,28.8559,28.8655,28.8464,28.8559,29905.0
2024-11-07 13:10:00,30.23,30.23,30.2,30.21,34342.0,28.8559,28.8559,28.8273,28.8368,34342.0
2024-11-07 13:15:00,30.21,30.21,30.18,30.18,34340.0,28.8368,28.8368,28.8082,28.8082,34340.0
2024-11-07 13:20:00,30.18,30.19,30.17,30.19,37894.0,28.8082,28.8177,28.7986,28.8177,37894.0
2024-11-07 13:25:00,30.18,30.21,30.18,30.19,32606.0,28.8082,28.8368,28.8082,28.8177,32606.0
2024-11-07 13:30:00,30.19,30.2,30.18,30.19,33419.0,28.8177,28.8273,28.8082,28.8177,33419.0
2024-11-07 13:35:00,30.19,30.22,30.18,30.2,36280.0,28.8177,28.8464,28.8082,28.8273,36280.0
2024-11-07 13:40:00,30.2,30.21,30.19,30.21,25762.0,28.8273,28.8368,28.8177,28.8368,25762.0
2024-11-07 13:45:00,30.2,30.2,30.18,30.19,29339.0,28.8273,28.8273,28.8082,28.8177,29339.0
2024-11-07 13:50:00,30.19,30.2,30.17,30.2,41035.0,28.8177,28.8273,28.7986,28.8273,41035.0
2024-11-07 13:55:00,30.2,30.23,30.2,30.23,49725.0,28.8273,28.8559,28.8273,28.8559,49725.0
2024-11-07 14:00:00,30.23,30.26,30.2,30.21,71963.0,28.8559,28.8845,28.8273,28.8368,71963.0
2024-11-07 14:05:00,30.21,30.24,30.2,30.21,44924.0,28.8368,28.8655,28.8273,28.8368,44924.0
2024-11-07 14:10:00,30.21,30.23,30.19,30.21,49211.0,28.8368,28.8559,28.8177,28.8368,49211.0
2024-11-07 14:15:00,30.21,30.23,30.19,30.2,33471.0,28.8368,28.8559,28.8177,28.8273,33471.0
2024-11-07 14:20:00,30.19,30.2,30.16,30.17,77857.0,28.8177,28.8273,28.7891,28.7986,77857.0
2024-11-07 14:25:00,30.17,30.2,30.16,30.17,35691.0,28.7986,28.8273,28.7891,28.7986,35691.0
2024-11-07 14:30:00,30.17,30.24,30.17,30.21,42624.0,28.7986,28.8655,28.7986,28.8368,42624.0
2024-11-07 14:35:00,30.21,30.21,30.18,30.18,52046.0,28.8368,28.8368,28.8082,28.8082,52046.0
2024-11-07 14:40:00,30.18,30.19,30.13,30.17,101941.0,28.8082,28.8177,28.7605,28.7986,101941.0
2024-11-07 14:45:00,30.16,30.2,30.14,30.19,57050.0,28.7891,28.8273,28.77,28.8177,57050.0
2024-11-07 14:50:00,30.18,30.22,30.18,30.22,45590.0,28.8082,28.8464,28.8082,28.8464,45590.0
2024-11-07 14:55:00,30.22,30.26,30.22,30.25,58078.0,28.8464,28.8845,28.8464,28.875,58078.0
2024-11-07 15:00:00,30.25,30.33,30.24,30.3,238684.0,28.875,28.9514,28.8655,28.9227,238684.0
2024-11-07 15:05:00,30.29,30.32,30.29,30.3,35901.0,28.9132,28.9418,28.9132,28.9227,35901.0
2024-11-07 15:10:00,30.3,30.36,30.3,30.36,65719.0,28.9227,28.98,28.9227,28.98,65719.0
2024-11-07 15:15:00,30.35,30.38,30.34,30.38,53023.0,28.9705,28.9991,28.9609,28.9991,53023.0
2024-11-07 15:20:00,30.37,30.38,30.33,30.34,80300.0,28.9895,28.9991,28.9514,28.9609,80300.0
2024-11-07 15:25:00,30.34,30.34,30.3,30.32,54582.0,28.9609,28.9609,28.9227,28.9418,54582.0
2024-11-07 15:30:00,30.32,30.32,30.3,30.3,84098.0,28.9418,28.9418,28.9227,28.9227,84098.0
2024-11-07 15:35:00,30.3,30.31,30.27,30.3,157466.0,28.9227,28.9323,28.8941,28.9227,157466.0
2024-11-07 15:40:00,30.31,30.33,30.3,30.32,140896.0,28.9323,28.9514,28.9227,28.9418,140896.0
2024-11-07 15:45:00,30.31,30.34,30.31,30.32,135085.0,28.9323,28.9609,28.9323,28.9418,135085.0
2024-11-07 15:50:00,30.32,30.33,30.3,30.32,151968.0,28.9418,28.9514,28.9227,28.9418,151968.0
2024-11-07 15:55:00,30.32,30.33,30.29,30.3,561243.0,28.9418,28.9514,28.9132,28.9227,561243.0
2024-11-08 09:30:00,29.2,29.23,29.14,29.21,455205.0,28.3352,28.3643,28.277,28.3449,455205.0
2024-11-08 09:35:00,29.21,29.23,29.09,29.1,202618.0,28.3449,28.3643,28.2284,28.2381,202618.0
2024-11-08 09:40:00,29.11,29.11,29.03,29.07,253511.0,28.2478,28.2478,28.1702,28.209,253511.0
2024-11-08 09:45:00,29.06,29.13,29.04,29.1,226460.0,28.1993,28.2673,28.1799,28.2381,226460.0
2024-11-08 09:50:00,29.1,29.1,29.03,29.05,165595.0,28.2381,28.2381,28.1702,28.1896,165595.0
2024-11-08 09:55:00,29.05,29.07,29.01,29.03,112381.0,28.1896,28.209,28.1508,28.1702,112381.0
2024-11-08 10:00:00,29.02,29.04,28.98,29.01,190698.0,28.1605,28.1799,28.1217,28.1508,190698.0
2024-11-08 10:05:00,29.02,29.03,28.96,29.02,127502.0,28.1605,28.1702,28.1023,28.1605,127502.0
2024-11-08 10:10:00,29.02,29.09,29.01,29.08,109590.0,28.1605,28.2284,28.1508,28.2187,109590.0
2024-11-08 10:15:00,29.08,29.08,28.99,28.99,171574.0,28.2187,28.2187,28.1314,28.1314,171574.0
2024-11-08 10:20:00,29.0,29.03,28.99,29.02,78863.0,28.1411,28.1702,28.1314,28.1605,78863.0
2024-11-08 10:25:00,29.02,29.05,29.01,29.02,85341.0,28.1605,28.1896,28.1508,28.1605,85341.0
2024-11-08 10:30:00,29.01,29.04,29.0,29.04,162135.0,28.1508,28.1799,28.1411,28.1799,162135.0
2024-11-08 10:35:00,29.04,29.04,29.0,29.02,107342.0,28.1799,28.1799,28.1411,28.1605,107342.0
2024-11-08 10:40:00,29.02,29.05,28.99,29.04,241215.0,28.1605,28.1896,28.1314,28.1799,241215.0
2024-11-08 10:45:00,29.03,29.04,29.0,29.03,85784.0,28.1702,28.1799,28.1411,28.1702,85784.0
2024-11-08 10:50:00,29.03,29.04,29.01,29.03,116141.0,28.1702,28.1799,28.1508,28.1702,116141.0
2024-11-08 10:55:00,29.03,29.04,29.01,29.02,50535.0,28.1702,28.1799,28.1508,28.1605,50535.0
2024-11-08 11:00:00,29.02,29.02,28.99,29.0,146322.0,28.1605,28.1605,28.1314,28.1411,146322.0
2024-11-08 11:05:00,28.99,29.0,28.95,28.96,134437.0,28.1314,28.1411,28.0926,28.1023,134437.0
2024-11-08 11:10:00,28.95,28.96,28.88,28.91,328163.0,28.0926,28.1023,28.0247,28.0538,328163.0
2024-11-08 11:15:00,28.91,28.94,28.88,28.89,100002.0,28.0538,28.0829,28.0247,28.0344,100002.0
2024-11-08 11:20:00,28.89,28.9,28.87,28.88,100399.0,28.0344,28.0441,28.015,28.0247,100399.0
2024-11-08 11:25:00,28.89,28.9,28.85,28.88,286505.0,28.0344,28.0441,27.9955,28.0247,286505.0
2024-11-08 11:30:00,28.89,28.91,28.87,28.91,192212.0,28.0344,28.0538,28.015,28.0538,192212.0
2024-11-08 11:35:00,28.91,28.92,28.89,28.9,83199.0,28.0538,28.0635,28.0344,28.0441,83199.0
2024-11-08 11:40:00,28.9,28.92,28.89,28.92,88173.0,28.0441,28.0635,28.0344,28.0635,88173.0
2024-11-08 11:45:00,28.92,28.92,28.86,28.87,111540.0,28.0635,28.0635,28.0053,28.015,111540.0
2024-11-08 11:50:00,28.87,28.88,28.86,28.87,69579.0,28.015,28.0247,28.0053,28.015,69579.0
2024-11-08 11:55:00,28.86,28.88,28.81,28.82,142203.0,28.0053,28.0247,27.9567,27.9664,142203.0
2024-11-08 12:00:00,28.83,28.86,28.82,28.83,90537.0,27.9761,28.0053,27.9664,27.9761,90537.0
2024-11-08 12:05:00,28.84,28.85,28.82,28.84,87530.0,27.9858,27.9955,27.9664,27.9858,87530.0
2024-11-08 12:10:00,28.84,28.86,28.83,28.85,67545.0,27.9858,28.0053,27.9761,27.9955,67545.0
2024-11-08 12:15:00,28.85,28.85,28.83,28.84,70029.0,27.9955,27.9955,27.9761,27.9858,70029.0
2024-11-08 12:20:00,28.84,28.85,28.82,28.85,46844.0,27.9858,27.9955,27.9664,27.9955,46844.0
2024-11-08 12:25:00,28.85,28.88,28.84,28.87,139961.0,27.9955,28.0247,27.9858,28.015,139961.0
2024-11-08 12:30:00,28.87,28.88,28.85,28.85,84534.0,28.015,28.0247,27.9955,27.9955,84534.0
2024-11-08 12:35:00,28.86,28.86,28.81,28.82,60544.0,28.0053,28.0053,27.9567,27.9664,60544.0
2024-11-08 12:40:00,28.82,28.82,28.8,28.82,50612.0,27.9664,27.9664,27.947,27.9664,50612.0
2024-11-08 12:45:00,28.82,28.84,28.81,28.83,59482.0,27.9664,27.9858,27.9567,27.9761,59482.0
2024-11-08 12:50:00,28.83,28.87,28.82,28.87,37707.0,27.9761,28.015,27.9664,28.015,37707.0
2024-11-08 12:55:00,28.87,28.88,28.86,28.87,31817.0,28.015,28.0247,28.0053,28.015,31817.0
2024-11-08 13:00:00,28.88,28.89,28.87,28.89,51405.0,28.0247,28.0344,28.015,28.0344,51405.0
2024-11-08 13:05:00,28.89,28.9,28.87,28.9,117690.0,28.0344,28.0441,28.015,28.0441,117690.0
2024-11-08 13:10:00,28.89,28.9,28.89,28.9,63809.0,28.0344,28.0441,28.0344,28.0441,63809.0
2024-11-08 13:15:00,28.9,28.9,28.86,28.88,97661.0,28.0441,28.0441,28.0053,28.0247,97661.0
2024-11-08 13:20:00,28.88,28.88,28.82,28.83,71112.0,28.0247,28.0247,27.9664,27.9761,71112.0
2024-11-08 13:25:00,28.83,28.86,28.83,28.84,56755.0,27.9761,28.0053,27.9761,27.9858,56755.0
2024-11-08 13:30:00,28.84,28.84,28.82,28.83,46816.0,27.9858,27.9858,27.9664,27.9761,46816.0
2024-11-08 13:35:00,28.83,28.83,28.81,28.82,69565.0,27.9761,27.9761,27.9567,27.9664,69565.0
2024-11-08 13:40:00,28.83,28.85,28.82,28.84,35283.0,27.9761,27.9955,27.9664,27.9858,35283.0
2024-11-08 13:45:00,28.84,28.85,28.83,28.85,58346.0,27.9858,27.9955,27.9761,27.9955,58346.0
2024-11-08 13:50:00,28.85,28.88,28.84,28.87,104420.0,27.9955,28.0247,27.9858,28.015,104420.0
2024-11-08 13:55:00,28.88,28.89,28.86,28.88,68711.0,28.0247,28.0344,28.0053,28.0247,68711.0
2024-11-08 14:00:00,28.88,28.9,28.86,28.87,97056.0,28.0247,28.0441,28.0053,28.015,97056.0
2024-11-08 14:05:00,28.86,28.89,28.86,28.88,109220.0,28.0053,28.0344,28.0053,28.0247,109220.0
2024-11-08 14:10:00,28.88,28.88,28.85,28.86,80771.0,28.0247,28.0247,27.9955,28.0053,80771.0
2024-11-08 14:15:00,28.86,28.87,28.85,28.86,58327.0,28.0053,28.015,27.9955,28.0053,58327.0
2024-11-08 14:20:00,28.86,28.91,28.85,28.91,85328.0,28.0053,28.0538,27.9955,28.0538,85328.0
2024-11-08 14:25:00,28.91,28.92,28.89,28.91,150494.0,28.0538,28.0635,28.0344,28.0538,150494.0
2024-11-08 14:30:00,28.9,28.93,28.9,28.91,37066.0,28.0441,28.0732,28.0441,28.0538,37066.0
2024-11-08 14:35:00,28.92,28.93,28.91,28.93,28354.0,28.0635,28.0732,28.0538,28.0732,28354.0
2024-11-08 14:40:00,28.93,28.95,28.93,28.94,80667.0,28.0732,28.0926,28.0732,28.0829,80667.0
2024-11-08 14:45:00,28.94,28.95,28.92,28.94,60934.0,28.0829,28.0926,28.0635,28.0829,60934.0
2024-11-08 14:50:00,28.94,28.97,28.93,28.97,122778.0,28.0829,28.112,28.0732,28.112,122778.0
2024-11-08 14:55:00,28.97,28.99,28.94,28.95,89251.0,28.112,28.1314,28.0829,28.0926,89251.0
2024-11-08 15:00:00,28.95,28.96,28.92,28.96,77019.0,28.0926,28.1023,28.0635,28.1023,77019.0
2024-11-08 15:05:00,28.96,28.97,28.94,28.95,83863.0,28.1023,28.112,28.0829,28.0926,83863.0
2024-11-08 15:10:00,28.96,28.96,28.94,28.94,32986.0,28.1023,28.1023,28.0829,28.0829,32986.0
2024-11-08 15:15:00,28.95,28.95,28.93,28.94,83726.0,28.0926,28.0926,28.0732,28.0829,83726.0
2024-11-08 15:20:00,28.95,28.95,28.92,28.93,126531.0,28.0926,28.0926,28.0635,28.0732,126531.0
2024-11-08 15:25:00,28.93,28.93,28.91,28.93,79134.0,28.0732,28.0732,28.0538,28.0732,79134.0
2024-11-08 15:30:00,28.92,28.93,28.89,28.9,106279.0,28.0635,28.0732,28.0344,28.0441,106279.0
2024-11-08 15:35:00,28.91,28.91,28.88,28.9,106133.0,28.0538,28.0538,28.0247,28.0441,106133.0
2024-11-08 15:40:00,28.9,28.91,28.88,28.9,118546.0,28.0441,28.0538,28.0247,28.0441,118546.0
2024-11-08 15:45:00,28.9,28.9,28.87,28.89,140935.0,28.0441,28.0441,28.015,28.0344,140935.0
2024-11-08 15:50:00,28.89,28.95,28.88,28.95,198827.0,28.0344,28.0926,28.0247,28.0926,198827.0
2024-11-08 15:55:00,28.95,28.96,28.93,28.93,479911.0,28.0926,28.1023,28.0732,28.0732,479911.0
2024-11-11 09:30:00,28.93,28.93,28.81,28.89,302670.0,28.0732,28.0732,27.9567,28.0344,302670.0
2024-11-11 09:35:00,28.89,29.01,28.88,28.99,86743.0,28.0344,28.1508,28.0247,28.1314,86743.0
2024-11-11 09:40:00,28.99,28.99,28.9,28.93,172139.0,28.1314,28.1314,28.0441,28.0732,172139.0
2024-11-11 09:45:00,28.93,29.0,28.92,28.99,134112.0,28.0732,28.1411,28.0635,28.1314,134112.0
2024-11-11 09:50:00,28.99,29.01,28.91,28.94,90517.0,28.1314,28.1508,28.0538,28.0829,90517.0
2024-11-11 09:55:00,28.94,28.95,28.89,28.94,169109.0,28.0829,28.0926,28.0344,28.0829,169109.0
2024-11-11 10:00:00,28.94,29.02,28.93,29.01,131794.0,28.0829,28.1605,28.0732,28.1508,131794.0
2024-11-11 10:05:00,29.01,29.02,28.94,28.94,99436.0,28.1508,28.1605,28.0829,28.0829,99436.0
2024-11-11 10:10:00,28.95,28.96,28.91,28.92,92371.0,28.0926,28.1023,28.0538,28.0635,92371.0
2024-11-11 10:15:00,28.92,28.95,28.91,28.93,119788.0,28.0635,28.0926,28.0538,28.0732,119788.0
2024-11-11 10:20:00,28.91,28.92,28.87,28.88,77757.0,28.0538,28.0635,28.015,28.0247,77757.0
2024-11-11 10:25:00,28.88,28.88,28.8,28.8,233155.0,28.0247,28.0247,27.947,27.947,233155.0
2024-11-11 10:30:00,28.8,28.81,28.76,28.79,239382.0,27.947,27.9567,27.9082,27.9373,239382.0
2024-11-11 10:35:00,28.79,28.81,28.77,28.81,133355.0,27.9373,27.9567,27.9179,27.9567,133355.0
2024-11-11 10:40:00,28.81,28.82,28.78,28.81,116850.0,27.9567,27.9664,27.9276,27.9567,116850.0
2024-11-11 10:45:00,28.81,28.82,28.78,28.81,89489.0,27.9567,27.9664,27.9276,27.9567,89489.0
2024-11-11 10:50:00,28.8,28.81,28.77,28.79,93001.0,27.947,27.9567,27.9179,27.9373,93001.0
2024-11-11 10:55:00,28.79,28.83,28.78,28.82,63138.0,27.9373,27.9761,27.9276,27.9664,63138.0
2024-11-11 11:00:00,28.81,28.83,28.77,28.79,84020.0,27.9567,27.9761,27.9179,27.9373,84020.0
2024-11-11 11:05:00,28.78,28.82,28.77,28.79,119751.0,27.9276,27.9664,27.9179,27.9373,119751.0
2024-11-11 11:10:00,28.79,28.8,28.75,28.76,118890.0,27.9373,27.947,27.8985,27.9082,118890.0
2024-11-11 11:15:00,28.76,28.77,28.74,28.75,109076.0,27.9082,27.9179,27.8888,27.8985,109076.0
2024-11-11 11:20:00,28.75,28.79,28.73,28.78,110201.0,27.8985,27.9373,27.8791,27.9276,110201.0
2024-11-11 11:25:00,28.78,28.79,28.76,28.78,53126.0,27.9276,27.9373,27.9082,27.9276,53126.0
2024-11-11 11:30:00,28.77,28.79,28.76,28.78,273775.0,27.9179,27.9373,27.9082,27.9276,273775.0
2024-11-11 11:35:00,28.78,28.79,28.76,28.79,106738.0,27.9276,27.9373,27.9082,27.9373,106738.0
2024-11-11 11:40:00,28.78,28.81,28.77,28.79,115341.0,27.9276,27.9567,27.9179,27.9373,115341.0
2024-11-11 11:45:00,28.8,28.8,28.78,28.8,58247.0,27.947,27.947,27.9276,27.947,58247.0
2024-11-11 11:50:00,28.8,28.81,28.77,28.8,261498.0,27.947,27.9567,27.9179,27.947,261498.0
2024-11-11 11:55:00,28.8,28.86,28.8,28.86,83390.0,27.947,28.0053,27.947,28.0053,83390.0
2024-11-11 12:00:00,28.86,28.89,28.85,28.89,150901.0,28.0053,28.0344,27.9955,28.0344,150901.0
2024-11-11 12:05:00,28.9,28.94,28.89,28.93,75743.0,28.0441,28.0829,28.0344,28.0732,75743.0
2024-11-11 12:10:00,28.93,28.96,28.92,28.94,88412.0,28.0732,28.1023,28.0635,28.0829,88412.0
2024-11-11 12:15:00,28.95,28.97,28.94,28.95,173170.0,28.0926,28.112,28.0829,28.0926,173170.0
2024-11-11 12:20:00,28.96,28.96,28.92,28.95,228586.0,28.1023,28.1023,28.0635,28.0926,228586.0
2024-11-11 12:25:00,28.95,28.98,28.92,28.98,115801.0,28.0926,28.1217,28.0635,28.1217,115801.0
2024-11-11 12:30:00,28.98,28.99,28.97,28.98,84325.0,28.1217,28.1314,28.112,28.1217,84325.0
2024-11-11 12:35:00,28.99,29.0,28.97,28.99,155508.0,28.1314,28.1411,28.112,28.1314,155508.0
2024-11-11 12:40:00,28.99,28.99,28.96,28.96,97417.0,28.1314,28.1314,28.1023,28.1023,97417.0
2024-11-11 12:45:00,28.96,28.99,28.96,28.99,85502.0,28.1023,28.1314,28.1023,28.1314,85502.0
2024-11-11 12:50:00,28.99,28.99,28.97,28.98,104543.0,28.1314,28.1314,28.112,28.1217,104543.0
2024-11-11 12:55:00,28.98,29.0,28.98,28.99,68046.0,28.1217,28.1411,28.1217,28.1314,68046.0
2024-11-11 13:00:00,28.99,28.99,28.92,28.92,115595.0,28.1314,28.1314,28.0635,28.0635,115595.0
2024-11-11 13:05:00,28.93,28.96,28.91,28.93,103946.0,28.0732,28.1023,28.0538,28.0732,103946.0
2024-11-11 13:10:00,28.93,28.95,28.91,28.93,59115.0,28.0732,28.0926,28.0538,28.0732,59115.0
2024-11-11 13:15:00,28.94,28.95,28.92,28.92,52371.0,28.0829,28.0926,28.0635,28.0635,52371.0
2024-11-11 13:20:00,28.93,28.93,28.88,28.9,73895.0,28.0732,28.0732,28.0247,28.0441,73895.0
2024-11-11 13:25:00,28.89,28.91,28.89,28.91,30607.0,28.0344,28.0538,28.0344,28.0538,30607.0
2024-11-11 13:30:00,28.9,28.91,28.89,28.9,40657.0,28.0441,28.0538,28.0344,28.0441,40657.0
2024-11-11 13:35:00,28.91,28.93,28.9,28.92,45955.0,28.0538,28.0732,28.0441,28.0635,45955.0
2024-11-11 13:40:00,28.92,28.92,28.89,28.9,48977.0,28.0635,28.0635,28.0344,28.0441,48977.0
2024-11-11 13:45:00,28.91,28.92,28.89,28.9,50519.0,28.0538,28.0635,28.0344,28.0441,50519.0
2024-11-11 13:50:00,28.91,28.91,28.89,28.89,36873.0,28.0538,28.0538,28.0344,28.0344,36873.0
2024-11-11 13:55:00,28.9,28.94,28.89,28.92,53941.0,28.0441,28.0829,28.0344,28.0635,53941.0
2024-11-11 14:00:00,28.92,28.94,28.91,28.92,56082.0,28.0635,28.0829,28.0538,28.0635,56082.0
2024-11-11 14:05:00,28.93,28.93,28.91,28.92,52193.0,28.0732,28.0732,28.0538,28.0635,52193.0
2024-11-11 14:10:00,28.93,28.93,28.9,28.91,44850.0,28.0732,28.0732,28.0441,28.0538,44850.0
2024-11-11 14:15:00,28.91,28.93,28.9,28.93,58442.0,28.0538,28.0732,28.0441,28.0732,58442.0
2024-11-11 14:20:00,28.92,28.93,28.9,28.91,86904.0,28.0635,28.0732,28.0441,28.0538,86904.0
2024-11-11 14:25:00,28.91,28.91,28.88,28.9,98256.0,28.0538,28.0538,28.0247,28.0441,98256.0
2024-11-11 14:30:00,28.9,28.91,28.89,28.89,41398.0,28.0441,28.0538,28.0344,28.0344,41398.0
2024-11-11 14:35:00,28.89,28.92,28.89,28.91,61444.0,28.0344,28.0635,28.0344,28.0538,61444.0
2024-11-11 14:40:00,28.91,28.92,28.9,28.91,41403.0,28.0538,28.0635,28.0441,28.0538,41403.0
2024-11-11 14:45:00,28.92,28.93,28.9,28.93,59506.0,28.0635,28.0732,28.0441,28.0732,59506.0
2024-11-11 14:50:00,28.92,28.94,28.92,28.94,56907.0,28.0635,28.0829,28.0635,28.0829,56907.0
2024-11-11 14:55:00,28.93,28.94,28.92,28.93,59609.0,28.0732,28.0829,28.0635,28.0732,59609.0
2024-11-11 15:00:00,28.93,28.94,28.91,28.93,61591.0,28.0732,28.0829,28.0538,28.0732,61591.0
2024-11-11 15:05:00,28.93,28.93,28.9,28.92,65074.0,28.0732,28.0732,28.0441,28.0635,65074.0
2024-11-11 15:10:00,28.92,28.92,28.89,28.89,43484.0,28.0635,28.0635,28.0344,28.0344,43484.0
2024-11-11 15:15:00,28.89,28.9,28.87,28.88,55027.0,28.0344,28.0441,28.015,28.0247,55027.0
2024-11-11 15:20:00,28.87,28.88,28.87,28.88,45938.0,28.015,28.0247,28.015,28.0247,45938.0
2024-11-11 15:25:00,28.87,28.89,28.86,28.87,54199.0,28.015,28.0344,28.0053,28.015,54199.0
2024-11-11 15:30:00,28.88,28.9,28.87,28.89,111496.0,28.0247,28.0441,28.015,28.0344,111496.0
2024-11-11 15:35:00,28.89,28.89,28.86,28.87,108789.0,28.0344,28.0344,28.0053,28.015,108789.0
2024-11-11 15:40:00,28.87,28.89,28.86,28.89,89169.0,28.015,28.0344,28.0053,28.0344,89169.0
2024-11-11 15:45:00,28.89,28.89,28.87,28.89,111133.0,28.0344,28.0344,28.015,28.0344,111133.0
2024-11-11 15:50:00,28.89,28.89,28.86,28.88,180807.0,28.0344,28.0344,28.0053,28.0247,180807.0
2024-11-11 15:55:00,28.87,28.92,28.87,28.92,514436.0,28.015,28.0635,28.015,28.0635,514436.0
2024-11-12 09:30:00,28.52,28.58,28.49,28.51,361982.0,27.6753,27.7335,27.6462,27.6656,361982.0
2024-11-12 09:35:00,28.5,28.59,28.46,28.46,240900.0,27.6559,27.7432,27.6171,27.6171,240900.0
2024-11-12 09:40:00,28.47,28.48,28.4,28.44,267180.0,27.6268,27.6365,27.5589,27.5977,267180.0
2024-11-12 09:45:00,28.44,28.45,28.4,28.42,220420.0,27.5977,27.6074,27.5589,27.5783,220420.0
2024-11-12 09:50:00,28.43,28.44,28.37,28.41,200006.0,27.588,27.5977,27.5298,27.5686,200006.0
2024-11-12 09:55:00,28.41,28.42,28.36,28.38,85463.0,27.5686,27.5783,27.5201,27.5395,85463.0
2024-11-12 10:00:00,28.38,28.4,28.31,28.32,148104.0,27.5395,27.5589,27.4715,27.4812,148104.0
2024-11-12 10:05:00,28.32,28.35,28.28,28.32,237016.0,27.4812,27.5104,27.4424,27.4812,237016.0
2024-11-12 10:10:00,28.32,28.32,28.25,28.27,115166.0,27.4812,27.4812,27.4133,27.4327,115166.0
2024-11-12 10:15:00,28.27,28.28,28.24,28.26,142384.0,27.4327,27.4424,27.4036,27.423,142384.0
2024-11-12 10:20:00,28.26,28.28,28.22,28.23,98699.0,27.423,27.4424,27.3842,27.3939,98699.0
2024-11-12 10:25:00,28.22,28.24,28.21,28.21,129578.0,27.3842,27.4036,27.3745,27.3745,129578.0
2024-11-12 10:30:00,28.22,28.24,28.18,28.24,174212.0,27.3842,27.4036,27.3454,27.4036,174212.0
2024-11-12 10:35:00,28.24,28.25,28.21,28.23,96940.0,27.4036,27.4133,27.3745,27.3939,96940.0
2024-11-12 10:40:00,28.23,28.24,28.21,28.22,91994.0,27.3939,27.4036,27.3745,27.3842,91994.0
2024-11-12 10:45:00,28.22,28.24,28.2,28.23,92097.0,27.3842,27.4036,27.3648,27.3939,92097.0
2024-11-12 10:50:00,28.23,28.24,28.18,28.2,71635.0,27.3939,27.4036,27.3454,27.3648,71635.0
2024-11-12 10:55:00,28.2,28.25,28.2,28.21,140566.0,27.3648,27.4133,27.3648,27.3745,140566.0
2024-11-12 11:00:00,28.21,28.22,28.15,28.16,183730.0,27.3745,27.3842,27.3163,27.326,183730.0
2024-11-12 11:05:00,28.16,28.17,28.1,28.1,116939.0,27.326,27.3357,27.2678,27.2678,116939.0
2024-11-12 11:10:00,28.1,28.11,28.06,28.06,139073.0,27.2678,27.2775,27.2289,27.2289,139073.0
2024-11-12 11:15:00,28.06,28.08,28.06,28.08,112811.0,27.2289,27.2484,27.2289,27.2484,112811.0
2024-11-12 11:20:00,28.07,28.08,28.04,28.05,118264.0,27.2387,27.2484,27.2095,27.2192,118264.0
2024-11-12 11:25:00,28.04,28.07,28.04,28.07,153074.0,27.2095,27.2387,27.2095,27.2387,153074.0
2024-11-12 11:30:00,28.06,28.13,28.05,28.13,280505.0,27.2289,27.2969,27.2192,27.2969,280505.0
2024-11-12 11:35:00,28.12,28.14,28.09,28.1,256148.0,27.2872,27.3066,27.2581,27.2678,256148.0
2024-11-12 11:40:00,28.1,28.13,28.1,28.13,62327.0,27.2678,27.2969,27.2678,27.2969,62327.0
2024-11-12 11:45:00,28.13,28.13,28.11,28.11,75485.0,27.2969,27.2969,27.2775,27.2775,75485.0
2024-11-12 11:50:00,28.12,28.13,28.11,28.12,68161.0,27.2872,27.2969,27.2775,27.2872,68161.0
2024-11-12 11:55:00,28.13,28.13,28.12,28.13,27877.0,27.2969,27.2969,27.2872,27.2969,27877.0
2024-11-12 12:00:00,28.13,28.13,28.11,28.12,50746.0,27.2969,27.2969,27.2775,27.2872,50746.0
2024-11-12 12:05:00,28.11,28.13,28.1,28.13,86619.0,27.2775,27.2969,27.2678,27.2969,86619.0
2024-11-12 12:10:00,28.13,28.14,28.12,28.13,63492.0,27.2969,27.3066,27.2872,27.2969,63492.0
2024-11-12 12:15:00,28.14,28.15,28.12,28.13,38666.0,27.3066,27.3163,27.2872,27.2969,38666.0
2024-11-12 12:20:00,28.13,28.13,28.09,28.1,43280.0,27.2969,27.2969,27.2581,27.2678,43280.0
2024-11-12 12:25:00,28.1,28.11,28.09,28.1,48644.0,27.2678,27.2775,27.2581,27.2678,48644.0
2024-11-12 12:30:00,28.09,28.1,28.08,28.1,66679.0,27.2581,27.2678,27.2484,27.2678,66679.0
2024-11-12 12:35:00,28.1,28.1,28.08,28.1,73873.0,27.2678,27.2678,27.2484,27.2678,73873.0
2024-11-12 12:40:00,28.1,28.1,28.07,28.1,117606.0,27.2678,27.2678,27.2387,27.2678,117606.0
2024-11-12 12:45:00,28.09,28.12,28.09,28.11,47700.0,27.2581,27.2872,27.2581,27.2775,47700.0
2024-11-12 12:50:00,28.11,28.13,28.1,28.13,49749.0,27.2775,27.2969,27.2678,27.2969,49749.0
2024-11-12 12:55:00,28.13,28.13,28.1,28.1,53345.0,27.2969,27.2969,27.2678,27.2678,53345.0
2024-11-12 13:00:00,28.1,28.1,28.08,28.1,106195.0,27.2678,27.2678,27.2484,27.2678,106195.0
2024-11-12 13:05:00,28.1,28.11,28.09,28.11,75369.0,27.2678,27.2775,27.2581,27.2775,75369.0
2024-11-12 13:10:00,28.11,28.13,28.1,28.11,117474.0,27.2775,27.2969,27.2678,27.2775,117474.0
2024-11-12 13:15:00,28.11,28.11,28.1,28.1,76830.0,27.2775,27.2775,27.2678,27.2678,76830.0
2024-11-12 13:20:00,28.1,28.11,28.06,28.07,122186.0,27.2678,27.2775,27.2289,27.2387,122186.0
2024-11-12 13:25:00,28.07,28.07,28.03,28.05,196490.0,27.2387,27.2387,27.1998,27.2192,196490.0
2024-11-12 13:30:00,28.05,28.08,28.05,28.08,119651.0,27.2192,27.2484,27.2192,27.2484,119651.0
2024-11-12 13:35:00,28.08,28.09,28.07,28.09,32199.0,27.2484,27.2581,27.2387,27.2581,32199.0
2024-11-12 13:40:00,28.08,28.09,28.08,28.08,26105.0,27.2484,27.2581,27.2484,27.2484,26105.0
2024-11-12 13:45:00,28.09,28.09,28.08,28.09,32543.0,27.2581,27.2581,27.2484,27.2581,32543.0
2024-11-12 13:50:00,28.08,28.1,28.08,28.09,56081.0,27.2484,27.2678,27.2484,27.2581,56081.0
2024-11-12 13:55:00,28.09,28.12,28.08,28.11,64303.0,27.2581,27.2872,27.2484,27.2775,64303.0
2024-11-12 14:00:00,28.11,28.15,28.1,28.15,49017.0,27.2775,27.3163,27.2678,27.3163,49017.0
2024-11-12 14:05:00,28.15,28.22,28.14,28.21,237953.0,27.3163,27.3842,27.3066,27.3745,237953.0
2024-11-12 14:10:00,28.21,28.22,28.2,28.21,40358.0,27.3745,27.3842,27.3648,27.3745,40358.0
2024-11-12 14:15:00,28.21,28.23,28.21,28.23,101055.0,27.3745,27.3939,27.3745,27.3939,101055.0
2024-11-12 14:20:00,28.22,28.25,28.21,28.24,187159.0,27.3842,27.4133,27.3745,27.4036,187159.0
2024-11-12 14:25:00,28.25,28.25,28.24,28.24,74157.0,27.4133,27.4133,27.4036,27.4036,74157.0
2024-11-12 14:30:00,28.25,28.27,28.24,28.27,142043.0,27.4133,27.4327,27.4036,27.4327,142043.0
2024-11-12 14:35:00,28.27,28.27,28.23,28.24,141052.0,27.4327,27.4327,27.3939,27.4036,141052.0
2024-11-12 14:40:00,28.24,28.25,28.23,28.24,52545.0,27.4036,27.4133,27.3939,27.4036,52545.0
2024-11-12 14:45:00,28.24,28.25,28.21,28.22,90121.0,27.4036,27.4133,27.3745,27.3842,90121.0
2024-11-12 14:50:00,28.21,28.22,28.18,28.19,127239.0,27.3745,27.3842,27.3454,27.3551,127239.0
2024-11-12 14:55:00,28.19,28.22,28.18,28.21,117215.0,27.3551,27.3842,27.3454,27.3745,117215.0
2024-11-12 15:00:00,28.22,28.25,28.21,28.24,72316.0,27.3842,27.4133,27.3745,27.4036,72316.0
2024-11-12 15:05:00,28.24,28.26,28.23,28.25,63757.0,27.4036,27.423,27.3939,27.4133,63757.0
2024-11-12 15:10:00,28.25,28.25,28.24,28.25,54358.0,27.4133,27.4133,27.4036,27.4133,54358.0
2024-11-12 15:15:00,28.25,28.25,28.23,28.24,94092.0,27.4133,27.4133,27.3939,27.4036,94092.0
2024-11-12 15:20:00,28.24,28.24,28.23,28.24,54158.0,27.4036,27.4036,27.3939,27.4036,54158.0
2024-11-12 15:25:00,28.24,28.24,28.2,28.21,188609.0,27.4036,27.4036,27.3648,27.3745,188609.0
2024-11-12 15:30:00,28.2,28.21,28.17,28.21,87224.0,27.3648,27.3745,27.3357,27.3745,87224.0
2024-11-12 15:35:00,28.21,28.23,28.19,28.22,127050.0,27.3745,27.3939,27.3551,27.3842,127050.0
2024-11-12 15:40:00,28.21,28.22,28.19,28.2,202670.0,27.3745,27.3842,27.3551,27.3648,202670.0
2024-11-12 15:45:00,28.2,28.2,28.18,28.19,150223.0,27.3648,27.3648,27.3454,27.3551,150223.0
2024-11-12 15:50:00,28.19,28.21,28.18,28.21,191164.0,27.3551,27.3745,27.3454,27.3745,191164.0
2024-11-12 15:55:00,28.21,28.21,28.16,28.16,754901.0,27.3745,27.3745,27.326,27.326,754901.0
2024-11-13 09:30:00,28.13,28.19,27.97,27.97,1015448.0,27.2969,27.3551,27.1416,27.1416,1015448.0
2024-11-13 09:35:00,27.98,28.0,27.92,27.99,123249.0,27.1513,27.1707,27.0931,27.161,123249.0
2024-11-13 09:40:00,27.99,27.99,27.91,27.98,176196.0,27.161,27.161,27.0834,27.1513,176196.0
2024-11-13 09:45:00,27.98,27.98,27.91,27.93,120804.0,27.1513,27.1513,27.0834,27.1028,120804.0
2024-11-13 09:50:00,27.94,27.94,27.82,27.85,157999.0,27.1125,27.1125,26.9961,27.0252,157999.0
2024-11-13 09:55:00,27.85,27.9,27.83,27.86,109052.0,27.0252,27.0737,27.0058,27.0349,109052.0
2024-11-13 10:00:00,27.86,27.88,27.84,27.87,93418.0,27.0349,27.0543,27.0155,27.0446,93418.0
2024-11-13 10:05:00,27.88,27.91,27.83,27.9,148318.0,27.0543,27.0834,27.0058,27.0737,148318.0
2024-11-13 10:10:00,27.91,27.98,27.9,27.93,91343.0,27.0834,27.1513,27.0737,27.1028,91343.0
2024-11-13 10:15:00,27.93,28.0,27.93,28.0,42610.0,27.1028,27.1707,27.1028,27.1707,42610.0
2024-11-13 10:20:00,27.99,28.0,27.96,27.99,53351.0,27.161,27.1707,27.1319,27.161,53351.0
2024-11-13 10:25:00,27.99,28.01,27.96,27.99,47187.0,27.161,27.1804,27.1319,27.161,47187.0
2024-11-13 10:30:00,27.99,28.02,27.98,28.01,67476.0,27.161,27.1901,27.1513,27.1804,67476.0
2024-11-13 10:35:00,28.01,28.05,27.99,28.02,308649.0,27.1804,27.2192,27.161,27.1901,308649.0
2024-11-13 10:40:00,28.02,28.05,28.0,28.04,145927.0,27.1901,27.2192,27.1707,27.2095,145927.0
2024-11-13 10:45:00,28.04,28.1,28.02,28.1,152796.0,27.2095,27.2678,27.1901,27.2678,152796.0
2024-11-13 10:50:00,28.1,28.12,28.07,28.1,204604.0,27.2678,27.2872,27.2387,27.2678,204604.0
2024-11-13 10:55:00,28.1,28.12,28.08,28.1,95221.0,27.2678,27.2872,27.2484,27.2678,95221.0
2024-11-13 11:00:00,28.09,28.1,28.07,28.08,83722.0,27.2581,27.2678,27.2387,27.2484,83722.0
2024-11-13 11:05:00,28.07,28.11,28.07,28.1,134829.0,27.2387,27.2775,27.2387,27.2678,134829.0
2024-11-13 11:10:00,28.11,28.12,28.09,28.1,109983.0,27.2775,27.2872,27.2581,27.2678,109983.0
2024-11-13 11:15:00,28.1,28.12,28.09,28.12,97296.0,27.2678,27.2872,27.2581,27.2872,97296.0
2024-11-13 11:20:00,28.11,28.18,28.11,28.16,129750.0,27.2775,27.3454,27.2775,27.326,129750.0
2024-11-13 11:25:00,28.16,28.21,28.15,28.18,67080.0,27.326,27.3745,27.3163,27.3454,67080.0
2024-11-13 11:30:00,28.18,28.22,28.15,28.22,103299.0,27.3454,27.3842,27.3163,27.3842,103299.0
2024-11-13 11:35:00,28.22,28.26,28.19,28.26,356825.0,27.3842,27.423,27.3551,27.423,356825.0
2024-11-13 11:40:00,28.26,28.33,28.26,28.33,146856.0,27.423,27.491,27.423,27.491,146856.0
2024-11-13 11:45:00,28.33,28.35,28.31,28.32,170103.0,27.491,27.5104,27.4715,27.4812,170103.0
2024-11-13 11:50:00,28.32,28.32,28.25,28.26,80047.0,27.4812,27.4812,27.4133,27.423,80047.0
2024-11-13 11:55:00,28.26,28.32,28.25,28.32,54007.0,27.423,27.4812,27.4133,27.4812,54007.0
2024-11-13 12:00:00,28.32,28.36,28.31,28.36,99113.0,27.4812,27.5201,27.4715,27.5201,99113.0
2024-11-13 12:05:00,28.36,28.4,28.35,28.4,221152.0,27.5201,27.5589,27.5104,27.5589,221152.0
2024-11-13 12:10:00,28.4,28.42,28.38,28.4,87006.0,27.5589,27.5783,27.5395,27.5589,87006.0
2024-11-13 12:15:00,28.4,28.46,28.39,28.46,37319.0,27.5589,27.6171,27.5492,27.6171,37319.0
2024-11-13 12:20:00,28.46,28.49,28.45,28.49,143373.0,27.6171,27.6462,27.6074,27.6462,143373.0
2024-11-13 12:25:00,28.49,28.49,28.43,28.46,108119.0,27.6462,27.6462,27.588,27.6171,108119.0
2024-11-13 12:30:00,28.46,28.5,28.45,28.5,107537.0,27.6171,27.6559,27.6074,27.6559,107537.0
2024-11-13 12:35:00,28.5,28.52,28.49,28.52,106189.0,27.6559,27.6753,27.6462,27.6753,106189.0
2024-11-13 12:40:00,28.52,28.52,28.5,28.52,47436.0,27.6753,27.6753,27.6559,27.6753,47436.0
2024-11-13 12:45:00,28.52,28.53,28.51,28.52,69061.0,27.6753,27.685,27.6656,27.6753,69061.0
2024-11-13 12:50:00,28.52,28.52,28.49,28.5,63843.0,27.6753,27.6753,27.6462,27.6559,63843.0
2024-11-13 12:55:00,28.5,28.5,28.48,28.5,106907.0,27.6559,27.6559,27.6365,27.6559,106907.0
2024-11-13 13:00:00,28.5,28.54,28.49,28.54,90643.0,27.6559,27.6947,27.6462,27.6947,90643.0
2024-11-13 13:05:00,28.54,28.57,28.53,28.55,139949.0,27.6947,27.7238,27.685,27.7044,139949.0
2024-11-13 13:10:00,28.55,28.57,28.54,28.55,202395.0,27.7044,27.7238,27.6947,27.7044,202395.0
2024-11-13 13:15:00,28.55,28.55,28.52,28.55,58701.0,27.7044,27.7044,27.6753,27.7044,58701.0
2024-11-13 13:20:00,28.55,28.57,28.54,28.55,72497.0,27.7044,27.7238,27.6947,27.7044,72497.0
2024-11-13 13:25:00,28.55,28.61,28.55,28.59,62940.0,27.7044,27.7627,27.7044,27.7432,62940.0
2024-11-13 13:30:00,28.6,28.63,28.59,28.63,196619.0,27.753,27.7821,27.7432,27.7821,196619.0
2024-11-13 13:35:00,28.63,28.64,28.6,28.62,75757.0,27.7821,27.7918,27.753,27.7724,75757.0
2024-11-13 13:40:00,28.62,28.64,28.61,28.63,68910.0,27.7724,27.7918,27.7627,27.7821,68910.0
2024-11-13 13:45:00,28.62,28.64,28.6,28.61,116097.0,27.7724,27.7918,27.753,27.7627,116097.0
2024-11-13 13:50:00,28.61,28.64,28.56,28.62,391697.0,27.7627,27.7918,27.7141,27.7724,391697.0
2024-11-13 13:55:00,28.62,28.65,28.61,28.64,156841.0,27.7724,27.8015,27.7627,27.7918,156841.0
2024-11-13 14:00:00,28.64,28.64,28.63,28.63,39134.0,27.7918,27.7918,27.7821,27.7821,39134.0
2024-11-13 14:05:00,28.63,28.64,28.62,28.64,109066.0,27.7821,27.7918,27.7724,27.7918,109066.0
2024-11-13 14:10:00,28.64,28.65,28.6,28.65,130415.0,27.7918,27.8015,27.753,27.8015,130415.0
2024-11-13 14:15:00,28.65,28.66,28.63,28.64,57317.0,27.8015,27.8112,27.7821,27.7918,57317.0
2024-11-13 14:20:00,28.64,28.67,28.63,28.66,74714.0,27.7918,27.8209,27.7821,27.8112,74714.0
2024-11-13 14:25:00,28.67,28.67,28.62,28.63,79326.0,27.8209,27.8209,27.7724,27.7821,79326.0
2024-11-13 14:30:00,28.62,28.63,28.61,28.61,66034.0,27.7724,27.7821,27.7627,27.7627,66034.0
2024-11-13 14:35:00,28.62,28.62,28.59,28.59,138919.0,27.7724,27.7724,27.7432,27.7432,138919.0
2024-11-13 14:40:00,28.59,28.61,28.58,28.59,81223.0,27.7432,27.7627,27.7335,27.7432,81223.0
2024-11-13 14:45:00,28.59,28.66,28.59,28.65,107577.0,27.7432,27.8112,27.7432,27.8015,107577.0
2024-11-13 14:50:00,28.65,28.66,28.64,28.66,83287.0,27.8015,27.8112,27.7918,27.8112,83287.0
2024-11-13 14:55:00,28.65,28.67,28.61,28.62,348715.0,27.8015,27.8209,27.7627,27.7724,348715.0
2024-11-13 15:00:00,28.62,28.63,28.58,28.6,101165.0,27.7724,27.7821,27.7335,27.753,101165.0
2024-11-13 15:05:00,28.6,28.6,28.59,28.6,30921.0,27.753,27.753,27.7432,27.753,30921.0
2024-11-13 15:10:00,28.6,28.62,28.59,28.62,81062.0,27.753,27.7724,27.7432,27.7724,81062.0
2024-11-13 15:15:00,28.62,28.62,28.61,28.62,43347.0,27.7724,27.7724,27.7627,27.7724,43347.0
2024-11-13 15:20:00,28.62,28.62,28.61,28.62,54844.0,27.7724,27.7724,27.7627,27.7724,54844.0
2024-11-13 15:25:00,28.62,28.62,28.59,28.62,146978.0,27.7724,27.7724,27.7432,27.7724,146978.0
2024-11-13 15:30:00,28.62,28.62,28.59,28.6,88423.0,27.7724,27.7724,27.7432,27.753,88423.0
2024-11-13 15:35:00,28.6,28.63,28.59,28.63,246470.0,27.753,27.7821,27.7432,27.7821,246470.0
2024-11-13 15:40:00,28.63,28.64,28.59,28.6,193661.0,27.7821,27.7918,27.7432,27.753,193661.0
2024-11-13 15:45:00,28.6,28.61,28.58,28.61,178192.0,27.753,27.7627,27.7335,27.7627,178192.0
2024-11-13 15:50:00,28.61,28.62,28.57,28.58,264524.0,27.7627,27.7724,27.7238,27.7335,264524.0
2024-11-13 15:55:00,28.58,28.58,28.55,28.57,397777.0,27.7335,27.7335,27.7044,27.7238,397777.0
2024-11-14 09:30:00,28.9,29.02,28.83,29.01,399945.0,28.0441,28.1605,27.9761,28.1508,399945.0
2024-11-14 09:35:00,29.02,29.06,28.97,29.01,279274.0,28.1605,28.1993,28.112,28.1508,279274.0
2024-11-14 09:40:00,29.0,29.03,28.97,29.03,178491.0,28.1411,28.1702,28.112,28.1702,178491.0
2024-11-14 09:45:00,29.03,29.03,28.95,28.96,112223.0,28.1702,28.1702,28.0926,28.1023,112223.0
2024-11-14 09:50:00,28.96,28.97,28.91,28.93,95849.0,28.1023,28.112,28.0538,28.0732,95849.0
2024-11-14 09:55:00,28.94,28.94,28.9,28.9,131539.0,28.0829,28.0829,28.0441,28.0441,131539.0
2024-11-14 10:00:00,28.9,28.91,28.86,28.89,196836.0,28.0441,28.0538,28.0053,28.0344,196836.0
2024-11-14 10:05:00,28.88,28.9,28.83,28.84,98904.0,28.0247,28.0441,27.9761,27.9858,98904.0
2024-11-14 10:10:00,28.84,28.89,28.83,28.87,142170.0,27.9858,28.0344,27.9761,28.015,142170.0
2024-11-14 10:15:00,28.88,28.9,28.85,28.87,119498.0,28.0247,28.0441,27.9955,28.015,119498.0
2024-11-14 10:20:00,28.88,28.9,28.86,28.88,105615.0,28.0247,28.0441,28.0053,28.0247,105615.0
2024-11-14 10:25:00,28.87,28.92,28.87,28.92,135417.0,28.015,28.0635,28.015,28.0635,135417.0
2024-11-14 10:30:00,28.92,28.92,28.87,28.9,99621.0,28.0635,28.0635,28.015,28.0441,99621.0
2024-11-14 10:35:00,28.9,28.9,28.85,28.86,58931.0,28.0441,28.0441,27.9955,28.0053,58931.0
2024-11-14 10:40:00,28.86,28.9,28.84,28.89,97206.0,28.0053,28.0441,27.9858,28.0344,97206.0
2024-11-14 10:45:00,28.89,28.9,28.88,28.89,32324.0,28.0344,28.0441,28.0247,28.0344,32324.0
2024-11-14 10:50:00,28.89,28.9,28.87,28.88,98063.0,28.0344,28.0441,28.015,28.0247,98063.0
2024-11-14 10:55:00,28.88,28.92,28.87,28.91,63205.0,28.0247,28.0635,28.015,28.0538,63205.0
2024-11-14 11:00:00,28.91,28.97,28.9,28.91,200126.0,28.0538,28.112,28.0441,28.0538,200126.0
2024-11-14 11:05:00,28.91,28.95,28.91,28.93,131239.0,28.0538,28.0926,28.0538,28.0732,131239.0
2024-11-14 11:10:00,28.93,28.93,28.88,28.89,113975.0,28.0732,28.0732,28.0247,28.0344,113975.0
2024-11-14 11:15:00,28.89,28.92,28.89,28.91,86944.0,28.0344,28.0635,28.0344,28.0538,86944.0
2024-11-14 11:20:00,28.91,28.92,28.89,28.9,73481.0,28.0538,28.0635,28.0344,28.0441,73481.0
2024-11-14 11:25:00,28.91,28.92,28.89,28.9,175377.0,28.0538,28.0635,28.0344,28.0441,175377.0
2024-11-14 11:30:00,28.9,28.9,28.87,28.9,125435.0,28.0441,28.0441,28.015,28.0441,125435.0
2024-11-14 11:35:00,28.9,28.91,28.88,28.91,60032.0,28.0441,28.0538,28.0247,28.0538,60032.0
2024-11-14 11:40:00,28.91,28.91,28.86,28.86,67484.0,28.0538,28.0538,28.0053,28.0053,67484.0
2024-11-14 11:45:00,28.87,28.87,28.83,28.86,83899.0,28.015,28.015,27.9761,28.0053,83899.0
2024-11-14 11:50:00,28.86,28.86,28.84,28.85,27474.0,28.0053,28.0053,27.9858,27.9955,27474.0
2024-11-14 11:55:00,28.85,28.86,28.83,28.84,138326.0,27.9955,28.0053,27.9761,27.9858,138326.0
2024-11-14 12:00:00,28.84,28.84,28.8,28.8,52446.0,27.9858,27.9858,27.947,27.947,52446.0
2024-11-14 12:05:00,28.8,28.82,28.79,28.79,49123.0,27.947,27.9664,27.9373,27.9373,49123.0
2024-11-14 12:10:00,28.8,28.8,28.78,28.79,28021.0,27.947,27.947,27.9276,27.9373,28021.0
2024-11-14 12:15:00,28.78,28.81,28.76,28.8,83148.0,27.9276,27.9567,27.9082,27.947,83148.0
2024-11-14 12:20:00,28.8,28.87,28.8,28.87,156763.0,27.947,28.015,27.947,28.015,156763.0
2024-11-14 12:25:00,28.87,28.91,28.87,28.91,100360.0,28.015,28.0538,28.015,28.0538,100360.0
2024-11-14 12:30:00,28.91,28.93,28.88,28.91,142638.0,28.0538,28.0732,28.0247,28.0538,142638.0
2024-11-14 12:35:00,28.91,28.94,28.9,28.91,76740.0,28.0538,28.0829,28.0441,28.0538,76740.0
2024-11-14 12:40:00,28.92,28.95,28.91,28.95,34167.0,28.0635,28.0926,28.0538,28.0926,34167.0
2024-11-14 12:45:00,28.95,28.96,28.91,28.91,101938.0,28.0926,28.1023,28.0538,28.0538,101938.0
2024-11-14 12:50:00,28.91,28.93,28.9,28.92,94446.0,28.0538,28.0732,28.0441,28.0635,94446.0
2024-11-14 12:55:00,28.91,28.94,28.91,28.94,53194.0,28.0538,28.0829,28.0538,28.0829,53194.0
2024-11-14 13:00:00,28.93,28.94,28.92,28.93,86109.0,28.0732,28.0829,28.0635,28.0732,86109.0
2024-11-14 13:05:00,28.92,28.94,28.92,28.94,14125.0,28.0635,28.0829,28.0635,28.0829,14125.0
2024-11-14 13:10:00,28.94,28.94,28.91,28.92,35625.0,28.0829,28.0829,28.0538,28.0635,35625.0
2024-11-14 13:15:00,28.92,28.92,28.9,28.91,26478.0,28.0635,28.0635,28.0441,28.0538,26478.0
2024-11-14 13:20:00,28.91,28.91,28.9,28.9,53993.0,28.0538,28.0538,28.0441,28.0441,53993.0
2024-11-14 13:25:00,28.91,28.91,28.88,28.88,38975.0,28.0538,28.0538,28.0247,28.0247,38975.0
2024-11-14 13:30:00,28.89,28.89,28.87,28.89,88021.0,28.0344,28.0344,28.015,28.0344,88021.0
2024-11-14 13:35:00,28.89,28.89,28.88,28.89,28955.0,28.0344,28.0344,28.0247,28.0344,28955.0
2024-11-14 13:40:00,28.89,28.91,28.88,28.91,76849.0,28.0344,28.0538,28.0247,28.0538,76849.0
2024-11-14 13:45:00,28.91,28.91,28.89,28.9,24009.0,28.0538,28.0538,28.0344,28.0441,24009.0
2024-11-14 13:50:00,28.9,28.94,28.89,28.94,99250.0,28.0441,28.0829,28.0344,28.0829,99250.0
2024-11-14 13:55:00,28.94,28.96,28.92,28.95,77926.0,28.0829,28.1023,28.0635,28.0926,77926.0
2024-11-14 14:00:00,28.95,28.97,28.94,28.97,44217.0,28.0926,28.112,28.0829,28.112,44217.0
2024-11-14 14:05:00,28.96,28.99,28.96,28.98,50736.0,28.1023,28.1314,28.1023,28.1217,50736.0
2024-11-14 14:10:00,28.98,29.02,28.97,29.01,149128.0,28.1217,28.1605,28.112,28.1508,149128.0
2024-11-14 14:15:00,29.02,29.02,29.0,29.02,59349.0,28.1605,28.1605,28.1411,28.1605,59349.0
2024-11-14 14:20:00,29.02,29.04,29.01,29.03,45494.0,28.1605,28.1799,28.1508,28.1702,45494.0
2024-11-14 14:25:00,29.03,29.03,29.01,29.03,61564.0,28.1702,28.1702,28.1508,28.1702,61564.0
2024-11-14 14:30:00,29.03,29.03,29.01,29.02,40912.0,28.1702,28.1702,28.1508,28.1605,40912.0
2024-11-14 14:35:00,29.02,29.04,29.01,29.03,55458.0,28.1605,28.1799,28.1508,28.1702,55458.0
2024-11-14 14:40:00,29.03,29.04,29.02,29.04,43896.0,28.1702,28.1799,28.1605,28.1799,43896.0
2024-11-14 14:45:00,29.04,29.04,29.03,29.04,44243.0,28.1799,28.1799,28.1702,28.1799,44243.0
2024-11-14 14:50:00,29.04,29.07,29.03,29.07,147398.0,28.1799,28.209,28.1702,28.209,147398.0
2024-11-14 14:55:00,29.07,29.07,29.03,29.04,68260.0,28.209,28.209,28.1702,28.1799,68260.0
2024-11-14 15:00:00,29.04,29.04,28.97,28.97,132620.0,28.1799,28.1799,28.112,28.112,132620.0
2024-11-14 15:05:00,28.98,28.98,28.93,28.96,140379.0,28.1217,28.1217,28.0732,28.1023,140379.0
2024-11-14 15:10:00,28.96,29.0,28.96,28.97,119357.0,28.1023,28.1411,28.1023,28.112,119357.0
2024-11-14 15:15:00,28.98,29.01,28.97,29.0,81698.0,28.1217,28.1508,28.112,28.1411,81698.0
2024-11-14 15:20:00,29.01,29.01,28.99,29.0,32176.0,28.1508,28.1508,28.1314,28.1411,32176.0
2024-11-14 15:25:00,28.99,29.02,28.99,29.01,77071.0,28.1314,28.1605,28.1314,28.1508,77071.0
2024-11-14 15:30:00,29.02,29.02,28.97,28.98,91243.0,28.1605,28.1605,28.112,28.1217,91243.0
2024-11-14 15:35:00,28.98,29.01,28.97,29.0,109742.0,28.1217,28.1508,28.112,28.1411,109742.0
2024-11-14 15:40:00,29.0,29.0,28.98,28.99,126256.0,28.1411,28.1411,28.1217,28.1314,126256.0
2024-11-14 15:45:00,28.99,29.0,28.97,28.98,132713.0,28.1314,28.1411,28.112,28.1217,132713.0
2024-11-14 15:50:00,28.98,29.0,28.97,28.99,193105.0,28.1217,28.1411,28.112,28.1314,193105.0
2024-11-14 15:55:00,28.99,29.05,28.98,29.05,530110.0,28.1314,28.1896,28.1217,28.1896,530110.0
2024-11-15 09:30:00,29.1,29.15,29.06,29.06,265210.0,28.2381,28.2867,28.1993,28.1993,265210.0
2024-11-15 09:35:00,29.06,29.11,29.04,29.11,130754.0,28.1993,28.2478,28.1799,28.2478,130754.0
2024-11-15 09:40:00,29.11,29.18,29.11,29.13,173674.0,28.2478,28.3158,28.2478,28.2673,173674.0
2024-11-15 09:45:00,29.13,29.17,29.1,29.16,75158.0,28.2673,28.3061,28.2381,28.2964,75158.0
2024-11-15 09:50:00,29.16,29.22,29.11,29.17,190330.0,28.2964,28.3546,28.2478,28.3061,190330.0
2024-11-15 09:55:00,29.18,29.2,29.13,29.15,99029.0,28.3158,28.3352,28.2673,28.2867,99029.0
2024-11-15 10:00:00,29.14,29.17,29.13,29.15,155720.0,28.277,28.3061,28.2673,28.2867,155720.0
2024-11-15 10:05:00,29.15,29.2,29.12,29.2,111369.0,28.2867,28.3352,28.2576,28.3352,111369.0
2024-11-15 10:10:00,29.2,29.2,29.13,29.18,146589.0,28.3352,28.3352,28.2673,28.3158,146589.0
2024-11-15 10:15:00,29.18,29.19,29.15,29.18,166832.0,28.3158,28.3255,28.2867,28.3158,166832.0
2024-11-15 10:20:00,29.18,29.18,29.1,29.13,261737.0,28.3158,28.3158,28.2381,28.2673,261737.0
2024-11-15 10:25:00,29.13,29.15,29.12,29.15,154247.0,28.2673,28.2867,28.2576,28.2867,154247.0
2024-11-15 10:30:00,29.15,29.16,29.06,29.07,124365.0,28.2867,28.2964,28.1993,28.209,124365.0
2024-11-15 10:35:00,29.07,29.07,29.01,29.03,84815.0,28.209,28.209,28.1508,28.1702,84815.0
2024-11-15 10:40:00,29.04,29.05,29.0,29.02,99847.0,28.1799,28.1896,28.1411,28.1605,99847.0
2024-11-15 10:45:00,29.02,29.08,29.01,29.05,112581.0,28.1605,28.2187,28.1508,28.1896,112581.0
2024-11-15 10:50:00,29.04,29.07,29.02,29.07,79903.0,28.1799,28.209,28.1605,28.209,79903.0
2024-11-15 10:55:00,29.07,29.1,29.07,29.09,130110.0,28.209,28.2381,28.209,28.2284,130110.0
2024-11-15 11:00:00,29.09,29.09,29.02,29.03,225795.0,28.2284,28.2284,28.1605,28.1702,225795.0
2024-11-15 11:05:00,29.03,29.04,29.0,29.01,72016.0,28.1702,28.1799,28.1411,28.1508,72016.0
2024-11-15 11:10:00,29.01,29.05,29.0,29.02,148833.0,28.1508,28.1896,28.1411,28.1605,148833.0
2024-11-15 11:15:00,29.03,29.03,28.96,28.98,75148.0,28.1702,28.1702,28.1023,28.1217,75148.0
2024-11-15 11:20:00,28.98,28.99,28.97,28.99,46159.0,28.1217,28.1314,28.112,28.1314,46159.0
2024-11-15 11:25:00,28.98,28.99,28.96,28.97,98729.0,28.1217,28.1314,28.1023,28.112,98729.0
2024-11-15 11:30:00,28.97,28.98,28.95,28.97,220058.0,28.112,28.1217,28.0926,28.112,220058.0
2024-11-15 11:35:00,28.96,28.96,28.9,28.91,106740.0,28.1023,28.1023,28.0441,28.0538,106740.0
2024-11-15 11:40:00,28.9,28.91,28.87,28.89,60600.0,28.0441,28.0538,28.015,28.0344,60600.0
2024-11-15 11:45:00,28.89,28.94,28.88,28.91,39308.0,28.0344,28.0829,28.0247,28.0538,39308.0
2024-11-15 11:50:00,28.91,28.94,28.9,28.92,62242.0,28.0538,28.0829,28.0441,28.0635,62242.0
2024-11-15 11:55:00,28.92,28.93,28.91,28.92,31826.0,28.0635,28.0732,28.0538,28.0635,31826.0
2024-11-15 12:00:00,28.93,28.93,28.89,28.91,68552.0,28.0732,28.0732,28.0344,28.0538,68552.0
2024-11-15 12:05:00,28.9,28.91,28.88,28.9,47740.0,28.0441,28.0538,28.0247,28.0441,47740.0
2024-11-15 12:10:00,28.89,28.93,28.89,28.93,30110.0,28.0344,28.0732,28.0344,28.0732,30110.0
2024-11-15 12:15:00,28.93,28.93,28.91,28.91,36216.0,28.0732,28.0732,28.0538,28.0538,36216.0
2024-11-15 12:20:00,28.91,28.93,28.9,28.91,24896.0,28.0538,28.0732,28.0441,28.0538,24896.0
2024-11-15 12:25:00,28.9,28.92,28.89,28.91,32494.0,28.0441,28.0635,28.0344,28.0538,32494.0
2024-11-15 12:30:00,28.9,28.91,28.87,28.89,31231.0,28.0441,28.0538,28.015,28.0344,31231.0
2024-11-15 12:35:00,28.88,28.89,28.87,28.88,27867.0,28.0247,28.0344,28.015,28.0247,27867.0
2024-11-15 12:40:00,28.88,28.89,28.87,28.89,23576.0,28.0247,28.0344,28.015,28.0344,23576.0
2024-11-15 12:45:00,28.89,28.9,28.88,28.89,21599.0,28.0344,28.0441,28.0247,28.0344,21599.0
2024-11-15 12:50:00,28.89,28.91,28.89,28.91,16198.0,28.0344,28.0538,28.0344,28.0538,16198.0
2024-11-15 12:55:00,28.91,28.95,28.9,28.94,27809.0,28.0538,28.0926,28.0441,28.0829,27809.0
2024-11-15 13:00:00,28.94,28.96,28.92,28.93,80286.0,28.0829,28.1023,28.0635,28.0732,80286.0
2024-11-15 13:05:00,28.93,28.95,28.92,28.95,15921.0,28.0732,28.0926,28.0635,28.0926,15921.0
2024-11-15 13:10:00,28.95,28.96,28.93,28.94,24810.0,28.0926,28.1023,28.0732,28.0829,24810.0
2024-11-15 13:15:00,28.94,28.94,28.91,28.92,49671.0,28.0829,28.0829,28.0538,28.0635,49671.0
2024-11-15 13:20:00,28.92,28.92,28.9,28.91,44587.0,28.0635,28.0635,28.0441,28.0538,44587.0
2024-11-15 13:25:00,28.91,28.92,28.9,28.92,36567.0,28.0538,28.0635,28.0441,28.0635,36567.0
2024-11-15 13:30:00,28.92,28.92,28.9,28.91,25824.0,28.0635,28.0635,28.0441,28.0538,25824.0
2024-11-15 13:35:00,28.9,28.9,28.87,28.89,97036.0,28.0441,28.0441,28.015,28.0344,97036.0
2024-11-15 13:40:00,28.89,28.89,28.87,28.88,33684.0,28.0344,28.0344,28.015,28.0247,33684.0
2024-11-15 13:45:00,28.88,28.88,28.86,28.86,75964.0,28.0247,28.0247,28.0053,28.0053,75964.0
2024-11-15 13:50:00,28.87,28.87,28.85,28.85,40453.0,28.015,28.015,27.9955,27.9955,40453.0
2024-11-15 13:55:00,28.85,28.86,28.84,28.85,22174.0,27.9955,28.0053,27.9858,27.9955,22174.0
2024-11-15 14:00:00,28.85,28.85,28.83,28.85,94622.0,27.9955,27.9955,27.9761,27.9955,94622.0
2024-11-15 14:05:00,28.85,28.9,28.83,28.9,154354.0,27.9955,28.0441,27.9761,28.0441,154354.0
2024-11-15 14:10:00,28.9,28.91,28.89,28.91,33210.0,28.0441,28.0538,28.0344,28.0538,33210.0
2024-11-15 14:15:00,28.91,28.91,28.89,28.9,38644.0,28.0538,28.0538,28.0344,28.0441,38644.0
2024-11-15 14:20:00,28.9,28.91,28.89,28.91,41786.0,28.0441,28.0538,28.0344,28.0538,41786.0
2024-11-15 14:25:00,28.91,28.93,28.9,28.93,69576.0,28.0538,28.0732,28.0441,28.0732,69576.0
2024-11-15 14:30:00,28.93,28.93,28.92,28.93,84433.0,28.0732,28.0732,28.0635,28.0732,84433.0
2024-11-15 14:35:00,28.93,28.93,28.88,28.88,133181.0,28.0732,28.0732,28.0247,28.0247,133181.0
2024-11-15 14:40:00,28.89,28.91,28.88,28.91,64454.0,28.0344,28.0538,28.0247,28.0538,64454.0
2024-11-15 14:45:00,28.91,28.94,28.9,28.93,59696.0,28.0538,28.0829,28.0441,28.0732,59696.0
2024-11-15 14:50:00,28.93,28.94,28.9,28.91,65587.0,28.0732,28.0829,28.0441,28.0538,65587.0
2024-11-15 14:55:00,28.91,28.92,28.9,28.91,45831.0,28.0538,28.0635,28.0441,28.0538,45831.0
2024-11-15 15:00:00,28.91,28.91,28.89,28.91,39111.0,28.0538,28.0538,28.0344,28.0538,39111.0
2024-11-15 15:05:00,28.9,28.94,28.9,28.94,27251.0,28.0441,28.0829,28.0441,28.0829,27251.0
2024-11-15 15:10:00,28.94,28.95,28.91,28.95,23017.0,28.0829,28.0926,28.0538,28.0926,23017.0
2024-11-15 15:15:00,28.95,28.96,28.93,28.95,39868.0,28.0926,28.1023,28.0732,28.0926,39868.0
2024-11-15 15:20:00,28.95,28.95,28.93,28.93,79244.0,28.0926,28.0926,28.0732,28.0732,79244.0
2024-11-15 15:25:00,28.94,28.94,28.92,28.93,23442.0,28.0829,28.0829,28.0635,28.0732,23442.0
2024-11-15 15:30:00,28.93,28.95,28.92,28.94,65373.0,28.0732,28.0926,28.0635,28.0829,65373.0
2024-11-15 15:35:00,28.94,28.95,28.93,28.94,90402.0,28.0829,28.0926,28.0732,28.0829,90402.0
2024-11-15 15:40:00,28.94,28.95,28.91,28.92,101550.0,28.0829,28.0926,28.0538,28.0635,101550.0
2024-11-15 15:45:00,28.92,28.95,28.92,28.93,141699.0,28.0635,28.0926,28.0635,28.0732,141699.0
2024-11-15 15:50:00,28.93,28.98,28.92,28.98,225931.0,28.0732,28.1217,28.0635,28.1217,225931.0
2024-11-15 15:55:00,28.98,29.0,28.97,28.98,406618.0,28.1217,28.1411,28.112,28.1217,406618.0
2024-11-18 09:30:00,29.31,29.39,29.27,29.37,288117.0,28.4419,28.5196,28.4031,28.5001,288117.0
2024-11-18 09:35:00,29.37,29.46,29.37,29.43,104691.0,28.5001,28.5875,28.5001,28.5584,104691.0
2024-11-18 09:40:00,29.44,29.46,29.37,29.41,230134.0,28.5681,28.5875,28.5001,28.539,230134.0
2024-11-18 09:45:00,29.41,29.46,29.36,29.41,147496.0,28.539,28.5875,28.4904,28.539,147496.0
2024-11-18 09:50:00,29.41,29.41,29.33,29.34,123372.0,28.539,28.539,28.4613,28.471,123372.0
2024-11-18 09:55:00,29.34,29.35,29.27,29.29,119207.0,28.471,28.4807,28.4031,28.4225,119207.0
2024-11-18 10:00:00,29.28,29.34,29.26,29.29,107347.0,28.4128,28.471,28.3934,28.4225,107347.0
2024-11-18 10:05:00,29.29,29.32,29.27,29.28,65752.0,28.4225,28.4516,28.4031,28.4128,65752.0
2024-11-18 10:10:00,29.28,29.3,29.24,29.3,84764.0,28.4128,28.4322,28.374,28.4322,84764.0
2024-11-18 10:15:00,29.29,29.32,29.28,29.3,70581.0,28.4225,28.4516,28.4128,28.4322,70581.0
2024-11-18 10:20:00,29.29,29.31,29.28,29.3,41945.0,28.4225,28.4419,28.4128,28.4322,41945.0
2024-11-18 10:25:00,29.3,29.33,29.29,29.3,103659.0,28.4322,28.4613,28.4225,28.4322,103659.0
2024-11-18 10:30:00,29.3,29.3,29.26,29.28,115483.0,28.4322,28.4322,28.3934,28.4128,115483.0
2024-11-18 10:35:00,29.29,29.34,29.27,29.34,91621.0,28.4225,28.471,28.4031,28.471,91621.0
2024-11-18 10:40:00,29.34,29.37,29.32,29.37,79910.0,28.471,28.5001,28.4516,28.5001,79910.0
2024-11-18 10:45:00,29.37,29.39,29.35,29.37,62149.0,28.5001,28.5196,28.4807,28.5001,62149.0
2024-11-18 10:50:00,29.37,29.39,29.36,29.39,75959.0,28.5001,28.5196,28.4904,28.5196,75959.0
2024-11-18 10:55:00,29.39,29.4,29.36,29.38,104731.0,28.5196,28.5293,28.4904,28.5099,104731.0
2024-11-18 11:00:00,29.38,29.4,29.37,29.38,60013.0,28.5099,28.5293,28.5001,28.5099,60013.0
2024-11-18 11:05:00,29.39,29.39,29.35,29.36,83460.0,28.5196,28.5196,28.4807,28.4904,83460.0
2024-11-18 11:10:00,29.36,29.36,29.31,29.33,90235.0,28.4904,28.4904,28.4419,28.4613,90235.0
2024-11-18 11:15:00,29.33,29.34,29.31,29.34,72730.0,28.4613,28.471,28.4419,28.471,72730.0
2024-11-18 11:20:00,29.34,29.35,29.32,29.32,104732.0,28.471,28.4807,28.4516,28.4516,104732.0
2024-11-18 11:25:00,29.33,29.33,29.27,29.28,103607.0,28.4613,28.4613,28.4031,28.4128,103607.0
2024-11-18 11:30:00,29.28,29.31,29.26,29.29,264253.0,28.4128,28.4419,28.3934,28.4225,264253.0
2024-11-18 11:35:00,29.29,29.31,29.27,29.3,221972.0,28.4225,28.4419,28.4031,28.4322,221972.0
2024-11-18 11:40:00,29.3,29.31,29.29,29.3,36689.0,28.4322,28.4419,28.4225,28.4322,36689.0
2024-11-18 11:45:00,29.3,29.31,29.29,29.3,22455.0,28.4322,28.4419,28.4225,28.4322,22455.0
2024-11-18 11:50:00,29.3,29.35,29.28,29.35,34683.0,28.4322,28.4807,28.4128,28.4807,34683.0
2024-11-18 11:55:00,29.35,29.37,29.34,29.36,89247.0,28.4807,28.5001,28.471,28.4904,89247.0
2024-11-18 12:00:00,29.35,29.38,29.35,29.38,38845.0,28.4807,28.5099,28.4807,28.5099,38845.0
2024-11-18 12:05:00,29.38,29.38,29.35,29.37,14051.0,28.5099,28.5099,28.4807,28.5001,14051.0
2024-11-18 12:10:00,29.37,29.39,29.36,29.38,47139.0,28.5001,28.5196,28.4904,28.5099,47139.0
2024-11-18 12:15:00,29.39,29.4,29.38,29.39,37361.0,28.5196,28.5293,28.5099,28.5196,37361.0
2024-11-18 12:20:00,29.39,29.4,29.38,29.39,19144.0,28.5196,28.5293,28.5099,28.5196,19144.0
2024-11-18 12:25:00,29.4,29.4,29.37,29.38,35298.0,28.5293,28.5293,28.5001,28.5099,35298.0
2024-11-18 12:30:00,29.37,29.39,29.37,29.38,35507.0,28.5001,28.5196,28.5001,28.5099,35507.0
2024-11-18 12:35:00,29.39,29.39,29.38,29.39,33449.0,28.5196,28.5196,28.5099,28.5196,33449.0
2024-11-18 12:40:00,29.39,29.4,29.38,29.39,33503.0,28.5196,28.5293,28.5099,28.5196,33503.0
2024-11-18 12:45:00,29.4,29.4,29.36,29.38,62718.0,28.5293,28.5293,28.4904,28.5099,62718.0
2024-11-18 12:50:00,29.38,29.41,29.37,29.4,134026.0,28.5099,28.539,28.5001,28.5293,134026.0
2024-11-18 12:55:00,29.41,29.43,29.4,29.42,40001.0,28.539,28.5584,28.5293,28.5487,40001.0
2024-11-18 13:00:00,29.42,29.44,29.41,29.43,46859.0,28.5487,28.5681,28.539,28.5584,46859.0
2024-11-18 13:05:00,29.42,29.43,29.41,29.43,46332.0,28.5487,28.5584,28.539,28.5584,46332.0
2024-11-18 13:10:00,29.42,29.44,29.42,29.44,49424.0,28.5487,28.5681,28.5487,28.5681,49424.0
2024-11-18 13:15:00,29.44,29.46,29.43,29.46,150010.0,28.5681,28.5875,28.5584,28.5875,150010.0
2024-11-18 13:20:00,29.46,29.46,29.43,29.45,90768.0,28.5875,28.5875,28.5584,28.5778,90768.0
2024-11-18 13:25:00,29.45,29.45,29.43,29.45,106036.0,28.5778,28.5778,28.5584,28.5778,106036.0
2024-11-18 13:30:00,29.44,29.45,29.42,29.43,81919.0,28.5681,28.5778,28.5487,28.5584,81919.0
2024-11-18 13:35:00,29.43,29.44,29.42,29.44,39350.0,28.5584,28.5681,28.5487,28.5681,39350.0
2024-11-18 13:40:00,29.44,29.45,29.42,29.42,56348.0,28.5681,28.5778,28.5487,28.5487,56348.0
2024-11-18 13:45:00,29.42,29.42,29.4,29.4,40623.0,28.5487,28.5487,28.5293,28.5293,40623.0
2024-11-18 13:50:00,29.41,29.44,29.4,29.44,96139.0,28.539,28.5681,28.5293,28.5681,96139.0
2024-11-18 13:55:00,29.44,29.47,29.43,29.46,120344.0,28.5681,28.5972,28.5584,28.5875,120344.0
2024-11-18 14:00:00,29.45,29.48,29.45,29.47,37348.0,28.5778,28.6069,28.5778,28.5972,37348.0
2024-11-18 14:05:00,29.48,29.5,29.46,29.5,57880.0,28.6069,28.6263,28.5875,28.6263,57880.0
2024-11-18 14:10:00,29.5,29.5,29.48,29.49,22241.0,28.6263,28.6263,28.6069,28.6166,22241.0
2024-11-18 14:15:00,29.49,29.49,29.46,29.48,51246.0,28.6166,28.6166,28.5875,28.6069,51246.0
2024-11-18 14:20:00,29.48,29.48,29.43,29.44,104158.0,28.6069,28.6069,28.5584,28.5681,104158.0
2024-11-18 14:25:00,29.44,29.46,29.43,29.45,78995.0,28.5681,28.5875,28.5584,28.5778,78995.0
2024-11-18 14:30:00,29.46,29.46,29.44,29.45,26788.0,28.5875,28.5875,28.5681,28.5778,26788.0
2024-11-18 14:35:00,29.45,29.47,29.45,29.46,125517.0,28.5778,28.5972,28.5778,28.5875,125517.0
2024-11-18 14:40:00,29.46,29.46,29.45,29.45,24551.0,28.5875,28.5875,28.5778,28.5778,24551.0
2024-11-18 14:45:00,29.46,29.48,29.45,29.48,50052.0,28.5875,28.6069,28.5778,28.6069,50052.0
2024-11-18 14:50:00,29.48,29.48,29.46,29.46,41339.0,28.6069,28.6069,28.5875,28.5875,41339.0
2024-11-18 14:55:00,29.47,29.47,29.45,29.46,69006.0,28.5972,28.5972,28.5778,28.5875,69006.0
2024-11-18 15:00:00,29.47,29.48,29.45,29.48,48029.0,28.5972,28.6069,28.5778,28.6069,48029.0
2024-11-18 15:05:00,29.48,29.48,29.44,29.46,116490.0,28.6069,28.6069,28.5681,28.5875,116490.0
2024-11-18 15:10:00,29.46,29.46,29.44,29.46,88671.0,28.5875,28.5875,28.5681,28.5875,88671.0
2024-11-18 15:15:00,29.46,29.46,29.44,29.45,44357.0,28.5875,28.5875,28.5681,28.5778,44357.0
2024-11-18 15:20:00,29.45,29.45,29.43,29.45,70030.0,28.5778,28.5778,28.5584,28.5778,70030.0
2024-11-18 15:25:00,29.45,29.46,29.44,29.46,85000.0,28.5778,28.5875,28.5681,28.5875,85000.0
2024-11-18 15:30:00,29.45,29.45,29.4,29.42,96473.0,28.5778,28.5778,28.5293,28.5487,96473.0
2024-11-18 15:35:00,29.42,29.42,29.4,29.42,108691.0,28.5487,28.5487,28.5293,28.5487,108691.0
2024-11-18 15:40:00,29.42,29.43,29.41,29.43,86801.0,28.5487,28.5584,28.539,28.5584,86801.0
2024-11-18 15:45:00,29.43,29.44,29.38,29.41,172777.0,28.5584,28.5681,28.5099,28.539,172777.0
2024-11-18 15:50:00,29.4,29.44,29.38,29.44,257780.0,28.5293,28.5681,28.5099,28.5681,257780.0
2024-11-18 15:55:00,29.44,29.46,29.42,29.42,443009.0,28.5681,28.5875,28.5487,28.5487,443009.0
2024-11-19 09:30:00,28.98,28.98,28.89,28.96,241589.0,28.1217,28.1217,28.0344,28.1023,241589.0
2024-11-19 09:35:00,28.96,29.0,28.95,28.97,193799.0,28.1023,28.1411,28.0926,28.112,193799.0
2024-11-19 09:40:00,28.98,29.08,28.93,29.07,86371.0,28.1217,28.2187,28.0732,28.209,86371.0
2024-11-19 09:45:00,29.07,29.13,29.07,29.09,79093.0,28.209,28.2673,28.209,28.2284,79093.0
2024-11-19 09:50:00,29.09,29.17,29.09,29.11,88042.0,28.2284,28.3061,28.2284,28.2478,88042.0
2024-11-19 09:55:00,29.11,29.11,29.07,29.09,143815.0,28.2478,28.2478,28.209,28.2284,143815.0
2024-11-19 10:00:00,29.09,29.14,29.08,29.11,101893.0,28.2284,28.277,28.2187,28.2478,101893.0
2024-11-19 10:05:00,29.12,29.13,29.08,29.12,62004.0,28.2576,28.2673,28.2187,28.2576,62004.0
2024-11-19 10:10:00,29.12,29.12,29.06,29.1,120127.0,28.2576,28.2576,28.1993,28.2381,120127.0
2024-11-19 10:15:00,29.09,29.09,29.05,29.05,45989.0,28.2284,28.2284,28.1896,28.1896,45989.0
2024-11-19 10:20:00,29.05,29.07,29.02,29.03,160263.0,28.1896,28.209,28.1605,28.1702,160263.0
2024-11-19 10:25:00,29.04,29.06,29.03,29.04,53097.0,28.1799,28.1993,28.1702,28.1799,53097.0
2024-11-19 10:30:00,29.04,29.05,28.91,28.98,393679.0,28.1799,28.1896,28.0538,28.1217,393679.0
2024-11-19 10:35:00,28.97,29.01,28.94,29.01,65931.0,28.112,28.1508,28.0829,28.1508,65931.0
2024-11-19 10:40:00,29.01,29.03,28.99,29.03,43898.0,28.1508,28.1702,28.1314,28.1702,43898.0
2024-11-19 10:45:00,29.03,29.03,28.97,28.99,43772.0,28.1702,28.1702,28.112,28.1314,43772.0
2024-11-19 10:50:00,28.98,28.99,28.94,28.97,54044.0,28.1217,28.1314,28.0829,28.112,54044.0
2024-11-19 10:55:00,28.96,28.99,28.96,28.98,40348.0,28.1023,28.1314,28.1023,28.1217,40348.0
2024-11-19 11:00:00,28.98,28.98,28.93,28.95,46867.0,28.1217,28.1217,28.0732,28.0926,46867.0
2024-11-19 11:05:00,28.95,28.98,28.93,28.97,64644.0,28.0926,28.1217,28.0732,28.112,64644.0
2024-11-19 11:10:00,28.97,29.01,28.96,28.99,46197.0,28.112,28.1508,28.1023,28.1314,46197.0
2024-11-19 11:15:00,28.99,29.02,28.98,29.01,123537.0,28.1314,28.1605,28.1217,28.1508,123537.0
2024-11-19 11:20:00,29.02,29.02,28.98,28.99,293061.0,28.1605,28.1605,28.1217,28.1314,293061.0
2024-11-19 11:25:00,29.0,29.04,28.98,29.04,156020.0,28.1411,28.1799,28.1217,28.1799,156020.0
2024-11-19 11:30:00,29.03,29.06,29.02,29.05,181624.0,28.1702,28.1993,28.1605,28.1896,181624.0
2024-11-19 11:35:00,29.04,29.06,29.03,29.05,99817.0,28.1799,28.1993,28.1702,28.1896,99817.0
2024-11-19 11:40:00,29.04,29.05,29.01,29.02,99570.0,28.1799,28.1896,28.1508,28.1605,99570.0
2024-11-19 11:45:00,29.02,29.03,29.01,29.02,80655.0,28.1605,28.1702,28.1508,28.1605,80655.0
2024-11-19 11:50:00,29.02,29.04,29.01,29.04,28114.0,28.1605,28.1799,28.1508,28.1799,28114.0
2024-11-19 11:55:00,29.03,29.07,29.03,29.07,24388.0,28.1702,28.209,28.1702,28.209,24388.0
2024-11-19 12:00:00,29.07,29.07,29.06,29.07,45860.0,28.209,28.209,28.1993,28.209,45860.0
2024-11-19 12:05:00,29.06,29.07,29.05,29.06,28819.0,28.1993,28.209,28.1896,28.1993,28819.0
2024-11-19 12:10:00,29.06,29.07,29.05,29.05,39836.0,28.1993,28.209,28.1896,28.1896,39836.0
2024-11-19 12:15:00,29.05,29.06,29.05,29.05,9215.0,28.1896,28.1993,28.1896,28.1896,9215.0
2024-11-19 12:20:00,29.05,29.07,29.01,29.03,116047.0,28.1896,28.209,28.1508,28.1702,116047.0
2024-11-19 12:25:00,29.04,29.07,29.03,29.07,39417.0,28.1799,28.209,28.1702,28.209,39417.0
2024-11-19 12:30:00,29.06,29.08,29.05,29.08,32252.0,28.1993,28.2187,28.1896,28.2187,32252.0
2024-11-19 12:35:00,29.08,29.09,29.07,29.08,18699.0,28.2187,28.2284,28.209,28.2187,18699.0
2024-11-19 12:40:00,29.07,29.08,29.05,29.06,29658.0,28.209,28.2187,28.1896,28.1993,29658.0
2024-11-19 12:45:00,29.05,29.06,29.04,29.05,17968.0,28.1896,28.1993,28.1799,28.1896,17968.0
2024-11-19 12:50:00,29.05,29.05,29.04,29.05,15845.0,28.1896,28.1896,28.1799,28.1896,15845.0
2024-11-19 12:55:00,29.05,29.06,29.03,29.04,73701.0,28.1896,28.1993,28.1702,28.1799,73701.0
2024-11-19 13:00:00,29.04,29.05,29.01,29.01,102372.0,28.1799,28.1896,28.1508,28.1508,102372.0
2024-11-19 13:05:00,29.02,29.03,29.01,29.03,24824.0,28.1605,28.1702,28.1508,28.1702,24824.0
2024-11-19 13:10:00,29.03,29.04,28.99,29.0,43779.0,28.1702,28.1799,28.1314,28.1411,43779.0
2024-11-19 13:15:00,28.99,29.0,28.98,28.99,18353.0,28.1314,28.1411,28.1217,28.1314,18353.0
2024-11-19 13:20:00,28.99,28.99,28.97,28.98,22439.0,28.1314,28.1314,28.112,28.1217,22439.0
2024-11-19 13:25:00,28.98,28.98,28.96,28.98,38989.0,28.1217,28.1217,28.1023,28.1217,38989.0
2024-11-19 13:30:00,28.98,28.98,28.95,28.96,27167.0,28.1217,28.1217,28.0926,28.1023,27167.0
2024-11-19 13:35:00,28.96,28.96,28.93,28.94,65281.0,28.1023,28.1023,28.0732,28.0829,65281.0
2024-11-19 13:40:00,28.95,28.96,28.93,28.95,26217.0,28.0926,28.1023,28.0732,28.0926,26217.0
2024-11-19 13:45:00,28.95,28.97,28.94,28.96,34091.0,28.0926,28.112,28.0829,28.1023,34091.0
2024-11-19 13:50:00,28.96,28.97,28.93,28.97,35445.0,28.1023,28.112,28.0732,28.112,35445.0
2024-11-19 13:55:00,28.96,28.99,28.96,28.99,27220.0,28.1023,28.1314,28.1023,28.1314,27220.0
2024-11-19 14:00:00,28.99,28.99,28.97,28.98,30200.0,28.1314,28.1314,28.112,28.1217,30200.0
2024-11-19 14:05:00,28.98,29.01,28.97,29.01,61229.0,28.1217,28.1508,28.112,28.1508,61229.0
2024-11-19 14:10:00,29.01,29.04,28.99,29.03,82151.0,28.1508,28.1799,28.1314,28.1702,82151.0
2024-11-19 14:15:00,29.03,29.03,28.99,29.03,103976.0,28.1702,28.1702,28.1314,28.1702,103976.0
2024-11-19 14:20:00,29.03,29.04,29.02,29.04,81537.0,28.1702,28.1799,28.1605,28.1799,81537.0
2024-11-19 14:25:00,29.04,29.04,29.0,29.01,39911.0,28.1799,28.1799,28.1411,28.1508,39911.0
2024-11-19 14:30:00,29.01,29.02,28.98,29.0,67511.0,28.1508,28.1605,28.1217,28.1411,67511.0
2024-11-19 14:35:00,28.99,28.99,28.97,28.99,67278.0,28.1314,28.1314,28.112,28.1314,67278.0
2024-11-19 14:40:00,28.99,29.01,28.98,29.0,60939.0,28.1314,28.1508,28.1217,28.1411,60939.0
2024-11-19 14:45:00,28.99,29.0,28.98,29.0,56626.0,28.1314,28.1411,28.1217,28.1411,56626.0
2024-11-19 14:50:00,29.0,29.01,28.98,29.0,121994.0,28.1411,28.1508,28.1217,28.1411,121994.0
2024-11-19 14:55:00,29.0,29.01,28.99,29.0,19613.0,28.1411,28.1508,28.1314,28.1411,19613.0
2024-11-19 15:00:00,29.0,29.01,28.98,28.99,359826.0,28.1411,28.1508,28.1217,28.1314,359826.0
2024-11-19 15:05:00,28.98,29.02,28.98,29.01,54959.0,28.1217,28.1605,28.1217,28.1508,54959.0
2024-11-19 15:10:00,29.02,29.03,29.01,29.03,36263.0,28.1605,28.1702,28.1508,28.1702,36263.0
2024-11-19 15:15:00,29.02,29.03,29.01,29.03,27278.0,28.1605,28.1702,28.1508,28.1702,27278.0
2024-11-19 15:20:00,29.03,29.04,29.02,29.04,17885.0,28.1702,28.1799,28.1605,28.1799,17885.0
2024-11-19 15:25:00,29.04,29.04,29.02,29.04,70011.0,28.1799,28.1799,28.1605,28.1799,70011.0
2024-11-19 15:30:00,29.04,29.04,29.01,29.04,96865.0,28.1799,28.1799,28.1508,28.1799,96865.0
2024-11-19 15:35:00,29.03,29.1,29.03,29.1,85407.0,28.1702,28.2381,28.1702,28.2381,85407.0
2024-11-19 15:40:00,29.1,29.11,29.07,29.09,177853.0,28.2381,28.2478,28.209,28.2284,177853.0
2024-11-19 15:45:00,29.09,29.12,29.08,29.11,62584.0,28.2284,28.2576,28.2187,28.2478,62584.0
2024-11-19 15:50:00,29.11,29.14,29.09,29.09,249459.0,28.2478,28.277,28.2284,28.2284,249459.0
2024-11-19 15:55:00,29.09,29.1,29.07,29.09,468938.0,28.2284,28.2381,28.209,28.2284,468938.0
2024-11-20 09:30:00,29.02,29.09,29.0,29.05,248230.0,28.1605,28.2284,28.1411,28.1896,248230.0
2024-11-20 09:35:00,29.04,29.05,28.95,29.02,161276.0,28.1799,28.1896,28.0926,28.1605,161276.0
2024-11-20 09:40:00,29.02,29.05,28.99,29.05,93655.0,28.1605,28.1896,28.1314,28.1896,93655.0
2024-11-20 09:45:00,29.04,29.13,29.03,29.09,71256.0,28.1799,28.2673,28.1702,28.2284,71256.0
2024-11-20 09:50:00,29.08,29.1,29.05,29.05,80338.0,28.2187,28.2381,28.1896,28.1896,80338.0
2024-11-20 09:55:00,29.05,29.07,29.03,29.03,76752.0,28.1896,28.209,28.1702,28.1702,76752.0
2024-11-20 10:00:00,29.03,29.06,29.01,29.06,89546.0,28.1702,28.1993,28.1508,28.1993,89546.0
2024-11-20 10:05:00,29.06,29.06,29.0,29.03,112031.0,28.1993,28.1993,28.1411,28.1702,112031.0
2024-11-20 10:10:00,29.03,29.04,28.96,28.98,112219.0,28.1702,28.1799,28.1023,28.1217,112219.0
2024-11-20 10:15:00,28.97,28.99,28.95,28.98,74876.0,28.112,28.1314,28.0926,28.1217,74876.0
2024-11-20 10:20:00,28.98,28.98,28.93,28.98,60892.0,28.1217,28.1217,28.0732,28.1217,60892.0
2024-11-20 10:25:00,28.97,28.99,28.95,28.98,47312.0,28.112,28.1314,28.0926,28.1217,47312.0
2024-11-20 10:30:00,28.97,28.98,28.91,28.96,104154.0,28.112,28.1217,28.0538,28.1023,104154.0
2024-11-20 10:35:00,28.96,28.99,28.94,28.99,66172.0,28.1023,28.1314,28.0829,28.1314,66172.0
2024-11-20 10:40:00,28.99,28.99,28.91,28.92,97070.0,28.1314,28.1314,28.0538,28.0635,97070.0
2024-11-20 10:45:00,28.92,28.93,28.91,28.92,27991.0,28.0635,28.0732,28.0538,28.0635,27991.0
2024-11-20 10:50:00,28.92,28.92,28.9,28.92,52411.0,28.0635,28.0635,28.0441,28.0635,52411.0
2024-11-20 10:55:00,28.92,28.95,28.91,28.92,112811.0,28.0635,28.0926,28.0538,28.0635,112811.0
2024-11-20 11:00:00,28.92,28.92,28.88,28.88,69356.0,28.0635,28.0635,28.0247,28.0247,69356.0
2024-11-20 11:05:00,28.88,28.89,28.85,28.88,93187.0,28.0247,28.0344,27.9955,28.0247,93187.0
2024-11-20 11:10:00,28.87,28.88,28.83,28.87,86168.0,28.015,28.0247,27.9761,28.015,86168.0
2024-11-20 11:15:00,28.88,28.89,28.86,28.89,123293.0,28.0247,28.0344,28.0053,28.0344,123293.0
2024-11-20 11:20:00,28.89,28.89,28.85,28.88,76135.0,28.0344,28.0344,27.9955,28.0247,76135.0
2024-11-20 11:25:00,28.88,28.88,28.84,28.85,54357.0,28.0247,28.0247,27.9858,27.9955,54357.0
2024-11-20 11:30:00,28.85,28.88,28.83,28.88,80963.0,27.9955,28.0247,27.9761,28.0247,80963.0
2024-11-20 11:35:00,28.88,28.88,28.86,28.87,41221.0,28.0247,28.0247,28.0053,28.015,41221.0
2024-11-20 11:40:00,28.88,28.89,28.87,28.88,39106.0,28.0247,28.0344,28.015,28.0247,39106.0
2024-11-20 11:45:00,28.88,28.89,28.86,28.89,18279.0,28.0247,28.0344,28.0053,28.0344,18279.0
2024-11-20 11:50:00,28.89,28.91,28.88,28.91,14728.0,28.0344,28.0538,28.0247,28.0538,14728.0
2024-11-20 11:55:00,28.91,28.93,28.89,28.9,48284.0,28.0538,28.0732,28.0344,28.0441,48284.0
2024-11-20 12:00:00,28.9,28.91,28.88,28.9,23174.0,28.0441,28.0538,28.0247,28.0441,23174.0
2024-11-20 12:05:00,28.9,28.94,28.89,28.93,37420.0,28.0441,28.0829,28.0344,28.0732,37420.0
2024-11-20 12:10:00,28.94,28.97,28.93,28.96,111836.0,28.0829,28.112,28.0732,28.1023,111836.0
2024-11-20 12:15:00,28.97,28.98,28.95,28.95,198685.0,28.112,28.1217,28.0926,28.0926,198685.0
2024-11-20 12:20:00,28.96,28.96,28.92,28.92,68022.0,28.1023,28.1023,28.0635,28.0635,68022.0
2024-11-20 12:25:00,28.93,28.93,28.9,28.9,55901.0,28.0732,28.0732,28.0441,28.0441,55901.0
2024-11-20 12:30:00,28.91,28.94,28.89,28.93,55779.0,28.0538,28.0829,28.0344,28.0732,55779.0
2024-11-20 12:35:00,28.94,28.97,28.93,28.96,33090.0,28.0829,28.112,28.0732,28.1023,33090.0
2024-11-20 12:40:00,28.96,28.99,28.96,28.99,30598.0,28.1023,28.1314,28.1023,28.1314,30598.0
2024-11-20 12:45:00,28.99,29.02,28.98,29.02,34535.0,28.1314,28.1605,28.1217,28.1605,34535.0
2024-11-20 12:50:00,29.02,29.04,29.01,29.03,70907.0,28.1605,28.1799,28.1508,28.1702,70907.0
2024-11-20 12:55:00,29.03,29.03,29.01,29.01,53877.0,28.1702,28.1702,28.1508,28.1508,53877.0
2024-11-20 13:00:00,29.02,29.02,29.01,29.02,6454.0,28.1605,28.1605,28.1508,28.1605,6454.0
2024-11-20 13:05:00,29.01,29.04,29.01,29.03,47183.0,28.1508,28.1799,28.1508,28.1702,47183.0
2024-11-20 13:10:00,29.03,29.03,29.01,29.01,18866.0,28.1702,28.1702,28.1508,28.1508,18866.0
2024-11-20 13:15:00,29.01,29.02,28.99,28.99,43439.0,28.1508,28.1605,28.1314,28.1314,43439.0
2024-11-20 13:20:00,28.99,28.99,28.97,28.99,22045.0,28.1314,28.1314,28.112,28.1314,22045.0
2024-11-20 13:25:00,28.99,28.99,28.97,28.97,60198.0,28.1314,28.1314,28.112,28.112,60198.0
2024-11-20 13:30:00,28.98,28.98,28.96,28.98,28309.0,28.1217,28.1217,28.1023,28.1217,28309.0
2024-11-20 13:35:00,28.98,28.98,28.96,28.96,17365.0,28.1217,28.1217,28.1023,28.1023,17365.0
2024-11-20 13:40:00,28.96,28.97,28.95,28.96,12648.0,28.1023,28.112,28.0926,28.1023,12648.0
2024-11-20 13:45:00,28.96,28.97,28.96,28.96,11439.0,28.1023,28.112,28.1023,28.1023,11439.0
2024-11-20 13:50:00,28.96,28.99,28.96,28.99,17687.0,28.1023,28.1314,28.1023,28.1314,17687.0
2024-11-20 13:55:00,28.99,29.0,28.97,28.98,22381.0,28.1314,28.1411,28.112,28.1217,22381.0
2024-11-20 14:00:00,28.98,29.0,28.97,28.98,39219.0,28.1217,28.1411,28.112,28.1217,39219.0
2024-11-20 14:05:00,28.97,28.98,28.96,28.96,20457.0,28.112,28.1217,28.1023,28.1023,20457.0
2024-11-20 14:10:00,28.96,28.97,28.95,28.96,34233.0,28.1023,28.112,28.0926,28.1023,34233.0
2024-11-20 14:15:00,28.96,28.97,28.95,28.96,4857.0,28.1023,28.112,28.0926,28.1023,4857.0
2024-11-20 14:20:00,28.96,28.97,28.96,28.96,12128.0,28.1023,28.112,28.1023,28.1023,12128.0
2024-11-20 14:25:00,28.97,29.0,28.97,28.99,27238.0,28.112,28.1411,28.112,28.1314,27238.0
2024-11-20 14:30:00,28.99,28.99,28.98,28.99,34505.0,28.1314,28.1314,28.1217,28.1314,34505.0
2024-11-20 14:35:00,28.99,28.99,28.98,28.98,24102.0,28.1314,28.1314,28.1217,28.1217,24102.0
2024-11-20 14:40:00,28.99,29.01,28.98,29.0,68133.0,28.1314,28.1508,28.1217,28.1411,68133.0
2024-11-20 14:45:00,29.0,29.02,28.99,29.01,102695.0,28.1411,28.1605,28.1314,28.1508,102695.0
2024-11-20 14:50:00,29.0,29.01,28.99,28.99,86743.0,28.1411,28.1508,28.1314,28.1314,86743.0
2024-11-20 14:55:00,28.99,29.0,28.98,28.99,33280.0,28.1314,28.1411,28.1217,28.1314,33280.0
2024-11-20 15:00:00,28.98,28.99,28.95,28.97,70276.0,28.1217,28.1314,28.0926,28.112,70276.0
2024-11-20 15:05:00,28.98,28.98,28.96,28.98,27455.0,28.1217,28.1217,28.1023,28.1217,27455.0
2024-11-20 15:10:00,28.97,28.99,28.97,28.99,42750.0,28.112,28.1314,28.112,28.1314,42750.0
2024-11-20 15:15:00,28.99,29.02,28.98,29.01,53879.0,28.1314,28.1605,28.1217,28.1508,53879.0
2024-11-20 15:20:00,29.02,29.03,29.01,29.02,95361.0,28.1605,28.1702,28.1508,28.1605,95361.0
2024-11-20 15:25:00,29.02,29.03,29.01,29.02,66764.0,28.1605,28.1702,28.1508,28.1605,66764.0
2024-11-20 15:30:00,29.02,29.03,29.0,29.02,74859.0,28.1605,28.1702,28.1411,28.1605,74859.0
2024-11-20 15:35:00,29.02,29.03,29.01,29.03,45393.0,28.1605,28.1702,28.1508,28.1702,45393.0
2024-11-20 15:40:00,29.03,29.06,29.03,29.06,305499.0,28.1702,28.1993,28.1702,28.1993,305499.0
2024-11-20 15:45:00,29.05,29.07,29.05,29.07,64093.0,28.1896,28.209,28.1896,28.209,64093.0
2024-11-20 15:50:00,29.06,29.09,29.05,29.09,94763.0,28.1993,28.2284,28.1896,28.2284,94763.0
2024-11-20 15:55:00,29.09,29.09,29.05,29.08,329767.0,28.2284,28.2284,28.1896,28.2187,329767.0
2024-11-21 09:30:00,29.36,29.36,29.25,29.29,704316.0,28.4904,28.4904,28.3837,28.4225,704316.0
2024-11-21 09:35:00,29.29,29.29,29.16,29.2,135573.0,28.4225,28.4225,28.2964,28.3352,135573.0
2024-11-21 09:40:00,29.2,29.25,29.18,29.25,109175.0,28.3352,28.3837,28.3158,28.3837,109175.0
2024-11-21 09:45:00,29.25,29.26,29.21,29.25,108673.0,28.3837,28.3934,28.3449,28.3837,108673.0
2024-11-21 09:50:00,29.25,29.26,29.17,29.21,110823.0,28.3837,28.3934,28.3061,28.3449,110823.0
2024-11-21 09:55:00,29.2,29.25,29.2,29.21,73401.0,28.3352,28.3837,28.3352,28.3449,73401.0
2024-11-21 10:00:00,29.21,29.26,29.19,29.25,109275.0,28.3449,28.3934,28.3255,28.3837,109275.0
2024-11-21 10:05:00,29.25,29.28,29.24,29.26,87992.0,28.3837,28.4128,28.374,28.3934,87992.0
2024-11-21 10:10:00,29.27,29.36,29.26,29.36,114845.0,28.4031,28.4904,28.3934,28.4904,114845.0
2024-11-21 10:15:00,29.36,29.37,29.33,29.35,117723.0,28.4904,28.5001,28.4613,28.4807,117723.0
2024-11-21 10:20:00,29.35,29.36,29.29,29.32,116510.0,28.4807,28.4904,28.4225,28.4516,116510.0
2024-11-21 10:25:00,29.32,29.33,29.28,29.29,72247.0,28.4516,28.4613,28.4128,28.4225,72247.0
2024-11-21 10:30:00,29.28,29.31,29.26,29.3,111206.0,28.4128,28.4419,28.3934,28.4322,111206.0
2024-11-21 10:35:00,29.29,29.32,29.28,29.3,133374.0,28.4225,28.4516,28.4128,28.4322,133374.0
2024-11-21 10:40:00,29.3,29.37,29.3,29.36,305341.0,28.4322,28.5001,28.4322,28.4904,305341.0
2024-11-21 10:45:00,29.36,29.4,29.35,29.37,359772.0,28.4904,28.5293,28.4807,28.5001,359772.0
2024-11-21 10:50:00,29.36,29.38,29.35,29.38,198028.0,28.4904,28.5099,28.4807,28.5099,198028.0
2024-11-21 10:55:00,29.38,29.41,29.38,29.39,150697.0,28.5099,28.539,28.5099,28.5196,150697.0
2024-11-21 11:00:00,29.39,29.41,29.37,29.41,107985.0,28.5196,28.539,28.5001,28.539,107985.0
2024-11-21 11:05:00,29.42,29.47,29.4,29.46,855021.0,28.5487,28.5972,28.5293,28.5875,855021.0
2024-11-21 11:10:00,29.47,29.48,29.46,29.47,200019.0,28.5972,28.6069,28.5875,28.5972,200019.0
2024-11-21 11:15:00,29.47,29.48,29.4,29.42,3205243.0,28.5972,28.6069,28.5293,28.5487,3205243.0
2024-11-21 11:20:00,29.41,29.43,29.4,29.42,201649.0,28.539,28.5584,28.5293,28.5487,201649.0
2024-11-21 11:25:00,29.42,29.42,29.39,29.41,180833.0,28.5487,28.5487,28.5196,28.539,180833.0
2024-11-21 11:30:00,29.41,29.41,29.35,29.36,210667.0,28.539,28.539,28.4807,28.4904,210667.0
2024-11-21 11:35:00,29.35,29.35,29.29,29.3,116922.0,28.4807,28.4807,28.4225,28.4322,116922.0
2024-11-21 11:40:00,29.3,29.32,29.3,29.32,47340.0,28.4322,28.4516,28.4322,28.4516,47340.0
2024-11-21 11:45:00,29.32,29.32,29.26,29.27,69337.0,28.4516,28.4516,28.3934,28.4031,69337.0
2024-11-21 11:50:00,29.28,29.29,29.27,29.29,40660.0,28.4128,28.4225,28.4031,28.4225,40660.0
2024-11-21 11:55:00,29.29,29.29,29.28,29.29,28729.0,28.4225,28.4225,28.4128,28.4225,28729.0
2024-11-21 12:00:00,29.29,29.29,29.27,29.29,71835.0,28.4225,28.4225,28.4031,28.4225,71835.0
2024-11-21 12:05:00,29.29,29.29,29.27,29.27,50426.0,28.4225,28.4225,28.4031,28.4031,50426.0
2024-11-21 12:10:00,29.28,29.34,29.27,29.33,222567.0,28.4128,28.471,28.4031,28.4613,222567.0
2024-11-21 12:15:00,29.32,29.33,29.31,29.32,55505.0,28.4516,28.4613,28.4419,28.4516,55505.0
2024-11-21 12:20:00,29.33,29.33,29.32,29.32,63152.0,28.4613,28.4613,28.4516,28.4516,63152.0
2024-11-21 12:25:00,29.33,29.33,29.32,29.33,83406.0,28.4613,28.4613,28.4516,28.4613,83406.0
2024-11-21 12:30:00,29.33,29.36,29.32,29.36,57037.0,28.4613,28.4904,28.4516,28.4904,57037.0
2024-11-21 12:35:00,29.37,29.38,29.37,29.38,49659.0,28.5001,28.5099,28.5001,28.5099,49659.0
2024-11-21 12:40:00,29.38,29.39,29.37,29.38,58681.0,28.5099,28.5196,28.5001,28.5099,58681.0
2024-11-21 12:45:00,29.38,29.41,29.37,29.41,55409.0,28.5099,28.539,28.5001,28.539,55409.0
2024-11-21 12:50:00,29.41,29.42,29.4,29.42,38834.0,28.539,28.5487,28.5293,28.5487,38834.0
2024-11-21 12:55:00,29.42,29.42,29.38,29.39,70597.0,28.5487,28.5487,28.5099,28.5196,70597.0
2024-11-21 13:00:00,29.39,29.39,29.37,29.38,30422.0,28.5196,28.5196,28.5001,28.5099,30422.0
2024-11-21 13:05:00,29.38,29.38,29.35,29.35,27938.0,28.5099,28.5099,28.4807,28.4807,27938.0
2024-11-21 13:10:00,29.36,29.38,29.35,29.38,30730.0,28.4904,28.5099,28.4807,28.5099,30730.0
2024-11-21 13:15:00,29.38,29.39,29.37,29.39,32002.0,28.5099,28.5196,28.5001,28.5196,32002.0
2024-11-21 13:20:00,29.39,29.39,29.37,29.37,41379.0,28.5196,28.5196,28.5001,28.5001,41379.0
2024-11-21 13:25:00,29.38,29.42,29.37,29.42,108341.0,28.5099,28.5487,28.5001,28.5487,108341.0
2024-11-21 13:30:00,29.42,29.44,29.41,29.44,168896.0,28.5487,28.5681,28.539,28.5681,168896.0
2024-11-21 13:35:00,29.44,29.44,29.41,29.42,109312.0,28.5681,28.5681,28.539,28.5487,109312.0
2024-11-21 13:40:00,29.42,29.45,29.41,29.45,123129.0,28.5487,28.5778,28.539,28.5778,123129.0
2024-11-21 13:45:00,29.44,29.45,29.43,29.44,48136.0,28.5681,28.5778,28.5584,28.5681,48136.0
2024-11-21 13:50:00,29.44,29.45,29.42,29.43,143729.0,28.5681,28.5778,28.5487,28.5584,143729.0
2024-11-21 13:55:00,29.43,29.44,29.42,29.44,56629.0,28.5584,28.5681,28.5487,28.5681,56629.0
2024-11-21 14:00:00,29.44,29.44,29.42,29.43,118066.0,28.5681,28.5681,28.5487,28.5584,118066.0
2024-11-21 14:05:00,29.43,29.44,29.39,29.4,54877.0,28.5584,28.5681,28.5196,28.5293,54877.0
2024-11-21 14:10:00,29.41,29.44,29.4,29.44,92923.0,28.539,28.5681,28.5293,28.5681,92923.0
2024-11-21 14:15:00,29.44,29.45,29.42,29.44,80014.0,28.5681,28.5778,28.5487,28.5681,80014.0
2024-11-21 14:20:00,29.44,29.46,29.42,29.46,114032.0,28.5681,28.5875,28.5487,28.5875,114032.0
2024-11-21 14:25:00,29.46,29.46,29.42,29.45,86969.0,28.5875,28.5875,28.5487,28.5778,86969.0
2024-11-21 14:30:00,29.45,29.45,29.43,29.44,42834.0,28.5778,28.5778,28.5584,28.5681,42834.0
2024-11-21 14:35:00,29.44,29.45,29.43,29.45,45394.0,28.5681,28.5778,28.5584,28.5778,45394.0
2024-11-21 14:40:00,29.45,29.45,29.44,29.45,26063.0,28.5778,28.5778,28.5681,28.5778,26063.0
2024-11-21 14:45:00,29.45,29.46,29.44,29.45,55827.0,28.5778,28.5875,28.5681,28.5778,55827.0
2024-11-21 14:50:00,29.45,29.47,29.44,29.46,67619.0,28.5778,28.5972,28.5681,28.5875,67619.0
2024-11-21 14:55:00,29.46,29.48,29.46,29.47,68963.0,28.5875,28.6069,28.5875,28.5972,68963.0
2024-11-21 15:00:00,29.48,29.5,29.47,29.49,51231.0,28.6069,28.6263,28.5972,28.6166,51231.0
2024-11-21 15:05:00,29.5,29.5,29.49,29.5,23847.0,28.6263,28.6263,28.6166,28.6263,23847.0
2024-11-21 15:10:00,29.5,29.5,29.47,29.48,37635.0,28.6263,28.6263,28.5972,28.6069,37635.0
2024-11-21 15:15:00,29.47,29.49,29.46,29.49,106870.0,28.5972,28.6166,28.5875,28.6166,106870.0
2024-11-21 15:20:00,29.49,29.5,29.48,29.49,83318.0,28.6166,28.6263,28.6069,28.6166,83318.0
2024-11-21 15:25:00,29.49,29.51,29.48,29.51,95545.0,28.6166,28.636,28.6069,28.636,95545.0
2024-11-21 15:30:00,29.51,29.51,29.49,29.51,267127.0,28.636,28.636,28.6166,28.636,267127.0
2024-11-21 15:35:00,29.5,29.51,29.47,29.49,285515.0,28.6263,28.636,28.5972,28.6166,285515.0
2024-11-21 15:40:00,29.49,29.54,29.48,29.51,765315.0,28.6166,28.6651,28.6069,28.636,765315.0
2024-11-21 15:45:00,29.51,29.52,29.5,29.52,197783.0,28.636,28.6457,28.6263,28.6457,197783.0
2024-11-21 15:50:00,29.52,29.53,29.5,29.52,283992.0,28.6457,28.6554,28.6263,28.6457,283992.0
2024-11-21 15:55:00,29.52,29.53,29.5,29.52,1078411.0,28.6457,28.6554,28.6263,28.6457,1078411.0
2024-11-22 09:30:00,29.3,29.36,29.25,29.34,307227.0,28.4322,28.4904,28.3837,28.471,307227.0
2024-11-22 09:35:00,29.35,29.38,29.32,29.38,96109.0,28.4807,28.5099,28.4516,28.5099,96109.0
2024-11-22 09:40:00,29.38,29.44,29.36,29.43,109015.0,28.5099,28.5681,28.4904,28.5584,109015.0
2024-11-22 09:45:00,29.43,29.47,29.41,29.45,244512.0,28.5584,28.5972,28.539,28.5778,244512.0
2024-11-22 09:50:00,29.45,29.47,29.42,29.46,164108.0,28.5778,28.5972,28.5487,28.5875,164108.0
2024-11-22 09:55:00,29.46,29.51,29.45,29.47,1186228.0,28.5875,28.636,28.5778,28.5972,1186228.0
2024-11-22 10:00:00,29.48,29.55,29.47,29.52,158881.0,28.6069,28.6748,28.5972,28.6457,158881.0
2024-11-22 10:05:00,29.53,29.55,29.5,29.52,106781.0,28.6554,28.6748,28.6263,28.6457,106781.0
2024-11-22 10:10:00,29.52,29.56,29.48,29.54,160144.0,28.6457,28.6845,28.6069,28.6651,160144.0
2024-11-22 10:15:00,29.54,29.55,29.47,29.48,172124.0,28.6651,28.6748,28.5972,28.6069,172124.0
2024-11-22 10:20:00,29.48,29.5,29.47,29.48,64185.0,28.6069,28.6263,28.5972,28.6069,64185.0
2024-11-22 10:25:00,29.49,29.5,29.46,29.5,240281.0,28.6166,28.6263,28.5875,28.6263,240281.0
2024-11-22 10:30:00,29.5,29.51,29.48,29.51,156445.0,28.6263,28.636,28.6069,28.636,156445.0
2024-11-22 10:35:00,29.5,29.51,29.48,29.5,99677.0,28.6263,28.636,28.6069,28.6263,99677.0
2024-11-22 10:40:00,29.5,29.5,29.47,29.5,43630.0,28.6263,28.6263,28.5972,28.6263,43630.0
2024-11-22 10:45:00,29.5,29.51,29.47,29.49,96727.0,28.6263,28.636,28.5972,28.6166,96727.0
2024-11-22 10:50:00,29.48,29.5,29.46,29.49,90202.0,28.6069,28.6263,28.5875,28.6166,90202.0
2024-11-22 10:55:00,29.48,29.5,29.48,29.5,77904.0,28.6069,28.6263,28.6069,28.6263,77904.0
2024-11-22 11:00:00,29.5,29.51,29.47,29.5,167189.0,28.6263,28.636,28.5972,28.6263,167189.0
2024-11-22 11:05:00,29.5,29.5,29.46,29.49,50174.0,28.6263,28.6263,28.5875,28.6166,50174.0
2024-11-22 11:10:00,29.48,29.49,29.46,29.46,114725.0,28.6069,28.6166,28.5875,28.5875,114725.0
2024-11-22 11:15:00,29.46,29.49,29.45,29.48,74223.0,28.5875,28.6166,28.5778,28.6069,74223.0
2024-11-22 11:20:00,29.48,29.52,29.48,29.52,96649.0,28.6069,28.6457,28.6069,28.6457,96649.0
2024-11-22 11:25:00,29.52,29.55,29.51,29.54,332138.0,28.6457,28.6748,28.636,28.6651,332138.0
2024-11-22 11:30:00,29.54,29.54,29.5,29.53,320416.0,28.6651,28.6651,28.6263,28.6554,320416.0
2024-11-22 11:35:00,29.53,29.54,29.51,29.54,120469.0,28.6554,28.6651,28.636,28.6651,120469.0
2024-11-22 11:40:00,29.54,29.55,29.53,29.53,43847.0,28.6651,28.6748,28.6554,28.6554,43847.0
2024-11-22 11:45:00,29.54,29.54,29.51,29.53,50378.0,28.6651,28.6651,28.636,28.6554,50378.0
2024-11-22 11:50:00,29.53,29.56,29.52,29.56,136320.0,28.6554,28.6845,28.6457,28.6845,136320.0
2024-11-22 11:55:00,29.56,29.59,29.55,29.59,58221.0,28.6845,28.7136,28.6748,28.7136,58221.0
2024-11-22 12:00:00,29.59,29.63,29.58,29.63,135290.0,28.7136,28.7524,28.7039,28.7524,135290.0
2024-11-22 12:05:00,29.63,29.64,29.62,29.64,106316.0,28.7524,28.7622,28.7427,28.7622,106316.0
2024-11-22 12:10:00,29.64,29.67,29.63,29.67,140354.0,28.7622,28.7913,28.7524,28.7913,140354.0
2024-11-22 12:15:00,29.67,29.68,29.62,29.63,149357.0,28.7913,28.801,28.7427,28.7524,149357.0
2024-11-22 12:20:00,29.62,29.63,29.6,29.62,83810.0,28.7427,28.7524,28.7233,28.7427,83810.0
2024-11-22 12:25:00,29.62,29.64,29.61,29.63,56319.0,28.7427,28.7622,28.733,28.7524,56319.0
2024-11-22 12:30:00,29.63,29.63,29.6,29.63,55347.0,28.7524,28.7524,28.7233,28.7524,55347.0
2024-11-22 12:35:00,29.63,29.63,29.6,29.61,54459.0,28.7524,28.7524,28.7233,28.733,54459.0
2024-11-22 12:40:00,29.6,29.64,29.6,29.64,64840.0,28.7233,28.7622,28.7233,28.7622,64840.0
2024-11-22 12:45:00,29.64,29.65,29.63,29.65,35042.0,28.7622,28.7719,28.7524,28.7719,35042.0
2024-11-22 12:50:00,29.64,29.66,29.64,29.66,29138.0,28.7622,28.7816,28.7622,28.7816,29138.0
2024-11-22 12:55:00,29.66,29.69,29.65,29.69,63119.0,28.7816,28.8107,28.7719,28.8107,63119.0
2024-11-22 13:00:00,29.69,29.71,29.69,29.69,63946.0,28.8107,28.8301,28.8107,28.8107,63946.0
2024-11-22 13:05:00,29.69,29.7,29.66,29.67,46576.0,28.8107,28.8204,28.7816,28.7913,46576.0
2024-11-22 13:10:00,29.66,29.7,29.66,29.7,46212.0,28.7816,28.8204,28.7816,28.8204,46212.0
2024-11-22 13:15:00,29.69,29.69,29.64,29.64,86149.0,28.8107,28.8107,28.7622,28.7622,86149.0
2024-11-22 13:20:00,29.65,29.66,29.64,29.65,41216.0,28.7719,28.7816,28.7622,28.7719,41216.0
2024-11-22 13:25:00,29.66,29.66,29.63,29.64,32571.0,28.7816,28.7816,28.7524,28.7622,32571.0
2024-11-22 13:30:00,29.64,29.64,29.61,29.63,33821.0,28.7622,28.7622,28.733,28.7524,33821.0
2024-11-22 13:35:00,29.63,29.63,29.61,29.62,24378.0,28.7524,28.7524,28.733,28.7427,24378.0
2024-11-22 13:40:00,29.62,29.63,29.61,29.63,32200.0,28.7427,28.7524,28.733,28.7524,32200.0
2024-11-22 13:45:00,29.63,29.64,29.61,29.61,134389.0,28.7524,28.7622,28.733,28.733,134389.0
2024-11-22 13:50:00,29.62,29.62,29.59,29.6,32766.0,28.7427,28.7427,28.7136,28.7233,32766.0
2024-11-22 13:55:00,29.61,29.64,29.6,29.64,66443.0,28.733,28.7622,28.7233,28.7622,66443.0
2024-11-22 14:00:00,29.64,29.64,29.63,29.64,34950.0,28.7622,28.7622,28.7524,28.7622,34950.0
2024-11-22 14:05:00,29.64,29.65,29.63,29.65,144370.0,28.7622,28.7719,28.7524,28.7719,144370.0
2024-11-22 14:10:00,29.64,29.65,29.62,29.63,108196.0,28.7622,28.7719,28.7427,28.7524,108196.0
2024-11-22 14:15:00,29.63,29.65,29.61,29.64,87242.0,28.7524,28.7719,28.733,28.7622,87242.0
2024-11-22 14:20:00,29.64,29.66,29.64,29.65,46775.0,28.7622,28.7816,28.7622,28.7719,46775.0
2024-11-22 14:25:00,29.65,29.66,29.62,29.64,47986.0,28.7719,28.7816,28.7427,28.7622,47986.0
2024-11-22 14:30:00,29.64,29.65,29.63,29.65,20700.0,28.7622,28.7719,28.7524,28.7719,20700.0
2024-11-22 14:35:00,29.65,29.65,29.64,29.65,20175.0,28.7719,28.7719,28.7622,28.7719,20175.0
2024-11-22 14:40:00,29.65,29.66,29.64,29.66,25857.0,28.7719,28.7816,28.7622,28.7816,25857.0
2024-11-22 14:45:00,29.66,29.67,29.65,29.67,42145.0,28.7816,28.7913,28.7719,28.7913,42145.0
2024-11-22 14:50:00,29.67,29.68,29.66,29.68,38887.0,28.7913,28.801,28.7816,28.801,38887.0
2024-11-22 14:55:00,29.68,29.69,29.67,29.69,144517.0,28.801,28.8107,28.7913,28.8107,144517.0
2024-11-22 15:00:00,29.68,29.69,29.67,29.69,189966.0,28.801,28.8107,28.7913,28.8107,189966.0
2024-11-22 15:05:00,29.69,29.71,29.68,29.7,61358.0,28.8107,28.8301,28.801,28.8204,61358.0
2024-11-22 15:10:00,29.71,29.71,29.69,29.7,113098.0,28.8301,28.8301,28.8107,28.8204,113098.0
2024-11-22 15:15:00,29.7,29.7,29.69,29.7,150949.0,28.8204,28.8204,28.8107,28.8204,150949.0
2024-11-22 15:20:00,29.69,29.7,29.67,29.68,88291.0,28.8107,28.8204,28.7913,28.801,88291.0
2024-11-22 15:25:00,29.68,29.69,29.67,29.68,83684.0,28.801,28.8107,28.7913,28.801,83684.0
2024-11-22 15:30:00,29.68,29.68,29.65,29.66,50702.0,28.801,28.801,28.7719,28.7816,50702.0
2024-11-22 15:35:00,29.66,29.68,29.65,29.68,135487.0,28.7816,28.801,28.7719,28.801,135487.0
2024-11-22 15:40:00,29.68,29.68,29.67,29.68,114599.0,28.801,28.801,28.7913,28.801,114599.0
2024-11-22 15:45:00,29.68,29.68,29.66,29.67,121992.0,28.801,28.801,28.7816,28.7913,121992.0
2024-11-22 15:50:00,29.66,29.7,29.65,29.7,176631.0,28.7816,28.8204,28.7719,28.8204,176631.0
2024-11-22 15:55:00,29.7,29.73,29.68,29.73,821372.0,28.8204,28.8495,28.801,28.8495,821372.0
2024-11-25 09:30:00,29.61,29.7,29.61,29.67,286754.0,28.733,28.8204,28.733,28.7913,286754.0
2024-11-25 09:35:00,29.66,29.67,29.55,29.62,172685.0,28.7816,28.7913,28.6748,28.7427,172685.0
2024-11-25 09:40:00,29.62,29.62,29.5,29.51,109689.0,28.7427,28.7427,28.6263,28.636,109689.0
2024-11-25 09:45:00,29.51,29.6,29.48,29.56,170961.0,28.636,28.7233,28.6069,28.6845,170961.0
2024-11-25 09:50:00,29.56,29.58,29.51,29.52,83527.0,28.6845,28.7039,28.636,28.6457,83527.0
2024-11-25 09:55:00,29.52,29.53,29.4,29.43,158622.0,28.6457,28.6554,28.5293,28.5584,158622.0
2024-11-25 10:00:00,29.42,29.43,29.34,29.37,148474.0,28.5487,28.5584,28.471,28.5001,148474.0
2024-11-25 10:05:00,29.37,29.45,29.37,29.44,82590.0,28.5001,28.5778,28.5001,28.5681,82590.0
2024-11-25 10:10:00,29.44,29.44,29.35,29.38,97148.0,28.5681,28.5681,28.4807,28.5099,97148.0
2024-11-25 10:15:00,29.38,29.42,29.37,29.41,176973.0,28.5099,28.5487,28.5001,28.539,176973.0
2024-11-25 10:20:00,29.41,29.42,29.38,29.41,54664.0,28.539,28.5487,28.5099,28.539,54664.0
2024-11-25 10:25:00,29.4,29.46,29.4,29.45,60536.0,28.5293,28.5875,28.5293,28.5778,60536.0
2024-11-25 10:30:00,29.45,29.47,29.42,29.45,79327.0,28.5778,28.5972,28.5487,28.5778,79327.0
2024-11-25 10:35:00,29.45,29.47,29.42,29.44,91160.0,28.5778,28.5972,28.5487,28.5681,91160.0
2024-11-25 10:40:00,29.44,29.44,29.39,29.41,82296.0,28.5681,28.5681,28.5196,28.539,82296.0
2024-11-25 10:45:00,29.41,29.41,29.35,29.36,53826.0,28.539,28.539,28.4807,28.4904,53826.0
2024-11-25 10:50:00,29.36,29.36,29.31,29.34,87698.0,28.4904,28.4904,28.4419,28.471,87698.0
2024-11-25 10:55:00,29.34,29.34,29.29,29.3,53345.0,28.471,28.471,28.4225,28.4322,53345.0
2024-11-25 11:00:00,29.3,29.33,29.29,29.32,51411.0,28.4322,28.4613,28.4225,28.4516,51411.0
2024-11-25 11:05:00,29.32,29.34,29.29,29.33,118415.0,28.4516,28.471,28.4225,28.4613,118415.0
2024-11-25 11:10:00,29.33,29.35,29.28,29.29,78223.0,28.4613,28.4807,28.4128,28.4225,78223.0
2024-11-25 11:15:00,29.29,29.3,29.27,29.27,44945.0,28.4225,28.4322,28.4031,28.4031,44945.0
2024-11-25 11:20:00,29.26,29.28,29.24,29.25,120713.0,28.3934,28.4128,28.374,28.3837,120713.0
2024-11-25 11:25:00,29.25,29.26,29.21,29.23,92688.0,28.3837,28.3934,28.3449,28.3643,92688.0
2024-11-25 11:30:00,29.23,29.24,29.2,29.22,218521.0,28.3643,28.374,28.3352,28.3546,218521.0
2024-11-25 11:35:00,29.23,29.28,29.21,29.25,52563.0,28.3643,28.4128,28.3449,28.3837,52563.0
2024-11-25 11:40:00,29.25,29.29,29.23,29.27,68894.0,28.3837,28.4225,28.3643,28.4031,68894.0
2024-11-25 11:45:00,29.28,29.31,29.26,29.29,192824.0,28.4128,28.4419,28.3934,28.4225,192824.0
2024-11-25 11:50:00,29.29,29.29,29.27,29.28,30627.0,28.4225,28.4225,28.4031,28.4128,30627.0
2024-11-25 11:55:00,29.28,29.32,29.26,29.3,159076.0,28.4128,28.4516,28.3934,28.4322,159076.0
2024-11-25 12:00:00,29.3,29.31,29.29,29.3,59370.0,28.4322,28.4419,28.4225,28.4322,59370.0
2024-11-25 12:05:00,29.31,29.33,29.3,29.3,45847.0,28.4419,28.4613,28.4322,28.4322,45847.0
2024-11-25 12:10:00,29.3,29.32,29.29,29.3,61569.0,28.4322,28.4516,28.4225,28.4322,61569.0
2024-11-25 12:15:00,29.3,29.3,29.25,29.28,73150.0,28.4322,28.4322,28.3837,28.4128,73150.0
2024-11-25 12:20:00,29.28,29.29,29.27,29.28,42299.0,28.4128,28.4225,28.4031,28.4128,42299.0
2024-11-25 12:25:00,29.28,29.3,29.26,29.27,67080.0,28.4128,28.4322,28.3934,28.4031,67080.0
2024-11-25 12:30:00,29.27,29.3,29.25,29.28,99042.0,28.4031,28.4322,28.3837,28.4128,99042.0
2024-11-25 12:35:00,29.28,29.31,29.27,29.29,43495.0,28.4128,28.4419,28.4031,28.4225,43495.0
2024-11-25 12:40:00,29.29,29.29,29.25,29.26,41833.0,28.4225,28.4225,28.3837,28.3934,41833.0
2024-11-25 12:45:00,29.26,29.28,29.24,29.27,66224.0,28.3934,28.4128,28.374,28.4031,66224.0
2024-11-25 12:50:00,29.27,29.29,29.26,29.29,40653.0,28.4031,28.4225,28.3934,28.4225,40653.0
2024-11-25 12:55:00,29.29,29.29,29.23,29.26,70611.0,28.4225,28.4225,28.3643,28.3934,70611.0
2024-11-25 13:00:00,29.26,29.3,29.24,29.3,30489.0,28.3934,28.4322,28.374,28.4322,30489.0
2024-11-25 13:05:00,29.3,29.3,29.27,29.27,22109.0,28.4322,28.4322,28.4031,28.4031,22109.0
2024-11-25 13:10:00,29.28,29.29,29.27,29.29,29160.0,28.4128,28.4225,28.4031,28.4225,29160.0
2024-11-25 13:15:00,29.28,29.3,29.28,29.29,12611.0,28.4128,28.4322,28.4128,28.4225,12611.0
2024-11-25 13:20:00,29.3,29.31,29.29,29.3,28705.0,28.4322,28.4419,28.4225,28.4322,28705.0
2024-11-25 13:25:00,29.3,29.31,29.29,29.3,27844.0,28.4322,28.4419,28.4225,28.4322,27844.0
2024-11-25 13:30:00,29.3,29.35,29.29,29.34,53438.0,28.4322,28.4807,28.4225,28.471,53438.0
2024-11-25 13:35:00,29.34,29.36,29.34,29.36,31963.0,28.471,28.4904,28.471,28.4904,31963.0
2024-11-25 13:40:00,29.36,29.37,29.34,29.35,29838.0,28.4904,28.5001,28.471,28.4807,29838.0
2024-11-25 13:45:00,29.35,29.38,29.34,29.37,44587.0,28.4807,28.5099,28.471,28.5001,44587.0
2024-11-25 13:50:00,29.37,29.41,29.36,29.39,258175.0,28.5001,28.539,28.4904,28.5196,258175.0
2024-11-25 13:55:00,29.4,29.41,29.37,29.4,97565.0,28.5293,28.539,28.5001,28.5293,97565.0
2024-11-25 14:00:00,29.4,29.42,29.39,29.42,50194.0,28.5293,28.5487,28.5196,28.5487,50194.0
2024-11-25 14:05:00,29.41,29.41,29.37,29.39,39956.0,28.539,28.539,28.5001,28.5196,39956.0
2024-11-25 14:10:00,29.39,29.39,29.37,29.38,30497.0,28.5196,28.5196,28.5001,28.5099,30497.0
2024-11-25 14:15:00,29.38,29.39,29.37,29.39,30901.0,28.5099,28.5196,28.5001,28.5196,30901.0
2024-11-25 14:20:00,29.39,29.39,29.35,29.36,36839.0,28.5196,28.5196,28.4807,28.4904,36839.0
2024-11-25 14:25:00,29.37,29.38,29.35,29.36,55831.0,28.5001,28.5099,28.4807,28.4904,55831.0
2024-11-25 14:30:00,29.35,29.36,29.34,29.35,42737.0,28.4807,28.4904,28.471,28.4807,42737.0
2024-11-25 14:35:00,29.36,29.36,29.33,29.34,54249.0,28.4904,28.4904,28.4613,28.471,54249.0
2024-11-25 14:40:00,29.33,29.35,29.33,29.34,35120.0,28.4613,28.4807,28.4613,28.471,35120.0
2024-11-25 14:45:00,29.34,29.34,29.32,29.34,33478.0,28.471,28.471,28.4516,28.471,33478.0
2024-11-25 14:50:00,29.34,29.35,29.33,29.35,59581.0,28.471,28.4807,28.4613,28.4807,59581.0
2024-11-25 14:55:00,29.35,29.36,29.34,29.36,28716.0,28.4807,28.4904,28.471,28.4904,28716.0
2024-11-25 15:00:00,29.36,29.36,29.34,29.35,131494.0,28.4904,28.4904,28.471,28.4807,131494.0
2024-11-25 15:05:00,29.35,29.38,29.34,29.38,54580.0,28.4807,28.5099,28.471,28.5099,54580.0
2024-11-25 15:10:00,29.37,29.39,29.37,29.39,84506.0,28.5001,28.5196,28.5001,28.5196,84506.0
2024-11-25 15:15:00,29.38,29.4,29.38,29.4,79117.0,28.5099,28.5293,28.5099,28.5293,79117.0
2024-11-25 15:20:00,29.4,29.4,29.38,29.4,68083.0,28.5293,28.5293,28.5099,28.5293,68083.0
2024-11-25 15:25:00,29.4,29.41,29.39,29.4,126928.0,28.5293,28.539,28.5196,28.5293,126928.0
2024-11-25 15:30:00,29.4,29.41,29.36,29.36,178712.0,28.5293,28.539,28.4904,28.4904,178712.0
2024-11-25 15:35:00,29.37,29.38,29.34,29.36,163557.0,28.5001,28.5099,28.471,28.4904,163557.0
2024-11-25 15:40:00,29.36,29.36,29.32,29.34,202512.0,28.4904,28.4904,28.4516,28.471,202512.0
2024-11-25 15:45:00,29.34,29.37,29.33,29.34,215982.0,28.471,28.5001,28.4613,28.471,215982.0
2024-11-25 15:50:00,29.34,29.34,29.27,29.3,285424.0,28.471,28.471,28.4031,28.4322,285424.0
2024-11-25 15:55:00,29.3,29.33,29.28,29.31,569451.0,28.4322,28.4613,28.4128,28.4419,569451.0
2024-11-26 09:30:00,29.3,29.3,29.09,29.13,321075.0,28.4322,28.4322,28.2284,28.2673,321075.0
2024-11-26 09:35:00,29.13,29.17,29.03,29.05,136447.0,28.2673,28.3061,28.1702,28.1896,136447.0
2024-11-26 09:40:00,29.05,29.18,29.0,29.16,312406.0,28.1896,28.3158,28.1411,28.2964,312406.0
2024-11-26 09:45:00,29.15,29.16,29.05,29.07,135944.0,28.2867,28.2964,28.1896,28.209,135944.0
2024-11-26 09:50:00,29.07,29.08,29.03,29.05,122122.0,28.209,28.2187,28.1702,28.1896,122122.0
2024-11-26 09:55:00,29.05,29.08,29.03,29.06,55575.0,28.1896,28.2187,28.1702,28.1993,55575.0
2024-11-26 10:00:00,29.07,29.1,29.03,29.04,97162.0,28.209,28.2381,28.1702,28.1799,97162.0
2024-11-26 10:05:00,29.03,29.04,28.98,29.0,130072.0,28.1702,28.1799,28.1217,28.1411,130072.0
2024-11-26 10:10:00,28.99,29.0,28.96,28.98,56284.0,28.1314,28.1411,28.1023,28.1217,56284.0
2024-11-26 10:15:00,28.98,29.03,28.98,29.01,117267.0,28.1217,28.1702,28.1217,28.1508,117267.0
2024-11-26 10:20:00,29.02,29.04,28.97,28.98,95353.0,28.1605,28.1799,28.112,28.1217,95353.0
2024-11-26 10:25:00,28.98,28.99,28.96,28.98,48314.0,28.1217,28.1314,28.1023,28.1217,48314.0
2024-11-26 10:30:00,28.98,28.99,28.97,28.97,60072.0,28.1217,28.1314,28.112,28.112,60072.0
2024-11-26 10:35:00,28.98,29.01,28.97,28.99,109633.0,28.1217,28.1508,28.112,28.1314,109633.0
2024-11-26 10:40:00,29.0,29.04,28.99,29.04,132298.0,28.1411,28.1799,28.1314,28.1799,132298.0
2024-11-26 10:45:00,29.04,29.05,29.01,29.04,89402.0,28.1799,28.1896,28.1508,28.1799,89402.0
2024-11-26 10:50:00,29.04,29.04,28.99,29.0,57939.0,28.1799,28.1799,28.1314,28.1411,57939.0
2024-11-26 10:55:00,28.99,29.0,28.93,28.95,68238.0,28.1314,28.1411,28.0732,28.0926,68238.0
2024-11-26 11:00:00,28.94,28.96,28.92,28.92,191880.0,28.0829,28.1023,28.0635,28.0635,191880.0
2024-11-26 11:05:00,28.93,28.93,28.88,28.89,103335.0,28.0732,28.0732,28.0247,28.0344,103335.0
2024-11-26 11:10:00,28.89,28.89,28.86,28.87,74723.0,28.0344,28.0344,28.0053,28.015,74723.0
2024-11-26 11:15:00,28.87,28.88,28.85,28.88,71421.0,28.015,28.0247,27.9955,28.0247,71421.0
2024-11-26 11:20:00,28.88,28.88,28.85,28.86,65058.0,28.0247,28.0247,27.9955,28.0053,65058.0
2024-11-26 11:25:00,28.85,28.89,28.85,28.88,153542.0,27.9955,28.0344,27.9955,28.0247,153542.0
2024-11-26 11:30:00,28.88,28.91,28.86,28.86,371389.0,28.0247,28.0538,28.0053,28.0053,371389.0
2024-11-26 11:35:00,28.87,28.92,28.87,28.91,80991.0,28.015,28.0635,28.015,28.0538,80991.0
2024-11-26 11:40:00,28.91,28.91,28.88,28.9,81075.0,28.0538,28.0538,28.0247,28.0441,81075.0
2024-11-26 11:45:00,28.89,28.92,28.89,28.91,63421.0,28.0344,28.0635,28.0344,28.0538,63421.0
2024-11-26 11:50:00,28.92,28.94,28.91,28.91,72291.0,28.0635,28.0829,28.0538,28.0538,72291.0
2024-11-26 11:55:00,28.92,28.92,28.88,28.89,54788.0,28.0635,28.0635,28.0247,28.0344,54788.0
2024-11-26 12:00:00,28.89,28.89,28.85,28.86,35680.0,28.0344,28.0344,27.9955,28.0053,35680.0
2024-11-26 12:05:00,28.87,28.87,28.82,28.82,79456.0,28.015,28.015,27.9664,27.9664,79456.0
2024-11-26 12:10:00,28.82,28.83,28.81,28.82,56502.0,27.9664,27.9761,27.9567,27.9664,56502.0
2024-11-26 12:15:00,28.82,28.82,28.8,28.81,55192.0,27.9664,27.9664,27.947,27.9567,55192.0
2024-11-26 12:20:00,28.8,28.83,28.8,28.83,29526.0,27.947,27.9761,27.947,27.9761,29526.0
2024-11-26 12:25:00,28.83,28.83,28.81,28.81,33447.0,27.9761,27.9761,27.9567,27.9567,33447.0
2024-11-26 12:30:00,28.81,28.85,28.81,28.84,72653.0,27.9567,27.9955,27.9567,27.9858,72653.0
2024-11-26 12:35:00,28.85,28.88,28.84,28.88,97052.0,27.9955,28.0247,27.9858,28.0247,97052.0
2024-11-26 12:40:00,28.88,28.9,28.87,28.9,59778.0,28.0247,28.0441,28.015,28.0441,59778.0
2024-11-26 12:45:00,28.9,28.91,28.89,28.9,45129.0,28.0441,28.0538,28.0344,28.0441,45129.0
2024-11-26 12:50:00,28.9,28.91,28.89,28.89,66719.0,28.0441,28.0538,28.0344,28.0344,66719.0
2024-11-26 12:55:00,28.9,28.9,28.88,28.89,78635.0,28.0441,28.0441,28.0247,28.0344,78635.0
2024-11-26 13:00:00,28.89,28.9,28.86,28.87,57554.0,28.0344,28.0441,28.0053,28.015,57554.0
2024-11-26 13:05:00,28.87,28.87,28.85,28.86,57022.0,28.015,28.015,27.9955,28.0053,57022.0
2024-11-26 13:10:00,28.86,28.87,28.84,28.85,44800.0,28.0053,28.015,27.9858,27.9955,44800.0
2024-11-26 13:15:00,28.84,28.86,28.84,28.86,22088.0,27.9858,28.0053,27.9858,28.0053,22088.0
2024-11-26 13:20:00,28.86,28.92,28.85,28.89,99649.0,28.0053,28.0635,27.9955,28.0344,99649.0
2024-11-26 13:25:00,28.9,28.91,28.88,28.89,58128.0,28.0441,28.0538,28.0247,28.0344,58128.0
2024-11-26 13:30:00,28.89,28.89,28.85,28.87,94092.0,28.0344,28.0344,27.9955,28.015,94092.0
2024-11-26 13:35:00,28.87,28.87,28.85,28.87,57254.0,28.015,28.015,27.9955,28.015,57254.0
2024-11-26 13:40:00,28.87,28.9,28.86,28.87,36679.0,28.015,28.0441,28.0053,28.015,36679.0
2024-11-26 13:45:00,28.88,28.88,28.86,28.88,30159.0,28.0247,28.0247,28.0053,28.0247,30159.0
2024-11-26 13:50:00,28.88,28.88,28.85,28.85,49404.0,28.0247,28.0247,27.9955,27.9955,49404.0
2024-11-26 13:55:00,28.86,28.89,28.85,28.88,64110.0,28.0053,28.0344,27.9955,28.0247,64110.0
2024-11-26 14:00:00,28.88,28.89,28.87,28.88,42045.0,28.0247,28.0344,28.015,28.0247,42045.0
2024-11-26 14:05:00,28.88,28.88,28.84,28.84,38243.0,28.0247,28.0247,27.9858,27.9858,38243.0
2024-11-26 14:10:00,28.85,28.86,28.84,28.85,46280.0,27.9955,28.0053,27.9858,27.9955,46280.0
2024-11-26 14:15:00,28.85,28.85,28.83,28.84,18753.0,27.9955,27.9955,27.9761,27.9858,18753.0
2024-11-26 14:20:00,28.83,28.83,28.8,28.83,63913.0,27.9761,27.9761,27.947,27.9761,63913.0
2024-11-26 14:25:00,28.82,28.87,28.81,28.87,86778.0,27.9664,28.015,27.9567,28.015,86778.0
2024-11-26 14:30:00,28.87,28.88,28.86,28.88,51312.0,28.015,28.0247,28.0053,28.0247,51312.0
2024-11-26 14:35:00,28.88,28.91,28.86,28.9,68509.0,28.0247,28.0538,28.0053,28.0441,68509.0
2024-11-26 14:40:00,28.9,28.92,28.89,28.92,110288.0,28.0441,28.0635,28.0344,28.0635,110288.0
2024-11-26 14:45:00,28.92,28.93,28.9,28.93,99475.0,28.0635,28.0732,28.0441,28.0732,99475.0
2024-11-26 14:50:00,28.93,28.93,28.92,28.92,63841.0,28.0732,28.0732,28.0635,28.0635,63841.0
2024-11-26 14:55:00,28.92,28.93,28.91,28.91,54544.0,28.0635,28.0732,28.0538,28.0538,54544.0
2024-11-26 15:00:00,28.92,28.94,28.91,28.94,159048.0,28.0635,28.0829,28.0538,28.0829,159048.0
2024-11-26 15:05:00,28.94,28.94,28.93,28.94,88507.0,28.0829,28.0829,28.0732,28.0829,88507.0
2024-11-26 15:10:00,28.94,28.94,28.92,28.93,132303.0,28.0829,28.0829,28.0635,28.0732,132303.0
2024-11-26 15:15:00,28.93,28.93,28.9,28.93,157812.0,28.0732,28.0732,28.0441,28.0732,157812.0
2024-11-26 15:20:00,28.93,28.93,28.87,28.89,55938.0,28.0732,28.0732,28.015,28.0344,55938.0
2024-11-26 15:25:00,28.89,28.9,28.88,28.9,71746.0,28.0344,28.0441,28.0247,28.0441,71746.0
2024-11-26 15:30:00,28.9,28.92,28.89,28.89,65017.0,28.0441,28.0635,28.0344,28.0344,65017.0
2024-11-26 15:35:00,28.9,28.91,28.88,28.91,97492.0,28.0441,28.0538,28.0247,28.0538,97492.0
2024-11-26 15:40:00,28.91,28.93,28.9,28.93,131334.0,28.0538,28.0732,28.0441,28.0732,131334.0
2024-11-26 15:45:00,28.93,28.95,28.91,28.94,87231.0,28.0732,28.0926,28.0538,28.0829,87231.0
2024-11-26 15:50:00,28.93,28.94,28.91,28.94,131775.0,28.0732,28.0829,28.0538,28.0829,131775.0
2024-11-26 15:55:00,28.94,28.96,28.92,28.96,651953.0,28.0829,28.1023,28.0635,28.1023,651953.0
2024-11-27 09:30:00,29.03,29.15,28.98,29.15,250867.0,28.1702,28.2867,28.1217,28.2867,250867.0
2024-11-27 09:35:00,29.15,29.21,29.09,29.18,175414.0,28.2867,28.3449,28.2284,28.3158,175414.0
2024-11-27 09:40:00,29.18,29.22,29.16,29.2,78397.0,28.3158,28.3546,28.2964,28.3352,78397.0
2024-11-27 09:45:00,29.19,29.2,29.14,29.16,146231.0,28.3255,28.3352,28.277,28.2964,146231.0
2024-11-27 09:50:00,29.15,29.18,29.1,29.14,55640.0,28.2867,28.3158,28.2381,28.277,55640.0
2024-11-27 09:55:00,29.15,29.15,29.12,29.13,42820.0,28.2867,28.2867,28.2576,28.2673,42820.0
2024-11-27 10:00:00,29.14,29.14,29.09,29.09,36139.0,28.277,28.277,28.2284,28.2284,36139.0
2024-11-27 10:05:00,29.09,29.1,29.05,29.09,50512.0,28.2284,28.2381,28.1896,28.2284,50512.0
2024-11-27 10:10:00,29.09,29.1,29.03,29.09,174588.0,28.2284,28.2381,28.1702,28.2284,174588.0
2024-11-27 10:15:00,29.1,29.11,29.06,29.11,92061.0,28.2381,28.2478,28.1993,28.2478,92061.0
2024-11-27 10:20:00,29.11,29.11,29.07,29.1,113598.0,28.2478,28.2478,28.209,28.2381,113598.0
2024-11-27 10:25:00,29.1,29.14,29.09,29.12,100322.0,28.2381,28.277,28.2284,28.2576,100322.0
2024-11-27 10:30:00,29.12,29.13,29.07,29.1,86174.0,28.2576,28.2673,28.209,28.2381,86174.0
2024-11-27 10:35:00,29.1,29.13,29.09,29.1,71045.0,28.2381,28.2673,28.2284,28.2381,71045.0
2024-11-27 10:40:00,29.1,29.18,29.09,29.18,65502.0,28.2381,28.3158,28.2284,28.3158,65502.0
2024-11-27 10:45:00,29.18,29.22,29.15,29.21,106289.0,28.3158,28.3546,28.2867,28.3449,106289.0
2024-11-27 10:50:00,29.21,29.25,29.19,29.24,114361.0,28.3449,28.3837,28.3255,28.374,114361.0
2024-11-27 10:55:00,29.24,29.24,29.2,29.2,41983.0,28.374,28.374,28.3352,28.3352,41983.0
2024-11-27 11:00:00,29.21,29.25,29.19,29.21,105280.0,28.3449,28.3837,28.3255,28.3449,105280.0
2024-11-27 11:05:00,29.21,29.26,29.21,29.25,68080.0,28.3449,28.3934,28.3449,28.3837,68080.0
2024-11-27 11:10:00,29.25,29.27,29.23,29.26,106807.0,28.3837,28.4031,28.3643,28.3934,106807.0
2024-11-27 11:15:00,29.25,29.26,29.22,29.23,99044.0,28.3837,28.3934,28.3546,28.3643,99044.0
2024-11-27 11:20:00,29.22,29.25,29.21,29.25,45090.0,28.3546,28.3837,28.3449,28.3837,45090.0
2024-11-27 11:25:00,29.25,29.28,29.22,29.24,226885.0,28.3837,28.4128,28.3546,28.374,226885.0
2024-11-27 11:30:00,29.24,29.25,29.18,29.19,151804.0,28.374,28.3837,28.3158,28.3255,151804.0
2024-11-27 11:35:00,29.18,29.22,29.18,29.21,46121.0,28.3158,28.3546,28.3158,28.3449,46121.0
2024-11-27 11:40:00,29.21,29.22,29.2,29.2,31822.0,28.3449,28.3546,28.3352,28.3352,31822.0
2024-11-27 11:45:00,29.2,29.22,29.2,29.21,74727.0,28.3352,28.3546,28.3352,28.3449,74727.0
2024-11-27 11:50:00,29.21,29.23,29.2,29.22,93444.0,28.3449,28.3643,28.3352,28.3546,93444.0
2024-11-27 11:55:00,29.23,29.23,29.2,29.2,70383.0,28.3643,28.3643,28.3352,28.3352,70383.0
2024-11-27 12:00:00,29.21,29.24,29.21,29.23,96407.0,28.3449,28.374,28.3449,28.3643,96407.0
2024-11-27 12:05:00,29.24,29.25,29.2,29.2,85084.0,28.374,28.3837,28.3352,28.3352,85084.0
2024-11-27 12:10:00,29.21,29.25,29.2,29.24,85837.0,28.3449,28.3837,28.3352,28.374,85837.0
2024-11-27 12:15:00,29.24,29.24,29.22,29.23,27630.0,28.374,28.374,28.3546,28.3643,27630.0
2024-11-27 12:20:00,29.23,29.23,29.17,29.19,91840.0,28.3643,28.3643,28.3061,28.3255,91840.0
2024-11-27 12:25:00,29.18,29.24,29.17,29.21,49510.0,28.3158,28.374,28.3061,28.3449,49510.0
2024-11-27 12:30:00,29.21,29.22,29.18,29.2,79535.0,28.3449,28.3546,28.3158,28.3352,79535.0
2024-11-27 12:35:00,29.19,29.2,29.18,29.19,23308.0,28.3255,28.3352,28.3158,28.3255,23308.0
2024-11-27 12:40:00,29.18,29.19,29.18,29.19,14710.0,28.3158,28.3255,28.3158,28.3255,14710.0
2024-11-27 12:45:00,29.19,29.2,29.18,29.19,16637.0,28.3255,28.3352,28.3158,28.3255,16637.0
2024-11-27 12:50:00,29.2,29.21,29.19,29.19,25141.0,28.3352,28.3449,28.3255,28.3255,25141.0
2024-11-27 12:55:00,29.19,29.2,29.17,29.17,28681.0,28.3255,28.3352,28.3061,28.3061,28681.0
2024-11-27 13:00:00,29.18,29.2,29.17,29.2,51587.0,28.3158,28.3352,28.3061,28.3352,51587.0
2024-11-27 13:05:00,29.2,29.21,29.18,29.19,38530.0,28.3352,28.3449,28.3158,28.3255,38530.0
2024-11-27 13:10:00,29.2,29.2,29.15,29.17,29995.0,28.3352,28.3352,28.2867,28.3061,29995.0
2024-11-27 13:15:00,29.17,29.17,29.16,29.16,13551.0,28.3061,28.3061,28.2964,28.2964,13551.0
2024-11-27 13:20:00,29.17,29.17,29.15,29.17,34419.0,28.3061,28.3061,28.2867,28.3061,34419.0
2024-11-27 13:25:00,29.17,29.17,29.14,29.17,34552.0,28.3061,28.3061,28.277,28.3061,34552.0
2024-11-27 13:30:00,29.17,29.18,29.15,29.16,24747.0,28.3061,28.3158,28.2867,28.2964,24747.0
2024-11-27 13:35:00,29.16,29.17,29.15,29.17,21147.0,28.2964,28.3061,28.2867,28.3061,21147.0
2024-11-27 13:40:00,29.17,29.17,29.15,29.16,22492.0,28.3061,28.3061,28.2867,28.2964,22492.0
2024-11-27 13:45:00,29.16,29.16,29.15,29.16,6675.0,28.2964,28.2964,28.2867,28.2964,6675.0
2024-11-27 13:50:00,29.16,29.17,29.15,29.17,17456.0,28.2964,28.3061,28.2867,28.3061,17456.0
2024-11-27 13:55:00,29.17,29.17,29.16,29.17,10190.0,28.3061,28.3061,28.2964,28.3061,10190.0
2024-11-27 14:00:00,29.17,29.2,29.16,29.2,46374.0,28.3061,28.3352,28.2964,28.3352,46374.0
2024-11-27 14:05:00,29.2,29.22,29.19,29.2,50050.0,28.3352,28.3546,28.3255,28.3352,50050.0
2024-11-27 14:10:00,29.21,29.22,29.2,29.21,16198.0,28.3449,28.3546,28.3352,28.3449,16198.0
2024-11-27 14:15:00,29.21,29.22,29.19,29.21,58040.0,28.3449,28.3546,28.3255,28.3449,58040.0
2024-11-27 14:20:00,29.21,29.22,29.21,29.21,62576.0,28.3449,28.3546,28.3449,28.3449,62576.0
2024-11-27 14:25:00,29.21,29.22,29.18,29.2,56231.0,28.3449,28.3546,28.3158,28.3352,56231.0
2024-11-27 14:30:00,29.19,29.22,29.19,29.19,57813.0,28.3255,28.3546,28.3255,28.3255,57813.0
2024-11-27 14:35:00,29.2,29.2,29.19,29.19,18105.0,28.3352,28.3352,28.3255,28.3255,18105.0
2024-11-27 14:40:00,29.19,29.2,29.17,29.2,40688.0,28.3255,28.3352,28.3061,28.3352,40688.0
2024-11-27 14:45:00,29.19,29.2,29.17,29.19,36118.0,28.3255,28.3352,28.3061,28.3255,36118.0
2024-11-27 14:50:00,29.19,29.2,29.18,29.19,21172.0,28.3255,28.3352,28.3158,28.3255,21172.0
2024-11-27 14:55:00,29.18,29.2,29.18,29.19,28045.0,28.3158,28.3352,28.3158,28.3255,28045.0
2024-11-27 15:00:00,29.18,29.19,29.16,29.17,26399.0,28.3158,28.3255,28.2964,28.3061,26399.0
2024-11-27 15:05:00,29.16,29.17,29.14,29.15,41477.0,28.2964,28.3061,28.277,28.2867,41477.0
2024-11-27 15:10:00,29.15,29.15,29.13,29.14,22560.0,28.2867,28.2867,28.2673,28.277,22560.0
2024-11-27 15:15:00,29.13,29.14,29.13,29.14,26122.0,28.2673,28.277,28.2673,28.277,26122.0
2024-11-27 15:20:00,29.13,29.14,29.13,29.14,15789.0,28.2673,28.277,28.2673,28.277,15789.0
2024-11-27 15:25:00,29.13,29.17,29.13,29.17,48300.0,28.2673,28.3061,28.2673,28.3061,48300.0
2024-11-27 15:30:00,29.17,29.18,29.15,29.17,38337.0,28.3061,28.3158,28.2867,28.3061,38337.0
2024-11-27 15:35:00,29.18,29.18,29.14,29.16,63845.0,28.3158,28.3158,28.277,28.2964,63845.0
2024-11-27 15:40:00,29.15,29.15,29.12,29.12,86613.0,28.2867,28.2867,28.2576,28.2576,86613.0
2024-11-27 15:45:00,29.13,29.17,29.12,29.16,161882.0,28.2673,28.3061,28.2576,28.2964,161882.0
2024-11-27 15:50:00,29.17,29.18,29.14,29.16,271314.0,28.3061,28.3158,28.277,28.2964,271314.0
2024-11-27 15:55:00,29.16,29.16,29.13,29.13,327646.0,28.2964,28.2964,28.2673,28.2673,327646.0
2024-11-29 09:30:00,29.25,29.29,29.14,29.29,296760.0,28.3837,28.4225,28.277,28.4225,296760.0
2024-11-29 09:35:00,29.28,29.31,29.21,29.24,116402.0,28.4128,28.4419,28.3449,28.374,116402.0
2024-11-29 09:40:00,29.24,29.26,29.17,29.2,112018.0,28.374,28.3934,28.3061,28.3352,112018.0
2024-11-29 09:45:00,29.21,29.22,29.16,29.18,80545.0,28.3449,28.3546,28.2964,28.3158,80545.0
2024-11-29 09:50:00,29.19,29.23,29.18,29.22,65071.0,28.3255,28.3643,28.3158,28.3546,65071.0
2024-11-29 09:55:00,29.22,29.27,29.21,29.21,53249.0,28.3546,28.4031,28.3449,28.3449,53249.0
2024-11-29 10:00:00,29.21,29.25,29.19,29.25,116792.0,28.3449,28.3837,28.3255,28.3837,116792.0
2024-11-29 10:05:00,29.25,29.29,29.22,29.26,103728.0,28.3837,28.4225,28.3546,28.3934,103728.0
2024-11-29 10:10:00,29.26,29.3,29.26,29.29,72846.0,28.3934,28.4322,28.3934,28.4225,72846.0
2024-11-29 10:15:00,29.3,29.3,29.25,29.27,44734.0,28.4322,28.4322,28.3837,28.4031,44734.0
2024-11-29 10:20:00,29.27,29.27,29.22,29.23,53467.0,28.4031,28.4031,28.3546,28.3643,53467.0
2024-11-29 10:25:00,29.23,29.24,29.2,29.21,38772.0,28.3643,28.374,28.3352,28.3449,38772.0
2024-11-29 10:30:00,29.21,29.25,29.21,29.24,44975.0,28.3449,28.3837,28.3449,28.374,44975.0
2024-11-29 10:35:00,29.24,29.26,29.22,29.24,61992.0,28.374,28.3934,28.3546,28.374,61992.0
2024-11-29 10:40:00,29.24,29.24,29.22,29.23,39443.0,28.374,28.374,28.3546,28.3643,39443.0
2024-11-29 10:45:00,29.23,29.24,29.21,29.23,47391.0,28.3643,28.374,28.3449,28.3643,47391.0
2024-11-29 10:50:00,29.23,29.25,29.23,29.24,40547.0,28.3643,28.3837,28.3643,28.374,40547.0
2024-11-29 10:55:00,29.24,29.28,29.24,29.26,57356.0,28.374,28.4128,28.374,28.3934,57356.0
2024-11-29 11:00:00,29.26,29.29,29.24,29.27,76388.0,28.3934,28.4225,28.374,28.4031,76388.0
2024-11-29 11:05:00,29.28,29.29,29.26,29.27,30339.0,28.4128,28.4225,28.3934,28.4031,30339.0
2024-11-29 11:10:00,29.27,29.3,29.26,29.3,45055.0,28.4031,28.4322,28.3934,28.4322,45055.0
2024-11-29 11:15:00,29.3,29.3,29.28,29.28,37677.0,28.4322,28.4322,28.4128,28.4128,37677.0
2024-11-29 11:20:00,29.29,29.29,29.26,29.28,101821.0,28.4225,28.4225,28.3934,28.4128,101821.0
2024-11-29 11:25:00,29.29,29.31,29.27,29.3,60544.0,28.4225,28.4419,28.4031,28.4322,60544.0
2024-11-29 11:30:00,29.3,29.31,29.26,29.28,142086.0,28.4322,28.4419,28.3934,28.4128,142086.0
2024-11-29 11:35:00,29.28,29.29,29.26,29.28,60466.0,28.4128,28.4225,28.3934,28.4128,60466.0
2024-11-29 11:40:00,29.27,29.28,29.2,29.21,56998.0,28.4031,28.4128,28.3352,28.3449,56998.0
2024-11-29 11:45:00,29.21,29.23,29.19,29.23,70022.0,28.3449,28.3643,28.3255,28.3643,70022.0
2024-11-29 11:50:00,29.22,29.23,29.2,29.2,63417.0,28.3546,28.3643,28.3352,28.3352,63417.0
2024-11-29 11:55:00,29.2,29.22,29.2,29.21,150910.0,28.3352,28.3546,28.3352,28.3449,150910.0
2024-11-29 12:00:00,29.21,29.22,29.21,29.21,37406.0,28.3449,28.3546,28.3449,28.3449,37406.0
2024-11-29 12:05:00,29.21,29.22,29.2,29.2,24641.0,28.3449,28.3546,28.3352,28.3352,24641.0
2024-11-29 12:10:00,29.21,29.21,29.18,29.2,101242.0,28.3449,28.3449,28.3158,28.3352,101242.0
2024-11-29 12:15:00,29.2,29.24,29.19,29.24,73535.0,28.3352,28.374,28.3255,28.374,73535.0
2024-11-29 12:20:00,29.24,29.25,29.22,29.25,87304.0,28.374,28.3837,28.3546,28.3837,87304.0
2024-11-29 12:25:00,29.24,29.27,29.22,29.26,56658.0,28.374,28.4031,28.3546,28.3934,56658.0
2024-11-29 12:30:00,29.27,29.27,29.25,29.26,28213.0,28.4031,28.4031,28.3837,28.3934,28213.0
2024-11-29 12:35:00,29.26,29.27,29.25,29.27,41610.0,28.3934,28.4031,28.3837,28.4031,41610.0
2024-11-29 12:40:00,29.26,29.29,29.26,29.28,50432.0,28.3934,28.4225,28.3934,28.4128,50432.0
2024-11-29 12:45:00,29.29,29.31,29.28,29.3,48461.0,28.4225,28.4419,28.4128,28.4322,48461.0
2024-11-29 12:50:00,29.3,29.33,29.29,29.33,92110.0,28.4322,28.4613,28.4225,28.4613,92110.0
2024-11-29 12:55:00,29.34,29.34,29.3,29.32,104945.0,28.471,28.471,28.4322,28.4516,104945.0
2024-12-02 09:30:00,29.15,29.2,28.98,28.99,257097.0,28.2867,28.3352,28.1217,28.1314,257097.0
2024-12-02 09:35:00,28.98,29.0,28.86,28.9,131168.0,28.1217,28.1411,28.0053,28.0441,131168.0
2024-12-02 09:40:00,28.89,28.91,28.86,28.89,123599.0,28.0344,28.0538,28.0053,28.0344,123599.0
2024-12-02 09:45:00,28.89,28.89,28.81,28.84,128586.0,28.0344,28.0344,27.9567,27.9858,128586.0
2024-12-02 09:50:00,28.85,28.86,28.77,28.78,121300.0,27.9955,28.0053,27.9179,27.9276,121300.0
2024-12-02 09:55:00,28.78,28.79,28.69,28.7,87155.0,27.9276,27.9373,27.8403,27.85,87155.0
2024-12-02 10:00:00,28.71,28.73,28.69,28.7,165884.0,27.8597,27.8791,27.8403,27.85,165884.0
2024-12-02 10:05:00,28.7,28.75,28.69,28.7,84340.0,27.85,27.8985,27.8403,27.85,84340.0
2024-12-02 10:10:00,28.69,28.72,28.68,28.71,71105.0,27.8403,27.8694,27.8306,27.8597,71105.0
2024-12-02 10:15:00,28.71,28.75,28.68,28.75,99212.0,27.8597,27.8985,27.8306,27.8985,99212.0
2024-12-02 10:20:00,28.75,28.76,28.72,28.76,60039.0,27.8985,27.9082,27.8694,27.9082,60039.0
2024-12-02 10:25:00,28.76,28.8,28.73,28.78,91459.0,27.9082,27.947,27.8791,27.9276,91459.0
2024-12-02 10:30:00,28.77,28.8,28.75,28.77,71105.0,27.9179,27.947,27.8985,27.9179,71105.0
2024-12-02 10:35:00,28.77,28.79,28.73,28.74,137995.0,27.9179,27.9373,27.8791,27.8888,137995.0
2024-12-02 10:40:00,28.74,28.77,28.73,28.76,74961.0,27.8888,27.9179,27.8791,27.9082,74961.0
2024-12-02 10:45:00,28.76,28.77,28.73,28.75,70491.0,27.9082,27.9179,27.8791,27.8985,70491.0
2024-12-02 10:50:00,28.75,28.76,28.7,28.72,77731.0,27.8985,27.9082,27.85,27.8694,77731.0
2024-12-02 10:55:00,28.73,28.8,28.72,28.78,62464.0,27.8791,27.947,27.8694,27.9276,62464.0
2024-12-02 11:00:00,28.78,28.79,28.75,28.76,58731.0,27.9276,27.9373,27.8985,27.9082,58731.0
2024-12-02 11:05:00,28.76,28.82,28.75,28.81,66536.0,27.9082,27.9664,27.8985,27.9567,66536.0
2024-12-02 11:10:00,28.8,28.84,28.8,28.84,54660.0,27.947,27.9858,27.947,27.9858,54660.0
2024-12-02 11:15:00,28.84,28.85,28.82,28.82,110376.0,27.9858,27.9955,27.9664,27.9664,110376.0
2024-12-02 11:20:00,28.83,28.86,28.82,28.85,118020.0,27.9761,28.0053,27.9664,27.9955,118020.0
2024-12-02 11:25:00,28.84,28.85,28.81,28.83,85695.0,27.9858,27.9955,27.9567,27.9761,85695.0
2024-12-02 11:30:00,28.82,28.86,28.82,28.84,87135.0,27.9664,28.0053,27.9664,27.9858,87135.0
2024-12-02 11:35:00,28.84,28.85,28.83,28.84,42708.0,27.9858,27.9955,27.9761,27.9858,42708.0
2024-12-02 11:40:00,28.84,28.86,28.83,28.86,86831.0,27.9858,28.0053,27.9761,28.0053,86831.0
2024-12-02 11:45:00,28.86,28.89,28.85,28.88,84880.0,28.0053,28.0344,27.9955,28.0247,84880.0
2024-12-02 11:50:00,28.88,28.89,28.87,28.87,56442.0,28.0247,28.0344,28.015,28.015,56442.0
2024-12-02 11:55:00,28.88,28.88,28.86,28.86,79257.0,28.0247,28.0247,28.0053,28.0053,79257.0
2024-12-02 12:00:00,28.87,28.9,28.86,28.89,84540.0,28.015,28.0441,28.0053,28.0344,84540.0
2024-12-02 12:05:00,28.89,28.91,28.88,28.91,33971.0,28.0344,28.0538,28.0247,28.0538,33971.0
2024-12-02 12:10:00,28.91,28.91,28.88,28.9,39284.0,28.0538,28.0538,28.0247,28.0441,39284.0
2024-12-02 12:15:00,28.9,28.91,28.88,28.88,20910.0,28.0441,28.0538,28.0247,28.0247,20910.0
2024-12-02 12:20:00,28.89,28.89,28.86,28.87,32170.0,28.0344,28.0344,28.0053,28.015,32170.0
2024-12-02 12:25:00,28.87,28.88,28.85,28.85,33460.0,28.015,28.0247,27.9955,27.9955,33460.0
2024-12-02 12:30:00,28.85,28.92,28.85,28.91,70070.0,27.9955,28.0635,27.9955,28.0538,70070.0
2024-12-02 12:35:00,28.92,28.95,28.91,28.95,52843.0,28.0635,28.0926,28.0538,28.0926,52843.0
2024-12-02 12:40:00,28.95,28.98,28.94,28.96,51791.0,28.0926,28.1217,28.0829,28.1023,51791.0
2024-12-02 12:45:00,28.96,28.99,28.96,28.98,181028.0,28.1023,28.1314,28.1023,28.1217,181028.0
2024-12-02 12:50:00,28.97,28.99,28.97,28.99,96103.0,28.112,28.1314,28.112,28.1314,96103.0
2024-12-02 12:55:00,28.99,29.0,28.98,29.0,105060.0,28.1314,28.1411,28.1217,28.1411,105060.0
2024-12-02 13:00:00,29.0,29.0,28.99,29.0,101368.0,28.1411,28.1411,28.1314,28.1411,101368.0
2024-12-02 13:05:00,28.99,29.0,28.98,29.0,53619.0,28.1314,28.1411,28.1217,28.1411,53619.0
2024-12-02 13:10:00,29.0,29.0,28.98,28.99,32672.0,28.1411,28.1411,28.1217,28.1314,32672.0
2024-12-02 13:15:00,29.0,29.0,28.96,28.99,203312.0,28.1411,28.1411,28.1023,28.1314,203312.0
2024-12-02 13:20:00,28.99,28.99,28.92,28.92,50126.0,28.1314,28.1314,28.0635,28.0635,50126.0
2024-12-02 13:25:00,28.93,28.94,28.91,28.93,49783.0,28.0732,28.0829,28.0538,28.0732,49783.0
2024-12-02 13:30:00,28.94,28.95,28.91,28.92,38010.0,28.0829,28.0926,28.0538,28.0635,38010.0
2024-12-02 13:35:00,28.92,28.92,28.91,28.91,32524.0,28.0635,28.0635,28.0538,28.0538,32524.0
2024-12-02 13:40:00,28.92,28.92,28.88,28.89,32349.0,28.0635,28.0635,28.0247,28.0344,32349.0
2024-12-02 13:45:00,28.89,28.92,28.88,28.9,35611.0,28.0344,28.0635,28.0247,28.0441,35611.0
2024-12-02 13:50:00,28.9,28.97,28.89,28.96,160473.0,28.0441,28.112,28.0344,28.1023,160473.0
2024-12-02 13:55:00,28.96,28.96,28.92,28.94,279101.0,28.1023,28.1023,28.0635,28.0829,279101.0
2024-12-02 14:00:00,28.93,28.95,28.92,28.93,61017.0,28.0732,28.0926,28.0635,28.0732,61017.0
2024-12-02 14:05:00,28.93,28.97,28.92,28.96,35955.0,28.0732,28.112,28.0635,28.1023,35955.0
2024-12-02 14:10:00,28.96,28.97,28.93,28.94,112915.0,28.1023,28.112,28.0732,28.0829,112915.0
2024-12-02 14:15:00,28.94,28.94,28.91,28.91,79919.0,28.0829,28.0829,28.0538,28.0538,79919.0
2024-12-02 14:20:00,28.92,28.93,28.9,28.93,41441.0,28.0635,28.0732,28.0441,28.0732,41441.0
2024-12-02 14:25:00,28.93,28.96,28.92,28.96,84811.0,28.0732,28.1023,28.0635,28.1023,84811.0
2024-12-02 14:30:00,28.96,28.96,28.94,28.94,68237.0,28.1023,28.1023,28.0829,28.0829,68237.0
2024-12-02 14:35:00,28.95,28.98,28.94,28.96,37987.0,28.0926,28.1217,28.0829,28.1023,37987.0
2024-12-02 14:40:00,28.97,28.97,28.96,28.97,15479.0,28.112,28.112,28.1023,28.112,15479.0
2024-12-02 14:45:00,28.96,28.98,28.96,28.98,70482.0,28.1023,28.1217,28.1023,28.1217,70482.0
2024-12-02 14:50:00,28.98,28.98,28.96,28.96,52314.0,28.1217,28.1217,28.1023,28.1023,52314.0
2024-12-02 14:55:00,28.96,28.99,28.96,28.98,69655.0,28.1023,28.1314,28.1023,28.1217,69655.0
2024-12-02 15:00:00,28.98,28.99,28.97,28.99,78547.0,28.1217,28.1314,28.112,28.1314,78547.0
2024-12-02 15:05:00,28.98,29.0,28.98,29.0,93503.0,28.1217,28.1411,28.1217,28.1411,93503.0
2024-12-02 15:10:00,29.0,29.01,28.98,28.99,75404.0,28.1411,28.1508,28.1217,28.1314,75404.0
2024-12-02 15:15:00,28.99,29.03,28.98,29.03,115058.0,28.1314,28.1702,28.1217,28.1702,115058.0
2024-12-02 15:20:00,29.03,29.04,29.02,29.04,56201.0,28.1702,28.1799,28.1605,28.1799,56201.0
2024-12-02 15:25:00,29.04,29.04,29.02,29.03,47027.0,28.1799,28.1799,28.1605,28.1702,47027.0
2024-12-02 15:30:00,29.03,29.03,29.01,29.02,49619.0,28.1702,28.1702,28.1508,28.1605,49619.0
2024-12-02 15:35:00,29.01,29.01,28.98,29.0,204860.0,28.1508,28.1508,28.1217,28.1411,204860.0
2024-12-02 15:40:00,29.0,29.02,28.99,29.01,116559.0,28.1411,28.1605,28.1314,28.1508,116559.0
2024-12-02 15:45:00,29.01,29.04,29.0,29.04,148965.0,28.1508,28.1799,28.1411,28.1799,148965.0
2024-12-02 15:50:00,29.03,29.06,29.02,29.03,178818.0,28.1702,28.1993,28.1605,28.1702,178818.0
2024-12-02 15:55:00,29.03,29.03,28.99,28.99,503469.0,28.1702,28.1702,28.1314,28.1314,503469.0
2024-12-03 09:30:00,29.52,29.57,29.42,29.46,537805.0,28.6457,28.6942,28.5487,28.5875,537805.0
2024-12-03 09:35:00,29.46,29.47,29.34,29.38,375072.0,28.5875,28.5972,28.471,28.5099,375072.0
2024-12-03 09:40:00,29.39,29.47,29.37,29.46,106431.0,28.5196,28.5972,28.5001,28.5875,106431.0
2024-12-03 09:45:00,29.46,29.47,29.42,29.43,117722.0,28.5875,28.5972,28.5487,28.5584,117722.0
2024-12-03 09:50:00,29.42,29.43,29.37,29.38,121049.0,28.5487,28.5584,28.5001,28.5099,121049.0
2024-12-03 09:55:00,29.39,29.39,29.32,29.33,90685.0,28.5196,28.5196,28.4516,28.4613,90685.0
2024-12-03 10:00:00,29.33,29.33,29.28,29.3,99799.0,28.4613,28.4613,28.4128,28.4322,99799.0
2024-12-03 10:05:00,29.3,29.33,29.28,29.33,67968.0,28.4322,28.4613,28.4128,28.4613,67968.0
2024-12-03 10:10:00,29.33,29.38,29.32,29.34,24254.0,28.4613,28.5099,28.4516,28.471,24254.0
2024-12-03 10:15:00,29.34,29.4,29.33,29.39,51875.0,28.471,28.5293,28.4613,28.5196,51875.0
2024-12-03 10:20:00,29.4,29.4,29.36,29.39,27840.0,28.5293,28.5293,28.4904,28.5196,27840.0
2024-12-03 10:25:00,29.39,29.41,29.37,29.38,72456.0,28.5196,28.539,28.5001,28.5099,72456.0
2024-12-03 10:30:00,29.38,29.43,29.37,29.43,78874.0,28.5099,28.5584,28.5001,28.5584,78874.0
2024-12-03 10:35:00,29.42,29.48,29.42,29.48,111944.0,28.5487,28.6069,28.5487,28.6069,111944.0
2024-12-03 10:40:00,29.48,29.48,29.39,29.43,49985.0,28.6069,28.6069,28.5196,28.5584,49985.0
2024-12-03 10:45:00,29.42,29.42,29.38,29.42,37767.0,28.5487,28.5487,28.5099,28.5487,37767.0
2024-12-03 10:50:00,29.42,29.43,29.38,29.38,84336.0,28.5487,28.5584,28.5099,28.5099,84336.0
2024-12-03 10:55:00,29.39,29.4,29.35,29.38,75911.0,28.5196,28.5293,28.4807,28.5099,75911.0
2024-12-03 11:00:00,29.38,29.43,29.37,29.42,83993.0,28.5099,28.5584,28.5001,28.5487,83993.0
2024-12-03 11:05:00,29.42,29.42,29.36,29.38,45256.0,28.5487,28.5487,28.4904,28.5099,45256.0
2024-12-03 11:10:00,29.37,29.39,29.36,29.37,44646.0,28.5001,28.5196,28.4904,28.5001,44646.0
2024-12-03 11:15:00,29.38,29.39,29.36,29.38,52196.0,28.5099,28.5196,28.4904,28.5099,52196.0
2024-12-03 11:20:00,29.38,29.41,29.37,29.39,57194.0,28.5099,28.539,28.5001,28.5196,57194.0
2024-12-03 11:25:00,29.4,29.43,29.39,29.41,147707.0,28.5293,28.5584,28.5196,28.539,147707.0
2024-12-03 11:30:00,29.42,29.42,29.39,29.4,114439.0,28.5487,28.5487,28.5196,28.5293,114439.0
2024-12-03 11:35:00,29.4,29.41,29.39,29.4,33099.0,28.5293,28.539,28.5196,28.5293,33099.0
2024-12-03 11:40:00,29.4,29.41,29.39,29.4,19745.0,28.5293,28.539,28.5196,28.5293,19745.0
2024-12-03 11:45:00,29.4,29.41,29.38,29.4,31076.0,28.5293,28.539,28.5099,28.5293,31076.0
2024-12-03 11:50:00,29.39,29.41,29.39,29.41,28609.0,28.5196,28.539,28.5196,28.539,28609.0
2024-12-03 11:55:00,29.41,29.42,29.4,29.42,88410.0,28.539,28.5487,28.5293,28.5487,88410.0
2024-12-03 12:00:00,29.42,29.42,29.4,29.42,31522.0,28.5487,28.5487,28.5293,28.5487,31522.0
2024-12-03 12:05:00,29.42,29.45,29.41,29.45,145856.0,28.5487,28.5778,28.539,28.5778,145856.0
2024-12-03 12:10:00,29.45,29.46,29.45,29.45,23610.0,28.5778,28.5875,28.5778,28.5778,23610.0
2024-12-03 12:15:00,29.46,29.46,29.45,29.46,23619.0,28.5875,28.5875,28.5778,28.5875,23619.0
2024-12-03 12:20:00,29.46,29.47,29.45,29.46,65000.0,28.5875,28.5972,28.5778,28.5875,65000.0
2024-12-03 12:25:00,29.46,29.47,29.46,29.46,50975.0,28.5875,28.5972,28.5875,28.5875,50975.0
2024-12-03 12:30:00,29.46,29.49,29.46,29.49,19658.0,28.5875,28.6166,28.5875,28.6166,19658.0
2024-12-03 12:35:00,29.48,29.54,29.48,29.54,47447.0,28.6069,28.6651,28.6069,28.6651,47447.0
2024-12-03 12:40:00,29.54,29.54,29.49,29.49,86012.0,28.6651,28.6651,28.6166,28.6166,86012.0
2024-12-03 12:45:00,29.5,29.51,29.48,29.51,26687.0,28.6263,28.636,28.6069,28.636,26687.0
2024-12-03 12:50:00,29.51,29.51,29.5,29.51,8715.0,28.636,28.636,28.6263,28.636,8715.0
2024-12-03 12:55:00,29.5,29.54,29.5,29.52,84767.0,28.6263,28.6651,28.6263,28.6457,84767.0
2024-12-03 13:00:00,29.51,29.52,29.5,29.5,20254.0,28.636,28.6457,28.6263,28.6263,20254.0
2024-12-03 13:05:00,29.5,29.5,29.46,29.47,39797.0,28.6263,28.6263,28.5875,28.5972,39797.0
2024-12-03 13:10:00,29.47,29.49,29.46,29.46,30318.0,28.5972,28.6166,28.5875,28.5875,30318.0
2024-12-03 13:15:00,29.47,29.49,29.47,29.49,42512.0,28.5972,28.6166,28.5972,28.6166,42512.0
2024-12-03 13:20:00,29.49,29.5,29.48,29.49,11729.0,28.6166,28.6263,28.6069,28.6166,11729.0
2024-12-03 13:25:00,29.48,29.5,29.48,29.49,27995.0,28.6069,28.6263,28.6069,28.6166,27995.0
2024-12-03 13:30:00,29.49,29.5,29.49,29.5,23380.0,28.6166,28.6263,28.6166,28.6263,23380.0
2024-12-03 13:35:00,29.5,29.52,29.49,29.52,48678.0,28.6263,28.6457,28.6166,28.6457,48678.0
2024-12-03 13:40:00,29.52,29.52,29.48,29.49,51734.0,28.6457,28.6457,28.6069,28.6166,51734.0
2024-12-03 13:45:00,29.49,29.53,29.48,29.53,30502.0,28.6166,28.6554,28.6069,28.6554,30502.0
2024-12-03 13:50:00,29.53,29.55,29.52,29.55,61140.0,28.6554,28.6748,28.6457,28.6748,61140.0
2024-12-03 13:55:00,29.55,29.58,29.54,29.58,41442.0,28.6748,28.7039,28.6651,28.7039,41442.0
2024-12-03 14:00:00,29.58,29.58,29.55,29.56,135002.0,28.7039,28.7039,28.6748,28.6845,135002.0
2024-12-03 14:05:00,29.57,29.6,29.56,29.59,48824.0,28.6942,28.7233,28.6845,28.7136,48824.0
2024-12-03 14:10:00,29.59,29.59,29.57,29.58,32316.0,28.7136,28.7136,28.6942,28.7039,32316.0
2024-12-03 14:15:00,29.58,29.58,29.52,29.55,57871.0,28.7039,28.7039,28.6457,28.6748,57871.0
2024-12-03 14:20:00,29.55,29.57,29.54,29.57,59605.0,28.6748,28.6942,28.6651,28.6942,59605.0
2024-12-03 14:25:00,29.57,29.58,29.52,29.53,40868.0,28.6942,28.7039,28.6457,28.6554,40868.0
2024-12-03 14:30:00,29.52,29.56,29.52,29.55,32964.0,28.6457,28.6845,28.6457,28.6748,32964.0
2024-12-03 14:35:00,29.56,29.58,29.55,29.57,37446.0,28.6845,28.7039,28.6748,28.6942,37446.0
2024-12-03 14:40:00,29.57,29.59,29.57,29.59,31460.0,28.6942,28.7136,28.6942,28.7136,31460.0
2024-12-03 14:45:00,29.59,29.6,29.58,29.59,201616.0,28.7136,28.7233,28.7039,28.7136,201616.0
2024-12-03 14:50:00,29.59,29.59,29.58,29.58,43223.0,28.7136,28.7136,28.7039,28.7039,43223.0
2024-12-03 14:55:00,29.58,29.59,29.55,29.55,42996.0,28.7039,28.7136,28.6748,28.6748,42996.0
2024-12-03 15:00:00,29.55,29.57,29.55,29.57,44818.0,28.6748,28.6942,28.6748,28.6942,44818.0
2024-12-03 15:05:00,29.57,29.58,29.56,29.56,61238.0,28.6942,28.7039,28.6845,28.6845,61238.0
2024-12-03 15:10:00,29.56,29.57,29.55,29.56,41401.0,28.6845,28.6942,28.6748,28.6845,41401.0
2024-12-03 15:15:00,29.55,29.56,29.54,29.54,75840.0,28.6748,28.6845,28.6651,28.6651,75840.0
2024-12-03 15:20:00,29.54,29.57,29.53,29.57,59613.0,28.6651,28.6942,28.6554,28.6942,59613.0
2024-12-03 15:25:00,29.56,29.59,29.56,29.59,44372.0,28.6845,28.7136,28.6845,28.7136,44372.0
2024-12-03 15:30:00,29.59,29.59,29.55,29.57,116395.0,28.7136,28.7136,28.6748,28.6942,116395.0
2024-12-03 15:35:00,29.57,29.57,29.53,29.55,100186.0,28.6942,28.6942,28.6554,28.6748,100186.0
2024-12-03 15:40:00,29.55,29.55,29.51,29.52,148584.0,28.6748,28.6748,28.636,28.6457,148584.0
2024-12-03 15:45:00,29.52,29.52,29.48,29.49,141290.0,28.6457,28.6457,28.6069,28.6166,141290.0
2024-12-03 15:50:00,29.49,29.5,29.45,29.46,279323.0,28.6166,28.6263,28.5778,28.5875,279323.0
2024-12-03 15:55:00,29.46,29.47,29.42,29.45,538736.0,28.5875,28.5972,28.5487,28.5778,538736.0
2024-12-04 09:30:00,29.7,29.74,29.59,29.63,489929.0,28.8204,28.8592,28.7136,28.7524,489929.0
2024-12-04 09:35:00,29.63,29.65,29.56,29.61,166584.0,28.7524,28.7719,28.6845,28.733,166584.0
2024-12-04 09:40:00,29.61,29.66,29.54,29.55,71596.0,28.733,28.7816,28.6651,28.6748,71596.0
2024-12-04 09:45:00,29.55,29.6,29.54,29.55,64638.0,28.6748,28.7233,28.6651,28.6748,64638.0
2024-12-04 09:50:00,29.55,29.57,29.47,29.49,307335.0,28.6748,28.6942,28.5972,28.6166,307335.0
2024-12-04 09:55:00,29.5,29.52,29.46,29.46,54524.0,28.6263,28.6457,28.5875,28.5875,54524.0
2024-12-04 10:00:00,29.47,29.49,29.42,29.43,92170.0,28.5972,28.6166,28.5487,28.5584,92170.0
2024-12-04 10:05:00,29.42,29.42,29.34,29.34,69487.0,28.5487,28.5487,28.471,28.471,69487.0
2024-12-04 10:10:00,29.33,29.35,29.28,29.3,56925.0,28.4613,28.4807,28.4128,28.4322,56925.0
2024-12-04 10:15:00,29.3,29.31,29.24,29.28,201998.0,28.4322,28.4419,28.374,28.4128,201998.0
2024-12-04 10:20:00,29.29,29.3,29.25,29.29,45454.0,28.4225,28.4322,28.3837,28.4225,45454.0
2024-12-04 10:25:00,29.3,29.35,29.29,29.33,69198.0,28.4322,28.4807,28.4225,28.4613,69198.0
2024-12-04 10:30:00,29.34,29.38,29.34,29.36,139055.0,28.471,28.5099,28.471,28.4904,139055.0
2024-12-04 10:35:00,29.36,29.38,29.35,29.36,61542.0,28.4904,28.5099,28.4807,28.4904,61542.0
2024-12-04 10:40:00,29.36,29.4,29.35,29.39,49577.0,28.4904,28.5293,28.4807,28.5196,49577.0
2024-12-04 10:45:00,29.38,29.39,29.32,29.33,109008.0,28.5099,28.5196,28.4516,28.4613,109008.0
2024-12-04 10:50:00,29.34,29.39,29.33,29.38,146375.0,28.471,28.5196,28.4613,28.5099,146375.0
2024-12-04 10:55:00,29.38,29.4,29.36,29.4,65887.0,28.5099,28.5293,28.4904,28.5293,65887.0
2024-12-04 11:00:00,29.4,29.4,29.32,29.35,60475.0,28.5293,28.5293,28.4516,28.4807,60475.0
2024-12-04 11:05:00,29.35,29.36,29.32,29.33,69378.0,28.4807,28.4904,28.4516,28.4613,69378.0
2024-12-04 11:10:00,29.33,29.35,29.31,29.31,46072.0,28.4613,28.4807,28.4419,28.4419,46072.0
2024-12-04 11:15:00,29.32,29.33,29.27,29.28,173823.0,28.4516,28.4613,28.4031,28.4128,173823.0
2024-12-04 11:20:00,29.27,29.28,29.25,29.27,118177.0,28.4031,28.4128,28.3837,28.4031,118177.0
2024-12-04 11:25:00,29.27,29.31,29.26,29.31,29488.0,28.4031,28.4419,28.3934,28.4419,29488.0
2024-12-04 11:30:00,29.3,29.31,29.28,29.28,38938.0,28.4322,28.4419,28.4128,28.4128,38938.0
2024-12-04 11:35:00,29.27,29.28,29.26,29.28,52533.0,28.4031,28.4128,28.3934,28.4128,52533.0
2024-12-04 11:40:00,29.27,29.3,29.27,29.29,68359.0,28.4031,28.4322,28.4031,28.4225,68359.0
2024-12-04 11:45:00,29.29,29.31,29.29,29.3,31352.0,28.4225,28.4419,28.4225,28.4322,31352.0
2024-12-04 11:50:00,29.3,29.32,29.29,29.3,39488.0,28.4322,28.4516,28.4225,28.4322,39488.0
2024-12-04 11:55:00,29.29,29.29,29.26,29.26,14654.0,28.4225,28.4225,28.3934,28.3934,14654.0
2024-12-04 12:00:00,29.27,29.27,29.15,29.16,160464.0,28.4031,28.4031,28.2867,28.2964,160464.0
2024-12-04 12:05:00,29.15,29.19,29.15,29.19,107361.0,28.2867,28.3255,28.2867,28.3255,107361.0
2024-12-04 12:10:00,29.19,29.21,29.18,29.2,37984.0,28.3255,28.3449,28.3158,28.3352,37984.0
2024-12-04 12:15:00,29.21,29.23,29.2,29.23,89747.0,28.3449,28.3643,28.3352,28.3643,89747.0
2024-12-04 12:20:00,29.23,29.25,29.22,29.25,62458.0,28.3643,28.3837,28.3546,28.3837,62458.0
2024-12-04 12:25:00,29.25,29.25,29.24,29.25,27736.0,28.3837,28.3837,28.374,28.3837,27736.0
2024-12-04 12:30:00,29.25,29.25,29.22,29.22,116817.0,28.3837,28.3837,28.3546,28.3546,116817.0
2024-12-04 12:35:00,29.23,29.24,29.22,29.23,77915.0,28.3643,28.374,28.3546,28.3643,77915.0
2024-12-04 12:40:00,29.24,29.24,29.17,29.2,163920.0,28.374,28.374,28.3061,28.3352,163920.0
2024-12-04 12:45:00,29.19,29.23,29.19,29.23,93838.0,28.3255,28.3643,28.3255,28.3643,93838.0
2024-12-04 12:50:00,29.23,29.24,29.22,29.23,39831.0,28.3643,28.374,28.3546,28.3643,39831.0
2024-12-04 12:55:00,29.24,29.24,29.17,29.19,77793.0,28.374,28.374,28.3061,28.3255,77793.0
2024-12-04 13:00:00,29.2,29.22,29.19,29.19,96051.0,28.3352,28.3546,28.3255,28.3255,96051.0
2024-12-04 13:05:00,29.19,29.19,29.15,29.18,64428.0,28.3255,28.3255,28.2867,28.3158,64428.0
2024-12-04 13:10:00,29.17,29.18,29.13,29.14,35068.0,28.3061,28.3158,28.2673,28.277,35068.0
2024-12-04 13:15:00,29.13,29.15,29.12,29.14,25825.0,28.2673,28.2867,28.2576,28.277,25825.0
2024-12-04 13:20:00,29.14,29.14,29.11,29.12,33336.0,28.277,28.277,28.2478,28.2576,33336.0
2024-12-04 13:25:00,29.12,29.12,29.1,29.1,24994.0,28.2576,28.2576,28.2381,28.2381,24994.0
2024-12-04 13:30:00,29.11,29.11,29.05,29.05,53169.0,28.2478,28.2478,28.1896,28.1896,53169.0
2024-12-04 13:35:00,29.05,29.08,29.05,29.07,30766.0,28.1896,28.2187,28.1896,28.209,30766.0
2024-12-04 13:40:00,29.08,29.11,29.07,29.09,51175.0,28.2187,28.2478,28.209,28.2284,51175.0
2024-12-04 13:45:00,29.1,29.1,29.08,29.09,39010.0,28.2381,28.2381,28.2187,28.2284,39010.0
2024-12-04 13:50:00,29.09,29.1,29.08,29.1,27870.0,28.2284,28.2381,28.2187,28.2381,27870.0
2024-12-04 13:55:00,29.1,29.13,29.1,29.12,42132.0,28.2381,28.2673,28.2381,28.2576,42132.0
2024-12-04 14:00:00,29.13,29.15,29.11,29.13,80152.0,28.2673,28.2867,28.2478,28.2673,80152.0
2024-12-04 14:05:00,29.14,29.15,29.13,29.15,23119.0,28.277,28.2867,28.2673,28.2867,23119.0
2024-12-04 14:10:00,29.15,29.15,29.13,29.14,48057.0,28.2867,28.2867,28.2673,28.277,48057.0
2024-12-04 14:15:00,29.15,29.15,29.14,29.15,25062.0,28.2867,28.2867,28.277,28.2867,25062.0
2024-12-04 14:20:00,29.14,29.15,29.12,29.13,66860.0,28.277,28.2867,28.2576,28.2673,66860.0
2024-12-04 14:25:00,29.12,29.12,29.1,29.12,103920.0,28.2576,28.2576,28.2381,28.2576,103920.0
2024-12-04 14:30:00,29.12,29.13,29.11,29.13,30746.0,28.2576,28.2673,28.2478,28.2673,30746.0
2024-12-04 14:35:00,29.13,29.13,29.11,29.12,106718.0,28.2673,28.2673,28.2478,28.2576,106718.0
2024-12-04 14:40:00,29.12,29.13,29.11,29.12,75484.0,28.2576,28.2673,28.2478,28.2576,75484.0
2024-12-04 14:45:00,29.12,29.12,29.08,29.1,71546.0,28.2576,28.2576,28.2187,28.2381,71546.0
2024-12-04 14:50:00,29.09,29.1,29.07,29.09,56635.0,28.2284,28.2381,28.209,28.2284,56635.0
2024-12-04 14:55:00,29.09,29.11,29.08,29.09,42291.0,28.2284,28.2478,28.2187,28.2284,42291.0
2024-12-04 15:00:00,29.08,29.11,29.08,29.09,92113.0,28.2187,28.2478,28.2187,28.2284,92113.0
2024-12-04 15:05:00,29.08,29.11,29.08,29.1,45006.0,28.2187,28.2478,28.2187,28.2381,45006.0
2024-12-04 15:10:00,29.11,29.13,29.1,29.11,34875.0,28.2478,28.2673,28.2381,28.2478,34875.0
2024-12-04 15:15:00,29.11,29.11,29.1,29.11,24168.0,28.2478,28.2478,28.2381,28.2478,24168.0
2024-12-04 15:20:00,29.11,29.11,29.09,29.1,67939.0,28.2478,28.2478,28.2284,28.2381,67939.0
2024-12-04 15:25:00,29.09,29.1,29.09,29.1,64881.0,28.2284,28.2381,28.2284,28.2381,64881.0
2024-12-04 15:30:00,29.1,29.13,29.09,29.13,62927.0,28.2381,28.2673,28.2284,28.2673,62927.0
2024-12-04 15:35:00,29.12,29.14,29.11,29.12,86009.0,28.2576,28.277,28.2478,28.2576,86009.0
2024-12-04 15:40:00,29.12,29.13,29.1,29.13,203928.0,28.2576,28.2673,28.2381,28.2673,203928.0
2024-12-04 15:45:00,29.13,29.13,29.1,29.11,173488.0,28.2673,28.2673,28.2381,28.2478,173488.0
2024-12-04 15:50:00,29.11,29.15,29.1,29.12,280560.0,28.2478,28.2867,28.2381,28.2576,280560.0
2024-12-04 15:55:00,29.12,29.15,29.1,29.14,464632.0,28.2576,28.2867,28.2381,28.277,464632.0
2024-12-05 09:30:00,29.09,29.17,29.07,29.08,258392.0,28.2284,28.3061,28.209,28.2187,258392.0
2024-12-05 09:35:00,29.09,29.12,29.05,29.1,91023.0,28.2284,28.2576,28.1896,28.2381,91023.0
2024-12-05 09:40:00,29.1,29.19,29.09,29.12,134605.0,28.2381,28.3255,28.2284,28.2576,134605.0
2024-12-05 09:45:00,29.12,29.14,29.09,29.13,36883.0,28.2576,28.277,28.2284,28.2673,36883.0
2024-12-05 09:50:00,29.12,29.14,29.11,29.12,53063.0,28.2576,28.277,28.2478,28.2576,53063.0
2024-12-05 09:55:00,29.12,29.15,29.11,29.14,45454.0,28.2576,28.2867,28.2478,28.277,45454.0
2024-12-05 10:00:00,29.14,29.14,29.07,29.09,61716.0,28.277,28.277,28.209,28.2284,61716.0
2024-12-05 10:05:00,29.09,29.09,29.04,29.05,52720.0,28.2284,28.2284,28.1799,28.1896,52720.0
2024-12-05 10:10:00,29.05,29.05,29.0,29.02,65091.0,28.1896,28.1896,28.1411,28.1605,65091.0
2024-12-05 10:15:00,29.01,29.02,28.98,28.99,79899.0,28.1508,28.1605,28.1217,28.1314,79899.0
2024-12-05 10:20:00,28.98,29.01,28.98,28.99,78680.0,28.1217,28.1508,28.1217,28.1314,78680.0
2024-12-05 10:25:00,28.98,29.0,28.96,28.96,43561.0,28.1217,28.1411,28.1023,28.1023,43561.0
2024-12-05 10:30:00,28.96,28.97,28.95,28.96,44201.0,28.1023,28.112,28.0926,28.1023,44201.0
2024-12-05 10:35:00,28.97,28.97,28.93,28.95,138286.0,28.112,28.112,28.0732,28.0926,138286.0
2024-12-05 10:40:00,28.95,28.96,28.93,28.94,37152.0,28.0926,28.1023,28.0732,28.0829,37152.0
2024-12-05 10:45:00,28.95,29.01,28.95,29.0,29743.0,28.0926,28.1508,28.0926,28.1411,29743.0
2024-12-05 10:50:00,29.0,29.03,28.99,29.0,31277.0,28.1411,28.1702,28.1314,28.1411,31277.0
2024-12-05 10:55:00,29.0,29.0,28.96,28.96,52555.0,28.1411,28.1411,28.1023,28.1023,52555.0
2024-12-05 11:00:00,28.96,28.98,28.94,28.95,81759.0,28.1023,28.1217,28.0829,28.0926,81759.0
2024-12-05 11:05:00,28.95,28.97,28.94,28.96,52235.0,28.0926,28.112,28.0829,28.1023,52235.0
2024-12-05 11:10:00,28.95,28.97,28.91,28.93,60107.0,28.0926,28.112,28.0538,28.0732,60107.0
2024-12-05 11:15:00,28.92,28.94,28.92,28.93,36249.0,28.0635,28.0829,28.0635,28.0732,36249.0
2024-12-05 11:20:00,28.92,28.94,28.91,28.94,38931.0,28.0635,28.0829,28.0538,28.0829,38931.0
2024-12-05 11:25:00,28.94,29.0,28.93,29.0,78455.0,28.0829,28.1411,28.0732,28.1411,78455.0
2024-12-05 11:30:00,29.0,29.05,28.99,29.0,208830.0,28.1411,28.1896,28.1314,28.1411,208830.0
2024-12-05 11:35:00,29.01,29.02,29.0,29.02,32620.0,28.1508,28.1605,28.1411,28.1605,32620.0
2024-12-05 11:40:00,29.02,29.04,29.01,29.04,95277.0,28.1605,28.1799,28.1508,28.1799,95277.0
2024-12-05 11:45:00,29.04,29.04,29.0,29.01,36207.0,28.1799,28.1799,28.1411,28.1508,36207.0
2024-12-05 11:50:00,29.01,29.03,29.0,29.02,42579.0,28.1508,28.1702,28.1411,28.1605,42579.0
2024-12-05 11:55:00,29.03,29.04,28.95,28.95,227826.0,28.1702,28.1799,28.0926,28.0926,227826.0
2024-12-05 12:00:00,28.96,28.97,28.93,28.97,44432.0,28.1023,28.112,28.0732,28.112,44432.0
2024-12-05 12:05:00,28.96,28.99,28.96,28.98,50728.0,28.1023,28.1314,28.1023,28.1217,50728.0
2024-12-05 12:10:00,28.98,28.99,28.97,28.98,64946.0,28.1217,28.1314,28.112,28.1217,64946.0
2024-12-05 12:15:00,28.98,28.99,28.97,28.99,38684.0,28.1217,28.1314,28.112,28.1314,38684.0
2024-12-05 12:20:00,28.99,29.06,28.98,29.05,351599.0,28.1314,28.1993,28.1217,28.1896,351599.0
2024-12-05 12:25:00,29.04,29.1,29.04,29.07,118111.0,28.1799,28.2381,28.1799,28.209,118111.0
2024-12-05 12:30:00,29.07,29.07,29.03,29.05,42559.0,28.209,28.209,28.1702,28.1896,42559.0
2024-12-05 12:35:00,29.05,29.08,29.05,29.07,60199.0,28.1896,28.2187,28.1896,28.209,60199.0
2024-12-05 12:40:00,29.07,29.08,29.05,29.08,26188.0,28.209,28.2187,28.1896,28.2187,26188.0
2024-12-05 12:45:00,29.08,29.09,29.07,29.09,17063.0,28.2187,28.2284,28.209,28.2284,17063.0
2024-12-05 12:50:00,29.09,29.1,29.08,29.1,30437.0,28.2284,28.2381,28.2187,28.2381,30437.0
2024-12-05 12:55:00,29.1,29.11,29.07,29.08,55133.0,28.2381,28.2478,28.209,28.2187,55133.0
2024-12-05 13:00:00,29.07,29.07,29.02,29.07,59316.0,28.209,28.209,28.1605,28.209,59316.0
2024-12-05 13:05:00,29.07,29.09,29.06,29.06,45412.0,28.209,28.2284,28.1993,28.1993,45412.0
2024-12-05 13:10:00,29.07,29.09,29.06,29.09,43214.0,28.209,28.2284,28.1993,28.2284,43214.0
2024-12-05 13:15:00,29.09,29.11,29.08,29.1,65670.0,28.2284,28.2478,28.2187,28.2381,65670.0
2024-12-05 13:20:00,29.09,29.12,29.07,29.12,107577.0,28.2284,28.2576,28.209,28.2576,107577.0
2024-12-05 13:25:00,29.12,29.12,29.11,29.12,43113.0,28.2576,28.2576,28.2478,28.2576,43113.0
2024-12-05 13:30:00,29.12,29.13,29.11,29.13,50108.0,28.2576,28.2673,28.2478,28.2673,50108.0
2024-12-05 13:35:00,29.13,29.15,29.12,29.15,58492.0,28.2673,28.2867,28.2576,28.2867,58492.0
2024-12-05 13:40:00,29.16,29.17,29.15,29.16,47522.0,28.2964,28.3061,28.2867,28.2964,47522.0
2024-12-05 13:45:00,29.15,29.16,29.14,29.15,44228.0,28.2867,28.2964,28.277,28.2867,44228.0
2024-12-05 13:50:00,29.15,29.15,29.14,29.14,56644.0,28.2867,28.2867,28.277,28.277,56644.0
2024-12-05 13:55:00,29.14,29.17,29.12,29.17,55417.0,28.277,28.3061,28.2576,28.3061,55417.0
2024-12-05 14:00:00,29.16,29.17,29.11,29.12,65658.0,28.2964,28.3061,28.2478,28.2576,65658.0
2024-12-05 14:05:00,29.12,29.14,29.12,29.12,45533.0,28.2576,28.277,28.2576,28.2576,45533.0
2024-12-05 14:10:00,29.13,29.13,29.11,29.12,24315.0,28.2673,28.2673,28.2478,28.2576,24315.0
2024-12-05 14:15:00,29.12,29.13,29.11,29.13,18201.0,28.2576,28.2673,28.2478,28.2673,18201.0
2024-12-05 14:20:00,29.12,29.13,29.11,29.13,54619.0,28.2576,28.2673,28.2478,28.2673,54619.0
2024-12-05 14:25:00,29.13,29.13,29.09,29.09,95205.0,28.2673,28.2673,28.2284,28.2284,95205.0
2024-12-05 14:30:00,29.09,29.11,29.08,29.1,23169.0,28.2284,28.2478,28.2187,28.2381,23169.0
2024-12-05 14:35:00,29.09,29.11,29.09,29.11,29357.0,28.2284,28.2478,28.2284,28.2478,29357.0
2024-12-05 14:40:00,29.11,29.15,29.1,29.15,136104.0,28.2478,28.2867,28.2381,28.2867,136104.0
2024-12-05 14:45:00,29.14,29.17,29.14,29.17,52258.0,28.277,28.3061,28.277,28.3061,52258.0
2024-12-05 14:50:00,29.17,29.19,29.16,29.17,49321.0,28.3061,28.3255,28.2964,28.3061,49321.0
2024-12-05 14:55:00,29.17,29.19,29.16,29.19,82675.0,28.3061,28.3255,28.2964,28.3255,82675.0
2024-12-05 15:00:00,29.19,29.19,29.18,29.19,20274.0,28.3255,28.3255,28.3158,28.3255,20274.0
2024-12-05 15:05:00,29.19,29.19,29.16,29.17,63590.0,28.3255,28.3255,28.2964,28.3061,63590.0
2024-12-05 15:10:00,29.17,29.17,29.16,29.17,14427.0,28.3061,28.3061,28.2964,28.3061,14427.0
2024-12-05 15:15:00,29.17,29.17,29.16,29.16,20971.0,28.3061,28.3061,28.2964,28.2964,20971.0
2024-12-05 15:20:00,29.17,29.18,29.16,29.18,75483.0,28.3061,28.3158,28.2964,28.3158,75483.0
2024-12-05 15:25:00,29.18,29.19,29.17,29.19,57406.0,28.3158,28.3255,28.3061,28.3255,57406.0
2024-12-05 15:30:00,29.18,29.19,29.18,29.18,37310.0,28.3158,28.3255,28.3158,28.3158,37310.0
2024-12-05 15:35:00,29.18,29.19,29.18,29.19,88310.0,28.3158,28.3255,28.3158,28.3255,88310.0
2024-12-05 15:40:00,29.18,29.19,29.15,29.18,126059.0,28.3158,28.3255,28.2867,28.3158,126059.0
2024-12-05 15:45:00,29.18,29.18,29.17,29.18,52974.0,28.3158,28.3158,28.3061,28.3158,52974.0
2024-12-05 15:50:00,29.18,29.18,29.13,29.16,375152.0,28.3158,28.3158,28.2673,28.2964,375152.0
2024-12-05 15:55:00,29.16,29.17,29.13,29.16,536412.0,28.2964,28.3061,28.2673,28.2964,536412.0
2024-12-06 09:30:00,29.19,29.2,29.02,29.02,420609.0,28.3255,28.3352,28.1605,28.1605,420609.0
2024-12-06 09:35:00,29.01,29.01,28.9,28.96,199250.0,28.1508,28.1508,28.0441,28.1023,199250.0
2024-12-06 09:40:00,28.96,28.96,28.84,28.89,139939.0,28.1023,28.1023,27.9858,28.0344,139939.0
2024-12-06 09:45:00,28.89,28.9,28.81,28.82,135996.0,28.0344,28.0441,27.9567,27.9664,135996.0
2024-12-06 09:50:00,28.82,28.82,28.74,28.75,146601.0,27.9664,27.9664,27.8888,27.8985,146601.0
2024-12-06 09:55:00,28.76,28.81,28.73,28.77,97491.0,27.9082,27.9567,27.8791,27.9179,97491.0
2024-12-06 10:00:00,28.77,28.77,28.69,28.74,162748.0,27.9179,27.9179,27.8403,27.8888,162748.0
2024-12-06 10:05:00,28.73,28.76,28.71,28.73,87748.0,27.8791,27.9082,27.8597,27.8791,87748.0
2024-12-06 10:10:00,28.73,28.73,28.68,28.68,113957.0,27.8791,27.8791,27.8306,27.8306,113957.0
2024-12-06 10:15:00,28.68,28.72,28.66,28.7,96557.0,27.8306,27.8694,27.8112,27.85,96557.0
2024-12-06 10:20:00,28.7,28.7,28.66,28.67,78307.0,27.85,27.85,27.8112,27.8209,78307.0
2024-12-06 10:25:00,28.67,28.69,28.65,28.67,187838.0,27.8209,27.8403,27.8015,27.8209,187838.0
2024-12-06 10:30:00,28.67,28.69,28.64,28.64,113654.0,27.8209,27.8403,27.7918,27.7918,113654.0
2024-12-06 10:35:00,28.64,28.67,28.63,28.66,63609.0,27.7918,27.8209,27.7821,27.8112,63609.0
2024-12-06 10:40:00,28.66,28.68,28.63,28.68,72956.0,27.8112,27.8306,27.7821,27.8306,72956.0
2024-12-06 10:45:00,28.68,28.7,28.66,28.69,203624.0,27.8306,27.85,27.8112,27.8403,203624.0
2024-12-06 10:50:00,28.69,28.72,28.68,28.71,108035.0,27.8403,27.8694,27.8306,27.8597,108035.0
2024-12-06 10:55:00,28.71,28.75,28.71,28.74,57754.0,27.8597,27.8985,27.8597,27.8888,57754.0
2024-12-06 11:00:00,28.75,28.75,28.72,28.73,42443.0,27.8985,27.8985,27.8694,27.8791,42443.0
2024-12-06 11:05:00,28.73,28.74,28.69,28.7,44152.0,27.8791,27.8888,27.8403,27.85,44152.0
2024-12-06 11:10:00,28.69,28.73,28.68,28.71,46908.0,27.8403,27.8791,27.8306,27.8597,46908.0
2024-12-06 11:15:00,28.71,28.71,28.68,28.69,65986.0,27.8597,27.8597,27.8306,27.8403,65986.0
2024-12-06 11:20:00,28.7,28.73,28.69,28.73,51414.0,27.85,27.8791,27.8403,27.8791,51414.0
2024-12-06 11:25:00,28.73,28.77,28.71,28.77,90613.0,27.8791,27.9179,27.8597,27.9179,90613.0
2024-12-06 11:30:00,28.77,28.83,28.75,28.8,229006.0,27.9179,27.9761,27.8985,27.947,229006.0
2024-12-06 11:35:00,28.81,28.84,28.8,28.83,151077.0,27.9567,27.9858,27.947,27.9761,151077.0
2024-12-06 11:40:00,28.83,28.83,28.8,28.82,40711.0,27.9761,27.9761,27.947,27.9664,40711.0
2024-12-06 11:45:00,28.81,28.81,28.79,28.8,36148.0,27.9567,27.9567,27.9373,27.947,36148.0
2024-12-06 11:50:00,28.8,28.8,28.77,28.79,33098.0,27.947,27.947,27.9179,27.9373,33098.0
2024-12-06 11:55:00,28.79,28.79,28.76,28.77,25228.0,27.9373,27.9373,27.9082,27.9179,25228.0
2024-12-06 12:00:00,28.77,28.78,28.71,28.71,52918.0,27.9179,27.9276,27.8597,27.8597,52918.0
2024-12-06 12:05:00,28.71,28.72,28.68,28.69,57421.0,27.8597,27.8694,27.8306,27.8403,57421.0
2024-12-06 12:10:00,28.68,28.7,28.67,28.69,37827.0,27.8306,27.85,27.8209,27.8403,37827.0
2024-12-06 12:15:00,28.68,28.69,28.67,28.68,39143.0,27.8306,27.8403,27.8209,27.8306,39143.0
2024-12-06 12:20:00,28.69,28.71,28.68,28.69,83934.0,27.8403,27.8597,27.8306,27.8403,83934.0
2024-12-06 12:25:00,28.69,28.7,28.68,28.7,33232.0,27.8403,27.85,27.8306,27.85,33232.0
2024-12-06 12:30:00,28.7,28.73,28.69,28.71,53761.0,27.85,27.8791,27.8403,27.8597,53761.0
2024-12-06 12:35:00,28.71,28.74,28.7,28.74,45645.0,27.8597,27.8888,27.85,27.8888,45645.0
2024-12-06 12:40:00,28.74,28.74,28.72,28.73,18878.0,27.8888,27.8888,27.8694,27.8791,18878.0
2024-12-06 12:45:00,28.73,28.76,28.73,28.76,36484.0,27.8791,27.9082,27.8791,27.9082,36484.0
2024-12-06 12:50:00,28.76,28.77,28.72,28.73,122429.0,27.9082,27.9179,27.8694,27.8791,122429.0
2024-12-06 12:55:00,28.73,28.75,28.71,28.74,205419.0,27.8791,27.8985,27.8597,27.8888,205419.0
2024-12-06 13:00:00,28.73,28.77,28.73,28.76,24138.0,27.8791,27.9179,27.8791,27.9082,24138.0
2024-12-06 13:05:00,28.77,28.77,28.74,28.76,83070.0,27.9179,27.9179,27.8888,27.9082,83070.0
2024-12-06 13:10:00,28.76,28.78,28.75,28.76,134620.0,27.9082,27.9276,27.8985,27.9082,134620.0
2024-12-06 13:15:00,28.76,28.77,28.74,28.75,69465.0,27.9082,27.9179,27.8888,27.8985,69465.0
2024-12-06 13:20:00,28.75,28.76,28.73,28.74,158011.0,27.8985,27.9082,27.8791,27.8888,158011.0
2024-12-06 13:25:00,28.74,28.75,28.72,28.73,52961.0,27.8888,27.8985,27.8694,27.8791,52961.0
2024-12-06 13:30:00,28.72,28.73,28.7,28.71,36239.0,27.8694,27.8791,27.85,27.8597,36239.0
2024-12-06 13:35:00,28.71,28.75,28.71,28.74,68592.0,27.8597,27.8985,27.8597,27.8888,68592.0
2024-12-06 13:40:00,28.74,28.75,28.73,28.75,45263.0,27.8888,27.8985,27.8791,27.8985,45263.0
2024-12-06 13:45:00,28.74,28.77,28.74,28.77,41321.0,27.8888,27.9179,27.8888,27.9179,41321.0
2024-12-06 13:50:00,28.76,28.78,28.75,28.77,51415.0,27.9082,27.9276,27.8985,27.9179,51415.0
2024-12-06 13:55:00,28.76,28.78,28.76,28.76,41949.0,27.9082,27.9276,27.9082,27.9082,41949.0
2024-12-06 14:00:00,28.77,28.77,28.75,28.77,49669.0,27.9179,27.9179,27.8985,27.9179,49669.0
2024-12-06 14:05:00,28.77,28.77,28.74,28.74,70683.0,27.9179,27.9179,27.8888,27.8888,70683.0
2024-12-06 14:10:00,28.75,28.75,28.7,28.72,168402.0,27.8985,27.8985,27.85,27.8694,168402.0
2024-12-06 14:15:00,28.71,28.73,28.7,28.71,32003.0,27.8597,27.8791,27.85,27.8597,32003.0
2024-12-06 14:20:00,28.71,28.73,28.7,28.73,140682.0,27.8597,27.8791,27.85,27.8791,140682.0
2024-12-06 14:25:00,28.73,28.73,28.71,28.73,203442.0,27.8791,27.8791,27.8597,27.8791,203442.0
2024-12-06 14:30:00,28.73,28.73,28.71,28.71,94559.0,27.8791,27.8791,27.8597,27.8597,94559.0
2024-12-06 14:35:00,28.71,28.74,28.71,28.74,88294.0,27.8597,27.8888,27.8597,27.8888,88294.0
2024-12-06 14:40:00,28.74,28.74,28.72,28.74,80091.0,27.8888,27.8888,27.8694,27.8888,80091.0
2024-12-06 14:45:00,28.74,28.74,28.71,28.72,62234.0,27.8888,27.8888,27.8597,27.8694,62234.0
2024-12-06 14:50:00,28.71,28.72,28.68,28.68,32833.0,27.8597,27.8694,27.8306,27.8306,32833.0
2024-12-06 14:55:00,28.69,28.7,28.66,28.7,96536.0,27.8403,27.85,27.8112,27.85,96536.0
2024-12-06 15:00:00,28.7,28.73,28.69,28.71,78874.0,27.85,27.8791,27.8403,27.8597,78874.0
2024-12-06 15:05:00,28.71,28.75,28.71,28.75,42381.0,27.8597,27.8985,27.8597,27.8985,42381.0
2024-12-06 15:10:00,28.75,28.76,28.74,28.76,160560.0,27.8985,27.9082,27.8888,27.9082,160560.0
2024-12-06 15:15:00,28.75,28.76,28.74,28.75,81229.0,27.8985,27.9082,27.8888,27.8985,81229.0
2024-12-06 15:20:00,28.75,28.77,28.74,28.77,53849.0,27.8985,27.9179,27.8888,27.9179,53849.0
2024-12-06 15:25:00,28.77,28.79,28.76,28.79,145941.0,27.9179,27.9373,27.9082,27.9373,145941.0
2024-12-06 15:30:00,28.79,28.81,28.78,28.8,114509.0,27.9373,27.9567,27.9276,27.947,114509.0
2024-12-06 15:35:00,28.8,28.84,28.8,28.84,138630.0,27.947,27.9858,27.947,27.9858,138630.0
2024-12-06 15:40:00,28.84,28.84,28.78,28.79,297595.0,27.9858,27.9858,27.9276,27.9373,297595.0
2024-12-06 15:45:00,28.79,28.8,28.76,28.77,230914.0,27.9373,27.947,27.9082,27.9179,230914.0
2024-12-06 15:50:00,28.77,28.77,28.73,28.73,280414.0,27.9179,27.9179,27.8791,27.8791,280414.0
2024-12-06 15:55:00,28.73,28.74,28.68,28.7,628380.0,27.8791,27.8888,27.8306,27.85,628380.0
2024-12-09 09:30:00,29.92,30.02,29.83,29.9,1137842.0,29.0339,29.1309,28.9465,29.0145,1137842.0
2024-12-09 09:35:00,29.9,29.9,29.8,29.82,320704.0,29.0145,29.0145,28.9174,28.9368,320704.0
2024-12-09 09:40:00,29.82,30.0,29.82,29.94,371879.0,28.9368,29.1115,28.9368,29.0533,371879.0
2024-12-09 09:45:00,29.94,30.08,29.92,30.07,592231.0,29.0533,29.1891,29.0339,29.1794,592231.0
2024-12-09 09:50:00,30.07,30.14,30.04,30.14,272032.0,29.1794,29.2473,29.1503,29.2473,272032.0
2024-12-09 09:55:00,30.14,30.21,30.13,30.21,355867.0,29.2473,29.3153,29.2376,29.3153,355867.0
2024-12-09 10:00:00,30.21,30.29,30.17,30.29,385354.0,29.3153,29.3929,29.2765,29.3929,385354.0
2024-12-09 10:05:00,30.29,30.36,30.26,30.33,445555.0,29.3929,29.4608,29.3638,29.4317,445555.0
2024-12-09 10:10:00,30.33,30.39,30.3,30.36,466742.0,29.4317,29.4899,29.4026,29.4608,466742.0
2024-12-09 10:15:00,30.36,30.38,30.31,30.34,373035.0,29.4608,29.4802,29.4123,29.4414,373035.0
2024-12-09 10:20:00,30.34,30.34,30.28,30.34,228385.0,29.4414,29.4414,29.3832,29.4414,228385.0
2024-12-09 10:25:00,30.34,30.37,30.32,30.35,129713.0,29.4414,29.4705,29.422,29.4511,129713.0
2024-12-09 10:30:00,30.35,30.4,30.32,30.39,293332.0,29.4511,29.4996,29.422,29.4899,293332.0
2024-12-09 10:35:00,30.39,30.43,30.35,30.41,255488.0,29.4899,29.5288,29.4511,29.5093,255488.0
2024-12-09 10:40:00,30.4,30.45,30.4,30.44,260162.0,29.4996,29.5482,29.4996,29.5385,260162.0
2024-12-09 10:45:00,30.44,30.46,30.41,30.42,183799.0,29.5385,29.5579,29.5093,29.5191,183799.0
2024-12-09 10:50:00,30.41,30.44,30.38,30.39,169051.0,29.5093,29.5385,29.4802,29.4899,169051.0
2024-12-09 10:55:00,30.39,30.41,30.37,30.38,185400.0,29.4899,29.5093,29.4705,29.4802,185400.0
2024-12-09 11:00:00,30.38,30.4,30.34,30.35,216680.0,29.4802,29.4996,29.4414,29.4511,216680.0
2024-12-09 11:05:00,30.35,30.42,30.34,30.42,115306.0,29.4511,29.5191,29.4414,29.5191,115306.0
2024-12-09 11:10:00,30.42,30.44,30.39,30.43,120334.0,29.5191,29.5385,29.4899,29.5288,120334.0
2024-12-09 11:15:00,30.43,30.45,30.26,30.26,110335.0,29.5288,29.5482,29.3638,29.3638,110335.0
2024-12-09 11:20:00,30.26,30.27,30.18,30.19,120899.0,29.3638,29.3735,29.2862,29.2959,120899.0
2024-12-09 11:25:00,30.18,30.2,30.14,30.15,128321.0,29.2862,29.3056,29.2473,29.257,128321.0
2024-12-09 11:30:00,30.16,30.17,30.07,30.13,162090.0,29.2668,29.2765,29.1794,29.2376,162090.0
2024-12-09 11:35:00,30.13,30.18,30.11,30.18,148191.0,29.2376,29.2862,29.2182,29.2862,148191.0
2024-12-09 11:40:00,30.18,30.24,30.17,30.21,107059.0,29.2862,29.3444,29.2765,29.3153,107059.0
2024-12-09 11:45:00,30.21,30.25,30.2,30.24,107192.0,29.3153,29.3541,29.3056,29.3444,107192.0
2024-12-09 11:50:00,30.25,30.25,30.23,30.25,104361.0,29.3541,29.3541,29.3347,29.3541,104361.0
2024-12-09 11:55:00,30.24,30.24,30.2,30.23,56540.0,29.3444,29.3444,29.3056,29.3347,56540.0
2024-12-09 12:00:00,30.23,30.31,30.21,30.31,127806.0,29.3347,29.4123,29.3153,29.4123,127806.0
2024-12-09 12:05:00,30.31,30.33,30.3,30.32,45030.0,29.4123,29.4317,29.4026,29.422,45030.0
2024-12-09 12:10:00,30.32,30.32,30.29,30.32,42487.0,29.422,29.422,29.3929,29.422,42487.0
2024-12-09 12:15:00,30.31,30.33,30.29,30.33,146932.0,29.4123,29.4317,29.3929,29.4317,146932.0
2024-12-09 12:20:00,30.33,30.33,30.28,30.29,120629.0,29.4317,29.4317,29.3832,29.3929,120629.0
2024-12-09 12:25:00,30.29,30.3,30.25,30.26,89466.0,29.3929,29.4026,29.3541,29.3638,89466.0
2024-12-09 12:30:00,30.25,30.26,30.22,30.26,140422.0,29.3541,29.3638,29.325,29.3638,140422.0
2024-12-09 12:35:00,30.26,30.31,30.25,30.3,153088.0,29.3638,29.4123,29.3541,29.4026,153088.0
2024-12-09 12:40:00,30.3,30.33,30.29,30.3,78312.0,29.4026,29.4317,29.3929,29.4026,78312.0
2024-12-09 12:45:00,30.3,30.31,30.25,30.27,100155.0,29.4026,29.4123,29.3541,29.3735,100155.0
2024-12-09 12:50:00,30.26,30.27,30.24,30.24,48097.0,29.3638,29.3735,29.3444,29.3444,48097.0
2024-12-09 12:55:00,30.24,30.28,30.24,30.28,55230.0,29.3444,29.3832,29.3444,29.3832,55230.0
2024-12-09 13:00:00,30.28,30.29,30.25,30.26,80262.0,29.3832,29.3929,29.3541,29.3638,80262.0
2024-12-09 13:05:00,30.26,30.26,30.19,30.2,103558.0,29.3638,29.3638,29.2959,29.3056,103558.0
2024-12-09 13:10:00,30.2,30.23,30.19,30.2,81566.0,29.3056,29.3347,29.2959,29.3056,81566.0
2024-12-09 13:15:00,30.2,30.21,30.19,30.19,50742.0,29.3056,29.3153,29.2959,29.2959,50742.0
2024-12-09 13:20:00,30.19,30.2,30.15,30.17,117094.0,29.2959,29.3056,29.257,29.2765,117094.0
2024-12-09 13:25:00,30.16,30.17,30.13,30.14,36368.0,29.2668,29.2765,29.2376,29.2473,36368.0
2024-12-09 13:30:00,30.13,30.17,30.13,30.16,105370.0,29.2376,29.2765,29.2376,29.2668,105370.0
2024-12-09 13:35:00,30.15,30.17,30.12,30.12,51042.0,29.257,29.2765,29.2279,29.2279,51042.0
2024-12-09 13:40:00,30.13,30.17,30.12,30.13,63649.0,29.2376,29.2765,29.2279,29.2376,63649.0
2024-12-09 13:45:00,30.14,30.2,30.13,30.2,170473.0,29.2473,29.3056,29.2376,29.3056,170473.0
2024-12-09 13:50:00,30.2,30.22,30.19,30.21,26195.0,29.3056,29.325,29.2959,29.3153,26195.0
2024-12-09 13:55:00,30.21,30.22,30.19,30.21,49847.0,29.3153,29.325,29.2959,29.3153,49847.0
2024-12-09 14:00:00,30.21,30.21,30.17,30.18,43505.0,29.3153,29.3153,29.2765,29.2862,43505.0
2024-12-09 14:05:00,30.18,30.18,30.17,30.18,19871.0,29.2862,29.2862,29.2765,29.2862,19871.0
2024-12-09 14:10:00,30.18,30.19,30.15,30.17,108085.0,29.2862,29.2959,29.257,29.2765,108085.0
2024-12-09 14:15:00,30.18,30.18,30.15,30.15,45687.0,29.2862,29.2862,29.257,29.257,45687.0
2024-12-09 14:20:00,30.16,30.17,30.15,30.17,90851.0,29.2668,29.2765,29.257,29.2765,90851.0
2024-12-09 14:25:00,30.17,30.17,30.15,30.15,30673.0,29.2765,29.2765,29.257,29.257,30673.0
2024-12-09 14:30:00,30.16,30.18,30.15,30.18,107074.0,29.2668,29.2862,29.257,29.2862,107074.0
2024-12-09 14:35:00,30.18,30.2,30.17,30.18,27122.0,29.2862,29.3056,29.2765,29.2862,27122.0
2024-12-09 14:40:00,30.18,30.18,30.15,30.17,49479.0,29.2862,29.2862,29.257,29.2765,49479.0
2024-12-09 14:45:00,30.17,30.17,30.15,30.16,39382.0,29.2765,29.2765,29.257,29.2668,39382.0
2024-12-09 14:50:00,30.16,30.16,30.12,30.14,147170.0,29.2668,29.2668,29.2279,29.2473,147170.0
2024-12-09 14:55:00,30.14,30.15,30.13,30.14,60715.0,29.2473,29.257,29.2376,29.2473,60715.0
2024-12-09 15:00:00,30.14,30.15,30.09,30.12,110648.0,29.2473,29.257,29.1988,29.2279,110648.0
2024-12-09 15:05:00,30.12,30.16,30.11,30.16,101314.0,29.2279,29.2668,29.2182,29.2668,101314.0
2024-12-09 15:10:00,30.16,30.18,30.15,30.18,188789.0,29.2668,29.2862,29.257,29.2862,188789.0
2024-12-09 15:15:00,30.18,30.21,30.17,30.2,247768.0,29.2862,29.3153,29.2765,29.3056,247768.0
2024-12-09 15:20:00,30.19,30.19,30.15,30.17,113359.0,29.2959,29.2959,29.257,29.2765,113359.0
2024-12-09 15:25:00,30.17,30.21,30.16,30.19,152693.0,29.2765,29.3153,29.2668,29.2959,152693.0
2024-12-09 15:30:00,30.2,30.2,30.17,30.17,147338.0,29.3056,29.3056,29.2765,29.2765,147338.0
2024-12-09 15:35:00,30.17,30.17,30.13,30.13,97028.0,29.2765,29.2765,29.2376,29.2376,97028.0
2024-12-09 15:40:00,30.14,30.15,30.11,30.14,210468.0,29.2473,29.257,29.2182,29.2473,210468.0
2024-12-09 15:45:00,30.14,30.15,30.12,30.15,334188.0,29.2473,29.257,29.2279,29.257,334188.0
2024-12-09 15:50:00,30.15,30.17,30.1,30.13,499031.0,29.257,29.2765,29.2085,29.2376,499031.0
2024-12-09 15:55:00,30.14,30.14,30.08,30.09,1207873.0,29.2473,29.2473,29.1891,29.1988,1207873.0
2024-12-10 09:30:00,30.23,30.29,30.19,30.28,392186.0,29.3347,29.3929,29.2959,29.3832,392186.0
2024-12-10 09:35:00,30.28,30.31,30.23,30.28,135968.0,29.3832,29.4123,29.3347,29.3832,135968.0
2024-12-10 09:40:00,30.28,30.28,30.19,30.24,198047.0,29.3832,29.3832,29.2959,29.3444,198047.0
2024-12-10 09:45:00,30.23,30.3,30.22,30.24,164214.0,29.3347,29.4026,29.325,29.3444,164214.0
2024-12-10 09:50:00,30.25,30.26,30.19,30.2,132739.0,29.3541,29.3638,29.2959,29.3056,132739.0
2024-12-10 09:55:00,30.21,30.22,30.14,30.18,92114.0,29.3153,29.325,29.2473,29.2862,92114.0
2024-12-10 10:00:00,30.17,30.17,30.09,30.09,105202.0,29.2765,29.2765,29.1988,29.1988,105202.0
2024-12-10 10:05:00,30.09,30.11,30.07,30.08,82250.0,29.1988,29.2182,29.1794,29.1891,82250.0
2024-12-10 10:10:00,30.08,30.12,30.06,30.12,41263.0,29.1891,29.2279,29.1697,29.2279,41263.0
2024-12-10 10:15:00,30.12,30.12,30.04,30.05,46188.0,29.2279,29.2279,29.1503,29.16,46188.0
2024-12-10 10:20:00,30.05,30.08,30.05,30.06,26503.0,29.16,29.1891,29.16,29.1697,26503.0
2024-12-10 10:25:00,30.06,30.08,30.05,30.06,39528.0,29.1697,29.1891,29.16,29.1697,39528.0
2024-12-10 10:30:00,30.07,30.19,30.07,30.18,145336.0,29.1794,29.2959,29.1794,29.2862,145336.0
2024-12-10 10:35:00,30.17,30.18,30.12,30.14,42352.0,29.2765,29.2862,29.2279,29.2473,42352.0
2024-12-10 10:40:00,30.15,30.16,30.13,30.16,73251.0,29.257,29.2668,29.2376,29.2668,73251.0
2024-12-10 10:45:00,30.15,30.19,30.14,30.19,53581.0,29.257,29.2959,29.2473,29.2959,53581.0
2024-12-10 10:50:00,30.19,30.19,30.16,30.17,31045.0,29.2959,29.2959,29.2668,29.2765,31045.0
2024-12-10 10:55:00,30.17,30.22,30.17,30.22,66899.0,29.2765,29.325,29.2765,29.325,66899.0
2024-12-10 11:00:00,30.21,30.25,30.2,30.24,79813.0,29.3153,29.3541,29.3056,29.3444,79813.0
2024-12-10 11:05:00,30.23,30.24,30.19,30.21,109321.0,29.3347,29.3444,29.2959,29.3153,109321.0
2024-12-10 11:10:00,30.21,30.22,30.18,30.19,26468.0,29.3153,29.325,29.2862,29.2959,26468.0
2024-12-10 11:15:00,30.2,30.2,30.14,30.15,59030.0,29.3056,29.3056,29.2473,29.257,59030.0
2024-12-10 11:20:00,30.15,30.17,30.14,30.16,90825.0,29.257,29.2765,29.2473,29.2668,90825.0
2024-12-10 11:25:00,30.16,30.23,30.15,30.22,84029.0,29.2668,29.3347,29.257,29.325,84029.0
2024-12-10 11:30:00,30.21,30.26,30.21,30.21,130805.0,29.3153,29.3638,29.3153,29.3153,130805.0
2024-12-10 11:35:00,30.21,30.22,30.18,30.2,51663.0,29.3153,29.325,29.2862,29.3056,51663.0
2024-12-10 11:40:00,30.2,30.21,30.19,30.2,38340.0,29.3056,29.3153,29.2959,29.3056,38340.0
2024-12-10 11:45:00,30.2,30.2,30.13,30.14,25249.0,29.3056,29.3056,29.2376,29.2473,25249.0
2024-12-10 11:50:00,30.14,30.14,30.11,30.13,25931.0,29.2473,29.2473,29.2182,29.2376,25931.0
2024-12-10 11:55:00,30.13,30.14,30.12,30.13,28336.0,29.2376,29.2473,29.2279,29.2376,28336.0
2024-12-10 12:00:00,30.13,30.13,30.1,30.12,21316.0,29.2376,29.2376,29.2085,29.2279,21316.0
2024-12-10 12:05:00,30.12,30.14,30.08,30.09,39270.0,29.2279,29.2473,29.1891,29.1988,39270.0
2024-12-10 12:10:00,30.09,30.12,30.08,30.11,28080.0,29.1988,29.2279,29.1891,29.2182,28080.0
2024-12-10 12:15:00,30.12,30.14,30.11,30.13,32108.0,29.2279,29.2473,29.2182,29.2376,32108.0
2024-12-10 12:20:00,30.14,30.15,30.12,30.14,20913.0,29.2473,29.257,29.2279,29.2473,20913.0
2024-12-10 12:25:00,30.13,30.14,30.12,30.12,17760.0,29.2376,29.2473,29.2279,29.2279,17760.0
2024-12-10 12:30:00,30.11,30.16,30.11,30.16,43660.0,29.2182,29.2668,29.2182,29.2668,43660.0
2024-12-10 12:35:00,30.16,30.21,30.16,30.2,71505.0,29.2668,29.3153,29.2668,29.3056,71505.0
2024-12-10 12:40:00,30.2,30.23,30.2,30.23,29320.0,29.3056,29.3347,29.3056,29.3347,29320.0
2024-12-10 12:45:00,30.23,30.26,30.22,30.24,93042.0,29.3347,29.3638,29.325,29.3444,93042.0
2024-12-10 12:50:00,30.25,30.26,30.24,30.24,51061.0,29.3541,29.3638,29.3444,29.3444,51061.0
2024-12-10 12:55:00,30.25,30.26,30.24,30.25,69526.0,29.3541,29.3638,29.3444,29.3541,69526.0
2024-12-10 13:00:00,30.25,30.25,30.19,30.21,62901.0,29.3541,29.3541,29.2959,29.3153,62901.0
2024-12-10 13:05:00,30.21,30.24,30.21,30.23,23427.0,29.3153,29.3444,29.3153,29.3347,23427.0
2024-12-10 13:10:00,30.23,30.24,30.22,30.24,27838.0,29.3347,29.3444,29.325,29.3444,27838.0
2024-12-10 13:15:00,30.24,30.25,30.23,30.24,23190.0,29.3444,29.3541,29.3347,29.3444,23190.0
2024-12-10 13:20:00,30.25,30.25,30.23,30.25,48330.0,29.3541,29.3541,29.3347,29.3541,48330.0
2024-12-10 13:25:00,30.24,30.26,30.21,30.21,123798.0,29.3444,29.3638,29.3153,29.3153,123798.0
2024-12-10 13:30:00,30.21,30.22,30.21,30.21,16999.0,29.3153,29.325,29.3153,29.3153,16999.0
2024-12-10 13:35:00,30.21,30.24,30.21,30.24,17903.0,29.3153,29.3444,29.3153,29.3444,17903.0
2024-12-10 13:40:00,30.24,30.26,30.23,30.26,21962.0,29.3444,29.3638,29.3347,29.3638,21962.0
2024-12-10 13:45:00,30.26,30.26,30.24,30.26,59000.0,29.3638,29.3638,29.3444,29.3638,59000.0
2024-12-10 13:50:00,30.26,30.28,30.24,30.27,87875.0,29.3638,29.3832,29.3444,29.3735,87875.0
2024-12-10 13:55:00,30.27,30.27,30.24,30.24,61366.0,29.3735,29.3735,29.3444,29.3444,61366.0
2024-12-10 14:00:00,30.24,30.26,30.23,30.26,37693.0,29.3444,29.3638,29.3347,29.3638,37693.0
2024-12-10 14:05:00,30.26,30.26,30.24,30.25,32704.0,29.3638,29.3638,29.3444,29.3541,32704.0
2024-12-10 14:10:00,30.26,30.28,30.24,30.26,89568.0,29.3638,29.3832,29.3444,29.3638,89568.0
2024-12-10 14:15:00,30.26,30.28,30.24,30.28,39561.0,29.3638,29.3832,29.3444,29.3832,39561.0
2024-12-10 14:20:00,30.28,30.28,30.27,30.28,14270.0,29.3832,29.3832,29.3735,29.3832,14270.0
2024-12-10 14:25:00,30.28,30.29,30.25,30.25,205017.0,29.3832,29.3929,29.3541,29.3541,205017.0
2024-12-10 14:30:00,30.24,30.25,30.23,30.24,58515.0,29.3444,29.3541,29.3347,29.3444,58515.0
2024-12-10 14:35:00,30.23,30.26,30.23,30.25,46358.0,29.3347,29.3638,29.3347,29.3541,46358.0
2024-12-10 14:40:00,30.25,30.26,30.24,30.26,20745.0,29.3541,29.3638,29.3444,29.3638,20745.0
2024-12-10 14:45:00,30.26,30.29,30.25,30.28,81678.0,29.3638,29.3929,29.3541,29.3832,81678.0
2024-12-10 14:50:00,30.28,30.28,30.24,30.26,95480.0,29.3832,29.3832,29.3444,29.3638,95480.0
2024-12-10 14:55:00,30.25,30.29,30.25,30.29,44957.0,29.3541,29.3929,29.3541,29.3929,44957.0
2024-12-10 15:00:00,30.29,30.29,30.24,30.26,122351.0,29.3929,29.3929,29.3444,29.3638,122351.0
2024-12-10 15:05:00,30.25,30.27,30.24,30.26,63641.0,29.3541,29.3735,29.3444,29.3638,63641.0
2024-12-10 15:10:00,30.26,30.26,30.23,30.24,60685.0,29.3638,29.3638,29.3347,29.3444,60685.0
2024-12-10 15:15:00,30.24,30.24,30.21,30.23,49917.0,29.3444,29.3444,29.3153,29.3347,49917.0
2024-12-10 15:20:00,30.23,30.24,30.19,30.21,62152.0,29.3347,29.3444,29.2959,29.3153,62152.0
2024-12-10 15:25:00,30.21,30.22,30.19,30.21,54238.0,29.3153,29.325,29.2959,29.3153,54238.0
2024-12-10 15:30:00,30.21,30.22,30.2,30.22,81872.0,29.3153,29.325,29.3056,29.325,81872.0
2024-12-10 15:35:00,30.21,30.22,30.19,30.21,155184.0,29.3153,29.325,29.2959,29.3153,155184.0
2024-12-10 15:40:00,30.21,30.21,30.17,30.17,96788.0,29.3153,29.3153,29.2765,29.2765,96788.0
2024-12-10 15:45:00,30.18,30.18,30.13,30.14,132544.0,29.2862,29.2862,29.2376,29.2473,132544.0
2024-12-10 15:50:00,30.13,30.15,30.08,30.09,276358.0,29.2376,29.257,29.1891,29.1988,276358.0
2024-12-10 15:55:00,30.09,30.11,30.07,30.11,432644.0,29.1988,29.2182,29.1794,29.2182,432644.0
2024-12-11 09:30:00,30.18,30.23,30.09,30.15,304668.0,29.2862,29.3347,29.1988,29.257,304668.0
2024-12-11 09:35:00,30.16,30.17,30.09,30.12,169874.0,29.2668,29.2765,29.1988,29.2279,169874.0
2024-12-11 09:40:00,30.11,30.13,30.04,30.1,114101.0,29.2182,29.2376,29.1503,29.2085,114101.0
2024-12-11 09:45:00,30.1,30.11,29.99,30.01,169605.0,29.2085,29.2182,29.1018,29.1212,169605.0
2024-12-11 09:50:00,30.01,30.02,29.96,29.98,93065.0,29.1212,29.1309,29.0727,29.0921,93065.0
2024-12-11 09:55:00,29.99,30.04,29.98,30.02,41245.0,29.1018,29.1503,29.0921,29.1309,41245.0
2024-12-11 10:00:00,30.02,30.1,29.97,30.07,58317.0,29.1309,29.2085,29.0824,29.1794,58317.0
2024-12-11 10:05:00,30.08,30.08,29.99,30.01,44812.0,29.1891,29.1891,29.1018,29.1212,44812.0
2024-12-11 10:10:00,30.01,30.06,29.99,30.06,40607.0,29.1212,29.1697,29.1018,29.1697,40607.0
2024-12-11 10:15:00,30.06,30.07,30.01,30.03,151343.0,29.1697,29.1794,29.1212,29.1406,151343.0
2024-12-11 10:20:00,30.02,30.05,30.01,30.01,152733.0,29.1309,29.16,29.1212,29.1212,152733.0
2024-12-11 10:25:00,30.0,30.05,30.0,30.05,180082.0,29.1115,29.16,29.1115,29.16,180082.0
2024-12-11 10:30:00,30.05,30.06,30.0,30.0,72460.0,29.16,29.1697,29.1115,29.1115,72460.0
2024-12-11 10:35:00,30.0,30.02,29.96,29.99,62609.0,29.1115,29.1309,29.0727,29.1018,62609.0
2024-12-11 10:40:00,29.99,29.99,29.92,29.94,122813.0,29.1018,29.1018,29.0339,29.0533,122813.0
2024-12-11 10:45:00,29.94,29.96,29.93,29.96,43322.0,29.0533,29.0727,29.0436,29.0727,43322.0
2024-12-11 10:50:00,29.96,30.02,29.95,30.02,54531.0,29.0727,29.1309,29.063,29.1309,54531.0
2024-12-11 10:55:00,30.02,30.03,29.98,30.01,61587.0,29.1309,29.1406,29.0921,29.1212,61587.0
2024-12-11 11:00:00,30.0,30.03,29.97,30.02,88447.0,29.1115,29.1406,29.0824,29.1309,88447.0
2024-12-11 11:05:00,30.02,30.08,30.01,30.07,51222.0,29.1309,29.1891,29.1212,29.1794,51222.0
2024-12-11 11:10:00,30.07,30.13,30.07,30.13,39237.0,29.1794,29.2376,29.1794,29.2376,39237.0
2024-12-11 11:15:00,30.13,30.14,30.09,30.09,45254.0,29.2376,29.2473,29.1988,29.1988,45254.0
2024-12-11 11:20:00,30.09,30.12,30.09,30.11,169063.0,29.1988,29.2279,29.1988,29.2182,169063.0
2024-12-11 11:25:00,30.11,30.12,30.07,30.07,197884.0,29.2182,29.2279,29.1794,29.1794,197884.0
2024-12-11 11:30:00,30.07,30.09,30.04,30.05,158549.0,29.1794,29.1988,29.1503,29.16,158549.0
2024-12-11 11:35:00,30.06,30.15,30.06,30.15,92670.0,29.1697,29.257,29.1697,29.257,92670.0
2024-12-11 11:40:00,30.15,30.21,30.14,30.21,31302.0,29.257,29.3153,29.2473,29.3153,31302.0
2024-12-11 11:45:00,30.21,30.22,30.18,30.19,37685.0,29.3153,29.325,29.2862,29.2959,37685.0
2024-12-11 11:50:00,30.19,30.19,30.12,30.14,26217.0,29.2959,29.2959,29.2279,29.2473,26217.0
2024-12-11 11:55:00,30.14,30.14,30.08,30.09,50975.0,29.2473,29.2473,29.1891,29.1988,50975.0
2024-12-11 12:00:00,30.08,30.1,30.07,30.09,31271.0,29.1891,29.2085,29.1794,29.1988,31271.0
2024-12-11 12:05:00,30.09,30.11,30.07,30.08,36913.0,29.1988,29.2182,29.1794,29.1891,36913.0
2024-12-11 12:10:00,30.08,30.08,30.01,30.01,44658.0,29.1891,29.1891,29.1212,29.1212,44658.0
2024-12-11 12:15:00,30.02,30.03,29.99,30.01,30494.0,29.1309,29.1406,29.1018,29.1212,30494.0
2024-12-11 12:20:00,30.01,30.01,29.98,30.0,67509.0,29.1212,29.1212,29.0921,29.1115,67509.0
2024-12-11 12:25:00,29.99,30.04,29.99,30.04,80295.0,29.1018,29.1503,29.1018,29.1503,80295.0
2024-12-11 12:30:00,30.04,30.05,30.01,30.01,29206.0,29.1503,29.16,29.1212,29.1212,29206.0
2024-12-11 12:35:00,30.02,30.02,29.99,30.0,48843.0,29.1309,29.1309,29.1018,29.1115,48843.0
2024-12-11 12:40:00,30.0,30.03,30.0,30.02,24475.0,29.1115,29.1406,29.1115,29.1309,24475.0
2024-12-11 12:45:00,30.03,30.05,30.02,30.05,31298.0,29.1406,29.16,29.1309,29.16,31298.0
2024-12-11 12:50:00,30.05,30.08,30.04,30.08,40551.0,29.16,29.1891,29.1503,29.1891,40551.0
2024-12-11 12:55:00,30.08,30.08,30.06,30.06,20656.0,29.1891,29.1891,29.1697,29.1697,20656.0
2024-12-11 13:00:00,30.07,30.11,30.06,30.11,24546.0,29.1794,29.2182,29.1697,29.2182,24546.0
2024-12-11 13:05:00,30.1,30.12,30.09,30.1,80533.0,29.2085,29.2279,29.1988,29.2085,80533.0
2024-12-11 13:10:00,30.1,30.12,30.1,30.11,27516.0,29.2085,29.2279,29.2085,29.2182,27516.0
2024-12-11 13:15:00,30.11,30.13,30.1,30.11,43392.0,29.2182,29.2376,29.2085,29.2182,43392.0
2024-12-11 13:20:00,30.11,30.13,30.11,30.13,28030.0,29.2182,29.2376,29.2182,29.2376,28030.0
2024-12-11 13:25:00,30.13,30.18,30.12,30.18,13549.0,29.2376,29.2862,29.2279,29.2862,13549.0
2024-12-11 13:30:00,30.18,30.18,30.16,30.18,35698.0,29.2862,29.2862,29.2668,29.2862,35698.0
2024-12-11 13:35:00,30.18,30.18,30.16,30.17,64626.0,29.2862,29.2862,29.2668,29.2765,64626.0
2024-12-11 13:40:00,30.18,30.19,30.13,30.14,203770.0,29.2862,29.2959,29.2376,29.2473,203770.0
2024-12-11 13:45:00,30.14,30.16,30.13,30.15,184237.0,29.2473,29.2668,29.2376,29.257,184237.0
2024-12-11 13:50:00,30.16,30.16,30.14,30.15,22409.0,29.2668,29.2668,29.2473,29.257,22409.0
2024-12-11 13:55:00,30.15,30.15,30.13,30.14,31792.0,29.257,29.257,29.2376,29.2473,31792.0
2024-12-11 14:00:00,30.14,30.15,30.13,30.15,19955.0,29.2473,29.257,29.2376,29.257,19955.0
2024-12-11 14:05:00,30.15,30.2,30.14,30.17,102073.0,29.257,29.3056,29.2473,29.2765,102073.0
2024-12-11 14:10:00,30.17,30.19,30.16,30.19,31239.0,29.2765,29.2959,29.2668,29.2959,31239.0
2024-12-11 14:15:00,30.19,30.2,30.18,30.2,49681.0,29.2959,29.3056,29.2862,29.3056,49681.0
2024-12-11 14:20:00,30.2,30.23,30.19,30.23,107859.0,29.3056,29.3347,29.2959,29.3347,107859.0
2024-12-11 14:25:00,30.24,30.26,30.23,30.26,66195.0,29.3444,29.3638,29.3347,29.3638,66195.0
2024-12-11 14:30:00,30.26,30.28,30.24,30.26,73295.0,29.3638,29.3832,29.3444,29.3638,73295.0
2024-12-11 14:35:00,30.27,30.28,30.26,30.27,61217.0,29.3735,29.3832,29.3638,29.3735,61217.0
2024-12-11 14:40:00,30.27,30.29,30.27,30.28,25284.0,29.3735,29.3929,29.3735,29.3832,25284.0
2024-12-11 14:45:00,30.29,30.32,30.28,30.32,53353.0,29.3929,29.422,29.3832,29.422,53353.0
2024-12-11 14:50:00,30.32,30.32,30.3,30.32,99242.0,29.422,29.422,29.4026,29.422,99242.0
2024-12-11 14:55:00,30.31,30.33,30.3,30.32,98283.0,29.4123,29.4317,29.4026,29.422,98283.0
2024-12-11 15:00:00,30.32,30.37,30.32,30.35,125286.0,29.422,29.4705,29.422,29.4511,125286.0
2024-12-11 15:05:00,30.35,30.36,30.29,30.3,90442.0,29.4511,29.4608,29.3929,29.4026,90442.0
2024-12-11 15:10:00,30.31,30.37,30.29,30.36,119575.0,29.4123,29.4705,29.3929,29.4608,119575.0
2024-12-11 15:15:00,30.36,30.38,30.35,30.37,56754.0,29.4608,29.4802,29.4511,29.4705,56754.0
2024-12-11 15:20:00,30.37,30.39,30.36,30.38,50124.0,29.4705,29.4899,29.4608,29.4802,50124.0
2024-12-11 15:25:00,30.37,30.39,30.36,30.39,54261.0,29.4705,29.4899,29.4608,29.4899,54261.0
2024-12-11 15:30:00,30.38,30.39,30.36,30.38,91975.0,29.4802,29.4899,29.4608,29.4802,91975.0
2024-12-11 15:35:00,30.37,30.39,30.37,30.39,122432.0,29.4705,29.4899,29.4705,29.4899,122432.0
2024-12-11 15:40:00,30.39,30.39,30.35,30.36,149532.0,29.4899,29.4899,29.4511,29.4608,149532.0
2024-12-11 15:45:00,30.36,30.37,30.33,30.37,180748.0,29.4608,29.4705,29.4317,29.4705,180748.0
2024-12-11 15:50:00,30.37,30.38,30.35,30.35,195121.0,29.4705,29.4802,29.4511,29.4511,195121.0
2024-12-11 15:55:00,30.36,30.38,30.32,30.33,531909.0,29.4608,29.4802,29.422,29.4317,531909.0
2024-12-12 09:30:00,30.24,30.27,30.18,30.18,285984.0,29.3444,29.3735,29.2862,29.2862,285984.0
2024-12-12 09:35:00,30.17,30.26,30.14,30.26,117922.0,29.2765,29.3638,29.2473,29.3638,117922.0
2024-12-12 09:40:00,30.26,30.36,30.25,30.34,77483.0,29.3638,29.4608,29.3541,29.4414,77483.0
2024-12-12 09:45:00,30.35,30.43,30.34,30.4,138626.0,29.4511,29.5288,29.4414,29.4996,138626.0
2024-12-12 09:50:00,30.4,30.43,30.38,30.4,63454.0,29.4996,29.5288,29.4802,29.4996,63454.0
2024-12-12 09:55:00,30.4,30.41,30.38,30.4,107075.0,29.4996,29.5093,29.4802,29.4996,107075.0
2024-12-12 10:00:00,30.41,30.43,30.35,30.36,73653.0,29.5093,29.5288,29.4511,29.4608,73653.0
2024-12-12 10:05:00,30.36,30.36,30.24,30.25,112300.0,29.4608,29.4608,29.3444,29.3541,112300.0
2024-12-12 10:10:00,30.24,30.3,30.23,30.26,83758.0,29.3444,29.4026,29.3347,29.3638,83758.0
2024-12-12 10:15:00,30.26,30.27,30.22,30.23,64249.0,29.3638,29.3735,29.325,29.3347,64249.0
2024-12-12 10:20:00,30.23,30.25,30.18,30.2,95528.0,29.3347,29.3541,29.2862,29.3056,95528.0
2024-12-12 10:25:00,30.2,30.21,30.14,30.15,81188.0,29.3056,29.3153,29.2473,29.257,81188.0
2024-12-12 10:30:00,30.14,30.15,30.08,30.12,277310.0,29.2473,29.257,29.1891,29.2279,277310.0
2024-12-12 10:35:00,30.11,30.13,30.08,30.12,106616.0,29.2182,29.2376,29.1891,29.2279,106616.0
2024-12-12 10:40:00,30.11,30.14,30.1,30.11,83665.0,29.2182,29.2473,29.2085,29.2182,83665.0
2024-12-12 10:45:00,30.11,30.16,30.1,30.14,80795.0,29.2182,29.2668,29.2085,29.2473,80795.0
2024-12-12 10:50:00,30.13,30.14,30.1,30.13,43886.0,29.2376,29.2473,29.2085,29.2376,43886.0
2024-12-12 10:55:00,30.13,30.16,30.12,30.16,41156.0,29.2376,29.2668,29.2279,29.2668,41156.0
2024-12-12 11:00:00,30.16,30.17,30.12,30.15,101016.0,29.2668,29.2765,29.2279,29.257,101016.0
2024-12-12 11:05:00,30.15,30.19,30.14,30.16,71499.0,29.257,29.2959,29.2473,29.2668,71499.0
2024-12-12 11:10:00,30.15,30.15,30.09,30.12,59904.0,29.257,29.257,29.1988,29.2279,59904.0
2024-12-12 11:15:00,30.12,30.16,30.11,30.16,55474.0,29.2279,29.2668,29.2182,29.2668,55474.0
2024-12-12 11:20:00,30.15,30.18,30.14,30.18,71175.0,29.257,29.2862,29.2473,29.2862,71175.0
2024-12-12 11:25:00,30.18,30.21,30.18,30.21,75259.0,29.2862,29.3153,29.2862,29.3153,75259.0
2024-12-12 11:30:00,30.2,30.24,30.19,30.21,119447.0,29.3056,29.3444,29.2959,29.3153,119447.0
2024-12-12 11:35:00,30.21,30.24,30.21,30.24,39161.0,29.3153,29.3444,29.3153,29.3444,39161.0
2024-12-12 11:40:00,30.24,30.26,30.22,30.26,93328.0,29.3444,29.3638,29.325,29.3638,93328.0
2024-12-12 11:45:00,30.26,30.27,30.18,30.19,60579.0,29.3638,29.3735,29.2862,29.2959,60579.0
2024-12-12 11:50:00,30.19,30.19,30.15,30.18,49307.0,29.2959,29.2959,29.257,29.2862,49307.0
2024-12-12 11:55:00,30.17,30.22,30.16,30.21,65000.0,29.2765,29.325,29.2668,29.3153,65000.0
2024-12-12 12:00:00,30.22,30.3,30.21,30.29,87542.0,29.325,29.4026,29.3153,29.3929,87542.0
2024-12-12 12:05:00,30.29,30.3,30.27,30.29,74651.0,29.3929,29.4026,29.3735,29.3929,74651.0
2024-12-12 12:10:00,30.29,30.33,30.28,30.33,28019.0,29.3929,29.4317,29.3832,29.4317,28019.0
2024-12-12 12:15:00,30.33,30.35,30.32,30.35,38516.0,29.4317,29.4511,29.422,29.4511,38516.0
2024-12-12 12:20:00,30.35,30.36,30.34,30.35,104673.0,29.4511,29.4608,29.4414,29.4511,104673.0
2024-12-12 12:25:00,30.35,30.35,30.31,30.33,68947.0,29.4511,29.4511,29.4123,29.4317,68947.0
2024-12-12 12:30:00,30.33,30.35,30.32,30.33,32436.0,29.4317,29.4511,29.422,29.4317,32436.0
2024-12-12 12:35:00,30.33,30.34,30.3,30.32,80844.0,29.4317,29.4414,29.4026,29.422,80844.0
2024-12-12 12:40:00,30.32,30.32,30.3,30.3,60841.0,29.422,29.422,29.4026,29.4026,60841.0
2024-12-12 12:45:00,30.3,30.31,30.26,30.27,63610.0,29.4026,29.4123,29.3638,29.3735,63610.0
2024-12-12 12:50:00,30.27,30.27,30.21,30.23,67203.0,29.3735,29.3735,29.3153,29.3347,67203.0
2024-12-12 12:55:00,30.23,30.26,30.22,30.25,56421.0,29.3347,29.3638,29.325,29.3541,56421.0
2024-12-12 13:00:00,30.25,30.28,30.24,30.27,40842.0,29.3541,29.3832,29.3444,29.3735,40842.0
2024-12-12 13:05:00,30.27,30.28,30.26,30.27,25675.0,29.3735,29.3832,29.3638,29.3735,25675.0
2024-12-12 13:10:00,30.26,30.27,30.23,30.25,28955.0,29.3638,29.3735,29.3347,29.3541,28955.0
2024-12-12 13:15:00,30.24,30.28,30.24,30.27,35356.0,29.3444,29.3832,29.3444,29.3735,35356.0
2024-12-12 13:20:00,30.28,30.34,30.26,30.3,137903.0,29.3832,29.4414,29.3638,29.4026,137903.0
2024-12-12 13:25:00,30.3,30.32,30.3,30.3,50558.0,29.4026,29.422,29.4026,29.4026,50558.0
2024-12-12 13:30:00,30.3,30.31,30.29,30.3,25871.0,29.4026,29.4123,29.3929,29.4026,25871.0
2024-12-12 13:35:00,30.3,30.3,30.26,30.28,64478.0,29.4026,29.4026,29.3638,29.3832,64478.0
2024-12-12 13:40:00,30.28,30.28,30.25,30.25,63938.0,29.3832,29.3832,29.3541,29.3541,63938.0
2024-12-12 13:45:00,30.26,30.27,30.25,30.26,40245.0,29.3638,29.3735,29.3541,29.3638,40245.0
2024-12-12 13:50:00,30.25,30.27,30.25,30.27,26176.0,29.3541,29.3735,29.3541,29.3735,26176.0
2024-12-12 13:55:00,30.27,30.29,30.26,30.28,27706.0,29.3735,29.3929,29.3638,29.3832,27706.0
2024-12-12 14:00:00,30.27,30.32,30.26,30.32,50733.0,29.3735,29.422,29.3638,29.422,50733.0
2024-12-12 14:05:00,30.32,30.32,30.29,30.3,59064.0,29.422,29.422,29.3929,29.4026,59064.0
2024-12-12 14:10:00,30.3,30.31,30.25,30.25,43635.0,29.4026,29.4123,29.3541,29.3541,43635.0
2024-12-12 14:15:00,30.26,30.27,30.25,30.27,23674.0,29.3638,29.3735,29.3541,29.3735,23674.0
2024-12-12 14:20:00,30.27,30.27,30.22,30.23,53962.0,29.3735,29.3735,29.325,29.3347,53962.0
2024-12-12 14:25:00,30.24,30.26,30.21,30.26,81199.0,29.3444,29.3638,29.3153,29.3638,81199.0
2024-12-12 14:30:00,30.26,30.26,30.24,30.25,72007.0,29.3638,29.3638,29.3444,29.3541,72007.0
2024-12-12 14:35:00,30.25,30.25,30.23,30.25,46758.0,29.3541,29.3541,29.3347,29.3541,46758.0
2024-12-12 14:40:00,30.25,30.25,30.23,30.24,68470.0,29.3541,29.3541,29.3347,29.3444,68470.0
2024-12-12 14:45:00,30.24,30.25,30.23,30.24,75994.0,29.3444,29.3541,29.3347,29.3444,75994.0
2024-12-12 14:50:00,30.24,30.26,30.23,30.24,46846.0,29.3444,29.3638,29.3347,29.3444,46846.0
2024-12-12 14:55:00,30.24,30.25,30.23,30.24,80736.0,29.3444,29.3541,29.3347,29.3444,80736.0
2024-12-12 15:00:00,30.24,30.26,30.23,30.25,40463.0,29.3444,29.3638,29.3347,29.3541,40463.0
2024-12-12 15:05:00,30.25,30.25,30.23,30.25,36447.0,29.3541,29.3541,29.3347,29.3541,36447.0
2024-12-12 15:10:00,30.24,30.27,30.24,30.27,62249.0,29.3444,29.3735,29.3444,29.3735,62249.0
2024-12-12 15:15:00,30.27,30.28,30.25,30.25,69321.0,29.3735,29.3832,29.3541,29.3541,69321.0
2024-12-12 15:20:00,30.26,30.27,30.25,30.27,45639.0,29.3638,29.3735,29.3541,29.3735,45639.0
2024-12-12 15:25:00,30.27,30.28,30.26,30.28,98340.0,29.3735,29.3832,29.3638,29.3832,98340.0
2024-12-12 15:30:00,30.28,30.28,30.25,30.25,103042.0,29.3832,29.3832,29.3541,29.3541,103042.0
2024-12-12 15:35:00,30.26,30.26,30.22,30.23,131489.0,29.3638,29.3638,29.325,29.3347,131489.0
2024-12-12 15:40:00,30.23,30.24,30.21,30.24,115694.0,29.3347,29.3444,29.3153,29.3444,115694.0
2024-12-12 15:45:00,30.24,30.24,30.19,30.2,148419.0,29.3444,29.3444,29.2959,29.3056,148419.0
2024-12-12 15:50:00,30.2,30.21,30.17,30.18,190854.0,29.3056,29.3153,29.2765,29.2862,190854.0
2024-12-12 15:55:00,30.17,30.18,30.13,30.16,658975.0,29.2765,29.2862,29.2376,29.2668,658975.0
2024-12-13 09:30:00,30.01,30.02,29.91,29.92,242888.0,29.1212,29.1309,29.0242,29.0339,242888.0
2024-12-13 09:35:00,29.93,29.93,29.81,29.87,108007.0,29.0436,29.0436,28.9271,28.9853,108007.0
2024-12-13 09:40:00,29.86,29.86,29.81,29.85,118158.0,28.9756,28.9756,28.9271,28.9659,118158.0
2024-12-13 09:45:00,29.85,29.88,29.79,29.8,136931.0,28.9659,28.995,28.9077,28.9174,136931.0
2024-12-13 09:50:00,29.8,29.83,29.76,29.8,80088.0,28.9174,28.9465,28.8786,28.9174,80088.0
2024-12-13 09:55:00,29.79,29.8,29.74,29.75,83373.0,28.9077,28.9174,28.8592,28.8689,83373.0
2024-12-13 10:00:00,29.75,29.76,29.7,29.76,128221.0,28.8689,28.8786,28.8204,28.8786,128221.0
2024-12-13 10:05:00,29.76,29.77,29.73,29.74,80624.0,28.8786,28.8883,28.8495,28.8592,80624.0
2024-12-13 10:10:00,29.73,29.75,29.72,29.73,234545.0,28.8495,28.8689,28.8398,28.8495,234545.0
2024-12-13 10:15:00,29.73,29.77,29.73,29.76,92089.0,28.8495,28.8883,28.8495,28.8786,92089.0
2024-12-13 10:20:00,29.77,29.77,29.72,29.73,63057.0,28.8883,28.8883,28.8398,28.8495,63057.0
2024-12-13 10:25:00,29.73,29.75,29.71,29.73,87247.0,28.8495,28.8689,28.8301,28.8495,87247.0
2024-12-13 10:30:00,29.73,29.77,29.71,29.76,60343.0,28.8495,28.8883,28.8301,28.8786,60343.0
2024-12-13 10:35:00,29.77,29.82,29.76,29.81,65403.0,28.8883,28.9368,28.8786,28.9271,65403.0
2024-12-13 10:40:00,29.8,29.83,29.78,29.82,115373.0,28.9174,28.9465,28.898,28.9368,115373.0
2024-12-13 10:45:00,29.82,29.84,29.8,29.84,143523.0,28.9368,28.9562,28.9174,28.9562,143523.0
2024-12-13 10:50:00,29.84,29.86,29.82,29.86,45875.0,28.9562,28.9756,28.9368,28.9756,45875.0
2024-12-13 10:55:00,29.86,29.88,29.84,29.88,39349.0,28.9756,28.995,28.9562,28.995,39349.0
2024-12-13 11:00:00,29.9,29.9,29.85,29.87,76577.0,29.0145,29.0145,28.9659,28.9853,76577.0
2024-12-13 11:05:00,29.86,29.9,29.85,29.9,39770.0,28.9756,29.0145,28.9659,29.0145,39770.0
2024-12-13 11:10:00,29.9,29.9,29.86,29.88,51719.0,29.0145,29.0145,28.9756,28.995,51719.0
2024-12-13 11:15:00,29.89,29.89,29.87,29.88,27433.0,29.0047,29.0047,28.9853,28.995,27433.0
2024-12-13 11:20:00,29.88,29.9,29.87,29.89,57628.0,28.995,29.0145,28.9853,29.0047,57628.0
2024-12-13 11:25:00,29.89,29.92,29.88,29.92,69536.0,29.0047,29.0339,28.995,29.0339,69536.0
2024-12-13 11:30:00,29.92,29.95,29.89,29.94,284908.0,29.0339,29.063,29.0047,29.0533,284908.0
2024-12-13 11:35:00,29.94,29.97,29.94,29.97,38847.0,29.0533,29.0824,29.0533,29.0824,38847.0
2024-12-13 11:40:00,29.97,29.99,29.96,29.99,42555.0,29.0824,29.1018,29.0727,29.1018,42555.0
2024-12-13 11:45:00,29.99,30.03,29.97,30.01,78321.0,29.1018,29.1406,29.0824,29.1212,78321.0
2024-12-13 11:50:00,30.01,30.03,30.0,30.02,16319.0,29.1212,29.1406,29.1115,29.1309,16319.0
2024-12-13 11:55:00,30.02,30.05,30.01,30.04,20314.0,29.1309,29.16,29.1212,29.1503,20314.0
2024-12-13 12:00:00,30.04,30.05,30.03,30.04,27308.0,29.1503,29.16,29.1406,29.1503,27308.0
2024-12-13 12:05:00,30.04,30.04,29.97,29.97,176260.0,29.1503,29.1503,29.0824,29.0824,176260.0
2024-12-13 12:10:00,29.97,29.99,29.96,29.98,61510.0,29.0824,29.1018,29.0727,29.0921,61510.0
2024-12-13 12:15:00,29.98,29.98,29.92,29.94,56036.0,29.0921,29.0921,29.0339,29.0533,56036.0
2024-12-13 12:20:00,29.94,29.98,29.94,29.97,59034.0,29.0533,29.0921,29.0533,29.0824,59034.0
2024-12-13 12:25:00,29.98,30.0,29.97,29.99,34246.0,29.0921,29.1115,29.0824,29.1018,34246.0
2024-12-13 12:30:00,30.0,30.03,29.99,30.01,68685.0,29.1115,29.1406,29.1018,29.1212,68685.0
2024-12-13 12:35:00,30.02,30.02,29.99,30.0,42563.0,29.1309,29.1309,29.1018,29.1115,42563.0
2024-12-13 12:40:00,30.0,30.03,29.99,30.01,63086.0,29.1115,29.1406,29.1018,29.1212,63086.0
2024-12-13 12:45:00,30.01,30.03,30.01,30.03,18152.0,29.1212,29.1406,29.1212,29.1406,18152.0
2024-12-13 12:50:00,30.03,30.03,30.0,30.02,41887.0,29.1406,29.1406,29.1115,29.1309,41887.0
2024-12-13 12:55:00,30.02,30.02,29.99,30.01,19279.0,29.1309,29.1309,29.1018,29.1212,19279.0
2024-12-13 13:00:00,30.01,30.01,30.0,30.01,23230.0,29.1212,29.1212,29.1115,29.1212,23230.0
2024-12-13 13:05:00,30.0,30.03,30.0,30.03,102532.0,29.1115,29.1406,29.1115,29.1406,102532.0
2024-12-13 13:10:00,30.03,30.04,30.02,30.04,26258.0,29.1406,29.1503,29.1309,29.1503,26258.0
2024-12-13 13:15:00,30.04,30.07,30.02,30.07,86867.0,29.1503,29.1794,29.1309,29.1794,86867.0
2024-12-13 13:20:00,30.07,30.07,30.04,30.05,64771.0,29.1794,29.1794,29.1503,29.16,64771.0
2024-12-13 13:25:00,30.05,30.05,30.02,30.04,36754.0,29.16,29.16,29.1309,29.1503,36754.0
2024-12-13 13:30:00,30.04,30.05,30.02,30.04,31566.0,29.1503,29.16,29.1309,29.1503,31566.0
2024-12-13 13:35:00,30.05,30.06,30.04,30.05,20067.0,29.16,29.1697,29.1503,29.16,20067.0
2024-12-13 13:40:00,30.05,30.07,30.05,30.07,21237.0,29.16,29.1794,29.16,29.1794,21237.0
2024-12-13 13:45:00,30.07,30.08,30.01,30.02,129455.0,29.1794,29.1891,29.1212,29.1309,129455.0
2024-12-13 13:50:00,30.02,30.04,30.0,30.03,32015.0,29.1309,29.1503,29.1115,29.1406,32015.0
2024-12-13 13:55:00,30.02,30.03,30.0,30.01,41179.0,29.1309,29.1406,29.1115,29.1212,41179.0
2024-12-13 14:00:00,30.0,30.01,30.0,30.01,14964.0,29.1115,29.1212,29.1115,29.1212,14964.0
2024-12-13 14:05:00,30.01,30.03,30.0,30.02,39414.0,29.1212,29.1406,29.1115,29.1309,39414.0
2024-12-13 14:10:00,30.02,30.03,30.0,30.02,35523.0,29.1309,29.1406,29.1115,29.1309,35523.0
2024-12-13 14:15:00,30.02,30.02,29.99,29.99,43947.0,29.1309,29.1309,29.1018,29.1018,43947.0
2024-12-13 14:20:00,30.0,30.0,29.98,30.0,34032.0,29.1115,29.1115,29.0921,29.1115,34032.0
2024-12-13 14:25:00,30.0,30.0,29.96,29.96,42592.0,29.1115,29.1115,29.0727,29.0727,42592.0
2024-12-13 14:30:00,29.96,29.98,29.96,29.98,27115.0,29.0727,29.0921,29.0727,29.0921,27115.0
2024-12-13 14:35:00,29.98,29.99,29.96,29.98,39272.0,29.0921,29.1018,29.0727,29.0921,39272.0
2024-12-13 14:40:00,29.98,29.99,29.97,29.98,23419.0,29.0921,29.1018,29.0824,29.0921,23419.0
2024-12-13 14:45:00,29.98,29.98,29.96,29.96,43954.0,29.0921,29.0921,29.0727,29.0727,43954.0
2024-12-13 14:50:00,29.96,29.98,29.95,29.96,75676.0,29.0727,29.0921,29.063,29.0727,75676.0
2024-12-13 14:55:00,29.96,30.01,29.96,30.01,74737.0,29.0727,29.1212,29.0727,29.1212,74737.0
2024-12-13 15:00:00,30.01,30.02,30.01,30.01,48709.0,29.1212,29.1309,29.1212,29.1212,48709.0
2024-12-13 15:05:00,30.02,30.02,30.01,30.01,32109.0,29.1309,29.1309,29.1212,29.1212,32109.0
2024-12-13 15:10:00,30.02,30.02,30.0,30.01,85926.0,29.1309,29.1309,29.1115,29.1212,85926.0
2024-12-13 15:15:00,30.02,30.02,30.01,30.01,22576.0,29.1309,29.1309,29.1212,29.1212,22576.0
2024-12-13 15:20:00,30.02,30.04,30.01,30.04,86119.0,29.1309,29.1503,29.1212,29.1503,86119.0
2024-12-13 15:25:00,30.04,30.04,30.01,30.04,79527.0,29.1503,29.1503,29.1212,29.1503,79527.0
2024-12-13 15:30:00,30.04,30.04,29.98,29.99,90161.0,29.1503,29.1503,29.0921,29.1018,90161.0
2024-12-13 15:35:00,29.99,29.99,29.97,29.99,45294.0,29.1018,29.1018,29.0824,29.1018,45294.0
2024-12-13 15:40:00,29.99,29.99,29.97,29.97,84563.0,29.1018,29.1018,29.0824,29.0824,84563.0
2024-12-13 15:45:00,29.97,29.98,29.93,29.95,138501.0,29.0824,29.0921,29.0436,29.063,138501.0
2024-12-13 15:50:00,29.96,29.97,29.91,29.92,165669.0,29.0727,29.0824,29.0242,29.0339,165669.0
2024-12-13 15:55:00,29.92,29.99,29.91,29.98,445196.0,29.0339,29.1018,29.0242,29.0921,445196.0
2024-12-16 09:30:00,29.53,29.54,29.45,29.46,270219.0,28.6554,28.6651,28.5778,28.5875,270219.0
2024-12-16 09:35:00,29.45,29.46,29.39,29.44,186334.0,28.5778,28.5875,28.5196,28.5681,186334.0
2024-12-16 09:40:00,29.44,29.47,29.33,29.34,122555.0,28.5681,28.5972,28.4613,28.471,122555.0
2024-12-16 09:45:00,29.34,29.37,29.31,29.36,255932.0,28.471,28.5001,28.4419,28.4904,255932.0
2024-12-16 09:50:00,29.37,29.38,29.3,29.32,75746.0,28.5001,28.5099,28.4322,28.4516,75746.0
2024-12-16 09:55:00,29.32,29.34,29.31,29.33,156719.0,28.4516,28.471,28.4419,28.4613,156719.0
2024-12-16 10:00:00,29.33,29.4,29.31,29.39,113020.0,28.4613,28.5293,28.4419,28.5196,113020.0
2024-12-16 10:05:00,29.39,29.46,29.38,29.42,98976.0,28.5196,28.5875,28.5099,28.5487,98976.0
2024-12-16 10:10:00,29.42,29.46,29.4,29.44,46054.0,28.5487,28.5875,28.5293,28.5681,46054.0
2024-12-16 10:15:00,29.44,29.45,29.38,29.4,65362.0,28.5681,28.5778,28.5099,28.5293,65362.0
2024-12-16 10:20:00,29.4,29.41,29.35,29.38,77200.0,28.5293,28.539,28.4807,28.5099,77200.0
2024-12-16 10:25:00,29.38,29.39,29.34,29.35,65932.0,28.5099,28.5196,28.471,28.4807,65932.0
2024-12-16 10:30:00,29.35,29.36,29.3,29.3,97189.0,28.4807,28.4904,28.4322,28.4322,97189.0
2024-12-16 10:35:00,29.3,29.34,29.28,29.3,130754.0,28.4322,28.471,28.4128,28.4322,130754.0
2024-12-16 10:40:00,29.3,29.38,29.29,29.37,64916.0,28.4322,28.5099,28.4225,28.5001,64916.0
2024-12-16 10:45:00,29.37,29.38,29.32,29.36,67422.0,28.5001,28.5099,28.4516,28.4904,67422.0
2024-12-16 10:50:00,29.35,29.39,29.33,29.38,168165.0,28.4807,28.5196,28.4613,28.5099,168165.0
2024-12-16 10:55:00,29.37,29.38,29.31,29.34,61960.0,28.5001,28.5099,28.4419,28.471,61960.0
2024-12-16 11:00:00,29.35,29.35,29.27,29.28,62609.0,28.4807,28.4807,28.4031,28.4128,62609.0
2024-12-16 11:05:00,29.28,29.3,29.27,29.28,57920.0,28.4128,28.4322,28.4031,28.4128,57920.0
2024-12-16 11:10:00,29.28,29.31,29.27,29.3,85013.0,28.4128,28.4419,28.4031,28.4322,85013.0
2024-12-16 11:15:00,29.3,29.3,29.25,29.25,82333.0,28.4322,28.4322,28.3837,28.3837,82333.0
2024-12-16 11:20:00,29.25,29.26,29.21,29.22,114177.0,28.3837,28.3934,28.3449,28.3546,114177.0
2024-12-16 11:25:00,29.21,29.22,29.17,29.18,197461.0,28.3449,28.3546,28.3061,28.3158,197461.0
2024-12-16 11:30:00,29.19,29.26,29.18,29.25,213492.0,28.3255,28.3934,28.3158,28.3837,213492.0
2024-12-16 11:35:00,29.25,29.28,29.24,29.24,172817.0,28.3837,28.4128,28.374,28.374,172817.0
2024-12-16 11:40:00,29.24,29.27,29.21,29.21,123103.0,28.374,28.4031,28.3449,28.3449,123103.0
2024-12-16 11:45:00,29.21,29.22,29.11,29.15,117265.0,28.3449,28.3546,28.2478,28.2867,117265.0
2024-12-16 11:50:00,29.15,29.19,29.14,29.18,54575.0,28.2867,28.3255,28.277,28.3158,54575.0
2024-12-16 11:55:00,29.18,29.19,29.16,29.19,41847.0,28.3158,28.3255,28.2964,28.3255,41847.0
2024-12-16 12:00:00,29.19,29.19,29.17,29.18,60184.0,28.3255,28.3255,28.3061,28.3158,60184.0
2024-12-16 12:05:00,29.18,29.18,29.15,29.16,36662.0,28.3158,28.3158,28.2867,28.2964,36662.0
2024-12-16 12:10:00,29.16,29.19,29.15,29.19,29030.0,28.2964,28.3255,28.2867,28.3255,29030.0
2024-12-16 12:15:00,29.2,29.2,29.15,29.16,45859.0,28.3352,28.3352,28.2867,28.2964,45859.0
2024-12-16 12:20:00,29.15,29.18,29.15,29.18,46146.0,28.2867,28.3158,28.2867,28.3158,46146.0
2024-12-16 12:25:00,29.17,29.19,29.16,29.19,82135.0,28.3061,28.3255,28.2964,28.3255,82135.0
2024-12-16 12:30:00,29.18,29.24,29.18,29.23,84690.0,28.3158,28.374,28.3158,28.3643,84690.0
2024-12-16 12:35:00,29.22,29.23,29.2,29.21,34524.0,28.3546,28.3643,28.3352,28.3449,34524.0
2024-12-16 12:40:00,29.21,29.22,29.17,29.17,34051.0,28.3449,28.3546,28.3061,28.3061,34051.0
2024-12-16 12:45:00,29.17,29.18,29.13,29.14,66305.0,28.3061,28.3158,28.2673,28.277,66305.0
2024-12-16 12:50:00,29.14,29.16,29.12,29.14,79513.0,28.277,28.2964,28.2576,28.277,79513.0
2024-12-16 12:55:00,29.13,29.14,29.1,29.12,58487.0,28.2673,28.277,28.2381,28.2576,58487.0
2024-12-16 13:00:00,29.12,29.14,29.11,29.13,72357.0,28.2576,28.277,28.2478,28.2673,72357.0
2024-12-16 13:05:00,29.12,29.12,29.08,29.11,192033.0,28.2576,28.2576,28.2187,28.2478,192033.0
2024-12-16 13:10:00,29.11,29.13,29.09,29.1,69513.0,28.2478,28.2673,28.2284,28.2381,69513.0
2024-12-16 13:15:00,29.09,29.1,29.08,29.1,32945.0,28.2284,28.2381,28.2187,28.2381,32945.0
2024-12-16 13:20:00,29.09,29.14,29.09,29.13,114618.0,28.2284,28.277,28.2284,28.2673,114618.0
2024-12-16 13:25:00,29.13,29.13,29.07,29.08,117238.0,28.2673,28.2673,28.209,28.2187,117238.0
2024-12-16 13:30:00,29.08,29.09,29.03,29.05,180145.0,28.2187,28.2284,28.1702,28.1896,180145.0
2024-12-16 13:35:00,29.05,29.06,29.02,29.05,62204.0,28.1896,28.1993,28.1605,28.1896,62204.0
2024-12-16 13:40:00,29.04,29.05,29.03,29.04,44366.0,28.1799,28.1896,28.1702,28.1799,44366.0
2024-12-16 13:45:00,29.04,29.04,28.99,28.99,69111.0,28.1799,28.1799,28.1314,28.1314,69111.0
2024-12-16 13:50:00,28.99,29.04,28.99,29.02,71635.0,28.1314,28.1799,28.1314,28.1605,71635.0
2024-12-16 13:55:00,29.02,29.05,29.02,29.05,137062.0,28.1605,28.1896,28.1605,28.1896,137062.0
2024-12-16 14:00:00,29.05,29.08,29.04,29.06,88902.0,28.1896,28.2187,28.1799,28.1993,88902.0
2024-12-16 14:05:00,29.06,29.08,29.05,29.07,84672.0,28.1993,28.2187,28.1896,28.209,84672.0
2024-12-16 14:10:00,29.08,29.08,29.04,29.05,85827.0,28.2187,28.2187,28.1799,28.1896,85827.0
2024-12-16 14:15:00,29.05,29.07,29.04,29.07,62360.0,28.1896,28.209,28.1799,28.209,62360.0
2024-12-16 14:20:00,29.07,29.09,29.06,29.08,64850.0,28.209,28.2284,28.1993,28.2187,64850.0
2024-12-16 14:25:00,29.08,29.08,29.01,29.03,124156.0,28.2187,28.2187,28.1508,28.1702,124156.0
2024-12-16 14:30:00,29.02,29.03,29.02,29.03,28057.0,28.1605,28.1702,28.1605,28.1702,28057.0
2024-12-16 14:35:00,29.03,29.03,29.0,29.01,109431.0,28.1702,28.1702,28.1411,28.1508,109431.0
2024-12-16 14:40:00,29.01,29.03,29.0,29.02,53221.0,28.1508,28.1702,28.1411,28.1605,53221.0
2024-12-16 14:45:00,29.01,29.03,29.01,29.03,71689.0,28.1508,28.1702,28.1508,28.1702,71689.0
2024-12-16 14:50:00,29.03,29.05,29.02,29.05,49468.0,28.1702,28.1896,28.1605,28.1896,49468.0
2024-12-16 14:55:00,29.05,29.07,29.03,29.04,81359.0,28.1896,28.209,28.1702,28.1799,81359.0
2024-12-16 15:00:00,29.04,29.04,29.02,29.03,55043.0,28.1799,28.1799,28.1605,28.1702,55043.0
2024-12-16 15:05:00,29.03,29.04,29.02,29.03,68181.0,28.1702,28.1799,28.1605,28.1702,68181.0
2024-12-16 15:10:00,29.03,29.04,29.01,29.04,52042.0,28.1702,28.1799,28.1508,28.1799,52042.0
2024-12-16 15:15:00,29.03,29.04,29.02,29.03,70481.0,28.1702,28.1799,28.1605,28.1702,70481.0
2024-12-16 15:20:00,29.03,29.03,29.0,29.03,55256.0,28.1702,28.1702,28.1411,28.1702,55256.0
2024-12-16 15:25:00,29.02,29.03,29.0,29.01,70768.0,28.1605,28.1702,28.1411,28.1508,70768.0
2024-12-16 15:30:00,29.01,29.05,29.0,29.04,257343.0,28.1508,28.1896,28.1411,28.1799,257343.0
2024-12-16 15:35:00,29.03,29.05,29.03,29.04,98719.0,28.1702,28.1896,28.1702,28.1799,98719.0
2024-12-16 15:40:00,29.05,29.05,29.0,29.01,198064.0,28.1896,28.1896,28.1411,28.1508,198064.0
2024-12-16 15:45:00,29.01,29.02,28.99,29.0,278577.0,28.1508,28.1605,28.1314,28.1411,278577.0
2024-12-16 15:50:00,28.99,29.03,28.97,29.0,366151.0,28.1314,28.1702,28.112,28.1411,366151.0
2024-12-16 15:55:00,28.99,29.0,28.94,28.95,555106.0,28.1314,28.1411,28.0829,28.0926,555106.0
2024-12-17 09:30:00,28.95,29.01,28.87,28.99,325881.0,28.0926,28.1508,28.015,28.1314,325881.0
2024-12-17 09:35:00,28.98,29.02,28.91,28.97,148188.0,28.1217,28.1605,28.0538,28.112,148188.0
2024-12-17 09:40:00,28.98,29.01,28.9,28.94,97421.0,28.1217,28.1508,28.0441,28.0829,97421.0
2024-12-17 09:45:00,28.94,28.98,28.91,28.95,144817.0,28.0829,28.1217,28.0538,28.0926,144817.0
2024-12-17 09:50:00,28.95,29.0,28.95,28.95,79794.0,28.0926,28.1411,28.0926,28.0926,79794.0
2024-12-17 09:55:00,28.95,29.0,28.94,28.99,44613.0,28.0926,28.1411,28.0829,28.1314,44613.0
2024-12-17 10:00:00,28.98,28.99,28.94,28.95,62427.0,28.1217,28.1314,28.0829,28.0926,62427.0
2024-12-17 10:05:00,28.95,28.99,28.93,28.96,130008.0,28.0926,28.1314,28.0732,28.1023,130008.0
2024-12-17 10:10:00,28.96,29.0,28.94,28.97,50079.0,28.1023,28.1411,28.0829,28.112,50079.0
2024-12-17 10:15:00,28.98,29.03,28.97,29.02,84299.0,28.1217,28.1702,28.112,28.1605,84299.0
2024-12-17 10:20:00,29.02,29.03,28.98,29.01,63837.0,28.1605,28.1702,28.1217,28.1508,63837.0
2024-12-17 10:25:00,29.01,29.04,28.99,29.0,147794.0,28.1508,28.1799,28.1314,28.1411,147794.0
2024-12-17 10:30:00,29.0,29.05,28.99,29.01,81327.0,28.1411,28.1896,28.1314,28.1508,81327.0
2024-12-17 10:35:00,29.02,29.04,28.99,29.01,76720.0,28.1605,28.1799,28.1314,28.1508,76720.0
2024-12-17 10:40:00,29.01,29.02,28.94,28.95,91118.0,28.1508,28.1605,28.0829,28.0926,91118.0
2024-12-17 10:45:00,28.95,28.95,28.92,28.94,131924.0,28.0926,28.0926,28.0635,28.0829,131924.0
2024-12-17 10:50:00,28.94,28.96,28.92,28.95,83171.0,28.0829,28.1023,28.0635,28.0926,83171.0
2024-12-17 10:55:00,28.95,28.98,28.94,28.96,80108.0,28.0926,28.1217,28.0829,28.1023,80108.0
2024-12-17 11:00:00,28.96,29.02,28.95,28.98,169134.0,28.1023,28.1605,28.0926,28.1217,169134.0
2024-12-17 11:05:00,28.98,29.0,28.96,28.98,103699.0,28.1217,28.1411,28.1023,28.1217,103699.0
2024-12-17 11:10:00,28.99,28.99,28.95,28.96,53242.0,28.1314,28.1314,28.0926,28.1023,53242.0
2024-12-17 11:15:00,28.96,29.0,28.95,28.98,49401.0,28.1023,28.1411,28.0926,28.1217,49401.0
2024-12-17 11:20:00,28.97,29.01,28.96,28.99,73521.0,28.112,28.1508,28.1023,28.1314,73521.0
2024-12-17 11:25:00,28.99,29.01,28.96,28.98,88059.0,28.1314,28.1508,28.1023,28.1217,88059.0
2024-12-17 11:30:00,28.98,28.99,28.95,28.96,125758.0,28.1217,28.1314,28.0926,28.1023,125758.0
2024-12-17 11:35:00,28.95,28.96,28.91,28.94,82078.0,28.0926,28.1023,28.0538,28.0829,82078.0
2024-12-17 11:40:00,28.94,28.97,28.9,28.93,66128.0,28.0829,28.112,28.0441,28.0732,66128.0
2024-12-17 11:45:00,28.94,28.96,28.92,28.95,40419.0,28.0829,28.1023,28.0635,28.0926,40419.0
2024-12-17 11:50:00,28.96,29.01,28.94,29.0,55030.0,28.1023,28.1508,28.0829,28.1411,55030.0
2024-12-17 11:55:00,29.0,29.03,29.0,29.02,51148.0,28.1411,28.1702,28.1411,28.1605,51148.0
2024-12-17 12:00:00,29.02,29.03,28.98,29.0,41655.0,28.1605,28.1702,28.1217,28.1411,41655.0
2024-12-17 12:05:00,29.0,29.0,28.98,28.98,13203.0,28.1411,28.1411,28.1217,28.1217,13203.0
2024-12-17 12:10:00,28.99,28.99,28.96,28.96,48443.0,28.1314,28.1314,28.1023,28.1023,48443.0
2024-12-17 12:15:00,28.96,28.98,28.95,28.96,73362.0,28.1023,28.1217,28.0926,28.1023,73362.0
2024-12-17 12:20:00,28.97,28.98,28.91,28.91,78577.0,28.112,28.1217,28.0538,28.0538,78577.0
2024-12-17 12:25:00,28.91,28.92,28.86,28.87,76798.0,28.0538,28.0635,28.0053,28.015,76798.0
2024-12-17 12:30:00,28.87,28.9,28.86,28.9,56937.0,28.015,28.0441,28.0053,28.0441,56937.0
2024-12-17 12:35:00,28.9,28.94,28.88,28.94,108568.0,28.0441,28.0829,28.0247,28.0829,108568.0
2024-12-17 12:40:00,28.94,28.96,28.93,28.95,113830.0,28.0829,28.1023,28.0732,28.0926,113830.0
2024-12-17 12:45:00,28.95,28.95,28.89,28.94,46008.0,28.0926,28.0926,28.0344,28.0829,46008.0
2024-12-17 12:50:00,28.95,28.97,28.94,28.96,42740.0,28.0926,28.112,28.0829,28.1023,42740.0
2024-12-17 12:55:00,28.96,28.97,28.95,28.96,78526.0,28.1023,28.112,28.0926,28.1023,78526.0
2024-12-17 13:00:00,28.96,28.98,28.96,28.98,59210.0,28.1023,28.1217,28.1023,28.1217,59210.0
2024-12-17 13:05:00,28.98,29.0,28.96,28.98,114456.0,28.1217,28.1411,28.1023,28.1217,114456.0
2024-12-17 13:10:00,28.98,28.98,28.93,28.96,109325.0,28.1217,28.1217,28.0732,28.1023,109325.0
2024-12-17 13:15:00,28.96,28.97,28.94,28.96,36530.0,28.1023,28.112,28.0829,28.1023,36530.0
2024-12-17 13:20:00,28.96,28.99,28.95,28.98,39830.0,28.1023,28.1314,28.0926,28.1217,39830.0
2024-12-17 13:25:00,28.98,29.0,28.97,29.0,18349.0,28.1217,28.1411,28.112,28.1411,18349.0
2024-12-17 13:30:00,28.99,29.0,28.99,28.99,31311.0,28.1314,28.1411,28.1314,28.1314,31311.0
2024-12-17 13:35:00,28.99,29.0,28.98,29.0,60875.0,28.1314,28.1411,28.1217,28.1411,60875.0
2024-12-17 13:40:00,29.0,29.02,28.98,29.01,59260.0,28.1411,28.1605,28.1217,28.1508,59260.0
2024-12-17 13:45:00,29.01,29.05,29.01,29.02,34523.0,28.1508,28.1896,28.1508,28.1605,34523.0
2024-12-17 13:50:00,29.02,29.07,29.01,29.05,53736.0,28.1605,28.209,28.1508,28.1896,53736.0
2024-12-17 13:55:00,29.05,29.07,29.04,29.07,41821.0,28.1896,28.209,28.1799,28.209,41821.0
2024-12-17 14:00:00,29.07,29.08,29.05,29.05,59892.0,28.209,28.2187,28.1896,28.1896,59892.0
2024-12-17 14:05:00,29.05,29.05,28.99,29.0,145431.0,28.1896,28.1896,28.1314,28.1411,145431.0
2024-12-17 14:10:00,29.0,29.01,28.98,28.99,158129.0,28.1411,28.1508,28.1217,28.1314,158129.0
2024-12-17 14:15:00,29.0,29.02,28.98,29.02,71615.0,28.1411,28.1605,28.1217,28.1605,71615.0
2024-12-17 14:20:00,29.02,29.02,28.99,29.0,72857.0,28.1605,28.1605,28.1314,28.1411,72857.0
2024-12-17 14:25:00,29.0,29.04,28.99,29.04,76327.0,28.1411,28.1799,28.1314,28.1799,76327.0
2024-12-17 14:30:00,29.04,29.07,29.03,29.05,96115.0,28.1799,28.209,28.1702,28.1896,96115.0
2024-12-17 14:35:00,29.05,29.09,29.05,29.08,70434.0,28.1896,28.2284,28.1896,28.2187,70434.0
2024-12-17 14:40:00,29.08,29.08,29.06,29.06,37060.0,28.2187,28.2187,28.1993,28.1993,37060.0
2024-12-17 14:45:00,29.07,29.08,29.05,29.07,62473.0,28.209,28.2187,28.1896,28.209,62473.0
2024-12-17 14:50:00,29.07,29.07,29.04,29.04,89757.0,28.209,28.209,28.1799,28.1799,89757.0
2024-12-17 14:55:00,29.05,29.06,29.02,29.02,56341.0,28.1896,28.1993,28.1605,28.1605,56341.0
2024-12-17 15:00:00,29.03,29.04,29.0,29.02,73463.0,28.1702,28.1799,28.1411,28.1605,73463.0
2024-12-17 15:05:00,29.02,29.04,29.0,29.03,54754.0,28.1605,28.1799,28.1411,28.1702,54754.0
2024-12-17 15:10:00,29.03,29.04,29.02,29.03,68219.0,28.1702,28.1799,28.1605,28.1702,68219.0
2024-12-17 15:15:00,29.02,29.06,29.02,29.05,133750.0,28.1605,28.1993,28.1605,28.1896,133750.0
2024-12-17 15:20:00,29.05,29.07,29.03,29.07,109188.0,28.1896,28.209,28.1702,28.209,109188.0
2024-12-17 15:25:00,29.07,29.08,29.06,29.08,64256.0,28.209,28.2187,28.1993,28.2187,64256.0
2024-12-17 15:30:00,29.08,29.12,29.07,29.09,227572.0,28.2187,28.2576,28.209,28.2284,227572.0
2024-12-17 15:35:00,29.1,29.11,29.05,29.05,110572.0,28.2381,28.2478,28.1896,28.1896,110572.0
2024-12-17 15:40:00,29.05,29.06,29.02,29.03,109006.0,28.1896,28.1993,28.1605,28.1702,109006.0
2024-12-17 15:45:00,29.03,29.05,29.02,29.05,156847.0,28.1702,28.1896,28.1605,28.1896,156847.0
2024-12-17 15:50:00,29.05,29.11,29.04,29.09,240349.0,28.1896,28.2478,28.1799,28.2284,240349.0
2024-12-17 15:55:00,29.08,29.12,29.06,29.08,629535.0,28.2187,28.2576,28.1993,28.2187,629535.0
2024-12-18 09:30:00,29.25,29.34,29.2,29.33,291270.0,28.3837,28.471,28.3352,28.4613,291270.0
2024-12-18 09:35:00,29.32,29.35,29.27,29.33,142258.0,28.4516,28.4807,28.4031,28.4613,142258.0
2024-12-18 09:40:00,29.33,29.37,29.24,29.25,98497.0,28.4613,28.5001,28.374,28.3837,98497.0
2024-12-18 09:45:00,29.25,29.32,29.24,29.31,114223.0,28.3837,28.4516,28.374,28.4419,114223.0
2024-12-18 09:50:00,29.31,29.33,29.2,29.21,71345.0,28.4419,28.4613,28.3352,28.3449,71345.0
2024-12-18 09:55:00,29.21,29.22,29.15,29.16,83623.0,28.3449,28.3546,28.2867,28.2964,83623.0
2024-12-18 10:00:00,29.16,29.16,29.11,29.15,61047.0,28.2964,28.2964,28.2478,28.2867,61047.0
2024-12-18 10:05:00,29.15,29.17,29.11,29.15,152518.0,28.2867,28.3061,28.2478,28.2867,152518.0
2024-12-18 10:10:00,29.15,29.15,29.08,29.1,255788.0,28.2867,28.2867,28.2187,28.2381,255788.0
2024-12-18 10:15:00,29.11,29.15,29.1,29.12,39066.0,28.2478,28.2867,28.2381,28.2576,39066.0
2024-12-18 10:20:00,29.12,29.13,29.1,29.13,26908.0,28.2576,28.2673,28.2381,28.2673,26908.0
2024-12-18 10:25:00,29.13,29.14,29.1,29.1,29194.0,28.2673,28.277,28.2381,28.2381,29194.0
2024-12-18 10:30:00,29.11,29.15,29.1,29.15,26649.0,28.2478,28.2867,28.2381,28.2867,26649.0
2024-12-18 10:35:00,29.15,29.15,29.12,29.13,56165.0,28.2867,28.2867,28.2576,28.2673,56165.0
2024-12-18 10:40:00,29.12,29.14,29.11,29.12,62199.0,28.2576,28.277,28.2478,28.2576,62199.0
2024-12-18 10:45:00,29.12,29.13,29.08,29.09,32630.0,28.2576,28.2673,28.2187,28.2284,32630.0
2024-12-18 10:50:00,29.09,29.09,29.06,29.07,43692.0,28.2284,28.2284,28.1993,28.209,43692.0
2024-12-18 10:55:00,29.06,29.09,29.06,29.09,41856.0,28.1993,28.2284,28.1993,28.2284,41856.0
2024-12-18 11:00:00,29.09,29.1,29.05,29.07,27567.0,28.2284,28.2381,28.1896,28.209,27567.0
2024-12-18 11:05:00,29.07,29.09,29.06,29.07,41621.0,28.209,28.2284,28.1993,28.209,41621.0
2024-12-18 11:10:00,29.06,29.11,29.06,29.1,63588.0,28.1993,28.2478,28.1993,28.2381,63588.0
2024-12-18 11:15:00,29.11,29.13,29.08,29.13,111561.0,28.2478,28.2673,28.2187,28.2673,111561.0
2024-12-18 11:20:00,29.13,29.15,29.12,29.14,73414.0,28.2673,28.2867,28.2576,28.277,73414.0
2024-12-18 11:25:00,29.14,29.16,29.13,29.13,109872.0,28.277,28.2964,28.2673,28.2673,109872.0
2024-12-18 11:30:00,29.14,29.15,29.11,29.14,58680.0,28.277,28.2867,28.2478,28.277,58680.0
2024-12-18 11:35:00,29.14,29.16,29.13,29.16,96947.0,28.277,28.2964,28.2673,28.2964,96947.0
2024-12-18 11:40:00,29.16,29.16,29.12,29.13,79227.0,28.2964,28.2964,28.2576,28.2673,79227.0
2024-12-18 11:45:00,29.13,29.15,29.12,29.15,32886.0,28.2673,28.2867,28.2576,28.2867,32886.0
2024-12-18 11:50:00,29.15,29.15,29.12,29.13,36240.0,28.2867,28.2867,28.2576,28.2673,36240.0
2024-12-18 11:55:00,29.13,29.15,29.12,29.15,38684.0,28.2673,28.2867,28.2576,28.2867,38684.0
2024-12-18 12:00:00,29.15,29.16,29.14,29.15,45776.0,28.2867,28.2964,28.277,28.2867,45776.0
2024-12-18 12:05:00,29.15,29.17,29.14,29.16,32504.0,28.2867,28.3061,28.277,28.2964,32504.0
2024-12-18 12:10:00,29.16,29.2,29.15,29.18,75634.0,28.2964,28.3352,28.2867,28.3158,75634.0
2024-12-18 12:15:00,29.19,29.21,29.18,29.21,37851.0,28.3255,28.3449,28.3158,28.3449,37851.0
2024-12-18 12:20:00,29.21,29.23,29.2,29.2,53316.0,28.3449,28.3643,28.3352,28.3352,53316.0
2024-12-18 12:25:00,29.21,29.23,29.2,29.21,51591.0,28.3449,28.3643,28.3352,28.3449,51591.0
2024-12-18 12:30:00,29.22,29.22,29.2,29.21,36651.0,28.3546,28.3546,28.3352,28.3449,36651.0
2024-12-18 12:35:00,29.21,29.21,29.17,29.17,77464.0,28.3449,28.3449,28.3061,28.3061,77464.0
2024-12-18 12:40:00,29.17,29.18,29.16,29.17,21289.0,28.3061,28.3158,28.2964,28.3061,21289.0
2024-12-18 12:45:00,29.17,29.19,29.16,29.19,37640.0,28.3061,28.3255,28.2964,28.3255,37640.0
2024-12-18 12:50:00,29.18,29.2,29.18,29.2,40127.0,28.3158,28.3352,28.3158,28.3352,40127.0
2024-12-18 12:55:00,29.2,29.2,29.18,29.18,35126.0,28.3352,28.3352,28.3158,28.3158,35126.0
2024-12-18 13:00:00,29.18,29.19,29.17,29.18,54675.0,28.3158,28.3255,28.3061,28.3158,54675.0
2024-12-18 13:05:00,29.18,29.18,29.15,29.17,92139.0,28.3158,28.3158,28.2867,28.3061,92139.0
2024-12-18 13:10:00,29.16,29.18,29.16,29.18,52462.0,28.2964,28.3158,28.2964,28.3158,52462.0
2024-12-18 13:15:00,29.18,29.19,29.17,29.18,21597.0,28.3158,28.3255,28.3061,28.3158,21597.0
2024-12-18 13:20:00,29.18,29.18,29.17,29.18,13171.0,28.3158,28.3158,28.3061,28.3158,13171.0
2024-12-18 13:25:00,29.17,29.18,29.16,29.16,64402.0,28.3061,28.3158,28.2964,28.2964,64402.0
2024-12-18 13:30:00,29.17,29.18,29.16,29.18,45828.0,28.3061,28.3158,28.2964,28.3158,45828.0
2024-12-18 13:35:00,29.18,29.18,29.16,29.17,36947.0,28.3158,28.3158,28.2964,28.3061,36947.0
2024-12-18 13:40:00,29.17,29.18,29.16,29.16,49367.0,28.3061,28.3158,28.2964,28.2964,49367.0
2024-12-18 13:45:00,29.17,29.19,29.16,29.19,28203.0,28.3061,28.3255,28.2964,28.3255,28203.0
2024-12-18 13:50:00,29.18,29.21,29.18,29.2,32850.0,28.3158,28.3449,28.3158,28.3352,32850.0
2024-12-18 13:55:00,29.21,29.22,29.2,29.21,25124.0,28.3449,28.3546,28.3352,28.3449,25124.0
2024-12-18 14:00:00,29.2,29.21,29.11,29.11,58804.0,28.3352,28.3449,28.2478,28.2478,58804.0
2024-12-18 14:05:00,29.12,29.13,29.07,29.08,42584.0,28.2576,28.2673,28.209,28.2187,42584.0
2024-12-18 14:10:00,29.08,29.08,29.01,29.01,105525.0,28.2187,28.2187,28.1508,28.1508,105525.0
2024-12-18 14:15:00,29.02,29.04,29.0,29.01,49108.0,28.1605,28.1799,28.1411,28.1508,49108.0
2024-12-18 14:20:00,29.0,29.02,28.97,28.99,74541.0,28.1411,28.1605,28.112,28.1314,74541.0
2024-12-18 14:25:00,28.99,29.01,28.96,28.97,51906.0,28.1314,28.1508,28.1023,28.112,51906.0
2024-12-18 14:30:00,28.96,29.03,28.95,29.0,74672.0,28.1023,28.1702,28.0926,28.1411,74672.0
2024-12-18 14:35:00,29.0,29.01,28.94,28.95,41793.0,28.1411,28.1508,28.0829,28.0926,41793.0
2024-12-18 14:40:00,28.96,28.99,28.91,28.93,97524.0,28.1023,28.1314,28.0538,28.0732,97524.0
2024-12-18 14:45:00,28.93,28.94,28.87,28.88,87919.0,28.0732,28.0829,28.015,28.0247,87919.0
2024-12-18 14:50:00,28.88,28.91,28.86,28.89,72208.0,28.0247,28.0538,28.0053,28.0344,72208.0
2024-12-18 14:55:00,28.89,28.89,28.83,28.83,65046.0,28.0344,28.0344,27.9761,27.9761,65046.0
2024-12-18 15:00:00,28.84,28.88,28.81,28.85,92292.0,27.9858,28.0247,27.9567,27.9955,92292.0
2024-12-18 15:05:00,28.84,28.87,28.81,28.83,61284.0,27.9858,28.015,27.9567,27.9761,61284.0
2024-12-18 15:10:00,28.83,28.84,28.8,28.82,87360.0,27.9761,27.9858,27.947,27.9664,87360.0
2024-12-18 15:15:00,28.83,28.85,28.81,28.82,124557.0,27.9761,27.9955,27.9567,27.9664,124557.0
2024-12-18 15:20:00,28.83,28.88,28.82,28.85,112711.0,27.9761,28.0247,27.9664,27.9955,112711.0
2024-12-18 15:25:00,28.86,28.86,28.78,28.8,116789.0,28.0053,28.0053,27.9276,27.947,116789.0
2024-12-18 15:30:00,28.8,28.81,28.77,28.78,172718.0,27.947,27.9567,27.9179,27.9276,172718.0
2024-12-18 15:35:00,28.78,28.78,28.69,28.7,234125.0,27.9276,27.9276,27.8403,27.85,234125.0
2024-12-18 15:40:00,28.69,28.69,28.56,28.57,163823.0,27.8403,27.8403,27.7141,27.7238,163823.0
2024-12-18 15:45:00,28.57,28.63,28.56,28.59,245534.0,27.7238,27.7821,27.7141,27.7432,245534.0
2024-12-18 15:50:00,28.59,28.61,28.57,28.58,284101.0,27.7432,27.7627,27.7238,27.7335,284101.0
2024-12-18 15:55:00,28.57,28.57,28.5,28.53,675922.0,27.7238,27.7238,27.6559,27.685,675922.0
2024-12-19 09:30:00,28.83,28.85,28.69,28.77,464899.0,27.9761,27.9955,27.8403,27.9179,464899.0
2024-12-19 09:35:00,28.76,28.82,28.69,28.74,155458.0,27.9082,27.9664,27.8403,27.8888,155458.0
2024-12-19 09:40:00,28.74,28.77,28.68,28.74,99020.0,27.8888,27.9179,27.8306,27.8888,99020.0
2024-12-19 09:45:00,28.75,28.75,28.68,28.71,125462.0,27.8985,27.8985,27.8306,27.8597,125462.0
2024-12-19 09:50:00,28.71,28.72,28.68,28.7,87121.0,27.8597,27.8694,27.8306,27.85,87121.0
2024-12-19 09:55:00,28.69,28.71,28.65,28.69,84079.0,27.8403,27.8597,27.8015,27.8403,84079.0
2024-12-19 10:00:00,28.69,28.69,28.55,28.57,109900.0,27.8403,27.8403,27.7044,27.7238,109900.0
2024-12-19 10:05:00,28.57,28.6,28.56,28.57,89241.0,27.7238,27.753,27.7141,27.7238,89241.0
2024-12-19 10:10:00,28.58,28.6,28.55,28.55,106469.0,27.7335,27.753,27.7044,27.7044,106469.0
2024-12-19 10:15:00,28.55,28.57,28.52,28.57,86740.0,27.7044,27.7238,27.6753,27.7238,86740.0
2024-12-19 10:20:00,28.56,28.57,28.53,28.56,65684.0,27.7141,27.7238,27.685,27.7141,65684.0
2024-12-19 10:25:00,28.55,28.61,28.55,28.58,79307.0,27.7044,27.7627,27.7044,27.7335,79307.0
2024-12-19 10:30:00,28.58,28.61,28.56,28.57,121992.0,27.7335,27.7627,27.7141,27.7238,121992.0
2024-12-19 10:35:00,28.57,28.6,28.55,28.57,62896.0,27.7238,27.753,27.7044,27.7238,62896.0
2024-12-19 10:40:00,28.58,28.6,28.56,28.58,93750.0,27.7335,27.753,27.7141,27.7335,93750.0
2024-12-19 10:45:00,28.58,28.58,28.54,28.55,127597.0,27.7335,27.7335,27.6947,27.7044,127597.0
2024-12-19 10:50:00,28.55,28.58,28.53,28.55,85732.0,27.7044,27.7335,27.685,27.7044,85732.0
2024-12-19 10:55:00,28.54,28.55,28.48,28.51,139995.0,27.6947,27.7044,27.6365,27.6656,139995.0
2024-12-19 11:00:00,28.51,28.51,28.45,28.46,82590.0,27.6656,27.6656,27.6074,27.6171,82590.0
2024-12-19 11:05:00,28.47,28.49,28.44,28.46,65423.0,27.6268,27.6462,27.5977,27.6171,65423.0
2024-12-19 11:10:00,28.47,28.49,28.43,28.44,76272.0,27.6268,27.6462,27.588,27.5977,76272.0
2024-12-19 11:15:00,28.45,28.49,28.44,28.45,106113.0,27.6074,27.6462,27.5977,27.6074,106113.0
2024-12-19 11:20:00,28.44,28.49,28.44,28.49,122782.0,27.5977,27.6462,27.5977,27.6462,122782.0
2024-12-19 11:25:00,28.49,28.51,28.47,28.48,141136.0,27.6462,27.6656,27.6268,27.6365,141136.0
2024-12-19 11:30:00,28.47,28.51,28.46,28.49,273618.0,27.6268,27.6656,27.6171,27.6462,273618.0
2024-12-19 11:35:00,28.49,28.53,28.47,28.52,83950.0,27.6462,27.685,27.6268,27.6753,83950.0
2024-12-19 11:40:00,28.51,28.53,28.5,28.53,76044.0,27.6656,27.685,27.6559,27.685,76044.0
2024-12-19 11:45:00,28.53,28.53,28.5,28.52,23964.0,27.685,27.685,27.6559,27.6753,23964.0
2024-12-19 11:50:00,28.51,28.52,28.45,28.46,144657.0,27.6656,27.6753,27.6074,27.6171,144657.0
2024-12-19 11:55:00,28.46,28.48,28.45,28.46,47987.0,27.6171,27.6365,27.6074,27.6171,47987.0
2024-12-19 12:00:00,28.46,28.51,28.46,28.5,27672.0,27.6171,27.6656,27.6171,27.6559,27672.0
2024-12-19 12:05:00,28.5,28.53,28.49,28.53,61547.0,27.6559,27.685,27.6462,27.685,61547.0
2024-12-19 12:10:00,28.53,28.53,28.5,28.51,46467.0,27.685,27.685,27.6559,27.6656,46467.0
2024-12-19 12:15:00,28.51,28.54,28.48,28.54,56050.0,27.6656,27.6947,27.6365,27.6947,56050.0
2024-12-19 12:20:00,28.54,28.54,28.47,28.47,29241.0,27.6947,27.6947,27.6268,27.6268,29241.0
2024-12-19 12:25:00,28.48,28.52,28.47,28.51,110900.0,27.6365,27.6753,27.6268,27.6656,110900.0
2024-12-19 12:30:00,28.51,28.52,28.49,28.51,41236.0,27.6656,27.6753,27.6462,27.6656,41236.0
2024-12-19 12:35:00,28.51,28.51,28.48,28.49,46414.0,27.6656,27.6656,27.6365,27.6462,46414.0
2024-12-19 12:40:00,28.48,28.49,28.45,28.46,45768.0,27.6365,27.6462,27.6074,27.6171,45768.0
2024-12-19 12:45:00,28.46,28.48,28.45,28.46,41647.0,27.6171,27.6365,27.6074,27.6171,41647.0
2024-12-19 12:50:00,28.45,28.49,28.45,28.47,39863.0,27.6074,27.6462,27.6074,27.6268,39863.0
2024-12-19 12:55:00,28.46,28.48,28.45,28.46,28527.0,27.6171,27.6365,27.6074,27.6171,28527.0
2024-12-19 13:00:00,28.46,28.47,28.42,28.43,38640.0,27.6171,27.6268,27.5783,27.588,38640.0
2024-12-19 13:05:00,28.43,28.47,28.42,28.46,38602.0,27.588,27.6268,27.5783,27.6171,38602.0
2024-12-19 13:10:00,28.47,28.5,28.47,28.5,23572.0,27.6268,27.6559,27.6268,27.6559,23572.0
2024-12-19 13:15:00,28.5,28.5,28.46,28.46,36319.0,27.6559,27.6559,27.6171,27.6171,36319.0
2024-12-19 13:20:00,28.46,28.47,28.43,28.44,27452.0,27.6171,27.6268,27.588,27.5977,27452.0
2024-12-19 13:25:00,28.44,28.46,28.42,28.45,32942.0,27.5977,27.6171,27.5783,27.6074,32942.0
2024-12-19 13:30:00,28.46,28.48,28.45,28.48,17827.0,27.6171,27.6365,27.6074,27.6365,17827.0
2024-12-19 13:35:00,28.48,28.52,28.47,28.5,44021.0,27.6365,27.6753,27.6268,27.6559,44021.0
2024-12-19 13:40:00,28.5,28.52,28.49,28.51,34042.0,27.6559,27.6753,27.6462,27.6656,34042.0
2024-12-19 13:45:00,28.52,28.52,28.49,28.5,27943.0,27.6753,27.6753,27.6462,27.6559,27943.0
2024-12-19 13:50:00,28.5,28.52,28.48,28.52,41716.0,27.6559,27.6753,27.6365,27.6753,41716.0
2024-12-19 13:55:00,28.51,28.55,28.5,28.55,22108.0,27.6656,27.7044,27.6559,27.7044,22108.0
2024-12-19 14:00:00,28.54,28.57,28.53,28.55,43238.0,27.6947,27.7238,27.685,27.7044,43238.0
2024-12-19 14:05:00,28.55,28.55,28.49,28.49,21945.0,27.7044,27.7044,27.6462,27.6462,21945.0
2024-12-19 14:10:00,28.5,28.51,28.48,28.5,87974.0,27.6559,27.6656,27.6365,27.6559,87974.0
2024-12-19 14:15:00,28.5,28.52,28.49,28.51,24835.0,27.6559,27.6753,27.6462,27.6656,24835.0
2024-12-19 14:20:00,28.51,28.55,28.5,28.55,15590.0,27.6656,27.7044,27.6559,27.7044,15590.0
2024-12-19 14:25:00,28.54,28.56,28.53,28.55,67455.0,27.6947,27.7141,27.685,27.7044,67455.0
2024-12-19 14:30:00,28.55,28.58,28.5,28.55,75880.0,27.7044,27.7335,27.6559,27.7044,75880.0
2024-12-19 14:35:00,28.55,28.56,28.53,28.54,40691.0,27.7044,27.7141,27.685,27.6947,40691.0
2024-12-19 14:40:00,28.53,28.54,28.52,28.54,43378.0,27.685,27.6947,27.6753,27.6947,43378.0
2024-12-19 14:45:00,28.54,28.54,28.52,28.53,48999.0,27.6947,27.6947,27.6753,27.685,48999.0
2024-12-19 14:50:00,28.53,28.56,28.53,28.55,39073.0,27.685,27.7141,27.685,27.7044,39073.0
2024-12-19 14:55:00,28.55,28.55,28.5,28.51,114058.0,27.7044,27.7044,27.6559,27.6656,114058.0
2024-12-19 15:00:00,28.52,28.53,28.49,28.52,33254.0,27.6753,27.685,27.6462,27.6753,33254.0
2024-12-19 15:05:00,28.52,28.52,28.48,28.5,28550.0,27.6753,27.6753,27.6365,27.6559,28550.0
2024-12-19 15:10:00,28.5,28.54,28.49,28.54,77505.0,27.6559,27.6947,27.6462,27.6947,77505.0
2024-12-19 15:15:00,28.53,28.55,28.49,28.5,73175.0,27.685,27.7044,27.6462,27.6559,73175.0
2024-12-19 15:20:00,28.5,28.5,28.49,28.49,31094.0,27.6559,27.6559,27.6462,27.6462,31094.0
2024-12-19 15:25:00,28.5,28.5,28.46,28.46,80218.0,27.6559,27.6559,27.6171,27.6171,80218.0
2024-12-19 15:30:00,28.46,28.49,28.46,28.48,53562.0,27.6171,27.6462,27.6171,27.6365,53562.0
2024-12-19 15:35:00,28.48,28.53,28.45,28.53,70412.0,27.6365,27.685,27.6074,27.685,70412.0
2024-12-19 15:40:00,28.53,28.56,28.51,28.56,96517.0,27.685,27.7141,27.6656,27.7141,96517.0
2024-12-19 15:45:00,28.56,28.56,28.48,28.5,101482.0,27.7141,27.7141,27.6365,27.6559,101482.0
2024-12-19 15:50:00,28.49,28.49,28.42,28.43,234356.0,27.6462,27.6462,27.5783,27.588,234356.0
2024-12-19 15:55:00,28.43,28.45,28.4,28.41,625126.0,27.588,27.6074,27.5589,27.5686,625126.0
2024-12-20 09:30:00,28.21,28.34,28.13,28.3,358989.0,27.3745,27.5007,27.2969,27.4618,358989.0
2024-12-20 09:35:00,28.3,28.35,28.28,28.32,93483.0,27.4618,27.5104,27.4424,27.4812,93483.0
2024-12-20 09:40:00,28.31,28.36,28.27,28.29,165883.0,27.4715,27.5201,27.4327,27.4521,165883.0
2024-12-20 09:45:00,28.29,28.29,28.23,28.28,60728.0,27.4521,27.4521,27.3939,27.4424,60728.0
2024-12-20 09:50:00,28.27,28.38,28.27,28.37,110949.0,27.4327,27.5395,27.4327,27.5298,110949.0
2024-12-20 09:55:00,28.38,28.39,28.33,28.35,52250.0,27.5395,27.5492,27.491,27.5104,52250.0
2024-12-20 10:00:00,28.36,28.4,28.34,28.38,68631.0,27.5201,27.5589,27.5007,27.5395,68631.0
2024-12-20 10:05:00,28.37,28.4,28.34,28.39,53527.0,27.5298,27.5589,27.5007,27.5492,53527.0
2024-12-20 10:10:00,28.39,28.43,28.37,28.41,56128.0,27.5492,27.588,27.5298,27.5686,56128.0
2024-12-20 10:15:00,28.4,28.42,28.37,28.41,51086.0,27.5589,27.5783,27.5298,27.5686,51086.0
2024-12-20 10:20:00,28.41,28.42,28.38,28.39,73927.0,27.5686,27.5783,27.5395,27.5492,73927.0
2024-12-20 10:25:00,28.39,28.44,28.38,28.43,135254.0,27.5492,27.5977,27.5395,27.588,135254.0
2024-12-20 10:30:00,28.43,28.46,28.42,28.45,50066.0,27.588,27.6171,27.5783,27.6074,50066.0
2024-12-20 10:35:00,28.44,28.45,28.42,28.44,90795.0,27.5977,27.6074,27.5783,27.5977,90795.0
2024-12-20 10:40:00,28.44,28.47,28.42,28.46,96682.0,27.5977,27.6268,27.5783,27.6171,96682.0
2024-12-20 10:45:00,28.46,28.47,28.42,28.45,79403.0,27.6171,27.6268,27.5783,27.6074,79403.0
2024-12-20 10:50:00,28.45,28.48,28.43,28.46,60179.0,27.6074,27.6365,27.588,27.6171,60179.0
2024-12-20 10:55:00,28.46,28.48,28.43,28.45,80853.0,27.6171,27.6365,27.588,27.6074,80853.0
2024-12-20 11:00:00,28.45,28.5,28.43,28.49,231874.0,27.6074,27.6559,27.588,27.6462,231874.0
2024-12-20 11:05:00,28.49,28.51,28.48,28.5,109391.0,27.6462,27.6656,27.6365,27.6559,109391.0
2024-12-20 11:10:00,28.51,28.56,28.5,28.54,101030.0,27.6656,27.7141,27.6559,27.6947,101030.0
2024-12-20 11:15:00,28.54,28.6,28.52,28.59,83218.0,27.6947,27.753,27.6753,27.7432,83218.0
2024-12-20 11:20:00,28.59,28.63,28.58,28.61,143127.0,27.7432,27.7821,27.7335,27.7627,143127.0
2024-12-20 11:25:00,28.61,28.65,28.59,28.6,161487.0,27.7627,27.8015,27.7432,27.753,161487.0
2024-12-20 11:30:00,28.6,28.68,28.58,28.61,412767.0,27.753,27.8306,27.7335,27.7627,412767.0
2024-12-20 11:35:00,28.62,28.66,28.61,28.64,120509.0,27.7724,27.8112,27.7627,27.7918,120509.0
2024-12-20 11:40:00,28.64,28.71,28.64,28.69,57069.0,27.7918,27.8597,27.7918,27.8403,57069.0
2024-12-20 11:45:00,28.69,28.69,28.64,28.64,43134.0,27.8403,27.8403,27.7918,27.7918,43134.0
2024-12-20 11:50:00,28.65,28.69,28.63,28.69,57135.0,27.8015,27.8403,27.7821,27.8403,57135.0
2024-12-20 11:55:00,28.68,28.69,28.66,28.67,99904.0,27.8306,27.8403,27.8112,27.8209,99904.0
2024-12-20 12:00:00,28.66,28.68,28.63,28.65,272915.0,27.8112,27.8306,27.7821,27.8015,272915.0
2024-12-20 12:05:00,28.65,28.65,28.6,28.61,39747.0,27.8015,27.8015,27.753,27.7627,39747.0
2024-12-20 12:10:00,28.61,28.64,28.61,28.63,24214.0,27.7627,27.7918,27.7627,27.7821,24214.0
2024-12-20 12:15:00,28.62,28.63,28.6,28.61,29126.0,27.7724,27.7821,27.753,27.7627,29126.0
2024-12-20 12:20:00,28.61,28.65,28.61,28.64,30051.0,27.7627,27.8015,27.7627,27.7918,30051.0
2024-12-20 12:25:00,28.63,28.65,28.61,28.64,25879.0,27.7821,27.8015,27.7627,27.7918,25879.0
2024-12-20 12:30:00,28.64,28.64,28.59,28.62,18751.0,27.7918,27.7918,27.7432,27.7724,18751.0
2024-12-20 12:35:00,28.62,28.7,28.61,28.7,67814.0,27.7724,27.85,27.7627,27.85,67814.0
2024-12-20 12:40:00,28.7,28.71,28.67,28.68,67110.0,27.85,27.8597,27.8209,27.8306,67110.0
2024-12-20 12:45:00,28.67,28.7,28.66,28.69,32921.0,27.8209,27.85,27.8112,27.8403,32921.0
2024-12-20 12:50:00,28.69,28.7,28.67,28.69,33946.0,27.8403,27.85,27.8209,27.8403,33946.0
2024-12-20 12:55:00,28.7,28.74,28.68,28.74,117169.0,27.85,27.8888,27.8306,27.8888,117169.0
2024-12-20 13:00:00,28.74,28.74,28.71,28.74,50813.0,27.8888,27.8888,27.8597,27.8888,50813.0
2024-12-20 13:05:00,28.74,28.74,28.69,28.7,56039.0,27.8888,27.8888,27.8403,27.85,56039.0
2024-12-20 13:10:00,28.7,28.72,28.69,28.71,75723.0,27.85,27.8694,27.8403,27.8597,75723.0
2024-12-20 13:15:00,28.71,28.73,28.66,28.67,91678.0,27.8597,27.8791,27.8112,27.8209,91678.0
2024-12-20 13:20:00,28.67,28.68,28.64,28.68,80816.0,27.8209,27.8306,27.7918,27.8306,80816.0
2024-12-20 13:25:00,28.68,28.7,28.66,28.66,66538.0,27.8306,27.85,27.8112,27.8112,66538.0
2024-12-20 13:30:00,28.66,28.7,28.65,28.7,41318.0,27.8112,27.85,27.8015,27.85,41318.0
2024-12-20 13:35:00,28.69,28.72,28.68,28.69,89494.0,27.8403,27.8694,27.8306,27.8403,89494.0
2024-12-20 13:40:00,28.68,28.73,28.68,28.72,58101.0,27.8306,27.8791,27.8306,27.8694,58101.0
2024-12-20 13:45:00,28.72,28.73,28.67,28.68,30299.0,27.8694,27.8791,27.8209,27.8306,30299.0
2024-12-20 13:50:00,28.67,28.72,28.65,28.72,129875.0,27.8209,27.8694,27.8015,27.8694,129875.0
2024-12-20 13:55:00,28.72,28.73,28.66,28.67,75693.0,27.8694,27.8791,27.8112,27.8209,75693.0
2024-12-20 14:00:00,28.67,28.67,28.64,28.65,63930.0,27.8209,27.8209,27.7918,27.8015,63930.0
2024-12-20 14:05:00,28.64,28.65,28.62,28.64,59390.0,27.7918,27.8015,27.7724,27.7918,59390.0
2024-12-20 14:10:00,28.64,28.64,28.59,28.59,69770.0,27.7918,27.7918,27.7432,27.7432,69770.0
2024-12-20 14:15:00,28.59,28.61,28.58,28.6,92413.0,27.7432,27.7627,27.7335,27.753,92413.0
2024-12-20 14:20:00,28.61,28.62,28.59,28.6,63423.0,27.7627,27.7724,27.7432,27.753,63423.0
2024-12-20 14:25:00,28.61,28.67,28.6,28.64,67352.0,27.7627,27.8209,27.753,27.7918,67352.0
2024-12-20 14:30:00,28.65,28.67,28.63,28.66,49342.0,27.8015,27.8209,27.7821,27.8112,49342.0
2024-12-20 14:35:00,28.66,28.68,28.65,28.67,35768.0,27.8112,27.8306,27.8015,27.8209,35768.0
2024-12-20 14:40:00,28.68,28.69,28.66,28.68,48874.0,27.8306,27.8403,27.8112,27.8306,48874.0
2024-12-20 14:45:00,28.68,28.69,28.66,28.69,90797.0,27.8306,27.8403,27.8112,27.8403,90797.0
2024-12-20 14:50:00,28.69,28.69,28.66,28.67,35419.0,27.8403,27.8403,27.8112,27.8209,35419.0
2024-12-20 14:55:00,28.66,28.69,28.65,28.66,76861.0,27.8112,27.8403,27.8015,27.8112,76861.0
2024-12-20 15:00:00,28.66,28.67,28.64,28.66,68108.0,27.8112,27.8209,27.7918,27.8112,68108.0
2024-12-20 15:05:00,28.66,28.66,28.64,28.65,65584.0,27.8112,27.8112,27.7918,27.8015,65584.0
2024-12-20 15:10:00,28.64,28.64,28.61,28.63,56660.0,27.7918,27.7918,27.7627,27.7821,56660.0
2024-12-20 15:15:00,28.62,28.62,28.57,28.59,48428.0,27.7724,27.7724,27.7238,27.7432,48428.0
2024-12-20 15:20:00,28.59,28.6,28.55,28.58,155322.0,27.7432,27.753,27.7044,27.7335,155322.0
2024-12-20 15:25:00,28.58,28.6,28.57,28.57,66901.0,27.7335,27.753,27.7238,27.7238,66901.0
2024-12-20 15:30:00,28.58,28.6,28.52,28.54,119396.0,27.7335,27.753,27.6753,27.6947,119396.0
2024-12-20 15:35:00,28.54,28.63,28.53,28.59,150569.0,27.6947,27.7821,27.685,27.7432,150569.0
2024-12-20 15:40:00,28.59,28.61,28.56,28.59,100406.0,27.7432,27.7627,27.7141,27.7432,100406.0
2024-12-20 15:45:00,28.58,28.6,28.56,28.56,123651.0,27.7335,27.753,27.7141,27.7141,123651.0
2024-12-20 15:50:00,28.56,28.57,28.52,28.54,220789.0,27.7141,27.7238,27.6753,27.6947,220789.0
2024-12-20 15:55:00,28.54,28.61,28.53,28.6,678275.0,27.6947,27.7627,27.685,27.753,678275.0
2024-12-23 09:30:00,28.49,28.54,28.43,28.48,306483.0,27.6462,27.6947,27.588,27.6365,306483.0
2024-12-23 09:35:00,28.47,28.52,28.4,28.41,85756.0,27.6268,27.6753,27.5589,27.5686,85756.0
2024-12-23 09:40:00,28.41,28.46,28.4,28.41,67420.0,27.5686,27.6171,27.5589,27.5686,67420.0
2024-12-23 09:45:00,28.4,28.41,28.37,28.4,61325.0,27.5589,27.5686,27.5298,27.5589,61325.0
2024-12-23 09:50:00,28.4,28.46,28.39,28.45,53804.0,27.5589,27.6171,27.5492,27.6074,53804.0
2024-12-23 09:55:00,28.45,28.46,28.38,28.42,45674.0,27.6074,27.6171,27.5395,27.5783,45674.0
2024-12-23 10:00:00,28.41,28.42,28.35,28.36,75059.0,27.5686,27.5783,27.5104,27.5201,75059.0
2024-12-23 10:05:00,28.37,28.4,28.35,28.38,78832.0,27.5298,27.5589,27.5104,27.5395,78832.0
2024-12-23 10:10:00,28.38,28.4,28.37,28.39,60032.0,27.5395,27.5589,27.5298,27.5492,60032.0
2024-12-23 10:15:00,28.38,28.44,28.37,28.39,76679.0,27.5395,27.5977,27.5298,27.5492,76679.0
2024-12-23 10:20:00,28.43,28.46,28.39,28.45,59514.0,27.588,27.6171,27.5492,27.6074,59514.0
2024-12-23 10:25:00,28.45,28.49,28.43,28.49,90897.0,27.6074,27.6462,27.588,27.6462,90897.0
2024-12-23 10:30:00,28.49,28.51,28.46,28.48,90941.0,27.6462,27.6656,27.6171,27.6365,90941.0
2024-12-23 10:35:00,28.49,28.5,28.46,28.49,48751.0,27.6462,27.6559,27.6171,27.6462,48751.0
2024-12-23 10:40:00,28.49,28.5,28.45,28.48,69392.0,27.6462,27.6559,27.6074,27.6365,69392.0
2024-12-23 10:45:00,28.49,28.5,28.45,28.46,118404.0,27.6462,27.6559,27.6074,27.6171,118404.0
2024-12-23 10:50:00,28.46,28.48,28.46,28.46,67567.0,27.6171,27.6365,27.6171,27.6171,67567.0
2024-12-23 10:55:00,28.47,28.5,28.45,28.46,81850.0,27.6268,27.6559,27.6074,27.6171,81850.0
2024-12-23 11:00:00,28.46,28.54,28.45,28.52,68156.0,27.6171,27.6947,27.6074,27.6753,68156.0
2024-12-23 11:05:00,28.52,28.52,28.49,28.51,44941.0,27.6753,27.6753,27.6462,27.6656,44941.0
2024-12-23 11:10:00,28.51,28.57,28.5,28.56,95716.0,27.6656,27.7238,27.6559,27.7141,95716.0
2024-12-23 11:15:00,28.56,28.57,28.52,28.54,102500.0,27.7141,27.7238,27.6753,27.6947,102500.0
2024-12-23 11:20:00,28.54,28.55,28.51,28.52,167625.0,27.6947,27.7044,27.6656,27.6753,167625.0
2024-12-23 11:25:00,28.52,28.57,28.52,28.57,96294.0,27.6753,27.7238,27.6753,27.7238,96294.0
2024-12-23 11:30:00,28.57,28.59,28.55,28.58,156457.0,27.7238,27.7432,27.7044,27.7335,156457.0
2024-12-23 11:35:00,28.58,28.6,28.58,28.59,72666.0,27.7335,27.753,27.7335,27.7432,72666.0
2024-12-23 11:40:00,28.59,28.59,28.55,28.55,26694.0,27.7432,27.7432,27.7044,27.7044,26694.0
2024-12-23 11:45:00,28.55,28.58,28.54,28.58,43666.0,27.7044,27.7335,27.6947,27.7335,43666.0
2024-12-23 11:50:00,28.58,28.61,28.57,28.58,128617.0,27.7335,27.7627,27.7238,27.7335,128617.0
2024-12-23 11:55:00,28.58,28.63,28.56,28.62,79372.0,27.7335,27.7821,27.7141,27.7724,79372.0
2024-12-23 12:00:00,28.63,28.63,28.59,28.6,37888.0,27.7821,27.7821,27.7432,27.753,37888.0
2024-12-23 12:05:00,28.6,28.61,28.58,28.58,22034.0,27.753,27.7627,27.7335,27.7335,22034.0
2024-12-23 12:10:00,28.59,28.59,28.56,28.59,29829.0,27.7432,27.7432,27.7141,27.7432,29829.0
2024-12-23 12:15:00,28.59,28.62,28.58,28.62,61546.0,27.7432,27.7724,27.7335,27.7724,61546.0
2024-12-23 12:20:00,28.62,28.68,28.61,28.65,182395.0,27.7724,27.8306,27.7627,27.8015,182395.0
2024-12-23 12:25:00,28.65,28.66,28.63,28.64,32947.0,27.8015,27.8112,27.7821,27.7918,32947.0
2024-12-23 12:30:00,28.64,28.66,28.61,28.65,25497.0,27.7918,27.8112,27.7627,27.8015,25497.0
2024-12-23 12:35:00,28.65,28.65,28.62,28.65,24067.0,27.8015,27.8015,27.7724,27.8015,24067.0
2024-12-23 12:40:00,28.65,28.68,28.64,28.68,67102.0,27.8015,27.8306,27.7918,27.8306,67102.0
2024-12-23 12:45:00,28.68,28.7,28.66,28.7,48400.0,27.8306,27.85,27.8112,27.85,48400.0
2024-12-23 12:50:00,28.69,28.7,28.68,28.7,24013.0,27.8403,27.85,27.8306,27.85,24013.0
2024-12-23 12:55:00,28.7,28.75,28.69,28.73,124206.0,27.85,27.8985,27.8403,27.8791,124206.0
2024-12-23 13:00:00,28.73,28.74,28.72,28.73,40146.0,27.8791,27.8888,27.8694,27.8791,40146.0
2024-12-23 13:05:00,28.73,28.74,28.7,28.71,56118.0,27.8791,27.8888,27.85,27.8597,56118.0
2024-12-23 13:10:00,28.71,28.75,28.71,28.75,79086.0,27.8597,27.8985,27.8597,27.8985,79086.0
2024-12-23 13:15:00,28.75,28.77,28.74,28.77,31604.0,27.8985,27.9179,27.8888,27.9179,31604.0
2024-12-23 13:20:00,28.76,28.78,28.74,28.77,102412.0,27.9082,27.9276,27.8888,27.9179,102412.0
2024-12-23 13:25:00,28.77,28.79,28.75,28.75,45123.0,27.9179,27.9373,27.8985,27.8985,45123.0
2024-12-23 13:30:00,28.76,28.77,28.74,28.75,17533.0,27.9082,27.9179,27.8888,27.8985,17533.0
2024-12-23 13:35:00,28.75,28.77,28.74,28.76,34033.0,27.8985,27.9179,27.8888,27.9082,34033.0
2024-12-23 13:40:00,28.76,28.76,28.72,28.73,31788.0,27.9082,27.9082,27.8694,27.8791,31788.0
2024-12-23 13:45:00,28.73,28.75,28.71,28.74,51090.0,27.8791,27.8985,27.8597,27.8888,51090.0
2024-12-23 13:50:00,28.74,28.75,28.72,28.73,35224.0,27.8888,27.8985,27.8694,27.8791,35224.0
2024-12-23 13:55:00,28.73,28.75,28.7,28.73,130909.0,27.8791,27.8985,27.85,27.8791,130909.0
2024-12-23 14:00:00,28.73,28.74,28.7,28.71,42933.0,27.8791,27.8888,27.85,27.8597,42933.0
2024-12-23 14:05:00,28.71,28.73,28.7,28.73,30365.0,27.8597,27.8791,27.85,27.8791,30365.0
2024-12-23 14:10:00,28.73,28.73,28.7,28.71,36298.0,27.8791,27.8791,27.85,27.8597,36298.0
2024-12-23 14:15:00,28.71,28.72,28.7,28.71,35889.0,27.8597,27.8694,27.85,27.8597,35889.0
2024-12-23 14:20:00,28.7,28.71,28.67,28.68,48775.0,27.85,27.8597,27.8209,27.8306,48775.0
2024-12-23 14:25:00,28.67,28.68,28.66,28.66,41917.0,27.8209,27.8306,27.8112,27.8112,41917.0
2024-12-23 14:30:00,28.67,28.68,28.66,28.68,32243.0,27.8209,27.8306,27.8112,27.8306,32243.0
2024-12-23 14:35:00,28.68,28.69,28.66,28.69,52814.0,27.8306,27.8403,27.8112,27.8403,52814.0
2024-12-23 14:40:00,28.69,28.7,28.68,28.7,63647.0,27.8403,27.85,27.8306,27.85,63647.0
2024-12-23 14:45:00,28.7,28.7,28.66,28.66,53011.0,27.85,27.85,27.8112,27.8112,53011.0
2024-12-23 14:50:00,28.66,28.67,28.63,28.63,45138.0,27.8112,27.8209,27.7821,27.7821,45138.0
2024-12-23 14:55:00,28.64,28.64,28.62,28.63,49236.0,27.7918,27.7918,27.7724,27.7821,49236.0
2024-12-23 15:00:00,28.63,28.69,28.62,28.68,132101.0,27.7821,27.8403,27.7724,27.8306,132101.0
2024-12-23 15:05:00,28.68,28.7,28.65,28.65,66618.0,27.8306,27.85,27.8015,27.8015,66618.0
2024-12-23 15:10:00,28.66,28.67,28.64,28.65,48446.0,27.8112,27.8209,27.7918,27.8015,48446.0
2024-12-23 15:15:00,28.65,28.65,28.61,28.61,44847.0,27.8015,27.8015,27.7627,27.7627,44847.0
2024-12-23 15:20:00,28.62,28.65,28.61,28.65,145840.0,27.7724,27.8015,27.7627,27.8015,145840.0
2024-12-23 15:25:00,28.65,28.67,28.64,28.66,45148.0,27.8015,27.8209,27.7918,27.8112,45148.0
2024-12-23 15:30:00,28.66,28.66,28.64,28.66,57783.0,27.8112,27.8112,27.7918,27.8112,57783.0
2024-12-23 15:35:00,28.66,28.75,28.65,28.73,89866.0,27.8112,27.8985,27.8015,27.8791,89866.0
2024-12-23 15:40:00,28.73,28.78,28.72,28.75,88847.0,27.8791,27.9276,27.8694,27.8985,88847.0
2024-12-23 15:45:00,28.75,28.76,28.73,28.76,85873.0,27.8985,27.9082,27.8791,27.9082,85873.0
2024-12-23 15:50:00,28.76,28.82,28.76,28.82,178462.0,27.9082,27.9664,27.9082,27.9664,178462.0
2024-12-23 15:55:00,28.82,28.83,28.74,28.75,346377.0,27.9664,27.9761,27.8888,27.8985,346377.0
2024-12-24 09:30:00,28.73,28.81,28.64,28.65,150983.0,27.8791,27.9567,27.7918,27.8015,150983.0
2024-12-24 09:35:00,28.65,28.65,28.55,28.58,100435.0,27.8015,27.8015,27.7044,27.7335,100435.0
2024-12-24 09:40:00,28.59,28.64,28.57,28.6,61059.0,27.7432,27.7918,27.7238,27.753,61059.0
2024-12-24 09:45:00,28.61,28.61,28.54,28.55,63074.0,27.7627,27.7627,27.6947,27.7044,63074.0
2024-12-24 09:50:00,28.55,28.55,28.49,28.49,82686.0,27.7044,27.7044,27.6462,27.6462,82686.0
2024-12-24 09:55:00,28.5,28.53,28.49,28.5,61413.0,27.6559,27.685,27.6462,27.6559,61413.0
2024-12-24 10:00:00,28.5,28.61,28.5,28.61,75512.0,27.6559,27.7627,27.6559,27.7627,75512.0
2024-12-24 10:05:00,28.61,28.68,28.61,28.68,54391.0,27.7627,27.8306,27.7627,27.8306,54391.0
2024-12-24 10:10:00,28.68,28.71,28.67,28.71,63946.0,27.8306,27.8597,27.8209,27.8597,63946.0
2024-12-24 10:15:00,28.72,28.76,28.72,28.76,31508.0,27.8694,27.9082,27.8694,27.9082,31508.0
2024-12-24 10:20:00,28.76,28.81,28.75,28.81,32532.0,27.9082,27.9567,27.8985,27.9567,32532.0
2024-12-24 10:25:00,28.8,28.84,28.79,28.83,58644.0,27.947,27.9858,27.9373,27.9761,58644.0
2024-12-24 10:30:00,28.84,28.91,28.82,28.91,155411.0,27.9858,28.0538,27.9664,28.0538,155411.0
2024-12-24 10:35:00,28.91,28.92,28.89,28.9,41559.0,28.0538,28.0635,28.0344,28.0441,41559.0
2024-12-24 10:40:00,28.9,28.9,28.86,28.87,108694.0,28.0441,28.0441,28.0053,28.015,108694.0
2024-12-24 10:45:00,28.87,28.89,28.85,28.89,65921.0,28.015,28.0344,27.9955,28.0344,65921.0
2024-12-24 10:50:00,28.89,28.89,28.85,28.86,44388.0,28.0344,28.0344,27.9955,28.0053,44388.0
2024-12-24 10:55:00,28.86,28.88,28.85,28.88,23924.0,28.0053,28.0247,27.9955,28.0247,23924.0
2024-12-24 11:00:00,28.87,28.88,28.86,28.88,31231.0,28.015,28.0247,28.0053,28.0247,31231.0
2024-12-24 11:05:00,28.88,28.89,28.85,28.85,39245.0,28.0247,28.0344,27.9955,27.9955,39245.0
2024-12-24 11:10:00,28.85,28.86,28.81,28.82,26853.0,27.9955,28.0053,27.9567,27.9664,26853.0
2024-12-24 11:15:00,28.81,28.82,28.78,28.79,50368.0,27.9567,27.9664,27.9276,27.9373,50368.0
2024-12-24 11:20:00,28.79,28.79,28.77,28.78,21196.0,27.9373,27.9373,27.9179,27.9276,21196.0
2024-12-24 11:25:00,28.78,28.79,28.77,28.78,18162.0,27.9276,27.9373,27.9179,27.9276,18162.0
2024-12-24 11:30:00,28.78,28.81,28.77,28.8,25184.0,27.9276,27.9567,27.9179,27.947,25184.0
2024-12-24 11:35:00,28.8,28.81,28.76,28.78,24208.0,27.947,27.9567,27.9082,27.9276,24208.0
2024-12-24 11:40:00,28.77,28.79,28.77,28.79,13247.0,27.9179,27.9373,27.9179,27.9373,13247.0
2024-12-24 11:45:00,28.79,28.82,28.78,28.82,22353.0,27.9373,27.9664,27.9276,27.9664,22353.0
2024-12-24 11:50:00,28.81,28.82,28.78,28.78,29346.0,27.9567,27.9664,27.9276,27.9276,29346.0
2024-12-24 11:55:00,28.78,28.8,28.77,28.78,25214.0,27.9276,27.947,27.9179,27.9276,25214.0
2024-12-24 12:00:00,28.77,28.8,28.77,28.8,34002.0,27.9179,27.947,27.9179,27.947,34002.0
2024-12-24 12:05:00,28.8,28.83,28.79,28.83,40215.0,27.947,27.9761,27.9373,27.9761,40215.0
2024-12-24 12:10:00,28.83,28.83,28.8,28.82,32474.0,27.9761,27.9761,27.947,27.9664,32474.0
2024-12-24 12:15:00,28.82,28.83,28.8,28.82,24369.0,27.9664,27.9761,27.947,27.9664,24369.0
2024-12-24 12:20:00,28.81,28.85,28.8,28.83,86435.0,27.9567,27.9955,27.947,27.9761,86435.0
2024-12-24 12:25:00,28.83,28.84,28.81,28.82,21649.0,27.9761,27.9858,27.9567,27.9664,21649.0
2024-12-24 12:30:00,28.81,28.81,28.77,28.78,34928.0,27.9567,27.9567,27.9179,27.9276,34928.0
2024-12-24 12:35:00,28.78,28.81,28.77,28.8,73804.0,27.9276,27.9567,27.9179,27.947,73804.0
2024-12-24 12:40:00,28.81,28.83,28.8,28.81,45755.0,27.9567,27.9761,27.947,27.9567,45755.0
2024-12-24 12:45:00,28.81,28.82,28.8,28.81,27282.0,27.9567,27.9664,27.947,27.9567,27282.0
2024-12-24 12:50:00,28.82,28.84,28.8,28.82,118199.0,27.9664,27.9858,27.947,27.9664,118199.0
2024-12-24 12:55:00,28.82,28.86,28.8,28.81,194533.0,27.9664,28.0053,27.947,27.9567,194533.0
2024-12-26 09:30:00,28.81,28.88,28.75,28.76,101799.0,27.9567,28.0247,27.8985,27.9082,101799.0
2024-12-26 09:35:00,28.76,28.76,28.7,28.75,39855.0,27.9082,27.9082,27.85,27.8985,39855.0
2024-12-26 09:40:00,28.77,28.82,28.77,28.81,58068.0,27.9179,27.9664,27.9179,27.9567,58068.0
2024-12-26 09:45:00,28.81,28.87,28.81,28.87,19060.0,27.9567,28.015,27.9567,28.015,19060.0
2024-12-26 09:50:00,28.87,28.88,28.84,28.86,35811.0,28.015,28.0247,27.9858,28.0053,35811.0
2024-12-26 09:55:00,28.87,28.89,28.85,28.89,23657.0,28.015,28.0344,27.9955,28.0344,23657.0
2024-12-26 10:00:00,28.89,28.92,28.88,28.9,56027.0,28.0344,28.0635,28.0247,28.0441,56027.0
2024-12-26 10:05:00,28.91,28.92,28.89,28.9,32823.0,28.0538,28.0635,28.0344,28.0441,32823.0
2024-12-26 10:10:00,28.9,28.91,28.88,28.9,37673.0,28.0441,28.0538,28.0247,28.0441,37673.0
2024-12-26 10:15:00,28.9,28.92,28.87,28.91,47109.0,28.0441,28.0635,28.015,28.0538,47109.0
2024-12-26 10:20:00,28.9,28.9,28.84,28.84,45557.0,28.0441,28.0441,27.9858,27.9858,45557.0
2024-12-26 10:25:00,28.84,28.85,28.81,28.82,80013.0,27.9858,27.9955,27.9567,27.9664,80013.0
2024-12-26 10:30:00,28.83,28.87,28.81,28.87,28816.0,27.9761,28.015,27.9567,28.015,28816.0
2024-12-26 10:35:00,28.86,28.88,28.85,28.87,25590.0,28.0053,28.0247,27.9955,28.015,25590.0
2024-12-26 10:40:00,28.87,28.89,28.86,28.88,55654.0,28.015,28.0344,28.0053,28.0247,55654.0
2024-12-26 10:45:00,28.87,28.91,28.87,28.91,53084.0,28.015,28.0538,28.015,28.0538,53084.0
2024-12-26 10:50:00,28.91,28.92,28.9,28.91,41972.0,28.0538,28.0635,28.0441,28.0538,41972.0
2024-12-26 10:55:00,28.91,28.92,28.91,28.92,11696.0,28.0538,28.0635,28.0538,28.0635,11696.0
2024-12-26 11:00:00,28.92,28.93,28.91,28.93,17036.0,28.0635,28.0732,28.0538,28.0732,17036.0
2024-12-26 11:05:00,28.93,28.95,28.92,28.93,31646.0,28.0732,28.0926,28.0635,28.0732,31646.0
2024-12-26 11:10:00,28.94,28.94,28.91,28.93,132503.0,28.0829,28.0829,28.0538,28.0732,132503.0
2024-12-26 11:15:00,28.93,28.95,28.93,28.95,28066.0,28.0732,28.0926,28.0732,28.0926,28066.0
2024-12-26 11:20:00,28.95,28.99,28.94,28.99,62998.0,28.0926,28.1314,28.0829,28.1314,62998.0
2024-12-26 11:25:00,28.99,29.04,28.98,29.02,162394.0,28.1314,28.1799,28.1217,28.1605,162394.0
2024-12-26 11:30:00,29.02,29.02,29.0,29.02,63918.0,28.1605,28.1605,28.1411,28.1605,63918.0
2024-12-26 11:35:00,29.02,29.02,29.0,29.01,41111.0,28.1605,28.1605,28.1411,28.1508,41111.0
2024-12-26 11:40:00,29.02,29.02,29.0,29.02,27987.0,28.1605,28.1605,28.1411,28.1605,27987.0
2024-12-26 11:45:00,29.01,29.04,29.01,29.04,16089.0,28.1508,28.1799,28.1508,28.1799,16089.0
2024-12-26 11:50:00,29.04,29.05,29.03,29.04,35853.0,28.1799,28.1896,28.1702,28.1799,35853.0
2024-12-26 11:55:00,29.04,29.05,29.03,29.05,47459.0,28.1799,28.1896,28.1702,28.1896,47459.0
2024-12-26 12:00:00,29.05,29.05,29.03,29.05,64039.0,28.1896,28.1896,28.1702,28.1896,64039.0
2024-12-26 12:05:00,29.05,29.05,29.03,29.04,34808.0,28.1896,28.1896,28.1702,28.1799,34808.0
2024-12-26 12:10:00,29.04,29.04,29.0,29.01,51177.0,28.1799,28.1799,28.1411,28.1508,51177.0
2024-12-26 12:15:00,29.01,29.01,28.99,29.0,17191.0,28.1508,28.1508,28.1314,28.1411,17191.0
2024-12-26 12:20:00,29.0,29.02,28.99,29.02,56982.0,28.1411,28.1605,28.1314,28.1605,56982.0
2024-12-26 12:25:00,29.02,29.02,29.0,29.01,12997.0,28.1605,28.1605,28.1411,28.1508,12997.0
2024-12-26 12:30:00,29.0,29.02,28.98,29.01,66334.0,28.1411,28.1605,28.1217,28.1508,66334.0
2024-12-26 12:35:00,29.01,29.01,28.99,29.0,18884.0,28.1508,28.1508,28.1314,28.1411,18884.0
2024-12-26 12:40:00,29.0,29.01,28.99,29.01,11500.0,28.1411,28.1508,28.1314,28.1508,11500.0
2024-12-26 12:45:00,29.01,29.01,28.96,28.98,38621.0,28.1508,28.1508,28.1023,28.1217,38621.0
2024-12-26 12:50:00,28.98,28.98,28.95,28.96,19295.0,28.1217,28.1217,28.0926,28.1023,19295.0
2024-12-26 12:55:00,28.96,28.96,28.92,28.93,11572.0,28.1023,28.1023,28.0635,28.0732,11572.0
2024-12-26 13:00:00,28.93,28.94,28.92,28.94,25637.0,28.0732,28.0829,28.0635,28.0829,25637.0
2024-12-26 13:05:00,28.94,28.95,28.91,28.92,28473.0,28.0829,28.0926,28.0538,28.0635,28473.0
2024-12-26 13:10:00,28.92,28.93,28.91,28.93,10327.0,28.0635,28.0732,28.0538,28.0732,10327.0
2024-12-26 13:15:00,28.93,28.96,28.92,28.96,11458.0,28.0732,28.1023,28.0635,28.1023,11458.0
2024-12-26 13:20:00,28.95,28.95,28.91,28.92,19482.0,28.0926,28.0926,28.0538,28.0635,19482.0
2024-12-26 13:25:00,28.91,28.92,28.9,28.91,15994.0,28.0538,28.0635,28.0441,28.0538,15994.0
2024-12-26 13:30:00,28.91,28.92,28.88,28.88,41942.0,28.0538,28.0635,28.0247,28.0247,41942.0
2024-12-26 13:35:00,28.89,28.91,28.87,28.91,36492.0,28.0344,28.0538,28.015,28.0538,36492.0
2024-12-26 13:40:00,28.91,28.91,28.88,28.89,39669.0,28.0538,28.0538,28.0247,28.0344,39669.0
2024-12-26 13:45:00,28.89,28.92,28.88,28.91,15241.0,28.0344,28.0635,28.0247,28.0538,15241.0
2024-12-26 13:50:00,28.91,28.92,28.9,28.91,42649.0,28.0538,28.0635,28.0441,28.0538,42649.0
2024-12-26 13:55:00,28.92,28.92,28.91,28.92,6300.0,28.0635,28.0635,28.0538,28.0635,6300.0
2024-12-26 14:00:00,28.91,28.92,28.9,28.91,37529.0,28.0538,28.0635,28.0441,28.0538,37529.0
2024-12-26 14:05:00,28.9,28.9,28.87,28.87,16395.0,28.0441,28.0441,28.015,28.015,16395.0
2024-12-26 14:10:00,28.87,28.87,28.86,28.87,17612.0,28.015,28.015,28.0053,28.015,17612.0
2024-12-26 14:15:00,28.86,28.87,28.85,28.86,15519.0,28.0053,28.015,27.9955,28.0053,15519.0
2024-12-26 14:20:00,28.86,28.86,28.82,28.84,26027.0,28.0053,28.0053,27.9664,27.9858,26027.0
2024-12-26 14:25:00,28.85,28.86,28.83,28.85,21343.0,27.9955,28.0053,27.9761,27.9955,21343.0
2024-12-26 14:30:00,28.86,28.86,28.84,28.84,14400.0,28.0053,28.0053,27.9858,27.9858,14400.0
2024-12-26 14:35:00,28.85,28.86,28.84,28.85,31452.0,27.9955,28.0053,27.9858,27.9955,31452.0
2024-12-26 14:40:00,28.85,28.85,28.83,28.84,32689.0,27.9955,27.9955,27.9761,27.9858,32689.0
2024-12-26 14:45:00,28.84,28.86,28.83,28.86,29207.0,27.9858,28.0053,27.9761,28.0053,29207.0
2024-12-26 14:50:00,28.85,28.85,28.83,28.84,15481.0,27.9955,27.9955,27.9761,27.9858,15481.0
2024-12-26 14:55:00,28.84,28.85,28.83,28.84,21680.0,27.9858,27.9955,27.9761,27.9858,21680.0
2024-12-26 15:00:00,28.84,28.84,28.81,28.84,41966.0,27.9858,27.9858,27.9567,27.9858,41966.0
2024-12-26 15:05:00,28.83,28.85,28.83,28.84,35758.0,27.9761,27.9955,27.9761,27.9858,35758.0
2024-12-26 15:10:00,28.84,28.85,28.81,28.82,17695.0,27.9858,27.9955,27.9567,27.9664,17695.0
2024-12-26 15:15:00,28.81,28.81,28.8,28.81,15329.0,27.9567,27.9567,27.947,27.9567,15329.0
2024-12-26 15:20:00,28.82,28.82,28.81,28.82,9188.0,27.9664,27.9664,27.9567,27.9664,9188.0
2024-12-26 15:25:00,28.82,28.84,28.81,28.82,40461.0,27.9664,27.9858,27.9567,27.9664,40461.0
2024-12-26 15:30:00,28.82,28.83,28.79,28.82,45869.0,27.9664,27.9761,27.9373,27.9664,45869.0
2024-12-26 15:35:00,28.82,28.82,28.81,28.82,34902.0,27.9664,27.9664,27.9567,27.9664,34902.0
2024-12-26 15:40:00,28.82,28.82,28.8,28.81,58670.0,27.9664,27.9664,27.947,27.9567,58670.0
2024-12-26 15:45:00,28.81,28.84,28.8,28.83,68495.0,27.9567,27.9858,27.947,27.9761,68495.0
2024-12-26 15:50:00,28.83,28.85,28.82,28.84,119703.0,27.9761,27.9955,27.9664,27.9858,119703.0
2024-12-26 15:55:00,28.84,28.87,28.84,28.86,276826.0,27.9858,28.015,27.9858,28.0053,276826.0
2024-12-27 09:30:00,28.82,28.9,28.76,28.89,182347.0,27.9664,28.0441,27.9082,28.0344,182347.0
2024-12-27 09:35:00,28.9,28.97,28.89,28.96,96787.0,28.0441,28.112,28.0344,28.1023,96787.0
2024-12-27 09:40:00,28.96,28.99,28.95,28.98,71364.0,28.1023,28.1314,28.0926,28.1217,71364.0
2024-12-27 09:45:00,28.99,29.08,28.97,29.07,105782.0,28.1314,28.2187,28.112,28.209,105782.0
2024-12-27 09:50:00,29.07,29.11,29.05,29.09,82079.0,28.209,28.2478,28.1896,28.2284,82079.0
2024-12-27 09:55:00,29.09,29.09,29.04,29.05,110607.0,28.2284,28.2284,28.1799,28.1896,110607.0
2024-12-27 10:00:00,29.05,29.06,28.99,29.0,79995.0,28.1896,28.1993,28.1314,28.1411,79995.0
2024-12-27 10:05:00,29.0,29.03,28.99,29.01,60222.0,28.1411,28.1702,28.1314,28.1508,60222.0
2024-12-27 10:10:00,29.01,29.03,28.97,29.0,56078.0,28.1508,28.1702,28.112,28.1411,56078.0
2024-12-27 10:15:00,29.0,29.01,28.96,28.99,58149.0,28.1411,28.1508,28.1023,28.1314,58149.0
2024-12-27 10:20:00,28.98,29.04,28.97,29.04,57971.0,28.1217,28.1799,28.112,28.1799,57971.0
2024-12-27 10:25:00,29.04,29.04,29.01,29.03,54732.0,28.1799,28.1799,28.1508,28.1702,54732.0
2024-12-27 10:30:00,29.02,29.07,29.01,29.07,55602.0,28.1605,28.209,28.1508,28.209,55602.0
2024-12-27 10:35:00,29.06,29.09,29.06,29.09,38061.0,28.1993,28.2284,28.1993,28.2284,38061.0
2024-12-27 10:40:00,29.09,29.15,29.08,29.15,72722.0,28.2284,28.2867,28.2187,28.2867,72722.0
2024-12-27 10:45:00,29.15,29.2,29.15,29.2,51845.0,28.2867,28.3352,28.2867,28.3352,51845.0
2024-12-27 10:50:00,29.2,29.21,29.17,29.19,85132.0,28.3352,28.3449,28.3061,28.3255,85132.0
2024-12-27 10:55:00,29.19,29.21,29.16,29.17,44759.0,28.3255,28.3449,28.2964,28.3061,44759.0
2024-12-27 11:00:00,29.18,29.18,29.1,29.11,66489.0,28.3158,28.3158,28.2381,28.2478,66489.0
2024-12-27 11:05:00,29.11,29.14,29.09,29.1,47917.0,28.2478,28.277,28.2284,28.2381,47917.0
2024-12-27 11:10:00,29.11,29.13,29.09,29.11,55224.0,28.2478,28.2673,28.2284,28.2478,55224.0
2024-12-27 11:15:00,29.11,29.13,29.1,29.11,42952.0,28.2478,28.2673,28.2381,28.2478,42952.0
2024-12-27 11:20:00,29.11,29.16,29.1,29.16,58090.0,28.2478,28.2964,28.2381,28.2964,58090.0
2024-12-27 11:25:00,29.16,29.17,29.1,29.11,89689.0,28.2964,28.3061,28.2381,28.2478,89689.0
2024-12-27 11:30:00,29.11,29.12,29.1,29.11,28766.0,28.2478,28.2576,28.2381,28.2478,28766.0
2024-12-27 11:35:00,29.1,29.14,29.1,29.1,56615.0,28.2381,28.277,28.2381,28.2381,56615.0
2024-12-27 11:40:00,29.11,29.13,29.11,29.12,16748.0,28.2478,28.2673,28.2478,28.2576,16748.0
2024-12-27 11:45:00,29.12,29.12,29.07,29.08,40378.0,28.2576,28.2576,28.209,28.2187,40378.0
2024-12-27 11:50:00,29.08,29.08,29.01,29.03,49422.0,28.2187,28.2187,28.1508,28.1702,49422.0
2024-12-27 11:55:00,29.03,29.03,29.01,29.02,36860.0,28.1702,28.1702,28.1508,28.1605,36860.0
2024-12-27 12:00:00,29.01,29.01,28.95,28.96,48668.0,28.1508,28.1508,28.0926,28.1023,48668.0
2024-12-27 12:05:00,28.95,28.97,28.94,28.96,38373.0,28.0926,28.112,28.0829,28.1023,38373.0
2024-12-27 12:10:00,28.97,28.97,28.91,28.95,147151.0,28.112,28.112,28.0538,28.0926,147151.0
2024-12-27 12:15:00,28.95,28.95,28.94,28.94,15254.0,28.0926,28.0926,28.0829,28.0829,15254.0
2024-12-27 12:20:00,28.93,28.94,28.91,28.91,16723.0,28.0732,28.0829,28.0538,28.0538,16723.0
2024-12-27 12:25:00,28.92,28.93,28.91,28.92,28216.0,28.0635,28.0732,28.0538,28.0635,28216.0
2024-12-27 12:30:00,28.92,28.94,28.91,28.94,54309.0,28.0635,28.0829,28.0538,28.0829,54309.0
2024-12-27 12:35:00,28.94,28.95,28.91,28.92,25039.0,28.0829,28.0926,28.0538,28.0635,25039.0
2024-12-27 12:40:00,28.92,28.92,28.9,28.91,69585.0,28.0635,28.0635,28.0441,28.0538,69585.0
2024-12-27 12:45:00,28.91,28.92,28.89,28.9,28314.0,28.0538,28.0635,28.0344,28.0441,28314.0
2024-12-27 12:50:00,28.9,28.9,28.87,28.9,25375.0,28.0441,28.0441,28.015,28.0441,25375.0
2024-12-27 12:55:00,28.9,28.91,28.89,28.91,15687.0,28.0441,28.0538,28.0344,28.0538,15687.0
2024-12-27 13:00:00,28.91,28.94,28.9,28.93,13445.0,28.0538,28.0829,28.0441,28.0732,13445.0
2024-12-27 13:05:00,28.93,28.94,28.92,28.93,16144.0,28.0732,28.0829,28.0635,28.0732,16144.0
2024-12-27 13:10:00,28.93,28.96,28.92,28.95,24805.0,28.0732,28.1023,28.0635,28.0926,24805.0
2024-12-27 13:15:00,28.95,28.97,28.95,28.96,21104.0,28.0926,28.112,28.0926,28.1023,21104.0
2024-12-27 13:20:00,28.96,28.98,28.95,28.97,33141.0,28.1023,28.1217,28.0926,28.112,33141.0
2024-12-27 13:25:00,28.97,28.98,28.96,28.98,17039.0,28.112,28.1217,28.1023,28.1217,17039.0
2024-12-27 13:30:00,28.97,28.98,28.95,28.96,31576.0,28.112,28.1217,28.0926,28.1023,31576.0
2024-12-27 13:35:00,28.96,28.97,28.96,28.96,21888.0,28.1023,28.112,28.1023,28.1023,21888.0
2024-12-27 13:40:00,28.96,28.99,28.96,28.98,26720.0,28.1023,28.1314,28.1023,28.1217,26720.0
2024-12-27 13:45:00,28.98,28.98,28.93,28.96,52704.0,28.1217,28.1217,28.0732,28.1023,52704.0
2024-12-27 13:50:00,28.95,28.98,28.95,28.96,29930.0,28.0926,28.1217,28.0926,28.1023,29930.0
2024-12-27 13:55:00,28.96,28.97,28.95,28.97,24161.0,28.1023,28.112,28.0926,28.112,24161.0
2024-12-27 14:00:00,28.96,28.97,28.94,28.95,23237.0,28.1023,28.112,28.0829,28.0926,23237.0
2024-12-27 14:05:00,28.95,28.98,28.95,28.98,18053.0,28.0926,28.1217,28.0926,28.1217,18053.0
2024-12-27 14:10:00,28.98,29.0,28.97,29.0,26551.0,28.1217,28.1411,28.112,28.1411,26551.0
2024-12-27 14:15:00,29.0,29.03,28.99,29.02,45457.0,28.1411,28.1702,28.1314,28.1605,45457.0
2024-12-27 14:20:00,29.02,29.02,28.99,29.01,38220.0,28.1605,28.1605,28.1314,28.1508,38220.0
2024-12-27 14:25:00,29.01,29.01,28.98,29.0,58932.0,28.1508,28.1508,28.1217,28.1411,58932.0
2024-12-27 14:30:00,29.0,29.01,28.98,29.01,31273.0,28.1411,28.1508,28.1217,28.1508,31273.0
2024-12-27 14:35:00,29.0,29.02,28.99,29.0,66510.0,28.1411,28.1605,28.1314,28.1411,66510.0
2024-12-27 14:40:00,29.0,29.03,29.0,29.02,33551.0,28.1411,28.1702,28.1411,28.1605,33551.0
2024-12-27 14:45:00,29.02,29.03,29.0,29.02,35949.0,28.1605,28.1702,28.1411,28.1605,35949.0
2024-12-27 14:50:00,29.02,29.02,29.0,29.02,37101.0,28.1605,28.1605,28.1411,28.1605,37101.0
2024-12-27 14:55:00,29.01,29.05,29.01,29.05,71542.0,28.1508,28.1896,28.1508,28.1896,71542.0
2024-12-27 15:00:00,29.05,29.06,29.0,29.0,49907.0,28.1896,28.1993,28.1411,28.1411,49907.0
2024-12-27 15:05:00,29.01,29.02,28.99,29.01,78619.0,28.1508,28.1605,28.1314,28.1508,78619.0
2024-12-27 15:10:00,29.02,29.03,28.99,29.0,72773.0,28.1605,28.1702,28.1314,28.1411,72773.0
2024-12-27 15:15:00,28.99,29.02,28.99,29.01,46239.0,28.1314,28.1605,28.1314,28.1508,46239.0
2024-12-27 15:20:00,29.01,29.01,28.99,29.0,39851.0,28.1508,28.1508,28.1314,28.1411,39851.0
2024-12-27 15:25:00,28.99,29.01,28.98,28.99,50988.0,28.1314,28.1508,28.1217,28.1314,50988.0
2024-12-27 15:30:00,28.99,28.99,28.95,28.96,38914.0,28.1314,28.1314,28.0926,28.1023,38914.0
2024-12-27 15:35:00,28.96,28.96,28.93,28.96,24311.0,28.1023,28.1023,28.0732,28.1023,24311.0
2024-12-27 15:40:00,28.95,28.96,28.92,28.94,78198.0,28.0926,28.1023,28.0635,28.0829,78198.0
2024-12-27 15:45:00,28.94,28.96,28.92,28.96,43378.0,28.0829,28.1023,28.0635,28.1023,43378.0
2024-12-27 15:50:00,28.96,29.0,28.95,28.96,96828.0,28.1023,28.1411,28.0926,28.1023,96828.0
2024-12-27 15:55:00,28.96,28.98,28.94,28.96,200786.0,28.1023,28.1217,28.0829,28.1023,200786.0
2024-12-30 09:30:00,29.09,29.09,28.94,28.98,263798.0,28.2284,28.2284,28.0829,28.1217,263798.0
2024-12-30 09:35:00,29.0,29.06,28.98,28.98,103731.0,28.1411,28.1993,28.1217,28.1217,103731.0
2024-12-30 09:40:00,28.99,29.01,28.94,28.96,88528.0,28.1314,28.1508,28.0829,28.1023,88528.0
2024-12-30 09:45:00,28.96,29.0,28.94,28.96,56095.0,28.1023,28.1411,28.0829,28.1023,56095.0
2024-12-30 09:50:00,28.96,29.02,28.95,29.0,135897.0,28.1023,28.1605,28.0926,28.1411,135897.0
2024-12-30 09:55:00,29.01,29.05,29.01,29.04,53222.0,28.1508,28.1896,28.1508,28.1799,53222.0
2024-12-30 10:00:00,29.03,29.05,28.99,29.02,102324.0,28.1702,28.1896,28.1314,28.1605,102324.0
2024-12-30 10:05:00,29.02,29.02,28.98,29.0,63747.0,28.1605,28.1605,28.1217,28.1411,63747.0
2024-12-30 10:10:00,29.0,29.01,28.96,28.96,133820.0,28.1411,28.1508,28.1023,28.1023,133820.0
2024-12-30 10:15:00,28.97,28.97,28.91,28.95,64149.0,28.112,28.112,28.0538,28.0926,64149.0
2024-12-30 10:20:00,28.95,28.95,28.92,28.93,56989.0,28.0926,28.0926,28.0635,28.0732,56989.0
2024-12-30 10:25:00,28.93,28.95,28.91,28.93,52761.0,28.0732,28.0926,28.0538,28.0732,52761.0
2024-12-30 10:30:00,28.93,28.95,28.92,28.94,85655.0,28.0732,28.0926,28.0635,28.0829,85655.0
2024-12-30 10:35:00,28.93,28.95,28.91,28.94,64656.0,28.0732,28.0926,28.0538,28.0829,64656.0
2024-12-30 10:40:00,28.94,28.96,28.92,28.93,111641.0,28.0829,28.1023,28.0635,28.0732,111641.0
2024-12-30 10:45:00,28.93,28.95,28.92,28.95,133472.0,28.0732,28.0926,28.0635,28.0926,133472.0
2024-12-30 10:50:00,28.96,29.0,28.95,28.98,45519.0,28.1023,28.1411,28.0926,28.1217,45519.0
2024-12-30 10:55:00,28.99,29.01,28.98,29.0,81871.0,28.1314,28.1508,28.1217,28.1411,81871.0
2024-12-30 11:00:00,29.0,29.03,28.98,29.0,59213.0,28.1411,28.1702,28.1217,28.1411,59213.0
2024-12-30 11:05:00,29.0,29.02,28.99,29.02,53255.0,28.1411,28.1605,28.1314,28.1605,53255.0
2024-12-30 11:10:00,29.01,29.04,29.0,29.02,42961.0,28.1508,28.1799,28.1411,28.1605,42961.0
2024-12-30 11:15:00,29.02,29.08,29.01,29.05,77755.0,28.1605,28.2187,28.1508,28.1896,77755.0
2024-12-30 11:20:00,29.06,29.06,29.01,29.03,64715.0,28.1993,28.1993,28.1508,28.1702,64715.0
2024-12-30 11:25:00,29.03,29.03,29.01,29.02,57945.0,28.1702,28.1702,28.1508,28.1605,57945.0
2024-12-30 11:30:00,29.02,29.04,29.01,29.01,62159.0,28.1605,28.1799,28.1508,28.1508,62159.0
2024-12-30 11:35:00,29.01,29.03,28.99,29.03,40511.0,28.1508,28.1702,28.1314,28.1702,40511.0
2024-12-30 11:40:00,29.03,29.1,29.03,29.08,63877.0,28.1702,28.2381,28.1702,28.2187,63877.0
2024-12-30 11:45:00,29.08,29.08,29.01,29.02,38132.0,28.2187,28.2187,28.1508,28.1605,38132.0
2024-12-30 11:50:00,29.01,29.02,28.97,28.98,59855.0,28.1508,28.1605,28.112,28.1217,59855.0
2024-12-30 11:55:00,28.98,29.0,28.97,29.0,37245.0,28.1217,28.1411,28.112,28.1411,37245.0
2024-12-30 12:00:00,29.0,29.07,29.0,29.07,42116.0,28.1411,28.209,28.1411,28.209,42116.0
2024-12-30 12:05:00,29.07,29.08,29.05,29.07,70742.0,28.209,28.2187,28.1896,28.209,70742.0
2024-12-30 12:10:00,29.06,29.1,29.06,29.1,45863.0,28.1993,28.2381,28.1993,28.2381,45863.0
2024-12-30 12:15:00,29.1,29.13,29.09,29.13,70173.0,28.2381,28.2673,28.2284,28.2673,70173.0
2024-12-30 12:20:00,29.12,29.17,29.11,29.11,92954.0,28.2576,28.3061,28.2478,28.2478,92954.0
2024-12-30 12:25:00,29.11,29.14,29.11,29.13,40784.0,28.2478,28.277,28.2478,28.2673,40784.0
2024-12-30 12:30:00,29.13,29.15,29.13,29.14,54098.0,28.2673,28.2867,28.2673,28.277,54098.0
2024-12-30 12:35:00,29.14,29.15,29.13,29.15,53269.0,28.277,28.2867,28.2673,28.2867,53269.0
2024-12-30 12:40:00,29.15,29.15,29.12,29.15,42502.0,28.2867,28.2867,28.2576,28.2867,42502.0
2024-12-30 12:45:00,29.15,29.15,29.12,29.12,42427.0,28.2867,28.2867,28.2576,28.2576,42427.0
2024-12-30 12:50:00,29.12,29.15,29.11,29.14,23969.0,28.2576,28.2867,28.2478,28.277,23969.0
2024-12-30 12:55:00,29.13,29.15,29.11,29.15,26001.0,28.2673,28.2867,28.2478,28.2867,26001.0
2024-12-30 13:00:00,29.15,29.15,29.13,29.14,25708.0,28.2867,28.2867,28.2673,28.277,25708.0
2024-12-30 13:05:00,29.14,29.16,29.12,29.16,84438.0,28.277,28.2964,28.2576,28.2964,84438.0
2024-12-30 13:10:00,29.16,29.17,29.15,29.17,37663.0,28.2964,28.3061,28.2867,28.3061,37663.0
2024-12-30 13:15:00,29.17,29.17,29.14,29.16,62295.0,28.3061,28.3061,28.277,28.2964,62295.0
2024-12-30 13:20:00,29.16,29.17,29.13,29.13,58555.0,28.2964,28.3061,28.2673,28.2673,58555.0
2024-12-30 13:25:00,29.13,29.13,29.08,29.09,34364.0,28.2673,28.2673,28.2187,28.2284,34364.0
2024-12-30 13:30:00,29.09,29.1,29.08,29.09,25605.0,28.2284,28.2381,28.2187,28.2284,25605.0
2024-12-30 13:35:00,29.1,29.12,29.09,29.12,37438.0,28.2381,28.2576,28.2284,28.2576,37438.0
2024-12-30 13:40:00,29.12,29.13,29.1,29.12,25371.0,28.2576,28.2673,28.2381,28.2576,25371.0
2024-12-30 13:45:00,29.12,29.12,29.08,29.1,24510.0,28.2576,28.2576,28.2187,28.2381,24510.0
2024-12-30 13:50:00,29.1,29.12,29.09,29.11,33040.0,28.2381,28.2576,28.2284,28.2478,33040.0
2024-12-30 13:55:00,29.12,29.14,29.11,29.12,46258.0,28.2576,28.277,28.2478,28.2576,46258.0
2024-12-30 14:00:00,29.12,29.15,29.12,29.14,39199.0,28.2576,28.2867,28.2576,28.277,39199.0
2024-12-30 14:05:00,29.14,29.14,29.12,29.14,41374.0,28.277,28.277,28.2576,28.277,41374.0
2024-12-30 14:10:00,29.13,29.14,29.1,29.12,51139.0,28.2673,28.277,28.2381,28.2576,51139.0
2024-12-30 14:15:00,29.11,29.13,29.11,29.11,38240.0,28.2478,28.2673,28.2478,28.2478,38240.0
2024-12-30 14:20:00,29.12,29.13,29.08,29.11,71477.0,28.2576,28.2673,28.2187,28.2478,71477.0
2024-12-30 14:25:00,29.11,29.13,29.1,29.12,28050.0,28.2478,28.2673,28.2381,28.2576,28050.0
2024-12-30 14:30:00,29.11,29.12,29.1,29.1,32039.0,28.2478,28.2576,28.2381,28.2381,32039.0
2024-12-30 14:35:00,29.11,29.13,29.1,29.13,31987.0,28.2478,28.2673,28.2381,28.2673,31987.0
2024-12-30 14:40:00,29.13,29.14,29.12,29.12,33921.0,28.2673,28.277,28.2576,28.2576,33921.0
2024-12-30 14:45:00,29.13,29.13,29.11,29.11,66261.0,28.2673,28.2673,28.2478,28.2478,66261.0
2024-12-30 14:50:00,29.12,29.14,29.11,29.14,21079.0,28.2576,28.277,28.2478,28.277,21079.0
2024-12-30 14:55:00,29.14,29.14,29.1,29.1,77762.0,28.277,28.277,28.2381,28.2381,77762.0
2024-12-30 15:00:00,29.11,29.11,29.09,29.1,35798.0,28.2478,28.2478,28.2284,28.2381,35798.0
2024-12-30 15:05:00,29.09,29.14,29.09,29.13,67555.0,28.2284,28.277,28.2284,28.2673,67555.0
2024-12-30 15:10:00,29.13,29.14,29.12,29.14,44615.0,28.2673,28.277,28.2576,28.277,44615.0
2024-12-30 15:15:00,29.13,29.17,29.13,29.17,55448.0,28.2673,28.3061,28.2673,28.3061,55448.0
2024-12-30 15:20:00,29.16,29.18,29.16,29.17,60003.0,28.2964,28.3158,28.2964,28.3061,60003.0
2024-12-30 15:25:00,29.17,29.17,29.14,29.15,40426.0,28.3061,28.3061,28.277,28.2867,40426.0
2024-12-30 15:30:00,29.15,29.16,29.13,29.14,126132.0,28.2867,28.2964,28.2673,28.277,126132.0
2024-12-30 15:35:00,29.14,29.14,29.11,29.13,109535.0,28.277,28.277,28.2478,28.2673,109535.0
2024-12-30 15:40:00,29.13,29.13,29.1,29.13,116087.0,28.2673,28.2673,28.2381,28.2673,116087.0
2024-12-30 15:45:00,29.13,29.16,29.12,29.16,123580.0,28.2673,28.2964,28.2576,28.2964,123580.0
2024-12-30 15:50:00,29.15,29.16,29.12,29.13,151074.0,28.2867,28.2964,28.2576,28.2673,151074.0
2024-12-30 15:55:00,29.12,29.13,29.08,29.09,268119.0,28.2576,28.2673,28.2187,28.2284,268119.0
2024-12-31 09:30:00,29.32,29.39,29.2,29.38,288017.0,28.4516,28.5196,28.3352,28.5099,288017.0
2024-12-31 09:35:00,29.37,29.52,29.36,29.52,109433.0,28.5001,28.6457,28.4904,28.6457,109433.0
2024-12-31 09:40:00,29.51,29.55,29.43,29.52,142703.0,28.636,28.6748,28.5584,28.6457,142703.0
2024-12-31 09:45:00,29.51,29.54,29.47,29.49,80077.0,28.636,28.6651,28.5972,28.6166,80077.0
2024-12-31 09:50:00,29.49,29.53,29.47,29.51,74757.0,28.6166,28.6554,28.5972,28.636,74757.0
2024-12-31 09:55:00,29.52,29.58,29.51,29.54,61075.0,28.6457,28.7039,28.636,28.6651,61075.0
2024-12-31 10:00:00,29.55,29.58,29.49,29.49,64428.0,28.6748,28.7039,28.6166,28.6166,64428.0
2024-12-31 10:05:00,29.5,29.51,29.45,29.48,34696.0,28.6263,28.636,28.5778,28.6069,34696.0
2024-12-31 10:10:00,29.47,29.53,29.47,29.49,33021.0,28.5972,28.6554,28.5972,28.6166,33021.0
2024-12-31 10:15:00,29.49,29.58,29.48,29.55,122191.0,28.6166,28.7039,28.6069,28.6748,122191.0
2024-12-31 10:20:00,29.55,29.58,29.54,29.56,105988.0,28.6748,28.7039,28.6651,28.6845,105988.0
2024-12-31 10:25:00,29.57,29.57,29.51,29.55,25448.0,28.6942,28.6942,28.636,28.6748,25448.0
2024-12-31 10:30:00,29.55,29.58,29.51,29.52,44173.0,28.6748,28.7039,28.636,28.6457,44173.0
2024-12-31 10:35:00,29.51,29.56,29.5,29.55,61794.0,28.636,28.6845,28.6263,28.6748,61794.0
2024-12-31 10:40:00,29.55,29.6,29.54,29.6,37496.0,28.6748,28.7233,28.6651,28.7233,37496.0
2024-12-31 10:45:00,29.6,29.61,29.58,29.59,60286.0,28.7233,28.733,28.7039,28.7136,60286.0
2024-12-31 10:50:00,29.6,29.6,29.57,29.57,41891.0,28.7233,28.7233,28.6942,28.6942,41891.0
2024-12-31 10:55:00,29.57,29.58,29.57,29.57,17066.0,28.6942,28.7039,28.6942,28.6942,17066.0
2024-12-31 11:00:00,29.58,29.59,29.54,29.57,73187.0,28.7039,28.7136,28.6651,28.6942,73187.0
2024-12-31 11:05:00,29.57,29.58,29.55,29.58,42487.0,28.6942,28.7039,28.6748,28.7039,42487.0
2024-12-31 11:10:00,29.58,29.58,29.55,29.55,34068.0,28.7039,28.7039,28.6748,28.6748,34068.0
2024-12-31 11:15:00,29.56,29.59,29.54,29.55,42319.0,28.6845,28.7136,28.6651,28.6748,42319.0
2024-12-31 11:20:00,29.54,29.55,29.52,29.53,28448.0,28.6651,28.6748,28.6457,28.6554,28448.0
2024-12-31 11:25:00,29.52,29.53,29.49,29.49,32058.0,28.6457,28.6554,28.6166,28.6166,32058.0
2024-12-31 11:30:00,29.49,29.5,29.47,29.48,52031.0,28.6166,28.6263,28.5972,28.6069,52031.0
2024-12-31 11:35:00,29.47,29.48,29.46,29.47,45149.0,28.5972,28.6069,28.5875,28.5972,45149.0
2024-12-31 11:40:00,29.47,29.48,29.46,29.47,29972.0,28.5972,28.6069,28.5875,28.5972,29972.0
2024-12-31 11:45:00,29.46,29.47,29.41,29.42,50929.0,28.5875,28.5972,28.539,28.5487,50929.0
2024-12-31 11:50:00,29.42,29.42,29.38,29.41,69621.0,28.5487,28.5487,28.5099,28.539,69621.0
2024-12-31 11:55:00,29.41,29.42,29.39,29.39,60732.0,28.539,28.5487,28.5196,28.5196,60732.0
2024-12-31 12:00:00,29.39,29.41,29.37,29.39,65392.0,28.5196,28.539,28.5001,28.5196,65392.0
2024-12-31 12:05:00,29.39,29.4,29.38,29.4,40546.0,28.5196,28.5293,28.5099,28.5293,40546.0
2024-12-31 12:10:00,29.4,29.4,29.37,29.39,37767.0,28.5293,28.5293,28.5001,28.5196,37767.0
2024-12-31 12:15:00,29.4,29.42,29.39,29.42,16502.0,28.5293,28.5487,28.5196,28.5487,16502.0
2024-12-31 12:20:00,29.41,29.42,29.38,29.4,21597.0,28.539,28.5487,28.5099,28.5293,21597.0
2024-12-31 12:25:00,29.4,29.42,29.4,29.4,14652.0,28.5293,28.5487,28.5293,28.5293,14652.0
2024-12-31 12:30:00,29.41,29.41,29.39,29.4,20010.0,28.539,28.539,28.5196,28.5293,20010.0
2024-12-31 12:35:00,29.41,29.41,29.39,29.4,37895.0,28.539,28.539,28.5196,28.5293,37895.0
2024-12-31 12:40:00,29.4,29.44,29.39,29.44,40034.0,28.5293,28.5681,28.5196,28.5681,40034.0
2024-12-31 12:45:00,29.43,29.44,29.4,29.41,45961.0,28.5584,28.5681,28.5293,28.539,45961.0
2024-12-31 12:50:00,29.41,29.42,29.4,29.42,16371.0,28.539,28.5487,28.5293,28.5487,16371.0
2024-12-31 12:55:00,29.42,29.46,29.41,29.46,48853.0,28.5487,28.5875,28.539,28.5875,48853.0
2024-12-31 13:00:00,29.45,29.49,29.43,29.49,45253.0,28.5778,28.6166,28.5584,28.6166,45253.0
2024-12-31 13:05:00,29.49,29.51,29.47,29.48,50555.0,28.6166,28.636,28.5972,28.6069,50555.0
2024-12-31 13:10:00,29.49,29.49,29.47,29.47,39875.0,28.6166,28.6166,28.5972,28.5972,39875.0
2024-12-31 13:15:00,29.48,29.49,29.47,29.48,23738.0,28.6069,28.6166,28.5972,28.6069,23738.0
2024-12-31 13:20:00,29.48,29.48,29.43,29.44,21074.0,28.6069,28.6069,28.5584,28.5681,21074.0
2024-12-31 13:25:00,29.44,29.45,29.42,29.43,20246.0,28.5681,28.5778,28.5487,28.5584,20246.0
2024-12-31 13:30:00,29.43,29.45,29.42,29.45,49693.0,28.5584,28.5778,28.5487,28.5778,49693.0
2024-12-31 13:35:00,29.45,29.48,29.44,29.48,20352.0,28.5778,28.6069,28.5681,28.6069,20352.0
2024-12-31 13:40:00,29.48,29.51,29.47,29.51,32715.0,28.6069,28.636,28.5972,28.636,32715.0
2024-12-31 13:45:00,29.51,29.52,29.47,29.49,41932.0,28.636,28.6457,28.5972,28.6166,41932.0
2024-12-31 13:50:00,29.49,29.5,29.47,29.48,50860.0,28.6166,28.6263,28.5972,28.6069,50860.0
2024-12-31 13:55:00,29.48,29.49,29.48,29.49,22490.0,28.6069,28.6166,28.6069,28.6166,22490.0
2024-12-31 14:00:00,29.48,29.48,29.42,29.44,75294.0,28.6069,28.6069,28.5487,28.5681,75294.0
2024-12-31 14:05:00,29.44,29.47,29.43,29.47,23694.0,28.5681,28.5972,28.5584,28.5972,23694.0
2024-12-31 14:10:00,29.46,29.56,29.46,29.55,125509.0,28.5875,28.6845,28.5875,28.6748,125509.0
2024-12-31 14:15:00,29.55,29.56,29.52,29.53,35409.0,28.6748,28.6845,28.6457,28.6554,35409.0
2024-12-31 14:20:00,29.53,29.54,29.51,29.52,41830.0,28.6554,28.6651,28.636,28.6457,41830.0
2024-12-31 14:25:00,29.52,29.52,29.49,29.5,30930.0,28.6457,28.6457,28.6166,28.6263,30930.0
2024-12-31 14:30:00,29.49,29.49,29.46,29.48,47846.0,28.6166,28.6166,28.5875,28.6069,47846.0
2024-12-31 14:35:00,29.48,29.49,29.47,29.49,81680.0,28.6069,28.6166,28.5972,28.6166,81680.0
2024-12-31 14:40:00,29.49,29.5,29.45,29.46,65712.0,28.6166,28.6263,28.5778,28.5875,65712.0
2024-12-31 14:45:00,29.46,29.49,29.46,29.47,33355.0,28.5875,28.6166,28.5875,28.5972,33355.0
2024-12-31 14:50:00,29.46,29.52,29.46,29.52,88779.0,28.5875,28.6457,28.5875,28.6457,88779.0
2024-12-31 14:55:00,29.51,29.57,29.51,29.55,45349.0,28.636,28.6942,28.636,28.6748,45349.0
2024-12-31 15:00:00,29.54,29.56,29.53,29.55,46034.0,28.6651,28.6845,28.6554,28.6748,46034.0
2024-12-31 15:05:00,29.55,29.58,29.54,29.58,34757.0,28.6748,28.7039,28.6651,28.7039,34757.0
2024-12-31 15:10:00,29.58,29.58,29.52,29.53,54045.0,28.7039,28.7039,28.6457,28.6554,54045.0
2024-12-31 15:15:00,29.52,29.56,29.51,29.55,70603.0,28.6457,28.6845,28.636,28.6748,70603.0
2024-12-31 15:20:00,29.55,29.57,29.54,29.56,43506.0,28.6748,28.6942,28.6651,28.6845,43506.0
2024-12-31 15:25:00,29.56,29.58,29.55,29.57,53214.0,28.6845,28.7039,28.6748,28.6942,53214.0
2024-12-31 15:30:00,29.57,29.59,29.55,29.57,58600.0,28.6942,28.7136,28.6748,28.6942,58600.0
2024-12-31 15:35:00,29.58,29.6,29.56,29.56,66530.0,28.7039,28.7233,28.6845,28.6845,66530.0
2024-12-31 15:40:00,29.55,29.58,29.54,29.58,121622.0,28.6748,28.7039,28.6651,28.7039,121622.0
2024-12-31 15:45:00,29.58,29.6,29.55,29.6,131178.0,28.7039,28.7233,28.6748,28.7233,131178.0
2024-12-31 15:50:00,29.6,29.66,29.59,29.63,433009.0,28.7233,28.7816,28.7136,28.7524,433009.0
2024-12-31 15:55:00,29.63,29.64,29.57,29.57,582374.0,28.7524,28.7622,28.6942,28.6942,582374.0
2025-01-02 09:30:00,29.7,29.79,29.69,29.78,213231.0,28.8204,28.9077,28.8107,28.898,213231.0
2025-01-02 09:35:00,29.77,29.89,29.76,29.85,98583.0,28.8883,29.0047,28.8786,28.9659,98583.0
2025-01-02 09:40:00,29.84,29.9,29.82,29.9,63795.0,28.9562,29.0145,28.9368,29.0145,63795.0
2025-01-02 09:45:00,29.89,29.97,29.88,29.89,141559.0,29.0047,29.0824,28.995,29.0047,141559.0
2025-01-02 09:50:00,29.89,29.92,29.86,29.92,124651.0,29.0047,29.0339,28.9756,29.0339,124651.0
2025-01-02 09:55:00,29.91,29.91,29.84,29.88,58163.0,29.0242,29.0242,28.9562,28.995,58163.0
2025-01-02 10:00:00,29.89,29.89,29.83,29.87,70847.0,29.0047,29.0047,28.9465,28.9853,70847.0
2025-01-02 10:05:00,29.87,29.87,29.8,29.8,124280.0,28.9853,28.9853,28.9174,28.9174,124280.0
2025-01-02 10:10:00,29.8,29.84,29.8,29.83,72541.0,28.9174,28.9562,28.9174,28.9465,72541.0
2025-01-02 10:15:00,29.83,29.86,29.83,29.85,77773.0,28.9465,28.9756,28.9465,28.9659,77773.0
2025-01-02 10:20:00,29.84,29.89,29.83,29.89,82300.0,28.9562,29.0047,28.9465,29.0047,82300.0
2025-01-02 10:25:00,29.89,29.93,29.88,29.9,113414.0,29.0047,29.0436,28.995,29.0145,113414.0
2025-01-02 10:30:00,29.9,29.93,29.88,29.92,60711.0,29.0145,29.0436,28.995,29.0339,60711.0
2025-01-02 10:35:00,29.91,29.94,29.9,29.92,80515.0,29.0242,29.0533,29.0145,29.0339,80515.0
2025-01-02 10:40:00,29.92,29.97,29.91,29.96,111305.0,29.0339,29.0824,29.0242,29.0727,111305.0
2025-01-02 10:45:00,29.96,29.98,29.92,29.98,89678.0,29.0727,29.0921,29.0339,29.0921,89678.0
2025-01-02 10:50:00,29.98,29.98,29.93,29.94,45188.0,29.0921,29.0921,29.0436,29.0533,45188.0
2025-01-02 10:55:00,29.94,29.96,29.92,29.93,56921.0,29.0533,29.0727,29.0339,29.0436,56921.0
2025-01-02 11:00:00,29.93,29.93,29.84,29.87,86601.0,29.0436,29.0436,28.9562,28.9853,86601.0
2025-01-02 11:05:00,29.87,29.88,29.84,29.88,228582.0,28.9853,28.995,28.9562,28.995,228582.0
2025-01-02 11:10:00,29.88,29.89,29.84,29.86,38952.0,28.995,29.0047,28.9562,28.9756,38952.0
2025-01-02 11:15:00,29.86,29.88,29.85,29.88,31645.0,28.9756,28.995,28.9659,28.995,31645.0
2025-01-02 11:20:00,29.88,29.88,29.82,29.85,70301.0,28.995,28.995,28.9368,28.9659,70301.0
2025-01-02 11:25:00,29.86,29.87,29.84,29.86,42086.0,28.9756,28.9853,28.9562,28.9756,42086.0
2025-01-02 11:30:00,29.86,29.87,29.82,29.87,105624.0,28.9756,28.9853,28.9368,28.9853,105624.0
2025-01-02 11:35:00,29.87,29.91,29.87,29.89,91089.0,28.9853,29.0242,28.9853,29.0047,91089.0
2025-01-02 11:40:00,29.9,29.93,29.89,29.93,42909.0,29.0145,29.0436,29.0047,29.0436,42909.0
2025-01-02 11:45:00,29.93,29.96,29.91,29.93,39771.0,29.0436,29.0727,29.0242,29.0436,39771.0
2025-01-02 11:50:00,29.93,29.98,29.93,29.98,56018.0,29.0436,29.0921,29.0436,29.0921,56018.0
2025-01-02 11:55:00,29.98,29.98,29.94,29.95,59520.0,29.0921,29.0921,29.0533,29.063,59520.0
2025-01-02 12:00:00,29.95,29.96,29.93,29.96,30481.0,29.063,29.0727,29.0436,29.0727,30481.0
2025-01-02 12:05:00,29.96,30.02,29.96,30.02,67467.0,29.0727,29.1309,29.0727,29.1309,67467.0
2025-01-02 12:10:00,30.02,30.02,29.99,30.0,25477.0,29.1309,29.1309,29.1018,29.1115,25477.0
2025-01-02 12:15:00,30.0,30.03,29.99,30.02,39912.0,29.1115,29.1406,29.1018,29.1309,39912.0
2025-01-02 12:20:00,30.0,30.0,29.94,29.95,187005.0,29.1115,29.1115,29.0533,29.063,187005.0
2025-01-02 12:25:00,29.95,29.95,29.89,29.92,143234.0,29.063,29.063,29.0047,29.0339,143234.0
2025-01-02 12:30:00,29.91,29.92,29.89,29.9,91303.0,29.0242,29.0339,29.0047,29.0145,91303.0
2025-01-02 12:35:00,29.91,29.92,29.88,29.89,59480.0,29.0242,29.0339,28.995,29.0047,59480.0
2025-01-02 12:40:00,29.89,29.93,29.87,29.92,65176.0,29.0047,29.0436,28.9853,29.0339,65176.0
2025-01-02 12:45:00,29.92,29.93,29.9,29.91,56605.0,29.0339,29.0436,29.0145,29.0242,56605.0
2025-01-02 12:50:00,29.9,29.92,29.89,29.91,26643.0,29.0145,29.0339,29.0047,29.0242,26643.0
2025-01-02 12:55:00,29.91,29.95,29.91,29.95,13986.0,29.0242,29.063,29.0242,29.063,13986.0
2025-01-02 13:00:00,29.95,29.95,29.89,29.9,25613.0,29.063,29.063,29.0047,29.0145,25613.0
2025-01-02 13:05:00,29.9,29.92,29.89,29.9,42021.0,29.0145,29.0339,29.0047,29.0145,42021.0
2025-01-02 13:10:00,29.89,29.9,29.87,29.87,39397.0,29.0047,29.0145,28.9853,28.9853,39397.0
2025-01-02 13:15:00,29.87,29.88,29.85,29.86,22402.0,28.9853,28.995,28.9659,28.9756,22402.0
2025-01-02 13:20:00,29.86,29.87,29.81,29.82,42001.0,28.9756,28.9853,28.9271,28.9368,42001.0
2025-01-02 13:25:00,29.82,29.86,29.81,29.86,41564.0,28.9368,28.9756,28.9271,28.9756,41564.0
2025-01-02 13:30:00,29.86,29.86,29.78,29.82,96619.0,28.9756,28.9756,28.898,28.9368,96619.0
2025-01-02 13:35:00,29.81,29.82,29.78,29.79,56167.0,28.9271,28.9368,28.898,28.9077,56167.0
2025-01-02 13:40:00,29.78,29.83,29.76,29.83,32263.0,28.898,28.9465,28.8786,28.9465,32263.0
2025-01-02 13:45:00,29.82,29.82,29.78,29.79,47671.0,28.9368,28.9368,28.898,28.9077,47671.0
2025-01-02 13:50:00,29.79,29.79,29.78,29.78,8153.0,28.9077,28.9077,28.898,28.898,8153.0
2025-01-02 13:55:00,29.79,29.81,29.79,29.8,17795.0,28.9077,28.9271,28.9077,28.9174,17795.0
2025-01-02 14:00:00,29.8,29.82,29.77,29.82,17356.0,28.9174,28.9368,28.8883,28.9368,17356.0
2025-01-02 14:05:00,29.82,29.84,29.81,29.81,23664.0,28.9368,28.9562,28.9271,28.9271,23664.0
2025-01-02 14:10:00,29.82,29.82,29.76,29.78,118381.0,28.9368,28.9368,28.8786,28.898,118381.0
2025-01-02 14:15:00,29.78,29.78,29.75,29.77,42567.0,28.898,28.898,28.8689,28.8883,42567.0
2025-01-02 14:20:00,29.77,29.81,29.76,29.79,32651.0,28.8883,28.9271,28.8786,28.9077,32651.0
2025-01-02 14:25:00,29.8,29.82,29.77,29.8,138616.0,28.9174,28.9368,28.8883,28.9174,138616.0
2025-01-02 14:30:00,29.8,29.81,29.77,29.79,148893.0,28.9174,28.9271,28.8883,28.9077,148893.0
2025-01-02 14:35:00,29.79,29.8,29.76,29.79,39708.0,28.9077,28.9174,28.8786,28.9077,39708.0
2025-01-02 14:40:00,29.79,29.8,29.76,29.77,21906.0,28.9077,28.9174,28.8786,28.8883,21906.0
2025-01-02 14:45:00,29.77,29.8,29.77,29.8,22106.0,28.8883,28.9174,28.8883,28.9174,22106.0
2025-01-02 14:50:00,29.8,29.83,29.79,29.83,18996.0,28.9174,28.9465,28.9077,28.9465,18996.0
2025-01-02 14:55:00,29.83,29.83,29.79,29.8,62607.0,28.9465,28.9465,28.9077,28.9174,62607.0
2025-01-02 15:00:00,29.8,29.82,29.79,29.82,35785.0,28.9174,28.9368,28.9077,28.9368,35785.0
2025-01-02 15:05:00,29.82,29.85,29.8,29.84,49084.0,28.9368,28.9659,28.9174,28.9562,49084.0
2025-01-02 15:10:00,29.84,29.85,29.81,29.83,66859.0,28.9562,28.9659,28.9271,28.9465,66859.0
2025-01-02 15:15:00,29.83,29.87,29.82,29.87,27676.0,28.9465,28.9853,28.9368,28.9853,27676.0
2025-01-02 15:20:00,29.87,29.91,29.86,29.9,107705.0,28.9853,29.0242,28.9756,29.0145,107705.0
2025-01-02 15:25:00,29.91,29.94,29.9,29.94,27156.0,29.0242,29.0533,29.0145,29.0533,27156.0
2025-01-02 15:30:00,29.94,29.94,29.89,29.91,114123.0,29.0533,29.0533,29.0047,29.0242,114123.0
2025-01-02 15:35:00,29.9,29.93,29.87,29.92,75368.0,29.0145,29.0436,28.9853,29.0339,75368.0
2025-01-02 15:40:00,29.93,29.95,29.91,29.95,62838.0,29.0436,29.063,29.0242,29.063,62838.0
2025-01-02 15:45:00,29.95,29.97,29.93,29.96,81323.0,29.063,29.0824,29.0436,29.0727,81323.0
2025-01-02 15:50:00,29.96,29.98,29.93,29.93,119018.0,29.0727,29.0921,29.0436,29.0436,119018.0
2025-01-02 15:55:00,29.93,29.95,29.91,29.94,249430.0,29.0436,29.063,29.0242,29.0533,249430.0
2025-01-03 09:30:00,30.34,30.38,30.28,30.36,389374.0,29.4414,29.4802,29.3832,29.4608,389374.0
2025-01-03 09:35:00,30.37,30.39,30.29,30.38,208262.0,29.4705,29.4899,29.3929,29.4802,208262.0
2025-01-03 09:40:00,30.38,30.46,30.37,30.41,203353.0,29.4802,29.5579,29.4705,29.5093,203353.0
2025-01-03 09:45:00,30.41,30.42,30.38,30.42,114194.0,29.5093,29.5191,29.4802,29.5191,114194.0
2025-01-03 09:50:00,30.42,30.43,30.4,30.41,97799.0,29.5191,29.5288,29.4996,29.5093,97799.0
2025-01-03 09:55:00,30.41,30.43,30.37,30.43,112230.0,29.5093,29.5288,29.4705,29.5288,112230.0
2025-01-03 10:00:00,30.42,30.44,30.37,30.43,128243.0,29.5191,29.5385,29.4705,29.5288,128243.0
2025-01-03 10:05:00,30.43,30.46,30.39,30.44,119220.0,29.5288,29.5579,29.4899,29.5385,119220.0
2025-01-03 10:10:00,30.45,30.47,30.42,30.46,94506.0,29.5482,29.5676,29.5191,29.5579,94506.0
2025-01-03 10:15:00,30.45,30.47,30.41,30.44,151910.0,29.5482,29.5676,29.5093,29.5385,151910.0
2025-01-03 10:20:00,30.44,30.48,30.44,30.46,90140.0,29.5385,29.5773,29.5385,29.5579,90140.0
2025-01-03 10:25:00,30.47,30.48,30.45,30.46,78440.0,29.5676,29.5773,29.5482,29.5579,78440.0
2025-01-03 10:30:00,30.46,30.48,30.43,30.47,200420.0,29.5579,29.5773,29.5288,29.5676,200420.0
2025-01-03 10:35:00,30.46,30.49,30.46,30.48,76165.0,29.5579,29.587,29.5579,29.5773,76165.0
2025-01-03 10:40:00,30.49,30.52,30.48,30.49,157312.0,29.587,29.6161,29.5773,29.587,157312.0
2025-01-03 10:45:00,30.49,30.5,30.46,30.49,43575.0,29.587,29.5967,29.5579,29.587,43575.0
2025-01-03 10:50:00,30.5,30.51,30.41,30.44,53738.0,29.5967,29.6064,29.5093,29.5385,53738.0
2025-01-03 10:55:00,30.44,30.48,30.43,30.48,66732.0,29.5385,29.5773,29.5288,29.5773,66732.0
2025-01-03 11:00:00,30.48,30.49,30.43,30.45,31766.0,29.5773,29.587,29.5288,29.5482,31766.0
2025-01-03 11:05:00,30.45,30.46,30.42,30.42,73291.0,29.5482,29.5579,29.5191,29.5191,73291.0
2025-01-03 11:10:00,30.43,30.44,30.4,30.42,71737.0,29.5288,29.5385,29.4996,29.5191,71737.0
2025-01-03 11:15:00,30.41,30.42,30.37,30.37,84058.0,29.5093,29.5191,29.4705,29.4705,84058.0
2025-01-03 11:20:00,30.38,30.39,30.35,30.38,89380.0,29.4802,29.4899,29.4511,29.4802,89380.0
2025-01-03 11:25:00,30.38,30.39,30.33,30.34,216523.0,29.4802,29.4899,29.4317,29.4414,216523.0
2025-01-03 11:30:00,30.35,30.35,30.31,30.35,143209.0,29.4511,29.4511,29.4123,29.4511,143209.0
2025-01-03 11:35:00,30.35,30.39,30.34,30.39,102055.0,29.4511,29.4899,29.4414,29.4899,102055.0
2025-01-03 11:40:00,30.39,30.41,30.38,30.38,49104.0,29.4899,29.5093,29.4802,29.4802,49104.0
2025-01-03 11:45:00,30.38,30.39,30.36,30.39,36304.0,29.4802,29.4899,29.4608,29.4899,36304.0
2025-01-03 11:50:00,30.39,30.42,30.38,30.42,38847.0,29.4899,29.5191,29.4802,29.5191,38847.0
2025-01-03 11:55:00,30.42,30.44,30.41,30.44,42971.0,29.5191,29.5385,29.5093,29.5385,42971.0
2025-01-03 12:00:00,30.44,30.45,30.42,30.43,25447.0,29.5385,29.5482,29.5191,29.5288,25447.0
2025-01-03 12:05:00,30.44,30.47,30.43,30.47,19017.0,29.5385,29.5676,29.5288,29.5676,19017.0
2025-01-03 12:10:00,30.46,30.48,30.46,30.47,29658.0,29.5579,29.5773,29.5579,29.5676,29658.0
2025-01-03 12:15:00,30.48,30.48,30.45,30.46,28494.0,29.5773,29.5773,29.5482,29.5579,28494.0
2025-01-03 12:20:00,30.46,30.48,30.45,30.47,18293.0,29.5579,29.5773,29.5482,29.5676,18293.0
2025-01-03 12:25:00,30.48,30.49,30.46,30.46,37255.0,29.5773,29.587,29.5579,29.5579,37255.0
2025-01-03 12:30:00,30.46,30.47,30.44,30.46,28008.0,29.5579,29.5676,29.5385,29.5579,28008.0
2025-01-03 12:35:00,30.46,30.47,30.46,30.46,14407.0,29.5579,29.5676,29.5579,29.5579,14407.0
2025-01-03 12:40:00,30.46,30.49,30.45,30.46,35844.0,29.5579,29.587,29.5482,29.5579,35844.0
2025-01-03 12:45:00,30.45,30.46,30.43,30.45,32467.0,29.5482,29.5579,29.5288,29.5482,32467.0
2025-01-03 12:50:00,30.44,30.47,30.44,30.46,24684.0,29.5385,29.5676,29.5385,29.5579,24684.0
2025-01-03 12:55:00,30.45,30.47,30.45,30.46,11923.0,29.5482,29.5676,29.5482,29.5579,11923.0
2025-01-03 13:00:00,30.46,30.48,30.44,30.47,37089.0,29.5579,29.5773,29.5385,29.5676,37089.0
2025-01-03 13:05:00,30.48,30.48,30.46,30.46,50532.0,29.5773,29.5773,29.5579,29.5579,50532.0
2025-01-03 13:10:00,30.46,30.49,30.46,30.48,28571.0,29.5579,29.587,29.5579,29.5773,28571.0
2025-01-03 13:15:00,30.49,30.49,30.46,30.48,82601.0,29.587,29.587,29.5579,29.5773,82601.0
2025-01-03 13:20:00,30.48,30.5,30.46,30.46,29588.0,29.5773,29.5967,29.5579,29.5579,29588.0
2025-01-03 13:25:00,30.46,30.52,30.46,30.51,59563.0,29.5579,29.6161,29.5579,29.6064,59563.0
2025-01-03 13:30:00,30.52,30.52,30.47,30.48,53781.0,29.6161,29.6161,29.5676,29.5773,53781.0
2025-01-03 13:35:00,30.48,30.48,30.44,30.45,64293.0,29.5773,29.5773,29.5385,29.5482,64293.0
2025-01-03 13:40:00,30.45,30.46,30.42,30.42,68621.0,29.5482,29.5579,29.5191,29.5191,68621.0
2025-01-03 13:45:00,30.42,30.45,30.41,30.45,24503.0,29.5191,29.5482,29.5093,29.5482,24503.0
2025-01-03 13:50:00,30.45,30.45,30.41,30.42,36880.0,29.5482,29.5482,29.5093,29.5191,36880.0
2025-01-03 13:55:00,30.41,30.44,30.41,30.43,38702.0,29.5093,29.5385,29.5093,29.5288,38702.0
2025-01-03 14:00:00,30.43,30.44,30.42,30.43,16967.0,29.5288,29.5385,29.5191,29.5288,16967.0
2025-01-03 14:05:00,30.43,30.45,30.42,30.45,19518.0,29.5288,29.5482,29.5191,29.5482,19518.0
2025-01-03 14:10:00,30.45,30.47,30.45,30.47,15145.0,29.5482,29.5676,29.5482,29.5676,15145.0
2025-01-03 14:15:00,30.46,30.49,30.46,30.48,41823.0,29.5579,29.587,29.5579,29.5773,41823.0
2025-01-03 14:20:00,30.48,30.48,30.45,30.45,34447.0,29.5773,29.5773,29.5482,29.5482,34447.0
2025-01-03 14:25:00,30.46,30.46,30.43,30.44,74740.0,29.5579,29.5579,29.5288,29.5385,74740.0
2025-01-03 14:30:00,30.43,30.45,30.43,30.45,10127.0,29.5288,29.5482,29.5288,29.5482,10127.0
2025-01-03 14:35:00,30.45,30.46,30.43,30.44,22220.0,29.5482,29.5579,29.5288,29.5385,22220.0
2025-01-03 14:40:00,30.44,30.45,30.43,30.45,16930.0,29.5385,29.5482,29.5288,29.5482,16930.0
2025-01-03 14:45:00,30.45,30.45,30.41,30.43,39070.0,29.5482,29.5482,29.5093,29.5288,39070.0
2025-01-03 14:50:00,30.43,30.43,30.42,30.43,19429.0,29.5288,29.5288,29.5191,29.5288,19429.0
2025-01-03 14:55:00,30.43,30.45,30.42,30.45,28544.0,29.5288,29.5482,29.5191,29.5482,28544.0
2025-01-03 15:00:00,30.46,30.46,30.44,30.46,24677.0,29.5579,29.5579,29.5385,29.5579,24677.0
2025-01-03 15:05:00,30.46,30.46,30.44,30.45,22479.0,29.5579,29.5579,29.5385,29.5482,22479.0
2025-01-03 15:10:00,30.45,30.47,30.43,30.44,45675.0,29.5482,29.5676,29.5288,29.5385,45675.0
2025-01-03 15:15:00,30.44,30.45,30.43,30.45,14497.0,29.5385,29.5482,29.5288,29.5482,14497.0
2025-01-03 15:20:00,30.45,30.47,30.45,30.46,22342.0,29.5482,29.5676,29.5482,29.5579,22342.0
2025-01-03 15:25:00,30.46,30.49,30.46,30.49,83601.0,29.5579,29.587,29.5579,29.587,83601.0
2025-01-03 15:30:00,30.49,30.49,30.43,30.45,68496.0,29.587,29.587,29.5288,29.5482,68496.0
2025-01-03 15:35:00,30.46,30.48,30.45,30.47,59342.0,29.5579,29.5773,29.5482,29.5676,59342.0
2025-01-03 15:40:00,30.46,30.48,30.44,30.45,97305.0,29.5579,29.5773,29.5385,29.5482,97305.0
2025-01-03 15:45:00,30.45,30.46,30.44,30.44,50002.0,29.5482,29.5579,29.5385,29.5385,50002.0
2025-01-03 15:50:00,30.45,30.46,30.41,30.42,169236.0,29.5482,29.5579,29.5093,29.5191,169236.0
2025-01-03 15:55:00,30.42,30.47,30.41,30.47,473268.0,29.5191,29.5676,29.5093,29.5676,473268.0
2025-01-06 09:30:00,30.82,30.93,30.75,30.91,410581.0,29.9072,30.0139,29.8393,29.9945,410581.0
2025-01-06 09:35:00,30.91,31.02,30.89,31.01,278601.0,29.9945,30.1013,29.9751,30.0916,278601.0
2025-01-06 09:40:00,31.01,31.02,30.95,31.0,91894.0,30.0916,30.1013,30.0334,30.0819,91894.0
2025-01-06 09:45:00,31.0,31.11,31.0,31.1,117104.0,30.0819,30.1886,30.0819,30.1789,117104.0
2025-01-06 09:50:00,31.09,31.12,31.08,31.1,143462.0,30.1692,30.1983,30.1595,30.1789,143462.0
2025-01-06 09:55:00,31.1,31.15,31.09,31.14,75594.0,30.1789,30.2274,30.1692,30.2177,75594.0
2025-01-06 10:00:00,31.14,31.15,31.08,31.11,69438.0,30.2177,30.2274,30.1595,30.1886,69438.0
2025-01-06 10:05:00,31.11,31.17,31.11,31.15,120891.0,30.1886,30.2468,30.1886,30.2274,120891.0
2025-01-06 10:10:00,31.16,31.17,31.13,31.16,101141.0,30.2371,30.2468,30.208,30.2371,101141.0
2025-01-06 10:15:00,31.17,31.17,31.09,31.15,151630.0,30.2468,30.2468,30.1692,30.2274,151630.0
2025-01-06 10:20:00,31.14,31.16,31.12,31.15,209429.0,30.2177,30.2371,30.1983,30.2274,209429.0
2025-01-06 10:25:00,31.16,31.17,31.1,31.17,41644.0,30.2371,30.2468,30.1789,30.2468,41644.0
2025-01-06 10:30:00,31.17,31.17,31.14,31.15,67651.0,30.2468,30.2468,30.2177,30.2274,67651.0
2025-01-06 10:35:00,31.15,31.15,31.05,31.1,126618.0,30.2274,30.2274,30.1304,30.1789,126618.0
2025-01-06 10:40:00,31.1,31.12,31.07,31.09,56525.0,30.1789,30.1983,30.1498,30.1692,56525.0
2025-01-06 10:45:00,31.09,31.1,31.01,31.01,90938.0,30.1692,30.1789,30.0916,30.0916,90938.0
2025-01-06 10:50:00,31.02,31.08,31.02,31.07,50024.0,30.1013,30.1595,30.1013,30.1498,50024.0
2025-01-06 10:55:00,31.08,31.08,31.04,31.07,130863.0,30.1595,30.1595,30.1207,30.1498,130863.0
2025-01-06 11:00:00,31.07,31.12,31.04,31.12,241703.0,30.1498,30.1983,30.1207,30.1983,241703.0
2025-01-06 11:05:00,31.12,31.14,31.1,31.13,165536.0,30.1983,30.2177,30.1789,30.208,165536.0
2025-01-06 11:10:00,31.14,31.16,31.11,31.15,104302.0,30.2177,30.2371,30.1886,30.2274,104302.0
2025-01-06 11:15:00,31.14,31.15,31.09,31.11,102870.0,30.2177,30.2274,30.1692,30.1886,102870.0
2025-01-06 11:20:00,31.11,31.12,31.08,31.1,220413.0,30.1886,30.1983,30.1595,30.1789,220413.0
2025-01-06 11:25:00,31.1,31.14,31.1,31.12,188595.0,30.1789,30.2177,30.1789,30.1983,188595.0
2025-01-06 11:30:00,31.12,31.17,31.09,31.1,229106.0,30.1983,30.2468,30.1692,30.1789,229106.0
2025-01-06 11:35:00,31.11,31.13,31.08,31.13,159574.0,30.1886,30.208,30.1595,30.208,159574.0
2025-01-06 11:40:00,31.12,31.13,31.08,31.09,78448.0,30.1983,30.208,30.1595,30.1692,78448.0
2025-01-06 11:45:00,31.08,31.09,31.06,31.09,64039.0,30.1595,30.1692,30.1401,30.1692,64039.0
2025-01-06 11:50:00,31.09,31.13,31.08,31.13,87469.0,30.1692,30.208,30.1595,30.208,87469.0
2025-01-06 11:55:00,31.13,31.14,31.12,31.14,55944.0,30.208,30.2177,30.1983,30.2177,55944.0
2025-01-06 12:00:00,31.13,31.13,31.11,31.13,51216.0,30.208,30.208,30.1886,30.208,51216.0
2025-01-06 12:05:00,31.13,31.16,31.09,31.16,77253.0,30.208,30.2371,30.1692,30.2371,77253.0
2025-01-06 12:10:00,31.16,31.16,31.13,31.14,33276.0,30.2371,30.2371,30.208,30.2177,33276.0
2025-01-06 12:15:00,31.14,31.14,31.1,31.12,68966.0,30.2177,30.2177,30.1789,30.1983,68966.0
2025-01-06 12:20:00,31.12,31.13,31.11,31.13,40214.0,30.1983,30.208,30.1886,30.208,40214.0
2025-01-06 12:25:00,31.13,31.13,31.09,31.1,88315.0,30.208,30.208,30.1692,30.1789,88315.0
2025-01-06 12:30:00,31.1,31.1,31.06,31.08,128358.0,30.1789,30.1789,30.1401,30.1595,128358.0
2025-01-06 12:35:00,31.08,31.08,31.03,31.06,78808.0,30.1595,30.1595,30.111,30.1401,78808.0
2025-01-06 12:40:00,31.07,31.1,31.06,31.09,134186.0,30.1498,30.1789,30.1401,30.1692,134186.0
2025-01-06 12:45:00,31.09,31.1,31.05,31.07,133379.0,30.1692,30.1789,30.1304,30.1498,133379.0
2025-01-06 12:50:00,31.07,31.08,31.06,31.07,54849.0,30.1498,30.1595,30.1401,30.1498,54849.0
2025-01-06 12:55:00,31.07,31.07,31.03,31.05,50265.0,30.1498,30.1498,30.111,30.1304,50265.0
2025-01-06 13:00:00,31.05,31.05,31.0,31.03,79847.0,30.1304,30.1304,30.0819,30.111,79847.0
2025-01-06 13:05:00,31.03,31.05,31.0,31.02,65912.0,30.111,30.1304,30.0819,30.1013,65912.0
2025-01-06 13:10:00,31.02,31.05,31.0,31.05,60692.0,30.1013,30.1304,30.0819,30.1304,60692.0
2025-01-06 13:15:00,31.04,31.05,31.0,31.0,35824.0,30.1207,30.1304,30.0819,30.0819,35824.0
2025-01-06 13:20:00,31.0,31.01,30.93,30.94,137169.0,30.0819,30.0916,30.0139,30.0236,137169.0
2025-01-06 13:25:00,30.93,30.96,30.93,30.96,121761.0,30.0139,30.0431,30.0139,30.0431,121761.0
2025-01-06 13:30:00,30.96,30.98,30.91,30.96,255546.0,30.0431,30.0625,29.9945,30.0431,255546.0
2025-01-06 13:35:00,30.96,31.01,30.96,31.01,116169.0,30.0431,30.0916,30.0431,30.0916,116169.0
2025-01-06 13:40:00,31.0,31.01,30.99,31.01,98610.0,30.0819,30.0916,30.0722,30.0916,98610.0
2025-01-06 13:45:00,31.01,31.04,31.0,31.03,192174.0,30.0916,30.1207,30.0819,30.111,192174.0
2025-01-06 13:50:00,31.03,31.03,31.0,31.01,55789.0,30.111,30.111,30.0819,30.0916,55789.0
2025-01-06 13:55:00,31.01,31.05,31.0,31.04,111680.0,30.0916,30.1304,30.0819,30.1207,111680.0
2025-01-06 14:00:00,31.05,31.07,31.03,31.05,188919.0,30.1304,30.1498,30.111,30.1304,188919.0
2025-01-06 14:05:00,31.06,31.07,31.04,31.07,108810.0,30.1401,30.1498,30.1207,30.1498,108810.0
2025-01-06 14:10:00,31.07,31.07,31.05,31.07,75565.0,30.1498,30.1498,30.1304,30.1498,75565.0
2025-01-06 14:15:00,31.07,31.08,31.06,31.08,127951.0,30.1498,30.1595,30.1401,30.1595,127951.0
2025-01-06 14:20:00,31.08,31.08,31.04,31.05,116052.0,30.1595,30.1595,30.1207,30.1304,116052.0
2025-01-06 14:25:00,31.05,31.06,31.04,31.05,67567.0,30.1304,30.1401,30.1207,30.1304,67567.0
2025-01-06 14:30:00,31.05,31.09,31.04,31.08,112719.0,30.1304,30.1692,30.1207,30.1595,112719.0
2025-01-06 14:35:00,31.07,31.09,31.05,31.07,48413.0,30.1498,30.1692,30.1304,30.1498,48413.0
2025-01-06 14:40:00,31.07,31.1,31.06,31.08,70229.0,30.1498,30.1789,30.1401,30.1595,70229.0
2025-01-06 14:45:00,31.08,31.08,31.05,31.07,49079.0,30.1595,30.1595,30.1304,30.1498,49079.0
2025-01-06 14:50:00,31.07,31.07,31.04,31.05,46958.0,30.1498,30.1498,30.1207,30.1304,46958.0
2025-01-06 14:55:00,31.05,31.06,31.02,31.05,99740.0,30.1304,30.1401,30.1013,30.1304,99740.0
2025-01-06 15:00:00,31.05,31.06,31.03,31.04,82816.0,30.1304,30.1401,30.111,30.1207,82816.0
2025-01-06 15:05:00,31.04,31.04,31.0,31.02,60427.0,30.1207,30.1207,30.0819,30.1013,60427.0
2025-01-06 15:10:00,31.03,31.03,31.0,31.01,79871.0,30.111,30.111,30.0819,30.0916,79871.0
2025-01-06 15:15:00,31.0,31.01,30.99,31.01,105236.0,30.0819,30.0916,30.0722,30.0916,105236.0
2025-01-06 15:20:00,31.01,31.01,30.99,31.01,110233.0,30.0916,30.0916,30.0722,30.0916,110233.0
2025-01-06 15:25:00,31.0,31.01,30.98,30.99,84275.0,30.0819,30.0916,30.0625,30.0722,84275.0
2025-01-06 15:30:00,30.99,31.0,30.96,30.96,121327.0,30.0722,30.0819,30.0431,30.0431,121327.0
2025-01-06 15:35:00,30.96,31.0,30.96,31.0,167907.0,30.0431,30.0819,30.0431,30.0819,167907.0
2025-01-06 15:40:00,31.0,31.03,30.96,30.99,555381.0,30.0819,30.111,30.0431,30.0722,555381.0
2025-01-06 15:45:00,30.99,31.0,30.95,31.0,240147.0,30.0722,30.0819,30.0334,30.0819,240147.0
2025-01-06 15:50:00,31.0,31.03,30.99,31.03,370152.0,30.0819,30.111,30.0722,30.111,370152.0
2025-01-06 15:55:00,31.03,31.08,31.02,31.02,841979.0,30.111,30.1595,30.1013,30.1013,841979.0
2025-01-07 09:30:00,31.28,31.4,31.28,31.37,266345.0,30.3536,30.47,30.3536,30.4409,266345.0
2025-01-07 09:35:00,31.36,31.41,31.33,31.35,90984.0,30.4312,30.4797,30.4021,30.4215,90984.0
2025-01-07 09:40:00,31.35,31.37,31.27,31.27,74422.0,30.4215,30.4409,30.3439,30.3439,74422.0
2025-01-07 09:45:00,31.28,31.36,31.27,31.32,91780.0,30.3536,30.4312,30.3439,30.3924,91780.0
2025-01-07 09:50:00,31.31,31.36,31.31,31.34,63337.0,30.3827,30.4312,30.3827,30.4118,63337.0
2025-01-07 09:55:00,31.33,31.44,31.33,31.43,129792.0,30.4021,30.5088,30.4021,30.4991,129792.0
2025-01-07 10:00:00,31.42,31.43,31.3,31.36,184575.0,30.4894,30.4991,30.373,30.4312,184575.0
2025-01-07 10:05:00,31.35,31.4,31.32,31.4,121243.0,30.4215,30.47,30.3924,30.47,121243.0
2025-01-07 10:10:00,31.4,31.44,31.38,31.4,86795.0,30.47,30.5088,30.4506,30.47,86795.0
2025-01-07 10:15:00,31.41,31.46,31.41,31.45,143903.0,30.4797,30.5282,30.4797,30.5185,143903.0
2025-01-07 10:20:00,31.46,31.59,31.46,31.58,300335.0,30.5282,30.6544,30.5282,30.6447,300335.0
2025-01-07 10:25:00,31.59,31.61,31.58,31.6,98585.0,30.6544,30.6738,30.6447,30.6641,98585.0
2025-01-07 10:30:00,31.6,31.67,31.59,31.6,149295.0,30.6641,30.732,30.6544,30.6641,149295.0
2025-01-07 10:35:00,31.6,31.62,31.5,31.5,163046.0,30.6641,30.6835,30.5671,30.5671,163046.0
2025-01-07 10:40:00,31.51,31.53,31.49,31.51,88851.0,30.5768,30.5962,30.5574,30.5768,88851.0
2025-01-07 10:45:00,31.5,31.5,31.45,31.46,96587.0,30.5671,30.5671,30.5185,30.5282,96587.0
2025-01-07 10:50:00,31.47,31.53,31.47,31.5,79109.0,30.538,30.5962,30.538,30.5671,79109.0
2025-01-07 10:55:00,31.5,31.54,31.49,31.54,97537.0,30.5671,30.6059,30.5574,30.6059,97537.0
2025-01-07 11:00:00,31.54,31.55,31.52,31.53,94220.0,30.6059,30.6156,30.5865,30.5962,94220.0
2025-01-07 11:05:00,31.53,31.56,31.52,31.53,88970.0,30.5962,30.6253,30.5865,30.5962,88970.0
2025-01-07 11:10:00,31.53,31.54,31.5,31.5,65204.0,30.5962,30.6059,30.5671,30.5671,65204.0
2025-01-07 11:15:00,31.51,31.53,31.49,31.53,96837.0,30.5768,30.5962,30.5574,30.5962,96837.0
2025-01-07 11:20:00,31.53,31.56,31.46,31.48,105458.0,30.5962,30.6253,30.5282,30.5477,105458.0
2025-01-07 11:25:00,31.47,31.5,31.46,31.5,160329.0,30.538,30.5671,30.5282,30.5671,160329.0
2025-01-07 11:30:00,31.5,31.57,31.48,31.57,176999.0,30.5671,30.635,30.5477,30.635,176999.0
2025-01-07 11:35:00,31.57,31.65,31.57,31.65,282292.0,30.635,30.7126,30.635,30.7126,282292.0
2025-01-07 11:40:00,31.65,31.71,31.64,31.71,94219.0,30.7126,30.7708,30.7029,30.7708,94219.0
2025-01-07 11:45:00,31.71,31.75,31.69,31.74,71445.0,30.7708,30.8097,30.7514,30.8,71445.0
2025-01-07 11:50:00,31.74,31.77,31.7,31.71,87859.0,30.8,30.8291,30.7611,30.7708,87859.0
2025-01-07 11:55:00,31.71,31.71,31.68,31.7,100723.0,30.7708,30.7708,30.7417,30.7611,100723.0
2025-01-07 12:00:00,31.71,31.82,31.7,31.8,78790.0,30.7708,30.8776,30.7611,30.8582,78790.0
2025-01-07 12:05:00,31.79,31.81,31.79,31.8,60357.0,30.8485,30.8679,30.8485,30.8582,60357.0
2025-01-07 12:10:00,31.8,31.82,31.78,31.81,64417.0,30.8582,30.8776,30.8388,30.8679,64417.0
2025-01-07 12:15:00,31.82,31.89,31.81,31.88,140072.0,30.8776,30.9455,30.8679,30.9358,140072.0
2025-01-07 12:20:00,31.87,31.9,31.86,31.9,144432.0,30.9261,30.9552,30.9164,30.9552,144432.0
2025-01-07 12:25:00,31.89,31.94,31.89,31.91,289207.0,30.9455,30.994,30.9455,30.9649,289207.0
2025-01-07 12:30:00,31.9,31.92,31.87,31.89,238108.0,30.9552,30.9746,30.9261,30.9455,238108.0
2025-01-07 12:35:00,31.89,31.89,31.82,31.88,71986.0,30.9455,30.9455,30.8776,30.9358,71986.0
2025-01-07 12:40:00,31.88,31.9,31.87,31.88,68091.0,30.9358,30.9552,30.9261,30.9358,68091.0
2025-01-07 12:45:00,31.88,31.89,31.86,31.89,64023.0,30.9358,30.9455,30.9164,30.9455,64023.0
2025-01-07 12:50:00,31.89,31.89,31.88,31.89,18245.0,30.9455,30.9455,30.9358,30.9455,18245.0
2025-01-07 12:55:00,31.89,31.92,31.88,31.92,66534.0,30.9455,30.9746,30.9358,30.9746,66534.0
2025-01-07 13:00:00,31.91,31.92,31.86,31.87,64965.0,30.9649,30.9746,30.9164,30.9261,64965.0
2025-01-07 13:05:00,31.87,31.89,31.85,31.89,50959.0,30.9261,30.9455,30.9067,30.9455,50959.0
2025-01-07 13:10:00,31.88,31.89,31.85,31.87,49529.0,30.9358,30.9455,30.9067,30.9261,49529.0
2025-01-07 13:15:00,31.87,31.89,31.86,31.88,82260.0,30.9261,30.9455,30.9164,30.9358,82260.0
2025-01-07 13:20:00,31.88,31.89,31.87,31.88,48518.0,30.9358,30.9455,30.9261,30.9358,48518.0
2025-01-07 13:25:00,31.88,31.89,31.86,31.88,65358.0,30.9358,30.9455,30.9164,30.9358,65358.0
2025-01-07 13:30:00,31.88,31.88,31.86,31.87,34976.0,30.9358,30.9358,30.9164,30.9261,34976.0
2025-01-07 13:35:00,31.86,31.87,31.8,31.82,98037.0,30.9164,30.9261,30.8582,30.8776,98037.0
2025-01-07 13:40:00,31.82,31.85,31.8,31.82,104442.0,30.8776,30.9067,30.8582,30.8776,104442.0
2025-01-07 13:45:00,31.81,31.88,31.81,31.88,80380.0,30.8679,30.9358,30.8679,30.9358,80380.0
2025-01-07 13:50:00,31.88,31.89,31.83,31.86,135400.0,30.9358,30.9455,30.8873,30.9164,135400.0
2025-01-07 13:55:00,31.86,31.9,31.85,31.89,66283.0,30.9164,30.9552,30.9067,30.9455,66283.0
2025-01-07 14:00:00,31.89,31.91,31.85,31.9,80013.0,30.9455,30.9649,30.9067,30.9552,80013.0
2025-01-07 14:05:00,31.91,31.92,31.88,31.91,100388.0,30.9649,30.9746,30.9358,30.9649,100388.0
2025-01-07 14:10:00,31.91,31.93,31.89,31.9,82352.0,30.9649,30.9843,30.9455,30.9552,82352.0
2025-01-07 14:15:00,31.89,31.9,31.86,31.86,52049.0,30.9455,30.9552,30.9164,30.9164,52049.0
2025-01-07 14:20:00,31.87,31.88,31.84,31.85,24608.0,30.9261,30.9358,30.897,30.9067,24608.0
2025-01-07 14:25:00,31.84,31.85,31.8,31.82,133381.0,30.897,30.9067,30.8582,30.8776,133381.0
2025-01-07 14:30:00,31.82,31.82,31.77,31.77,83791.0,30.8776,30.8776,30.8291,30.8291,83791.0
2025-01-07 14:35:00,31.78,31.79,31.76,31.77,78573.0,30.8388,30.8485,30.8194,30.8291,78573.0
2025-01-07 14:40:00,31.78,31.78,31.75,31.78,196787.0,30.8388,30.8388,30.8097,30.8388,196787.0
2025-01-07 14:45:00,31.78,31.78,31.74,31.77,89230.0,30.8388,30.8388,30.8,30.8291,89230.0
2025-01-07 14:50:00,31.77,31.77,31.73,31.74,62930.0,30.8291,30.8291,30.7903,30.8,62930.0
2025-01-07 14:55:00,31.74,31.75,31.73,31.73,71213.0,30.8,30.8097,30.7903,30.7903,71213.0
2025-01-07 15:00:00,31.74,31.74,31.71,31.73,83042.0,30.8,30.8,30.7708,30.7903,83042.0
2025-01-07 15:05:00,31.73,31.76,31.73,31.74,64966.0,30.7903,30.8194,30.7903,30.8,64966.0
2025-01-07 15:10:00,31.74,31.74,31.72,31.73,52111.0,30.8,30.8,30.7805,30.7903,52111.0
2025-01-07 15:15:00,31.73,31.73,31.69,31.71,149283.0,30.7903,30.7903,30.7514,30.7708,149283.0
2025-01-07 15:20:00,31.7,31.71,31.65,31.68,128986.0,30.7611,30.7708,30.7126,30.7417,128986.0
2025-01-07 15:25:00,31.67,31.69,31.66,31.68,120394.0,30.732,30.7514,30.7223,30.7417,120394.0
2025-01-07 15:30:00,31.67,31.68,31.63,31.64,135878.0,30.732,30.7417,30.6932,30.7029,135878.0
2025-01-07 15:35:00,31.64,31.67,31.63,31.65,151313.0,30.7029,30.732,30.6932,30.7126,151313.0
2025-01-07 15:40:00,31.65,31.69,31.65,31.68,117674.0,30.7126,30.7514,30.7126,30.7417,117674.0
2025-01-07 15:45:00,31.67,31.75,31.65,31.74,323233.0,30.732,30.8097,30.7126,30.8,323233.0
2025-01-07 15:50:00,31.74,31.77,31.73,31.74,212833.0,30.8,30.8291,30.7903,30.8,212833.0
2025-01-07 15:55:00,31.74,31.85,31.73,31.85,974676.0,30.8,30.9067,30.7903,30.9067,974676.0
2025-01-08 09:30:00,31.06,31.11,30.98,31.07,398134.0,30.1401,30.1886,30.0625,30.1498,398134.0
2025-01-08 09:35:00,31.06,31.24,31.05,31.19,338429.0,30.1401,30.3148,30.1304,30.2662,338429.0
2025-01-08 09:40:00,31.19,31.24,31.06,31.12,156231.0,30.2662,30.3148,30.1401,30.1983,156231.0
2025-01-08 09:45:00,31.12,31.27,31.11,31.25,211429.0,30.1983,30.3439,30.1886,30.3245,211429.0
2025-01-08 09:50:00,31.25,31.35,31.24,31.31,95227.0,30.3245,30.4215,30.3148,30.3827,95227.0
2025-01-08 09:55:00,31.31,31.31,31.16,31.16,143431.0,30.3827,30.3827,30.2371,30.2371,143431.0
2025-01-08 10:00:00,31.16,31.25,31.13,31.21,252539.0,30.2371,30.3245,30.208,30.2857,252539.0
2025-01-08 10:05:00,31.21,31.24,31.17,31.21,141225.0,30.2857,30.3148,30.2468,30.2857,141225.0
2025-01-08 10:10:00,31.21,31.28,31.16,31.19,269094.0,30.2857,30.3536,30.2371,30.2662,269094.0
2025-01-08 10:15:00,31.19,31.2,31.15,31.16,85226.0,30.2662,30.2759,30.2274,30.2371,85226.0
2025-01-08 10:20:00,31.16,31.21,31.15,31.19,76195.0,30.2371,30.2857,30.2274,30.2662,76195.0
2025-01-08 10:25:00,31.19,31.2,31.14,31.19,165341.0,30.2662,30.2759,30.2177,30.2662,165341.0
2025-01-08 10:30:00,31.18,31.19,31.14,31.18,132081.0,30.2565,30.2662,30.2177,30.2565,132081.0
2025-01-08 10:35:00,31.17,31.21,31.16,31.16,152960.0,30.2468,30.2857,30.2371,30.2371,152960.0
2025-01-08 10:40:00,31.16,31.2,31.14,31.19,338218.0,30.2371,30.2759,30.2177,30.2662,338218.0
2025-01-08 10:45:00,31.19,31.21,31.14,31.19,277566.0,30.2662,30.2857,30.2177,30.2662,277566.0
2025-01-08 10:50:00,31.2,31.22,31.17,31.21,324868.0,30.2759,30.2954,30.2468,30.2857,324868.0
2025-01-08 10:55:00,31.21,31.22,31.17,31.19,199972.0,30.2857,30.2954,30.2468,30.2662,199972.0
2025-01-08 11:00:00,31.19,31.21,31.17,31.2,376747.0,30.2662,30.2857,30.2468,30.2759,376747.0
2025-01-08 11:05:00,31.2,31.2,31.09,31.15,268398.0,30.2759,30.2759,30.1692,30.2274,268398.0
2025-01-08 11:10:00,31.16,31.19,31.14,31.19,147550.0,30.2371,30.2662,30.2177,30.2662,147550.0
2025-01-08 11:15:00,31.19,31.19,31.15,31.18,360559.0,30.2662,30.2662,30.2274,30.2565,360559.0
2025-01-08 11:20:00,31.18,31.21,31.16,31.2,188257.0,30.2565,30.2857,30.2371,30.2759,188257.0
2025-01-08 11:25:00,31.2,31.2,31.12,31.16,313601.0,30.2759,30.2759,30.1983,30.2371,313601.0
2025-01-08 11:30:00,31.16,31.16,31.09,31.1,122434.0,30.2371,30.2371,30.1692,30.1789,122434.0
2025-01-08 11:35:00,31.1,31.17,31.09,31.14,99724.0,30.1789,30.2468,30.1692,30.2177,99724.0
2025-01-08 11:40:00,31.14,31.19,31.13,31.18,57324.0,30.2177,30.2662,30.208,30.2565,57324.0
2025-01-08 11:45:00,31.18,31.19,31.14,31.15,54036.0,30.2565,30.2662,30.2177,30.2274,54036.0
2025-01-08 11:50:00,31.15,31.17,31.13,31.17,32612.0,30.2274,30.2468,30.208,30.2468,32612.0
2025-01-08 11:55:00,31.16,31.2,31.16,31.18,44228.0,30.2371,30.2759,30.2371,30.2565,44228.0
2025-01-08 12:00:00,31.19,31.19,31.15,31.17,84343.0,30.2662,30.2662,30.2274,30.2468,84343.0
2025-01-08 12:05:00,31.16,31.16,31.12,31.12,49455.0,30.2371,30.2371,30.1983,30.1983,49455.0
2025-01-08 12:10:00,31.13,31.13,31.07,31.08,44794.0,30.208,30.208,30.1498,30.1595,44794.0
2025-01-08 12:15:00,31.08,31.11,31.07,31.11,44829.0,30.1595,30.1886,30.1498,30.1886,44829.0
2025-01-08 12:20:00,31.11,31.12,31.08,31.08,39411.0,30.1886,30.1983,30.1595,30.1595,39411.0
2025-01-08 12:25:00,31.09,31.09,31.07,31.08,27791.0,30.1692,30.1692,30.1498,30.1595,27791.0
2025-01-08 12:30:00,31.08,31.09,31.05,31.05,57901.0,30.1595,30.1692,30.1304,30.1304,57901.0
2025-01-08 12:35:00,31.05,31.06,30.98,31.01,97797.0,30.1304,30.1401,30.0625,30.0916,97797.0
2025-01-08 12:40:00,31.01,31.03,31.0,31.03,49212.0,30.0916,30.111,30.0819,30.111,49212.0
2025-01-08 12:45:00,31.03,31.04,31.01,31.01,60887.0,30.111,30.1207,30.0916,30.0916,60887.0
2025-01-08 12:50:00,31.01,31.02,30.99,31.0,28664.0,30.0916,30.1013,30.0722,30.0819,28664.0
2025-01-08 12:55:00,31.0,31.01,30.98,30.99,92302.0,30.0819,30.0916,30.0625,30.0722,92302.0
2025-01-08 13:00:00,30.99,31.02,30.97,31.01,107954.0,30.0722,30.1013,30.0528,30.0916,107954.0
2025-01-08 13:05:00,31.01,31.02,31.0,31.01,32310.0,30.0916,30.1013,30.0819,30.0916,32310.0
2025-01-08 13:10:00,31.01,31.02,30.96,30.96,53411.0,30.0916,30.1013,30.0431,30.0431,53411.0
2025-01-08 13:15:00,30.96,30.97,30.94,30.95,46269.0,30.0431,30.0528,30.0236,30.0334,46269.0
2025-01-08 13:20:00,30.96,30.96,30.93,30.96,78255.0,30.0431,30.0431,30.0139,30.0431,78255.0
2025-01-08 13:25:00,30.96,31.02,30.96,30.98,97323.0,30.0431,30.1013,30.0431,30.0625,97323.0
2025-01-08 13:30:00,30.99,31.0,30.91,30.93,235018.0,30.0722,30.0819,29.9945,30.0139,235018.0
2025-01-08 13:35:00,30.92,30.99,30.91,30.99,85218.0,30.0042,30.0722,29.9945,30.0722,85218.0
2025-01-08 13:40:00,30.99,31.02,30.97,30.98,62035.0,30.0722,30.1013,30.0528,30.0625,62035.0
2025-01-08 13:45:00,30.98,30.99,30.95,30.96,44475.0,30.0625,30.0722,30.0334,30.0431,44475.0
2025-01-08 13:50:00,30.96,30.96,30.91,30.92,267884.0,30.0431,30.0431,29.9945,30.0042,267884.0
2025-01-08 13:55:00,30.92,30.92,30.87,30.88,99782.0,30.0042,30.0042,29.9557,29.9654,99782.0
2025-01-08 14:00:00,30.89,30.9,30.87,30.9,40819.0,29.9751,29.9848,29.9557,29.9848,40819.0
2025-01-08 14:05:00,30.9,30.97,30.89,30.95,95244.0,29.9848,30.0528,29.9751,30.0334,95244.0
2025-01-08 14:10:00,30.95,30.96,30.94,30.95,56033.0,30.0334,30.0431,30.0236,30.0334,56033.0
2025-01-08 14:15:00,30.95,31.02,30.92,31.02,281609.0,30.0334,30.1013,30.0042,30.1013,281609.0
2025-01-08 14:20:00,31.02,31.08,31.01,31.05,194855.0,30.1013,30.1595,30.0916,30.1304,194855.0
2025-01-08 14:25:00,31.05,31.06,31.04,31.05,69842.0,30.1304,30.1401,30.1207,30.1304,69842.0
2025-01-08 14:30:00,31.05,31.05,31.01,31.04,104913.0,30.1304,30.1304,30.0916,30.1207,104913.0
2025-01-08 14:35:00,31.04,31.04,30.99,31.0,38419.0,30.1207,30.1207,30.0722,30.0819,38419.0
2025-01-08 14:40:00,31.0,31.01,30.98,31.0,39539.0,30.0819,30.0916,30.0625,30.0819,39539.0
2025-01-08 14:45:00,31.0,31.01,30.98,31.0,46957.0,30.0819,30.0916,30.0625,30.0819,46957.0
2025-01-08 14:50:00,31.01,31.01,30.98,30.99,39977.0,30.0916,30.0916,30.0625,30.0722,39977.0
2025-01-08 14:55:00,30.98,31.0,30.97,30.98,41257.0,30.0625,30.0819,30.0528,30.0625,41257.0
2025-01-08 15:00:00,30.98,30.99,30.96,30.99,59743.0,30.0625,30.0722,30.0431,30.0722,59743.0
2025-01-08 15:05:00,30.99,31.02,30.99,31.01,84475.0,30.0722,30.1013,30.0722,30.0916,84475.0
2025-01-08 15:10:00,31.02,31.03,31.01,31.02,45555.0,30.1013,30.111,30.0916,30.1013,45555.0
2025-01-08 15:15:00,31.02,31.04,31.0,31.04,38019.0,30.1013,30.1207,30.0819,30.1207,38019.0
2025-01-08 15:20:00,31.04,31.06,31.03,31.05,39999.0,30.1207,30.1401,30.111,30.1304,39999.0
2025-01-08 15:25:00,31.05,31.09,31.04,31.08,62460.0,30.1304,30.1692,30.1207,30.1595,62460.0
2025-01-08 15:30:00,31.08,31.09,31.05,31.05,90392.0,30.1595,30.1692,30.1304,30.1304,90392.0
2025-01-08 15:35:00,31.05,31.09,31.05,31.08,156477.0,30.1304,30.1692,30.1304,30.1595,156477.0
2025-01-08 15:40:00,31.09,31.1,31.08,31.09,84259.0,30.1692,30.1789,30.1595,30.1692,84259.0
2025-01-08 15:45:00,31.1,31.13,31.09,31.13,127209.0,30.1789,30.208,30.1692,30.208,127209.0
2025-01-08 15:50:00,31.13,31.15,31.12,31.13,293551.0,30.208,30.2274,30.1983,30.208,293551.0
2025-01-08 15:55:00,31.13,31.13,31.1,31.11,592688.0,30.208,30.208,30.1789,30.1886,592688.0
2025-01-10 09:30:00,31.83,31.92,31.81,31.9,384061.0,30.8873,30.9746,30.8679,30.9552,384061.0
2025-01-10 09:35:00,31.9,31.96,31.74,31.77,169041.0,30.9552,31.0134,30.8,30.8291,169041.0
2025-01-10 09:40:00,31.77,31.82,31.69,31.72,99981.0,30.8291,30.8776,30.7514,30.7805,99981.0
2025-01-10 09:45:00,31.74,31.79,31.7,31.76,167086.0,30.8,30.8485,30.7611,30.8194,167086.0
2025-01-10 09:50:00,31.76,31.78,31.73,31.73,157007.0,30.8194,30.8388,30.7903,30.7903,157007.0
2025-01-10 09:55:00,31.74,31.8,31.72,31.78,110511.0,30.8,30.8582,30.7805,30.8388,110511.0
2025-01-10 10:00:00,31.76,31.76,31.59,31.62,119989.0,30.8194,30.8194,30.6544,30.6835,119989.0
2025-01-10 10:05:00,31.63,31.64,31.56,31.58,145084.0,30.6932,30.7029,30.6253,30.6447,145084.0
2025-01-10 10:10:00,31.58,31.68,31.58,31.68,95226.0,30.6447,30.7417,30.6447,30.7417,95226.0
2025-01-10 10:15:00,31.67,31.67,31.61,31.66,155971.0,30.732,30.732,30.6738,30.7223,155971.0
2025-01-10 10:20:00,31.66,31.67,31.63,31.65,121846.0,30.7223,30.732,30.6932,30.7126,121846.0
2025-01-10 10:25:00,31.65,31.66,31.59,31.63,84016.0,30.7126,30.7223,30.6544,30.6932,84016.0
2025-01-10 10:30:00,31.63,31.63,31.56,31.56,127831.0,30.6932,30.6932,30.6253,30.6253,127831.0
2025-01-10 10:35:00,31.56,31.57,31.49,31.5,134870.0,30.6253,30.635,30.5574,30.5671,134870.0
2025-01-10 10:40:00,31.49,31.49,31.44,31.46,267806.0,30.5574,30.5574,30.5088,30.5282,267806.0
2025-01-10 10:45:00,31.45,31.5,31.42,31.46,230222.0,30.5185,30.5671,30.4894,30.5282,230222.0
2025-01-10 10:50:00,31.45,31.47,31.42,31.44,292930.0,30.5185,30.538,30.4894,30.5088,292930.0
2025-01-10 10:55:00,31.44,31.44,31.32,31.32,97283.0,30.5088,30.5088,30.3924,30.3924,97283.0
2025-01-10 11:00:00,31.32,31.32,31.24,31.25,92886.0,30.3924,30.3924,30.3148,30.3245,92886.0
2025-01-10 11:05:00,31.25,31.28,31.23,31.28,96391.0,30.3245,30.3536,30.3051,30.3536,96391.0
2025-01-10 11:10:00,31.29,31.36,31.28,31.32,72842.0,30.3633,30.4312,30.3536,30.3924,72842.0
2025-01-10 11:15:00,31.32,31.32,31.18,31.22,185142.0,30.3924,30.3924,30.2565,30.2954,185142.0
2025-01-10 11:20:00,31.21,31.22,31.16,31.18,117678.0,30.2857,30.2954,30.2371,30.2565,117678.0
2025-01-10 11:25:00,31.18,31.21,31.17,31.18,141974.0,30.2565,30.2857,30.2468,30.2565,141974.0
2025-01-10 11:30:00,31.18,31.2,31.16,31.18,144801.0,30.2565,30.2759,30.2371,30.2565,144801.0
2025-01-10 11:35:00,31.18,31.18,31.11,31.17,167982.0,30.2565,30.2565,30.1886,30.2468,167982.0
2025-01-10 11:40:00,31.16,31.23,31.16,31.22,89242.0,30.2371,30.3051,30.2371,30.2954,89242.0
2025-01-10 11:45:00,31.22,31.3,31.21,31.3,84484.0,30.2954,30.373,30.2857,30.373,84484.0
2025-01-10 11:50:00,31.3,31.34,31.29,31.32,171829.0,30.373,30.4118,30.3633,30.3924,171829.0
2025-01-10 11:55:00,31.31,31.32,31.26,31.27,96141.0,30.3827,30.3924,30.3342,30.3439,96141.0
2025-01-10 12:00:00,31.27,31.32,31.25,31.31,81742.0,30.3439,30.3924,30.3245,30.3827,81742.0
2025-01-10 12:05:00,31.31,31.39,31.31,31.38,82415.0,30.3827,30.4603,30.3827,30.4506,82415.0
2025-01-10 12:10:00,31.38,31.39,31.33,31.35,67531.0,30.4506,30.4603,30.4021,30.4215,67531.0
2025-01-10 12:15:00,31.35,31.38,31.32,31.38,113158.0,30.4215,30.4506,30.3924,30.4506,113158.0
2025-01-10 12:20:00,31.38,31.39,31.36,31.37,62140.0,30.4506,30.4603,30.4312,30.4409,62140.0
2025-01-10 12:25:00,31.38,31.4,31.37,31.39,135650.0,30.4506,30.47,30.4409,30.4603,135650.0
2025-01-10 12:30:00,31.39,31.39,31.36,31.38,97327.0,30.4603,30.4603,30.4312,30.4506,97327.0
2025-01-10 12:35:00,31.38,31.39,31.36,31.37,55387.0,30.4506,30.4603,30.4312,30.4409,55387.0
2025-01-10 12:40:00,31.37,31.37,31.32,31.34,71022.0,30.4409,30.4409,30.3924,30.4118,71022.0
2025-01-10 12:45:00,31.34,31.38,31.32,31.36,107795.0,30.4118,30.4506,30.3924,30.4312,107795.0
2025-01-10 12:50:00,31.36,31.36,31.33,31.36,101681.0,30.4312,30.4312,30.4021,30.4312,101681.0
2025-01-10 12:55:00,31.36,31.38,31.34,31.35,87789.0,30.4312,30.4506,30.4118,30.4215,87789.0
2025-01-10 13:00:00,31.36,31.41,31.35,31.38,74105.0,30.4312,30.4797,30.4215,30.4506,74105.0
2025-01-10 13:05:00,31.38,31.4,31.37,31.39,59338.0,30.4506,30.47,30.4409,30.4603,59338.0
2025-01-10 13:10:00,31.39,31.41,31.38,31.41,77553.0,30.4603,30.4797,30.4506,30.4797,77553.0
2025-01-10 13:15:00,31.41,31.43,31.39,31.42,75961.0,30.4797,30.4991,30.4603,30.4894,75961.0
2025-01-10 13:20:00,31.42,31.45,31.41,31.45,46354.0,30.4894,30.5185,30.4797,30.5185,46354.0
2025-01-10 13:25:00,31.45,31.48,31.44,31.47,77092.0,30.5185,30.5477,30.5088,30.538,77092.0
2025-01-10 13:30:00,31.48,31.48,31.44,31.47,86962.0,30.5477,30.5477,30.5088,30.538,86962.0
2025-01-10 13:35:00,31.48,31.5,31.47,31.5,42489.0,30.5477,30.5671,30.538,30.5671,42489.0
2025-01-10 13:40:00,31.5,31.52,31.49,31.52,78559.0,30.5671,30.5865,30.5574,30.5865,78559.0
2025-01-10 13:45:00,31.52,31.52,31.46,31.48,53613.0,30.5865,30.5865,30.5282,30.5477,53613.0
2025-01-10 13:50:00,31.48,31.49,31.46,31.49,45266.0,30.5477,30.5574,30.5282,30.5574,45266.0
2025-01-10 13:55:00,31.49,31.54,31.48,31.52,70352.0,30.5574,30.6059,30.5477,30.5865,70352.0
2025-01-10 14:00:00,31.52,31.52,31.45,31.46,110517.0,30.5865,30.5865,30.5185,30.5282,110517.0
2025-01-10 14:05:00,31.45,31.45,31.42,31.43,63882.0,30.5185,30.5185,30.4894,30.4991,63882.0
2025-01-10 14:10:00,31.43,31.44,31.41,31.43,45046.0,30.4991,30.5088,30.4797,30.4991,45046.0
2025-01-10 14:15:00,31.43,31.43,31.41,31.43,80263.0,30.4991,30.4991,30.4797,30.4991,80263.0
2025-01-10 14:20:00,31.43,31.44,31.41,31.44,70855.0,30.4991,30.5088,30.4797,30.5088,70855.0
2025-01-10 14:25:00,31.44,31.49,31.43,31.43,68554.0,30.5088,30.5574,30.4991,30.4991,68554.0
2025-01-10 14:30:00,31.43,31.44,31.42,31.42,55129.0,30.4991,30.5088,30.4894,30.4894,55129.0
2025-01-10 14:35:00,31.43,31.43,31.4,31.42,63723.0,30.4991,30.4991,30.47,30.4894,63723.0
2025-01-10 14:40:00,31.42,31.42,31.4,31.41,45926.0,30.4894,30.4894,30.47,30.4797,45926.0
2025-01-10 14:45:00,31.41,31.41,31.36,31.38,71422.0,30.4797,30.4797,30.4312,30.4506,71422.0
2025-01-10 14:50:00,31.37,31.39,31.36,31.38,36180.0,30.4409,30.4603,30.4312,30.4506,36180.0
2025-01-10 14:55:00,31.38,31.38,31.36,31.37,71549.0,30.4506,30.4506,30.4312,30.4409,71549.0
2025-01-10 15:00:00,31.37,31.37,31.32,31.32,110139.0,30.4409,30.4409,30.3924,30.3924,110139.0
2025-01-10 15:05:00,31.32,31.36,31.3,31.34,137416.0,30.3924,30.4312,30.373,30.4118,137416.0
2025-01-10 15:10:00,31.35,31.36,31.33,31.34,121773.0,30.4215,30.4312,30.4021,30.4118,121773.0
2025-01-10 15:15:00,31.34,31.36,31.32,31.34,280163.0,30.4118,30.4312,30.3924,30.4118,280163.0
2025-01-10 15:20:00,31.34,31.35,31.32,31.33,109335.0,30.4118,30.4215,30.3924,30.4021,109335.0
2025-01-10 15:25:00,31.33,31.33,31.27,31.31,175477.0,30.4021,30.4021,30.3439,30.3827,175477.0
2025-01-10 15:30:00,31.31,31.31,31.27,31.28,178065.0,30.3827,30.3827,30.3439,30.3536,178065.0
2025-01-10 15:35:00,31.28,31.3,31.26,31.27,144525.0,30.3536,30.373,30.3342,30.3439,144525.0
2025-01-10 15:40:00,31.27,31.32,31.26,31.31,305595.0,30.3439,30.3924,30.3342,30.3827,305595.0
2025-01-10 15:45:00,31.3,31.32,31.28,31.31,164447.0,30.373,30.3924,30.3536,30.3827,164447.0
2025-01-10 15:50:00,31.31,31.36,31.31,31.34,293016.0,30.3827,30.4312,30.3827,30.4118,293016.0
2025-01-10 15:55:00,31.34,31.37,31.3,31.3,722255.0,30.4118,30.4409,30.373,30.373,722255.0
2025-01-13 09:30:00,31.1,31.29,31.05,31.27,301253.0,30.1789,30.3633,30.1304,30.3439,301253.0
2025-01-13 09:35:00,31.27,31.35,31.25,31.29,255396.0,30.3439,30.4215,30.3245,30.3633,255396.0
2025-01-13 09:40:00,31.3,31.35,31.3,31.32,105477.0,30.373,30.4215,30.373,30.3924,105477.0
2025-01-13 09:45:00,31.32,31.33,31.25,31.29,109291.0,30.3924,30.4021,30.3245,30.3633,109291.0
2025-01-13 09:50:00,31.29,31.36,31.28,31.33,65434.0,30.3633,30.4312,30.3536,30.4021,65434.0
2025-01-13 09:55:00,31.32,31.38,31.3,31.37,48224.0,30.3924,30.4506,30.373,30.4409,48224.0
2025-01-13 10:00:00,31.37,31.4,31.32,31.34,88115.0,30.4409,30.47,30.3924,30.4118,88115.0
2025-01-13 10:05:00,31.35,31.39,31.32,31.38,63151.0,30.4215,30.4603,30.3924,30.4506,63151.0
2025-01-13 10:10:00,31.37,31.37,31.32,31.35,67834.0,30.4409,30.4409,30.3924,30.4215,67834.0
2025-01-13 10:15:00,31.35,31.41,31.33,31.4,104801.0,30.4215,30.4797,30.4021,30.47,104801.0
2025-01-13 10:20:00,31.4,31.47,31.39,31.47,144691.0,30.47,30.538,30.4603,30.538,144691.0
2025-01-13 10:25:00,31.46,31.5,31.46,31.49,122861.0,30.5282,30.5671,30.5282,30.5574,122861.0
2025-01-13 10:30:00,31.49,31.54,31.49,31.52,109255.0,30.5574,30.6059,30.5574,30.5865,109255.0
2025-01-13 10:35:00,31.52,31.55,31.45,31.49,97350.0,30.5865,30.6156,30.5185,30.5574,97350.0
2025-01-13 10:40:00,31.49,31.49,31.45,31.47,65956.0,30.5574,30.5574,30.5185,30.538,65956.0
2025-01-13 10:45:00,31.48,31.49,31.42,31.48,52722.0,30.5477,30.5574,30.4894,30.5477,52722.0
2025-01-13 10:50:00,31.49,31.5,31.45,31.46,73016.0,30.5574,30.5671,30.5185,30.5282,73016.0
2025-01-13 10:55:00,31.47,31.48,31.43,31.44,87024.0,30.538,30.5477,30.4991,30.5088,87024.0
2025-01-13 11:00:00,31.44,31.52,31.43,31.51,164645.0,30.5088,30.5865,30.4991,30.5768,164645.0
2025-01-13 11:05:00,31.5,31.55,31.49,31.54,134082.0,30.5671,30.6156,30.5574,30.6059,134082.0
2025-01-13 11:10:00,31.54,31.55,31.52,31.53,73084.0,30.6059,30.6156,30.5865,30.5962,73084.0
2025-01-13 11:15:00,31.54,31.55,31.48,31.49,102391.0,30.6059,30.6156,30.5477,30.5574,102391.0
2025-01-13 11:20:00,31.49,31.5,31.44,31.5,410324.0,30.5574,30.5671,30.5088,30.5671,410324.0
2025-01-13 11:25:00,31.5,31.53,31.44,31.46,311984.0,30.5671,30.5962,30.5088,30.5282,311984.0
2025-01-13 11:30:00,31.46,31.5,31.4,31.5,145566.0,30.5282,30.5671,30.47,30.5671,145566.0
2025-01-13 11:35:00,31.49,31.51,31.39,31.4,133629.0,30.5574,30.5768,30.4603,30.47,133629.0
2025-01-13 11:40:00,31.4,31.42,31.37,31.38,98298.0,30.47,30.4894,30.4409,30.4506,98298.0
2025-01-13 11:45:00,31.38,31.39,31.33,31.37,67585.0,30.4506,30.4603,30.4021,30.4409,67585.0
2025-01-13 11:50:00,31.37,31.37,31.33,31.34,33602.0,30.4409,30.4409,30.4021,30.4118,33602.0
2025-01-13 11:55:00,31.34,31.36,31.3,31.3,83832.0,30.4118,30.4312,30.373,30.373,83832.0
2025-01-13 12:00:00,31.31,31.33,31.28,31.31,75531.0,30.3827,30.4021,30.3536,30.3827,75531.0
2025-01-13 12:05:00,31.31,31.31,31.27,31.3,25944.0,30.3827,30.3827,30.3439,30.373,25944.0
2025-01-13 12:10:00,31.3,31.3,31.25,31.27,73184.0,30.373,30.373,30.3245,30.3439,73184.0
2025-01-13 12:15:00,31.26,31.28,31.2,31.21,99336.0,30.3342,30.3536,30.2759,30.2857,99336.0
2025-01-13 12:20:00,31.21,31.21,31.13,31.14,80135.0,30.2857,30.2857,30.208,30.2177,80135.0
2025-01-13 12:25:00,31.13,31.13,31.06,31.09,177855.0,30.208,30.208,30.1401,30.1692,177855.0
2025-01-13 12:30:00,31.09,31.15,31.08,31.1,85547.0,30.1692,30.2274,30.1595,30.1789,85547.0
2025-01-13 12:35:00,31.09,31.1,31.05,31.07,52395.0,30.1692,30.1789,30.1304,30.1498,52395.0
2025-01-13 12:40:00,31.07,31.1,31.05,31.07,109009.0,30.1498,30.1789,30.1304,30.1498,109009.0
2025-01-13 12:45:00,31.07,31.15,31.06,31.15,63560.0,30.1498,30.2274,30.1401,30.2274,63560.0
2025-01-13 12:50:00,31.15,31.2,31.13,31.2,43998.0,30.2274,30.2759,30.208,30.2759,43998.0
2025-01-13 12:55:00,31.2,31.24,31.18,31.23,54530.0,30.2759,30.3148,30.2565,30.3051,54530.0
2025-01-13 13:00:00,31.24,31.24,31.16,31.18,281627.0,30.3148,30.3148,30.2371,30.2565,281627.0
2025-01-13 13:05:00,31.18,31.21,31.16,31.18,76623.0,30.2565,30.2857,30.2371,30.2565,76623.0
2025-01-13 13:10:00,31.18,31.19,31.16,31.17,36718.0,30.2565,30.2662,30.2371,30.2468,36718.0
2025-01-13 13:15:00,31.17,31.2,31.15,31.15,37174.0,30.2468,30.2759,30.2274,30.2274,37174.0
2025-01-13 13:20:00,31.16,31.19,31.14,31.15,87028.0,30.2371,30.2662,30.2177,30.2274,87028.0
2025-01-13 13:25:00,31.15,31.2,31.14,31.2,118197.0,30.2274,30.2759,30.2177,30.2759,118197.0
2025-01-13 13:30:00,31.21,31.23,31.18,31.21,89122.0,30.2857,30.3051,30.2565,30.2857,89122.0
2025-01-13 13:35:00,31.21,31.27,31.2,31.22,43155.0,30.2857,30.3439,30.2759,30.2954,43155.0
2025-01-13 13:40:00,31.21,31.22,31.2,31.21,76865.0,30.2857,30.2954,30.2759,30.2857,76865.0
2025-01-13 13:45:00,31.22,31.24,31.18,31.19,97942.0,30.2954,30.3148,30.2565,30.2662,97942.0
2025-01-13 13:50:00,31.19,31.19,31.17,31.17,48898.0,30.2662,30.2662,30.2468,30.2468,48898.0
2025-01-13 13:55:00,31.17,31.17,31.13,31.14,193214.0,30.2468,30.2468,30.208,30.2177,193214.0
2025-01-13 14:00:00,31.14,31.14,31.07,31.1,88715.0,30.2177,30.2177,30.1498,30.1789,88715.0
2025-01-13 14:05:00,31.1,31.19,31.09,31.18,92850.0,30.1789,30.2662,30.1692,30.2565,92850.0
2025-01-13 14:10:00,31.18,31.2,31.15,31.16,52968.0,30.2565,30.2759,30.2274,30.2371,52968.0
2025-01-13 14:15:00,31.16,31.16,31.13,31.14,14225.0,30.2371,30.2371,30.208,30.2177,14225.0
2025-01-13 14:20:00,31.14,31.17,31.13,31.16,62292.0,30.2177,30.2468,30.208,30.2371,62292.0
2025-01-13 14:25:00,31.16,31.21,31.15,31.2,55389.0,30.2371,30.2857,30.2274,30.2759,55389.0
2025-01-13 14:30:00,31.21,31.21,31.15,31.16,50658.0,30.2857,30.2857,30.2274,30.2371,50658.0
2025-01-13 14:35:00,31.16,31.2,31.15,31.19,79609.0,30.2371,30.2759,30.2274,30.2662,79609.0
2025-01-13 14:40:00,31.19,31.2,31.17,31.19,105817.0,30.2662,30.2759,30.2468,30.2662,105817.0
2025-01-13 14:45:00,31.19,31.19,31.13,31.14,65263.0,30.2662,30.2662,30.208,30.2177,65263.0
2025-01-13 14:50:00,31.15,31.15,31.1,31.12,65467.0,30.2274,30.2274,30.1789,30.1983,65467.0
2025-01-13 14:55:00,31.12,31.15,31.1,31.1,81248.0,30.1983,30.2274,30.1789,30.1789,81248.0
2025-01-13 15:00:00,31.11,31.12,31.09,31.11,130365.0,30.1886,30.1983,30.1692,30.1886,130365.0
2025-01-13 15:05:00,31.12,31.15,31.11,31.14,74986.0,30.1983,30.2274,30.1886,30.2177,74986.0
2025-01-13 15:10:00,31.14,31.18,31.13,31.18,79707.0,30.2177,30.2565,30.208,30.2565,79707.0
2025-01-13 15:15:00,31.17,31.18,31.14,31.16,129765.0,30.2468,30.2565,30.2177,30.2371,129765.0
2025-01-13 15:20:00,31.16,31.16,31.13,31.16,67122.0,30.2371,30.2371,30.208,30.2371,67122.0
2025-01-13 15:25:00,31.16,31.18,31.15,31.15,118406.0,30.2371,30.2565,30.2274,30.2274,118406.0
2025-01-13 15:30:00,31.16,31.18,31.14,31.15,117840.0,30.2371,30.2565,30.2177,30.2274,117840.0
2025-01-13 15:35:00,31.14,31.2,31.13,31.2,185240.0,30.2177,30.2759,30.208,30.2759,185240.0
2025-01-13 15:40:00,31.19,31.21,31.19,31.21,138725.0,30.2662,30.2857,30.2662,30.2857,138725.0
2025-01-13 15:45:00,31.2,31.21,31.13,31.15,226835.0,30.2759,30.2857,30.208,30.2274,226835.0
2025-01-13 15:50:00,31.15,31.19,31.15,31.19,166659.0,30.2274,30.2662,30.2274,30.2662,166659.0
2025-01-13 15:55:00,31.18,31.23,31.17,31.23,397822.0,30.2565,30.3051,30.2468,30.3051,397822.0
2025-01-14 09:30:00,30.6,31.01,30.57,31.01,960771.0,29.6937,30.0916,29.6646,30.0916,960771.0
2025-01-14 09:35:00,31.02,31.04,30.8,30.86,794019.0,30.1013,30.1207,29.8878,29.946,794019.0
2025-01-14 09:40:00,30.86,30.96,30.76,30.95,232724.0,29.946,30.0431,29.849,30.0334,232724.0
2025-01-14 09:45:00,30.95,30.97,30.84,30.85,159766.0,30.0334,30.0528,29.9266,29.9363,159766.0
2025-01-14 09:50:00,30.84,30.9,30.77,30.87,140812.0,29.9266,29.9848,29.8587,29.9557,140812.0
2025-01-14 09:55:00,30.88,30.88,30.76,30.77,165658.0,29.9654,29.9654,29.849,29.8587,165658.0
2025-01-14 10:00:00,30.77,30.79,30.74,30.77,148371.0,29.8587,29.8781,29.8296,29.8587,148371.0
2025-01-14 10:05:00,30.77,30.81,30.66,30.68,128196.0,29.8587,29.8975,29.7519,29.7714,128196.0
2025-01-14 10:10:00,30.67,30.67,30.61,30.63,134205.0,29.7616,29.7616,29.7034,29.7228,134205.0
2025-01-14 10:15:00,30.63,30.64,30.59,30.62,176276.0,29.7228,29.7325,29.684,29.7131,176276.0
2025-01-14 10:20:00,30.61,30.65,30.59,30.62,154150.0,29.7034,29.7422,29.684,29.7131,154150.0
2025-01-14 10:25:00,30.62,30.67,30.59,30.66,176782.0,29.7131,29.7616,29.684,29.7519,176782.0
2025-01-14 10:30:00,30.66,30.75,30.65,30.7,153357.0,29.7519,29.8393,29.7422,29.7908,153357.0
2025-01-14 10:35:00,30.71,30.76,30.69,30.74,127568.0,29.8005,29.849,29.7811,29.8296,127568.0
2025-01-14 10:40:00,30.75,30.78,30.73,30.78,98845.0,29.8393,29.8684,29.8199,29.8684,98845.0
2025-01-14 10:45:00,30.77,30.78,30.72,30.73,103354.0,29.8587,29.8684,29.8102,29.8199,103354.0
2025-01-14 10:50:00,30.73,30.73,30.69,30.71,76170.0,29.8199,29.8199,29.7811,29.8005,76170.0
2025-01-14 10:55:00,30.71,30.77,30.71,30.75,104137.0,29.8005,29.8587,29.8005,29.8393,104137.0
2025-01-14 11:00:00,30.75,30.76,30.67,30.69,211138.0,29.8393,29.849,29.7616,29.7811,211138.0
2025-01-14 11:05:00,30.69,30.7,30.65,30.68,93863.0,29.7811,29.7908,29.7422,29.7714,93863.0
2025-01-14 11:10:00,30.68,30.69,30.63,30.69,102289.0,29.7714,29.7811,29.7228,29.7811,102289.0
2025-01-14 11:15:00,30.69,30.72,30.68,30.71,305833.0,29.7811,29.8102,29.7714,29.8005,305833.0
2025-01-14 11:20:00,30.71,30.73,30.7,30.71,108341.0,29.8005,29.8199,29.7908,29.8005,108341.0
2025-01-14 11:25:00,30.71,30.75,30.7,30.74,175389.0,29.8005,29.8393,29.7908,29.8296,175389.0
2025-01-14 11:30:00,30.74,30.81,30.73,30.78,197623.0,29.8296,29.8975,29.8199,29.8684,197623.0
2025-01-14 11:35:00,30.78,30.85,30.78,30.85,88380.0,29.8684,29.9363,29.8684,29.9363,88380.0
2025-01-14 11:40:00,30.85,30.87,30.8,30.82,72047.0,29.9363,29.9557,29.8878,29.9072,72047.0
2025-01-14 11:45:00,30.82,30.84,30.78,30.78,81105.0,29.9072,29.9266,29.8684,29.8684,81105.0
2025-01-14 11:50:00,30.78,30.78,30.74,30.74,49632.0,29.8684,29.8684,29.8296,29.8296,49632.0
2025-01-14 11:55:00,30.74,30.76,30.74,30.74,58223.0,29.8296,29.849,29.8296,29.8296,58223.0
2025-01-14 12:00:00,30.74,30.78,30.72,30.77,68917.0,29.8296,29.8684,29.8102,29.8587,68917.0
2025-01-14 12:05:00,30.77,30.77,30.73,30.76,43285.0,29.8587,29.8587,29.8199,29.849,43285.0
2025-01-14 12:10:00,30.76,30.83,30.75,30.83,56172.0,29.849,29.9169,29.8393,29.9169,56172.0
2025-01-14 12:15:00,30.83,30.87,30.82,30.87,98033.0,29.9169,29.9557,29.9072,29.9557,98033.0
2025-01-14 12:20:00,30.87,30.91,30.86,30.91,90168.0,29.9557,29.9945,29.946,29.9945,90168.0
2025-01-14 12:25:00,30.9,30.96,30.89,30.95,95326.0,29.9848,30.0431,29.9751,30.0334,95326.0
2025-01-14 12:30:00,30.94,30.97,30.93,30.96,232552.0,30.0236,30.0528,30.0139,30.0431,232552.0
2025-01-14 12:35:00,30.96,31.05,30.96,31.05,85912.0,30.0431,30.1304,30.0431,30.1304,85912.0
2025-01-14 12:40:00,31.05,31.05,31.01,31.02,82800.0,30.1304,30.1304,30.0916,30.1013,82800.0
2025-01-14 12:45:00,31.02,31.04,30.97,30.99,161769.0,30.1013,30.1207,30.0528,30.0722,161769.0
2025-01-14 12:50:00,30.99,31.04,30.97,30.99,398856.0,30.0722,30.1207,30.0528,30.0722,398856.0
2025-01-14 12:55:00,30.99,31.03,30.99,31.03,40045.0,30.0722,30.111,30.0722,30.111,40045.0
2025-01-14 13:00:00,31.03,31.07,31.01,31.05,44808.0,30.111,30.1498,30.0916,30.1304,44808.0
2025-01-14 13:05:00,31.06,31.09,31.05,31.07,48413.0,30.1401,30.1692,30.1304,30.1498,48413.0
2025-01-14 13:10:00,31.07,31.07,31.04,31.06,30519.0,30.1498,30.1498,30.1207,30.1401,30519.0
2025-01-14 13:15:00,31.07,31.07,31.05,31.05,47365.0,30.1498,30.1498,30.1304,30.1304,47365.0
2025-01-14 13:20:00,31.05,31.07,31.04,31.05,56493.0,30.1304,30.1498,30.1207,30.1304,56493.0
2025-01-14 13:25:00,31.05,31.06,31.02,31.04,40891.0,30.1304,30.1401,30.1013,30.1207,40891.0
2025-01-14 13:30:00,31.04,31.06,31.02,31.04,42579.0,30.1207,30.1401,30.1013,30.1207,42579.0
2025-01-14 13:35:00,31.04,31.09,31.03,31.09,39100.0,30.1207,30.1692,30.111,30.1692,39100.0
2025-01-14 13:40:00,31.09,31.1,31.08,31.1,38243.0,30.1692,30.1789,30.1595,30.1789,38243.0
2025-01-14 13:45:00,31.1,31.11,31.09,31.1,50587.0,30.1789,30.1886,30.1692,30.1789,50587.0
2025-01-14 13:50:00,31.1,31.12,31.09,31.11,32401.0,30.1789,30.1983,30.1692,30.1886,32401.0
2025-01-14 13:55:00,31.11,31.13,31.1,31.13,35189.0,30.1886,30.208,30.1789,30.208,35189.0
2025-01-14 14:00:00,31.13,31.13,31.07,31.08,51369.0,30.208,30.208,30.1498,30.1595,51369.0
2025-01-14 14:05:00,31.08,31.09,31.06,31.08,85983.0,30.1595,30.1692,30.1401,30.1595,85983.0
2025-01-14 14:10:00,31.08,31.13,31.07,31.12,72449.0,30.1595,30.208,30.1498,30.1983,72449.0
2025-01-14 14:15:00,31.12,31.14,31.11,31.13,93811.0,30.1983,30.2177,30.1886,30.208,93811.0
2025-01-14 14:20:00,31.13,31.16,31.12,31.15,85171.0,30.208,30.2371,30.1983,30.2274,85171.0
2025-01-14 14:25:00,31.15,31.15,31.11,31.14,79935.0,30.2274,30.2274,30.1886,30.2177,79935.0
2025-01-14 14:30:00,31.14,31.16,31.13,31.16,104629.0,30.2177,30.2371,30.208,30.2371,104629.0
2025-01-14 14:35:00,31.16,31.2,31.15,31.18,148895.0,30.2371,30.2759,30.2274,30.2565,148895.0
2025-01-14 14:40:00,31.18,31.18,31.14,31.14,95762.0,30.2565,30.2565,30.2177,30.2177,95762.0
2025-01-14 14:45:00,31.14,31.18,31.14,31.17,60767.0,30.2177,30.2565,30.2177,30.2468,60767.0
2025-01-14 14:50:00,31.16,31.17,31.1,31.1,71584.0,30.2371,30.2468,30.1789,30.1789,71584.0
2025-01-14 14:55:00,31.1,31.11,31.03,31.05,104946.0,30.1789,30.1886,30.111,30.1304,104946.0
2025-01-14 15:00:00,31.05,31.09,31.05,31.07,135787.0,30.1304,30.1692,30.1304,30.1498,135787.0
2025-01-14 15:05:00,31.07,31.13,31.06,31.13,86986.0,30.1498,30.208,30.1401,30.208,86986.0
2025-01-14 15:10:00,31.13,31.15,31.12,31.14,91642.0,30.208,30.2274,30.1983,30.2177,91642.0
2025-01-14 15:15:00,31.15,31.15,31.12,31.13,133050.0,30.2274,30.2274,30.1983,30.208,133050.0
2025-01-14 15:20:00,31.13,31.15,31.12,31.15,91645.0,30.208,30.2274,30.1983,30.2274,91645.0
2025-01-14 15:25:00,31.15,31.16,31.14,31.16,86657.0,30.2274,30.2371,30.2177,30.2371,86657.0
2025-01-14 15:30:00,31.16,31.16,31.08,31.09,164803.0,30.2371,30.2371,30.1595,30.1692,164803.0
2025-01-14 15:35:00,31.09,31.1,31.04,31.04,205065.0,30.1692,30.1789,30.1207,30.1207,205065.0
2025-01-14 15:40:00,31.04,31.08,31.04,31.08,153446.0,30.1207,30.1595,30.1207,30.1595,153446.0
2025-01-14 15:45:00,31.08,31.11,31.07,31.09,245161.0,30.1595,30.1886,30.1498,30.1692,245161.0
2025-01-14 15:50:00,31.1,31.15,31.09,31.15,248274.0,30.1789,30.2274,30.1692,30.2274,248274.0
2025-01-14 15:55:00,31.15,31.17,31.09,31.09,770050.0,30.2274,30.2468,30.1692,30.1692,770050.0
2025-01-15 09:30:00,31.23,31.24,31.14,31.23,253410.0,30.3051,30.3148,30.2177,30.3051,253410.0
2025-01-15 09:35:00,31.22,31.27,31.18,31.18,204830.0,30.2954,30.3439,30.2565,30.2565,204830.0
2025-01-15 09:40:00,31.19,31.22,31.17,31.21,87602.0,30.2662,30.2954,30.2468,30.2857,87602.0
2025-01-15 09:45:00,31.22,31.24,31.18,31.18,120781.0,30.2954,30.3148,30.2565,30.2565,120781.0
2025-01-15 09:50:00,31.18,31.23,31.16,31.2,213654.0,30.2565,30.3051,30.2371,30.2759,213654.0
2025-01-15 09:55:00,31.21,31.23,31.18,31.2,118630.0,30.2857,30.3051,30.2565,30.2759,118630.0
2025-01-15 10:00:00,31.21,31.21,31.13,31.2,204818.0,30.2857,30.2857,30.208,30.2759,204818.0
2025-01-15 10:05:00,31.19,31.23,31.18,31.2,178023.0,30.2662,30.3051,30.2565,30.2759,178023.0
2025-01-15 10:10:00,31.21,31.23,31.2,31.21,144398.0,30.2857,30.3051,30.2759,30.2857,144398.0
2025-01-15 10:15:00,31.21,31.23,31.17,31.21,112043.0,30.2857,30.3051,30.2468,30.2857,112043.0
2025-01-15 10:20:00,31.2,31.26,31.19,31.23,117074.0,30.2759,30.3342,30.2662,30.3051,117074.0
2025-01-15 10:25:00,31.24,31.27,31.22,31.24,89244.0,30.3148,30.3439,30.2954,30.3148,89244.0
2025-01-15 10:30:00,31.23,31.24,31.2,31.21,105625.0,30.3051,30.3148,30.2759,30.2857,105625.0
2025-01-15 10:35:00,31.21,31.22,31.18,31.21,92258.0,30.2857,30.2954,30.2565,30.2857,92258.0
2025-01-15 10:40:00,31.21,31.24,31.19,31.21,66248.0,30.2857,30.3148,30.2662,30.2857,66248.0
2025-01-15 10:45:00,31.21,31.23,31.2,31.21,76925.0,30.2857,30.3051,30.2759,30.2857,76925.0
2025-01-15 10:50:00,31.21,31.21,31.18,31.19,58675.0,30.2857,30.2857,30.2565,30.2662,58675.0
2025-01-15 10:55:00,31.19,31.21,31.16,31.18,91478.0,30.2662,30.2857,30.2371,30.2565,91478.0
2025-01-15 11:00:00,31.18,31.19,31.13,31.15,236361.0,30.2565,30.2662,30.208,30.2274,236361.0
2025-01-15 11:05:00,31.14,31.16,31.06,31.09,402170.0,30.2177,30.2371,30.1401,30.1692,402170.0
2025-01-15 11:10:00,31.09,31.09,31.0,31.03,444516.0,30.1692,30.1692,30.0819,30.111,444516.0
2025-01-15 11:15:00,31.03,31.06,31.0,31.03,257030.0,30.111,30.1401,30.0819,30.111,257030.0
2025-01-15 11:20:00,31.03,31.12,31.02,31.11,188643.0,30.111,30.1983,30.1013,30.1886,188643.0
2025-01-15 11:25:00,31.1,31.11,31.07,31.08,169663.0,30.1789,30.1886,30.1498,30.1595,169663.0
2025-01-15 11:30:00,31.07,31.08,31.0,31.02,373782.0,30.1498,30.1595,30.0819,30.1013,373782.0
2025-01-15 11:35:00,31.02,31.02,31.0,31.02,88035.0,30.1013,30.1013,30.0819,30.1013,88035.0
2025-01-15 11:40:00,31.02,31.03,30.99,31.03,58016.0,30.1013,30.111,30.0722,30.111,58016.0
2025-01-15 11:45:00,31.03,31.07,30.99,31.05,146150.0,30.111,30.1498,30.0722,30.1304,146150.0
2025-01-15 11:50:00,31.05,31.08,31.04,31.04,44816.0,30.1304,30.1595,30.1207,30.1207,44816.0
2025-01-15 11:55:00,31.05,31.07,31.04,31.07,60120.0,30.1304,30.1498,30.1207,30.1498,60120.0
2025-01-15 12:00:00,31.06,31.07,31.04,31.04,58317.0,30.1401,30.1498,30.1207,30.1207,58317.0
2025-01-15 12:05:00,31.04,31.07,31.04,31.05,138325.0,30.1207,30.1498,30.1207,30.1304,138325.0
2025-01-15 12:10:00,31.05,31.11,31.05,31.1,75053.0,30.1304,30.1886,30.1304,30.1789,75053.0
2025-01-15 12:15:00,31.11,31.11,31.03,31.05,152186.0,30.1886,30.1886,30.111,30.1304,152186.0
2025-01-15 12:20:00,31.05,31.05,30.99,30.99,137289.0,30.1304,30.1304,30.0722,30.0722,137289.0
2025-01-15 12:25:00,31.0,31.01,30.98,31.0,84123.0,30.0819,30.0916,30.0625,30.0819,84123.0
2025-01-15 12:30:00,31.0,31.02,30.98,31.02,64198.0,30.0819,30.1013,30.0625,30.1013,64198.0
2025-01-15 12:35:00,31.03,31.04,31.01,31.02,39654.0,30.111,30.1207,30.0916,30.1013,39654.0
2025-01-15 12:40:00,31.02,31.04,31.01,31.02,57946.0,30.1013,30.1207,30.0916,30.1013,57946.0
2025-01-15 12:45:00,31.02,31.04,31.01,31.04,38922.0,30.1013,30.1207,30.0916,30.1207,38922.0
2025-01-15 12:50:00,31.03,31.04,31.02,31.04,46920.0,30.111,30.1207,30.1013,30.1207,46920.0
2025-01-15 12:55:00,31.04,31.08,31.04,31.05,57132.0,30.1207,30.1595,30.1207,30.1304,57132.0
2025-01-15 13:00:00,31.05,31.05,31.02,31.05,64760.0,30.1304,30.1304,30.1013,30.1304,64760.0
2025-01-15 13:05:00,31.05,31.09,31.04,31.09,74040.0,30.1304,30.1692,30.1207,30.1692,74040.0
2025-01-15 13:10:00,31.09,31.12,31.08,31.1,97701.0,30.1692,30.1983,30.1595,30.1789,97701.0
2025-01-15 13:15:00,31.09,31.11,31.08,31.1,59493.0,30.1692,30.1886,30.1595,30.1789,59493.0
2025-01-15 13:20:00,31.11,31.11,31.08,31.11,151329.0,30.1886,30.1886,30.1595,30.1886,151329.0
2025-01-15 13:25:00,31.11,31.12,31.08,31.1,52121.0,30.1886,30.1983,30.1595,30.1789,52121.0
2025-01-15 13:30:00,31.09,31.11,31.08,31.11,50791.0,30.1692,30.1886,30.1595,30.1886,50791.0
2025-01-15 13:35:00,31.11,31.13,31.09,31.13,66559.0,30.1886,30.208,30.1692,30.208,66559.0
2025-01-15 13:40:00,31.13,31.14,31.11,31.13,58904.0,30.208,30.2177,30.1886,30.208,58904.0
2025-01-15 13:45:00,31.13,31.16,31.12,31.13,98374.0,30.208,30.2371,30.1983,30.208,98374.0
2025-01-15 13:50:00,31.13,31.14,31.11,31.14,129768.0,30.208,30.2177,30.1886,30.2177,129768.0
2025-01-15 13:55:00,31.14,31.19,31.13,31.19,77414.0,30.2177,30.2662,30.208,30.2662,77414.0
2025-01-15 14:00:00,31.19,31.2,31.17,31.19,315893.0,30.2662,30.2759,30.2468,30.2662,315893.0
2025-01-15 14:05:00,31.19,31.22,31.19,31.19,77424.0,30.2662,30.2954,30.2662,30.2662,77424.0
2025-01-15 14:10:00,31.19,31.22,31.18,31.2,41921.0,30.2662,30.2954,30.2565,30.2759,41921.0
2025-01-15 14:15:00,31.2,31.22,31.19,31.21,34182.0,30.2759,30.2954,30.2662,30.2857,34182.0
2025-01-15 14:20:00,31.21,31.23,31.2,31.21,41145.0,30.2857,30.3051,30.2759,30.2857,41145.0
2025-01-15 14:25:00,31.21,31.27,31.21,31.27,138092.0,30.2857,30.3439,30.2857,30.3439,138092.0
2025-01-15 14:30:00,31.27,31.3,31.26,31.28,57084.0,30.3439,30.373,30.3342,30.3536,57084.0
2025-01-15 14:35:00,31.28,31.31,31.27,31.29,48073.0,30.3536,30.3827,30.3439,30.3633,48073.0
2025-01-15 14:40:00,31.29,31.29,31.27,31.28,42646.0,30.3633,30.3633,30.3439,30.3536,42646.0
2025-01-15 14:45:00,31.28,31.29,31.27,31.29,25953.0,30.3536,30.3633,30.3439,30.3633,25953.0
2025-01-15 14:50:00,31.29,31.32,31.28,31.29,59096.0,30.3633,30.3924,30.3536,30.3633,59096.0
2025-01-15 14:55:00,31.28,31.29,31.27,31.27,51765.0,30.3536,30.3633,30.3439,30.3439,51765.0
2025-01-15 15:00:00,31.28,31.29,31.25,31.28,42770.0,30.3536,30.3633,30.3245,30.3536,42770.0
2025-01-15 15:05:00,31.28,31.3,31.28,31.29,50469.0,30.3536,30.373,30.3536,30.3633,50469.0
2025-01-15 15:10:00,31.29,31.31,31.28,31.31,44410.0,30.3633,30.3827,30.3536,30.3827,44410.0
2025-01-15 15:15:00,31.31,31.31,31.27,31.28,36640.0,30.3827,30.3827,30.3439,30.3536,36640.0
2025-01-15 15:20:00,31.28,31.3,31.28,31.3,81043.0,30.3536,30.373,30.3536,30.373,81043.0
2025-01-15 15:25:00,31.3,31.3,31.25,31.26,63988.0,30.373,30.373,30.3245,30.3342,63988.0
2025-01-15 15:30:00,31.26,31.3,31.25,31.3,116847.0,30.3342,30.373,30.3245,30.373,116847.0
2025-01-15 15:35:00,31.3,31.32,31.29,31.32,87877.0,30.373,30.3924,30.3633,30.3924,87877.0
2025-01-15 15:40:00,31.32,31.34,31.29,31.34,160245.0,30.3924,30.4118,30.3633,30.4118,160245.0
2025-01-15 15:45:00,31.34,31.36,31.32,31.35,142674.0,30.4118,30.4312,30.3924,30.4215,142674.0
2025-01-15 15:50:00,31.35,31.37,31.33,31.34,295171.0,30.4215,30.4409,30.4021,30.4118,295171.0
2025-01-15 15:55:00,31.34,31.35,31.29,31.31,677416.0,30.4118,30.4215,30.3633,30.3827,677416.0
2025-01-16 09:30:00,31.47,31.61,31.39,31.58,252116.0,30.538,30.6738,30.4603,30.6447,252116.0
2025-01-16 09:35:00,31.6,31.66,31.56,31.58,111238.0,30.6641,30.7223,30.6253,30.6447,111238.0
2025-01-16 09:40:00,31.59,31.62,31.57,31.59,96013.0,30.6544,30.6835,30.635,30.6544,96013.0
2025-01-16 09:45:00,31.58,31.65,31.58,31.62,88417.0,30.6447,30.7126,30.6447,30.6835,88417.0
2025-01-16 09:50:00,31.62,31.65,31.6,31.61,103091.0,30.6835,30.7126,30.6641,30.6738,103091.0
2025-01-16 09:55:00,31.62,31.64,31.58,31.6,69326.0,30.6835,30.7029,30.6447,30.6641,69326.0
2025-01-16 10:00:00,31.6,31.6,31.52,31.59,146305.0,30.6641,30.6641,30.5865,30.6544,146305.0
2025-01-16 10:05:00,31.59,31.62,31.56,31.59,85360.0,30.6544,30.6835,30.6253,30.6544,85360.0
2025-01-16 10:10:00,31.6,31.61,31.5,31.51,67546.0,30.6641,30.6738,30.5671,30.5768,67546.0
2025-01-16 10:15:00,31.51,31.53,31.49,31.52,68623.0,30.5768,30.5962,30.5574,30.5865,68623.0
2025-01-16 10:20:00,31.51,31.54,31.48,31.49,70669.0,30.5768,30.6059,30.5477,30.5574,70669.0
2025-01-16 10:25:00,31.49,31.51,31.47,31.5,57682.0,30.5574,30.5768,30.538,30.5671,57682.0
2025-01-16 10:30:00,31.5,31.54,31.47,31.54,90920.0,30.5671,30.6059,30.538,30.6059,90920.0
2025-01-16 10:35:00,31.53,31.54,31.48,31.5,69395.0,30.5962,30.6059,30.5477,30.5671,69395.0
2025-01-16 10:40:00,31.49,31.5,31.45,31.49,27335.0,30.5574,30.5671,30.5185,30.5574,27335.0
2025-01-16 10:45:00,31.49,31.52,31.48,31.49,57892.0,30.5574,30.5865,30.5477,30.5574,57892.0
2025-01-16 10:50:00,31.48,31.51,31.47,31.51,27230.0,30.5477,30.5768,30.538,30.5768,27230.0
2025-01-16 10:55:00,31.5,31.53,31.5,31.52,96483.0,30.5671,30.5962,30.5671,30.5865,96483.0
2025-01-16 11:00:00,31.52,31.53,31.49,31.51,72068.0,30.5865,30.5962,30.5574,30.5768,72068.0
2025-01-16 11:05:00,31.51,31.53,31.5,31.5,97303.0,30.5768,30.5962,30.5671,30.5671,97303.0
2025-01-16 11:10:00,31.51,31.52,31.44,31.45,127539.0,30.5768,30.5865,30.5088,30.5185,127539.0
2025-01-16 11:15:00,31.45,31.46,31.43,31.45,68982.0,30.5185,30.5282,30.4991,30.5185,68982.0
2025-01-16 11:20:00,31.46,31.46,31.41,31.46,75333.0,30.5282,30.5282,30.4797,30.5282,75333.0
2025-01-16 11:25:00,31.45,31.51,31.44,31.51,154513.0,30.5185,30.5768,30.5088,30.5768,154513.0
2025-01-16 11:30:00,31.51,31.55,31.49,31.52,101468.0,30.5768,30.6156,30.5574,30.5865,101468.0
2025-01-16 11:35:00,31.52,31.53,31.5,31.5,63502.0,30.5865,30.5962,30.5671,30.5671,63502.0
2025-01-16 11:40:00,31.51,31.51,31.48,31.49,53618.0,30.5768,30.5768,30.5477,30.5574,53618.0
2025-01-16 11:45:00,31.49,31.56,31.49,31.54,137074.0,30.5574,30.6253,30.5574,30.6059,137074.0
2025-01-16 11:50:00,31.54,31.55,31.52,31.53,68218.0,30.6059,30.6156,30.5865,30.5962,68218.0
2025-01-16 11:55:00,31.54,31.55,31.51,31.52,86282.0,30.6059,30.6156,30.5768,30.5865,86282.0
2025-01-16 12:00:00,31.52,31.53,31.5,31.51,65632.0,30.5865,30.5962,30.5671,30.5768,65632.0
2025-01-16 12:05:00,31.5,31.56,31.5,31.55,68298.0,30.5671,30.6253,30.5671,30.6156,68298.0
2025-01-16 12:10:00,31.55,31.55,31.53,31.54,63191.0,30.6156,30.6156,30.5962,30.6059,63191.0
2025-01-16 12:15:00,31.54,31.58,31.54,31.56,114643.0,30.6059,30.6447,30.6059,30.6253,114643.0
2025-01-16 12:20:00,31.57,31.6,31.55,31.59,39324.0,30.635,30.6641,30.6156,30.6544,39324.0
2025-01-16 12:25:00,31.59,31.61,31.58,31.61,49815.0,30.6544,30.6738,30.6447,30.6738,49815.0
2025-01-16 12:30:00,31.6,31.61,31.58,31.59,59571.0,30.6641,30.6738,30.6447,30.6544,59571.0
2025-01-16 12:35:00,31.6,31.63,31.59,31.63,65154.0,30.6641,30.6932,30.6544,30.6932,65154.0
2025-01-16 12:40:00,31.63,31.7,31.62,31.7,129628.0,30.6932,30.7611,30.6835,30.7611,129628.0
2025-01-16 12:45:00,31.7,31.71,31.69,31.71,29965.0,30.7611,30.7708,30.7514,30.7708,29965.0
2025-01-16 12:50:00,31.71,31.74,31.7,31.74,131880.0,30.7708,30.8,30.7611,30.8,131880.0
2025-01-16 12:55:00,31.74,31.75,31.72,31.75,66944.0,30.8,30.8097,30.7805,30.8097,66944.0
2025-01-16 13:00:00,31.75,31.77,31.73,31.74,156626.0,30.8097,30.8291,30.7903,30.8,156626.0
2025-01-16 13:05:00,31.74,31.76,31.73,31.75,195046.0,30.8,30.8194,30.7903,30.8097,195046.0
2025-01-16 13:10:00,31.75,31.78,31.74,31.78,68776.0,30.8097,30.8388,30.8,30.8388,68776.0
2025-01-16 13:15:00,31.78,31.79,31.76,31.76,111883.0,30.8388,30.8485,30.8194,30.8194,111883.0
2025-01-16 13:20:00,31.76,31.77,31.75,31.76,85274.0,30.8194,30.8291,30.8097,30.8194,85274.0
2025-01-16 13:25:00,31.76,31.76,31.71,31.71,162682.0,30.8194,30.8194,30.7708,30.7708,162682.0
2025-01-16 13:30:00,31.72,31.73,31.7,31.7,56444.0,30.7805,30.7903,30.7611,30.7611,56444.0
2025-01-16 13:35:00,31.7,31.72,31.7,31.71,33391.0,30.7611,30.7805,30.7611,30.7708,33391.0
2025-01-16 13:40:00,31.71,31.72,31.7,31.7,43805.0,30.7708,30.7805,30.7611,30.7611,43805.0
2025-01-16 13:45:00,31.71,31.75,31.69,31.74,257041.0,30.7708,30.8097,30.7514,30.8,257041.0
2025-01-16 13:50:00,31.74,31.74,31.72,31.72,69042.0,30.8,30.8,30.7805,30.7805,69042.0
2025-01-16 13:55:00,31.73,31.73,31.69,31.71,65726.0,30.7903,30.7903,30.7514,30.7708,65726.0
2025-01-16 14:00:00,31.71,31.73,31.69,31.73,79965.0,30.7708,30.7903,30.7514,30.7903,79965.0
2025-01-16 14:05:00,31.73,31.73,31.71,31.73,57753.0,30.7903,30.7903,30.7708,30.7903,57753.0
2025-01-16 14:10:00,31.73,31.76,31.72,31.73,78618.0,30.7903,30.8194,30.7805,30.7903,78618.0
2025-01-16 14:15:00,31.73,31.79,31.72,31.79,307752.0,30.7903,30.8485,30.7805,30.8485,307752.0
2025-01-16 14:20:00,31.79,31.8,31.78,31.8,326988.0,30.8485,30.8582,30.8388,30.8582,326988.0
2025-01-16 14:25:00,31.8,31.83,31.79,31.82,103829.0,30.8582,30.8873,30.8485,30.8776,103829.0
2025-01-16 14:30:00,31.82,31.82,31.75,31.76,150473.0,30.8776,30.8776,30.8097,30.8194,150473.0
2025-01-16 14:35:00,31.76,31.78,31.75,31.78,69900.0,30.8194,30.8388,30.8097,30.8388,69900.0
2025-01-16 14:40:00,31.78,31.79,31.77,31.79,37639.0,30.8388,30.8485,30.8291,30.8485,37639.0
2025-01-16 14:45:00,31.79,31.8,31.78,31.8,124572.0,30.8485,30.8582,30.8388,30.8582,124572.0
2025-01-16 14:50:00,31.8,31.83,31.8,31.83,47479.0,30.8582,30.8873,30.8582,30.8873,47479.0
2025-01-16 14:55:00,31.83,31.84,31.82,31.84,63392.0,30.8873,30.897,30.8776,30.897,63392.0
2025-01-16 15:00:00,31.84,31.84,31.8,31.81,62076.0,30.897,30.897,30.8582,30.8679,62076.0
2025-01-16 15:05:00,31.81,31.83,31.8,31.83,191163.0,30.8679,30.8873,30.8582,30.8873,191163.0
2025-01-16 15:10:00,31.83,31.85,31.82,31.84,122101.0,30.8873,30.9067,30.8776,30.897,122101.0
2025-01-16 15:15:00,31.84,31.85,31.81,31.85,231834.0,30.897,30.9067,30.8679,30.9067,231834.0
2025-01-16 15:20:00,31.84,31.86,31.84,31.86,121730.0,30.897,30.9164,30.897,30.9164,121730.0
2025-01-16 15:25:00,31.86,31.86,31.84,31.85,93397.0,30.9164,30.9164,30.897,30.9067,93397.0
2025-01-16 15:30:00,31.84,31.85,31.81,31.83,178026.0,30.897,30.9067,30.8679,30.8873,178026.0
2025-01-16 15:35:00,31.83,31.84,31.82,31.84,111184.0,30.8873,30.897,30.8776,30.897,111184.0
2025-01-16 15:40:00,31.83,31.85,31.82,31.83,136848.0,30.8873,30.9067,30.8776,30.8873,136848.0
2025-01-16 15:45:00,31.83,31.83,31.79,31.8,210129.0,30.8873,30.8873,30.8485,30.8582,210129.0
2025-01-16 15:50:00,31.81,31.81,31.77,31.79,334215.0,30.8679,30.8679,30.8291,30.8485,334215.0
2025-01-16 15:55:00,31.79,31.81,31.78,31.78,739808.0,30.8485,30.8679,30.8388,30.8388,739808.0
2025-01-17 09:30:00,31.93,31.96,31.84,31.95,286402.0,30.9843,31.0134,30.897,31.0037,286402.0
2025-01-17 09:35:00,31.96,31.98,31.92,31.95,124711.0,31.0134,31.0328,30.9746,31.0037,124711.0
2025-01-17 09:40:00,31.95,32.02,31.95,31.99,147241.0,31.0037,31.0717,31.0037,31.0426,147241.0
2025-01-17 09:45:00,31.99,32.07,31.99,32.05,98284.0,31.0426,31.1202,31.0426,31.1008,98284.0
2025-01-17 09:50:00,32.05,32.09,32.01,32.05,106352.0,31.1008,31.1396,31.062,31.1008,106352.0
2025-01-17 09:55:00,32.05,32.09,32.02,32.07,67789.0,31.1008,31.1396,31.0717,31.1202,67789.0
2025-01-17 10:00:00,32.06,32.16,32.05,32.14,82364.0,31.1105,31.2075,31.1008,31.1881,82364.0
2025-01-17 10:05:00,32.14,32.19,32.1,32.12,187234.0,31.1881,31.2366,31.1493,31.1687,187234.0
2025-01-17 10:10:00,32.13,32.17,32.12,32.15,107109.0,31.1784,31.2172,31.1687,31.1978,107109.0
2025-01-17 10:15:00,32.14,32.15,32.06,32.07,72571.0,31.1881,31.1978,31.1105,31.1202,72571.0
2025-01-17 10:20:00,32.08,32.13,32.06,32.11,67872.0,31.1299,31.1784,31.1105,31.159,67872.0
2025-01-17 10:25:00,32.11,32.12,32.07,32.09,67213.0,31.159,31.1687,31.1202,31.1396,67213.0
2025-01-17 10:30:00,32.09,32.1,32.04,32.04,50938.0,31.1396,31.1493,31.0911,31.0911,50938.0
2025-01-17 10:35:00,32.04,32.05,31.94,31.96,98804.0,31.0911,31.1008,30.994,31.0134,98804.0
2025-01-17 10:40:00,31.95,31.99,31.93,31.95,241899.0,31.0037,31.0426,30.9843,31.0037,241899.0
2025-01-17 10:45:00,31.96,31.98,31.89,31.89,61093.0,31.0134,31.0328,30.9455,30.9455,61093.0
2025-01-17 10:50:00,31.89,31.89,31.85,31.88,78510.0,30.9455,30.9455,30.9067,30.9358,78510.0
2025-01-17 10:55:00,31.88,31.89,31.83,31.83,67617.0,30.9358,30.9455,30.8873,30.8873,67617.0
2025-01-17 11:00:00,31.84,31.86,31.8,31.81,72218.0,30.897,30.9164,30.8582,30.8679,72218.0
2025-01-17 11:05:00,31.81,31.81,31.78,31.8,70024.0,30.8679,30.8679,30.8388,30.8582,70024.0
2025-01-17 11:10:00,31.79,31.82,31.78,31.81,86491.0,30.8485,30.8776,30.8388,30.8679,86491.0
2025-01-17 11:15:00,31.82,31.82,31.73,31.73,106844.0,30.8776,30.8776,30.7903,30.7903,106844.0
2025-01-17 11:20:00,31.73,31.77,31.72,31.74,68437.0,30.7903,30.8291,30.7805,30.8,68437.0
2025-01-17 11:25:00,31.74,31.76,31.73,31.74,68982.0,30.8,30.8194,30.7903,30.8,68982.0
2025-01-17 11:30:00,31.74,31.77,31.72,31.77,56451.0,30.8,30.8291,30.7805,30.8291,56451.0
2025-01-17 11:35:00,31.77,31.78,31.74,31.74,38246.0,30.8291,30.8388,30.8,30.8,38246.0
2025-01-17 11:40:00,31.74,31.76,31.73,31.76,43833.0,30.8,30.8194,30.7903,30.8194,43833.0
2025-01-17 11:45:00,31.76,31.79,31.76,31.79,32111.0,30.8194,30.8485,30.8194,30.8485,32111.0
2025-01-17 11:50:00,31.79,31.79,31.76,31.76,64011.0,30.8485,30.8485,30.8194,30.8194,64011.0
2025-01-17 11:55:00,31.76,31.77,31.75,31.76,64153.0,30.8194,30.8291,30.8097,30.8194,64153.0
2025-01-17 12:00:00,31.77,31.77,31.73,31.77,100607.0,30.8291,30.8291,30.7903,30.8291,100607.0
2025-01-17 12:05:00,31.77,31.77,31.73,31.74,72985.0,30.8291,30.8291,30.7903,30.8,72985.0
2025-01-17 12:10:00,31.73,31.73,31.7,31.73,76435.0,30.7903,30.7903,30.7611,30.7903,76435.0
2025-01-17 12:15:00,31.72,31.73,31.7,31.71,44322.0,30.7805,30.7903,30.7611,30.7708,44322.0
2025-01-17 12:20:00,31.71,31.71,31.69,31.71,54757.0,30.7708,30.7708,30.7514,30.7708,54757.0
2025-01-17 12:25:00,31.7,31.71,31.69,31.71,62899.0,30.7611,30.7708,30.7514,30.7708,62899.0
2025-01-17 12:30:00,31.71,31.72,31.69,31.69,63817.0,30.7708,30.7805,30.7514,30.7514,63817.0
2025-01-17 12:35:00,31.69,31.72,31.68,31.71,53472.0,30.7514,30.7805,30.7417,30.7708,53472.0
2025-01-17 12:40:00,31.71,31.72,31.68,31.7,85203.0,30.7708,30.7805,30.7417,30.7611,85203.0
2025-01-17 12:45:00,31.7,31.7,31.68,31.69,33303.0,30.7611,30.7611,30.7417,30.7514,33303.0
2025-01-17 12:50:00,31.69,31.69,31.68,31.69,46392.0,30.7514,30.7514,30.7417,30.7514,46392.0
2025-01-17 12:55:00,31.68,31.69,31.67,31.68,60328.0,30.7417,30.7514,30.732,30.7417,60328.0
2025-01-17 13:00:00,31.67,31.68,31.65,31.67,55149.0,30.732,30.7417,30.7126,30.732,55149.0
2025-01-17 13:05:00,31.68,31.68,31.65,31.67,50135.0,30.7417,30.7417,30.7126,30.732,50135.0
2025-01-17 13:10:00,31.67,31.67,31.65,31.65,50103.0,30.732,30.732,30.7126,30.7126,50103.0
2025-01-17 13:15:00,31.65,31.66,31.64,31.66,35844.0,30.7126,30.7223,30.7029,30.7223,35844.0
2025-01-17 13:20:00,31.66,31.68,31.65,31.67,15144.0,30.7223,30.7417,30.7126,30.732,15144.0
2025-01-17 13:25:00,31.67,31.68,31.65,31.65,66781.0,30.732,30.7417,30.7126,30.7126,66781.0
2025-01-17 13:30:00,31.66,31.66,31.64,31.65,31475.0,30.7223,30.7223,30.7029,30.7126,31475.0
2025-01-17 13:35:00,31.65,31.73,31.64,31.69,217389.0,30.7126,30.7903,30.7029,30.7514,217389.0
2025-01-17 13:40:00,31.69,31.71,31.66,31.67,62806.0,30.7514,30.7708,30.7223,30.732,62806.0
2025-01-17 13:45:00,31.67,31.69,31.66,31.69,46337.0,30.732,30.7514,30.7223,30.7514,46337.0
2025-01-17 13:50:00,31.69,31.69,31.67,31.67,50999.0,30.7514,30.7514,30.732,30.732,50999.0
2025-01-17 13:55:00,31.68,31.68,31.66,31.68,55889.0,30.7417,30.7417,30.7223,30.7417,55889.0
2025-01-17 14:00:00,31.68,31.68,31.66,31.68,109720.0,30.7417,30.7417,30.7223,30.7417,109720.0
2025-01-17 14:05:00,31.68,31.69,31.66,31.68,45564.0,30.7417,30.7514,30.7223,30.7417,45564.0
2025-01-17 14:10:00,31.68,31.7,31.67,31.7,72354.0,30.7417,30.7611,30.732,30.7611,72354.0
2025-01-17 14:15:00,31.7,31.71,31.66,31.67,46269.0,30.7611,30.7708,30.7223,30.732,46269.0
2025-01-17 14:20:00,31.67,31.68,31.66,31.67,60240.0,30.732,30.7417,30.7223,30.732,60240.0
2025-01-17 14:25:00,31.67,31.67,31.62,31.62,56349.0,30.732,30.732,30.6835,30.6835,56349.0
2025-01-17 14:30:00,31.62,31.63,31.56,31.62,130279.0,30.6835,30.6932,30.6253,30.6835,130279.0
2025-01-17 14:35:00,31.62,31.62,31.6,31.61,42239.0,30.6835,30.6835,30.6641,30.6738,42239.0
2025-01-17 14:40:00,31.62,31.63,31.6,31.62,63620.0,30.6835,30.6932,30.6641,30.6835,63620.0
2025-01-17 14:45:00,31.61,31.61,31.59,31.6,45008.0,30.6738,30.6738,30.6544,30.6641,45008.0
2025-01-17 14:50:00,31.6,31.6,31.57,31.58,46846.0,30.6641,30.6641,30.635,30.6447,46846.0
2025-01-17 14:55:00,31.57,31.58,31.55,31.56,64497.0,30.635,30.6447,30.6156,30.6253,64497.0
2025-01-17 15:00:00,31.56,31.57,31.54,31.55,66797.0,30.6253,30.635,30.6059,30.6156,66797.0
2025-01-17 15:05:00,31.55,31.6,31.55,31.6,82781.0,30.6156,30.6641,30.6156,30.6641,82781.0
2025-01-17 15:10:00,31.6,31.61,31.59,31.61,45691.0,30.6641,30.6738,30.6544,30.6738,45691.0
2025-01-17 15:15:00,31.61,31.63,31.6,31.62,95872.0,30.6738,30.6932,30.6641,30.6835,95872.0
2025-01-17 15:20:00,31.62,31.63,31.6,31.61,104004.0,30.6835,30.6932,30.6641,30.6738,104004.0
2025-01-17 15:25:00,31.61,31.63,31.6,31.63,55017.0,30.6738,30.6932,30.6641,30.6932,55017.0
2025-01-17 15:30:00,31.62,31.64,31.61,31.64,69998.0,30.6835,30.7029,30.6738,30.7029,69998.0
2025-01-17 15:35:00,31.63,31.66,31.62,31.66,108235.0,30.6932,30.7223,30.6835,30.7223,108235.0
2025-01-17 15:40:00,31.66,31.66,31.64,31.65,101945.0,30.7223,30.7223,30.7029,30.7126,101945.0
2025-01-17 15:45:00,31.66,31.68,31.65,31.66,168642.0,30.7223,30.7417,30.7126,30.7223,168642.0
2025-01-17 15:50:00,31.65,31.71,31.63,31.69,369166.0,30.7126,30.7708,30.6932,30.7514,369166.0
2025-01-17 15:55:00,31.69,31.75,31.66,31.67,1294284.0,30.7514,30.8097,30.7223,30.732,1294284.0
2025-01-21 09:30:00,31.51,31.53,31.38,31.45,360190.0,30.5768,30.5962,30.4506,30.5185,360190.0
2025-01-21 09:35:00,31.46,31.52,31.43,31.46,142536.0,30.5282,30.5865,30.4991,30.5282,142536.0
2025-01-21 09:40:00,31.47,31.51,31.33,31.36,128856.0,30.538,30.5768,30.4021,30.4312,128856.0
2025-01-21 09:45:00,31.36,31.49,31.35,31.45,74093.0,30.4312,30.5574,30.4215,30.5185,74093.0
2025-01-21 09:50:00,31.44,31.48,31.4,31.46,114495.0,30.5088,30.5477,30.47,30.5282,114495.0
2025-01-21 09:55:00,31.46,31.47,31.41,31.45,57359.0,30.5282,30.538,30.4797,30.5185,57359.0
2025-01-21 10:00:00,31.44,31.44,31.35,31.38,141258.0,30.5088,30.5088,30.4215,30.4506,141258.0
2025-01-21 10:05:00,31.38,31.44,31.37,31.42,109250.0,30.4506,30.5088,30.4409,30.4894,109250.0
2025-01-21 10:10:00,31.42,31.47,31.41,31.46,76464.0,30.4894,30.538,30.4797,30.5282,76464.0
2025-01-21 10:15:00,31.46,31.48,31.4,31.42,44692.0,30.5282,30.5477,30.47,30.4894,44692.0
2025-01-21 10:20:00,31.41,31.42,31.37,31.4,53307.0,30.4797,30.4894,30.4409,30.47,53307.0
2025-01-21 10:25:00,31.4,31.43,31.38,31.4,53456.0,30.47,30.4991,30.4506,30.47,53456.0
2025-01-21 10:30:00,31.4,31.45,31.39,31.45,42508.0,30.47,30.5185,30.4603,30.5185,42508.0
2025-01-21 10:35:00,31.44,31.46,31.42,31.45,49776.0,30.5088,30.5282,30.4894,30.5185,49776.0
2025-01-21 10:40:00,31.44,31.46,31.38,31.39,57739.0,30.5088,30.5282,30.4506,30.4603,57739.0
2025-01-21 10:45:00,31.39,31.42,31.37,31.41,60026.0,30.4603,30.4894,30.4409,30.4797,60026.0
2025-01-21 10:50:00,31.41,31.41,31.38,31.4,67439.0,30.4797,30.4797,30.4506,30.47,67439.0
2025-01-21 10:55:00,31.4,31.43,31.39,31.42,54399.0,30.47,30.4991,30.4603,30.4894,54399.0
2025-01-21 11:00:00,31.41,31.43,31.38,31.42,55368.0,30.4797,30.4991,30.4506,30.4894,55368.0
2025-01-21 11:05:00,31.42,31.42,31.39,31.41,157444.0,30.4894,30.4894,30.4603,30.4797,157444.0
2025-01-21 11:10:00,31.41,31.43,31.39,31.42,47933.0,30.4797,30.4991,30.4603,30.4894,47933.0
2025-01-21 11:15:00,31.43,31.48,31.41,31.46,70027.0,30.4991,30.5477,30.4797,30.5282,70027.0
2025-01-21 11:20:00,31.46,31.5,31.45,31.49,83999.0,30.5282,30.5671,30.5185,30.5574,83999.0
2025-01-21 11:25:00,31.5,31.54,31.49,31.53,76651.0,30.5671,30.6059,30.5574,30.5962,76651.0
2025-01-21 11:30:00,31.53,31.57,31.51,31.52,115243.0,30.5962,30.635,30.5768,30.5865,115243.0
2025-01-21 11:35:00,31.52,31.54,31.5,31.54,40622.0,30.5865,30.6059,30.5671,30.6059,40622.0
2025-01-21 11:40:00,31.54,31.58,31.49,31.51,191919.0,30.6059,30.6447,30.5574,30.5768,191919.0
2025-01-21 11:45:00,31.51,31.54,31.5,31.51,42717.0,30.5768,30.6059,30.5671,30.5768,42717.0
2025-01-21 11:50:00,31.51,31.51,31.47,31.48,27901.0,30.5768,30.5768,30.538,30.5477,27901.0
2025-01-21 11:55:00,31.48,31.53,31.47,31.49,154819.0,30.5477,30.5962,30.538,30.5574,154819.0
2025-01-21 12:00:00,31.49,31.53,31.48,31.49,72421.0,30.5574,30.5962,30.5477,30.5574,72421.0
2025-01-21 12:05:00,31.49,31.53,31.49,31.51,26540.0,30.5574,30.5962,30.5574,30.5768,26540.0
2025-01-21 12:10:00,31.52,31.54,31.5,31.51,27389.0,30.5865,30.6059,30.5671,30.5768,27389.0
2025-01-21 12:15:00,31.51,31.57,31.5,31.57,53387.0,30.5768,30.635,30.5671,30.635,53387.0
2025-01-21 12:20:00,31.57,31.57,31.54,31.57,35798.0,30.635,30.635,30.6059,30.635,35798.0
2025-01-21 12:25:00,31.57,31.6,31.56,31.58,45098.0,30.635,30.6641,30.6253,30.6447,45098.0
2025-01-21 12:30:00,31.58,31.59,31.56,31.58,29955.0,30.6447,30.6544,30.6253,30.6447,29955.0
2025-01-21 12:35:00,31.58,31.6,31.57,31.6,44446.0,30.6447,30.6641,30.635,30.6641,44446.0
2025-01-21 12:40:00,31.6,31.6,31.56,31.57,47610.0,30.6641,30.6641,30.6253,30.635,47610.0
2025-01-21 12:45:00,31.57,31.6,31.57,31.6,45942.0,30.635,30.6641,30.635,30.6641,45942.0
2025-01-21 12:50:00,31.6,31.61,31.59,31.6,33955.0,30.6641,30.6738,30.6544,30.6641,33955.0
2025-01-21 12:55:00,31.6,31.62,31.59,31.6,54933.0,30.6641,30.6835,30.6544,30.6641,54933.0
2025-01-21 13:00:00,31.59,31.63,31.58,31.61,46976.0,30.6544,30.6932,30.6447,30.6738,46976.0
2025-01-21 13:05:00,31.62,31.62,31.59,31.6,66961.0,30.6835,30.6835,30.6544,30.6641,66961.0
2025-01-21 13:10:00,31.6,31.6,31.56,31.57,34172.0,30.6641,30.6641,30.6253,30.635,34172.0
2025-01-21 13:15:00,31.57,31.58,31.56,31.57,32929.0,30.635,30.6447,30.6253,30.635,32929.0
2025-01-21 13:20:00,31.57,31.57,31.55,31.56,27759.0,30.635,30.635,30.6156,30.6253,27759.0
2025-01-21 13:25:00,31.56,31.6,31.55,31.59,39828.0,30.6253,30.6641,30.6156,30.6544,39828.0
2025-01-21 13:30:00,31.58,31.59,31.55,31.57,35485.0,30.6447,30.6544,30.6156,30.635,35485.0
2025-01-21 13:35:00,31.57,31.58,31.54,31.57,49123.0,30.635,30.6447,30.6059,30.635,49123.0
2025-01-21 13:40:00,31.57,31.6,31.56,31.6,25154.0,30.635,30.6641,30.6253,30.6641,25154.0
2025-01-21 13:45:00,31.6,31.6,31.59,31.6,25057.0,30.6641,30.6641,30.6544,30.6641,25057.0
2025-01-21 13:50:00,31.59,31.6,31.56,31.56,32361.0,30.6544,30.6641,30.6253,30.6253,32361.0
2025-01-21 13:55:00,31.55,31.58,31.54,31.56,26714.0,30.6156,30.6447,30.6059,30.6253,26714.0
2025-01-21 14:00:00,31.55,31.56,31.53,31.54,37952.0,30.6156,30.6253,30.5962,30.6059,37952.0
2025-01-21 14:05:00,31.53,31.55,31.52,31.53,42766.0,30.5962,30.6156,30.5865,30.5962,42766.0
2025-01-21 14:10:00,31.52,31.53,31.52,31.52,37248.0,30.5865,30.5962,30.5865,30.5865,37248.0
2025-01-21 14:15:00,31.52,31.54,31.48,31.49,82929.0,30.5865,30.6059,30.5477,30.5574,82929.0
2025-01-21 14:20:00,31.48,31.5,31.48,31.49,32877.0,30.5477,30.5671,30.5477,30.5574,32877.0
2025-01-21 14:25:00,31.49,31.51,31.48,31.5,33301.0,30.5574,30.5768,30.5477,30.5671,33301.0
2025-01-21 14:30:00,31.51,31.52,31.49,31.5,45111.0,30.5768,30.5865,30.5574,30.5671,45111.0
2025-01-21 14:35:00,31.5,31.53,31.49,31.53,56464.0,30.5671,30.5962,30.5574,30.5962,56464.0
2025-01-21 14:40:00,31.53,31.54,31.51,31.52,67736.0,30.5962,30.6059,30.5768,30.5865,67736.0
2025-01-21 14:45:00,31.51,31.51,31.49,31.51,32705.0,30.5768,30.5768,30.5574,30.5768,32705.0
2025-01-21 14:50:00,31.51,31.51,31.48,31.49,43970.0,30.5768,30.5768,30.5477,30.5574,43970.0
2025-01-21 14:55:00,31.49,31.5,31.47,31.5,51491.0,30.5574,30.5671,30.538,30.5671,51491.0
2025-01-21 15:00:00,31.49,31.5,31.47,31.48,91800.0,30.5574,30.5671,30.538,30.5477,91800.0
2025-01-21 15:05:00,31.49,31.51,31.47,31.51,98617.0,30.5574,30.5768,30.538,30.5768,98617.0
2025-01-21 15:10:00,31.51,31.51,31.49,31.5,72580.0,30.5768,30.5768,30.5574,30.5671,72580.0
2025-01-21 15:15:00,31.5,31.52,31.48,31.51,103986.0,30.5671,30.5865,30.5477,30.5768,103986.0
2025-01-21 15:20:00,31.51,31.52,31.5,31.51,52922.0,30.5768,30.5865,30.5671,30.5768,52922.0
2025-01-21 15:25:00,31.5,31.51,31.48,31.49,88561.0,30.5671,30.5768,30.5477,30.5574,88561.0
2025-01-21 15:30:00,31.49,31.5,31.43,31.45,200048.0,30.5574,30.5671,30.4991,30.5185,200048.0
2025-01-21 15:35:00,31.44,31.49,31.42,31.48,161638.0,30.5088,30.5574,30.4894,30.5477,161638.0
2025-01-21 15:40:00,31.47,31.5,31.46,31.5,88897.0,30.538,30.5671,30.5282,30.5671,88897.0
2025-01-21 15:45:00,31.5,31.5,31.48,31.5,130392.0,30.5671,30.5671,30.5477,30.5671,130392.0
2025-01-21 15:50:00,31.5,31.54,31.49,31.52,233979.0,30.5671,30.6059,30.5574,30.5865,233979.0
2025-01-21 15:55:00,31.51,31.55,31.51,31.54,498745.0,30.5768,30.6156,30.5768,30.6059,498745.0
2025-01-22 09:30:00,31.53,31.56,31.46,31.48,292232.0,30.5962,30.6253,30.5282,30.5477,292232.0
2025-01-22 09:35:00,31.48,31.48,31.39,31.4,118805.0,30.5477,30.5477,30.4603,30.47,118805.0
2025-01-22 09:40:00,31.41,31.51,31.41,31.43,125205.0,30.4797,30.5768,30.4797,30.4991,125205.0
2025-01-22 09:45:00,31.44,31.47,31.42,31.43,86964.0,30.5088,30.538,30.4894,30.4991,86964.0
2025-01-22 09:50:00,31.42,31.43,31.36,31.36,59587.0,30.4894,30.4991,30.4312,30.4312,59587.0
2025-01-22 09:55:00,31.37,31.39,31.33,31.33,106031.0,30.4409,30.4603,30.4021,30.4021,106031.0
2025-01-22 10:00:00,31.33,31.33,31.3,31.31,42687.0,30.4021,30.4021,30.373,30.3827,42687.0
2025-01-22 10:05:00,31.31,31.36,31.31,31.35,92650.0,30.3827,30.4312,30.3827,30.4215,92650.0
2025-01-22 10:10:00,31.36,31.38,31.33,31.36,44688.0,30.4312,30.4506,30.4021,30.4312,44688.0
2025-01-22 10:15:00,31.35,31.41,31.34,31.4,48917.0,30.4215,30.4797,30.4118,30.47,48917.0
2025-01-22 10:20:00,31.4,31.41,31.37,31.41,55243.0,30.47,30.4797,30.4409,30.4797,55243.0
2025-01-22 10:25:00,31.41,31.45,31.4,31.42,37650.0,30.4797,30.5185,30.47,30.4894,37650.0
2025-01-22 10:30:00,31.42,31.46,31.4,31.42,67642.0,30.4894,30.5282,30.47,30.4894,67642.0
2025-01-22 10:35:00,31.42,31.44,31.39,31.4,114268.0,30.4894,30.5088,30.4603,30.47,114268.0
2025-01-22 10:40:00,31.4,31.41,31.38,31.39,62050.0,30.47,30.4797,30.4506,30.4603,62050.0
2025-01-22 10:45:00,31.38,31.38,31.32,31.37,67018.0,30.4506,30.4506,30.3924,30.4409,67018.0
2025-01-22 10:50:00,31.36,31.36,31.32,31.35,37346.0,30.4312,30.4312,30.3924,30.4215,37346.0
2025-01-22 10:55:00,31.35,31.38,31.35,31.36,55195.0,30.4215,30.4506,30.4215,30.4312,55195.0
2025-01-22 11:00:00,31.36,31.36,31.3,31.31,75647.0,30.4312,30.4312,30.373,30.3827,75647.0
2025-01-22 11:05:00,31.31,31.33,31.3,31.33,69551.0,30.3827,30.4021,30.373,30.4021,69551.0
2025-01-22 11:10:00,31.33,31.34,31.29,31.3,82506.0,30.4021,30.4118,30.3633,30.373,82506.0
2025-01-22 11:15:00,31.29,31.31,31.26,31.29,116236.0,30.3633,30.3827,30.3342,30.3633,116236.0
2025-01-22 11:20:00,31.29,31.34,31.28,31.33,179049.0,30.3633,30.4118,30.3536,30.4021,179049.0
2025-01-22 11:25:00,31.33,31.41,31.33,31.41,127478.0,30.4021,30.4797,30.4021,30.4797,127478.0
2025-01-22 11:30:00,31.41,31.45,31.39,31.45,72505.0,30.4797,30.5185,30.4603,30.5185,72505.0
2025-01-22 11:35:00,31.45,31.49,31.45,31.49,33678.0,30.5185,30.5574,30.5185,30.5574,33678.0
2025-01-22 11:40:00,31.49,31.5,31.42,31.42,39716.0,30.5574,30.5671,30.4894,30.4894,39716.0
2025-01-22 11:45:00,31.42,31.46,31.42,31.44,20862.0,30.4894,30.5282,30.4894,30.5088,20862.0
2025-01-22 11:50:00,31.45,31.46,31.44,31.44,13306.0,30.5185,30.5282,30.5088,30.5088,13306.0
2025-01-22 11:55:00,31.44,31.47,31.43,31.46,25531.0,30.5088,30.538,30.4991,30.5282,25531.0
2025-01-22 12:00:00,31.46,31.47,31.41,31.42,27134.0,30.5282,30.538,30.4797,30.4894,27134.0
2025-01-22 12:05:00,31.43,31.44,31.41,31.43,10412.0,30.4991,30.5088,30.4797,30.4991,10412.0
2025-01-22 12:10:00,31.42,31.42,31.4,31.41,51056.0,30.4894,30.4894,30.47,30.4797,51056.0
2025-01-22 12:15:00,31.42,31.44,31.41,31.43,17798.0,30.4894,30.5088,30.4797,30.4991,17798.0
2025-01-22 12:20:00,31.44,31.44,31.43,31.44,24526.0,30.5088,30.5088,30.4991,30.5088,24526.0
2025-01-22 12:25:00,31.44,31.45,31.43,31.45,9010.0,30.5088,30.5185,30.4991,30.5185,9010.0
2025-01-22 12:30:00,31.45,31.46,31.43,31.45,20750.0,30.5185,30.5282,30.4991,30.5185,20750.0
2025-01-22 12:35:00,31.44,31.45,31.42,31.44,32112.0,30.5088,30.5185,30.4894,30.5088,32112.0
2025-01-22 12:40:00,31.44,31.44,31.41,31.42,59036.0,30.5088,30.5088,30.4797,30.4894,59036.0
2025-01-22 12:45:00,31.43,31.45,31.42,31.43,69927.0,30.4991,30.5185,30.4894,30.4991,69927.0
2025-01-22 12:50:00,31.43,31.45,31.43,31.44,75604.0,30.4991,30.5185,30.4991,30.5088,75604.0
2025-01-22 12:55:00,31.44,31.44,31.42,31.43,45672.0,30.5088,30.5088,30.4894,30.4991,45672.0
2025-01-22 13:00:00,31.43,31.43,31.39,31.41,220356.0,30.4991,30.4991,30.4603,30.4797,220356.0
2025-01-22 13:05:00,31.41,31.43,31.4,31.42,15558.0,30.4797,30.4991,30.47,30.4894,15558.0
2025-01-22 13:10:00,31.42,31.45,31.41,31.44,43398.0,30.4894,30.5185,30.4797,30.5088,43398.0
2025-01-22 13:15:00,31.44,31.44,31.41,31.43,46835.0,30.5088,30.5088,30.4797,30.4991,46835.0
2025-01-22 13:20:00,31.42,31.45,31.42,31.45,21315.0,30.4894,30.5185,30.4894,30.5185,21315.0
2025-01-22 13:25:00,31.45,31.45,31.43,31.44,36999.0,30.5185,30.5185,30.4991,30.5088,36999.0
2025-01-22 13:30:00,31.44,31.45,31.42,31.45,84105.0,30.5088,30.5185,30.4894,30.5185,84105.0
2025-01-22 13:35:00,31.45,31.46,31.43,31.44,59186.0,30.5185,30.5282,30.4991,30.5088,59186.0
2025-01-22 13:40:00,31.44,31.46,31.44,31.45,31825.0,30.5088,30.5282,30.5088,30.5185,31825.0
2025-01-22 13:45:00,31.45,31.45,31.42,31.44,71793.0,30.5185,30.5185,30.4894,30.5088,71793.0
2025-01-22 13:50:00,31.44,31.44,31.39,31.41,90580.0,30.5088,30.5088,30.4603,30.4797,90580.0
2025-01-22 13:55:00,31.41,31.41,31.39,31.4,110531.0,30.4797,30.4797,30.4603,30.47,110531.0
2025-01-22 14:00:00,31.41,31.41,31.37,31.38,141066.0,30.4797,30.4797,30.4409,30.4506,141066.0
2025-01-22 14:05:00,31.38,31.4,31.37,31.4,56027.0,30.4506,30.47,30.4409,30.47,56027.0
2025-01-22 14:10:00,31.4,31.4,31.36,31.38,142446.0,30.47,30.47,30.4312,30.4506,142446.0
2025-01-22 14:15:00,31.38,31.38,31.36,31.38,47267.0,30.4506,30.4506,30.4312,30.4506,47267.0
2025-01-22 14:20:00,31.38,31.39,31.37,31.39,48105.0,30.4506,30.4603,30.4409,30.4603,48105.0
2025-01-22 14:25:00,31.39,31.39,31.35,31.36,96917.0,30.4603,30.4603,30.4215,30.4312,96917.0
2025-01-22 14:30:00,31.36,31.36,31.33,31.35,63164.0,30.4312,30.4312,30.4021,30.4215,63164.0
2025-01-22 14:35:00,31.35,31.36,31.33,31.36,60454.0,30.4215,30.4312,30.4021,30.4312,60454.0
2025-01-22 14:40:00,31.36,31.36,31.33,31.35,70434.0,30.4312,30.4312,30.4021,30.4215,70434.0
2025-01-22 14:45:00,31.35,31.35,31.26,31.27,253047.0,30.4215,30.4215,30.3342,30.3439,253047.0
2025-01-22 14:50:00,31.27,31.27,31.19,31.24,227822.0,30.3439,30.3439,30.2662,30.3148,227822.0
2025-01-22 14:55:00,31.24,31.26,31.23,31.25,118274.0,30.3148,30.3342,30.3051,30.3245,118274.0
2025-01-22 15:00:00,31.25,31.28,31.23,31.27,122694.0,30.3245,30.3536,30.3051,30.3439,122694.0
2025-01-22 15:05:00,31.28,31.31,31.27,31.31,78576.0,30.3536,30.3827,30.3439,30.3827,78576.0
2025-01-22 15:10:00,31.31,31.31,31.29,31.29,58617.0,30.3827,30.3827,30.3633,30.3633,58617.0
2025-01-22 15:15:00,31.3,31.31,31.28,31.3,45902.0,30.373,30.3827,30.3536,30.373,45902.0
2025-01-22 15:20:00,31.3,31.3,31.29,31.3,93564.0,30.373,30.373,30.3633,30.373,93564.0
2025-01-22 15:25:00,31.3,31.32,31.29,31.31,77365.0,30.373,30.3924,30.3633,30.3827,77365.0
2025-01-22 15:30:00,31.31,31.31,31.26,31.27,112161.0,30.3827,30.3827,30.3342,30.3439,112161.0
2025-01-22 15:35:00,31.27,31.27,31.24,31.26,117305.0,30.3439,30.3439,30.3148,30.3342,117305.0
2025-01-22 15:40:00,31.25,31.27,31.2,31.21,228555.0,30.3245,30.3439,30.2759,30.2857,228555.0
2025-01-22 15:45:00,31.21,31.23,31.18,31.18,278558.0,30.2857,30.3051,30.2565,30.2565,278558.0
2025-01-22 15:50:00,31.18,31.2,31.1,31.11,490815.0,30.2565,30.2759,30.1789,30.1886,490815.0
2025-01-22 15:55:00,31.11,31.15,31.1,31.13,654956.0,30.1886,30.2274,30.1789,30.208,654956.0
2025-01-23 09:30:00,31.46,31.54,31.45,31.46,156631.0,30.5282,30.6059,30.5185,30.5282,156631.0
2025-01-23 09:35:00,31.47,31.48,31.4,31.44,104796.0,30.538,30.5477,30.47,30.5088,104796.0
2025-01-23 09:40:00,31.44,31.47,31.36,31.4,76991.0,30.5088,30.538,30.4312,30.47,76991.0
2025-01-23 09:45:00,31.41,31.48,31.4,31.48,67970.0,30.4797,30.5477,30.47,30.5477,67970.0
2025-01-23 09:50:00,31.48,31.5,31.43,31.46,81556.0,30.5477,30.5671,30.4991,30.5282,81556.0
2025-01-23 09:55:00,31.46,31.52,31.45,31.48,45566.0,30.5282,30.5865,30.5185,30.5477,45566.0
2025-01-23 10:00:00,31.48,31.48,31.43,31.47,32946.0,30.5477,30.5477,30.4991,30.538,32946.0
2025-01-23 10:05:00,31.48,31.49,31.45,31.47,34614.0,30.5477,30.5574,30.5185,30.538,34614.0
2025-01-23 10:10:00,31.46,31.48,31.43,31.47,36182.0,30.5282,30.5477,30.4991,30.538,36182.0
2025-01-23 10:15:00,31.46,31.5,31.45,31.49,51822.0,30.5282,30.5671,30.5185,30.5574,51822.0
2025-01-23 10:20:00,31.49,31.51,31.47,31.5,30376.0,30.5574,30.5768,30.538,30.5671,30376.0
2025-01-23 10:25:00,31.49,31.52,31.48,31.51,44633.0,30.5574,30.5865,30.5477,30.5768,44633.0
2025-01-23 10:30:00,31.5,31.51,31.48,31.51,23498.0,30.5671,30.5768,30.5477,30.5768,23498.0
2025-01-23 10:35:00,31.51,31.52,31.5,31.51,48696.0,30.5768,30.5865,30.5671,30.5768,48696.0
2025-01-23 10:40:00,31.51,31.52,31.49,31.52,38276.0,30.5768,30.5865,30.5574,30.5865,38276.0
2025-01-23 10:45:00,31.52,31.52,31.44,31.45,52058.0,30.5865,30.5865,30.5088,30.5185,52058.0
2025-01-23 10:50:00,31.45,31.48,31.44,31.46,49361.0,30.5185,30.5477,30.5088,30.5282,49361.0
2025-01-23 10:55:00,31.46,31.48,31.45,31.46,49601.0,30.5282,30.5477,30.5185,30.5282,49601.0
2025-01-23 11:00:00,31.46,31.46,31.43,31.45,68518.0,30.5282,30.5282,30.4991,30.5185,68518.0
2025-01-23 11:05:00,31.45,31.48,31.44,31.47,53174.0,30.5185,30.5477,30.5088,30.538,53174.0
2025-01-23 11:10:00,31.46,31.47,31.36,31.37,97789.0,30.5282,30.538,30.4312,30.4409,97789.0
2025-01-23 11:15:00,31.37,31.37,31.31,31.32,70082.0,30.4409,30.4409,30.3827,30.3924,70082.0
2025-01-23 11:20:00,31.31,31.37,31.3,31.33,120099.0,30.3827,30.4409,30.373,30.4021,120099.0
2025-01-23 11:25:00,31.33,31.34,31.29,31.31,157130.0,30.4021,30.4118,30.3633,30.3827,157130.0
2025-01-23 11:30:00,31.31,31.32,31.28,31.31,191909.0,30.3827,30.3924,30.3536,30.3827,191909.0
2025-01-23 11:35:00,31.31,31.32,31.26,31.27,158658.0,30.3827,30.3924,30.3342,30.3439,158658.0
2025-01-23 11:40:00,31.27,31.29,31.26,31.28,37634.0,30.3439,30.3633,30.3342,30.3536,37634.0
2025-01-23 11:45:00,31.28,31.32,31.27,31.31,31967.0,30.3536,30.3924,30.3439,30.3827,31967.0
2025-01-23 11:50:00,31.3,31.31,31.26,31.27,58305.0,30.373,30.3827,30.3342,30.3439,58305.0
2025-01-23 11:55:00,31.26,31.32,31.25,31.32,54772.0,30.3342,30.3924,30.3245,30.3924,54772.0
2025-01-23 12:00:00,31.32,31.34,31.28,31.31,43165.0,30.3924,30.4118,30.3536,30.3827,43165.0
2025-01-23 12:05:00,31.31,31.33,31.3,31.32,19985.0,30.3827,30.4021,30.373,30.3924,19985.0
2025-01-23 12:10:00,31.31,31.35,31.3,31.35,20338.0,30.3827,30.4215,30.373,30.4215,20338.0
2025-01-23 12:15:00,31.35,31.39,31.34,31.39,63562.0,30.4215,30.4603,30.4118,30.4603,63562.0
2025-01-23 12:20:00,31.39,31.39,31.34,31.36,95526.0,30.4603,30.4603,30.4118,30.4312,95526.0
2025-01-23 12:25:00,31.36,31.39,31.35,31.38,41416.0,30.4312,30.4603,30.4215,30.4506,41416.0
2025-01-23 12:30:00,31.39,31.41,31.36,31.4,63983.0,30.4603,30.4797,30.4312,30.47,63983.0
2025-01-23 12:35:00,31.4,31.43,31.4,31.42,33412.0,30.47,30.4991,30.47,30.4894,33412.0
2025-01-23 12:40:00,31.43,31.45,31.42,31.44,44574.0,30.4991,30.5185,30.4894,30.5088,44574.0
2025-01-23 12:45:00,31.45,31.45,31.41,31.43,60663.0,30.5185,30.5185,30.4797,30.4991,60663.0
2025-01-23 12:50:00,31.42,31.43,31.4,31.41,26215.0,30.4894,30.4991,30.47,30.4797,26215.0
2025-01-23 12:55:00,31.42,31.43,31.41,31.42,24967.0,30.4894,30.4991,30.4797,30.4894,24967.0
2025-01-23 13:00:00,31.42,31.43,31.41,31.41,25811.0,30.4894,30.4991,30.4797,30.4797,25811.0
2025-01-23 13:05:00,31.42,31.43,31.41,31.43,14137.0,30.4894,30.4991,30.4797,30.4991,14137.0
2025-01-23 13:10:00,31.43,31.44,31.41,31.43,24329.0,30.4991,30.5088,30.4797,30.4991,24329.0
2025-01-23 13:15:00,31.44,31.46,31.39,31.41,71256.0,30.5088,30.5282,30.4603,30.4797,71256.0
2025-01-23 13:20:00,31.41,31.41,31.39,31.4,24218.0,30.4797,30.4797,30.4603,30.47,24218.0
2025-01-23 13:25:00,31.4,31.42,31.37,31.42,77399.0,30.47,30.4894,30.4409,30.4894,77399.0
2025-01-23 13:30:00,31.42,31.43,31.4,31.42,72181.0,30.4894,30.4991,30.47,30.4894,72181.0
2025-01-23 13:35:00,31.41,31.44,31.4,31.44,94455.0,30.4797,30.5088,30.47,30.5088,94455.0
2025-01-23 13:40:00,31.44,31.49,31.43,31.49,42389.0,30.5088,30.5574,30.4991,30.5574,42389.0
2025-01-23 13:45:00,31.49,31.51,31.48,31.5,56023.0,30.5574,30.5768,30.5477,30.5671,56023.0
2025-01-23 13:50:00,31.49,31.5,31.45,31.46,21264.0,30.5574,30.5671,30.5185,30.5282,21264.0
2025-01-23 13:55:00,31.46,31.48,31.46,31.46,30068.0,30.5282,30.5477,30.5282,30.5282,30068.0
2025-01-23 14:00:00,31.46,31.49,31.44,31.49,33520.0,30.5282,30.5574,30.5088,30.5574,33520.0
2025-01-23 14:05:00,31.49,31.5,31.47,31.49,37876.0,30.5574,30.5671,30.538,30.5574,37876.0
2025-01-23 14:10:00,31.49,31.5,31.47,31.5,21083.0,30.5574,30.5671,30.538,30.5671,21083.0
2025-01-23 14:15:00,31.5,31.5,31.45,31.46,28230.0,30.5671,30.5671,30.5185,30.5282,28230.0
2025-01-23 14:20:00,31.46,31.5,31.45,31.5,55528.0,30.5282,30.5671,30.5185,30.5671,55528.0
2025-01-23 14:25:00,31.49,31.53,31.49,31.53,90690.0,30.5574,30.5962,30.5574,30.5962,90690.0
2025-01-23 14:30:00,31.52,31.52,31.51,31.52,24252.0,30.5865,30.5865,30.5768,30.5865,24252.0
2025-01-23 14:35:00,31.52,31.52,31.5,31.51,73239.0,30.5865,30.5865,30.5671,30.5768,73239.0
2025-01-23 14:40:00,31.51,31.51,31.5,31.51,13002.0,30.5768,30.5768,30.5671,30.5768,13002.0
2025-01-23 14:45:00,31.51,31.52,31.5,31.52,34433.0,30.5768,30.5865,30.5671,30.5865,34433.0
2025-01-23 14:50:00,31.52,31.53,31.5,31.52,42547.0,30.5865,30.5962,30.5671,30.5865,42547.0
2025-01-23 14:55:00,31.52,31.52,31.5,31.51,35430.0,30.5865,30.5865,30.5671,30.5768,35430.0
2025-01-23 15:00:00,31.51,31.53,31.5,31.53,88377.0,30.5768,30.5962,30.5671,30.5962,88377.0
2025-01-23 15:05:00,31.53,31.54,31.52,31.54,60778.0,30.5962,30.6059,30.5865,30.6059,60778.0
2025-01-23 15:10:00,31.54,31.56,31.53,31.56,59432.0,30.6059,30.6253,30.5962,30.6253,59432.0
2025-01-23 15:15:00,31.56,31.57,31.55,31.57,135751.0,30.6253,30.635,30.6156,30.635,135751.0
2025-01-23 15:20:00,31.57,31.57,31.53,31.54,131364.0,30.635,30.635,30.5962,30.6059,131364.0
2025-01-23 15:25:00,31.54,31.55,31.51,31.51,107301.0,30.6059,30.6156,30.5768,30.5768,107301.0
2025-01-23 15:30:00,31.52,31.52,31.45,31.46,77424.0,30.5865,30.5865,30.5185,30.5282,77424.0
2025-01-23 15:35:00,31.46,31.48,31.42,31.44,171661.0,30.5282,30.5477,30.4894,30.5088,171661.0
2025-01-23 15:40:00,31.43,31.46,31.43,31.46,147145.0,30.4991,30.5282,30.4991,30.5282,147145.0
2025-01-23 15:45:00,31.46,31.51,31.46,31.48,211040.0,30.5282,30.5768,30.5282,30.5477,211040.0
2025-01-23 15:50:00,31.48,31.49,31.45,31.46,182917.0,30.5477,30.5574,30.5185,30.5282,182917.0
2025-01-23 15:55:00,31.46,31.5,31.45,31.49,386046.0,30.5282,30.5671,30.5185,30.5574,386046.0
2025-01-24 09:30:00,31.5,31.58,31.5,31.56,164084.0,30.5671,30.6447,30.5671,30.6253,164084.0
2025-01-24 09:35:00,31.56,31.6,31.54,31.55,60723.0,30.6253,30.6641,30.6059,30.6156,60723.0
2025-01-24 09:40:00,31.55,31.57,31.52,31.54,44350.0,30.6156,30.635,30.5865,30.6059,44350.0
2025-01-24 09:45:00,31.54,31.58,31.43,31.44,51129.0,30.6059,30.6447,30.4991,30.5088,51129.0
2025-01-24 09:50:00,31.44,31.45,31.36,31.37,35600.0,30.5088,30.5185,30.4312,30.4409,35600.0
2025-01-24 09:55:00,31.37,31.38,31.32,31.34,45013.0,30.4409,30.4506,30.3924,30.4118,45013.0
2025-01-24 10:00:00,31.33,31.34,31.27,31.29,81323.0,30.4021,30.4118,30.3439,30.3633,81323.0
2025-01-24 10:05:00,31.3,31.32,31.27,31.28,52171.0,30.373,30.3924,30.3439,30.3536,52171.0
2025-01-24 10:10:00,31.27,31.32,31.25,31.32,75155.0,30.3439,30.3924,30.3245,30.3924,75155.0
2025-01-24 10:15:00,31.33,31.37,31.31,31.34,74452.0,30.4021,30.4409,30.3827,30.4118,74452.0
2025-01-24 10:20:00,31.34,31.36,31.33,31.35,55687.0,30.4118,30.4312,30.4021,30.4215,55687.0
2025-01-24 10:25:00,31.35,31.36,31.33,31.35,35953.0,30.4215,30.4312,30.4021,30.4215,35953.0
2025-01-24 10:30:00,31.35,31.39,31.33,31.38,111051.0,30.4215,30.4603,30.4021,30.4506,111051.0
2025-01-24 10:35:00,31.37,31.4,31.36,31.38,51491.0,30.4409,30.47,30.4312,30.4506,51491.0
2025-01-24 10:40:00,31.39,31.42,31.37,31.38,69091.0,30.4603,30.4894,30.4409,30.4506,69091.0
2025-01-24 10:45:00,31.38,31.4,31.37,31.4,35051.0,30.4506,30.47,30.4409,30.47,35051.0
2025-01-24 10:50:00,31.4,31.42,31.38,31.38,54481.0,30.47,30.4894,30.4506,30.4506,54481.0
2025-01-24 10:55:00,31.38,31.38,31.35,31.37,39954.0,30.4506,30.4506,30.4215,30.4409,39954.0
2025-01-24 11:00:00,31.36,31.4,31.35,31.39,32922.0,30.4312,30.47,30.4215,30.4603,32922.0
2025-01-24 11:05:00,31.39,31.4,31.37,31.38,13615.0,30.4603,30.47,30.4409,30.4506,13615.0
2025-01-24 11:10:00,31.38,31.38,31.34,31.36,19711.0,30.4506,30.4506,30.4118,30.4312,19711.0
2025-01-24 11:15:00,31.36,31.37,31.31,31.32,26444.0,30.4312,30.4409,30.3827,30.3924,26444.0
2025-01-24 11:20:00,31.32,31.37,31.32,31.36,39854.0,30.3924,30.4409,30.3924,30.4312,39854.0
2025-01-24 11:25:00,31.36,31.37,31.34,31.36,27388.0,30.4312,30.4409,30.4118,30.4312,27388.0
2025-01-24 11:30:00,31.36,31.41,31.34,31.41,74555.0,30.4312,30.4797,30.4118,30.4797,74555.0
2025-01-24 11:35:00,31.41,31.41,31.36,31.36,90516.0,30.4797,30.4797,30.4312,30.4312,90516.0
2025-01-24 11:40:00,31.36,31.39,31.35,31.38,83738.0,30.4312,30.4603,30.4215,30.4506,83738.0
2025-01-24 11:45:00,31.39,31.39,31.36,31.39,22256.0,30.4603,30.4603,30.4312,30.4603,22256.0
2025-01-24 11:50:00,31.39,31.39,31.36,31.38,69069.0,30.4603,30.4603,30.4312,30.4506,69069.0
2025-01-24 11:55:00,31.38,31.41,31.37,31.41,46264.0,30.4506,30.4797,30.4409,30.4797,46264.0
2025-01-24 12:00:00,31.41,31.43,31.38,31.43,80145.0,30.4797,30.4991,30.4506,30.4991,80145.0
2025-01-24 12:05:00,31.42,31.45,31.42,31.45,36785.0,30.4894,30.5185,30.4894,30.5185,36785.0
2025-01-24 12:10:00,31.45,31.45,31.42,31.43,16153.0,30.5185,30.5185,30.4894,30.4991,16153.0
2025-01-24 12:15:00,31.42,31.43,31.41,31.42,52869.0,30.4894,30.4991,30.4797,30.4894,52869.0
2025-01-24 12:20:00,31.42,31.45,31.41,31.45,41541.0,30.4894,30.5185,30.4797,30.5185,41541.0
2025-01-24 12:25:00,31.45,31.46,31.43,31.44,30890.0,30.5185,30.5282,30.4991,30.5088,30890.0
2025-01-24 12:30:00,31.44,31.45,31.42,31.43,27120.0,30.5088,30.5185,30.4894,30.4991,27120.0
2025-01-24 12:35:00,31.43,31.43,31.41,31.42,16255.0,30.4991,30.4991,30.4797,30.4894,16255.0
2025-01-24 12:40:00,31.41,31.43,31.41,31.43,12991.0,30.4797,30.4991,30.4797,30.4991,12991.0
2025-01-24 12:45:00,31.43,31.43,31.41,31.42,20689.0,30.4991,30.4991,30.4797,30.4894,20689.0
2025-01-24 12:50:00,31.41,31.42,31.4,31.4,17894.0,30.4797,30.4894,30.47,30.47,17894.0
2025-01-24 12:55:00,31.4,31.4,31.38,31.39,32204.0,30.47,30.47,30.4506,30.4603,32204.0
2025-01-24 13:00:00,31.38,31.39,31.36,31.37,22289.0,30.4506,30.4603,30.4312,30.4409,22289.0
2025-01-24 13:05:00,31.37,31.4,31.36,31.39,31123.0,30.4409,30.47,30.4312,30.4603,31123.0
2025-01-24 13:10:00,31.39,31.39,31.36,31.37,17878.0,30.4603,30.4603,30.4312,30.4409,17878.0
2025-01-24 13:15:00,31.36,31.37,31.34,31.37,13883.0,30.4312,30.4409,30.4118,30.4409,13883.0
2025-01-24 13:20:00,31.36,31.37,31.35,31.36,14968.0,30.4312,30.4409,30.4215,30.4312,14968.0
2025-01-24 13:25:00,31.36,31.37,31.35,31.36,18240.0,30.4312,30.4409,30.4215,30.4312,18240.0
2025-01-24 13:30:00,31.35,31.4,31.35,31.39,46812.0,30.4215,30.47,30.4215,30.4603,46812.0
2025-01-24 13:35:00,31.39,31.41,31.38,31.4,27338.0,30.4603,30.4797,30.4506,30.47,27338.0
2025-01-24 13:40:00,31.41,31.43,31.4,31.42,22640.0,30.4797,30.4991,30.47,30.4894,22640.0
2025-01-24 13:45:00,31.43,31.46,31.42,31.46,41342.0,30.4991,30.5282,30.4894,30.5282,41342.0
2025-01-24 13:50:00,31.46,31.46,31.45,31.46,7058.0,30.5282,30.5282,30.5185,30.5282,7058.0
2025-01-24 13:55:00,31.45,31.46,31.45,31.45,31597.0,30.5185,30.5282,30.5185,30.5185,31597.0
2025-01-24 14:00:00,31.46,31.48,31.45,31.48,46874.0,30.5282,30.5477,30.5185,30.5477,46874.0
2025-01-24 14:05:00,31.48,31.48,31.45,31.46,22224.0,30.5477,30.5477,30.5185,30.5282,22224.0
2025-01-24 14:10:00,31.46,31.48,31.45,31.46,34279.0,30.5282,30.5477,30.5185,30.5282,34279.0
2025-01-24 14:15:00,31.46,31.47,31.45,31.45,22571.0,30.5282,30.538,30.5185,30.5185,22571.0
2025-01-24 14:20:00,31.46,31.48,31.45,31.47,22790.0,30.5282,30.5477,30.5185,30.538,22790.0
2025-01-24 14:25:00,31.48,31.52,31.47,31.51,102131.0,30.5477,30.5865,30.538,30.5768,102131.0
2025-01-24 14:30:00,31.51,31.53,31.5,31.5,86885.0,30.5768,30.5962,30.5671,30.5671,86885.0
2025-01-24 14:35:00,31.51,31.53,31.48,31.53,67340.0,30.5768,30.5962,30.5477,30.5962,67340.0
2025-01-24 14:40:00,31.53,31.55,31.52,31.54,32727.0,30.5962,30.6156,30.5865,30.6059,32727.0
2025-01-24 14:45:00,31.55,31.55,31.54,31.55,21981.0,30.6156,30.6156,30.6059,30.6156,21981.0
2025-01-24 14:50:00,31.55,31.57,31.54,31.55,53832.0,30.6156,30.635,30.6059,30.6156,53832.0
2025-01-24 14:55:00,31.56,31.57,31.54,31.55,150924.0,30.6253,30.635,30.6059,30.6156,150924.0
2025-01-24 15:00:00,31.55,31.57,31.53,31.57,125522.0,30.6156,30.635,30.5962,30.635,125522.0
2025-01-24 15:05:00,31.57,31.57,31.54,31.55,44087.0,30.635,30.635,30.6059,30.6156,44087.0
2025-01-24 15:10:00,31.55,31.57,31.54,31.57,101279.0,30.6156,30.635,30.6059,30.635,101279.0
2025-01-24 15:15:00,31.57,31.57,31.55,31.56,50920.0,30.635,30.635,30.6156,30.6253,50920.0
2025-01-24 15:20:00,31.56,31.56,31.55,31.56,58399.0,30.6253,30.6253,30.6156,30.6253,58399.0
2025-01-24 15:25:00,31.56,31.56,31.55,31.56,163481.0,30.6253,30.6253,30.6156,30.6253,163481.0
2025-01-24 15:30:00,31.56,31.58,31.55,31.56,142805.0,30.6253,30.6447,30.6156,30.6253,142805.0
2025-01-24 15:35:00,31.57,31.58,31.55,31.57,192351.0,30.635,30.6447,30.6156,30.635,192351.0
2025-01-24 15:40:00,31.57,31.57,31.55,31.56,176722.0,30.635,30.635,30.6156,30.6253,176722.0
2025-01-24 15:45:00,31.55,31.56,31.47,31.49,116731.0,30.6156,30.6253,30.538,30.5574,116731.0
2025-01-24 15:50:00,31.49,31.51,31.46,31.47,189720.0,30.5574,30.5768,30.5282,30.538,189720.0
2025-01-24 15:55:00,31.47,31.48,31.46,31.46,375279.0,30.538,30.5477,30.5282,30.5282,375279.0
2025-01-27 09:30:00,31.44,31.47,31.32,31.34,274145.0,30.5088,30.538,30.3924,30.4118,274145.0
2025-01-27 09:35:00,31.34,31.43,31.32,31.4,81482.0,30.4118,30.4991,30.3924,30.47,81482.0
2025-01-27 09:40:00,31.39,31.46,31.37,31.38,69743.0,30.4603,30.5282,30.4409,30.4506,69743.0
2025-01-27 09:45:00,31.39,31.45,31.35,31.39,89663.0,30.4603,30.5185,30.4215,30.4603,89663.0
2025-01-27 09:50:00,31.39,31.44,31.39,31.43,83557.0,30.4603,30.5088,30.4603,30.4991,83557.0
2025-01-27 09:55:00,31.43,31.44,31.38,31.41,65864.0,30.4991,30.5088,30.4506,30.4797,65864.0
2025-01-27 10:00:00,31.41,31.45,31.38,31.41,77817.0,30.4797,30.5185,30.4506,30.4797,77817.0
2025-01-27 10:05:00,31.41,31.5,31.4,31.48,72922.0,30.4797,30.5671,30.47,30.5477,72922.0
2025-01-27 10:10:00,31.48,31.53,31.46,31.49,51219.0,30.5477,30.5962,30.5282,30.5574,51219.0
2025-01-27 10:15:00,31.5,31.51,31.47,31.5,88292.0,30.5671,30.5768,30.538,30.5671,88292.0
2025-01-27 10:20:00,31.5,31.5,31.45,31.49,63098.0,30.5671,30.5671,30.5185,30.5574,63098.0
2025-01-27 10:25:00,31.49,31.49,31.41,31.42,47489.0,30.5574,30.5574,30.4797,30.4894,47489.0
2025-01-27 10:30:00,31.41,31.41,31.23,31.24,74702.0,30.4797,30.4797,30.3051,30.3148,74702.0
2025-01-27 10:35:00,31.24,31.27,31.2,31.24,59052.0,30.3148,30.3439,30.2759,30.3148,59052.0
2025-01-27 10:40:00,31.25,31.27,31.21,31.26,99083.0,30.3245,30.3439,30.2857,30.3342,99083.0
2025-01-27 10:45:00,31.25,31.28,31.24,31.28,51092.0,30.3245,30.3536,30.3148,30.3536,51092.0
2025-01-27 10:50:00,31.28,31.28,31.2,31.21,85493.0,30.3536,30.3536,30.2759,30.2857,85493.0
2025-01-27 10:55:00,31.21,31.24,31.2,31.21,80392.0,30.2857,30.3148,30.2759,30.2857,80392.0
2025-01-27 11:00:00,31.22,31.23,31.15,31.16,64557.0,30.2954,30.3051,30.2274,30.2371,64557.0
2025-01-27 11:05:00,31.16,31.19,31.15,31.18,71549.0,30.2371,30.2662,30.2274,30.2565,71549.0
2025-01-27 11:10:00,31.18,31.21,31.15,31.19,69088.0,30.2565,30.2857,30.2274,30.2662,69088.0
2025-01-27 11:15:00,31.19,31.22,31.17,31.21,108364.0,30.2662,30.2954,30.2468,30.2857,108364.0
2025-01-27 11:20:00,31.21,31.25,31.2,31.2,243144.0,30.2857,30.3245,30.2759,30.2759,243144.0
2025-01-27 11:25:00,31.2,31.21,31.18,31.18,52363.0,30.2759,30.2857,30.2565,30.2565,52363.0
2025-01-27 11:30:00,31.19,31.21,31.18,31.21,140913.0,30.2662,30.2857,30.2565,30.2857,140913.0
2025-01-27 11:35:00,31.21,31.29,31.21,31.28,129339.0,30.2857,30.3633,30.2857,30.3536,129339.0
2025-01-27 11:40:00,31.28,31.28,31.18,31.19,84440.0,30.3536,30.3536,30.2565,30.2662,84440.0
2025-01-27 11:45:00,31.19,31.19,31.12,31.13,51378.0,30.2662,30.2662,30.1983,30.208,51378.0
2025-01-27 11:50:00,31.13,31.14,31.11,31.14,41338.0,30.208,30.2177,30.1886,30.2177,41338.0
2025-01-27 11:55:00,31.13,31.15,31.1,31.13,56518.0,30.208,30.2274,30.1789,30.208,56518.0
2025-01-27 12:00:00,31.13,31.16,31.1,31.11,87747.0,30.208,30.2371,30.1789,30.1886,87747.0
2025-01-27 12:05:00,31.11,31.16,31.08,31.15,107052.0,30.1886,30.2371,30.1595,30.2274,107052.0
2025-01-27 12:10:00,31.15,31.19,31.15,31.18,79850.0,30.2274,30.2662,30.2274,30.2565,79850.0
2025-01-27 12:15:00,31.18,31.21,31.15,31.18,75020.0,30.2565,30.2857,30.2274,30.2565,75020.0
2025-01-27 12:20:00,31.18,31.21,31.17,31.2,70607.0,30.2565,30.2857,30.2468,30.2759,70607.0
2025-01-27 12:25:00,31.2,31.22,31.19,31.2,44305.0,30.2759,30.2954,30.2662,30.2759,44305.0
2025-01-27 12:30:00,31.2,31.23,31.2,31.21,143449.0,30.2759,30.3051,30.2759,30.2857,143449.0
2025-01-27 12:35:00,31.21,31.24,31.2,31.24,59395.0,30.2857,30.3148,30.2759,30.3148,59395.0
2025-01-27 12:40:00,31.24,31.24,31.19,31.2,58503.0,30.3148,30.3148,30.2662,30.2759,58503.0
2025-01-27 12:45:00,31.2,31.22,31.18,31.19,25755.0,30.2759,30.2954,30.2565,30.2662,25755.0
2025-01-27 12:50:00,31.18,31.19,31.16,31.18,38680.0,30.2565,30.2662,30.2371,30.2565,38680.0
2025-01-27 12:55:00,31.18,31.23,31.17,31.21,133541.0,30.2565,30.3051,30.2468,30.2857,133541.0
2025-01-27 13:00:00,31.2,31.22,31.19,31.21,92835.0,30.2759,30.2954,30.2662,30.2857,92835.0
2025-01-27 13:05:00,31.22,31.27,31.22,31.27,72179.0,30.2954,30.3439,30.2954,30.3439,72179.0
2025-01-27 13:10:00,31.27,31.29,31.25,31.27,245947.0,30.3439,30.3633,30.3245,30.3439,245947.0
2025-01-27 13:15:00,31.28,31.3,31.26,31.29,43794.0,30.3536,30.373,30.3342,30.3633,43794.0
2025-01-27 13:20:00,31.28,31.32,31.28,31.32,24175.0,30.3536,30.3924,30.3536,30.3924,24175.0
2025-01-27 13:25:00,31.32,31.35,31.31,31.35,59439.0,30.3924,30.4215,30.3827,30.4215,59439.0
2025-01-27 13:30:00,31.35,31.36,31.31,31.32,170794.0,30.4215,30.4312,30.3827,30.3924,170794.0
2025-01-27 13:35:00,31.32,31.32,31.28,31.3,86799.0,30.3924,30.3924,30.3536,30.373,86799.0
2025-01-27 13:40:00,31.31,31.31,31.29,31.31,14694.0,30.3827,30.3827,30.3633,30.3827,14694.0
2025-01-27 13:45:00,31.31,31.33,31.28,31.33,24887.0,30.3827,30.4021,30.3536,30.4021,24887.0
2025-01-27 13:50:00,31.33,31.34,31.31,31.33,10029.0,30.4021,30.4118,30.3827,30.4021,10029.0
2025-01-27 13:55:00,31.33,31.34,31.32,31.33,34489.0,30.4021,30.4118,30.3924,30.4021,34489.0
2025-01-27 14:00:00,31.34,31.39,31.33,31.39,21057.0,30.4118,30.4603,30.4021,30.4603,21057.0
2025-01-27 14:05:00,31.39,31.4,31.37,31.4,58405.0,30.4603,30.47,30.4409,30.47,58405.0
2025-01-27 14:10:00,31.39,31.4,31.38,31.4,29129.0,30.4603,30.47,30.4506,30.47,29129.0
2025-01-27 14:15:00,31.4,31.43,31.39,31.42,62267.0,30.47,30.4991,30.4603,30.4894,62267.0
2025-01-27 14:20:00,31.42,31.45,31.41,31.44,50870.0,30.4894,30.5185,30.4797,30.5088,50870.0
2025-01-27 14:25:00,31.44,31.48,31.44,31.47,27833.0,30.5088,30.5477,30.5088,30.538,27833.0
2025-01-27 14:30:00,31.46,31.48,31.44,31.46,105156.0,30.5282,30.5477,30.5088,30.5282,105156.0
2025-01-27 14:35:00,31.47,31.48,31.46,31.46,97262.0,30.538,30.5477,30.5282,30.5282,97262.0
2025-01-27 14:40:00,31.46,31.49,31.45,31.47,141967.0,30.5282,30.5574,30.5185,30.538,141967.0
2025-01-27 14:45:00,31.46,31.47,31.41,31.42,93484.0,30.5282,30.538,30.4797,30.4894,93484.0
2025-01-27 14:50:00,31.42,31.44,31.41,31.44,19030.0,30.4894,30.5088,30.4797,30.5088,19030.0
2025-01-27 14:55:00,31.43,31.44,31.41,31.42,23873.0,30.4991,30.5088,30.4797,30.4894,23873.0
2025-01-27 15:00:00,31.42,31.46,31.4,31.42,28700.0,30.4894,30.5282,30.47,30.4894,28700.0
2025-01-27 15:05:00,31.42,31.44,31.41,31.44,34489.0,30.4894,30.5088,30.4797,30.5088,34489.0
2025-01-27 15:10:00,31.44,31.46,31.44,31.45,31042.0,30.5088,30.5282,30.5088,30.5185,31042.0
2025-01-27 15:15:00,31.44,31.46,31.42,31.45,51492.0,30.5088,30.5282,30.4894,30.5185,51492.0
2025-01-27 15:20:00,31.45,31.48,31.44,31.47,63139.0,30.5185,30.5477,30.5088,30.538,63139.0
2025-01-27 15:25:00,31.48,31.5,31.46,31.48,102610.0,30.5477,30.5671,30.5282,30.5477,102610.0
2025-01-27 15:30:00,31.48,31.5,31.46,31.46,102095.0,30.5477,30.5671,30.5282,30.5282,102095.0
2025-01-27 15:35:00,31.46,31.47,31.42,31.45,75014.0,30.5282,30.538,30.4894,30.5185,75014.0
2025-01-27 15:40:00,31.45,31.46,31.43,31.45,70094.0,30.5185,30.5282,30.4991,30.5185,70094.0
2025-01-27 15:45:00,31.45,31.47,31.44,31.45,86331.0,30.5185,30.538,30.5088,30.5185,86331.0
2025-01-27 15:50:00,31.45,31.47,31.41,31.43,124874.0,30.5185,30.538,30.4797,30.4991,124874.0
2025-01-27 15:55:00,31.43,31.46,31.4,31.45,285420.0,30.4991,30.5282,30.47,30.5185,285420.0
2025-01-28 09:30:00,31.52,31.53,31.45,31.48,175247.0,30.5865,30.5962,30.5185,30.5477,175247.0
2025-01-28 09:35:00,31.48,31.59,31.47,31.57,51536.0,30.5477,30.6544,30.538,30.635,51536.0
2025-01-28 09:40:00,31.57,31.59,31.47,31.47,33417.0,30.635,30.6544,30.538,30.538,33417.0
2025-01-28 09:45:00,31.46,31.47,31.42,31.44,44517.0,30.5282,30.538,30.4894,30.5088,44517.0
2025-01-28 09:50:00,31.44,31.45,31.39,31.42,73045.0,30.5088,30.5185,30.4603,30.4894,73045.0
2025-01-28 09:55:00,31.43,31.44,31.35,31.37,29541.0,30.4991,30.5088,30.4215,30.4409,29541.0
2025-01-28 10:00:00,31.37,31.37,31.29,31.32,50462.0,30.4409,30.4409,30.3633,30.3924,50462.0
2025-01-28 10:05:00,31.34,31.35,31.28,31.29,65655.0,30.4118,30.4215,30.3536,30.3633,65655.0
2025-01-28 10:10:00,31.29,31.33,31.26,31.28,55337.0,30.3633,30.4021,30.3342,30.3536,55337.0
2025-01-28 10:15:00,31.28,31.3,31.26,31.29,33893.0,30.3536,30.373,30.3342,30.3633,33893.0
2025-01-28 10:20:00,31.28,31.3,31.23,31.26,63251.0,30.3536,30.373,30.3051,30.3342,63251.0
2025-01-28 10:25:00,31.26,31.27,31.19,31.2,88894.0,30.3342,30.3439,30.2662,30.2759,88894.0
2025-01-28 10:30:00,31.2,31.27,31.17,31.26,46375.0,30.2759,30.3439,30.2468,30.3342,46375.0
2025-01-28 10:35:00,31.25,31.25,31.21,31.25,48120.0,30.3245,30.3245,30.2857,30.3245,48120.0
2025-01-28 10:40:00,31.25,31.25,31.2,31.22,41593.0,30.3245,30.3245,30.2759,30.2954,41593.0
2025-01-28 10:45:00,31.23,31.24,31.2,31.2,19679.0,30.3051,30.3148,30.2759,30.2759,19679.0
2025-01-28 10:50:00,31.21,31.25,31.18,31.25,36828.0,30.2857,30.3245,30.2565,30.3245,36828.0
2025-01-28 10:55:00,31.24,31.24,31.18,31.2,34658.0,30.3148,30.3148,30.2565,30.2759,34658.0
2025-01-28 11:00:00,31.2,31.26,31.2,31.25,54088.0,30.2759,30.3342,30.2759,30.3245,54088.0
2025-01-28 11:05:00,31.25,31.27,31.24,31.27,26207.0,30.3245,30.3439,30.3148,30.3439,26207.0
2025-01-28 11:10:00,31.27,31.29,31.23,31.24,93439.0,30.3439,30.3633,30.3051,30.3148,93439.0
2025-01-28 11:15:00,31.24,31.24,31.17,31.19,46662.0,30.3148,30.3148,30.2468,30.2662,46662.0
2025-01-28 11:20:00,31.19,31.2,31.18,31.19,39289.0,30.2662,30.2759,30.2565,30.2662,39289.0
2025-01-28 11:25:00,31.19,31.2,31.16,31.18,47805.0,30.2662,30.2759,30.2371,30.2565,47805.0
2025-01-28 11:30:00,31.18,31.19,31.16,31.18,99343.0,30.2565,30.2662,30.2371,30.2565,99343.0
2025-01-28 11:35:00,31.18,31.19,31.13,31.14,50913.0,30.2565,30.2662,30.208,30.2177,50913.0
2025-01-28 11:40:00,31.14,31.16,31.12,31.15,50648.0,30.2177,30.2371,30.1983,30.2274,50648.0
2025-01-28 11:45:00,31.14,31.15,31.1,31.12,33575.0,30.2177,30.2274,30.1789,30.1983,33575.0
2025-01-28 11:50:00,31.11,31.12,31.07,31.08,39632.0,30.1886,30.1983,30.1498,30.1595,39632.0
2025-01-28 11:55:00,31.08,31.09,31.06,31.07,38895.0,30.1595,30.1692,30.1401,30.1498,38895.0
2025-01-28 12:00:00,31.07,31.09,31.05,31.08,31109.0,30.1498,30.1692,30.1304,30.1595,31109.0
2025-01-28 12:05:00,31.08,31.08,31.05,31.06,39468.0,30.1595,30.1595,30.1304,30.1401,39468.0
2025-01-28 12:10:00,31.07,31.12,31.07,31.1,49637.0,30.1498,30.1983,30.1498,30.1789,49637.0
2025-01-28 12:15:00,31.1,31.12,31.08,31.1,59390.0,30.1789,30.1983,30.1595,30.1789,59390.0
2025-01-28 12:20:00,31.1,31.11,31.07,31.07,42829.0,30.1789,30.1886,30.1498,30.1498,42829.0
2025-01-28 12:25:00,31.06,31.09,31.05,31.05,28272.0,30.1401,30.1692,30.1304,30.1304,28272.0
2025-01-28 12:30:00,31.06,31.08,31.03,31.04,30566.0,30.1401,30.1595,30.111,30.1207,30566.0
2025-01-28 12:35:00,31.03,31.05,31.01,31.02,25269.0,30.111,30.1304,30.0916,30.1013,25269.0
2025-01-28 12:40:00,31.02,31.04,31.01,31.02,20631.0,30.1013,30.1207,30.0916,30.1013,20631.0
2025-01-28 12:45:00,31.03,31.03,31.0,31.01,54614.0,30.111,30.111,30.0819,30.0916,54614.0
2025-01-28 12:50:00,31.01,31.03,31.0,31.01,47010.0,30.0916,30.111,30.0819,30.0916,47010.0
2025-01-28 12:55:00,31.01,31.02,31.0,31.01,56961.0,30.0916,30.1013,30.0819,30.0916,56961.0
2025-01-28 13:00:00,31.01,31.03,31.0,31.02,22337.0,30.0916,30.111,30.0819,30.1013,22337.0
2025-01-28 13:05:00,31.02,31.04,31.02,31.04,12725.0,30.1013,30.1207,30.1013,30.1207,12725.0
2025-01-28 13:10:00,31.04,31.05,31.01,31.02,40089.0,30.1207,30.1304,30.0916,30.1013,40089.0
2025-01-28 13:15:00,31.01,31.02,31.0,31.0,28148.0,30.0916,30.1013,30.0819,30.0819,28148.0
2025-01-28 13:20:00,31.01,31.02,30.98,30.99,216810.0,30.0916,30.1013,30.0625,30.0722,216810.0
2025-01-28 13:25:00,30.99,31.0,30.98,30.99,23977.0,30.0722,30.0819,30.0625,30.0722,23977.0
2025-01-28 13:30:00,30.98,31.02,30.98,31.02,19898.0,30.0625,30.1013,30.0625,30.1013,19898.0
2025-01-28 13:35:00,31.02,31.03,30.99,31.01,31866.0,30.1013,30.111,30.0722,30.0916,31866.0
2025-01-28 13:40:00,31.0,31.01,30.96,31.01,34384.0,30.0819,30.0916,30.0431,30.0916,34384.0
2025-01-28 13:45:00,31.01,31.03,30.99,31.0,36450.0,30.0916,30.111,30.0722,30.0819,36450.0
2025-01-28 13:50:00,31.0,31.02,30.98,31.02,35856.0,30.0819,30.1013,30.0625,30.1013,35856.0
2025-01-28 13:55:00,31.02,31.05,30.99,31.03,29602.0,30.1013,30.1304,30.0722,30.111,29602.0
2025-01-28 14:00:00,31.03,31.08,31.02,31.08,43873.0,30.111,30.1595,30.1013,30.1595,43873.0
2025-01-28 14:05:00,31.07,31.08,31.04,31.04,23654.0,30.1498,30.1595,30.1207,30.1207,23654.0
2025-01-28 14:10:00,31.04,31.04,31.0,31.01,23782.0,30.1207,30.1207,30.0819,30.0916,23782.0
2025-01-28 14:15:00,31.01,31.01,30.95,30.97,27209.0,30.0916,30.0916,30.0334,30.0528,27209.0
2025-01-28 14:20:00,30.97,30.99,30.96,30.97,24011.0,30.0528,30.0722,30.0431,30.0528,24011.0
2025-01-28 14:25:00,30.97,31.01,30.96,30.99,30860.0,30.0528,30.0916,30.0431,30.0722,30860.0
2025-01-28 14:30:00,30.99,31.03,30.99,31.03,25842.0,30.0722,30.111,30.0722,30.111,25842.0
2025-01-28 14:35:00,31.03,31.06,31.03,31.05,33748.0,30.111,30.1401,30.111,30.1304,33748.0
2025-01-28 14:40:00,31.05,31.07,31.04,31.05,29540.0,30.1304,30.1498,30.1207,30.1304,29540.0
2025-01-28 14:45:00,31.05,31.06,31.04,31.05,39141.0,30.1304,30.1401,30.1207,30.1304,39141.0
2025-01-28 14:50:00,31.05,31.07,31.02,31.07,61988.0,30.1304,30.1498,30.1013,30.1498,61988.0
2025-01-28 14:55:00,31.07,31.1,31.06,31.08,74124.0,30.1498,30.1789,30.1401,30.1595,74124.0
2025-01-28 15:00:00,31.08,31.11,31.06,31.11,79017.0,30.1595,30.1886,30.1401,30.1886,79017.0
2025-01-28 15:05:00,31.1,31.13,31.09,31.1,186813.0,30.1789,30.208,30.1692,30.1789,186813.0
2025-01-28 15:10:00,31.1,31.13,31.09,31.13,79351.0,30.1789,30.208,30.1692,30.208,79351.0
2025-01-28 15:15:00,31.13,31.15,31.12,31.14,106242.0,30.208,30.2274,30.1983,30.2177,106242.0
2025-01-28 15:20:00,31.14,31.16,31.13,31.15,62655.0,30.2177,30.2371,30.208,30.2274,62655.0
2025-01-28 15:25:00,31.15,31.16,31.14,31.14,82570.0,30.2274,30.2371,30.2177,30.2177,82570.0
2025-01-28 15:30:00,31.15,31.16,31.14,31.16,195172.0,30.2274,30.2371,30.2177,30.2371,195172.0
2025-01-28 15:35:00,31.16,31.2,31.15,31.2,72658.0,30.2371,30.2759,30.2274,30.2759,72658.0
2025-01-28 15:40:00,31.2,31.22,31.18,31.21,105867.0,30.2759,30.2954,30.2565,30.2857,105867.0
2025-01-28 15:45:00,31.21,31.22,31.16,31.17,150092.0,30.2857,30.2954,30.2371,30.2468,150092.0
2025-01-28 15:50:00,31.18,31.2,31.15,31.19,245189.0,30.2565,30.2759,30.2274,30.2662,245189.0
2025-01-28 15:55:00,31.19,31.19,31.12,31.16,640430.0,30.2662,30.2662,30.1983,30.2371,640430.0
2025-01-29 09:30:00,30.95,31.0,30.92,30.96,241726.0,30.0334,30.0819,30.0042,30.0431,241726.0
2025-01-29 09:35:00,30.96,30.96,30.86,30.95,145144.0,30.0431,30.0431,29.946,30.0334,145144.0
2025-01-29 09:40:00,30.95,31.01,30.92,30.99,36235.0,30.0334,30.0916,30.0042,30.0722,36235.0
2025-01-29 09:45:00,30.99,31.03,30.95,31.01,64968.0,30.0722,30.111,30.0334,30.0916,64968.0
2025-01-29 09:50:00,31.01,31.09,31.0,31.05,89014.0,30.0916,30.1692,30.0819,30.1304,89014.0
2025-01-29 09:55:00,31.05,31.09,31.02,31.09,115806.0,30.1304,30.1692,30.1013,30.1692,115806.0
2025-01-29 10:00:00,31.09,31.15,31.07,31.15,125196.0,30.1692,30.2274,30.1498,30.2274,125196.0
2025-01-29 10:05:00,31.15,31.15,31.07,31.08,52015.0,30.2274,30.2274,30.1498,30.1595,52015.0
2025-01-29 10:10:00,31.08,31.08,31.02,31.03,40746.0,30.1595,30.1595,30.1013,30.111,40746.0
2025-01-29 10:15:00,31.03,31.05,31.0,31.03,56551.0,30.111,30.1304,30.0819,30.111,56551.0
2025-01-29 10:20:00,31.03,31.04,30.99,31.0,128050.0,30.111,30.1207,30.0722,30.0819,128050.0
2025-01-29 10:25:00,31.0,31.03,30.98,31.0,232898.0,30.0819,30.111,30.0625,30.0819,232898.0
2025-01-29 10:30:00,30.99,31.03,30.98,31.03,73679.0,30.0722,30.111,30.0625,30.111,73679.0
2025-01-29 10:35:00,31.02,31.06,30.99,31.05,105292.0,30.1013,30.1401,30.0722,30.1304,105292.0
2025-01-29 10:40:00,31.05,31.08,31.03,31.06,42884.0,30.1304,30.1595,30.111,30.1401,42884.0
2025-01-29 10:45:00,31.07,31.08,31.05,31.08,59172.0,30.1498,30.1595,30.1304,30.1595,59172.0
2025-01-29 10:50:00,31.07,31.08,31.03,31.04,43427.0,30.1498,30.1595,30.111,30.1207,43427.0
2025-01-29 10:55:00,31.05,31.06,31.04,31.05,25272.0,30.1304,30.1401,30.1207,30.1304,25272.0
2025-01-29 11:00:00,31.05,31.06,31.02,31.04,49295.0,30.1304,30.1401,30.1013,30.1207,49295.0
2025-01-29 11:05:00,31.03,31.04,31.0,31.02,37599.0,30.111,30.1207,30.0819,30.1013,37599.0
2025-01-29 11:10:00,31.02,31.06,31.01,31.04,81188.0,30.1013,30.1401,30.0916,30.1207,81188.0
2025-01-29 11:15:00,31.03,31.05,31.02,31.03,24343.0,30.111,30.1304,30.1013,30.111,24343.0
2025-01-29 11:20:00,31.02,31.05,31.01,31.02,40922.0,30.1013,30.1304,30.0916,30.1013,40922.0
2025-01-29 11:25:00,31.02,31.03,31.0,31.03,54273.0,30.1013,30.111,30.0819,30.111,54273.0
2025-01-29 11:30:00,31.04,31.07,31.03,31.05,46462.0,30.1207,30.1498,30.111,30.1304,46462.0
2025-01-29 11:35:00,31.05,31.12,31.05,31.1,89961.0,30.1304,30.1983,30.1304,30.1789,89961.0
2025-01-29 11:40:00,31.09,31.11,31.08,31.11,63679.0,30.1692,30.1886,30.1595,30.1886,63679.0
2025-01-29 11:45:00,31.11,31.11,31.04,31.05,37735.0,30.1886,30.1886,30.1207,30.1304,37735.0
2025-01-29 11:50:00,31.05,31.08,31.05,31.07,63274.0,30.1304,30.1595,30.1304,30.1498,63274.0
2025-01-29 11:55:00,31.07,31.07,31.04,31.07,56528.0,30.1498,30.1498,30.1207,30.1498,56528.0
2025-01-29 12:00:00,31.06,31.11,31.06,31.1,69488.0,30.1401,30.1886,30.1401,30.1789,69488.0
2025-01-29 12:05:00,31.1,31.11,31.03,31.04,40591.0,30.1789,30.1886,30.111,30.1207,40591.0
2025-01-29 12:10:00,31.04,31.07,31.03,31.03,33835.0,30.1207,30.1498,30.111,30.111,33835.0
2025-01-29 12:15:00,31.04,31.06,31.03,31.04,12219.0,30.1207,30.1401,30.111,30.1207,12219.0
2025-01-29 12:20:00,31.05,31.09,31.01,31.02,72161.0,30.1304,30.1692,30.0916,30.1013,72161.0
2025-01-29 12:25:00,31.02,31.03,31.0,31.01,76312.0,30.1013,30.111,30.0819,30.0916,76312.0
2025-01-29 12:30:00,31.01,31.04,31.0,31.04,43809.0,30.0916,30.1207,30.0819,30.1207,43809.0
2025-01-29 12:35:00,31.04,31.05,31.01,31.05,23721.0,30.1207,30.1304,30.0916,30.1304,23721.0
2025-01-29 12:40:00,31.05,31.06,31.03,31.04,25192.0,30.1304,30.1401,30.111,30.1207,25192.0
2025-01-29 12:45:00,31.04,31.06,31.03,31.04,44883.0,30.1207,30.1401,30.111,30.1207,44883.0
2025-01-29 12:50:00,31.05,31.06,31.0,31.01,119506.0,30.1304,30.1401,30.0819,30.0916,119506.0
2025-01-29 12:55:00,31.01,31.06,31.01,31.04,67416.0,30.0916,30.1401,30.0916,30.1207,67416.0
2025-01-29 13:00:00,31.04,31.06,31.01,31.02,96136.0,30.1207,30.1401,30.0916,30.1013,96136.0
2025-01-29 13:05:00,31.03,31.07,31.01,31.06,61683.0,30.111,30.1498,30.0916,30.1401,61683.0
2025-01-29 13:10:00,31.05,31.07,31.04,31.05,62453.0,30.1304,30.1498,30.1207,30.1304,62453.0
2025-01-29 13:15:00,31.05,31.07,31.05,31.07,43447.0,30.1304,30.1498,30.1304,30.1498,43447.0
2025-01-29 13:20:00,31.07,31.11,31.06,31.11,43856.0,30.1498,30.1886,30.1401,30.1886,43856.0
2025-01-29 13:25:00,31.11,31.12,31.08,31.09,92875.0,30.1886,30.1983,30.1595,30.1692,92875.0
2025-01-29 13:30:00,31.09,31.13,31.08,31.12,57566.0,30.1692,30.208,30.1595,30.1983,57566.0
2025-01-29 13:35:00,31.13,31.14,31.11,31.12,50087.0,30.208,30.2177,30.1886,30.1983,50087.0
2025-01-29 13:40:00,31.12,31.13,31.09,31.1,209622.0,30.1983,30.208,30.1692,30.1789,209622.0
2025-01-29 13:45:00,31.1,31.1,31.05,31.08,187811.0,30.1789,30.1789,30.1304,30.1595,187811.0
2025-01-29 13:50:00,31.08,31.1,31.08,31.09,36640.0,30.1595,30.1789,30.1595,30.1692,36640.0
2025-01-29 13:55:00,31.09,31.11,31.08,31.08,50541.0,30.1692,30.1886,30.1595,30.1595,50541.0
2025-01-29 14:00:00,31.08,31.08,31.0,31.01,61601.0,30.1595,30.1595,30.0819,30.0916,61601.0
2025-01-29 14:05:00,31.0,31.04,31.0,31.01,52768.0,30.0819,30.1207,30.0819,30.0916,52768.0
2025-01-29 14:10:00,31.0,31.02,30.98,31.02,46591.0,30.0819,30.1013,30.0625,30.1013,46591.0
2025-01-29 14:15:00,31.02,31.03,30.97,31.0,194672.0,30.1013,30.111,30.0528,30.0819,194672.0
2025-01-29 14:20:00,31.0,31.02,31.0,31.01,67767.0,30.0819,30.1013,30.0819,30.0916,67767.0
2025-01-29 14:25:00,31.01,31.03,31.0,31.01,52985.0,30.0916,30.111,30.0819,30.0916,52985.0
2025-01-29 14:30:00,31.01,31.05,31.0,31.04,33458.0,30.0916,30.1304,30.0819,30.1207,33458.0
2025-01-29 14:35:00,31.04,31.08,31.01,31.08,78204.0,30.1207,30.1595,30.0916,30.1595,78204.0
2025-01-29 14:40:00,31.08,31.11,31.05,31.09,67850.0,30.1595,30.1886,30.1304,30.1692,67850.0
2025-01-29 14:45:00,31.09,31.09,31.06,31.08,45149.0,30.1692,30.1692,30.1401,30.1595,45149.0
2025-01-29 14:50:00,31.08,31.11,31.07,31.09,47227.0,30.1595,30.1886,30.1498,30.1692,47227.0
2025-01-29 14:55:00,31.09,31.11,31.04,31.08,64967.0,30.1692,30.1886,30.1207,30.1595,64967.0
2025-01-29 15:00:00,31.07,31.12,31.06,31.08,124982.0,30.1498,30.1983,30.1401,30.1595,124982.0
2025-01-29 15:05:00,31.08,31.13,31.06,31.11,53870.0,30.1595,30.208,30.1401,30.1886,53870.0
2025-01-29 15:10:00,31.11,31.14,31.09,31.1,121716.0,30.1886,30.2177,30.1692,30.1789,121716.0
2025-01-29 15:15:00,31.1,31.13,31.09,31.12,79170.0,30.1789,30.208,30.1692,30.1983,79170.0
2025-01-29 15:20:00,31.13,31.19,31.12,31.19,155625.0,30.208,30.2662,30.1983,30.2662,155625.0
2025-01-29 15:25:00,31.19,31.19,31.11,31.12,56193.0,30.2662,30.2662,30.1886,30.1983,56193.0
2025-01-29 15:30:00,31.12,31.16,31.1,31.16,151701.0,30.1983,30.2371,30.1789,30.2371,151701.0
2025-01-29 15:35:00,31.16,31.19,31.15,31.17,77293.0,30.2371,30.2662,30.2274,30.2468,77293.0
2025-01-29 15:40:00,31.18,31.2,31.15,31.2,200950.0,30.2565,30.2759,30.2274,30.2759,200950.0
2025-01-29 15:45:00,31.2,31.2,31.09,31.12,100213.0,30.2759,30.2759,30.1692,30.1983,100213.0
2025-01-29 15:50:00,31.11,31.14,31.07,31.1,163976.0,30.1886,30.2177,30.1498,30.1789,163976.0
2025-01-29 15:55:00,31.1,31.14,31.08,31.12,792857.0,30.1789,30.2177,30.1595,30.1983,792857.0
2025-01-30 09:30:00,31.38,31.43,31.31,31.34,190062.0,30.4506,30.4991,30.3827,30.4118,190062.0
2025-01-30 09:35:00,31.35,31.37,31.24,31.32,79238.0,30.4215,30.4409,30.3148,30.3924,79238.0
2025-01-30 09:40:00,31.32,31.33,31.27,31.28,30471.0,30.3924,30.4021,30.3439,30.3536,30471.0
2025-01-30 09:45:00,31.28,31.32,31.25,31.29,55763.0,30.3536,30.3924,30.3245,30.3633,55763.0
2025-01-30 09:50:00,31.3,31.34,31.28,31.31,55341.0,30.373,30.4118,30.3536,30.3827,55341.0
2025-01-30 09:55:00,31.3,31.31,31.25,31.26,129001.0,30.373,30.3827,30.3245,30.3342,129001.0
2025-01-30 10:00:00,31.26,31.27,31.22,31.27,201197.0,30.3342,30.3439,30.2954,30.3439,201197.0
2025-01-30 10:05:00,31.27,31.38,31.27,31.37,220753.0,30.3439,30.4506,30.3439,30.4409,220753.0
2025-01-30 10:10:00,31.37,31.47,31.37,31.45,97618.0,30.4409,30.538,30.4409,30.5185,97618.0
2025-01-30 10:15:00,31.44,31.48,31.41,31.45,86680.0,30.5088,30.5477,30.4797,30.5185,86680.0
2025-01-30 10:20:00,31.44,31.54,31.44,31.53,76780.0,30.5088,30.6059,30.5088,30.5962,76780.0
2025-01-30 10:25:00,31.53,31.55,31.49,31.54,127299.0,30.5962,30.6156,30.5574,30.6059,127299.0
2025-01-30 10:30:00,31.55,31.62,31.53,31.57,80055.0,30.6156,30.6835,30.5962,30.635,80055.0
2025-01-30 10:35:00,31.57,31.6,31.53,31.57,109189.0,30.635,30.6641,30.5962,30.635,109189.0
2025-01-30 10:40:00,31.58,31.6,31.55,31.56,44748.0,30.6447,30.6641,30.6156,30.6253,44748.0
2025-01-30 10:45:00,31.56,31.57,31.49,31.53,206312.0,30.6253,30.635,30.5574,30.5962,206312.0
2025-01-30 10:50:00,31.53,31.53,31.48,31.5,36793.0,30.5962,30.5962,30.5477,30.5671,36793.0
2025-01-30 10:55:00,31.5,31.52,31.49,31.51,78549.0,30.5671,30.5865,30.5574,30.5768,78549.0
2025-01-30 11:00:00,31.51,31.53,31.5,31.52,60949.0,30.5768,30.5962,30.5671,30.5865,60949.0
2025-01-30 11:05:00,31.51,31.55,31.51,31.52,30845.0,30.5768,30.6156,30.5768,30.5865,30845.0
2025-01-30 11:10:00,31.53,31.54,31.5,31.51,40166.0,30.5962,30.6059,30.5671,30.5768,40166.0
2025-01-30 11:15:00,31.51,31.53,31.48,31.49,50271.0,30.5768,30.5962,30.5477,30.5574,50271.0
2025-01-30 11:20:00,31.49,31.51,31.47,31.51,44591.0,30.5574,30.5768,30.538,30.5768,44591.0
2025-01-30 11:25:00,31.51,31.52,31.47,31.49,42268.0,30.5768,30.5865,30.538,30.5574,42268.0
2025-01-30 11:30:00,31.49,31.49,31.43,31.48,101850.0,30.5574,30.5574,30.4991,30.5477,101850.0
2025-01-30 11:35:00,31.48,31.52,31.47,31.49,60111.0,30.5477,30.5865,30.538,30.5574,60111.0
2025-01-30 11:40:00,31.49,31.52,31.47,31.51,44814.0,30.5574,30.5865,30.538,30.5768,44814.0
2025-01-30 11:45:00,31.52,31.52,31.47,31.49,25293.0,30.5865,30.5865,30.538,30.5574,25293.0
2025-01-30 11:50:00,31.49,31.5,31.47,31.5,27039.0,30.5574,30.5671,30.538,30.5671,27039.0
2025-01-30 11:55:00,31.49,31.5,31.46,31.46,46010.0,30.5574,30.5671,30.5282,30.5282,46010.0
2025-01-30 12:00:00,31.46,31.47,31.43,31.46,61076.0,30.5282,30.538,30.4991,30.5282,61076.0
2025-01-30 12:05:00,31.46,31.48,31.44,31.46,65998.0,30.5282,30.5477,30.5088,30.5282,65998.0
2025-01-30 12:10:00,31.47,31.48,31.35,31.37,274659.0,30.538,30.5477,30.4215,30.4409,274659.0
2025-01-30 12:15:00,31.37,31.37,31.32,31.35,102491.0,30.4409,30.4409,30.3924,30.4215,102491.0
2025-01-30 12:20:00,31.35,31.37,31.34,31.35,42256.0,30.4215,30.4409,30.4118,30.4215,42256.0
2025-01-30 12:25:00,31.35,31.38,31.34,31.36,52238.0,30.4215,30.4506,30.4118,30.4312,52238.0
2025-01-30 12:30:00,31.37,31.4,31.36,31.39,14576.0,30.4409,30.47,30.4312,30.4603,14576.0
2025-01-30 12:35:00,31.4,31.4,31.39,31.4,9338.0,30.47,30.47,30.4603,30.47,9338.0
2025-01-30 12:40:00,31.4,31.42,31.39,31.4,56692.0,30.47,30.4894,30.4603,30.47,56692.0
2025-01-30 12:45:00,31.41,31.43,31.4,31.43,33512.0,30.4797,30.4991,30.47,30.4991,33512.0
2025-01-30 12:50:00,31.43,31.44,31.41,31.43,52031.0,30.4991,30.5088,30.4797,30.4991,52031.0
2025-01-30 12:55:00,31.43,31.44,31.41,31.42,21023.0,30.4991,30.5088,30.4797,30.4894,21023.0
2025-01-30 13:00:00,31.43,31.5,31.42,31.5,36675.0,30.4991,30.5671,30.4894,30.5671,36675.0
2025-01-30 13:05:00,31.5,31.52,31.47,31.48,39094.0,30.5671,30.5865,30.538,30.5477,39094.0
2025-01-30 13:10:00,31.48,31.5,31.47,31.5,27650.0,30.5477,30.5671,30.538,30.5671,27650.0
2025-01-30 13:15:00,31.5,31.53,31.49,31.52,42480.0,30.5671,30.5962,30.5574,30.5865,42480.0
2025-01-30 13:20:00,31.52,31.54,31.51,31.52,25274.0,30.5865,30.6059,30.5768,30.5865,25274.0
2025-01-30 13:25:00,31.53,31.55,31.52,31.53,69494.0,30.5962,30.6156,30.5865,30.5962,69494.0
2025-01-30 13:30:00,31.54,31.55,31.52,31.53,45481.0,30.6059,30.6156,30.5865,30.5962,45481.0
2025-01-30 13:35:00,31.53,31.54,31.51,31.53,31701.0,30.5962,30.6059,30.5768,30.5962,31701.0
2025-01-30 13:40:00,31.52,31.55,31.52,31.54,49002.0,30.5865,30.6156,30.5865,30.6059,49002.0
2025-01-30 13:45:00,31.55,31.57,31.54,31.57,71270.0,30.6156,30.635,30.6059,30.635,71270.0
2025-01-30 13:50:00,31.57,31.57,31.54,31.54,82198.0,30.635,30.635,30.6059,30.6059,82198.0
2025-01-30 13:55:00,31.54,31.56,31.52,31.56,100757.0,30.6059,30.6253,30.5865,30.6253,100757.0
2025-01-30 14:00:00,31.56,31.59,31.54,31.57,106457.0,30.6253,30.6544,30.6059,30.635,106457.0
2025-01-30 14:05:00,31.57,31.6,31.56,31.6,51573.0,30.635,30.6641,30.6253,30.6641,51573.0
2025-01-30 14:10:00,31.59,31.6,31.57,31.59,56398.0,30.6544,30.6641,30.635,30.6544,56398.0
2025-01-30 14:15:00,31.59,31.6,31.57,31.6,31278.0,30.6544,30.6641,30.635,30.6641,31278.0
2025-01-30 14:20:00,31.59,31.6,31.58,31.58,68575.0,30.6544,30.6641,30.6447,30.6447,68575.0
2025-01-30 14:25:00,31.59,31.6,31.57,31.6,108208.0,30.6544,30.6641,30.635,30.6641,108208.0
2025-01-30 14:30:00,31.6,31.6,31.57,31.58,42555.0,30.6641,30.6641,30.635,30.6447,42555.0
2025-01-30 14:35:00,31.58,31.58,31.56,31.57,31422.0,30.6447,30.6447,30.6253,30.635,31422.0
2025-01-30 14:40:00,31.58,31.58,31.55,31.57,60487.0,30.6447,30.6447,30.6156,30.635,60487.0
2025-01-30 14:45:00,31.57,31.57,31.55,31.57,158909.0,30.635,30.635,30.6156,30.635,158909.0
2025-01-30 14:50:00,31.57,31.6,31.56,31.58,126246.0,30.635,30.6641,30.6253,30.6447,126246.0
2025-01-30 14:55:00,31.59,31.61,31.58,31.61,84554.0,30.6544,30.6738,30.6447,30.6738,84554.0
2025-01-30 15:00:00,31.61,31.61,31.58,31.6,104984.0,30.6738,30.6738,30.6447,30.6641,104984.0
2025-01-30 15:05:00,31.6,31.62,31.6,31.61,72393.0,30.6641,30.6835,30.6641,30.6738,72393.0
2025-01-30 15:10:00,31.6,31.62,31.6,31.61,56347.0,30.6641,30.6835,30.6641,30.6738,56347.0
2025-01-30 15:15:00,31.61,31.63,31.6,31.62,75830.0,30.6738,30.6932,30.6641,30.6835,75830.0
2025-01-30 15:20:00,31.62,31.62,31.6,31.61,47506.0,30.6835,30.6835,30.6641,30.6738,47506.0
2025-01-30 15:25:00,31.61,31.62,31.58,31.58,55135.0,30.6738,30.6835,30.6447,30.6447,55135.0
2025-01-30 15:30:00,31.59,31.6,31.57,31.6,95295.0,30.6544,30.6641,30.635,30.6641,95295.0
2025-01-30 15:35:00,31.6,31.61,31.48,31.48,299960.0,30.6641,30.6738,30.5477,30.5477,299960.0
2025-01-30 15:40:00,31.48,31.49,31.36,31.38,204762.0,30.5477,30.5574,30.4312,30.4506,204762.0
2025-01-30 15:45:00,31.38,31.49,31.34,31.49,180496.0,30.4506,30.5574,30.4118,30.5574,180496.0
2025-01-30 15:50:00,31.49,31.52,31.48,31.5,201262.0,30.5574,30.5865,30.5477,30.5671,201262.0
2025-01-30 15:55:00,31.5,31.61,31.49,31.61,550063.0,30.5671,30.6738,30.5574,30.6738,550063.0
2025-01-31 09:30:00,31.66,31.66,31.48,31.49,134200.0,30.7223,30.7223,30.5477,30.5574,134200.0
2025-01-31 09:35:00,31.49,31.49,31.36,31.37,100370.0,30.5574,30.5574,30.4312,30.4409,100370.0
2025-01-31 09:40:00,31.36,31.38,31.3,31.33,110937.0,30.4312,30.4506,30.373,30.4021,110937.0
2025-01-31 09:45:00,31.33,31.33,31.21,31.22,92039.0,30.4021,30.4021,30.2857,30.2954,92039.0
2025-01-31 09:50:00,31.22,31.28,31.19,31.24,91602.0,30.2954,30.3536,30.2662,30.3148,91602.0
2025-01-31 09:55:00,31.24,31.24,31.17,31.18,124346.0,30.3148,30.3148,30.2468,30.2565,124346.0
2025-01-31 10:00:00,31.17,31.24,31.16,31.2,111590.0,30.2468,30.3148,30.2371,30.2759,111590.0
2025-01-31 10:05:00,31.2,31.28,31.18,31.28,89088.0,30.2759,30.3536,30.2565,30.3536,89088.0
2025-01-31 10:10:00,31.29,31.31,31.26,31.29,75907.0,30.3633,30.3827,30.3342,30.3633,75907.0
2025-01-31 10:15:00,31.28,31.32,31.27,31.3,103683.0,30.3536,30.3924,30.3439,30.373,103683.0
2025-01-31 10:20:00,31.3,31.35,31.3,31.32,40193.0,30.373,30.4215,30.373,30.3924,40193.0
2025-01-31 10:25:00,31.32,31.36,31.3,31.35,48488.0,30.3924,30.4312,30.373,30.4215,48488.0
2025-01-31 10:30:00,31.36,31.38,31.31,31.37,90604.0,30.4312,30.4506,30.3827,30.4409,90604.0
2025-01-31 10:35:00,31.37,31.37,31.31,31.35,136794.0,30.4409,30.4409,30.3827,30.4215,136794.0
2025-01-31 10:40:00,31.36,31.45,31.36,31.42,174453.0,30.4312,30.5185,30.4312,30.4894,174453.0
2025-01-31 10:45:00,31.42,31.45,31.41,31.42,62832.0,30.4894,30.5185,30.4797,30.4894,62832.0
2025-01-31 10:50:00,31.42,31.45,31.41,31.43,57643.0,30.4894,30.5185,30.4797,30.4991,57643.0
2025-01-31 10:55:00,31.44,31.46,31.42,31.46,38445.0,30.5088,30.5282,30.4894,30.5282,38445.0
2025-01-31 11:00:00,31.46,31.47,31.41,31.46,238664.0,30.5282,30.538,30.4797,30.5282,238664.0
2025-01-31 11:05:00,31.46,31.47,31.4,31.4,97717.0,30.5282,30.538,30.47,30.47,97717.0
2025-01-31 11:10:00,31.4,31.41,31.39,31.41,43196.0,30.47,30.4797,30.4603,30.4797,43196.0
2025-01-31 11:15:00,31.41,31.43,31.39,31.42,40037.0,30.4797,30.4991,30.4603,30.4894,40037.0
2025-01-31 11:20:00,31.43,31.48,31.42,31.48,55271.0,30.4991,30.5477,30.4894,30.5477,55271.0
2025-01-31 11:25:00,31.47,31.49,31.44,31.49,35665.0,30.538,30.5574,30.5088,30.5574,35665.0
2025-01-31 11:30:00,31.49,31.49,31.47,31.48,67664.0,30.5574,30.5574,30.538,30.5477,67664.0
2025-01-31 11:35:00,31.48,31.51,31.46,31.5,56355.0,30.5477,30.5768,30.5282,30.5671,56355.0
2025-01-31 11:40:00,31.5,31.55,31.49,31.52,45380.0,30.5671,30.6156,30.5574,30.5865,45380.0
2025-01-31 11:45:00,31.51,31.51,31.44,31.48,51491.0,30.5768,30.5768,30.5088,30.5477,51491.0
2025-01-31 11:50:00,31.48,31.48,31.44,31.45,27499.0,30.5477,30.5477,30.5088,30.5185,27499.0
2025-01-31 11:55:00,31.45,31.45,31.42,31.43,29086.0,30.5185,30.5185,30.4894,30.4991,29086.0
2025-01-31 12:00:00,31.43,31.44,31.4,31.42,21333.0,30.4991,30.5088,30.47,30.4894,21333.0
2025-01-31 12:05:00,31.42,31.42,31.37,31.41,57235.0,30.4894,30.4894,30.4409,30.4797,57235.0
2025-01-31 12:10:00,31.42,31.47,31.36,31.37,110518.0,30.4894,30.538,30.4312,30.4409,110518.0
2025-01-31 12:15:00,31.37,31.4,31.35,31.38,76658.0,30.4409,30.47,30.4215,30.4506,76658.0
2025-01-31 12:20:00,31.38,31.45,31.38,31.39,35018.0,30.4506,30.5185,30.4506,30.4603,35018.0
2025-01-31 12:25:00,31.39,31.39,31.34,31.35,28982.0,30.4603,30.4603,30.4118,30.4215,28982.0
2025-01-31 12:30:00,31.35,31.39,31.33,31.38,48001.0,30.4215,30.4603,30.4021,30.4506,48001.0
2025-01-31 12:35:00,31.37,31.37,31.34,31.37,65363.0,30.4409,30.4409,30.4118,30.4409,65363.0
2025-01-31 12:40:00,31.36,31.37,31.34,31.36,75391.0,30.4312,30.4409,30.4118,30.4312,75391.0
2025-01-31 12:45:00,31.37,31.41,31.36,31.39,48918.0,30.4409,30.4797,30.4312,30.4603,48918.0
2025-01-31 12:50:00,31.38,31.45,31.38,31.43,29507.0,30.4506,30.5185,30.4506,30.4991,29507.0
2025-01-31 12:55:00,31.43,31.44,31.4,31.42,39558.0,30.4991,30.5088,30.47,30.4894,39558.0
2025-01-31 13:00:00,31.42,31.44,31.41,31.44,37187.0,30.4894,30.5088,30.4797,30.5088,37187.0
2025-01-31 13:05:00,31.44,31.46,31.42,31.44,39086.0,30.5088,30.5282,30.4894,30.5088,39086.0
2025-01-31 13:10:00,31.45,31.47,31.44,31.46,58603.0,30.5185,30.538,30.5088,30.5282,58603.0
2025-01-31 13:15:00,31.46,31.47,31.43,31.44,65178.0,30.5282,30.538,30.4991,30.5088,65178.0
2025-01-31 13:20:00,31.43,31.45,31.4,31.42,88111.0,30.4991,30.5185,30.47,30.4894,88111.0
2025-01-31 13:25:00,31.42,31.43,31.39,31.41,55788.0,30.4894,30.4991,30.4603,30.4797,55788.0
2025-01-31 13:30:00,31.41,31.42,31.3,31.33,173182.0,30.4797,30.4894,30.373,30.4021,173182.0
2025-01-31 13:35:00,31.33,31.34,31.26,31.31,39917.0,30.4021,30.4118,30.3342,30.3827,39917.0
2025-01-31 13:40:00,31.3,31.34,31.29,31.3,25092.0,30.373,30.4118,30.3633,30.373,25092.0
2025-01-31 13:45:00,31.31,31.34,31.3,31.32,26802.0,30.3827,30.4118,30.373,30.3924,26802.0
2025-01-31 13:50:00,31.32,31.33,31.26,31.28,16203.0,30.3924,30.4021,30.3342,30.3536,16203.0
2025-01-31 13:55:00,31.28,31.28,31.21,31.22,22263.0,30.3536,30.3536,30.2857,30.2954,22263.0
2025-01-31 14:00:00,31.23,31.23,31.16,31.17,50460.0,30.3051,30.3051,30.2371,30.2468,50460.0
2025-01-31 14:05:00,31.17,31.17,31.09,31.1,47089.0,30.2468,30.2468,30.1692,30.1789,47089.0
2025-01-31 14:10:00,31.11,31.15,31.08,31.12,38343.0,30.1886,30.2274,30.1595,30.1983,38343.0
2025-01-31 14:15:00,31.12,31.13,31.03,31.05,48701.0,30.1983,30.208,30.111,30.1304,48701.0
2025-01-31 14:20:00,31.05,31.05,31.01,31.03,67237.0,30.1304,30.1304,30.0916,30.111,67237.0
2025-01-31 14:25:00,31.04,31.04,31.01,31.04,40708.0,30.1207,30.1207,30.0916,30.1207,40708.0
2025-01-31 14:30:00,31.04,31.07,31.03,31.04,49258.0,30.1207,30.1498,30.111,30.1207,49258.0
2025-01-31 14:35:00,31.04,31.04,31.01,31.02,53226.0,30.1207,30.1207,30.0916,30.1013,53226.0
2025-01-31 14:40:00,31.02,31.05,31.01,31.03,52138.0,30.1013,30.1304,30.0916,30.111,52138.0
2025-01-31 14:45:00,31.03,31.09,31.03,31.09,246850.0,30.111,30.1692,30.111,30.1692,246850.0
2025-01-31 14:50:00,31.09,31.11,31.02,31.07,62991.0,30.1692,30.1886,30.1013,30.1498,62991.0
2025-01-31 14:55:00,31.07,31.08,31.02,31.04,45899.0,30.1498,30.1595,30.1013,30.1207,45899.0
2025-01-31 15:00:00,31.03,31.03,30.94,30.95,99245.0,30.111,30.111,30.0236,30.0334,99245.0
2025-01-31 15:05:00,30.95,30.97,30.92,30.96,165066.0,30.0334,30.0528,30.0042,30.0431,165066.0
2025-01-31 15:10:00,30.96,31.0,30.95,31.0,85345.0,30.0431,30.0819,30.0334,30.0819,85345.0
2025-01-31 15:15:00,31.0,31.08,30.99,31.05,94538.0,30.0819,30.1595,30.0722,30.1304,94538.0
2025-01-31 15:20:00,31.06,31.13,31.05,31.13,139820.0,30.1401,30.208,30.1304,30.208,139820.0
2025-01-31 15:25:00,31.13,31.15,31.1,31.12,80938.0,30.208,30.2274,30.1789,30.1983,80938.0
2025-01-31 15:30:00,31.12,31.13,31.07,31.11,107057.0,30.1983,30.208,30.1498,30.1886,107057.0
2025-01-31 15:35:00,31.11,31.13,31.1,31.12,107665.0,30.1886,30.208,30.1789,30.1983,107665.0
2025-01-31 15:40:00,31.12,31.13,31.1,31.12,94134.0,30.1983,30.208,30.1789,30.1983,94134.0
2025-01-31 15:45:00,31.12,31.15,31.1,31.14,122132.0,30.1983,30.2274,30.1789,30.2177,122132.0
2025-01-31 15:50:00,31.14,31.15,31.06,31.08,209247.0,30.2177,30.2274,30.1401,30.1595,209247.0
2025-01-31 15:55:00,31.08,31.08,31.03,31.06,376837.0,30.1595,30.1595,30.111,30.1401,376837.0
2025-02-03 09:30:00,30.72,30.77,30.62,30.65,328487.0,29.8102,29.8587,29.7131,29.7422,328487.0
2025-02-03 09:35:00,30.66,30.68,30.55,30.68,219130.0,29.7519,29.7714,29.6452,29.7714,219130.0
2025-02-03 09:40:00,30.68,30.72,30.65,30.71,163968.0,29.7714,29.8102,29.7422,29.8005,163968.0
2025-02-03 09:45:00,30.72,30.73,30.64,30.65,118027.0,29.8102,29.8199,29.7325,29.7422,118027.0
2025-02-03 09:50:00,30.66,30.69,30.55,30.56,207204.0,29.7519,29.7811,29.6452,29.6549,207204.0
2025-02-03 09:55:00,30.57,30.6,30.54,30.55,77341.0,29.6646,29.6937,29.6355,29.6452,77341.0
2025-02-03 10:00:00,30.55,30.55,30.48,30.53,205756.0,29.6452,29.6452,29.5773,29.6258,205756.0
2025-02-03 10:05:00,30.53,30.58,30.49,30.52,286578.0,29.6258,29.6743,29.587,29.6161,286578.0
2025-02-03 10:10:00,30.51,30.55,30.49,30.53,114201.0,29.6064,29.6452,29.587,29.6258,114201.0
2025-02-03 10:15:00,30.54,30.56,30.46,30.48,190070.0,29.6355,29.6549,29.5579,29.5773,190070.0
2025-02-03 10:20:00,30.48,30.59,30.37,30.57,1129393.0,29.5773,29.684,29.4705,29.6646,1129393.0
2025-02-03 10:25:00,30.58,30.71,30.51,30.69,165739.0,29.6743,29.8005,29.6064,29.7811,165739.0
2025-02-03 10:30:00,30.7,30.71,30.64,30.67,174612.0,29.7908,29.8005,29.7325,29.7616,174612.0
2025-02-03 10:35:00,30.68,30.68,30.52,30.53,157795.0,29.7714,29.7714,29.6161,29.6258,157795.0
2025-02-03 10:40:00,30.53,30.64,30.51,30.61,187306.0,29.6258,29.7325,29.6064,29.7034,187306.0
2025-02-03 10:45:00,30.6,30.6,30.53,30.57,130860.0,29.6937,29.6937,29.6258,29.6646,130860.0
2025-02-03 10:50:00,30.58,30.64,30.57,30.64,96696.0,29.6743,29.7325,29.6646,29.7325,96696.0
2025-02-03 10:55:00,30.63,30.63,30.57,30.6,173438.0,29.7228,29.7228,29.6646,29.6937,173438.0
2025-02-03 11:00:00,30.59,30.65,30.55,30.62,137532.0,29.684,29.7422,29.6452,29.7131,137532.0
2025-02-03 11:05:00,30.62,30.63,30.53,30.57,95874.0,29.7131,29.7228,29.6258,29.6646,95874.0
2025-02-03 11:10:00,30.58,30.6,30.53,30.56,116118.0,29.6743,29.6937,29.6258,29.6549,116118.0
2025-02-03 11:15:00,30.57,31.28,30.56,31.04,1851253.0,29.6646,30.3536,29.6549,30.1207,1851253.0
2025-02-03 11:20:00,31.03,31.56,30.88,31.5,1700646.0,30.111,30.6253,29.9654,30.5671,1700646.0
2025-02-03 11:25:00,31.47,31.63,31.17,31.27,876764.0,30.538,30.6932,30.2468,30.3439,876764.0
2025-02-03 11:30:00,31.26,31.4,31.22,31.28,997949.0,30.3342,30.47,30.2954,30.3536,997949.0
2025-02-03 11:35:00,31.27,31.44,31.26,31.39,479262.0,30.3439,30.5088,30.3342,30.4603,479262.0
2025-02-03 11:40:00,31.39,31.4,31.27,31.32,269457.0,30.4603,30.47,30.3439,30.3924,269457.0
2025-02-03 11:45:00,31.33,31.33,31.0,31.11,344051.0,30.4021,30.4021,30.0819,30.1886,344051.0
2025-02-03 11:50:00,31.11,31.24,31.1,31.14,246938.0,30.1886,30.3148,30.1789,30.2177,246938.0
2025-02-03 11:55:00,31.13,31.14,31.0,31.07,156874.0,30.208,30.2177,30.0819,30.1498,156874.0
2025-02-03 12:00:00,31.07,31.11,31.0,31.01,121972.0,30.1498,30.1886,30.0819,30.0916,121972.0
2025-02-03 12:05:00,31.0,31.01,30.92,30.98,116671.0,30.0819,30.0916,30.0042,30.0625,116671.0
2025-02-03 12:10:00,30.98,31.02,30.96,30.97,197808.0,30.0625,30.1013,30.0431,30.0528,197808.0
2025-02-03 12:15:00,30.97,30.98,30.91,30.92,48276.0,30.0528,30.0625,29.9945,30.0042,48276.0
2025-02-03 12:20:00,30.92,30.95,30.91,30.95,100693.0,30.0042,30.0334,29.9945,30.0334,100693.0
2025-02-03 12:25:00,30.95,30.95,30.89,30.9,98747.0,30.0334,30.0334,29.9751,29.9848,98747.0
2025-02-03 12:30:00,30.89,30.96,30.88,30.94,48937.0,29.9751,30.0431,29.9654,30.0236,48937.0
2025-02-03 12:35:00,30.93,30.97,30.9,30.94,184341.0,30.0139,30.0528,29.9848,30.0236,184341.0
2025-02-03 12:40:00,30.94,30.98,30.88,30.89,89043.0,30.0236,30.0625,29.9654,29.9751,89043.0
2025-02-03 12:45:00,30.89,30.9,30.83,30.84,47263.0,29.9751,29.9848,29.9169,29.9266,47263.0
2025-02-03 12:50:00,30.83,30.9,30.83,30.87,35242.0,29.9169,29.9848,29.9169,29.9557,35242.0
2025-02-03 12:55:00,30.88,30.88,30.77,30.8,93452.0,29.9654,29.9654,29.8587,29.8878,93452.0
2025-02-03 13:00:00,30.8,30.86,30.76,30.85,54398.0,29.8878,29.946,29.849,29.9363,54398.0
2025-02-03 13:05:00,30.84,30.87,30.83,30.84,38347.0,29.9266,29.9557,29.9169,29.9266,38347.0
2025-02-03 13:10:00,30.85,30.86,30.81,30.82,44546.0,29.9363,29.946,29.8975,29.9072,44546.0
2025-02-03 13:15:00,30.82,30.85,30.8,30.83,71072.0,29.9072,29.9363,29.8878,29.9169,71072.0
2025-02-03 13:20:00,30.82,30.86,30.8,30.84,73580.0,29.9072,29.946,29.8878,29.9266,73580.0
2025-02-03 13:25:00,30.84,30.86,30.82,30.82,93904.0,29.9266,29.946,29.9072,29.9072,93904.0
2025-02-03 13:30:00,30.83,30.87,30.82,30.84,141496.0,29.9169,29.9557,29.9072,29.9266,141496.0
2025-02-03 13:35:00,30.83,30.85,30.79,30.83,78861.0,29.9169,29.9363,29.8781,29.9169,78861.0
2025-02-03 13:40:00,30.83,30.84,30.81,30.83,56576.0,29.9169,29.9266,29.8975,29.9169,56576.0
2025-02-03 13:45:00,30.83,30.85,30.82,30.82,42497.0,29.9169,29.9363,29.9072,29.9072,42497.0
2025-02-03 13:50:00,30.83,30.84,30.82,30.84,81985.0,29.9169,29.9266,29.9072,29.9266,81985.0
2025-02-03 13:55:00,30.84,30.84,30.82,30.83,74793.0,29.9266,29.9266,29.9072,29.9169,74793.0
2025-02-03 14:00:00,30.82,30.85,30.82,30.84,88298.0,29.9072,29.9363,29.9072,29.9266,88298.0
2025-02-03 14:05:00,30.84,30.87,30.83,30.85,50707.0,29.9266,29.9557,29.9169,29.9363,50707.0
2025-02-03 14:10:00,30.85,30.88,30.84,30.87,62281.0,29.9363,29.9654,29.9266,29.9557,62281.0
2025-02-03 14:15:00,30.88,30.89,30.85,30.88,44213.0,29.9654,29.9751,29.9363,29.9654,44213.0
2025-02-03 14:20:00,30.88,30.93,30.87,30.92,63121.0,29.9654,30.0139,29.9557,30.0042,63121.0
2025-02-03 14:25:00,30.93,30.96,30.92,30.95,133813.0,30.0139,30.0431,30.0042,30.0334,133813.0
2025-02-03 14:30:00,30.95,30.98,30.94,30.97,83893.0,30.0334,30.0625,30.0236,30.0528,83893.0
2025-02-03 14:35:00,30.98,30.98,30.96,30.96,89712.0,30.0625,30.0625,30.0431,30.0431,89712.0
2025-02-03 14:40:00,30.96,30.99,30.95,30.98,71266.0,30.0431,30.0722,30.0334,30.0625,71266.0
2025-02-03 14:45:00,30.98,30.99,30.97,30.98,49945.0,30.0625,30.0722,30.0528,30.0625,49945.0
2025-02-03 14:50:00,30.98,30.99,30.95,30.95,100840.0,30.0625,30.0722,30.0334,30.0334,100840.0
2025-02-03 14:55:00,30.96,30.96,30.92,30.94,55316.0,30.0431,30.0431,30.0042,30.0236,55316.0
2025-02-03 15:00:00,30.94,30.94,30.9,30.93,94203.0,30.0236,30.0236,29.9848,30.0139,94203.0
2025-02-03 15:05:00,30.93,30.93,30.9,30.93,79074.0,30.0139,30.0139,29.9848,30.0139,79074.0
2025-02-03 15:10:00,30.93,30.93,30.85,30.86,153544.0,30.0139,30.0139,29.9363,29.946,153544.0
2025-02-03 15:15:00,30.87,30.87,30.81,30.82,175679.0,29.9557,29.9557,29.8975,29.9072,175679.0
2025-02-03 15:20:00,30.82,30.85,30.81,30.85,178951.0,29.9072,29.9363,29.8975,29.9363,178951.0
2025-02-03 15:25:00,30.85,30.88,30.8,30.8,253035.0,29.9363,29.9654,29.8878,29.8878,253035.0
2025-02-03 15:30:00,30.8,30.85,30.79,30.85,258747.0,29.8878,29.9363,29.8781,29.9363,258747.0
2025-02-03 15:35:00,30.85,30.86,30.82,30.82,152154.0,29.9363,29.946,29.9072,29.9072,152154.0
2025-02-03 15:40:00,30.82,30.83,30.79,30.8,205338.0,29.9072,29.9169,29.8781,29.8878,205338.0
2025-02-03 15:45:00,30.81,30.83,30.79,30.82,193978.0,29.8975,29.9169,29.8781,29.9072,193978.0
2025-02-03 15:50:00,30.82,30.87,30.82,30.85,286861.0,29.9072,29.9557,29.9072,29.9363,286861.0
2025-02-03 15:55:00,30.86,30.88,30.84,30.87,557526.0,29.946,29.9654,29.9266,29.9557,557526.0
2025-02-04 09:30:00,30.81,30.92,30.77,30.85,221416.0,29.8975,30.0042,29.8587,29.9363,221416.0
2025-02-04 09:35:00,30.86,30.98,30.8,30.96,138242.0,29.946,30.0625,29.8878,30.0431,138242.0
2025-02-04 09:40:00,30.96,31.25,30.95,31.25,124765.0,30.0431,30.3245,30.0334,30.3245,124765.0
2025-02-04 09:45:00,31.24,31.32,31.19,31.28,195675.0,30.3148,30.3924,30.2662,30.3536,195675.0
2025-02-04 09:50:00,31.29,31.35,31.25,31.32,348666.0,30.3633,30.4215,30.3245,30.3924,348666.0
2025-02-04 09:55:00,31.33,31.36,31.29,31.36,167861.0,30.4021,30.4312,30.3633,30.4312,167861.0
2025-02-04 10:00:00,31.36,31.37,31.26,31.26,118824.0,30.4312,30.4409,30.3342,30.3342,118824.0
2025-02-04 10:05:00,31.26,31.35,31.25,31.33,173830.0,30.3342,30.4215,30.3245,30.4021,173830.0
2025-02-04 10:10:00,31.33,31.4,31.27,31.4,169681.0,30.4021,30.47,30.3439,30.47,169681.0
2025-02-04 10:15:00,31.4,31.43,31.37,31.42,112520.0,30.47,30.4991,30.4409,30.4894,112520.0
2025-02-04 10:20:00,31.42,31.46,31.41,31.45,82133.0,30.4894,30.5282,30.4797,30.5185,82133.0
2025-02-04 10:25:00,31.44,31.56,31.43,31.54,100227.0,30.5088,30.6253,30.4991,30.6059,100227.0
2025-02-04 10:30:00,31.55,31.55,31.5,31.53,105847.0,30.6156,30.6156,30.5671,30.5962,105847.0
2025-02-04 10:35:00,31.53,31.58,31.46,31.48,96590.0,30.5962,30.6447,30.5282,30.5477,96590.0
2025-02-04 10:40:00,31.48,31.52,31.44,31.52,84782.0,30.5477,30.5865,30.5088,30.5865,84782.0
2025-02-04 10:45:00,31.51,31.53,31.46,31.5,152175.0,30.5768,30.5962,30.5282,30.5671,152175.0
2025-02-04 10:50:00,31.49,31.52,31.47,31.51,145298.0,30.5574,30.5865,30.538,30.5768,145298.0
2025-02-04 10:55:00,31.51,31.54,31.5,31.52,82858.0,30.5768,30.6059,30.5671,30.5865,82858.0
2025-02-04 11:00:00,31.51,31.58,31.49,31.56,175444.0,30.5768,30.6447,30.5574,30.6253,175444.0
2025-02-04 11:05:00,31.56,31.6,31.55,31.59,57581.0,30.6253,30.6641,30.6156,30.6544,57581.0
2025-02-04 11:10:00,31.59,31.59,31.52,31.55,81771.0,30.6544,30.6544,30.5865,30.6156,81771.0
2025-02-04 11:15:00,31.55,31.58,31.53,31.54,192027.0,30.6156,30.6447,30.5962,30.6059,192027.0
2025-02-04 11:20:00,31.54,31.54,31.46,31.47,65398.0,30.6059,30.6059,30.5282,30.538,65398.0
2025-02-04 11:25:00,31.48,31.53,31.45,31.51,197547.0,30.5477,30.5962,30.5185,30.5768,197547.0
2025-02-04 11:30:00,31.5,31.56,31.48,31.56,130534.0,30.5671,30.6253,30.5477,30.6253,130534.0
2025-02-04 11:35:00,31.56,31.57,31.5,31.52,73361.0,30.6253,30.635,30.5671,30.5865,73361.0
2025-02-04 11:40:00,31.52,31.53,31.44,31.46,107843.0,30.5865,30.5962,30.5088,30.5282,107843.0
2025-02-04 11:45:00,31.46,31.49,31.43,31.49,192711.0,30.5282,30.5574,30.4991,30.5574,192711.0
2025-02-04 11:50:00,31.48,31.55,31.47,31.55,56840.0,30.5477,30.6156,30.538,30.6156,56840.0
2025-02-04 11:55:00,31.55,31.56,31.53,31.55,25104.0,30.6156,30.6253,30.5962,30.6156,25104.0
2025-02-04 12:00:00,31.55,31.61,31.55,31.59,79213.0,30.6156,30.6738,30.6156,30.6544,79213.0
2025-02-04 12:05:00,31.59,31.61,31.55,31.55,71662.0,30.6544,30.6738,30.6156,30.6156,71662.0
2025-02-04 12:10:00,31.55,31.55,31.51,31.53,39311.0,30.6156,30.6156,30.5768,30.5962,39311.0
2025-02-04 12:15:00,31.52,31.54,31.49,31.5,35190.0,30.5865,30.6059,30.5574,30.5671,35190.0
2025-02-04 12:20:00,31.5,31.52,31.5,31.52,15509.0,30.5671,30.5865,30.5671,30.5865,15509.0
2025-02-04 12:25:00,31.51,31.51,31.45,31.46,63672.0,30.5768,30.5768,30.5185,30.5282,63672.0
2025-02-04 12:30:00,31.46,31.46,31.4,31.44,117492.0,30.5282,30.5282,30.47,30.5088,117492.0
2025-02-04 12:35:00,31.44,31.44,31.4,31.44,65746.0,30.5088,30.5088,30.47,30.5088,65746.0
2025-02-04 12:40:00,31.43,31.45,31.4,31.41,27261.0,30.4991,30.5185,30.47,30.4797,27261.0
2025-02-04 12:45:00,31.41,31.42,31.4,31.42,47690.0,30.4797,30.4894,30.47,30.4894,47690.0
2025-02-04 12:50:00,31.42,31.46,31.41,31.44,68364.0,30.4894,30.5282,30.4797,30.5088,68364.0
2025-02-04 12:55:00,31.43,31.46,31.41,31.43,47410.0,30.4991,30.5282,30.4797,30.4991,47410.0
2025-02-04 13:00:00,31.43,31.48,31.42,31.48,42712.0,30.4991,30.5477,30.4894,30.5477,42712.0
2025-02-04 13:05:00,31.48,31.49,31.45,31.46,39304.0,30.5477,30.5574,30.5185,30.5282,39304.0
2025-02-04 13:10:00,31.46,31.48,31.44,31.48,29110.0,30.5282,30.5477,30.5088,30.5477,29110.0
2025-02-04 13:15:00,31.48,31.51,31.46,31.51,39131.0,30.5477,30.5768,30.5282,30.5768,39131.0
2025-02-04 13:20:00,31.51,31.53,31.49,31.52,54882.0,30.5768,30.5962,30.5574,30.5865,54882.0
2025-02-04 13:25:00,31.52,31.53,31.49,31.51,51700.0,30.5865,30.5962,30.5574,30.5768,51700.0
2025-02-04 13:30:00,31.51,31.53,31.49,31.51,51798.0,30.5768,30.5962,30.5574,30.5768,51798.0
2025-02-04 13:35:00,31.51,31.54,31.5,31.54,71504.0,30.5768,30.6059,30.5671,30.6059,71504.0
2025-02-04 13:40:00,31.54,31.54,31.52,31.53,22975.0,30.6059,30.6059,30.5865,30.5962,22975.0
2025-02-04 13:45:00,31.53,31.56,31.51,31.55,58805.0,30.5962,30.6253,30.5768,30.6156,58805.0
2025-02-04 13:50:00,31.55,31.58,31.53,31.58,47604.0,30.6156,30.6447,30.5962,30.6447,47604.0
2025-02-04 13:55:00,31.58,31.6,31.56,31.57,49568.0,30.6447,30.6641,30.6253,30.635,49568.0
2025-02-04 14:00:00,31.56,31.56,31.53,31.56,25554.0,30.6253,30.6253,30.5962,30.6253,25554.0
2025-02-04 14:05:00,31.56,31.63,31.55,31.62,75696.0,30.6253,30.6932,30.6156,30.6835,75696.0
2025-02-04 14:10:00,31.62,31.63,31.6,31.61,32348.0,30.6835,30.6932,30.6641,30.6738,32348.0
2025-02-04 14:15:00,31.61,31.63,31.59,31.62,53118.0,30.6738,30.6932,30.6544,30.6835,53118.0
2025-02-04 14:20:00,31.62,31.63,31.6,31.62,41771.0,30.6835,30.6932,30.6641,30.6835,41771.0
2025-02-04 14:25:00,31.63,31.63,31.59,31.6,38759.0,30.6932,30.6932,30.6544,30.6641,38759.0
2025-02-04 14:30:00,31.6,31.62,31.59,31.6,40454.0,30.6641,30.6835,30.6544,30.6641,40454.0
2025-02-04 14:35:00,31.61,31.63,31.6,31.63,34629.0,30.6738,30.6932,30.6641,30.6932,34629.0
2025-02-04 14:40:00,31.62,31.63,31.61,31.62,39361.0,30.6835,30.6932,30.6738,30.6835,39361.0
2025-02-04 14:45:00,31.62,31.62,31.58,31.6,46244.0,30.6835,30.6835,30.6447,30.6641,46244.0
2025-02-04 14:50:00,31.6,31.64,31.49,31.53,277622.0,30.6641,30.7029,30.5574,30.5962,277622.0
2025-02-04 14:55:00,31.53,31.57,31.52,31.56,48545.0,30.5962,30.635,30.5865,30.6253,48545.0
2025-02-04 15:00:00,31.55,31.56,31.52,31.56,57413.0,30.6156,30.6253,30.5865,30.6253,57413.0
2025-02-04 15:05:00,31.56,31.6,31.55,31.6,31235.0,30.6253,30.6641,30.6156,30.6641,31235.0
2025-02-04 15:10:00,31.6,31.6,31.56,31.58,23760.0,30.6641,30.6641,30.6253,30.6447,23760.0
2025-02-04 15:15:00,31.58,31.58,31.55,31.56,40008.0,30.6447,30.6447,30.6156,30.6253,40008.0
2025-02-04 15:20:00,31.56,31.56,31.52,31.53,56409.0,30.6253,30.6253,30.5865,30.5962,56409.0
2025-02-04 15:25:00,31.53,31.53,31.5,31.52,38043.0,30.5962,30.5962,30.5671,30.5865,38043.0
2025-02-04 15:30:00,31.52,31.53,31.49,31.52,89590.0,30.5865,30.5962,30.5574,30.5865,89590.0
2025-02-04 15:35:00,31.52,31.57,31.5,31.54,130761.0,30.5865,30.635,30.5671,30.6059,130761.0
2025-02-04 15:40:00,31.54,31.54,31.51,31.52,72113.0,30.6059,30.6059,30.5768,30.5865,72113.0
2025-02-04 15:45:00,31.52,31.55,31.5,31.55,153931.0,30.5865,30.6156,30.5671,30.6156,153931.0
2025-02-04 15:50:00,31.55,31.64,31.54,31.64,333195.0,30.6156,30.7029,30.6059,30.7029,333195.0
2025-02-04 15:55:00,31.64,31.67,31.62,31.63,772478.0,30.7029,30.732,30.6835,30.6932,772478.0
2025-02-05 09:30:00,31.88,31.93,31.8,31.84,420661.0,30.9358,30.9843,30.8582,30.897,420661.0
2025-02-05 09:35:00,31.83,31.83,31.7,31.75,174509.0,30.8873,30.8873,30.7611,30.8097,174509.0
2025-02-05 09:40:00,31.74,31.79,31.71,31.75,84123.0,30.8,30.8485,30.7708,30.8097,84123.0
2025-02-05 09:45:00,31.76,31.9,31.75,31.8,114508.0,30.8194,30.9552,30.8097,30.8582,114508.0
2025-02-05 09:50:00,31.81,31.85,31.76,31.83,86294.0,30.8679,30.9067,30.8194,30.8873,86294.0
2025-02-05 09:55:00,31.83,31.83,31.78,31.79,81210.0,30.8873,30.8873,30.8388,30.8485,81210.0
2025-02-05 10:00:00,31.8,31.82,31.71,31.73,150374.0,30.8582,30.8776,30.7708,30.7903,150374.0
2025-02-05 10:05:00,31.72,31.75,31.68,31.68,227251.0,30.7805,30.8097,30.7417,30.7417,227251.0
2025-02-05 10:10:00,31.68,31.7,31.6,31.61,114700.0,30.7417,30.7611,30.6641,30.6738,114700.0
2025-02-05 10:15:00,31.6,31.63,31.58,31.61,85564.0,30.6641,30.6932,30.6447,30.6738,85564.0
2025-02-05 10:20:00,31.62,31.66,31.6,31.65,90415.0,30.6835,30.7223,30.6641,30.7126,90415.0
2025-02-05 10:25:00,31.65,31.72,31.65,31.69,78970.0,30.7126,30.7805,30.7126,30.7514,78970.0
2025-02-05 10:30:00,31.69,31.74,31.63,31.71,148054.0,30.7514,30.8,30.6932,30.7708,148054.0
2025-02-05 10:35:00,31.71,31.72,31.65,31.69,82345.0,30.7708,30.7805,30.7126,30.7514,82345.0
2025-02-05 10:40:00,31.69,31.71,31.68,31.69,84735.0,30.7514,30.7708,30.7417,30.7514,84735.0
2025-02-05 10:45:00,31.69,31.72,31.67,31.71,54045.0,30.7514,30.7805,30.732,30.7708,54045.0
2025-02-05 10:50:00,31.72,31.8,31.72,31.78,33484.0,30.7805,30.8582,30.7805,30.8388,33484.0
2025-02-05 10:55:00,31.78,31.79,31.75,31.78,74872.0,30.8388,30.8485,30.8097,30.8388,74872.0
2025-02-05 11:00:00,31.78,31.81,31.76,31.78,208374.0,30.8388,30.8679,30.8194,30.8388,208374.0
2025-02-05 11:05:00,31.78,31.78,31.74,31.75,86475.0,30.8388,30.8388,30.8,30.8097,86475.0
2025-02-05 11:10:00,31.76,31.77,31.7,31.71,135582.0,30.8194,30.8291,30.7611,30.7708,135582.0
2025-02-05 11:15:00,31.71,31.76,31.67,31.7,83357.0,30.7708,30.8194,30.732,30.7611,83357.0
2025-02-05 11:20:00,31.7,31.72,31.69,31.7,47259.0,30.7611,30.7805,30.7514,30.7611,47259.0
2025-02-05 11:25:00,31.71,31.75,31.69,31.73,88423.0,30.7708,30.8097,30.7514,30.7903,88423.0
2025-02-05 11:30:00,31.72,31.78,31.72,31.77,225050.0,30.7805,30.8388,30.7805,30.8291,225050.0
2025-02-05 11:35:00,31.77,31.79,31.73,31.73,120676.0,30.8291,30.8485,30.7903,30.7903,120676.0
2025-02-05 11:40:00,31.73,31.74,31.7,31.71,62299.0,30.7903,30.8,30.7611,30.7708,62299.0
2025-02-05 11:45:00,31.71,31.72,31.68,31.69,33225.0,30.7708,30.7805,30.7417,30.7514,33225.0
2025-02-05 11:50:00,31.68,31.71,31.67,31.7,57871.0,30.7417,30.7708,30.732,30.7611,57871.0
2025-02-05 11:55:00,31.69,31.7,31.67,31.68,27313.0,30.7514,30.7611,30.732,30.7417,27313.0
2025-02-05 12:00:00,31.69,31.7,31.68,31.7,42274.0,30.7514,30.7611,30.7417,30.7611,42274.0
2025-02-05 12:05:00,31.69,31.71,31.67,31.68,45734.0,30.7514,30.7708,30.732,30.7417,45734.0
2025-02-05 12:10:00,31.69,31.69,31.67,31.68,73964.0,30.7514,30.7514,30.732,30.7417,73964.0
2025-02-05 12:15:00,31.68,31.69,31.65,31.67,51740.0,30.7417,30.7514,30.7126,30.732,51740.0
2025-02-05 12:20:00,31.67,31.67,31.64,31.65,48147.0,30.732,30.732,30.7029,30.7126,48147.0
2025-02-05 12:25:00,31.65,31.66,31.62,31.63,103273.0,30.7126,30.7223,30.6835,30.6932,103273.0
2025-02-05 12:30:00,31.63,31.64,31.61,31.64,121905.0,30.6932,30.7029,30.6738,30.7029,121905.0
2025-02-05 12:35:00,31.63,31.63,31.58,31.6,57670.0,30.6932,30.6932,30.6447,30.6641,57670.0
2025-02-05 12:40:00,31.59,31.6,31.58,31.59,20866.0,30.6544,30.6641,30.6447,30.6544,20866.0
2025-02-05 12:45:00,31.6,31.63,31.59,31.6,34635.0,30.6641,30.6932,30.6544,30.6641,34635.0
2025-02-05 12:50:00,31.61,31.61,31.6,31.61,27878.0,30.6738,30.6738,30.6641,30.6738,27878.0
2025-02-05 12:55:00,31.61,31.64,31.6,31.63,29616.0,30.6738,30.7029,30.6641,30.6932,29616.0
2025-02-05 13:00:00,31.63,31.65,31.62,31.65,45225.0,30.6932,30.7126,30.6835,30.7126,45225.0
2025-02-05 13:05:00,31.65,31.65,31.62,31.64,29896.0,30.7126,30.7126,30.6835,30.7029,29896.0
2025-02-05 13:10:00,31.64,31.64,31.58,31.6,139099.0,30.7029,30.7029,30.6447,30.6641,139099.0
2025-02-05 13:15:00,31.61,31.65,31.61,31.64,32061.0,30.6738,30.7126,30.6738,30.7029,32061.0
2025-02-05 13:20:00,31.63,31.66,31.62,31.66,42344.0,30.6932,30.7223,30.6835,30.7223,42344.0
2025-02-05 13:25:00,31.66,31.66,31.64,31.65,31758.0,30.7223,30.7223,30.7029,30.7126,31758.0
2025-02-05 13:30:00,31.65,31.65,31.62,31.65,62913.0,30.7126,30.7126,30.6835,30.7126,62913.0
2025-02-05 13:35:00,31.65,31.69,31.64,31.68,65825.0,30.7126,30.7514,30.7029,30.7417,65825.0
2025-02-05 13:40:00,31.68,31.69,31.66,31.68,80331.0,30.7417,30.7514,30.7223,30.7417,80331.0
2025-02-05 13:45:00,31.68,31.68,31.64,31.66,49653.0,30.7417,30.7417,30.7029,30.7223,49653.0
2025-02-05 13:50:00,31.66,31.68,31.65,31.65,25980.0,30.7223,30.7417,30.7126,30.7126,25980.0
2025-02-05 13:55:00,31.65,31.66,31.63,31.64,33612.0,30.7126,30.7223,30.6932,30.7029,33612.0
2025-02-05 14:00:00,31.63,31.68,31.63,31.68,66791.0,30.6932,30.7417,30.6932,30.7417,66791.0
2025-02-05 14:05:00,31.68,31.7,31.67,31.68,127204.0,30.7417,30.7611,30.732,30.7417,127204.0
2025-02-05 14:10:00,31.68,31.71,31.67,31.71,76887.0,30.7417,30.7708,30.732,30.7708,76887.0
2025-02-05 14:15:00,31.7,31.72,31.7,31.71,52105.0,30.7611,30.7805,30.7611,30.7708,52105.0
2025-02-05 14:20:00,31.71,31.72,31.69,31.71,111180.0,30.7708,30.7805,30.7514,30.7708,111180.0
2025-02-05 14:25:00,31.71,31.71,31.69,31.71,62767.0,30.7708,30.7708,30.7514,30.7708,62767.0
2025-02-05 14:30:00,31.71,31.75,31.7,31.74,135112.0,30.7708,30.8097,30.7611,30.8,135112.0
2025-02-05 14:35:00,31.75,31.76,31.74,31.76,66856.0,30.8097,30.8194,30.8,30.8194,66856.0
2025-02-05 14:40:00,31.75,31.76,31.74,31.75,66142.0,30.8097,30.8194,30.8,30.8097,66142.0
2025-02-05 14:45:00,31.74,31.76,31.68,31.69,72588.0,30.8,30.8194,30.7417,30.7514,72588.0
2025-02-05 14:50:00,31.69,31.73,31.68,31.73,65396.0,30.7514,30.7903,30.7417,30.7903,65396.0
2025-02-05 14:55:00,31.73,31.73,31.71,31.73,70856.0,30.7903,30.7903,30.7708,30.7903,70856.0
2025-02-05 15:00:00,31.73,31.75,31.71,31.74,68072.0,30.7903,30.8097,30.7708,30.8,68072.0
2025-02-05 15:05:00,31.75,31.76,31.73,31.75,77654.0,30.8097,30.8194,30.7903,30.8097,77654.0
2025-02-05 15:10:00,31.74,31.76,31.73,31.73,109826.0,30.8,30.8194,30.7903,30.7903,109826.0
2025-02-05 15:15:00,31.74,31.76,31.73,31.75,65272.0,30.8,30.8194,30.7903,30.8097,65272.0
2025-02-05 15:20:00,31.74,31.76,31.74,31.76,44775.0,30.8,30.8194,30.8,30.8194,44775.0
2025-02-05 15:25:00,31.76,31.76,31.71,31.75,162775.0,30.8194,30.8194,30.7708,30.8097,162775.0
2025-02-05 15:30:00,31.75,31.76,31.73,31.74,72916.0,30.8097,30.8194,30.7903,30.8,72916.0
2025-02-05 15:35:00,31.74,31.74,31.69,31.71,136748.0,30.8,30.8,30.7514,30.7708,136748.0
2025-02-05 15:40:00,31.7,31.72,31.69,31.71,129908.0,30.7611,30.7805,30.7514,30.7708,129908.0
2025-02-05 15:45:00,31.71,31.74,31.68,31.73,320456.0,30.7708,30.8,30.7417,30.7903,320456.0
2025-02-05 15:50:00,31.74,31.75,31.67,31.68,263853.0,30.8,30.8097,30.732,30.7417,263853.0
2025-02-05 15:55:00,31.69,31.71,31.65,31.69,651392.0,30.7514,30.7708,30.7126,30.7514,651392.0
2025-02-06 09:30:00,32.22,32.32,32.12,32.28,552681.0,31.2657,31.3628,31.1687,31.324,552681.0
2025-02-06 09:35:00,32.27,32.3,32.18,32.26,271520.0,31.3143,31.3434,31.2269,31.3046,271520.0
2025-02-06 09:40:00,32.27,32.3,32.23,32.29,207643.0,31.3143,31.3434,31.2754,31.3337,207643.0
2025-02-06 09:45:00,32.3,32.38,32.29,32.38,265903.0,31.3434,31.421,31.3337,31.421,265903.0
2025-02-06 09:50:00,32.37,32.38,32.27,32.28,227726.0,31.4113,31.421,31.3143,31.324,227726.0
2025-02-06 09:55:00,32.29,32.29,32.16,32.19,269323.0,31.3337,31.3337,31.2075,31.2366,269323.0
2025-02-06 10:00:00,32.19,32.22,32.11,32.12,331975.0,31.2366,31.2657,31.159,31.1687,331975.0
2025-02-06 10:05:00,32.12,32.14,32.07,32.09,155682.0,31.1687,31.1881,31.1202,31.1396,155682.0
2025-02-06 10:10:00,32.08,32.09,31.97,32.0,270026.0,31.1299,31.1396,31.0231,31.0523,270026.0
2025-02-06 10:15:00,32.0,32.05,31.93,31.95,542990.0,31.0523,31.1008,30.9843,31.0037,542990.0
2025-02-06 10:20:00,31.95,32.05,31.89,32.05,560215.0,31.0037,31.1008,30.9455,31.1008,560215.0
2025-02-06 10:25:00,32.05,32.09,31.98,32.03,64786.0,31.1008,31.1396,31.0328,31.0814,64786.0
2025-02-06 10:30:00,32.04,32.05,31.95,31.96,55676.0,31.0911,31.1008,31.0037,31.0134,55676.0
2025-02-06 10:35:00,31.96,32.01,31.9,31.91,67968.0,31.0134,31.062,30.9552,30.9649,67968.0
2025-02-06 10:40:00,31.92,31.94,31.9,31.91,69512.0,30.9746,30.994,30.9552,30.9649,69512.0
2025-02-06 10:45:00,31.91,31.96,31.9,31.96,109249.0,30.9649,31.0134,30.9552,31.0134,109249.0
2025-02-06 10:50:00,31.96,31.97,31.92,31.93,76108.0,31.0134,31.0231,30.9746,30.9843,76108.0
2025-02-06 10:55:00,31.93,31.96,31.91,31.93,117056.0,30.9843,31.0134,30.9649,30.9843,117056.0
2025-02-06 11:00:00,31.94,31.96,31.89,31.96,93672.0,30.994,31.0134,30.9455,31.0134,93672.0
2025-02-06 11:05:00,31.96,31.99,31.95,31.98,70075.0,31.0134,31.0426,31.0037,31.0328,70075.0
2025-02-06 11:10:00,31.97,31.98,31.91,31.93,87077.0,31.0231,31.0328,30.9649,30.9843,87077.0
2025-02-06 11:15:00,31.92,31.93,31.84,31.88,469812.0,30.9746,30.9843,30.897,30.9358,469812.0
2025-02-06 11:20:00,31.88,31.92,31.87,31.89,100369.0,30.9358,30.9746,30.9261,30.9455,100369.0
2025-02-06 11:25:00,31.88,31.94,31.88,31.93,54541.0,30.9358,30.994,30.9358,30.9843,54541.0
2025-02-06 11:30:00,31.93,31.97,31.92,31.96,176027.0,30.9843,31.0231,30.9746,31.0134,176027.0
2025-02-06 11:35:00,31.96,31.97,31.93,31.96,62483.0,31.0134,31.0231,30.9843,31.0134,62483.0
2025-02-06 11:40:00,31.96,31.96,31.86,31.86,64851.0,31.0134,31.0134,30.9164,30.9164,64851.0
2025-02-06 11:45:00,31.87,31.91,31.86,31.91,42881.0,30.9261,30.9649,30.9164,30.9649,42881.0
2025-02-06 11:50:00,31.91,31.91,31.87,31.89,111918.0,30.9649,30.9649,30.9261,30.9455,111918.0
2025-02-06 11:55:00,31.9,31.91,31.85,31.85,82807.0,30.9552,30.9649,30.9067,30.9067,82807.0
2025-02-06 12:00:00,31.85,31.86,31.82,31.83,53322.0,30.9067,30.9164,30.8776,30.8873,53322.0
2025-02-06 12:05:00,31.83,31.83,31.75,31.76,70185.0,30.8873,30.8873,30.8097,30.8194,70185.0
2025-02-06 12:10:00,31.76,31.8,31.76,31.78,51178.0,30.8194,30.8582,30.8194,30.8388,51178.0
2025-02-06 12:15:00,31.78,31.81,31.76,31.81,76544.0,30.8388,30.8679,30.8194,30.8679,76544.0
2025-02-06 12:20:00,31.81,31.81,31.77,31.78,56804.0,30.8679,30.8679,30.8291,30.8388,56804.0
2025-02-06 12:25:00,31.77,31.78,31.73,31.75,53066.0,30.8291,30.8388,30.7903,30.8097,53066.0
2025-02-06 12:30:00,31.74,31.78,31.72,31.77,68379.0,30.8,30.8388,30.7805,30.8291,68379.0
2025-02-06 12:35:00,31.77,31.77,31.74,31.76,32328.0,30.8291,30.8291,30.8,30.8194,32328.0
2025-02-06 12:40:00,31.76,31.79,31.75,31.77,36410.0,30.8194,30.8485,30.8097,30.8291,36410.0
2025-02-06 12:45:00,31.77,31.79,31.75,31.79,45459.0,30.8291,30.8485,30.8097,30.8485,45459.0
2025-02-06 12:50:00,31.79,31.79,31.77,31.78,28576.0,30.8485,30.8485,30.8291,30.8388,28576.0
2025-02-06 12:55:00,31.78,31.8,31.76,31.79,17335.0,30.8388,30.8582,30.8194,30.8485,17335.0
2025-02-06 13:00:00,31.79,31.8,31.76,31.79,22938.0,30.8485,30.8582,30.8194,30.8485,22938.0
2025-02-06 13:05:00,31.78,31.8,31.78,31.8,23423.0,30.8388,30.8582,30.8388,30.8582,23423.0
2025-02-06 13:10:00,31.8,31.81,31.78,31.79,38198.0,30.8582,30.8679,30.8388,30.8485,38198.0
2025-02-06 13:15:00,31.78,31.82,31.77,31.82,31288.0,30.8388,30.8776,30.8291,30.8776,31288.0
2025-02-06 13:20:00,31.81,31.82,31.8,31.81,20949.0,30.8679,30.8776,30.8582,30.8679,20949.0
2025-02-06 13:25:00,31.81,31.82,31.79,31.82,76322.0,30.8679,30.8776,30.8485,30.8776,76322.0
2025-02-06 13:30:00,31.82,31.83,31.8,31.83,31530.0,30.8776,30.8873,30.8582,30.8873,31530.0
2025-02-06 13:35:00,31.83,31.83,31.78,31.78,32252.0,30.8873,30.8873,30.8388,30.8388,32252.0
2025-02-06 13:40:00,31.79,31.82,31.78,31.8,20593.0,30.8485,30.8776,30.8388,30.8582,20593.0
2025-02-06 13:45:00,31.8,31.83,31.79,31.81,33858.0,30.8582,30.8873,30.8485,30.8679,33858.0
2025-02-06 13:50:00,31.82,31.82,31.78,31.8,35651.0,30.8776,30.8776,30.8388,30.8582,35651.0
2025-02-06 13:55:00,31.79,31.79,31.75,31.76,31484.0,30.8485,30.8485,30.8097,30.8194,31484.0
2025-02-06 14:00:00,31.76,31.78,31.75,31.76,37525.0,30.8194,30.8388,30.8097,30.8194,37525.0
2025-02-06 14:05:00,31.76,31.76,31.73,31.75,36185.0,30.8194,30.8194,30.7903,30.8097,36185.0
2025-02-06 14:10:00,31.75,31.77,31.74,31.76,48776.0,30.8097,30.8291,30.8,30.8194,48776.0
2025-02-06 14:15:00,31.76,31.82,31.76,31.79,60747.0,30.8194,30.8776,30.8194,30.8485,60747.0
2025-02-06 14:20:00,31.79,31.82,31.77,31.82,31775.0,30.8485,30.8776,30.8291,30.8776,31775.0
2025-02-06 14:25:00,31.82,31.82,31.77,31.78,47290.0,30.8776,30.8776,30.8291,30.8388,47290.0
2025-02-06 14:30:00,31.77,31.78,31.74,31.76,53343.0,30.8291,30.8388,30.8,30.8194,53343.0
2025-02-06 14:35:00,31.75,31.8,31.73,31.77,60722.0,30.8097,30.8582,30.7903,30.8291,60722.0
2025-02-06 14:40:00,31.77,31.78,31.75,31.77,58432.0,30.8291,30.8388,30.8097,30.8291,58432.0
2025-02-06 14:45:00,31.77,31.79,31.76,31.79,34931.0,30.8291,30.8485,30.8194,30.8485,34931.0
2025-02-06 14:50:00,31.79,31.82,31.78,31.81,106868.0,30.8485,30.8776,30.8388,30.8679,106868.0
2025-02-06 14:55:00,31.81,31.81,31.79,31.8,115433.0,30.8679,30.8679,30.8485,30.8582,115433.0
2025-02-06 15:00:00,31.8,31.84,31.78,31.84,61311.0,30.8582,30.897,30.8388,30.897,61311.0
2025-02-06 15:05:00,31.84,31.84,31.82,31.84,174041.0,30.897,30.897,30.8776,30.897,174041.0
2025-02-06 15:10:00,31.83,31.85,31.79,31.81,147620.0,30.8873,30.9067,30.8485,30.8679,147620.0
2025-02-06 15:15:00,31.81,31.84,31.81,31.84,62687.0,30.8679,30.897,30.8679,30.897,62687.0
2025-02-06 15:20:00,31.84,31.88,31.83,31.87,76340.0,30.897,30.9358,30.8873,30.9261,76340.0
2025-02-06 15:25:00,31.88,31.89,31.87,31.88,101688.0,30.9358,30.9455,30.9261,30.9358,101688.0
2025-02-06 15:30:00,31.88,31.91,31.87,31.89,82667.0,30.9358,30.9649,30.9261,30.9455,82667.0
2025-02-06 15:35:00,31.89,31.89,31.83,31.85,121972.0,30.9455,30.9455,30.8873,30.9067,121972.0
2025-02-06 15:40:00,31.85,31.88,31.84,31.87,116542.0,30.9067,30.9358,30.897,30.9261,116542.0
2025-02-06 15:45:00,31.88,31.89,31.86,31.87,139767.0,30.9358,30.9455,30.9164,30.9261,139767.0
2025-02-06 15:50:00,31.87,31.92,31.85,31.92,234292.0,30.9261,30.9746,30.9067,30.9746,234292.0
2025-02-06 15:55:00,31.92,31.97,31.91,31.97,532483.0,30.9746,31.0231,30.9649,31.0231,532483.0
2025-02-07 09:30:00,32.35,32.36,32.21,32.23,351143.0,31.3919,31.4016,31.256,31.2754,351143.0
2025-02-07 09:35:00,32.23,32.23,32.14,32.19,140855.0,31.2754,31.2754,31.1881,31.2366,140855.0
2025-02-07 09:40:00,32.2,32.34,32.2,32.34,96878.0,31.2463,31.3822,31.2463,31.3822,96878.0
2025-02-07 09:45:00,32.34,32.39,32.29,32.37,135082.0,31.3822,31.4307,31.3337,31.4113,135082.0
2025-02-07 09:50:00,32.38,32.41,32.33,32.37,178992.0,31.421,31.4501,31.3725,31.4113,178992.0
2025-02-07 09:55:00,32.37,32.4,32.33,32.38,77462.0,31.4113,31.4404,31.3725,31.421,77462.0
2025-02-07 10:00:00,32.37,32.4,32.28,32.36,160103.0,31.4113,31.4404,31.324,31.4016,160103.0
2025-02-07 10:05:00,32.36,32.37,32.31,32.37,52920.0,31.4016,31.4113,31.3531,31.4113,52920.0
2025-02-07 10:10:00,32.36,32.37,32.33,32.34,65151.0,31.4016,31.4113,31.3725,31.3822,65151.0
2025-02-07 10:15:00,32.34,32.36,32.31,32.36,68463.0,31.3822,31.4016,31.3531,31.4016,68463.0
2025-02-07 10:20:00,32.36,32.36,32.32,32.34,116912.0,31.4016,31.4016,31.3628,31.3822,116912.0
2025-02-07 10:25:00,32.34,32.35,32.32,32.34,71500.0,31.3822,31.3919,31.3628,31.3822,71500.0
2025-02-07 10:30:00,32.34,32.36,32.32,32.33,223348.0,31.3822,31.4016,31.3628,31.3725,223348.0
2025-02-07 10:35:00,32.33,32.35,32.26,32.26,64916.0,31.3725,31.3919,31.3046,31.3046,64916.0
2025-02-07 10:40:00,32.27,32.31,32.26,32.27,60663.0,31.3143,31.3531,31.3046,31.3143,60663.0
2025-02-07 10:45:00,32.27,32.33,32.27,32.32,77652.0,31.3143,31.3725,31.3143,31.3628,77652.0
2025-02-07 10:50:00,32.32,32.36,32.17,32.2,136469.0,31.3628,31.4016,31.2172,31.2463,136469.0
2025-02-07 10:55:00,32.2,32.28,32.16,32.27,76463.0,31.2463,31.324,31.2075,31.3143,76463.0
2025-02-07 11:00:00,32.28,32.28,32.12,32.16,58261.0,31.324,31.324,31.1687,31.2075,58261.0
2025-02-07 11:05:00,32.15,32.24,32.12,32.22,47142.0,31.1978,31.2851,31.1687,31.2657,47142.0
2025-02-07 11:10:00,32.23,32.23,32.19,32.19,76505.0,31.2754,31.2754,31.2366,31.2366,76505.0
2025-02-07 11:15:00,32.2,32.29,32.18,32.25,122399.0,31.2463,31.3337,31.2269,31.2949,122399.0
2025-02-07 11:20:00,32.25,32.28,32.2,32.25,162435.0,31.2949,31.324,31.2463,31.2949,162435.0
2025-02-07 11:25:00,32.24,32.25,32.18,32.19,125574.0,31.2851,31.2949,31.2269,31.2366,125574.0
2025-02-07 11:30:00,32.19,32.24,32.18,32.22,102161.0,31.2366,31.2851,31.2269,31.2657,102161.0
2025-02-07 11:35:00,32.21,32.21,32.16,32.19,28270.0,31.256,31.256,31.2075,31.2366,28270.0
2025-02-07 11:40:00,32.18,32.19,32.11,32.15,53656.0,31.2269,31.2366,31.159,31.1978,53656.0
2025-02-07 11:45:00,32.15,32.16,32.12,32.13,66081.0,31.1978,31.2075,31.1687,31.1784,66081.0
2025-02-07 11:50:00,32.13,32.15,32.1,32.11,39379.0,31.1784,31.1978,31.1493,31.159,39379.0
2025-02-07 11:55:00,32.1,32.13,32.09,32.1,61339.0,31.1493,31.1784,31.1396,31.1493,61339.0
2025-02-07 12:00:00,32.09,32.13,32.07,32.11,29823.0,31.1396,31.1784,31.1202,31.159,29823.0
2025-02-07 12:05:00,32.11,32.21,32.1,32.2,63919.0,31.159,31.256,31.1493,31.2463,63919.0
2025-02-07 12:10:00,32.2,32.22,32.16,32.22,117143.0,31.2463,31.2657,31.2075,31.2657,117143.0
2025-02-07 12:15:00,32.22,32.25,32.21,32.25,62881.0,31.2657,31.2949,31.256,31.2949,62881.0
2025-02-07 12:20:00,32.25,32.3,32.24,32.29,47528.0,31.2949,31.3434,31.2851,31.3337,47528.0
2025-02-07 12:25:00,32.29,32.3,32.26,32.3,37092.0,31.3337,31.3434,31.3046,31.3434,37092.0
2025-02-07 12:30:00,32.29,32.3,32.24,32.27,59095.0,31.3337,31.3434,31.2851,31.3143,59095.0
2025-02-07 12:35:00,32.27,32.31,32.27,32.29,59127.0,31.3143,31.3531,31.3143,31.3337,59127.0
2025-02-07 12:40:00,32.29,32.3,32.26,32.28,36185.0,31.3337,31.3434,31.3046,31.324,36185.0
2025-02-07 12:45:00,32.29,32.32,32.25,32.3,52816.0,31.3337,31.3628,31.2949,31.3434,52816.0
2025-02-07 12:50:00,32.3,32.33,32.28,32.32,28588.0,31.3434,31.3725,31.324,31.3628,28588.0
2025-02-07 12:55:00,32.32,32.33,32.31,32.33,38670.0,31.3628,31.3725,31.3531,31.3725,38670.0
2025-02-07 13:00:00,32.33,32.35,32.32,32.34,68821.0,31.3725,31.3919,31.3628,31.3822,68821.0
2025-02-07 13:05:00,32.33,32.36,32.32,32.34,41094.0,31.3725,31.4016,31.3628,31.3822,41094.0
2025-02-07 13:10:00,32.34,32.35,32.32,32.34,27112.0,31.3822,31.3919,31.3628,31.3822,27112.0
2025-02-07 13:15:00,32.34,32.37,32.34,32.36,65388.0,31.3822,31.4113,31.3822,31.4016,65388.0
2025-02-07 13:20:00,32.36,32.38,32.35,32.38,55020.0,31.4016,31.421,31.3919,31.421,55020.0
2025-02-07 13:25:00,32.38,32.44,32.36,32.41,135944.0,31.421,31.4792,31.4016,31.4501,135944.0
2025-02-07 13:30:00,32.41,32.44,32.4,32.44,77862.0,31.4501,31.4792,31.4404,31.4792,77862.0
2025-02-07 13:35:00,32.44,32.48,32.43,32.48,49354.0,31.4792,31.518,31.4695,31.518,49354.0
2025-02-07 13:40:00,32.48,32.48,32.4,32.43,89556.0,31.518,31.518,31.4404,31.4695,89556.0
2025-02-07 13:45:00,32.43,32.44,32.4,32.43,56405.0,31.4695,31.4792,31.4404,31.4695,56405.0
2025-02-07 13:50:00,32.43,32.43,32.38,32.38,46514.0,31.4695,31.4695,31.421,31.421,46514.0
2025-02-07 13:55:00,32.38,32.4,32.35,32.36,40484.0,31.421,31.4404,31.3919,31.4016,40484.0
2025-02-07 14:00:00,32.36,32.38,32.35,32.37,37009.0,31.4016,31.421,31.3919,31.4113,37009.0
2025-02-07 14:05:00,32.37,32.4,32.37,32.4,24320.0,31.4113,31.4404,31.4113,31.4404,24320.0
2025-02-07 14:10:00,32.39,32.4,32.39,32.4,23422.0,31.4307,31.4404,31.4307,31.4404,23422.0
2025-02-07 14:15:00,32.39,32.42,32.39,32.42,37146.0,31.4307,31.4598,31.4307,31.4598,37146.0
2025-02-07 14:20:00,32.42,32.43,32.38,32.41,194163.0,31.4598,31.4695,31.421,31.4501,194163.0
2025-02-07 14:25:00,32.41,32.44,32.4,32.43,118514.0,31.4501,31.4792,31.4404,31.4695,118514.0
2025-02-07 14:30:00,32.43,32.43,32.4,32.43,96031.0,31.4695,31.4695,31.4404,31.4695,96031.0
2025-02-07 14:35:00,32.43,32.44,32.4,32.41,81092.0,31.4695,31.4792,31.4404,31.4501,81092.0
2025-02-07 14:40:00,32.41,32.48,32.41,32.48,96382.0,31.4501,31.518,31.4501,31.518,96382.0
2025-02-07 14:45:00,32.48,32.49,32.44,32.46,60658.0,31.518,31.5277,31.4792,31.4986,60658.0
2025-02-07 14:50:00,32.46,32.48,32.46,32.47,62906.0,31.4986,31.518,31.4986,31.5083,62906.0
2025-02-07 14:55:00,32.46,32.47,32.45,32.46,45322.0,31.4986,31.5083,31.4889,31.4986,45322.0
2025-02-07 15:00:00,32.45,32.46,32.41,32.43,138660.0,31.4889,31.4986,31.4501,31.4695,138660.0
2025-02-07 15:05:00,32.42,32.45,32.42,32.45,102536.0,31.4598,31.4889,31.4598,31.4889,102536.0
2025-02-07 15:10:00,32.44,32.45,32.42,32.43,62043.0,31.4792,31.4889,31.4598,31.4695,62043.0
2025-02-07 15:15:00,32.43,32.43,32.4,32.41,115396.0,31.4695,31.4695,31.4404,31.4501,115396.0
2025-02-07 15:20:00,32.41,32.41,32.35,32.36,104777.0,31.4501,31.4501,31.3919,31.4016,104777.0
2025-02-07 15:25:00,32.35,32.36,32.32,32.33,65579.0,31.3919,31.4016,31.3628,31.3725,65579.0
2025-02-07 15:30:00,32.33,32.37,32.33,32.35,80809.0,31.3725,31.4113,31.3725,31.3919,80809.0
2025-02-07 15:35:00,32.36,32.37,32.33,32.34,106648.0,31.4016,31.4113,31.3725,31.3822,106648.0
2025-02-07 15:40:00,32.34,32.35,32.29,32.29,65539.0,31.3822,31.3919,31.3337,31.3337,65539.0
2025-02-07 15:45:00,32.3,32.31,32.26,32.27,134486.0,31.3434,31.3531,31.3046,31.3143,134486.0
2025-02-07 15:50:00,32.28,32.33,32.27,32.29,330150.0,31.324,31.3725,31.3143,31.3337,330150.0
2025-02-07 15:55:00,32.29,32.31,32.26,32.27,584647.0,31.3337,31.3531,31.3046,31.3143,584647.0
2025-02-10 09:30:00,34.18,34.42,34.15,34.37,2293073.0,33.1677,33.4006,33.1386,33.3521,2293073.0
2025-02-10 09:35:00,34.38,34.45,34.32,34.43,862387.0,33.3618,33.4297,33.3035,33.4103,862387.0
2025-02-10 09:40:00,34.43,34.48,34.39,34.44,1123267.0,33.4103,33.4588,33.3715,33.42,1123267.0
2025-02-10 09:45:00,34.44,34.54,34.43,34.51,1019523.0,33.42,33.517,33.4103,33.4879,1019523.0
2025-02-10 09:50:00,34.52,34.55,34.45,34.46,633342.0,33.4976,33.5267,33.4297,33.4394,633342.0
2025-02-10 09:55:00,34.47,34.48,34.37,34.4,611650.0,33.4491,33.4588,33.3521,33.3812,611650.0
2025-02-10 10:00:00,34.4,34.4,34.31,34.37,452527.0,33.3812,33.3812,33.2938,33.3521,452527.0
2025-02-10 10:05:00,34.38,34.42,34.32,34.35,446900.0,33.3618,33.4006,33.3035,33.3327,446900.0
2025-02-10 10:10:00,34.34,34.39,34.28,34.29,416831.0,33.323,33.3715,33.2647,33.2744,416831.0
2025-02-10 10:15:00,34.28,34.3,34.21,34.23,566675.0,33.2647,33.2841,33.1968,33.2162,566675.0
2025-02-10 10:20:00,34.23,34.28,34.19,34.28,404225.0,33.2162,33.2647,33.1774,33.2647,404225.0
2025-02-10 10:25:00,34.28,34.32,34.28,34.3,268438.0,33.2647,33.3035,33.2647,33.2841,268438.0
2025-02-10 10:30:00,34.3,34.36,34.28,34.34,262780.0,33.2841,33.3424,33.2647,33.323,262780.0
2025-02-10 10:35:00,34.34,34.37,34.31,34.36,310847.0,33.323,33.3521,33.2938,33.3424,310847.0
2025-02-10 10:40:00,34.36,34.41,34.32,34.41,202247.0,33.3424,33.3909,33.3035,33.3909,202247.0
2025-02-10 10:45:00,34.41,34.43,34.38,34.41,336122.0,33.3909,33.4103,33.3618,33.3909,336122.0
2025-02-10 10:50:00,34.41,34.43,34.39,34.41,242070.0,33.3909,33.4103,33.3715,33.3909,242070.0
2025-02-10 10:55:00,34.41,34.42,34.34,34.4,221720.0,33.3909,33.4006,33.323,33.3812,221720.0
2025-02-10 11:00:00,34.4,34.42,34.38,34.4,304885.0,33.3812,33.4006,33.3618,33.3812,304885.0
2025-02-10 11:05:00,34.4,34.41,34.37,34.4,184849.0,33.3812,33.3909,33.3521,33.3812,184849.0
2025-02-10 11:10:00,34.4,34.47,34.38,34.44,416608.0,33.3812,33.4491,33.3618,33.42,416608.0
2025-02-10 11:15:00,34.45,34.47,34.43,34.45,239782.0,33.4297,33.4491,33.4103,33.4297,239782.0
2025-02-10 11:20:00,34.45,34.53,34.44,34.52,430642.0,33.4297,33.5073,33.42,33.4976,430642.0
2025-02-10 11:25:00,34.53,34.53,34.47,34.48,301475.0,33.5073,33.5073,33.4491,33.4588,301475.0
2025-02-10 11:30:00,34.48,34.56,34.46,34.52,651306.0,33.4588,33.5364,33.4394,33.4976,651306.0
2025-02-10 11:35:00,34.52,34.64,34.51,34.52,788510.0,33.4976,33.6141,33.4879,33.4976,788510.0
2025-02-10 11:40:00,34.52,34.57,34.52,34.53,179831.0,33.4976,33.5461,33.4976,33.5073,179831.0
2025-02-10 11:45:00,34.52,34.55,34.41,34.41,475981.0,33.4976,33.5267,33.3909,33.3909,475981.0
2025-02-10 11:50:00,34.41,34.44,34.35,34.38,431663.0,33.3909,33.42,33.3327,33.3618,431663.0
2025-02-10 11:55:00,34.37,34.41,34.36,34.38,303224.0,33.3521,33.3909,33.3424,33.3618,303224.0
2025-02-10 12:00:00,34.38,34.43,34.37,34.43,186474.0,33.3618,33.4103,33.3521,33.4103,186474.0
2025-02-10 12:05:00,34.43,34.57,34.42,34.54,510892.0,33.4103,33.5461,33.4006,33.517,510892.0
2025-02-10 12:10:00,34.54,34.54,34.46,34.52,225441.0,33.517,33.517,33.4394,33.4976,225441.0
2025-02-10 12:15:00,34.52,34.53,34.46,34.52,199485.0,33.4976,33.5073,33.4394,33.4976,199485.0
2025-02-10 12:20:00,34.52,34.57,34.5,34.55,247430.0,33.4976,33.5461,33.4782,33.5267,247430.0
2025-02-10 12:25:00,34.55,34.64,34.54,34.63,261730.0,33.5267,33.6141,33.517,33.6044,261730.0
2025-02-10 12:30:00,34.63,34.65,34.61,34.62,202645.0,33.6044,33.6238,33.585,33.5947,202645.0
2025-02-10 12:35:00,34.62,34.64,34.6,34.63,141460.0,33.5947,33.6141,33.5753,33.6044,141460.0
2025-02-10 12:40:00,34.63,34.65,34.6,34.64,494605.0,33.6044,33.6238,33.5753,33.6141,494605.0
2025-02-10 12:45:00,34.64,34.69,34.61,34.69,290497.0,33.6141,33.6626,33.585,33.6626,290497.0
2025-02-10 12:50:00,34.69,34.74,34.68,34.73,188749.0,33.6626,33.7111,33.6529,33.7014,188749.0
2025-02-10 12:55:00,34.73,34.77,34.72,34.76,297451.0,33.7014,33.7402,33.6917,33.7305,297451.0
2025-02-10 13:00:00,34.77,34.83,34.76,34.77,499899.0,33.7402,33.7984,33.7305,33.7402,499899.0
2025-02-10 13:05:00,34.77,34.89,34.76,34.89,380733.0,33.7402,33.8567,33.7305,33.8567,380733.0
2025-02-10 13:10:00,34.89,34.91,34.81,34.81,545233.0,33.8567,33.8761,33.779,33.779,545233.0
2025-02-10 13:15:00,34.82,34.85,34.77,34.84,286935.0,33.7887,33.8178,33.7402,33.8081,286935.0
2025-02-10 13:20:00,34.85,34.87,34.75,34.79,410994.0,33.8178,33.8373,33.7208,33.7596,410994.0
2025-02-10 13:25:00,34.78,34.79,34.7,34.72,378717.0,33.7499,33.7596,33.6723,33.6917,378717.0
2025-02-10 13:30:00,34.72,34.75,34.71,34.75,147729.0,33.6917,33.7208,33.682,33.7208,147729.0
2025-02-10 13:35:00,34.74,34.75,34.65,34.66,409034.0,33.7111,33.7208,33.6238,33.6335,409034.0
2025-02-10 13:40:00,34.67,34.71,34.64,34.69,135861.0,33.6432,33.682,33.6141,33.6626,135861.0
2025-02-10 13:45:00,34.69,34.71,34.68,34.69,103151.0,33.6626,33.682,33.6529,33.6626,103151.0
2025-02-10 13:50:00,34.7,34.73,34.69,34.72,190566.0,33.6723,33.7014,33.6626,33.6917,190566.0
2025-02-10 13:55:00,34.73,34.74,34.71,34.73,320431.0,33.7014,33.7111,33.682,33.7014,320431.0
2025-02-10 14:00:00,34.73,34.73,34.7,34.7,119559.0,33.7014,33.7014,33.6723,33.6723,119559.0
2025-02-10 14:05:00,34.7,34.71,34.66,34.66,141588.0,33.6723,33.682,33.6335,33.6335,141588.0
2025-02-10 14:10:00,34.66,34.66,34.61,34.65,136142.0,33.6335,33.6335,33.585,33.6238,136142.0
2025-02-10 14:15:00,34.65,34.71,34.65,34.68,210968.0,33.6238,33.682,33.6238,33.6529,210968.0
2025-02-10 14:20:00,34.67,34.76,34.67,34.71,383217.0,33.6432,33.7305,33.6432,33.682,383217.0
2025-02-10 14:25:00,34.72,34.72,34.64,34.66,213214.0,33.6917,33.6917,33.6141,33.6335,213214.0
2025-02-10 14:30:00,34.66,34.68,34.63,34.65,211783.0,33.6335,33.6529,33.6044,33.6238,211783.0
2025-02-10 14:35:00,34.66,34.66,34.58,34.58,243630.0,33.6335,33.6335,33.5558,33.5558,243630.0
2025-02-10 14:40:00,34.59,34.61,34.58,34.6,191617.0,33.5655,33.585,33.5558,33.5753,191617.0
2025-02-10 14:45:00,34.59,34.63,34.58,34.61,202988.0,33.5655,33.6044,33.5558,33.585,202988.0
2025-02-10 14:50:00,34.61,34.61,34.58,34.59,175294.0,33.585,33.585,33.5558,33.5655,175294.0
2025-02-10 14:55:00,34.59,34.6,34.55,34.57,226528.0,33.5655,33.5753,33.5267,33.5461,226528.0
2025-02-10 15:00:00,34.57,34.6,34.54,34.55,274711.0,33.5461,33.5753,33.517,33.5267,274711.0
2025-02-10 15:05:00,34.55,34.57,34.52,34.57,212324.0,33.5267,33.5461,33.4976,33.5461,212324.0
2025-02-10 15:10:00,34.57,34.69,34.56,34.69,377837.0,33.5461,33.6626,33.5364,33.6626,377837.0
2025-02-10 15:15:00,34.69,34.71,34.64,34.64,351848.0,33.6626,33.682,33.6141,33.6141,351848.0
2025-02-10 15:20:00,34.64,34.65,34.51,34.54,400558.0,33.6141,33.6238,33.4879,33.517,400558.0
2025-02-10 15:25:00,34.54,34.57,34.49,34.49,531750.0,33.517,33.5461,33.4685,33.4685,531750.0
2025-02-10 15:30:00,34.5,34.56,34.47,34.48,494778.0,33.4782,33.5364,33.4491,33.4588,494778.0
2025-02-10 15:35:00,34.48,34.57,34.45,34.57,535298.0,33.4588,33.5461,33.4297,33.5461,535298.0
2025-02-10 15:40:00,34.56,34.65,34.54,34.64,497826.0,33.5364,33.6238,33.517,33.6141,497826.0
2025-02-10 15:45:00,34.64,34.69,34.56,34.59,545776.0,33.6141,33.6626,33.5364,33.5655,545776.0
2025-02-10 15:50:00,34.6,34.6,34.36,34.38,902634.0,33.5753,33.5753,33.3424,33.3618,902634.0
2025-02-10 15:55:00,34.37,34.47,34.37,34.42,1907399.0,33.3521,33.4491,33.3521,33.4006,1907399.0
2025-02-11 09:30:00,34.25,34.25,33.89,34.12,1370256.0,33.2356,33.2356,32.8863,33.1095,1370256.0
2025-02-11 09:35:00,34.11,34.25,34.01,34.18,362335.0,33.0998,33.2356,33.0027,33.1677,362335.0
2025-02-11 09:40:00,34.18,34.23,34.1,34.15,205233.0,33.1677,33.2162,33.0901,33.1386,205233.0
2025-02-11 09:45:00,34.15,34.28,34.08,34.27,210822.0,33.1386,33.2647,33.0707,33.255,210822.0
2025-02-11 09:50:00,34.27,34.29,34.13,34.25,171845.0,33.255,33.2744,33.1192,33.2356,171845.0
2025-02-11 09:55:00,34.25,34.34,34.24,34.32,260381.0,33.2356,33.323,33.2259,33.3035,260381.0
2025-02-11 10:00:00,34.32,34.39,34.26,34.37,239821.0,33.3035,33.3715,33.2453,33.3521,239821.0
2025-02-11 10:05:00,34.37,34.42,34.31,34.37,207391.0,33.3521,33.4006,33.2938,33.3521,207391.0
2025-02-11 10:10:00,34.38,34.39,34.28,34.34,132031.0,33.3618,33.3715,33.2647,33.323,132031.0
2025-02-11 10:15:00,34.34,34.4,34.32,34.39,118512.0,33.323,33.3812,33.3035,33.3715,118512.0
2025-02-11 10:20:00,34.39,34.41,34.3,34.34,241211.0,33.3715,33.3909,33.2841,33.323,241211.0
2025-02-11 10:25:00,34.34,34.36,34.3,34.34,288740.0,33.323,33.3424,33.2841,33.323,288740.0
2025-02-11 10:30:00,34.33,34.36,34.3,34.31,93950.0,33.3132,33.3424,33.2841,33.2938,93950.0
2025-02-11 10:35:00,34.31,34.42,34.29,34.4,121200.0,33.2938,33.4006,33.2744,33.3812,121200.0
2025-02-11 10:40:00,34.4,34.4,34.34,34.36,57524.0,33.3812,33.3812,33.323,33.3424,57524.0
2025-02-11 10:45:00,34.36,34.4,34.34,34.39,146971.0,33.3424,33.3812,33.323,33.3715,146971.0
2025-02-11 10:50:00,34.39,34.4,34.33,34.38,130137.0,33.3715,33.3812,33.3132,33.3618,130137.0
2025-02-11 10:55:00,34.38,34.42,34.36,34.4,129752.0,33.3618,33.4006,33.3424,33.3812,129752.0
2025-02-11 11:00:00,34.4,34.43,34.38,34.43,145033.0,33.3812,33.4103,33.3618,33.4103,145033.0
2025-02-11 11:05:00,34.43,34.48,34.41,34.48,73302.0,33.4103,33.4588,33.3909,33.4588,73302.0
2025-02-11 11:10:00,34.48,34.5,34.45,34.49,92811.0,33.4588,33.4782,33.4297,33.4685,92811.0
2025-02-11 11:15:00,34.49,34.5,34.41,34.44,66175.0,33.4685,33.4782,33.3909,33.42,66175.0
2025-02-11 11:20:00,34.44,34.44,34.41,34.44,90600.0,33.42,33.42,33.3909,33.42,90600.0
2025-02-11 11:25:00,34.44,34.48,34.39,34.45,145041.0,33.42,33.4588,33.3715,33.4297,145041.0
2025-02-11 11:30:00,34.45,34.47,34.39,34.44,159225.0,33.4297,33.4491,33.3715,33.42,159225.0
2025-02-11 11:35:00,34.45,34.47,34.41,34.46,84205.0,33.4297,33.4491,33.3909,33.4394,84205.0
2025-02-11 11:40:00,34.46,34.48,34.44,34.46,58695.0,33.4394,33.4588,33.42,33.4394,58695.0
2025-02-11 11:45:00,34.46,34.55,34.45,34.55,170923.0,33.4394,33.5267,33.4297,33.5267,170923.0
2025-02-11 11:50:00,34.55,34.55,34.52,34.52,78258.0,33.5267,33.5267,33.4976,33.4976,78258.0
2025-02-11 11:55:00,34.52,34.54,34.5,34.52,59692.0,33.4976,33.517,33.4782,33.4976,59692.0
2025-02-11 12:00:00,34.51,34.52,34.46,34.51,87530.0,33.4879,33.4976,33.4394,33.4879,87530.0
2025-02-11 12:05:00,34.51,34.52,34.49,34.51,56417.0,33.4879,33.4976,33.4685,33.4879,56417.0
2025-02-11 12:10:00,34.51,34.53,34.48,34.49,105285.0,33.4879,33.5073,33.4588,33.4685,105285.0
2025-02-11 12:15:00,34.48,34.51,34.44,34.51,119513.0,33.4588,33.4879,33.42,33.4879,119513.0
2025-02-11 12:20:00,34.51,34.52,34.49,34.5,49345.0,33.4879,33.4976,33.4685,33.4782,49345.0
2025-02-11 12:25:00,34.5,34.54,34.5,34.54,38228.0,33.4782,33.517,33.4782,33.517,38228.0
2025-02-11 12:30:00,34.54,34.61,34.53,34.61,389233.0,33.517,33.585,33.5073,33.585,389233.0
2025-02-11 12:35:00,34.61,34.61,34.58,34.59,79796.0,33.585,33.585,33.5558,33.5655,79796.0
2025-02-11 12:40:00,34.59,34.59,34.57,34.58,59708.0,33.5655,33.5655,33.5461,33.5558,59708.0
2025-02-11 12:45:00,34.58,34.58,34.55,34.57,110263.0,33.5558,33.5558,33.5267,33.5461,110263.0
2025-02-11 12:50:00,34.57,34.61,34.56,34.61,52604.0,33.5461,33.585,33.5364,33.585,52604.0
2025-02-11 12:55:00,34.61,34.64,34.6,34.64,62334.0,33.585,33.6141,33.5753,33.6141,62334.0
2025-02-11 13:00:00,34.64,34.64,34.61,34.62,65082.0,33.6141,33.6141,33.585,33.5947,65082.0
2025-02-11 13:05:00,34.61,34.7,34.61,34.69,146117.0,33.585,33.6723,33.585,33.6626,146117.0
2025-02-11 13:10:00,34.69,34.7,34.66,34.66,89564.0,33.6626,33.6723,33.6335,33.6335,89564.0
2025-02-11 13:15:00,34.66,34.74,34.66,34.74,78978.0,33.6335,33.7111,33.6335,33.7111,78978.0
2025-02-11 13:20:00,34.74,34.8,34.74,34.8,100109.0,33.7111,33.7693,33.7111,33.7693,100109.0
2025-02-11 13:25:00,34.8,34.81,34.78,34.78,95699.0,33.7693,33.779,33.7499,33.7499,95699.0
2025-02-11 13:30:00,34.79,34.8,34.76,34.79,90620.0,33.7596,33.7693,33.7305,33.7596,90620.0
2025-02-11 13:35:00,34.79,34.83,34.78,34.83,86602.0,33.7596,33.7984,33.7499,33.7984,86602.0
2025-02-11 13:40:00,34.83,34.83,34.8,34.81,104045.0,33.7984,33.7984,33.7693,33.779,104045.0
2025-02-11 13:45:00,34.82,34.83,34.7,34.7,178629.0,33.7887,33.7984,33.6723,33.6723,178629.0
2025-02-11 13:50:00,34.7,34.71,34.65,34.66,112174.0,33.6723,33.682,33.6238,33.6335,112174.0
2025-02-11 13:55:00,34.66,34.71,34.65,34.69,133675.0,33.6335,33.682,33.6238,33.6626,133675.0
2025-02-11 14:00:00,34.69,34.7,34.65,34.66,101813.0,33.6626,33.6723,33.6238,33.6335,101813.0
2025-02-11 14:05:00,34.66,34.68,34.65,34.68,59022.0,33.6335,33.6529,33.6238,33.6529,59022.0
2025-02-11 14:10:00,34.68,34.69,34.63,34.65,84849.0,33.6529,33.6626,33.6044,33.6238,84849.0
2025-02-11 14:15:00,34.65,34.65,34.62,34.64,80252.0,33.6238,33.6238,33.5947,33.6141,80252.0
2025-02-11 14:20:00,34.64,34.64,34.59,34.59,110848.0,33.6141,33.6141,33.5655,33.5655,110848.0
2025-02-11 14:25:00,34.6,34.63,34.6,34.63,82820.0,33.5753,33.6044,33.5753,33.6044,82820.0
2025-02-11 14:30:00,34.63,34.7,34.62,34.68,127270.0,33.6044,33.6723,33.5947,33.6529,127270.0
2025-02-11 14:35:00,34.68,34.7,34.65,34.67,91338.0,33.6529,33.6723,33.6238,33.6432,91338.0
2025-02-11 14:40:00,34.66,34.68,34.63,34.63,169834.0,33.6335,33.6529,33.6044,33.6044,169834.0
2025-02-11 14:45:00,34.64,34.65,34.59,34.62,110370.0,33.6141,33.6238,33.5655,33.5947,110370.0
2025-02-11 14:50:00,34.62,34.65,34.61,34.64,106821.0,33.5947,33.6238,33.585,33.6141,106821.0
2025-02-11 14:55:00,34.64,34.68,34.63,34.64,162319.0,33.6141,33.6529,33.6044,33.6141,162319.0
2025-02-11 15:00:00,34.64,34.66,34.61,34.62,86740.0,33.6141,33.6335,33.585,33.5947,86740.0
2025-02-11 15:05:00,34.62,34.66,34.6,34.61,150743.0,33.5947,33.6335,33.5753,33.585,150743.0
2025-02-11 15:10:00,34.61,34.62,34.6,34.62,74231.0,33.585,33.5947,33.5753,33.5947,74231.0
2025-02-11 15:15:00,34.62,34.64,34.61,34.64,97471.0,33.5947,33.6141,33.585,33.6141,97471.0
2025-02-11 15:20:00,34.64,34.64,34.52,34.52,182429.0,33.6141,33.6141,33.4976,33.4976,182429.0
2025-02-11 15:25:00,34.52,34.53,34.46,34.47,158160.0,33.4976,33.5073,33.4394,33.4491,158160.0
2025-02-11 15:30:00,34.47,34.49,34.46,34.48,111206.0,33.4491,33.4685,33.4394,33.4588,111206.0
2025-02-11 15:35:00,34.48,34.58,34.47,34.57,145731.0,33.4588,33.5558,33.4491,33.5461,145731.0
2025-02-11 15:40:00,34.57,34.58,34.5,34.5,264240.0,33.5461,33.5558,33.4782,33.4782,264240.0
2025-02-11 15:45:00,34.51,34.51,34.49,34.51,302209.0,33.4879,33.4879,33.4685,33.4879,302209.0
2025-02-11 15:50:00,34.51,34.54,34.46,34.51,412095.0,33.4879,33.517,33.4394,33.4879,412095.0
2025-02-11 15:55:00,34.51,34.58,34.49,34.54,994937.0,33.4879,33.5558,33.4685,33.517,994937.0
2025-02-12 09:30:00,34.33,34.38,34.26,34.33,436878.0,33.3132,33.3618,33.2453,33.3132,436878.0
2025-02-12 09:35:00,34.33,34.36,34.24,34.3,98490.0,33.3132,33.3424,33.2259,33.2841,98490.0
2025-02-12 09:40:00,34.31,34.39,34.3,34.39,113428.0,33.2938,33.3715,33.2841,33.3715,113428.0
2025-02-12 09:45:00,34.39,34.48,34.39,34.43,88676.0,33.3715,33.4588,33.3715,33.4103,88676.0
2025-02-12 09:50:00,34.43,34.57,34.42,34.55,337263.0,33.4103,33.5461,33.4006,33.5267,337263.0
2025-02-12 09:55:00,34.54,34.6,34.52,34.57,238658.0,33.517,33.5753,33.4976,33.5461,238658.0
2025-02-12 10:00:00,34.57,34.65,34.55,34.64,171565.0,33.5461,33.6238,33.5267,33.6141,171565.0
2025-02-12 10:05:00,34.63,34.64,34.57,34.64,150388.0,33.6044,33.6141,33.5461,33.6141,150388.0
2025-02-12 10:10:00,34.64,34.67,34.59,34.65,173353.0,33.6141,33.6432,33.5655,33.6238,173353.0
2025-02-12 10:15:00,34.64,34.71,34.61,34.65,254636.0,33.6141,33.682,33.585,33.6238,254636.0
2025-02-12 10:20:00,34.64,34.75,34.62,34.72,90917.0,33.6141,33.7208,33.5947,33.6917,90917.0
2025-02-12 10:25:00,34.71,34.78,34.71,34.77,156215.0,33.682,33.7499,33.682,33.7402,156215.0
2025-02-12 10:30:00,34.78,34.84,34.78,34.83,181019.0,33.7499,33.8081,33.7499,33.7984,181019.0
2025-02-12 10:35:00,34.83,34.92,34.81,34.91,281295.0,33.7984,33.8858,33.779,33.8761,281295.0
2025-02-12 10:40:00,34.91,34.97,34.88,34.95,98152.0,33.8761,33.9343,33.847,33.9149,98152.0
2025-02-12 10:45:00,34.95,35.03,34.95,35.03,559410.0,33.9149,33.9925,33.9149,33.9925,559410.0
2025-02-12 10:50:00,35.03,35.04,35.0,35.02,167064.0,33.9925,34.0022,33.9634,33.9828,167064.0
2025-02-12 10:55:00,35.02,35.03,34.96,35.0,129103.0,33.9828,33.9925,33.9246,33.9634,129103.0
2025-02-12 11:00:00,35.0,35.04,34.98,35.02,111209.0,33.9634,34.0022,33.944,33.9828,111209.0
2025-02-12 11:05:00,35.02,35.08,34.98,35.06,188840.0,33.9828,34.041,33.944,34.0216,188840.0
2025-02-12 11:10:00,35.07,35.09,34.96,35.01,180788.0,34.0313,34.0507,33.9246,33.9731,180788.0
2025-02-12 11:15:00,35.0,35.03,34.98,35.0,143214.0,33.9634,33.9925,33.944,33.9634,143214.0
2025-02-12 11:20:00,34.99,35.0,34.94,34.95,96623.0,33.9537,33.9634,33.9052,33.9149,96623.0
2025-02-12 11:25:00,34.95,34.99,34.91,34.97,179366.0,33.9149,33.9537,33.8761,33.9343,179366.0
2025-02-12 11:30:00,34.98,35.0,34.92,34.94,102642.0,33.944,33.9634,33.8858,33.9052,102642.0
2025-02-12 11:35:00,34.93,34.93,34.86,34.9,88398.0,33.8955,33.8955,33.8276,33.8664,88398.0
2025-02-12 11:40:00,34.89,34.9,34.81,34.84,111527.0,33.8567,33.8664,33.779,33.8081,111527.0
2025-02-12 11:45:00,34.84,34.84,34.77,34.77,91948.0,33.8081,33.8081,33.7402,33.7402,91948.0
2025-02-12 11:50:00,34.77,34.89,34.75,34.87,121450.0,33.7402,33.8567,33.7208,33.8373,121450.0
2025-02-12 11:55:00,34.87,34.93,34.87,34.9,77602.0,33.8373,33.8955,33.8373,33.8664,77602.0
2025-02-12 12:00:00,34.9,34.97,34.79,34.8,217898.0,33.8664,33.9343,33.7596,33.7693,217898.0
2025-02-12 12:05:00,34.8,34.88,34.79,34.85,54512.0,33.7693,33.847,33.7596,33.8178,54512.0
2025-02-12 12:10:00,34.86,34.86,34.8,34.85,25708.0,33.8276,33.8276,33.7693,33.8178,25708.0
2025-02-12 12:15:00,34.84,34.9,34.84,34.9,114267.0,33.8081,33.8664,33.8081,33.8664,114267.0
2025-02-12 12:20:00,34.9,34.92,34.87,34.9,74800.0,33.8664,33.8858,33.8373,33.8664,74800.0
2025-02-12 12:25:00,34.9,35.0,34.89,34.97,252015.0,33.8664,33.9634,33.8567,33.9343,252015.0
2025-02-12 12:30:00,34.97,34.99,34.94,34.99,107927.0,33.9343,33.9537,33.9052,33.9537,107927.0
2025-02-12 12:35:00,34.98,35.0,34.98,35.0,142844.0,33.944,33.9634,33.944,33.9634,142844.0
2025-02-12 12:40:00,35.0,35.01,34.93,34.99,283195.0,33.9634,33.9731,33.8955,33.9537,283195.0
2025-02-12 12:45:00,35.0,35.01,34.97,34.98,201028.0,33.9634,33.9731,33.9343,33.944,201028.0
2025-02-12 12:50:00,34.98,35.04,34.92,34.98,217430.0,33.944,34.0022,33.8858,33.944,217430.0
2025-02-12 12:55:00,34.98,34.98,34.87,34.9,103421.0,33.944,33.944,33.8373,33.8664,103421.0
2025-02-12 13:00:00,34.9,34.91,34.73,34.73,110890.0,33.8664,33.8761,33.7014,33.7014,110890.0
2025-02-12 13:05:00,34.73,34.79,34.7,34.77,67323.0,33.7014,33.7596,33.6723,33.7402,67323.0
2025-02-12 13:10:00,34.77,34.87,34.76,34.84,100718.0,33.7402,33.8373,33.7305,33.8081,100718.0
2025-02-12 13:15:00,34.84,34.85,34.78,34.8,116479.0,33.8081,33.8178,33.7499,33.7693,116479.0
2025-02-12 13:20:00,34.8,34.81,34.71,34.73,93471.0,33.7693,33.779,33.682,33.7014,93471.0
2025-02-12 13:25:00,34.73,34.77,34.72,34.75,74884.0,33.7014,33.7402,33.6917,33.7208,74884.0
2025-02-12 13:30:00,34.75,34.76,34.7,34.71,381124.0,33.7208,33.7305,33.6723,33.682,381124.0
2025-02-12 13:35:00,34.71,34.78,34.7,34.77,183617.0,33.682,33.7499,33.6723,33.7402,183617.0
2025-02-12 13:40:00,34.76,34.78,34.71,34.73,114855.0,33.7305,33.7499,33.682,33.7014,114855.0
2025-02-12 13:45:00,34.73,34.78,34.72,34.75,73620.0,33.7014,33.7499,33.6917,33.7208,73620.0
2025-02-12 13:50:00,34.75,34.79,34.74,34.79,83391.0,33.7208,33.7596,33.7111,33.7596,83391.0
2025-02-12 13:55:00,34.78,34.82,34.78,34.82,102647.0,33.7499,33.7887,33.7499,33.7887,102647.0
2025-02-12 14:00:00,34.82,34.82,34.79,34.8,72840.0,33.7887,33.7887,33.7596,33.7693,72840.0
2025-02-12 14:05:00,34.8,34.81,34.77,34.79,102901.0,33.7693,33.779,33.7402,33.7596,102901.0
2025-02-12 14:10:00,34.79,34.81,34.76,34.77,78105.0,33.7596,33.779,33.7305,33.7402,78105.0
2025-02-12 14:15:00,34.77,34.8,34.72,34.72,114488.0,33.7402,33.7693,33.6917,33.6917,114488.0
2025-02-12 14:20:00,34.73,34.73,34.63,34.66,369033.0,33.7014,33.7014,33.6044,33.6335,369033.0
2025-02-12 14:25:00,34.66,34.7,34.62,34.7,163126.0,33.6335,33.6723,33.5947,33.6723,163126.0
2025-02-12 14:30:00,34.7,34.77,34.69,34.76,90145.0,33.6723,33.7402,33.6626,33.7305,90145.0
2025-02-12 14:35:00,34.76,34.76,34.7,34.73,83643.0,33.7305,33.7305,33.6723,33.7014,83643.0
2025-02-12 14:40:00,34.72,34.72,34.67,34.68,77531.0,33.6917,33.6917,33.6432,33.6529,77531.0
2025-02-12 14:45:00,34.68,34.69,34.65,34.68,129743.0,33.6529,33.6626,33.6238,33.6529,129743.0
2025-02-12 14:50:00,34.68,34.7,34.67,34.69,56512.0,33.6529,33.6723,33.6432,33.6626,56512.0
2025-02-12 14:55:00,34.69,34.71,34.67,34.69,60117.0,33.6626,33.682,33.6432,33.6626,60117.0
2025-02-12 15:00:00,34.69,34.71,34.66,34.66,62922.0,33.6626,33.682,33.6335,33.6335,62922.0
2025-02-12 15:05:00,34.66,34.68,34.65,34.66,77504.0,33.6335,33.6529,33.6238,33.6335,77504.0
2025-02-12 15:10:00,34.66,34.66,34.64,34.66,46396.0,33.6335,33.6335,33.6141,33.6335,46396.0
2025-02-12 15:15:00,34.66,34.67,34.62,34.65,105262.0,33.6335,33.6432,33.5947,33.6238,105262.0
2025-02-12 15:20:00,34.65,34.66,34.62,34.65,111959.0,33.6238,33.6335,33.5947,33.6238,111959.0
2025-02-12 15:25:00,34.65,34.65,34.58,34.58,90986.0,33.6238,33.6238,33.5558,33.5558,90986.0
2025-02-12 15:30:00,34.59,34.62,34.57,34.59,129263.0,33.5655,33.5947,33.5461,33.5655,129263.0
2025-02-12 15:35:00,34.59,34.61,34.57,34.59,125246.0,33.5655,33.585,33.5461,33.5655,125246.0
2025-02-12 15:40:00,34.59,34.6,34.58,34.59,94833.0,33.5655,33.5753,33.5558,33.5655,94833.0
2025-02-12 15:45:00,34.59,34.62,34.58,34.59,205502.0,33.5655,33.5947,33.5558,33.5655,205502.0
2025-02-12 15:50:00,34.59,34.64,34.58,34.64,311392.0,33.5655,33.6141,33.5558,33.6141,311392.0
2025-02-12 15:55:00,34.64,34.72,34.64,34.69,760917.0,33.6141,33.6917,33.6141,33.6626,760917.0
2025-02-13 09:30:00,34.67,34.75,34.56,34.65,241722.0,33.6432,33.7208,33.5364,33.6238,241722.0
2025-02-13 09:35:00,34.65,34.73,34.61,34.72,76072.0,33.6238,33.7014,33.585,33.6917,76072.0
2025-02-13 09:40:00,34.72,34.73,34.64,34.69,97268.0,33.6917,33.7014,33.6141,33.6626,97268.0
2025-02-13 09:45:00,34.69,34.73,34.66,34.7,94216.0,33.6626,33.7014,33.6335,33.6723,94216.0
2025-02-13 09:50:00,34.7,34.75,34.67,34.75,121418.0,33.6723,33.7208,33.6432,33.7208,121418.0
2025-02-13 09:55:00,34.75,34.77,34.71,34.76,100276.0,33.7208,33.7402,33.682,33.7305,100276.0
2025-02-13 10:00:00,34.77,34.84,34.75,34.8,75807.0,33.7402,33.8081,33.7208,33.7693,75807.0
2025-02-13 10:05:00,34.79,34.85,34.77,34.8,95300.0,33.7596,33.8178,33.7402,33.7693,95300.0
2025-02-13 10:10:00,34.8,34.91,34.79,34.91,69562.0,33.7693,33.8761,33.7596,33.8761,69562.0
2025-02-13 10:15:00,34.91,34.92,34.85,34.87,73081.0,33.8761,33.8858,33.8178,33.8373,73081.0
2025-02-13 10:20:00,34.86,34.9,34.84,34.87,75962.0,33.8276,33.8664,33.8081,33.8373,75962.0
2025-02-13 10:25:00,34.87,34.89,34.82,34.84,99878.0,33.8373,33.8567,33.7887,33.8081,99878.0
2025-02-13 10:30:00,34.84,34.87,34.78,34.86,82540.0,33.8081,33.8373,33.7499,33.8276,82540.0
2025-02-13 10:35:00,34.86,34.88,34.8,34.88,259125.0,33.8276,33.847,33.7693,33.847,259125.0
2025-02-13 10:40:00,34.88,34.96,34.87,34.95,129200.0,33.847,33.9246,33.8373,33.9149,129200.0
2025-02-13 10:45:00,34.95,34.96,34.92,34.94,79345.0,33.9149,33.9246,33.8858,33.9052,79345.0
2025-02-13 10:50:00,34.93,34.94,34.85,34.87,57065.0,33.8955,33.9052,33.8178,33.8373,57065.0
2025-02-13 10:55:00,34.88,34.89,34.84,34.86,50780.0,33.847,33.8567,33.8081,33.8276,50780.0
2025-02-13 11:00:00,34.86,34.88,34.84,34.87,105219.0,33.8276,33.847,33.8081,33.8373,105219.0
2025-02-13 11:05:00,34.87,34.89,34.84,34.85,123297.0,33.8373,33.8567,33.8081,33.8178,123297.0
2025-02-13 11:10:00,34.84,34.91,34.83,34.87,109036.0,33.8081,33.8761,33.7984,33.8373,109036.0
2025-02-13 11:15:00,34.88,34.89,34.83,34.84,59583.0,33.847,33.8567,33.7984,33.8081,59583.0
2025-02-13 11:20:00,34.84,34.88,34.82,34.87,80669.0,33.8081,33.847,33.7887,33.8373,80669.0
2025-02-13 11:25:00,34.87,34.9,34.86,34.89,92607.0,33.8373,33.8664,33.8276,33.8567,92607.0
2025-02-13 11:30:00,34.89,34.92,34.88,34.88,77183.0,33.8567,33.8858,33.847,33.847,77183.0
2025-02-13 11:35:00,34.88,34.89,34.83,34.84,115181.0,33.847,33.8567,33.7984,33.8081,115181.0
2025-02-13 11:40:00,34.84,34.87,34.82,34.84,57107.0,33.8081,33.8373,33.7887,33.8081,57107.0
2025-02-13 11:45:00,34.84,34.84,34.78,34.81,40841.0,33.8081,33.8081,33.7499,33.779,40841.0
2025-02-13 11:50:00,34.8,34.98,34.8,34.98,384981.0,33.7693,33.944,33.7693,33.944,384981.0
2025-02-13 11:55:00,34.98,35.24,34.97,35.07,927943.0,33.944,34.1963,33.9343,34.0313,927943.0
2025-02-13 12:00:00,35.08,35.14,35.01,35.02,125123.0,34.041,34.0993,33.9731,33.9828,125123.0
2025-02-13 12:05:00,35.03,35.03,34.94,34.95,57787.0,33.9925,33.9925,33.9052,33.9149,57787.0
2025-02-13 12:10:00,34.94,35.02,34.92,35.01,81014.0,33.9052,33.9828,33.8858,33.9731,81014.0
2025-02-13 12:15:00,35.01,35.05,35.0,35.04,51840.0,33.9731,34.0119,33.9634,34.0022,51840.0
2025-02-13 12:20:00,35.05,35.09,35.04,35.08,52960.0,34.0119,34.0507,34.0022,34.041,52960.0
2025-02-13 12:25:00,35.08,35.12,35.07,35.11,73159.0,34.041,34.0799,34.0313,34.0701,73159.0
2025-02-13 12:30:00,35.11,35.11,35.06,35.07,39770.0,34.0701,34.0701,34.0216,34.0313,39770.0
2025-02-13 12:35:00,35.07,35.1,35.05,35.07,91738.0,34.0313,34.0604,34.0119,34.0313,91738.0
2025-02-13 12:40:00,35.07,35.07,35.03,35.05,46078.0,34.0313,34.0313,33.9925,34.0119,46078.0
2025-02-13 12:45:00,35.05,35.05,35.0,35.03,59667.0,34.0119,34.0119,33.9634,33.9925,59667.0
2025-02-13 12:50:00,35.03,35.03,35.0,35.01,28891.0,33.9925,33.9925,33.9634,33.9731,28891.0
2025-02-13 12:55:00,35.01,35.01,34.95,34.97,56446.0,33.9731,33.9731,33.9149,33.9343,56446.0
2025-02-13 13:00:00,34.98,34.99,34.93,34.95,62612.0,33.944,33.9537,33.8955,33.9149,62612.0
2025-02-13 13:05:00,34.95,34.95,34.92,34.93,78239.0,33.9149,33.9149,33.8858,33.8955,78239.0
2025-02-13 13:10:00,34.94,34.95,34.9,34.95,174393.0,33.9052,33.9149,33.8664,33.9149,174393.0
2025-02-13 13:15:00,34.94,34.95,34.87,34.88,66170.0,33.9052,33.9149,33.8373,33.847,66170.0
2025-02-13 13:20:00,34.88,34.94,34.88,34.91,51873.0,33.847,33.9052,33.847,33.8761,51873.0
2025-02-13 13:25:00,34.91,34.93,34.9,34.92,71251.0,33.8761,33.8955,33.8664,33.8858,71251.0
2025-02-13 13:30:00,34.92,34.92,34.87,34.87,103371.0,33.8858,33.8858,33.8373,33.8373,103371.0
2025-02-13 13:35:00,34.87,34.9,34.87,34.88,124789.0,33.8373,33.8664,33.8373,33.847,124789.0
2025-02-13 13:40:00,34.88,34.89,34.81,34.83,95670.0,33.847,33.8567,33.779,33.7984,95670.0
2025-02-13 13:45:00,34.83,34.84,34.81,34.84,56479.0,33.7984,33.8081,33.779,33.8081,56479.0
2025-02-13 13:50:00,34.84,34.84,34.75,34.77,73552.0,33.8081,33.8081,33.7208,33.7402,73552.0
2025-02-13 13:55:00,34.78,34.83,34.76,34.82,159208.0,33.7499,33.7984,33.7305,33.7887,159208.0
2025-02-13 14:00:00,34.81,34.86,34.8,34.86,54400.0,33.779,33.8276,33.7693,33.8276,54400.0
2025-02-13 14:05:00,34.85,34.87,34.81,34.86,55717.0,33.8178,33.8373,33.779,33.8276,55717.0
2025-02-13 14:10:00,34.86,34.89,34.82,34.89,109912.0,33.8276,33.8567,33.7887,33.8567,109912.0
2025-02-13 14:15:00,34.89,34.93,34.88,34.91,46408.0,33.8567,33.8955,33.847,33.8761,46408.0
2025-02-13 14:20:00,34.91,34.92,34.87,34.87,78653.0,33.8761,33.8858,33.8373,33.8373,78653.0
2025-02-13 14:25:00,34.87,34.88,34.84,34.85,80949.0,33.8373,33.847,33.8081,33.8178,80949.0
2025-02-13 14:30:00,34.86,34.9,34.85,34.89,52698.0,33.8276,33.8664,33.8178,33.8567,52698.0
2025-02-13 14:35:00,34.88,34.91,34.87,34.89,48773.0,33.847,33.8761,33.8373,33.8567,48773.0
2025-02-13 14:40:00,34.88,34.9,34.87,34.89,72379.0,33.847,33.8664,33.8373,33.8567,72379.0
2025-02-13 14:45:00,34.89,34.91,34.88,34.88,85861.0,33.8567,33.8761,33.847,33.847,85861.0
2025-02-13 14:50:00,34.88,34.89,34.85,34.86,65238.0,33.847,33.8567,33.8178,33.8276,65238.0
2025-02-13 14:55:00,34.86,34.87,34.84,34.85,103834.0,33.8276,33.8373,33.8081,33.8178,103834.0
2025-02-13 15:00:00,34.84,34.85,34.81,34.81,82901.0,33.8081,33.8178,33.779,33.779,82901.0
2025-02-13 15:05:00,34.82,34.82,34.77,34.77,118378.0,33.7887,33.7887,33.7402,33.7402,118378.0
2025-02-13 15:10:00,34.77,34.78,34.71,34.72,62108.0,33.7402,33.7499,33.682,33.6917,62108.0
2025-02-13 15:15:00,34.71,34.72,34.64,34.67,137249.0,33.682,33.6917,33.6141,33.6432,137249.0
2025-02-13 15:20:00,34.66,34.66,34.58,34.62,165756.0,33.6335,33.6335,33.5558,33.5947,165756.0
2025-02-13 15:25:00,34.62,34.63,34.58,34.61,244008.0,33.5947,33.6044,33.5558,33.585,244008.0
2025-02-13 15:30:00,34.61,34.63,34.58,34.61,130925.0,33.585,33.6044,33.5558,33.585,130925.0
2025-02-13 15:35:00,34.61,34.66,34.58,34.63,142041.0,33.585,33.6335,33.5558,33.6044,142041.0
2025-02-13 15:40:00,34.62,34.63,34.54,34.54,176535.0,33.5947,33.6044,33.517,33.517,176535.0
2025-02-13 15:45:00,34.54,34.57,34.52,34.52,269658.0,33.517,33.5461,33.4976,33.4976,269658.0
2025-02-13 15:50:00,34.52,34.57,34.49,34.49,296499.0,33.4976,33.5461,33.4685,33.4685,296499.0
2025-02-13 15:55:00,34.5,34.5,34.45,34.49,746269.0,33.4782,33.4782,33.4297,33.4685,746269.0
2025-02-14 09:30:00,35.31,35.43,35.22,35.41,653663.0,34.2642,34.3807,34.1769,34.3613,653663.0
2025-02-14 09:35:00,35.41,35.54,35.38,35.42,215736.0,34.3613,34.4874,34.3322,34.371,215736.0
2025-02-14 09:40:00,35.42,35.54,35.4,35.52,104059.0,34.371,34.4874,34.3516,34.468,104059.0
2025-02-14 09:45:00,35.53,35.55,35.36,35.41,306204.0,34.4777,34.4971,34.3127,34.3613,306204.0
2025-02-14 09:50:00,35.41,35.42,35.33,35.39,128804.0,34.3613,34.371,34.2836,34.3419,128804.0
2025-02-14 09:55:00,35.39,35.42,35.34,35.39,223794.0,34.3419,34.371,34.2933,34.3419,223794.0
2025-02-14 10:00:00,35.38,35.38,35.22,35.25,331418.0,34.3322,34.3322,34.1769,34.206,331418.0
2025-02-14 10:05:00,35.25,35.31,35.16,35.17,175937.0,34.206,34.2642,34.1187,34.1284,175937.0
2025-02-14 10:10:00,35.16,35.2,35.14,35.16,78130.0,34.1187,34.1575,34.0993,34.1187,78130.0
2025-02-14 10:15:00,35.16,35.2,35.15,35.16,87903.0,34.1187,34.1575,34.109,34.1187,87903.0
2025-02-14 10:20:00,35.16,35.22,35.14,35.2,82558.0,34.1187,34.1769,34.0993,34.1575,82558.0
2025-02-14 10:25:00,35.2,35.25,35.18,35.2,264740.0,34.1575,34.206,34.1381,34.1575,264740.0
2025-02-14 10:30:00,35.2,35.22,35.15,35.21,220007.0,34.1575,34.1769,34.109,34.1672,220007.0
2025-02-14 10:35:00,35.22,35.33,35.21,35.31,214590.0,34.1769,34.2836,34.1672,34.2642,214590.0
2025-02-14 10:40:00,35.32,35.4,35.3,35.37,152863.0,34.2739,34.3516,34.2545,34.3224,152863.0
2025-02-14 10:45:00,35.37,35.41,35.32,35.34,214971.0,34.3224,34.3613,34.2739,34.2933,214971.0
2025-02-14 10:50:00,35.34,35.4,35.32,35.4,176557.0,34.2933,34.3516,34.2739,34.3516,176557.0
2025-02-14 10:55:00,35.39,35.43,35.36,35.37,342910.0,34.3419,34.3807,34.3127,34.3224,342910.0
2025-02-14 11:00:00,35.37,35.39,35.32,35.34,143186.0,34.3224,34.3419,34.2739,34.2933,143186.0
2025-02-14 11:05:00,35.34,35.35,35.28,35.29,106871.0,34.2933,34.303,34.2351,34.2448,106871.0
2025-02-14 11:10:00,35.29,35.3,35.25,35.29,167266.0,34.2448,34.2545,34.206,34.2448,167266.0
2025-02-14 11:15:00,35.29,35.31,35.24,35.25,120103.0,34.2448,34.2642,34.1963,34.206,120103.0
2025-02-14 11:20:00,35.25,35.28,35.22,35.27,111754.0,34.206,34.2351,34.1769,34.2254,111754.0
2025-02-14 11:25:00,35.27,35.29,35.25,35.26,75931.0,34.2254,34.2448,34.206,34.2157,75931.0
2025-02-14 11:30:00,35.26,35.38,35.25,35.38,245089.0,34.2157,34.3322,34.206,34.3322,245089.0
2025-02-14 11:35:00,35.38,35.38,35.32,35.34,97043.0,34.3322,34.3322,34.2739,34.2933,97043.0
2025-02-14 11:40:00,35.34,35.39,35.27,35.3,136032.0,34.2933,34.3419,34.2254,34.2545,136032.0
2025-02-14 11:45:00,35.3,35.33,35.28,35.32,82180.0,34.2545,34.2836,34.2351,34.2739,82180.0
2025-02-14 11:50:00,35.32,35.32,35.29,35.3,54925.0,34.2739,34.2739,34.2448,34.2545,54925.0
2025-02-14 11:55:00,35.3,35.3,35.26,35.27,76376.0,34.2545,34.2545,34.2157,34.2254,76376.0
2025-02-14 12:00:00,35.28,35.29,35.19,35.2,70530.0,34.2351,34.2448,34.1478,34.1575,70530.0
2025-02-14 12:05:00,35.2,35.24,35.19,35.22,58479.0,34.1575,34.1963,34.1478,34.1769,58479.0
2025-02-14 12:10:00,35.22,35.22,35.19,35.22,36621.0,34.1769,34.1769,34.1478,34.1769,36621.0
2025-02-14 12:15:00,35.21,35.23,35.17,35.19,89932.0,34.1672,34.1866,34.1284,34.1478,89932.0
2025-02-14 12:20:00,35.18,35.19,35.13,35.14,54418.0,34.1381,34.1478,34.0896,34.0993,54418.0
2025-02-14 12:25:00,35.14,35.18,35.13,35.18,60808.0,34.0993,34.1381,34.0896,34.1381,60808.0
2025-02-14 12:30:00,35.18,35.18,35.14,35.16,66409.0,34.1381,34.1381,34.0993,34.1187,66409.0
2025-02-14 12:35:00,35.16,35.18,35.14,35.15,41582.0,34.1187,34.1381,34.0993,34.109,41582.0
2025-02-14 12:40:00,35.15,35.16,35.12,35.14,83824.0,34.109,34.1187,34.0799,34.0993,83824.0
2025-02-14 12:45:00,35.14,35.15,35.13,35.15,70696.0,34.0993,34.109,34.0896,34.109,70696.0
2025-02-14 12:50:00,35.15,35.2,35.14,35.2,44690.0,34.109,34.1575,34.0993,34.1575,44690.0
2025-02-14 12:55:00,35.2,35.21,35.16,35.18,73182.0,34.1575,34.1672,34.1187,34.1381,73182.0
2025-02-14 13:00:00,35.18,35.18,35.13,35.15,86408.0,34.1381,34.1381,34.0896,34.109,86408.0
2025-02-14 13:05:00,35.14,35.16,35.13,35.13,52669.0,34.0993,34.1187,34.0896,34.0896,52669.0
2025-02-14 13:10:00,35.13,35.14,35.11,35.13,46105.0,34.0896,34.0993,34.0701,34.0896,46105.0
2025-02-14 13:15:00,35.13,35.17,35.11,35.17,32913.0,34.0896,34.1284,34.0701,34.1284,32913.0
2025-02-14 13:20:00,35.17,35.17,35.13,35.15,46490.0,34.1284,34.1284,34.0896,34.109,46490.0
2025-02-14 13:25:00,35.15,35.16,35.13,35.14,30610.0,34.109,34.1187,34.0896,34.0993,30610.0
2025-02-14 13:30:00,35.15,35.18,35.15,35.18,102471.0,34.109,34.1381,34.109,34.1381,102471.0
2025-02-14 13:35:00,35.18,35.18,35.1,35.11,46720.0,34.1381,34.1381,34.0604,34.0701,46720.0
2025-02-14 13:40:00,35.11,35.11,35.06,35.07,118806.0,34.0701,34.0701,34.0216,34.0313,118806.0
2025-02-14 13:45:00,35.07,35.09,35.06,35.09,84057.0,34.0313,34.0507,34.0216,34.0507,84057.0
2025-02-14 13:50:00,35.09,35.1,35.08,35.09,71691.0,34.0507,34.0604,34.041,34.0507,71691.0
2025-02-14 13:55:00,35.09,35.12,35.07,35.08,49472.0,34.0507,34.0799,34.0313,34.041,49472.0
2025-02-14 14:00:00,35.07,35.11,35.06,35.09,49832.0,34.0313,34.0701,34.0216,34.0507,49832.0
2025-02-14 14:05:00,35.1,35.13,35.09,35.13,48182.0,34.0604,34.0896,34.0507,34.0896,48182.0
2025-02-14 14:10:00,35.13,35.14,35.11,35.14,35961.0,34.0896,34.0993,34.0701,34.0993,35961.0
2025-02-14 14:15:00,35.14,35.14,35.12,35.13,59247.0,34.0993,34.0993,34.0799,34.0896,59247.0
2025-02-14 14:20:00,35.13,35.13,35.08,35.09,34137.0,34.0896,34.0896,34.041,34.0507,34137.0
2025-02-14 14:25:00,35.09,35.09,35.04,35.05,64324.0,34.0507,34.0507,34.0022,34.0119,64324.0
2025-02-14 14:30:00,35.05,35.09,35.05,35.08,64574.0,34.0119,34.0507,34.0119,34.041,64574.0
2025-02-14 14:35:00,35.08,35.1,35.06,35.07,52111.0,34.041,34.0604,34.0216,34.0313,52111.0
2025-02-14 14:40:00,35.07,35.08,35.05,35.08,68011.0,34.0313,34.041,34.0119,34.041,68011.0
2025-02-14 14:45:00,35.08,35.1,35.08,35.1,50519.0,34.041,34.0604,34.041,34.0604,50519.0
2025-02-14 14:50:00,35.09,35.11,35.07,35.09,75742.0,34.0507,34.0701,34.0313,34.0507,75742.0
2025-02-14 14:55:00,35.09,35.1,35.07,35.08,44234.0,34.0507,34.0604,34.0313,34.041,44234.0
2025-02-14 15:00:00,35.09,35.1,35.08,35.09,37439.0,34.0507,34.0604,34.041,34.0507,37439.0
2025-02-14 15:05:00,35.09,35.1,35.07,35.08,76155.0,34.0507,34.0604,34.0313,34.041,76155.0
2025-02-14 15:10:00,35.08,35.08,35.07,35.08,22893.0,34.041,34.041,34.0313,34.041,22893.0
2025-02-14 15:15:00,35.08,35.1,35.07,35.09,37102.0,34.041,34.0604,34.0313,34.0507,37102.0
2025-02-14 15:20:00,35.09,35.14,35.06,35.09,223958.0,34.0507,34.0993,34.0216,34.0507,223958.0
2025-02-14 15:25:00,35.08,35.14,35.08,35.11,115263.0,34.041,34.0993,34.041,34.0701,115263.0
2025-02-14 15:30:00,35.1,35.13,35.08,35.13,84751.0,34.0604,34.0896,34.041,34.0896,84751.0
2025-02-14 15:35:00,35.13,35.16,35.12,35.14,93321.0,34.0896,34.1187,34.0799,34.0993,93321.0
2025-02-14 15:40:00,35.14,35.14,35.05,35.05,61873.0,34.0993,34.0993,34.0119,34.0119,61873.0
2025-02-14 15:45:00,35.06,35.06,35.02,35.02,117678.0,34.0216,34.0216,33.9828,33.9828,117678.0
2025-02-14 15:50:00,35.02,35.06,35.0,35.02,292632.0,33.9828,34.0216,33.9634,33.9828,292632.0
2025-02-14 15:55:00,35.02,35.02,34.99,35.0,508888.0,33.9828,33.9828,33.9537,33.9634,508888.0
2025-02-18 09:30:00,34.89,34.93,34.81,34.91,241326.0,33.8567,33.8955,33.779,33.8761,241326.0
2025-02-18 09:35:00,34.9,34.9,34.82,34.82,82114.0,33.8664,33.8664,33.7887,33.7887,82114.0
2025-02-18 09:40:00,34.81,34.85,34.76,34.83,441662.0,33.779,33.8178,33.7305,33.7984,441662.0
2025-02-18 09:45:00,34.83,34.93,34.82,34.91,61999.0,33.7984,33.8955,33.7887,33.8761,61999.0
2025-02-18 09:50:00,34.91,35.0,34.86,35.0,143099.0,33.8761,33.9634,33.8276,33.9634,143099.0
2025-02-18 09:55:00,34.99,35.09,34.99,35.08,102525.0,33.9537,34.0507,33.9537,34.041,102525.0
2025-02-18 10:00:00,35.08,35.27,35.06,35.16,173984.0,34.041,34.2254,34.0216,34.1187,173984.0
2025-02-18 10:05:00,35.16,35.21,35.14,35.16,88688.0,34.1187,34.1672,34.0993,34.1187,88688.0
2025-02-18 10:10:00,35.16,35.19,35.13,35.15,84719.0,34.1187,34.1478,34.0896,34.109,84719.0
2025-02-18 10:15:00,35.15,35.17,35.09,35.11,109053.0,34.109,34.1284,34.0507,34.0701,109053.0
2025-02-18 10:20:00,35.11,35.12,35.04,35.09,50191.0,34.0701,34.0799,34.0022,34.0507,50191.0
2025-02-18 10:25:00,35.09,35.15,35.09,35.13,33922.0,34.0507,34.109,34.0507,34.0896,33922.0
2025-02-18 10:30:00,35.13,35.17,35.09,35.11,41429.0,34.0896,34.1284,34.0507,34.0701,41429.0
2025-02-18 10:35:00,35.11,35.14,35.08,35.13,37704.0,34.0701,34.0993,34.041,34.0896,37704.0
2025-02-18 10:40:00,35.13,35.14,35.08,35.09,30963.0,34.0896,34.0993,34.041,34.0507,30963.0
2025-02-18 10:45:00,35.09,35.12,35.07,35.11,51468.0,34.0507,34.0799,34.0313,34.0701,51468.0
2025-02-18 10:50:00,35.12,35.12,35.05,35.07,81947.0,34.0799,34.0799,34.0119,34.0313,81947.0
2025-02-18 10:55:00,35.07,35.08,35.05,35.07,59540.0,34.0313,34.041,34.0119,34.0313,59540.0
2025-02-18 11:00:00,35.06,35.08,35.03,35.04,70110.0,34.0216,34.041,33.9925,34.0022,70110.0
2025-02-18 11:05:00,35.04,35.07,35.03,35.04,67758.0,34.0022,34.0313,33.9925,34.0022,67758.0
2025-02-18 11:10:00,35.05,35.06,34.96,34.97,140477.0,34.0119,34.0216,33.9246,33.9343,140477.0
2025-02-18 11:15:00,34.97,35.03,34.96,35.01,219379.0,33.9343,33.9925,33.9246,33.9731,219379.0
2025-02-18 11:20:00,35.01,35.02,34.96,34.96,141191.0,33.9731,33.9828,33.9246,33.9246,141191.0
2025-02-18 11:25:00,34.96,35.0,34.95,34.98,312709.0,33.9246,33.9634,33.9149,33.944,312709.0
2025-02-18 11:30:00,34.98,34.99,34.93,34.94,206978.0,33.944,33.9537,33.8955,33.9052,206978.0
2025-02-18 11:35:00,34.94,34.96,34.91,34.95,187916.0,33.9052,33.9246,33.8761,33.9149,187916.0
2025-02-18 11:40:00,34.95,35.09,34.94,35.01,117997.0,33.9149,34.0507,33.9052,33.9731,117997.0
2025-02-18 11:45:00,35.02,35.05,34.98,35.02,82875.0,33.9828,34.0119,33.944,33.9828,82875.0
2025-02-18 11:50:00,35.02,35.06,34.98,34.98,126723.0,33.9828,34.0216,33.944,33.944,126723.0
2025-02-18 11:55:00,34.98,35.03,34.98,35.02,39702.0,33.944,33.9925,33.944,33.9828,39702.0
2025-02-18 12:00:00,35.03,35.08,35.02,35.06,90292.0,33.9925,34.041,33.9828,34.0216,90292.0
2025-02-18 12:05:00,35.07,35.07,35.01,35.02,70951.0,34.0313,34.0313,33.9731,33.9828,70951.0
2025-02-18 12:10:00,35.01,35.03,34.99,35.0,56774.0,33.9731,33.9925,33.9537,33.9634,56774.0
2025-02-18 12:15:00,34.99,35.05,34.99,35.05,36259.0,33.9537,34.0119,33.9537,34.0119,36259.0
2025-02-18 12:20:00,35.05,35.06,35.02,35.02,38197.0,34.0119,34.0216,33.9828,33.9828,38197.0
2025-02-18 12:25:00,35.02,35.05,34.99,35.04,86664.0,33.9828,34.0119,33.9537,34.0022,86664.0
2025-02-18 12:30:00,35.04,35.05,35.02,35.03,37316.0,34.0022,34.0119,33.9828,33.9925,37316.0
2025-02-18 12:35:00,35.03,35.08,35.02,35.04,25586.0,33.9925,34.041,33.9828,34.0022,25586.0
2025-02-18 12:40:00,35.05,35.07,35.04,35.05,30336.0,34.0119,34.0313,34.0022,34.0119,30336.0
2025-02-18 12:45:00,35.05,35.07,35.04,35.05,35562.0,34.0119,34.0313,34.0022,34.0119,35562.0
2025-02-18 12:50:00,35.05,35.07,35.04,35.06,46001.0,34.0119,34.0313,34.0022,34.0216,46001.0
2025-02-18 12:55:00,35.05,35.07,35.05,35.07,45435.0,34.0119,34.0313,34.0119,34.0313,45435.0
2025-02-18 13:00:00,35.07,35.07,35.04,35.04,35906.0,34.0313,34.0313,34.0022,34.0022,35906.0
2025-02-18 13:05:00,35.05,35.09,35.04,35.09,25848.0,34.0119,34.0507,34.0022,34.0507,25848.0
2025-02-18 13:10:00,35.09,35.1,35.07,35.09,54467.0,34.0507,34.0604,34.0313,34.0507,54467.0
2025-02-18 13:15:00,35.09,35.1,35.07,35.08,36151.0,34.0507,34.0604,34.0313,34.041,36151.0
2025-02-18 13:20:00,35.08,35.09,35.06,35.07,50255.0,34.041,34.0507,34.0216,34.0313,50255.0
2025-02-18 13:25:00,35.07,35.09,35.06,35.09,52536.0,34.0313,34.0507,34.0216,34.0507,52536.0
2025-02-18 13:30:00,35.09,35.12,35.08,35.11,72156.0,34.0507,34.0799,34.041,34.0701,72156.0
2025-02-18 13:35:00,35.1,35.14,35.06,35.09,86186.0,34.0604,34.0993,34.0216,34.0507,86186.0
2025-02-18 13:40:00,35.09,35.13,35.08,35.13,115586.0,34.0507,34.0896,34.041,34.0896,115586.0
2025-02-18 13:45:00,35.13,35.14,35.11,35.14,43728.0,34.0896,34.0993,34.0701,34.0993,43728.0
2025-02-18 13:50:00,35.14,35.14,35.12,35.13,23876.0,34.0993,34.0993,34.0799,34.0896,23876.0
2025-02-18 13:55:00,35.13,35.14,35.12,35.14,34633.0,34.0896,34.0993,34.0799,34.0993,34633.0
2025-02-18 14:00:00,35.14,35.15,35.13,35.14,39327.0,34.0993,34.109,34.0896,34.0993,39327.0
2025-02-18 14:05:00,35.14,35.14,35.08,35.09,64116.0,34.0993,34.0993,34.041,34.0507,64116.0
2025-02-18 14:10:00,35.09,35.11,35.06,35.08,87776.0,34.0507,34.0701,34.0216,34.041,87776.0
2025-02-18 14:15:00,35.07,35.09,35.05,35.08,123805.0,34.0313,34.0507,34.0119,34.041,123805.0
2025-02-18 14:20:00,35.08,35.11,35.07,35.1,36386.0,34.041,34.0701,34.0313,34.0604,36386.0
2025-02-18 14:25:00,35.1,35.1,35.06,35.07,57963.0,34.0604,34.0604,34.0216,34.0313,57963.0
2025-02-18 14:30:00,35.07,35.08,35.04,35.07,51170.0,34.0313,34.041,34.0022,34.0313,51170.0
2025-02-18 14:35:00,35.07,35.08,35.02,35.04,39344.0,34.0313,34.041,33.9828,34.0022,39344.0
2025-02-18 14:40:00,35.04,35.05,35.03,35.05,26861.0,34.0022,34.0119,33.9925,34.0119,26861.0
2025-02-18 14:45:00,35.05,35.06,35.04,35.05,44518.0,34.0119,34.0216,34.0022,34.0119,44518.0
2025-02-18 14:50:00,35.05,35.07,35.04,35.05,81451.0,34.0119,34.0313,34.0022,34.0119,81451.0
2025-02-18 14:55:00,35.05,35.06,35.03,35.04,27745.0,34.0119,34.0216,33.9925,34.0022,27745.0
2025-02-18 15:00:00,35.04,35.05,35.01,35.02,66024.0,34.0022,34.0119,33.9731,33.9828,66024.0
2025-02-18 15:05:00,35.02,35.05,35.01,35.02,95941.0,33.9828,34.0119,33.9731,33.9828,95941.0
2025-02-18 15:10:00,35.02,35.03,35.0,35.0,43014.0,33.9828,33.9925,33.9634,33.9634,43014.0
2025-02-18 15:15:00,35.01,35.02,35.0,35.01,97276.0,33.9731,33.9828,33.9634,33.9731,97276.0
2025-02-18 15:20:00,35.01,35.06,35.0,35.02,73850.0,33.9731,34.0216,33.9634,33.9828,73850.0
2025-02-18 15:25:00,35.02,35.03,34.98,34.98,92951.0,33.9828,33.9925,33.944,33.944,92951.0
2025-02-18 15:30:00,34.98,34.99,34.92,34.92,149100.0,33.944,33.9537,33.8858,33.8858,149100.0
2025-02-18 15:35:00,34.92,34.95,34.92,34.94,70904.0,33.8858,33.9149,33.8858,33.9052,70904.0
2025-02-18 15:40:00,34.94,34.96,34.93,34.95,155895.0,33.9052,33.9246,33.8955,33.9149,155895.0
2025-02-18 15:45:00,34.95,35.11,34.92,34.94,699887.0,33.9149,34.0701,33.8858,33.9052,699887.0
2025-02-18 15:50:00,34.94,35.08,34.88,35.08,713132.0,33.9052,34.041,33.847,34.041,713132.0
2025-02-18 15:55:00,35.08,35.36,35.06,35.29,1619856.0,34.041,34.3127,34.0216,34.2448,1619856.0
2025-02-19 09:30:00,34.92,35.02,34.91,34.98,348199.0,33.8858,33.9828,33.8761,33.944,348199.0
2025-02-19 09:35:00,34.98,35.05,34.94,35.03,102668.0,33.944,34.0119,33.9052,33.9925,102668.0
2025-02-19 09:40:00,35.03,35.14,34.98,35.01,117894.0,33.9925,34.0993,33.944,33.9731,117894.0
2025-02-19 09:45:00,35.0,35.05,34.99,35.01,83434.0,33.9634,34.0119,33.9537,33.9731,83434.0
2025-02-19 09:50:00,35.01,35.03,34.97,34.98,30332.0,33.9731,33.9925,33.9343,33.944,30332.0
2025-02-19 09:55:00,34.98,35.07,34.98,35.02,69398.0,33.944,34.0313,33.944,33.9828,69398.0
2025-02-19 10:00:00,35.02,35.1,34.99,35.08,110959.0,33.9828,34.0604,33.9537,34.041,110959.0
2025-02-19 10:05:00,35.08,35.19,35.07,35.19,80078.0,34.041,34.1478,34.0313,34.1478,80078.0
2025-02-19 10:10:00,35.19,35.32,35.18,35.27,88736.0,34.1478,34.2739,34.1381,34.2254,88736.0
2025-02-19 10:15:00,35.27,35.31,35.24,35.24,65358.0,34.2254,34.2642,34.1963,34.1963,65358.0
2025-02-19 10:20:00,35.25,35.25,35.19,35.24,100637.0,34.206,34.206,34.1478,34.1963,100637.0
2025-02-19 10:25:00,35.24,35.25,35.17,35.25,101446.0,34.1963,34.206,34.1284,34.206,101446.0
2025-02-19 10:30:00,35.24,35.25,35.19,35.22,77000.0,34.1963,34.206,34.1478,34.1769,77000.0
2025-02-19 10:35:00,35.22,35.24,35.19,35.19,44893.0,34.1769,34.1963,34.1478,34.1478,44893.0
2025-02-19 10:40:00,35.19,35.2,35.16,35.17,73257.0,34.1478,34.1575,34.1187,34.1284,73257.0
2025-02-19 10:45:00,35.18,35.18,35.1,35.12,93081.0,34.1381,34.1381,34.0604,34.0799,93081.0
2025-02-19 10:50:00,35.12,35.14,35.09,35.1,37472.0,34.0799,34.0993,34.0507,34.0604,37472.0
2025-02-19 10:55:00,35.1,35.11,35.03,35.04,56193.0,34.0604,34.0701,33.9925,34.0022,56193.0
2025-02-19 11:00:00,35.04,35.08,35.0,35.02,276348.0,34.0022,34.041,33.9634,33.9828,276348.0
2025-02-19 11:05:00,35.02,35.04,34.99,34.99,162492.0,33.9828,34.0022,33.9537,33.9537,162492.0
2025-02-19 11:10:00,34.99,35.02,34.97,35.01,185370.0,33.9537,33.9828,33.9343,33.9731,185370.0
2025-02-19 11:15:00,35.01,35.05,34.95,35.04,194534.0,33.9731,34.0119,33.9149,34.0022,194534.0
2025-02-19 11:20:00,35.04,35.04,34.98,34.99,116901.0,34.0022,34.0022,33.944,33.9537,116901.0
2025-02-19 11:25:00,35.0,35.01,34.96,34.97,168736.0,33.9634,33.9731,33.9246,33.9343,168736.0
2025-02-19 11:30:00,34.97,34.97,34.92,34.94,93513.0,33.9343,33.9343,33.8858,33.9052,93513.0
2025-02-19 11:35:00,34.94,34.95,34.93,34.94,57368.0,33.9052,33.9149,33.8955,33.9052,57368.0
2025-02-19 11:40:00,34.94,34.95,34.91,34.91,39484.0,33.9052,33.9149,33.8761,33.8761,39484.0
2025-02-19 11:45:00,34.91,34.94,34.89,34.9,69950.0,33.8761,33.9052,33.8567,33.8664,69950.0
2025-02-19 11:50:00,34.91,34.92,34.9,34.91,60162.0,33.8761,33.8858,33.8664,33.8761,60162.0
2025-02-19 11:55:00,34.91,34.92,34.89,34.91,46462.0,33.8761,33.8858,33.8567,33.8761,46462.0
2025-02-19 12:00:00,34.91,34.92,34.87,34.88,68159.0,33.8761,33.8858,33.8373,33.847,68159.0
2025-02-19 12:05:00,34.88,34.88,34.85,34.86,53476.0,33.847,33.847,33.8178,33.8276,53476.0
2025-02-19 12:10:00,34.86,34.88,34.81,34.81,83119.0,33.8276,33.847,33.779,33.779,83119.0
2025-02-19 12:15:00,34.81,34.81,34.76,34.79,81903.0,33.779,33.779,33.7305,33.7596,81903.0
2025-02-19 12:20:00,34.79,34.82,34.76,34.77,89804.0,33.7596,33.7887,33.7305,33.7402,89804.0
2025-02-19 12:25:00,34.77,34.77,34.72,34.73,96765.0,33.7402,33.7402,33.6917,33.7014,96765.0
2025-02-19 12:30:00,34.73,34.75,34.7,34.72,67091.0,33.7014,33.7208,33.6723,33.6917,67091.0
2025-02-19 12:35:00,34.73,34.77,34.71,34.76,44070.0,33.7014,33.7402,33.682,33.7305,44070.0
2025-02-19 12:40:00,34.76,34.77,34.75,34.75,84393.0,33.7305,33.7402,33.7208,33.7208,84393.0
2025-02-19 12:45:00,34.76,34.77,34.74,34.76,31451.0,33.7305,33.7402,33.7111,33.7305,31451.0
2025-02-19 12:50:00,34.77,34.78,34.76,34.77,20229.0,33.7402,33.7499,33.7305,33.7402,20229.0
2025-02-19 12:55:00,34.77,34.81,34.75,34.76,55739.0,33.7402,33.779,33.7208,33.7305,55739.0
2025-02-19 13:00:00,34.77,34.78,34.72,34.72,82360.0,33.7402,33.7499,33.6917,33.6917,82360.0
2025-02-19 13:05:00,34.72,34.73,34.68,34.69,68438.0,33.6917,33.7014,33.6529,33.6626,68438.0
2025-02-19 13:10:00,34.69,34.75,34.67,34.72,102730.0,33.6626,33.7208,33.6432,33.6917,102730.0
2025-02-19 13:15:00,34.72,34.76,34.71,34.75,66912.0,33.6917,33.7305,33.682,33.7208,66912.0
2025-02-19 13:20:00,34.75,34.76,34.7,34.74,83591.0,33.7208,33.7305,33.6723,33.7111,83591.0
2025-02-19 13:25:00,34.75,34.76,34.71,34.73,120121.0,33.7208,33.7305,33.682,33.7014,120121.0
2025-02-19 13:30:00,34.73,34.75,34.72,34.73,35659.0,33.7014,33.7208,33.6917,33.7014,35659.0
2025-02-19 13:35:00,34.73,34.75,34.72,34.73,33828.0,33.7014,33.7208,33.6917,33.7014,33828.0
2025-02-19 13:40:00,34.73,34.75,34.71,34.72,77607.0,33.7014,33.7208,33.682,33.6917,77607.0
2025-02-19 13:45:00,34.71,34.75,34.71,34.71,53770.0,33.682,33.7208,33.682,33.682,53770.0
2025-02-19 13:50:00,34.71,34.73,34.67,34.68,51475.0,33.682,33.7014,33.6432,33.6529,51475.0
2025-02-19 13:55:00,34.68,34.7,34.66,34.68,74205.0,33.6529,33.6723,33.6335,33.6529,74205.0
2025-02-19 14:00:00,34.67,34.69,34.6,34.61,255546.0,33.6432,33.6626,33.5753,33.585,255546.0
2025-02-19 14:05:00,34.6,34.63,34.57,34.62,48428.0,33.5753,33.6044,33.5461,33.5947,48428.0
2025-02-19 14:10:00,34.62,34.67,34.57,34.65,67096.0,33.5947,33.6432,33.5461,33.6238,67096.0
2025-02-19 14:15:00,34.64,34.69,34.63,34.68,62806.0,33.6141,33.6626,33.6044,33.6529,62806.0
2025-02-19 14:20:00,34.67,34.7,34.66,34.7,76351.0,33.6432,33.6723,33.6335,33.6723,76351.0
2025-02-19 14:25:00,34.7,34.72,34.68,34.69,48841.0,33.6723,33.6917,33.6529,33.6626,48841.0
2025-02-19 14:30:00,34.69,34.73,34.68,34.69,49263.0,33.6626,33.7014,33.6529,33.6626,49263.0
2025-02-19 14:35:00,34.7,34.72,34.68,34.69,46931.0,33.6723,33.6917,33.6529,33.6626,46931.0
2025-02-19 14:40:00,34.69,34.7,34.67,34.69,58447.0,33.6626,33.6723,33.6432,33.6626,58447.0
2025-02-19 14:45:00,34.69,34.7,34.66,34.68,60688.0,33.6626,33.6723,33.6335,33.6529,60688.0
2025-02-19 14:50:00,34.68,34.72,34.67,34.7,46583.0,33.6529,33.6917,33.6432,33.6723,46583.0
2025-02-19 14:55:00,34.71,34.71,34.67,34.68,34029.0,33.682,33.682,33.6432,33.6529,34029.0
2025-02-19 15:00:00,34.68,34.71,34.65,34.66,93131.0,33.6529,33.682,33.6238,33.6335,93131.0
2025-02-19 15:05:00,34.66,34.67,34.59,34.59,106081.0,33.6335,33.6432,33.5655,33.5655,106081.0
2025-02-19 15:10:00,34.59,34.6,34.58,34.59,84335.0,33.5655,33.5753,33.5558,33.5655,84335.0
2025-02-19 15:15:00,34.59,34.64,34.59,34.6,92873.0,33.5655,33.6141,33.5655,33.5753,92873.0
2025-02-19 15:20:00,34.59,34.61,34.58,34.61,68784.0,33.5655,33.585,33.5558,33.585,68784.0
2025-02-19 15:25:00,34.61,34.61,34.57,34.57,53448.0,33.585,33.585,33.5461,33.5461,53448.0
2025-02-19 15:30:00,34.58,34.61,34.57,34.61,99588.0,33.5558,33.585,33.5461,33.585,99588.0
2025-02-19 15:35:00,34.61,34.65,34.6,34.63,88231.0,33.585,33.6238,33.5753,33.6044,88231.0
2025-02-19 15:40:00,34.64,34.69,34.63,34.68,94934.0,33.6141,33.6626,33.6044,33.6529,94934.0
2025-02-19 15:45:00,34.68,34.7,34.65,34.66,138448.0,33.6529,33.6723,33.6238,33.6335,138448.0
2025-02-19 15:50:00,34.66,34.68,34.6,34.62,201266.0,33.6335,33.6529,33.5753,33.5947,201266.0
2025-02-19 15:55:00,34.62,34.62,34.52,34.54,621719.0,33.5947,33.5947,33.4976,33.517,621719.0
2025-02-20 09:30:00,34.57,34.64,34.54,34.63,359223.0,33.5461,33.6141,33.517,33.6044,359223.0
2025-02-20 09:35:00,34.62,34.71,34.6,34.66,92708.0,33.5947,33.682,33.5753,33.6335,92708.0
2025-02-20 09:40:00,34.66,34.7,34.62,34.68,133149.0,33.6335,33.6723,33.5947,33.6529,133149.0
2025-02-20 09:45:00,34.69,34.74,34.63,34.72,93152.0,33.6626,33.7111,33.6044,33.6917,93152.0
2025-02-20 09:50:00,34.73,34.81,34.69,34.75,187495.0,33.7014,33.779,33.6626,33.7208,187495.0
2025-02-20 09:55:00,34.76,34.76,34.69,34.71,96237.0,33.7305,33.7305,33.6626,33.682,96237.0
2025-02-20 10:00:00,34.7,34.71,34.64,34.69,166880.0,33.6723,33.682,33.6141,33.6626,166880.0
2025-02-20 10:05:00,34.7,34.74,34.68,34.74,175108.0,33.6723,33.7111,33.6529,33.7111,175108.0
2025-02-20 10:10:00,34.73,34.78,34.72,34.75,87471.0,33.7014,33.7499,33.6917,33.7208,87471.0
2025-02-20 10:15:00,34.75,34.75,34.7,34.73,113439.0,33.7208,33.7208,33.6723,33.7014,113439.0
2025-02-20 10:20:00,34.73,34.78,34.72,34.77,54200.0,33.7014,33.7499,33.6917,33.7402,54200.0
2025-02-20 10:25:00,34.78,34.79,34.75,34.77,97003.0,33.7499,33.7596,33.7208,33.7402,97003.0
2025-02-20 10:30:00,34.77,34.78,34.69,34.72,149532.0,33.7402,33.7499,33.6626,33.6917,149532.0
2025-02-20 10:35:00,34.71,34.71,34.66,34.69,124368.0,33.682,33.682,33.6335,33.6626,124368.0
2025-02-20 10:40:00,34.69,34.75,34.67,34.7,45954.0,33.6626,33.7208,33.6432,33.6723,45954.0
2025-02-20 10:45:00,34.71,34.75,34.68,34.72,41895.0,33.682,33.7208,33.6529,33.6917,41895.0
2025-02-20 10:50:00,34.72,34.76,34.7,34.75,96475.0,33.6917,33.7305,33.6723,33.7208,96475.0
2025-02-20 10:55:00,34.75,34.77,34.72,34.76,100349.0,33.7208,33.7402,33.6917,33.7305,100349.0
2025-02-20 11:00:00,34.76,34.77,34.71,34.77,60617.0,33.7305,33.7402,33.682,33.7402,60617.0
2025-02-20 11:05:00,34.77,34.78,34.74,34.75,93593.0,33.7402,33.7499,33.7111,33.7208,93593.0
2025-02-20 11:10:00,34.75,34.79,34.74,34.79,301805.0,33.7208,33.7596,33.7111,33.7596,301805.0
2025-02-20 11:15:00,34.79,34.8,34.71,34.72,92031.0,33.7596,33.7693,33.682,33.6917,92031.0
2025-02-20 11:20:00,34.71,34.72,34.64,34.69,202892.0,33.682,33.6917,33.6141,33.6626,202892.0
2025-02-20 11:25:00,34.69,34.74,34.68,34.72,62814.0,33.6626,33.7111,33.6529,33.6917,62814.0
2025-02-20 11:30:00,34.72,34.73,34.7,34.73,111200.0,33.6917,33.7014,33.6723,33.7014,111200.0
2025-02-20 11:35:00,34.72,34.72,34.69,34.72,33136.0,33.6917,33.6917,33.6626,33.6917,33136.0
2025-02-20 11:40:00,34.72,34.76,34.7,34.7,80806.0,33.6917,33.7305,33.6723,33.6723,80806.0
2025-02-20 11:45:00,34.7,34.71,34.63,34.64,56701.0,33.6723,33.682,33.6044,33.6141,56701.0
2025-02-20 11:50:00,34.64,34.64,34.55,34.57,264485.0,33.6141,33.6141,33.5267,33.5461,264485.0
2025-02-20 11:55:00,34.57,34.62,34.56,34.61,47913.0,33.5461,33.5947,33.5364,33.585,47913.0
2025-02-20 12:00:00,34.62,34.62,34.59,34.61,20263.0,33.5947,33.5947,33.5655,33.585,20263.0
2025-02-20 12:05:00,34.61,34.66,34.6,34.66,41487.0,33.585,33.6335,33.5753,33.6335,41487.0
2025-02-20 12:10:00,34.66,34.71,34.65,34.68,44030.0,33.6335,33.682,33.6238,33.6529,44030.0
2025-02-20 12:15:00,34.68,34.7,34.64,34.7,74212.0,33.6529,33.6723,33.6141,33.6723,74212.0
2025-02-20 12:20:00,34.7,34.75,34.69,34.75,21176.0,33.6723,33.7208,33.6626,33.7208,21176.0
2025-02-20 12:25:00,34.75,34.76,34.73,34.74,18097.0,33.7208,33.7305,33.7014,33.7111,18097.0
2025-02-20 12:30:00,34.75,34.77,34.72,34.77,33797.0,33.7208,33.7402,33.6917,33.7402,33797.0
2025-02-20 12:35:00,34.77,34.78,34.74,34.75,44149.0,33.7402,33.7499,33.7111,33.7208,44149.0
2025-02-20 12:40:00,34.75,34.75,34.73,34.73,42738.0,33.7208,33.7208,33.7014,33.7014,42738.0
2025-02-20 12:45:00,34.73,34.75,34.69,34.69,47280.0,33.7014,33.7208,33.6626,33.6626,47280.0
2025-02-20 12:50:00,34.7,34.7,34.63,34.66,50968.0,33.6723,33.6723,33.6044,33.6335,50968.0
2025-02-20 12:55:00,34.66,34.66,34.64,34.65,23368.0,33.6335,33.6335,33.6141,33.6238,23368.0
2025-02-20 13:00:00,34.65,34.68,34.63,34.68,32040.0,33.6238,33.6529,33.6044,33.6529,32040.0
2025-02-20 13:05:00,34.68,34.69,34.65,34.66,35424.0,33.6529,33.6626,33.6238,33.6335,35424.0
2025-02-20 13:10:00,34.65,34.68,34.64,34.66,39043.0,33.6238,33.6529,33.6141,33.6335,39043.0
2025-02-20 13:15:00,34.66,34.68,34.65,34.66,22139.0,33.6335,33.6529,33.6238,33.6335,22139.0
2025-02-20 13:20:00,34.66,34.68,34.65,34.68,33506.0,33.6335,33.6529,33.6238,33.6529,33506.0
2025-02-20 13:25:00,34.67,34.7,34.66,34.68,28068.0,33.6432,33.6723,33.6335,33.6529,28068.0
2025-02-20 13:30:00,34.68,34.69,34.66,34.68,45234.0,33.6529,33.6626,33.6335,33.6529,45234.0
2025-02-20 13:35:00,34.67,34.68,34.62,34.63,62075.0,33.6432,33.6529,33.5947,33.6044,62075.0
2025-02-20 13:40:00,34.63,34.65,34.62,34.65,31902.0,33.6044,33.6238,33.5947,33.6238,31902.0
2025-02-20 13:45:00,34.65,34.69,34.64,34.66,62874.0,33.6238,33.6626,33.6141,33.6335,62874.0
2025-02-20 13:50:00,34.66,34.66,34.63,34.65,36301.0,33.6335,33.6335,33.6044,33.6238,36301.0
2025-02-20 13:55:00,34.66,34.66,34.61,34.62,50815.0,33.6335,33.6335,33.585,33.5947,50815.0
2025-02-20 14:00:00,34.61,34.61,34.58,34.59,78195.0,33.585,33.585,33.5558,33.5655,78195.0
2025-02-20 14:05:00,34.59,34.59,34.56,34.56,46104.0,33.5655,33.5655,33.5364,33.5364,46104.0
2025-02-20 14:10:00,34.56,34.57,34.54,34.55,66835.0,33.5364,33.5461,33.517,33.5267,66835.0
2025-02-20 14:15:00,34.55,34.56,34.53,34.55,56930.0,33.5267,33.5364,33.5073,33.5267,56930.0
2025-02-20 14:20:00,34.55,34.57,34.54,34.54,71380.0,33.5267,33.5461,33.517,33.517,71380.0
2025-02-20 14:25:00,34.55,34.57,34.54,34.57,37239.0,33.5267,33.5461,33.517,33.5461,37239.0
2025-02-20 14:30:00,34.57,34.62,34.56,34.62,31227.0,33.5461,33.5947,33.5364,33.5947,31227.0
2025-02-20 14:35:00,34.62,34.64,34.61,34.63,40162.0,33.5947,33.6141,33.585,33.6044,40162.0
2025-02-20 14:40:00,34.63,34.63,34.6,34.61,50271.0,33.6044,33.6044,33.5753,33.585,50271.0
2025-02-20 14:45:00,34.61,34.64,34.6,34.63,29585.0,33.585,33.6141,33.5753,33.6044,29585.0
2025-02-20 14:50:00,34.63,34.64,34.62,34.63,47604.0,33.6044,33.6141,33.5947,33.6044,47604.0
2025-02-20 14:55:00,34.63,34.65,34.61,34.63,49884.0,33.6044,33.6238,33.585,33.6044,49884.0
2025-02-20 15:00:00,34.63,34.63,34.6,34.6,173209.0,33.6044,33.6044,33.5753,33.5753,173209.0
2025-02-20 15:05:00,34.61,34.63,34.6,34.61,119368.0,33.585,33.6044,33.5753,33.585,119368.0
2025-02-20 15:10:00,34.62,34.67,34.6,34.66,85458.0,33.5947,33.6432,33.5753,33.6335,85458.0
2025-02-20 15:15:00,34.66,34.68,34.62,34.63,70398.0,33.6335,33.6529,33.5947,33.6044,70398.0
2025-02-20 15:20:00,34.63,34.66,34.62,34.64,57704.0,33.6044,33.6335,33.5947,33.6141,57704.0
2025-02-20 15:25:00,34.65,34.68,34.64,34.68,35707.0,33.6238,33.6529,33.6141,33.6529,35707.0
2025-02-20 15:30:00,34.68,34.68,34.61,34.63,333432.0,33.6529,33.6529,33.585,33.6044,333432.0
2025-02-20 15:35:00,34.64,34.65,34.61,34.61,163292.0,33.6141,33.6238,33.585,33.585,163292.0
2025-02-20 15:40:00,34.62,34.67,34.6,34.66,278179.0,33.5947,33.6432,33.5753,33.6335,278179.0
2025-02-20 15:45:00,34.67,34.72,34.66,34.72,106913.0,33.6432,33.6917,33.6335,33.6917,106913.0
2025-02-20 15:50:00,34.72,34.76,34.69,34.7,326684.0,33.6917,33.7305,33.6626,33.6723,326684.0
2025-02-20 15:55:00,34.7,34.71,34.65,34.65,1256881.0,33.6723,33.682,33.6238,33.6238,1256881.0
2025-02-21 09:30:00,34.05,34.07,33.96,34.01,587314.0,33.5095,33.5292,33.421,33.4702,587314.0
2025-02-21 09:35:00,34.01,34.05,33.98,34.01,232882.0,33.4702,33.5095,33.4406,33.4702,232882.0
2025-02-21 09:40:00,34.01,34.08,33.95,33.95,453287.0,33.4702,33.539,33.4111,33.4111,453287.0
2025-02-21 09:45:00,33.95,34.08,33.95,34.02,140479.0,33.4111,33.539,33.4111,33.48,140479.0
2025-02-21 09:50:00,34.03,34.12,34.01,34.11,110449.0,33.4898,33.5784,33.4702,33.5686,110449.0
2025-02-21 09:55:00,34.11,34.12,34.08,34.1,76158.0,33.5686,33.5784,33.539,33.5587,76158.0
2025-02-21 10:00:00,34.09,34.1,34.01,34.03,141218.0,33.5489,33.5587,33.4702,33.4898,141218.0
2025-02-21 10:05:00,34.02,34.09,34.02,34.06,144773.0,33.48,33.5489,33.48,33.5194,144773.0
2025-02-21 10:10:00,34.06,34.1,34.0,34.01,100140.0,33.5194,33.5587,33.4603,33.4702,100140.0
2025-02-21 10:15:00,34.01,34.05,33.99,34.03,195883.0,33.4702,33.5095,33.4505,33.4898,195883.0
2025-02-21 10:20:00,34.02,34.05,34.02,34.02,121601.0,33.48,33.5095,33.48,33.48,121601.0
2025-02-21 10:25:00,34.02,34.06,34.0,34.0,61910.0,33.48,33.5194,33.4603,33.4603,61910.0
2025-02-21 10:30:00,34.0,34.03,33.95,33.95,91098.0,33.4603,33.4898,33.4111,33.4111,91098.0
2025-02-21 10:35:00,33.95,33.99,33.94,33.98,95012.0,33.4111,33.4505,33.4013,33.4406,95012.0
2025-02-21 10:40:00,33.98,34.01,33.92,33.94,105724.0,33.4406,33.4702,33.3816,33.4013,105724.0
2025-02-21 10:45:00,33.94,33.96,33.92,33.94,143878.0,33.4013,33.421,33.3816,33.4013,143878.0
2025-02-21 10:50:00,33.95,33.98,33.94,33.97,222114.0,33.4111,33.4406,33.4013,33.4308,222114.0
2025-02-21 10:55:00,33.96,33.99,33.92,33.93,209998.0,33.421,33.4505,33.3816,33.3914,209998.0
2025-02-21 11:00:00,33.94,33.98,33.93,33.98,171082.0,33.4013,33.4406,33.3914,33.4406,171082.0
2025-02-21 11:05:00,33.98,34.0,33.95,33.95,61253.0,33.4406,33.4603,33.4111,33.4111,61253.0
2025-02-21 11:10:00,33.96,33.99,33.92,33.94,187337.0,33.421,33.4505,33.3816,33.4013,187337.0
2025-02-21 11:15:00,33.94,33.96,33.92,33.95,144497.0,33.4013,33.421,33.3816,33.4111,144497.0
2025-02-21 11:20:00,33.95,33.98,33.94,33.98,56272.0,33.4111,33.4406,33.4013,33.4406,56272.0
2025-02-21 11:25:00,33.98,33.98,33.93,33.93,181404.0,33.4406,33.4406,33.3914,33.3914,181404.0
2025-02-21 11:30:00,33.94,33.94,33.89,33.9,79807.0,33.4013,33.4013,33.3521,33.3619,79807.0
2025-02-21 11:35:00,33.9,33.91,33.86,33.89,178641.0,33.3619,33.3717,33.3225,33.3521,178641.0
2025-02-21 11:40:00,33.89,33.92,33.88,33.91,65277.0,33.3521,33.3816,33.3422,33.3717,65277.0
2025-02-21 11:45:00,33.91,33.96,33.88,33.88,64112.0,33.3717,33.421,33.3422,33.3422,64112.0
2025-02-21 11:50:00,33.89,33.93,33.88,33.93,77363.0,33.3521,33.3914,33.3422,33.3914,77363.0
2025-02-21 11:55:00,33.93,33.96,33.92,33.95,51874.0,33.3914,33.421,33.3816,33.4111,51874.0
2025-02-21 12:00:00,33.95,34.07,33.95,34.07,92088.0,33.4111,33.5292,33.4111,33.5292,92088.0
2025-02-21 12:05:00,34.08,34.1,34.07,34.09,100171.0,33.539,33.5587,33.5292,33.5489,100171.0
2025-02-21 12:10:00,34.09,34.09,34.02,34.05,143208.0,33.5489,33.5489,33.48,33.5095,143208.0
2025-02-21 12:15:00,34.06,34.06,34.03,34.05,26698.0,33.5194,33.5194,33.4898,33.5095,26698.0
2025-02-21 12:20:00,34.05,34.06,34.02,34.05,33200.0,33.5095,33.5194,33.48,33.5095,33200.0
2025-02-21 12:25:00,34.04,34.06,34.03,34.05,34457.0,33.4997,33.5194,33.4898,33.5095,34457.0
2025-02-21 12:30:00,34.05,34.08,34.04,34.08,21956.0,33.5095,33.539,33.4997,33.539,21956.0
2025-02-21 12:35:00,34.08,34.08,34.03,34.03,38507.0,33.539,33.539,33.4898,33.4898,38507.0
2025-02-21 12:40:00,34.04,34.06,34.03,34.04,36817.0,33.4997,33.5194,33.4898,33.4997,36817.0
2025-02-21 12:45:00,34.04,34.04,34.0,34.03,26260.0,33.4997,33.4997,33.4603,33.4898,26260.0
2025-02-21 12:50:00,34.03,34.03,33.99,34.01,35143.0,33.4898,33.4898,33.4505,33.4702,35143.0
2025-02-21 12:55:00,34.01,34.01,33.99,34.0,53585.0,33.4702,33.4702,33.4505,33.4603,53585.0
2025-02-21 13:00:00,34.0,34.0,33.9,33.92,119714.0,33.4603,33.4603,33.3619,33.3816,119714.0
2025-02-21 13:05:00,33.93,33.93,33.86,33.87,95201.0,33.3914,33.3914,33.3225,33.3324,95201.0
2025-02-21 13:10:00,33.86,33.87,33.78,33.84,82580.0,33.3225,33.3324,33.2438,33.3029,82580.0
2025-02-21 13:15:00,33.84,33.88,33.82,33.87,143042.0,33.3029,33.3422,33.2832,33.3324,143042.0
2025-02-21 13:20:00,33.87,33.89,33.85,33.88,52791.0,33.3324,33.3521,33.3127,33.3422,52791.0
2025-02-21 13:25:00,33.88,33.89,33.83,33.84,78706.0,33.3422,33.3521,33.293,33.3029,78706.0
2025-02-21 13:30:00,33.83,33.91,33.83,33.89,96642.0,33.293,33.3717,33.293,33.3521,96642.0
2025-02-21 13:35:00,33.9,33.93,33.89,33.91,50980.0,33.3619,33.3914,33.3521,33.3717,50980.0
2025-02-21 13:40:00,33.91,33.93,33.86,33.87,45371.0,33.3717,33.3914,33.3225,33.3324,45371.0
2025-02-21 13:45:00,33.87,33.9,33.86,33.9,34900.0,33.3324,33.3619,33.3225,33.3619,34900.0
2025-02-21 13:50:00,33.9,33.91,33.87,33.89,72233.0,33.3619,33.3717,33.3324,33.3521,72233.0
2025-02-21 13:55:00,33.89,33.89,33.83,33.83,69208.0,33.3521,33.3521,33.293,33.293,69208.0
2025-02-21 14:00:00,33.83,33.84,33.79,33.83,137300.0,33.293,33.3029,33.2537,33.293,137300.0
2025-02-21 14:05:00,33.83,33.88,33.82,33.88,40669.0,33.293,33.3422,33.2832,33.3422,40669.0
2025-02-21 14:10:00,33.88,33.88,33.83,33.86,65729.0,33.3422,33.3422,33.293,33.3225,65729.0
2025-02-21 14:15:00,33.86,33.89,33.85,33.89,40992.0,33.3225,33.3521,33.3127,33.3521,40992.0
2025-02-21 14:20:00,33.89,33.89,33.84,33.85,52909.0,33.3521,33.3521,33.3029,33.3127,52909.0
2025-02-21 14:25:00,33.85,33.85,33.81,33.84,112175.0,33.3127,33.3127,33.2733,33.3029,112175.0
2025-02-21 14:30:00,33.84,33.84,33.8,33.81,38399.0,33.3029,33.3029,33.2635,33.2733,38399.0
2025-02-21 14:35:00,33.81,33.81,33.75,33.76,132073.0,33.2733,33.2733,33.2143,33.2241,132073.0
2025-02-21 14:40:00,33.76,33.77,33.7,33.77,101993.0,33.2241,33.234,33.1651,33.234,101993.0
2025-02-21 14:45:00,33.77,33.79,33.76,33.76,98918.0,33.234,33.2537,33.2241,33.2241,98918.0
2025-02-21 14:50:00,33.76,33.79,33.75,33.78,72593.0,33.2241,33.2537,33.2143,33.2438,72593.0
2025-02-21 14:55:00,33.79,33.84,33.78,33.81,73443.0,33.2537,33.3029,33.2438,33.2733,73443.0
2025-02-21 15:00:00,33.81,33.82,33.78,33.8,64334.0,33.2733,33.2832,33.2438,33.2635,64334.0
2025-02-21 15:05:00,33.81,33.88,33.8,33.88,75036.0,33.2733,33.3422,33.2635,33.3422,75036.0
2025-02-21 15:10:00,33.88,33.88,33.86,33.88,74036.0,33.3422,33.3422,33.3225,33.3422,74036.0
2025-02-21 15:15:00,33.88,33.91,33.87,33.91,77906.0,33.3422,33.3717,33.3324,33.3717,77906.0
2025-02-21 15:20:00,33.91,33.91,33.88,33.89,72001.0,33.3717,33.3717,33.3422,33.3521,72001.0
2025-02-21 15:25:00,33.89,33.89,33.82,33.83,240219.0,33.3521,33.3521,33.2832,33.293,240219.0
2025-02-21 15:30:00,33.83,33.85,33.8,33.84,127378.0,33.293,33.3127,33.2635,33.3029,127378.0
2025-02-21 15:35:00,33.84,33.88,33.83,33.87,137367.0,33.3029,33.3422,33.293,33.3324,137367.0
2025-02-21 15:40:00,33.87,33.89,33.86,33.88,103040.0,33.3324,33.3521,33.3225,33.3422,103040.0
2025-02-21 15:45:00,33.88,33.9,33.82,33.83,179172.0,33.3422,33.3619,33.2832,33.293,179172.0
2025-02-21 15:50:00,33.83,33.9,33.82,33.9,279873.0,33.293,33.3619,33.2832,33.3619,279873.0
2025-02-21 15:55:00,33.9,33.93,33.85,33.89,987005.0,33.3619,33.3914,33.3127,33.3521,987005.0
2025-02-24 09:30:00,33.93,33.93,33.81,33.82,171819.0,33.3914,33.3914,33.2733,33.2832,171819.0
2025-02-24 09:35:00,33.82,33.82,33.71,33.8,115154.0,33.2832,33.2832,33.1749,33.2635,115154.0
2025-02-24 09:40:00,33.8,33.8,33.69,33.7,62297.0,33.2635,33.2635,33.1552,33.1651,62297.0
2025-02-24 09:45:00,33.7,33.75,33.63,33.67,92554.0,33.1651,33.2143,33.0962,33.1356,92554.0
2025-02-24 09:50:00,33.66,33.71,33.63,33.69,204645.0,33.1257,33.1749,33.0962,33.1552,204645.0
2025-02-24 09:55:00,33.69,33.71,33.63,33.65,105670.0,33.1552,33.1749,33.0962,33.1159,105670.0
2025-02-24 10:00:00,33.66,33.71,33.62,33.7,172243.0,33.1257,33.1749,33.0863,33.1651,172243.0
2025-02-24 10:05:00,33.7,33.75,33.67,33.69,219295.0,33.1651,33.2143,33.1356,33.1552,219295.0
2025-02-24 10:10:00,33.7,33.75,33.65,33.66,67296.0,33.1651,33.2143,33.1159,33.1257,67296.0
2025-02-24 10:15:00,33.66,33.77,33.65,33.7,224569.0,33.1257,33.234,33.1159,33.1651,224569.0
2025-02-24 10:20:00,33.71,33.77,33.7,33.72,74116.0,33.1749,33.234,33.1651,33.1848,74116.0
2025-02-24 10:25:00,33.72,33.73,33.66,33.69,111942.0,33.1848,33.1946,33.1257,33.1552,111942.0
2025-02-24 10:30:00,33.69,33.76,33.65,33.75,131874.0,33.1552,33.2241,33.1159,33.2143,131874.0
2025-02-24 10:35:00,33.76,33.79,33.72,33.79,145863.0,33.2241,33.2537,33.1848,33.2537,145863.0
2025-02-24 10:40:00,33.78,33.78,33.73,33.77,116703.0,33.2438,33.2438,33.1946,33.234,116703.0
2025-02-24 10:45:00,33.76,33.78,33.73,33.78,103938.0,33.2241,33.2438,33.1946,33.2438,103938.0
2025-02-24 10:50:00,33.78,33.82,33.71,33.74,139926.0,33.2438,33.2832,33.1749,33.2044,139926.0
2025-02-24 10:55:00,33.73,33.74,33.69,33.72,108956.0,33.1946,33.2044,33.1552,33.1848,108956.0
2025-02-24 11:00:00,33.72,33.81,33.71,33.81,133160.0,33.1848,33.2733,33.1749,33.2733,133160.0
2025-02-24 11:05:00,33.8,33.89,33.78,33.87,105309.0,33.2635,33.3521,33.2438,33.3324,105309.0
2025-02-24 11:10:00,33.87,33.9,33.84,33.89,183647.0,33.3324,33.3619,33.3029,33.3521,183647.0
2025-02-24 11:15:00,33.88,33.92,33.87,33.9,229323.0,33.3422,33.3816,33.3324,33.3619,229323.0
2025-02-24 11:20:00,33.9,33.92,33.87,33.9,85260.0,33.3619,33.3816,33.3324,33.3619,85260.0
2025-02-24 11:25:00,33.9,33.91,33.88,33.88,78694.0,33.3619,33.3717,33.3422,33.3422,78694.0
2025-02-24 11:30:00,33.88,33.9,33.85,33.86,161637.0,33.3422,33.3619,33.3127,33.3225,161637.0
2025-02-24 11:35:00,33.85,33.9,33.84,33.85,66203.0,33.3127,33.3619,33.3029,33.3127,66203.0
2025-02-24 11:40:00,33.85,33.86,33.8,33.82,70369.0,33.3127,33.3225,33.2635,33.2832,70369.0
2025-02-24 11:45:00,33.82,33.85,33.81,33.82,37894.0,33.2832,33.3127,33.2733,33.2832,37894.0
2025-02-24 11:50:00,33.82,33.87,33.8,33.86,56875.0,33.2832,33.3324,33.2635,33.3225,56875.0
2025-02-24 11:55:00,33.85,33.87,33.84,33.86,57334.0,33.3127,33.3324,33.3029,33.3225,57334.0
2025-02-24 12:00:00,33.86,33.86,33.83,33.86,30544.0,33.3225,33.3225,33.293,33.3225,30544.0
2025-02-24 12:05:00,33.85,33.85,33.82,33.82,40849.0,33.3127,33.3127,33.2832,33.2832,40849.0
2025-02-24 12:10:00,33.83,33.87,33.82,33.86,42290.0,33.293,33.3324,33.2832,33.3225,42290.0
2025-02-24 12:15:00,33.87,33.9,33.85,33.85,56212.0,33.3324,33.3619,33.3127,33.3127,56212.0
2025-02-24 12:20:00,33.84,33.86,33.82,33.83,35099.0,33.3029,33.3225,33.2832,33.293,35099.0
2025-02-24 12:25:00,33.82,33.82,33.76,33.77,81251.0,33.2832,33.2832,33.2241,33.234,81251.0
2025-02-24 12:30:00,33.77,33.8,33.75,33.78,43792.0,33.234,33.2635,33.2143,33.2438,43792.0
2025-02-24 12:35:00,33.77,33.8,33.76,33.8,31653.0,33.234,33.2635,33.2241,33.2635,31653.0
2025-02-24 12:40:00,33.79,33.85,33.79,33.84,79966.0,33.2537,33.3127,33.2537,33.3029,79966.0
2025-02-24 12:45:00,33.84,33.85,33.83,33.83,26049.0,33.3029,33.3127,33.293,33.293,26049.0
2025-02-24 12:50:00,33.83,33.86,33.82,33.84,55566.0,33.293,33.3225,33.2832,33.3029,55566.0
2025-02-24 12:55:00,33.84,33.86,33.83,33.84,39693.0,33.3029,33.3225,33.293,33.3029,39693.0
2025-02-24 13:00:00,33.83,33.84,33.79,33.82,37258.0,33.293,33.3029,33.2537,33.2832,37258.0
2025-02-24 13:05:00,33.82,33.84,33.81,33.84,25927.0,33.2832,33.3029,33.2733,33.3029,25927.0
2025-02-24 13:10:00,33.84,33.84,33.81,33.82,20047.0,33.3029,33.3029,33.2733,33.2832,20047.0
2025-02-24 13:15:00,33.82,33.85,33.8,33.82,24921.0,33.2832,33.3127,33.2635,33.2832,24921.0
2025-02-24 13:20:00,33.82,33.85,33.81,33.84,26603.0,33.2832,33.3127,33.2733,33.3029,26603.0
2025-02-24 13:25:00,33.84,33.88,33.84,33.86,129313.0,33.3029,33.3422,33.3029,33.3225,129313.0
2025-02-24 13:30:00,33.86,33.88,33.84,33.88,111276.0,33.3225,33.3422,33.3029,33.3422,111276.0
2025-02-24 13:35:00,33.88,33.92,33.87,33.89,46464.0,33.3422,33.3816,33.3324,33.3521,46464.0
2025-02-24 13:40:00,33.89,33.9,33.85,33.85,45266.0,33.3521,33.3619,33.3127,33.3127,45266.0
2025-02-24 13:45:00,33.86,33.87,33.84,33.84,23409.0,33.3225,33.3324,33.3029,33.3029,23409.0
2025-02-24 13:50:00,33.85,33.86,33.84,33.84,21432.0,33.3127,33.3225,33.3029,33.3029,21432.0
2025-02-24 13:55:00,33.84,33.87,33.82,33.84,42264.0,33.3029,33.3324,33.2832,33.3029,42264.0
2025-02-24 14:00:00,33.83,33.86,33.83,33.86,30918.0,33.293,33.3225,33.293,33.3225,30918.0
2025-02-24 14:05:00,33.86,33.86,33.83,33.84,30753.0,33.3225,33.3225,33.293,33.3029,30753.0
2025-02-24 14:10:00,33.84,33.85,33.78,33.78,33040.0,33.3029,33.3127,33.2438,33.2438,33040.0
2025-02-24 14:15:00,33.79,33.8,33.74,33.75,63146.0,33.2537,33.2635,33.2044,33.2143,63146.0
2025-02-24 14:20:00,33.74,33.74,33.7,33.73,60504.0,33.2044,33.2044,33.1651,33.1946,60504.0
2025-02-24 14:25:00,33.73,33.74,33.7,33.73,45777.0,33.1946,33.2044,33.1651,33.1946,45777.0
2025-02-24 14:30:00,33.73,33.77,33.72,33.73,201178.0,33.1946,33.234,33.1848,33.1946,201178.0
2025-02-24 14:35:00,33.73,33.76,33.73,33.75,46768.0,33.1946,33.2241,33.1946,33.2143,46768.0
2025-02-24 14:40:00,33.75,33.78,33.74,33.77,27957.0,33.2143,33.2438,33.2044,33.234,27957.0
2025-02-24 14:45:00,33.77,33.78,33.75,33.77,39410.0,33.234,33.2438,33.2143,33.234,39410.0
2025-02-24 14:50:00,33.77,33.78,33.74,33.74,32102.0,33.234,33.2438,33.2044,33.2044,32102.0
2025-02-24 14:55:00,33.75,33.76,33.7,33.72,104847.0,33.2143,33.2241,33.1651,33.1848,104847.0
2025-02-24 15:00:00,33.71,33.72,33.68,33.7,145202.0,33.1749,33.1848,33.1454,33.1651,145202.0
2025-02-24 15:05:00,33.7,33.72,33.68,33.7,243285.0,33.1651,33.1848,33.1454,33.1651,243285.0
2025-02-24 15:10:00,33.7,33.73,33.7,33.73,45076.0,33.1651,33.1946,33.1651,33.1946,45076.0
2025-02-24 15:15:00,33.73,33.79,33.72,33.77,83607.0,33.1946,33.2537,33.1848,33.234,83607.0
2025-02-24 15:20:00,33.77,33.79,33.76,33.77,82531.0,33.234,33.2537,33.2241,33.234,82531.0
2025-02-24 15:25:00,33.77,33.77,33.71,33.72,112964.0,33.234,33.234,33.1749,33.1848,112964.0
2025-02-24 15:30:00,33.72,33.78,33.71,33.77,136162.0,33.1848,33.2438,33.1749,33.234,136162.0
2025-02-24 15:35:00,33.77,33.77,33.74,33.76,97618.0,33.234,33.234,33.2044,33.2241,97618.0
2025-02-24 15:40:00,33.75,33.79,33.73,33.77,69098.0,33.2143,33.2537,33.1946,33.234,69098.0
2025-02-24 15:45:00,33.77,33.81,33.75,33.81,100956.0,33.234,33.2733,33.2143,33.2733,100956.0
2025-02-24 15:50:00,33.81,33.84,33.74,33.75,227218.0,33.2733,33.3029,33.2044,33.2143,227218.0
2025-02-24 15:55:00,33.75,33.75,33.72,33.73,433538.0,33.2143,33.2143,33.1848,33.1946,433538.0
2025-02-25 09:30:00,33.93,33.95,33.8,33.86,161499.0,33.3914,33.4111,33.2635,33.3225,161499.0
2025-02-25 09:35:00,33.87,33.91,33.76,33.79,150769.0,33.3324,33.3717,33.2241,33.2537,150769.0
2025-02-25 09:40:00,33.78,33.8,33.71,33.73,116901.0,33.2438,33.2635,33.1749,33.1946,116901.0
2025-02-25 09:45:00,33.73,33.75,33.68,33.69,106340.0,33.1946,33.2143,33.1454,33.1552,106340.0
2025-02-25 09:50:00,33.69,33.8,33.68,33.74,126064.0,33.1552,33.2635,33.1454,33.2044,126064.0
2025-02-25 09:55:00,33.73,33.77,33.72,33.73,97397.0,33.1946,33.234,33.1848,33.1946,97397.0
2025-02-25 10:00:00,33.73,33.74,33.56,33.59,109996.0,33.1946,33.2044,33.0273,33.0568,109996.0
2025-02-25 10:05:00,33.6,33.65,33.58,33.61,65300.0,33.0667,33.1159,33.047,33.0765,65300.0
2025-02-25 10:10:00,33.6,33.61,33.53,33.55,83964.0,33.0667,33.0765,32.9978,33.0175,83964.0
2025-02-25 10:15:00,33.54,33.55,33.42,33.43,97756.0,33.0076,33.0175,32.8895,32.8994,97756.0
2025-02-25 10:20:00,33.43,33.43,33.3,33.3,151266.0,32.8994,32.8994,32.7714,32.7714,151266.0
2025-02-25 10:25:00,33.3,33.34,33.27,33.3,82352.0,32.7714,32.8108,32.7419,32.7714,82352.0
2025-02-25 10:30:00,33.3,33.33,33.25,33.27,88260.0,32.7714,32.801,32.7222,32.7419,88260.0
2025-02-25 10:35:00,33.27,33.3,33.23,33.27,192840.0,32.7419,32.7714,32.7025,32.7419,192840.0
2025-02-25 10:40:00,33.27,33.29,33.21,33.27,181040.0,32.7419,32.7616,32.6829,32.7419,181040.0
2025-02-25 10:45:00,33.27,33.28,33.23,33.23,89379.0,32.7419,32.7517,32.7025,32.7025,89379.0
2025-02-25 10:50:00,33.23,33.24,33.19,33.23,190169.0,32.7025,32.7124,32.6632,32.7025,190169.0
2025-02-25 10:55:00,33.23,33.28,33.22,33.24,105235.0,32.7025,32.7517,32.6927,32.7124,105235.0
2025-02-25 11:00:00,33.24,33.32,33.22,33.29,262874.0,32.7124,32.7911,32.6927,32.7616,262874.0
2025-02-25 11:05:00,33.28,33.29,33.2,33.2,223624.0,32.7517,32.7616,32.673,32.673,223624.0
2025-02-25 11:10:00,33.22,33.32,33.22,33.3,66261.0,32.6927,32.7911,32.6927,32.7714,66261.0
2025-02-25 11:15:00,33.3,33.31,33.24,33.25,84543.0,32.7714,32.7813,32.7124,32.7222,84543.0
2025-02-25 11:20:00,33.25,33.38,33.18,33.19,710175.0,32.7222,32.8502,32.6533,32.6632,710175.0
2025-02-25 11:25:00,33.2,33.21,33.14,33.15,257678.0,32.673,32.6829,32.614,32.6238,257678.0
2025-02-25 11:30:00,33.14,33.14,33.06,33.13,118868.0,32.614,32.614,32.5352,32.6041,118868.0
2025-02-25 11:35:00,33.13,33.25,33.12,33.23,91270.0,32.6041,32.7222,32.5943,32.7025,91270.0
2025-02-25 11:40:00,33.23,33.23,33.16,33.18,138597.0,32.7025,32.7025,32.6337,32.6533,138597.0
2025-02-25 11:45:00,33.18,33.21,33.17,33.18,48045.0,32.6533,32.6829,32.6435,32.6533,48045.0
2025-02-25 11:50:00,33.18,33.2,33.12,33.18,53836.0,32.6533,32.673,32.5943,32.6533,53836.0
2025-02-25 11:55:00,33.18,33.21,33.16,33.18,122008.0,32.6533,32.6829,32.6337,32.6533,122008.0
2025-02-25 12:00:00,33.18,33.23,33.16,33.2,100427.0,32.6533,32.7025,32.6337,32.673,100427.0
2025-02-25 12:05:00,33.2,33.21,33.13,33.16,117510.0,32.673,32.6829,32.6041,32.6337,117510.0
2025-02-25 12:10:00,33.16,33.19,33.14,33.15,104553.0,32.6337,32.6632,32.614,32.6238,104553.0
2025-02-25 12:15:00,33.16,33.16,33.13,33.15,49695.0,32.6337,32.6337,32.6041,32.6238,49695.0
2025-02-25 12:20:00,33.14,33.16,33.12,33.15,32362.0,32.614,32.6337,32.5943,32.6238,32362.0
2025-02-25 12:25:00,33.14,33.18,33.14,33.16,76543.0,32.614,32.6533,32.614,32.6337,76543.0
2025-02-25 12:30:00,33.16,33.19,33.15,33.17,53782.0,32.6337,32.6632,32.6238,32.6435,53782.0
2025-02-25 12:35:00,33.18,33.21,33.13,33.2,81524.0,32.6533,32.6829,32.6041,32.673,81524.0
2025-02-25 12:40:00,33.2,33.25,33.2,33.23,58255.0,32.673,32.7222,32.673,32.7025,58255.0
2025-02-25 12:45:00,33.23,33.24,33.21,33.24,59893.0,32.7025,32.7124,32.6829,32.7124,59893.0
2025-02-25 12:50:00,33.23,33.23,33.21,33.23,24150.0,32.7025,32.7025,32.6829,32.7025,24150.0
2025-02-25 12:55:00,33.23,33.23,33.17,33.2,57184.0,32.7025,32.7025,32.6435,32.673,57184.0
2025-02-25 13:00:00,33.2,33.28,33.19,33.26,93148.0,32.673,32.7517,32.6632,32.7321,93148.0
2025-02-25 13:05:00,33.26,33.31,33.25,33.29,28263.0,32.7321,32.7813,32.7222,32.7616,28263.0
2025-02-25 13:10:00,33.29,33.29,33.25,33.27,28770.0,32.7616,32.7616,32.7222,32.7419,28770.0
2025-02-25 13:15:00,33.27,33.29,33.26,33.27,49693.0,32.7419,32.7616,32.7321,32.7419,49693.0
2025-02-25 13:20:00,33.26,33.27,33.25,33.26,20640.0,32.7321,32.7419,32.7222,32.7321,20640.0
2025-02-25 13:25:00,33.26,33.26,33.22,33.23,56458.0,32.7321,32.7321,32.6927,32.7025,56458.0
2025-02-25 13:30:00,33.23,33.24,33.22,33.23,47709.0,32.7025,32.7124,32.6927,32.7025,47709.0
2025-02-25 13:35:00,33.23,33.27,33.2,33.27,36326.0,32.7025,32.7419,32.673,32.7419,36326.0
2025-02-25 13:40:00,33.27,33.32,33.26,33.31,46467.0,32.7419,32.7911,32.7321,32.7813,46467.0
2025-02-25 13:45:00,33.31,33.32,33.27,33.27,41127.0,32.7813,32.7911,32.7419,32.7419,41127.0
2025-02-25 13:50:00,33.27,33.29,33.26,33.29,38790.0,32.7419,32.7616,32.7321,32.7616,38790.0
2025-02-25 13:55:00,33.29,33.32,33.27,33.3,115392.0,32.7616,32.7911,32.7419,32.7714,115392.0
2025-02-25 14:00:00,33.3,33.31,33.27,33.27,139254.0,32.7714,32.7813,32.7419,32.7419,139254.0
2025-02-25 14:05:00,33.27,33.29,33.25,33.26,55879.0,32.7419,32.7616,32.7222,32.7321,55879.0
2025-02-25 14:10:00,33.26,33.28,33.25,33.27,65717.0,32.7321,32.7517,32.7222,32.7419,65717.0
2025-02-25 14:15:00,33.26,33.26,33.23,33.23,50603.0,32.7321,32.7321,32.7025,32.7025,50603.0
2025-02-25 14:20:00,33.23,33.28,33.22,33.27,56411.0,32.7025,32.7517,32.6927,32.7419,56411.0
2025-02-25 14:25:00,33.27,33.29,33.27,33.27,79197.0,32.7419,32.7616,32.7419,32.7419,79197.0
2025-02-25 14:30:00,33.27,33.28,33.22,33.24,97030.0,32.7419,32.7517,32.6927,32.7124,97030.0
2025-02-25 14:35:00,33.24,33.3,33.23,33.3,58535.0,32.7124,32.7714,32.7025,32.7714,58535.0
2025-02-25 14:40:00,33.3,33.38,33.29,33.37,67911.0,32.7714,32.8502,32.7616,32.8403,67911.0
2025-02-25 14:45:00,33.37,33.38,33.34,33.37,88427.0,32.8403,32.8502,32.8108,32.8403,88427.0
2025-02-25 14:50:00,33.37,33.37,33.32,33.33,51822.0,32.8403,32.8403,32.7911,32.801,51822.0
2025-02-25 14:55:00,33.33,33.36,33.3,33.32,276275.0,32.801,32.8305,32.7714,32.7911,276275.0
2025-02-25 15:00:00,33.32,33.37,33.3,33.32,186466.0,32.7911,32.8403,32.7714,32.7911,186466.0
2025-02-25 15:05:00,33.32,33.39,33.3,33.39,93392.0,32.7911,32.86,32.7714,32.86,93392.0
2025-02-25 15:10:00,33.39,33.41,33.36,33.37,141874.0,32.86,32.8797,32.8305,32.8403,141874.0
2025-02-25 15:15:00,33.37,33.4,33.35,33.39,141083.0,32.8403,32.8698,32.8206,32.86,141083.0
2025-02-25 15:20:00,33.39,33.41,33.37,33.4,106962.0,32.86,32.8797,32.8403,32.8698,106962.0
2025-02-25 15:25:00,33.4,33.43,33.37,33.38,71508.0,32.8698,32.8994,32.8403,32.8502,71508.0
2025-02-25 15:30:00,33.38,33.4,33.37,33.39,122895.0,32.8502,32.8698,32.8403,32.86,122895.0
2025-02-25 15:35:00,33.39,33.43,33.36,33.37,179762.0,32.86,32.8994,32.8305,32.8403,179762.0
2025-02-25 15:40:00,33.36,33.37,33.32,33.33,83789.0,32.8305,32.8403,32.7911,32.801,83789.0
2025-02-25 15:45:00,33.33,33.33,33.27,33.27,134429.0,32.801,32.801,32.7419,32.7419,134429.0
2025-02-25 15:50:00,33.27,33.3,33.2,33.23,195634.0,32.7419,32.7714,32.673,32.7025,195634.0
2025-02-25 15:55:00,33.24,33.26,33.2,33.23,599587.0,32.7124,32.7321,32.673,32.7025,599587.0
2025-02-26 09:30:00,32.57,32.6,32.39,32.41,806425.0,32.053,32.0825,31.8759,31.8956,806425.0
2025-02-26 09:35:00,32.41,32.45,32.35,32.37,192697.0,31.8956,31.9349,31.8365,31.8562,192697.0
2025-02-26 09:40:00,32.36,32.39,32.28,32.35,321468.0,31.8463,31.8759,31.7676,31.8365,321468.0
2025-02-26 09:45:00,32.34,32.56,32.34,32.55,342840.0,31.8267,32.0432,31.8267,32.0333,342840.0
2025-02-26 09:50:00,32.55,32.64,32.51,32.61,266040.0,32.0333,32.1219,31.994,32.0924,266040.0
2025-02-26 09:55:00,32.61,32.62,32.51,32.54,203639.0,32.0924,32.1022,31.994,32.0235,203639.0
2025-02-26 10:00:00,32.54,32.59,32.49,32.51,223529.0,32.0235,32.0727,31.9743,31.994,223529.0
2025-02-26 10:05:00,32.51,32.53,32.49,32.52,165132.0,31.994,32.0137,31.9743,32.0038,165132.0
2025-02-26 10:10:00,32.52,32.58,32.52,32.57,133599.0,32.0038,32.0629,32.0038,32.053,133599.0
2025-02-26 10:15:00,32.58,32.62,32.54,32.55,98666.0,32.0629,32.1022,32.0235,32.0333,98666.0
2025-02-26 10:20:00,32.55,32.58,32.5,32.58,113217.0,32.0333,32.0629,31.9841,32.0629,113217.0
2025-02-26 10:25:00,32.58,32.64,32.55,32.62,207697.0,32.0629,32.1219,32.0333,32.1022,207697.0
2025-02-26 10:30:00,32.62,32.67,32.57,32.64,169816.0,32.1022,32.1514,32.053,32.1219,169816.0
2025-02-26 10:35:00,32.64,32.68,32.59,32.63,831017.0,32.1219,32.1613,32.0727,32.1121,831017.0
2025-02-26 10:40:00,32.63,32.67,32.61,32.65,63108.0,32.1121,32.1514,32.0924,32.1317,63108.0
2025-02-26 10:45:00,32.65,32.68,32.63,32.64,101760.0,32.1317,32.1613,32.1121,32.1219,101760.0
2025-02-26 10:50:00,32.64,32.73,32.63,32.67,113258.0,32.1219,32.2105,32.1121,32.1514,113258.0
2025-02-26 10:55:00,32.66,32.69,32.65,32.67,37373.0,32.1416,32.1711,32.1317,32.1514,37373.0
2025-02-26 11:00:00,32.66,32.73,32.66,32.72,59107.0,32.1416,32.2105,32.1416,32.2006,59107.0
2025-02-26 11:05:00,32.72,32.74,32.69,32.7,104897.0,32.2006,32.2203,32.1711,32.181,104897.0
2025-02-26 11:10:00,32.7,32.7,32.64,32.65,142424.0,32.181,32.181,32.1219,32.1317,142424.0
2025-02-26 11:15:00,32.65,32.7,32.64,32.69,77988.0,32.1317,32.181,32.1219,32.1711,77988.0
2025-02-26 11:20:00,32.69,32.75,32.69,32.7,141540.0,32.1711,32.2302,32.1711,32.181,141540.0
2025-02-26 11:25:00,32.71,32.75,32.7,32.72,167105.0,32.1908,32.2302,32.181,32.2006,167105.0
2025-02-26 11:30:00,32.71,32.76,32.67,32.74,336505.0,32.1908,32.24,32.1514,32.2203,336505.0
2025-02-26 11:35:00,32.73,32.76,32.71,32.74,112154.0,32.2105,32.24,32.1908,32.2203,112154.0
2025-02-26 11:40:00,32.75,32.77,32.67,32.68,176828.0,32.2302,32.2498,32.1514,32.1613,176828.0
2025-02-26 11:45:00,32.68,32.71,32.67,32.68,67591.0,32.1613,32.1908,32.1514,32.1613,67591.0
2025-02-26 11:50:00,32.67,32.68,32.65,32.65,78854.0,32.1514,32.1613,32.1317,32.1317,78854.0
2025-02-26 11:55:00,32.66,32.66,32.59,32.59,85759.0,32.1416,32.1416,32.0727,32.0727,85759.0
2025-02-26 12:00:00,32.6,32.65,32.58,32.65,50278.0,32.0825,32.1317,32.0629,32.1317,50278.0
2025-02-26 12:05:00,32.64,32.65,32.61,32.64,67073.0,32.1219,32.1317,32.0924,32.1219,67073.0
2025-02-26 12:10:00,32.64,32.68,32.63,32.66,64608.0,32.1219,32.1613,32.1121,32.1416,64608.0
2025-02-26 12:15:00,32.66,32.69,32.65,32.69,73474.0,32.1416,32.1711,32.1317,32.1711,73474.0
2025-02-26 12:20:00,32.69,32.75,32.68,32.75,81352.0,32.1711,32.2302,32.1613,32.2302,81352.0
2025-02-26 12:25:00,32.75,32.79,32.72,32.77,91101.0,32.2302,32.2695,32.2006,32.2498,91101.0
2025-02-26 12:30:00,32.77,32.78,32.68,32.69,74289.0,32.2498,32.2597,32.1613,32.1711,74289.0
2025-02-26 12:35:00,32.69,32.7,32.66,32.66,65009.0,32.1711,32.181,32.1416,32.1416,65009.0
2025-02-26 12:40:00,32.66,32.73,32.65,32.73,89124.0,32.1416,32.2105,32.1317,32.2105,89124.0
2025-02-26 12:45:00,32.73,32.74,32.71,32.72,39262.0,32.2105,32.2203,32.1908,32.2006,39262.0
2025-02-26 12:50:00,32.72,32.74,32.71,32.71,72375.0,32.2006,32.2203,32.1908,32.1908,72375.0
2025-02-26 12:55:00,32.72,32.73,32.7,32.73,100265.0,32.2006,32.2105,32.181,32.2105,100265.0
2025-02-26 13:00:00,32.73,32.75,32.71,32.73,164027.0,32.2105,32.2302,32.1908,32.2105,164027.0
2025-02-26 13:05:00,32.73,32.76,32.72,32.76,39626.0,32.2105,32.24,32.2006,32.24,39626.0
2025-02-26 13:10:00,32.76,32.78,32.72,32.76,59079.0,32.24,32.2597,32.2006,32.24,59079.0
2025-02-26 13:15:00,32.76,32.76,32.73,32.75,54656.0,32.24,32.24,32.2105,32.2302,54656.0
2025-02-26 13:20:00,32.74,32.75,32.72,32.74,68096.0,32.2203,32.2302,32.2006,32.2203,68096.0
2025-02-26 13:25:00,32.73,32.74,32.68,32.69,84067.0,32.2105,32.2203,32.1613,32.1711,84067.0
2025-02-26 13:30:00,32.69,32.72,32.68,32.7,54602.0,32.1711,32.2006,32.1613,32.181,54602.0
2025-02-26 13:35:00,32.7,32.76,32.69,32.73,41460.0,32.181,32.24,32.1711,32.2105,41460.0
2025-02-26 13:40:00,32.73,32.74,32.71,32.72,65895.0,32.2105,32.2203,32.1908,32.2006,65895.0
2025-02-26 13:45:00,32.72,32.73,32.67,32.68,54849.0,32.2006,32.2105,32.1514,32.1613,54849.0
2025-02-26 13:50:00,32.68,32.7,32.63,32.65,29477.0,32.1613,32.181,32.1121,32.1317,29477.0
2025-02-26 13:55:00,32.65,32.66,32.6,32.62,39903.0,32.1317,32.1416,32.0825,32.1022,39903.0
2025-02-26 14:00:00,32.61,32.65,32.59,32.65,59449.0,32.0924,32.1317,32.0727,32.1317,59449.0
2025-02-26 14:05:00,32.64,32.64,32.6,32.61,45786.0,32.1219,32.1219,32.0825,32.0924,45786.0
2025-02-26 14:10:00,32.6,32.67,32.58,32.62,57404.0,32.0825,32.1514,32.0629,32.1022,57404.0
2025-02-26 14:15:00,32.62,32.69,32.61,32.66,53418.0,32.1022,32.1711,32.0924,32.1416,53418.0
2025-02-26 14:20:00,32.66,32.69,32.63,32.64,81277.0,32.1416,32.1711,32.1121,32.1219,81277.0
2025-02-26 14:25:00,32.64,32.66,32.61,32.64,50881.0,32.1219,32.1416,32.0924,32.1219,50881.0
2025-02-26 14:30:00,32.64,32.69,32.63,32.69,73293.0,32.1219,32.1711,32.1121,32.1711,73293.0
2025-02-26 14:35:00,32.69,32.7,32.68,32.7,38955.0,32.1711,32.181,32.1613,32.181,38955.0
2025-02-26 14:40:00,32.7,32.74,32.69,32.73,73258.0,32.181,32.2203,32.1711,32.2105,73258.0
2025-02-26 14:45:00,32.73,32.74,32.72,32.72,30713.0,32.2105,32.2203,32.2006,32.2006,30713.0
2025-02-26 14:50:00,32.73,32.76,32.72,32.73,94795.0,32.2105,32.24,32.2006,32.2105,94795.0
2025-02-26 14:55:00,32.74,32.74,32.67,32.68,51222.0,32.2203,32.2203,32.1514,32.1613,51222.0
2025-02-26 15:00:00,32.68,32.68,32.63,32.64,69832.0,32.1613,32.1613,32.1121,32.1219,69832.0
2025-02-26 15:05:00,32.64,32.66,32.62,32.63,96048.0,32.1219,32.1416,32.1022,32.1121,96048.0
2025-02-26 15:10:00,32.63,32.65,32.61,32.62,103297.0,32.1121,32.1317,32.0924,32.1022,103297.0
2025-02-26 15:15:00,32.61,32.64,32.59,32.64,100129.0,32.0924,32.1219,32.0727,32.1219,100129.0
2025-02-26 15:20:00,32.64,32.64,32.6,32.61,101614.0,32.1219,32.1219,32.0825,32.0924,101614.0
2025-02-26 15:25:00,32.62,32.64,32.6,32.62,100034.0,32.1022,32.1219,32.0825,32.1022,100034.0
2025-02-26 15:30:00,32.62,32.65,32.6,32.65,135105.0,32.1022,32.1317,32.0825,32.1317,135105.0
2025-02-26 15:35:00,32.65,32.69,32.63,32.68,87285.0,32.1317,32.1711,32.1121,32.1613,87285.0
2025-02-26 15:40:00,32.68,32.75,32.67,32.74,203324.0,32.1613,32.2302,32.1514,32.2203,203324.0
2025-02-26 15:45:00,32.75,32.75,32.71,32.71,138930.0,32.2302,32.2302,32.1908,32.1908,138930.0
2025-02-26 15:50:00,32.72,32.75,32.71,32.73,205983.0,32.2006,32.2302,32.1908,32.2105,205983.0
2025-02-26 15:55:00,32.73,32.75,32.67,32.68,680979.0,32.2105,32.2302,32.1514,32.1613,680979.0
2025-02-27 09:30:00,32.75,32.94,32.7,32.72,400199.0,32.2302,32.4171,32.181,32.2006,400199.0
2025-02-27 09:35:00,32.71,32.89,32.69,32.84,154867.0,32.1908,32.3679,32.1711,32.3187,154867.0
2025-02-27 09:40:00,32.83,32.92,32.83,32.89,195996.0,32.3089,32.3975,32.3089,32.3679,195996.0
2025-02-27 09:45:00,32.89,32.95,32.87,32.95,238114.0,32.3679,32.427,32.3483,32.427,238114.0
2025-02-27 09:50:00,32.95,33.03,32.93,32.97,186512.0,32.427,32.5057,32.4073,32.4467,186512.0
2025-02-27 09:55:00,32.96,32.98,32.9,32.95,195742.0,32.4368,32.4565,32.3778,32.427,195742.0
2025-02-27 10:00:00,32.95,33.0,32.92,32.97,242312.0,32.427,32.4762,32.3975,32.4467,242312.0
2025-02-27 10:05:00,32.97,33.08,32.96,32.98,112496.0,32.4467,32.5549,32.4368,32.4565,112496.0
2025-02-27 10:10:00,32.97,33.09,32.97,33.08,131605.0,32.4467,32.5648,32.4467,32.5549,131605.0
2025-02-27 10:15:00,33.08,33.13,33.05,33.05,100702.0,32.5549,32.6041,32.5254,32.5254,100702.0
2025-02-27 10:20:00,33.05,33.18,33.05,33.17,84282.0,32.5254,32.6533,32.5254,32.6435,84282.0
2025-02-27 10:25:00,33.16,33.2,33.11,33.12,71201.0,32.6337,32.673,32.5844,32.5943,71201.0
2025-02-27 10:30:00,33.11,33.16,33.11,33.13,104617.0,32.5844,32.6337,32.5844,32.6041,104617.0
2025-02-27 10:35:00,33.12,33.23,33.09,33.2,149656.0,32.5943,32.7025,32.5648,32.673,149656.0
2025-02-27 10:40:00,33.2,33.21,33.16,33.2,141162.0,32.673,32.6829,32.6337,32.673,141162.0
2025-02-27 10:45:00,33.2,33.22,33.18,33.2,94838.0,32.673,32.6927,32.6533,32.673,94838.0
2025-02-27 10:50:00,33.2,33.23,33.17,33.19,111515.0,32.673,32.7025,32.6435,32.6632,111515.0
2025-02-27 10:55:00,33.19,33.2,33.06,33.09,70935.0,32.6632,32.673,32.5352,32.5648,70935.0
2025-02-27 11:00:00,33.09,33.14,33.08,33.12,38883.0,32.5648,32.614,32.5549,32.5943,38883.0
2025-02-27 11:05:00,33.13,33.13,33.08,33.09,65338.0,32.6041,32.6041,32.5549,32.5648,65338.0
2025-02-27 11:10:00,33.09,33.14,33.09,33.12,98011.0,32.5648,32.614,32.5648,32.5943,98011.0
2025-02-27 11:15:00,33.13,33.19,33.13,33.19,40416.0,32.6041,32.6632,32.6041,32.6632,40416.0
2025-02-27 11:20:00,33.19,33.21,33.16,33.16,107767.0,32.6632,32.6829,32.6337,32.6337,107767.0
2025-02-27 11:25:00,33.16,33.22,33.15,33.18,320874.0,32.6337,32.6927,32.6238,32.6533,320874.0
2025-02-27 11:30:00,33.17,33.2,33.14,33.16,351727.0,32.6435,32.673,32.614,32.6337,351727.0
2025-02-27 11:35:00,33.17,33.25,33.17,33.25,90216.0,32.6435,32.7222,32.6435,32.7222,90216.0
2025-02-27 11:40:00,33.25,33.26,33.14,33.16,83411.0,32.7222,32.7321,32.614,32.6337,83411.0
2025-02-27 11:45:00,33.17,33.24,33.17,33.23,61405.0,32.6435,32.7124,32.6435,32.7025,61405.0
2025-02-27 11:50:00,33.23,33.24,33.2,33.23,63910.0,32.7025,32.7124,32.673,32.7025,63910.0
2025-02-27 11:55:00,33.22,33.25,33.2,33.2,46245.0,32.6927,32.7222,32.673,32.673,46245.0
2025-02-27 12:00:00,33.2,33.25,33.17,33.21,59844.0,32.673,32.7222,32.6435,32.6829,59844.0
2025-02-27 12:05:00,33.21,33.31,33.21,33.3,72574.0,32.6829,32.7813,32.6829,32.7714,72574.0
2025-02-27 12:10:00,33.31,33.33,33.28,33.3,47660.0,32.7813,32.801,32.7517,32.7714,47660.0
2025-02-27 12:15:00,33.3,33.31,33.26,33.29,49809.0,32.7714,32.7813,32.7321,32.7616,49809.0
2025-02-27 12:20:00,33.29,33.33,33.28,33.3,61022.0,32.7616,32.801,32.7517,32.7714,61022.0
2025-02-27 12:25:00,33.3,33.32,33.29,33.32,21312.0,32.7714,32.7911,32.7616,32.7911,21312.0
2025-02-27 12:30:00,33.32,33.35,33.31,33.34,25306.0,32.7911,32.8206,32.7813,32.8108,25306.0
2025-02-27 12:35:00,33.34,33.36,33.33,33.34,49156.0,32.8108,32.8305,32.801,32.8108,49156.0
2025-02-27 12:40:00,33.34,33.34,33.29,33.3,89596.0,32.8108,32.8108,32.7616,32.7714,89596.0
2025-02-27 12:45:00,33.3,33.31,33.26,33.3,69141.0,32.7714,32.7813,32.7321,32.7714,69141.0
2025-02-27 12:50:00,33.3,33.32,33.28,33.3,45345.0,32.7714,32.7911,32.7517,32.7714,45345.0
2025-02-27 12:55:00,33.29,33.32,33.29,33.3,21286.0,32.7616,32.7911,32.7616,32.7714,21286.0
2025-02-27 13:00:00,33.3,33.36,33.3,33.36,73873.0,32.7714,32.8305,32.7714,32.8305,73873.0
2025-02-27 13:05:00,33.35,33.39,33.35,33.36,68699.0,32.8206,32.86,32.8206,32.8305,68699.0
2025-02-27 13:10:00,33.37,33.41,33.36,33.41,78706.0,32.8403,32.8797,32.8305,32.8797,78706.0
2025-02-27 13:15:00,33.41,33.44,33.4,33.43,124527.0,32.8797,32.9092,32.8698,32.8994,124527.0
2025-02-27 13:20:00,33.44,33.47,33.43,33.45,50058.0,32.9092,32.9387,32.8994,32.919,50058.0
2025-02-27 13:25:00,33.45,33.47,33.44,33.45,51867.0,32.919,32.9387,32.9092,32.919,51867.0
2025-02-27 13:30:00,33.45,33.47,33.44,33.46,46446.0,32.919,32.9387,32.9092,32.9289,46446.0
2025-02-27 13:35:00,33.47,33.52,33.46,33.52,60558.0,32.9387,32.9879,32.9289,32.9879,60558.0
2025-02-27 13:40:00,33.52,33.53,33.47,33.5,66288.0,32.9879,32.9978,32.9387,32.9683,66288.0
2025-02-27 13:45:00,33.5,33.5,33.46,33.46,54523.0,32.9683,32.9683,32.9289,32.9289,54523.0
2025-02-27 13:50:00,33.46,33.47,33.44,33.47,59427.0,32.9289,32.9387,32.9092,32.9387,59427.0
2025-02-27 13:55:00,33.47,33.5,33.44,33.47,174734.0,32.9387,32.9683,32.9092,32.9387,174734.0
2025-02-27 14:00:00,33.47,33.47,33.43,33.47,101271.0,32.9387,32.9387,32.8994,32.9387,101271.0
2025-02-27 14:05:00,33.47,33.47,33.4,33.41,88728.0,32.9387,32.9387,32.8698,32.8797,88728.0
2025-02-27 14:10:00,33.4,33.43,33.37,33.38,66989.0,32.8698,32.8994,32.8403,32.8502,66989.0
2025-02-27 14:15:00,33.38,33.39,33.35,33.39,94817.0,32.8502,32.86,32.8206,32.86,94817.0
2025-02-27 14:20:00,33.39,33.43,33.36,33.37,114154.0,32.86,32.8994,32.8305,32.8403,114154.0
2025-02-27 14:25:00,33.37,33.4,33.34,33.34,79993.0,32.8403,32.8698,32.8108,32.8108,79993.0
2025-02-27 14:30:00,33.34,33.36,33.31,33.32,89047.0,32.8108,32.8305,32.7813,32.7911,89047.0
2025-02-27 14:35:00,33.32,33.33,33.26,33.28,74865.0,32.7911,32.801,32.7321,32.7517,74865.0
2025-02-27 14:40:00,33.27,33.28,33.18,33.23,143951.0,32.7419,32.7517,32.6533,32.7025,143951.0
2025-02-27 14:45:00,33.23,33.25,33.19,33.21,64764.0,32.7025,32.7222,32.6632,32.6829,64764.0
2025-02-27 14:50:00,33.2,33.26,33.2,33.23,133440.0,32.673,32.7321,32.673,32.7025,133440.0
2025-02-27 14:55:00,33.23,33.24,33.17,33.19,100563.0,32.7025,32.7124,32.6435,32.6632,100563.0
2025-02-27 15:00:00,33.19,33.24,33.17,33.22,87665.0,32.6632,32.7124,32.6435,32.6927,87665.0
2025-02-27 15:05:00,33.22,33.23,33.18,33.19,85116.0,32.6927,32.7025,32.6533,32.6632,85116.0
2025-02-27 15:10:00,33.19,33.19,33.14,33.16,55455.0,32.6632,32.6632,32.614,32.6337,55455.0
2025-02-27 15:15:00,33.16,33.18,33.13,33.16,102063.0,32.6337,32.6533,32.6041,32.6337,102063.0
2025-02-27 15:20:00,33.16,33.17,33.14,33.15,97063.0,32.6337,32.6435,32.614,32.6238,97063.0
2025-02-27 15:25:00,33.15,33.18,33.13,33.16,94846.0,32.6238,32.6533,32.6041,32.6337,94846.0
2025-02-27 15:30:00,33.16,33.24,33.16,33.23,180307.0,32.6337,32.7124,32.6337,32.7025,180307.0
2025-02-27 15:35:00,33.23,33.25,33.18,33.19,104850.0,32.7025,32.7222,32.6533,32.6632,104850.0
2025-02-27 15:40:00,33.19,33.21,33.17,33.2,117481.0,32.6632,32.6829,32.6435,32.673,117481.0
2025-02-27 15:45:00,33.2,33.21,33.18,33.19,87260.0,32.673,32.6829,32.6533,32.6632,87260.0
2025-02-27 15:50:00,33.2,33.24,33.16,33.16,197449.0,32.673,32.7124,32.6337,32.6337,197449.0
2025-02-27 15:55:00,33.16,33.17,33.1,33.14,416886.0,32.6337,32.6435,32.5746,32.614,416886.0
2025-02-28 09:30:00,32.8,32.83,32.65,32.72,190368.0,32.2794,32.3089,32.1317,32.2006,190368.0
2025-02-28 09:35:00,32.71,32.85,32.65,32.84,193901.0,32.1908,32.3286,32.1317,32.3187,193901.0
2025-02-28 09:40:00,32.83,32.92,32.82,32.88,231080.0,32.3089,32.3975,32.299,32.3581,231080.0
2025-02-28 09:45:00,32.87,32.91,32.82,32.86,90443.0,32.3483,32.3876,32.299,32.3384,90443.0
2025-02-28 09:50:00,32.87,32.95,32.86,32.93,112393.0,32.3483,32.427,32.3384,32.4073,112393.0
2025-02-28 09:55:00,32.93,32.99,32.89,32.98,143406.0,32.4073,32.4663,32.3679,32.4565,143406.0
2025-02-28 10:00:00,32.98,33.0,32.93,33.0,83204.0,32.4565,32.4762,32.4073,32.4762,83204.0
2025-02-28 10:05:00,33.0,33.06,32.99,33.06,111178.0,32.4762,32.5352,32.4663,32.5352,111178.0
2025-02-28 10:10:00,33.06,33.07,33.02,33.04,62838.0,32.5352,32.5451,32.4959,32.5156,62838.0
2025-02-28 10:15:00,33.04,33.04,32.97,32.98,83166.0,32.5156,32.5156,32.4467,32.4565,83166.0
2025-02-28 10:20:00,32.98,33.03,32.98,33.01,61701.0,32.4565,32.5057,32.4565,32.486,61701.0
2025-02-28 10:25:00,33.01,33.08,33.0,33.05,77000.0,32.486,32.5549,32.4762,32.5254,77000.0
2025-02-28 10:30:00,33.05,33.08,33.04,33.08,75225.0,32.5254,32.5549,32.5156,32.5549,75225.0
2025-02-28 10:35:00,33.08,33.12,33.05,33.09,170092.0,32.5549,32.5943,32.5254,32.5648,170092.0
2025-02-28 10:40:00,33.1,33.13,33.09,33.1,135324.0,32.5746,32.6041,32.5648,32.5746,135324.0
2025-02-28 10:45:00,33.11,33.14,33.1,33.12,93184.0,32.5844,32.614,32.5746,32.5943,93184.0
2025-02-28 10:50:00,33.12,33.17,33.11,33.16,89954.0,32.5943,32.6435,32.5844,32.6337,89954.0
2025-02-28 10:55:00,33.15,33.18,33.12,33.17,123194.0,32.6238,32.6533,32.5943,32.6435,123194.0
2025-02-28 11:00:00,33.18,33.25,33.18,33.23,43856.0,32.6533,32.7222,32.6533,32.7025,43856.0
2025-02-28 11:05:00,33.23,33.26,33.2,33.22,61734.0,32.7025,32.7321,32.673,32.6927,61734.0
2025-02-28 11:10:00,33.22,33.23,33.18,33.2,76480.0,32.6927,32.7025,32.6533,32.673,76480.0
2025-02-28 11:15:00,33.2,33.21,33.16,33.16,57373.0,32.673,32.6829,32.6337,32.6337,57373.0
2025-02-28 11:20:00,33.17,33.21,33.17,33.2,44583.0,32.6435,32.6829,32.6435,32.673,44583.0
2025-02-28 11:25:00,33.2,33.2,33.16,33.16,43183.0,32.673,32.673,32.6337,32.6337,43183.0
2025-02-28 11:30:00,33.16,33.17,33.07,33.09,223454.0,32.6337,32.6435,32.5451,32.5648,223454.0
2025-02-28 11:35:00,33.09,33.11,33.05,33.09,106644.0,32.5648,32.5844,32.5254,32.5648,106644.0
2025-02-28 11:40:00,33.09,33.11,33.04,33.06,45994.0,32.5648,32.5844,32.5156,32.5352,45994.0
2025-02-28 11:45:00,33.07,33.09,33.0,33.05,45453.0,32.5451,32.5648,32.4762,32.5254,45453.0
2025-02-28 11:50:00,33.05,33.07,33.04,33.05,37554.0,32.5254,32.5451,32.5156,32.5254,37554.0
2025-02-28 11:55:00,33.05,33.06,33.02,33.05,31296.0,32.5254,32.5352,32.4959,32.5254,31296.0
2025-02-28 12:00:00,33.05,33.08,33.04,33.05,40854.0,32.5254,32.5549,32.5156,32.5254,40854.0
2025-02-28 12:05:00,33.05,33.1,33.04,33.07,53896.0,32.5254,32.5746,32.5156,32.5451,53896.0
2025-02-28 12:10:00,33.08,33.1,33.07,33.08,40940.0,32.5549,32.5746,32.5451,32.5549,40940.0
2025-02-28 12:15:00,33.08,33.15,33.08,33.15,23886.0,32.5549,32.6238,32.5549,32.6238,23886.0
2025-02-28 12:20:00,33.15,33.18,33.1,33.13,59189.0,32.6238,32.6533,32.5746,32.6041,59189.0
2025-02-28 12:25:00,33.13,33.14,33.1,33.13,33999.0,32.6041,32.614,32.5746,32.6041,33999.0
2025-02-28 12:30:00,33.12,33.13,33.07,33.08,33285.0,32.5943,32.6041,32.5451,32.5549,33285.0
2025-02-28 12:35:00,33.08,33.09,33.06,33.07,33968.0,32.5549,32.5648,32.5352,32.5451,33968.0
2025-02-28 12:40:00,33.08,33.09,33.03,33.04,25275.0,32.5549,32.5648,32.5057,32.5156,25275.0
2025-02-28 12:45:00,33.05,33.06,33.0,33.01,49278.0,32.5254,32.5352,32.4762,32.486,49278.0
2025-02-28 12:50:00,33.01,33.02,32.97,32.98,49434.0,32.486,32.4959,32.4467,32.4565,49434.0
2025-02-28 12:55:00,32.98,32.98,32.94,32.95,50401.0,32.4565,32.4565,32.4171,32.427,50401.0
2025-02-28 13:00:00,32.95,32.99,32.93,32.98,61034.0,32.427,32.4663,32.4073,32.4565,61034.0
2025-02-28 13:05:00,32.98,33.0,32.94,32.94,37950.0,32.4565,32.4762,32.4171,32.4171,37950.0
2025-02-28 13:10:00,32.94,32.94,32.9,32.91,32412.0,32.4171,32.4171,32.3778,32.3876,32412.0
2025-02-28 13:15:00,32.92,32.93,32.86,32.86,80793.0,32.3975,32.4073,32.3384,32.3384,80793.0
2025-02-28 13:20:00,32.87,32.93,32.86,32.91,52152.0,32.3483,32.4073,32.3384,32.3876,52152.0
2025-02-28 13:25:00,32.91,32.99,32.9,32.99,70103.0,32.3876,32.4663,32.3778,32.4663,70103.0
2025-02-28 13:30:00,32.98,33.02,32.98,33.02,55010.0,32.4565,32.4959,32.4565,32.4959,55010.0
2025-02-28 13:35:00,33.02,33.11,33.01,33.09,78907.0,32.4959,32.5844,32.486,32.5648,78907.0
2025-02-28 13:40:00,33.09,33.11,33.06,33.08,95433.0,32.5648,32.5844,32.5352,32.5549,95433.0
2025-02-28 13:45:00,33.08,33.08,33.03,33.06,64644.0,32.5549,32.5549,32.5057,32.5352,64644.0
2025-02-28 13:50:00,33.05,33.07,33.03,33.06,36400.0,32.5254,32.5451,32.5057,32.5352,36400.0
2025-02-28 13:55:00,33.05,33.06,32.91,32.93,119730.0,32.5254,32.5352,32.3876,32.4073,119730.0
2025-02-28 14:00:00,32.93,32.98,32.88,32.9,179030.0,32.4073,32.4565,32.3581,32.3778,179030.0
2025-02-28 14:05:00,32.9,32.93,32.89,32.91,83388.0,32.3778,32.4073,32.3679,32.3876,83388.0
2025-02-28 14:10:00,32.91,32.93,32.88,32.91,72343.0,32.3876,32.4073,32.3581,32.3876,72343.0
2025-02-28 14:15:00,32.91,32.95,32.89,32.94,57608.0,32.3876,32.427,32.3679,32.4171,57608.0
2025-02-28 14:20:00,32.95,32.95,32.91,32.91,60859.0,32.427,32.427,32.3876,32.3876,60859.0
2025-02-28 14:25:00,32.92,32.94,32.91,32.92,74105.0,32.3975,32.4171,32.3876,32.3975,74105.0
2025-02-28 14:30:00,32.91,32.95,32.9,32.93,59376.0,32.3876,32.427,32.3778,32.4073,59376.0
2025-02-28 14:35:00,32.93,32.98,32.91,32.97,94655.0,32.4073,32.4565,32.3876,32.4467,94655.0
2025-02-28 14:40:00,32.98,33.0,32.96,32.98,58469.0,32.4565,32.4762,32.4368,32.4565,58469.0
2025-02-28 14:45:00,32.98,33.01,32.96,33.01,62323.0,32.4565,32.486,32.4368,32.486,62323.0
2025-02-28 14:50:00,33.01,33.05,32.99,33.04,56071.0,32.486,32.5254,32.4663,32.5156,56071.0
2025-02-28 14:55:00,33.04,33.05,33.0,33.01,84989.0,32.5156,32.5254,32.4762,32.486,84989.0
2025-02-28 15:00:00,33.0,33.01,32.97,33.01,60475.0,32.4762,32.486,32.4467,32.486,60475.0
2025-02-28 15:05:00,33.01,33.03,33.0,33.01,50813.0,32.486,32.5057,32.4762,32.486,50813.0
2025-02-28 15:10:00,33.01,33.02,33.0,33.01,38284.0,32.486,32.4959,32.4762,32.486,38284.0
2025-02-28 15:15:00,33.02,33.09,33.01,33.09,231157.0,32.4959,32.5648,32.486,32.5648,231157.0
2025-02-28 15:20:00,33.09,33.1,33.07,33.1,75263.0,32.5648,32.5746,32.5451,32.5746,75263.0
2025-02-28 15:25:00,33.1,33.12,33.09,33.1,52038.0,32.5746,32.5943,32.5648,32.5746,52038.0
2025-02-28 15:30:00,33.1,33.11,33.08,33.09,69042.0,32.5746,32.5844,32.5549,32.5648,69042.0
2025-02-28 15:35:00,33.09,33.14,33.06,33.14,106988.0,32.5648,32.614,32.5352,32.614,106988.0
2025-02-28 15:40:00,33.14,33.15,33.08,33.09,216127.0,32.614,32.6238,32.5549,32.5648,216127.0
2025-02-28 15:45:00,33.09,33.1,33.06,33.09,188408.0,32.5648,32.5746,32.5352,32.5648,188408.0
2025-02-28 15:50:00,33.1,33.11,33.04,33.09,302654.0,32.5746,32.5844,32.5156,32.5648,302654.0
2025-02-28 15:55:00,33.08,33.12,33.08,33.12,770978.0,32.5549,32.5943,32.5549,32.5943,770978.0
2025-03-03 09:30:00,33.34,33.42,33.32,33.41,263984.0,32.8108,32.8895,32.7911,32.8797,263984.0
2025-03-03 09:35:00,33.41,33.42,33.33,33.33,82093.0,32.8797,32.8895,32.801,32.801,82093.0
2025-03-03 09:40:00,33.32,33.35,33.25,33.31,188131.0,32.7911,32.8206,32.7222,32.7813,188131.0
2025-03-03 09:45:00,33.31,33.35,33.28,33.3,82312.0,32.7813,32.8206,32.7517,32.7714,82312.0
2025-03-03 09:50:00,33.31,33.33,33.22,33.23,163730.0,32.7813,32.801,32.6927,32.7025,163730.0
2025-03-03 09:55:00,33.23,33.25,33.18,33.2,66029.0,32.7025,32.7222,32.6533,32.673,66029.0
2025-03-03 10:00:00,33.2,33.2,33.11,33.19,154899.0,32.673,32.673,32.5844,32.6632,154899.0
2025-03-03 10:05:00,33.19,33.22,33.16,33.17,103158.0,32.6632,32.6927,32.6337,32.6435,103158.0
2025-03-03 10:10:00,33.16,33.2,33.08,33.11,42607.0,32.6337,32.673,32.5549,32.5844,42607.0
2025-03-03 10:15:00,33.11,33.14,33.09,33.13,74095.0,32.5844,32.614,32.5648,32.6041,74095.0
2025-03-03 10:20:00,33.13,33.15,33.11,33.12,45287.0,32.6041,32.6238,32.5844,32.5943,45287.0
2025-03-03 10:25:00,33.12,33.15,33.09,33.14,112488.0,32.5943,32.6238,32.5648,32.614,112488.0
2025-03-03 10:30:00,33.13,33.15,33.08,33.09,51032.0,32.6041,32.6238,32.5549,32.5648,51032.0
2025-03-03 10:35:00,33.09,33.1,33.01,33.07,70905.0,32.5648,32.5746,32.486,32.5451,70905.0
2025-03-03 10:40:00,33.07,33.1,33.04,33.08,71127.0,32.5451,32.5746,32.5156,32.5549,71127.0
2025-03-03 10:45:00,33.07,33.09,33.04,33.08,76783.0,32.5451,32.5648,32.5156,32.5549,76783.0
2025-03-03 10:50:00,33.08,33.16,33.06,33.15,113538.0,32.5549,32.6337,32.5352,32.6238,113538.0
2025-03-03 10:55:00,33.15,33.19,33.13,33.15,78099.0,32.6238,32.6632,32.6041,32.6238,78099.0
2025-03-03 11:00:00,33.15,33.2,33.11,33.14,104573.0,32.6238,32.673,32.5844,32.614,104573.0
2025-03-03 11:05:00,33.14,33.17,33.12,33.13,104041.0,32.614,32.6435,32.5943,32.6041,104041.0
2025-03-03 11:10:00,33.14,33.14,33.06,33.1,48140.0,32.614,32.614,32.5352,32.5746,48140.0
2025-03-03 11:15:00,33.1,33.11,33.05,33.09,76425.0,32.5746,32.5844,32.5254,32.5648,76425.0
2025-03-03 11:20:00,33.09,33.1,33.07,33.1,42375.0,32.5648,32.5746,32.5451,32.5746,42375.0
2025-03-03 11:25:00,33.09,33.1,33.02,33.04,100047.0,32.5648,32.5746,32.4959,32.5156,100047.0
2025-03-03 11:30:00,33.04,33.06,32.99,33.0,112001.0,32.5156,32.5352,32.4663,32.4762,112001.0
2025-03-03 11:35:00,33.01,33.07,33.0,33.01,84364.0,32.486,32.5451,32.4762,32.486,84364.0
2025-03-03 11:40:00,33.01,33.04,33.0,33.01,56126.0,32.486,32.5156,32.4762,32.486,56126.0
2025-03-03 11:45:00,33.01,33.06,33.01,33.05,45787.0,32.486,32.5352,32.486,32.5254,45787.0
2025-03-03 11:50:00,33.05,33.06,33.01,33.02,28833.0,32.5254,32.5352,32.486,32.4959,28833.0
2025-03-03 11:55:00,33.02,33.06,33.01,33.06,48218.0,32.4959,32.5352,32.486,32.5352,48218.0
2025-03-03 12:00:00,33.06,33.08,33.01,33.08,59608.0,32.5352,32.5549,32.486,32.5549,59608.0
2025-03-03 12:05:00,33.08,33.09,33.06,33.07,49589.0,32.5549,32.5648,32.5352,32.5451,49589.0
2025-03-03 12:10:00,33.07,33.1,33.06,33.08,21698.0,32.5451,32.5746,32.5352,32.5549,21698.0
2025-03-03 12:15:00,33.08,33.1,33.06,33.09,44843.0,32.5549,32.5746,32.5352,32.5648,44843.0
2025-03-03 12:20:00,33.09,33.15,33.09,33.12,62940.0,32.5648,32.6238,32.5648,32.5943,62940.0
2025-03-03 12:25:00,33.13,33.13,33.09,33.11,66921.0,32.6041,32.6041,32.5648,32.5844,66921.0
2025-03-03 12:30:00,33.11,33.13,33.1,33.11,59172.0,32.5844,32.6041,32.5746,32.5844,59172.0
2025-03-03 12:35:00,33.11,33.13,33.09,33.13,62091.0,32.5844,32.6041,32.5648,32.6041,62091.0
2025-03-03 12:40:00,33.13,33.16,33.11,33.12,73269.0,32.6041,32.6337,32.5844,32.5943,73269.0
2025-03-03 12:45:00,33.13,33.13,33.1,33.12,23706.0,32.6041,32.6041,32.5746,32.5943,23706.0
2025-03-03 12:50:00,33.12,33.12,33.08,33.09,42746.0,32.5943,32.5943,32.5549,32.5648,42746.0
2025-03-03 12:55:00,33.09,33.1,33.05,33.09,50649.0,32.5648,32.5746,32.5254,32.5648,50649.0
2025-03-03 13:00:00,33.09,33.09,33.03,33.04,37213.0,32.5648,32.5648,32.5057,32.5156,37213.0
2025-03-03 13:05:00,33.03,33.03,32.95,32.98,57345.0,32.5057,32.5057,32.427,32.4565,57345.0
2025-03-03 13:10:00,32.97,32.97,32.55,32.56,281299.0,32.4467,32.4467,32.0333,32.0432,281299.0
2025-03-03 13:15:00,32.57,32.63,32.31,32.34,365568.0,32.053,32.1121,31.7971,31.8267,365568.0
2025-03-03 13:20:00,32.34,32.49,32.26,32.46,492991.0,31.8267,31.9743,31.7479,31.9448,492991.0
2025-03-03 13:25:00,32.45,32.45,32.14,32.2,178278.0,31.9349,31.9349,31.6298,31.6889,178278.0
2025-03-03 13:30:00,32.2,32.26,32.13,32.15,108448.0,31.6889,31.7479,31.62,31.6397,108448.0
2025-03-03 13:35:00,32.15,32.21,32.06,32.09,114108.0,31.6397,31.6987,31.5511,31.5806,114108.0
2025-03-03 13:40:00,32.09,32.17,32.07,32.16,105740.0,31.5806,31.6594,31.561,31.6495,105740.0
2025-03-03 13:45:00,32.16,32.28,32.14,32.21,136086.0,31.6495,31.7676,31.6298,31.6987,136086.0
2025-03-03 13:50:00,32.2,32.24,32.15,32.19,78469.0,31.6889,31.7283,31.6397,31.679,78469.0
2025-03-03 13:55:00,32.18,32.28,32.17,32.27,80288.0,31.6692,31.7676,31.6594,31.7578,80288.0
2025-03-03 14:00:00,32.26,32.29,32.22,32.25,84151.0,31.7479,31.7775,31.7086,31.7381,84151.0
2025-03-03 14:05:00,32.24,32.27,32.21,32.26,80219.0,31.7283,31.7578,31.6987,31.7479,80219.0
2025-03-03 14:10:00,32.26,32.28,32.21,32.23,77529.0,31.7479,31.7676,31.6987,31.7184,77529.0
2025-03-03 14:15:00,32.23,32.26,32.21,32.24,69803.0,31.7184,31.7479,31.6987,31.7283,69803.0
2025-03-03 14:20:00,32.25,32.26,32.15,32.16,72574.0,31.7381,31.7479,31.6397,31.6495,72574.0
2025-03-03 14:25:00,32.15,32.2,32.14,32.16,111285.0,31.6397,31.6889,31.6298,31.6495,111285.0
2025-03-03 14:30:00,32.16,32.2,32.16,32.19,70540.0,31.6495,31.6889,31.6495,31.679,70540.0
2025-03-03 14:35:00,32.18,32.2,32.09,32.11,140481.0,31.6692,31.6889,31.5806,31.6003,140481.0
2025-03-03 14:40:00,32.11,32.16,32.08,32.09,60848.0,31.6003,31.6495,31.5708,31.5806,60848.0
2025-03-03 14:45:00,32.09,32.09,32.02,32.02,61539.0,31.5806,31.5806,31.5117,31.5117,61539.0
2025-03-03 14:50:00,32.02,32.03,31.94,32.02,140172.0,31.5117,31.5216,31.433,31.5117,140172.0
2025-03-03 14:55:00,32.02,32.02,31.86,31.93,168515.0,31.5117,31.5117,31.3543,31.4232,168515.0
2025-03-03 15:00:00,31.92,31.92,31.77,31.82,255752.0,31.4133,31.4133,31.2657,31.3149,255752.0
2025-03-03 15:05:00,31.82,31.86,31.79,31.86,152722.0,31.3149,31.3543,31.2854,31.3543,152722.0
2025-03-03 15:10:00,31.86,31.86,31.77,31.78,149280.0,31.3543,31.3543,31.2657,31.2756,149280.0
2025-03-03 15:15:00,31.78,31.82,31.76,31.76,123334.0,31.2756,31.3149,31.2559,31.2559,123334.0
2025-03-03 15:20:00,31.76,31.78,31.72,31.77,166324.0,31.2559,31.2756,31.2165,31.2657,166324.0
2025-03-03 15:25:00,31.77,31.79,31.73,31.73,135012.0,31.2657,31.2854,31.2263,31.2263,135012.0
2025-03-03 15:30:00,31.73,31.76,31.7,31.71,232202.0,31.2263,31.2559,31.1968,31.2067,232202.0
2025-03-03 15:35:00,31.71,31.72,31.58,31.6,410236.0,31.2067,31.2165,31.0787,31.0984,410236.0
2025-03-03 15:40:00,31.6,31.62,31.54,31.55,311766.0,31.0984,31.1181,31.0394,31.0492,311766.0
2025-03-03 15:45:00,31.54,31.62,31.53,31.58,450546.0,31.0394,31.1181,31.0295,31.0787,450546.0
2025-03-03 15:50:00,31.59,31.76,31.57,31.75,501605.0,31.0886,31.2559,31.0689,31.246,501605.0
2025-03-03 15:55:00,31.75,31.85,31.74,31.83,970534.0,31.246,31.3444,31.2362,31.3248,970534.0
2025-03-04 09:30:00,31.19,31.31,31.15,31.27,454688.0,30.6949,30.813,30.6556,30.7737,454688.0
2025-03-04 09:35:00,31.27,31.33,31.23,31.25,332853.0,30.7737,30.8327,30.7343,30.754,332853.0
2025-03-04 09:40:00,31.25,31.29,31.18,31.2,226463.0,30.754,30.7933,30.6851,30.7048,226463.0
2025-03-04 09:45:00,31.2,31.29,31.12,31.17,216429.0,30.7048,30.7933,30.626,30.6752,216429.0
2025-03-04 09:50:00,31.16,31.23,31.09,31.09,171640.0,30.6654,30.7343,30.5965,30.5965,171640.0
2025-03-04 09:55:00,31.09,31.11,31.02,31.04,141234.0,30.5965,30.6162,30.5276,30.5473,141234.0
2025-03-04 10:00:00,31.04,31.1,30.99,31.01,192301.0,30.5473,30.6063,30.4981,30.5178,192301.0
2025-03-04 10:05:00,31.01,31.13,31.0,31.09,88795.0,30.5178,30.6359,30.5079,30.5965,88795.0
2025-03-04 10:10:00,31.1,31.15,31.04,31.13,164068.0,30.6063,30.6556,30.5473,30.6359,164068.0
2025-03-04 10:15:00,31.13,31.14,31.01,31.02,110283.0,30.6359,30.6457,30.5178,30.5276,110283.0
2025-03-04 10:20:00,31.03,31.06,30.99,31.04,139295.0,30.5375,30.567,30.4981,30.5473,139295.0
2025-03-04 10:25:00,31.04,31.13,31.03,31.09,123294.0,30.5473,30.6359,30.5375,30.5965,123294.0
2025-03-04 10:30:00,31.08,31.17,31.02,31.08,231065.0,30.5867,30.6752,30.5276,30.5867,231065.0
2025-03-04 10:35:00,31.07,31.12,31.02,31.03,197325.0,30.5768,30.626,30.5276,30.5375,197325.0
2025-03-04 10:40:00,31.02,31.08,31.01,31.05,173357.0,30.5276,30.5867,30.5178,30.5571,173357.0
2025-03-04 10:45:00,31.06,31.1,31.03,31.1,119360.0,30.567,30.6063,30.5375,30.6063,119360.0
2025-03-04 10:50:00,31.1,31.13,31.07,31.08,157188.0,30.6063,30.6359,30.5768,30.5867,157188.0
2025-03-04 10:55:00,31.08,31.11,31.03,31.05,159948.0,30.5867,30.6162,30.5375,30.5571,159948.0
2025-03-04 11:00:00,31.04,31.09,31.03,31.05,184832.0,30.5473,30.5965,30.5375,30.5571,184832.0
2025-03-04 11:05:00,31.05,31.07,30.99,31.01,200015.0,30.5571,30.5768,30.4981,30.5178,200015.0
2025-03-04 11:10:00,31.01,31.12,31.0,31.09,147506.0,30.5178,30.626,30.5079,30.5965,147506.0
2025-03-04 11:15:00,31.09,31.15,31.08,31.11,239402.0,30.5965,30.6556,30.5867,30.6162,239402.0
2025-03-04 11:20:00,31.11,31.15,31.05,31.05,290116.0,30.6162,30.6556,30.5571,30.5571,290116.0
2025-03-04 11:25:00,31.05,31.06,30.99,31.05,130176.0,30.5571,30.567,30.4981,30.5571,130176.0
2025-03-04 11:30:00,31.05,31.14,31.04,31.12,137147.0,30.5571,30.6457,30.5473,30.626,137147.0
2025-03-04 11:35:00,31.11,31.15,31.1,31.12,209643.0,30.6162,30.6556,30.6063,30.626,209643.0
2025-03-04 11:40:00,31.12,31.2,31.1,31.19,745581.0,30.626,30.7048,30.6063,30.6949,745581.0
2025-03-04 11:45:00,31.19,31.23,31.16,31.19,83276.0,30.6949,30.7343,30.6654,30.6949,83276.0
2025-03-04 11:50:00,31.19,31.2,31.12,31.17,109338.0,30.6949,30.7048,30.626,30.6752,109338.0
2025-03-04 11:55:00,31.17,31.23,31.16,31.21,50202.0,30.6752,30.7343,30.6654,30.7146,50202.0
2025-03-04 12:00:00,31.21,31.39,31.21,31.39,75550.0,30.7146,30.8917,30.7146,30.8917,75550.0
2025-03-04 12:05:00,31.39,31.42,31.33,31.42,103085.0,30.8917,30.9213,30.8327,30.9213,103085.0
2025-03-04 12:10:00,31.42,31.43,31.39,31.41,57372.0,30.9213,30.9311,30.8917,30.9114,57372.0
2025-03-04 12:15:00,31.41,31.43,31.39,31.42,45834.0,30.9114,30.9311,30.8917,30.9213,45834.0
2025-03-04 12:20:00,31.42,31.45,31.38,31.44,62420.0,30.9213,30.9508,30.8819,30.941,62420.0
2025-03-04 12:25:00,31.44,31.48,31.41,31.41,54909.0,30.941,30.9803,30.9114,30.9114,54909.0
2025-03-04 12:30:00,31.41,31.42,31.34,31.37,51068.0,30.9114,30.9213,30.8425,30.8721,51068.0
2025-03-04 12:35:00,31.37,31.42,31.36,31.41,40942.0,30.8721,30.9213,30.8622,30.9114,40942.0
2025-03-04 12:40:00,31.41,31.45,31.36,31.38,78891.0,30.9114,30.9508,30.8622,30.8819,78891.0
2025-03-04 12:45:00,31.38,31.45,31.37,31.44,67463.0,30.8819,30.9508,30.8721,30.941,67463.0
2025-03-04 12:50:00,31.44,31.44,31.31,31.38,92275.0,30.941,30.941,30.813,30.8819,92275.0
2025-03-04 12:55:00,31.38,31.4,31.34,31.38,66329.0,30.8819,30.9016,30.8425,30.8819,66329.0
2025-03-04 13:00:00,31.37,31.41,31.36,31.4,65127.0,30.8721,30.9114,30.8622,30.9016,65127.0
2025-03-04 13:05:00,31.4,31.45,31.38,31.44,65755.0,30.9016,30.9508,30.8819,30.941,65755.0
2025-03-04 13:10:00,31.43,31.5,31.42,31.44,113214.0,30.9311,31.0,30.9213,30.941,113214.0
2025-03-04 13:15:00,31.44,31.45,31.39,31.45,77786.0,30.941,30.9508,30.8917,30.9508,77786.0
2025-03-04 13:20:00,31.45,31.48,31.43,31.47,116796.0,30.9508,30.9803,30.9311,30.9705,116796.0
2025-03-04 13:25:00,31.48,31.51,31.43,31.46,164049.0,30.9803,31.0098,30.9311,30.9606,164049.0
2025-03-04 13:30:00,31.46,31.47,31.42,31.46,90171.0,30.9606,30.9705,30.9213,30.9606,90171.0
2025-03-04 13:35:00,31.46,31.48,31.42,31.45,79154.0,30.9606,30.9803,30.9213,30.9508,79154.0
2025-03-04 13:40:00,31.46,31.49,31.42,31.48,71057.0,30.9606,30.9902,30.9213,30.9803,71057.0
2025-03-04 13:45:00,31.48,31.48,31.4,31.41,46441.0,30.9803,30.9803,30.9016,30.9114,46441.0
2025-03-04 13:50:00,31.4,31.49,31.38,31.48,105127.0,30.9016,30.9902,30.8819,30.9803,105127.0
2025-03-04 13:55:00,31.48,31.58,31.48,31.54,50749.0,30.9803,31.0787,30.9803,31.0394,50749.0
2025-03-04 14:00:00,31.54,31.6,31.53,31.58,52431.0,31.0394,31.0984,31.0295,31.0787,52431.0
2025-03-04 14:05:00,31.57,31.64,31.56,31.63,51442.0,31.0689,31.1378,31.059,31.1279,51442.0
2025-03-04 14:10:00,31.62,31.63,31.58,31.62,35657.0,31.1181,31.1279,31.0787,31.1181,35657.0
2025-03-04 14:15:00,31.62,31.64,31.59,31.63,32260.0,31.1181,31.1378,31.0886,31.1279,32260.0
2025-03-04 14:20:00,31.63,31.69,31.62,31.68,62510.0,31.1279,31.187,31.1181,31.1771,62510.0
2025-03-04 14:25:00,31.68,31.69,31.61,31.63,78200.0,31.1771,31.187,31.1083,31.1279,78200.0
2025-03-04 14:30:00,31.63,31.66,31.62,31.65,75047.0,31.1279,31.1575,31.1181,31.1476,75047.0
2025-03-04 14:35:00,31.65,31.7,31.64,31.67,44619.0,31.1476,31.1968,31.1378,31.1673,44619.0
2025-03-04 14:40:00,31.68,31.7,31.64,31.66,45536.0,31.1771,31.1968,31.1378,31.1575,45536.0
2025-03-04 14:45:00,31.66,31.7,31.64,31.67,65149.0,31.1575,31.1968,31.1378,31.1673,65149.0
2025-03-04 14:50:00,31.67,31.73,31.66,31.7,69253.0,31.1673,31.2263,31.1575,31.1968,69253.0
2025-03-04 14:55:00,31.7,31.74,31.68,31.69,92586.0,31.1968,31.2362,31.1771,31.187,92586.0
2025-03-04 15:00:00,31.69,31.74,31.68,31.73,47863.0,31.187,31.2362,31.1771,31.2263,47863.0
2025-03-04 15:05:00,31.73,31.76,31.71,31.74,63559.0,31.2263,31.2559,31.2067,31.2362,63559.0
2025-03-04 15:10:00,31.74,31.75,31.68,31.71,131428.0,31.2362,31.246,31.1771,31.2067,131428.0
2025-03-04 15:15:00,31.71,31.76,31.68,31.75,91265.0,31.2067,31.2559,31.1771,31.246,91265.0
2025-03-04 15:20:00,31.75,31.86,31.73,31.85,100858.0,31.246,31.3543,31.2263,31.3444,100858.0
2025-03-04 15:25:00,31.85,31.85,31.76,31.8,122271.0,31.3444,31.3444,31.2559,31.2952,122271.0
2025-03-04 15:30:00,31.8,31.8,31.64,31.68,147446.0,31.2952,31.2952,31.1378,31.1771,147446.0
2025-03-04 15:35:00,31.68,31.69,31.62,31.65,170909.0,31.1771,31.187,31.1181,31.1476,170909.0
2025-03-04 15:40:00,31.65,31.65,31.55,31.6,176884.0,31.1476,31.1476,31.0492,31.0984,176884.0
2025-03-04 15:45:00,31.6,31.61,31.51,31.55,162565.0,31.0984,31.1083,31.0098,31.0492,162565.0
2025-03-04 15:50:00,31.55,31.55,31.44,31.51,300193.0,31.0492,31.0492,30.941,31.0098,300193.0
2025-03-04 15:55:00,31.5,31.53,31.43,31.45,844167.0,31.0,31.0295,30.9311,30.9508,844167.0
2025-03-05 09:30:00,31.5,31.56,31.44,31.52,258415.0,31.0,31.059,30.941,31.0197,258415.0
2025-03-05 09:35:00,31.52,31.62,31.45,31.49,204008.0,31.0197,31.1181,30.9508,30.9902,204008.0
2025-03-05 09:40:00,31.5,31.57,31.47,31.49,147651.0,31.0,31.0689,30.9705,30.9902,147651.0
2025-03-05 09:45:00,31.49,31.49,31.27,31.31,137219.0,30.9902,30.9902,30.7737,30.813,137219.0
2025-03-05 09:50:00,31.31,31.44,31.29,31.39,132205.0,30.813,30.941,30.7933,30.8917,132205.0
2025-03-05 09:55:00,31.39,31.39,31.33,31.36,113188.0,30.8917,30.8917,30.8327,30.8622,113188.0
2025-03-05 10:00:00,31.36,31.55,31.35,31.44,197718.0,30.8622,31.0492,30.8524,30.941,197718.0
2025-03-05 10:05:00,31.44,31.6,31.44,31.54,102993.0,30.941,31.0984,30.941,31.0394,102993.0
2025-03-05 10:10:00,31.54,31.55,31.4,31.42,60591.0,31.0394,31.0492,30.9016,30.9213,60591.0
2025-03-05 10:15:00,31.41,31.42,31.37,31.41,71398.0,30.9114,30.9213,30.8721,30.9114,71398.0
2025-03-05 10:20:00,31.41,31.44,31.37,31.41,114758.0,30.9114,30.941,30.8721,30.9114,114758.0
2025-03-05 10:25:00,31.41,31.47,31.4,31.46,106247.0,30.9114,30.9705,30.9016,30.9606,106247.0
2025-03-05 10:30:00,31.46,31.49,31.42,31.43,104148.0,30.9606,30.9902,30.9213,30.9311,104148.0
2025-03-05 10:35:00,31.43,31.48,31.42,31.45,142908.0,30.9311,30.9803,30.9213,30.9508,142908.0
2025-03-05 10:40:00,31.45,31.48,31.43,31.47,134775.0,30.9508,30.9803,30.9311,30.9705,134775.0
2025-03-05 10:45:00,31.48,31.56,31.47,31.5,173478.0,30.9803,31.059,30.9705,31.0,173478.0
2025-03-05 10:50:00,31.49,31.52,31.44,31.46,208289.0,30.9902,31.0197,30.941,30.9606,208289.0
2025-03-05 10:55:00,31.46,31.5,31.44,31.45,133996.0,30.9606,31.0,30.941,30.9508,133996.0
2025-03-05 11:00:00,31.44,31.46,31.4,31.46,361923.0,30.941,30.9606,30.9016,30.9606,361923.0
2025-03-05 11:05:00,31.45,31.49,31.42,31.46,174516.0,30.9508,30.9902,30.9213,30.9606,174516.0
2025-03-05 11:10:00,31.46,31.47,31.35,31.41,196890.0,30.9606,30.9705,30.8524,30.9114,196890.0
2025-03-05 11:15:00,31.42,31.45,31.4,31.42,94433.0,30.9213,30.9508,30.9016,30.9213,94433.0
2025-03-05 11:20:00,31.42,31.46,31.41,31.46,162064.0,30.9213,30.9606,30.9114,30.9606,162064.0
2025-03-05 11:25:00,31.45,31.48,31.43,31.46,91703.0,30.9508,30.9803,30.9311,30.9606,91703.0
2025-03-05 11:30:00,31.46,31.46,31.39,31.44,236578.0,30.9606,30.9606,30.8917,30.941,236578.0
2025-03-05 11:35:00,31.44,31.44,31.36,31.39,166935.0,30.941,30.941,30.8622,30.8917,166935.0
2025-03-05 11:40:00,31.38,31.41,31.35,31.39,55474.0,30.8819,30.9114,30.8524,30.8917,55474.0
2025-03-05 11:45:00,31.4,31.42,31.31,31.39,160127.0,30.9016,30.9213,30.813,30.8917,160127.0
2025-03-05 11:50:00,31.39,31.41,31.36,31.4,68288.0,30.8917,30.9114,30.8622,30.9016,68288.0
2025-03-05 11:55:00,31.4,31.5,31.39,31.45,97468.0,30.9016,31.0,30.8917,30.9508,97468.0
2025-03-05 12:00:00,31.45,31.55,31.44,31.46,56070.0,30.9508,31.0492,30.941,30.9606,56070.0
2025-03-05 12:05:00,31.46,31.48,31.46,31.47,16294.0,30.9606,30.9803,30.9606,30.9705,16294.0
2025-03-05 12:10:00,31.47,31.53,31.45,31.52,34755.0,30.9705,31.0295,30.9508,31.0197,34755.0
2025-03-05 12:15:00,31.52,31.54,31.5,31.51,39186.0,31.0197,31.0394,31.0,31.0098,39186.0
2025-03-05 12:20:00,31.51,31.57,31.49,31.56,38333.0,31.0098,31.0689,30.9902,31.059,38333.0
2025-03-05 12:25:00,31.57,31.63,31.57,31.63,34939.0,31.0689,31.1279,31.0689,31.1279,34939.0
2025-03-05 12:30:00,31.63,31.67,31.62,31.67,40307.0,31.1279,31.1673,31.1181,31.1673,40307.0
2025-03-05 12:35:00,31.67,31.67,31.62,31.65,38544.0,31.1673,31.1673,31.1181,31.1476,38544.0
2025-03-05 12:40:00,31.66,31.66,31.61,31.62,34900.0,31.1575,31.1575,31.1083,31.1181,34900.0
2025-03-05 12:45:00,31.62,31.66,31.6,31.64,40376.0,31.1181,31.1575,31.0984,31.1378,40376.0
2025-03-05 12:50:00,31.64,31.69,31.62,31.68,30538.0,31.1378,31.187,31.1181,31.1771,30538.0
2025-03-05 12:55:00,31.67,31.69,31.65,31.68,101214.0,31.1673,31.187,31.1476,31.1771,101214.0
2025-03-05 13:00:00,31.68,31.72,31.65,31.67,43235.0,31.1771,31.2165,31.1476,31.1673,43235.0
2025-03-05 13:05:00,31.67,31.69,31.52,31.54,57174.0,31.1673,31.187,31.0197,31.0394,57174.0
2025-03-05 13:10:00,31.54,31.63,31.53,31.61,97628.0,31.0394,31.1279,31.0295,31.1083,97628.0
2025-03-05 13:15:00,31.62,31.66,31.61,31.66,86277.0,31.1181,31.1575,31.1083,31.1575,86277.0
2025-03-05 13:20:00,31.66,31.73,31.66,31.73,55096.0,31.1575,31.2263,31.1575,31.2263,55096.0
2025-03-05 13:25:00,31.73,31.82,31.72,31.79,91943.0,31.2263,31.3149,31.2165,31.2854,91943.0
2025-03-05 13:30:00,31.8,31.8,31.67,31.69,65071.0,31.2952,31.2952,31.1673,31.187,65071.0
2025-03-05 13:35:00,31.69,31.73,31.65,31.73,53236.0,31.187,31.2263,31.1476,31.2263,53236.0
2025-03-05 13:40:00,31.73,31.73,31.66,31.67,26448.0,31.2263,31.2263,31.1575,31.1673,26448.0
2025-03-05 13:45:00,31.68,31.73,31.67,31.72,56413.0,31.1771,31.2263,31.1673,31.2165,56413.0
2025-03-05 13:50:00,31.71,31.75,31.66,31.73,158210.0,31.2067,31.246,31.1575,31.2263,158210.0
2025-03-05 13:55:00,31.73,31.78,31.69,31.78,71801.0,31.2263,31.2756,31.187,31.2756,71801.0
2025-03-05 14:00:00,31.78,31.85,31.77,31.85,54598.0,31.2756,31.3444,31.2657,31.3444,54598.0
2025-03-05 14:05:00,31.85,31.89,31.82,31.86,87806.0,31.3444,31.3838,31.3149,31.3543,87806.0
2025-03-05 14:10:00,31.85,31.88,31.82,31.88,72274.0,31.3444,31.374,31.3149,31.374,72274.0
2025-03-05 14:15:00,31.88,31.91,31.84,31.88,75532.0,31.374,31.4035,31.3346,31.374,75532.0
2025-03-05 14:20:00,31.88,31.94,31.87,31.94,59573.0,31.374,31.433,31.3641,31.433,59573.0
2025-03-05 14:25:00,31.94,31.96,31.91,31.94,68929.0,31.433,31.4527,31.4035,31.433,68929.0
2025-03-05 14:30:00,31.94,31.95,31.91,31.94,47464.0,31.433,31.4429,31.4035,31.433,47464.0
2025-03-05 14:35:00,31.94,31.96,31.92,31.95,51695.0,31.433,31.4527,31.4133,31.4429,51695.0
2025-03-05 14:40:00,31.95,31.96,31.93,31.94,39129.0,31.4429,31.4527,31.4232,31.433,39129.0
2025-03-05 14:45:00,31.93,31.94,31.9,31.94,35128.0,31.4232,31.433,31.3937,31.433,35128.0
2025-03-05 14:50:00,31.94,31.95,31.92,31.94,61117.0,31.433,31.4429,31.4133,31.433,61117.0
2025-03-05 14:55:00,31.95,31.97,31.94,31.96,81120.0,31.4429,31.4625,31.433,31.4527,81120.0
2025-03-05 15:00:00,31.96,32.0,31.94,31.98,163284.0,31.4527,31.4921,31.433,31.4724,163284.0
2025-03-05 15:05:00,31.97,32.0,31.96,31.99,67585.0,31.4625,31.4921,31.4527,31.4822,67585.0
2025-03-05 15:10:00,31.98,32.02,31.97,32.02,78935.0,31.4724,31.5117,31.4625,31.5117,78935.0
2025-03-05 15:15:00,32.02,32.03,31.95,31.96,98831.0,31.5117,31.5216,31.4429,31.4527,98831.0
2025-03-05 15:20:00,31.98,32.01,31.96,31.99,64409.0,31.4724,31.5019,31.4527,31.4822,64409.0
2025-03-05 15:25:00,31.99,32.01,31.96,32.0,65957.0,31.4822,31.5019,31.4527,31.4921,65957.0
2025-03-05 15:30:00,32.0,32.0,31.92,31.95,103295.0,31.4921,31.4921,31.4133,31.4429,103295.0
2025-03-05 15:35:00,31.95,31.95,31.92,31.94,85198.0,31.4429,31.4429,31.4133,31.433,85198.0
2025-03-05 15:40:00,31.94,31.96,31.92,31.95,78001.0,31.433,31.4527,31.4133,31.4429,78001.0
2025-03-05 15:45:00,31.94,31.96,31.92,31.95,116305.0,31.433,31.4527,31.4133,31.4429,116305.0
2025-03-05 15:50:00,31.95,31.97,31.89,31.94,185496.0,31.4429,31.4625,31.3838,31.433,185496.0
2025-03-05 15:55:00,31.94,31.94,31.87,31.89,349044.0,31.433,31.433,31.3641,31.3838,349044.0
2025-03-06 09:30:00,31.52,31.75,31.52,31.69,264978.0,31.0197,31.246,31.0197,31.187,264978.0
2025-03-06 09:35:00,31.68,31.69,31.58,31.62,71778.0,31.1771,31.187,31.0787,31.1181,71778.0
2025-03-06 09:40:00,31.62,31.74,31.6,31.64,80224.0,31.1181,31.2362,31.0984,31.1378,80224.0
2025-03-06 09:45:00,31.64,31.66,31.55,31.57,81918.0,31.1378,31.1575,31.0492,31.0689,81918.0
2025-03-06 09:50:00,31.56,31.6,31.54,31.58,140568.0,31.059,31.0984,31.0394,31.0787,140568.0
2025-03-06 09:55:00,31.59,31.61,31.52,31.61,119557.0,31.0886,31.1083,31.0197,31.1083,119557.0
2025-03-06 10:00:00,31.6,31.77,31.56,31.71,104199.0,31.0984,31.2657,31.059,31.2067,104199.0
2025-03-06 10:05:00,31.71,31.77,31.63,31.66,144522.0,31.2067,31.2657,31.1279,31.1575,144522.0
2025-03-06 10:10:00,31.66,31.68,31.53,31.57,115281.0,31.1575,31.1771,31.0295,31.0689,115281.0
2025-03-06 10:15:00,31.57,31.61,31.52,31.54,59047.0,31.0689,31.1083,31.0197,31.0394,59047.0
2025-03-06 10:20:00,31.54,31.56,31.49,31.51,51395.0,31.0394,31.059,30.9902,31.0098,51395.0
2025-03-06 10:25:00,31.51,31.55,31.49,31.52,66027.0,31.0098,31.0492,30.9902,31.0197,66027.0
2025-03-06 10:30:00,31.52,31.53,31.49,31.51,46499.0,31.0197,31.0295,30.9902,31.0098,46499.0
2025-03-06 10:35:00,31.52,31.55,31.49,31.55,62708.0,31.0197,31.0492,30.9902,31.0492,62708.0
2025-03-06 10:40:00,31.54,31.6,31.54,31.59,36247.0,31.0394,31.0984,31.0394,31.0886,36247.0
2025-03-06 10:45:00,31.59,31.6,31.55,31.58,37659.0,31.0886,31.0984,31.0492,31.0787,37659.0
2025-03-06 10:50:00,31.58,31.6,31.53,31.57,173097.0,31.0787,31.0984,31.0295,31.0689,173097.0
2025-03-06 10:55:00,31.57,31.67,31.57,31.66,113763.0,31.0689,31.1673,31.0689,31.1575,113763.0
2025-03-06 11:00:00,31.66,31.7,31.64,31.7,113384.0,31.1575,31.1968,31.1378,31.1968,113384.0
2025-03-06 11:05:00,31.71,31.74,31.68,31.73,206294.0,31.2067,31.2362,31.1771,31.2263,206294.0
2025-03-06 11:10:00,31.72,31.77,31.7,31.71,110131.0,31.2165,31.2657,31.1968,31.2067,110131.0
2025-03-06 11:15:00,31.71,31.73,31.67,31.71,86225.0,31.2067,31.2263,31.1673,31.2067,86225.0
2025-03-06 11:20:00,31.71,31.74,31.69,31.73,56381.0,31.2067,31.2362,31.187,31.2263,56381.0
2025-03-06 11:25:00,31.73,31.74,31.67,31.73,105974.0,31.2263,31.2362,31.1673,31.2263,105974.0
2025-03-06 11:30:00,31.73,31.73,31.65,31.66,172194.0,31.2263,31.2263,31.1476,31.1575,172194.0
2025-03-06 11:35:00,31.67,31.67,31.59,31.64,117210.0,31.1673,31.1673,31.0886,31.1378,117210.0
2025-03-06 11:40:00,31.64,31.66,31.6,31.62,67225.0,31.1378,31.1575,31.0984,31.1181,67225.0
2025-03-06 11:45:00,31.62,31.66,31.6,31.61,44034.0,31.1181,31.1575,31.0984,31.1083,44034.0
2025-03-06 11:50:00,31.61,31.62,31.57,31.59,69212.0,31.1083,31.1181,31.0689,31.0886,69212.0
2025-03-06 11:55:00,31.6,31.6,31.48,31.49,96130.0,31.0984,31.0984,30.9803,30.9902,96130.0
2025-03-06 12:00:00,31.48,31.5,31.44,31.45,54772.0,30.9803,31.0,30.941,30.9508,54772.0
2025-03-06 12:05:00,31.45,31.59,31.43,31.59,87952.0,30.9508,31.0886,30.9311,31.0886,87952.0
2025-03-06 12:10:00,31.59,31.6,31.46,31.48,72490.0,31.0886,31.0984,30.9606,30.9803,72490.0
2025-03-06 12:15:00,31.49,31.51,31.46,31.5,44577.0,30.9902,31.0098,30.9606,31.0,44577.0
2025-03-06 12:20:00,31.5,31.62,31.49,31.6,43862.0,31.0,31.1181,30.9902,31.0984,43862.0
2025-03-06 12:25:00,31.59,31.64,31.57,31.6,42941.0,31.0886,31.1378,31.0689,31.0984,42941.0
2025-03-06 12:30:00,31.59,31.62,31.54,31.56,36692.0,31.0886,31.1181,31.0394,31.059,36692.0
2025-03-06 12:35:00,31.57,31.57,31.53,31.53,38274.0,31.0689,31.0689,31.0295,31.0295,38274.0
2025-03-06 12:40:00,31.53,31.57,31.52,31.55,33183.0,31.0295,31.0689,31.0197,31.0492,33183.0
2025-03-06 12:45:00,31.54,31.54,31.44,31.45,60157.0,31.0394,31.0394,30.941,30.9508,60157.0
2025-03-06 12:50:00,31.44,31.52,31.44,31.49,59810.0,30.941,31.0197,30.941,30.9902,59810.0
2025-03-06 12:55:00,31.49,31.54,31.47,31.53,38057.0,30.9902,31.0394,30.9705,31.0295,38057.0
2025-03-06 13:00:00,31.53,31.57,31.52,31.55,36109.0,31.0295,31.0689,31.0197,31.0492,36109.0
2025-03-06 13:05:00,31.55,31.59,31.53,31.57,56455.0,31.0492,31.0886,31.0295,31.0689,56455.0
2025-03-06 13:10:00,31.57,31.58,31.5,31.57,181868.0,31.0689,31.0787,31.0,31.0689,181868.0
2025-03-06 13:15:00,31.58,31.64,31.56,31.62,72920.0,31.0787,31.1378,31.059,31.1181,72920.0
2025-03-06 13:20:00,31.62,31.64,31.59,31.64,44974.0,31.1181,31.1378,31.0886,31.1378,44974.0
2025-03-06 13:25:00,31.64,31.65,31.6,31.61,32922.0,31.1378,31.1476,31.0984,31.1083,32922.0
2025-03-06 13:30:00,31.6,31.68,31.6,31.68,76872.0,31.0984,31.1771,31.0984,31.1771,76872.0
2025-03-06 13:35:00,31.68,31.69,31.64,31.65,61438.0,31.1771,31.187,31.1378,31.1476,61438.0
2025-03-06 13:40:00,31.64,31.65,31.59,31.62,53419.0,31.1378,31.1476,31.0886,31.1181,53419.0
2025-03-06 13:45:00,31.62,31.68,31.6,31.62,36488.0,31.1181,31.1771,31.0984,31.1181,36488.0
2025-03-06 13:50:00,31.62,31.69,31.62,31.67,73288.0,31.1181,31.187,31.1181,31.1673,73288.0
2025-03-06 13:55:00,31.67,31.69,31.64,31.65,49127.0,31.1673,31.187,31.1378,31.1476,49127.0
2025-03-06 14:00:00,31.65,31.69,31.64,31.68,35334.0,31.1476,31.187,31.1378,31.1771,35334.0
2025-03-06 14:05:00,31.68,31.71,31.65,31.7,47802.0,31.1771,31.2067,31.1476,31.1968,47802.0
2025-03-06 14:10:00,31.7,31.74,31.69,31.74,33294.0,31.1968,31.2362,31.187,31.2362,33294.0
2025-03-06 14:15:00,31.75,31.76,31.69,31.71,51767.0,31.246,31.2559,31.187,31.2067,51767.0
2025-03-06 14:20:00,31.71,31.76,31.7,31.76,38972.0,31.2067,31.2559,31.1968,31.2559,38972.0
2025-03-06 14:25:00,31.77,31.77,31.72,31.74,42393.0,31.2657,31.2657,31.2165,31.2362,42393.0
2025-03-06 14:30:00,31.74,31.79,31.72,31.78,77579.0,31.2362,31.2854,31.2165,31.2756,77579.0
2025-03-06 14:35:00,31.78,31.81,31.77,31.8,38184.0,31.2756,31.3051,31.2657,31.2952,38184.0
2025-03-06 14:40:00,31.8,31.85,31.78,31.82,55901.0,31.2952,31.3444,31.2756,31.3149,55901.0
2025-03-06 14:45:00,31.82,31.91,31.82,31.89,83354.0,31.3149,31.4035,31.3149,31.3838,83354.0
2025-03-06 14:50:00,31.89,32.0,31.88,31.95,71580.0,31.3838,31.4921,31.374,31.4429,71580.0
2025-03-06 14:55:00,31.95,31.95,31.78,31.79,120405.0,31.4429,31.4429,31.2756,31.2854,120405.0
2025-03-06 15:00:00,31.78,31.83,31.75,31.82,54675.0,31.2756,31.3248,31.246,31.3149,54675.0
2025-03-06 15:05:00,31.82,31.86,31.79,31.84,57939.0,31.3149,31.3543,31.2854,31.3346,57939.0
2025-03-06 15:10:00,31.84,31.87,31.82,31.87,44835.0,31.3346,31.3641,31.3149,31.3641,44835.0
2025-03-06 15:15:00,31.86,31.89,31.83,31.87,89800.0,31.3543,31.3838,31.3248,31.3641,89800.0
2025-03-06 15:20:00,31.87,31.88,31.79,31.83,110652.0,31.3641,31.374,31.2854,31.3248,110652.0
2025-03-06 15:25:00,31.82,31.82,31.78,31.79,75033.0,31.3149,31.3149,31.2756,31.2854,75033.0
2025-03-06 15:30:00,31.79,31.82,31.75,31.77,144026.0,31.2854,31.3149,31.246,31.2657,144026.0
2025-03-06 15:35:00,31.76,31.79,31.75,31.76,98853.0,31.2559,31.2854,31.246,31.2559,98853.0
2025-03-06 15:40:00,31.76,31.76,31.68,31.7,201321.0,31.2559,31.2559,31.1771,31.1968,201321.0
2025-03-06 15:45:00,31.69,31.78,31.68,31.78,112015.0,31.187,31.2756,31.1771,31.2756,112015.0
2025-03-06 15:50:00,31.78,31.83,31.75,31.76,149297.0,31.2756,31.3248,31.246,31.2559,149297.0
2025-03-06 15:55:00,31.76,31.77,31.7,31.7,555517.0,31.2559,31.2657,31.1968,31.1968,555517.0
2025-03-07 09:30:00,31.91,31.98,31.91,31.96,345017.0,31.4035,31.4724,31.4035,31.4527,345017.0
2025-03-07 09:35:00,31.96,32.22,31.96,32.17,257489.0,31.4527,31.7086,31.4527,31.6594,257489.0
2025-03-07 09:40:00,32.17,32.21,32.13,32.15,97598.0,31.6594,31.6987,31.62,31.6397,97598.0
2025-03-07 09:45:00,32.15,32.24,32.13,32.16,60492.0,31.6397,31.7283,31.62,31.6495,60492.0
2025-03-07 09:50:00,32.16,32.19,32.12,32.19,44819.0,31.6495,31.679,31.6102,31.679,44819.0
2025-03-07 09:55:00,32.19,32.19,32.14,32.15,67904.0,31.679,31.679,31.6298,31.6397,67904.0
2025-03-07 10:00:00,32.15,32.18,32.08,32.14,138293.0,31.6397,31.6692,31.5708,31.6298,138293.0
2025-03-07 10:05:00,32.15,32.23,32.11,32.22,77648.0,31.6397,31.7184,31.6003,31.7086,77648.0
2025-03-07 10:10:00,32.23,32.26,32.19,32.2,45056.0,31.7184,31.7479,31.679,31.6889,45056.0
2025-03-07 10:15:00,32.2,32.2,32.12,32.15,65674.0,31.6889,31.6889,31.6102,31.6397,65674.0
2025-03-07 10:20:00,32.15,32.2,32.14,32.19,92606.0,31.6397,31.6889,31.6298,31.679,92606.0
2025-03-07 10:25:00,32.2,32.23,32.17,32.2,93697.0,31.6889,31.7184,31.6594,31.6889,93697.0
2025-03-07 10:30:00,32.2,32.2,32.12,32.13,71753.0,31.6889,31.6889,31.6102,31.62,71753.0
2025-03-07 10:35:00,32.13,32.13,32.05,32.05,53697.0,31.62,31.62,31.5413,31.5413,53697.0
2025-03-07 10:40:00,32.05,32.13,32.04,32.11,81596.0,31.5413,31.62,31.5314,31.6003,81596.0
2025-03-07 10:45:00,32.11,32.2,32.11,32.17,324540.0,31.6003,31.6889,31.6003,31.6594,324540.0
2025-03-07 10:50:00,32.17,32.18,32.04,32.08,138766.0,31.6594,31.6692,31.5314,31.5708,138766.0
2025-03-07 10:55:00,32.08,32.14,32.07,32.1,56961.0,31.5708,31.6298,31.561,31.5905,56961.0
2025-03-07 11:00:00,32.09,32.11,32.04,32.06,84802.0,31.5806,31.6003,31.5314,31.5511,84802.0
2025-03-07 11:05:00,32.07,32.08,32.02,32.05,52434.0,31.561,31.5708,31.5117,31.5413,52434.0
2025-03-07 11:10:00,32.05,32.1,32.02,32.09,31325.0,31.5413,31.5905,31.5117,31.5806,31325.0
2025-03-07 11:15:00,32.09,32.11,32.0,32.02,57277.0,31.5806,31.6003,31.4921,31.5117,57277.0
2025-03-07 11:20:00,32.02,32.04,31.97,31.98,67448.0,31.5117,31.5314,31.4625,31.4724,67448.0
2025-03-07 11:25:00,31.97,32.0,31.9,31.95,186646.0,31.4625,31.4921,31.3937,31.4429,186646.0
2025-03-07 11:30:00,31.96,32.0,31.9,32.0,152995.0,31.4527,31.4921,31.3937,31.4921,152995.0
2025-03-07 11:35:00,32.01,32.04,31.97,32.02,104171.0,31.5019,31.5314,31.4625,31.5117,104171.0
2025-03-07 11:40:00,32.03,32.04,31.92,31.94,62365.0,31.5216,31.5314,31.4133,31.433,62365.0
2025-03-07 11:45:00,31.94,31.96,31.88,31.89,45718.0,31.433,31.4527,31.374,31.3838,45718.0
2025-03-07 11:50:00,31.89,31.94,31.87,31.94,51234.0,31.3838,31.433,31.3641,31.433,51234.0
2025-03-07 11:55:00,31.93,31.99,31.92,31.95,39194.0,31.4232,31.4822,31.4133,31.4429,39194.0
2025-03-07 12:00:00,31.95,32.05,31.94,32.01,30345.0,31.4429,31.5413,31.433,31.5019,30345.0
2025-03-07 12:05:00,32.01,32.03,31.93,31.98,39235.0,31.5019,31.5216,31.4232,31.4724,39235.0
2025-03-07 12:10:00,31.98,31.99,31.91,31.96,33103.0,31.4724,31.4822,31.4035,31.4527,33103.0
2025-03-07 12:15:00,31.96,32.0,31.91,31.92,57738.0,31.4527,31.4921,31.4035,31.4133,57738.0
2025-03-07 12:20:00,31.92,32.01,31.91,32.01,70870.0,31.4133,31.5019,31.4035,31.5019,70870.0
2025-03-07 12:25:00,32.01,32.04,32.0,32.02,32256.0,31.5019,31.5314,31.4921,31.5117,32256.0
2025-03-07 12:30:00,32.02,32.05,32.0,32.02,51888.0,31.5117,31.5413,31.4921,31.5117,51888.0
2025-03-07 12:35:00,32.02,32.08,32.0,32.01,93006.0,31.5117,31.5708,31.4921,31.5019,93006.0
2025-03-07 12:40:00,32.01,32.09,32.0,32.07,66826.0,31.5019,31.5806,31.4921,31.561,66826.0
2025-03-07 12:45:00,32.07,32.12,32.07,32.11,59591.0,31.561,31.6102,31.561,31.6003,59591.0
2025-03-07 12:50:00,32.11,32.16,32.1,32.14,46263.0,31.6003,31.6495,31.5905,31.6298,46263.0
2025-03-07 12:55:00,32.15,32.15,32.05,32.09,77502.0,31.6397,31.6397,31.5413,31.5806,77502.0
2025-03-07 13:00:00,32.09,32.16,32.07,32.16,59796.0,31.5806,31.6495,31.561,31.6495,59796.0
2025-03-07 13:05:00,32.16,32.19,32.13,32.13,43232.0,31.6495,31.679,31.62,31.62,43232.0
2025-03-07 13:10:00,32.13,32.18,32.11,32.17,36563.0,31.62,31.6692,31.6003,31.6594,36563.0
2025-03-07 13:15:00,32.18,32.19,32.14,32.16,72913.0,31.6692,31.679,31.6298,31.6495,72913.0
2025-03-07 13:20:00,32.16,32.17,32.12,32.13,63738.0,31.6495,31.6594,31.6102,31.62,63738.0
2025-03-07 13:25:00,32.12,32.13,32.1,32.11,56236.0,31.6102,31.62,31.5905,31.6003,56236.0
2025-03-07 13:30:00,32.11,32.12,32.05,32.09,80270.0,31.6003,31.6102,31.5413,31.5806,80270.0
2025-03-07 13:35:00,32.09,32.17,32.06,32.16,35447.0,31.5806,31.6594,31.5511,31.6495,35447.0
2025-03-07 13:40:00,32.16,32.17,32.12,32.14,34769.0,31.6495,31.6594,31.6102,31.6298,34769.0
2025-03-07 13:45:00,32.13,32.16,32.13,32.13,26093.0,31.62,31.6495,31.62,31.62,26093.0
2025-03-07 13:50:00,32.13,32.2,32.13,32.19,25934.0,31.62,31.6889,31.62,31.679,25934.0
2025-03-07 13:55:00,32.19,32.19,32.16,32.18,34283.0,31.679,31.679,31.6495,31.6692,34283.0
2025-03-07 14:00:00,32.18,32.22,32.17,32.21,50891.0,31.6692,31.7086,31.6594,31.6987,50891.0
2025-03-07 14:05:00,32.21,32.23,32.16,32.16,45606.0,31.6987,31.7184,31.6495,31.6495,45606.0
2025-03-07 14:10:00,32.18,32.2,32.17,32.19,24522.0,31.6692,31.6889,31.6594,31.679,24522.0
2025-03-07 14:15:00,32.19,32.21,32.18,32.2,22522.0,31.679,31.6987,31.6692,31.6889,22522.0
2025-03-07 14:20:00,32.21,32.25,32.21,32.23,47260.0,31.6987,31.7381,31.6987,31.7184,47260.0
2025-03-07 14:25:00,32.22,32.24,32.12,32.16,89118.0,31.7086,31.7283,31.6102,31.6495,89118.0
2025-03-07 14:30:00,32.16,32.22,32.16,32.2,34741.0,31.6495,31.7086,31.6495,31.6889,34741.0
2025-03-07 14:35:00,32.21,32.21,32.15,32.16,46457.0,31.6987,31.6987,31.6397,31.6495,46457.0
2025-03-07 14:40:00,32.16,32.18,32.1,32.12,49949.0,31.6495,31.6692,31.5905,31.6102,49949.0
2025-03-07 14:45:00,32.12,32.13,32.07,32.12,68966.0,31.6102,31.62,31.561,31.6102,68966.0
2025-03-07 14:50:00,32.11,32.13,32.09,32.09,54122.0,31.6003,31.62,31.5806,31.5806,54122.0
2025-03-07 14:55:00,32.1,32.13,32.05,32.05,86856.0,31.5905,31.62,31.5413,31.5413,86856.0
2025-03-07 15:00:00,32.06,32.09,32.03,32.08,51242.0,31.5511,31.5806,31.5216,31.5708,51242.0
2025-03-07 15:05:00,32.08,32.11,32.06,32.07,67245.0,31.5708,31.6003,31.5511,31.561,67245.0
2025-03-07 15:10:00,32.07,32.09,32.04,32.05,94882.0,31.561,31.5806,31.5314,31.5413,94882.0
2025-03-07 15:15:00,32.05,32.1,32.02,32.07,128328.0,31.5413,31.5905,31.5117,31.561,128328.0
2025-03-07 15:20:00,32.08,32.08,32.04,32.06,97798.0,31.5708,31.5708,31.5314,31.5511,97798.0
2025-03-07 15:25:00,32.05,32.1,32.03,32.04,90948.0,31.5413,31.5905,31.5216,31.5314,90948.0
2025-03-07 15:30:00,32.04,32.08,32.03,32.04,135822.0,31.5314,31.5708,31.5216,31.5314,135822.0
2025-03-07 15:35:00,32.04,32.04,31.98,32.02,209863.0,31.5314,31.5314,31.4724,31.5117,209863.0
2025-03-07 15:40:00,32.02,32.02,31.93,32.01,188633.0,31.5117,31.5117,31.4232,31.5019,188633.0
2025-03-07 15:45:00,32.0,32.06,31.98,32.05,257736.0,31.4921,31.5511,31.4724,31.5413,257736.0
2025-03-07 15:50:00,32.06,32.09,32.04,32.09,202256.0,31.5511,31.5806,31.5314,31.5806,202256.0
2025-03-07 15:55:00,32.09,32.12,32.05,32.07,715852.0,31.5806,31.6102,31.5413,31.561,715852.0
2025-03-10 09:30:00,32.53,32.53,32.31,32.38,479618.0,32.0137,32.0137,31.7971,31.866,479618.0
2025-03-10 09:35:00,32.4,32.53,32.38,32.4,230286.0,31.8857,32.0137,31.866,31.8857,230286.0
2025-03-10 09:40:00,32.41,32.45,32.33,32.36,264591.0,31.8956,31.9349,31.8168,31.8463,264591.0
2025-03-10 09:45:00,32.35,32.37,32.17,32.23,184971.0,31.8365,31.8562,31.6594,31.7184,184971.0
2025-03-10 09:50:00,32.23,32.24,32.13,32.19,337356.0,31.7184,31.7283,31.62,31.679,337356.0
2025-03-10 09:55:00,32.2,32.3,32.19,32.28,89896.0,31.6889,31.7873,31.679,31.7676,89896.0
2025-03-10 10:00:00,32.26,32.31,32.23,32.27,121501.0,31.7479,31.7971,31.7184,31.7578,121501.0
2025-03-10 10:05:00,32.27,32.36,32.22,32.32,183031.0,31.7578,31.8463,31.7086,31.807,183031.0
2025-03-10 10:10:00,32.32,32.33,32.28,32.32,75092.0,31.807,31.8168,31.7676,31.807,75092.0
2025-03-10 10:15:00,32.32,32.34,32.28,32.29,79618.0,31.807,31.8267,31.7676,31.7775,79618.0
2025-03-10 10:20:00,32.29,32.35,32.28,32.32,118845.0,31.7775,31.8365,31.7676,31.807,118845.0
2025-03-10 10:25:00,32.32,32.35,32.28,32.3,143767.0,31.807,31.8365,31.7676,31.7873,143767.0
2025-03-10 10:30:00,32.3,32.39,32.29,32.36,630360.0,31.7873,31.8759,31.7775,31.8463,630360.0
2025-03-10 10:35:00,32.36,32.46,32.36,32.44,130275.0,31.8463,31.9448,31.8463,31.9251,130275.0
2025-03-10 10:40:00,32.44,32.52,32.42,32.48,105658.0,31.9251,32.0038,31.9054,31.9644,105658.0
2025-03-10 10:45:00,32.47,32.49,32.44,32.47,76355.0,31.9546,31.9743,31.9251,31.9546,76355.0
2025-03-10 10:50:00,32.47,32.55,32.45,32.48,105647.0,31.9546,32.0333,31.9349,31.9644,105647.0
2025-03-10 10:55:00,32.49,32.51,32.44,32.45,134362.0,31.9743,31.994,31.9251,31.9349,134362.0
2025-03-10 11:00:00,32.45,32.51,32.44,32.5,57345.0,31.9349,31.994,31.9251,31.9841,57345.0
2025-03-10 11:05:00,32.5,32.55,32.47,32.53,35475.0,31.9841,32.0333,31.9546,32.0137,35475.0
2025-03-10 11:10:00,32.53,32.6,32.49,32.6,127838.0,32.0137,32.0825,31.9743,32.0825,127838.0
2025-03-10 11:15:00,32.59,32.65,32.58,32.61,55011.0,32.0727,32.1317,32.0629,32.0924,55011.0
2025-03-10 11:20:00,32.6,32.64,32.57,32.63,45118.0,32.0825,32.1219,32.053,32.1121,45118.0
2025-03-10 11:25:00,32.62,32.65,32.6,32.62,42022.0,32.1022,32.1317,32.0825,32.1022,42022.0
2025-03-10 11:30:00,32.61,32.66,32.59,32.65,88984.0,32.0924,32.1416,32.0727,32.1317,88984.0
2025-03-10 11:35:00,32.65,32.66,32.55,32.57,111089.0,32.1317,32.1416,32.0333,32.053,111089.0
2025-03-10 11:40:00,32.57,32.58,32.47,32.48,193273.0,32.053,32.0629,31.9546,31.9644,193273.0
2025-03-10 11:45:00,32.48,32.51,32.46,32.48,49762.0,31.9644,31.994,31.9448,31.9644,49762.0
2025-03-10 11:50:00,32.48,32.55,32.47,32.53,75719.0,31.9644,32.0333,31.9546,32.0137,75719.0
2025-03-10 11:55:00,32.53,32.53,32.43,32.47,170117.0,32.0137,32.0137,31.9152,31.9546,170117.0
2025-03-10 12:00:00,32.46,32.46,32.38,32.39,90618.0,31.9448,31.9448,31.866,31.8759,90618.0
2025-03-10 12:05:00,32.4,32.41,32.36,32.37,189067.0,31.8857,31.8956,31.8463,31.8562,189067.0
2025-03-10 12:10:00,32.37,32.4,32.33,32.36,70014.0,31.8562,31.8857,31.8168,31.8463,70014.0
2025-03-10 12:15:00,32.36,32.36,32.24,32.26,75658.0,31.8463,31.8463,31.7283,31.7479,75658.0
2025-03-10 12:20:00,32.27,32.28,32.24,32.25,102854.0,31.7578,31.7676,31.7283,31.7381,102854.0
2025-03-10 12:25:00,32.24,32.25,32.21,32.23,183942.0,31.7283,31.7381,31.6987,31.7184,183942.0
2025-03-10 12:30:00,32.23,32.39,32.22,32.32,354975.0,31.7184,31.8759,31.7086,31.807,354975.0
2025-03-10 12:35:00,32.32,32.33,32.25,32.29,99178.0,31.807,31.8168,31.7381,31.7775,99178.0
2025-03-10 12:40:00,32.29,32.3,32.25,32.25,32927.0,31.7775,31.7873,31.7381,31.7381,32927.0
2025-03-10 12:45:00,32.26,32.28,32.24,32.26,39671.0,31.7479,31.7676,31.7283,31.7479,39671.0
2025-03-10 12:50:00,32.26,32.32,32.25,32.3,35828.0,31.7479,31.807,31.7381,31.7873,35828.0
2025-03-10 12:55:00,32.3,32.31,32.27,32.27,37113.0,31.7873,31.7971,31.7578,31.7578,37113.0
2025-03-10 13:00:00,32.27,32.32,32.26,32.31,29897.0,31.7578,31.807,31.7479,31.7971,29897.0
2025-03-10 13:05:00,32.32,32.36,32.3,32.31,38746.0,31.807,31.8463,31.7873,31.7971,38746.0
2025-03-10 13:10:00,32.31,32.32,32.22,32.27,98219.0,31.7971,31.807,31.7086,31.7578,98219.0
2025-03-10 13:15:00,32.27,32.3,32.24,32.25,52976.0,31.7578,31.7873,31.7283,31.7381,52976.0
2025-03-10 13:20:00,32.26,32.33,32.24,32.3,74888.0,31.7479,31.8168,31.7283,31.7873,74888.0
2025-03-10 13:25:00,32.3,32.31,32.24,32.26,38326.0,31.7873,31.7971,31.7283,31.7479,38326.0
2025-03-10 13:30:00,32.25,32.27,32.24,32.26,19139.0,31.7381,31.7578,31.7283,31.7479,19139.0
2025-03-10 13:35:00,32.25,32.27,32.2,32.25,76891.0,31.7381,31.7578,31.6889,31.7381,76891.0
2025-03-10 13:40:00,32.24,32.25,32.21,32.23,38097.0,31.7283,31.7381,31.6987,31.7184,38097.0
2025-03-10 13:45:00,32.23,32.25,32.21,32.23,21352.0,31.7184,31.7381,31.6987,31.7184,21352.0
2025-03-10 13:50:00,32.23,32.25,32.21,32.23,27056.0,31.7184,31.7381,31.6987,31.7184,27056.0
2025-03-10 13:55:00,32.23,32.26,32.22,32.23,45669.0,31.7184,31.7479,31.7086,31.7184,45669.0
2025-03-10 14:00:00,32.22,32.22,32.14,32.16,80508.0,31.7086,31.7086,31.6298,31.6495,80508.0
2025-03-10 14:05:00,32.16,32.16,32.11,32.15,46225.0,31.6495,31.6495,31.6003,31.6397,46225.0
2025-03-10 14:10:00,32.14,32.19,32.12,32.13,53579.0,31.6298,31.679,31.6102,31.62,53579.0
2025-03-10 14:15:00,32.13,32.14,32.08,32.09,56811.0,31.62,31.6298,31.5708,31.5806,56811.0
2025-03-10 14:20:00,32.09,32.12,32.08,32.11,43657.0,31.5806,31.6102,31.5708,31.6003,43657.0
2025-03-10 14:25:00,32.1,32.11,32.01,32.02,84191.0,31.5905,31.6003,31.5019,31.5117,84191.0
2025-03-10 14:30:00,32.02,32.08,32.01,32.05,108063.0,31.5117,31.5708,31.5019,31.5413,108063.0
2025-03-10 14:35:00,32.05,32.08,32.02,32.02,49785.0,31.5413,31.5708,31.5117,31.5117,49785.0
2025-03-10 14:40:00,32.02,32.05,32.01,32.02,65926.0,31.5117,31.5413,31.5019,31.5117,65926.0
2025-03-10 14:45:00,32.03,32.05,32.0,32.0,90452.0,31.5216,31.5413,31.4921,31.4921,90452.0
2025-03-10 14:50:00,32.0,32.01,31.91,31.92,150489.0,31.4921,31.5019,31.4035,31.4133,150489.0
2025-03-10 14:55:00,31.91,31.92,31.86,31.87,101383.0,31.4035,31.4133,31.3543,31.3641,101383.0
2025-03-10 15:00:00,31.87,31.89,31.84,31.89,64372.0,31.3641,31.3838,31.3346,31.3838,64372.0
2025-03-10 15:05:00,31.89,31.9,31.85,31.85,58697.0,31.3838,31.3937,31.3444,31.3444,58697.0
2025-03-10 15:10:00,31.86,31.94,31.84,31.93,118293.0,31.3543,31.433,31.3346,31.4232,118293.0
2025-03-10 15:15:00,31.92,32.01,31.92,32.01,133758.0,31.4133,31.5019,31.4133,31.5019,133758.0
2025-03-10 15:20:00,32.01,32.06,32.0,32.05,327956.0,31.5019,31.5511,31.4921,31.5413,327956.0
2025-03-10 15:25:00,32.05,32.06,31.98,31.99,133894.0,31.5413,31.5511,31.4724,31.4822,133894.0
2025-03-10 15:30:00,31.99,32.06,31.98,32.05,207561.0,31.4822,31.5511,31.4724,31.5413,207561.0
2025-03-10 15:35:00,32.05,32.08,32.01,32.05,208594.0,31.5413,31.5708,31.5019,31.5413,208594.0
2025-03-10 15:40:00,32.05,32.12,32.02,32.04,192483.0,31.5413,31.6102,31.5117,31.5314,192483.0
2025-03-10 15:45:00,32.03,32.11,32.03,32.09,71130.0,31.5216,31.6003,31.5216,31.5806,71130.0
2025-03-10 15:50:00,32.1,32.17,32.1,32.14,170622.0,31.5905,31.6594,31.5905,31.6298,170622.0
2025-03-10 15:55:00,32.15,32.22,32.15,32.21,418148.0,31.6397,31.7086,31.6397,31.6987,418148.0
2025-03-11 09:30:00,32.35,32.4,32.26,32.33,285339.0,31.8365,31.8857,31.7479,31.8168,285339.0
2025-03-11 09:35:00,32.32,32.38,32.25,32.36,100396.0,31.807,31.866,31.7381,31.8463,100396.0
2025-03-11 09:40:00,32.35,32.35,32.2,32.33,127485.0,31.8365,31.8365,31.6889,31.8168,127485.0
2025-03-11 09:45:00,32.32,32.33,32.19,32.23,134523.0,31.807,31.8168,31.679,31.7184,134523.0
2025-03-11 09:50:00,32.23,32.28,32.19,32.22,114007.0,31.7184,31.7676,31.679,31.7086,114007.0
2025-03-11 09:55:00,32.22,32.23,32.15,32.18,124462.0,31.7086,31.7184,31.6397,31.6692,124462.0
2025-03-11 10:00:00,32.17,32.28,32.07,32.08,177377.0,31.6594,31.7676,31.561,31.5708,177377.0
2025-03-11 10:05:00,32.09,32.23,32.08,32.22,126057.0,31.5806,31.7184,31.5708,31.7086,126057.0
2025-03-11 10:10:00,32.22,32.22,32.16,32.16,115517.0,31.7086,31.7086,31.6495,31.6495,115517.0
2025-03-11 10:15:00,32.17,32.17,32.08,32.09,112694.0,31.6594,31.6594,31.5708,31.5806,112694.0
2025-03-11 10:20:00,32.08,32.12,32.03,32.05,92220.0,31.5708,31.6102,31.5216,31.5413,92220.0
2025-03-11 10:25:00,32.05,32.08,31.99,32.01,95041.0,31.5413,31.5708,31.4822,31.5019,95041.0
2025-03-11 10:30:00,32.02,32.07,31.96,31.97,66595.0,31.5117,31.561,31.4527,31.4625,66595.0
2025-03-11 10:35:00,31.97,31.97,31.86,31.88,115275.0,31.4625,31.4625,31.3543,31.374,115275.0
2025-03-11 10:40:00,31.89,31.92,31.82,31.89,86684.0,31.3838,31.4133,31.3149,31.3838,86684.0
2025-03-11 10:45:00,31.88,31.9,31.83,31.88,132000.0,31.374,31.3937,31.3248,31.374,132000.0
2025-03-11 10:50:00,31.88,31.93,31.87,31.9,112513.0,31.374,31.4232,31.3641,31.3937,112513.0
2025-03-11 10:55:00,31.89,31.9,31.8,31.82,78165.0,31.3838,31.3937,31.2952,31.3149,78165.0
2025-03-11 11:00:00,31.81,31.87,31.79,31.85,87713.0,31.3051,31.3641,31.2854,31.3444,87713.0
2025-03-11 11:05:00,31.84,31.93,31.84,31.92,57843.0,31.3346,31.4232,31.3346,31.4133,57843.0
2025-03-11 11:10:00,31.92,31.94,31.88,31.93,103323.0,31.4133,31.433,31.374,31.4232,103323.0
2025-03-11 11:15:00,31.94,32.01,31.93,32.01,73795.0,31.433,31.5019,31.4232,31.5019,73795.0
2025-03-11 11:20:00,32.01,32.02,31.97,32.0,88639.0,31.5019,31.5117,31.4625,31.4921,88639.0
2025-03-11 11:25:00,32.0,32.04,31.95,31.96,83156.0,31.4921,31.5314,31.4429,31.4527,83156.0
2025-03-11 11:30:00,31.96,32.04,31.95,32.02,120222.0,31.4527,31.5314,31.4429,31.5117,120222.0
2025-03-11 11:35:00,32.01,32.02,31.96,32.0,59761.0,31.5019,31.5117,31.4527,31.4921,59761.0
2025-03-11 11:40:00,32.0,32.05,32.0,32.02,119879.0,31.4921,31.5413,31.4921,31.5117,119879.0
2025-03-11 11:45:00,32.02,32.03,31.97,32.01,149245.0,31.5117,31.5216,31.4625,31.5019,149245.0
2025-03-11 11:50:00,32.01,32.03,32.0,32.02,62310.0,31.5019,31.5216,31.4921,31.5117,62310.0
2025-03-11 11:55:00,32.02,32.05,31.97,31.98,49903.0,31.5117,31.5413,31.4625,31.4724,49903.0
2025-03-11 12:00:00,31.97,31.99,31.92,31.96,65453.0,31.4625,31.4822,31.4133,31.4527,65453.0
2025-03-11 12:05:00,31.96,31.97,31.92,31.93,72384.0,31.4527,31.4625,31.4133,31.4232,72384.0
2025-03-11 12:10:00,31.93,31.93,31.9,31.91,46646.0,31.4232,31.4232,31.3937,31.4035,46646.0
2025-03-11 12:15:00,31.91,31.96,31.9,31.95,41113.0,31.4035,31.4527,31.3937,31.4429,41113.0
2025-03-11 12:20:00,31.95,31.96,31.92,31.94,36317.0,31.4429,31.4527,31.4133,31.433,36317.0
2025-03-11 12:25:00,31.94,31.94,31.9,31.91,38454.0,31.433,31.433,31.3937,31.4035,38454.0
2025-03-11 12:30:00,31.92,31.94,31.9,31.94,53930.0,31.4133,31.433,31.3937,31.433,53930.0
2025-03-11 12:35:00,31.94,31.94,31.86,31.91,59040.0,31.433,31.433,31.3543,31.4035,59040.0
2025-03-11 12:40:00,31.91,31.99,31.9,31.96,61607.0,31.4035,31.4822,31.3937,31.4527,61607.0
2025-03-11 12:45:00,31.96,31.97,31.94,31.96,38638.0,31.4527,31.4625,31.433,31.4527,38638.0
2025-03-11 12:50:00,31.96,31.97,31.92,31.93,58897.0,31.4527,31.4625,31.4133,31.4232,58897.0
2025-03-11 12:55:00,31.93,31.95,31.91,31.94,65924.0,31.4232,31.4429,31.4035,31.433,65924.0
2025-03-11 13:00:00,31.94,31.94,31.83,31.84,91712.0,31.433,31.433,31.3248,31.3346,91712.0
2025-03-11 13:05:00,31.84,31.84,31.78,31.79,57887.0,31.3346,31.3346,31.2756,31.2854,57887.0
2025-03-11 13:10:00,31.79,31.82,31.78,31.81,69562.0,31.2854,31.3149,31.2756,31.3051,69562.0
2025-03-11 13:15:00,31.81,31.84,31.8,31.83,38458.0,31.3051,31.3346,31.2952,31.3248,38458.0
2025-03-11 13:20:00,31.84,31.84,31.79,31.81,67339.0,31.3346,31.3346,31.2854,31.3051,67339.0
2025-03-11 13:25:00,31.81,31.82,31.77,31.81,60604.0,31.3051,31.3149,31.2657,31.3051,60604.0
2025-03-11 13:30:00,31.81,31.85,31.78,31.78,54615.0,31.3051,31.3444,31.2756,31.2756,54615.0
2025-03-11 13:35:00,31.79,31.82,31.77,31.82,48856.0,31.2854,31.3149,31.2657,31.3149,48856.0
2025-03-11 13:40:00,31.82,31.84,31.78,31.78,127139.0,31.3149,31.3346,31.2756,31.2756,127139.0
2025-03-11 13:45:00,31.78,31.83,31.76,31.77,75284.0,31.2756,31.3248,31.2559,31.2657,75284.0
2025-03-11 13:50:00,31.76,31.77,31.73,31.75,62426.0,31.2559,31.2657,31.2263,31.246,62426.0
2025-03-11 13:55:00,31.75,31.75,31.66,31.67,80485.0,31.246,31.246,31.1575,31.1673,80485.0
2025-03-11 14:00:00,31.67,31.74,31.66,31.7,61902.0,31.1673,31.2362,31.1575,31.1968,61902.0
2025-03-11 14:05:00,31.7,31.78,31.67,31.74,79289.0,31.1968,31.2756,31.1673,31.2362,79289.0
2025-03-11 14:10:00,31.74,31.82,31.73,31.82,68613.0,31.2362,31.3149,31.2263,31.3149,68613.0
2025-03-11 14:15:00,31.81,31.85,31.8,31.84,87601.0,31.3051,31.3444,31.2952,31.3346,87601.0
2025-03-11 14:20:00,31.85,31.88,31.82,31.83,59398.0,31.3444,31.374,31.3149,31.3248,59398.0
2025-03-11 14:25:00,31.83,31.87,31.82,31.86,96023.0,31.3248,31.3641,31.3149,31.3543,96023.0
2025-03-11 14:30:00,31.86,31.88,31.83,31.86,75430.0,31.3543,31.374,31.3248,31.3543,75430.0
2025-03-11 14:35:00,31.86,31.91,31.85,31.91,65225.0,31.3543,31.4035,31.3444,31.4035,65225.0
2025-03-11 14:40:00,31.91,32.04,31.9,32.04,144608.0,31.4035,31.5314,31.3937,31.5314,144608.0
2025-03-11 14:45:00,32.04,32.06,32.02,32.05,147372.0,31.5314,31.5511,31.5117,31.5413,147372.0
2025-03-11 14:50:00,32.05,32.11,32.05,32.09,118060.0,31.5413,31.6003,31.5413,31.5806,118060.0
2025-03-11 14:55:00,32.09,32.11,32.03,32.07,169903.0,31.5806,31.6003,31.5216,31.561,169903.0
2025-03-11 15:00:00,32.07,32.08,31.99,32.01,186915.0,31.561,31.5708,31.4822,31.5019,186915.0
2025-03-11 15:05:00,32.01,32.08,31.99,32.05,96312.0,31.5019,31.5708,31.4822,31.5413,96312.0
2025-03-11 15:10:00,32.05,32.09,32.03,32.07,123746.0,31.5413,31.5806,31.5216,31.561,123746.0
2025-03-11 15:15:00,32.07,32.09,32.02,32.08,251129.0,31.561,31.5806,31.5117,31.5708,251129.0
2025-03-11 15:20:00,32.08,32.14,32.07,32.08,138635.0,31.5708,31.6298,31.561,31.5708,138635.0
2025-03-11 15:25:00,32.08,32.13,32.06,32.09,76174.0,31.5708,31.62,31.5511,31.5806,76174.0
2025-03-11 15:30:00,32.09,32.11,32.07,32.09,85536.0,31.5806,31.6003,31.561,31.5806,85536.0
2025-03-11 15:35:00,32.09,32.13,32.05,32.05,78832.0,31.5806,31.62,31.5413,31.5413,78832.0
2025-03-11 15:40:00,32.05,32.07,32.04,32.07,87326.0,31.5413,31.561,31.5314,31.561,87326.0
2025-03-11 15:45:00,32.07,32.11,32.05,32.11,99939.0,31.561,31.6003,31.5413,31.6003,99939.0
2025-03-11 15:50:00,32.1,32.1,32.01,32.02,258440.0,31.5905,31.5905,31.5019,31.5117,258440.0
2025-03-11 15:55:00,32.03,32.04,31.95,31.99,523427.0,31.5216,31.5314,31.4429,31.4822,523427.0
2025-03-12 09:30:00,31.79,31.87,31.71,31.82,246359.0,31.2854,31.3641,31.2067,31.3149,246359.0
2025-03-12 09:35:00,31.82,31.83,31.73,31.81,115399.0,31.3149,31.3248,31.2263,31.3051,115399.0
2025-03-12 09:40:00,31.79,31.83,31.75,31.81,76530.0,31.2854,31.3248,31.246,31.3051,76530.0
2025-03-12 09:45:00,31.82,31.82,31.78,31.81,65569.0,31.3149,31.3149,31.2756,31.3051,65569.0
2025-03-12 09:50:00,31.82,31.9,31.81,31.84,141686.0,31.3149,31.3937,31.3051,31.3346,141686.0
2025-03-12 09:55:00,31.84,31.93,31.8,31.93,85798.0,31.3346,31.4232,31.2952,31.4232,85798.0
2025-03-12 10:00:00,31.92,31.97,31.87,31.92,54925.0,31.4133,31.4625,31.3641,31.4133,54925.0
2025-03-12 10:05:00,31.93,31.95,31.85,31.86,52101.0,31.4232,31.4429,31.3444,31.3543,52101.0
2025-03-12 10:10:00,31.87,31.93,31.83,31.92,38425.0,31.3641,31.4232,31.3248,31.4133,38425.0
2025-03-12 10:15:00,31.92,31.92,31.84,31.9,62854.0,31.4133,31.4133,31.3346,31.3937,62854.0
2025-03-12 10:20:00,31.91,31.93,31.84,31.84,34776.0,31.4035,31.4232,31.3346,31.3346,34776.0
2025-03-12 10:25:00,31.83,31.9,31.82,31.87,49508.0,31.3248,31.3937,31.3149,31.3641,49508.0
2025-03-12 10:30:00,31.87,31.92,31.86,31.9,90750.0,31.3641,31.4133,31.3543,31.3937,90750.0
2025-03-12 10:35:00,31.9,31.97,31.89,31.92,39110.0,31.3937,31.4625,31.3838,31.4133,39110.0
2025-03-12 10:40:00,31.92,31.93,31.87,31.88,79758.0,31.4133,31.4232,31.3641,31.374,79758.0
2025-03-12 10:45:00,31.88,31.95,31.87,31.93,40617.0,31.374,31.4429,31.3641,31.4232,40617.0
2025-03-12 10:50:00,31.94,32.02,31.93,32.02,41240.0,31.433,31.5117,31.4232,31.5117,41240.0
2025-03-12 10:55:00,32.02,32.02,31.97,32.02,50469.0,31.5117,31.5117,31.4625,31.5117,50469.0
2025-03-12 11:00:00,32.02,32.05,31.99,32.02,46143.0,31.5117,31.5413,31.4822,31.5117,46143.0
2025-03-12 11:05:00,32.02,32.04,31.94,32.03,58757.0,31.5117,31.5314,31.433,31.5216,58757.0
2025-03-12 11:10:00,32.04,32.09,32.03,32.07,52466.0,31.5314,31.5806,31.5216,31.561,52466.0
2025-03-12 11:15:00,32.08,32.12,32.05,32.09,66845.0,31.5708,31.6102,31.5413,31.5806,66845.0
2025-03-12 11:20:00,32.09,32.16,32.07,32.16,43231.0,31.5806,31.6495,31.561,31.6495,43231.0
2025-03-12 11:25:00,32.16,32.17,32.14,32.16,47911.0,31.6495,31.6594,31.6298,31.6495,47911.0
2025-03-12 11:30:00,32.16,32.22,32.16,32.22,48412.0,31.6495,31.7086,31.6495,31.7086,48412.0
2025-03-12 11:35:00,32.22,32.23,32.19,32.21,50491.0,31.7086,31.7184,31.679,31.6987,50491.0
2025-03-12 11:40:00,32.22,32.22,32.19,32.2,44591.0,31.7086,31.7086,31.679,31.6889,44591.0
2025-03-12 11:45:00,32.2,32.24,32.19,32.23,161789.0,31.6889,31.7283,31.679,31.7184,161789.0
2025-03-12 11:50:00,32.23,32.26,32.21,32.26,70012.0,31.7184,31.7479,31.6987,31.7479,70012.0
2025-03-12 11:55:00,32.26,32.26,32.21,32.23,63919.0,31.7479,31.7479,31.6987,31.7184,63919.0
2025-03-12 12:00:00,32.24,32.26,32.22,32.25,52825.0,31.7283,31.7479,31.7086,31.7381,52825.0
2025-03-12 12:05:00,32.25,32.33,32.23,32.32,43404.0,31.7381,31.8168,31.7184,31.807,43404.0
2025-03-12 12:10:00,32.32,32.33,32.27,32.32,116955.0,31.807,31.8168,31.7578,31.807,116955.0
2025-03-12 12:15:00,32.32,32.32,32.29,32.32,75670.0,31.807,31.807,31.7775,31.807,75670.0
2025-03-12 12:20:00,32.32,32.34,32.29,32.31,125942.0,31.807,31.8267,31.7775,31.7971,125942.0
2025-03-12 12:25:00,32.3,32.31,32.26,32.3,60038.0,31.7873,31.7971,31.7479,31.7873,60038.0
2025-03-12 12:30:00,32.3,32.41,32.28,32.4,276728.0,31.7873,31.8956,31.7676,31.8857,276728.0
2025-03-12 12:35:00,32.38,32.42,32.37,32.38,122155.0,31.866,31.9054,31.8562,31.866,122155.0
2025-03-12 12:40:00,32.38,32.38,32.25,32.27,95511.0,31.866,31.866,31.7381,31.7578,95511.0
2025-03-12 12:45:00,32.27,32.37,32.24,32.37,44759.0,31.7578,31.8562,31.7283,31.8562,44759.0
2025-03-12 12:50:00,32.37,32.39,32.29,32.3,42550.0,31.8562,31.8759,31.7775,31.7873,42550.0
2025-03-12 12:55:00,32.3,32.32,32.26,32.27,62343.0,31.7873,31.807,31.7479,31.7578,62343.0
2025-03-12 13:00:00,32.27,32.28,32.23,32.26,47474.0,31.7578,31.7676,31.7184,31.7479,47474.0
2025-03-12 13:05:00,32.27,32.29,32.23,32.28,133090.0,31.7578,31.7775,31.7184,31.7676,133090.0
2025-03-12 13:10:00,32.27,32.37,32.25,32.37,40383.0,31.7578,31.8562,31.7381,31.8562,40383.0
2025-03-12 13:15:00,32.37,32.37,32.31,32.33,42596.0,31.8562,31.8562,31.7971,31.8168,42596.0
2025-03-12 13:20:00,32.34,32.39,32.33,32.33,49536.0,31.8267,31.8759,31.8168,31.8168,49536.0
2025-03-12 13:25:00,32.34,32.36,32.32,32.36,24046.0,31.8267,31.8463,31.807,31.8463,24046.0
2025-03-12 13:30:00,32.36,32.37,32.32,32.34,29092.0,31.8463,31.8562,31.807,31.8267,29092.0
2025-03-12 13:35:00,32.35,32.41,32.35,32.41,37297.0,31.8365,31.8956,31.8365,31.8956,37297.0
2025-03-12 13:40:00,32.41,32.45,32.4,32.43,51561.0,31.8956,31.9349,31.8857,31.9152,51561.0
2025-03-12 13:45:00,32.41,32.45,32.41,32.43,18626.0,31.8956,31.9349,31.8956,31.9152,18626.0
2025-03-12 13:50:00,32.43,32.47,32.4,32.45,43732.0,31.9152,31.9546,31.8857,31.9349,43732.0
2025-03-12 13:55:00,32.45,32.46,32.4,32.43,37268.0,31.9349,31.9448,31.8857,31.9152,37268.0
2025-03-12 14:00:00,32.43,32.47,32.41,32.44,34579.0,31.9152,31.9546,31.8956,31.9251,34579.0
2025-03-12 14:05:00,32.45,32.47,32.41,32.44,68186.0,31.9349,31.9546,31.8956,31.9251,68186.0
2025-03-12 14:10:00,32.45,32.48,32.41,32.43,94789.0,31.9349,31.9644,31.8956,31.9152,94789.0
2025-03-12 14:15:00,32.43,32.45,32.4,32.41,42296.0,31.9152,31.9349,31.8857,31.8956,42296.0
2025-03-12 14:20:00,32.41,32.46,32.41,32.44,48263.0,31.8956,31.9448,31.8956,31.9251,48263.0
2025-03-12 14:25:00,32.44,32.46,32.43,32.46,58040.0,31.9251,31.9448,31.9152,31.9448,58040.0
2025-03-12 14:30:00,32.46,32.47,32.44,32.45,50370.0,31.9448,31.9546,31.9251,31.9349,50370.0
2025-03-12 14:35:00,32.45,32.47,32.42,32.43,60915.0,31.9349,31.9546,31.9054,31.9152,60915.0
2025-03-12 14:40:00,32.44,32.47,32.43,32.44,68186.0,31.9251,31.9546,31.9152,31.9251,68186.0
2025-03-12 14:45:00,32.43,32.45,32.41,32.43,63025.0,31.9152,31.9349,31.8956,31.9152,63025.0
2025-03-12 14:50:00,32.43,32.43,32.38,32.41,55895.0,31.9152,31.9152,31.866,31.8956,55895.0
2025-03-12 14:55:00,32.41,32.45,32.38,32.44,106230.0,31.8956,31.9349,31.866,31.9251,106230.0
2025-03-12 15:00:00,32.43,32.46,32.38,32.45,67202.0,31.9152,31.9448,31.866,31.9349,67202.0
2025-03-12 15:05:00,32.44,32.5,32.44,32.5,42041.0,31.9251,31.9841,31.9251,31.9841,42041.0
2025-03-12 15:10:00,32.5,32.5,32.45,32.45,57709.0,31.9841,31.9841,31.9349,31.9349,57709.0
2025-03-12 15:15:00,32.45,32.46,32.39,32.44,40413.0,31.9349,31.9448,31.8759,31.9251,40413.0
2025-03-12 15:20:00,32.43,32.44,32.39,32.41,62195.0,31.9152,31.9251,31.8759,31.8956,62195.0
2025-03-12 15:25:00,32.41,32.43,32.38,32.38,67733.0,31.8956,31.9152,31.866,31.866,67733.0
2025-03-12 15:30:00,32.38,32.43,32.38,32.4,41318.0,31.866,31.9152,31.866,31.8857,41318.0
2025-03-12 15:35:00,32.39,32.39,32.33,32.36,96520.0,31.8759,31.8759,31.8168,31.8463,96520.0
2025-03-12 15:40:00,32.35,32.37,32.33,32.34,54408.0,31.8365,31.8562,31.8168,31.8267,54408.0
2025-03-12 15:45:00,32.34,32.4,32.34,32.4,112554.0,31.8267,31.8857,31.8267,31.8857,112554.0
2025-03-12 15:50:00,32.4,32.4,32.31,32.32,326306.0,31.8857,31.8857,31.7971,31.807,326306.0
2025-03-12 15:55:00,32.32,32.33,32.2,32.2,598791.0,31.807,31.8168,31.6889,31.6889,598791.0
2025-03-13 09:30:00,32.32,32.49,32.24,32.49,235257.0,31.807,31.9743,31.7283,31.9743,235257.0
2025-03-13 09:35:00,32.5,32.58,32.47,32.52,181937.0,31.9841,32.0629,31.9546,32.0038,181937.0
2025-03-13 09:40:00,32.52,32.57,32.5,32.52,93165.0,32.0038,32.053,31.9841,32.0038,93165.0
2025-03-13 09:45:00,32.52,32.54,32.49,32.51,29315.0,32.0038,32.0235,31.9743,31.994,29315.0
2025-03-13 09:50:00,32.51,32.55,32.47,32.53,63992.0,31.994,32.0333,31.9546,32.0137,63992.0
2025-03-13 09:55:00,32.54,32.54,32.44,32.44,90558.0,32.0235,32.0235,31.9251,31.9251,90558.0
2025-03-13 10:00:00,32.44,32.45,32.31,32.38,236818.0,31.9251,31.9349,31.7971,31.866,236818.0
2025-03-13 10:05:00,32.38,32.53,32.37,32.45,101431.0,31.866,32.0137,31.8562,31.9349,101431.0
2025-03-13 10:10:00,32.45,32.46,32.38,32.44,71902.0,31.9349,31.9448,31.866,31.9251,71902.0
2025-03-13 10:15:00,32.43,32.45,32.39,32.43,35061.0,31.9152,31.9349,31.8759,31.9152,35061.0
2025-03-13 10:20:00,32.43,32.44,32.4,32.43,36199.0,31.9152,31.9251,31.8857,31.9152,36199.0
2025-03-13 10:25:00,32.44,32.46,32.39,32.4,89412.0,31.9251,31.9448,31.8759,31.8857,89412.0
2025-03-13 10:30:00,32.4,32.44,32.39,32.43,66698.0,31.8857,31.9251,31.8759,31.9152,66698.0
2025-03-13 10:35:00,32.43,32.44,32.39,32.42,42831.0,31.9152,31.9251,31.8759,31.9054,42831.0
2025-03-13 10:40:00,32.43,32.44,32.39,32.41,55449.0,31.9152,31.9251,31.8759,31.8956,55449.0
2025-03-13 10:45:00,32.41,32.43,32.37,32.43,57810.0,31.8956,31.9152,31.8562,31.9152,57810.0
2025-03-13 10:50:00,32.43,32.46,32.41,32.41,58596.0,31.9152,31.9448,31.8956,31.8956,58596.0
2025-03-13 10:55:00,32.41,32.42,32.38,32.41,46196.0,31.8956,31.9054,31.866,31.8956,46196.0
2025-03-13 11:00:00,32.41,32.43,32.35,32.37,54043.0,31.8956,31.9152,31.8365,31.8562,54043.0
2025-03-13 11:05:00,32.38,32.4,32.32,32.34,34338.0,31.866,31.8857,31.807,31.8267,34338.0
2025-03-13 11:10:00,32.34,32.36,32.31,32.32,67894.0,31.8267,31.8463,31.7971,31.807,67894.0
2025-03-13 11:15:00,32.32,32.35,32.31,32.34,79936.0,31.807,31.8365,31.7971,31.8267,79936.0
2025-03-13 11:20:00,32.33,32.37,32.33,32.37,35723.0,31.8168,31.8562,31.8168,31.8562,35723.0
2025-03-13 11:25:00,32.37,32.38,32.34,32.34,40357.0,31.8562,31.866,31.8267,31.8267,40357.0
2025-03-13 11:30:00,32.34,32.45,32.34,32.43,37270.0,31.8267,31.9349,31.8267,31.9152,37270.0
2025-03-13 11:35:00,32.43,32.43,32.38,32.4,34665.0,31.9152,31.9152,31.866,31.8857,34665.0
2025-03-13 11:40:00,32.4,32.43,32.36,32.41,95149.0,31.8857,31.9152,31.8463,31.8956,95149.0
2025-03-13 11:45:00,32.41,32.42,32.32,32.42,65794.0,31.8956,31.9054,31.807,31.9054,65794.0
2025-03-13 11:50:00,32.42,32.43,32.37,32.38,34462.0,31.9054,31.9152,31.8562,31.866,34462.0
2025-03-13 11:55:00,32.38,32.4,32.32,32.33,27502.0,31.866,31.8857,31.807,31.8168,27502.0
2025-03-13 12:00:00,32.33,32.35,32.27,32.3,25311.0,31.8168,31.8365,31.7578,31.7873,25311.0
2025-03-13 12:05:00,32.31,32.39,32.3,32.37,75817.0,31.7971,31.8759,31.7873,31.8562,75817.0
2025-03-13 12:10:00,32.37,32.38,32.34,32.37,40926.0,31.8562,31.866,31.8267,31.8562,40926.0
2025-03-13 12:15:00,32.36,32.39,32.33,32.38,36934.0,31.8463,31.8759,31.8168,31.866,36934.0
2025-03-13 12:20:00,32.38,32.41,32.36,32.39,157444.0,31.866,31.8956,31.8463,31.8759,157444.0
2025-03-13 12:25:00,32.39,32.41,32.36,32.38,30265.0,31.8759,31.8956,31.8463,31.866,30265.0
2025-03-13 12:30:00,32.37,32.42,32.35,32.41,56265.0,31.8562,31.9054,31.8365,31.8956,56265.0
2025-03-13 12:35:00,32.4,32.46,32.38,32.45,109639.0,31.8857,31.9448,31.866,31.9349,109639.0
2025-03-13 12:40:00,32.45,32.46,32.4,32.4,158262.0,31.9349,31.9448,31.8857,31.8857,158262.0
2025-03-13 12:45:00,32.41,32.42,32.33,32.37,143018.0,31.8956,31.9054,31.8168,31.8562,143018.0
2025-03-13 12:50:00,32.38,32.38,32.34,32.34,68302.0,31.866,31.866,31.8267,31.8267,68302.0
2025-03-13 12:55:00,32.35,32.38,32.31,32.38,156128.0,31.8365,31.866,31.7971,31.866,156128.0
2025-03-13 13:00:00,32.38,32.4,32.33,32.37,34416.0,31.866,31.8857,31.8168,31.8562,34416.0
2025-03-13 13:05:00,32.37,32.39,32.33,32.37,18989.0,31.8562,31.8759,31.8168,31.8562,18989.0
2025-03-13 13:10:00,32.37,32.4,32.35,32.38,28719.0,31.8562,31.8857,31.8365,31.866,28719.0
2025-03-13 13:15:00,32.39,32.4,32.33,32.34,24987.0,31.8759,31.8857,31.8168,31.8267,24987.0
2025-03-13 13:20:00,32.34,32.39,32.33,32.34,35452.0,31.8267,31.8759,31.8168,31.8267,35452.0
2025-03-13 13:25:00,32.34,32.36,32.32,32.33,37379.0,31.8267,31.8463,31.807,31.8168,37379.0
2025-03-13 13:30:00,32.33,32.33,32.26,32.27,22781.0,31.8168,31.8168,31.7479,31.7578,22781.0
2025-03-13 13:35:00,32.26,32.27,32.22,32.23,42409.0,31.7479,31.7578,31.7086,31.7184,42409.0
2025-03-13 13:40:00,32.23,32.24,32.2,32.21,22593.0,31.7184,31.7283,31.6889,31.6987,22593.0
2025-03-13 13:45:00,32.22,32.22,32.17,32.18,37908.0,31.7086,31.7086,31.6594,31.6692,37908.0
2025-03-13 13:50:00,32.18,32.24,32.18,32.2,46901.0,31.6692,31.7283,31.6692,31.6889,46901.0
2025-03-13 13:55:00,32.2,32.22,32.17,32.19,25537.0,31.6889,31.7086,31.6594,31.679,25537.0
2025-03-13 14:00:00,32.19,32.25,32.18,32.21,43412.0,31.679,31.7381,31.6692,31.6987,43412.0
2025-03-13 14:05:00,32.21,32.24,32.2,32.23,32997.0,31.6987,31.7283,31.6889,31.7184,32997.0
2025-03-13 14:10:00,32.23,32.3,32.22,32.29,26876.0,31.7184,31.7873,31.7086,31.7775,26876.0
2025-03-13 14:15:00,32.29,32.29,32.25,32.27,27634.0,31.7775,31.7775,31.7381,31.7578,27634.0
2025-03-13 14:20:00,32.27,32.29,32.25,32.28,33258.0,31.7578,31.7775,31.7381,31.7676,33258.0
2025-03-13 14:25:00,32.28,32.32,32.28,32.32,26140.0,31.7676,31.807,31.7676,31.807,26140.0
2025-03-13 14:30:00,32.32,32.35,32.3,32.31,40142.0,31.807,31.8365,31.7873,31.7971,40142.0
2025-03-13 14:35:00,32.3,32.34,32.29,32.33,33725.0,31.7873,31.8267,31.7775,31.8168,33725.0
2025-03-13 14:40:00,32.33,32.35,32.32,32.33,32945.0,31.8168,31.8365,31.807,31.8168,32945.0
2025-03-13 14:45:00,32.33,32.35,32.32,32.34,28788.0,31.8168,31.8365,31.807,31.8267,28788.0
2025-03-13 14:50:00,32.34,32.34,32.3,32.32,26737.0,31.8267,31.8267,31.7873,31.807,26737.0
2025-03-13 14:55:00,32.32,32.34,32.31,32.33,46247.0,31.807,31.8267,31.7971,31.8168,46247.0
2025-03-13 15:00:00,32.33,32.37,32.3,32.32,39642.0,31.8168,31.8562,31.7873,31.807,39642.0
2025-03-13 15:05:00,32.32,32.33,32.29,32.3,63909.0,31.807,31.8168,31.7775,31.7873,63909.0
2025-03-13 15:10:00,32.3,32.35,32.3,32.32,62000.0,31.7873,31.8365,31.7873,31.807,62000.0
2025-03-13 15:15:00,32.33,32.33,32.29,32.31,45961.0,31.8168,31.8168,31.7775,31.7971,45961.0
2025-03-13 15:20:00,32.31,32.31,32.28,32.3,64716.0,31.7971,31.7971,31.7676,31.7873,64716.0
2025-03-13 15:25:00,32.29,32.29,32.23,32.29,73845.0,31.7775,31.7775,31.7184,31.7775,73845.0
2025-03-13 15:30:00,32.29,32.34,32.27,32.34,108011.0,31.7775,31.8267,31.7578,31.8267,108011.0
2025-03-13 15:35:00,32.34,32.36,32.33,32.36,107177.0,31.8267,31.8463,31.8168,31.8463,107177.0
2025-03-13 15:40:00,32.36,32.42,32.35,32.39,133757.0,31.8463,31.9054,31.8365,31.8759,133757.0
2025-03-13 15:45:00,32.38,32.39,32.33,32.37,76809.0,31.866,31.8759,31.8168,31.8562,76809.0
2025-03-13 15:50:00,32.36,32.38,32.33,32.38,162294.0,31.8463,31.866,31.8168,31.866,162294.0
2025-03-13 15:55:00,32.38,32.41,32.37,32.37,348219.0,31.866,31.8956,31.8562,31.8562,348219.0
2025-03-14 09:30:00,32.75,32.78,32.67,32.7,496426.0,32.2302,32.2597,32.1514,32.181,496426.0
2025-03-14 09:35:00,32.7,32.79,32.68,32.79,101474.0,32.181,32.2695,32.1613,32.2695,101474.0
2025-03-14 09:40:00,32.79,32.85,32.78,32.8,71746.0,32.2695,32.3286,32.2597,32.2794,71746.0
2025-03-14 09:45:00,32.8,32.91,32.8,32.9,166722.0,32.2794,32.3876,32.2794,32.3778,166722.0
2025-03-14 09:50:00,32.9,32.97,32.87,32.97,55715.0,32.3778,32.4467,32.3483,32.4467,55715.0
2025-03-14 09:55:00,32.97,32.98,32.93,32.95,76933.0,32.4467,32.4565,32.4073,32.427,76933.0
2025-03-14 10:00:00,32.92,32.95,32.83,32.94,183167.0,32.3975,32.427,32.3089,32.4171,183167.0
2025-03-14 10:05:00,32.95,32.98,32.91,32.98,88516.0,32.427,32.4565,32.3876,32.4565,88516.0
2025-03-14 10:10:00,32.98,33.02,32.96,32.99,144191.0,32.4565,32.4959,32.4368,32.4663,144191.0
2025-03-14 10:15:00,32.99,32.99,32.93,32.94,110638.0,32.4663,32.4663,32.4073,32.4171,110638.0
2025-03-14 10:20:00,32.94,33.01,32.93,33.0,139859.0,32.4171,32.486,32.4073,32.4762,139859.0
2025-03-14 10:25:00,33.01,33.03,32.96,33.01,140668.0,32.486,32.5057,32.4368,32.486,140668.0
2025-03-14 10:30:00,33.0,33.02,32.97,33.01,245497.0,32.4762,32.4959,32.4467,32.486,245497.0
2025-03-14 10:35:00,33.01,33.01,32.96,33.0,120965.0,32.486,32.486,32.4368,32.4762,120965.0
2025-03-14 10:40:00,33.0,33.04,32.99,33.03,165803.0,32.4762,32.5156,32.4663,32.5057,165803.0
2025-03-14 10:45:00,33.03,33.05,32.99,33.0,88574.0,32.5057,32.5254,32.4663,32.4762,88574.0
2025-03-14 10:50:00,33.0,33.07,33.0,33.02,112593.0,32.4762,32.5451,32.4762,32.4959,112593.0
2025-03-14 10:55:00,33.03,33.05,33.01,33.02,77370.0,32.5057,32.5254,32.486,32.4959,77370.0
2025-03-14 11:00:00,33.03,33.05,32.99,33.04,143569.0,32.5057,32.5254,32.4663,32.5156,143569.0
2025-03-14 11:05:00,33.04,33.06,33.02,33.02,97670.0,32.5156,32.5352,32.4959,32.4959,97670.0
2025-03-14 11:10:00,33.02,33.06,33.01,33.05,155096.0,32.4959,32.5352,32.486,32.5254,155096.0
2025-03-14 11:15:00,33.05,33.08,33.04,33.08,139821.0,32.5254,32.5549,32.5156,32.5549,139821.0
2025-03-14 11:20:00,33.08,33.11,33.07,33.09,327878.0,32.5549,32.5844,32.5451,32.5648,327878.0
2025-03-14 11:25:00,33.09,33.12,33.08,33.11,307148.0,32.5648,32.5943,32.5549,32.5844,307148.0
2025-03-14 11:30:00,33.11,33.13,33.09,33.1,135925.0,32.5844,32.6041,32.5648,32.5746,135925.0
2025-03-14 11:35:00,33.1,33.11,33.09,33.11,212449.0,32.5746,32.5844,32.5648,32.5844,212449.0
2025-03-14 11:40:00,33.11,33.16,33.1,33.16,245557.0,32.5844,32.6337,32.5746,32.6337,245557.0
2025-03-14 11:45:00,33.16,33.17,33.15,33.16,133435.0,32.6337,32.6435,32.6238,32.6337,133435.0
2025-03-14 11:50:00,33.16,33.22,33.16,33.22,333422.0,32.6337,32.6927,32.6337,32.6927,333422.0
2025-03-14 11:55:00,33.22,33.22,33.16,33.16,231372.0,32.6927,32.6927,32.6337,32.6337,231372.0
2025-03-14 12:00:00,33.16,33.21,33.15,33.2,286615.0,32.6337,32.6829,32.6238,32.673,286615.0
2025-03-14 12:05:00,33.2,33.23,33.2,33.22,110205.0,32.673,32.7025,32.673,32.6927,110205.0
2025-03-14 12:10:00,33.22,33.27,33.21,33.26,309587.0,32.6927,32.7419,32.6829,32.7321,309587.0
2025-03-14 12:15:00,33.26,33.27,33.23,33.25,423095.0,32.7321,32.7419,32.7025,32.7222,423095.0
2025-03-14 12:20:00,33.25,33.26,33.23,33.23,147210.0,32.7222,32.7321,32.7025,32.7025,147210.0
2025-03-14 12:25:00,33.23,33.24,33.14,33.2,359920.0,32.7025,32.7124,32.614,32.673,359920.0
2025-03-14 12:30:00,33.2,33.23,33.15,33.23,102750.0,32.673,32.7025,32.6238,32.7025,102750.0
2025-03-14 12:35:00,33.23,33.24,33.21,33.22,56339.0,32.7025,32.7124,32.6829,32.6927,56339.0
2025-03-14 12:40:00,33.22,33.23,33.21,33.23,38523.0,32.6927,32.7025,32.6829,32.7025,38523.0
2025-03-14 12:45:00,33.22,33.23,33.17,33.2,51873.0,32.6927,32.7025,32.6435,32.673,51873.0
2025-03-14 12:50:00,33.2,33.27,33.19,33.23,67059.0,32.673,32.7419,32.6632,32.7025,67059.0
2025-03-14 12:55:00,33.23,33.25,33.22,33.25,62729.0,32.7025,32.7222,32.6927,32.7222,62729.0
2025-03-14 13:00:00,33.25,33.32,33.24,33.29,54983.0,32.7222,32.7911,32.7124,32.7616,54983.0
2025-03-14 13:05:00,33.29,33.32,33.28,33.3,41835.0,32.7616,32.7911,32.7517,32.7714,41835.0
2025-03-14 13:10:00,33.3,33.32,33.26,33.27,61441.0,32.7714,32.7911,32.7321,32.7419,61441.0
2025-03-14 13:15:00,33.27,33.29,33.25,33.26,54879.0,32.7419,32.7616,32.7222,32.7321,54879.0
2025-03-14 13:20:00,33.26,33.28,33.24,33.27,65243.0,32.7321,32.7517,32.7124,32.7419,65243.0
2025-03-14 13:25:00,33.28,33.3,33.26,33.3,49900.0,32.7517,32.7714,32.7321,32.7714,49900.0
2025-03-14 13:30:00,33.3,33.31,33.28,33.29,85940.0,32.7714,32.7813,32.7517,32.7616,85940.0
2025-03-14 13:35:00,33.3,33.33,33.29,33.33,48610.0,32.7714,32.801,32.7616,32.801,48610.0
2025-03-14 13:40:00,33.33,33.34,33.3,33.3,48039.0,32.801,32.8108,32.7714,32.7714,48039.0
2025-03-14 13:45:00,33.31,33.32,33.3,33.31,46985.0,32.7813,32.7911,32.7714,32.7813,46985.0
2025-03-14 13:50:00,33.31,33.36,33.3,33.34,73132.0,32.7813,32.8305,32.7714,32.8108,73132.0
2025-03-14 13:55:00,33.34,33.34,33.28,33.29,70829.0,32.8108,32.8108,32.7517,32.7616,70829.0
2025-03-14 14:00:00,33.29,33.33,33.28,33.32,45363.0,32.7616,32.801,32.7517,32.7911,45363.0
2025-03-14 14:05:00,33.32,33.32,33.29,33.3,30969.0,32.7911,32.7911,32.7616,32.7714,30969.0
2025-03-14 14:10:00,33.3,33.32,33.29,33.3,29251.0,32.7714,32.7911,32.7616,32.7714,29251.0
2025-03-14 14:15:00,33.3,33.33,33.29,33.32,37223.0,32.7714,32.801,32.7616,32.7911,37223.0
2025-03-14 14:20:00,33.31,33.35,33.3,33.35,96763.0,32.7813,32.8206,32.7714,32.8206,96763.0
2025-03-14 14:25:00,33.35,33.36,33.32,33.34,140578.0,32.8206,32.8305,32.7911,32.8108,140578.0
2025-03-14 14:30:00,33.34,33.36,33.33,33.36,72507.0,32.8108,32.8305,32.801,32.8305,72507.0
2025-03-14 14:35:00,33.36,33.38,33.35,33.38,27780.0,32.8305,32.8502,32.8206,32.8502,27780.0
2025-03-14 14:40:00,33.38,33.38,33.35,33.37,53964.0,32.8502,32.8502,32.8206,32.8403,53964.0
2025-03-14 14:45:00,33.37,33.41,33.36,33.4,72235.0,32.8403,32.8797,32.8305,32.8698,72235.0
2025-03-14 14:50:00,33.41,33.41,33.4,33.41,34613.0,32.8797,32.8797,32.8698,32.8797,34613.0
2025-03-14 14:55:00,33.41,33.41,33.39,33.41,274545.0,32.8797,32.8797,32.86,32.8797,274545.0
2025-03-14 15:00:00,33.41,33.46,33.4,33.43,264233.0,32.8797,32.9289,32.8698,32.8994,264233.0
2025-03-14 15:05:00,33.43,33.47,33.42,33.47,73958.0,32.8994,32.9387,32.8895,32.9387,73958.0
2025-03-14 15:10:00,33.47,33.47,33.38,33.4,335020.0,32.9387,32.9387,32.8502,32.8698,335020.0
2025-03-14 15:15:00,33.4,33.4,33.36,33.37,60097.0,32.8698,32.8698,32.8305,32.8403,60097.0
2025-03-14 15:20:00,33.38,33.38,33.34,33.35,85925.0,32.8502,32.8502,32.8108,32.8206,85925.0
2025-03-14 15:25:00,33.34,33.35,33.32,33.34,92081.0,32.8108,32.8206,32.7911,32.8108,92081.0
2025-03-14 15:30:00,33.34,33.36,33.32,33.32,134698.0,32.8108,32.8305,32.7911,32.7911,134698.0
2025-03-14 15:35:00,33.33,33.33,33.29,33.3,110214.0,32.801,32.801,32.7616,32.7714,110214.0
2025-03-14 15:40:00,33.3,33.33,33.27,33.33,149567.0,32.7714,32.801,32.7419,32.801,149567.0
2025-03-14 15:45:00,33.33,33.37,33.32,33.37,139199.0,32.801,32.8403,32.7911,32.8403,139199.0
2025-03-14 15:50:00,33.37,33.42,33.34,33.41,198226.0,32.8403,32.8895,32.8108,32.8797,198226.0
2025-03-14 15:55:00,33.41,33.43,33.39,33.41,568784.0,32.8797,32.8994,32.86,32.8797,568784.0
2025-03-17 09:30:00,33.41,33.58,33.41,33.57,202602.0,32.8797,33.047,32.8797,33.0371,202602.0
2025-03-17 09:35:00,33.57,33.59,33.51,33.53,59269.0,33.0371,33.0568,32.9781,32.9978,59269.0
2025-03-17 09:40:00,33.52,33.6,33.48,33.59,34884.0,32.9879,33.0667,32.9486,33.0568,34884.0
2025-03-17 09:45:00,33.59,33.62,33.57,33.62,41325.0,33.0568,33.0863,33.0371,33.0863,41325.0
2025-03-17 09:50:00,33.61,33.65,33.56,33.6,38020.0,33.0765,33.1159,33.0273,33.0667,38020.0
2025-03-17 09:55:00,33.61,33.62,33.53,33.55,58413.0,33.0765,33.0863,32.9978,33.0175,58413.0
2025-03-17 10:00:00,33.54,33.57,33.51,33.52,59801.0,33.0076,33.0371,32.9781,32.9879,59801.0
2025-03-17 10:05:00,33.52,33.53,33.43,33.43,29695.0,32.9879,32.9978,32.8994,32.8994,29695.0
2025-03-17 10:10:00,33.42,33.43,33.37,33.39,35780.0,32.8895,32.8994,32.8403,32.86,35780.0
2025-03-17 10:15:00,33.39,33.44,33.36,33.43,120007.0,32.86,32.9092,32.8305,32.8994,120007.0
2025-03-17 10:20:00,33.43,33.48,33.43,33.47,62180.0,32.8994,32.9486,32.8994,32.9387,62180.0
2025-03-17 10:25:00,33.46,33.51,33.44,33.51,75311.0,32.9289,32.9781,32.9092,32.9781,75311.0
2025-03-17 10:30:00,33.5,33.56,33.48,33.52,275558.0,32.9683,33.0273,32.9486,32.9879,275558.0
2025-03-17 10:35:00,33.52,33.55,33.49,33.54,257627.0,32.9879,33.0175,32.9584,33.0076,257627.0
2025-03-17 10:40:00,33.55,33.61,33.5,33.51,230492.0,33.0175,33.0765,32.9683,32.9781,230492.0
2025-03-17 10:45:00,33.52,33.54,33.5,33.52,346666.0,32.9879,33.0076,32.9683,32.9879,346666.0
2025-03-17 10:50:00,33.52,33.53,33.45,33.46,198703.0,32.9879,32.9978,32.919,32.9289,198703.0
2025-03-17 10:55:00,33.45,33.54,33.45,33.54,337731.0,32.919,33.0076,32.919,33.0076,337731.0
2025-03-17 11:00:00,33.54,33.59,33.52,33.57,340482.0,33.0076,33.0568,32.9879,33.0371,340482.0
2025-03-17 11:05:00,33.57,33.58,33.54,33.58,124383.0,33.0371,33.047,33.0076,33.047,124383.0
2025-03-17 11:10:00,33.58,33.63,33.56,33.62,194996.0,33.047,33.0962,33.0273,33.0863,194996.0
2025-03-17 11:15:00,33.62,33.66,33.59,33.62,192919.0,33.0863,33.1257,33.0568,33.0863,192919.0
2025-03-17 11:20:00,33.62,33.68,33.6,33.66,175783.0,33.0863,33.1454,33.0667,33.1257,175783.0
2025-03-17 11:25:00,33.66,33.68,33.64,33.68,194544.0,33.1257,33.1454,33.106,33.1454,194544.0
2025-03-17 11:30:00,33.68,33.69,33.65,33.68,53806.0,33.1454,33.1552,33.1159,33.1454,53806.0
2025-03-17 11:35:00,33.68,33.7,33.65,33.66,94169.0,33.1454,33.1651,33.1159,33.1257,94169.0
2025-03-17 11:40:00,33.66,33.72,33.66,33.7,74953.0,33.1257,33.1848,33.1257,33.1651,74953.0
2025-03-17 11:45:00,33.7,33.71,33.69,33.7,59026.0,33.1651,33.1749,33.1552,33.1651,59026.0
2025-03-17 11:50:00,33.69,33.74,33.69,33.72,222082.0,33.1552,33.2044,33.1552,33.1848,222082.0
2025-03-17 11:55:00,33.72,33.73,33.7,33.73,148624.0,33.1848,33.1946,33.1651,33.1946,148624.0
2025-03-17 12:00:00,33.72,33.73,33.71,33.72,218456.0,33.1848,33.1946,33.1749,33.1848,218456.0
2025-03-17 12:05:00,33.72,33.72,33.63,33.65,52778.0,33.1848,33.1848,33.0962,33.1159,52778.0
2025-03-17 12:10:00,33.65,33.67,33.61,33.65,61686.0,33.1159,33.1356,33.0765,33.1159,61686.0
2025-03-17 12:15:00,33.65,33.65,33.6,33.63,52519.0,33.1159,33.1159,33.0667,33.0962,52519.0
2025-03-17 12:20:00,33.63,33.67,33.61,33.66,175481.0,33.0962,33.1356,33.0765,33.1257,175481.0
2025-03-17 12:25:00,33.65,33.71,33.65,33.7,162469.0,33.1159,33.1749,33.1159,33.1651,162469.0
2025-03-17 12:30:00,33.7,33.72,33.68,33.7,713101.0,33.1651,33.1848,33.1454,33.1651,713101.0
2025-03-17 12:35:00,33.7,33.72,33.67,33.69,179821.0,33.1651,33.1848,33.1356,33.1552,179821.0
2025-03-17 12:40:00,33.68,33.71,33.68,33.68,45129.0,33.1454,33.1749,33.1454,33.1454,45129.0
2025-03-17 12:45:00,33.69,33.71,33.68,33.7,60919.0,33.1552,33.1749,33.1454,33.1651,60919.0
2025-03-17 12:50:00,33.7,33.71,33.69,33.7,50119.0,33.1651,33.1749,33.1552,33.1651,50119.0
2025-03-17 12:55:00,33.7,33.72,33.7,33.72,52216.0,33.1651,33.1848,33.1651,33.1848,52216.0
2025-03-17 13:00:00,33.72,33.75,33.7,33.74,76602.0,33.1848,33.2143,33.1651,33.2044,76602.0
2025-03-17 13:05:00,33.75,33.81,33.74,33.79,79399.0,33.2143,33.2733,33.2044,33.2537,79399.0
2025-03-17 13:10:00,33.79,33.79,33.77,33.79,33212.0,33.2537,33.2537,33.234,33.2537,33212.0
2025-03-17 13:15:00,33.79,33.79,33.74,33.74,39405.0,33.2537,33.2537,33.2044,33.2044,39405.0
2025-03-17 13:20:00,33.75,33.78,33.74,33.77,31192.0,33.2143,33.2438,33.2044,33.234,31192.0
2025-03-17 13:25:00,33.76,33.77,33.73,33.73,27929.0,33.2241,33.234,33.1946,33.1946,27929.0
2025-03-17 13:30:00,33.73,33.75,33.71,33.72,44891.0,33.1946,33.2143,33.1749,33.1848,44891.0
2025-03-17 13:35:00,33.73,33.73,33.71,33.73,31478.0,33.1946,33.1946,33.1749,33.1946,31478.0
2025-03-17 13:40:00,33.73,33.75,33.71,33.72,38481.0,33.1946,33.2143,33.1749,33.1848,38481.0
2025-03-17 13:45:00,33.72,33.74,33.71,33.73,62872.0,33.1848,33.2044,33.1749,33.1946,62872.0
2025-03-17 13:50:00,33.73,33.75,33.72,33.74,32282.0,33.1946,33.2143,33.1848,33.2044,32282.0
2025-03-17 13:55:00,33.74,33.77,33.74,33.74,38824.0,33.2044,33.234,33.2044,33.2044,38824.0
2025-03-17 14:00:00,33.75,33.78,33.74,33.75,42047.0,33.2143,33.2438,33.2044,33.2143,42047.0
2025-03-17 14:05:00,33.75,33.79,33.74,33.78,40909.0,33.2143,33.2537,33.2044,33.2438,40909.0
2025-03-17 14:10:00,33.78,33.78,33.74,33.76,31248.0,33.2438,33.2438,33.2044,33.2241,31248.0
2025-03-17 14:15:00,33.75,33.77,33.75,33.77,31470.0,33.2143,33.234,33.2143,33.234,31470.0
2025-03-17 14:20:00,33.76,33.78,33.74,33.75,51912.0,33.2241,33.2438,33.2044,33.2143,51912.0
2025-03-17 14:25:00,33.75,33.77,33.73,33.76,63246.0,33.2143,33.234,33.1946,33.2241,63246.0
2025-03-17 14:30:00,33.76,33.79,33.75,33.77,35870.0,33.2241,33.2537,33.2143,33.234,35870.0
2025-03-17 14:35:00,33.77,33.79,33.76,33.79,69324.0,33.234,33.2537,33.2241,33.2537,69324.0
2025-03-17 14:40:00,33.79,33.79,33.77,33.77,74885.0,33.2537,33.2537,33.234,33.234,74885.0
2025-03-17 14:45:00,33.77,33.79,33.77,33.78,39626.0,33.234,33.2537,33.234,33.2438,39626.0
2025-03-17 14:50:00,33.78,33.79,33.77,33.77,54520.0,33.2438,33.2537,33.234,33.234,54520.0
2025-03-17 14:55:00,33.77,33.79,33.76,33.77,71100.0,33.234,33.2537,33.2241,33.234,71100.0
2025-03-17 15:00:00,33.77,33.8,33.75,33.76,90841.0,33.234,33.2635,33.2143,33.2241,90841.0
2025-03-17 15:05:00,33.76,33.77,33.72,33.72,40271.0,33.2241,33.234,33.1848,33.1848,40271.0
2025-03-17 15:10:00,33.73,33.73,33.67,33.68,48041.0,33.1946,33.1946,33.1356,33.1454,48041.0
2025-03-17 15:15:00,33.67,33.69,33.66,33.68,40006.0,33.1356,33.1552,33.1257,33.1454,40006.0
2025-03-17 15:20:00,33.67,33.71,33.67,33.7,80295.0,33.1356,33.1749,33.1356,33.1651,80295.0
2025-03-17 15:25:00,33.7,33.72,33.69,33.7,57669.0,33.1651,33.1848,33.1552,33.1651,57669.0
2025-03-17 15:30:00,33.7,33.74,33.69,33.73,112011.0,33.1651,33.2044,33.1552,33.1946,112011.0
2025-03-17 15:35:00,33.73,33.74,33.72,33.73,80680.0,33.1946,33.2044,33.1848,33.1946,80680.0
2025-03-17 15:40:00,33.73,33.75,33.72,33.73,124713.0,33.1946,33.2143,33.1848,33.1946,124713.0
2025-03-17 15:45:00,33.73,33.75,33.73,33.74,190138.0,33.1946,33.2143,33.1946,33.2044,190138.0
2025-03-17 15:50:00,33.74,33.77,33.73,33.76,181706.0,33.2044,33.234,33.1946,33.2241,181706.0
2025-03-17 15:55:00,33.76,33.77,33.74,33.75,386291.0,33.2241,33.234,33.2044,33.2143,386291.0
2025-03-18 09:30:00,34.12,34.17,34.05,34.13,302382.0,33.5784,33.6276,33.5095,33.5883,302382.0
2025-03-18 09:35:00,34.13,34.16,34.07,34.07,116956.0,33.5883,33.6178,33.5292,33.5292,116956.0
2025-03-18 09:40:00,34.07,34.09,34.04,34.05,53076.0,33.5292,33.5489,33.4997,33.5095,53076.0
2025-03-18 09:45:00,34.05,34.06,33.98,34.01,164361.0,33.5095,33.5194,33.4406,33.4702,164361.0
2025-03-18 09:50:00,34.01,34.05,33.99,34.02,61137.0,33.4702,33.5095,33.4505,33.48,61137.0
2025-03-18 09:55:00,34.03,34.04,33.96,33.98,66980.0,33.4898,33.4997,33.421,33.4406,66980.0
2025-03-18 10:00:00,33.97,34.0,33.93,33.95,67398.0,33.4308,33.4603,33.3914,33.4111,67398.0
2025-03-18 10:05:00,33.95,33.97,33.9,33.91,94191.0,33.4111,33.4308,33.3619,33.3717,94191.0
2025-03-18 10:10:00,33.91,33.92,33.86,33.91,59963.0,33.3717,33.3816,33.3225,33.3717,59963.0
2025-03-18 10:15:00,33.9,33.95,33.88,33.89,53420.0,33.3619,33.4111,33.3422,33.3521,53420.0
2025-03-18 10:20:00,33.9,33.93,33.88,33.91,41083.0,33.3619,33.3914,33.3422,33.3717,41083.0
2025-03-18 10:25:00,33.91,33.94,33.87,33.89,139575.0,33.3717,33.4013,33.3324,33.3521,139575.0
2025-03-18 10:30:00,33.89,33.9,33.84,33.87,73311.0,33.3521,33.3619,33.3029,33.3324,73311.0
2025-03-18 10:35:00,33.86,33.9,33.84,33.9,29970.0,33.3225,33.3619,33.3029,33.3619,29970.0
2025-03-18 10:40:00,33.9,33.96,33.9,33.95,45313.0,33.3619,33.421,33.3619,33.4111,45313.0
2025-03-18 10:45:00,33.95,33.98,33.92,33.98,64700.0,33.4111,33.4406,33.3816,33.4406,64700.0
2025-03-18 10:50:00,33.98,34.03,33.97,34.02,58033.0,33.4406,33.4898,33.4308,33.48,58033.0
2025-03-18 10:55:00,34.02,34.05,34.01,34.02,32725.0,33.48,33.5095,33.4702,33.48,32725.0
2025-03-18 11:00:00,34.02,34.09,34.01,34.09,52039.0,33.48,33.5489,33.4702,33.5489,52039.0
2025-03-18 11:05:00,34.09,34.1,34.02,34.04,90751.0,33.5489,33.5587,33.48,33.4997,90751.0
2025-03-18 11:10:00,34.04,34.11,34.03,34.1,75483.0,33.4997,33.5686,33.4898,33.5587,75483.0
2025-03-18 11:15:00,34.1,34.15,34.1,34.14,61929.0,33.5587,33.6079,33.5587,33.5981,61929.0
2025-03-18 11:20:00,34.14,34.14,34.11,34.14,89741.0,33.5981,33.5981,33.5686,33.5981,89741.0
2025-03-18 11:25:00,34.14,34.17,34.12,34.13,238655.0,33.5981,33.6276,33.5784,33.5883,238655.0
2025-03-18 11:30:00,34.13,34.13,34.09,34.11,120801.0,33.5883,33.5883,33.5489,33.5686,120801.0
2025-03-18 11:35:00,34.11,34.14,34.08,34.14,135170.0,33.5686,33.5981,33.539,33.5981,135170.0
2025-03-18 11:40:00,34.14,34.14,34.1,34.11,126647.0,33.5981,33.5981,33.5587,33.5686,126647.0
2025-03-18 11:45:00,34.11,34.11,34.07,34.08,107335.0,33.5686,33.5686,33.5292,33.539,107335.0
2025-03-18 11:50:00,34.08,34.09,34.06,34.08,106058.0,33.539,33.5489,33.5194,33.539,106058.0
2025-03-18 11:55:00,34.09,34.1,34.06,34.07,97023.0,33.5489,33.5587,33.5194,33.5292,97023.0
2025-03-18 12:00:00,34.07,34.08,34.05,34.05,120082.0,33.5292,33.539,33.5095,33.5095,120082.0
2025-03-18 12:05:00,34.05,34.07,34.04,34.05,90949.0,33.5095,33.5292,33.4997,33.5095,90949.0
2025-03-18 12:10:00,34.05,34.08,34.03,34.08,102742.0,33.5095,33.539,33.4898,33.539,102742.0
2025-03-18 12:15:00,34.08,34.08,34.04,34.05,99897.0,33.539,33.539,33.4997,33.5095,99897.0
2025-03-18 12:20:00,34.05,34.08,34.04,34.07,147025.0,33.5095,33.539,33.4997,33.5292,147025.0
2025-03-18 12:25:00,34.07,34.12,34.06,34.12,188218.0,33.5292,33.5784,33.5194,33.5784,188218.0
2025-03-18 12:30:00,34.12,34.15,34.11,34.13,67203.0,33.5784,33.6079,33.5686,33.5883,67203.0
2025-03-18 12:35:00,34.12,34.13,34.09,34.09,27139.0,33.5784,33.5883,33.5489,33.5489,27139.0
2025-03-18 12:40:00,34.09,34.11,34.05,34.05,193115.0,33.5489,33.5686,33.5095,33.5095,193115.0
2025-03-18 12:45:00,34.05,34.07,34.04,34.05,109225.0,33.5095,33.5292,33.4997,33.5095,109225.0
2025-03-18 12:50:00,34.05,34.06,34.03,34.05,98346.0,33.5095,33.5194,33.4898,33.5095,98346.0
2025-03-18 12:55:00,34.05,34.06,34.02,34.02,62906.0,33.5095,33.5194,33.48,33.48,62906.0
2025-03-18 13:00:00,34.02,34.07,34.02,34.05,29809.0,33.48,33.5292,33.48,33.5095,29809.0
2025-03-18 13:05:00,34.05,34.08,34.02,34.07,76629.0,33.5095,33.539,33.48,33.5292,76629.0
2025-03-18 13:10:00,34.06,34.08,34.05,34.07,33880.0,33.5194,33.539,33.5095,33.5292,33880.0
2025-03-18 13:15:00,34.08,34.08,34.04,34.07,168412.0,33.539,33.539,33.4997,33.5292,168412.0
2025-03-18 13:20:00,34.07,34.12,34.04,34.09,221960.0,33.5292,33.5784,33.4997,33.5489,221960.0
2025-03-18 13:25:00,34.08,34.1,34.07,34.09,72591.0,33.539,33.5587,33.5292,33.5489,72591.0
2025-03-18 13:30:00,34.09,34.1,34.06,34.08,112644.0,33.5489,33.5587,33.5194,33.539,112644.0
2025-03-18 13:35:00,34.08,34.12,34.08,34.11,52010.0,33.539,33.5784,33.539,33.5686,52010.0
2025-03-18 13:40:00,34.11,34.11,34.08,34.1,23489.0,33.5686,33.5686,33.539,33.5587,23489.0
2025-03-18 13:45:00,34.1,34.13,34.09,34.12,40762.0,33.5587,33.5883,33.5489,33.5784,40762.0
2025-03-18 13:50:00,34.12,34.13,34.09,34.12,47026.0,33.5784,33.5883,33.5489,33.5784,47026.0
2025-03-18 13:55:00,34.11,34.13,34.1,34.11,86209.0,33.5686,33.5883,33.5587,33.5686,86209.0
2025-03-18 14:00:00,34.12,34.13,34.1,34.12,40472.0,33.5784,33.5883,33.5587,33.5784,40472.0
2025-03-18 14:05:00,34.12,34.13,34.11,34.11,19870.0,33.5784,33.5883,33.5686,33.5686,19870.0
2025-03-18 14:10:00,34.12,34.12,34.1,34.11,47695.0,33.5784,33.5784,33.5587,33.5686,47695.0
2025-03-18 14:15:00,34.11,34.12,34.09,34.12,39848.0,33.5686,33.5784,33.5489,33.5784,39848.0
2025-03-18 14:20:00,34.12,34.16,34.12,34.16,78728.0,33.5784,33.6178,33.5784,33.6178,78728.0
2025-03-18 14:25:00,34.16,34.17,34.14,34.15,53731.0,33.6178,33.6276,33.5981,33.6079,53731.0
2025-03-18 14:30:00,34.15,34.2,34.14,34.15,95417.0,33.6079,33.6571,33.5981,33.6079,95417.0
2025-03-18 14:35:00,34.15,34.17,34.15,34.16,32152.0,33.6079,33.6276,33.6079,33.6178,32152.0
2025-03-18 14:40:00,34.17,34.17,34.16,34.16,27655.0,33.6276,33.6276,33.6178,33.6178,27655.0
2025-03-18 14:45:00,34.16,34.2,34.16,34.18,84545.0,33.6178,33.6571,33.6178,33.6375,84545.0
2025-03-18 14:50:00,34.18,34.19,34.16,34.17,76664.0,33.6375,33.6473,33.6178,33.6276,76664.0
2025-03-18 14:55:00,34.17,34.19,34.16,34.19,44211.0,33.6276,33.6473,33.6178,33.6473,44211.0
2025-03-18 15:00:00,34.19,34.19,34.17,34.19,73916.0,33.6473,33.6473,33.6276,33.6473,73916.0
2025-03-18 15:05:00,34.19,34.2,34.17,34.19,63622.0,33.6473,33.6571,33.6276,33.6473,63622.0
2025-03-18 15:10:00,34.19,34.19,34.17,34.18,51618.0,33.6473,33.6473,33.6276,33.6375,51618.0
2025-03-18 15:15:00,34.18,34.2,34.17,34.19,67190.0,33.6375,33.6571,33.6276,33.6473,67190.0
2025-03-18 15:20:00,34.2,34.21,34.18,34.21,106212.0,33.6571,33.667,33.6375,33.667,106212.0
2025-03-18 15:25:00,34.21,34.23,34.19,34.2,142313.0,33.667,33.6867,33.6473,33.6571,142313.0
2025-03-18 15:30:00,34.21,34.22,34.18,34.2,114680.0,33.667,33.6768,33.6375,33.6571,114680.0
2025-03-18 15:35:00,34.2,34.21,34.18,34.2,115856.0,33.6571,33.667,33.6375,33.6571,115856.0
2025-03-18 15:40:00,34.19,34.2,34.17,34.18,145391.0,33.6473,33.6571,33.6276,33.6375,145391.0
2025-03-18 15:45:00,34.18,34.2,34.17,34.19,88536.0,33.6375,33.6571,33.6276,33.6473,88536.0
2025-03-18 15:50:00,34.19,34.21,34.18,34.2,208143.0,33.6473,33.667,33.6375,33.6571,208143.0
2025-03-18 15:55:00,34.21,34.23,34.19,34.21,492753.0,33.667,33.6867,33.6473,33.667,492753.0
2025-03-19 09:30:00,34.23,34.28,34.19,34.24,232141.0,33.6867,33.7359,33.6473,33.6965,232141.0
2025-03-19 09:35:00,34.23,34.29,34.17,34.17,109949.0,33.6867,33.7457,33.6276,33.6276,109949.0
2025-03-19 09:40:00,34.18,34.21,34.14,34.2,61348.0,33.6375,33.667,33.5981,33.6571,61348.0
2025-03-19 09:45:00,34.2,34.22,34.13,34.18,85194.0,33.6571,33.6768,33.5883,33.6375,85194.0
2025-03-19 09:50:00,34.18,34.23,34.15,34.23,106371.0,33.6375,33.6867,33.6079,33.6867,106371.0
2025-03-19 09:55:00,34.23,34.26,34.19,34.25,93202.0,33.6867,33.7162,33.6473,33.7063,93202.0
2025-03-19 10:00:00,34.24,34.24,34.17,34.17,143057.0,33.6965,33.6965,33.6276,33.6276,143057.0
2025-03-19 10:05:00,34.18,34.19,34.07,34.09,109331.0,33.6375,33.6473,33.5292,33.5489,109331.0
2025-03-19 10:10:00,34.09,34.1,34.0,34.08,180019.0,33.5489,33.5587,33.4603,33.539,180019.0
2025-03-19 10:15:00,34.07,34.11,34.07,34.1,121404.0,33.5292,33.5686,33.5292,33.5587,121404.0
2025-03-19 10:20:00,34.1,34.18,34.09,34.18,120644.0,33.5587,33.6375,33.5489,33.6375,120644.0
2025-03-19 10:25:00,34.18,34.22,34.16,34.18,83094.0,33.6375,33.6768,33.6178,33.6375,83094.0
2025-03-19 10:30:00,34.19,34.25,34.18,34.25,88337.0,33.6473,33.7063,33.6375,33.7063,88337.0
2025-03-19 10:35:00,34.25,34.28,34.24,34.25,77052.0,33.7063,33.7359,33.6965,33.7063,77052.0
2025-03-19 10:40:00,34.26,34.28,34.23,34.25,79327.0,33.7162,33.7359,33.6867,33.7063,79327.0
2025-03-19 10:45:00,34.25,34.25,34.22,34.23,41101.0,33.7063,33.7063,33.6768,33.6867,41101.0
2025-03-19 10:50:00,34.23,34.27,34.23,34.26,63185.0,33.6867,33.726,33.6867,33.7162,63185.0
2025-03-19 10:55:00,34.26,34.28,34.24,34.27,135534.0,33.7162,33.7359,33.6965,33.726,135534.0
2025-03-19 11:00:00,34.27,34.33,34.27,34.29,77558.0,33.726,33.7851,33.726,33.7457,77558.0
2025-03-19 11:05:00,34.29,34.35,34.28,34.34,59427.0,33.7457,33.8048,33.7359,33.7949,59427.0
2025-03-19 11:10:00,34.33,34.36,34.33,34.36,55706.0,33.7851,33.8146,33.7851,33.8146,55706.0
2025-03-19 11:15:00,34.36,34.37,34.33,34.35,45570.0,33.8146,33.8244,33.7851,33.8048,45570.0
2025-03-19 11:20:00,34.34,34.36,34.34,34.34,54557.0,33.7949,33.8146,33.7949,33.7949,54557.0
2025-03-19 11:25:00,34.34,34.37,34.34,34.35,45845.0,33.7949,33.8244,33.7949,33.8048,45845.0
2025-03-19 11:30:00,34.35,34.36,34.32,34.33,77760.0,33.8048,33.8146,33.7752,33.7851,77760.0
2025-03-19 11:35:00,34.32,34.34,34.3,34.33,55543.0,33.7752,33.7949,33.7556,33.7851,55543.0
2025-03-19 11:40:00,34.32,34.33,34.32,34.33,26137.0,33.7752,33.7851,33.7752,33.7851,26137.0
2025-03-19 11:45:00,34.33,34.36,34.32,34.34,75673.0,33.7851,33.8146,33.7752,33.7949,75673.0
2025-03-19 11:50:00,34.34,34.36,34.33,34.36,46154.0,33.7949,33.8146,33.7851,33.8146,46154.0
2025-03-19 11:55:00,34.36,34.36,34.34,34.36,70654.0,33.8146,33.8146,33.7949,33.8146,70654.0
2025-03-19 12:00:00,34.36,34.37,34.35,34.37,15230.0,33.8146,33.8244,33.8048,33.8244,15230.0
2025-03-19 12:05:00,34.37,34.37,34.33,34.34,40974.0,33.8244,33.8244,33.7851,33.7949,40974.0
2025-03-19 12:10:00,34.33,34.34,34.31,34.32,56911.0,33.7851,33.7949,33.7654,33.7752,56911.0
2025-03-19 12:15:00,34.32,34.32,34.28,34.29,25832.0,33.7752,33.7752,33.7359,33.7457,25832.0
2025-03-19 12:20:00,34.28,34.32,34.27,34.32,46563.0,33.7359,33.7752,33.726,33.7752,46563.0
2025-03-19 12:25:00,34.31,34.33,34.29,34.31,33058.0,33.7654,33.7851,33.7457,33.7654,33058.0
2025-03-19 12:30:00,34.31,34.35,34.25,34.35,105014.0,33.7654,33.8048,33.7063,33.8048,105014.0
2025-03-19 12:35:00,34.35,34.39,34.34,34.37,144403.0,33.8048,33.8441,33.7949,33.8244,144403.0
2025-03-19 12:40:00,34.38,34.38,34.35,34.38,91691.0,33.8343,33.8343,33.8048,33.8343,91691.0
2025-03-19 12:45:00,34.38,34.42,34.37,34.41,54362.0,33.8343,33.8737,33.8244,33.8638,54362.0
2025-03-19 12:50:00,34.41,34.43,34.4,34.41,38253.0,33.8638,33.8835,33.854,33.8638,38253.0
2025-03-19 12:55:00,34.41,34.41,34.39,34.39,44309.0,33.8638,33.8638,33.8441,33.8441,44309.0
2025-03-19 13:00:00,34.4,34.41,34.39,34.41,30269.0,33.854,33.8638,33.8441,33.8638,30269.0
2025-03-19 13:05:00,34.41,34.44,34.39,34.41,51907.0,33.8638,33.8933,33.8441,33.8638,51907.0
2025-03-19 13:10:00,34.42,34.43,34.4,34.41,74058.0,33.8737,33.8835,33.854,33.8638,74058.0
2025-03-19 13:15:00,34.4,34.42,34.39,34.4,40377.0,33.854,33.8737,33.8441,33.854,40377.0
2025-03-19 13:20:00,34.4,34.4,34.37,34.38,42935.0,33.854,33.854,33.8244,33.8343,42935.0
2025-03-19 13:25:00,34.38,34.39,34.35,34.38,33849.0,33.8343,33.8441,33.8048,33.8343,33849.0
2025-03-19 13:30:00,34.38,34.38,34.36,34.37,49302.0,33.8343,33.8343,33.8146,33.8244,49302.0
2025-03-19 13:35:00,34.37,34.38,34.35,34.36,87592.0,33.8244,33.8343,33.8048,33.8146,87592.0
2025-03-19 13:40:00,34.36,34.4,34.35,34.35,54060.0,33.8146,33.854,33.8048,33.8048,54060.0
2025-03-19 13:45:00,34.36,34.36,34.33,34.34,33025.0,33.8146,33.8146,33.7851,33.7949,33025.0
2025-03-19 13:50:00,34.33,34.36,34.33,34.35,45763.0,33.7851,33.8146,33.7851,33.8048,45763.0
2025-03-19 13:55:00,34.36,34.36,34.28,34.28,53896.0,33.8146,33.8146,33.7359,33.7359,53896.0
2025-03-19 14:00:00,34.29,34.38,34.23,34.37,121879.0,33.7457,33.8343,33.6867,33.8244,121879.0
2025-03-19 14:05:00,34.37,34.39,34.32,34.39,60032.0,33.8244,33.8441,33.7752,33.8441,60032.0
2025-03-19 14:10:00,34.39,34.4,34.37,34.39,43167.0,33.8441,33.854,33.8244,33.8441,43167.0
2025-03-19 14:15:00,34.39,34.41,34.38,34.39,42522.0,33.8441,33.8638,33.8343,33.8441,42522.0
2025-03-19 14:20:00,34.4,34.41,34.37,34.4,37356.0,33.854,33.8638,33.8244,33.854,37356.0
2025-03-19 14:25:00,34.4,34.4,34.37,34.39,52011.0,33.854,33.854,33.8244,33.8441,52011.0
2025-03-19 14:30:00,34.39,34.44,34.38,34.41,81206.0,33.8441,33.8933,33.8343,33.8638,81206.0
2025-03-19 14:35:00,34.41,34.44,34.39,34.41,73748.0,33.8638,33.8933,33.8441,33.8638,73748.0
2025-03-19 14:40:00,34.41,34.47,34.4,34.46,64244.0,33.8638,33.9229,33.854,33.913,64244.0
2025-03-19 14:45:00,34.45,34.47,34.44,34.45,56154.0,33.9032,33.9229,33.8933,33.9032,56154.0
2025-03-19 14:50:00,34.45,34.5,34.45,34.49,144089.0,33.9032,33.9524,33.9032,33.9425,144089.0
2025-03-19 14:55:00,34.48,34.52,34.48,34.52,136619.0,33.9327,33.9721,33.9327,33.9721,136619.0
2025-03-19 15:00:00,34.52,34.54,34.51,34.54,87436.0,33.9721,33.9917,33.9622,33.9917,87436.0
2025-03-19 15:05:00,34.54,34.55,34.49,34.52,137221.0,33.9917,34.0016,33.9425,33.9721,137221.0
2025-03-19 15:10:00,34.52,34.59,34.52,34.59,139458.0,33.9721,34.041,33.9721,34.041,139458.0
2025-03-19 15:15:00,34.59,34.61,34.56,34.58,104822.0,34.041,34.0606,34.0114,34.0311,104822.0
2025-03-19 15:20:00,34.57,34.58,34.54,34.55,129259.0,34.0213,34.0311,33.9917,34.0016,129259.0
2025-03-19 15:25:00,34.55,34.57,34.48,34.51,174667.0,34.0016,34.0213,33.9327,33.9622,174667.0
2025-03-19 15:30:00,34.51,34.51,34.46,34.5,279066.0,33.9622,33.9622,33.913,33.9524,279066.0
2025-03-19 15:35:00,34.5,34.53,34.46,34.52,157371.0,33.9524,33.9819,33.913,33.9721,157371.0
2025-03-19 15:40:00,34.51,34.55,34.51,34.55,170088.0,33.9622,34.0016,33.9622,34.0016,170088.0
2025-03-19 15:45:00,34.55,34.55,34.48,34.49,254571.0,34.0016,34.0016,33.9327,33.9425,254571.0
2025-03-19 15:50:00,34.49,34.56,34.44,34.55,448435.0,33.9425,34.0114,33.8933,34.0016,448435.0
2025-03-19 15:55:00,34.56,34.66,34.53,34.65,2077676.0,34.0114,34.1098,33.9819,34.1,2077676.0
2025-03-20 09:30:00,34.47,34.5,34.38,34.45,358940.0,33.9229,33.9524,33.8343,33.9032,358940.0
2025-03-20 09:35:00,34.45,34.55,34.43,34.51,152517.0,33.9032,34.0016,33.8835,33.9622,152517.0
2025-03-20 09:40:00,34.52,34.57,34.51,34.55,46138.0,33.9721,34.0213,33.9622,34.0016,46138.0
2025-03-20 09:45:00,34.54,34.56,34.5,34.55,84256.0,33.9917,34.0114,33.9524,34.0016,84256.0
2025-03-20 09:50:00,34.55,34.6,34.53,34.59,312988.0,34.0016,34.0508,33.9819,34.041,312988.0
2025-03-20 09:55:00,34.59,34.6,34.53,34.53,201717.0,34.041,34.0508,33.9819,33.9819,201717.0
2025-03-20 10:00:00,34.53,34.62,34.51,34.58,319500.0,33.9819,34.0705,33.9622,34.0311,319500.0
2025-03-20 10:05:00,34.58,34.65,34.57,34.63,94963.0,34.0311,34.1,34.0213,34.0803,94963.0
2025-03-20 10:10:00,34.63,34.71,34.62,34.69,118676.0,34.0803,34.159,34.0705,34.1394,118676.0
2025-03-20 10:15:00,34.68,34.69,34.64,34.65,125599.0,34.1295,34.1394,34.0902,34.1,125599.0
2025-03-20 10:20:00,34.65,34.67,34.62,34.62,59552.0,34.1,34.1197,34.0705,34.0705,59552.0
2025-03-20 10:25:00,34.62,34.62,34.53,34.57,178793.0,34.0705,34.0705,33.9819,34.0213,178793.0
2025-03-20 10:30:00,34.57,34.58,34.53,34.58,115566.0,34.0213,34.0311,33.9819,34.0311,115566.0
2025-03-20 10:35:00,34.58,34.61,34.57,34.57,86609.0,34.0311,34.0606,34.0213,34.0213,86609.0
2025-03-20 10:40:00,34.57,34.62,34.56,34.59,35809.0,34.0213,34.0705,34.0114,34.041,35809.0
2025-03-20 10:45:00,34.59,34.64,34.59,34.63,43868.0,34.041,34.0902,34.041,34.0803,43868.0
2025-03-20 10:50:00,34.63,34.65,34.61,34.64,52962.0,34.0803,34.1,34.0606,34.0902,52962.0
2025-03-20 10:55:00,34.64,34.68,34.63,34.66,48660.0,34.0902,34.1295,34.0803,34.1098,48660.0
2025-03-20 11:00:00,34.66,34.7,34.62,34.7,98241.0,34.1098,34.1492,34.0705,34.1492,98241.0
2025-03-20 11:05:00,34.7,34.71,34.63,34.64,30796.0,34.1492,34.159,34.0803,34.0902,30796.0
2025-03-20 11:10:00,34.64,34.65,34.61,34.64,136893.0,34.0902,34.1,34.0606,34.0902,136893.0
2025-03-20 11:15:00,34.64,34.66,34.63,34.64,84468.0,34.0902,34.1098,34.0803,34.0902,84468.0
2025-03-20 11:20:00,34.65,34.66,34.63,34.64,54362.0,34.1,34.1098,34.0803,34.0902,54362.0
2025-03-20 11:25:00,34.63,34.63,34.58,34.61,64063.0,34.0803,34.0803,34.0311,34.0606,64063.0
2025-03-20 11:30:00,34.6,34.67,34.59,34.66,169471.0,34.0508,34.1197,34.041,34.1098,169471.0
2025-03-20 11:35:00,34.67,34.74,34.65,34.73,134151.0,34.1197,34.1886,34.1,34.1787,134151.0
2025-03-20 11:40:00,34.72,34.75,34.72,34.73,53286.0,34.1689,34.1984,34.1689,34.1787,53286.0
2025-03-20 11:45:00,34.73,34.74,34.69,34.72,50412.0,34.1787,34.1886,34.1394,34.1689,50412.0
2025-03-20 11:50:00,34.71,34.76,34.71,34.76,55191.0,34.159,34.2083,34.159,34.2083,55191.0
2025-03-20 11:55:00,34.76,34.77,34.72,34.73,105114.0,34.2083,34.2181,34.1689,34.1787,105114.0
2025-03-20 12:00:00,34.73,34.79,34.72,34.76,84957.0,34.1787,34.2378,34.1689,34.2083,84957.0
2025-03-20 12:05:00,34.75,34.76,34.73,34.74,45829.0,34.1984,34.2083,34.1787,34.1886,45829.0
2025-03-20 12:10:00,34.73,34.74,34.68,34.7,48753.0,34.1787,34.1886,34.1295,34.1492,48753.0
2025-03-20 12:15:00,34.7,34.74,34.69,34.7,33863.0,34.1492,34.1886,34.1394,34.1492,33863.0
2025-03-20 12:20:00,34.7,34.7,34.67,34.69,28242.0,34.1492,34.1492,34.1197,34.1394,28242.0
2025-03-20 12:25:00,34.69,34.75,34.69,34.73,630661.0,34.1394,34.1984,34.1394,34.1787,630661.0
2025-03-20 12:30:00,34.73,34.79,34.68,34.78,345266.0,34.1787,34.2378,34.1295,34.2279,345266.0
2025-03-20 12:35:00,34.79,34.85,34.75,34.8,436412.0,34.2378,34.2968,34.1984,34.2476,436412.0
2025-03-20 12:40:00,34.8,34.81,34.76,34.76,116976.0,34.2476,34.2575,34.2083,34.2083,116976.0
2025-03-20 12:45:00,34.77,34.78,34.74,34.74,96548.0,34.2181,34.2279,34.1886,34.1886,96548.0
2025-03-20 12:50:00,34.74,34.75,34.71,34.73,70450.0,34.1886,34.1984,34.159,34.1787,70450.0
2025-03-20 12:55:00,34.73,34.74,34.7,34.72,26086.0,34.1787,34.1886,34.1492,34.1689,26086.0
2025-03-20 13:00:00,34.72,34.8,34.72,34.79,65722.0,34.1689,34.2476,34.1689,34.2378,65722.0
2025-03-20 13:05:00,34.8,34.8,34.77,34.77,30563.0,34.2476,34.2476,34.2181,34.2181,30563.0
2025-03-20 13:10:00,34.77,34.77,34.74,34.76,25046.0,34.2181,34.2181,34.1886,34.2083,25046.0
2025-03-20 13:15:00,34.76,34.76,34.71,34.73,34947.0,34.2083,34.2083,34.159,34.1787,34947.0
2025-03-20 13:20:00,34.73,34.75,34.72,34.75,34825.0,34.1787,34.1984,34.1689,34.1984,34825.0
2025-03-20 13:25:00,34.74,34.74,34.69,34.7,35936.0,34.1886,34.1886,34.1394,34.1492,35936.0
2025-03-20 13:30:00,34.71,34.73,34.7,34.7,38457.0,34.159,34.1787,34.1492,34.1492,38457.0
2025-03-20 13:35:00,34.7,34.74,34.7,34.73,46873.0,34.1492,34.1886,34.1492,34.1787,46873.0
2025-03-20 13:40:00,34.74,34.74,34.69,34.7,64123.0,34.1886,34.1886,34.1394,34.1492,64123.0
2025-03-20 13:45:00,34.7,34.75,34.7,34.72,75002.0,34.1492,34.1984,34.1492,34.1689,75002.0
2025-03-20 13:50:00,34.72,34.76,34.72,34.76,53681.0,34.1689,34.2083,34.1689,34.2083,53681.0
2025-03-20 13:55:00,34.76,34.77,34.73,34.77,68207.0,34.2083,34.2181,34.1787,34.2181,68207.0
2025-03-20 14:00:00,34.77,34.77,34.74,34.75,36734.0,34.2181,34.2181,34.1886,34.1984,36734.0
2025-03-20 14:05:00,34.76,34.8,34.74,34.79,62513.0,34.2083,34.2476,34.1886,34.2378,62513.0
2025-03-20 14:10:00,34.79,34.83,34.78,34.83,64081.0,34.2378,34.2771,34.2279,34.2771,64081.0
2025-03-20 14:15:00,34.82,34.84,34.81,34.81,67326.0,34.2673,34.287,34.2575,34.2575,67326.0
2025-03-20 14:20:00,34.82,34.83,34.81,34.83,88178.0,34.2673,34.2771,34.2575,34.2771,88178.0
2025-03-20 14:25:00,34.82,34.84,34.82,34.83,70455.0,34.2673,34.287,34.2673,34.2771,70455.0
2025-03-20 14:30:00,34.83,34.84,34.81,34.82,122950.0,34.2771,34.287,34.2575,34.2673,122950.0
2025-03-20 14:35:00,34.81,34.84,34.81,34.84,32649.0,34.2575,34.287,34.2575,34.287,32649.0
2025-03-20 14:40:00,34.83,34.84,34.82,34.83,57065.0,34.2771,34.287,34.2673,34.2771,57065.0
2025-03-20 14:45:00,34.83,34.85,34.82,34.84,53806.0,34.2771,34.2968,34.2673,34.287,53806.0
2025-03-20 14:50:00,34.84,34.87,34.84,34.86,58509.0,34.287,34.3165,34.287,34.3067,58509.0
2025-03-20 14:55:00,34.87,34.88,34.84,34.86,97302.0,34.3165,34.3263,34.287,34.3067,97302.0
2025-03-20 15:00:00,34.86,34.91,34.86,34.89,56592.0,34.3067,34.3559,34.3067,34.3362,56592.0
2025-03-20 15:05:00,34.89,34.9,34.88,34.89,60415.0,34.3362,34.346,34.3263,34.3362,60415.0
2025-03-20 15:10:00,34.88,34.91,34.87,34.91,68729.0,34.3263,34.3559,34.3165,34.3559,68729.0
2025-03-20 15:15:00,34.9,34.92,34.89,34.91,68749.0,34.346,34.3657,34.3362,34.3559,68749.0
2025-03-20 15:20:00,34.91,34.95,34.91,34.95,291176.0,34.3559,34.3952,34.3559,34.3952,291176.0
2025-03-20 15:25:00,34.94,34.95,34.88,34.89,240174.0,34.3854,34.3952,34.3263,34.3362,240174.0
2025-03-20 15:30:00,34.89,34.92,34.83,34.84,272537.0,34.3362,34.3657,34.2771,34.287,272537.0
2025-03-20 15:35:00,34.84,34.89,34.83,34.88,131950.0,34.287,34.3362,34.2771,34.3263,131950.0
2025-03-20 15:40:00,34.88,34.9,34.87,34.9,158937.0,34.3263,34.346,34.3165,34.346,158937.0
2025-03-20 15:45:00,34.9,34.93,34.87,34.89,185976.0,34.346,34.3756,34.3165,34.3362,185976.0
2025-03-20 15:50:00,34.88,34.89,34.83,34.84,264278.0,34.3263,34.3362,34.2771,34.287,264278.0
2025-03-20 15:55:00,34.84,34.84,34.75,34.75,875361.0,34.287,34.287,34.1984,34.1984,875361.0
2025-03-21 09:30:00,34.63,34.65,34.43,34.53,297845.0,34.0803,34.1,33.8835,33.9819,297845.0
2025-03-21 09:35:00,34.54,34.58,34.49,34.51,100989.0,33.9917,34.0311,33.9425,33.9622,100989.0
2025-03-21 09:40:00,34.5,34.57,34.49,34.57,89558.0,33.9524,34.0213,33.9425,34.0213,89558.0
2025-03-21 09:45:00,34.57,34.58,34.52,34.52,32884.0,34.0213,34.0311,33.9721,33.9721,32884.0
2025-03-21 09:50:00,34.52,34.52,34.42,34.49,148813.0,33.9721,33.9721,33.8737,33.9425,148813.0
2025-03-21 09:55:00,34.49,34.52,34.48,34.51,81358.0,33.9425,33.9721,33.9327,33.9622,81358.0
2025-03-21 10:00:00,34.51,34.53,34.47,34.5,403592.0,33.9622,33.9819,33.9229,33.9524,403592.0
2025-03-21 10:05:00,34.5,34.51,34.38,34.44,135807.0,33.9524,33.9622,33.8343,33.8933,135807.0
2025-03-21 10:10:00,34.43,34.54,34.4,34.52,217717.0,33.8835,33.9917,33.854,33.9721,217717.0
2025-03-21 10:15:00,34.52,34.55,34.48,34.54,74838.0,33.9721,34.0016,33.9327,33.9917,74838.0
2025-03-21 10:20:00,34.54,34.56,34.53,34.55,47617.0,33.9917,34.0114,33.9819,34.0016,47617.0
2025-03-21 10:25:00,34.55,34.62,34.54,34.61,86196.0,34.0016,34.0705,33.9917,34.0606,86196.0
2025-03-21 10:30:00,34.62,34.63,34.6,34.63,107900.0,34.0705,34.0803,34.0508,34.0803,107900.0
2025-03-21 10:35:00,34.63,34.65,34.6,34.62,89550.0,34.0803,34.1,34.0508,34.0705,89550.0
2025-03-21 10:40:00,34.62,34.67,34.6,34.66,79405.0,34.0705,34.1197,34.0508,34.1098,79405.0
2025-03-21 10:45:00,34.66,34.68,34.65,34.66,140826.0,34.1098,34.1295,34.1,34.1098,140826.0
2025-03-21 10:50:00,34.66,34.77,34.66,34.76,203838.0,34.1098,34.2181,34.1098,34.2083,203838.0
2025-03-21 10:55:00,34.76,34.8,34.74,34.79,143324.0,34.2083,34.2476,34.1886,34.2378,143324.0
2025-03-21 11:00:00,34.8,34.81,34.73,34.73,225842.0,34.2476,34.2575,34.1787,34.1787,225842.0
2025-03-21 11:05:00,34.73,34.73,34.64,34.72,169152.0,34.1787,34.1787,34.0902,34.1689,169152.0
2025-03-21 11:10:00,34.72,34.73,34.67,34.7,86971.0,34.1689,34.1787,34.1197,34.1492,86971.0
2025-03-21 11:15:00,34.7,34.75,34.67,34.74,328924.0,34.1492,34.1984,34.1197,34.1886,328924.0
2025-03-21 11:20:00,34.74,34.75,34.62,34.63,467066.0,34.1886,34.1984,34.0705,34.0803,467066.0
2025-03-21 11:25:00,34.63,34.64,34.55,34.57,264012.0,34.0803,34.0902,34.0016,34.0213,264012.0
2025-03-21 11:30:00,34.56,34.6,34.54,34.55,251458.0,34.0114,34.0508,33.9917,34.0016,251458.0
2025-03-21 11:35:00,34.55,34.58,34.53,34.58,143311.0,34.0016,34.0311,33.9819,34.0311,143311.0
2025-03-21 11:40:00,34.57,34.58,34.54,34.55,223327.0,34.0213,34.0311,33.9917,34.0016,223327.0
2025-03-21 11:45:00,34.55,34.59,34.55,34.55,81994.0,34.0016,34.041,34.0016,34.0016,81994.0
2025-03-21 11:50:00,34.55,34.56,34.51,34.52,199580.0,34.0016,34.0114,33.9622,33.9721,199580.0
2025-03-21 11:55:00,34.52,34.55,34.48,34.48,332798.0,33.9721,34.0016,33.9327,33.9327,332798.0
2025-03-21 12:00:00,34.48,34.53,34.46,34.52,356393.0,33.9327,33.9819,33.913,33.9721,356393.0
2025-03-21 12:05:00,34.52,34.58,34.51,34.55,269271.0,33.9721,34.0311,33.9622,34.0016,269271.0
2025-03-21 12:10:00,34.56,34.59,34.51,34.52,122358.0,34.0114,34.041,33.9622,33.9721,122358.0
2025-03-21 12:15:00,34.52,34.55,34.49,34.53,89374.0,33.9721,34.0016,33.9425,33.9819,89374.0
2025-03-21 12:20:00,34.53,34.59,34.52,34.59,49278.0,33.9819,34.041,33.9721,34.041,49278.0
2025-03-21 12:25:00,34.58,34.71,34.57,34.7,165962.0,34.0311,34.159,34.0213,34.1492,165962.0
2025-03-21 12:30:00,34.71,34.84,34.59,34.84,419117.0,34.159,34.287,34.041,34.287,419117.0
2025-03-21 12:35:00,34.84,34.89,34.63,34.66,551996.0,34.287,34.3362,34.0803,34.1098,551996.0
2025-03-21 12:40:00,34.65,34.69,34.62,34.63,88520.0,34.1,34.1394,34.0705,34.0803,88520.0
2025-03-21 12:45:00,34.64,34.7,34.64,34.69,65627.0,34.0902,34.1492,34.0902,34.1394,65627.0
2025-03-21 12:50:00,34.69,34.7,34.66,34.69,33301.0,34.1394,34.1492,34.1098,34.1394,33301.0
2025-03-21 12:55:00,34.69,34.73,34.68,34.72,76573.0,34.1394,34.1787,34.1295,34.1689,76573.0
2025-03-21 13:00:00,34.72,34.73,34.67,34.68,47846.0,34.1689,34.1787,34.1197,34.1295,47846.0
2025-03-21 13:05:00,34.68,34.69,34.66,34.67,54237.0,34.1295,34.1394,34.1098,34.1197,54237.0
2025-03-21 13:10:00,34.68,34.68,34.6,34.6,66792.0,34.1295,34.1295,34.0508,34.0508,66792.0
2025-03-21 13:15:00,34.6,34.63,34.59,34.61,52600.0,34.0508,34.0803,34.041,34.0606,52600.0
2025-03-21 13:20:00,34.61,34.61,34.58,34.61,86888.0,34.0606,34.0606,34.0311,34.0606,86888.0
2025-03-21 13:25:00,34.61,34.63,34.56,34.59,43865.0,34.0606,34.0803,34.0114,34.041,43865.0
2025-03-21 13:30:00,34.6,34.6,34.53,34.55,53139.0,34.0508,34.0508,33.9819,34.0016,53139.0
2025-03-21 13:35:00,34.55,34.6,34.54,34.6,38560.0,34.0016,34.0508,33.9917,34.0508,38560.0
2025-03-21 13:40:00,34.6,34.68,34.6,34.66,79449.0,34.0508,34.1295,34.0508,34.1098,79449.0
2025-03-21 13:45:00,34.66,34.68,34.65,34.65,67879.0,34.1098,34.1295,34.1,34.1,67879.0
2025-03-21 13:50:00,34.66,34.66,34.64,34.65,28979.0,34.1098,34.1098,34.0902,34.1,28979.0
2025-03-21 13:55:00,34.65,34.65,34.59,34.61,88624.0,34.1,34.1,34.041,34.0606,88624.0
2025-03-21 14:00:00,34.6,34.65,34.6,34.62,33267.0,34.0508,34.1,34.0508,34.0705,33267.0
2025-03-21 14:05:00,34.63,34.63,34.6,34.61,47616.0,34.0803,34.0803,34.0508,34.0606,47616.0
2025-03-21 14:10:00,34.61,34.63,34.6,34.61,61673.0,34.0606,34.0803,34.0508,34.0606,61673.0
2025-03-21 14:15:00,34.61,34.63,34.58,34.59,88880.0,34.0606,34.0803,34.0311,34.041,88880.0
2025-03-21 14:20:00,34.59,34.6,34.56,34.59,33414.0,34.041,34.0508,34.0114,34.041,33414.0
2025-03-21 14:25:00,34.58,34.59,34.56,34.58,41624.0,34.0311,34.041,34.0114,34.0311,41624.0
2025-03-21 14:30:00,34.58,34.59,34.57,34.58,31112.0,34.0311,34.041,34.0213,34.0311,31112.0
2025-03-21 14:35:00,34.58,34.58,34.56,34.57,45644.0,34.0311,34.0311,34.0114,34.0213,45644.0
2025-03-21 14:40:00,34.58,34.61,34.57,34.59,97590.0,34.0311,34.0606,34.0213,34.041,97590.0
2025-03-21 14:45:00,34.59,34.59,34.54,34.55,108042.0,34.041,34.041,33.9917,34.0016,108042.0
2025-03-21 14:50:00,34.55,34.59,34.55,34.58,37592.0,34.0016,34.041,34.0016,34.0311,37592.0
2025-03-21 14:55:00,34.58,34.58,34.56,34.58,61193.0,34.0311,34.0311,34.0114,34.0311,61193.0
2025-03-21 15:00:00,34.58,34.59,34.57,34.59,63028.0,34.0311,34.041,34.0213,34.041,63028.0
2025-03-21 15:05:00,34.59,34.62,34.58,34.62,87678.0,34.041,34.0705,34.0311,34.0705,87678.0
2025-03-21 15:10:00,34.62,34.62,34.58,34.62,87560.0,34.0705,34.0705,34.0311,34.0705,87560.0
2025-03-21 15:15:00,34.62,34.62,34.59,34.62,65334.0,34.0705,34.0705,34.041,34.0705,65334.0
2025-03-21 15:20:00,34.62,34.62,34.59,34.62,67598.0,34.0705,34.0705,34.041,34.0705,67598.0
2025-03-21 15:25:00,34.62,34.63,34.6,34.61,125458.0,34.0705,34.0803,34.0508,34.0606,125458.0
2025-03-21 15:30:00,34.61,34.62,34.57,34.61,107215.0,34.0606,34.0705,34.0213,34.0606,107215.0
2025-03-21 15:35:00,34.6,34.64,34.56,34.62,107898.0,34.0508,34.0902,34.0114,34.0705,107898.0
2025-03-21 15:40:00,34.62,34.69,34.61,34.66,111911.0,34.0705,34.1394,34.0606,34.1098,111911.0
2025-03-21 15:45:00,34.66,34.69,34.64,34.66,102571.0,34.1098,34.1394,34.0902,34.1098,102571.0
2025-03-21 15:50:00,34.66,34.67,34.57,34.59,254628.0,34.1098,34.1197,34.0213,34.041,254628.0
2025-03-21 15:55:00,34.59,34.63,34.55,34.55,633346.0,34.041,34.0803,34.0016,34.0016,633346.0
2025-03-24 09:30:00,34.42,34.65,34.39,34.62,214883.0,33.8737,34.1,33.8441,34.0705,214883.0
2025-03-24 09:35:00,34.63,34.66,34.53,34.55,82236.0,34.0803,34.1098,33.9819,34.0016,82236.0
2025-03-24 09:40:00,34.56,34.62,34.55,34.59,43016.0,34.0114,34.0705,34.0016,34.041,43016.0
2025-03-24 09:45:00,34.59,34.61,34.55,34.57,93701.0,34.041,34.0606,34.0016,34.0213,93701.0
2025-03-24 09:50:00,34.57,34.57,34.48,34.5,79649.0,34.0213,34.0213,33.9327,33.9524,79649.0
2025-03-24 09:55:00,34.49,34.54,34.48,34.5,54997.0,33.9425,33.9917,33.9327,33.9524,54997.0
2025-03-24 10:00:00,34.5,34.55,34.45,34.54,83269.0,33.9524,34.0016,33.9032,33.9917,83269.0
2025-03-24 10:05:00,34.54,34.58,34.51,34.58,70976.0,33.9917,34.0311,33.9622,34.0311,70976.0
2025-03-24 10:10:00,34.57,34.59,34.51,34.52,80537.0,34.0213,34.041,33.9622,33.9721,80537.0
2025-03-24 10:15:00,34.52,34.52,34.46,34.47,39096.0,33.9721,33.9721,33.913,33.9229,39096.0
2025-03-24 10:20:00,34.47,34.51,34.45,34.45,36521.0,33.9229,33.9622,33.9032,33.9032,36521.0
2025-03-24 10:25:00,34.45,34.46,34.34,34.35,138129.0,33.9032,33.913,33.7949,33.8048,138129.0
2025-03-24 10:30:00,34.36,34.36,34.24,34.3,88776.0,33.8146,33.8146,33.6965,33.7556,88776.0
2025-03-24 10:35:00,34.31,34.37,34.3,34.34,76198.0,33.7654,33.8244,33.7556,33.7949,76198.0
2025-03-24 10:40:00,34.34,34.39,34.34,34.35,42451.0,33.7949,33.8441,33.7949,33.8048,42451.0
2025-03-24 10:45:00,34.36,34.44,34.35,34.44,47126.0,33.8146,33.8933,33.8048,33.8933,47126.0
2025-03-24 10:50:00,34.44,34.47,34.43,34.44,41233.0,33.8933,33.9229,33.8835,33.8933,41233.0
2025-03-24 10:55:00,34.44,34.45,34.42,34.44,47151.0,33.8933,33.9032,33.8737,33.8933,47151.0
2025-03-24 11:00:00,34.43,34.43,34.37,34.38,32339.0,33.8835,33.8835,33.8244,33.8343,32339.0
2025-03-24 11:05:00,34.37,34.39,34.34,34.36,45443.0,33.8244,33.8441,33.7949,33.8146,45443.0
2025-03-24 11:10:00,34.36,34.38,34.32,34.34,40964.0,33.8146,33.8343,33.7752,33.7949,40964.0
2025-03-24 11:15:00,34.34,34.37,34.33,34.37,38196.0,33.7949,33.8244,33.7851,33.8244,38196.0
2025-03-24 11:20:00,34.37,34.37,34.33,34.36,95711.0,33.8244,33.8244,33.7851,33.8146,95711.0
2025-03-24 11:25:00,34.37,34.39,34.34,34.36,179973.0,33.8244,33.8441,33.7949,33.8146,179973.0
2025-03-24 11:30:00,34.36,34.43,34.35,34.43,148660.0,33.8146,33.8835,33.8048,33.8835,148660.0
2025-03-24 11:35:00,34.42,34.43,34.37,34.41,105789.0,33.8737,33.8835,33.8244,33.8638,105789.0
2025-03-24 11:40:00,34.41,34.43,34.41,34.43,47158.0,33.8638,33.8835,33.8638,33.8835,47158.0
2025-03-24 11:45:00,34.42,34.43,34.38,34.38,82713.0,33.8737,33.8835,33.8343,33.8343,82713.0
2025-03-24 11:50:00,34.39,34.44,34.38,34.43,120689.0,33.8441,33.8933,33.8343,33.8835,120689.0
2025-03-24 11:55:00,34.42,34.45,34.4,34.44,94679.0,33.8737,33.9032,33.854,33.8933,94679.0
2025-03-24 12:00:00,34.44,34.45,34.42,34.44,75599.0,33.8933,33.9032,33.8737,33.8933,75599.0
2025-03-24 12:05:00,34.44,34.44,34.39,34.4,88117.0,33.8933,33.8933,33.8441,33.854,88117.0
2025-03-24 12:10:00,34.4,34.4,34.3,34.3,109319.0,33.854,33.854,33.7556,33.7556,109319.0
2025-03-24 12:15:00,34.3,34.33,34.29,34.3,145762.0,33.7556,33.7851,33.7457,33.7556,145762.0
2025-03-24 12:20:00,34.3,34.34,34.29,34.32,80146.0,33.7556,33.7949,33.7457,33.7752,80146.0
2025-03-24 12:25:00,34.31,34.32,34.25,34.25,76416.0,33.7654,33.7752,33.7063,33.7063,76416.0
2025-03-24 12:30:00,34.26,34.26,34.18,34.2,79182.0,33.7162,33.7162,33.6375,33.6571,79182.0
2025-03-24 12:35:00,34.2,34.21,34.16,34.16,104205.0,33.6571,33.667,33.6178,33.6178,104205.0
2025-03-24 12:40:00,34.17,34.17,34.08,34.08,48939.0,33.6276,33.6276,33.539,33.539,48939.0
2025-03-24 12:45:00,34.09,34.14,34.08,34.09,48820.0,33.5489,33.5981,33.539,33.5489,48820.0
2025-03-24 12:50:00,34.1,34.14,34.09,34.13,30381.0,33.5587,33.5981,33.5489,33.5883,30381.0
2025-03-24 12:55:00,34.12,34.18,34.1,34.16,40546.0,33.5784,33.6375,33.5587,33.6178,40546.0
2025-03-24 13:00:00,34.16,34.17,34.15,34.16,27071.0,33.6178,33.6276,33.6079,33.6178,27071.0
2025-03-24 13:05:00,34.16,34.16,34.12,34.14,49149.0,33.6178,33.6178,33.5784,33.5981,49149.0
2025-03-24 13:10:00,34.14,34.15,34.13,34.14,14071.0,33.5981,33.6079,33.5883,33.5981,14071.0
2025-03-24 13:15:00,34.14,34.14,34.08,34.09,82946.0,33.5981,33.5981,33.539,33.5489,82946.0
2025-03-24 13:20:00,34.09,34.09,34.06,34.07,57897.0,33.5489,33.5489,33.5194,33.5292,57897.0
2025-03-24 13:25:00,34.07,34.1,34.06,34.1,37062.0,33.5292,33.5587,33.5194,33.5587,37062.0
2025-03-24 13:30:00,34.09,34.12,34.08,34.1,26485.0,33.5489,33.5784,33.539,33.5587,26485.0
2025-03-24 13:35:00,34.09,34.13,34.09,34.12,36125.0,33.5489,33.5883,33.5489,33.5784,36125.0
2025-03-24 13:40:00,34.12,34.12,34.1,34.1,40788.0,33.5784,33.5784,33.5587,33.5587,40788.0
2025-03-24 13:45:00,34.11,34.11,34.07,34.08,25666.0,33.5686,33.5686,33.5292,33.539,25666.0
2025-03-24 13:50:00,34.09,34.09,34.05,34.07,49090.0,33.5489,33.5489,33.5095,33.5292,49090.0
2025-03-24 13:55:00,34.07,34.07,34.06,34.07,16121.0,33.5292,33.5292,33.5194,33.5292,16121.0
2025-03-24 14:00:00,34.07,34.07,34.01,34.02,47049.0,33.5292,33.5292,33.4702,33.48,47049.0
2025-03-24 14:05:00,34.02,34.05,34.02,34.05,36870.0,33.48,33.5095,33.48,33.5095,36870.0
2025-03-24 14:10:00,34.05,34.05,34.02,34.02,33074.0,33.5095,33.5095,33.48,33.48,33074.0
2025-03-24 14:15:00,34.02,34.04,34.02,34.02,29392.0,33.48,33.4997,33.48,33.48,29392.0
2025-03-24 14:20:00,34.02,34.03,34.0,34.01,30247.0,33.48,33.4898,33.4603,33.4702,30247.0
2025-03-24 14:25:00,34.0,34.04,33.99,34.02,80256.0,33.4603,33.4997,33.4505,33.48,80256.0
2025-03-24 14:30:00,34.02,34.02,33.98,33.98,39064.0,33.48,33.48,33.4406,33.4406,39064.0
2025-03-24 14:35:00,33.98,34.0,33.96,33.99,84308.0,33.4406,33.4603,33.421,33.4505,84308.0
2025-03-24 14:40:00,33.99,34.04,33.98,34.02,30076.0,33.4505,33.4997,33.4406,33.48,30076.0
2025-03-24 14:45:00,34.02,34.04,34.0,34.03,32622.0,33.48,33.4997,33.4603,33.4898,32622.0
2025-03-24 14:50:00,34.03,34.05,34.02,34.05,26815.0,33.4898,33.5095,33.48,33.5095,26815.0
2025-03-24 14:55:00,34.05,34.07,34.04,34.07,19548.0,33.5095,33.5292,33.4997,33.5292,19548.0
2025-03-24 15:00:00,34.07,34.1,34.07,34.09,60865.0,33.5292,33.5587,33.5292,33.5489,60865.0
2025-03-24 15:05:00,34.09,34.11,34.08,34.11,51175.0,33.5489,33.5686,33.539,33.5686,51175.0
2025-03-24 15:10:00,34.11,34.11,34.08,34.09,109267.0,33.5686,33.5686,33.539,33.5489,109267.0
2025-03-24 15:15:00,34.09,34.14,34.09,34.14,60520.0,33.5489,33.5981,33.5489,33.5981,60520.0
2025-03-24 15:20:00,34.13,34.15,34.12,34.13,74144.0,33.5883,33.6079,33.5784,33.5883,74144.0
2025-03-24 15:25:00,34.13,34.13,34.09,34.11,75663.0,33.5883,33.5883,33.5489,33.5686,75663.0
2025-03-24 15:30:00,34.11,34.14,34.1,34.12,93637.0,33.5686,33.5981,33.5587,33.5784,93637.0
2025-03-24 15:35:00,34.13,34.16,34.12,34.16,126366.0,33.5883,33.6178,33.5784,33.6178,126366.0
2025-03-24 15:40:00,34.16,34.17,34.12,34.14,181103.0,33.6178,33.6276,33.5784,33.5981,181103.0
2025-03-24 15:45:00,34.14,34.18,34.14,34.18,102113.0,33.5981,33.6375,33.5981,33.6375,102113.0
2025-03-24 15:50:00,34.18,34.19,34.14,34.18,165524.0,33.6375,33.6473,33.5981,33.6375,165524.0
2025-03-24 15:55:00,34.18,34.18,34.12,34.13,497569.0,33.6375,33.6375,33.5784,33.5883,497569.0
2025-03-25 09:30:00,34.75,34.89,34.74,34.88,298522.0,34.1984,34.3362,34.1886,34.3263,298522.0
2025-03-25 09:35:00,34.88,34.91,34.8,34.83,223334.0,34.3263,34.3559,34.2476,34.2771,223334.0
2025-03-25 09:40:00,34.83,34.88,34.8,34.84,183206.0,34.2771,34.3263,34.2476,34.287,183206.0
2025-03-25 09:45:00,34.84,34.94,34.83,34.88,150885.0,34.287,34.3854,34.2771,34.3263,150885.0
2025-03-25 09:50:00,34.88,34.92,34.86,34.91,148016.0,34.3263,34.3657,34.3067,34.3559,148016.0
2025-03-25 09:55:00,34.91,34.91,34.83,34.84,116504.0,34.3559,34.3559,34.2771,34.287,116504.0
2025-03-25 10:00:00,34.84,34.84,34.73,34.82,211996.0,34.287,34.287,34.1787,34.2673,211996.0
2025-03-25 10:05:00,34.83,34.84,34.76,34.83,111628.0,34.2771,34.287,34.2083,34.2771,111628.0
2025-03-25 10:10:00,34.83,34.9,34.81,34.87,89709.0,34.2771,34.346,34.2575,34.3165,89709.0
2025-03-25 10:15:00,34.86,34.86,34.74,34.8,127416.0,34.3067,34.3067,34.1886,34.2476,127416.0
2025-03-25 10:20:00,34.79,34.81,34.74,34.75,82435.0,34.2378,34.2575,34.1886,34.1984,82435.0
2025-03-25 10:25:00,34.74,34.78,34.73,34.77,66963.0,34.1886,34.2279,34.1787,34.2181,66963.0
2025-03-25 10:30:00,34.77,34.78,34.75,34.77,65156.0,34.2181,34.2279,34.1984,34.2181,65156.0
2025-03-25 10:35:00,34.77,34.78,34.72,34.73,60466.0,34.2181,34.2279,34.1689,34.1787,60466.0
2025-03-25 10:40:00,34.73,34.74,34.67,34.7,84117.0,34.1787,34.1886,34.1197,34.1492,84117.0
2025-03-25 10:45:00,34.7,34.71,34.68,34.7,34428.0,34.1492,34.159,34.1295,34.1492,34428.0
2025-03-25 10:50:00,34.7,34.71,34.64,34.65,59433.0,34.1492,34.159,34.0902,34.1,59433.0
2025-03-25 10:55:00,34.65,34.66,34.62,34.63,105483.0,34.1,34.1098,34.0705,34.0803,105483.0
2025-03-25 11:00:00,34.63,34.63,34.52,34.55,107070.0,34.0803,34.0803,33.9721,34.0016,107070.0
2025-03-25 11:05:00,34.55,34.55,34.48,34.5,69040.0,34.0016,34.0016,33.9327,33.9524,69040.0
2025-03-25 11:10:00,34.5,34.52,34.45,34.45,72479.0,33.9524,33.9721,33.9032,33.9032,72479.0
2025-03-25 11:15:00,34.45,34.46,34.35,34.39,414064.0,33.9032,33.913,33.8048,33.8441,414064.0
2025-03-25 11:20:00,34.38,34.41,34.37,34.4,56734.0,33.8343,33.8638,33.8244,33.854,56734.0
2025-03-25 11:25:00,34.4,34.4,34.36,34.38,114735.0,33.854,33.854,33.8146,33.8343,114735.0
2025-03-25 11:30:00,34.37,34.37,34.31,34.35,113532.0,33.8244,33.8244,33.7654,33.8048,113532.0
2025-03-25 11:35:00,34.36,34.37,34.32,34.37,79531.0,33.8146,33.8244,33.7752,33.8244,79531.0
2025-03-25 11:40:00,34.37,34.37,34.32,34.35,42977.0,33.8244,33.8244,33.7752,33.8048,42977.0
2025-03-25 11:45:00,34.36,34.39,34.34,34.37,115687.0,33.8146,33.8441,33.7949,33.8244,115687.0
2025-03-25 11:50:00,34.37,34.39,34.36,34.39,74350.0,33.8244,33.8441,33.8146,33.8441,74350.0
2025-03-25 11:55:00,34.38,34.39,34.33,34.35,88312.0,33.8343,33.8441,33.7851,33.8048,88312.0
2025-03-25 12:00:00,34.36,34.39,34.32,34.36,90643.0,33.8146,33.8441,33.7752,33.8146,90643.0
2025-03-25 12:05:00,34.37,34.39,34.36,34.37,36016.0,33.8244,33.8441,33.8146,33.8244,36016.0
2025-03-25 12:10:00,34.36,34.36,34.32,34.34,47808.0,33.8146,33.8146,33.7752,33.7949,47808.0
2025-03-25 12:15:00,34.35,34.35,34.3,34.32,65943.0,33.8048,33.8048,33.7556,33.7752,65943.0
2025-03-25 12:20:00,34.32,34.38,34.32,34.38,96971.0,33.7752,33.8343,33.7752,33.8343,96971.0
2025-03-25 12:25:00,34.38,34.4,34.37,34.4,98105.0,33.8343,33.854,33.8244,33.854,98105.0
2025-03-25 12:30:00,34.39,34.39,34.34,34.39,97215.0,33.8441,33.8441,33.7949,33.8441,97215.0
2025-03-25 12:35:00,34.39,34.41,34.34,34.36,151705.0,33.8441,33.8638,33.7949,33.8146,151705.0
2025-03-25 12:40:00,34.36,34.37,34.35,34.36,20331.0,33.8146,33.8244,33.8048,33.8146,20331.0
2025-03-25 12:45:00,34.35,34.37,34.35,34.36,11208.0,33.8048,33.8244,33.8048,33.8146,11208.0
2025-03-25 12:50:00,34.36,34.36,34.3,34.31,30524.0,33.8146,33.8146,33.7556,33.7654,30524.0
2025-03-25 12:55:00,34.3,34.36,34.3,34.35,25023.0,33.7556,33.8146,33.7556,33.8048,25023.0
2025-03-25 13:00:00,34.35,34.42,34.35,34.4,24487.0,33.8048,33.8737,33.8048,33.854,24487.0
2025-03-25 13:05:00,34.4,34.42,34.39,34.41,15981.0,33.854,33.8737,33.8441,33.8638,15981.0
2025-03-25 13:10:00,34.4,34.41,34.39,34.41,14362.0,33.854,33.8638,33.8441,33.8638,14362.0
2025-03-25 13:15:00,34.41,34.42,34.37,34.38,18855.0,33.8638,33.8737,33.8244,33.8343,18855.0
2025-03-25 13:20:00,34.38,34.38,34.3,34.3,33222.0,33.8343,33.8343,33.7556,33.7556,33222.0
2025-03-25 13:25:00,34.3,34.33,34.3,34.3,29732.0,33.7556,33.7851,33.7556,33.7556,29732.0
2025-03-25 13:30:00,34.3,34.33,34.29,34.31,36458.0,33.7556,33.7851,33.7457,33.7654,36458.0
2025-03-25 13:35:00,34.31,34.32,34.3,34.32,18465.0,33.7654,33.7752,33.7556,33.7752,18465.0
2025-03-25 13:40:00,34.32,34.32,34.29,34.29,13724.0,33.7752,33.7752,33.7457,33.7457,13724.0
2025-03-25 13:45:00,34.29,34.3,34.26,34.27,27158.0,33.7457,33.7556,33.7162,33.726,27158.0
2025-03-25 13:50:00,34.27,34.29,34.27,34.29,25772.0,33.726,33.7457,33.726,33.7457,25772.0
2025-03-25 13:55:00,34.29,34.31,34.28,34.29,24294.0,33.7457,33.7654,33.7359,33.7457,24294.0
2025-03-25 14:00:00,34.29,34.31,34.28,34.3,19038.0,33.7457,33.7654,33.7359,33.7556,19038.0
2025-03-25 14:05:00,34.3,34.3,34.26,34.27,39733.0,33.7556,33.7556,33.7162,33.726,39733.0
2025-03-25 14:10:00,34.27,34.29,34.27,34.28,27326.0,33.726,33.7457,33.726,33.7359,27326.0
2025-03-25 14:15:00,34.27,34.28,34.26,34.27,13433.0,33.726,33.7359,33.7162,33.726,13433.0
2025-03-25 14:20:00,34.26,34.28,34.25,34.25,35183.0,33.7162,33.7359,33.7063,33.7063,35183.0
2025-03-25 14:25:00,34.25,34.26,34.24,34.25,22967.0,33.7063,33.7162,33.6965,33.7063,22967.0
2025-03-25 14:30:00,34.26,34.27,34.24,34.26,29748.0,33.7162,33.726,33.6965,33.7162,29748.0
2025-03-25 14:35:00,34.26,34.26,34.24,34.24,16240.0,33.7162,33.7162,33.6965,33.6965,16240.0
2025-03-25 14:40:00,34.25,34.26,34.24,34.25,30209.0,33.7063,33.7162,33.6965,33.7063,30209.0
2025-03-25 14:45:00,34.24,34.27,34.24,34.26,31757.0,33.6965,33.726,33.6965,33.7162,31757.0
2025-03-25 14:50:00,34.26,34.3,34.26,34.29,17008.0,33.7162,33.7556,33.7162,33.7457,17008.0
2025-03-25 14:55:00,34.29,34.31,34.26,34.27,37330.0,33.7457,33.7654,33.7162,33.726,37330.0
2025-03-25 15:00:00,34.27,34.3,34.26,34.3,28785.0,33.726,33.7556,33.7162,33.7556,28785.0
2025-03-25 15:05:00,34.3,34.35,34.28,34.34,48883.0,33.7556,33.8048,33.7359,33.7949,48883.0
2025-03-25 15:10:00,34.34,34.36,34.34,34.36,19273.0,33.7949,33.8146,33.7949,33.8146,19273.0
2025-03-25 15:15:00,34.36,34.37,34.35,34.37,29406.0,33.8146,33.8244,33.8048,33.8244,29406.0
2025-03-25 15:20:00,34.37,34.37,34.33,34.34,31676.0,33.8244,33.8244,33.7851,33.7949,31676.0
2025-03-25 15:25:00,34.34,34.34,34.28,34.3,87926.0,33.7949,33.7949,33.7359,33.7556,87926.0
2025-03-25 15:30:00,34.3,34.33,34.29,34.32,37548.0,33.7556,33.7851,33.7457,33.7752,37548.0
2025-03-25 15:35:00,34.33,34.38,34.29,34.31,82862.0,33.7851,33.8343,33.7457,33.7654,82862.0
2025-03-25 15:40:00,34.31,34.34,34.3,34.33,52546.0,33.7654,33.7949,33.7556,33.7851,52546.0
2025-03-25 15:45:00,34.33,34.37,34.32,34.34,77807.0,33.7851,33.8244,33.7752,33.7949,77807.0
2025-03-25 15:50:00,34.33,34.33,34.28,34.3,131940.0,33.7851,33.7851,33.7359,33.7556,131940.0
2025-03-25 15:55:00,34.3,34.31,34.24,34.3,374071.0,33.7556,33.7654,33.6965,33.7556,374071.0
2025-03-26 09:30:00,34.64,34.7,34.61,34.65,151026.0,34.0902,34.1492,34.0606,34.1,151026.0
2025-03-26 09:35:00,34.65,34.78,34.64,34.74,110638.0,34.1,34.2279,34.0902,34.1886,110638.0
2025-03-26 09:40:00,34.73,34.76,34.72,34.75,83218.0,34.1787,34.2083,34.1689,34.1984,83218.0
2025-03-26 09:45:00,34.75,34.75,34.66,34.69,51368.0,34.1984,34.1984,34.1098,34.1394,51368.0
2025-03-26 09:50:00,34.68,34.71,34.65,34.66,58605.0,34.1295,34.159,34.1,34.1098,58605.0
2025-03-26 09:55:00,34.66,34.76,34.64,34.74,108853.0,34.1098,34.2083,34.0902,34.1886,108853.0
2025-03-26 10:00:00,34.73,34.82,34.72,34.8,45581.0,34.1787,34.2673,34.1689,34.2476,45581.0
2025-03-26 10:05:00,34.81,34.84,34.79,34.8,36524.0,34.2575,34.287,34.2378,34.2476,36524.0
2025-03-26 10:10:00,34.78,34.78,34.72,34.77,45893.0,34.2279,34.2279,34.1689,34.2181,45893.0
2025-03-26 10:15:00,34.78,34.82,34.76,34.8,42092.0,34.2279,34.2673,34.2083,34.2476,42092.0
2025-03-26 10:20:00,34.8,34.82,34.76,34.76,63470.0,34.2476,34.2673,34.2083,34.2083,63470.0
2025-03-26 10:25:00,34.75,34.75,34.66,34.68,37753.0,34.1984,34.1984,34.1098,34.1295,37753.0
2025-03-26 10:30:00,34.69,34.71,34.63,34.69,39933.0,34.1394,34.159,34.0803,34.1394,39933.0
2025-03-26 10:35:00,34.69,34.72,34.68,34.69,101448.0,34.1394,34.1689,34.1295,34.1394,101448.0
2025-03-26 10:40:00,34.68,34.69,34.64,34.65,37972.0,34.1295,34.1394,34.0902,34.1,37972.0
2025-03-26 10:45:00,34.65,34.66,34.61,34.63,59291.0,34.1,34.1098,34.0606,34.0803,59291.0
2025-03-26 10:50:00,34.62,34.63,34.56,34.62,63083.0,34.0705,34.0803,34.0114,34.0705,63083.0
2025-03-26 10:55:00,34.62,34.66,34.61,34.65,55606.0,34.0705,34.1098,34.0606,34.1,55606.0
2025-03-26 11:00:00,34.65,34.7,34.6,34.69,107687.0,34.1,34.1492,34.0508,34.1394,107687.0
2025-03-26 11:05:00,34.69,34.77,34.69,34.77,110956.0,34.1394,34.2181,34.1394,34.2181,110956.0
2025-03-26 11:10:00,34.77,34.8,34.76,34.76,72249.0,34.2181,34.2476,34.2083,34.2083,72249.0
2025-03-26 11:15:00,34.77,34.78,34.75,34.76,86229.0,34.2181,34.2279,34.1984,34.2083,86229.0
2025-03-26 11:20:00,34.75,34.76,34.72,34.73,67318.0,34.1984,34.2083,34.1689,34.1787,67318.0
2025-03-26 11:25:00,34.73,34.74,34.65,34.68,68254.0,34.1787,34.1886,34.1,34.1295,68254.0
2025-03-26 11:30:00,34.68,34.7,34.68,34.69,40709.0,34.1295,34.1492,34.1295,34.1394,40709.0
2025-03-26 11:35:00,34.69,34.75,34.68,34.73,32464.0,34.1394,34.1984,34.1295,34.1787,32464.0
2025-03-26 11:40:00,34.73,34.74,34.71,34.73,28195.0,34.1787,34.1886,34.159,34.1787,28195.0
2025-03-26 11:45:00,34.73,34.75,34.7,34.71,43825.0,34.1787,34.1984,34.1492,34.159,43825.0
2025-03-26 11:50:00,34.7,34.71,34.68,34.7,37229.0,34.1492,34.159,34.1295,34.1492,37229.0
2025-03-26 11:55:00,34.7,34.7,34.64,34.66,33404.0,34.1492,34.1492,34.0902,34.1098,33404.0
2025-03-26 12:00:00,34.65,34.66,34.6,34.61,51122.0,34.1,34.1098,34.0508,34.0606,51122.0
2025-03-26 12:05:00,34.62,34.62,34.57,34.57,67588.0,34.0705,34.0705,34.0213,34.0213,67588.0
2025-03-26 12:10:00,34.58,34.6,34.56,34.57,87738.0,34.0311,34.0508,34.0114,34.0213,87738.0
2025-03-26 12:15:00,34.57,34.59,34.56,34.57,58262.0,34.0213,34.041,34.0114,34.0213,58262.0
2025-03-26 12:20:00,34.57,34.59,34.55,34.57,104792.0,34.0213,34.041,34.0016,34.0213,104792.0
2025-03-26 12:25:00,34.57,34.6,34.56,34.58,69679.0,34.0213,34.0508,34.0114,34.0311,69679.0
2025-03-26 12:30:00,34.58,34.66,34.57,34.65,117505.0,34.0311,34.1098,34.0213,34.1,117505.0
2025-03-26 12:35:00,34.65,34.67,34.62,34.63,104313.0,34.1,34.1197,34.0705,34.0803,104313.0
2025-03-26 12:40:00,34.63,34.63,34.57,34.58,37495.0,34.0803,34.0803,34.0213,34.0311,37495.0
2025-03-26 12:45:00,34.57,34.62,34.57,34.61,18609.0,34.0213,34.0705,34.0213,34.0606,18609.0
2025-03-26 12:50:00,34.6,34.6,34.55,34.55,27176.0,34.0508,34.0508,34.0016,34.0016,27176.0
2025-03-26 12:55:00,34.55,34.56,34.5,34.51,57275.0,34.0016,34.0114,33.9524,33.9622,57275.0
2025-03-26 13:00:00,34.51,34.52,34.48,34.51,30670.0,33.9622,33.9721,33.9327,33.9622,30670.0
2025-03-26 13:05:00,34.51,34.52,34.5,34.52,21485.0,33.9622,33.9721,33.9524,33.9721,21485.0
2025-03-26 13:10:00,34.51,34.54,34.51,34.52,25451.0,33.9622,33.9917,33.9622,33.9721,25451.0
2025-03-26 13:15:00,34.52,34.52,34.45,34.47,70263.0,33.9721,33.9721,33.9032,33.9229,70263.0
2025-03-26 13:20:00,34.47,34.48,34.41,34.44,65695.0,33.9229,33.9327,33.8638,33.8933,65695.0
2025-03-26 13:25:00,34.44,34.45,34.4,34.41,47478.0,33.8933,33.9032,33.854,33.8638,47478.0
2025-03-26 13:30:00,34.4,34.4,34.35,34.36,40910.0,33.854,33.854,33.8048,33.8146,40910.0
2025-03-26 13:35:00,34.37,34.37,34.32,34.36,54657.0,33.8244,33.8244,33.7752,33.8146,54657.0
2025-03-26 13:40:00,34.36,34.39,34.35,34.36,34665.0,33.8146,33.8441,33.8048,33.8146,34665.0
2025-03-26 13:45:00,34.36,34.37,34.31,34.33,24680.0,33.8146,33.8244,33.7654,33.7851,24680.0
2025-03-26 13:50:00,34.33,34.33,34.31,34.33,25642.0,33.7851,33.7851,33.7654,33.7851,25642.0
2025-03-26 13:55:00,34.33,34.34,34.32,34.32,17414.0,33.7851,33.7949,33.7752,33.7752,17414.0
2025-03-26 14:00:00,34.33,34.4,34.32,34.39,33878.0,33.7851,33.854,33.7752,33.8441,33878.0
2025-03-26 14:05:00,34.38,34.4,34.35,34.39,22881.0,33.8343,33.854,33.8048,33.8441,22881.0
2025-03-26 14:10:00,34.39,34.75,34.38,34.41,424518.0,33.8441,34.1984,33.8343,33.8638,424518.0
2025-03-26 14:15:00,34.42,34.43,34.39,34.41,19291.0,33.8737,33.8835,33.8441,33.8638,19291.0
2025-03-26 14:20:00,34.4,34.42,34.35,34.39,35712.0,33.854,33.8737,33.8048,33.8441,35712.0
2025-03-26 14:25:00,34.39,34.4,34.36,34.4,55941.0,33.8441,33.854,33.8146,33.854,55941.0
2025-03-26 14:30:00,34.4,34.4,34.37,34.38,27691.0,33.854,33.854,33.8244,33.8343,27691.0
2025-03-26 14:35:00,34.38,34.4,34.37,34.4,24783.0,33.8343,33.854,33.8244,33.854,24783.0
2025-03-26 14:40:00,34.39,34.4,34.34,34.36,48463.0,33.8441,33.854,33.7949,33.8146,48463.0
2025-03-26 14:45:00,34.36,34.37,34.3,34.34,89555.0,33.8146,33.8244,33.7556,33.7949,89555.0
2025-03-26 14:50:00,34.34,34.34,34.31,34.33,19854.0,33.7949,33.7949,33.7654,33.7851,19854.0
2025-03-26 14:55:00,34.32,34.33,34.3,34.31,19513.0,33.7752,33.7851,33.7556,33.7654,19513.0
2025-03-26 15:00:00,34.32,34.34,34.31,34.34,25731.0,33.7752,33.7949,33.7654,33.7949,25731.0
2025-03-26 15:05:00,34.34,34.39,34.33,34.38,23823.0,33.7949,33.8441,33.7851,33.8343,23823.0
2025-03-26 15:10:00,34.38,34.38,34.35,34.37,31047.0,33.8343,33.8343,33.8048,33.8244,31047.0
2025-03-26 15:15:00,34.36,34.4,34.36,34.39,59781.0,33.8146,33.854,33.8146,33.8441,59781.0
2025-03-26 15:20:00,34.4,34.42,34.39,34.39,32958.0,33.854,33.8737,33.8441,33.8441,32958.0
2025-03-26 15:25:00,34.4,34.4,34.34,34.34,67372.0,33.854,33.854,33.7949,33.7949,67372.0
2025-03-26 15:30:00,34.34,34.36,34.3,34.3,82581.0,33.7949,33.8146,33.7556,33.7556,82581.0
2025-03-26 15:35:00,34.3,34.33,34.3,34.33,28994.0,33.7556,33.7851,33.7556,33.7851,28994.0
2025-03-26 15:40:00,34.33,34.35,34.31,34.33,137420.0,33.7851,33.8048,33.7654,33.7851,137420.0
2025-03-26 15:45:00,34.33,34.37,34.31,34.37,81433.0,33.7851,33.8244,33.7654,33.8244,81433.0
2025-03-26 15:50:00,34.37,34.39,34.33,34.34,218430.0,33.8244,33.8441,33.7851,33.7949,218430.0
2025-03-26 15:55:00,34.34,34.42,34.33,34.42,666514.0,33.7949,33.8737,33.7851,33.8737,666514.0
2025-03-27 09:30:00,34.48,34.5,34.35,34.36,223855.0,33.9327,33.9524,33.8048,33.8146,223855.0
2025-03-27 09:35:00,34.35,34.46,34.34,34.41,138921.0,33.8048,33.913,33.7949,33.8638,138921.0
2025-03-27 09:40:00,34.41,34.45,34.35,34.39,76212.0,33.8638,33.9032,33.8048,33.8441,76212.0
2025-03-27 09:45:00,34.39,34.47,34.39,34.44,56879.0,33.8441,33.9229,33.8441,33.8933,56879.0
2025-03-27 09:50:00,34.44,34.53,34.42,34.5,77587.0,33.8933,33.9819,33.8737,33.9524,77587.0
2025-03-27 09:55:00,34.5,34.59,34.49,34.57,50369.0,33.9524,34.041,33.9425,34.0213,50369.0
2025-03-27 10:00:00,34.57,34.59,34.54,34.57,62648.0,34.0213,34.041,33.9917,34.0213,62648.0
2025-03-27 10:05:00,34.58,34.6,34.48,34.5,54830.0,34.0311,34.0508,33.9327,33.9524,54830.0
2025-03-27 10:10:00,34.5,34.5,34.42,34.43,38796.0,33.9524,33.9524,33.8737,33.8835,38796.0
2025-03-27 10:15:00,34.44,34.53,34.43,34.51,53275.0,33.8933,33.9819,33.8835,33.9622,53275.0
2025-03-27 10:20:00,34.51,34.54,34.5,34.52,48409.0,33.9622,33.9917,33.9524,33.9721,48409.0
2025-03-27 10:25:00,34.52,34.56,34.5,34.55,76984.0,33.9721,34.0114,33.9524,34.0016,76984.0
2025-03-27 10:30:00,34.55,34.58,34.53,34.58,109303.0,34.0016,34.0311,33.9819,34.0311,109303.0
2025-03-27 10:35:00,34.57,34.61,34.55,34.61,118128.0,34.0213,34.0606,34.0016,34.0606,118128.0
2025-03-27 10:40:00,34.62,34.64,34.61,34.63,93719.0,34.0705,34.0902,34.0606,34.0803,93719.0
2025-03-27 10:45:00,34.64,34.67,34.62,34.65,96498.0,34.0902,34.1197,34.0705,34.1,96498.0
2025-03-27 10:50:00,34.66,34.66,34.62,34.66,106402.0,34.1098,34.1098,34.0705,34.1098,106402.0
2025-03-27 10:55:00,34.66,34.66,34.59,34.62,77114.0,34.1098,34.1098,34.041,34.0705,77114.0
2025-03-27 11:00:00,34.62,34.66,34.6,34.64,93877.0,34.0705,34.1098,34.0508,34.0902,93877.0
2025-03-27 11:05:00,34.64,34.69,34.62,34.69,86312.0,34.0902,34.1394,34.0705,34.1394,86312.0
2025-03-27 11:10:00,34.69,34.75,34.67,34.75,108574.0,34.1394,34.1984,34.1197,34.1984,108574.0
2025-03-27 11:15:00,34.75,34.79,34.74,34.77,89364.0,34.1984,34.2378,34.1886,34.2181,89364.0
2025-03-27 11:20:00,34.76,34.77,34.71,34.73,91950.0,34.2083,34.2181,34.159,34.1787,91950.0
2025-03-27 11:25:00,34.74,34.75,34.71,34.73,83799.0,34.1886,34.1984,34.159,34.1787,83799.0
2025-03-27 11:30:00,34.73,34.73,34.68,34.72,101723.0,34.1787,34.1787,34.1295,34.1689,101723.0
2025-03-27 11:35:00,34.71,34.74,34.7,34.73,98934.0,34.159,34.1886,34.1492,34.1787,98934.0
2025-03-27 11:40:00,34.74,34.75,34.72,34.73,131811.0,34.1886,34.1984,34.1689,34.1787,131811.0
2025-03-27 11:45:00,34.73,34.74,34.7,34.72,89931.0,34.1787,34.1886,34.1492,34.1689,89931.0
2025-03-27 11:50:00,34.72,34.72,34.66,34.68,107562.0,34.1689,34.1689,34.1098,34.1295,107562.0
2025-03-27 11:55:00,34.68,34.68,34.61,34.67,110618.0,34.1295,34.1295,34.0606,34.1197,110618.0
2025-03-27 12:00:00,34.66,34.72,34.65,34.71,67215.0,34.1098,34.1689,34.1,34.159,67215.0
2025-03-27 12:05:00,34.71,34.72,34.69,34.7,83495.0,34.159,34.1689,34.1394,34.1492,83495.0
2025-03-27 12:10:00,34.71,34.72,34.7,34.72,62654.0,34.159,34.1689,34.1492,34.1689,62654.0
2025-03-27 12:15:00,34.72,34.73,34.71,34.72,80981.0,34.1689,34.1787,34.159,34.1689,80981.0
2025-03-27 12:20:00,34.72,34.73,34.71,34.71,102310.0,34.1689,34.1787,34.159,34.159,102310.0
2025-03-27 12:25:00,34.72,34.73,34.7,34.72,96629.0,34.1689,34.1787,34.1492,34.1689,96629.0
2025-03-27 12:30:00,34.71,34.73,34.68,34.7,152055.0,34.159,34.1787,34.1295,34.1492,152055.0
2025-03-27 12:35:00,34.69,34.71,34.65,34.66,70673.0,34.1394,34.159,34.1,34.1098,70673.0
2025-03-27 12:40:00,34.66,34.7,34.64,34.68,58746.0,34.1098,34.1492,34.0902,34.1295,58746.0
2025-03-27 12:45:00,34.68,34.69,34.62,34.64,69133.0,34.1295,34.1394,34.0705,34.0902,69133.0
2025-03-27 12:50:00,34.64,34.64,34.6,34.62,61278.0,34.0902,34.0902,34.0508,34.0705,61278.0
2025-03-27 12:55:00,34.62,34.64,34.58,34.6,63918.0,34.0705,34.0902,34.0311,34.0508,63918.0
2025-03-27 13:00:00,34.61,34.61,34.55,34.58,31700.0,34.0606,34.0606,34.0016,34.0311,31700.0
2025-03-27 13:05:00,34.57,34.58,34.56,34.56,43654.0,34.0213,34.0311,34.0114,34.0114,43654.0
2025-03-27 13:10:00,34.56,34.6,34.55,34.6,36797.0,34.0114,34.0508,34.0016,34.0508,36797.0
2025-03-27 13:15:00,34.59,34.61,34.59,34.59,21364.0,34.041,34.0606,34.041,34.041,21364.0
2025-03-27 13:20:00,34.59,34.6,34.57,34.58,22609.0,34.041,34.0508,34.0213,34.0311,22609.0
2025-03-27 13:25:00,34.57,34.57,34.5,34.51,30248.0,34.0213,34.0213,33.9524,33.9622,30248.0
2025-03-27 13:30:00,34.51,34.52,34.5,34.5,33224.0,33.9622,33.9721,33.9524,33.9524,33224.0
2025-03-27 13:35:00,34.51,34.52,34.48,34.48,32943.0,33.9622,33.9721,33.9327,33.9327,32943.0
2025-03-27 13:40:00,34.48,34.49,34.47,34.48,71424.0,33.9327,33.9425,33.9229,33.9327,71424.0
2025-03-27 13:45:00,34.48,34.49,34.46,34.48,48518.0,33.9327,33.9425,33.913,33.9327,48518.0
2025-03-27 13:50:00,34.48,34.49,34.44,34.44,27877.0,33.9327,33.9425,33.8933,33.8933,27877.0
2025-03-27 13:55:00,34.44,34.46,34.43,34.45,75039.0,33.8933,33.913,33.8835,33.9032,75039.0
2025-03-27 14:00:00,34.44,34.5,34.44,34.5,119091.0,33.8933,33.9524,33.8933,33.9524,119091.0
2025-03-27 14:05:00,34.5,34.53,34.49,34.52,47700.0,33.9524,33.9819,33.9425,33.9721,47700.0
2025-03-27 14:10:00,34.51,34.53,34.51,34.52,74940.0,33.9622,33.9819,33.9622,33.9721,74940.0
2025-03-27 14:15:00,34.52,34.55,34.51,34.54,62312.0,33.9721,34.0016,33.9622,33.9917,62312.0
2025-03-27 14:20:00,34.54,34.55,34.5,34.51,69634.0,33.9917,34.0016,33.9524,33.9622,69634.0
2025-03-27 14:25:00,34.51,34.51,34.45,34.45,42340.0,33.9622,33.9622,33.9032,33.9032,42340.0
2025-03-27 14:30:00,34.45,34.48,34.45,34.48,53406.0,33.9032,33.9327,33.9032,33.9327,53406.0
2025-03-27 14:35:00,34.48,34.49,34.47,34.48,31934.0,33.9327,33.9425,33.9229,33.9327,31934.0
2025-03-27 14:40:00,34.48,34.5,34.48,34.5,49935.0,33.9327,33.9524,33.9327,33.9524,49935.0
2025-03-27 14:45:00,34.5,34.5,34.47,34.5,44686.0,33.9524,33.9524,33.9229,33.9524,44686.0
2025-03-27 14:50:00,34.5,34.5,34.47,34.48,33907.0,33.9524,33.9524,33.9229,33.9327,33907.0
2025-03-27 14:55:00,34.48,34.48,34.42,34.43,195213.0,33.9327,33.9327,33.8737,33.8835,195213.0
2025-03-27 15:00:00,34.43,34.5,34.42,34.48,100958.0,33.8835,33.9524,33.8737,33.9327,100958.0
2025-03-27 15:05:00,34.48,34.54,34.47,34.52,119735.0,33.9327,33.9917,33.9229,33.9721,119735.0
2025-03-27 15:10:00,34.53,34.54,34.47,34.48,96232.0,33.9819,33.9917,33.9229,33.9327,96232.0
2025-03-27 15:15:00,34.48,34.49,34.46,34.47,58778.0,33.9327,33.9425,33.913,33.9229,58778.0
2025-03-27 15:20:00,34.48,34.53,34.47,34.52,64656.0,33.9327,33.9819,33.9229,33.9721,64656.0
2025-03-27 15:25:00,34.53,34.53,34.5,34.52,70776.0,33.9819,33.9819,33.9524,33.9721,70776.0
2025-03-27 15:30:00,34.51,34.51,34.47,34.48,78025.0,33.9622,33.9622,33.9229,33.9327,78025.0
2025-03-27 15:35:00,34.48,34.5,34.46,34.5,68046.0,33.9327,33.9524,33.913,33.9524,68046.0
2025-03-27 15:40:00,34.5,34.51,34.45,34.48,133625.0,33.9524,33.9622,33.9032,33.9327,133625.0
2025-03-27 15:45:00,34.48,34.51,34.48,34.5,96670.0,33.9327,33.9622,33.9327,33.9524,96670.0
2025-03-27 15:50:00,34.5,34.51,34.45,34.48,201896.0,33.9524,33.9622,33.9032,33.9327,201896.0
2025-03-27 15:55:00,34.49,34.49,34.4,34.44,341612.0,33.9425,33.9425,33.854,33.8933,341612.0
2025-03-28 09:30:00,34.24,34.24,34.11,34.12,199116.0,33.6965,33.6965,33.5686,33.5784,199116.0
2025-03-28 09:35:00,34.12,34.14,34.02,34.02,98816.0,33.5784,33.5981,33.48,33.48,98816.0
2025-03-28 09:40:00,34.02,34.05,33.95,33.95,144584.0,33.48,33.5095,33.4111,33.4111,144584.0
2025-03-28 09:45:00,33.95,33.97,33.88,33.89,94240.0,33.4111,33.4308,33.3422,33.3521,94240.0
2025-03-28 09:50:00,33.88,33.9,33.81,33.9,112159.0,33.3422,33.3619,33.2733,33.3619,112159.0
2025-03-28 09:55:00,33.89,33.92,33.85,33.87,106554.0,33.3521,33.3816,33.3127,33.3324,106554.0
2025-03-28 10:00:00,33.86,33.96,33.83,33.9,101895.0,33.3225,33.421,33.293,33.3619,101895.0
2025-03-28 10:05:00,33.9,33.96,33.89,33.95,122449.0,33.3619,33.421,33.3521,33.4111,122449.0
2025-03-28 10:10:00,33.95,33.97,33.88,33.9,60370.0,33.4111,33.4308,33.3422,33.3619,60370.0
2025-03-28 10:15:00,33.91,33.94,33.86,33.93,66265.0,33.3717,33.4013,33.3225,33.3914,66265.0
2025-03-28 10:20:00,33.93,33.97,33.89,33.97,65834.0,33.3914,33.4308,33.3521,33.4308,65834.0
2025-03-28 10:25:00,33.96,34.0,33.94,33.98,101599.0,33.421,33.4603,33.4013,33.4406,101599.0
2025-03-28 10:30:00,33.98,34.03,33.98,33.99,262648.0,33.4406,33.4898,33.4406,33.4505,262648.0
2025-03-28 10:35:00,33.99,34.04,33.98,34.0,85208.0,33.4505,33.4997,33.4406,33.4603,85208.0
2025-03-28 10:40:00,34.0,34.08,33.97,34.08,105079.0,33.4603,33.539,33.4308,33.539,105079.0
2025-03-28 10:45:00,34.08,34.08,34.04,34.07,80804.0,33.539,33.539,33.4997,33.5292,80804.0
2025-03-28 10:50:00,34.06,34.1,34.04,34.07,84557.0,33.5194,33.5587,33.4997,33.5292,84557.0
2025-03-28 10:55:00,34.06,34.07,34.0,34.01,89345.0,33.5194,33.5292,33.4603,33.4702,89345.0
2025-03-28 11:00:00,34.01,34.01,33.96,33.98,45702.0,33.4702,33.4702,33.421,33.4406,45702.0
2025-03-28 11:05:00,33.98,34.01,33.96,33.97,71824.0,33.4406,33.4702,33.421,33.4308,71824.0
2025-03-28 11:10:00,33.97,34.01,33.95,33.98,93034.0,33.4308,33.4702,33.4111,33.4406,93034.0
2025-03-28 11:15:00,33.98,34.04,33.98,34.02,97425.0,33.4406,33.4997,33.4406,33.48,97425.0
2025-03-28 11:20:00,34.02,34.07,34.02,34.05,70714.0,33.48,33.5292,33.48,33.5095,70714.0
2025-03-28 11:25:00,34.05,34.06,34.02,34.03,85030.0,33.5095,33.5194,33.48,33.4898,85030.0
2025-03-28 11:30:00,34.03,34.04,33.99,34.0,132950.0,33.4898,33.4997,33.4505,33.4603,132950.0
2025-03-28 11:35:00,34.0,34.05,33.97,34.04,91653.0,33.4603,33.5095,33.4308,33.4997,91653.0
2025-03-28 11:40:00,34.04,34.04,33.94,33.94,37653.0,33.4997,33.4997,33.4013,33.4013,37653.0
2025-03-28 11:45:00,33.94,33.96,33.9,33.9,66051.0,33.4013,33.421,33.3619,33.3619,66051.0
2025-03-28 11:50:00,33.89,33.9,33.85,33.86,42379.0,33.3521,33.3619,33.3127,33.3225,42379.0
2025-03-28 11:55:00,33.87,33.88,33.85,33.85,54156.0,33.3324,33.3422,33.3127,33.3127,54156.0
2025-03-28 12:00:00,33.85,33.88,33.83,33.87,54707.0,33.3127,33.3422,33.293,33.3324,54707.0
2025-03-28 12:05:00,33.87,33.88,33.84,33.86,117000.0,33.3324,33.3422,33.3029,33.3225,117000.0
2025-03-28 12:10:00,33.85,33.85,33.82,33.82,18905.0,33.3127,33.3127,33.2832,33.2832,18905.0
2025-03-28 12:15:00,33.82,33.85,33.82,33.82,40974.0,33.2832,33.3127,33.2832,33.2832,40974.0
2025-03-28 12:20:00,33.83,33.87,33.82,33.84,87222.0,33.293,33.3324,33.2832,33.3029,87222.0
2025-03-28 12:25:00,33.84,33.85,33.82,33.84,53764.0,33.3029,33.3127,33.2832,33.3029,53764.0
2025-03-28 12:30:00,33.84,33.86,33.82,33.86,88220.0,33.3029,33.3225,33.2832,33.3225,88220.0
2025-03-28 12:35:00,33.86,33.88,33.83,33.84,41133.0,33.3225,33.3422,33.293,33.3029,41133.0
2025-03-28 12:40:00,33.83,33.85,33.83,33.84,56391.0,33.293,33.3127,33.293,33.3029,56391.0
2025-03-28 12:45:00,33.83,33.84,33.79,33.8,60149.0,33.293,33.3029,33.2537,33.2635,60149.0
2025-03-28 12:50:00,33.8,33.82,33.79,33.8,35810.0,33.2635,33.2832,33.2537,33.2635,35810.0
2025-03-28 12:55:00,33.81,33.82,33.77,33.77,26415.0,33.2733,33.2832,33.234,33.234,26415.0
2025-03-28 13:00:00,33.77,33.78,33.75,33.77,29284.0,33.234,33.2438,33.2143,33.234,29284.0
2025-03-28 13:05:00,33.77,33.79,33.77,33.79,33695.0,33.234,33.2537,33.234,33.2537,33695.0
2025-03-28 13:10:00,33.78,33.79,33.77,33.78,23773.0,33.2438,33.2537,33.234,33.2438,23773.0
2025-03-28 13:15:00,33.79,33.79,33.77,33.77,49503.0,33.2537,33.2537,33.234,33.234,49503.0
2025-03-28 13:20:00,33.77,33.78,33.75,33.78,36287.0,33.234,33.2438,33.2143,33.2438,36287.0
2025-03-28 13:25:00,33.78,33.79,33.74,33.75,58565.0,33.2438,33.2537,33.2044,33.2143,58565.0
2025-03-28 13:30:00,33.74,33.78,33.73,33.76,62597.0,33.2044,33.2438,33.1946,33.2241,62597.0
2025-03-28 13:35:00,33.77,33.78,33.75,33.78,55921.0,33.234,33.2438,33.2143,33.2438,55921.0
2025-03-28 13:40:00,33.77,33.78,33.76,33.77,20880.0,33.234,33.2438,33.2241,33.234,20880.0
2025-03-28 13:45:00,33.77,33.8,33.76,33.79,33114.0,33.234,33.2635,33.2241,33.2537,33114.0
2025-03-28 13:50:00,33.79,33.8,33.78,33.8,25325.0,33.2537,33.2635,33.2438,33.2635,25325.0
2025-03-28 13:55:00,33.8,33.82,33.79,33.82,43350.0,33.2635,33.2832,33.2537,33.2832,43350.0
2025-03-28 14:00:00,33.82,33.87,33.81,33.84,44578.0,33.2832,33.3324,33.2733,33.3029,44578.0
2025-03-28 14:05:00,33.84,33.85,33.81,33.84,66214.0,33.3029,33.3127,33.2733,33.3029,66214.0
2025-03-28 14:10:00,33.84,33.86,33.83,33.85,43417.0,33.3029,33.3225,33.293,33.3127,43417.0
2025-03-28 14:15:00,33.86,33.86,33.84,33.86,59040.0,33.3225,33.3225,33.3029,33.3225,59040.0
2025-03-28 14:20:00,33.86,33.9,33.86,33.86,70195.0,33.3225,33.3619,33.3225,33.3225,70195.0
2025-03-28 14:25:00,33.86,33.87,33.82,33.83,37415.0,33.3225,33.3324,33.2832,33.293,37415.0
2025-03-28 14:30:00,33.83,33.85,33.81,33.84,42622.0,33.293,33.3127,33.2733,33.3029,42622.0
2025-03-28 14:35:00,33.84,33.85,33.81,33.82,74308.0,33.3029,33.3127,33.2733,33.2832,74308.0
2025-03-28 14:40:00,33.82,33.84,33.81,33.84,83346.0,33.2832,33.3029,33.2733,33.3029,83346.0
2025-03-28 14:45:00,33.84,33.84,33.82,33.84,48537.0,33.3029,33.3029,33.2832,33.3029,48537.0
2025-03-28 14:50:00,33.84,33.86,33.83,33.86,66666.0,33.3029,33.3225,33.293,33.3225,66666.0
2025-03-28 14:55:00,33.86,33.88,33.85,33.88,42624.0,33.3225,33.3422,33.3127,33.3422,42624.0
2025-03-28 15:00:00,33.88,33.93,33.87,33.91,67928.0,33.3422,33.3914,33.3324,33.3717,67928.0
2025-03-28 15:05:00,33.91,33.94,33.91,33.93,41876.0,33.3717,33.4013,33.3717,33.3914,41876.0
2025-03-28 15:10:00,33.93,33.94,33.91,33.91,92024.0,33.3914,33.4013,33.3717,33.3717,92024.0
2025-03-28 15:15:00,33.91,33.92,33.89,33.9,54673.0,33.3717,33.3816,33.3521,33.3619,54673.0
2025-03-28 15:20:00,33.91,33.91,33.88,33.9,54202.0,33.3717,33.3717,33.3422,33.3619,54202.0
2025-03-28 15:25:00,33.9,33.9,33.88,33.89,72576.0,33.3619,33.3619,33.3422,33.3521,72576.0
2025-03-28 15:30:00,33.88,33.9,33.85,33.87,130529.0,33.3422,33.3619,33.3127,33.3324,130529.0
2025-03-28 15:35:00,33.87,33.89,33.84,33.89,82305.0,33.3324,33.3521,33.3029,33.3521,82305.0
2025-03-28 15:40:00,33.89,33.89,33.87,33.89,79252.0,33.3521,33.3521,33.3324,33.3521,79252.0
2025-03-28 15:45:00,33.88,33.94,33.87,33.93,100293.0,33.3422,33.4013,33.3324,33.3914,100293.0
2025-03-28 15:50:00,33.93,33.93,33.86,33.91,196600.0,33.3914,33.3914,33.3225,33.3717,196600.0
2025-03-28 15:55:00,33.91,33.92,33.83,33.88,408364.0,33.3717,33.3816,33.293,33.3422,408364.0
2025-03-31 09:30:00,33.66,33.72,33.6,33.7,168263.0,33.1257,33.1848,33.0667,33.1651,168263.0
2025-03-31 09:35:00,33.71,33.82,33.7,33.75,117760.0,33.1749,33.2832,33.1651,33.2143,117760.0
2025-03-31 09:40:00,33.75,33.76,33.62,33.62,101774.0,33.2143,33.2241,33.0863,33.0863,101774.0
2025-03-31 09:45:00,33.6,33.64,33.57,33.63,62305.0,33.0667,33.106,33.0371,33.0962,62305.0
2025-03-31 09:50:00,33.63,33.79,33.62,33.77,45680.0,33.0962,33.2537,33.0863,33.234,45680.0
2025-03-31 09:55:00,33.76,33.87,33.75,33.86,37583.0,33.2241,33.3324,33.2143,33.3225,37583.0
2025-03-31 10:00:00,33.86,33.93,33.86,33.9,36493.0,33.3225,33.3914,33.3225,33.3619,36493.0
2025-03-31 10:05:00,33.9,33.93,33.86,33.88,46693.0,33.3619,33.3914,33.3225,33.3422,46693.0
2025-03-31 10:10:00,33.89,33.9,33.87,33.88,45413.0,33.3521,33.3619,33.3324,33.3422,45413.0
2025-03-31 10:15:00,33.89,33.94,33.88,33.92,32409.0,33.3521,33.4013,33.3422,33.3816,32409.0
2025-03-31 10:20:00,33.92,33.94,33.86,33.86,30458.0,33.3816,33.4013,33.3225,33.3225,30458.0
2025-03-31 10:25:00,33.87,33.88,33.83,33.86,85467.0,33.3324,33.3422,33.293,33.3225,85467.0
2025-03-31 10:30:00,33.86,33.97,33.86,33.94,179763.0,33.3225,33.4308,33.3225,33.4013,179763.0
2025-03-31 10:35:00,33.94,33.99,33.92,33.97,60601.0,33.4013,33.4505,33.3816,33.4308,60601.0
2025-03-31 10:40:00,33.97,33.99,33.94,33.98,68551.0,33.4308,33.4505,33.4013,33.4406,68551.0
2025-03-31 10:45:00,33.97,34.0,33.95,33.99,59304.0,33.4308,33.4603,33.4111,33.4505,59304.0
2025-03-31 10:50:00,33.98,34.02,33.96,33.98,99392.0,33.4406,33.48,33.421,33.4406,99392.0
2025-03-31 10:55:00,33.98,33.99,33.91,33.95,37230.0,33.4406,33.4505,33.3717,33.4111,37230.0
2025-03-31 11:00:00,33.95,33.96,33.92,33.94,91331.0,33.4111,33.421,33.3816,33.4013,91331.0
2025-03-31 11:05:00,33.94,33.95,33.92,33.93,28940.0,33.4013,33.4111,33.3816,33.3914,28940.0
2025-03-31 11:10:00,33.93,33.94,33.88,33.89,81509.0,33.3914,33.4013,33.3422,33.3521,81509.0
2025-03-31 11:15:00,33.9,33.91,33.88,33.91,48346.0,33.3619,33.3717,33.3422,33.3717,48346.0
2025-03-31 11:20:00,33.9,33.92,33.88,33.91,120931.0,33.3619,33.3816,33.3422,33.3717,120931.0
2025-03-31 11:25:00,33.91,33.92,33.84,33.86,35401.0,33.3717,33.3816,33.3029,33.3225,35401.0
2025-03-31 11:30:00,33.86,33.89,33.82,33.84,151516.0,33.3225,33.3521,33.2832,33.3029,151516.0
2025-03-31 11:35:00,33.84,33.86,33.8,33.83,46427.0,33.3029,33.3225,33.2635,33.293,46427.0
2025-03-31 11:40:00,33.83,33.84,33.79,33.8,18009.0,33.293,33.3029,33.2537,33.2635,18009.0
2025-03-31 11:45:00,33.8,33.84,33.79,33.8,15523.0,33.2635,33.3029,33.2537,33.2635,15523.0
2025-03-31 11:50:00,33.8,33.81,33.74,33.76,29032.0,33.2635,33.2733,33.2044,33.2241,29032.0
2025-03-31 11:55:00,33.76,33.79,33.73,33.77,31530.0,33.2241,33.2537,33.1946,33.234,31530.0
2025-03-31 12:00:00,33.76,33.8,33.75,33.79,23124.0,33.2241,33.2635,33.2143,33.2537,23124.0
2025-03-31 12:05:00,33.79,33.79,33.75,33.76,29783.0,33.2537,33.2537,33.2143,33.2241,29783.0
2025-03-31 12:10:00,33.76,33.76,33.73,33.76,36825.0,33.2241,33.2241,33.1946,33.2241,36825.0
2025-03-31 12:15:00,33.76,33.78,33.75,33.77,22792.0,33.2241,33.2438,33.2143,33.234,22792.0
2025-03-31 12:20:00,33.76,33.77,33.73,33.74,17072.0,33.2241,33.234,33.1946,33.2044,17072.0
2025-03-31 12:25:00,33.74,33.77,33.7,33.77,62298.0,33.2044,33.234,33.1651,33.234,62298.0
2025-03-31 12:30:00,33.77,33.78,33.76,33.77,14998.0,33.234,33.2438,33.2241,33.234,14998.0
2025-03-31 12:35:00,33.77,33.79,33.74,33.78,48280.0,33.234,33.2537,33.2044,33.2438,48280.0
2025-03-31 12:40:00,33.78,33.84,33.77,33.82,48623.0,33.2438,33.3029,33.234,33.2832,48623.0
2025-03-31 12:45:00,33.83,33.86,33.82,33.85,41969.0,33.293,33.3225,33.2832,33.3127,41969.0
2025-03-31 12:50:00,33.86,33.88,33.84,33.87,27277.0,33.3225,33.3422,33.3029,33.3324,27277.0
2025-03-31 12:55:00,33.87,33.88,33.81,33.81,27195.0,33.3324,33.3422,33.2733,33.2733,27195.0
2025-03-31 13:00:00,33.81,33.82,33.78,33.8,36645.0,33.2733,33.2832,33.2438,33.2635,36645.0
2025-03-31 13:05:00,33.8,33.82,33.79,33.82,27361.0,33.2635,33.2832,33.2537,33.2832,27361.0
2025-03-31 13:10:00,33.82,33.83,33.79,33.81,26428.0,33.2832,33.293,33.2537,33.2733,26428.0
2025-03-31 13:15:00,33.82,33.82,33.74,33.75,34029.0,33.2832,33.2832,33.2044,33.2143,34029.0
2025-03-31 13:20:00,33.75,33.75,33.66,33.69,39239.0,33.2143,33.2143,33.1257,33.1552,39239.0
2025-03-31 13:25:00,33.69,33.69,33.65,33.66,20275.0,33.1552,33.1552,33.1159,33.1257,20275.0
2025-03-31 13:30:00,33.66,33.71,33.66,33.71,34182.0,33.1257,33.1749,33.1257,33.1749,34182.0
2025-03-31 13:35:00,33.7,33.71,33.66,33.68,34785.0,33.1651,33.1749,33.1257,33.1454,34785.0
2025-03-31 13:40:00,33.68,33.68,33.64,33.65,32389.0,33.1454,33.1454,33.106,33.1159,32389.0
2025-03-31 13:45:00,33.65,33.67,33.63,33.66,57631.0,33.1159,33.1356,33.0962,33.1257,57631.0
2025-03-31 13:50:00,33.66,33.71,33.64,33.7,38505.0,33.1257,33.1749,33.106,33.1651,38505.0
2025-03-31 13:55:00,33.7,33.71,33.67,33.7,57396.0,33.1651,33.1749,33.1356,33.1651,57396.0
2025-03-31 14:00:00,33.69,33.75,33.67,33.73,69857.0,33.1552,33.2143,33.1356,33.1946,69857.0
2025-03-31 14:05:00,33.73,33.79,33.72,33.79,41227.0,33.1946,33.2537,33.1848,33.2537,41227.0
2025-03-31 14:10:00,33.79,33.81,33.76,33.77,44859.0,33.2537,33.2733,33.2241,33.234,44859.0
2025-03-31 14:15:00,33.77,33.81,33.75,33.79,64492.0,33.234,33.2733,33.2143,33.2537,64492.0
2025-03-31 14:20:00,33.79,33.79,33.76,33.76,28000.0,33.2537,33.2537,33.2241,33.2241,28000.0
2025-03-31 14:25:00,33.77,33.77,33.73,33.73,42391.0,33.234,33.234,33.1946,33.1946,42391.0
2025-03-31 14:30:00,33.73,33.77,33.73,33.76,49434.0,33.1946,33.234,33.1946,33.2241,49434.0
2025-03-31 14:35:00,33.76,33.78,33.74,33.75,26500.0,33.2241,33.2438,33.2044,33.2143,26500.0
2025-03-31 14:40:00,33.75,33.77,33.74,33.75,34839.0,33.2143,33.234,33.2044,33.2143,34839.0
2025-03-31 14:45:00,33.75,33.75,33.71,33.74,42244.0,33.2143,33.2143,33.1749,33.2044,42244.0
2025-03-31 14:50:00,33.74,33.76,33.72,33.76,49727.0,33.2044,33.2241,33.1848,33.2241,49727.0
2025-03-31 14:55:00,33.76,33.76,33.74,33.75,43604.0,33.2241,33.2241,33.2044,33.2143,43604.0
2025-03-31 15:00:00,33.75,33.79,33.74,33.79,49959.0,33.2143,33.2537,33.2044,33.2537,49959.0
2025-03-31 15:05:00,33.79,33.84,33.78,33.8,75107.0,33.2537,33.3029,33.2438,33.2635,75107.0
2025-03-31 15:10:00,33.8,33.88,33.8,33.88,228947.0,33.2635,33.3422,33.2635,33.3422,228947.0
2025-03-31 15:15:00,33.87,33.92,33.86,33.9,278860.0,33.3324,33.3816,33.3225,33.3619,278860.0
2025-03-31 15:20:00,33.9,33.93,33.85,33.91,130515.0,33.3619,33.3914,33.3127,33.3717,130515.0
2025-03-31 15:25:00,33.91,33.91,33.82,33.84,76220.0,33.3717,33.3717,33.2832,33.3029,76220.0
2025-03-31 15:30:00,33.84,33.87,33.82,33.85,70243.0,33.3029,33.3324,33.2832,33.3127,70243.0
2025-03-31 15:35:00,33.86,33.86,33.81,33.84,60775.0,33.3225,33.3225,33.2733,33.3029,60775.0
2025-03-31 15:40:00,33.84,33.91,33.83,33.88,83317.0,33.3029,33.3717,33.293,33.3422,83317.0
2025-03-31 15:45:00,33.88,33.9,33.87,33.88,59253.0,33.3422,33.3619,33.3324,33.3422,59253.0
2025-03-31 15:50:00,33.88,33.89,33.79,33.84,197650.0,33.3422,33.3521,33.2537,33.3029,197650.0
2025-03-31 15:55:00,33.84,33.85,33.76,33.79,299630.0,33.3029,33.3127,33.2241,33.2537,299630.0
2025-04-01 09:30:00,33.53,33.56,33.4,33.45,208352.0,32.9978,33.0273,32.8698,32.919,208352.0
2025-04-01 09:35:00,33.47,33.52,33.43,33.48,130205.0,32.9387,32.9879,32.8994,32.9486,130205.0
2025-04-01 09:40:00,33.48,33.52,33.41,33.43,67874.0,32.9486,32.9879,32.8797,32.8994,67874.0
2025-04-01 09:45:00,33.43,33.53,33.38,33.45,98906.0,32.8994,32.9978,32.8502,32.919,98906.0
2025-04-01 09:50:00,33.45,33.55,33.41,33.54,74929.0,32.919,33.0175,32.8797,33.0076,74929.0
2025-04-01 09:55:00,33.54,33.54,33.45,33.48,41406.0,33.0076,33.0076,32.919,32.9486,41406.0
2025-04-01 10:00:00,33.47,33.49,33.4,33.44,124574.0,32.9387,32.9584,32.8698,32.9092,124574.0
2025-04-01 10:05:00,33.45,33.5,33.43,33.5,58091.0,32.919,32.9683,32.8994,32.9683,58091.0
2025-04-01 10:10:00,33.5,33.5,33.36,33.39,49380.0,32.9683,32.9683,32.8305,32.86,49380.0
2025-04-01 10:15:00,33.4,33.43,33.39,33.43,80785.0,32.8698,32.8994,32.86,32.8994,80785.0
2025-04-01 10:20:00,33.44,33.44,33.39,33.42,42724.0,32.9092,32.9092,32.86,32.8895,42724.0
2025-04-01 10:25:00,33.42,33.45,33.39,33.4,33813.0,32.8895,32.919,32.86,32.8698,33813.0
2025-04-01 10:30:00,33.39,33.45,33.38,33.44,76783.0,32.86,32.919,32.8502,32.9092,76783.0
2025-04-01 10:35:00,33.44,33.5,33.41,33.47,40349.0,32.9092,32.9683,32.8797,32.9387,40349.0
2025-04-01 10:40:00,33.47,33.54,33.46,33.51,31874.0,32.9387,33.0076,32.9289,32.9781,31874.0
2025-04-01 10:45:00,33.51,33.53,33.49,33.52,31137.0,32.9781,32.9978,32.9584,32.9879,31137.0
2025-04-01 10:50:00,33.52,33.56,33.51,33.55,34970.0,32.9879,33.0273,32.9781,33.0175,34970.0
2025-04-01 10:55:00,33.55,33.58,33.55,33.56,36064.0,33.0175,33.047,33.0175,33.0273,36064.0
2025-04-01 11:00:00,33.57,33.62,33.56,33.62,39188.0,33.0371,33.0863,33.0273,33.0863,39188.0
2025-04-01 11:05:00,33.61,33.64,33.6,33.63,23993.0,33.0765,33.106,33.0667,33.0962,23993.0
2025-04-01 11:10:00,33.63,33.64,33.61,33.63,31807.0,33.0962,33.106,33.0765,33.0962,31807.0
2025-04-01 11:15:00,33.63,33.64,33.61,33.62,45402.0,33.0962,33.106,33.0765,33.0863,45402.0
2025-04-01 11:20:00,33.62,33.67,33.6,33.66,54661.0,33.0863,33.1356,33.0667,33.1257,54661.0
2025-04-01 11:25:00,33.66,33.68,33.63,33.65,69590.0,33.1257,33.1454,33.0962,33.1159,69590.0
2025-04-01 11:30:00,33.65,33.65,33.6,33.61,79480.0,33.1159,33.1159,33.0667,33.0765,79480.0
2025-04-01 11:35:00,33.62,33.64,33.6,33.62,32177.0,33.0863,33.106,33.0667,33.0863,32177.0
2025-04-01 11:40:00,33.63,33.63,33.58,33.6,43057.0,33.0962,33.0962,33.047,33.0667,43057.0
2025-04-01 11:45:00,33.61,33.62,33.59,33.6,19285.0,33.0765,33.0863,33.0568,33.0667,19285.0
2025-04-01 11:50:00,33.61,33.61,33.56,33.57,14978.0,33.0765,33.0765,33.0273,33.0371,14978.0
2025-04-01 11:55:00,33.58,33.61,33.57,33.59,23419.0,33.047,33.0765,33.0371,33.0568,23419.0
2025-04-01 12:00:00,33.59,33.64,33.58,33.62,23099.0,33.0568,33.106,33.047,33.0863,23099.0
2025-04-01 12:05:00,33.62,33.66,33.62,33.65,12083.0,33.0863,33.1257,33.0863,33.1159,12083.0
2025-04-01 12:10:00,33.66,33.68,33.64,33.68,69496.0,33.1257,33.1454,33.106,33.1454,69496.0
2025-04-01 12:15:00,33.68,33.71,33.67,33.69,29173.0,33.1454,33.1749,33.1356,33.1552,29173.0
2025-04-01 12:20:00,33.7,33.71,33.67,33.69,63753.0,33.1651,33.1749,33.1356,33.1552,63753.0
2025-04-01 12:25:00,33.69,33.69,33.63,33.64,35302.0,33.1552,33.1552,33.0962,33.106,35302.0
2025-04-01 12:30:00,33.64,33.64,33.61,33.61,34441.0,33.106,33.106,33.0765,33.0765,34441.0
2025-04-01 12:35:00,33.61,33.61,33.57,33.58,34567.0,33.0765,33.0765,33.0371,33.047,34567.0
2025-04-01 12:40:00,33.58,33.62,33.57,33.62,23268.0,33.047,33.0863,33.0371,33.0863,23268.0
2025-04-01 12:45:00,33.61,33.62,33.59,33.61,21563.0,33.0765,33.0863,33.0568,33.0765,21563.0
2025-04-01 12:50:00,33.61,33.66,33.6,33.66,55393.0,33.0765,33.1257,33.0667,33.1257,55393.0
2025-04-01 12:55:00,33.66,33.66,33.64,33.66,20512.0,33.1257,33.1257,33.106,33.1257,20512.0
2025-04-01 13:00:00,33.65,33.67,33.64,33.66,32582.0,33.1159,33.1356,33.106,33.1257,32582.0
2025-04-01 13:05:00,33.66,33.66,33.63,33.65,24321.0,33.1257,33.1257,33.0962,33.1159,24321.0
2025-04-01 13:10:00,33.65,33.65,33.61,33.63,30842.0,33.1159,33.1159,33.0765,33.0962,30842.0
2025-04-01 13:15:00,33.63,33.63,33.6,33.6,18748.0,33.0962,33.0962,33.0667,33.0667,18748.0
2025-04-01 13:20:00,33.6,33.61,33.58,33.61,52418.0,33.0667,33.0765,33.047,33.0765,52418.0
2025-04-01 13:25:00,33.61,33.61,33.58,33.59,37324.0,33.0765,33.0765,33.047,33.0568,37324.0
2025-04-01 13:30:00,33.59,33.6,33.56,33.57,37326.0,33.0568,33.0667,33.0273,33.0371,37326.0
2025-04-01 13:35:00,33.57,33.58,33.56,33.57,19876.0,33.0371,33.047,33.0273,33.0371,19876.0
2025-04-01 13:40:00,33.57,33.59,33.56,33.58,37454.0,33.0371,33.0568,33.0273,33.047,37454.0
2025-04-01 13:45:00,33.59,33.62,33.58,33.62,26277.0,33.0568,33.0863,33.047,33.0863,26277.0
2025-04-01 13:50:00,33.62,33.63,33.61,33.62,64766.0,33.0863,33.0962,33.0765,33.0863,64766.0
2025-04-01 13:55:00,33.62,33.63,33.6,33.63,21726.0,33.0863,33.0962,33.0667,33.0962,21726.0
2025-04-01 14:00:00,33.63,33.63,33.58,33.61,54839.0,33.0962,33.0962,33.047,33.0765,54839.0
2025-04-01 14:05:00,33.61,33.64,33.6,33.61,46085.0,33.0765,33.106,33.0667,33.0765,46085.0
2025-04-01 14:10:00,33.62,33.63,33.59,33.63,36352.0,33.0863,33.0962,33.0568,33.0962,36352.0
2025-04-01 14:15:00,33.63,33.65,33.6,33.61,40147.0,33.0962,33.1159,33.0667,33.0765,40147.0
2025-04-01 14:20:00,33.61,33.61,33.58,33.59,67467.0,33.0765,33.0765,33.047,33.0568,67467.0
2025-04-01 14:25:00,33.59,33.6,33.56,33.58,25908.0,33.0568,33.0667,33.0273,33.047,25908.0
2025-04-01 14:30:00,33.58,33.61,33.57,33.6,68307.0,33.047,33.0765,33.0371,33.0667,68307.0
2025-04-01 14:35:00,33.61,33.61,33.56,33.57,54883.0,33.0765,33.0765,33.0273,33.0371,54883.0
2025-04-01 14:40:00,33.57,33.6,33.56,33.59,25153.0,33.0371,33.0667,33.0273,33.0568,25153.0
2025-04-01 14:45:00,33.59,33.6,33.56,33.56,37350.0,33.0568,33.0667,33.0273,33.0273,37350.0
2025-04-01 14:50:00,33.57,33.57,33.54,33.56,47619.0,33.0371,33.0371,33.0076,33.0273,47619.0
2025-04-01 14:55:00,33.56,33.6,33.55,33.59,81975.0,33.0273,33.0667,33.0175,33.0568,81975.0
2025-04-01 15:00:00,33.59,33.62,33.57,33.59,57440.0,33.0568,33.0863,33.0371,33.0568,57440.0
2025-04-01 15:05:00,33.59,33.64,33.59,33.62,44718.0,33.0568,33.106,33.0568,33.0863,44718.0
2025-04-01 15:10:00,33.63,33.64,33.6,33.63,58235.0,33.0962,33.106,33.0667,33.0962,58235.0
2025-04-01 15:15:00,33.63,33.65,33.61,33.63,30436.0,33.0962,33.1159,33.0765,33.0962,30436.0
2025-04-01 15:20:00,33.63,33.72,33.62,33.72,41126.0,33.0962,33.1848,33.0863,33.1848,41126.0
2025-04-01 15:25:00,33.72,33.72,33.68,33.68,56054.0,33.1848,33.1848,33.1454,33.1454,56054.0
2025-04-01 15:30:00,33.68,33.7,33.66,33.69,60459.0,33.1454,33.1651,33.1257,33.1552,60459.0
2025-04-01 15:35:00,33.69,33.73,33.68,33.72,57274.0,33.1552,33.1946,33.1454,33.1848,57274.0
2025-04-01 15:40:00,33.72,33.74,33.71,33.73,61070.0,33.1848,33.2044,33.1749,33.1946,61070.0
2025-04-01 15:45:00,33.73,33.77,33.72,33.77,84840.0,33.1946,33.234,33.1848,33.234,84840.0
2025-04-01 15:50:00,33.77,33.81,33.75,33.81,161559.0,33.234,33.2733,33.2143,33.2733,161559.0
2025-04-01 15:55:00,33.8,33.82,33.79,33.82,362340.0,33.2635,33.2832,33.2537,33.2832,362340.0
2025-04-02 09:30:00,33.87,33.89,33.75,33.82,477256.0,33.3324,33.3521,33.2143,33.2832,477256.0
2025-04-02 09:35:00,33.8,33.86,33.73,33.8,121312.0,33.2635,33.3225,33.1946,33.2635,121312.0
2025-04-02 09:40:00,33.8,33.81,33.74,33.8,87403.0,33.2635,33.2733,33.2044,33.2635,87403.0
2025-04-02 09:45:00,33.79,33.79,33.71,33.77,79974.0,33.2537,33.2537,33.1749,33.234,79974.0
2025-04-02 09:50:00,33.77,33.77,33.65,33.66,80016.0,33.234,33.234,33.1159,33.1257,80016.0
2025-04-02 09:55:00,33.65,33.7,33.6,33.7,83765.0,33.1159,33.1651,33.0667,33.1651,83765.0
2025-04-02 10:00:00,33.69,33.75,33.67,33.73,97409.0,33.1552,33.2143,33.1356,33.1946,97409.0
2025-04-02 10:05:00,33.72,33.77,33.69,33.74,52709.0,33.1848,33.234,33.1552,33.2044,52709.0
2025-04-02 10:10:00,33.74,33.74,33.68,33.72,96385.0,33.2044,33.2044,33.1454,33.1848,96385.0
2025-04-02 10:15:00,33.72,33.78,33.7,33.77,71043.0,33.1848,33.2438,33.1651,33.234,71043.0
2025-04-02 10:20:00,33.77,33.78,33.66,33.67,44686.0,33.234,33.2438,33.1257,33.1356,44686.0
2025-04-02 10:25:00,33.67,33.68,33.62,33.67,50891.0,33.1356,33.1454,33.0863,33.1356,50891.0
2025-04-02 10:30:00,33.65,33.73,33.61,33.73,64377.0,33.1159,33.1946,33.0765,33.1946,64377.0
2025-04-02 10:35:00,33.73,33.75,33.69,33.75,50180.0,33.1946,33.2143,33.1552,33.2143,50180.0
2025-04-02 10:40:00,33.74,33.76,33.69,33.7,79722.0,33.2044,33.2241,33.1552,33.1651,79722.0
2025-04-02 10:45:00,33.71,33.72,33.67,33.71,40551.0,33.1749,33.1848,33.1356,33.1749,40551.0
2025-04-02 10:50:00,33.71,33.73,33.7,33.72,31964.0,33.1749,33.1946,33.1651,33.1848,31964.0
2025-04-02 10:55:00,33.72,33.75,33.71,33.74,30581.0,33.1848,33.2143,33.1749,33.2044,30581.0
2025-04-02 11:00:00,33.73,33.74,33.71,33.74,31813.0,33.1946,33.2044,33.1749,33.2044,31813.0
2025-04-02 11:05:00,33.74,33.75,33.7,33.7,100854.0,33.2044,33.2143,33.1651,33.1651,100854.0
2025-04-02 11:10:00,33.71,33.75,33.71,33.73,55771.0,33.1749,33.2143,33.1749,33.1946,55771.0
2025-04-02 11:15:00,33.73,33.74,33.68,33.69,51819.0,33.1946,33.2044,33.1454,33.1552,51819.0
2025-04-02 11:20:00,33.7,33.72,33.7,33.72,44436.0,33.1651,33.1848,33.1651,33.1848,44436.0
2025-04-02 11:25:00,33.71,33.72,33.68,33.7,27939.0,33.1749,33.1848,33.1454,33.1651,27939.0
2025-04-02 11:30:00,33.7,33.75,33.69,33.73,52237.0,33.1651,33.2143,33.1552,33.1946,52237.0
2025-04-02 11:35:00,33.73,33.73,33.71,33.72,72503.0,33.1946,33.1946,33.1749,33.1848,72503.0
2025-04-02 11:40:00,33.73,33.73,33.69,33.7,35451.0,33.1946,33.1946,33.1552,33.1651,35451.0
2025-04-02 11:45:00,33.7,33.73,33.66,33.68,53207.0,33.1651,33.1946,33.1257,33.1454,53207.0
2025-04-02 11:50:00,33.67,33.67,33.63,33.66,33456.0,33.1356,33.1356,33.0962,33.1257,33456.0
2025-04-02 11:55:00,33.65,33.67,33.63,33.64,38104.0,33.1159,33.1356,33.0962,33.106,38104.0
2025-04-02 12:00:00,33.64,33.68,33.63,33.68,82508.0,33.106,33.1454,33.0962,33.1454,82508.0
2025-04-02 12:05:00,33.68,33.71,33.67,33.7,69016.0,33.1454,33.1749,33.1356,33.1651,69016.0
2025-04-02 12:10:00,33.7,33.76,33.7,33.76,9794.0,33.1651,33.2241,33.1651,33.2241,9794.0
2025-04-02 12:15:00,33.76,33.78,33.75,33.77,37609.0,33.2241,33.2438,33.2143,33.234,37609.0
2025-04-02 12:20:00,33.77,33.8,33.76,33.79,19110.0,33.234,33.2635,33.2241,33.2537,19110.0
2025-04-02 12:25:00,33.78,33.79,33.76,33.77,23602.0,33.2438,33.2537,33.2241,33.234,23602.0
2025-04-02 12:30:00,33.77,33.78,33.76,33.78,46658.0,33.234,33.2438,33.2241,33.2438,46658.0
2025-04-02 12:35:00,33.78,33.79,33.74,33.76,58800.0,33.2438,33.2537,33.2044,33.2241,58800.0
2025-04-02 12:40:00,33.77,33.77,33.75,33.76,15738.0,33.234,33.234,33.2143,33.2241,15738.0
2025-04-02 12:45:00,33.76,33.77,33.75,33.76,97829.0,33.2241,33.234,33.2143,33.2241,97829.0
2025-04-02 12:50:00,33.75,33.77,33.75,33.76,80789.0,33.2143,33.234,33.2143,33.2241,80789.0
2025-04-02 12:55:00,33.76,33.78,33.74,33.76,98794.0,33.2241,33.2438,33.2044,33.2241,98794.0
2025-04-02 13:00:00,33.77,33.8,33.75,33.75,38599.0,33.234,33.2635,33.2143,33.2143,38599.0
2025-04-02 13:05:00,33.76,33.8,33.75,33.8,30830.0,33.2241,33.2635,33.2143,33.2635,30830.0
2025-04-02 13:10:00,33.79,33.82,33.79,33.8,13753.0,33.2537,33.2832,33.2537,33.2635,13753.0
2025-04-02 13:15:00,33.8,33.8,33.78,33.8,41061.0,33.2635,33.2635,33.2438,33.2635,41061.0
2025-04-02 13:20:00,33.79,33.8,33.77,33.79,22577.0,33.2537,33.2635,33.234,33.2537,22577.0
2025-04-02 13:25:00,33.79,33.81,33.78,33.8,17822.0,33.2537,33.2733,33.2438,33.2635,17822.0
2025-04-02 13:30:00,33.8,33.8,33.76,33.77,38338.0,33.2635,33.2635,33.2241,33.234,38338.0
2025-04-02 13:35:00,33.77,33.78,33.73,33.73,46465.0,33.234,33.2438,33.1946,33.1946,46465.0
2025-04-02 13:40:00,33.74,33.76,33.69,33.7,81767.0,33.2044,33.2241,33.1552,33.1651,81767.0
2025-04-02 13:45:00,33.7,33.72,33.69,33.7,51817.0,33.1651,33.1848,33.1552,33.1651,51817.0
2025-04-02 13:50:00,33.7,33.71,33.69,33.7,24355.0,33.1651,33.1749,33.1552,33.1651,24355.0
2025-04-02 13:55:00,33.7,33.74,33.7,33.73,26721.0,33.1651,33.2044,33.1651,33.1946,26721.0
2025-04-02 14:00:00,33.73,33.78,33.73,33.75,36324.0,33.1946,33.2438,33.1946,33.2143,36324.0
2025-04-02 14:05:00,33.75,33.76,33.73,33.73,30553.0,33.2143,33.2241,33.1946,33.1946,30553.0
2025-04-02 14:10:00,33.73,33.77,33.72,33.76,38176.0,33.1946,33.234,33.1848,33.2241,38176.0
2025-04-02 14:15:00,33.76,33.77,33.73,33.73,23042.0,33.2241,33.234,33.1946,33.1946,23042.0
2025-04-02 14:20:00,33.74,33.75,33.7,33.71,74456.0,33.2044,33.2143,33.1651,33.1749,74456.0
2025-04-02 14:25:00,33.72,33.72,33.69,33.69,15356.0,33.1848,33.1848,33.1552,33.1552,15356.0
2025-04-02 14:30:00,33.7,33.74,33.69,33.73,40253.0,33.1651,33.2044,33.1552,33.1946,40253.0
2025-04-02 14:35:00,33.73,33.76,33.72,33.75,14023.0,33.1946,33.2241,33.1848,33.2143,14023.0
2025-04-02 14:40:00,33.76,33.78,33.75,33.76,16856.0,33.2241,33.2438,33.2143,33.2241,16856.0
2025-04-02 14:45:00,33.76,33.77,33.75,33.76,30653.0,33.2241,33.234,33.2143,33.2241,30653.0
2025-04-02 14:50:00,33.76,33.76,33.73,33.73,35037.0,33.2241,33.2241,33.1946,33.1946,35037.0
2025-04-02 14:55:00,33.73,33.74,33.67,33.67,32925.0,33.1946,33.2044,33.1356,33.1356,32925.0
2025-04-02 15:00:00,33.66,33.73,33.66,33.72,73160.0,33.1257,33.1946,33.1257,33.1848,73160.0
2025-04-02 15:05:00,33.72,33.75,33.71,33.73,28038.0,33.1848,33.2143,33.1749,33.1946,28038.0
2025-04-02 15:10:00,33.72,33.73,33.7,33.71,47094.0,33.1848,33.1946,33.1651,33.1749,47094.0
2025-04-02 15:15:00,33.72,33.74,33.7,33.73,36005.0,33.1848,33.2044,33.1651,33.1946,36005.0
2025-04-02 15:20:00,33.74,33.75,33.73,33.75,41080.0,33.2044,33.2143,33.1946,33.2143,41080.0
2025-04-02 15:25:00,33.74,33.77,33.72,33.76,52348.0,33.2044,33.234,33.1848,33.2241,52348.0
2025-04-02 15:30:00,33.75,33.76,33.73,33.75,75798.0,33.2143,33.2241,33.1946,33.2143,75798.0
2025-04-02 15:35:00,33.74,33.78,33.71,33.77,87624.0,33.2044,33.2438,33.1749,33.234,87624.0
2025-04-02 15:40:00,33.77,33.83,33.76,33.82,59742.0,33.234,33.293,33.2241,33.2832,59742.0
2025-04-02 15:45:00,33.82,33.84,33.8,33.84,91690.0,33.2832,33.3029,33.2635,33.3029,91690.0
2025-04-02 15:50:00,33.84,33.85,33.77,33.81,178206.0,33.3029,33.3127,33.234,33.2733,178206.0
2025-04-02 15:55:00,33.81,33.84,33.79,33.8,352087.0,33.2733,33.3029,33.2537,33.2635,352087.0
2025-04-03 09:30:00,32.19,32.55,32.18,32.5,553645.0,31.679,32.0333,31.6692,31.9841,553645.0
2025-04-03 09:35:00,32.51,32.56,32.3,32.38,276202.0,31.994,32.0432,31.7873,31.866,276202.0
2025-04-03 09:40:00,32.38,32.42,32.34,32.37,211737.0,31.866,31.9054,31.8267,31.8562,211737.0
2025-04-03 09:45:00,32.37,32.44,32.33,32.34,234996.0,31.8562,31.9251,31.8168,31.8267,234996.0
2025-04-03 09:50:00,32.34,32.36,32.16,32.16,265758.0,31.8267,31.8463,31.6495,31.6495,265758.0
2025-04-03 09:55:00,32.16,32.19,32.05,32.11,184584.0,31.6495,31.679,31.5413,31.6003,184584.0
2025-04-03 10:00:00,32.1,32.13,31.94,31.95,277172.0,31.5905,31.62,31.433,31.4429,277172.0
2025-04-03 10:05:00,31.96,32.04,31.93,31.95,176670.0,31.4527,31.5314,31.4232,31.4429,176670.0
2025-04-03 10:10:00,31.96,32.03,31.95,32.02,141707.0,31.4527,31.5216,31.4429,31.5117,141707.0
2025-04-03 10:15:00,32.02,32.09,32.01,32.07,106967.0,31.5117,31.5806,31.5019,31.561,106967.0
2025-04-03 10:20:00,32.07,32.11,32.03,32.1,106490.0,31.561,31.6003,31.5216,31.5905,106490.0
2025-04-03 10:25:00,32.11,32.15,32.0,32.0,247349.0,31.6003,31.6397,31.4921,31.4921,247349.0
2025-04-03 10:30:00,31.99,32.02,31.83,31.85,343464.0,31.4822,31.5117,31.3248,31.3444,343464.0
2025-04-03 10:35:00,31.85,31.85,31.74,31.75,181622.0,31.3444,31.3444,31.2362,31.246,181622.0
2025-04-03 10:40:00,31.75,31.77,31.67,31.7,342549.0,31.246,31.2657,31.1673,31.1968,342549.0
2025-04-03 10:45:00,31.69,31.7,31.55,31.56,270731.0,31.187,31.1968,31.0492,31.059,270731.0
2025-04-03 10:50:00,31.57,31.6,31.52,31.57,286793.0,31.0689,31.0984,31.0197,31.0689,286793.0
2025-04-03 10:55:00,31.58,31.59,31.48,31.52,249534.0,31.0787,31.0886,30.9803,31.0197,249534.0
2025-04-03 11:00:00,31.53,31.56,31.5,31.55,206620.0,31.0295,31.059,31.0,31.0492,206620.0
2025-04-03 11:05:00,31.55,31.55,31.38,31.39,297383.0,31.0492,31.0492,30.8819,30.8917,297383.0
2025-04-03 11:10:00,31.39,31.43,31.35,31.39,310471.0,30.8917,30.9311,30.8524,30.8917,310471.0
2025-04-03 11:15:00,31.38,31.47,31.37,31.44,306279.0,30.8819,30.9705,30.8721,30.941,306279.0
2025-04-03 11:20:00,31.44,31.46,31.39,31.42,341948.0,30.941,30.9606,30.8917,30.9213,341948.0
2025-04-03 11:25:00,31.43,31.5,31.4,31.44,170396.0,30.9311,31.0,30.9016,30.941,170396.0
2025-04-03 11:30:00,31.44,31.54,31.43,31.49,243997.0,30.941,31.0394,30.9311,30.9902,243997.0
2025-04-03 11:35:00,31.49,31.52,31.4,31.43,242239.0,30.9902,31.0197,30.9016,30.9311,242239.0
2025-04-03 11:40:00,31.44,31.54,31.4,31.51,366128.0,30.941,31.0394,30.9016,31.0098,366128.0
2025-04-03 11:45:00,31.5,31.51,31.38,31.45,325198.0,31.0,31.0098,30.8819,30.9508,325198.0
2025-04-03 11:50:00,31.45,31.45,31.36,31.43,148139.0,30.9508,30.9508,30.8622,30.9311,148139.0
2025-04-03 11:55:00,31.43,31.47,31.36,31.37,213071.0,30.9311,30.9705,30.8622,30.8721,213071.0
2025-04-03 12:00:00,31.37,31.41,31.33,31.35,173415.0,30.8721,30.9114,30.8327,30.8524,173415.0
2025-04-03 12:05:00,31.35,31.42,31.35,31.42,150498.0,30.8524,30.9213,30.8524,30.9213,150498.0
2025-04-03 12:10:00,31.42,31.49,31.41,31.45,83167.0,30.9213,30.9902,30.9114,30.9508,83167.0
2025-04-03 12:15:00,31.45,31.55,31.43,31.54,247174.0,30.9508,31.0492,30.9311,31.0394,247174.0
2025-04-03 12:20:00,31.54,31.58,31.53,31.56,183393.0,31.0394,31.0787,31.0295,31.059,183393.0
2025-04-03 12:25:00,31.56,31.58,31.52,31.58,141157.0,31.059,31.0787,31.0197,31.0787,141157.0
2025-04-03 12:30:00,31.58,31.66,31.46,31.49,277000.0,31.0787,31.1575,30.9606,30.9902,277000.0
2025-04-03 12:35:00,31.49,31.5,31.41,31.45,89218.0,30.9902,31.0,30.9114,30.9508,89218.0
2025-04-03 12:40:00,31.45,31.46,31.4,31.4,102129.0,30.9508,30.9606,30.9016,30.9016,102129.0
2025-04-03 12:45:00,31.4,31.41,31.35,31.41,112284.0,30.9016,30.9114,30.8524,30.9114,112284.0
2025-04-03 12:50:00,31.42,31.42,31.36,31.39,96818.0,30.9213,30.9213,30.8622,30.8917,96818.0
2025-04-03 12:55:00,31.4,31.44,31.36,31.43,110089.0,30.9016,30.941,30.8622,30.9311,110089.0
2025-04-03 13:00:00,31.43,31.44,31.37,31.41,143941.0,30.9311,30.941,30.8721,30.9114,143941.0
2025-04-03 13:05:00,31.41,31.46,31.38,31.39,110006.0,30.9114,30.9606,30.8819,30.8917,110006.0
2025-04-03 13:10:00,31.38,31.39,31.32,31.32,222174.0,30.8819,30.8917,30.8229,30.8229,222174.0
2025-04-03 13:15:00,31.32,31.39,31.32,31.39,56236.0,30.8229,30.8917,30.8229,30.8917,56236.0
2025-04-03 13:20:00,31.4,31.44,31.35,31.42,129414.0,30.9016,30.941,30.8524,30.9213,129414.0
2025-04-03 13:25:00,31.42,31.44,31.39,31.43,105085.0,30.9213,30.941,30.8917,30.9311,105085.0
2025-04-03 13:30:00,31.43,31.46,31.41,31.45,120639.0,30.9311,30.9606,30.9114,30.9508,120639.0
2025-04-03 13:35:00,31.45,31.52,31.44,31.49,130673.0,30.9508,31.0197,30.941,30.9902,130673.0
2025-04-03 13:40:00,31.49,31.58,31.48,31.55,116358.0,30.9902,31.0787,30.9803,31.0492,116358.0
2025-04-03 13:45:00,31.55,31.57,31.52,31.55,99065.0,31.0492,31.0689,31.0197,31.0492,99065.0
2025-04-03 13:50:00,31.56,31.58,31.51,31.57,80302.0,31.059,31.0787,31.0098,31.0689,80302.0
2025-04-03 13:55:00,31.57,31.58,31.55,31.56,94724.0,31.0689,31.0787,31.0492,31.059,94724.0
2025-04-03 14:00:00,31.57,31.59,31.5,31.55,282473.0,31.0689,31.0886,31.0,31.0492,282473.0
2025-04-03 14:05:00,31.54,31.57,31.5,31.51,331205.0,31.0394,31.0689,31.0,31.0098,331205.0
2025-04-03 14:10:00,31.51,31.55,31.5,31.52,138466.0,31.0098,31.0492,31.0,31.0197,138466.0
2025-04-03 14:15:00,31.52,31.55,31.48,31.55,329953.0,31.0197,31.0492,30.9803,31.0492,329953.0
2025-04-03 14:20:00,31.55,31.56,31.5,31.52,137143.0,31.0492,31.059,31.0,31.0197,137143.0
2025-04-03 14:25:00,31.52,31.54,31.45,31.5,101818.0,31.0197,31.0394,30.9508,31.0,101818.0
2025-04-03 14:30:00,31.5,31.51,31.44,31.48,106403.0,31.0,31.0098,30.941,30.9803,106403.0
2025-04-03 14:35:00,31.48,31.56,31.46,31.53,199917.0,30.9803,31.059,30.9606,31.0295,199917.0
2025-04-03 14:40:00,31.52,31.55,31.49,31.54,128798.0,31.0197,31.0492,30.9902,31.0394,128798.0
2025-04-03 14:45:00,31.54,31.61,31.53,31.61,119032.0,31.0394,31.1083,31.0295,31.1083,119032.0
2025-04-03 14:50:00,31.61,31.64,31.5,31.52,114897.0,31.1083,31.1378,31.0,31.0197,114897.0
2025-04-03 14:55:00,31.52,31.53,31.47,31.5,89499.0,31.0197,31.0295,30.9705,31.0,89499.0
2025-04-03 15:00:00,31.5,31.52,31.47,31.48,115897.0,31.0,31.0197,30.9705,30.9803,115897.0
2025-04-03 15:05:00,31.48,31.57,31.48,31.55,240927.0,30.9803,31.0689,30.9803,31.0492,240927.0
2025-04-03 15:10:00,31.55,31.58,31.49,31.55,228136.0,31.0492,31.0787,30.9902,31.0492,228136.0
2025-04-03 15:15:00,31.55,31.56,31.47,31.53,205489.0,31.0492,31.059,30.9705,31.0295,205489.0
2025-04-03 15:20:00,31.53,31.54,31.49,31.53,135186.0,31.0295,31.0394,30.9902,31.0295,135186.0
2025-04-03 15:25:00,31.53,31.53,31.46,31.49,159098.0,31.0295,31.0295,30.9606,30.9902,159098.0
2025-04-03 15:30:00,31.49,31.49,31.42,31.43,185450.0,30.9902,30.9902,30.9213,30.9311,185450.0
2025-04-03 15:35:00,31.44,31.51,31.41,31.45,251728.0,30.941,31.0098,30.9114,30.9508,251728.0
2025-04-03 15:40:00,31.45,31.45,31.35,31.37,190809.0,30.9508,30.9508,30.8524,30.8721,190809.0
2025-04-03 15:45:00,31.37,31.37,31.28,31.31,277226.0,30.8721,30.8721,30.7835,30.813,277226.0
2025-04-03 15:50:00,31.31,31.36,31.26,31.33,418665.0,30.813,30.8622,30.7638,30.8327,418665.0
2025-04-03 15:55:00,31.33,31.38,31.29,31.37,1251449.0,30.8327,30.8819,30.7933,30.8721,1251449.0
2025-04-04 09:30:00,29.73,29.88,29.51,29.55,598127.0,29.2581,29.4057,29.0416,29.081,598127.0
2025-04-04 09:35:00,29.56,29.59,29.32,29.34,589934.0,29.0908,29.1203,28.8546,28.8743,589934.0
2025-04-04 09:40:00,29.34,29.35,29.23,29.33,633623.0,28.8743,28.8841,28.766,28.8644,633623.0
2025-04-04 09:45:00,29.33,29.33,29.17,29.2,587112.0,28.8644,28.8644,28.707,28.7365,587112.0
2025-04-04 09:50:00,29.2,29.2,28.97,28.99,504359.0,28.7365,28.7365,28.5102,28.5298,504359.0
2025-04-04 09:55:00,29.0,29.17,28.93,29.1,562645.0,28.5397,28.707,28.4708,28.6381,562645.0
2025-04-04 10:00:00,29.09,29.12,28.94,28.99,412545.0,28.6283,28.6578,28.4806,28.5298,412545.0
2025-04-04 10:05:00,28.99,28.99,28.88,28.9,353836.0,28.5298,28.5298,28.4216,28.4413,353836.0
2025-04-04 10:10:00,28.9,28.9,28.73,28.79,515177.0,28.4413,28.4413,28.274,28.333,515177.0
2025-04-04 10:15:00,28.78,28.8,28.68,28.75,312170.0,28.3232,28.3429,28.2248,28.2937,312170.0
2025-04-04 10:20:00,28.75,28.87,28.74,28.8,349448.0,28.2937,28.4117,28.2838,28.3429,349448.0
2025-04-04 10:25:00,28.8,28.81,28.66,28.67,271854.0,28.3429,28.3527,28.2051,28.2149,271854.0
2025-04-04 10:30:00,28.67,28.78,28.56,28.57,346535.0,28.2149,28.3232,28.1067,28.1165,346535.0
2025-04-04 10:35:00,28.57,28.58,28.47,28.51,227187.0,28.1165,28.1263,28.0181,28.0575,227187.0
2025-04-04 10:40:00,28.51,28.54,28.41,28.41,372116.0,28.0575,28.087,27.959,27.959,372116.0
2025-04-04 10:45:00,28.41,28.42,28.3,28.38,362519.0,27.959,27.9689,27.8508,27.9295,362519.0
2025-04-04 10:50:00,28.38,28.66,28.34,28.61,319298.0,27.9295,28.2051,27.8902,28.1559,319298.0
2025-04-04 10:55:00,28.6,28.74,28.56,28.7,440916.0,28.146,28.2838,28.1067,28.2444,440916.0
2025-04-04 11:00:00,28.7,29.05,28.68,28.99,641174.0,28.2444,28.5889,28.2248,28.5298,641174.0
2025-04-04 11:05:00,29.0,29.04,28.89,28.97,203333.0,28.5397,28.579,28.4314,28.5102,203333.0
2025-04-04 11:10:00,28.96,29.17,28.93,29.09,200254.0,28.5003,28.707,28.4708,28.6283,200254.0
2025-04-04 11:15:00,29.1,29.18,29.05,29.07,135763.0,28.6381,28.7168,28.5889,28.6086,135763.0
2025-04-04 11:20:00,29.07,29.13,28.97,29.02,106093.0,28.6086,28.6676,28.5102,28.5594,106093.0
2025-04-04 11:25:00,29.01,29.01,28.76,28.76,140260.0,28.5495,28.5495,28.3035,28.3035,140260.0
2025-04-04 11:30:00,28.77,28.87,28.72,28.75,806320.0,28.3133,28.4117,28.2641,28.2937,806320.0
2025-04-04 11:35:00,28.75,28.82,28.7,28.73,400008.0,28.2937,28.3625,28.2444,28.274,400008.0
2025-04-04 11:40:00,28.73,28.85,28.66,28.82,189032.0,28.274,28.3921,28.2051,28.3625,189032.0
2025-04-04 11:45:00,28.82,28.85,28.71,28.81,224700.0,28.3625,28.3921,28.2543,28.3527,224700.0
2025-04-04 11:50:00,28.8,28.86,28.72,28.73,125632.0,28.3429,28.4019,28.2641,28.274,125632.0
2025-04-04 11:55:00,28.73,28.76,28.59,28.61,232222.0,28.274,28.3035,28.1362,28.1559,232222.0
2025-04-04 12:00:00,28.61,28.67,28.58,28.61,112562.0,28.1559,28.2149,28.1263,28.1559,112562.0
2025-04-04 12:05:00,28.61,28.73,28.6,28.61,91137.0,28.1559,28.274,28.146,28.1559,91137.0
2025-04-04 12:10:00,28.59,28.71,28.59,28.69,116493.0,28.1362,28.2543,28.1362,28.2346,116493.0
2025-04-04 12:15:00,28.69,28.71,28.48,28.49,143407.0,28.2346,28.2543,28.0279,28.0378,143407.0
2025-04-04 12:20:00,28.48,28.5,28.43,28.46,137819.0,28.0279,28.0476,27.9787,28.0083,137819.0
2025-04-04 12:25:00,28.46,28.47,28.41,28.46,70935.0,28.0083,28.0181,27.959,28.0083,70935.0
2025-04-04 12:30:00,28.47,28.52,28.46,28.48,120816.0,28.0181,28.0673,28.0083,28.0279,120816.0
2025-04-04 12:35:00,28.48,28.64,28.47,28.59,123418.0,28.0279,28.1854,28.0181,28.1362,123418.0
2025-04-04 12:40:00,28.6,28.66,28.57,28.58,140104.0,28.146,28.2051,28.1165,28.1263,140104.0
2025-04-04 12:45:00,28.58,28.58,28.51,28.52,106488.0,28.1263,28.1263,28.0575,28.0673,106488.0
2025-04-04 12:50:00,28.51,28.56,28.5,28.52,210685.0,28.0575,28.1067,28.0476,28.0673,210685.0
2025-04-04 12:55:00,28.52,28.56,28.51,28.52,115379.0,28.0673,28.1067,28.0575,28.0673,115379.0
2025-04-04 13:00:00,28.52,28.59,28.5,28.53,122625.0,28.0673,28.1362,28.0476,28.0771,122625.0
2025-04-04 13:05:00,28.53,28.56,28.48,28.5,93101.0,28.0771,28.1067,28.0279,28.0476,93101.0
2025-04-04 13:10:00,28.5,28.5,28.35,28.37,92264.0,28.0476,28.0476,27.9,27.9197,92264.0
2025-04-04 13:15:00,28.37,28.38,28.28,28.29,134160.0,27.9197,27.9295,27.8311,27.841,134160.0
2025-04-04 13:20:00,28.29,28.32,28.26,28.32,152876.0,27.841,27.8705,27.8114,27.8705,152876.0
2025-04-04 13:25:00,28.32,28.38,28.32,28.37,159383.0,27.8705,27.9295,27.8705,27.9197,159383.0
2025-04-04 13:30:00,28.36,28.41,28.33,28.39,149578.0,27.9098,27.959,27.8803,27.9394,149578.0
2025-04-04 13:35:00,28.39,28.5,28.38,28.44,119365.0,27.9394,28.0476,27.9295,27.9886,119365.0
2025-04-04 13:40:00,28.44,28.56,28.43,28.54,118020.0,27.9886,28.1067,27.9787,28.087,118020.0
2025-04-04 13:45:00,28.54,28.7,28.51,28.67,93824.0,28.087,28.2444,28.0575,28.2149,93824.0
2025-04-04 13:50:00,28.67,28.68,28.59,28.68,135205.0,28.2149,28.2248,28.1362,28.2248,135205.0
2025-04-04 13:55:00,28.68,28.69,28.54,28.65,146479.0,28.2248,28.2346,28.087,28.1952,146479.0
2025-04-04 14:00:00,28.65,28.74,28.65,28.73,153406.0,28.1952,28.2838,28.1952,28.274,153406.0
2025-04-04 14:05:00,28.73,28.74,28.65,28.68,154048.0,28.274,28.2838,28.1952,28.2248,154048.0
2025-04-04 14:10:00,28.68,28.69,28.61,28.63,282982.0,28.2248,28.2346,28.1559,28.1756,282982.0
2025-04-04 14:15:00,28.63,28.63,28.52,28.54,167571.0,28.1756,28.1756,28.0673,28.087,167571.0
2025-04-04 14:20:00,28.54,28.55,28.51,28.52,110508.0,28.087,28.0968,28.0575,28.0673,110508.0
2025-04-04 14:25:00,28.51,28.52,28.38,28.43,101516.0,28.0575,28.0673,27.9295,27.9787,101516.0
2025-04-04 14:30:00,28.43,28.44,28.38,28.41,104491.0,27.9787,27.9886,27.9295,27.959,104491.0
2025-04-04 14:35:00,28.41,28.47,28.37,28.37,71124.0,27.959,28.0181,27.9197,27.9197,71124.0
2025-04-04 14:40:00,28.38,28.42,28.34,28.35,90246.0,27.9295,27.9689,27.8902,27.9,90246.0
2025-04-04 14:45:00,28.35,28.44,28.35,28.42,121622.0,27.9,27.9886,27.9,27.9689,121622.0
2025-04-04 14:50:00,28.42,28.46,28.38,28.43,136053.0,27.9689,28.0083,27.9295,27.9787,136053.0
2025-04-04 14:55:00,28.44,28.48,28.4,28.46,140030.0,27.9886,28.0279,27.9492,28.0083,140030.0
2025-04-04 15:00:00,28.46,28.55,28.44,28.54,215674.0,28.0083,28.0968,27.9886,28.087,215674.0
2025-04-04 15:05:00,28.53,28.55,28.5,28.55,149087.0,28.0771,28.0968,28.0476,28.0968,149087.0
2025-04-04 15:10:00,28.54,28.62,28.49,28.59,252074.0,28.087,28.1657,28.0378,28.1362,252074.0
2025-04-04 15:15:00,28.59,28.64,28.51,28.54,288866.0,28.1362,28.1854,28.0575,28.087,288866.0
2025-04-04 15:20:00,28.55,28.67,28.54,28.67,172467.0,28.0968,28.2149,28.087,28.2149,172467.0
2025-04-04 15:25:00,28.67,28.72,28.56,28.57,147827.0,28.2149,28.2641,28.1067,28.1165,147827.0
2025-04-04 15:30:00,28.57,28.67,28.55,28.66,251218.0,28.1165,28.2149,28.0968,28.2051,251218.0
2025-04-04 15:35:00,28.67,28.7,28.5,28.52,313817.0,28.2149,28.2444,28.0476,28.0673,313817.0
2025-04-04 15:40:00,28.53,28.56,28.42,28.51,307103.0,28.0771,28.1067,27.9689,28.0575,307103.0
2025-04-04 15:45:00,28.51,28.58,28.5,28.51,369304.0,28.0575,28.1263,28.0476,28.0575,369304.0
2025-04-04 15:50:00,28.51,28.51,28.32,28.35,615606.0,28.0575,28.0575,27.8705,27.9,615606.0
2025-04-04 15:55:00,28.34,28.43,28.33,28.4,933047.0,27.8902,27.9787,27.8803,27.9492,933047.0
2025-04-07 09:30:00,26.77,26.93,26.7,26.89,807778.0,26.3451,26.5025,26.2762,26.4632,807778.0
2025-04-07 09:35:00,26.9,26.94,26.8,26.86,365861.0,26.473,26.5124,26.3746,26.4337,365861.0
2025-04-07 09:40:00,26.86,26.89,26.58,26.66,437648.0,26.4337,26.4632,26.1581,26.2368,437648.0
2025-04-07 09:45:00,26.67,26.98,26.6,26.98,384478.0,26.2467,26.5517,26.1778,26.5517,384478.0
2025-04-07 09:50:00,26.97,27.17,26.96,27.16,202703.0,26.5419,26.7387,26.5321,26.7289,202703.0
2025-04-07 09:55:00,27.15,27.34,27.11,27.31,121738.0,26.719,26.906,26.6797,26.8765,121738.0
2025-04-07 10:00:00,27.31,27.38,27.19,27.24,167499.0,26.8765,26.9454,26.7584,26.8076,167499.0
2025-04-07 10:05:00,27.24,27.33,27.12,27.15,169249.0,26.8076,26.8962,26.6895,26.719,169249.0
2025-04-07 10:10:00,27.14,28.03,27.14,27.92,443246.0,26.7092,27.5851,26.7092,27.4768,443246.0
2025-04-07 10:15:00,27.93,28.34,27.92,28.05,326210.0,27.4867,27.8902,27.4768,27.6048,326210.0
2025-04-07 10:20:00,28.05,28.05,27.33,27.38,301651.0,27.6048,27.6048,26.8962,26.9454,301651.0
2025-04-07 10:25:00,27.38,27.43,27.04,27.05,222290.0,26.9454,26.9946,26.6108,26.6206,222290.0
2025-04-07 10:30:00,27.08,27.38,27.04,27.2,220610.0,26.6502,26.9454,26.6108,26.7683,220610.0
2025-04-07 10:35:00,27.2,27.27,26.93,26.94,183675.0,26.7683,26.8371,26.5025,26.5124,183675.0
2025-04-07 10:40:00,26.94,27.07,26.9,27.04,223727.0,26.5124,26.6403,26.473,26.6108,223727.0
2025-04-07 10:45:00,27.03,27.18,27.03,27.11,187010.0,26.601,26.7486,26.601,26.6797,187010.0
2025-04-07 10:50:00,27.12,27.35,27.09,27.34,291168.0,26.6895,26.9159,26.66,26.906,291168.0
2025-04-07 10:55:00,27.34,27.35,27.17,27.17,276975.0,26.906,26.9159,26.7387,26.7387,276975.0
2025-04-07 11:00:00,27.18,27.34,27.16,27.26,276465.0,26.7486,26.906,26.7289,26.8273,276465.0
2025-04-07 11:05:00,27.26,27.26,26.95,26.97,362043.0,26.8273,26.8273,26.5222,26.5419,362043.0
2025-04-07 11:10:00,26.97,26.97,26.58,26.64,341642.0,26.5419,26.5419,26.1581,26.2171,341642.0
2025-04-07 11:15:00,26.64,26.7,26.53,26.68,508895.0,26.2171,26.2762,26.1089,26.2565,508895.0
2025-04-07 11:20:00,26.66,26.81,26.59,26.6,300183.0,26.2368,26.3844,26.1679,26.1778,300183.0
2025-04-07 11:25:00,26.6,26.6,26.42,26.45,298028.0,26.1778,26.1778,26.0006,26.0302,298028.0
2025-04-07 11:30:00,26.46,26.68,26.44,26.66,300725.0,26.04,26.2565,26.0203,26.2368,300725.0
2025-04-07 11:35:00,26.66,26.9,26.66,26.85,250193.0,26.2368,26.473,26.2368,26.4238,250193.0
2025-04-07 11:40:00,26.84,27.12,26.84,27.12,165268.0,26.414,26.6895,26.414,26.6895,165268.0
2025-04-07 11:45:00,27.12,27.12,26.97,27.0,123446.0,26.6895,26.6895,26.5419,26.5714,123446.0
2025-04-07 11:50:00,27.0,27.07,26.86,26.87,115508.0,26.5714,26.6403,26.4337,26.4435,115508.0
2025-04-07 11:55:00,26.88,26.92,26.8,26.83,96006.0,26.4533,26.4927,26.3746,26.4041,96006.0
2025-04-07 12:00:00,26.82,26.87,26.75,26.76,135076.0,26.3943,26.4435,26.3254,26.3352,135076.0
2025-04-07 12:05:00,26.77,26.78,26.7,26.74,173658.0,26.3451,26.3549,26.2762,26.3156,173658.0
2025-04-07 12:10:00,26.74,26.8,26.68,26.78,110075.0,26.3156,26.3746,26.2565,26.3549,110075.0
2025-04-07 12:15:00,26.77,26.81,26.68,26.79,92303.0,26.3451,26.3844,26.2565,26.3648,92303.0
2025-04-07 12:20:00,26.79,26.82,26.7,26.76,84605.0,26.3648,26.3943,26.2762,26.3352,84605.0
2025-04-07 12:25:00,26.76,26.92,26.74,26.91,126691.0,26.3352,26.4927,26.3156,26.4829,126691.0
2025-04-07 12:30:00,26.91,27.02,26.88,26.99,116285.0,26.4829,26.5911,26.4533,26.5616,116285.0
2025-04-07 12:35:00,26.99,26.99,26.89,26.89,72372.0,26.5616,26.5616,26.4632,26.4632,72372.0
2025-04-07 12:40:00,26.9,26.96,26.78,26.8,82774.0,26.473,26.5321,26.3549,26.3746,82774.0
2025-04-07 12:45:00,26.8,26.8,26.73,26.74,110719.0,26.3746,26.3746,26.3057,26.3156,110719.0
2025-04-07 12:50:00,26.75,26.83,26.7,26.83,103231.0,26.3254,26.4041,26.2762,26.4041,103231.0
2025-04-07 12:55:00,26.82,26.86,26.71,26.75,117787.0,26.3943,26.4337,26.286,26.3254,117787.0
2025-04-07 13:00:00,26.76,27.15,26.75,26.94,279690.0,26.3352,26.719,26.3254,26.5124,279690.0
2025-04-07 13:05:00,26.93,27.01,26.86,26.94,101742.0,26.5025,26.5813,26.4337,26.5124,101742.0
2025-04-07 13:10:00,26.93,27.13,26.87,27.13,107532.0,26.5025,26.6994,26.4435,26.6994,107532.0
2025-04-07 13:15:00,27.12,27.26,27.09,27.24,216577.0,26.6895,26.8273,26.66,26.8076,216577.0
2025-04-07 13:20:00,27.23,27.26,27.15,27.23,194484.0,26.7978,26.8273,26.719,26.7978,194484.0
2025-04-07 13:25:00,27.23,27.35,27.19,27.35,171836.0,26.7978,26.9159,26.7584,26.9159,171836.0
2025-04-07 13:30:00,27.34,27.35,27.17,27.24,201645.0,26.906,26.9159,26.7387,26.8076,201645.0
2025-04-07 13:35:00,27.23,27.42,27.2,27.39,138981.0,26.7978,26.9848,26.7683,26.9552,138981.0
2025-04-07 13:40:00,27.4,27.48,27.28,27.48,154827.0,26.9651,27.0438,26.847,27.0438,154827.0
2025-04-07 13:45:00,27.48,27.58,27.37,27.48,215484.0,27.0438,27.1422,26.9356,27.0438,215484.0
2025-04-07 13:50:00,27.48,27.54,27.37,27.45,151550.0,27.0438,27.1029,26.9356,27.0143,151550.0
2025-04-07 13:55:00,27.45,27.57,27.41,27.55,176279.0,27.0143,27.1324,26.9749,27.1127,176279.0
2025-04-07 14:00:00,27.55,27.61,27.49,27.51,154329.0,27.1127,27.1717,27.0537,27.0733,154329.0
2025-04-07 14:05:00,27.5,27.51,27.38,27.41,216805.0,27.0635,27.0733,26.9454,26.9749,216805.0
2025-04-07 14:10:00,27.42,27.49,27.34,27.38,249076.0,26.9848,27.0537,26.906,26.9454,249076.0
2025-04-07 14:15:00,27.38,27.53,27.36,27.52,184148.0,26.9454,27.093,26.9257,27.0832,184148.0
2025-04-07 14:20:00,27.51,27.6,27.48,27.53,108525.0,27.0733,27.1619,27.0438,27.093,108525.0
2025-04-07 14:25:00,27.52,27.54,27.31,27.36,134460.0,27.0832,27.1029,26.8765,26.9257,134460.0
2025-04-07 14:30:00,27.36,27.42,27.34,27.38,199511.0,26.9257,26.9848,26.906,26.9454,199511.0
2025-04-07 14:35:00,27.38,27.54,27.36,27.53,141993.0,26.9454,27.1029,26.9257,27.093,141993.0
2025-04-07 14:40:00,27.52,27.58,27.44,27.44,124721.0,27.0832,27.1422,27.0044,27.0044,124721.0
2025-04-07 14:45:00,27.45,27.47,27.35,27.42,143542.0,27.0143,27.034,26.9159,26.9848,143542.0
2025-04-07 14:50:00,27.41,27.42,27.25,27.26,152501.0,26.9749,26.9848,26.8175,26.8273,152501.0
2025-04-07 14:55:00,27.26,27.29,27.16,27.18,114558.0,26.8273,26.8568,26.7289,26.7486,114558.0
2025-04-07 15:00:00,27.19,27.35,27.16,27.21,149043.0,26.7584,26.9159,26.7289,26.7781,149043.0
2025-04-07 15:05:00,27.21,27.24,27.16,27.18,92673.0,26.7781,26.8076,26.7289,26.7486,92673.0
2025-04-07 15:10:00,27.18,27.25,27.15,27.19,92491.0,26.7486,26.8175,26.719,26.7584,92491.0
2025-04-07 15:15:00,27.19,27.29,27.11,27.24,197813.0,26.7584,26.8568,26.6797,26.8076,197813.0
2025-04-07 15:20:00,27.24,27.28,27.15,27.18,135222.0,26.8076,26.847,26.719,26.7486,135222.0
2025-04-07 15:25:00,27.18,27.19,27.06,27.11,255234.0,26.7486,26.7584,26.6305,26.6797,255234.0
2025-04-07 15:30:00,27.11,27.32,27.11,27.3,239986.0,26.6797,26.8863,26.6797,26.8667,239986.0
2025-04-07 15:35:00,27.3,27.39,27.27,27.29,323707.0,26.8667,26.9552,26.8371,26.8568,323707.0
2025-04-07 15:40:00,27.29,27.3,27.07,27.08,321424.0,26.8568,26.8667,26.6403,26.6502,321424.0
2025-04-07 15:45:00,27.08,27.12,27.01,27.1,323483.0,26.6502,26.6895,26.5813,26.6698,323483.0
2025-04-07 15:50:00,27.09,27.19,27.06,27.16,592112.0,26.66,26.7584,26.6305,26.7289,592112.0
2025-04-07 15:55:00,27.17,27.21,27.14,27.18,839971.0,26.7387,26.7781,26.7092,26.7486,839971.0
2025-04-08 09:30:00,27.9,27.91,27.71,27.87,323428.0,27.4571,27.467,27.2702,27.4276,323428.0
2025-04-08 09:35:00,27.89,27.9,27.69,27.71,205356.0,27.4473,27.4571,27.2505,27.2702,205356.0
2025-04-08 09:40:00,27.7,27.7,27.48,27.55,160101.0,27.2603,27.2603,27.0438,27.1127,160101.0
2025-04-08 09:45:00,27.57,27.57,27.32,27.36,133439.0,27.1324,27.1324,26.8863,26.9257,133439.0
2025-04-08 09:50:00,27.37,27.5,27.27,27.48,149867.0,26.9356,27.0635,26.8371,27.0438,149867.0
2025-04-08 09:55:00,27.48,27.51,27.43,27.46,145800.0,27.0438,27.0733,26.9946,27.0241,145800.0
2025-04-08 10:00:00,27.46,27.61,27.42,27.54,117388.0,27.0241,27.1717,26.9848,27.1029,117388.0
2025-04-08 10:05:00,27.55,27.62,27.5,27.6,92085.0,27.1127,27.1816,27.0635,27.1619,92085.0
2025-04-08 10:10:00,27.6,27.65,27.48,27.53,99982.0,27.1619,27.2111,27.0438,27.093,99982.0
2025-04-08 10:15:00,27.53,27.58,27.47,27.55,169460.0,27.093,27.1422,27.034,27.1127,169460.0
2025-04-08 10:20:00,27.55,27.61,27.46,27.48,147988.0,27.1127,27.1717,27.0241,27.0438,147988.0
2025-04-08 10:25:00,27.48,27.57,27.45,27.53,148790.0,27.0438,27.1324,27.0143,27.093,148790.0
2025-04-08 10:30:00,27.52,27.55,27.43,27.54,211397.0,27.0832,27.1127,26.9946,27.1029,211397.0
2025-04-08 10:35:00,27.54,27.56,27.38,27.47,230582.0,27.1029,27.1225,26.9454,27.034,230582.0
2025-04-08 10:40:00,27.46,27.46,27.34,27.38,158179.0,27.0241,27.0241,26.906,26.9454,158179.0
2025-04-08 10:45:00,27.38,27.39,27.27,27.27,138254.0,26.9454,26.9552,26.8371,26.8371,138254.0
2025-04-08 10:50:00,27.28,27.29,27.18,27.26,152858.0,26.847,26.8568,26.7486,26.8273,152858.0
2025-04-08 10:55:00,27.26,27.27,27.17,27.2,166529.0,26.8273,26.8371,26.7387,26.7683,166529.0
2025-04-08 11:00:00,27.2,27.28,27.18,27.26,231026.0,26.7683,26.847,26.7486,26.8273,231026.0
2025-04-08 11:05:00,27.27,27.28,27.19,27.24,138684.0,26.8371,26.847,26.7584,26.8076,138684.0
2025-04-08 11:10:00,27.23,27.24,27.02,27.04,167440.0,26.7978,26.8076,26.5911,26.6108,167440.0
2025-04-08 11:15:00,27.03,27.05,26.96,27.02,167862.0,26.601,26.6206,26.5321,26.5911,167862.0
2025-04-08 11:20:00,27.02,27.07,26.94,27.0,113244.0,26.5911,26.6403,26.5124,26.5714,113244.0
2025-04-08 11:25:00,27.01,27.1,26.99,26.99,102989.0,26.5813,26.6698,26.5616,26.5616,102989.0
2025-04-08 11:30:00,27.0,27.14,26.97,27.14,164358.0,26.5714,26.7092,26.5419,26.7092,164358.0
2025-04-08 11:35:00,27.13,27.16,27.08,27.1,135934.0,26.6994,26.7289,26.6502,26.6698,135934.0
2025-04-08 11:40:00,27.09,27.15,27.08,27.13,68489.0,26.66,26.719,26.6502,26.6994,68489.0
2025-04-08 11:45:00,27.14,27.19,27.11,27.13,93129.0,26.7092,26.7584,26.6797,26.6994,93129.0
2025-04-08 11:50:00,27.14,27.19,27.04,27.18,85117.0,26.7092,26.7584,26.6108,26.7486,85117.0
2025-04-08 11:55:00,27.18,27.23,27.14,27.21,94901.0,26.7486,26.7978,26.7092,26.7781,94901.0
2025-04-08 12:00:00,27.19,27.2,27.1,27.12,56737.0,26.7584,26.7683,26.6698,26.6895,56737.0
2025-04-08 12:05:00,27.12,27.16,27.07,27.1,78536.0,26.6895,26.7289,26.6403,26.6698,78536.0
2025-04-08 12:10:00,27.1,27.15,27.07,27.07,39725.0,26.6698,26.719,26.6403,26.6403,39725.0
2025-04-08 12:15:00,27.08,27.08,26.98,26.99,81343.0,26.6502,26.6502,26.5517,26.5616,81343.0
2025-04-08 12:20:00,26.99,27.02,26.93,26.96,51389.0,26.5616,26.5911,26.5025,26.5321,51389.0
2025-04-08 12:25:00,26.96,27.02,26.93,27.01,80236.0,26.5321,26.5911,26.5025,26.5813,80236.0
2025-04-08 12:30:00,27.01,27.03,26.86,26.94,155351.0,26.5813,26.601,26.4337,26.5124,155351.0
2025-04-08 12:35:00,26.94,26.96,26.8,26.82,68725.0,26.5124,26.5321,26.3746,26.3943,68725.0
2025-04-08 12:40:00,26.81,26.83,26.71,26.78,138553.0,26.3844,26.4041,26.286,26.3549,138553.0
2025-04-08 12:45:00,26.78,26.91,26.73,26.85,168019.0,26.3549,26.4829,26.3057,26.4238,168019.0
2025-04-08 12:50:00,26.85,26.89,26.8,26.84,62165.0,26.4238,26.4632,26.3746,26.414,62165.0
2025-04-08 12:55:00,26.84,26.91,26.72,26.73,104713.0,26.414,26.4829,26.2959,26.3057,104713.0
2025-04-08 13:00:00,26.73,26.79,26.71,26.79,79509.0,26.3057,26.3648,26.286,26.3648,79509.0
2025-04-08 13:05:00,26.78,26.79,26.61,26.63,92835.0,26.3549,26.3648,26.1876,26.2073,92835.0
2025-04-08 13:10:00,26.62,26.67,26.56,26.63,112220.0,26.1975,26.2467,26.1384,26.2073,112220.0
2025-04-08 13:15:00,26.63,26.74,26.61,26.64,101998.0,26.2073,26.3156,26.1876,26.2171,101998.0
2025-04-08 13:20:00,26.64,26.65,26.57,26.64,80951.0,26.2171,26.227,26.1483,26.2171,80951.0
2025-04-08 13:25:00,26.64,26.66,26.52,26.55,58717.0,26.2171,26.2368,26.099,26.1286,58717.0
2025-04-08 13:30:00,26.55,26.62,26.52,26.54,68366.0,26.1286,26.1975,26.099,26.1187,68366.0
2025-04-08 13:35:00,26.53,26.75,26.51,26.67,181500.0,26.1089,26.3254,26.0892,26.2467,181500.0
2025-04-08 13:40:00,26.67,26.83,26.66,26.77,69551.0,26.2467,26.4041,26.2368,26.3451,69551.0
2025-04-08 13:45:00,26.76,26.76,26.62,26.63,73096.0,26.3352,26.3352,26.1975,26.2073,73096.0
2025-04-08 13:50:00,26.62,26.68,26.58,26.64,61792.0,26.1975,26.2565,26.1581,26.2171,61792.0
2025-04-08 13:55:00,26.64,26.71,26.62,26.7,47345.0,26.2171,26.286,26.1975,26.2762,47345.0
2025-04-08 14:00:00,26.69,26.74,26.65,26.68,62997.0,26.2663,26.3156,26.227,26.2565,62997.0
2025-04-08 14:05:00,26.69,26.69,26.61,26.64,84291.0,26.2663,26.2663,26.1876,26.2171,84291.0
2025-04-08 14:10:00,26.64,26.65,26.6,26.62,37406.0,26.2171,26.227,26.1778,26.1975,37406.0
2025-04-08 14:15:00,26.61,26.75,26.6,26.74,56976.0,26.1876,26.3254,26.1778,26.3156,56976.0
2025-04-08 14:20:00,26.73,26.76,26.67,26.71,83438.0,26.3057,26.3352,26.2467,26.286,83438.0
2025-04-08 14:25:00,26.71,26.71,26.54,26.57,181850.0,26.286,26.286,26.1187,26.1483,181850.0
2025-04-08 14:30:00,26.57,26.91,26.57,26.71,228595.0,26.1483,26.4829,26.1483,26.286,228595.0
2025-04-08 14:35:00,26.71,26.72,26.64,26.64,70327.0,26.286,26.2959,26.2171,26.2171,70327.0
2025-04-08 14:40:00,26.65,26.66,26.49,26.52,99767.0,26.227,26.2368,26.0695,26.099,99767.0
2025-04-08 14:45:00,26.52,26.62,26.51,26.58,95399.0,26.099,26.1975,26.0892,26.1581,95399.0
2025-04-08 14:50:00,26.58,26.62,26.51,26.54,165240.0,26.1581,26.1975,26.0892,26.1187,165240.0
2025-04-08 14:55:00,26.54,26.55,26.49,26.51,81759.0,26.1187,26.1286,26.0695,26.0892,81759.0
2025-04-08 15:00:00,26.5,26.51,26.43,26.45,112631.0,26.0794,26.0892,26.0105,26.0302,112631.0
2025-04-08 15:05:00,26.45,26.46,26.31,26.32,103238.0,26.0302,26.04,25.8924,25.9022,103238.0
2025-04-08 15:10:00,26.31,26.35,26.27,26.3,146590.0,25.8924,25.9317,25.853,25.8825,146590.0
2025-04-08 15:15:00,26.3,26.32,26.17,26.2,187285.0,25.8825,25.9022,25.7546,25.7841,187285.0
2025-04-08 15:20:00,26.2,26.26,26.18,26.24,138677.0,25.7841,25.8432,25.7644,25.8235,138677.0
2025-04-08 15:25:00,26.24,26.31,26.22,26.23,145351.0,25.8235,25.8924,25.8038,25.8137,145351.0
2025-04-08 15:30:00,26.23,26.24,26.06,26.07,222336.0,25.8137,25.8235,25.6463,25.6562,222336.0
2025-04-08 15:35:00,26.06,26.07,25.86,25.87,283430.0,25.6463,25.6562,25.4495,25.4594,283430.0
2025-04-08 15:40:00,25.87,26.0,25.84,25.85,265093.0,25.4594,25.5873,25.4298,25.4397,265093.0
2025-04-08 15:45:00,25.85,25.88,25.74,25.78,440620.0,25.4397,25.4692,25.3314,25.3708,440620.0
2025-04-08 15:50:00,25.79,26.08,25.78,26.07,493844.0,25.3806,25.666,25.3708,25.6562,493844.0
2025-04-08 15:55:00,26.06,26.14,25.99,26.13,1234875.0,25.6463,25.7251,25.5775,25.7152,1234875.0
2025-04-09 09:30:00,25.7,25.71,25.54,25.58,687360.0,25.2921,25.3019,25.1346,25.174,687360.0
2025-04-09 09:35:00,25.58,25.65,25.38,25.61,465225.0,25.174,25.2429,24.9771,25.2035,465225.0
2025-04-09 09:40:00,25.61,25.71,25.51,25.52,220066.0,25.2035,25.3019,25.1051,25.1149,220066.0
2025-04-09 09:45:00,25.51,25.55,25.33,25.39,280440.0,25.1051,25.1444,24.9279,24.987,280440.0
2025-04-09 09:50:00,25.38,25.43,25.31,25.4,196741.0,24.9771,25.0263,24.9083,24.9968,196741.0
2025-04-09 09:55:00,25.41,25.52,25.39,25.4,222308.0,25.0067,25.1149,24.987,24.9968,222308.0
2025-04-09 10:00:00,25.4,25.61,25.39,25.52,218555.0,24.9968,25.2035,24.987,25.1149,218555.0
2025-04-09 10:05:00,25.52,25.53,25.31,25.38,210447.0,25.1149,25.1248,24.9083,24.9771,210447.0
2025-04-09 10:10:00,25.38,25.5,25.36,25.37,197632.0,24.9771,25.0952,24.9575,24.9673,197632.0
2025-04-09 10:15:00,25.38,25.5,25.37,25.47,131760.0,24.9771,25.0952,24.9673,25.0657,131760.0
2025-04-09 10:20:00,25.46,25.48,25.33,25.42,245690.0,25.0559,25.0756,24.9279,25.0165,245690.0
2025-04-09 10:25:00,25.42,25.44,25.24,25.34,342189.0,25.0165,25.0362,24.8394,24.9378,342189.0
2025-04-09 10:30:00,25.35,25.58,25.33,25.57,196438.0,24.9476,25.174,24.9279,25.1641,196438.0
2025-04-09 10:35:00,25.57,25.58,25.45,25.47,176054.0,25.1641,25.174,25.046,25.0657,176054.0
2025-04-09 10:40:00,25.46,25.47,25.36,25.38,160355.0,25.0559,25.0657,24.9575,24.9771,160355.0
2025-04-09 10:45:00,25.38,25.51,25.34,25.37,169033.0,24.9771,25.1051,24.9378,24.9673,169033.0
2025-04-09 10:50:00,25.37,25.39,25.25,25.29,142440.0,24.9673,24.987,24.8492,24.8886,142440.0
2025-04-09 10:55:00,25.29,25.32,25.22,25.24,107793.0,24.8886,24.9181,24.8197,24.8394,107793.0
2025-04-09 11:00:00,25.23,25.4,25.23,25.39,133414.0,24.8295,24.9968,24.8295,24.987,133414.0
2025-04-09 11:05:00,25.39,25.51,25.37,25.41,168879.0,24.987,25.1051,24.9673,25.0067,168879.0
2025-04-09 11:10:00,25.41,25.45,25.39,25.44,147730.0,25.0067,25.046,24.987,25.0362,147730.0
2025-04-09 11:15:00,25.44,25.5,25.43,25.49,241804.0,25.0362,25.0952,25.0263,25.0854,241804.0
2025-04-09 11:20:00,25.49,25.54,25.44,25.5,186013.0,25.0854,25.1346,25.0362,25.0952,186013.0
2025-04-09 11:25:00,25.5,25.53,25.45,25.46,233458.0,25.0952,25.1248,25.046,25.0559,233458.0
2025-04-09 11:30:00,25.46,25.57,25.46,25.53,419883.0,25.0559,25.1641,25.0559,25.1248,419883.0
2025-04-09 11:35:00,25.53,25.55,25.42,25.43,260252.0,25.1248,25.1444,25.0165,25.0263,260252.0
2025-04-09 11:40:00,25.43,25.46,25.33,25.43,117024.0,25.0263,25.0559,24.9279,25.0263,117024.0
2025-04-09 11:45:00,25.43,25.69,25.43,25.59,183238.0,25.0263,25.2822,25.0263,25.1838,183238.0
2025-04-09 11:50:00,25.57,25.69,25.56,25.6,126222.0,25.1641,25.2822,25.1543,25.1937,126222.0
2025-04-09 11:55:00,25.6,25.61,25.54,25.59,187114.0,25.1937,25.2035,25.1346,25.1838,187114.0
2025-04-09 12:00:00,25.59,25.63,25.5,25.59,144259.0,25.1838,25.2232,25.0952,25.1838,144259.0
2025-04-09 12:05:00,25.59,25.67,25.57,25.65,87480.0,25.1838,25.2625,25.1641,25.2429,87480.0
2025-04-09 12:10:00,25.65,25.7,25.63,25.67,84747.0,25.2429,25.2921,25.2232,25.2625,84747.0
2025-04-09 12:15:00,25.67,25.7,25.64,25.66,65873.0,25.2625,25.2921,25.233,25.2527,65873.0
2025-04-09 12:20:00,25.66,25.68,25.64,25.64,101788.0,25.2527,25.2724,25.233,25.233,101788.0
2025-04-09 12:25:00,25.64,25.7,25.61,25.62,124040.0,25.233,25.2921,25.2035,25.2133,124040.0
2025-04-09 12:30:00,25.63,25.65,25.6,25.64,93099.0,25.2232,25.2429,25.1937,25.233,93099.0
2025-04-09 12:35:00,25.64,25.69,25.63,25.66,108934.0,25.233,25.2822,25.2232,25.2527,108934.0
2025-04-09 12:40:00,25.66,25.67,25.6,25.61,58278.0,25.2527,25.2625,25.1937,25.2035,58278.0
2025-04-09 12:45:00,25.61,25.64,25.55,25.63,106758.0,25.2035,25.233,25.1444,25.2232,106758.0
2025-04-09 12:50:00,25.64,25.71,25.62,25.71,85548.0,25.233,25.3019,25.2133,25.3019,85548.0
2025-04-09 12:55:00,25.7,25.76,25.68,25.7,122044.0,25.2921,25.3511,25.2724,25.2921,122044.0
2025-04-09 13:00:00,25.7,26.01,25.7,26.0,274169.0,25.2921,25.5971,25.2921,25.5873,274169.0
2025-04-09 13:05:00,26.0,26.0,25.73,25.73,125286.0,25.5873,25.5873,25.3216,25.3216,125286.0
2025-04-09 13:10:00,25.74,25.75,25.66,25.71,137985.0,25.3314,25.3413,25.2527,25.3019,137985.0
2025-04-09 13:15:00,25.71,26.19,25.51,26.13,319047.0,25.3019,25.7743,25.1051,25.7152,319047.0
2025-04-09 13:20:00,26.13,26.89,26.02,26.81,570506.0,25.7152,26.4632,25.607,26.3844,570506.0
2025-04-09 13:25:00,26.79,27.34,26.78,27.09,527745.0,26.3648,26.906,26.3549,26.66,527745.0
2025-04-09 13:30:00,27.1,27.51,27.01,27.47,333395.0,26.6698,27.0733,26.5813,27.034,333395.0
2025-04-09 13:35:00,27.47,27.64,27.21,27.22,268758.0,27.034,27.2013,26.7781,26.7879,268758.0
2025-04-09 13:40:00,27.23,27.39,27.14,27.33,218768.0,26.7978,26.9552,26.7092,26.8962,218768.0
2025-04-09 13:45:00,27.36,27.69,27.33,27.65,168639.0,26.9257,27.2505,26.8962,27.2111,168639.0
2025-04-09 13:50:00,27.64,27.67,27.49,27.61,164275.0,27.2013,27.2308,27.0537,27.1717,164275.0
2025-04-09 13:55:00,27.6,27.88,27.48,27.74,137687.0,27.1619,27.4375,27.0438,27.2997,137687.0
2025-04-09 14:00:00,27.76,27.93,27.76,27.85,233005.0,27.3194,27.4867,27.3194,27.4079,233005.0
2025-04-09 14:05:00,27.85,27.93,27.61,27.75,196468.0,27.4079,27.4867,27.1717,27.3095,196468.0
2025-04-09 14:10:00,27.74,27.96,27.7,27.86,171232.0,27.2997,27.5162,27.2603,27.4178,171232.0
2025-04-09 14:15:00,27.86,28.16,27.82,28.06,223392.0,27.4178,27.713,27.3784,27.6146,223392.0
2025-04-09 14:20:00,28.06,28.1,27.87,28.04,310760.0,27.6146,27.654,27.4276,27.5949,310760.0
2025-04-09 14:25:00,28.03,28.11,27.97,27.99,198429.0,27.5851,27.6638,27.526,27.5457,198429.0
2025-04-09 14:30:00,27.98,28.16,27.97,28.05,259576.0,27.5359,27.713,27.526,27.6048,259576.0
2025-04-09 14:35:00,28.05,28.19,28.02,28.13,205571.0,27.6048,27.7425,27.5752,27.6835,205571.0
2025-04-09 14:40:00,28.14,28.17,27.91,27.93,141777.0,27.6933,27.7229,27.467,27.4867,141777.0
2025-04-09 14:45:00,27.94,28.08,27.82,28.03,209257.0,27.4965,27.6343,27.3784,27.5851,209257.0
2025-04-09 14:50:00,28.03,28.13,27.84,27.85,91130.0,27.5851,27.6835,27.3981,27.4079,91130.0
2025-04-09 14:55:00,27.85,27.85,27.66,27.67,201335.0,27.4079,27.4079,27.221,27.2308,201335.0
2025-04-09 15:00:00,27.67,27.8,27.62,27.75,114618.0,27.2308,27.3587,27.1816,27.3095,114618.0
2025-04-09 15:05:00,27.76,27.85,27.72,27.79,95366.0,27.3194,27.4079,27.28,27.3489,95366.0
2025-04-09 15:10:00,27.8,27.95,27.8,27.94,115407.0,27.3587,27.5063,27.3587,27.4965,115407.0
2025-04-09 15:15:00,27.94,27.97,27.8,27.88,109228.0,27.4965,27.526,27.3587,27.4375,109228.0
2025-04-09 15:20:00,27.87,28.08,27.86,28.06,133883.0,27.4276,27.6343,27.4178,27.6146,133883.0
2025-04-09 15:25:00,28.07,28.16,28.01,28.04,99420.0,27.6244,27.713,27.5654,27.5949,99420.0
2025-04-09 15:30:00,28.03,28.16,28.0,28.15,195343.0,27.5851,27.713,27.5556,27.7032,195343.0
2025-04-09 15:35:00,28.16,28.16,27.92,28.03,196541.0,27.713,27.713,27.4768,27.5851,196541.0
2025-04-09 15:40:00,28.02,28.1,28.01,28.07,162044.0,27.5752,27.654,27.5654,27.6244,162044.0
2025-04-09 15:45:00,28.06,28.08,27.95,28.03,251964.0,27.6146,27.6343,27.5063,27.5851,251964.0
2025-04-09 15:50:00,28.04,28.13,27.95,27.98,459361.0,27.5949,27.6835,27.5063,27.5359,459361.0
2025-04-09 15:55:00,27.97,27.99,27.82,27.89,700885.0,27.526,27.5457,27.3784,27.4473,700885.0
2025-04-10 09:30:00,27.3,27.31,27.01,27.08,427759.0,26.8667,26.8765,26.5813,26.6502,427759.0
2025-04-10 09:35:00,27.08,27.09,26.86,27.0,244382.0,26.6502,26.66,26.4337,26.5714,244382.0
2025-04-10 09:40:00,26.99,27.03,26.92,26.94,139457.0,26.5616,26.601,26.4927,26.5124,139457.0
2025-04-10 09:45:00,26.95,27.08,26.94,26.95,205180.0,26.5222,26.6502,26.5124,26.5222,205180.0
2025-04-10 09:50:00,26.94,27.0,26.81,26.84,91982.0,26.5124,26.5714,26.3844,26.414,91982.0
2025-04-10 09:55:00,26.85,26.85,26.72,26.74,153470.0,26.4238,26.4238,26.2959,26.3156,153470.0
2025-04-10 10:00:00,26.74,26.81,26.71,26.78,209220.0,26.3156,26.3844,26.286,26.3549,209220.0
2025-04-10 10:05:00,26.78,26.91,26.67,26.73,125968.0,26.3549,26.4829,26.2467,26.3057,125968.0
2025-04-10 10:10:00,26.74,26.79,26.66,26.73,194228.0,26.3156,26.3648,26.2368,26.3057,194228.0
2025-04-10 10:15:00,26.73,26.86,26.73,26.82,216821.0,26.3057,26.4337,26.3057,26.3943,216821.0
2025-04-10 10:20:00,26.82,26.94,26.81,26.91,221541.0,26.3943,26.5124,26.3844,26.4829,221541.0
2025-04-10 10:25:00,26.91,26.95,26.88,26.89,147334.0,26.4829,26.5222,26.4533,26.4632,147334.0
2025-04-10 10:30:00,26.89,26.98,26.88,26.98,192098.0,26.4632,26.5517,26.4533,26.5517,192098.0
2025-04-10 10:35:00,26.98,26.98,26.87,26.89,102703.0,26.5517,26.5517,26.4435,26.4632,102703.0
2025-04-10 10:40:00,26.89,26.92,26.8,26.85,156840.0,26.4632,26.4927,26.3746,26.4238,156840.0
2025-04-10 10:45:00,26.84,26.85,26.79,26.84,97556.0,26.414,26.4238,26.3648,26.414,97556.0
2025-04-10 10:50:00,26.83,26.87,26.73,26.78,107187.0,26.4041,26.4435,26.3057,26.3549,107187.0
2025-04-10 10:55:00,26.78,26.78,26.72,26.75,151286.0,26.3549,26.3549,26.2959,26.3254,151286.0
2025-04-10 11:00:00,26.74,26.75,26.69,26.7,159381.0,26.3156,26.3254,26.2663,26.2762,159381.0
2025-04-10 11:05:00,26.7,26.81,26.7,26.8,121527.0,26.2762,26.3844,26.2762,26.3746,121527.0
2025-04-10 11:10:00,26.8,26.83,26.72,26.74,106978.0,26.3746,26.4041,26.2959,26.3156,106978.0
2025-04-10 11:15:00,26.74,26.74,26.63,26.64,104966.0,26.3156,26.3156,26.2073,26.2171,104966.0
2025-04-10 11:20:00,26.63,26.64,26.56,26.61,95219.0,26.2073,26.2171,26.1384,26.1876,95219.0
2025-04-10 11:25:00,26.61,26.62,26.53,26.55,79840.0,26.1876,26.1975,26.1089,26.1286,79840.0
2025-04-10 11:30:00,26.55,26.57,26.46,26.57,274989.0,26.1286,26.1483,26.04,26.1483,274989.0
2025-04-10 11:35:00,26.56,26.61,26.5,26.53,221752.0,26.1384,26.1876,26.0794,26.1089,221752.0
2025-04-10 11:40:00,26.54,26.57,26.44,26.44,384690.0,26.1187,26.1483,26.0203,26.0203,384690.0
2025-04-10 11:45:00,26.44,26.55,26.38,26.38,271065.0,26.0203,26.1286,25.9613,25.9613,271065.0
2025-04-10 11:50:00,26.38,26.39,26.22,26.36,195680.0,25.9613,25.9711,25.8038,25.9416,195680.0
2025-04-10 11:55:00,26.37,26.38,26.22,26.27,124981.0,25.9514,25.9613,25.8038,25.853,124981.0
2025-04-10 12:00:00,26.27,26.36,26.11,26.12,149461.0,25.853,25.9416,25.6956,25.7054,149461.0
2025-04-10 12:05:00,26.13,26.27,26.11,26.23,136191.0,25.7152,25.853,25.6956,25.8137,136191.0
2025-04-10 12:10:00,26.22,26.27,26.08,26.1,88995.0,25.8038,25.853,25.666,25.6857,88995.0
2025-04-10 12:15:00,26.1,26.1,26.01,26.05,78968.0,25.6857,25.6857,25.5971,25.6365,78968.0
2025-04-10 12:20:00,26.05,26.06,25.95,26.05,319944.0,25.6365,25.6463,25.5381,25.6365,319944.0
2025-04-10 12:25:00,26.04,26.05,25.91,25.96,134207.0,25.6267,25.6365,25.4987,25.5479,134207.0
2025-04-10 12:30:00,25.96,26.21,25.96,26.2,103690.0,25.5479,25.794,25.5479,25.7841,103690.0
2025-04-10 12:35:00,26.19,26.28,26.12,26.22,112828.0,25.7743,25.8629,25.7054,25.8038,112828.0
2025-04-10 12:40:00,26.21,26.28,26.18,26.26,103950.0,25.794,25.8629,25.7644,25.8432,103950.0
2025-04-10 12:45:00,26.27,26.35,26.15,26.32,95047.0,25.853,25.9317,25.7349,25.9022,95047.0
2025-04-10 12:50:00,26.33,26.37,26.22,26.24,79226.0,25.9121,25.9514,25.8038,25.8235,79226.0
2025-04-10 12:55:00,26.25,26.27,26.19,26.25,67190.0,25.8333,25.853,25.7743,25.8333,67190.0
2025-04-10 13:00:00,26.24,26.51,26.2,26.37,133783.0,25.8235,26.0892,25.7841,25.9514,133783.0
2025-04-10 13:05:00,26.37,26.37,26.21,26.22,92438.0,25.9514,25.9514,25.794,25.8038,92438.0
2025-04-10 13:10:00,26.23,26.23,26.07,26.11,79533.0,25.8137,25.8137,25.6562,25.6956,79533.0
2025-04-10 13:15:00,26.11,26.15,26.06,26.15,90486.0,25.6956,25.7349,25.6463,25.7349,90486.0
2025-04-10 13:20:00,26.14,26.19,26.08,26.14,81627.0,25.7251,25.7743,25.666,25.7251,81627.0
2025-04-10 13:25:00,26.14,26.3,26.14,26.29,64264.0,25.7251,25.8825,25.7251,25.8727,64264.0
2025-04-10 13:30:00,26.28,26.33,26.23,26.25,72063.0,25.8629,25.9121,25.8137,25.8333,72063.0
2025-04-10 13:35:00,26.25,26.36,26.19,26.26,113315.0,25.8333,25.9416,25.7743,25.8432,113315.0
2025-04-10 13:40:00,26.26,26.39,26.25,26.38,82634.0,25.8432,25.9711,25.8333,25.9613,82634.0
2025-04-10 13:45:00,26.37,26.49,26.34,26.37,109637.0,25.9514,26.0695,25.9219,25.9514,109637.0
2025-04-10 13:50:00,26.36,26.42,26.29,26.4,79003.0,25.9416,26.0006,25.8727,25.981,79003.0
2025-04-10 13:55:00,26.4,26.49,26.4,26.44,97028.0,25.981,26.0695,25.981,26.0203,97028.0
2025-04-10 14:00:00,26.43,26.6,26.4,26.58,78743.0,26.0105,26.1778,25.981,26.1581,78743.0
2025-04-10 14:05:00,26.57,26.59,26.4,26.42,89637.0,26.1483,26.1679,25.981,26.0006,89637.0
2025-04-10 14:10:00,26.42,26.44,26.23,26.25,77220.0,26.0006,26.0203,25.8137,25.8333,77220.0
2025-04-10 14:15:00,26.24,26.37,26.23,26.34,73321.0,25.8235,25.9514,25.8137,25.9219,73321.0
2025-04-10 14:20:00,26.34,26.54,26.33,26.49,100844.0,25.9219,26.1187,25.9121,26.0695,100844.0
2025-04-10 14:25:00,26.48,26.54,26.44,26.51,95073.0,26.0597,26.1187,26.0203,26.0892,95073.0
2025-04-10 14:30:00,26.52,26.59,26.47,26.48,147339.0,26.099,26.1679,26.0498,26.0597,147339.0
2025-04-10 14:35:00,26.47,26.49,26.42,26.46,102349.0,26.0498,26.0695,26.0006,26.04,102349.0
2025-04-10 14:40:00,26.46,26.57,26.46,26.54,85192.0,26.04,26.1483,26.04,26.1187,85192.0
2025-04-10 14:45:00,26.54,26.55,26.39,26.44,95319.0,26.1187,26.1286,25.9711,26.0203,95319.0
2025-04-10 14:50:00,26.44,26.49,26.33,26.34,87265.0,26.0203,26.0695,25.9121,25.9219,87265.0
2025-04-10 14:55:00,26.34,26.44,26.31,26.39,96348.0,25.9219,26.0203,25.8924,25.9711,96348.0
2025-04-10 15:00:00,26.4,26.53,26.35,26.5,137393.0,25.981,26.1089,25.9317,26.0794,137393.0
2025-04-10 15:05:00,26.5,26.52,26.29,26.3,136064.0,26.0794,26.099,25.8727,25.8825,136064.0
2025-04-10 15:10:00,26.3,26.34,26.25,26.29,130437.0,25.8825,25.9219,25.8333,25.8727,130437.0
2025-04-10 15:15:00,26.29,26.35,26.26,26.3,173377.0,25.8727,25.9317,25.8432,25.8825,173377.0
2025-04-10 15:20:00,26.3,26.38,26.3,26.34,242633.0,25.8825,25.9613,25.8825,25.9219,242633.0
2025-04-10 15:25:00,26.34,26.42,26.27,26.28,292154.0,25.9219,26.0006,25.853,25.8629,292154.0
2025-04-10 15:30:00,26.28,26.36,26.27,26.29,243534.0,25.8629,25.9416,25.853,25.8727,243534.0
2025-04-10 15:35:00,26.29,26.29,26.12,26.14,235760.0,25.8727,25.8727,25.7054,25.7251,235760.0
2025-04-10 15:40:00,26.14,26.16,26.0,26.0,250221.0,25.7251,25.7448,25.5873,25.5873,250221.0
2025-04-10 15:45:00,26.01,26.08,25.97,26.07,362734.0,25.5971,25.666,25.5578,25.6562,362734.0
2025-04-10 15:50:00,26.07,26.24,26.06,26.23,525438.0,25.6562,25.8235,25.6463,25.8137,525438.0
2025-04-10 15:55:00,26.22,26.25,26.1,26.23,789327.0,25.8038,25.8333,25.6857,25.8137,789327.0
2025-04-11 09:30:00,26.14,26.19,25.96,26.06,449783.0,25.7251,25.7743,25.5479,25.6463,449783.0
2025-04-11 09:35:00,26.06,26.14,25.99,26.09,296537.0,25.6463,25.7251,25.5775,25.6759,296537.0
2025-04-11 09:40:00,26.1,26.28,26.04,26.25,535285.0,25.6857,25.8629,25.6267,25.8333,535285.0
2025-04-11 09:45:00,26.25,26.39,26.23,26.32,322019.0,25.8333,25.9711,25.8137,25.9022,322019.0
2025-04-11 09:50:00,26.32,26.37,26.21,26.36,463990.0,25.9022,25.9514,25.794,25.9416,463990.0
2025-04-11 09:55:00,26.35,26.41,26.22,26.22,288831.0,25.9317,25.9908,25.8038,25.8038,288831.0
2025-04-11 10:00:00,26.22,26.25,26.15,26.25,236351.0,25.8038,25.8333,25.7349,25.8333,236351.0
2025-04-11 10:05:00,26.26,26.42,26.24,26.39,230622.0,25.8432,26.0006,25.8235,25.9711,230622.0
2025-04-11 10:10:00,26.39,26.42,26.25,26.34,172493.0,25.9711,26.0006,25.8333,25.9219,172493.0
2025-04-11 10:15:00,26.34,26.44,26.18,26.19,154356.0,25.9219,26.0203,25.7644,25.7743,154356.0
2025-04-11 10:20:00,26.19,26.2,26.01,26.06,151778.0,25.7743,25.7841,25.5971,25.6463,151778.0
2025-04-11 10:25:00,26.06,26.07,25.97,26.0,249310.0,25.6463,25.6562,25.5578,25.5873,249310.0
2025-04-11 10:30:00,26.0,26.15,25.97,26.13,217451.0,25.5873,25.7349,25.5578,25.7152,217451.0
2025-04-11 10:35:00,26.13,26.17,26.1,26.13,205195.0,25.7152,25.7546,25.6857,25.7152,205195.0
2025-04-11 10:40:00,26.12,26.19,26.07,26.19,173997.0,25.7054,25.7743,25.6562,25.7743,173997.0
2025-04-11 10:45:00,26.19,26.25,26.11,26.12,197180.0,25.7743,25.8333,25.6956,25.7054,197180.0
2025-04-11 10:50:00,26.1,26.11,26.01,26.04,182980.0,25.6857,25.6956,25.5971,25.6267,182980.0
2025-04-11 10:55:00,26.04,26.06,25.99,26.01,255817.0,25.6267,25.6463,25.5775,25.5971,255817.0
2025-04-11 11:00:00,26.01,26.28,25.94,25.96,472780.0,25.5971,25.8629,25.5283,25.5479,472780.0
2025-04-11 11:05:00,25.96,25.97,25.92,25.93,231546.0,25.5479,25.5578,25.5086,25.5184,231546.0
2025-04-11 11:10:00,25.92,25.93,25.82,25.83,219899.0,25.5086,25.5184,25.4102,25.42,219899.0
2025-04-11 11:15:00,25.82,25.87,25.79,25.85,235340.0,25.4102,25.4594,25.3806,25.4397,235340.0
2025-04-11 11:20:00,25.85,25.91,25.84,25.89,124330.0,25.4397,25.4987,25.4298,25.479,124330.0
2025-04-11 11:25:00,25.88,25.94,25.88,25.9,117121.0,25.4692,25.5283,25.4692,25.4889,117121.0
2025-04-11 11:30:00,25.91,26.0,25.9,25.96,272463.0,25.4987,25.5873,25.4889,25.5479,272463.0
2025-04-11 11:35:00,25.96,26.03,25.93,26.03,125433.0,25.5479,25.6168,25.5184,25.6168,125433.0
2025-04-11 11:40:00,26.03,26.09,25.98,26.07,107254.0,25.6168,25.6759,25.5676,25.6562,107254.0
2025-04-11 11:45:00,26.08,26.09,26.01,26.04,111429.0,25.666,25.6759,25.5971,25.6267,111429.0
2025-04-11 11:50:00,26.03,26.03,25.98,26.0,74037.0,25.6168,25.6168,25.5676,25.5873,74037.0
2025-04-11 11:55:00,26.0,26.06,26.0,26.03,67193.0,25.5873,25.6463,25.5873,25.6168,67193.0
2025-04-11 12:00:00,26.04,26.04,25.96,26.03,88129.0,25.6267,25.6267,25.5479,25.6168,88129.0
2025-04-11 12:05:00,26.02,26.05,25.94,25.95,93518.0,25.607,25.6365,25.5283,25.5381,93518.0
2025-04-11 12:10:00,25.95,26.09,25.94,26.07,80094.0,25.5381,25.6759,25.5283,25.6562,80094.0
2025-04-11 12:15:00,26.07,26.1,26.05,26.1,89288.0,25.6562,25.6857,25.6365,25.6857,89288.0
2025-04-11 12:20:00,26.09,26.09,26.02,26.03,105827.0,25.6759,25.6759,25.607,25.6168,105827.0
2025-04-11 12:25:00,26.03,26.05,25.95,26.02,100559.0,25.6168,25.6365,25.5381,25.607,100559.0
2025-04-11 12:30:00,26.02,26.14,26.01,26.1,109953.0,25.607,25.7251,25.5971,25.6857,109953.0
2025-04-11 12:35:00,26.1,26.19,26.09,26.17,105703.0,25.6857,25.7743,25.6759,25.7546,105703.0
2025-04-11 12:40:00,26.17,26.24,26.16,26.21,111638.0,25.7546,25.8235,25.7448,25.794,111638.0
2025-04-11 12:45:00,26.21,26.28,26.18,26.25,137590.0,25.794,25.8629,25.7644,25.8333,137590.0
2025-04-11 12:50:00,26.24,26.27,26.21,26.24,85919.0,25.8235,25.853,25.794,25.8235,85919.0
2025-04-11 12:55:00,26.25,26.29,26.22,26.25,104590.0,25.8333,25.8727,25.8038,25.8333,104590.0
2025-04-11 13:00:00,26.25,26.31,26.21,26.3,132955.0,25.8333,25.8924,25.794,25.8825,132955.0
2025-04-11 13:05:00,26.3,26.32,26.25,26.28,144302.0,25.8825,25.9022,25.8333,25.8629,144302.0
2025-04-11 13:10:00,26.27,26.29,26.24,26.27,104417.0,25.853,25.8727,25.8235,25.853,104417.0
2025-04-11 13:15:00,26.27,26.28,26.19,26.2,225868.0,25.853,25.8629,25.7743,25.7841,225868.0
2025-04-11 13:20:00,26.19,26.31,26.17,26.2,227835.0,25.7743,25.8924,25.7546,25.7841,227835.0
2025-04-11 13:25:00,26.21,26.23,26.19,26.21,77656.0,25.794,25.8137,25.7743,25.794,77656.0
2025-04-11 13:30:00,26.21,26.25,26.15,26.19,93012.0,25.794,25.8333,25.7349,25.7743,93012.0
2025-04-11 13:35:00,26.19,26.38,26.16,26.36,81830.0,25.7743,25.9613,25.7448,25.9416,81830.0
2025-04-11 13:40:00,26.36,26.52,26.34,26.5,172497.0,25.9416,26.099,25.9219,26.0794,172497.0
2025-04-11 13:45:00,26.5,26.5,26.4,26.49,177429.0,26.0794,26.0794,25.981,26.0695,177429.0
2025-04-11 13:50:00,26.48,26.59,26.46,26.55,106192.0,26.0597,26.1679,26.04,26.1286,106192.0
2025-04-11 13:55:00,26.55,26.56,26.44,26.46,82600.0,26.1286,26.1384,26.0203,26.04,82600.0
2025-04-11 14:00:00,26.46,26.49,26.44,26.47,93470.0,26.04,26.0695,26.0203,26.0498,93470.0
2025-04-11 14:05:00,26.48,26.48,26.38,26.41,142473.0,26.0597,26.0597,25.9613,25.9908,142473.0
2025-04-11 14:10:00,26.41,26.43,26.39,26.39,92123.0,25.9908,26.0105,25.9711,25.9711,92123.0
2025-04-11 14:15:00,26.39,26.42,26.36,26.37,77724.0,25.9711,26.0006,25.9416,25.9514,77724.0
2025-04-11 14:20:00,26.37,26.42,26.34,26.4,98467.0,25.9514,26.0006,25.9219,25.981,98467.0
2025-04-11 14:25:00,26.41,26.45,26.38,26.44,84370.0,25.9908,26.0302,25.9613,26.0203,84370.0
2025-04-11 14:30:00,26.44,26.47,26.42,26.45,65594.0,26.0203,26.0498,26.0006,26.0302,65594.0
2025-04-11 14:35:00,26.44,26.51,26.41,26.46,95338.0,26.0203,26.0892,25.9908,26.04,95338.0
2025-04-11 14:40:00,26.46,26.51,26.43,26.44,69288.0,26.04,26.0892,26.0105,26.0203,69288.0
2025-04-11 14:45:00,26.45,26.53,26.44,26.52,75866.0,26.0302,26.1089,26.0203,26.099,75866.0
2025-04-11 14:50:00,26.53,26.53,26.43,26.49,86211.0,26.1089,26.1089,26.0105,26.0695,86211.0
2025-04-11 14:55:00,26.49,26.51,26.42,26.42,86252.0,26.0695,26.0892,26.0006,26.0006,86252.0
2025-04-11 15:00:00,26.43,26.53,26.42,26.53,121932.0,26.0105,26.1089,26.0006,26.1089,121932.0
2025-04-11 15:05:00,26.53,26.62,26.5,26.61,105908.0,26.1089,26.1975,26.0794,26.1876,105908.0
2025-04-11 15:10:00,26.61,26.67,26.59,26.67,148960.0,26.1876,26.2467,26.1679,26.2467,148960.0
2025-04-11 15:15:00,26.67,26.69,26.61,26.69,163019.0,26.2467,26.2663,26.1876,26.2663,163019.0
2025-04-11 15:20:00,26.69,26.74,26.65,26.74,165438.0,26.2663,26.3156,26.227,26.3156,165438.0
2025-04-11 15:25:00,26.74,26.74,26.66,26.69,167808.0,26.3156,26.3156,26.2368,26.2663,167808.0
2025-04-11 15:30:00,26.69,26.69,26.59,26.62,160111.0,26.2663,26.2663,26.1679,26.1975,160111.0
2025-04-11 15:35:00,26.62,26.62,26.57,26.6,190943.0,26.1975,26.1975,26.1483,26.1778,190943.0
2025-04-11 15:40:00,26.6,26.61,26.54,26.55,198077.0,26.1778,26.1876,26.1187,26.1286,198077.0
2025-04-11 15:45:00,26.55,26.6,26.5,26.59,355491.0,26.1286,26.1778,26.0794,26.1679,355491.0
2025-04-11 15:50:00,26.59,26.61,26.53,26.55,371088.0,26.1679,26.1876,26.1089,26.1286,371088.0
2025-04-11 15:55:00,26.55,26.59,26.53,26.57,598804.0,26.1286,26.1679,26.1089,26.1483,598804.0
2025-04-14 09:30:00,27.42,27.42,27.14,27.21,413569.0,26.9848,26.9848,26.7092,26.7781,413569.0
2025-04-14 09:35:00,27.2,27.25,27.1,27.14,176788.0,26.7683,26.8175,26.6698,26.7092,176788.0
2025-04-14 09:40:00,27.14,27.15,27.01,27.07,167328.0,26.7092,26.719,26.5813,26.6403,167328.0
2025-04-14 09:45:00,27.08,27.17,27.01,27.17,87625.0,26.6502,26.7387,26.5813,26.7387,87625.0
2025-04-14 09:50:00,27.17,27.17,27.02,27.09,167797.0,26.7387,26.7387,26.5911,26.66,167797.0
2025-04-14 09:55:00,27.09,27.09,26.94,26.97,131449.0,26.66,26.66,26.5124,26.5419,131449.0
2025-04-14 10:00:00,26.97,27.03,26.9,27.01,261787.0,26.5419,26.601,26.473,26.5813,261787.0
2025-04-14 10:05:00,27.01,27.07,26.95,26.96,196126.0,26.5813,26.6403,26.5222,26.5321,196126.0
2025-04-14 10:10:00,26.96,26.97,26.9,26.97,140819.0,26.5321,26.5419,26.473,26.5419,140819.0
2025-04-14 10:15:00,26.98,27.0,26.9,27.0,232531.0,26.5517,26.5714,26.473,26.5714,232531.0
2025-04-14 10:20:00,27.0,27.02,26.92,26.96,200842.0,26.5714,26.5911,26.4927,26.5321,200842.0
2025-04-14 10:25:00,26.96,27.02,26.93,26.99,158864.0,26.5321,26.5911,26.5025,26.5616,158864.0
2025-04-14 10:30:00,27.0,27.04,26.98,27.02,219933.0,26.5714,26.6108,26.5517,26.5911,219933.0
2025-04-14 10:35:00,27.01,27.02,26.95,26.96,297467.0,26.5813,26.5911,26.5222,26.5321,297467.0
2025-04-14 10:40:00,26.96,27.05,26.94,27.03,158429.0,26.5321,26.6206,26.5124,26.601,158429.0
2025-04-14 10:45:00,27.03,27.09,27.02,27.09,221781.0,26.601,26.66,26.5911,26.66,221781.0
2025-04-14 10:50:00,27.09,27.18,27.08,27.14,196610.0,26.66,26.7486,26.6502,26.7092,196610.0
2025-04-14 10:55:00,27.15,27.16,27.07,27.07,236317.0,26.719,26.7289,26.6403,26.6403,236317.0
2025-04-14 11:00:00,27.07,27.09,26.99,27.04,188634.0,26.6403,26.66,26.5616,26.6108,188634.0
2025-04-14 11:05:00,27.04,27.04,26.96,26.98,231840.0,26.6108,26.6108,26.5321,26.5517,231840.0
2025-04-14 11:10:00,26.98,27.02,26.95,27.0,105461.0,26.5517,26.5911,26.5222,26.5714,105461.0
2025-04-14 11:15:00,26.99,27.0,26.94,26.97,253636.0,26.5616,26.5714,26.5124,26.5419,253636.0
2025-04-14 11:20:00,26.96,27.02,26.95,26.96,167999.0,26.5321,26.5911,26.5222,26.5321,167999.0
2025-04-14 11:25:00,26.96,26.98,26.89,26.89,270237.0,26.5321,26.5517,26.4632,26.4632,270237.0
2025-04-14 11:30:00,26.89,26.92,26.85,26.92,306339.0,26.4632,26.4927,26.4238,26.4927,306339.0
2025-04-14 11:35:00,26.92,26.93,26.82,26.82,338195.0,26.4927,26.5025,26.3943,26.3943,338195.0
2025-04-14 11:40:00,26.81,26.83,26.74,26.79,95797.0,26.3844,26.4041,26.3156,26.3648,95797.0
2025-04-14 11:45:00,26.79,26.79,26.62,26.64,173422.0,26.3648,26.3648,26.1975,26.2171,173422.0
2025-04-14 11:50:00,26.64,26.66,26.61,26.64,101118.0,26.2171,26.2368,26.1876,26.2171,101118.0
2025-04-14 11:55:00,26.64,26.7,26.61,26.62,164969.0,26.2171,26.2762,26.1876,26.1975,164969.0
2025-04-14 12:00:00,26.62,26.68,26.6,26.67,136523.0,26.1975,26.2565,26.1778,26.2467,136523.0
2025-04-14 12:05:00,26.66,26.68,26.62,26.63,188803.0,26.2368,26.2565,26.1975,26.2073,188803.0
2025-04-14 12:10:00,26.63,26.65,26.55,26.64,126902.0,26.2073,26.227,26.1286,26.2171,126902.0
2025-04-14 12:15:00,26.64,26.73,26.63,26.71,75517.0,26.2171,26.3057,26.2073,26.286,75517.0
2025-04-14 12:20:00,26.71,26.75,26.7,26.74,127680.0,26.286,26.3254,26.2762,26.3156,127680.0
2025-04-14 12:25:00,26.72,26.73,26.65,26.69,63885.0,26.2959,26.3057,26.227,26.2663,63885.0
2025-04-14 12:30:00,26.68,26.81,26.68,26.8,79522.0,26.2565,26.3844,26.2565,26.3746,79522.0
2025-04-14 12:35:00,26.8,26.83,26.8,26.81,72570.0,26.3746,26.4041,26.3746,26.3844,72570.0
2025-04-14 12:40:00,26.82,26.85,26.79,26.84,57358.0,26.3943,26.4238,26.3648,26.414,57358.0
2025-04-14 12:45:00,26.85,26.88,26.84,26.85,42988.0,26.4238,26.4533,26.414,26.4238,42988.0
2025-04-14 12:50:00,26.85,26.85,26.77,26.83,55003.0,26.4238,26.4238,26.3451,26.4041,55003.0
2025-04-14 12:55:00,26.82,26.83,26.74,26.79,35266.0,26.3943,26.4041,26.3156,26.3648,35266.0
2025-04-14 13:00:00,26.79,27.08,26.78,26.84,301262.0,26.3648,26.6502,26.3549,26.414,301262.0
2025-04-14 13:05:00,26.85,26.87,26.78,26.83,73256.0,26.4238,26.4435,26.3549,26.4041,73256.0
2025-04-14 13:10:00,26.83,26.88,26.81,26.85,86318.0,26.4041,26.4533,26.3844,26.4238,86318.0
2025-04-14 13:15:00,26.85,26.89,26.81,26.88,75928.0,26.4238,26.4632,26.3844,26.4533,75928.0
2025-04-14 13:20:00,26.89,26.93,26.87,26.91,75932.0,26.4632,26.5025,26.4435,26.4829,75932.0
2025-04-14 13:25:00,26.9,26.92,26.82,26.84,72950.0,26.473,26.4927,26.3943,26.414,72950.0
2025-04-14 13:30:00,26.84,26.9,26.79,26.88,84637.0,26.414,26.473,26.3648,26.4533,84637.0
2025-04-14 13:35:00,26.88,26.91,26.84,26.87,80128.0,26.4533,26.4829,26.414,26.4435,80128.0
2025-04-14 13:40:00,26.86,26.9,26.83,26.85,53400.0,26.4337,26.473,26.4041,26.4238,53400.0
2025-04-14 13:45:00,26.85,26.9,26.83,26.89,49885.0,26.4238,26.473,26.4041,26.4632,49885.0
2025-04-14 13:50:00,26.89,26.97,26.89,26.94,41901.0,26.4632,26.5419,26.4632,26.5124,41901.0
2025-04-14 13:55:00,26.93,26.95,26.9,26.91,30092.0,26.5025,26.5222,26.473,26.4829,30092.0
2025-04-14 14:00:00,26.9,26.94,26.89,26.94,51521.0,26.473,26.5124,26.4632,26.5124,51521.0
2025-04-14 14:05:00,26.94,26.97,26.91,26.96,73024.0,26.5124,26.5419,26.4829,26.5321,73024.0
2025-04-14 14:10:00,26.96,26.97,26.89,26.93,66297.0,26.5321,26.5419,26.4632,26.5025,66297.0
2025-04-14 14:15:00,26.92,26.95,26.9,26.94,88574.0,26.4927,26.5222,26.473,26.5124,88574.0
2025-04-14 14:20:00,26.94,26.98,26.94,26.96,63079.0,26.5124,26.5517,26.5124,26.5321,63079.0
2025-04-14 14:25:00,26.96,26.97,26.91,26.96,188251.0,26.5321,26.5419,26.4829,26.5321,188251.0
2025-04-14 14:30:00,26.96,27.0,26.95,26.98,95439.0,26.5321,26.5714,26.5222,26.5517,95439.0
2025-04-14 14:35:00,26.99,26.99,26.94,26.96,72758.0,26.5616,26.5616,26.5124,26.5321,72758.0
2025-04-14 14:40:00,26.96,27.0,26.93,27.0,108270.0,26.5321,26.5714,26.5025,26.5714,108270.0
2025-04-14 14:45:00,27.0,27.0,26.93,26.94,78903.0,26.5714,26.5714,26.5025,26.5124,78903.0
2025-04-14 14:50:00,26.94,26.97,26.93,26.96,80987.0,26.5124,26.5419,26.5025,26.5321,80987.0
2025-04-14 14:55:00,26.96,26.98,26.95,26.97,123759.0,26.5321,26.5517,26.5222,26.5419,123759.0
2025-04-14 15:00:00,26.97,27.0,26.96,26.98,100438.0,26.5419,26.5714,26.5321,26.5517,100438.0
2025-04-14 15:05:00,26.99,27.0,26.94,26.96,92053.0,26.5616,26.5714,26.5124,26.5321,92053.0
2025-04-14 15:10:00,26.96,26.97,26.93,26.96,80890.0,26.5321,26.5419,26.5025,26.5321,80890.0
2025-04-14 15:15:00,26.96,26.96,26.87,26.9,97030.0,26.5321,26.5321,26.4435,26.473,97030.0
2025-04-14 15:20:00,26.89,26.94,26.89,26.92,115167.0,26.4632,26.5124,26.4632,26.4927,115167.0
2025-04-14 15:25:00,26.92,26.94,26.89,26.9,96383.0,26.4927,26.5124,26.4632,26.473,96383.0
2025-04-14 15:30:00,26.9,26.93,26.87,26.88,172632.0,26.473,26.5025,26.4435,26.4533,172632.0
2025-04-14 15:35:00,26.88,26.93,26.87,26.91,199918.0,26.4533,26.5025,26.4435,26.4829,199918.0
2025-04-14 15:40:00,26.91,26.97,26.9,26.96,286356.0,26.4829,26.5419,26.473,26.5321,286356.0
2025-04-14 15:45:00,26.96,27.01,26.95,26.99,239644.0,26.5321,26.5813,26.5222,26.5616,239644.0
2025-04-14 15:50:00,26.99,27.0,26.93,26.96,433945.0,26.5616,26.5714,26.5025,26.5321,433945.0
2025-04-14 15:55:00,26.95,26.95,26.85,26.91,695351.0,26.5222,26.5222,26.4238,26.4829,695351.0
2025-04-15 09:30:00,27.27,27.37,27.17,27.37,466521.0,26.8371,26.9356,26.7387,26.9356,466521.0
2025-04-15 09:35:00,27.37,27.47,27.34,27.46,213213.0,26.9356,27.034,26.906,27.0241,213213.0
2025-04-15 09:40:00,27.46,27.63,27.45,27.63,203005.0,27.0241,27.1914,27.0143,27.1914,203005.0
2025-04-15 09:45:00,27.64,27.69,27.61,27.66,193644.0,27.2013,27.2505,27.1717,27.221,193644.0
2025-04-15 09:50:00,27.66,27.67,27.57,27.64,155186.0,27.221,27.2308,27.1324,27.2013,155186.0
2025-04-15 09:55:00,27.64,27.68,27.6,27.62,187992.0,27.2013,27.2406,27.1619,27.1816,187992.0
2025-04-15 10:00:00,27.62,27.63,27.55,27.63,164397.0,27.1816,27.1914,27.1127,27.1914,164397.0
2025-04-15 10:05:00,27.62,27.66,27.56,27.63,121241.0,27.1816,27.221,27.1225,27.1914,121241.0
2025-04-15 10:10:00,27.63,27.77,27.63,27.7,186015.0,27.1914,27.3292,27.1914,27.2603,186015.0
2025-04-15 10:15:00,27.7,27.74,27.51,27.53,275779.0,27.2603,27.2997,27.0733,27.093,275779.0
2025-04-15 10:20:00,27.53,27.64,27.51,27.58,150372.0,27.093,27.2013,27.0733,27.1422,150372.0
2025-04-15 10:25:00,27.58,27.59,27.53,27.58,125293.0,27.1422,27.1521,27.093,27.1422,125293.0
2025-04-15 10:30:00,27.58,27.65,27.57,27.63,128952.0,27.1422,27.2111,27.1324,27.1914,128952.0
2025-04-15 10:35:00,27.63,27.63,27.52,27.54,98692.0,27.1914,27.1914,27.0832,27.1029,98692.0
2025-04-15 10:40:00,27.54,27.61,27.51,27.6,131803.0,27.1029,27.1717,27.0733,27.1619,131803.0
2025-04-15 10:45:00,27.59,27.59,27.45,27.55,245013.0,27.1521,27.1521,27.0143,27.1127,245013.0
2025-04-15 10:50:00,27.55,27.57,27.48,27.54,239792.0,27.1127,27.1324,27.0438,27.1029,239792.0
2025-04-15 10:55:00,27.55,27.58,27.5,27.52,108827.0,27.1127,27.1422,27.0635,27.0832,108827.0
2025-04-15 11:00:00,27.51,27.57,27.48,27.53,96524.0,27.0733,27.1324,27.0438,27.093,96524.0
2025-04-15 11:05:00,27.53,27.53,27.44,27.45,99509.0,27.093,27.093,27.0044,27.0143,99509.0
2025-04-15 11:10:00,27.45,27.47,27.43,27.46,76909.0,27.0143,27.034,26.9946,27.0241,76909.0
2025-04-15 11:15:00,27.46,27.49,27.45,27.48,174083.0,27.0241,27.0537,27.0143,27.0438,174083.0
2025-04-15 11:20:00,27.48,27.56,27.47,27.56,117452.0,27.0438,27.1225,27.034,27.1225,117452.0
2025-04-15 11:25:00,27.55,27.56,27.51,27.52,161455.0,27.1127,27.1225,27.0733,27.0832,161455.0
2025-04-15 11:30:00,27.52,27.56,27.47,27.5,130928.0,27.0832,27.1225,27.034,27.0635,130928.0
2025-04-15 11:35:00,27.5,27.54,27.46,27.49,76080.0,27.0635,27.1029,27.0241,27.0537,76080.0
2025-04-15 11:40:00,27.49,27.51,27.44,27.46,77691.0,27.0537,27.0733,27.0044,27.0241,77691.0
2025-04-15 11:45:00,27.46,27.48,27.39,27.43,43640.0,27.0241,27.0438,26.9552,26.9946,43640.0
2025-04-15 11:50:00,27.43,27.5,27.42,27.48,73687.0,26.9946,27.0635,26.9848,27.0438,73687.0
2025-04-15 11:55:00,27.47,27.49,27.43,27.46,66765.0,27.034,27.0537,26.9946,27.0241,66765.0
2025-04-15 12:00:00,27.46,27.5,27.44,27.47,30141.0,27.0241,27.0635,27.0044,27.034,30141.0
2025-04-15 12:05:00,27.47,27.47,27.41,27.43,21601.0,27.034,27.034,26.9749,26.9946,21601.0
2025-04-15 12:10:00,27.43,27.47,27.43,27.46,38151.0,26.9946,27.034,26.9946,27.0241,38151.0
2025-04-15 12:15:00,27.47,27.48,27.43,27.45,32247.0,27.034,27.0438,26.9946,27.0143,32247.0
2025-04-15 12:20:00,27.44,27.48,27.44,27.46,39560.0,27.0044,27.0438,27.0044,27.0241,39560.0
2025-04-15 12:25:00,27.46,27.48,27.4,27.41,43715.0,27.0241,27.0438,26.9651,26.9749,43715.0
2025-04-15 12:30:00,27.41,27.44,27.4,27.4,23660.0,26.9749,27.0044,26.9651,26.9651,23660.0
2025-04-15 12:35:00,27.41,27.42,27.4,27.42,20569.0,26.9749,26.9848,26.9651,26.9848,20569.0
2025-04-15 12:40:00,27.41,27.44,27.4,27.44,43640.0,26.9749,27.0044,26.9651,27.0044,43640.0
2025-04-15 12:45:00,27.44,27.49,27.43,27.48,37088.0,27.0044,27.0537,26.9946,27.0438,37088.0
2025-04-15 12:50:00,27.49,27.49,27.45,27.46,25196.0,27.0537,27.0537,27.0143,27.0241,25196.0
2025-04-15 12:55:00,27.46,27.46,27.39,27.41,25281.0,27.0241,27.0241,26.9552,26.9749,25281.0
2025-04-15 13:00:00,27.41,27.43,27.37,27.4,38573.0,26.9749,26.9946,26.9356,26.9651,38573.0
2025-04-15 13:05:00,27.4,27.4,27.36,27.36,25858.0,26.9651,26.9651,26.9257,26.9257,25858.0
2025-04-15 13:10:00,27.36,27.37,27.34,27.36,30685.0,26.9257,26.9356,26.906,26.9257,30685.0
2025-04-15 13:15:00,27.36,27.36,27.32,27.33,34464.0,26.9257,26.9257,26.8863,26.8962,34464.0
2025-04-15 13:20:00,27.33,27.35,27.28,27.3,49629.0,26.8962,26.9159,26.847,26.8667,49629.0
2025-04-15 13:25:00,27.32,27.33,27.27,27.28,28764.0,26.8863,26.8962,26.8371,26.847,28764.0
2025-04-15 13:30:00,27.29,27.31,27.26,27.26,46097.0,26.8568,26.8765,26.8273,26.8273,46097.0
2025-04-15 13:35:00,27.26,27.32,27.24,27.32,69826.0,26.8273,26.8863,26.8076,26.8863,69826.0
2025-04-15 13:40:00,27.32,27.34,27.31,27.31,56997.0,26.8863,26.906,26.8765,26.8765,56997.0
2025-04-15 13:45:00,27.31,27.34,27.31,27.33,34560.0,26.8765,26.906,26.8765,26.8962,34560.0
2025-04-15 13:50:00,27.33,27.33,27.24,27.26,44242.0,26.8962,26.8962,26.8076,26.8273,44242.0
2025-04-15 13:55:00,27.26,27.29,27.25,27.27,46237.0,26.8273,26.8568,26.8175,26.8371,46237.0
2025-04-15 14:00:00,27.27,27.29,27.25,27.27,46260.0,26.8371,26.8568,26.8175,26.8371,46260.0
2025-04-15 14:05:00,27.27,27.3,27.26,27.29,43218.0,26.8371,26.8667,26.8273,26.8568,43218.0
2025-04-15 14:10:00,27.3,27.3,27.28,27.29,54029.0,26.8667,26.8667,26.847,26.8568,54029.0
2025-04-15 14:15:00,27.29,27.3,27.27,27.28,82174.0,26.8568,26.8667,26.8371,26.847,82174.0
2025-04-15 14:20:00,27.27,27.29,27.26,27.27,53995.0,26.8371,26.8568,26.8273,26.8371,53995.0
2025-04-15 14:25:00,27.26,27.3,27.26,27.29,113026.0,26.8273,26.8667,26.8273,26.8568,113026.0
2025-04-15 14:30:00,27.3,27.34,27.29,27.32,54155.0,26.8667,26.906,26.8568,26.8863,54155.0
2025-04-15 14:35:00,27.33,27.33,27.29,27.33,78174.0,26.8962,26.8962,26.8568,26.8962,78174.0
2025-04-15 14:40:00,27.33,27.36,27.32,27.36,63968.0,26.8962,26.9257,26.8863,26.9257,63968.0
2025-04-15 14:45:00,27.36,27.38,27.35,27.37,66020.0,26.9257,26.9454,26.9159,26.9356,66020.0
2025-04-15 14:50:00,27.37,27.38,27.35,27.38,43233.0,26.9356,26.9454,26.9159,26.9454,43233.0
2025-04-15 14:55:00,27.37,27.39,27.36,27.37,61960.0,26.9356,26.9552,26.9257,26.9356,61960.0
2025-04-15 15:00:00,27.36,27.36,27.31,27.35,77547.0,26.9257,26.9257,26.8765,26.9159,77547.0
2025-04-15 15:05:00,27.35,27.38,27.33,27.35,59183.0,26.9159,26.9454,26.8962,26.9159,59183.0
2025-04-15 15:10:00,27.34,27.36,27.32,27.36,57114.0,26.906,26.9257,26.8863,26.9257,57114.0
2025-04-15 15:15:00,27.36,27.41,27.34,27.39,90193.0,26.9257,26.9749,26.906,26.9552,90193.0
2025-04-15 15:20:00,27.39,27.41,27.36,27.39,71638.0,26.9552,26.9749,26.9257,26.9552,71638.0
2025-04-15 15:25:00,27.39,27.4,27.36,27.39,79094.0,26.9552,26.9651,26.9257,26.9552,79094.0
2025-04-15 15:30:00,27.39,27.39,27.31,27.34,99670.0,26.9552,26.9552,26.8765,26.906,99670.0
2025-04-15 15:35:00,27.33,27.35,27.29,27.32,140458.0,26.8962,26.9159,26.8568,26.8863,140458.0
2025-04-15 15:40:00,27.32,27.34,27.26,27.29,190050.0,26.8863,26.906,26.8273,26.8568,190050.0
2025-04-15 15:45:00,27.28,27.29,27.19,27.25,179535.0,26.847,26.8568,26.7584,26.8175,179535.0
2025-04-15 15:50:00,27.25,27.28,27.21,27.26,266825.0,26.8175,26.847,26.7781,26.8273,266825.0
2025-04-15 15:55:00,27.27,27.27,27.19,27.22,714460.0,26.8371,26.8371,26.7584,26.7879,714460.0
2025-04-16 09:30:00,27.88,27.93,27.78,27.92,495409.0,27.4375,27.4867,27.339,27.4768,495409.0
2025-04-16 09:35:00,27.93,27.98,27.89,27.93,201175.0,27.4867,27.5359,27.4473,27.4867,201175.0
2025-04-16 09:40:00,27.92,27.97,27.89,27.95,172452.0,27.4768,27.526,27.4473,27.5063,172452.0
2025-04-16 09:45:00,27.95,27.99,27.9,27.97,141062.0,27.5063,27.5457,27.4571,27.526,141062.0
2025-04-16 09:50:00,27.96,27.98,27.81,27.84,155134.0,27.5162,27.5359,27.3686,27.3981,155134.0
2025-04-16 09:55:00,27.83,27.9,27.81,27.82,125347.0,27.3883,27.4571,27.3686,27.3784,125347.0
2025-04-16 10:00:00,27.81,27.99,27.81,27.95,224559.0,27.3686,27.5457,27.3686,27.5063,224559.0
2025-04-16 10:05:00,27.96,28.05,27.95,28.0,157506.0,27.5162,27.6048,27.5063,27.5556,157506.0
2025-04-16 10:10:00,28.0,28.04,27.99,28.0,125998.0,27.5556,27.5949,27.5457,27.5556,125998.0
2025-04-16 10:15:00,28.01,28.05,27.95,27.98,141779.0,27.5654,27.6048,27.5063,27.5359,141779.0
2025-04-16 10:20:00,27.98,27.99,27.95,27.97,134667.0,27.5359,27.5457,27.5063,27.526,134667.0
2025-04-16 10:25:00,27.98,27.98,27.93,27.93,169696.0,27.5359,27.5359,27.4867,27.4867,169696.0
2025-04-16 10:30:00,27.93,27.93,27.84,27.87,130394.0,27.4867,27.4867,27.3981,27.4276,130394.0
2025-04-16 10:35:00,27.87,27.89,27.83,27.87,94448.0,27.4276,27.4473,27.3883,27.4276,94448.0
2025-04-16 10:40:00,27.87,27.94,27.86,27.93,101433.0,27.4276,27.4965,27.4178,27.4867,101433.0
2025-04-16 10:45:00,27.94,27.98,27.91,27.94,117290.0,27.4965,27.5359,27.467,27.4965,117290.0
2025-04-16 10:50:00,27.93,27.99,27.91,27.98,105985.0,27.4867,27.5457,27.467,27.5359,105985.0
2025-04-16 10:55:00,27.97,27.98,27.93,27.96,161462.0,27.526,27.5359,27.4867,27.5162,161462.0
2025-04-16 11:00:00,27.96,28.01,27.95,27.95,176709.0,27.5162,27.5654,27.5063,27.5063,176709.0
2025-04-16 11:05:00,27.96,27.96,27.91,27.92,84619.0,27.5162,27.5162,27.467,27.4768,84619.0
2025-04-16 11:10:00,27.92,28.01,27.91,28.01,138802.0,27.4768,27.5654,27.467,27.5654,138802.0
2025-04-16 11:15:00,28.01,28.08,28.0,28.05,109061.0,27.5654,27.6343,27.5556,27.6048,109061.0
2025-04-16 11:20:00,28.05,28.13,28.04,28.12,162830.0,27.6048,27.6835,27.5949,27.6737,162830.0
2025-04-16 11:25:00,28.12,28.19,28.11,28.14,180732.0,27.6737,27.7425,27.6638,27.6933,180732.0
2025-04-16 11:30:00,28.14,28.17,28.1,28.1,254241.0,27.6933,27.7229,27.654,27.654,254241.0
2025-04-16 11:35:00,28.09,28.09,28.02,28.03,94835.0,27.6441,27.6441,27.5752,27.5851,94835.0
2025-04-16 11:40:00,28.03,28.03,27.96,27.98,80085.0,27.5851,27.5851,27.5162,27.5359,80085.0
2025-04-16 11:45:00,27.98,28.02,27.96,27.99,52532.0,27.5359,27.5752,27.5162,27.5457,52532.0
2025-04-16 11:50:00,28.0,28.04,27.98,27.99,52386.0,27.5556,27.5949,27.5359,27.5457,52386.0
2025-04-16 11:55:00,27.99,28.0,27.97,27.98,55174.0,27.5457,27.5556,27.526,27.5359,55174.0
2025-04-16 12:00:00,27.98,27.99,27.95,27.98,40056.0,27.5359,27.5457,27.5063,27.5359,40056.0
2025-04-16 12:05:00,27.97,27.97,27.89,27.95,47483.0,27.526,27.526,27.4473,27.5063,47483.0
2025-04-16 12:10:00,27.95,27.99,27.93,27.96,55440.0,27.5063,27.5457,27.4867,27.5162,55440.0
2025-04-16 12:15:00,27.96,27.99,27.94,27.96,37309.0,27.5162,27.5457,27.4965,27.5162,37309.0
2025-04-16 12:20:00,27.95,27.95,27.89,27.92,70665.0,27.5063,27.5063,27.4473,27.4768,70665.0
2025-04-16 12:25:00,27.91,27.94,27.89,27.92,46798.0,27.467,27.4965,27.4473,27.4768,46798.0
2025-04-16 12:30:00,27.91,27.95,27.9,27.95,41226.0,27.467,27.5063,27.4571,27.5063,41226.0
2025-04-16 12:35:00,27.95,27.95,27.9,27.94,37083.0,27.5063,27.5063,27.4571,27.4965,37083.0
2025-04-16 12:40:00,27.94,27.99,27.9,27.99,34522.0,27.4965,27.5457,27.4571,27.5457,34522.0
2025-04-16 12:45:00,27.99,28.0,27.94,28.0,48412.0,27.5457,27.5556,27.4965,27.5556,48412.0
2025-04-16 12:50:00,27.99,28.03,27.98,28.02,41944.0,27.5457,27.5851,27.5359,27.5752,41944.0
2025-04-16 12:55:00,28.03,28.04,28.0,28.01,32636.0,27.5851,27.5949,27.5556,27.5654,32636.0
2025-04-16 13:00:00,28.01,28.04,27.97,28.02,29074.0,27.5654,27.5949,27.526,27.5752,29074.0
2025-04-16 13:05:00,28.02,28.07,28.01,28.05,48034.0,27.5752,27.6244,27.5654,27.6048,48034.0
2025-04-16 13:10:00,28.05,28.11,28.02,28.1,47404.0,27.6048,27.6638,27.5752,27.654,47404.0
2025-04-16 13:15:00,28.1,28.13,28.09,28.1,28723.0,27.654,27.6835,27.6441,27.654,28723.0
2025-04-16 13:20:00,28.1,28.11,28.06,28.07,29715.0,27.654,27.6638,27.6146,27.6244,29715.0
2025-04-16 13:25:00,28.07,28.09,28.03,28.04,41713.0,27.6244,27.6441,27.5851,27.5949,41713.0
2025-04-16 13:30:00,28.04,28.04,27.91,27.92,73393.0,27.5949,27.5949,27.467,27.4768,73393.0
2025-04-16 13:35:00,27.92,27.98,27.9,27.91,54055.0,27.4768,27.5359,27.4571,27.467,54055.0
2025-04-16 13:40:00,27.91,27.91,27.85,27.88,52355.0,27.467,27.467,27.4079,27.4375,52355.0
2025-04-16 13:45:00,27.88,27.88,27.8,27.85,87759.0,27.4375,27.4375,27.3587,27.4079,87759.0
2025-04-16 13:50:00,27.84,27.85,27.78,27.79,86039.0,27.3981,27.4079,27.339,27.3489,86039.0
2025-04-16 13:55:00,27.79,27.8,27.66,27.67,91549.0,27.3489,27.3587,27.221,27.2308,91549.0
2025-04-16 14:00:00,27.67,27.79,27.65,27.68,290270.0,27.2308,27.3489,27.2111,27.2406,290270.0
2025-04-16 14:05:00,27.68,27.72,27.66,27.71,64675.0,27.2406,27.28,27.221,27.2702,64675.0
2025-04-16 14:10:00,27.71,27.76,27.7,27.75,51766.0,27.2702,27.3194,27.2603,27.3095,51766.0
2025-04-16 14:15:00,27.75,27.76,27.7,27.74,81643.0,27.3095,27.3194,27.2603,27.2997,81643.0
2025-04-16 14:20:00,27.73,27.8,27.71,27.77,76479.0,27.2898,27.3587,27.2702,27.3292,76479.0
2025-04-16 14:25:00,27.77,27.79,27.71,27.73,117351.0,27.3292,27.3489,27.2702,27.2898,117351.0
2025-04-16 14:30:00,27.72,27.78,27.71,27.76,65847.0,27.28,27.339,27.2702,27.3194,65847.0
2025-04-16 14:35:00,27.76,27.76,27.67,27.7,38686.0,27.3194,27.3194,27.2308,27.2603,38686.0
2025-04-16 14:40:00,27.7,27.71,27.66,27.67,44988.0,27.2603,27.2702,27.221,27.2308,44988.0
2025-04-16 14:45:00,27.68,27.7,27.65,27.68,50081.0,27.2406,27.2603,27.2111,27.2406,50081.0
2025-04-16 14:50:00,27.68,27.7,27.65,27.68,44714.0,27.2406,27.2603,27.2111,27.2406,44714.0
2025-04-16 14:55:00,27.68,27.72,27.65,27.66,58102.0,27.2406,27.28,27.2111,27.221,58102.0
2025-04-16 15:00:00,27.66,27.7,27.65,27.66,64430.0,27.221,27.2603,27.2111,27.221,64430.0
2025-04-16 15:05:00,27.65,27.67,27.59,27.6,66743.0,27.2111,27.2308,27.1521,27.1619,66743.0
2025-04-16 15:10:00,27.6,27.64,27.57,27.62,122152.0,27.1619,27.2013,27.1324,27.1816,122152.0
2025-04-16 15:15:00,27.61,27.62,27.54,27.55,116996.0,27.1717,27.1816,27.1029,27.1127,116996.0
2025-04-16 15:20:00,27.55,27.56,27.51,27.52,109489.0,27.1127,27.1225,27.0733,27.0832,109489.0
2025-04-16 15:25:00,27.52,27.52,27.46,27.47,76215.0,27.0832,27.0832,27.0241,27.034,76215.0
2025-04-16 15:30:00,27.47,27.6,27.47,27.59,138362.0,27.034,27.1619,27.034,27.1521,138362.0
2025-04-16 15:35:00,27.59,27.6,27.56,27.59,115251.0,27.1521,27.1619,27.1225,27.1521,115251.0
2025-04-16 15:40:00,27.59,27.61,27.56,27.58,128914.0,27.1521,27.1717,27.1225,27.1422,128914.0
2025-04-16 15:45:00,27.58,27.61,27.52,27.56,150639.0,27.1422,27.1717,27.0832,27.1225,150639.0
2025-04-16 15:50:00,27.57,27.66,27.52,27.64,239087.0,27.1324,27.221,27.0832,27.2013,239087.0
2025-04-16 15:55:00,27.63,27.68,27.57,27.66,529542.0,27.1914,27.2406,27.1324,27.221,529542.0
2025-04-17 09:30:00,28.2,28.38,28.12,28.33,428861.0,27.7524,27.9295,27.6737,27.8803,428861.0
2025-04-17 09:35:00,28.33,28.35,28.28,28.33,234663.0,27.8803,27.9,27.8311,27.8803,234663.0
2025-04-17 09:40:00,28.32,28.42,28.28,28.41,103068.0,27.8705,27.9689,27.8311,27.959,103068.0
2025-04-17 09:45:00,28.41,28.44,28.38,28.43,126451.0,27.959,27.9886,27.9295,27.9787,126451.0
2025-04-17 09:50:00,28.43,28.44,28.37,28.44,71609.0,27.9787,27.9886,27.9197,27.9886,71609.0
2025-04-17 09:55:00,28.44,28.44,28.39,28.42,82244.0,27.9886,27.9886,27.9394,27.9689,82244.0
2025-04-17 10:00:00,28.42,28.46,28.34,28.39,131169.0,27.9689,28.0083,27.8902,27.9394,131169.0
2025-04-17 10:05:00,28.39,28.41,28.33,28.35,133711.0,27.9394,27.959,27.8803,27.9,133711.0
2025-04-17 10:10:00,28.35,28.4,28.34,28.35,94376.0,27.9,27.9492,27.8902,27.9,94376.0
2025-04-17 10:15:00,28.35,28.4,28.34,28.4,83695.0,27.9,27.9492,27.8902,27.9492,83695.0
2025-04-17 10:20:00,28.39,28.4,28.35,28.37,167588.0,27.9394,27.9492,27.9,27.9197,167588.0
2025-04-17 10:25:00,28.37,28.4,28.32,28.34,183361.0,27.9197,27.9492,27.8705,27.8902,183361.0
2025-04-17 10:30:00,28.34,28.37,28.33,28.36,75309.0,27.8902,27.9197,27.8803,27.9098,75309.0
2025-04-17 10:35:00,28.36,28.4,28.34,28.39,91364.0,27.9098,27.9492,27.8902,27.9394,91364.0
2025-04-17 10:40:00,28.39,28.45,28.38,28.43,95387.0,27.9394,27.9984,27.9295,27.9787,95387.0
2025-04-17 10:45:00,28.43,28.49,28.41,28.48,83841.0,27.9787,28.0378,27.959,28.0279,83841.0
2025-04-17 10:50:00,28.48,28.49,28.42,28.44,73120.0,28.0279,28.0378,27.9689,27.9886,73120.0
2025-04-17 10:55:00,28.44,28.44,28.36,28.38,136802.0,27.9886,27.9886,27.9098,27.9295,136802.0
2025-04-17 11:00:00,28.37,28.46,28.36,28.44,137240.0,27.9197,28.0083,27.9098,27.9886,137240.0
2025-04-17 11:05:00,28.44,28.53,28.43,28.48,100456.0,27.9886,28.0771,27.9787,28.0279,100456.0
2025-04-17 11:10:00,28.47,28.58,28.46,28.56,80093.0,28.0181,28.1263,28.0083,28.1067,80093.0
2025-04-17 11:15:00,28.57,28.62,28.55,28.61,71962.0,28.1165,28.1657,28.0968,28.1559,71962.0
2025-04-17 11:20:00,28.6,28.62,28.57,28.61,164866.0,28.146,28.1657,28.1165,28.1559,164866.0
2025-04-17 11:25:00,28.61,28.62,28.57,28.58,90285.0,28.1559,28.1657,28.1165,28.1263,90285.0
2025-04-17 11:30:00,28.58,28.62,28.54,28.54,140858.0,28.1263,28.1657,28.087,28.087,140858.0
2025-04-17 11:35:00,28.54,28.55,28.51,28.52,154529.0,28.087,28.0968,28.0575,28.0673,154529.0
2025-04-17 11:40:00,28.52,28.61,28.5,28.56,116975.0,28.0673,28.1559,28.0476,28.1067,116975.0
2025-04-17 11:45:00,28.56,28.59,28.51,28.52,37793.0,28.1067,28.1362,28.0575,28.0673,37793.0
2025-04-17 11:50:00,28.52,28.57,28.51,28.51,47002.0,28.0673,28.1165,28.0575,28.0575,47002.0
2025-04-17 11:55:00,28.51,28.56,28.49,28.49,50005.0,28.0575,28.1067,28.0378,28.0378,50005.0
2025-04-17 12:00:00,28.49,28.64,28.48,28.48,110625.0,28.0378,28.1854,28.0279,28.0279,110625.0
2025-04-17 12:05:00,28.48,28.64,28.48,28.55,126561.0,28.0279,28.1854,28.0279,28.0968,126561.0
2025-04-17 12:10:00,28.55,28.61,28.52,28.58,111487.0,28.0968,28.1559,28.0673,28.1263,111487.0
2025-04-17 12:15:00,28.58,28.69,28.57,28.68,151113.0,28.1263,28.2346,28.1165,28.2248,151113.0
2025-04-17 12:20:00,28.68,28.72,28.66,28.67,68749.0,28.2248,28.2641,28.2051,28.2149,68749.0
2025-04-17 12:25:00,28.68,28.72,28.66,28.7,37373.0,28.2248,28.2641,28.2051,28.2444,37373.0
2025-04-17 12:30:00,28.69,28.73,28.66,28.72,54519.0,28.2346,28.274,28.2051,28.2641,54519.0
2025-04-17 12:35:00,28.72,28.74,28.64,28.65,34961.0,28.2641,28.2838,28.1854,28.1952,34961.0
2025-04-17 12:40:00,28.65,28.66,28.59,28.62,66929.0,28.1952,28.2051,28.1362,28.1657,66929.0
2025-04-17 12:45:00,28.62,28.65,28.59,28.64,48101.0,28.1657,28.1952,28.1362,28.1854,48101.0
2025-04-17 12:50:00,28.64,28.69,28.63,28.68,50551.0,28.1854,28.2346,28.1756,28.2248,50551.0
2025-04-17 12:55:00,28.67,28.69,28.66,28.67,37752.0,28.2149,28.2346,28.2051,28.2149,37752.0
2025-04-17 13:00:00,28.66,28.67,28.61,28.63,38418.0,28.2051,28.2149,28.1559,28.1756,38418.0
2025-04-17 13:05:00,28.62,28.66,28.61,28.63,45496.0,28.1657,28.2051,28.1559,28.1756,45496.0
2025-04-17 13:10:00,28.63,28.63,28.58,28.6,41437.0,28.1756,28.1756,28.1263,28.146,41437.0
2025-04-17 13:15:00,28.59,28.6,28.54,28.55,54978.0,28.1362,28.146,28.087,28.0968,54978.0
2025-04-17 13:20:00,28.54,28.55,28.51,28.52,31846.0,28.087,28.0968,28.0575,28.0673,31846.0
2025-04-17 13:25:00,28.53,28.55,28.5,28.51,47086.0,28.0771,28.0968,28.0476,28.0575,47086.0
2025-04-17 13:30:00,28.5,28.58,28.5,28.57,45052.0,28.0476,28.1263,28.0476,28.1165,45052.0
2025-04-17 13:35:00,28.58,28.58,28.54,28.58,62299.0,28.1263,28.1263,28.087,28.1263,62299.0
2025-04-17 13:40:00,28.59,28.6,28.56,28.59,36840.0,28.1362,28.146,28.1067,28.1362,36840.0
2025-04-17 13:45:00,28.59,28.66,28.59,28.61,32181.0,28.1362,28.2051,28.1362,28.1559,32181.0
2025-04-17 13:50:00,28.61,28.66,28.6,28.66,53004.0,28.1559,28.2051,28.146,28.2051,53004.0
2025-04-17 13:55:00,28.66,28.67,28.62,28.62,59930.0,28.2051,28.2149,28.1657,28.1657,59930.0
2025-04-17 14:00:00,28.63,28.65,28.61,28.65,37421.0,28.1756,28.1952,28.1559,28.1952,37421.0
2025-04-17 14:05:00,28.65,28.68,28.64,28.66,49124.0,28.1952,28.2248,28.1854,28.2051,49124.0
2025-04-17 14:10:00,28.67,28.68,28.62,28.62,46338.0,28.2149,28.2248,28.1657,28.1657,46338.0
2025-04-17 14:15:00,28.63,28.65,28.62,28.64,55940.0,28.1756,28.1952,28.1657,28.1854,55940.0
2025-04-17 14:20:00,28.64,28.65,28.62,28.65,62858.0,28.1854,28.1952,28.1657,28.1952,62858.0
2025-04-17 14:25:00,28.65,28.66,28.59,28.59,71517.0,28.1952,28.2051,28.1362,28.1362,71517.0
2025-04-17 14:30:00,28.6,28.61,28.56,28.56,128680.0,28.146,28.1559,28.1067,28.1067,128680.0
2025-04-17 14:35:00,28.57,28.6,28.55,28.59,53537.0,28.1165,28.146,28.0968,28.1362,53537.0
2025-04-17 14:40:00,28.59,28.63,28.58,28.63,91281.0,28.1362,28.1756,28.1263,28.1756,91281.0
2025-04-17 14:45:00,28.62,28.63,28.55,28.56,156129.0,28.1657,28.1756,28.0968,28.1067,156129.0
2025-04-17 14:50:00,28.56,28.59,28.53,28.55,61763.0,28.1067,28.1362,28.0771,28.0968,61763.0
2025-04-17 14:55:00,28.54,28.55,28.51,28.52,52095.0,28.087,28.0968,28.0575,28.0673,52095.0
2025-04-17 15:00:00,28.52,28.53,28.5,28.51,58724.0,28.0673,28.0771,28.0476,28.0575,58724.0
2025-04-17 15:05:00,28.51,28.54,28.5,28.53,85866.0,28.0575,28.087,28.0476,28.0771,85866.0
2025-04-17 15:10:00,28.53,28.54,28.47,28.49,75028.0,28.0771,28.087,28.0181,28.0378,75028.0
2025-04-17 15:15:00,28.49,28.49,28.45,28.48,53014.0,28.0378,28.0378,27.9984,28.0279,53014.0
2025-04-17 15:20:00,28.48,28.5,28.43,28.48,59527.0,28.0279,28.0476,27.9787,28.0279,59527.0
2025-04-17 15:25:00,28.48,28.49,28.44,28.44,57095.0,28.0279,28.0378,27.9886,27.9886,57095.0
2025-04-17 15:30:00,28.45,28.5,28.44,28.49,75530.0,27.9984,28.0476,27.9886,28.0378,75530.0
2025-04-17 15:35:00,28.49,28.5,28.45,28.46,52507.0,28.0378,28.0476,27.9984,28.0083,52507.0
2025-04-17 15:40:00,28.45,28.47,28.41,28.44,98961.0,27.9984,28.0181,27.959,27.9886,98961.0
2025-04-17 15:45:00,28.44,28.46,28.35,28.38,126408.0,27.9886,28.0083,27.9,27.9295,126408.0
2025-04-17 15:50:00,28.37,28.38,28.29,28.36,228260.0,27.9197,27.9295,27.841,27.9098,228260.0
2025-04-17 15:55:00,28.35,28.35,28.27,28.32,546525.0,27.9,27.9,27.8213,27.8705,546525.0
2025-04-21 09:30:00,28.02,28.05,27.77,27.84,328893.0,27.5752,27.6048,27.3292,27.3981,328893.0
2025-04-21 09:35:00,27.85,28.0,27.8,27.96,114809.0,27.4079,27.5556,27.3587,27.5162,114809.0
2025-04-21 09:40:00,27.95,27.97,27.85,27.94,109873.0,27.5063,27.526,27.4079,27.4965,109873.0
2025-04-21 09:45:00,27.94,27.98,27.91,27.94,128616.0,27.4965,27.5359,27.467,27.4965,128616.0
2025-04-21 09:50:00,27.94,27.94,27.83,27.84,80027.0,27.4965,27.4965,27.3883,27.3981,80027.0
2025-04-21 09:55:00,27.83,27.86,27.79,27.8,52588.0,27.3883,27.4178,27.3489,27.3587,52588.0
2025-04-21 10:00:00,27.8,27.84,27.74,27.78,118390.0,27.3587,27.3981,27.2997,27.339,118390.0
2025-04-21 10:05:00,27.77,27.82,27.75,27.79,81357.0,27.3292,27.3784,27.3095,27.3489,81357.0
2025-04-21 10:10:00,27.79,27.82,27.78,27.8,79483.0,27.3489,27.3784,27.339,27.3587,79483.0
2025-04-21 10:15:00,27.8,27.81,27.75,27.8,88763.0,27.3587,27.3686,27.3095,27.3587,88763.0
2025-04-21 10:20:00,27.8,27.81,27.74,27.76,46465.0,27.3587,27.3686,27.2997,27.3194,46465.0
2025-04-21 10:25:00,27.76,27.79,27.72,27.72,33483.0,27.3194,27.3489,27.28,27.28,33483.0
2025-04-21 10:30:00,27.73,27.79,27.72,27.78,78190.0,27.2898,27.3489,27.28,27.339,78190.0
2025-04-21 10:35:00,27.77,27.83,27.76,27.83,40274.0,27.3292,27.3883,27.3194,27.3883,40274.0
2025-04-21 10:40:00,27.83,27.85,27.8,27.8,38650.0,27.3883,27.4079,27.3587,27.3587,38650.0
2025-04-21 10:45:00,27.81,27.86,27.81,27.82,30176.0,27.3686,27.4178,27.3686,27.3784,30176.0
2025-04-21 10:50:00,27.8,27.83,27.79,27.81,57440.0,27.3587,27.3883,27.3489,27.3686,57440.0
2025-04-21 10:55:00,27.81,27.82,27.69,27.71,894846.0,27.3686,27.3784,27.2505,27.2702,894846.0
2025-04-21 11:00:00,27.71,27.74,27.68,27.69,24140.0,27.2702,27.2997,27.2406,27.2505,24140.0
2025-04-21 11:05:00,27.7,27.74,27.69,27.74,37721.0,27.2603,27.2997,27.2505,27.2997,37721.0
2025-04-21 11:10:00,27.73,27.76,27.7,27.7,35141.0,27.2898,27.3194,27.2603,27.2603,35141.0
2025-04-21 11:15:00,27.7,27.72,27.68,27.71,55747.0,27.2603,27.28,27.2406,27.2702,55747.0
2025-04-21 11:20:00,27.71,27.73,27.69,27.72,54744.0,27.2702,27.2898,27.2505,27.28,54744.0
2025-04-21 11:25:00,27.72,27.74,27.68,27.71,35873.0,27.28,27.2997,27.2406,27.2702,35873.0
2025-04-21 11:30:00,27.71,27.75,27.7,27.74,45640.0,27.2702,27.3095,27.2603,27.2997,45640.0
2025-04-21 11:35:00,27.73,27.75,27.71,27.74,60780.0,27.2898,27.3095,27.2702,27.2997,60780.0
2025-04-21 11:40:00,27.74,27.78,27.71,27.71,47537.0,27.2997,27.339,27.2702,27.2702,47537.0
2025-04-21 11:45:00,27.71,27.72,27.67,27.7,40786.0,27.2702,27.28,27.2308,27.2603,40786.0
2025-04-21 11:50:00,27.7,27.7,27.66,27.67,64844.0,27.2603,27.2603,27.221,27.2308,64844.0
2025-04-21 11:55:00,27.67,27.68,27.65,27.66,118276.0,27.2308,27.2406,27.2111,27.221,118276.0
2025-04-21 12:00:00,27.65,27.7,27.65,27.68,62578.0,27.2111,27.2603,27.2111,27.2406,62578.0
2025-04-21 12:05:00,27.68,27.71,27.67,27.7,46995.0,27.2406,27.2702,27.2308,27.2603,46995.0
2025-04-21 12:10:00,27.7,27.75,27.69,27.75,99195.0,27.2603,27.3095,27.2505,27.3095,99195.0
2025-04-21 12:15:00,27.75,27.75,27.72,27.75,58908.0,27.3095,27.3095,27.28,27.3095,58908.0
2025-04-21 12:20:00,27.75,27.79,27.74,27.77,43354.0,27.3095,27.3489,27.2997,27.3292,43354.0
2025-04-21 12:25:00,27.78,27.78,27.75,27.76,49011.0,27.339,27.339,27.3095,27.3194,49011.0
2025-04-21 12:30:00,27.76,27.82,27.76,27.79,42703.0,27.3194,27.3784,27.3194,27.3489,42703.0
2025-04-21 12:35:00,27.8,27.86,27.8,27.85,47306.0,27.3587,27.4178,27.3587,27.4079,47306.0
2025-04-21 12:40:00,27.84,27.84,27.83,27.84,23987.0,27.3981,27.3981,27.3883,27.3981,23987.0
2025-04-21 12:45:00,27.83,27.86,27.82,27.83,74134.0,27.3883,27.4178,27.3784,27.3883,74134.0
2025-04-21 12:50:00,27.84,27.84,27.75,27.75,572110.0,27.3981,27.3981,27.3095,27.3095,572110.0
2025-04-21 12:55:00,27.75,27.76,27.72,27.73,28255.0,27.3095,27.3194,27.28,27.2898,28255.0
2025-04-21 13:00:00,27.73,27.75,27.67,27.69,48747.0,27.2898,27.3095,27.2308,27.2505,48747.0
2025-04-21 13:05:00,27.69,27.73,27.68,27.7,19467.0,27.2505,27.2898,27.2406,27.2603,19467.0
2025-04-21 13:10:00,27.7,27.73,27.69,27.73,9462.0,27.2603,27.2898,27.2505,27.2898,9462.0
2025-04-21 13:15:00,27.73,27.76,27.71,27.76,31731.0,27.2898,27.3194,27.2702,27.3194,31731.0
2025-04-21 13:20:00,27.76,27.84,27.75,27.8,56214.0,27.3194,27.3981,27.3095,27.3587,56214.0
2025-04-21 13:25:00,27.81,27.85,27.8,27.81,347115.0,27.3686,27.4079,27.3587,27.3686,347115.0
2025-04-21 13:30:00,27.81,27.86,27.79,27.81,58305.0,27.3686,27.4178,27.3489,27.3686,58305.0
2025-04-21 13:35:00,27.81,27.82,27.78,27.78,25861.0,27.3686,27.3784,27.339,27.339,25861.0
2025-04-21 13:40:00,27.79,27.81,27.76,27.77,36036.0,27.3489,27.3686,27.3194,27.3292,36036.0
2025-04-21 13:45:00,27.78,27.8,27.75,27.8,34043.0,27.339,27.3587,27.3095,27.3587,34043.0
2025-04-21 13:50:00,27.8,27.82,27.78,27.8,18749.0,27.3587,27.3784,27.339,27.3587,18749.0
2025-04-21 13:55:00,27.8,27.82,27.79,27.8,30548.0,27.3587,27.3784,27.3489,27.3587,30548.0
2025-04-21 14:00:00,27.8,27.82,27.8,27.8,32305.0,27.3587,27.3784,27.3587,27.3587,32305.0
2025-04-21 14:05:00,27.8,27.84,27.79,27.82,20119.0,27.3587,27.3981,27.3489,27.3784,20119.0
2025-04-21 14:10:00,27.82,27.83,27.8,27.82,30489.0,27.3784,27.3883,27.3587,27.3784,30489.0
2025-04-21 14:15:00,27.82,27.84,27.8,27.83,47576.0,27.3784,27.3981,27.3587,27.3883,47576.0
2025-04-21 14:20:00,27.82,27.84,27.81,27.84,28869.0,27.3784,27.3981,27.3686,27.3981,28869.0
2025-04-21 14:25:00,27.84,27.86,27.83,27.86,40692.0,27.3981,27.4178,27.3883,27.4178,40692.0
2025-04-21 14:30:00,27.86,27.9,27.85,27.89,27835.0,27.4178,27.4571,27.4079,27.4473,27835.0
2025-04-21 14:35:00,27.89,27.91,27.88,27.9,29739.0,27.4473,27.467,27.4375,27.4571,29739.0
2025-04-21 14:40:00,27.89,27.9,27.87,27.87,22424.0,27.4473,27.4571,27.4276,27.4276,22424.0
2025-04-21 14:45:00,27.87,27.89,27.85,27.86,28031.0,27.4276,27.4473,27.4079,27.4178,28031.0
2025-04-21 14:50:00,27.87,27.87,27.83,27.84,24332.0,27.4276,27.4276,27.3883,27.3981,24332.0
2025-04-21 14:55:00,27.84,27.85,27.83,27.83,32267.0,27.3981,27.4079,27.3883,27.3883,32267.0
2025-04-21 15:00:00,27.83,27.9,27.82,27.89,31716.0,27.3883,27.4571,27.3784,27.4473,31716.0
2025-04-21 15:05:00,27.89,27.9,27.85,27.87,70782.0,27.4473,27.4571,27.4079,27.4276,70782.0
2025-04-21 15:10:00,27.87,27.88,27.85,27.88,31640.0,27.4276,27.4375,27.4079,27.4375,31640.0
2025-04-21 15:15:00,27.88,27.89,27.86,27.89,39181.0,27.4375,27.4473,27.4178,27.4473,39181.0
2025-04-21 15:20:00,27.89,27.94,27.89,27.93,89498.0,27.4473,27.4965,27.4473,27.4867,89498.0
2025-04-21 15:25:00,27.93,27.93,27.84,27.87,538395.0,27.4867,27.4867,27.3981,27.4276,538395.0
2025-04-21 15:30:00,27.86,27.9,27.85,27.89,77919.0,27.4178,27.4571,27.4079,27.4473,77919.0
2025-04-21 15:35:00,27.89,28.0,27.89,27.94,164036.0,27.4473,27.5556,27.4473,27.4965,164036.0
2025-04-21 15:40:00,27.93,27.99,27.93,27.98,50168.0,27.4867,27.5457,27.4867,27.5359,50168.0
2025-04-21 15:45:00,27.98,28.03,27.96,28.03,103060.0,27.5359,27.5851,27.5162,27.5851,103060.0
2025-04-21 15:50:00,28.03,28.06,27.97,28.04,249911.0,27.5851,27.6146,27.526,27.5949,249911.0
2025-04-21 15:55:00,28.04,28.1,28.03,28.08,454415.0,27.5949,27.654,27.5851,27.6343,454415.0
2025-04-22 09:30:00,28.62,28.72,28.53,28.71,394601.0,28.1657,28.2641,28.0771,28.2543,394601.0
2025-04-22 09:35:00,28.71,28.75,28.61,28.67,222724.0,28.2543,28.2937,28.1559,28.2149,222724.0
2025-04-22 09:40:00,28.67,28.7,28.66,28.7,131325.0,28.2149,28.2444,28.2051,28.2444,131325.0
2025-04-22 09:45:00,28.7,28.71,28.6,28.65,203857.0,28.2444,28.2543,28.146,28.1952,203857.0
2025-04-22 09:50:00,28.66,28.66,28.56,28.57,197351.0,28.2051,28.2051,28.1067,28.1165,197351.0
2025-04-22 09:55:00,28.57,28.58,28.48,28.54,277041.0,28.1165,28.1263,28.0279,28.087,277041.0
2025-04-22 10:00:00,28.54,28.58,28.5,28.54,232238.0,28.087,28.1263,28.0476,28.087,232238.0
2025-04-22 10:05:00,28.54,28.65,28.54,28.65,120303.0,28.087,28.1952,28.087,28.1952,120303.0
2025-04-22 10:10:00,28.65,28.72,28.64,28.72,114999.0,28.1952,28.2641,28.1854,28.2641,114999.0
2025-04-22 10:15:00,28.73,28.74,28.67,28.71,149837.0,28.274,28.2838,28.2149,28.2543,149837.0
2025-04-22 10:20:00,28.71,28.74,28.71,28.74,59059.0,28.2543,28.2838,28.2543,28.2838,59059.0
2025-04-22 10:25:00,28.74,28.74,28.7,28.71,63475.0,28.2838,28.2838,28.2444,28.2543,63475.0
2025-04-22 10:30:00,28.7,28.71,28.62,28.65,294546.0,28.2444,28.2543,28.1657,28.1952,294546.0
2025-04-22 10:35:00,28.64,28.65,28.58,28.58,132179.0,28.1854,28.1952,28.1263,28.1263,132179.0
2025-04-22 10:40:00,28.59,28.61,28.54,28.55,81817.0,28.1362,28.1559,28.087,28.0968,81817.0
2025-04-22 10:45:00,28.55,28.57,28.51,28.54,65085.0,28.0968,28.1165,28.0575,28.087,65085.0
2025-04-22 10:50:00,28.54,28.56,28.52,28.53,88339.0,28.087,28.1067,28.0673,28.0771,88339.0
2025-04-22 10:55:00,28.54,28.57,28.52,28.56,96973.0,28.087,28.1165,28.0673,28.1067,96973.0
2025-04-22 11:00:00,28.55,28.65,28.55,28.59,817128.0,28.0968,28.1952,28.0968,28.1362,817128.0
2025-04-22 11:05:00,28.59,28.64,28.57,28.61,367947.0,28.1362,28.1854,28.1165,28.1559,367947.0
2025-04-22 11:10:00,28.62,28.7,28.61,28.7,145888.0,28.1657,28.2444,28.1559,28.2444,145888.0
2025-04-22 11:15:00,28.7,28.77,28.69,28.77,146028.0,28.2444,28.3133,28.2346,28.3133,146028.0
2025-04-22 11:20:00,28.77,28.81,28.75,28.79,75560.0,28.3133,28.3527,28.2937,28.333,75560.0
2025-04-22 11:25:00,28.79,28.8,28.74,28.75,127373.0,28.333,28.3429,28.2838,28.2937,127373.0
2025-04-22 11:30:00,28.75,28.8,28.75,28.77,128025.0,28.2937,28.3429,28.2937,28.3133,128025.0
2025-04-22 11:35:00,28.77,28.85,28.75,28.82,122654.0,28.3133,28.3921,28.2937,28.3625,122654.0
2025-04-22 11:40:00,28.82,28.83,28.76,28.79,105248.0,28.3625,28.3724,28.3035,28.333,105248.0
2025-04-22 11:45:00,28.79,28.83,28.78,28.83,58480.0,28.333,28.3724,28.3232,28.3724,58480.0
2025-04-22 11:50:00,28.83,28.88,28.82,28.88,72543.0,28.3724,28.4216,28.3625,28.4216,72543.0
2025-04-22 11:55:00,28.89,28.98,28.87,28.95,104067.0,28.4314,28.52,28.4117,28.4905,104067.0
2025-04-22 12:00:00,28.96,29.0,28.95,28.98,533254.0,28.5003,28.5397,28.4905,28.52,533254.0
2025-04-22 12:05:00,28.97,29.07,28.93,29.05,174984.0,28.5102,28.6086,28.4708,28.5889,174984.0
2025-04-22 12:10:00,29.05,29.12,29.02,29.12,98175.0,28.5889,28.6578,28.5594,28.6578,98175.0
2025-04-22 12:15:00,29.11,29.14,29.07,29.11,165047.0,28.6479,28.6775,28.6086,28.6479,165047.0
2025-04-22 12:20:00,29.11,29.23,29.08,29.23,323021.0,28.6479,28.766,28.6184,28.766,323021.0
2025-04-22 12:25:00,29.22,29.24,29.18,29.19,133178.0,28.7562,28.7759,28.7168,28.7267,133178.0
2025-04-22 12:30:00,29.19,29.2,29.13,29.14,169685.0,28.7267,28.7365,28.6676,28.6775,169685.0
2025-04-22 12:35:00,29.14,29.15,29.08,29.11,82853.0,28.6775,28.6873,28.6184,28.6479,82853.0
2025-04-22 12:40:00,29.11,29.12,29.07,29.11,94892.0,28.6479,28.6578,28.6086,28.6479,94892.0
2025-04-22 12:45:00,29.11,29.12,29.09,29.12,73185.0,28.6479,28.6578,28.6283,28.6578,73185.0
2025-04-22 12:50:00,29.12,29.12,29.08,29.12,74216.0,28.6578,28.6578,28.6184,28.6578,74216.0
2025-04-22 12:55:00,29.12,29.13,29.09,29.1,68810.0,28.6578,28.6676,28.6283,28.6381,68810.0
2025-04-22 13:00:00,29.09,29.12,29.08,29.11,70917.0,28.6283,28.6578,28.6184,28.6479,70917.0
2025-04-22 13:05:00,29.11,29.13,29.06,29.11,111464.0,28.6479,28.6676,28.5987,28.6479,111464.0
2025-04-22 13:10:00,29.11,29.11,28.97,29.04,353552.0,28.6479,28.6479,28.5102,28.579,353552.0
2025-04-22 13:15:00,29.05,29.05,28.86,28.9,196571.0,28.5889,28.5889,28.4019,28.4413,196571.0
2025-04-22 13:20:00,28.9,28.91,28.81,28.83,82654.0,28.4413,28.4511,28.3527,28.3724,82654.0
2025-04-22 13:25:00,28.83,28.91,28.76,28.77,155481.0,28.3724,28.4511,28.3035,28.3133,155481.0
2025-04-22 13:30:00,28.77,28.82,28.75,28.82,86207.0,28.3133,28.3625,28.2937,28.3625,86207.0
2025-04-22 13:35:00,28.82,28.87,28.8,28.82,76753.0,28.3625,28.4117,28.3429,28.3625,76753.0
2025-04-22 13:40:00,28.82,28.83,28.75,28.77,184237.0,28.3625,28.3724,28.2937,28.3133,184237.0
2025-04-22 13:45:00,28.77,28.81,28.74,28.78,53608.0,28.3133,28.3527,28.2838,28.3232,53608.0
2025-04-22 13:50:00,28.78,28.82,28.77,28.81,58034.0,28.3232,28.3625,28.3133,28.3527,58034.0
2025-04-22 13:55:00,28.82,28.82,28.72,28.73,74654.0,28.3625,28.3625,28.2641,28.274,74654.0
2025-04-22 14:00:00,28.73,28.83,28.72,28.83,1137209.0,28.274,28.3724,28.2641,28.3724,1137209.0
2025-04-22 14:05:00,28.83,28.87,28.82,28.83,161406.0,28.3724,28.4117,28.3625,28.3724,161406.0
2025-04-22 14:10:00,28.82,28.83,28.77,28.8,224001.0,28.3625,28.3724,28.3133,28.3429,224001.0
2025-04-22 14:15:00,28.8,28.82,28.77,28.8,327789.0,28.3429,28.3625,28.3133,28.3429,327789.0
2025-04-22 14:20:00,28.8,28.89,28.79,28.87,791324.0,28.3429,28.4314,28.333,28.4117,791324.0
2025-04-22 14:25:00,28.87,28.87,28.81,28.83,198055.0,28.4117,28.4117,28.3527,28.3724,198055.0
2025-04-22 14:30:00,28.83,28.87,28.83,28.87,254169.0,28.3724,28.4117,28.3724,28.4117,254169.0
2025-04-22 14:35:00,28.87,28.9,28.85,28.86,81360.0,28.4117,28.4413,28.3921,28.4019,81360.0
2025-04-22 14:40:00,28.86,28.89,28.85,28.88,109786.0,28.4019,28.4314,28.3921,28.4216,109786.0
2025-04-22 14:45:00,28.88,28.89,28.85,28.86,108877.0,28.4216,28.4314,28.3921,28.4019,108877.0
2025-04-22 14:50:00,28.86,28.88,28.85,28.88,90316.0,28.4019,28.4216,28.3921,28.4216,90316.0
2025-04-22 14:55:00,28.88,28.97,28.87,28.94,248509.0,28.4216,28.5102,28.4117,28.4806,248509.0
2025-04-22 15:00:00,28.94,28.98,28.93,28.96,61787.0,28.4806,28.52,28.4708,28.5003,61787.0
2025-04-22 15:05:00,28.96,28.99,28.93,28.96,53363.0,28.5003,28.5298,28.4708,28.5003,53363.0
2025-04-22 15:10:00,28.97,28.97,28.92,28.93,72009.0,28.5102,28.5102,28.461,28.4708,72009.0
2025-04-22 15:15:00,28.93,28.95,28.87,28.93,170023.0,28.4708,28.4905,28.4117,28.4708,170023.0
2025-04-22 15:20:00,28.93,28.94,28.89,28.91,71079.0,28.4708,28.4806,28.4314,28.4511,71079.0
2025-04-22 15:25:00,28.91,28.92,28.86,28.87,107984.0,28.4511,28.461,28.4019,28.4117,107984.0
2025-04-22 15:30:00,28.87,28.88,28.84,28.88,137570.0,28.4117,28.4216,28.3822,28.4216,137570.0
2025-04-22 15:35:00,28.87,28.89,28.84,28.85,175746.0,28.4117,28.4314,28.3822,28.3921,175746.0
2025-04-22 15:40:00,28.85,28.91,28.84,28.91,162188.0,28.3921,28.4511,28.3822,28.4511,162188.0
2025-04-22 15:45:00,28.91,28.95,28.88,28.94,263178.0,28.4511,28.4905,28.4216,28.4806,263178.0
2025-04-22 15:50:00,28.95,28.95,28.89,28.92,216432.0,28.4905,28.4905,28.4314,28.461,216432.0
2025-04-22 15:55:00,28.92,28.93,28.86,28.87,634708.0,28.461,28.4708,28.4019,28.4117,634708.0
2025-04-23 09:30:00,29.44,29.44,29.23,29.25,558139.0,28.9727,28.9727,28.766,28.7857,558139.0
2025-04-23 09:35:00,29.25,29.5,29.1,29.26,643264.0,28.7857,29.0317,28.6381,28.7956,643264.0
2025-04-23 09:40:00,29.26,29.46,29.23,29.41,178849.0,28.7956,28.9924,28.766,28.9432,178849.0
2025-04-23 09:45:00,29.39,29.49,29.38,29.43,159049.0,28.9235,29.0219,28.9137,28.9629,159049.0
2025-04-23 09:50:00,29.44,29.47,29.31,29.38,224194.0,28.9727,29.0022,28.8448,28.9137,224194.0
2025-04-23 09:55:00,29.37,29.45,29.33,29.43,114515.0,28.9038,28.9825,28.8644,28.9629,114515.0
2025-04-23 10:00:00,29.44,29.58,29.33,29.43,320774.0,28.9727,29.1105,28.8644,28.9629,320774.0
2025-04-23 10:05:00,29.43,29.46,29.38,29.43,238625.0,28.9629,28.9924,28.9137,28.9629,238625.0
2025-04-23 10:10:00,29.43,29.45,29.0,29.02,522540.0,28.9629,28.9825,28.5397,28.5594,522540.0
2025-04-23 10:15:00,29.02,29.03,28.87,28.91,194884.0,28.5594,28.5692,28.4117,28.4511,194884.0
2025-04-23 10:20:00,28.92,28.92,28.78,28.79,296394.0,28.461,28.461,28.3232,28.333,296394.0
2025-04-23 10:25:00,28.79,28.85,28.77,28.79,180357.0,28.333,28.3921,28.3133,28.333,180357.0
2025-04-23 10:30:00,28.78,28.88,28.76,28.87,163042.0,28.3232,28.4216,28.3035,28.4117,163042.0
2025-04-23 10:35:00,28.87,28.89,28.76,28.77,229249.0,28.4117,28.4314,28.3035,28.3133,229249.0
2025-04-23 10:40:00,28.78,28.8,28.7,28.76,161435.0,28.3232,28.3429,28.2444,28.3035,161435.0
2025-04-23 10:45:00,28.77,28.83,28.75,28.78,87296.0,28.3133,28.3724,28.2937,28.3232,87296.0
2025-04-23 10:50:00,28.78,28.78,28.66,28.67,119905.0,28.3232,28.3232,28.2051,28.2149,119905.0
2025-04-23 10:55:00,28.66,28.76,28.65,28.74,213872.0,28.2051,28.3035,28.1952,28.2838,213872.0
2025-04-23 11:00:00,28.75,28.85,28.59,28.7,498952.0,28.2937,28.3921,28.1362,28.2444,498952.0
2025-04-23 11:05:00,28.69,28.79,28.68,28.71,287764.0,28.2346,28.333,28.2248,28.2543,287764.0
2025-04-23 11:10:00,28.71,28.72,28.62,28.65,93499.0,28.2543,28.2641,28.1657,28.1952,93499.0
2025-04-23 11:15:00,28.65,28.65,28.5,28.51,159922.0,28.1952,28.1952,28.0476,28.0575,159922.0
2025-04-23 11:20:00,28.5,28.53,28.36,28.45,337713.0,28.0476,28.0771,27.9098,27.9984,337713.0
2025-04-23 11:25:00,28.45,28.49,28.4,28.48,113309.0,27.9984,28.0378,27.9492,28.0279,113309.0
2025-04-23 11:30:00,28.48,28.48,28.39,28.41,152511.0,28.0279,28.0279,27.9394,27.959,152511.0
2025-04-23 11:35:00,28.42,28.48,28.41,28.45,119770.0,27.9689,28.0279,27.959,27.9984,119770.0
2025-04-23 11:40:00,28.45,28.49,28.43,28.44,64391.0,27.9984,28.0378,27.9787,27.9886,64391.0
2025-04-23 11:45:00,28.44,28.48,28.41,28.45,69387.0,27.9886,28.0279,27.959,27.9984,69387.0
2025-04-23 11:50:00,28.45,28.47,28.4,28.43,42049.0,27.9984,28.0181,27.9492,27.9787,42049.0
2025-04-23 11:55:00,28.43,28.5,28.42,28.45,78438.0,27.9787,28.0476,27.9689,27.9984,78438.0
2025-04-23 12:00:00,28.45,28.48,28.4,28.45,90364.0,27.9984,28.0279,27.9492,27.9984,90364.0
2025-04-23 12:05:00,28.45,28.46,28.4,28.41,39476.0,27.9984,28.0083,27.9492,27.959,39476.0
2025-04-23 12:10:00,28.41,28.45,28.37,28.4,67429.0,27.959,27.9984,27.9197,27.9492,67429.0
2025-04-23 12:15:00,28.4,28.4,28.33,28.34,35611.0,27.9492,27.9492,27.8803,27.8902,35611.0
2025-04-23 12:20:00,28.35,28.4,28.34,28.38,44548.0,27.9,27.9492,27.8902,27.9295,44548.0
2025-04-23 12:25:00,28.38,28.56,28.35,28.54,125060.0,27.9295,28.1067,27.9,28.087,125060.0
2025-04-23 12:30:00,28.54,28.56,28.5,28.54,51932.0,28.087,28.1067,28.0476,28.087,51932.0
2025-04-23 12:35:00,28.53,28.63,28.52,28.62,47684.0,28.0771,28.1756,28.0673,28.1657,47684.0
2025-04-23 12:40:00,28.62,28.63,28.59,28.62,34994.0,28.1657,28.1756,28.1362,28.1657,34994.0
2025-04-23 12:45:00,28.62,28.62,28.53,28.55,41400.0,28.1657,28.1657,28.0771,28.0968,41400.0
2025-04-23 12:50:00,28.54,28.59,28.54,28.57,43899.0,28.087,28.1362,28.087,28.1165,43899.0
2025-04-23 12:55:00,28.57,28.64,28.56,28.62,30120.0,28.1165,28.1854,28.1067,28.1657,30120.0
2025-04-23 13:00:00,28.62,28.63,28.48,28.62,133922.0,28.1657,28.1756,28.0279,28.1657,133922.0
2025-04-23 13:05:00,28.63,28.69,28.62,28.66,53193.0,28.1756,28.2346,28.1657,28.2051,53193.0
2025-04-23 13:10:00,28.66,28.67,28.65,28.66,17323.0,28.2051,28.2149,28.1952,28.2051,17323.0
2025-04-23 13:15:00,28.67,28.69,28.64,28.68,38339.0,28.2149,28.2346,28.1854,28.2248,38339.0
2025-04-23 13:20:00,28.68,28.74,28.67,28.72,123310.0,28.2248,28.2838,28.2149,28.2641,123310.0
2025-04-23 13:25:00,28.72,28.73,28.66,28.66,60831.0,28.2641,28.274,28.2051,28.2051,60831.0
2025-04-23 13:30:00,28.67,28.69,28.61,28.62,36110.0,28.2149,28.2346,28.1559,28.1657,36110.0
2025-04-23 13:35:00,28.62,28.62,28.55,28.57,270830.0,28.1657,28.1657,28.0968,28.1165,270830.0
2025-04-23 13:40:00,28.58,28.62,28.53,28.61,31841.0,28.1263,28.1657,28.0771,28.1559,31841.0
2025-04-23 13:45:00,28.61,28.62,28.56,28.62,40287.0,28.1559,28.1657,28.1067,28.1657,40287.0
2025-04-23 13:50:00,28.61,28.7,28.61,28.69,71323.0,28.1559,28.2444,28.1559,28.2346,71323.0
2025-04-23 13:55:00,28.69,28.75,28.69,28.71,42795.0,28.2346,28.2937,28.2346,28.2543,42795.0
2025-04-23 14:00:00,28.72,28.75,28.71,28.75,34130.0,28.2641,28.2937,28.2543,28.2937,34130.0
2025-04-23 14:05:00,28.74,28.76,28.73,28.75,39019.0,28.2838,28.3035,28.274,28.2937,39019.0
2025-04-23 14:10:00,28.75,28.79,28.72,28.78,82065.0,28.2937,28.333,28.2641,28.3232,82065.0
2025-04-23 14:15:00,28.77,28.81,28.74,28.75,39359.0,28.3133,28.3527,28.2838,28.2937,39359.0
2025-04-23 14:20:00,28.76,28.79,28.72,28.73,40732.0,28.3035,28.333,28.2641,28.274,40732.0
2025-04-23 14:25:00,28.73,28.74,28.62,28.63,111881.0,28.274,28.2838,28.1657,28.1756,111881.0
2025-04-23 14:30:00,28.63,28.7,28.61,28.66,139898.0,28.1756,28.2444,28.1559,28.2051,139898.0
2025-04-23 14:35:00,28.66,28.68,28.65,28.67,32558.0,28.2051,28.2248,28.1952,28.2149,32558.0
2025-04-23 14:40:00,28.66,28.67,28.62,28.62,49310.0,28.2051,28.2149,28.1657,28.1657,49310.0
2025-04-23 14:45:00,28.63,28.67,28.61,28.67,45705.0,28.1756,28.2149,28.1559,28.2149,45705.0
2025-04-23 14:50:00,28.67,28.68,28.62,28.64,58475.0,28.2149,28.2248,28.1657,28.1854,58475.0
2025-04-23 14:55:00,28.65,28.68,28.61,28.65,218847.0,28.1952,28.2248,28.1559,28.1952,218847.0
2025-04-23 15:00:00,28.64,28.67,28.56,28.58,67448.0,28.1854,28.2149,28.1067,28.1263,67448.0
2025-04-23 15:05:00,28.59,28.62,28.57,28.58,36485.0,28.1362,28.1657,28.1165,28.1263,36485.0
2025-04-23 15:10:00,28.58,28.6,28.55,28.58,49739.0,28.1263,28.146,28.0968,28.1263,49739.0
2025-04-23 15:15:00,28.58,28.59,28.55,28.57,53641.0,28.1263,28.1362,28.0968,28.1165,53641.0
2025-04-23 15:20:00,28.56,28.59,28.54,28.55,111106.0,28.1067,28.1362,28.087,28.0968,111106.0
2025-04-23 15:25:00,28.55,28.59,28.54,28.56,78102.0,28.0968,28.1362,28.087,28.1067,78102.0
2025-04-23 15:30:00,28.55,28.61,28.55,28.58,133570.0,28.0968,28.1559,28.0968,28.1263,133570.0
2025-04-23 15:35:00,28.58,28.6,28.54,28.57,99880.0,28.1263,28.146,28.087,28.1165,99880.0
2025-04-23 15:40:00,28.56,28.61,28.55,28.61,91948.0,28.1067,28.1559,28.0968,28.1559,91948.0
2025-04-23 15:45:00,28.61,28.62,28.55,28.59,133541.0,28.1559,28.1657,28.0968,28.1362,133541.0
2025-04-23 15:50:00,28.6,28.68,28.57,28.67,247341.0,28.146,28.2248,28.1165,28.2149,247341.0
2025-04-23 15:55:00,28.67,28.67,28.6,28.6,542758.0,28.2149,28.2149,28.146,28.146,542758.0
2025-04-24 09:30:00,28.82,28.85,28.7,28.85,402730.0,28.3625,28.3921,28.2444,28.3921,402730.0
2025-04-24 09:35:00,28.85,28.87,28.79,28.86,92222.0,28.3921,28.4117,28.333,28.4019,92222.0
2025-04-24 09:40:00,28.86,28.86,28.78,28.82,89119.0,28.4019,28.4019,28.3232,28.3625,89119.0
2025-04-24 09:45:00,28.82,28.91,28.81,28.88,79009.0,28.3625,28.4511,28.3527,28.4216,79009.0
2025-04-24 09:50:00,28.87,28.87,28.83,28.84,47071.0,28.4117,28.4117,28.3724,28.3822,47071.0
2025-04-24 09:55:00,28.84,28.88,28.8,28.85,33084.0,28.3822,28.4216,28.3429,28.3921,33084.0
2025-04-24 10:00:00,28.84,28.89,28.79,28.81,103309.0,28.3822,28.4314,28.333,28.3527,103309.0
2025-04-24 10:05:00,28.82,28.82,28.76,28.79,62978.0,28.3625,28.3625,28.3035,28.333,62978.0
2025-04-24 10:10:00,28.79,28.79,28.7,28.74,68301.0,28.333,28.333,28.2444,28.2838,68301.0
2025-04-24 10:15:00,28.73,28.78,28.7,28.78,31700.0,28.274,28.3232,28.2444,28.3232,31700.0
2025-04-24 10:20:00,28.78,28.88,28.78,28.86,65867.0,28.3232,28.4216,28.3232,28.4019,65867.0
2025-04-24 10:25:00,28.87,28.95,28.86,28.91,119811.0,28.4117,28.4905,28.4019,28.4511,119811.0
2025-04-24 10:30:00,28.9,28.93,28.88,28.91,55773.0,28.4413,28.4708,28.4216,28.4511,55773.0
2025-04-24 10:35:00,28.91,28.92,28.88,28.91,52436.0,28.4511,28.461,28.4216,28.4511,52436.0
2025-04-24 10:40:00,28.91,28.97,28.91,28.96,53931.0,28.4511,28.5102,28.4511,28.5003,53931.0
2025-04-24 10:45:00,28.96,28.97,28.86,28.94,123753.0,28.5003,28.5102,28.4019,28.4806,123753.0
2025-04-24 10:50:00,28.96,29.0,28.93,28.99,57897.0,28.5003,28.5397,28.4708,28.5298,57897.0
2025-04-24 10:55:00,29.0,29.03,28.98,29.02,37387.0,28.5397,28.5692,28.52,28.5594,37387.0
2025-04-24 11:00:00,29.02,29.03,28.94,28.96,86660.0,28.5594,28.5692,28.4806,28.5003,86660.0
2025-04-24 11:05:00,28.95,28.95,28.9,28.93,80790.0,28.4905,28.4905,28.4413,28.4708,80790.0
2025-04-24 11:10:00,28.93,28.93,28.89,28.89,46607.0,28.4708,28.4708,28.4314,28.4314,46607.0
2025-04-24 11:15:00,28.88,28.89,28.85,28.88,35106.0,28.4216,28.4314,28.3921,28.4216,35106.0
2025-04-24 11:20:00,28.88,28.91,28.86,28.88,61646.0,28.4216,28.4511,28.4019,28.4216,61646.0
2025-04-24 11:25:00,28.87,28.89,28.82,28.85,72137.0,28.4117,28.4314,28.3625,28.3921,72137.0
2025-04-24 11:30:00,28.86,28.88,28.82,28.87,148073.0,28.4019,28.4216,28.3625,28.4117,148073.0
2025-04-24 11:35:00,28.87,28.87,28.82,28.86,57521.0,28.4117,28.4117,28.3625,28.4019,57521.0
2025-04-24 11:40:00,28.87,28.88,28.85,28.86,40016.0,28.4117,28.4216,28.3921,28.4019,40016.0
2025-04-24 11:45:00,28.86,28.94,28.86,28.89,75350.0,28.4019,28.4806,28.4019,28.4314,75350.0
2025-04-24 11:50:00,28.88,28.92,28.87,28.91,32746.0,28.4216,28.461,28.4117,28.4511,32746.0
2025-04-24 11:55:00,28.91,28.92,28.86,28.88,27902.0,28.4511,28.461,28.4019,28.4216,27902.0
2025-04-24 12:00:00,28.88,28.89,28.86,28.88,24680.0,28.4216,28.4314,28.4019,28.4216,24680.0
2025-04-24 12:05:00,28.89,28.89,28.84,28.86,26140.0,28.4314,28.4314,28.3822,28.4019,26140.0
2025-04-24 12:10:00,28.86,28.89,28.85,28.89,29294.0,28.4019,28.4314,28.3921,28.4314,29294.0
2025-04-24 12:15:00,28.88,28.94,28.88,28.92,31751.0,28.4216,28.4806,28.4216,28.461,31751.0
2025-04-24 12:20:00,28.92,28.94,28.91,28.91,24287.0,28.461,28.4806,28.4511,28.4511,24287.0
2025-04-24 12:25:00,28.91,28.97,28.9,28.95,85355.0,28.4511,28.5102,28.4413,28.4905,85355.0
2025-04-24 12:30:00,28.95,28.99,28.94,28.98,41836.0,28.4905,28.5298,28.4806,28.52,41836.0
2025-04-24 12:35:00,28.98,29.02,28.97,29.02,37120.0,28.52,28.5594,28.5102,28.5594,37120.0
2025-04-24 12:40:00,29.02,29.04,29.0,29.03,21917.0,28.5594,28.579,28.5397,28.5692,21917.0
2025-04-24 12:45:00,29.03,29.04,29.01,29.03,27905.0,28.5692,28.579,28.5495,28.5692,27905.0
2025-04-24 12:50:00,29.03,29.04,29.02,29.03,15419.0,28.5692,28.579,28.5594,28.5692,15419.0
2025-04-24 12:55:00,29.03,29.03,29.0,29.01,36860.0,28.5692,28.5692,28.5397,28.5495,36860.0
2025-04-24 13:00:00,29.01,29.02,28.98,29.01,25468.0,28.5495,28.5594,28.52,28.5495,25468.0
2025-04-24 13:05:00,29.01,29.02,28.98,28.99,18611.0,28.5495,28.5594,28.52,28.5298,18611.0
2025-04-24 13:10:00,28.99,29.0,28.98,28.99,14211.0,28.5298,28.5397,28.52,28.5298,14211.0
2025-04-24 13:15:00,28.99,29.0,28.95,28.96,52814.0,28.5298,28.5397,28.4905,28.5003,52814.0
2025-04-24 13:20:00,28.96,28.97,28.93,28.95,35852.0,28.5003,28.5102,28.4708,28.4905,35852.0
2025-04-24 13:25:00,28.95,28.99,28.95,28.96,28612.0,28.4905,28.5298,28.4905,28.5003,28612.0
2025-04-24 13:30:00,28.96,28.99,28.94,28.96,32317.0,28.5003,28.5298,28.4806,28.5003,32317.0
2025-04-24 13:35:00,28.96,28.98,28.94,28.96,18218.0,28.5003,28.52,28.4806,28.5003,18218.0
2025-04-24 13:40:00,28.96,28.98,28.94,28.96,59635.0,28.5003,28.52,28.4806,28.5003,59635.0
2025-04-24 13:45:00,28.95,28.97,28.94,28.96,20035.0,28.4905,28.5102,28.4806,28.5003,20035.0
2025-04-24 13:50:00,28.96,28.99,28.95,28.98,23231.0,28.5003,28.5298,28.4905,28.52,23231.0
2025-04-24 13:55:00,28.98,29.01,28.97,29.0,32029.0,28.52,28.5495,28.5102,28.5397,32029.0
2025-04-24 14:00:00,29.0,29.02,28.99,29.01,29324.0,28.5397,28.5594,28.5298,28.5495,29324.0
2025-04-24 14:05:00,29.01,29.04,28.98,29.01,25991.0,28.5495,28.579,28.52,28.5495,25991.0
2025-04-24 14:10:00,29.0,29.0,28.97,28.98,17068.0,28.5397,28.5397,28.5102,28.52,17068.0
2025-04-24 14:15:00,28.98,28.99,28.92,28.94,51101.0,28.52,28.5298,28.461,28.4806,51101.0
2025-04-24 14:20:00,28.94,28.94,28.91,28.93,37697.0,28.4806,28.4806,28.4511,28.4708,37697.0
2025-04-24 14:25:00,28.93,28.93,28.89,28.9,27099.0,28.4708,28.4708,28.4314,28.4413,27099.0
2025-04-24 14:30:00,28.9,28.95,28.89,28.95,29059.0,28.4413,28.4905,28.4314,28.4905,29059.0
2025-04-24 14:35:00,28.94,28.95,28.93,28.95,23499.0,28.4806,28.4905,28.4708,28.4905,23499.0
2025-04-24 14:40:00,28.94,28.95,28.93,28.94,54557.0,28.4806,28.4905,28.4708,28.4806,54557.0
2025-04-24 14:45:00,28.93,28.97,28.93,28.96,40208.0,28.4708,28.5102,28.4708,28.5003,40208.0
2025-04-24 14:50:00,28.96,28.97,28.95,28.96,31266.0,28.5003,28.5102,28.4905,28.5003,31266.0
2025-04-24 14:55:00,28.97,28.98,28.94,28.94,33642.0,28.5102,28.52,28.4806,28.4806,33642.0
2025-04-24 15:00:00,28.95,28.95,28.92,28.93,33061.0,28.4905,28.4905,28.461,28.4708,33061.0
2025-04-24 15:05:00,28.93,28.94,28.9,28.92,51128.0,28.4708,28.4806,28.4413,28.461,51128.0
2025-04-24 15:10:00,28.92,28.93,28.9,28.91,27529.0,28.461,28.4708,28.4413,28.4511,27529.0
2025-04-24 15:15:00,28.91,28.95,28.9,28.95,46067.0,28.4511,28.4905,28.4413,28.4905,46067.0
2025-04-24 15:20:00,28.95,28.97,28.94,28.95,67586.0,28.4905,28.5102,28.4806,28.4905,67586.0
2025-04-24 15:25:00,28.95,28.99,28.94,28.95,56316.0,28.4905,28.5298,28.4806,28.4905,56316.0
2025-04-24 15:30:00,28.95,28.97,28.94,28.96,44206.0,28.4905,28.5102,28.4806,28.5003,44206.0
2025-04-24 15:35:00,28.96,29.03,28.94,29.01,69300.0,28.5003,28.5692,28.4806,28.5495,69300.0
2025-04-24 15:40:00,29.01,29.03,29.0,29.02,60278.0,28.5495,28.5692,28.5397,28.5594,60278.0
2025-04-24 15:45:00,29.02,29.05,28.99,29.05,71255.0,28.5594,28.5889,28.5298,28.5889,71255.0
2025-04-24 15:50:00,29.05,29.05,28.99,29.03,163370.0,28.5889,28.5889,28.5298,28.5692,163370.0
2025-04-24 15:55:00,29.03,29.04,28.97,29.02,387445.0,28.5692,28.579,28.5102,28.5594,387445.0
2025-04-25 09:30:00,28.85,28.99,28.82,28.98,200070.0,28.3921,28.5298,28.3625,28.52,200070.0
2025-04-25 09:35:00,28.98,29.0,28.91,28.96,72693.0,28.52,28.5397,28.4511,28.5003,72693.0
2025-04-25 09:40:00,28.97,29.04,28.96,29.04,88777.0,28.5102,28.579,28.5003,28.579,88777.0
2025-04-25 09:45:00,29.03,29.1,29.03,29.06,56857.0,28.5692,28.6381,28.5692,28.5987,56857.0
2025-04-25 09:50:00,29.06,29.08,29.0,29.05,82011.0,28.5987,28.6184,28.5397,28.5889,82011.0
2025-04-25 09:55:00,29.05,29.05,29.0,29.01,104486.0,28.5889,28.5889,28.5397,28.5495,104486.0
2025-04-25 10:00:00,29.01,29.08,28.99,29.04,93022.0,28.5495,28.6184,28.5298,28.579,93022.0
2025-04-25 10:05:00,29.04,29.14,29.04,29.11,64786.0,28.579,28.6775,28.579,28.6479,64786.0
2025-04-25 10:10:00,29.11,29.18,29.1,29.12,45130.0,28.6479,28.7168,28.6381,28.6578,45130.0
2025-04-25 10:15:00,29.13,29.13,29.07,29.08,37138.0,28.6676,28.6676,28.6086,28.6184,37138.0
2025-04-25 10:20:00,29.09,29.09,28.99,29.06,50343.0,28.6283,28.6283,28.5298,28.5987,50343.0
2025-04-25 10:25:00,29.06,29.07,28.99,29.04,39676.0,28.5987,28.6086,28.5298,28.579,39676.0
2025-04-25 10:30:00,29.04,29.06,28.99,29.06,38756.0,28.579,28.5987,28.5298,28.5987,38756.0
2025-04-25 10:35:00,29.05,29.05,28.98,28.99,39246.0,28.5889,28.5889,28.52,28.5298,39246.0
2025-04-25 10:40:00,28.99,29.04,28.98,29.04,58756.0,28.5298,28.579,28.52,28.579,58756.0
2025-04-25 10:45:00,29.03,29.05,28.99,29.02,52453.0,28.5692,28.5889,28.5298,28.5594,52453.0
2025-04-25 10:50:00,29.02,29.02,28.97,28.99,40697.0,28.5594,28.5594,28.5102,28.5298,40697.0
2025-04-25 10:55:00,28.99,29.0,28.97,29.0,43001.0,28.5298,28.5397,28.5102,28.5397,43001.0
2025-04-25 11:00:00,29.0,29.0,28.98,29.0,16548.0,28.5397,28.5397,28.52,28.5397,16548.0
2025-04-25 11:05:00,28.99,29.02,28.99,29.01,34256.0,28.5298,28.5594,28.5298,28.5495,34256.0
2025-04-25 11:10:00,29.01,29.06,29.0,29.06,19152.0,28.5495,28.5987,28.5397,28.5987,19152.0
2025-04-25 11:15:00,29.07,29.08,29.02,29.03,36839.0,28.6086,28.6184,28.5594,28.5692,36839.0
2025-04-25 11:20:00,29.03,29.09,29.02,29.09,66315.0,28.5692,28.6283,28.5594,28.6283,66315.0
2025-04-25 11:25:00,29.08,29.09,29.05,29.07,48508.0,28.6184,28.6283,28.5889,28.6086,48508.0
2025-04-25 11:30:00,29.08,29.09,29.05,29.07,37224.0,28.6184,28.6283,28.5889,28.6086,37224.0
2025-04-25 11:35:00,29.07,29.07,29.03,29.05,28587.0,28.6086,28.6086,28.5692,28.5889,28587.0
2025-04-25 11:40:00,29.05,29.08,29.04,29.07,46301.0,28.5889,28.6184,28.579,28.6086,46301.0
2025-04-25 11:45:00,29.07,29.08,29.06,29.08,42310.0,28.6086,28.6184,28.5987,28.6184,42310.0
2025-04-25 11:50:00,29.08,29.15,29.08,29.14,53490.0,28.6184,28.6873,28.6184,28.6775,53490.0
2025-04-25 11:55:00,29.14,29.14,29.1,29.12,45895.0,28.6775,28.6775,28.6381,28.6578,45895.0
2025-04-25 12:00:00,29.12,29.14,29.11,29.13,24532.0,28.6578,28.6775,28.6479,28.6676,24532.0
2025-04-25 12:05:00,29.13,29.15,29.11,29.14,40630.0,28.6676,28.6873,28.6479,28.6775,40630.0
2025-04-25 12:10:00,29.13,29.16,29.13,29.15,51955.0,28.6676,28.6971,28.6676,28.6873,51955.0
2025-04-25 12:15:00,29.15,29.16,29.14,29.16,23000.0,28.6873,28.6971,28.6775,28.6971,23000.0
2025-04-25 12:20:00,29.16,29.18,29.15,29.16,39044.0,28.6971,28.7168,28.6873,28.6971,39044.0
2025-04-25 12:25:00,29.15,29.16,29.1,29.11,66185.0,28.6873,28.6971,28.6381,28.6479,66185.0
2025-04-25 12:30:00,29.11,29.15,29.1,29.15,47503.0,28.6479,28.6873,28.6381,28.6873,47503.0
2025-04-25 12:35:00,29.15,29.17,29.12,29.12,49030.0,28.6873,28.707,28.6578,28.6578,49030.0
2025-04-25 12:40:00,29.12,29.15,29.09,29.14,90458.0,28.6578,28.6873,28.6283,28.6775,90458.0
2025-04-25 12:45:00,29.14,29.14,29.09,29.12,43633.0,28.6775,28.6775,28.6283,28.6578,43633.0
2025-04-25 12:50:00,29.12,29.13,29.08,29.1,32415.0,28.6578,28.6676,28.6184,28.6381,32415.0
2025-04-25 12:55:00,29.1,29.1,29.07,29.09,20684.0,28.6381,28.6381,28.6086,28.6283,20684.0
2025-04-25 13:00:00,29.09,29.09,29.04,29.05,43835.0,28.6283,28.6283,28.579,28.5889,43835.0
2025-04-25 13:05:00,29.05,29.12,29.05,29.08,46636.0,28.5889,28.6578,28.5889,28.6184,46636.0
2025-04-25 13:10:00,29.08,29.11,29.08,29.11,34431.0,28.6184,28.6479,28.6184,28.6479,34431.0
2025-04-25 13:15:00,29.1,29.13,29.09,29.11,37447.0,28.6381,28.6676,28.6283,28.6479,37447.0
2025-04-25 13:20:00,29.11,29.12,29.05,29.05,60810.0,28.6479,28.6578,28.5889,28.5889,60810.0
2025-04-25 13:25:00,29.05,29.1,29.05,29.09,43557.0,28.5889,28.6381,28.5889,28.6283,43557.0
2025-04-25 13:30:00,29.09,29.1,29.05,29.09,34422.0,28.6283,28.6381,28.5889,28.6283,34422.0
2025-04-25 13:35:00,29.09,29.1,28.98,29.01,108189.0,28.6283,28.6381,28.52,28.5495,108189.0
2025-04-25 13:40:00,29.01,29.04,29.0,29.02,32176.0,28.5495,28.579,28.5397,28.5594,32176.0
2025-04-25 13:45:00,29.02,29.02,28.95,28.99,51973.0,28.5594,28.5594,28.4905,28.5298,51973.0
2025-04-25 13:50:00,28.99,28.99,28.91,28.92,60849.0,28.5298,28.5298,28.4511,28.461,60849.0
2025-04-25 13:55:00,28.92,28.92,28.87,28.9,32382.0,28.461,28.461,28.4117,28.4413,32382.0
2025-04-25 14:00:00,28.9,28.97,28.89,28.94,40123.0,28.4413,28.5102,28.4314,28.4806,40123.0
2025-04-25 14:05:00,28.96,29.0,28.95,29.0,45404.0,28.5003,28.5397,28.4905,28.5397,45404.0
2025-04-25 14:10:00,29.0,29.01,28.96,29.0,34803.0,28.5397,28.5495,28.5003,28.5397,34803.0
2025-04-25 14:15:00,29.0,29.02,28.98,29.02,31540.0,28.5397,28.5594,28.52,28.5594,31540.0
2025-04-25 14:20:00,29.02,29.05,29.01,29.05,21409.0,28.5594,28.5889,28.5495,28.5889,21409.0
2025-04-25 14:25:00,29.05,29.05,29.01,29.04,26092.0,28.5889,28.5889,28.5495,28.579,26092.0
2025-04-25 14:30:00,29.03,29.04,29.03,29.04,20403.0,28.5692,28.579,28.5692,28.579,20403.0
2025-04-25 14:35:00,29.04,29.08,29.03,29.07,26502.0,28.579,28.6184,28.5692,28.6086,26502.0
2025-04-25 14:40:00,29.07,29.09,29.06,29.09,32064.0,28.6086,28.6283,28.5987,28.6283,32064.0
2025-04-25 14:45:00,29.09,29.1,29.07,29.08,42471.0,28.6283,28.6381,28.6086,28.6184,42471.0
2025-04-25 14:50:00,29.07,29.07,29.03,29.05,27104.0,28.6086,28.6086,28.5692,28.5889,27104.0
2025-04-25 14:55:00,29.06,29.06,29.02,29.05,48879.0,28.5987,28.5987,28.5594,28.5889,48879.0
2025-04-25 15:00:00,29.04,29.07,29.02,29.06,29486.0,28.579,28.6086,28.5594,28.5987,29486.0
2025-04-25 15:05:00,29.07,29.08,29.06,29.07,23344.0,28.6086,28.6184,28.5987,28.6086,23344.0
2025-04-25 15:10:00,29.06,29.08,29.03,29.05,31191.0,28.5987,28.6184,28.5692,28.5889,31191.0
2025-04-25 15:15:00,29.05,29.09,29.02,29.07,41688.0,28.5889,28.6283,28.5594,28.6086,41688.0
2025-04-25 15:20:00,29.07,29.11,29.06,29.11,40507.0,28.6086,28.6479,28.5987,28.6479,40507.0
2025-04-25 15:25:00,29.11,29.11,29.09,29.1,34900.0,28.6479,28.6479,28.6283,28.6381,34900.0
2025-04-25 15:30:00,29.09,29.13,29.07,29.12,100777.0,28.6283,28.6676,28.6086,28.6578,100777.0
2025-04-25 15:35:00,29.12,29.16,29.09,29.13,109759.0,28.6578,28.6971,28.6283,28.6676,109759.0
2025-04-25 15:40:00,29.13,29.13,29.09,29.1,82681.0,28.6676,28.6676,28.6283,28.6381,82681.0
2025-04-25 15:45:00,29.1,29.11,29.07,29.11,94299.0,28.6381,28.6479,28.6086,28.6479,94299.0
2025-04-25 15:50:00,29.11,29.17,29.1,29.16,133216.0,28.6479,28.707,28.6381,28.6971,133216.0
2025-04-25 15:55:00,29.16,29.2,29.12,29.19,481104.0,28.6971,28.7365,28.6578,28.7267,481104.0
2025-04-28 09:30:00,29.05,29.18,29.01,29.18,145570.0,28.5889,28.7168,28.5495,28.7168,145570.0
2025-04-28 09:35:00,29.18,29.24,29.15,29.21,89537.0,28.7168,28.7759,28.6873,28.7463,89537.0
2025-04-28 09:40:00,29.21,29.26,29.21,29.25,37201.0,28.7463,28.7956,28.7463,28.7857,37201.0
2025-04-28 09:45:00,29.26,29.26,29.16,29.19,81748.0,28.7956,28.7956,28.6971,28.7267,81748.0
2025-04-28 09:50:00,29.19,29.23,29.15,29.22,38652.0,28.7267,28.766,28.6873,28.7562,38652.0
2025-04-28 09:55:00,29.21,29.21,29.16,29.17,60984.0,28.7463,28.7463,28.6971,28.707,60984.0
2025-04-28 10:00:00,29.18,29.21,29.16,29.21,89485.0,28.7168,28.7463,28.6971,28.7463,89485.0
2025-04-28 10:05:00,29.21,29.26,29.21,29.23,69157.0,28.7463,28.7956,28.7463,28.766,69157.0
2025-04-28 10:10:00,29.23,29.28,29.22,29.28,80517.0,28.766,28.8152,28.7562,28.8152,80517.0
2025-04-28 10:15:00,29.28,29.32,29.28,29.3,71190.0,28.8152,28.8546,28.8152,28.8349,71190.0
2025-04-28 10:20:00,29.31,29.38,29.3,29.38,95918.0,28.8448,28.9137,28.8349,28.9137,95918.0
2025-04-28 10:25:00,29.38,29.41,29.35,29.36,105037.0,28.9137,28.9432,28.8841,28.894,105037.0
2025-04-28 10:30:00,29.36,29.36,29.28,29.32,80580.0,28.894,28.894,28.8152,28.8546,80580.0
2025-04-28 10:35:00,29.33,29.39,29.31,29.37,65005.0,28.8644,28.9235,28.8448,28.9038,65005.0
2025-04-28 10:40:00,29.37,29.39,29.31,29.33,139653.0,28.9038,28.9235,28.8448,28.8644,139653.0
2025-04-28 10:45:00,29.34,29.37,29.33,29.35,105049.0,28.8743,28.9038,28.8644,28.8841,105049.0
2025-04-28 10:50:00,29.34,29.34,29.26,29.26,119707.0,28.8743,28.8743,28.7956,28.7956,119707.0
2025-04-28 10:55:00,29.26,29.27,29.22,29.23,96674.0,28.7956,28.8054,28.7562,28.766,96674.0
2025-04-28 11:00:00,29.24,29.29,29.23,29.26,110152.0,28.7759,28.8251,28.766,28.7956,110152.0
2025-04-28 11:05:00,29.25,29.26,29.15,29.16,77553.0,28.7857,28.7956,28.6873,28.6971,77553.0
2025-04-28 11:10:00,29.16,29.17,29.12,29.13,44000.0,28.6971,28.707,28.6578,28.6676,44000.0
2025-04-28 11:15:00,29.12,29.14,29.09,29.12,113502.0,28.6578,28.6775,28.6283,28.6578,113502.0
2025-04-28 11:20:00,29.12,29.14,29.11,29.12,220980.0,28.6578,28.6775,28.6479,28.6578,220980.0
2025-04-28 11:25:00,29.13,29.13,29.09,29.1,78765.0,28.6676,28.6676,28.6283,28.6381,78765.0
2025-04-28 11:30:00,29.1,29.1,29.02,29.07,188592.0,28.6381,28.6381,28.5594,28.6086,188592.0
2025-04-28 11:35:00,29.07,29.09,29.02,29.08,114878.0,28.6086,28.6283,28.5594,28.6184,114878.0
2025-04-28 11:40:00,29.08,29.09,29.03,29.04,35676.0,28.6184,28.6283,28.5692,28.579,35676.0
2025-04-28 11:45:00,29.04,29.07,29.03,29.04,41873.0,28.579,28.6086,28.5692,28.579,41873.0
2025-04-28 11:50:00,29.05,29.1,29.04,29.07,50402.0,28.5889,28.6381,28.579,28.6086,50402.0
2025-04-28 11:55:00,29.08,29.1,29.05,29.08,59722.0,28.6184,28.6381,28.5889,28.6184,59722.0
2025-04-28 12:00:00,29.07,29.16,29.07,29.16,158644.0,28.6086,28.6971,28.6086,28.6971,158644.0
2025-04-28 12:05:00,29.16,29.18,29.11,29.14,117574.0,28.6971,28.7168,28.6479,28.6775,117574.0
2025-04-28 12:10:00,29.14,29.18,29.13,29.17,40486.0,28.6775,28.7168,28.6676,28.707,40486.0
2025-04-28 12:15:00,29.18,29.23,29.17,29.23,229852.0,28.7168,28.766,28.707,28.766,229852.0
2025-04-28 12:20:00,29.23,29.23,29.2,29.21,133831.0,28.766,28.766,28.7365,28.7463,133831.0
2025-04-28 12:25:00,29.21,29.22,29.17,29.21,150795.0,28.7463,28.7562,28.707,28.7463,150795.0
2025-04-28 12:30:00,29.21,29.21,29.14,29.15,246498.0,28.7463,28.7463,28.6775,28.6873,246498.0
2025-04-28 12:35:00,29.15,29.2,29.14,29.2,143168.0,28.6873,28.7365,28.6775,28.7365,143168.0
2025-04-28 12:40:00,29.2,29.21,29.18,29.18,134834.0,28.7365,28.7463,28.7168,28.7168,134834.0
2025-04-28 12:45:00,29.18,29.2,29.16,29.19,51564.0,28.7168,28.7365,28.6971,28.7267,51564.0
2025-04-28 12:50:00,29.19,29.2,29.15,29.16,34991.0,28.7267,28.7365,28.6873,28.6971,34991.0
2025-04-28 12:55:00,29.16,29.17,29.13,29.15,40358.0,28.6971,28.707,28.6676,28.6873,40358.0
2025-04-28 13:00:00,29.14,29.17,29.11,29.16,31177.0,28.6775,28.707,28.6479,28.6971,31177.0
2025-04-28 13:05:00,29.15,29.15,29.11,29.11,29828.0,28.6873,28.6873,28.6479,28.6479,29828.0
2025-04-28 13:10:00,29.11,29.11,29.07,29.08,60810.0,28.6479,28.6479,28.6086,28.6184,60810.0
2025-04-28 13:15:00,29.08,29.1,29.07,29.09,38580.0,28.6184,28.6381,28.6086,28.6283,38580.0
2025-04-28 13:20:00,29.09,29.1,29.07,29.1,43918.0,28.6283,28.6381,28.6086,28.6381,43918.0
2025-04-28 13:25:00,29.1,29.13,29.08,29.09,67244.0,28.6381,28.6676,28.6184,28.6283,67244.0
2025-04-28 13:30:00,29.09,29.09,29.06,29.08,36011.0,28.6283,28.6283,28.5987,28.6184,36011.0
2025-04-28 13:35:00,29.07,29.12,29.06,29.12,52580.0,28.6086,28.6578,28.5987,28.6578,52580.0
2025-04-28 13:40:00,29.12,29.12,29.09,29.1,51446.0,28.6578,28.6578,28.6283,28.6381,51446.0
2025-04-28 13:45:00,29.1,29.11,29.08,29.11,42083.0,28.6381,28.6479,28.6184,28.6479,42083.0
2025-04-28 13:50:00,29.11,29.16,29.1,29.15,40730.0,28.6479,28.6971,28.6381,28.6873,40730.0
2025-04-28 13:55:00,29.14,29.16,29.13,29.14,65568.0,28.6775,28.6971,28.6676,28.6775,65568.0
2025-04-28 14:00:00,29.14,29.17,29.13,29.17,45899.0,28.6775,28.707,28.6676,28.707,45899.0
2025-04-28 14:05:00,29.17,29.18,29.15,29.16,39294.0,28.707,28.7168,28.6873,28.6971,39294.0
2025-04-28 14:10:00,29.16,29.2,29.13,29.2,493956.0,28.6971,28.7365,28.6676,28.7365,493956.0
2025-04-28 14:15:00,29.2,29.22,29.16,29.16,609189.0,28.7365,28.7562,28.6971,28.6971,609189.0
2025-04-28 14:20:00,29.17,29.19,29.15,29.19,62662.0,28.707,28.7267,28.6873,28.7267,62662.0
2025-04-28 14:25:00,29.19,29.2,29.17,29.18,149252.0,28.7267,28.7365,28.707,28.7168,149252.0
2025-04-28 14:30:00,29.18,29.19,29.15,29.17,417986.0,28.7168,28.7267,28.6873,28.707,417986.0
2025-04-28 14:35:00,29.17,29.18,29.13,29.15,74559.0,28.707,28.7168,28.6676,28.6873,74559.0
2025-04-28 14:40:00,29.16,29.17,29.15,29.15,30953.0,28.6971,28.707,28.6873,28.6873,30953.0
2025-04-28 14:45:00,29.15,29.16,29.08,29.1,71273.0,28.6873,28.6971,28.6184,28.6381,71273.0
2025-04-28 14:50:00,29.1,29.13,29.08,29.13,68014.0,28.6381,28.6676,28.6184,28.6676,68014.0
2025-04-28 14:55:00,29.13,29.13,29.09,29.11,56991.0,28.6676,28.6676,28.6283,28.6479,56991.0
2025-04-28 15:00:00,29.11,29.13,29.09,29.11,75322.0,28.6479,28.6676,28.6283,28.6479,75322.0
2025-04-28 15:05:00,29.11,29.12,29.1,29.11,68453.0,28.6479,28.6578,28.6381,28.6479,68453.0
2025-04-28 15:10:00,29.11,29.13,29.09,29.12,89414.0,28.6479,28.6676,28.6283,28.6578,89414.0
2025-04-28 15:15:00,29.12,29.13,29.11,29.12,87000.0,28.6578,28.6676,28.6479,28.6578,87000.0
2025-04-28 15:20:00,29.12,29.17,29.12,29.16,125166.0,28.6578,28.707,28.6578,28.6971,125166.0
2025-04-28 15:25:00,29.16,29.17,29.14,29.14,131801.0,28.6971,28.707,28.6775,28.6775,131801.0
2025-04-28 15:30:00,29.15,29.15,29.1,29.1,124612.0,28.6873,28.6873,28.6381,28.6381,124612.0
2025-04-28 15:35:00,29.1,29.11,29.04,29.07,347198.0,28.6381,28.6479,28.579,28.6086,347198.0
2025-04-28 15:40:00,29.08,29.11,29.07,29.11,152214.0,28.6184,28.6479,28.6086,28.6479,152214.0
2025-04-28 15:45:00,29.11,29.14,29.11,29.14,236540.0,28.6479,28.6775,28.6479,28.6775,236540.0
2025-04-28 15:50:00,29.14,29.16,29.11,29.16,285824.0,28.6775,28.6971,28.6479,28.6971,285824.0
2025-04-28 15:55:00,29.15,29.18,29.1,29.15,777104.0,28.6873,28.7168,28.6381,28.6873,777104.0
2025-04-29 09:30:00,28.11,28.15,27.92,27.97,932916.0,27.6638,27.7032,27.4768,27.526,932916.0
2025-04-29 09:35:00,27.96,28.06,27.87,28.04,366933.0,27.5162,27.6146,27.4276,27.5949,366933.0
2025-04-29 09:40:00,28.05,28.16,28.0,28.13,198373.0,27.6048,27.713,27.5556,27.6835,198373.0
2025-04-29 09:45:00,28.13,28.2,28.12,28.13,201774.0,27.6835,27.7524,27.6737,27.6835,201774.0
2025-04-29 09:50:00,28.13,28.37,28.12,28.37,360375.0,27.6835,27.9197,27.6737,27.9197,360375.0
2025-04-29 09:55:00,28.36,28.39,28.27,28.28,154768.0,27.9098,27.9394,27.8213,27.8311,154768.0
2025-04-29 10:00:00,28.28,28.33,28.23,28.3,494864.0,27.8311,27.8803,27.7819,27.8508,494864.0
2025-04-29 10:05:00,28.31,28.37,28.31,28.33,129986.0,27.8606,27.9197,27.8606,27.8803,129986.0
2025-04-29 10:10:00,28.33,28.36,28.25,28.26,166305.0,27.8803,27.9098,27.8016,27.8114,166305.0
2025-04-29 10:15:00,28.27,28.43,28.26,28.43,217285.0,27.8213,27.9787,27.8114,27.9787,217285.0
2025-04-29 10:20:00,28.44,28.49,28.4,28.44,173459.0,27.9886,28.0378,27.9492,27.9886,173459.0
2025-04-29 10:25:00,28.45,28.46,28.41,28.42,92920.0,27.9984,28.0083,27.959,27.9689,92920.0
2025-04-29 10:30:00,28.42,28.45,28.38,28.42,171345.0,27.9689,27.9984,27.9295,27.9689,171345.0
2025-04-29 10:35:00,28.42,28.45,28.38,28.41,122854.0,27.9689,27.9984,27.9295,27.959,122854.0
2025-04-29 10:40:00,28.41,28.47,28.41,28.45,66718.0,27.959,28.0181,27.959,27.9984,66718.0
2025-04-29 10:45:00,28.45,28.47,28.43,28.46,84529.0,27.9984,28.0181,27.9787,28.0083,84529.0
2025-04-29 10:50:00,28.46,28.51,28.43,28.49,93835.0,28.0083,28.0575,27.9787,28.0378,93835.0
2025-04-29 10:55:00,28.49,28.54,28.41,28.42,100389.0,28.0378,28.087,27.959,27.9689,100389.0
2025-04-29 11:00:00,28.43,28.46,28.35,28.36,115999.0,27.9787,28.0083,27.9,27.9098,115999.0
2025-04-29 11:05:00,28.36,28.39,28.33,28.36,97097.0,27.9098,27.9394,27.8803,27.9098,97097.0
2025-04-29 11:10:00,28.36,28.42,28.36,28.42,115900.0,27.9098,27.9689,27.9098,27.9689,115900.0
2025-04-29 11:15:00,28.42,28.46,28.39,28.4,80978.0,27.9689,28.0083,27.9394,27.9492,80978.0
2025-04-29 11:20:00,28.41,28.44,28.38,28.39,97590.0,27.959,27.9886,27.9295,27.9394,97590.0
2025-04-29 11:25:00,28.39,28.41,28.37,28.38,102914.0,27.9394,27.959,27.9197,27.9295,102914.0
2025-04-29 11:30:00,28.38,28.4,28.36,28.37,146977.0,27.9295,27.9492,27.9098,27.9197,146977.0
2025-04-29 11:35:00,28.38,28.42,28.35,28.37,156438.0,27.9295,27.9689,27.9,27.9197,156438.0
2025-04-29 11:40:00,28.36,28.38,28.29,28.31,195922.0,27.9098,27.9295,27.841,27.8606,195922.0
2025-04-29 11:45:00,28.3,28.46,28.3,28.43,157468.0,27.8508,28.0083,27.8508,27.9787,157468.0
2025-04-29 11:50:00,28.43,28.44,28.34,28.35,85041.0,27.9787,27.9886,27.8902,27.9,85041.0
2025-04-29 11:55:00,28.35,28.38,28.31,28.36,75142.0,27.9,27.9295,27.8606,27.9098,75142.0
2025-04-29 12:00:00,28.36,28.46,28.35,28.46,162205.0,27.9098,28.0083,27.9,28.0083,162205.0
2025-04-29 12:05:00,28.45,28.5,28.43,28.46,93176.0,27.9984,28.0476,27.9787,28.0083,93176.0
2025-04-29 12:10:00,28.45,28.59,28.44,28.59,184122.0,27.9984,28.1362,27.9886,28.1362,184122.0
2025-04-29 12:15:00,28.59,28.59,28.47,28.5,165849.0,28.1362,28.1362,28.0181,28.0476,165849.0
2025-04-29 12:20:00,28.5,28.57,28.48,28.55,267580.0,28.0476,28.1165,28.0279,28.0968,267580.0
2025-04-29 12:25:00,28.57,28.59,28.51,28.52,116273.0,28.1165,28.1362,28.0575,28.0673,116273.0
2025-04-29 12:30:00,28.52,28.52,28.45,28.46,100227.0,28.0673,28.0673,27.9984,28.0083,100227.0
2025-04-29 12:35:00,28.46,28.47,28.41,28.44,90830.0,28.0083,28.0181,27.959,27.9886,90830.0
2025-04-29 12:40:00,28.44,28.45,28.35,28.41,108829.0,27.9886,27.9984,27.9,27.959,108829.0
2025-04-29 12:45:00,28.41,28.42,28.29,28.32,66507.0,27.959,27.9689,27.841,27.8705,66507.0
2025-04-29 12:50:00,28.32,28.34,28.29,28.31,55986.0,27.8705,27.8902,27.841,27.8606,55986.0
2025-04-29 12:55:00,28.32,28.36,28.29,28.32,82257.0,27.8705,27.9098,27.841,27.8705,82257.0
2025-04-29 13:00:00,28.3,28.33,28.26,28.3,74841.0,27.8508,27.8803,27.8114,27.8508,74841.0
2025-04-29 13:05:00,28.3,28.34,28.28,28.31,53617.0,27.8508,27.8902,27.8311,27.8606,53617.0
2025-04-29 13:10:00,28.3,28.32,28.26,28.32,56754.0,27.8508,27.8705,27.8114,27.8705,56754.0
2025-04-29 13:15:00,28.31,28.36,28.29,28.36,63527.0,27.8606,27.9098,27.841,27.9098,63527.0
2025-04-29 13:20:00,28.35,28.36,28.32,28.32,45392.0,27.9,27.9098,27.8705,27.8705,45392.0
2025-04-29 13:25:00,28.33,28.34,28.3,28.33,32038.0,27.8803,27.8902,27.8508,27.8803,32038.0
2025-04-29 13:30:00,28.33,28.34,28.31,28.34,52157.0,27.8803,27.8902,27.8606,27.8902,52157.0
2025-04-29 13:35:00,28.34,28.37,28.33,28.36,48046.0,27.8902,27.9197,27.8803,27.9098,48046.0
2025-04-29 13:40:00,28.37,28.39,28.35,28.37,37361.0,27.9197,27.9394,27.9,27.9197,37361.0
2025-04-29 13:45:00,28.37,28.39,28.35,28.38,58401.0,27.9197,27.9394,27.9,27.9295,58401.0
2025-04-29 13:50:00,28.39,28.4,28.36,28.38,63811.0,27.9394,27.9492,27.9098,27.9295,63811.0
2025-04-29 13:55:00,28.39,28.4,28.35,28.36,59335.0,27.9394,27.9492,27.9,27.9098,59335.0
2025-04-29 14:00:00,28.36,28.37,28.32,28.35,68040.0,27.9098,27.9197,27.8705,27.9,68040.0
2025-04-29 14:05:00,28.35,28.37,28.33,28.36,48397.0,27.9,27.9197,27.8803,27.9098,48397.0
2025-04-29 14:10:00,28.36,28.36,28.28,28.3,57995.0,27.9098,27.9098,27.8311,27.8508,57995.0
2025-04-29 14:15:00,28.29,28.31,28.26,28.27,52557.0,27.841,27.8606,27.8114,27.8213,52557.0
2025-04-29 14:20:00,28.27,28.27,28.23,28.24,72991.0,27.8213,27.8213,27.7819,27.7917,72991.0
2025-04-29 14:25:00,28.24,28.25,28.2,28.23,96073.0,27.7917,27.8016,27.7524,27.7819,96073.0
2025-04-29 14:30:00,28.23,28.24,28.21,28.21,43545.0,27.7819,27.7917,27.7622,27.7622,43545.0
2025-04-29 14:35:00,28.22,28.22,28.18,28.19,77728.0,27.7721,27.7721,27.7327,27.7425,77728.0
2025-04-29 14:40:00,28.19,28.22,28.18,28.21,66615.0,27.7425,27.7721,27.7327,27.7622,66615.0
2025-04-29 14:45:00,28.21,28.22,28.18,28.2,63654.0,27.7622,27.7721,27.7327,27.7524,63654.0
2025-04-29 14:50:00,28.2,28.21,28.17,28.2,75783.0,27.7524,27.7622,27.7229,27.7524,75783.0
2025-04-29 14:55:00,28.19,28.21,28.17,28.2,48093.0,27.7425,27.7622,27.7229,27.7524,48093.0
2025-04-29 15:00:00,28.2,28.22,28.18,28.19,58719.0,27.7524,27.7721,27.7327,27.7425,58719.0
2025-04-29 15:05:00,28.19,28.25,28.18,28.24,78909.0,27.7425,27.8016,27.7327,27.7917,78909.0
2025-04-29 15:10:00,28.24,28.27,28.21,28.23,97459.0,27.7917,27.8213,27.7622,27.7819,97459.0
2025-04-29 15:15:00,28.23,28.25,28.22,28.24,62127.0,27.7819,27.8016,27.7721,27.7917,62127.0
2025-04-29 15:20:00,28.24,28.24,28.21,28.22,80394.0,27.7917,27.7917,27.7622,27.7721,80394.0
2025-04-29 15:25:00,28.22,28.23,28.19,28.2,96257.0,27.7721,27.7819,27.7425,27.7524,96257.0
2025-04-29 15:30:00,28.2,28.26,28.18,28.24,122087.0,27.7524,27.8114,27.7327,27.7917,122087.0
2025-04-29 15:35:00,28.24,28.25,28.2,28.23,100793.0,27.7917,27.8016,27.7524,27.7819,100793.0
2025-04-29 15:40:00,28.23,28.24,28.16,28.17,106471.0,27.7819,27.7917,27.713,27.7229,106471.0
2025-04-29 15:45:00,28.17,28.17,28.13,28.16,170517.0,27.7229,27.7229,27.6835,27.713,170517.0
2025-04-29 15:50:00,28.17,28.19,28.11,28.17,239755.0,27.7229,27.7425,27.6638,27.7229,239755.0
2025-04-29 15:55:00,28.16,28.16,28.07,28.08,756787.0,27.713,27.713,27.6244,27.6343,756787.0
2025-04-30 09:30:00,28.14,28.14,27.91,28.03,415500.0,27.6933,27.6933,27.467,27.5851,415500.0
2025-04-30 09:35:00,28.03,28.08,27.89,27.89,172579.0,27.5851,27.6343,27.4473,27.4473,172579.0
2025-04-30 09:40:00,27.9,27.9,27.77,27.79,147355.0,27.4571,27.4571,27.3292,27.3489,147355.0
2025-04-30 09:45:00,27.79,27.85,27.76,27.79,113932.0,27.3489,27.4079,27.3194,27.3489,113932.0
2025-04-30 09:50:00,27.78,27.8,27.66,27.68,130070.0,27.339,27.3587,27.221,27.2406,130070.0
2025-04-30 09:55:00,27.68,27.69,27.61,27.61,116161.0,27.2406,27.2505,27.1717,27.1717,116161.0
2025-04-30 10:00:00,27.61,27.73,27.61,27.69,63890.0,27.1717,27.2898,27.1717,27.2505,63890.0
2025-04-30 10:05:00,27.69,27.72,27.64,27.71,64191.0,27.2505,27.28,27.2013,27.2702,64191.0
2025-04-30 10:10:00,27.71,27.76,27.69,27.74,46664.0,27.2702,27.3194,27.2505,27.2997,46664.0
2025-04-30 10:15:00,27.74,27.77,27.7,27.76,106043.0,27.2997,27.3292,27.2603,27.3194,106043.0
2025-04-30 10:20:00,27.75,27.78,27.73,27.77,92834.0,27.3095,27.339,27.2898,27.3292,92834.0
2025-04-30 10:25:00,27.76,27.8,27.74,27.79,56474.0,27.3194,27.3587,27.2997,27.3489,56474.0
2025-04-30 10:30:00,27.8,27.85,27.77,27.77,203029.0,27.3587,27.4079,27.3292,27.3292,203029.0
2025-04-30 10:35:00,27.76,27.78,27.73,27.75,48202.0,27.3194,27.339,27.2898,27.3095,48202.0
2025-04-30 10:40:00,27.75,27.77,27.69,27.76,73110.0,27.3095,27.3292,27.2505,27.3194,73110.0
2025-04-30 10:45:00,27.75,27.75,27.66,27.69,100553.0,27.3095,27.3095,27.221,27.2505,100553.0
2025-04-30 10:50:00,27.69,27.75,27.64,27.72,99141.0,27.2505,27.3095,27.2013,27.28,99141.0
2025-04-30 10:55:00,27.71,27.77,27.69,27.77,62429.0,27.2702,27.3292,27.2505,27.3292,62429.0
2025-04-30 11:00:00,27.77,27.87,27.77,27.87,58402.0,27.3292,27.4276,27.3292,27.4276,58402.0
2025-04-30 11:05:00,27.86,27.87,27.82,27.86,55216.0,27.4178,27.4276,27.3784,27.4178,55216.0
2025-04-30 11:10:00,27.86,27.93,27.86,27.93,46824.0,27.4178,27.4867,27.4178,27.4867,46824.0
2025-04-30 11:15:00,27.94,27.94,27.88,27.89,40858.0,27.4965,27.4965,27.4375,27.4473,40858.0
2025-04-30 11:20:00,27.89,27.9,27.86,27.87,85732.0,27.4473,27.4571,27.4178,27.4276,85732.0
2025-04-30 11:25:00,27.87,27.87,27.79,27.8,56425.0,27.4276,27.4276,27.3489,27.3587,56425.0
2025-04-30 11:30:00,27.8,28.01,27.79,27.97,286870.0,27.3587,27.5654,27.3489,27.526,286870.0
2025-04-30 11:35:00,27.96,27.99,27.93,27.96,126104.0,27.5162,27.5457,27.4867,27.5162,126104.0
2025-04-30 11:40:00,27.96,27.99,27.69,27.76,448803.0,27.5162,27.5457,27.2505,27.3194,448803.0
2025-04-30 11:45:00,27.76,27.76,27.54,27.55,368621.0,27.3194,27.3194,27.1029,27.1127,368621.0
2025-04-30 11:50:00,27.55,27.59,27.37,27.4,606990.0,27.1127,27.1521,26.9356,26.9651,606990.0
2025-04-30 11:55:00,27.41,27.41,27.32,27.33,440508.0,26.9749,26.9749,26.8863,26.8962,440508.0
2025-04-30 12:00:00,27.33,27.4,27.29,27.3,416318.0,26.8962,26.9651,26.8568,26.8667,416318.0
2025-04-30 12:05:00,27.3,27.38,27.29,27.37,197645.0,26.8667,26.9454,26.8568,26.9356,197645.0
2025-04-30 12:10:00,27.38,27.4,27.32,27.35,157115.0,26.9454,26.9651,26.8863,26.9159,157115.0
2025-04-30 12:15:00,27.35,27.36,27.3,27.33,130194.0,26.9159,26.9257,26.8667,26.8962,130194.0
2025-04-30 12:20:00,27.32,27.35,27.29,27.3,112216.0,26.8863,26.9159,26.8568,26.8667,112216.0
2025-04-30 12:25:00,27.3,27.3,27.27,27.28,105376.0,26.8667,26.8667,26.8371,26.847,105376.0
2025-04-30 12:30:00,27.28,27.29,27.23,27.25,130427.0,26.847,26.8568,26.7978,26.8175,130427.0
2025-04-30 12:35:00,27.25,27.32,27.22,27.32,120277.0,26.8175,26.8863,26.7879,26.8863,120277.0
2025-04-30 12:40:00,27.32,27.33,27.28,27.3,99739.0,26.8863,26.8962,26.847,26.8667,99739.0
2025-04-30 12:45:00,27.31,27.37,27.27,27.36,163572.0,26.8765,26.9356,26.8371,26.9257,163572.0
2025-04-30 12:50:00,27.36,27.39,27.34,27.37,76706.0,26.9257,26.9552,26.906,26.9356,76706.0
2025-04-30 12:55:00,27.37,27.39,27.34,27.36,59223.0,26.9356,26.9552,26.906,26.9257,59223.0
2025-04-30 13:00:00,27.36,27.36,27.29,27.3,69099.0,26.9257,26.9257,26.8568,26.8667,69099.0
2025-04-30 13:05:00,27.3,27.3,27.24,27.26,122264.0,26.8667,26.8667,26.8076,26.8273,122264.0
2025-04-30 13:10:00,27.26,27.26,27.2,27.24,122619.0,26.8273,26.8273,26.7683,26.8076,122619.0
2025-04-30 13:15:00,27.24,27.29,27.23,27.28,286846.0,26.8076,26.8568,26.7978,26.847,286846.0
2025-04-30 13:20:00,27.28,27.33,27.27,27.32,67811.0,26.847,26.8962,26.8371,26.8863,67811.0
2025-04-30 13:25:00,27.32,27.36,27.31,27.34,58235.0,26.8863,26.9257,26.8765,26.906,58235.0
2025-04-30 13:30:00,27.34,27.35,27.3,27.32,114650.0,26.906,26.9159,26.8667,26.8863,114650.0
2025-04-30 13:35:00,27.32,27.39,27.3,27.37,116425.0,26.8863,26.9552,26.8667,26.9356,116425.0
2025-04-30 13:40:00,27.37,27.4,27.34,27.35,117839.0,26.9356,26.9651,26.906,26.9159,117839.0
2025-04-30 13:45:00,27.34,27.35,27.3,27.34,197316.0,26.906,26.9159,26.8667,26.906,197316.0
2025-04-30 13:50:00,27.34,27.37,27.33,27.35,153983.0,26.906,26.9356,26.8962,26.9159,153983.0
2025-04-30 13:55:00,27.35,27.37,27.34,27.36,93089.0,26.9159,26.9356,26.906,26.9257,93089.0
2025-04-30 14:00:00,27.36,27.38,27.33,27.36,113073.0,26.9257,26.9454,26.8962,26.9257,113073.0
2025-04-30 14:05:00,27.36,27.51,27.31,27.34,374760.0,26.9257,27.0733,26.8765,26.906,374760.0
2025-04-30 14:10:00,27.35,27.39,27.33,27.35,119912.0,26.9159,26.9552,26.8962,26.9159,119912.0
2025-04-30 14:15:00,27.35,27.41,27.33,27.4,132633.0,26.9159,26.9749,26.8962,26.9651,132633.0
2025-04-30 14:20:00,27.4,27.43,27.38,27.41,89221.0,26.9651,26.9946,26.9454,26.9749,89221.0
2025-04-30 14:25:00,27.41,27.43,27.35,27.39,168009.0,26.9749,26.9946,26.9159,26.9552,168009.0
2025-04-30 14:30:00,27.39,27.43,27.37,27.41,91832.0,26.9552,26.9946,26.9356,26.9749,91832.0
2025-04-30 14:35:00,27.41,27.42,27.37,27.41,91035.0,26.9749,26.9848,26.9356,26.9749,91035.0
2025-04-30 14:40:00,27.42,27.43,27.39,27.39,70931.0,26.9848,26.9946,26.9552,26.9552,70931.0
2025-04-30 14:45:00,27.39,27.45,27.39,27.44,88239.0,26.9552,27.0143,26.9552,27.0044,88239.0
2025-04-30 14:50:00,27.44,27.47,27.43,27.47,44297.0,27.0044,27.034,26.9946,27.034,44297.0
2025-04-30 14:55:00,27.46,27.48,27.42,27.44,62142.0,27.0241,27.0438,26.9848,27.0044,62142.0
2025-04-30 15:00:00,27.44,27.46,27.39,27.41,45104.0,27.0044,27.0241,26.9552,26.9749,45104.0
2025-04-30 15:05:00,27.41,27.43,27.41,27.42,42240.0,26.9749,26.9946,26.9749,26.9848,42240.0
2025-04-30 15:10:00,27.43,27.47,27.41,27.46,69812.0,26.9946,27.034,26.9749,27.0241,69812.0
2025-04-30 15:15:00,27.46,27.47,27.44,27.45,56791.0,27.0241,27.034,27.0044,27.0143,56791.0
2025-04-30 15:20:00,27.45,27.46,27.43,27.46,61794.0,27.0143,27.0241,26.9946,27.0241,61794.0
2025-04-30 15:25:00,27.46,27.49,27.43,27.45,74215.0,27.0241,27.0537,26.9946,27.0143,74215.0
2025-04-30 15:30:00,27.45,27.5,27.44,27.46,68386.0,27.0143,27.0635,27.0044,27.0241,68386.0
2025-04-30 15:35:00,27.46,27.48,27.44,27.46,94917.0,27.0241,27.0438,27.0044,27.0241,94917.0
2025-04-30 15:40:00,27.46,27.47,27.42,27.45,113040.0,27.0241,27.034,26.9848,27.0143,113040.0
2025-04-30 15:45:00,27.45,27.51,27.43,27.5,183854.0,27.0143,27.0733,26.9946,27.0635,183854.0
2025-04-30 15:50:00,27.5,27.61,27.49,27.54,403448.0,27.0635,27.1717,27.0537,27.1029,403448.0
2025-04-30 15:55:00,27.54,27.56,27.45,27.45,749396.0,27.1029,27.1225,27.0143,27.0143,749396.0
2025-05-01 09:30:00,27.47,27.59,27.42,27.55,371813.0,27.034,27.1521,26.9848,27.1127,371813.0
2025-05-01 09:35:00,27.55,27.72,27.52,27.69,175284.0,27.1127,27.28,27.0832,27.2505,175284.0
2025-05-01 09:40:00,27.7,27.83,27.67,27.82,196219.0,27.2603,27.3883,27.2308,27.3784,196219.0
2025-05-01 09:45:00,27.82,27.82,27.74,27.82,118194.0,27.3784,27.3784,27.2997,27.3784,118194.0
2025-05-01 09:50:00,27.82,27.83,27.76,27.76,106980.0,27.3784,27.3883,27.3194,27.3194,106980.0
2025-05-01 09:55:00,27.77,27.77,27.66,27.66,104178.0,27.3292,27.3292,27.221,27.221,104178.0
2025-05-01 10:00:00,27.66,27.79,27.66,27.78,148007.0,27.221,27.3489,27.221,27.339,148007.0
2025-05-01 10:05:00,27.79,27.83,27.76,27.78,151400.0,27.3489,27.3883,27.3194,27.339,151400.0
2025-05-01 10:10:00,27.79,27.79,27.75,27.78,92860.0,27.3489,27.3489,27.3095,27.339,92860.0
2025-05-01 10:15:00,27.78,27.79,27.73,27.78,60107.0,27.339,27.3489,27.2898,27.339,60107.0
2025-05-01 10:20:00,27.78,27.78,27.72,27.73,106556.0,27.339,27.339,27.28,27.2898,106556.0
2025-05-01 10:25:00,27.73,27.78,27.72,27.75,62676.0,27.2898,27.339,27.28,27.3095,62676.0
2025-05-01 10:30:00,27.75,27.78,27.74,27.77,56763.0,27.3095,27.339,27.2997,27.3292,56763.0
2025-05-01 10:35:00,27.76,27.83,27.75,27.8,96780.0,27.3194,27.3883,27.3095,27.3587,96780.0
2025-05-01 10:40:00,27.81,27.83,27.79,27.8,53037.0,27.3686,27.3883,27.3489,27.3587,53037.0
2025-05-01 10:45:00,27.8,27.82,27.77,27.8,48216.0,27.3587,27.3784,27.3292,27.3587,48216.0
2025-05-01 10:50:00,27.81,27.83,27.8,27.81,72958.0,27.3686,27.3883,27.3587,27.3686,72958.0
2025-05-01 10:55:00,27.8,27.85,27.8,27.82,115358.0,27.3587,27.4079,27.3587,27.3784,115358.0
2025-05-01 11:00:00,27.82,27.84,27.77,27.8,145974.0,27.3784,27.3981,27.3292,27.3587,145974.0
2025-05-01 11:05:00,27.81,27.83,27.76,27.76,104282.0,27.3686,27.3883,27.3194,27.3194,104282.0
2025-05-01 11:10:00,27.77,27.83,27.74,27.8,141670.0,27.3292,27.3883,27.2997,27.3587,141670.0
2025-05-01 11:15:00,27.8,27.82,27.75,27.78,158080.0,27.3587,27.3784,27.3095,27.339,158080.0
2025-05-01 11:20:00,27.78,27.81,27.75,27.81,238086.0,27.339,27.3686,27.3095,27.3686,238086.0
2025-05-01 11:25:00,27.82,27.86,27.81,27.86,153252.0,27.3784,27.4178,27.3686,27.4178,153252.0
2025-05-01 11:30:00,27.86,27.87,27.79,27.85,184497.0,27.4178,27.4276,27.3489,27.4079,184497.0
2025-05-01 11:35:00,27.85,27.86,27.75,27.76,101115.0,27.4079,27.4178,27.3095,27.3194,101115.0
2025-05-01 11:40:00,27.76,27.76,27.67,27.67,69283.0,27.3194,27.3194,27.2308,27.2308,69283.0
2025-05-01 11:45:00,27.67,27.67,27.61,27.62,122256.0,27.2308,27.2308,27.1717,27.1816,122256.0
2025-05-01 11:50:00,27.61,27.66,27.59,27.64,60939.0,27.1717,27.221,27.1521,27.2013,60939.0
2025-05-01 11:55:00,27.63,27.63,27.54,27.55,50925.0,27.1914,27.1914,27.1029,27.1127,50925.0
2025-05-01 12:00:00,27.55,27.55,27.46,27.47,130692.0,27.1127,27.1127,27.0241,27.034,130692.0
2025-05-01 12:05:00,27.47,27.5,27.45,27.49,36819.0,27.034,27.0635,27.0143,27.0537,36819.0
2025-05-01 12:10:00,27.48,27.48,27.43,27.43,59236.0,27.0438,27.0438,26.9946,26.9946,59236.0
2025-05-01 12:15:00,27.43,27.43,27.37,27.39,45578.0,26.9946,26.9946,26.9356,26.9552,45578.0
2025-05-01 12:20:00,27.39,27.42,27.33,27.34,90729.0,26.9552,26.9848,26.8962,26.906,90729.0
2025-05-01 12:25:00,27.33,27.39,27.33,27.35,120357.0,26.8962,26.9552,26.8962,26.9159,120357.0
2025-05-01 12:30:00,27.35,27.38,27.33,27.37,72988.0,26.9159,26.9454,26.8962,26.9356,72988.0
2025-05-01 12:35:00,27.37,27.37,27.33,27.34,30148.0,26.9356,26.9356,26.8962,26.906,30148.0
2025-05-01 12:40:00,27.34,27.39,27.29,27.39,70918.0,26.906,26.9552,26.8568,26.9552,70918.0
2025-05-01 12:45:00,27.38,27.4,27.35,27.39,66241.0,26.9454,26.9651,26.9159,26.9552,66241.0
2025-05-01 12:50:00,27.39,27.42,27.37,27.39,60845.0,26.9552,26.9848,26.9356,26.9552,60845.0
2025-05-01 12:55:00,27.39,27.4,27.36,27.37,38393.0,26.9552,26.9651,26.9257,26.9356,38393.0
2025-05-01 13:00:00,27.37,27.44,27.36,27.44,56824.0,26.9356,27.0044,26.9257,27.0044,56824.0
2025-05-01 13:05:00,27.44,27.47,27.4,27.46,62112.0,27.0044,27.034,26.9651,27.0241,62112.0
2025-05-01 13:10:00,27.46,27.49,27.46,27.49,50934.0,27.0241,27.0537,27.0241,27.0537,50934.0
2025-05-01 13:15:00,27.49,27.51,27.48,27.5,62472.0,27.0537,27.0733,27.0438,27.0635,62472.0
2025-05-01 13:20:00,27.5,27.53,27.49,27.51,59795.0,27.0635,27.093,27.0537,27.0733,59795.0
2025-05-01 13:25:00,27.51,27.55,27.5,27.55,49442.0,27.0733,27.1127,27.0635,27.1127,49442.0
2025-05-01 13:30:00,27.55,27.59,27.52,27.58,155982.0,27.1127,27.1521,27.0832,27.1422,155982.0
2025-05-01 13:35:00,27.58,27.63,27.58,27.62,115600.0,27.1422,27.1914,27.1422,27.1816,115600.0
2025-05-01 13:40:00,27.62,27.62,27.56,27.58,88790.0,27.1816,27.1816,27.1225,27.1422,88790.0
2025-05-01 13:45:00,27.58,27.59,27.53,27.59,51223.0,27.1422,27.1521,27.093,27.1521,51223.0
2025-05-01 13:50:00,27.59,27.62,27.58,27.61,79788.0,27.1521,27.1816,27.1422,27.1717,79788.0
2025-05-01 13:55:00,27.61,27.64,27.58,27.63,133862.0,27.1717,27.2013,27.1422,27.1914,133862.0
2025-05-01 14:00:00,27.63,27.72,27.61,27.71,142839.0,27.1914,27.28,27.1717,27.2702,142839.0
2025-05-01 14:05:00,27.71,27.74,27.7,27.71,69744.0,27.2702,27.2997,27.2603,27.2702,69744.0
2025-05-01 14:10:00,27.71,27.79,27.71,27.79,57118.0,27.2702,27.3489,27.2702,27.3489,57118.0
2025-05-01 14:15:00,27.79,27.87,27.78,27.87,166300.0,27.3489,27.4276,27.339,27.4276,166300.0
2025-05-01 14:20:00,27.87,28.03,27.85,27.99,386141.0,27.4276,27.5851,27.4079,27.5457,386141.0
2025-05-01 14:25:00,27.99,28.02,27.92,28.0,276152.0,27.5457,27.5752,27.4768,27.5556,276152.0
2025-05-01 14:30:00,28.0,28.0,27.94,27.98,143253.0,27.5556,27.5556,27.4965,27.5359,143253.0
2025-05-01 14:35:00,27.98,27.99,27.9,27.91,46835.0,27.5359,27.5457,27.4571,27.467,46835.0
2025-05-01 14:40:00,27.9,27.92,27.88,27.9,62602.0,27.4571,27.4768,27.4375,27.4571,62602.0
2025-05-01 14:45:00,27.91,27.94,27.89,27.93,50065.0,27.467,27.4965,27.4473,27.4867,50065.0
2025-05-01 14:50:00,27.92,27.93,27.89,27.93,49354.0,27.4768,27.4867,27.4473,27.4867,49354.0
2025-05-01 14:55:00,27.92,27.93,27.88,27.89,43658.0,27.4768,27.4867,27.4375,27.4473,43658.0
2025-05-01 15:00:00,27.89,27.92,27.86,27.91,81033.0,27.4473,27.4768,27.4178,27.467,81033.0
2025-05-01 15:05:00,27.92,27.93,27.9,27.91,41631.0,27.4768,27.4867,27.4571,27.467,41631.0
2025-05-01 15:10:00,27.91,27.91,27.84,27.87,86141.0,27.467,27.467,27.3981,27.4276,86141.0
2025-05-01 15:15:00,27.87,27.87,27.85,27.87,47442.0,27.4276,27.4276,27.4079,27.4276,47442.0
2025-05-01 15:20:00,27.87,27.89,27.86,27.87,51704.0,27.4276,27.4473,27.4178,27.4276,51704.0
2025-05-01 15:25:00,27.87,27.9,27.86,27.89,40120.0,27.4276,27.4571,27.4178,27.4473,40120.0
2025-05-01 15:30:00,27.9,27.91,27.87,27.89,78826.0,27.4571,27.467,27.4276,27.4473,78826.0
2025-05-01 15:35:00,27.89,27.91,27.87,27.89,72920.0,27.4473,27.467,27.4276,27.4473,72920.0
2025-05-01 15:40:00,27.89,27.91,27.86,27.89,125606.0,27.4473,27.467,27.4178,27.4473,125606.0
2025-05-01 15:45:00,27.89,28.0,27.89,27.99,122742.0,27.4473,27.5556,27.4473,27.5457,122742.0
2025-05-01 15:50:00,27.99,27.99,27.91,27.93,223275.0,27.5457,27.5457,27.467,27.4867,223275.0
2025-05-01 15:55:00,27.93,27.93,27.85,27.89,545988.0,27.4867,27.4867,27.4079,27.4473,545988.0
2025-05-02 09:30:00,27.96,28.12,27.94,27.98,475706.0,27.5162,27.6737,27.4965,27.5359,475706.0
2025-05-02 09:35:00,27.99,27.99,27.83,27.91,156542.0,27.5457,27.5457,27.3883,27.467,156542.0
2025-05-02 09:40:00,27.92,27.95,27.77,27.79,103368.0,27.4768,27.5063,27.3292,27.3489,103368.0
2025-05-02 09:45:00,27.79,27.82,27.65,27.7,157329.0,27.3489,27.3784,27.2111,27.2603,157329.0
2025-05-02 09:50:00,27.7,27.71,27.51,27.6,173627.0,27.2603,27.2702,27.0733,27.1619,173627.0
2025-05-02 09:55:00,27.6,27.65,27.54,27.64,147480.0,27.1619,27.2111,27.1029,27.2013,147480.0
2025-05-02 10:00:00,27.64,27.66,27.52,27.55,124638.0,27.2013,27.221,27.0832,27.1127,124638.0
2025-05-02 10:05:00,27.55,27.69,27.54,27.69,150397.0,27.1127,27.2505,27.1029,27.2505,150397.0
2025-05-02 10:10:00,27.68,27.82,27.65,27.81,139243.0,27.2406,27.3784,27.2111,27.3686,139243.0
2025-05-02 10:15:00,27.82,27.86,27.8,27.84,116038.0,27.3784,27.4178,27.3587,27.3981,116038.0
2025-05-02 10:20:00,27.85,27.9,27.77,27.89,165492.0,27.4079,27.4571,27.3292,27.4473,165492.0
2025-05-02 10:25:00,27.89,28.0,27.89,28.0,128055.0,27.4473,27.5556,27.4473,27.5556,128055.0
2025-05-02 10:30:00,28.0,28.0,27.93,27.98,84175.0,27.5556,27.5556,27.4867,27.5359,84175.0
2025-05-02 10:35:00,27.97,27.99,27.92,27.96,82595.0,27.526,27.5457,27.4768,27.5162,82595.0
2025-05-02 10:40:00,27.96,27.96,27.91,27.92,56190.0,27.5162,27.5162,27.467,27.4768,56190.0
2025-05-02 10:45:00,27.92,27.98,27.91,27.94,132812.0,27.4768,27.5359,27.467,27.4965,132812.0
2025-05-02 10:50:00,27.93,28.01,27.93,27.99,82501.0,27.4867,27.5654,27.4867,27.5457,82501.0
2025-05-02 10:55:00,27.99,28.02,27.97,27.98,98351.0,27.5457,27.5752,27.526,27.5359,98351.0
2025-05-02 11:00:00,27.98,28.0,27.94,27.99,111400.0,27.5359,27.5556,27.4965,27.5457,111400.0
2025-05-02 11:05:00,27.99,28.07,27.98,28.05,112408.0,27.5457,27.6244,27.5359,27.6048,112408.0
2025-05-02 11:10:00,28.05,28.05,28.0,28.03,114111.0,27.6048,27.6048,27.5556,27.5851,114111.0
2025-05-02 11:15:00,28.02,28.02,27.95,27.96,104179.0,27.5752,27.5752,27.5063,27.5162,104179.0
2025-05-02 11:20:00,27.96,27.99,27.92,27.93,106794.0,27.5162,27.5457,27.4768,27.4867,106794.0
2025-05-02 11:25:00,27.92,27.94,27.88,27.91,156932.0,27.4768,27.4965,27.4375,27.467,156932.0
2025-05-02 11:30:00,27.91,27.97,27.87,27.93,474876.0,27.467,27.526,27.4276,27.4867,474876.0
2025-05-02 11:35:00,27.92,27.95,27.86,27.93,255683.0,27.4768,27.5063,27.4178,27.4867,255683.0
2025-05-02 11:40:00,27.93,27.99,27.88,27.99,196836.0,27.4867,27.5457,27.4375,27.5457,196836.0
2025-05-02 11:45:00,27.99,28.02,27.96,28.01,123004.0,27.5457,27.5752,27.5162,27.5654,123004.0
2025-05-02 11:50:00,28.01,28.02,27.98,28.0,103893.0,27.5654,27.5752,27.5359,27.5556,103893.0
2025-05-02 11:55:00,27.99,28.02,27.94,27.95,75852.0,27.5457,27.5752,27.4965,27.5063,75852.0
2025-05-02 12:00:00,27.95,28.18,27.93,28.1,551796.0,27.5063,27.7327,27.4867,27.654,551796.0
2025-05-02 12:05:00,28.1,28.11,28.0,28.01,82703.0,27.654,27.6638,27.5556,27.5654,82703.0
2025-05-02 12:10:00,28.01,28.02,27.97,28.02,80107.0,27.5654,27.5752,27.526,27.5752,80107.0
2025-05-02 12:15:00,28.02,28.05,28.0,28.03,47621.0,27.5752,27.6048,27.5556,27.5851,47621.0
2025-05-02 12:20:00,28.03,28.06,28.0,28.01,94432.0,27.5851,27.6146,27.5556,27.5654,94432.0
2025-05-02 12:25:00,28.01,28.04,28.0,28.03,43894.0,27.5654,27.5949,27.5556,27.5851,43894.0
2025-05-02 12:30:00,28.03,28.11,28.02,28.1,87208.0,27.5851,27.6638,27.5752,27.654,87208.0
2025-05-02 12:35:00,28.1,28.11,28.07,28.09,62780.0,27.654,27.6638,27.6244,27.6441,62780.0
2025-05-02 12:40:00,28.09,28.09,28.06,28.06,55952.0,27.6441,27.6441,27.6146,27.6146,55952.0
2025-05-02 12:45:00,28.06,28.06,28.0,28.01,65862.0,27.6146,27.6146,27.5556,27.5654,65862.0
2025-05-02 12:50:00,28.01,28.03,28.0,28.03,63317.0,27.5654,27.5851,27.5556,27.5851,63317.0
2025-05-02 12:55:00,28.03,28.03,27.88,27.96,302062.0,27.5851,27.5851,27.4375,27.5162,302062.0
2025-05-02 13:00:00,27.96,27.98,27.92,27.98,59868.0,27.5162,27.5359,27.4768,27.5359,59868.0
2025-05-02 13:05:00,27.98,27.98,27.94,27.95,36009.0,27.5359,27.5359,27.4965,27.5063,36009.0
2025-05-02 13:10:00,27.95,27.97,27.95,27.95,25314.0,27.5063,27.526,27.5063,27.5063,25314.0
2025-05-02 13:15:00,27.95,27.98,27.92,27.98,64197.0,27.5063,27.5359,27.4768,27.5359,64197.0
2025-05-02 13:20:00,27.98,28.06,27.96,28.03,73363.0,27.5359,27.6146,27.5162,27.5851,73363.0
2025-05-02 13:25:00,28.04,28.04,28.0,28.02,34502.0,27.5949,27.5949,27.5556,27.5752,34502.0
2025-05-02 13:30:00,28.02,28.04,27.99,28.02,32228.0,27.5752,27.5949,27.5457,27.5752,32228.0
2025-05-02 13:35:00,28.02,28.02,27.99,28.0,34726.0,27.5752,27.5752,27.5457,27.5556,34726.0
2025-05-02 13:40:00,28.0,28.03,27.99,28.03,44505.0,27.5556,27.5851,27.5457,27.5851,44505.0
2025-05-02 13:45:00,28.03,28.05,28.01,28.04,85655.0,27.5851,27.6048,27.5654,27.5949,85655.0
2025-05-02 13:50:00,28.04,28.06,28.03,28.05,119756.0,27.5949,27.6146,27.5851,27.6048,119756.0
2025-05-02 13:55:00,28.05,28.05,28.02,28.04,49997.0,27.6048,27.6048,27.5752,27.5949,49997.0
2025-05-02 14:00:00,28.04,28.05,28.03,28.05,56506.0,27.5949,27.6048,27.5851,27.6048,56506.0
2025-05-02 14:05:00,28.05,28.07,28.03,28.07,71701.0,27.6048,27.6244,27.5851,27.6244,71701.0
2025-05-02 14:10:00,28.06,28.08,28.05,28.08,55953.0,27.6146,27.6343,27.6048,27.6343,55953.0
2025-05-02 14:15:00,28.08,28.1,28.07,28.08,41932.0,27.6343,27.654,27.6244,27.6343,41932.0
2025-05-02 14:20:00,28.09,28.13,28.08,28.11,83942.0,27.6441,27.6835,27.6343,27.6638,83942.0
2025-05-02 14:25:00,28.11,28.12,28.08,28.11,60544.0,27.6638,27.6737,27.6343,27.6638,60544.0
2025-05-02 14:30:00,28.1,28.11,28.07,28.1,66662.0,27.654,27.6638,27.6244,27.654,66662.0
2025-05-02 14:35:00,28.1,28.12,28.08,28.1,53019.0,27.654,27.6737,27.6343,27.654,53019.0
2025-05-02 14:40:00,28.1,28.11,28.06,28.06,63479.0,27.654,27.6638,27.6146,27.6146,63479.0
2025-05-02 14:45:00,28.07,28.09,28.04,28.05,51949.0,27.6244,27.6441,27.5949,27.6048,51949.0
2025-05-02 14:50:00,28.05,28.05,28.02,28.04,54437.0,27.6048,27.6048,27.5752,27.5949,54437.0
2025-05-02 14:55:00,28.05,28.07,28.04,28.05,61134.0,27.6048,27.6244,27.5949,27.6048,61134.0
2025-05-02 15:00:00,28.05,28.07,28.03,28.05,47919.0,27.6048,27.6244,27.5851,27.6048,47919.0
2025-05-02 15:05:00,28.05,28.06,28.03,28.05,34510.0,27.6048,27.6146,27.5851,27.6048,34510.0
2025-05-02 15:10:00,28.05,28.06,28.03,28.04,86500.0,27.6048,27.6146,27.5851,27.5949,86500.0
2025-05-02 15:15:00,28.04,28.07,28.0,28.07,239732.0,27.5949,27.6244,27.5556,27.6244,239732.0
2025-05-02 15:20:00,28.07,28.09,28.06,28.09,52166.0,27.6244,27.6441,27.6146,27.6441,52166.0
2025-05-02 15:25:00,28.09,28.12,28.07,28.1,92549.0,27.6441,27.6737,27.6244,27.654,92549.0
2025-05-02 15:30:00,28.1,28.12,28.08,28.11,87347.0,27.654,27.6737,27.6343,27.6638,87347.0
2025-05-02 15:35:00,28.11,28.11,28.07,28.1,100818.0,27.6638,27.6638,27.6244,27.654,100818.0
2025-05-02 15:40:00,28.11,28.13,28.1,28.12,166869.0,27.6638,27.6835,27.654,27.6737,166869.0
2025-05-02 15:45:00,28.12,28.12,28.07,28.08,182900.0,27.6737,27.6737,27.6244,27.6343,182900.0
2025-05-02 15:50:00,28.08,28.11,28.06,28.08,237928.0,27.6343,27.6638,27.6146,27.6343,237928.0
2025-05-02 15:55:00,28.08,28.13,28.05,28.09,606333.0,27.6343,27.6835,27.6048,27.6441,606333.0
2025-05-05 09:30:00,28.93,28.98,28.36,28.49,1099061.0,28.4708,28.52,27.9098,28.0378,1099061.0
2025-05-05 09:35:00,28.49,28.68,28.46,28.63,829561.0,28.0378,28.2248,28.0083,28.1756,829561.0
2025-05-05 09:40:00,28.63,28.66,28.45,28.46,553850.0,28.1756,28.2051,27.9984,28.0083,553850.0
2025-05-05 09:45:00,28.45,28.47,28.28,28.36,578690.0,27.9984,28.0181,27.8311,27.9098,578690.0
2025-05-05 09:50:00,28.35,28.36,28.16,28.33,666041.0,27.9,27.9098,27.713,27.8803,666041.0
2025-05-05 09:55:00,28.33,28.45,28.33,28.41,386014.0,27.8803,27.9984,27.8803,27.959,386014.0
2025-05-05 10:00:00,28.41,28.71,28.4,28.7,661088.0,27.959,28.2543,27.9492,28.2444,661088.0
2025-05-05 10:05:00,28.7,28.73,28.58,28.71,404117.0,28.2444,28.274,28.1263,28.2543,404117.0
2025-05-05 10:10:00,28.7,28.8,28.67,28.68,202614.0,28.2444,28.3429,28.2149,28.2248,202614.0
2025-05-05 10:15:00,28.68,28.89,28.66,28.84,464346.0,28.2248,28.4314,28.2051,28.3822,464346.0
2025-05-05 10:20:00,28.84,28.87,28.78,28.85,227668.0,28.3822,28.4117,28.3232,28.3921,227668.0
2025-05-05 10:25:00,28.85,28.89,28.79,28.81,301634.0,28.3921,28.4314,28.333,28.3527,301634.0
2025-05-05 10:30:00,28.82,28.86,28.71,28.73,542431.0,28.3625,28.4019,28.2543,28.274,542431.0
2025-05-05 10:35:00,28.73,28.76,28.59,28.61,1916804.0,28.274,28.3035,28.1362,28.1559,1916804.0
2025-05-05 10:40:00,28.61,28.74,28.58,28.68,637582.0,28.1559,28.2838,28.1263,28.2248,637582.0
2025-05-05 10:45:00,28.68,28.71,28.6,28.61,328919.0,28.2248,28.2543,28.146,28.1559,328919.0
2025-05-05 10:50:00,28.62,28.66,28.59,28.61,294623.0,28.1657,28.2051,28.1362,28.1559,294623.0
2025-05-05 10:55:00,28.61,28.71,28.58,28.71,269137.0,28.1559,28.2543,28.1263,28.2543,269137.0
2025-05-05 11:00:00,28.71,28.72,28.54,28.55,324609.0,28.2543,28.2641,28.087,28.0968,324609.0
2025-05-05 11:05:00,28.55,28.58,28.51,28.52,141536.0,28.0968,28.1263,28.0575,28.0673,141536.0
2025-05-05 11:10:00,28.52,28.57,28.51,28.55,356903.0,28.0673,28.1165,28.0575,28.0968,356903.0
2025-05-05 11:15:00,28.54,28.64,28.52,28.63,270004.0,28.087,28.1854,28.0673,28.1756,270004.0
2025-05-05 11:20:00,28.63,28.69,28.6,28.67,228209.0,28.1756,28.2346,28.146,28.2149,228209.0
2025-05-05 11:25:00,28.67,28.81,28.66,28.8,328486.0,28.2149,28.3527,28.2051,28.3429,328486.0
2025-05-05 11:30:00,28.8,28.85,28.75,28.75,297021.0,28.3429,28.3921,28.2937,28.2937,297021.0
2025-05-05 11:35:00,28.75,28.77,28.69,28.74,273669.0,28.2937,28.3133,28.2346,28.2838,273669.0
2025-05-05 11:40:00,28.74,28.8,28.7,28.75,169577.0,28.2838,28.3429,28.2444,28.2937,169577.0
2025-05-05 11:45:00,28.75,28.76,28.71,28.73,109735.0,28.2937,28.3035,28.2543,28.274,109735.0
2025-05-05 11:50:00,28.73,28.8,28.72,28.78,122736.0,28.274,28.3429,28.2641,28.3232,122736.0
2025-05-05 11:55:00,28.79,28.8,28.75,28.78,101195.0,28.333,28.3429,28.2937,28.3232,101195.0
2025-05-05 12:00:00,28.79,28.89,28.78,28.89,191670.0,28.333,28.4314,28.3232,28.4314,191670.0
2025-05-05 12:05:00,28.89,28.98,28.87,28.91,342319.0,28.4314,28.52,28.4117,28.4511,342319.0
2025-05-05 12:10:00,28.91,28.93,28.86,28.87,81496.0,28.4511,28.4708,28.4019,28.4117,81496.0
2025-05-05 12:15:00,28.87,28.92,28.85,28.91,130405.0,28.4117,28.461,28.3921,28.4511,130405.0
2025-05-05 12:20:00,28.91,28.92,28.89,28.9,97495.0,28.4511,28.461,28.4314,28.4413,97495.0
2025-05-05 12:25:00,28.89,28.92,28.86,28.9,91644.0,28.4314,28.461,28.4019,28.4413,91644.0
2025-05-05 12:30:00,28.89,28.92,28.88,28.91,63634.0,28.4314,28.461,28.4216,28.4511,63634.0
2025-05-05 12:35:00,28.91,28.91,28.86,28.86,49017.0,28.4511,28.4511,28.4019,28.4019,49017.0
2025-05-05 12:40:00,28.87,28.91,28.86,28.91,82317.0,28.4117,28.4511,28.4019,28.4511,82317.0
2025-05-05 12:45:00,28.91,28.92,28.89,28.9,71577.0,28.4511,28.461,28.4314,28.4413,71577.0
2025-05-05 12:50:00,28.9,28.92,28.89,28.92,50388.0,28.4413,28.461,28.4314,28.461,50388.0
2025-05-05 12:55:00,28.92,28.93,28.91,28.92,88391.0,28.461,28.4708,28.4511,28.461,88391.0
2025-05-05 13:00:00,28.92,28.92,28.88,28.89,51084.0,28.461,28.461,28.4216,28.4314,51084.0
2025-05-05 13:05:00,28.89,28.89,28.84,28.85,61418.0,28.4314,28.4314,28.3822,28.3921,61418.0
2025-05-05 13:10:00,28.85,28.86,28.81,28.82,119695.0,28.3921,28.4019,28.3527,28.3625,119695.0
2025-05-05 13:15:00,28.82,28.82,28.76,28.77,122440.0,28.3625,28.3625,28.3035,28.3133,122440.0
2025-05-05 13:20:00,28.76,28.78,28.73,28.77,121546.0,28.3035,28.3232,28.274,28.3133,121546.0
2025-05-05 13:25:00,28.77,28.78,28.73,28.74,126997.0,28.3133,28.3232,28.274,28.2838,126997.0
2025-05-05 13:30:00,28.74,28.78,28.72,28.77,85712.0,28.2838,28.3232,28.2641,28.3133,85712.0
2025-05-05 13:35:00,28.77,28.83,28.76,28.83,103976.0,28.3133,28.3724,28.3035,28.3724,103976.0
2025-05-05 13:40:00,28.83,28.88,28.81,28.87,140416.0,28.3724,28.4216,28.3527,28.4117,140416.0
2025-05-05 13:45:00,28.86,28.87,28.81,28.83,152178.0,28.4019,28.4117,28.3527,28.3724,152178.0
2025-05-05 13:50:00,28.83,28.86,28.82,28.86,67026.0,28.3724,28.4019,28.3625,28.4019,67026.0
2025-05-05 13:55:00,28.86,28.86,28.8,28.8,125199.0,28.4019,28.4019,28.3429,28.3429,125199.0
2025-05-05 14:00:00,28.8,28.85,28.79,28.84,85528.0,28.3429,28.3921,28.333,28.3822,85528.0
2025-05-05 14:05:00,28.84,28.9,28.83,28.9,124160.0,28.3822,28.4413,28.3724,28.4413,124160.0
2025-05-05 14:10:00,28.9,28.91,28.87,28.89,95051.0,28.4413,28.4511,28.4117,28.4314,95051.0
2025-05-05 14:15:00,28.89,28.9,28.85,28.89,69482.0,28.4314,28.4413,28.3921,28.4314,69482.0
2025-05-05 14:20:00,28.89,28.91,28.87,28.89,111414.0,28.4314,28.4511,28.4117,28.4314,111414.0
2025-05-05 14:25:00,28.89,28.9,28.86,28.87,94514.0,28.4314,28.4413,28.4019,28.4117,94514.0
2025-05-05 14:30:00,28.88,28.91,28.87,28.91,108489.0,28.4216,28.4511,28.4117,28.4511,108489.0
2025-05-05 14:35:00,28.91,28.95,28.89,28.95,125143.0,28.4511,28.4905,28.4314,28.4905,125143.0
2025-05-05 14:40:00,28.95,28.98,28.94,28.98,152921.0,28.4905,28.52,28.4806,28.52,152921.0
2025-05-05 14:45:00,28.98,29.03,28.97,29.0,266326.0,28.52,28.5692,28.5102,28.5397,266326.0
2025-05-05 14:50:00,29.01,29.02,28.99,29.01,135678.0,28.5495,28.5594,28.5298,28.5495,135678.0
2025-05-05 14:55:00,29.01,29.04,28.99,29.01,282195.0,28.5495,28.579,28.5298,28.5495,282195.0
2025-05-05 15:00:00,29.01,29.06,28.99,29.05,336258.0,28.5495,28.5987,28.5298,28.5889,336258.0
2025-05-05 15:05:00,29.05,29.08,29.04,29.07,151393.0,28.5889,28.6184,28.579,28.6086,151393.0
2025-05-05 15:10:00,29.07,29.16,29.05,29.12,401041.0,28.6086,28.6971,28.5889,28.6578,401041.0
2025-05-05 15:15:00,29.12,29.17,29.11,29.16,542314.0,28.6578,28.707,28.6479,28.6971,542314.0
2025-05-05 15:20:00,29.15,29.16,29.09,29.12,297584.0,28.6873,28.6971,28.6283,28.6578,297584.0
2025-05-05 15:25:00,29.12,29.13,29.09,29.12,411319.0,28.6578,28.6676,28.6283,28.6578,411319.0
2025-05-05 15:30:00,29.12,29.14,29.02,29.11,734147.0,28.6578,28.6775,28.5594,28.6479,734147.0
2025-05-05 15:35:00,29.11,29.14,29.1,29.13,251997.0,28.6479,28.6775,28.6381,28.6676,251997.0
2025-05-05 15:40:00,29.13,29.13,29.08,29.11,546666.0,28.6676,28.6676,28.6184,28.6479,546666.0
2025-05-05 15:45:00,29.11,29.11,29.08,29.08,381592.0,28.6479,28.6479,28.6184,28.6184,381592.0
2025-05-05 15:50:00,29.09,29.12,29.07,29.12,553103.0,28.6283,28.6578,28.6086,28.6578,553103.0
2025-05-05 15:55:00,29.12,29.18,29.07,29.18,1581650.0,28.6578,28.7168,28.6086,28.7168,1581650.0
2025-05-06 09:30:00,28.55,28.77,28.51,28.65,1390237.0,28.0968,28.3133,28.0575,28.1952,1390237.0
2025-05-06 09:35:00,28.65,28.71,28.63,28.64,527638.0,28.1952,28.2543,28.1756,28.1854,527638.0
2025-05-06 09:40:00,28.63,28.7,28.5,28.54,232208.0,28.1756,28.2444,28.0476,28.087,232208.0
2025-05-06 09:45:00,28.53,28.6,28.43,28.44,332301.0,28.0771,28.146,27.9787,27.9886,332301.0
2025-05-06 09:50:00,28.45,28.46,28.35,28.44,225672.0,27.9984,28.0083,27.9,27.9886,225672.0
2025-05-06 09:55:00,28.44,28.54,28.41,28.51,161893.0,27.9886,28.087,27.959,28.0575,161893.0
2025-05-06 10:00:00,28.5,28.59,28.49,28.57,276141.0,28.0476,28.1362,28.0378,28.1165,276141.0
2025-05-06 10:05:00,28.58,28.59,28.47,28.54,294668.0,28.1263,28.1362,28.0181,28.087,294668.0
2025-05-06 10:10:00,28.53,28.6,28.48,28.57,246531.0,28.0771,28.146,28.0279,28.1165,246531.0
2025-05-06 10:15:00,28.57,28.8,28.57,28.77,452690.0,28.1165,28.3429,28.1165,28.3133,452690.0
2025-05-06 10:20:00,28.77,28.79,28.69,28.73,234915.0,28.3133,28.333,28.2346,28.274,234915.0
2025-05-06 10:25:00,28.73,28.78,28.69,28.77,316070.0,28.274,28.3232,28.2346,28.3133,316070.0
2025-05-06 10:30:00,28.76,28.82,28.7,28.79,248267.0,28.3035,28.3625,28.2444,28.333,248267.0
2025-05-06 10:35:00,28.79,28.79,28.67,28.69,266000.0,28.333,28.333,28.2149,28.2346,266000.0
2025-05-06 10:40:00,28.69,28.7,28.57,28.6,246826.0,28.2346,28.2444,28.1165,28.146,246826.0
2025-05-06 10:45:00,28.59,28.61,28.55,28.59,241489.0,28.1362,28.1559,28.0968,28.1362,241489.0
2025-05-06 10:50:00,28.59,28.59,28.49,28.5,446667.0,28.1362,28.1362,28.0378,28.0476,446667.0
2025-05-06 10:55:00,28.5,28.58,28.47,28.55,164218.0,28.0476,28.1263,28.0181,28.0968,164218.0
2025-05-06 11:00:00,28.55,28.58,28.52,28.58,104057.0,28.0968,28.1263,28.0673,28.1263,104057.0
2025-05-06 11:05:00,28.58,28.58,28.52,28.57,171305.0,28.1263,28.1263,28.0673,28.1165,171305.0
2025-05-06 11:10:00,28.56,28.56,28.5,28.52,64237.0,28.1067,28.1067,28.0476,28.0673,64237.0
2025-05-06 11:15:00,28.51,28.52,28.45,28.47,89193.0,28.0575,28.0673,27.9984,28.0181,89193.0
2025-05-06 11:20:00,28.46,28.49,28.45,28.49,120876.0,28.0083,28.0378,27.9984,28.0378,120876.0
2025-05-06 11:25:00,28.49,28.49,28.42,28.45,183524.0,28.0378,28.0378,27.9689,27.9984,183524.0
2025-05-06 11:30:00,28.46,28.49,28.42,28.47,322889.0,28.0083,28.0378,27.9689,28.0181,322889.0
2025-05-06 11:35:00,28.48,28.56,28.48,28.55,309528.0,28.0279,28.1067,28.0279,28.0968,309528.0
2025-05-06 11:40:00,28.55,28.59,28.48,28.49,216232.0,28.0968,28.1362,28.0279,28.0378,216232.0
2025-05-06 11:45:00,28.5,28.51,28.44,28.5,103982.0,28.0476,28.0575,27.9886,28.0476,103982.0
2025-05-06 11:50:00,28.5,28.52,28.47,28.51,89751.0,28.0476,28.0673,28.0181,28.0575,89751.0
2025-05-06 11:55:00,28.51,28.51,28.47,28.49,106003.0,28.0575,28.0575,28.0181,28.0378,106003.0
2025-05-06 12:00:00,28.49,28.54,28.46,28.53,113828.0,28.0378,28.087,28.0083,28.0771,113828.0
2025-05-06 12:05:00,28.53,28.58,28.52,28.55,177943.0,28.0771,28.1263,28.0673,28.0968,177943.0
2025-05-06 12:10:00,28.55,28.69,28.54,28.67,118559.0,28.0968,28.2346,28.087,28.2149,118559.0
2025-05-06 12:15:00,28.67,28.67,28.57,28.59,90120.0,28.2149,28.2149,28.1165,28.1362,90120.0
2025-05-06 12:20:00,28.59,28.59,28.48,28.49,75936.0,28.1362,28.1362,28.0279,28.0378,75936.0
2025-05-06 12:25:00,28.49,28.56,28.47,28.54,112210.0,28.0378,28.1067,28.0181,28.087,112210.0
2025-05-06 12:30:00,28.54,28.55,28.51,28.55,56085.0,28.087,28.0968,28.0575,28.0968,56085.0
2025-05-06 12:35:00,28.55,28.56,28.51,28.52,80884.0,28.0968,28.1067,28.0575,28.0673,80884.0
2025-05-06 12:40:00,28.52,28.54,28.49,28.5,69242.0,28.0673,28.087,28.0378,28.0476,69242.0
2025-05-06 12:45:00,28.5,28.5,28.45,28.45,61333.0,28.0476,28.0476,27.9984,27.9984,61333.0
2025-05-06 12:50:00,28.45,28.46,28.41,28.43,87244.0,27.9984,28.0083,27.959,27.9787,87244.0
2025-05-06 12:55:00,28.43,28.43,28.36,28.39,109352.0,27.9787,27.9787,27.9098,27.9394,109352.0
2025-05-06 13:00:00,28.39,28.45,28.38,28.44,72774.0,27.9394,27.9984,27.9295,27.9886,72774.0
2025-05-06 13:05:00,28.44,28.51,28.43,28.51,69950.0,27.9886,28.0575,27.9787,28.0575,69950.0
2025-05-06 13:10:00,28.5,28.52,28.48,28.5,57272.0,28.0476,28.0673,28.0279,28.0476,57272.0
2025-05-06 13:15:00,28.5,28.51,28.48,28.5,45021.0,28.0476,28.0575,28.0279,28.0476,45021.0
2025-05-06 13:20:00,28.5,28.5,28.43,28.45,52393.0,28.0476,28.0476,27.9787,27.9984,52393.0
2025-05-06 13:25:00,28.44,28.45,28.42,28.42,55742.0,27.9886,27.9984,27.9689,27.9689,55742.0
2025-05-06 13:30:00,28.43,28.46,28.42,28.44,92296.0,27.9787,28.0083,27.9689,27.9886,92296.0
2025-05-06 13:35:00,28.44,28.47,28.42,28.45,51716.0,27.9886,28.0181,27.9689,27.9984,51716.0
2025-05-06 13:40:00,28.46,28.46,28.41,28.42,60471.0,28.0083,28.0083,27.959,27.9689,60471.0
2025-05-06 13:45:00,28.42,28.42,28.39,28.41,90347.0,27.9689,27.9689,27.9394,27.959,90347.0
2025-05-06 13:50:00,28.4,28.42,28.39,28.41,51105.0,27.9492,27.9689,27.9394,27.959,51105.0
2025-05-06 13:55:00,28.41,28.41,28.37,28.39,48036.0,27.959,27.959,27.9197,27.9394,48036.0
2025-05-06 14:00:00,28.38,28.42,28.37,28.4,68720.0,27.9295,27.9689,27.9197,27.9492,68720.0
2025-05-06 14:05:00,28.4,28.4,28.34,28.36,68610.0,27.9492,27.9492,27.8902,27.9098,68610.0
2025-05-06 14:10:00,28.36,28.37,28.33,28.36,64871.0,27.9098,27.9197,27.8803,27.9098,64871.0
2025-05-06 14:15:00,28.36,28.38,28.33,28.35,74040.0,27.9098,27.9295,27.8803,27.9,74040.0
2025-05-06 14:20:00,28.34,28.42,28.34,28.4,109954.0,27.8902,27.9689,27.8902,27.9492,109954.0
2025-05-06 14:25:00,28.4,28.44,28.39,28.43,61695.0,27.9492,27.9886,27.9394,27.9787,61695.0
2025-05-06 14:30:00,28.43,28.44,28.41,28.43,49989.0,27.9787,27.9886,27.959,27.9787,49989.0
2025-05-06 14:35:00,28.43,28.44,28.41,28.43,62489.0,27.9787,27.9886,27.959,27.9787,62489.0
2025-05-06 14:40:00,28.43,28.44,28.41,28.43,83617.0,27.9787,27.9886,27.959,27.9787,83617.0
2025-05-06 14:45:00,28.43,28.44,28.41,28.43,197621.0,27.9787,27.9886,27.959,27.9787,197621.0
2025-05-06 14:50:00,28.43,28.43,28.41,28.43,134815.0,27.9787,27.9787,27.959,27.9787,134815.0
2025-05-06 14:55:00,28.43,28.44,28.41,28.44,94425.0,27.9787,27.9886,27.959,27.9886,94425.0
2025-05-06 15:00:00,28.44,28.45,28.42,28.43,61300.0,27.9886,27.9984,27.9689,27.9787,61300.0
2025-05-06 15:05:00,28.42,28.42,28.34,28.39,1077552.0,27.9689,27.9689,27.8902,27.9394,1077552.0
2025-05-06 15:10:00,28.39,28.39,28.36,28.37,84023.0,27.9394,27.9394,27.9098,27.9197,84023.0
2025-05-06 15:15:00,28.38,28.39,28.35,28.38,121562.0,27.9295,27.9394,27.9,27.9295,121562.0
2025-05-06 15:20:00,28.37,28.42,28.36,28.41,106132.0,27.9197,27.9689,27.9098,27.959,106132.0
2025-05-06 15:25:00,28.41,28.42,28.39,28.41,67121.0,27.959,27.9689,27.9394,27.959,67121.0
2025-05-06 15:30:00,28.41,28.45,28.4,28.43,102207.0,27.959,27.9984,27.9492,27.9787,102207.0
2025-05-06 15:35:00,28.44,28.45,28.42,28.45,122066.0,27.9886,27.9984,27.9689,27.9984,122066.0
2025-05-06 15:40:00,28.45,28.48,28.43,28.46,161594.0,27.9984,28.0279,27.9787,28.0083,161594.0
2025-05-06 15:45:00,28.46,28.5,28.45,28.49,192499.0,28.0083,28.0476,27.9984,28.0378,192499.0
2025-05-06 15:50:00,28.5,28.5,28.41,28.42,507108.0,28.0476,28.0476,27.959,27.9689,507108.0
2025-05-06 15:55:00,28.42,28.43,28.38,28.4,703787.0,27.9689,27.9787,27.9295,27.9492,703787.0
2025-05-07 09:30:00,28.29,28.32,28.12,28.12,326259.0,27.841,27.8705,27.6737,27.6737,326259.0
2025-05-07 09:35:00,28.12,28.2,28.07,28.08,135125.0,27.6737,27.7524,27.6244,27.6343,135125.0
2025-05-07 09:40:00,28.09,28.21,28.06,28.2,76190.0,27.6441,27.7622,27.6146,27.7524,76190.0
2025-05-07 09:45:00,28.19,28.21,28.1,28.11,97227.0,27.7425,27.7622,27.654,27.6638,97227.0
2025-05-07 09:50:00,28.11,28.24,28.1,28.21,98076.0,27.6638,27.7917,27.654,27.7622,98076.0
2025-05-07 09:55:00,28.21,28.24,28.19,28.21,69869.0,27.7622,27.7917,27.7425,27.7622,69869.0
2025-05-07 10:00:00,28.21,28.22,28.17,28.21,76112.0,27.7622,27.7721,27.7229,27.7622,76112.0
2025-05-07 10:05:00,28.21,28.23,28.15,28.15,84587.0,27.7622,27.7819,27.7032,27.7032,84587.0
2025-05-07 10:10:00,28.16,28.18,28.14,28.15,40250.0,27.713,27.7327,27.6933,27.7032,40250.0
2025-05-07 10:15:00,28.14,28.17,28.13,28.14,49445.0,27.6933,27.7229,27.6835,27.6933,49445.0
2025-05-07 10:20:00,28.14,28.18,28.13,28.16,80933.0,27.6933,27.7327,27.6835,27.713,80933.0
2025-05-07 10:25:00,28.15,28.2,28.14,28.19,57330.0,27.7032,27.7524,27.6933,27.7425,57330.0
2025-05-07 10:30:00,28.18,28.19,28.16,28.17,68223.0,27.7327,27.7425,27.713,27.7229,68223.0
2025-05-07 10:35:00,28.17,28.18,28.14,28.17,58570.0,27.7229,27.7327,27.6933,27.7229,58570.0
2025-05-07 10:40:00,28.17,28.18,28.13,28.14,45002.0,27.7229,27.7327,27.6835,27.6933,45002.0
2025-05-07 10:45:00,28.14,28.2,28.13,28.18,86615.0,27.6933,27.7524,27.6835,27.7327,86615.0
2025-05-07 10:50:00,28.18,28.2,28.1,28.11,58719.0,27.7327,27.7524,27.654,27.6638,58719.0
2025-05-07 10:55:00,28.1,28.11,28.06,28.07,75631.0,27.654,27.6638,27.6146,27.6244,75631.0
2025-05-07 11:00:00,28.07,28.12,28.06,28.09,117906.0,27.6244,27.6737,27.6146,27.6441,117906.0
2025-05-07 11:05:00,28.09,28.17,28.08,28.15,145347.0,27.6441,27.7229,27.6343,27.7032,145347.0
2025-05-07 11:10:00,28.16,28.17,28.08,28.1,70548.0,27.713,27.7229,27.6343,27.654,70548.0
2025-05-07 11:15:00,28.11,28.12,28.06,28.07,162306.0,27.6638,27.6737,27.6146,27.6244,162306.0
2025-05-07 11:20:00,28.07,28.07,28.04,28.05,297574.0,27.6244,27.6244,27.5949,27.6048,297574.0
2025-05-07 11:25:00,28.06,28.09,28.03,28.04,126793.0,27.6146,27.6441,27.5851,27.5949,126793.0
2025-05-07 11:30:00,28.04,28.1,28.03,28.05,140348.0,27.5949,27.654,27.5851,27.6048,140348.0
2025-05-07 11:35:00,28.05,28.09,28.04,28.08,72966.0,27.6048,27.6441,27.5949,27.6343,72966.0
2025-05-07 11:40:00,28.08,28.12,28.07,28.11,124327.0,27.6343,27.6737,27.6244,27.6638,124327.0
2025-05-07 11:45:00,28.11,28.12,28.07,28.08,48620.0,27.6638,27.6737,27.6244,27.6343,48620.0
2025-05-07 11:50:00,28.08,28.12,28.06,28.11,45848.0,27.6343,27.6737,27.6146,27.6638,45848.0
2025-05-07 11:55:00,28.11,28.13,28.1,28.13,29840.0,27.6638,27.6835,27.654,27.6835,29840.0
2025-05-07 12:00:00,28.12,28.15,28.1,28.11,33275.0,27.6737,27.7032,27.654,27.6638,33275.0
2025-05-07 12:05:00,28.11,28.13,28.08,28.13,24218.0,27.6638,27.6835,27.6343,27.6835,24218.0
2025-05-07 12:10:00,28.13,28.15,28.12,28.14,22834.0,27.6835,27.7032,27.6737,27.6933,22834.0
2025-05-07 12:15:00,28.14,28.15,28.12,28.14,19907.0,27.6933,27.7032,27.6737,27.6933,19907.0
2025-05-07 12:20:00,28.14,28.15,28.09,28.09,21421.0,27.6933,27.7032,27.6441,27.6441,21421.0
2025-05-07 12:25:00,28.09,28.11,28.07,28.08,19933.0,27.6441,27.6638,27.6244,27.6343,19933.0
2025-05-07 12:30:00,28.08,28.1,28.07,28.1,25951.0,27.6343,27.654,27.6244,27.654,25951.0
2025-05-07 12:35:00,28.1,28.13,28.09,28.12,25880.0,27.654,27.6835,27.6441,27.6737,25880.0
2025-05-07 12:40:00,28.13,28.15,28.11,28.14,28468.0,27.6835,27.7032,27.6638,27.6933,28468.0
2025-05-07 12:45:00,28.14,28.19,28.14,28.18,73826.0,27.6933,27.7425,27.6933,27.7327,73826.0
2025-05-07 12:50:00,28.18,28.22,28.17,28.21,44193.0,27.7327,27.7721,27.7229,27.7622,44193.0
2025-05-07 12:55:00,28.21,28.25,28.2,28.21,75277.0,27.7622,27.8016,27.7524,27.7622,75277.0
2025-05-07 13:00:00,28.21,28.24,28.2,28.22,54893.0,27.7622,27.7917,27.7524,27.7721,54893.0
2025-05-07 13:05:00,28.23,28.27,28.22,28.26,48150.0,27.7819,27.8213,27.7721,27.8114,48150.0
2025-05-07 13:10:00,28.26,28.27,28.23,28.25,26076.0,27.8114,27.8213,27.7819,27.8016,26076.0
2025-05-07 13:15:00,28.26,28.27,28.23,28.24,38132.0,27.8114,27.8213,27.7819,27.7917,38132.0
2025-05-07 13:20:00,28.23,28.24,28.2,28.23,49029.0,27.7819,27.7917,27.7524,27.7819,49029.0
2025-05-07 13:25:00,28.22,28.22,28.17,28.17,19830.0,27.7721,27.7721,27.7229,27.7229,19830.0
2025-05-07 13:30:00,28.17,28.18,28.14,28.14,21403.0,27.7229,27.7327,27.6933,27.6933,21403.0
2025-05-07 13:35:00,28.14,28.15,28.11,28.13,16682.0,27.6933,27.7032,27.6638,27.6835,16682.0
2025-05-07 13:40:00,28.13,28.15,28.07,28.08,190713.0,27.6835,27.7032,27.6244,27.6343,190713.0
2025-05-07 13:45:00,28.08,28.15,28.07,28.15,52745.0,27.6343,27.7032,27.6244,27.7032,52745.0
2025-05-07 13:50:00,28.15,28.16,28.05,28.07,56541.0,27.7032,27.713,27.6048,27.6244,56541.0
2025-05-07 13:55:00,28.07,28.1,28.06,28.09,19313.0,27.6244,27.654,27.6146,27.6441,19313.0
2025-05-07 14:00:00,28.09,28.16,28.09,28.11,55530.0,27.6441,27.713,27.6441,27.6638,55530.0
2025-05-07 14:05:00,28.11,28.11,27.99,28.01,123207.0,27.6638,27.6638,27.5457,27.5654,123207.0
2025-05-07 14:10:00,28.01,28.05,27.99,28.01,47204.0,27.5654,27.6048,27.5457,27.5654,47204.0
2025-05-07 14:15:00,28.01,28.05,28.0,28.04,47312.0,27.5654,27.6048,27.5556,27.5949,47312.0
2025-05-07 14:20:00,28.04,28.09,28.03,28.05,57205.0,27.5949,27.6441,27.5851,27.6048,57205.0
2025-05-07 14:25:00,28.05,28.09,28.05,28.08,60574.0,27.6048,27.6441,27.6048,27.6343,60574.0
2025-05-07 14:30:00,28.08,28.14,28.06,28.13,95665.0,27.6343,27.6933,27.6146,27.6835,95665.0
2025-05-07 14:35:00,28.13,28.18,28.11,28.18,272432.0,27.6835,27.7327,27.6638,27.7327,272432.0
2025-05-07 14:40:00,28.17,28.23,28.17,28.19,91973.0,27.7229,27.7819,27.7229,27.7425,91973.0
2025-05-07 14:45:00,28.19,28.2,28.09,28.1,1224699.0,27.7425,27.7524,27.6441,27.654,1224699.0
2025-05-07 14:50:00,28.1,28.15,28.06,28.14,192486.0,27.654,27.7032,27.6146,27.6933,192486.0
2025-05-07 14:55:00,28.14,28.26,28.14,28.23,242121.0,27.6933,27.8114,27.6933,27.7819,242121.0
2025-05-07 15:00:00,28.22,28.23,28.18,28.19,118360.0,27.7721,27.7819,27.7327,27.7425,118360.0
2025-05-07 15:05:00,28.19,28.23,28.18,28.21,205463.0,27.7425,27.7819,27.7327,27.7622,205463.0
2025-05-07 15:10:00,28.21,28.21,28.15,28.16,634934.0,27.7622,27.7622,27.7032,27.713,634934.0
2025-05-07 15:15:00,28.17,28.18,28.12,28.16,110000.0,27.7229,27.7327,27.6737,27.713,110000.0
2025-05-07 15:20:00,28.17,28.18,28.13,28.13,75266.0,27.7229,27.7327,27.6835,27.6835,75266.0
2025-05-07 15:25:00,28.13,28.14,28.06,28.1,89569.0,27.6835,27.6933,27.6146,27.654,89569.0
2025-05-07 15:30:00,28.1,28.13,28.08,28.09,141459.0,27.654,27.6835,27.6343,27.6441,141459.0
2025-05-07 15:35:00,28.08,28.15,28.08,28.14,83129.0,27.6343,27.7032,27.6343,27.6933,83129.0
2025-05-07 15:40:00,28.14,28.26,28.12,28.17,96080.0,27.6933,27.8114,27.6737,27.7229,96080.0
2025-05-07 15:45:00,28.17,28.19,28.12,28.16,243524.0,27.7229,27.7425,27.6737,27.713,243524.0
2025-05-07 15:50:00,28.16,28.16,28.1,28.13,268516.0,27.713,27.713,27.654,27.6835,268516.0
2025-05-07 15:55:00,28.14,28.16,28.1,28.14,595000.0,27.6933,27.713,27.654,27.6933,595000.0
2025-05-08 09:30:00,28.14,28.26,28.14,28.2,321331.0,27.6933,27.8114,27.6933,27.7524,321331.0
2025-05-08 09:35:00,28.2,28.22,28.12,28.2,118231.0,27.7524,27.7721,27.6737,27.7524,118231.0
2025-05-08 09:40:00,28.21,28.3,28.17,28.29,77076.0,27.7622,27.8508,27.7229,27.841,77076.0
2025-05-08 09:45:00,28.3,28.34,28.27,28.3,113940.0,27.8508,27.8902,27.8213,27.8508,113940.0
2025-05-08 09:50:00,28.3,28.4,28.27,28.39,106009.0,27.8508,27.9492,27.8213,27.9394,106009.0
2025-05-08 09:55:00,28.39,28.42,28.35,28.39,62601.0,27.9394,27.9689,27.9,27.9394,62601.0
2025-05-08 10:00:00,28.4,28.42,28.33,28.37,128863.0,27.9492,27.9689,27.8803,27.9197,128863.0
2025-05-08 10:05:00,28.38,28.46,28.35,28.35,249911.0,27.9295,28.0083,27.9,27.9,249911.0
2025-05-08 10:10:00,28.35,28.36,28.3,28.35,128022.0,27.9,27.9098,27.8508,27.9,128022.0
2025-05-08 10:15:00,28.35,28.39,28.31,28.33,92723.0,27.9,27.9394,27.8606,27.8803,92723.0
2025-05-08 10:20:00,28.34,28.38,28.32,28.35,222880.0,27.8902,27.9295,27.8705,27.9,222880.0
2025-05-08 10:25:00,28.36,28.38,28.33,28.37,110980.0,27.9098,27.9295,27.8803,27.9197,110980.0
2025-05-08 10:30:00,28.38,28.43,28.36,28.41,195180.0,27.9295,27.9787,27.9098,27.959,195180.0
2025-05-08 10:35:00,28.41,28.42,28.3,28.32,63046.0,27.959,27.9689,27.8508,27.8705,63046.0
2025-05-08 10:40:00,28.32,28.35,28.3,28.35,76668.0,27.8705,27.9,27.8508,27.9,76668.0
2025-05-08 10:45:00,28.34,28.35,28.25,28.27,107410.0,27.8902,27.9,27.8016,27.8213,107410.0
2025-05-08 10:50:00,28.27,28.29,28.21,28.24,94419.0,27.8213,27.841,27.7622,27.7917,94419.0
2025-05-08 10:55:00,28.23,28.29,28.21,28.25,55798.0,27.7819,27.841,27.7622,27.8016,55798.0
2025-05-08 11:00:00,28.26,28.31,28.24,28.28,81611.0,27.8114,27.8606,27.7917,27.8311,81611.0
2025-05-08 11:05:00,28.28,28.33,28.28,28.32,159255.0,27.8311,27.8803,27.8311,27.8705,159255.0
2025-05-08 11:10:00,28.32,28.36,28.32,28.35,163583.0,27.8705,27.9098,27.8705,27.9,163583.0
2025-05-08 11:15:00,28.34,28.37,28.33,28.34,74342.0,27.8902,27.9197,27.8803,27.8902,74342.0
2025-05-08 11:20:00,28.33,28.36,28.31,28.36,121046.0,27.8803,27.9098,27.8606,27.9098,121046.0
2025-05-08 11:25:00,28.36,28.39,28.33,28.35,154079.0,27.9098,27.9394,27.8803,27.9,154079.0
2025-05-08 11:30:00,28.35,28.42,28.32,28.41,484748.0,27.9,27.9689,27.8705,27.959,484748.0
2025-05-08 11:35:00,28.41,28.43,28.37,28.39,148509.0,27.959,27.9787,27.9197,27.9394,148509.0
2025-05-08 11:40:00,28.4,28.5,28.39,28.5,119173.0,27.9492,28.0476,27.9394,28.0476,119173.0
2025-05-08 11:45:00,28.49,28.56,28.48,28.56,61395.0,28.0378,28.1067,28.0279,28.1067,61395.0
2025-05-08 11:50:00,28.55,28.57,28.52,28.57,100586.0,28.0968,28.1165,28.0673,28.1165,100586.0
2025-05-08 11:55:00,28.57,28.57,28.5,28.54,69816.0,28.1165,28.1165,28.0476,28.087,69816.0
2025-05-08 12:00:00,28.54,28.57,28.53,28.57,79872.0,28.087,28.1165,28.0771,28.1165,79872.0
2025-05-08 12:05:00,28.57,28.58,28.55,28.58,82519.0,28.1165,28.1263,28.0968,28.1263,82519.0
2025-05-08 12:10:00,28.58,28.61,28.55,28.61,137893.0,28.1263,28.1559,28.0968,28.1559,137893.0
2025-05-08 12:15:00,28.61,28.64,28.57,28.6,186020.0,28.1559,28.1854,28.1165,28.146,186020.0
2025-05-08 12:20:00,28.6,28.67,28.56,28.62,551889.0,28.146,28.2149,28.1067,28.1657,551889.0
2025-05-08 12:25:00,28.62,28.67,28.6,28.62,218413.0,28.1657,28.2149,28.146,28.1657,218413.0
2025-05-08 12:30:00,28.62,28.66,28.58,28.64,157890.0,28.1657,28.2051,28.1263,28.1854,157890.0
2025-05-08 12:35:00,28.64,28.66,28.63,28.65,87889.0,28.1854,28.2051,28.1756,28.1952,87889.0
2025-05-08 12:40:00,28.65,28.71,28.63,28.71,48005.0,28.1952,28.2543,28.1756,28.2543,48005.0
2025-05-08 12:45:00,28.71,28.73,28.69,28.73,47304.0,28.2543,28.274,28.2346,28.274,47304.0
2025-05-08 12:50:00,28.73,28.74,28.71,28.74,39276.0,28.274,28.2838,28.2543,28.2838,39276.0
2025-05-08 12:55:00,28.73,28.73,28.68,28.68,57478.0,28.274,28.274,28.2248,28.2248,57478.0
2025-05-08 13:00:00,28.69,28.69,28.64,28.64,61446.0,28.2346,28.2346,28.1854,28.1854,61446.0
2025-05-08 13:05:00,28.65,28.66,28.59,28.6,53637.0,28.1952,28.2051,28.1362,28.146,53637.0
2025-05-08 13:10:00,28.59,28.6,28.57,28.58,39421.0,28.1362,28.146,28.1165,28.1263,39421.0
2025-05-08 13:15:00,28.58,28.61,28.57,28.6,40448.0,28.1263,28.1559,28.1165,28.146,40448.0
2025-05-08 13:20:00,28.61,28.62,28.59,28.62,42857.0,28.1559,28.1657,28.1362,28.1657,42857.0
2025-05-08 13:25:00,28.62,28.63,28.55,28.55,49297.0,28.1657,28.1756,28.0968,28.0968,49297.0
2025-05-08 13:30:00,28.55,28.57,28.51,28.52,61137.0,28.0968,28.1165,28.0575,28.0673,61137.0
2025-05-08 13:35:00,28.52,28.58,28.49,28.58,122449.0,28.0673,28.1263,28.0378,28.1263,122449.0
2025-05-08 13:40:00,28.58,28.6,28.56,28.6,45375.0,28.1263,28.146,28.1067,28.146,45375.0
2025-05-08 13:45:00,28.6,28.61,28.56,28.59,37508.0,28.146,28.1559,28.1067,28.1362,37508.0
2025-05-08 13:50:00,28.59,28.59,28.52,28.55,61263.0,28.1362,28.1362,28.0673,28.0968,61263.0
2025-05-08 13:55:00,28.55,28.56,28.5,28.52,54681.0,28.0968,28.1067,28.0476,28.0673,54681.0
2025-05-08 14:00:00,28.51,28.55,28.5,28.53,70139.0,28.0575,28.0968,28.0476,28.0771,70139.0
2025-05-08 14:05:00,28.53,28.55,28.52,28.54,513694.0,28.0771,28.0968,28.0673,28.087,513694.0
2025-05-08 14:10:00,28.54,28.56,28.52,28.53,279421.0,28.087,28.1067,28.0673,28.0771,279421.0
2025-05-08 14:15:00,28.53,28.54,28.52,28.54,51214.0,28.0771,28.087,28.0673,28.087,51214.0
2025-05-08 14:20:00,28.54,28.54,28.52,28.54,61283.0,28.087,28.087,28.0673,28.087,61283.0
2025-05-08 14:25:00,28.54,28.57,28.52,28.55,172480.0,28.087,28.1165,28.0673,28.0968,172480.0
2025-05-08 14:30:00,28.55,28.59,28.55,28.57,83057.0,28.0968,28.1362,28.0968,28.1165,83057.0
2025-05-08 14:35:00,28.57,28.57,28.53,28.54,28849.0,28.1165,28.1165,28.0771,28.087,28849.0
2025-05-08 14:40:00,28.54,28.54,28.5,28.53,93531.0,28.087,28.087,28.0476,28.0771,93531.0
2025-05-08 14:45:00,28.53,28.54,28.52,28.52,32611.0,28.0771,28.087,28.0673,28.0673,32611.0
2025-05-08 14:50:00,28.52,28.53,28.5,28.53,44518.0,28.0673,28.0771,28.0476,28.0771,44518.0
2025-05-08 14:55:00,28.52,28.54,28.49,28.51,74363.0,28.0673,28.087,28.0378,28.0575,74363.0
2025-05-08 15:00:00,28.51,28.51,28.49,28.51,34342.0,28.0575,28.0575,28.0378,28.0575,34342.0
2025-05-08 15:05:00,28.51,28.53,28.5,28.53,64762.0,28.0575,28.0771,28.0476,28.0771,64762.0
2025-05-08 15:10:00,28.53,28.54,28.51,28.54,49266.0,28.0771,28.087,28.0575,28.087,49266.0
2025-05-08 15:15:00,28.53,28.61,28.53,28.6,781048.0,28.0771,28.1559,28.0771,28.146,781048.0
2025-05-08 15:20:00,28.6,28.69,28.59,28.67,224442.0,28.146,28.2346,28.1362,28.2149,224442.0
2025-05-08 15:25:00,28.67,28.68,28.63,28.65,111022.0,28.2149,28.2248,28.1756,28.1952,111022.0
2025-05-08 15:30:00,28.64,28.66,28.62,28.62,128422.0,28.1854,28.2051,28.1657,28.1657,128422.0
2025-05-08 15:35:00,28.63,28.65,28.61,28.65,174527.0,28.1756,28.1952,28.1559,28.1952,174527.0
2025-05-08 15:40:00,28.65,28.66,28.62,28.66,95316.0,28.1952,28.2051,28.1657,28.2051,95316.0
2025-05-08 15:45:00,28.66,28.67,28.6,28.62,138960.0,28.2051,28.2149,28.146,28.1657,138960.0
2025-05-08 15:50:00,28.63,28.63,28.56,28.58,294248.0,28.1756,28.1756,28.1067,28.1263,294248.0
2025-05-08 15:55:00,28.58,28.61,28.53,28.6,660821.0,28.1263,28.1559,28.0771,28.146,660821.0
2025-05-09 09:30:00,29.39,29.45,29.31,29.33,466110.0,28.9235,28.9825,28.8448,28.8644,466110.0
2025-05-09 09:35:00,29.32,29.36,29.22,29.36,1137350.0,28.8546,28.894,28.7562,28.894,1137350.0
2025-05-09 09:40:00,29.36,29.43,29.35,29.39,948116.0,28.894,28.9629,28.8841,28.9235,948116.0
2025-05-09 09:45:00,29.39,29.42,29.36,29.37,302022.0,28.9235,28.953,28.894,28.9038,302022.0
2025-05-09 09:50:00,29.37,29.45,29.35,29.44,292958.0,28.9038,28.9825,28.8841,28.9727,292958.0
2025-05-09 09:55:00,29.43,29.45,29.38,29.44,428202.0,28.9629,28.9825,28.9137,28.9727,428202.0
2025-05-09 10:00:00,29.44,29.5,29.43,29.49,897141.0,28.9727,29.0317,28.9629,29.0219,897141.0
2025-05-09 10:05:00,29.49,29.5,29.45,29.46,128539.0,29.0219,29.0317,28.9825,28.9924,128539.0
2025-05-09 10:10:00,29.46,29.47,29.39,29.41,680218.0,28.9924,29.0022,28.9235,28.9432,680218.0
2025-05-09 10:15:00,29.4,29.43,29.35,29.41,155623.0,28.9333,28.9629,28.8841,28.9432,155623.0
2025-05-09 10:20:00,29.41,29.46,29.39,29.46,166691.0,28.9432,28.9924,28.9235,28.9924,166691.0
2025-05-09 10:25:00,29.46,29.5,29.46,29.48,371615.0,28.9924,29.0317,28.9924,29.0121,371615.0
2025-05-09 10:30:00,29.49,29.63,29.48,29.57,294563.0,29.0219,29.1597,29.0121,29.1006,294563.0
2025-05-09 10:35:00,29.58,29.6,29.51,29.6,270574.0,29.1105,29.1302,29.0416,29.1302,270574.0
2025-05-09 10:40:00,29.61,29.67,29.59,29.65,158259.0,29.14,29.199,29.1203,29.1794,158259.0
2025-05-09 10:45:00,29.65,29.65,29.59,29.64,137492.0,29.1794,29.1794,29.1203,29.1695,137492.0
2025-05-09 10:50:00,29.64,29.7,29.61,29.65,131218.0,29.1695,29.2286,29.14,29.1794,131218.0
2025-05-09 10:55:00,29.65,29.69,29.63,29.67,136658.0,29.1794,29.2187,29.1597,29.199,136658.0
2025-05-09 11:00:00,29.67,29.68,29.63,29.65,116877.0,29.199,29.2089,29.1597,29.1794,116877.0
2025-05-09 11:05:00,29.65,29.67,29.64,29.67,76921.0,29.1794,29.199,29.1695,29.199,76921.0
2025-05-09 11:10:00,29.67,29.67,29.59,29.63,192470.0,29.199,29.199,29.1203,29.1597,192470.0
2025-05-09 11:15:00,29.62,29.7,29.61,29.7,109770.0,29.1498,29.2286,29.14,29.2286,109770.0
2025-05-09 11:20:00,29.7,29.75,29.68,29.74,215725.0,29.2286,29.2778,29.2089,29.2679,215725.0
2025-05-09 11:25:00,29.74,29.77,29.69,29.71,323102.0,29.2679,29.2975,29.2187,29.2384,323102.0
2025-05-09 11:30:00,29.71,29.73,29.64,29.7,310211.0,29.2384,29.2581,29.1695,29.2286,310211.0
2025-05-09 11:35:00,29.71,29.76,29.69,29.71,223825.0,29.2384,29.2876,29.2187,29.2384,223825.0
2025-05-09 11:40:00,29.72,29.73,29.62,29.64,178379.0,29.2483,29.2581,29.1498,29.1695,178379.0
2025-05-09 11:45:00,29.64,29.68,29.63,29.65,186662.0,29.1695,29.2089,29.1597,29.1794,186662.0
2025-05-09 11:50:00,29.64,29.71,29.63,29.69,152296.0,29.1695,29.2384,29.1597,29.2187,152296.0
2025-05-09 11:55:00,29.69,29.7,29.61,29.64,121106.0,29.2187,29.2286,29.14,29.1695,121106.0
2025-05-09 12:00:00,29.64,29.66,29.56,29.57,118277.0,29.1695,29.1892,29.0908,29.1006,118277.0
2025-05-09 12:05:00,29.57,29.6,29.55,29.59,99239.0,29.1006,29.1302,29.081,29.1203,99239.0
2025-05-09 12:10:00,29.59,29.63,29.56,29.63,65964.0,29.1203,29.1597,29.0908,29.1597,65964.0
2025-05-09 12:15:00,29.63,29.64,29.57,29.58,107976.0,29.1597,29.1695,29.1006,29.1105,107976.0
2025-05-09 12:20:00,29.58,29.62,29.57,29.62,52976.0,29.1105,29.1498,29.1006,29.1498,52976.0
2025-05-09 12:25:00,29.62,29.63,29.57,29.58,92706.0,29.1498,29.1597,29.1006,29.1105,92706.0
2025-05-09 12:30:00,29.59,29.6,29.57,29.59,100005.0,29.1203,29.1302,29.1006,29.1203,100005.0
2025-05-09 12:35:00,29.59,29.63,29.58,29.6,73300.0,29.1203,29.1597,29.1105,29.1302,73300.0
2025-05-09 12:40:00,29.6,29.63,29.59,29.6,76210.0,29.1302,29.1597,29.1203,29.1302,76210.0
2025-05-09 12:45:00,29.6,29.64,29.59,29.64,59485.0,29.1302,29.1695,29.1203,29.1695,59485.0
2025-05-09 12:50:00,29.64,29.64,29.61,29.64,66331.0,29.1695,29.1695,29.14,29.1695,66331.0
2025-05-09 12:55:00,29.63,29.65,29.61,29.64,111194.0,29.1597,29.1794,29.14,29.1695,111194.0
2025-05-09 13:00:00,29.64,29.71,29.63,29.7,99139.0,29.1695,29.2384,29.1597,29.2286,99139.0
2025-05-09 13:05:00,29.7,29.73,29.67,29.71,100221.0,29.2286,29.2581,29.199,29.2384,100221.0
2025-05-09 13:10:00,29.71,29.74,29.7,29.71,107412.0,29.2384,29.2679,29.2286,29.2384,107412.0
2025-05-09 13:15:00,29.72,29.76,29.71,29.74,64279.0,29.2483,29.2876,29.2384,29.2679,64279.0
2025-05-09 13:20:00,29.74,29.75,29.67,29.71,174476.0,29.2679,29.2778,29.199,29.2384,174476.0
2025-05-09 13:25:00,29.71,29.74,29.7,29.73,42307.0,29.2384,29.2679,29.2286,29.2581,42307.0
2025-05-09 13:30:00,29.73,29.74,29.7,29.71,90492.0,29.2581,29.2679,29.2286,29.2384,90492.0
2025-05-09 13:35:00,29.72,29.77,29.71,29.77,96472.0,29.2483,29.2975,29.2384,29.2975,96472.0
2025-05-09 13:40:00,29.77,29.79,29.75,29.77,177296.0,29.2975,29.3171,29.2778,29.2975,177296.0
2025-05-09 13:45:00,29.77,29.78,29.73,29.74,48769.0,29.2975,29.3073,29.2581,29.2679,48769.0
2025-05-09 13:50:00,29.73,29.76,29.72,29.76,47775.0,29.2581,29.2876,29.2483,29.2876,47775.0
2025-05-09 13:55:00,29.76,29.77,29.73,29.75,69683.0,29.2876,29.2975,29.2581,29.2778,69683.0
2025-05-09 14:00:00,29.75,29.75,29.72,29.73,54748.0,29.2778,29.2778,29.2483,29.2581,54748.0
2025-05-09 14:05:00,29.73,29.75,29.72,29.74,52655.0,29.2581,29.2778,29.2483,29.2679,52655.0
2025-05-09 14:10:00,29.74,29.74,29.7,29.73,69002.0,29.2679,29.2679,29.2286,29.2581,69002.0
2025-05-09 14:15:00,29.72,29.75,29.71,29.71,68857.0,29.2483,29.2778,29.2384,29.2384,68857.0
2025-05-09 14:20:00,29.71,29.76,29.71,29.76,77484.0,29.2384,29.2876,29.2384,29.2876,77484.0
2025-05-09 14:25:00,29.75,29.77,29.73,29.74,78052.0,29.2778,29.2975,29.2581,29.2679,78052.0
2025-05-09 14:30:00,29.74,29.76,29.72,29.75,60869.0,29.2679,29.2876,29.2483,29.2778,60869.0
2025-05-09 14:35:00,29.74,29.75,29.73,29.74,87261.0,29.2679,29.2778,29.2581,29.2679,87261.0
2025-05-09 14:40:00,29.74,29.76,29.73,29.75,51956.0,29.2679,29.2876,29.2581,29.2778,51956.0
2025-05-09 14:45:00,29.75,29.77,29.73,29.74,85895.0,29.2778,29.2975,29.2581,29.2679,85895.0
2025-05-09 14:50:00,29.74,29.74,29.68,29.69,212776.0,29.2679,29.2679,29.2089,29.2187,212776.0
2025-05-09 14:55:00,29.7,29.7,29.67,29.68,183255.0,29.2286,29.2286,29.199,29.2089,183255.0
2025-05-09 15:00:00,29.69,29.74,29.68,29.73,81872.0,29.2187,29.2679,29.2089,29.2581,81872.0
2025-05-09 15:05:00,29.74,29.75,29.72,29.75,67414.0,29.2679,29.2778,29.2483,29.2778,67414.0
2025-05-09 15:10:00,29.75,29.78,29.74,29.77,137301.0,29.2778,29.3073,29.2679,29.2975,137301.0
2025-05-09 15:15:00,29.78,29.82,29.77,29.81,183674.0,29.3073,29.3467,29.2975,29.3368,183674.0
2025-05-09 15:20:00,29.81,29.81,29.77,29.8,152239.0,29.3368,29.3368,29.2975,29.327,152239.0
2025-05-09 15:25:00,29.8,29.82,29.78,29.82,143720.0,29.327,29.3467,29.3073,29.3467,143720.0
2025-05-09 15:30:00,29.82,29.82,29.78,29.79,195038.0,29.3467,29.3467,29.3073,29.3171,195038.0
2025-05-09 15:35:00,29.79,29.8,29.73,29.76,229372.0,29.3171,29.327,29.2581,29.2876,229372.0
2025-05-09 15:40:00,29.75,29.78,29.7,29.74,340295.0,29.2778,29.3073,29.2286,29.2679,340295.0
2025-05-09 15:45:00,29.73,29.74,29.7,29.73,225733.0,29.2581,29.2679,29.2286,29.2581,225733.0
2025-05-09 15:50:00,29.73,29.78,29.72,29.77,385044.0,29.2581,29.3073,29.2483,29.2975,385044.0
2025-05-09 15:55:00,29.77,29.78,29.72,29.78,821658.0,29.2975,29.3073,29.2483,29.3073,821658.0
2025-05-12 09:30:00,30.4,30.53,30.35,30.53,693962.0,29.9175,30.0454,29.8683,30.0454,693962.0
2025-05-12 09:35:00,30.53,30.6,30.41,30.42,383440.0,30.0454,30.1143,29.9273,29.9371,383440.0
2025-05-12 09:40:00,30.42,30.43,30.37,30.42,215327.0,29.9371,29.947,29.8879,29.9371,215327.0
2025-05-12 09:45:00,30.42,30.42,30.35,30.36,135043.0,29.9371,29.9371,29.8683,29.8781,135043.0
2025-05-12 09:50:00,30.36,30.4,30.26,30.3,231540.0,29.8781,29.9175,29.7797,29.819,231540.0
2025-05-12 09:55:00,30.3,30.3,30.22,30.27,272016.0,29.819,29.819,29.7403,29.7895,272016.0
2025-05-12 10:00:00,30.27,30.47,30.27,30.45,415116.0,29.7895,29.9863,29.7895,29.9667,415116.0
2025-05-12 10:05:00,30.44,30.48,30.39,30.4,109866.0,29.9568,29.9962,29.9076,29.9175,109866.0
2025-05-12 10:10:00,30.4,30.41,30.28,30.31,145512.0,29.9175,29.9273,29.7994,29.8289,145512.0
2025-05-12 10:15:00,30.31,30.38,30.29,30.29,201750.0,29.8289,29.8978,29.8092,29.8092,201750.0
2025-05-12 10:20:00,30.3,30.35,30.26,30.33,247122.0,29.819,29.8683,29.7797,29.8486,247122.0
2025-05-12 10:25:00,30.33,30.41,30.3,30.4,180033.0,29.8486,29.9273,29.819,29.9175,180033.0
2025-05-12 10:30:00,30.4,30.45,30.3,30.39,238212.0,29.9175,29.9667,29.819,29.9076,238212.0
2025-05-12 10:35:00,30.39,30.4,30.27,30.3,144366.0,29.9076,29.9175,29.7895,29.819,144366.0
2025-05-12 10:40:00,30.31,30.33,30.27,30.27,189554.0,29.8289,29.8486,29.7895,29.7895,189554.0
2025-05-12 10:45:00,30.26,30.28,30.22,30.25,133031.0,29.7797,29.7994,29.7403,29.7698,133031.0
2025-05-12 10:50:00,30.24,30.25,30.2,30.24,97408.0,29.76,29.7698,29.7206,29.76,97408.0
2025-05-12 10:55:00,30.24,30.27,30.2,30.26,116640.0,29.76,29.7895,29.7206,29.7797,116640.0
2025-05-12 11:00:00,30.26,30.33,30.22,30.33,149788.0,29.7797,29.8486,29.7403,29.8486,149788.0
2025-05-12 11:05:00,30.32,30.34,30.24,30.24,67579.0,29.8387,29.8584,29.76,29.76,67579.0
2025-05-12 11:10:00,30.25,30.26,30.18,30.21,55835.0,29.7698,29.7797,29.701,29.7305,55835.0
2025-05-12 11:15:00,30.21,30.21,30.16,30.18,98095.0,29.7305,29.7305,29.6813,29.701,98095.0
2025-05-12 11:20:00,30.19,30.2,30.13,30.14,157294.0,29.7108,29.7206,29.6517,29.6616,157294.0
2025-05-12 11:25:00,30.14,30.16,30.12,30.13,127096.0,29.6616,29.6813,29.6419,29.6517,127096.0
2025-05-12 11:30:00,30.13,30.17,30.12,30.17,264512.0,29.6517,29.6911,29.6419,29.6911,264512.0
2025-05-12 11:35:00,30.17,30.2,30.11,30.13,198514.0,29.6911,29.7206,29.6321,29.6517,198514.0
2025-05-12 11:40:00,30.13,30.15,30.11,30.13,59347.0,29.6517,29.6714,29.6321,29.6517,59347.0
2025-05-12 11:45:00,30.12,30.12,30.08,30.1,69584.0,29.6419,29.6419,29.6025,29.6222,69584.0
2025-05-12 11:50:00,30.1,30.1,30.05,30.08,66311.0,29.6222,29.6222,29.573,29.6025,66311.0
2025-05-12 11:55:00,30.08,30.08,30.03,30.06,59253.0,29.6025,29.6025,29.5533,29.5829,59253.0
2025-05-12 12:00:00,30.05,30.08,30.02,30.07,65936.0,29.573,29.6025,29.5435,29.5927,65936.0
2025-05-12 12:05:00,30.07,30.12,30.06,30.09,53594.0,29.5927,29.6419,29.5829,29.6124,53594.0
2025-05-12 12:10:00,30.09,30.09,30.05,30.07,69469.0,29.6124,29.6124,29.573,29.5927,69469.0
2025-05-12 12:15:00,30.07,30.07,30.03,30.05,80451.0,29.5927,29.5927,29.5533,29.573,80451.0
2025-05-12 12:20:00,30.05,30.09,30.03,30.09,69836.0,29.573,29.6124,29.5533,29.6124,69836.0
2025-05-12 12:25:00,30.08,30.1,30.07,30.08,57443.0,29.6025,29.6222,29.5927,29.6025,57443.0
2025-05-12 12:30:00,30.08,30.1,30.05,30.1,67718.0,29.6025,29.6222,29.573,29.6222,67718.0
2025-05-12 12:35:00,30.1,30.13,30.09,30.12,61851.0,29.6222,29.6517,29.6124,29.6419,61851.0
2025-05-12 12:40:00,30.12,30.14,30.11,30.13,48101.0,29.6419,29.6616,29.6321,29.6517,48101.0
2025-05-12 12:45:00,30.13,30.15,30.12,30.13,56305.0,29.6517,29.6714,29.6419,29.6517,56305.0
2025-05-12 12:50:00,30.12,30.16,30.12,30.15,47708.0,29.6419,29.6813,29.6419,29.6714,47708.0
2025-05-12 12:55:00,30.15,30.18,30.14,30.15,60579.0,29.6714,29.701,29.6616,29.6714,60579.0
2025-05-12 13:00:00,30.15,30.17,30.13,30.14,39930.0,29.6714,29.6911,29.6517,29.6616,39930.0
2025-05-12 13:05:00,30.14,30.17,30.11,30.17,67745.0,29.6616,29.6911,29.6321,29.6911,67745.0
2025-05-12 13:10:00,30.17,30.17,30.13,30.14,62706.0,29.6911,29.6911,29.6517,29.6616,62706.0
2025-05-12 13:15:00,30.15,30.18,30.14,30.17,60324.0,29.6714,29.701,29.6616,29.6911,60324.0
2025-05-12 13:20:00,30.17,30.18,30.16,30.18,66896.0,29.6911,29.701,29.6813,29.701,66896.0
2025-05-12 13:25:00,30.18,30.18,30.16,30.17,73251.0,29.701,29.701,29.6813,29.6911,73251.0
2025-05-12 13:30:00,30.17,30.21,30.16,30.19,94116.0,29.6911,29.7305,29.6813,29.7108,94116.0
2025-05-12 13:35:00,30.19,30.19,30.16,30.17,84879.0,29.7108,29.7108,29.6813,29.6911,84879.0
2025-05-12 13:40:00,30.17,30.17,30.13,30.14,91227.0,29.6911,29.6911,29.6517,29.6616,91227.0
2025-05-12 13:45:00,30.14,30.17,30.13,30.17,64730.0,29.6616,29.6911,29.6517,29.6911,64730.0
2025-05-12 13:50:00,30.17,30.17,30.15,30.16,52227.0,29.6911,29.6911,29.6714,29.6813,52227.0
2025-05-12 13:55:00,30.15,30.17,30.12,30.13,102254.0,29.6714,29.6911,29.6419,29.6517,102254.0
2025-05-12 14:00:00,30.14,30.14,30.11,30.13,53702.0,29.6616,29.6616,29.6321,29.6517,53702.0
2025-05-12 14:05:00,30.14,30.14,30.11,30.13,42177.0,29.6616,29.6616,29.6321,29.6517,42177.0
2025-05-12 14:10:00,30.13,30.15,30.09,30.1,63032.0,29.6517,29.6714,29.6124,29.6222,63032.0
2025-05-12 14:15:00,30.1,30.13,30.1,30.13,38590.0,29.6222,29.6517,29.6222,29.6517,38590.0
2025-05-12 14:20:00,30.13,30.13,30.1,30.12,78745.0,29.6517,29.6517,29.6222,29.6419,78745.0
2025-05-12 14:25:00,30.12,30.13,30.08,30.12,78620.0,29.6419,29.6517,29.6025,29.6419,78620.0
2025-05-12 14:30:00,30.13,30.17,30.12,30.16,46654.0,29.6517,29.6911,29.6419,29.6813,46654.0
2025-05-12 14:35:00,30.17,30.17,30.14,30.16,53017.0,29.6911,29.6911,29.6616,29.6813,53017.0
2025-05-12 14:40:00,30.16,30.16,30.14,30.15,41809.0,29.6813,29.6813,29.6616,29.6714,41809.0
2025-05-12 14:45:00,30.16,30.18,30.14,30.18,83318.0,29.6813,29.701,29.6616,29.701,83318.0
2025-05-12 14:50:00,30.18,30.19,30.17,30.18,57463.0,29.701,29.7108,29.6911,29.701,57463.0
2025-05-12 14:55:00,30.18,30.19,30.15,30.16,59168.0,29.701,29.7108,29.6714,29.6813,59168.0
2025-05-12 15:00:00,30.16,30.2,30.15,30.19,70059.0,29.6813,29.7206,29.6714,29.7108,70059.0
2025-05-12 15:05:00,30.19,30.2,30.18,30.2,49070.0,29.7108,29.7206,29.701,29.7206,49070.0
2025-05-12 15:10:00,30.2,30.23,30.19,30.21,141098.0,29.7206,29.7502,29.7108,29.7305,141098.0
2025-05-12 15:15:00,30.2,30.24,30.2,30.21,113308.0,29.7206,29.76,29.7206,29.7305,113308.0
2025-05-12 15:20:00,30.21,30.25,30.2,30.25,101149.0,29.7305,29.7698,29.7206,29.7698,101149.0
2025-05-12 15:25:00,30.25,30.26,30.22,30.23,157051.0,29.7698,29.7797,29.7403,29.7502,157051.0
2025-05-12 15:30:00,30.22,30.27,30.21,30.27,172771.0,29.7403,29.7895,29.7305,29.7895,172771.0
2025-05-12 15:35:00,30.26,30.31,30.26,30.29,152371.0,29.7797,29.8289,29.7797,29.8092,152371.0
2025-05-12 15:40:00,30.28,30.29,30.24,30.25,179302.0,29.7994,29.8092,29.76,29.7698,179302.0
2025-05-12 15:45:00,30.24,30.26,30.21,30.25,135550.0,29.76,29.7797,29.7305,29.7698,135550.0
2025-05-12 15:50:00,30.25,30.26,30.2,30.23,214546.0,29.7698,29.7797,29.7206,29.7502,214546.0
2025-05-12 15:55:00,30.22,30.23,30.16,30.19,619498.0,29.7403,29.7502,29.6813,29.7108,619498.0
2025-05-13 09:30:00,30.06,30.08,29.97,30.03,341837.0,29.5829,29.6025,29.4943,29.5533,341837.0
2025-05-13 09:35:00,30.03,30.04,29.96,30.01,153237.0,29.5533,29.5632,29.4844,29.5337,153237.0
2025-05-13 09:40:00,30.01,30.14,30.0,30.11,99869.0,29.5337,29.6616,29.5238,29.6321,99869.0
2025-05-13 09:45:00,30.12,30.14,30.08,30.09,84052.0,29.6419,29.6616,29.6025,29.6124,84052.0
2025-05-13 09:50:00,30.09,30.15,30.06,30.1,133949.0,29.6124,29.6714,29.5829,29.6222,133949.0
2025-05-13 09:55:00,30.09,30.13,30.08,30.08,99301.0,29.6124,29.6517,29.6025,29.6025,99301.0
2025-05-13 10:00:00,30.09,30.1,30.06,30.1,152118.0,29.6124,29.6222,29.5829,29.6222,152118.0
2025-05-13 10:05:00,30.1,30.18,30.1,30.16,207875.0,29.6222,29.701,29.6222,29.6813,207875.0
2025-05-13 10:10:00,30.16,30.23,30.16,30.21,229595.0,29.6813,29.7502,29.6813,29.7305,229595.0
2025-05-13 10:15:00,30.21,30.25,30.18,30.24,170619.0,29.7305,29.7698,29.701,29.76,170619.0
2025-05-13 10:20:00,30.24,30.27,30.22,30.27,117147.0,29.76,29.7895,29.7403,29.7895,117147.0
2025-05-13 10:25:00,30.27,30.29,30.25,30.26,214484.0,29.7895,29.8092,29.7698,29.7797,214484.0
2025-05-13 10:30:00,30.26,30.35,30.25,30.3,447385.0,29.7797,29.8683,29.7698,29.819,447385.0
2025-05-13 10:35:00,30.3,30.34,30.3,30.32,251574.0,29.819,29.8584,29.819,29.8387,251574.0
2025-05-13 10:40:00,30.32,30.37,30.28,30.37,214897.0,29.8387,29.8879,29.7994,29.8879,214897.0
2025-05-13 10:45:00,30.37,30.38,30.31,30.34,115119.0,29.8879,29.8978,29.8289,29.8584,115119.0
2025-05-13 10:50:00,30.34,30.39,30.32,30.39,204774.0,29.8584,29.9076,29.8387,29.9076,204774.0
2025-05-13 10:55:00,30.39,30.46,30.38,30.45,275932.0,29.9076,29.9765,29.8978,29.9667,275932.0
2025-05-13 11:00:00,30.44,30.48,30.42,30.46,54878.0,29.9568,29.9962,29.9371,29.9765,54878.0
2025-05-13 11:05:00,30.46,30.47,30.43,30.46,55667.0,29.9765,29.9863,29.947,29.9765,55667.0
2025-05-13 11:10:00,30.46,30.54,30.46,30.53,118954.0,29.9765,30.0552,29.9765,30.0454,118954.0
2025-05-13 11:15:00,30.54,30.58,30.52,30.55,200437.0,30.0552,30.0946,30.0356,30.0651,200437.0
2025-05-13 11:20:00,30.54,30.6,30.53,30.58,98518.0,30.0552,30.1143,30.0454,30.0946,98518.0
2025-05-13 11:25:00,30.58,30.62,30.54,30.54,489734.0,30.0946,30.134,30.0552,30.0552,489734.0
2025-05-13 11:30:00,30.54,30.56,30.48,30.54,164979.0,30.0552,30.0749,29.9962,30.0552,164979.0
2025-05-13 11:35:00,30.54,30.58,30.52,30.58,81488.0,30.0552,30.0946,30.0356,30.0946,81488.0
2025-05-13 11:40:00,30.58,30.65,30.56,30.63,88882.0,30.0946,30.1635,30.0749,30.1438,88882.0
2025-05-13 11:45:00,30.64,30.69,30.63,30.68,146560.0,30.1537,30.2029,30.1438,30.193,146560.0
2025-05-13 11:50:00,30.68,30.68,30.62,30.63,190234.0,30.193,30.193,30.134,30.1438,190234.0
2025-05-13 11:55:00,30.63,30.66,30.61,30.66,71000.0,30.1438,30.1733,30.1241,30.1733,71000.0
2025-05-13 12:00:00,30.65,30.71,30.62,30.65,173310.0,30.1635,30.2225,30.134,30.1635,173310.0
2025-05-13 12:05:00,30.65,30.67,30.64,30.65,48839.0,30.1635,30.1832,30.1537,30.1635,48839.0
2025-05-13 12:10:00,30.64,30.64,30.61,30.63,53339.0,30.1537,30.1537,30.1241,30.1438,53339.0
2025-05-13 12:15:00,30.63,30.65,30.62,30.65,60313.0,30.1438,30.1635,30.134,30.1635,60313.0
2025-05-13 12:20:00,30.65,30.66,30.61,30.62,59483.0,30.1635,30.1733,30.1241,30.134,59483.0
2025-05-13 12:25:00,30.62,30.68,30.61,30.68,60350.0,30.134,30.193,30.1241,30.193,60350.0
2025-05-13 12:30:00,30.67,30.7,30.67,30.68,87583.0,30.1832,30.2127,30.1832,30.193,87583.0
2025-05-13 12:35:00,30.68,30.72,30.67,30.71,42025.0,30.193,30.2324,30.1832,30.2225,42025.0
2025-05-13 12:40:00,30.7,30.73,30.7,30.71,29837.0,30.2127,30.2422,30.2127,30.2225,29837.0
2025-05-13 12:45:00,30.7,30.72,30.7,30.71,60705.0,30.2127,30.2324,30.2127,30.2225,60705.0
2025-05-13 12:50:00,30.71,30.72,30.68,30.7,30023.0,30.2225,30.2324,30.193,30.2127,30023.0
2025-05-13 12:55:00,30.7,30.71,30.68,30.71,33887.0,30.2127,30.2225,30.193,30.2225,33887.0
2025-05-13 13:00:00,30.71,30.74,30.7,30.74,72407.0,30.2225,30.2521,30.2127,30.2521,72407.0
2025-05-13 13:05:00,30.74,30.76,30.73,30.75,61105.0,30.2521,30.2717,30.2422,30.2619,61105.0
2025-05-13 13:10:00,30.75,30.78,30.74,30.78,57374.0,30.2619,30.2914,30.2521,30.2914,57374.0
2025-05-13 13:15:00,30.78,30.8,30.77,30.8,50346.0,30.2914,30.3111,30.2816,30.3111,50346.0
2025-05-13 13:20:00,30.8,30.8,30.73,30.76,169812.0,30.3111,30.3111,30.2422,30.2717,169812.0
2025-05-13 13:25:00,30.75,30.78,30.73,30.78,38203.0,30.2619,30.2914,30.2422,30.2914,38203.0
2025-05-13 13:30:00,30.78,30.82,30.77,30.8,89999.0,30.2914,30.3308,30.2816,30.3111,89999.0
2025-05-13 13:35:00,30.8,30.81,30.76,30.77,58206.0,30.3111,30.321,30.2717,30.2816,58206.0
2025-05-13 13:40:00,30.76,30.77,30.75,30.75,62947.0,30.2717,30.2816,30.2619,30.2619,62947.0
2025-05-13 13:45:00,30.75,30.75,30.72,30.73,63060.0,30.2619,30.2619,30.2324,30.2422,63060.0
2025-05-13 13:50:00,30.73,30.73,30.71,30.71,50881.0,30.2422,30.2422,30.2225,30.2225,50881.0
2025-05-13 13:55:00,30.71,30.71,30.68,30.69,42689.0,30.2225,30.2225,30.193,30.2029,42689.0
2025-05-13 14:00:00,30.68,30.69,30.66,30.68,59115.0,30.193,30.2029,30.1733,30.193,59115.0
2025-05-13 14:05:00,30.68,30.69,30.65,30.66,43656.0,30.193,30.2029,30.1635,30.1733,43656.0
2025-05-13 14:10:00,30.66,30.68,30.66,30.68,77933.0,30.1733,30.193,30.1733,30.193,77933.0
2025-05-13 14:15:00,30.68,30.68,30.64,30.67,45914.0,30.193,30.193,30.1537,30.1832,45914.0
2025-05-13 14:20:00,30.68,30.68,30.65,30.66,18364.0,30.193,30.193,30.1635,30.1733,18364.0
2025-05-13 14:25:00,30.66,30.67,30.64,30.64,32005.0,30.1733,30.1832,30.1537,30.1537,32005.0
2025-05-13 14:30:00,30.64,30.68,30.64,30.68,57788.0,30.1537,30.193,30.1537,30.193,57788.0
2025-05-13 14:35:00,30.68,30.72,30.67,30.7,47118.0,30.193,30.2324,30.1832,30.2127,47118.0
2025-05-13 14:40:00,30.71,30.71,30.67,30.67,29561.0,30.2225,30.2225,30.1832,30.1832,29561.0
2025-05-13 14:45:00,30.68,30.68,30.63,30.67,73194.0,30.193,30.193,30.1438,30.1832,73194.0
2025-05-13 14:50:00,30.67,30.68,30.65,30.68,54589.0,30.1832,30.193,30.1635,30.193,54589.0
2025-05-13 14:55:00,30.68,30.7,30.67,30.7,45081.0,30.193,30.2127,30.1832,30.2127,45081.0
2025-05-13 15:00:00,30.7,30.71,30.68,30.7,45192.0,30.2127,30.2225,30.193,30.2127,45192.0
2025-05-13 15:05:00,30.71,30.71,30.68,30.69,58376.0,30.2225,30.2225,30.193,30.2029,58376.0
2025-05-13 15:10:00,30.69,30.72,30.68,30.7,82140.0,30.2029,30.2324,30.193,30.2127,82140.0
2025-05-13 15:15:00,30.7,30.71,30.69,30.69,52400.0,30.2127,30.2225,30.2029,30.2029,52400.0
2025-05-13 15:20:00,30.7,30.71,30.68,30.69,76040.0,30.2127,30.2225,30.193,30.2029,76040.0
2025-05-13 15:25:00,30.7,30.74,30.69,30.74,75098.0,30.2127,30.2521,30.2029,30.2521,75098.0
2025-05-13 15:30:00,30.73,30.74,30.72,30.74,61443.0,30.2422,30.2521,30.2324,30.2521,61443.0
2025-05-13 15:35:00,30.74,30.75,30.73,30.75,57254.0,30.2521,30.2619,30.2422,30.2619,57254.0
2025-05-13 15:40:00,30.75,30.75,30.73,30.74,74966.0,30.2619,30.2619,30.2422,30.2521,74966.0
2025-05-13 15:45:00,30.73,30.74,30.7,30.71,122645.0,30.2422,30.2521,30.2127,30.2225,122645.0
2025-05-13 15:50:00,30.71,30.72,30.59,30.6,330127.0,30.2225,30.2324,30.1044,30.1143,330127.0
2025-05-13 15:55:00,30.6,30.61,30.56,30.56,579842.0,30.1143,30.1241,30.0749,30.0749,579842.0
2025-05-14 09:30:00,30.51,30.51,30.38,30.41,255263.0,30.0257,30.0257,29.8978,29.9273,255263.0
2025-05-14 09:35:00,30.4,30.41,30.35,30.39,83978.0,29.9175,29.9273,29.8683,29.9076,83978.0
2025-05-14 09:40:00,30.38,30.46,30.36,30.44,55450.0,29.8978,29.9765,29.8781,29.9568,55450.0
2025-05-14 09:45:00,30.45,30.51,30.44,30.46,87928.0,29.9667,30.0257,29.9568,29.9765,87928.0
2025-05-14 09:50:00,30.47,30.55,30.44,30.55,107283.0,29.9863,30.0651,29.9568,30.0651,107283.0
2025-05-14 09:55:00,30.55,30.55,30.45,30.46,93942.0,30.0651,30.0651,29.9667,29.9765,93942.0
2025-05-14 10:00:00,30.45,30.48,30.37,30.48,105155.0,29.9667,29.9962,29.8879,29.9962,105155.0
2025-05-14 10:05:00,30.48,30.5,30.44,30.49,81617.0,29.9962,30.0159,29.9568,30.006,81617.0
2025-05-14 10:10:00,30.49,30.5,30.45,30.49,64235.0,30.006,30.0159,29.9667,30.006,64235.0
2025-05-14 10:15:00,30.49,30.5,30.46,30.48,83950.0,30.006,30.0159,29.9765,29.9962,83950.0
2025-05-14 10:20:00,30.48,30.53,30.47,30.51,46177.0,29.9962,30.0454,29.9863,30.0257,46177.0
2025-05-14 10:25:00,30.51,30.52,30.43,30.44,74837.0,30.0257,30.0356,29.947,29.9568,74837.0
2025-05-14 10:30:00,30.44,30.45,30.42,30.44,66295.0,29.9568,29.9667,29.9371,29.9568,66295.0
2025-05-14 10:35:00,30.44,30.44,30.27,30.28,78849.0,29.9568,29.9568,29.7895,29.7994,78849.0
2025-05-14 10:40:00,30.27,30.28,30.22,30.25,173572.0,29.7895,29.7994,29.7403,29.7698,173572.0
2025-05-14 10:45:00,30.25,30.37,30.24,30.36,54107.0,29.7698,29.8879,29.76,29.8781,54107.0
2025-05-14 10:50:00,30.37,30.38,30.32,30.37,76556.0,29.8879,29.8978,29.8387,29.8879,76556.0
2025-05-14 10:55:00,30.37,30.41,30.36,30.4,65921.0,29.8879,29.9273,29.8781,29.9175,65921.0
2025-05-14 11:00:00,30.39,30.4,30.3,30.3,94490.0,29.9076,29.9175,29.819,29.819,94490.0
2025-05-14 11:05:00,30.31,30.32,30.28,30.3,91909.0,29.8289,29.8387,29.7994,29.819,91909.0
2025-05-14 11:10:00,30.31,30.37,30.31,30.37,42813.0,29.8289,29.8879,29.8289,29.8879,42813.0
2025-05-14 11:15:00,30.37,30.39,30.35,30.37,51316.0,29.8879,29.9076,29.8683,29.8879,51316.0
2025-05-14 11:20:00,30.36,30.41,30.36,30.41,102750.0,29.8781,29.9273,29.8781,29.9273,102750.0
2025-05-14 11:25:00,30.41,30.42,30.39,30.41,73738.0,29.9273,29.9371,29.9076,29.9273,73738.0
2025-05-14 11:30:00,30.4,30.47,30.39,30.42,122561.0,29.9175,29.9863,29.9076,29.9371,122561.0
2025-05-14 11:35:00,30.42,30.43,30.38,30.41,81977.0,29.9371,29.947,29.8978,29.9273,81977.0
2025-05-14 11:40:00,30.41,30.44,30.39,30.41,56629.0,29.9273,29.9568,29.9076,29.9273,56629.0
2025-05-14 11:45:00,30.42,30.42,30.39,30.39,34464.0,29.9371,29.9371,29.9076,29.9076,34464.0
2025-05-14 11:50:00,30.4,30.4,30.34,30.39,25251.0,29.9175,29.9175,29.8584,29.9076,25251.0
2025-05-14 11:55:00,30.39,30.4,30.37,30.38,29913.0,29.9076,29.9175,29.8879,29.8978,29913.0
2025-05-14 12:00:00,30.38,30.42,30.36,30.4,28385.0,29.8978,29.9371,29.8781,29.9175,28385.0
2025-05-14 12:05:00,30.4,30.42,30.39,30.41,32665.0,29.9175,29.9371,29.9076,29.9273,32665.0
2025-05-14 12:10:00,30.41,30.41,30.35,30.36,26090.0,29.9273,29.9273,29.8683,29.8781,26090.0
2025-05-14 12:15:00,30.36,30.38,30.35,30.37,38783.0,29.8781,29.8978,29.8683,29.8879,38783.0
2025-05-14 12:20:00,30.37,30.38,30.33,30.36,100315.0,29.8879,29.8978,29.8486,29.8781,100315.0
2025-05-14 12:25:00,30.37,30.39,30.35,30.38,27841.0,29.8879,29.9076,29.8683,29.8978,27841.0
2025-05-14 12:30:00,30.38,30.41,30.37,30.39,35082.0,29.8978,29.9273,29.8879,29.9076,35082.0
2025-05-14 12:35:00,30.39,30.41,30.38,30.4,33853.0,29.9076,29.9273,29.8978,29.9175,33853.0
2025-05-14 12:40:00,30.4,30.4,30.37,30.39,130183.0,29.9175,29.9175,29.8879,29.9076,130183.0
2025-05-14 12:45:00,30.39,30.41,30.38,30.41,43426.0,29.9076,29.9273,29.8978,29.9273,43426.0
2025-05-14 12:50:00,30.4,30.42,30.4,30.41,28374.0,29.9175,29.9371,29.9175,29.9273,28374.0
2025-05-14 12:55:00,30.41,30.41,30.4,30.41,30832.0,29.9273,29.9273,29.9175,29.9273,30832.0
2025-05-14 13:00:00,30.41,30.43,30.4,30.43,12841.0,29.9273,29.947,29.9175,29.947,12841.0
2025-05-14 13:05:00,30.43,30.46,30.42,30.46,133857.0,29.947,29.9765,29.9371,29.9765,133857.0
2025-05-14 13:10:00,30.46,30.46,30.41,30.42,39182.0,29.9765,29.9765,29.9273,29.9371,39182.0
2025-05-14 13:15:00,30.43,30.43,30.36,30.37,51265.0,29.947,29.947,29.8781,29.8879,51265.0
2025-05-14 13:20:00,30.36,30.37,30.33,30.35,29259.0,29.8781,29.8879,29.8486,29.8683,29259.0
2025-05-14 13:25:00,30.35,30.38,30.34,30.37,30710.0,29.8683,29.8978,29.8584,29.8879,30710.0
2025-05-14 13:30:00,30.37,30.39,30.35,30.36,19235.0,29.8879,29.9076,29.8683,29.8781,19235.0
2025-05-14 13:35:00,30.36,30.39,30.35,30.39,174330.0,29.8781,29.9076,29.8683,29.9076,174330.0
2025-05-14 13:40:00,30.38,30.4,30.38,30.39,27277.0,29.8978,29.9175,29.8978,29.9076,27277.0
2025-05-14 13:45:00,30.38,30.39,30.35,30.38,53999.0,29.8978,29.9076,29.8683,29.8978,53999.0
2025-05-14 13:50:00,30.38,30.39,30.36,30.36,50388.0,29.8978,29.9076,29.8781,29.8781,50388.0
2025-05-14 13:55:00,30.37,30.37,30.33,30.35,86965.0,29.8879,29.8879,29.8486,29.8683,86965.0
2025-05-14 14:00:00,30.35,30.35,30.33,30.34,58429.0,29.8683,29.8683,29.8486,29.8584,58429.0
2025-05-14 14:05:00,30.34,30.37,30.33,30.34,62176.0,29.8584,29.8879,29.8486,29.8584,62176.0
2025-05-14 14:10:00,30.35,30.35,30.29,30.3,92051.0,29.8683,29.8683,29.8092,29.819,92051.0
2025-05-14 14:15:00,30.29,30.32,30.28,30.32,44813.0,29.8092,29.8387,29.7994,29.8387,44813.0
2025-05-14 14:20:00,30.32,30.32,30.29,30.3,27854.0,29.8387,29.8387,29.8092,29.819,27854.0
2025-05-14 14:25:00,30.29,30.31,30.24,30.27,80760.0,29.8092,29.8289,29.76,29.7895,80760.0
2025-05-14 14:30:00,30.27,30.34,30.26,30.33,72874.0,29.7895,29.8584,29.7797,29.8486,72874.0
2025-05-14 14:35:00,30.33,30.33,30.29,30.3,53722.0,29.8486,29.8486,29.8092,29.819,53722.0
2025-05-14 14:40:00,30.29,30.32,30.29,30.3,39800.0,29.8092,29.8387,29.8092,29.819,39800.0
2025-05-14 14:45:00,30.3,30.32,30.29,30.32,121172.0,29.819,29.8387,29.8092,29.8387,121172.0
2025-05-14 14:50:00,30.32,30.33,30.31,30.33,21458.0,29.8387,29.8486,29.8289,29.8486,21458.0
2025-05-14 14:55:00,30.33,30.33,30.31,30.33,40747.0,29.8486,29.8486,29.8289,29.8486,40747.0
2025-05-14 15:00:00,30.33,30.33,30.3,30.3,54240.0,29.8486,29.8486,29.819,29.819,54240.0
2025-05-14 15:05:00,30.3,30.34,30.3,30.32,60574.0,29.819,29.8584,29.819,29.8387,60574.0
2025-05-14 15:10:00,30.32,30.35,30.32,30.35,23862.0,29.8387,29.8683,29.8387,29.8683,23862.0
2025-05-14 15:15:00,30.35,30.37,30.34,30.37,36759.0,29.8683,29.8879,29.8584,29.8879,36759.0
2025-05-14 15:20:00,30.37,30.38,30.35,30.36,138935.0,29.8879,29.8978,29.8683,29.8781,138935.0
2025-05-14 15:25:00,30.36,30.38,30.34,30.35,98121.0,29.8781,29.8978,29.8584,29.8683,98121.0
2025-05-14 15:30:00,30.35,30.4,30.35,30.37,59893.0,29.8683,29.9175,29.8683,29.8879,59893.0
2025-05-14 15:35:00,30.37,30.4,30.37,30.39,101642.0,29.8879,29.9175,29.8879,29.9076,101642.0
2025-05-14 15:40:00,30.38,30.41,30.38,30.39,125652.0,29.8978,29.9273,29.8978,29.9076,125652.0
2025-05-14 15:45:00,30.39,30.4,30.35,30.39,65879.0,29.9076,29.9175,29.8683,29.9076,65879.0
2025-05-14 15:50:00,30.4,30.42,30.37,30.38,144158.0,29.9175,29.9371,29.8879,29.8978,144158.0
2025-05-14 15:55:00,30.38,30.39,30.34,30.36,452728.0,29.8978,29.9076,29.8584,29.8781,452728.0
2025-05-15 09:30:00,29.88,29.88,29.68,29.72,199806.0,29.4057,29.4057,29.2089,29.2483,199806.0
2025-05-15 09:35:00,29.71,29.85,29.69,29.82,131767.0,29.2384,29.3762,29.2187,29.3467,131767.0
2025-05-15 09:40:00,29.83,29.83,29.7,29.72,148087.0,29.3565,29.3565,29.2286,29.2483,148087.0
2025-05-15 09:45:00,29.72,29.76,29.67,29.75,67068.0,29.2483,29.2876,29.199,29.2778,67068.0
2025-05-15 09:50:00,29.76,29.81,29.72,29.81,27669.0,29.2876,29.3368,29.2483,29.3368,27669.0
2025-05-15 09:55:00,29.8,29.84,29.74,29.76,68131.0,29.327,29.3663,29.2679,29.2876,68131.0
2025-05-15 10:00:00,29.76,29.76,29.7,29.7,148445.0,29.2876,29.2876,29.2286,29.2286,148445.0
2025-05-15 10:05:00,29.69,29.7,29.66,29.68,131227.0,29.2187,29.2286,29.1892,29.2089,131227.0
2025-05-15 10:10:00,29.68,29.7,29.65,29.68,58573.0,29.2089,29.2286,29.1794,29.2089,58573.0
2025-05-15 10:15:00,29.68,29.71,29.65,29.71,43088.0,29.2089,29.2384,29.1794,29.2384,43088.0
2025-05-15 10:20:00,29.71,29.74,29.7,29.73,19716.0,29.2384,29.2679,29.2286,29.2581,19716.0
2025-05-15 10:25:00,29.73,29.74,29.65,29.65,97555.0,29.2581,29.2679,29.1794,29.1794,97555.0
2025-05-15 10:30:00,29.66,29.71,29.65,29.69,90854.0,29.1892,29.2384,29.1794,29.2187,90854.0
2025-05-15 10:35:00,29.69,29.73,29.67,29.73,87275.0,29.2187,29.2581,29.199,29.2581,87275.0
2025-05-15 10:40:00,29.73,29.76,29.72,29.75,86464.0,29.2581,29.2876,29.2483,29.2778,86464.0
2025-05-15 10:45:00,29.74,29.75,29.71,29.73,46656.0,29.2679,29.2778,29.2384,29.2581,46656.0
2025-05-15 10:50:00,29.74,29.78,29.73,29.75,39464.0,29.2679,29.3073,29.2581,29.2778,39464.0
2025-05-15 10:55:00,29.75,29.79,29.75,29.78,81317.0,29.2778,29.3171,29.2778,29.3073,81317.0
2025-05-15 11:00:00,29.78,29.79,29.75,29.79,36892.0,29.3073,29.3171,29.2778,29.3171,36892.0
2025-05-15 11:05:00,29.78,29.81,29.77,29.77,49306.0,29.3073,29.3368,29.2975,29.2975,49306.0
2025-05-15 11:10:00,29.76,29.78,29.75,29.77,50925.0,29.2876,29.3073,29.2778,29.2975,50925.0
2025-05-15 11:15:00,29.77,29.83,29.75,29.82,57163.0,29.2975,29.3565,29.2778,29.3467,57163.0
2025-05-15 11:20:00,29.82,29.88,29.81,29.86,72305.0,29.3467,29.4057,29.3368,29.386,72305.0
2025-05-15 11:25:00,29.86,29.86,29.82,29.84,202954.0,29.386,29.386,29.3467,29.3663,202954.0
2025-05-15 11:30:00,29.84,29.85,29.81,29.83,122442.0,29.3663,29.3762,29.3368,29.3565,122442.0
2025-05-15 11:35:00,29.83,29.84,29.8,29.84,66772.0,29.3565,29.3663,29.327,29.3663,66772.0
2025-05-15 11:40:00,29.84,29.93,29.83,29.9,58043.0,29.3663,29.4549,29.3565,29.4254,58043.0
2025-05-15 11:45:00,29.9,29.93,29.89,29.92,59937.0,29.4254,29.4549,29.4156,29.4451,59937.0
2025-05-15 11:50:00,29.91,29.92,29.89,29.92,49264.0,29.4352,29.4451,29.4156,29.4451,49264.0
2025-05-15 11:55:00,29.92,29.95,29.91,29.95,55528.0,29.4451,29.4746,29.4352,29.4746,55528.0
2025-05-15 12:00:00,29.94,29.96,29.93,29.95,31668.0,29.4648,29.4844,29.4549,29.4746,31668.0
2025-05-15 12:05:00,29.95,30.02,29.95,30.02,74463.0,29.4746,29.5435,29.4746,29.5435,74463.0
2025-05-15 12:10:00,30.02,30.02,29.97,29.98,82414.0,29.5435,29.5435,29.4943,29.5041,82414.0
2025-05-15 12:15:00,29.98,30.01,29.98,30.0,23817.0,29.5041,29.5337,29.5041,29.5238,23817.0
2025-05-15 12:20:00,30.0,30.0,29.97,29.99,32540.0,29.5238,29.5238,29.4943,29.514,32540.0
2025-05-15 12:25:00,30.0,30.01,29.96,30.01,79443.0,29.5238,29.5337,29.4844,29.5337,79443.0
2025-05-15 12:30:00,30.01,30.03,30.0,30.01,43383.0,29.5337,29.5533,29.5238,29.5337,43383.0
2025-05-15 12:35:00,30.02,30.03,30.0,30.03,24136.0,29.5435,29.5533,29.5238,29.5533,24136.0
2025-05-15 12:40:00,30.03,30.03,30.0,30.02,37135.0,29.5533,29.5533,29.5238,29.5435,37135.0
2025-05-15 12:45:00,30.02,30.03,29.99,29.99,57557.0,29.5435,29.5533,29.514,29.514,57557.0
2025-05-15 12:50:00,30.0,30.01,29.99,30.01,35798.0,29.5238,29.5337,29.514,29.5337,35798.0
2025-05-15 12:55:00,30.01,30.01,29.99,30.01,20224.0,29.5337,29.5337,29.514,29.5337,20224.0
2025-05-15 13:00:00,30.01,30.02,29.99,30.01,101904.0,29.5337,29.5435,29.514,29.5337,101904.0
2025-05-15 13:05:00,30.02,30.04,30.01,30.03,18804.0,29.5435,29.5632,29.5337,29.5533,18804.0
2025-05-15 13:10:00,30.03,30.04,30.02,30.03,37525.0,29.5533,29.5632,29.5435,29.5533,37525.0
2025-05-15 13:15:00,30.03,30.05,30.02,30.05,20101.0,29.5533,29.573,29.5435,29.573,20101.0
2025-05-15 13:20:00,30.05,30.06,30.03,30.05,53426.0,29.573,29.5829,29.5533,29.573,53426.0
2025-05-15 13:25:00,30.05,30.06,30.01,30.02,41842.0,29.573,29.5829,29.5337,29.5435,41842.0
2025-05-15 13:30:00,30.02,30.02,29.98,29.98,36831.0,29.5435,29.5435,29.5041,29.5041,36831.0
2025-05-15 13:35:00,29.98,29.99,29.96,29.99,67690.0,29.5041,29.514,29.4844,29.514,67690.0
2025-05-15 13:40:00,29.99,30.01,29.98,30.01,32537.0,29.514,29.5337,29.5041,29.5337,32537.0
2025-05-15 13:45:00,30.0,30.03,30.0,30.03,28055.0,29.5238,29.5533,29.5238,29.5533,28055.0
2025-05-15 13:50:00,30.02,30.05,30.01,30.05,39697.0,29.5435,29.573,29.5337,29.573,39697.0
2025-05-15 13:55:00,30.04,30.05,30.03,30.03,38726.0,29.5632,29.573,29.5533,29.5533,38726.0
2025-05-15 14:00:00,30.04,30.06,30.02,30.05,38596.0,29.5632,29.5829,29.5435,29.573,38596.0
2025-05-15 14:05:00,30.04,30.06,30.03,30.05,45734.0,29.5632,29.5829,29.5533,29.573,45734.0
2025-05-15 14:10:00,30.05,30.07,30.04,30.05,45545.0,29.573,29.5927,29.5632,29.573,45545.0
2025-05-15 14:15:00,30.05,30.07,30.03,30.05,45160.0,29.573,29.5927,29.5533,29.573,45160.0
2025-05-15 14:20:00,30.04,30.07,30.03,30.07,71391.0,29.5632,29.5927,29.5533,29.5927,71391.0
2025-05-15 14:25:00,30.07,30.08,30.06,30.07,49168.0,29.5927,29.6025,29.5829,29.5927,49168.0
2025-05-15 14:30:00,30.07,30.09,30.06,30.09,42888.0,29.5927,29.6124,29.5829,29.6124,42888.0
2025-05-15 14:35:00,30.09,30.1,30.08,30.09,20393.0,29.6124,29.6222,29.6025,29.6124,20393.0
2025-05-15 14:40:00,30.09,30.1,30.08,30.09,18651.0,29.6124,29.6222,29.6025,29.6124,18651.0
2025-05-15 14:45:00,30.09,30.09,30.05,30.06,43452.0,29.6124,29.6124,29.573,29.5829,43452.0
2025-05-15 14:50:00,30.06,30.08,30.06,30.08,43926.0,29.5829,29.6025,29.5829,29.6025,43926.0
2025-05-15 14:55:00,30.08,30.08,30.06,30.06,34077.0,29.6025,29.6025,29.5829,29.5829,34077.0
2025-05-15 15:00:00,30.07,30.09,30.06,30.08,51238.0,29.5927,29.6124,29.5829,29.6025,51238.0
2025-05-15 15:05:00,30.08,30.09,30.06,30.07,71753.0,29.6025,29.6124,29.5829,29.5927,71753.0
2025-05-15 15:10:00,30.06,30.08,30.05,30.08,38005.0,29.5829,29.6025,29.573,29.6025,38005.0
2025-05-15 15:15:00,30.08,30.1,30.06,30.09,54828.0,29.6025,29.6222,29.5829,29.6124,54828.0
2025-05-15 15:20:00,30.09,30.13,30.08,30.12,52318.0,29.6124,29.6517,29.6025,29.6419,52318.0
2025-05-15 15:25:00,30.11,30.13,30.1,30.12,86761.0,29.6321,29.6517,29.6222,29.6419,86761.0
2025-05-15 15:30:00,30.13,30.16,30.12,30.13,169381.0,29.6517,29.6813,29.6419,29.6517,169381.0
2025-05-15 15:35:00,30.12,30.15,30.12,30.14,114241.0,29.6419,29.6714,29.6419,29.6616,114241.0
2025-05-15 15:40:00,30.14,30.14,30.1,30.11,76808.0,29.6616,29.6616,29.6222,29.6321,76808.0
2025-05-15 15:45:00,30.11,30.13,30.1,30.11,75949.0,29.6321,29.6517,29.6222,29.6321,75949.0
2025-05-15 15:50:00,30.12,30.16,30.11,30.13,228511.0,29.6419,29.6813,29.6321,29.6517,228511.0
2025-05-15 15:55:00,30.13,30.18,30.12,30.14,613925.0,29.6517,29.701,29.6419,29.6616,613925.0
2025-05-16 09:30:00,29.78,29.83,29.73,29.74,239738.0,29.78,29.83,29.73,29.74,239738.0
2025-05-16 09:35:00,29.74,29.8,29.72,29.75,174700.0,29.74,29.8,29.72,29.75,174700.0
2025-05-16 09:40:00,29.75,29.77,29.7,29.71,99497.0,29.75,29.77,29.7,29.71,99497.0
2025-05-16 09:45:00,29.7,29.71,29.61,29.65,138611.0,29.7,29.71,29.61,29.65,138611.0
2025-05-16 09:50:00,29.65,29.69,29.64,29.66,122295.0,29.65,29.69,29.64,29.66,122295.0
2025-05-16 09:55:00,29.67,29.71,29.66,29.68,95011.0,29.67,29.71,29.66,29.68,95011.0
2025-05-16 10:00:00,29.68,29.68,29.57,29.59,79490.0,29.68,29.68,29.57,29.59,79490.0
2025-05-16 10:05:00,29.57,29.58,29.5,29.54,107550.0,29.57,29.58,29.5,29.54,107550.0
2025-05-16 10:10:00,29.54,29.61,29.53,29.6,93238.0,29.54,29.61,29.53,29.6,93238.0
2025-05-16 10:15:00,29.59,29.6,29.54,29.54,71581.0,29.59,29.6,29.54,29.54,71581.0
2025-05-16 10:20:00,29.55,29.62,29.54,29.61,62772.0,29.55,29.62,29.54,29.61,62772.0
2025-05-16 10:25:00,29.61,29.62,29.57,29.58,79245.0,29.61,29.62,29.57,29.58,79245.0
2025-05-16 10:30:00,29.57,29.59,29.54,29.55,39985.0,29.57,29.59,29.54,29.55,39985.0
2025-05-16 10:35:00,29.55,29.58,29.53,29.57,140605.0,29.55,29.58,29.53,29.57,140605.0
2025-05-16 10:40:00,29.57,29.62,29.54,29.6,62572.0,29.57,29.62,29.54,29.6,62572.0
2025-05-16 10:45:00,29.6,29.62,29.58,29.6,46920.0,29.6,29.62,29.58,29.6,46920.0
2025-05-16 10:50:00,29.59,29.62,29.58,29.6,32317.0,29.59,29.62,29.58,29.6,32317.0
2025-05-16 10:55:00,29.6,29.63,29.59,29.63,63891.0,29.6,29.63,29.59,29.63,63891.0
2025-05-16 11:00:00,29.63,29.68,29.62,29.68,85609.0,29.63,29.68,29.62,29.68,85609.0
2025-05-16 11:05:00,29.68,29.69,29.64,29.65,97509.0,29.68,29.69,29.64,29.65,97509.0
2025-05-16 11:10:00,29.65,29.72,29.64,29.71,41518.0,29.65,29.72,29.64,29.71,41518.0
2025-05-16 11:15:00,29.71,29.73,29.66,29.7,65218.0,29.71,29.73,29.66,29.7,65218.0
2025-05-16 11:20:00,29.7,29.72,29.68,29.71,78457.0,29.7,29.72,29.68,29.71,78457.0
2025-05-16 11:25:00,29.72,29.76,29.7,29.71,77509.0,29.72,29.76,29.7,29.71,77509.0
2025-05-16 11:30:00,29.71,29.73,29.68,29.7,163010.0,29.71,29.73,29.68,29.7,163010.0
2025-05-16 11:35:00,29.69,29.72,29.69,29.69,95334.0,29.69,29.72,29.69,29.69,95334.0
2025-05-16 11:40:00,29.7,29.73,29.69,29.71,57957.0,29.7,29.73,29.69,29.71,57957.0
2025-05-16 11:45:00,29.71,29.72,29.69,29.71,44348.0,29.71,29.72,29.69,29.71,44348.0
2025-05-16 11:50:00,29.7,29.72,29.7,29.72,40292.0,29.7,29.72,29.7,29.72,40292.0
2025-05-16 11:55:00,29.73,29.73,29.67,29.68,50362.0,29.73,29.73,29.67,29.68,50362.0
2025-05-16 12:00:00,29.68,29.72,29.67,29.7,39018.0,29.68,29.72,29.67,29.7,39018.0
2025-05-16 12:05:00,29.71,29.77,29.7,29.73,153284.0,29.71,29.77,29.7,29.73,153284.0
2025-05-16 12:10:00,29.72,29.75,29.71,29.73,31605.0,29.72,29.75,29.71,29.73,31605.0
2025-05-16 12:15:00,29.72,29.76,29.71,29.76,26212.0,29.72,29.76,29.71,29.76,26212.0
2025-05-16 12:20:00,29.76,29.78,29.75,29.77,57214.0,29.76,29.78,29.75,29.77,57214.0
2025-05-16 12:25:00,29.76,29.79,29.76,29.77,47569.0,29.76,29.79,29.76,29.77,47569.0
2025-05-16 12:30:00,29.77,29.78,29.75,29.75,68094.0,29.77,29.78,29.75,29.75,68094.0
2025-05-16 12:35:00,29.76,29.79,29.74,29.77,248236.0,29.76,29.79,29.74,29.77,248236.0
2025-05-16 12:40:00,29.77,29.79,29.76,29.77,40371.0,29.77,29.79,29.76,29.77,40371.0
2025-05-16 12:45:00,29.77,29.78,29.75,29.75,24766.0,29.77,29.78,29.75,29.75,24766.0
2025-05-16 12:50:00,29.76,29.78,29.75,29.77,126804.0,29.76,29.78,29.75,29.77,126804.0
2025-05-16 12:55:00,29.78,29.79,29.76,29.77,68013.0,29.78,29.79,29.76,29.77,68013.0
2025-05-16 13:00:00,29.77,29.77,29.73,29.73,28569.0,29.77,29.77,29.73,29.73,28569.0
2025-05-16 13:05:00,29.74,29.77,29.73,29.77,30754.0,29.74,29.77,29.73,29.77,30754.0
2025-05-16 13:10:00,29.76,29.8,29.76,29.8,32369.0,29.76,29.8,29.76,29.8,32369.0
2025-05-16 13:15:00,29.79,29.84,29.79,29.81,54203.0,29.79,29.84,29.79,29.81,54203.0
2025-05-16 13:20:00,29.82,29.84,29.81,29.83,15917.0,29.82,29.84,29.81,29.83,15917.0
2025-05-16 13:25:00,29.83,29.84,29.82,29.83,13023.0,29.83,29.84,29.82,29.83,13023.0
2025-05-16 13:30:00,29.83,29.84,29.79,29.8,56203.0,29.83,29.84,29.79,29.8,56203.0
2025-05-16 13:35:00,29.8,29.81,29.79,29.8,22359.0,29.8,29.81,29.79,29.8,22359.0
2025-05-16 13:40:00,29.8,29.8,29.77,29.79,22915.0,29.8,29.8,29.77,29.79,22915.0
2025-05-16 13:45:00,29.79,29.82,29.78,29.82,25160.0,29.79,29.82,29.78,29.82,25160.0
2025-05-16 13:50:00,29.82,29.83,29.8,29.81,29751.0,29.82,29.83,29.8,29.81,29751.0
2025-05-16 13:55:00,29.8,29.81,29.79,29.8,26991.0,29.8,29.81,29.79,29.8,26991.0
2025-05-16 14:00:00,29.8,29.85,29.8,29.85,24215.0,29.8,29.85,29.8,29.85,24215.0
2025-05-16 14:05:00,29.85,29.86,29.81,29.82,54453.0,29.85,29.86,29.81,29.82,54453.0
2025-05-16 14:10:00,29.83,29.83,29.81,29.82,15821.0,29.83,29.83,29.81,29.82,15821.0
2025-05-16 14:15:00,29.82,29.82,29.79,29.8,44946.0,29.82,29.82,29.79,29.8,44946.0
2025-05-16 14:20:00,29.8,29.82,29.8,29.82,26974.0,29.8,29.82,29.8,29.82,26974.0
2025-05-16 14:25:00,29.81,29.82,29.8,29.82,42587.0,29.81,29.82,29.8,29.82,42587.0
2025-05-16 14:30:00,29.81,29.82,29.8,29.8,30251.0,29.81,29.82,29.8,29.8,30251.0
2025-05-16 14:35:00,29.8,29.82,29.79,29.82,48689.0,29.8,29.82,29.79,29.82,48689.0
2025-05-16 14:40:00,29.82,29.83,29.81,29.82,52621.0,29.82,29.83,29.81,29.82,52621.0
2025-05-16 14:45:00,29.82,29.83,29.81,29.82,27469.0,29.82,29.83,29.81,29.82,27469.0
2025-05-16 14:50:00,29.82,29.83,29.8,29.83,31331.0,29.82,29.83,29.8,29.83,31331.0
2025-05-16 14:55:00,29.83,29.83,29.81,29.81,25251.0,29.83,29.83,29.81,29.81,25251.0
2025-05-16 15:00:00,29.81,29.84,29.81,29.82,82188.0,29.81,29.84,29.81,29.82,82188.0
2025-05-16 15:05:00,29.82,29.86,29.81,29.84,142985.0,29.82,29.86,29.81,29.84,142985.0
2025-05-16 15:10:00,29.84,29.85,29.82,29.83,40768.0,29.84,29.85,29.82,29.83,40768.0
2025-05-16 15:15:00,29.83,29.83,29.8,29.81,67861.0,29.83,29.83,29.8,29.81,67861.0
2025-05-16 15:20:00,29.81,29.82,29.8,29.8,68037.0,29.81,29.82,29.8,29.8,68037.0
2025-05-16 15:25:00,29.8,29.81,29.79,29.8,54001.0,29.8,29.81,29.79,29.8,54001.0
2025-05-16 15:30:00,29.8,29.81,29.78,29.79,96510.0,29.8,29.81,29.78,29.79,96510.0
2025-05-16 15:35:00,29.8,29.81,29.79,29.8,84334.0,29.8,29.81,29.79,29.8,84334.0
2025-05-16 15:40:00,29.8,29.82,29.77,29.78,166297.0,29.8,29.82,29.77,29.78,166297.0
2025-05-16 15:45:00,29.78,29.79,29.75,29.77,98818.0,29.78,29.79,29.75,29.77,98818.0
2025-05-16 15:50:00,29.78,29.78,29.75,29.76,135141.0,29.78,29.78,29.75,29.76,135141.0
2025-05-16 15:55:00,29.76,29.76,29.73,29.75,613193.0,29.76,29.76,29.73,29.75,613193.0
2025-05-19 09:30:00,29.47,29.47,29.33,29.35,312714.0,29.47,29.47,29.33,29.35,312714.0
2025-05-19 09:35:00,29.35,29.38,29.28,29.31,193607.0,29.35,29.38,29.28,29.31,193607.0
2025-05-19 09:40:00,29.31,29.32,29.28,29.32,155058.0,29.31,29.32,29.28,29.32,155058.0
2025-05-19 09:45:00,29.32,29.34,29.29,29.32,123388.0,29.32,29.34,29.29,29.32,123388.0
2025-05-19 09:50:00,29.32,29.32,29.22,29.3,153966.0,29.32,29.32,29.22,29.3,153966.0
2025-05-19 09:55:00,29.31,29.35,29.3,29.32,363025.0,29.31,29.35,29.3,29.32,363025.0
2025-05-19 10:00:00,29.32,29.33,29.26,29.31,84529.0,29.32,29.33,29.26,29.31,84529.0
2025-05-19 10:05:00,29.31,29.36,29.3,29.33,119478.0,29.31,29.36,29.3,29.33,119478.0
2025-05-19 10:10:00,29.33,29.34,29.3,29.31,96220.0,29.33,29.34,29.3,29.31,96220.0
2025-05-19 10:15:00,29.31,29.38,29.3,29.35,204190.0,29.31,29.38,29.3,29.35,204190.0
2025-05-19 10:20:00,29.35,29.38,29.33,29.35,160182.0,29.35,29.38,29.33,29.35,160182.0
2025-05-19 10:25:00,29.35,29.38,29.35,29.36,153682.0,29.35,29.38,29.35,29.36,153682.0
2025-05-19 10:30:00,29.36,29.39,29.35,29.37,114346.0,29.36,29.39,29.35,29.37,114346.0
2025-05-19 10:35:00,29.38,29.4,29.36,29.39,61765.0,29.38,29.4,29.36,29.39,61765.0
2025-05-19 10:40:00,29.39,29.4,29.36,29.37,91203.0,29.39,29.4,29.36,29.37,91203.0
2025-05-19 10:45:00,29.37,29.37,29.32,29.33,55640.0,29.37,29.37,29.32,29.33,55640.0
2025-05-19 10:50:00,29.32,29.35,29.3,29.34,64518.0,29.32,29.35,29.3,29.34,64518.0
2025-05-19 10:55:00,29.34,29.35,29.32,29.33,291310.0,29.34,29.35,29.32,29.33,291310.0
2025-05-19 11:00:00,29.33,29.37,29.31,29.36,177322.0,29.33,29.37,29.31,29.36,177322.0
2025-05-19 11:05:00,29.36,29.36,29.29,29.31,104448.0,29.36,29.36,29.29,29.31,104448.0
2025-05-19 11:10:00,29.31,29.33,29.3,29.31,92868.0,29.31,29.33,29.3,29.31,92868.0
2025-05-19 11:15:00,29.31,29.31,29.25,29.27,101833.0,29.31,29.31,29.25,29.27,101833.0
2025-05-19 11:20:00,29.26,29.28,29.24,29.27,57842.0,29.26,29.28,29.24,29.27,57842.0
2025-05-19 11:25:00,29.28,29.29,29.25,29.29,57287.0,29.28,29.29,29.25,29.29,57287.0
2025-05-19 11:30:00,29.29,29.33,29.27,29.28,176843.0,29.29,29.33,29.27,29.28,176843.0
2025-05-19 11:35:00,29.27,29.32,29.26,29.32,89198.0,29.27,29.32,29.26,29.32,89198.0
2025-05-19 11:40:00,29.32,29.34,29.3,29.32,81283.0,29.32,29.34,29.3,29.32,81283.0
2025-05-19 11:45:00,29.32,29.34,29.3,29.31,35775.0,29.32,29.34,29.3,29.31,35775.0
2025-05-19 11:50:00,29.3,29.33,29.3,29.32,21690.0,29.3,29.33,29.3,29.32,21690.0
2025-05-19 11:55:00,29.32,29.34,29.31,29.33,43005.0,29.32,29.34,29.31,29.33,43005.0
2025-05-19 12:00:00,29.33,29.34,29.31,29.33,41740.0,29.33,29.34,29.31,29.33,41740.0
2025-05-19 12:05:00,29.33,29.34,29.31,29.34,42293.0,29.33,29.34,29.31,29.34,42293.0
2025-05-19 12:10:00,29.34,29.34,29.32,29.34,51649.0,29.34,29.34,29.32,29.34,51649.0
2025-05-19 12:15:00,29.34,29.35,29.31,29.32,77265.0,29.34,29.35,29.31,29.32,77265.0
2025-05-19 12:20:00,29.31,29.32,29.28,29.3,25893.0,29.31,29.32,29.28,29.3,25893.0
2025-05-19 12:25:00,29.3,29.31,29.27,29.3,84119.0,29.3,29.31,29.27,29.3,84119.0
2025-05-19 12:30:00,29.29,29.3,29.28,29.3,28155.0,29.29,29.3,29.28,29.3,28155.0
2025-05-19 12:35:00,29.3,29.32,29.29,29.32,31476.0,29.3,29.32,29.29,29.32,31476.0
2025-05-19 12:40:00,29.32,29.32,29.23,29.29,131274.0,29.32,29.32,29.23,29.29,131274.0
2025-05-19 12:45:00,29.28,29.32,29.25,29.32,54531.0,29.28,29.32,29.25,29.32,54531.0
2025-05-19 12:50:00,29.31,29.33,29.31,29.32,24222.0,29.31,29.33,29.31,29.32,24222.0
2025-05-19 12:55:00,29.32,29.33,29.29,29.3,32461.0,29.32,29.33,29.29,29.3,32461.0
2025-05-19 13:00:00,29.29,29.33,29.28,29.33,43441.0,29.29,29.33,29.28,29.33,43441.0
2025-05-19 13:05:00,29.33,29.35,29.32,29.34,86404.0,29.33,29.35,29.32,29.34,86404.0
2025-05-19 13:10:00,29.34,29.34,29.31,29.33,30554.0,29.34,29.34,29.31,29.33,30554.0
2025-05-19 13:15:00,29.33,29.33,29.31,29.32,11220.0,29.33,29.33,29.31,29.32,11220.0
2025-05-19 13:20:00,29.32,29.32,29.29,29.29,55507.0,29.32,29.32,29.29,29.29,55507.0
2025-05-19 13:25:00,29.3,29.32,29.29,29.32,57492.0,29.3,29.32,29.29,29.32,57492.0
2025-05-19 13:30:00,29.32,29.33,29.28,29.32,62909.0,29.32,29.33,29.28,29.32,62909.0
2025-05-19 13:35:00,29.32,29.33,29.28,29.29,32809.0,29.32,29.33,29.28,29.29,32809.0
2025-05-19 13:40:00,29.28,29.29,29.25,29.26,48705.0,29.28,29.29,29.25,29.26,48705.0
2025-05-19 13:45:00,29.26,29.27,29.25,29.27,23806.0,29.26,29.27,29.25,29.27,23806.0
2025-05-19 13:50:00,29.27,29.29,29.25,29.27,82842.0,29.27,29.29,29.25,29.27,82842.0
2025-05-19 13:55:00,29.26,29.28,29.26,29.28,13978.0,29.26,29.28,29.26,29.28,13978.0
2025-05-19 14:00:00,29.28,29.29,29.26,29.27,93381.0,29.28,29.29,29.26,29.27,93381.0
2025-05-19 14:05:00,29.27,29.29,29.25,29.29,85736.0,29.27,29.29,29.25,29.29,85736.0
2025-05-19 14:10:00,29.29,29.29,29.27,29.28,42044.0,29.29,29.29,29.27,29.28,42044.0
2025-05-19 14:15:00,29.28,29.3,29.26,29.28,104479.0,29.28,29.3,29.26,29.28,104479.0
2025-05-19 14:20:00,29.27,29.28,29.26,29.28,20071.0,29.27,29.28,29.26,29.28,20071.0
2025-05-19 14:25:00,29.28,29.29,29.27,29.27,60637.0,29.28,29.29,29.27,29.27,60637.0
2025-05-19 14:30:00,29.28,29.29,29.26,29.29,52878.0,29.28,29.29,29.26,29.29,52878.0
2025-05-19 14:35:00,29.29,29.3,29.28,29.3,147196.0,29.29,29.3,29.28,29.3,147196.0
2025-05-19 14:40:00,29.3,29.31,29.28,29.3,89169.0,29.3,29.31,29.28,29.3,89169.0
2025-05-19 14:45:00,29.3,29.3,29.26,29.27,41020.0,29.3,29.3,29.26,29.27,41020.0
2025-05-19 14:50:00,29.27,29.27,29.25,29.25,53901.0,29.27,29.27,29.25,29.25,53901.0
2025-05-19 14:55:00,29.26,29.27,29.25,29.27,66411.0,29.26,29.27,29.25,29.27,66411.0
2025-05-19 15:00:00,29.27,29.28,29.26,29.27,53545.0,29.27,29.28,29.26,29.27,53545.0
2025-05-19 15:05:00,29.26,29.3,29.26,29.3,95311.0,29.26,29.3,29.26,29.3,95311.0
2025-05-19 15:10:00,29.3,29.3,29.26,29.27,128199.0,29.3,29.3,29.26,29.27,128199.0
2025-05-19 15:15:00,29.27,29.27,29.26,29.26,119759.0,29.27,29.27,29.26,29.26,119759.0
2025-05-19 15:20:00,29.27,29.28,29.26,29.27,140636.0,29.27,29.28,29.26,29.27,140636.0
2025-05-19 15:25:00,29.27,29.27,29.23,29.24,96300.0,29.27,29.27,29.23,29.24,96300.0
2025-05-19 15:30:00,29.24,29.27,29.24,29.27,49110.0,29.24,29.27,29.24,29.27,49110.0
2025-05-19 15:35:00,29.27,29.27,29.26,29.27,86610.0,29.27,29.27,29.26,29.27,86610.0
2025-05-19 15:40:00,29.27,29.27,29.24,29.26,175057.0,29.27,29.27,29.24,29.26,175057.0
2025-05-19 15:45:00,29.26,29.3,29.25,29.27,280916.0,29.26,29.3,29.25,29.27,280916.0
2025-05-19 15:50:00,29.26,29.34,29.26,29.34,115075.0,29.26,29.34,29.26,29.34,115075.0
2025-05-19 15:55:00,29.34,29.4,29.32,29.4,470594.0,29.34,29.4,29.32,29.4,470594.0
2025-05-20 09:30:00,29.2,29.27,29.16,29.17,370309.0,29.2,29.27,29.16,29.17,370309.0
2025-05-20 09:35:00,29.16,29.22,29.05,29.05,132900.0,29.16,29.22,29.05,29.05,132900.0
2025-05-20 09:40:00,29.06,29.13,29.05,29.07,144844.0,29.06,29.13,29.05,29.07,144844.0
2025-05-20 09:45:00,29.07,29.2,29.06,29.17,62035.0,29.07,29.2,29.06,29.17,62035.0
2025-05-20 09:50:00,29.17,29.23,29.16,29.22,52844.0,29.17,29.23,29.16,29.22,52844.0
2025-05-20 09:55:00,29.22,29.25,29.19,29.2,33940.0,29.22,29.25,29.19,29.2,33940.0
2025-05-20 10:00:00,29.2,29.26,29.2,29.21,79004.0,29.2,29.26,29.2,29.21,79004.0
2025-05-20 10:05:00,29.21,29.22,29.13,29.13,23905.0,29.21,29.22,29.13,29.13,23905.0
2025-05-20 10:10:00,29.14,29.16,29.12,29.14,70362.0,29.14,29.16,29.12,29.14,70362.0
2025-05-20 10:15:00,29.13,29.19,29.12,29.17,40227.0,29.13,29.19,29.12,29.17,40227.0
2025-05-20 10:20:00,29.17,29.2,29.16,29.19,19871.0,29.17,29.2,29.16,29.19,19871.0
2025-05-20 10:25:00,29.19,29.23,29.19,29.22,34723.0,29.19,29.23,29.19,29.22,34723.0
2025-05-20 10:30:00,29.21,29.26,29.21,29.24,19919.0,29.21,29.26,29.21,29.24,19919.0
2025-05-20 10:35:00,29.24,29.26,29.22,29.22,127132.0,29.24,29.26,29.22,29.22,127132.0
2025-05-20 10:40:00,29.23,29.23,29.18,29.18,44774.0,29.23,29.23,29.18,29.18,44774.0
2025-05-20 10:45:00,29.18,29.2,29.17,29.19,40730.0,29.18,29.2,29.17,29.19,40730.0
2025-05-20 10:50:00,29.19,29.2,29.17,29.18,27273.0,29.19,29.2,29.17,29.18,27273.0
2025-05-20 10:55:00,29.19,29.21,29.18,29.19,33649.0,29.19,29.21,29.18,29.19,33649.0
2025-05-20 11:00:00,29.18,29.26,29.17,29.26,62351.0,29.18,29.26,29.17,29.26,62351.0
2025-05-20 11:05:00,29.26,29.29,29.26,29.28,48754.0,29.26,29.29,29.26,29.28,48754.0
2025-05-20 11:10:00,29.27,29.3,29.26,29.29,57537.0,29.27,29.3,29.26,29.29,57537.0
2025-05-20 11:15:00,29.29,29.29,29.25,29.27,115024.0,29.29,29.29,29.25,29.27,115024.0
2025-05-20 11:20:00,29.27,29.27,29.24,29.26,26709.0,29.27,29.27,29.24,29.26,26709.0
2025-05-20 11:25:00,29.26,29.29,29.25,29.27,46206.0,29.26,29.29,29.25,29.27,46206.0
2025-05-20 11:30:00,29.27,29.3,29.25,29.29,209377.0,29.27,29.3,29.25,29.29,209377.0
2025-05-20 11:35:00,29.29,29.3,29.27,29.28,73883.0,29.29,29.3,29.27,29.28,73883.0
2025-05-20 11:40:00,29.28,29.28,29.24,29.25,43902.0,29.28,29.28,29.24,29.25,43902.0
2025-05-20 11:45:00,29.25,29.25,29.22,29.25,34623.0,29.25,29.25,29.22,29.25,34623.0
2025-05-20 11:50:00,29.24,29.26,29.23,29.26,47420.0,29.24,29.26,29.23,29.26,47420.0
2025-05-20 11:55:00,29.26,29.31,29.25,29.3,66570.0,29.26,29.31,29.25,29.3,66570.0
2025-05-20 12:00:00,29.3,29.31,29.27,29.27,24285.0,29.3,29.31,29.27,29.27,24285.0
2025-05-20 12:05:00,29.28,29.29,29.26,29.29,32279.0,29.28,29.29,29.26,29.29,32279.0
2025-05-20 12:10:00,29.29,29.29,29.24,29.25,52644.0,29.29,29.29,29.24,29.25,52644.0
2025-05-20 12:15:00,29.25,29.27,29.22,29.25,50910.0,29.25,29.27,29.22,29.25,50910.0
2025-05-20 12:20:00,29.26,29.3,29.26,29.29,24545.0,29.26,29.3,29.26,29.29,24545.0
2025-05-20 12:25:00,29.29,29.29,29.26,29.27,18002.0,29.29,29.29,29.26,29.27,18002.0
2025-05-20 12:30:00,29.28,29.3,29.26,29.26,78423.0,29.28,29.3,29.26,29.26,78423.0
2025-05-20 12:35:00,29.27,29.28,29.26,29.27,41139.0,29.27,29.28,29.26,29.27,41139.0
2025-05-20 12:40:00,29.28,29.31,29.26,29.3,49292.0,29.28,29.31,29.26,29.3,49292.0
2025-05-20 12:45:00,29.31,29.32,29.29,29.31,26557.0,29.31,29.32,29.29,29.31,26557.0
2025-05-20 12:50:00,29.3,29.32,29.3,29.3,26285.0,29.3,29.32,29.3,29.3,26285.0
2025-05-20 12:55:00,29.3,29.34,29.3,29.33,36478.0,29.3,29.34,29.3,29.33,36478.0
2025-05-20 13:00:00,29.33,29.36,29.31,29.36,26293.0,29.33,29.36,29.31,29.36,26293.0
2025-05-20 13:05:00,29.35,29.36,29.33,29.34,18516.0,29.35,29.36,29.33,29.34,18516.0
2025-05-20 13:10:00,29.35,29.36,29.34,29.34,34838.0,29.35,29.36,29.34,29.34,34838.0
2025-05-20 13:15:00,29.34,29.35,29.33,29.35,22117.0,29.34,29.35,29.33,29.35,22117.0
2025-05-20 13:20:00,29.35,29.35,29.33,29.34,22582.0,29.35,29.35,29.33,29.34,22582.0
2025-05-20 13:25:00,29.34,29.36,29.34,29.35,28998.0,29.34,29.36,29.34,29.35,28998.0
2025-05-20 13:30:00,29.35,29.38,29.34,29.36,66134.0,29.35,29.38,29.34,29.36,66134.0
2025-05-20 13:35:00,29.35,29.37,29.34,29.36,40011.0,29.35,29.37,29.34,29.36,40011.0
2025-05-20 13:40:00,29.36,29.36,29.33,29.33,14283.0,29.36,29.36,29.33,29.33,14283.0
2025-05-20 13:45:00,29.33,29.33,29.3,29.3,47644.0,29.33,29.33,29.3,29.3,47644.0
2025-05-20 13:50:00,29.3,29.31,29.29,29.3,27635.0,29.3,29.31,29.29,29.3,27635.0
2025-05-20 13:55:00,29.3,29.31,29.3,29.31,19983.0,29.3,29.31,29.3,29.31,19983.0
2025-05-20 14:00:00,29.3,29.31,29.26,29.27,29578.0,29.3,29.31,29.26,29.27,29578.0
2025-05-20 14:05:00,29.27,29.29,29.26,29.28,14920.0,29.27,29.29,29.26,29.28,14920.0
2025-05-20 14:10:00,29.29,29.29,29.27,29.28,19957.0,29.29,29.29,29.27,29.28,19957.0
2025-05-20 14:15:00,29.28,29.28,29.23,29.25,37200.0,29.28,29.28,29.23,29.25,37200.0
2025-05-20 14:20:00,29.25,29.26,29.2,29.24,75259.0,29.25,29.26,29.2,29.24,75259.0
2025-05-20 14:25:00,29.24,29.25,29.18,29.2,22444.0,29.24,29.25,29.18,29.2,22444.0
2025-05-20 14:30:00,29.19,29.2,29.16,29.19,66330.0,29.19,29.2,29.16,29.19,66330.0
2025-05-20 14:35:00,29.2,29.22,29.18,29.21,35956.0,29.2,29.22,29.18,29.21,35956.0
2025-05-20 14:40:00,29.21,29.21,29.14,29.16,128948.0,29.21,29.21,29.14,29.16,128948.0
2025-05-20 14:45:00,29.16,29.19,29.15,29.17,43001.0,29.16,29.19,29.15,29.17,43001.0
2025-05-20 14:50:00,29.17,29.18,29.15,29.16,48650.0,29.17,29.18,29.15,29.16,48650.0
2025-05-20 14:55:00,29.17,29.18,29.15,29.15,35679.0,29.17,29.18,29.15,29.15,35679.0
2025-05-20 15:00:00,29.16,29.16,29.13,29.14,44888.0,29.16,29.16,29.13,29.14,44888.0
2025-05-20 15:05:00,29.14,29.17,29.12,29.16,41894.0,29.14,29.17,29.12,29.16,41894.0
2025-05-20 15:10:00,29.17,29.18,29.15,29.16,30481.0,29.17,29.18,29.15,29.16,30481.0
2025-05-20 15:15:00,29.16,29.19,29.15,29.18,36692.0,29.16,29.19,29.15,29.18,36692.0
2025-05-20 15:20:00,29.18,29.19,29.16,29.18,38238.0,29.18,29.19,29.16,29.18,38238.0
2025-05-20 15:25:00,29.18,29.19,29.16,29.17,50038.0,29.18,29.19,29.16,29.17,50038.0
2025-05-20 15:30:00,29.17,29.19,29.16,29.19,35670.0,29.17,29.19,29.16,29.19,35670.0
2025-05-20 15:35:00,29.19,29.21,29.18,29.21,38683.0,29.19,29.21,29.18,29.21,38683.0
2025-05-20 15:40:00,29.21,29.21,29.18,29.19,59109.0,29.21,29.21,29.18,29.19,59109.0
2025-05-20 15:45:00,29.19,29.21,29.17,29.2,60711.0,29.19,29.21,29.17,29.2,60711.0
2025-05-20 15:50:00,29.19,29.21,29.17,29.19,137749.0,29.19,29.21,29.17,29.19,137749.0
2025-05-20 15:55:00,29.19,29.23,29.17,29.2,374295.0,29.19,29.23,29.17,29.2,374295.0
2025-05-21 09:30:00,29.31,29.31,29.2,29.23,229522.0,29.31,29.31,29.2,29.23,229522.0
2025-05-21 09:35:00,29.24,29.25,29.2,29.2,78769.0,29.24,29.25,29.2,29.2,78769.0
2025-05-21 09:40:00,29.21,29.21,29.16,29.18,54805.0,29.21,29.21,29.16,29.18,54805.0
2025-05-21 09:45:00,29.18,29.19,29.13,29.14,112719.0,29.18,29.19,29.13,29.14,112719.0
2025-05-21 09:50:00,29.14,29.21,29.12,29.2,49670.0,29.14,29.21,29.12,29.2,49670.0
2025-05-21 09:55:00,29.2,29.22,29.18,29.19,66668.0,29.2,29.22,29.18,29.19,66668.0
2025-05-21 10:00:00,29.19,29.23,29.11,29.12,136461.0,29.19,29.23,29.11,29.12,136461.0
2025-05-21 10:05:00,29.12,29.13,29.1,29.11,66072.0,29.12,29.13,29.1,29.11,66072.0
2025-05-21 10:10:00,29.12,29.12,29.08,29.12,67421.0,29.12,29.12,29.08,29.12,67421.0
2025-05-21 10:15:00,29.12,29.18,29.11,29.17,66596.0,29.12,29.18,29.11,29.17,66596.0
2025-05-21 10:20:00,29.17,29.2,29.16,29.19,42688.0,29.17,29.2,29.16,29.19,42688.0
2025-05-21 10:25:00,29.2,29.21,29.18,29.2,55897.0,29.2,29.21,29.18,29.2,55897.0
2025-05-21 10:30:00,29.19,29.19,29.09,29.11,87794.0,29.19,29.19,29.09,29.11,87794.0
2025-05-21 10:35:00,29.1,29.11,29.07,29.11,60249.0,29.1,29.11,29.07,29.11,60249.0
2025-05-21 10:40:00,29.1,29.14,29.09,29.12,69201.0,29.1,29.14,29.09,29.12,69201.0
2025-05-21 10:45:00,29.12,29.13,29.07,29.08,85321.0,29.12,29.13,29.07,29.08,85321.0
2025-05-21 10:50:00,29.07,29.09,29.06,29.09,51300.0,29.07,29.09,29.06,29.09,51300.0
2025-05-21 10:55:00,29.1,29.14,29.09,29.1,90097.0,29.1,29.14,29.09,29.1,90097.0
2025-05-21 11:00:00,29.1,29.15,29.09,29.13,84108.0,29.1,29.15,29.09,29.13,84108.0
2025-05-21 11:05:00,29.13,29.15,29.08,29.14,109668.0,29.13,29.15,29.08,29.14,109668.0
2025-05-21 11:10:00,29.15,29.2,29.14,29.18,108727.0,29.15,29.2,29.14,29.18,108727.0
2025-05-21 11:15:00,29.18,29.18,29.15,29.18,47817.0,29.18,29.18,29.15,29.18,47817.0
2025-05-21 11:20:00,29.18,29.18,29.12,29.15,73336.0,29.18,29.18,29.12,29.15,73336.0
2025-05-21 11:25:00,29.15,29.17,29.13,29.16,65585.0,29.15,29.17,29.13,29.16,65585.0
2025-05-21 11:30:00,29.16,29.18,29.15,29.15,168052.0,29.16,29.18,29.15,29.15,168052.0
2025-05-21 11:35:00,29.16,29.17,29.13,29.15,285466.0,29.16,29.17,29.13,29.15,285466.0
2025-05-21 11:40:00,29.15,29.17,29.08,29.1,56315.0,29.15,29.17,29.08,29.1,56315.0
2025-05-21 11:45:00,29.1,29.13,29.09,29.12,42719.0,29.1,29.13,29.09,29.12,42719.0
2025-05-21 11:50:00,29.13,29.17,29.12,29.15,30893.0,29.13,29.17,29.12,29.15,30893.0
2025-05-21 11:55:00,29.16,29.16,29.12,29.12,35235.0,29.16,29.16,29.12,29.12,35235.0
2025-05-21 12:00:00,29.12,29.16,29.11,29.16,24429.0,29.12,29.16,29.11,29.16,24429.0
2025-05-21 12:05:00,29.16,29.16,29.11,29.15,95188.0,29.16,29.16,29.11,29.15,95188.0
2025-05-21 12:10:00,29.15,29.15,29.11,29.12,29733.0,29.15,29.15,29.11,29.12,29733.0
2025-05-21 12:15:00,29.13,29.14,29.1,29.11,41055.0,29.13,29.14,29.1,29.11,41055.0
2025-05-21 12:20:00,29.12,29.14,29.09,29.13,100420.0,29.12,29.14,29.09,29.13,100420.0
2025-05-21 12:25:00,29.13,29.16,29.13,29.16,35365.0,29.13,29.16,29.13,29.16,35365.0
2025-05-21 12:30:00,29.16,29.21,29.15,29.2,118138.0,29.16,29.21,29.15,29.2,118138.0
2025-05-21 12:35:00,29.21,29.21,29.18,29.2,52226.0,29.21,29.21,29.18,29.2,52226.0
2025-05-21 12:40:00,29.2,29.23,29.2,29.23,42917.0,29.2,29.23,29.2,29.23,42917.0
2025-05-21 12:45:00,29.22,29.25,29.22,29.24,62911.0,29.22,29.25,29.22,29.24,62911.0
2025-05-21 12:50:00,29.24,29.25,29.22,29.23,35747.0,29.24,29.25,29.22,29.23,35747.0
2025-05-21 12:55:00,29.23,29.24,29.2,29.23,21463.0,29.23,29.24,29.2,29.23,21463.0
2025-05-21 13:00:00,29.23,29.24,29.2,29.24,43391.0,29.23,29.24,29.2,29.24,43391.0
2025-05-21 13:05:00,29.24,29.26,29.21,29.23,40072.0,29.24,29.26,29.21,29.23,40072.0
2025-05-21 13:10:00,29.23,29.25,29.2,29.24,29403.0,29.23,29.25,29.2,29.24,29403.0
2025-05-21 13:15:00,29.24,29.24,29.1,29.13,56113.0,29.24,29.24,29.1,29.13,56113.0
2025-05-21 13:20:00,29.13,29.13,29.07,29.08,62145.0,29.13,29.13,29.07,29.08,62145.0
2025-05-21 13:25:00,29.08,29.09,29.03,29.04,80171.0,29.08,29.09,29.03,29.04,80171.0
2025-05-21 13:30:00,29.05,29.15,29.02,29.12,51154.0,29.05,29.15,29.02,29.12,51154.0
2025-05-21 13:35:00,29.11,29.2,29.1,29.2,27473.0,29.11,29.2,29.1,29.2,27473.0
2025-05-21 13:40:00,29.19,29.2,29.13,29.14,44091.0,29.19,29.2,29.13,29.14,44091.0
2025-05-21 13:45:00,29.14,29.17,29.12,29.14,38547.0,29.14,29.17,29.12,29.14,38547.0
2025-05-21 13:50:00,29.14,29.16,29.11,29.13,23042.0,29.14,29.16,29.11,29.13,23042.0
2025-05-21 13:55:00,29.13,29.14,29.1,29.12,41796.0,29.13,29.14,29.1,29.12,41796.0
2025-05-21 14:00:00,29.11,29.12,29.07,29.07,40969.0,29.11,29.12,29.07,29.07,40969.0
2025-05-21 14:05:00,29.07,29.12,29.06,29.1,32526.0,29.07,29.12,29.06,29.1,32526.0
2025-05-21 14:10:00,29.1,29.1,29.05,29.07,41485.0,29.1,29.1,29.05,29.07,41485.0
2025-05-21 14:15:00,29.07,29.09,29.05,29.05,38524.0,29.07,29.09,29.05,29.05,38524.0
2025-05-21 14:20:00,29.05,29.06,29.02,29.04,41404.0,29.05,29.06,29.02,29.04,41404.0
2025-05-21 14:25:00,29.04,29.07,29.03,29.06,39225.0,29.04,29.07,29.03,29.06,39225.0
2025-05-21 14:30:00,29.05,29.07,29.04,29.07,29482.0,29.05,29.07,29.04,29.07,29482.0
2025-05-21 14:35:00,29.07,29.09,29.04,29.07,47675.0,29.07,29.09,29.04,29.07,47675.0
2025-05-21 14:40:00,29.07,29.09,29.05,29.08,29165.0,29.07,29.09,29.05,29.08,29165.0
2025-05-21 14:45:00,29.09,29.1,29.05,29.05,62475.0,29.09,29.1,29.05,29.05,62475.0
2025-05-21 14:50:00,29.06,29.06,29.04,29.05,34379.0,29.06,29.06,29.04,29.05,34379.0
2025-05-21 14:55:00,29.04,29.04,28.99,29.0,128745.0,29.04,29.04,28.99,29.0,128745.0
2025-05-21 15:00:00,29.0,29.02,28.99,29.0,77368.0,29.0,29.02,28.99,29.0,77368.0
2025-05-21 15:05:00,29.01,29.03,28.99,28.99,136234.0,29.01,29.03,28.99,28.99,136234.0
2025-05-21 15:10:00,28.99,29.01,28.95,28.99,297397.0,28.99,29.01,28.95,28.99,297397.0
2025-05-21 15:15:00,28.99,29.02,28.99,29.0,83114.0,28.99,29.02,28.99,29.0,83114.0
2025-05-21 15:20:00,28.99,29.0,28.95,28.95,36047.0,28.99,29.0,28.95,28.95,36047.0
2025-05-21 15:25:00,28.96,28.96,28.93,28.94,65627.0,28.96,28.96,28.93,28.94,65627.0
2025-05-21 15:30:00,28.94,28.98,28.94,28.98,80016.0,28.94,28.98,28.94,28.98,80016.0
2025-05-21 15:35:00,28.98,28.98,28.96,28.98,49855.0,28.98,28.98,28.96,28.98,49855.0
2025-05-21 15:40:00,28.98,29.0,28.96,29.0,154725.0,28.98,29.0,28.96,29.0,154725.0
2025-05-21 15:45:00,29.0,29.0,28.95,28.96,119543.0,29.0,29.0,28.95,28.96,119543.0
2025-05-21 15:50:00,28.96,28.97,28.91,28.92,159452.0,28.96,28.97,28.91,28.92,159452.0
2025-05-21 15:55:00,28.93,28.94,28.88,28.88,598343.0,28.93,28.94,28.88,28.88,598343.0
2025-05-22 09:30:00,28.7,28.7,28.45,28.46,375725.0,28.7,28.7,28.45,28.46,375725.0
2025-05-22 09:35:00,28.45,28.53,28.42,28.5,193522.0,28.45,28.53,28.42,28.5,193522.0
2025-05-22 09:40:00,28.5,28.58,28.49,28.53,57886.0,28.5,28.58,28.49,28.53,57886.0
2025-05-22 09:45:00,28.53,28.54,28.47,28.52,145334.0,28.53,28.54,28.47,28.52,145334.0
2025-05-22 09:50:00,28.52,28.63,28.51,28.59,153509.0,28.52,28.63,28.51,28.59,153509.0
2025-05-22 09:55:00,28.59,28.59,28.47,28.47,80973.0,28.59,28.59,28.47,28.47,80973.0
2025-05-22 10:00:00,28.47,28.5,28.41,28.5,89763.0,28.47,28.5,28.41,28.5,89763.0
2025-05-22 10:05:00,28.49,28.58,28.47,28.56,129504.0,28.49,28.58,28.47,28.56,129504.0
2025-05-22 10:10:00,28.56,28.56,28.51,28.53,27511.0,28.56,28.56,28.51,28.53,27511.0
2025-05-22 10:15:00,28.53,28.62,28.52,28.6,53544.0,28.53,28.62,28.52,28.6,53544.0
2025-05-22 10:20:00,28.6,28.62,28.58,28.61,65839.0,28.6,28.62,28.58,28.61,65839.0
2025-05-22 10:25:00,28.6,28.61,28.58,28.6,19084.0,28.6,28.61,28.58,28.6,19084.0
2025-05-22 10:30:00,28.59,28.63,28.58,28.62,42159.0,28.59,28.63,28.58,28.62,42159.0
2025-05-22 10:35:00,28.62,28.63,28.6,28.62,41958.0,28.62,28.63,28.6,28.62,41958.0
2025-05-22 10:40:00,28.62,28.63,28.56,28.57,110194.0,28.62,28.63,28.56,28.57,110194.0
2025-05-22 10:45:00,28.56,28.56,28.49,28.54,73406.0,28.56,28.56,28.49,28.54,73406.0
2025-05-22 10:50:00,28.54,28.56,28.52,28.55,28406.0,28.54,28.56,28.52,28.55,28406.0
2025-05-22 10:55:00,28.55,28.55,28.5,28.54,82690.0,28.55,28.55,28.5,28.54,82690.0
2025-05-22 11:00:00,28.55,28.57,28.53,28.55,68783.0,28.55,28.57,28.53,28.55,68783.0
2025-05-22 11:05:00,28.55,28.57,28.54,28.57,52689.0,28.55,28.57,28.54,28.57,52689.0
2025-05-22 11:10:00,28.57,28.6,28.56,28.59,54841.0,28.57,28.6,28.56,28.59,54841.0
2025-05-22 11:15:00,28.59,28.61,28.57,28.58,83804.0,28.59,28.61,28.57,28.58,83804.0
2025-05-22 11:20:00,28.58,28.64,28.58,28.64,57246.0,28.58,28.64,28.58,28.64,57246.0
2025-05-22 11:25:00,28.64,28.68,28.62,28.63,137153.0,28.64,28.68,28.62,28.63,137153.0
2025-05-22 11:30:00,28.63,28.68,28.61,28.68,142177.0,28.63,28.68,28.61,28.68,142177.0
2025-05-22 11:35:00,28.69,28.73,28.67,28.73,62681.0,28.69,28.73,28.67,28.73,62681.0
2025-05-22 11:40:00,28.73,28.77,28.72,28.77,130962.0,28.73,28.77,28.72,28.77,130962.0
2025-05-22 11:45:00,28.77,28.78,28.71,28.71,89339.0,28.77,28.78,28.71,28.71,89339.0
2025-05-22 11:50:00,28.71,28.78,28.71,28.78,58672.0,28.71,28.78,28.71,28.78,58672.0
2025-05-22 11:55:00,28.77,28.79,28.76,28.77,44557.0,28.77,28.79,28.76,28.77,44557.0
2025-05-22 12:00:00,28.78,28.81,28.75,28.8,61263.0,28.78,28.81,28.75,28.8,61263.0
2025-05-22 12:05:00,28.8,28.82,28.78,28.8,102624.0,28.8,28.82,28.78,28.8,102624.0
2025-05-22 12:10:00,28.8,28.85,28.79,28.84,53201.0,28.8,28.85,28.79,28.84,53201.0
2025-05-22 12:15:00,28.85,28.88,28.84,28.86,137142.0,28.85,28.88,28.84,28.86,137142.0
2025-05-22 12:20:00,28.86,28.86,28.83,28.84,66318.0,28.86,28.86,28.83,28.84,66318.0
2025-05-22 12:25:00,28.84,28.87,28.82,28.87,73194.0,28.84,28.87,28.82,28.87,73194.0
2025-05-22 12:30:00,28.87,28.88,28.85,28.86,106353.0,28.87,28.88,28.85,28.86,106353.0
2025-05-22 12:35:00,28.86,28.93,28.85,28.93,213475.0,28.86,28.93,28.85,28.93,213475.0
2025-05-22 12:40:00,28.92,28.93,28.89,28.9,64392.0,28.92,28.93,28.89,28.9,64392.0
2025-05-22 12:45:00,28.9,28.92,28.89,28.9,67699.0,28.9,28.92,28.89,28.9,67699.0
2025-05-22 12:50:00,28.9,28.91,28.87,28.89,46169.0,28.9,28.91,28.87,28.89,46169.0
2025-05-22 12:55:00,28.89,28.89,28.81,28.82,111900.0,28.89,28.89,28.81,28.82,111900.0
2025-05-22 13:00:00,28.82,28.89,28.81,28.89,261058.0,28.82,28.89,28.81,28.89,261058.0
2025-05-22 13:05:00,28.89,28.92,28.88,28.9,79271.0,28.89,28.92,28.88,28.9,79271.0
2025-05-22 13:10:00,28.91,28.92,28.89,28.9,32934.0,28.91,28.92,28.89,28.9,32934.0
2025-05-22 13:15:00,28.9,28.93,28.89,28.93,50579.0,28.9,28.93,28.89,28.93,50579.0
2025-05-22 13:20:00,28.93,28.95,28.92,28.94,55633.0,28.93,28.95,28.92,28.94,55633.0
2025-05-22 13:25:00,28.94,28.94,28.92,28.93,24810.0,28.94,28.94,28.92,28.93,24810.0
2025-05-22 13:30:00,28.93,28.93,28.89,28.92,45148.0,28.93,28.93,28.89,28.92,45148.0
2025-05-22 13:35:00,28.92,28.95,28.91,28.95,25015.0,28.92,28.95,28.91,28.95,25015.0
2025-05-22 13:40:00,28.95,28.99,28.94,28.98,35170.0,28.95,28.99,28.94,28.98,35170.0
2025-05-22 13:45:00,28.99,28.99,28.97,28.98,37577.0,28.99,28.99,28.97,28.98,37577.0
2025-05-22 13:50:00,28.98,28.99,28.95,28.99,59969.0,28.98,28.99,28.95,28.99,59969.0
2025-05-22 13:55:00,28.99,29.02,28.98,29.01,68428.0,28.99,29.02,28.98,29.01,68428.0
2025-05-22 14:00:00,29.01,29.01,28.95,28.96,33775.0,29.01,29.01,28.95,28.96,33775.0
2025-05-22 14:05:00,28.96,28.96,28.93,28.94,24351.0,28.96,28.96,28.93,28.94,24351.0
2025-05-22 14:10:00,28.94,28.95,28.91,28.94,34778.0,28.94,28.95,28.91,28.94,34778.0
2025-05-22 14:15:00,28.95,28.96,28.92,28.94,54947.0,28.95,28.96,28.92,28.94,54947.0
2025-05-22 14:20:00,28.94,28.99,28.94,28.98,53313.0,28.94,28.99,28.94,28.98,53313.0
2025-05-22 14:25:00,28.99,28.99,28.95,28.96,42623.0,28.99,28.99,28.95,28.96,42623.0
2025-05-22 14:30:00,28.96,28.98,28.95,28.96,27800.0,28.96,28.98,28.95,28.96,27800.0
2025-05-22 14:35:00,28.96,28.98,28.95,28.96,157230.0,28.96,28.98,28.95,28.96,157230.0
2025-05-22 14:40:00,28.96,28.97,28.94,28.94,33769.0,28.96,28.97,28.94,28.94,33769.0
2025-05-22 14:45:00,28.95,28.99,28.95,28.99,33008.0,28.95,28.99,28.95,28.99,33008.0
2025-05-22 14:50:00,28.99,28.99,28.97,28.99,31803.0,28.99,28.99,28.97,28.99,31803.0
2025-05-22 14:55:00,28.98,29.0,28.98,28.99,45604.0,28.98,29.0,28.98,28.99,45604.0
2025-05-22 15:00:00,28.99,29.02,28.98,29.01,128921.0,28.99,29.02,28.98,29.01,128921.0
2025-05-22 15:05:00,29.0,29.02,28.99,29.0,64133.0,29.0,29.02,28.99,29.0,64133.0
2025-05-22 15:10:00,29.0,29.02,28.99,29.02,26211.0,29.0,29.02,28.99,29.02,26211.0
2025-05-22 15:15:00,29.02,29.04,29.0,29.04,96892.0,29.02,29.04,29.0,29.04,96892.0
2025-05-22 15:20:00,29.04,29.04,29.02,29.02,73802.0,29.04,29.04,29.02,29.02,73802.0
2025-05-22 15:25:00,29.02,29.07,29.02,29.06,103104.0,29.02,29.07,29.02,29.06,103104.0
2025-05-22 15:30:00,29.05,29.06,29.02,29.04,103633.0,29.05,29.06,29.02,29.04,103633.0
2025-05-22 15:35:00,29.03,29.04,29.0,29.03,119266.0,29.03,29.04,29.0,29.03,119266.0
2025-05-22 15:40:00,29.03,29.04,28.97,28.97,82716.0,29.03,29.04,28.97,28.97,82716.0
2025-05-22 15:45:00,28.97,28.98,28.94,28.95,95266.0,28.97,28.98,28.94,28.95,95266.0
2025-05-22 15:50:00,28.96,28.97,28.91,28.92,119159.0,28.96,28.97,28.91,28.92,119159.0
2025-05-22 15:55:00,28.92,28.94,28.9,28.93,392829.0,28.92,28.94,28.9,28.93,392829.0
2025-05-23 09:30:00,28.65,28.73,28.63,28.71,155095.0,28.65,28.73,28.63,28.71,155095.0
2025-05-23 09:35:00,28.73,28.77,28.71,28.75,90726.0,28.73,28.77,28.71,28.75,90726.0
2025-05-23 09:40:00,28.75,28.79,28.72,28.77,58027.0,28.75,28.79,28.72,28.77,58027.0
2025-05-23 09:45:00,28.77,28.78,28.72,28.73,76799.0,28.77,28.78,28.72,28.73,76799.0
2025-05-23 09:50:00,28.73,28.81,28.73,28.77,71838.0,28.73,28.81,28.73,28.77,71838.0
2025-05-23 09:55:00,28.76,28.78,28.7,28.71,48111.0,28.76,28.78,28.7,28.71,48111.0
2025-05-23 10:00:00,28.7,28.76,28.7,28.71,86544.0,28.7,28.76,28.7,28.71,86544.0
2025-05-23 10:05:00,28.71,28.76,28.68,28.74,73198.0,28.71,28.76,28.68,28.74,73198.0
2025-05-23 10:10:00,28.74,28.79,28.7,28.75,38683.0,28.74,28.79,28.7,28.75,38683.0
2025-05-23 10:15:00,28.76,28.77,28.72,28.74,83292.0,28.76,28.77,28.72,28.74,83292.0
2025-05-23 10:20:00,28.74,28.81,28.71,28.81,104803.0,28.74,28.81,28.71,28.81,104803.0
2025-05-23 10:25:00,28.81,28.81,28.73,28.73,61647.0,28.81,28.81,28.73,28.73,61647.0
2025-05-23 10:30:00,28.74,28.75,28.71,28.74,57067.0,28.74,28.75,28.71,28.74,57067.0
2025-05-23 10:35:00,28.74,28.74,28.68,28.7,54851.0,28.74,28.74,28.68,28.7,54851.0
2025-05-23 10:40:00,28.7,28.73,28.68,28.73,37906.0,28.7,28.73,28.68,28.73,37906.0
2025-05-23 10:45:00,28.73,28.76,28.72,28.74,40451.0,28.73,28.76,28.72,28.74,40451.0
2025-05-23 10:50:00,28.74,28.75,28.66,28.67,159057.0,28.74,28.75,28.66,28.67,159057.0
2025-05-23 10:55:00,28.67,28.7,28.66,28.7,125033.0,28.67,28.7,28.66,28.7,125033.0
2025-05-23 11:00:00,28.7,28.72,28.67,28.71,63273.0,28.7,28.72,28.67,28.71,63273.0
2025-05-23 11:05:00,28.71,28.72,28.68,28.72,36469.0,28.71,28.72,28.68,28.72,36469.0
2025-05-23 11:10:00,28.73,28.75,28.71,28.74,13603.0,28.73,28.75,28.71,28.74,13603.0
2025-05-23 11:15:00,28.73,28.74,28.71,28.71,15552.0,28.73,28.74,28.71,28.71,15552.0
2025-05-23 11:20:00,28.71,28.8,28.7,28.79,447985.0,28.71,28.8,28.7,28.79,447985.0
2025-05-23 11:25:00,28.79,28.79,28.77,28.78,73388.0,28.79,28.79,28.77,28.78,73388.0
2025-05-23 11:30:00,28.78,28.86,28.78,28.85,402504.0,28.78,28.86,28.78,28.85,402504.0
2025-05-23 11:35:00,28.86,28.93,28.83,28.9,436972.0,28.86,28.93,28.83,28.9,436972.0
2025-05-23 11:40:00,28.9,28.93,28.88,28.93,142732.0,28.9,28.93,28.88,28.93,142732.0
2025-05-23 11:45:00,28.93,28.96,28.92,28.94,123652.0,28.93,28.96,28.92,28.94,123652.0
2025-05-23 11:50:00,28.93,28.95,28.87,28.88,147913.0,28.93,28.95,28.87,28.88,147913.0
2025-05-23 11:55:00,28.89,28.89,28.84,28.84,58966.0,28.89,28.89,28.84,28.84,58966.0
2025-05-23 12:00:00,28.85,28.92,28.84,28.89,73966.0,28.85,28.92,28.84,28.89,73966.0
2025-05-23 12:05:00,28.89,28.9,28.86,28.88,49408.0,28.89,28.9,28.86,28.88,49408.0
2025-05-23 12:10:00,28.88,28.88,28.85,28.88,33996.0,28.88,28.88,28.85,28.88,33996.0
2025-05-23 12:15:00,28.88,28.89,28.83,28.85,35438.0,28.88,28.89,28.83,28.85,35438.0
2025-05-23 12:20:00,28.85,28.89,28.84,28.89,71365.0,28.85,28.89,28.84,28.89,71365.0
2025-05-23 12:25:00,28.89,28.91,28.87,28.89,40450.0,28.89,28.91,28.87,28.89,40450.0
2025-05-23 12:30:00,28.89,28.89,28.86,28.89,25853.0,28.89,28.89,28.86,28.89,25853.0
2025-05-23 12:35:00,28.89,28.96,28.88,28.96,18571.0,28.89,28.96,28.88,28.96,18571.0
2025-05-23 12:40:00,28.96,28.98,28.93,28.94,37611.0,28.96,28.98,28.93,28.94,37611.0
2025-05-23 12:45:00,28.94,28.98,28.94,28.98,14834.0,28.94,28.98,28.94,28.98,14834.0
2025-05-23 12:50:00,28.97,29.0,28.96,28.99,70864.0,28.97,29.0,28.96,28.99,70864.0
2025-05-23 12:55:00,28.99,29.0,28.94,28.96,38076.0,28.99,29.0,28.94,28.96,38076.0
2025-05-23 13:00:00,28.95,28.99,28.94,28.99,21513.0,28.95,28.99,28.94,28.99,21513.0
2025-05-23 13:05:00,28.99,29.01,28.98,29.0,57741.0,28.99,29.01,28.98,29.0,57741.0
2025-05-23 13:10:00,29.0,29.02,28.99,29.02,123023.0,29.0,29.02,28.99,29.02,123023.0
2025-05-23 13:15:00,29.02,29.04,29.02,29.04,43952.0,29.02,29.04,29.02,29.04,43952.0
2025-05-23 13:20:00,29.04,29.05,29.02,29.05,27313.0,29.04,29.05,29.02,29.05,27313.0
2025-05-23 13:25:00,29.05,29.06,29.04,29.05,34847.0,29.05,29.06,29.04,29.05,34847.0
2025-05-23 13:30:00,29.05,29.06,29.02,29.03,40352.0,29.05,29.06,29.02,29.03,40352.0
2025-05-23 13:35:00,29.04,29.07,29.03,29.07,43402.0,29.04,29.07,29.03,29.07,43402.0
2025-05-23 13:40:00,29.06,29.07,29.04,29.06,38725.0,29.06,29.07,29.04,29.06,38725.0
2025-05-23 13:45:00,29.05,29.08,29.05,29.08,24620.0,29.05,29.08,29.05,29.08,24620.0
2025-05-23 13:50:00,29.08,29.1,29.05,29.05,60086.0,29.08,29.1,29.05,29.05,60086.0
2025-05-23 13:55:00,29.06,29.06,29.03,29.03,31153.0,29.06,29.06,29.03,29.03,31153.0
2025-05-23 14:00:00,29.03,29.05,29.02,29.04,76414.0,29.03,29.05,29.02,29.04,76414.0
2025-05-23 14:05:00,29.05,29.06,29.04,29.04,41415.0,29.05,29.06,29.04,29.04,41415.0
2025-05-23 14:10:00,29.05,29.06,29.02,29.06,56282.0,29.05,29.06,29.02,29.06,56282.0
2025-05-23 14:15:00,29.05,29.06,29.02,29.03,44924.0,29.05,29.06,29.02,29.03,44924.0
2025-05-23 14:20:00,29.03,29.03,28.99,29.02,72431.0,29.03,29.03,28.99,29.02,72431.0
2025-05-23 14:25:00,29.02,29.04,29.01,29.02,37479.0,29.02,29.04,29.01,29.02,37479.0
2025-05-23 14:30:00,29.03,29.07,29.03,29.07,27498.0,29.03,29.07,29.03,29.07,27498.0
2025-05-23 14:35:00,29.07,29.09,29.06,29.06,38155.0,29.07,29.09,29.06,29.06,38155.0
2025-05-23 14:40:00,29.06,29.07,29.05,29.05,17064.0,29.06,29.07,29.05,29.05,17064.0
2025-05-23 14:45:00,29.05,29.09,29.04,29.09,35972.0,29.05,29.09,29.04,29.09,35972.0
2025-05-23 14:50:00,29.09,29.1,29.08,29.09,44965.0,29.09,29.1,29.08,29.09,44965.0
2025-05-23 14:55:00,29.1,29.11,29.08,29.11,71061.0,29.1,29.11,29.08,29.11,71061.0
2025-05-23 15:00:00,29.1,29.11,29.09,29.1,60892.0,29.1,29.11,29.09,29.1,60892.0
2025-05-23 15:05:00,29.1,29.11,29.09,29.11,18207.0,29.1,29.11,29.09,29.11,18207.0
2025-05-23 15:10:00,29.11,29.14,29.1,29.13,72448.0,29.11,29.14,29.1,29.13,72448.0
2025-05-23 15:15:00,29.13,29.14,29.1,29.11,40108.0,29.13,29.14,29.1,29.11,40108.0
2025-05-23 15:20:00,29.11,29.11,29.09,29.11,41168.0,29.11,29.11,29.09,29.11,41168.0
2025-05-23 15:25:00,29.11,29.11,29.07,29.08,44478.0,29.11,29.11,29.07,29.08,44478.0
2025-05-23 15:30:00,29.08,29.1,29.07,29.1,55356.0,29.08,29.1,29.07,29.1,55356.0
2025-05-23 15:35:00,29.1,29.12,29.08,29.12,79747.0,29.1,29.12,29.08,29.12,79747.0
2025-05-23 15:40:00,29.12,29.13,29.1,29.13,97833.0,29.12,29.13,29.1,29.13,97833.0
2025-05-23 15:45:00,29.13,29.13,29.04,29.04,145951.0,29.13,29.13,29.04,29.04,145951.0
2025-05-23 15:50:00,29.05,29.06,29.01,29.04,248507.0,29.05,29.06,29.01,29.04,248507.0
2025-05-23 15:55:00,29.03,29.12,29.02,29.09,525147.0,29.03,29.12,29.02,29.09,525147.0
2025-05-27 09:30:00,29.18,29.2,29.1,29.15,244411.0,29.18,29.2,29.1,29.15,244411.0
2025-05-27 09:35:00,29.15,29.25,29.11,29.24,126395.0,29.15,29.25,29.11,29.24,126395.0
2025-05-27 09:40:00,29.25,29.26,29.21,29.21,95360.0,29.25,29.26,29.21,29.21,95360.0
2025-05-27 09:45:00,29.21,29.22,29.17,29.17,67232.0,29.21,29.22,29.17,29.17,67232.0
2025-05-27 09:50:00,29.18,29.2,29.14,29.19,92392.0,29.18,29.2,29.14,29.19,92392.0
2025-05-27 09:55:00,29.19,29.2,29.15,29.16,56090.0,29.19,29.2,29.15,29.16,56090.0
2025-05-27 10:00:00,29.16,29.18,29.13,29.17,81050.0,29.16,29.18,29.13,29.17,81050.0
2025-05-27 10:05:00,29.17,29.21,29.14,29.15,85870.0,29.17,29.21,29.14,29.15,85870.0
2025-05-27 10:10:00,29.15,29.17,29.1,29.17,61754.0,29.15,29.17,29.1,29.17,61754.0
2025-05-27 10:15:00,29.17,29.22,29.17,29.22,54066.0,29.17,29.22,29.17,29.22,54066.0
2025-05-27 10:20:00,29.21,29.25,29.21,29.23,62562.0,29.21,29.25,29.21,29.23,62562.0
2025-05-27 10:25:00,29.22,29.25,29.2,29.22,56787.0,29.22,29.25,29.2,29.22,56787.0
2025-05-27 10:30:00,29.23,29.23,29.18,29.2,48626.0,29.23,29.23,29.18,29.2,48626.0
2025-05-27 10:35:00,29.2,29.2,29.16,29.17,64006.0,29.2,29.2,29.16,29.17,64006.0
2025-05-27 10:40:00,29.17,29.18,29.13,29.17,49756.0,29.17,29.18,29.13,29.17,49756.0
2025-05-27 10:45:00,29.17,29.17,29.13,29.14,69833.0,29.17,29.17,29.13,29.14,69833.0
2025-05-27 10:50:00,29.14,29.14,29.09,29.12,53799.0,29.14,29.14,29.09,29.12,53799.0
2025-05-27 10:55:00,29.12,29.12,29.09,29.1,40166.0,29.12,29.12,29.09,29.1,40166.0
2025-05-27 11:00:00,29.1,29.13,29.08,29.13,77547.0,29.1,29.13,29.08,29.13,77547.0
2025-05-27 11:05:00,29.12,29.16,29.12,29.15,62529.0,29.12,29.16,29.12,29.15,62529.0
2025-05-27 11:10:00,29.14,29.16,29.13,29.15,62759.0,29.14,29.16,29.13,29.15,62759.0
2025-05-27 11:15:00,29.15,29.18,29.14,29.16,58745.0,29.15,29.18,29.14,29.16,58745.0
2025-05-27 11:20:00,29.16,29.19,29.13,29.18,47112.0,29.16,29.19,29.13,29.18,47112.0
2025-05-27 11:25:00,29.18,29.23,29.17,29.21,47207.0,29.18,29.23,29.17,29.21,47207.0
2025-05-27 11:30:00,29.21,29.22,29.17,29.2,147366.0,29.21,29.22,29.17,29.2,147366.0
2025-05-27 11:35:00,29.2,29.22,29.19,29.2,115755.0,29.2,29.22,29.19,29.2,115755.0
2025-05-27 11:40:00,29.2,29.2,29.16,29.17,17576.0,29.2,29.2,29.16,29.17,17576.0
2025-05-27 11:45:00,29.17,29.18,29.13,29.14,38999.0,29.17,29.18,29.13,29.14,38999.0
2025-05-27 11:50:00,29.14,29.14,29.09,29.11,23080.0,29.14,29.14,29.09,29.11,23080.0
2025-05-27 11:55:00,29.11,29.12,29.1,29.11,18158.0,29.11,29.12,29.1,29.11,18158.0
2025-05-27 12:00:00,29.1,29.18,29.09,29.16,35395.0,29.1,29.18,29.09,29.16,35395.0
2025-05-27 12:05:00,29.17,29.19,29.15,29.17,22177.0,29.17,29.19,29.15,29.17,22177.0
2025-05-27 12:10:00,29.17,29.19,29.17,29.18,23916.0,29.17,29.19,29.17,29.18,23916.0
2025-05-27 12:15:00,29.18,29.18,29.14,29.17,27555.0,29.18,29.18,29.14,29.17,27555.0
2025-05-27 12:20:00,29.16,29.2,29.16,29.2,29265.0,29.16,29.2,29.16,29.2,29265.0
2025-05-27 12:25:00,29.19,29.2,29.17,29.18,18898.0,29.19,29.2,29.17,29.18,18898.0
2025-05-27 12:30:00,29.18,29.2,29.17,29.2,10205.0,29.18,29.2,29.17,29.2,10205.0
2025-05-27 12:35:00,29.2,29.23,29.18,29.23,38403.0,29.2,29.23,29.18,29.23,38403.0
2025-05-27 12:40:00,29.22,29.23,29.19,29.2,28228.0,29.22,29.23,29.19,29.2,28228.0
2025-05-27 12:45:00,29.2,29.2,29.15,29.15,24471.0,29.2,29.2,29.15,29.15,24471.0
2025-05-27 12:50:00,29.15,29.17,29.15,29.16,13514.0,29.15,29.17,29.15,29.16,13514.0
2025-05-27 12:55:00,29.16,29.16,29.12,29.13,16661.0,29.16,29.16,29.12,29.13,16661.0
2025-05-27 13:00:00,29.13,29.13,29.11,29.12,14843.0,29.13,29.13,29.11,29.12,14843.0
2025-05-27 13:05:00,29.12,29.13,29.1,29.11,14731.0,29.12,29.13,29.1,29.11,14731.0
2025-05-27 13:10:00,29.11,29.14,29.1,29.13,31895.0,29.11,29.14,29.1,29.13,31895.0
2025-05-27 13:15:00,29.12,29.13,29.1,29.12,7178.0,29.12,29.13,29.1,29.12,7178.0
2025-05-27 13:20:00,29.12,29.13,29.11,29.13,9601.0,29.12,29.13,29.11,29.13,9601.0
2025-05-27 13:25:00,29.13,29.14,29.12,29.12,14172.0,29.13,29.14,29.12,29.12,14172.0
2025-05-27 13:30:00,29.12,29.13,29.1,29.11,24889.0,29.12,29.13,29.1,29.11,24889.0
2025-05-27 13:35:00,29.11,29.12,29.09,29.12,71039.0,29.11,29.12,29.09,29.12,71039.0
2025-05-27 13:40:00,29.11,29.15,29.11,29.13,30332.0,29.11,29.15,29.11,29.13,30332.0
2025-05-27 13:45:00,29.14,29.17,29.13,29.17,20042.0,29.14,29.17,29.13,29.17,20042.0
2025-05-27 13:50:00,29.17,29.18,29.16,29.17,18185.0,29.17,29.18,29.16,29.17,18185.0
2025-05-27 13:55:00,29.17,29.2,29.17,29.2,17353.0,29.17,29.2,29.17,29.2,17353.0
2025-05-27 14:00:00,29.2,29.22,29.17,29.18,37333.0,29.2,29.22,29.17,29.18,37333.0
2025-05-27 14:05:00,29.19,29.2,29.18,29.19,35749.0,29.19,29.2,29.18,29.19,35749.0
2025-05-27 14:10:00,29.19,29.22,29.18,29.21,22247.0,29.19,29.22,29.18,29.21,22247.0
2025-05-27 14:15:00,29.21,29.22,29.18,29.19,24711.0,29.21,29.22,29.18,29.19,24711.0
2025-05-27 14:20:00,29.19,29.2,29.17,29.19,43986.0,29.19,29.2,29.17,29.19,43986.0
2025-05-27 14:25:00,29.19,29.21,29.18,29.21,46713.0,29.19,29.21,29.18,29.21,46713.0
2025-05-27 14:30:00,29.2,29.22,29.2,29.2,27729.0,29.2,29.22,29.2,29.2,27729.0
2025-05-27 14:35:00,29.21,29.23,29.2,29.22,25849.0,29.21,29.23,29.2,29.22,25849.0
2025-05-27 14:40:00,29.22,29.22,29.19,29.2,22932.0,29.22,29.22,29.19,29.2,22932.0
2025-05-27 14:45:00,29.2,29.21,29.19,29.21,17211.0,29.2,29.21,29.19,29.21,17211.0
2025-05-27 14:50:00,29.21,29.22,29.21,29.21,26226.0,29.21,29.22,29.21,29.21,26226.0
2025-05-27 14:55:00,29.21,29.22,29.2,29.21,20473.0,29.21,29.22,29.2,29.21,20473.0
2025-05-27 15:00:00,29.21,29.25,29.2,29.24,80875.0,29.21,29.25,29.2,29.24,80875.0
2025-05-27 15:05:00,29.24,29.25,29.23,29.24,28275.0,29.24,29.25,29.23,29.24,28275.0
2025-05-27 15:10:00,29.24,29.25,29.23,29.23,62639.0,29.24,29.25,29.23,29.23,62639.0
2025-05-27 15:15:00,29.23,29.24,29.21,29.21,28562.0,29.23,29.24,29.21,29.21,28562.0
2025-05-27 15:20:00,29.21,29.23,29.2,29.22,103347.0,29.21,29.23,29.2,29.22,103347.0
2025-05-27 15:25:00,29.23,29.23,29.19,29.2,77277.0,29.23,29.23,29.19,29.2,77277.0
2025-05-27 15:30:00,29.2,29.21,29.19,29.2,79854.0,29.2,29.21,29.19,29.2,79854.0
2025-05-27 15:35:00,29.2,29.2,29.18,29.2,64339.0,29.2,29.2,29.18,29.2,64339.0
2025-05-27 15:40:00,29.2,29.21,29.19,29.2,52848.0,29.2,29.21,29.19,29.2,52848.0
2025-05-27 15:45:00,29.2,29.2,29.15,29.17,86209.0,29.2,29.2,29.15,29.17,86209.0
2025-05-27 15:50:00,29.16,29.19,29.15,29.17,121654.0,29.16,29.19,29.15,29.17,121654.0
2025-05-27 15:55:00,29.17,29.19,29.16,29.18,363451.0,29.17,29.19,29.16,29.18,363451.0
2025-05-28 09:30:00,29.15,29.2,29.06,29.09,183635.0,29.15,29.2,29.06,29.09,183635.0
2025-05-28 09:35:00,29.08,29.09,28.98,29.0,68933.0,29.08,29.09,28.98,29.0,68933.0
2025-05-28 09:40:00,29.0,29.01,28.89,28.95,61169.0,29.0,29.01,28.89,28.95,61169.0
2025-05-28 09:45:00,28.95,29.0,28.9,28.91,65085.0,28.95,29.0,28.9,28.91,65085.0
2025-05-28 09:50:00,28.91,28.94,28.89,28.93,70536.0,28.91,28.94,28.89,28.93,70536.0
2025-05-28 09:55:00,28.93,28.99,28.92,28.97,39175.0,28.93,28.99,28.92,28.97,39175.0
2025-05-28 10:00:00,28.98,29.01,28.96,28.98,47884.0,28.98,29.01,28.96,28.98,47884.0
2025-05-28 10:05:00,28.99,29.03,28.96,28.99,64466.0,28.99,29.03,28.96,28.99,64466.0
2025-05-28 10:10:00,28.98,29.01,28.96,28.97,23211.0,28.98,29.01,28.96,28.97,23211.0
2025-05-28 10:15:00,28.98,28.98,28.95,28.97,27820.0,28.98,28.98,28.95,28.97,27820.0
2025-05-28 10:20:00,28.97,29.0,28.96,29.0,18212.0,28.97,29.0,28.96,29.0,18212.0
2025-05-28 10:25:00,28.99,29.01,28.96,28.96,14190.0,28.99,29.01,28.96,28.96,14190.0
2025-05-28 10:30:00,28.97,28.98,28.92,28.96,32642.0,28.97,28.98,28.92,28.96,32642.0
2025-05-28 10:35:00,28.96,28.96,28.92,28.93,90327.0,28.96,28.96,28.92,28.93,90327.0
2025-05-28 10:40:00,28.93,28.95,28.91,28.92,26251.0,28.93,28.95,28.91,28.92,26251.0
2025-05-28 10:45:00,28.92,28.93,28.89,28.9,24043.0,28.92,28.93,28.89,28.9,24043.0
2025-05-28 10:50:00,28.9,28.9,28.85,28.88,127175.0,28.9,28.9,28.85,28.88,127175.0
2025-05-28 10:55:00,28.88,28.92,28.87,28.92,87200.0,28.88,28.92,28.87,28.92,87200.0
2025-05-28 11:00:00,28.92,29.01,28.91,29.01,135161.0,28.92,29.01,28.91,29.01,135161.0
2025-05-28 11:05:00,29.01,29.02,28.92,28.94,83701.0,29.01,29.02,28.92,28.94,83701.0
2025-05-28 11:10:00,28.94,28.95,28.91,28.92,65485.0,28.94,28.95,28.91,28.92,65485.0
2025-05-28 11:15:00,28.92,28.95,28.91,28.95,66824.0,28.92,28.95,28.91,28.95,66824.0
2025-05-28 11:20:00,28.95,28.97,28.94,28.96,78016.0,28.95,28.97,28.94,28.96,78016.0
2025-05-28 11:25:00,28.96,28.98,28.93,28.94,97592.0,28.96,28.98,28.93,28.94,97592.0
2025-05-28 11:30:00,28.93,28.94,28.9,28.92,109891.0,28.93,28.94,28.9,28.92,109891.0
2025-05-28 11:35:00,28.92,28.98,28.91,28.98,83643.0,28.92,28.98,28.91,28.98,83643.0
2025-05-28 11:40:00,28.98,28.98,28.93,28.96,57014.0,28.98,28.98,28.93,28.96,57014.0
2025-05-28 11:45:00,28.95,28.95,28.91,28.93,21972.0,28.95,28.95,28.91,28.93,21972.0
2025-05-28 11:50:00,28.93,28.94,28.92,28.94,19682.0,28.93,28.94,28.92,28.94,19682.0
2025-05-28 11:55:00,28.94,28.95,28.91,28.92,30627.0,28.94,28.95,28.91,28.92,30627.0
2025-05-28 12:00:00,28.92,28.98,28.92,28.98,44081.0,28.92,28.98,28.92,28.98,44081.0
2025-05-28 12:05:00,28.98,29.0,28.94,28.99,52622.0,28.98,29.0,28.94,28.99,52622.0
2025-05-28 12:10:00,28.99,29.01,28.98,29.01,15620.0,28.99,29.01,28.98,29.01,15620.0
2025-05-28 12:15:00,29.0,29.01,28.96,28.96,21350.0,29.0,29.01,28.96,28.96,21350.0
2025-05-28 12:20:00,28.96,28.96,28.92,28.93,29896.0,28.96,28.96,28.92,28.93,29896.0
2025-05-28 12:25:00,28.94,28.98,28.93,28.96,24640.0,28.94,28.98,28.93,28.96,24640.0
2025-05-28 12:30:00,28.96,29.0,28.96,29.0,21201.0,28.96,29.0,28.96,29.0,21201.0
2025-05-28 12:35:00,29.0,29.05,28.99,29.03,15561.0,29.0,29.05,28.99,29.03,15561.0
2025-05-28 12:40:00,29.02,29.02,28.98,29.01,28016.0,29.02,29.02,28.98,29.01,28016.0
2025-05-28 12:45:00,29.01,29.01,28.98,29.0,15732.0,29.01,29.01,28.98,29.0,15732.0
2025-05-28 12:50:00,29.01,29.02,29.0,29.01,101476.0,29.01,29.02,29.0,29.01,101476.0
2025-05-28 12:55:00,29.01,29.03,29.0,29.03,26160.0,29.01,29.03,29.0,29.03,26160.0
2025-05-28 13:00:00,29.03,29.08,29.02,29.07,17379.0,29.03,29.08,29.02,29.07,17379.0
2025-05-28 13:05:00,29.07,29.09,29.06,29.08,108016.0,29.07,29.09,29.06,29.08,108016.0
2025-05-28 13:10:00,29.08,29.23,29.07,29.21,708268.0,29.08,29.23,29.07,29.21,708268.0
2025-05-28 13:15:00,29.21,29.3,29.18,29.19,297986.0,29.21,29.3,29.18,29.19,297986.0
2025-05-28 13:20:00,29.19,29.19,29.14,29.18,119313.0,29.19,29.19,29.14,29.18,119313.0
2025-05-28 13:25:00,29.18,29.18,29.14,29.16,49753.0,29.18,29.18,29.14,29.16,49753.0
2025-05-28 13:30:00,29.17,29.17,29.14,29.15,90596.0,29.17,29.17,29.14,29.15,90596.0
2025-05-28 13:35:00,29.16,29.19,29.15,29.17,120673.0,29.16,29.19,29.15,29.17,120673.0
2025-05-28 13:40:00,29.18,29.19,29.14,29.16,144150.0,29.18,29.19,29.14,29.16,144150.0
2025-05-28 13:45:00,29.17,29.2,29.15,29.17,37564.0,29.17,29.2,29.15,29.17,37564.0
2025-05-28 13:50:00,29.16,29.18,29.15,29.17,25009.0,29.16,29.18,29.15,29.17,25009.0
2025-05-28 13:55:00,29.16,29.17,29.11,29.15,64833.0,29.16,29.17,29.11,29.15,64833.0
2025-05-28 14:00:00,29.14,29.16,29.12,29.13,46640.0,29.14,29.16,29.12,29.13,46640.0
2025-05-28 14:05:00,29.13,29.13,29.07,29.08,27789.0,29.13,29.13,29.07,29.08,27789.0
2025-05-28 14:10:00,29.07,29.12,29.07,29.12,28524.0,29.07,29.12,29.07,29.12,28524.0
2025-05-28 14:15:00,29.12,29.12,29.05,29.06,28419.0,29.12,29.12,29.05,29.06,28419.0
2025-05-28 14:20:00,29.05,29.08,29.03,29.08,37442.0,29.05,29.08,29.03,29.08,37442.0
2025-05-28 14:25:00,29.08,29.08,29.06,29.08,23831.0,29.08,29.08,29.06,29.08,23831.0
2025-05-28 14:30:00,29.07,29.07,29.04,29.05,59418.0,29.07,29.07,29.04,29.05,59418.0
2025-05-28 14:35:00,29.05,29.08,29.05,29.07,50925.0,29.05,29.08,29.05,29.07,50925.0
2025-05-28 14:40:00,29.06,29.07,29.05,29.07,28304.0,29.06,29.07,29.05,29.07,28304.0
2025-05-28 14:45:00,29.07,29.08,29.04,29.05,75682.0,29.07,29.08,29.04,29.05,75682.0
2025-05-28 14:50:00,29.05,29.06,28.97,29.01,99929.0,29.05,29.06,28.97,29.01,99929.0
2025-05-28 14:55:00,29.02,29.04,29.01,29.03,34226.0,29.02,29.04,29.01,29.03,34226.0
2025-05-28 15:00:00,29.04,29.04,29.01,29.04,44325.0,29.04,29.04,29.01,29.04,44325.0
2025-05-28 15:05:00,29.04,29.08,29.03,29.08,46808.0,29.04,29.08,29.03,29.08,46808.0
2025-05-28 15:10:00,29.08,29.08,29.02,29.03,48229.0,29.08,29.08,29.02,29.03,48229.0
2025-05-28 15:15:00,29.04,29.04,28.99,29.0,42935.0,29.04,29.04,28.99,29.0,42935.0
2025-05-28 15:20:00,29.0,29.01,28.98,29.0,42460.0,29.0,29.01,28.98,29.0,42460.0
2025-05-28 15:25:00,29.0,29.0,28.97,28.98,60192.0,29.0,29.0,28.97,28.98,60192.0
2025-05-28 15:30:00,28.98,28.99,28.94,28.97,216117.0,28.98,28.99,28.94,28.97,216117.0
2025-05-28 15:35:00,28.98,28.98,28.94,28.95,63371.0,28.98,28.98,28.94,28.95,63371.0
2025-05-28 15:40:00,28.94,28.97,28.93,28.96,86694.0,28.94,28.97,28.93,28.96,86694.0
2025-05-28 15:45:00,28.97,28.99,28.94,28.96,149001.0,28.97,28.99,28.94,28.96,149001.0
2025-05-28 15:50:00,28.96,28.96,28.9,28.93,189659.0,28.96,28.96,28.9,28.93,189659.0
2025-05-28 15:55:00,28.92,28.97,28.92,28.95,345310.0,28.92,28.97,28.92,28.95,345310.0
2025-05-29 09:30:00,29.0,29.0,28.92,28.95,102198.0,29.0,29.0,28.92,28.95,102198.0
2025-05-29 09:35:00,28.95,29.03,28.93,28.99,102305.0,28.95,29.03,28.93,28.99,102305.0
2025-05-29 09:40:00,28.99,29.0,28.95,28.97,60646.0,28.99,29.0,28.95,28.97,60646.0
2025-05-29 09:45:00,28.97,28.99,28.92,28.97,47465.0,28.97,28.99,28.92,28.97,47465.0
2025-05-29 09:50:00,28.96,29.02,28.94,28.99,48300.0,28.96,29.02,28.94,28.99,48300.0
2025-05-29 09:55:00,28.99,29.0,28.89,28.93,41107.0,28.99,29.0,28.89,28.93,41107.0
2025-05-29 10:00:00,28.92,28.98,28.92,28.95,65725.0,28.92,28.98,28.92,28.95,65725.0
2025-05-29 10:05:00,28.94,28.94,28.85,28.87,45617.0,28.94,28.94,28.85,28.87,45617.0
2025-05-29 10:10:00,28.87,28.95,28.87,28.95,47741.0,28.87,28.95,28.87,28.95,47741.0
2025-05-29 10:15:00,28.95,29.0,28.89,28.9,92430.0,28.95,29.0,28.89,28.9,92430.0
2025-05-29 10:20:00,28.9,28.97,28.89,28.92,35986.0,28.9,28.97,28.89,28.92,35986.0
2025-05-29 10:25:00,28.92,28.94,28.91,28.92,33533.0,28.92,28.94,28.91,28.92,33533.0
2025-05-29 10:30:00,28.92,28.93,28.87,28.89,36925.0,28.92,28.93,28.87,28.89,36925.0
2025-05-29 10:35:00,28.89,28.93,28.88,28.91,59485.0,28.89,28.93,28.88,28.91,59485.0
2025-05-29 10:40:00,28.91,28.91,28.85,28.9,50449.0,28.91,28.91,28.85,28.9,50449.0
2025-05-29 10:45:00,28.9,28.94,28.88,28.94,35173.0,28.9,28.94,28.88,28.94,35173.0
2025-05-29 10:50:00,28.94,28.95,28.91,28.94,40646.0,28.94,28.95,28.91,28.94,40646.0
2025-05-29 10:55:00,28.94,28.97,28.94,28.96,44050.0,28.94,28.97,28.94,28.96,44050.0
2025-05-29 11:00:00,28.96,28.99,28.94,28.96,51021.0,28.96,28.99,28.94,28.96,51021.0
2025-05-29 11:05:00,28.96,28.98,28.93,28.97,42346.0,28.96,28.98,28.93,28.97,42346.0
2025-05-29 11:10:00,28.97,28.99,28.96,28.96,42666.0,28.97,28.99,28.96,28.96,42666.0
2025-05-29 11:15:00,28.96,28.99,28.95,28.96,58154.0,28.96,28.99,28.95,28.96,58154.0
2025-05-29 11:20:00,28.96,28.99,28.94,28.96,60661.0,28.96,28.99,28.94,28.96,60661.0
2025-05-29 11:25:00,28.97,29.0,28.96,28.98,35286.0,28.97,29.0,28.96,28.98,35286.0
2025-05-29 11:30:00,28.98,28.99,28.92,28.96,59191.0,28.98,28.99,28.92,28.96,59191.0
2025-05-29 11:35:00,28.96,28.96,28.91,28.93,32154.0,28.96,28.96,28.91,28.93,32154.0
2025-05-29 11:40:00,28.93,28.95,28.92,28.95,18643.0,28.93,28.95,28.92,28.95,18643.0
2025-05-29 11:45:00,28.94,28.95,28.91,28.92,29768.0,28.94,28.95,28.91,28.92,29768.0
2025-05-29 11:50:00,28.92,28.97,28.92,28.94,34061.0,28.92,28.97,28.92,28.94,34061.0
2025-05-29 11:55:00,28.94,28.96,28.86,28.91,58881.0,28.94,28.96,28.86,28.91,58881.0
2025-05-29 12:00:00,28.92,28.93,28.87,28.91,39152.0,28.92,28.93,28.87,28.91,39152.0
2025-05-29 12:05:00,28.91,28.92,28.88,28.89,21910.0,28.91,28.92,28.88,28.89,21910.0
2025-05-29 12:10:00,28.88,28.94,28.88,28.92,45174.0,28.88,28.94,28.88,28.92,45174.0
2025-05-29 12:15:00,28.93,28.97,28.92,28.96,26191.0,28.93,28.97,28.92,28.96,26191.0
2025-05-29 12:20:00,28.97,28.98,28.94,28.95,31628.0,28.97,28.98,28.94,28.95,31628.0
2025-05-29 12:25:00,28.96,28.97,28.94,28.96,24933.0,28.96,28.97,28.94,28.96,24933.0
2025-05-29 12:30:00,28.96,28.98,28.95,28.96,25502.0,28.96,28.98,28.95,28.96,25502.0
2025-05-29 12:35:00,28.96,28.97,28.95,28.96,28359.0,28.96,28.97,28.95,28.96,28359.0
2025-05-29 12:40:00,28.96,28.96,28.93,28.96,25002.0,28.96,28.96,28.93,28.96,25002.0
2025-05-29 12:45:00,28.96,28.97,28.95,28.96,29346.0,28.96,28.97,28.95,28.96,29346.0
2025-05-29 12:50:00,28.96,28.98,28.94,28.98,33053.0,28.96,28.98,28.94,28.98,33053.0
2025-05-29 12:55:00,28.98,29.03,28.97,29.02,50228.0,28.98,29.03,28.97,29.02,50228.0
2025-05-29 13:00:00,29.02,29.06,29.01,29.05,152110.0,29.02,29.06,29.01,29.05,152110.0
2025-05-29 13:05:00,29.05,29.07,29.05,29.07,94204.0,29.05,29.07,29.05,29.07,94204.0
2025-05-29 13:10:00,29.07,29.09,29.06,29.07,105148.0,29.07,29.09,29.06,29.07,105148.0
2025-05-29 13:15:00,29.07,29.08,29.06,29.08,113672.0,29.07,29.08,29.06,29.08,113672.0
2025-05-29 13:20:00,29.08,29.12,29.07,29.12,81046.0,29.08,29.12,29.07,29.12,81046.0
2025-05-29 13:25:00,29.12,29.12,29.06,29.08,115086.0,29.12,29.12,29.06,29.08,115086.0
2025-05-29 13:30:00,29.08,29.13,29.07,29.13,38484.0,29.08,29.13,29.07,29.13,38484.0
2025-05-29 13:35:00,29.13,29.15,29.12,29.13,64450.0,29.13,29.15,29.12,29.13,64450.0
2025-05-29 13:40:00,29.14,29.16,29.13,29.15,36435.0,29.14,29.16,29.13,29.15,36435.0
2025-05-29 13:45:00,29.14,29.17,29.14,29.14,42891.0,29.14,29.17,29.14,29.14,42891.0
2025-05-29 13:50:00,29.15,29.17,29.12,29.13,41580.0,29.15,29.17,29.12,29.13,41580.0
2025-05-29 13:55:00,29.13,29.13,29.08,29.08,40347.0,29.13,29.13,29.08,29.08,40347.0
2025-05-29 14:00:00,29.09,29.13,29.08,29.12,79012.0,29.09,29.13,29.08,29.12,79012.0
2025-05-29 14:05:00,29.13,29.14,29.11,29.14,35548.0,29.13,29.14,29.11,29.14,35548.0
2025-05-29 14:10:00,29.14,29.14,29.1,29.12,45174.0,29.14,29.14,29.1,29.12,45174.0
2025-05-29 14:15:00,29.12,29.13,29.11,29.12,58521.0,29.12,29.13,29.11,29.12,58521.0
2025-05-29 14:20:00,29.11,29.11,29.09,29.09,63031.0,29.11,29.11,29.09,29.09,63031.0
2025-05-29 14:25:00,29.09,29.11,29.08,29.09,31337.0,29.09,29.11,29.08,29.09,31337.0
2025-05-29 14:30:00,29.09,29.13,29.08,29.13,48767.0,29.09,29.13,29.08,29.13,48767.0
2025-05-29 14:35:00,29.13,29.14,29.11,29.12,44323.0,29.13,29.14,29.11,29.12,44323.0
2025-05-29 14:40:00,29.12,29.14,29.11,29.12,26414.0,29.12,29.14,29.11,29.12,26414.0
2025-05-29 14:45:00,29.12,29.16,29.11,29.14,36862.0,29.12,29.16,29.11,29.14,36862.0
2025-05-29 14:50:00,29.14,29.14,29.12,29.12,35662.0,29.14,29.14,29.12,29.12,35662.0
2025-05-29 14:55:00,29.12,29.14,29.11,29.14,99331.0,29.12,29.14,29.11,29.14,99331.0
2025-05-29 15:00:00,29.14,29.17,29.14,29.16,69632.0,29.14,29.17,29.14,29.16,69632.0
2025-05-29 15:05:00,29.16,29.17,29.12,29.14,96616.0,29.16,29.17,29.12,29.14,96616.0
2025-05-29 15:10:00,29.14,29.17,29.13,29.16,36771.0,29.14,29.17,29.13,29.16,36771.0
2025-05-29 15:15:00,29.16,29.16,29.14,29.15,56518.0,29.16,29.16,29.14,29.15,56518.0
2025-05-29 15:20:00,29.15,29.17,29.14,29.17,39689.0,29.15,29.17,29.14,29.17,39689.0
2025-05-29 15:25:00,29.17,29.18,29.12,29.13,48368.0,29.17,29.18,29.12,29.13,48368.0
2025-05-29 15:30:00,29.13,29.14,29.12,29.14,38780.0,29.13,29.14,29.12,29.14,38780.0
2025-05-29 15:35:00,29.14,29.14,29.1,29.1,30015.0,29.14,29.14,29.1,29.1,30015.0
2025-05-29 15:40:00,29.11,29.12,29.09,29.11,54639.0,29.11,29.12,29.09,29.11,54639.0
2025-05-29 15:45:00,29.11,29.16,29.1,29.14,84780.0,29.11,29.16,29.1,29.14,84780.0
2025-05-29 15:50:00,29.15,29.17,29.11,29.12,103327.0,29.15,29.17,29.11,29.12,103327.0
2025-05-29 15:55:00,29.12,29.18,29.11,29.18,196117.0,29.12,29.18,29.11,29.18,196117.0
2025-05-30 09:30:00,29.09,29.09,28.96,28.99,149795.0,29.09,29.09,28.96,28.99,149795.0
2025-05-30 09:35:00,28.99,29.03,28.97,29.0,67578.0,28.99,29.03,28.97,29.0,67578.0
2025-05-30 09:40:00,29.0,29.05,28.99,29.0,28354.0,29.0,29.05,28.99,29.0,28354.0
2025-05-30 09:45:00,29.0,29.05,28.98,28.99,42540.0,29.0,29.05,28.98,28.99,42540.0
2025-05-30 09:50:00,28.99,29.04,28.98,29.03,30108.0,28.99,29.04,28.98,29.03,30108.0
2025-05-30 09:55:00,29.03,29.04,28.99,29.0,44333.0,29.03,29.04,28.99,29.0,44333.0
2025-05-30 10:00:00,29.0,29.05,29.0,29.01,52774.0,29.0,29.05,29.0,29.01,52774.0
2025-05-30 10:05:00,29.01,29.08,29.01,29.06,58522.0,29.01,29.08,29.01,29.06,58522.0
2025-05-30 10:10:00,29.06,29.1,29.03,29.04,39778.0,29.06,29.1,29.03,29.04,39778.0
2025-05-30 10:15:00,29.03,29.06,29.02,29.06,17919.0,29.03,29.06,29.02,29.06,17919.0
2025-05-30 10:20:00,29.06,29.08,29.04,29.05,25821.0,29.06,29.08,29.04,29.05,25821.0
2025-05-30 10:25:00,29.05,29.07,29.04,29.05,32572.0,29.05,29.07,29.04,29.05,32572.0
2025-05-30 10:30:00,29.05,29.09,29.05,29.05,35391.0,29.05,29.09,29.05,29.05,35391.0
2025-05-30 10:35:00,29.05,29.1,29.03,29.09,39883.0,29.05,29.1,29.03,29.09,39883.0
2025-05-30 10:40:00,29.08,29.09,29.05,29.06,33783.0,29.08,29.09,29.05,29.06,33783.0
2025-05-30 10:45:00,29.05,29.05,29.0,29.01,28464.0,29.05,29.05,29.0,29.01,28464.0
2025-05-30 10:50:00,29.01,29.03,28.99,29.02,34326.0,29.01,29.03,28.99,29.02,34326.0
2025-05-30 10:55:00,29.02,29.06,29.02,29.04,35299.0,29.02,29.06,29.02,29.04,35299.0
2025-05-30 11:00:00,29.04,29.06,29.03,29.06,24957.0,29.04,29.06,29.03,29.06,24957.0
2025-05-30 11:05:00,29.07,29.11,29.06,29.08,45425.0,29.07,29.11,29.06,29.08,45425.0
2025-05-30 11:10:00,29.08,29.1,29.06,29.07,54315.0,29.08,29.1,29.06,29.07,54315.0
2025-05-30 11:15:00,29.06,29.07,29.0,29.01,29087.0,29.06,29.07,29.0,29.01,29087.0
2025-05-30 11:20:00,29.01,29.02,29.0,29.0,38973.0,29.01,29.02,29.0,29.0,38973.0
2025-05-30 11:25:00,29.0,29.04,28.98,28.99,89848.0,29.0,29.04,28.98,28.99,89848.0
2025-05-30 11:30:00,28.98,29.02,28.96,29.02,416945.0,28.98,29.02,28.96,29.02,416945.0
2025-05-30 11:35:00,29.02,29.07,29.0,29.06,134729.0,29.02,29.07,29.0,29.06,134729.0
2025-05-30 11:40:00,29.07,29.07,29.04,29.05,18184.0,29.07,29.07,29.04,29.05,18184.0
2025-05-30 11:45:00,29.04,29.07,29.04,29.07,22636.0,29.04,29.07,29.04,29.07,22636.0
2025-05-30 11:50:00,29.07,29.08,29.05,29.06,33278.0,29.07,29.08,29.05,29.06,33278.0
2025-05-30 11:55:00,29.06,29.08,29.03,29.04,31340.0,29.06,29.08,29.03,29.04,31340.0
2025-05-30 12:00:00,29.04,29.06,29.03,29.05,29872.0,29.04,29.06,29.03,29.05,29872.0
2025-05-30 12:05:00,29.05,29.09,29.04,29.08,35276.0,29.05,29.09,29.04,29.08,35276.0
2025-05-30 12:10:00,29.08,29.1,29.08,29.09,35367.0,29.08,29.1,29.08,29.09,35367.0
2025-05-30 12:15:00,29.09,29.09,29.02,29.05,41291.0,29.09,29.09,29.02,29.05,41291.0
2025-05-30 12:20:00,29.05,29.06,29.02,29.04,57658.0,29.05,29.06,29.02,29.04,57658.0
2025-05-30 12:25:00,29.05,29.05,28.96,28.96,186906.0,29.05,29.05,28.96,28.96,186906.0
2025-05-30 12:30:00,28.96,28.99,28.94,28.99,86415.0,28.96,28.99,28.94,28.99,86415.0
2025-05-30 12:35:00,28.99,29.05,28.98,29.02,202601.0,28.99,29.05,28.98,29.02,202601.0
2025-05-30 12:40:00,29.03,29.03,28.95,28.96,34936.0,29.03,29.03,28.95,28.96,34936.0
2025-05-30 12:45:00,28.96,28.96,28.93,28.94,38655.0,28.96,28.96,28.93,28.94,38655.0
2025-05-30 12:50:00,28.95,28.96,28.92,28.96,18434.0,28.95,28.96,28.92,28.96,18434.0
2025-05-30 12:55:00,28.96,28.97,28.95,28.96,18014.0,28.96,28.97,28.95,28.96,18014.0
2025-05-30 13:00:00,28.96,29.04,28.95,29.03,63537.0,28.96,29.04,28.95,29.03,63537.0
2025-05-30 13:05:00,29.03,29.07,29.02,29.04,30021.0,29.03,29.07,29.02,29.04,30021.0
2025-05-30 13:10:00,29.04,29.04,28.99,29.01,15963.0,29.04,29.04,28.99,29.01,15963.0
2025-05-30 13:15:00,29.01,29.02,28.98,29.02,37172.0,29.01,29.02,28.98,29.02,37172.0
2025-05-30 13:20:00,29.02,29.07,29.01,29.07,26783.0,29.02,29.07,29.01,29.07,26783.0
2025-05-30 13:25:00,29.07,29.08,29.04,29.06,81801.0,29.07,29.08,29.04,29.06,81801.0
2025-05-30 13:30:00,29.07,29.13,29.06,29.11,167490.0,29.07,29.13,29.06,29.11,167490.0
2025-05-30 13:35:00,29.11,29.14,29.08,29.1,85635.0,29.11,29.14,29.08,29.1,85635.0
2025-05-30 13:40:00,29.1,29.1,29.05,29.05,33208.0,29.1,29.1,29.05,29.05,33208.0
2025-05-30 13:45:00,29.05,29.06,29.01,29.04,33085.0,29.05,29.06,29.01,29.04,33085.0
2025-05-30 13:50:00,29.04,29.05,29.02,29.03,31024.0,29.04,29.05,29.02,29.03,31024.0
2025-05-30 13:55:00,29.02,29.05,29.02,29.03,25483.0,29.02,29.05,29.02,29.03,25483.0
2025-05-30 14:00:00,29.03,29.08,29.02,29.07,80734.0,29.03,29.08,29.02,29.07,80734.0
2025-05-30 14:05:00,29.07,29.1,29.06,29.1,40378.0,29.07,29.1,29.06,29.1,40378.0
2025-05-30 14:10:00,29.1,29.12,29.09,29.12,15859.0,29.1,29.12,29.09,29.12,15859.0
2025-05-30 14:15:00,29.12,29.16,29.09,29.15,74349.0,29.12,29.16,29.09,29.15,74349.0
2025-05-30 14:20:00,29.15,29.15,29.11,29.13,43091.0,29.15,29.15,29.11,29.13,43091.0
2025-05-30 14:25:00,29.13,29.14,29.1,29.11,18799.0,29.13,29.14,29.1,29.11,18799.0
2025-05-30 14:30:00,29.11,29.13,29.09,29.09,27604.0,29.11,29.13,29.09,29.09,27604.0
2025-05-30 14:35:00,29.09,29.12,29.09,29.11,76681.0,29.09,29.12,29.09,29.11,76681.0
2025-05-30 14:40:00,29.11,29.13,29.1,29.11,34559.0,29.11,29.13,29.1,29.11,34559.0
2025-05-30 14:45:00,29.11,29.13,29.1,29.12,23258.0,29.11,29.13,29.1,29.12,23258.0
2025-05-30 14:50:00,29.12,29.15,29.11,29.15,21731.0,29.12,29.15,29.11,29.15,21731.0
2025-05-30 14:55:00,29.15,29.15,29.11,29.14,70400.0,29.15,29.15,29.11,29.14,70400.0
2025-05-30 15:00:00,29.14,29.15,29.12,29.15,36914.0,29.14,29.15,29.12,29.15,36914.0
2025-05-30 15:05:00,29.16,29.16,29.13,29.13,30223.0,29.16,29.16,29.13,29.13,30223.0
2025-05-30 15:10:00,29.13,29.14,29.11,29.14,27835.0,29.13,29.14,29.11,29.14,27835.0
2025-05-30 15:15:00,29.14,29.14,29.11,29.12,29877.0,29.14,29.14,29.11,29.12,29877.0
2025-05-30 15:20:00,29.12,29.12,29.1,29.12,24595.0,29.12,29.12,29.1,29.12,24595.0
2025-05-30 15:25:00,29.12,29.14,29.11,29.13,27255.0,29.12,29.14,29.11,29.13,27255.0
2025-05-30 15:30:00,29.12,29.12,29.09,29.11,41657.0,29.12,29.12,29.09,29.11,41657.0
2025-05-30 15:35:00,29.11,29.12,29.09,29.1,32692.0,29.11,29.12,29.09,29.1,32692.0
2025-05-30 15:40:00,29.1,29.1,29.06,29.07,35014.0,29.1,29.1,29.06,29.07,35014.0
2025-05-30 15:45:00,29.07,29.09,29.05,29.07,74867.0,29.07,29.09,29.05,29.07,74867.0
2025-05-30 15:50:00,29.07,29.14,29.07,29.14,161086.0,29.07,29.14,29.07,29.14,161086.0
2025-05-30 15:55:00,29.14,29.17,29.07,29.09,384431.0,29.14,29.17,29.07,29.09,384431.0
2025-06-02 09:30:00,29.63,29.64,29.34,29.4,283569.0,29.63,29.64,29.34,29.4,283569.0
2025-06-02 09:35:00,29.4,29.47,29.37,29.44,147707.0,29.4,29.47,29.37,29.44,147707.0
2025-06-02 09:40:00,29.43,29.43,29.32,29.34,110602.0,29.43,29.43,29.32,29.34,110602.0
2025-06-02 09:45:00,29.34,29.34,29.2,29.24,61352.0,29.34,29.34,29.2,29.24,61352.0
2025-06-02 09:50:00,29.24,29.31,29.19,29.3,89466.0,29.24,29.31,29.19,29.3,89466.0
2025-06-02 09:55:00,29.3,29.36,29.24,29.25,206329.0,29.3,29.36,29.24,29.25,206329.0
2025-06-02 10:00:00,29.25,29.26,29.19,29.21,133082.0,29.25,29.26,29.19,29.21,133082.0
2025-06-02 10:05:00,29.22,29.34,29.22,29.3,59245.0,29.22,29.34,29.22,29.3,59245.0
2025-06-02 10:10:00,29.3,29.36,29.3,29.33,79536.0,29.3,29.36,29.3,29.33,79536.0
2025-06-02 10:15:00,29.33,29.34,29.25,29.27,71454.0,29.33,29.34,29.25,29.27,71454.0
2025-06-02 10:20:00,29.27,29.38,29.26,29.33,124036.0,29.27,29.38,29.26,29.33,124036.0
2025-06-02 10:25:00,29.34,29.38,29.31,29.37,42065.0,29.34,29.38,29.31,29.37,42065.0
2025-06-02 10:30:00,29.36,29.39,29.31,29.38,87196.0,29.36,29.39,29.31,29.38,87196.0
2025-06-02 10:35:00,29.39,29.42,29.37,29.39,106696.0,29.39,29.42,29.37,29.39,106696.0
2025-06-02 10:40:00,29.39,29.51,29.39,29.49,126579.0,29.39,29.51,29.39,29.49,126579.0
2025-06-02 10:45:00,29.49,29.54,29.48,29.51,84581.0,29.49,29.54,29.48,29.51,84581.0
2025-06-02 10:50:00,29.51,29.52,29.47,29.51,82068.0,29.51,29.52,29.47,29.51,82068.0
2025-06-02 10:55:00,29.51,29.53,29.46,29.47,87375.0,29.51,29.53,29.46,29.47,87375.0
2025-06-02 11:00:00,29.48,29.51,29.45,29.46,54494.0,29.48,29.51,29.45,29.46,54494.0
2025-06-02 11:05:00,29.47,29.51,29.45,29.46,52281.0,29.47,29.51,29.45,29.46,52281.0
2025-06-02 11:10:00,29.46,29.52,29.46,29.51,63361.0,29.46,29.52,29.46,29.51,63361.0
2025-06-02 11:15:00,29.51,29.54,29.48,29.52,55251.0,29.51,29.54,29.48,29.52,55251.0
2025-06-02 11:20:00,29.53,29.54,29.48,29.5,79083.0,29.53,29.54,29.48,29.5,79083.0
2025-06-02 11:25:00,29.5,29.5,29.46,29.48,64745.0,29.5,29.5,29.46,29.48,64745.0
2025-06-02 11:30:00,29.48,29.5,29.44,29.47,116263.0,29.48,29.5,29.44,29.47,116263.0
2025-06-02 11:35:00,29.48,29.5,29.46,29.5,31098.0,29.48,29.5,29.46,29.5,31098.0
2025-06-02 11:40:00,29.5,29.54,29.49,29.54,34558.0,29.5,29.54,29.49,29.54,34558.0
2025-06-02 11:45:00,29.54,29.56,29.52,29.55,64358.0,29.54,29.56,29.52,29.55,64358.0
2025-06-02 11:50:00,29.55,29.58,29.53,29.57,112539.0,29.55,29.58,29.53,29.57,112539.0
2025-06-02 11:55:00,29.57,29.58,29.54,29.58,51696.0,29.57,29.58,29.54,29.58,51696.0
2025-06-02 12:00:00,29.58,29.59,29.54,29.59,62622.0,29.58,29.59,29.54,29.59,62622.0
2025-06-02 12:05:00,29.59,29.59,29.55,29.57,57615.0,29.59,29.59,29.55,29.57,57615.0
2025-06-02 12:10:00,29.57,29.62,29.56,29.62,31719.0,29.57,29.62,29.56,29.62,31719.0
2025-06-02 12:15:00,29.62,29.63,29.61,29.63,58734.0,29.62,29.63,29.61,29.63,58734.0
2025-06-02 12:20:00,29.63,29.66,29.62,29.66,76365.0,29.63,29.66,29.62,29.66,76365.0
2025-06-02 12:25:00,29.66,29.68,29.61,29.66,109199.0,29.66,29.68,29.61,29.66,109199.0
2025-06-02 12:30:00,29.66,29.72,29.64,29.71,190525.0,29.66,29.72,29.64,29.71,190525.0
2025-06-02 12:35:00,29.72,29.74,29.67,29.69,66097.0,29.72,29.74,29.67,29.69,66097.0
2025-06-02 12:40:00,29.69,29.69,29.62,29.63,27484.0,29.69,29.69,29.62,29.63,27484.0
2025-06-02 12:45:00,29.63,29.66,29.62,29.65,34799.0,29.63,29.66,29.62,29.65,34799.0
2025-06-02 12:50:00,29.66,29.69,29.64,29.68,32349.0,29.66,29.69,29.64,29.68,32349.0
2025-06-02 12:55:00,29.68,29.68,29.66,29.67,26141.0,29.68,29.68,29.66,29.67,26141.0
2025-06-02 13:00:00,29.66,29.69,29.65,29.68,15624.0,29.66,29.69,29.65,29.68,15624.0
2025-06-02 13:05:00,29.68,29.68,29.61,29.63,25572.0,29.68,29.68,29.61,29.63,25572.0
2025-06-02 13:10:00,29.63,29.63,29.6,29.61,40031.0,29.63,29.63,29.6,29.61,40031.0
2025-06-02 13:15:00,29.61,29.62,29.58,29.58,18708.0,29.61,29.62,29.58,29.58,18708.0
2025-06-02 13:20:00,29.58,29.59,29.55,29.58,51170.0,29.58,29.59,29.55,29.58,51170.0
2025-06-02 13:25:00,29.58,29.58,29.52,29.54,24204.0,29.58,29.58,29.52,29.54,24204.0
2025-06-02 13:30:00,29.54,29.58,29.53,29.57,24679.0,29.54,29.58,29.53,29.57,24679.0
2025-06-02 13:35:00,29.57,29.57,29.55,29.55,17939.0,29.57,29.57,29.55,29.55,17939.0
2025-06-02 13:40:00,29.55,29.56,29.52,29.53,26414.0,29.55,29.56,29.52,29.53,26414.0
2025-06-02 13:45:00,29.53,29.54,29.51,29.53,42077.0,29.53,29.54,29.51,29.53,42077.0
2025-06-02 13:50:00,29.53,29.54,29.5,29.51,27345.0,29.53,29.54,29.5,29.51,27345.0
2025-06-02 13:55:00,29.51,29.54,29.5,29.54,24044.0,29.51,29.54,29.5,29.54,24044.0
2025-06-02 14:00:00,29.54,29.54,29.38,29.41,218169.0,29.54,29.54,29.38,29.41,218169.0
2025-06-02 14:05:00,29.43,29.43,29.35,29.36,57301.0,29.43,29.43,29.35,29.36,57301.0
2025-06-02 14:10:00,29.37,29.42,29.36,29.4,44501.0,29.37,29.42,29.36,29.4,44501.0
2025-06-02 14:15:00,29.4,29.46,29.4,29.44,39497.0,29.4,29.46,29.4,29.44,39497.0
2025-06-02 14:20:00,29.44,29.48,29.43,29.46,29054.0,29.44,29.48,29.43,29.46,29054.0
2025-06-02 14:25:00,29.46,29.49,29.46,29.46,28585.0,29.46,29.49,29.46,29.46,28585.0
2025-06-02 14:30:00,29.47,29.53,29.47,29.52,37001.0,29.47,29.53,29.47,29.52,37001.0
2025-06-02 14:35:00,29.53,29.53,29.47,29.48,47345.0,29.53,29.53,29.47,29.48,47345.0
2025-06-02 14:40:00,29.49,29.52,29.47,29.51,31745.0,29.49,29.52,29.47,29.51,31745.0
2025-06-02 14:45:00,29.51,29.51,29.48,29.5,18219.0,29.51,29.51,29.48,29.5,18219.0
2025-06-02 14:50:00,29.5,29.5,29.48,29.5,25989.0,29.5,29.5,29.48,29.5,25989.0
2025-06-02 14:55:00,29.49,29.56,29.48,29.55,93377.0,29.49,29.56,29.48,29.55,93377.0
2025-06-02 15:00:00,29.55,29.57,29.53,29.57,45620.0,29.55,29.57,29.53,29.57,45620.0
2025-06-02 15:05:00,29.57,29.57,29.54,29.55,47433.0,29.57,29.57,29.54,29.55,47433.0
2025-06-02 15:10:00,29.55,29.58,29.55,29.58,39794.0,29.55,29.58,29.55,29.58,39794.0
2025-06-02 15:15:00,29.57,29.6,29.56,29.58,46626.0,29.57,29.6,29.56,29.58,46626.0
2025-06-02 15:20:00,29.58,29.61,29.57,29.61,136171.0,29.58,29.61,29.57,29.61,136171.0
2025-06-02 15:25:00,29.6,29.6,29.56,29.57,61544.0,29.6,29.6,29.56,29.57,61544.0
2025-06-02 15:30:00,29.58,29.58,29.54,29.55,45799.0,29.58,29.58,29.54,29.55,45799.0
2025-06-02 15:35:00,29.55,29.61,29.55,29.58,302068.0,29.55,29.61,29.55,29.58,302068.0
2025-06-02 15:40:00,29.59,29.62,29.58,29.6,100611.0,29.59,29.62,29.58,29.6,100611.0
2025-06-02 15:45:00,29.6,29.6,29.54,29.55,181626.0,29.6,29.6,29.54,29.55,181626.0
2025-06-02 15:50:00,29.54,29.57,29.51,29.52,188488.0,29.54,29.57,29.51,29.52,188488.0
2025-06-02 15:55:00,29.52,29.58,29.51,29.57,721460.0,29.52,29.58,29.51,29.57,721460.0
2025-06-03 09:30:00,29.36,29.4,29.12,29.2,210891.0,29.36,29.4,29.12,29.2,210891.0
2025-06-03 09:35:00,29.19,29.28,29.15,29.27,86599.0,29.19,29.28,29.15,29.27,86599.0
2025-06-03 09:40:00,29.27,29.35,29.23,29.35,54943.0,29.27,29.35,29.23,29.35,54943.0
2025-06-03 09:45:00,29.35,29.42,29.33,29.4,100062.0,29.35,29.42,29.33,29.4,100062.0
2025-06-03 09:50:00,29.4,29.45,29.39,29.42,79411.0,29.4,29.45,29.39,29.42,79411.0
2025-06-03 09:55:00,29.42,29.42,29.34,29.37,64851.0,29.42,29.42,29.34,29.37,64851.0
2025-06-03 10:00:00,29.37,29.49,29.37,29.46,106656.0,29.37,29.49,29.37,29.46,106656.0
2025-06-03 10:05:00,29.46,29.46,29.38,29.46,90205.0,29.46,29.46,29.38,29.46,90205.0
2025-06-03 10:10:00,29.46,29.47,29.42,29.44,49589.0,29.46,29.47,29.42,29.44,49589.0
2025-06-03 10:15:00,29.43,29.49,29.41,29.49,70108.0,29.43,29.49,29.41,29.49,70108.0
2025-06-03 10:20:00,29.49,29.53,29.49,29.52,86326.0,29.49,29.53,29.49,29.52,86326.0
2025-06-03 10:25:00,29.53,29.55,29.52,29.54,81845.0,29.53,29.55,29.52,29.54,81845.0
2025-06-03 10:30:00,29.53,29.58,29.5,29.53,102236.0,29.53,29.58,29.5,29.53,102236.0
2025-06-03 10:35:00,29.53,29.55,29.51,29.55,63060.0,29.53,29.55,29.51,29.55,63060.0
2025-06-03 10:40:00,29.55,29.62,29.53,29.58,116312.0,29.55,29.62,29.53,29.58,116312.0
2025-06-03 10:45:00,29.58,29.62,29.54,29.58,70499.0,29.58,29.62,29.54,29.58,70499.0
2025-06-03 10:50:00,29.57,29.63,29.57,29.62,110822.0,29.57,29.63,29.57,29.62,110822.0
2025-06-03 10:55:00,29.62,29.62,29.58,29.61,36973.0,29.62,29.62,29.58,29.61,36973.0
2025-06-03 11:00:00,29.61,29.67,29.6,29.63,108410.0,29.61,29.67,29.6,29.63,108410.0
2025-06-03 11:05:00,29.62,29.64,29.61,29.63,74521.0,29.62,29.64,29.61,29.63,74521.0
2025-06-03 11:10:00,29.63,29.67,29.62,29.63,55792.0,29.63,29.67,29.62,29.63,55792.0
2025-06-03 11:15:00,29.62,29.63,29.58,29.6,149747.0,29.62,29.63,29.58,29.6,149747.0
2025-06-03 11:20:00,29.6,29.62,29.59,29.62,88879.0,29.6,29.62,29.59,29.62,88879.0
2025-06-03 11:25:00,29.62,29.63,29.58,29.6,108409.0,29.62,29.63,29.58,29.6,108409.0
2025-06-03 11:30:00,29.6,29.66,29.59,29.66,175575.0,29.6,29.66,29.59,29.66,175575.0
2025-06-03 11:35:00,29.66,29.67,29.61,29.63,74384.0,29.66,29.67,29.61,29.63,74384.0
2025-06-03 11:40:00,29.63,29.63,29.57,29.59,54201.0,29.63,29.63,29.57,29.59,54201.0
2025-06-03 11:45:00,29.58,29.66,29.57,29.66,51284.0,29.58,29.66,29.57,29.66,51284.0
2025-06-03 11:50:00,29.65,29.65,29.56,29.61,55376.0,29.65,29.65,29.56,29.61,55376.0
2025-06-03 11:55:00,29.61,29.63,29.59,29.63,33295.0,29.61,29.63,29.59,29.63,33295.0
2025-06-03 12:00:00,29.63,29.64,29.6,29.61,36043.0,29.63,29.64,29.6,29.61,36043.0
2025-06-03 12:05:00,29.62,29.63,29.58,29.59,26113.0,29.62,29.63,29.58,29.59,26113.0
2025-06-03 12:10:00,29.59,29.62,29.57,29.62,52265.0,29.59,29.62,29.57,29.62,52265.0
2025-06-03 12:15:00,29.62,29.64,29.59,29.61,35015.0,29.62,29.64,29.59,29.61,35015.0
2025-06-03 12:20:00,29.61,29.64,29.6,29.62,49825.0,29.61,29.64,29.6,29.62,49825.0
2025-06-03 12:25:00,29.62,29.64,29.61,29.62,25743.0,29.62,29.64,29.61,29.62,25743.0
2025-06-03 12:30:00,29.62,29.64,29.61,29.63,24507.0,29.62,29.64,29.61,29.63,24507.0
2025-06-03 12:35:00,29.63,29.63,29.57,29.58,31275.0,29.63,29.63,29.57,29.58,31275.0
2025-06-03 12:40:00,29.58,29.61,29.57,29.61,32992.0,29.58,29.61,29.57,29.61,32992.0
2025-06-03 12:45:00,29.61,29.62,29.59,29.61,28751.0,29.61,29.62,29.59,29.61,28751.0
2025-06-03 12:50:00,29.61,29.62,29.6,29.61,39168.0,29.61,29.62,29.6,29.61,39168.0
2025-06-03 12:55:00,29.6,29.62,29.6,29.6,48241.0,29.6,29.62,29.6,29.6,48241.0
2025-06-03 13:00:00,29.61,29.64,29.6,29.61,40572.0,29.61,29.64,29.6,29.61,40572.0
2025-06-03 13:05:00,29.61,29.62,29.58,29.6,33961.0,29.61,29.62,29.58,29.6,33961.0
2025-06-03 13:10:00,29.6,29.62,29.59,29.62,40395.0,29.6,29.62,29.59,29.62,40395.0
2025-06-03 13:15:00,29.61,29.63,29.6,29.62,35819.0,29.61,29.63,29.6,29.62,35819.0
2025-06-03 13:20:00,29.63,29.63,29.59,29.59,37908.0,29.63,29.63,29.59,29.59,37908.0
2025-06-03 13:25:00,29.6,29.62,29.59,29.62,23288.0,29.6,29.62,29.59,29.62,23288.0
2025-06-03 13:30:00,29.61,29.63,29.59,29.62,38320.0,29.61,29.63,29.59,29.62,38320.0
2025-06-03 13:35:00,29.63,29.64,29.62,29.64,40141.0,29.63,29.64,29.62,29.64,40141.0
2025-06-03 13:40:00,29.64,29.64,29.61,29.63,44828.0,29.64,29.64,29.61,29.63,44828.0
2025-06-03 13:45:00,29.63,29.63,29.59,29.61,58020.0,29.63,29.63,29.59,29.61,58020.0
2025-06-03 13:50:00,29.6,29.61,29.58,29.58,106227.0,29.6,29.61,29.58,29.58,106227.0
2025-06-03 13:55:00,29.59,29.59,29.54,29.58,93111.0,29.59,29.59,29.54,29.58,93111.0
2025-06-03 14:00:00,29.58,29.61,29.54,29.61,125519.0,29.58,29.61,29.54,29.61,125519.0
2025-06-03 14:05:00,29.6,29.62,29.58,29.6,56616.0,29.6,29.62,29.58,29.6,56616.0
2025-06-03 14:10:00,29.6,29.61,29.58,29.58,28669.0,29.6,29.61,29.58,29.58,28669.0
2025-06-03 14:15:00,29.58,29.61,29.57,29.6,34900.0,29.58,29.61,29.57,29.6,34900.0
2025-06-03 14:20:00,29.6,29.61,29.58,29.58,31503.0,29.6,29.61,29.58,29.58,31503.0
2025-06-03 14:25:00,29.58,29.59,29.53,29.55,65340.0,29.58,29.59,29.53,29.55,65340.0
2025-06-03 14:30:00,29.55,29.58,29.54,29.58,34300.0,29.55,29.58,29.54,29.58,34300.0
2025-06-03 14:35:00,29.57,29.59,29.57,29.58,38208.0,29.57,29.59,29.57,29.58,38208.0
2025-06-03 14:40:00,29.58,29.61,29.57,29.6,42759.0,29.58,29.61,29.57,29.6,42759.0
2025-06-03 14:45:00,29.6,29.63,29.6,29.62,37696.0,29.6,29.63,29.6,29.62,37696.0
2025-06-03 14:50:00,29.62,29.64,29.6,29.62,60968.0,29.62,29.64,29.6,29.62,60968.0
2025-06-03 14:55:00,29.63,29.64,29.62,29.64,44423.0,29.63,29.64,29.62,29.64,44423.0
2025-06-03 15:00:00,29.64,29.64,29.62,29.62,53406.0,29.64,29.64,29.62,29.62,53406.0
2025-06-03 15:05:00,29.63,29.64,29.58,29.59,65601.0,29.63,29.64,29.58,29.59,65601.0
2025-06-03 15:10:00,29.59,29.61,29.57,29.61,65820.0,29.59,29.61,29.57,29.61,65820.0
2025-06-03 15:15:00,29.61,29.63,29.6,29.62,95808.0,29.61,29.63,29.6,29.62,95808.0
2025-06-03 15:20:00,29.62,29.63,29.59,29.61,63666.0,29.62,29.63,29.59,29.61,63666.0
2025-06-03 15:25:00,29.61,29.62,29.58,29.6,65114.0,29.61,29.62,29.58,29.6,65114.0
2025-06-03 15:30:00,29.6,29.62,29.58,29.6,90516.0,29.6,29.62,29.58,29.6,90516.0
2025-06-03 15:35:00,29.61,29.65,29.6,29.63,142694.0,29.61,29.65,29.6,29.63,142694.0
2025-06-03 15:40:00,29.63,29.63,29.6,29.63,82417.0,29.63,29.63,29.6,29.63,82417.0
2025-06-03 15:45:00,29.62,29.66,29.59,29.6,214457.0,29.62,29.66,29.59,29.6,214457.0
2025-06-03 15:50:00,29.59,29.59,29.55,29.55,179964.0,29.59,29.59,29.55,29.55,179964.0
2025-06-03 15:55:00,29.55,29.57,29.54,29.55,305680.0,29.55,29.57,29.54,29.55,305680.0
2025-06-04 09:30:00,29.47,29.49,29.41,29.47,176626.0,29.47,29.49,29.41,29.47,176626.0
2025-06-04 09:35:00,29.48,29.5,29.43,29.48,125028.0,29.48,29.5,29.43,29.48,125028.0
2025-06-04 09:40:00,29.48,29.51,29.45,29.48,80275.0,29.48,29.51,29.45,29.48,80275.0
2025-06-04 09:45:00,29.49,29.53,29.47,29.52,88457.0,29.49,29.53,29.47,29.52,88457.0
2025-06-04 09:50:00,29.53,29.55,29.47,29.52,65509.0,29.53,29.55,29.47,29.52,65509.0
2025-06-04 09:55:00,29.51,29.54,29.47,29.47,43674.0,29.51,29.54,29.47,29.47,43674.0
2025-06-04 10:00:00,29.47,29.52,29.44,29.47,77817.0,29.47,29.52,29.44,29.47,77817.0
2025-06-04 10:05:00,29.47,29.55,29.44,29.55,99483.0,29.47,29.55,29.44,29.55,99483.0
2025-06-04 10:10:00,29.55,29.57,29.5,29.51,46045.0,29.55,29.57,29.5,29.51,46045.0
2025-06-04 10:15:00,29.52,29.58,29.5,29.56,78850.0,29.52,29.58,29.5,29.56,78850.0
2025-06-04 10:20:00,29.57,29.58,29.53,29.58,103548.0,29.57,29.58,29.53,29.58,103548.0
2025-06-04 10:25:00,29.57,29.59,29.55,29.56,35028.0,29.57,29.59,29.55,29.56,35028.0
2025-06-04 10:30:00,29.56,29.56,29.5,29.51,64556.0,29.56,29.56,29.5,29.51,64556.0
2025-06-04 10:35:00,29.51,29.53,29.49,29.5,37915.0,29.51,29.53,29.49,29.5,37915.0
2025-06-04 10:40:00,29.5,29.52,29.47,29.51,62550.0,29.5,29.52,29.47,29.51,62550.0
2025-06-04 10:45:00,29.52,29.53,29.48,29.48,36739.0,29.52,29.53,29.48,29.48,36739.0
2025-06-04 10:50:00,29.48,29.51,29.46,29.51,56329.0,29.48,29.51,29.46,29.51,56329.0
2025-06-04 10:55:00,29.51,29.51,29.45,29.46,35891.0,29.51,29.51,29.45,29.46,35891.0
2025-06-04 11:00:00,29.45,29.46,29.42,29.45,36009.0,29.45,29.46,29.42,29.45,36009.0
2025-06-04 11:05:00,29.45,29.49,29.42,29.44,68086.0,29.45,29.49,29.42,29.44,68086.0
2025-06-04 11:10:00,29.44,29.47,29.42,29.43,31251.0,29.44,29.47,29.42,29.43,31251.0
2025-06-04 11:15:00,29.43,29.45,29.12,29.2,537269.0,29.43,29.45,29.12,29.2,537269.0
2025-06-04 11:20:00,29.19,29.2,29.1,29.14,373160.0,29.19,29.2,29.1,29.14,373160.0
2025-06-04 11:25:00,29.14,29.17,29.09,29.14,204732.0,29.14,29.17,29.09,29.14,204732.0
2025-06-04 11:30:00,29.14,29.15,29.08,29.14,229975.0,29.14,29.15,29.08,29.14,229975.0
2025-06-04 11:35:00,29.14,29.17,29.09,29.11,251019.0,29.14,29.17,29.09,29.11,251019.0
2025-06-04 11:40:00,29.1,29.13,29.02,29.03,136794.0,29.1,29.13,29.02,29.03,136794.0
2025-06-04 11:45:00,29.02,29.06,28.98,29.0,147151.0,29.02,29.06,28.98,29.0,147151.0
2025-06-04 11:50:00,29.0,29.02,28.98,29.0,146770.0,29.0,29.02,28.98,29.0,146770.0
2025-06-04 11:55:00,29.0,29.0,28.87,28.93,118736.0,29.0,29.0,28.87,28.93,118736.0
2025-06-04 12:00:00,28.92,28.98,28.91,28.98,72907.0,28.92,28.98,28.91,28.98,72907.0
2025-06-04 12:05:00,28.98,28.98,28.9,28.91,56389.0,28.98,28.98,28.9,28.91,56389.0
2025-06-04 12:10:00,28.91,28.91,28.86,28.88,73524.0,28.91,28.91,28.86,28.88,73524.0
2025-06-04 12:15:00,28.89,28.92,28.82,28.86,141577.0,28.89,28.92,28.82,28.86,141577.0
2025-06-04 12:20:00,28.85,28.9,28.84,28.88,58513.0,28.85,28.9,28.84,28.88,58513.0
2025-06-04 12:25:00,28.88,28.91,28.83,28.85,56667.0,28.88,28.91,28.83,28.85,56667.0
2025-06-04 12:30:00,28.84,28.9,28.84,28.9,83809.0,28.84,28.9,28.84,28.9,83809.0
2025-06-04 12:35:00,28.9,28.92,28.86,28.89,48668.0,28.9,28.92,28.86,28.89,48668.0
2025-06-04 12:40:00,28.9,28.91,28.85,28.9,53930.0,28.9,28.91,28.85,28.9,53930.0
2025-06-04 12:45:00,28.9,28.92,28.88,28.91,65906.0,28.9,28.92,28.88,28.91,65906.0
2025-06-04 12:50:00,28.91,28.97,28.9,28.97,162293.0,28.91,28.97,28.9,28.97,162293.0
2025-06-04 12:55:00,28.97,29.01,28.94,29.0,45711.0,28.97,29.01,28.94,29.0,45711.0
2025-06-04 13:00:00,29.0,29.04,28.99,29.0,111099.0,29.0,29.04,28.99,29.0,111099.0
2025-06-04 13:05:00,29.0,29.03,28.99,29.01,35421.0,29.0,29.03,28.99,29.01,35421.0
2025-06-04 13:10:00,29.01,29.05,28.98,29.0,63422.0,29.01,29.05,28.98,29.0,63422.0
2025-06-04 13:15:00,29.0,29.05,28.99,29.04,31642.0,29.0,29.05,28.99,29.04,31642.0
2025-06-04 13:20:00,29.04,29.07,29.02,29.03,45281.0,29.04,29.07,29.02,29.03,45281.0
2025-06-04 13:25:00,29.03,29.05,29.0,29.01,21437.0,29.03,29.05,29.0,29.01,21437.0
2025-06-04 13:30:00,29.0,29.03,28.98,29.03,23740.0,29.0,29.03,28.98,29.03,23740.0
2025-06-04 13:35:00,29.03,29.04,29.02,29.04,26855.0,29.03,29.04,29.02,29.04,26855.0
2025-06-04 13:40:00,29.04,29.04,29.01,29.01,46862.0,29.04,29.04,29.01,29.01,46862.0
2025-06-04 13:45:00,29.02,29.02,28.96,28.98,68101.0,29.02,29.02,28.96,28.98,68101.0
2025-06-04 13:50:00,28.97,28.97,28.92,28.95,266573.0,28.97,28.97,28.92,28.95,266573.0
2025-06-04 13:55:00,28.95,28.95,28.9,28.93,45058.0,28.95,28.95,28.9,28.93,45058.0
2025-06-04 14:00:00,28.93,28.95,28.92,28.94,38336.0,28.93,28.95,28.92,28.94,38336.0
2025-06-04 14:05:00,28.94,28.97,28.93,28.94,34730.0,28.94,28.97,28.93,28.94,34730.0
2025-06-04 14:10:00,28.94,28.95,28.93,28.94,33619.0,28.94,28.95,28.93,28.94,33619.0
2025-06-04 14:15:00,28.93,28.97,28.92,28.97,24951.0,28.93,28.97,28.92,28.97,24951.0
2025-06-04 14:20:00,28.97,28.99,28.97,28.99,47094.0,28.97,28.99,28.97,28.99,47094.0
2025-06-04 14:25:00,28.99,29.0,28.97,28.99,104408.0,28.99,29.0,28.97,28.99,104408.0
2025-06-04 14:30:00,28.99,29.01,28.98,29.0,41932.0,28.99,29.01,28.98,29.0,41932.0
2025-06-04 14:35:00,29.01,29.01,28.96,28.98,45570.0,29.01,29.01,28.96,28.98,45570.0
2025-06-04 14:40:00,28.98,28.99,28.97,28.99,42218.0,28.98,28.99,28.97,28.99,42218.0
2025-06-04 14:45:00,28.99,28.99,28.95,28.96,53893.0,28.99,28.99,28.95,28.96,53893.0
2025-06-04 14:50:00,28.96,28.97,28.94,28.96,32679.0,28.96,28.97,28.94,28.96,32679.0
2025-06-04 14:55:00,28.96,28.98,28.94,28.98,66517.0,28.96,28.98,28.94,28.98,66517.0
2025-06-04 15:00:00,28.98,29.01,28.97,28.99,29067.0,28.98,29.01,28.97,28.99,29067.0
2025-06-04 15:05:00,28.99,29.0,28.97,28.97,28223.0,28.99,29.0,28.97,28.97,28223.0
2025-06-04 15:10:00,28.98,28.99,28.95,28.96,66551.0,28.98,28.99,28.95,28.96,66551.0
2025-06-04 15:15:00,28.96,28.97,28.94,28.96,41233.0,28.96,28.97,28.94,28.96,41233.0
2025-06-04 15:20:00,28.96,29.0,28.96,29.0,90503.0,28.96,29.0,28.96,29.0,90503.0
2025-06-04 15:25:00,29.0,29.0,28.96,28.98,53615.0,29.0,29.0,28.96,28.98,53615.0
2025-06-04 15:30:00,28.99,28.99,28.95,28.96,114078.0,28.99,28.99,28.95,28.96,114078.0
2025-06-04 15:35:00,28.96,28.99,28.96,28.96,63494.0,28.96,28.99,28.96,28.96,63494.0
2025-06-04 15:40:00,28.96,28.97,28.94,28.96,110554.0,28.96,28.97,28.94,28.96,110554.0
2025-06-04 15:45:00,28.95,28.96,28.92,28.94,72189.0,28.95,28.96,28.92,28.94,72189.0
2025-06-04 15:50:00,28.93,28.94,28.91,28.94,120974.0,28.93,28.94,28.91,28.94,120974.0
2025-06-04 15:55:00,28.94,28.97,28.91,28.92,273791.0,28.94,28.97,28.91,28.92,273791.0
2025-06-05 09:30:00,29.26,29.29,29.06,29.17,256449.0,29.26,29.29,29.06,29.17,256449.0
2025-06-05 09:35:00,29.16,29.26,29.12,29.23,107002.0,29.16,29.26,29.12,29.23,107002.0
2025-06-05 09:40:00,29.23,29.28,29.18,29.22,122228.0,29.23,29.28,29.18,29.22,122228.0
2025-06-05 09:45:00,29.23,29.23,29.15,29.18,76689.0,29.23,29.23,29.15,29.18,76689.0
2025-06-05 09:50:00,29.19,29.21,29.11,29.12,82081.0,29.19,29.21,29.11,29.12,82081.0
2025-06-05 09:55:00,29.14,29.15,29.07,29.13,59023.0,29.14,29.15,29.07,29.13,59023.0
2025-06-05 10:00:00,29.13,29.15,29.06,29.11,85494.0,29.13,29.15,29.06,29.11,85494.0
2025-06-05 10:05:00,29.11,29.14,29.02,29.02,270424.0,29.11,29.14,29.02,29.02,270424.0
2025-06-05 10:10:00,29.02,29.08,29.0,29.01,106290.0,29.02,29.08,29.0,29.01,106290.0
2025-06-05 10:15:00,29.01,29.06,29.0,29.01,118071.0,29.01,29.06,29.0,29.01,118071.0
2025-06-05 10:20:00,29.02,29.05,28.99,29.05,62790.0,29.02,29.05,28.99,29.05,62790.0
2025-06-05 10:25:00,29.05,29.07,29.02,29.04,133271.0,29.05,29.07,29.02,29.04,133271.0
2025-06-05 10:30:00,29.04,29.07,29.03,29.07,108269.0,29.04,29.07,29.03,29.07,108269.0
2025-06-05 10:35:00,29.06,29.11,29.03,29.09,140013.0,29.06,29.11,29.03,29.09,140013.0
2025-06-05 10:40:00,29.1,29.21,29.08,29.13,245637.0,29.1,29.21,29.08,29.13,245637.0
2025-06-05 10:45:00,29.12,29.18,29.11,29.12,122324.0,29.12,29.18,29.11,29.12,122324.0
2025-06-05 10:50:00,29.11,29.15,29.09,29.13,204364.0,29.11,29.15,29.09,29.13,204364.0
2025-06-05 10:55:00,29.13,29.15,29.1,29.15,53015.0,29.13,29.15,29.1,29.15,53015.0
2025-06-05 11:00:00,29.15,29.17,29.13,29.17,48062.0,29.15,29.17,29.13,29.17,48062.0
2025-06-05 11:05:00,29.17,29.17,29.09,29.14,82316.0,29.17,29.17,29.09,29.14,82316.0
2025-06-05 11:10:00,29.14,29.16,29.11,29.12,54807.0,29.14,29.16,29.11,29.12,54807.0
2025-06-05 11:15:00,29.12,29.15,29.11,29.14,57088.0,29.12,29.15,29.11,29.14,57088.0
2025-06-05 11:20:00,29.13,29.14,29.09,29.11,50415.0,29.13,29.14,29.09,29.11,50415.0
2025-06-05 11:25:00,29.11,29.13,29.09,29.12,134660.0,29.11,29.13,29.09,29.12,134660.0
2025-06-05 11:30:00,29.12,29.14,29.08,29.14,193863.0,29.12,29.14,29.08,29.14,193863.0
2025-06-05 11:35:00,29.14,29.18,29.14,29.18,78536.0,29.14,29.18,29.14,29.18,78536.0
2025-06-05 11:40:00,29.18,29.21,29.16,29.19,80781.0,29.18,29.21,29.16,29.19,80781.0
2025-06-05 11:45:00,29.2,29.2,29.16,29.17,29393.0,29.2,29.2,29.16,29.17,29393.0
2025-06-05 11:50:00,29.17,29.2,29.15,29.19,17905.0,29.17,29.2,29.15,29.19,17905.0
2025-06-05 11:55:00,29.19,29.22,29.18,29.21,21917.0,29.19,29.22,29.18,29.21,21917.0
2025-06-05 12:00:00,29.21,29.23,29.2,29.23,30420.0,29.21,29.23,29.2,29.23,30420.0
2025-06-05 12:05:00,29.23,29.23,29.2,29.22,32468.0,29.23,29.23,29.2,29.22,32468.0
2025-06-05 12:10:00,29.23,29.24,29.17,29.18,36890.0,29.23,29.24,29.17,29.18,36890.0
2025-06-05 12:15:00,29.18,29.2,29.17,29.19,29389.0,29.18,29.2,29.17,29.19,29389.0
2025-06-05 12:20:00,29.2,29.23,29.18,29.23,38183.0,29.2,29.23,29.18,29.23,38183.0
2025-06-05 12:25:00,29.22,29.23,29.2,29.21,22299.0,29.22,29.23,29.2,29.21,22299.0
2025-06-05 12:30:00,29.21,29.23,29.19,29.21,29614.0,29.21,29.23,29.19,29.21,29614.0
2025-06-05 12:35:00,29.21,29.22,29.2,29.2,13539.0,29.21,29.22,29.2,29.2,13539.0
2025-06-05 12:40:00,29.2,29.21,29.18,29.19,17409.0,29.2,29.21,29.18,29.19,17409.0
2025-06-05 12:45:00,29.19,29.19,29.15,29.18,48701.0,29.19,29.19,29.15,29.18,48701.0
2025-06-05 12:50:00,29.19,29.21,29.16,29.18,30230.0,29.19,29.21,29.16,29.18,30230.0
2025-06-05 12:55:00,29.19,29.21,29.18,29.19,19390.0,29.19,29.21,29.18,29.19,19390.0
2025-06-05 13:00:00,29.19,29.21,29.18,29.19,24089.0,29.19,29.21,29.18,29.19,24089.0
2025-06-05 13:05:00,29.19,29.23,29.17,29.23,25396.0,29.19,29.23,29.17,29.23,25396.0
2025-06-05 13:10:00,29.22,29.23,29.2,29.23,22964.0,29.22,29.23,29.2,29.23,22964.0
2025-06-05 13:15:00,29.23,29.24,29.22,29.22,42907.0,29.23,29.24,29.22,29.22,42907.0
2025-06-05 13:20:00,29.22,29.24,29.22,29.24,9815.0,29.22,29.24,29.22,29.24,9815.0
2025-06-05 13:25:00,29.24,29.26,29.22,29.25,34247.0,29.24,29.26,29.22,29.25,34247.0
2025-06-05 13:30:00,29.26,29.27,29.25,29.27,20527.0,29.26,29.27,29.25,29.27,20527.0
2025-06-05 13:35:00,29.26,29.27,29.24,29.25,25990.0,29.26,29.27,29.24,29.25,25990.0
2025-06-05 13:40:00,29.25,29.25,29.24,29.24,6414.0,29.25,29.25,29.24,29.24,6414.0
2025-06-05 13:45:00,29.25,29.26,29.23,29.25,37524.0,29.25,29.26,29.23,29.25,37524.0
2025-06-05 13:50:00,29.25,29.27,29.24,29.25,29418.0,29.25,29.27,29.24,29.25,29418.0
2025-06-05 13:55:00,29.25,29.26,29.23,29.24,22758.0,29.25,29.26,29.23,29.24,22758.0
2025-06-05 14:00:00,29.24,29.25,29.21,29.22,24411.0,29.24,29.25,29.21,29.22,24411.0
2025-06-05 14:05:00,29.21,29.22,29.17,29.18,21437.0,29.21,29.22,29.17,29.18,21437.0
2025-06-05 14:10:00,29.18,29.18,29.15,29.16,17143.0,29.18,29.18,29.15,29.16,17143.0
2025-06-05 14:15:00,29.15,29.16,29.09,29.14,56020.0,29.15,29.16,29.09,29.14,56020.0
2025-06-05 14:20:00,29.15,29.16,29.12,29.14,30568.0,29.15,29.16,29.12,29.14,30568.0
2025-06-05 14:25:00,29.14,29.14,29.11,29.12,26537.0,29.14,29.14,29.11,29.12,26537.0
2025-06-05 14:30:00,29.12,29.14,29.11,29.14,29825.0,29.12,29.14,29.11,29.14,29825.0
2025-06-05 14:35:00,29.14,29.15,29.1,29.14,63818.0,29.14,29.15,29.1,29.14,63818.0
2025-06-05 14:40:00,29.15,29.16,29.12,29.13,39347.0,29.15,29.16,29.12,29.13,39347.0
2025-06-05 14:45:00,29.14,29.15,29.13,29.14,14630.0,29.14,29.15,29.13,29.14,14630.0
2025-06-05 14:50:00,29.15,29.17,29.14,29.15,25170.0,29.15,29.17,29.14,29.15,25170.0
2025-06-05 14:55:00,29.15,29.17,29.14,29.16,39980.0,29.15,29.17,29.14,29.16,39980.0
2025-06-05 15:00:00,29.15,29.16,29.12,29.12,57773.0,29.15,29.16,29.12,29.12,57773.0
2025-06-05 15:05:00,29.13,29.16,29.12,29.15,38753.0,29.13,29.16,29.12,29.15,38753.0
2025-06-05 15:10:00,29.14,29.15,29.08,29.08,41844.0,29.14,29.15,29.08,29.08,41844.0
2025-06-05 15:15:00,29.08,29.12,29.01,29.05,84814.0,29.08,29.12,29.01,29.05,84814.0
2025-06-05 15:20:00,29.05,29.05,29.01,29.03,62367.0,29.05,29.05,29.01,29.03,62367.0
2025-06-05 15:25:00,29.03,29.08,29.02,29.05,137007.0,29.03,29.08,29.02,29.05,137007.0
2025-06-05 15:30:00,29.05,29.08,29.04,29.05,191952.0,29.05,29.08,29.04,29.05,191952.0
2025-06-05 15:35:00,29.05,29.1,29.05,29.09,58694.0,29.05,29.1,29.05,29.09,58694.0
2025-06-05 15:40:00,29.09,29.11,29.07,29.1,74195.0,29.09,29.11,29.07,29.1,74195.0
2025-06-05 15:45:00,29.1,29.11,29.08,29.1,60308.0,29.1,29.11,29.08,29.1,60308.0
2025-06-05 15:50:00,29.09,29.1,29.04,29.04,111733.0,29.09,29.1,29.04,29.04,111733.0
2025-06-05 15:55:00,29.03,29.07,29.02,29.07,281522.0,29.03,29.07,29.02,29.07,281522.0
2025-06-06 09:30:00,29.09,29.29,29.07,29.26,271411.0,29.09,29.29,29.07,29.26,271411.0
2025-06-06 09:35:00,29.26,29.32,29.23,29.28,293547.0,29.26,29.32,29.23,29.28,293547.0
2025-06-06 09:40:00,29.28,29.31,29.22,29.25,99655.0,29.28,29.31,29.22,29.25,99655.0
2025-06-06 09:45:00,29.25,29.27,29.22,29.27,66017.0,29.25,29.27,29.22,29.27,66017.0
2025-06-06 09:50:00,29.27,29.32,29.25,29.29,91719.0,29.27,29.32,29.25,29.29,91719.0
2025-06-06 09:55:00,29.3,29.31,29.28,29.28,54371.0,29.3,29.31,29.28,29.28,54371.0
2025-06-06 10:00:00,29.28,29.29,29.23,29.26,121487.0,29.28,29.29,29.23,29.26,121487.0
2025-06-06 10:05:00,29.26,29.29,29.22,29.24,52772.0,29.26,29.29,29.22,29.24,52772.0
2025-06-06 10:10:00,29.24,29.24,29.2,29.23,75769.0,29.24,29.24,29.2,29.23,75769.0
2025-06-06 10:15:00,29.23,29.23,29.17,29.21,53530.0,29.23,29.23,29.17,29.21,53530.0
2025-06-06 10:20:00,29.21,29.27,29.18,29.25,63664.0,29.21,29.27,29.18,29.25,63664.0
2025-06-06 10:25:00,29.25,29.3,29.23,29.3,61088.0,29.25,29.3,29.23,29.3,61088.0
2025-06-06 10:30:00,29.3,29.31,29.25,29.26,78107.0,29.3,29.31,29.25,29.26,78107.0
2025-06-06 10:35:00,29.26,29.32,29.23,29.31,96831.0,29.26,29.32,29.23,29.31,96831.0
2025-06-06 10:40:00,29.3,29.34,29.29,29.29,543227.0,29.3,29.34,29.29,29.29,543227.0
2025-06-06 10:45:00,29.29,29.29,29.22,29.23,40380.0,29.29,29.29,29.22,29.23,40380.0
2025-06-06 10:50:00,29.23,29.23,29.19,29.21,52340.0,29.23,29.23,29.19,29.21,52340.0
2025-06-06 10:55:00,29.21,29.21,29.17,29.18,49408.0,29.21,29.21,29.17,29.18,49408.0
2025-06-06 11:00:00,29.17,29.2,29.15,29.18,42724.0,29.17,29.2,29.15,29.18,42724.0
2025-06-06 11:05:00,29.18,29.23,29.16,29.21,49496.0,29.18,29.23,29.16,29.21,49496.0
2025-06-06 11:10:00,29.21,29.31,29.21,29.29,50025.0,29.21,29.31,29.21,29.29,50025.0
2025-06-06 11:15:00,29.29,29.29,29.22,29.23,85613.0,29.29,29.29,29.22,29.23,85613.0
2025-06-06 11:20:00,29.23,29.26,29.2,29.25,80963.0,29.23,29.26,29.2,29.25,80963.0
2025-06-06 11:25:00,29.24,29.26,29.22,29.24,62259.0,29.24,29.26,29.22,29.24,62259.0
2025-06-06 11:30:00,29.24,29.32,29.24,29.32,132191.0,29.24,29.32,29.24,29.32,132191.0
2025-06-06 11:35:00,29.33,29.34,29.31,29.31,134859.0,29.33,29.34,29.31,29.31,134859.0
2025-06-06 11:40:00,29.31,29.34,29.29,29.32,74902.0,29.31,29.34,29.29,29.32,74902.0
2025-06-06 11:45:00,29.32,29.35,29.31,29.34,39541.0,29.32,29.35,29.31,29.34,39541.0
2025-06-06 11:50:00,29.35,29.36,29.33,29.35,123559.0,29.35,29.36,29.33,29.35,123559.0
2025-06-06 11:55:00,29.35,29.38,29.34,29.38,54936.0,29.35,29.38,29.34,29.38,54936.0
2025-06-06 12:00:00,29.38,29.39,29.34,29.36,46932.0,29.38,29.39,29.34,29.36,46932.0
2025-06-06 12:05:00,29.35,29.38,29.33,29.38,42685.0,29.35,29.38,29.33,29.38,42685.0
2025-06-06 12:10:00,29.37,29.38,29.35,29.37,12704.0,29.37,29.38,29.35,29.37,12704.0
2025-06-06 12:15:00,29.37,29.37,29.33,29.35,21979.0,29.37,29.37,29.33,29.35,21979.0
2025-06-06 12:20:00,29.36,29.37,29.35,29.37,13487.0,29.36,29.37,29.35,29.37,13487.0
2025-06-06 12:25:00,29.37,29.4,29.35,29.39,75400.0,29.37,29.4,29.35,29.39,75400.0
2025-06-06 12:30:00,29.39,29.4,29.38,29.4,23517.0,29.39,29.4,29.38,29.4,23517.0
2025-06-06 12:35:00,29.39,29.39,29.35,29.35,29816.0,29.39,29.39,29.35,29.35,29816.0
2025-06-06 12:40:00,29.35,29.38,29.35,29.38,34889.0,29.35,29.38,29.35,29.38,34889.0
2025-06-06 12:45:00,29.38,29.39,29.37,29.38,24547.0,29.38,29.39,29.37,29.38,24547.0
2025-06-06 12:50:00,29.39,29.39,29.33,29.34,28143.0,29.39,29.39,29.33,29.34,28143.0
2025-06-06 12:55:00,29.33,29.34,29.29,29.31,26099.0,29.33,29.34,29.29,29.31,26099.0
2025-06-06 13:00:00,29.31,29.33,29.28,29.28,22825.0,29.31,29.33,29.28,29.28,22825.0
2025-06-06 13:05:00,29.28,29.29,29.26,29.28,16846.0,29.28,29.29,29.26,29.28,16846.0
2025-06-06 13:10:00,29.29,29.3,29.28,29.3,23209.0,29.29,29.3,29.28,29.3,23209.0
2025-06-06 13:15:00,29.29,29.31,29.27,29.3,18117.0,29.29,29.31,29.27,29.3,18117.0
2025-06-06 13:20:00,29.3,29.32,29.27,29.28,18617.0,29.3,29.32,29.27,29.28,18617.0
2025-06-06 13:25:00,29.28,29.28,29.27,29.28,5933.0,29.28,29.28,29.27,29.28,5933.0
2025-06-06 13:30:00,29.28,29.3,29.27,29.27,23705.0,29.28,29.3,29.27,29.27,23705.0
2025-06-06 13:35:00,29.27,29.28,29.25,29.27,21481.0,29.27,29.28,29.25,29.27,21481.0
2025-06-06 13:40:00,29.27,29.28,29.24,29.27,41729.0,29.27,29.28,29.24,29.27,41729.0
2025-06-06 13:45:00,29.27,29.29,29.26,29.29,24376.0,29.27,29.29,29.26,29.29,24376.0
2025-06-06 13:50:00,29.29,29.3,29.27,29.27,22752.0,29.29,29.3,29.27,29.27,22752.0
2025-06-06 13:55:00,29.28,29.29,29.26,29.29,40488.0,29.28,29.29,29.26,29.29,40488.0
2025-06-06 14:00:00,29.29,29.31,29.28,29.29,18253.0,29.29,29.31,29.28,29.29,18253.0
2025-06-06 14:05:00,29.29,29.3,29.27,29.3,27595.0,29.29,29.3,29.27,29.3,27595.0
2025-06-06 14:10:00,29.3,29.31,29.29,29.29,18619.0,29.3,29.31,29.29,29.29,18619.0
2025-06-06 14:15:00,29.3,29.31,29.29,29.3,21345.0,29.3,29.31,29.29,29.3,21345.0
2025-06-06 14:20:00,29.3,29.32,29.3,29.3,21239.0,29.3,29.32,29.3,29.3,21239.0
2025-06-06 14:25:00,29.3,29.31,29.29,29.3,13356.0,29.3,29.31,29.29,29.3,13356.0
2025-06-06 14:30:00,29.31,29.33,29.3,29.33,38789.0,29.31,29.33,29.3,29.33,38789.0
2025-06-06 14:35:00,29.32,29.34,29.31,29.33,14056.0,29.32,29.34,29.31,29.33,14056.0
2025-06-06 14:40:00,29.32,29.33,29.31,29.33,17902.0,29.32,29.33,29.31,29.33,17902.0
2025-06-06 14:45:00,29.33,29.33,29.32,29.33,17560.0,29.33,29.33,29.32,29.33,17560.0
2025-06-06 14:50:00,29.32,29.33,29.32,29.33,9690.0,29.32,29.33,29.32,29.33,9690.0
2025-06-06 14:55:00,29.32,29.34,29.31,29.32,19650.0,29.32,29.34,29.31,29.32,19650.0
2025-06-06 15:00:00,29.31,29.35,29.31,29.34,26076.0,29.31,29.35,29.31,29.34,26076.0
2025-06-06 15:05:00,29.33,29.34,29.32,29.33,23259.0,29.33,29.34,29.32,29.33,23259.0
2025-06-06 15:10:00,29.33,29.34,29.32,29.34,22694.0,29.33,29.34,29.32,29.34,22694.0
2025-06-06 15:15:00,29.34,29.35,29.32,29.33,29049.0,29.34,29.35,29.32,29.33,29049.0
2025-06-06 15:20:00,29.33,29.34,29.29,29.3,92281.0,29.33,29.34,29.29,29.3,92281.0
2025-06-06 15:25:00,29.3,29.32,29.28,29.29,44907.0,29.3,29.32,29.28,29.29,44907.0
2025-06-06 15:30:00,29.29,29.31,29.28,29.3,72904.0,29.29,29.31,29.28,29.3,72904.0
2025-06-06 15:35:00,29.3,29.31,29.28,29.29,55702.0,29.3,29.31,29.28,29.29,55702.0
2025-06-06 15:40:00,29.29,29.3,29.28,29.3,41731.0,29.29,29.3,29.28,29.3,41731.0
2025-06-06 15:45:00,29.3,29.3,29.27,29.28,72727.0,29.3,29.3,29.27,29.28,72727.0
2025-06-06 15:50:00,29.28,29.33,29.27,29.3,149522.0,29.28,29.33,29.27,29.3,149522.0
2025-06-06 15:55:00,29.3,29.31,29.27,29.29,302467.0,29.3,29.31,29.27,29.29,302467.0
2025-06-09 09:30:00,29.28,29.32,29.16,29.17,313710.0,29.28,29.32,29.16,29.17,313710.0
2025-06-09 09:35:00,29.17,29.31,29.14,29.29,173987.0,29.17,29.31,29.14,29.29,173987.0
2025-06-09 09:40:00,29.28,29.35,29.28,29.35,66576.0,29.28,29.35,29.28,29.35,66576.0
2025-06-09 09:45:00,29.34,29.36,29.3,29.3,154092.0,29.34,29.36,29.3,29.3,154092.0
2025-06-09 09:50:00,29.3,29.35,29.26,29.32,72135.0,29.3,29.35,29.26,29.32,72135.0
2025-06-09 09:55:00,29.31,29.33,29.27,29.33,49298.0,29.31,29.33,29.27,29.33,49298.0
2025-06-09 10:00:00,29.33,29.38,29.31,29.36,94269.0,29.33,29.38,29.31,29.36,94269.0
2025-06-09 10:05:00,29.36,29.38,29.33,29.37,63809.0,29.36,29.38,29.33,29.37,63809.0
2025-06-09 10:10:00,29.37,29.43,29.37,29.41,55277.0,29.37,29.43,29.37,29.41,55277.0
2025-06-09 10:15:00,29.4,29.46,29.39,29.41,69716.0,29.4,29.46,29.39,29.41,69716.0
2025-06-09 10:20:00,29.41,29.43,29.38,29.4,111814.0,29.41,29.43,29.38,29.4,111814.0
2025-06-09 10:25:00,29.4,29.44,29.39,29.43,100051.0,29.4,29.44,29.39,29.43,100051.0
2025-06-09 10:30:00,29.43,29.47,29.42,29.43,105525.0,29.43,29.47,29.42,29.43,105525.0
2025-06-09 10:35:00,29.42,29.45,29.4,29.44,62520.0,29.42,29.45,29.4,29.44,62520.0
2025-06-09 10:40:00,29.44,29.47,29.42,29.44,77207.0,29.44,29.47,29.42,29.44,77207.0
2025-06-09 10:45:00,29.43,29.44,29.37,29.39,65139.0,29.43,29.44,29.37,29.39,65139.0
2025-06-09 10:50:00,29.38,29.4,29.36,29.38,62805.0,29.38,29.4,29.36,29.38,62805.0
2025-06-09 10:55:00,29.38,29.39,29.36,29.38,101316.0,29.38,29.39,29.36,29.38,101316.0
2025-06-09 11:00:00,29.38,29.41,29.37,29.41,73296.0,29.38,29.41,29.37,29.41,73296.0
2025-06-09 11:05:00,29.41,29.44,29.39,29.44,57166.0,29.41,29.44,29.39,29.44,57166.0
2025-06-09 11:10:00,29.44,29.45,29.42,29.45,112306.0,29.44,29.45,29.42,29.45,112306.0
2025-06-09 11:15:00,29.45,29.48,29.43,29.48,114796.0,29.45,29.48,29.43,29.48,114796.0
2025-06-09 11:20:00,29.48,29.48,29.45,29.46,52989.0,29.48,29.48,29.45,29.46,52989.0
2025-06-09 11:25:00,29.46,29.47,29.43,29.45,96069.0,29.46,29.47,29.43,29.45,96069.0
2025-06-09 11:30:00,29.45,29.48,29.43,29.48,96514.0,29.45,29.48,29.43,29.48,96514.0
2025-06-09 11:35:00,29.47,29.47,29.42,29.42,37716.0,29.47,29.47,29.42,29.42,37716.0
2025-06-09 11:40:00,29.42,29.43,29.39,29.4,45501.0,29.42,29.43,29.39,29.4,45501.0
2025-06-09 11:45:00,29.4,29.45,29.39,29.45,22171.0,29.4,29.45,29.39,29.45,22171.0
2025-06-09 11:50:00,29.45,29.48,29.44,29.46,66211.0,29.45,29.48,29.44,29.46,66211.0
2025-06-09 11:55:00,29.46,29.46,29.45,29.46,22490.0,29.46,29.46,29.45,29.46,22490.0
2025-06-09 12:00:00,29.46,29.48,29.43,29.45,46383.0,29.46,29.48,29.43,29.45,46383.0
2025-06-09 12:05:00,29.45,29.45,29.42,29.45,55834.0,29.45,29.45,29.42,29.45,55834.0
2025-06-09 12:10:00,29.45,29.46,29.44,29.45,14160.0,29.45,29.46,29.44,29.45,14160.0
2025-06-09 12:15:00,29.45,29.49,29.44,29.48,41167.0,29.45,29.49,29.44,29.48,41167.0
2025-06-09 12:20:00,29.48,29.49,29.45,29.48,26221.0,29.48,29.49,29.45,29.48,26221.0
2025-06-09 12:25:00,29.48,29.49,29.46,29.49,25920.0,29.48,29.49,29.46,29.49,25920.0
2025-06-09 12:30:00,29.49,29.49,29.47,29.49,45463.0,29.49,29.49,29.47,29.49,45463.0
2025-06-09 12:35:00,29.48,29.5,29.47,29.5,56614.0,29.48,29.5,29.47,29.5,56614.0
2025-06-09 12:40:00,29.5,29.52,29.48,29.5,40523.0,29.5,29.52,29.48,29.5,40523.0
2025-06-09 12:45:00,29.51,29.53,29.5,29.53,25374.0,29.51,29.53,29.5,29.53,25374.0
2025-06-09 12:50:00,29.53,29.55,29.52,29.54,25328.0,29.53,29.55,29.52,29.54,25328.0
2025-06-09 12:55:00,29.54,29.56,29.52,29.55,85168.0,29.54,29.56,29.52,29.55,85168.0
2025-06-09 13:00:00,29.56,29.59,29.55,29.59,67788.0,29.56,29.59,29.55,29.59,67788.0
2025-06-09 13:05:00,29.59,29.59,29.58,29.59,7613.0,29.59,29.59,29.58,29.59,7613.0
2025-06-09 13:10:00,29.59,29.6,29.55,29.55,61265.0,29.59,29.6,29.55,29.55,61265.0
2025-06-09 13:15:00,29.55,29.57,29.54,29.57,28432.0,29.55,29.57,29.54,29.57,28432.0
2025-06-09 13:20:00,29.57,29.6,29.56,29.6,34858.0,29.57,29.6,29.56,29.6,34858.0
2025-06-09 13:25:00,29.6,29.6,29.55,29.57,66947.0,29.6,29.6,29.55,29.57,66947.0
2025-06-09 13:30:00,29.56,29.59,29.56,29.57,16600.0,29.56,29.59,29.56,29.57,16600.0
2025-06-09 13:35:00,29.57,29.57,29.55,29.55,17325.0,29.57,29.57,29.55,29.55,17325.0
2025-06-09 13:40:00,29.55,29.59,29.55,29.59,34215.0,29.55,29.59,29.55,29.59,34215.0
2025-06-09 13:45:00,29.59,29.59,29.57,29.58,12153.0,29.59,29.59,29.57,29.58,12153.0
2025-06-09 13:50:00,29.59,29.59,29.58,29.59,18171.0,29.59,29.59,29.58,29.59,18171.0
2025-06-09 13:55:00,29.59,29.59,29.57,29.58,31271.0,29.59,29.59,29.57,29.58,31271.0
2025-06-09 14:00:00,29.57,29.6,29.57,29.6,25431.0,29.57,29.6,29.57,29.6,25431.0
2025-06-09 14:05:00,29.6,29.6,29.57,29.58,77071.0,29.6,29.6,29.57,29.58,77071.0
2025-06-09 14:10:00,29.59,29.61,29.58,29.61,47806.0,29.59,29.61,29.58,29.61,47806.0
2025-06-09 14:15:00,29.6,29.61,29.56,29.6,61532.0,29.6,29.61,29.56,29.6,61532.0
2025-06-09 14:20:00,29.6,29.62,29.59,29.62,23295.0,29.6,29.62,29.59,29.62,23295.0
2025-06-09 14:25:00,29.62,29.62,29.6,29.62,35162.0,29.62,29.62,29.6,29.62,35162.0
2025-06-09 14:30:00,29.61,29.62,29.6,29.61,103851.0,29.61,29.62,29.6,29.61,103851.0
2025-06-09 14:35:00,29.61,29.63,29.59,29.63,27329.0,29.61,29.63,29.59,29.63,27329.0
2025-06-09 14:40:00,29.63,29.63,29.6,29.62,32839.0,29.63,29.63,29.6,29.62,32839.0
2025-06-09 14:45:00,29.62,29.63,29.61,29.62,20777.0,29.62,29.63,29.61,29.62,20777.0
2025-06-09 14:50:00,29.62,29.65,29.62,29.63,33541.0,29.62,29.65,29.62,29.63,33541.0
2025-06-09 14:55:00,29.63,29.65,29.63,29.64,29313.0,29.63,29.65,29.63,29.64,29313.0
2025-06-09 15:00:00,29.64,29.65,29.62,29.63,29216.0,29.64,29.65,29.62,29.63,29216.0
2025-06-09 15:05:00,29.62,29.63,29.61,29.63,38789.0,29.62,29.63,29.61,29.63,38789.0
2025-06-09 15:10:00,29.63,29.64,29.62,29.63,30778.0,29.63,29.64,29.62,29.63,30778.0
2025-06-09 15:15:00,29.63,29.64,29.61,29.61,32126.0,29.63,29.64,29.61,29.61,32126.0
2025-06-09 15:20:00,29.62,29.62,29.59,29.6,66296.0,29.62,29.62,29.59,29.6,66296.0
2025-06-09 15:25:00,29.61,29.61,29.59,29.59,21153.0,29.61,29.61,29.59,29.59,21153.0
2025-06-09 15:30:00,29.6,29.6,29.54,29.56,109568.0,29.6,29.6,29.54,29.56,109568.0
2025-06-09 15:35:00,29.55,29.59,29.54,29.55,59457.0,29.55,29.59,29.54,29.55,59457.0
2025-06-09 15:40:00,29.55,29.56,29.52,29.53,61200.0,29.55,29.56,29.52,29.53,61200.0
2025-06-09 15:45:00,29.53,29.53,29.5,29.5,48844.0,29.53,29.53,29.5,29.5,48844.0
2025-06-09 15:50:00,29.51,29.51,29.45,29.47,197863.0,29.51,29.51,29.45,29.47,197863.0
2025-06-09 15:55:00,29.48,29.48,29.44,29.46,477534.0,29.48,29.48,29.44,29.46,477534.0
2025-06-10 09:30:00,29.97,30.01,29.9,30.0,403699.0,29.97,30.01,29.9,30.0,403699.0
2025-06-10 09:35:00,29.99,30.01,29.94,29.99,198160.0,29.99,30.01,29.94,29.99,198160.0
2025-06-10 09:40:00,29.98,30.05,29.97,30.02,118709.0,29.98,30.05,29.97,30.02,118709.0
2025-06-10 09:45:00,30.02,30.03,29.97,29.98,91852.0,30.02,30.03,29.97,29.98,91852.0
2025-06-10 09:50:00,29.98,30.0,29.94,30.0,108084.0,29.98,30.0,29.94,30.0,108084.0
2025-06-10 09:55:00,29.99,30.06,29.99,30.03,102081.0,29.99,30.06,29.99,30.03,102081.0
2025-06-10 10:00:00,30.03,30.13,30.03,30.11,115937.0,30.03,30.13,30.03,30.11,115937.0
2025-06-10 10:05:00,30.11,30.16,30.07,30.08,189440.0,30.11,30.16,30.07,30.08,189440.0
2025-06-10 10:10:00,30.08,30.1,30.02,30.07,150568.0,30.08,30.1,30.02,30.07,150568.0
2025-06-10 10:15:00,30.07,30.11,30.03,30.03,153790.0,30.07,30.11,30.03,30.03,153790.0
2025-06-10 10:20:00,30.03,30.14,30.01,30.14,199925.0,30.03,30.14,30.01,30.14,199925.0
2025-06-10 10:25:00,30.14,30.19,30.13,30.19,198926.0,30.14,30.19,30.13,30.19,198926.0
2025-06-10 10:30:00,30.18,30.23,30.18,30.21,145109.0,30.18,30.23,30.18,30.21,145109.0
2025-06-10 10:35:00,30.21,30.26,30.19,30.25,275108.0,30.21,30.26,30.19,30.25,275108.0
2025-06-10 10:40:00,30.25,30.27,30.18,30.19,224924.0,30.25,30.27,30.18,30.19,224924.0
2025-06-10 10:45:00,30.18,30.2,30.15,30.18,167798.0,30.18,30.2,30.15,30.18,167798.0
2025-06-10 10:50:00,30.18,30.19,30.12,30.16,104349.0,30.18,30.19,30.12,30.16,104349.0
2025-06-10 10:55:00,30.16,30.17,30.13,30.16,137744.0,30.16,30.17,30.13,30.16,137744.0
2025-06-10 11:00:00,30.17,30.2,30.15,30.19,202754.0,30.17,30.2,30.15,30.19,202754.0
2025-06-10 11:05:00,30.18,30.23,30.17,30.21,237573.0,30.18,30.23,30.17,30.21,237573.0
2025-06-10 11:10:00,30.21,30.28,30.19,30.23,146953.0,30.21,30.28,30.19,30.23,146953.0
2025-06-10 11:15:00,30.23,30.3,30.22,30.3,152328.0,30.23,30.3,30.22,30.3,152328.0
2025-06-10 11:20:00,30.29,30.33,30.26,30.33,133944.0,30.29,30.33,30.26,30.33,133944.0
2025-06-10 11:25:00,30.32,30.33,30.3,30.33,162298.0,30.32,30.33,30.3,30.33,162298.0
2025-06-10 11:30:00,30.32,30.33,30.23,30.3,177553.0,30.32,30.33,30.23,30.3,177553.0
2025-06-10 11:35:00,30.3,30.35,30.29,30.31,101365.0,30.3,30.35,30.29,30.31,101365.0
2025-06-10 11:40:00,30.33,30.35,30.27,30.34,151752.0,30.33,30.35,30.27,30.34,151752.0
2025-06-10 11:45:00,30.34,30.37,30.31,30.35,183825.0,30.34,30.37,30.31,30.35,183825.0
2025-06-10 11:50:00,30.35,30.38,30.32,30.35,172893.0,30.35,30.38,30.32,30.35,172893.0
2025-06-10 11:55:00,30.35,30.36,30.32,30.34,96662.0,30.35,30.36,30.32,30.34,96662.0
2025-06-10 12:00:00,30.33,30.36,30.32,30.35,150983.0,30.33,30.36,30.32,30.35,150983.0
2025-06-10 12:05:00,30.35,30.35,30.3,30.33,156683.0,30.35,30.35,30.3,30.33,156683.0
2025-06-10 12:10:00,30.33,30.35,30.3,30.33,120471.0,30.33,30.35,30.3,30.33,120471.0
2025-06-10 12:15:00,30.33,30.38,30.32,30.36,166858.0,30.33,30.38,30.32,30.36,166858.0
2025-06-10 12:20:00,30.36,30.37,30.33,30.34,115854.0,30.36,30.37,30.33,30.34,115854.0
2025-06-10 12:25:00,30.34,30.36,30.31,30.32,135206.0,30.34,30.36,30.31,30.32,135206.0
2025-06-10 12:30:00,30.32,30.34,30.31,30.33,86416.0,30.32,30.34,30.31,30.33,86416.0
2025-06-10 12:35:00,30.32,30.35,30.32,30.35,37548.0,30.32,30.35,30.32,30.35,37548.0
2025-06-10 12:40:00,30.34,30.35,30.32,30.33,114148.0,30.34,30.35,30.32,30.33,114148.0
2025-06-10 12:45:00,30.33,30.36,30.31,30.34,152768.0,30.33,30.36,30.31,30.34,152768.0
2025-06-10 12:50:00,30.34,30.36,30.33,30.36,105018.0,30.34,30.36,30.33,30.36,105018.0
2025-06-10 12:55:00,30.35,30.36,30.32,30.33,107019.0,30.35,30.36,30.32,30.33,107019.0
2025-06-10 13:00:00,30.32,30.32,30.26,30.29,141143.0,30.32,30.32,30.26,30.29,141143.0
2025-06-10 13:05:00,30.29,30.32,30.27,30.3,151450.0,30.29,30.32,30.27,30.3,151450.0
2025-06-10 13:10:00,30.3,30.36,30.3,30.34,197613.0,30.3,30.36,30.3,30.34,197613.0
2025-06-10 13:15:00,30.34,30.36,30.32,30.33,127645.0,30.34,30.36,30.32,30.33,127645.0
2025-06-10 13:20:00,30.33,30.35,30.32,30.34,46633.0,30.33,30.35,30.32,30.34,46633.0
2025-06-10 13:25:00,30.34,30.34,30.31,30.33,87037.0,30.34,30.34,30.31,30.33,87037.0
2025-06-10 13:30:00,30.33,30.33,30.29,30.33,64963.0,30.33,30.33,30.29,30.33,64963.0
2025-06-10 13:35:00,30.33,30.35,30.31,30.31,73533.0,30.33,30.35,30.31,30.31,73533.0
2025-06-10 13:40:00,30.32,30.35,30.3,30.33,73308.0,30.32,30.35,30.3,30.33,73308.0
2025-06-10 13:45:00,30.33,30.33,30.3,30.31,80742.0,30.33,30.33,30.3,30.31,80742.0
2025-06-10 13:50:00,30.31,30.32,30.28,30.28,71666.0,30.31,30.32,30.28,30.28,71666.0
2025-06-10 13:55:00,30.29,30.29,30.25,30.28,192880.0,30.29,30.29,30.25,30.28,192880.0
2025-06-10 14:00:00,30.28,30.28,30.23,30.24,60247.0,30.28,30.28,30.23,30.24,60247.0
2025-06-10 14:05:00,30.24,30.24,30.21,30.23,134211.0,30.24,30.24,30.21,30.23,134211.0
2025-06-10 14:10:00,30.22,30.23,30.19,30.2,119928.0,30.22,30.23,30.19,30.2,119928.0
2025-06-10 14:15:00,30.2,30.21,30.17,30.2,182958.0,30.2,30.21,30.17,30.2,182958.0
2025-06-10 14:20:00,30.21,30.22,30.18,30.19,153660.0,30.21,30.22,30.18,30.19,153660.0
2025-06-10 14:25:00,30.2,30.21,30.14,30.16,142325.0,30.2,30.21,30.14,30.16,142325.0
2025-06-10 14:30:00,30.16,30.18,30.13,30.16,239110.0,30.16,30.18,30.13,30.16,239110.0
2025-06-10 14:35:00,30.16,30.17,30.13,30.14,88646.0,30.16,30.17,30.13,30.14,88646.0
2025-06-10 14:40:00,30.14,30.14,30.1,30.12,176207.0,30.14,30.14,30.1,30.12,176207.0
2025-06-10 14:45:00,30.12,30.13,30.09,30.13,180465.0,30.12,30.13,30.09,30.13,180465.0
2025-06-10 14:50:00,30.13,30.14,30.1,30.11,124598.0,30.13,30.14,30.1,30.11,124598.0
2025-06-10 14:55:00,30.11,30.16,30.09,30.15,183081.0,30.11,30.16,30.09,30.15,183081.0
2025-06-10 15:00:00,30.15,30.17,30.14,30.16,87581.0,30.15,30.17,30.14,30.16,87581.0
2025-06-10 15:05:00,30.16,30.18,30.15,30.18,86471.0,30.16,30.18,30.15,30.18,86471.0
2025-06-10 15:10:00,30.18,30.19,30.15,30.19,65373.0,30.18,30.19,30.15,30.19,65373.0
2025-06-10 15:15:00,30.18,30.19,30.16,30.17,73547.0,30.18,30.19,30.16,30.17,73547.0
2025-06-10 15:20:00,30.17,30.19,30.15,30.17,132787.0,30.17,30.19,30.15,30.17,132787.0
2025-06-10 15:25:00,30.18,30.18,30.13,30.14,80637.0,30.18,30.18,30.13,30.14,80637.0
2025-06-10 15:30:00,30.14,30.14,30.1,30.14,124794.0,30.14,30.14,30.1,30.14,124794.0
2025-06-10 15:35:00,30.13,30.14,30.09,30.13,200064.0,30.13,30.14,30.09,30.13,200064.0
2025-06-10 15:40:00,30.13,30.19,30.12,30.18,139150.0,30.13,30.19,30.12,30.18,139150.0
2025-06-10 15:45:00,30.17,30.21,30.17,30.18,147711.0,30.17,30.21,30.17,30.18,147711.0
2025-06-10 15:50:00,30.19,30.2,30.16,30.19,258584.0,30.19,30.2,30.16,30.19,258584.0
2025-06-10 15:55:00,30.19,30.25,30.18,30.23,563465.0,30.19,30.25,30.18,30.23,563465.0
2025-06-11 09:30:00,30.46,30.46,30.27,30.36,221496.0,30.46,30.46,30.27,30.36,221496.0
2025-06-11 09:35:00,30.36,30.36,30.27,30.32,109066.0,30.36,30.36,30.27,30.32,109066.0
2025-06-11 09:40:00,30.32,30.36,30.3,30.33,50835.0,30.32,30.36,30.3,30.33,50835.0
2025-06-11 09:45:00,30.32,30.38,30.29,30.37,82648.0,30.32,30.38,30.29,30.37,82648.0
2025-06-11 09:50:00,30.36,30.4,30.3,30.39,176933.0,30.36,30.4,30.3,30.39,176933.0
2025-06-11 09:55:00,30.39,30.46,30.38,30.45,120136.0,30.39,30.46,30.38,30.45,120136.0
2025-06-11 10:00:00,30.44,30.49,30.41,30.49,150729.0,30.44,30.49,30.41,30.49,150729.0
2025-06-11 10:05:00,30.49,30.51,30.45,30.49,109128.0,30.49,30.51,30.45,30.49,109128.0
2025-06-11 10:10:00,30.5,30.52,30.42,30.44,123399.0,30.5,30.52,30.42,30.44,123399.0
2025-06-11 10:15:00,30.44,30.48,30.43,30.46,130638.0,30.44,30.48,30.43,30.46,130638.0
2025-06-11 10:20:00,30.46,30.47,30.43,30.43,124883.0,30.46,30.47,30.43,30.43,124883.0
2025-06-11 10:25:00,30.44,30.46,30.4,30.46,68882.0,30.44,30.46,30.4,30.46,68882.0
2025-06-11 10:30:00,30.46,30.49,30.45,30.48,98091.0,30.46,30.49,30.45,30.48,98091.0
2025-06-11 10:35:00,30.48,30.5,30.45,30.48,97009.0,30.48,30.5,30.45,30.48,97009.0
2025-06-11 10:40:00,30.48,30.51,30.45,30.5,125662.0,30.48,30.51,30.45,30.5,125662.0
2025-06-11 10:45:00,30.5,30.5,30.46,30.46,54253.0,30.5,30.5,30.46,30.46,54253.0
2025-06-11 10:50:00,30.46,30.46,30.38,30.39,96997.0,30.46,30.46,30.38,30.39,96997.0
2025-06-11 10:55:00,30.39,30.43,30.38,30.4,123366.0,30.39,30.43,30.38,30.4,123366.0
2025-06-11 11:00:00,30.4,30.41,30.38,30.4,41264.0,30.4,30.41,30.38,30.4,41264.0
2025-06-11 11:05:00,30.4,30.41,30.34,30.37,77407.0,30.4,30.41,30.34,30.37,77407.0
2025-06-11 11:10:00,30.37,30.38,30.33,30.37,100267.0,30.37,30.38,30.33,30.37,100267.0
2025-06-11 11:15:00,30.37,30.38,30.34,30.37,73715.0,30.37,30.38,30.34,30.37,73715.0
2025-06-11 11:20:00,30.37,30.4,30.34,30.4,119089.0,30.37,30.4,30.34,30.4,119089.0
2025-06-11 11:25:00,30.39,30.39,30.36,30.39,125892.0,30.39,30.39,30.36,30.39,125892.0
2025-06-11 11:30:00,30.39,30.39,30.35,30.38,83251.0,30.39,30.39,30.35,30.38,83251.0
2025-06-11 11:35:00,30.38,30.42,30.36,30.41,106933.0,30.38,30.42,30.36,30.41,106933.0
2025-06-11 11:40:00,30.41,30.42,30.37,30.4,52339.0,30.41,30.42,30.37,30.4,52339.0
2025-06-11 11:45:00,30.4,30.41,30.35,30.37,41824.0,30.4,30.41,30.35,30.37,41824.0
2025-06-11 11:50:00,30.37,30.4,30.36,30.39,31828.0,30.37,30.4,30.36,30.39,31828.0
2025-06-11 11:55:00,30.39,30.41,30.36,30.37,31551.0,30.39,30.41,30.36,30.37,31551.0
2025-06-11 12:00:00,30.36,30.39,30.35,30.37,42157.0,30.36,30.39,30.35,30.37,42157.0
2025-06-11 12:05:00,30.36,30.37,30.32,30.34,59724.0,30.36,30.37,30.32,30.34,59724.0
2025-06-11 12:10:00,30.34,30.37,30.32,30.35,87296.0,30.34,30.37,30.32,30.35,87296.0
2025-06-11 12:15:00,30.35,30.35,30.31,30.33,64666.0,30.35,30.35,30.31,30.33,64666.0
2025-06-11 12:20:00,30.34,30.34,30.31,30.34,61183.0,30.34,30.34,30.31,30.34,61183.0
2025-06-11 12:25:00,30.34,30.35,30.32,30.35,58699.0,30.34,30.35,30.32,30.35,58699.0
2025-06-11 12:30:00,30.35,30.36,30.32,30.33,31986.0,30.35,30.36,30.32,30.33,31986.0
2025-06-11 12:35:00,30.33,30.33,30.28,30.29,25177.0,30.33,30.33,30.28,30.29,25177.0
2025-06-11 12:40:00,30.28,30.33,30.28,30.33,50785.0,30.28,30.33,30.28,30.33,50785.0
2025-06-11 12:45:00,30.32,30.35,30.31,30.33,92849.0,30.32,30.35,30.31,30.33,92849.0
2025-06-11 12:50:00,30.33,30.35,30.32,30.35,98693.0,30.33,30.35,30.32,30.35,98693.0
2025-06-11 12:55:00,30.35,30.37,30.34,30.36,49939.0,30.35,30.37,30.34,30.36,49939.0
2025-06-11 13:00:00,30.37,30.4,30.35,30.4,47495.0,30.37,30.4,30.35,30.4,47495.0
2025-06-11 13:05:00,30.39,30.42,30.37,30.42,95697.0,30.39,30.42,30.37,30.42,95697.0
2025-06-11 13:10:00,30.42,30.44,30.41,30.44,59520.0,30.42,30.44,30.41,30.44,59520.0
2025-06-11 13:15:00,30.44,30.45,30.42,30.44,25014.0,30.44,30.45,30.42,30.44,25014.0
2025-06-11 13:20:00,30.43,30.47,30.43,30.46,75359.0,30.43,30.47,30.43,30.46,75359.0
2025-06-11 13:25:00,30.46,30.47,30.45,30.46,37005.0,30.46,30.47,30.45,30.46,37005.0
2025-06-11 13:30:00,30.46,30.47,30.44,30.46,50765.0,30.46,30.47,30.44,30.46,50765.0
2025-06-11 13:35:00,30.46,30.46,30.43,30.45,45148.0,30.46,30.46,30.43,30.45,45148.0
2025-06-11 13:40:00,30.45,30.48,30.44,30.47,68980.0,30.45,30.48,30.44,30.47,68980.0
2025-06-11 13:45:00,30.48,30.48,30.46,30.46,54589.0,30.48,30.48,30.46,30.46,54589.0
2025-06-11 13:50:00,30.46,30.53,30.46,30.53,122652.0,30.46,30.53,30.46,30.53,122652.0
2025-06-11 13:55:00,30.53,30.55,30.51,30.52,243898.0,30.53,30.55,30.51,30.52,243898.0
2025-06-11 14:00:00,30.52,30.55,30.48,30.52,101330.0,30.52,30.55,30.48,30.52,101330.0
2025-06-11 14:05:00,30.51,30.6,30.49,30.59,72064.0,30.51,30.6,30.49,30.59,72064.0
2025-06-11 14:10:00,30.58,30.59,30.55,30.55,60993.0,30.58,30.59,30.55,30.55,60993.0
2025-06-11 14:15:00,30.55,30.58,30.5,30.58,70267.0,30.55,30.58,30.5,30.58,70267.0
2025-06-11 14:20:00,30.59,30.69,30.58,30.69,167529.0,30.59,30.69,30.58,30.69,167529.0
2025-06-11 14:25:00,30.68,30.77,30.67,30.76,230073.0,30.68,30.77,30.67,30.76,230073.0
2025-06-11 14:30:00,30.75,30.76,30.67,30.7,133135.0,30.75,30.76,30.67,30.7,133135.0
2025-06-11 14:35:00,30.7,30.77,30.67,30.76,132625.0,30.7,30.77,30.67,30.76,132625.0
2025-06-11 14:40:00,30.77,30.83,30.75,30.82,132516.0,30.77,30.83,30.75,30.82,132516.0
2025-06-11 14:45:00,30.82,30.86,30.8,30.82,114960.0,30.82,30.86,30.8,30.82,114960.0
2025-06-11 14:50:00,30.82,30.82,30.76,30.78,102402.0,30.82,30.82,30.76,30.78,102402.0
2025-06-11 14:55:00,30.77,30.79,30.74,30.75,57801.0,30.77,30.79,30.74,30.75,57801.0
2025-06-11 15:00:00,30.75,30.76,30.73,30.74,37104.0,30.75,30.76,30.73,30.74,37104.0
2025-06-11 15:05:00,30.74,30.76,30.69,30.76,152455.0,30.74,30.76,30.69,30.76,152455.0
2025-06-11 15:10:00,30.76,30.79,30.75,30.78,106395.0,30.76,30.79,30.75,30.78,106395.0
2025-06-11 15:15:00,30.78,30.79,30.74,30.76,96814.0,30.78,30.79,30.74,30.76,96814.0
2025-06-11 15:20:00,30.75,30.79,30.74,30.79,74937.0,30.75,30.79,30.74,30.79,74937.0
2025-06-11 15:25:00,30.79,30.81,30.75,30.78,152819.0,30.79,30.81,30.75,30.78,152819.0
2025-06-11 15:30:00,30.79,30.8,30.74,30.75,148320.0,30.79,30.8,30.74,30.75,148320.0
2025-06-11 15:35:00,30.75,30.8,30.74,30.8,126416.0,30.75,30.8,30.74,30.8,126416.0
2025-06-11 15:40:00,30.8,30.84,30.79,30.84,139928.0,30.8,30.84,30.79,30.84,139928.0
2025-06-11 15:45:00,30.84,30.84,30.78,30.8,165545.0,30.84,30.84,30.78,30.8,165545.0
2025-06-11 15:50:00,30.8,30.82,30.76,30.8,237744.0,30.8,30.82,30.76,30.8,237744.0
2025-06-11 15:55:00,30.79,30.83,30.78,30.83,360683.0,30.79,30.83,30.78,30.83,360683.0
2025-06-12 09:30:00,30.91,30.92,30.72,30.85,175262.0,30.91,30.92,30.72,30.85,175262.0
2025-06-12 09:35:00,30.85,30.86,30.77,30.8,148247.0,30.85,30.86,30.77,30.8,148247.0
2025-06-12 09:40:00,30.81,30.89,30.8,30.86,416573.0,30.81,30.89,30.8,30.86,416573.0
2025-06-12 09:45:00,30.86,30.87,30.82,30.83,88543.0,30.86,30.87,30.82,30.83,88543.0
2025-06-12 09:50:00,30.84,30.92,30.83,30.91,85054.0,30.84,30.92,30.83,30.91,85054.0
2025-06-12 09:55:00,30.91,30.92,30.87,30.88,70173.0,30.91,30.92,30.87,30.88,70173.0
2025-06-12 10:00:00,30.88,31.0,30.87,30.98,205413.0,30.88,31.0,30.87,30.98,205413.0
2025-06-12 10:05:00,30.99,31.0,30.93,30.95,143308.0,30.99,31.0,30.93,30.95,143308.0
2025-06-12 10:10:00,30.95,30.97,30.9,30.92,82284.0,30.95,30.97,30.9,30.92,82284.0
2025-06-12 10:15:00,30.92,30.98,30.91,30.95,72297.0,30.92,30.98,30.91,30.95,72297.0
2025-06-12 10:20:00,30.95,30.96,30.93,30.96,44201.0,30.95,30.96,30.93,30.96,44201.0
2025-06-12 10:25:00,30.96,31.01,30.95,30.97,291114.0,30.96,31.01,30.95,30.97,291114.0
2025-06-12 10:30:00,30.98,31.02,30.97,31.01,41497.0,30.98,31.02,30.97,31.01,41497.0
2025-06-12 10:35:00,31.0,31.04,31.0,31.02,135390.0,31.0,31.04,31.0,31.02,135390.0
2025-06-12 10:40:00,31.03,31.04,31.01,31.02,58544.0,31.03,31.04,31.01,31.02,58544.0
2025-06-12 10:45:00,31.02,31.02,30.96,30.98,38913.0,31.02,31.02,30.96,30.98,38913.0
2025-06-12 10:50:00,30.98,30.99,30.95,30.95,46294.0,30.98,30.99,30.95,30.95,46294.0
2025-06-12 10:55:00,30.95,30.95,30.93,30.94,37384.0,30.95,30.95,30.93,30.94,37384.0
2025-06-12 11:00:00,30.94,30.95,30.92,30.94,49429.0,30.94,30.95,30.92,30.94,49429.0
2025-06-12 11:05:00,30.94,30.95,30.91,30.93,52238.0,30.94,30.95,30.91,30.93,52238.0
2025-06-12 11:10:00,30.94,30.94,30.9,30.91,52152.0,30.94,30.94,30.9,30.91,52152.0
2025-06-12 11:15:00,30.91,30.97,30.89,30.96,91933.0,30.91,30.97,30.89,30.96,91933.0
2025-06-12 11:20:00,30.96,31.0,30.95,30.99,109269.0,30.96,31.0,30.95,30.99,109269.0
2025-06-12 11:25:00,30.98,30.99,30.95,30.99,85995.0,30.98,30.99,30.95,30.99,85995.0
2025-06-12 11:30:00,30.99,31.0,30.95,31.0,82151.0,30.99,31.0,30.95,31.0,82151.0
2025-06-12 11:35:00,31.0,31.01,30.96,30.98,64491.0,31.0,31.01,30.96,30.98,64491.0
2025-06-12 11:40:00,30.98,31.02,30.97,31.01,68405.0,30.98,31.02,30.97,31.01,68405.0
2025-06-12 11:45:00,31.01,31.04,31.0,31.03,40335.0,31.01,31.04,31.0,31.03,40335.0
2025-06-12 11:50:00,31.03,31.06,31.01,31.04,58962.0,31.03,31.06,31.01,31.04,58962.0
2025-06-12 11:55:00,31.05,31.07,31.04,31.06,62144.0,31.05,31.07,31.04,31.06,62144.0
2025-06-12 12:00:00,31.07,31.07,31.04,31.05,66955.0,31.07,31.07,31.04,31.05,66955.0
2025-06-12 12:05:00,31.05,31.09,31.04,31.08,91886.0,31.05,31.09,31.04,31.08,91886.0
2025-06-12 12:10:00,31.08,31.09,31.05,31.07,33735.0,31.08,31.09,31.05,31.07,33735.0
2025-06-12 12:15:00,31.07,31.08,31.03,31.04,38852.0,31.07,31.08,31.03,31.04,38852.0
2025-06-12 12:20:00,31.04,31.04,31.0,31.02,45535.0,31.04,31.04,31.0,31.02,45535.0
2025-06-12 12:25:00,31.02,31.07,31.0,31.07,108675.0,31.02,31.07,31.0,31.07,108675.0
2025-06-12 12:30:00,31.06,31.08,31.03,31.05,144464.0,31.06,31.08,31.03,31.05,144464.0
2025-06-12 12:35:00,31.05,31.06,31.01,31.02,47698.0,31.05,31.06,31.01,31.02,47698.0
2025-06-12 12:40:00,31.02,31.04,30.98,31.01,73583.0,31.02,31.04,30.98,31.01,73583.0
2025-06-12 12:45:00,31.01,31.02,30.97,31.01,57480.0,31.01,31.02,30.97,31.01,57480.0
2025-06-12 12:50:00,31.0,31.0,30.96,30.98,40056.0,31.0,31.0,30.96,30.98,40056.0
2025-06-12 12:55:00,30.98,31.02,30.97,31.02,50923.0,30.98,31.02,30.97,31.02,50923.0
2025-06-12 13:00:00,31.02,31.09,31.01,31.05,56819.0,31.02,31.09,31.01,31.05,56819.0
2025-06-12 13:05:00,31.05,31.07,31.03,31.05,26064.0,31.05,31.07,31.03,31.05,26064.0
2025-06-12 13:10:00,31.05,31.05,31.02,31.04,34207.0,31.05,31.05,31.02,31.04,34207.0
2025-06-12 13:15:00,31.03,31.05,31.02,31.04,28224.0,31.03,31.05,31.02,31.04,28224.0
2025-06-12 13:20:00,31.04,31.04,31.0,31.03,35099.0,31.04,31.04,31.0,31.03,35099.0
2025-06-12 13:25:00,31.02,31.03,31.0,31.03,21413.0,31.02,31.03,31.0,31.03,21413.0
2025-06-12 13:30:00,31.03,31.04,31.01,31.03,13839.0,31.03,31.04,31.01,31.03,13839.0
2025-06-12 13:35:00,31.03,31.03,31.0,31.02,28474.0,31.03,31.03,31.0,31.02,28474.0
2025-06-12 13:40:00,31.02,31.03,31.0,31.02,38596.0,31.02,31.03,31.0,31.02,38596.0
2025-06-12 13:45:00,31.01,31.05,31.01,31.04,31044.0,31.01,31.05,31.01,31.04,31044.0
2025-06-12 13:50:00,31.04,31.08,31.03,31.07,53889.0,31.04,31.08,31.03,31.07,53889.0
2025-06-12 13:55:00,31.06,31.07,31.04,31.05,94296.0,31.06,31.07,31.04,31.05,94296.0
2025-06-12 14:00:00,31.05,31.06,31.01,31.02,22381.0,31.05,31.06,31.01,31.02,22381.0
2025-06-12 14:05:00,31.02,31.05,31.01,31.04,33914.0,31.02,31.05,31.01,31.04,33914.0
2025-06-12 14:10:00,31.04,31.04,31.02,31.03,19213.0,31.04,31.04,31.02,31.03,19213.0
2025-06-12 14:15:00,31.04,31.05,31.02,31.02,55521.0,31.04,31.05,31.02,31.02,55521.0
2025-06-12 14:20:00,31.02,31.02,30.94,30.95,56286.0,31.02,31.02,30.94,30.95,56286.0
2025-06-12 14:25:00,30.95,30.97,30.91,30.95,86513.0,30.95,30.97,30.91,30.95,86513.0
2025-06-12 14:30:00,30.95,30.96,30.92,30.94,41271.0,30.95,30.96,30.92,30.94,41271.0
2025-06-12 14:35:00,30.94,30.95,30.91,30.93,90520.0,30.94,30.95,30.91,30.93,90520.0
2025-06-12 14:40:00,30.94,30.94,30.91,30.92,92990.0,30.94,30.94,30.91,30.92,92990.0
2025-06-12 14:45:00,30.92,30.92,30.89,30.9,71834.0,30.92,30.92,30.89,30.9,71834.0
2025-06-12 14:50:00,30.9,30.93,30.89,30.91,40637.0,30.9,30.93,30.89,30.91,40637.0
2025-06-12 14:55:00,30.92,30.92,30.88,30.9,107752.0,30.92,30.92,30.88,30.9,107752.0
2025-06-12 15:00:00,30.9,30.92,30.89,30.91,45119.0,30.9,30.92,30.89,30.91,45119.0
2025-06-12 15:05:00,30.91,30.92,30.89,30.91,90819.0,30.91,30.92,30.89,30.91,90819.0
2025-06-12 15:10:00,30.9,30.93,30.9,30.91,76443.0,30.9,30.93,30.9,30.91,76443.0
2025-06-12 15:15:00,30.91,30.93,30.9,30.92,74417.0,30.91,30.93,30.9,30.92,74417.0
2025-06-12 15:20:00,30.91,30.92,30.91,30.92,23088.0,30.91,30.92,30.91,30.92,23088.0
2025-06-12 15:25:00,30.91,30.94,30.9,30.93,160609.0,30.91,30.94,30.9,30.93,160609.0
2025-06-12 15:30:00,30.93,30.93,30.9,30.93,105516.0,30.93,30.93,30.9,30.93,105516.0
2025-06-12 15:35:00,30.92,30.93,30.89,30.9,119487.0,30.92,30.93,30.89,30.9,119487.0
2025-06-12 15:40:00,30.9,30.9,30.87,30.89,194754.0,30.9,30.9,30.87,30.89,194754.0
2025-06-12 15:45:00,30.89,30.9,30.86,30.88,145076.0,30.89,30.9,30.86,30.88,145076.0
2025-06-12 15:50:00,30.87,30.87,30.82,30.85,278359.0,30.87,30.87,30.82,30.85,278359.0
2025-06-12 15:55:00,30.86,30.94,30.85,30.91,642807.0,30.86,30.94,30.85,30.91,642807.0
2025-06-13 09:30:00,31.59,31.69,31.5,31.6,616942.0,31.59,31.69,31.5,31.6,616942.0
2025-06-13 09:35:00,31.6,31.66,31.51,31.57,288540.0,31.6,31.66,31.51,31.57,288540.0
2025-06-13 09:40:00,31.56,31.64,31.42,31.51,332693.0,31.56,31.64,31.42,31.51,332693.0
2025-06-13 09:45:00,31.51,31.52,31.35,31.37,279070.0,31.51,31.52,31.35,31.37,279070.0
2025-06-13 09:50:00,31.37,31.47,31.34,31.45,287690.0,31.37,31.47,31.34,31.45,287690.0
2025-06-13 09:55:00,31.46,31.47,31.32,31.33,272191.0,31.46,31.47,31.32,31.33,272191.0
2025-06-13 10:00:00,31.33,31.46,31.33,31.45,145937.0,31.33,31.46,31.33,31.45,145937.0
2025-06-13 10:05:00,31.45,31.49,31.42,31.45,129443.0,31.45,31.49,31.42,31.45,129443.0
2025-06-13 10:10:00,31.45,31.52,31.39,31.4,173260.0,31.45,31.52,31.39,31.4,173260.0
2025-06-13 10:15:00,31.39,31.47,31.39,31.46,104823.0,31.39,31.47,31.39,31.46,104823.0
2025-06-13 10:20:00,31.46,31.54,31.44,31.52,78965.0,31.46,31.54,31.44,31.52,78965.0
2025-06-13 10:25:00,31.52,31.57,31.51,31.56,153184.0,31.52,31.57,31.51,31.56,153184.0
2025-06-13 10:30:00,31.56,31.57,31.51,31.55,103465.0,31.56,31.57,31.51,31.55,103465.0
2025-06-13 10:35:00,31.54,31.58,31.53,31.58,143724.0,31.54,31.58,31.53,31.58,143724.0
2025-06-13 10:40:00,31.57,31.58,31.41,31.44,211017.0,31.57,31.58,31.41,31.44,211017.0
2025-06-13 10:45:00,31.44,31.46,31.41,31.45,100638.0,31.44,31.46,31.41,31.45,100638.0
2025-06-13 10:50:00,31.45,31.47,31.22,31.28,472726.0,31.45,31.47,31.22,31.28,472726.0
2025-06-13 10:55:00,31.28,31.34,31.23,31.33,162581.0,31.28,31.34,31.23,31.33,162581.0
2025-06-13 11:00:00,31.32,31.38,31.22,31.25,94665.0,31.32,31.38,31.22,31.25,94665.0
2025-06-13 11:05:00,31.26,31.39,31.25,31.37,86563.0,31.26,31.39,31.25,31.37,86563.0
2025-06-13 11:10:00,31.37,31.39,31.27,31.37,150132.0,31.37,31.39,31.27,31.37,150132.0
2025-06-13 11:15:00,31.37,31.48,31.36,31.48,170401.0,31.37,31.48,31.36,31.48,170401.0
2025-06-13 11:20:00,31.48,31.53,31.47,31.5,88260.0,31.48,31.53,31.47,31.5,88260.0
2025-06-13 11:25:00,31.5,31.51,31.47,31.5,99405.0,31.5,31.51,31.47,31.5,99405.0
2025-06-13 11:30:00,31.49,31.53,31.46,31.46,120242.0,31.49,31.53,31.46,31.46,120242.0
2025-06-13 11:35:00,31.46,31.54,31.45,31.52,104058.0,31.46,31.54,31.45,31.52,104058.0
2025-06-13 11:40:00,31.52,31.55,31.5,31.51,31330.0,31.52,31.55,31.5,31.51,31330.0
2025-06-13 11:45:00,31.52,31.56,31.5,31.52,41352.0,31.52,31.56,31.5,31.52,41352.0
2025-06-13 11:50:00,31.52,31.58,31.5,31.54,115902.0,31.52,31.58,31.5,31.54,115902.0
2025-06-13 11:55:00,31.54,31.54,31.48,31.5,71884.0,31.54,31.54,31.48,31.5,71884.0
2025-06-13 12:00:00,31.5,31.5,31.42,31.44,113275.0,31.5,31.5,31.42,31.44,113275.0
2025-06-13 12:05:00,31.44,31.46,31.41,31.45,103059.0,31.44,31.46,31.41,31.45,103059.0
2025-06-13 12:10:00,31.45,31.49,31.44,31.46,86289.0,31.45,31.49,31.44,31.46,86289.0
2025-06-13 12:15:00,31.46,31.49,31.45,31.46,39170.0,31.46,31.49,31.45,31.46,39170.0
2025-06-13 12:20:00,31.46,31.46,31.42,31.44,126567.0,31.46,31.46,31.42,31.44,126567.0
2025-06-13 12:25:00,31.44,31.46,31.39,31.43,100501.0,31.44,31.46,31.39,31.43,100501.0
2025-06-13 12:30:00,31.45,31.48,31.44,31.45,55528.0,31.45,31.48,31.44,31.45,55528.0
2025-06-13 12:35:00,31.45,31.49,31.43,31.49,22554.0,31.45,31.49,31.43,31.49,22554.0
2025-06-13 12:40:00,31.49,31.49,31.45,31.48,41999.0,31.49,31.49,31.45,31.48,41999.0
2025-06-13 12:45:00,31.48,31.48,31.44,31.44,49649.0,31.48,31.48,31.44,31.44,49649.0
2025-06-13 12:50:00,31.44,31.46,31.43,31.46,11347.0,31.44,31.46,31.43,31.46,11347.0
2025-06-13 12:55:00,31.46,31.51,31.45,31.47,53069.0,31.46,31.51,31.45,31.47,53069.0
2025-06-13 13:00:00,31.47,31.5,31.47,31.5,51319.0,31.47,31.5,31.47,31.5,51319.0
2025-06-13 13:05:00,31.5,31.53,31.49,31.53,49964.0,31.5,31.53,31.49,31.53,49964.0
2025-06-13 13:10:00,31.52,31.58,31.52,31.53,88568.0,31.52,31.58,31.52,31.53,88568.0
2025-06-13 13:15:00,31.54,31.54,31.48,31.5,43416.0,31.54,31.54,31.48,31.5,43416.0
2025-06-13 13:20:00,31.5,31.56,31.5,31.52,37316.0,31.5,31.56,31.5,31.52,37316.0
2025-06-13 13:25:00,31.52,31.52,31.48,31.5,40418.0,31.52,31.52,31.48,31.5,40418.0
2025-06-13 13:30:00,31.5,31.52,31.46,31.46,46891.0,31.5,31.52,31.46,31.46,46891.0
2025-06-13 13:35:00,31.46,31.48,31.44,31.46,80628.0,31.46,31.48,31.44,31.46,80628.0
2025-06-13 13:40:00,31.46,31.5,31.45,31.48,56359.0,31.46,31.5,31.45,31.48,56359.0
2025-06-13 13:45:00,31.48,31.52,31.46,31.46,54276.0,31.48,31.52,31.46,31.46,54276.0
2025-06-13 13:50:00,31.46,31.53,31.46,31.53,25141.0,31.46,31.53,31.46,31.53,25141.0
2025-06-13 13:55:00,31.53,31.58,31.53,31.57,65721.0,31.53,31.58,31.53,31.57,65721.0
2025-06-13 14:00:00,31.56,31.57,31.53,31.56,86153.0,31.56,31.57,31.53,31.56,86153.0
2025-06-13 14:05:00,31.56,31.58,31.53,31.57,124374.0,31.56,31.58,31.53,31.57,124374.0
2025-06-13 14:10:00,31.56,31.58,31.51,31.52,21929.0,31.56,31.58,31.51,31.52,21929.0
2025-06-13 14:15:00,31.53,31.57,31.51,31.56,67185.0,31.53,31.57,31.51,31.56,67185.0
2025-06-13 14:20:00,31.56,31.57,31.49,31.54,102945.0,31.56,31.57,31.49,31.54,102945.0
2025-06-13 14:25:00,31.54,31.56,31.49,31.55,44283.0,31.54,31.56,31.49,31.55,44283.0
2025-06-13 14:30:00,31.55,31.57,31.53,31.56,55537.0,31.55,31.57,31.53,31.56,55537.0
2025-06-13 14:35:00,31.56,31.58,31.54,31.58,73845.0,31.56,31.58,31.54,31.58,73845.0
2025-06-13 14:40:00,31.58,31.61,31.57,31.61,53786.0,31.58,31.61,31.57,31.61,53786.0
2025-06-13 14:45:00,31.61,31.66,31.61,31.64,70330.0,31.61,31.66,31.61,31.64,70330.0
2025-06-13 14:50:00,31.64,31.67,31.63,31.66,35933.0,31.64,31.67,31.63,31.66,35933.0
2025-06-13 14:55:00,31.65,31.71,31.64,31.71,68708.0,31.65,31.71,31.64,31.71,68708.0
2025-06-13 15:00:00,31.7,31.72,31.67,31.7,72138.0,31.7,31.72,31.67,31.7,72138.0
2025-06-13 15:05:00,31.7,31.73,31.69,31.71,200479.0,31.7,31.73,31.69,31.71,200479.0
2025-06-13 15:10:00,31.71,31.73,31.68,31.71,195147.0,31.71,31.73,31.68,31.71,195147.0
2025-06-13 15:15:00,31.72,31.76,31.72,31.73,51844.0,31.72,31.76,31.72,31.73,51844.0
2025-06-13 15:20:00,31.74,31.74,31.69,31.69,51876.0,31.74,31.74,31.69,31.69,51876.0
2025-06-13 15:25:00,31.7,31.71,31.64,31.69,119891.0,31.7,31.71,31.64,31.69,119891.0
2025-06-13 15:30:00,31.7,31.75,31.69,31.73,189413.0,31.7,31.75,31.69,31.73,189413.0
2025-06-13 15:35:00,31.72,31.74,31.69,31.73,103139.0,31.72,31.74,31.69,31.73,103139.0
2025-06-13 15:40:00,31.73,31.73,31.68,31.69,99086.0,31.73,31.73,31.68,31.69,99086.0
2025-06-13 15:45:00,31.7,31.71,31.63,31.67,168312.0,31.7,31.71,31.63,31.67,168312.0
2025-06-13 15:50:00,31.67,31.69,31.63,31.69,126389.0,31.67,31.69,31.63,31.69,126389.0
2025-06-13 15:55:00,31.68,31.75,31.66,31.72,627069.0,31.68,31.75,31.66,31.72,627069.0
2025-06-16 09:30:00,31.37,31.58,31.29,31.51,488275.0,31.37,31.58,31.29,31.51,488275.0
2025-06-16 09:35:00,31.51,31.52,31.37,31.44,259036.0,31.51,31.52,31.37,31.44,259036.0
2025-06-16 09:40:00,31.44,31.5,31.35,31.36,134200.0,31.44,31.5,31.35,31.36,134200.0
2025-06-16 09:45:00,31.36,31.54,31.35,31.47,165916.0,31.36,31.54,31.35,31.47,165916.0
2025-06-16 09:50:00,31.47,31.53,31.18,31.26,482192.0,31.47,31.53,31.18,31.26,482192.0
2025-06-16 09:55:00,31.26,31.27,31.04,31.05,347104.0,31.26,31.27,31.04,31.05,347104.0
2025-06-16 10:00:00,31.05,31.13,30.93,31.06,377871.0,31.05,31.13,30.93,31.06,377871.0
2025-06-16 10:05:00,31.06,31.14,31.02,31.07,262600.0,31.06,31.14,31.02,31.07,262600.0
2025-06-16 10:10:00,31.07,31.15,31.07,31.09,207315.0,31.07,31.15,31.07,31.09,207315.0
2025-06-16 10:15:00,31.09,31.13,30.98,31.12,201255.0,31.09,31.13,30.98,31.12,201255.0
2025-06-16 10:20:00,31.11,31.21,31.11,31.18,145733.0,31.11,31.21,31.11,31.18,145733.0
2025-06-16 10:25:00,31.17,31.18,31.04,31.05,165734.0,31.17,31.18,31.04,31.05,165734.0
2025-06-16 10:30:00,31.05,31.08,31.0,31.07,217325.0,31.05,31.08,31.0,31.07,217325.0
2025-06-16 10:35:00,31.07,31.12,31.0,31.05,259784.0,31.07,31.12,31.0,31.05,259784.0
2025-06-16 10:40:00,31.05,31.1,31.02,31.09,193022.0,31.05,31.1,31.02,31.09,193022.0
2025-06-16 10:45:00,31.08,31.11,31.04,31.08,172584.0,31.08,31.11,31.04,31.08,172584.0
2025-06-16 10:50:00,31.08,31.11,31.07,31.07,85900.0,31.08,31.11,31.07,31.07,85900.0
2025-06-16 10:55:00,31.07,31.17,31.07,31.14,137009.0,31.07,31.17,31.07,31.14,137009.0
2025-06-16 11:00:00,31.14,31.2,31.1,31.2,224354.0,31.14,31.2,31.1,31.2,224354.0
2025-06-16 11:05:00,31.19,31.23,31.17,31.2,192069.0,31.19,31.23,31.17,31.2,192069.0
2025-06-16 11:10:00,31.2,31.22,31.16,31.17,180426.0,31.2,31.22,31.16,31.17,180426.0
2025-06-16 11:15:00,31.17,31.18,31.1,31.11,219745.0,31.17,31.18,31.1,31.11,219745.0
2025-06-16 11:20:00,31.11,31.14,31.1,31.12,166965.0,31.11,31.14,31.1,31.12,166965.0
2025-06-16 11:25:00,31.12,31.18,31.09,31.13,262507.0,31.12,31.18,31.09,31.13,262507.0
2025-06-16 11:30:00,31.12,31.18,31.1,31.13,314686.0,31.12,31.18,31.1,31.13,314686.0
2025-06-16 11:35:00,31.14,31.16,31.08,31.1,284672.0,31.14,31.16,31.08,31.1,284672.0
2025-06-16 11:40:00,31.11,31.2,31.07,31.2,60248.0,31.11,31.2,31.07,31.2,60248.0
2025-06-16 11:45:00,31.19,31.22,31.15,31.16,65006.0,31.19,31.22,31.15,31.16,65006.0
2025-06-16 11:50:00,31.16,31.2,31.15,31.19,39720.0,31.16,31.2,31.15,31.19,39720.0
2025-06-16 11:55:00,31.2,31.26,31.16,31.26,165918.0,31.2,31.26,31.16,31.26,165918.0
2025-06-16 12:00:00,31.26,31.26,31.21,31.23,109354.0,31.26,31.26,31.21,31.23,109354.0
2025-06-16 12:05:00,31.23,31.25,31.21,31.23,107101.0,31.23,31.25,31.21,31.23,107101.0
2025-06-16 12:10:00,31.22,31.26,31.2,31.21,52575.0,31.22,31.26,31.2,31.21,52575.0
2025-06-16 12:15:00,31.21,31.24,31.2,31.24,21699.0,31.21,31.24,31.2,31.24,21699.0
2025-06-16 12:20:00,31.24,31.27,31.23,31.26,52601.0,31.24,31.27,31.23,31.26,52601.0
2025-06-16 12:25:00,31.26,31.26,31.22,31.24,61863.0,31.26,31.26,31.22,31.24,61863.0
2025-06-16 12:30:00,31.23,31.28,31.22,31.28,38491.0,31.23,31.28,31.22,31.28,38491.0
2025-06-16 12:35:00,31.27,31.3,31.26,31.27,52779.0,31.27,31.3,31.26,31.27,52779.0
2025-06-16 12:40:00,31.27,31.29,31.26,31.29,23338.0,31.27,31.29,31.26,31.29,23338.0
2025-06-16 12:45:00,31.28,31.31,31.26,31.27,32099.0,31.28,31.31,31.26,31.27,32099.0
2025-06-16 12:50:00,31.27,31.33,31.27,31.33,29282.0,31.27,31.33,31.27,31.33,29282.0
2025-06-16 12:55:00,31.32,31.33,31.27,31.29,41132.0,31.32,31.33,31.27,31.29,41132.0
2025-06-16 13:00:00,31.28,31.32,31.28,31.32,35201.0,31.28,31.32,31.28,31.32,35201.0
2025-06-16 13:05:00,31.31,31.33,31.3,31.31,24691.0,31.31,31.33,31.3,31.31,24691.0
2025-06-16 13:10:00,31.31,31.31,31.26,31.27,62719.0,31.31,31.31,31.26,31.27,62719.0
2025-06-16 13:15:00,31.27,31.29,31.27,31.29,30985.0,31.27,31.29,31.27,31.29,30985.0
2025-06-16 13:20:00,31.29,31.29,31.26,31.26,31777.0,31.29,31.29,31.26,31.26,31777.0
2025-06-16 13:25:00,31.26,31.29,31.21,31.29,50362.0,31.26,31.29,31.21,31.29,50362.0
2025-06-16 13:30:00,31.29,31.3,31.28,31.3,23647.0,31.29,31.3,31.28,31.3,23647.0
2025-06-16 13:35:00,31.3,31.31,31.28,31.29,34015.0,31.3,31.31,31.28,31.29,34015.0
2025-06-16 13:40:00,31.29,31.31,31.28,31.31,13122.0,31.29,31.31,31.28,31.31,13122.0
2025-06-16 13:45:00,31.31,31.31,31.28,31.29,27385.0,31.31,31.31,31.28,31.29,27385.0
2025-06-16 13:50:00,31.28,31.29,31.27,31.29,27580.0,31.28,31.29,31.27,31.29,27580.0
2025-06-16 13:55:00,31.29,31.29,31.24,31.25,30989.0,31.29,31.29,31.24,31.25,30989.0
2025-06-16 14:00:00,31.25,31.26,31.22,31.25,82374.0,31.25,31.26,31.22,31.25,82374.0
2025-06-16 14:05:00,31.25,31.26,31.22,31.25,57260.0,31.25,31.26,31.22,31.25,57260.0
2025-06-16 14:10:00,31.26,31.27,31.22,31.27,43806.0,31.26,31.27,31.22,31.27,43806.0
2025-06-16 14:15:00,31.27,31.28,31.25,31.26,34888.0,31.27,31.28,31.25,31.26,34888.0
2025-06-16 14:20:00,31.26,31.27,31.22,31.23,30312.0,31.26,31.27,31.22,31.23,30312.0
2025-06-16 14:25:00,31.23,31.25,31.22,31.23,32109.0,31.23,31.25,31.22,31.23,32109.0
2025-06-16 14:30:00,31.22,31.24,31.2,31.21,30058.0,31.22,31.24,31.2,31.21,30058.0
2025-06-16 14:35:00,31.21,31.23,31.2,31.21,77238.0,31.21,31.23,31.2,31.21,77238.0
2025-06-16 14:40:00,31.21,31.23,31.2,31.22,46965.0,31.21,31.23,31.2,31.22,46965.0
2025-06-16 14:45:00,31.23,31.23,31.2,31.21,30069.0,31.23,31.23,31.2,31.21,30069.0
2025-06-16 14:50:00,31.21,31.21,31.18,31.19,30835.0,31.21,31.21,31.18,31.19,30835.0
2025-06-16 14:55:00,31.19,31.22,31.19,31.21,32167.0,31.19,31.22,31.19,31.21,32167.0
2025-06-16 15:00:00,31.21,31.22,31.19,31.2,28893.0,31.21,31.22,31.19,31.2,28893.0
2025-06-16 15:05:00,31.2,31.21,31.17,31.19,44445.0,31.2,31.21,31.17,31.19,44445.0
2025-06-16 15:10:00,31.19,31.19,31.15,31.16,30449.0,31.19,31.19,31.15,31.16,30449.0
2025-06-16 15:15:00,31.16,31.18,31.15,31.16,79712.0,31.16,31.18,31.15,31.16,79712.0
2025-06-16 15:20:00,31.16,31.17,31.13,31.15,47623.0,31.16,31.17,31.13,31.15,47623.0
2025-06-16 15:25:00,31.15,31.18,31.14,31.18,59371.0,31.15,31.18,31.14,31.18,59371.0
2025-06-16 15:30:00,31.18,31.18,31.11,31.14,79532.0,31.18,31.18,31.11,31.14,79532.0
2025-06-16 15:35:00,31.14,31.14,31.11,31.14,67683.0,31.14,31.14,31.11,31.14,67683.0
2025-06-16 15:40:00,31.14,31.15,31.13,31.14,68150.0,31.14,31.15,31.13,31.14,68150.0
2025-06-16 15:45:00,31.14,31.17,31.13,31.15,93138.0,31.14,31.17,31.13,31.15,93138.0
2025-06-16 15:50:00,31.14,31.22,31.12,31.21,261878.0,31.14,31.22,31.12,31.21,261878.0
2025-06-16 15:55:00,31.21,31.22,31.15,31.18,561226.0,31.21,31.22,31.15,31.18,561226.0
2025-06-17 09:30:00,31.66,31.67,31.43,31.66,538480.0,31.66,31.67,31.43,31.66,538480.0
2025-06-17 09:35:00,31.66,31.69,31.56,31.6,252242.0,31.66,31.69,31.56,31.6,252242.0
2025-06-17 09:40:00,31.6,31.71,31.59,31.69,215713.0,31.6,31.71,31.59,31.69,215713.0
2025-06-17 09:45:00,31.68,31.72,31.66,31.66,106090.0,31.68,31.72,31.66,31.66,106090.0
2025-06-17 09:50:00,31.66,31.76,31.66,31.75,179679.0,31.66,31.76,31.66,31.75,179679.0
2025-06-17 09:55:00,31.74,31.77,31.71,31.72,114729.0,31.74,31.77,31.71,31.72,114729.0
2025-06-17 10:00:00,31.71,31.73,31.66,31.67,220353.0,31.71,31.73,31.66,31.67,220353.0
2025-06-17 10:05:00,31.68,31.7,31.59,31.65,86218.0,31.68,31.7,31.59,31.65,86218.0
2025-06-17 10:10:00,31.65,31.65,31.58,31.61,64149.0,31.65,31.65,31.58,31.61,64149.0
2025-06-17 10:15:00,31.59,31.6,31.55,31.57,83598.0,31.59,31.6,31.55,31.57,83598.0
2025-06-17 10:20:00,31.58,31.61,31.56,31.6,63582.0,31.58,31.61,31.56,31.6,63582.0
2025-06-17 10:25:00,31.6,31.62,31.58,31.62,47345.0,31.6,31.62,31.58,31.62,47345.0
2025-06-17 10:30:00,31.62,31.63,31.58,31.59,22109.0,31.62,31.63,31.58,31.59,22109.0
2025-06-17 10:35:00,31.59,31.61,31.56,31.57,59220.0,31.59,31.61,31.56,31.57,59220.0
2025-06-17 10:40:00,31.57,31.59,31.53,31.57,182343.0,31.57,31.59,31.53,31.57,182343.0
2025-06-17 10:45:00,31.57,31.59,31.55,31.58,35653.0,31.57,31.59,31.55,31.58,35653.0
2025-06-17 10:50:00,31.59,31.59,31.52,31.54,93662.0,31.59,31.59,31.52,31.54,93662.0
2025-06-17 10:55:00,31.55,31.57,31.52,31.53,55811.0,31.55,31.57,31.52,31.53,55811.0
2025-06-17 11:00:00,31.52,31.54,31.5,31.53,98459.0,31.52,31.54,31.5,31.53,98459.0
2025-06-17 11:05:00,31.54,31.59,31.53,31.58,63328.0,31.54,31.59,31.53,31.58,63328.0
2025-06-17 11:10:00,31.58,31.59,31.54,31.55,79410.0,31.58,31.59,31.54,31.55,79410.0
2025-06-17 11:15:00,31.56,31.58,31.54,31.57,86730.0,31.56,31.58,31.54,31.57,86730.0
2025-06-17 11:20:00,31.56,31.59,31.54,31.56,57958.0,31.56,31.59,31.54,31.56,57958.0
2025-06-17 11:25:00,31.56,31.56,31.49,31.5,63988.0,31.56,31.56,31.49,31.5,63988.0
2025-06-17 11:30:00,31.5,31.52,31.45,31.52,125266.0,31.5,31.52,31.45,31.52,125266.0
2025-06-17 11:35:00,31.52,31.52,31.46,31.48,115617.0,31.52,31.52,31.46,31.48,115617.0
2025-06-17 11:40:00,31.48,31.52,31.45,31.51,56822.0,31.48,31.52,31.45,31.51,56822.0
2025-06-17 11:45:00,31.51,31.53,31.49,31.52,42734.0,31.51,31.53,31.49,31.52,42734.0
2025-06-17 11:50:00,31.51,31.57,31.51,31.54,35799.0,31.51,31.57,31.51,31.54,35799.0
2025-06-17 11:55:00,31.54,31.58,31.53,31.58,64516.0,31.54,31.58,31.53,31.58,64516.0
2025-06-17 12:00:00,31.58,31.64,31.58,31.62,38162.0,31.58,31.64,31.58,31.62,38162.0
2025-06-17 12:05:00,31.62,31.62,31.56,31.57,107127.0,31.62,31.62,31.56,31.57,107127.0
2025-06-17 12:10:00,31.57,31.6,31.55,31.59,34852.0,31.57,31.6,31.55,31.59,34852.0
2025-06-17 12:15:00,31.59,31.62,31.57,31.61,85064.0,31.59,31.62,31.57,31.61,85064.0
2025-06-17 12:20:00,31.61,31.63,31.59,31.62,94134.0,31.61,31.63,31.59,31.62,94134.0
2025-06-17 12:25:00,31.62,31.63,31.59,31.59,32940.0,31.62,31.63,31.59,31.59,32940.0
2025-06-17 12:30:00,31.6,31.61,31.58,31.59,35975.0,31.6,31.61,31.58,31.59,35975.0
2025-06-17 12:35:00,31.59,31.6,31.57,31.59,29102.0,31.59,31.6,31.57,31.59,29102.0
2025-06-17 12:40:00,31.59,31.65,31.57,31.59,103932.0,31.59,31.65,31.57,31.59,103932.0
2025-06-17 12:45:00,31.59,31.61,31.56,31.58,78813.0,31.59,31.61,31.56,31.58,78813.0
2025-06-17 12:50:00,31.58,31.58,31.54,31.55,36211.0,31.58,31.58,31.54,31.55,36211.0
2025-06-17 12:55:00,31.55,31.56,31.51,31.52,58996.0,31.55,31.56,31.51,31.52,58996.0
2025-06-17 13:00:00,31.53,31.58,31.52,31.57,39720.0,31.53,31.58,31.52,31.57,39720.0
2025-06-17 13:05:00,31.57,31.58,31.54,31.56,41014.0,31.57,31.58,31.54,31.56,41014.0
2025-06-17 13:10:00,31.56,31.6,31.55,31.59,42913.0,31.56,31.6,31.55,31.59,42913.0
2025-06-17 13:15:00,31.58,31.61,31.57,31.6,36079.0,31.58,31.61,31.57,31.6,36079.0
2025-06-17 13:20:00,31.6,31.62,31.59,31.6,47833.0,31.6,31.62,31.59,31.6,47833.0
2025-06-17 13:25:00,31.6,31.68,31.58,31.68,170876.0,31.6,31.68,31.58,31.68,170876.0
2025-06-17 13:30:00,31.67,31.72,31.67,31.7,155433.0,31.67,31.72,31.67,31.7,155433.0
2025-06-17 13:35:00,31.69,31.73,31.69,31.71,160514.0,31.69,31.73,31.69,31.71,160514.0
2025-06-17 13:40:00,31.71,31.75,31.7,31.71,118770.0,31.71,31.75,31.7,31.71,118770.0
2025-06-17 13:45:00,31.71,31.71,31.65,31.67,51610.0,31.71,31.71,31.65,31.67,51610.0
2025-06-17 13:50:00,31.67,31.67,31.61,31.64,39666.0,31.67,31.67,31.61,31.64,39666.0
2025-06-17 13:55:00,31.65,31.66,31.61,31.62,17153.0,31.65,31.66,31.61,31.62,17153.0
2025-06-17 14:00:00,31.62,31.65,31.59,31.65,74214.0,31.62,31.65,31.59,31.65,74214.0
2025-06-17 14:05:00,31.65,31.67,31.64,31.66,22169.0,31.65,31.67,31.64,31.66,22169.0
2025-06-17 14:10:00,31.67,31.73,31.66,31.73,180678.0,31.67,31.73,31.66,31.73,180678.0
2025-06-17 14:15:00,31.73,31.75,31.69,31.74,137082.0,31.73,31.75,31.69,31.74,137082.0
2025-06-17 14:20:00,31.74,31.81,31.73,31.78,81079.0,31.74,31.81,31.73,31.78,81079.0
2025-06-17 14:25:00,31.78,31.78,31.69,31.73,97274.0,31.78,31.78,31.69,31.73,97274.0
2025-06-17 14:30:00,31.73,31.76,31.71,31.74,141923.0,31.73,31.76,31.71,31.74,141923.0
2025-06-17 14:35:00,31.74,31.78,31.72,31.76,43667.0,31.74,31.78,31.72,31.76,43667.0
2025-06-17 14:40:00,31.76,31.78,31.73,31.77,71611.0,31.76,31.78,31.73,31.77,71611.0
2025-06-17 14:45:00,31.77,31.77,31.74,31.75,99448.0,31.77,31.77,31.74,31.75,99448.0
2025-06-17 14:50:00,31.75,31.76,31.72,31.75,66042.0,31.75,31.76,31.72,31.75,66042.0
2025-06-17 14:55:00,31.75,31.76,31.71,31.71,84061.0,31.75,31.76,31.71,31.71,84061.0
2025-06-17 15:00:00,31.72,31.73,31.69,31.73,71420.0,31.72,31.73,31.69,31.73,71420.0
2025-06-17 15:05:00,31.72,31.74,31.71,31.72,66246.0,31.72,31.74,31.71,31.72,66246.0
2025-06-17 15:10:00,31.73,31.73,31.7,31.71,73302.0,31.73,31.73,31.7,31.71,73302.0
2025-06-17 15:15:00,31.7,31.71,31.64,31.66,74775.0,31.7,31.71,31.64,31.66,74775.0
2025-06-17 15:20:00,31.66,31.68,31.62,31.63,112492.0,31.66,31.68,31.62,31.63,112492.0
2025-06-17 15:25:00,31.63,31.64,31.56,31.57,188426.0,31.63,31.64,31.56,31.57,188426.0
2025-06-17 15:30:00,31.58,31.62,31.57,31.59,128278.0,31.58,31.62,31.57,31.59,128278.0
2025-06-17 15:35:00,31.58,31.59,31.52,31.53,76714.0,31.58,31.59,31.52,31.53,76714.0
2025-06-17 15:40:00,31.53,31.53,31.49,31.52,127565.0,31.53,31.53,31.49,31.52,127565.0
2025-06-17 15:45:00,31.52,31.53,31.5,31.51,99323.0,31.52,31.53,31.5,31.51,99323.0
2025-06-17 15:50:00,31.51,31.54,31.5,31.52,231170.0,31.51,31.54,31.5,31.52,231170.0
2025-06-17 15:55:00,31.51,31.61,31.51,31.6,804613.0,31.51,31.61,31.51,31.6,804613.0
2025-06-18 09:30:00,31.48,31.6,31.44,31.57,154344.0,31.48,31.6,31.44,31.57,154344.0
2025-06-18 09:35:00,31.57,31.6,31.5,31.51,104585.0,31.57,31.6,31.5,31.51,104585.0
2025-06-18 09:40:00,31.5,31.53,31.45,31.49,67272.0,31.5,31.53,31.45,31.49,67272.0
2025-06-18 09:45:00,31.49,31.57,31.49,31.55,51207.0,31.49,31.57,31.49,31.55,51207.0
2025-06-18 09:50:00,31.55,31.55,31.48,31.55,88675.0,31.55,31.55,31.48,31.55,88675.0
2025-06-18 09:55:00,31.54,31.57,31.52,31.57,69956.0,31.54,31.57,31.52,31.57,69956.0
2025-06-18 10:00:00,31.57,31.58,31.35,31.47,299419.0,31.57,31.58,31.35,31.47,299419.0
2025-06-18 10:05:00,31.47,31.5,31.32,31.36,169411.0,31.47,31.5,31.32,31.36,169411.0
2025-06-18 10:10:00,31.37,31.38,31.28,31.32,96935.0,31.37,31.38,31.28,31.32,96935.0
2025-06-18 10:15:00,31.32,31.33,31.21,31.22,99490.0,31.32,31.33,31.21,31.22,99490.0
2025-06-18 10:20:00,31.21,31.22,31.09,31.18,207718.0,31.21,31.22,31.09,31.18,207718.0
2025-06-18 10:25:00,31.18,31.22,31.18,31.19,98451.0,31.18,31.22,31.18,31.19,98451.0
2025-06-18 10:30:00,31.19,31.24,31.13,31.15,124010.0,31.19,31.24,31.13,31.15,124010.0
2025-06-18 10:35:00,31.15,31.18,31.08,31.17,91899.0,31.15,31.18,31.08,31.17,91899.0
2025-06-18 10:40:00,31.17,31.21,31.08,31.13,207869.0,31.17,31.21,31.08,31.13,207869.0
2025-06-18 10:45:00,31.13,31.2,31.11,31.15,87301.0,31.13,31.2,31.11,31.15,87301.0
2025-06-18 10:50:00,31.15,31.17,31.12,31.14,54022.0,31.15,31.17,31.12,31.14,54022.0
2025-06-18 10:55:00,31.14,31.16,31.09,31.11,57369.0,31.14,31.16,31.09,31.11,57369.0
2025-06-18 11:00:00,31.1,31.14,31.08,31.13,97688.0,31.1,31.14,31.08,31.13,97688.0
2025-06-18 11:05:00,31.12,31.13,31.05,31.08,61982.0,31.12,31.13,31.05,31.08,61982.0
2025-06-18 11:10:00,31.08,31.09,31.05,31.06,72805.0,31.08,31.09,31.05,31.06,72805.0
2025-06-18 11:15:00,31.07,31.07,31.01,31.07,79308.0,31.07,31.07,31.01,31.07,79308.0
2025-06-18 11:20:00,31.06,31.1,31.04,31.09,122765.0,31.06,31.1,31.04,31.09,122765.0
2025-06-18 11:25:00,31.09,31.13,31.07,31.13,154038.0,31.09,31.13,31.07,31.13,154038.0
2025-06-18 11:30:00,31.13,31.19,31.11,31.18,303848.0,31.13,31.19,31.11,31.18,303848.0
2025-06-18 11:35:00,31.17,31.2,31.15,31.16,268176.0,31.17,31.2,31.15,31.16,268176.0
2025-06-18 11:40:00,31.16,31.17,31.09,31.13,84087.0,31.16,31.17,31.09,31.13,84087.0
2025-06-18 11:45:00,31.13,31.16,31.11,31.14,62138.0,31.13,31.16,31.11,31.14,62138.0
2025-06-18 11:50:00,31.13,31.16,31.11,31.16,55304.0,31.13,31.16,31.11,31.16,55304.0
2025-06-18 11:55:00,31.16,31.2,31.15,31.19,43041.0,31.16,31.2,31.15,31.19,43041.0
2025-06-18 12:00:00,31.19,31.21,31.15,31.2,59395.0,31.19,31.21,31.15,31.2,59395.0
2025-06-18 12:05:00,31.2,31.2,31.12,31.14,62944.0,31.2,31.2,31.12,31.14,62944.0
2025-06-18 12:10:00,31.14,31.17,31.13,31.15,40384.0,31.14,31.17,31.13,31.15,40384.0
2025-06-18 12:15:00,31.15,31.16,31.13,31.15,37178.0,31.15,31.16,31.13,31.15,37178.0
2025-06-18 12:20:00,31.15,31.17,31.13,31.15,26734.0,31.15,31.17,31.13,31.15,26734.0
2025-06-18 12:25:00,31.15,31.18,31.14,31.17,26769.0,31.15,31.18,31.14,31.17,26769.0
2025-06-18 12:30:00,31.17,31.26,31.16,31.24,47803.0,31.17,31.26,31.16,31.24,47803.0
2025-06-18 12:35:00,31.23,31.23,31.2,31.2,21643.0,31.23,31.23,31.2,31.2,21643.0
2025-06-18 12:40:00,31.21,31.21,31.19,31.2,22844.0,31.21,31.21,31.19,31.2,22844.0
2025-06-18 12:45:00,31.2,31.21,31.19,31.21,16969.0,31.2,31.21,31.19,31.21,16969.0
2025-06-18 12:50:00,31.21,31.24,31.2,31.24,29884.0,31.21,31.24,31.2,31.24,29884.0
2025-06-18 12:55:00,31.24,31.26,31.21,31.23,41205.0,31.24,31.26,31.21,31.23,41205.0
2025-06-18 13:00:00,31.23,31.26,31.21,31.26,24926.0,31.23,31.26,31.21,31.26,24926.0
2025-06-18 13:05:00,31.26,31.27,31.24,31.26,55811.0,31.26,31.27,31.24,31.26,55811.0
2025-06-18 13:10:00,31.27,31.28,31.26,31.27,23999.0,31.27,31.28,31.26,31.27,23999.0
2025-06-18 13:15:00,31.27,31.27,31.24,31.25,22623.0,31.27,31.27,31.24,31.25,22623.0
2025-06-18 13:20:00,31.25,31.28,31.25,31.27,25268.0,31.25,31.28,31.25,31.27,25268.0
2025-06-18 13:25:00,31.27,31.3,31.26,31.28,33273.0,31.27,31.3,31.26,31.28,33273.0
2025-06-18 13:30:00,31.28,31.28,31.22,31.24,41530.0,31.28,31.28,31.22,31.24,41530.0
2025-06-18 13:35:00,31.23,31.26,31.21,31.23,46484.0,31.23,31.26,31.21,31.23,46484.0
2025-06-18 13:40:00,31.24,31.24,31.21,31.22,27428.0,31.24,31.24,31.21,31.22,27428.0
2025-06-18 13:45:00,31.21,31.22,31.19,31.21,101807.0,31.21,31.22,31.19,31.21,101807.0
2025-06-18 13:50:00,31.21,31.23,31.21,31.23,25128.0,31.21,31.23,31.21,31.23,25128.0
2025-06-18 13:55:00,31.22,31.23,31.19,31.19,35764.0,31.22,31.23,31.19,31.19,35764.0
2025-06-18 14:00:00,31.18,31.24,31.16,31.17,57777.0,31.18,31.24,31.16,31.17,57777.0
2025-06-18 14:05:00,31.17,31.22,31.16,31.2,38255.0,31.17,31.22,31.16,31.2,38255.0
2025-06-18 14:10:00,31.2,31.23,31.18,31.23,31191.0,31.2,31.23,31.18,31.23,31191.0
2025-06-18 14:15:00,31.23,31.23,31.17,31.19,90302.0,31.23,31.23,31.17,31.19,90302.0
2025-06-18 14:20:00,31.19,31.21,31.17,31.21,22341.0,31.19,31.21,31.17,31.21,22341.0
2025-06-18 14:25:00,31.21,31.27,31.19,31.27,71471.0,31.21,31.27,31.19,31.27,71471.0
2025-06-18 14:30:00,31.27,31.28,31.24,31.26,57965.0,31.27,31.28,31.24,31.26,57965.0
2025-06-18 14:35:00,31.25,31.25,31.2,31.24,49116.0,31.25,31.25,31.2,31.24,49116.0
2025-06-18 14:40:00,31.24,31.28,31.22,31.24,44770.0,31.24,31.28,31.22,31.24,44770.0
2025-06-18 14:45:00,31.23,31.24,31.18,31.19,79748.0,31.23,31.24,31.18,31.19,79748.0
2025-06-18 14:50:00,31.19,31.19,31.12,31.15,51210.0,31.19,31.19,31.12,31.15,51210.0
2025-06-18 14:55:00,31.15,31.16,31.09,31.11,47841.0,31.15,31.16,31.09,31.11,47841.0
2025-06-18 15:00:00,31.1,31.12,31.08,31.12,44083.0,31.1,31.12,31.08,31.12,44083.0
2025-06-18 15:05:00,31.12,31.14,31.07,31.08,55526.0,31.12,31.14,31.07,31.08,55526.0
2025-06-18 15:10:00,31.09,31.12,30.97,31.0,271630.0,31.09,31.12,30.97,31.0,271630.0
2025-06-18 15:15:00,31.01,31.13,31.0,31.09,179339.0,31.01,31.13,31.0,31.09,179339.0
2025-06-18 15:20:00,31.09,31.1,31.01,31.09,112268.0,31.09,31.1,31.01,31.09,112268.0
2025-06-18 15:25:00,31.09,31.09,31.04,31.05,81669.0,31.09,31.09,31.04,31.05,81669.0
2025-06-18 15:30:00,31.05,31.15,31.03,31.14,110813.0,31.05,31.15,31.03,31.14,110813.0
2025-06-18 15:35:00,31.14,31.16,31.1,31.15,124667.0,31.14,31.16,31.1,31.15,124667.0
2025-06-18 15:40:00,31.15,31.15,31.12,31.14,85637.0,31.15,31.15,31.12,31.14,85637.0
2025-06-18 15:45:00,31.13,31.15,31.1,31.13,98320.0,31.13,31.15,31.1,31.13,98320.0
2025-06-18 15:50:00,31.13,31.17,31.12,31.15,198160.0,31.13,31.17,31.12,31.15,198160.0
2025-06-18 15:55:00,31.15,31.16,31.1,31.13,655126.0,31.15,31.16,31.1,31.13,655126.0
2025-06-20 09:30:00,31.3,31.39,31.23,31.33,198968.0,31.3,31.39,31.23,31.33,198968.0
2025-06-20 09:35:00,31.32,31.37,31.26,31.27,145481.0,31.32,31.37,31.26,31.27,145481.0
2025-06-20 09:40:00,31.27,31.34,31.26,31.29,107818.0,31.27,31.34,31.26,31.29,107818.0
2025-06-20 09:45:00,31.3,31.35,31.29,31.34,163613.0,31.3,31.35,31.29,31.34,163613.0
2025-06-20 09:50:00,31.33,31.37,31.31,31.34,131975.0,31.33,31.37,31.31,31.34,131975.0
2025-06-20 09:55:00,31.33,31.39,31.32,31.34,116237.0,31.33,31.39,31.32,31.34,116237.0
2025-06-20 10:00:00,31.34,31.39,31.33,31.37,142149.0,31.34,31.39,31.33,31.37,142149.0
2025-06-20 10:05:00,31.38,31.41,31.35,31.38,82688.0,31.38,31.41,31.35,31.38,82688.0
2025-06-20 10:10:00,31.38,31.43,31.37,31.4,101628.0,31.38,31.43,31.37,31.4,101628.0
2025-06-20 10:15:00,31.39,31.4,31.35,31.39,103708.0,31.39,31.4,31.35,31.39,103708.0
2025-06-20 10:20:00,31.38,31.39,31.27,31.29,308366.0,31.38,31.39,31.27,31.29,308366.0
2025-06-20 10:25:00,31.29,31.3,31.26,31.27,131644.0,31.29,31.3,31.26,31.27,131644.0
2025-06-20 10:30:00,31.27,31.31,31.23,31.3,177515.0,31.27,31.31,31.23,31.3,177515.0
2025-06-20 10:35:00,31.29,31.32,31.28,31.31,212082.0,31.29,31.32,31.28,31.31,212082.0
2025-06-20 10:40:00,31.31,31.32,31.24,31.28,231515.0,31.31,31.32,31.24,31.28,231515.0
2025-06-20 10:45:00,31.28,31.28,31.22,31.24,146802.0,31.28,31.28,31.22,31.24,146802.0
2025-06-20 10:50:00,31.24,31.26,31.22,31.24,149515.0,31.24,31.26,31.22,31.24,149515.0
2025-06-20 10:55:00,31.24,31.24,31.19,31.21,187553.0,31.24,31.24,31.19,31.21,187553.0
2025-06-20 11:00:00,31.21,31.21,31.14,31.17,171507.0,31.21,31.21,31.14,31.17,171507.0
2025-06-20 11:05:00,31.17,31.17,31.12,31.15,201249.0,31.17,31.17,31.12,31.15,201249.0
2025-06-20 11:10:00,31.14,31.15,31.1,31.12,184855.0,31.14,31.15,31.1,31.12,184855.0
2025-06-20 11:15:00,31.12,31.14,31.09,31.13,154557.0,31.12,31.14,31.09,31.13,154557.0
2025-06-20 11:20:00,31.13,31.13,31.07,31.08,303622.0,31.13,31.13,31.07,31.08,303622.0
2025-06-20 11:25:00,31.09,31.11,31.07,31.08,248496.0,31.09,31.11,31.07,31.08,248496.0
2025-06-20 11:30:00,31.08,31.08,30.97,31.05,534946.0,31.08,31.08,30.97,31.05,534946.0
2025-06-20 11:35:00,31.05,31.1,31.02,31.08,161560.0,31.05,31.1,31.02,31.08,161560.0
2025-06-20 11:40:00,31.07,31.1,31.05,31.1,93372.0,31.07,31.1,31.05,31.1,93372.0
2025-06-20 11:45:00,31.1,31.15,31.09,31.14,86534.0,31.1,31.15,31.09,31.14,86534.0
2025-06-20 11:50:00,31.15,31.17,31.11,31.17,165374.0,31.15,31.17,31.11,31.17,165374.0
2025-06-20 11:55:00,31.17,31.23,31.16,31.21,114696.0,31.17,31.23,31.16,31.21,114696.0
2025-06-20 12:00:00,31.21,31.23,31.19,31.2,80117.0,31.21,31.23,31.19,31.2,80117.0
2025-06-20 12:05:00,31.2,31.24,31.19,31.23,99097.0,31.2,31.24,31.19,31.23,99097.0
2025-06-20 12:10:00,31.22,31.24,31.19,31.21,57678.0,31.22,31.24,31.19,31.21,57678.0
2025-06-20 12:15:00,31.21,31.24,31.19,31.21,85153.0,31.21,31.24,31.19,31.21,85153.0
2025-06-20 12:20:00,31.21,31.23,31.19,31.2,75082.0,31.21,31.23,31.19,31.2,75082.0
2025-06-20 12:25:00,31.19,31.21,31.14,31.16,89167.0,31.19,31.21,31.14,31.16,89167.0
2025-06-20 12:30:00,31.16,31.16,31.12,31.13,29938.0,31.16,31.16,31.12,31.13,29938.0
2025-06-20 12:35:00,31.13,31.15,31.12,31.13,50544.0,31.13,31.15,31.12,31.13,50544.0
2025-06-20 12:40:00,31.13,31.15,31.12,31.14,35306.0,31.13,31.15,31.12,31.14,35306.0
2025-06-20 12:45:00,31.14,31.16,31.09,31.11,40628.0,31.14,31.16,31.09,31.11,40628.0
2025-06-20 12:50:00,31.1,31.11,31.08,31.11,42549.0,31.1,31.11,31.08,31.11,42549.0
2025-06-20 12:55:00,31.11,31.14,31.1,31.14,61822.0,31.11,31.14,31.1,31.14,61822.0
2025-06-20 13:00:00,31.14,31.17,31.13,31.14,65025.0,31.14,31.17,31.13,31.14,65025.0
2025-06-20 13:05:00,31.14,31.15,31.12,31.13,48183.0,31.14,31.15,31.12,31.13,48183.0
2025-06-20 13:10:00,31.12,31.16,31.11,31.13,55521.0,31.12,31.16,31.11,31.13,55521.0
2025-06-20 13:15:00,31.12,31.13,31.07,31.09,64830.0,31.12,31.13,31.07,31.09,64830.0
2025-06-20 13:20:00,31.09,31.1,31.07,31.09,39783.0,31.09,31.1,31.07,31.09,39783.0
2025-06-20 13:25:00,31.09,31.12,31.08,31.1,37263.0,31.09,31.12,31.08,31.1,37263.0
2025-06-20 13:30:00,31.09,31.12,31.08,31.08,39200.0,31.09,31.12,31.08,31.08,39200.0
2025-06-20 13:35:00,31.09,31.09,31.06,31.07,44318.0,31.09,31.09,31.06,31.07,44318.0
2025-06-20 13:40:00,31.07,31.11,31.05,31.09,63548.0,31.07,31.11,31.05,31.09,63548.0
2025-06-20 13:45:00,31.09,31.12,31.08,31.12,101021.0,31.09,31.12,31.08,31.12,101021.0
2025-06-20 13:50:00,31.12,31.13,31.1,31.11,35474.0,31.12,31.13,31.1,31.11,35474.0
2025-06-20 13:55:00,31.11,31.12,31.09,31.11,46543.0,31.11,31.12,31.09,31.11,46543.0
2025-06-20 14:00:00,31.1,31.1,31.08,31.09,47343.0,31.1,31.1,31.08,31.09,47343.0
2025-06-20 14:05:00,31.09,31.12,31.05,31.06,67549.0,31.09,31.12,31.05,31.06,67549.0
2025-06-20 14:10:00,31.07,31.07,31.04,31.07,41515.0,31.07,31.07,31.04,31.07,41515.0
2025-06-20 14:15:00,31.07,31.11,31.05,31.11,51870.0,31.07,31.11,31.05,31.11,51870.0
2025-06-20 14:20:00,31.1,31.14,31.1,31.13,83934.0,31.1,31.14,31.1,31.13,83934.0
2025-06-20 14:25:00,31.13,31.14,31.11,31.12,115151.0,31.13,31.14,31.11,31.12,115151.0
2025-06-20 14:30:00,31.12,31.16,31.11,31.16,59714.0,31.12,31.16,31.11,31.16,59714.0
2025-06-20 14:35:00,31.16,31.16,31.12,31.14,52637.0,31.16,31.16,31.12,31.14,52637.0
2025-06-20 14:40:00,31.13,31.15,31.12,31.15,31158.0,31.13,31.15,31.12,31.15,31158.0
2025-06-20 14:45:00,31.15,31.18,31.14,31.17,67193.0,31.15,31.18,31.14,31.17,67193.0
2025-06-20 14:50:00,31.17,31.18,31.15,31.17,51998.0,31.17,31.18,31.15,31.17,51998.0
2025-06-20 14:55:00,31.17,31.19,31.13,31.15,115405.0,31.17,31.19,31.13,31.15,115405.0
2025-06-20 15:00:00,31.14,31.16,31.13,31.16,51369.0,31.14,31.16,31.13,31.16,51369.0
2025-06-20 15:05:00,31.16,31.16,31.12,31.15,83811.0,31.16,31.16,31.12,31.15,83811.0
2025-06-20 15:10:00,31.15,31.16,31.13,31.13,101270.0,31.15,31.16,31.13,31.13,101270.0
2025-06-20 15:15:00,31.14,31.17,31.12,31.17,222944.0,31.14,31.17,31.12,31.17,222944.0
2025-06-20 15:20:00,31.17,31.2,31.16,31.17,174917.0,31.17,31.2,31.16,31.17,174917.0
2025-06-20 15:25:00,31.16,31.18,31.13,31.16,207557.0,31.16,31.18,31.13,31.16,207557.0
2025-06-20 15:30:00,31.16,31.18,31.14,31.15,100331.0,31.16,31.18,31.14,31.15,100331.0
2025-06-20 15:35:00,31.15,31.18,31.14,31.16,98764.0,31.15,31.18,31.14,31.16,98764.0
2025-06-20 15:40:00,31.15,31.2,31.15,31.18,273574.0,31.15,31.2,31.15,31.18,273574.0
2025-06-20 15:45:00,31.18,31.25,31.17,31.21,328289.0,31.18,31.25,31.17,31.21,328289.0
2025-06-20 15:50:00,31.21,31.27,31.21,31.26,551359.0,31.21,31.27,31.21,31.26,551359.0
2025-06-20 15:55:00,31.26,31.29,31.23,31.27,1144733.0,31.26,31.29,31.23,31.27,1144733.0